date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-18 12:20:00,14.76,14.78,14.76,14.78,232875.44576853653,1.0064,1.0078,1.0064,1.0078,232875.4458
2005-01-18 12:25:00,14.78,14.79,14.77,14.79,277376.69050723646,1.0078,1.0085,1.0071,1.0085,277376.6905
2005-01-18 12:30:00,14.78,14.8,14.78,14.78,254045.9408384035,1.0078,1.0092,1.0078,1.0078,254045.9408
2005-01-18 12:35:00,14.78,14.79,14.76,14.76,286881.8107426869,1.0078,1.0085,1.0064,1.0064,286881.8107
2005-01-18 12:40:00,14.76,14.77,14.75,14.77,1246034.8526835982,1.0064,1.0071,1.0057,1.0071,1246034.8527
2005-01-18 12:45:00,14.77,14.77,14.76,14.77,289474.1162614461,1.0071,1.0071,1.0064,1.0071,289474.1163
2005-01-18 12:50:00,14.77,14.77,14.76,14.76,131343.47961713377,1.0071,1.0071,1.0064,1.0064,131343.4796
2005-01-18 12:55:00,14.76,14.77,14.76,14.76,107580.6790285076,1.0064,1.0071,1.0064,1.0064,107580.679
2005-01-18 13:00:00,14.76,14.76,14.76,14.76,203928.034142392,1.0064,1.0064,1.0064,1.0064,203928.0341
2005-01-18 13:05:00,14.76,14.76,14.75,14.76,135663.98881506582,1.0064,1.0064,1.0057,1.0064,135663.9888
2005-01-18 13:10:00,14.76,14.76,14.74,14.74,144305.00721092988,1.0064,1.0064,1.0051,1.0051,144305.0072
2005-01-18 13:15:00,14.74,14.74,14.72,14.73,273056.18130930443,1.0051,1.0051,1.0037,1.0044,273056.1813
2005-01-18 13:20:00,14.73,14.73,14.73,14.73,92458.89683574549,1.0044,1.0044,1.0044,1.0044,92458.8968
2005-01-18 13:25:00,14.73,14.73,14.72,14.72,433779.123472376,1.0044,1.0044,1.0037,1.0037,433779.1235
2005-01-18 13:30:00,14.72,14.72,14.71,14.71,336999.7174386985,1.0037,1.0037,1.003,1.003,336999.7174
2005-01-18 13:35:00,14.72,14.72,14.71,14.72,167203.70595996964,1.0037,1.0037,1.003,1.0037,167203.706
2005-01-18 13:40:00,14.72,14.73,14.72,14.73,181029.3353933521,1.0037,1.0044,1.0037,1.0044,181029.3354
2005-01-18 13:45:00,14.73,14.75,14.73,14.74,214729.307137222,1.0044,1.0057,1.0044,1.0051,214729.3071
2005-01-18 13:50:00,14.75,14.76,14.74,14.75,168067.80779955606,1.0057,1.0064,1.0051,1.0057,168067.8078
2005-01-18 13:55:00,14.75,14.76,14.74,14.74,218185.71449556763,1.0057,1.0064,1.0051,1.0051,218185.7145
2005-01-18 14:00:00,14.74,14.76,14.74,14.76,159858.8403234852,1.0051,1.0064,1.0051,1.0064,159858.8403
2005-01-18 14:05:00,14.76,14.76,14.76,14.76,142576.80353175706,1.0064,1.0064,1.0064,1.0064,142576.8035
2005-01-18 14:10:00,14.76,14.76,14.76,14.76,328358.69904283446,1.0064,1.0064,1.0064,1.0064,328358.699
2005-01-18 14:15:00,14.76,14.77,14.75,14.76,229851.08932998413,1.0064,1.0071,1.0057,1.0064,229851.0893
2005-01-18 14:20:00,14.76,14.77,14.76,14.76,123134.51214106292,1.0064,1.0071,1.0064,1.0064,123134.5121
2005-01-18 14:25:00,14.76,14.77,14.75,14.75,168931.90963914245,1.0064,1.0071,1.0057,1.0057,168931.9096
2005-01-18 14:30:00,14.76,14.77,14.75,14.76,184053.69183190452,1.0064,1.0071,1.0057,1.0064,184053.6918
2005-01-18 14:35:00,14.76,14.77,14.76,14.76,241084.4132446074,1.0064,1.0071,1.0064,1.0064,241084.4132
2005-01-18 14:40:00,14.76,14.76,14.74,14.75,180597.2844735589,1.0064,1.0064,1.0051,1.0057,180597.2845
2005-01-18 14:45:00,14.74,14.74,14.73,14.74,198311.37218508028,1.0051,1.0051,1.0044,1.0051,198311.3722
2005-01-18 14:50:00,14.74,14.74,14.73,14.73,242812.6169237802,1.0051,1.0051,1.0044,1.0044,242812.6169
2005-01-18 14:55:00,14.73,14.74,14.72,14.73,208248.543340324,1.0044,1.0051,1.0037,1.0044,208248.5433
2005-01-18 15:00:00,14.73,14.73,14.71,14.73,445012.4473869993,1.0044,1.0044,1.003,1.0044,445012.4474
2005-01-18 15:05:00,14.73,14.73,14.71,14.72,260958.7555550948,1.0044,1.0044,1.003,1.0037,260958.7556
2005-01-18 15:10:00,14.71,14.71,14.7,14.71,301139.49109586264,1.003,1.003,1.0023,1.003,301139.4911
2005-01-18 15:15:00,14.71,14.74,14.71,14.74,409584.2719639567,1.003,1.0051,1.003,1.0051,409584.272
2005-01-18 15:20:00,14.74,14.75,14.73,14.74,378908.6566586392,1.0051,1.0057,1.0044,1.0051,378908.6567
2005-01-18 15:25:00,14.75,14.76,14.75,14.76,499450.8632809429,1.0057,1.0064,1.0057,1.0064,499450.8633
2005-01-18 15:30:00,14.76,14.76,14.76,14.76,396190.69345036737,1.0064,1.0064,1.0064,1.0064,396190.6935
2005-01-18 15:35:00,14.76,14.77,14.76,14.76,436371.42899113527,1.0064,1.0071,1.0064,1.0064,436371.429
2005-01-18 15:40:00,14.76,14.77,14.76,14.77,828673.6641633637,1.0064,1.0071,1.0064,1.0071,828673.6642
2005-01-18 15:45:00,14.77,14.79,14.77,14.78,513276.49271432543,1.0071,1.0085,1.0071,1.0078,513276.4927
2005-01-18 15:50:00,14.78,14.79,14.78,14.79,612648.2042667621,1.0078,1.0085,1.0078,1.0085,612648.2043
2005-01-18 15:55:00,14.79,14.81,14.79,14.8,1529892.3069877326,1.0085,1.0098,1.0085,1.0092,1529892.307
2005-01-19 09:30:00,14.74,14.75,14.58,14.74,816144.1874893609,1.0051,1.0057,0.9942,1.0051,816144.1875
2005-01-19 09:35:00,14.74,14.74,14.73,14.74,278672.84326661605,1.0051,1.0051,1.0044,1.0051,278672.8433
2005-01-19 09:40:00,14.73,14.73,14.7,14.7,309348.4585719335,1.0044,1.0044,1.0023,1.0023,309348.4586
2005-01-19 09:45:00,14.7,14.73,14.7,14.72,489513.6921256993,1.0023,1.0044,1.0023,1.0037,489513.6921
2005-01-19 09:50:00,14.72,14.74,14.72,14.74,486921.38660694,1.0037,1.0051,1.0037,1.0051,486921.3866
2005-01-19 09:55:00,14.74,14.74,14.74,14.74,230715.1911695705,1.0051,1.0051,1.0051,1.0051,230715.1912
2005-01-19 10:00:00,14.74,14.77,14.74,14.76,344776.6339949762,1.0051,1.0071,1.0051,1.0064,344776.634
2005-01-19 10:05:00,14.76,14.76,14.76,14.76,174116.5206766609,1.0064,1.0064,1.0064,1.0064,174116.5207
2005-01-19 10:10:00,14.76,14.77,14.76,14.77,332679.2082407665,1.0064,1.0071,1.0064,1.0071,332679.2082
2005-01-19 10:15:00,14.76,14.77,14.73,14.73,241516.4641644006,1.0064,1.0071,1.0044,1.0044,241516.4642
2005-01-19 10:20:00,14.73,14.74,14.73,14.73,213433.1543778424,1.0044,1.0051,1.0044,1.0044,213433.1544
2005-01-19 10:25:00,14.73,14.75,14.73,14.75,213865.2052976356,1.0044,1.0057,1.0044,1.0057,213865.2053
2005-01-19 10:30:00,14.75,14.75,14.72,14.72,238924.15864564132,1.0057,1.0057,1.0037,1.0037,238924.1586
2005-01-19 10:35:00,14.72,14.72,14.7,14.7,198743.42310487348,1.0037,1.0037,1.0023,1.0023,198743.4231
2005-01-19 10:40:00,14.7,14.7,14.69,14.7,543088.0061800565,1.0023,1.0023,1.0017,1.0023,543088.0062
2005-01-19 10:45:00,14.7,14.7,14.7,14.7,253613.88991861028,1.0023,1.0023,1.0023,1.0023,253613.8899
2005-01-19 10:50:00,14.7,14.7,14.68,14.69,284721.5561437209,1.0023,1.0023,1.001,1.0017,284721.5561
2005-01-19 10:55:00,14.69,14.7,14.69,14.7,216025.4598966016,1.0017,1.0023,1.0017,1.0023,216025.4599
2005-01-19 11:00:00,14.7,14.7,14.69,14.7,182325.48815273176,1.0023,1.0023,1.0017,1.0023,182325.4882
2005-01-19 11:05:00,14.7,14.7,14.68,14.7,504635.4743184614,1.0023,1.0023,1.001,1.0023,504635.4743
2005-01-19 11:10:00,14.7,14.73,14.7,14.71,200471.6267840463,1.0023,1.0044,1.0023,1.003,200471.6268
2005-01-19 11:15:00,14.71,14.72,14.7,14.71,164611.40044121043,1.003,1.0037,1.0023,1.003,164611.4004
2005-01-19 11:20:00,14.7,14.72,14.7,14.72,204360.0850621852,1.0023,1.0037,1.0023,1.0037,204360.0851
2005-01-19 11:25:00,14.72,14.74,14.72,14.74,248861.32980088505,1.0037,1.0051,1.0037,1.0051,248861.3298
2005-01-19 11:30:00,14.73,14.74,14.73,14.74,284721.5561437209,1.0044,1.0051,1.0044,1.0051,284721.5561
2005-01-19 11:35:00,14.74,14.76,14.74,14.74,258798.5009561288,1.0051,1.0064,1.0051,1.0051,258798.501
2005-01-19 11:40:00,14.74,14.74,14.72,14.73,136528.09065465222,1.0051,1.0051,1.0037,1.0044,136528.0907
2005-01-19 11:45:00,14.73,14.73,14.72,14.72,302003.59293544904,1.0044,1.0044,1.0037,1.0037,302003.5929
2005-01-19 11:50:00,14.72,14.73,14.72,14.73,278240.79234682285,1.0037,1.0044,1.0037,1.0044,278240.7923
2005-01-19 11:55:00,14.73,14.73,14.72,14.72,282561.3015447549,1.0044,1.0044,1.0037,1.0037,282561.3015
2005-01-19 12:00:00,14.73,14.73,14.72,14.72,226394.6819716385,1.0044,1.0044,1.0037,1.0037,226394.682
2005-01-19 12:05:00,14.72,14.72,14.7,14.71,365947.1290648431,1.0037,1.0037,1.0023,1.003,365947.1291
2005-01-19 12:10:00,14.71,14.73,14.71,14.71,168067.80779955606,1.003,1.0044,1.003,1.003,168067.8078
2005-01-19 12:15:00,14.71,14.71,14.7,14.71,108444.780868094,1.003,1.003,1.0023,1.003,108444.7809
2005-01-19 12:20:00,14.71,14.71,14.71,14.71,144305.00721092988,1.003,1.003,1.003,1.003,144305.0072
2005-01-19 12:25:00,14.71,14.72,14.71,14.72,139984.49801299785,1.003,1.0037,1.003,1.0037,139984.498
2005-01-19 12:30:00,14.72,14.72,14.72,14.72,128319.12317858136,1.0037,1.0037,1.0037,1.0037,128319.1232
2005-01-19 12:35:00,14.72,14.72,14.71,14.71,128319.12317858136,1.0037,1.0037,1.003,1.003,128319.1232
2005-01-19 12:40:00,14.72,14.72,14.71,14.72,206952.3905809444,1.0037,1.0037,1.003,1.0037,206952.3906
2005-01-19 12:45:00,14.72,14.73,14.72,14.73,283425.40338434133,1.0037,1.0044,1.0037,1.0044,283425.4034
2005-01-19 12:50:00,14.73,14.74,14.73,14.74,225530.58013205207,1.0044,1.0051,1.0044,1.0051,225530.5801
2005-01-19 12:55:00,14.74,14.75,14.74,14.75,96779.40603367751,1.0051,1.0057,1.0051,1.0057,96779.406
2005-01-19 13:00:00,14.75,14.75,14.73,14.74,189670.35378921623,1.0057,1.0057,1.0044,1.0051,189670.3538
2005-01-19 13:05:00,14.74,14.75,14.73,14.75,124430.66490044253,1.0051,1.0057,1.0044,1.0057,124430.6649
2005-01-19 13:10:00,14.75,14.75,14.75,14.75,108444.780868094,1.0057,1.0057,1.0057,1.0057,108444.7809
2005-01-19 13:15:00,14.75,14.76,14.74,14.76,254477.9917581967,1.0057,1.0064,1.0051,1.0064,254477.9918
2005-01-19 13:20:00,14.76,14.77,14.76,14.76,254045.9408384035,1.0064,1.0071,1.0064,1.0064,254045.9408
2005-01-19 13:25:00,14.76,14.76,14.76,14.76,168931.90963914245,1.0064,1.0064,1.0064,1.0064,168931.9096
2005-01-19 13:30:00,14.76,14.76,14.75,14.75,148625.5164088619,1.0064,1.0064,1.0057,1.0057,148625.5164
2005-01-19 13:35:00,14.75,14.76,14.74,14.76,81657.6238409154,1.0057,1.0064,1.0051,1.0064,81657.6238
2005-01-19 13:40:00,14.76,14.76,14.75,14.76,79929.4201617426,1.0064,1.0064,1.0057,1.0064,79929.4202
2005-01-19 13:45:00,14.76,14.77,14.75,14.75,104988.3735097484,1.0064,1.0071,1.0057,1.0057,104988.3735
2005-01-19 13:50:00,14.75,14.76,14.74,14.75,210840.8488590832,1.0057,1.0064,1.0051,1.0057,210840.8489
2005-01-19 13:55:00,14.75,14.75,14.74,14.74,145601.1599703095,1.0057,1.0057,1.0051,1.0051,145601.16
2005-01-19 14:00:00,14.74,14.75,14.74,14.75,214297.2562174288,1.0051,1.0057,1.0051,1.0057,214297.2562
2005-01-19 14:05:00,14.75,14.75,14.7,14.71,238924.15864564132,1.0057,1.0057,1.0023,1.003,238924.1586
2005-01-19 14:10:00,14.71,14.72,14.7,14.72,186645.9973506638,1.003,1.0037,1.0023,1.0037,186645.9974
2005-01-19 14:15:00,14.72,14.75,14.71,14.75,137824.24341403184,1.0037,1.0057,1.003,1.0057,137824.2434
2005-01-19 14:20:00,14.75,14.76,14.75,14.76,171092.16423810847,1.0057,1.0064,1.0057,1.0064,171092.1642
2005-01-19 14:25:00,14.76,14.78,14.76,14.78,145169.10905051627,1.0064,1.0078,1.0064,1.0078,145169.1091
2005-01-19 14:30:00,14.78,14.78,14.74,14.75,361626.6198669111,1.0078,1.0078,1.0051,1.0057,361626.6199
2005-01-19 14:35:00,14.75,14.76,14.73,14.73,168931.90963914245,1.0057,1.0064,1.0044,1.0044,168931.9096
2005-01-19 14:40:00,14.73,14.73,14.71,14.73,247565.17704150543,1.0044,1.0044,1.003,1.0044,247565.177
2005-01-19 14:45:00,14.74,14.74,14.72,14.73,146033.2108901027,1.0051,1.0051,1.0037,1.0044,146033.2109
2005-01-19 14:50:00,14.73,14.75,14.73,14.74,133071.68329630658,1.0044,1.0057,1.0044,1.0051,133071.6833
2005-01-19 14:55:00,14.74,14.76,14.73,14.75,178869.08079438613,1.0051,1.0064,1.0044,1.0057,178869.0808
2005-01-19 15:00:00,14.75,14.75,14.74,14.74,181461.3863131453,1.0057,1.0057,1.0051,1.0051,181461.3863
2005-01-19 15:05:00,14.74,14.74,14.72,14.72,149489.6182484483,1.0051,1.0051,1.0037,1.0037,149489.6182
2005-01-19 15:10:00,14.72,14.73,14.71,14.73,193990.86298714823,1.0037,1.0044,1.003,1.0044,193990.863
2005-01-19 15:15:00,14.73,14.76,14.72,14.75,247565.17704150543,1.0044,1.0064,1.0037,1.0057,247565.177
2005-01-19 15:20:00,14.75,14.76,14.71,14.73,276512.58866765007,1.0057,1.0064,1.003,1.0044,276512.5887
2005-01-19 15:25:00,14.73,14.73,14.71,14.72,311076.66225110635,1.0044,1.0044,1.003,1.0037,311076.6623
2005-01-19 15:30:00,14.72,14.72,14.7,14.7,347800.9904335286,1.0037,1.0037,1.0023,1.0023,347800.9904
2005-01-19 15:35:00,14.7,14.7,14.68,14.7,429890.6651942372,1.0023,1.0023,1.001,1.0023,429890.6652
2005-01-19 15:40:00,14.7,14.71,14.7,14.71,316693.324208418,1.0023,1.003,1.0023,1.003,316693.3242
2005-01-19 15:45:00,14.71,14.73,14.69,14.7,389277.8787336761,1.003,1.0044,1.0017,1.0023,389277.8787
2005-01-19 15:50:00,14.7,14.7,14.68,14.7,454949.61854224297,1.0023,1.0023,1.001,1.0023,454949.6185
2005-01-19 15:55:00,14.7,14.71,14.69,14.69,658445.6017648417,1.0023,1.003,1.0017,1.0017,658445.6018
2005-01-20 09:30:00,14.74,14.76,14.73,14.74,923292.8155980752,1.0051,1.0064,1.0044,1.0051,923292.8156
2005-01-20 09:35:00,14.74,14.74,14.71,14.71,238924.15864564132,1.0051,1.0051,1.003,1.003,238924.1586
2005-01-20 09:40:00,14.71,14.71,14.66,14.66,417361.1885202343,1.003,1.003,0.9996,0.9996,417361.1885
2005-01-20 09:45:00,14.66,14.73,14.62,14.64,380204.8094180189,0.9996,1.0044,0.9969,0.9982,380204.8094
2005-01-20 09:50:00,14.64,14.65,14.64,14.64,259230.551875922,0.9982,0.9989,0.9982,0.9982,259230.5519
2005-01-20 09:55:00,14.65,14.65,14.62,14.64,373724.0456211208,0.9989,0.9989,0.9969,0.9982,373724.0456
2005-01-20 10:00:00,14.64,14.69,14.63,14.67,349961.2450324946,0.9982,1.0017,0.9976,1.0003,349961.245
2005-01-20 10:05:00,14.67,14.7,14.66,14.7,154242.17836617355,1.0003,1.0023,0.9996,1.0023,154242.1784
2005-01-20 10:10:00,14.7,14.76,14.69,14.73,417361.1885202343,1.0023,1.0064,1.0017,1.0044,417361.1885
2005-01-20 10:15:00,14.73,14.73,14.7,14.7,226394.6819716385,1.0044,1.0044,1.0023,1.0023,226394.682
2005-01-20 10:20:00,14.71,14.71,14.7,14.7,203063.9323028055,1.003,1.003,1.0023,1.0023,203063.9323
2005-01-20 10:25:00,14.7,14.7,14.66,14.66,173684.4697568677,1.0023,1.0023,0.9996,0.9996,173684.4698
2005-01-20 10:30:00,14.67,14.68,14.66,14.66,271327.97763013165,1.0003,1.001,0.9996,0.9996,271327.9776
2005-01-20 10:35:00,14.66,14.7,14.64,14.7,203495.9832225987,0.9996,1.0023,0.9982,1.0023,203495.9832
2005-01-20 10:40:00,14.7,14.7,14.69,14.69,273056.18130930443,1.0023,1.0023,1.0017,1.0017,273056.1813
2005-01-20 10:45:00,14.69,14.71,14.69,14.69,155538.33112555317,1.0017,1.003,1.0017,1.0017,155538.3311
2005-01-20 10:50:00,14.69,14.71,14.69,14.7,114061.44282540564,1.0017,1.003,1.0017,1.0023,114061.4428
2005-01-20 10:55:00,14.71,14.71,14.69,14.69,113197.34098581925,1.003,1.003,1.0017,1.0017,113197.341
2005-01-20 11:00:00,14.69,14.71,14.65,14.66,336567.6665189053,1.0017,1.003,0.9989,0.9996,336567.6665
2005-01-20 11:05:00,14.66,14.7,14.66,14.68,364650.9763054635,0.9996,1.0023,0.9996,1.001,364650.9763
2005-01-20 11:10:00,14.66,14.67,14.65,14.67,173252.41883707448,0.9996,1.0003,0.9989,1.0003,173252.4188
2005-01-20 11:15:00,14.66,14.66,14.66,14.66,73016.60544505135,0.9996,0.9996,0.9996,0.9996,73016.6054
2005-01-20 11:20:00,14.66,14.66,14.66,14.66,72152.50360546494,0.9996,0.9996,0.9996,0.9996,72152.5036
2005-01-20 11:25:00,14.66,14.66,14.65,14.65,217321.6126559812,0.9996,0.9996,0.9989,0.9989,217321.6127
2005-01-20 11:30:00,14.65,14.66,14.64,14.65,172388.3169974881,0.9989,0.9996,0.9982,0.9989,172388.317
2005-01-20 11:35:00,14.65,14.65,14.64,14.64,146033.2108901027,0.9989,0.9989,0.9982,0.9982,146033.2109
2005-01-20 11:40:00,14.64,14.64,14.63,14.64,143872.95629113668,0.9982,0.9982,0.9976,0.9982,143872.9563
2005-01-20 11:45:00,14.64,14.66,14.63,14.64,173684.4697568677,0.9982,0.9996,0.9976,0.9982,173684.4698
2005-01-20 11:50:00,14.64,14.65,14.63,14.63,148625.5164088619,0.9982,0.9989,0.9976,0.9976,148625.5164
2005-01-20 11:55:00,14.63,14.65,14.63,14.63,174116.5206766609,0.9976,0.9989,0.9976,0.9976,174116.5207
2005-01-20 12:00:00,14.63,14.63,14.59,14.59,276944.63958744326,0.9976,0.9976,0.9948,0.9948,276944.6396
2005-01-20 12:05:00,14.6,14.61,14.59,14.59,529262.376746674,0.9955,0.9962,0.9948,0.9948,529262.3767
2005-01-20 12:10:00,14.59,14.6,14.54,14.57,355577.9069898063,0.9948,0.9955,0.9914,0.9935,355577.907
2005-01-20 12:15:00,14.57,14.59,14.53,14.59,519325.2055914303,0.9935,0.9948,0.9907,0.9948,519325.2056
2005-01-20 12:20:00,14.59,14.6,14.58,14.59,426866.3087556848,0.9948,0.9955,0.9942,0.9948,426866.3088
2005-01-20 12:25:00,14.59,14.6,14.56,14.56,270463.8757905452,0.9948,0.9955,0.9928,0.9928,270463.8758
2005-01-20 12:30:00,14.56,14.6,14.55,14.6,174980.6225162473,0.9928,0.9955,0.9921,0.9955,174980.6225
2005-01-20 12:35:00,14.6,14.6,14.57,14.57,196151.11758611427,0.9955,0.9955,0.9935,0.9935,196151.1176
2005-01-20 12:40:00,14.57,14.57,14.56,14.56,148625.5164088619,0.9935,0.9935,0.9928,0.9928,148625.5164
2005-01-20 12:45:00,14.56,14.56,14.54,14.55,254910.0426779899,0.9928,0.9928,0.9914,0.9921,254910.0427
2005-01-20 12:50:00,14.55,14.56,14.54,14.54,156402.43296513957,0.9921,0.9928,0.9914,0.9914,156402.433
2005-01-20 12:55:00,14.54,14.54,14.52,14.54,139552.44709320465,0.9914,0.9914,0.9901,0.9914,139552.4471
2005-01-20 13:00:00,14.53,14.55,14.52,14.54,456245.7713016226,0.9907,0.9921,0.9901,0.9914,456245.7713
2005-01-20 13:05:00,14.54,14.55,14.53,14.54,225098.52921225887,0.9914,0.9921,0.9907,0.9914,225098.5292
2005-01-20 13:10:00,14.54,14.54,14.52,14.53,487785.48844652646,0.9914,0.9914,0.9901,0.9907,487785.4884
2005-01-20 13:15:00,14.53,14.53,14.51,14.51,584996.9453999972,0.9907,0.9907,0.9894,0.9894,584996.9454
2005-01-20 13:20:00,14.51,14.54,14.51,14.54,347800.9904335286,0.9894,0.9914,0.9894,0.9914,347800.9904
2005-01-20 13:25:00,14.54,14.61,14.54,14.61,306756.15305317426,0.9914,0.9962,0.9914,0.9962,306756.1531
2005-01-20 13:30:00,14.61,14.61,14.59,14.59,241948.51508419384,0.9962,0.9962,0.9948,0.9948,241948.5151
2005-01-20 13:35:00,14.59,14.6,14.58,14.6,503771.372478875,0.9948,0.9955,0.9942,0.9955,503771.3725
2005-01-20 13:40:00,14.6,14.6,14.54,14.59,162451.1458422444,0.9955,0.9955,0.9914,0.9948,162451.1458
2005-01-20 13:45:00,14.59,14.59,14.58,14.59,314965.1205292451,0.9948,0.9948,0.9942,0.9948,314965.1205
2005-01-20 13:50:00,14.59,14.59,14.57,14.57,199175.47402466668,0.9948,0.9948,0.9935,0.9935,199175.474
2005-01-20 13:55:00,14.56,14.56,14.54,14.56,181029.3353933521,0.9928,0.9928,0.9914,0.9928,181029.3354
2005-01-20 14:00:00,14.56,14.58,14.56,14.56,159426.78940369198,0.9928,0.9942,0.9928,0.9928,159426.7894
2005-01-20 14:05:00,14.57,14.57,14.56,14.57,349961.2450324946,0.9935,0.9935,0.9928,0.9935,349961.245
2005-01-20 14:10:00,14.57,14.6,14.57,14.6,485625.2338475604,0.9935,0.9955,0.9935,0.9955,485625.2338
2005-01-20 14:15:00,14.59,14.62,14.57,14.61,490377.7939652856,0.9948,0.9969,0.9935,0.9962,490377.794
2005-01-20 14:20:00,14.6,14.62,14.6,14.62,360330.4671075315,0.9955,0.9969,0.9955,0.9969,360330.4671
2005-01-20 14:25:00,14.62,14.64,14.6,14.62,289042.0653416529,0.9969,0.9982,0.9955,0.9969,289042.0653
2005-01-20 14:30:00,14.62,14.65,14.62,14.64,272192.07946971804,0.9969,0.9989,0.9969,0.9982,272192.0795
2005-01-20 14:35:00,14.63,14.64,14.6,14.6,168931.90963914245,0.9976,0.9982,0.9955,0.9955,168931.9096
2005-01-20 14:40:00,14.59,14.63,14.59,14.63,184485.74275169772,0.9948,0.9976,0.9948,0.9976,184485.7428
2005-01-20 14:45:00,14.63,14.79,14.61,14.63,267007.4684321996,0.9976,1.0085,0.9962,0.9976,267007.4684
2005-01-20 14:50:00,14.63,14.65,14.63,14.65,187510.09919025016,0.9976,0.9989,0.9976,0.9989,187510.0992
2005-01-20 14:55:00,14.65,14.65,14.62,14.63,398350.94804933335,0.9989,0.9989,0.9969,0.9976,398350.948
2005-01-20 15:00:00,14.63,14.65,14.61,14.62,277376.69050723646,0.9976,0.9989,0.9962,0.9969,277376.6905
2005-01-20 15:05:00,14.63,14.63,14.61,14.61,118814.00294313088,0.9976,0.9976,0.9962,0.9962,118814.0029
2005-01-20 15:10:00,14.61,14.65,14.61,14.65,216457.5108163948,0.9962,0.9989,0.9962,0.9989,216457.5108
2005-01-20 15:15:00,14.65,14.66,14.63,14.65,195287.01574652785,0.9989,0.9996,0.9976,0.9989,195287.0157
2005-01-20 15:20:00,14.64,14.66,14.64,14.64,166771.65504017644,0.9982,0.9996,0.9982,0.9982,166771.655
2005-01-20 15:25:00,14.64,14.65,14.63,14.64,513708.5436341186,0.9982,0.9989,0.9976,0.9982,513708.5436
2005-01-20 15:30:00,14.63,14.63,14.59,14.6,841203.1408373667,0.9976,0.9976,0.9948,0.9955,841203.1408
2005-01-20 15:35:00,14.6,14.64,14.6,14.62,264847.2138332336,0.9955,0.9982,0.9955,0.9969,264847.2138
2005-01-20 15:40:00,14.62,14.62,14.59,14.59,293794.6254593782,0.9969,0.9969,0.9948,0.9948,293794.6255
2005-01-20 15:45:00,14.59,14.61,14.54,14.6,271760.02854992484,0.9948,0.9962,0.9914,0.9955,271760.0285
2005-01-20 15:50:00,14.6,14.61,14.59,14.6,357738.16158877226,0.9955,0.9962,0.9948,0.9955,357738.1616
2005-01-20 15:55:00,14.6,14.61,14.59,14.6,492970.0994840449,0.9955,0.9962,0.9948,0.9955,492970.0995
2005-01-21 09:30:00,14.58,14.61,14.58,14.6,1847017.682115944,0.9942,0.9962,0.9942,0.9955,1847017.6821
2005-01-21 09:35:00,14.59,14.6,14.57,14.58,198743.42310487348,0.9948,0.9955,0.9935,0.9942,198743.4231
2005-01-21 09:40:00,14.58,14.62,14.58,14.62,172820.36791728128,0.9942,0.9969,0.9942,0.9969,172820.3679
2005-01-21 09:45:00,14.62,14.65,14.61,14.65,448900.90566513815,0.9969,0.9989,0.9962,0.9989,448900.9057
2005-01-21 09:50:00,14.65,14.65,14.59,14.6,241084.4132446074,0.9989,0.9989,0.9948,0.9955,241084.4132
2005-01-21 09:55:00,14.6,14.6,14.58,14.6,541359.8025008836,0.9955,0.9955,0.9942,0.9955,541359.8025
2005-01-21 10:00:00,14.6,14.63,14.59,14.62,442852.1927880333,0.9955,0.9976,0.9948,0.9969,442852.1928
2005-01-21 10:05:00,14.62,14.63,14.62,14.63,741399.3783651367,0.9969,0.9976,0.9969,0.9976,741399.3784
2005-01-21 10:10:00,14.63,14.66,14.62,14.62,434211.1743921692,0.9976,0.9996,0.9969,0.9969,434211.1744
2005-01-21 10:15:00,14.62,14.62,14.58,14.58,386253.52229512366,0.9969,0.9969,0.9942,0.9942,386253.5223
2005-01-21 10:20:00,14.58,14.6,14.56,14.59,282993.35246454814,0.9942,0.9955,0.9928,0.9948,282993.3525
2005-01-21 10:25:00,14.59,14.63,14.59,14.63,311508.71317089954,0.9948,0.9976,0.9948,0.9976,311508.7132
2005-01-21 10:30:00,14.63,14.63,14.6,14.62,219481.8672549472,0.9976,0.9976,0.9955,0.9969,219481.8673
2005-01-21 10:35:00,14.62,14.62,14.6,14.61,158994.73848389878,0.9969,0.9969,0.9955,0.9962,158994.7385
2005-01-21 10:40:00,14.61,14.62,14.6,14.62,258366.4500363356,0.9962,0.9969,0.9955,0.9969,258366.45
2005-01-21 10:45:00,14.62,14.63,14.6,14.61,136528.09065465222,0.9969,0.9976,0.9955,0.9962,136528.0907
2005-01-21 10:50:00,14.61,14.63,14.6,14.6,224234.42737267248,0.9962,0.9976,0.9955,0.9955,224234.4274
2005-01-21 10:55:00,14.61,14.64,14.6,14.63,181029.3353933521,0.9962,0.9982,0.9955,0.9976,181029.3354
2005-01-21 11:00:00,14.64,14.64,14.61,14.61,257934.3991165424,0.9982,0.9982,0.9962,0.9962,257934.3991
2005-01-21 11:05:00,14.61,14.65,14.61,14.65,153378.07652658713,0.9962,0.9989,0.9962,0.9989,153378.0765
2005-01-21 11:10:00,14.65,14.65,14.63,14.63,138688.34525361823,0.9989,0.9989,0.9976,0.9976,138688.3453
2005-01-21 11:15:00,14.63,14.66,14.63,14.66,177140.8771152133,0.9976,0.9996,0.9976,0.9996,177140.8771
2005-01-21 11:20:00,14.66,14.67,14.64,14.67,121838.3593816833,0.9996,1.0003,0.9982,1.0003,121838.3594
2005-01-21 11:25:00,14.67,14.67,14.64,14.65,115357.59558478526,1.0003,1.0003,0.9982,0.9989,115357.5956
2005-01-21 11:30:00,14.65,14.66,14.64,14.65,155538.33112555317,0.9989,0.9996,0.9982,0.9989,155538.3311
2005-01-21 11:35:00,14.65,14.65,14.63,14.64,91594.79499615908,0.9989,0.9989,0.9976,0.9982,91594.795
2005-01-21 11:40:00,14.64,14.66,14.64,14.64,137824.24341403184,0.9982,0.9996,0.9982,0.9982,137824.2434
2005-01-21 11:45:00,14.64,14.65,14.63,14.64,111901.18822643964,0.9982,0.9989,0.9976,0.9982,111901.1882
2005-01-21 11:50:00,14.64,14.65,14.64,14.65,63943.53612939407,0.9982,0.9989,0.9982,0.9989,63943.5361
2005-01-21 11:55:00,14.65,14.65,14.64,14.64,102396.06799098916,0.9989,0.9989,0.9982,0.9982,102396.068
2005-01-21 12:00:00,14.63,14.64,14.61,14.62,149489.6182484483,0.9976,0.9982,0.9962,0.9969,149489.6182
2005-01-21 12:05:00,14.61,14.63,14.61,14.63,162019.09492245122,0.9962,0.9976,0.9962,0.9976,162019.0949
2005-01-21 12:10:00,14.63,14.63,14.62,14.62,94187.1005149183,0.9976,0.9976,0.9969,0.9969,94187.1005
2005-01-21 12:15:00,14.62,14.64,14.62,14.64,47957.65209704556,0.9969,0.9982,0.9969,0.9982,47957.6521
2005-01-21 12:20:00,14.64,14.65,14.64,14.65,356874.05974918586,0.9982,0.9989,0.9982,0.9989,356874.0597
2005-01-21 12:25:00,14.65,14.66,14.62,14.62,258798.5009561288,0.9989,0.9996,0.9969,0.9969,258798.501
2005-01-21 12:30:00,14.62,14.64,14.62,14.63,91594.79499615908,0.9969,0.9982,0.9969,0.9976,91594.795
2005-01-21 12:35:00,14.63,14.64,14.63,14.63,172820.36791728128,0.9976,0.9982,0.9976,0.9976,172820.3679
2005-01-21 12:40:00,14.63,14.64,14.62,14.64,82089.67476070861,0.9976,0.9982,0.9969,0.9982,82089.6748
2005-01-21 12:45:00,14.64,14.64,14.63,14.64,137392.1924942386,0.9982,0.9982,0.9976,0.9982,137392.1925
2005-01-21 12:50:00,14.64,14.64,14.61,14.62,164179.34952141723,0.9982,0.9982,0.9962,0.9969,164179.3495
2005-01-21 12:55:00,14.62,14.62,14.61,14.61,120110.1557025105,0.9969,0.9969,0.9962,0.9962,120110.1557
2005-01-21 13:00:00,14.61,14.61,14.58,14.58,355145.856070013,0.9962,0.9962,0.9942,0.9942,355145.8561
2005-01-21 13:05:00,14.58,14.6,14.58,14.6,115789.64650457846,0.9942,0.9955,0.9942,0.9955,115789.6465
2005-01-21 13:10:00,14.59,14.61,14.58,14.61,430754.7670338236,0.9948,0.9962,0.9942,0.9962,430754.767
2005-01-21 13:15:00,14.61,14.61,14.6,14.6,157266.53480472596,0.9962,0.9962,0.9955,0.9955,157266.5348
2005-01-21 13:20:00,14.6,14.6,14.6,14.6,50117.90669601157,0.9955,0.9955,0.9955,0.9955,50117.9067
2005-01-21 13:25:00,14.6,14.6,14.58,14.58,231579.2930091569,0.9955,0.9955,0.9942,0.9942,231579.293
2005-01-21 13:30:00,14.58,14.58,14.55,14.56,240652.3623248142,0.9942,0.9942,0.9921,0.9928,240652.3623
2005-01-21 13:35:00,14.56,14.56,14.51,14.52,279536.9451062025,0.9928,0.9928,0.9894,0.9901,279536.9451
2005-01-21 13:40:00,14.52,14.52,14.46,14.46,457541.9240610022,0.9901,0.9901,0.986,0.986,457541.9241
2005-01-21 13:45:00,14.47,14.48,14.44,14.48,1238689.9870471137,0.9867,0.9873,0.9846,0.9873,1238689.987
2005-01-21 13:50:00,14.48,14.49,14.46,14.49,456245.7713016226,0.9873,0.988,0.986,0.988,456245.7713
2005-01-21 13:55:00,14.49,14.5,14.47,14.49,397918.89712954016,0.988,0.9887,0.9867,0.988,397918.8971
2005-01-21 14:00:00,14.49,14.51,14.47,14.47,226394.6819716385,0.988,0.9894,0.9867,0.9867,226394.682
2005-01-21 14:05:00,14.47,14.5,14.46,14.48,316261.2732886248,0.9867,0.9887,0.986,0.9873,316261.2733
2005-01-21 14:10:00,14.48,14.48,14.46,14.46,232011.3439289501,0.9873,0.9873,0.986,0.986,232011.3439
2005-01-21 14:15:00,14.46,14.48,14.46,14.46,343480.4812355966,0.986,0.9873,0.986,0.986,343480.4812
2005-01-21 14:20:00,14.46,14.48,14.46,14.48,182757.53907252496,0.986,0.9873,0.986,0.9873,182757.5391
2005-01-21 14:25:00,14.48,14.51,14.47,14.49,236763.90404667536,0.9873,0.9894,0.9867,0.988,236763.904
2005-01-21 14:30:00,14.49,14.49,14.47,14.48,174116.5206766609,0.988,0.988,0.9867,0.9873,174116.5207
2005-01-21 14:35:00,14.47,14.5,14.47,14.48,185781.8955110774,0.9867,0.9887,0.9867,0.9873,185781.8955
2005-01-21 14:40:00,14.48,14.48,14.46,14.48,489081.64120590605,0.9873,0.9873,0.986,0.9873,489081.6412
2005-01-21 14:45:00,14.48,14.49,14.45,14.45,296386.9309781374,0.9873,0.988,0.9853,0.9853,296386.931
2005-01-21 14:50:00,14.45,14.48,14.45,14.48,187510.09919025016,0.9853,0.9873,0.9853,0.9873,187510.0992
2005-01-21 14:55:00,14.48,14.48,14.45,14.45,374156.096540914,0.9873,0.9873,0.9853,0.9853,374156.0965
2005-01-21 15:00:00,14.45,14.5,14.45,14.49,374588.1474607072,0.9853,0.9887,0.9853,0.988,374588.1475
2005-01-21 15:05:00,14.5,14.54,14.49,14.53,320581.7824865568,0.9887,0.9914,0.988,0.9907,320581.7825
2005-01-21 15:10:00,14.53,14.53,14.5,14.52,400079.1517285062,0.9907,0.9907,0.9887,0.9901,400079.1517
2005-01-21 15:15:00,14.52,14.53,14.51,14.52,199175.47402466668,0.9901,0.9907,0.9894,0.9901,199175.474
2005-01-21 15:20:00,14.52,14.6,14.52,14.59,1180795.1637948244,0.9901,0.9955,0.9901,0.9948,1180795.1638
2005-01-21 15:25:00,14.58,14.59,14.56,14.57,395758.6425305742,0.9942,0.9948,0.9928,0.9935,395758.6425
2005-01-21 15:30:00,14.5,14.59,14.5,14.59,455813.7203818294,0.9887,0.9948,0.9887,0.9948,455813.7204
2005-01-21 15:35:00,14.58,14.59,14.57,14.59,243676.7187633666,0.9942,0.9948,0.9935,0.9948,243676.7188
2005-01-21 15:40:00,14.59,14.59,14.54,14.55,540927.7515810904,0.9948,0.9948,0.9914,0.9921,540927.7516
2005-01-21 15:45:00,14.55,14.55,14.54,14.54,642027.6668127,0.9921,0.9921,0.9914,0.9914,642027.6668
2005-01-21 15:50:00,14.54,14.56,14.54,14.54,361194.5689471179,0.9914,0.9928,0.9914,0.9914,361194.5689
2005-01-21 15:55:00,14.54,14.56,14.49,14.52,791085.2341413551,0.9914,0.9928,0.988,0.9901,791085.2341
2005-01-24 09:30:00,14.63,14.64,14.58,14.6,1778753.6367886176,0.9976,0.9982,0.9942,0.9955,1778753.6368
2005-01-24 09:35:00,14.6,14.63,14.59,14.59,316693.324208418,0.9955,0.9976,0.9948,0.9948,316693.3242
2005-01-24 09:40:00,14.59,14.64,14.59,14.6,436371.42899113527,0.9948,0.9982,0.9948,0.9955,436371.429
2005-01-24 09:45:00,14.6,14.62,14.59,14.59,257502.3481967491,0.9955,0.9969,0.9948,0.9948,257502.3482
2005-01-24 09:50:00,14.59,14.59,14.56,14.57,252749.78807902389,0.9948,0.9948,0.9928,0.9935,252749.7881
2005-01-24 09:55:00,14.57,14.58,14.55,14.55,229851.08932998413,0.9935,0.9942,0.9921,0.9921,229851.0893
2005-01-24 10:00:00,14.55,14.55,14.53,14.54,292066.4217802054,0.9921,0.9921,0.9907,0.9914,292066.4218
2005-01-24 10:05:00,14.52,14.53,14.51,14.52,493402.1504038381,0.9901,0.9907,0.9894,0.9901,493402.1504
2005-01-24 10:10:00,14.52,14.55,14.51,14.54,621289.2226626262,0.9901,0.9921,0.9894,0.9914,621289.2227
2005-01-24 10:15:00,14.54,14.56,14.54,14.56,390574.0314930557,0.9914,0.9928,0.9914,0.9928,390574.0315
2005-01-24 10:20:00,14.56,14.56,14.54,14.54,287313.86166248017,0.9928,0.9928,0.9914,0.9914,287313.8617
2005-01-24 10:25:00,14.55,14.56,14.54,14.54,276080.53774785687,0.9921,0.9928,0.9914,0.9914,276080.5377
2005-01-24 10:30:00,14.54,14.56,14.54,14.56,379772.75849822565,0.9914,0.9928,0.9914,0.9928,379772.7585
2005-01-24 10:35:00,14.56,14.56,14.54,14.54,250589.53348005787,0.9928,0.9928,0.9914,0.9914,250589.5335
2005-01-24 10:40:00,14.54,14.56,14.54,14.55,171092.16423810847,0.9914,0.9928,0.9914,0.9921,171092.1642
2005-01-24 10:45:00,14.55,14.55,14.51,14.51,319285.6297271772,0.9921,0.9921,0.9894,0.9894,319285.6297
2005-01-24 10:50:00,14.51,14.51,14.47,14.48,420385.5449587868,0.9894,0.9894,0.9867,0.9873,420385.545
2005-01-24 10:55:00,14.48,14.48,14.44,14.47,488649.59028611286,0.9873,0.9873,0.9846,0.9867,488649.5903
2005-01-24 11:00:00,14.47,14.5,14.47,14.48,391006.0824128489,0.9867,0.9887,0.9867,0.9873,391006.0824
2005-01-24 11:05:00,14.48,14.51,14.47,14.51,386685.57321491686,0.9873,0.9894,0.9867,0.9894,386685.5732
2005-01-24 11:10:00,14.51,14.52,14.5,14.51,305460.00029379467,0.9894,0.9901,0.9887,0.9894,305460.0003
2005-01-24 11:15:00,14.51,14.54,14.51,14.54,448468.85474534496,0.9894,0.9914,0.9894,0.9914,448468.8547
2005-01-24 11:20:00,14.54,14.54,14.52,14.53,257934.3991165424,0.9914,0.9914,0.9901,0.9907,257934.3991
2005-01-24 11:25:00,14.53,14.54,14.52,14.52,172820.36791728128,0.9907,0.9914,0.9901,0.9901,172820.3679
2005-01-24 11:30:00,14.52,14.52,14.5,14.51,387117.62413471006,0.9901,0.9901,0.9887,0.9894,387117.6241
2005-01-24 11:35:00,14.51,14.51,14.49,14.5,461430.382339141,0.9894,0.9894,0.988,0.9887,461430.3823
2005-01-24 11:40:00,14.49,14.51,14.48,14.51,268303.6211915792,0.988,0.9894,0.9873,0.9894,268303.6212
2005-01-24 11:45:00,14.51,14.53,14.51,14.53,324470.2407646956,0.9894,0.9907,0.9894,0.9907,324470.2408
2005-01-24 11:50:00,14.53,14.53,14.51,14.51,209544.69609970355,0.9907,0.9907,0.9894,0.9894,209544.6961
2005-01-24 11:55:00,14.51,14.51,14.51,14.51,228122.8856508113,0.9894,0.9894,0.9894,0.9894,228122.8857
2005-01-24 12:00:00,14.51,14.52,14.51,14.51,542223.9043404701,0.9894,0.9901,0.9894,0.9894,542223.9043
2005-01-24 12:05:00,14.51,14.51,14.49,14.5,231147.2420893637,0.9894,0.9894,0.988,0.9887,231147.2421
2005-01-24 12:10:00,14.5,14.51,14.49,14.51,110605.03546706002,0.9887,0.9894,0.988,0.9894,110605.0355
2005-01-24 12:15:00,14.51,14.51,14.49,14.49,173684.4697568677,0.9894,0.9894,0.988,0.988,173684.4698
2005-01-24 12:20:00,14.5,14.5,14.49,14.49,201335.7286236327,0.9887,0.9887,0.988,0.988,201335.7286
2005-01-24 12:25:00,14.49,14.5,14.49,14.49,98075.55879305712,0.988,0.9887,0.988,0.988,98075.5588
2005-01-24 12:30:00,14.49,14.51,14.49,14.5,234603.6494477093,0.988,0.9894,0.988,0.9887,234603.6494
2005-01-24 12:35:00,14.5,14.5,14.48,14.48,152946.02560679393,0.9887,0.9887,0.9873,0.9873,152946.0256
2005-01-24 12:40:00,14.49,14.49,14.48,14.48,140848.59985258424,0.988,0.988,0.9873,0.9873,140848.5999
2005-01-24 12:45:00,14.48,14.48,14.47,14.48,301139.49109586264,0.9873,0.9873,0.9867,0.9873,301139.4911
2005-01-24 12:50:00,14.47,14.48,14.46,14.48,499882.91420073615,0.9867,0.9873,0.986,0.9873,499882.9142
2005-01-24 12:55:00,14.48,14.49,14.45,14.48,368107.3836638092,0.9873,0.988,0.9853,0.9873,368107.3837
2005-01-24 13:00:00,14.48,14.5,14.48,14.48,206952.3905809444,0.9873,0.9887,0.9873,0.9873,206952.3906
2005-01-24 13:05:00,14.48,14.48,14.48,14.48,200903.6777038395,0.9873,0.9873,0.9873,0.9873,200903.6777
2005-01-24 13:10:00,14.47,14.48,14.47,14.48,301139.49109586264,0.9867,0.9873,0.9867,0.9873,301139.4911
2005-01-24 13:15:00,14.47,14.47,14.45,14.46,408288.11920457706,0.9867,0.9867,0.9853,0.986,408288.1192
2005-01-24 13:20:00,14.46,14.46,14.45,14.45,277376.69050723646,0.986,0.986,0.9853,0.9853,277376.6905
2005-01-24 13:25:00,14.45,14.47,14.44,14.45,270031.824870752,0.9853,0.9867,0.9846,0.9853,270031.8249
2005-01-24 13:30:00,14.45,14.46,14.44,14.44,215593.4089768084,0.9853,0.986,0.9846,0.9846,215593.409
2005-01-24 13:35:00,14.44,14.45,14.39,14.4,410880.4247233362,0.9846,0.9853,0.9812,0.9819,410880.4247
2005-01-24 13:40:00,14.41,14.43,14.39,14.43,314533.0696094519,0.9826,0.9839,0.9812,0.9839,314533.0696
2005-01-24 13:45:00,14.43,14.44,14.42,14.42,323606.13892510923,0.9839,0.9846,0.9832,0.9832,323606.1389
2005-01-24 13:50:00,14.42,14.43,14.42,14.42,371995.841941948,0.9832,0.9839,0.9832,0.9832,371995.8419
2005-01-24 13:55:00,14.42,14.42,14.41,14.41,269167.7230311656,0.9832,0.9832,0.9826,0.9826,269167.723
2005-01-24 14:00:00,14.41,14.42,14.4,14.4,322742.0370855228,0.9826,0.9832,0.9819,0.9819,322742.0371
2005-01-24 14:05:00,14.41,14.41,14.36,14.38,458406.0259005886,0.9826,0.9826,0.9792,0.9805,458406.0259
2005-01-24 14:10:00,14.39,14.4,14.38,14.39,184053.69183190452,0.9812,0.9819,0.9805,0.9812,184053.6918
2005-01-24 14:15:00,14.39,14.4,14.37,14.39,193990.86298714823,0.9812,0.9819,0.9798,0.9812,193990.863
2005-01-24 14:20:00,14.39,14.42,14.39,14.41,244108.76968315983,0.9812,0.9832,0.9812,0.9826,244108.7697
2005-01-24 14:25:00,14.42,14.43,14.38,14.39,381068.9112576053,0.9832,0.9839,0.9805,0.9812,381068.9113
2005-01-24 14:30:00,14.39,14.4,14.38,14.39,216025.4598966016,0.9812,0.9819,0.9805,0.9812,216025.4599
2005-01-24 14:35:00,14.39,14.4,14.38,14.4,207816.4924205308,0.9812,0.9819,0.9805,0.9819,207816.4924
2005-01-24 14:40:00,14.4,14.41,14.38,14.38,224234.42737267248,0.9819,0.9826,0.9805,0.9805,224234.4274
2005-01-24 14:45:00,14.38,14.4,14.37,14.37,271327.97763013165,0.9805,0.9819,0.9798,0.9798,271327.9776
2005-01-24 14:50:00,14.38,14.38,14.3,14.32,1033897.8510651352,0.9805,0.9805,0.9751,0.9764,1033897.8511
2005-01-24 14:55:00,14.32,14.32,14.29,14.29,1052476.0406162431,0.9764,0.9764,0.9744,0.9744,1052476.0406
2005-01-24 15:00:00,14.29,14.3,14.28,14.3,690849.4207493319,0.9744,0.9751,0.9737,0.9751,690849.4207
2005-01-24 15:05:00,14.3,14.41,14.29,14.4,932365.8849137324,0.9751,0.9826,0.9744,0.9819,932365.8849
2005-01-24 15:10:00,14.4,14.41,14.35,14.39,529694.4276664671,0.9819,0.9826,0.9785,0.9812,529694.4277
2005-01-24 15:15:00,14.4,14.4,14.38,14.39,429026.5633546508,0.9819,0.9819,0.9805,0.9812,429026.5634
2005-01-24 15:20:00,14.39,14.41,14.38,14.4,313236.91685007233,0.9812,0.9826,0.9805,0.9819,313236.9169
2005-01-24 15:25:00,14.4,14.42,14.32,14.41,575059.7742447535,0.9819,0.9832,0.9764,0.9826,575059.7742
2005-01-24 15:30:00,14.41,14.43,14.4,14.41,588021.3018385496,0.9826,0.9839,0.9819,0.9826,588021.3018
2005-01-24 15:35:00,14.41,14.44,14.4,14.4,614376.407945935,0.9826,0.9846,0.9819,0.9819,614376.4079
2005-01-24 15:40:00,14.41,14.42,14.39,14.41,657149.4490054621,0.9826,0.9832,0.9812,0.9826,657149.449
2005-01-24 15:45:00,14.41,14.42,14.33,14.38,659309.7036044281,0.9826,0.9832,0.9771,0.9805,659309.7036
2005-01-24 15:50:00,14.37,14.41,14.37,14.4,610487.9496677961,0.9798,0.9826,0.9798,0.9819,610487.9497
2005-01-24 15:55:00,14.4,14.4,14.38,14.39,737078.8691672047,0.9819,0.9819,0.9805,0.9812,737078.8692
2005-01-25 09:30:00,14.42,14.45,14.39,14.43,705971.2029420941,0.9832,0.9853,0.9812,0.9839,705971.2029
2005-01-25 09:35:00,14.43,14.47,14.43,14.45,495994.4559225973,0.9839,0.9867,0.9839,0.9853,495994.4559
2005-01-25 09:40:00,14.45,14.45,14.42,14.43,599254.6257531729,0.9853,0.9853,0.9832,0.9839,599254.6258
2005-01-25 09:45:00,14.43,14.49,14.43,14.49,1223136.1539345584,0.9839,0.988,0.9839,0.988,1223136.1539
2005-01-25 09:50:00,14.48,14.49,14.46,14.47,439827.8363494809,0.9873,0.988,0.986,0.9867,439827.8363
2005-01-25 09:55:00,14.47,14.48,14.45,14.46,702082.7446639552,0.9867,0.9873,0.9853,0.986,702082.7447
2005-01-25 10:00:00,14.45,14.46,14.42,14.45,842931.3445165395,0.9853,0.986,0.9832,0.9853,842931.3445
2005-01-25 10:05:00,14.45,14.48,14.45,14.47,536175.1914633652,0.9853,0.9873,0.9853,0.9867,536175.1915
2005-01-25 10:10:00,14.46,14.47,14.44,14.46,305892.05121358787,0.986,0.9867,0.9846,0.986,305892.0512
2005-01-25 10:15:00,14.47,14.47,14.45,14.45,332679.2082407665,0.9867,0.9867,0.9853,0.9853,332679.2082
2005-01-25 10:20:00,14.45,14.46,14.45,14.46,218185.71449556763,0.9853,0.986,0.9853,0.986,218185.7145
2005-01-25 10:25:00,14.46,14.47,14.46,14.47,379772.75849822565,0.986,0.9867,0.986,0.9867,379772.7585
2005-01-25 10:30:00,14.47,14.48,14.46,14.46,780716.0120663182,0.9867,0.9873,0.986,0.986,780716.0121
2005-01-25 10:35:00,14.46,14.48,14.45,14.47,139984.49801299785,0.986,0.9873,0.9853,0.9867,139984.498
2005-01-25 10:40:00,14.47,14.47,14.45,14.46,158130.63664431238,0.9867,0.9867,0.9853,0.986,158130.6366
2005-01-25 10:45:00,14.46,14.47,14.46,14.46,135231.9378952726,0.986,0.9867,0.986,0.986,135231.9379
2005-01-25 10:50:00,14.46,14.47,14.44,14.45,217753.66357577444,0.986,0.9867,0.9846,0.9853,217753.6636
2005-01-25 10:55:00,14.45,14.46,14.43,14.46,162451.1458422444,0.9853,0.986,0.9839,0.986,162451.1458
2005-01-25 11:00:00,14.46,14.46,14.45,14.45,141712.70169217067,0.986,0.986,0.9853,0.9853,141712.7017
2005-01-25 11:05:00,14.46,14.47,14.45,14.46,201767.77954342592,0.986,0.9867,0.9853,0.986,201767.7795
2005-01-25 11:10:00,14.46,14.47,14.46,14.47,186213.9464308706,0.986,0.9867,0.986,0.9867,186213.9464
2005-01-25 11:15:00,14.46,14.48,14.46,14.47,180165.2335537657,0.986,0.9873,0.986,0.9867,180165.2336
2005-01-25 11:20:00,14.47,14.47,14.45,14.46,208680.5942601172,0.9867,0.9867,0.9853,0.986,208680.5943
2005-01-25 11:25:00,14.46,14.48,14.45,14.47,265279.2647530268,0.986,0.9873,0.9853,0.9867,265279.2648
2005-01-25 11:30:00,14.47,14.49,14.46,14.49,424274.0032369256,0.9867,0.988,0.986,0.988,424274.0032
2005-01-25 11:35:00,14.49,14.51,14.48,14.49,382797.114936778,0.988,0.9894,0.9873,0.988,382797.1149
2005-01-25 11:40:00,14.49,14.5,14.49,14.49,224666.47829246568,0.988,0.9887,0.988,0.988,224666.4783
2005-01-25 11:45:00,14.48,14.49,14.48,14.49,260526.70463530155,0.9873,0.988,0.9873,0.988,260526.7046
2005-01-25 11:50:00,14.48,14.5,14.47,14.48,317125.3751282112,0.9873,0.9887,0.9867,0.9873,317125.3751
2005-01-25 11:55:00,14.48,14.49,14.48,14.48,119246.05386292408,0.9873,0.988,0.9873,0.9873,119246.0539
2005-01-25 12:00:00,14.48,14.49,14.48,14.49,157698.5857245192,0.9873,0.988,0.9873,0.988,157698.5857
2005-01-25 12:05:00,14.49,14.5,14.49,14.49,319717.6806469704,0.988,0.9887,0.988,0.988,319717.6806
2005-01-25 12:10:00,14.49,14.5,14.47,14.49,244972.87152274625,0.988,0.9887,0.9867,0.988,244972.8715
2005-01-25 12:15:00,14.49,14.49,14.45,14.46,199175.47402466668,0.988,0.988,0.9853,0.986,199175.474
2005-01-25 12:20:00,14.46,14.47,14.45,14.46,149921.66916824153,0.986,0.9867,0.9853,0.986,149921.6692
2005-01-25 12:25:00,14.47,14.47,14.44,14.44,315829.2223688316,0.9867,0.9867,0.9846,0.9846,315829.2224
2005-01-25 12:30:00,14.44,14.47,14.44,14.46,198743.42310487348,0.9846,0.9867,0.9846,0.986,198743.4231
2005-01-25 12:35:00,14.47,14.47,14.45,14.46,89434.54039719306,0.9867,0.9867,0.9853,0.986,89434.5404
2005-01-25 12:40:00,14.46,14.47,14.45,14.46,143440.90537134346,0.986,0.9867,0.9853,0.986,143440.9054
2005-01-25 12:45:00,14.46,14.47,14.46,14.46,76040.96188360377,0.986,0.9867,0.986,0.986,76040.9619
2005-01-25 12:50:00,14.46,14.48,14.46,14.46,164179.34952141723,0.986,0.9873,0.986,0.986,164179.3495
2005-01-25 12:55:00,14.47,14.48,14.44,14.45,123566.56306085612,0.9867,0.9873,0.9846,0.9853,123566.5631
2005-01-25 13:00:00,14.45,14.48,14.45,14.48,205224.18690177152,0.9853,0.9873,0.9853,0.9873,205224.1869
2005-01-25 13:05:00,14.48,14.48,14.47,14.48,123134.51214106292,0.9873,0.9873,0.9867,0.9873,123134.5121
2005-01-25 13:10:00,14.48,14.49,14.48,14.48,165475.50228079682,0.9873,0.988,0.9873,0.9873,165475.5023
2005-01-25 13:15:00,14.48,14.49,14.48,14.48,183189.58999231816,0.9873,0.988,0.9873,0.9873,183189.59
2005-01-25 13:20:00,14.49,14.5,14.48,14.5,193558.81206735503,0.988,0.9887,0.9873,0.9887,193558.8121
2005-01-25 13:25:00,14.5,14.5,14.48,14.49,176708.82619542012,0.9887,0.9887,0.9873,0.988,176708.8262
2005-01-25 13:30:00,14.49,14.49,14.46,14.46,289906.16718123935,0.988,0.988,0.986,0.986,289906.1672
2005-01-25 13:35:00,14.47,14.48,14.47,14.48,122270.41030147651,0.9867,0.9873,0.9867,0.9873,122270.4103
2005-01-25 13:40:00,14.48,14.48,14.47,14.48,50549.95761580478,0.9873,0.9873,0.9867,0.9873,50549.9576
2005-01-25 13:45:00,14.48,14.48,14.47,14.48,130047.32685775416,0.9873,0.9873,0.9867,0.9873,130047.3269
2005-01-25 13:50:00,14.47,14.49,14.47,14.49,112333.23914623284,0.9867,0.988,0.9867,0.988,112333.2391
2005-01-25 13:55:00,14.48,14.49,14.48,14.48,174980.6225162473,0.9873,0.988,0.9873,0.9873,174980.6225
2005-01-25 14:00:00,14.48,14.49,14.48,14.49,164179.34952141723,0.9873,0.988,0.9873,0.988,164179.3495
2005-01-25 14:05:00,14.49,14.49,14.48,14.49,175844.72435583372,0.988,0.988,0.9873,0.988,175844.7244
2005-01-25 14:10:00,14.49,14.49,14.48,14.49,97211.45695347073,0.988,0.988,0.9873,0.988,97211.457
2005-01-25 14:15:00,14.48,14.49,14.48,14.48,112765.29006602603,0.9873,0.988,0.9873,0.9873,112765.2901
2005-01-25 14:20:00,14.48,14.48,14.47,14.48,110172.98454726682,0.9873,0.9873,0.9867,0.9873,110172.9845
2005-01-25 14:25:00,14.48,14.48,14.44,14.45,144737.05813072308,0.9873,0.9873,0.9846,0.9853,144737.0581
2005-01-25 14:30:00,14.45,14.47,14.44,14.46,114925.54466499206,0.9853,0.9867,0.9846,0.986,114925.5447
2005-01-25 14:35:00,14.46,14.47,14.45,14.45,126158.86857961534,0.986,0.9867,0.9853,0.9853,126158.8686
2005-01-25 14:40:00,14.45,14.46,14.45,14.46,139984.49801299785,0.9853,0.986,0.9853,0.986,139984.498
2005-01-25 14:45:00,14.46,14.46,14.44,14.45,248429.27888109183,0.986,0.986,0.9846,0.9853,248429.2789
2005-01-25 14:50:00,14.45,14.46,14.44,14.46,177140.8771152133,0.9853,0.986,0.9846,0.986,177140.8771
2005-01-25 14:55:00,14.46,14.49,14.44,14.48,180165.2335537657,0.986,0.988,0.9846,0.9873,180165.2336
2005-01-25 15:00:00,14.48,14.49,14.45,14.46,228122.8856508113,0.9873,0.988,0.9853,0.986,228122.8857
2005-01-25 15:05:00,14.46,14.48,14.46,14.47,147761.4145692755,0.986,0.9873,0.986,0.9867,147761.4146
2005-01-25 15:10:00,14.47,14.47,14.44,14.44,124862.71582023572,0.9867,0.9867,0.9846,0.9846,124862.7158
2005-01-25 15:15:00,14.43,14.44,14.42,14.43,317557.4260480044,0.9839,0.9846,0.9832,0.9839,317557.426
2005-01-25 15:20:00,14.42,14.47,14.41,14.46,347368.9395137354,0.9832,0.9867,0.9826,0.986,347368.9395
2005-01-25 15:25:00,14.46,14.47,14.44,14.46,218617.76541536083,0.986,0.9867,0.9846,0.986,218617.7654
2005-01-25 15:30:00,14.46,14.49,14.45,14.46,348665.092273115,0.986,0.988,0.9853,0.986,348665.0923
2005-01-25 15:35:00,14.46,14.47,14.45,14.45,290338.21810103254,0.986,0.9867,0.9853,0.9853,290338.2181
2005-01-25 15:40:00,14.45,14.45,14.41,14.43,391006.0824128489,0.9853,0.9853,0.9826,0.9839,391006.0824
2005-01-25 15:45:00,14.43,14.46,14.43,14.44,366811.2309044295,0.9839,0.986,0.9839,0.9846,366811.2309
2005-01-25 15:50:00,14.44,14.44,14.44,14.44,326198.4444438684,0.9846,0.9846,0.9846,0.9846,326198.4444
2005-01-25 15:55:00,14.42,14.43,14.41,14.42,550432.871816541,0.9832,0.9839,0.9826,0.9832,550432.8718
2005-01-26 09:30:00,14.37,14.47,14.37,14.44,835586.478880055,0.9798,0.9867,0.9798,0.9846,835586.4789
2005-01-26 09:35:00,14.44,14.45,14.4,14.41,435075.2762317556,0.9846,0.9853,0.9819,0.9826,435075.2762
2005-01-26 09:40:00,14.41,14.42,14.4,14.4,223802.37645287928,0.9826,0.9832,0.9819,0.9819,223802.3765
2005-01-26 09:45:00,14.4,14.44,14.4,14.43,485625.2338475604,0.9819,0.9846,0.9819,0.9839,485625.2338
2005-01-26 09:50:00,14.43,14.47,14.42,14.46,544816.2098592293,0.9839,0.9867,0.9832,0.986,544816.2099
2005-01-26 09:55:00,14.46,14.49,14.45,14.45,311076.66225110635,0.986,0.988,0.9853,0.9853,311076.6623
2005-01-26 10:00:00,14.46,14.48,14.45,14.45,285585.6579833073,0.986,0.9873,0.9853,0.9853,285585.658
2005-01-26 10:05:00,14.46,14.47,14.45,14.45,234603.6494477093,0.986,0.9867,0.9853,0.9853,234603.6494
2005-01-26 10:10:00,14.45,14.45,14.42,14.45,444148.3455474129,0.9853,0.9853,0.9832,0.9853,444148.3455
2005-01-26 10:15:00,14.46,14.46,14.45,14.45,356874.05974918586,0.986,0.986,0.9853,0.9853,356874.0597
2005-01-26 10:20:00,14.45,14.46,14.44,14.45,308916.4076521403,0.9853,0.986,0.9846,0.9853,308916.4077
2005-01-26 10:25:00,14.45,14.46,14.44,14.46,190102.40470900945,0.9853,0.986,0.9846,0.986,190102.4047
2005-01-26 10:30:00,14.45,14.45,14.43,14.44,237195.95496646856,0.9853,0.9853,0.9839,0.9846,237195.955
2005-01-26 10:35:00,14.43,14.45,14.41,14.45,388413.7768940897,0.9839,0.9853,0.9826,0.9853,388413.7769
2005-01-26 10:40:00,14.45,14.45,14.44,14.44,238060.05680605496,0.9853,0.9853,0.9846,0.9846,238060.0568
2005-01-26 10:45:00,14.45,14.46,14.44,14.46,392734.28609202174,0.9853,0.986,0.9846,0.986,392734.2861
2005-01-26 10:50:00,14.46,14.47,14.44,14.45,483464.9792485944,0.986,0.9867,0.9846,0.9853,483464.9792
2005-01-26 10:55:00,14.45,14.45,14.43,14.44,131775.530536927,0.9853,0.9853,0.9839,0.9846,131775.5305
2005-01-26 11:00:00,14.44,14.48,14.34,14.38,1207582.320822003,0.9846,0.9873,0.9778,0.9805,1207582.3208
2005-01-26 11:05:00,14.38,14.5,14.35,14.43,2410844.132446074,0.9805,0.9887,0.9785,0.9839,2410844.1324
2005-01-26 11:10:00,14.43,14.44,14.26,14.31,2122234.118024214,0.9839,0.9846,0.9723,0.9757,2122234.118
2005-01-26 11:15:00,14.32,14.36,14.28,14.33,2075140.5677667551,0.9764,0.9792,0.9737,0.9771,2075140.5678
2005-01-26 11:20:00,14.33,14.33,14.26,14.29,1733820.3411301246,0.9771,0.9771,0.9723,0.9744,1733820.3411
2005-01-26 11:25:00,14.3,14.31,14.27,14.3,986804.3008076762,0.9751,0.9757,0.973,0.9751,986804.3008
2005-01-26 11:30:00,14.3,14.3,14.23,14.29,1355343.7353912783,0.9751,0.9751,0.9703,0.9744,1355343.7354
2005-01-26 11:35:00,14.29,14.3,14.24,14.25,761705.7715954173,0.9744,0.9751,0.971,0.9717,761705.7716
2005-01-26 11:40:00,14.26,14.28,14.26,14.28,314965.1205292451,0.9723,0.9737,0.9723,0.9737,314965.1205
2005-01-26 11:45:00,14.28,14.29,14.23,14.23,880951.8254583414,0.9737,0.9744,0.9703,0.9703,880951.8255
2005-01-26 11:50:00,14.23,14.25,14.2,14.25,860645.4322280608,0.9703,0.9717,0.9682,0.9717,860645.4322
2005-01-26 11:55:00,14.25,14.27,14.24,14.26,639867.412213734,0.9717,0.973,0.971,0.9723,639867.4122
2005-01-26 12:00:00,14.26,14.28,14.25,14.26,307620.2548927607,0.9723,0.9737,0.9717,0.9723,307620.2549
2005-01-26 12:05:00,14.26,14.33,14.26,14.31,349097.1431929082,0.9723,0.9771,0.9723,0.9757,349097.1432
2005-01-26 12:10:00,14.32,14.33,14.29,14.3,391006.0824128489,0.9764,0.9771,0.9744,0.9751,391006.0824
2005-01-26 12:15:00,14.31,14.32,14.27,14.29,211704.9506986696,0.9757,0.9764,0.973,0.9744,211704.9507
2005-01-26 12:20:00,14.29,14.29,14.27,14.28,169363.96055893565,0.9744,0.9744,0.973,0.9737,169363.9606
2005-01-26 12:25:00,14.27,14.29,14.27,14.28,103692.22075036875,0.973,0.9744,0.973,0.9737,103692.2208
2005-01-26 12:30:00,14.29,14.29,14.27,14.27,107580.6790285076,0.9744,0.9744,0.973,0.973,107580.679
2005-01-26 12:35:00,14.27,14.29,14.27,14.29,435075.2762317556,0.973,0.9744,0.973,0.9744,435075.2762
2005-01-26 12:40:00,14.3,14.37,14.3,14.34,558209.7883728186,0.9751,0.9798,0.9751,0.9778,558209.7884
2005-01-26 12:45:00,14.33,14.33,14.3,14.31,158130.63664431238,0.9771,0.9771,0.9751,0.9757,158130.6366
2005-01-26 12:50:00,14.31,14.32,14.3,14.32,142144.75261196386,0.9757,0.9764,0.9751,0.9764,142144.7526
2005-01-26 12:55:00,14.31,14.31,14.28,14.3,122702.46122126972,0.9757,0.9757,0.9737,0.9751,122702.4612
2005-01-26 13:00:00,14.3,14.32,14.29,14.3,175844.72435583372,0.9751,0.9764,0.9744,0.9751,175844.7244
2005-01-26 13:05:00,14.3,14.31,14.29,14.3,174980.6225162473,0.9751,0.9757,0.9744,0.9751,174980.6225
2005-01-26 13:10:00,14.3,14.35,14.29,14.35,246701.07520191904,0.9751,0.9785,0.9744,0.9785,246701.0752
2005-01-26 13:15:00,14.35,14.35,14.33,14.34,154242.17836617355,0.9785,0.9785,0.9771,0.9778,154242.1784
2005-01-26 13:20:00,14.33,14.35,14.33,14.35,161154.9930828648,0.9771,0.9785,0.9771,0.9785,161154.9931
2005-01-26 13:25:00,14.35,14.38,14.34,14.36,344776.6339949762,0.9785,0.9805,0.9778,0.9792,344776.634
2005-01-26 13:30:00,14.36,14.37,14.33,14.36,203063.9323028055,0.9792,0.9798,0.9771,0.9792,203063.9323
2005-01-26 13:35:00,14.36,14.36,14.34,14.35,186645.9973506638,0.9792,0.9792,0.9778,0.9785,186645.9974
2005-01-26 13:40:00,14.35,14.36,14.34,14.35,379772.75849822565,0.9785,0.9792,0.9778,0.9785,379772.7585
2005-01-26 13:45:00,14.35,14.38,14.35,14.38,477416.2663714896,0.9785,0.9805,0.9785,0.9805,477416.2664
2005-01-26 13:50:00,14.38,14.38,14.36,14.37,312372.81501048594,0.9805,0.9805,0.9792,0.9798,312372.815
2005-01-26 13:55:00,14.37,14.38,14.37,14.37,157266.53480472596,0.9798,0.9805,0.9798,0.9798,157266.5348
2005-01-26 14:00:00,14.37,14.4,14.37,14.39,449332.95658493135,0.9798,0.9819,0.9798,0.9812,449332.9566
2005-01-26 14:05:00,14.39,14.39,14.34,14.34,505499.57615804777,0.9812,0.9812,0.9778,0.9778,505499.5762
2005-01-26 14:10:00,14.34,14.36,14.33,14.35,343912.5321553898,0.9778,0.9792,0.9771,0.9785,343912.5322
2005-01-26 14:15:00,14.36,14.36,14.34,14.34,186645.9973506638,0.9792,0.9792,0.9778,0.9778,186645.9974
2005-01-26 14:20:00,14.34,14.39,14.32,14.39,118814.00294313088,0.9778,0.9812,0.9764,0.9812,118814.0029
2005-01-26 14:25:00,14.39,14.4,14.35,14.36,165043.45136100362,0.9812,0.9819,0.9785,0.9792,165043.4514
2005-01-26 14:30:00,14.36,14.38,14.35,14.35,377612.5038992596,0.9792,0.9805,0.9785,0.9785,377612.5039
2005-01-26 14:35:00,14.36,14.37,14.35,14.35,152513.97468700074,0.9792,0.9798,0.9785,0.9785,152513.9747
2005-01-26 14:40:00,14.35,14.37,14.35,14.36,411744.5265629227,0.9785,0.9798,0.9785,0.9792,411744.5266
2005-01-26 14:45:00,14.36,14.39,14.36,14.39,157266.53480472596,0.9792,0.9812,0.9792,0.9812,157266.5348
2005-01-26 14:50:00,14.39,14.4,14.38,14.38,280401.0469457889,0.9812,0.9819,0.9805,0.9805,280401.0469
2005-01-26 14:55:00,14.38,14.4,14.38,14.39,204360.0850621852,0.9805,0.9819,0.9805,0.9812,204360.0851
2005-01-26 15:00:00,14.39,14.4,14.38,14.38,235467.7512872957,0.9812,0.9819,0.9805,0.9805,235467.7513
2005-01-26 15:05:00,14.38,14.4,14.38,14.38,283857.45430413453,0.9805,0.9819,0.9805,0.9805,283857.4543
2005-01-26 15:10:00,14.38,14.38,14.34,14.37,247997.22796129863,0.9805,0.9805,0.9778,0.9798,247997.228
2005-01-26 15:15:00,14.37,14.37,14.34,14.34,293362.574539585,0.9798,0.9798,0.9778,0.9778,293362.5745
2005-01-26 15:20:00,14.34,14.35,14.34,14.35,422113.74863795954,0.9778,0.9785,0.9778,0.9785,422113.7486
2005-01-26 15:25:00,14.35,14.35,14.32,14.34,417361.1885202343,0.9785,0.9785,0.9764,0.9778,417361.1885
2005-01-26 15:30:00,14.34,14.35,14.34,14.34,331815.1064011801,0.9778,0.9785,0.9778,0.9778,331815.1064
2005-01-26 15:35:00,14.34,14.35,14.34,14.35,554321.3300946797,0.9778,0.9785,0.9778,0.9785,554321.3301
2005-01-26 15:40:00,14.35,14.35,14.34,14.35,432482.9707129965,0.9785,0.9785,0.9778,0.9785,432482.9707
2005-01-26 15:45:00,14.35,14.36,14.34,14.35,425570.1559963052,0.9785,0.9792,0.9778,0.9785,425570.156
2005-01-26 15:50:00,14.35,14.35,14.34,14.34,583700.7926406176,0.9785,0.9785,0.9778,0.9778,583700.7926
2005-01-26 15:55:00,14.34,14.34,14.31,14.31,638571.2594543544,0.9778,0.9778,0.9757,0.9757,638571.2595
2005-01-27 09:30:00,14.31,14.36,14.31,14.35,790221.1323017686,0.9757,0.9792,0.9757,0.9785,790221.1323
2005-01-27 09:35:00,14.35,14.38,14.3,14.38,499882.91420073615,0.9785,0.9805,0.9751,0.9805,499882.9142
2005-01-27 09:40:00,14.38,14.39,14.38,14.39,384093.2676961577,0.9805,0.9812,0.9805,0.9812,384093.2677
2005-01-27 09:45:00,14.38,14.4,14.38,14.4,583268.7417208244,0.9805,0.9819,0.9805,0.9819,583268.7417
2005-01-27 09:50:00,14.4,14.45,14.4,14.43,671407.1293586378,0.9819,0.9853,0.9819,0.9839,671407.1294
2005-01-27 09:55:00,14.43,14.54,14.43,14.52,585861.0472395836,0.9839,0.9914,0.9839,0.9901,585861.0472
2005-01-27 10:00:00,14.54,14.59,14.52,14.57,1601180.7087536112,0.9914,0.9948,0.9901,0.9935,1601180.7088
2005-01-27 10:05:00,14.57,14.6,14.55,14.55,1670308.8559205236,0.9935,0.9955,0.9921,0.9921,1670308.8559
2005-01-27 10:10:00,14.55,14.55,14.49,14.51,220345.96909453365,0.9921,0.9921,0.988,0.9894,220345.9691
2005-01-27 10:15:00,14.51,14.51,14.47,14.48,334839.46283973247,0.9894,0.9894,0.9867,0.9873,334839.4628
2005-01-27 10:20:00,14.48,14.48,14.44,14.44,245836.97336233265,0.9873,0.9873,0.9846,0.9846,245836.9734
2005-01-27 10:25:00,14.44,14.46,14.41,14.46,291202.319940619,0.9846,0.986,0.9826,0.986,291202.3199
2005-01-27 10:30:00,14.45,14.5,14.45,14.5,352121.49963146064,0.9853,0.9887,0.9853,0.9887,352121.4996
2005-01-27 10:35:00,14.5,14.53,14.5,14.53,446308.6001463789,0.9887,0.9907,0.9887,0.9907,446308.6001
2005-01-27 10:40:00,14.51,14.53,14.5,14.51,299411.28741668985,0.9894,0.9907,0.9887,0.9894,299411.2874
2005-01-27 10:45:00,14.51,14.51,14.5,14.51,204792.13598197832,0.9894,0.9894,0.9887,0.9894,204792.136
2005-01-27 10:50:00,14.51,14.51,14.5,14.51,197879.3212652871,0.9894,0.9894,0.9887,0.9894,197879.3213
2005-01-27 10:55:00,14.51,14.51,14.5,14.51,285585.6579833073,0.9894,0.9894,0.9887,0.9894,285585.658
2005-01-27 11:00:00,14.51,14.53,14.51,14.52,219913.91817474045,0.9894,0.9907,0.9894,0.9901,219913.9182
2005-01-27 11:05:00,14.52,14.54,14.51,14.54,146465.2618098959,0.9901,0.9914,0.9894,0.9914,146465.2618
2005-01-27 11:10:00,14.54,14.57,14.49,14.52,492105.9976444585,0.9914,0.9935,0.988,0.9901,492105.9976
2005-01-27 11:15:00,14.52,14.54,14.52,14.54,219913.91817474045,0.9901,0.9914,0.9901,0.9914,219913.9182
2005-01-27 11:20:00,14.54,14.54,14.53,14.53,512412.39087473904,0.9914,0.9914,0.9907,0.9907,512412.3909
2005-01-27 11:25:00,14.53,14.53,14.52,14.53,281697.1997051685,0.9907,0.9907,0.9901,0.9907,281697.1997
2005-01-27 11:30:00,14.53,14.55,14.53,14.55,398350.94804933335,0.9907,0.9921,0.9907,0.9921,398350.948
2005-01-27 11:35:00,14.55,14.56,14.55,14.55,134799.8869754794,0.9921,0.9928,0.9921,0.9921,134799.887
2005-01-27 11:40:00,14.55,14.55,14.54,14.54,150353.72008803472,0.9921,0.9921,0.9914,0.9914,150353.7201
2005-01-27 11:45:00,14.54,14.57,14.54,14.56,133935.785135893,0.9914,0.9935,0.9914,0.9928,133935.7851
2005-01-27 11:50:00,14.56,14.57,14.55,14.57,276944.63958744326,0.9928,0.9935,0.9921,0.9935,276944.6396
2005-01-27 11:55:00,14.57,14.58,14.55,14.55,179301.13171417933,0.9935,0.9942,0.9921,0.9921,179301.1317
2005-01-27 12:00:00,14.55,14.56,14.54,14.56,235899.80220708897,0.9921,0.9928,0.9914,0.9928,235899.8022
2005-01-27 12:05:00,14.56,14.58,14.56,14.57,278672.84326661605,0.9928,0.9942,0.9928,0.9935,278672.8433
2005-01-27 12:10:00,14.57,14.57,14.55,14.55,192694.71022776864,0.9935,0.9935,0.9921,0.9921,192694.7102
2005-01-27 12:15:00,14.55,14.57,14.55,14.55,197447.27034549383,0.9921,0.9935,0.9921,0.9921,197447.2703
2005-01-27 12:20:00,14.55,14.56,14.55,14.56,134799.8869754794,0.9921,0.9928,0.9921,0.9928,134799.887
2005-01-27 12:25:00,14.56,14.57,14.56,14.57,107148.6281087144,0.9928,0.9935,0.9928,0.9935,107148.6281
2005-01-27 12:30:00,14.57,14.58,14.57,14.57,292498.4726999986,0.9935,0.9942,0.9935,0.9935,292498.4727
2005-01-27 12:35:00,14.57,14.58,14.57,14.57,198743.42310487348,0.9935,0.9942,0.9935,0.9935,198743.4231
2005-01-27 12:40:00,14.57,14.58,14.57,14.57,419953.4940389936,0.9935,0.9942,0.9935,0.9935,419953.494
2005-01-27 12:45:00,14.57,14.58,14.57,14.57,181029.3353933521,0.9935,0.9942,0.9935,0.9935,181029.3354
2005-01-27 12:50:00,14.57,14.57,14.55,14.56,180165.2335537657,0.9935,0.9935,0.9921,0.9928,180165.2336
2005-01-27 12:55:00,14.55,14.56,14.53,14.53,108444.780868094,0.9921,0.9928,0.9907,0.9907,108444.7809
2005-01-27 13:00:00,14.53,14.57,14.53,14.56,96779.40603367751,0.9907,0.9935,0.9907,0.9928,96779.406
2005-01-27 13:05:00,14.56,14.56,14.53,14.53,150353.72008803472,0.9928,0.9928,0.9907,0.9907,150353.7201
2005-01-27 13:10:00,14.53,14.56,14.53,14.54,97211.45695347073,0.9907,0.9928,0.9907,0.9914,97211.457
2005-01-27 13:15:00,14.54,14.54,14.53,14.54,149489.6182484483,0.9914,0.9914,0.9907,0.9914,149489.6182
2005-01-27 13:20:00,14.53,14.54,14.53,14.53,74744.80912422415,0.9907,0.9914,0.9907,0.9907,74744.8091
2005-01-27 13:25:00,14.53,14.54,14.52,14.52,88570.43855760666,0.9907,0.9914,0.9901,0.9901,88570.4386
2005-01-27 13:30:00,14.51,14.52,14.47,14.48,572467.4687259942,0.9894,0.9901,0.9867,0.9873,572467.4687
2005-01-27 13:35:00,14.48,14.48,14.46,14.48,435075.2762317556,0.9873,0.9873,0.986,0.9873,435075.2762
2005-01-27 13:40:00,14.48,14.48,14.43,14.44,359034.31434815185,0.9873,0.9873,0.9839,0.9846,359034.3143
2005-01-27 13:45:00,14.44,14.45,14.39,14.39,387981.7259742965,0.9846,0.9853,0.9812,0.9812,387981.726
2005-01-27 13:50:00,14.39,14.44,14.39,14.42,320149.7315667636,0.9812,0.9846,0.9812,0.9832,320149.7316
2005-01-27 13:55:00,14.42,14.42,14.37,14.38,426002.2069160984,0.9832,0.9832,0.9798,0.9805,426002.2069
2005-01-27 14:00:00,14.38,14.41,14.38,14.4,360330.4671075315,0.9805,0.9826,0.9805,0.9819,360330.4671
2005-01-27 14:05:00,14.4,14.42,14.4,14.41,161154.9930828648,0.9819,0.9832,0.9819,0.9826,161154.9931
2005-01-27 14:10:00,14.4,14.43,14.4,14.41,166771.65504017644,0.9819,0.9839,0.9819,0.9826,166771.655
2005-01-27 14:15:00,14.41,14.42,14.4,14.41,266143.3665926132,0.9826,0.9832,0.9819,0.9826,266143.3666
2005-01-27 14:20:00,14.41,14.43,14.41,14.42,110172.98454726682,0.9826,0.9839,0.9826,0.9832,110172.9845
2005-01-27 14:25:00,14.43,14.43,14.41,14.41,218617.76541536083,0.9839,0.9839,0.9826,0.9826,218617.7654
2005-01-27 14:30:00,14.41,14.44,14.41,14.44,1016183.763353614,0.9826,0.9846,0.9826,0.9846,1016183.7634
2005-01-27 14:35:00,14.43,14.45,14.43,14.45,153810.12744638036,0.9839,0.9853,0.9839,0.9853,153810.1274
2005-01-27 14:40:00,14.45,14.46,14.45,14.45,186213.9464308706,0.9853,0.986,0.9853,0.9853,186213.9464
2005-01-27 14:45:00,14.45,14.47,14.45,14.47,256206.19543736952,0.9853,0.9867,0.9853,0.9867,256206.1954
2005-01-27 14:50:00,14.47,14.48,14.46,14.47,231147.2420893637,0.9867,0.9873,0.986,0.9867,231147.2421
2005-01-27 14:55:00,14.48,14.49,14.46,14.49,241084.4132446074,0.9873,0.988,0.986,0.988,241084.4132
2005-01-27 15:00:00,14.48,14.5,14.48,14.48,186213.9464308706,0.9873,0.9887,0.9873,0.9873,186213.9464
2005-01-27 15:05:00,14.49,14.49,14.45,14.46,354713.8051502198,0.988,0.988,0.9853,0.986,354713.8052
2005-01-27 15:10:00,14.47,14.48,14.45,14.46,343048.4303158033,0.9867,0.9873,0.9853,0.986,343048.4303
2005-01-27 15:15:00,14.46,14.49,14.46,14.47,352121.49963146064,0.986,0.988,0.986,0.9867,352121.4996
2005-01-27 15:20:00,14.48,14.49,14.47,14.49,553457.2282550933,0.9873,0.988,0.9867,0.988,553457.2283
2005-01-27 15:25:00,14.49,14.52,14.48,14.49,381933.0130971917,0.988,0.9901,0.9873,0.988,381933.0131
2005-01-27 15:30:00,14.49,14.52,14.49,14.52,391438.1333326421,0.988,0.9901,0.988,0.9901,391438.1333
2005-01-27 15:35:00,14.51,14.52,14.49,14.51,446740.6510661721,0.9894,0.9901,0.988,0.9894,446740.6511
2005-01-27 15:40:00,14.51,14.52,14.49,14.51,424274.0032369256,0.9894,0.9901,0.988,0.9894,424274.0032
2005-01-27 15:45:00,14.51,14.54,14.51,14.54,639003.3103741476,0.9894,0.9914,0.9894,0.9914,639003.3104
2005-01-27 15:50:00,14.54,14.54,14.49,14.51,558209.7883728186,0.9914,0.9914,0.988,0.9894,558209.7884
2005-01-27 15:55:00,14.51,14.52,14.49,14.5,533582.8859446059,0.9894,0.9901,0.988,0.9887,533582.8859
2005-01-28 09:30:00,14.54,14.57,14.54,14.57,566850.8067686827,0.9914,0.9935,0.9914,0.9935,566850.8068
2005-01-28 09:35:00,14.56,14.57,14.54,14.55,296818.9818979306,0.9928,0.9935,0.9914,0.9921,296818.9819
2005-01-28 09:40:00,14.56,14.56,14.51,14.52,227690.83473101808,0.9928,0.9928,0.9894,0.9901,227690.8347
2005-01-28 09:45:00,14.53,14.53,14.52,14.52,575491.8251645467,0.9907,0.9907,0.9901,0.9901,575491.8252
2005-01-28 09:50:00,14.52,14.52,14.49,14.51,413040.6793223023,0.9901,0.9901,0.988,0.9894,413040.6793
2005-01-28 09:55:00,14.51,14.51,14.47,14.47,240652.3623248142,0.9894,0.9894,0.9867,0.9867,240652.3623
2005-01-28 10:00:00,14.47,14.5,14.43,14.5,232011.3439289501,0.9867,0.9887,0.9839,0.9887,232011.3439
2005-01-28 10:05:00,14.5,14.52,14.49,14.52,473527.80809335073,0.9887,0.9901,0.988,0.9901,473527.8081
2005-01-28 10:10:00,14.52,14.57,14.52,14.56,283425.40338434133,0.9901,0.9935,0.9901,0.9928,283425.4034
2005-01-28 10:15:00,14.56,14.57,14.54,14.57,237195.95496646856,0.9928,0.9935,0.9914,0.9935,237195.955
2005-01-28 10:20:00,14.57,14.58,14.57,14.57,314965.1205292451,0.9935,0.9942,0.9935,0.9935,314965.1205
2005-01-28 10:25:00,14.57,14.6,14.57,14.57,746151.938482862,0.9935,0.9955,0.9935,0.9935,746151.9385
2005-01-28 10:30:00,14.57,14.58,14.55,14.56,210840.8488590832,0.9935,0.9942,0.9921,0.9928,210840.8489
2005-01-28 10:35:00,14.56,14.57,14.56,14.57,152946.02560679393,0.9928,0.9935,0.9928,0.9935,152946.0256
2005-01-28 10:40:00,14.58,14.61,14.57,14.6,378476.605738846,0.9942,0.9962,0.9935,0.9955,378476.6057
2005-01-28 10:45:00,14.6,14.6,14.57,14.57,248861.32980088505,0.9955,0.9955,0.9935,0.9935,248861.3298
2005-01-28 10:50:00,14.57,14.57,14.51,14.52,263983.1119936472,0.9935,0.9935,0.9894,0.9901,263983.112
2005-01-28 10:55:00,14.52,14.58,14.52,14.57,155538.33112555317,0.9901,0.9942,0.9901,0.9935,155538.3311
2005-01-28 11:00:00,14.57,14.59,14.57,14.57,357738.16158877226,0.9935,0.9948,0.9935,0.9935,357738.1616
2005-01-28 11:05:00,14.57,14.57,14.5,14.5,420817.59587858,0.9935,0.9935,0.9887,0.9887,420817.5959
2005-01-28 11:10:00,14.5,14.53,14.47,14.47,423409.9013973392,0.9887,0.9907,0.9867,0.9867,423409.9014
2005-01-28 11:15:00,14.48,14.51,14.47,14.5,305027.9493740015,0.9873,0.9894,0.9867,0.9887,305027.9494
2005-01-28 11:20:00,14.5,14.5,14.45,14.47,296818.9818979306,0.9887,0.9887,0.9853,0.9867,296818.9819
2005-01-28 11:25:00,14.47,14.5,14.45,14.5,425138.105076512,0.9867,0.9887,0.9853,0.9887,425138.1051
2005-01-28 11:30:00,14.5,14.52,14.49,14.52,364218.9253856703,0.9887,0.9901,0.988,0.9901,364218.9254
2005-01-28 11:35:00,14.52,14.52,14.49,14.5,171092.16423810847,0.9901,0.9901,0.988,0.9887,171092.1642
2005-01-28 11:40:00,14.5,14.53,14.49,14.53,235035.7003675025,0.9887,0.9907,0.988,0.9907,235035.7004
2005-01-28 11:45:00,14.53,14.58,14.52,14.57,349529.1941127014,0.9907,0.9942,0.9901,0.9935,349529.1941
2005-01-28 11:50:00,14.57,14.57,14.54,14.56,266575.4175124064,0.9935,0.9935,0.9914,0.9928,266575.4175
2005-01-28 11:55:00,14.56,14.57,14.53,14.54,281697.1997051685,0.9928,0.9935,0.9907,0.9914,281697.1997
2005-01-28 12:00:00,14.54,14.55,14.54,14.55,111037.08638685325,0.9914,0.9921,0.9914,0.9921,111037.0864
2005-01-28 12:05:00,14.55,14.56,14.55,14.56,73448.65636484454,0.9921,0.9928,0.9921,0.9928,73448.6564
2005-01-28 12:10:00,14.56,14.57,14.56,14.57,142144.75261196386,0.9928,0.9935,0.9928,0.9935,142144.7526
2005-01-28 12:15:00,14.57,14.57,14.56,14.56,65239.688888773686,0.9935,0.9935,0.9928,0.9928,65239.6889
2005-01-28 12:20:00,14.57,14.57,14.54,14.55,95915.30419409112,0.9935,0.9935,0.9914,0.9921,95915.3042
2005-01-28 12:25:00,14.55,14.56,14.55,14.56,104988.3735097484,0.9921,0.9928,0.9921,0.9928,104988.3735
2005-01-28 12:30:00,14.55,14.57,14.54,14.54,148193.4654890687,0.9921,0.9935,0.9914,0.9914,148193.4655
2005-01-28 12:35:00,14.54,14.54,14.51,14.51,196151.11758611427,0.9914,0.9914,0.9894,0.9894,196151.1176
2005-01-28 12:40:00,14.51,14.53,14.51,14.51,184485.74275169772,0.9894,0.9907,0.9894,0.9894,184485.7428
2005-01-28 12:45:00,14.51,14.54,14.51,14.54,98075.55879305712,0.9894,0.9914,0.9894,0.9914,98075.5588
2005-01-28 12:50:00,14.54,14.54,14.51,14.51,96779.40603367751,0.9914,0.9914,0.9894,0.9894,96779.406
2005-01-28 12:55:00,14.51,14.53,14.5,14.53,185349.84459128417,0.9894,0.9907,0.9887,0.9907,185349.8446
2005-01-28 13:00:00,14.52,14.54,14.52,14.53,148625.5164088619,0.9901,0.9914,0.9901,0.9907,148625.5164
2005-01-28 13:05:00,14.53,14.54,14.53,14.54,111469.13730664644,0.9907,0.9914,0.9907,0.9914,111469.1373
2005-01-28 13:10:00,14.54,14.57,14.54,14.57,132639.6323765134,0.9914,0.9935,0.9914,0.9935,132639.6324
2005-01-28 13:15:00,14.57,14.57,14.56,14.57,188374.2010298366,0.9935,0.9935,0.9928,0.9935,188374.201
2005-01-28 13:20:00,14.57,14.6,14.57,14.59,250157.48256026467,0.9935,0.9955,0.9935,0.9948,250157.4826
2005-01-28 13:25:00,14.6,14.6,14.59,14.6,152946.02560679393,0.9955,0.9955,0.9948,0.9955,152946.0256
2005-01-28 13:30:00,14.6,14.6,14.58,14.59,145601.1599703095,0.9955,0.9955,0.9942,0.9948,145601.16
2005-01-28 13:35:00,14.59,14.6,14.57,14.57,114061.44282540564,0.9948,0.9955,0.9935,0.9935,114061.4428
2005-01-28 13:40:00,14.57,14.58,14.55,14.58,222506.2236934997,0.9935,0.9942,0.9921,0.9942,222506.2237
2005-01-28 13:45:00,14.58,14.6,14.58,14.6,115789.64650457846,0.9942,0.9955,0.9942,0.9955,115789.6465
2005-01-28 13:50:00,14.6,14.6,14.57,14.58,190102.40470900945,0.9955,0.9955,0.9935,0.9942,190102.4047
2005-01-28 13:55:00,14.58,14.58,14.55,14.56,131343.47961713377,0.9942,0.9942,0.9921,0.9928,131343.4796
2005-01-28 14:00:00,14.55,14.59,14.55,14.58,218617.76541536083,0.9921,0.9948,0.9921,0.9942,218617.7654
2005-01-28 14:05:00,14.58,14.6,14.57,14.57,269599.7739509588,0.9942,0.9955,0.9935,0.9935,269599.774
2005-01-28 14:10:00,14.58,14.58,14.57,14.57,95483.25327429792,0.9942,0.9942,0.9935,0.9935,95483.2533
2005-01-28 14:15:00,14.57,14.57,14.55,14.56,273488.23222909763,0.9935,0.9935,0.9921,0.9928,273488.2322
2005-01-28 14:20:00,14.55,14.58,14.55,14.58,173252.41883707448,0.9921,0.9942,0.9921,0.9942,173252.4188
2005-01-28 14:25:00,14.58,14.6,14.58,14.59,180597.2844735589,0.9942,0.9955,0.9942,0.9948,180597.2845
2005-01-28 14:30:00,14.58,14.6,14.56,14.58,153810.12744638036,0.9942,0.9955,0.9928,0.9942,153810.1274
2005-01-28 14:35:00,14.58,14.6,14.57,14.59,298547.1855771034,0.9942,0.9955,0.9935,0.9948,298547.1856
2005-01-28 14:40:00,14.59,14.59,14.55,14.55,315397.1714490384,0.9948,0.9948,0.9921,0.9921,315397.1714
2005-01-28 14:45:00,14.55,14.58,14.55,14.55,161587.04400265802,0.9921,0.9942,0.9921,0.9921,161587.044
2005-01-28 14:50:00,14.55,14.56,14.53,14.56,143872.95629113668,0.9921,0.9928,0.9907,0.9928,143872.9563
2005-01-28 14:55:00,14.56,14.58,14.56,14.57,108012.7299483008,0.9928,0.9942,0.9928,0.9935,108012.7299
2005-01-28 15:00:00,14.57,14.58,14.55,14.57,167203.70595996964,0.9935,0.9942,0.9921,0.9935,167203.706
2005-01-28 15:05:00,14.57,14.57,14.53,14.54,330518.95364180044,0.9935,0.9935,0.9907,0.9914,330518.9536
2005-01-28 15:10:00,14.54,14.56,14.54,14.55,262686.95923426753,0.9914,0.9928,0.9914,0.9921,262686.9592
2005-01-28 15:15:00,14.55,14.56,14.55,14.56,188806.2519496298,0.9921,0.9928,0.9921,0.9928,188806.2519
2005-01-28 15:20:00,14.56,14.57,14.55,14.55,214297.2562174288,0.9928,0.9935,0.9921,0.9921,214297.2562
2005-01-28 15:25:00,14.55,14.56,14.55,14.55,273056.18130930443,0.9921,0.9928,0.9921,0.9921,273056.1813
2005-01-28 15:30:00,14.55,14.55,14.53,14.54,397054.79528995376,0.9921,0.9921,0.9907,0.9914,397054.7953
2005-01-28 15:35:00,14.54,14.55,14.54,14.55,292930.5236197918,0.9914,0.9921,0.9914,0.9921,292930.5236
2005-01-28 15:40:00,14.55,14.6,14.54,14.59,413904.7811618887,0.9921,0.9955,0.9914,0.9948,413904.7812
2005-01-28 15:45:00,14.59,14.63,14.59,14.63,1047723.480498518,0.9948,0.9976,0.9948,0.9976,1047723.4805
2005-01-28 15:50:00,14.65,14.65,14.63,14.63,781148.0629861114,0.9989,0.9989,0.9976,0.9976,781148.063
2005-01-28 15:55:00,14.64,14.64,14.61,14.62,845955.7009550919,0.9982,0.9982,0.9962,0.9969,845955.701
2005-01-31 09:30:00,14.69,14.74,14.69,14.74,1728.2036791728128,1.0017,1.0051,1.0017,1.0051,1728.2037
2005-01-31 09:35:00,14.71,14.76,14.7,14.76,1214063.0846189011,1.003,1.0064,1.0023,1.0064,1214063.0846
2005-01-31 09:40:00,14.76,14.79,14.74,14.77,581540.5380416515,1.0064,1.0085,1.0051,1.0071,581540.538
2005-01-31 09:45:00,14.77,14.78,14.72,14.73,746151.938482862,1.0071,1.0078,1.0037,1.0044,746151.9385
2005-01-31 09:50:00,14.72,14.76,14.72,14.73,497290.6086819769,1.0037,1.0064,1.0037,1.0044,497290.6087
2005-01-31 09:55:00,14.73,14.77,14.72,14.77,349961.2450324946,1.0044,1.0071,1.0037,1.0071,349961.245
2005-01-31 10:00:00,14.75,14.78,14.73,14.77,262686.95923426753,1.0057,1.0078,1.0044,1.0071,262686.9592
2005-01-31 10:05:00,14.78,14.79,14.74,14.74,468343.1970558323,1.0078,1.0085,1.0051,1.0051,468343.1971
2005-01-31 10:10:00,14.74,14.76,14.74,14.76,393166.3370118149,1.0051,1.0064,1.0051,1.0064,393166.337
2005-01-31 10:15:00,14.76,14.78,14.75,14.76,208248.543340324,1.0064,1.0078,1.0057,1.0064,208248.5433
2005-01-31 10:20:00,14.76,14.76,14.74,14.75,122270.41030147651,1.0064,1.0064,1.0051,1.0057,122270.4103
2005-01-31 10:25:00,14.75,14.76,14.74,14.74,247997.22796129863,1.0057,1.0064,1.0051,1.0051,247997.228
2005-01-31 10:30:00,14.74,14.74,14.7,14.7,335703.5646793189,1.0051,1.0051,1.0023,1.0023,335703.5647
2005-01-31 10:35:00,14.71,14.71,14.7,14.71,238492.10772584812,1.003,1.003,1.0023,1.003,238492.1077
2005-01-31 10:40:00,14.71,14.72,14.7,14.7,199607.52494445987,1.003,1.0037,1.0023,1.0023,199607.5249
2005-01-31 10:45:00,14.7,14.73,14.69,14.73,173684.4697568677,1.0023,1.0044,1.0017,1.0044,173684.4698
2005-01-31 10:50:00,14.73,14.73,14.7,14.71,480872.6737298352,1.0044,1.0044,1.0023,1.003,480872.6737
2005-01-31 10:55:00,14.7,14.71,14.7,14.71,117517.85018375127,1.0023,1.003,1.0023,1.003,117517.8502
2005-01-31 11:00:00,14.71,14.72,14.7,14.72,195287.01574652785,1.003,1.0037,1.0023,1.0037,195287.0157
2005-01-31 11:05:00,14.72,14.72,14.7,14.71,319285.6297271772,1.0037,1.0037,1.0023,1.003,319285.6297
2005-01-31 11:10:00,14.7,14.71,14.69,14.7,179301.13171417933,1.0023,1.003,1.0017,1.0023,179301.1317
2005-01-31 11:15:00,14.7,14.71,14.69,14.7,310212.5604115199,1.0023,1.003,1.0017,1.0023,310212.5604
2005-01-31 11:20:00,14.7,14.72,14.7,14.7,273488.23222909763,1.0023,1.0037,1.0023,1.0023,273488.2322
2005-01-31 11:25:00,14.7,14.7,14.68,14.68,132207.5814567202,1.0023,1.0023,1.001,1.001,132207.5815
2005-01-31 11:30:00,14.68,14.7,14.68,14.7,193990.86298714823,1.001,1.0023,1.001,1.0023,193990.863
2005-01-31 11:35:00,14.7,14.71,14.69,14.69,472231.6553339712,1.0023,1.003,1.0017,1.0017,472231.6553
2005-01-31 11:40:00,14.7,14.7,14.7,14.7,299843.33833648305,1.0023,1.0023,1.0023,1.0023,299843.3383
2005-01-31 11:45:00,14.69,14.7,14.68,14.68,160722.9421630716,1.0017,1.0023,1.001,1.001,160722.9422
2005-01-31 11:50:00,14.68,14.68,14.66,14.67,123566.56306085612,1.001,1.001,0.9996,1.0003,123566.5631
2005-01-31 11:55:00,14.67,14.67,14.66,14.67,714180.1704181649,1.0003,1.0003,0.9996,1.0003,714180.1704
2005-01-31 12:00:00,14.67,14.67,14.66,14.67,181893.43723293857,1.0003,1.0003,0.9996,1.0003,181893.4372
2005-01-31 12:05:00,14.67,14.67,14.67,14.67,116653.74834416488,1.0003,1.0003,1.0003,1.0003,116653.7483
2005-01-31 12:10:00,14.67,14.69,14.67,14.69,199607.52494445987,1.0003,1.0017,1.0003,1.0017,199607.5249
2005-01-31 12:15:00,14.69,14.69,14.67,14.67,105420.42442954158,1.0017,1.0017,1.0003,1.0003,105420.4244
2005-01-31 12:20:00,14.68,14.73,14.68,14.72,419953.4940389936,1.001,1.0044,1.001,1.0037,419953.494
2005-01-31 12:25:00,14.72,14.73,14.71,14.71,448036.80382555176,1.0037,1.0044,1.003,1.003,448036.8038
2005-01-31 12:30:00,14.71,14.72,14.71,14.72,111901.18822643964,1.003,1.0037,1.003,1.0037,111901.1882
2005-01-31 12:35:00,14.72,14.72,14.7,14.72,127022.97041920177,1.0037,1.0037,1.0023,1.0037,127022.9704
2005-01-31 12:40:00,14.72,14.73,14.72,14.73,201335.7286236327,1.0037,1.0044,1.0037,1.0044,201335.7286
2005-01-31 12:45:00,14.73,14.73,14.71,14.72,224234.42737267248,1.0044,1.0044,1.003,1.0037,224234.4274
2005-01-31 12:50:00,14.73,14.76,14.72,14.75,113197.34098581925,1.0044,1.0064,1.0037,1.0057,113197.341
2005-01-31 12:55:00,14.75,14.76,14.71,14.76,251453.6353196443,1.0057,1.0064,1.003,1.0064,251453.6353
2005-01-31 13:00:00,14.76,14.76,14.73,14.73,111901.18822643964,1.0064,1.0064,1.0044,1.0044,111901.1882
2005-01-31 13:05:00,14.73,14.74,14.73,14.74,87706.33671802025,1.0044,1.0051,1.0044,1.0051,87706.3367
2005-01-31 13:10:00,14.74,14.74,14.73,14.74,75608.91096381056,1.0051,1.0051,1.0044,1.0051,75608.911
2005-01-31 13:15:00,14.74,14.74,14.72,14.72,178004.97895479974,1.0051,1.0051,1.0037,1.0037,178004.979
2005-01-31 13:20:00,14.72,14.75,14.72,14.74,86842.23487843385,1.0037,1.0057,1.0037,1.0051,86842.2349
2005-01-31 13:25:00,14.75,14.76,14.74,14.75,82953.77660029502,1.0057,1.0064,1.0051,1.0057,82953.7766
2005-01-31 13:30:00,14.75,14.76,14.73,14.73,161587.04400265802,1.0057,1.0064,1.0044,1.0044,161587.044
2005-01-31 13:35:00,14.74,14.76,14.74,14.75,80361.4710815358,1.0051,1.0064,1.0051,1.0057,80361.4711
2005-01-31 13:40:00,14.75,14.76,14.74,14.75,144737.05813072308,1.0057,1.0064,1.0051,1.0057,144737.0581
2005-01-31 13:45:00,14.75,14.75,14.72,14.73,247997.22796129863,1.0057,1.0057,1.0037,1.0044,247997.228
2005-01-31 13:50:00,14.73,14.75,14.72,14.74,118814.00294313088,1.0044,1.0057,1.0037,1.0051,118814.0029
2005-01-31 13:55:00,14.74,14.76,14.73,14.76,99803.76247222994,1.0051,1.0064,1.0044,1.0064,99803.7625
2005-01-31 14:00:00,14.76,14.76,14.75,14.76,168067.80779955606,1.0064,1.0064,1.0057,1.0064,168067.8078
2005-01-31 14:05:00,14.76,14.77,14.76,14.76,239356.20956543452,1.0064,1.0071,1.0064,1.0064,239356.2096
2005-01-31 14:10:00,14.76,14.77,14.76,14.76,324038.18984490243,1.0064,1.0071,1.0064,1.0064,324038.1898
2005-01-31 14:15:00,14.76,14.76,14.73,14.73,251453.6353196443,1.0064,1.0064,1.0044,1.0044,251453.6353
2005-01-31 14:20:00,14.73,14.73,14.66,14.71,931069.7321543528,1.0044,1.0044,0.9996,1.003,931069.7322
2005-01-31 14:25:00,14.71,14.72,14.7,14.7,617832.8153042806,1.003,1.0037,1.0023,1.0023,617832.8153
2005-01-31 14:30:00,14.7,14.73,14.7,14.73,256206.19543736952,1.0023,1.0044,1.0023,1.0044,256206.1954
2005-01-31 14:35:00,14.73,14.74,14.73,14.73,165475.50228079682,1.0044,1.0051,1.0044,1.0044,165475.5023
2005-01-31 14:40:00,14.73,14.73,14.72,14.72,270031.824870752,1.0044,1.0044,1.0037,1.0037,270031.8249
2005-01-31 14:45:00,14.72,14.73,14.72,14.72,169363.96055893565,1.0037,1.0044,1.0037,1.0037,169363.9606
2005-01-31 14:50:00,14.72,14.73,14.71,14.71,135231.9378952726,1.0037,1.0044,1.003,1.003,135231.9379
2005-01-31 14:55:00,14.71,14.73,14.71,14.73,178437.02987459293,1.003,1.0044,1.003,1.0044,178437.0299
2005-01-31 15:00:00,14.73,14.73,14.71,14.72,280833.0978655821,1.0044,1.0044,1.003,1.0037,280833.0979
2005-01-31 15:05:00,14.72,14.72,14.7,14.7,265711.31567282,1.0037,1.0037,1.0023,1.0023,265711.3157
2005-01-31 15:10:00,14.71,14.72,14.7,14.72,265279.2647530268,1.003,1.0037,1.0023,1.0037,265279.2648
2005-01-31 15:15:00,14.72,14.72,14.71,14.71,276080.53774785687,1.0037,1.0037,1.003,1.003,276080.5377
2005-01-31 15:20:00,14.71,14.72,14.7,14.72,276512.58866765007,1.003,1.0037,1.0023,1.0037,276512.5887
2005-01-31 15:25:00,14.71,14.74,14.71,14.73,555617.4828540593,1.003,1.0051,1.003,1.0044,555617.4829
2005-01-31 15:30:00,14.73,14.75,14.73,14.75,328358.69904283446,1.0044,1.0057,1.0044,1.0057,328358.699
2005-01-31 15:35:00,14.75,14.76,14.74,14.75,606167.4404698642,1.0057,1.0064,1.0051,1.0057,606167.4405
2005-01-31 15:40:00,14.74,14.77,14.74,14.76,483464.9792485944,1.0051,1.0071,1.0051,1.0064,483464.9792
2005-01-31 15:45:00,14.76,14.79,14.76,14.79,597526.422074,1.0064,1.0085,1.0064,1.0085,597526.4221
2005-01-31 15:50:00,14.79,14.79,14.74,14.78,1113395.2203070847,1.0085,1.0085,1.0051,1.0078,1113395.2203
2005-01-31 15:55:00,14.78,14.79,14.77,14.78,1372193.7212632133,1.0078,1.0085,1.0071,1.0078,1372193.7213
2005-02-01 09:30:00,14.76,14.77,14.73,14.75,819600.5948477065,1.0064,1.0071,1.0044,1.0057,819600.5948
2005-02-01 09:35:00,14.75,14.76,14.73,14.73,213001.1034580492,1.0057,1.0064,1.0044,1.0044,213001.1035
2005-02-01 09:40:00,14.73,14.74,14.71,14.73,183621.64091211132,1.0044,1.0051,1.003,1.0044,183621.6409
2005-02-01 09:45:00,14.73,14.76,14.73,14.76,358170.21250856546,1.0044,1.0064,1.0044,1.0064,358170.2125
2005-02-01 09:50:00,14.76,14.79,14.76,14.77,409584.2719639567,1.0064,1.0085,1.0064,1.0071,409584.272
2005-02-01 09:55:00,14.76,14.8,14.76,14.79,702946.8465035417,1.0064,1.0092,1.0064,1.0085,702946.8465
2005-02-01 10:00:00,14.79,14.79,14.73,14.77,863669.7886666133,1.0085,1.0085,1.0044,1.0071,863669.7887
2005-02-01 10:05:00,14.78,14.79,14.74,14.77,307620.2548927607,1.0078,1.0085,1.0051,1.0071,307620.2549
2005-02-01 10:10:00,14.77,14.78,14.71,14.72,276944.63958744326,1.0071,1.0078,1.003,1.0037,276944.6396
2005-02-01 10:15:00,14.72,14.73,14.7,14.7,494698.3031632177,1.0037,1.0044,1.0023,1.0023,494698.3032
2005-02-01 10:20:00,14.7,14.72,14.7,14.71,175844.72435583372,1.0023,1.0037,1.0023,1.003,175844.7244
2005-02-01 10:25:00,14.72,14.72,14.7,14.7,72152.50360546494,1.0037,1.0037,1.0023,1.0023,72152.5036
2005-02-01 10:30:00,14.7,14.73,14.7,14.73,242812.6169237802,1.0023,1.0044,1.0023,1.0044,242812.6169
2005-02-01 10:35:00,14.73,14.73,14.71,14.72,212569.052538256,1.0044,1.0044,1.003,1.0037,212569.0525
2005-02-01 10:40:00,14.72,14.74,14.71,14.73,215161.3580570152,1.0037,1.0051,1.003,1.0044,215161.3581
2005-02-01 10:45:00,14.74,14.76,14.74,14.76,226394.6819716385,1.0051,1.0064,1.0051,1.0064,226394.682
2005-02-01 10:50:00,14.76,14.76,14.73,14.74,205656.23782156472,1.0064,1.0064,1.0044,1.0051,205656.2378
2005-02-01 10:55:00,14.73,14.74,14.73,14.73,98507.60971285032,1.0044,1.0051,1.0044,1.0044,98507.6097
2005-02-01 11:00:00,14.73,14.76,14.73,14.76,201767.77954342592,1.0044,1.0064,1.0044,1.0064,201767.7795
2005-02-01 11:05:00,14.76,14.76,14.75,14.76,188806.2519496298,1.0064,1.0064,1.0057,1.0064,188806.2519
2005-02-01 11:10:00,14.77,14.77,14.75,14.77,148625.5164088619,1.0071,1.0071,1.0057,1.0071,148625.5164
2005-02-01 11:15:00,14.77,14.78,14.76,14.78,161154.9930828648,1.0071,1.0078,1.0064,1.0078,161154.9931
2005-02-01 11:20:00,14.78,14.78,14.77,14.77,211272.8997788764,1.0078,1.0078,1.0071,1.0071,211272.8998
2005-02-01 11:25:00,14.77,14.77,14.75,14.75,184053.69183190452,1.0071,1.0071,1.0057,1.0057,184053.6918
2005-02-01 11:30:00,14.75,14.78,14.75,14.77,405695.8136858178,1.0057,1.0078,1.0057,1.0071,405695.8137
2005-02-01 11:35:00,14.78,14.78,14.76,14.77,132207.5814567202,1.0078,1.0078,1.0064,1.0071,132207.5815
2005-02-01 11:40:00,14.78,14.78,14.76,14.76,342616.37939601013,1.0078,1.0078,1.0064,1.0064,342616.3794
2005-02-01 11:45:00,14.78,14.79,14.77,14.77,192262.65930797544,1.0078,1.0085,1.0071,1.0071,192262.6593
2005-02-01 11:50:00,14.77,14.79,14.77,14.79,120110.1557025105,1.0071,1.0085,1.0071,1.0085,120110.1557
2005-02-01 11:55:00,14.79,14.79,14.78,14.78,191398.55746838904,1.0085,1.0085,1.0078,1.0078,191398.5575
2005-02-01 12:00:00,14.78,14.78,14.77,14.78,322309.9861657296,1.0078,1.0078,1.0071,1.0078,322309.9862
2005-02-01 12:05:00,14.77,14.78,14.76,14.77,193558.81206735503,1.0071,1.0078,1.0064,1.0071,193558.8121
2005-02-01 12:10:00,14.77,14.78,14.77,14.77,193126.76114756183,1.0071,1.0078,1.0071,1.0071,193126.7611
2005-02-01 12:15:00,14.77,14.78,14.75,14.76,122702.46122126972,1.0071,1.0078,1.0057,1.0064,122702.4612
2005-02-01 12:20:00,14.76,14.78,14.76,14.76,144305.00721092988,1.0064,1.0078,1.0064,1.0064,144305.0072
2005-02-01 12:25:00,14.76,14.76,14.75,14.75,133071.68329630658,1.0064,1.0064,1.0057,1.0057,133071.6833
2005-02-01 12:30:00,14.75,14.75,14.73,14.74,181461.3863131453,1.0057,1.0057,1.0044,1.0051,181461.3863
2005-02-01 12:35:00,14.73,14.74,14.71,14.72,511980.3399549458,1.0044,1.0051,1.003,1.0037,511980.34
2005-02-01 12:40:00,14.71,14.72,14.69,14.69,604871.2877104845,1.003,1.0037,1.0017,1.0017,604871.2877
2005-02-01 12:45:00,14.69,14.7,14.68,14.7,221642.12185391324,1.0017,1.0023,1.001,1.0023,221642.1219
2005-02-01 12:50:00,14.7,14.7,14.68,14.68,194422.91390694145,1.0023,1.0023,1.001,1.001,194422.9139
2005-02-01 12:55:00,14.68,14.7,14.68,14.7,181461.3863131453,1.001,1.0023,1.001,1.0023,181461.3863
2005-02-01 13:00:00,14.7,14.73,14.69,14.73,273920.2831488908,1.0023,1.0044,1.0017,1.0044,273920.2831
2005-02-01 13:05:00,14.73,14.73,14.72,14.72,102828.11891078236,1.0044,1.0044,1.0037,1.0037,102828.1189
2005-02-01 13:10:00,14.72,14.74,14.72,14.73,86410.18395864064,1.0037,1.0051,1.0037,1.0044,86410.184
2005-02-01 13:15:00,14.73,14.74,14.73,14.74,148193.4654890687,1.0044,1.0051,1.0044,1.0051,148193.4655
2005-02-01 13:20:00,14.74,14.74,14.73,14.73,78201.21648256978,1.0051,1.0051,1.0044,1.0044,78201.2165
2005-02-01 13:25:00,14.73,14.75,14.73,14.74,231579.2930091569,1.0044,1.0057,1.0044,1.0051,231579.293
2005-02-01 13:30:00,14.75,14.76,14.75,14.76,94619.1514347115,1.0057,1.0064,1.0057,1.0064,94619.1514
2005-02-01 13:35:00,14.76,14.76,14.75,14.75,59623.026931462045,1.0064,1.0064,1.0057,1.0057,59623.0269
2005-02-01 13:40:00,14.75,14.76,14.74,14.75,167203.70595996964,1.0057,1.0064,1.0051,1.0057,167203.706
2005-02-01 13:45:00,14.75,14.76,14.73,14.76,173684.4697568677,1.0057,1.0064,1.0044,1.0064,173684.4698
2005-02-01 13:50:00,14.76,14.76,14.75,14.75,65239.688888773686,1.0064,1.0064,1.0057,1.0057,65239.6889
2005-02-01 13:55:00,14.75,14.77,14.74,14.76,78633.26740236298,1.0057,1.0071,1.0051,1.0064,78633.2674
2005-02-01 14:00:00,14.76,14.79,14.76,14.78,317989.4769677976,1.0064,1.0085,1.0064,1.0078,317989.477
2005-02-01 14:05:00,14.78,14.79,14.78,14.79,208248.543340324,1.0078,1.0085,1.0078,1.0085,208248.5433
2005-02-01 14:10:00,14.79,14.8,14.78,14.79,252317.7371592307,1.0085,1.0092,1.0078,1.0085,252317.7372
2005-02-01 14:15:00,14.79,14.8,14.78,14.79,104988.3735097484,1.0085,1.0092,1.0078,1.0085,104988.3735
2005-02-01 14:20:00,14.79,14.8,14.79,14.8,193126.76114756183,1.0085,1.0092,1.0085,1.0092,193126.7611
2005-02-01 14:25:00,14.79,14.79,14.77,14.77,121406.3084618901,1.0085,1.0085,1.0071,1.0071,121406.3085
2005-02-01 14:30:00,14.77,14.79,14.77,14.78,159858.8403234852,1.0071,1.0085,1.0071,1.0078,159858.8403
2005-02-01 14:35:00,14.79,14.79,14.78,14.79,120974.25754209692,1.0085,1.0085,1.0078,1.0085,120974.2575
2005-02-01 14:40:00,14.79,14.79,14.78,14.79,137392.1924942386,1.0085,1.0085,1.0078,1.0085,137392.1925
2005-02-01 14:45:00,14.78,14.78,14.75,14.76,190966.50654859585,1.0078,1.0078,1.0057,1.0064,190966.5065
2005-02-01 14:50:00,14.77,14.77,14.76,14.77,107148.6281087144,1.0071,1.0071,1.0064,1.0071,107148.6281
2005-02-01 14:55:00,14.76,14.76,14.74,14.75,312804.86593027913,1.0064,1.0064,1.0051,1.0057,312804.8659
2005-02-01 15:00:00,14.76,14.76,14.75,14.75,193990.86298714823,1.0064,1.0064,1.0057,1.0057,193990.863
2005-02-01 15:05:00,14.75,14.76,14.75,14.75,187942.1501100434,1.0057,1.0064,1.0057,1.0057,187942.1501
2005-02-01 15:10:00,14.74,14.78,14.74,14.77,302003.59293544904,1.0051,1.0078,1.0051,1.0071,302003.5929
2005-02-01 15:15:00,14.77,14.79,14.77,14.78,224234.42737267248,1.0071,1.0085,1.0071,1.0078,224234.4274
2005-02-01 15:20:00,14.78,14.78,14.75,14.77,155106.28020575995,1.0078,1.0078,1.0057,1.0071,155106.2802
2005-02-01 15:25:00,14.77,14.78,14.75,14.75,314533.0696094519,1.0071,1.0078,1.0057,1.0057,314533.0696
2005-02-01 15:30:00,14.75,14.76,14.75,14.76,227258.7838112249,1.0057,1.0064,1.0057,1.0064,227258.7838
2005-02-01 15:35:00,14.76,14.76,14.75,14.76,105420.42442954158,1.0064,1.0064,1.0057,1.0064,105420.4244
2005-02-01 15:40:00,14.76,14.77,14.76,14.77,267007.4684321996,1.0064,1.0071,1.0064,1.0071,267007.4684
2005-02-01 15:45:00,14.77,14.79,14.77,14.79,270463.8757905452,1.0071,1.0085,1.0071,1.0085,270463.8758
2005-02-01 15:50:00,14.79,14.8,14.78,14.8,386685.57321491686,1.0085,1.0092,1.0078,1.0092,386685.5732
2005-02-01 15:55:00,14.79,14.8,14.77,14.79,792813.4378205279,1.0085,1.0092,1.0071,1.0085,792813.4378
2005-02-02 09:30:00,14.79,14.79,14.76,14.76,525805.9693883284,1.0085,1.0085,1.0064,1.0064,525805.9694
2005-02-02 09:35:00,14.76,14.79,14.76,14.78,204792.13598197832,1.0064,1.0085,1.0064,1.0078,204792.136
2005-02-02 09:40:00,14.78,14.78,14.73,14.73,432482.9707129965,1.0078,1.0078,1.0044,1.0044,432482.9707
2005-02-02 09:45:00,14.74,14.76,14.73,14.75,458838.0768203818,1.0051,1.0064,1.0044,1.0057,458838.0768
2005-02-02 09:50:00,14.75,14.77,14.75,14.77,260094.65371550835,1.0057,1.0071,1.0057,1.0071,260094.6537
2005-02-02 09:55:00,14.77,14.78,14.76,14.76,248429.27888109183,1.0071,1.0078,1.0064,1.0064,248429.2789
2005-02-02 10:00:00,14.76,14.77,14.76,14.76,186213.9464308706,1.0064,1.0071,1.0064,1.0064,186213.9464
2005-02-02 10:05:00,14.76,14.78,14.76,14.77,236763.90404667536,1.0064,1.0078,1.0064,1.0071,236763.904
2005-02-02 10:10:00,14.77,14.78,14.76,14.76,271327.97763013165,1.0071,1.0078,1.0064,1.0064,271327.9776
2005-02-02 10:15:00,14.76,14.79,14.75,14.78,602711.0331115185,1.0064,1.0085,1.0057,1.0078,602711.0331
2005-02-02 10:20:00,14.77,14.78,14.77,14.78,204792.13598197832,1.0071,1.0078,1.0071,1.0078,204792.136
2005-02-02 10:25:00,14.77,14.78,14.77,14.77,213001.1034580492,1.0071,1.0078,1.0071,1.0071,213001.1035
2005-02-02 10:30:00,14.78,14.78,14.76,14.76,314533.0696094519,1.0078,1.0078,1.0064,1.0064,314533.0696
2005-02-02 10:35:00,14.76,14.78,14.76,14.77,281265.1487853753,1.0064,1.0078,1.0064,1.0071,281265.1488
2005-02-02 10:40:00,14.77,14.77,14.76,14.76,150785.77100782792,1.0071,1.0071,1.0064,1.0064,150785.771
2005-02-02 10:45:00,14.76,14.76,14.76,14.76,241084.4132446074,1.0064,1.0064,1.0064,1.0064,241084.4132
2005-02-02 10:50:00,14.76,14.78,14.76,14.78,607031.5423094506,1.0064,1.0078,1.0064,1.0078,607031.5423
2005-02-02 10:55:00,14.78,14.78,14.77,14.78,188374.2010298366,1.0078,1.0078,1.0071,1.0078,188374.201
2005-02-02 11:00:00,14.78,14.8,14.77,14.79,467047.0442964527,1.0078,1.0092,1.0071,1.0085,467047.0443
2005-02-02 11:05:00,14.79,14.81,14.79,14.8,460566.28049955465,1.0085,1.0098,1.0085,1.0092,460566.2805
2005-02-02 11:10:00,14.8,14.82,14.8,14.81,1043402.9713005858,1.0092,1.0105,1.0092,1.0098,1043402.9713
2005-02-02 11:15:00,14.81,14.83,14.81,14.81,747016.0403224484,1.0098,1.0112,1.0098,1.0098,747016.0403
2005-02-02 11:20:00,14.81,14.81,14.8,14.8,379340.70757843246,1.0098,1.0098,1.0092,1.0092,379340.7076
2005-02-02 11:25:00,14.8,14.81,14.8,14.81,405695.8136858178,1.0092,1.0098,1.0092,1.0098,405695.8137
2005-02-02 11:30:00,14.81,14.81,14.78,14.78,417361.1885202343,1.0098,1.0098,1.0078,1.0078,417361.1885
2005-02-02 11:35:00,14.78,14.8,14.78,14.8,303299.7456948287,1.0078,1.0092,1.0078,1.0092,303299.7457
2005-02-02 11:40:00,14.8,14.81,14.79,14.79,144305.00721092988,1.0092,1.0098,1.0085,1.0085,144305.0072
2005-02-02 11:45:00,14.79,14.79,14.79,14.79,145169.10905051627,1.0085,1.0085,1.0085,1.0085,145169.1091
2005-02-02 11:50:00,14.79,14.79,14.79,14.79,263119.0101540608,1.0085,1.0085,1.0085,1.0085,263119.0102
2005-02-02 11:55:00,14.79,14.8,14.79,14.8,95051.20235450473,1.0085,1.0092,1.0085,1.0092,95051.2024
2005-02-02 12:00:00,14.8,14.81,14.8,14.81,201767.77954342592,1.0092,1.0098,1.0092,1.0098,201767.7795
2005-02-02 12:05:00,14.81,14.81,14.8,14.81,136960.1415744454,1.0098,1.0098,1.0092,1.0098,136960.1416
2005-02-02 12:10:00,14.81,14.81,14.79,14.79,221642.12185391324,1.0098,1.0098,1.0085,1.0085,221642.1219
2005-02-02 12:15:00,14.79,14.79,14.79,14.79,173252.41883707448,1.0085,1.0085,1.0085,1.0085,173252.4188
2005-02-02 12:20:00,14.79,14.79,14.79,14.79,169363.96055893565,1.0085,1.0085,1.0085,1.0085,169363.9606
2005-02-02 12:25:00,14.79,14.79,14.79,14.79,215593.4089768084,1.0085,1.0085,1.0085,1.0085,215593.409
2005-02-02 12:30:00,14.79,14.81,14.79,14.8,458838.0768203818,1.0085,1.0098,1.0085,1.0092,458838.0768
2005-02-02 12:35:00,14.8,14.8,14.79,14.8,204360.0850621852,1.0092,1.0092,1.0085,1.0092,204360.0851
2005-02-02 12:40:00,14.8,14.8,14.79,14.8,188374.2010298366,1.0092,1.0092,1.0085,1.0092,188374.201
2005-02-02 12:45:00,14.8,14.8,14.79,14.8,116653.74834416488,1.0092,1.0092,1.0085,1.0092,116653.7483
2005-02-02 12:50:00,14.8,14.8,14.8,14.8,70856.35084608533,1.0092,1.0092,1.0092,1.0092,70856.3508
2005-02-02 12:55:00,14.8,14.8,14.8,14.8,110605.03546706002,1.0092,1.0092,1.0092,1.0092,110605.0355
2005-02-02 13:00:00,14.8,14.81,14.8,14.8,114061.44282540564,1.0092,1.0098,1.0092,1.0092,114061.4428
2005-02-02 13:05:00,14.81,14.81,14.8,14.8,80361.4710815358,1.0098,1.0098,1.0092,1.0092,80361.4711
2005-02-02 13:10:00,14.8,14.8,14.79,14.8,82953.77660029502,1.0092,1.0092,1.0085,1.0092,82953.7766
2005-02-02 13:15:00,14.79,14.8,14.79,14.8,70424.29992629212,1.0085,1.0092,1.0085,1.0092,70424.2999
2005-02-02 13:20:00,14.8,14.8,14.79,14.8,70856.35084608533,1.0092,1.0092,1.0085,1.0092,70856.3508
2005-02-02 13:25:00,14.8,14.8,14.79,14.8,38452.53186159509,1.0092,1.0092,1.0085,1.0092,38452.5319
2005-02-02 13:30:00,14.8,14.8,14.79,14.8,240220.311405021,1.0092,1.0092,1.0085,1.0092,240220.3114
2005-02-02 13:35:00,14.8,14.8,14.78,14.78,119678.10478271727,1.0092,1.0092,1.0078,1.0078,119678.1048
2005-02-02 13:40:00,14.78,14.79,14.78,14.78,66103.7907283601,1.0078,1.0085,1.0078,1.0078,66103.7907
2005-02-02 13:45:00,14.79,14.79,14.78,14.78,72584.55452525814,1.0085,1.0085,1.0078,1.0078,72584.5545
2005-02-02 13:50:00,14.78,14.78,14.77,14.77,75176.86004401736,1.0078,1.0078,1.0071,1.0071,75176.86
2005-02-02 13:55:00,14.77,14.78,14.77,14.77,55302.51773353001,1.0071,1.0078,1.0071,1.0071,55302.5177
2005-02-02 14:00:00,14.77,14.78,14.77,14.78,57462.77233249603,1.0071,1.0078,1.0071,1.0078,57462.7723
2005-02-02 14:05:00,14.78,14.79,14.78,14.79,219913.91817474045,1.0078,1.0085,1.0078,1.0085,219913.9182
2005-02-02 14:10:00,14.79,14.8,14.79,14.8,205224.18690177152,1.0085,1.0092,1.0085,1.0092,205224.1869
2005-02-02 14:15:00,14.79,14.8,14.78,14.79,178869.08079438613,1.0085,1.0092,1.0078,1.0085,178869.0808
2005-02-02 14:20:00,14.79,14.81,14.79,14.81,314101.0186896587,1.0085,1.0098,1.0085,1.0098,314101.0187
2005-02-02 14:25:00,14.81,14.82,14.79,14.8,467479.09521624586,1.0098,1.0105,1.0085,1.0092,467479.0952
2005-02-02 14:30:00,14.8,14.8,14.78,14.78,238492.10772584812,1.0092,1.0092,1.0078,1.0078,238492.1077
2005-02-02 14:35:00,14.78,14.79,14.77,14.79,354713.8051502198,1.0078,1.0085,1.0071,1.0085,354713.8052
2005-02-02 14:40:00,14.78,14.79,14.78,14.78,247997.22796129863,1.0078,1.0085,1.0078,1.0078,247997.228
2005-02-02 14:45:00,14.79,14.81,14.78,14.81,152081.92376720754,1.0085,1.0098,1.0078,1.0098,152081.9238
2005-02-02 14:50:00,14.8,14.81,14.79,14.8,215593.4089768084,1.0092,1.0098,1.0085,1.0092,215593.409
2005-02-02 14:55:00,14.79,14.8,14.79,14.8,59190.97601166884,1.0085,1.0092,1.0085,1.0092,59190.976
2005-02-02 15:00:00,14.79,14.8,14.78,14.78,242380.566003987,1.0085,1.0092,1.0078,1.0078,242380.566
2005-02-02 15:05:00,14.78,14.79,14.78,14.78,178437.02987459293,1.0078,1.0085,1.0078,1.0078,178437.0299
2005-02-02 15:10:00,14.78,14.78,14.74,14.76,464454.7387776935,1.0078,1.0078,1.0051,1.0064,464454.7388
2005-02-02 15:15:00,14.75,14.78,14.75,14.77,453221.4148630702,1.0057,1.0078,1.0057,1.0071,453221.4149
2005-02-02 15:20:00,14.77,14.79,14.76,14.78,289906.16718123935,1.0071,1.0085,1.0064,1.0078,289906.1672
2005-02-02 15:25:00,14.78,14.78,14.77,14.78,142144.75261196386,1.0078,1.0078,1.0071,1.0078,142144.7526
2005-02-02 15:30:00,14.78,14.79,14.77,14.77,117517.85018375127,1.0078,1.0085,1.0071,1.0071,117517.8502
2005-02-02 15:35:00,14.78,14.79,14.77,14.79,293794.6254593782,1.0078,1.0085,1.0071,1.0085,293794.6255
2005-02-02 15:40:00,14.79,14.8,14.79,14.8,424706.0541567188,1.0085,1.0092,1.0085,1.0092,424706.0542
2005-02-02 15:45:00,14.8,14.81,14.79,14.8,523213.6638695691,1.0092,1.0098,1.0085,1.0092,523213.6639
2005-02-02 15:50:00,14.79,14.79,14.79,14.79,366379.1799846363,1.0085,1.0085,1.0085,1.0085,366379.18
2005-02-02 15:55:00,14.79,14.8,14.79,14.8,740535.2765255503,1.0085,1.0092,1.0085,1.0092,740535.2765
2005-02-03 09:30:00,14.69,14.7,14.67,14.7,1075374.7393652827,1.0017,1.0023,1.0003,1.0023,1075374.7394
2005-02-03 09:35:00,14.7,14.76,14.68,14.76,455813.7203818294,1.0023,1.0064,1.001,1.0064,455813.7204
2005-02-03 09:40:00,14.76,14.76,14.71,14.72,142144.75261196386,1.0064,1.0064,1.003,1.0037,142144.7526
2005-02-03 09:45:00,14.72,14.75,14.72,14.74,211704.9506986696,1.0037,1.0057,1.0037,1.0051,211704.9507
2005-02-03 09:50:00,14.74,14.75,14.71,14.72,304595.8984542083,1.0051,1.0057,1.003,1.0037,304595.8985
2005-02-03 09:55:00,14.72,14.74,14.72,14.73,271760.02854992484,1.0037,1.0051,1.0037,1.0044,271760.0285
2005-02-03 10:00:00,14.73,14.73,14.69,14.7,385389.42045553727,1.0044,1.0044,1.0017,1.0023,385389.4205
2005-02-03 10:05:00,14.7,14.71,14.69,14.7,163315.2476818308,1.0023,1.003,1.0017,1.0023,163315.2477
2005-02-03 10:10:00,14.7,14.74,14.7,14.73,205656.23782156472,1.0023,1.0051,1.0023,1.0044,205656.2378
2005-02-03 10:15:00,14.74,14.74,14.71,14.72,295954.8800583442,1.0051,1.0051,1.003,1.0037,295954.8801
2005-02-03 10:20:00,14.72,14.73,14.71,14.73,406559.9155254042,1.0037,1.0044,1.003,1.0044,406559.9155
2005-02-03 10:25:00,14.73,14.73,14.71,14.71,144737.05813072308,1.0044,1.0044,1.003,1.003,144737.0581
2005-02-03 10:30:00,14.71,14.73,14.71,14.73,162451.1458422444,1.003,1.0044,1.003,1.0044,162451.1458
2005-02-03 10:35:00,14.73,14.76,14.73,14.75,200039.5758642531,1.0044,1.0064,1.0044,1.0057,200039.5759
2005-02-03 10:40:00,14.75,14.76,14.73,14.74,171092.16423810847,1.0057,1.0064,1.0044,1.0051,171092.1642
2005-02-03 10:45:00,14.74,14.74,14.71,14.72,202631.8813830123,1.0051,1.0051,1.003,1.0037,202631.8814
2005-02-03 10:50:00,14.72,14.73,14.72,14.72,97643.50787326392,1.0037,1.0044,1.0037,1.0037,97643.5079
2005-02-03 10:55:00,14.72,14.74,14.71,14.73,198743.42310487348,1.0037,1.0051,1.003,1.0044,198743.4231
2005-02-03 11:00:00,14.73,14.74,14.72,14.73,209544.69609970355,1.0044,1.0051,1.0037,1.0044,209544.6961
2005-02-03 11:05:00,14.72,14.74,14.72,14.74,214297.2562174288,1.0037,1.0051,1.0037,1.0051,214297.2562
2005-02-03 11:10:00,14.74,14.76,14.74,14.74,135663.98881506582,1.0051,1.0064,1.0051,1.0051,135663.9888
2005-02-03 11:15:00,14.74,14.75,14.72,14.75,127887.07225878816,1.0051,1.0057,1.0037,1.0057,127887.0723
2005-02-03 11:20:00,14.75,14.75,14.73,14.73,164611.40044121043,1.0057,1.0057,1.0044,1.0044,164611.4004
2005-02-03 11:25:00,14.73,14.73,14.72,14.73,200039.5758642531,1.0044,1.0044,1.0037,1.0044,200039.5759
2005-02-03 11:30:00,14.73,14.73,14.72,14.72,102828.11891078236,1.0044,1.0044,1.0037,1.0037,102828.1189
2005-02-03 11:35:00,14.72,14.75,14.72,14.75,191830.60838818224,1.0037,1.0057,1.0037,1.0057,191830.6084
2005-02-03 11:40:00,14.75,14.76,14.74,14.74,267871.570271786,1.0057,1.0064,1.0051,1.0051,267871.5703
2005-02-03 11:45:00,14.74,14.74,14.72,14.73,264847.2138332336,1.0051,1.0051,1.0037,1.0044,264847.2138
2005-02-03 11:50:00,14.73,14.75,14.73,14.74,159426.78940369198,1.0044,1.0057,1.0044,1.0051,159426.7894
2005-02-03 11:55:00,14.74,14.75,14.72,14.72,143872.95629113668,1.0051,1.0057,1.0037,1.0037,143872.9563
2005-02-03 12:00:00,14.73,14.74,14.72,14.74,92026.84591595228,1.0044,1.0051,1.0037,1.0051,92026.8459
2005-02-03 12:05:00,14.74,14.75,14.72,14.73,85546.08211905423,1.0051,1.0057,1.0037,1.0044,85546.0821
2005-02-03 12:10:00,14.73,14.74,14.73,14.73,426434.2578358916,1.0044,1.0051,1.0044,1.0044,426434.2578
2005-02-03 12:15:00,14.73,14.74,14.73,14.73,50982.00853559798,1.0044,1.0051,1.0044,1.0044,50982.0085
2005-02-03 12:20:00,14.73,14.74,14.73,14.74,141280.65077237744,1.0044,1.0051,1.0044,1.0051,141280.6508
2005-02-03 12:25:00,14.74,14.77,14.74,14.76,222506.2236934997,1.0051,1.0071,1.0051,1.0064,222506.2237
2005-02-03 12:30:00,14.76,14.76,14.72,14.72,180165.2335537657,1.0064,1.0064,1.0037,1.0037,180165.2336
2005-02-03 12:35:00,14.73,14.75,14.72,14.74,107580.6790285076,1.0044,1.0057,1.0037,1.0051,107580.679
2005-02-03 12:40:00,14.74,14.75,14.72,14.74,156834.48388493276,1.0051,1.0057,1.0037,1.0051,156834.4839
2005-02-03 12:45:00,14.74,14.74,14.74,14.74,114061.44282540564,1.0051,1.0051,1.0051,1.0051,114061.4428
2005-02-03 12:50:00,14.74,14.74,14.72,14.72,209976.7470194968,1.0051,1.0051,1.0037,1.0037,209976.747
2005-02-03 12:55:00,14.72,14.74,14.72,14.74,98075.55879305712,1.0037,1.0051,1.0037,1.0051,98075.5588
2005-02-03 13:00:00,14.74,14.75,14.73,14.73,97211.45695347073,1.0051,1.0057,1.0044,1.0044,97211.457
2005-02-03 13:05:00,14.73,14.75,14.73,14.75,119246.05386292408,1.0044,1.0057,1.0044,1.0057,119246.0539
2005-02-03 13:10:00,14.75,14.76,14.75,14.76,93755.04959512508,1.0057,1.0064,1.0057,1.0064,93755.0496
2005-02-03 13:15:00,14.76,14.76,14.76,14.76,98075.55879305712,1.0064,1.0064,1.0064,1.0064,98075.5588
2005-02-03 13:20:00,14.76,14.76,14.74,14.75,118381.95202333768,1.0064,1.0064,1.0051,1.0057,118381.952
2005-02-03 13:25:00,14.75,14.75,14.74,14.75,84681.98027946783,1.0057,1.0057,1.0051,1.0057,84681.9803
2005-02-03 13:30:00,14.75,14.76,14.75,14.76,228986.9874903977,1.0057,1.0064,1.0057,1.0064,228986.9875
2005-02-03 13:35:00,14.75,14.76,14.75,14.76,135231.9378952726,1.0057,1.0064,1.0057,1.0064,135231.9379
2005-02-03 13:40:00,14.76,14.76,14.73,14.75,373724.0456211208,1.0064,1.0064,1.0044,1.0057,373724.0456
2005-02-03 13:45:00,14.75,14.76,14.75,14.75,286881.8107426869,1.0057,1.0064,1.0057,1.0057,286881.8107
2005-02-03 13:50:00,14.76,14.76,14.75,14.75,139120.39617341143,1.0064,1.0064,1.0057,1.0057,139120.3962
2005-02-03 13:55:00,14.76,14.76,14.75,14.76,78633.26740236298,1.0064,1.0064,1.0057,1.0064,78633.2674
2005-02-03 14:00:00,14.76,14.76,14.75,14.75,260094.65371550835,1.0064,1.0064,1.0057,1.0057,260094.6537
2005-02-03 14:05:00,14.75,14.77,14.75,14.76,130047.32685775416,1.0057,1.0071,1.0057,1.0064,130047.3269
2005-02-03 14:10:00,14.76,14.76,14.75,14.76,114925.54466499206,1.0064,1.0064,1.0057,1.0064,114925.5447
2005-02-03 14:15:00,14.76,14.76,14.75,14.76,103692.22075036875,1.0064,1.0064,1.0057,1.0064,103692.2208
2005-02-03 14:20:00,14.76,14.76,14.76,14.76,78201.21648256978,1.0064,1.0064,1.0064,1.0064,78201.2165
2005-02-03 14:25:00,14.76,14.76,14.76,14.76,66967.8925679465,1.0064,1.0064,1.0064,1.0064,66967.8926
2005-02-03 14:30:00,14.76,14.76,14.74,14.75,92890.9477555387,1.0064,1.0064,1.0051,1.0057,92890.9478
2005-02-03 14:35:00,14.75,14.75,14.75,14.75,98075.55879305712,1.0057,1.0057,1.0057,1.0057,98075.5588
2005-02-03 14:40:00,14.75,14.75,14.73,14.74,151217.82192762112,1.0057,1.0057,1.0044,1.0051,151217.8219
2005-02-03 14:45:00,14.74,14.75,14.73,14.75,206952.3905809444,1.0051,1.0057,1.0044,1.0057,206952.3906
2005-02-03 14:50:00,14.75,14.75,14.73,14.73,154674.22928596675,1.0057,1.0057,1.0044,1.0044,154674.2293
2005-02-03 14:55:00,14.73,14.74,14.73,14.74,94619.1514347115,1.0044,1.0051,1.0044,1.0051,94619.1514
2005-02-03 15:00:00,14.73,14.74,14.73,14.73,227258.7838112249,1.0044,1.0051,1.0044,1.0044,227258.7838
2005-02-03 15:05:00,14.73,14.74,14.73,14.73,195287.01574652785,1.0044,1.0051,1.0044,1.0044,195287.0157
2005-02-03 15:10:00,14.73,14.73,14.72,14.73,121406.3084618901,1.0044,1.0044,1.0037,1.0044,121406.3085
2005-02-03 15:15:00,14.74,14.75,14.74,14.74,214729.307137222,1.0051,1.0057,1.0051,1.0051,214729.3071
2005-02-03 15:20:00,14.74,14.74,14.73,14.73,176708.82619542012,1.0051,1.0051,1.0044,1.0044,176708.8262
2005-02-03 15:25:00,14.73,14.73,14.73,14.73,209112.64517991035,1.0044,1.0044,1.0044,1.0044,209112.6452
2005-02-03 15:30:00,14.74,14.77,14.74,14.76,459702.17865996825,1.0051,1.0071,1.0051,1.0064,459702.1787
2005-02-03 15:35:00,14.76,14.78,14.75,14.78,385389.42045553727,1.0064,1.0078,1.0057,1.0078,385389.4205
2005-02-03 15:40:00,14.77,14.79,14.75,14.75,332679.2082407665,1.0071,1.0085,1.0057,1.0057,332679.2082
2005-02-03 15:45:00,14.75,14.76,14.74,14.75,558209.7883728186,1.0057,1.0064,1.0051,1.0057,558209.7884
2005-02-03 15:50:00,14.75,14.76,14.73,14.73,329222.80088242085,1.0057,1.0064,1.0044,1.0044,329222.8009
2005-02-03 15:55:00,14.73,14.74,14.73,14.74,700786.5919045756,1.0044,1.0051,1.0044,1.0051,700786.5919
2005-02-04 09:30:00,14.77,14.77,14.75,14.76,493402.1504038381,1.0071,1.0071,1.0057,1.0064,493402.1504
2005-02-04 09:35:00,14.78,14.79,14.76,14.77,137392.1924942386,1.0078,1.0085,1.0064,1.0071,137392.1925
2005-02-04 09:40:00,14.78,14.81,14.77,14.81,251885.6862394375,1.0078,1.0098,1.0071,1.0098,251885.6862
2005-02-04 09:45:00,14.81,14.82,14.79,14.81,967794.0603367751,1.0098,1.0105,1.0085,1.0098,967794.0603
2005-02-04 09:50:00,14.81,14.81,14.76,14.77,404831.7118462314,1.0098,1.0098,1.0064,1.0071,404831.7118
2005-02-04 09:55:00,14.79,14.81,14.78,14.81,235035.7003675025,1.0085,1.0098,1.0078,1.0098,235035.7004
2005-02-04 10:00:00,14.81,14.84,14.81,14.84,405263.7627660246,1.0098,1.0119,1.0098,1.0119,405263.7628
2005-02-04 10:05:00,14.84,14.84,14.81,14.81,454517.5676224498,1.0119,1.0119,1.0098,1.0098,454517.5676
2005-02-04 10:10:00,14.8,14.81,14.77,14.78,298979.2364968966,1.0092,1.0098,1.0071,1.0078,298979.2365
2005-02-04 10:15:00,14.77,14.81,14.77,14.8,323606.13892510923,1.0071,1.0098,1.0071,1.0092,323606.1389
2005-02-04 10:20:00,14.8,14.8,14.79,14.79,190966.50654859585,1.0092,1.0092,1.0085,1.0085,190966.5065
2005-02-04 10:25:00,14.8,14.8,14.79,14.8,219049.81633515403,1.0092,1.0092,1.0085,1.0092,219049.8163
2005-02-04 10:30:00,14.8,14.81,14.8,14.81,276080.53774785687,1.0092,1.0098,1.0092,1.0098,276080.5377
2005-02-04 10:35:00,14.81,14.82,14.81,14.81,117949.90110354449,1.0098,1.0105,1.0098,1.0098,117949.9011
2005-02-04 10:40:00,14.81,14.84,14.81,14.84,439827.8363494809,1.0098,1.0119,1.0098,1.0119,439827.8363
2005-02-04 10:45:00,14.84,14.85,14.83,14.84,357306.11066897906,1.0119,1.0126,1.0112,1.0119,357306.1107
2005-02-04 10:50:00,14.84,14.85,14.84,14.85,333543.3100803529,1.0119,1.0126,1.0119,1.0126,333543.3101
2005-02-04 10:55:00,14.85,14.88,14.85,14.88,369835.587342982,1.0126,1.0146,1.0126,1.0146,369835.5873
2005-02-04 11:00:00,14.88,14.88,14.86,14.88,370699.68918256834,1.0146,1.0146,1.0132,1.0146,370699.6892
2005-02-04 11:05:00,14.88,14.89,14.88,14.89,274784.3849884772,1.0146,1.0153,1.0146,1.0153,274784.385
2005-02-04 11:10:00,14.89,14.89,14.87,14.87,342184.32847621694,1.0153,1.0153,1.0139,1.0139,342184.3285
2005-02-04 11:15:00,14.88,14.88,14.85,14.86,236763.90404667536,1.0146,1.0146,1.0126,1.0132,236763.904
2005-02-04 11:20:00,14.86,14.88,14.86,14.88,263119.0101540608,1.0132,1.0146,1.0132,1.0146,263119.0102
2005-02-04 11:25:00,14.88,14.88,14.88,14.88,172820.36791728128,1.0146,1.0146,1.0146,1.0146,172820.3679
2005-02-04 11:30:00,14.88,14.89,14.88,14.88,109740.9336274736,1.0146,1.0153,1.0146,1.0146,109740.9336
2005-02-04 11:35:00,14.88,14.89,14.86,14.87,288610.01442185976,1.0146,1.0153,1.0132,1.0139,288610.0144
2005-02-04 11:40:00,14.86,14.88,14.86,14.88,120974.25754209692,1.0132,1.0146,1.0132,1.0146,120974.2575
2005-02-04 11:45:00,14.87,14.88,14.86,14.86,352985.60147104703,1.0139,1.0146,1.0132,1.0132,352985.6015
2005-02-04 11:50:00,14.87,14.87,14.86,14.87,178004.97895479974,1.0139,1.0139,1.0132,1.0139,178004.979
2005-02-04 11:55:00,14.87,14.87,14.86,14.87,1639201.189695413,1.0139,1.0139,1.0132,1.0139,1639201.1897
2005-02-04 12:00:00,14.87,14.88,14.87,14.88,223370.32553308608,1.0139,1.0146,1.0139,1.0146,223370.3255
2005-02-04 12:05:00,14.88,14.88,14.87,14.88,232443.3948487433,1.0146,1.0146,1.0139,1.0146,232443.3948
2005-02-04 12:10:00,14.88,14.89,14.88,14.89,155538.33112555317,1.0146,1.0153,1.0146,1.0153,155538.3311
2005-02-04 12:15:00,14.89,14.89,14.86,14.87,620425.1208230398,1.0153,1.0153,1.0132,1.0139,620425.1208
2005-02-04 12:20:00,14.87,14.88,14.86,14.86,401375.3044878858,1.0139,1.0146,1.0132,1.0132,401375.3045
2005-02-04 12:25:00,14.86,14.88,14.85,14.87,326198.4444438684,1.0132,1.0146,1.0126,1.0139,326198.4444
2005-02-04 12:30:00,14.87,14.89,14.86,14.88,317125.3751282112,1.0139,1.0153,1.0132,1.0146,317125.3751
2005-02-04 12:35:00,14.88,14.88,14.87,14.87,241084.4132446074,1.0146,1.0146,1.0139,1.0139,241084.4132
2005-02-04 12:40:00,14.87,14.88,14.86,14.88,173684.4697568677,1.0139,1.0146,1.0132,1.0146,173684.4698
2005-02-04 12:45:00,14.88,14.88,14.87,14.88,84681.98027946783,1.0146,1.0146,1.0139,1.0146,84681.9803
2005-02-04 12:50:00,14.88,14.89,14.87,14.88,166771.65504017644,1.0146,1.0153,1.0139,1.0146,166771.655
2005-02-04 12:55:00,14.88,14.89,14.88,14.88,57030.72141270283,1.0146,1.0153,1.0146,1.0146,57030.7214
2005-02-04 13:00:00,14.89,14.89,14.87,14.87,125294.76674002894,1.0153,1.0153,1.0139,1.0139,125294.7667
2005-02-04 13:05:00,14.87,14.88,14.87,14.88,71720.45268567173,1.0139,1.0146,1.0139,1.0146,71720.4527
2005-02-04 13:10:00,14.88,14.88,14.87,14.87,118814.00294313088,1.0146,1.0146,1.0139,1.0139,118814.0029
2005-02-04 13:15:00,14.87,14.88,14.87,14.88,214297.2562174288,1.0139,1.0146,1.0139,1.0146,214297.2562
2005-02-04 13:20:00,14.88,14.89,14.88,14.89,65239.688888773686,1.0146,1.0153,1.0146,1.0153,65239.6889
2005-02-04 13:25:00,14.89,14.9,14.89,14.9,184917.79367149097,1.0153,1.016,1.0153,1.016,184917.7937
2005-02-04 13:30:00,14.9,14.91,14.9,14.91,117517.85018375127,1.016,1.0167,1.016,1.0167,117517.8502
2005-02-04 13:35:00,14.91,14.92,14.89,14.89,288610.01442185976,1.0167,1.0173,1.0153,1.0153,288610.0144
2005-02-04 13:40:00,14.89,14.91,14.89,14.91,654989.1944064961,1.0153,1.0167,1.0153,1.0167,654989.1944
2005-02-04 13:45:00,14.9,14.91,14.89,14.9,559505.9411321982,1.016,1.0167,1.0153,1.016,559505.9411
2005-02-04 13:50:00,14.9,14.91,14.89,14.89,1068461.9246485916,1.016,1.0167,1.0153,1.0153,1068461.9246
2005-02-04 13:55:00,14.9,14.93,14.89,14.92,1345406.5642360349,1.016,1.018,1.0153,1.0173,1345406.5642
2005-02-04 14:00:00,14.91,15.6,14.91,15.6,7785557.574673522,1.0167,1.0637,1.0167,1.0637,7785557.5747
2005-02-04 14:05:00,15.57,15.85,15.51,15.54,7871535.707712369,1.0617,1.0807,1.0576,1.0596,7871535.7077
2005-02-04 14:10:00,15.51,15.59,15.44,15.59,5186339.241197611,1.0576,1.063,1.0528,1.063,5186339.2412
2005-02-04 14:15:00,15.55,15.62,15.33,15.33,3738536.608970588,1.0603,1.0651,1.0453,1.0453,3738536.609
2005-02-04 14:20:00,15.36,15.44,15.28,15.32,4554680.796459949,1.0473,1.0528,1.0419,1.0446,4554680.7965
2005-02-04 14:25:00,15.32,15.4,15.26,15.39,4487712.903892002,1.0446,1.0501,1.0405,1.0494,4487712.9039
2005-02-04 14:30:00,15.38,15.48,15.37,15.45,2520153.0151537545,1.0487,1.0555,1.048,1.0535,2520153.0152
2005-02-04 14:35:00,15.44,15.47,15.4,15.45,2172352.024720226,1.0528,1.0548,1.0501,1.0535,2172352.0247
2005-02-04 14:40:00,15.44,15.48,15.43,15.43,1619326.8473849257,1.0528,1.0555,1.0521,1.0521,1619326.8474
2005-02-04 14:45:00,15.42,15.42,15.34,15.38,1526435.899629387,1.0514,1.0514,1.046,1.0487,1526435.8996
2005-02-04 14:50:00,15.37,15.38,15.32,15.37,1781345.9423073768,1.048,1.0487,1.0446,1.048,1781345.9423
2005-02-04 14:55:00,15.37,15.44,15.36,15.43,868854.3997041316,1.048,1.0528,1.0473,1.0521,868854.3997
2005-02-04 15:00:00,15.43,15.51,15.42,15.51,2807898.927736028,1.0521,1.0576,1.0514,1.0576,2807898.9277
2005-02-04 15:05:00,15.51,15.62,15.5,15.59,2706366.961584625,1.0576,1.0651,1.0569,1.063,2706366.9616
2005-02-04 15:10:00,15.57,15.6,15.51,15.51,2871842.4638654217,1.0617,1.0637,1.0576,1.0576,2871842.4639
2005-02-04 15:15:00,15.51,15.53,15.45,15.45,1770544.6693125467,1.0576,1.0589,1.0535,1.0535,1770544.6693
2005-02-04 15:20:00,15.45,15.5,15.44,15.48,1151415.7012488863,1.0535,1.0569,1.0528,1.0555,1151415.7012
2005-02-04 15:25:00,15.48,15.52,15.46,15.49,2010764.980717568,1.0555,1.0582,1.0542,1.0562,2010764.9807
2005-02-04 15:30:00,15.49,15.51,15.48,15.5,1039082.4621026536,1.0562,1.0576,1.0555,1.0569,1039082.4621
2005-02-04 15:35:00,15.5,15.51,15.46,15.47,1490143.6223667578,1.0569,1.0576,1.0542,1.0548,1490143.6224
2005-02-04 15:40:00,15.47,15.5,15.47,15.5,743127.5820443096,1.0548,1.0569,1.0548,1.0569,743127.582
2005-02-04 15:45:00,15.5,15.51,15.48,15.49,2040576.494183299,1.0569,1.0576,1.0555,1.0562,2040576.4942
2005-02-04 15:50:00,15.49,15.51,15.47,15.5,2210804.556581821,1.0562,1.0576,1.0548,1.0569,2210804.5566
2005-02-04 15:55:00,15.49,15.51,15.48,15.5,2830365.5755652743,1.0562,1.0576,1.0555,1.0569,2830365.5756
2005-02-07 09:30:00,15.46,15.5,15.39,15.48,2451024.867986842,1.0542,1.0569,1.0494,1.0555,2451024.868
2005-02-07 09:35:00,15.48,15.52,15.45,15.51,1226160.5103731109,1.0555,1.0582,1.0535,1.0576,1226160.5104
2005-02-07 09:40:00,15.52,15.57,15.47,15.51,1775297.229430272,1.0582,1.0617,1.0548,1.0576,1775297.2294
2005-02-07 09:45:00,15.53,15.54,15.43,15.45,1242146.3944054593,1.0589,1.0596,1.0521,1.0535,1242146.3944
2005-02-07 09:50:00,15.45,15.46,15.39,15.39,846387.751874885,1.0535,1.0542,1.0494,1.0494,846387.7519
2005-02-07 09:55:00,15.39,15.4,15.33,15.36,839042.8862384007,1.0494,1.0501,1.0453,1.0473,839042.8862
2005-02-07 10:00:00,15.36,15.41,15.35,15.37,884408.232816687,1.0473,1.0507,1.0467,1.048,884408.2328
2005-02-07 10:05:00,15.37,15.38,15.36,15.36,655421.2453262893,1.048,1.0487,1.0473,1.0473,655421.2453
2005-02-07 10:10:00,15.36,15.36,15.29,15.3,725845.5452525814,1.0473,1.0473,1.0426,1.0432,725845.5453
2005-02-07 10:15:00,15.3,15.31,15.25,15.3,1377378.332300732,1.0432,1.0439,1.0398,1.0432,1377378.3323
2005-02-07 10:20:00,15.3,15.3,15.26,15.27,1109938.8129487392,1.0432,1.0432,1.0405,1.0412,1109938.8129
2005-02-07 10:25:00,15.27,15.29,15.26,15.27,657149.4490054621,1.0412,1.0426,1.0405,1.0412,657149.449
2005-02-07 10:30:00,15.27,15.34,15.27,15.32,756953.211477692,1.0412,1.046,1.0412,1.0446,756953.2115
2005-02-07 10:35:00,15.32,15.36,15.31,15.34,1151415.7012488863,1.0446,1.0473,1.0439,1.046,1151415.7012
2005-02-07 10:40:00,15.33,15.38,15.32,15.35,808367.2709330833,1.0453,1.0487,1.0446,1.0467,808367.2709
2005-02-07 10:45:00,15.36,15.38,15.35,15.35,758681.4151568649,1.0473,1.0487,1.0467,1.0467,758681.4152
2005-02-07 10:50:00,15.35,15.36,15.33,15.34,462294.4841787274,1.0467,1.0473,1.0453,1.046,462294.4842
2005-02-07 10:55:00,15.35,15.36,15.35,15.35,522781.6129497759,1.0467,1.0473,1.0467,1.0467,522781.6129
2005-02-07 11:00:00,15.35,15.35,15.32,15.35,445444.4983067925,1.0467,1.0467,1.0446,1.0467,445444.4983
2005-02-07 11:05:00,15.35,15.38,15.35,15.38,396622.74437016057,1.0467,1.0487,1.0467,1.0487,396622.7444
2005-02-07 11:10:00,15.38,15.4,15.36,15.39,555617.4828540593,1.0487,1.0501,1.0473,1.0494,555617.4829
2005-02-07 11:15:00,15.39,15.41,15.39,15.4,444148.3455474129,1.0494,1.0507,1.0494,1.0501,444148.3455
2005-02-07 11:20:00,15.41,15.45,15.41,15.44,899962.0659292423,1.0507,1.0535,1.0507,1.0528,899962.0659
2005-02-07 11:25:00,15.45,15.46,15.43,15.44,513708.5436341186,1.0535,1.0542,1.0521,1.0528,513708.5436
2005-02-07 11:30:00,15.44,15.49,15.43,15.48,540063.649741504,1.0528,1.0562,1.0521,1.0555,540063.6497
2005-02-07 11:35:00,15.48,15.5,15.48,15.49,485625.2338475604,1.0555,1.0569,1.0555,1.0562,485625.2338
2005-02-07 11:40:00,15.49,15.5,15.48,15.48,343048.4303158033,1.0562,1.0569,1.0555,1.0555,343048.4303
2005-02-07 11:45:00,15.48,15.48,15.46,15.47,277808.74142702966,1.0555,1.0555,1.0542,1.0548,277808.7414
2005-02-07 11:50:00,15.47,15.48,15.46,15.47,635978.9539355951,1.0548,1.0555,1.0542,1.0548,635978.9539
2005-02-07 11:55:00,15.47,15.47,15.44,15.44,336135.6155991121,1.0548,1.0548,1.0528,1.0528,336135.6156
2005-02-07 12:00:00,15.44,15.45,15.42,15.44,311940.76409069274,1.0528,1.0535,1.0514,1.0528,311940.7641
2005-02-07 12:05:00,15.44,15.44,15.41,15.41,393166.3370118149,1.0528,1.0528,1.0507,1.0507,393166.337
2005-02-07 12:10:00,15.41,15.41,15.39,15.39,223370.32553308608,1.0507,1.0507,1.0494,1.0494,223370.3255
2005-02-07 12:15:00,15.39,15.41,15.39,15.4,183621.64091211132,1.0494,1.0507,1.0494,1.0501,183621.6409
2005-02-07 12:20:00,15.4,15.42,15.39,15.4,1932131.7133152047,1.0501,1.0514,1.0494,1.0501,1932131.7133
2005-02-07 12:25:00,15.41,15.41,15.38,15.39,370267.6382627752,1.0507,1.0507,1.0487,1.0494,370267.6383
2005-02-07 12:30:00,15.39,15.39,15.35,15.37,356874.05974918586,1.0494,1.0494,1.0467,1.048,356874.0597
2005-02-07 12:35:00,15.37,15.38,15.36,15.37,223370.32553308608,1.048,1.0487,1.0473,1.048,223370.3255
2005-02-07 12:40:00,15.37,15.37,15.36,15.37,88570.43855760666,1.048,1.048,1.0473,1.048,88570.4386
2005-02-07 12:45:00,15.37,15.38,15.37,15.38,164611.40044121043,1.048,1.0487,1.048,1.0487,164611.4004
2005-02-07 12:50:00,15.38,15.38,15.35,15.37,243676.7187633666,1.0487,1.0487,1.0467,1.048,243676.7188
2005-02-07 12:55:00,15.38,15.39,15.37,15.38,267439.5193519928,1.0487,1.0494,1.048,1.0487,267439.5194
2005-02-07 13:00:00,15.38,15.38,15.37,15.38,223370.32553308608,1.0487,1.0487,1.048,1.0487,223370.3255
2005-02-07 13:05:00,15.38,15.38,15.37,15.37,465318.8406172799,1.0487,1.0487,1.048,1.048,465318.8406
2005-02-07 13:10:00,15.37,15.38,15.36,15.36,158562.68756410558,1.048,1.0487,1.0473,1.0473,158562.6876
2005-02-07 13:15:00,15.36,15.37,15.36,15.37,137824.24341403184,1.0473,1.048,1.0473,1.048,137824.2434
2005-02-07 13:20:00,15.37,15.37,15.35,15.37,681344.3005138815,1.048,1.048,1.0467,1.048,681344.3005
2005-02-07 13:25:00,15.37,15.37,15.36,15.37,145169.10905051627,1.048,1.048,1.0473,1.048,145169.1091
2005-02-07 13:30:00,15.37,15.37,15.36,15.36,70856.35084608533,1.048,1.048,1.0473,1.0473,70856.3508
2005-02-07 13:35:00,15.36,15.38,15.36,15.38,109308.88270768042,1.0473,1.0487,1.0473,1.0487,109308.8827
2005-02-07 13:40:00,15.38,15.38,15.36,15.36,123998.61398064932,1.0487,1.0487,1.0473,1.0473,123998.614
2005-02-07 13:45:00,15.36,15.37,15.34,15.36,154242.17836617355,1.0473,1.048,1.046,1.0473,154242.1784
2005-02-07 13:50:00,15.36,15.36,15.35,15.36,118814.00294313088,1.0473,1.0473,1.0467,1.0473,118814.0029
2005-02-07 13:55:00,15.36,15.4,15.36,15.38,353849.7033106334,1.0473,1.0501,1.0473,1.0487,353849.7033
2005-02-07 14:00:00,15.38,15.38,15.36,15.37,394030.4388514013,1.0487,1.0487,1.0473,1.048,394030.4389
2005-02-07 14:05:00,15.39,15.39,15.37,15.39,362058.6707867043,1.0494,1.0494,1.048,1.0494,362058.6708
2005-02-07 14:10:00,15.39,15.4,15.39,15.39,244540.82060295303,1.0494,1.0501,1.0494,1.0494,244540.8206
2005-02-07 14:15:00,15.39,15.43,15.39,15.4,470503.4516547983,1.0494,1.0521,1.0494,1.0501,470503.4517
2005-02-07 14:20:00,15.4,15.41,15.39,15.41,187942.1501100434,1.0501,1.0507,1.0494,1.0507,187942.1501
2005-02-07 14:25:00,15.41,15.41,15.4,15.41,184053.69183190452,1.0507,1.0507,1.0501,1.0507,184053.6918
2005-02-07 14:30:00,15.41,15.41,15.4,15.41,186213.9464308706,1.0507,1.0507,1.0501,1.0507,186213.9464
2005-02-07 14:35:00,15.41,15.41,15.38,15.39,184485.74275169772,1.0507,1.0507,1.0487,1.0494,184485.7428
2005-02-07 14:40:00,15.38,15.4,15.38,15.39,276080.53774785687,1.0487,1.0501,1.0487,1.0494,276080.5377
2005-02-07 14:45:00,15.4,15.4,15.38,15.4,133071.68329630658,1.0501,1.0501,1.0487,1.0501,133071.6833
2005-02-07 14:50:00,15.4,15.41,15.39,15.41,340024.0738772509,1.0501,1.0507,1.0494,1.0507,340024.0739
2005-02-07 14:55:00,15.41,15.41,15.38,15.41,191830.60838818224,1.0507,1.0507,1.0487,1.0507,191830.6084
2005-02-07 15:00:00,15.41,15.41,15.39,15.4,206952.3905809444,1.0507,1.0507,1.0494,1.0501,206952.3906
2005-02-07 15:05:00,15.39,15.41,15.39,15.4,233739.54760812293,1.0494,1.0507,1.0494,1.0501,233739.5476
2005-02-07 15:10:00,15.4,15.4,15.39,15.39,193558.81206735503,1.0501,1.0501,1.0494,1.0494,193558.8121
2005-02-07 15:15:00,15.39,15.4,15.39,15.4,226826.7328914317,1.0494,1.0501,1.0494,1.0501,226826.7329
2005-02-07 15:20:00,15.4,15.4,15.38,15.38,290338.21810103254,1.0501,1.0501,1.0487,1.0487,290338.2181
2005-02-07 15:25:00,15.38,15.38,15.35,15.37,381068.9112576053,1.0487,1.0487,1.0467,1.048,381068.9113
2005-02-07 15:30:00,15.37,15.4,15.36,15.4,384093.2676961577,1.048,1.0501,1.0473,1.0501,384093.2677
2005-02-07 15:35:00,15.4,15.42,15.4,15.41,397486.84620974696,1.0501,1.0514,1.0501,1.0507,397486.8462
2005-02-07 15:40:00,15.4,15.41,15.4,15.4,240220.311405021,1.0501,1.0507,1.0501,1.0501,240220.3114
2005-02-07 15:45:00,15.41,15.41,15.38,15.38,484329.0810881808,1.0507,1.0507,1.0487,1.0487,484329.0811
2005-02-07 15:50:00,15.38,15.41,15.38,15.4,620857.171742833,1.0487,1.0507,1.0487,1.0501,620857.1717
2005-02-07 15:55:00,15.4,15.41,15.4,15.4,633386.6484168359,1.0501,1.0507,1.0501,1.0501,633386.6484
2005-02-08 09:30:00,15.44,15.44,15.39,15.42,1201533.607944898,1.0528,1.0528,1.0494,1.0514,1201533.6079
2005-02-08 09:35:00,15.42,15.47,15.42,15.45,449765.00750472455,1.0514,1.0548,1.0514,1.0535,449765.0075
2005-02-08 09:40:00,15.45,15.46,15.43,15.44,425138.105076512,1.0535,1.0542,1.0521,1.0528,425138.1051
2005-02-08 09:45:00,15.44,15.46,15.44,15.46,622153.3245022127,1.0528,1.0542,1.0528,1.0542,622153.3245
2005-02-08 09:50:00,15.45,15.46,15.44,15.46,655853.2962460825,1.0535,1.0542,1.0528,1.0542,655853.2962
2005-02-08 09:55:00,15.46,15.48,15.45,15.48,627337.935539731,1.0542,1.0555,1.0535,1.0555,627337.9355
2005-02-08 10:00:00,15.48,15.5,15.47,15.47,550864.9227363341,1.0555,1.0569,1.0548,1.0548,550864.9227
2005-02-08 10:05:00,15.47,15.48,15.45,15.45,450197.05842451775,1.0548,1.0555,1.0535,1.0535,450197.0584
2005-02-08 10:10:00,15.45,15.47,15.43,15.43,1033465.800145342,1.0535,1.0548,1.0521,1.0521,1033465.8001
2005-02-08 10:15:00,15.43,15.44,15.41,15.41,348233.0413533218,1.0521,1.0528,1.0507,1.0507,348233.0414
2005-02-08 10:20:00,15.42,15.42,15.39,15.4,338727.9211178713,1.0514,1.0514,1.0494,1.0501,338727.9211
2005-02-08 10:25:00,15.4,15.41,15.4,15.41,512412.39087473904,1.0501,1.0507,1.0501,1.0507,512412.3909
2005-02-08 10:30:00,15.42,15.46,15.41,15.45,527966.2239872944,1.0514,1.0542,1.0507,1.0535,527966.224
2005-02-08 10:35:00,15.45,15.47,15.44,15.46,766890.3826329358,1.0535,1.0548,1.0528,1.0542,766890.3826
2005-02-08 10:40:00,15.44,15.46,15.43,15.44,979459.4351711916,1.0528,1.0542,1.0521,1.0528,979459.4352
2005-02-08 10:45:00,15.44,15.45,15.44,15.44,587589.2509187564,1.0528,1.0535,1.0528,1.0528,587589.2509
2005-02-08 10:50:00,15.44,15.44,15.41,15.43,453653.4657828634,1.0528,1.0528,1.0507,1.0521,453653.4658
2005-02-08 10:55:00,15.42,15.44,15.42,15.44,244540.82060295303,1.0514,1.0528,1.0514,1.0528,244540.8206
2005-02-08 11:00:00,15.44,15.44,15.43,15.44,346936.88859394216,1.0528,1.0528,1.0521,1.0528,346936.8886
2005-02-08 11:05:00,15.44,15.44,15.43,15.43,250589.53348005787,1.0528,1.0528,1.0521,1.0521,250589.5335
2005-02-08 11:10:00,15.43,15.44,15.42,15.44,222074.1727737065,1.0521,1.0528,1.0514,1.0528,222074.1728
2005-02-08 11:15:00,15.44,15.44,15.43,15.43,222938.2746132929,1.0528,1.0528,1.0521,1.0521,222938.2746
2005-02-08 11:20:00,15.43,15.46,15.43,15.46,287313.86166248017,1.0521,1.0542,1.0521,1.0542,287313.8617
2005-02-08 11:25:00,15.46,15.47,15.45,15.47,204360.0850621852,1.0542,1.0548,1.0535,1.0548,204360.0851
2005-02-08 11:30:00,15.47,15.48,15.47,15.48,431618.8688734101,1.0548,1.0555,1.0548,1.0555,431618.8689
2005-02-08 11:35:00,15.48,15.48,15.46,15.46,251453.6353196443,1.0555,1.0555,1.0542,1.0542,251453.6353
2005-02-08 11:40:00,15.46,15.47,15.46,15.47,194422.91390694145,1.0542,1.0548,1.0542,1.0548,194422.9139
2005-02-08 11:45:00,15.47,15.47,15.44,15.44,272192.07946971804,1.0548,1.0548,1.0528,1.0528,272192.0795
2005-02-08 11:50:00,15.44,15.44,15.42,15.44,262686.95923426753,1.0528,1.0528,1.0514,1.0528,262686.9592
2005-02-08 11:55:00,15.44,15.45,15.44,15.44,190102.40470900945,1.0528,1.0535,1.0528,1.0528,190102.4047
2005-02-08 12:00:00,15.44,15.44,15.43,15.43,123998.61398064932,1.0528,1.0528,1.0521,1.0521,123998.614
2005-02-08 12:05:00,15.43,15.44,15.42,15.43,246701.07520191904,1.0521,1.0528,1.0514,1.0521,246701.0752
2005-02-08 12:10:00,15.43,15.44,15.41,15.41,232443.3948487433,1.0521,1.0528,1.0507,1.0507,232443.3948
2005-02-08 12:15:00,15.41,15.41,15.4,15.4,415632.9848410615,1.0507,1.0507,1.0501,1.0501,415632.9848
2005-02-08 12:20:00,15.41,15.42,15.4,15.42,183621.64091211132,1.0507,1.0514,1.0501,1.0514,183621.6409
2005-02-08 12:25:00,15.42,15.42,15.4,15.42,212137.0016184628,1.0514,1.0514,1.0501,1.0514,212137.0016
2005-02-08 12:30:00,15.42,15.42,15.41,15.41,92026.84591595228,1.0514,1.0514,1.0507,1.0507,92026.8459
2005-02-08 12:35:00,15.41,15.42,15.41,15.41,257502.3481967491,1.0507,1.0514,1.0507,1.0507,257502.3482
2005-02-08 12:40:00,15.41,15.42,15.4,15.41,227690.83473101808,1.0507,1.0514,1.0501,1.0507,227690.8347
2005-02-08 12:45:00,15.42,15.42,15.41,15.42,155106.28020575995,1.0514,1.0514,1.0507,1.0514,155106.2802
2005-02-08 12:50:00,15.42,15.42,15.41,15.42,129615.27593796096,1.0514,1.0514,1.0507,1.0514,129615.2759
2005-02-08 12:55:00,15.42,15.43,15.41,15.42,123566.56306085612,1.0514,1.0521,1.0507,1.0514,123566.5631
2005-02-08 13:00:00,15.43,15.44,15.42,15.43,237195.95496646856,1.0521,1.0528,1.0514,1.0521,237195.955
2005-02-08 13:05:00,15.43,15.47,15.43,15.47,650668.685208564,1.0521,1.0548,1.0521,1.0548,650668.6852
2005-02-08 13:10:00,15.47,15.47,15.45,15.45,345208.6849147694,1.0548,1.0548,1.0535,1.0535,345208.6849
2005-02-08 13:15:00,15.45,15.46,15.45,15.46,81657.6238409154,1.0535,1.0542,1.0535,1.0542,81657.6238
2005-02-08 13:20:00,15.46,15.48,15.45,15.47,706403.2538618873,1.0542,1.0555,1.0535,1.0548,706403.2539
2005-02-08 13:25:00,15.47,15.47,15.46,15.46,490377.7939652856,1.0548,1.0548,1.0542,1.0542,490377.794
2005-02-08 13:30:00,15.46,15.47,15.46,15.47,470503.4516547983,1.0542,1.0548,1.0542,1.0548,470503.4517
2005-02-08 13:35:00,15.48,15.48,15.46,15.46,193558.81206735503,1.0555,1.0555,1.0542,1.0542,193558.8121
2005-02-08 13:40:00,15.46,15.47,15.46,15.47,171092.16423810847,1.0542,1.0548,1.0542,1.0548,171092.1642
2005-02-08 13:45:00,15.47,15.47,15.46,15.46,247565.17704150543,1.0548,1.0548,1.0542,1.0542,247565.177
2005-02-08 13:50:00,15.46,15.46,15.44,15.44,200039.5758642531,1.0542,1.0542,1.0528,1.0528,200039.5759
2005-02-08 13:55:00,15.44,15.46,15.43,15.46,114925.54466499206,1.0528,1.0542,1.0521,1.0542,114925.5447
2005-02-08 14:00:00,15.46,15.46,15.45,15.45,190534.45562880265,1.0542,1.0542,1.0535,1.0535,190534.4556
2005-02-08 14:05:00,15.46,15.46,15.44,15.45,203928.034142392,1.0542,1.0542,1.0528,1.0535,203928.0341
2005-02-08 14:10:00,15.46,15.48,15.45,15.48,271327.97763013165,1.0542,1.0555,1.0535,1.0555,271327.9776
2005-02-08 14:15:00,15.48,15.48,15.48,15.48,164179.34952141723,1.0555,1.0555,1.0555,1.0555,164179.3495
2005-02-08 14:20:00,15.48,15.48,15.46,15.47,105420.42442954158,1.0555,1.0555,1.0542,1.0548,105420.4244
2005-02-08 14:25:00,15.47,15.47,15.45,15.46,163747.29860162403,1.0548,1.0548,1.0535,1.0542,163747.2986
2005-02-08 14:30:00,15.46,15.46,15.44,15.44,138688.34525361823,1.0542,1.0542,1.0528,1.0528,138688.3453
2005-02-08 14:35:00,15.44,15.44,15.41,15.42,338727.9211178713,1.0528,1.0528,1.0507,1.0514,338727.9211
2005-02-08 14:40:00,15.42,15.43,15.41,15.41,682640.4532732611,1.0514,1.0521,1.0507,1.0507,682640.4533
2005-02-08 14:45:00,15.42,15.42,15.4,15.41,177140.8771152133,1.0514,1.0514,1.0501,1.0507,177140.8771
2005-02-08 14:50:00,15.41,15.42,15.4,15.41,309348.4585719335,1.0507,1.0514,1.0501,1.0507,309348.4586
2005-02-08 14:55:00,15.41,15.42,15.41,15.42,208248.543340324,1.0507,1.0514,1.0507,1.0514,208248.5433
2005-02-08 15:00:00,15.42,15.42,15.41,15.41,279104.8941864093,1.0514,1.0514,1.0507,1.0507,279104.8942
2005-02-08 15:05:00,15.41,15.41,15.41,15.41,211272.8997788764,1.0507,1.0507,1.0507,1.0507,211272.8998
2005-02-08 15:10:00,15.41,15.41,15.4,15.4,303731.7966146219,1.0507,1.0507,1.0501,1.0501,303731.7966
2005-02-08 15:15:00,15.4,15.41,15.39,15.4,214297.2562174288,1.0501,1.0507,1.0494,1.0501,214297.2562
2005-02-08 15:20:00,15.39,15.41,15.39,15.4,642459.7177324932,1.0494,1.0507,1.0494,1.0501,642459.7177
2005-02-08 15:25:00,15.4,15.41,15.38,15.38,464454.7387776935,1.0501,1.0507,1.0487,1.0487,464454.7388
2005-02-08 15:30:00,15.38,15.39,15.38,15.39,473527.80809335073,1.0487,1.0494,1.0487,1.0494,473527.8081
2005-02-08 15:35:00,15.39,15.39,15.38,15.38,413040.6793223023,1.0494,1.0494,1.0487,1.0487,413040.6793
2005-02-08 15:40:00,15.38,15.38,15.37,15.37,1428360.34083633,1.0487,1.0487,1.048,1.048,1428360.3408
2005-02-08 15:45:00,15.37,15.38,15.36,15.37,358602.26342835865,1.048,1.0487,1.0473,1.048,358602.2634
2005-02-08 15:50:00,15.37,15.38,15.37,15.38,531422.6313456399,1.048,1.0487,1.048,1.0487,531422.6313
2005-02-08 15:55:00,15.38,15.39,15.37,15.37,520621.3583508099,1.0487,1.0494,1.048,1.048,520621.3584
2005-02-09 09:30:00,15.35,15.35,15.28,15.28,1475453.891093789,1.0467,1.0467,1.0419,1.0419,1475453.8911
2005-02-09 09:35:00,15.29,15.32,15.29,15.31,604439.2367906913,1.0426,1.0446,1.0426,1.0439,604439.2368
2005-02-09 09:40:00,15.3,15.3,15.26,15.26,737510.9200869979,1.0432,1.0432,1.0405,1.0405,737510.9201
2005-02-09 09:45:00,15.27,15.28,15.26,15.28,1012295.3050754752,1.0412,1.0419,1.0405,1.0419,1012295.3051
2005-02-09 09:50:00,15.28,15.28,15.26,15.28,235899.80220708897,1.0419,1.0419,1.0405,1.0419,235899.8022
2005-02-09 09:55:00,15.27,15.28,15.27,15.28,458406.0259005886,1.0412,1.0419,1.0412,1.0419,458406.0259
2005-02-09 10:00:00,15.28,15.29,15.28,15.29,499882.91420073615,1.0419,1.0426,1.0419,1.0426,499882.9142
2005-02-09 10:05:00,15.29,15.29,15.28,15.28,743991.683883896,1.0426,1.0426,1.0419,1.0419,743991.6839
2005-02-09 10:10:00,15.28,15.28,15.25,15.28,841635.1917571599,1.0419,1.0419,1.0398,1.0419,841635.1918
2005-02-09 10:15:00,15.26,15.27,15.25,15.26,1233073.325089802,1.0405,1.0412,1.0398,1.0405,1233073.3251
2005-02-09 10:20:00,15.26,15.26,15.21,15.21,1116851.6276654303,1.0405,1.0405,1.0371,1.0371,1116851.6277
2005-02-09 10:25:00,15.2,15.2,15.13,15.16,1561432.0241326364,1.0364,1.0364,1.0317,1.0337,1561432.0241
2005-02-09 10:30:00,15.15,15.19,15.14,15.19,1208446.4226615897,1.033,1.0357,1.0323,1.0357,1208446.4227
2005-02-09 10:35:00,15.19,15.2,15.18,15.19,1638769.13877562,1.0357,1.0364,1.0351,1.0357,1638769.1388
2005-02-09 10:40:00,15.19,15.23,15.19,15.22,480008.5718902488,1.0357,1.0385,1.0357,1.0378,480008.5719
2005-02-09 10:45:00,15.22,15.23,15.22,15.23,1429224.4426759162,1.0378,1.0385,1.0378,1.0385,1429224.4427
2005-02-09 10:50:00,15.23,15.23,15.17,15.17,494266.2522434245,1.0385,1.0385,1.0344,1.0344,494266.2522
2005-02-09 10:55:00,15.18,15.18,15.15,15.16,253613.88991861028,1.0351,1.0351,1.033,1.0337,253613.8899
2005-02-09 11:00:00,15.16,15.18,15.16,15.18,622585.3754220059,1.0337,1.0351,1.0337,1.0351,622585.3754
2005-02-09 11:05:00,15.18,15.18,15.16,15.16,222074.1727737065,1.0351,1.0351,1.0337,1.0337,222074.1728
2005-02-09 11:10:00,15.16,15.18,15.16,15.18,513276.49271432543,1.0337,1.0351,1.0337,1.0351,513276.4927
2005-02-09 11:15:00,15.18,15.18,15.18,15.18,342184.32847621694,1.0351,1.0351,1.0351,1.0351,342184.3285
2005-02-09 11:20:00,15.18,15.19,15.18,15.19,143872.95629113668,1.0351,1.0357,1.0351,1.0357,143872.9563
2005-02-09 11:25:00,15.19,15.19,15.16,15.17,190534.45562880265,1.0357,1.0357,1.0337,1.0344,190534.4556
2005-02-09 11:30:00,15.17,15.17,15.16,15.16,155538.33112555317,1.0344,1.0344,1.0337,1.0337,155538.3311
2005-02-09 11:35:00,15.16,15.18,15.16,15.17,89434.54039719306,1.0337,1.0351,1.0337,1.0344,89434.5404
2005-02-09 11:40:00,15.17,15.17,15.17,15.17,170660.11331831527,1.0344,1.0344,1.0344,1.0344,170660.1133
2005-02-09 11:45:00,15.17,15.18,15.16,15.16,162451.1458422444,1.0344,1.0351,1.0337,1.0337,162451.1458
2005-02-09 11:50:00,15.16,15.17,15.16,15.17,246701.07520191904,1.0337,1.0344,1.0337,1.0344,246701.0752
2005-02-09 11:55:00,15.17,15.18,15.17,15.17,308916.4076521403,1.0344,1.0351,1.0344,1.0344,308916.4077
2005-02-09 12:00:00,15.17,15.18,15.17,15.17,149057.5673286551,1.0344,1.0351,1.0344,1.0344,149057.5673
2005-02-09 12:05:00,15.17,15.18,15.17,15.18,166339.60412038324,1.0344,1.0351,1.0344,1.0351,166339.6041
2005-02-09 12:10:00,15.18,15.18,15.17,15.17,222506.2236934997,1.0351,1.0351,1.0344,1.0344,222506.2237
2005-02-09 12:15:00,15.17,15.17,15.15,15.15,202631.8813830123,1.0344,1.0344,1.033,1.033,202631.8814
2005-02-09 12:20:00,15.15,15.18,15.15,15.17,357306.11066897906,1.033,1.0351,1.033,1.0344,357306.1107
2005-02-09 12:25:00,15.17,15.17,15.15,15.16,101964.01707119597,1.0344,1.0344,1.033,1.0337,101964.0171
2005-02-09 12:30:00,15.16,15.17,15.16,15.16,130479.37777754736,1.0337,1.0344,1.0337,1.0337,130479.3778
2005-02-09 12:35:00,15.16,15.17,15.16,15.17,96779.40603367751,1.0337,1.0344,1.0337,1.0344,96779.406
2005-02-09 12:40:00,15.17,15.17,15.16,15.17,54006.364974150405,1.0344,1.0344,1.0337,1.0344,54006.365
2005-02-09 12:45:00,15.17,15.17,15.15,15.16,88138.38763781346,1.0344,1.0344,1.033,1.0337,88138.3876
2005-02-09 12:50:00,15.16,15.16,15.15,15.15,64807.63796898048,1.0337,1.0337,1.033,1.033,64807.638
2005-02-09 12:55:00,15.15,15.16,15.14,15.14,292930.5236197918,1.033,1.0337,1.0323,1.0323,292930.5236
2005-02-09 13:00:00,15.15,15.2,15.15,15.19,596230.2693146204,1.033,1.0364,1.033,1.0357,596230.2693
2005-02-09 13:05:00,15.19,15.19,15.14,15.18,348665.092273115,1.0357,1.0357,1.0323,1.0351,348665.0923
2005-02-09 13:10:00,15.18,15.18,15.16,15.16,434211.1743921692,1.0351,1.0351,1.0337,1.0337,434211.1744
2005-02-09 13:15:00,15.16,15.16,15.15,15.15,228554.9365706045,1.0337,1.0337,1.033,1.033,228554.9366
2005-02-09 13:20:00,15.15,15.15,15.12,15.13,280833.0978655821,1.033,1.033,1.031,1.0317,280833.0979
2005-02-09 13:25:00,15.13,15.13,15.11,15.12,458406.0259005886,1.0317,1.0317,1.0303,1.031,458406.0259
2005-02-09 13:30:00,15.11,15.11,15.11,15.11,486489.3356871468,1.0303,1.0303,1.0303,1.0303,486489.3357
2005-02-09 13:35:00,15.11,15.11,15.09,15.09,436803.47991092846,1.0303,1.0303,1.0289,1.0289,436803.4799
2005-02-09 13:40:00,15.09,15.09,15.07,15.08,469207.2988954187,1.0289,1.0289,1.0276,1.0282,469207.2989
2005-02-09 13:45:00,15.08,15.09,15.08,15.08,436803.47991092846,1.0282,1.0289,1.0282,1.0282,436803.4799
2005-02-09 13:50:00,15.08,15.13,15.08,15.12,399215.04988891975,1.0282,1.0317,1.0282,1.031,399215.0499
2005-02-09 13:55:00,15.12,15.13,15.09,15.11,432482.9707129965,1.031,1.0317,1.0289,1.0303,432482.9707
2005-02-09 14:00:00,15.11,15.12,15.1,15.1,402239.4063274722,1.0303,1.031,1.0296,1.0296,402239.4063
2005-02-09 14:05:00,15.1,15.13,15.09,15.13,900826.1677688288,1.0296,1.0317,1.0289,1.0317,900826.1678
2005-02-09 14:10:00,15.13,15.14,15.1,15.1,654557.1434867029,1.0317,1.0323,1.0296,1.0296,654557.1435
2005-02-09 14:15:00,15.11,15.11,15.09,15.1,431618.8688734101,1.0303,1.0303,1.0289,1.0296,431618.8689
2005-02-09 14:20:00,15.09,15.1,15.09,15.1,554321.3300946797,1.0289,1.0296,1.0289,1.0296,554321.3301
2005-02-09 14:25:00,15.1,15.1,15.07,15.09,319717.6806469704,1.0296,1.0296,1.0276,1.0289,319717.6806
2005-02-09 14:30:00,15.09,15.11,15.09,15.11,250589.53348005787,1.0289,1.0303,1.0289,1.0303,250589.5335
2005-02-09 14:35:00,15.11,15.12,15.11,15.12,305027.9493740015,1.0303,1.031,1.0303,1.031,305027.9494
2005-02-09 14:40:00,15.12,15.12,15.1,15.1,333975.3610001461,1.031,1.031,1.0296,1.0296,333975.361
2005-02-09 14:45:00,15.1,15.1,15.08,15.09,179733.18263397255,1.0296,1.0296,1.0282,1.0289,179733.1826
2005-02-09 14:50:00,15.1,15.11,15.1,15.1,153810.12744638036,1.0296,1.0303,1.0296,1.0296,153810.1274
2005-02-09 14:55:00,15.1,15.11,15.1,15.11,164179.34952141723,1.0296,1.0303,1.0296,1.0303,164179.3495
2005-02-09 15:00:00,15.11,15.13,15.1,15.1,292930.5236197918,1.0303,1.0317,1.0296,1.0296,292930.5236
2005-02-09 15:05:00,15.1,15.12,15.1,15.12,520189.3074310167,1.0296,1.031,1.0296,1.031,520189.3074
2005-02-09 15:10:00,15.12,15.13,15.11,15.11,504635.4743184614,1.031,1.0317,1.0303,1.0303,504635.4743
2005-02-09 15:15:00,15.12,15.13,15.12,15.12,212569.052538256,1.031,1.0317,1.031,1.031,212569.0525
2005-02-09 15:20:00,15.12,15.14,15.12,15.13,181029.3353933521,1.031,1.0323,1.031,1.0317,181029.3354
2005-02-09 15:25:00,15.13,15.14,15.12,15.14,340456.12479704415,1.0317,1.0323,1.031,1.0323,340456.1248
2005-02-09 15:30:00,15.14,15.17,15.14,15.16,605735.3895500709,1.0323,1.0344,1.0323,1.0337,605735.3896
2005-02-09 15:35:00,15.16,15.16,15.14,15.14,199607.52494445987,1.0337,1.0337,1.0323,1.0323,199607.5249
2005-02-09 15:40:00,15.14,15.14,15.13,15.13,427298.359675478,1.0323,1.0323,1.0317,1.0317,427298.3597
2005-02-09 15:45:00,15.13,15.16,15.12,15.16,497722.6596017701,1.0317,1.0337,1.031,1.0337,497722.6596
2005-02-09 15:50:00,15.15,15.16,15.13,15.13,617832.8153042806,1.033,1.0337,1.0317,1.0317,617832.8153
2005-02-09 15:55:00,15.13,15.13,15.11,15.12,834290.3261206754,1.0317,1.0317,1.0303,1.031,834290.3261
2005-02-10 09:30:00,15.11,15.18,15.11,15.15,1018776.0688723732,1.0303,1.0351,1.0303,1.033,1018776.0689
2005-02-10 09:35:00,15.15,15.23,15.15,15.17,822192.9003664657,1.033,1.0385,1.033,1.0344,822192.9004
2005-02-10 09:40:00,15.21,15.21,15.17,15.19,329654.85180221405,1.0371,1.0371,1.0344,1.0357,329654.8518
2005-02-10 09:45:00,15.19,15.2,15.16,15.17,923724.8665178684,1.0357,1.0364,1.0337,1.0344,923724.8665
2005-02-10 09:50:00,15.17,15.17,15.14,15.15,684368.6569524339,1.0344,1.0344,1.0323,1.033,684368.657
2005-02-10 09:55:00,15.15,15.16,15.14,15.15,546112.3626186089,1.033,1.0337,1.0323,1.033,546112.3626
2005-02-10 10:00:00,15.15,15.19,15.15,15.18,629066.1392189038,1.033,1.0357,1.033,1.0351,629066.1392
2005-02-10 10:05:00,15.18,15.2,15.17,15.19,308916.4076521403,1.0351,1.0364,1.0344,1.0357,308916.4077
2005-02-10 10:10:00,15.19,15.21,15.19,15.21,264415.1629134404,1.0357,1.0371,1.0357,1.0371,264415.1629
2005-02-10 10:15:00,15.21,15.21,15.17,15.19,393166.3370118149,1.0371,1.0371,1.0344,1.0357,393166.337
2005-02-10 10:20:00,15.18,15.19,15.16,15.16,335703.5646793189,1.0351,1.0357,1.0337,1.0337,335703.5647
2005-02-10 10:25:00,15.16,15.19,15.15,15.16,238060.05680605496,1.0337,1.0357,1.033,1.0337,238060.0568
2005-02-10 10:30:00,15.16,15.19,15.16,15.19,102828.11891078236,1.0337,1.0357,1.0337,1.0357,102828.1189
2005-02-10 10:35:00,15.19,15.2,15.18,15.18,1773569.0257510992,1.0357,1.0364,1.0351,1.0351,1773569.0258
2005-02-10 10:40:00,15.18,15.19,15.18,15.18,106284.526269128,1.0351,1.0357,1.0351,1.0351,106284.5263
2005-02-10 10:45:00,15.18,15.18,15.15,15.17,213865.2052976356,1.0351,1.0351,1.033,1.0344,213865.2053
2005-02-10 10:50:00,15.17,15.18,15.16,15.18,189238.302869423,1.0344,1.0351,1.0337,1.0351,189238.3029
2005-02-10 10:55:00,15.18,15.19,15.18,15.18,154242.17836617355,1.0351,1.0357,1.0351,1.0351,154242.1784
2005-02-10 11:00:00,15.18,15.19,15.17,15.17,247133.12612171224,1.0351,1.0357,1.0344,1.0344,247133.1261
2005-02-10 11:05:00,15.17,15.19,15.17,15.19,372427.8928617412,1.0344,1.0357,1.0344,1.0357,372427.8929
2005-02-10 11:10:00,15.19,15.19,15.17,15.18,194854.96482673465,1.0357,1.0357,1.0344,1.0351,194854.9648
2005-02-10 11:15:00,15.18,15.18,15.17,15.17,564258.5012499234,1.0351,1.0351,1.0344,1.0344,564258.5012
2005-02-10 11:20:00,15.17,15.18,15.17,15.17,149921.66916824153,1.0344,1.0351,1.0344,1.0344,149921.6692
2005-02-10 11:25:00,15.17,15.19,15.17,15.19,97211.45695347073,1.0344,1.0357,1.0344,1.0357,97211.457
2005-02-10 11:30:00,15.19,15.2,15.18,15.19,159858.8403234852,1.0357,1.0364,1.0351,1.0357,159858.8403
2005-02-10 11:35:00,15.19,15.19,15.18,15.18,109308.88270768042,1.0357,1.0357,1.0351,1.0351,109308.8827
2005-02-10 11:40:00,15.18,15.18,15.17,15.17,291634.3708604122,1.0351,1.0351,1.0344,1.0344,291634.3709
2005-02-10 11:45:00,15.17,15.17,15.17,15.17,627337.935539731,1.0344,1.0344,1.0344,1.0344,627337.9355
2005-02-10 11:50:00,15.17,15.17,15.16,15.16,151217.82192762112,1.0344,1.0344,1.0337,1.0337,151217.8219
2005-02-10 11:55:00,15.16,15.17,15.16,15.16,140416.54893279105,1.0337,1.0344,1.0337,1.0337,140416.5489
2005-02-10 12:00:00,15.17,15.17,15.15,15.15,282561.3015447549,1.0344,1.0344,1.033,1.033,282561.3015
2005-02-10 12:05:00,15.16,15.16,15.16,15.16,54006.364974150405,1.0337,1.0337,1.0337,1.0337,54006.365
2005-02-10 12:10:00,15.16,15.17,15.16,15.17,121406.3084618901,1.0337,1.0344,1.0337,1.0344,121406.3085
2005-02-10 12:15:00,15.17,15.17,15.16,15.16,59623.026931462045,1.0344,1.0344,1.0337,1.0337,59623.0269
2005-02-10 12:20:00,15.16,15.17,15.16,15.16,144737.05813072308,1.0337,1.0344,1.0337,1.0337,144737.0581
2005-02-10 12:25:00,15.17,15.17,15.16,15.17,155538.33112555317,1.0344,1.0344,1.0337,1.0344,155538.3311
2005-02-10 12:30:00,15.16,15.17,15.16,15.17,88570.43855760666,1.0337,1.0344,1.0337,1.0344,88570.4386
2005-02-10 12:35:00,15.17,15.17,15.16,15.17,52278.16129497759,1.0344,1.0344,1.0337,1.0344,52278.1613
2005-02-10 12:40:00,15.16,15.18,15.16,15.18,267439.5193519928,1.0337,1.0351,1.0337,1.0351,267439.5194
2005-02-10 12:45:00,15.18,15.18,15.16,15.17,140416.54893279105,1.0351,1.0351,1.0337,1.0344,140416.5489
2005-02-10 12:50:00,15.17,15.17,15.16,15.17,92458.89683574549,1.0344,1.0344,1.0337,1.0344,92458.8968
2005-02-10 12:55:00,15.17,15.17,15.16,15.17,203495.9832225987,1.0344,1.0344,1.0337,1.0344,203495.9832
2005-02-10 13:00:00,15.17,15.17,15.15,15.16,141280.65077237744,1.0344,1.0344,1.033,1.0337,141280.6508
2005-02-10 13:05:00,15.16,15.17,15.15,15.17,327494.59720324806,1.0337,1.0344,1.033,1.0344,327494.5972
2005-02-10 13:10:00,15.17,15.17,15.16,15.16,57030.72141270283,1.0344,1.0344,1.0337,1.0337,57030.7214
2005-02-10 13:15:00,15.17,15.17,15.16,15.16,95483.25327429792,1.0344,1.0344,1.0337,1.0337,95483.2533
2005-02-10 13:20:00,15.16,15.16,15.16,15.16,117085.79926395808,1.0337,1.0337,1.0337,1.0337,117085.7993
2005-02-10 13:25:00,15.16,15.2,15.16,15.19,317989.4769677976,1.0337,1.0364,1.0337,1.0357,317989.477
2005-02-10 13:30:00,15.2,15.2,15.18,15.19,184053.69183190452,1.0364,1.0364,1.0351,1.0357,184053.6918
2005-02-10 13:35:00,15.19,15.2,15.18,15.19,123134.51214106292,1.0357,1.0364,1.0351,1.0357,123134.5121
2005-02-10 13:40:00,15.19,15.21,15.18,15.19,255774.1445175763,1.0357,1.0371,1.0351,1.0357,255774.1445
2005-02-10 13:45:00,15.19,15.2,15.19,15.19,181893.43723293857,1.0357,1.0364,1.0357,1.0357,181893.4372
2005-02-10 13:50:00,15.19,15.22,15.19,15.22,293794.6254593782,1.0357,1.0378,1.0357,1.0378,293794.6255
2005-02-10 13:55:00,15.22,15.25,15.16,15.23,491241.895804872,1.0378,1.0398,1.0337,1.0385,491241.8958
2005-02-10 14:00:00,15.23,15.24,15.23,15.24,133071.68329630658,1.0385,1.0392,1.0385,1.0392,133071.6833
2005-02-10 14:05:00,15.24,15.25,15.24,15.25,267007.4684321996,1.0392,1.0398,1.0392,1.0398,267007.4684
2005-02-10 14:10:00,15.25,15.26,15.25,15.26,452789.363943277,1.0398,1.0405,1.0398,1.0405,452789.3639
2005-02-10 14:15:00,15.26,15.28,15.25,15.28,521053.4092706031,1.0405,1.0419,1.0398,1.0419,521053.4093
2005-02-10 14:20:00,15.28,15.28,15.25,15.25,194422.91390694145,1.0419,1.0419,1.0398,1.0398,194422.9139
2005-02-10 14:25:00,15.25,15.26,15.25,15.26,123998.61398064932,1.0398,1.0405,1.0398,1.0405,123998.614
2005-02-10 14:30:00,15.26,15.26,15.26,15.26,110172.98454726682,1.0405,1.0405,1.0405,1.0405,110172.9845
2005-02-10 14:35:00,15.26,15.28,15.26,15.27,395326.591610781,1.0405,1.0419,1.0405,1.0412,395326.5916
2005-02-10 14:40:00,15.27,15.33,15.27,15.33,552161.0754957137,1.0412,1.0453,1.0412,1.0453,552161.0755
2005-02-10 14:45:00,15.33,15.33,15.32,15.32,1333741.1894016184,1.0453,1.0453,1.0446,1.0446,1333741.1894
2005-02-10 14:50:00,15.32,15.36,15.32,15.34,409152.22104416345,1.0446,1.0473,1.0446,1.046,409152.221
2005-02-10 14:55:00,15.34,15.36,15.33,15.35,358170.21250856546,1.046,1.0473,1.0453,1.0467,358170.2125
2005-02-10 15:00:00,15.35,15.36,15.35,15.35,270895.92671033845,1.0467,1.0473,1.0467,1.0467,270895.9267
2005-02-10 15:05:00,15.35,15.41,15.35,15.39,775531.4010287998,1.0467,1.0507,1.0467,1.0494,775531.401
2005-02-10 15:10:00,15.39,15.41,15.33,15.41,1000197.8793212656,1.0494,1.0507,1.0453,1.0507,1000197.8793
2005-02-10 15:15:00,15.41,15.42,15.39,15.41,619128.9680636602,1.0507,1.0514,1.0494,1.0507,619128.9681
2005-02-10 15:20:00,15.41,15.41,15.38,15.38,432050.9197932032,1.0507,1.0507,1.0487,1.0487,432050.9198
2005-02-10 15:25:00,15.38,15.4,15.38,15.4,606599.4913896574,1.0487,1.0501,1.0487,1.0501,606599.4914
2005-02-10 15:30:00,15.4,15.41,15.38,15.4,609623.8478282097,1.0501,1.0507,1.0487,1.0501,609623.8478
2005-02-10 15:35:00,15.4,15.4,15.38,15.39,661469.9582033941,1.0501,1.0501,1.0487,1.0494,661469.9582
2005-02-10 15:40:00,15.39,15.39,15.31,15.37,936254.3431918714,1.0494,1.0494,1.0439,1.048,936254.3432
2005-02-10 15:45:00,15.37,15.38,15.35,15.35,569443.1122874419,1.048,1.0487,1.0467,1.0467,569443.1123
2005-02-10 15:50:00,15.35,15.36,15.35,15.35,810527.5255320492,1.0467,1.0473,1.0467,1.0467,810527.5255
2005-02-10 15:55:00,15.35,15.36,15.35,15.36,1432680.8500342618,1.0467,1.0473,1.0467,1.0473,1432680.85
2005-02-11 09:30:00,15.4,15.41,15.37,15.41,595798.2183948272,1.0501,1.0507,1.048,1.0507,595798.2184
2005-02-11 09:35:00,15.41,15.45,15.37,15.38,352553.55055125384,1.0507,1.0535,1.048,1.0487,352553.5506
2005-02-11 09:40:00,15.38,15.4,15.37,15.4,242812.6169237802,1.0487,1.0501,1.048,1.0501,242812.6169
2005-02-11 09:45:00,15.4,15.43,15.35,15.35,357738.16158877226,1.0501,1.0521,1.0467,1.0467,357738.1616
2005-02-11 09:50:00,15.35,15.36,15.3,15.35,335271.5137595257,1.0467,1.0473,1.0432,1.0467,335271.5138
2005-02-11 09:55:00,15.35,15.35,15.33,15.34,253181.83899881708,1.0467,1.0467,1.0453,1.046,253181.839
2005-02-11 10:00:00,15.34,15.34,15.29,15.29,270031.824870752,1.046,1.046,1.0426,1.0426,270031.8249
2005-02-11 10:05:00,15.29,15.33,15.29,15.32,271327.97763013165,1.0426,1.0453,1.0426,1.0446,271327.9776
2005-02-11 10:10:00,15.32,15.34,15.31,15.33,317557.4260480044,1.0446,1.046,1.0439,1.0453,317557.426
2005-02-11 10:15:00,15.34,15.34,15.33,15.33,346936.88859394216,1.046,1.046,1.0453,1.0453,346936.8886
2005-02-11 10:20:00,15.34,15.34,15.32,15.34,258366.4500363356,1.046,1.046,1.0446,1.046,258366.45
2005-02-11 10:25:00,15.34,15.36,15.34,15.36,227258.7838112249,1.046,1.0473,1.046,1.0473,227258.7838
2005-02-11 10:30:00,15.36,15.36,15.34,15.34,219049.81633515403,1.0473,1.0473,1.046,1.046,219049.8163
2005-02-11 10:35:00,15.34,15.35,15.33,15.34,111901.18822643964,1.046,1.0467,1.0453,1.046,111901.1882
2005-02-11 10:40:00,15.34,15.34,15.33,15.34,230715.1911695705,1.046,1.046,1.0453,1.046,230715.1912
2005-02-11 10:45:00,15.34,15.35,15.34,15.35,154674.22928596675,1.046,1.0467,1.046,1.0467,154674.2293
2005-02-11 10:50:00,15.35,15.35,15.34,15.35,140416.54893279105,1.0467,1.0467,1.046,1.0467,140416.5489
2005-02-11 10:55:00,15.35,15.35,15.31,15.33,125726.81765982212,1.0467,1.0467,1.0439,1.0453,125726.8177
2005-02-11 11:00:00,15.33,15.37,15.33,15.35,314101.0186896587,1.0453,1.048,1.0453,1.0467,314101.0187
2005-02-11 11:05:00,15.35,15.36,15.33,15.34,291634.3708604122,1.0467,1.0473,1.0453,1.046,291634.3709
2005-02-11 11:10:00,15.34,15.37,15.34,15.36,501179.0669601157,1.046,1.048,1.046,1.0473,501179.067
2005-02-11 11:15:00,15.36,15.36,15.35,15.35,457109.873141209,1.0473,1.0473,1.0467,1.0467,457109.8731
2005-02-11 11:20:00,15.35,15.35,15.33,15.33,330086.90272200725,1.0467,1.0467,1.0453,1.0453,330086.9027
2005-02-11 11:25:00,15.33,15.38,15.32,15.38,626905.8846199379,1.0453,1.0487,1.0446,1.0487,626905.8846
2005-02-11 11:30:00,15.39,15.4,15.34,15.36,542223.9043404701,1.0494,1.0501,1.046,1.0473,542223.9043
2005-02-11 11:35:00,15.36,15.37,15.35,15.37,312804.86593027913,1.0473,1.048,1.0467,1.048,312804.8659
2005-02-11 11:40:00,15.37,15.37,15.34,15.34,216025.4598966016,1.048,1.048,1.046,1.046,216025.4599
2005-02-11 11:45:00,15.35,15.35,15.33,15.35,282993.35246454814,1.0467,1.0467,1.0453,1.0467,282993.3525
2005-02-11 11:50:00,15.35,15.37,15.35,15.37,159426.78940369198,1.0467,1.048,1.0467,1.048,159426.7894
2005-02-11 11:55:00,15.37,15.38,15.36,15.36,183621.64091211132,1.048,1.0487,1.0473,1.0473,183621.6409
2005-02-11 12:00:00,15.36,15.39,15.36,15.39,143008.85445155026,1.0473,1.0494,1.0473,1.0494,143008.8545
2005-02-11 12:05:00,15.39,15.41,15.39,15.39,119678.10478271727,1.0494,1.0507,1.0494,1.0494,119678.1048
2005-02-11 12:10:00,15.39,15.39,15.35,15.39,394462.4897711945,1.0494,1.0494,1.0467,1.0494,394462.4898
2005-02-11 12:15:00,15.39,15.39,15.37,15.38,44069.19381890673,1.0494,1.0494,1.048,1.0487,44069.1938
2005-02-11 12:20:00,15.38,15.41,15.37,15.39,256206.19543736952,1.0487,1.0507,1.048,1.0494,256206.1954
2005-02-11 12:25:00,15.39,15.41,15.37,15.37,166339.60412038324,1.0494,1.0507,1.048,1.048,166339.6041
2005-02-11 12:30:00,15.37,15.38,15.34,15.35,467911.1461360391,1.048,1.0487,1.046,1.0467,467911.1461
2005-02-11 12:35:00,15.35,15.36,15.33,15.33,612216.1533469689,1.0467,1.0473,1.0453,1.0453,612216.1533
2005-02-11 12:40:00,15.33,15.35,15.33,15.33,178004.97895479974,1.0453,1.0467,1.0453,1.0453,178004.979
2005-02-11 12:45:00,15.33,15.35,15.32,15.34,160722.9421630716,1.0453,1.0467,1.0446,1.046,160722.9422
2005-02-11 12:50:00,15.34,15.34,15.34,15.34,104988.3735097484,1.046,1.046,1.046,1.046,104988.3735
2005-02-11 12:55:00,15.34,15.35,15.33,15.34,114061.44282540564,1.046,1.0467,1.0453,1.046,114061.4428
2005-02-11 13:00:00,15.34,15.34,15.33,15.33,97643.50787326392,1.046,1.046,1.0453,1.0453,97643.5079
2005-02-11 13:05:00,15.34,15.35,15.32,15.33,472231.6553339712,1.046,1.0467,1.0446,1.0453,472231.6553
2005-02-11 13:10:00,15.34,15.34,15.33,15.33,117517.85018375127,1.046,1.046,1.0453,1.0453,117517.8502
2005-02-11 13:15:00,15.33,15.34,15.32,15.33,143440.90537134346,1.0453,1.046,1.0446,1.0453,143440.9054
2005-02-11 13:20:00,15.33,15.34,15.33,15.34,69560.19808670571,1.0453,1.046,1.0453,1.046,69560.1981
2005-02-11 13:25:00,15.34,15.35,15.33,15.34,96779.40603367751,1.046,1.0467,1.0453,1.046,96779.406
2005-02-11 13:30:00,15.34,15.34,15.33,15.33,92890.9477555387,1.046,1.046,1.0453,1.0453,92890.9478
2005-02-11 13:35:00,15.34,15.35,15.33,15.34,177140.8771152133,1.046,1.0467,1.0453,1.046,177140.8771
2005-02-11 13:40:00,15.34,15.34,15.33,15.33,123134.51214106292,1.046,1.046,1.0453,1.0453,123134.5121
2005-02-11 13:45:00,15.33,15.33,15.32,15.32,51846.110375184384,1.0453,1.0453,1.0446,1.0446,51846.1104
2005-02-11 13:50:00,15.33,15.34,15.32,15.34,123566.56306085612,1.0453,1.046,1.0446,1.046,123566.5631
2005-02-11 13:55:00,15.34,15.35,15.34,15.34,108876.83178788722,1.046,1.0467,1.046,1.046,108876.8318
2005-02-11 14:00:00,15.34,15.34,15.29,15.31,653693.0416471164,1.046,1.046,1.0426,1.0439,653693.0416
2005-02-11 14:05:00,15.3,15.32,15.3,15.32,327926.64812304126,1.0432,1.0446,1.0432,1.0446,327926.6481
2005-02-11 14:10:00,15.32,15.34,15.32,15.33,123134.51214106292,1.0446,1.046,1.0446,1.0453,123134.5121
2005-02-11 14:15:00,15.33,15.35,15.33,15.34,115357.59558478526,1.0453,1.0467,1.0453,1.046,115357.5956
2005-02-11 14:20:00,15.34,15.36,15.34,15.34,130479.37777754736,1.046,1.0473,1.046,1.046,130479.3778
2005-02-11 14:25:00,15.34,15.35,15.33,15.33,138688.34525361823,1.046,1.0467,1.0453,1.0453,138688.3453
2005-02-11 14:30:00,15.33,15.35,15.32,15.34,148625.5164088619,1.0453,1.0467,1.0446,1.046,148625.5164
2005-02-11 14:35:00,15.34,15.35,15.34,15.35,111469.13730664644,1.046,1.0467,1.046,1.0467,111469.1373
2005-02-11 14:40:00,15.35,15.35,15.35,15.35,159426.78940369198,1.0467,1.0467,1.0467,1.0467,159426.7894
2005-02-11 14:45:00,15.35,15.36,15.34,15.35,184053.69183190452,1.0467,1.0473,1.046,1.0467,184053.6918
2005-02-11 14:50:00,15.35,15.38,15.35,15.38,150353.72008803472,1.0467,1.0487,1.0467,1.0487,150353.7201
2005-02-11 14:55:00,15.37,15.38,15.36,15.37,162883.1967620376,1.048,1.0487,1.0473,1.048,162883.1968
2005-02-11 15:00:00,15.36,15.37,15.35,15.35,254477.9917581967,1.0473,1.048,1.0467,1.0467,254477.9918
2005-02-11 15:05:00,15.35,15.37,15.35,15.37,118814.00294313088,1.0467,1.048,1.0467,1.048,118814.0029
2005-02-11 15:10:00,15.37,15.39,15.36,15.36,292066.4217802054,1.048,1.0494,1.0473,1.0473,292066.4218
2005-02-11 15:15:00,15.36,15.36,15.35,15.36,216457.5108163948,1.0473,1.0473,1.0467,1.0473,216457.5108
2005-02-11 15:20:00,15.36,15.37,15.35,15.36,361626.6198669111,1.0473,1.048,1.0467,1.0473,361626.6199
2005-02-11 15:25:00,15.36,15.36,15.34,15.34,517164.95099246426,1.0473,1.0473,1.046,1.046,517164.951
2005-02-11 15:30:00,15.34,15.35,15.34,15.35,194854.96482673465,1.046,1.0467,1.046,1.0467,194854.9648
2005-02-11 15:35:00,15.35,15.35,15.34,15.34,281697.1997051685,1.0467,1.0467,1.046,1.046,281697.1997
2005-02-11 15:40:00,15.34,15.35,15.34,15.35,212137.0016184628,1.046,1.0467,1.046,1.0467,212137.0016
2005-02-11 15:45:00,15.35,15.36,15.35,15.35,306756.15305317426,1.0467,1.0473,1.0467,1.0467,306756.1531
2005-02-11 15:50:00,15.35,15.35,15.33,15.33,578516.1816030991,1.0467,1.0467,1.0453,1.0453,578516.1816
2005-02-11 15:55:00,15.33,15.34,15.33,15.33,546976.4644581953,1.0453,1.046,1.0453,1.0453,546976.4645
2005-02-14 09:30:00,15.27,15.32,15.27,15.29,1103890.1000716342,1.0412,1.0446,1.0412,1.0426,1103890.1001
2005-02-14 09:35:00,15.29,15.31,15.28,15.28,311076.66225110635,1.0426,1.0439,1.0419,1.0419,311076.6623
2005-02-14 09:40:00,15.28,15.3,15.26,15.29,858485.1776290948,1.0419,1.0432,1.0405,1.0426,858485.1776
2005-02-14 09:45:00,15.29,15.29,15.26,15.28,248429.27888109183,1.0426,1.0426,1.0405,1.0419,248429.2789
2005-02-14 09:50:00,15.29,15.3,15.28,15.29,347800.9904335286,1.0426,1.0432,1.0419,1.0426,347800.9904
2005-02-14 09:55:00,15.29,15.29,15.28,15.28,174548.5715964541,1.0426,1.0426,1.0419,1.0419,174548.5716
2005-02-14 10:00:00,15.28,15.29,15.26,15.26,433347.0725525828,1.0419,1.0426,1.0405,1.0405,433347.0726
2005-02-14 10:05:00,15.26,15.29,15.26,15.29,247565.17704150543,1.0405,1.0426,1.0405,1.0426,247565.177
2005-02-14 10:10:00,15.29,15.3,15.27,15.29,122270.41030147651,1.0426,1.0432,1.0412,1.0426,122270.4103
2005-02-14 10:15:00,15.29,15.29,15.29,15.29,164179.34952141723,1.0426,1.0426,1.0426,1.0426,164179.3495
2005-02-14 10:20:00,15.29,15.3,15.29,15.3,202631.8813830123,1.0426,1.0432,1.0426,1.0432,202631.8814
2005-02-14 10:25:00,15.3,15.3,15.29,15.3,122702.46122126972,1.0432,1.0432,1.0426,1.0432,122702.4612
2005-02-14 10:30:00,15.3,15.3,15.29,15.29,294226.6763791714,1.0432,1.0432,1.0426,1.0426,294226.6764
2005-02-14 10:35:00,15.29,15.3,15.29,15.29,193558.81206735503,1.0426,1.0432,1.0426,1.0426,193558.8121
2005-02-14 10:40:00,15.29,15.3,15.29,15.29,132207.5814567202,1.0426,1.0432,1.0426,1.0426,132207.5815
2005-02-14 10:45:00,15.29,15.3,15.29,15.3,476984.2154516964,1.0426,1.0432,1.0426,1.0432,476984.2155
2005-02-14 10:50:00,15.3,15.32,15.29,15.29,304595.8984542083,1.0432,1.0446,1.0426,1.0426,304595.8985
2005-02-14 10:55:00,15.31,15.31,15.27,15.28,403103.5081670586,1.0439,1.0439,1.0412,1.0419,403103.5082
2005-02-14 11:00:00,15.28,15.29,15.28,15.29,203928.034142392,1.0419,1.0426,1.0419,1.0426,203928.0341
2005-02-14 11:05:00,15.28,15.31,15.28,15.31,129183.22501816777,1.0419,1.0439,1.0419,1.0439,129183.225
2005-02-14 11:10:00,15.31,15.32,15.31,15.32,141712.70169217067,1.0439,1.0446,1.0439,1.0446,141712.7017
2005-02-14 11:15:00,15.32,15.33,15.31,15.33,198311.37218508028,1.0446,1.0453,1.0439,1.0453,198311.3722
2005-02-14 11:20:00,15.33,15.33,15.29,15.29,152081.92376720754,1.0453,1.0453,1.0426,1.0426,152081.9238
2005-02-14 11:25:00,15.3,15.3,15.29,15.29,115789.64650457846,1.0432,1.0432,1.0426,1.0426,115789.6465
2005-02-14 11:30:00,15.3,15.3,15.29,15.3,76473.01280339697,1.0432,1.0432,1.0426,1.0432,76473.0128
2005-02-14 11:35:00,15.3,15.3,15.29,15.3,188806.2519496298,1.0432,1.0432,1.0426,1.0432,188806.2519
2005-02-14 11:40:00,15.3,15.33,15.3,15.33,481304.7246496284,1.0432,1.0453,1.0432,1.0453,481304.7246
2005-02-14 11:45:00,15.33,15.33,15.3,15.3,216025.4598966016,1.0453,1.0453,1.0432,1.0432,216025.4599
2005-02-14 11:50:00,15.3,15.31,15.3,15.31,108012.7299483008,1.0432,1.0439,1.0432,1.0439,108012.7299
2005-02-14 11:55:00,15.3,15.31,15.3,15.31,206088.288741358,1.0432,1.0439,1.0432,1.0439,206088.2887
2005-02-14 12:00:00,15.31,15.32,15.3,15.3,137824.24341403184,1.0439,1.0446,1.0432,1.0432,137824.2434
2005-02-14 12:05:00,15.3,15.32,15.3,15.31,239788.26048522777,1.0432,1.0446,1.0432,1.0439,239788.2605
2005-02-14 12:10:00,15.31,15.33,15.31,15.32,253181.83899881708,1.0439,1.0453,1.0439,1.0446,253181.839
2005-02-14 12:15:00,15.33,15.33,15.32,15.33,124430.66490044253,1.0453,1.0453,1.0446,1.0453,124430.6649
2005-02-14 12:20:00,15.33,15.34,15.31,15.33,225962.6310518453,1.0453,1.046,1.0439,1.0453,225962.6311
2005-02-14 12:25:00,15.33,15.33,15.32,15.32,111469.13730664644,1.0453,1.0453,1.0446,1.0446,111469.1373
2005-02-14 12:30:00,15.32,15.32,15.31,15.31,73880.70728463776,1.0446,1.0446,1.0439,1.0439,73880.7073
2005-02-14 12:35:00,15.31,15.31,15.3,15.3,75608.91096381056,1.0439,1.0439,1.0432,1.0432,75608.911
2005-02-14 12:40:00,15.3,15.3,15.3,15.3,56598.67049290962,1.0432,1.0432,1.0432,1.0432,56598.6705
2005-02-14 12:45:00,15.3,15.31,15.3,15.31,121406.3084618901,1.0432,1.0439,1.0432,1.0439,121406.3085
2005-02-14 12:50:00,15.31,15.31,15.3,15.3,43205.09197932032,1.0439,1.0439,1.0432,1.0432,43205.092
2005-02-14 12:55:00,15.3,15.31,15.29,15.31,94187.1005149183,1.0432,1.0439,1.0426,1.0439,94187.1005
2005-02-14 13:00:00,15.31,15.31,15.3,15.3,125726.81765982212,1.0439,1.0439,1.0432,1.0432,125726.8177
2005-02-14 13:05:00,15.3,15.31,15.29,15.3,60487.12877104845,1.0432,1.0439,1.0426,1.0432,60487.1288
2005-02-14 13:10:00,15.3,15.31,15.29,15.3,148625.5164088619,1.0432,1.0439,1.0426,1.0432,148625.5164
2005-02-14 13:15:00,15.3,15.31,15.29,15.3,119678.10478271727,1.0432,1.0439,1.0426,1.0432,119678.1048
2005-02-14 13:20:00,15.3,15.32,15.3,15.3,121838.3593816833,1.0432,1.0446,1.0432,1.0432,121838.3594
2005-02-14 13:25:00,15.3,15.31,15.29,15.3,57030.72141270283,1.0432,1.0439,1.0426,1.0432,57030.7214
2005-02-14 13:30:00,15.3,15.3,15.29,15.3,53142.263134564,1.0432,1.0432,1.0426,1.0432,53142.2631
2005-02-14 13:35:00,15.3,15.31,15.3,15.31,84249.92935967463,1.0432,1.0439,1.0432,1.0439,84249.9294
2005-02-14 13:40:00,15.31,15.31,15.31,15.31,35428.17542304267,1.0439,1.0439,1.0439,1.0439,35428.1754
2005-02-14 13:45:00,15.31,15.33,15.31,15.32,87706.33671802025,1.0439,1.0453,1.0439,1.0446,87706.3367
2005-02-14 13:50:00,15.32,15.32,15.32,15.32,69128.14716691252,1.0446,1.0446,1.0446,1.0446,69128.1472
2005-02-14 13:55:00,15.32,15.32,15.3,15.31,172388.3169974881,1.0446,1.0446,1.0432,1.0439,172388.317
2005-02-14 14:00:00,15.32,15.32,15.31,15.32,85114.03119926104,1.0446,1.0446,1.0439,1.0446,85114.0312
2005-02-14 14:05:00,15.32,15.32,15.32,15.32,106716.5771889212,1.0446,1.0446,1.0446,1.0446,106716.5772
2005-02-14 14:10:00,15.32,15.32,15.31,15.32,63079.43428980767,1.0446,1.0446,1.0439,1.0446,63079.4343
2005-02-14 14:15:00,15.32,15.33,15.3,15.31,150353.72008803472,1.0446,1.0453,1.0432,1.0439,150353.7201
2005-02-14 14:20:00,15.31,15.33,15.31,15.33,155106.28020575995,1.0439,1.0453,1.0439,1.0453,155106.2802
2005-02-14 14:25:00,15.33,15.33,15.32,15.32,120974.25754209692,1.0453,1.0453,1.0446,1.0446,120974.2575
2005-02-14 14:30:00,15.32,15.33,15.32,15.32,67399.9434877397,1.0446,1.0453,1.0446,1.0446,67399.9435
2005-02-14 14:35:00,15.33,15.33,15.32,15.32,82089.67476070861,1.0453,1.0453,1.0446,1.0446,82089.6748
2005-02-14 14:40:00,15.32,15.32,15.31,15.32,174548.5715964541,1.0446,1.0446,1.0439,1.0446,174548.5716
2005-02-14 14:45:00,15.32,15.33,15.31,15.32,155970.38204534637,1.0446,1.0453,1.0439,1.0446,155970.382
2005-02-14 14:50:00,15.32,15.32,15.32,15.32,171524.21515790166,1.0446,1.0446,1.0446,1.0446,171524.2152
2005-02-14 14:55:00,15.32,15.32,15.32,15.32,171524.21515790166,1.0446,1.0446,1.0446,1.0446,171524.2152
2005-02-14 15:00:00,15.32,15.32,15.3,15.32,118381.95202333768,1.0446,1.0446,1.0432,1.0446,118381.952
2005-02-14 15:05:00,15.32,15.32,15.31,15.31,127887.07225878816,1.0446,1.0446,1.0439,1.0439,127887.0723
2005-02-14 15:10:00,15.3,15.32,15.3,15.32,152946.02560679393,1.0432,1.0446,1.0432,1.0446,152946.0256
2005-02-14 15:15:00,15.32,15.33,15.31,15.31,195719.06666632107,1.0446,1.0453,1.0439,1.0439,195719.0667
2005-02-14 15:20:00,15.31,15.32,15.3,15.32,155538.33112555317,1.0439,1.0446,1.0432,1.0446,155538.3311
2005-02-14 15:25:00,15.32,15.32,15.31,15.31,164179.34952141723,1.0446,1.0446,1.0439,1.0439,164179.3495
2005-02-14 15:30:00,15.32,15.32,15.32,15.32,190102.40470900945,1.0446,1.0446,1.0446,1.0446,190102.4047
2005-02-14 15:35:00,15.32,15.32,15.32,15.32,162019.09492245122,1.0446,1.0446,1.0446,1.0446,162019.0949
2005-02-14 15:40:00,15.31,15.32,15.3,15.31,255774.1445175763,1.0439,1.0446,1.0432,1.0439,255774.1445
2005-02-14 15:45:00,15.3,15.31,15.29,15.29,297683.083737517,1.0432,1.0439,1.0426,1.0426,297683.0837
2005-02-14 15:50:00,15.29,15.3,15.28,15.29,585428.9963197904,1.0426,1.0432,1.0419,1.0426,585428.9963
2005-02-14 15:55:00,15.29,15.3,15.29,15.3,410880.4247233362,1.0426,1.0432,1.0426,1.0432,410880.4247
2005-02-15 09:30:00,15.28,15.31,15.28,15.31,832994.1733612958,1.0419,1.0439,1.0419,1.0439,832994.1734
2005-02-15 09:35:00,15.31,15.32,15.29,15.3,247997.22796129863,1.0439,1.0446,1.0426,1.0432,247997.228
2005-02-15 09:40:00,15.31,15.32,15.31,15.31,358170.21250856546,1.0439,1.0446,1.0439,1.0439,358170.2125
2005-02-15 09:45:00,15.31,15.31,15.28,15.28,305892.05121358787,1.0439,1.0439,1.0419,1.0419,305892.0512
2005-02-15 09:50:00,15.28,15.3,15.28,15.3,278672.84326661605,1.0419,1.0432,1.0419,1.0432,278672.8433
2005-02-15 09:55:00,15.3,15.31,15.29,15.3,178869.08079438613,1.0432,1.0439,1.0426,1.0432,178869.0808
2005-02-15 10:00:00,15.3,15.31,15.29,15.29,441556.0400286537,1.0432,1.0439,1.0426,1.0426,441556.04
2005-02-15 10:05:00,15.29,15.32,15.29,15.29,187510.09919025016,1.0426,1.0446,1.0426,1.0426,187510.0992
2005-02-15 10:10:00,15.3,15.32,15.29,15.31,177140.8771152133,1.0432,1.0446,1.0426,1.0439,177140.8771
2005-02-15 10:15:00,15.31,15.32,15.3,15.31,232011.3439289501,1.0439,1.0446,1.0432,1.0439,232011.3439
2005-02-15 10:20:00,15.31,15.32,15.31,15.31,113197.34098581925,1.0439,1.0446,1.0439,1.0439,113197.341
2005-02-15 10:25:00,15.3,15.31,15.3,15.3,184917.79367149097,1.0432,1.0439,1.0432,1.0432,184917.7937
2005-02-15 10:30:00,15.3,15.32,15.3,15.3,209976.7470194968,1.0432,1.0446,1.0432,1.0432,209976.747
2005-02-15 10:35:00,15.3,15.32,15.3,15.3,174980.6225162473,1.0432,1.0446,1.0432,1.0432,174980.6225
2005-02-15 10:40:00,15.3,15.31,15.3,15.3,209976.7470194968,1.0432,1.0439,1.0432,1.0432,209976.747
2005-02-15 10:45:00,15.3,15.31,15.3,15.31,176276.77527562692,1.0432,1.0439,1.0432,1.0439,176276.7753
2005-02-15 10:50:00,15.3,15.31,15.29,15.29,151649.87284741434,1.0432,1.0439,1.0426,1.0426,151649.8728
2005-02-15 10:55:00,15.29,15.32,15.29,15.31,223370.32553308608,1.0426,1.0446,1.0426,1.0439,223370.3255
2005-02-15 11:00:00,15.32,15.32,15.3,15.3,265279.2647530268,1.0446,1.0446,1.0432,1.0432,265279.2648
2005-02-15 11:05:00,15.3,15.32,15.3,15.31,202199.8304632191,1.0432,1.0446,1.0432,1.0439,202199.8305
2005-02-15 11:10:00,15.31,15.31,15.3,15.31,146033.2108901027,1.0439,1.0439,1.0432,1.0439,146033.2109
2005-02-15 11:15:00,15.31,15.31,15.3,15.31,190102.40470900945,1.0439,1.0439,1.0432,1.0439,190102.4047
2005-02-15 11:20:00,15.31,15.31,15.3,15.31,141712.70169217067,1.0439,1.0439,1.0432,1.0439,141712.7017
2005-02-15 11:25:00,15.31,15.31,15.3,15.3,577220.0288437195,1.0439,1.0439,1.0432,1.0432,577220.0288
2005-02-15 11:30:00,15.3,15.32,15.3,15.3,202631.8813830123,1.0432,1.0446,1.0432,1.0432,202631.8814
2005-02-15 11:35:00,15.3,15.31,15.3,15.3,141280.65077237744,1.0432,1.0439,1.0432,1.0432,141280.6508
2005-02-15 11:40:00,15.31,15.31,15.3,15.3,133071.68329630658,1.0439,1.0439,1.0432,1.0432,133071.6833
2005-02-15 11:45:00,15.3,15.3,15.3,15.3,84681.98027946783,1.0432,1.0432,1.0432,1.0432,84681.9803
2005-02-15 11:50:00,15.3,15.31,15.3,15.3,298979.2364968966,1.0432,1.0439,1.0432,1.0432,298979.2365
2005-02-15 11:55:00,15.3,15.3,15.3,15.3,201335.7286236327,1.0432,1.0432,1.0432,1.0432,201335.7286
2005-02-15 12:00:00,15.3,15.3,15.29,15.29,330518.95364180044,1.0432,1.0432,1.0426,1.0426,330518.9536
2005-02-15 12:05:00,15.29,15.29,15.29,15.29,136096.03973485902,1.0426,1.0426,1.0426,1.0426,136096.0397
2005-02-15 12:10:00,15.29,15.3,15.29,15.3,164179.34952141723,1.0426,1.0432,1.0426,1.0432,164179.3495
2005-02-15 12:15:00,15.3,15.31,15.29,15.31,362490.7217064975,1.0432,1.0439,1.0426,1.0439,362490.7217
2005-02-15 12:20:00,15.31,15.31,15.3,15.3,240652.3623248142,1.0439,1.0439,1.0432,1.0432,240652.3623
2005-02-15 12:25:00,15.3,15.31,15.3,15.3,160722.9421630716,1.0432,1.0439,1.0432,1.0432,160722.9422
2005-02-15 12:30:00,15.3,15.31,15.3,15.3,247133.12612171224,1.0432,1.0439,1.0432,1.0432,247133.1261
2005-02-15 12:35:00,15.3,15.31,15.29,15.3,88570.43855760666,1.0432,1.0439,1.0426,1.0432,88570.4386
2005-02-15 12:40:00,15.3,15.3,15.29,15.3,67831.99440753291,1.0432,1.0432,1.0426,1.0432,67831.9944
2005-02-15 12:45:00,15.3,15.31,15.29,15.31,91594.79499615908,1.0432,1.0439,1.0426,1.0439,91594.795
2005-02-15 12:50:00,15.31,15.31,15.3,15.3,528398.2749070876,1.0439,1.0439,1.0432,1.0432,528398.2749
2005-02-15 12:55:00,15.3,15.31,15.29,15.29,135231.9378952726,1.0432,1.0439,1.0426,1.0426,135231.9379
2005-02-15 13:00:00,15.29,15.3,15.28,15.3,139552.44709320465,1.0426,1.0432,1.0419,1.0432,139552.4471
2005-02-15 13:05:00,15.3,15.3,15.29,15.29,90298.64223677947,1.0432,1.0432,1.0426,1.0426,90298.6422
2005-02-15 13:10:00,15.29,15.3,15.29,15.29,82089.67476070861,1.0426,1.0432,1.0426,1.0426,82089.6748
2005-02-15 13:15:00,15.28,15.29,15.28,15.28,151649.87284741434,1.0419,1.0426,1.0419,1.0419,151649.8728
2005-02-15 13:20:00,15.29,15.29,15.28,15.29,192262.65930797544,1.0426,1.0426,1.0419,1.0426,192262.6593
2005-02-15 13:25:00,15.29,15.3,15.25,15.27,229419.0384101909,1.0426,1.0432,1.0398,1.0412,229419.0384
2005-02-15 13:30:00,15.25,15.28,15.25,15.28,391438.1333326421,1.0398,1.0419,1.0398,1.0419,391438.1333
2005-02-15 13:35:00,15.27,15.28,15.26,15.28,296386.9309781374,1.0412,1.0419,1.0405,1.0419,296386.931
2005-02-15 13:40:00,15.27,15.28,15.27,15.27,152946.02560679393,1.0412,1.0419,1.0412,1.0412,152946.0256
2005-02-15 13:45:00,15.27,15.27,15.26,15.27,193558.81206735503,1.0412,1.0412,1.0405,1.0412,193558.8121
2005-02-15 13:50:00,15.27,15.27,15.26,15.26,171956.2660776949,1.0412,1.0412,1.0405,1.0405,171956.2661
2005-02-15 13:55:00,15.26,15.27,15.26,15.26,366379.1799846363,1.0405,1.0412,1.0405,1.0405,366379.18
2005-02-15 14:00:00,15.26,15.27,15.26,15.26,120974.25754209692,1.0405,1.0412,1.0405,1.0405,120974.2575
2005-02-15 14:05:00,15.26,15.26,15.26,15.26,162451.1458422444,1.0405,1.0405,1.0405,1.0405,162451.1458
2005-02-15 14:10:00,15.26,15.27,15.26,15.27,240220.311405021,1.0405,1.0412,1.0405,1.0412,240220.3114
2005-02-15 14:15:00,15.26,15.26,15.24,15.26,332679.2082407665,1.0405,1.0405,1.0392,1.0405,332679.2082
2005-02-15 14:20:00,15.26,15.26,15.24,15.25,363354.823546084,1.0405,1.0405,1.0392,1.0398,363354.8235
2005-02-15 14:25:00,15.25,15.27,15.24,15.26,529694.4276664671,1.0398,1.0412,1.0392,1.0405,529694.4277
2005-02-15 14:30:00,15.26,15.26,15.24,15.24,346504.83767414896,1.0405,1.0405,1.0392,1.0392,346504.8377
2005-02-15 14:35:00,15.25,15.25,15.23,15.23,1309546.337893199,1.0398,1.0398,1.0385,1.0385,1309546.3379
2005-02-15 14:40:00,15.24,15.25,15.23,15.24,491673.9467246653,1.0392,1.0398,1.0385,1.0392,491673.9467
2005-02-15 14:45:00,15.24,15.25,15.23,15.25,305460.00029379467,1.0392,1.0398,1.0385,1.0398,305460.0003
2005-02-15 14:50:00,15.25,15.26,15.24,15.24,120974.25754209692,1.0398,1.0405,1.0392,1.0392,120974.2575
2005-02-15 14:55:00,15.24,15.25,15.24,15.25,357738.16158877226,1.0392,1.0398,1.0392,1.0398,357738.1616
2005-02-15 15:00:00,15.25,15.25,15.24,15.25,1140614.4282540565,1.0398,1.0398,1.0392,1.0398,1140614.4283
2005-02-15 15:05:00,15.25,15.25,15.24,15.24,1010999.1523160957,1.0398,1.0398,1.0392,1.0392,1010999.1523
2005-02-15 15:10:00,15.24,15.24,15.24,15.24,235899.80220708897,1.0392,1.0392,1.0392,1.0392,235899.8022
2005-02-15 15:15:00,15.24,15.26,15.24,15.26,1088336.2669590788,1.0392,1.0405,1.0392,1.0405,1088336.267
2005-02-15 15:20:00,15.26,15.26,15.25,15.26,106284.526269128,1.0405,1.0405,1.0398,1.0405,106284.5263
2005-02-15 15:25:00,15.26,15.26,15.25,15.25,1227024.612212697,1.0405,1.0405,1.0398,1.0398,1227024.6122
2005-02-15 15:30:00,15.25,15.25,15.25,15.25,314101.0186896587,1.0398,1.0398,1.0398,1.0398,314101.0187
2005-02-15 15:35:00,15.25,15.25,15.25,15.25,513276.49271432543,1.0398,1.0398,1.0398,1.0398,513276.4927
2005-02-15 15:40:00,15.25,15.28,15.24,15.28,655421.2453262893,1.0398,1.0419,1.0392,1.0419,655421.2453
2005-02-15 15:45:00,15.28,15.28,15.26,15.28,726709.6470921679,1.0419,1.0419,1.0405,1.0419,726709.6471
2005-02-15 15:50:00,15.28,15.28,15.21,15.27,846387.751874885,1.0419,1.0419,1.0371,1.0412,846387.7519
2005-02-15 15:55:00,15.27,15.3,15.26,15.3,930205.6303147664,1.0412,1.0432,1.0405,1.0432,930205.6303
2005-02-16 09:30:00,15.21,15.23,15.16,15.23,900394.1168490355,1.0371,1.0385,1.0337,1.0385,900394.1168
2005-02-16 09:35:00,15.23,15.24,15.21,15.22,291634.3708604122,1.0385,1.0392,1.0371,1.0378,291634.3709
2005-02-16 09:40:00,15.22,15.23,15.21,15.21,356442.00882939267,1.0378,1.0385,1.0371,1.0371,356442.0088
2005-02-16 09:45:00,15.21,15.21,15.19,15.2,602711.0331115185,1.0371,1.0371,1.0357,1.0364,602711.0331
2005-02-16 09:50:00,15.2,15.2,15.17,15.17,470503.4516547983,1.0364,1.0364,1.0344,1.0344,470503.4517
2005-02-16 09:55:00,15.17,15.21,15.16,15.2,569443.1122874419,1.0344,1.0371,1.0337,1.0364,569443.1123
2005-02-16 10:00:00,15.2,15.22,15.19,15.19,437667.58175051486,1.0364,1.0378,1.0357,1.0357,437667.5818
2005-02-16 10:05:00,15.19,15.21,15.18,15.2,179301.13171417933,1.0357,1.0371,1.0351,1.0364,179301.1317
2005-02-16 10:10:00,15.2,15.2,15.18,15.18,359034.31434815185,1.0364,1.0364,1.0351,1.0351,359034.3143
2005-02-16 10:15:00,15.17,15.19,15.17,15.19,402239.4063274722,1.0344,1.0357,1.0344,1.0357,402239.4063
2005-02-16 10:20:00,15.19,15.2,15.19,15.19,462726.53509852063,1.0357,1.0364,1.0357,1.0357,462726.5351
2005-02-16 10:25:00,15.19,15.21,15.19,15.2,460566.28049955465,1.0357,1.0371,1.0357,1.0364,460566.2805
2005-02-16 10:30:00,15.2,15.21,15.19,15.2,321445.8843261432,1.0364,1.0371,1.0357,1.0364,321445.8843
2005-02-16 10:35:00,15.2,15.2,15.15,15.15,614376.407945935,1.0364,1.0364,1.033,1.033,614376.4079
2005-02-16 10:40:00,15.15,15.16,15.14,15.15,537471.3442227448,1.033,1.0337,1.0323,1.033,537471.3442
2005-02-16 10:45:00,15.15,15.15,15.13,15.13,265279.2647530268,1.033,1.033,1.0317,1.0317,265279.2648
2005-02-16 10:50:00,15.13,15.14,15.13,15.14,231579.2930091569,1.0317,1.0323,1.0317,1.0323,231579.293
2005-02-16 10:55:00,15.14,15.2,15.14,15.14,216457.5108163948,1.0323,1.0364,1.0323,1.0323,216457.5108
2005-02-16 11:00:00,15.14,15.15,15.14,15.14,201767.77954342592,1.0323,1.033,1.0323,1.0323,201767.7795
2005-02-16 11:05:00,15.14,15.16,15.14,15.16,349961.2450324946,1.0323,1.0337,1.0323,1.0337,349961.245
2005-02-16 11:10:00,15.16,15.16,15.15,15.16,123566.56306085612,1.0337,1.0337,1.033,1.0337,123566.5631
2005-02-16 11:15:00,15.16,15.17,15.15,15.16,230715.1911695705,1.0337,1.0344,1.033,1.0337,230715.1912
2005-02-16 11:20:00,15.16,15.16,15.16,15.16,168931.90963914245,1.0337,1.0337,1.0337,1.0337,168931.9096
2005-02-16 11:25:00,15.16,15.16,15.15,15.16,1224864.3576137312,1.0337,1.0337,1.033,1.0337,1224864.3576
2005-02-16 11:30:00,15.16,15.16,15.14,15.14,147329.3636494823,1.0337,1.0337,1.0323,1.0323,147329.3636
2005-02-16 11:35:00,15.14,15.15,15.14,15.14,186645.9973506638,1.0323,1.033,1.0323,1.0323,186645.9974
2005-02-16 11:40:00,15.14,15.15,15.14,15.14,111901.18822643964,1.0323,1.033,1.0323,1.0323,111901.1882
2005-02-16 11:45:00,15.14,15.14,15.14,15.14,235467.7512872957,1.0323,1.0323,1.0323,1.0323,235467.7513
2005-02-16 11:50:00,15.14,15.14,15.13,15.13,590613.6073573089,1.0323,1.0323,1.0317,1.0317,590613.6074
2005-02-16 11:55:00,15.13,15.14,15.13,15.13,377612.5038992596,1.0317,1.0323,1.0317,1.0317,377612.5039
2005-02-16 12:00:00,15.13,15.15,15.13,15.14,747880.1421620348,1.0317,1.033,1.0317,1.0323,747880.1422
2005-02-16 12:05:00,15.14,15.14,15.13,15.13,185781.8955110774,1.0323,1.0323,1.0317,1.0317,185781.8955
2005-02-16 12:10:00,15.13,15.13,15.13,15.13,146033.2108901027,1.0317,1.0317,1.0317,1.0317,146033.2109
2005-02-16 12:15:00,15.13,15.13,15.13,15.13,165907.55320059005,1.0317,1.0317,1.0317,1.0317,165907.5532
2005-02-16 12:20:00,15.13,15.14,15.13,15.14,190102.40470900945,1.0317,1.0323,1.0317,1.0323,190102.4047
2005-02-16 12:25:00,15.14,15.14,15.13,15.13,130911.42869734055,1.0323,1.0323,1.0317,1.0317,130911.4287
2005-02-16 12:30:00,15.13,15.13,15.13,15.13,87706.33671802025,1.0317,1.0317,1.0317,1.0317,87706.3367
2005-02-16 12:35:00,15.13,15.14,15.13,15.14,195719.06666632107,1.0317,1.0323,1.0317,1.0323,195719.0667
2005-02-16 12:40:00,15.14,15.14,15.13,15.14,122270.41030147651,1.0323,1.0323,1.0317,1.0323,122270.4103
2005-02-16 12:45:00,15.13,15.14,15.13,15.13,156402.43296513957,1.0317,1.0323,1.0317,1.0317,156402.433
2005-02-16 12:50:00,15.13,15.14,15.13,15.13,172388.3169974881,1.0317,1.0323,1.0317,1.0317,172388.317
2005-02-16 12:55:00,15.13,15.14,15.13,15.14,359466.3652679451,1.0317,1.0323,1.0317,1.0323,359466.3653
2005-02-16 13:00:00,15.14,15.15,15.14,15.14,123134.51214106292,1.0323,1.033,1.0323,1.0323,123134.5121
2005-02-16 13:05:00,15.14,15.15,15.14,15.14,84249.92935967463,1.0323,1.033,1.0323,1.0323,84249.9294
2005-02-16 13:10:00,15.14,15.15,15.14,15.15,305892.05121358787,1.0323,1.033,1.0323,1.033,305892.0512
2005-02-16 13:15:00,15.14,15.16,15.14,15.14,250589.53348005787,1.0323,1.0337,1.0323,1.0323,250589.5335
2005-02-16 13:20:00,15.14,15.16,15.14,15.16,109740.9336274736,1.0323,1.0337,1.0323,1.0337,109740.9336
2005-02-16 13:25:00,15.16,15.16,15.14,15.16,132207.5814567202,1.0337,1.0337,1.0323,1.0337,132207.5815
2005-02-16 13:30:00,15.15,15.15,15.14,15.15,181461.3863131453,1.033,1.033,1.0323,1.033,181461.3863
2005-02-16 13:35:00,15.15,15.15,15.14,15.14,119678.10478271727,1.033,1.033,1.0323,1.0323,119678.1048
2005-02-16 13:40:00,15.14,15.15,15.14,15.14,81657.6238409154,1.0323,1.033,1.0323,1.0323,81657.6238
2005-02-16 13:45:00,15.14,15.15,15.14,15.14,70424.29992629212,1.0323,1.033,1.0323,1.0323,70424.2999
2005-02-16 13:50:00,15.14,15.14,15.14,15.14,181893.43723293857,1.0323,1.0323,1.0323,1.0323,181893.4372
2005-02-16 13:55:00,15.14,15.14,15.13,15.13,198311.37218508028,1.0323,1.0323,1.0317,1.0317,198311.3722
2005-02-16 14:00:00,15.13,15.14,15.13,15.13,168067.80779955606,1.0317,1.0323,1.0317,1.0317,168067.8078
2005-02-16 14:05:00,15.13,15.14,15.13,15.13,391006.0824128489,1.0317,1.0323,1.0317,1.0317,391006.0824
2005-02-16 14:10:00,15.13,15.14,15.13,15.13,113629.39190561244,1.0317,1.0323,1.0317,1.0317,113629.3919
2005-02-16 14:15:00,15.13,15.13,15.13,15.13,191830.60838818224,1.0317,1.0317,1.0317,1.0317,191830.6084
2005-02-16 14:20:00,15.13,15.13,15.13,15.13,226826.7328914317,1.0317,1.0317,1.0317,1.0317,226826.7329
2005-02-16 14:25:00,15.13,15.13,15.13,15.13,85546.08211905423,1.0317,1.0317,1.0317,1.0317,85546.0821
2005-02-16 14:30:00,15.13,15.13,15.13,15.13,142144.75261196386,1.0317,1.0317,1.0317,1.0317,142144.7526
2005-02-16 14:35:00,15.13,15.13,15.12,15.13,308052.3058125539,1.0317,1.0317,1.031,1.0317,308052.3058
2005-02-16 14:40:00,15.13,15.13,15.11,15.13,370267.6382627752,1.0317,1.0317,1.0303,1.0317,370267.6383
2005-02-16 14:45:00,15.14,15.15,15.13,15.14,319717.6806469704,1.0323,1.033,1.0317,1.0323,319717.6806
2005-02-16 14:50:00,15.14,15.17,15.14,15.16,286881.8107426869,1.0323,1.0344,1.0323,1.0337,286881.8107
2005-02-16 14:55:00,15.16,15.21,15.16,15.2,1128084.9515800537,1.0337,1.0371,1.0337,1.0364,1128084.9516
2005-02-16 15:00:00,15.2,15.2,15.18,15.19,333975.3610001461,1.0364,1.0364,1.0351,1.0357,333975.361
2005-02-16 15:05:00,15.19,15.19,15.17,15.18,260094.65371550835,1.0357,1.0357,1.0344,1.0351,260094.6537
2005-02-16 15:10:00,15.17,15.19,15.16,15.18,226826.7328914317,1.0344,1.0357,1.0337,1.0351,226826.7329
2005-02-16 15:15:00,15.19,15.19,15.17,15.18,124862.71582023572,1.0357,1.0357,1.0344,1.0351,124862.7158
2005-02-16 15:20:00,15.18,15.18,15.16,15.16,213001.1034580492,1.0351,1.0351,1.0337,1.0337,213001.1035
2005-02-16 15:25:00,15.16,15.17,15.16,15.16,255342.0935977831,1.0337,1.0344,1.0337,1.0337,255342.0936
2005-02-16 15:30:00,15.16,15.16,15.15,15.16,362490.7217064975,1.0337,1.0337,1.033,1.0337,362490.7217
2005-02-16 15:35:00,15.16,15.16,15.15,15.15,406127.864605611,1.0337,1.0337,1.033,1.033,406127.8646
2005-02-16 15:40:00,15.15,15.16,15.15,15.16,816144.1874893609,1.033,1.0337,1.033,1.0337,816144.1875
2005-02-16 15:45:00,15.16,15.18,15.16,15.18,549568.7699769544,1.0337,1.0351,1.0337,1.0351,549568.77
2005-02-16 15:50:00,15.18,15.19,15.18,15.19,488217.53936631966,1.0351,1.0357,1.0351,1.0357,488217.5394
2005-02-16 15:55:00,15.19,15.19,15.16,15.16,552593.1264155069,1.0357,1.0357,1.0337,1.0337,552593.1264
2005-02-17 09:30:00,15.09,15.09,15.05,15.06,1626239.6621016169,1.0289,1.0289,1.0262,1.0269,1626239.6621
2005-02-17 09:35:00,15.06,15.08,15.04,15.04,683936.6060326407,1.0269,1.0282,1.0255,1.0255,683936.606
2005-02-17 09:40:00,15.04,15.06,15.02,15.04,1049019.633257897,1.0255,1.0269,1.0242,1.0255,1049019.6333
2005-02-17 09:45:00,15.04,15.05,15.02,15.04,508523.9325966002,1.0255,1.0262,1.0242,1.0255,508523.9326
2005-02-17 09:50:00,15.04,15.04,15.02,15.02,352553.55055125384,1.0255,1.0255,1.0242,1.0242,352553.5506
2005-02-17 09:55:00,15.02,15.02,14.99,15.01,771642.9427506609,1.0242,1.0242,1.0221,1.0235,771642.9428
2005-02-17 10:00:00,15.01,15.04,15.01,15.01,467479.09521624586,1.0235,1.0255,1.0235,1.0235,467479.0952
2005-02-17 10:05:00,15.01,15.02,15.01,15.02,241516.4641644006,1.0235,1.0242,1.0235,1.0242,241516.4642
2005-02-17 10:10:00,15.01,15.02,15.0,15.01,619128.9680636602,1.0235,1.0242,1.0228,1.0235,619128.9681
2005-02-17 10:15:00,15.01,15.02,15.01,15.02,444148.3455474129,1.0235,1.0242,1.0235,1.0242,444148.3455
2005-02-17 10:20:00,15.02,15.05,15.02,15.05,515868.7982330847,1.0242,1.0262,1.0242,1.0262,515868.7982
2005-02-17 10:25:00,15.05,15.05,15.01,15.01,395758.6425305742,1.0262,1.0262,1.0235,1.0235,395758.6425
2005-02-17 10:30:00,15.01,15.02,15.0,15.01,419953.4940389936,1.0235,1.0242,1.0228,1.0235,419953.494
2005-02-17 10:35:00,15.01,15.05,15.01,15.05,527534.1730675012,1.0235,1.0262,1.0235,1.0262,527534.1731
2005-02-17 10:40:00,15.05,15.05,15.04,15.04,397918.89712954016,1.0262,1.0262,1.0255,1.0255,397918.8971
2005-02-17 10:45:00,15.04,15.05,15.04,15.04,187078.048270457,1.0255,1.0262,1.0255,1.0255,187078.0483
2005-02-17 10:50:00,15.04,15.07,15.04,15.07,209112.64517991035,1.0255,1.0276,1.0255,1.0276,209112.6452
2005-02-17 10:55:00,15.07,15.07,15.06,15.07,284721.5561437209,1.0276,1.0276,1.0269,1.0276,284721.5561
2005-02-17 11:00:00,15.07,15.07,15.06,15.07,222506.2236934997,1.0276,1.0276,1.0269,1.0276,222506.2237
2005-02-17 11:05:00,15.07,15.08,15.07,15.07,874903.1125812365,1.0276,1.0282,1.0276,1.0276,874903.1126
2005-02-17 11:10:00,15.07,15.07,15.04,15.05,355577.9069898063,1.0276,1.0276,1.0255,1.0262,355577.907
2005-02-17 11:15:00,15.05,15.07,15.04,15.04,191398.55746838904,1.0262,1.0276,1.0255,1.0255,191398.5575
2005-02-17 11:20:00,15.04,15.06,15.03,15.04,236331.85312688217,1.0255,1.0269,1.0248,1.0255,236331.8531
2005-02-17 11:25:00,15.04,15.04,15.04,15.04,337863.8192782849,1.0255,1.0255,1.0255,1.0255,337863.8193
2005-02-17 11:30:00,15.04,15.05,15.04,15.04,378476.605738846,1.0255,1.0262,1.0255,1.0255,378476.6057
2005-02-17 11:35:00,15.04,15.05,15.04,15.04,104556.32258995518,1.0255,1.0262,1.0255,1.0255,104556.3226
2005-02-17 11:40:00,15.04,15.04,15.04,15.04,246269.02428212584,1.0255,1.0255,1.0255,1.0255,246269.0243
2005-02-17 11:45:00,15.04,15.04,15.03,15.03,530990.5804258467,1.0255,1.0255,1.0248,1.0248,530990.5804
2005-02-17 11:50:00,15.03,15.04,15.02,15.02,363786.87446587713,1.0248,1.0255,1.0242,1.0242,363786.8745
2005-02-17 11:55:00,15.03,15.03,15.02,15.03,111037.08638685325,1.0248,1.0248,1.0242,1.0248,111037.0864
2005-02-17 12:00:00,15.03,15.04,15.03,15.03,635546.9030158019,1.0248,1.0255,1.0248,1.0248,635546.903
2005-02-17 12:05:00,15.04,15.04,15.03,15.04,309348.4585719335,1.0255,1.0255,1.0248,1.0255,309348.4586
2005-02-17 12:10:00,15.04,15.05,15.03,15.03,250157.48256026467,1.0255,1.0262,1.0248,1.0248,250157.4826
2005-02-17 12:15:00,15.03,15.03,15.02,15.03,222506.2236934997,1.0248,1.0248,1.0242,1.0248,222506.2237
2005-02-17 12:20:00,15.03,15.03,15.03,15.03,69128.14716691252,1.0248,1.0248,1.0248,1.0248,69128.1472
2005-02-17 12:25:00,15.03,15.03,15.02,15.03,159426.78940369198,1.0248,1.0248,1.0242,1.0248,159426.7894
2005-02-17 12:30:00,15.03,15.04,15.02,15.03,104124.27167016198,1.0248,1.0255,1.0242,1.0248,104124.2717
2005-02-17 12:35:00,15.02,15.04,15.02,15.03,62647.38337001447,1.0242,1.0255,1.0242,1.0248,62647.3834
2005-02-17 12:40:00,15.02,15.03,15.02,15.03,38884.58278138829,1.0242,1.0248,1.0242,1.0248,38884.5828
2005-02-17 12:45:00,15.03,15.04,15.03,15.03,56598.67049290962,1.0248,1.0255,1.0248,1.0248,56598.6705
2005-02-17 12:50:00,15.03,15.04,15.02,15.02,101099.91523160956,1.0248,1.0255,1.0242,1.0242,101099.9152
2005-02-17 12:55:00,15.02,15.03,15.02,15.02,711155.8139796125,1.0242,1.0248,1.0242,1.0242,711155.814
2005-02-17 13:00:00,15.02,15.03,15.02,15.02,1200237.4551855186,1.0242,1.0248,1.0242,1.0242,1200237.4552
2005-02-17 13:05:00,15.02,15.03,15.01,15.01,621721.2735824194,1.0242,1.0248,1.0235,1.0235,621721.2736
2005-02-17 13:10:00,15.02,15.02,15.01,15.01,92890.9477555387,1.0242,1.0242,1.0235,1.0235,92890.9478
2005-02-17 13:15:00,15.01,15.02,15.0,15.0,120974.25754209692,1.0235,1.0242,1.0228,1.0228,120974.2575
2005-02-17 13:20:00,15.0,15.02,15.0,15.01,291634.3708604122,1.0228,1.0242,1.0228,1.0235,291634.3709
2005-02-17 13:25:00,15.01,15.02,15.01,15.02,189238.302869423,1.0235,1.0242,1.0235,1.0242,189238.3029
2005-02-17 13:30:00,15.02,15.02,15.01,15.01,187510.09919025016,1.0242,1.0242,1.0235,1.0235,187510.0992
2005-02-17 13:35:00,15.01,15.02,15.0,15.01,120974.25754209692,1.0235,1.0242,1.0228,1.0235,120974.2575
2005-02-17 13:40:00,15.01,15.03,15.01,15.01,252749.78807902389,1.0235,1.0248,1.0235,1.0235,252749.7881
2005-02-17 13:45:00,15.01,15.02,15.01,15.01,74312.75820443095,1.0235,1.0242,1.0235,1.0235,74312.7582
2005-02-17 13:50:00,15.01,15.02,15.0,15.01,141712.70169217067,1.0235,1.0242,1.0228,1.0235,141712.7017
2005-02-17 13:55:00,15.01,15.01,15.0,15.01,60487.12877104845,1.0235,1.0235,1.0228,1.0235,60487.1288
2005-02-17 14:00:00,15.01,15.01,15.0,15.01,262686.95923426753,1.0235,1.0235,1.0228,1.0235,262686.9592
2005-02-17 14:05:00,15.01,15.01,15.0,15.0,133503.7342160998,1.0235,1.0235,1.0228,1.0228,133503.7342
2005-02-17 14:10:00,15.0,15.01,15.0,15.01,121406.3084618901,1.0228,1.0235,1.0228,1.0235,121406.3085
2005-02-17 14:15:00,15.01,15.02,15.01,15.01,263983.1119936472,1.0235,1.0242,1.0235,1.0235,263983.112
2005-02-17 14:20:00,15.01,15.01,14.99,14.99,390574.0314930557,1.0235,1.0235,1.0221,1.0221,390574.0315
2005-02-17 14:25:00,14.99,15.0,14.99,15.0,334407.4119199393,1.0221,1.0228,1.0221,1.0228,334407.4119
2005-02-17 14:30:00,15.0,15.01,14.99,15.0,219913.91817474045,1.0228,1.0235,1.0221,1.0228,219913.9182
2005-02-17 14:35:00,15.0,15.0,14.99,15.0,254477.9917581967,1.0228,1.0228,1.0221,1.0228,254477.9918
2005-02-17 14:40:00,15.0,15.01,14.99,15.0,229851.08932998413,1.0228,1.0235,1.0221,1.0228,229851.0893
2005-02-17 14:45:00,14.99,15.0,14.99,14.99,436371.42899113527,1.0221,1.0228,1.0221,1.0221,436371.429
2005-02-17 14:50:00,14.99,15.0,14.99,14.99,163747.29860162403,1.0221,1.0228,1.0221,1.0221,163747.2986
2005-02-17 14:55:00,14.99,15.0,14.99,15.0,430322.7161140304,1.0221,1.0228,1.0221,1.0228,430322.7161
2005-02-17 15:00:00,14.99,14.99,14.98,14.99,578516.1816030991,1.0221,1.0221,1.0214,1.0221,578516.1816
2005-02-17 15:05:00,14.99,15.0,14.99,14.99,321877.9352459364,1.0221,1.0228,1.0221,1.0221,321877.9352
2005-02-17 15:10:00,15.0,15.02,15.0,15.01,232011.3439289501,1.0228,1.0242,1.0228,1.0235,232011.3439
2005-02-17 15:15:00,15.01,15.02,15.01,15.02,198743.42310487348,1.0235,1.0242,1.0235,1.0242,198743.4231
2005-02-17 15:20:00,15.02,15.02,15.0,15.0,157266.53480472596,1.0242,1.0242,1.0228,1.0228,157266.5348
2005-02-17 15:25:00,15.0,15.01,15.0,15.0,197015.21942570063,1.0228,1.0235,1.0228,1.0228,197015.2194
2005-02-17 15:30:00,15.0,15.03,15.0,15.02,304595.8984542083,1.0228,1.0248,1.0228,1.0242,304595.8985
2005-02-17 15:35:00,15.02,15.02,15.0,15.01,229419.0384101909,1.0242,1.0242,1.0228,1.0235,229419.0384
2005-02-17 15:40:00,15.01,15.01,15.0,15.0,361626.6198669111,1.0235,1.0235,1.0228,1.0228,361626.6199
2005-02-17 15:45:00,15.01,15.01,15.0,15.01,495130.35408301087,1.0235,1.0235,1.0228,1.0235,495130.3541
2005-02-17 15:50:00,15.01,15.01,14.99,14.99,501179.0669601157,1.0235,1.0235,1.0221,1.0221,501179.067
2005-02-17 15:55:00,14.99,14.99,14.98,14.98,1150119.548489507,1.0221,1.0221,1.0214,1.0214,1150119.5485
2005-02-18 09:30:00,14.98,14.98,14.9,14.9,2254441.6994809345,1.0214,1.0214,1.016,1.016,2254441.6995
2005-02-18 09:35:00,14.9,14.93,14.9,14.92,661469.9582033941,1.016,1.018,1.016,1.0173,661469.9582
2005-02-18 09:40:00,14.92,14.94,14.92,14.93,572035.417806201,1.0173,1.0187,1.0173,1.018,572035.4178
2005-02-18 09:45:00,14.93,14.99,14.93,14.98,332247.1573209733,1.018,1.0221,1.018,1.0214,332247.1573
2005-02-18 09:50:00,14.97,14.98,14.96,14.96,541791.8534206769,1.0207,1.0214,1.0201,1.0201,541791.8534
2005-02-18 09:55:00,14.96,14.99,14.96,14.98,250157.48256026467,1.0201,1.0221,1.0201,1.0214,250157.4826
2005-02-18 10:00:00,14.98,14.98,14.97,14.98,143440.90537134346,1.0214,1.0214,1.0207,1.0214,143440.9054
2005-02-18 10:05:00,14.98,14.98,14.97,14.97,129183.22501816777,1.0214,1.0214,1.0207,1.0207,129183.225
2005-02-18 10:10:00,14.97,14.97,14.94,14.94,314965.1205292451,1.0207,1.0207,1.0187,1.0187,314965.1205
2005-02-18 10:15:00,14.94,14.95,14.93,14.93,198311.37218508028,1.0187,1.0194,1.018,1.018,198311.3722
2005-02-18 10:20:00,14.93,14.94,14.92,14.93,350825.346872081,1.018,1.0187,1.0173,1.018,350825.3469
2005-02-18 10:25:00,14.93,14.94,14.92,14.93,333975.3610001461,1.018,1.0187,1.0173,1.018,333975.361
2005-02-18 10:30:00,14.93,14.95,14.92,14.95,646348.1760106321,1.018,1.0194,1.0173,1.0194,646348.176
2005-02-18 10:35:00,14.95,14.95,14.92,14.92,121406.3084618901,1.0194,1.0194,1.0173,1.0173,121406.3085
2005-02-18 10:40:00,14.92,14.92,14.91,14.91,283857.45430413453,1.0173,1.0173,1.0167,1.0167,283857.4543
2005-02-18 10:45:00,14.91,14.93,14.91,14.93,260094.65371550835,1.0167,1.018,1.0167,1.018,260094.6537
2005-02-18 10:50:00,14.93,14.94,14.93,14.93,227258.7838112249,1.018,1.0187,1.018,1.018,227258.7838
2005-02-18 10:55:00,14.93,14.93,14.92,14.93,273056.18130930443,1.018,1.018,1.0173,1.018,273056.1813
2005-02-18 11:00:00,14.93,14.93,14.92,14.92,232443.3948487433,1.018,1.018,1.0173,1.0173,232443.3948
2005-02-18 11:05:00,14.92,14.92,14.91,14.91,296386.9309781374,1.0173,1.0173,1.0167,1.0167,296386.931
2005-02-18 11:10:00,14.91,14.91,14.91,14.91,126158.86857961534,1.0167,1.0167,1.0167,1.0167,126158.8686
2005-02-18 11:15:00,14.91,14.92,14.9,14.91,209112.64517991035,1.0167,1.0173,1.016,1.0167,209112.6452
2005-02-18 11:20:00,14.91,14.91,14.91,14.91,92458.89683574549,1.0167,1.0167,1.0167,1.0167,92458.8968
2005-02-18 11:25:00,14.91,14.91,14.91,14.91,98939.66063264354,1.0167,1.0167,1.0167,1.0167,98939.6606
2005-02-18 11:30:00,14.91,14.91,14.91,14.91,213865.2052976356,1.0167,1.0167,1.0167,1.0167,213865.2053
2005-02-18 11:35:00,14.91,14.91,14.91,14.91,365947.1290648431,1.0167,1.0167,1.0167,1.0167,365947.1291
2005-02-18 11:40:00,14.91,14.91,14.9,14.9,206088.288741358,1.0167,1.0167,1.016,1.016,206088.2887
2005-02-18 11:45:00,14.9,14.92,14.9,14.92,459702.17865996825,1.016,1.0173,1.016,1.0173,459702.1787
2005-02-18 11:50:00,14.92,14.92,14.9,14.9,359034.31434815185,1.0173,1.0173,1.016,1.016,359034.3143
2005-02-18 11:55:00,14.9,14.92,14.9,14.91,173252.41883707448,1.016,1.0173,1.016,1.0167,173252.4188
2005-02-18 12:00:00,14.91,14.92,14.91,14.92,120542.2066223037,1.0167,1.0173,1.0167,1.0173,120542.2066
2005-02-18 12:05:00,14.92,14.92,14.91,14.91,814415.983810188,1.0173,1.0173,1.0167,1.0167,814415.9838
2005-02-18 12:10:00,14.91,14.92,14.91,14.91,152513.97468700074,1.0167,1.0173,1.0167,1.0167,152513.9747
2005-02-18 12:15:00,14.91,14.91,14.9,14.91,130047.32685775416,1.0167,1.0167,1.016,1.0167,130047.3269
2005-02-18 12:20:00,14.91,14.91,14.9,14.91,205656.23782156472,1.0167,1.0167,1.016,1.0167,205656.2378
2005-02-18 12:25:00,14.91,14.91,14.9,14.91,136960.1415744454,1.0167,1.0167,1.016,1.0167,136960.1416
2005-02-18 12:30:00,14.91,14.91,14.9,14.91,120542.2066223037,1.0167,1.0167,1.016,1.0167,120542.2066
2005-02-18 12:35:00,14.91,14.91,14.91,14.91,203495.9832225987,1.0167,1.0167,1.0167,1.0167,203495.9832
2005-02-18 12:40:00,14.91,14.91,14.9,14.9,218185.71449556763,1.0167,1.0167,1.016,1.016,218185.7145
2005-02-18 12:45:00,14.9,14.92,14.9,14.92,492538.0485642517,1.016,1.0173,1.016,1.0173,492538.0486
2005-02-18 12:50:00,14.92,14.92,14.91,14.92,137824.24341403184,1.0173,1.0173,1.0167,1.0173,137824.2434
2005-02-18 12:55:00,14.91,14.92,14.91,14.92,164611.40044121043,1.0167,1.0173,1.0167,1.0173,164611.4004
2005-02-18 13:00:00,14.92,14.92,14.91,14.91,152946.02560679393,1.0173,1.0173,1.0167,1.0167,152946.0256
2005-02-18 13:05:00,14.91,14.92,14.9,14.91,1063277.3136110732,1.0167,1.0173,1.016,1.0167,1063277.3136
2005-02-18 13:10:00,14.91,14.91,14.9,14.9,134799.8869754794,1.0167,1.0167,1.016,1.016,134799.887
2005-02-18 13:15:00,14.9,14.91,14.9,14.91,63079.43428980767,1.016,1.0167,1.016,1.0167,63079.4343
2005-02-18 13:20:00,14.91,14.91,14.91,14.91,93755.04959512508,1.0167,1.0167,1.0167,1.0167,93755.0496
2005-02-18 13:25:00,14.92,14.92,14.91,14.91,135663.98881506582,1.0173,1.0173,1.0167,1.0167,135663.9888
2005-02-18 13:30:00,14.91,14.93,14.91,14.91,518461.1037518439,1.0167,1.018,1.0167,1.0167,518461.1038
2005-02-18 13:35:00,14.91,14.91,14.9,14.91,990260.7081660216,1.0167,1.0167,1.016,1.0167,990260.7082
2005-02-18 13:40:00,14.91,14.91,14.91,14.91,65239.688888773686,1.0167,1.0167,1.0167,1.0167,65239.6889
2005-02-18 13:45:00,14.91,14.91,14.91,14.91,66103.7907283601,1.0167,1.0167,1.0167,1.0167,66103.7907
2005-02-18 13:50:00,14.91,14.91,14.91,14.91,91594.79499615908,1.0167,1.0167,1.0167,1.0167,91594.795
2005-02-18 13:55:00,14.91,14.91,14.9,14.91,495562.40500280407,1.0167,1.0167,1.016,1.0167,495562.405
2005-02-18 14:00:00,14.91,14.91,14.9,14.9,70424.29992629212,1.0167,1.0167,1.016,1.016,70424.2999
2005-02-18 14:05:00,14.9,14.91,14.9,14.9,67399.9434877397,1.016,1.0167,1.016,1.016,67399.9435
2005-02-18 14:10:00,14.9,14.91,14.9,14.91,101964.01707119597,1.016,1.0167,1.016,1.0167,101964.0171
2005-02-18 14:15:00,14.92,14.92,14.91,14.92,657149.4490054621,1.0173,1.0173,1.0167,1.0173,657149.449
2005-02-18 14:20:00,14.92,14.94,14.92,14.93,205656.23782156472,1.0173,1.0187,1.0173,1.018,205656.2378
2005-02-18 14:25:00,14.93,14.95,14.93,14.94,254910.0426779899,1.018,1.0194,1.018,1.0187,254910.0427
2005-02-18 14:30:00,14.94,14.94,14.93,14.94,206520.3396611512,1.0187,1.0187,1.018,1.0187,206520.3397
2005-02-18 14:35:00,14.93,14.94,14.93,14.94,230283.1402497773,1.018,1.0187,1.018,1.0187,230283.1402
2005-02-18 14:40:00,14.94,15.17,14.94,14.94,297683.083737517,1.0187,1.0344,1.0187,1.0187,297683.0837
2005-02-18 14:45:00,14.94,14.96,14.93,14.96,263119.0101540608,1.0187,1.0201,1.018,1.0201,263119.0102
2005-02-18 14:50:00,14.97,14.97,14.95,14.97,357738.16158877226,1.0207,1.0207,1.0194,1.0207,357738.1616
2005-02-18 14:55:00,14.97,14.98,14.97,14.97,306756.15305317426,1.0207,1.0214,1.0207,1.0207,306756.1531
2005-02-18 15:00:00,14.97,14.97,14.96,14.97,196151.11758611427,1.0207,1.0207,1.0201,1.0207,196151.1176
2005-02-18 15:05:00,14.96,14.97,14.95,14.95,208680.5942601172,1.0201,1.0207,1.0194,1.0194,208680.5943
2005-02-18 15:10:00,14.95,14.95,14.93,14.93,87706.33671802025,1.0194,1.0194,1.018,1.018,87706.3367
2005-02-18 15:15:00,14.93,14.94,14.93,14.94,1220543.8484157992,1.018,1.0187,1.018,1.0187,1220543.8484
2005-02-18 15:20:00,14.94,14.96,14.94,14.95,297683.083737517,1.0187,1.0201,1.0187,1.0194,297683.0837
2005-02-18 15:25:00,14.95,14.97,14.95,14.96,251453.6353196443,1.0194,1.0207,1.0194,1.0201,251453.6353
2005-02-18 15:30:00,14.97,14.99,14.96,14.99,381500.9621773984,1.0207,1.0221,1.0201,1.0221,381500.9622
2005-02-18 15:35:00,14.99,15.0,14.99,15.0,324038.18984490243,1.0221,1.0228,1.0221,1.0228,324038.1898
2005-02-18 15:40:00,15.0,15.01,15.0,15.01,567282.8576884759,1.0228,1.0235,1.0228,1.0235,567282.8577
2005-02-18 15:45:00,15.01,15.03,15.01,15.02,544816.2098592293,1.0235,1.0248,1.0235,1.0242,544816.2099
2005-02-18 15:50:00,15.02,15.02,15.02,15.02,1184251.57115317,1.0242,1.0242,1.0242,1.0242,1184251.5712
2005-02-18 15:55:00,15.02,15.02,14.98,15.02,1122900.340542535,1.0242,1.0242,1.0214,1.0242,1122900.3405
2005-02-22 09:30:00,15.02,15.02,15.01,15.01,669678.9256794649,1.0242,1.0242,1.0235,1.0235,669678.9257
2005-02-22 09:35:00,15.01,15.01,14.99,14.99,205224.18690177152,1.0235,1.0235,1.0221,1.0221,205224.1869
2005-02-22 09:40:00,14.99,15.0,14.98,14.98,354281.7542304266,1.0221,1.0228,1.0214,1.0214,354281.7542
2005-02-22 09:45:00,14.98,14.98,14.95,14.95,386685.57321491686,1.0214,1.0214,1.0194,1.0194,386685.5732
2005-02-22 09:50:00,14.95,14.95,14.9,14.9,219049.81633515403,1.0194,1.0194,1.016,1.016,219049.8163
2005-02-22 09:55:00,14.9,14.91,14.89,14.9,559505.9411321982,1.016,1.0167,1.0153,1.016,559505.9411
2005-02-22 10:00:00,14.89,14.91,14.87,14.87,577652.0797635127,1.0153,1.0167,1.0139,1.0139,577652.0798
2005-02-22 10:05:00,14.87,14.88,14.85,14.86,672271.2311982242,1.0139,1.0146,1.0126,1.0132,672271.2312
2005-02-22 10:10:00,14.86,14.91,14.86,14.89,444580.3964672061,1.0132,1.0167,1.0132,1.0153,444580.3965
2005-02-22 10:15:00,14.89,14.89,14.87,14.89,280401.0469457889,1.0153,1.0153,1.0139,1.0153,280401.0469
2005-02-22 10:20:00,14.89,14.89,14.85,14.85,292066.4217802054,1.0153,1.0153,1.0126,1.0126,292066.4218
2005-02-22 10:25:00,14.85,14.89,14.85,14.89,561234.144811371,1.0126,1.0153,1.0126,1.0153,561234.1448
2005-02-22 10:30:00,14.89,14.9,14.88,14.89,469207.2988954187,1.0153,1.016,1.0146,1.0153,469207.2989
2005-02-22 10:35:00,14.9,14.94,14.89,14.94,427298.359675478,1.016,1.0187,1.0153,1.0187,427298.3597
2005-02-22 10:40:00,14.94,14.94,14.92,14.94,357738.16158877226,1.0187,1.0187,1.0173,1.0187,357738.1616
2005-02-22 10:45:00,14.94,14.94,14.89,14.9,290338.21810103254,1.0187,1.0187,1.0153,1.016,290338.2181
2005-02-22 10:50:00,14.9,14.93,14.9,14.91,235035.7003675025,1.016,1.018,1.016,1.0167,235035.7004
2005-02-22 10:55:00,14.91,14.91,14.9,14.9,158994.73848389878,1.0167,1.0167,1.016,1.016,158994.7385
2005-02-22 11:00:00,14.9,14.91,14.89,14.9,531854.6822654331,1.016,1.0167,1.0153,1.016,531854.6823
2005-02-22 11:05:00,14.9,14.9,14.88,14.88,326630.4953636616,1.016,1.016,1.0146,1.0146,326630.4954
2005-02-22 11:10:00,14.88,14.88,14.85,14.85,297683.083737517,1.0146,1.0146,1.0126,1.0126,297683.0837
2005-02-22 11:15:00,14.85,14.87,14.85,14.86,594934.1165552408,1.0126,1.0139,1.0126,1.0132,594934.1166
2005-02-22 11:20:00,14.86,14.86,14.84,14.84,343912.5321553898,1.0132,1.0132,1.0119,1.0119,343912.5322
2005-02-22 11:25:00,14.84,14.85,14.84,14.85,332679.2082407665,1.0119,1.0126,1.0119,1.0126,332679.2082
2005-02-22 11:30:00,14.85,14.85,14.85,14.85,215593.4089768084,1.0126,1.0126,1.0126,1.0126,215593.409
2005-02-22 11:35:00,14.85,14.85,14.83,14.85,231147.2420893637,1.0126,1.0126,1.0112,1.0126,231147.2421
2005-02-22 11:40:00,14.85,14.85,14.83,14.83,139984.49801299785,1.0126,1.0126,1.0112,1.0112,139984.498
2005-02-22 11:45:00,14.83,14.83,14.83,14.83,178437.02987459293,1.0112,1.0112,1.0112,1.0112,178437.0299
2005-02-22 11:50:00,14.83,14.83,14.82,14.83,314965.1205292451,1.0112,1.0112,1.0105,1.0112,314965.1205
2005-02-22 11:55:00,14.83,14.84,14.82,14.82,184485.74275169772,1.0112,1.0119,1.0105,1.0105,184485.7428
2005-02-22 12:00:00,14.82,14.83,14.77,14.79,909035.1352448995,1.0105,1.0112,1.0071,1.0085,909035.1352
2005-02-22 12:05:00,14.79,14.83,14.79,14.82,476120.11361211,1.0085,1.0112,1.0085,1.0105,476120.1136
2005-02-22 12:10:00,14.82,14.82,14.81,14.82,246269.02428212584,1.0105,1.0105,1.0098,1.0105,246269.0243
2005-02-22 12:15:00,14.82,14.82,14.77,14.77,243244.6678435734,1.0105,1.0105,1.0071,1.0071,243244.6678
2005-02-22 12:20:00,14.78,14.78,14.74,14.74,450629.1093443109,1.0078,1.0078,1.0051,1.0051,450629.1093
2005-02-22 12:25:00,14.73,14.78,14.72,14.78,388413.7768940897,1.0044,1.0078,1.0037,1.0078,388413.7769
2005-02-22 12:30:00,14.78,14.79,14.75,14.75,377180.4529794664,1.0078,1.0085,1.0057,1.0057,377180.453
2005-02-22 12:35:00,14.76,14.77,14.74,14.76,521053.4092706031,1.0064,1.0071,1.0051,1.0064,521053.4093
2005-02-22 12:40:00,14.76,14.76,14.74,14.75,182325.48815273176,1.0064,1.0064,1.0051,1.0057,182325.4882
2005-02-22 12:45:00,14.75,14.77,14.75,14.75,256206.19543736952,1.0057,1.0071,1.0057,1.0057,256206.1954
2005-02-22 12:50:00,14.75,14.76,14.75,14.76,149489.6182484483,1.0057,1.0064,1.0057,1.0064,149489.6182
2005-02-22 12:55:00,14.76,14.77,14.76,14.76,112765.29006602603,1.0064,1.0071,1.0064,1.0064,112765.2901
2005-02-22 13:00:00,14.76,14.76,14.73,14.76,199607.52494445987,1.0064,1.0064,1.0044,1.0064,199607.5249
2005-02-22 13:05:00,14.76,14.79,14.76,14.79,302435.64385524223,1.0064,1.0085,1.0064,1.0085,302435.6439
2005-02-22 13:10:00,14.79,14.81,14.77,14.81,212569.052538256,1.0085,1.0098,1.0071,1.0098,212569.0525
2005-02-22 13:15:00,14.81,14.82,14.81,14.82,303731.7966146219,1.0098,1.0105,1.0098,1.0105,303731.7966
2005-02-22 13:20:00,14.82,14.82,14.81,14.81,235899.80220708897,1.0105,1.0105,1.0098,1.0098,235899.8022
2005-02-22 13:25:00,14.81,14.82,14.79,14.79,161154.9930828648,1.0098,1.0105,1.0085,1.0085,161154.9931
2005-02-22 13:30:00,14.79,14.79,14.77,14.79,202631.8813830123,1.0085,1.0085,1.0071,1.0085,202631.8814
2005-02-22 13:35:00,14.79,14.8,14.77,14.78,227258.7838112249,1.0085,1.0092,1.0071,1.0078,227258.7838
2005-02-22 13:40:00,14.78,14.79,14.77,14.78,238924.15864564132,1.0078,1.0085,1.0071,1.0078,238924.1586
2005-02-22 13:45:00,14.78,14.79,14.77,14.79,154242.17836617355,1.0078,1.0085,1.0071,1.0085,154242.1784
2005-02-22 13:50:00,14.77,14.77,14.76,14.76,263119.0101540608,1.0071,1.0071,1.0064,1.0064,263119.0102
2005-02-22 13:55:00,14.76,14.76,14.72,14.73,214297.2562174288,1.0064,1.0064,1.0037,1.0044,214297.2562
2005-02-22 14:00:00,14.73,14.73,14.64,14.65,860645.4322280608,1.0044,1.0044,0.9982,0.9989,860645.4322
2005-02-22 14:05:00,14.65,14.7,14.64,14.69,646348.1760106321,0.9989,1.0023,0.9982,1.0017,646348.176
2005-02-22 14:10:00,14.69,14.71,14.68,14.71,644619.9723314592,1.0017,1.003,1.001,1.003,644619.9723
2005-02-22 14:15:00,14.71,14.71,14.69,14.7,280833.0978655821,1.003,1.003,1.0017,1.0023,280833.0979
2005-02-22 14:20:00,14.7,14.7,14.67,14.69,343480.4812355966,1.0023,1.0023,1.0003,1.0017,343480.4812
2005-02-22 14:25:00,14.7,14.71,14.69,14.71,184053.69183190452,1.0023,1.003,1.0017,1.003,184053.6918
2005-02-22 14:30:00,14.71,14.71,14.69,14.7,248429.27888109183,1.003,1.003,1.0017,1.0023,248429.2789
2005-02-22 14:35:00,14.69,14.69,14.68,14.69,282993.35246454814,1.0017,1.0017,1.001,1.0017,282993.3525
2005-02-22 14:40:00,14.69,14.7,14.69,14.7,252317.7371592307,1.0017,1.0023,1.0017,1.0023,252317.7372
2005-02-22 14:45:00,14.7,14.7,14.68,14.69,381933.0130971917,1.0023,1.0023,1.001,1.0017,381933.0131
2005-02-22 14:50:00,14.69,14.69,14.66,14.66,233739.54760812293,1.0017,1.0017,0.9996,0.9996,233739.5476
2005-02-22 14:55:00,14.66,14.67,14.65,14.66,255774.1445175763,0.9996,1.0003,0.9989,0.9996,255774.1445
2005-02-22 15:00:00,14.66,14.68,14.66,14.67,271760.02854992484,0.9996,1.001,0.9996,1.0003,271760.0285
2005-02-22 15:05:00,14.68,14.69,14.66,14.69,250589.53348005787,1.001,1.0017,0.9996,1.0017,250589.5335
2005-02-22 15:10:00,14.69,14.69,14.66,14.66,368107.3836638092,1.0017,1.0017,0.9996,0.9996,368107.3837
2005-02-22 15:15:00,14.66,14.67,14.65,14.66,338295.8701980781,0.9996,1.0003,0.9989,0.9996,338295.8702
2005-02-22 15:20:00,14.66,14.66,14.64,14.65,417361.1885202343,0.9996,0.9996,0.9982,0.9989,417361.1885
2005-02-22 15:25:00,14.65,14.65,14.64,14.65,352553.55055125384,0.9989,0.9989,0.9982,0.9989,352553.5506
2005-02-22 15:30:00,14.65,14.66,14.65,14.66,513708.5436341186,0.9989,0.9996,0.9989,0.9996,513708.5436
2005-02-22 15:35:00,14.66,14.67,14.64,14.64,521917.5111101895,0.9996,1.0003,0.9982,0.9982,521917.5111
2005-02-22 15:40:00,14.64,14.65,14.63,14.64,730598.1053703066,0.9982,0.9989,0.9976,0.9982,730598.1054
2005-02-22 15:45:00,14.64,14.64,14.61,14.62,1051611.9387766568,0.9982,0.9982,0.9962,0.9969,1051611.9388
2005-02-22 15:50:00,14.62,14.62,14.58,14.61,1669876.8050007306,0.9969,0.9969,0.9942,0.9962,1669876.805
2005-02-22 15:55:00,14.61,14.65,14.61,14.63,1562728.176892016,0.9962,0.9989,0.9962,0.9976,1562728.1769
2005-02-23 09:30:00,14.64,14.69,14.64,14.66,1172586.1963187535,0.9982,1.0017,0.9982,0.9996,1172586.1963
2005-02-23 09:35:00,14.66,14.66,14.63,14.63,994581.2173639538,0.9996,0.9996,0.9976,0.9976,994581.2174
2005-02-23 09:40:00,14.63,14.66,14.62,14.65,677887.8931555358,0.9976,0.9996,0.9969,0.9989,677887.8932
2005-02-23 09:45:00,14.65,14.66,14.63,14.63,464022.6878579003,0.9989,0.9996,0.9976,0.9976,464022.6879
2005-02-23 09:50:00,14.63,14.64,14.63,14.63,321877.9352459364,0.9976,0.9982,0.9976,0.9976,321877.9352
2005-02-23 09:55:00,14.63,14.63,14.58,14.58,474823.9608527303,0.9976,0.9976,0.9942,0.9942,474823.9609
2005-02-23 10:00:00,14.58,14.58,14.52,14.55,1255539.9729190485,0.9942,0.9942,0.9901,0.9921,1255539.9729
2005-02-23 10:05:00,14.55,14.59,14.55,14.57,532718.7841050195,0.9921,0.9948,0.9921,0.9935,532718.7841
2005-02-23 10:10:00,14.57,14.58,14.56,14.57,571603.3668864078,0.9935,0.9942,0.9928,0.9935,571603.3669
2005-02-23 10:15:00,14.57,14.57,14.55,14.56,368971.4855033956,0.9935,0.9935,0.9921,0.9928,368971.4855
2005-02-23 10:20:00,14.56,14.64,14.55,14.62,598390.5239135865,0.9928,0.9982,0.9921,0.9969,598390.5239
2005-02-23 10:25:00,14.62,14.64,14.61,14.63,426002.2069160984,0.9969,0.9982,0.9962,0.9976,426002.2069
2005-02-23 10:30:00,14.64,14.65,14.63,14.63,331383.0554813869,0.9982,0.9989,0.9976,0.9976,331383.0555
2005-02-23 10:35:00,14.63,14.65,14.63,14.65,382797.114936778,0.9976,0.9989,0.9976,0.9989,382797.1149
2005-02-23 10:40:00,14.65,14.66,14.64,14.64,405695.8136858178,0.9989,0.9996,0.9982,0.9982,405695.8137
2005-02-23 10:45:00,14.64,14.67,14.64,14.67,286017.7089031005,0.9982,1.0003,0.9982,1.0003,286017.7089
2005-02-23 10:50:00,14.67,14.67,14.66,14.66,375452.2493002936,1.0003,1.0003,0.9996,0.9996,375452.2493
2005-02-23 10:55:00,14.66,14.7,14.65,14.7,308052.3058125539,0.9996,1.0023,0.9989,1.0023,308052.3058
2005-02-23 11:00:00,14.7,14.72,14.68,14.69,246701.07520191904,1.0023,1.0037,1.001,1.0017,246701.0752
2005-02-23 11:05:00,14.7,14.74,14.69,14.71,532718.7841050195,1.0023,1.0051,1.0017,1.003,532718.7841
2005-02-23 11:10:00,14.71,14.72,14.7,14.71,406991.9664451974,1.003,1.0037,1.0023,1.003,406991.9664
2005-02-23 11:15:00,14.72,14.76,14.72,14.76,326630.4953636616,1.0037,1.0064,1.0037,1.0064,326630.4954
2005-02-23 11:20:00,14.76,14.76,14.73,14.74,617832.8153042806,1.0064,1.0064,1.0044,1.0051,617832.8153
2005-02-23 11:25:00,14.74,14.75,14.71,14.74,385821.47137533047,1.0051,1.0057,1.003,1.0051,385821.4714
2005-02-23 11:30:00,14.74,14.77,14.74,14.77,560802.0938915778,1.0051,1.0071,1.0051,1.0071,560802.0939
2005-02-23 11:35:00,14.77,14.78,14.76,14.76,791517.2850611483,1.0071,1.0078,1.0064,1.0064,791517.2851
2005-02-23 11:40:00,14.76,14.78,14.64,14.77,416929.1376004411,1.0064,1.0078,0.9982,1.0071,416929.1376
2005-02-23 11:45:00,14.77,14.78,14.76,14.77,241516.4641644006,1.0071,1.0078,1.0064,1.0071,241516.4642
2005-02-23 11:50:00,14.77,14.79,14.77,14.79,473527.80809335073,1.0071,1.0085,1.0071,1.0085,473527.8081
2005-02-23 11:55:00,14.79,14.8,14.79,14.8,583268.7417208244,1.0085,1.0092,1.0085,1.0092,583268.7417
2005-02-23 12:00:00,14.8,14.83,14.8,14.82,392302.2351722285,1.0092,1.0112,1.0092,1.0105,392302.2352
2005-02-23 12:05:00,14.82,14.84,14.82,14.84,399647.100808713,1.0105,1.0119,1.0105,1.0119,399647.1008
2005-02-23 12:10:00,14.84,14.84,14.83,14.84,357738.16158877226,1.0119,1.0119,1.0112,1.0119,357738.1616
2005-02-23 12:15:00,14.84,14.86,14.82,14.83,546976.4644581953,1.0119,1.0132,1.0105,1.0112,546976.4645
2005-02-23 12:20:00,14.83,14.83,14.81,14.81,79065.31832215619,1.0112,1.0112,1.0098,1.0098,79065.3183
2005-02-23 12:25:00,14.81,14.82,14.8,14.81,185349.84459128417,1.0098,1.0105,1.0092,1.0098,185349.8446
2005-02-23 12:30:00,14.82,14.82,14.81,14.81,70856.35084608533,1.0105,1.0105,1.0098,1.0098,70856.3508
2005-02-23 12:35:00,14.81,14.82,14.81,14.82,230715.1911695705,1.0098,1.0105,1.0098,1.0105,230715.1912
2005-02-23 12:40:00,14.82,14.82,14.81,14.81,251453.6353196443,1.0105,1.0105,1.0098,1.0098,251453.6353
2005-02-23 12:45:00,14.81,14.82,14.81,14.82,98939.66063264354,1.0098,1.0105,1.0098,1.0105,98939.6606
2005-02-23 12:50:00,14.82,14.82,14.82,14.82,142144.75261196386,1.0105,1.0105,1.0105,1.0105,142144.7526
2005-02-23 12:55:00,14.82,14.82,14.82,14.82,142144.75261196386,1.0105,1.0105,1.0105,1.0105,142144.7526
2005-02-23 13:00:00,14.82,14.83,14.81,14.82,326630.4953636616,1.0105,1.0112,1.0098,1.0105,326630.4954
2005-02-23 13:05:00,14.82,14.83,14.82,14.82,194854.96482673465,1.0105,1.0112,1.0105,1.0105,194854.9648
2005-02-23 13:10:00,14.82,14.82,14.8,14.81,152946.02560679393,1.0105,1.0105,1.0092,1.0098,152946.0256
2005-02-23 13:15:00,14.81,14.82,14.81,14.82,621289.2226626262,1.0098,1.0105,1.0098,1.0105,621289.2227
2005-02-23 13:20:00,14.82,14.83,14.81,14.82,417361.1885202343,1.0105,1.0112,1.0098,1.0105,417361.1885
2005-02-23 13:25:00,14.82,14.82,14.81,14.82,282129.2506249617,1.0105,1.0105,1.0098,1.0105,282129.2506
2005-02-23 13:30:00,14.82,14.83,14.81,14.83,537039.2933029516,1.0105,1.0112,1.0098,1.0112,537039.2933
2005-02-23 13:35:00,14.83,14.84,14.82,14.83,216457.5108163948,1.0112,1.0119,1.0105,1.0112,216457.5108
2005-02-23 13:40:00,14.82,14.85,14.82,14.84,333111.2591605597,1.0105,1.0126,1.0105,1.0119,333111.2592
2005-02-23 13:45:00,14.84,14.88,14.83,14.88,433779.123472376,1.0119,1.0146,1.0112,1.0146,433779.1235
2005-02-23 13:50:00,14.88,14.9,14.86,14.88,508523.9325966002,1.0146,1.016,1.0132,1.0146,508523.9326
2005-02-23 13:55:00,14.87,14.88,14.87,14.88,223370.32553308608,1.0139,1.0146,1.0139,1.0146,223370.3255
2005-02-23 14:00:00,14.88,14.91,14.88,14.91,519757.2565112235,1.0146,1.0167,1.0146,1.0167,519757.2565
2005-02-23 14:05:00,14.91,14.93,14.9,14.93,470503.4516547983,1.0167,1.018,1.016,1.018,470503.4517
2005-02-23 14:10:00,14.93,14.96,14.93,14.95,812687.7801310152,1.018,1.0201,1.018,1.0194,812687.7801
2005-02-23 14:15:00,14.95,14.96,14.94,14.95,649372.5324491845,1.0194,1.0201,1.0187,1.0194,649372.5324
2005-02-23 14:20:00,14.95,14.98,14.95,14.96,480008.5718902488,1.0194,1.0214,1.0194,1.0201,480008.5719
2005-02-23 14:25:00,14.96,15.01,14.96,15.0,629930.2410584902,1.0201,1.0235,1.0201,1.0228,629930.2411
2005-02-23 14:30:00,14.99,15.0,14.98,14.99,490377.7939652856,1.0221,1.0228,1.0214,1.0221,490377.794
2005-02-23 14:35:00,14.99,15.01,14.96,14.96,433779.123472376,1.0221,1.0235,1.0201,1.0201,433779.1235
2005-02-23 14:40:00,14.97,14.99,14.96,14.96,484761.132007974,1.0207,1.0221,1.0201,1.0201,484761.132
2005-02-23 14:45:00,14.96,14.99,14.96,14.99,321013.83340635,1.0201,1.0221,1.0201,1.0221,321013.8334
2005-02-23 14:50:00,14.99,14.99,14.95,14.97,351257.39779187425,1.0221,1.0221,1.0194,1.0207,351257.3978
2005-02-23 14:55:00,14.97,14.98,14.97,14.98,259230.551875922,1.0207,1.0214,1.0207,1.0214,259230.5519
2005-02-23 15:00:00,14.98,15.02,14.93,14.99,1325100.1710057545,1.0214,1.0242,1.018,1.0221,1325100.171
2005-02-23 15:05:00,14.99,15.0,14.97,14.97,553457.2282550933,1.0221,1.0228,1.0207,1.0207,553457.2283
2005-02-23 15:10:00,14.97,14.97,14.95,14.96,472663.70625376434,1.0207,1.0207,1.0194,1.0201,472663.7063
2005-02-23 15:15:00,14.97,15.01,14.97,15.01,434643.2253119624,1.0207,1.0235,1.0207,1.0235,434643.2253
2005-02-23 15:20:00,14.99,15.0,14.96,14.97,651964.8379679436,1.0221,1.0228,1.0201,1.0207,651964.838
2005-02-23 15:25:00,14.97,14.97,14.96,14.97,334407.4119199393,1.0207,1.0207,1.0201,1.0207,334407.4119
2005-02-23 15:30:00,14.97,14.97,14.95,14.95,500314.96512052935,1.0207,1.0207,1.0194,1.0194,500314.9651
2005-02-23 15:35:00,14.95,14.95,14.94,14.94,439395.7854296877,1.0194,1.0194,1.0187,1.0187,439395.7854
2005-02-23 15:40:00,14.94,14.94,14.9,14.92,849412.1083134376,1.0187,1.0187,1.016,1.0173,849412.1083
2005-02-23 15:45:00,14.92,14.95,14.92,14.94,599254.6257531729,1.0173,1.0194,1.0173,1.0187,599254.6258
2005-02-23 15:50:00,14.94,14.94,14.92,14.93,852004.4138321967,1.0187,1.0187,1.0173,1.018,852004.4138
2005-02-23 15:55:00,14.93,14.93,14.89,14.89,821328.7985268793,1.018,1.018,1.0153,1.0153,821328.7985
2005-02-24 09:30:00,14.95,14.95,14.92,14.93,623017.4263417991,1.0194,1.0194,1.0173,1.018,623017.4263
2005-02-24 09:35:00,14.93,14.93,14.92,14.92,302003.59293544904,1.018,1.018,1.0173,1.0173,302003.5929
2005-02-24 09:40:00,14.92,14.95,14.92,14.94,271760.02854992484,1.0173,1.0194,1.0173,1.0187,271760.0285
2005-02-24 09:45:00,14.94,14.94,14.91,14.91,598390.5239135865,1.0187,1.0187,1.0167,1.0167,598390.5239
2005-02-24 09:50:00,14.91,14.92,14.91,14.91,502475.2197194953,1.0167,1.0173,1.0167,1.0167,502475.2197
2005-02-24 09:55:00,14.91,14.94,14.91,14.93,260526.70463530155,1.0167,1.0187,1.0167,1.018,260526.7046
2005-02-24 10:00:00,14.93,14.94,14.92,14.93,252317.7371592307,1.018,1.0187,1.0173,1.018,252317.7372
2005-02-24 10:05:00,14.92,14.93,14.92,14.93,141712.70169217067,1.0173,1.018,1.0173,1.018,141712.7017
2005-02-24 10:10:00,14.93,14.99,14.92,14.99,326198.4444438684,1.018,1.0221,1.0173,1.0221,326198.4444
2005-02-24 10:15:00,14.99,15.0,14.98,14.99,726709.6470921679,1.0221,1.0228,1.0214,1.0221,726709.6471
2005-02-24 10:20:00,14.98,14.99,14.97,14.99,113629.39190561244,1.0214,1.0221,1.0207,1.0221,113629.3919
2005-02-24 10:25:00,14.99,15.04,14.98,15.02,411312.47564312944,1.0221,1.0255,1.0214,1.0242,411312.4756
2005-02-24 10:30:00,15.02,15.09,15.02,15.07,774667.2991892134,1.0242,1.0289,1.0242,1.0276,774667.2992
2005-02-24 10:35:00,15.09,15.09,15.07,15.09,433347.0725525828,1.0289,1.0289,1.0276,1.0289,433347.0726
2005-02-24 10:40:00,15.09,15.1,15.08,15.09,454517.5676224498,1.0289,1.0296,1.0282,1.0289,454517.5676
2005-02-24 10:45:00,15.09,15.09,15.07,15.07,228554.9365706045,1.0289,1.0289,1.0276,1.0276,228554.9366
2005-02-24 10:50:00,15.07,15.08,15.07,15.07,182325.48815273176,1.0276,1.0282,1.0276,1.0276,182325.4882
2005-02-24 10:55:00,15.07,15.08,15.01,15.04,340456.12479704415,1.0276,1.0282,1.0235,1.0255,340456.1248
2005-02-24 11:00:00,15.03,15.03,15.01,15.03,178869.08079438613,1.0248,1.0248,1.0235,1.0248,178869.0808
2005-02-24 11:05:00,15.03,15.06,15.03,15.06,305892.05121358787,1.0248,1.0269,1.0248,1.0269,305892.0512
2005-02-24 11:10:00,15.05,15.05,15.03,15.03,232011.3439289501,1.0262,1.0262,1.0248,1.0248,232011.3439
2005-02-24 11:15:00,15.03,15.07,15.03,15.06,193126.76114756183,1.0248,1.0276,1.0248,1.0269,193126.7611
2005-02-24 11:20:00,15.06,15.08,15.05,15.06,251453.6353196443,1.0269,1.0282,1.0262,1.0269,251453.6353
2005-02-24 11:25:00,15.06,15.07,15.05,15.06,179733.18263397255,1.0269,1.0276,1.0262,1.0269,179733.1826
2005-02-24 11:30:00,15.06,15.06,15.04,15.04,160290.8912432784,1.0269,1.0269,1.0255,1.0255,160290.8912
2005-02-24 11:35:00,15.04,15.05,15.03,15.05,246269.02428212584,1.0255,1.0262,1.0248,1.0262,246269.0243
2005-02-24 11:40:00,15.05,15.06,15.05,15.05,78201.21648256978,1.0262,1.0269,1.0262,1.0262,78201.2165
2005-02-24 11:45:00,15.05,15.06,15.03,15.03,136528.09065465222,1.0262,1.0269,1.0248,1.0248,136528.0907
2005-02-24 11:50:00,15.03,15.03,14.98,14.99,243676.7187633666,1.0248,1.0248,1.0214,1.0221,243676.7188
2005-02-24 11:55:00,14.99,15.02,14.99,15.01,182757.53907252496,1.0221,1.0242,1.0221,1.0235,182757.5391
2005-02-24 12:00:00,15.01,15.01,14.99,14.99,242380.566003987,1.0235,1.0235,1.0221,1.0221,242380.566
2005-02-24 12:05:00,14.98,15.0,14.97,15.0,147329.3636494823,1.0214,1.0228,1.0207,1.0228,147329.3636
2005-02-24 12:10:00,15.0,15.01,14.99,14.99,91162.74407636588,1.0228,1.0235,1.0221,1.0221,91162.7441
2005-02-24 12:15:00,14.99,15.0,14.99,14.99,51414.05945539118,1.0221,1.0228,1.0221,1.0221,51414.0595
2005-02-24 12:20:00,14.99,15.01,14.99,15.0,201335.7286236327,1.0221,1.0235,1.0221,1.0228,201335.7286
2005-02-24 12:25:00,15.0,15.01,15.0,15.01,47957.65209704556,1.0228,1.0235,1.0228,1.0235,47957.6521
2005-02-24 12:30:00,15.01,15.03,15.01,15.02,111469.13730664644,1.0235,1.0248,1.0235,1.0242,111469.1373
2005-02-24 12:35:00,15.02,15.04,15.02,15.03,144305.00721092988,1.0242,1.0255,1.0242,1.0248,144305.0072
2005-02-24 12:40:00,15.03,15.03,15.02,15.03,126158.86857961534,1.0248,1.0248,1.0242,1.0248,126158.8686
2005-02-24 12:45:00,15.03,15.04,15.03,15.04,188374.2010298366,1.0248,1.0255,1.0248,1.0255,188374.201
2005-02-24 12:50:00,15.04,15.05,15.04,15.05,134367.8360556862,1.0255,1.0262,1.0255,1.0262,134367.8361
2005-02-24 12:55:00,15.05,15.06,15.04,15.04,207384.4415007376,1.0262,1.0269,1.0255,1.0255,207384.4415
2005-02-24 13:00:00,15.05,15.06,15.05,15.06,168067.80779955606,1.0262,1.0269,1.0262,1.0269,168067.8078
2005-02-24 13:05:00,15.06,15.06,15.04,15.05,273920.2831488908,1.0269,1.0269,1.0255,1.0262,273920.2831
2005-02-24 13:10:00,15.05,15.06,15.04,15.04,150785.77100782792,1.0262,1.0269,1.0255,1.0255,150785.771
2005-02-24 13:15:00,15.05,15.06,15.04,15.05,197879.3212652871,1.0262,1.0269,1.0255,1.0262,197879.3213
2005-02-24 13:20:00,15.05,15.06,15.04,15.04,235899.80220708897,1.0262,1.0269,1.0255,1.0255,235899.8022
2005-02-24 13:25:00,15.04,15.04,15.04,15.04,90730.69315657268,1.0255,1.0255,1.0255,1.0255,90730.6932
2005-02-24 13:30:00,15.04,15.06,15.04,15.06,168499.85871934926,1.0255,1.0269,1.0255,1.0269,168499.8587
2005-02-24 13:35:00,15.05,15.08,15.05,15.08,221642.12185391324,1.0262,1.0282,1.0262,1.0282,221642.1219
2005-02-24 13:40:00,15.07,15.07,15.05,15.05,45365.346578286335,1.0276,1.0276,1.0262,1.0262,45365.3466
2005-02-24 13:45:00,15.05,15.07,15.05,15.07,71288.40176587853,1.0262,1.0276,1.0262,1.0276,71288.4018
2005-02-24 13:50:00,15.06,15.07,15.05,15.06,82089.67476070861,1.0269,1.0276,1.0262,1.0269,82089.6748
2005-02-24 13:55:00,15.06,15.06,15.04,15.06,170660.11331831527,1.0269,1.0269,1.0255,1.0269,170660.1133
2005-02-24 14:00:00,15.05,15.07,15.05,15.06,130479.37777754736,1.0262,1.0276,1.0262,1.0269,130479.3778
2005-02-24 14:05:00,15.06,15.07,15.06,15.07,204792.13598197832,1.0269,1.0276,1.0269,1.0276,204792.136
2005-02-24 14:10:00,15.07,15.1,15.07,15.1,524077.76570915553,1.0276,1.0296,1.0276,1.0296,524077.7657
2005-02-24 14:15:00,15.1,15.1,15.06,15.06,613944.3570261417,1.0296,1.0296,1.0269,1.0269,613944.357
2005-02-24 14:20:00,15.06,15.08,15.06,15.07,399215.04988891975,1.0269,1.0282,1.0269,1.0276,399215.0499
2005-02-24 14:25:00,15.07,15.07,15.06,15.06,146033.2108901027,1.0276,1.0276,1.0269,1.0269,146033.2109
2005-02-24 14:30:00,15.06,15.09,15.06,15.08,477416.2663714896,1.0269,1.0289,1.0269,1.0282,477416.2664
2005-02-24 14:35:00,15.08,15.09,15.07,15.09,349097.1431929082,1.0282,1.0289,1.0276,1.0289,349097.1432
2005-02-24 14:40:00,15.08,15.1,15.08,15.1,384525.3186159509,1.0282,1.0296,1.0282,1.0296,384525.3186
2005-02-24 14:45:00,15.1,15.1,15.09,15.09,589749.5055177223,1.0296,1.0296,1.0289,1.0289,589749.5055
2005-02-24 14:50:00,15.09,15.1,15.09,15.1,83817.87843988143,1.0289,1.0296,1.0289,1.0296,83817.8784
2005-02-24 14:55:00,15.09,15.11,15.09,15.1,171524.21515790166,1.0289,1.0303,1.0289,1.0296,171524.2152
2005-02-24 15:00:00,15.1,15.1,15.09,15.09,265711.31567282,1.0296,1.0296,1.0289,1.0289,265711.3157
2005-02-24 15:05:00,15.09,15.11,15.09,15.1,254045.9408384035,1.0289,1.0303,1.0289,1.0296,254045.9408
2005-02-24 15:10:00,15.09,15.1,15.08,15.09,835154.4279602618,1.0289,1.0296,1.0282,1.0289,835154.428
2005-02-24 15:15:00,15.09,15.1,15.08,15.08,453653.4657828634,1.0289,1.0296,1.0282,1.0282,453653.4658
2005-02-24 15:20:00,15.08,15.08,15.07,15.07,301139.49109586264,1.0282,1.0282,1.0276,1.0276,301139.4911
2005-02-24 15:25:00,15.07,15.08,15.06,15.07,949215.8707856674,1.0276,1.0282,1.0269,1.0276,949215.8708
2005-02-24 15:30:00,15.07,15.08,15.06,15.07,319285.6297271772,1.0276,1.0282,1.0269,1.0276,319285.6297
2005-02-24 15:35:00,15.07,15.09,15.07,15.09,432482.9707129965,1.0276,1.0289,1.0276,1.0289,432482.9707
2005-02-24 15:40:00,15.09,15.09,15.08,15.08,448036.80382555176,1.0289,1.0289,1.0282,1.0282,448036.8038
2005-02-24 15:45:00,15.08,15.09,15.08,15.08,833426.224281089,1.0282,1.0289,1.0282,1.0282,833426.2243
2005-02-24 15:50:00,15.08,15.08,15.06,15.07,699490.439145196,1.0282,1.0282,1.0269,1.0276,699490.4391
2005-02-24 15:55:00,15.07,15.09,15.06,15.09,812687.7801310152,1.0276,1.0289,1.0269,1.0289,812687.7801
2005-02-25 09:30:00,15.03,15.03,15.02,15.03,814415.983810188,1.0248,1.0248,1.0242,1.0248,814415.9838
2005-02-25 09:35:00,15.03,15.04,14.99,14.99,419521.4431192004,1.0248,1.0255,1.0221,1.0221,419521.4431
2005-02-25 09:40:00,14.99,15.01,14.99,15.01,235899.80220708897,1.0221,1.0235,1.0221,1.0235,235899.8022
2005-02-25 09:45:00,15.0,15.02,14.99,15.0,190102.40470900945,1.0228,1.0242,1.0221,1.0228,190102.4047
2005-02-25 09:50:00,15.0,15.04,15.0,15.04,220345.96909453365,1.0228,1.0255,1.0228,1.0255,220345.9691
2005-02-25 09:55:00,15.04,15.06,15.02,15.04,433347.0725525828,1.0255,1.0269,1.0242,1.0255,433347.0726
2005-02-25 10:00:00,15.04,15.08,15.02,15.07,1070190.1283277643,1.0255,1.0282,1.0242,1.0276,1070190.1283
2005-02-25 10:05:00,15.06,15.07,15.06,15.07,108876.83178788722,1.0269,1.0276,1.0269,1.0276,108876.8318
2005-02-25 10:10:00,15.07,15.1,15.07,15.1,207384.4415007376,1.0276,1.0296,1.0276,1.0296,207384.4415
2005-02-25 10:15:00,15.1,15.1,15.08,15.09,171956.2660776949,1.0296,1.0296,1.0282,1.0289,171956.2661
2005-02-25 10:20:00,15.09,15.09,15.07,15.09,1114259.3221466711,1.0289,1.0289,1.0276,1.0289,1114259.3221
2005-02-25 10:25:00,15.09,15.1,15.08,15.1,225530.58013205207,1.0289,1.0296,1.0282,1.0296,225530.5801
2005-02-25 10:30:00,15.1,15.1,15.07,15.08,299843.33833648305,1.0296,1.0296,1.0276,1.0282,299843.3383
2005-02-25 10:35:00,15.08,15.09,15.07,15.08,114925.54466499206,1.0282,1.0289,1.0276,1.0282,114925.5447
2005-02-25 10:40:00,15.08,15.09,15.07,15.08,77337.11464298338,1.0282,1.0289,1.0276,1.0282,77337.1146
2005-02-25 10:45:00,15.08,15.08,15.05,15.05,198311.37218508028,1.0282,1.0282,1.0262,1.0262,198311.3722
2005-02-25 10:50:00,15.05,15.05,15.04,15.04,261390.806474888,1.0262,1.0262,1.0255,1.0255,261390.8065
2005-02-25 10:55:00,15.04,15.1,15.04,15.1,194854.96482673465,1.0255,1.0296,1.0255,1.0296,194854.9648
2005-02-25 11:00:00,15.1,15.13,15.1,15.11,300707.44017606945,1.0296,1.0317,1.0296,1.0303,300707.4402
2005-02-25 11:05:00,15.11,15.11,15.1,15.11,261390.806474888,1.0303,1.0303,1.0296,1.0303,261390.8065
2005-02-25 11:10:00,15.11,15.13,15.11,15.12,280401.0469457889,1.0303,1.0317,1.0303,1.031,280401.0469
2005-02-25 11:15:00,15.12,15.13,15.12,15.12,122270.41030147651,1.031,1.0317,1.031,1.031,122270.4103
2005-02-25 11:20:00,15.12,15.12,15.09,15.1,234171.59852791613,1.031,1.031,1.0289,1.0296,234171.5985
2005-02-25 11:25:00,15.1,15.1,15.09,15.1,216025.4598966016,1.0296,1.0296,1.0289,1.0296,216025.4599
2005-02-25 11:30:00,15.09,15.1,15.09,15.1,80361.4710815358,1.0289,1.0296,1.0289,1.0296,80361.4711
2005-02-25 11:35:00,15.1,15.13,15.1,15.12,101964.01707119597,1.0296,1.0317,1.0296,1.031,101964.0171
2005-02-25 11:40:00,15.12,15.14,15.12,15.13,310212.5604115199,1.031,1.0323,1.031,1.0317,310212.5604
2005-02-25 11:45:00,15.13,15.13,15.13,15.13,223370.32553308608,1.0317,1.0317,1.0317,1.0317,223370.3255
2005-02-25 11:50:00,15.13,15.14,15.13,15.14,313668.9677698655,1.0317,1.0323,1.0317,1.0323,313668.9678
2005-02-25 11:55:00,15.14,15.16,15.13,15.13,223370.32553308608,1.0323,1.0337,1.0317,1.0317,223370.3255
2005-02-25 12:00:00,15.13,15.14,15.13,15.13,94619.1514347115,1.0317,1.0323,1.0317,1.0317,94619.1514
2005-02-25 12:05:00,15.13,15.14,15.13,15.13,117949.90110354449,1.0317,1.0323,1.0317,1.0317,117949.9011
2005-02-25 12:10:00,15.13,15.13,15.12,15.12,428594.5124348576,1.0317,1.0317,1.031,1.031,428594.5124
2005-02-25 12:15:00,15.12,15.13,15.12,15.13,184485.74275169772,1.031,1.0317,1.031,1.0317,184485.7428
2005-02-25 12:20:00,15.14,15.14,15.12,15.13,111037.08638685325,1.0323,1.0323,1.031,1.0317,111037.0864
2005-02-25 12:25:00,15.13,15.14,15.13,15.14,125294.76674002894,1.0317,1.0323,1.0317,1.0323,125294.7667
2005-02-25 12:30:00,15.13,15.15,15.13,15.13,104124.27167016198,1.0317,1.033,1.0317,1.0317,104124.2717
2005-02-25 12:35:00,15.13,15.15,15.13,15.13,171092.16423810847,1.0317,1.033,1.0317,1.0317,171092.1642
2005-02-25 12:40:00,15.13,15.15,15.13,15.14,168067.80779955606,1.0317,1.033,1.0317,1.0323,168067.8078
2005-02-25 12:45:00,15.13,15.14,15.13,15.13,234603.6494477093,1.0317,1.0323,1.0317,1.0317,234603.6494
2005-02-25 12:50:00,15.13,15.13,15.12,15.13,94187.1005149183,1.0317,1.0317,1.031,1.0317,94187.1005
2005-02-25 12:55:00,15.13,15.14,15.12,15.13,71288.40176587853,1.0317,1.0323,1.031,1.0317,71288.4018
2005-02-25 13:00:00,15.13,15.14,15.13,15.13,79929.4201617426,1.0317,1.0323,1.0317,1.0317,79929.4202
2005-02-25 13:05:00,15.13,15.15,15.13,15.15,190966.50654859585,1.0317,1.033,1.0317,1.033,190966.5065
2005-02-25 13:10:00,15.15,15.16,15.14,15.16,225962.6310518453,1.033,1.0337,1.0323,1.0337,225962.6311
2005-02-25 13:15:00,15.16,15.18,15.16,15.18,500314.96512052935,1.0337,1.0351,1.0337,1.0351,500314.9651
2005-02-25 13:20:00,15.18,15.18,15.15,15.15,230283.1402497773,1.0351,1.0351,1.033,1.033,230283.1402
2005-02-25 13:25:00,15.16,15.16,15.15,15.16,154242.17836617355,1.0337,1.0337,1.033,1.0337,154242.1784
2005-02-25 13:30:00,15.16,15.18,15.16,15.18,122702.46122126972,1.0337,1.0351,1.0337,1.0351,122702.4612
2005-02-25 13:35:00,15.18,15.19,15.18,15.18,331383.0554813869,1.0351,1.0357,1.0351,1.0351,331383.0555
2005-02-25 13:40:00,15.18,15.19,15.17,15.17,161154.9930828648,1.0351,1.0357,1.0344,1.0344,161154.9931
2005-02-25 13:45:00,15.17,15.17,15.16,15.17,80361.4710815358,1.0344,1.0344,1.0337,1.0344,80361.4711
2005-02-25 13:50:00,15.17,15.2,15.17,15.19,246269.02428212584,1.0344,1.0364,1.0344,1.0357,246269.0243
2005-02-25 13:55:00,15.19,15.2,15.19,15.19,135663.98881506582,1.0357,1.0364,1.0357,1.0357,135663.9888
2005-02-25 14:00:00,15.19,15.2,15.19,15.19,112333.23914623284,1.0357,1.0364,1.0357,1.0357,112333.2391
2005-02-25 14:05:00,15.19,15.19,15.18,15.19,115789.64650457846,1.0357,1.0357,1.0351,1.0357,115789.6465
2005-02-25 14:10:00,15.19,15.2,15.19,15.2,310644.6113313131,1.0357,1.0364,1.0357,1.0364,310644.6113
2005-02-25 14:15:00,15.2,15.22,15.2,15.21,364218.9253856703,1.0364,1.0378,1.0364,1.0371,364218.9254
2005-02-25 14:20:00,15.21,15.21,15.21,15.21,248429.27888109183,1.0371,1.0371,1.0371,1.0371,248429.2789
2005-02-25 14:25:00,15.21,15.21,15.2,15.21,142144.75261196386,1.0371,1.0371,1.0364,1.0371,142144.7526
2005-02-25 14:30:00,15.21,15.22,15.2,15.2,301139.49109586264,1.0371,1.0378,1.0364,1.0364,301139.4911
2005-02-25 14:35:00,15.2,15.22,15.2,15.21,299411.28741668985,1.0364,1.0378,1.0364,1.0371,299411.2874
2005-02-25 14:40:00,15.21,15.21,15.19,15.2,267007.4684321996,1.0371,1.0371,1.0357,1.0364,267007.4684
2005-02-25 14:45:00,15.21,15.21,15.2,15.2,134367.8360556862,1.0371,1.0371,1.0364,1.0364,134367.8361
2005-02-25 14:50:00,15.2,15.21,15.2,15.21,129615.27593796096,1.0364,1.0371,1.0364,1.0371,129615.2759
2005-02-25 14:55:00,15.21,15.21,15.19,15.19,162019.09492245122,1.0371,1.0371,1.0357,1.0357,162019.0949
2005-02-25 15:00:00,15.19,15.21,15.19,15.2,154242.17836617355,1.0357,1.0371,1.0357,1.0364,154242.1784
2005-02-25 15:05:00,15.2,15.21,15.19,15.2,858053.1267093016,1.0364,1.0371,1.0357,1.0364,858053.1267
2005-02-25 15:10:00,15.2,15.2,15.19,15.2,303299.7456948287,1.0364,1.0364,1.0357,1.0364,303299.7457
2005-02-25 15:15:00,15.21,15.21,15.19,15.2,208248.543340324,1.0371,1.0371,1.0357,1.0364,208248.5433
2005-02-25 15:20:00,15.2,15.2,15.18,15.2,494266.2522434245,1.0364,1.0364,1.0351,1.0364,494266.2522
2005-02-25 15:25:00,15.2,15.2,15.19,15.2,218617.76541536083,1.0364,1.0364,1.0357,1.0364,218617.7654
2005-02-25 15:30:00,15.2,15.21,15.19,15.2,335271.5137595257,1.0364,1.0371,1.0357,1.0364,335271.5138
2005-02-25 15:35:00,15.19,15.2,15.18,15.19,454517.5676224498,1.0357,1.0364,1.0351,1.0357,454517.5676
2005-02-25 15:40:00,15.2,15.2,15.19,15.2,597958.4729937932,1.0364,1.0364,1.0357,1.0364,597958.473
2005-02-25 15:45:00,15.2,15.21,15.2,15.21,625609.7318605583,1.0364,1.0371,1.0364,1.0371,625609.7319
2005-02-25 15:50:00,15.21,15.21,15.2,15.21,790221.1323017686,1.0371,1.0371,1.0364,1.0371,790221.1323
2005-02-25 15:55:00,15.21,15.21,15.18,15.19,2022862.4064717768,1.0371,1.0371,1.0351,1.0357,2022862.4065
2005-02-28 09:30:00,15.23,15.24,15.21,15.21,942303.0560689762,1.0385,1.0392,1.0371,1.0371,942303.0561
2005-02-28 09:35:00,15.21,15.21,15.19,15.19,352553.55055125384,1.0371,1.0371,1.0357,1.0357,352553.5506
2005-02-28 09:40:00,15.19,15.21,15.19,15.21,412608.6284025091,1.0357,1.0371,1.0357,1.0371,412608.6284
2005-02-28 09:45:00,15.21,15.21,15.18,15.21,397486.84620974696,1.0371,1.0371,1.0351,1.0371,397486.8462
2005-02-28 09:50:00,15.2,15.22,15.2,15.21,257934.3991165424,1.0364,1.0378,1.0364,1.0371,257934.3991
2005-02-28 09:55:00,15.21,15.25,15.21,15.23,357306.11066897906,1.0371,1.0398,1.0371,1.0385,357306.1107
2005-02-28 10:00:00,15.23,15.25,15.22,15.23,478280.368211076,1.0385,1.0398,1.0378,1.0385,478280.3682
2005-02-28 10:05:00,15.23,15.25,15.22,15.25,322742.0370855228,1.0385,1.0398,1.0378,1.0398,322742.0371
2005-02-28 10:10:00,15.24,15.24,15.21,15.21,354281.7542304266,1.0392,1.0392,1.0371,1.0371,354281.7542
2005-02-28 10:15:00,15.21,15.23,15.21,15.23,543088.0061800565,1.0371,1.0385,1.0371,1.0385,543088.0062
2005-02-28 10:20:00,15.23,15.23,15.23,15.23,276080.53774785687,1.0385,1.0385,1.0385,1.0385,276080.5377
2005-02-28 10:25:00,15.23,15.23,15.22,15.23,333975.3610001461,1.0385,1.0385,1.0378,1.0385,333975.361
2005-02-28 10:30:00,15.23,15.23,15.22,15.23,268303.6211915792,1.0385,1.0385,1.0378,1.0385,268303.6212
2005-02-28 10:35:00,15.23,15.23,15.23,15.23,214297.2562174288,1.0385,1.0385,1.0385,1.0385,214297.2562
2005-02-28 10:40:00,15.23,15.23,15.22,15.23,329222.80088242085,1.0385,1.0385,1.0378,1.0385,329222.8009
2005-02-28 10:45:00,15.23,15.24,15.23,15.23,252749.78807902389,1.0385,1.0392,1.0385,1.0385,252749.7881
2005-02-28 10:50:00,15.23,15.23,15.22,15.23,212569.052538256,1.0385,1.0385,1.0378,1.0385,212569.0525
2005-02-28 10:55:00,15.23,15.24,15.23,15.24,196151.11758611427,1.0385,1.0392,1.0385,1.0392,196151.1176
2005-02-28 11:00:00,15.24,15.24,15.23,15.24,198743.42310487348,1.0392,1.0392,1.0385,1.0392,198743.4231
2005-02-28 11:05:00,15.24,15.24,15.23,15.23,392734.28609202174,1.0392,1.0392,1.0385,1.0385,392734.2861
2005-02-28 11:10:00,15.23,15.24,15.23,15.24,138256.29433382503,1.0385,1.0392,1.0385,1.0392,138256.2943
2005-02-28 11:15:00,15.24,15.24,15.23,15.23,118814.00294313088,1.0392,1.0392,1.0385,1.0385,118814.0029
2005-02-28 11:20:00,15.23,15.23,15.23,15.23,128319.12317858136,1.0385,1.0385,1.0385,1.0385,128319.1232
2005-02-28 11:25:00,15.23,15.23,15.23,15.23,146897.3127296891,1.0385,1.0385,1.0385,1.0385,146897.3127
2005-02-28 11:30:00,15.23,15.23,15.23,15.23,163315.2476818308,1.0385,1.0385,1.0385,1.0385,163315.2477
2005-02-28 11:35:00,15.23,15.23,15.23,15.23,93322.9986753319,1.0385,1.0385,1.0385,1.0385,93322.9987
2005-02-28 11:40:00,15.23,15.23,15.23,15.23,138688.34525361823,1.0385,1.0385,1.0385,1.0385,138688.3453
2005-02-28 11:45:00,15.23,15.23,15.21,15.21,177140.8771152133,1.0385,1.0385,1.0371,1.0371,177140.8771
2005-02-28 11:50:00,15.21,15.23,15.21,15.22,320581.7824865568,1.0371,1.0385,1.0371,1.0378,320581.7825
2005-02-28 11:55:00,15.22,15.23,15.22,15.22,195287.01574652785,1.0378,1.0385,1.0378,1.0378,195287.0157
2005-02-28 12:00:00,15.22,15.22,15.19,15.2,388845.8278138829,1.0378,1.0378,1.0357,1.0364,388845.8278
2005-02-28 12:05:00,15.2,15.23,15.2,15.2,237628.00588626176,1.0364,1.0385,1.0364,1.0364,237628.0059
2005-02-28 12:10:00,15.2,15.21,15.19,15.19,190534.45562880265,1.0364,1.0371,1.0357,1.0357,190534.4556
2005-02-28 12:15:00,15.19,15.2,15.19,15.2,283425.40338434133,1.0357,1.0364,1.0357,1.0364,283425.4034
2005-02-28 12:20:00,15.2,15.2,15.19,15.19,206088.288741358,1.0364,1.0364,1.0357,1.0357,206088.2887
2005-02-28 12:25:00,15.19,15.2,15.19,15.19,331815.1064011801,1.0357,1.0364,1.0357,1.0357,331815.1064
2005-02-28 12:30:00,15.19,15.19,15.19,15.19,263119.0101540608,1.0357,1.0357,1.0357,1.0357,263119.0102
2005-02-28 12:35:00,15.19,15.19,15.16,15.18,242380.566003987,1.0357,1.0357,1.0337,1.0351,242380.566
2005-02-28 12:40:00,15.18,15.18,15.17,15.17,146033.2108901027,1.0351,1.0351,1.0344,1.0344,146033.2109
2005-02-28 12:45:00,15.17,15.18,15.17,15.17,118814.00294313088,1.0344,1.0351,1.0344,1.0344,118814.0029
2005-02-28 12:50:00,15.17,15.18,15.17,15.18,123998.61398064932,1.0344,1.0351,1.0344,1.0351,123998.614
2005-02-28 12:55:00,15.18,15.18,15.17,15.18,136528.09065465222,1.0351,1.0351,1.0344,1.0351,136528.0907
2005-02-28 13:00:00,15.18,15.19,15.18,15.19,147329.3636494823,1.0351,1.0357,1.0351,1.0357,147329.3636
2005-02-28 13:05:00,15.19,15.2,15.19,15.2,179301.13171417933,1.0357,1.0364,1.0357,1.0364,179301.1317
2005-02-28 13:10:00,15.2,15.2,15.18,15.2,203063.9323028055,1.0364,1.0364,1.0351,1.0364,203063.9323
2005-02-28 13:15:00,15.2,15.21,15.19,15.21,154674.22928596675,1.0364,1.0371,1.0357,1.0371,154674.2293
2005-02-28 13:20:00,15.21,15.21,15.19,15.2,174116.5206766609,1.0371,1.0371,1.0357,1.0364,174116.5207
2005-02-28 13:25:00,15.2,15.21,15.2,15.21,123566.56306085612,1.0364,1.0371,1.0364,1.0371,123566.5631
2005-02-28 13:30:00,15.21,15.22,15.2,15.21,247133.12612171224,1.0371,1.0378,1.0364,1.0371,247133.1261
2005-02-28 13:35:00,15.21,15.21,15.21,15.21,199175.47402466668,1.0371,1.0371,1.0371,1.0371,199175.474
2005-02-28 13:40:00,15.21,15.22,15.21,15.21,224234.42737267248,1.0371,1.0378,1.0371,1.0371,224234.4274
2005-02-28 13:45:00,15.21,15.22,15.19,15.22,235899.80220708897,1.0371,1.0378,1.0357,1.0378,235899.8022
2005-02-28 13:50:00,15.22,15.22,15.2,15.21,269167.7230311656,1.0378,1.0378,1.0364,1.0371,269167.723
2005-02-28 13:55:00,15.21,15.21,15.2,15.21,219049.81633515403,1.0371,1.0371,1.0364,1.0371,219049.8163
2005-02-28 14:00:00,15.21,15.22,15.19,15.2,438099.63267030806,1.0371,1.0378,1.0357,1.0364,438099.6327
2005-02-28 14:05:00,15.2,15.2,15.18,15.2,464886.7896974867,1.0364,1.0364,1.0351,1.0364,464886.7897
2005-02-28 14:10:00,15.2,15.2,15.18,15.19,196583.16850590747,1.0364,1.0364,1.0351,1.0357,196583.1685
2005-02-28 14:15:00,15.19,15.2,15.18,15.2,169363.96055893565,1.0357,1.0364,1.0351,1.0364,169363.9606
2005-02-28 14:20:00,15.2,15.21,15.2,15.2,168499.85871934926,1.0364,1.0371,1.0364,1.0364,168499.8587
2005-02-28 14:25:00,15.2,15.21,15.2,15.21,135663.98881506582,1.0364,1.0371,1.0364,1.0371,135663.9888
2005-02-28 14:30:00,15.21,15.21,15.21,15.21,162019.09492245122,1.0371,1.0371,1.0371,1.0371,162019.0949
2005-02-28 14:35:00,15.21,15.21,15.21,15.21,239788.26048522777,1.0371,1.0371,1.0371,1.0371,239788.2605
2005-02-28 14:40:00,15.21,15.22,15.2,15.22,426866.3087556848,1.0371,1.0378,1.0364,1.0378,426866.3088
2005-02-28 14:45:00,15.22,15.23,15.21,15.21,203495.9832225987,1.0378,1.0385,1.0371,1.0371,203495.9832
2005-02-28 14:50:00,15.21,15.22,15.21,15.22,222506.2236934997,1.0371,1.0378,1.0371,1.0378,222506.2237
2005-02-28 14:55:00,15.22,15.24,15.2,15.24,417793.2394400275,1.0378,1.0392,1.0364,1.0392,417793.2394
2005-02-28 15:00:00,15.23,15.23,15.21,15.22,346072.78675435577,1.0385,1.0385,1.0371,1.0378,346072.7868
2005-02-28 15:05:00,15.22,15.24,15.22,15.24,365947.1290648431,1.0378,1.0392,1.0378,1.0392,365947.1291
2005-02-28 15:10:00,15.24,15.26,15.24,15.25,696898.1336264368,1.0392,1.0405,1.0392,1.0398,696898.1336
2005-02-28 15:15:00,15.25,15.26,15.25,15.26,927613.3247960074,1.0398,1.0405,1.0398,1.0405,927613.3248
2005-02-28 15:20:00,15.26,15.27,15.25,15.25,1443482.123029092,1.0405,1.0412,1.0398,1.0398,1443482.123
2005-02-28 15:25:00,15.25,15.25,15.24,15.25,406127.864605611,1.0398,1.0398,1.0392,1.0398,406127.8646
2005-02-28 15:30:00,15.25,15.26,15.25,15.25,654557.1434867029,1.0398,1.0405,1.0398,1.0398,654557.1435
2005-02-28 15:35:00,15.25,15.25,15.25,15.25,517597.0019122575,1.0398,1.0398,1.0398,1.0398,517597.0019
2005-02-28 15:40:00,15.25,15.25,15.22,15.22,491673.9467246653,1.0398,1.0398,1.0378,1.0378,491673.9467
2005-02-28 15:45:00,15.22,15.23,15.2,15.23,589317.4545979291,1.0378,1.0385,1.0364,1.0385,589317.4546
2005-02-28 15:50:00,15.23,15.23,15.2,15.22,458838.0768203818,1.0385,1.0385,1.0364,1.0378,458838.0768
2005-02-28 15:55:00,15.22,15.22,15.21,15.21,693441.7262680911,1.0378,1.0378,1.0371,1.0371,693441.7263
2005-03-01 09:30:00,15.26,15.29,15.26,15.28,1209742.575420969,1.0405,1.0426,1.0405,1.0419,1209742.5754
2005-03-01 09:35:00,15.29,15.3,15.27,15.28,320581.7824865568,1.0426,1.0432,1.0412,1.0419,320581.7825
2005-03-01 09:40:00,15.28,15.28,15.26,15.26,359466.3652679451,1.0419,1.0419,1.0405,1.0405,359466.3653
2005-03-01 09:45:00,15.26,15.26,15.24,15.24,360762.5180273247,1.0405,1.0405,1.0392,1.0392,360762.518
2005-03-01 09:50:00,15.23,15.25,15.23,15.24,303731.7966146219,1.0385,1.0398,1.0385,1.0392,303731.7966
2005-03-01 09:55:00,15.24,15.24,15.21,15.21,409584.2719639567,1.0392,1.0392,1.0371,1.0371,409584.272
2005-03-01 10:00:00,15.21,15.24,15.2,15.23,481736.7755694216,1.0371,1.0392,1.0364,1.0385,481736.7756
2005-03-01 10:05:00,15.24,15.26,15.23,15.23,382797.114936778,1.0392,1.0405,1.0385,1.0385,382797.1149
2005-03-01 10:10:00,15.24,15.24,15.23,15.23,175844.72435583372,1.0392,1.0392,1.0385,1.0385,175844.7244
2005-03-01 10:15:00,15.23,15.23,15.22,15.23,239788.26048522777,1.0385,1.0385,1.0378,1.0385,239788.2605
2005-03-01 10:20:00,15.23,15.26,15.23,15.25,448468.85474534496,1.0385,1.0405,1.0385,1.0398,448468.8547
2005-03-01 10:25:00,15.25,15.26,15.24,15.25,290770.26902082574,1.0398,1.0405,1.0392,1.0398,290770.269
2005-03-01 10:30:00,15.25,15.26,15.25,15.26,232443.3948487433,1.0398,1.0405,1.0398,1.0405,232443.3948
2005-03-01 10:35:00,15.26,15.26,15.25,15.25,384957.3695357441,1.0405,1.0405,1.0398,1.0398,384957.3695
2005-03-01 10:40:00,15.25,15.26,15.24,15.25,349961.2450324946,1.0398,1.0405,1.0392,1.0398,349961.245
2005-03-01 10:45:00,15.25,15.26,15.25,15.25,169796.01147872888,1.0398,1.0405,1.0398,1.0398,169796.0115
2005-03-01 10:50:00,15.25,15.28,15.25,15.28,514140.5945539118,1.0398,1.0419,1.0398,1.0419,514140.5946
2005-03-01 10:55:00,15.28,15.3,15.28,15.3,676159.689476363,1.0419,1.0432,1.0419,1.0432,676159.6895
2005-03-01 11:00:00,15.3,15.3,15.26,15.27,444148.3455474129,1.0432,1.0432,1.0405,1.0412,444148.3455
2005-03-01 11:05:00,15.27,15.28,15.25,15.28,251453.6353196443,1.0412,1.0419,1.0398,1.0419,251453.6353
2005-03-01 11:10:00,15.28,15.28,15.25,15.25,306756.15305317426,1.0419,1.0419,1.0398,1.0398,306756.1531
2005-03-01 11:15:00,15.24,15.26,15.24,15.26,194422.91390694145,1.0392,1.0405,1.0392,1.0405,194422.9139
2005-03-01 11:20:00,15.27,15.28,15.26,15.27,230715.1911695705,1.0412,1.0419,1.0405,1.0412,230715.1912
2005-03-01 11:25:00,15.27,15.28,15.27,15.28,450629.1093443109,1.0412,1.0419,1.0412,1.0419,450629.1093
2005-03-01 11:30:00,15.28,15.3,15.28,15.3,237628.00588626176,1.0419,1.0432,1.0419,1.0432,237628.0059
2005-03-01 11:35:00,15.3,15.31,15.3,15.31,244972.87152274625,1.0432,1.0439,1.0432,1.0439,244972.8715
2005-03-01 11:40:00,15.31,15.31,15.29,15.3,198311.37218508028,1.0439,1.0439,1.0426,1.0432,198311.3722
2005-03-01 11:45:00,15.29,15.32,15.29,15.32,327926.64812304126,1.0426,1.0446,1.0426,1.0446,327926.6481
2005-03-01 11:50:00,15.32,15.33,15.3,15.33,460134.2295797615,1.0446,1.0453,1.0432,1.0453,460134.2296
2005-03-01 11:55:00,15.33,15.36,15.33,15.36,658445.6017648417,1.0453,1.0473,1.0453,1.0473,658445.6018
2005-03-01 12:00:00,15.36,15.37,15.35,15.36,637707.1576147679,1.0473,1.048,1.0467,1.0473,637707.1576
2005-03-01 12:05:00,15.36,15.37,15.34,15.34,286881.8107426869,1.0473,1.048,1.046,1.046,286881.8107
2005-03-01 12:10:00,15.34,15.36,15.34,15.35,308484.3567323471,1.046,1.0473,1.046,1.0467,308484.3567
2005-03-01 12:15:00,15.35,15.36,15.35,15.35,157266.53480472596,1.0467,1.0473,1.0467,1.0467,157266.5348
2005-03-01 12:20:00,15.35,15.36,15.35,15.36,108876.83178788722,1.0467,1.0473,1.0467,1.0473,108876.8318
2005-03-01 12:25:00,15.36,15.43,15.36,15.39,667518.671080499,1.0473,1.0521,1.0473,1.0494,667518.6711
2005-03-01 12:30:00,15.39,15.4,15.37,15.37,1553655.1075763588,1.0494,1.0501,1.048,1.048,1553655.1076
2005-03-01 12:35:00,15.37,15.39,15.37,15.37,404399.6609264382,1.048,1.0494,1.048,1.048,404399.6609
2005-03-01 12:40:00,15.37,15.38,15.36,15.37,352121.49963146064,1.048,1.0487,1.0473,1.048,352121.4996
2005-03-01 12:45:00,15.37,15.38,15.37,15.38,194854.96482673465,1.048,1.0487,1.048,1.0487,194854.9648
2005-03-01 12:50:00,15.38,15.39,15.37,15.38,480008.5718902488,1.0487,1.0494,1.048,1.0487,480008.5719
2005-03-01 12:55:00,15.38,15.41,15.38,15.4,478280.368211076,1.0487,1.0507,1.0487,1.0501,478280.3682
2005-03-01 13:00:00,15.4,15.4,15.39,15.39,315397.1714490384,1.0501,1.0501,1.0494,1.0494,315397.1714
2005-03-01 13:05:00,15.4,15.4,15.39,15.39,122270.41030147651,1.0501,1.0501,1.0494,1.0494,122270.4103
2005-03-01 13:10:00,15.39,15.4,15.37,15.37,200471.6267840463,1.0494,1.0501,1.048,1.048,200471.6268
2005-03-01 13:15:00,15.37,15.38,15.37,15.38,566850.8067686827,1.048,1.0487,1.048,1.0487,566850.8068
2005-03-01 13:20:00,15.37,15.37,15.36,15.36,417793.2394400275,1.048,1.048,1.0473,1.0473,417793.2394
2005-03-01 13:25:00,15.36,15.36,15.35,15.36,275216.4359082705,1.0473,1.0473,1.0467,1.0473,275216.4359
2005-03-01 13:30:00,15.36,15.36,15.12,15.35,118814.00294313088,1.0473,1.0473,1.031,1.0467,118814.0029
2005-03-01 13:35:00,15.35,15.38,15.34,15.34,2032799.577627021,1.0467,1.0487,1.046,1.046,2032799.5776
2005-03-01 13:40:00,15.34,15.35,15.33,15.34,295522.829138551,1.046,1.0467,1.0453,1.046,295522.8291
2005-03-01 13:45:00,15.34,15.37,15.33,15.36,377180.4529794664,1.046,1.048,1.0453,1.0473,377180.453
2005-03-01 13:50:00,15.36,15.37,15.35,15.36,372859.9437815344,1.0473,1.048,1.0467,1.0473,372859.9438
2005-03-01 13:55:00,15.36,15.36,15.35,15.35,74312.75820443095,1.0473,1.0473,1.0467,1.0467,74312.7582
2005-03-01 14:00:00,15.35,15.36,15.35,15.36,385389.42045553727,1.0467,1.0473,1.0467,1.0473,385389.4205
2005-03-01 14:05:00,15.35,15.37,15.34,15.34,153810.12744638036,1.0467,1.048,1.046,1.046,153810.1274
2005-03-01 14:10:00,15.34,15.35,15.33,15.34,140416.54893279105,1.046,1.0467,1.0453,1.046,140416.5489
2005-03-01 14:15:00,15.34,15.35,15.34,15.34,160722.9421630716,1.046,1.0467,1.046,1.046,160722.9422
2005-03-01 14:20:00,15.34,15.35,15.34,15.34,193990.86298714823,1.046,1.0467,1.046,1.046,193990.863
2005-03-01 14:25:00,15.34,15.35,15.34,15.34,167635.75687976286,1.046,1.0467,1.046,1.046,167635.7569
2005-03-01 14:30:00,15.33,15.34,15.3,15.31,239356.20956543452,1.0453,1.046,1.0432,1.0439,239356.2096
2005-03-01 14:35:00,15.31,15.33,15.3,15.33,225530.58013205207,1.0439,1.0453,1.0432,1.0453,225530.5801
2005-03-01 14:40:00,15.33,15.34,15.33,15.34,483032.9283288012,1.0453,1.046,1.0453,1.046,483032.9283
2005-03-01 14:45:00,15.34,15.34,15.32,15.34,717636.5777765105,1.046,1.046,1.0446,1.046,717636.5778
2005-03-01 14:50:00,15.34,15.35,15.33,15.33,225962.6310518453,1.046,1.0467,1.0453,1.0453,225962.6311
2005-03-01 14:55:00,15.33,15.34,15.33,15.33,99371.71155243674,1.0453,1.046,1.0453,1.0453,99371.7116
2005-03-01 15:00:00,15.33,15.34,15.33,15.34,306756.15305317426,1.0453,1.046,1.0453,1.046,306756.1531
2005-03-01 15:05:00,15.34,15.34,15.33,15.34,222074.1727737065,1.046,1.046,1.0453,1.046,222074.1728
2005-03-01 15:10:00,15.35,15.36,15.34,15.35,381500.9621773984,1.0467,1.0473,1.046,1.0467,381500.9622
2005-03-01 15:15:00,15.35,15.36,15.35,15.35,530558.5295060535,1.0467,1.0473,1.0467,1.0467,530558.5295
2005-03-01 15:20:00,15.35,15.36,15.35,15.35,236331.85312688217,1.0467,1.0473,1.0467,1.0467,236331.8531
2005-03-01 15:25:00,15.35,15.36,15.35,15.35,321877.9352459364,1.0467,1.0473,1.0467,1.0467,321877.9352
2005-03-01 15:30:00,15.36,15.37,15.35,15.36,699058.3882254028,1.0473,1.048,1.0467,1.0473,699058.3882
2005-03-01 15:35:00,15.36,15.36,15.33,15.34,446308.6001463789,1.0473,1.0473,1.0453,1.046,446308.6001
2005-03-01 15:40:00,15.34,15.34,15.33,15.33,525373.9184685351,1.046,1.046,1.0453,1.0453,525373.9185
2005-03-01 15:45:00,15.33,15.33,15.31,15.31,578084.1306833059,1.0453,1.0453,1.0439,1.0439,578084.1307
2005-03-01 15:50:00,15.31,15.32,15.31,15.31,478280.368211076,1.0439,1.0446,1.0439,1.0439,478280.3682
2005-03-01 15:55:00,15.31,15.31,15.3,15.31,826945.460484191,1.0439,1.0439,1.0432,1.0439,826945.4605
2005-03-02 09:30:00,15.28,15.28,15.25,15.25,519757.2565112235,1.0419,1.0419,1.0398,1.0398,519757.2565
2005-03-02 09:35:00,15.24,15.25,15.23,15.24,352121.49963146064,1.0392,1.0398,1.0385,1.0392,352121.4996
2005-03-02 09:40:00,15.24,15.26,15.23,15.26,298979.2364968966,1.0392,1.0405,1.0385,1.0405,298979.2365
2005-03-02 09:45:00,15.26,15.26,15.24,15.24,470071.4007350051,1.0405,1.0405,1.0392,1.0392,470071.4007
2005-03-02 09:50:00,15.24,15.26,15.24,15.26,453653.4657828634,1.0392,1.0405,1.0392,1.0405,453653.4658
2005-03-02 09:55:00,15.26,15.26,15.24,15.25,295954.8800583442,1.0405,1.0405,1.0392,1.0398,295954.8801
2005-03-02 10:00:00,15.25,15.26,15.23,15.23,225962.6310518453,1.0398,1.0405,1.0385,1.0385,225962.6311
2005-03-02 10:05:00,15.23,15.23,15.22,15.22,321013.83340635,1.0385,1.0385,1.0378,1.0378,321013.8334
2005-03-02 10:10:00,15.21,15.23,15.21,15.22,262686.95923426753,1.0371,1.0385,1.0371,1.0378,262686.9592
2005-03-02 10:15:00,15.22,15.25,15.22,15.24,273488.23222909763,1.0378,1.0398,1.0378,1.0392,273488.2322
2005-03-02 10:20:00,15.24,15.25,15.23,15.24,204360.0850621852,1.0392,1.0398,1.0385,1.0392,204360.0851
2005-03-02 10:25:00,15.24,15.26,15.24,15.24,374588.1474607072,1.0392,1.0405,1.0392,1.0392,374588.1475
2005-03-02 10:30:00,15.24,15.26,15.23,15.23,196583.16850590747,1.0392,1.0405,1.0385,1.0385,196583.1685
2005-03-02 10:35:00,15.23,15.23,15.21,15.21,193126.76114756183,1.0385,1.0385,1.0371,1.0371,193126.7611
2005-03-02 10:40:00,15.21,15.22,15.21,15.21,237628.00588626176,1.0371,1.0378,1.0371,1.0371,237628.0059
2005-03-02 10:45:00,15.21,15.23,15.21,15.23,165907.55320059005,1.0371,1.0385,1.0371,1.0385,165907.5532
2005-03-02 10:50:00,15.23,15.26,15.23,15.23,268735.6721113724,1.0385,1.0405,1.0385,1.0385,268735.6721
2005-03-02 10:55:00,15.23,15.26,15.23,15.25,259662.60279571512,1.0385,1.0405,1.0385,1.0398,259662.6028
2005-03-02 11:00:00,15.25,15.25,15.24,15.24,228554.9365706045,1.0398,1.0398,1.0392,1.0392,228554.9366
2005-03-02 11:05:00,15.24,15.25,15.24,15.25,277376.69050723646,1.0392,1.0398,1.0392,1.0398,277376.6905
2005-03-02 11:10:00,15.25,15.26,15.25,15.26,634250.7502564223,1.0398,1.0405,1.0398,1.0405,634250.7503
2005-03-02 11:15:00,15.26,15.29,15.26,15.27,330518.95364180044,1.0405,1.0426,1.0405,1.0412,330518.9536
2005-03-02 11:20:00,15.28,15.28,15.26,15.26,193990.86298714823,1.0419,1.0419,1.0405,1.0405,193990.863
2005-03-02 11:25:00,15.26,15.27,15.26,15.26,68264.04532732611,1.0405,1.0412,1.0405,1.0405,68264.0453
2005-03-02 11:30:00,15.26,15.27,15.25,15.26,129615.27593796096,1.0405,1.0412,1.0398,1.0405,129615.2759
2005-03-02 11:35:00,15.26,15.27,15.26,15.26,146033.2108901027,1.0405,1.0412,1.0405,1.0405,146033.2109
2005-03-02 11:40:00,15.26,15.26,15.26,15.26,131343.47961713377,1.0405,1.0405,1.0405,1.0405,131343.4796
2005-03-02 11:45:00,15.26,15.27,15.26,15.26,243244.6678435734,1.0405,1.0412,1.0405,1.0405,243244.6678
2005-03-02 11:50:00,15.26,15.27,15.26,15.27,202631.8813830123,1.0405,1.0412,1.0405,1.0412,202631.8814
2005-03-02 11:55:00,15.27,15.28,15.26,15.27,208680.5942601172,1.0412,1.0419,1.0405,1.0412,208680.5943
2005-03-02 12:00:00,15.27,15.27,15.26,15.26,196151.11758611427,1.0412,1.0412,1.0405,1.0405,196151.1176
2005-03-02 12:05:00,15.27,15.28,15.26,15.26,97643.50787326392,1.0412,1.0419,1.0405,1.0405,97643.5079
2005-03-02 12:10:00,15.27,15.27,15.26,15.26,89434.54039719306,1.0412,1.0412,1.0405,1.0405,89434.5404
2005-03-02 12:15:00,15.26,15.26,15.26,15.26,133503.7342160998,1.0405,1.0405,1.0405,1.0405,133503.7342
2005-03-02 12:20:00,15.26,15.26,15.24,15.25,172820.36791728128,1.0405,1.0405,1.0392,1.0398,172820.3679
2005-03-02 12:25:00,15.25,15.27,15.25,15.26,111901.18822643964,1.0398,1.0412,1.0398,1.0405,111901.1882
2005-03-02 12:30:00,15.26,15.26,15.24,15.25,93322.9986753319,1.0405,1.0405,1.0392,1.0398,93322.9987
2005-03-02 12:35:00,15.25,15.26,15.25,15.25,167203.70595996964,1.0398,1.0405,1.0398,1.0398,167203.706
2005-03-02 12:40:00,15.25,15.26,15.25,15.26,106716.5771889212,1.0398,1.0405,1.0398,1.0405,106716.5772
2005-03-02 12:45:00,15.26,15.26,15.25,15.26,62647.38337001447,1.0405,1.0405,1.0398,1.0405,62647.3834
2005-03-02 12:50:00,15.25,15.26,15.25,15.25,73880.70728463776,1.0398,1.0405,1.0398,1.0398,73880.7073
2005-03-02 12:55:00,15.25,15.26,15.25,15.26,150785.77100782792,1.0398,1.0405,1.0398,1.0405,150785.771
2005-03-02 13:00:00,15.26,15.26,15.25,15.26,82521.72568050181,1.0405,1.0405,1.0398,1.0405,82521.7257
2005-03-02 13:05:00,15.26,15.26,15.25,15.26,91162.74407636588,1.0405,1.0405,1.0398,1.0405,91162.7441
2005-03-02 13:10:00,15.26,15.27,15.26,15.27,384525.3186159509,1.0405,1.0412,1.0405,1.0412,384525.3186
2005-03-02 13:15:00,15.27,15.28,15.26,15.28,151649.87284741434,1.0412,1.0419,1.0405,1.0419,151649.8728
2005-03-02 13:20:00,15.27,15.28,15.26,15.27,157698.5857245192,1.0412,1.0419,1.0405,1.0412,157698.5857
2005-03-02 13:25:00,15.27,15.28,15.26,15.27,88138.38763781346,1.0412,1.0419,1.0405,1.0412,88138.3876
2005-03-02 13:30:00,15.26,15.28,15.26,15.27,194854.96482673465,1.0405,1.0419,1.0405,1.0412,194854.9648
2005-03-02 13:35:00,15.27,15.28,15.27,15.27,308484.3567323471,1.0412,1.0419,1.0412,1.0412,308484.3567
2005-03-02 13:40:00,15.27,15.27,15.25,15.25,127455.02133899496,1.0412,1.0412,1.0398,1.0398,127455.0213
2005-03-02 13:45:00,15.25,15.26,15.25,15.25,173684.4697568677,1.0398,1.0405,1.0398,1.0398,173684.4698
2005-03-02 13:50:00,15.25,15.25,15.23,15.23,207384.4415007376,1.0398,1.0398,1.0385,1.0385,207384.4415
2005-03-02 13:55:00,15.23,15.24,15.22,15.23,293794.6254593782,1.0385,1.0392,1.0378,1.0385,293794.6255
2005-03-02 14:00:00,15.23,15.25,15.23,15.24,139552.44709320465,1.0385,1.0398,1.0385,1.0392,139552.4471
2005-03-02 14:05:00,15.24,15.24,15.23,15.24,192262.65930797544,1.0392,1.0392,1.0385,1.0392,192262.6593
2005-03-02 14:10:00,15.23,15.24,15.23,15.23,187942.1501100434,1.0385,1.0392,1.0385,1.0385,187942.1501
2005-03-02 14:15:00,15.24,15.24,15.23,15.23,159426.78940369198,1.0392,1.0392,1.0385,1.0385,159426.7894
2005-03-02 14:20:00,15.23,15.23,15.22,15.23,165043.45136100362,1.0385,1.0385,1.0378,1.0385,165043.4514
2005-03-02 14:25:00,15.23,15.23,15.21,15.22,201767.77954342592,1.0385,1.0385,1.0371,1.0378,201767.7795
2005-03-02 14:30:00,15.22,15.23,15.22,15.22,143008.85445155026,1.0378,1.0385,1.0378,1.0378,143008.8545
2005-03-02 14:35:00,15.22,15.23,15.2,15.23,523645.7147893623,1.0378,1.0385,1.0364,1.0385,523645.7148
2005-03-02 14:40:00,15.23,15.23,15.21,15.21,261822.8573946812,1.0385,1.0385,1.0371,1.0371,261822.8574
2005-03-02 14:45:00,15.21,15.22,15.21,15.21,182325.48815273176,1.0371,1.0378,1.0371,1.0371,182325.4882
2005-03-02 14:50:00,15.21,15.22,15.21,15.22,138688.34525361823,1.0371,1.0378,1.0371,1.0378,138688.3453
2005-03-02 14:55:00,15.22,15.23,15.21,15.21,199175.47402466668,1.0378,1.0385,1.0371,1.0371,199175.474
2005-03-02 15:00:00,15.21,15.22,15.21,15.21,302003.59293544904,1.0371,1.0378,1.0371,1.0371,302003.5929
2005-03-02 15:05:00,15.21,15.23,15.21,15.23,239356.20956543452,1.0371,1.0385,1.0371,1.0385,239356.2096
2005-03-02 15:10:00,15.23,15.23,15.22,15.23,109308.88270768042,1.0385,1.0385,1.0378,1.0385,109308.8827
2005-03-02 15:15:00,15.23,15.23,15.21,15.21,103260.16983057556,1.0385,1.0385,1.0371,1.0371,103260.1698
2005-03-02 15:20:00,15.22,15.23,15.22,15.23,98507.60971285032,1.0378,1.0385,1.0378,1.0385,98507.6097
2005-03-02 15:25:00,15.22,15.23,15.22,15.23,414768.8830014751,1.0378,1.0385,1.0378,1.0385,414768.883
2005-03-02 15:30:00,15.23,15.24,15.22,15.22,228986.9874903977,1.0385,1.0392,1.0378,1.0378,228986.9875
2005-03-02 15:35:00,15.22,15.23,15.22,15.22,201767.77954342592,1.0378,1.0385,1.0378,1.0378,201767.7795
2005-03-02 15:40:00,15.22,15.22,15.21,15.22,619128.9680636602,1.0378,1.0378,1.0371,1.0378,619128.9681
2005-03-02 15:45:00,15.22,15.23,15.22,15.23,405263.7627660246,1.0378,1.0385,1.0378,1.0385,405263.7628
2005-03-02 15:50:00,15.22,15.23,15.22,15.23,524509.8166289487,1.0378,1.0385,1.0378,1.0385,524509.8166
2005-03-02 15:55:00,15.23,15.23,15.23,15.23,501179.0669601157,1.0385,1.0385,1.0385,1.0385,501179.067
2005-03-03 09:30:00,15.28,15.28,15.26,15.26,504203.4233986682,1.0419,1.0419,1.0405,1.0405,504203.4234
2005-03-03 09:35:00,15.26,15.27,15.25,15.27,243244.6678435734,1.0405,1.0412,1.0398,1.0412,243244.6678
2005-03-03 09:40:00,15.27,15.29,15.26,15.26,319717.6806469704,1.0412,1.0426,1.0405,1.0405,319717.6806
2005-03-03 09:45:00,15.27,15.27,15.23,15.23,195719.06666632107,1.0412,1.0412,1.0385,1.0385,195719.0667
2005-03-03 09:50:00,15.23,15.26,15.22,15.26,300707.44017606945,1.0385,1.0405,1.0378,1.0405,300707.4402
2005-03-03 09:55:00,15.26,15.27,15.25,15.26,145169.10905051627,1.0405,1.0412,1.0398,1.0405,145169.1091
2005-03-03 10:00:00,15.26,15.27,15.25,15.25,290770.26902082574,1.0405,1.0412,1.0398,1.0398,290770.269
2005-03-03 10:05:00,15.25,15.29,15.25,15.29,734054.5127286522,1.0398,1.0426,1.0398,1.0426,734054.5127
2005-03-03 10:10:00,15.28,15.29,15.26,15.26,460998.33141934784,1.0419,1.0426,1.0405,1.0405,460998.3314
2005-03-03 10:15:00,15.26,15.26,15.24,15.24,166339.60412038324,1.0405,1.0405,1.0392,1.0392,166339.6041
2005-03-03 10:20:00,15.24,15.26,15.22,15.22,221210.07093412004,1.0392,1.0405,1.0378,1.0378,221210.0709
2005-03-03 10:25:00,15.22,15.24,15.21,15.21,155106.28020575995,1.0378,1.0392,1.0371,1.0371,155106.2802
2005-03-03 10:30:00,15.22,15.22,15.2,15.22,324902.2916844888,1.0378,1.0378,1.0364,1.0378,324902.2917
2005-03-03 10:35:00,15.22,15.22,15.21,15.22,300275.38925627625,1.0378,1.0378,1.0371,1.0378,300275.3893
2005-03-03 10:40:00,15.22,15.24,15.22,15.22,452357.3130234838,1.0378,1.0392,1.0378,1.0378,452357.313
2005-03-03 10:45:00,15.22,15.24,15.2,15.22,165907.55320059005,1.0378,1.0392,1.0364,1.0378,165907.5532
2005-03-03 10:50:00,15.22,15.24,15.22,15.24,247565.17704150543,1.0378,1.0392,1.0378,1.0392,247565.177
2005-03-03 10:55:00,15.24,15.25,15.22,15.24,135663.98881506582,1.0392,1.0398,1.0378,1.0392,135663.9888
2005-03-03 11:00:00,15.24,15.24,15.21,15.21,241516.4641644006,1.0392,1.0392,1.0371,1.0371,241516.4642
2005-03-03 11:05:00,15.21,15.24,15.21,15.22,200903.6777038395,1.0371,1.0392,1.0371,1.0378,200903.6777
2005-03-03 11:10:00,15.21,15.24,15.21,15.23,3548866.2551813712,1.0371,1.0392,1.0371,1.0385,3548866.2552
2005-03-03 11:15:00,15.23,15.24,15.22,15.22,165907.55320059005,1.0385,1.0392,1.0378,1.0378,165907.5532
2005-03-03 11:20:00,15.22,15.23,15.21,15.23,109740.9336274736,1.0378,1.0385,1.0371,1.0385,109740.9336
2005-03-03 11:25:00,15.23,15.24,15.21,15.22,149489.6182484483,1.0385,1.0392,1.0371,1.0378,149489.6182
2005-03-03 11:30:00,15.22,15.23,15.2,15.23,165043.45136100362,1.0378,1.0385,1.0364,1.0385,165043.4514
2005-03-03 11:35:00,15.23,15.25,15.21,15.23,337431.7683584917,1.0385,1.0398,1.0371,1.0385,337431.7684
2005-03-03 11:40:00,15.24,15.25,15.23,15.25,201335.7286236327,1.0392,1.0398,1.0385,1.0398,201335.7286
2005-03-03 11:45:00,15.25,15.25,15.19,15.19,197879.3212652871,1.0398,1.0398,1.0357,1.0357,197879.3213
2005-03-03 11:50:00,15.21,15.22,15.19,15.22,327062.5462834548,1.0371,1.0378,1.0357,1.0378,327062.5463
2005-03-03 11:55:00,15.22,15.22,15.18,15.2,295954.8800583442,1.0378,1.0378,1.0351,1.0364,295954.8801
2005-03-03 12:00:00,15.19,15.21,15.19,15.21,137392.1924942386,1.0357,1.0371,1.0357,1.0371,137392.1925
2005-03-03 12:05:00,15.21,15.21,15.2,15.2,78201.21648256978,1.0371,1.0371,1.0364,1.0364,78201.2165
2005-03-03 12:10:00,15.2,15.21,15.19,15.2,69128.14716691252,1.0364,1.0371,1.0357,1.0364,69128.1472
2005-03-03 12:15:00,15.2,15.21,15.2,15.21,86842.23487843385,1.0364,1.0371,1.0364,1.0371,86842.2349
2005-03-03 12:20:00,15.21,15.21,15.19,15.2,134367.8360556862,1.0371,1.0371,1.0357,1.0364,134367.8361
2005-03-03 12:25:00,15.19,15.19,15.16,15.17,403103.5081670586,1.0357,1.0357,1.0337,1.0344,403103.5082
2005-03-03 12:30:00,15.17,15.18,15.15,15.17,1132405.4607779856,1.0344,1.0351,1.033,1.0344,1132405.4608
2005-03-03 12:35:00,15.18,15.18,15.16,15.16,137824.24341403184,1.0351,1.0351,1.0337,1.0337,137824.2434
2005-03-03 12:40:00,15.16,15.19,15.16,15.19,117517.85018375127,1.0337,1.0357,1.0337,1.0357,117517.8502
2005-03-03 12:45:00,15.19,15.19,15.18,15.18,184053.69183190452,1.0357,1.0357,1.0351,1.0351,184053.6918
2005-03-03 12:50:00,15.18,15.18,15.17,15.18,45365.346578286335,1.0351,1.0351,1.0344,1.0351,45365.3466
2005-03-03 12:55:00,15.18,15.2,15.16,15.19,518029.05283205066,1.0351,1.0364,1.0337,1.0357,518029.0528
2005-03-03 13:00:00,15.19,15.2,15.19,15.19,122270.41030147651,1.0357,1.0364,1.0357,1.0357,122270.4103
2005-03-03 13:05:00,15.19,15.24,15.16,15.21,667518.671080499,1.0357,1.0392,1.0337,1.0371,667518.6711
2005-03-03 13:10:00,15.21,15.24,15.21,15.22,212569.052538256,1.0371,1.0392,1.0371,1.0378,212569.0525
2005-03-03 13:15:00,15.22,15.23,15.21,15.22,130911.42869734055,1.0378,1.0385,1.0371,1.0378,130911.4287
2005-03-03 13:20:00,15.22,15.22,15.2,15.21,110172.98454726682,1.0378,1.0378,1.0364,1.0371,110172.9845
2005-03-03 13:25:00,15.21,15.22,15.21,15.21,149057.5673286551,1.0371,1.0378,1.0371,1.0371,149057.5673
2005-03-03 13:30:00,15.21,15.22,15.21,15.21,110605.03546706002,1.0371,1.0378,1.0371,1.0371,110605.0355
2005-03-03 13:35:00,15.22,15.22,15.21,15.21,33699.97174386985,1.0378,1.0378,1.0371,1.0371,33699.9717
2005-03-03 13:40:00,15.21,15.22,15.21,15.21,45797.39749807954,1.0371,1.0378,1.0371,1.0371,45797.3975
2005-03-03 13:45:00,15.19,15.2,15.19,15.2,200903.6777038395,1.0357,1.0364,1.0357,1.0364,200903.6777
2005-03-03 13:50:00,15.2,15.22,15.2,15.22,127887.07225878816,1.0364,1.0378,1.0364,1.0378,127887.0723
2005-03-03 13:55:00,15.22,15.23,15.2,15.21,112765.29006602603,1.0378,1.0385,1.0364,1.0371,112765.2901
2005-03-03 14:00:00,15.21,15.23,15.21,15.22,105420.42442954158,1.0371,1.0385,1.0371,1.0378,105420.4244
2005-03-03 14:05:00,15.22,15.24,15.22,15.24,197015.21942570063,1.0378,1.0392,1.0378,1.0392,197015.2194
2005-03-03 14:10:00,15.24,15.25,15.23,15.24,127022.97041920177,1.0392,1.0398,1.0385,1.0392,127022.9704
2005-03-03 14:15:00,15.25,15.25,15.22,15.23,276944.63958744326,1.0398,1.0398,1.0378,1.0385,276944.6396
2005-03-03 14:20:00,15.23,15.25,15.23,15.23,88570.43855760666,1.0385,1.0398,1.0385,1.0385,88570.4386
2005-03-03 14:25:00,15.23,15.24,15.23,15.23,96347.35511388432,1.0385,1.0392,1.0385,1.0385,96347.3551
2005-03-03 14:30:00,15.24,15.25,15.23,15.24,84249.92935967463,1.0392,1.0398,1.0385,1.0392,84249.9294
2005-03-03 14:35:00,15.24,15.24,15.22,15.22,76040.96188360377,1.0392,1.0392,1.0378,1.0378,76040.9619
2005-03-03 14:40:00,15.22,15.23,15.21,15.22,162883.1967620376,1.0378,1.0385,1.0371,1.0378,162883.1968
2005-03-03 14:45:00,15.22,15.23,15.21,15.21,106284.526269128,1.0378,1.0385,1.0371,1.0371,106284.5263
2005-03-03 14:50:00,15.21,15.22,15.19,15.2,185349.84459128417,1.0371,1.0378,1.0357,1.0364,185349.8446
2005-03-03 14:55:00,15.2,15.2,15.19,15.2,108876.83178788722,1.0364,1.0364,1.0357,1.0364,108876.8318
2005-03-03 15:00:00,15.2,15.2,15.19,15.19,162019.09492245122,1.0364,1.0364,1.0357,1.0357,162019.0949
2005-03-03 15:05:00,15.19,15.2,15.19,15.2,490377.7939652856,1.0357,1.0364,1.0357,1.0364,490377.794
2005-03-03 15:10:00,15.2,15.21,15.19,15.19,125294.76674002894,1.0364,1.0371,1.0357,1.0357,125294.7667
2005-03-03 15:15:00,15.2,15.21,15.19,15.21,177140.8771152133,1.0364,1.0371,1.0357,1.0371,177140.8771
2005-03-03 15:20:00,15.21,15.22,15.2,15.2,205224.18690177152,1.0371,1.0378,1.0364,1.0364,205224.1869
2005-03-03 15:25:00,15.2,15.23,15.2,15.23,130479.37777754736,1.0364,1.0385,1.0364,1.0385,130479.3778
2005-03-03 15:30:00,15.23,15.23,15.21,15.21,137392.1924942386,1.0385,1.0385,1.0371,1.0371,137392.1925
2005-03-03 15:35:00,15.21,15.22,15.2,15.21,241084.4132446074,1.0371,1.0378,1.0364,1.0371,241084.4132
2005-03-03 15:40:00,15.21,15.23,15.21,15.23,243676.7187633666,1.0371,1.0385,1.0371,1.0385,243676.7188
2005-03-03 15:45:00,15.23,15.23,15.21,15.21,308916.4076521403,1.0385,1.0385,1.0371,1.0371,308916.4077
2005-03-03 15:50:00,15.22,15.23,15.2,15.23,257070.2972769559,1.0378,1.0385,1.0364,1.0385,257070.2973
2005-03-03 15:55:00,15.23,15.23,15.21,15.21,438099.63267030806,1.0385,1.0385,1.0371,1.0371,438099.6327
2005-03-04 09:30:00,15.31,15.31,15.28,15.3,675727.6385565698,1.0439,1.0439,1.0419,1.0432,675727.6386
2005-03-04 09:35:00,15.3,15.3,15.24,15.24,288177.96350206656,1.0432,1.0432,1.0392,1.0392,288177.9635
2005-03-04 09:40:00,15.24,15.29,15.24,15.28,413040.6793223023,1.0392,1.0426,1.0392,1.0419,413040.6793
2005-03-04 09:45:00,15.27,15.3,15.27,15.29,702082.7446639552,1.0412,1.0432,1.0412,1.0426,702082.7447
2005-03-04 09:50:00,15.3,15.3,15.29,15.3,300707.44017606945,1.0432,1.0432,1.0426,1.0432,300707.4402
2005-03-04 09:55:00,15.29,15.31,15.27,15.28,214729.307137222,1.0426,1.0439,1.0412,1.0419,214729.3071
2005-03-04 10:00:00,15.28,15.33,15.28,15.32,610487.9496677961,1.0419,1.0453,1.0419,1.0446,610487.9497
2005-03-04 10:05:00,15.32,15.35,15.3,15.3,531422.6313456399,1.0446,1.0467,1.0432,1.0432,531422.6313
2005-03-04 10:10:00,15.3,15.3,15.28,15.29,302435.64385524223,1.0432,1.0432,1.0419,1.0426,302435.6439
2005-03-04 10:15:00,15.29,15.31,15.29,15.3,206088.288741358,1.0426,1.0439,1.0426,1.0432,206088.2887
2005-03-04 10:20:00,15.31,15.33,15.3,15.3,227258.7838112249,1.0439,1.0453,1.0432,1.0432,227258.7838
2005-03-04 10:25:00,15.3,15.31,15.28,15.3,213865.2052976356,1.0432,1.0439,1.0419,1.0432,213865.2053
2005-03-04 10:30:00,15.31,15.31,15.29,15.3,124862.71582023572,1.0439,1.0439,1.0426,1.0432,124862.7158
2005-03-04 10:35:00,15.3,15.3,15.28,15.29,108012.7299483008,1.0432,1.0432,1.0419,1.0426,108012.7299
2005-03-04 10:40:00,15.29,15.3,15.29,15.3,96779.40603367751,1.0426,1.0432,1.0426,1.0432,96779.406
2005-03-04 10:45:00,15.3,15.31,15.29,15.29,162451.1458422444,1.0432,1.0439,1.0426,1.0426,162451.1458
2005-03-04 10:50:00,15.29,15.3,15.28,15.3,195287.01574652785,1.0426,1.0432,1.0419,1.0432,195287.0157
2005-03-04 10:55:00,15.3,15.32,15.3,15.31,418657.3412796139,1.0432,1.0446,1.0432,1.0439,418657.3413
2005-03-04 11:00:00,15.31,15.32,15.29,15.31,248429.27888109183,1.0439,1.0446,1.0426,1.0439,248429.2789
2005-03-04 11:05:00,15.31,15.32,15.28,15.29,210840.8488590832,1.0439,1.0446,1.0419,1.0426,210840.8489
2005-03-04 11:10:00,15.29,15.31,15.29,15.31,101531.96615140275,1.0426,1.0439,1.0426,1.0439,101531.9662
2005-03-04 11:15:00,15.31,15.31,15.3,15.31,101099.91523160956,1.0439,1.0439,1.0432,1.0439,101099.9152
2005-03-04 11:20:00,15.31,15.32,15.3,15.31,144737.05813072308,1.0439,1.0446,1.0432,1.0439,144737.0581
2005-03-04 11:25:00,15.31,15.32,15.31,15.32,257070.2972769559,1.0439,1.0446,1.0439,1.0446,257070.2973
2005-03-04 11:30:00,15.32,15.32,15.31,15.32,246269.02428212584,1.0446,1.0446,1.0439,1.0446,246269.0243
2005-03-04 11:35:00,15.32,15.32,15.31,15.32,179733.18263397255,1.0446,1.0446,1.0439,1.0446,179733.1826
2005-03-04 11:40:00,15.31,15.32,15.31,15.31,187942.1501100434,1.0439,1.0446,1.0439,1.0439,187942.1501
2005-03-04 11:45:00,15.31,15.31,15.3,15.3,109308.88270768042,1.0439,1.0439,1.0432,1.0432,109308.8827
2005-03-04 11:50:00,15.3,15.31,15.3,15.3,150353.72008803472,1.0432,1.0439,1.0432,1.0432,150353.7201
2005-03-04 11:55:00,15.3,15.31,15.29,15.29,724981.443412995,1.0432,1.0439,1.0426,1.0426,724981.4434
2005-03-04 12:00:00,15.29,15.3,15.29,15.29,141712.70169217067,1.0426,1.0432,1.0426,1.0426,141712.7017
2005-03-04 12:05:00,15.3,15.3,15.29,15.3,171092.16423810847,1.0432,1.0432,1.0426,1.0432,171092.1642
2005-03-04 12:10:00,15.3,15.31,15.3,15.3,65671.73980856688,1.0432,1.0439,1.0432,1.0432,65671.7398
2005-03-04 12:15:00,15.3,15.31,15.3,15.3,111901.18822643964,1.0432,1.0439,1.0432,1.0432,111901.1882
2005-03-04 12:20:00,15.3,15.31,15.3,15.31,96779.40603367751,1.0432,1.0439,1.0432,1.0439,96779.406
2005-03-04 12:25:00,15.31,15.31,15.29,15.29,212569.052538256,1.0439,1.0439,1.0426,1.0426,212569.0525
2005-03-04 12:30:00,15.29,15.31,15.29,15.3,107148.6281087144,1.0426,1.0439,1.0426,1.0432,107148.6281
2005-03-04 12:35:00,15.31,15.31,15.3,15.31,134799.8869754794,1.0439,1.0439,1.0432,1.0439,134799.887
2005-03-04 12:40:00,15.31,15.31,15.31,15.31,125294.76674002894,1.0439,1.0439,1.0439,1.0439,125294.7667
2005-03-04 12:45:00,15.31,15.31,15.3,15.31,189670.35378921623,1.0439,1.0439,1.0432,1.0439,189670.3538
2005-03-04 12:50:00,15.31,15.32,15.31,15.32,199175.47402466668,1.0439,1.0446,1.0439,1.0446,199175.474
2005-03-04 12:55:00,15.32,15.32,15.31,15.32,84249.92935967463,1.0446,1.0446,1.0439,1.0446,84249.9294
2005-03-04 13:00:00,15.32,15.32,15.32,15.32,219913.91817474045,1.0446,1.0446,1.0446,1.0446,219913.9182
2005-03-04 13:05:00,15.32,15.32,15.31,15.31,174116.5206766609,1.0446,1.0446,1.0439,1.0439,174116.5207
2005-03-04 13:10:00,15.31,15.32,15.31,15.31,292930.5236197918,1.0439,1.0446,1.0439,1.0439,292930.5236
2005-03-04 13:15:00,15.32,15.32,15.31,15.31,73448.65636484454,1.0446,1.0446,1.0439,1.0439,73448.6564
2005-03-04 13:20:00,15.31,15.32,15.31,15.32,97211.45695347073,1.0439,1.0446,1.0439,1.0446,97211.457
2005-03-04 13:25:00,15.32,15.32,15.3,15.31,78201.21648256978,1.0446,1.0446,1.0432,1.0439,78201.2165
2005-03-04 13:30:00,15.31,15.31,15.3,15.31,58758.92509187564,1.0439,1.0439,1.0432,1.0439,58758.9251
2005-03-04 13:35:00,15.31,15.31,15.29,15.29,173684.4697568677,1.0439,1.0439,1.0426,1.0426,173684.4698
2005-03-04 13:40:00,15.29,15.3,15.29,15.29,133503.7342160998,1.0426,1.0432,1.0426,1.0426,133503.7342
2005-03-04 13:45:00,15.29,15.3,15.28,15.29,192694.71022776864,1.0426,1.0432,1.0419,1.0426,192694.7102
2005-03-04 13:50:00,15.29,15.31,15.29,15.3,226394.6819716385,1.0426,1.0439,1.0426,1.0432,226394.682
2005-03-04 13:55:00,15.3,15.32,15.3,15.32,251453.6353196443,1.0432,1.0446,1.0432,1.0446,251453.6353
2005-03-04 14:00:00,15.32,15.33,15.3,15.3,370699.68918256834,1.0446,1.0453,1.0432,1.0432,370699.6892
2005-03-04 14:05:00,15.3,15.31,15.3,15.31,307188.2039729675,1.0432,1.0439,1.0432,1.0439,307188.204
2005-03-04 14:10:00,15.31,15.32,15.3,15.3,188374.2010298366,1.0439,1.0446,1.0432,1.0432,188374.201
2005-03-04 14:15:00,15.3,15.31,15.3,15.3,218185.71449556763,1.0432,1.0439,1.0432,1.0432,218185.7145
2005-03-04 14:20:00,15.3,15.32,15.3,15.31,169796.01147872888,1.0432,1.0446,1.0432,1.0439,169796.0115
2005-03-04 14:25:00,15.31,15.32,15.3,15.3,157698.5857245192,1.0439,1.0446,1.0432,1.0432,157698.5857
2005-03-04 14:30:00,15.3,15.32,15.3,15.31,208680.5942601172,1.0432,1.0446,1.0432,1.0439,208680.5943
2005-03-04 14:35:00,15.32,15.32,15.31,15.31,300275.38925627625,1.0446,1.0446,1.0439,1.0439,300275.3893
2005-03-04 14:40:00,15.31,15.32,15.3,15.3,128319.12317858136,1.0439,1.0446,1.0432,1.0432,128319.1232
2005-03-04 14:45:00,15.31,15.31,15.29,15.3,131775.530536927,1.0439,1.0439,1.0426,1.0432,131775.5305
2005-03-04 14:50:00,15.3,15.31,15.29,15.3,140416.54893279105,1.0432,1.0439,1.0426,1.0432,140416.5489
2005-03-04 14:55:00,15.3,15.3,15.29,15.3,86410.18395864064,1.0432,1.0432,1.0426,1.0432,86410.184
2005-03-04 15:00:00,15.3,15.31,15.29,15.29,126590.91949940854,1.0432,1.0439,1.0426,1.0426,126590.9195
2005-03-04 15:05:00,15.3,15.3,15.29,15.3,72584.55452525814,1.0432,1.0432,1.0426,1.0432,72584.5545
2005-03-04 15:10:00,15.3,15.3,15.29,15.3,101099.91523160956,1.0432,1.0432,1.0426,1.0432,101099.9152
2005-03-04 15:15:00,15.3,15.31,15.3,15.3,162451.1458422444,1.0432,1.0439,1.0432,1.0432,162451.1458
2005-03-04 15:20:00,15.3,15.31,15.3,15.31,173684.4697568677,1.0432,1.0439,1.0432,1.0439,173684.4698
2005-03-04 15:25:00,15.31,15.31,15.31,15.31,167203.70595996964,1.0439,1.0439,1.0439,1.0439,167203.706
2005-03-04 15:30:00,15.31,15.31,15.29,15.3,372859.9437815344,1.0439,1.0439,1.0426,1.0432,372859.9438
2005-03-04 15:35:00,15.3,15.31,15.3,15.3,299843.33833648305,1.0432,1.0439,1.0432,1.0432,299843.3383
2005-03-04 15:40:00,15.3,15.31,15.3,15.3,632954.5974970427,1.0432,1.0439,1.0432,1.0432,632954.5975
2005-03-04 15:45:00,15.3,15.31,15.28,15.28,358602.26342835865,1.0432,1.0439,1.0419,1.0419,358602.2634
2005-03-04 15:50:00,15.28,15.28,15.25,15.25,695169.929947264,1.0419,1.0419,1.0398,1.0398,695169.9299
2005-03-04 15:55:00,15.25,15.39,15.25,15.28,2576751.685646664,1.0398,1.0494,1.0398,1.0419,2576751.6856
2005-03-07 09:30:00,15.29,15.29,15.23,15.24,1013159.4069150616,1.0426,1.0426,1.0385,1.0392,1013159.4069
2005-03-07 09:35:00,15.25,15.25,15.23,15.23,263983.1119936472,1.0398,1.0398,1.0385,1.0385,263983.112
2005-03-07 09:40:00,15.23,15.23,15.21,15.22,541359.8025008836,1.0385,1.0385,1.0371,1.0378,541359.8025
2005-03-07 09:45:00,15.22,15.26,15.22,15.26,259230.551875922,1.0378,1.0405,1.0378,1.0405,259230.5519
2005-03-07 09:50:00,15.25,15.28,15.24,15.28,305892.05121358787,1.0398,1.0419,1.0392,1.0419,305892.0512
2005-03-07 09:55:00,15.27,15.3,15.26,15.28,499018.8123611497,1.0412,1.0432,1.0405,1.0419,499018.8124
2005-03-07 10:00:00,15.28,15.28,15.27,15.28,394894.5406909877,1.0419,1.0419,1.0412,1.0419,394894.5407
2005-03-07 10:05:00,15.28,15.28,15.26,15.26,467047.0442964527,1.0419,1.0419,1.0405,1.0405,467047.0443
2005-03-07 10:10:00,15.25,15.29,15.25,15.27,270031.824870752,1.0398,1.0426,1.0398,1.0412,270031.8249
2005-03-07 10:15:00,15.28,15.28,15.25,15.25,220778.02001432684,1.0419,1.0419,1.0398,1.0398,220778.02
2005-03-07 10:20:00,15.25,15.26,15.23,15.24,358170.21250856546,1.0398,1.0405,1.0385,1.0392,358170.2125
2005-03-07 10:25:00,15.24,15.27,15.23,15.26,247997.22796129863,1.0392,1.0412,1.0385,1.0405,247997.228
2005-03-07 10:30:00,15.26,15.27,15.25,15.26,211704.9506986696,1.0405,1.0412,1.0398,1.0405,211704.9507
2005-03-07 10:35:00,15.26,15.27,15.25,15.26,381500.9621773984,1.0405,1.0412,1.0398,1.0405,381500.9622
2005-03-07 10:40:00,15.26,15.28,15.26,15.28,88138.38763781346,1.0405,1.0419,1.0405,1.0419,88138.3876
2005-03-07 10:45:00,15.28,15.28,15.23,15.25,490809.8448850789,1.0419,1.0419,1.0385,1.0398,490809.8449
2005-03-07 10:50:00,15.25,15.26,15.25,15.25,188806.2519496298,1.0398,1.0405,1.0398,1.0398,188806.2519
2005-03-07 10:55:00,15.25,15.26,15.23,15.26,222074.1727737065,1.0398,1.0405,1.0385,1.0405,222074.1728
2005-03-07 11:00:00,15.26,15.26,15.26,15.26,179301.13171417933,1.0405,1.0405,1.0405,1.0405,179301.1317
2005-03-07 11:05:00,15.26,15.26,15.25,15.26,136960.1415744454,1.0405,1.0405,1.0398,1.0405,136960.1416
2005-03-07 11:10:00,15.26,15.28,15.26,15.27,203495.9832225987,1.0405,1.0419,1.0405,1.0412,203495.9832
2005-03-07 11:15:00,15.27,15.27,15.25,15.25,356442.00882939267,1.0412,1.0412,1.0398,1.0398,356442.0088
2005-03-07 11:20:00,15.25,15.25,15.25,15.25,151649.87284741434,1.0398,1.0398,1.0398,1.0398,151649.8728
2005-03-07 11:25:00,15.25,15.25,15.25,15.25,154242.17836617355,1.0398,1.0398,1.0398,1.0398,154242.1784
2005-03-07 11:30:00,15.25,15.25,15.25,15.25,187942.1501100434,1.0398,1.0398,1.0398,1.0398,187942.1501
2005-03-07 11:35:00,15.25,15.27,15.24,15.24,262254.90831447433,1.0398,1.0412,1.0392,1.0392,262254.9083
2005-03-07 11:40:00,15.24,15.26,15.24,15.26,259662.60279571512,1.0392,1.0405,1.0392,1.0405,259662.6028
2005-03-07 11:45:00,15.26,15.27,15.25,15.25,176708.82619542012,1.0405,1.0412,1.0398,1.0398,176708.8262
2005-03-07 11:50:00,15.25,15.25,15.24,15.25,117085.79926395808,1.0398,1.0398,1.0392,1.0398,117085.7993
2005-03-07 11:55:00,15.25,15.26,15.24,15.25,279104.8941864093,1.0398,1.0405,1.0392,1.0398,279104.8942
2005-03-07 12:00:00,15.25,15.26,15.25,15.25,156402.43296513957,1.0398,1.0405,1.0398,1.0398,156402.433
2005-03-07 12:05:00,15.25,15.25,15.23,15.23,161587.04400265802,1.0398,1.0398,1.0385,1.0385,161587.044
2005-03-07 12:10:00,15.23,15.23,15.22,15.23,214729.307137222,1.0385,1.0385,1.0378,1.0385,214729.3071
2005-03-07 12:15:00,15.23,15.24,15.23,15.23,71720.45268567173,1.0385,1.0392,1.0385,1.0385,71720.4527
2005-03-07 12:20:00,15.24,15.24,15.23,15.23,78201.21648256978,1.0392,1.0392,1.0385,1.0385,78201.2165
2005-03-07 12:25:00,15.24,15.25,15.23,15.23,69992.24900649893,1.0392,1.0398,1.0385,1.0385,69992.249
2005-03-07 12:30:00,15.23,15.23,15.23,15.23,120974.25754209692,1.0385,1.0385,1.0385,1.0385,120974.2575
2005-03-07 12:35:00,15.23,15.25,15.23,15.23,171524.21515790166,1.0385,1.0398,1.0385,1.0385,171524.2152
2005-03-07 12:40:00,15.23,15.23,15.23,15.23,69560.19808670571,1.0385,1.0385,1.0385,1.0385,69560.1981
2005-03-07 12:45:00,15.23,15.23,15.23,15.23,47093.55025745915,1.0385,1.0385,1.0385,1.0385,47093.5503
2005-03-07 12:50:00,15.23,15.25,15.23,15.24,148625.5164088619,1.0385,1.0398,1.0385,1.0392,148625.5164
2005-03-07 12:55:00,15.24,15.24,15.23,15.24,98939.66063264354,1.0392,1.0392,1.0385,1.0392,98939.6606
2005-03-07 13:00:00,15.24,15.25,15.23,15.24,34996.12450324946,1.0392,1.0398,1.0385,1.0392,34996.1245
2005-03-07 13:05:00,15.24,15.24,15.23,15.23,133935.785135893,1.0392,1.0392,1.0385,1.0385,133935.7851
2005-03-07 13:10:00,15.24,15.24,15.23,15.23,125726.81765982212,1.0392,1.0392,1.0385,1.0385,125726.8177
2005-03-07 13:15:00,15.23,15.23,15.22,15.23,148625.5164088619,1.0385,1.0385,1.0378,1.0385,148625.5164
2005-03-07 13:20:00,15.23,15.24,15.22,15.23,224234.42737267248,1.0385,1.0392,1.0378,1.0385,224234.4274
2005-03-07 13:25:00,15.23,15.23,15.22,15.23,82953.77660029502,1.0385,1.0385,1.0378,1.0385,82953.7766
2005-03-07 13:30:00,15.23,15.23,15.22,15.22,108876.83178788722,1.0385,1.0385,1.0378,1.0378,108876.8318
2005-03-07 13:35:00,15.22,15.24,15.22,15.24,246701.07520191904,1.0378,1.0392,1.0378,1.0392,246701.0752
2005-03-07 13:40:00,15.24,15.25,15.24,15.24,313668.9677698655,1.0392,1.0398,1.0392,1.0392,313668.9678
2005-03-07 13:45:00,15.24,15.24,15.23,15.23,122702.46122126972,1.0392,1.0392,1.0385,1.0385,122702.4612
2005-03-07 13:50:00,15.23,15.25,15.23,15.24,117949.90110354449,1.0385,1.0398,1.0385,1.0392,117949.9011
2005-03-07 13:55:00,15.24,15.26,15.23,15.26,115789.64650457846,1.0392,1.0405,1.0385,1.0405,115789.6465
2005-03-07 14:00:00,15.26,15.26,15.24,15.26,546544.4135384021,1.0405,1.0405,1.0392,1.0405,546544.4135
2005-03-07 14:05:00,15.26,15.26,15.25,15.25,141280.65077237744,1.0405,1.0405,1.0398,1.0398,141280.6508
2005-03-07 14:10:00,15.25,15.25,15.24,15.24,93322.9986753319,1.0398,1.0398,1.0392,1.0392,93322.9987
2005-03-07 14:15:00,15.24,15.25,15.23,15.24,123134.51214106292,1.0392,1.0398,1.0385,1.0392,123134.5121
2005-03-07 14:20:00,15.24,15.24,15.22,15.22,119678.10478271727,1.0392,1.0392,1.0378,1.0378,119678.1048
2005-03-07 14:25:00,15.23,15.23,15.22,15.22,185781.8955110774,1.0385,1.0385,1.0378,1.0378,185781.8955
2005-03-07 14:30:00,15.23,15.25,15.23,15.23,136960.1415744454,1.0385,1.0398,1.0385,1.0385,136960.1416
2005-03-07 14:35:00,15.23,15.24,15.23,15.24,71288.40176587853,1.0385,1.0392,1.0385,1.0392,71288.4018
2005-03-07 14:40:00,15.24,15.26,15.24,15.24,198743.42310487348,1.0392,1.0405,1.0392,1.0392,198743.4231
2005-03-07 14:45:00,15.24,15.24,15.23,15.23,116221.69742437168,1.0392,1.0392,1.0385,1.0385,116221.6974
2005-03-07 14:50:00,15.23,15.23,15.22,15.23,97211.45695347073,1.0385,1.0385,1.0378,1.0385,97211.457
2005-03-07 14:55:00,15.23,15.24,15.22,15.23,133071.68329630658,1.0385,1.0392,1.0378,1.0385,133071.6833
2005-03-07 15:00:00,15.23,15.24,15.23,15.23,162451.1458422444,1.0385,1.0392,1.0385,1.0385,162451.1458
2005-03-07 15:05:00,15.23,15.24,15.23,15.23,234603.6494477093,1.0385,1.0392,1.0385,1.0385,234603.6494
2005-03-07 15:10:00,15.23,15.24,15.23,15.23,152946.02560679393,1.0385,1.0392,1.0385,1.0385,152946.0256
2005-03-07 15:15:00,15.23,15.25,15.23,15.25,127455.02133899496,1.0385,1.0398,1.0385,1.0398,127455.0213
2005-03-07 15:20:00,15.25,15.26,15.24,15.25,375884.3002200868,1.0398,1.0405,1.0392,1.0398,375884.3002
2005-03-07 15:25:00,15.25,15.26,15.23,15.24,316261.2732886248,1.0398,1.0405,1.0385,1.0392,316261.2733
2005-03-07 15:30:00,15.24,15.24,15.2,15.22,691281.4716691251,1.0392,1.0392,1.0364,1.0378,691281.4717
2005-03-07 15:35:00,15.22,15.24,15.22,15.23,269167.7230311656,1.0378,1.0392,1.0378,1.0385,269167.723
2005-03-07 15:40:00,15.23,15.23,15.22,15.23,378476.605738846,1.0385,1.0385,1.0378,1.0385,378476.6057
2005-03-07 15:45:00,15.23,15.23,15.22,15.23,378044.5548190528,1.0385,1.0385,1.0378,1.0385,378044.5548
2005-03-07 15:50:00,15.22,15.23,15.18,15.19,951376.1253846335,1.0378,1.0385,1.0351,1.0357,951376.1254
2005-03-07 15:55:00,15.19,15.21,15.19,15.19,799294.201617426,1.0357,1.0371,1.0357,1.0357,799294.2016
2005-03-08 09:30:00,15.18,15.19,15.17,15.18,508091.881676807,1.0351,1.0357,1.0344,1.0351,508091.8817
2005-03-08 09:35:00,15.18,15.19,15.15,15.16,415200.93392126827,1.0351,1.0357,1.033,1.0337,415200.9339
2005-03-08 09:40:00,15.16,15.16,15.15,15.16,362922.7726262907,1.0337,1.0337,1.033,1.0337,362922.7726
2005-03-08 09:45:00,15.15,15.18,15.15,15.16,213001.1034580492,1.033,1.0351,1.033,1.0337,213001.1035
2005-03-08 09:50:00,15.16,15.18,15.15,15.16,149057.5673286551,1.0337,1.0351,1.033,1.0337,149057.5673
2005-03-08 09:55:00,15.15,15.16,15.14,15.16,276944.63958744326,1.033,1.0337,1.0323,1.0337,276944.6396
2005-03-08 10:00:00,15.16,15.16,15.15,15.15,178004.97895479974,1.0337,1.0337,1.033,1.033,178004.979
2005-03-08 10:05:00,15.15,15.15,15.14,15.14,371995.841941948,1.033,1.033,1.0323,1.0323,371995.8419
2005-03-08 10:10:00,15.14,15.18,15.14,15.16,206088.288741358,1.0323,1.0351,1.0323,1.0337,206088.2887
2005-03-08 10:15:00,15.16,15.17,15.15,15.16,168931.90963914245,1.0337,1.0344,1.033,1.0337,168931.9096
2005-03-08 10:20:00,15.16,15.19,15.16,15.17,156402.43296513957,1.0337,1.0357,1.0337,1.0344,156402.433
2005-03-08 10:25:00,15.17,15.18,15.15,15.17,227690.83473101808,1.0344,1.0351,1.033,1.0344,227690.8347
2005-03-08 10:30:00,15.17,15.18,15.15,15.15,262254.90831447433,1.0344,1.0351,1.033,1.033,262254.9083
2005-03-08 10:35:00,15.15,15.17,15.15,15.16,221642.12185391324,1.033,1.0344,1.033,1.0337,221642.1219
2005-03-08 10:40:00,15.16,15.21,15.16,15.21,326198.4444438684,1.0337,1.0371,1.0337,1.0371,326198.4444
2005-03-08 10:45:00,15.21,15.23,15.2,15.23,457973.9749807954,1.0371,1.0385,1.0364,1.0385,457973.975
2005-03-08 10:50:00,15.23,15.24,15.22,15.22,255774.1445175763,1.0385,1.0392,1.0378,1.0378,255774.1445
2005-03-08 10:55:00,15.22,15.22,15.21,15.21,224666.47829246568,1.0378,1.0378,1.0371,1.0371,224666.4783
2005-03-08 11:00:00,15.21,15.21,15.18,15.2,156834.48388493276,1.0371,1.0371,1.0351,1.0364,156834.4839
2005-03-08 11:05:00,15.2,15.22,15.19,15.22,197015.21942570063,1.0364,1.0378,1.0357,1.0378,197015.2194
2005-03-08 11:10:00,15.21,15.24,15.21,15.24,123998.61398064932,1.0371,1.0392,1.0371,1.0392,123998.614
2005-03-08 11:15:00,15.24,15.24,15.22,15.22,159858.8403234852,1.0392,1.0392,1.0378,1.0378,159858.8403
2005-03-08 11:20:00,15.22,15.23,15.2,15.21,154674.22928596675,1.0378,1.0385,1.0364,1.0371,154674.2293
2005-03-08 11:25:00,15.21,15.23,15.21,15.22,179733.18263397255,1.0371,1.0385,1.0371,1.0378,179733.1826
2005-03-08 11:30:00,15.21,15.22,15.21,15.22,87706.33671802025,1.0371,1.0378,1.0371,1.0378,87706.3367
2005-03-08 11:35:00,15.22,15.24,15.22,15.24,104556.32258995518,1.0378,1.0392,1.0378,1.0392,104556.3226
2005-03-08 11:40:00,15.24,15.25,15.23,15.24,197879.3212652871,1.0392,1.0398,1.0385,1.0392,197879.3213
2005-03-08 11:45:00,15.24,15.25,15.23,15.25,1233937.4269293884,1.0392,1.0398,1.0385,1.0398,1233937.4269
2005-03-08 11:50:00,15.24,15.26,15.24,15.26,139984.49801299785,1.0392,1.0405,1.0392,1.0405,139984.498
2005-03-08 11:55:00,15.26,15.29,15.26,15.29,552161.0754957137,1.0405,1.0426,1.0405,1.0426,552161.0755
2005-03-08 12:00:00,15.29,15.29,15.27,15.27,369835.587342982,1.0426,1.0426,1.0412,1.0412,369835.5873
2005-03-08 12:05:00,15.26,15.27,15.26,15.27,492970.0994840449,1.0405,1.0412,1.0405,1.0412,492970.0995
2005-03-08 12:10:00,15.27,15.28,15.27,15.27,168067.80779955606,1.0412,1.0419,1.0412,1.0412,168067.8078
2005-03-08 12:15:00,15.27,15.28,15.27,15.27,187078.048270457,1.0412,1.0419,1.0412,1.0412,187078.0483
2005-03-08 12:20:00,15.27,15.28,15.27,15.27,178437.02987459293,1.0412,1.0419,1.0412,1.0412,178437.0299
2005-03-08 12:25:00,15.28,15.29,15.27,15.29,113197.34098581925,1.0419,1.0426,1.0412,1.0426,113197.341
2005-03-08 12:30:00,15.29,15.29,15.26,15.27,145169.10905051627,1.0426,1.0426,1.0405,1.0412,145169.1091
2005-03-08 12:35:00,15.27,15.28,15.26,15.28,188374.2010298366,1.0412,1.0419,1.0405,1.0419,188374.201
2005-03-08 12:40:00,15.28,15.29,15.28,15.29,142576.80353175706,1.0419,1.0426,1.0419,1.0426,142576.8035
2005-03-08 12:45:00,15.29,15.29,15.27,15.27,156834.48388493276,1.0426,1.0426,1.0412,1.0412,156834.4839
2005-03-08 12:50:00,15.26,15.28,15.26,15.28,168067.80779955606,1.0405,1.0419,1.0405,1.0419,168067.8078
2005-03-08 12:55:00,15.28,15.28,15.26,15.27,56166.61957311642,1.0419,1.0419,1.0405,1.0412,56166.6196
2005-03-08 13:00:00,15.27,15.27,15.26,15.27,72152.50360546494,1.0412,1.0412,1.0405,1.0412,72152.5036
2005-03-08 13:05:00,15.27,15.29,15.26,15.29,254477.9917581967,1.0412,1.0426,1.0405,1.0426,254477.9918
2005-03-08 13:10:00,15.28,15.28,15.28,15.28,91594.79499615908,1.0419,1.0419,1.0419,1.0419,91594.795
2005-03-08 13:15:00,15.28,15.28,15.27,15.28,178437.02987459293,1.0419,1.0419,1.0412,1.0419,178437.0299
2005-03-08 13:20:00,15.28,15.28,15.26,15.27,100235.81339202316,1.0419,1.0419,1.0405,1.0412,100235.8134
2005-03-08 13:25:00,15.27,15.28,15.26,15.27,130479.37777754736,1.0412,1.0419,1.0405,1.0412,130479.3778
2005-03-08 13:30:00,15.28,15.28,15.27,15.27,88570.43855760666,1.0419,1.0419,1.0412,1.0412,88570.4386
2005-03-08 13:35:00,15.27,15.27,15.26,15.27,86410.18395864064,1.0412,1.0412,1.0405,1.0412,86410.184
2005-03-08 13:40:00,15.27,15.28,15.26,15.26,214729.307137222,1.0412,1.0419,1.0405,1.0405,214729.3071
2005-03-08 13:45:00,15.26,15.26,15.23,15.23,129615.27593796096,1.0405,1.0405,1.0385,1.0385,129615.2759
2005-03-08 13:50:00,15.24,15.25,15.22,15.24,164179.34952141723,1.0392,1.0398,1.0378,1.0392,164179.3495
2005-03-08 13:55:00,15.24,15.25,15.24,15.25,81225.5729211222,1.0392,1.0398,1.0392,1.0398,81225.5729
2005-03-08 14:00:00,15.26,15.26,15.25,15.26,154674.22928596675,1.0405,1.0405,1.0398,1.0405,154674.2293
2005-03-08 14:05:00,15.26,15.26,15.26,15.26,134799.8869754794,1.0405,1.0405,1.0405,1.0405,134799.887
2005-03-08 14:10:00,15.26,15.26,15.25,15.25,127022.97041920177,1.0405,1.0405,1.0398,1.0398,127022.9704
2005-03-08 14:15:00,15.25,15.25,15.24,15.25,176708.82619542012,1.0398,1.0398,1.0392,1.0398,176708.8262
2005-03-08 14:20:00,15.25,15.26,15.25,15.26,208680.5942601172,1.0398,1.0405,1.0398,1.0405,208680.5943
2005-03-08 14:25:00,15.26,15.27,15.26,15.27,169363.96055893565,1.0405,1.0412,1.0405,1.0412,169363.9606
2005-03-08 14:30:00,15.27,15.27,15.24,15.24,145169.10905051627,1.0412,1.0412,1.0392,1.0392,145169.1091
2005-03-08 14:35:00,15.25,15.27,15.24,15.27,126158.86857961534,1.0398,1.0412,1.0392,1.0412,126158.8686
2005-03-08 14:40:00,15.27,15.27,15.25,15.25,133935.785135893,1.0412,1.0412,1.0398,1.0398,133935.7851
2005-03-08 14:45:00,15.25,15.25,15.23,15.23,101964.01707119597,1.0398,1.0398,1.0385,1.0385,101964.0171
2005-03-08 14:50:00,15.24,15.25,15.23,15.24,333111.2591605597,1.0392,1.0398,1.0385,1.0392,333111.2592
2005-03-08 14:55:00,15.24,15.25,15.24,15.25,86410.18395864064,1.0392,1.0398,1.0392,1.0398,86410.184
2005-03-08 15:00:00,15.24,15.25,15.23,15.24,213433.1543778424,1.0392,1.0398,1.0385,1.0392,213433.1544
2005-03-08 15:05:00,15.24,15.24,15.23,15.23,108444.780868094,1.0392,1.0392,1.0385,1.0385,108444.7809
2005-03-08 15:10:00,15.23,15.24,15.23,15.23,93322.9986753319,1.0385,1.0392,1.0385,1.0385,93322.9987
2005-03-08 15:15:00,15.23,15.24,15.23,15.24,136096.03973485902,1.0385,1.0392,1.0385,1.0392,136096.0397
2005-03-08 15:20:00,15.24,15.24,15.23,15.24,200903.6777038395,1.0392,1.0392,1.0385,1.0392,200903.6777
2005-03-08 15:25:00,15.24,15.25,15.24,15.24,194854.96482673465,1.0392,1.0398,1.0392,1.0392,194854.9648
2005-03-08 15:30:00,15.24,15.24,15.22,15.22,176708.82619542012,1.0392,1.0392,1.0378,1.0378,176708.8262
2005-03-08 15:35:00,15.22,15.23,15.19,15.19,238924.15864564132,1.0378,1.0385,1.0357,1.0357,238924.1586
2005-03-08 15:40:00,15.2,15.21,15.19,15.21,314533.0696094519,1.0364,1.0371,1.0357,1.0371,314533.0696
2005-03-08 15:45:00,15.21,15.22,15.2,15.22,295954.8800583442,1.0371,1.0378,1.0364,1.0378,295954.8801
2005-03-08 15:50:00,15.22,15.23,15.2,15.21,506795.72891742736,1.0378,1.0385,1.0364,1.0371,506795.7289
2005-03-08 15:55:00,15.21,15.23,15.2,15.21,737078.8691672047,1.0371,1.0385,1.0364,1.0371,737078.8692
2005-03-09 09:30:00,15.21,15.23,15.2,15.21,511548.2890351526,1.0371,1.0385,1.0364,1.0371,511548.289
2005-03-09 09:35:00,15.21,15.27,15.2,15.27,304595.8984542083,1.0371,1.0412,1.0364,1.0412,304595.8985
2005-03-09 09:40:00,15.27,15.29,15.21,15.27,307188.2039729675,1.0412,1.0426,1.0371,1.0412,307188.204
2005-03-09 09:45:00,15.27,15.27,15.21,15.26,309348.4585719335,1.0412,1.0412,1.0371,1.0405,309348.4586
2005-03-09 09:50:00,15.26,15.28,15.23,15.26,344776.6339949762,1.0405,1.0419,1.0385,1.0405,344776.634
2005-03-09 09:55:00,15.25,15.26,15.24,15.24,195719.06666632107,1.0398,1.0405,1.0392,1.0392,195719.0667
2005-03-09 10:00:00,15.24,15.25,15.23,15.25,384525.3186159509,1.0392,1.0398,1.0385,1.0398,384525.3186
2005-03-09 10:05:00,15.24,15.25,15.23,15.24,263551.061073854,1.0392,1.0398,1.0385,1.0392,263551.0611
2005-03-09 10:10:00,15.23,15.24,15.23,15.23,186645.9973506638,1.0385,1.0392,1.0385,1.0385,186645.9974
2005-03-09 10:15:00,15.24,15.25,15.22,15.22,157266.53480472596,1.0392,1.0398,1.0378,1.0378,157266.5348
2005-03-09 10:20:00,15.22,15.23,15.21,15.22,215161.3580570152,1.0378,1.0385,1.0371,1.0378,215161.3581
2005-03-09 10:25:00,15.22,15.26,15.22,15.25,150353.72008803472,1.0378,1.0405,1.0378,1.0398,150353.7201
2005-03-09 10:30:00,15.25,15.26,15.25,15.25,251021.58439985107,1.0398,1.0405,1.0398,1.0398,251021.5844
2005-03-09 10:35:00,15.25,15.27,15.25,15.26,266143.3665926132,1.0398,1.0412,1.0398,1.0405,266143.3666
2005-03-09 10:40:00,15.26,15.26,15.24,15.24,110605.03546706002,1.0405,1.0405,1.0392,1.0392,110605.0355
2005-03-09 10:45:00,15.24,15.27,15.23,15.27,814415.983810188,1.0392,1.0412,1.0385,1.0412,814415.9838
2005-03-09 10:50:00,15.26,15.27,15.25,15.25,166771.65504017644,1.0405,1.0412,1.0398,1.0398,166771.655
2005-03-09 10:55:00,15.25,15.26,15.25,15.26,813983.9328903948,1.0398,1.0405,1.0398,1.0405,813983.9329
2005-03-09 11:00:00,15.26,15.26,15.24,15.24,68696.0962471193,1.0405,1.0405,1.0392,1.0392,68696.0962
2005-03-09 11:05:00,15.24,15.25,15.23,15.23,182325.48815273176,1.0392,1.0398,1.0385,1.0385,182325.4882
2005-03-09 11:10:00,15.23,15.23,15.22,15.23,192694.71022776864,1.0385,1.0385,1.0378,1.0385,192694.7102
2005-03-09 11:15:00,15.23,15.23,15.21,15.23,146897.3127296891,1.0385,1.0385,1.0371,1.0385,146897.3127
2005-03-09 11:20:00,15.22,15.23,15.21,15.23,220345.96909453365,1.0378,1.0385,1.0371,1.0385,220345.9691
2005-03-09 11:25:00,15.23,15.25,15.22,15.23,173252.41883707448,1.0385,1.0398,1.0378,1.0385,173252.4188
2005-03-09 11:30:00,15.23,15.23,15.22,15.23,182325.48815273176,1.0385,1.0385,1.0378,1.0385,182325.4882
2005-03-09 11:35:00,15.23,15.25,15.23,15.24,86410.18395864064,1.0385,1.0398,1.0385,1.0392,86410.184
2005-03-09 11:40:00,15.24,15.24,15.23,15.24,88138.38763781346,1.0392,1.0392,1.0385,1.0392,88138.3876
2005-03-09 11:45:00,15.24,15.24,15.23,15.23,37588.43002200868,1.0392,1.0392,1.0385,1.0385,37588.43
2005-03-09 11:50:00,15.23,15.23,15.22,15.23,83817.87843988143,1.0385,1.0385,1.0378,1.0385,83817.8784
2005-03-09 11:55:00,15.22,15.22,15.22,15.22,82521.72568050181,1.0378,1.0378,1.0378,1.0378,82521.7257
2005-03-09 12:00:00,15.22,15.22,15.19,15.19,274784.3849884772,1.0378,1.0378,1.0357,1.0357,274784.385
2005-03-09 12:05:00,15.19,15.21,15.19,15.2,159426.78940369198,1.0357,1.0371,1.0357,1.0364,159426.7894
2005-03-09 12:10:00,15.2,15.2,15.19,15.19,160290.8912432784,1.0364,1.0364,1.0357,1.0357,160290.8912
2005-03-09 12:15:00,15.19,15.19,15.17,15.19,327494.59720324806,1.0357,1.0357,1.0344,1.0357,327494.5972
2005-03-09 12:20:00,15.19,15.19,15.17,15.17,178869.08079438613,1.0357,1.0357,1.0344,1.0344,178869.0808
2005-03-09 12:25:00,15.17,15.19,15.17,15.17,237628.00588626176,1.0344,1.0357,1.0344,1.0344,237628.0059
2005-03-09 12:30:00,15.17,15.23,15.17,15.19,228986.9874903977,1.0344,1.0385,1.0344,1.0357,228986.9875
2005-03-09 12:35:00,15.19,15.19,15.17,15.18,104556.32258995518,1.0357,1.0357,1.0344,1.0351,104556.3226
2005-03-09 12:40:00,15.18,15.18,15.16,15.16,132639.6323765134,1.0351,1.0351,1.0337,1.0337,132639.6324
2005-03-09 12:45:00,15.16,15.18,15.16,15.18,65671.73980856688,1.0337,1.0351,1.0337,1.0351,65671.7398
2005-03-09 12:50:00,15.18,15.18,15.16,15.16,365515.0781450499,1.0351,1.0351,1.0337,1.0337,365515.0781
2005-03-09 12:55:00,15.16,15.16,15.13,15.14,283425.40338434133,1.0337,1.0337,1.0317,1.0323,283425.4034
2005-03-09 13:00:00,15.15,15.16,15.14,15.14,315829.2223688316,1.033,1.0337,1.0323,1.0323,315829.2224
2005-03-09 13:05:00,15.14,15.14,15.13,15.14,186645.9973506638,1.0323,1.0323,1.0317,1.0323,186645.9974
2005-03-09 13:10:00,15.14,15.14,15.13,15.14,222074.1727737065,1.0323,1.0323,1.0317,1.0323,222074.1728
2005-03-09 13:15:00,15.13,15.14,15.13,15.13,185349.84459128417,1.0317,1.0323,1.0317,1.0317,185349.8446
2005-03-09 13:20:00,15.13,15.15,15.13,15.15,691713.5225889183,1.0317,1.033,1.0317,1.033,691713.5226
2005-03-09 13:25:00,15.15,15.15,15.13,15.14,114925.54466499206,1.033,1.033,1.0317,1.0323,114925.5447
2005-03-09 13:30:00,15.13,15.17,15.13,15.16,145601.1599703095,1.0317,1.0344,1.0317,1.0337,145601.16
2005-03-09 13:35:00,15.16,15.17,15.16,15.16,123134.51214106292,1.0337,1.0344,1.0337,1.0337,123134.5121
2005-03-09 13:40:00,15.16,15.16,15.15,15.16,113629.39190561244,1.0337,1.0337,1.033,1.0337,113629.3919
2005-03-09 13:45:00,15.15,15.16,15.15,15.15,114925.54466499206,1.033,1.0337,1.033,1.033,114925.5447
2005-03-09 13:50:00,15.15,15.15,15.14,15.14,161587.04400265802,1.033,1.033,1.0323,1.0323,161587.044
2005-03-09 13:55:00,15.15,15.16,15.15,15.16,132639.6323765134,1.033,1.0337,1.033,1.0337,132639.6324
2005-03-09 14:00:00,15.15,15.16,15.15,15.16,261390.806474888,1.033,1.0337,1.033,1.0337,261390.8065
2005-03-09 14:05:00,15.16,15.16,15.13,15.13,412176.5774827159,1.0337,1.0337,1.0317,1.0317,412176.5775
2005-03-09 14:10:00,15.13,15.13,15.12,15.12,241084.4132446074,1.0317,1.0317,1.031,1.031,241084.4132
2005-03-09 14:15:00,15.12,15.12,15.1,15.11,365083.0272252567,1.031,1.031,1.0296,1.0303,365083.0272
2005-03-09 14:20:00,15.11,15.11,15.1,15.1,368971.4855033956,1.0303,1.0303,1.0296,1.0296,368971.4855
2005-03-09 14:25:00,15.1,15.11,15.09,15.1,302435.64385524223,1.0296,1.0303,1.0289,1.0296,302435.6439
2005-03-09 14:30:00,15.1,15.11,15.1,15.1,174980.6225162473,1.0296,1.0303,1.0296,1.0296,174980.6225
2005-03-09 14:35:00,15.1,15.1,15.09,15.09,340456.12479704415,1.0296,1.0296,1.0289,1.0289,340456.1248
2005-03-09 14:40:00,15.09,15.11,15.09,15.1,309780.5094917267,1.0289,1.0303,1.0289,1.0296,309780.5095
2005-03-09 14:45:00,15.1,15.11,15.09,15.1,215593.4089768084,1.0296,1.0303,1.0289,1.0296,215593.409
2005-03-09 14:50:00,15.1,15.1,15.09,15.09,208248.543340324,1.0296,1.0296,1.0289,1.0289,208248.5433
2005-03-09 14:55:00,15.09,15.09,15.08,15.09,319285.6297271772,1.0289,1.0289,1.0282,1.0289,319285.6297
2005-03-09 15:00:00,15.09,15.09,15.07,15.07,377612.5038992596,1.0289,1.0289,1.0276,1.0276,377612.5039
2005-03-09 15:05:00,15.07,15.08,15.07,15.07,648076.3796898049,1.0276,1.0282,1.0276,1.0276,648076.3797
2005-03-09 15:10:00,15.07,15.08,15.06,15.06,276512.58866765007,1.0276,1.0282,1.0269,1.0269,276512.5887
2005-03-09 15:15:00,15.06,15.06,15.05,15.06,515868.7982330847,1.0269,1.0269,1.0262,1.0269,515868.7982
2005-03-09 15:20:00,15.06,15.07,15.05,15.06,413472.7302420955,1.0269,1.0276,1.0262,1.0269,413472.7302
2005-03-09 15:25:00,15.06,15.08,15.06,15.07,286881.8107426869,1.0269,1.0282,1.0269,1.0276,286881.8107
2005-03-09 15:30:00,15.07,15.08,15.06,15.06,496858.5577621837,1.0276,1.0282,1.0269,1.0269,496858.5578
2005-03-09 15:35:00,15.06,15.07,15.05,15.06,407856.0682847839,1.0269,1.0276,1.0262,1.0269,407856.0683
2005-03-09 15:40:00,15.06,15.06,15.04,15.05,1017047.8651932004,1.0269,1.0269,1.0255,1.0262,1017047.8652
2005-03-09 15:45:00,15.05,15.05,15.04,15.04,560370.0429717846,1.0262,1.0262,1.0255,1.0255,560370.043
2005-03-09 15:50:00,15.04,15.05,15.04,15.04,735350.6654880319,1.0255,1.0262,1.0255,1.0255,735350.6655
2005-03-09 15:55:00,15.04,15.05,15.04,15.04,1485823.113168826,1.0255,1.0262,1.0255,1.0255,1485823.1132
2005-03-10 09:30:00,15.1,15.14,15.1,15.13,754792.956878726,1.0296,1.0323,1.0296,1.0317,754792.9569
2005-03-10 09:35:00,15.11,15.14,15.11,15.12,293362.574539585,1.0303,1.0323,1.0303,1.031,293362.5745
2005-03-10 09:40:00,15.13,15.13,15.11,15.13,284721.5561437209,1.0317,1.0317,1.0303,1.0317,284721.5561
2005-03-10 09:45:00,15.13,15.13,15.11,15.12,296386.9309781374,1.0317,1.0317,1.0303,1.031,296386.931
2005-03-10 09:50:00,15.12,15.15,15.12,15.15,451061.16026410414,1.031,1.033,1.031,1.033,451061.1603
2005-03-10 09:55:00,15.15,15.19,15.15,15.19,666222.5183211194,1.033,1.0357,1.033,1.0357,666222.5183
2005-03-10 10:00:00,15.19,15.22,15.18,15.18,525373.9184685351,1.0357,1.0378,1.0351,1.0351,525373.9185
2005-03-10 10:05:00,15.18,15.19,15.18,15.19,492105.9976444585,1.0351,1.0357,1.0351,1.0357,492105.9976
2005-03-10 10:10:00,15.19,15.22,15.19,15.22,279104.8941864093,1.0357,1.0378,1.0357,1.0378,279104.8942
2005-03-10 10:15:00,15.22,15.23,15.21,15.23,421681.6977181664,1.0378,1.0385,1.0371,1.0385,421681.6977
2005-03-10 10:20:00,15.23,15.24,15.21,15.21,350825.346872081,1.0385,1.0392,1.0371,1.0371,350825.3469
2005-03-10 10:25:00,15.21,15.22,15.2,15.22,207816.4924205308,1.0371,1.0378,1.0364,1.0378,207816.4924
2005-03-10 10:30:00,15.22,15.22,15.21,15.22,130911.42869734055,1.0378,1.0378,1.0371,1.0378,130911.4287
2005-03-10 10:35:00,15.22,15.23,15.21,15.22,219913.91817474045,1.0378,1.0385,1.0371,1.0378,219913.9182
2005-03-10 10:40:00,15.22,15.22,15.21,15.22,176276.77527562692,1.0378,1.0378,1.0371,1.0378,176276.7753
2005-03-10 10:45:00,15.21,15.22,15.19,15.19,262686.95923426753,1.0371,1.0378,1.0357,1.0357,262686.9592
2005-03-10 10:50:00,15.19,15.2,15.17,15.19,322309.9861657296,1.0357,1.0364,1.0344,1.0357,322309.9862
2005-03-10 10:55:00,15.19,15.19,15.16,15.16,265711.31567282,1.0357,1.0357,1.0337,1.0337,265711.3157
2005-03-10 11:00:00,15.16,15.19,15.15,15.18,549568.7699769544,1.0337,1.0357,1.033,1.0351,549568.77
2005-03-10 11:05:00,15.18,15.19,15.14,15.14,173684.4697568677,1.0351,1.0357,1.0323,1.0323,173684.4698
2005-03-10 11:10:00,15.15,15.15,15.13,15.14,341752.27755642374,1.033,1.033,1.0317,1.0323,341752.2776
2005-03-10 11:15:00,15.14,15.16,15.13,15.15,240220.311405021,1.0323,1.0337,1.0317,1.033,240220.3114
2005-03-10 11:20:00,15.15,15.16,15.14,15.15,134367.8360556862,1.033,1.0337,1.0323,1.033,134367.8361
2005-03-10 11:25:00,15.15,15.16,15.15,15.15,131343.47961713377,1.033,1.0337,1.033,1.033,131343.4796
2005-03-10 11:30:00,15.15,15.16,15.14,15.14,170660.11331831527,1.033,1.0337,1.0323,1.0323,170660.1133
2005-03-10 11:35:00,15.15,15.15,15.14,15.14,155970.38204534637,1.033,1.033,1.0323,1.0323,155970.382
2005-03-10 11:40:00,15.15,15.16,15.15,15.16,71288.40176587853,1.033,1.0337,1.033,1.0337,71288.4018
2005-03-10 11:45:00,15.16,15.17,15.15,15.17,113197.34098581925,1.0337,1.0344,1.033,1.0344,113197.341
2005-03-10 11:50:00,15.17,15.17,15.16,15.17,102828.11891078236,1.0344,1.0344,1.0337,1.0344,102828.1189
2005-03-10 11:55:00,15.17,15.18,15.16,15.17,94619.1514347115,1.0344,1.0351,1.0337,1.0344,94619.1514
2005-03-10 12:00:00,15.17,15.18,15.17,15.17,91594.79499615908,1.0344,1.0351,1.0344,1.0344,91594.795
2005-03-10 12:05:00,15.18,15.18,15.17,15.17,77337.11464298338,1.0351,1.0351,1.0344,1.0344,77337.1146
2005-03-10 12:10:00,15.17,15.17,15.16,15.16,58326.87417208243,1.0344,1.0344,1.0337,1.0337,58326.8742
2005-03-10 12:15:00,15.16,15.17,15.16,15.17,27651.258866765005,1.0337,1.0344,1.0337,1.0344,27651.2589
2005-03-10 12:20:00,15.17,15.17,15.16,15.16,83385.82752008822,1.0344,1.0344,1.0337,1.0337,83385.8275
2005-03-10 12:25:00,15.16,15.17,15.16,15.17,110172.98454726682,1.0337,1.0344,1.0337,1.0344,110172.9845
2005-03-10 12:30:00,15.16,15.17,15.16,15.17,69128.14716691252,1.0337,1.0344,1.0337,1.0344,69128.1472
2005-03-10 12:35:00,15.17,15.17,15.17,15.17,57894.82325228923,1.0344,1.0344,1.0344,1.0344,57894.8233
2005-03-10 12:40:00,15.17,15.17,15.16,15.16,59623.026931462045,1.0344,1.0344,1.0337,1.0337,59623.0269
2005-03-10 12:45:00,15.16,15.17,15.15,15.16,96347.35511388432,1.0337,1.0344,1.033,1.0337,96347.3551
2005-03-10 12:50:00,15.16,15.17,15.16,15.17,87706.33671802025,1.0337,1.0344,1.0337,1.0344,87706.3367
2005-03-10 12:55:00,15.16,15.19,15.16,15.19,156834.48388493276,1.0337,1.0357,1.0337,1.0357,156834.4839
2005-03-10 13:00:00,15.19,15.21,15.19,15.2,251453.6353196443,1.0357,1.0371,1.0357,1.0364,251453.6353
2005-03-10 13:05:00,15.2,15.21,15.2,15.21,135663.98881506582,1.0364,1.0371,1.0364,1.0371,135663.9888
2005-03-10 13:10:00,15.21,15.21,15.2,15.21,162883.1967620376,1.0371,1.0371,1.0364,1.0371,162883.1968
2005-03-10 13:15:00,15.21,15.21,15.21,15.21,671839.180278431,1.0371,1.0371,1.0371,1.0371,671839.1803
2005-03-10 13:20:00,15.21,15.21,15.2,15.21,225098.52921225887,1.0371,1.0371,1.0364,1.0371,225098.5292
2005-03-10 13:25:00,15.21,15.22,15.2,15.22,276080.53774785687,1.0371,1.0378,1.0364,1.0378,276080.5377
2005-03-10 13:30:00,15.22,15.22,15.21,15.22,115789.64650457846,1.0378,1.0378,1.0371,1.0378,115789.6465
2005-03-10 13:35:00,15.22,15.23,15.22,15.22,311508.71317089954,1.0378,1.0385,1.0378,1.0378,311508.7132
2005-03-10 13:40:00,15.22,15.23,15.21,15.22,445012.4473869993,1.0378,1.0385,1.0371,1.0378,445012.4474
2005-03-10 13:45:00,15.22,15.23,15.21,15.22,245404.92244253945,1.0378,1.0385,1.0371,1.0378,245404.9224
2005-03-10 13:50:00,15.22,15.22,15.21,15.21,138688.34525361823,1.0378,1.0378,1.0371,1.0371,138688.3453
2005-03-10 13:55:00,15.21,15.22,15.2,15.22,213001.1034580492,1.0371,1.0378,1.0364,1.0378,213001.1035
2005-03-10 14:00:00,15.21,15.22,15.21,15.21,148193.4654890687,1.0371,1.0378,1.0371,1.0371,148193.4655
2005-03-10 14:05:00,15.21,15.21,15.2,15.2,111901.18822643964,1.0371,1.0371,1.0364,1.0364,111901.1882
2005-03-10 14:10:00,15.2,15.21,15.2,15.2,57462.77233249603,1.0364,1.0371,1.0364,1.0364,57462.7723
2005-03-10 14:15:00,15.2,15.2,15.19,15.2,171524.21515790166,1.0364,1.0364,1.0357,1.0364,171524.2152
2005-03-10 14:20:00,15.2,15.2,15.17,15.18,130479.37777754736,1.0364,1.0364,1.0344,1.0351,130479.3778
2005-03-10 14:25:00,15.18,15.18,15.18,15.18,106284.526269128,1.0351,1.0351,1.0351,1.0351,106284.5263
2005-03-10 14:30:00,15.18,15.18,15.17,15.17,331815.1064011801,1.0351,1.0351,1.0344,1.0344,331815.1064
2005-03-10 14:35:00,15.17,15.17,15.16,15.16,197447.27034549383,1.0344,1.0344,1.0337,1.0337,197447.2703
2005-03-10 14:40:00,15.16,15.17,15.16,15.16,187510.09919025016,1.0337,1.0344,1.0337,1.0337,187510.0992
2005-03-10 14:45:00,15.16,15.17,15.16,15.16,227690.83473101808,1.0337,1.0344,1.0337,1.0337,227690.8347
2005-03-10 14:50:00,15.17,15.17,15.15,15.16,195287.01574652785,1.0344,1.0344,1.033,1.0337,195287.0157
2005-03-10 14:55:00,15.16,15.16,15.14,15.15,136096.03973485902,1.0337,1.0337,1.0323,1.033,136096.0397
2005-03-10 15:00:00,15.15,15.15,15.14,15.15,114925.54466499206,1.033,1.033,1.0323,1.033,114925.5447
2005-03-10 15:05:00,15.15,15.16,15.13,15.14,562530.2975707506,1.033,1.0337,1.0317,1.0323,562530.2976
2005-03-10 15:10:00,15.14,15.15,15.14,15.14,132207.5814567202,1.0323,1.033,1.0323,1.0323,132207.5815
2005-03-10 15:15:00,15.14,15.16,15.14,15.15,363786.87446587713,1.0323,1.0337,1.0323,1.033,363786.8745
2005-03-10 15:20:00,15.15,15.16,15.15,15.16,293362.574539585,1.033,1.0337,1.033,1.0337,293362.5745
2005-03-10 15:25:00,15.16,15.16,15.15,15.16,299843.33833648305,1.0337,1.0337,1.033,1.0337,299843.3383
2005-03-10 15:30:00,15.16,15.16,15.15,15.16,308916.4076521403,1.0337,1.0337,1.033,1.0337,308916.4077
2005-03-10 15:35:00,15.16,15.16,15.14,15.14,369403.5364231888,1.0337,1.0337,1.0323,1.0323,369403.5364
2005-03-10 15:40:00,15.14,15.16,15.14,15.15,493402.1504038381,1.0323,1.0337,1.0323,1.033,493402.1504
2005-03-10 15:45:00,15.15,15.16,15.14,15.15,552161.0754957137,1.033,1.0337,1.0323,1.033,552161.0755
2005-03-10 15:50:00,15.15,15.15,15.14,15.15,350825.346872081,1.033,1.033,1.0323,1.033,350825.3469
2005-03-10 15:55:00,15.14,15.16,15.14,15.16,938414.5977908374,1.0323,1.0337,1.0323,1.0337,938414.5978
2005-03-11 09:30:00,15.02,15.04,15.01,15.04,1131541.3589383992,1.0356,1.037,1.0349,1.037,1131541.3589
2005-03-11 09:35:00,15.04,15.07,15.04,15.06,509820.0853559798,1.037,1.0391,1.037,1.0384,509820.0854
2005-03-11 09:40:00,15.05,15.08,15.05,15.07,525373.9184685351,1.0377,1.0398,1.0377,1.0391,525373.9185
2005-03-11 09:45:00,15.07,15.1,15.07,15.09,627337.935539731,1.0391,1.0411,1.0391,1.0405,627337.9355
2005-03-11 09:50:00,15.09,15.13,15.09,15.12,601414.8803521389,1.0405,1.0432,1.0405,1.0425,601414.8804
2005-03-11 09:55:00,15.12,15.14,15.11,15.12,527102.122147708,1.0425,1.0439,1.0418,1.0425,527102.1221
2005-03-11 10:00:00,15.11,15.12,15.1,15.11,510684.1871955662,1.0418,1.0425,1.0411,1.0418,510684.1872
2005-03-11 10:05:00,15.11,15.11,15.07,15.07,538767.4969821244,1.0418,1.0418,1.0391,1.0391,538767.497
2005-03-11 10:10:00,15.07,15.07,15.05,15.05,303731.7966146219,1.0391,1.0391,1.0377,1.0377,303731.7966
2005-03-11 10:15:00,15.06,15.07,15.05,15.07,371995.841941948,1.0384,1.0391,1.0377,1.0391,371995.8419
2005-03-11 10:20:00,15.06,15.09,15.06,15.08,320581.7824865568,1.0384,1.0405,1.0384,1.0398,320581.7825
2005-03-11 10:25:00,15.08,15.09,15.07,15.09,273488.23222909763,1.0398,1.0405,1.0391,1.0405,273488.2322
2005-03-11 10:30:00,15.09,15.09,15.07,15.08,310212.5604115199,1.0405,1.0405,1.0391,1.0398,310212.5604
2005-03-11 10:35:00,15.08,15.1,15.07,15.09,273488.23222909763,1.0398,1.0411,1.0391,1.0405,273488.2322
2005-03-11 10:40:00,15.09,15.1,15.07,15.07,197447.27034549383,1.0405,1.0411,1.0391,1.0391,197447.2703
2005-03-11 10:45:00,15.07,15.09,15.07,15.09,110172.98454726682,1.0391,1.0405,1.0391,1.0405,110172.9845
2005-03-11 10:50:00,15.08,15.1,15.06,15.07,536607.2423831584,1.0398,1.0411,1.0384,1.0391,536607.2424
2005-03-11 10:55:00,15.08,15.08,15.07,15.07,201335.7286236327,1.0398,1.0398,1.0391,1.0391,201335.7286
2005-03-11 11:00:00,15.07,15.09,15.07,15.09,203495.9832225987,1.0391,1.0405,1.0391,1.0405,203495.9832
2005-03-11 11:05:00,15.08,15.11,15.08,15.11,317125.3751282112,1.0398,1.0418,1.0398,1.0418,317125.3751
2005-03-11 11:10:00,15.1,15.11,15.09,15.09,290338.21810103254,1.0411,1.0418,1.0405,1.0405,290338.2181
2005-03-11 11:15:00,15.09,15.11,15.09,15.11,299843.33833648305,1.0405,1.0418,1.0405,1.0418,299843.3383
2005-03-11 11:20:00,15.11,15.12,15.11,15.12,259662.60279571512,1.0418,1.0425,1.0418,1.0425,259662.6028
2005-03-11 11:25:00,15.12,15.12,15.11,15.12,185781.8955110774,1.0425,1.0425,1.0418,1.0425,185781.8955
2005-03-11 11:30:00,15.12,15.12,15.1,15.1,344776.6339949762,1.0425,1.0425,1.0411,1.0411,344776.634
2005-03-11 11:35:00,15.1,15.11,15.09,15.09,98939.66063264354,1.0411,1.0418,1.0405,1.0405,98939.6606
2005-03-11 11:40:00,15.09,15.11,15.09,15.11,117949.90110354449,1.0405,1.0418,1.0405,1.0418,117949.9011
2005-03-11 11:45:00,15.11,15.12,15.11,15.11,114925.54466499206,1.0418,1.0425,1.0418,1.0418,114925.5447
2005-03-11 11:50:00,15.11,15.11,15.09,15.1,242812.6169237802,1.0418,1.0418,1.0405,1.0411,242812.6169
2005-03-11 11:55:00,15.1,15.1,15.08,15.08,105420.42442954158,1.0411,1.0411,1.0398,1.0398,105420.4244
2005-03-11 12:00:00,15.08,15.09,15.08,15.08,202631.8813830123,1.0398,1.0405,1.0398,1.0398,202631.8814
2005-03-11 12:05:00,15.08,15.1,15.08,15.1,102396.06799098916,1.0398,1.0411,1.0398,1.0411,102396.068
2005-03-11 12:10:00,15.1,15.1,15.09,15.1,163315.2476818308,1.0411,1.0411,1.0405,1.0411,163315.2477
2005-03-11 12:15:00,15.1,15.11,15.09,15.1,419953.4940389936,1.0411,1.0418,1.0405,1.0411,419953.494
2005-03-11 12:20:00,15.1,15.11,15.1,15.11,234603.6494477093,1.0411,1.0418,1.0411,1.0418,234603.6494
2005-03-11 12:25:00,15.11,15.11,15.11,15.11,191398.55746838904,1.0418,1.0418,1.0418,1.0418,191398.5575
2005-03-11 12:30:00,15.11,15.12,15.11,15.12,270031.824870752,1.0418,1.0425,1.0418,1.0425,270031.8249
2005-03-11 12:35:00,15.11,15.12,15.11,15.12,177140.8771152133,1.0418,1.0425,1.0418,1.0425,177140.8771
2005-03-11 12:40:00,15.12,15.12,15.11,15.12,90298.64223677947,1.0425,1.0425,1.0418,1.0425,90298.6422
2005-03-11 12:45:00,15.11,15.12,15.1,15.12,155106.28020575995,1.0418,1.0425,1.0411,1.0425,155106.2802
2005-03-11 12:50:00,15.12,15.13,15.12,15.13,132207.5814567202,1.0425,1.0432,1.0425,1.0432,132207.5815
2005-03-11 12:55:00,15.13,15.13,15.12,15.12,181461.3863131453,1.0432,1.0432,1.0425,1.0425,181461.3863
2005-03-11 13:00:00,15.12,15.13,15.12,15.12,109308.88270768042,1.0425,1.0432,1.0425,1.0425,109308.8827
2005-03-11 13:05:00,15.13,15.13,15.12,15.13,131343.47961713377,1.0432,1.0432,1.0425,1.0432,131343.4796
2005-03-11 13:10:00,15.13,15.13,15.12,15.13,137824.24341403184,1.0432,1.0432,1.0425,1.0432,137824.2434
2005-03-11 13:15:00,15.13,15.13,15.12,15.12,237628.00588626176,1.0432,1.0432,1.0425,1.0425,237628.0059
2005-03-11 13:20:00,15.12,15.13,15.12,15.13,26787.1570271786,1.0425,1.0432,1.0425,1.0432,26787.157
2005-03-11 13:25:00,15.13,15.13,15.13,15.13,66967.8925679465,1.0432,1.0432,1.0432,1.0432,66967.8926
2005-03-11 13:30:00,15.13,15.13,15.13,15.13,110605.03546706002,1.0432,1.0432,1.0432,1.0432,110605.0355
2005-03-11 13:35:00,15.13,15.13,15.12,15.13,125726.81765982212,1.0432,1.0432,1.0425,1.0432,125726.8177
2005-03-11 13:40:00,15.13,15.13,15.11,15.11,158994.73848389878,1.0432,1.0432,1.0418,1.0418,158994.7385
2005-03-11 13:45:00,15.1,15.11,15.08,15.1,4310139.975856995,1.0411,1.0418,1.0398,1.0411,4310139.9759
2005-03-11 13:50:00,15.11,15.11,15.1,15.11,394894.5406909877,1.0418,1.0418,1.0411,1.0418,394894.5407
2005-03-11 13:55:00,15.11,15.11,15.09,15.09,345208.6849147694,1.0418,1.0418,1.0405,1.0405,345208.6849
2005-03-11 14:00:00,15.09,15.13,15.09,15.13,348665.092273115,1.0405,1.0432,1.0405,1.0432,348665.0923
2005-03-11 14:05:00,15.12,15.13,15.11,15.12,164611.40044121043,1.0425,1.0432,1.0418,1.0425,164611.4004
2005-03-11 14:10:00,15.12,15.12,15.1,15.1,146465.2618098959,1.0425,1.0425,1.0411,1.0411,146465.2618
2005-03-11 14:15:00,15.1,15.11,15.1,15.11,158130.63664431238,1.0411,1.0418,1.0411,1.0418,158130.6366
2005-03-11 14:20:00,15.11,15.11,15.1,15.11,78201.21648256978,1.0418,1.0418,1.0411,1.0418,78201.2165
2005-03-11 14:25:00,15.11,15.11,15.1,15.1,110172.98454726682,1.0418,1.0418,1.0411,1.0411,110172.9845
2005-03-11 14:30:00,15.1,15.1,15.09,15.09,108444.780868094,1.0411,1.0411,1.0405,1.0405,108444.7809
2005-03-11 14:35:00,15.09,15.09,15.08,15.08,134367.8360556862,1.0405,1.0405,1.0398,1.0398,134367.8361
2005-03-11 14:40:00,15.08,15.1,15.08,15.1,308916.4076521403,1.0398,1.0411,1.0398,1.0411,308916.4077
2005-03-11 14:45:00,15.1,15.1,15.09,15.1,137824.24341403184,1.0411,1.0411,1.0405,1.0411,137824.2434
2005-03-11 14:50:00,15.1,15.1,15.06,15.07,314533.0696094519,1.0411,1.0411,1.0384,1.0391,314533.0696
2005-03-11 14:55:00,15.07,15.08,15.05,15.08,261390.806474888,1.0391,1.0398,1.0377,1.0398,261390.8065
2005-03-11 15:00:00,15.08,15.08,15.06,15.06,354281.7542304266,1.0398,1.0398,1.0384,1.0384,354281.7542
2005-03-11 15:05:00,15.06,15.07,15.05,15.07,207384.4415007376,1.0384,1.0391,1.0377,1.0391,207384.4415
2005-03-11 15:10:00,15.07,15.08,15.07,15.07,386253.52229512366,1.0391,1.0398,1.0391,1.0391,386253.5223
2005-03-11 15:15:00,15.07,15.07,15.07,15.07,193990.86298714823,1.0391,1.0391,1.0391,1.0391,193990.863
2005-03-11 15:20:00,15.07,15.07,15.07,15.07,195287.01574652785,1.0391,1.0391,1.0391,1.0391,195287.0157
2005-03-11 15:25:00,15.07,15.08,15.07,15.08,322309.9861657296,1.0391,1.0398,1.0391,1.0398,322309.9862
2005-03-11 15:30:00,15.07,15.08,15.07,15.08,290770.26902082574,1.0391,1.0398,1.0391,1.0398,290770.269
2005-03-11 15:35:00,15.08,15.08,15.07,15.07,213433.1543778424,1.0398,1.0398,1.0391,1.0391,213433.1544
2005-03-11 15:40:00,15.07,15.07,15.06,15.06,542223.9043404701,1.0391,1.0391,1.0384,1.0384,542223.9043
2005-03-11 15:45:00,15.07,15.08,15.06,15.08,344776.6339949762,1.0391,1.0398,1.0384,1.0398,344776.634
2005-03-11 15:50:00,15.07,15.08,15.07,15.07,431618.8688734101,1.0391,1.0398,1.0391,1.0391,431618.8689
2005-03-11 15:55:00,15.08,15.08,15.07,15.08,972114.5695347072,1.0398,1.0398,1.0391,1.0398,972114.5695
2005-03-14 09:30:00,15.08,15.1,15.08,15.1,538335.4460623312,1.0398,1.0411,1.0398,1.0411,538335.4461
2005-03-14 09:35:00,15.1,15.13,15.08,15.13,405695.8136858178,1.0411,1.0432,1.0398,1.0432,405695.8137
2005-03-14 09:40:00,15.13,15.15,15.11,15.14,256638.24635716272,1.0432,1.0446,1.0418,1.0439,256638.2464
2005-03-14 09:45:00,15.14,15.16,15.14,15.15,320149.7315667636,1.0439,1.0453,1.0439,1.0446,320149.7316
2005-03-14 09:50:00,15.15,15.2,15.15,15.16,477416.2663714896,1.0446,1.048,1.0446,1.0453,477416.2664
2005-03-14 09:55:00,15.16,15.2,15.16,15.19,406559.9155254042,1.0453,1.048,1.0453,1.0474,406559.9155
2005-03-14 10:00:00,15.19,15.19,15.15,15.16,289474.1162614461,1.0474,1.0474,1.0446,1.0453,289474.1163
2005-03-14 10:05:00,15.16,15.16,15.16,15.16,143008.85445155026,1.0453,1.0453,1.0453,1.0453,143008.8545
2005-03-14 10:10:00,15.16,15.16,15.14,15.15,259662.60279571512,1.0453,1.0453,1.0439,1.0446,259662.6028
2005-03-14 10:15:00,15.15,15.16,15.14,15.16,224234.42737267248,1.0446,1.0453,1.0439,1.0453,224234.4274
2005-03-14 10:20:00,15.16,15.16,15.14,15.14,219913.91817474045,1.0453,1.0453,1.0439,1.0439,219913.9182
2005-03-14 10:25:00,15.14,15.14,15.11,15.11,597958.4729937932,1.0439,1.0439,1.0418,1.0418,597958.473
2005-03-14 10:30:00,15.11,15.16,15.1,15.11,729734.0035307202,1.0418,1.0453,1.0411,1.0418,729734.0035
2005-03-14 10:35:00,15.11,15.11,15.09,15.11,338727.9211178713,1.0418,1.0418,1.0405,1.0418,338727.9211
2005-03-14 10:40:00,15.11,15.12,15.1,15.12,360762.5180273247,1.0418,1.0425,1.0411,1.0425,360762.518
2005-03-14 10:45:00,15.12,15.13,15.11,15.13,279104.8941864093,1.0425,1.0432,1.0418,1.0432,279104.8942
2005-03-14 10:50:00,15.13,15.14,15.12,15.13,293362.574539585,1.0432,1.0439,1.0425,1.0432,293362.5745
2005-03-14 10:55:00,15.14,15.16,15.13,15.15,323174.08800531604,1.0439,1.0453,1.0432,1.0446,323174.088
2005-03-14 11:00:00,15.15,15.17,15.15,15.16,225962.6310518453,1.0446,1.046,1.0446,1.0453,225962.6311
2005-03-14 11:05:00,15.16,15.18,15.16,15.18,243676.7187633666,1.0453,1.0467,1.0453,1.0467,243676.7188
2005-03-14 11:10:00,15.18,15.19,15.18,15.18,292930.5236197918,1.0467,1.0474,1.0467,1.0467,292930.5236
2005-03-14 11:15:00,15.18,15.19,15.18,15.19,326630.4953636616,1.0467,1.0474,1.0467,1.0474,326630.4954
2005-03-14 11:20:00,15.19,15.19,15.19,15.19,200903.6777038395,1.0474,1.0474,1.0474,1.0474,200903.6777
2005-03-14 11:25:00,15.19,15.21,15.18,15.2,306324.10213338106,1.0474,1.0487,1.0467,1.048,306324.1021
2005-03-14 11:30:00,15.2,15.21,15.19,15.21,195287.01574652785,1.048,1.0487,1.0474,1.0487,195287.0157
2005-03-14 11:35:00,15.21,15.22,15.2,15.2,354713.8051502198,1.0487,1.0494,1.048,1.048,354713.8052
2005-03-14 11:40:00,15.2,15.22,15.2,15.2,311508.71317089954,1.048,1.0494,1.048,1.048,311508.7132
2005-03-14 11:45:00,15.2,15.22,15.2,15.22,157698.5857245192,1.048,1.0494,1.048,1.0494,157698.5857
2005-03-14 11:50:00,15.22,15.24,15.22,15.23,183189.58999231816,1.0494,1.0508,1.0494,1.0501,183189.59
2005-03-14 11:55:00,15.23,15.23,15.21,15.22,129183.22501816777,1.0501,1.0501,1.0487,1.0494,129183.225
2005-03-14 12:00:00,15.23,15.23,15.22,15.23,78201.21648256978,1.0501,1.0501,1.0494,1.0501,78201.2165
2005-03-14 12:05:00,15.23,15.23,15.23,15.23,134367.8360556862,1.0501,1.0501,1.0501,1.0501,134367.8361
2005-03-14 12:10:00,15.23,15.24,15.22,15.23,227258.7838112249,1.0501,1.0508,1.0494,1.0501,227258.7838
2005-03-14 12:15:00,15.23,15.24,15.23,15.24,123134.51214106292,1.0501,1.0508,1.0501,1.0508,123134.5121
2005-03-14 12:20:00,15.24,15.24,15.22,15.22,161154.9930828648,1.0508,1.0508,1.0494,1.0494,161154.9931
2005-03-14 12:25:00,15.22,15.23,15.19,15.19,161587.04400265802,1.0494,1.0501,1.0474,1.0474,161587.044
2005-03-14 12:30:00,15.19,15.2,15.19,15.2,85546.08211905423,1.0474,1.048,1.0474,1.048,85546.0821
2005-03-14 12:35:00,15.2,15.2,15.19,15.19,162451.1458422444,1.048,1.048,1.0474,1.0474,162451.1458
2005-03-14 12:40:00,15.19,15.19,15.17,15.18,127455.02133899496,1.0474,1.0474,1.046,1.0467,127455.0213
2005-03-14 12:45:00,15.18,15.19,15.18,15.18,85978.13303884745,1.0467,1.0474,1.0467,1.0467,85978.133
2005-03-14 12:50:00,15.18,15.2,15.18,15.18,104988.3735097484,1.0467,1.048,1.0467,1.0467,104988.3735
2005-03-14 12:55:00,15.18,15.18,15.17,15.17,163747.29860162403,1.0467,1.0467,1.046,1.046,163747.2986
2005-03-14 13:00:00,15.17,15.18,15.15,15.15,166771.65504017644,1.046,1.0467,1.0446,1.0446,166771.655
2005-03-14 13:05:00,15.15,15.16,15.14,15.15,123566.56306085612,1.0446,1.0453,1.0439,1.0446,123566.5631
2005-03-14 13:10:00,15.14,15.15,15.14,15.15,263551.061073854,1.0439,1.0446,1.0439,1.0446,263551.0611
2005-03-14 13:15:00,15.15,15.16,15.14,15.14,155106.28020575995,1.0446,1.0453,1.0439,1.0439,155106.2802
2005-03-14 13:20:00,15.14,15.14,15.11,15.11,167203.70595996964,1.0439,1.0439,1.0418,1.0418,167203.706
2005-03-14 13:25:00,15.12,15.12,15.1,15.11,302003.59293544904,1.0425,1.0425,1.0411,1.0418,302003.5929
2005-03-14 13:30:00,15.11,15.11,15.1,15.1,145169.10905051627,1.0418,1.0418,1.0411,1.0411,145169.1091
2005-03-14 13:35:00,15.11,15.13,15.1,15.13,352553.55055125384,1.0418,1.0432,1.0411,1.0432,352553.5506
2005-03-14 13:40:00,15.13,15.14,15.13,15.13,188806.2519496298,1.0432,1.0439,1.0432,1.0432,188806.2519
2005-03-14 13:45:00,15.13,15.14,15.13,15.13,67831.99440753291,1.0432,1.0439,1.0432,1.0432,67831.9944
2005-03-14 13:50:00,15.12,15.13,15.12,15.13,94187.1005149183,1.0425,1.0432,1.0425,1.0432,94187.1005
2005-03-14 13:55:00,15.13,15.13,15.12,15.13,160290.8912432784,1.0432,1.0432,1.0425,1.0432,160290.8912
2005-03-14 14:00:00,15.13,15.14,15.12,15.13,120974.25754209692,1.0432,1.0439,1.0425,1.0432,120974.2575
2005-03-14 14:05:00,15.13,15.15,15.13,15.14,193558.81206735503,1.0432,1.0446,1.0432,1.0439,193558.8121
2005-03-14 14:10:00,15.15,15.15,15.12,15.13,172820.36791728128,1.0446,1.0446,1.0425,1.0432,172820.3679
2005-03-14 14:15:00,15.13,15.13,15.1,15.11,127887.07225878816,1.0432,1.0432,1.0411,1.0418,127887.0723
2005-03-14 14:20:00,15.11,15.11,15.1,15.11,174116.5206766609,1.0418,1.0418,1.0411,1.0418,174116.5207
2005-03-14 14:25:00,15.11,15.15,15.09,15.09,278672.84326661605,1.0418,1.0446,1.0405,1.0405,278672.8433
2005-03-14 14:30:00,15.09,15.09,15.08,15.08,107148.6281087144,1.0405,1.0405,1.0398,1.0398,107148.6281
2005-03-14 14:35:00,15.08,15.1,15.07,15.1,176708.82619542012,1.0398,1.0411,1.0391,1.0411,176708.8262
2005-03-14 14:40:00,15.1,15.1,15.1,15.1,85114.03119926104,1.0411,1.0411,1.0411,1.0411,85114.0312
2005-03-14 14:45:00,15.1,15.11,15.1,15.1,208248.543340324,1.0411,1.0418,1.0411,1.0411,208248.5433
2005-03-14 14:50:00,15.1,15.11,15.1,15.1,86842.23487843385,1.0411,1.0418,1.0411,1.0411,86842.2349
2005-03-14 14:55:00,15.1,15.1,15.1,15.1,98939.66063264354,1.0411,1.0411,1.0411,1.0411,98939.6606
2005-03-14 15:00:00,15.1,15.13,15.1,15.12,228986.9874903977,1.0411,1.0432,1.0411,1.0425,228986.9875
2005-03-14 15:05:00,15.12,15.12,15.1,15.1,128319.12317858136,1.0425,1.0425,1.0411,1.0411,128319.1232
2005-03-14 15:10:00,15.1,15.11,15.1,15.11,169363.96055893565,1.0411,1.0418,1.0411,1.0418,169363.9606
2005-03-14 15:15:00,15.12,15.12,15.08,15.12,143440.90537134346,1.0425,1.0425,1.0398,1.0425,143440.9054
2005-03-14 15:20:00,15.12,15.13,15.12,15.12,184053.69183190452,1.0425,1.0432,1.0425,1.0425,184053.6918
2005-03-14 15:25:00,15.12,15.15,15.12,15.15,279968.9960259957,1.0425,1.0446,1.0425,1.0446,279968.996
2005-03-14 15:30:00,15.15,15.16,15.13,15.13,313668.9677698655,1.0446,1.0453,1.0432,1.0432,313668.9678
2005-03-14 15:35:00,15.13,15.15,15.13,15.14,162451.1458422444,1.0432,1.0446,1.0432,1.0439,162451.1458
2005-03-14 15:40:00,15.14,15.14,15.13,15.13,196151.11758611427,1.0439,1.0439,1.0432,1.0432,196151.1176
2005-03-14 15:45:00,15.13,15.13,15.11,15.12,186645.9973506638,1.0432,1.0432,1.0418,1.0425,186645.9974
2005-03-14 15:50:00,15.12,15.12,15.11,15.11,311076.66225110635,1.0425,1.0425,1.0418,1.0418,311076.6623
2005-03-14 15:55:00,15.11,15.11,15.09,15.09,906874.8806459336,1.0418,1.0418,1.0405,1.0405,906874.8806
2005-03-15 09:30:00,15.12,15.14,15.09,15.11,635546.9030158019,1.0425,1.0439,1.0405,1.0418,635546.903
2005-03-15 09:35:00,15.11,15.11,15.08,15.09,257934.3991165424,1.0418,1.0418,1.0398,1.0405,257934.3991
2005-03-15 09:40:00,15.09,15.13,15.09,15.1,172820.36791728128,1.0405,1.0432,1.0405,1.0411,172820.3679
2005-03-15 09:45:00,15.1,15.13,15.1,15.1,147761.4145692755,1.0411,1.0432,1.0411,1.0411,147761.4146
2005-03-15 09:50:00,15.11,15.11,15.1,15.11,158994.73848389878,1.0418,1.0418,1.0411,1.0418,158994.7385
2005-03-15 09:55:00,15.1,15.11,15.09,15.1,149921.66916824153,1.0411,1.0418,1.0405,1.0411,149921.6692
2005-03-15 10:00:00,15.1,15.11,15.09,15.09,212569.052538256,1.0411,1.0418,1.0405,1.0405,212569.0525
2005-03-15 10:05:00,15.09,15.1,15.09,15.1,164611.40044121043,1.0405,1.0411,1.0405,1.0411,164611.4004
2005-03-15 10:10:00,15.1,15.11,15.09,15.1,181461.3863131453,1.0411,1.0418,1.0405,1.0411,181461.3863
2005-03-15 10:15:00,15.1,15.1,15.09,15.09,197447.27034549383,1.0411,1.0411,1.0405,1.0405,197447.2703
2005-03-15 10:20:00,15.09,15.09,15.08,15.09,153810.12744638036,1.0405,1.0405,1.0398,1.0405,153810.1274
2005-03-15 10:25:00,15.09,15.1,15.08,15.08,126590.91949940854,1.0405,1.0411,1.0398,1.0398,126590.9195
2005-03-15 10:30:00,15.09,15.09,15.08,15.08,337431.7683584917,1.0405,1.0405,1.0398,1.0398,337431.7684
2005-03-15 10:35:00,15.08,15.1,15.08,15.1,149057.5673286551,1.0398,1.0411,1.0398,1.0411,149057.5673
2005-03-15 10:40:00,15.1,15.1,15.09,15.09,123998.61398064932,1.0411,1.0411,1.0405,1.0405,123998.614
2005-03-15 10:45:00,15.09,15.1,15.09,15.1,148625.5164088619,1.0405,1.0411,1.0405,1.0411,148625.5164
2005-03-15 10:50:00,15.1,15.1,15.1,15.1,101964.01707119597,1.0411,1.0411,1.0411,1.0411,101964.0171
2005-03-15 10:55:00,15.1,15.1,15.08,15.1,151217.82192762112,1.0411,1.0411,1.0398,1.0411,151217.8219
2005-03-15 11:00:00,15.1,15.11,15.1,15.1,163747.29860162403,1.0411,1.0418,1.0411,1.0411,163747.2986
2005-03-15 11:05:00,15.11,15.11,15.1,15.11,340888.17571683734,1.0418,1.0418,1.0411,1.0418,340888.1757
2005-03-15 11:10:00,15.1,15.13,15.1,15.13,314101.0186896587,1.0411,1.0432,1.0411,1.0432,314101.0187
2005-03-15 11:15:00,15.13,15.13,15.12,15.13,116221.69742437168,1.0432,1.0432,1.0425,1.0432,116221.6974
2005-03-15 11:20:00,15.13,15.13,15.11,15.12,157266.53480472596,1.0432,1.0432,1.0418,1.0425,157266.5348
2005-03-15 11:25:00,15.12,15.13,15.12,15.13,348665.092273115,1.0425,1.0432,1.0425,1.0432,348665.0923
2005-03-15 11:30:00,15.12,15.14,15.12,15.13,303731.7966146219,1.0425,1.0439,1.0425,1.0432,303731.7966
2005-03-15 11:35:00,15.13,15.14,15.12,15.12,522349.5620299827,1.0432,1.0439,1.0425,1.0425,522349.562
2005-03-15 11:40:00,15.13,15.14,15.12,15.13,1402869.3365685309,1.0432,1.0439,1.0425,1.0432,1402869.3366
2005-03-15 11:45:00,15.13,15.14,15.12,15.12,222938.2746132929,1.0432,1.0439,1.0425,1.0425,222938.2746
2005-03-15 11:50:00,15.12,15.13,15.11,15.13,359898.4161877383,1.0425,1.0432,1.0418,1.0432,359898.4162
2005-03-15 11:55:00,15.13,15.13,15.12,15.12,918540.25548035,1.0432,1.0432,1.0425,1.0425,918540.2555
2005-03-15 12:00:00,15.12,15.12,15.1,15.11,317557.4260480044,1.0425,1.0425,1.0411,1.0418,317557.426
2005-03-15 12:05:00,15.11,15.11,15.11,15.11,177572.9280350065,1.0418,1.0418,1.0418,1.0418,177572.928
2005-03-15 12:10:00,15.11,15.12,15.09,15.11,235467.7512872957,1.0418,1.0425,1.0405,1.0418,235467.7513
2005-03-15 12:15:00,15.11,15.12,15.11,15.11,70856.35084608533,1.0418,1.0425,1.0418,1.0418,70856.3508
2005-03-15 12:20:00,15.11,15.11,15.1,15.1,58326.87417208243,1.0418,1.0418,1.0411,1.0411,58326.8742
2005-03-15 12:25:00,15.1,15.11,15.09,15.1,79497.36924194939,1.0411,1.0418,1.0405,1.0411,79497.3692
2005-03-15 12:30:00,15.1,15.1,15.08,15.09,150785.77100782792,1.0411,1.0411,1.0398,1.0405,150785.771
2005-03-15 12:35:00,15.09,15.1,15.08,15.1,152513.97468700074,1.0405,1.0411,1.0398,1.0411,152513.9747
2005-03-15 12:40:00,15.09,15.1,15.08,15.09,101099.91523160956,1.0405,1.0411,1.0398,1.0405,101099.9152
2005-03-15 12:45:00,15.09,15.12,15.09,15.12,142576.80353175706,1.0405,1.0425,1.0405,1.0425,142576.8035
2005-03-15 12:50:00,15.12,15.13,15.11,15.11,46229.44841787274,1.0425,1.0432,1.0418,1.0418,46229.4484
2005-03-15 12:55:00,15.11,15.13,15.11,15.12,67831.99440753291,1.0418,1.0432,1.0418,1.0425,67831.9944
2005-03-15 13:00:00,15.12,15.13,15.12,15.13,124430.66490044253,1.0425,1.0432,1.0425,1.0432,124430.6649
2005-03-15 13:05:00,15.14,15.14,15.12,15.12,108444.780868094,1.0439,1.0439,1.0425,1.0425,108444.7809
2005-03-15 13:10:00,15.12,15.13,15.11,15.12,179301.13171417933,1.0425,1.0432,1.0418,1.0425,179301.1317
2005-03-15 13:15:00,15.12,15.12,15.1,15.11,73016.60544505135,1.0425,1.0425,1.0411,1.0418,73016.6054
2005-03-15 13:20:00,15.1,15.11,15.08,15.09,335271.5137595257,1.0411,1.0418,1.0398,1.0405,335271.5138
2005-03-15 13:25:00,15.09,15.1,15.09,15.09,111037.08638685325,1.0405,1.0411,1.0405,1.0405,111037.0864
2005-03-15 13:30:00,15.1,15.1,15.08,15.08,210408.79793929,1.0411,1.0411,1.0398,1.0398,210408.7979
2005-03-15 13:35:00,15.09,15.1,15.08,15.08,103692.22075036875,1.0405,1.0411,1.0398,1.0398,103692.2208
2005-03-15 13:40:00,15.08,15.09,15.08,15.09,169363.96055893565,1.0398,1.0405,1.0398,1.0405,169363.9606
2005-03-15 13:45:00,15.09,15.09,15.08,15.08,113197.34098581925,1.0405,1.0405,1.0398,1.0398,113197.341
2005-03-15 13:50:00,15.09,15.09,15.08,15.09,143872.95629113668,1.0405,1.0405,1.0398,1.0405,143872.9563
2005-03-15 13:55:00,15.09,15.1,15.08,15.1,97211.45695347073,1.0405,1.0411,1.0398,1.0411,97211.457
2005-03-15 14:00:00,15.1,15.12,15.1,15.11,226394.6819716385,1.0411,1.0425,1.0411,1.0418,226394.682
2005-03-15 14:05:00,15.11,15.11,15.1,15.11,130911.42869734055,1.0418,1.0418,1.0411,1.0418,130911.4287
2005-03-15 14:10:00,15.11,15.11,15.1,15.11,109740.9336274736,1.0418,1.0418,1.0411,1.0418,109740.9336
2005-03-15 14:15:00,15.11,15.12,15.1,15.1,333975.3610001461,1.0418,1.0425,1.0411,1.0411,333975.361
2005-03-15 14:20:00,15.1,15.11,15.1,15.1,135231.9378952726,1.0411,1.0418,1.0411,1.0411,135231.9379
2005-03-15 14:25:00,15.1,15.11,15.1,15.1,94187.1005149183,1.0411,1.0418,1.0411,1.0411,94187.1005
2005-03-15 14:30:00,15.1,15.11,15.09,15.1,236331.85312688217,1.0411,1.0418,1.0405,1.0411,236331.8531
2005-03-15 14:35:00,15.1,15.1,15.09,15.1,128319.12317858136,1.0411,1.0411,1.0405,1.0411,128319.1232
2005-03-15 14:40:00,15.1,15.13,15.1,15.13,267871.570271786,1.0411,1.0432,1.0411,1.0432,267871.5703
2005-03-15 14:45:00,15.13,15.13,15.1,15.11,133503.7342160998,1.0432,1.0432,1.0411,1.0418,133503.7342
2005-03-15 14:50:00,15.11,15.13,15.1,15.13,361194.5689471179,1.0418,1.0432,1.0411,1.0432,361194.5689
2005-03-15 14:55:00,15.13,15.15,15.13,15.13,238924.15864564132,1.0432,1.0446,1.0432,1.0432,238924.1586
2005-03-15 15:00:00,15.13,15.15,15.13,15.15,179301.13171417933,1.0432,1.0446,1.0432,1.0446,179301.1317
2005-03-15 15:05:00,15.15,15.16,15.15,15.16,311508.71317089954,1.0446,1.0453,1.0446,1.0453,311508.7132
2005-03-15 15:10:00,15.16,15.16,15.13,15.14,424274.0032369256,1.0453,1.0453,1.0432,1.0439,424274.0032
2005-03-15 15:15:00,15.14,15.15,15.11,15.13,228986.9874903977,1.0439,1.0446,1.0418,1.0432,228986.9875
2005-03-15 15:20:00,15.13,15.14,15.13,15.13,126590.91949940854,1.0432,1.0439,1.0432,1.0432,126590.9195
2005-03-15 15:25:00,15.13,15.14,15.13,15.14,180597.2844735589,1.0432,1.0439,1.0432,1.0439,180597.2845
2005-03-15 15:30:00,15.15,15.15,15.14,15.14,267871.570271786,1.0446,1.0446,1.0439,1.0439,267871.5703
2005-03-15 15:35:00,15.15,15.17,15.15,15.16,265711.31567282,1.0446,1.046,1.0446,1.0453,265711.3157
2005-03-15 15:40:00,15.16,15.16,15.14,15.14,547840.5662977817,1.0453,1.0453,1.0439,1.0439,547840.5663
2005-03-15 15:45:00,15.14,15.14,15.12,15.12,342184.32847621694,1.0439,1.0439,1.0425,1.0425,342184.3285
2005-03-15 15:50:00,15.12,15.13,15.11,15.12,399215.04988891975,1.0425,1.0432,1.0418,1.0425,399215.0499
2005-03-15 15:55:00,15.12,15.12,15.1,15.1,785900.6231038367,1.0425,1.0425,1.0411,1.0411,785900.6231
2005-03-16 09:35:00,15.08,15.13,15.08,15.13,705971.2029420941,1.0398,1.0432,1.0398,1.0432,705971.2029
2005-03-16 09:40:00,15.12,15.14,15.11,15.11,147329.3636494823,1.0425,1.0439,1.0418,1.0418,147329.3636
2005-03-16 09:45:00,15.11,15.13,15.1,15.11,216025.4598966016,1.0418,1.0432,1.0411,1.0418,216025.4599
2005-03-16 09:50:00,15.11,15.15,15.11,15.15,208680.5942601172,1.0418,1.0446,1.0418,1.0446,208680.5943
2005-03-16 09:55:00,15.15,15.15,15.11,15.13,189238.302869423,1.0446,1.0446,1.0418,1.0432,189238.3029
2005-03-16 10:00:00,15.13,15.15,15.13,15.13,110605.03546706002,1.0432,1.0446,1.0432,1.0432,110605.0355
2005-03-16 10:05:00,15.14,15.14,15.1,15.11,170660.11331831527,1.0439,1.0439,1.0411,1.0418,170660.1133
2005-03-16 10:10:00,15.1,15.13,15.1,15.13,287313.86166248017,1.0411,1.0432,1.0411,1.0432,287313.8617
2005-03-16 10:15:00,15.13,15.13,15.1,15.12,147329.3636494823,1.0432,1.0432,1.0411,1.0425,147329.3636
2005-03-16 10:20:00,15.11,15.11,15.1,15.1,123134.51214106292,1.0418,1.0418,1.0411,1.0411,123134.5121
2005-03-16 10:25:00,15.1,15.13,15.1,15.12,95483.25327429792,1.0411,1.0432,1.0411,1.0425,95483.2533
2005-03-16 10:30:00,15.12,15.12,15.08,15.09,223370.32553308608,1.0425,1.0425,1.0398,1.0405,223370.3255
2005-03-16 10:35:00,15.09,15.1,15.08,15.09,377180.4529794664,1.0405,1.0411,1.0398,1.0405,377180.453
2005-03-16 10:40:00,15.09,15.1,15.08,15.08,421249.64679837314,1.0405,1.0411,1.0398,1.0398,421249.6468
2005-03-16 10:45:00,15.08,15.09,15.08,15.09,145169.10905051627,1.0398,1.0405,1.0398,1.0405,145169.1091
2005-03-16 10:50:00,15.09,15.09,15.08,15.09,147761.4145692755,1.0405,1.0405,1.0398,1.0405,147761.4146
2005-03-16 10:55:00,15.08,15.09,15.08,15.08,221642.12185391324,1.0398,1.0405,1.0398,1.0398,221642.1219
2005-03-16 11:00:00,15.08,15.1,15.08,15.09,156834.48388493276,1.0398,1.0411,1.0398,1.0405,156834.4839
2005-03-16 11:05:00,15.09,15.09,15.07,15.07,268303.6211915792,1.0405,1.0405,1.0391,1.0391,268303.6212
2005-03-16 11:10:00,15.08,15.09,15.08,15.08,102828.11891078236,1.0398,1.0405,1.0398,1.0398,102828.1189
2005-03-16 11:15:00,15.08,15.08,15.07,15.07,134799.8869754794,1.0398,1.0398,1.0391,1.0391,134799.887
2005-03-16 11:20:00,15.07,15.07,15.06,15.06,337863.8192782849,1.0391,1.0391,1.0384,1.0384,337863.8193
2005-03-16 11:25:00,15.07,15.08,15.06,15.07,97211.45695347073,1.0391,1.0398,1.0384,1.0391,97211.457
2005-03-16 11:30:00,15.07,15.09,15.07,15.08,162451.1458422444,1.0391,1.0405,1.0391,1.0398,162451.1458
2005-03-16 11:35:00,15.08,15.08,15.07,15.07,98507.60971285032,1.0398,1.0398,1.0391,1.0391,98507.6097
2005-03-16 11:40:00,15.07,15.08,15.06,15.06,127455.02133899496,1.0391,1.0398,1.0384,1.0384,127455.0213
2005-03-16 11:45:00,15.07,15.08,15.06,15.07,75608.91096381056,1.0391,1.0398,1.0384,1.0391,75608.911
2005-03-16 11:50:00,15.07,15.08,15.05,15.05,200039.5758642531,1.0391,1.0398,1.0377,1.0377,200039.5759
2005-03-16 11:55:00,15.05,15.05,15.04,15.04,460134.2295797615,1.0377,1.0377,1.037,1.037,460134.2296
2005-03-16 12:00:00,15.04,15.04,15.02,15.02,237195.95496646856,1.037,1.037,1.0356,1.0356,237195.955
2005-03-16 12:05:00,15.02,15.03,15.02,15.02,232875.44576853653,1.0356,1.0363,1.0356,1.0356,232875.4458
2005-03-16 12:10:00,15.02,15.02,15.01,15.01,346072.78675435577,1.0356,1.0356,1.0349,1.0349,346072.7868
2005-03-16 12:15:00,15.01,15.02,15.01,15.01,203063.9323028055,1.0349,1.0356,1.0349,1.0349,203063.9323
2005-03-16 12:20:00,15.01,15.02,15.01,15.01,198743.42310487348,1.0349,1.0356,1.0349,1.0349,198743.4231
2005-03-16 12:25:00,15.01,15.01,15.0,15.0,165043.45136100362,1.0349,1.0349,1.0343,1.0343,165043.4514
2005-03-16 12:30:00,15.0,15.0,14.98,14.98,288610.01442185976,1.0343,1.0343,1.0329,1.0329,288610.0144
2005-03-16 12:35:00,14.98,15.0,14.98,14.99,165907.55320059005,1.0329,1.0343,1.0329,1.0336,165907.5532
2005-03-16 12:40:00,15.0,15.01,15.0,15.01,126158.86857961534,1.0343,1.0349,1.0343,1.0349,126158.8686
2005-03-16 12:45:00,15.01,15.01,14.99,14.99,106716.5771889212,1.0349,1.0349,1.0336,1.0336,106716.5772
2005-03-16 12:50:00,14.99,15.0,14.99,14.99,54870.466813736806,1.0336,1.0343,1.0336,1.0336,54870.4668
2005-03-16 12:55:00,14.99,15.01,14.99,15.0,79929.4201617426,1.0336,1.0349,1.0336,1.0343,79929.4202
2005-03-16 13:00:00,15.0,15.02,15.0,15.01,640731.5140533204,1.0343,1.0356,1.0343,1.0349,640731.5141
2005-03-16 13:05:00,15.01,15.01,15.0,15.0,136960.1415744454,1.0349,1.0349,1.0343,1.0343,136960.1416
2005-03-16 13:10:00,15.0,15.01,15.0,15.0,309780.5094917267,1.0343,1.0349,1.0343,1.0343,309780.5095
2005-03-16 13:15:00,15.0,15.0,15.0,15.0,49685.85577621837,1.0343,1.0343,1.0343,1.0343,49685.8558
2005-03-16 13:20:00,15.0,15.0,15.0,15.0,57894.82325228923,1.0343,1.0343,1.0343,1.0343,57894.8233
2005-03-16 13:25:00,15.0,15.0,14.99,15.0,76905.06372319018,1.0343,1.0343,1.0336,1.0343,76905.0637
2005-03-16 13:30:00,14.99,14.99,14.97,14.97,267871.570271786,1.0336,1.0336,1.0322,1.0322,267871.5703
2005-03-16 13:35:00,14.97,14.97,14.94,14.95,397486.84620974696,1.0322,1.0322,1.0301,1.0308,397486.8462
2005-03-16 13:40:00,14.95,14.96,14.94,14.95,194854.96482673465,1.0308,1.0315,1.0301,1.0308,194854.9648
2005-03-16 13:45:00,14.95,14.96,14.94,14.94,178437.02987459293,1.0308,1.0315,1.0301,1.0301,178437.0299
2005-03-16 13:50:00,14.94,14.95,14.94,14.94,217321.6126559812,1.0301,1.0308,1.0301,1.0301,217321.6127
2005-03-16 13:55:00,14.94,14.96,14.94,14.95,112333.23914623284,1.0301,1.0315,1.0301,1.0308,112333.2391
2005-03-16 14:00:00,14.95,14.95,14.93,14.95,218617.76541536083,1.0308,1.0308,1.0294,1.0308,218617.7654
2005-03-16 14:05:00,14.93,14.94,14.92,14.92,389277.8787336761,1.0294,1.0301,1.0287,1.0287,389277.8787
2005-03-16 14:10:00,14.92,14.94,14.92,14.93,522349.5620299827,1.0287,1.0301,1.0287,1.0294,522349.562
2005-03-16 14:15:00,14.93,14.94,14.92,14.94,205224.18690177152,1.0294,1.0301,1.0287,1.0301,205224.1869
2005-03-16 14:20:00,14.94,14.94,14.93,14.94,218617.76541536083,1.0301,1.0301,1.0294,1.0301,218617.7654
2005-03-16 14:25:00,14.94,14.95,14.93,14.94,120110.1557025105,1.0301,1.0308,1.0294,1.0301,120110.1557
2005-03-16 14:30:00,14.94,14.94,14.91,14.92,238924.15864564132,1.0301,1.0301,1.028,1.0287,238924.1586
2005-03-16 14:35:00,14.92,14.93,14.91,14.91,162883.1967620376,1.0287,1.0294,1.028,1.028,162883.1968
2005-03-16 14:40:00,14.9,14.91,14.88,14.9,232875.44576853653,1.0274,1.028,1.026,1.0274,232875.4458
2005-03-16 14:45:00,14.9,14.91,14.88,14.88,156834.48388493276,1.0274,1.028,1.026,1.026,156834.4839
2005-03-16 14:50:00,14.88,14.91,14.87,14.91,253613.88991861028,1.026,1.028,1.0253,1.028,253613.8899
2005-03-16 14:55:00,14.91,14.91,14.88,14.9,272624.13038951124,1.028,1.028,1.026,1.0274,272624.1304
2005-03-16 15:00:00,14.9,14.91,14.89,14.89,413904.7811618887,1.0274,1.028,1.0267,1.0267,413904.7812
2005-03-16 15:05:00,14.89,14.89,14.88,14.89,287313.86166248017,1.0267,1.0267,1.026,1.0267,287313.8617
2005-03-16 15:10:00,14.89,14.9,14.88,14.89,387981.7259742965,1.0267,1.0274,1.026,1.0267,387981.726
2005-03-16 15:15:00,14.89,14.89,14.88,14.88,259662.60279571512,1.0267,1.0267,1.026,1.026,259662.6028
2005-03-16 15:20:00,14.88,14.89,14.87,14.89,470935.5025745915,1.026,1.0267,1.0253,1.0267,470935.5026
2005-03-16 15:25:00,14.89,14.89,14.87,14.87,150785.77100782792,1.0267,1.0267,1.0253,1.0253,150785.771
2005-03-16 15:30:00,14.87,14.89,14.86,14.88,376748.4020596732,1.0253,1.0267,1.0246,1.026,376748.4021
2005-03-16 15:35:00,14.88,14.91,14.88,14.9,415632.9848410615,1.026,1.028,1.026,1.0274,415632.9848
2005-03-16 15:40:00,14.91,14.93,14.9,14.93,537039.2933029516,1.028,1.0294,1.0274,1.0294,537039.2933
2005-03-16 15:45:00,14.93,14.93,14.91,14.92,573331.5705655806,1.0294,1.0294,1.028,1.0287,573331.5706
2005-03-16 15:50:00,14.92,14.94,14.92,14.93,302867.69477503543,1.0287,1.0301,1.0287,1.0294,302867.6948
2005-03-16 15:55:00,14.93,14.96,14.93,14.93,896073.6076511035,1.0294,1.0315,1.0294,1.0294,896073.6077
2005-03-17 09:30:00,14.91,15.0,14.91,14.98,1127652.9006602603,1.028,1.0343,1.028,1.0329,1127652.9007
2005-03-17 09:35:00,15.0,15.01,14.97,14.97,429458.614274444,1.0343,1.0349,1.0322,1.0322,429458.6143
2005-03-17 09:40:00,14.97,14.99,14.95,14.97,412608.6284025091,1.0322,1.0336,1.0308,1.0322,412608.6284
2005-03-17 09:45:00,14.97,15.0,14.97,14.99,262686.95923426753,1.0322,1.0343,1.0322,1.0336,262686.9592
2005-03-17 09:50:00,14.99,14.99,14.93,14.96,475688.0626923168,1.0336,1.0336,1.0294,1.0315,475688.0627
2005-03-17 09:55:00,14.96,14.98,14.96,14.98,222074.1727737065,1.0315,1.0329,1.0315,1.0329,222074.1728
2005-03-17 10:00:00,14.98,15.0,14.95,14.99,324902.2916844888,1.0329,1.0343,1.0308,1.0336,324902.2917
2005-03-17 10:05:00,14.98,15.02,14.98,15.0,203495.9832225987,1.0329,1.0356,1.0329,1.0343,203495.9832
2005-03-17 10:10:00,15.0,15.01,14.98,15.0,179301.13171417933,1.0343,1.0349,1.0329,1.0343,179301.1317
2005-03-17 10:15:00,15.0,15.02,14.99,15.02,260094.65371550835,1.0343,1.0356,1.0336,1.0356,260094.6537
2005-03-17 10:20:00,15.02,15.02,14.98,15.02,317989.4769677976,1.0356,1.0356,1.0329,1.0356,317989.477
2005-03-17 10:25:00,15.02,15.03,15.01,15.02,167203.70595996964,1.0356,1.0363,1.0349,1.0356,167203.706
2005-03-17 10:30:00,15.02,15.02,15.01,15.01,140416.54893279105,1.0356,1.0356,1.0349,1.0349,140416.5489
2005-03-17 10:35:00,15.02,15.02,15.0,15.01,299843.33833648305,1.0356,1.0356,1.0343,1.0349,299843.3383
2005-03-17 10:40:00,15.01,15.02,15.01,15.02,151217.82192762112,1.0349,1.0356,1.0349,1.0356,151217.8219
2005-03-17 10:45:00,15.02,15.03,15.02,15.02,87706.33671802025,1.0356,1.0363,1.0356,1.0356,87706.3367
2005-03-17 10:50:00,15.02,15.02,15.0,15.01,295954.8800583442,1.0356,1.0356,1.0343,1.0349,295954.8801
2005-03-17 10:55:00,15.02,15.03,15.01,15.03,246701.07520191904,1.0356,1.0363,1.0349,1.0363,246701.0752
2005-03-17 11:00:00,15.03,15.03,15.01,15.01,147329.3636494823,1.0363,1.0363,1.0349,1.0349,147329.3636
2005-03-17 11:05:00,15.01,15.02,15.01,15.02,162019.09492245122,1.0349,1.0356,1.0349,1.0356,162019.0949
2005-03-17 11:10:00,15.02,15.03,15.02,15.02,113629.39190561244,1.0356,1.0363,1.0356,1.0356,113629.3919
2005-03-17 11:15:00,15.03,15.05,15.02,15.03,316261.2732886248,1.0363,1.0377,1.0356,1.0363,316261.2733
2005-03-17 11:20:00,15.04,15.04,15.03,15.04,98939.66063264354,1.037,1.037,1.0363,1.037,98939.6606
2005-03-17 11:25:00,15.03,15.04,15.03,15.04,97643.50787326392,1.0363,1.037,1.0363,1.037,97643.5079
2005-03-17 11:30:00,15.04,15.04,15.03,15.03,245836.97336233265,1.037,1.037,1.0363,1.0363,245836.9734
2005-03-17 11:35:00,15.04,15.04,15.04,15.04,65239.688888773686,1.037,1.037,1.037,1.037,65239.6889
2005-03-17 11:40:00,15.04,15.04,15.04,15.04,91162.74407636588,1.037,1.037,1.037,1.037,91162.7441
2005-03-17 11:45:00,15.04,15.05,15.04,15.04,197447.27034549383,1.037,1.0377,1.037,1.037,197447.2703
2005-03-17 11:50:00,15.04,15.06,15.04,15.04,222938.2746132929,1.037,1.0384,1.037,1.037,222938.2746
2005-03-17 11:55:00,15.04,15.05,15.04,15.05,166339.60412038324,1.037,1.0377,1.037,1.0377,166339.6041
2005-03-17 12:00:00,15.05,15.05,15.04,15.05,210840.8488590832,1.0377,1.0377,1.037,1.0377,210840.8489
2005-03-17 12:05:00,15.05,15.06,15.04,15.06,307620.2548927607,1.0377,1.0384,1.037,1.0384,307620.2549
2005-03-17 12:10:00,15.06,15.06,15.05,15.06,139120.39617341143,1.0384,1.0384,1.0377,1.0384,139120.3962
2005-03-17 12:15:00,15.06,15.08,15.06,15.07,223802.37645287928,1.0384,1.0398,1.0384,1.0391,223802.3765
2005-03-17 12:20:00,15.07,15.08,15.07,15.08,69560.19808670571,1.0391,1.0398,1.0391,1.0398,69560.1981
2005-03-17 12:25:00,15.08,15.08,15.07,15.08,117085.79926395808,1.0398,1.0398,1.0391,1.0398,117085.7993
2005-03-17 12:30:00,15.08,15.1,15.07,15.09,262254.90831447433,1.0398,1.0411,1.0391,1.0405,262254.9083
2005-03-17 12:35:00,15.09,15.1,15.08,15.08,84249.92935967463,1.0405,1.0411,1.0398,1.0398,84249.9294
2005-03-17 12:40:00,15.08,15.08,15.07,15.07,114925.54466499206,1.0398,1.0398,1.0391,1.0391,114925.5447
2005-03-17 12:45:00,15.07,15.07,15.07,15.07,153378.07652658713,1.0391,1.0391,1.0391,1.0391,153378.0765
2005-03-17 12:50:00,15.07,15.08,15.07,15.07,45797.39749807954,1.0391,1.0398,1.0391,1.0391,45797.3975
2005-03-17 12:55:00,15.07,15.07,15.07,15.07,72584.55452525814,1.0391,1.0391,1.0391,1.0391,72584.5545
2005-03-17 13:00:00,15.07,15.08,15.07,15.08,69128.14716691252,1.0391,1.0398,1.0391,1.0398,69128.1472
2005-03-17 13:05:00,15.08,15.08,15.07,15.08,130479.37777754736,1.0398,1.0398,1.0391,1.0398,130479.3778
2005-03-17 13:10:00,15.08,15.08,15.06,15.07,134799.8869754794,1.0398,1.0398,1.0384,1.0391,134799.887
2005-03-17 13:15:00,15.07,15.08,15.06,15.06,199175.47402466668,1.0391,1.0398,1.0384,1.0384,199175.474
2005-03-17 13:20:00,15.06,15.07,15.06,15.07,108012.7299483008,1.0384,1.0391,1.0384,1.0391,108012.7299
2005-03-17 13:25:00,15.07,15.07,15.07,15.07,93322.9986753319,1.0391,1.0391,1.0391,1.0391,93322.9987
2005-03-17 13:30:00,15.07,15.07,15.06,15.07,99803.76247222994,1.0391,1.0391,1.0384,1.0391,99803.7625
2005-03-17 13:35:00,15.07,15.07,15.07,15.07,96347.35511388432,1.0391,1.0391,1.0391,1.0391,96347.3551
2005-03-17 13:40:00,15.07,15.07,15.06,15.06,82953.77660029502,1.0391,1.0391,1.0384,1.0384,82953.7766
2005-03-17 13:45:00,15.06,15.07,15.06,15.07,68696.0962471193,1.0384,1.0391,1.0384,1.0391,68696.0962
2005-03-17 13:50:00,15.07,15.07,15.06,15.06,119678.10478271727,1.0391,1.0391,1.0384,1.0384,119678.1048
2005-03-17 13:55:00,15.06,15.06,15.04,15.06,163315.2476818308,1.0384,1.0384,1.037,1.0384,163315.2477
2005-03-17 14:00:00,15.06,15.06,15.04,15.04,250157.48256026467,1.0384,1.0384,1.037,1.037,250157.4826
2005-03-17 14:05:00,15.04,15.04,15.03,15.03,154242.17836617355,1.037,1.037,1.0363,1.0363,154242.1784
2005-03-17 14:10:00,15.03,15.05,15.02,15.05,90730.69315657268,1.0363,1.0377,1.0356,1.0377,90730.6932
2005-03-17 14:15:00,15.04,15.05,15.03,15.04,106716.5771889212,1.037,1.0377,1.0363,1.037,106716.5772
2005-03-17 14:20:00,15.04,15.07,15.04,15.05,163315.2476818308,1.037,1.0391,1.037,1.0377,163315.2477
2005-03-17 14:25:00,15.05,15.08,15.05,15.07,255342.0935977831,1.0377,1.0398,1.0377,1.0391,255342.0936
2005-03-17 14:30:00,15.07,15.08,15.05,15.05,157266.53480472596,1.0391,1.0398,1.0377,1.0377,157266.5348
2005-03-17 14:35:00,15.05,15.07,15.05,15.05,98939.66063264354,1.0377,1.0391,1.0377,1.0377,98939.6606
2005-03-17 14:40:00,15.05,15.07,15.05,15.06,144737.05813072308,1.0377,1.0391,1.0377,1.0384,144737.0581
2005-03-17 14:45:00,15.06,15.07,15.06,15.06,141280.65077237744,1.0384,1.0391,1.0384,1.0384,141280.6508
2005-03-17 14:50:00,15.06,15.06,15.05,15.05,83385.82752008822,1.0384,1.0384,1.0377,1.0377,83385.8275
2005-03-17 14:55:00,15.06,15.07,15.05,15.07,167203.70595996964,1.0384,1.0391,1.0377,1.0391,167203.706
2005-03-17 15:00:00,15.07,15.07,15.04,15.05,133935.785135893,1.0391,1.0391,1.037,1.0377,133935.7851
2005-03-17 15:05:00,15.05,15.06,15.05,15.06,129183.22501816777,1.0377,1.0384,1.0377,1.0384,129183.225
2005-03-17 15:10:00,15.07,15.07,15.06,15.06,145601.1599703095,1.0391,1.0391,1.0384,1.0384,145601.16
2005-03-17 15:15:00,15.06,15.07,15.06,15.06,167635.75687976286,1.0384,1.0391,1.0384,1.0384,167635.7569
2005-03-17 15:20:00,15.06,15.06,15.05,15.05,192694.71022776864,1.0384,1.0384,1.0377,1.0377,192694.7102
2005-03-17 15:25:00,15.05,15.06,15.05,15.05,140848.59985258424,1.0377,1.0384,1.0377,1.0377,140848.5999
2005-03-17 15:30:00,15.05,15.05,15.04,15.04,199607.52494445987,1.0377,1.0377,1.037,1.037,199607.5249
2005-03-17 15:35:00,15.04,15.04,15.04,15.04,139552.44709320465,1.037,1.037,1.037,1.037,139552.4471
2005-03-17 15:40:00,15.04,15.05,15.03,15.04,429458.614274444,1.037,1.0377,1.0363,1.037,429458.6143
2005-03-17 15:45:00,15.05,15.05,15.04,15.04,302003.59293544904,1.0377,1.0377,1.037,1.037,302003.5929
2005-03-17 15:50:00,15.04,15.04,15.02,15.02,579812.3343624787,1.037,1.037,1.0356,1.0356,579812.3344
2005-03-17 15:55:00,15.02,15.04,15.02,15.04,820464.6966872929,1.0356,1.037,1.0356,1.037,820464.6967
2005-03-18 09:30:00,15.02,15.04,15.02,15.04,9879708.382911175,1.0356,1.037,1.0356,1.037,9879708.3829
2005-03-18 09:35:00,15.04,15.07,15.04,15.05,335703.5646793189,1.037,1.0391,1.037,1.0377,335703.5647
2005-03-18 09:40:00,15.06,15.06,15.03,15.04,473959.8590131439,1.0384,1.0384,1.0363,1.037,473959.859
2005-03-18 09:45:00,15.04,15.04,15.01,15.02,363786.87446587713,1.037,1.037,1.0349,1.0356,363786.8745
2005-03-18 09:50:00,15.02,15.03,15.01,15.02,343912.5321553898,1.0356,1.0363,1.0349,1.0356,343912.5322
2005-03-18 09:55:00,15.02,15.02,14.99,14.99,352985.60147104703,1.0356,1.0356,1.0336,1.0336,352985.6015
2005-03-18 10:00:00,14.99,15.0,14.99,14.99,651532.7870481504,1.0336,1.0343,1.0336,1.0336,651532.787
2005-03-18 10:05:00,14.99,15.01,14.98,15.01,564690.5521697166,1.0336,1.0349,1.0329,1.0349,564690.5522
2005-03-18 10:10:00,15.01,15.02,15.0,15.0,340456.12479704415,1.0349,1.0356,1.0343,1.0343,340456.1248
2005-03-18 10:15:00,15.01,15.01,14.98,14.99,166339.60412038324,1.0349,1.0349,1.0329,1.0336,166339.6041
2005-03-18 10:20:00,14.99,15.0,14.99,15.0,146033.2108901027,1.0336,1.0343,1.0336,1.0343,146033.2109
2005-03-18 10:25:00,14.99,15.0,14.99,14.99,113197.34098581925,1.0336,1.0343,1.0336,1.0336,113197.341
2005-03-18 10:30:00,14.99,14.99,14.98,14.98,262686.95923426753,1.0336,1.0336,1.0329,1.0329,262686.9592
2005-03-18 10:35:00,14.98,14.98,14.97,14.97,225530.58013205207,1.0329,1.0329,1.0322,1.0322,225530.5801
2005-03-18 10:40:00,14.97,14.97,14.96,14.96,238060.05680605496,1.0322,1.0322,1.0315,1.0315,238060.0568
2005-03-18 10:45:00,14.96,14.96,14.94,14.94,311076.66225110635,1.0315,1.0315,1.0301,1.0301,311076.6623
2005-03-18 10:50:00,14.94,14.95,14.94,14.95,265279.2647530268,1.0301,1.0308,1.0301,1.0308,265279.2648
2005-03-18 10:55:00,14.95,14.95,14.93,14.94,263983.1119936472,1.0308,1.0308,1.0294,1.0301,263983.112
2005-03-18 11:00:00,14.93,14.94,14.92,14.92,802318.5580559784,1.0294,1.0301,1.0287,1.0287,802318.5581
2005-03-18 11:05:00,14.92,14.94,14.91,14.93,250157.48256026467,1.0287,1.0301,1.028,1.0294,250157.4826
2005-03-18 11:10:00,14.94,14.95,14.93,14.94,190534.45562880265,1.0301,1.0308,1.0294,1.0301,190534.4556
2005-03-18 11:15:00,14.94,14.97,14.94,14.96,253613.88991861028,1.0301,1.0322,1.0301,1.0315,253613.8899
2005-03-18 11:20:00,14.96,14.99,14.95,14.99,333975.3610001461,1.0315,1.0336,1.0308,1.0336,333975.361
2005-03-18 11:25:00,14.98,14.99,14.95,14.95,140848.59985258424,1.0329,1.0336,1.0308,1.0308,140848.5999
2005-03-18 11:30:00,14.95,14.96,14.94,14.94,314101.0186896587,1.0308,1.0315,1.0301,1.0301,314101.0187
2005-03-18 11:35:00,14.94,14.95,14.94,14.94,275216.4359082705,1.0301,1.0308,1.0301,1.0301,275216.4359
2005-03-18 11:40:00,14.94,14.94,14.94,14.94,150353.72008803472,1.0301,1.0301,1.0301,1.0301,150353.7201
2005-03-18 11:45:00,14.94,14.95,14.94,14.94,213001.1034580492,1.0301,1.0308,1.0301,1.0301,213001.1035
2005-03-18 11:50:00,14.94,14.94,14.93,14.94,186645.9973506638,1.0301,1.0301,1.0294,1.0301,186645.9974
2005-03-18 11:55:00,14.94,14.95,14.94,14.95,155106.28020575995,1.0301,1.0308,1.0301,1.0308,155106.2802
2005-03-18 12:00:00,14.95,14.96,14.95,14.95,153378.07652658713,1.0308,1.0315,1.0308,1.0308,153378.0765
2005-03-18 12:05:00,14.95,14.96,14.95,14.96,124862.71582023572,1.0308,1.0315,1.0308,1.0315,124862.7158
2005-03-18 12:10:00,14.96,14.96,14.95,14.95,168067.80779955606,1.0315,1.0315,1.0308,1.0308,168067.8078
2005-03-18 12:15:00,14.95,14.95,14.94,14.95,139120.39617341143,1.0308,1.0308,1.0301,1.0308,139120.3962
2005-03-18 12:20:00,14.94,14.95,14.93,14.94,121838.3593816833,1.0301,1.0308,1.0294,1.0301,121838.3594
2005-03-18 12:25:00,14.94,14.94,14.91,14.91,206952.3905809444,1.0301,1.0301,1.028,1.028,206952.3906
2005-03-18 12:30:00,14.91,14.92,14.91,14.92,206952.3905809444,1.028,1.0287,1.028,1.0287,206952.3906
2005-03-18 12:35:00,14.92,14.92,14.91,14.91,141280.65077237744,1.0287,1.0287,1.028,1.028,141280.6508
2005-03-18 12:40:00,14.91,14.91,14.9,14.9,196151.11758611427,1.028,1.028,1.0274,1.0274,196151.1176
2005-03-18 12:45:00,14.9,14.9,14.87,14.87,194422.91390694145,1.0274,1.0274,1.0253,1.0253,194422.9139
2005-03-18 12:50:00,14.87,14.88,14.87,14.87,256206.19543736952,1.0253,1.026,1.0253,1.0253,256206.1954
2005-03-18 12:55:00,14.88,14.88,14.85,14.85,498586.7614413565,1.026,1.026,1.0239,1.0239,498586.7614
2005-03-18 13:00:00,14.86,14.86,14.84,14.85,396190.69345036737,1.0246,1.0246,1.0232,1.0239,396190.6935
2005-03-18 13:05:00,14.85,14.85,14.76,14.77,1223136.1539345584,1.0239,1.0239,1.0177,1.0184,1223136.1539
2005-03-18 13:10:00,14.78,14.82,14.77,14.82,654557.1434867029,1.0191,1.0218,1.0184,1.0218,654557.1435
2005-03-18 13:15:00,14.81,14.83,14.8,14.81,515868.7982330847,1.0212,1.0225,1.0205,1.0212,515868.7982
2005-03-18 13:20:00,14.81,14.82,14.8,14.81,689985.3189097455,1.0212,1.0218,1.0205,1.0212,689985.3189
2005-03-18 13:25:00,14.81,14.82,14.81,14.82,273920.2831488908,1.0212,1.0218,1.0212,1.0218,273920.2831
2005-03-18 13:30:00,14.82,14.85,14.82,14.84,238060.05680605496,1.0218,1.0239,1.0218,1.0232,238060.0568
2005-03-18 13:35:00,14.84,14.84,14.83,14.83,171092.16423810847,1.0232,1.0232,1.0225,1.0225,171092.1642
2005-03-18 13:40:00,14.83,14.83,14.8,14.8,339159.97203766456,1.0225,1.0225,1.0205,1.0205,339159.972
2005-03-18 13:45:00,14.8,14.81,14.8,14.81,311508.71317089954,1.0205,1.0212,1.0205,1.0212,311508.7132
2005-03-18 13:50:00,14.81,14.81,14.8,14.8,297683.083737517,1.0212,1.0212,1.0205,1.0205,297683.0837
2005-03-18 13:55:00,14.8,14.84,14.8,14.83,402239.4063274722,1.0205,1.0232,1.0205,1.0225,402239.4063
2005-03-18 14:00:00,14.83,14.86,14.83,14.86,252749.78807902389,1.0225,1.0246,1.0225,1.0246,252749.7881
2005-03-18 14:05:00,14.85,14.89,14.85,14.89,423409.9013973392,1.0239,1.0267,1.0239,1.0267,423409.9014
2005-03-18 14:10:00,14.9,14.92,14.89,14.92,287745.91258227336,1.0274,1.0287,1.0267,1.0287,287745.9126
2005-03-18 14:15:00,14.92,14.94,14.92,14.93,632954.5974970427,1.0287,1.0301,1.0287,1.0294,632954.5975
2005-03-18 14:20:00,14.93,14.93,14.92,14.93,143872.95629113668,1.0294,1.0294,1.0287,1.0294,143872.9563
2005-03-18 14:25:00,14.93,14.98,14.93,14.98,369403.5364231888,1.0294,1.0329,1.0294,1.0329,369403.5364
2005-03-18 14:30:00,14.98,14.99,14.97,14.99,382365.0640169848,1.0329,1.0336,1.0322,1.0336,382365.064
2005-03-18 14:35:00,14.99,15.0,14.98,14.98,416065.0357608547,1.0336,1.0343,1.0329,1.0329,416065.0358
2005-03-18 14:40:00,14.98,14.98,14.97,14.98,231147.2420893637,1.0329,1.0329,1.0322,1.0329,231147.2421
2005-03-18 14:45:00,14.98,14.98,14.94,14.94,405695.8136858178,1.0329,1.0329,1.0301,1.0301,405695.8137
2005-03-18 14:50:00,14.94,14.96,14.94,14.95,375452.2493002936,1.0301,1.0315,1.0301,1.0308,375452.2493
2005-03-18 14:55:00,14.95,14.95,14.94,14.94,290770.26902082574,1.0308,1.0308,1.0301,1.0301,290770.269
2005-03-18 15:00:00,14.94,14.95,14.9,14.91,428594.5124348576,1.0301,1.0308,1.0274,1.028,428594.5124
2005-03-18 15:05:00,14.91,14.91,14.87,14.89,609191.7969084166,1.028,1.028,1.0253,1.0267,609191.7969
2005-03-18 15:10:00,14.89,14.9,14.87,14.9,443716.2946276197,1.0267,1.0274,1.0253,1.0274,443716.2946
2005-03-18 15:15:00,14.9,14.92,14.9,14.91,299843.33833648305,1.0274,1.0287,1.0274,1.028,299843.3383
2005-03-18 15:20:00,14.91,14.92,14.89,14.92,282561.3015447549,1.028,1.0287,1.0267,1.0287,282561.3015
2005-03-18 15:25:00,14.92,14.94,14.92,14.92,713748.1194983717,1.0287,1.0301,1.0287,1.0287,713748.1195
2005-03-18 15:30:00,14.92,14.93,14.9,14.92,691713.5225889183,1.0287,1.0294,1.0274,1.0287,691713.5226
2005-03-18 15:35:00,14.91,14.93,14.9,14.93,340024.0738772509,1.028,1.0294,1.0274,1.0294,340024.0739
2005-03-18 15:40:00,14.93,14.99,14.93,14.99,667950.7220002922,1.0294,1.0336,1.0294,1.0336,667950.722
2005-03-18 15:45:00,14.99,15.01,14.98,15.0,2585392.7040425283,1.0336,1.0349,1.0329,1.0343,2585392.704
2005-03-18 15:50:00,14.99,15.0,14.97,14.98,1500944.895361588,1.0336,1.0343,1.0322,1.0329,1500944.8954
2005-03-18 15:55:00,14.98,14.99,14.98,14.98,2249689.1393632093,1.0329,1.0336,1.0329,1.0329,2249689.1394
2005-03-21 09:30:00,14.94,14.94,14.91,14.93,594934.1165552408,1.0301,1.0301,1.028,1.0294,594934.1166
2005-03-21 09:35:00,14.92,14.92,14.85,14.85,319717.6806469704,1.0287,1.0287,1.0239,1.0239,319717.6806
2005-03-21 09:40:00,14.84,14.84,14.81,14.82,267007.4684321996,1.0232,1.0232,1.0212,1.0218,267007.4684
2005-03-21 09:45:00,14.82,14.84,14.81,14.84,533150.8350248127,1.0218,1.0232,1.0212,1.0232,533150.835
2005-03-21 09:50:00,14.84,14.85,14.82,14.82,670975.0784388446,1.0232,1.0239,1.0218,1.0218,670975.0784
2005-03-21 09:55:00,14.82,14.83,14.81,14.82,820896.7476070861,1.0218,1.0225,1.0212,1.0218,820896.7476
2005-03-21 10:00:00,14.82,14.82,14.74,14.77,635546.9030158019,1.0218,1.0218,1.0163,1.0184,635546.903
2005-03-21 10:05:00,14.75,14.79,14.75,14.78,1757151.0907989575,1.017,1.0198,1.017,1.0191,1757151.0908
2005-03-21 10:10:00,14.78,14.8,14.77,14.77,779851.9102267318,1.0191,1.0205,1.0184,1.0184,779851.9102
2005-03-21 10:15:00,14.77,14.79,14.77,14.78,511980.3399549458,1.0184,1.0198,1.0184,1.0191,511980.34
2005-03-21 10:20:00,14.78,14.79,14.78,14.78,425570.1559963052,1.0191,1.0198,1.0191,1.0191,425570.156
2005-03-21 10:25:00,14.78,14.78,14.77,14.77,462726.53509852063,1.0191,1.0191,1.0184,1.0184,462726.5351
2005-03-21 10:30:00,14.77,14.78,14.72,14.72,385389.42045553727,1.0184,1.0191,1.0149,1.0149,385389.4205
2005-03-21 10:35:00,14.72,14.73,14.7,14.73,1569208.9406889142,1.0149,1.0156,1.0136,1.0156,1569208.9407
2005-03-21 10:40:00,14.72,14.73,14.7,14.7,829105.715083157,1.0149,1.0156,1.0136,1.0136,829105.7151
2005-03-21 10:45:00,14.7,14.7,14.64,14.66,1007974.7958775432,1.0136,1.0136,1.0094,1.0108,1007974.7959
2005-03-21 10:50:00,14.67,14.7,14.65,14.67,534014.9368643992,1.0115,1.0136,1.0101,1.0115,534014.9369
2005-03-21 10:55:00,14.67,14.71,14.67,14.71,756089.1096381056,1.0115,1.0143,1.0115,1.0143,756089.1096
2005-03-21 11:00:00,14.71,14.73,14.7,14.73,299411.28741668985,1.0143,1.0156,1.0136,1.0156,299411.2874
2005-03-21 11:05:00,14.73,14.76,14.72,14.75,305892.05121358787,1.0156,1.0177,1.0149,1.017,305892.0512
2005-03-21 11:10:00,14.75,14.81,14.75,14.78,633818.6993366291,1.017,1.0212,1.017,1.0191,633818.6993
2005-03-21 11:15:00,14.78,14.79,14.76,14.77,432482.9707129965,1.0191,1.0198,1.0177,1.0184,432482.9707
2005-03-21 11:20:00,14.79,14.79,14.75,14.75,288610.01442185976,1.0198,1.0198,1.017,1.017,288610.0144
2005-03-21 11:25:00,14.75,14.75,14.72,14.73,314533.0696094519,1.017,1.017,1.0149,1.0156,314533.0696
2005-03-21 11:30:00,14.73,14.73,14.7,14.7,409152.22104416345,1.0156,1.0156,1.0136,1.0136,409152.221
2005-03-21 11:35:00,14.7,14.89,14.67,14.7,347368.9395137354,1.0136,1.0267,1.0115,1.0136,347368.9395
2005-03-21 11:40:00,14.7,14.7,14.67,14.69,346504.83767414896,1.0136,1.0136,1.0115,1.0129,346504.8377
2005-03-21 11:45:00,14.69,14.69,14.67,14.68,357738.16158877226,1.0129,1.0129,1.0115,1.0122,357738.1616
2005-03-21 11:50:00,14.68,14.68,14.66,14.66,114493.49374519884,1.0122,1.0122,1.0108,1.0108,114493.4937
2005-03-21 11:55:00,14.66,14.69,14.66,14.69,299843.33833648305,1.0108,1.0129,1.0108,1.0129,299843.3383
2005-03-21 12:00:00,14.68,14.7,14.67,14.7,549136.7190571612,1.0122,1.0136,1.0115,1.0136,549136.7191
2005-03-21 12:05:00,14.7,14.7,14.68,14.69,417361.1885202343,1.0136,1.0136,1.0122,1.0129,417361.1885
2005-03-21 12:10:00,14.69,14.71,14.69,14.69,528830.3258268808,1.0129,1.0143,1.0129,1.0129,528830.3258
2005-03-21 12:15:00,14.69,14.7,14.68,14.7,349961.2450324946,1.0129,1.0136,1.0122,1.0136,349961.245
2005-03-21 12:20:00,14.7,14.7,14.68,14.69,239356.20956543452,1.0136,1.0136,1.0122,1.0129,239356.2096
2005-03-21 12:25:00,14.69,14.7,14.69,14.7,187942.1501100434,1.0129,1.0136,1.0129,1.0136,187942.1501
2005-03-21 12:30:00,14.7,14.7,14.68,14.69,270895.92671033845,1.0136,1.0136,1.0122,1.0129,270895.9267
2005-03-21 12:35:00,14.69,14.69,14.68,14.68,212569.052538256,1.0129,1.0129,1.0122,1.0122,212569.0525
2005-03-21 12:40:00,14.68,14.7,14.68,14.7,330086.90272200725,1.0122,1.0136,1.0122,1.0136,330086.9027
2005-03-21 12:45:00,14.7,14.7,14.7,14.7,158130.63664431238,1.0136,1.0136,1.0136,1.0136,158130.6366
2005-03-21 12:50:00,14.7,14.7,14.68,14.69,298979.2364968966,1.0136,1.0136,1.0122,1.0129,298979.2365
2005-03-21 12:55:00,14.69,14.69,14.68,14.69,114493.49374519884,1.0129,1.0129,1.0122,1.0129,114493.4937
2005-03-21 13:00:00,14.68,14.69,14.68,14.68,325334.342604282,1.0122,1.0129,1.0122,1.0122,325334.3426
2005-03-21 13:05:00,14.68,14.71,14.68,14.7,472663.70625376434,1.0122,1.0143,1.0122,1.0136,472663.7063
2005-03-21 13:10:00,14.7,14.7,14.69,14.7,155970.38204534637,1.0136,1.0136,1.0129,1.0136,155970.382
2005-03-21 13:15:00,14.7,14.7,14.69,14.69,120542.2066223037,1.0136,1.0136,1.0129,1.0129,120542.2066
2005-03-21 13:20:00,14.69,14.69,14.68,14.69,165475.50228079682,1.0129,1.0129,1.0122,1.0129,165475.5023
2005-03-21 13:25:00,14.68,14.69,14.68,14.68,569011.0613676487,1.0122,1.0129,1.0122,1.0122,569011.0614
2005-03-21 13:30:00,14.68,14.69,14.68,14.68,142576.80353175706,1.0122,1.0129,1.0122,1.0122,142576.8035
2005-03-21 13:35:00,14.68,14.69,14.68,14.68,139552.44709320465,1.0122,1.0129,1.0122,1.0122,139552.4471
2005-03-21 13:40:00,14.68,14.69,14.68,14.68,284289.5052239277,1.0122,1.0129,1.0122,1.0122,284289.5052
2005-03-21 13:45:00,14.68,14.69,14.67,14.68,227258.7838112249,1.0122,1.0129,1.0115,1.0122,227258.7838
2005-03-21 13:50:00,14.68,14.68,14.66,14.66,137824.24341403184,1.0122,1.0122,1.0108,1.0108,137824.2434
2005-03-21 13:55:00,14.66,14.67,14.66,14.66,189670.35378921623,1.0108,1.0115,1.0108,1.0108,189670.3538
2005-03-21 14:00:00,14.66,14.66,14.65,14.66,606167.4404698642,1.0108,1.0108,1.0101,1.0108,606167.4405
2005-03-21 14:05:00,14.66,14.67,14.65,14.67,242812.6169237802,1.0108,1.0115,1.0101,1.0115,242812.6169
2005-03-21 14:10:00,14.66,14.67,14.65,14.66,309780.5094917267,1.0108,1.0115,1.0101,1.0108,309780.5095
2005-03-21 14:15:00,14.66,14.66,14.65,14.66,210840.8488590832,1.0108,1.0108,1.0101,1.0108,210840.8489
2005-03-21 14:20:00,14.66,14.66,14.65,14.66,334839.46283973247,1.0108,1.0108,1.0101,1.0108,334839.4628
2005-03-21 14:25:00,14.66,14.67,14.65,14.66,121406.3084618901,1.0108,1.0115,1.0101,1.0108,121406.3085
2005-03-21 14:30:00,14.66,14.67,14.65,14.67,252749.78807902389,1.0108,1.0115,1.0101,1.0115,252749.7881
2005-03-21 14:35:00,14.67,14.67,14.65,14.66,168067.80779955606,1.0115,1.0115,1.0101,1.0108,168067.8078
2005-03-21 14:40:00,14.66,14.66,14.65,14.66,373724.0456211208,1.0108,1.0108,1.0101,1.0108,373724.0456
2005-03-21 14:45:00,14.66,14.66,14.65,14.65,267871.570271786,1.0108,1.0108,1.0101,1.0101,267871.5703
2005-03-21 14:50:00,14.65,14.65,14.63,14.64,365083.0272252567,1.0101,1.0101,1.0087,1.0094,365083.0272
2005-03-21 14:55:00,14.64,14.64,14.63,14.64,522349.5620299827,1.0094,1.0094,1.0087,1.0094,522349.562
2005-03-21 15:00:00,14.64,14.66,14.64,14.66,408720.1701243703,1.0094,1.0108,1.0094,1.0108,408720.1701
2005-03-21 15:05:00,14.66,14.66,14.65,14.65,333111.2591605597,1.0108,1.0108,1.0101,1.0101,333111.2592
2005-03-21 15:10:00,14.65,14.66,14.65,14.66,603575.1349511049,1.0101,1.0108,1.0101,1.0108,603575.135
2005-03-21 15:15:00,14.66,14.67,14.65,14.66,445012.4473869993,1.0108,1.0115,1.0101,1.0108,445012.4474
2005-03-21 15:20:00,14.66,14.67,14.66,14.67,603143.0840313117,1.0108,1.0115,1.0108,1.0115,603143.084
2005-03-21 15:25:00,14.67,14.69,14.67,14.69,479144.4700506624,1.0115,1.0129,1.0115,1.0129,479144.4701
2005-03-21 15:30:00,14.69,14.7,14.67,14.7,399647.100808713,1.0129,1.0136,1.0115,1.0136,399647.1008
2005-03-21 15:35:00,14.7,14.71,14.69,14.71,304595.8984542083,1.0136,1.0143,1.0129,1.0143,304595.8985
2005-03-21 15:40:00,14.71,14.72,14.67,14.67,343912.5321553898,1.0143,1.0149,1.0115,1.0115,343912.5322
2005-03-21 15:45:00,14.67,14.7,14.67,14.7,667518.671080499,1.0115,1.0136,1.0115,1.0136,667518.6711
2005-03-21 15:50:00,14.7,14.7,14.67,14.67,542223.9043404701,1.0136,1.0136,1.0115,1.0115,542223.9043
2005-03-21 15:55:00,14.67,14.68,14.64,14.65,1171290.0435593738,1.0115,1.0122,1.0094,1.0101,1171290.0436
2005-03-22 09:30:00,14.77,14.81,14.77,14.79,1540261.5290627694,1.0184,1.0212,1.0184,1.0198,1540261.5291
2005-03-22 09:35:00,14.79,14.79,14.75,14.76,452789.363943277,1.0198,1.0198,1.017,1.0177,452789.3639
2005-03-22 09:40:00,14.76,14.8,14.75,14.8,770778.8409110745,1.0177,1.0205,1.017,1.0205,770778.8409
2005-03-22 09:45:00,14.8,14.86,14.79,14.86,672703.2821180174,1.0205,1.0246,1.0198,1.0246,672703.2821
2005-03-22 09:50:00,14.86,14.93,14.85,14.92,985940.1989680898,1.0246,1.0294,1.0239,1.0287,985940.199
2005-03-22 09:55:00,14.92,14.93,14.86,14.87,992420.9627649878,1.0287,1.0294,1.0246,1.0253,992420.9628
2005-03-22 10:00:00,14.87,14.89,14.77,14.89,441988.0909484469,1.0253,1.0267,1.0184,1.0267,441988.0909
2005-03-22 10:05:00,14.89,14.9,14.88,14.89,1123332.3914623284,1.0267,1.0274,1.026,1.0267,1123332.3915
2005-03-22 10:10:00,14.88,14.89,14.86,14.88,411744.5265629227,1.026,1.0267,1.0246,1.026,411744.5266
2005-03-22 10:15:00,14.87,14.87,14.84,14.84,237628.00588626176,1.0253,1.0253,1.0232,1.0232,237628.0059
2005-03-22 10:20:00,14.84,14.86,14.83,14.85,598390.5239135865,1.0232,1.0246,1.0225,1.0239,598390.5239
2005-03-22 10:25:00,14.86,14.88,14.84,14.85,380204.8094180189,1.0246,1.026,1.0232,1.0239,380204.8094
2005-03-22 10:30:00,14.84,14.87,14.84,14.86,273920.2831488908,1.0232,1.0253,1.0232,1.0246,273920.2831
2005-03-22 10:35:00,14.86,14.87,14.85,14.85,484329.0810881808,1.0246,1.0253,1.0239,1.0239,484329.0811
2005-03-22 10:40:00,14.86,14.86,14.85,14.86,175412.6734360405,1.0246,1.0246,1.0239,1.0246,175412.6734
2005-03-22 10:45:00,14.86,14.88,14.86,14.86,378044.5548190528,1.0246,1.026,1.0246,1.0246,378044.5548
2005-03-22 10:50:00,14.86,14.89,14.86,14.89,200039.5758642531,1.0246,1.0267,1.0246,1.0267,200039.5759
2005-03-22 10:55:00,14.89,14.9,14.89,14.9,189238.302869423,1.0267,1.0274,1.0267,1.0274,189238.3029
2005-03-22 11:00:00,14.89,14.9,14.89,14.9,154242.17836617355,1.0267,1.0274,1.0267,1.0274,154242.1784
2005-03-22 11:05:00,14.89,14.9,14.86,14.88,219049.81633515403,1.0267,1.0274,1.0246,1.026,219049.8163
2005-03-22 11:10:00,14.88,14.88,14.87,14.87,120542.2066223037,1.026,1.026,1.0253,1.0253,120542.2066
2005-03-22 11:15:00,14.87,14.88,14.87,14.87,271327.97763013165,1.0253,1.026,1.0253,1.0253,271327.9776
2005-03-22 11:20:00,14.87,14.87,14.85,14.86,148193.4654890687,1.0253,1.0253,1.0239,1.0246,148193.4655
2005-03-22 11:25:00,14.86,14.87,14.86,14.86,131775.530536927,1.0246,1.0253,1.0246,1.0246,131775.5305
2005-03-22 11:30:00,14.86,14.88,14.86,14.88,130047.32685775416,1.0246,1.026,1.0246,1.026,130047.3269
2005-03-22 11:35:00,14.88,14.9,14.88,14.9,98939.66063264354,1.026,1.0274,1.026,1.0274,98939.6606
2005-03-22 11:40:00,14.89,14.9,14.89,14.89,141280.65077237744,1.0267,1.0274,1.0267,1.0267,141280.6508
2005-03-22 11:45:00,14.89,14.9,14.88,14.88,237195.95496646856,1.0267,1.0274,1.026,1.026,237195.955
2005-03-22 11:50:00,14.88,14.92,14.88,14.92,286881.8107426869,1.026,1.0287,1.026,1.0287,286881.8107
2005-03-22 11:55:00,14.92,14.93,14.92,14.92,149921.66916824153,1.0287,1.0294,1.0287,1.0287,149921.6692
2005-03-22 12:00:00,14.92,14.93,14.85,14.92,142144.75261196386,1.0287,1.0294,1.0239,1.0287,142144.7526
2005-03-22 12:05:00,14.92,14.93,14.92,14.92,218185.71449556763,1.0287,1.0294,1.0287,1.0287,218185.7145
2005-03-22 12:10:00,14.93,14.93,14.91,14.92,102828.11891078236,1.0294,1.0294,1.028,1.0287,102828.1189
2005-03-22 12:15:00,14.91,14.92,14.91,14.91,158130.63664431238,1.028,1.0287,1.028,1.028,158130.6366
2005-03-22 12:20:00,14.91,14.91,14.9,14.91,251021.58439985107,1.028,1.028,1.0274,1.028,251021.5844
2005-03-22 12:25:00,14.91,14.92,14.9,14.9,83385.82752008822,1.028,1.0287,1.0274,1.0274,83385.8275
2005-03-22 12:30:00,14.9,14.91,14.9,14.9,145601.1599703095,1.0274,1.028,1.0274,1.0274,145601.16
2005-03-22 12:35:00,14.9,14.91,14.9,14.91,130479.37777754736,1.0274,1.028,1.0274,1.028,130479.3778
2005-03-22 12:40:00,14.91,14.91,14.91,14.91,139984.49801299785,1.028,1.028,1.028,1.028,139984.498
2005-03-22 12:45:00,14.91,14.92,14.91,14.92,145601.1599703095,1.028,1.0287,1.028,1.0287,145601.16
2005-03-22 12:50:00,14.92,14.93,14.92,14.92,144737.05813072308,1.0287,1.0294,1.0287,1.0287,144737.0581
2005-03-22 12:55:00,14.92,14.93,14.92,14.93,274784.3849884772,1.0287,1.0294,1.0287,1.0294,274784.385
2005-03-22 13:00:00,14.93,14.93,14.92,14.92,113197.34098581925,1.0294,1.0294,1.0287,1.0287,113197.341
2005-03-22 13:05:00,14.92,14.92,14.91,14.92,110605.03546706002,1.0287,1.0287,1.028,1.0287,110605.0355
2005-03-22 13:10:00,14.92,14.93,14.91,14.93,108444.780868094,1.0287,1.0294,1.028,1.0294,108444.7809
2005-03-22 13:15:00,14.92,14.93,14.91,14.92,195719.06666632107,1.0287,1.0294,1.028,1.0287,195719.0667
2005-03-22 13:20:00,14.92,14.95,14.91,14.94,880519.7745385482,1.0287,1.0308,1.028,1.0301,880519.7745
2005-03-22 13:25:00,14.94,14.97,14.94,14.96,228122.8856508113,1.0301,1.0322,1.0301,1.0315,228122.8857
2005-03-22 13:30:00,14.96,14.97,14.95,14.97,88138.38763781346,1.0315,1.0322,1.0308,1.0322,88138.3876
2005-03-22 13:35:00,14.97,14.97,14.96,14.97,73016.60544505135,1.0322,1.0322,1.0315,1.0322,73016.6054
2005-03-22 13:40:00,14.97,14.98,14.97,14.98,244972.87152274625,1.0322,1.0329,1.0322,1.0329,244972.8715
2005-03-22 13:45:00,14.98,14.98,14.97,14.97,209976.7470194968,1.0329,1.0329,1.0322,1.0322,209976.747
2005-03-22 13:50:00,14.98,14.98,14.96,14.98,204792.13598197832,1.0329,1.0329,1.0315,1.0329,204792.136
2005-03-22 13:55:00,14.98,14.98,14.97,14.97,274352.334068684,1.0329,1.0329,1.0322,1.0322,274352.3341
2005-03-22 14:00:00,14.97,14.98,14.97,14.98,243244.6678435734,1.0322,1.0329,1.0322,1.0329,243244.6678
2005-03-22 14:05:00,14.98,14.99,14.98,14.98,210840.8488590832,1.0329,1.0336,1.0329,1.0329,210840.8489
2005-03-22 14:10:00,14.98,14.99,14.98,14.98,226394.6819716385,1.0329,1.0336,1.0329,1.0329,226394.682
2005-03-22 14:15:00,14.98,14.98,14.96,14.98,452789.363943277,1.0329,1.0329,1.0315,1.0329,452789.3639
2005-03-22 14:20:00,14.96,14.97,14.88,14.94,649372.5324491845,1.0315,1.0322,1.026,1.0301,649372.5324
2005-03-22 14:25:00,14.95,14.97,14.92,14.93,540927.7515810904,1.0308,1.0322,1.0287,1.0294,540927.7516
2005-03-22 14:30:00,14.93,14.98,14.93,14.96,230715.1911695705,1.0294,1.0329,1.0294,1.0315,230715.1912
2005-03-22 14:35:00,14.96,14.97,14.94,14.94,365947.1290648431,1.0315,1.0322,1.0301,1.0301,365947.1291
2005-03-22 14:40:00,14.94,14.94,14.88,14.91,406559.9155254042,1.0301,1.0301,1.026,1.028,406559.9155
2005-03-22 14:45:00,14.9,14.91,14.88,14.89,424274.0032369256,1.0274,1.028,1.026,1.0267,424274.0032
2005-03-22 14:50:00,14.89,14.89,14.84,14.85,374156.096540914,1.0267,1.0267,1.0232,1.0239,374156.0965
2005-03-22 14:55:00,14.87,14.88,14.86,14.86,282129.2506249617,1.0253,1.026,1.0246,1.0246,282129.2506
2005-03-22 15:00:00,14.86,14.87,14.85,14.86,366379.1799846363,1.0246,1.0253,1.0239,1.0246,366379.18
2005-03-22 15:05:00,14.86,14.87,14.8,14.81,470935.5025745915,1.0246,1.0253,1.0205,1.0212,470935.5026
2005-03-22 15:10:00,14.81,14.81,14.77,14.78,325334.342604282,1.0212,1.0212,1.0184,1.0191,325334.3426
2005-03-22 15:15:00,14.78,14.78,14.75,14.75,559505.9411321982,1.0191,1.0191,1.017,1.017,559505.9411
2005-03-22 15:20:00,14.75,14.76,14.74,14.74,417361.1885202343,1.017,1.0177,1.0163,1.0163,417361.1885
2005-03-22 15:25:00,14.74,14.74,14.71,14.73,291202.319940619,1.0163,1.0163,1.0143,1.0156,291202.3199
2005-03-22 15:30:00,14.73,14.75,14.73,14.73,394894.5406909877,1.0156,1.017,1.0156,1.0156,394894.5407
2005-03-22 15:35:00,14.73,14.74,14.7,14.7,348665.092273115,1.0156,1.0163,1.0136,1.0136,348665.0923
2005-03-22 15:40:00,14.7,14.71,14.7,14.7,563394.399410337,1.0136,1.0143,1.0136,1.0136,563394.3994
2005-03-22 15:45:00,14.7,14.71,14.68,14.71,668814.8238398785,1.0136,1.0143,1.0122,1.0143,668814.8238
2005-03-22 15:50:00,14.71,14.74,14.71,14.73,680048.1477545019,1.0143,1.0163,1.0143,1.0156,680048.1478
2005-03-22 15:55:00,14.73,14.77,14.72,14.72,1280166.875347261,1.0156,1.0184,1.0149,1.0149,1280166.8753
2005-03-23 09:30:00,14.7,14.78,14.7,14.74,992853.013684781,1.0136,1.0191,1.0136,1.0163,992853.0137
2005-03-23 09:35:00,14.72,14.76,14.71,14.72,595798.2183948272,1.0149,1.0177,1.0143,1.0149,595798.2184
2005-03-23 09:40:00,14.72,14.79,14.72,14.77,438963.7345098945,1.0149,1.0198,1.0149,1.0184,438963.7345
2005-03-23 09:45:00,14.77,14.79,14.75,14.78,448036.80382555176,1.0184,1.0198,1.017,1.0191,448036.8038
2005-03-23 09:50:00,14.78,14.78,14.75,14.75,258798.5009561288,1.0191,1.0191,1.017,1.017,258798.501
2005-03-23 09:55:00,14.75,14.76,14.75,14.75,224666.47829246568,1.017,1.0177,1.017,1.017,224666.4783
2005-03-23 10:00:00,14.75,14.78,14.73,14.76,326630.4953636616,1.017,1.0191,1.0156,1.0177,326630.4954
2005-03-23 10:05:00,14.76,14.77,14.75,14.77,428162.4615150644,1.0177,1.0184,1.017,1.0184,428162.4615
2005-03-23 10:10:00,14.78,14.79,14.76,14.77,286449.7598228937,1.0191,1.0198,1.0177,1.0184,286449.7598
2005-03-23 10:15:00,14.77,14.81,14.77,14.79,438963.7345098945,1.0184,1.0212,1.0184,1.0198,438963.7345
2005-03-23 10:20:00,14.8,14.81,14.78,14.78,273056.18130930443,1.0205,1.0212,1.0191,1.0191,273056.1813
2005-03-23 10:25:00,14.78,14.79,14.75,14.78,339159.97203766456,1.0191,1.0198,1.017,1.0191,339159.972
2005-03-23 10:30:00,14.78,14.82,14.78,14.79,485625.2338475604,1.0191,1.0218,1.0191,1.0198,485625.2338
2005-03-23 10:35:00,14.8,14.81,14.76,14.76,217753.66357577444,1.0205,1.0212,1.0177,1.0177,217753.6636
2005-03-23 10:40:00,14.76,14.79,14.76,14.79,399215.04988891975,1.0177,1.0198,1.0177,1.0198,399215.0499
2005-03-23 10:45:00,14.78,14.78,14.76,14.77,184917.79367149097,1.0191,1.0191,1.0177,1.0184,184917.7937
2005-03-23 10:50:00,14.77,14.79,14.74,14.79,337863.8192782849,1.0184,1.0198,1.0163,1.0198,337863.8193
2005-03-23 10:55:00,14.78,14.82,14.78,14.82,317125.3751282112,1.0191,1.0218,1.0191,1.0218,317125.3751
2005-03-23 11:00:00,14.81,14.83,14.78,14.8,499018.8123611497,1.0212,1.0225,1.0191,1.0205,499018.8124
2005-03-23 11:05:00,14.8,14.83,14.8,14.83,190966.50654859585,1.0205,1.0225,1.0205,1.0225,190966.5065
2005-03-23 11:10:00,14.83,14.88,14.83,14.86,395758.6425305742,1.0225,1.026,1.0225,1.0246,395758.6425
2005-03-23 11:15:00,14.87,14.87,14.85,14.85,201335.7286236327,1.0253,1.0253,1.0239,1.0239,201335.7286
2005-03-23 11:20:00,14.85,14.86,14.83,14.83,195287.01574652785,1.0239,1.0246,1.0225,1.0225,195287.0157
2005-03-23 11:25:00,14.83,14.85,14.82,14.85,381068.9112576053,1.0225,1.0239,1.0218,1.0239,381068.9113
2005-03-23 11:30:00,14.85,14.85,14.82,14.82,235899.80220708897,1.0239,1.0239,1.0218,1.0218,235899.8022
2005-03-23 11:35:00,14.82,14.82,14.8,14.8,219481.8672549472,1.0218,1.0218,1.0205,1.0205,219481.8673
2005-03-23 11:40:00,14.8,14.81,14.78,14.81,217321.6126559812,1.0205,1.0212,1.0191,1.0212,217321.6127
2005-03-23 11:45:00,14.81,14.81,14.8,14.8,214297.2562174288,1.0212,1.0212,1.0205,1.0205,214297.2562
2005-03-23 11:50:00,14.8,14.81,14.78,14.79,226826.7328914317,1.0205,1.0212,1.0191,1.0198,226826.7329
2005-03-23 11:55:00,14.79,14.81,14.79,14.81,160722.9421630716,1.0198,1.0212,1.0198,1.0212,160722.9422
2005-03-23 12:00:00,14.8,14.83,14.8,14.82,280401.0469457889,1.0205,1.0225,1.0205,1.0218,280401.0469
2005-03-23 12:05:00,14.82,14.85,14.82,14.85,141280.65077237744,1.0218,1.0239,1.0218,1.0239,141280.6508
2005-03-23 12:10:00,14.85,14.88,14.85,14.86,383229.1658565712,1.0239,1.026,1.0239,1.0246,383229.1659
2005-03-23 12:15:00,14.86,14.87,14.86,14.87,188374.2010298366,1.0246,1.0253,1.0246,1.0253,188374.201
2005-03-23 12:20:00,14.87,14.87,14.87,14.87,114493.49374519884,1.0253,1.0253,1.0253,1.0253,114493.4937
2005-03-23 12:25:00,14.87,14.87,14.85,14.85,236763.90404667536,1.0253,1.0253,1.0239,1.0239,236763.904
2005-03-23 12:30:00,14.85,14.87,14.85,14.86,148193.4654890687,1.0239,1.0253,1.0239,1.0246,148193.4655
2005-03-23 12:35:00,14.86,14.86,14.86,14.86,107148.6281087144,1.0246,1.0246,1.0246,1.0246,107148.6281
2005-03-23 12:40:00,14.86,14.87,14.86,14.87,219481.8672549472,1.0246,1.0253,1.0246,1.0253,219481.8673
2005-03-23 12:45:00,14.87,14.87,14.87,14.87,91594.79499615908,1.0253,1.0253,1.0253,1.0253,91594.795
2005-03-23 12:50:00,14.87,14.87,14.86,14.87,137392.1924942386,1.0253,1.0253,1.0246,1.0253,137392.1925
2005-03-23 12:55:00,14.87,14.87,14.86,14.86,136096.03973485902,1.0253,1.0253,1.0246,1.0246,136096.0397
2005-03-23 13:00:00,14.87,14.87,14.86,14.86,123134.51214106292,1.0253,1.0253,1.0246,1.0246,123134.5121
2005-03-23 13:05:00,14.86,14.87,14.86,14.86,85546.08211905423,1.0246,1.0253,1.0246,1.0246,85546.0821
2005-03-23 13:10:00,14.86,14.87,14.82,14.82,221210.07093412004,1.0246,1.0253,1.0218,1.0218,221210.0709
2005-03-23 13:15:00,14.82,14.82,14.8,14.8,164611.40044121043,1.0218,1.0218,1.0205,1.0205,164611.4004
2005-03-23 13:20:00,14.8,14.8,14.78,14.79,215593.4089768084,1.0205,1.0205,1.0191,1.0198,215593.409
2005-03-23 13:25:00,14.79,14.81,14.79,14.8,171524.21515790166,1.0198,1.0212,1.0198,1.0205,171524.2152
2005-03-23 13:30:00,14.8,14.8,14.79,14.79,188374.2010298366,1.0205,1.0205,1.0198,1.0198,188374.201
2005-03-23 13:35:00,14.79,14.79,14.78,14.78,86410.18395864064,1.0198,1.0198,1.0191,1.0191,86410.184
2005-03-23 13:40:00,14.78,14.79,14.78,14.79,104124.27167016198,1.0191,1.0198,1.0191,1.0198,104124.2717
2005-03-23 13:45:00,14.79,14.81,14.79,14.8,302435.64385524223,1.0198,1.0212,1.0198,1.0205,302435.6439
2005-03-23 13:50:00,14.8,14.8,14.79,14.79,194422.91390694145,1.0205,1.0205,1.0198,1.0198,194422.9139
2005-03-23 13:55:00,14.79,14.83,14.79,14.83,200471.6267840463,1.0198,1.0225,1.0198,1.0225,200471.6268
2005-03-23 14:00:00,14.83,14.84,14.81,14.81,282129.2506249617,1.0225,1.0232,1.0212,1.0212,282129.2506
2005-03-23 14:05:00,14.81,14.83,14.81,14.81,228554.9365706045,1.0212,1.0225,1.0212,1.0212,228554.9366
2005-03-23 14:10:00,14.82,14.82,14.8,14.8,340456.12479704415,1.0218,1.0218,1.0205,1.0205,340456.1248
2005-03-23 14:15:00,14.8,14.82,14.8,14.82,213001.1034580492,1.0205,1.0218,1.0205,1.0218,213001.1035
2005-03-23 14:20:00,14.81,14.82,14.81,14.82,154242.17836617355,1.0212,1.0218,1.0212,1.0218,154242.1784
2005-03-23 14:25:00,14.82,14.84,14.81,14.84,153378.07652658713,1.0218,1.0232,1.0212,1.0232,153378.0765
2005-03-23 14:30:00,14.84,14.84,14.81,14.81,160722.9421630716,1.0232,1.0232,1.0212,1.0212,160722.9422
2005-03-23 14:35:00,14.81,14.81,14.8,14.81,180597.2844735589,1.0212,1.0212,1.0205,1.0212,180597.2845
2005-03-23 14:40:00,14.81,14.84,14.81,14.83,267871.570271786,1.0212,1.0232,1.0212,1.0225,267871.5703
2005-03-23 14:45:00,14.83,14.83,14.82,14.82,157698.5857245192,1.0225,1.0225,1.0218,1.0218,157698.5857
2005-03-23 14:50:00,14.82,14.82,14.8,14.81,224666.47829246568,1.0218,1.0218,1.0205,1.0212,224666.4783
2005-03-23 14:55:00,14.81,14.82,14.8,14.82,137824.24341403184,1.0212,1.0218,1.0205,1.0218,137824.2434
2005-03-23 15:00:00,14.81,14.82,14.81,14.81,78633.26740236298,1.0212,1.0218,1.0212,1.0212,78633.2674
2005-03-23 15:05:00,14.81,14.81,14.77,14.79,289042.0653416529,1.0212,1.0212,1.0184,1.0198,289042.0653
2005-03-23 15:10:00,14.79,14.83,14.79,14.82,368971.4855033956,1.0198,1.0225,1.0198,1.0218,368971.4855
2005-03-23 15:15:00,14.83,14.83,14.8,14.81,244540.82060295303,1.0225,1.0225,1.0205,1.0212,244540.8206
2005-03-23 15:20:00,14.8,14.81,14.8,14.8,454517.5676224498,1.0205,1.0212,1.0205,1.0205,454517.5676
2005-03-23 15:25:00,14.8,14.83,14.8,14.83,302867.69477503543,1.0205,1.0225,1.0205,1.0225,302867.6948
2005-03-23 15:30:00,14.83,14.83,14.81,14.83,234603.6494477093,1.0225,1.0225,1.0212,1.0225,234603.6494
2005-03-23 15:35:00,14.82,14.82,14.81,14.82,227258.7838112249,1.0218,1.0218,1.0212,1.0218,227258.7838
2005-03-23 15:40:00,14.82,14.82,14.81,14.82,462726.53509852063,1.0218,1.0218,1.0212,1.0218,462726.5351
2005-03-23 15:45:00,14.82,14.82,14.81,14.81,302003.59293544904,1.0218,1.0218,1.0212,1.0212,302003.5929
2005-03-23 15:50:00,14.81,14.81,14.79,14.81,325334.342604282,1.0212,1.0212,1.0198,1.0212,325334.3426
2005-03-23 15:55:00,14.81,14.81,14.78,14.79,618264.8662240738,1.0212,1.0212,1.0191,1.0198,618264.8662
2005-03-24 09:30:00,14.79,14.8,14.75,14.8,432915.0216327896,1.0198,1.0205,1.017,1.0205,432915.0216
2005-03-24 09:35:00,14.8,14.81,14.79,14.79,176276.77527562692,1.0205,1.0212,1.0198,1.0198,176276.7753
2005-03-24 09:40:00,14.79,14.81,14.78,14.8,130047.32685775416,1.0198,1.0212,1.0191,1.0205,130047.3269
2005-03-24 09:45:00,14.79,14.81,14.78,14.81,236763.90404667536,1.0198,1.0212,1.0191,1.0212,236763.904
2005-03-24 09:50:00,14.8,14.81,14.8,14.8,104556.32258995518,1.0205,1.0212,1.0205,1.0205,104556.3226
2005-03-24 09:55:00,14.81,14.81,14.81,14.81,372859.9437815344,1.0212,1.0212,1.0212,1.0212,372859.9438
2005-03-24 10:00:00,14.81,14.81,14.8,14.81,190102.40470900945,1.0212,1.0212,1.0205,1.0212,190102.4047
2005-03-24 10:05:00,14.81,14.82,14.8,14.81,451493.2111838974,1.0212,1.0218,1.0205,1.0212,451493.2112
2005-03-24 10:10:00,14.81,14.84,14.8,14.82,232011.3439289501,1.0212,1.0232,1.0205,1.0218,232011.3439
2005-03-24 10:15:00,14.82,14.82,14.81,14.82,152081.92376720754,1.0218,1.0218,1.0212,1.0218,152081.9238
2005-03-24 10:20:00,14.81,14.82,14.81,14.82,154242.17836617355,1.0212,1.0218,1.0212,1.0218,154242.1784
2005-03-24 10:25:00,14.82,14.86,14.82,14.84,141712.70169217067,1.0218,1.0246,1.0218,1.0232,141712.7017
2005-03-24 10:30:00,14.84,14.85,14.81,14.81,201335.7286236327,1.0232,1.0239,1.0212,1.0212,201335.7286
2005-03-24 10:35:00,14.82,14.82,14.8,14.82,149057.5673286551,1.0218,1.0218,1.0205,1.0218,149057.5673
2005-03-24 10:40:00,14.82,14.82,14.8,14.81,155538.33112555317,1.0218,1.0218,1.0205,1.0212,155538.3311
2005-03-24 10:45:00,14.8,14.81,14.78,14.79,205656.23782156472,1.0205,1.0212,1.0191,1.0198,205656.2378
2005-03-24 10:50:00,14.8,14.81,14.79,14.81,558641.8392926118,1.0205,1.0212,1.0198,1.0212,558641.8393
2005-03-24 10:55:00,14.8,14.81,14.8,14.81,95915.30419409112,1.0205,1.0212,1.0205,1.0212,95915.3042
2005-03-24 11:00:00,14.8,14.8,14.78,14.79,84249.92935967463,1.0205,1.0205,1.0191,1.0198,84249.9294
2005-03-24 11:05:00,14.79,14.79,14.76,14.77,270463.8757905452,1.0198,1.0198,1.0177,1.0184,270463.8758
2005-03-24 11:10:00,14.77,14.78,14.76,14.77,136960.1415744454,1.0184,1.0191,1.0177,1.0184,136960.1416
2005-03-24 11:15:00,14.77,14.79,14.77,14.79,54006.364974150405,1.0184,1.0198,1.0184,1.0198,54006.365
2005-03-24 11:20:00,14.79,14.8,14.79,14.8,260526.70463530155,1.0198,1.0205,1.0198,1.0205,260526.7046
2005-03-24 11:25:00,14.8,14.81,14.8,14.81,205656.23782156472,1.0205,1.0212,1.0205,1.0212,205656.2378
2005-03-24 11:30:00,14.81,14.81,14.79,14.8,266143.3665926132,1.0212,1.0212,1.0198,1.0205,266143.3666
2005-03-24 11:35:00,14.8,14.8,14.79,14.79,58758.92509187564,1.0205,1.0205,1.0198,1.0198,58758.9251
2005-03-24 11:40:00,14.79,14.8,14.79,14.79,234603.6494477093,1.0198,1.0205,1.0198,1.0198,234603.6494
2005-03-24 11:45:00,14.8,14.81,14.78,14.79,228122.8856508113,1.0205,1.0212,1.0191,1.0198,228122.8857
2005-03-24 11:50:00,14.79,14.8,14.79,14.8,104988.3735097484,1.0198,1.0205,1.0198,1.0205,104988.3735
2005-03-24 11:55:00,14.8,14.8,14.79,14.8,67831.99440753291,1.0205,1.0205,1.0198,1.0205,67831.9944
2005-03-24 12:00:00,14.8,14.8,14.79,14.8,221642.12185391324,1.0205,1.0205,1.0198,1.0205,221642.1219
2005-03-24 12:05:00,14.79,14.8,14.77,14.79,375020.1983805004,1.0198,1.0205,1.0184,1.0198,375020.1984
2005-03-24 12:10:00,14.79,14.79,14.77,14.77,216457.5108163948,1.0198,1.0198,1.0184,1.0184,216457.5108
2005-03-24 12:15:00,14.77,14.78,14.77,14.77,62647.38337001447,1.0184,1.0191,1.0184,1.0184,62647.3834
2005-03-24 12:20:00,14.77,14.78,14.76,14.77,126590.91949940854,1.0184,1.0191,1.0177,1.0184,126590.9195
2005-03-24 12:25:00,14.77,14.79,14.77,14.78,140416.54893279105,1.0184,1.0198,1.0184,1.0191,140416.5489
2005-03-24 12:30:00,14.78,14.78,14.76,14.76,77769.16556277659,1.0191,1.0191,1.0177,1.0177,77769.1656
2005-03-24 12:35:00,14.76,14.76,14.75,14.76,193126.76114756183,1.0177,1.0177,1.017,1.0177,193126.7611
2005-03-24 12:40:00,14.76,14.76,14.71,14.73,351257.39779187425,1.0177,1.0177,1.0143,1.0156,351257.3978
2005-03-24 12:45:00,14.73,14.73,14.71,14.72,277808.74142702966,1.0156,1.0156,1.0143,1.0149,277808.7414
2005-03-24 12:50:00,14.71,14.72,14.7,14.71,622585.3754220059,1.0143,1.0149,1.0136,1.0143,622585.3754
2005-03-24 12:55:00,14.71,14.73,14.7,14.72,140416.54893279105,1.0143,1.0156,1.0136,1.0149,140416.5489
2005-03-24 13:00:00,14.72,14.76,14.72,14.75,210408.79793929,1.0149,1.0177,1.0149,1.017,210408.7979
2005-03-24 13:05:00,14.75,14.76,14.75,14.76,143872.95629113668,1.017,1.0177,1.017,1.0177,143872.9563
2005-03-24 13:10:00,14.76,14.76,14.74,14.74,174980.6225162473,1.0177,1.0177,1.0163,1.0163,174980.6225
2005-03-24 13:15:00,14.73,14.75,14.73,14.73,150353.72008803472,1.0156,1.017,1.0156,1.0156,150353.7201
2005-03-24 13:20:00,14.74,14.77,14.74,14.77,262686.95923426753,1.0163,1.0184,1.0163,1.0184,262686.9592
2005-03-24 13:25:00,14.77,14.78,14.77,14.77,101964.01707119597,1.0184,1.0191,1.0184,1.0184,101964.0171
2005-03-24 13:30:00,14.77,14.78,14.77,14.78,92026.84591595228,1.0184,1.0191,1.0184,1.0191,92026.8459
2005-03-24 13:35:00,14.78,14.79,14.76,14.76,179733.18263397255,1.0191,1.0198,1.0177,1.0177,179733.1826
2005-03-24 13:40:00,14.77,14.78,14.76,14.77,181461.3863131453,1.0184,1.0191,1.0177,1.0184,181461.3863
2005-03-24 13:45:00,14.77,14.78,14.77,14.78,84249.92935967463,1.0184,1.0191,1.0184,1.0191,84249.9294
2005-03-24 13:50:00,14.78,14.78,14.78,14.78,80793.52200132901,1.0191,1.0191,1.0191,1.0191,80793.522
2005-03-24 13:55:00,14.78,14.79,14.77,14.79,95483.25327429792,1.0191,1.0198,1.0184,1.0198,95483.2533
2005-03-24 14:00:00,14.79,14.8,14.78,14.79,156402.43296513957,1.0198,1.0205,1.0191,1.0198,156402.433
2005-03-24 14:05:00,14.79,14.79,14.78,14.79,54870.466813736806,1.0198,1.0198,1.0191,1.0198,54870.4668
2005-03-24 14:10:00,14.79,14.84,14.79,14.84,205656.23782156472,1.0198,1.0232,1.0198,1.0232,205656.2378
2005-03-24 14:15:00,14.83,14.83,14.82,14.82,103692.22075036875,1.0225,1.0225,1.0218,1.0218,103692.2208
2005-03-24 14:20:00,14.82,14.82,14.8,14.8,191398.55746838904,1.0218,1.0218,1.0205,1.0205,191398.5575
2005-03-24 14:25:00,14.8,14.81,14.79,14.81,112333.23914623284,1.0205,1.0212,1.0198,1.0212,112333.2391
2005-03-24 14:30:00,14.81,14.83,14.8,14.8,303299.7456948287,1.0212,1.0225,1.0205,1.0205,303299.7457
2005-03-24 14:35:00,14.8,14.83,14.8,14.83,152513.97468700074,1.0205,1.0225,1.0205,1.0225,152513.9747
2005-03-24 14:40:00,14.83,14.85,14.83,14.84,356442.00882939267,1.0225,1.0239,1.0225,1.0232,356442.0088
2005-03-24 14:45:00,14.84,14.84,14.8,14.81,153810.12744638036,1.0232,1.0232,1.0205,1.0212,153810.1274
2005-03-24 14:50:00,14.81,14.82,14.81,14.82,216889.561736188,1.0212,1.0218,1.0212,1.0218,216889.5617
2005-03-24 14:55:00,14.82,14.83,14.8,14.81,228122.8856508113,1.0218,1.0225,1.0205,1.0212,228122.8857
2005-03-24 15:00:00,14.81,14.82,14.79,14.8,137392.1924942386,1.0212,1.0218,1.0198,1.0205,137392.1925
2005-03-24 15:05:00,14.8,14.8,14.77,14.77,227258.7838112249,1.0205,1.0205,1.0184,1.0184,227258.7838
2005-03-24 15:10:00,14.77,14.8,14.76,14.79,176276.77527562692,1.0184,1.0205,1.0177,1.0198,176276.7753
2005-03-24 15:15:00,14.8,14.8,14.76,14.77,98075.55879305712,1.0205,1.0205,1.0177,1.0184,98075.5588
2005-03-24 15:20:00,14.77,14.77,14.76,14.77,107580.6790285076,1.0184,1.0184,1.0177,1.0184,107580.679
2005-03-24 15:25:00,14.77,14.8,14.77,14.79,226394.6819716385,1.0184,1.0205,1.0184,1.0198,226394.682
2005-03-24 15:30:00,14.78,14.79,14.77,14.79,189238.302869423,1.0191,1.0198,1.0184,1.0198,189238.3029
2005-03-24 15:35:00,14.8,14.8,14.79,14.8,237195.95496646856,1.0205,1.0205,1.0198,1.0205,237195.955
2005-03-24 15:40:00,14.8,14.8,14.77,14.79,419953.4940389936,1.0205,1.0205,1.0184,1.0198,419953.494
2005-03-24 15:45:00,14.79,14.79,14.77,14.77,197879.3212652871,1.0198,1.0198,1.0184,1.0184,197879.3213
2005-03-24 15:50:00,14.78,14.79,14.78,14.78,363786.87446587713,1.0191,1.0198,1.0191,1.0191,363786.8745
2005-03-24 15:55:00,14.78,14.78,14.76,14.76,528830.3258268808,1.0191,1.0191,1.0177,1.0177,528830.3258
2005-03-28 09:30:00,14.82,14.86,14.81,14.82,442852.1927880333,1.0218,1.0246,1.0212,1.0218,442852.1928
2005-03-28 09:35:00,14.83,14.84,14.82,14.82,176276.77527562692,1.0225,1.0232,1.0218,1.0218,176276.7753
2005-03-28 09:40:00,14.82,14.86,14.82,14.86,247133.12612171224,1.0218,1.0246,1.0218,1.0246,247133.1261
2005-03-28 09:45:00,14.86,14.87,14.84,14.85,210408.79793929,1.0246,1.0253,1.0232,1.0239,210408.7979
2005-03-28 09:50:00,14.85,14.85,14.84,14.84,180165.2335537657,1.0239,1.0239,1.0232,1.0232,180165.2336
2005-03-28 09:55:00,14.84,14.88,14.84,14.88,323174.08800531604,1.0232,1.026,1.0232,1.026,323174.088
2005-03-28 10:00:00,14.87,14.89,14.86,14.89,281697.1997051685,1.0253,1.0267,1.0246,1.0267,281697.1997
2005-03-28 10:05:00,14.89,14.91,14.87,14.87,141712.70169217067,1.0267,1.028,1.0253,1.0253,141712.7017
2005-03-28 10:10:00,14.88,14.89,14.87,14.87,104988.3735097484,1.026,1.0267,1.0253,1.0253,104988.3735
2005-03-28 10:15:00,14.87,14.9,14.87,14.88,252317.7371592307,1.0253,1.0274,1.0253,1.026,252317.7372
2005-03-28 10:20:00,14.88,14.89,14.88,14.89,206520.3396611512,1.026,1.0267,1.026,1.0267,206520.3397
2005-03-28 10:25:00,14.89,14.92,14.89,14.9,214297.2562174288,1.0267,1.0287,1.0267,1.0274,214297.2562
2005-03-28 10:30:00,14.9,14.93,14.9,14.92,182757.53907252496,1.0274,1.0294,1.0274,1.0287,182757.5391
2005-03-28 10:35:00,14.91,14.93,14.9,14.9,199607.52494445987,1.028,1.0294,1.0274,1.0274,199607.5249
2005-03-28 10:40:00,14.9,14.91,14.89,14.89,123134.51214106292,1.0274,1.028,1.0267,1.0267,123134.5121
2005-03-28 10:45:00,14.89,14.92,14.88,14.92,171524.21515790166,1.0267,1.0287,1.026,1.0287,171524.2152
2005-03-28 10:50:00,14.92,14.92,14.9,14.9,182325.48815273176,1.0287,1.0287,1.0274,1.0274,182325.4882
2005-03-28 10:55:00,14.9,14.91,14.9,14.91,117085.79926395808,1.0274,1.028,1.0274,1.028,117085.7993
2005-03-28 11:00:00,14.91,14.93,14.91,14.93,179301.13171417933,1.028,1.0294,1.028,1.0294,179301.1317
2005-03-28 11:05:00,14.93,14.93,14.92,14.93,91594.79499615908,1.0294,1.0294,1.0287,1.0294,91594.795
2005-03-28 11:10:00,14.93,14.93,14.91,14.93,241084.4132446074,1.0294,1.0294,1.028,1.0294,241084.4132
2005-03-28 11:15:00,14.92,14.93,14.92,14.92,138688.34525361823,1.0287,1.0294,1.0287,1.0287,138688.3453
2005-03-28 11:20:00,14.92,14.93,14.92,14.93,103692.22075036875,1.0287,1.0294,1.0287,1.0294,103692.2208
2005-03-28 11:25:00,14.93,14.93,14.92,14.92,139552.44709320465,1.0294,1.0294,1.0287,1.0287,139552.4471
2005-03-28 11:30:00,14.92,14.92,14.9,14.91,120110.1557025105,1.0287,1.0287,1.0274,1.028,120110.1557
2005-03-28 11:35:00,14.9,14.91,14.89,14.89,171524.21515790166,1.0274,1.028,1.0267,1.0267,171524.2152
2005-03-28 11:40:00,14.89,14.9,14.88,14.89,184917.79367149097,1.0267,1.0274,1.026,1.0267,184917.7937
2005-03-28 11:45:00,14.88,14.89,14.88,14.88,147761.4145692755,1.026,1.0267,1.026,1.026,147761.4146
2005-03-28 11:50:00,14.88,14.88,14.87,14.88,120974.25754209692,1.026,1.026,1.0253,1.026,120974.2575
2005-03-28 11:55:00,14.88,14.88,14.88,14.88,110172.98454726682,1.026,1.026,1.026,1.026,110172.9845
2005-03-28 12:00:00,14.88,14.88,14.87,14.88,59190.97601166884,1.026,1.026,1.0253,1.026,59190.976
2005-03-28 12:05:00,14.88,14.88,14.86,14.86,158130.63664431238,1.026,1.026,1.0246,1.0246,158130.6366
2005-03-28 12:10:00,14.86,14.87,14.85,14.87,512844.4417945322,1.0246,1.0253,1.0239,1.0253,512844.4418
2005-03-28 12:15:00,14.87,14.9,14.87,14.88,90298.64223677947,1.0253,1.0274,1.0253,1.026,90298.6422
2005-03-28 12:20:00,14.88,14.89,14.86,14.87,125726.81765982212,1.026,1.0267,1.0246,1.0253,125726.8177
2005-03-28 12:25:00,14.87,14.89,14.87,14.89,146033.2108901027,1.0253,1.0267,1.0253,1.0267,146033.2109
2005-03-28 12:30:00,14.89,14.91,14.88,14.89,237195.95496646856,1.0267,1.028,1.026,1.0267,237195.955
2005-03-28 12:35:00,14.89,14.9,14.88,14.9,69560.19808670571,1.0267,1.0274,1.026,1.0274,69560.1981
2005-03-28 12:40:00,14.89,14.91,14.89,14.9,108012.7299483008,1.0267,1.028,1.0267,1.0274,108012.7299
2005-03-28 12:45:00,14.89,14.9,14.88,14.9,57030.72141270283,1.0267,1.0274,1.026,1.0274,57030.7214
2005-03-28 12:50:00,14.9,14.91,14.9,14.91,79065.31832215619,1.0274,1.028,1.0274,1.028,79065.3183
2005-03-28 12:55:00,14.91,14.91,14.89,14.89,79929.4201617426,1.028,1.028,1.0267,1.0267,79929.4202
2005-03-28 13:00:00,14.89,14.9,14.89,14.9,181893.43723293857,1.0267,1.0274,1.0267,1.0274,181893.4372
2005-03-28 13:05:00,14.9,14.91,14.9,14.9,82089.67476070861,1.0274,1.028,1.0274,1.0274,82089.6748
2005-03-28 13:10:00,14.9,14.92,14.9,14.9,184917.79367149097,1.0274,1.0287,1.0274,1.0274,184917.7937
2005-03-28 13:15:00,14.89,14.91,14.89,14.91,101964.01707119597,1.0267,1.028,1.0267,1.028,101964.0171
2005-03-28 13:20:00,14.91,14.92,14.9,14.91,166771.65504017644,1.028,1.0287,1.0274,1.028,166771.655
2005-03-28 13:25:00,14.91,14.93,14.91,14.91,143440.90537134346,1.028,1.0294,1.028,1.028,143440.9054
2005-03-28 13:30:00,14.91,14.93,14.91,14.92,200903.6777038395,1.028,1.0294,1.028,1.0287,200903.6777
2005-03-28 13:35:00,14.92,14.92,14.91,14.91,138256.29433382503,1.0287,1.0287,1.028,1.028,138256.2943
2005-03-28 13:40:00,14.92,14.93,14.92,14.92,324038.18984490243,1.0287,1.0294,1.0287,1.0287,324038.1898
2005-03-28 13:45:00,14.92,14.93,14.91,14.93,143440.90537134346,1.0287,1.0294,1.028,1.0294,143440.9054
2005-03-28 13:50:00,14.93,14.94,14.92,14.92,248429.27888109183,1.0294,1.0301,1.0287,1.0287,248429.2789
2005-03-28 13:55:00,14.91,14.92,14.89,14.91,175412.6734360405,1.028,1.0287,1.0267,1.028,175412.6734
2005-03-28 14:00:00,14.91,14.91,14.89,14.9,181893.43723293857,1.028,1.028,1.0267,1.0274,181893.4372
2005-03-28 14:05:00,14.91,14.91,14.9,14.91,227258.7838112249,1.028,1.028,1.0274,1.028,227258.7838
2005-03-28 14:10:00,14.9,14.91,14.88,14.91,740967.3274453435,1.0274,1.028,1.026,1.028,740967.3274
2005-03-28 14:15:00,14.91,14.92,14.91,14.91,386685.57321491686,1.028,1.0287,1.028,1.028,386685.5732
2005-03-28 14:20:00,14.91,14.93,14.91,14.93,155106.28020575995,1.028,1.0294,1.028,1.0294,155106.2802
2005-03-28 14:25:00,14.92,14.94,14.92,14.94,482168.8264892148,1.0287,1.0301,1.0287,1.0301,482168.8265
2005-03-28 14:30:00,14.94,14.95,14.94,14.95,182325.48815273176,1.0301,1.0308,1.0301,1.0308,182325.4882
2005-03-28 14:35:00,14.95,14.95,14.94,14.95,271327.97763013165,1.0308,1.0308,1.0301,1.0308,271327.9776
2005-03-28 14:40:00,14.95,14.99,14.95,14.96,455813.7203818294,1.0308,1.0336,1.0308,1.0315,455813.7204
2005-03-28 14:45:00,14.96,15.02,14.96,15.02,426002.2069160984,1.0315,1.0356,1.0315,1.0356,426002.2069
2005-03-28 14:50:00,15.01,15.03,15.01,15.03,344776.6339949762,1.0349,1.0363,1.0349,1.0363,344776.634
2005-03-28 14:55:00,15.03,15.03,15.01,15.01,321013.83340635,1.0363,1.0363,1.0349,1.0349,321013.8334
2005-03-28 15:00:00,15.01,15.01,14.99,14.99,276944.63958744326,1.0349,1.0349,1.0336,1.0336,276944.6396
2005-03-28 15:05:00,14.99,15.0,14.98,14.99,148625.5164088619,1.0336,1.0343,1.0329,1.0336,148625.5164
2005-03-28 15:10:00,14.98,14.99,14.97,14.98,351689.44871166744,1.0329,1.0336,1.0322,1.0329,351689.4487
2005-03-28 15:15:00,14.97,14.98,14.96,14.98,174116.5206766609,1.0322,1.0329,1.0315,1.0329,174116.5207
2005-03-28 15:20:00,14.97,14.98,14.96,14.96,1664260.1430434189,1.0322,1.0329,1.0315,1.0315,1664260.143
2005-03-28 15:25:00,14.96,14.97,14.95,14.96,187510.09919025016,1.0315,1.0322,1.0308,1.0315,187510.0992
2005-03-28 15:30:00,14.96,14.97,14.95,14.95,252749.78807902389,1.0315,1.0322,1.0308,1.0308,252749.7881
2005-03-28 15:35:00,14.95,14.95,14.94,14.95,482600.877409008,1.0308,1.0308,1.0301,1.0308,482600.8774
2005-03-28 15:40:00,14.95,14.96,14.94,14.95,316693.324208418,1.0308,1.0315,1.0301,1.0308,316693.3242
2005-03-28 15:45:00,14.95,14.96,14.95,14.96,559073.890212405,1.0308,1.0315,1.0308,1.0315,559073.8902
2005-03-28 15:50:00,14.96,14.96,14.93,14.93,323606.13892510923,1.0315,1.0315,1.0294,1.0294,323606.1389
2005-03-28 15:55:00,14.93,14.93,14.93,14.93,826081.3586446046,1.0294,1.0294,1.0294,1.0294,826081.3586
2005-03-29 09:30:00,14.89,14.91,14.88,14.88,793245.4887403211,1.0267,1.028,1.026,1.026,793245.4887
2005-03-29 09:35:00,14.88,14.9,14.88,14.88,584564.894480204,1.026,1.0274,1.026,1.026,584564.8945
2005-03-29 09:40:00,14.88,14.88,14.87,14.88,456677.8222214158,1.026,1.026,1.0253,1.026,456677.8222
2005-03-29 09:45:00,14.88,14.89,14.87,14.87,321445.8843261432,1.026,1.0267,1.0253,1.0253,321445.8843
2005-03-29 09:50:00,14.87,14.88,14.86,14.87,232011.3439289501,1.0253,1.026,1.0246,1.0253,232011.3439
2005-03-29 09:55:00,14.87,14.9,14.87,14.89,266143.3665926132,1.0253,1.0274,1.0253,1.0267,266143.3666
2005-03-29 10:00:00,14.89,14.9,14.88,14.88,284289.5052239277,1.0267,1.0274,1.026,1.026,284289.5052
2005-03-29 10:05:00,14.88,14.91,14.88,14.89,251021.58439985107,1.026,1.028,1.026,1.0267,251021.5844
2005-03-29 10:10:00,14.89,14.91,14.88,14.89,151217.82192762112,1.0267,1.028,1.026,1.0267,151217.8219
2005-03-29 10:15:00,14.89,14.91,14.88,14.9,124862.71582023572,1.0267,1.028,1.026,1.0274,124862.7158
2005-03-29 10:20:00,14.89,14.92,14.89,14.92,113197.34098581925,1.0267,1.0287,1.0267,1.0287,113197.341
2005-03-29 10:25:00,14.92,14.92,14.9,14.91,227258.7838112249,1.0287,1.0287,1.0274,1.028,227258.7838
2005-03-29 10:30:00,14.91,14.91,14.9,14.91,112765.29006602603,1.028,1.028,1.0274,1.028,112765.2901
2005-03-29 10:35:00,14.91,14.93,14.9,14.93,265711.31567282,1.028,1.0294,1.0274,1.0294,265711.3157
2005-03-29 10:40:00,14.93,14.94,14.91,14.93,308484.3567323471,1.0294,1.0301,1.028,1.0294,308484.3567
2005-03-29 10:45:00,14.93,14.94,14.92,14.92,111901.18822643964,1.0294,1.0301,1.0287,1.0287,111901.1882
2005-03-29 10:50:00,14.93,14.96,14.92,14.95,282129.2506249617,1.0294,1.0315,1.0287,1.0308,282129.2506
2005-03-29 10:55:00,14.95,14.96,14.93,14.94,181893.43723293857,1.0308,1.0315,1.0294,1.0301,181893.4372
2005-03-29 11:00:00,14.94,14.94,14.92,14.92,168499.85871934926,1.0301,1.0301,1.0287,1.0287,168499.8587
2005-03-29 11:05:00,14.92,14.93,14.91,14.93,192694.71022776864,1.0287,1.0294,1.028,1.0294,192694.7102
2005-03-29 11:10:00,14.92,14.94,14.92,14.93,486921.38660694,1.0287,1.0301,1.0287,1.0294,486921.3866
2005-03-29 11:15:00,14.94,14.96,14.93,14.96,125726.81765982212,1.0301,1.0315,1.0294,1.0315,125726.8177
2005-03-29 11:20:00,14.96,14.96,14.92,14.93,173252.41883707448,1.0315,1.0315,1.0287,1.0294,173252.4188
2005-03-29 11:25:00,14.94,14.94,14.91,14.93,135231.9378952726,1.0301,1.0301,1.028,1.0294,135231.9379
2005-03-29 11:30:00,14.94,14.95,14.93,14.94,110605.03546706002,1.0301,1.0308,1.0294,1.0301,110605.0355
2005-03-29 11:35:00,14.94,14.95,14.94,14.94,117085.79926395808,1.0301,1.0308,1.0301,1.0301,117085.7993
2005-03-29 11:40:00,14.94,14.94,14.93,14.93,114925.54466499206,1.0301,1.0301,1.0294,1.0294,114925.5447
2005-03-29 11:45:00,14.93,14.93,14.91,14.93,122270.41030147651,1.0294,1.0294,1.028,1.0294,122270.4103
2005-03-29 11:50:00,14.93,14.93,14.93,14.93,73016.60544505135,1.0294,1.0294,1.0294,1.0294,73016.6054
2005-03-29 11:55:00,14.93,14.95,14.92,14.95,233739.54760812293,1.0294,1.0308,1.0287,1.0308,233739.5476
2005-03-29 12:00:00,14.95,14.96,14.93,14.93,181461.3863131453,1.0308,1.0315,1.0294,1.0294,181461.3863
2005-03-29 12:05:00,14.93,14.94,14.93,14.94,71288.40176587853,1.0294,1.0301,1.0294,1.0301,71288.4018
2005-03-29 12:10:00,14.93,14.94,14.93,14.94,130047.32685775416,1.0294,1.0301,1.0294,1.0301,130047.3269
2005-03-29 12:15:00,14.94,14.95,14.94,14.94,111469.13730664644,1.0301,1.0308,1.0301,1.0301,111469.1373
2005-03-29 12:20:00,14.94,14.96,14.94,14.96,106716.5771889212,1.0301,1.0315,1.0301,1.0315,106716.5772
2005-03-29 12:25:00,14.96,14.98,14.96,14.97,94187.1005149183,1.0315,1.0329,1.0315,1.0322,94187.1005
2005-03-29 12:30:00,14.97,14.98,14.96,14.97,73448.65636484454,1.0322,1.0329,1.0315,1.0322,73448.6564
2005-03-29 12:35:00,14.98,15.0,14.97,15.0,237195.95496646856,1.0329,1.0343,1.0322,1.0343,237195.955
2005-03-29 12:40:00,15.0,15.01,14.99,15.01,157698.5857245192,1.0343,1.0349,1.0336,1.0349,157698.5857
2005-03-29 12:45:00,15.01,15.01,14.99,14.99,124862.71582023572,1.0349,1.0349,1.0336,1.0336,124862.7158
2005-03-29 12:50:00,14.99,14.99,14.96,14.97,118814.00294313088,1.0336,1.0336,1.0315,1.0322,118814.0029
2005-03-29 12:55:00,14.97,15.0,14.97,15.0,89866.59131698628,1.0322,1.0343,1.0322,1.0343,89866.5913
2005-03-29 13:00:00,15.01,15.02,14.99,14.99,254477.9917581967,1.0349,1.0356,1.0336,1.0336,254477.9918
2005-03-29 13:05:00,14.99,15.01,14.98,14.99,164179.34952141723,1.0336,1.0349,1.0329,1.0336,164179.3495
2005-03-29 13:10:00,14.99,15.0,14.98,14.98,196151.11758611427,1.0336,1.0343,1.0329,1.0329,196151.1176
2005-03-29 13:15:00,14.98,14.98,14.96,14.97,480008.5718902488,1.0329,1.0329,1.0315,1.0322,480008.5719
2005-03-29 13:20:00,14.97,14.98,14.95,14.98,389709.9296534693,1.0322,1.0329,1.0308,1.0329,389709.9297
2005-03-29 13:25:00,14.98,14.98,14.96,14.96,240652.3623248142,1.0329,1.0329,1.0315,1.0315,240652.3623
2005-03-29 13:30:00,14.96,14.97,14.95,14.95,290770.26902082574,1.0315,1.0322,1.0308,1.0308,290770.269
2005-03-29 13:35:00,14.95,14.97,14.95,14.96,89002.48947739987,1.0308,1.0322,1.0308,1.0315,89002.4895
2005-03-29 13:40:00,14.96,14.99,14.96,14.99,441988.0909484469,1.0315,1.0336,1.0315,1.0336,441988.0909
2005-03-29 13:45:00,14.98,14.98,14.97,14.98,108876.83178788722,1.0329,1.0329,1.0322,1.0329,108876.8318
2005-03-29 13:50:00,14.98,14.99,14.96,14.98,243676.7187633666,1.0329,1.0336,1.0315,1.0329,243676.7188
2005-03-29 13:55:00,14.98,15.0,14.98,14.99,125294.76674002894,1.0329,1.0343,1.0329,1.0336,125294.7667
2005-03-29 14:00:00,14.99,14.99,14.95,14.96,272624.13038951124,1.0336,1.0336,1.0308,1.0315,272624.1304
2005-03-29 14:05:00,14.96,14.97,14.96,14.96,203495.9832225987,1.0315,1.0322,1.0315,1.0315,203495.9832
2005-03-29 14:10:00,14.96,14.96,14.93,14.94,541359.8025008836,1.0315,1.0315,1.0294,1.0301,541359.8025
2005-03-29 14:15:00,14.94,14.98,14.94,14.96,327494.59720324806,1.0301,1.0329,1.0301,1.0315,327494.5972
2005-03-29 14:20:00,14.96,15.0,14.95,14.96,193126.76114756183,1.0315,1.0343,1.0308,1.0315,193126.7611
2005-03-29 14:25:00,14.95,15.0,14.94,15.0,419953.4940389936,1.0308,1.0343,1.0301,1.0343,419953.494
2005-03-29 14:30:00,15.0,15.0,14.98,14.98,172388.3169974881,1.0343,1.0343,1.0329,1.0329,172388.317
2005-03-29 14:35:00,14.98,14.99,14.98,14.99,198743.42310487348,1.0329,1.0336,1.0329,1.0336,198743.4231
2005-03-29 14:40:00,14.98,14.98,14.96,14.96,130047.32685775416,1.0329,1.0329,1.0315,1.0315,130047.3269
2005-03-29 14:45:00,14.96,14.98,14.96,14.98,181461.3863131453,1.0315,1.0329,1.0315,1.0329,181461.3863
2005-03-29 14:50:00,14.98,15.0,14.97,14.97,324038.18984490243,1.0329,1.0343,1.0322,1.0322,324038.1898
2005-03-29 14:55:00,14.97,14.97,14.95,14.95,281697.1997051685,1.0322,1.0322,1.0308,1.0308,281697.1997
2005-03-29 15:00:00,14.95,14.95,14.91,14.94,415632.9848410615,1.0308,1.0308,1.028,1.0301,415632.9848
2005-03-29 15:05:00,14.94,14.94,14.94,14.94,152513.97468700074,1.0301,1.0301,1.0301,1.0301,152513.9747
2005-03-29 15:10:00,14.94,14.95,14.93,14.93,342184.32847621694,1.0301,1.0308,1.0294,1.0294,342184.3285
2005-03-29 15:15:00,14.93,14.93,14.91,14.91,381933.0130971917,1.0294,1.0294,1.028,1.028,381933.0131
2005-03-29 15:20:00,14.91,14.91,14.9,14.9,386253.52229512366,1.028,1.028,1.0274,1.0274,386253.5223
2005-03-29 15:25:00,14.9,14.91,14.88,14.89,244972.87152274625,1.0274,1.028,1.026,1.0267,244972.8715
2005-03-29 15:30:00,14.89,14.89,14.88,14.88,387981.7259742965,1.0267,1.0267,1.026,1.026,387981.726
2005-03-29 15:35:00,14.88,14.88,14.87,14.87,437235.53083072166,1.026,1.026,1.0253,1.0253,437235.5308
2005-03-29 15:40:00,14.87,14.88,14.87,14.88,523645.7147893623,1.0253,1.026,1.0253,1.026,523645.7148
2005-03-29 15:45:00,14.88,14.89,14.86,14.89,597094.3711542068,1.026,1.0267,1.0246,1.0267,597094.3712
2005-03-29 15:50:00,14.89,14.89,14.88,14.88,620425.1208230398,1.0267,1.0267,1.026,1.026,620425.1208
2005-03-29 15:55:00,14.88,14.9,14.88,14.89,723253.2397338222,1.026,1.0274,1.026,1.0267,723253.2397
2005-03-30 09:30:00,15.01,15.03,15.01,15.02,709859.6612202328,1.0349,1.0363,1.0349,1.0356,709859.6612
2005-03-30 09:35:00,15.01,15.02,14.96,14.99,194422.91390694145,1.0349,1.0356,1.0315,1.0336,194422.9139
2005-03-30 09:40:00,14.99,15.0,14.96,14.98,180165.2335537657,1.0336,1.0343,1.0315,1.0329,180165.2336
2005-03-30 09:45:00,14.99,15.01,14.97,15.0,186645.9973506638,1.0336,1.0349,1.0322,1.0343,186645.9974
2005-03-30 09:50:00,15.01,15.02,15.0,15.0,241516.4641644006,1.0349,1.0356,1.0343,1.0343,241516.4642
2005-03-30 09:55:00,15.01,15.01,15.0,15.0,170228.06239852207,1.0349,1.0349,1.0343,1.0343,170228.0624
2005-03-30 10:00:00,15.0,15.01,14.99,15.01,455381.66946203617,1.0343,1.0349,1.0336,1.0349,455381.6695
2005-03-30 10:05:00,15.01,15.03,15.01,15.03,362058.6707867043,1.0349,1.0363,1.0349,1.0363,362058.6708
2005-03-30 10:10:00,15.03,15.03,15.0,15.01,133503.7342160998,1.0363,1.0363,1.0343,1.0349,133503.7342
2005-03-30 10:15:00,15.01,15.03,15.01,15.02,131775.530536927,1.0349,1.0363,1.0349,1.0356,131775.5305
2005-03-30 10:20:00,15.02,15.04,15.02,15.03,220345.96909453365,1.0356,1.037,1.0356,1.0363,220345.9691
2005-03-30 10:25:00,15.03,15.03,15.02,15.02,131775.530536927,1.0363,1.0363,1.0356,1.0356,131775.5305
2005-03-30 10:30:00,15.03,15.04,15.01,15.01,473959.8590131439,1.0363,1.037,1.0349,1.0349,473959.859
2005-03-30 10:35:00,15.01,15.02,15.01,15.02,186645.9973506638,1.0349,1.0356,1.0349,1.0356,186645.9974
2005-03-30 10:40:00,15.01,15.01,14.97,14.99,433779.123472376,1.0349,1.0349,1.0322,1.0336,433779.1235
2005-03-30 10:45:00,14.99,15.0,14.99,15.0,187942.1501100434,1.0336,1.0343,1.0336,1.0343,187942.1501
2005-03-30 10:50:00,15.0,15.01,14.99,15.0,445444.4983067925,1.0343,1.0349,1.0336,1.0343,445444.4983
2005-03-30 10:55:00,15.0,15.01,15.0,15.0,348665.092273115,1.0343,1.0349,1.0343,1.0343,348665.0923
2005-03-30 11:00:00,15.0,15.01,15.0,15.01,308484.3567323471,1.0343,1.0349,1.0343,1.0349,308484.3567
2005-03-30 11:05:00,15.01,15.02,15.0,15.0,146033.2108901027,1.0349,1.0356,1.0343,1.0343,146033.2109
2005-03-30 11:10:00,15.0,15.01,15.0,15.0,258366.4500363356,1.0343,1.0349,1.0343,1.0343,258366.45
2005-03-30 11:15:00,15.0,15.0,14.99,15.0,171092.16423810847,1.0343,1.0343,1.0336,1.0343,171092.1642
2005-03-30 11:20:00,15.0,15.01,15.0,15.01,322742.0370855228,1.0343,1.0349,1.0343,1.0349,322742.0371
2005-03-30 11:25:00,15.01,15.01,15.01,15.01,148625.5164088619,1.0349,1.0349,1.0349,1.0349,148625.5164
2005-03-30 11:30:00,15.01,15.01,15.01,15.01,184485.74275169772,1.0349,1.0349,1.0349,1.0349,184485.7428
2005-03-30 11:35:00,15.01,15.01,14.99,14.99,191398.55746838904,1.0349,1.0349,1.0336,1.0336,191398.5575
2005-03-30 11:40:00,14.98,14.99,14.97,14.99,418657.3412796139,1.0329,1.0336,1.0322,1.0336,418657.3413
2005-03-30 11:45:00,14.99,14.99,14.99,14.99,305892.05121358787,1.0336,1.0336,1.0336,1.0336,305892.0512
2005-03-30 11:50:00,14.99,15.02,14.99,15.02,169796.01147872888,1.0336,1.0356,1.0336,1.0356,169796.0115
2005-03-30 11:55:00,15.02,15.04,15.01,15.04,412608.6284025091,1.0356,1.037,1.0349,1.037,412608.6284
2005-03-30 12:00:00,15.04,15.04,15.02,15.03,428162.4615150644,1.037,1.037,1.0356,1.0363,428162.4615
2005-03-30 12:05:00,15.03,15.03,15.01,15.02,95483.25327429792,1.0363,1.0363,1.0349,1.0356,95483.2533
2005-03-30 12:10:00,15.02,15.02,15.02,15.02,153810.12744638036,1.0356,1.0356,1.0356,1.0356,153810.1274
2005-03-30 12:15:00,15.02,15.02,15.01,15.02,202199.8304632191,1.0356,1.0356,1.0349,1.0356,202199.8305
2005-03-30 12:20:00,15.02,15.04,15.02,15.03,212137.0016184628,1.0356,1.037,1.0356,1.0363,212137.0016
2005-03-30 12:25:00,15.03,15.03,15.02,15.02,241948.51508419384,1.0363,1.0363,1.0356,1.0356,241948.5151
2005-03-30 12:30:00,15.03,15.04,15.03,15.04,73880.70728463776,1.0363,1.037,1.0363,1.037,73880.7073
2005-03-30 12:35:00,15.04,15.04,15.04,15.04,108876.83178788722,1.037,1.037,1.037,1.037,108876.8318
2005-03-30 12:40:00,15.04,15.04,15.04,15.04,152513.97468700074,1.037,1.037,1.037,1.037,152513.9747
2005-03-30 12:45:00,15.04,15.04,15.04,15.04,200903.6777038395,1.037,1.037,1.037,1.037,200903.6777
2005-03-30 12:50:00,15.04,15.04,15.04,15.04,106716.5771889212,1.037,1.037,1.037,1.037,106716.5772
2005-03-30 12:55:00,15.04,15.04,15.04,15.04,132207.5814567202,1.037,1.037,1.037,1.037,132207.5815
2005-03-30 13:00:00,15.04,15.04,15.02,15.04,81657.6238409154,1.037,1.037,1.0356,1.037,81657.6238
2005-03-30 13:05:00,15.04,15.04,15.03,15.03,60919.17969084165,1.037,1.037,1.0363,1.0363,60919.1797
2005-03-30 13:10:00,15.03,15.04,15.03,15.04,450629.1093443109,1.0363,1.037,1.0363,1.037,450629.1093
2005-03-30 13:15:00,15.04,15.05,15.04,15.04,505499.57615804777,1.037,1.0377,1.037,1.037,505499.5762
2005-03-30 13:20:00,15.04,15.06,15.04,15.06,149057.5673286551,1.037,1.0384,1.037,1.0384,149057.5673
2005-03-30 13:25:00,15.05,15.06,15.04,15.04,133935.785135893,1.0377,1.0384,1.037,1.037,133935.7851
2005-03-30 13:30:00,15.04,15.06,15.04,15.05,229851.08932998413,1.037,1.0384,1.037,1.0377,229851.0893
2005-03-30 13:35:00,15.05,15.05,15.03,15.03,88570.43855760666,1.0377,1.0377,1.0363,1.0363,88570.4386
2005-03-30 13:40:00,15.04,15.04,15.03,15.03,128319.12317858136,1.037,1.037,1.0363,1.0363,128319.1232
2005-03-30 13:45:00,15.03,15.03,15.02,15.02,202631.8813830123,1.0363,1.0363,1.0356,1.0356,202631.8814
2005-03-30 13:50:00,15.02,15.02,15.02,15.02,76905.06372319018,1.0356,1.0356,1.0356,1.0356,76905.0637
2005-03-30 13:55:00,15.02,15.05,15.01,15.04,182757.53907252496,1.0356,1.0377,1.0349,1.037,182757.5391
2005-03-30 14:00:00,15.04,15.04,15.03,15.04,218617.76541536083,1.037,1.037,1.0363,1.037,218617.7654
2005-03-30 14:05:00,15.04,15.04,15.02,15.03,367243.2818242228,1.037,1.037,1.0356,1.0363,367243.2818
2005-03-30 14:10:00,15.02,15.02,15.01,15.02,76473.01280339697,1.0356,1.0356,1.0349,1.0356,76473.0128
2005-03-30 14:15:00,15.02,15.03,15.0,15.01,281265.1487853753,1.0356,1.0363,1.0343,1.0349,281265.1488
2005-03-30 14:20:00,15.01,15.01,14.99,15.0,268735.6721113724,1.0349,1.0349,1.0336,1.0343,268735.6721
2005-03-30 14:25:00,15.0,15.01,14.99,14.99,225098.52921225887,1.0343,1.0349,1.0336,1.0336,225098.5292
2005-03-30 14:30:00,14.99,15.0,14.99,15.0,121838.3593816833,1.0336,1.0343,1.0336,1.0343,121838.3594
2005-03-30 14:35:00,15.0,15.02,15.0,15.0,130479.37777754736,1.0343,1.0356,1.0343,1.0343,130479.3778
2005-03-30 14:40:00,15.0,15.01,14.99,15.0,174548.5715964541,1.0343,1.0349,1.0336,1.0343,174548.5716
2005-03-30 14:45:00,15.0,15.02,14.99,15.02,184485.74275169772,1.0343,1.0356,1.0336,1.0356,184485.7428
2005-03-30 14:50:00,15.02,15.02,15.01,15.01,114925.54466499206,1.0356,1.0356,1.0349,1.0349,114925.5447
2005-03-30 14:55:00,15.01,15.05,15.01,15.04,147329.3636494823,1.0349,1.0377,1.0349,1.037,147329.3636
2005-03-30 15:00:00,15.04,15.06,15.04,15.06,432050.9197932032,1.037,1.0384,1.037,1.0384,432050.9198
2005-03-30 15:05:00,15.06,15.06,15.05,15.06,160722.9421630716,1.0384,1.0384,1.0377,1.0384,160722.9422
2005-03-30 15:10:00,15.06,15.06,15.04,15.04,154674.22928596675,1.0384,1.0384,1.037,1.037,154674.2293
2005-03-30 15:15:00,15.04,15.07,15.04,15.07,297683.083737517,1.037,1.0391,1.037,1.0391,297683.0837
2005-03-30 15:20:00,15.07,15.1,15.07,15.1,522781.6129497759,1.0391,1.0411,1.0391,1.0411,522781.6129
2005-03-30 15:25:00,15.1,15.1,15.09,15.09,467047.0442964527,1.0411,1.0411,1.0405,1.0405,467047.0443
2005-03-30 15:30:00,15.09,15.1,15.08,15.1,472231.6553339712,1.0405,1.0411,1.0398,1.0411,472231.6553
2005-03-30 15:35:00,15.1,15.14,15.1,15.13,551729.0245759205,1.0411,1.0439,1.0411,1.0432,551729.0246
2005-03-30 15:40:00,15.13,15.14,15.13,15.13,819600.5948477065,1.0432,1.0439,1.0432,1.0432,819600.5948
2005-03-30 15:45:00,15.13,15.14,15.13,15.14,813119.8310508084,1.0432,1.0439,1.0432,1.0439,813119.8311
2005-03-30 15:50:00,15.14,15.14,15.13,15.13,1091792.674317425,1.0439,1.0439,1.0432,1.0432,1091792.6743
2005-03-30 15:55:00,15.14,15.14,15.12,15.12,1007542.74495775,1.0439,1.0439,1.0425,1.0425,1007542.745
2005-03-31 09:30:00,15.13,15.13,15.09,15.11,704242.9992629213,1.0432,1.0432,1.0405,1.0418,704242.9993
2005-03-31 09:35:00,15.11,15.11,15.07,15.09,232443.3948487433,1.0418,1.0418,1.0391,1.0405,232443.3948
2005-03-31 09:40:00,15.09,15.12,15.09,15.1,257934.3991165424,1.0405,1.0425,1.0405,1.0411,257934.3991
2005-03-31 09:45:00,15.1,15.11,15.09,15.1,253181.83899881708,1.0411,1.0418,1.0405,1.0411,253181.839
2005-03-31 09:50:00,15.1,15.11,15.09,15.11,227690.83473101808,1.0411,1.0418,1.0405,1.0418,227690.8347
2005-03-31 09:55:00,15.11,15.15,15.11,15.13,448036.80382555176,1.0418,1.0446,1.0418,1.0432,448036.8038
2005-03-31 10:00:00,15.13,15.13,15.1,15.13,286017.7089031005,1.0432,1.0432,1.0411,1.0432,286017.7089
2005-03-31 10:05:00,15.13,15.13,15.1,15.1,220345.96909453365,1.0432,1.0432,1.0411,1.0411,220345.9691
2005-03-31 10:10:00,15.1,15.13,15.1,15.13,222938.2746132929,1.0411,1.0432,1.0411,1.0432,222938.2746
2005-03-31 10:15:00,15.13,15.13,15.11,15.13,327062.5462834548,1.0432,1.0432,1.0418,1.0432,327062.5463
2005-03-31 10:20:00,15.13,15.16,15.12,15.14,642459.7177324932,1.0432,1.0453,1.0425,1.0439,642459.7177
2005-03-31 10:25:00,15.14,15.15,15.13,15.13,286449.7598228937,1.0439,1.0446,1.0432,1.0432,286449.7598
2005-03-31 10:30:00,15.13,15.15,15.13,15.15,158994.73848389878,1.0432,1.0446,1.0432,1.0446,158994.7385
2005-03-31 10:35:00,15.15,15.16,15.14,15.14,182325.48815273176,1.0446,1.0453,1.0439,1.0439,182325.4882
2005-03-31 10:40:00,15.14,15.15,15.13,15.15,95915.30419409112,1.0439,1.0446,1.0432,1.0446,95915.3042
2005-03-31 10:45:00,15.15,15.17,15.15,15.16,305460.00029379467,1.0446,1.046,1.0446,1.0453,305460.0003
2005-03-31 10:50:00,15.16,15.18,15.15,15.18,270895.92671033845,1.0453,1.0467,1.0446,1.0467,270895.9267
2005-03-31 10:55:00,15.18,15.18,15.15,15.17,115357.59558478526,1.0467,1.0467,1.0446,1.046,115357.5956
2005-03-31 11:00:00,15.17,15.18,15.16,15.17,285153.6070635141,1.046,1.0467,1.0453,1.046,285153.6071
2005-03-31 11:05:00,15.17,15.18,15.16,15.17,247565.17704150543,1.046,1.0467,1.0453,1.046,247565.177
2005-03-31 11:10:00,15.17,15.17,15.16,15.16,214729.307137222,1.046,1.046,1.0453,1.0453,214729.3071
2005-03-31 11:15:00,15.17,15.18,15.17,15.17,133935.785135893,1.046,1.0467,1.046,1.046,133935.7851
2005-03-31 11:20:00,15.17,15.18,15.17,15.18,151649.87284741434,1.046,1.0467,1.046,1.0467,151649.8728
2005-03-31 11:25:00,15.18,15.18,15.17,15.17,95483.25327429792,1.0467,1.0467,1.046,1.046,95483.2533
2005-03-31 11:30:00,15.17,15.18,15.17,15.18,84681.98027946783,1.046,1.0467,1.046,1.0467,84681.9803
2005-03-31 11:35:00,15.18,15.18,15.17,15.18,107148.6281087144,1.0467,1.0467,1.046,1.0467,107148.6281
2005-03-31 11:40:00,15.18,15.19,15.16,15.17,226826.7328914317,1.0467,1.0474,1.0453,1.046,226826.7329
2005-03-31 11:45:00,15.17,15.18,15.16,15.17,216889.561736188,1.046,1.0467,1.0453,1.046,216889.5617
2005-03-31 11:50:00,15.17,15.17,15.16,15.17,244972.87152274625,1.046,1.046,1.0453,1.046,244972.8715
2005-03-31 11:55:00,15.17,15.2,15.17,15.2,188806.2519496298,1.046,1.048,1.046,1.048,188806.2519
2005-03-31 12:00:00,15.2,15.2,15.18,15.18,123134.51214106292,1.048,1.048,1.0467,1.0467,123134.5121
2005-03-31 12:05:00,15.18,15.19,15.18,15.19,95051.20235450473,1.0467,1.0474,1.0467,1.0474,95051.2024
2005-03-31 12:10:00,15.19,15.19,15.17,15.18,102396.06799098916,1.0474,1.0474,1.046,1.0467,102396.068
2005-03-31 12:15:00,15.18,15.18,15.15,15.16,250589.53348005787,1.0467,1.0467,1.0446,1.0453,250589.5335
2005-03-31 12:20:00,15.16,15.18,15.16,15.17,303299.7456948287,1.0453,1.0467,1.0453,1.046,303299.7457
2005-03-31 12:25:00,15.17,15.18,15.17,15.18,71288.40176587853,1.046,1.0467,1.046,1.0467,71288.4018
2005-03-31 12:30:00,15.18,15.18,15.17,15.18,63943.53612939407,1.0467,1.0467,1.046,1.0467,63943.5361
2005-03-31 12:35:00,15.17,15.18,15.17,15.17,165043.45136100362,1.046,1.0467,1.046,1.046,165043.4514
2005-03-31 12:40:00,15.18,15.18,15.17,15.18,67399.9434877397,1.0467,1.0467,1.046,1.0467,67399.9435
2005-03-31 12:45:00,15.18,15.18,15.16,15.18,60055.07785125525,1.0467,1.0467,1.0453,1.0467,60055.0779
2005-03-31 12:50:00,15.18,15.18,15.18,15.18,73880.70728463776,1.0467,1.0467,1.0467,1.0467,73880.7073
2005-03-31 12:55:00,15.18,15.19,15.18,15.19,153378.07652658713,1.0467,1.0474,1.0467,1.0474,153378.0765
2005-03-31 13:00:00,15.19,15.19,15.18,15.18,109740.9336274736,1.0474,1.0474,1.0467,1.0467,109740.9336
2005-03-31 13:05:00,15.18,15.18,15.18,15.18,119678.10478271727,1.0467,1.0467,1.0467,1.0467,119678.1048
2005-03-31 13:10:00,15.18,15.19,15.17,15.19,120110.1557025105,1.0467,1.0474,1.046,1.0474,120110.1557
2005-03-31 13:15:00,15.18,15.19,15.18,15.19,95483.25327429792,1.0467,1.0474,1.0467,1.0474,95483.2533
2005-03-31 13:20:00,15.19,15.19,15.18,15.18,63079.43428980767,1.0474,1.0474,1.0467,1.0467,63079.4343
2005-03-31 13:25:00,15.18,15.2,15.18,15.2,91162.74407636588,1.0467,1.048,1.0467,1.048,91162.7441
2005-03-31 13:30:00,15.2,15.21,15.18,15.18,234171.59852791613,1.048,1.0487,1.0467,1.0467,234171.5985
2005-03-31 13:35:00,15.19,15.2,15.18,15.19,89434.54039719306,1.0474,1.048,1.0467,1.0474,89434.5404
2005-03-31 13:40:00,15.19,15.2,15.19,15.19,60919.17969084165,1.0474,1.048,1.0474,1.0474,60919.1797
2005-03-31 13:45:00,15.19,15.22,15.19,15.19,163747.29860162403,1.0474,1.0494,1.0474,1.0474,163747.2986
2005-03-31 13:50:00,15.19,15.2,15.18,15.19,216025.4598966016,1.0474,1.048,1.0467,1.0474,216025.4599
2005-03-31 13:55:00,15.19,15.2,15.19,15.2,144737.05813072308,1.0474,1.048,1.0474,1.048,144737.0581
2005-03-31 14:00:00,15.2,15.2,15.19,15.2,142576.80353175706,1.048,1.048,1.0474,1.048,142576.8035
2005-03-31 14:05:00,15.2,15.21,15.19,15.2,150353.72008803472,1.048,1.0487,1.0474,1.048,150353.7201
2005-03-31 14:10:00,15.2,15.21,15.19,15.2,208248.543340324,1.048,1.0487,1.0474,1.048,208248.5433
2005-03-31 14:15:00,15.21,15.22,15.2,15.21,164611.40044121043,1.0487,1.0494,1.048,1.0487,164611.4004
2005-03-31 14:20:00,15.21,15.22,15.21,15.22,276080.53774785687,1.0487,1.0494,1.0487,1.0494,276080.5377
2005-03-31 14:25:00,15.22,15.23,15.22,15.23,607463.5932292438,1.0494,1.0501,1.0494,1.0501,607463.5932
2005-03-31 14:30:00,15.23,15.24,15.23,15.24,238924.15864564132,1.0501,1.0508,1.0501,1.0508,238924.1586
2005-03-31 14:35:00,15.23,15.24,15.22,15.23,136096.03973485902,1.0501,1.0508,1.0494,1.0501,136096.0397
2005-03-31 14:40:00,15.23,15.23,15.21,15.22,222506.2236934997,1.0501,1.0501,1.0487,1.0494,222506.2237
2005-03-31 14:45:00,15.22,15.23,15.22,15.23,193126.76114756183,1.0494,1.0501,1.0494,1.0501,193126.7611
2005-03-31 14:50:00,15.23,15.23,15.22,15.23,202199.8304632191,1.0501,1.0501,1.0494,1.0501,202199.8305
2005-03-31 14:55:00,15.23,15.24,15.22,15.24,192262.65930797544,1.0501,1.0508,1.0494,1.0508,192262.6593
2005-03-31 15:00:00,15.24,15.24,15.23,15.23,246269.02428212584,1.0508,1.0508,1.0501,1.0501,246269.0243
2005-03-31 15:05:00,15.23,15.23,15.21,15.22,133071.68329630658,1.0501,1.0501,1.0487,1.0494,133071.6833
2005-03-31 15:10:00,15.22,15.23,15.21,15.23,175412.6734360405,1.0494,1.0501,1.0487,1.0501,175412.6734
2005-03-31 15:15:00,15.23,15.24,15.22,15.24,227690.83473101808,1.0501,1.0508,1.0494,1.0508,227690.8347
2005-03-31 15:20:00,15.24,15.24,15.23,15.24,335703.5646793189,1.0508,1.0508,1.0501,1.0508,335703.5647
2005-03-31 15:25:00,15.24,15.24,15.22,15.23,240220.311405021,1.0508,1.0508,1.0494,1.0501,240220.3114
2005-03-31 15:30:00,15.23,15.23,15.2,15.2,159426.78940369198,1.0501,1.0501,1.048,1.048,159426.7894
2005-03-31 15:35:00,15.19,15.2,15.18,15.18,656285.3471658757,1.0474,1.048,1.0467,1.0467,656285.3472
2005-03-31 15:40:00,15.18,15.19,15.18,15.18,279536.9451062025,1.0467,1.0474,1.0467,1.0467,279536.9451
2005-03-31 15:45:00,15.18,15.18,15.14,15.15,460134.2295797615,1.0467,1.0467,1.0439,1.0446,460134.2296
2005-03-31 15:50:00,15.15,15.16,15.14,15.15,409584.2719639567,1.0446,1.0453,1.0439,1.0446,409584.272
2005-03-31 15:55:00,15.14,15.15,15.13,15.13,988964.555406642,1.0439,1.0446,1.0432,1.0432,988964.5554
2005-04-01 09:30:00,15.28,15.28,15.22,15.28,1557111.5149347044,1.0536,1.0536,1.0494,1.0536,1557111.5149
2005-04-01 09:35:00,15.27,15.28,15.2,15.2,378476.605738846,1.0529,1.0536,1.048,1.048,378476.6057
2005-04-01 09:40:00,15.21,15.24,15.21,15.23,315829.2223688316,1.0487,1.0508,1.0487,1.0501,315829.2224
2005-04-01 09:45:00,15.24,15.24,15.21,15.22,455813.7203818294,1.0508,1.0508,1.0487,1.0494,455813.7204
2005-04-01 09:50:00,15.22,15.23,15.21,15.22,367243.2818242228,1.0494,1.0501,1.0487,1.0494,367243.2818
2005-04-01 09:55:00,15.22,15.23,15.21,15.21,370699.68918256834,1.0494,1.0501,1.0487,1.0487,370699.6892
2005-04-01 10:00:00,15.21,15.21,15.18,15.2,480008.5718902488,1.0487,1.0487,1.0467,1.048,480008.5719
2005-04-01 10:05:00,15.2,15.2,15.16,15.19,525805.9693883284,1.048,1.048,1.0453,1.0474,525805.9694
2005-04-01 10:10:00,15.19,15.2,15.16,15.19,453653.4657828634,1.0474,1.048,1.0453,1.0474,453653.4658
2005-04-01 10:15:00,15.19,15.2,15.16,15.19,321013.83340635,1.0474,1.048,1.0453,1.0474,321013.8334
2005-04-01 10:20:00,15.19,15.21,15.18,15.18,376316.35113988,1.0474,1.0487,1.0467,1.0467,376316.3511
2005-04-01 10:25:00,15.18,15.19,15.17,15.18,268735.6721113724,1.0467,1.0474,1.046,1.0467,268735.6721
2005-04-01 10:30:00,15.19,15.21,15.17,15.2,344344.583075183,1.0474,1.0487,1.046,1.048,344344.5831
2005-04-01 10:35:00,15.2,15.22,15.2,15.22,242812.6169237802,1.048,1.0494,1.048,1.0494,242812.6169
2005-04-01 10:40:00,15.22,15.22,15.21,15.22,108444.780868094,1.0494,1.0494,1.0487,1.0494,108444.7809
2005-04-01 10:45:00,15.22,15.23,15.22,15.23,162883.1967620376,1.0494,1.0501,1.0494,1.0501,162883.1968
2005-04-01 10:50:00,15.23,15.24,15.23,15.23,175412.6734360405,1.0501,1.0508,1.0501,1.0501,175412.6734
2005-04-01 10:55:00,15.23,15.23,15.19,15.23,293362.574539585,1.0501,1.0501,1.0474,1.0501,293362.5745
2005-04-01 11:00:00,15.23,15.23,15.22,15.22,221210.07093412004,1.0501,1.0501,1.0494,1.0494,221210.0709
2005-04-01 11:05:00,15.22,15.24,15.22,15.24,171956.2660776949,1.0494,1.0508,1.0494,1.0508,171956.2661
2005-04-01 11:10:00,15.24,15.24,15.22,15.22,213433.1543778424,1.0508,1.0508,1.0494,1.0494,213433.1544
2005-04-01 11:15:00,15.22,15.24,15.21,15.24,659741.7545242213,1.0494,1.0508,1.0487,1.0508,659741.7545
2005-04-01 11:20:00,15.24,15.26,15.23,15.25,331815.1064011801,1.0508,1.0522,1.0501,1.0515,331815.1064
2005-04-01 11:25:00,15.25,15.25,15.24,15.24,198743.42310487348,1.0515,1.0515,1.0508,1.0508,198743.4231
2005-04-01 11:30:00,15.24,15.26,15.23,15.23,292498.4726999986,1.0508,1.0522,1.0501,1.0501,292498.4727
2005-04-01 11:35:00,15.23,15.24,15.22,15.24,156834.48388493276,1.0501,1.0508,1.0494,1.0508,156834.4839
2005-04-01 11:40:00,15.23,15.24,15.21,15.21,230715.1911695705,1.0501,1.0508,1.0487,1.0487,230715.1912
2005-04-01 11:45:00,15.21,15.24,15.21,15.23,144737.05813072308,1.0487,1.0508,1.0487,1.0501,144737.0581
2005-04-01 11:50:00,15.23,15.24,15.23,15.24,115357.59558478526,1.0501,1.0508,1.0501,1.0508,115357.5956
2005-04-01 11:55:00,15.24,15.24,15.2,15.22,111469.13730664644,1.0508,1.0508,1.048,1.0494,111469.1373
2005-04-01 12:00:00,15.22,15.23,15.22,15.22,99371.71155243674,1.0494,1.0501,1.0494,1.0494,99371.7116
2005-04-01 12:05:00,15.22,15.22,15.2,15.2,129183.22501816777,1.0494,1.0494,1.048,1.048,129183.225
2005-04-01 12:10:00,15.2,15.21,15.19,15.2,98939.66063264354,1.048,1.0487,1.0474,1.048,98939.6606
2005-04-01 12:15:00,15.2,15.21,15.19,15.19,171092.16423810847,1.048,1.0487,1.0474,1.0474,171092.1642
2005-04-01 12:20:00,15.19,15.19,15.17,15.19,191398.55746838904,1.0474,1.0474,1.046,1.0474,191398.5575
2005-04-01 12:25:00,15.19,15.19,15.17,15.18,78201.21648256978,1.0474,1.0474,1.046,1.0467,78201.2165
2005-04-01 12:30:00,15.17,15.18,15.14,15.15,212137.0016184628,1.046,1.0467,1.0439,1.0446,212137.0016
2005-04-01 12:35:00,15.15,15.15,15.12,15.14,203063.9323028055,1.0446,1.0446,1.0425,1.0439,203063.9323
2005-04-01 12:40:00,15.14,15.16,15.14,15.15,225098.52921225887,1.0439,1.0453,1.0439,1.0446,225098.5292
2005-04-01 12:45:00,15.15,15.15,15.13,15.13,179733.18263397255,1.0446,1.0446,1.0432,1.0432,179733.1826
2005-04-01 12:50:00,15.13,15.13,15.11,15.11,205224.18690177152,1.0432,1.0432,1.0418,1.0418,205224.1869
2005-04-01 12:55:00,15.11,15.12,15.1,15.1,328790.74996262765,1.0418,1.0425,1.0411,1.0411,328790.75
2005-04-01 13:00:00,15.1,15.14,15.1,15.13,454949.61854224297,1.0411,1.0439,1.0411,1.0432,454949.6185
2005-04-01 13:05:00,15.13,15.13,15.11,15.13,263983.1119936472,1.0432,1.0432,1.0418,1.0432,263983.112
2005-04-01 13:10:00,15.13,15.13,15.13,15.13,127887.07225878816,1.0432,1.0432,1.0432,1.0432,127887.0723
2005-04-01 13:15:00,15.13,15.14,15.13,15.13,108444.780868094,1.0432,1.0439,1.0432,1.0432,108444.7809
2005-04-01 13:20:00,15.13,15.14,15.13,15.13,110172.98454726682,1.0432,1.0439,1.0432,1.0432,110172.9845
2005-04-01 13:25:00,15.13,15.13,15.11,15.13,178869.08079438613,1.0432,1.0432,1.0418,1.0432,178869.0808
2005-04-01 13:30:00,15.13,15.13,15.11,15.12,171092.16423810847,1.0432,1.0432,1.0418,1.0425,171092.1642
2005-04-01 13:35:00,15.11,15.14,15.1,15.13,275648.4868280637,1.0418,1.0439,1.0411,1.0432,275648.4868
2005-04-01 13:40:00,15.13,15.14,15.11,15.12,208680.5942601172,1.0432,1.0439,1.0418,1.0425,208680.5943
2005-04-01 13:45:00,15.12,15.13,15.11,15.11,213433.1543778424,1.0425,1.0432,1.0418,1.0418,213433.1544
2005-04-01 13:50:00,15.12,15.13,15.1,15.13,566418.7558488895,1.0425,1.0432,1.0411,1.0432,566418.7558
2005-04-01 13:55:00,15.12,15.13,15.09,15.1,247133.12612171224,1.0425,1.0432,1.0405,1.0411,247133.1261
2005-04-01 14:00:00,15.1,15.11,15.1,15.1,114925.54466499206,1.0411,1.0418,1.0411,1.0411,114925.5447
2005-04-01 14:05:00,15.1,15.11,15.09,15.1,228122.8856508113,1.0411,1.0418,1.0405,1.0411,228122.8857
2005-04-01 14:10:00,15.1,15.12,15.1,15.1,105852.4753493348,1.0411,1.0425,1.0411,1.0411,105852.4753
2005-04-01 14:15:00,15.1,15.1,15.09,15.09,176276.77527562692,1.0411,1.0411,1.0405,1.0405,176276.7753
2005-04-01 14:20:00,15.1,15.1,15.09,15.09,169363.96055893565,1.0411,1.0411,1.0405,1.0405,169363.9606
2005-04-01 14:25:00,15.09,15.11,15.09,15.09,348233.0413533218,1.0405,1.0418,1.0405,1.0405,348233.0414
2005-04-01 14:30:00,15.09,15.1,15.09,15.1,182757.53907252496,1.0405,1.0411,1.0405,1.0411,182757.5391
2005-04-01 14:35:00,15.09,15.1,15.09,15.09,338727.9211178713,1.0405,1.0411,1.0405,1.0405,338727.9211
2005-04-01 14:40:00,15.09,15.1,15.08,15.09,168499.85871934926,1.0405,1.0411,1.0398,1.0405,168499.8587
2005-04-01 14:45:00,15.08,15.1,15.07,15.08,517164.95099246426,1.0398,1.0411,1.0391,1.0398,517164.951
2005-04-01 14:50:00,15.08,15.09,15.08,15.08,371131.7401023616,1.0398,1.0405,1.0398,1.0398,371131.7401
2005-04-01 14:55:00,15.08,15.09,15.08,15.08,344344.583075183,1.0398,1.0405,1.0398,1.0398,344344.5831
2005-04-01 15:00:00,15.08,15.1,15.08,15.09,152081.92376720754,1.0398,1.0411,1.0398,1.0405,152081.9238
2005-04-01 15:05:00,15.09,15.1,15.08,15.09,187510.09919025016,1.0405,1.0411,1.0398,1.0405,187510.0992
2005-04-01 15:10:00,15.09,15.12,15.09,15.1,295954.8800583442,1.0405,1.0425,1.0405,1.0411,295954.8801
2005-04-01 15:15:00,15.1,15.12,15.1,15.12,249293.38072067825,1.0411,1.0425,1.0411,1.0425,249293.3807
2005-04-01 15:20:00,15.12,15.12,15.1,15.1,284721.5561437209,1.0425,1.0425,1.0411,1.0411,284721.5561
2005-04-01 15:25:00,15.1,15.1,15.09,15.1,165475.50228079682,1.0411,1.0411,1.0405,1.0411,165475.5023
2005-04-01 15:30:00,15.1,15.11,15.09,15.1,279536.9451062025,1.0411,1.0418,1.0405,1.0411,279536.9451
2005-04-01 15:35:00,15.1,15.11,15.09,15.09,283425.40338434133,1.0411,1.0418,1.0405,1.0405,283425.4034
2005-04-01 15:40:00,15.09,15.09,15.08,15.08,406127.864605611,1.0405,1.0405,1.0398,1.0398,406127.8646
2005-04-01 15:45:00,15.09,15.09,15.08,15.09,530558.5295060535,1.0405,1.0405,1.0398,1.0405,530558.5295
2005-04-01 15:50:00,15.09,15.09,15.07,15.08,700354.5409847824,1.0405,1.0405,1.0391,1.0398,700354.541
2005-04-01 15:55:00,15.08,15.1,15.07,15.08,1017047.8651932004,1.0398,1.0411,1.0391,1.0398,1017047.8652
2005-04-04 09:30:00,15.11,15.11,15.07,15.08,560802.0938915778,1.0418,1.0418,1.0391,1.0398,560802.0939
2005-04-04 09:35:00,15.08,15.1,15.07,15.07,146033.2108901027,1.0398,1.0411,1.0391,1.0391,146033.2109
2005-04-04 09:40:00,15.08,15.09,15.05,15.05,200471.6267840463,1.0398,1.0405,1.0377,1.0377,200471.6268
2005-04-04 09:45:00,15.06,15.09,15.05,15.07,217321.6126559812,1.0384,1.0405,1.0377,1.0391,217321.6127
2005-04-04 09:50:00,15.07,15.08,15.07,15.08,329222.80088242085,1.0391,1.0398,1.0391,1.0398,329222.8009
2005-04-04 09:55:00,15.08,15.08,15.05,15.07,245404.92244253945,1.0398,1.0398,1.0377,1.0391,245404.9224
2005-04-04 10:00:00,15.07,15.08,15.05,15.08,322309.9861657296,1.0391,1.0398,1.0377,1.0398,322309.9862
2005-04-04 10:05:00,15.08,15.09,15.08,15.09,204792.13598197832,1.0398,1.0405,1.0398,1.0405,204792.136
2005-04-04 10:10:00,15.09,15.09,15.07,15.08,262686.95923426753,1.0405,1.0405,1.0391,1.0398,262686.9592
2005-04-04 10:15:00,15.08,15.09,15.07,15.07,421681.6977181664,1.0398,1.0405,1.0391,1.0391,421681.6977
2005-04-04 10:20:00,15.07,15.07,15.04,15.06,380636.8603378121,1.0391,1.0391,1.037,1.0384,380636.8603
2005-04-04 10:25:00,15.06,15.06,15.05,15.05,163315.2476818308,1.0384,1.0384,1.0377,1.0377,163315.2477
2005-04-04 10:30:00,15.06,15.07,15.05,15.07,288177.96350206656,1.0384,1.0391,1.0377,1.0391,288177.9635
2005-04-04 10:35:00,15.07,15.08,15.05,15.06,199175.47402466668,1.0391,1.0398,1.0377,1.0384,199175.474
2005-04-04 10:40:00,15.06,15.06,15.05,15.05,113629.39190561244,1.0384,1.0384,1.0377,1.0377,113629.3919
2005-04-04 10:45:00,15.05,15.05,15.03,15.03,375020.1983805004,1.0377,1.0377,1.0363,1.0363,375020.1984
2005-04-04 10:50:00,15.03,15.04,15.02,15.03,287745.91258227336,1.0363,1.037,1.0356,1.0363,287745.9126
2005-04-04 10:55:00,15.03,15.04,15.02,15.04,155970.38204534637,1.0363,1.037,1.0356,1.037,155970.382
2005-04-04 11:00:00,15.03,15.06,15.03,15.05,219913.91817474045,1.0363,1.0384,1.0363,1.0377,219913.9182
2005-04-04 11:05:00,15.04,15.07,15.04,15.06,176708.82619542012,1.037,1.0391,1.037,1.0384,176708.8262
2005-04-04 11:10:00,15.06,15.06,15.04,15.04,98939.66063264354,1.0384,1.0384,1.037,1.037,98939.6606
2005-04-04 11:15:00,15.04,15.04,15.03,15.04,173684.4697568677,1.037,1.037,1.0363,1.037,173684.4698
2005-04-04 11:20:00,15.04,15.07,15.04,15.06,121406.3084618901,1.037,1.0391,1.037,1.0384,121406.3085
2005-04-04 11:25:00,15.06,15.06,15.03,15.04,204360.0850621852,1.0384,1.0384,1.0363,1.037,204360.0851
2005-04-04 11:30:00,15.04,15.05,15.04,15.05,185349.84459128417,1.037,1.0377,1.037,1.0377,185349.8446
2005-04-04 11:35:00,15.05,15.07,15.05,15.07,149921.66916824153,1.0377,1.0391,1.0377,1.0391,149921.6692
2005-04-04 11:40:00,15.06,15.06,15.04,15.05,105852.4753493348,1.0384,1.0384,1.037,1.0377,105852.4753
2005-04-04 11:45:00,15.04,15.05,15.03,15.03,323174.08800531604,1.037,1.0377,1.0363,1.0363,323174.088
2005-04-04 11:50:00,15.03,15.04,15.03,15.03,155106.28020575995,1.0363,1.037,1.0363,1.0363,155106.2802
2005-04-04 11:55:00,15.03,15.04,15.02,15.02,128319.12317858136,1.0363,1.037,1.0356,1.0356,128319.1232
2005-04-04 12:00:00,15.02,15.02,15.01,15.02,112765.29006602603,1.0356,1.0356,1.0349,1.0356,112765.2901
2005-04-04 12:05:00,15.01,15.02,15.01,15.01,158562.68756410558,1.0349,1.0356,1.0349,1.0349,158562.6876
2005-04-04 12:10:00,15.01,15.01,14.99,14.99,375884.3002200868,1.0349,1.0349,1.0336,1.0336,375884.3002
2005-04-04 12:15:00,14.99,14.99,14.98,14.98,241948.51508419384,1.0336,1.0336,1.0329,1.0329,241948.5151
2005-04-04 12:20:00,14.98,14.98,14.94,14.95,310212.5604115199,1.0329,1.0329,1.0301,1.0308,310212.5604
2005-04-04 12:25:00,14.95,14.96,14.95,14.95,193990.86298714823,1.0308,1.0315,1.0308,1.0308,193990.863
2005-04-04 12:30:00,14.95,14.95,14.93,14.94,436371.42899113527,1.0308,1.0308,1.0294,1.0301,436371.429
2005-04-04 12:35:00,14.94,14.99,14.94,14.97,142576.80353175706,1.0301,1.0336,1.0301,1.0322,142576.8035
2005-04-04 12:40:00,14.98,14.98,14.96,14.97,82953.77660029502,1.0329,1.0329,1.0315,1.0322,82953.7766
2005-04-04 12:45:00,14.96,14.96,14.95,14.95,540495.7006612972,1.0315,1.0315,1.0308,1.0308,540495.7007
2005-04-04 12:50:00,14.95,14.96,14.94,14.94,1278438.6716680883,1.0308,1.0315,1.0301,1.0301,1278438.6717
2005-04-04 12:55:00,14.94,14.95,14.93,14.94,3782173.751869701,1.0301,1.0308,1.0294,1.0301,3782173.7519
2005-04-04 13:00:00,14.94,14.94,14.92,14.92,507227.77983722056,1.0301,1.0301,1.0287,1.0287,507227.7798
2005-04-04 13:05:00,14.92,14.95,14.91,14.95,453653.4657828634,1.0287,1.0308,1.028,1.0308,453653.4658
2005-04-04 13:10:00,14.95,14.95,14.94,14.94,472663.70625376434,1.0308,1.0308,1.0301,1.0301,472663.7063
2005-04-04 13:15:00,14.94,14.94,14.9,14.9,648508.430609598,1.0301,1.0301,1.0274,1.0274,648508.4306
2005-04-04 13:20:00,14.9,14.91,14.9,14.91,227258.7838112249,1.0274,1.028,1.0274,1.028,227258.7838
2005-04-04 13:25:00,14.9,14.91,14.89,14.91,145169.10905051627,1.0274,1.028,1.0267,1.028,145169.1091
2005-04-04 13:30:00,14.91,14.94,14.91,14.94,267007.4684321996,1.028,1.0301,1.028,1.0301,267007.4684
2005-04-04 13:35:00,14.94,14.95,14.93,14.94,299843.33833648305,1.0301,1.0308,1.0294,1.0301,299843.3383
2005-04-04 13:40:00,14.94,14.95,14.93,14.93,161587.04400265802,1.0301,1.0308,1.0294,1.0294,161587.044
2005-04-04 13:45:00,14.94,14.94,14.93,14.94,169363.96055893565,1.0301,1.0301,1.0294,1.0301,169363.9606
2005-04-04 13:50:00,14.93,14.95,14.93,14.94,165043.45136100362,1.0294,1.0308,1.0294,1.0301,165043.4514
2005-04-04 13:55:00,14.94,14.97,14.94,14.96,208248.543340324,1.0301,1.0322,1.0301,1.0315,208248.5433
2005-04-04 14:00:00,14.96,14.96,14.94,14.94,295090.7782187578,1.0315,1.0315,1.0301,1.0301,295090.7782
2005-04-04 14:05:00,14.94,14.95,14.94,14.95,104988.3735097484,1.0301,1.0308,1.0301,1.0308,104988.3735
2005-04-04 14:10:00,14.95,14.96,14.95,14.96,195719.06666632107,1.0308,1.0315,1.0308,1.0315,195719.0667
2005-04-04 14:15:00,14.95,14.96,14.94,14.95,339159.97203766456,1.0308,1.0315,1.0301,1.0308,339159.972
2005-04-04 14:20:00,14.95,14.95,14.94,14.94,100667.86431181636,1.0308,1.0308,1.0301,1.0301,100667.8643
2005-04-04 14:25:00,14.94,14.95,14.93,14.95,228122.8856508113,1.0301,1.0308,1.0294,1.0308,228122.8857
2005-04-04 14:30:00,14.95,14.95,14.93,14.95,225530.58013205207,1.0308,1.0308,1.0294,1.0308,225530.5801
2005-04-04 14:35:00,14.95,14.95,14.94,14.95,362490.7217064975,1.0308,1.0308,1.0301,1.0308,362490.7217
2005-04-04 14:40:00,14.95,14.96,14.94,14.96,197447.27034549383,1.0308,1.0315,1.0301,1.0315,197447.2703
2005-04-04 14:45:00,14.96,14.96,14.95,14.95,235035.7003675025,1.0315,1.0315,1.0308,1.0308,235035.7004
2005-04-04 14:50:00,14.95,14.96,14.94,14.95,264847.2138332336,1.0308,1.0315,1.0301,1.0308,264847.2138
2005-04-04 14:55:00,14.95,14.97,14.95,14.97,468343.1970558323,1.0308,1.0322,1.0308,1.0322,468343.1971
2005-04-04 15:00:00,14.97,14.97,14.95,14.96,365515.0781450499,1.0322,1.0322,1.0308,1.0315,365515.0781
2005-04-04 15:05:00,14.96,14.96,14.95,14.95,148625.5164088619,1.0315,1.0315,1.0308,1.0308,148625.5164
2005-04-04 15:10:00,14.95,14.95,14.94,14.94,257502.3481967491,1.0308,1.0308,1.0301,1.0301,257502.3482
2005-04-04 15:15:00,14.94,14.96,14.92,14.94,464886.7896974867,1.0301,1.0315,1.0287,1.0301,464886.7897
2005-04-04 15:20:00,14.94,14.94,14.92,14.94,270031.824870752,1.0301,1.0301,1.0287,1.0301,270031.8249
2005-04-04 15:25:00,14.94,14.95,14.93,14.93,324470.2407646956,1.0301,1.0308,1.0294,1.0294,324470.2408
2005-04-04 15:30:00,14.93,14.94,14.93,14.94,423841.9523171324,1.0294,1.0301,1.0294,1.0301,423841.9523
2005-04-04 15:35:00,14.94,14.94,14.93,14.94,198743.42310487348,1.0301,1.0301,1.0294,1.0301,198743.4231
2005-04-04 15:40:00,14.94,14.95,14.94,14.94,251453.6353196443,1.0301,1.0308,1.0301,1.0301,251453.6353
2005-04-04 15:45:00,14.94,14.95,14.93,14.93,464454.7387776935,1.0301,1.0308,1.0294,1.0294,464454.7388
2005-04-04 15:50:00,14.93,14.94,14.92,14.92,542655.9552602633,1.0294,1.0301,1.0287,1.0287,542655.9553
2005-04-04 15:55:00,14.92,14.93,14.92,14.92,351257.39779187425,1.0287,1.0294,1.0287,1.0287,351257.3978
2005-04-05 09:30:00,15.0,15.01,15.0,15.0,750904.4986005872,1.0343,1.0349,1.0343,1.0343,750904.4986
2005-04-05 09:35:00,15.0,15.02,14.99,15.02,422113.74863795954,1.0343,1.0356,1.0336,1.0356,422113.7486
2005-04-05 09:40:00,15.0,15.02,15.0,15.01,278672.84326661605,1.0343,1.0356,1.0343,1.0349,278672.8433
2005-04-05 09:45:00,15.01,15.02,15.01,15.01,272192.07946971804,1.0349,1.0356,1.0349,1.0349,272192.0795
2005-04-05 09:50:00,15.01,15.02,14.99,15.0,141280.65077237744,1.0349,1.0356,1.0336,1.0343,141280.6508
2005-04-05 09:55:00,15.0,15.02,15.0,15.02,252317.7371592307,1.0343,1.0356,1.0343,1.0356,252317.7372
2005-04-05 10:00:00,15.02,15.04,15.02,15.04,549136.7190571612,1.0356,1.037,1.0356,1.037,549136.7191
2005-04-05 10:05:00,15.04,15.04,15.0,15.02,345208.6849147694,1.037,1.037,1.0343,1.0356,345208.6849
2005-04-05 10:10:00,15.02,15.03,15.02,15.02,363354.823546084,1.0356,1.0363,1.0356,1.0356,363354.8235
2005-04-05 10:15:00,15.03,15.03,15.02,15.02,141712.70169217067,1.0363,1.0363,1.0356,1.0356,141712.7017
2005-04-05 10:20:00,15.02,15.02,15.0,15.01,241948.51508419384,1.0356,1.0356,1.0343,1.0349,241948.5151
2005-04-05 10:25:00,15.01,15.02,15.0,15.01,76040.96188360377,1.0349,1.0356,1.0343,1.0349,76040.9619
2005-04-05 10:30:00,15.01,15.04,15.0,15.04,605735.3895500709,1.0349,1.037,1.0343,1.037,605735.3896
2005-04-05 10:35:00,15.04,15.04,15.01,15.02,263983.1119936472,1.037,1.037,1.0349,1.0356,263983.112
2005-04-05 10:40:00,15.02,15.02,15.02,15.02,216457.5108163948,1.0356,1.0356,1.0356,1.0356,216457.5108
2005-04-05 10:45:00,15.02,15.02,15.01,15.02,89866.59131698628,1.0356,1.0356,1.0349,1.0356,89866.5913
2005-04-05 10:50:00,15.02,15.04,15.02,15.04,232875.44576853653,1.0356,1.037,1.0356,1.037,232875.4458
2005-04-05 10:55:00,15.04,15.04,15.03,15.04,406991.9664451974,1.037,1.037,1.0363,1.037,406991.9664
2005-04-05 11:00:00,15.04,15.05,15.02,15.05,339159.97203766456,1.037,1.0377,1.0356,1.0377,339159.972
2005-04-05 11:05:00,15.05,15.06,15.04,15.06,424706.0541567188,1.0377,1.0384,1.037,1.0384,424706.0542
2005-04-05 11:10:00,15.06,15.07,15.06,15.07,172388.3169974881,1.0384,1.0391,1.0384,1.0391,172388.317
2005-04-05 11:15:00,15.07,15.07,15.07,15.07,282561.3015447549,1.0391,1.0391,1.0391,1.0391,282561.3015
2005-04-05 11:20:00,15.07,15.08,15.07,15.08,231579.2930091569,1.0391,1.0398,1.0391,1.0398,231579.293
2005-04-05 11:25:00,15.08,15.09,15.08,15.09,190534.45562880265,1.0398,1.0405,1.0398,1.0405,190534.4556
2005-04-05 11:30:00,15.09,15.09,15.07,15.09,364650.9763054635,1.0405,1.0405,1.0391,1.0405,364650.9763
2005-04-05 11:35:00,15.09,15.1,15.08,15.08,178869.08079438613,1.0405,1.0411,1.0398,1.0398,178869.0808
2005-04-05 11:40:00,15.09,15.09,15.06,15.06,97211.45695347073,1.0405,1.0405,1.0384,1.0384,97211.457
2005-04-05 11:45:00,15.07,15.08,15.06,15.08,140416.54893279105,1.0391,1.0398,1.0384,1.0398,140416.5489
2005-04-05 11:50:00,15.09,15.09,15.09,15.09,92026.84591595228,1.0405,1.0405,1.0405,1.0405,92026.8459
2005-04-05 11:55:00,15.09,15.09,15.07,15.07,207384.4415007376,1.0405,1.0405,1.0391,1.0391,207384.4415
2005-04-05 12:00:00,15.07,15.09,15.07,15.08,80793.52200132901,1.0391,1.0405,1.0391,1.0398,80793.522
2005-04-05 12:05:00,15.08,15.09,15.08,15.09,235035.7003675025,1.0398,1.0405,1.0398,1.0405,235035.7004
2005-04-05 12:10:00,15.09,15.1,15.09,15.09,111901.18822643964,1.0405,1.0411,1.0405,1.0405,111901.1882
2005-04-05 12:15:00,15.09,15.1,15.09,15.1,241516.4641644006,1.0405,1.0411,1.0405,1.0411,241516.4642
2005-04-05 12:20:00,15.1,15.1,15.07,15.09,172388.3169974881,1.0411,1.0411,1.0391,1.0405,172388.317
2005-04-05 12:25:00,15.09,15.1,15.09,15.1,104124.27167016198,1.0405,1.0411,1.0405,1.0411,104124.2717
2005-04-05 12:30:00,15.1,15.1,15.09,15.09,110605.03546706002,1.0411,1.0411,1.0405,1.0405,110605.0355
2005-04-05 12:35:00,15.09,15.09,15.09,15.09,64375.58704918728,1.0405,1.0405,1.0405,1.0405,64375.587
2005-04-05 12:40:00,15.09,15.1,15.09,15.09,69560.19808670571,1.0405,1.0411,1.0405,1.0405,69560.1981
2005-04-05 12:45:00,15.09,15.1,15.09,15.09,57462.77233249603,1.0405,1.0411,1.0405,1.0405,57462.7723
2005-04-05 12:50:00,15.09,15.1,15.07,15.08,254045.9408384035,1.0405,1.0411,1.0391,1.0398,254045.9408
2005-04-05 12:55:00,15.07,15.07,15.05,15.06,127455.02133899496,1.0391,1.0391,1.0377,1.0384,127455.0213
2005-04-05 13:00:00,15.06,15.08,15.06,15.08,162019.09492245122,1.0384,1.0398,1.0384,1.0398,162019.0949
2005-04-05 13:05:00,15.08,15.08,15.07,15.07,58326.87417208243,1.0398,1.0398,1.0391,1.0391,58326.8742
2005-04-05 13:10:00,15.08,15.09,15.07,15.08,133071.68329630658,1.0398,1.0405,1.0391,1.0398,133071.6833
2005-04-05 13:15:00,15.08,15.08,15.07,15.08,81657.6238409154,1.0398,1.0398,1.0391,1.0398,81657.6238
2005-04-05 13:20:00,15.08,15.08,15.08,15.08,156402.43296513957,1.0398,1.0398,1.0398,1.0398,156402.433
2005-04-05 13:25:00,15.08,15.09,15.08,15.08,85978.13303884745,1.0398,1.0405,1.0398,1.0398,85978.133
2005-04-05 13:30:00,15.08,15.08,15.08,15.08,94187.1005149183,1.0398,1.0398,1.0398,1.0398,94187.1005
2005-04-05 13:35:00,15.08,15.08,15.07,15.08,95051.20235450473,1.0398,1.0398,1.0391,1.0398,95051.2024
2005-04-05 13:40:00,15.08,15.08,15.07,15.08,150353.72008803472,1.0398,1.0398,1.0391,1.0398,150353.7201
2005-04-05 13:45:00,15.08,15.09,15.07,15.09,83385.82752008822,1.0398,1.0405,1.0391,1.0405,83385.8275
2005-04-05 13:50:00,15.09,15.09,15.06,15.08,215593.4089768084,1.0405,1.0405,1.0384,1.0398,215593.409
2005-04-05 13:55:00,15.08,15.1,15.08,15.09,183189.58999231816,1.0398,1.0411,1.0398,1.0405,183189.59
2005-04-05 14:00:00,15.09,15.1,15.08,15.08,181461.3863131453,1.0405,1.0411,1.0398,1.0398,181461.3863
2005-04-05 14:05:00,15.08,15.09,15.07,15.09,112333.23914623284,1.0398,1.0405,1.0391,1.0405,112333.2391
2005-04-05 14:10:00,15.09,15.09,15.08,15.08,98507.60971285032,1.0405,1.0405,1.0398,1.0398,98507.6097
2005-04-05 14:15:00,15.08,15.09,15.01,15.06,495130.35408301087,1.0398,1.0405,1.0349,1.0384,495130.3541
2005-04-05 14:20:00,15.06,15.07,15.04,15.07,342184.32847621694,1.0384,1.0391,1.037,1.0391,342184.3285
2005-04-05 14:25:00,15.07,15.08,15.06,15.08,154674.22928596675,1.0391,1.0398,1.0384,1.0398,154674.2293
2005-04-05 14:30:00,15.08,15.08,15.07,15.08,117085.79926395808,1.0398,1.0398,1.0391,1.0398,117085.7993
2005-04-05 14:35:00,15.08,15.09,15.08,15.08,145169.10905051627,1.0398,1.0405,1.0398,1.0398,145169.1091
2005-04-05 14:40:00,15.08,15.09,15.07,15.07,155538.33112555317,1.0398,1.0405,1.0391,1.0391,155538.3311
2005-04-05 14:45:00,15.07,15.09,15.07,15.08,147761.4145692755,1.0391,1.0405,1.0391,1.0398,147761.4146
2005-04-05 14:50:00,15.08,15.09,15.07,15.08,193558.81206735503,1.0398,1.0405,1.0391,1.0398,193558.8121
2005-04-05 14:55:00,15.08,15.09,15.07,15.07,200039.5758642531,1.0398,1.0405,1.0391,1.0391,200039.5759
2005-04-05 15:00:00,15.08,15.08,15.07,15.08,108012.7299483008,1.0398,1.0398,1.0391,1.0398,108012.7299
2005-04-05 15:05:00,15.08,15.09,15.08,15.09,155538.33112555317,1.0398,1.0405,1.0398,1.0405,155538.3311
2005-04-05 15:10:00,15.08,15.09,15.07,15.08,325334.342604282,1.0398,1.0405,1.0391,1.0398,325334.3426
2005-04-05 15:15:00,15.08,15.08,15.07,15.07,166771.65504017644,1.0398,1.0398,1.0391,1.0391,166771.655
2005-04-05 15:20:00,15.07,15.08,15.07,15.07,194854.96482673465,1.0391,1.0398,1.0391,1.0391,194854.9648
2005-04-05 15:25:00,15.07,15.08,15.06,15.06,441123.9891088605,1.0391,1.0398,1.0384,1.0384,441123.9891
2005-04-05 15:30:00,15.06,15.07,15.05,15.05,462294.4841787274,1.0384,1.0391,1.0377,1.0377,462294.4842
2005-04-05 15:35:00,15.05,15.05,15.04,15.04,391438.1333326421,1.0377,1.0377,1.037,1.037,391438.1333
2005-04-05 15:40:00,15.04,15.04,15.02,15.02,484761.132007974,1.037,1.037,1.0356,1.0356,484761.132
2005-04-05 15:45:00,15.02,15.02,15.01,15.01,849412.1083134376,1.0356,1.0356,1.0349,1.0349,849412.1083
2005-04-05 15:50:00,15.01,15.01,15.0,15.01,974274.8241336732,1.0349,1.0349,1.0343,1.0349,974274.8241
2005-04-05 15:55:00,15.01,15.06,15.01,15.06,1664692.193963212,1.0349,1.0384,1.0349,1.0384,1664692.194
2005-04-06 09:30:00,15.13,15.13,15.1,15.1,1237825.885207527,1.0432,1.0432,1.0411,1.0411,1237825.8852
2005-04-06 09:35:00,15.1,15.1,15.09,15.1,345208.6849147694,1.0411,1.0411,1.0405,1.0411,345208.6849
2005-04-06 09:40:00,15.1,15.12,15.09,15.11,523213.6638695691,1.0411,1.0425,1.0405,1.0418,523213.6639
2005-04-06 09:45:00,15.11,15.16,15.11,15.15,654125.0925669096,1.0418,1.0453,1.0418,1.0446,654125.0926
2005-04-06 09:50:00,15.15,15.18,15.15,15.18,537039.2933029516,1.0446,1.0467,1.0446,1.0467,537039.2933
2005-04-06 09:55:00,15.18,15.19,15.17,15.17,722389.1378942358,1.0467,1.0474,1.046,1.046,722389.1379
2005-04-06 10:00:00,15.17,15.18,15.16,15.18,360762.5180273247,1.046,1.0467,1.0453,1.0467,360762.518
2005-04-06 10:05:00,15.18,15.21,15.17,15.2,486057.2847673536,1.0467,1.0487,1.046,1.048,486057.2848
2005-04-06 10:10:00,15.2,15.2,15.19,15.2,435075.2762317556,1.048,1.048,1.0474,1.048,435075.2762
2005-04-06 10:15:00,15.2,15.21,15.2,15.21,267439.5193519928,1.048,1.0487,1.048,1.0487,267439.5194
2005-04-06 10:20:00,15.21,15.22,15.19,15.22,362058.6707867043,1.0487,1.0494,1.0474,1.0494,362058.6708
2005-04-06 10:25:00,15.22,15.24,15.22,15.23,530990.5804258467,1.0494,1.0508,1.0494,1.0501,530990.5804
2005-04-06 10:30:00,15.23,15.25,15.22,15.24,834722.3770404686,1.0501,1.0515,1.0494,1.0508,834722.377
2005-04-06 10:35:00,15.24,15.24,15.2,15.2,552161.0754957137,1.0508,1.0508,1.048,1.048,552161.0755
2005-04-06 10:40:00,15.2,15.21,15.19,15.19,265711.31567282,1.048,1.0487,1.0474,1.0474,265711.3157
2005-04-06 10:45:00,15.19,15.23,15.19,15.23,266143.3665926132,1.0474,1.0501,1.0474,1.0501,266143.3666
2005-04-06 10:50:00,15.23,15.23,15.18,15.2,242380.566003987,1.0501,1.0501,1.0467,1.048,242380.566
2005-04-06 10:55:00,15.19,15.22,15.19,15.22,604007.1858708981,1.0474,1.0494,1.0474,1.0494,604007.1859
2005-04-06 11:00:00,15.22,15.24,15.22,15.23,335703.5646793189,1.0494,1.0508,1.0494,1.0501,335703.5647
2005-04-06 11:05:00,15.23,15.23,15.21,15.23,509388.0344361866,1.0501,1.0501,1.0487,1.0501,509388.0344
2005-04-06 11:10:00,15.23,15.23,15.23,15.23,444580.3964672061,1.0501,1.0501,1.0501,1.0501,444580.3965
2005-04-06 11:15:00,15.23,15.23,15.2,15.23,256638.24635716272,1.0501,1.0501,1.048,1.0501,256638.2464
2005-04-06 11:20:00,15.23,15.23,15.22,15.23,133935.785135893,1.0501,1.0501,1.0494,1.0501,133935.7851
2005-04-06 11:25:00,15.23,15.23,15.22,15.23,362058.6707867043,1.0501,1.0501,1.0494,1.0501,362058.6708
2005-04-06 11:30:00,15.23,15.23,15.22,15.22,342616.37939601013,1.0501,1.0501,1.0494,1.0494,342616.3794
2005-04-06 11:35:00,15.22,15.22,15.22,15.22,209544.69609970355,1.0494,1.0494,1.0494,1.0494,209544.6961
2005-04-06 11:40:00,15.22,15.22,15.18,15.19,537471.3442227448,1.0494,1.0494,1.0467,1.0474,537471.3442
2005-04-06 11:45:00,15.19,15.19,15.17,15.18,206088.288741358,1.0474,1.0474,1.046,1.0467,206088.2887
2005-04-06 11:50:00,15.18,15.18,15.17,15.18,246701.07520191904,1.0467,1.0467,1.046,1.0467,246701.0752
2005-04-06 11:55:00,15.18,15.18,15.18,15.18,273056.18130930443,1.0467,1.0467,1.0467,1.0467,273056.1813
2005-04-06 12:00:00,15.18,15.18,15.17,15.18,227690.83473101808,1.0467,1.0467,1.046,1.0467,227690.8347
2005-04-06 12:05:00,15.18,15.19,15.18,15.19,253181.83899881708,1.0467,1.0474,1.0467,1.0474,253181.839
2005-04-06 12:10:00,15.19,15.21,15.19,15.19,306756.15305317426,1.0474,1.0487,1.0474,1.0474,306756.1531
2005-04-06 12:15:00,15.19,15.19,15.17,15.17,316693.324208418,1.0474,1.0474,1.046,1.046,316693.3242
2005-04-06 12:20:00,15.17,15.17,15.16,15.17,236331.85312688217,1.046,1.046,1.0453,1.046,236331.8531
2005-04-06 12:25:00,15.17,15.18,15.17,15.18,245836.97336233265,1.046,1.0467,1.046,1.0467,245836.9734
2005-04-06 12:30:00,15.18,15.18,15.17,15.17,104556.32258995518,1.0467,1.0467,1.046,1.046,104556.3226
2005-04-06 12:35:00,15.17,15.18,15.16,15.17,239788.26048522777,1.046,1.0467,1.0453,1.046,239788.2605
2005-04-06 12:40:00,15.17,15.17,15.16,15.17,166339.60412038324,1.046,1.046,1.0453,1.046,166339.6041
2005-04-06 12:45:00,15.17,15.18,15.17,15.18,161154.9930828648,1.046,1.0467,1.046,1.0467,161154.9931
2005-04-06 12:50:00,15.18,15.19,15.18,15.19,132207.5814567202,1.0467,1.0474,1.0467,1.0474,132207.5815
2005-04-06 12:55:00,15.19,15.19,15.19,15.19,233307.49668832973,1.0474,1.0474,1.0474,1.0474,233307.4967
2005-04-06 13:00:00,15.19,15.19,15.19,15.19,162451.1458422444,1.0474,1.0474,1.0474,1.0474,162451.1458
2005-04-06 13:05:00,15.19,15.19,15.18,15.18,216025.4598966016,1.0474,1.0474,1.0467,1.0467,216025.4599
2005-04-06 13:10:00,15.18,15.19,15.18,15.19,80361.4710815358,1.0467,1.0474,1.0467,1.0474,80361.4711
2005-04-06 13:15:00,15.19,15.2,15.18,15.2,110172.98454726682,1.0474,1.048,1.0467,1.048,110172.9845
2005-04-06 13:20:00,15.2,15.21,15.2,15.2,157698.5857245192,1.048,1.0487,1.048,1.048,157698.5857
2005-04-06 13:25:00,15.2,15.21,15.2,15.21,39316.63370118149,1.048,1.0487,1.048,1.0487,39316.6337
2005-04-06 13:30:00,15.21,15.22,15.21,15.22,127022.97041920177,1.0487,1.0494,1.0487,1.0494,127022.9704
2005-04-06 13:35:00,15.22,15.23,15.21,15.21,197447.27034549383,1.0494,1.0501,1.0487,1.0487,197447.2703
2005-04-06 13:40:00,15.21,15.21,15.2,15.2,178869.08079438613,1.0487,1.0487,1.048,1.048,178869.0808
2005-04-06 13:45:00,15.21,15.21,15.18,15.19,213865.2052976356,1.0487,1.0487,1.0467,1.0474,213865.2053
2005-04-06 13:50:00,15.2,15.2,15.19,15.2,598390.5239135865,1.048,1.048,1.0474,1.048,598390.5239
2005-04-06 13:55:00,15.2,15.21,15.2,15.21,196583.16850590747,1.048,1.0487,1.048,1.0487,196583.1685
2005-04-06 14:00:00,15.21,15.22,15.2,15.22,225530.58013205207,1.0487,1.0494,1.048,1.0494,225530.5801
2005-04-06 14:05:00,15.22,15.22,15.21,15.21,157698.5857245192,1.0494,1.0494,1.0487,1.0487,157698.5857
2005-04-06 14:10:00,15.21,15.21,15.19,15.2,282561.3015447549,1.0487,1.0487,1.0474,1.048,282561.3015
2005-04-06 14:15:00,15.2,15.2,15.19,15.19,231579.2930091569,1.048,1.048,1.0474,1.0474,231579.293
2005-04-06 14:20:00,15.19,15.19,15.18,15.19,166771.65504017644,1.0474,1.0474,1.0467,1.0474,166771.655
2005-04-06 14:25:00,15.18,15.19,15.18,15.18,221642.12185391324,1.0467,1.0474,1.0467,1.0467,221642.1219
2005-04-06 14:30:00,15.18,15.19,15.17,15.19,225962.6310518453,1.0467,1.0474,1.046,1.0474,225962.6311
2005-04-06 14:35:00,15.19,15.19,15.18,15.18,137392.1924942386,1.0474,1.0474,1.0467,1.0467,137392.1925
2005-04-06 14:40:00,15.18,15.19,15.17,15.17,105420.42442954158,1.0467,1.0474,1.046,1.046,105420.4244
2005-04-06 14:45:00,15.18,15.18,15.17,15.18,85546.08211905423,1.0467,1.0467,1.046,1.0467,85546.0821
2005-04-06 14:50:00,15.18,15.19,15.18,15.19,165043.45136100362,1.0467,1.0474,1.0467,1.0474,165043.4514
2005-04-06 14:55:00,15.19,15.19,15.17,15.18,170228.06239852207,1.0474,1.0474,1.046,1.0467,170228.0624
2005-04-06 15:00:00,15.18,15.18,15.17,15.18,111469.13730664644,1.0467,1.0467,1.046,1.0467,111469.1373
2005-04-06 15:05:00,15.18,15.19,15.18,15.19,246701.07520191904,1.0467,1.0474,1.0467,1.0474,246701.0752
2005-04-06 15:10:00,15.18,15.18,15.18,15.18,409584.2719639567,1.0467,1.0467,1.0467,1.0467,409584.272
2005-04-06 15:15:00,15.18,15.19,15.17,15.17,250589.53348005787,1.0467,1.0474,1.046,1.046,250589.5335
2005-04-06 15:20:00,15.17,15.18,15.16,15.17,356874.05974918586,1.046,1.0467,1.0453,1.046,356874.0597
2005-04-06 15:25:00,15.17,15.17,15.16,15.17,411312.47564312944,1.046,1.046,1.0453,1.046,411312.4756
2005-04-06 15:30:00,15.17,15.17,15.16,15.16,378476.605738846,1.046,1.046,1.0453,1.0453,378476.6057
2005-04-06 15:35:00,15.16,15.18,15.16,15.18,406559.9155254042,1.0453,1.0467,1.0453,1.0467,406559.9155
2005-04-06 15:40:00,15.18,15.18,15.17,15.18,278240.79234682285,1.0467,1.0467,1.046,1.0467,278240.7923
2005-04-06 15:45:00,15.17,15.17,15.17,15.17,322742.0370855228,1.046,1.046,1.046,1.046,322742.0371
2005-04-06 15:50:00,15.17,15.17,15.16,15.16,366379.1799846363,1.046,1.046,1.0453,1.0453,366379.18
2005-04-06 15:55:00,15.16,15.17,15.16,15.17,530990.5804258467,1.0453,1.046,1.0453,1.046,530990.5804
2005-04-07 09:30:00,15.19,15.2,15.18,15.2,532286.7331852263,1.0474,1.048,1.0467,1.048,532286.7332
2005-04-07 09:35:00,15.2,15.21,15.18,15.19,211704.9506986696,1.048,1.0487,1.0467,1.0474,211704.9507
2005-04-07 09:40:00,15.19,15.22,15.19,15.21,247997.22796129863,1.0474,1.0494,1.0474,1.0487,247997.228
2005-04-07 09:45:00,15.21,15.21,15.2,15.21,206952.3905809444,1.0487,1.0487,1.048,1.0487,206952.3906
2005-04-07 09:50:00,15.21,15.22,15.2,15.22,310644.6113313131,1.0487,1.0494,1.048,1.0494,310644.6113
2005-04-07 09:55:00,15.23,15.23,15.22,15.22,291634.3708604122,1.0501,1.0501,1.0494,1.0494,291634.3709
2005-04-07 10:00:00,15.22,15.23,15.21,15.23,360330.4671075315,1.0494,1.0501,1.0487,1.0501,360330.4671
2005-04-07 10:05:00,15.23,15.23,15.19,15.19,441556.0400286537,1.0501,1.0501,1.0474,1.0474,441556.04
2005-04-07 10:10:00,15.19,15.23,15.19,15.23,210408.79793929,1.0474,1.0501,1.0474,1.0501,210408.7979
2005-04-07 10:15:00,15.23,15.23,15.23,15.23,154674.22928596675,1.0501,1.0501,1.0501,1.0501,154674.2293
2005-04-07 10:20:00,15.23,15.23,15.2,15.21,244972.87152274625,1.0501,1.0501,1.048,1.0487,244972.8715
2005-04-07 10:25:00,15.21,15.21,15.2,15.2,91162.74407636588,1.0487,1.0487,1.048,1.048,91162.7441
2005-04-07 10:30:00,15.21,15.21,15.2,15.2,352553.55055125384,1.0487,1.0487,1.048,1.048,352553.5506
2005-04-07 10:35:00,15.2,15.21,15.2,15.21,141280.65077237744,1.048,1.0487,1.048,1.0487,141280.6508
2005-04-07 10:40:00,15.2,15.21,15.19,15.19,198743.42310487348,1.048,1.0487,1.0474,1.0474,198743.4231
2005-04-07 10:45:00,15.2,15.21,15.2,15.21,193126.76114756183,1.048,1.0487,1.048,1.0487,193126.7611
2005-04-07 10:50:00,15.21,15.22,15.21,15.21,136960.1415744454,1.0487,1.0494,1.0487,1.0487,136960.1416
2005-04-07 10:55:00,15.21,15.21,15.21,15.21,86842.23487843385,1.0487,1.0487,1.0487,1.0487,86842.2349
2005-04-07 11:00:00,15.21,15.21,15.2,15.2,149489.6182484483,1.0487,1.0487,1.048,1.048,149489.6182
2005-04-07 11:05:00,15.2,15.2,15.19,15.19,100235.81339202316,1.048,1.048,1.0474,1.0474,100235.8134
2005-04-07 11:10:00,15.19,15.2,15.19,15.19,287313.86166248017,1.0474,1.048,1.0474,1.0474,287313.8617
2005-04-07 11:15:00,15.19,15.2,15.19,15.19,211272.8997788764,1.0474,1.048,1.0474,1.0474,211272.8998
2005-04-07 11:20:00,15.19,15.2,15.18,15.18,420817.59587858,1.0474,1.048,1.0467,1.0467,420817.5959
2005-04-07 11:25:00,15.19,15.2,15.18,15.2,133935.785135893,1.0474,1.048,1.0467,1.048,133935.7851
2005-04-07 11:30:00,15.2,15.21,15.19,15.2,103692.22075036875,1.048,1.0487,1.0474,1.048,103692.2208
2005-04-07 11:35:00,15.2,15.2,15.19,15.19,66967.8925679465,1.048,1.048,1.0474,1.0474,66967.8926
2005-04-07 11:40:00,15.19,15.2,15.19,15.19,184917.79367149097,1.0474,1.048,1.0474,1.0474,184917.7937
2005-04-07 11:45:00,15.19,15.2,15.18,15.18,154242.17836617355,1.0474,1.048,1.0467,1.0467,154242.1784
2005-04-07 11:50:00,15.19,15.19,15.18,15.19,120542.2066223037,1.0474,1.0474,1.0467,1.0474,120542.2066
2005-04-07 11:55:00,15.19,15.19,15.19,15.19,99803.76247222994,1.0474,1.0474,1.0474,1.0474,99803.7625
2005-04-07 12:00:00,15.19,15.19,15.19,15.19,56166.61957311642,1.0474,1.0474,1.0474,1.0474,56166.6196
2005-04-07 12:05:00,15.19,15.19,15.19,15.19,30243.564385524227,1.0474,1.0474,1.0474,1.0474,30243.5644
2005-04-07 12:10:00,15.19,15.2,15.19,15.2,166339.60412038324,1.0474,1.048,1.0474,1.048,166339.6041
2005-04-07 12:15:00,15.2,15.2,15.19,15.19,76040.96188360377,1.048,1.048,1.0474,1.0474,76040.9619
2005-04-07 12:20:00,15.19,15.19,15.17,15.17,119678.10478271727,1.0474,1.0474,1.046,1.046,119678.1048
2005-04-07 12:25:00,15.18,15.2,15.17,15.2,116221.69742437168,1.0467,1.048,1.046,1.048,116221.6974
2005-04-07 12:30:00,15.2,15.2,15.18,15.18,170228.06239852207,1.048,1.048,1.0467,1.0467,170228.0624
2005-04-07 12:35:00,15.18,15.21,15.18,15.2,341752.27755642374,1.0467,1.0487,1.0467,1.048,341752.2776
2005-04-07 12:40:00,15.21,15.21,15.19,15.19,383229.1658565712,1.0487,1.0487,1.0474,1.0474,383229.1659
2005-04-07 12:45:00,15.19,15.21,15.19,15.19,94619.1514347115,1.0474,1.0487,1.0474,1.0474,94619.1514
2005-04-07 12:50:00,15.19,15.19,15.19,15.19,80793.52200132901,1.0474,1.0474,1.0474,1.0474,80793.522
2005-04-07 12:55:00,15.19,15.2,15.19,15.2,176708.82619542012,1.0474,1.048,1.0474,1.048,176708.8262
2005-04-07 13:00:00,15.2,15.2,15.19,15.2,44501.244738699934,1.048,1.048,1.0474,1.048,44501.2447
2005-04-07 13:05:00,15.19,15.19,15.18,15.19,169796.01147872888,1.0474,1.0474,1.0467,1.0474,169796.0115
2005-04-07 13:10:00,15.19,15.19,15.18,15.18,102828.11891078236,1.0474,1.0474,1.0467,1.0467,102828.1189
2005-04-07 13:15:00,15.18,15.18,15.18,15.18,144305.00721092988,1.0467,1.0467,1.0467,1.0467,144305.0072
2005-04-07 13:20:00,15.18,15.19,15.18,15.18,201767.77954342592,1.0467,1.0474,1.0467,1.0467,201767.7795
2005-04-07 13:25:00,15.19,15.19,15.18,15.18,32403.81898449024,1.0474,1.0474,1.0467,1.0467,32403.819
2005-04-07 13:30:00,15.18,15.19,15.18,15.18,84249.92935967463,1.0467,1.0474,1.0467,1.0467,84249.9294
2005-04-07 13:35:00,15.18,15.19,15.17,15.18,102396.06799098916,1.0467,1.0474,1.046,1.0467,102396.068
2005-04-07 13:40:00,15.18,15.18,15.16,15.18,166771.65504017644,1.0467,1.0467,1.0453,1.0467,166771.655
2005-04-07 13:45:00,15.18,15.18,15.18,15.18,66967.8925679465,1.0467,1.0467,1.0467,1.0467,66967.8926
2005-04-07 13:50:00,15.18,15.18,15.17,15.18,166771.65504017644,1.0467,1.0467,1.046,1.0467,166771.655
2005-04-07 13:55:00,15.18,15.18,15.17,15.17,104124.27167016198,1.0467,1.0467,1.046,1.046,104124.2717
2005-04-07 14:00:00,15.18,15.18,15.17,15.18,131343.47961713377,1.0467,1.0467,1.046,1.0467,131343.4796
2005-04-07 14:05:00,15.18,15.18,15.17,15.17,240220.311405021,1.0467,1.0467,1.046,1.046,240220.3114
2005-04-07 14:10:00,15.17,15.17,15.16,15.17,305892.05121358787,1.046,1.046,1.0453,1.046,305892.0512
2005-04-07 14:15:00,15.17,15.18,15.17,15.18,110172.98454726682,1.046,1.0467,1.046,1.0467,110172.9845
2005-04-07 14:20:00,15.18,15.18,15.16,15.17,117085.79926395808,1.0467,1.0467,1.0453,1.046,117085.7993
2005-04-07 14:25:00,15.17,15.17,15.17,15.17,50549.95761580478,1.046,1.046,1.046,1.046,50549.9576
2005-04-07 14:30:00,15.17,15.17,15.17,15.17,65671.73980856688,1.046,1.046,1.046,1.046,65671.7398
2005-04-07 14:35:00,15.17,15.18,15.17,15.17,218185.71449556763,1.046,1.0467,1.046,1.046,218185.7145
2005-04-07 14:40:00,15.17,15.18,15.17,15.18,215593.4089768084,1.046,1.0467,1.046,1.0467,215593.409
2005-04-07 14:45:00,15.18,15.19,15.18,15.18,328358.69904283446,1.0467,1.0474,1.0467,1.0467,328358.699
2005-04-07 14:50:00,15.19,15.19,15.17,15.17,139984.49801299785,1.0474,1.0474,1.046,1.046,139984.498
2005-04-07 14:55:00,15.17,15.18,15.17,15.17,257070.2972769559,1.046,1.0467,1.046,1.046,257070.2973
2005-04-07 15:00:00,15.17,15.18,15.17,15.18,247133.12612171224,1.046,1.0467,1.046,1.0467,247133.1261
2005-04-07 15:05:00,15.18,15.18,15.17,15.17,285153.6070635141,1.0467,1.0467,1.046,1.046,285153.6071
2005-04-07 15:10:00,15.17,15.17,15.17,15.17,222938.2746132929,1.046,1.046,1.046,1.046,222938.2746
2005-04-07 15:15:00,15.17,15.17,15.17,15.17,98939.66063264354,1.046,1.046,1.046,1.046,98939.6606
2005-04-07 15:20:00,15.17,15.17,15.17,15.17,179733.18263397255,1.046,1.046,1.046,1.046,179733.1826
2005-04-07 15:25:00,15.17,15.19,15.17,15.19,1148391.3448103345,1.046,1.0474,1.046,1.0474,1148391.3448
2005-04-07 15:30:00,15.19,15.2,15.19,15.19,348233.0413533218,1.0474,1.048,1.0474,1.0474,348233.0414
2005-04-07 15:35:00,15.19,15.19,15.19,15.19,137392.1924942386,1.0474,1.0474,1.0474,1.0474,137392.1925
2005-04-07 15:40:00,15.19,15.21,15.19,15.2,795405.7433392871,1.0474,1.0487,1.0474,1.048,795405.7433
2005-04-07 15:45:00,15.2,15.21,15.18,15.19,464454.7387776935,1.048,1.0487,1.0467,1.0474,464454.7388
2005-04-07 15:50:00,15.19,15.2,15.19,15.2,561666.1957311642,1.0474,1.048,1.0474,1.048,561666.1957
2005-04-07 15:55:00,15.2,15.21,15.2,15.2,1070622.1792475577,1.048,1.0487,1.048,1.048,1070622.1792
2005-04-08 09:30:00,15.24,15.24,15.23,15.24,852868.5156717831,1.0508,1.0508,1.0501,1.0508,852868.5157
2005-04-08 09:35:00,15.24,15.27,15.24,15.26,391870.18425243534,1.0508,1.0529,1.0508,1.0522,391870.1843
2005-04-08 09:40:00,15.26,15.26,15.24,15.25,259662.60279571512,1.0522,1.0522,1.0508,1.0515,259662.6028
2005-04-08 09:45:00,15.25,15.25,15.24,15.25,223370.32553308608,1.0515,1.0515,1.0508,1.0515,223370.3255
2005-04-08 09:50:00,15.25,15.25,15.21,15.22,390574.0314930557,1.0515,1.0515,1.0487,1.0494,390574.0315
2005-04-08 09:55:00,15.21,15.22,15.2,15.22,227258.7838112249,1.0487,1.0494,1.048,1.0494,227258.7838
2005-04-08 10:00:00,15.22,15.23,15.21,15.21,165907.55320059005,1.0494,1.0501,1.0487,1.0487,165907.5532
2005-04-08 10:05:00,15.21,15.22,15.18,15.19,267439.5193519928,1.0487,1.0494,1.0467,1.0474,267439.5194
2005-04-08 10:10:00,15.19,15.21,15.19,15.2,168931.90963914245,1.0474,1.0487,1.0474,1.048,168931.9096
2005-04-08 10:15:00,15.2,15.21,15.19,15.21,165907.55320059005,1.048,1.0487,1.0474,1.0487,165907.5532
2005-04-08 10:20:00,15.21,15.23,15.2,15.21,116221.69742437168,1.0487,1.0501,1.048,1.0487,116221.6974
2005-04-08 10:25:00,15.21,15.22,15.18,15.19,151649.87284741434,1.0487,1.0494,1.0467,1.0474,151649.8728
2005-04-08 10:30:00,15.19,15.2,15.19,15.19,206088.288741358,1.0474,1.048,1.0474,1.0474,206088.2887
2005-04-08 10:35:00,15.18,15.19,15.17,15.18,247133.12612171224,1.0467,1.0474,1.046,1.0467,247133.1261
2005-04-08 10:40:00,15.18,15.2,15.18,15.19,100235.81339202316,1.0467,1.048,1.0467,1.0474,100235.8134
2005-04-08 10:45:00,15.19,15.19,15.17,15.19,146033.2108901027,1.0474,1.0474,1.046,1.0474,146033.2109
2005-04-08 10:50:00,15.19,15.19,15.17,15.19,317125.3751282112,1.0474,1.0474,1.046,1.0474,317125.3751
2005-04-08 10:55:00,15.19,15.21,15.19,15.2,207816.4924205308,1.0474,1.0487,1.0474,1.048,207816.4924
2005-04-08 11:00:00,15.2,15.21,15.2,15.2,137824.24341403184,1.048,1.0487,1.048,1.048,137824.2434
2005-04-08 11:05:00,15.21,15.22,15.2,15.22,203063.9323028055,1.0487,1.0494,1.048,1.0494,203063.9323
2005-04-08 11:10:00,15.22,15.25,15.22,15.23,305892.05121358787,1.0494,1.0515,1.0494,1.0501,305892.0512
2005-04-08 11:15:00,15.23,15.23,15.21,15.21,287313.86166248017,1.0501,1.0501,1.0487,1.0487,287313.8617
2005-04-08 11:20:00,15.21,15.25,15.21,15.23,593637.9637958612,1.0487,1.0515,1.0487,1.0501,593637.9638
2005-04-08 11:25:00,15.23,15.25,15.22,15.23,143440.90537134346,1.0501,1.0515,1.0494,1.0501,143440.9054
2005-04-08 11:30:00,15.23,15.24,15.22,15.24,647212.2778502185,1.0501,1.0508,1.0494,1.0508,647212.2779
2005-04-08 11:35:00,15.24,15.25,15.24,15.25,176276.77527562692,1.0508,1.0515,1.0508,1.0515,176276.7753
2005-04-08 11:40:00,15.25,15.26,15.21,15.21,260526.70463530155,1.0515,1.0522,1.0487,1.0487,260526.7046
2005-04-08 11:45:00,15.21,15.24,15.21,15.23,244108.76968315983,1.0487,1.0508,1.0487,1.0501,244108.7697
2005-04-08 11:50:00,15.23,15.23,15.21,15.22,122702.46122126972,1.0501,1.0501,1.0487,1.0494,122702.4612
2005-04-08 11:55:00,15.22,15.23,15.22,15.23,177572.9280350065,1.0494,1.0501,1.0494,1.0501,177572.928
2005-04-08 12:00:00,15.23,15.26,15.23,15.26,279536.9451062025,1.0501,1.0522,1.0501,1.0522,279536.9451
2005-04-08 12:05:00,15.26,15.26,15.25,15.25,83817.87843988143,1.0522,1.0522,1.0515,1.0515,83817.8784
2005-04-08 12:10:00,15.25,15.26,15.24,15.25,120110.1557025105,1.0515,1.0522,1.0508,1.0515,120110.1557
2005-04-08 12:15:00,15.25,15.25,15.24,15.25,111469.13730664644,1.0515,1.0515,1.0508,1.0515,111469.1373
2005-04-08 12:20:00,15.25,15.25,15.23,15.24,123998.61398064932,1.0515,1.0515,1.0501,1.0508,123998.614
2005-04-08 12:25:00,15.24,15.26,15.24,15.25,101099.91523160956,1.0508,1.0522,1.0508,1.0515,101099.9152
2005-04-08 12:30:00,15.25,15.25,15.24,15.24,33699.97174386985,1.0515,1.0515,1.0508,1.0508,33699.9717
2005-04-08 12:35:00,15.23,15.25,15.23,15.25,86842.23487843385,1.0501,1.0515,1.0501,1.0515,86842.2349
2005-04-08 12:40:00,15.25,15.26,15.25,15.25,54006.364974150405,1.0515,1.0522,1.0515,1.0515,54006.365
2005-04-08 12:45:00,15.26,15.26,15.23,15.23,118814.00294313088,1.0522,1.0522,1.0501,1.0501,118814.0029
2005-04-08 12:50:00,15.23,15.24,15.22,15.23,111901.18822643964,1.0501,1.0508,1.0494,1.0501,111901.1882
2005-04-08 12:55:00,15.23,15.23,15.22,15.22,117949.90110354449,1.0501,1.0501,1.0494,1.0494,117949.9011
2005-04-08 13:00:00,15.22,15.24,15.21,15.23,197879.3212652871,1.0494,1.0508,1.0487,1.0501,197879.3213
2005-04-08 13:05:00,15.24,15.25,15.23,15.24,80361.4710815358,1.0508,1.0515,1.0501,1.0508,80361.4711
2005-04-08 13:10:00,15.24,15.26,15.23,15.24,185349.84459128417,1.0508,1.0522,1.0501,1.0508,185349.8446
2005-04-08 13:15:00,15.24,15.25,15.22,15.23,101531.96615140275,1.0508,1.0515,1.0494,1.0501,101531.9662
2005-04-08 13:20:00,15.23,15.25,15.23,15.23,130479.37777754736,1.0501,1.0515,1.0501,1.0501,130479.3778
2005-04-08 13:25:00,15.23,15.25,15.23,15.23,125726.81765982212,1.0501,1.0515,1.0501,1.0501,125726.8177
2005-04-08 13:30:00,15.23,15.24,15.23,15.23,67399.9434877397,1.0501,1.0508,1.0501,1.0501,67399.9435
2005-04-08 13:35:00,15.23,15.26,15.23,15.26,145169.10905051627,1.0501,1.0522,1.0501,1.0522,145169.1091
2005-04-08 13:40:00,15.26,15.26,15.25,15.25,69560.19808670571,1.0522,1.0522,1.0515,1.0515,69560.1981
2005-04-08 13:45:00,15.25,15.25,15.24,15.24,50982.00853559798,1.0515,1.0515,1.0508,1.0508,50982.0085
2005-04-08 13:50:00,15.24,15.25,15.24,15.24,46661.49933766595,1.0508,1.0515,1.0508,1.0508,46661.4993
2005-04-08 13:55:00,15.24,15.25,15.24,15.25,69560.19808670571,1.0508,1.0515,1.0508,1.0515,69560.1981
2005-04-08 14:00:00,15.25,15.25,15.22,15.24,75608.91096381056,1.0515,1.0515,1.0494,1.0508,75608.911
2005-04-08 14:05:00,15.23,15.23,15.21,15.23,147761.4145692755,1.0501,1.0501,1.0487,1.0501,147761.4146
2005-04-08 14:10:00,15.23,15.24,15.23,15.24,55302.51773353001,1.0501,1.0508,1.0501,1.0508,55302.5177
2005-04-08 14:15:00,15.24,15.24,15.23,15.23,60487.12877104845,1.0508,1.0508,1.0501,1.0501,60487.1288
2005-04-08 14:20:00,15.23,15.23,15.23,15.23,23330.74966883297,1.0501,1.0501,1.0501,1.0501,23330.7497
2005-04-08 14:25:00,15.23,15.23,15.21,15.21,114493.49374519884,1.0501,1.0501,1.0487,1.0487,114493.4937
2005-04-08 14:30:00,15.21,15.23,15.21,15.23,142576.80353175706,1.0487,1.0501,1.0487,1.0501,142576.8035
2005-04-08 14:35:00,15.23,15.23,15.22,15.23,99803.76247222994,1.0501,1.0501,1.0494,1.0501,99803.7625
2005-04-08 14:40:00,15.23,15.24,15.23,15.23,107148.6281087144,1.0501,1.0508,1.0501,1.0501,107148.6281
2005-04-08 14:45:00,15.23,15.24,15.23,15.24,81225.5729211222,1.0501,1.0508,1.0501,1.0508,81225.5729
2005-04-08 14:50:00,15.24,15.24,15.23,15.23,100667.86431181636,1.0508,1.0508,1.0501,1.0501,100667.8643
2005-04-08 14:55:00,15.23,15.23,15.21,15.21,146033.2108901027,1.0501,1.0501,1.0487,1.0487,146033.2109
2005-04-08 15:00:00,15.21,15.21,15.21,15.21,271327.97763013165,1.0487,1.0487,1.0487,1.0487,271327.9776
2005-04-08 15:05:00,15.21,15.21,15.2,15.21,185349.84459128417,1.0487,1.0487,1.048,1.0487,185349.8446
2005-04-08 15:10:00,15.21,15.22,15.2,15.21,229419.0384101909,1.0487,1.0494,1.048,1.0487,229419.0384
2005-04-08 15:15:00,15.21,15.21,15.19,15.2,403967.610006645,1.0487,1.0487,1.0474,1.048,403967.61
2005-04-08 15:20:00,15.2,15.22,15.19,15.21,175412.6734360405,1.048,1.0494,1.0474,1.0487,175412.6734
2005-04-08 15:25:00,15.21,15.22,15.2,15.21,158994.73848389878,1.0487,1.0494,1.048,1.0487,158994.7385
2005-04-08 15:30:00,15.21,15.22,15.2,15.21,287313.86166248017,1.0487,1.0494,1.048,1.0487,287313.8617
2005-04-08 15:35:00,15.21,15.21,15.2,15.2,121406.3084618901,1.0487,1.0487,1.048,1.048,121406.3085
2005-04-08 15:40:00,15.2,15.2,15.18,15.2,269167.7230311656,1.048,1.048,1.0467,1.048,269167.723
2005-04-08 15:45:00,15.19,15.2,15.18,15.19,380636.8603378121,1.0474,1.048,1.0467,1.0474,380636.8603
2005-04-08 15:50:00,15.19,15.2,15.18,15.19,293794.6254593782,1.0474,1.048,1.0467,1.0474,293794.6255
2005-04-08 15:55:00,15.19,15.19,15.17,15.17,463158.5860183138,1.0474,1.0474,1.046,1.046,463158.586
2005-04-11 09:30:00,15.27,15.27,15.23,15.25,815280.0856497745,1.0529,1.0529,1.0501,1.0515,815280.0856
2005-04-11 09:35:00,15.25,15.26,15.24,15.24,436803.47991092846,1.0515,1.0522,1.0508,1.0508,436803.4799
2005-04-11 09:40:00,15.24,15.24,15.22,15.24,136096.03973485902,1.0508,1.0508,1.0494,1.0508,136096.0397
2005-04-11 09:45:00,15.23,15.25,15.23,15.25,333111.2591605597,1.0501,1.0515,1.0501,1.0515,333111.2592
2005-04-11 09:50:00,15.25,15.26,15.24,15.25,157698.5857245192,1.0515,1.0522,1.0508,1.0515,157698.5857
2005-04-11 09:55:00,15.24,15.26,15.24,15.25,123134.51214106292,1.0508,1.0522,1.0508,1.0515,123134.5121
2005-04-11 10:00:00,15.26,15.26,15.24,15.26,142144.75261196386,1.0522,1.0522,1.0508,1.0522,142144.7526
2005-04-11 10:05:00,15.25,15.26,15.25,15.26,162019.09492245122,1.0515,1.0522,1.0515,1.0522,162019.0949
2005-04-11 10:10:00,15.26,15.27,15.26,15.27,203063.9323028055,1.0522,1.0529,1.0522,1.0529,203063.9323
2005-04-11 10:15:00,15.27,15.28,15.26,15.26,233307.49668832973,1.0529,1.0536,1.0522,1.0522,233307.4967
2005-04-11 10:20:00,15.26,15.26,15.25,15.26,186213.9464308706,1.0522,1.0522,1.0515,1.0522,186213.9464
2005-04-11 10:25:00,15.26,15.28,15.26,15.28,149921.66916824153,1.0522,1.0536,1.0522,1.0536,149921.6692
2005-04-11 10:30:00,15.28,15.28,15.27,15.28,413040.6793223023,1.0536,1.0536,1.0529,1.0536,413040.6793
2005-04-11 10:35:00,15.28,15.3,15.27,15.28,314965.1205292451,1.0536,1.0549,1.0529,1.0536,314965.1205
2005-04-11 10:40:00,15.28,15.28,15.26,15.27,243676.7187633666,1.0536,1.0536,1.0522,1.0529,243676.7188
2005-04-11 10:45:00,15.26,15.28,15.26,15.27,229851.08932998413,1.0522,1.0536,1.0522,1.0529,229851.0893
2005-04-11 10:50:00,15.27,15.28,15.26,15.27,171524.21515790166,1.0529,1.0536,1.0522,1.0529,171524.2152
2005-04-11 10:55:00,15.27,15.27,15.26,15.27,232011.3439289501,1.0529,1.0529,1.0522,1.0529,232011.3439
2005-04-11 11:00:00,15.27,15.28,15.27,15.28,208248.543340324,1.0529,1.0536,1.0529,1.0536,208248.5433
2005-04-11 11:05:00,15.28,15.28,15.26,15.26,788492.9286225958,1.0536,1.0536,1.0522,1.0522,788492.9286
2005-04-11 11:10:00,15.26,15.28,15.26,15.27,217753.66357577444,1.0522,1.0536,1.0522,1.0529,217753.6636
2005-04-11 11:15:00,15.27,15.28,15.27,15.27,234171.59852791613,1.0529,1.0536,1.0529,1.0529,234171.5985
2005-04-11 11:20:00,15.26,15.28,15.26,15.27,493834.2013236313,1.0522,1.0536,1.0522,1.0529,493834.2013
2005-04-11 11:25:00,15.27,15.27,15.26,15.27,120974.25754209692,1.0529,1.0529,1.0522,1.0529,120974.2575
2005-04-11 11:30:00,15.27,15.28,15.26,15.28,222938.2746132929,1.0529,1.0536,1.0522,1.0536,222938.2746
2005-04-11 11:35:00,15.28,15.3,15.28,15.3,233307.49668832973,1.0536,1.0549,1.0536,1.0549,233307.4967
2005-04-11 11:40:00,15.3,15.31,15.29,15.29,320581.7824865568,1.0549,1.0556,1.0542,1.0542,320581.7825
2005-04-11 11:45:00,15.29,15.31,15.29,15.3,334407.4119199393,1.0542,1.0556,1.0542,1.0549,334407.4119
2005-04-11 11:50:00,15.3,15.31,15.29,15.3,213433.1543778424,1.0549,1.0556,1.0542,1.0549,213433.1544
2005-04-11 11:55:00,15.3,15.31,15.28,15.28,199607.52494445987,1.0549,1.0556,1.0536,1.0536,199607.5249
2005-04-11 12:00:00,15.28,15.31,15.28,15.3,224666.47829246568,1.0536,1.0556,1.0536,1.0549,224666.4783
2005-04-11 12:05:00,15.3,15.32,15.29,15.3,167203.70595996964,1.0549,1.0563,1.0542,1.0549,167203.706
2005-04-11 12:10:00,15.3,15.3,15.29,15.3,149921.66916824153,1.0549,1.0549,1.0542,1.0549,149921.6692
2005-04-11 12:15:00,15.3,15.3,15.26,15.27,329654.85180221405,1.0549,1.0549,1.0522,1.0529,329654.8518
2005-04-11 12:20:00,15.27,15.27,15.26,15.27,176708.82619542012,1.0529,1.0529,1.0522,1.0529,176708.8262
2005-04-11 12:25:00,15.27,15.3,15.26,15.3,215161.3580570152,1.0529,1.0549,1.0522,1.0549,215161.3581
2005-04-11 12:30:00,15.3,15.3,15.28,15.29,131343.47961713377,1.0549,1.0549,1.0536,1.0542,131343.4796
2005-04-11 12:35:00,15.29,15.29,15.28,15.28,104988.3735097484,1.0542,1.0542,1.0536,1.0536,104988.3735
2005-04-11 12:40:00,15.28,15.29,15.28,15.29,124430.66490044253,1.0536,1.0542,1.0536,1.0542,124430.6649
2005-04-11 12:45:00,15.29,15.29,15.28,15.29,55734.568653323215,1.0542,1.0542,1.0536,1.0542,55734.5687
2005-04-11 12:50:00,15.29,15.29,15.29,15.29,114061.44282540564,1.0542,1.0542,1.0542,1.0542,114061.4428
2005-04-11 12:55:00,15.29,15.29,15.29,15.29,105420.42442954158,1.0542,1.0542,1.0542,1.0542,105420.4244
2005-04-11 13:00:00,15.29,15.3,15.29,15.29,151217.82192762112,1.0542,1.0549,1.0542,1.0542,151217.8219
2005-04-11 13:05:00,15.29,15.29,15.28,15.28,85978.13303884745,1.0542,1.0542,1.0536,1.0536,85978.133
2005-04-11 13:10:00,15.28,15.28,15.27,15.28,81225.5729211222,1.0536,1.0536,1.0529,1.0536,81225.5729
2005-04-11 13:15:00,15.28,15.28,15.27,15.28,80361.4710815358,1.0536,1.0536,1.0529,1.0536,80361.4711
2005-04-11 13:20:00,15.28,15.29,15.27,15.29,139120.39617341143,1.0536,1.0542,1.0529,1.0542,139120.3962
2005-04-11 13:25:00,15.28,15.29,15.28,15.28,35428.17542304267,1.0536,1.0542,1.0536,1.0536,35428.1754
2005-04-11 13:30:00,15.28,15.29,15.28,15.29,107148.6281087144,1.0536,1.0542,1.0536,1.0542,107148.6281
2005-04-11 13:35:00,15.29,15.29,15.28,15.29,155970.38204534637,1.0542,1.0542,1.0536,1.0542,155970.382
2005-04-11 13:40:00,15.29,15.29,15.28,15.28,125294.76674002894,1.0542,1.0542,1.0536,1.0536,125294.7667
2005-04-11 13:45:00,15.28,15.28,15.28,15.28,79065.31832215619,1.0536,1.0536,1.0536,1.0536,79065.3183
2005-04-11 13:50:00,15.28,15.28,15.27,15.27,112333.23914623284,1.0536,1.0536,1.0529,1.0529,112333.2391
2005-04-11 13:55:00,15.27,15.29,15.27,15.27,86410.18395864064,1.0529,1.0542,1.0529,1.0529,86410.184
2005-04-11 14:00:00,15.27,15.29,15.27,15.28,133071.68329630658,1.0529,1.0542,1.0529,1.0536,133071.6833
2005-04-11 14:05:00,15.28,15.29,15.27,15.29,72152.50360546494,1.0536,1.0542,1.0529,1.0542,72152.5036
2005-04-11 14:10:00,15.28,15.29,15.27,15.28,103692.22075036875,1.0536,1.0542,1.0529,1.0536,103692.2208
2005-04-11 14:15:00,15.28,15.29,15.27,15.29,160290.8912432784,1.0536,1.0542,1.0529,1.0542,160290.8912
2005-04-11 14:20:00,15.29,15.3,15.28,15.29,158562.68756410558,1.0542,1.0549,1.0536,1.0542,158562.6876
2005-04-11 14:25:00,15.29,15.29,15.28,15.28,133071.68329630658,1.0542,1.0542,1.0536,1.0536,133071.6833
2005-04-11 14:30:00,15.29,15.29,15.28,15.29,165907.55320059005,1.0542,1.0542,1.0536,1.0542,165907.5532
2005-04-11 14:35:00,15.29,15.29,15.27,15.28,111469.13730664644,1.0542,1.0542,1.0529,1.0536,111469.1373
2005-04-11 14:40:00,15.27,15.29,15.27,15.28,157698.5857245192,1.0529,1.0542,1.0529,1.0536,157698.5857
2005-04-11 14:45:00,15.28,15.28,15.27,15.27,139984.49801299785,1.0536,1.0536,1.0529,1.0529,139984.498
2005-04-11 14:50:00,15.27,15.28,15.26,15.27,187078.048270457,1.0529,1.0536,1.0522,1.0529,187078.0483
2005-04-11 14:55:00,15.27,15.28,15.27,15.27,145601.1599703095,1.0529,1.0536,1.0529,1.0529,145601.16
2005-04-11 15:00:00,15.28,15.28,15.27,15.27,95915.30419409112,1.0536,1.0536,1.0529,1.0529,95915.3042
2005-04-11 15:05:00,15.27,15.28,15.27,15.27,118381.95202333768,1.0529,1.0536,1.0529,1.0529,118381.952
2005-04-11 15:10:00,15.27,15.28,15.27,15.27,115789.64650457846,1.0529,1.0536,1.0529,1.0529,115789.6465
2005-04-11 15:15:00,15.27,15.27,15.26,15.27,265279.2647530268,1.0529,1.0529,1.0522,1.0529,265279.2648
2005-04-11 15:20:00,15.26,15.27,15.26,15.26,180165.2335537657,1.0522,1.0529,1.0522,1.0522,180165.2336
2005-04-11 15:25:00,15.26,15.27,15.25,15.25,203063.9323028055,1.0522,1.0529,1.0515,1.0515,203063.9323
2005-04-11 15:30:00,15.25,15.26,15.24,15.25,228554.9365706045,1.0515,1.0522,1.0508,1.0515,228554.9366
2005-04-11 15:35:00,15.25,15.25,15.24,15.24,224666.47829246568,1.0515,1.0515,1.0508,1.0508,224666.4783
2005-04-11 15:40:00,15.24,15.24,15.23,15.23,210408.79793929,1.0508,1.0508,1.0501,1.0501,210408.7979
2005-04-11 15:45:00,15.23,15.23,15.2,15.2,638571.2594543544,1.0501,1.0501,1.048,1.048,638571.2595
2005-04-11 15:50:00,15.21,15.29,15.19,15.19,774235.2482694201,1.0487,1.0542,1.0474,1.0474,774235.2483
2005-04-11 15:55:00,15.19,15.19,15.17,15.17,1628399.916700583,1.0474,1.0474,1.046,1.046,1628399.9167
2005-04-12 09:30:00,15.21,15.22,15.19,15.2,828673.6641633637,1.0487,1.0494,1.0474,1.048,828673.6642
2005-04-12 09:35:00,15.21,15.21,15.19,15.19,272624.13038951124,1.0487,1.0487,1.0474,1.0474,272624.1304
2005-04-12 09:40:00,15.19,15.19,15.18,15.18,171092.16423810847,1.0474,1.0474,1.0467,1.0467,171092.1642
2005-04-12 09:45:00,15.18,15.18,15.17,15.18,192262.65930797544,1.0467,1.0467,1.046,1.0467,192262.6593
2005-04-12 09:50:00,15.18,15.18,15.16,15.18,190534.45562880265,1.0467,1.0467,1.0453,1.0467,190534.4556
2005-04-12 09:55:00,15.18,15.18,15.17,15.18,142576.80353175706,1.0467,1.0467,1.046,1.0467,142576.8035
2005-04-12 10:00:00,15.18,15.19,15.18,15.18,586725.14907917,1.0467,1.0474,1.0467,1.0467,586725.1491
2005-04-12 10:05:00,15.19,15.19,15.17,15.18,469639.3498152119,1.0474,1.0474,1.046,1.0467,469639.3498
2005-04-12 10:10:00,15.17,15.18,15.17,15.18,275216.4359082705,1.046,1.0467,1.046,1.0467,275216.4359
2005-04-12 10:15:00,15.18,15.19,15.18,15.19,140848.59985258424,1.0467,1.0474,1.0467,1.0474,140848.5999
2005-04-12 10:20:00,15.19,15.19,15.17,15.17,119678.10478271727,1.0474,1.0474,1.046,1.046,119678.1048
2005-04-12 10:25:00,15.17,15.18,15.17,15.18,156834.48388493276,1.046,1.0467,1.046,1.0467,156834.4839
2005-04-12 10:30:00,15.17,15.18,15.16,15.16,236331.85312688217,1.046,1.0467,1.0453,1.0453,236331.8531
2005-04-12 10:35:00,15.15,15.16,15.12,15.13,300275.38925627625,1.0446,1.0453,1.0425,1.0432,300275.3893
2005-04-12 10:40:00,15.13,15.13,15.1,15.1,282129.2506249617,1.0432,1.0432,1.0411,1.0411,282129.2506
2005-04-12 10:45:00,15.1,15.12,15.09,15.12,658445.6017648417,1.0411,1.0425,1.0405,1.0425,658445.6018
2005-04-12 10:50:00,15.1,15.11,15.09,15.1,286881.8107426869,1.0411,1.0418,1.0405,1.0411,286881.8107
2005-04-12 10:55:00,15.1,15.13,15.09,15.13,204792.13598197832,1.0411,1.0432,1.0405,1.0432,204792.136
2005-04-12 11:00:00,15.13,15.13,15.11,15.12,202199.8304632191,1.0432,1.0432,1.0418,1.0425,202199.8305
2005-04-12 11:05:00,15.12,15.13,15.1,15.12,277808.74142702966,1.0425,1.0432,1.0411,1.0425,277808.7414
2005-04-12 11:10:00,15.12,15.12,15.09,15.1,91594.79499615908,1.0425,1.0425,1.0405,1.0411,91594.795
2005-04-12 11:15:00,15.1,15.12,15.1,15.11,254477.9917581967,1.0411,1.0425,1.0411,1.0418,254477.9918
2005-04-12 11:20:00,15.11,15.12,15.11,15.11,143008.85445155026,1.0418,1.0425,1.0418,1.0418,143008.8545
2005-04-12 11:25:00,15.11,15.12,15.11,15.11,103692.22075036875,1.0418,1.0425,1.0418,1.0418,103692.2208
2005-04-12 11:30:00,15.11,15.11,15.1,15.1,184917.79367149097,1.0418,1.0418,1.0411,1.0411,184917.7937
2005-04-12 11:35:00,15.1,15.1,15.1,15.1,1230481.0195710429,1.0411,1.0411,1.0411,1.0411,1230481.0196
2005-04-12 11:40:00,15.1,15.1,15.1,15.1,159858.8403234852,1.0411,1.0411,1.0411,1.0411,159858.8403
2005-04-12 11:45:00,15.1,15.1,15.09,15.1,236763.90404667536,1.0411,1.0411,1.0405,1.0411,236763.904
2005-04-12 11:50:00,15.1,15.11,15.1,15.1,180597.2844735589,1.0411,1.0418,1.0411,1.0411,180597.2845
2005-04-12 11:55:00,15.11,15.11,15.1,15.1,129183.22501816777,1.0418,1.0418,1.0411,1.0411,129183.225
2005-04-12 12:00:00,15.1,15.1,15.1,15.1,35428.17542304267,1.0411,1.0411,1.0411,1.0411,35428.1754
2005-04-12 12:05:00,15.1,15.1,15.09,15.09,78633.26740236298,1.0411,1.0411,1.0405,1.0405,78633.2674
2005-04-12 12:10:00,15.09,15.09,15.09,15.09,176276.77527562692,1.0405,1.0405,1.0405,1.0405,176276.7753
2005-04-12 12:15:00,15.09,15.09,15.09,15.09,57030.72141270283,1.0405,1.0405,1.0405,1.0405,57030.7214
2005-04-12 12:20:00,15.09,15.09,15.08,15.08,141280.65077237744,1.0405,1.0405,1.0398,1.0398,141280.6508
2005-04-12 12:25:00,15.09,15.09,15.09,15.09,57894.82325228923,1.0405,1.0405,1.0405,1.0405,57894.8233
2005-04-12 12:30:00,15.09,15.09,15.08,15.09,153810.12744638036,1.0405,1.0405,1.0398,1.0405,153810.1274
2005-04-12 12:35:00,15.09,15.09,15.08,15.09,97643.50787326392,1.0405,1.0405,1.0398,1.0405,97643.5079
2005-04-12 12:40:00,15.09,15.09,15.08,15.08,154242.17836617355,1.0405,1.0405,1.0398,1.0398,154242.1784
2005-04-12 12:45:00,15.08,15.09,15.08,15.09,286881.8107426869,1.0398,1.0405,1.0398,1.0405,286881.8107
2005-04-12 12:50:00,15.09,15.09,15.08,15.09,88138.38763781346,1.0405,1.0405,1.0398,1.0405,88138.3876
2005-04-12 12:55:00,15.09,15.09,15.08,15.08,41044.83738035431,1.0405,1.0405,1.0398,1.0398,41044.8374
2005-04-12 13:00:00,15.08,15.09,15.08,15.09,103692.22075036875,1.0398,1.0405,1.0398,1.0405,103692.2208
2005-04-12 13:05:00,15.09,15.09,15.08,15.09,158994.73848389878,1.0405,1.0405,1.0398,1.0405,158994.7385
2005-04-12 13:10:00,15.09,15.09,15.08,15.09,139120.39617341143,1.0405,1.0405,1.0398,1.0405,139120.3962
2005-04-12 13:15:00,15.09,15.09,15.09,15.09,124862.71582023572,1.0405,1.0405,1.0405,1.0405,124862.7158
2005-04-12 13:20:00,15.09,15.1,15.09,15.09,171092.16423810847,1.0405,1.0411,1.0405,1.0405,171092.1642
2005-04-12 13:25:00,15.09,15.09,15.08,15.08,247133.12612171224,1.0405,1.0405,1.0398,1.0398,247133.1261
2005-04-12 13:30:00,15.08,15.09,15.08,15.09,111469.13730664644,1.0398,1.0405,1.0398,1.0405,111469.1373
2005-04-12 13:35:00,15.09,15.11,15.08,15.11,178869.08079438613,1.0405,1.0418,1.0398,1.0418,178869.0808
2005-04-12 13:40:00,15.11,15.12,15.1,15.1,150353.72008803472,1.0418,1.0425,1.0411,1.0411,150353.7201
2005-04-12 13:45:00,15.1,15.1,15.08,15.09,152946.02560679393,1.0411,1.0411,1.0398,1.0405,152946.0256
2005-04-12 13:50:00,15.09,15.1,15.09,15.09,156834.48388493276,1.0405,1.0411,1.0405,1.0405,156834.4839
2005-04-12 13:55:00,15.09,15.09,15.08,15.08,193126.76114756183,1.0405,1.0405,1.0398,1.0398,193126.7611
2005-04-12 14:00:00,15.08,15.11,15.07,15.1,845091.5991155055,1.0398,1.0418,1.0391,1.0411,845091.5991
2005-04-12 14:05:00,15.1,15.1,15.09,15.1,352985.60147104703,1.0411,1.0411,1.0405,1.0411,352985.6015
2005-04-12 14:10:00,15.09,15.11,15.08,15.08,625609.7318605583,1.0405,1.0418,1.0398,1.0398,625609.7319
2005-04-12 14:15:00,15.08,15.09,15.08,15.09,707699.4066212669,1.0398,1.0405,1.0398,1.0405,707699.4066
2005-04-12 14:20:00,15.09,15.11,15.09,15.09,742695.5311245164,1.0405,1.0418,1.0405,1.0405,742695.5311
2005-04-12 14:25:00,15.09,15.11,15.09,15.1,479576.5209704556,1.0405,1.0418,1.0405,1.0411,479576.521
2005-04-12 14:30:00,15.1,15.11,15.1,15.11,519325.2055914303,1.0411,1.0418,1.0411,1.0418,519325.2056
2005-04-12 14:35:00,15.11,15.11,15.09,15.11,249725.43164047145,1.0418,1.0418,1.0405,1.0418,249725.4316
2005-04-12 14:40:00,15.1,15.11,15.09,15.11,394462.4897711945,1.0411,1.0418,1.0405,1.0418,394462.4898
2005-04-12 14:45:00,15.11,15.14,15.11,15.12,963473.5511388432,1.0418,1.0439,1.0418,1.0425,963473.5511
2005-04-12 14:50:00,15.12,15.13,15.11,15.12,298979.2364968966,1.0425,1.0432,1.0418,1.0425,298979.2365
2005-04-12 14:55:00,15.12,15.13,15.11,15.12,497722.6596017701,1.0425,1.0432,1.0418,1.0425,497722.6596
2005-04-12 15:00:00,15.12,15.13,15.11,15.13,461430.382339141,1.0425,1.0432,1.0418,1.0432,461430.3823
2005-04-12 15:05:00,15.13,15.13,15.11,15.13,266575.4175124064,1.0432,1.0432,1.0418,1.0432,266575.4175
2005-04-12 15:10:00,15.13,15.13,15.11,15.12,340024.0738772509,1.0432,1.0432,1.0418,1.0425,340024.0739
2005-04-12 15:15:00,15.12,15.13,15.12,15.13,279536.9451062025,1.0425,1.0432,1.0425,1.0432,279536.9451
2005-04-12 15:20:00,15.12,15.13,15.11,15.11,291202.319940619,1.0425,1.0432,1.0418,1.0418,291202.3199
2005-04-12 15:25:00,15.11,15.12,15.1,15.11,495130.35408301087,1.0418,1.0425,1.0411,1.0418,495130.3541
2005-04-12 15:30:00,15.11,15.14,15.1,15.13,815712.1365695677,1.0418,1.0439,1.0411,1.0432,815712.1366
2005-04-12 15:35:00,15.13,15.15,15.13,15.13,624745.6300209719,1.0432,1.0446,1.0432,1.0432,624745.63
2005-04-12 15:40:00,15.13,15.13,15.1,15.1,398782.99896912655,1.0432,1.0432,1.0411,1.0411,398782.999
2005-04-12 15:45:00,15.1,15.1,15.09,15.09,494698.3031632177,1.0411,1.0411,1.0405,1.0405,494698.3032
2005-04-12 15:50:00,15.09,15.09,15.07,15.07,1158760.566885371,1.0405,1.0405,1.0391,1.0391,1158760.5669
2005-04-12 15:55:00,15.07,15.11,15.07,15.09,1195052.844148,1.0391,1.0418,1.0391,1.0405,1195052.8441
2005-04-13 09:30:00,15.14,15.15,15.12,15.15,535743.140543572,1.0439,1.0446,1.0425,1.0446,535743.1405
2005-04-13 09:35:00,15.15,15.18,15.15,15.17,193126.76114756183,1.0446,1.0467,1.0446,1.046,193126.7611
2005-04-13 09:40:00,15.17,15.22,15.17,15.19,465318.8406172799,1.046,1.0494,1.046,1.0474,465318.8406
2005-04-13 09:45:00,15.19,15.2,15.18,15.19,567714.9086082691,1.0474,1.048,1.0467,1.0474,567714.9086
2005-04-13 09:50:00,15.19,15.19,15.16,15.17,305027.9493740015,1.0474,1.0474,1.0453,1.046,305027.9494
2005-04-13 09:55:00,15.18,15.18,15.14,15.17,208248.543340324,1.0467,1.0467,1.0439,1.046,208248.5433
2005-04-13 10:00:00,15.18,15.18,15.16,15.16,219049.81633515403,1.0467,1.0467,1.0453,1.0453,219049.8163
2005-04-13 10:05:00,15.16,15.18,15.15,15.16,497722.6596017701,1.0453,1.0467,1.0446,1.0453,497722.6596
2005-04-13 10:10:00,15.16,15.18,15.15,15.18,403535.55908685183,1.0453,1.0467,1.0446,1.0467,403535.5591
2005-04-13 10:15:00,15.18,15.18,15.17,15.18,90730.69315657268,1.0467,1.0467,1.046,1.0467,90730.6932
2005-04-13 10:20:00,15.18,15.19,15.17,15.19,225530.58013205207,1.0467,1.0474,1.046,1.0474,225530.5801
2005-04-13 10:25:00,15.2,15.23,15.19,15.23,781148.0629861114,1.048,1.0501,1.0474,1.0501,781148.063
2005-04-13 10:30:00,15.23,15.28,15.22,15.25,1207582.320822003,1.0501,1.0536,1.0494,1.0515,1207582.3208
2005-04-13 10:35:00,15.25,15.26,15.25,15.25,649372.5324491845,1.0515,1.0522,1.0515,1.0515,649372.5324
2005-04-13 10:40:00,15.25,15.25,15.23,15.23,172820.36791728128,1.0515,1.0515,1.0501,1.0501,172820.3679
2005-04-13 10:45:00,15.24,15.24,15.2,15.22,206952.3905809444,1.0508,1.0508,1.048,1.0494,206952.3906
2005-04-13 10:50:00,15.22,15.23,15.2,15.21,142576.80353175706,1.0494,1.0501,1.048,1.0487,142576.8035
2005-04-13 10:55:00,15.22,15.24,15.22,15.23,258366.4500363356,1.0494,1.0508,1.0494,1.0501,258366.45
2005-04-13 11:00:00,15.23,15.23,15.21,15.22,263551.061073854,1.0501,1.0501,1.0487,1.0494,263551.0611
2005-04-13 11:05:00,15.22,15.24,15.22,15.23,164611.40044121043,1.0494,1.0508,1.0494,1.0501,164611.4004
2005-04-13 11:10:00,15.23,15.25,15.23,15.24,216457.5108163948,1.0501,1.0515,1.0501,1.0508,216457.5108
2005-04-13 11:15:00,15.24,15.25,15.24,15.25,161154.9930828648,1.0508,1.0515,1.0508,1.0515,161154.9931
2005-04-13 11:20:00,15.25,15.26,15.24,15.24,776827.5537881794,1.0515,1.0522,1.0508,1.0508,776827.5538
2005-04-13 11:25:00,15.24,15.25,15.24,15.25,72584.55452525814,1.0508,1.0515,1.0508,1.0515,72584.5545
2005-04-13 11:30:00,15.25,15.26,15.25,15.25,273488.23222909763,1.0515,1.0522,1.0515,1.0515,273488.2322
2005-04-13 11:35:00,15.25,15.28,15.25,15.28,359466.3652679451,1.0515,1.0536,1.0515,1.0536,359466.3653
2005-04-13 11:40:00,15.28,15.29,15.27,15.29,337431.7683584917,1.0536,1.0542,1.0529,1.0542,337431.7684
2005-04-13 11:45:00,15.29,15.29,15.26,15.27,787628.8267830095,1.0542,1.0542,1.0522,1.0529,787628.8268
2005-04-13 11:50:00,15.27,15.28,15.27,15.28,368971.4855033956,1.0529,1.0536,1.0529,1.0536,368971.4855
2005-04-13 11:55:00,15.28,15.28,15.26,15.27,267871.570271786,1.0536,1.0536,1.0522,1.0529,267871.5703
2005-04-13 12:00:00,15.27,15.28,15.26,15.26,442852.1927880333,1.0529,1.0536,1.0522,1.0522,442852.1928
2005-04-13 12:05:00,15.26,15.26,15.24,15.25,407856.0682847839,1.0522,1.0522,1.0508,1.0515,407856.0683
2005-04-13 12:10:00,15.24,15.26,15.23,15.25,202631.8813830123,1.0508,1.0522,1.0501,1.0515,202631.8814
2005-04-13 12:15:00,15.26,15.26,15.25,15.25,145601.1599703095,1.0522,1.0522,1.0515,1.0515,145601.16
2005-04-13 12:20:00,15.26,15.26,15.24,15.26,212569.052538256,1.0522,1.0522,1.0508,1.0522,212569.0525
2005-04-13 12:25:00,15.26,15.26,15.25,15.26,90298.64223677947,1.0522,1.0522,1.0515,1.0522,90298.6422
2005-04-13 12:30:00,15.26,15.26,15.26,15.26,283857.45430413453,1.0522,1.0522,1.0522,1.0522,283857.4543
2005-04-13 12:35:00,15.26,15.28,15.26,15.27,174116.5206766609,1.0522,1.0536,1.0522,1.0529,174116.5207
2005-04-13 12:40:00,15.27,15.28,15.27,15.27,219049.81633515403,1.0529,1.0536,1.0529,1.0529,219049.8163
2005-04-13 12:45:00,15.27,15.28,15.27,15.28,203495.9832225987,1.0529,1.0536,1.0529,1.0536,203495.9832
2005-04-13 12:50:00,15.27,15.28,15.27,15.28,260958.7555550948,1.0529,1.0536,1.0529,1.0536,260958.7556
2005-04-13 12:55:00,15.28,15.28,15.27,15.28,146033.2108901027,1.0536,1.0536,1.0529,1.0536,146033.2109
2005-04-13 13:00:00,15.28,15.3,15.27,15.27,724549.3924932018,1.0536,1.0549,1.0529,1.0529,724549.3925
2005-04-13 13:05:00,15.27,15.29,15.26,15.26,244540.82060295303,1.0529,1.0542,1.0522,1.0522,244540.8206
2005-04-13 13:10:00,15.26,15.27,15.23,15.26,524941.8675487419,1.0522,1.0529,1.0501,1.0522,524941.8675
2005-04-13 13:15:00,15.26,15.26,15.24,15.25,234603.6494477093,1.0522,1.0522,1.0508,1.0515,234603.6494
2005-04-13 13:20:00,15.24,15.25,15.22,15.22,392302.2351722285,1.0508,1.0515,1.0494,1.0494,392302.2352
2005-04-13 13:25:00,15.22,15.23,15.21,15.21,594934.1165552408,1.0494,1.0501,1.0487,1.0487,594934.1166
2005-04-13 13:30:00,15.21,15.23,15.19,15.22,402671.4572472654,1.0487,1.0501,1.0474,1.0494,402671.4572
2005-04-13 13:35:00,15.22,15.23,15.2,15.22,289906.16718123935,1.0494,1.0501,1.048,1.0494,289906.1672
2005-04-13 13:40:00,15.23,15.23,15.21,15.21,238492.10772584812,1.0501,1.0501,1.0487,1.0487,238492.1077
2005-04-13 13:45:00,15.21,15.22,15.2,15.21,804046.7617351512,1.0487,1.0494,1.048,1.0487,804046.7617
2005-04-13 13:50:00,15.21,15.22,15.18,15.21,354281.7542304266,1.0487,1.0494,1.0467,1.0487,354281.7542
2005-04-13 13:55:00,15.21,15.21,15.2,15.2,145169.10905051627,1.0487,1.0487,1.048,1.048,145169.1091
2005-04-13 14:00:00,15.21,15.22,15.2,15.22,216457.5108163948,1.0487,1.0494,1.048,1.0494,216457.5108
2005-04-13 14:05:00,15.21,15.22,15.21,15.22,94619.1514347115,1.0487,1.0494,1.0487,1.0494,94619.1514
2005-04-13 14:10:00,15.22,15.24,15.22,15.23,636843.0557751815,1.0494,1.0508,1.0494,1.0501,636843.0558
2005-04-13 14:15:00,15.23,15.25,15.23,15.25,164179.34952141723,1.0501,1.0515,1.0501,1.0515,164179.3495
2005-04-13 14:20:00,15.25,15.26,15.25,15.25,156834.48388493276,1.0515,1.0522,1.0515,1.0515,156834.4839
2005-04-13 14:25:00,15.25,15.25,15.23,15.24,84249.92935967463,1.0515,1.0515,1.0501,1.0508,84249.9294
2005-04-13 14:30:00,15.24,15.24,15.23,15.24,141712.70169217067,1.0508,1.0508,1.0501,1.0508,141712.7017
2005-04-13 14:35:00,15.24,15.26,15.24,15.26,223370.32553308608,1.0508,1.0522,1.0508,1.0522,223370.3255
2005-04-13 14:40:00,15.25,15.25,15.24,15.24,195719.06666632107,1.0515,1.0515,1.0508,1.0508,195719.0667
2005-04-13 14:45:00,15.24,15.25,15.23,15.23,446740.6510661721,1.0508,1.0515,1.0501,1.0501,446740.6511
2005-04-13 14:50:00,15.23,15.23,15.2,15.21,405263.7627660246,1.0501,1.0501,1.048,1.0487,405263.7628
2005-04-13 14:55:00,15.2,15.22,15.19,15.22,489081.64120590605,1.048,1.0494,1.0474,1.0494,489081.6412
2005-04-13 15:00:00,15.21,15.22,15.16,15.19,392734.28609202174,1.0487,1.0494,1.0453,1.0474,392734.2861
2005-04-13 15:05:00,15.19,15.22,15.18,15.22,413904.7811618887,1.0474,1.0494,1.0467,1.0494,413904.7812
2005-04-13 15:10:00,15.21,15.22,15.19,15.21,196583.16850590747,1.0487,1.0494,1.0474,1.0487,196583.1685
2005-04-13 15:15:00,15.21,15.21,15.19,15.19,159426.78940369198,1.0487,1.0487,1.0474,1.0474,159426.7894
2005-04-13 15:20:00,15.19,15.21,15.18,15.21,525805.9693883284,1.0474,1.0487,1.0467,1.0487,525805.9694
2005-04-13 15:25:00,15.2,15.23,15.2,15.22,215593.4089768084,1.048,1.0501,1.048,1.0494,215593.409
2005-04-13 15:30:00,15.22,15.23,15.19,15.21,414768.8830014751,1.0494,1.0501,1.0474,1.0487,414768.883
2005-04-13 15:35:00,15.21,15.22,15.19,15.2,527534.1730675012,1.0487,1.0494,1.0474,1.048,527534.1731
2005-04-13 15:40:00,15.19,15.21,15.19,15.2,356442.00882939267,1.0474,1.0487,1.0474,1.048,356442.0088
2005-04-13 15:45:00,15.2,15.23,15.2,15.23,540063.649741504,1.048,1.0501,1.048,1.0501,540063.6497
2005-04-13 15:50:00,15.22,15.23,15.21,15.23,683072.5041930543,1.0494,1.0501,1.0487,1.0501,683072.5042
2005-04-13 15:55:00,15.22,15.25,15.22,15.24,680912.2495940883,1.0494,1.0515,1.0494,1.0508,680912.2496
2005-04-14 09:30:00,15.24,15.24,15.18,15.18,567714.9086082691,1.0508,1.0508,1.0467,1.0467,567714.9086
2005-04-14 09:35:00,15.18,15.19,15.16,15.18,424274.0032369256,1.0467,1.0474,1.0453,1.0467,424274.0032
2005-04-14 09:40:00,15.17,15.18,15.16,15.17,407856.0682847839,1.046,1.0467,1.0453,1.046,407856.0683
2005-04-14 09:45:00,15.18,15.19,15.17,15.19,683936.6060326407,1.0467,1.0474,1.046,1.0474,683936.606
2005-04-14 09:50:00,15.19,15.21,15.18,15.19,319285.6297271772,1.0474,1.0487,1.0467,1.0474,319285.6297
2005-04-14 09:55:00,15.19,15.21,15.18,15.2,298979.2364968966,1.0474,1.0487,1.0467,1.048,298979.2365
2005-04-14 10:00:00,15.2,15.2,15.18,15.18,665790.4674013262,1.048,1.048,1.0467,1.0467,665790.4674
2005-04-14 10:05:00,15.18,15.19,15.17,15.18,233739.54760812293,1.0467,1.0474,1.046,1.0467,233739.5476
2005-04-14 10:10:00,15.18,15.19,15.18,15.19,132639.6323765134,1.0467,1.0474,1.0467,1.0474,132639.6324
2005-04-14 10:15:00,15.19,15.22,15.19,15.22,214729.307137222,1.0474,1.0494,1.0474,1.0494,214729.3071
2005-04-14 10:20:00,15.22,15.23,15.21,15.21,420385.5449587868,1.0494,1.0501,1.0487,1.0487,420385.545
2005-04-14 10:25:00,15.21,15.22,15.18,15.2,127455.02133899496,1.0487,1.0494,1.0467,1.048,127455.0213
2005-04-14 10:30:00,15.2,15.2,15.16,15.17,443284.2437078265,1.048,1.048,1.0453,1.046,443284.2437
2005-04-14 10:35:00,15.17,15.18,15.16,15.17,221210.07093412004,1.046,1.0467,1.0453,1.046,221210.0709
2005-04-14 10:40:00,15.16,15.19,15.16,15.18,197879.3212652871,1.0453,1.0474,1.0453,1.0467,197879.3213
2005-04-14 10:45:00,15.18,15.19,15.16,15.18,158130.63664431238,1.0467,1.0474,1.0453,1.0467,158130.6366
2005-04-14 10:50:00,15.18,15.19,15.18,15.19,137824.24341403184,1.0467,1.0474,1.0467,1.0474,137824.2434
2005-04-14 10:55:00,15.19,15.22,15.19,15.2,237195.95496646856,1.0474,1.0494,1.0474,1.048,237195.955
2005-04-14 11:00:00,15.2,15.21,15.19,15.2,216457.5108163948,1.048,1.0487,1.0474,1.048,216457.5108
2005-04-14 11:05:00,15.2,15.22,15.19,15.22,225962.6310518453,1.048,1.0494,1.0474,1.0494,225962.6311
2005-04-14 11:10:00,15.22,15.22,15.22,15.22,184485.74275169772,1.0494,1.0494,1.0494,1.0494,184485.7428
2005-04-14 11:15:00,15.22,15.23,15.22,15.23,167203.70595996964,1.0494,1.0501,1.0494,1.0501,167203.706
2005-04-14 11:20:00,15.23,15.23,15.22,15.22,188806.2519496298,1.0501,1.0501,1.0494,1.0494,188806.2519
2005-04-14 11:25:00,15.22,15.24,15.22,15.24,207384.4415007376,1.0494,1.0508,1.0494,1.0508,207384.4415
2005-04-14 11:30:00,15.24,15.24,15.23,15.24,158562.68756410558,1.0508,1.0508,1.0501,1.0508,158562.6876
2005-04-14 11:35:00,15.24,15.25,15.24,15.25,188374.2010298366,1.0508,1.0515,1.0508,1.0515,188374.201
2005-04-14 11:40:00,15.25,15.25,15.23,15.24,226394.6819716385,1.0515,1.0515,1.0501,1.0508,226394.682
2005-04-14 11:45:00,15.25,15.26,15.25,15.26,249293.38072067825,1.0515,1.0522,1.0515,1.0522,249293.3807
2005-04-14 11:50:00,15.26,15.28,15.26,15.27,223370.32553308608,1.0522,1.0536,1.0522,1.0529,223370.3255
2005-04-14 11:55:00,15.28,15.29,15.27,15.29,318853.57880738395,1.0536,1.0542,1.0529,1.0542,318853.5788
2005-04-14 12:00:00,15.29,15.3,15.28,15.3,209112.64517991035,1.0542,1.0549,1.0536,1.0549,209112.6452
2005-04-14 12:05:00,15.3,15.31,15.3,15.3,254045.9408384035,1.0549,1.0556,1.0549,1.0549,254045.9408
2005-04-14 12:10:00,15.31,15.33,15.31,15.33,284289.5052239277,1.0556,1.057,1.0556,1.057,284289.5052
2005-04-14 12:15:00,15.33,15.33,15.32,15.32,149489.6182484483,1.057,1.057,1.0563,1.0563,149489.6182
2005-04-14 12:20:00,15.32,15.33,15.32,15.33,236763.90404667536,1.0563,1.057,1.0563,1.057,236763.904
2005-04-14 12:25:00,15.33,15.35,15.33,15.34,429890.6651942372,1.057,1.0584,1.057,1.0577,429890.6652
2005-04-14 12:30:00,15.34,15.36,15.33,15.34,245404.92244253945,1.0577,1.0591,1.057,1.0577,245404.9224
2005-04-14 12:35:00,15.34,15.34,15.32,15.33,163315.2476818308,1.0577,1.0577,1.0563,1.057,163315.2477
2005-04-14 12:40:00,15.33,15.33,15.3,15.32,214297.2562174288,1.057,1.057,1.0549,1.0563,214297.2562
2005-04-14 12:45:00,15.32,15.34,15.32,15.33,145169.10905051627,1.0563,1.0577,1.0563,1.057,145169.1091
2005-04-14 12:50:00,15.33,15.34,15.3,15.32,174548.5715964541,1.057,1.0577,1.0549,1.0563,174548.5716
2005-04-14 12:55:00,15.32,15.33,15.3,15.33,174116.5206766609,1.0563,1.057,1.0549,1.057,174116.5207
2005-04-14 13:00:00,15.33,15.33,15.31,15.31,219913.91817474045,1.057,1.057,1.0556,1.0556,219913.9182
2005-04-14 13:05:00,15.31,15.34,15.31,15.33,202631.8813830123,1.0556,1.0577,1.0556,1.057,202631.8814
2005-04-14 13:10:00,15.33,15.33,15.31,15.31,255342.0935977831,1.057,1.057,1.0556,1.0556,255342.0936
2005-04-14 13:15:00,15.31,15.31,15.28,15.28,538335.4460623312,1.0556,1.0556,1.0536,1.0536,538335.4461
2005-04-14 13:20:00,15.28,15.28,15.26,15.26,654989.1944064961,1.0536,1.0536,1.0522,1.0522,654989.1944
2005-04-14 13:25:00,15.26,15.27,15.25,15.26,257502.3481967491,1.0522,1.0529,1.0515,1.0522,257502.3482
2005-04-14 13:30:00,15.26,15.3,15.26,15.27,483032.9283288012,1.0522,1.0549,1.0522,1.0529,483032.9283
2005-04-14 13:35:00,15.27,15.3,15.26,15.3,746583.9894026552,1.0529,1.0549,1.0522,1.0549,746583.9894
2005-04-14 13:40:00,15.3,15.3,15.27,15.27,226826.7328914317,1.0549,1.0549,1.0529,1.0529,226826.7329
2005-04-14 13:45:00,15.27,15.28,15.27,15.28,102396.06799098916,1.0529,1.0536,1.0529,1.0536,102396.068
2005-04-14 13:50:00,15.28,15.3,15.26,15.27,437667.58175051486,1.0536,1.0549,1.0522,1.0529,437667.5818
2005-04-14 13:55:00,15.27,15.29,15.26,15.27,313236.91685007233,1.0529,1.0542,1.0522,1.0529,313236.9169
2005-04-14 14:00:00,15.27,15.28,15.24,15.24,405263.7627660246,1.0529,1.0536,1.0508,1.0508,405263.7628
2005-04-14 14:05:00,15.24,15.28,15.24,15.27,404831.7118462314,1.0508,1.0536,1.0508,1.0529,404831.7118
2005-04-14 14:10:00,15.27,15.29,15.27,15.29,277808.74142702966,1.0529,1.0542,1.0529,1.0542,277808.7414
2005-04-14 14:15:00,15.3,15.31,15.28,15.29,327926.64812304126,1.0549,1.0556,1.0536,1.0542,327926.6481
2005-04-14 14:20:00,15.29,15.31,15.29,15.29,234603.6494477093,1.0542,1.0556,1.0542,1.0542,234603.6494
2005-04-14 14:25:00,15.31,15.31,15.29,15.3,261822.8573946812,1.0556,1.0556,1.0542,1.0549,261822.8574
2005-04-14 14:30:00,15.3,15.3,15.28,15.28,208248.543340324,1.0549,1.0549,1.0536,1.0536,208248.5433
2005-04-14 14:35:00,15.28,15.3,15.28,15.29,312372.81501048594,1.0536,1.0549,1.0536,1.0542,312372.815
2005-04-14 14:40:00,15.29,15.29,15.28,15.28,274352.334068684,1.0542,1.0542,1.0536,1.0536,274352.3341
2005-04-14 14:45:00,15.28,15.3,15.28,15.29,333975.3610001461,1.0536,1.0549,1.0536,1.0542,333975.361
2005-04-14 14:50:00,15.29,15.29,15.28,15.28,225962.6310518453,1.0542,1.0542,1.0536,1.0536,225962.6311
2005-04-14 14:55:00,15.28,15.29,15.27,15.27,419521.4431192004,1.0536,1.0542,1.0529,1.0529,419521.4431
2005-04-14 15:00:00,15.27,15.28,15.25,15.25,375884.3002200868,1.0529,1.0536,1.0515,1.0515,375884.3002
2005-04-14 15:05:00,15.25,15.26,15.24,15.24,469207.2988954187,1.0515,1.0522,1.0508,1.0508,469207.2989
2005-04-14 15:10:00,15.24,15.27,15.24,15.26,252749.78807902389,1.0508,1.0529,1.0508,1.0522,252749.7881
2005-04-14 15:15:00,15.26,15.27,15.25,15.26,254477.9917581967,1.0522,1.0529,1.0515,1.0522,254477.9918
2005-04-14 15:20:00,15.26,15.26,15.25,15.26,215593.4089768084,1.0522,1.0522,1.0515,1.0522,215593.409
2005-04-14 15:25:00,15.26,15.27,15.25,15.26,271327.97763013165,1.0522,1.0529,1.0515,1.0522,271327.9776
2005-04-14 15:30:00,15.26,15.26,15.25,15.25,305027.9493740015,1.0522,1.0522,1.0515,1.0515,305027.9494
2005-04-14 15:35:00,15.25,15.25,15.23,15.23,216025.4598966016,1.0515,1.0515,1.0501,1.0501,216025.4599
2005-04-14 15:40:00,15.23,15.23,15.18,15.18,566850.8067686827,1.0501,1.0501,1.0467,1.0467,566850.8068
2005-04-14 15:45:00,15.18,15.19,15.18,15.19,469207.2988954187,1.0467,1.0474,1.0467,1.0474,469207.2989
2005-04-14 15:50:00,15.19,15.19,15.16,15.17,480440.622810042,1.0474,1.0474,1.0453,1.046,480440.6228
2005-04-14 15:55:00,15.17,15.17,15.16,15.16,665358.416481533,1.046,1.046,1.0453,1.0453,665358.4165
2005-04-15 09:30:00,15.19,15.19,15.16,15.18,1930403.509636032,1.0474,1.0474,1.0453,1.0467,1930403.5096
2005-04-15 09:35:00,15.18,15.18,15.14,15.14,356874.05974918586,1.0467,1.0467,1.0439,1.0439,356874.0597
2005-04-15 09:40:00,15.13,15.14,15.09,15.1,541791.8534206769,1.0432,1.0439,1.0405,1.0411,541791.8534
2005-04-15 09:45:00,15.11,15.16,15.1,15.16,546112.3626186089,1.0418,1.0453,1.0411,1.0453,546112.3626
2005-04-15 09:50:00,15.16,15.17,15.15,15.16,568579.0104478555,1.0453,1.046,1.0446,1.0453,568579.0104
2005-04-15 09:55:00,15.16,15.16,15.14,15.16,506363.67799763416,1.0453,1.0453,1.0439,1.0453,506363.678
2005-04-15 10:00:00,15.17,15.18,15.16,15.16,604007.1858708981,1.046,1.0467,1.0453,1.0453,604007.1859
2005-04-15 10:05:00,15.15,15.18,15.14,15.18,387117.62413471006,1.0446,1.0467,1.0439,1.0467,387117.6241
2005-04-15 10:10:00,15.18,15.18,15.13,15.14,424274.0032369256,1.0467,1.0467,1.0432,1.0439,424274.0032
2005-04-15 10:15:00,15.14,15.16,15.13,15.16,188806.2519496298,1.0439,1.0453,1.0432,1.0453,188806.2519
2005-04-15 10:20:00,15.15,15.15,15.13,15.15,216889.561736188,1.0446,1.0446,1.0432,1.0446,216889.5617
2005-04-15 10:25:00,15.15,15.15,15.14,15.15,314965.1205292451,1.0446,1.0446,1.0439,1.0446,314965.1205
2005-04-15 10:30:00,15.15,15.16,15.14,15.15,292066.4217802054,1.0446,1.0453,1.0439,1.0446,292066.4218
2005-04-15 10:35:00,15.15,15.15,15.13,15.13,187078.048270457,1.0446,1.0446,1.0432,1.0432,187078.0483
2005-04-15 10:40:00,15.13,15.16,15.13,15.14,212569.052538256,1.0432,1.0453,1.0432,1.0439,212569.0525
2005-04-15 10:45:00,15.13,15.16,15.13,15.13,183189.58999231816,1.0432,1.0453,1.0432,1.0432,183189.59
2005-04-15 10:50:00,15.13,15.16,15.13,15.15,288177.96350206656,1.0432,1.0453,1.0432,1.0446,288177.9635
2005-04-15 10:55:00,15.15,15.16,15.14,15.16,201767.77954342592,1.0446,1.0453,1.0439,1.0453,201767.7795
2005-04-15 11:00:00,15.16,15.16,15.13,15.14,304595.8984542083,1.0453,1.0453,1.0432,1.0439,304595.8985
2005-04-15 11:05:00,15.13,15.14,15.13,15.14,175412.6734360405,1.0432,1.0439,1.0432,1.0439,175412.6734
2005-04-15 11:10:00,15.14,15.14,15.12,15.13,438099.63267030806,1.0439,1.0439,1.0425,1.0432,438099.6327
2005-04-15 11:15:00,15.13,15.13,15.12,15.13,195719.06666632107,1.0432,1.0432,1.0425,1.0432,195719.0667
2005-04-15 11:20:00,15.13,15.14,15.12,15.12,139552.44709320465,1.0432,1.0439,1.0425,1.0425,139552.4471
2005-04-15 11:25:00,15.12,15.13,15.12,15.12,94619.1514347115,1.0425,1.0432,1.0425,1.0425,94619.1514
2005-04-15 11:30:00,15.12,15.13,15.1,15.1,277376.69050723646,1.0425,1.0432,1.0411,1.0411,277376.6905
2005-04-15 11:35:00,15.1,15.11,15.08,15.09,327926.64812304126,1.0411,1.0418,1.0398,1.0405,327926.6481
2005-04-15 11:40:00,15.09,15.09,15.07,15.07,308484.3567323471,1.0405,1.0405,1.0391,1.0391,308484.3567
2005-04-15 11:45:00,15.07,15.09,15.04,15.04,648940.4815293913,1.0391,1.0405,1.037,1.037,648940.4815
2005-04-15 11:50:00,15.04,15.04,15.02,15.04,831265.969682123,1.037,1.037,1.0356,1.037,831265.9697
2005-04-15 11:55:00,15.04,15.06,15.04,15.06,443716.2946276197,1.037,1.0384,1.037,1.0384,443716.2946
2005-04-15 12:00:00,15.06,15.06,15.03,15.04,397486.84620974696,1.0384,1.0384,1.0363,1.037,397486.8462
2005-04-15 12:05:00,15.04,15.1,15.04,15.09,485193.1829277672,1.037,1.0411,1.037,1.0405,485193.1829
2005-04-15 12:10:00,15.09,15.1,15.05,15.07,344776.6339949762,1.0405,1.0411,1.0377,1.0391,344776.634
2005-04-15 12:15:00,15.06,15.07,15.05,15.07,253613.88991861028,1.0384,1.0391,1.0377,1.0391,253613.8899
2005-04-15 12:20:00,15.07,15.07,15.05,15.07,219913.91817474045,1.0391,1.0391,1.0377,1.0391,219913.9182
2005-04-15 12:25:00,15.07,15.08,15.05,15.05,494698.3031632177,1.0391,1.0398,1.0377,1.0377,494698.3032
2005-04-15 12:30:00,15.05,15.06,15.05,15.05,237195.95496646856,1.0377,1.0384,1.0377,1.0377,237195.955
2005-04-15 12:35:00,15.05,15.05,15.04,15.05,206088.288741358,1.0377,1.0377,1.037,1.0377,206088.2887
2005-04-15 12:40:00,15.05,15.06,15.05,15.06,98507.60971285032,1.0377,1.0384,1.0377,1.0384,98507.6097
2005-04-15 12:45:00,15.05,15.06,15.05,15.05,99803.76247222994,1.0377,1.0384,1.0377,1.0377,99803.7625
2005-04-15 12:50:00,15.05,15.05,15.03,15.04,284721.5561437209,1.0377,1.0377,1.0363,1.037,284721.5561
2005-04-15 12:55:00,15.04,15.04,15.03,15.03,281697.1997051685,1.037,1.037,1.0363,1.0363,281697.1997
2005-04-15 13:00:00,15.03,15.05,15.03,15.05,195719.06666632107,1.0363,1.0377,1.0363,1.0377,195719.0667
2005-04-15 13:05:00,15.05,15.06,15.04,15.06,171956.2660776949,1.0377,1.0384,1.037,1.0384,171956.2661
2005-04-15 13:10:00,15.06,15.07,15.04,15.05,197879.3212652871,1.0384,1.0391,1.037,1.0377,197879.3213
2005-04-15 13:15:00,15.05,15.08,15.04,15.05,99803.76247222994,1.0377,1.0398,1.037,1.0377,99803.7625
2005-04-15 13:20:00,15.05,15.06,15.04,15.06,119678.10478271727,1.0377,1.0384,1.037,1.0384,119678.1048
2005-04-15 13:25:00,15.06,15.08,15.05,15.05,154242.17836617355,1.0384,1.0398,1.0377,1.0377,154242.1784
2005-04-15 13:30:00,15.05,15.06,15.04,15.06,117949.90110354449,1.0377,1.0384,1.037,1.0384,117949.9011
2005-04-15 13:35:00,15.06,15.06,15.04,15.04,98507.60971285032,1.0384,1.0384,1.037,1.037,98507.6097
2005-04-15 13:40:00,15.05,15.05,15.03,15.03,166771.65504017644,1.0377,1.0377,1.0363,1.0363,166771.655
2005-04-15 13:45:00,15.03,15.04,15.02,15.03,550432.871816541,1.0363,1.037,1.0356,1.0363,550432.8718
2005-04-15 13:50:00,15.04,15.04,15.03,15.03,114493.49374519884,1.037,1.037,1.0363,1.0363,114493.4937
2005-04-15 13:55:00,15.03,15.03,15.02,15.03,304163.8475344151,1.0363,1.0363,1.0356,1.0363,304163.8475
2005-04-15 14:00:00,15.03,15.04,15.02,15.04,277808.74142702966,1.0363,1.037,1.0356,1.037,277808.7414
2005-04-15 14:05:00,15.04,15.05,15.03,15.04,120974.25754209692,1.037,1.0377,1.0363,1.037,120974.2575
2005-04-15 14:10:00,15.04,15.04,15.03,15.04,79929.4201617426,1.037,1.037,1.0363,1.037,79929.4202
2005-04-15 14:15:00,15.04,15.06,15.04,15.06,423841.9523171324,1.037,1.0384,1.037,1.0384,423841.9523
2005-04-15 14:20:00,15.06,15.06,15.04,15.04,229851.08932998413,1.0384,1.0384,1.037,1.037,229851.0893
2005-04-15 14:25:00,15.04,15.05,15.03,15.04,146465.2618098959,1.037,1.0377,1.0363,1.037,146465.2618
2005-04-15 14:30:00,15.04,15.04,15.03,15.04,186645.9973506638,1.037,1.037,1.0363,1.037,186645.9974
2005-04-15 14:35:00,15.03,15.04,15.02,15.04,308052.3058125539,1.0363,1.037,1.0356,1.037,308052.3058
2005-04-15 14:40:00,15.04,15.04,15.02,15.03,241084.4132446074,1.037,1.037,1.0356,1.0363,241084.4132
2005-04-15 14:45:00,15.03,15.05,15.03,15.04,289474.1162614461,1.0363,1.0377,1.0363,1.037,289474.1163
2005-04-15 14:50:00,15.04,15.05,15.03,15.04,265279.2647530268,1.037,1.0377,1.0363,1.037,265279.2648
2005-04-15 14:55:00,15.04,15.06,15.03,15.06,288610.01442185976,1.037,1.0384,1.0363,1.0384,288610.0144
2005-04-15 15:00:00,15.06,15.06,15.04,15.04,230715.1911695705,1.0384,1.0384,1.037,1.037,230715.1912
2005-04-15 15:05:00,15.04,15.04,15.03,15.03,413904.7811618887,1.037,1.037,1.0363,1.0363,413904.7812
2005-04-15 15:10:00,15.03,15.04,15.03,15.03,346072.78675435577,1.0363,1.037,1.0363,1.0363,346072.7868
2005-04-15 15:15:00,15.03,15.04,15.03,15.03,289906.16718123935,1.0363,1.037,1.0363,1.0363,289906.1672
2005-04-15 15:20:00,15.03,15.04,15.03,15.03,693873.7771878843,1.0363,1.037,1.0363,1.0363,693873.7772
2005-04-15 15:25:00,15.04,15.04,15.02,15.03,491241.895804872,1.037,1.037,1.0356,1.0363,491241.8958
2005-04-15 15:30:00,15.03,15.04,15.03,15.04,490809.8448850789,1.0363,1.037,1.0363,1.037,490809.8449
2005-04-15 15:35:00,15.04,15.04,15.03,15.03,515436.7473132914,1.037,1.037,1.0363,1.0363,515436.7473
2005-04-15 15:40:00,15.03,15.03,15.02,15.02,1000629.9302410588,1.0363,1.0363,1.0356,1.0356,1000629.9302
2005-04-15 15:45:00,15.02,15.03,15.01,15.01,630362.2919782836,1.0356,1.0363,1.0349,1.0349,630362.292
2005-04-15 15:50:00,15.01,15.04,15.01,15.03,2171055.8719608462,1.0349,1.037,1.0349,1.0363,2171055.872
2005-04-15 15:55:00,15.03,15.04,15.03,15.04,1130245.2061790195,1.0363,1.037,1.0363,1.037,1130245.2062
2005-04-18 09:30:00,15.02,15.02,14.99,15.0,900826.1677688288,1.0356,1.0356,1.0336,1.0343,900826.1678
2005-04-18 09:35:00,15.01,15.03,15.0,15.01,830833.9187623298,1.0349,1.0363,1.0343,1.0349,830833.9188
2005-04-18 09:40:00,15.0,15.01,14.96,14.96,468343.1970558323,1.0343,1.0349,1.0315,1.0315,468343.1971
2005-04-18 09:45:00,14.96,14.96,14.87,14.88,494266.2522434245,1.0315,1.0315,1.0253,1.026,494266.2522
2005-04-18 09:50:00,14.88,14.91,14.86,14.9,449765.00750472455,1.026,1.028,1.0246,1.0274,449765.0075
2005-04-18 09:55:00,14.9,14.93,14.89,14.9,486921.38660694,1.0274,1.0294,1.0267,1.0274,486921.3866
2005-04-18 10:00:00,14.89,14.93,14.89,14.93,454517.5676224498,1.0267,1.0294,1.0267,1.0294,454517.5676
2005-04-18 10:05:00,14.93,14.93,14.91,14.93,441556.0400286537,1.0294,1.0294,1.028,1.0294,441556.04
2005-04-18 10:10:00,14.93,14.96,14.92,14.94,264847.2138332336,1.0294,1.0315,1.0287,1.0301,264847.2138
2005-04-18 10:15:00,14.94,14.94,14.89,14.91,527966.2239872944,1.0301,1.0301,1.0267,1.028,527966.224
2005-04-18 10:20:00,14.91,14.91,14.89,14.89,404399.6609264382,1.028,1.028,1.0267,1.0267,404399.6609
2005-04-18 10:25:00,14.9,14.9,14.84,14.84,370267.6382627752,1.0274,1.0274,1.0232,1.0232,370267.6383
2005-04-18 10:30:00,14.84,14.85,14.84,14.84,264847.2138332336,1.0232,1.0239,1.0232,1.0232,264847.2138
2005-04-18 10:35:00,14.84,14.87,14.84,14.86,320149.7315667636,1.0232,1.0253,1.0232,1.0246,320149.7316
2005-04-18 10:40:00,14.86,14.91,14.85,14.86,591477.7091968952,1.0246,1.028,1.0239,1.0246,591477.7092
2005-04-18 10:45:00,14.86,14.86,14.83,14.84,470071.4007350051,1.0246,1.0246,1.0225,1.0232,470071.4007
2005-04-18 10:50:00,14.84,14.84,14.78,14.8,537039.2933029516,1.0232,1.0232,1.0191,1.0205,537039.2933
2005-04-18 10:55:00,14.8,14.82,14.8,14.82,761705.7715954173,1.0205,1.0218,1.0205,1.0218,761705.7716
2005-04-18 11:00:00,14.81,14.86,14.81,14.84,403535.55908685183,1.0212,1.0246,1.0212,1.0232,403535.5591
2005-04-18 11:05:00,14.84,14.85,14.83,14.85,314533.0696094519,1.0232,1.0239,1.0225,1.0239,314533.0696
2005-04-18 11:10:00,14.85,14.86,14.84,14.84,303731.7966146219,1.0239,1.0246,1.0232,1.0232,303731.7966
2005-04-18 11:15:00,14.84,14.85,14.84,14.84,214297.2562174288,1.0232,1.0239,1.0232,1.0232,214297.2562
2005-04-18 11:20:00,14.84,14.84,14.81,14.81,382797.114936778,1.0232,1.0232,1.0212,1.0212,382797.1149
2005-04-18 11:25:00,14.81,14.81,14.78,14.79,270031.824870752,1.0212,1.0212,1.0191,1.0198,270031.8249
2005-04-18 11:30:00,14.79,14.79,14.7,14.7,423841.9523171324,1.0198,1.0198,1.0136,1.0136,423841.9523
2005-04-18 11:35:00,14.71,14.72,14.64,14.65,1041674.767621413,1.0143,1.0149,1.0094,1.0101,1041674.7676
2005-04-18 11:40:00,14.65,14.67,14.63,14.67,1702712.674905014,1.0101,1.0115,1.0087,1.0115,1702712.6749
2005-04-18 11:45:00,14.67,14.74,14.65,14.73,1319051.4581286495,1.0115,1.0163,1.0101,1.0156,1319051.4581
2005-04-18 11:50:00,14.72,14.73,14.69,14.73,1151415.7012488863,1.0149,1.0156,1.0129,1.0156,1151415.7012
2005-04-18 11:55:00,14.73,14.83,14.72,14.8,1424039.831638398,1.0156,1.0225,1.0149,1.0205,1424039.8316
2005-04-18 12:00:00,14.79,14.84,14.77,14.78,969522.264015948,1.0198,1.0232,1.0184,1.0191,969522.264
2005-04-18 12:05:00,14.79,14.81,14.78,14.81,263983.1119936472,1.0198,1.0212,1.0191,1.0212,263983.112
2005-04-18 12:10:00,14.81,14.81,14.81,14.81,196583.16850590747,1.0212,1.0212,1.0212,1.0212,196583.1685
2005-04-18 12:15:00,14.81,14.81,14.79,14.79,136096.03973485902,1.0212,1.0212,1.0198,1.0198,136096.0397
2005-04-18 12:20:00,14.8,14.8,14.77,14.8,157698.5857245192,1.0205,1.0205,1.0184,1.0205,157698.5857
2005-04-18 12:25:00,14.81,14.81,14.79,14.8,155106.28020575995,1.0212,1.0212,1.0198,1.0205,155106.2802
2005-04-18 12:30:00,14.8,14.81,14.78,14.81,135663.98881506582,1.0205,1.0212,1.0191,1.0212,135663.9888
2005-04-18 12:35:00,14.8,14.83,14.8,14.82,441988.0909484469,1.0205,1.0225,1.0205,1.0218,441988.0909
2005-04-18 12:40:00,14.82,14.83,14.82,14.82,251453.6353196443,1.0218,1.0225,1.0218,1.0218,251453.6353
2005-04-18 12:45:00,14.82,14.83,14.8,14.82,674431.4857971902,1.0218,1.0225,1.0205,1.0218,674431.4858
2005-04-18 12:50:00,14.82,14.84,14.81,14.84,258366.4500363356,1.0218,1.0232,1.0212,1.0232,258366.45
2005-04-18 12:55:00,14.84,14.89,14.84,14.85,454949.61854224297,1.0232,1.0267,1.0232,1.0239,454949.6185
2005-04-18 13:00:00,14.86,14.87,14.86,14.86,182757.53907252496,1.0246,1.0253,1.0246,1.0246,182757.5391
2005-04-18 13:05:00,14.87,14.9,14.86,14.86,390574.0314930557,1.0253,1.0274,1.0246,1.0246,390574.0315
2005-04-18 13:10:00,14.86,14.86,14.82,14.82,317125.3751282112,1.0246,1.0246,1.0218,1.0218,317125.3751
2005-04-18 13:15:00,14.82,14.83,14.79,14.81,285585.6579833073,1.0218,1.0225,1.0198,1.0212,285585.658
2005-04-18 13:20:00,14.8,14.84,14.8,14.84,263551.061073854,1.0205,1.0232,1.0205,1.0232,263551.0611
2005-04-18 13:25:00,14.83,14.84,14.81,14.83,200471.6267840463,1.0225,1.0232,1.0212,1.0225,200471.6268
2005-04-18 13:30:00,14.83,14.84,14.82,14.83,128319.12317858136,1.0225,1.0232,1.0218,1.0225,128319.1232
2005-04-18 13:35:00,14.83,14.83,14.79,14.8,202199.8304632191,1.0225,1.0225,1.0198,1.0205,202199.8305
2005-04-18 13:40:00,14.8,14.81,14.79,14.8,127022.97041920177,1.0205,1.0212,1.0198,1.0205,127022.9704
2005-04-18 13:45:00,14.8,14.82,14.8,14.82,190102.40470900945,1.0205,1.0218,1.0205,1.0218,190102.4047
2005-04-18 13:50:00,14.82,14.85,14.82,14.85,309348.4585719335,1.0218,1.0239,1.0218,1.0239,309348.4586
2005-04-18 13:55:00,14.85,14.86,14.84,14.84,289474.1162614461,1.0239,1.0246,1.0232,1.0232,289474.1163
2005-04-18 14:00:00,14.84,14.86,14.84,14.86,222506.2236934997,1.0232,1.0246,1.0232,1.0246,222506.2237
2005-04-18 14:05:00,14.85,14.86,14.82,14.82,237195.95496646856,1.0239,1.0246,1.0218,1.0218,237195.955
2005-04-18 14:10:00,14.82,14.84,14.8,14.83,255342.0935977831,1.0218,1.0232,1.0205,1.0225,255342.0936
2005-04-18 14:15:00,14.82,14.85,14.8,14.81,156834.48388493276,1.0218,1.0239,1.0205,1.0212,156834.4839
2005-04-18 14:20:00,14.81,14.82,14.79,14.82,197447.27034549383,1.0212,1.0218,1.0198,1.0218,197447.2703
2005-04-18 14:25:00,14.82,14.84,14.81,14.82,217753.66357577444,1.0218,1.0232,1.0212,1.0218,217753.6636
2005-04-18 14:30:00,14.82,14.84,14.82,14.83,176276.77527562692,1.0218,1.0232,1.0218,1.0225,176276.7753
2005-04-18 14:35:00,14.83,14.83,14.82,14.83,68696.0962471193,1.0225,1.0225,1.0218,1.0225,68696.0962
2005-04-18 14:40:00,14.83,14.83,14.79,14.79,173252.41883707448,1.0225,1.0225,1.0198,1.0198,173252.4188
2005-04-18 14:45:00,14.79,14.82,14.79,14.81,139552.44709320465,1.0198,1.0218,1.0198,1.0212,139552.4471
2005-04-18 14:50:00,14.81,14.83,14.8,14.83,166339.60412038324,1.0212,1.0225,1.0205,1.0225,166339.6041
2005-04-18 14:55:00,14.83,14.85,14.82,14.84,189670.35378921623,1.0225,1.0239,1.0218,1.0232,189670.3538
2005-04-18 15:00:00,14.85,14.86,14.85,14.85,944463.3106679424,1.0239,1.0246,1.0239,1.0239,944463.3107
2005-04-18 15:05:00,14.85,14.85,14.82,14.84,365083.0272252567,1.0239,1.0239,1.0218,1.0232,365083.0272
2005-04-18 15:10:00,14.85,14.85,14.83,14.83,154242.17836617355,1.0239,1.0239,1.0225,1.0225,154242.1784
2005-04-18 15:15:00,14.83,14.85,14.83,14.84,357306.11066897906,1.0225,1.0239,1.0225,1.0232,357306.1107
2005-04-18 15:20:00,14.84,14.86,14.84,14.85,395326.591610781,1.0232,1.0246,1.0232,1.0239,395326.5916
2005-04-18 15:25:00,14.85,14.85,14.83,14.83,230283.1402497773,1.0239,1.0239,1.0225,1.0225,230283.1402
2005-04-18 15:30:00,14.83,14.86,14.82,14.83,444580.3964672061,1.0225,1.0246,1.0218,1.0225,444580.3965
2005-04-18 15:35:00,14.82,14.83,14.8,14.8,340456.12479704415,1.0218,1.0225,1.0205,1.0205,340456.1248
2005-04-18 15:40:00,14.8,14.8,14.78,14.78,338727.9211178713,1.0205,1.0205,1.0191,1.0191,338727.9211
2005-04-18 15:45:00,14.78,14.78,14.76,14.76,939278.6996304238,1.0191,1.0191,1.0177,1.0177,939278.6996
2005-04-18 15:50:00,14.76,14.78,14.75,14.76,1161352.8724041302,1.0177,1.0191,1.017,1.0177,1161352.8724
2005-04-18 15:55:00,14.75,14.77,14.75,14.76,996741.4719629198,1.017,1.0184,1.017,1.0177,996741.472
2005-04-19 09:30:00,14.74,14.74,14.66,14.68,1364416.8047069358,1.0163,1.0163,1.0108,1.0122,1364416.8047
2005-04-19 09:35:00,14.69,14.71,14.67,14.68,527534.1730675012,1.0129,1.0143,1.0115,1.0122,527534.1731
2005-04-19 09:40:00,14.68,14.68,14.6,14.6,615672.5607053146,1.0122,1.0122,1.0067,1.0067,615672.5607
2005-04-19 09:45:00,14.61,14.65,14.52,14.63,1536805.1217044238,1.0074,1.0101,1.0012,1.0087,1536805.1217
2005-04-19 09:50:00,14.63,14.69,14.63,14.66,360762.5180273247,1.0087,1.0129,1.0087,1.0108,360762.518
2005-04-19 09:55:00,14.66,14.67,14.64,14.64,563394.399410337,1.0108,1.0115,1.0094,1.0094,563394.3994
2005-04-19 10:00:00,14.64,14.67,14.64,14.66,644619.9723314592,1.0094,1.0115,1.0094,1.0108,644619.9723
2005-04-19 10:05:00,14.67,14.71,14.67,14.7,725845.5452525814,1.0115,1.0143,1.0115,1.0136,725845.5453
2005-04-19 10:10:00,14.7,14.7,14.65,14.66,459702.17865996825,1.0136,1.0136,1.0101,1.0108,459702.1787
2005-04-19 10:15:00,14.66,14.7,14.65,14.7,365515.0781450499,1.0108,1.0136,1.0101,1.0136,365515.0781
2005-04-19 10:20:00,14.7,14.7,14.69,14.69,431186.8179536168,1.0136,1.0136,1.0129,1.0129,431186.818
2005-04-19 10:25:00,14.69,14.73,14.69,14.7,489081.64120590605,1.0129,1.0156,1.0129,1.0136,489081.6412
2005-04-19 10:30:00,14.7,14.75,14.7,14.74,456245.7713016226,1.0136,1.017,1.0136,1.0163,456245.7713
2005-04-19 10:35:00,14.74,14.79,14.74,14.78,844659.5481957123,1.0163,1.0198,1.0163,1.0191,844659.5482
2005-04-19 10:40:00,14.77,14.77,14.75,14.75,294658.7272989646,1.0184,1.0184,1.017,1.017,294658.7273
2005-04-19 10:45:00,14.74,14.76,14.74,14.76,441556.0400286537,1.0163,1.0177,1.0163,1.0177,441556.04
2005-04-19 10:50:00,14.76,14.77,14.76,14.77,205656.23782156472,1.0177,1.0184,1.0177,1.0184,205656.2378
2005-04-19 10:55:00,14.76,14.79,14.76,14.79,437667.58175051486,1.0177,1.0198,1.0177,1.0198,437667.5818
2005-04-19 11:00:00,14.79,14.83,14.79,14.82,522349.5620299827,1.0198,1.0225,1.0198,1.0218,522349.562
2005-04-19 11:05:00,14.82,14.83,14.81,14.82,484761.132007974,1.0218,1.0225,1.0212,1.0218,484761.132
2005-04-19 11:10:00,14.82,14.82,14.81,14.82,208680.5942601172,1.0218,1.0218,1.0212,1.0218,208680.5943
2005-04-19 11:15:00,14.82,14.83,14.81,14.83,176708.82619542012,1.0218,1.0225,1.0212,1.0225,176708.8262
2005-04-19 11:20:00,14.83,14.83,14.82,14.82,232443.3948487433,1.0225,1.0225,1.0218,1.0218,232443.3948
2005-04-19 11:25:00,14.82,14.84,14.81,14.84,178437.02987459293,1.0218,1.0232,1.0212,1.0232,178437.0299
2005-04-19 11:30:00,14.84,14.85,14.84,14.85,309780.5094917267,1.0232,1.0239,1.0232,1.0239,309780.5095
2005-04-19 11:35:00,14.85,14.91,14.85,14.9,481304.7246496284,1.0239,1.028,1.0239,1.0274,481304.7246
2005-04-19 11:40:00,14.9,14.92,14.88,14.91,534446.9877841924,1.0274,1.0287,1.026,1.028,534446.9878
2005-04-19 11:45:00,14.91,14.91,14.88,14.91,192262.65930797544,1.028,1.028,1.026,1.028,192262.6593
2005-04-19 11:50:00,14.9,14.92,14.9,14.92,252317.7371592307,1.0274,1.0287,1.0274,1.0287,252317.7372
2005-04-19 11:55:00,14.93,14.96,14.92,14.96,388413.7768940897,1.0294,1.0315,1.0287,1.0315,388413.7769
2005-04-19 12:00:00,14.96,14.98,14.94,14.94,498586.7614413565,1.0315,1.0329,1.0301,1.0301,498586.7614
2005-04-19 12:05:00,14.94,14.96,14.93,14.95,307620.2548927607,1.0301,1.0315,1.0294,1.0308,307620.2549
2005-04-19 12:10:00,14.95,14.96,14.93,14.93,175844.72435583372,1.0308,1.0315,1.0294,1.0294,175844.7244
2005-04-19 12:15:00,14.93,14.94,14.92,14.94,195719.06666632107,1.0294,1.0301,1.0287,1.0301,195719.0667
2005-04-19 12:20:00,14.93,14.93,14.89,14.9,254910.0426779899,1.0294,1.0294,1.0267,1.0274,254910.0427
2005-04-19 12:25:00,14.9,14.9,14.87,14.88,182757.53907252496,1.0274,1.0274,1.0253,1.026,182757.5391
2005-04-19 12:30:00,14.88,14.88,14.83,14.83,421681.6977181664,1.026,1.026,1.0225,1.0225,421681.6977
2005-04-19 12:35:00,14.84,14.85,14.84,14.85,152946.02560679393,1.0232,1.0239,1.0232,1.0239,152946.0256
2005-04-19 12:40:00,14.85,14.88,14.85,14.88,222938.2746132929,1.0239,1.026,1.0239,1.026,222938.2746
2005-04-19 12:45:00,14.88,14.89,14.88,14.89,160290.8912432784,1.026,1.0267,1.026,1.0267,160290.8912
2005-04-19 12:50:00,14.89,14.89,14.84,14.84,211272.8997788764,1.0267,1.0267,1.0232,1.0232,211272.8998
2005-04-19 12:55:00,14.84,14.88,14.83,14.87,238924.15864564132,1.0232,1.026,1.0225,1.0253,238924.1586
2005-04-19 13:00:00,14.87,14.88,14.85,14.88,129615.27593796096,1.0253,1.026,1.0239,1.026,129615.2759
2005-04-19 13:05:00,14.87,14.88,14.83,14.85,151649.87284741434,1.0253,1.026,1.0225,1.0239,151649.8728
2005-04-19 13:10:00,14.84,14.86,14.84,14.84,85546.08211905423,1.0232,1.0246,1.0232,1.0232,85546.0821
2005-04-19 13:15:00,14.85,14.85,14.82,14.83,187078.048270457,1.0239,1.0239,1.0218,1.0225,187078.0483
2005-04-19 13:20:00,14.82,14.83,14.77,14.78,187078.048270457,1.0218,1.0225,1.0184,1.0191,187078.0483
2005-04-19 13:25:00,14.78,14.79,14.77,14.77,387117.62413471006,1.0191,1.0198,1.0184,1.0184,387117.6241
2005-04-19 13:30:00,14.77,14.79,14.77,14.79,280401.0469457889,1.0184,1.0198,1.0184,1.0198,280401.0469
2005-04-19 13:35:00,14.79,14.82,14.79,14.82,236763.90404667536,1.0198,1.0218,1.0198,1.0218,236763.904
2005-04-19 13:40:00,14.82,14.82,14.81,14.82,251453.6353196443,1.0218,1.0218,1.0212,1.0218,251453.6353
2005-04-19 13:45:00,14.82,14.83,14.82,14.83,254045.9408384035,1.0218,1.0225,1.0218,1.0225,254045.9408
2005-04-19 13:50:00,14.83,14.84,14.82,14.84,197447.27034549383,1.0225,1.0232,1.0218,1.0232,197447.2703
2005-04-19 13:55:00,14.83,14.83,14.82,14.82,213001.1034580492,1.0225,1.0225,1.0218,1.0218,213001.1035
2005-04-19 14:00:00,14.83,14.83,14.81,14.81,255342.0935977831,1.0225,1.0225,1.0212,1.0212,255342.0936
2005-04-19 14:05:00,14.81,14.85,14.81,14.85,127887.07225878816,1.0212,1.0239,1.0212,1.0239,127887.0723
2005-04-19 14:10:00,14.85,14.85,14.82,14.82,115789.64650457846,1.0239,1.0239,1.0218,1.0218,115789.6465
2005-04-19 14:15:00,14.82,14.84,14.82,14.84,140848.59985258424,1.0218,1.0232,1.0218,1.0232,140848.5999
2005-04-19 14:20:00,14.85,14.89,14.85,14.88,318421.52788759075,1.0239,1.0267,1.0239,1.026,318421.5279
2005-04-19 14:25:00,14.88,14.88,14.83,14.83,107148.6281087144,1.026,1.026,1.0225,1.0225,107148.6281
2005-04-19 14:30:00,14.83,14.85,14.82,14.82,187078.048270457,1.0225,1.0239,1.0218,1.0218,187078.0483
2005-04-19 14:35:00,14.82,14.83,14.81,14.81,201767.77954342592,1.0218,1.0225,1.0212,1.0212,201767.7795
2005-04-19 14:40:00,14.81,14.81,14.8,14.81,203928.034142392,1.0212,1.0212,1.0205,1.0212,203928.0341
2005-04-19 14:45:00,14.81,14.82,14.81,14.81,84681.98027946783,1.0212,1.0218,1.0212,1.0212,84681.9803
2005-04-19 14:50:00,14.81,14.87,14.81,14.85,280401.0469457889,1.0212,1.0253,1.0212,1.0239,280401.0469
2005-04-19 14:55:00,14.85,14.86,14.85,14.85,150353.72008803472,1.0239,1.0246,1.0239,1.0239,150353.7201
2005-04-19 15:00:00,14.85,14.85,14.85,14.85,252749.78807902389,1.0239,1.0239,1.0239,1.0239,252749.7881
2005-04-19 15:05:00,14.85,14.87,14.84,14.85,357306.11066897906,1.0239,1.0253,1.0232,1.0239,357306.1107
2005-04-19 15:10:00,14.85,14.87,14.85,14.87,264847.2138332336,1.0239,1.0253,1.0239,1.0253,264847.2138
2005-04-19 15:15:00,14.87,14.89,14.86,14.88,383661.2167763645,1.0253,1.0267,1.0246,1.026,383661.2168
2005-04-19 15:20:00,14.87,14.87,14.84,14.87,239788.26048522777,1.0253,1.0253,1.0232,1.0253,239788.2605
2005-04-19 15:25:00,14.87,14.88,14.85,14.86,186213.9464308706,1.0253,1.026,1.0239,1.0246,186213.9464
2005-04-19 15:30:00,14.87,14.88,14.86,14.87,288610.01442185976,1.0253,1.026,1.0246,1.0253,288610.0144
2005-04-19 15:35:00,14.87,14.87,14.86,14.87,230283.1402497773,1.0253,1.0253,1.0246,1.0253,230283.1402
2005-04-19 15:40:00,14.86,14.86,14.85,14.85,209112.64517991035,1.0246,1.0246,1.0239,1.0239,209112.6452
2005-04-19 15:45:00,14.85,14.87,14.85,14.86,343480.4812355966,1.0239,1.0253,1.0239,1.0246,343480.4812
2005-04-19 15:50:00,14.86,14.87,14.84,14.85,406991.9664451974,1.0246,1.0253,1.0232,1.0239,406991.9664
2005-04-19 15:55:00,14.85,14.87,14.82,14.86,641595.6158929068,1.0239,1.0253,1.0218,1.0246,641595.6159
2005-04-20 09:30:00,14.81,14.81,14.71,14.77,902122.3205282084,1.0212,1.0212,1.0143,1.0184,902122.3205
2005-04-20 09:35:00,14.78,14.79,14.73,14.77,985508.1480482966,1.0191,1.0198,1.0156,1.0184,985508.148
2005-04-20 09:40:00,14.77,14.77,14.73,14.73,596662.3202344136,1.0184,1.0184,1.0156,1.0156,596662.3202
2005-04-20 09:45:00,14.73,14.73,14.61,14.62,725845.5452525814,1.0156,1.0156,1.0074,1.0081,725845.5453
2005-04-20 09:50:00,14.61,14.65,14.6,14.65,1039514.513022447,1.0074,1.0101,1.0067,1.0101,1039514.513
2005-04-20 09:55:00,14.65,14.65,14.52,14.54,1536805.1217044238,1.0101,1.0101,1.0012,1.0025,1536805.1217
2005-04-20 10:00:00,14.54,14.66,14.52,14.65,1150983.6503290934,1.0025,1.0108,1.0012,1.0101,1150983.6503
2005-04-20 10:05:00,14.65,14.75,14.65,14.74,1234801.5287689748,1.0101,1.017,1.0101,1.0163,1234801.5288
2005-04-20 10:10:00,14.74,14.82,14.74,14.78,895209.5058115171,1.0163,1.0218,1.0163,1.0191,895209.5058
2005-04-20 10:15:00,14.78,15.11,14.78,15.11,1552791.0057367724,1.0191,1.0418,1.0191,1.0418,1552791.0057
2005-04-20 10:20:00,15.1,15.32,14.93,15.14,3988262.040611059,1.0411,1.0563,1.0294,1.0439,3988262.0406
2005-04-20 10:25:00,15.14,15.23,15.11,15.21,2661001.615006339,1.0439,1.0501,1.0418,1.0487,2661001.615
2005-04-20 10:30:00,15.22,15.25,15.11,15.16,2551260.681378865,1.0494,1.0515,1.0418,1.0453,2551260.6814
2005-04-20 10:35:00,15.16,15.21,15.16,15.19,1001494.0320806452,1.0453,1.0487,1.0453,1.0474,1001494.0321
2005-04-20 10:40:00,15.19,15.26,15.19,15.25,1862571.5152284992,1.0474,1.0522,1.0474,1.0515,1862571.5152
2005-04-20 10:45:00,15.25,15.26,15.08,15.09,1518226.9321533162,1.0515,1.0522,1.0398,1.0405,1518226.9322
2005-04-20 10:50:00,15.11,15.13,15.04,15.1,1629264.018540169,1.0418,1.0432,1.037,1.0411,1629264.0185
2005-04-20 10:55:00,15.1,15.19,15.1,15.18,1358800.142749624,1.0411,1.0474,1.0411,1.0467,1358800.1427
2005-04-20 11:00:00,15.18,15.19,15.13,15.16,1547174.3437794608,1.0467,1.0474,1.0432,1.0453,1547174.3438
2005-04-20 11:05:00,15.16,15.19,15.16,15.16,910331.2880042793,1.0453,1.0474,1.0453,1.0453,910331.288
2005-04-20 11:10:00,15.16,15.16,15.11,15.12,552593.1264155069,1.0453,1.0453,1.0418,1.0425,552593.1264
2005-04-20 11:15:00,15.11,15.12,15.05,15.08,786332.6740236299,1.0418,1.0425,1.0377,1.0398,786332.674
2005-04-20 11:20:00,15.08,15.09,15.04,15.07,631226.39381787,1.0398,1.0405,1.037,1.0391,631226.3938
2005-04-20 11:25:00,15.07,15.08,15.06,15.06,627769.9864595243,1.0391,1.0398,1.0384,1.0384,627769.9865
2005-04-20 11:30:00,15.06,15.06,15.02,15.02,689985.3189097455,1.0384,1.0384,1.0356,1.0356,689985.3189
2005-04-20 11:35:00,15.02,15.02,14.93,14.94,767754.4844725222,1.0356,1.0356,1.0294,1.0301,767754.4845
2005-04-20 11:40:00,14.94,14.95,14.91,14.95,1020504.272551546,1.0301,1.0308,1.028,1.0308,1020504.2726
2005-04-20 11:45:00,14.94,14.95,14.93,14.94,487353.4375267332,1.0301,1.0308,1.0294,1.0301,487353.4375
2005-04-20 11:50:00,14.94,14.99,14.94,14.98,403967.610006645,1.0301,1.0336,1.0301,1.0329,403967.61
2005-04-20 11:55:00,14.98,14.99,14.97,14.99,226826.7328914317,1.0329,1.0336,1.0322,1.0336,226826.7329
2005-04-20 12:00:00,14.99,14.99,14.96,14.98,220345.96909453365,1.0336,1.0336,1.0315,1.0329,220345.9691
2005-04-20 12:05:00,14.98,14.98,14.93,14.94,324902.2916844888,1.0329,1.0329,1.0294,1.0301,324902.2917
2005-04-20 12:10:00,14.94,14.94,14.91,14.91,170660.11331831527,1.0301,1.0301,1.028,1.028,170660.1133
2005-04-20 12:15:00,14.91,14.92,14.86,14.89,397918.89712954016,1.028,1.0287,1.0246,1.0267,397918.8971
2005-04-20 12:20:00,14.88,14.91,14.87,14.88,247565.17704150543,1.026,1.028,1.0253,1.026,247565.177
2005-04-20 12:25:00,14.88,14.89,14.85,14.86,377180.4529794664,1.026,1.0267,1.0239,1.0246,377180.453
2005-04-20 12:30:00,14.87,14.9,14.85,14.85,302003.59293544904,1.0253,1.0274,1.0239,1.0239,302003.5929
2005-04-20 12:35:00,14.85,14.85,14.8,14.82,401807.355407679,1.0239,1.0239,1.0205,1.0218,401807.3554
2005-04-20 12:40:00,14.82,14.89,14.82,14.88,247133.12612171224,1.0218,1.0267,1.0218,1.026,247133.1261
2005-04-20 12:45:00,14.87,14.88,14.87,14.88,293362.574539585,1.0253,1.026,1.0253,1.026,293362.5745
2005-04-20 12:50:00,14.87,14.87,14.85,14.86,357738.16158877226,1.0253,1.0253,1.0239,1.0246,357738.1616
2005-04-20 12:55:00,14.86,14.87,14.86,14.87,281265.1487853753,1.0246,1.0253,1.0246,1.0253,281265.1488
2005-04-20 13:00:00,14.87,14.88,14.85,14.88,372859.9437815344,1.0253,1.026,1.0239,1.026,372859.9438
2005-04-20 13:05:00,14.88,14.94,14.87,14.91,428162.4615150644,1.026,1.0301,1.0253,1.028,428162.4615
2005-04-20 13:10:00,14.91,14.91,14.85,14.85,208680.5942601172,1.028,1.028,1.0239,1.0239,208680.5943
2005-04-20 13:15:00,14.85,14.85,14.84,14.84,147329.3636494823,1.0239,1.0239,1.0232,1.0232,147329.3636
2005-04-20 13:20:00,14.84,14.88,14.84,14.88,308052.3058125539,1.0232,1.026,1.0232,1.026,308052.3058
2005-04-20 13:25:00,14.88,14.88,14.83,14.83,265279.2647530268,1.026,1.026,1.0225,1.0225,265279.2648
2005-04-20 13:30:00,14.83,14.83,14.78,14.8,494266.2522434245,1.0225,1.0225,1.0191,1.0205,494266.2522
2005-04-20 13:35:00,14.8,14.8,14.78,14.78,169796.01147872888,1.0205,1.0205,1.0191,1.0191,169796.0115
2005-04-20 13:40:00,14.77,14.82,14.76,14.81,296386.9309781374,1.0184,1.0218,1.0177,1.0212,296386.931
2005-04-20 13:45:00,14.81,14.86,14.8,14.85,316261.2732886248,1.0212,1.0246,1.0205,1.0239,316261.2733
2005-04-20 13:50:00,14.85,14.85,14.82,14.82,178869.08079438613,1.0239,1.0239,1.0218,1.0218,178869.0808
2005-04-20 13:55:00,14.82,14.82,14.8,14.8,228986.9874903977,1.0218,1.0218,1.0205,1.0205,228986.9875
2005-04-20 14:00:00,14.8,14.82,14.77,14.78,359898.4161877383,1.0205,1.0218,1.0184,1.0191,359898.4162
2005-04-20 14:05:00,14.78,14.78,14.74,14.75,314101.0186896587,1.0191,1.0191,1.0163,1.017,314101.0187
2005-04-20 14:10:00,14.75,14.79,14.75,14.79,217753.66357577444,1.017,1.0198,1.017,1.0198,217753.6636
2005-04-20 14:15:00,14.79,14.81,14.77,14.8,269599.7739509588,1.0198,1.0212,1.0184,1.0205,269599.774
2005-04-20 14:20:00,14.8,14.81,14.76,14.79,161154.9930828648,1.0205,1.0212,1.0177,1.0198,161154.9931
2005-04-20 14:25:00,14.79,14.79,14.74,14.74,262254.90831447433,1.0198,1.0198,1.0163,1.0163,262254.9083
2005-04-20 14:30:00,14.74,14.74,14.71,14.74,501611.11787990894,1.0163,1.0163,1.0143,1.0163,501611.1179
2005-04-20 14:35:00,14.74,14.77,14.74,14.76,675295.5876367766,1.0163,1.0184,1.0163,1.0177,675295.5876
2005-04-20 14:40:00,14.76,14.76,14.72,14.72,505499.57615804777,1.0177,1.0177,1.0149,1.0149,505499.5762
2005-04-20 14:45:00,14.72,14.74,14.72,14.73,410016.32288374985,1.0149,1.0163,1.0149,1.0156,410016.3229
2005-04-20 14:50:00,14.73,14.75,14.72,14.74,334839.46283973247,1.0156,1.017,1.0149,1.0163,334839.4628
2005-04-20 14:55:00,14.74,14.76,14.73,14.74,195719.06666632107,1.0163,1.0177,1.0156,1.0163,195719.0667
2005-04-20 15:00:00,14.74,14.74,14.71,14.72,254910.0426779899,1.0163,1.0163,1.0143,1.0149,254910.0427
2005-04-20 15:05:00,14.72,14.74,14.7,14.7,495562.40500280407,1.0149,1.0163,1.0136,1.0136,495562.405
2005-04-20 15:10:00,14.71,14.71,14.59,14.6,533582.8859446059,1.0143,1.0143,1.006,1.0067,533582.8859
2005-04-20 15:15:00,14.6,14.6,14.55,14.57,810959.5764518424,1.0067,1.0067,1.0032,1.0046,810959.5765
2005-04-20 15:20:00,14.57,14.58,14.51,14.52,1429224.4426759162,1.0046,1.0053,1.0005,1.0012,1429224.4427
2005-04-20 15:25:00,14.52,14.57,14.51,14.55,1020504.272551546,1.0012,1.0046,1.0005,1.0032,1020504.2726
2005-04-20 15:30:00,14.55,14.62,14.54,14.61,720228.8832952698,1.0032,1.0081,1.0025,1.0074,720228.8833
2005-04-20 15:35:00,14.61,14.61,14.57,14.58,782444.215745491,1.0074,1.0074,1.0046,1.0053,782444.2157
2005-04-20 15:40:00,14.58,14.58,14.54,14.55,971682.518614914,1.0053,1.0053,1.0025,1.0032,971682.5186
2005-04-20 15:45:00,14.55,14.65,14.54,14.61,940574.8523898034,1.0032,1.0101,1.0025,1.0074,940574.8524
2005-04-20 15:50:00,14.6,14.63,14.56,14.57,1154008.0067676457,1.0067,1.0087,1.0039,1.0046,1154008.0068
2005-04-20 15:55:00,14.57,14.58,14.53,14.54,1582602.5192025034,1.0046,1.0053,1.0018,1.0025,1582602.5192
2005-04-21 09:30:00,14.86,14.99,14.83,14.99,1366577.059305902,1.0246,1.0336,1.0225,1.0336,1366577.0593
2005-04-21 09:35:00,14.98,14.98,14.83,14.84,1089200.3687986652,1.0329,1.0329,1.0225,1.0232,1089200.3688
2005-04-21 09:40:00,14.84,14.99,14.84,14.98,1411942.405884188,1.0232,1.0336,1.0232,1.0329,1411942.4059
2005-04-21 09:45:00,14.98,14.99,14.88,14.89,632090.4956574563,1.0329,1.0336,1.026,1.0267,632090.4957
2005-04-21 09:50:00,14.88,14.91,14.86,14.89,1054636.295215209,1.026,1.028,1.0246,1.0267,1054636.2952
2005-04-21 09:55:00,14.89,14.93,14.89,14.93,723685.2906536154,1.0267,1.0294,1.0267,1.0294,723685.2907
2005-04-21 10:00:00,14.93,14.99,14.91,14.94,705971.2029420941,1.0294,1.0336,1.028,1.0301,705971.2029
2005-04-21 10:05:00,14.94,15.02,14.93,15.0,1331148.883882859,1.0301,1.0356,1.0294,1.0343,1331148.8839
2005-04-21 10:10:00,15.0,15.02,14.92,14.95,926317.1720366277,1.0343,1.0356,1.0287,1.0308,926317.172
2005-04-21 10:15:00,14.97,14.97,14.9,14.91,535743.140543572,1.0322,1.0322,1.0274,1.028,535743.1405
2005-04-21 10:20:00,14.91,14.91,14.88,14.89,1185979.7748323428,1.028,1.028,1.026,1.0267,1185979.7748
2005-04-21 10:25:00,14.89,14.91,14.88,14.9,463158.5860183138,1.0267,1.028,1.026,1.0274,463158.586
2005-04-21 10:30:00,14.91,14.91,14.87,14.91,752632.70227976,1.028,1.028,1.0253,1.028,752632.7023
2005-04-21 10:35:00,14.91,14.92,14.91,14.91,594934.1165552408,1.028,1.0287,1.028,1.028,594934.1166
2005-04-21 10:40:00,14.91,14.91,14.87,14.87,431618.8688734101,1.028,1.028,1.0253,1.0253,431618.8689
2005-04-21 10:45:00,14.87,14.9,14.87,14.89,403535.55908685183,1.0253,1.0274,1.0253,1.0267,403535.5591
2005-04-21 10:50:00,14.89,14.89,14.85,14.87,601414.8803521389,1.0267,1.0267,1.0239,1.0253,601414.8804
2005-04-21 10:55:00,14.87,14.9,14.85,14.89,242812.6169237802,1.0253,1.0274,1.0239,1.0267,242812.6169
2005-04-21 11:00:00,14.89,14.91,14.89,14.89,745719.8875630688,1.0267,1.028,1.0267,1.0267,745719.8876
2005-04-21 11:05:00,14.89,14.89,14.88,14.88,257934.3991165424,1.0267,1.0267,1.026,1.026,257934.3991
2005-04-21 11:10:00,14.88,14.88,14.86,14.87,172820.36791728128,1.026,1.026,1.0246,1.0253,172820.3679
2005-04-21 11:15:00,14.86,14.86,14.84,14.85,266143.3665926132,1.0246,1.0246,1.0232,1.0239,266143.3666
2005-04-21 11:20:00,14.85,14.86,14.84,14.84,587157.1999989632,1.0239,1.0246,1.0232,1.0232,587157.2
2005-04-21 11:25:00,14.84,14.86,14.84,14.85,317989.4769677976,1.0232,1.0246,1.0232,1.0239,317989.477
2005-04-21 11:30:00,14.85,14.87,14.84,14.84,321445.8843261432,1.0239,1.0253,1.0232,1.0232,321445.8843
2005-04-21 11:35:00,14.84,14.87,14.83,14.87,171524.21515790166,1.0232,1.0253,1.0225,1.0253,171524.2152
2005-04-21 11:40:00,14.87,14.9,14.87,14.88,360762.5180273247,1.0253,1.0274,1.0253,1.026,360762.518
2005-04-21 11:45:00,14.89,14.92,14.89,14.91,375452.2493002936,1.0267,1.0287,1.0267,1.028,375452.2493
2005-04-21 11:50:00,14.91,14.92,14.88,14.89,190102.40470900945,1.028,1.0287,1.026,1.0267,190102.4047
2005-04-21 11:55:00,14.88,14.89,14.88,14.89,203063.9323028055,1.026,1.0267,1.026,1.0267,203063.9323
2005-04-21 12:00:00,14.89,14.97,14.89,14.93,378044.5548190528,1.0267,1.0322,1.0267,1.0294,378044.5548
2005-04-21 12:05:00,14.93,14.98,14.93,14.96,411744.5265629227,1.0294,1.0329,1.0294,1.0315,411744.5266
2005-04-21 12:10:00,14.96,14.99,14.96,14.97,437667.58175051486,1.0315,1.0336,1.0315,1.0322,437667.5818
2005-04-21 12:15:00,14.97,14.97,14.91,14.92,452357.3130234838,1.0322,1.0322,1.028,1.0287,452357.313
2005-04-21 12:20:00,14.93,14.95,14.9,14.9,400511.2026482994,1.0294,1.0308,1.0274,1.0274,400511.2026
2005-04-21 12:25:00,14.9,14.94,14.87,14.88,245404.92244253945,1.0274,1.0301,1.0253,1.026,245404.9224
2005-04-21 12:30:00,14.88,14.94,14.88,14.91,142144.75261196386,1.026,1.0301,1.026,1.028,142144.7526
2005-04-21 12:35:00,14.91,14.94,14.88,14.88,232875.44576853653,1.028,1.0301,1.026,1.026,232875.4458
2005-04-21 12:40:00,14.89,14.94,14.89,14.89,203928.034142392,1.0267,1.0301,1.0267,1.0267,203928.0341
2005-04-21 12:45:00,14.89,14.89,14.89,14.89,129183.22501816777,1.0267,1.0267,1.0267,1.0267,129183.225
2005-04-21 12:50:00,14.89,14.94,14.87,14.87,131343.47961713377,1.0267,1.0301,1.0253,1.0253,131343.4796
2005-04-21 12:55:00,14.87,14.87,14.85,14.85,486057.2847673536,1.0253,1.0253,1.0239,1.0239,486057.2848
2005-04-21 13:00:00,14.85,14.85,14.81,14.81,428594.5124348576,1.0239,1.0239,1.0212,1.0212,428594.5124
2005-04-21 13:05:00,14.81,14.82,14.78,14.79,679616.0968347087,1.0212,1.0218,1.0191,1.0198,679616.0968
2005-04-21 13:10:00,14.79,14.84,14.79,14.83,192262.65930797544,1.0198,1.0232,1.0198,1.0225,192262.6593
2005-04-21 13:15:00,14.83,14.86,14.83,14.85,180165.2335537657,1.0225,1.0246,1.0225,1.0239,180165.2336
2005-04-21 13:20:00,14.85,14.85,14.84,14.84,143440.90537134346,1.0239,1.0239,1.0232,1.0232,143440.9054
2005-04-21 13:25:00,14.84,14.85,14.84,14.85,82089.67476070861,1.0232,1.0239,1.0232,1.0239,82089.6748
2005-04-21 13:30:00,14.85,14.89,14.85,14.89,269599.7739509588,1.0239,1.0267,1.0239,1.0267,269599.774
2005-04-21 13:35:00,14.88,14.9,14.87,14.88,369835.587342982,1.026,1.0274,1.0253,1.026,369835.5873
2005-04-21 13:40:00,14.88,14.91,14.88,14.91,263119.0101540608,1.026,1.028,1.026,1.028,263119.0102
2005-04-21 13:45:00,14.91,14.92,14.9,14.91,250589.53348005787,1.028,1.0287,1.0274,1.028,250589.5335
2005-04-21 13:50:00,14.91,14.93,14.91,14.92,263983.1119936472,1.028,1.0294,1.028,1.0287,263983.112
2005-04-21 13:55:00,14.92,14.93,14.91,14.92,166339.60412038324,1.0287,1.0294,1.028,1.0287,166339.6041
2005-04-21 14:00:00,14.92,14.93,14.91,14.92,187510.09919025016,1.0287,1.0294,1.028,1.0287,187510.0992
2005-04-21 14:05:00,14.92,14.94,14.92,14.93,150785.77100782792,1.0287,1.0301,1.0287,1.0294,150785.771
2005-04-21 14:10:00,14.93,14.96,14.93,14.95,350393.2959522878,1.0294,1.0315,1.0294,1.0308,350393.296
2005-04-21 14:15:00,14.95,15.01,14.95,15.01,676591.7403961562,1.0308,1.0349,1.0308,1.0349,676591.7404
2005-04-21 14:20:00,15.0,15.02,15.0,15.02,607463.5932292438,1.0343,1.0356,1.0343,1.0356,607463.5932
2005-04-21 14:25:00,15.03,15.03,14.99,14.99,505931.62707784097,1.0363,1.0363,1.0336,1.0336,505931.6271
2005-04-21 14:30:00,14.99,14.99,14.96,14.96,286449.7598228937,1.0336,1.0336,1.0315,1.0315,286449.7598
2005-04-21 14:35:00,14.96,14.99,14.96,14.99,378908.6566586392,1.0315,1.0336,1.0315,1.0336,378908.6567
2005-04-21 14:40:00,14.99,15.01,14.98,15.01,731894.2581296862,1.0336,1.0349,1.0329,1.0349,731894.2581
2005-04-21 14:45:00,15.01,15.01,15.0,15.01,443716.2946276197,1.0349,1.0349,1.0343,1.0349,443716.2946
2005-04-21 14:50:00,15.01,15.01,15.0,15.01,653260.9907273232,1.0349,1.0349,1.0343,1.0349,653260.9907
2005-04-21 14:55:00,15.01,15.04,15.01,15.03,464454.7387776935,1.0349,1.037,1.0349,1.0363,464454.7388
2005-04-21 15:00:00,15.03,15.03,15.01,15.02,316261.2732886248,1.0363,1.0363,1.0349,1.0356,316261.2733
2005-04-21 15:05:00,15.02,15.03,15.01,15.02,1126356.7479008809,1.0356,1.0363,1.0349,1.0356,1126356.7479
2005-04-21 15:10:00,15.02,15.03,15.01,15.02,267871.570271786,1.0356,1.0363,1.0349,1.0356,267871.5703
2005-04-21 15:15:00,15.02,15.02,15.01,15.02,306756.15305317426,1.0356,1.0356,1.0349,1.0356,306756.1531
2005-04-21 15:20:00,15.02,15.02,15.01,15.02,551296.9736561273,1.0356,1.0356,1.0349,1.0356,551296.9737
2005-04-21 15:25:00,15.02,15.04,15.02,15.04,850708.2610728171,1.0356,1.037,1.0356,1.037,850708.2611
2005-04-21 15:30:00,15.04,15.05,15.03,15.05,731462.207209893,1.037,1.0377,1.0363,1.0377,731462.2072
2005-04-21 15:35:00,15.05,15.09,15.05,15.06,817008.2893289473,1.0377,1.0405,1.0377,1.0384,817008.2893
2005-04-21 15:40:00,15.06,15.06,15.04,15.05,775531.4010287998,1.0384,1.0384,1.037,1.0377,775531.401
2005-04-21 15:45:00,15.05,15.1,15.05,15.1,3097373.043997474,1.0377,1.0411,1.0377,1.0411,3097373.044
2005-04-21 15:50:00,15.1,15.13,15.1,15.13,1039946.5639422402,1.0411,1.0432,1.0411,1.0432,1039946.5639
2005-04-21 15:55:00,15.12,15.13,15.11,15.12,1548470.4965388402,1.0425,1.0432,1.0418,1.0425,1548470.4965
2005-04-22 09:30:00,15.08,15.12,15.08,15.12,675727.6385565698,1.0398,1.0425,1.0398,1.0425,675727.6386
2005-04-22 09:35:00,15.12,15.16,15.12,15.14,393598.3879316081,1.0425,1.0453,1.0425,1.0439,393598.3879
2005-04-22 09:40:00,15.13,15.15,15.13,15.14,496426.5068423905,1.0432,1.0446,1.0432,1.0439,496426.5068
2005-04-22 09:45:00,15.14,15.18,15.14,15.16,449765.00750472455,1.0439,1.0467,1.0439,1.0453,449765.0075
2005-04-22 09:50:00,15.16,15.16,15.13,15.15,492970.0994840449,1.0453,1.0453,1.0432,1.0446,492970.0995
2005-04-22 09:55:00,15.15,15.18,15.14,15.17,586725.14907917,1.0446,1.0467,1.0439,1.046,586725.1491
2005-04-22 10:00:00,15.17,15.17,15.14,15.14,381068.9112576053,1.046,1.046,1.0439,1.0439,381068.9113
2005-04-22 10:05:00,15.14,15.14,15.09,15.09,619993.0699032466,1.0439,1.0439,1.0405,1.0405,619993.0699
2005-04-22 10:10:00,15.09,15.11,15.08,15.11,543088.0061800565,1.0405,1.0418,1.0398,1.0418,543088.0062
2005-04-22 10:15:00,15.11,15.11,15.07,15.07,858053.1267093016,1.0418,1.0418,1.0391,1.0391,858053.1267
2005-04-22 10:20:00,15.07,15.07,15.04,15.06,527534.1730675012,1.0391,1.0391,1.037,1.0384,527534.1731
2005-04-22 10:25:00,15.06,15.06,15.04,15.06,363786.87446587713,1.0384,1.0384,1.037,1.0384,363786.8745
2005-04-22 10:30:00,15.07,15.09,15.06,15.09,374156.096540914,1.0391,1.0405,1.0384,1.0405,374156.0965
2005-04-22 10:35:00,15.09,15.09,15.08,15.08,293362.574539585,1.0405,1.0405,1.0398,1.0398,293362.5745
2005-04-22 10:40:00,15.08,15.08,15.06,15.06,286881.8107426869,1.0398,1.0398,1.0384,1.0384,286881.8107
2005-04-22 10:45:00,15.06,15.07,15.06,15.07,193558.81206735503,1.0384,1.0391,1.0384,1.0391,193558.8121
2005-04-22 10:50:00,15.07,15.08,15.07,15.07,195287.01574652785,1.0391,1.0398,1.0391,1.0391,195287.0157
2005-04-22 10:55:00,15.07,15.09,15.07,15.08,178004.97895479974,1.0391,1.0405,1.0391,1.0398,178004.979
2005-04-22 11:00:00,15.08,15.1,15.08,15.1,388413.7768940897,1.0398,1.0411,1.0398,1.0411,388413.7769
2005-04-22 11:05:00,15.1,15.1,15.07,15.07,236763.90404667536,1.0411,1.0411,1.0391,1.0391,236763.904
2005-04-22 11:10:00,15.07,15.07,15.05,15.06,249293.38072067825,1.0391,1.0391,1.0377,1.0384,249293.3807
2005-04-22 11:15:00,15.05,15.06,15.03,15.04,410448.37380354304,1.0377,1.0384,1.0363,1.037,410448.3738
2005-04-22 11:20:00,15.04,15.06,15.04,15.06,244972.87152274625,1.037,1.0384,1.037,1.0384,244972.8715
2005-04-22 11:25:00,15.06,15.07,15.06,15.06,219481.8672549472,1.0384,1.0391,1.0384,1.0384,219481.8673
2005-04-22 11:30:00,15.06,15.09,15.06,15.08,1017479.9161129936,1.0384,1.0405,1.0384,1.0398,1017479.9161
2005-04-22 11:35:00,15.08,15.09,15.08,15.08,367675.332744016,1.0398,1.0405,1.0398,1.0398,367675.3327
2005-04-22 11:40:00,15.08,15.09,15.08,15.08,204792.13598197832,1.0398,1.0405,1.0398,1.0398,204792.136
2005-04-22 11:45:00,15.08,15.1,15.07,15.07,196583.16850590747,1.0398,1.0411,1.0391,1.0391,196583.1685
2005-04-22 11:50:00,15.07,15.08,15.07,15.07,405263.7627660246,1.0391,1.0398,1.0391,1.0391,405263.7628
2005-04-22 11:55:00,15.07,15.08,15.06,15.08,209112.64517991035,1.0391,1.0398,1.0384,1.0398,209112.6452
2005-04-22 12:00:00,15.08,15.1,15.07,15.07,134367.8360556862,1.0398,1.0411,1.0391,1.0391,134367.8361
2005-04-22 12:05:00,15.07,15.08,15.06,15.08,380204.8094180189,1.0391,1.0398,1.0384,1.0398,380204.8094
2005-04-22 12:10:00,15.08,15.09,15.08,15.08,122702.46122126972,1.0398,1.0405,1.0398,1.0398,122702.4612
2005-04-22 12:15:00,15.08,15.08,15.08,15.08,94187.1005149183,1.0398,1.0398,1.0398,1.0398,94187.1005
2005-04-22 12:20:00,15.08,15.1,15.08,15.1,140848.59985258424,1.0398,1.0411,1.0398,1.0411,140848.5999
2005-04-22 12:25:00,15.1,15.1,15.09,15.1,93755.04959512508,1.0411,1.0411,1.0405,1.0411,93755.0496
2005-04-22 12:30:00,15.1,15.1,15.09,15.09,150353.72008803472,1.0411,1.0411,1.0405,1.0405,150353.7201
2005-04-22 12:35:00,15.09,15.11,15.09,15.1,105852.4753493348,1.0405,1.0418,1.0405,1.0411,105852.4753
2005-04-22 12:40:00,15.1,15.13,15.1,15.12,212569.052538256,1.0411,1.0432,1.0411,1.0425,212569.0525
2005-04-22 12:45:00,15.12,15.12,15.1,15.1,265711.31567282,1.0425,1.0425,1.0411,1.0411,265711.3157
2005-04-22 12:50:00,15.11,15.11,15.08,15.09,162883.1967620376,1.0418,1.0418,1.0398,1.0405,162883.1968
2005-04-22 12:55:00,15.09,15.1,15.09,15.1,117085.79926395808,1.0405,1.0411,1.0405,1.0411,117085.7993
2005-04-22 13:00:00,15.1,15.1,15.07,15.08,270031.824870752,1.0411,1.0411,1.0391,1.0398,270031.8249
2005-04-22 13:05:00,15.08,15.09,15.07,15.08,133503.7342160998,1.0398,1.0405,1.0391,1.0398,133503.7342
2005-04-22 13:10:00,15.08,15.08,15.07,15.07,98939.66063264354,1.0398,1.0398,1.0391,1.0391,98939.6606
2005-04-22 13:15:00,15.07,15.08,15.06,15.07,500314.96512052935,1.0391,1.0398,1.0384,1.0391,500314.9651
2005-04-22 13:20:00,15.07,15.07,15.06,15.07,97211.45695347073,1.0391,1.0391,1.0384,1.0391,97211.457
2005-04-22 13:25:00,15.06,15.07,15.06,15.06,41476.88830014751,1.0384,1.0391,1.0384,1.0384,41476.8883
2005-04-22 13:30:00,15.06,15.07,15.06,15.07,130047.32685775416,1.0384,1.0391,1.0384,1.0391,130047.3269
2005-04-22 13:35:00,15.07,15.09,15.07,15.08,165907.55320059005,1.0391,1.0405,1.0391,1.0398,165907.5532
2005-04-22 13:40:00,15.08,15.08,15.06,15.07,159426.78940369198,1.0398,1.0398,1.0384,1.0391,159426.7894
2005-04-22 13:45:00,15.07,15.07,15.06,15.07,83385.82752008822,1.0391,1.0391,1.0384,1.0391,83385.8275
2005-04-22 13:50:00,15.06,15.07,15.06,15.06,119246.05386292408,1.0384,1.0391,1.0384,1.0384,119246.0539
2005-04-22 13:55:00,15.06,15.07,15.06,15.06,159858.8403234852,1.0384,1.0391,1.0384,1.0384,159858.8403
2005-04-22 14:00:00,15.06,15.07,15.06,15.06,131775.530536927,1.0384,1.0391,1.0384,1.0384,131775.5305
2005-04-22 14:05:00,15.06,15.07,14.84,15.06,900826.1677688288,1.0384,1.0391,1.0232,1.0384,900826.1678
2005-04-22 14:10:00,15.06,15.07,15.06,15.06,1511314.1174366248,1.0384,1.0391,1.0384,1.0384,1511314.1174
2005-04-22 14:15:00,15.06,15.06,15.04,15.06,151649.87284741434,1.0384,1.0384,1.037,1.0384,151649.8728
2005-04-22 14:20:00,15.06,15.06,15.02,15.04,273488.23222909763,1.0384,1.0384,1.0356,1.037,273488.2322
2005-04-22 14:25:00,15.04,15.05,15.03,15.05,1228320.7649720768,1.037,1.0377,1.0363,1.0377,1228320.765
2005-04-22 14:30:00,15.05,15.06,15.04,15.06,361626.6198669111,1.0377,1.0384,1.037,1.0384,361626.6199
2005-04-22 14:35:00,15.06,15.07,15.0,15.0,308916.4076521403,1.0384,1.0391,1.0343,1.0343,308916.4077
2005-04-22 14:40:00,15.0,15.01,14.98,15.0,274784.3849884772,1.0343,1.0349,1.0329,1.0343,274784.385
2005-04-22 14:45:00,15.0,15.0,14.88,14.92,498154.7105215633,1.0343,1.0343,1.026,1.0287,498154.7105
2005-04-22 14:50:00,14.92,15.0,14.91,14.96,496426.5068423905,1.0287,1.0343,1.028,1.0315,496426.5068
2005-04-22 14:55:00,14.96,14.98,14.88,14.97,251021.58439985107,1.0315,1.0329,1.026,1.0322,251021.5844
2005-04-22 15:00:00,14.97,14.98,14.93,14.94,392734.28609202174,1.0322,1.0329,1.0294,1.0301,392734.2861
2005-04-22 15:05:00,14.94,14.95,14.92,14.94,334839.46283973247,1.0301,1.0308,1.0287,1.0301,334839.4628
2005-04-22 15:10:00,14.94,14.94,14.91,14.92,304163.8475344151,1.0301,1.0301,1.028,1.0287,304163.8475
2005-04-22 15:15:00,14.92,14.92,14.89,14.92,489945.7430454925,1.0287,1.0287,1.0267,1.0287,489945.743
2005-04-22 15:20:00,14.92,14.92,14.89,14.89,343048.4303158033,1.0287,1.0287,1.0267,1.0267,343048.4303
2005-04-22 15:25:00,14.9,14.9,14.86,14.87,663630.2128023602,1.0274,1.0274,1.0246,1.0253,663630.2128
2005-04-22 15:30:00,14.87,14.88,14.85,14.87,632090.4956574563,1.0253,1.026,1.0239,1.0253,632090.4957
2005-04-22 15:35:00,14.88,14.91,14.88,14.88,368107.3836638092,1.026,1.028,1.026,1.026,368107.3837
2005-04-22 15:40:00,14.88,14.93,14.86,14.93,468775.2479756255,1.026,1.0294,1.0246,1.0294,468775.248
2005-04-22 15:45:00,14.94,14.94,14.91,14.91,631226.39381787,1.0301,1.0301,1.028,1.028,631226.3938
2005-04-22 15:50:00,14.91,15.0,14.91,14.99,828673.6641633637,1.028,1.0343,1.028,1.0336,828673.6642
2005-04-22 15:55:00,14.99,15.01,14.93,15.01,1222704.103014765,1.0336,1.0349,1.0294,1.0349,1222704.103
2005-04-25 09:30:00,15.01,15.04,15.0,15.04,682208.4023534679,1.0349,1.037,1.0343,1.037,682208.4024
2005-04-25 09:35:00,15.03,15.04,15.02,15.03,297683.083737517,1.0363,1.037,1.0356,1.0363,297683.0837
2005-04-25 09:40:00,15.03,15.08,15.02,15.07,274784.3849884772,1.0363,1.0398,1.0356,1.0391,274784.385
2005-04-25 09:45:00,15.07,15.07,15.03,15.06,222506.2236934997,1.0391,1.0391,1.0363,1.0384,222506.2237
2005-04-25 09:50:00,15.07,15.09,15.05,15.09,224666.47829246568,1.0391,1.0405,1.0377,1.0405,224666.4783
2005-04-25 09:55:00,15.09,15.11,15.07,15.07,404831.7118462314,1.0405,1.0418,1.0391,1.0391,404831.7118
2005-04-25 10:00:00,15.07,15.1,15.06,15.08,321445.8843261432,1.0391,1.0411,1.0384,1.0398,321445.8843
2005-04-25 10:05:00,15.07,15.11,15.05,15.11,266143.3665926132,1.0391,1.0418,1.0377,1.0418,266143.3666
2005-04-25 10:10:00,15.11,15.13,15.07,15.1,598390.5239135865,1.0418,1.0432,1.0391,1.0411,598390.5239
2005-04-25 10:15:00,15.1,15.11,15.07,15.09,386253.52229512366,1.0411,1.0418,1.0391,1.0405,386253.5223
2005-04-25 10:20:00,15.1,15.1,15.07,15.08,349961.2450324946,1.0411,1.0411,1.0391,1.0398,349961.245
2005-04-25 10:25:00,15.08,15.08,15.04,15.05,427730.4105952712,1.0398,1.0398,1.037,1.0377,427730.4106
2005-04-25 10:30:00,15.04,15.08,15.04,15.05,375020.1983805004,1.037,1.0398,1.037,1.0377,375020.1984
2005-04-25 10:35:00,15.05,15.06,15.03,15.05,520621.3583508099,1.0377,1.0384,1.0363,1.0377,520621.3584
2005-04-25 10:40:00,15.04,15.05,15.03,15.05,778555.7574673522,1.037,1.0377,1.0363,1.0377,778555.7575
2005-04-25 10:45:00,15.05,15.06,15.03,15.04,267439.5193519928,1.0377,1.0384,1.0363,1.037,267439.5194
2005-04-25 10:50:00,15.03,15.05,15.03,15.05,372859.9437815344,1.0363,1.0377,1.0363,1.0377,372859.9438
2005-04-25 10:55:00,15.05,15.07,15.05,15.06,243676.7187633666,1.0377,1.0391,1.0377,1.0384,243676.7188
2005-04-25 11:00:00,15.06,15.1,15.06,15.1,332679.2082407665,1.0384,1.0411,1.0384,1.0411,332679.2082
2005-04-25 11:05:00,15.1,15.14,15.1,15.13,486921.38660694,1.0411,1.0439,1.0411,1.0432,486921.3866
2005-04-25 11:10:00,15.13,15.14,15.11,15.11,243676.7187633666,1.0432,1.0439,1.0418,1.0418,243676.7188
2005-04-25 11:15:00,15.11,15.11,15.08,15.1,373724.0456211208,1.0418,1.0418,1.0398,1.0411,373724.0456
2005-04-25 11:20:00,15.1,15.12,15.08,15.08,297251.0328177238,1.0411,1.0425,1.0398,1.0398,297251.0328
2005-04-25 11:25:00,15.09,15.12,15.08,15.12,254477.9917581967,1.0405,1.0425,1.0398,1.0425,254477.9918
2005-04-25 11:30:00,15.11,15.12,15.09,15.1,360762.5180273247,1.0418,1.0425,1.0405,1.0411,360762.518
2005-04-25 11:35:00,15.1,15.13,15.1,15.13,212137.0016184628,1.0411,1.0432,1.0411,1.0432,212137.0016
2005-04-25 11:40:00,15.12,15.12,15.08,15.09,268735.6721113724,1.0425,1.0425,1.0398,1.0405,268735.6721
2005-04-25 11:45:00,15.09,15.09,15.08,15.09,372859.9437815344,1.0405,1.0405,1.0398,1.0405,372859.9438
2005-04-25 11:50:00,15.09,15.1,15.07,15.07,162451.1458422444,1.0405,1.0411,1.0391,1.0391,162451.1458
2005-04-25 11:55:00,15.07,15.11,15.07,15.1,270895.92671033845,1.0391,1.0418,1.0391,1.0411,270895.9267
2005-04-25 12:00:00,15.09,15.1,15.07,15.08,138256.29433382503,1.0405,1.0411,1.0391,1.0398,138256.2943
2005-04-25 12:05:00,15.08,15.11,15.08,15.09,242812.6169237802,1.0398,1.0418,1.0398,1.0405,242812.6169
2005-04-25 12:10:00,15.09,15.09,15.08,15.09,99371.71155243674,1.0405,1.0405,1.0398,1.0405,99371.7116
2005-04-25 12:15:00,15.09,15.09,15.07,15.08,263983.1119936472,1.0405,1.0405,1.0391,1.0398,263983.112
2005-04-25 12:20:00,15.08,15.08,15.07,15.08,191398.55746838904,1.0398,1.0398,1.0391,1.0398,191398.5575
2005-04-25 12:25:00,15.08,15.08,15.07,15.08,158562.68756410558,1.0398,1.0398,1.0391,1.0398,158562.6876
2005-04-25 12:30:00,15.08,15.08,15.07,15.08,160722.9421630716,1.0398,1.0398,1.0391,1.0398,160722.9422
2005-04-25 12:35:00,15.08,15.09,15.08,15.08,84249.92935967463,1.0398,1.0405,1.0398,1.0398,84249.9294
2005-04-25 12:40:00,15.08,15.09,15.08,15.08,168931.90963914245,1.0398,1.0405,1.0398,1.0398,168931.9096
2005-04-25 12:45:00,15.08,15.08,15.07,15.07,171524.21515790166,1.0398,1.0398,1.0391,1.0391,171524.2152
2005-04-25 12:50:00,15.07,15.09,15.07,15.08,100235.81339202316,1.0391,1.0405,1.0391,1.0398,100235.8134
2005-04-25 12:55:00,15.08,15.08,15.07,15.08,67399.9434877397,1.0398,1.0398,1.0391,1.0398,67399.9435
2005-04-25 13:00:00,15.08,15.08,15.06,15.07,237628.00588626176,1.0398,1.0398,1.0384,1.0391,237628.0059
2005-04-25 13:05:00,15.07,15.07,15.06,15.07,110605.03546706002,1.0391,1.0391,1.0384,1.0391,110605.0355
2005-04-25 13:10:00,15.07,15.09,15.07,15.08,152081.92376720754,1.0391,1.0405,1.0391,1.0398,152081.9238
2005-04-25 13:15:00,15.09,15.09,15.08,15.08,146897.3127296891,1.0405,1.0405,1.0398,1.0398,146897.3127
2005-04-25 13:20:00,15.08,15.09,15.08,15.08,173684.4697568677,1.0398,1.0405,1.0398,1.0398,173684.4698
2005-04-25 13:25:00,15.09,15.09,15.08,15.09,60919.17969084165,1.0405,1.0405,1.0398,1.0405,60919.1797
2005-04-25 13:30:00,15.09,15.1,15.08,15.1,289906.16718123935,1.0405,1.0411,1.0398,1.0411,289906.1672
2005-04-25 13:35:00,15.09,15.09,15.08,15.09,354713.8051502198,1.0405,1.0405,1.0398,1.0405,354713.8052
2005-04-25 13:40:00,15.09,15.09,15.08,15.09,114061.44282540564,1.0405,1.0405,1.0398,1.0405,114061.4428
2005-04-25 13:45:00,15.09,15.09,15.07,15.07,168931.90963914245,1.0405,1.0405,1.0391,1.0391,168931.9096
2005-04-25 13:50:00,15.07,15.09,15.07,15.08,182757.53907252496,1.0391,1.0405,1.0391,1.0398,182757.5391
2005-04-25 13:55:00,15.09,15.09,15.08,15.08,142576.80353175706,1.0405,1.0405,1.0398,1.0398,142576.8035
2005-04-25 14:00:00,15.08,15.09,15.08,15.09,123134.51214106292,1.0398,1.0405,1.0398,1.0405,123134.5121
2005-04-25 14:05:00,15.09,15.1,15.09,15.1,155106.28020575995,1.0405,1.0411,1.0405,1.0411,155106.2802
2005-04-25 14:10:00,15.1,15.13,15.1,15.11,302867.69477503543,1.0411,1.0432,1.0411,1.0418,302867.6948
2005-04-25 14:15:00,15.11,15.13,15.11,15.11,179301.13171417933,1.0418,1.0432,1.0418,1.0418,179301.1317
2005-04-25 14:20:00,15.11,15.11,15.09,15.11,145169.10905051627,1.0418,1.0418,1.0405,1.0418,145169.1091
2005-04-25 14:25:00,15.12,15.12,15.1,15.1,187942.1501100434,1.0425,1.0425,1.0411,1.0411,187942.1501
2005-04-25 14:30:00,15.1,15.11,15.1,15.11,133071.68329630658,1.0411,1.0418,1.0411,1.0418,133071.6833
2005-04-25 14:35:00,15.11,15.11,15.1,15.1,219049.81633515403,1.0418,1.0418,1.0411,1.0411,219049.8163
2005-04-25 14:40:00,15.1,15.11,15.1,15.1,297251.0328177238,1.0411,1.0418,1.0411,1.0411,297251.0328
2005-04-25 14:45:00,15.1,15.1,15.08,15.08,247565.17704150543,1.0411,1.0411,1.0398,1.0398,247565.177
2005-04-25 14:50:00,15.08,15.09,15.07,15.09,220778.02001432684,1.0398,1.0405,1.0391,1.0405,220778.02
2005-04-25 14:55:00,15.09,15.11,15.08,15.08,201335.7286236327,1.0405,1.0418,1.0398,1.0398,201335.7286
2005-04-25 15:00:00,15.08,15.09,15.06,15.09,606167.4404698642,1.0398,1.0405,1.0384,1.0405,606167.4405
2005-04-25 15:05:00,15.09,15.09,15.06,15.07,274784.3849884772,1.0405,1.0405,1.0384,1.0391,274784.385
2005-04-25 15:10:00,15.07,15.08,15.07,15.08,245404.92244253945,1.0391,1.0398,1.0391,1.0398,245404.9224
2005-04-25 15:15:00,15.08,15.08,15.06,15.08,251453.6353196443,1.0398,1.0398,1.0384,1.0398,251453.6353
2005-04-25 15:20:00,15.08,15.1,15.07,15.09,215161.3580570152,1.0398,1.0411,1.0391,1.0405,215161.3581
2005-04-25 15:25:00,15.09,15.09,15.08,15.08,229419.0384101909,1.0405,1.0405,1.0398,1.0398,229419.0384
2005-04-25 15:30:00,15.08,15.09,15.08,15.09,476552.1645319032,1.0398,1.0405,1.0398,1.0405,476552.1645
2005-04-25 15:35:00,15.09,15.11,15.09,15.1,211272.8997788764,1.0405,1.0418,1.0405,1.0411,211272.8998
2005-04-25 15:40:00,15.1,15.11,15.1,15.11,347800.9904335286,1.0411,1.0418,1.0411,1.0418,347800.9904
2005-04-25 15:45:00,15.11,15.11,15.09,15.11,358602.26342835865,1.0418,1.0418,1.0405,1.0418,358602.2634
2005-04-25 15:50:00,15.11,15.12,15.11,15.12,429026.5633546508,1.0418,1.0425,1.0418,1.0425,429026.5634
2005-04-25 15:55:00,15.12,15.14,15.11,15.13,448468.85474534496,1.0425,1.0439,1.0418,1.0432,448468.8547
2005-04-26 09:30:00,15.12,15.14,15.08,15.13,483897.0301683876,1.0425,1.0439,1.0398,1.0432,483897.0302
2005-04-26 09:35:00,15.13,15.13,15.11,15.11,305027.9493740015,1.0432,1.0432,1.0418,1.0418,305027.9494
2005-04-26 09:40:00,15.11,15.12,15.1,15.11,182325.48815273176,1.0418,1.0425,1.0411,1.0418,182325.4882
2005-04-26 09:45:00,15.11,15.11,15.05,15.08,465750.89153707307,1.0418,1.0418,1.0377,1.0398,465750.8915
2005-04-26 09:50:00,15.08,15.1,15.06,15.06,223370.32553308608,1.0398,1.0411,1.0384,1.0384,223370.3255
2005-04-26 09:55:00,15.06,15.09,15.04,15.07,239788.26048522777,1.0384,1.0405,1.037,1.0391,239788.2605
2005-04-26 10:00:00,15.07,15.09,15.04,15.05,501611.11787990894,1.0391,1.0405,1.037,1.0377,501611.1179
2005-04-26 10:05:00,15.05,15.05,15.02,15.03,810527.5255320492,1.0377,1.0377,1.0356,1.0363,810527.5255
2005-04-26 10:10:00,15.03,15.04,14.98,14.98,504203.4233986682,1.0363,1.037,1.0329,1.0329,504203.4234
2005-04-26 10:15:00,14.98,15.02,14.98,14.99,425570.1559963052,1.0329,1.0356,1.0329,1.0336,425570.156
2005-04-26 10:20:00,14.99,14.99,14.93,14.93,1471997.483735443,1.0336,1.0336,1.0294,1.0294,1471997.4837
2005-04-26 10:25:00,14.93,14.99,14.93,14.97,497290.6086819769,1.0294,1.0336,1.0294,1.0322,497290.6087
2005-04-26 10:30:00,14.97,15.02,14.97,14.99,539199.5479019176,1.0322,1.0356,1.0322,1.0336,539199.5479
2005-04-26 10:35:00,14.99,15.03,14.99,15.02,432482.9707129965,1.0336,1.0363,1.0336,1.0356,432482.9707
2005-04-26 10:40:00,15.02,15.03,15.0,15.01,332247.1573209733,1.0356,1.0363,1.0343,1.0349,332247.1573
2005-04-26 10:45:00,15.01,15.04,15.01,15.01,289474.1162614461,1.0349,1.037,1.0349,1.0349,289474.1163
2005-04-26 10:50:00,15.01,15.07,15.01,15.06,384525.3186159509,1.0349,1.0391,1.0349,1.0384,384525.3186
2005-04-26 10:55:00,15.07,15.09,15.05,15.07,676591.7403961562,1.0391,1.0405,1.0377,1.0391,676591.7404
2005-04-26 11:00:00,15.07,15.07,15.02,15.03,495994.4559225973,1.0391,1.0391,1.0356,1.0363,495994.4559
2005-04-26 11:05:00,15.03,15.06,15.03,15.04,479576.5209704556,1.0363,1.0384,1.0363,1.037,479576.521
2005-04-26 11:10:00,15.04,15.05,15.03,15.04,172820.36791728128,1.037,1.0377,1.0363,1.037,172820.3679
2005-04-26 11:15:00,15.04,15.04,15.0,15.02,157266.53480472596,1.037,1.037,1.0343,1.0356,157266.5348
2005-04-26 11:20:00,15.02,15.02,15.0,15.01,298115.1346573102,1.0356,1.0356,1.0343,1.0349,298115.1347
2005-04-26 11:25:00,15.01,15.01,15.01,15.01,89866.59131698628,1.0349,1.0349,1.0349,1.0349,89866.5913
2005-04-26 11:30:00,15.01,15.02,15.01,15.02,216025.4598966016,1.0349,1.0356,1.0349,1.0356,216025.4599
2005-04-26 11:35:00,15.02,15.02,15.0,15.0,150353.72008803472,1.0356,1.0356,1.0343,1.0343,150353.7201
2005-04-26 11:40:00,15.0,15.01,14.99,15.01,410016.32288374985,1.0343,1.0349,1.0336,1.0349,410016.3229
2005-04-26 11:45:00,15.01,15.02,15.0,15.01,409152.22104416345,1.0349,1.0356,1.0343,1.0349,409152.221
2005-04-26 11:50:00,15.01,15.01,14.99,15.01,310644.6113313131,1.0349,1.0349,1.0336,1.0349,310644.6113
2005-04-26 11:55:00,15.01,15.02,15.01,15.02,103692.22075036875,1.0349,1.0356,1.0349,1.0356,103692.2208
2005-04-26 12:00:00,15.02,15.02,15.01,15.01,172388.3169974881,1.0356,1.0356,1.0349,1.0349,172388.317
2005-04-26 12:05:00,15.01,15.01,15.0,15.01,90730.69315657268,1.0349,1.0349,1.0343,1.0349,90730.6932
2005-04-26 12:10:00,15.01,15.02,15.0,15.02,115789.64650457846,1.0349,1.0356,1.0343,1.0356,115789.6465
2005-04-26 12:15:00,15.02,15.03,15.01,15.02,66967.8925679465,1.0356,1.0363,1.0349,1.0356,66967.8926
2005-04-26 12:20:00,15.02,15.02,15.0,15.01,83817.87843988143,1.0356,1.0356,1.0343,1.0349,83817.8784
2005-04-26 12:25:00,15.01,15.02,15.01,15.01,65239.688888773686,1.0349,1.0356,1.0349,1.0349,65239.6889
2005-04-26 12:30:00,15.01,15.01,15.0,15.01,161154.9930828648,1.0349,1.0349,1.0343,1.0349,161154.9931
2005-04-26 12:35:00,15.01,15.01,15.0,15.0,112333.23914623284,1.0349,1.0349,1.0343,1.0343,112333.2391
2005-04-26 12:40:00,15.0,15.02,15.0,15.02,95483.25327429792,1.0343,1.0356,1.0343,1.0356,95483.2533
2005-04-26 12:45:00,15.02,15.02,15.01,15.01,63943.53612939407,1.0356,1.0356,1.0349,1.0349,63943.5361
2005-04-26 12:50:00,15.01,15.01,15.0,15.0,385821.47137533047,1.0349,1.0349,1.0343,1.0343,385821.4714
2005-04-26 12:55:00,15.0,15.0,14.98,14.99,498154.7105215633,1.0343,1.0343,1.0329,1.0336,498154.7105
2005-04-26 13:00:00,14.99,14.99,14.94,14.95,330086.90272200725,1.0336,1.0336,1.0301,1.0308,330086.9027
2005-04-26 13:05:00,14.95,14.97,14.94,14.95,255774.1445175763,1.0308,1.0322,1.0301,1.0308,255774.1445
2005-04-26 13:10:00,14.96,14.96,14.95,14.96,308052.3058125539,1.0315,1.0315,1.0308,1.0315,308052.3058
2005-04-26 13:15:00,14.97,14.98,14.96,14.97,185781.8955110774,1.0322,1.0329,1.0315,1.0322,185781.8955
2005-04-26 13:20:00,14.96,14.96,14.94,14.94,280401.0469457889,1.0315,1.0315,1.0301,1.0301,280401.0469
2005-04-26 13:25:00,14.94,14.97,14.93,14.93,418657.3412796139,1.0301,1.0322,1.0294,1.0294,418657.3413
2005-04-26 13:30:00,14.94,14.98,14.93,14.98,607031.5423094506,1.0301,1.0329,1.0294,1.0329,607031.5423
2005-04-26 13:35:00,14.98,14.98,14.95,14.95,227690.83473101808,1.0329,1.0329,1.0308,1.0308,227690.8347
2005-04-26 13:40:00,14.95,14.97,14.95,14.95,185781.8955110774,1.0308,1.0322,1.0308,1.0308,185781.8955
2005-04-26 13:45:00,14.95,14.98,14.95,14.98,216457.5108163948,1.0308,1.0329,1.0308,1.0329,216457.5108
2005-04-26 13:50:00,14.98,14.99,14.98,14.98,227690.83473101808,1.0329,1.0336,1.0329,1.0329,227690.8347
2005-04-26 13:55:00,14.98,15.01,14.98,15.0,507659.83075701375,1.0329,1.0349,1.0329,1.0343,507659.8308
2005-04-26 14:00:00,15.0,15.0,14.98,14.98,362058.6707867043,1.0343,1.0343,1.0329,1.0329,362058.6708
2005-04-26 14:05:00,14.98,14.99,14.97,14.98,403103.5081670586,1.0329,1.0336,1.0322,1.0329,403103.5082
2005-04-26 14:10:00,14.98,14.99,14.98,14.98,223370.32553308608,1.0329,1.0336,1.0329,1.0329,223370.3255
2005-04-26 14:15:00,14.98,14.98,14.96,14.98,250589.53348005787,1.0329,1.0329,1.0315,1.0329,250589.5335
2005-04-26 14:20:00,14.99,14.99,14.96,14.96,310644.6113313131,1.0336,1.0336,1.0315,1.0315,310644.6113
2005-04-26 14:25:00,14.96,14.97,14.94,14.97,336135.6155991121,1.0315,1.0322,1.0301,1.0322,336135.6156
2005-04-26 14:30:00,14.97,14.98,14.96,14.96,264847.2138332336,1.0322,1.0329,1.0315,1.0315,264847.2138
2005-04-26 14:35:00,14.96,14.98,14.96,14.97,301139.49109586264,1.0315,1.0329,1.0315,1.0322,301139.4911
2005-04-26 14:40:00,14.97,14.97,14.93,14.93,324038.18984490243,1.0322,1.0322,1.0294,1.0294,324038.1898
2005-04-26 14:45:00,14.93,14.94,14.93,14.93,541791.8534206769,1.0294,1.0301,1.0294,1.0294,541791.8534
2005-04-26 14:50:00,14.93,14.93,14.91,14.92,335703.5646793189,1.0294,1.0294,1.028,1.0287,335703.5647
2005-04-26 14:55:00,14.92,14.93,14.88,14.89,458406.0259005886,1.0287,1.0294,1.026,1.0267,458406.0259
2005-04-26 15:00:00,14.89,14.91,14.89,14.9,466182.9424568663,1.0267,1.028,1.0267,1.0274,466182.9425
2005-04-26 15:05:00,14.9,14.92,14.9,14.91,205656.23782156472,1.0274,1.0287,1.0274,1.028,205656.2378
2005-04-26 15:10:00,14.91,14.91,14.91,14.91,506795.72891742736,1.028,1.028,1.028,1.028,506795.7289
2005-04-26 15:15:00,14.91,14.93,14.91,14.91,460566.28049955465,1.028,1.0294,1.028,1.028,460566.2805
2005-04-26 15:20:00,14.91,14.93,14.91,14.92,439395.7854296877,1.028,1.0294,1.028,1.0287,439395.7854
2005-04-26 15:25:00,14.92,14.93,14.91,14.92,534446.9877841924,1.0287,1.0294,1.028,1.0287,534446.9878
2005-04-26 15:30:00,14.92,14.92,14.89,14.89,301571.54201565584,1.0287,1.0287,1.0267,1.0267,301571.542
2005-04-26 15:35:00,14.89,14.9,14.88,14.89,426002.2069160984,1.0267,1.0274,1.026,1.0267,426002.2069
2005-04-26 15:40:00,14.89,14.89,14.84,14.85,577220.0288437195,1.0267,1.0267,1.0232,1.0239,577220.0288
2005-04-26 15:45:00,14.85,14.85,14.84,14.85,623017.4263417991,1.0239,1.0239,1.0232,1.0239,623017.4263
2005-04-26 15:50:00,14.85,14.85,14.82,14.84,791949.3359809415,1.0239,1.0239,1.0218,1.0232,791949.336
2005-04-26 15:55:00,14.84,14.84,14.81,14.82,1226160.5103731109,1.0232,1.0232,1.0212,1.0218,1226160.5104
2005-04-27 09:30:00,14.82,14.87,14.82,14.86,674431.4857971902,1.0218,1.0253,1.0218,1.0246,674431.4858
2005-04-27 09:35:00,14.87,14.88,14.82,14.82,307620.2548927607,1.0253,1.026,1.0218,1.0218,307620.2549
2005-04-27 09:40:00,14.82,14.82,14.8,14.81,359466.3652679451,1.0218,1.0218,1.0205,1.0212,359466.3653
2005-04-27 09:45:00,14.8,14.84,14.8,14.84,424706.0541567188,1.0205,1.0232,1.0205,1.0232,424706.0542
2005-04-27 09:50:00,14.84,14.84,14.82,14.82,283425.40338434133,1.0232,1.0232,1.0218,1.0218,283425.4034
2005-04-27 09:55:00,14.81,14.82,14.8,14.8,291202.319940619,1.0212,1.0218,1.0205,1.0205,291202.3199
2005-04-27 10:00:00,14.81,14.81,14.77,14.8,426434.2578358916,1.0212,1.0212,1.0184,1.0205,426434.2578
2005-04-27 10:05:00,14.79,14.81,14.77,14.77,557345.6865332321,1.0198,1.0212,1.0184,1.0184,557345.6865
2005-04-27 10:10:00,14.77,14.8,14.77,14.78,441556.0400286537,1.0184,1.0205,1.0184,1.0191,441556.04
2005-04-27 10:15:00,14.79,14.8,14.78,14.79,374588.1474607072,1.0198,1.0205,1.0191,1.0198,374588.1475
2005-04-27 10:20:00,14.8,14.83,14.8,14.81,695601.9808670572,1.0205,1.0225,1.0205,1.0212,695601.9809
2005-04-27 10:25:00,14.82,14.83,14.81,14.82,500747.01604032255,1.0218,1.0225,1.0212,1.0218,500747.016
2005-04-27 10:30:00,14.82,14.86,14.82,14.86,496426.5068423905,1.0218,1.0246,1.0218,1.0246,496426.5068
2005-04-27 10:35:00,14.86,14.89,14.86,14.89,405695.8136858178,1.0246,1.0267,1.0246,1.0267,405695.8137
2005-04-27 10:40:00,14.89,14.89,14.84,14.85,293362.574539585,1.0267,1.0267,1.0232,1.0239,293362.5745
2005-04-27 10:45:00,14.86,14.86,14.82,14.84,301571.54201565584,1.0246,1.0246,1.0218,1.0232,301571.542
2005-04-27 10:50:00,14.84,14.85,14.83,14.85,359466.3652679451,1.0232,1.0239,1.0225,1.0239,359466.3653
2005-04-27 10:55:00,14.85,14.86,14.84,14.86,178869.08079438613,1.0239,1.0246,1.0232,1.0246,178869.0808
2005-04-27 11:00:00,14.85,14.86,14.84,14.85,285585.6579833073,1.0239,1.0246,1.0232,1.0239,285585.658
2005-04-27 11:05:00,14.85,14.87,14.84,14.87,322742.0370855228,1.0239,1.0253,1.0232,1.0253,322742.0371
2005-04-27 11:10:00,14.88,14.91,14.87,14.9,226394.6819716385,1.026,1.028,1.0253,1.0274,226394.682
2005-04-27 11:15:00,14.9,14.9,14.88,14.9,192694.71022776864,1.0274,1.0274,1.026,1.0274,192694.7102
2005-04-27 11:20:00,14.9,14.93,14.88,14.93,282129.2506249617,1.0274,1.0294,1.026,1.0294,282129.2506
2005-04-27 11:25:00,14.93,14.98,14.93,14.95,591909.7601166884,1.0294,1.0329,1.0294,1.0308,591909.7601
2005-04-27 11:30:00,14.95,14.98,14.94,14.96,748744.2440016211,1.0308,1.0329,1.0301,1.0315,748744.244
2005-04-27 11:35:00,14.98,14.98,14.94,14.94,486489.3356871468,1.0329,1.0329,1.0301,1.0301,486489.3357
2005-04-27 11:40:00,14.94,14.94,14.91,14.91,184485.74275169772,1.0301,1.0301,1.028,1.028,184485.7428
2005-04-27 11:45:00,14.91,14.92,14.91,14.91,228554.9365706045,1.028,1.0287,1.028,1.028,228554.9366
2005-04-27 11:50:00,14.92,14.94,14.92,14.93,218617.76541536083,1.0287,1.0301,1.0287,1.0294,218617.7654
2005-04-27 11:55:00,14.92,14.94,14.91,14.94,166771.65504017644,1.0287,1.0301,1.028,1.0301,166771.655
2005-04-27 12:00:00,14.93,14.96,14.91,14.95,292066.4217802054,1.0294,1.0315,1.028,1.0308,292066.4218
2005-04-27 12:05:00,14.95,14.97,14.94,14.95,415200.93392126827,1.0308,1.0322,1.0301,1.0308,415200.9339
2005-04-27 12:10:00,14.95,14.95,14.93,14.94,108444.780868094,1.0308,1.0308,1.0294,1.0301,108444.7809
2005-04-27 12:15:00,14.93,14.94,14.92,14.94,139984.49801299785,1.0294,1.0301,1.0287,1.0301,139984.498
2005-04-27 12:20:00,14.93,14.94,14.93,14.94,213865.2052976356,1.0294,1.0301,1.0294,1.0301,213865.2053
2005-04-27 12:25:00,14.94,14.94,14.93,14.93,136960.1415744454,1.0301,1.0301,1.0294,1.0294,136960.1416
2005-04-27 12:30:00,14.94,14.94,14.92,14.92,74744.80912422415,1.0301,1.0301,1.0287,1.0287,74744.8091
2005-04-27 12:35:00,14.91,14.93,14.91,14.92,158562.68756410558,1.028,1.0294,1.028,1.0287,158562.6876
2005-04-27 12:40:00,14.92,14.93,14.91,14.93,166771.65504017644,1.0287,1.0294,1.028,1.0294,166771.655
2005-04-27 12:45:00,14.93,14.94,14.92,14.92,173252.41883707448,1.0294,1.0301,1.0287,1.0287,173252.4188
2005-04-27 12:50:00,14.92,14.94,14.91,14.92,106716.5771889212,1.0287,1.0301,1.028,1.0287,106716.5772
2005-04-27 12:55:00,14.93,14.93,14.92,14.93,107580.6790285076,1.0294,1.0294,1.0287,1.0294,107580.679
2005-04-27 13:00:00,14.93,14.93,14.91,14.92,191830.60838818224,1.0294,1.0294,1.028,1.0287,191830.6084
2005-04-27 13:05:00,14.92,14.95,14.92,14.95,280833.0978655821,1.0287,1.0308,1.0287,1.0308,280833.0979
2005-04-27 13:10:00,14.95,14.98,14.95,14.98,363786.87446587713,1.0308,1.0329,1.0308,1.0329,363786.8745
2005-04-27 13:15:00,14.97,14.99,14.97,14.99,79065.31832215619,1.0322,1.0336,1.0322,1.0336,79065.3183
2005-04-27 13:20:00,14.99,14.99,14.97,14.98,95483.25327429792,1.0336,1.0336,1.0322,1.0329,95483.2533
2005-04-27 13:25:00,14.97,14.98,14.97,14.98,144737.05813072308,1.0322,1.0329,1.0322,1.0329,144737.0581
2005-04-27 13:30:00,14.98,15.02,14.98,15.01,142576.80353175706,1.0329,1.0356,1.0329,1.0349,142576.8035
2005-04-27 13:35:00,15.01,15.01,14.99,15.0,230283.1402497773,1.0349,1.0349,1.0336,1.0343,230283.1402
2005-04-27 13:40:00,15.0,15.0,14.97,14.98,405263.7627660246,1.0343,1.0343,1.0322,1.0329,405263.7628
2005-04-27 13:45:00,14.98,15.0,14.98,14.99,556049.5337738525,1.0329,1.0343,1.0329,1.0336,556049.5338
2005-04-27 13:50:00,14.99,14.99,14.99,14.99,482600.877409008,1.0336,1.0336,1.0336,1.0336,482600.8774
2005-04-27 13:55:00,14.99,15.0,14.99,14.99,414768.8830014751,1.0336,1.0343,1.0336,1.0336,414768.883
2005-04-27 14:00:00,14.99,15.02,14.99,15.02,319285.6297271772,1.0336,1.0356,1.0336,1.0356,319285.6297
2005-04-27 14:05:00,15.02,15.02,15.0,15.0,175844.72435583372,1.0356,1.0356,1.0343,1.0343,175844.7244
2005-04-27 14:10:00,15.0,15.01,14.99,15.01,164611.40044121043,1.0343,1.0349,1.0336,1.0349,164611.4004
2005-04-27 14:15:00,15.01,15.03,15.0,15.01,377612.5038992596,1.0349,1.0363,1.0343,1.0349,377612.5039
2005-04-27 14:20:00,15.01,15.01,15.0,15.01,113629.39190561244,1.0349,1.0349,1.0343,1.0349,113629.3919
2005-04-27 14:25:00,15.01,15.01,15.0,15.0,154242.17836617355,1.0349,1.0349,1.0343,1.0343,154242.1784
2005-04-27 14:30:00,15.0,15.02,15.0,15.01,322309.9861657296,1.0343,1.0356,1.0343,1.0349,322309.9862
2005-04-27 14:35:00,15.01,15.01,15.0,15.0,70856.35084608533,1.0349,1.0349,1.0343,1.0343,70856.3508
2005-04-27 14:40:00,15.0,15.01,14.99,15.0,227690.83473101808,1.0343,1.0349,1.0336,1.0343,227690.8347
2005-04-27 14:45:00,15.0,15.01,15.0,15.01,210840.8488590832,1.0343,1.0349,1.0343,1.0349,210840.8489
2005-04-27 14:50:00,15.0,15.01,14.99,14.99,528398.2749070876,1.0343,1.0349,1.0336,1.0336,528398.2749
2005-04-27 14:55:00,14.99,15.0,14.98,15.0,198743.42310487348,1.0336,1.0343,1.0329,1.0343,198743.4231
2005-04-27 15:00:00,15.0,15.02,15.0,15.01,283425.40338434133,1.0343,1.0356,1.0343,1.0349,283425.4034
2005-04-27 15:05:00,15.01,15.02,15.01,15.01,181029.3353933521,1.0349,1.0356,1.0349,1.0349,181029.3354
2005-04-27 15:10:00,15.01,15.02,15.0,15.01,193990.86298714823,1.0349,1.0356,1.0343,1.0349,193990.863
2005-04-27 15:15:00,15.01,15.01,15.0,15.0,195287.01574652785,1.0349,1.0349,1.0343,1.0343,195287.0157
2005-04-27 15:20:00,15.0,15.01,14.98,15.01,288610.01442185976,1.0343,1.0349,1.0329,1.0349,288610.0144
2005-04-27 15:25:00,15.01,15.01,14.98,14.98,247565.17704150543,1.0349,1.0349,1.0329,1.0329,247565.177
2005-04-27 15:30:00,14.98,14.99,14.98,14.99,210840.8488590832,1.0329,1.0336,1.0329,1.0336,210840.8489
2005-04-27 15:35:00,14.99,15.0,14.98,14.98,191398.55746838904,1.0336,1.0343,1.0329,1.0329,191398.5575
2005-04-27 15:40:00,14.98,14.99,14.95,14.98,446740.6510661721,1.0329,1.0336,1.0308,1.0329,446740.6511
2005-04-27 15:45:00,14.98,14.98,14.97,14.97,1106482.405590393,1.0329,1.0329,1.0322,1.0322,1106482.4056
2005-04-27 15:50:00,14.97,15.01,14.97,15.01,426866.3087556848,1.0322,1.0349,1.0322,1.0349,426866.3088
2005-04-27 15:55:00,15.01,15.01,14.98,15.01,554753.3810144729,1.0349,1.0349,1.0329,1.0349,554753.381
2005-04-28 09:30:00,15.03,15.16,15.03,15.11,1515202.5757147635,1.0363,1.0453,1.0363,1.0418,1515202.5757
2005-04-28 09:35:00,15.1,15.1,14.98,15.07,665358.416481533,1.0411,1.0411,1.0329,1.0391,665358.4165
2005-04-28 09:40:00,15.07,15.18,15.06,15.16,706403.2538618873,1.0391,1.0467,1.0384,1.0453,706403.2539
2005-04-28 09:45:00,15.15,15.15,15.1,15.11,501179.0669601157,1.0446,1.0446,1.0411,1.0418,501179.067
2005-04-28 09:50:00,15.11,15.14,15.04,15.11,634250.7502564223,1.0418,1.0439,1.037,1.0418,634250.7503
2005-04-28 09:55:00,15.13,15.28,15.08,15.26,4538262.861507807,1.0432,1.0536,1.0398,1.0522,4538262.8615
2005-04-28 10:00:00,15.26,15.26,15.14,15.18,1996939.3512841847,1.0522,1.0522,1.0439,1.0467,1996939.3513
2005-04-28 10:05:00,15.18,15.18,15.1,15.1,1844425.3765971845,1.0467,1.0467,1.0411,1.0411,1844425.3766
2005-04-28 10:10:00,15.11,15.16,15.1,15.15,601846.9312719321,1.0418,1.0453,1.0411,1.0446,601846.9313
2005-04-28 10:15:00,15.14,15.15,15.1,15.12,402671.4572472654,1.0439,1.0446,1.0411,1.0425,402671.4572
2005-04-28 10:20:00,15.13,15.14,15.11,15.12,759545.5169964513,1.0432,1.0439,1.0418,1.0425,759545.517
2005-04-28 10:25:00,15.12,15.13,15.11,15.12,371131.7401023616,1.0425,1.0432,1.0418,1.0425,371131.7401
2005-04-28 10:30:00,15.12,15.14,15.12,15.13,799726.2525372192,1.0425,1.0439,1.0425,1.0432,799726.2525
2005-04-28 10:35:00,15.13,15.13,15.11,15.13,352553.55055125384,1.0432,1.0432,1.0418,1.0432,352553.5506
2005-04-28 10:40:00,15.12,15.13,15.1,15.1,814415.983810188,1.0425,1.0432,1.0411,1.0411,814415.9838
2005-04-28 10:45:00,15.1,15.13,15.1,15.12,305027.9493740015,1.0411,1.0432,1.0411,1.0425,305027.9494
2005-04-28 10:50:00,15.11,15.12,15.11,15.11,1020936.3234713392,1.0418,1.0425,1.0418,1.0418,1020936.3235
2005-04-28 10:55:00,15.11,15.13,15.11,15.11,369835.587342982,1.0418,1.0432,1.0418,1.0418,369835.5873
2005-04-28 11:00:00,15.11,15.12,15.11,15.12,262686.95923426753,1.0418,1.0425,1.0418,1.0425,262686.9592
2005-04-28 11:05:00,15.12,15.13,15.11,15.13,540495.7006612972,1.0425,1.0432,1.0418,1.0432,540495.7007
2005-04-28 11:10:00,15.13,15.13,15.12,15.12,184053.69183190452,1.0432,1.0432,1.0425,1.0425,184053.6918
2005-04-28 11:15:00,15.13,15.15,15.13,15.15,270463.8757905452,1.0432,1.0446,1.0432,1.0446,270463.8758
2005-04-28 11:20:00,15.15,15.17,15.15,15.16,308484.3567323471,1.0446,1.046,1.0446,1.0453,308484.3567
2005-04-28 11:25:00,15.16,15.16,15.13,15.13,240220.311405021,1.0453,1.0453,1.0432,1.0432,240220.3114
2005-04-28 11:30:00,15.13,15.14,15.12,15.14,817440.3402487405,1.0432,1.0439,1.0425,1.0439,817440.3402
2005-04-28 11:35:00,15.13,15.13,15.11,15.13,300275.38925627625,1.0432,1.0432,1.0418,1.0432,300275.3893
2005-04-28 11:40:00,15.13,15.13,15.12,15.12,373724.0456211208,1.0432,1.0432,1.0425,1.0425,373724.0456
2005-04-28 11:45:00,15.12,15.14,15.12,15.13,165043.45136100362,1.0425,1.0439,1.0425,1.0432,165043.4514
2005-04-28 11:50:00,15.13,15.14,15.13,15.13,337863.8192782849,1.0432,1.0439,1.0432,1.0432,337863.8193
2005-04-28 11:55:00,15.13,15.14,15.13,15.13,196583.16850590747,1.0432,1.0439,1.0432,1.0432,196583.1685
2005-04-28 12:00:00,15.13,15.14,15.12,15.13,597094.3711542068,1.0432,1.0439,1.0425,1.0432,597094.3712
2005-04-28 12:05:00,15.13,15.13,15.12,15.12,283425.40338434133,1.0432,1.0432,1.0425,1.0425,283425.4034
2005-04-28 12:10:00,15.12,15.13,15.12,15.13,532718.7841050195,1.0425,1.0432,1.0425,1.0432,532718.7841
2005-04-28 12:15:00,15.13,15.14,15.13,15.13,316693.324208418,1.0432,1.0439,1.0432,1.0432,316693.3242
2005-04-28 12:20:00,15.13,15.13,15.12,15.13,532286.7331852263,1.0432,1.0432,1.0425,1.0432,532286.7332
2005-04-28 12:25:00,15.13,15.14,15.12,15.13,75608.91096381056,1.0432,1.0439,1.0425,1.0432,75608.911
2005-04-28 12:30:00,15.13,15.13,15.13,15.13,73448.65636484454,1.0432,1.0432,1.0432,1.0432,73448.6564
2005-04-28 12:35:00,15.13,15.13,15.12,15.12,64375.58704918728,1.0432,1.0432,1.0425,1.0425,64375.587
2005-04-28 12:40:00,15.13,15.13,15.12,15.13,120542.2066223037,1.0432,1.0432,1.0425,1.0432,120542.2066
2005-04-28 12:45:00,15.13,15.14,15.12,15.13,179733.18263397255,1.0432,1.0439,1.0425,1.0432,179733.1826
2005-04-28 12:50:00,15.13,15.13,15.13,15.13,111901.18822643964,1.0432,1.0432,1.0432,1.0432,111901.1882
2005-04-28 12:55:00,15.13,15.13,15.12,15.12,131775.530536927,1.0432,1.0432,1.0425,1.0425,131775.5305
2005-04-28 13:00:00,15.12,15.12,15.12,15.12,88138.38763781346,1.0425,1.0425,1.0425,1.0425,88138.3876
2005-04-28 13:05:00,15.12,15.13,15.12,15.12,67399.9434877397,1.0425,1.0432,1.0425,1.0425,67399.9435
2005-04-28 13:10:00,15.12,15.13,15.12,15.12,112333.23914623284,1.0425,1.0432,1.0425,1.0425,112333.2391
2005-04-28 13:15:00,15.12,15.12,15.09,15.11,468775.2479756255,1.0425,1.0425,1.0405,1.0418,468775.248
2005-04-28 13:20:00,15.11,15.12,15.1,15.1,327062.5462834548,1.0418,1.0425,1.0411,1.0411,327062.5463
2005-04-28 13:25:00,15.1,15.11,15.1,15.11,181029.3353933521,1.0411,1.0418,1.0411,1.0418,181029.3354
2005-04-28 13:30:00,15.11,15.11,15.09,15.11,190534.45562880265,1.0418,1.0418,1.0405,1.0418,190534.4556
2005-04-28 13:35:00,15.11,15.11,15.1,15.11,152081.92376720754,1.0418,1.0418,1.0411,1.0418,152081.9238
2005-04-28 13:40:00,15.11,15.13,15.11,15.12,187510.09919025016,1.0418,1.0432,1.0418,1.0425,187510.0992
2005-04-28 13:45:00,15.12,15.13,15.11,15.12,117085.79926395808,1.0425,1.0432,1.0418,1.0425,117085.7993
2005-04-28 13:50:00,15.12,15.12,15.11,15.12,110172.98454726682,1.0425,1.0425,1.0418,1.0425,110172.9845
2005-04-28 13:55:00,15.12,15.13,15.11,15.11,375020.1983805004,1.0425,1.0432,1.0418,1.0418,375020.1984
2005-04-28 14:00:00,15.11,15.12,15.11,15.11,137824.24341403184,1.0418,1.0425,1.0418,1.0418,137824.2434
2005-04-28 14:05:00,15.12,15.12,15.1,15.1,668382.7729200854,1.0425,1.0425,1.0411,1.0411,668382.7729
2005-04-28 14:10:00,15.1,15.11,15.09,15.1,394462.4897711945,1.0411,1.0418,1.0405,1.0411,394462.4898
2005-04-28 14:15:00,15.1,15.1,15.07,15.07,315397.1714490384,1.0411,1.0411,1.0391,1.0391,315397.1714
2005-04-28 14:20:00,15.08,15.09,15.0,15.0,512844.4417945322,1.0398,1.0405,1.0343,1.0343,512844.4418
2005-04-28 14:25:00,15.0,15.0,14.98,14.98,882680.0291375142,1.0343,1.0343,1.0329,1.0329,882680.0291
2005-04-28 14:30:00,14.98,14.98,14.93,14.97,499018.8123611497,1.0329,1.0329,1.0294,1.0322,499018.8124
2005-04-28 14:35:00,14.97,14.98,14.95,14.98,352553.55055125384,1.0322,1.0329,1.0308,1.0329,352553.5506
2005-04-28 14:40:00,14.97,14.98,14.94,14.94,333543.3100803529,1.0322,1.0329,1.0301,1.0301,333543.3101
2005-04-28 14:45:00,14.94,14.94,14.88,14.89,545680.3116988157,1.0301,1.0301,1.026,1.0267,545680.3117
2005-04-28 14:50:00,14.89,14.93,14.88,14.93,427730.4105952712,1.0267,1.0294,1.026,1.0294,427730.4106
2005-04-28 14:55:00,14.93,14.96,14.93,14.96,516300.84915287787,1.0294,1.0315,1.0294,1.0315,516300.8492
2005-04-28 15:00:00,14.96,14.98,14.95,14.97,394462.4897711945,1.0315,1.0329,1.0308,1.0322,394462.4898
2005-04-28 15:05:00,14.98,15.0,14.97,15.0,285585.6579833073,1.0329,1.0343,1.0322,1.0343,285585.658
2005-04-28 15:10:00,15.0,15.0,14.93,14.94,359034.31434815185,1.0343,1.0343,1.0294,1.0301,359034.3143
2005-04-28 15:15:00,14.93,14.94,14.93,14.94,239788.26048522777,1.0294,1.0301,1.0294,1.0301,239788.2605
2005-04-28 15:20:00,14.94,14.97,14.93,14.96,365083.0272252567,1.0301,1.0322,1.0294,1.0315,365083.0272
2005-04-28 15:25:00,14.95,14.99,14.95,14.98,312804.86593027913,1.0308,1.0336,1.0308,1.0329,312804.8659
2005-04-28 15:30:00,14.98,14.98,14.92,14.92,384957.3695357441,1.0329,1.0329,1.0287,1.0287,384957.3695
2005-04-28 15:35:00,14.92,14.94,14.91,14.92,712019.9158191989,1.0287,1.0301,1.028,1.0287,712019.9158
2005-04-28 15:40:00,14.92,14.93,14.92,14.93,366811.2309044295,1.0287,1.0294,1.0287,1.0294,366811.2309
2005-04-28 15:45:00,14.93,14.93,14.92,14.93,667950.7220002922,1.0294,1.0294,1.0287,1.0294,667950.722
2005-04-28 15:50:00,14.93,14.99,14.93,14.96,971682.518614914,1.0294,1.0336,1.0294,1.0315,971682.5186
2005-04-28 15:55:00,14.96,14.97,14.91,14.92,1268501.5005128449,1.0315,1.0322,1.028,1.0287,1268501.5005
2005-04-29 09:30:00,15.07,15.08,15.04,15.04,706403.2538618873,1.0391,1.0398,1.037,1.037,706403.2539
2005-04-29 09:35:00,15.04,15.04,15.0,15.0,333543.3100803529,1.037,1.037,1.0343,1.0343,333543.3101
2005-04-29 09:40:00,15.0,15.02,15.0,15.02,329222.80088242085,1.0343,1.0356,1.0343,1.0356,329222.8009
2005-04-29 09:45:00,15.01,15.03,15.01,15.03,409152.22104416345,1.0349,1.0363,1.0349,1.0363,409152.221
2005-04-29 09:50:00,15.03,15.07,15.02,15.04,416065.0357608547,1.0363,1.0391,1.0356,1.037,416065.0358
2005-04-29 09:55:00,15.03,15.04,15.01,15.02,280833.0978655821,1.0363,1.037,1.0349,1.0356,280833.0979
2005-04-29 10:00:00,15.02,15.04,15.0,15.0,320581.7824865568,1.0356,1.037,1.0343,1.0343,320581.7825
2005-04-29 10:05:00,15.01,15.01,14.97,14.99,297251.0328177238,1.0349,1.0349,1.0322,1.0336,297251.0328
2005-04-29 10:10:00,15.0,15.01,14.98,15.0,286017.7089031005,1.0343,1.0349,1.0329,1.0343,286017.7089
2005-04-29 10:15:00,15.0,15.02,15.0,15.02,364650.9763054635,1.0343,1.0356,1.0343,1.0356,364650.9763
2005-04-29 10:20:00,15.02,15.02,15.01,15.01,263983.1119936472,1.0356,1.0356,1.0349,1.0349,263983.112
2005-04-29 10:25:00,15.01,15.03,14.99,15.0,432915.0216327896,1.0349,1.0363,1.0336,1.0343,432915.0216
2005-04-29 10:30:00,15.0,15.01,14.96,14.96,413472.7302420955,1.0343,1.0349,1.0315,1.0315,413472.7302
2005-04-29 10:35:00,14.96,14.97,14.94,14.95,365083.0272252567,1.0315,1.0322,1.0301,1.0308,365083.0272
2005-04-29 10:40:00,14.95,14.96,14.94,14.95,135231.9378952726,1.0308,1.0315,1.0301,1.0308,135231.9379
2005-04-29 10:45:00,14.95,14.96,14.93,14.94,201335.7286236327,1.0308,1.0315,1.0294,1.0301,201335.7286
2005-04-29 10:50:00,14.94,14.95,14.92,14.93,585428.9963197904,1.0301,1.0308,1.0287,1.0294,585428.9963
2005-04-29 10:55:00,14.93,14.95,14.93,14.95,351257.39779187425,1.0294,1.0308,1.0294,1.0308,351257.3978
2005-04-29 11:00:00,14.95,14.96,14.94,14.95,270031.824870752,1.0308,1.0315,1.0301,1.0308,270031.8249
2005-04-29 11:05:00,14.95,15.03,14.95,15.02,522781.6129497759,1.0308,1.0363,1.0308,1.0356,522781.6129
2005-04-29 11:10:00,15.01,15.01,15.0,15.01,489945.7430454925,1.0349,1.0349,1.0343,1.0349,489945.743
2005-04-29 11:15:00,15.0,15.04,15.0,15.04,374588.1474607072,1.0343,1.037,1.0343,1.037,374588.1475
2005-04-29 11:20:00,15.04,15.04,15.02,15.02,191830.60838818224,1.037,1.037,1.0356,1.0356,191830.6084
2005-04-29 11:25:00,15.02,15.03,15.02,15.03,143008.85445155026,1.0356,1.0363,1.0356,1.0363,143008.8545
2005-04-29 11:30:00,15.03,15.03,15.0,15.0,275216.4359082705,1.0363,1.0363,1.0343,1.0343,275216.4359
2005-04-29 11:35:00,15.0,15.02,15.0,15.01,178004.97895479974,1.0343,1.0356,1.0343,1.0349,178004.979
2005-04-29 11:40:00,15.01,15.01,14.97,14.97,189670.35378921623,1.0349,1.0349,1.0322,1.0322,189670.3538
2005-04-29 11:45:00,14.97,15.0,14.96,15.0,200471.6267840463,1.0322,1.0343,1.0315,1.0343,200471.6268
2005-04-29 11:50:00,15.0,15.01,15.0,15.0,254477.9917581967,1.0343,1.0349,1.0343,1.0343,254477.9918
2005-04-29 11:55:00,15.0,15.02,14.99,14.99,258798.5009561288,1.0343,1.0356,1.0336,1.0336,258798.501
2005-04-29 12:00:00,14.99,15.0,14.96,14.99,301571.54201565584,1.0336,1.0343,1.0315,1.0336,301571.542
2005-04-29 12:05:00,15.0,15.0,14.96,14.96,95051.20235450473,1.0343,1.0343,1.0315,1.0315,95051.2024
2005-04-29 12:10:00,14.96,14.99,14.96,14.98,93755.04959512508,1.0315,1.0336,1.0315,1.0329,93755.0496
2005-04-29 12:15:00,14.98,14.98,14.95,14.95,129183.22501816777,1.0329,1.0329,1.0308,1.0308,129183.225
2005-04-29 12:20:00,14.95,14.97,14.95,14.97,96779.40603367751,1.0308,1.0322,1.0308,1.0322,96779.406
2005-04-29 12:25:00,14.97,14.97,14.94,14.94,89866.59131698628,1.0322,1.0322,1.0301,1.0301,89866.5913
2005-04-29 12:30:00,14.94,14.96,14.94,14.95,126158.86857961534,1.0301,1.0315,1.0301,1.0308,126158.8686
2005-04-29 12:35:00,14.96,14.97,14.95,14.96,109740.9336274736,1.0315,1.0322,1.0308,1.0315,109740.9336
2005-04-29 12:40:00,14.97,15.01,14.97,14.98,256638.24635716272,1.0322,1.0349,1.0322,1.0329,256638.2464
2005-04-29 12:45:00,14.98,14.98,14.97,14.97,113629.39190561244,1.0329,1.0329,1.0322,1.0322,113629.3919
2005-04-29 12:50:00,14.98,15.01,14.97,15.0,130047.32685775416,1.0329,1.0349,1.0322,1.0343,130047.3269
2005-04-29 12:55:00,15.0,15.01,14.99,15.0,122270.41030147651,1.0343,1.0349,1.0336,1.0343,122270.4103
2005-04-29 13:00:00,15.0,15.02,14.98,14.98,109740.9336274736,1.0343,1.0356,1.0329,1.0329,109740.9336
2005-04-29 13:05:00,14.98,15.02,14.98,15.01,122270.41030147651,1.0329,1.0356,1.0329,1.0349,122270.4103
2005-04-29 13:10:00,15.01,15.02,15.01,15.01,125294.76674002894,1.0349,1.0356,1.0349,1.0349,125294.7667
2005-04-29 13:15:00,15.01,15.02,15.01,15.02,167203.70595996964,1.0349,1.0356,1.0349,1.0356,167203.706
2005-04-29 13:20:00,15.02,15.03,15.0,15.01,283857.45430413453,1.0356,1.0363,1.0343,1.0349,283857.4543
2005-04-29 13:25:00,15.0,15.0,14.99,15.0,109308.88270768042,1.0343,1.0343,1.0336,1.0343,109308.8827
2005-04-29 13:30:00,15.0,15.0,14.98,14.99,164611.40044121043,1.0343,1.0343,1.0329,1.0336,164611.4004
2005-04-29 13:35:00,14.99,14.99,14.95,14.95,172388.3169974881,1.0336,1.0336,1.0308,1.0308,172388.317
2005-04-29 13:40:00,14.95,14.98,14.95,14.98,105420.42442954158,1.0308,1.0329,1.0308,1.0329,105420.4244
2005-04-29 13:45:00,14.98,14.98,14.97,14.98,70856.35084608533,1.0329,1.0329,1.0322,1.0329,70856.3508
2005-04-29 13:50:00,14.98,15.0,14.97,14.99,143872.95629113668,1.0329,1.0343,1.0322,1.0336,143872.9563
2005-04-29 13:55:00,14.99,15.01,14.99,14.99,79929.4201617426,1.0336,1.0349,1.0336,1.0336,79929.4202
2005-04-29 14:00:00,14.99,15.01,14.99,15.01,130911.42869734055,1.0336,1.0349,1.0336,1.0349,130911.4287
2005-04-29 14:05:00,15.0,15.0,14.99,14.99,141280.65077237744,1.0343,1.0343,1.0336,1.0336,141280.6508
2005-04-29 14:10:00,15.0,15.0,14.99,15.0,111901.18822643964,1.0343,1.0343,1.0336,1.0343,111901.1882
2005-04-29 14:15:00,15.0,15.01,14.99,14.99,95051.20235450473,1.0343,1.0349,1.0336,1.0336,95051.2024
2005-04-29 14:20:00,14.99,15.02,14.98,15.02,229419.0384101909,1.0336,1.0356,1.0329,1.0356,229419.0384
2005-04-29 14:25:00,15.01,15.02,15.0,15.01,144305.00721092988,1.0349,1.0356,1.0343,1.0349,144305.0072
2005-04-29 14:30:00,15.01,15.04,15.01,15.04,432482.9707129965,1.0349,1.037,1.0349,1.037,432482.9707
2005-04-29 14:35:00,15.04,15.06,15.03,15.06,531854.6822654331,1.037,1.0384,1.0363,1.0384,531854.6823
2005-04-29 14:40:00,15.05,15.06,15.03,15.03,209112.64517991035,1.0377,1.0384,1.0363,1.0363,209112.6452
2005-04-29 14:45:00,15.03,15.04,15.03,15.04,244972.87152274625,1.0363,1.037,1.0363,1.037,244972.8715
2005-04-29 14:50:00,15.04,15.04,15.03,15.04,272624.13038951124,1.037,1.037,1.0363,1.037,272624.1304
2005-04-29 14:55:00,15.04,15.04,15.0,15.01,183189.58999231816,1.037,1.037,1.0343,1.0349,183189.59
2005-04-29 15:00:00,15.01,15.01,14.99,15.01,211704.9506986696,1.0349,1.0349,1.0336,1.0349,211704.9507
2005-04-29 15:05:00,15.01,15.04,15.0,15.04,202631.8813830123,1.0349,1.037,1.0343,1.037,202631.8814
2005-04-29 15:10:00,15.04,15.04,15.02,15.02,198743.42310487348,1.037,1.037,1.0356,1.0356,198743.4231
2005-04-29 15:15:00,15.02,15.04,15.02,15.03,241516.4641644006,1.0356,1.037,1.0356,1.0363,241516.4642
2005-04-29 15:20:00,15.03,15.03,15.02,15.03,209112.64517991035,1.0363,1.0363,1.0356,1.0363,209112.6452
2005-04-29 15:25:00,15.03,15.04,15.02,15.02,321877.9352459364,1.0363,1.037,1.0356,1.0356,321877.9352
2005-04-29 15:30:00,15.03,15.03,15.0,15.02,354713.8051502198,1.0363,1.0363,1.0343,1.0356,354713.8052
2005-04-29 15:35:00,15.02,15.03,15.01,15.01,311508.71317089954,1.0356,1.0363,1.0349,1.0349,311508.7132
2005-04-29 15:40:00,15.0,15.02,15.0,15.0,317989.4769677976,1.0343,1.0356,1.0343,1.0343,317989.477
2005-04-29 15:45:00,15.0,15.03,15.0,15.02,305027.9493740015,1.0343,1.0363,1.0343,1.0356,305027.9494
2005-04-29 15:50:00,15.02,15.04,15.01,15.03,442420.1418682401,1.0356,1.037,1.0349,1.0363,442420.1419
2005-04-29 15:55:00,15.03,15.04,15.02,15.03,522349.5620299827,1.0363,1.037,1.0356,1.0363,522349.562
2005-05-02 09:30:00,15.19,15.19,15.17,15.18,1193756.6913886203,1.0474,1.0474,1.046,1.0467,1193756.6914
2005-05-02 09:35:00,15.18,15.18,15.13,15.14,423409.9013973392,1.0467,1.0467,1.0432,1.0439,423409.9014
2005-05-02 09:40:00,15.14,15.16,15.13,15.15,251021.58439985107,1.0439,1.0453,1.0432,1.0446,251021.5844
2005-05-02 09:45:00,15.15,15.15,15.11,15.13,434211.1743921692,1.0446,1.0446,1.0418,1.0432,434211.1744
2005-05-02 09:50:00,15.14,15.16,15.13,15.16,268303.6211915792,1.0439,1.0453,1.0432,1.0453,268303.6212
2005-05-02 09:55:00,15.16,15.16,15.15,15.16,271327.97763013165,1.0453,1.0453,1.0446,1.0453,271327.9776
2005-05-02 10:00:00,15.16,15.16,15.14,15.14,473095.75717355753,1.0453,1.0453,1.0439,1.0439,473095.7572
2005-05-02 10:05:00,15.14,15.16,15.13,15.16,330086.90272200725,1.0439,1.0453,1.0432,1.0453,330086.9027
2005-05-02 10:10:00,15.15,15.16,15.11,15.11,441123.9891088605,1.0446,1.0453,1.0418,1.0418,441123.9891
2005-05-02 10:15:00,15.11,15.14,15.11,15.13,301571.54201565584,1.0418,1.0439,1.0418,1.0432,301571.542
2005-05-02 10:20:00,15.13,15.15,15.13,15.14,312372.81501048594,1.0432,1.0446,1.0432,1.0439,312372.815
2005-05-02 10:25:00,15.14,15.14,15.13,15.13,232011.3439289501,1.0439,1.0439,1.0432,1.0432,232011.3439
2005-05-02 10:30:00,15.13,15.15,15.13,15.14,197447.27034549383,1.0432,1.0446,1.0432,1.0439,197447.2703
2005-05-02 10:35:00,15.14,15.14,15.12,15.14,247133.12612171224,1.0439,1.0439,1.0425,1.0439,247133.1261
2005-05-02 10:40:00,15.13,15.15,15.13,15.14,184917.79367149097,1.0432,1.0446,1.0432,1.0439,184917.7937
2005-05-02 10:45:00,15.15,15.16,15.14,15.16,343048.4303158033,1.0446,1.0453,1.0439,1.0453,343048.4303
2005-05-02 10:50:00,15.15,15.16,15.15,15.16,251021.58439985107,1.0446,1.0453,1.0446,1.0453,251021.5844
2005-05-02 10:55:00,15.16,15.16,15.15,15.15,163315.2476818308,1.0453,1.0453,1.0446,1.0446,163315.2477
2005-05-02 11:00:00,15.15,15.16,15.15,15.16,136528.09065465222,1.0446,1.0453,1.0446,1.0453,136528.0907
2005-05-02 11:05:00,15.16,15.17,15.16,15.16,622585.3754220059,1.0453,1.046,1.0453,1.0453,622585.3754
2005-05-02 11:10:00,15.17,15.17,15.16,15.16,160290.8912432784,1.046,1.046,1.0453,1.0453,160290.8912
2005-05-02 11:15:00,15.16,15.16,15.14,15.14,262686.95923426753,1.0453,1.0453,1.0439,1.0439,262686.9592
2005-05-02 11:20:00,15.14,15.16,15.14,15.16,151217.82192762112,1.0439,1.0453,1.0439,1.0453,151217.8219
2005-05-02 11:25:00,15.16,15.16,15.14,15.15,282561.3015447549,1.0453,1.0453,1.0439,1.0446,282561.3015
2005-05-02 11:30:00,15.15,15.16,15.15,15.15,117517.85018375127,1.0446,1.0453,1.0446,1.0446,117517.8502
2005-05-02 11:35:00,15.15,15.16,15.15,15.15,81225.5729211222,1.0446,1.0453,1.0446,1.0446,81225.5729
2005-05-02 11:40:00,15.15,15.15,15.14,15.15,162883.1967620376,1.0446,1.0446,1.0439,1.0446,162883.1968
2005-05-02 11:45:00,15.15,15.15,15.14,15.15,298547.1855771034,1.0446,1.0446,1.0439,1.0446,298547.1856
2005-05-02 11:50:00,15.15,15.15,15.14,15.15,215593.4089768084,1.0446,1.0446,1.0439,1.0446,215593.409
2005-05-02 11:55:00,15.15,15.15,15.14,15.15,279536.9451062025,1.0446,1.0446,1.0439,1.0446,279536.9451
2005-05-02 12:00:00,15.15,15.15,15.13,15.13,161154.9930828648,1.0446,1.0446,1.0432,1.0432,161154.9931
2005-05-02 12:05:00,15.13,15.15,15.13,15.14,74744.80912422415,1.0432,1.0446,1.0432,1.0439,74744.8091
2005-05-02 12:10:00,15.14,15.15,15.14,15.14,101099.91523160956,1.0439,1.0446,1.0439,1.0439,101099.9152
2005-05-02 12:15:00,15.15,15.15,15.14,15.15,82521.72568050181,1.0446,1.0446,1.0439,1.0446,82521.7257
2005-05-02 12:20:00,15.15,15.15,15.14,15.14,135663.98881506582,1.0446,1.0446,1.0439,1.0439,135663.9888
2005-05-02 12:25:00,15.14,15.16,15.14,15.14,147329.3636494823,1.0439,1.0453,1.0439,1.0439,147329.3636
2005-05-02 12:30:00,15.14,15.15,15.14,15.15,126590.91949940854,1.0439,1.0446,1.0439,1.0446,126590.9195
2005-05-02 12:35:00,15.15,15.15,15.14,15.15,35428.17542304267,1.0446,1.0446,1.0439,1.0446,35428.1754
2005-05-02 12:40:00,15.15,15.16,15.15,15.15,200903.6777038395,1.0446,1.0453,1.0446,1.0446,200903.6777
2005-05-02 12:45:00,15.15,15.15,15.14,15.15,210408.79793929,1.0446,1.0446,1.0439,1.0446,210408.7979
2005-05-02 12:50:00,15.15,15.16,15.15,15.16,90298.64223677947,1.0446,1.0453,1.0446,1.0453,90298.6422
2005-05-02 12:55:00,15.15,15.15,15.13,15.15,289042.0653416529,1.0446,1.0446,1.0432,1.0446,289042.0653
2005-05-02 13:00:00,15.15,15.15,15.14,15.14,36292.27726262907,1.0446,1.0446,1.0439,1.0439,36292.2773
2005-05-02 13:05:00,15.14,15.15,15.14,15.15,88570.43855760666,1.0439,1.0446,1.0439,1.0446,88570.4386
2005-05-02 13:10:00,15.15,15.15,15.14,15.15,203495.9832225987,1.0446,1.0446,1.0439,1.0446,203495.9832
2005-05-02 13:15:00,15.14,15.14,15.13,15.14,177140.8771152133,1.0439,1.0439,1.0432,1.0439,177140.8771
2005-05-02 13:20:00,15.14,15.15,15.14,15.14,72152.50360546494,1.0439,1.0446,1.0439,1.0439,72152.5036
2005-05-02 13:25:00,15.14,15.14,15.13,15.13,206952.3905809444,1.0439,1.0439,1.0432,1.0432,206952.3906
2005-05-02 13:30:00,15.13,15.15,15.13,15.14,197879.3212652871,1.0432,1.0446,1.0432,1.0439,197879.3213
2005-05-02 13:35:00,15.15,15.15,15.11,15.12,193990.86298714823,1.0446,1.0446,1.0418,1.0425,193990.863
2005-05-02 13:40:00,15.11,15.12,15.1,15.1,175412.6734360405,1.0418,1.0425,1.0411,1.0411,175412.6734
2005-05-02 13:45:00,15.1,15.12,15.1,15.11,109740.9336274736,1.0411,1.0425,1.0411,1.0418,109740.9336
2005-05-02 13:50:00,15.12,15.14,15.11,15.13,98075.55879305712,1.0425,1.0439,1.0418,1.0432,98075.5588
2005-05-02 13:55:00,15.13,15.14,15.1,15.1,123134.51214106292,1.0432,1.0439,1.0411,1.0411,123134.5121
2005-05-02 14:00:00,15.1,15.1,15.06,15.06,311508.71317089954,1.0411,1.0411,1.0384,1.0384,311508.7132
2005-05-02 14:05:00,15.06,15.08,15.06,15.08,110605.03546706002,1.0384,1.0398,1.0384,1.0398,110605.0355
2005-05-02 14:10:00,15.07,15.1,15.07,15.1,101964.01707119597,1.0391,1.0411,1.0391,1.0411,101964.0171
2005-05-02 14:15:00,15.1,15.11,15.09,15.11,92458.89683574549,1.0411,1.0418,1.0405,1.0418,92458.8968
2005-05-02 14:20:00,15.11,15.11,15.09,15.1,123998.61398064932,1.0418,1.0418,1.0405,1.0411,123998.614
2005-05-02 14:25:00,15.1,15.11,15.08,15.09,95915.30419409112,1.0411,1.0418,1.0398,1.0405,95915.3042
2005-05-02 14:30:00,15.09,15.09,15.07,15.09,143008.85445155026,1.0405,1.0405,1.0391,1.0405,143008.8545
2005-05-02 14:35:00,15.09,15.12,15.08,15.12,196583.16850590747,1.0405,1.0425,1.0398,1.0425,196583.1685
2005-05-02 14:40:00,15.12,15.12,15.11,15.12,84249.92935967463,1.0425,1.0425,1.0418,1.0425,84249.9294
2005-05-02 14:45:00,15.11,15.12,15.1,15.1,155538.33112555317,1.0418,1.0425,1.0411,1.0411,155538.3311
2005-05-02 14:50:00,15.1,15.11,15.1,15.1,109740.9336274736,1.0411,1.0418,1.0411,1.0411,109740.9336
2005-05-02 14:55:00,15.1,15.11,15.09,15.1,193126.76114756183,1.0411,1.0418,1.0405,1.0411,193126.7611
2005-05-02 15:00:00,15.11,15.11,15.09,15.1,224234.42737267248,1.0418,1.0418,1.0405,1.0411,224234.4274
2005-05-02 15:05:00,15.1,15.13,15.1,15.13,230715.1911695705,1.0411,1.0432,1.0411,1.0432,230715.1912
2005-05-02 15:10:00,15.13,15.14,15.12,15.13,198743.42310487348,1.0432,1.0439,1.0425,1.0432,198743.4231
2005-05-02 15:15:00,15.13,15.14,15.13,15.14,367243.2818242228,1.0432,1.0439,1.0432,1.0439,367243.2818
2005-05-02 15:20:00,15.13,15.15,15.13,15.14,397918.89712954016,1.0432,1.0446,1.0432,1.0439,397918.8971
2005-05-02 15:25:00,15.14,15.14,15.11,15.12,426866.3087556848,1.0439,1.0439,1.0418,1.0425,426866.3088
2005-05-02 15:30:00,15.12,15.13,15.11,15.12,384525.3186159509,1.0425,1.0432,1.0418,1.0425,384525.3186
2005-05-02 15:35:00,15.11,15.12,15.11,15.11,235035.7003675025,1.0418,1.0425,1.0418,1.0418,235035.7004
2005-05-02 15:40:00,15.11,15.13,15.11,15.13,306756.15305317426,1.0418,1.0432,1.0418,1.0432,306756.1531
2005-05-02 15:45:00,15.13,15.14,15.12,15.14,420385.5449587868,1.0432,1.0439,1.0425,1.0439,420385.545
2005-05-02 15:50:00,15.14,15.16,15.13,15.15,314965.1205292451,1.0439,1.0453,1.0432,1.0446,314965.1205
2005-05-02 15:55:00,15.15,15.16,15.13,15.15,535311.0896237788,1.0446,1.0453,1.0432,1.0446,535311.0896
2005-05-03 09:30:00,15.15,15.15,15.1,15.15,574195.6724051671,1.0446,1.0446,1.0411,1.0446,574195.6724
2005-05-03 09:35:00,15.15,15.17,15.14,15.15,225530.58013205207,1.0446,1.046,1.0439,1.0446,225530.5801
2005-05-03 09:40:00,15.15,15.17,15.15,15.16,196151.11758611427,1.0446,1.046,1.0446,1.0453,196151.1176
2005-05-03 09:45:00,15.17,15.17,15.14,15.16,214297.2562174288,1.046,1.046,1.0439,1.0453,214297.2562
2005-05-03 09:50:00,15.16,15.16,15.13,15.16,286017.7089031005,1.0453,1.0453,1.0432,1.0453,286017.7089
2005-05-03 09:55:00,15.16,15.16,15.14,15.16,205224.18690177152,1.0453,1.0453,1.0439,1.0453,205224.1869
2005-05-03 10:00:00,15.16,15.16,15.15,15.15,517164.95099246426,1.0453,1.0453,1.0446,1.0446,517164.951
2005-05-03 10:05:00,15.15,15.15,15.13,15.13,254477.9917581967,1.0446,1.0446,1.0432,1.0432,254477.9918
2005-05-03 10:10:00,15.14,15.16,15.14,15.16,183189.58999231816,1.0439,1.0453,1.0439,1.0453,183189.59
2005-05-03 10:15:00,15.16,15.16,15.15,15.15,147761.4145692755,1.0453,1.0453,1.0446,1.0446,147761.4146
2005-05-03 10:20:00,15.15,15.15,15.13,15.13,385389.42045553727,1.0446,1.0446,1.0432,1.0432,385389.4205
2005-05-03 10:25:00,15.13,15.16,15.13,15.15,248429.27888109183,1.0432,1.0453,1.0432,1.0446,248429.2789
2005-05-03 10:30:00,15.15,15.16,15.14,15.15,240220.311405021,1.0446,1.0453,1.0439,1.0446,240220.3114
2005-05-03 10:35:00,15.15,15.15,15.14,15.14,426002.2069160984,1.0446,1.0446,1.0439,1.0439,426002.2069
2005-05-03 10:40:00,15.14,15.15,15.14,15.14,157698.5857245192,1.0439,1.0446,1.0439,1.0439,157698.5857
2005-05-03 10:45:00,15.15,15.15,15.13,15.13,167635.75687976286,1.0446,1.0446,1.0432,1.0432,167635.7569
2005-05-03 10:50:00,15.13,15.15,15.12,15.13,280401.0469457889,1.0432,1.0446,1.0425,1.0432,280401.0469
2005-05-03 10:55:00,15.13,15.14,15.13,15.14,83817.87843988143,1.0432,1.0439,1.0432,1.0439,83817.8784
2005-05-03 11:00:00,15.14,15.15,15.14,15.14,144305.00721092988,1.0439,1.0446,1.0439,1.0439,144305.0072
2005-05-03 11:05:00,15.14,15.15,15.14,15.15,105852.4753493348,1.0439,1.0446,1.0439,1.0446,105852.4753
2005-05-03 11:10:00,15.14,15.16,15.14,15.15,276080.53774785687,1.0439,1.0453,1.0439,1.0446,276080.5377
2005-05-03 11:15:00,15.15,15.15,15.14,15.15,257502.3481967491,1.0446,1.0446,1.0439,1.0446,257502.3482
2005-05-03 11:20:00,15.15,15.15,15.14,15.15,385389.42045553727,1.0446,1.0446,1.0439,1.0446,385389.4205
2005-05-03 11:25:00,15.15,15.15,15.14,15.15,235899.80220708897,1.0446,1.0446,1.0439,1.0446,235899.8022
2005-05-03 11:30:00,15.15,15.15,15.14,15.14,216457.5108163948,1.0446,1.0446,1.0439,1.0439,216457.5108
2005-05-03 11:35:00,15.14,15.16,15.14,15.15,171524.21515790166,1.0439,1.0453,1.0439,1.0446,171524.2152
2005-05-03 11:40:00,15.15,15.15,15.15,15.15,197447.27034549383,1.0446,1.0446,1.0446,1.0446,197447.2703
2005-05-03 11:45:00,15.15,15.15,15.13,15.13,100667.86431181636,1.0446,1.0446,1.0432,1.0432,100667.8643
2005-05-03 11:50:00,15.13,15.15,15.13,15.13,126590.91949940854,1.0432,1.0446,1.0432,1.0432,126590.9195
2005-05-03 11:55:00,15.13,15.13,15.13,15.13,898665.9131698627,1.0432,1.0432,1.0432,1.0432,898665.9132
2005-05-03 12:00:00,15.13,15.13,15.12,15.13,200903.6777038395,1.0432,1.0432,1.0425,1.0432,200903.6777
2005-05-03 12:05:00,15.13,15.13,15.13,15.13,104988.3735097484,1.0432,1.0432,1.0432,1.0432,104988.3735
2005-05-03 12:10:00,15.13,15.13,15.13,15.13,164179.34952141723,1.0432,1.0432,1.0432,1.0432,164179.3495
2005-05-03 12:15:00,15.13,15.14,15.13,15.14,244540.82060295303,1.0432,1.0439,1.0432,1.0439,244540.8206
2005-05-03 12:20:00,15.14,15.14,15.12,15.13,192262.65930797544,1.0439,1.0439,1.0425,1.0432,192262.6593
2005-05-03 12:25:00,15.13,15.13,15.13,15.13,84249.92935967463,1.0432,1.0432,1.0432,1.0432,84249.9294
2005-05-03 12:30:00,15.13,15.15,15.13,15.14,118814.00294313088,1.0432,1.0446,1.0432,1.0439,118814.0029
2005-05-03 12:35:00,15.14,15.14,15.13,15.14,49685.85577621837,1.0439,1.0439,1.0432,1.0439,49685.8558
2005-05-03 12:40:00,15.14,15.15,15.13,15.15,162451.1458422444,1.0439,1.0446,1.0432,1.0446,162451.1458
2005-05-03 12:45:00,15.15,15.15,15.14,15.14,53574.3140543572,1.0446,1.0446,1.0439,1.0439,53574.3141
2005-05-03 12:50:00,15.14,15.14,15.13,15.13,112333.23914623284,1.0439,1.0439,1.0432,1.0432,112333.2391
2005-05-03 12:55:00,15.14,15.15,15.14,15.14,208680.5942601172,1.0439,1.0446,1.0439,1.0439,208680.5943
2005-05-03 13:00:00,15.14,15.14,15.13,15.13,130479.37777754736,1.0439,1.0439,1.0432,1.0432,130479.3778
2005-05-03 13:05:00,15.13,15.14,15.13,15.14,182757.53907252496,1.0432,1.0439,1.0432,1.0439,182757.5391
2005-05-03 13:10:00,15.14,15.14,15.14,15.14,184485.74275169772,1.0439,1.0439,1.0439,1.0439,184485.7428
2005-05-03 13:15:00,15.13,15.14,15.13,15.13,154674.22928596675,1.0432,1.0439,1.0432,1.0432,154674.2293
2005-05-03 13:20:00,15.13,15.14,15.13,15.14,214297.2562174288,1.0432,1.0439,1.0432,1.0439,214297.2562
2005-05-03 13:25:00,15.14,15.15,15.13,15.14,326630.4953636616,1.0439,1.0446,1.0432,1.0439,326630.4954
2005-05-03 13:30:00,15.14,15.15,15.13,15.15,143008.85445155026,1.0439,1.0446,1.0432,1.0446,143008.8545
2005-05-03 13:35:00,15.15,15.15,15.15,15.15,183621.64091211132,1.0446,1.0446,1.0446,1.0446,183621.6409
2005-05-03 13:40:00,15.15,15.15,15.15,15.15,115789.64650457846,1.0446,1.0446,1.0446,1.0446,115789.6465
2005-05-03 13:45:00,15.15,15.16,15.15,15.16,318853.57880738395,1.0446,1.0453,1.0446,1.0453,318853.5788
2005-05-03 13:50:00,15.16,15.17,15.16,15.17,241948.51508419384,1.0453,1.046,1.0453,1.046,241948.5151
2005-05-03 13:55:00,15.17,15.19,15.17,15.19,87706.33671802025,1.046,1.0474,1.046,1.0474,87706.3367
2005-05-03 14:00:00,15.19,15.21,15.19,15.21,284721.5561437209,1.0474,1.0487,1.0474,1.0487,284721.5561
2005-05-03 14:05:00,15.21,15.21,15.21,15.21,222074.1727737065,1.0487,1.0487,1.0487,1.0487,222074.1728
2005-05-03 14:10:00,15.21,15.27,15.21,15.26,626473.8337001447,1.0487,1.0529,1.0487,1.0522,626473.8337
2005-05-03 14:15:00,15.26,15.27,15.18,15.18,527102.122147708,1.0522,1.0529,1.0467,1.0467,527102.1221
2005-05-03 14:20:00,15.18,15.21,15.16,15.21,677455.8422357426,1.0467,1.0487,1.0453,1.0487,677455.8422
2005-05-03 14:25:00,15.21,15.24,15.2,15.22,559505.9411321982,1.0487,1.0508,1.048,1.0494,559505.9411
2005-05-03 14:30:00,15.22,15.25,15.21,15.24,653693.0416471164,1.0494,1.0515,1.0487,1.0508,653693.0416
2005-05-03 14:35:00,15.24,15.28,15.24,15.26,989396.6063264352,1.0508,1.0536,1.0508,1.0522,989396.6063
2005-05-03 14:40:00,15.26,15.27,15.26,15.27,578084.1306833059,1.0522,1.0529,1.0522,1.0529,578084.1307
2005-05-03 14:45:00,15.27,15.28,15.24,15.25,988100.4535670558,1.0529,1.0536,1.0508,1.0515,988100.4536
2005-05-03 14:50:00,15.25,15.26,15.23,15.26,394462.4897711945,1.0515,1.0522,1.0501,1.0522,394462.4898
2005-05-03 14:55:00,15.26,15.28,15.26,15.26,559505.9411321982,1.0522,1.0536,1.0522,1.0522,559505.9411
2005-05-03 15:00:00,15.27,15.28,15.26,15.27,689985.3189097455,1.0529,1.0536,1.0522,1.0529,689985.3189
2005-05-03 15:05:00,15.27,15.27,15.22,15.23,853300.5665915763,1.0529,1.0529,1.0494,1.0501,853300.5666
2005-05-03 15:10:00,15.23,15.24,15.23,15.24,416929.1376004411,1.0501,1.0508,1.0501,1.0508,416929.1376
2005-05-03 15:15:00,15.24,15.24,15.22,15.23,407424.01736499066,1.0508,1.0508,1.0494,1.0501,407424.0174
2005-05-03 15:20:00,15.23,15.26,15.22,15.24,418225.2903598207,1.0501,1.0522,1.0494,1.0508,418225.2904
2005-05-03 15:25:00,15.23,15.24,15.22,15.24,263983.1119936472,1.0501,1.0508,1.0494,1.0508,263983.112
2005-05-03 15:30:00,15.23,15.24,15.21,15.21,398350.94804933335,1.0501,1.0508,1.0487,1.0487,398350.948
2005-05-03 15:35:00,15.21,15.38,15.21,15.29,954400.481823186,1.0487,1.0605,1.0487,1.0542,954400.4818
2005-05-03 15:40:00,15.31,15.32,15.24,15.25,2165439.2100035343,1.0556,1.0563,1.0508,1.0515,2165439.21
2005-05-03 15:45:00,15.26,15.26,15.22,15.23,782876.2666652843,1.0522,1.0522,1.0494,1.0501,782876.2667
2005-05-03 15:50:00,15.23,15.23,15.18,15.18,556481.5846936457,1.0501,1.0501,1.0467,1.0467,556481.5847
2005-05-03 15:55:00,15.18,15.28,15.18,15.28,1637905.0369360335,1.0467,1.0536,1.0467,1.0536,1637905.0369
2005-05-04 09:30:00,15.32,15.32,15.28,15.31,1026120.9345088576,1.0563,1.0563,1.0536,1.0556,1026120.9345
2005-05-04 09:35:00,15.31,15.33,15.29,15.33,356442.00882939267,1.0556,1.057,1.0542,1.057,356442.0088
2005-05-04 09:40:00,15.32,15.33,15.3,15.3,283857.45430413453,1.0563,1.057,1.0549,1.0549,283857.4543
2005-05-04 09:45:00,15.31,15.32,15.3,15.3,231147.2420893637,1.0556,1.0563,1.0549,1.0549,231147.2421
2005-05-04 09:50:00,15.3,15.32,15.29,15.29,270031.824870752,1.0549,1.0563,1.0542,1.0542,270031.8249
2005-05-04 09:55:00,15.28,15.33,15.28,15.33,305027.9493740015,1.0536,1.057,1.0536,1.057,305027.9494
2005-05-04 10:00:00,15.33,15.38,15.32,15.36,837314.6825592278,1.057,1.0605,1.0563,1.0591,837314.6826
2005-05-04 10:05:00,15.35,15.37,15.35,15.36,438963.7345098945,1.0584,1.0598,1.0584,1.0591,438963.7345
2005-05-04 10:10:00,15.36,15.37,15.36,15.36,599254.6257531729,1.0591,1.0598,1.0591,1.0591,599254.6258
2005-05-04 10:15:00,15.36,15.38,15.35,15.37,498154.7105215633,1.0591,1.0605,1.0584,1.0598,498154.7105
2005-05-04 10:20:00,15.37,15.38,15.37,15.38,553457.2282550933,1.0598,1.0605,1.0598,1.0605,553457.2283
2005-05-04 10:25:00,15.38,15.39,15.38,15.38,451493.2111838974,1.0605,1.0611,1.0605,1.0605,451493.2112
2005-05-04 10:30:00,15.38,15.43,15.38,15.41,961313.2965398772,1.0605,1.0639,1.0605,1.0625,961313.2965
2005-05-04 10:35:00,15.41,15.44,15.41,15.43,348665.092273115,1.0625,1.0646,1.0625,1.0639,348665.0923
2005-05-04 10:40:00,15.43,15.43,15.41,15.42,238060.05680605496,1.0639,1.0639,1.0625,1.0632,238060.0568
2005-05-04 10:45:00,15.42,15.42,15.4,15.41,283857.45430413453,1.0632,1.0632,1.0618,1.0625,283857.4543
2005-05-04 10:50:00,15.41,15.41,15.39,15.4,314101.0186896587,1.0625,1.0625,1.0611,1.0618,314101.0187
2005-05-04 10:55:00,15.4,15.41,15.4,15.41,160722.9421630716,1.0618,1.0625,1.0618,1.0625,160722.9422
2005-05-04 11:00:00,15.41,15.44,15.41,15.44,413040.6793223023,1.0625,1.0646,1.0625,1.0646,413040.6793
2005-05-04 11:05:00,15.45,15.45,15.43,15.43,374156.096540914,1.0653,1.0653,1.0639,1.0639,374156.0965
2005-05-04 11:10:00,15.43,15.44,15.42,15.44,361194.5689471179,1.0639,1.0646,1.0632,1.0646,361194.5689
2005-05-04 11:15:00,15.44,15.45,15.43,15.45,206952.3905809444,1.0646,1.0653,1.0639,1.0653,206952.3906
2005-05-04 11:20:00,15.44,15.45,15.43,15.44,192694.71022776864,1.0646,1.0653,1.0639,1.0646,192694.7102
2005-05-04 11:25:00,15.44,15.45,15.44,15.45,398350.94804933335,1.0646,1.0653,1.0646,1.0653,398350.948
2005-05-04 11:30:00,15.45,15.45,15.41,15.41,248861.32980088505,1.0653,1.0653,1.0625,1.0625,248861.3298
2005-05-04 11:35:00,15.41,15.44,15.41,15.43,217321.6126559812,1.0625,1.0646,1.0625,1.0639,217321.6127
2005-05-04 11:40:00,15.43,15.46,15.43,15.44,303299.7456948287,1.0639,1.066,1.0639,1.0646,303299.7457
2005-05-04 11:45:00,15.45,15.46,15.45,15.46,358602.26342835865,1.0653,1.066,1.0653,1.066,358602.2634
2005-05-04 11:50:00,15.46,15.46,15.45,15.45,508523.9325966002,1.066,1.066,1.0653,1.0653,508523.9326
2005-05-04 11:55:00,15.45,15.46,15.43,15.43,344776.6339949762,1.0653,1.066,1.0639,1.0639,344776.634
2005-05-04 12:00:00,15.43,15.43,15.38,15.38,278672.84326661605,1.0639,1.0639,1.0605,1.0605,278672.8433
2005-05-04 12:05:00,15.39,15.41,15.38,15.38,187942.1501100434,1.0611,1.0625,1.0605,1.0605,187942.1501
2005-05-04 12:10:00,15.39,15.41,15.39,15.4,98075.55879305712,1.0611,1.0625,1.0611,1.0618,98075.5588
2005-05-04 12:15:00,15.4,15.42,15.39,15.42,317989.4769677976,1.0618,1.0632,1.0611,1.0632,317989.477
2005-05-04 12:20:00,15.42,15.42,15.38,15.4,429890.6651942372,1.0632,1.0632,1.0605,1.0618,429890.6652
2005-05-04 12:25:00,15.4,15.4,15.37,15.39,141280.65077237744,1.0618,1.0618,1.0598,1.0611,141280.6508
2005-05-04 12:30:00,15.4,15.42,15.4,15.41,205656.23782156472,1.0618,1.0632,1.0618,1.0625,205656.2378
2005-05-04 12:35:00,15.41,15.44,15.41,15.44,217321.6126559812,1.0625,1.0646,1.0625,1.0646,217321.6127
2005-05-04 12:40:00,15.43,15.44,15.43,15.43,46661.49933766595,1.0639,1.0646,1.0639,1.0639,46661.4993
2005-05-04 12:45:00,15.43,15.43,15.41,15.42,171092.16423810847,1.0639,1.0639,1.0625,1.0632,171092.1642
2005-05-04 12:50:00,15.42,15.42,15.4,15.4,199175.47402466668,1.0632,1.0632,1.0618,1.0618,199175.474
2005-05-04 12:55:00,15.4,15.41,15.4,15.4,197879.3212652871,1.0618,1.0625,1.0618,1.0618,197879.3213
2005-05-04 13:00:00,15.4,15.41,15.39,15.39,164179.34952141723,1.0618,1.0625,1.0611,1.0611,164179.3495
2005-05-04 13:05:00,15.39,15.39,15.38,15.39,176708.82619542012,1.0611,1.0611,1.0605,1.0611,176708.8262
2005-05-04 13:10:00,15.39,15.41,15.39,15.41,174548.5715964541,1.0611,1.0625,1.0611,1.0625,174548.5716
2005-05-04 13:15:00,15.41,15.41,15.4,15.4,256206.19543736952,1.0625,1.0625,1.0618,1.0618,256206.1954
2005-05-04 13:20:00,15.4,15.4,15.39,15.4,59190.97601166884,1.0618,1.0618,1.0611,1.0618,59190.976
2005-05-04 13:25:00,15.4,15.41,15.4,15.41,142144.75261196386,1.0618,1.0625,1.0618,1.0625,142144.7526
2005-05-04 13:30:00,15.41,15.41,15.4,15.4,54438.41589394361,1.0625,1.0625,1.0618,1.0618,54438.4159
2005-05-04 13:35:00,15.4,15.41,15.4,15.41,199607.52494445987,1.0618,1.0625,1.0618,1.0625,199607.5249
2005-05-04 13:40:00,15.41,15.41,15.41,15.41,78633.26740236298,1.0625,1.0625,1.0625,1.0625,78633.2674
2005-05-04 13:45:00,15.41,15.41,15.39,15.4,234603.6494477093,1.0625,1.0625,1.0611,1.0618,234603.6494
2005-05-04 13:50:00,15.39,15.41,15.39,15.41,285585.6579833073,1.0611,1.0625,1.0611,1.0625,285585.658
2005-05-04 13:55:00,15.4,15.44,15.4,15.43,373724.0456211208,1.0618,1.0646,1.0618,1.0639,373724.0456
2005-05-04 14:00:00,15.43,15.43,15.4,15.41,475256.0117725235,1.0639,1.0639,1.0618,1.0625,475256.0118
2005-05-04 14:05:00,15.41,15.43,15.41,15.43,229851.08932998413,1.0625,1.0639,1.0625,1.0639,229851.0893
2005-05-04 14:10:00,15.43,15.44,15.43,15.44,185781.8955110774,1.0639,1.0646,1.0639,1.0646,185781.8955
2005-05-04 14:15:00,15.44,15.44,15.44,15.44,270463.8757905452,1.0646,1.0646,1.0646,1.0646,270463.8758
2005-05-04 14:20:00,15.44,15.44,15.44,15.44,361194.5689471179,1.0646,1.0646,1.0646,1.0646,361194.5689
2005-05-04 14:25:00,15.44,15.44,15.44,15.44,117517.85018375127,1.0646,1.0646,1.0646,1.0646,117517.8502
2005-05-04 14:30:00,15.44,15.44,15.44,15.44,171092.16423810847,1.0646,1.0646,1.0646,1.0646,171092.1642
2005-05-04 14:35:00,15.44,15.44,15.44,15.44,143872.95629113668,1.0646,1.0646,1.0646,1.0646,143872.9563
2005-05-04 14:40:00,15.44,15.44,15.44,15.44,160722.9421630716,1.0646,1.0646,1.0646,1.0646,160722.9422
2005-05-04 14:45:00,15.44,15.44,15.44,15.44,305027.9493740015,1.0646,1.0646,1.0646,1.0646,305027.9494
2005-05-04 14:50:00,15.44,15.45,15.42,15.44,332679.2082407665,1.0646,1.0653,1.0632,1.0646,332679.2082
2005-05-04 14:55:00,15.44,15.45,15.44,15.44,314965.1205292451,1.0646,1.0653,1.0646,1.0646,314965.1205
2005-05-04 15:00:00,15.44,15.44,15.43,15.43,254045.9408384035,1.0646,1.0646,1.0639,1.0639,254045.9408
2005-05-04 15:05:00,15.43,15.43,15.41,15.42,309780.5094917267,1.0639,1.0639,1.0625,1.0632,309780.5095
2005-05-04 15:10:00,15.42,15.44,15.42,15.44,331815.1064011801,1.0632,1.0646,1.0632,1.0646,331815.1064
2005-05-04 15:15:00,15.44,15.44,15.43,15.43,410880.4247233362,1.0646,1.0646,1.0639,1.0639,410880.4247
2005-05-04 15:20:00,15.43,15.43,15.42,15.42,125294.76674002894,1.0639,1.0639,1.0632,1.0632,125294.7667
2005-05-04 15:25:00,15.43,15.44,15.42,15.44,222506.2236934997,1.0639,1.0646,1.0632,1.0646,222506.2237
2005-05-04 15:30:00,15.44,15.44,15.44,15.44,179301.13171417933,1.0646,1.0646,1.0646,1.0646,179301.1317
2005-05-04 15:35:00,15.44,15.45,15.44,15.44,289042.0653416529,1.0646,1.0653,1.0646,1.0646,289042.0653
2005-05-04 15:40:00,15.44,15.45,15.44,15.44,443284.2437078265,1.0646,1.0653,1.0646,1.0646,443284.2437
2005-05-04 15:45:00,15.44,15.44,15.43,15.43,353417.65239084023,1.0646,1.0646,1.0639,1.0639,353417.6524
2005-05-04 15:50:00,15.43,15.44,15.42,15.44,362058.6707867043,1.0639,1.0646,1.0632,1.0646,362058.6708
2005-05-04 15:55:00,15.44,15.45,15.43,15.44,592341.8110364816,1.0646,1.0653,1.0639,1.0646,592341.811
2005-05-05 09:30:00,15.45,15.45,15.44,15.45,400511.2026482994,1.0653,1.0653,1.0646,1.0653,400511.2026
2005-05-05 09:35:00,15.45,15.47,15.43,15.43,164179.34952141723,1.0653,1.0667,1.0639,1.0639,164179.3495
2005-05-05 09:40:00,15.43,15.43,15.41,15.42,453653.4657828634,1.0639,1.0639,1.0625,1.0632,453653.4658
2005-05-05 09:45:00,15.42,15.43,15.41,15.43,327926.64812304126,1.0632,1.0639,1.0625,1.0639,327926.6481
2005-05-05 09:50:00,15.43,15.43,15.41,15.42,183189.58999231816,1.0639,1.0639,1.0625,1.0632,183189.59
2005-05-05 09:55:00,15.42,15.45,15.41,15.44,527534.1730675012,1.0632,1.0653,1.0625,1.0646,527534.1731
2005-05-05 10:00:00,15.44,15.47,15.43,15.44,327926.64812304126,1.0646,1.0667,1.0639,1.0646,327926.6481
2005-05-05 10:05:00,15.44,15.45,15.43,15.45,216457.5108163948,1.0646,1.0653,1.0639,1.0653,216457.5108
2005-05-05 10:10:00,15.45,15.46,15.44,15.45,112765.29006602603,1.0653,1.066,1.0646,1.0653,112765.2901
2005-05-05 10:15:00,15.45,15.46,15.44,15.44,101099.91523160956,1.0653,1.066,1.0646,1.0646,101099.9152
2005-05-05 10:20:00,15.44,15.44,15.44,15.44,144737.05813072308,1.0646,1.0646,1.0646,1.0646,144737.0581
2005-05-05 10:25:00,15.45,15.45,15.44,15.44,408288.11920457706,1.0653,1.0653,1.0646,1.0646,408288.1192
2005-05-05 10:30:00,15.45,15.45,15.41,15.42,751768.6004401736,1.0653,1.0653,1.0625,1.0632,751768.6004
2005-05-05 10:35:00,15.42,15.42,15.41,15.41,591045.658277102,1.0632,1.0632,1.0625,1.0625,591045.6583
2005-05-05 10:40:00,15.41,15.42,15.4,15.41,410448.37380354304,1.0625,1.0632,1.0618,1.0625,410448.3738
2005-05-05 10:45:00,15.41,15.42,15.41,15.41,127455.02133899496,1.0625,1.0632,1.0625,1.0625,127455.0213
2005-05-05 10:50:00,15.41,15.41,15.39,15.4,173684.4697568677,1.0625,1.0625,1.0611,1.0618,173684.4698
2005-05-05 10:55:00,15.4,15.41,15.39,15.4,123998.61398064932,1.0618,1.0625,1.0611,1.0618,123998.614
2005-05-05 11:00:00,15.4,15.41,15.39,15.4,121406.3084618901,1.0618,1.0625,1.0611,1.0618,121406.3085
2005-05-05 11:05:00,15.4,15.44,15.4,15.44,254045.9408384035,1.0618,1.0646,1.0618,1.0646,254045.9408
2005-05-05 11:10:00,15.44,15.45,15.43,15.44,1531620.5106669054,1.0646,1.0653,1.0639,1.0646,1531620.5107
2005-05-05 11:15:00,15.45,15.45,15.44,15.44,102396.06799098916,1.0653,1.0653,1.0646,1.0646,102396.068
2005-05-05 11:20:00,15.44,15.45,15.44,15.44,52710.21221477079,1.0646,1.0653,1.0646,1.0646,52710.2122
2005-05-05 11:25:00,15.44,15.44,15.43,15.44,123998.61398064932,1.0646,1.0646,1.0639,1.0646,123998.614
2005-05-05 11:30:00,15.44,15.45,15.44,15.45,349097.1431929082,1.0646,1.0653,1.0646,1.0653,349097.1432
2005-05-05 11:35:00,15.45,15.45,15.44,15.44,145169.10905051627,1.0653,1.0653,1.0646,1.0646,145169.1091
2005-05-05 11:40:00,15.44,15.45,15.44,15.45,122270.41030147651,1.0646,1.0653,1.0646,1.0653,122270.4103
2005-05-05 11:45:00,15.45,15.45,15.44,15.44,128751.17409837455,1.0653,1.0653,1.0646,1.0646,128751.1741
2005-05-05 11:50:00,15.45,15.45,15.44,15.45,93755.04959512508,1.0653,1.0653,1.0646,1.0653,93755.0496
2005-05-05 11:55:00,15.45,15.46,15.44,15.45,253613.88991861028,1.0653,1.066,1.0646,1.0653,253613.8899
2005-05-05 12:00:00,15.46,15.46,15.45,15.46,162451.1458422444,1.066,1.066,1.0653,1.066,162451.1458
2005-05-05 12:05:00,15.46,15.48,15.46,15.47,337431.7683584917,1.066,1.0673,1.066,1.0667,337431.7684
2005-05-05 12:10:00,15.47,15.48,15.46,15.48,139984.49801299785,1.0667,1.0673,1.066,1.0673,139984.498
2005-05-05 12:15:00,15.48,15.49,15.48,15.48,222074.1727737065,1.0673,1.068,1.0673,1.0673,222074.1728
2005-05-05 12:20:00,15.48,15.5,15.48,15.5,196583.16850590747,1.0673,1.0687,1.0673,1.0687,196583.1685
2005-05-05 12:25:00,15.5,15.5,15.49,15.5,107580.6790285076,1.0687,1.0687,1.068,1.0687,107580.679
2005-05-05 12:30:00,15.5,15.5,15.49,15.5,47957.65209704556,1.0687,1.0687,1.068,1.0687,47957.6521
2005-05-05 12:35:00,15.5,15.51,15.48,15.48,336567.6665189053,1.0687,1.0694,1.0673,1.0673,336567.6665
2005-05-05 12:40:00,15.48,15.49,15.47,15.49,446308.6001463789,1.0673,1.068,1.0667,1.068,446308.6001
2005-05-05 12:45:00,15.49,15.49,15.44,15.44,369835.587342982,1.068,1.068,1.0646,1.0646,369835.5873
2005-05-05 12:50:00,15.44,15.47,15.43,15.46,515004.6963934982,1.0646,1.0667,1.0639,1.066,515004.6964
2005-05-05 12:55:00,15.45,15.46,15.43,15.44,288610.01442185976,1.0653,1.066,1.0639,1.0646,288610.0144
2005-05-05 13:00:00,15.43,15.44,15.39,15.41,555185.4319342661,1.0639,1.0646,1.0611,1.0625,555185.4319
2005-05-05 13:05:00,15.41,15.43,15.4,15.43,495994.4559225973,1.0625,1.0639,1.0618,1.0639,495994.4559
2005-05-05 13:10:00,15.43,15.43,15.39,15.4,327062.5462834548,1.0639,1.0639,1.0611,1.0618,327062.5463
2005-05-05 13:15:00,15.41,15.41,15.39,15.4,200039.5758642531,1.0625,1.0625,1.0611,1.0618,200039.5759
2005-05-05 13:20:00,15.39,15.41,15.38,15.38,167635.75687976286,1.0611,1.0625,1.0605,1.0605,167635.7569
2005-05-05 13:25:00,15.39,15.43,15.38,15.42,133071.68329630658,1.0611,1.0639,1.0605,1.0632,133071.6833
2005-05-05 13:30:00,15.42,15.42,15.4,15.41,180597.2844735589,1.0632,1.0632,1.0618,1.0625,180597.2845
2005-05-05 13:35:00,15.42,15.45,15.42,15.43,199175.47402466668,1.0632,1.0653,1.0632,1.0639,199175.474
2005-05-05 13:40:00,15.43,15.43,15.4,15.43,88570.43855760666,1.0639,1.0639,1.0618,1.0639,88570.4386
2005-05-05 13:45:00,15.42,15.43,15.39,15.41,184917.79367149097,1.0632,1.0639,1.0611,1.0625,184917.7937
2005-05-05 13:50:00,15.41,15.42,15.4,15.4,114493.49374519884,1.0625,1.0632,1.0618,1.0618,114493.4937
2005-05-05 13:55:00,15.4,15.42,15.4,15.41,117949.90110354449,1.0618,1.0632,1.0618,1.0625,117949.9011
2005-05-05 14:00:00,15.41,15.41,15.4,15.41,84681.98027946783,1.0625,1.0625,1.0618,1.0625,84681.9803
2005-05-05 14:05:00,15.41,15.42,15.39,15.4,56598.67049290962,1.0625,1.0632,1.0611,1.0618,56598.6705
2005-05-05 14:10:00,15.4,15.4,15.39,15.4,99371.71155243674,1.0618,1.0618,1.0611,1.0618,99371.7116
2005-05-05 14:15:00,15.39,15.4,15.39,15.39,95915.30419409112,1.0611,1.0618,1.0611,1.0611,95915.3042
2005-05-05 14:20:00,15.39,15.41,15.39,15.39,107148.6281087144,1.0611,1.0625,1.0611,1.0611,107148.6281
2005-05-05 14:25:00,15.39,15.39,15.37,15.37,130047.32685775416,1.0611,1.0611,1.0598,1.0598,130047.3269
2005-05-05 14:30:00,15.37,15.37,15.35,15.36,263551.061073854,1.0598,1.0598,1.0584,1.0591,263551.0611
2005-05-05 14:35:00,15.36,15.37,15.33,15.35,253613.88991861028,1.0591,1.0598,1.057,1.0584,253613.8899
2005-05-05 14:40:00,15.35,15.37,15.34,15.34,233739.54760812293,1.0584,1.0598,1.0577,1.0577,233739.5476
2005-05-05 14:45:00,15.34,15.35,15.33,15.34,264847.2138332336,1.0577,1.0584,1.057,1.0577,264847.2138
2005-05-05 14:50:00,15.34,15.37,15.34,15.35,397918.89712954016,1.0577,1.0598,1.0577,1.0584,397918.8971
2005-05-05 14:55:00,15.36,15.38,15.36,15.38,275648.4868280637,1.0591,1.0605,1.0591,1.0605,275648.4868
2005-05-05 15:00:00,15.37,15.38,15.36,15.38,221642.12185391324,1.0598,1.0605,1.0591,1.0605,221642.1219
2005-05-05 15:05:00,15.38,15.41,15.38,15.41,214297.2562174288,1.0605,1.0625,1.0605,1.0625,214297.2562
2005-05-05 15:10:00,15.4,15.44,15.4,15.42,368539.4345836024,1.0618,1.0646,1.0618,1.0632,368539.4346
2005-05-05 15:15:00,15.42,15.44,15.41,15.43,172820.36791728128,1.0632,1.0646,1.0625,1.0639,172820.3679
2005-05-05 15:20:00,15.43,15.44,15.42,15.43,138256.29433382503,1.0639,1.0646,1.0632,1.0639,138256.2943
2005-05-05 15:25:00,15.42,15.44,15.42,15.43,188374.2010298366,1.0632,1.0646,1.0632,1.0639,188374.201
2005-05-05 15:30:00,15.43,15.45,15.43,15.45,325334.342604282,1.0639,1.0653,1.0639,1.0653,325334.3426
2005-05-05 15:35:00,15.45,15.46,15.44,15.44,401807.355407679,1.0653,1.066,1.0646,1.0646,401807.3554
2005-05-05 15:40:00,15.44,15.46,15.44,15.45,138256.29433382503,1.0646,1.066,1.0646,1.0653,138256.2943
2005-05-05 15:45:00,15.45,15.45,15.44,15.44,218617.76541536083,1.0653,1.0653,1.0646,1.0646,218617.7654
2005-05-05 15:50:00,15.45,15.46,15.44,15.45,343048.4303158033,1.0653,1.066,1.0646,1.0653,343048.4303
2005-05-05 15:55:00,15.45,15.47,15.45,15.47,468775.2479756255,1.0653,1.0667,1.0653,1.0667,468775.248
2005-05-06 09:30:00,15.51,15.52,15.51,15.51,973842.77321388,1.0694,1.0701,1.0694,1.0694,973842.7732
2005-05-06 09:35:00,15.51,15.51,15.47,15.5,305892.05121358787,1.0694,1.0694,1.0667,1.0687,305892.0512
2005-05-06 09:40:00,15.5,15.5,15.48,15.49,162019.09492245122,1.0687,1.0687,1.0673,1.068,162019.0949
2005-05-06 09:45:00,15.49,15.51,15.49,15.5,224666.47829246568,1.068,1.0694,1.068,1.0687,224666.4783
2005-05-06 09:50:00,15.5,15.51,15.47,15.47,310212.5604115199,1.0687,1.0694,1.0667,1.0667,310212.5604
2005-05-06 09:55:00,15.47,15.48,15.46,15.47,253181.83899881708,1.0667,1.0673,1.066,1.0667,253181.839
2005-05-06 10:00:00,15.47,15.47,15.44,15.45,431618.8688734101,1.0667,1.0667,1.0646,1.0653,431618.8689
2005-05-06 10:05:00,15.45,15.45,15.37,15.37,342184.32847621694,1.0653,1.0653,1.0598,1.0598,342184.3285
2005-05-06 10:10:00,15.37,15.4,15.33,15.37,728005.7998515475,1.0598,1.0618,1.057,1.0598,728005.7999
2005-05-06 10:15:00,15.37,15.39,15.37,15.37,243676.7187633666,1.0598,1.0611,1.0598,1.0598,243676.7188
2005-05-06 10:20:00,15.37,15.41,15.36,15.4,195287.01574652785,1.0598,1.0625,1.0591,1.0618,195287.0157
2005-05-06 10:25:00,15.41,15.41,15.39,15.4,232443.3948487433,1.0625,1.0625,1.0611,1.0618,232443.3948
2005-05-06 10:30:00,15.41,15.44,15.41,15.43,143008.85445155026,1.0625,1.0646,1.0625,1.0639,143008.8545
2005-05-06 10:35:00,15.44,15.44,15.42,15.43,115789.64650457846,1.0646,1.0646,1.0632,1.0639,115789.6465
2005-05-06 10:40:00,15.43,15.43,15.39,15.39,111469.13730664644,1.0639,1.0639,1.0611,1.0611,111469.1373
2005-05-06 10:45:00,15.39,15.4,15.37,15.37,221210.07093412004,1.0611,1.0618,1.0598,1.0598,221210.0709
2005-05-06 10:50:00,15.37,15.41,15.37,15.41,147329.3636494823,1.0598,1.0625,1.0598,1.0625,147329.3636
2005-05-06 10:55:00,15.41,15.42,15.4,15.42,124862.71582023572,1.0625,1.0632,1.0618,1.0632,124862.7158
2005-05-06 11:00:00,15.42,15.43,15.41,15.41,118381.95202333768,1.0632,1.0639,1.0625,1.0625,118381.952
2005-05-06 11:05:00,15.41,15.41,15.4,15.41,102396.06799098916,1.0625,1.0625,1.0618,1.0625,102396.068
2005-05-06 11:10:00,15.41,15.41,15.4,15.41,117517.85018375127,1.0625,1.0625,1.0618,1.0625,117517.8502
2005-05-06 11:15:00,15.4,15.41,15.4,15.4,180165.2335537657,1.0618,1.0625,1.0618,1.0618,180165.2336
2005-05-06 11:20:00,15.41,15.43,15.4,15.43,95915.30419409112,1.0625,1.0639,1.0618,1.0639,95915.3042
2005-05-06 11:25:00,15.42,15.43,15.37,15.37,187078.048270457,1.0632,1.0639,1.0598,1.0598,187078.0483
2005-05-06 11:30:00,15.38,15.41,15.37,15.41,227258.7838112249,1.0605,1.0625,1.0598,1.0625,227258.7838
2005-05-06 11:35:00,15.41,15.41,15.38,15.38,145601.1599703095,1.0625,1.0625,1.0605,1.0605,145601.16
2005-05-06 11:40:00,15.39,15.4,15.39,15.39,130911.42869734055,1.0611,1.0618,1.0611,1.0611,130911.4287
2005-05-06 11:45:00,15.39,15.39,15.34,15.35,425570.1559963052,1.0611,1.0611,1.0577,1.0584,425570.156
2005-05-06 11:50:00,15.35,15.38,15.35,15.37,54006.364974150405,1.0584,1.0605,1.0584,1.0598,54006.365
2005-05-06 11:55:00,15.37,15.37,15.34,15.35,247133.12612171224,1.0598,1.0598,1.0577,1.0584,247133.1261
2005-05-06 12:00:00,15.35,15.35,15.32,15.33,433779.123472376,1.0584,1.0584,1.0563,1.057,433779.1235
2005-05-06 12:05:00,15.33,15.34,15.31,15.31,225530.58013205207,1.057,1.0577,1.0556,1.0556,225530.5801
2005-05-06 12:10:00,15.31,15.32,15.31,15.32,262686.95923426753,1.0556,1.0563,1.0556,1.0563,262686.9592
2005-05-06 12:15:00,15.32,15.33,15.32,15.32,153378.07652658713,1.0563,1.057,1.0563,1.0563,153378.0765
2005-05-06 12:20:00,15.33,15.34,15.33,15.33,196151.11758611427,1.057,1.0577,1.057,1.057,196151.1176
2005-05-06 12:25:00,15.32,15.34,15.32,15.34,201335.7286236327,1.0563,1.0577,1.0563,1.0577,201335.7286
2005-05-06 12:30:00,15.34,15.35,15.32,15.32,768618.5863121086,1.0577,1.0584,1.0563,1.0563,768618.5863
2005-05-06 12:35:00,15.32,15.34,15.32,15.32,117949.90110354449,1.0563,1.0577,1.0563,1.0563,117949.9011
2005-05-06 12:40:00,15.32,15.33,15.31,15.32,81225.5729211222,1.0563,1.057,1.0556,1.0563,81225.5729
2005-05-06 12:45:00,15.32,15.33,15.32,15.32,214297.2562174288,1.0563,1.057,1.0563,1.0563,214297.2562
2005-05-06 12:50:00,15.32,15.34,15.32,15.34,332679.2082407665,1.0563,1.0577,1.0563,1.0577,332679.2082
2005-05-06 12:55:00,15.34,15.4,15.34,15.4,525373.9184685351,1.0577,1.0618,1.0577,1.0618,525373.9185
2005-05-06 13:00:00,15.39,15.53,15.39,15.52,1904048.4035286463,1.0611,1.0708,1.0611,1.0701,1904048.4035
2005-05-06 13:05:00,15.52,15.6,15.45,15.46,3142306.339655967,1.0701,1.0756,1.0653,1.066,3142306.3397
2005-05-06 13:10:00,15.46,15.5,15.42,15.5,1547174.3437794608,1.066,1.0687,1.0632,1.0687,1547174.3438
2005-05-06 13:15:00,15.48,15.51,15.47,15.49,851140.3119926103,1.0673,1.0694,1.0667,1.068,851140.312
2005-05-06 13:20:00,15.49,15.49,15.48,15.48,255774.1445175763,1.068,1.068,1.0673,1.0673,255774.1445
2005-05-06 13:25:00,15.48,15.49,15.47,15.49,446740.6510661721,1.0673,1.068,1.0667,1.068,446740.6511
2005-05-06 13:30:00,15.49,15.51,15.48,15.49,466182.9424568663,1.068,1.0694,1.0673,1.068,466182.9425
2005-05-06 13:35:00,15.5,15.53,15.5,15.52,386685.57321491686,1.0687,1.0708,1.0687,1.0701,386685.5732
2005-05-06 13:40:00,15.52,15.52,15.49,15.5,324470.2407646956,1.0701,1.0701,1.068,1.0687,324470.2408
2005-05-06 13:45:00,15.5,15.55,15.5,15.55,1051611.9387766568,1.0687,1.0722,1.0687,1.0722,1051611.9388
2005-05-06 13:50:00,15.55,15.6,15.54,15.58,1064141.4154506596,1.0722,1.0756,1.0715,1.0742,1064141.4155
2005-05-06 13:55:00,15.59,15.6,15.54,15.55,948351.768946081,1.0749,1.0756,1.0715,1.0722,948351.7689
2005-05-06 14:00:00,15.55,15.55,15.53,15.54,414768.8830014751,1.0722,1.0722,1.0708,1.0715,414768.883
2005-05-06 14:05:00,15.54,15.56,15.51,15.52,572035.417806201,1.0715,1.0729,1.0694,1.0701,572035.4178
2005-05-06 14:10:00,15.52,15.53,15.51,15.52,282561.3015447549,1.0701,1.0708,1.0694,1.0701,282561.3015
2005-05-06 14:15:00,15.52,15.54,15.51,15.52,298115.1346573102,1.0701,1.0715,1.0694,1.0701,298115.1347
2005-05-06 14:20:00,15.53,15.55,15.49,15.49,442420.1418682401,1.0708,1.0722,1.068,1.068,442420.1419
2005-05-06 14:25:00,15.49,15.5,15.47,15.49,454517.5676224498,1.068,1.0687,1.0667,1.068,454517.5676
2005-05-06 14:30:00,15.5,15.5,15.48,15.48,225962.6310518453,1.0687,1.0687,1.0673,1.0673,225962.6311
2005-05-06 14:35:00,15.48,15.49,15.45,15.45,371563.7910221548,1.0673,1.068,1.0653,1.0653,371563.791
2005-05-06 14:40:00,15.45,15.45,15.44,15.44,676159.689476363,1.0653,1.0653,1.0646,1.0646,676159.6895
2005-05-06 14:45:00,15.44,15.45,15.43,15.43,193558.81206735503,1.0646,1.0653,1.0639,1.0639,193558.8121
2005-05-06 14:50:00,15.43,15.44,15.42,15.43,199175.47402466668,1.0639,1.0646,1.0632,1.0639,199175.474
2005-05-06 14:55:00,15.43,15.43,15.42,15.43,142144.75261196386,1.0639,1.0639,1.0632,1.0639,142144.7526
2005-05-06 15:00:00,15.43,15.46,15.43,15.43,277808.74142702966,1.0639,1.066,1.0639,1.0639,277808.7414
2005-05-06 15:05:00,15.43,15.43,15.41,15.42,369835.587342982,1.0639,1.0639,1.0625,1.0632,369835.5873
2005-05-06 15:10:00,15.42,15.43,15.41,15.42,161154.9930828648,1.0632,1.0639,1.0625,1.0632,161154.9931
2005-05-06 15:15:00,15.42,15.45,15.41,15.45,392734.28609202174,1.0632,1.0653,1.0625,1.0653,392734.2861
2005-05-06 15:20:00,15.45,15.48,15.44,15.47,546976.4644581953,1.0653,1.0673,1.0646,1.0667,546976.4645
2005-05-06 15:25:00,15.47,15.47,15.44,15.45,279104.8941864093,1.0667,1.0667,1.0646,1.0653,279104.8942
2005-05-06 15:30:00,15.45,15.45,15.42,15.42,200471.6267840463,1.0653,1.0653,1.0632,1.0632,200471.6268
2005-05-06 15:35:00,15.42,15.44,15.41,15.41,316693.324208418,1.0632,1.0646,1.0625,1.0625,316693.3242
2005-05-06 15:40:00,15.41,15.41,15.4,15.4,243244.6678435734,1.0625,1.0625,1.0618,1.0618,243244.6678
2005-05-06 15:45:00,15.39,15.41,15.38,15.41,308916.4076521403,1.0611,1.0625,1.0605,1.0625,308916.4077
2005-05-06 15:50:00,15.41,15.41,15.39,15.39,392734.28609202174,1.0625,1.0625,1.0611,1.0611,392734.2861
2005-05-06 15:55:00,15.39,15.39,15.35,15.36,728869.9016911339,1.0611,1.0611,1.0584,1.0591,728869.9017
2005-05-09 09:30:00,15.38,15.39,15.38,15.38,612648.2042667621,1.0605,1.0611,1.0605,1.0605,612648.2043
2005-05-09 09:35:00,15.38,15.38,15.37,15.38,226826.7328914317,1.0605,1.0605,1.0598,1.0605,226826.7329
2005-05-09 09:40:00,15.38,15.39,15.37,15.38,146897.3127296891,1.0605,1.0611,1.0598,1.0605,146897.3127
2005-05-09 09:45:00,15.38,15.39,15.35,15.35,263983.1119936472,1.0605,1.0611,1.0584,1.0584,263983.112
2005-05-09 09:50:00,15.35,15.37,15.35,15.37,263983.1119936472,1.0584,1.0598,1.0584,1.0598,263983.112
2005-05-09 09:55:00,15.37,15.39,15.36,15.38,232443.3948487433,1.0598,1.0611,1.0591,1.0605,232443.3948
2005-05-09 10:00:00,15.38,15.4,15.37,15.37,253181.83899881708,1.0605,1.0618,1.0598,1.0598,253181.839
2005-05-09 10:05:00,15.37,15.38,15.36,15.37,179733.18263397255,1.0598,1.0605,1.0591,1.0598,179733.1826
2005-05-09 10:10:00,15.37,15.37,15.35,15.35,262686.95923426753,1.0598,1.0598,1.0584,1.0584,262686.9592
2005-05-09 10:15:00,15.35,15.35,15.35,15.35,191398.55746838904,1.0584,1.0584,1.0584,1.0584,191398.5575
2005-05-09 10:20:00,15.35,15.35,15.34,15.34,211272.8997788764,1.0584,1.0584,1.0577,1.0577,211272.8998
2005-05-09 10:25:00,15.35,15.35,15.34,15.34,194854.96482673465,1.0584,1.0584,1.0577,1.0577,194854.9648
2005-05-09 10:30:00,15.34,15.35,15.33,15.34,188374.2010298366,1.0577,1.0584,1.057,1.0577,188374.201
2005-05-09 10:35:00,15.34,15.36,15.34,15.36,319717.6806469704,1.0577,1.0591,1.0577,1.0591,319717.6806
2005-05-09 10:40:00,15.35,15.36,15.35,15.35,104988.3735097484,1.0584,1.0591,1.0584,1.0584,104988.3735
2005-05-09 10:45:00,15.35,15.37,15.35,15.36,325766.3935240752,1.0584,1.0598,1.0584,1.0591,325766.3935
2005-05-09 10:50:00,15.36,15.37,15.36,15.36,263551.061073854,1.0591,1.0598,1.0591,1.0591,263551.0611
2005-05-09 10:55:00,15.36,15.36,15.35,15.35,204792.13598197832,1.0591,1.0591,1.0584,1.0584,204792.136
2005-05-09 11:00:00,15.35,15.35,15.34,15.35,199175.47402466668,1.0584,1.0584,1.0577,1.0584,199175.474
2005-05-09 11:05:00,15.35,15.35,15.34,15.35,125294.76674002894,1.0584,1.0584,1.0577,1.0584,125294.7667
2005-05-09 11:10:00,15.35,15.35,15.34,15.34,158994.73848389878,1.0584,1.0584,1.0577,1.0577,158994.7385
2005-05-09 11:15:00,15.34,15.35,15.34,15.35,200903.6777038395,1.0577,1.0584,1.0577,1.0584,200903.6777
2005-05-09 11:20:00,15.35,15.36,15.34,15.36,142144.75261196386,1.0584,1.0591,1.0577,1.0591,142144.7526
2005-05-09 11:25:00,15.35,15.37,15.35,15.37,161587.04400265802,1.0584,1.0598,1.0584,1.0598,161587.044
2005-05-09 11:30:00,15.37,15.41,15.35,15.38,354281.7542304266,1.0598,1.0625,1.0584,1.0605,354281.7542
2005-05-09 11:35:00,15.38,15.39,15.37,15.38,247565.17704150543,1.0605,1.0611,1.0598,1.0605,247565.177
2005-05-09 11:40:00,15.38,15.4,15.37,15.38,209544.69609970355,1.0605,1.0618,1.0598,1.0605,209544.6961
2005-05-09 11:45:00,15.38,15.39,15.35,15.37,152081.92376720754,1.0605,1.0611,1.0584,1.0598,152081.9238
2005-05-09 11:50:00,15.37,15.38,15.36,15.36,65239.688888773686,1.0598,1.0605,1.0591,1.0591,65239.6889
2005-05-09 11:55:00,15.37,15.37,15.35,15.35,190534.45562880265,1.0598,1.0598,1.0584,1.0584,190534.4556
2005-05-09 12:00:00,15.35,15.36,15.35,15.36,138256.29433382503,1.0584,1.0591,1.0584,1.0591,138256.2943
2005-05-09 12:05:00,15.36,15.39,15.36,15.37,202199.8304632191,1.0591,1.0611,1.0591,1.0598,202199.8305
2005-05-09 12:10:00,15.37,15.39,15.36,15.37,176708.82619542012,1.0598,1.0611,1.0591,1.0598,176708.8262
2005-05-09 12:15:00,15.37,15.38,15.36,15.37,116653.74834416488,1.0598,1.0605,1.0591,1.0598,116653.7483
2005-05-09 12:20:00,15.37,15.38,15.36,15.37,100235.81339202316,1.0598,1.0605,1.0591,1.0598,100235.8134
2005-05-09 12:25:00,15.37,15.38,15.36,15.37,87274.28579822705,1.0598,1.0605,1.0591,1.0598,87274.2858
2005-05-09 12:30:00,15.37,15.37,15.36,15.36,77769.16556277659,1.0598,1.0598,1.0591,1.0591,77769.1656
2005-05-09 12:35:00,15.36,15.36,15.35,15.36,171956.2660776949,1.0591,1.0591,1.0584,1.0591,171956.2661
2005-05-09 12:40:00,15.36,15.36,15.35,15.36,62215.33245022126,1.0591,1.0591,1.0584,1.0591,62215.3325
2005-05-09 12:45:00,15.36,15.36,15.35,15.36,228122.8856508113,1.0591,1.0591,1.0584,1.0591,228122.8857
2005-05-09 12:50:00,15.36,15.37,15.36,15.37,56598.67049290962,1.0591,1.0598,1.0591,1.0598,56598.6705
2005-05-09 12:55:00,15.36,15.37,15.35,15.36,73880.70728463776,1.0591,1.0598,1.0584,1.0591,73880.7073
2005-05-09 13:00:00,15.36,15.36,15.35,15.35,105420.42442954158,1.0591,1.0591,1.0584,1.0584,105420.4244
2005-05-09 13:05:00,15.35,15.35,15.35,15.35,106716.5771889212,1.0584,1.0584,1.0584,1.0584,106716.5772
2005-05-09 13:10:00,15.35,15.35,15.34,15.34,129615.27593796096,1.0584,1.0584,1.0577,1.0577,129615.2759
2005-05-09 13:15:00,15.35,15.36,15.35,15.36,404831.7118462314,1.0584,1.0591,1.0584,1.0591,404831.7118
2005-05-09 13:20:00,15.36,15.36,15.35,15.36,96779.40603367751,1.0591,1.0591,1.0584,1.0591,96779.406
2005-05-09 13:25:00,15.36,15.36,15.35,15.35,50549.95761580478,1.0591,1.0591,1.0584,1.0584,50549.9576
2005-05-09 13:30:00,15.36,15.36,15.35,15.35,76473.01280339697,1.0591,1.0591,1.0584,1.0584,76473.0128
2005-05-09 13:35:00,15.36,15.36,15.34,15.35,83385.82752008822,1.0591,1.0591,1.0577,1.0584,83385.8275
2005-05-09 13:40:00,15.35,15.35,15.35,15.35,147329.3636494823,1.0584,1.0584,1.0584,1.0584,147329.3636
2005-05-09 13:45:00,15.35,15.35,15.35,15.35,142576.80353175706,1.0584,1.0584,1.0584,1.0584,142576.8035
2005-05-09 13:50:00,15.35,15.36,15.34,15.35,89434.54039719306,1.0584,1.0591,1.0577,1.0584,89434.5404
2005-05-09 13:55:00,15.35,15.36,15.35,15.35,74312.75820443095,1.0584,1.0591,1.0584,1.0584,74312.7582
2005-05-09 14:00:00,15.35,15.35,15.34,15.34,98075.55879305712,1.0584,1.0584,1.0577,1.0577,98075.5588
2005-05-09 14:05:00,15.34,15.35,15.33,15.34,152081.92376720754,1.0577,1.0584,1.057,1.0577,152081.9238
2005-05-09 14:10:00,15.34,15.34,15.33,15.34,92026.84591595228,1.0577,1.0577,1.057,1.0577,92026.8459
2005-05-09 14:15:00,15.34,15.35,15.34,15.34,68696.0962471193,1.0577,1.0584,1.0577,1.0577,68696.0962
2005-05-09 14:20:00,15.34,15.35,15.34,15.34,124862.71582023572,1.0577,1.0584,1.0577,1.0577,124862.7158
2005-05-09 14:25:00,15.34,15.34,15.33,15.34,115789.64650457846,1.0577,1.0577,1.057,1.0577,115789.6465
2005-05-09 14:30:00,15.35,15.35,15.33,15.34,98939.66063264354,1.0584,1.0584,1.057,1.0577,98939.6606
2005-05-09 14:35:00,15.34,15.34,15.33,15.34,111469.13730664644,1.0577,1.0577,1.057,1.0577,111469.1373
2005-05-09 14:40:00,15.34,15.34,15.33,15.34,240220.311405021,1.0577,1.0577,1.057,1.0577,240220.3114
2005-05-09 14:45:00,15.34,15.34,15.32,15.33,165475.50228079682,1.0577,1.0577,1.0563,1.057,165475.5023
2005-05-09 14:50:00,15.33,15.33,15.32,15.32,118381.95202333768,1.057,1.057,1.0563,1.0563,118381.952
2005-05-09 14:55:00,15.32,15.34,15.32,15.32,161154.9930828648,1.0563,1.0577,1.0563,1.0563,161154.9931
2005-05-09 15:00:00,15.32,15.33,15.31,15.31,173252.41883707448,1.0563,1.057,1.0556,1.0556,173252.4188
2005-05-09 15:05:00,15.31,15.31,15.29,15.3,240220.311405021,1.0556,1.0556,1.0542,1.0549,240220.3114
2005-05-09 15:10:00,15.3,15.3,15.29,15.29,130911.42869734055,1.0549,1.0549,1.0542,1.0542,130911.4287
2005-05-09 15:15:00,15.29,15.31,15.29,15.31,182325.48815273176,1.0542,1.0556,1.0542,1.0556,182325.4882
2005-05-09 15:20:00,15.31,15.33,15.3,15.32,305892.05121358787,1.0556,1.057,1.0549,1.0563,305892.0512
2005-05-09 15:25:00,15.32,15.32,15.31,15.32,135663.98881506582,1.0563,1.0563,1.0556,1.0563,135663.9888
2005-05-09 15:30:00,15.32,15.32,15.28,15.31,489513.6921256993,1.0563,1.0563,1.0536,1.0556,489513.6921
2005-05-09 15:35:00,15.32,15.32,15.3,15.3,170660.11331831527,1.0563,1.0563,1.0549,1.0549,170660.1133
2005-05-09 15:40:00,15.3,15.31,15.3,15.3,212569.052538256,1.0549,1.0556,1.0549,1.0549,212569.0525
2005-05-09 15:45:00,15.29,15.31,15.29,15.29,384093.2676961577,1.0542,1.0556,1.0542,1.0542,384093.2677
2005-05-09 15:50:00,15.29,15.32,15.29,15.31,633818.6993366291,1.0542,1.0563,1.0542,1.0556,633818.6993
2005-05-09 15:55:00,15.32,15.34,15.31,15.31,738375.0219265843,1.0563,1.0577,1.0556,1.0556,738375.0219
2005-05-10 09:30:00,15.29,15.29,15.27,15.27,856756.973949922,1.0542,1.0542,1.0529,1.0529,856756.9739
2005-05-10 09:35:00,15.27,15.29,15.27,15.29,238492.10772584812,1.0529,1.0542,1.0529,1.0542,238492.1077
2005-05-10 09:40:00,15.28,15.29,15.28,15.28,142144.75261196386,1.0536,1.0542,1.0536,1.0536,142144.7526
2005-05-10 09:45:00,15.29,15.29,15.28,15.28,148193.4654890687,1.0542,1.0542,1.0536,1.0536,148193.4655
2005-05-10 09:50:00,15.28,15.28,15.24,15.24,262686.95923426753,1.0536,1.0536,1.0508,1.0508,262686.9592
2005-05-10 09:55:00,15.24,15.29,15.23,15.25,226394.6819716385,1.0508,1.0542,1.0501,1.0515,226394.682
2005-05-10 10:00:00,15.25,15.26,15.23,15.24,336567.6665189053,1.0515,1.0522,1.0501,1.0508,336567.6665
2005-05-10 10:05:00,15.24,15.28,15.24,15.26,213001.1034580492,1.0508,1.0536,1.0508,1.0522,213001.1035
2005-05-10 10:10:00,15.26,15.27,15.25,15.26,187510.09919025016,1.0522,1.0529,1.0515,1.0522,187510.0992
2005-05-10 10:15:00,15.25,15.26,15.24,15.24,183189.58999231816,1.0515,1.0522,1.0508,1.0508,183189.59
2005-05-10 10:20:00,15.24,15.26,15.23,15.24,278672.84326661605,1.0508,1.0522,1.0501,1.0508,278672.8433
2005-05-10 10:25:00,15.24,15.25,15.23,15.25,128319.12317858136,1.0508,1.0515,1.0501,1.0515,128319.1232
2005-05-10 10:30:00,15.24,15.25,15.24,15.25,400943.2535680926,1.0508,1.0515,1.0508,1.0515,400943.2536
2005-05-10 10:35:00,15.25,15.26,15.24,15.24,138256.29433382503,1.0515,1.0522,1.0508,1.0508,138256.2943
2005-05-10 10:40:00,15.25,15.25,15.22,15.25,249725.43164047145,1.0515,1.0515,1.0494,1.0515,249725.4316
2005-05-10 10:45:00,15.25,15.26,15.23,15.23,167635.75687976286,1.0515,1.0522,1.0501,1.0501,167635.7569
2005-05-10 10:50:00,15.23,15.24,15.23,15.24,207816.4924205308,1.0501,1.0508,1.0501,1.0508,207816.4924
2005-05-10 10:55:00,15.24,15.24,15.23,15.23,237628.00588626176,1.0508,1.0508,1.0501,1.0501,237628.0059
2005-05-10 11:00:00,15.23,15.24,15.23,15.23,207816.4924205308,1.0501,1.0508,1.0501,1.0501,207816.4924
2005-05-10 11:05:00,15.23,15.25,15.23,15.23,155106.28020575995,1.0501,1.0515,1.0501,1.0501,155106.2802
2005-05-10 11:10:00,15.23,15.24,15.23,15.23,210840.8488590832,1.0501,1.0508,1.0501,1.0501,210840.8489
2005-05-10 11:15:00,15.23,15.25,15.23,15.23,440691.9381890673,1.0501,1.0515,1.0501,1.0501,440691.9382
2005-05-10 11:20:00,15.23,15.23,15.22,15.22,299843.33833648305,1.0501,1.0501,1.0494,1.0494,299843.3383
2005-05-10 11:25:00,15.22,15.23,15.21,15.23,182757.53907252496,1.0494,1.0501,1.0487,1.0501,182757.5391
2005-05-10 11:30:00,15.22,15.23,15.21,15.23,222506.2236934997,1.0494,1.0501,1.0487,1.0501,222506.2237
2005-05-10 11:35:00,15.23,15.23,15.22,15.22,121838.3593816833,1.0501,1.0501,1.0494,1.0494,121838.3594
2005-05-10 11:40:00,15.22,15.23,15.21,15.22,62215.33245022126,1.0494,1.0501,1.0487,1.0494,62215.3325
2005-05-10 11:45:00,15.22,15.22,15.2,15.21,145601.1599703095,1.0494,1.0494,1.048,1.0487,145601.16
2005-05-10 11:50:00,15.21,15.22,15.21,15.21,184485.74275169772,1.0487,1.0494,1.0487,1.0487,184485.7428
2005-05-10 11:55:00,15.21,15.23,15.21,15.23,138256.29433382503,1.0487,1.0501,1.0487,1.0501,138256.2943
2005-05-10 12:00:00,15.22,15.24,15.22,15.23,272192.07946971804,1.0494,1.0508,1.0494,1.0501,272192.0795
2005-05-10 12:05:00,15.23,15.23,15.22,15.22,91162.74407636588,1.0501,1.0501,1.0494,1.0494,91162.7441
2005-05-10 12:10:00,15.22,15.23,15.22,15.22,65239.688888773686,1.0494,1.0501,1.0494,1.0494,65239.6889
2005-05-10 12:15:00,15.22,15.25,15.22,15.25,95915.30419409112,1.0494,1.0515,1.0494,1.0515,95915.3042
2005-05-10 12:20:00,15.25,15.25,15.22,15.23,150785.77100782792,1.0515,1.0515,1.0494,1.0501,150785.771
2005-05-10 12:25:00,15.23,15.23,15.22,15.23,34132.022663663054,1.0501,1.0501,1.0494,1.0501,34132.0227
2005-05-10 12:30:00,15.23,15.23,15.22,15.23,67399.9434877397,1.0501,1.0501,1.0494,1.0501,67399.9435
2005-05-10 12:35:00,15.23,15.24,15.23,15.24,114061.44282540564,1.0501,1.0508,1.0501,1.0508,114061.4428
2005-05-10 12:40:00,15.24,15.25,15.24,15.24,107580.6790285076,1.0508,1.0515,1.0508,1.0508,107580.679
2005-05-10 12:45:00,15.24,15.28,15.24,15.27,257070.2972769559,1.0508,1.0536,1.0508,1.0529,257070.2973
2005-05-10 12:50:00,15.27,15.28,15.27,15.27,149921.66916824153,1.0529,1.0536,1.0529,1.0529,149921.6692
2005-05-10 12:55:00,15.27,15.29,15.27,15.27,147329.3636494823,1.0529,1.0542,1.0529,1.0529,147329.3636
2005-05-10 13:00:00,15.27,15.27,15.26,15.26,159426.78940369198,1.0529,1.0529,1.0522,1.0522,159426.7894
2005-05-10 13:05:00,15.26,15.26,15.26,15.26,59623.026931462045,1.0522,1.0522,1.0522,1.0522,59623.0269
2005-05-10 13:10:00,15.26,15.28,15.26,15.28,110605.03546706002,1.0522,1.0536,1.0522,1.0536,110605.0355
2005-05-10 13:15:00,15.27,15.28,15.27,15.27,110605.03546706002,1.0529,1.0536,1.0529,1.0529,110605.0355
2005-05-10 13:20:00,15.27,15.28,15.27,15.27,180597.2844735589,1.0529,1.0536,1.0529,1.0529,180597.2845
2005-05-10 13:25:00,15.28,15.3,15.28,15.29,233307.49668832973,1.0536,1.0549,1.0536,1.0542,233307.4967
2005-05-10 13:30:00,15.29,15.31,15.28,15.29,197015.21942570063,1.0542,1.0556,1.0536,1.0542,197015.2194
2005-05-10 13:35:00,15.29,15.3,15.29,15.29,103692.22075036875,1.0542,1.0549,1.0542,1.0542,103692.2208
2005-05-10 13:40:00,15.29,15.29,15.29,15.29,46229.44841787274,1.0542,1.0542,1.0542,1.0542,46229.4484
2005-05-10 13:45:00,15.29,15.29,15.28,15.28,232875.44576853653,1.0542,1.0542,1.0536,1.0536,232875.4458
2005-05-10 13:50:00,15.28,15.28,15.26,15.28,91594.79499615908,1.0536,1.0536,1.0522,1.0536,91594.795
2005-05-10 13:55:00,15.27,15.29,15.26,15.29,74312.75820443095,1.0529,1.0542,1.0522,1.0542,74312.7582
2005-05-10 14:00:00,15.29,15.3,15.27,15.27,152081.92376720754,1.0542,1.0549,1.0529,1.0529,152081.9238
2005-05-10 14:05:00,15.27,15.27,15.26,15.27,104124.27167016198,1.0529,1.0529,1.0522,1.0529,104124.2717
2005-05-10 14:10:00,15.27,15.29,15.27,15.29,184917.79367149097,1.0529,1.0542,1.0529,1.0542,184917.7937
2005-05-10 14:15:00,15.29,15.3,15.28,15.28,76473.01280339697,1.0542,1.0549,1.0536,1.0536,76473.0128
2005-05-10 14:20:00,15.28,15.29,15.27,15.28,89002.48947739987,1.0536,1.0542,1.0529,1.0536,89002.4895
2005-05-10 14:25:00,15.28,15.28,15.26,15.27,136960.1415744454,1.0536,1.0536,1.0522,1.0529,136960.1416
2005-05-10 14:30:00,15.27,15.29,15.27,15.28,130911.42869734055,1.0529,1.0542,1.0529,1.0536,130911.4287
2005-05-10 14:35:00,15.28,15.28,15.24,15.24,349097.1431929082,1.0536,1.0536,1.0508,1.0508,349097.1432
2005-05-10 14:40:00,15.24,15.24,15.22,15.24,305460.00029379467,1.0508,1.0508,1.0494,1.0508,305460.0003
2005-05-10 14:45:00,15.24,15.25,15.23,15.24,224234.42737267248,1.0508,1.0515,1.0501,1.0508,224234.4274
2005-05-10 14:50:00,15.24,15.25,15.23,15.23,220778.02001432684,1.0508,1.0515,1.0501,1.0501,220778.02
2005-05-10 14:55:00,15.23,15.24,15.23,15.24,165043.45136100362,1.0501,1.0508,1.0501,1.0508,165043.4514
2005-05-10 15:00:00,15.24,15.24,15.22,15.23,216889.561736188,1.0508,1.0508,1.0494,1.0501,216889.5617
2005-05-10 15:05:00,15.22,15.23,15.21,15.21,276080.53774785687,1.0494,1.0501,1.0487,1.0487,276080.5377
2005-05-10 15:10:00,15.21,15.21,15.19,15.19,246269.02428212584,1.0487,1.0487,1.0474,1.0474,246269.0243
2005-05-10 15:15:00,15.19,15.2,15.19,15.19,308052.3058125539,1.0474,1.048,1.0474,1.0474,308052.3058
2005-05-10 15:20:00,15.19,15.19,15.18,15.19,237628.00588626176,1.0474,1.0474,1.0467,1.0474,237628.0059
2005-05-10 15:25:00,15.19,15.2,15.18,15.19,208680.5942601172,1.0474,1.048,1.0467,1.0474,208680.5943
2005-05-10 15:30:00,15.19,15.19,15.17,15.17,718932.7305358902,1.0474,1.0474,1.046,1.046,718932.7305
2005-05-10 15:35:00,15.17,15.17,15.16,15.16,382365.0640169848,1.046,1.046,1.0453,1.0453,382365.064
2005-05-10 15:40:00,15.16,15.19,15.16,15.18,327494.59720324806,1.0453,1.0474,1.0453,1.0467,327494.5972
2005-05-10 15:45:00,15.18,15.22,15.17,15.19,328790.74996262765,1.0467,1.0494,1.046,1.0474,328790.75
2005-05-10 15:50:00,15.19,15.22,15.18,15.22,520621.3583508099,1.0474,1.0494,1.0467,1.0494,520621.3584
2005-05-10 15:55:00,15.23,15.23,15.22,15.22,885272.3346562734,1.0501,1.0501,1.0494,1.0494,885272.3347
2005-05-11 09:30:00,15.22,15.25,15.2,15.2,636411.0048553883,1.0494,1.0515,1.048,1.048,636411.0049
2005-05-11 09:35:00,15.19,15.21,15.18,15.21,343912.5321553898,1.0474,1.0487,1.0467,1.0487,343912.5322
2005-05-11 09:40:00,15.2,15.21,15.19,15.19,257070.2972769559,1.048,1.0487,1.0474,1.0474,257070.2973
2005-05-11 09:45:00,15.19,15.21,15.17,15.2,117517.85018375127,1.0474,1.0487,1.046,1.048,117517.8502
2005-05-11 09:50:00,15.2,15.21,15.18,15.18,179733.18263397255,1.048,1.0487,1.0467,1.0467,179733.1826
2005-05-11 09:55:00,15.18,15.19,15.16,15.16,312804.86593027913,1.0467,1.0474,1.0453,1.0453,312804.8659
2005-05-11 10:00:00,15.16,15.18,15.16,15.17,417793.2394400275,1.0453,1.0467,1.0453,1.046,417793.2394
2005-05-11 10:05:00,15.17,15.19,15.16,15.16,298979.2364968966,1.046,1.0474,1.0453,1.0453,298979.2365
2005-05-11 10:10:00,15.16,15.17,15.16,15.16,210840.8488590832,1.0453,1.046,1.0453,1.0453,210840.8489
2005-05-11 10:15:00,15.16,15.17,15.15,15.17,301571.54201565584,1.0453,1.046,1.0446,1.046,301571.542
2005-05-11 10:20:00,15.17,15.18,15.16,15.17,309780.5094917267,1.046,1.0467,1.0453,1.046,309780.5095
2005-05-11 10:25:00,15.17,15.18,15.15,15.16,187942.1501100434,1.046,1.0467,1.0446,1.0453,187942.1501
2005-05-11 10:30:00,15.16,15.2,15.16,15.17,336567.6665189053,1.0453,1.048,1.0453,1.046,336567.6665
2005-05-11 10:35:00,15.17,15.19,15.16,15.19,245836.97336233265,1.046,1.0474,1.0453,1.0474,245836.9734
2005-05-11 10:40:00,15.19,15.19,15.16,15.18,284289.5052239277,1.0474,1.0474,1.0453,1.0467,284289.5052
2005-05-11 10:45:00,15.17,15.18,15.16,15.16,224666.47829246568,1.046,1.0467,1.0453,1.0453,224666.4783
2005-05-11 10:50:00,15.16,15.17,15.14,15.14,459270.127740175,1.0453,1.046,1.0439,1.0439,459270.1277
2005-05-11 10:55:00,15.14,15.17,15.13,15.16,366379.1799846363,1.0439,1.046,1.0432,1.0453,366379.18
2005-05-11 11:00:00,15.16,15.16,15.15,15.15,201767.77954342592,1.0453,1.0453,1.0446,1.0446,201767.7795
2005-05-11 11:05:00,15.15,15.17,15.15,15.16,220345.96909453365,1.0446,1.046,1.0446,1.0453,220345.9691
2005-05-11 11:10:00,15.16,15.16,15.13,15.13,330086.90272200725,1.0453,1.0453,1.0432,1.0432,330086.9027
2005-05-11 11:15:00,15.13,15.15,15.13,15.15,172388.3169974881,1.0432,1.0446,1.0432,1.0446,172388.317
2005-05-11 11:20:00,15.15,15.16,15.14,15.15,110605.03546706002,1.0446,1.0453,1.0439,1.0446,110605.0355
2005-05-11 11:25:00,15.15,15.16,15.14,15.15,240652.3623248142,1.0446,1.0453,1.0439,1.0446,240652.3623
2005-05-11 11:30:00,15.15,15.19,15.15,15.18,295090.7782187578,1.0446,1.0474,1.0446,1.0467,295090.7782
2005-05-11 11:35:00,15.18,15.18,15.16,15.16,157266.53480472596,1.0467,1.0467,1.0453,1.0453,157266.5348
2005-05-11 11:40:00,15.16,15.16,15.15,15.16,151649.87284741434,1.0453,1.0453,1.0446,1.0453,151649.8728
2005-05-11 11:45:00,15.16,15.17,15.16,15.16,155538.33112555317,1.0453,1.046,1.0453,1.0453,155538.3311
2005-05-11 11:50:00,15.16,15.16,15.15,15.15,141280.65077237744,1.0453,1.0453,1.0446,1.0446,141280.6508
2005-05-11 11:55:00,15.15,15.15,15.12,15.12,260094.65371550835,1.0446,1.0446,1.0425,1.0425,260094.6537
2005-05-11 12:00:00,15.12,15.13,15.12,15.12,189238.302869423,1.0425,1.0432,1.0425,1.0425,189238.3029
2005-05-11 12:05:00,15.13,15.13,15.06,15.07,854164.6684311627,1.0432,1.0432,1.0384,1.0391,854164.6684
2005-05-11 12:10:00,15.07,15.09,15.06,15.08,507659.83075701375,1.0391,1.0405,1.0384,1.0398,507659.8308
2005-05-11 12:15:00,15.08,15.1,15.06,15.09,556049.5337738525,1.0398,1.0411,1.0384,1.0405,556049.5338
2005-05-11 12:20:00,15.09,15.09,15.07,15.07,183621.64091211132,1.0405,1.0405,1.0391,1.0391,183621.6409
2005-05-11 12:25:00,15.07,15.1,15.07,15.1,111469.13730664644,1.0391,1.0411,1.0391,1.0411,111469.1373
2005-05-11 12:30:00,15.1,15.1,15.07,15.07,124430.66490044253,1.0411,1.0411,1.0391,1.0391,124430.6649
2005-05-11 12:35:00,15.07,15.07,15.07,15.07,207384.4415007376,1.0391,1.0391,1.0391,1.0391,207384.4415
2005-05-11 12:40:00,15.07,15.08,15.05,15.05,456677.8222214158,1.0391,1.0398,1.0377,1.0377,456677.8222
2005-05-11 12:45:00,15.05,15.07,15.04,15.06,1101729.8454726683,1.0377,1.0391,1.037,1.0384,1101729.8455
2005-05-11 12:50:00,15.06,15.07,15.05,15.07,260958.7555550948,1.0384,1.0391,1.0377,1.0391,260958.7556
2005-05-11 12:55:00,15.08,15.08,15.07,15.08,246701.07520191904,1.0398,1.0398,1.0391,1.0398,246701.0752
2005-05-11 13:00:00,15.08,15.12,15.08,15.11,207816.4924205308,1.0398,1.0425,1.0398,1.0418,207816.4924
2005-05-11 13:05:00,15.11,15.13,15.1,15.13,180165.2335537657,1.0418,1.0432,1.0411,1.0432,180165.2336
2005-05-11 13:10:00,15.12,15.15,15.1,15.14,390574.0314930557,1.0425,1.0446,1.0411,1.0439,390574.0315
2005-05-11 13:15:00,15.15,15.15,15.12,15.13,245404.92244253945,1.0446,1.0446,1.0425,1.0432,245404.9224
2005-05-11 13:20:00,15.13,15.13,15.11,15.12,384525.3186159509,1.0432,1.0432,1.0418,1.0425,384525.3186
2005-05-11 13:25:00,15.11,15.12,15.11,15.11,121838.3593816833,1.0418,1.0425,1.0418,1.0418,121838.3594
2005-05-11 13:30:00,15.11,15.12,15.1,15.1,143008.85445155026,1.0418,1.0425,1.0411,1.0411,143008.8545
2005-05-11 13:35:00,15.1,15.11,15.1,15.1,229419.0384101909,1.0411,1.0418,1.0411,1.0411,229419.0384
2005-05-11 13:40:00,15.1,15.11,15.1,15.11,170228.06239852207,1.0411,1.0418,1.0411,1.0418,170228.0624
2005-05-11 13:45:00,15.11,15.11,15.09,15.1,170228.06239852207,1.0418,1.0418,1.0405,1.0411,170228.0624
2005-05-11 13:50:00,15.1,15.1,15.1,15.1,66967.8925679465,1.0411,1.0411,1.0411,1.0411,66967.8926
2005-05-11 13:55:00,15.1,15.11,15.1,15.1,114061.44282540564,1.0411,1.0418,1.0411,1.0411,114061.4428
2005-05-11 14:00:00,15.1,15.12,15.1,15.11,162451.1458422444,1.0411,1.0425,1.0411,1.0418,162451.1458
2005-05-11 14:05:00,15.11,15.15,15.1,15.14,413904.7811618887,1.0418,1.0446,1.0411,1.0439,413904.7812
2005-05-11 14:10:00,15.14,15.17,15.14,15.15,418657.3412796139,1.0439,1.046,1.0439,1.0446,418657.3413
2005-05-11 14:15:00,15.16,15.2,15.16,15.19,427730.4105952712,1.0453,1.048,1.0453,1.0474,427730.4106
2005-05-11 14:20:00,15.2,15.21,15.18,15.18,238060.05680605496,1.048,1.0487,1.0467,1.0467,238060.0568
2005-05-11 14:25:00,15.18,15.18,15.16,15.16,173252.41883707448,1.0467,1.0467,1.0453,1.0453,173252.4188
2005-05-11 14:30:00,15.16,15.16,15.16,15.16,166771.65504017644,1.0453,1.0453,1.0453,1.0453,166771.655
2005-05-11 14:35:00,15.16,15.16,15.14,15.14,259662.60279571512,1.0453,1.0453,1.0439,1.0439,259662.6028
2005-05-11 14:40:00,15.14,15.16,15.14,15.15,176708.82619542012,1.0439,1.0453,1.0439,1.0446,176708.8262
2005-05-11 14:45:00,15.15,15.16,15.14,15.16,190534.45562880265,1.0446,1.0453,1.0439,1.0453,190534.4556
2005-05-11 14:50:00,15.16,15.17,15.15,15.15,176708.82619542012,1.0453,1.046,1.0446,1.0446,176708.8262
2005-05-11 14:55:00,15.15,15.15,15.13,15.13,192694.71022776864,1.0446,1.0446,1.0432,1.0432,192694.7102
2005-05-11 15:00:00,15.14,15.14,15.12,15.13,393598.3879316081,1.0439,1.0439,1.0425,1.0432,393598.3879
2005-05-11 15:05:00,15.13,15.13,15.1,15.12,210840.8488590832,1.0432,1.0432,1.0411,1.0425,210840.8489
2005-05-11 15:10:00,15.12,15.14,15.12,15.13,146897.3127296891,1.0425,1.0439,1.0425,1.0432,146897.3127
2005-05-11 15:15:00,15.13,15.15,15.13,15.14,218185.71449556763,1.0432,1.0446,1.0432,1.0439,218185.7145
2005-05-11 15:20:00,15.14,15.16,15.14,15.15,259230.551875922,1.0439,1.0453,1.0439,1.0446,259230.5519
2005-05-11 15:25:00,15.15,15.16,15.14,15.15,132639.6323765134,1.0446,1.0453,1.0439,1.0446,132639.6324
2005-05-11 15:30:00,15.15,15.16,15.15,15.15,391870.18425243534,1.0446,1.0453,1.0446,1.0446,391870.1843
2005-05-11 15:35:00,15.15,15.15,15.14,15.15,293362.574539585,1.0446,1.0446,1.0439,1.0446,293362.5745
2005-05-11 15:40:00,15.15,15.15,15.13,15.13,387981.7259742965,1.0446,1.0446,1.0432,1.0432,387981.726
2005-05-11 15:45:00,15.13,15.15,15.13,15.15,395758.6425305742,1.0432,1.0446,1.0432,1.0446,395758.6425
2005-05-11 15:50:00,15.15,15.16,15.14,15.15,335703.5646793189,1.0446,1.0453,1.0439,1.0446,335703.5647
2005-05-11 15:55:00,15.15,15.15,15.13,15.14,478712.4191308692,1.0446,1.0446,1.0432,1.0439,478712.4191
2005-05-12 09:30:00,15.07,15.31,15.07,15.25,1295720.7084598164,1.0391,1.0556,1.0391,1.0515,1295720.7085
2005-05-12 09:35:00,15.25,15.27,15.23,15.25,496426.5068423905,1.0515,1.0529,1.0501,1.0515,496426.5068
2005-05-12 09:40:00,15.25,15.26,15.22,15.22,343480.4812355966,1.0515,1.0522,1.0494,1.0494,343480.4812
2005-05-12 09:45:00,15.22,15.22,15.2,15.21,263983.1119936472,1.0494,1.0494,1.048,1.0487,263983.112
2005-05-12 09:50:00,15.2,15.23,15.2,15.21,185781.8955110774,1.048,1.0501,1.048,1.0487,185781.8955
2005-05-12 09:55:00,15.21,15.21,15.19,15.19,232875.44576853653,1.0487,1.0487,1.0474,1.0474,232875.4458
2005-05-12 10:00:00,15.19,15.22,15.19,15.22,312804.86593027913,1.0474,1.0494,1.0474,1.0494,312804.8659
2005-05-12 10:05:00,15.22,15.22,15.2,15.22,433347.0725525828,1.0494,1.0494,1.048,1.0494,433347.0726
2005-05-12 10:10:00,15.22,15.24,15.22,15.23,470503.4516547983,1.0494,1.0508,1.0494,1.0501,470503.4517
2005-05-12 10:15:00,15.23,15.25,15.23,15.24,543088.0061800565,1.0501,1.0515,1.0501,1.0508,543088.0062
2005-05-12 10:20:00,15.24,15.24,15.22,15.24,206088.288741358,1.0508,1.0508,1.0494,1.0508,206088.2887
2005-05-12 10:25:00,15.24,15.24,15.23,15.23,182757.53907252496,1.0508,1.0508,1.0501,1.0501,182757.5391
2005-05-12 10:30:00,15.23,15.23,15.21,15.22,249293.38072067825,1.0501,1.0501,1.0487,1.0494,249293.3807
2005-05-12 10:35:00,15.22,15.23,15.22,15.22,231579.2930091569,1.0494,1.0501,1.0494,1.0494,231579.293
2005-05-12 10:40:00,15.21,15.23,15.21,15.22,296386.9309781374,1.0487,1.0501,1.0487,1.0494,296386.931
2005-05-12 10:45:00,15.22,15.22,15.18,15.18,889160.7929344123,1.0494,1.0494,1.0467,1.0467,889160.7929
2005-05-12 10:50:00,15.19,15.21,15.18,15.18,549136.7190571612,1.0474,1.0487,1.0467,1.0467,549136.7191
2005-05-12 10:55:00,15.18,15.19,15.16,15.17,323174.08800531604,1.0467,1.0474,1.0453,1.046,323174.088
2005-05-12 11:00:00,15.17,15.18,15.16,15.17,217753.66357577444,1.046,1.0467,1.0453,1.046,217753.6636
2005-05-12 11:05:00,15.17,15.19,15.17,15.18,129183.22501816777,1.046,1.0474,1.046,1.0467,129183.225
2005-05-12 11:10:00,15.18,15.21,15.17,15.21,135231.9378952726,1.0467,1.0487,1.046,1.0487,135231.9379
2005-05-12 11:15:00,15.2,15.22,15.2,15.22,143440.90537134346,1.048,1.0494,1.048,1.0494,143440.9054
2005-05-12 11:20:00,15.22,15.25,15.22,15.24,296386.9309781374,1.0494,1.0515,1.0494,1.0508,296386.931
2005-05-12 11:25:00,15.24,15.25,15.23,15.24,181029.3353933521,1.0508,1.0515,1.0501,1.0508,181029.3354
2005-05-12 11:30:00,15.24,15.25,15.24,15.24,322742.0370855228,1.0508,1.0515,1.0508,1.0508,322742.0371
2005-05-12 11:35:00,15.24,15.25,15.23,15.25,161587.04400265802,1.0508,1.0515,1.0501,1.0515,161587.044
2005-05-12 11:40:00,15.25,15.26,15.24,15.25,228554.9365706045,1.0515,1.0522,1.0508,1.0515,228554.9366
2005-05-12 11:45:00,15.25,15.25,15.22,15.25,161587.04400265802,1.0515,1.0515,1.0494,1.0515,161587.044
2005-05-12 11:50:00,15.25,15.27,15.25,15.27,200903.6777038395,1.0515,1.0529,1.0515,1.0529,200903.6777
2005-05-12 11:55:00,15.26,15.27,15.24,15.25,457541.9240610022,1.0522,1.0529,1.0508,1.0515,457541.9241
2005-05-12 12:00:00,15.25,15.27,15.25,15.27,492970.0994840449,1.0515,1.0529,1.0515,1.0529,492970.0995
2005-05-12 12:05:00,15.27,15.27,15.23,15.26,310644.6113313131,1.0529,1.0529,1.0501,1.0522,310644.6113
2005-05-12 12:10:00,15.26,15.26,15.25,15.25,181893.43723293857,1.0522,1.0522,1.0515,1.0515,181893.4372
2005-05-12 12:15:00,15.25,15.26,15.25,15.26,394030.4388514013,1.0515,1.0522,1.0515,1.0522,394030.4389
2005-05-12 12:20:00,15.26,15.26,15.26,15.26,186645.9973506638,1.0522,1.0522,1.0522,1.0522,186645.9974
2005-05-12 12:25:00,15.26,15.27,15.26,15.26,226394.6819716385,1.0522,1.0529,1.0522,1.0522,226394.682
2005-05-12 12:30:00,15.26,15.26,15.25,15.26,72584.55452525814,1.0522,1.0522,1.0515,1.0522,72584.5545
2005-05-12 12:35:00,15.26,15.26,15.24,15.25,120974.25754209692,1.0522,1.0522,1.0508,1.0515,120974.2575
2005-05-12 12:40:00,15.25,15.26,15.25,15.26,115357.59558478526,1.0515,1.0522,1.0515,1.0522,115357.5956
2005-05-12 12:45:00,15.26,15.26,15.26,15.26,54438.41589394361,1.0522,1.0522,1.0522,1.0522,54438.4159
2005-05-12 12:50:00,15.26,15.26,15.26,15.26,89434.54039719306,1.0522,1.0522,1.0522,1.0522,89434.5404
2005-05-12 12:55:00,15.26,15.26,15.26,15.26,65239.688888773686,1.0522,1.0522,1.0522,1.0522,65239.6889
2005-05-12 13:00:00,15.26,15.26,15.26,15.26,85114.03119926104,1.0522,1.0522,1.0522,1.0522,85114.0312
2005-05-12 13:05:00,15.26,15.26,15.26,15.26,167635.75687976286,1.0522,1.0522,1.0522,1.0522,167635.7569
2005-05-12 13:10:00,15.26,15.26,15.25,15.25,167203.70595996964,1.0522,1.0522,1.0515,1.0515,167203.706
2005-05-12 13:15:00,15.25,15.26,15.25,15.26,70424.29992629212,1.0515,1.0522,1.0515,1.0522,70424.2999
2005-05-12 13:20:00,15.26,15.26,15.25,15.25,1690183.198231011,1.0522,1.0522,1.0515,1.0515,1690183.1982
2005-05-12 13:25:00,15.25,15.25,15.23,15.23,162451.1458422444,1.0515,1.0515,1.0501,1.0501,162451.1458
2005-05-12 13:30:00,15.23,15.23,15.2,15.21,200903.6777038395,1.0501,1.0501,1.048,1.0487,200903.6777
2005-05-12 13:35:00,15.21,15.21,15.19,15.19,218617.76541536083,1.0487,1.0487,1.0474,1.0474,218617.7654
2005-05-12 13:40:00,15.19,15.19,15.15,15.15,257070.2972769559,1.0474,1.0474,1.0446,1.0446,257070.2973
2005-05-12 13:45:00,15.15,15.15,15.13,15.14,211704.9506986696,1.0446,1.0446,1.0432,1.0439,211704.9507
2005-05-12 13:50:00,15.14,15.19,15.14,15.16,209976.7470194968,1.0439,1.0474,1.0439,1.0453,209976.747
2005-05-12 13:55:00,15.16,15.21,15.16,15.18,481304.7246496284,1.0453,1.0487,1.0453,1.0467,481304.7246
2005-05-12 14:00:00,15.18,15.18,15.18,15.18,129183.22501816777,1.0467,1.0467,1.0467,1.0467,129183.225
2005-05-12 14:05:00,15.18,15.19,15.18,15.18,269167.7230311656,1.0467,1.0474,1.0467,1.0467,269167.723
2005-05-12 14:10:00,15.18,15.18,15.16,15.16,260094.65371550835,1.0467,1.0467,1.0453,1.0453,260094.6537
2005-05-12 14:15:00,15.16,15.18,15.14,15.17,184485.74275169772,1.0453,1.0467,1.0439,1.046,184485.7428
2005-05-12 14:20:00,15.17,15.18,15.13,15.15,224234.42737267248,1.046,1.0467,1.0432,1.0446,224234.4274
2005-05-12 14:25:00,15.16,15.17,15.14,15.16,464022.6878579003,1.0453,1.046,1.0439,1.0453,464022.6879
2005-05-12 14:30:00,15.16,15.17,15.16,15.16,249293.38072067825,1.0453,1.046,1.0453,1.0453,249293.3807
2005-05-12 14:35:00,15.16,15.17,15.15,15.17,99803.76247222994,1.0453,1.046,1.0446,1.046,99803.7625
2005-05-12 14:40:00,15.17,15.17,15.13,15.13,257502.3481967491,1.046,1.046,1.0432,1.0432,257502.3482
2005-05-12 14:45:00,15.13,15.14,15.11,15.11,289042.0653416529,1.0432,1.0439,1.0418,1.0418,289042.0653
2005-05-12 14:50:00,15.11,15.13,15.11,15.13,253613.88991861028,1.0418,1.0432,1.0418,1.0432,253613.8899
2005-05-12 14:55:00,15.14,15.14,15.13,15.13,167203.70595996964,1.0439,1.0439,1.0432,1.0432,167203.706
2005-05-12 15:00:00,15.12,15.13,15.11,15.11,154242.17836617355,1.0425,1.0432,1.0418,1.0418,154242.1784
2005-05-12 15:05:00,15.1,15.11,15.1,15.11,475256.0117725235,1.0411,1.0418,1.0411,1.0418,475256.0118
2005-05-12 15:10:00,15.11,15.12,15.1,15.1,262686.95923426753,1.0418,1.0425,1.0411,1.0411,262686.9592
2005-05-12 15:15:00,15.1,15.1,15.07,15.08,856756.973949922,1.0411,1.0411,1.0391,1.0398,856756.9739
2005-05-12 15:20:00,15.08,15.09,15.06,15.09,591477.7091968952,1.0398,1.0405,1.0384,1.0405,591477.7092
2005-05-12 15:25:00,15.09,15.11,15.09,15.11,180165.2335537657,1.0405,1.0418,1.0405,1.0418,180165.2336
2005-05-12 15:30:00,15.11,15.11,15.08,15.1,252749.78807902389,1.0418,1.0418,1.0398,1.0411,252749.7881
2005-05-12 15:35:00,15.1,15.1,15.08,15.1,243676.7187633666,1.0411,1.0411,1.0398,1.0411,243676.7188
2005-05-12 15:40:00,15.1,15.12,15.1,15.11,181461.3863131453,1.0411,1.0425,1.0411,1.0418,181461.3863
2005-05-12 15:45:00,15.11,15.11,15.1,15.11,145601.1599703095,1.0418,1.0418,1.0411,1.0418,145601.16
2005-05-12 15:50:00,15.11,15.12,15.08,15.09,317557.4260480044,1.0418,1.0425,1.0398,1.0405,317557.426
2005-05-12 15:55:00,15.09,15.09,15.07,15.07,470071.4007350051,1.0405,1.0405,1.0391,1.0391,470071.4007
2005-05-13 09:30:00,15.15,15.17,15.15,15.16,1090928.572477838,1.0446,1.046,1.0446,1.0453,1090928.5725
2005-05-13 09:35:00,15.15,15.16,15.13,15.13,476120.11361211,1.0446,1.0453,1.0432,1.0432,476120.1136
2005-05-13 09:40:00,15.13,15.15,15.1,15.15,473527.80809335073,1.0432,1.0446,1.0411,1.0446,473527.8081
2005-05-13 09:45:00,15.16,15.17,15.13,15.13,210840.8488590832,1.0453,1.046,1.0432,1.0432,210840.8489
2005-05-13 09:50:00,15.13,15.13,15.1,15.1,347368.9395137354,1.0432,1.0432,1.0411,1.0411,347368.9395
2005-05-13 09:55:00,15.1,15.14,15.1,15.13,275216.4359082705,1.0411,1.0439,1.0411,1.0432,275216.4359
2005-05-13 10:00:00,15.13,15.14,15.07,15.07,362922.7726262907,1.0432,1.0439,1.0391,1.0391,362922.7726
2005-05-13 10:05:00,15.07,15.15,15.07,15.13,265279.2647530268,1.0391,1.0446,1.0391,1.0432,265279.2648
2005-05-13 10:10:00,15.15,15.15,15.09,15.14,302867.69477503543,1.0446,1.0446,1.0405,1.0439,302867.6948
2005-05-13 10:15:00,15.13,15.16,15.1,15.15,318853.57880738395,1.0432,1.0453,1.0411,1.0446,318853.5788
2005-05-13 10:20:00,15.15,15.15,15.1,15.11,206952.3905809444,1.0446,1.0446,1.0411,1.0418,206952.3906
2005-05-13 10:25:00,15.1,15.12,15.09,15.1,252749.78807902389,1.0411,1.0425,1.0405,1.0411,252749.7881
2005-05-13 10:30:00,15.1,15.11,15.08,15.09,492538.0485642517,1.0411,1.0418,1.0398,1.0405,492538.0486
2005-05-13 10:35:00,15.09,15.11,15.08,15.1,228554.9365706045,1.0405,1.0418,1.0398,1.0411,228554.9366
2005-05-13 10:40:00,15.1,15.15,15.1,15.14,271760.02854992484,1.0411,1.0446,1.0411,1.0439,271760.0285
2005-05-13 10:45:00,15.14,15.15,15.12,15.13,965633.8057378092,1.0439,1.0446,1.0425,1.0432,965633.8057
2005-05-13 10:50:00,15.13,15.14,15.13,15.13,218185.71449556763,1.0432,1.0439,1.0432,1.0432,218185.7145
2005-05-13 10:55:00,15.13,15.16,15.11,15.15,292498.4726999986,1.0432,1.0453,1.0418,1.0446,292498.4727
2005-05-13 11:00:00,15.15,15.16,15.14,15.14,299411.28741668985,1.0446,1.0453,1.0439,1.0439,299411.2874
2005-05-13 11:05:00,15.14,15.14,15.14,15.14,209544.69609970355,1.0439,1.0439,1.0439,1.0439,209544.6961
2005-05-13 11:10:00,15.14,15.15,15.12,15.15,201335.7286236327,1.0439,1.0446,1.0425,1.0446,201335.7286
2005-05-13 11:15:00,15.15,15.16,15.14,15.16,214729.307137222,1.0446,1.0453,1.0439,1.0453,214729.3071
2005-05-13 11:20:00,15.16,15.18,15.16,15.17,292930.5236197918,1.0453,1.0467,1.0453,1.046,292930.5236
2005-05-13 11:25:00,15.18,15.19,15.16,15.19,465318.8406172799,1.0467,1.0474,1.0453,1.0474,465318.8406
2005-05-13 11:30:00,15.19,15.19,15.16,15.17,262254.90831447433,1.0474,1.0474,1.0453,1.046,262254.9083
2005-05-13 11:35:00,15.17,15.19,15.17,15.18,266143.3665926132,1.046,1.0474,1.046,1.0467,266143.3666
2005-05-13 11:40:00,15.18,15.18,15.15,15.16,251021.58439985107,1.0467,1.0467,1.0446,1.0453,251021.5844
2005-05-13 11:45:00,15.16,15.17,15.16,15.17,187942.1501100434,1.0453,1.046,1.0453,1.046,187942.1501
2005-05-13 11:50:00,15.16,15.18,15.16,15.18,224666.47829246568,1.0453,1.0467,1.0453,1.0467,224666.4783
2005-05-13 11:55:00,15.18,15.21,15.18,15.19,227258.7838112249,1.0467,1.0487,1.0467,1.0474,227258.7838
2005-05-13 12:00:00,15.19,15.2,15.18,15.18,267871.570271786,1.0474,1.048,1.0467,1.0467,267871.5703
2005-05-13 12:05:00,15.18,15.19,15.16,15.16,173684.4697568677,1.0467,1.0474,1.0453,1.0453,173684.4698
2005-05-13 12:10:00,15.16,15.18,15.16,15.18,238924.15864564132,1.0453,1.0467,1.0453,1.0467,238924.1586
2005-05-13 12:15:00,15.18,15.18,15.17,15.17,162883.1967620376,1.0467,1.0467,1.046,1.046,162883.1968
2005-05-13 12:20:00,15.17,15.17,15.16,15.17,226394.6819716385,1.046,1.046,1.0453,1.046,226394.682
2005-05-13 12:25:00,15.17,15.18,15.15,15.15,254477.9917581967,1.046,1.0467,1.0446,1.0446,254477.9918
2005-05-13 12:30:00,15.16,15.16,15.14,15.14,168499.85871934926,1.0453,1.0453,1.0439,1.0439,168499.8587
2005-05-13 12:35:00,15.14,15.15,15.13,15.14,234171.59852791613,1.0439,1.0446,1.0432,1.0439,234171.5985
2005-05-13 12:40:00,15.14,15.14,15.13,15.13,154242.17836617355,1.0439,1.0439,1.0432,1.0432,154242.1784
2005-05-13 12:45:00,15.13,15.14,15.12,15.13,195287.01574652785,1.0432,1.0439,1.0425,1.0432,195287.0157
2005-05-13 12:50:00,15.13,15.14,15.13,15.14,232443.3948487433,1.0432,1.0439,1.0432,1.0439,232443.3948
2005-05-13 12:55:00,15.14,15.15,15.14,15.14,103260.16983057556,1.0439,1.0446,1.0439,1.0439,103260.1698
2005-05-13 13:00:00,15.13,15.15,15.12,15.14,131775.530536927,1.0432,1.0446,1.0425,1.0439,131775.5305
2005-05-13 13:05:00,15.14,15.15,15.12,15.13,184053.69183190452,1.0439,1.0446,1.0425,1.0432,184053.6918
2005-05-13 13:10:00,15.13,15.13,15.13,15.13,731894.2581296862,1.0432,1.0432,1.0432,1.0432,731894.2581
2005-05-13 13:15:00,15.13,15.13,15.1,15.11,113197.34098581925,1.0432,1.0432,1.0411,1.0418,113197.341
2005-05-13 13:20:00,15.11,15.11,15.1,15.11,95483.25327429792,1.0418,1.0418,1.0411,1.0418,95483.2533
2005-05-13 13:25:00,15.1,15.1,15.07,15.08,146033.2108901027,1.0411,1.0411,1.0391,1.0398,146033.2109
2005-05-13 13:30:00,15.07,15.08,15.07,15.08,143440.90537134346,1.0391,1.0398,1.0391,1.0398,143440.9054
2005-05-13 13:35:00,15.08,15.1,15.08,15.09,133071.68329630658,1.0398,1.0411,1.0398,1.0405,133071.6833
2005-05-13 13:40:00,15.09,15.1,15.07,15.07,147761.4145692755,1.0405,1.0411,1.0391,1.0391,147761.4146
2005-05-13 13:45:00,15.07,15.07,15.05,15.06,314101.0186896587,1.0391,1.0391,1.0377,1.0384,314101.0187
2005-05-13 13:50:00,15.06,15.08,15.06,15.07,519325.2055914303,1.0384,1.0398,1.0384,1.0391,519325.2056
2005-05-13 13:55:00,15.07,15.08,15.05,15.08,328358.69904283446,1.0391,1.0398,1.0377,1.0398,328358.699
2005-05-13 14:00:00,15.08,15.09,15.07,15.09,111901.18822643964,1.0398,1.0405,1.0391,1.0405,111901.1882
2005-05-13 14:05:00,15.08,15.1,15.08,15.09,174548.5715964541,1.0398,1.0411,1.0398,1.0405,174548.5716
2005-05-13 14:10:00,15.09,15.09,15.06,15.07,245836.97336233265,1.0405,1.0405,1.0384,1.0391,245836.9734
2005-05-13 14:15:00,15.07,15.07,15.05,15.06,316693.324208418,1.0391,1.0391,1.0377,1.0384,316693.3242
2005-05-13 14:20:00,15.06,15.06,15.04,15.04,487353.4375267332,1.0384,1.0384,1.037,1.037,487353.4375
2005-05-13 14:25:00,15.04,15.05,15.04,15.04,354281.7542304266,1.037,1.0377,1.037,1.037,354281.7542
2005-05-13 14:30:00,15.04,15.04,15.0,15.02,356442.00882939267,1.037,1.037,1.0343,1.0356,356442.0088
2005-05-13 14:35:00,15.03,15.03,14.93,15.01,526238.0203081216,1.0363,1.0363,1.0294,1.0349,526238.0203
2005-05-13 14:40:00,15.01,15.03,14.97,14.97,294226.6763791714,1.0349,1.0363,1.0322,1.0322,294226.6764
2005-05-13 14:45:00,14.97,14.97,14.92,14.94,688257.1152305728,1.0322,1.0322,1.0287,1.0301,688257.1152
2005-05-13 14:50:00,14.94,14.96,14.94,14.95,815280.0856497745,1.0301,1.0315,1.0301,1.0308,815280.0856
2005-05-13 14:55:00,14.95,14.98,14.95,14.96,283425.40338434133,1.0308,1.0329,1.0308,1.0315,283425.4034
2005-05-13 15:00:00,14.96,14.99,14.96,14.98,341320.22663663054,1.0315,1.0336,1.0315,1.0329,341320.2266
2005-05-13 15:05:00,14.98,15.01,14.98,15.01,1106914.456510187,1.0329,1.0349,1.0329,1.0349,1106914.4565
2005-05-13 15:10:00,15.01,15.07,15.01,15.05,587589.2509187564,1.0349,1.0391,1.0349,1.0377,587589.2509
2005-05-13 15:15:00,15.05,15.07,15.04,15.06,1005382.490358784,1.0377,1.0391,1.037,1.0384,1005382.4904
2005-05-13 15:20:00,15.06,15.07,15.03,15.03,1036922.2075036876,1.0384,1.0391,1.0363,1.0363,1036922.2075
2005-05-13 15:25:00,15.04,15.05,15.03,15.05,362490.7217064975,1.037,1.0377,1.0363,1.0377,362490.7217
2005-05-13 15:30:00,15.05,15.08,15.05,15.05,446308.6001463789,1.0377,1.0398,1.0377,1.0377,446308.6001
2005-05-13 15:35:00,15.05,15.06,15.03,15.05,514140.5945539118,1.0377,1.0384,1.0363,1.0377,514140.5946
2005-05-13 15:40:00,15.05,15.06,15.04,15.04,438963.7345098945,1.0377,1.0384,1.037,1.037,438963.7345
2005-05-13 15:45:00,15.04,15.06,15.04,15.06,262686.95923426753,1.037,1.0384,1.037,1.0384,262686.9592
2005-05-13 15:50:00,15.06,15.06,15.02,15.02,333543.3100803529,1.0384,1.0384,1.0356,1.0356,333543.3101
2005-05-13 15:55:00,15.02,15.04,15.0,15.03,1207582.320822003,1.0356,1.037,1.0343,1.0363,1207582.3208
2005-05-16 09:30:00,15.11,15.11,15.08,15.11,691713.5225889183,1.0418,1.0418,1.0398,1.0418,691713.5226
2005-05-16 09:35:00,15.11,15.13,15.08,15.13,513276.49271432543,1.0418,1.0432,1.0398,1.0432,513276.4927
2005-05-16 09:40:00,15.12,15.15,15.09,15.15,302003.59293544904,1.0425,1.0446,1.0405,1.0446,302003.5929
2005-05-16 09:45:00,15.15,15.16,15.12,15.15,435507.3271515489,1.0446,1.0453,1.0425,1.0446,435507.3272
2005-05-16 09:50:00,15.16,15.16,15.13,15.16,386685.57321491686,1.0453,1.0453,1.0432,1.0453,386685.5732
2005-05-16 09:55:00,15.15,15.16,15.14,15.16,449765.00750472455,1.0446,1.0453,1.0439,1.0453,449765.0075
2005-05-16 10:00:00,15.16,15.19,15.16,15.16,243244.6678435734,1.0453,1.0474,1.0453,1.0453,243244.6678
2005-05-16 10:05:00,15.16,15.17,15.14,15.17,731894.2581296862,1.0453,1.046,1.0439,1.046,731894.2581
2005-05-16 10:10:00,15.17,15.19,15.16,15.19,509388.0344361866,1.046,1.0474,1.0453,1.0474,509388.0344
2005-05-16 10:15:00,15.19,15.21,15.19,15.2,352985.60147104703,1.0474,1.0487,1.0474,1.048,352985.6015
2005-05-16 10:20:00,15.2,15.21,15.18,15.18,257070.2972769559,1.048,1.0487,1.0467,1.0467,257070.2973
2005-05-16 10:25:00,15.18,15.19,15.17,15.19,387981.7259742965,1.0467,1.0474,1.046,1.0474,387981.726
2005-05-16 10:30:00,15.19,15.19,15.17,15.17,153810.12744638036,1.0474,1.0474,1.046,1.046,153810.1274
2005-05-16 10:35:00,15.17,15.19,15.17,15.18,193558.81206735503,1.046,1.0474,1.046,1.0467,193558.8121
2005-05-16 10:40:00,15.18,15.18,15.16,15.18,324470.2407646956,1.0467,1.0467,1.0453,1.0467,324470.2408
2005-05-16 10:45:00,15.18,15.19,15.17,15.18,599686.6766729661,1.0467,1.0474,1.046,1.0467,599686.6767
2005-05-16 10:50:00,15.17,15.19,15.17,15.17,190534.45562880265,1.046,1.0474,1.046,1.046,190534.4556
2005-05-16 10:55:00,15.17,15.19,15.17,15.18,133503.7342160998,1.046,1.0474,1.046,1.0467,133503.7342
2005-05-16 11:00:00,15.18,15.19,15.16,15.17,425138.105076512,1.0467,1.0474,1.0453,1.046,425138.1051
2005-05-16 11:05:00,15.17,15.18,15.17,15.18,181893.43723293857,1.046,1.0467,1.046,1.0467,181893.4372
2005-05-16 11:10:00,15.18,15.18,15.17,15.17,250589.53348005787,1.0467,1.0467,1.046,1.046,250589.5335
2005-05-16 11:15:00,15.17,15.18,15.17,15.18,297251.0328177238,1.046,1.0467,1.046,1.0467,297251.0328
2005-05-16 11:20:00,15.18,15.19,15.18,15.18,728005.7998515475,1.0467,1.0474,1.0467,1.0467,728005.7999
2005-05-16 11:25:00,15.18,15.19,15.17,15.18,175844.72435583372,1.0467,1.0474,1.046,1.0467,175844.7244
2005-05-16 11:30:00,15.19,15.19,15.18,15.18,143440.90537134346,1.0474,1.0474,1.0467,1.0467,143440.9054
2005-05-16 11:35:00,15.18,15.18,15.17,15.18,243676.7187633666,1.0467,1.0467,1.046,1.0467,243676.7188
2005-05-16 11:40:00,15.18,15.19,15.17,15.19,232875.44576853653,1.0467,1.0474,1.046,1.0474,232875.4458
2005-05-16 11:45:00,15.19,15.19,15.18,15.19,314965.1205292451,1.0474,1.0474,1.0467,1.0474,314965.1205
2005-05-16 11:50:00,15.19,15.19,15.19,15.19,97211.45695347073,1.0474,1.0474,1.0474,1.0474,97211.457
2005-05-16 11:55:00,15.19,15.2,15.18,15.19,226826.7328914317,1.0474,1.048,1.0467,1.0474,226826.7329
2005-05-16 12:00:00,15.19,15.2,15.18,15.18,255774.1445175763,1.0474,1.048,1.0467,1.0467,255774.1445
2005-05-16 12:05:00,15.18,15.19,15.18,15.19,388845.8278138829,1.0467,1.0474,1.0467,1.0474,388845.8278
2005-05-16 12:10:00,15.18,15.19,15.18,15.19,94187.1005149183,1.0467,1.0474,1.0467,1.0474,94187.1005
2005-05-16 12:15:00,15.19,15.19,15.18,15.18,123134.51214106292,1.0474,1.0474,1.0467,1.0467,123134.5121
2005-05-16 12:20:00,15.18,15.18,15.17,15.17,461430.382339141,1.0467,1.0467,1.046,1.046,461430.3823
2005-05-16 12:25:00,15.18,15.18,15.17,15.18,69992.24900649893,1.0467,1.0467,1.046,1.0467,69992.249
2005-05-16 12:30:00,15.18,15.18,15.16,15.16,105852.4753493348,1.0467,1.0467,1.0453,1.0453,105852.4753
2005-05-16 12:35:00,15.16,15.17,15.16,15.17,223802.37645287928,1.0453,1.046,1.0453,1.046,223802.3765
2005-05-16 12:40:00,15.16,15.17,15.16,15.17,113629.39190561244,1.0453,1.046,1.0453,1.046,113629.3919
2005-05-16 12:45:00,15.17,15.18,15.17,15.17,163315.2476818308,1.046,1.0467,1.046,1.046,163315.2477
2005-05-16 12:50:00,15.17,15.18,15.15,15.15,136528.09065465222,1.046,1.0467,1.0446,1.0446,136528.0907
2005-05-16 12:55:00,15.15,15.16,15.14,15.16,143872.95629113668,1.0446,1.0453,1.0439,1.0453,143872.9563
2005-05-16 13:00:00,15.16,15.17,15.15,15.17,370267.6382627752,1.0453,1.046,1.0446,1.046,370267.6383
2005-05-16 13:05:00,15.17,15.18,15.17,15.18,132207.5814567202,1.046,1.0467,1.046,1.0467,132207.5815
2005-05-16 13:10:00,15.17,15.18,15.16,15.16,539631.5988217108,1.046,1.0467,1.0453,1.0453,539631.5988
2005-05-16 13:15:00,15.16,15.16,15.16,15.16,182325.48815273176,1.0453,1.0453,1.0453,1.0453,182325.4882
2005-05-16 13:20:00,15.16,15.19,15.16,15.19,299411.28741668985,1.0453,1.0474,1.0453,1.0474,299411.2874
2005-05-16 13:25:00,15.19,15.19,15.18,15.19,264847.2138332336,1.0474,1.0474,1.0467,1.0474,264847.2138
2005-05-16 13:30:00,15.19,15.19,15.17,15.18,176708.82619542012,1.0474,1.0474,1.046,1.0467,176708.8262
2005-05-16 13:35:00,15.18,15.19,15.18,15.18,307188.2039729675,1.0467,1.0474,1.0467,1.0467,307188.204
2005-05-16 13:40:00,15.18,15.21,15.18,15.21,193558.81206735503,1.0467,1.0487,1.0467,1.0487,193558.8121
2005-05-16 13:45:00,15.21,15.22,15.2,15.21,254477.9917581967,1.0487,1.0494,1.048,1.0487,254477.9918
2005-05-16 13:50:00,15.21,15.23,15.21,15.21,340024.0738772509,1.0487,1.0501,1.0487,1.0487,340024.0739
2005-05-16 13:55:00,15.21,15.22,15.21,15.21,163747.29860162403,1.0487,1.0494,1.0487,1.0487,163747.2986
2005-05-16 14:00:00,15.21,15.22,15.19,15.2,221642.12185391324,1.0487,1.0494,1.0474,1.048,221642.1219
2005-05-16 14:05:00,15.2,15.2,15.19,15.19,129183.22501816777,1.048,1.048,1.0474,1.0474,129183.225
2005-05-16 14:10:00,15.19,15.2,15.19,15.2,92458.89683574549,1.0474,1.048,1.0474,1.048,92458.8968
2005-05-16 14:15:00,15.2,15.2,15.19,15.19,128751.17409837455,1.048,1.048,1.0474,1.0474,128751.1741
2005-05-16 14:20:00,15.19,15.2,15.19,15.2,92458.89683574549,1.0474,1.048,1.0474,1.048,92458.8968
2005-05-16 14:25:00,15.2,15.21,15.2,15.21,117085.79926395808,1.048,1.0487,1.048,1.0487,117085.7993
2005-05-16 14:30:00,15.21,15.22,15.2,15.21,168931.90963914245,1.0487,1.0494,1.048,1.0487,168931.9096
2005-05-16 14:35:00,15.21,15.21,15.19,15.19,192694.71022776864,1.0487,1.0487,1.0474,1.0474,192694.7102
2005-05-16 14:40:00,15.19,15.21,15.19,15.19,232443.3948487433,1.0474,1.0487,1.0474,1.0474,232443.3948
2005-05-16 14:45:00,15.2,15.21,15.2,15.2,115357.59558478526,1.048,1.0487,1.048,1.048,115357.5956
2005-05-16 14:50:00,15.2,15.21,15.19,15.21,228122.8856508113,1.048,1.0487,1.0474,1.0487,228122.8857
2005-05-16 14:55:00,15.22,15.23,15.22,15.23,263551.061073854,1.0494,1.0501,1.0494,1.0501,263551.0611
2005-05-16 15:00:00,15.23,15.23,15.22,15.23,260526.70463530155,1.0501,1.0501,1.0494,1.0501,260526.7046
2005-05-16 15:05:00,15.23,15.25,15.23,15.24,235467.7512872957,1.0501,1.0515,1.0501,1.0508,235467.7513
2005-05-16 15:10:00,15.24,15.25,15.23,15.24,222506.2236934997,1.0508,1.0515,1.0501,1.0508,222506.2237
2005-05-16 15:15:00,15.24,15.24,15.23,15.23,280401.0469457889,1.0508,1.0508,1.0501,1.0501,280401.0469
2005-05-16 15:20:00,15.23,15.25,15.23,15.23,331383.0554813869,1.0501,1.0515,1.0501,1.0501,331383.0555
2005-05-16 15:25:00,15.23,15.23,15.23,15.23,246269.02428212584,1.0501,1.0501,1.0501,1.0501,246269.0243
2005-05-16 15:30:00,15.23,15.23,15.22,15.23,360762.5180273247,1.0501,1.0501,1.0494,1.0501,360762.518
2005-05-16 15:35:00,15.23,15.26,15.23,15.26,1275414.3152295358,1.0501,1.0522,1.0501,1.0522,1275414.3152
2005-05-16 15:40:00,15.26,15.3,15.26,15.29,1048587.5823381045,1.0522,1.0549,1.0522,1.0542,1048587.5823
2005-05-16 15:45:00,15.29,15.29,15.27,15.28,935390.241352285,1.0542,1.0542,1.0529,1.0536,935390.2414
2005-05-16 15:50:00,15.28,15.28,15.26,15.27,737942.9710067911,1.0536,1.0536,1.0522,1.0529,737942.971
2005-05-16 15:55:00,15.27,15.32,15.27,15.29,924588.9683574548,1.0529,1.0563,1.0529,1.0542,924588.9684
2005-05-17 09:30:00,15.22,15.24,15.19,15.21,683504.5551128475,1.0494,1.0508,1.0474,1.0487,683504.5551
2005-05-17 09:35:00,15.22,15.24,15.21,15.24,363786.87446587713,1.0494,1.0508,1.0487,1.0508,363786.8745
2005-05-17 09:40:00,15.24,15.25,15.22,15.23,411312.47564312944,1.0508,1.0515,1.0494,1.0501,411312.4756
2005-05-17 09:45:00,15.23,15.25,15.23,15.24,297251.0328177238,1.0501,1.0515,1.0501,1.0508,297251.0328
2005-05-17 09:50:00,15.25,15.27,15.24,15.27,236331.85312688217,1.0515,1.0529,1.0508,1.0529,236331.8531
2005-05-17 09:55:00,15.27,15.28,15.24,15.24,407856.0682847839,1.0529,1.0536,1.0508,1.0508,407856.0683
2005-05-17 10:00:00,15.24,15.25,15.22,15.25,257070.2972769559,1.0508,1.0515,1.0494,1.0515,257070.2973
2005-05-17 10:05:00,15.25,15.25,15.23,15.24,223802.37645287928,1.0515,1.0515,1.0501,1.0508,223802.3765
2005-05-17 10:10:00,15.24,15.25,15.23,15.25,305027.9493740015,1.0508,1.0515,1.0501,1.0515,305027.9494
2005-05-17 10:15:00,15.25,15.26,15.25,15.26,362922.7726262907,1.0515,1.0522,1.0515,1.0522,362922.7726
2005-05-17 10:20:00,15.26,15.26,15.25,15.26,246701.07520191904,1.0522,1.0522,1.0515,1.0522,246701.0752
2005-05-17 10:25:00,15.26,15.26,15.23,15.23,178004.97895479974,1.0522,1.0522,1.0501,1.0501,178004.979
2005-05-17 10:30:00,15.23,15.24,15.23,15.24,417361.1885202343,1.0501,1.0508,1.0501,1.0508,417361.1885
2005-05-17 10:35:00,15.24,15.25,15.24,15.24,279104.8941864093,1.0508,1.0515,1.0508,1.0508,279104.8942
2005-05-17 10:40:00,15.24,15.25,15.24,15.24,269599.7739509588,1.0508,1.0515,1.0508,1.0508,269599.774
2005-05-17 10:45:00,15.24,15.25,15.24,15.25,111901.18822643964,1.0508,1.0515,1.0508,1.0515,111901.1882
2005-05-17 10:50:00,15.25,15.27,15.25,15.27,275216.4359082705,1.0515,1.0529,1.0515,1.0529,275216.4359
2005-05-17 10:55:00,15.27,15.27,15.25,15.26,233307.49668832973,1.0529,1.0529,1.0515,1.0522,233307.4967
2005-05-17 11:00:00,15.25,15.27,15.25,15.25,299843.33833648305,1.0515,1.0529,1.0515,1.0515,299843.3383
2005-05-17 11:05:00,15.26,15.26,15.24,15.25,147761.4145692755,1.0522,1.0522,1.0508,1.0515,147761.4146
2005-05-17 11:10:00,15.24,15.25,15.24,15.25,190534.45562880265,1.0508,1.0515,1.0508,1.0515,190534.4556
2005-05-17 11:15:00,15.25,15.25,15.24,15.25,289906.16718123935,1.0515,1.0515,1.0508,1.0515,289906.1672
2005-05-17 11:20:00,15.24,15.25,15.24,15.25,124862.71582023572,1.0508,1.0515,1.0508,1.0515,124862.7158
2005-05-17 11:25:00,15.26,15.28,15.25,15.25,172820.36791728128,1.0522,1.0536,1.0515,1.0515,172820.3679
2005-05-17 11:30:00,15.25,15.26,15.25,15.26,60487.12877104845,1.0515,1.0522,1.0515,1.0522,60487.1288
2005-05-17 11:35:00,15.25,15.28,15.25,15.26,222938.2746132929,1.0515,1.0536,1.0515,1.0522,222938.2746
2005-05-17 11:40:00,15.26,15.27,15.26,15.27,181893.43723293857,1.0522,1.0529,1.0522,1.0529,181893.4372
2005-05-17 11:45:00,15.27,15.3,15.27,15.28,429026.5633546508,1.0529,1.0549,1.0529,1.0536,429026.5634
2005-05-17 11:50:00,15.29,15.3,15.28,15.29,204360.0850621852,1.0542,1.0549,1.0536,1.0542,204360.0851
2005-05-17 11:55:00,15.29,15.3,15.29,15.29,169796.01147872888,1.0542,1.0549,1.0542,1.0542,169796.0115
2005-05-17 12:00:00,15.29,15.32,15.29,15.3,347368.9395137354,1.0542,1.0563,1.0542,1.0549,347368.9395
2005-05-17 12:05:00,15.29,15.3,15.29,15.29,165475.50228079682,1.0542,1.0549,1.0542,1.0542,165475.5023
2005-05-17 12:10:00,15.29,15.29,15.29,15.29,98075.55879305712,1.0542,1.0542,1.0542,1.0542,98075.5588
2005-05-17 12:15:00,15.29,15.3,15.29,15.29,119678.10478271727,1.0542,1.0549,1.0542,1.0542,119678.1048
2005-05-17 12:20:00,15.29,15.3,15.29,15.3,72584.55452525814,1.0542,1.0549,1.0542,1.0549,72584.5545
2005-05-17 12:25:00,15.3,15.3,15.29,15.29,96779.40603367751,1.0549,1.0549,1.0542,1.0542,96779.406
2005-05-17 12:30:00,15.28,15.28,15.26,15.28,136960.1415744454,1.0536,1.0536,1.0522,1.0536,136960.1416
2005-05-17 12:35:00,15.28,15.28,15.25,15.26,143440.90537134346,1.0536,1.0536,1.0515,1.0522,143440.9054
2005-05-17 12:40:00,15.26,15.26,15.25,15.26,71288.40176587853,1.0522,1.0522,1.0515,1.0522,71288.4018
2005-05-17 12:45:00,15.26,15.29,15.26,15.28,67831.99440753291,1.0522,1.0542,1.0522,1.0536,67831.9944
2005-05-17 12:50:00,15.28,15.28,15.28,15.28,45365.346578286335,1.0536,1.0536,1.0536,1.0536,45365.3466
2005-05-17 12:55:00,15.28,15.28,15.26,15.26,106716.5771889212,1.0536,1.0536,1.0522,1.0522,106716.5772
2005-05-17 13:00:00,15.26,15.26,15.25,15.26,120974.25754209692,1.0522,1.0522,1.0515,1.0522,120974.2575
2005-05-17 13:05:00,15.26,15.27,15.25,15.26,94619.1514347115,1.0522,1.0529,1.0515,1.0522,94619.1514
2005-05-17 13:10:00,15.26,15.27,15.25,15.26,72584.55452525814,1.0522,1.0529,1.0515,1.0522,72584.5545
2005-05-17 13:15:00,15.26,15.27,15.26,15.27,122702.46122126972,1.0522,1.0529,1.0522,1.0529,122702.4612
2005-05-17 13:20:00,15.27,15.27,15.26,15.27,114925.54466499206,1.0529,1.0529,1.0522,1.0529,114925.5447
2005-05-17 13:25:00,15.27,15.27,15.26,15.26,111469.13730664644,1.0529,1.0529,1.0522,1.0522,111469.1373
2005-05-17 13:30:00,15.27,15.27,15.26,15.27,90730.69315657268,1.0529,1.0529,1.0522,1.0529,90730.6932
2005-05-17 13:35:00,15.27,15.27,15.26,15.26,131775.530536927,1.0529,1.0529,1.0522,1.0522,131775.5305
2005-05-17 13:40:00,15.26,15.29,15.26,15.29,302003.59293544904,1.0522,1.0542,1.0522,1.0542,302003.5929
2005-05-17 13:45:00,15.29,15.3,15.28,15.28,189670.35378921623,1.0542,1.0549,1.0536,1.0536,189670.3538
2005-05-17 13:50:00,15.28,15.3,15.28,15.3,235899.80220708897,1.0536,1.0549,1.0536,1.0549,235899.8022
2005-05-17 13:55:00,15.3,15.32,15.3,15.32,270031.824870752,1.0549,1.0563,1.0549,1.0563,270031.8249
2005-05-17 14:00:00,15.32,15.32,15.32,15.32,143872.95629113668,1.0563,1.0563,1.0563,1.0563,143872.9563
2005-05-17 14:05:00,15.32,15.33,15.32,15.32,219049.81633515403,1.0563,1.057,1.0563,1.0563,219049.8163
2005-05-17 14:10:00,15.32,15.33,15.31,15.33,107148.6281087144,1.0563,1.057,1.0556,1.057,107148.6281
2005-05-17 14:15:00,15.33,15.35,15.32,15.34,269599.7739509588,1.057,1.0584,1.0563,1.0577,269599.774
2005-05-17 14:20:00,15.34,15.34,15.31,15.31,79929.4201617426,1.0577,1.0577,1.0556,1.0556,79929.4202
2005-05-17 14:25:00,15.31,15.32,15.31,15.32,58758.92509187564,1.0556,1.0563,1.0556,1.0563,58758.9251
2005-05-17 14:30:00,15.32,15.35,15.32,15.34,451925.2621036906,1.0563,1.0584,1.0563,1.0577,451925.2621
2005-05-17 14:35:00,15.34,15.35,15.33,15.34,507227.77983722056,1.0577,1.0584,1.057,1.0577,507227.7798
2005-05-17 14:40:00,15.34,15.36,15.34,15.36,1142342.6319332293,1.0577,1.0591,1.0577,1.0591,1142342.6319
2005-05-17 14:45:00,15.36,15.38,15.35,15.38,405263.7627660246,1.0591,1.0605,1.0584,1.0605,405263.7628
2005-05-17 14:50:00,15.38,15.4,15.37,15.39,832562.1224415026,1.0605,1.0618,1.0598,1.0611,832562.1224
2005-05-17 14:55:00,15.39,15.4,15.38,15.38,258366.4500363356,1.0611,1.0618,1.0605,1.0605,258366.45
2005-05-17 15:00:00,15.38,15.39,15.37,15.38,238924.15864564132,1.0605,1.0611,1.0598,1.0605,238924.1586
2005-05-17 15:05:00,15.38,15.38,15.34,15.34,335271.5137595257,1.0605,1.0605,1.0577,1.0577,335271.5138
2005-05-17 15:10:00,15.34,15.35,15.33,15.35,188806.2519496298,1.0577,1.0584,1.057,1.0584,188806.2519
2005-05-17 15:15:00,15.35,15.36,15.35,15.35,255342.0935977831,1.0584,1.0591,1.0584,1.0584,255342.0936
2005-05-17 15:20:00,15.35,15.35,15.33,15.33,136960.1415744454,1.0584,1.0584,1.057,1.057,136960.1416
2005-05-17 15:25:00,15.34,15.34,15.33,15.34,217321.6126559812,1.0577,1.0577,1.057,1.0577,217321.6127
2005-05-17 15:30:00,15.34,15.35,15.34,15.34,589317.4545979291,1.0577,1.0584,1.0577,1.0577,589317.4546
2005-05-17 15:35:00,15.34,15.35,15.32,15.34,256206.19543736952,1.0577,1.0584,1.0563,1.0577,256206.1954
2005-05-17 15:40:00,15.34,15.35,15.33,15.34,371563.7910221548,1.0577,1.0584,1.057,1.0577,371563.791
2005-05-17 15:45:00,15.34,15.35,15.34,15.34,504203.4233986682,1.0577,1.0584,1.0577,1.0577,504203.4234
2005-05-17 15:50:00,15.35,15.35,15.34,15.35,1333741.1894016184,1.0584,1.0584,1.0577,1.0584,1333741.1894
2005-05-17 15:55:00,15.34,15.35,15.34,15.35,863669.7886666133,1.0577,1.0584,1.0577,1.0584,863669.7887
2005-05-18 09:30:00,15.37,15.37,15.35,15.36,759113.4660766581,1.0598,1.0598,1.0584,1.0591,759113.4661
2005-05-18 09:35:00,15.36,15.39,15.36,15.38,222938.2746132929,1.0591,1.0611,1.0591,1.0605,222938.2746
2005-05-18 09:40:00,15.38,15.38,15.37,15.38,268735.6721113724,1.0605,1.0605,1.0598,1.0605,268735.6721
2005-05-18 09:45:00,15.37,15.38,15.36,15.36,429026.5633546508,1.0598,1.0605,1.0591,1.0591,429026.5634
2005-05-18 09:50:00,15.36,15.38,15.35,15.35,359034.31434815185,1.0591,1.0605,1.0584,1.0584,359034.3143
2005-05-18 09:55:00,15.35,15.35,15.32,15.34,384525.3186159509,1.0584,1.0584,1.0563,1.0577,384525.3186
2005-05-18 10:00:00,15.34,15.37,15.34,15.36,367243.2818242228,1.0577,1.0598,1.0577,1.0591,367243.2818
2005-05-18 10:05:00,15.36,15.36,15.32,15.35,269599.7739509588,1.0591,1.0591,1.0563,1.0584,269599.774
2005-05-18 10:10:00,15.35,15.36,15.33,15.34,372859.9437815344,1.0584,1.0591,1.057,1.0577,372859.9438
2005-05-18 10:15:00,15.34,15.35,15.32,15.34,258366.4500363356,1.0577,1.0584,1.0563,1.0577,258366.45
2005-05-18 10:20:00,15.33,15.34,15.32,15.32,180597.2844735589,1.057,1.0577,1.0563,1.0563,180597.2845
2005-05-18 10:25:00,15.32,15.36,15.32,15.36,170228.06239852207,1.0563,1.0591,1.0563,1.0591,170228.0624
2005-05-18 10:30:00,15.35,15.38,15.35,15.37,252317.7371592307,1.0584,1.0605,1.0584,1.0598,252317.7372
2005-05-18 10:35:00,15.36,15.37,15.32,15.32,345208.6849147694,1.0591,1.0598,1.0563,1.0563,345208.6849
2005-05-18 10:40:00,15.32,15.32,15.3,15.31,400943.2535680926,1.0563,1.0563,1.0549,1.0556,400943.2536
2005-05-18 10:45:00,15.31,15.34,15.31,15.33,401375.3044878858,1.0556,1.0577,1.0556,1.057,401375.3045
2005-05-18 10:50:00,15.33,15.35,15.31,15.34,225098.52921225887,1.057,1.0584,1.0556,1.0577,225098.5292
2005-05-18 10:55:00,15.34,15.35,15.33,15.33,177140.8771152133,1.0577,1.0584,1.057,1.057,177140.8771
2005-05-18 11:00:00,15.34,15.34,15.28,15.29,471367.5534943847,1.0577,1.0577,1.0536,1.0542,471367.5535
2005-05-18 11:05:00,15.29,15.31,15.29,15.31,222938.2746132929,1.0542,1.0556,1.0542,1.0556,222938.2746
2005-05-18 11:10:00,15.31,15.32,15.3,15.31,181029.3353933521,1.0556,1.0563,1.0549,1.0556,181029.3354
2005-05-18 11:15:00,15.31,15.32,15.31,15.32,184485.74275169772,1.0556,1.0563,1.0556,1.0563,184485.7428
2005-05-18 11:20:00,15.32,15.33,15.32,15.33,124862.71582023572,1.0563,1.057,1.0563,1.057,124862.7158
2005-05-18 11:25:00,15.33,15.33,15.31,15.32,47957.65209704556,1.057,1.057,1.0556,1.0563,47957.6521
2005-05-18 11:30:00,15.32,15.33,15.32,15.33,226394.6819716385,1.0563,1.057,1.0563,1.057,226394.682
2005-05-18 11:35:00,15.33,15.33,15.31,15.32,123566.56306085612,1.057,1.057,1.0556,1.0563,123566.5631
2005-05-18 11:40:00,15.32,15.33,15.32,15.32,191830.60838818224,1.0563,1.057,1.0563,1.0563,191830.6084
2005-05-18 11:45:00,15.32,15.33,15.32,15.32,91162.74407636588,1.0563,1.057,1.0563,1.0563,91162.7441
2005-05-18 11:50:00,15.33,15.36,15.33,15.36,193990.86298714823,1.057,1.0591,1.057,1.0591,193990.863
2005-05-18 11:55:00,15.36,15.36,15.28,15.35,161154.9930828648,1.0591,1.0591,1.0536,1.0584,161154.9931
2005-05-18 12:00:00,15.35,15.36,15.35,15.35,229851.08932998413,1.0584,1.0591,1.0584,1.0584,229851.0893
2005-05-18 12:05:00,15.35,15.37,15.34,15.36,138688.34525361823,1.0584,1.0598,1.0577,1.0591,138688.3453
2005-05-18 12:10:00,15.37,15.38,15.36,15.37,179301.13171417933,1.0598,1.0605,1.0591,1.0598,179301.1317
2005-05-18 12:15:00,15.36,15.37,15.35,15.36,148625.5164088619,1.0591,1.0598,1.0584,1.0591,148625.5164
2005-05-18 12:20:00,15.36,15.36,15.35,15.35,191398.55746838904,1.0591,1.0591,1.0584,1.0584,191398.5575
2005-05-18 12:25:00,15.35,15.35,15.32,15.32,279104.8941864093,1.0584,1.0584,1.0563,1.0563,279104.8942
2005-05-18 12:30:00,15.32,15.34,15.32,15.32,120974.25754209692,1.0563,1.0577,1.0563,1.0563,120974.2575
2005-05-18 12:35:00,15.32,15.35,15.32,15.35,187078.048270457,1.0563,1.0584,1.0563,1.0584,187078.0483
2005-05-18 12:40:00,15.35,15.35,15.33,15.34,223802.37645287928,1.0584,1.0584,1.057,1.0577,223802.3765
2005-05-18 12:45:00,15.34,15.36,15.34,15.36,454949.61854224297,1.0577,1.0591,1.0577,1.0591,454949.6185
2005-05-18 12:50:00,15.36,15.38,15.36,15.38,248861.32980088505,1.0591,1.0605,1.0591,1.0605,248861.3298
2005-05-18 12:55:00,15.38,15.38,15.36,15.38,156402.43296513957,1.0605,1.0605,1.0591,1.0605,156402.433
2005-05-18 13:00:00,15.38,15.38,15.37,15.37,171524.21515790166,1.0605,1.0605,1.0598,1.0598,171524.2152
2005-05-18 13:05:00,15.37,15.39,15.37,15.39,311508.71317089954,1.0598,1.0611,1.0598,1.0611,311508.7132
2005-05-18 13:10:00,15.38,15.39,15.37,15.38,273920.2831488908,1.0605,1.0611,1.0598,1.0605,273920.2831
2005-05-18 13:15:00,15.38,15.38,15.37,15.38,111901.18822643964,1.0605,1.0605,1.0598,1.0605,111901.1882
2005-05-18 13:20:00,15.38,15.39,15.38,15.39,192262.65930797544,1.0605,1.0611,1.0605,1.0611,192262.6593
2005-05-18 13:25:00,15.39,15.4,15.38,15.4,387117.62413471006,1.0611,1.0618,1.0605,1.0618,387117.6241
2005-05-18 13:30:00,15.39,15.43,15.39,15.43,445444.4983067925,1.0611,1.0639,1.0611,1.0639,445444.4983
2005-05-18 13:35:00,15.42,15.46,15.42,15.44,234603.6494477093,1.0632,1.066,1.0632,1.0646,234603.6494
2005-05-18 13:40:00,15.45,15.46,15.44,15.45,450197.05842451775,1.0653,1.066,1.0646,1.0653,450197.0584
2005-05-18 13:45:00,15.44,15.45,15.41,15.41,187942.1501100434,1.0646,1.0653,1.0625,1.0625,187942.1501
2005-05-18 13:50:00,15.41,15.41,15.41,15.41,486489.3356871468,1.0625,1.0625,1.0625,1.0625,486489.3357
2005-05-18 13:55:00,15.41,15.42,15.41,15.41,200903.6777038395,1.0625,1.0632,1.0625,1.0625,200903.6777
2005-05-18 14:00:00,15.41,15.44,15.4,15.44,365515.0781450499,1.0625,1.0646,1.0618,1.0646,365515.0781
2005-05-18 14:05:00,15.43,15.44,15.41,15.41,734486.5636484455,1.0639,1.0646,1.0625,1.0625,734486.5636
2005-05-18 14:10:00,15.41,15.43,15.41,15.42,685664.8097118135,1.0625,1.0639,1.0625,1.0632,685664.8097
2005-05-18 14:15:00,15.42,15.45,15.42,15.44,294226.6763791714,1.0632,1.0653,1.0632,1.0646,294226.6764
2005-05-18 14:20:00,15.44,15.45,15.43,15.45,160290.8912432784,1.0646,1.0653,1.0639,1.0653,160290.8912
2005-05-18 14:25:00,15.44,15.44,15.43,15.44,416497.0866806479,1.0646,1.0646,1.0639,1.0646,416497.0867
2005-05-18 14:30:00,15.44,15.45,15.43,15.45,869286.4506239248,1.0646,1.0653,1.0639,1.0653,869286.4506
2005-05-18 14:35:00,15.45,15.45,15.45,15.45,193990.86298714823,1.0653,1.0653,1.0653,1.0653,193990.863
2005-05-18 14:40:00,15.45,15.47,15.45,15.47,369835.587342982,1.0653,1.0667,1.0653,1.0667,369835.5873
2005-05-18 14:45:00,15.47,15.48,15.46,15.47,146465.2618098959,1.0667,1.0673,1.066,1.0667,146465.2618
2005-05-18 14:50:00,15.47,15.49,15.47,15.48,277808.74142702966,1.0667,1.068,1.0667,1.0673,277808.7414
2005-05-18 14:55:00,15.48,15.5,15.48,15.49,174116.5206766609,1.0673,1.0687,1.0673,1.068,174116.5207
2005-05-18 15:00:00,15.48,15.49,15.48,15.49,290770.26902082574,1.0673,1.068,1.0673,1.068,290770.269
2005-05-18 15:05:00,15.49,15.51,15.48,15.5,393166.3370118149,1.068,1.0694,1.0673,1.0687,393166.337
2005-05-18 15:10:00,15.49,15.5,15.49,15.49,1095249.0816757702,1.068,1.0687,1.068,1.068,1095249.0817
2005-05-18 15:15:00,15.49,15.5,15.49,15.49,495562.40500280407,1.068,1.0687,1.068,1.068,495562.405
2005-05-18 15:20:00,15.49,15.49,15.48,15.48,211272.8997788764,1.068,1.068,1.0673,1.0673,211272.8998
2005-05-18 15:25:00,15.48,15.48,15.46,15.46,324038.18984490243,1.0673,1.0673,1.066,1.066,324038.1898
2005-05-18 15:30:00,15.46,15.48,15.45,15.47,567714.9086082691,1.066,1.0673,1.0653,1.0667,567714.9086
2005-05-18 15:35:00,15.47,15.48,15.45,15.45,538335.4460623312,1.0667,1.0673,1.0653,1.0653,538335.4461
2005-05-18 15:40:00,15.45,15.47,15.45,15.47,523645.7147893623,1.0653,1.0667,1.0653,1.0667,523645.7148
2005-05-18 15:45:00,15.46,15.47,15.45,15.46,319285.6297271772,1.066,1.0667,1.0653,1.066,319285.6297
2005-05-18 15:50:00,15.45,15.45,15.43,15.45,396190.69345036737,1.0653,1.0653,1.0639,1.0653,396190.6935
2005-05-18 15:55:00,15.45,15.45,15.43,15.44,734054.5127286522,1.0653,1.0653,1.0639,1.0646,734054.5127
2005-05-19 09:30:00,15.47,15.47,15.45,15.46,397486.84620974696,1.0667,1.0667,1.0653,1.066,397486.8462
2005-05-19 09:35:00,15.45,15.47,15.43,15.47,216025.4598966016,1.0653,1.0667,1.0639,1.0667,216025.4599
2005-05-19 09:40:00,15.47,15.48,15.46,15.46,178869.08079438613,1.0667,1.0673,1.066,1.066,178869.0808
2005-05-19 09:45:00,15.47,15.47,15.44,15.44,127455.02133899496,1.0667,1.0667,1.0646,1.0646,127455.0213
2005-05-19 09:50:00,15.44,15.47,15.44,15.47,85978.13303884745,1.0646,1.0667,1.0646,1.0667,85978.133
2005-05-19 09:55:00,15.47,15.47,15.44,15.44,165475.50228079682,1.0667,1.0667,1.0646,1.0646,165475.5023
2005-05-19 10:00:00,15.44,15.46,15.43,15.44,248429.27888109183,1.0646,1.066,1.0639,1.0646,248429.2789
2005-05-19 10:05:00,15.44,15.47,15.44,15.46,158994.73848389878,1.0646,1.0667,1.0646,1.066,158994.7385
2005-05-19 10:10:00,15.47,15.47,15.44,15.45,387981.7259742965,1.0667,1.0667,1.0646,1.0653,387981.726
2005-05-19 10:15:00,15.44,15.44,15.41,15.44,288177.96350206656,1.0646,1.0646,1.0625,1.0646,288177.9635
2005-05-19 10:20:00,15.44,15.44,15.43,15.44,331383.0554813869,1.0646,1.0646,1.0639,1.0646,331383.0555
2005-05-19 10:25:00,15.44,15.45,15.44,15.45,717204.5268567173,1.0646,1.0653,1.0646,1.0653,717204.5269
2005-05-19 10:30:00,15.45,15.46,15.44,15.46,224234.42737267248,1.0653,1.066,1.0646,1.066,224234.4274
2005-05-19 10:35:00,15.46,15.46,15.45,15.45,82089.67476070861,1.066,1.066,1.0653,1.0653,82089.6748
2005-05-19 10:40:00,15.45,15.47,15.44,15.46,218185.71449556763,1.0653,1.0667,1.0646,1.066,218185.7145
2005-05-19 10:45:00,15.46,15.47,15.45,15.46,416929.1376004411,1.066,1.0667,1.0653,1.066,416929.1376
2005-05-19 10:50:00,15.46,15.47,15.45,15.46,143440.90537134346,1.066,1.0667,1.0653,1.066,143440.9054
2005-05-19 10:55:00,15.46,15.47,15.46,15.46,321877.9352459364,1.066,1.0667,1.066,1.066,321877.9352
2005-05-19 11:00:00,15.46,15.47,15.44,15.45,139552.44709320465,1.066,1.0667,1.0646,1.0653,139552.4471
2005-05-19 11:05:00,15.45,15.45,15.45,15.45,103692.22075036875,1.0653,1.0653,1.0653,1.0653,103692.2208
2005-05-19 11:10:00,15.45,15.48,15.45,15.47,377612.5038992596,1.0653,1.0673,1.0653,1.0667,377612.5039
2005-05-19 11:15:00,15.47,15.47,15.46,15.47,240220.311405021,1.0667,1.0667,1.066,1.0667,240220.3114
2005-05-19 11:20:00,15.47,15.47,15.46,15.47,203495.9832225987,1.0667,1.0667,1.066,1.0667,203495.9832
2005-05-19 11:25:00,15.47,15.48,15.47,15.47,140848.59985258424,1.0667,1.0673,1.0667,1.0667,140848.5999
2005-05-19 11:30:00,15.47,15.48,15.47,15.47,114493.49374519884,1.0667,1.0673,1.0667,1.0667,114493.4937
2005-05-19 11:35:00,15.47,15.48,15.47,15.48,219049.81633515403,1.0667,1.0673,1.0667,1.0673,219049.8163
2005-05-19 11:40:00,15.48,15.48,15.47,15.48,105852.4753493348,1.0673,1.0673,1.0667,1.0673,105852.4753
2005-05-19 11:45:00,15.48,15.48,15.47,15.48,69992.24900649893,1.0673,1.0673,1.0667,1.0673,69992.249
2005-05-19 11:50:00,15.48,15.48,15.47,15.48,215161.3580570152,1.0673,1.0673,1.0667,1.0673,215161.3581
2005-05-19 11:55:00,15.48,15.48,15.47,15.47,273056.18130930443,1.0673,1.0673,1.0667,1.0667,273056.1813
2005-05-19 12:00:00,15.46,15.47,15.45,15.47,416929.1376004411,1.066,1.0667,1.0653,1.0667,416929.1376
2005-05-19 12:05:00,15.47,15.47,15.46,15.47,154242.17836617355,1.0667,1.0667,1.066,1.0667,154242.1784
2005-05-19 12:10:00,15.47,15.48,15.46,15.48,73016.60544505135,1.0667,1.0673,1.066,1.0673,73016.6054
2005-05-19 12:15:00,15.48,15.48,15.46,15.47,52278.16129497759,1.0673,1.0673,1.066,1.0667,52278.1613
2005-05-19 12:20:00,15.47,15.49,15.47,15.48,342184.32847621694,1.0667,1.068,1.0667,1.0673,342184.3285
2005-05-19 12:25:00,15.48,15.49,15.48,15.48,76905.06372319018,1.0673,1.068,1.0673,1.0673,76905.0637
2005-05-19 12:30:00,15.48,15.49,15.48,15.48,114493.49374519884,1.0673,1.068,1.0673,1.0673,114493.4937
2005-05-19 12:35:00,15.48,15.48,15.47,15.48,117517.85018375127,1.0673,1.0673,1.0667,1.0673,117517.8502
2005-05-19 12:40:00,15.48,15.49,15.47,15.48,100667.86431181636,1.0673,1.068,1.0667,1.0673,100667.8643
2005-05-19 12:45:00,15.48,15.48,15.48,15.48,45365.346578286335,1.0673,1.0673,1.0673,1.0673,45365.3466
2005-05-19 12:50:00,15.48,15.49,15.48,15.48,61351.230610634855,1.0673,1.068,1.0673,1.0673,61351.2306
2005-05-19 12:55:00,15.48,15.49,15.48,15.49,98939.66063264354,1.0673,1.068,1.0673,1.068,98939.6606
2005-05-19 13:00:00,15.49,15.49,15.48,15.49,128319.12317858136,1.068,1.068,1.0673,1.068,128319.1232
2005-05-19 13:05:00,15.49,15.49,15.48,15.49,65671.73980856688,1.068,1.068,1.0673,1.068,65671.7398
2005-05-19 13:10:00,15.49,15.49,15.48,15.49,48389.70301683876,1.068,1.068,1.0673,1.068,48389.703
2005-05-19 13:15:00,15.49,15.49,15.49,15.49,344776.6339949762,1.068,1.068,1.068,1.068,344776.634
2005-05-19 13:20:00,15.49,15.49,15.48,15.49,162451.1458422444,1.068,1.068,1.0673,1.068,162451.1458
2005-05-19 13:25:00,15.48,15.49,15.48,15.49,66967.8925679465,1.0673,1.068,1.0673,1.068,66967.8926
2005-05-19 13:30:00,15.49,15.49,15.48,15.49,71288.40176587853,1.068,1.068,1.0673,1.068,71288.4018
2005-05-19 13:35:00,15.49,15.5,15.49,15.49,101099.91523160956,1.068,1.0687,1.068,1.068,101099.9152
2005-05-19 13:40:00,15.49,15.5,15.49,15.49,58326.87417208243,1.068,1.0687,1.068,1.068,58326.8742
2005-05-19 13:45:00,15.49,15.49,15.48,15.48,135663.98881506582,1.068,1.068,1.0673,1.0673,135663.9888
2005-05-19 13:50:00,15.48,15.48,15.47,15.48,153378.07652658713,1.0673,1.0673,1.0667,1.0673,153378.0765
2005-05-19 13:55:00,15.48,15.48,15.46,15.46,184053.69183190452,1.0673,1.0673,1.066,1.066,184053.6918
2005-05-19 14:00:00,15.47,15.47,15.46,15.46,120110.1557025105,1.0667,1.0667,1.066,1.066,120110.1557
2005-05-19 14:05:00,15.46,15.47,15.46,15.46,295090.7782187578,1.066,1.0667,1.066,1.066,295090.7782
2005-05-19 14:10:00,15.47,15.47,15.46,15.46,228554.9365706045,1.0667,1.0667,1.066,1.066,228554.9366
2005-05-19 14:15:00,15.47,15.48,15.46,15.48,173252.41883707448,1.0667,1.0673,1.066,1.0673,173252.4188
2005-05-19 14:20:00,15.48,15.48,15.47,15.47,97211.45695347073,1.0673,1.0673,1.0667,1.0667,97211.457
2005-05-19 14:25:00,15.47,15.5,15.47,15.49,202199.8304632191,1.0667,1.0687,1.0667,1.068,202199.8305
2005-05-19 14:30:00,15.5,15.5,15.48,15.49,199607.52494445987,1.0687,1.0687,1.0673,1.068,199607.5249
2005-05-19 14:35:00,15.49,15.5,15.49,15.49,191398.55746838904,1.068,1.0687,1.068,1.068,191398.5575
2005-05-19 14:40:00,15.49,15.5,15.49,15.49,289042.0653416529,1.068,1.0687,1.068,1.068,289042.0653
2005-05-19 14:45:00,15.49,15.49,15.46,15.48,408288.11920457706,1.068,1.068,1.066,1.0673,408288.1192
2005-05-19 14:50:00,15.48,15.51,15.48,15.5,361194.5689471179,1.0673,1.0694,1.0673,1.0687,361194.5689
2005-05-19 14:55:00,15.51,15.52,15.5,15.52,1530324.3579075255,1.0694,1.0701,1.0687,1.0701,1530324.3579
2005-05-19 15:00:00,15.52,15.52,15.51,15.52,527102.122147708,1.0701,1.0701,1.0694,1.0701,527102.1221
2005-05-19 15:05:00,15.53,15.55,15.53,15.54,394030.4388514013,1.0708,1.0722,1.0708,1.0715,394030.4389
2005-05-19 15:10:00,15.54,15.55,15.53,15.54,148625.5164088619,1.0715,1.0722,1.0708,1.0715,148625.5164
2005-05-19 15:15:00,15.54,15.55,15.53,15.55,223802.37645287928,1.0715,1.0722,1.0708,1.0722,223802.3765
2005-05-19 15:20:00,15.54,15.56,15.54,15.56,197879.3212652871,1.0715,1.0729,1.0715,1.0729,197879.3213
2005-05-19 15:25:00,15.56,15.56,15.54,15.55,1163945.1779228896,1.0729,1.0729,1.0715,1.0722,1163945.1779
2005-05-19 15:30:00,15.55,15.55,15.54,15.55,318853.57880738395,1.0722,1.0722,1.0715,1.0722,318853.5788
2005-05-19 15:35:00,15.55,15.56,15.55,15.56,508091.881676807,1.0722,1.0729,1.0722,1.0729,508091.8817
2005-05-19 15:40:00,15.56,15.58,15.56,15.58,661037.9072836009,1.0729,1.0742,1.0729,1.0742,661037.9073
2005-05-19 15:45:00,15.58,15.59,15.57,15.57,1424039.831638398,1.0742,1.0749,1.0736,1.0736,1424039.8316
2005-05-19 15:50:00,15.57,15.59,15.56,15.58,677455.8422357426,1.0736,1.0749,1.0729,1.0742,677455.8422
2005-05-19 15:55:00,15.58,15.6,15.58,15.6,1445642.377628058,1.0742,1.0756,1.0742,1.0756,1445642.3776
2005-05-20 09:30:00,15.61,15.61,15.58,15.59,2869682.209266456,1.0763,1.0763,1.0742,1.0749,2869682.2093
2005-05-20 09:35:00,15.59,15.59,15.56,15.59,781580.1139059046,1.0749,1.0749,1.0729,1.0749,781580.1139
2005-05-20 09:40:00,15.59,15.61,15.59,15.59,217753.66357577444,1.0749,1.0763,1.0749,1.0749,217753.6636
2005-05-20 09:45:00,15.59,15.59,15.57,15.58,438963.7345098945,1.0749,1.0749,1.0736,1.0742,438963.7345
2005-05-20 09:50:00,15.58,15.58,15.53,15.53,599254.6257531729,1.0742,1.0742,1.0708,1.0708,599254.6258
2005-05-20 09:55:00,15.53,15.57,15.53,15.54,847683.9046342648,1.0708,1.0736,1.0708,1.0715,847683.9046
2005-05-20 10:00:00,15.54,15.57,15.54,15.56,203063.9323028055,1.0715,1.0736,1.0715,1.0729,203063.9323
2005-05-20 10:05:00,15.56,15.57,15.54,15.55,298979.2364968966,1.0729,1.0736,1.0715,1.0722,298979.2365
2005-05-20 10:10:00,15.55,15.55,15.54,15.55,251453.6353196443,1.0722,1.0722,1.0715,1.0722,251453.6353
2005-05-20 10:15:00,15.55,15.55,15.53,15.55,509388.0344361866,1.0722,1.0722,1.0708,1.0722,509388.0344
2005-05-20 10:20:00,15.55,15.57,15.55,15.56,564258.5012499234,1.0722,1.0736,1.0722,1.0729,564258.5012
2005-05-20 10:25:00,15.56,15.6,15.56,15.6,245404.92244253945,1.0729,1.0756,1.0729,1.0756,245404.9224
2005-05-20 10:30:00,15.6,15.62,15.6,15.61,217753.66357577444,1.0756,1.077,1.0756,1.0763,217753.6636
2005-05-20 10:35:00,15.61,15.63,15.61,15.62,415200.93392126827,1.0763,1.0777,1.0763,1.077,415200.9339
2005-05-20 10:40:00,15.62,15.63,15.61,15.62,270031.824870752,1.077,1.0777,1.0763,1.077,270031.8249
2005-05-20 10:45:00,15.62,15.65,15.62,15.65,277376.69050723646,1.077,1.0791,1.077,1.0791,277376.6905
2005-05-20 10:50:00,15.65,15.68,15.65,15.68,388413.7768940897,1.0791,1.0811,1.0791,1.0811,388413.7769
2005-05-20 10:55:00,15.68,15.69,15.68,15.69,437667.58175051486,1.0811,1.0818,1.0811,1.0818,437667.5818
2005-05-20 11:00:00,15.69,15.69,15.66,15.66,587589.2509187564,1.0818,1.0818,1.0798,1.0798,587589.2509
2005-05-20 11:05:00,15.66,15.66,15.64,15.65,325334.342604282,1.0798,1.0798,1.0784,1.0791,325334.3426
2005-05-20 11:10:00,15.65,15.65,15.62,15.62,362922.7726262907,1.0791,1.0791,1.077,1.077,362922.7726
2005-05-20 11:15:00,15.63,15.63,15.61,15.62,525373.9184685351,1.0777,1.0777,1.0763,1.077,525373.9185
2005-05-20 11:20:00,15.62,15.63,15.61,15.62,348233.0413533218,1.077,1.0777,1.0763,1.077,348233.0414
2005-05-20 11:25:00,15.62,15.62,15.6,15.62,459270.127740175,1.077,1.077,1.0756,1.077,459270.1277
2005-05-20 11:30:00,15.61,15.62,15.6,15.6,190534.45562880265,1.0763,1.077,1.0756,1.0756,190534.4556
2005-05-20 11:35:00,15.6,15.63,15.6,15.63,108444.780868094,1.0756,1.0777,1.0756,1.0777,108444.7809
2005-05-20 11:40:00,15.63,15.64,15.63,15.64,251021.58439985107,1.0777,1.0784,1.0777,1.0784,251021.5844
2005-05-20 11:45:00,15.64,15.66,15.64,15.66,175412.6734360405,1.0784,1.0798,1.0784,1.0798,175412.6734
2005-05-20 11:50:00,15.65,15.67,15.65,15.66,177572.9280350065,1.0791,1.0804,1.0791,1.0798,177572.928
2005-05-20 11:55:00,15.66,15.7,15.66,15.69,192694.71022776864,1.0798,1.0825,1.0798,1.0818,192694.7102
2005-05-20 12:00:00,15.69,15.7,15.69,15.69,187942.1501100434,1.0818,1.0825,1.0818,1.0818,187942.1501
2005-05-20 12:05:00,15.7,15.71,15.69,15.71,159426.78940369198,1.0825,1.0832,1.0818,1.0832,159426.7894
2005-05-20 12:10:00,15.71,15.71,15.69,15.7,156402.43296513957,1.0832,1.0832,1.0818,1.0825,156402.433
2005-05-20 12:15:00,15.69,15.69,15.66,15.68,206520.3396611512,1.0818,1.0818,1.0798,1.0811,206520.3397
2005-05-20 12:20:00,15.68,15.69,15.67,15.69,186645.9973506638,1.0811,1.0818,1.0804,1.0818,186645.9974
2005-05-20 12:25:00,15.69,15.69,15.67,15.68,115357.59558478526,1.0818,1.0818,1.0804,1.0811,115357.5956
2005-05-20 12:30:00,15.68,15.68,15.66,15.66,192694.71022776864,1.0811,1.0811,1.0798,1.0798,192694.7102
2005-05-20 12:35:00,15.66,15.67,15.65,15.66,149489.6182484483,1.0798,1.0804,1.0791,1.0798,149489.6182
2005-05-20 12:40:00,15.66,15.66,15.65,15.66,73448.65636484454,1.0798,1.0798,1.0791,1.0798,73448.6564
2005-05-20 12:45:00,15.65,15.66,15.65,15.66,116653.74834416488,1.0791,1.0798,1.0791,1.0798,116653.7483
2005-05-20 12:50:00,15.66,15.67,15.65,15.66,162451.1458422444,1.0798,1.0804,1.0791,1.0798,162451.1458
2005-05-20 12:55:00,15.66,15.67,15.66,15.67,157266.53480472596,1.0798,1.0804,1.0798,1.0804,157266.5348
2005-05-20 13:00:00,15.67,15.67,15.65,15.65,229419.0384101909,1.0804,1.0804,1.0791,1.0791,229419.0384
2005-05-20 13:05:00,15.65,15.66,15.65,15.66,420817.59587858,1.0791,1.0798,1.0791,1.0798,420817.5959
2005-05-20 13:10:00,15.66,15.66,15.66,15.66,82089.67476070861,1.0798,1.0798,1.0798,1.0798,82089.6748
2005-05-20 13:15:00,15.66,15.66,15.66,15.66,87706.33671802025,1.0798,1.0798,1.0798,1.0798,87706.3367
2005-05-20 13:20:00,15.66,15.66,15.65,15.65,131775.530536927,1.0798,1.0798,1.0791,1.0791,131775.5305
2005-05-20 13:25:00,15.65,15.66,15.64,15.65,387981.7259742965,1.0791,1.0798,1.0784,1.0791,387981.726
2005-05-20 13:30:00,15.65,15.66,15.65,15.66,140848.59985258424,1.0791,1.0798,1.0791,1.0798,140848.5999
2005-05-20 13:35:00,15.66,15.66,15.65,15.65,117949.90110354449,1.0798,1.0798,1.0791,1.0791,117949.9011
2005-05-20 13:40:00,15.65,15.66,15.65,15.65,86842.23487843385,1.0791,1.0798,1.0791,1.0791,86842.2349
2005-05-20 13:45:00,15.65,15.65,15.65,15.65,217321.6126559812,1.0791,1.0791,1.0791,1.0791,217321.6127
2005-05-20 13:50:00,15.65,15.66,15.65,15.65,308484.3567323471,1.0791,1.0798,1.0791,1.0791,308484.3567
2005-05-20 13:55:00,15.65,15.66,15.65,15.66,117517.85018375127,1.0791,1.0798,1.0791,1.0798,117517.8502
2005-05-20 14:00:00,15.66,15.66,15.66,15.66,55302.51773353001,1.0798,1.0798,1.0798,1.0798,55302.5177
2005-05-20 14:05:00,15.66,15.66,15.66,15.66,83817.87843988143,1.0798,1.0798,1.0798,1.0798,83817.8784
2005-05-20 14:10:00,15.66,15.69,15.66,15.68,254910.0426779899,1.0798,1.0818,1.0798,1.0811,254910.0427
2005-05-20 14:15:00,15.68,15.68,15.66,15.67,204360.0850621852,1.0811,1.0811,1.0798,1.0804,204360.0851
2005-05-20 14:20:00,15.67,15.69,15.67,15.68,179301.13171417933,1.0804,1.0818,1.0804,1.0811,179301.1317
2005-05-20 14:25:00,15.68,15.68,15.67,15.67,180165.2335537657,1.0811,1.0811,1.0804,1.0804,180165.2336
2005-05-20 14:30:00,15.67,15.67,15.66,15.66,177572.9280350065,1.0804,1.0804,1.0798,1.0798,177572.928
2005-05-20 14:35:00,15.66,15.67,15.66,15.67,165043.45136100362,1.0798,1.0804,1.0798,1.0804,165043.4514
2005-05-20 14:40:00,15.67,15.68,15.66,15.67,178437.02987459293,1.0804,1.0811,1.0798,1.0804,178437.0299
2005-05-20 14:45:00,15.66,15.68,15.66,15.67,140848.59985258424,1.0798,1.0811,1.0798,1.0804,140848.5999
2005-05-20 14:50:00,15.67,15.68,15.67,15.67,128751.17409837455,1.0804,1.0811,1.0804,1.0804,128751.1741
2005-05-20 14:55:00,15.67,15.67,15.67,15.67,117085.79926395808,1.0804,1.0804,1.0804,1.0804,117085.7993
2005-05-20 15:00:00,15.67,15.67,15.66,15.67,317557.4260480044,1.0804,1.0804,1.0798,1.0804,317557.426
2005-05-20 15:05:00,15.67,15.67,15.66,15.67,152946.02560679393,1.0804,1.0804,1.0798,1.0804,152946.0256
2005-05-20 15:10:00,15.67,15.67,15.66,15.66,100667.86431181636,1.0804,1.0804,1.0798,1.0798,100667.8643
2005-05-20 15:15:00,15.66,15.67,15.66,15.67,179733.18263397255,1.0798,1.0804,1.0798,1.0804,179733.1826
2005-05-20 15:20:00,15.67,15.67,15.66,15.67,255774.1445175763,1.0804,1.0804,1.0798,1.0804,255774.1445
2005-05-20 15:25:00,15.67,15.69,15.67,15.68,496858.5577621837,1.0804,1.0818,1.0804,1.0811,496858.5578
2005-05-20 15:30:00,15.68,15.68,15.68,15.68,289906.16718123935,1.0811,1.0811,1.0811,1.0811,289906.1672
2005-05-20 15:35:00,15.68,15.7,15.68,15.7,416065.0357608547,1.0811,1.0825,1.0811,1.0825,416065.0358
2005-05-20 15:40:00,15.7,15.72,15.7,15.72,555617.4828540593,1.0825,1.0839,1.0825,1.0839,555617.4829
2005-05-20 15:45:00,15.72,15.73,15.72,15.72,483032.9283288012,1.0839,1.0846,1.0839,1.0839,483032.9283
2005-05-20 15:50:00,15.72,15.72,15.7,15.71,534014.9368643992,1.0839,1.0839,1.0825,1.0832,534014.9369
2005-05-20 15:55:00,15.72,15.72,15.68,15.69,1288375.842823332,1.0839,1.0839,1.0811,1.0818,1288375.8428
2005-05-23 09:30:00,15.65,15.69,15.64,15.67,985508.1480482966,1.0791,1.0818,1.0784,1.0804,985508.148
2005-05-23 09:35:00,15.67,15.72,15.65,15.71,272624.13038951124,1.0804,1.0839,1.0791,1.0832,272624.1304
2005-05-23 09:40:00,15.71,15.73,15.71,15.73,449765.00750472455,1.0832,1.0846,1.0832,1.0846,449765.0075
2005-05-23 09:45:00,15.73,15.74,15.72,15.74,861077.483147854,1.0846,1.0853,1.0839,1.0853,861077.4831
2005-05-23 09:50:00,15.74,15.77,15.73,15.75,591909.7601166884,1.0853,1.0873,1.0846,1.086,591909.7601
2005-05-23 09:55:00,15.75,15.78,15.74,15.74,413904.7811618887,1.086,1.088,1.0853,1.0853,413904.7812
2005-05-23 10:00:00,15.74,15.75,15.72,15.73,511548.2890351526,1.0853,1.086,1.0839,1.0846,511548.289
2005-05-23 10:05:00,15.73,15.77,15.72,15.73,418225.2903598207,1.0846,1.0873,1.0839,1.0846,418225.2904
2005-05-23 10:10:00,15.73,15.74,15.71,15.71,529694.4276664671,1.0846,1.0853,1.0832,1.0832,529694.4277
2005-05-23 10:15:00,15.72,15.72,15.69,15.7,269167.7230311656,1.0839,1.0839,1.0818,1.0825,269167.723
2005-05-23 10:20:00,15.7,15.72,15.7,15.72,270031.824870752,1.0825,1.0839,1.0825,1.0839,270031.8249
2005-05-23 10:25:00,15.71,15.72,15.7,15.71,186645.9973506638,1.0832,1.0839,1.0825,1.0832,186645.9974
2005-05-23 10:30:00,15.71,15.73,15.71,15.71,195719.06666632107,1.0832,1.0846,1.0832,1.0832,195719.0667
2005-05-23 10:35:00,15.72,15.73,15.71,15.71,146465.2618098959,1.0839,1.0846,1.0832,1.0832,146465.2618
2005-05-23 10:40:00,15.71,15.73,15.71,15.72,217753.66357577444,1.0832,1.0846,1.0832,1.0839,217753.6636
2005-05-23 10:45:00,15.72,15.72,15.7,15.71,361194.5689471179,1.0839,1.0839,1.0825,1.0832,361194.5689
2005-05-23 10:50:00,15.71,15.72,15.7,15.71,217321.6126559812,1.0832,1.0839,1.0825,1.0832,217321.6127
2005-05-23 10:55:00,15.71,15.71,15.7,15.71,266143.3665926132,1.0832,1.0832,1.0825,1.0832,266143.3666
2005-05-23 11:00:00,15.71,15.71,15.69,15.7,551296.9736561273,1.0832,1.0832,1.0818,1.0825,551296.9737
2005-05-23 11:05:00,15.71,15.71,15.69,15.7,92458.89683574549,1.0832,1.0832,1.0818,1.0825,92458.8968
2005-05-23 11:10:00,15.7,15.7,15.69,15.7,177572.9280350065,1.0825,1.0825,1.0818,1.0825,177572.928
2005-05-23 11:15:00,15.7,15.72,15.7,15.71,127887.07225878816,1.0825,1.0839,1.0825,1.0832,127887.0723
2005-05-23 11:20:00,15.71,15.72,15.71,15.72,140416.54893279105,1.0832,1.0839,1.0832,1.0839,140416.5489
2005-05-23 11:25:00,15.72,15.72,15.72,15.72,235467.7512872957,1.0839,1.0839,1.0839,1.0839,235467.7513
2005-05-23 11:30:00,15.72,15.72,15.72,15.72,98939.66063264354,1.0839,1.0839,1.0839,1.0839,98939.6606
2005-05-23 11:35:00,15.72,15.72,15.72,15.72,281265.1487853753,1.0839,1.0839,1.0839,1.0839,281265.1488
2005-05-23 11:40:00,15.73,15.73,15.72,15.72,193558.81206735503,1.0846,1.0846,1.0839,1.0839,193558.8121
2005-05-23 11:45:00,15.72,15.72,15.72,15.72,272624.13038951124,1.0839,1.0839,1.0839,1.0839,272624.1304
2005-05-23 11:50:00,15.72,15.72,15.72,15.72,148625.5164088619,1.0839,1.0839,1.0839,1.0839,148625.5164
2005-05-23 11:55:00,15.72,15.72,15.72,15.72,131775.530536927,1.0839,1.0839,1.0839,1.0839,131775.5305
2005-05-23 12:00:00,15.72,15.74,15.72,15.73,174980.6225162473,1.0839,1.0853,1.0839,1.0846,174980.6225
2005-05-23 12:05:00,15.73,15.73,15.72,15.72,107580.6790285076,1.0846,1.0846,1.0839,1.0839,107580.679
2005-05-23 12:10:00,15.72,15.73,15.72,15.73,177140.8771152133,1.0839,1.0846,1.0839,1.0846,177140.8771
2005-05-23 12:15:00,15.72,15.74,15.72,15.73,143008.85445155026,1.0839,1.0853,1.0839,1.0846,143008.8545
2005-05-23 12:20:00,15.73,15.73,15.72,15.73,124862.71582023572,1.0846,1.0846,1.0839,1.0846,124862.7158
2005-05-23 12:25:00,15.73,15.74,15.73,15.73,344344.583075183,1.0846,1.0853,1.0846,1.0846,344344.5831
2005-05-23 12:30:00,15.73,15.74,15.73,15.73,286449.7598228937,1.0846,1.0853,1.0846,1.0846,286449.7598
2005-05-23 12:35:00,15.73,15.75,15.72,15.72,176276.77527562692,1.0846,1.086,1.0839,1.0839,176276.7753
2005-05-23 12:40:00,15.72,15.73,15.72,15.72,197447.27034549383,1.0839,1.0846,1.0839,1.0839,197447.2703
2005-05-23 12:45:00,15.73,15.74,15.72,15.73,89434.54039719306,1.0846,1.0853,1.0839,1.0846,89434.5404
2005-05-23 12:50:00,15.74,15.74,15.72,15.73,131343.47961713377,1.0853,1.0853,1.0839,1.0846,131343.4796
2005-05-23 12:55:00,15.72,15.74,15.72,15.74,203495.9832225987,1.0839,1.0853,1.0839,1.0853,203495.9832
2005-05-23 13:00:00,15.74,15.76,15.74,15.76,318853.57880738395,1.0853,1.0867,1.0853,1.0867,318853.5788
2005-05-23 13:05:00,15.76,15.76,15.74,15.74,110605.03546706002,1.0867,1.0867,1.0853,1.0853,110605.0355
2005-05-23 13:10:00,15.74,15.75,15.74,15.74,86410.18395864064,1.0853,1.086,1.0853,1.0853,86410.184
2005-05-23 13:15:00,15.73,15.74,15.73,15.74,82089.67476070861,1.0846,1.0853,1.0846,1.0853,82089.6748
2005-05-23 13:20:00,15.74,15.75,15.73,15.74,152081.92376720754,1.0853,1.086,1.0846,1.0853,152081.9238
2005-05-23 13:25:00,15.73,15.74,15.73,15.73,171524.21515790166,1.0846,1.0853,1.0846,1.0846,171524.2152
2005-05-23 13:30:00,15.73,15.74,15.73,15.74,177572.9280350065,1.0846,1.0853,1.0846,1.0853,177572.928
2005-05-23 13:35:00,15.74,15.74,15.73,15.74,124430.66490044253,1.0853,1.0853,1.0846,1.0853,124430.6649
2005-05-23 13:40:00,15.74,15.74,15.72,15.73,257934.3991165424,1.0853,1.0853,1.0839,1.0846,257934.3991
2005-05-23 13:45:00,15.73,15.74,15.72,15.73,256638.24635716272,1.0846,1.0853,1.0839,1.0846,256638.2464
2005-05-23 13:50:00,15.73,15.74,15.72,15.73,117085.79926395808,1.0846,1.0853,1.0839,1.0846,117085.7993
2005-05-23 13:55:00,15.73,15.74,15.73,15.74,93322.9986753319,1.0846,1.0853,1.0846,1.0853,93322.9987
2005-05-23 14:00:00,15.74,15.74,15.73,15.74,220345.96909453365,1.0853,1.0853,1.0846,1.0853,220345.9691
2005-05-23 14:05:00,15.74,15.75,15.73,15.75,266143.3665926132,1.0853,1.086,1.0846,1.086,266143.3666
2005-05-23 14:10:00,15.75,15.76,15.73,15.74,211272.8997788764,1.086,1.0867,1.0846,1.0853,211272.8998
2005-05-23 14:15:00,15.74,15.76,15.74,15.76,264415.1629134404,1.0853,1.0867,1.0853,1.0867,264415.1629
2005-05-23 14:20:00,15.76,15.76,15.75,15.76,187510.09919025016,1.0867,1.0867,1.086,1.0867,187510.0992
2005-05-23 14:25:00,15.76,15.76,15.75,15.76,157698.5857245192,1.0867,1.0867,1.086,1.0867,157698.5857
2005-05-23 14:30:00,15.76,15.76,15.75,15.76,151649.87284741434,1.0867,1.0867,1.086,1.0867,151649.8728
2005-05-23 14:35:00,15.76,15.76,15.76,15.76,235899.80220708897,1.0867,1.0867,1.0867,1.0867,235899.8022
2005-05-23 14:40:00,15.76,15.76,15.75,15.76,103692.22075036875,1.0867,1.0867,1.086,1.0867,103692.2208
2005-05-23 14:45:00,15.76,15.76,15.75,15.76,150353.72008803472,1.0867,1.0867,1.086,1.0867,150353.7201
2005-05-23 14:50:00,15.76,15.77,15.76,15.77,141712.70169217067,1.0867,1.0873,1.0867,1.0873,141712.7017
2005-05-23 14:55:00,15.77,15.77,15.76,15.77,144737.05813072308,1.0873,1.0873,1.0867,1.0873,144737.0581
2005-05-23 15:00:00,15.77,15.77,15.76,15.77,102396.06799098916,1.0873,1.0873,1.0867,1.0873,102396.068
2005-05-23 15:05:00,15.77,15.77,15.77,15.77,131343.47961713377,1.0873,1.0873,1.0873,1.0873,131343.4796
2005-05-23 15:10:00,15.77,15.78,15.76,15.76,167203.70595996964,1.0873,1.088,1.0867,1.0867,167203.706
2005-05-23 15:15:00,15.76,15.77,15.76,15.77,208248.543340324,1.0867,1.0873,1.0867,1.0873,208248.5433
2005-05-23 15:20:00,15.77,15.77,15.75,15.76,120974.25754209692,1.0873,1.0873,1.086,1.0867,120974.2575
2005-05-23 15:25:00,15.75,15.77,15.75,15.77,134367.8360556862,1.086,1.0873,1.086,1.0873,134367.8361
2005-05-23 15:30:00,15.77,15.77,15.76,15.77,158562.68756410558,1.0873,1.0873,1.0867,1.0873,158562.6876
2005-05-23 15:35:00,15.77,15.77,15.76,15.76,223802.37645287928,1.0873,1.0873,1.0867,1.0867,223802.3765
2005-05-23 15:40:00,15.76,15.76,15.74,15.75,280401.0469457889,1.0867,1.0867,1.0853,1.086,280401.0469
2005-05-23 15:45:00,15.75,15.76,15.73,15.73,307188.2039729675,1.086,1.0867,1.0846,1.0846,307188.204
2005-05-23 15:50:00,15.73,15.74,15.72,15.73,395326.591610781,1.0846,1.0853,1.0839,1.0846,395326.5916
2005-05-23 15:55:00,15.74,15.74,15.72,15.74,394462.4897711945,1.0853,1.0853,1.0839,1.0853,394462.4898
2005-05-24 09:30:00,15.73,15.74,15.72,15.73,491673.9467246653,1.0846,1.0853,1.0839,1.0846,491673.9467
2005-05-24 09:35:00,15.74,15.77,15.73,15.76,245836.97336233265,1.0853,1.0873,1.0846,1.0867,245836.9734
2005-05-24 09:40:00,15.76,15.76,15.73,15.74,239356.20956543452,1.0867,1.0867,1.0846,1.0853,239356.2096
2005-05-24 09:45:00,15.74,15.76,15.74,15.74,279968.9960259957,1.0853,1.0867,1.0853,1.0853,279968.996
2005-05-24 09:50:00,15.74,15.74,15.7,15.72,455813.7203818294,1.0853,1.0853,1.0825,1.0839,455813.7204
2005-05-24 09:55:00,15.72,15.73,15.71,15.73,273488.23222909763,1.0839,1.0846,1.0832,1.0846,273488.2322
2005-05-24 10:00:00,15.73,15.73,15.69,15.7,568146.9595280623,1.0846,1.0846,1.0818,1.0825,568146.9595
2005-05-24 10:05:00,15.7,15.7,15.68,15.69,309780.5094917267,1.0825,1.0825,1.0811,1.0818,309780.5095
2005-05-24 10:10:00,15.69,15.69,15.67,15.69,349529.1941127014,1.0818,1.0818,1.0804,1.0818,349529.1941
2005-05-24 10:15:00,15.68,15.68,15.65,15.65,316261.2732886248,1.0811,1.0811,1.0791,1.0791,316261.2733
2005-05-24 10:20:00,15.65,15.65,15.64,15.64,228122.8856508113,1.0791,1.0791,1.0784,1.0784,228122.8857
2005-05-24 10:25:00,15.64,15.66,15.64,15.65,453221.4148630702,1.0784,1.0798,1.0784,1.0791,453221.4149
2005-05-24 10:30:00,15.65,15.66,15.63,15.63,229851.08932998413,1.0791,1.0798,1.0777,1.0777,229851.0893
2005-05-24 10:35:00,15.63,15.63,15.62,15.63,329222.80088242085,1.0777,1.0777,1.077,1.0777,329222.8009
2005-05-24 10:40:00,15.63,15.66,15.63,15.65,158994.73848389878,1.0777,1.0798,1.0777,1.0791,158994.7385
2005-05-24 10:45:00,15.64,15.66,15.64,15.66,362922.7726262907,1.0784,1.0798,1.0784,1.0798,362922.7726
2005-05-24 10:50:00,15.66,15.67,15.66,15.66,150353.72008803472,1.0798,1.0804,1.0798,1.0798,150353.7201
2005-05-24 10:55:00,15.66,15.67,15.66,15.67,178004.97895479974,1.0798,1.0804,1.0798,1.0804,178004.979
2005-05-24 11:00:00,15.67,15.68,15.66,15.67,253613.88991861028,1.0804,1.0811,1.0798,1.0804,253613.8899
2005-05-24 11:05:00,15.67,15.69,15.66,15.68,200039.5758642531,1.0804,1.0818,1.0798,1.0811,200039.5759
2005-05-24 11:10:00,15.68,15.68,15.66,15.68,238492.10772584812,1.0811,1.0811,1.0798,1.0811,238492.1077
2005-05-24 11:15:00,15.68,15.7,15.67,15.68,237628.00588626176,1.0811,1.0825,1.0804,1.0811,237628.0059
2005-05-24 11:20:00,15.67,15.68,15.67,15.68,200471.6267840463,1.0804,1.0811,1.0804,1.0811,200471.6268
2005-05-24 11:25:00,15.68,15.69,15.68,15.69,209544.69609970355,1.0811,1.0818,1.0811,1.0818,209544.6961
2005-05-24 11:30:00,15.69,15.69,15.68,15.69,79497.36924194939,1.0818,1.0818,1.0811,1.0818,79497.3692
2005-05-24 11:35:00,15.69,15.69,15.68,15.69,95051.20235450473,1.0818,1.0818,1.0811,1.0818,95051.2024
2005-05-24 11:40:00,15.68,15.69,15.68,15.68,140848.59985258424,1.0811,1.0818,1.0811,1.0811,140848.5999
2005-05-24 11:45:00,15.68,15.69,15.67,15.67,457973.9749807954,1.0811,1.0818,1.0804,1.0804,457973.975
2005-05-24 11:50:00,15.67,15.68,15.63,15.64,417361.1885202343,1.0804,1.0811,1.0777,1.0784,417361.1885
2005-05-24 11:55:00,15.64,15.66,15.64,15.65,236763.90404667536,1.0784,1.0798,1.0784,1.0791,236763.904
2005-05-24 12:00:00,15.65,15.67,15.65,15.67,168499.85871934926,1.0791,1.0804,1.0791,1.0804,168499.8587
2005-05-24 12:05:00,15.67,15.67,15.65,15.65,119246.05386292408,1.0804,1.0804,1.0791,1.0791,119246.0539
2005-05-24 12:10:00,15.65,15.68,15.65,15.68,279968.9960259957,1.0791,1.0811,1.0791,1.0811,279968.996
2005-05-24 12:15:00,15.68,15.69,15.68,15.68,158562.68756410558,1.0811,1.0818,1.0811,1.0811,158562.6876
2005-05-24 12:20:00,15.68,15.68,15.68,15.68,185349.84459128417,1.0811,1.0811,1.0811,1.0811,185349.8446
2005-05-24 12:25:00,15.68,15.68,15.67,15.68,100235.81339202316,1.0811,1.0811,1.0804,1.0811,100235.8134
2005-05-24 12:30:00,15.67,15.68,15.67,15.68,273056.18130930443,1.0804,1.0811,1.0804,1.0811,273056.1813
2005-05-24 12:35:00,15.68,15.69,15.68,15.69,83385.82752008822,1.0811,1.0818,1.0811,1.0818,83385.8275
2005-05-24 12:40:00,15.69,15.69,15.68,15.68,63511.48520960088,1.0818,1.0818,1.0811,1.0811,63511.4852
2005-05-24 12:45:00,15.68,15.69,15.68,15.69,186645.9973506638,1.0811,1.0818,1.0811,1.0818,186645.9974
2005-05-24 12:50:00,15.69,15.69,15.69,15.69,70424.29992629212,1.0818,1.0818,1.0818,1.0818,70424.2999
2005-05-24 12:55:00,15.69,15.69,15.68,15.69,239788.26048522777,1.0818,1.0818,1.0811,1.0818,239788.2605
2005-05-24 13:00:00,15.69,15.7,15.69,15.7,108012.7299483008,1.0818,1.0825,1.0818,1.0825,108012.7299
2005-05-24 13:05:00,15.7,15.7,15.69,15.69,205224.18690177152,1.0825,1.0825,1.0818,1.0818,205224.1869
2005-05-24 13:10:00,15.69,15.69,15.68,15.68,81657.6238409154,1.0818,1.0818,1.0811,1.0811,81657.6238
2005-05-24 13:15:00,15.68,15.68,15.67,15.68,135231.9378952726,1.0811,1.0811,1.0804,1.0811,135231.9379
2005-05-24 13:20:00,15.67,15.68,15.67,15.67,251453.6353196443,1.0804,1.0811,1.0804,1.0804,251453.6353
2005-05-24 13:25:00,15.67,15.68,15.67,15.67,216457.5108163948,1.0804,1.0811,1.0804,1.0804,216457.5108
2005-05-24 13:30:00,15.67,15.68,15.67,15.68,200471.6267840463,1.0804,1.0811,1.0804,1.0811,200471.6268
2005-05-24 13:35:00,15.68,15.68,15.67,15.68,92458.89683574549,1.0811,1.0811,1.0804,1.0811,92458.8968
2005-05-24 13:40:00,15.68,15.68,15.68,15.68,219481.8672549472,1.0811,1.0811,1.0811,1.0811,219481.8673
2005-05-24 13:45:00,15.68,15.69,15.68,15.69,85546.08211905423,1.0811,1.0818,1.0811,1.0818,85546.0821
2005-05-24 13:50:00,15.69,15.69,15.68,15.69,150353.72008803472,1.0818,1.0818,1.0811,1.0818,150353.7201
2005-05-24 13:55:00,15.69,15.69,15.67,15.68,190966.50654859585,1.0818,1.0818,1.0804,1.0811,190966.5065
2005-05-24 14:00:00,15.68,15.7,15.67,15.69,585428.9963197904,1.0811,1.0825,1.0804,1.0818,585428.9963
2005-05-24 14:05:00,15.69,15.72,15.68,15.71,270031.824870752,1.0818,1.0839,1.0811,1.0832,270031.8249
2005-05-24 14:10:00,15.71,15.71,15.68,15.69,247133.12612171224,1.0832,1.0832,1.0811,1.0818,247133.1261
2005-05-24 14:15:00,15.69,15.7,15.69,15.69,366379.1799846363,1.0818,1.0825,1.0818,1.0818,366379.18
2005-05-24 14:20:00,15.7,15.74,15.7,15.73,340888.17571683734,1.0825,1.0853,1.0825,1.0846,340888.1757
2005-05-24 14:25:00,15.74,15.74,15.72,15.72,256206.19543736952,1.0853,1.0853,1.0839,1.0839,256206.1954
2005-05-24 14:30:00,15.72,15.73,15.72,15.72,159858.8403234852,1.0839,1.0846,1.0839,1.0839,159858.8403
2005-05-24 14:35:00,15.72,15.73,15.71,15.71,168931.90963914245,1.0839,1.0846,1.0832,1.0832,168931.9096
2005-05-24 14:40:00,15.71,15.71,15.68,15.71,225962.6310518453,1.0832,1.0832,1.0811,1.0832,225962.6311
2005-05-24 14:45:00,15.71,15.71,15.69,15.7,115357.59558478526,1.0832,1.0832,1.0818,1.0825,115357.5956
2005-05-24 14:50:00,15.7,15.71,15.69,15.69,94187.1005149183,1.0825,1.0832,1.0818,1.0818,94187.1005
2005-05-24 14:55:00,15.7,15.72,15.69,15.72,174548.5715964541,1.0825,1.0839,1.0818,1.0839,174548.5716
2005-05-24 15:00:00,15.72,15.72,15.7,15.71,272192.07946971804,1.0839,1.0839,1.0825,1.0832,272192.0795
2005-05-24 15:05:00,15.71,15.73,15.7,15.73,258798.5009561288,1.0832,1.0846,1.0825,1.0846,258798.501
2005-05-24 15:10:00,15.73,15.74,15.72,15.72,345640.73583456257,1.0846,1.0853,1.0839,1.0839,345640.7358
2005-05-24 15:15:00,15.72,15.73,15.71,15.72,197015.21942570063,1.0839,1.0846,1.0832,1.0839,197015.2194
2005-05-24 15:20:00,15.72,15.74,15.72,15.74,167635.75687976286,1.0839,1.0853,1.0839,1.0853,167635.7569
2005-05-24 15:25:00,15.74,15.74,15.73,15.74,484329.0810881808,1.0853,1.0853,1.0846,1.0853,484329.0811
2005-05-24 15:30:00,15.74,15.75,15.73,15.74,287313.86166248017,1.0853,1.086,1.0846,1.0853,287313.8617
2005-05-24 15:35:00,15.74,15.74,15.73,15.74,267439.5193519928,1.0853,1.0853,1.0846,1.0853,267439.5194
2005-05-24 15:40:00,15.74,15.75,15.72,15.74,737078.8691672047,1.0853,1.086,1.0839,1.0853,737078.8692
2005-05-24 15:45:00,15.74,15.76,15.74,15.74,224234.42737267248,1.0853,1.0867,1.0853,1.0853,224234.4274
2005-05-24 15:50:00,15.74,15.74,15.73,15.73,262686.95923426753,1.0853,1.0853,1.0846,1.0846,262686.9592
2005-05-24 15:55:00,15.73,15.74,15.72,15.74,492970.0994840449,1.0846,1.0853,1.0839,1.0853,492970.0995
2005-05-25 09:30:00,15.73,15.73,15.72,15.73,464022.6878579003,1.0846,1.0846,1.0839,1.0846,464022.6879
2005-05-25 09:35:00,15.73,15.73,15.72,15.72,123998.61398064932,1.0846,1.0846,1.0839,1.0839,123998.614
2005-05-25 09:40:00,15.73,15.74,15.72,15.72,205224.18690177152,1.0846,1.0853,1.0839,1.0839,205224.1869
2005-05-25 09:45:00,15.72,15.72,15.7,15.72,175844.72435583372,1.0839,1.0839,1.0825,1.0839,175844.7244
2005-05-25 09:50:00,15.72,15.72,15.71,15.71,125294.76674002894,1.0839,1.0839,1.0832,1.0832,125294.7667
2005-05-25 09:55:00,15.71,15.72,15.7,15.7,106284.526269128,1.0832,1.0839,1.0825,1.0825,106284.5263
2005-05-25 10:00:00,15.7,15.71,15.68,15.69,311940.76409069274,1.0825,1.0832,1.0811,1.0818,311940.7641
2005-05-25 10:05:00,15.69,15.69,15.68,15.69,389709.9296534693,1.0818,1.0818,1.0811,1.0818,389709.9297
2005-05-25 10:10:00,15.69,15.69,15.67,15.68,252749.78807902389,1.0818,1.0818,1.0804,1.0811,252749.7881
2005-05-25 10:15:00,15.67,15.68,15.64,15.65,369403.5364231888,1.0804,1.0811,1.0784,1.0791,369403.5364
2005-05-25 10:20:00,15.65,15.68,15.65,15.67,171524.21515790166,1.0791,1.0811,1.0791,1.0804,171524.2152
2005-05-25 10:25:00,15.68,15.69,15.67,15.68,195287.01574652785,1.0811,1.0818,1.0804,1.0811,195287.0157
2005-05-25 10:30:00,15.68,15.68,15.64,15.67,251885.6862394375,1.0811,1.0811,1.0784,1.0804,251885.6862
2005-05-25 10:35:00,15.66,15.69,15.65,15.67,213001.1034580492,1.0798,1.0818,1.0791,1.0804,213001.1035
2005-05-25 10:40:00,15.67,15.69,15.67,15.68,248861.32980088505,1.0804,1.0818,1.0804,1.0811,248861.3298
2005-05-25 10:45:00,15.67,15.69,15.67,15.69,128751.17409837455,1.0804,1.0818,1.0804,1.0818,128751.1741
2005-05-25 10:50:00,15.69,15.72,15.68,15.71,474391.9099329371,1.0818,1.0839,1.0811,1.0832,474391.9099
2005-05-25 10:55:00,15.71,15.71,15.69,15.7,246269.02428212584,1.0832,1.0832,1.0818,1.0825,246269.0243
2005-05-25 11:00:00,15.7,15.71,15.69,15.69,156834.48388493276,1.0825,1.0832,1.0818,1.0818,156834.4839
2005-05-25 11:05:00,15.69,15.69,15.68,15.69,174116.5206766609,1.0818,1.0818,1.0811,1.0818,174116.5207
2005-05-25 11:10:00,15.68,15.69,15.67,15.68,284289.5052239277,1.0811,1.0818,1.0804,1.0811,284289.5052
2005-05-25 11:15:00,15.68,15.69,15.67,15.68,225530.58013205207,1.0811,1.0818,1.0804,1.0811,225530.5801
2005-05-25 11:20:00,15.68,15.69,15.68,15.69,134799.8869754794,1.0811,1.0818,1.0811,1.0818,134799.887
2005-05-25 11:25:00,15.69,15.69,15.68,15.68,122702.46122126972,1.0818,1.0818,1.0811,1.0811,122702.4612
2005-05-25 11:30:00,15.68,15.7,15.67,15.69,265711.31567282,1.0811,1.0825,1.0804,1.0818,265711.3157
2005-05-25 11:35:00,15.69,15.69,15.68,15.69,120110.1557025105,1.0818,1.0818,1.0811,1.0818,120110.1557
2005-05-25 11:40:00,15.69,15.69,15.69,15.69,120110.1557025105,1.0818,1.0818,1.0818,1.0818,120110.1557
2005-05-25 11:45:00,15.69,15.7,15.68,15.69,110605.03546706002,1.0818,1.0825,1.0811,1.0818,110605.0355
2005-05-25 11:50:00,15.69,15.7,15.69,15.7,92890.9477555387,1.0818,1.0825,1.0818,1.0825,92890.9478
2005-05-25 11:55:00,15.7,15.71,15.69,15.69,118814.00294313088,1.0825,1.0832,1.0818,1.0818,118814.0029
2005-05-25 12:00:00,15.69,15.7,15.69,15.7,68696.0962471193,1.0818,1.0825,1.0818,1.0825,68696.0962
2005-05-25 12:05:00,15.7,15.71,15.7,15.71,144737.05813072308,1.0825,1.0832,1.0825,1.0832,144737.0581
2005-05-25 12:10:00,15.7,15.72,15.7,15.71,98507.60971285032,1.0825,1.0839,1.0825,1.0832,98507.6097
2005-05-25 12:15:00,15.71,15.72,15.7,15.7,70424.29992629212,1.0832,1.0839,1.0825,1.0825,70424.2999
2005-05-25 12:20:00,15.7,15.71,15.7,15.7,70856.35084608533,1.0825,1.0832,1.0825,1.0825,70856.3508
2005-05-25 12:25:00,15.7,15.7,15.69,15.7,89002.48947739987,1.0825,1.0825,1.0818,1.0825,89002.4895
2005-05-25 12:30:00,15.7,15.71,15.7,15.71,127887.07225878816,1.0825,1.0832,1.0825,1.0832,127887.0723
2005-05-25 12:35:00,15.71,15.71,15.69,15.7,82089.67476070861,1.0832,1.0832,1.0818,1.0825,82089.6748
2005-05-25 12:40:00,15.7,15.7,15.69,15.7,57030.72141270283,1.0825,1.0825,1.0818,1.0825,57030.7214
2005-05-25 12:45:00,15.7,15.7,15.69,15.69,101099.91523160956,1.0825,1.0825,1.0818,1.0818,101099.9152
2005-05-25 12:50:00,15.69,15.7,15.68,15.69,267439.5193519928,1.0818,1.0825,1.0811,1.0818,267439.5194
2005-05-25 12:55:00,15.69,15.7,15.69,15.69,65671.73980856688,1.0818,1.0825,1.0818,1.0818,65671.7398
2005-05-25 13:00:00,15.69,15.69,15.69,15.69,79929.4201617426,1.0818,1.0818,1.0818,1.0818,79929.4202
2005-05-25 13:05:00,15.69,15.69,15.69,15.69,61783.28153042806,1.0818,1.0818,1.0818,1.0818,61783.2815
2005-05-25 13:10:00,15.69,15.69,15.69,15.69,51414.05945539118,1.0818,1.0818,1.0818,1.0818,51414.0595
2005-05-25 13:15:00,15.69,15.69,15.68,15.69,60919.17969084165,1.0818,1.0818,1.0811,1.0818,60919.1797
2005-05-25 13:20:00,15.69,15.69,15.68,15.68,114061.44282540564,1.0818,1.0818,1.0811,1.0811,114061.4428
2005-05-25 13:25:00,15.68,15.69,15.67,15.67,210840.8488590832,1.0811,1.0818,1.0804,1.0804,210840.8489
2005-05-25 13:30:00,15.67,15.67,15.67,15.67,118381.95202333768,1.0804,1.0804,1.0804,1.0804,118381.952
2005-05-25 13:35:00,15.67,15.68,15.67,15.68,157698.5857245192,1.0804,1.0811,1.0804,1.0811,157698.5857
2005-05-25 13:40:00,15.68,15.69,15.67,15.68,98939.66063264354,1.0811,1.0818,1.0804,1.0811,98939.6606
2005-05-25 13:45:00,15.68,15.69,15.68,15.68,81225.5729211222,1.0811,1.0818,1.0811,1.0811,81225.5729
2005-05-25 13:50:00,15.68,15.68,15.68,15.68,66103.7907283601,1.0811,1.0811,1.0811,1.0811,66103.7907
2005-05-25 13:55:00,15.68,15.69,15.68,15.68,101964.01707119597,1.0811,1.0818,1.0811,1.0811,101964.0171
2005-05-25 14:00:00,15.67,15.69,15.67,15.67,76905.06372319018,1.0804,1.0818,1.0804,1.0804,76905.0637
2005-05-25 14:05:00,15.68,15.69,15.67,15.69,101964.01707119597,1.0811,1.0818,1.0804,1.0818,101964.0171
2005-05-25 14:10:00,15.69,15.69,15.69,15.69,98075.55879305712,1.0818,1.0818,1.0818,1.0818,98075.5588
2005-05-25 14:15:00,15.69,15.69,15.69,15.69,74312.75820443095,1.0818,1.0818,1.0818,1.0818,74312.7582
2005-05-25 14:20:00,15.69,15.69,15.68,15.69,139984.49801299785,1.0818,1.0818,1.0811,1.0818,139984.498
2005-05-25 14:25:00,15.69,15.72,15.69,15.72,150785.77100782792,1.0818,1.0839,1.0818,1.0839,150785.771
2005-05-25 14:30:00,15.72,15.74,15.72,15.72,526238.0203081216,1.0839,1.0853,1.0839,1.0839,526238.0203
2005-05-25 14:35:00,15.73,15.73,15.72,15.73,228122.8856508113,1.0846,1.0846,1.0839,1.0846,228122.8857
2005-05-25 14:40:00,15.72,15.74,15.72,15.72,191398.55746838904,1.0839,1.0853,1.0839,1.0839,191398.5575
2005-05-25 14:45:00,15.72,15.73,15.72,15.72,165043.45136100362,1.0839,1.0846,1.0839,1.0839,165043.4514
2005-05-25 14:50:00,15.72,15.72,15.72,15.72,55302.51773353001,1.0839,1.0839,1.0839,1.0839,55302.5177
2005-05-25 14:55:00,15.72,15.73,15.72,15.72,105420.42442954158,1.0839,1.0846,1.0839,1.0839,105420.4244
2005-05-25 15:00:00,15.72,15.72,15.69,15.69,117517.85018375127,1.0839,1.0839,1.0818,1.0818,117517.8502
2005-05-25 15:05:00,15.69,15.72,15.69,15.72,123566.56306085612,1.0818,1.0839,1.0818,1.0839,123566.5631
2005-05-25 15:10:00,15.72,15.74,15.7,15.71,224666.47829246568,1.0839,1.0853,1.0825,1.0832,224666.4783
2005-05-25 15:15:00,15.71,15.71,15.68,15.68,278240.79234682285,1.0832,1.0832,1.0811,1.0811,278240.7923
2005-05-25 15:20:00,15.68,15.7,15.68,15.69,234603.6494477093,1.0811,1.0825,1.0811,1.0818,234603.6494
2005-05-25 15:25:00,15.7,15.71,15.69,15.69,79065.31832215619,1.0825,1.0832,1.0818,1.0818,79065.3183
2005-05-25 15:30:00,15.69,15.72,15.69,15.72,165043.45136100362,1.0818,1.0839,1.0818,1.0839,165043.4514
2005-05-25 15:35:00,15.72,15.72,15.7,15.71,263551.061073854,1.0839,1.0839,1.0825,1.0832,263551.0611
2005-05-25 15:40:00,15.71,15.71,15.69,15.7,196583.16850590747,1.0832,1.0832,1.0818,1.0825,196583.1685
2005-05-25 15:45:00,15.7,15.71,15.7,15.7,168931.90963914245,1.0825,1.0832,1.0825,1.0825,168931.9096
2005-05-25 15:50:00,15.7,15.72,15.7,15.72,223802.37645287928,1.0825,1.0839,1.0825,1.0839,223802.3765
2005-05-25 15:55:00,15.72,15.72,15.7,15.71,312372.81501048594,1.0839,1.0839,1.0825,1.0832,312372.815
2005-05-26 09:30:00,15.74,15.74,15.73,15.74,656717.3980856689,1.0853,1.0853,1.0846,1.0853,656717.3981
2005-05-26 09:35:00,15.74,15.74,15.73,15.73,340456.12479704415,1.0853,1.0853,1.0846,1.0846,340456.1248
2005-05-26 09:40:00,15.73,15.74,15.73,15.73,213865.2052976356,1.0846,1.0853,1.0846,1.0846,213865.2053
2005-05-26 09:45:00,15.73,15.73,15.71,15.72,171092.16423810847,1.0846,1.0846,1.0832,1.0839,171092.1642
2005-05-26 09:50:00,15.73,15.73,15.72,15.72,256638.24635716272,1.0846,1.0846,1.0839,1.0839,256638.2464
2005-05-26 09:55:00,15.72,15.72,15.7,15.71,457541.9240610022,1.0839,1.0839,1.0825,1.0832,457541.9241
2005-05-26 10:00:00,15.7,15.72,15.7,15.71,333543.3100803529,1.0825,1.0839,1.0825,1.0832,333543.3101
2005-05-26 10:05:00,15.71,15.72,15.7,15.71,207384.4415007376,1.0832,1.0839,1.0825,1.0832,207384.4415
2005-05-26 10:10:00,15.71,15.71,15.69,15.7,255774.1445175763,1.0832,1.0832,1.0818,1.0825,255774.1445
2005-05-26 10:15:00,15.69,15.72,15.69,15.71,228122.8856508113,1.0818,1.0839,1.0818,1.0832,228122.8857
2005-05-26 10:20:00,15.71,15.73,15.71,15.72,450197.05842451775,1.0832,1.0846,1.0832,1.0839,450197.0584
2005-05-26 10:25:00,15.72,15.73,15.71,15.73,432915.0216327896,1.0839,1.0846,1.0832,1.0846,432915.0216
2005-05-26 10:30:00,15.73,15.74,15.72,15.73,206088.288741358,1.0846,1.0853,1.0839,1.0846,206088.2887
2005-05-26 10:35:00,15.73,15.73,15.73,15.73,333543.3100803529,1.0846,1.0846,1.0846,1.0846,333543.3101
2005-05-26 10:40:00,15.73,15.73,15.72,15.72,240652.3623248142,1.0846,1.0846,1.0839,1.0839,240652.3623
2005-05-26 10:45:00,15.72,15.74,15.72,15.73,294226.6763791714,1.0839,1.0853,1.0839,1.0846,294226.6764
2005-05-26 10:50:00,15.73,15.74,15.73,15.74,184917.79367149097,1.0846,1.0853,1.0846,1.0853,184917.7937
2005-05-26 10:55:00,15.74,15.74,15.73,15.74,443716.2946276197,1.0853,1.0853,1.0846,1.0853,443716.2946
2005-05-26 11:00:00,15.74,15.75,15.73,15.74,157698.5857245192,1.0853,1.086,1.0846,1.0853,157698.5857
2005-05-26 11:05:00,15.74,15.74,15.73,15.74,96347.35511388432,1.0853,1.0853,1.0846,1.0853,96347.3551
2005-05-26 11:10:00,15.74,15.74,15.73,15.74,88570.43855760666,1.0853,1.0853,1.0846,1.0853,88570.4386
2005-05-26 11:15:00,15.73,15.74,15.72,15.72,211272.8997788764,1.0846,1.0853,1.0839,1.0839,211272.8998
2005-05-26 11:20:00,15.73,15.74,15.73,15.73,154242.17836617355,1.0846,1.0853,1.0846,1.0846,154242.1784
2005-05-26 11:25:00,15.72,15.73,15.72,15.72,205224.18690177152,1.0839,1.0846,1.0839,1.0839,205224.1869
2005-05-26 11:30:00,15.73,15.73,15.71,15.71,181893.43723293857,1.0846,1.0846,1.0832,1.0832,181893.4372
2005-05-26 11:35:00,15.72,15.73,15.71,15.73,105420.42442954158,1.0839,1.0846,1.0832,1.0846,105420.4244
2005-05-26 11:40:00,15.73,15.73,15.72,15.72,88570.43855760666,1.0846,1.0846,1.0839,1.0839,88570.4386
2005-05-26 11:45:00,15.72,15.72,15.71,15.72,126158.86857961534,1.0839,1.0839,1.0832,1.0839,126158.8686
2005-05-26 11:50:00,15.72,15.72,15.71,15.72,868422.3487843385,1.0839,1.0839,1.0832,1.0839,868422.3488
2005-05-26 11:55:00,15.72,15.72,15.71,15.72,190102.40470900945,1.0839,1.0839,1.0832,1.0839,190102.4047
2005-05-26 12:00:00,15.71,15.71,15.7,15.71,99371.71155243674,1.0832,1.0832,1.0825,1.0832,99371.7116
2005-05-26 12:05:00,15.7,15.71,15.7,15.71,69992.24900649893,1.0825,1.0832,1.0825,1.0832,69992.249
2005-05-26 12:10:00,15.71,15.71,15.7,15.7,49685.85577621837,1.0832,1.0832,1.0825,1.0825,49685.8558
2005-05-26 12:15:00,15.71,15.71,15.7,15.71,46661.49933766595,1.0832,1.0832,1.0825,1.0832,46661.4993
2005-05-26 12:20:00,15.7,15.71,15.7,15.7,86410.18395864064,1.0825,1.0832,1.0825,1.0825,86410.184
2005-05-26 12:25:00,15.7,15.71,15.7,15.7,94187.1005149183,1.0825,1.0832,1.0825,1.0825,94187.1005
2005-05-26 12:30:00,15.7,15.71,15.7,15.71,239788.26048522777,1.0825,1.0832,1.0825,1.0832,239788.2605
2005-05-26 12:35:00,15.71,15.71,15.7,15.7,72584.55452525814,1.0832,1.0832,1.0825,1.0825,72584.5545
2005-05-26 12:40:00,15.7,15.71,15.7,15.71,92026.84591595228,1.0825,1.0832,1.0825,1.0832,92026.8459
2005-05-26 12:45:00,15.71,15.71,15.7,15.7,59623.026931462045,1.0832,1.0832,1.0825,1.0825,59623.0269
2005-05-26 12:50:00,15.7,15.71,15.7,15.7,180597.2844735589,1.0825,1.0832,1.0825,1.0825,180597.2845
2005-05-26 12:55:00,15.7,15.7,15.7,15.7,94619.1514347115,1.0825,1.0825,1.0825,1.0825,94619.1514
2005-05-26 13:00:00,15.7,15.72,15.7,15.7,273056.18130930443,1.0825,1.0839,1.0825,1.0825,273056.1813
2005-05-26 13:05:00,15.7,15.7,15.69,15.69,103692.22075036875,1.0825,1.0825,1.0818,1.0818,103692.2208
2005-05-26 13:10:00,15.69,15.69,15.67,15.67,223802.37645287928,1.0818,1.0818,1.0804,1.0804,223802.3765
2005-05-26 13:15:00,15.68,15.68,15.67,15.67,125726.81765982212,1.0811,1.0811,1.0804,1.0804,125726.8177
2005-05-26 13:20:00,15.67,15.67,15.65,15.65,156834.48388493276,1.0804,1.0804,1.0791,1.0791,156834.4839
2005-05-26 13:25:00,15.66,15.66,15.63,15.64,269167.7230311656,1.0798,1.0798,1.0777,1.0784,269167.723
2005-05-26 13:30:00,15.64,15.64,15.63,15.64,62215.33245022126,1.0784,1.0784,1.0777,1.0784,62215.3325
2005-05-26 13:35:00,15.64,15.65,15.64,15.65,108012.7299483008,1.0784,1.0791,1.0784,1.0791,108012.7299
2005-05-26 13:40:00,15.65,15.65,15.64,15.65,50982.00853559798,1.0791,1.0791,1.0784,1.0791,50982.0085
2005-05-26 13:45:00,15.65,15.65,15.65,15.65,106284.526269128,1.0791,1.0791,1.0791,1.0791,106284.5263
2005-05-26 13:50:00,15.65,15.66,15.65,15.66,130047.32685775416,1.0791,1.0798,1.0791,1.0798,130047.3269
2005-05-26 13:55:00,15.66,15.66,15.65,15.66,73448.65636484454,1.0798,1.0798,1.0791,1.0798,73448.6564
2005-05-26 14:00:00,15.66,15.66,15.66,15.66,173252.41883707448,1.0798,1.0798,1.0798,1.0798,173252.4188
2005-05-26 14:05:00,15.66,15.67,15.65,15.67,121838.3593816833,1.0798,1.0804,1.0791,1.0804,121838.3594
2005-05-26 14:10:00,15.66,15.66,15.65,15.66,101099.91523160956,1.0798,1.0798,1.0791,1.0798,101099.9152
2005-05-26 14:15:00,15.66,15.66,15.65,15.66,89002.48947739987,1.0798,1.0798,1.0791,1.0798,89002.4895
2005-05-26 14:20:00,15.66,15.67,15.65,15.66,187078.048270457,1.0798,1.0804,1.0791,1.0798,187078.0483
2005-05-26 14:25:00,15.66,15.67,15.65,15.66,152513.97468700074,1.0798,1.0804,1.0791,1.0798,152513.9747
2005-05-26 14:30:00,15.66,15.66,15.66,15.66,76040.96188360377,1.0798,1.0798,1.0798,1.0798,76040.9619
2005-05-26 14:35:00,15.66,15.66,15.66,15.66,114925.54466499206,1.0798,1.0798,1.0798,1.0798,114925.5447
2005-05-26 14:40:00,15.66,15.66,15.65,15.65,108012.7299483008,1.0798,1.0798,1.0791,1.0791,108012.7299
2005-05-26 14:45:00,15.65,15.66,15.65,15.66,92890.9477555387,1.0791,1.0798,1.0791,1.0798,92890.9478
2005-05-26 14:50:00,15.66,15.66,15.65,15.65,139552.44709320465,1.0798,1.0798,1.0791,1.0791,139552.4471
2005-05-26 14:55:00,15.65,15.65,15.64,15.65,138688.34525361823,1.0791,1.0791,1.0784,1.0791,138688.3453
2005-05-26 15:00:00,15.65,15.66,15.65,15.65,1133701.613537365,1.0791,1.0798,1.0791,1.0791,1133701.6135
2005-05-26 15:05:00,15.65,15.67,15.65,15.67,105852.4753493348,1.0791,1.0804,1.0791,1.0804,105852.4753
2005-05-26 15:10:00,15.66,15.67,15.66,15.66,102828.11891078236,1.0798,1.0804,1.0798,1.0798,102828.1189
2005-05-26 15:15:00,15.66,15.66,15.65,15.66,98075.55879305712,1.0798,1.0798,1.0791,1.0798,98075.5588
2005-05-26 15:20:00,15.66,15.67,15.66,15.67,400079.1517285062,1.0798,1.0804,1.0798,1.0804,400079.1517
2005-05-26 15:25:00,15.67,15.67,15.66,15.67,108444.780868094,1.0804,1.0804,1.0798,1.0804,108444.7809
2005-05-26 15:30:00,15.66,15.68,15.66,15.68,221210.07093412004,1.0798,1.0811,1.0798,1.0811,221210.0709
2005-05-26 15:35:00,15.68,15.69,15.67,15.69,609623.8478282097,1.0811,1.0818,1.0804,1.0818,609623.8478
2005-05-26 15:40:00,15.69,15.69,15.68,15.68,272624.13038951124,1.0818,1.0818,1.0811,1.0811,272624.1304
2005-05-26 15:45:00,15.68,15.68,15.67,15.67,249725.43164047145,1.0811,1.0811,1.0804,1.0804,249725.4316
2005-05-26 15:50:00,15.67,15.67,15.65,15.65,273488.23222909763,1.0804,1.0804,1.0791,1.0791,273488.2322
2005-05-26 15:55:00,15.65,15.66,15.62,15.66,452789.363943277,1.0791,1.0798,1.077,1.0798,452789.3639
2005-05-27 09:30:00,15.69,15.69,15.67,15.68,400943.2535680926,1.0818,1.0818,1.0804,1.0811,400943.2536
2005-05-27 09:35:00,15.68,15.69,15.68,15.68,85546.08211905423,1.0811,1.0818,1.0811,1.0811,85546.0821
2005-05-27 09:40:00,15.68,15.71,15.68,15.71,146897.3127296891,1.0811,1.0832,1.0811,1.0832,146897.3127
2005-05-27 09:45:00,15.71,15.71,15.7,15.7,154674.22928596675,1.0832,1.0832,1.0825,1.0825,154674.2293
2005-05-27 09:50:00,15.7,15.7,15.69,15.7,193126.76114756183,1.0825,1.0825,1.0818,1.0825,193126.7611
2005-05-27 09:55:00,15.7,15.71,15.69,15.69,123134.51214106292,1.0825,1.0832,1.0818,1.0818,123134.5121
2005-05-27 10:00:00,15.69,15.7,15.66,15.67,435939.3780713421,1.0818,1.0825,1.0798,1.0804,435939.3781
2005-05-27 10:05:00,15.67,15.69,15.66,15.68,377180.4529794664,1.0804,1.0818,1.0798,1.0811,377180.453
2005-05-27 10:10:00,15.68,15.69,15.66,15.67,203063.9323028055,1.0811,1.0818,1.0798,1.0804,203063.9323
2005-05-27 10:15:00,15.68,15.68,15.67,15.67,167203.70595996964,1.0811,1.0811,1.0804,1.0804,167203.706
2005-05-27 10:20:00,15.67,15.7,15.67,15.7,247133.12612171224,1.0804,1.0825,1.0804,1.0825,247133.1261
2005-05-27 10:25:00,15.7,15.7,15.68,15.68,156402.43296513957,1.0825,1.0825,1.0811,1.0811,156402.433
2005-05-27 10:30:00,15.68,15.69,15.67,15.67,118814.00294313088,1.0811,1.0818,1.0804,1.0804,118814.0029
2005-05-27 10:35:00,15.67,15.67,15.66,15.67,156402.43296513957,1.0804,1.0804,1.0798,1.0804,156402.433
2005-05-27 10:40:00,15.66,15.67,15.65,15.65,154242.17836617355,1.0798,1.0804,1.0791,1.0791,154242.1784
2005-05-27 10:45:00,15.65,15.67,15.64,15.67,403535.55908685183,1.0791,1.0804,1.0784,1.0804,403535.5591
2005-05-27 10:50:00,15.67,15.67,15.65,15.65,119678.10478271727,1.0804,1.0804,1.0791,1.0791,119678.1048
2005-05-27 10:55:00,15.65,15.68,15.65,15.66,97211.45695347073,1.0791,1.0811,1.0791,1.0798,97211.457
2005-05-27 11:00:00,15.66,15.67,15.66,15.67,117085.79926395808,1.0798,1.0804,1.0798,1.0804,117085.7993
2005-05-27 11:05:00,15.67,15.67,15.66,15.67,152946.02560679393,1.0804,1.0804,1.0798,1.0804,152946.0256
2005-05-27 11:10:00,15.67,15.67,15.66,15.66,73448.65636484454,1.0804,1.0804,1.0798,1.0798,73448.6564
2005-05-27 11:15:00,15.66,15.67,15.66,15.67,166339.60412038324,1.0798,1.0804,1.0798,1.0804,166339.6041
2005-05-27 11:20:00,15.67,15.67,15.66,15.67,80361.4710815358,1.0804,1.0804,1.0798,1.0804,80361.4711
2005-05-27 11:25:00,15.67,15.67,15.66,15.67,94187.1005149183,1.0804,1.0804,1.0798,1.0804,94187.1005
2005-05-27 11:30:00,15.67,15.68,15.67,15.67,306756.15305317426,1.0804,1.0811,1.0804,1.0804,306756.1531
2005-05-27 11:35:00,15.67,15.67,15.66,15.66,77769.16556277659,1.0804,1.0804,1.0798,1.0798,77769.1656
2005-05-27 11:40:00,15.66,15.67,15.66,15.67,87706.33671802025,1.0798,1.0804,1.0798,1.0804,87706.3367
2005-05-27 11:45:00,15.67,15.67,15.66,15.67,202199.8304632191,1.0804,1.0804,1.0798,1.0804,202199.8305
2005-05-27 11:50:00,15.67,15.67,15.65,15.65,120974.25754209692,1.0804,1.0804,1.0791,1.0791,120974.2575
2005-05-27 11:55:00,15.65,15.67,15.65,15.67,93322.9986753319,1.0791,1.0804,1.0791,1.0804,93322.9987
2005-05-27 12:00:00,15.67,15.67,15.67,15.67,84249.92935967463,1.0804,1.0804,1.0804,1.0804,84249.9294
2005-05-27 12:05:00,15.67,15.67,15.67,15.67,79065.31832215619,1.0804,1.0804,1.0804,1.0804,79065.3183
2005-05-27 12:10:00,15.67,15.68,15.67,15.68,91162.74407636588,1.0804,1.0811,1.0804,1.0811,91162.7441
2005-05-27 12:15:00,15.68,15.68,15.67,15.68,68264.04532732611,1.0811,1.0811,1.0804,1.0811,68264.0453
2005-05-27 12:20:00,15.68,15.68,15.67,15.68,32835.86990428344,1.0811,1.0811,1.0804,1.0811,32835.8699
2005-05-27 12:25:00,15.67,15.69,15.67,15.69,82953.77660029502,1.0804,1.0818,1.0804,1.0818,82953.7766
2005-05-27 12:30:00,15.69,15.7,15.68,15.68,141712.70169217067,1.0818,1.0825,1.0811,1.0811,141712.7017
2005-05-27 12:35:00,15.68,15.69,15.68,15.68,57462.77233249603,1.0811,1.0818,1.0811,1.0811,57462.7723
2005-05-27 12:40:00,15.68,15.69,15.68,15.69,30243.564385524227,1.0811,1.0818,1.0811,1.0818,30243.5644
2005-05-27 12:45:00,15.69,15.69,15.68,15.68,77337.11464298338,1.0818,1.0818,1.0811,1.0811,77337.1146
2005-05-27 12:50:00,15.68,15.69,15.68,15.68,63511.48520960088,1.0811,1.0818,1.0811,1.0811,63511.4852
2005-05-27 12:55:00,15.68,15.69,15.68,15.69,64807.63796898048,1.0811,1.0818,1.0811,1.0818,64807.638
2005-05-27 13:00:00,15.68,15.69,15.68,15.69,75176.86004401736,1.0811,1.0818,1.0811,1.0818,75176.86
2005-05-27 13:05:00,15.68,15.7,15.68,15.7,75176.86004401736,1.0811,1.0825,1.0811,1.0825,75176.86
2005-05-27 13:10:00,15.69,15.7,15.69,15.69,57462.77233249603,1.0818,1.0825,1.0818,1.0818,57462.7723
2005-05-27 13:15:00,15.69,15.69,15.68,15.69,116653.74834416488,1.0818,1.0818,1.0811,1.0818,116653.7483
2005-05-27 13:20:00,15.69,15.69,15.67,15.68,122270.41030147651,1.0818,1.0818,1.0804,1.0811,122270.4103
2005-05-27 13:25:00,15.68,15.68,15.66,15.67,93322.9986753319,1.0811,1.0811,1.0798,1.0804,93322.9987
2005-05-27 13:30:00,15.67,15.67,15.67,15.67,105420.42442954158,1.0804,1.0804,1.0804,1.0804,105420.4244
2005-05-27 13:35:00,15.67,15.67,15.66,15.66,45365.346578286335,1.0804,1.0804,1.0798,1.0798,45365.3466
2005-05-27 13:40:00,15.66,15.68,15.66,15.67,60487.12877104845,1.0798,1.0811,1.0798,1.0804,60487.1288
2005-05-27 13:45:00,15.67,15.67,15.66,15.66,35428.17542304267,1.0804,1.0804,1.0798,1.0798,35428.1754
2005-05-27 13:50:00,15.66,15.67,15.66,15.67,68696.0962471193,1.0798,1.0804,1.0798,1.0804,68696.0962
2005-05-27 13:55:00,15.67,15.67,15.66,15.66,144737.05813072308,1.0804,1.0804,1.0798,1.0798,144737.0581
2005-05-27 14:00:00,15.67,15.67,15.66,15.66,83385.82752008822,1.0804,1.0804,1.0798,1.0798,83385.8275
2005-05-27 14:05:00,15.67,15.67,15.66,15.66,111901.18822643964,1.0804,1.0804,1.0798,1.0798,111901.1882
2005-05-27 14:10:00,15.66,15.66,15.66,15.66,99803.76247222994,1.0798,1.0798,1.0798,1.0798,99803.7625
2005-05-27 14:15:00,15.66,15.66,15.66,15.66,86842.23487843385,1.0798,1.0798,1.0798,1.0798,86842.2349
2005-05-27 14:20:00,15.66,15.66,15.66,15.66,54438.41589394361,1.0798,1.0798,1.0798,1.0798,54438.4159
2005-05-27 14:25:00,15.66,15.66,15.66,15.66,223370.32553308608,1.0798,1.0798,1.0798,1.0798,223370.3255
2005-05-27 14:30:00,15.66,15.66,15.65,15.66,160722.9421630716,1.0798,1.0798,1.0791,1.0798,160722.9422
2005-05-27 14:35:00,15.66,15.66,15.65,15.65,148625.5164088619,1.0798,1.0798,1.0791,1.0791,148625.5164
2005-05-27 14:40:00,15.65,15.67,15.65,15.66,103260.16983057556,1.0791,1.0804,1.0791,1.0798,103260.1698
2005-05-27 14:45:00,15.66,15.67,15.66,15.66,162451.1458422444,1.0798,1.0804,1.0798,1.0798,162451.1458
2005-05-27 14:50:00,15.66,15.66,15.65,15.66,111037.08638685325,1.0798,1.0798,1.0791,1.0798,111037.0864
2005-05-27 14:55:00,15.66,15.68,15.66,15.67,195287.01574652785,1.0798,1.0811,1.0798,1.0804,195287.0157
2005-05-27 15:00:00,15.67,15.68,15.67,15.67,82521.72568050181,1.0804,1.0811,1.0804,1.0804,82521.7257
2005-05-27 15:05:00,15.67,15.67,15.65,15.66,132207.5814567202,1.0804,1.0804,1.0791,1.0798,132207.5815
2005-05-27 15:10:00,15.66,15.66,15.65,15.66,125294.76674002894,1.0798,1.0798,1.0791,1.0798,125294.7667
2005-05-27 15:15:00,15.66,15.67,15.66,15.67,260958.7555550948,1.0798,1.0804,1.0798,1.0804,260958.7556
2005-05-27 15:20:00,15.67,15.68,15.66,15.67,112333.23914623284,1.0804,1.0811,1.0798,1.0804,112333.2391
2005-05-27 15:25:00,15.67,15.67,15.66,15.67,168499.85871934926,1.0804,1.0804,1.0798,1.0804,168499.8587
2005-05-27 15:30:00,15.67,15.67,15.66,15.66,97211.45695347073,1.0804,1.0804,1.0798,1.0798,97211.457
2005-05-27 15:35:00,15.67,15.67,15.66,15.67,178437.02987459293,1.0804,1.0804,1.0798,1.0804,178437.0299
2005-05-27 15:40:00,15.67,15.69,15.67,15.69,164611.40044121043,1.0804,1.0818,1.0804,1.0818,164611.4004
2005-05-27 15:45:00,15.68,15.68,15.65,15.65,164611.40044121043,1.0811,1.0811,1.0791,1.0791,164611.4004
2005-05-27 15:50:00,15.65,15.66,15.63,15.66,365083.0272252567,1.0791,1.0798,1.0777,1.0798,365083.0272
2005-05-27 15:55:00,15.66,15.66,15.63,15.65,403103.5081670586,1.0798,1.0798,1.0777,1.0791,403103.5082
2005-05-31 09:30:00,15.62,15.62,15.58,15.58,657581.4999252553,1.077,1.077,1.0742,1.0742,657581.4999
2005-05-31 09:35:00,15.58,15.59,15.53,15.58,383661.2167763645,1.0742,1.0749,1.0708,1.0742,383661.2168
2005-05-31 09:40:00,15.58,15.62,15.58,15.61,422113.74863795954,1.0742,1.077,1.0742,1.0763,422113.7486
2005-05-31 09:45:00,15.61,15.63,15.6,15.62,189238.302869423,1.0763,1.0777,1.0756,1.077,189238.3029
2005-05-31 09:50:00,15.62,15.63,15.61,15.62,273920.2831488908,1.077,1.0777,1.0763,1.077,273920.2831
2005-05-31 09:55:00,15.62,15.63,15.6,15.61,240652.3623248142,1.077,1.0777,1.0756,1.0763,240652.3623
2005-05-31 10:00:00,15.61,15.62,15.6,15.61,298547.1855771034,1.0763,1.077,1.0756,1.0763,298547.1856
2005-05-31 10:05:00,15.61,15.63,15.61,15.62,197447.27034549383,1.0763,1.0777,1.0763,1.077,197447.2703
2005-05-31 10:10:00,15.62,15.62,15.6,15.61,193126.76114756183,1.077,1.077,1.0756,1.0763,193126.7611
2005-05-31 10:15:00,15.61,15.62,15.61,15.61,132639.6323765134,1.0763,1.077,1.0763,1.0763,132639.6324
2005-05-31 10:20:00,15.61,15.62,15.59,15.59,219481.8672549472,1.0763,1.077,1.0749,1.0749,219481.8673
2005-05-31 10:25:00,15.59,15.63,15.59,15.62,176708.82619542012,1.0749,1.0777,1.0749,1.077,176708.8262
2005-05-31 10:30:00,15.63,15.66,15.63,15.66,463590.6369381071,1.0777,1.0798,1.0777,1.0798,463590.6369
2005-05-31 10:35:00,15.66,15.69,15.66,15.69,232875.44576853653,1.0798,1.0818,1.0798,1.0818,232875.4458
2005-05-31 10:40:00,15.68,15.71,15.68,15.71,279968.9960259957,1.0811,1.0832,1.0811,1.0832,279968.996
2005-05-31 10:45:00,15.71,15.71,15.68,15.69,161587.04400265802,1.0832,1.0832,1.0811,1.0818,161587.044
2005-05-31 10:50:00,15.69,15.69,15.68,15.68,131343.47961713377,1.0818,1.0818,1.0811,1.0811,131343.4796
2005-05-31 10:55:00,15.68,15.68,15.66,15.67,176276.77527562692,1.0811,1.0811,1.0798,1.0804,176276.7753
2005-05-31 11:00:00,15.67,15.68,15.66,15.67,143440.90537134346,1.0804,1.0811,1.0798,1.0804,143440.9054
2005-05-31 11:05:00,15.67,15.67,15.66,15.66,134799.8869754794,1.0804,1.0804,1.0798,1.0798,134799.887
2005-05-31 11:10:00,15.66,15.67,15.66,15.67,144305.00721092988,1.0798,1.0804,1.0798,1.0804,144305.0072
2005-05-31 11:15:00,15.66,15.68,15.66,15.66,193558.81206735503,1.0798,1.0811,1.0798,1.0798,193558.8121
2005-05-31 11:20:00,15.66,15.66,15.64,15.66,182757.53907252496,1.0798,1.0798,1.0784,1.0798,182757.5391
2005-05-31 11:25:00,15.66,15.68,15.65,15.68,160722.9421630716,1.0798,1.0811,1.0791,1.0811,160722.9422
2005-05-31 11:30:00,15.68,15.68,15.67,15.67,133071.68329630658,1.0811,1.0811,1.0804,1.0804,133071.6833
2005-05-31 11:35:00,15.68,15.69,15.67,15.69,157698.5857245192,1.0811,1.0818,1.0804,1.0818,157698.5857
2005-05-31 11:40:00,15.69,15.69,15.67,15.68,118381.95202333768,1.0818,1.0818,1.0804,1.0811,118381.952
2005-05-31 11:45:00,15.68,15.68,15.66,15.66,146033.2108901027,1.0811,1.0811,1.0798,1.0798,146033.2109
2005-05-31 11:50:00,15.67,15.68,15.67,15.68,68696.0962471193,1.0804,1.0811,1.0804,1.0811,68696.0962
2005-05-31 11:55:00,15.68,15.68,15.66,15.66,72152.50360546494,1.0811,1.0811,1.0798,1.0798,72152.5036
2005-05-31 12:00:00,15.66,15.67,15.63,15.63,217321.6126559812,1.0798,1.0804,1.0777,1.0777,217321.6127
2005-05-31 12:05:00,15.63,15.63,15.62,15.62,169796.01147872888,1.0777,1.0777,1.077,1.077,169796.0115
2005-05-31 12:10:00,15.62,15.62,15.6,15.6,359898.4161877383,1.077,1.077,1.0756,1.0756,359898.4162
2005-05-31 12:15:00,15.6,15.6,15.59,15.6,210840.8488590832,1.0756,1.0756,1.0749,1.0756,210840.8489
2005-05-31 12:20:00,15.6,15.62,15.6,15.62,175844.72435583372,1.0756,1.077,1.0756,1.077,175844.7244
2005-05-31 12:25:00,15.62,15.62,15.61,15.61,97211.45695347073,1.077,1.077,1.0763,1.0763,97211.457
2005-05-31 12:30:00,15.61,15.62,15.61,15.62,172388.3169974881,1.0763,1.077,1.0763,1.077,172388.317
2005-05-31 12:35:00,15.62,15.63,15.62,15.62,333543.3100803529,1.077,1.0777,1.077,1.077,333543.3101
2005-05-31 12:40:00,15.63,15.63,15.6,15.61,104988.3735097484,1.0777,1.0777,1.0756,1.0763,104988.3735
2005-05-31 12:45:00,15.61,15.61,15.6,15.6,118381.95202333768,1.0763,1.0763,1.0756,1.0756,118381.952
2005-05-31 12:50:00,15.6,15.6,15.58,15.58,107580.6790285076,1.0756,1.0756,1.0742,1.0742,107580.679
2005-05-31 12:55:00,15.58,15.6,15.58,15.6,118814.00294313088,1.0742,1.0756,1.0742,1.0756,118814.0029
2005-05-31 13:00:00,15.6,15.6,15.6,15.6,68696.0962471193,1.0756,1.0756,1.0756,1.0756,68696.0962
2005-05-31 13:05:00,15.6,15.61,15.59,15.6,128319.12317858136,1.0756,1.0763,1.0749,1.0756,128319.1232
2005-05-31 13:10:00,15.59,15.6,15.59,15.6,89002.48947739987,1.0749,1.0756,1.0749,1.0756,89002.4895
2005-05-31 13:15:00,15.6,15.6,15.6,15.6,47093.55025745915,1.0756,1.0756,1.0756,1.0756,47093.5503
2005-05-31 13:20:00,15.6,15.6,15.6,15.6,70856.35084608533,1.0756,1.0756,1.0756,1.0756,70856.3508
2005-05-31 13:25:00,15.6,15.6,15.59,15.59,59623.026931462045,1.0756,1.0756,1.0749,1.0749,59623.0269
2005-05-31 13:30:00,15.59,15.6,15.59,15.59,85114.03119926104,1.0749,1.0756,1.0749,1.0749,85114.0312
2005-05-31 13:35:00,15.59,15.6,15.59,15.59,83385.82752008822,1.0749,1.0756,1.0749,1.0749,83385.8275
2005-05-31 13:40:00,15.59,15.6,15.59,15.59,82521.72568050181,1.0749,1.0756,1.0749,1.0749,82521.7257
2005-05-31 13:45:00,15.59,15.6,15.59,15.6,68264.04532732611,1.0749,1.0756,1.0749,1.0756,68264.0453
2005-05-31 13:50:00,15.6,15.61,15.6,15.6,230715.1911695705,1.0756,1.0763,1.0756,1.0756,230715.1912
2005-05-31 13:55:00,15.6,15.6,15.59,15.6,109740.9336274736,1.0756,1.0756,1.0749,1.0756,109740.9336
2005-05-31 14:00:00,15.6,15.61,15.59,15.6,111037.08638685325,1.0756,1.0763,1.0749,1.0756,111037.0864
2005-05-31 14:05:00,15.6,15.6,15.6,15.6,66967.8925679465,1.0756,1.0756,1.0756,1.0756,66967.8926
2005-05-31 14:10:00,15.6,15.6,15.59,15.6,124430.66490044253,1.0756,1.0756,1.0749,1.0756,124430.6649
2005-05-31 14:15:00,15.6,15.6,15.6,15.6,80793.52200132901,1.0756,1.0756,1.0756,1.0756,80793.522
2005-05-31 14:20:00,15.6,15.6,15.6,15.6,104124.27167016198,1.0756,1.0756,1.0756,1.0756,104124.2717
2005-05-31 14:25:00,15.6,15.6,15.59,15.59,108876.83178788722,1.0756,1.0756,1.0749,1.0749,108876.8318
2005-05-31 14:30:00,15.59,15.62,15.59,15.61,159426.78940369198,1.0749,1.077,1.0749,1.0763,159426.7894
2005-05-31 14:35:00,15.61,15.61,15.6,15.6,74312.75820443095,1.0763,1.0763,1.0756,1.0756,74312.7582
2005-05-31 14:40:00,15.6,15.6,15.59,15.59,229851.08932998413,1.0756,1.0756,1.0749,1.0749,229851.0893
2005-05-31 14:45:00,15.59,15.6,15.59,15.6,93322.9986753319,1.0749,1.0756,1.0749,1.0756,93322.9987
2005-05-31 14:50:00,15.6,15.61,15.6,15.6,83817.87843988143,1.0756,1.0763,1.0756,1.0756,83817.8784
2005-05-31 14:55:00,15.6,15.61,15.6,15.61,73448.65636484454,1.0756,1.0763,1.0756,1.0763,73448.6564
2005-05-31 15:00:00,15.61,15.63,15.6,15.62,292930.5236197918,1.0763,1.0777,1.0756,1.077,292930.5236
2005-05-31 15:05:00,15.62,15.63,15.62,15.62,138256.29433382503,1.077,1.0777,1.077,1.077,138256.2943
2005-05-31 15:10:00,15.62,15.63,15.61,15.63,135231.9378952726,1.077,1.0777,1.0763,1.0777,135231.9379
2005-05-31 15:15:00,15.63,15.65,15.63,15.64,410016.32288374985,1.0777,1.0791,1.0777,1.0784,410016.3229
2005-05-31 15:20:00,15.64,15.64,15.63,15.63,312804.86593027913,1.0784,1.0784,1.0777,1.0777,312804.8659
2005-05-31 15:25:00,15.63,15.63,15.63,15.63,244108.76968315983,1.0777,1.0777,1.0777,1.0777,244108.7697
2005-05-31 15:30:00,15.63,15.63,15.6,15.6,261390.806474888,1.0777,1.0777,1.0756,1.0756,261390.8065
2005-05-31 15:35:00,15.6,15.6,15.59,15.59,266575.4175124064,1.0756,1.0756,1.0749,1.0749,266575.4175
2005-05-31 15:40:00,15.59,15.59,15.56,15.56,506795.72891742736,1.0749,1.0749,1.0729,1.0729,506795.7289
2005-05-31 15:45:00,15.56,15.57,15.55,15.57,419953.4940389936,1.0729,1.0736,1.0722,1.0736,419953.494
2005-05-31 15:50:00,15.57,15.58,15.56,15.57,447172.7019859653,1.0736,1.0742,1.0729,1.0736,447172.702
2005-05-31 15:55:00,15.56,15.57,15.54,15.54,907738.98248552,1.0729,1.0736,1.0715,1.0715,907738.9825
2005-06-01 09:30:00,15.56,15.56,15.55,15.55,407424.01736499066,1.0729,1.0729,1.0722,1.0722,407424.0174
2005-06-01 09:35:00,15.56,15.56,15.53,15.53,835154.4279602618,1.0729,1.0729,1.0708,1.0708,835154.428
2005-06-01 09:40:00,15.54,15.54,15.48,15.48,737942.9710067911,1.0715,1.0715,1.0673,1.0673,737942.971
2005-06-01 09:45:00,15.48,15.48,15.44,15.45,861077.483147854,1.0673,1.0673,1.0646,1.0653,861077.4831
2005-06-01 09:50:00,15.45,15.46,15.43,15.45,701650.693744162,1.0653,1.066,1.0639,1.0653,701650.6937
2005-06-01 09:55:00,15.45,15.45,15.44,15.44,387117.62413471006,1.0653,1.0653,1.0646,1.0646,387117.6241
2005-06-01 10:00:00,15.44,15.5,15.43,15.5,787196.7758632163,1.0646,1.0687,1.0639,1.0687,787196.7759
2005-06-01 10:05:00,15.5,15.53,15.49,15.52,685664.8097118135,1.0687,1.0708,1.068,1.0701,685664.8097
2005-06-01 10:10:00,15.52,15.53,15.51,15.51,558209.7883728186,1.0701,1.0708,1.0694,1.0694,558209.7884
2005-06-01 10:15:00,15.51,15.52,15.48,15.49,373724.0456211208,1.0694,1.0701,1.0673,1.068,373724.0456
2005-06-01 10:20:00,15.49,15.51,15.49,15.5,378908.6566586392,1.068,1.0694,1.068,1.0687,378908.6567
2005-06-01 10:25:00,15.5,15.51,15.49,15.49,382797.114936778,1.0687,1.0694,1.068,1.068,382797.1149
2005-06-01 10:30:00,15.49,15.5,15.48,15.49,412608.6284025091,1.068,1.0687,1.0673,1.068,412608.6284
2005-06-01 10:35:00,15.49,15.5,15.49,15.49,296818.9818979306,1.068,1.0687,1.068,1.068,296818.9819
2005-06-01 10:40:00,15.49,15.51,15.49,15.5,505931.62707784097,1.068,1.0694,1.068,1.0687,505931.6271
2005-06-01 10:45:00,15.5,15.5,15.49,15.49,292498.4726999986,1.0687,1.0687,1.068,1.068,292498.4727
2005-06-01 10:50:00,15.49,15.51,15.49,15.5,245836.97336233265,1.068,1.0694,1.068,1.0687,245836.9734
2005-06-01 10:55:00,15.49,15.51,15.49,15.5,135663.98881506582,1.068,1.0694,1.068,1.0687,135663.9888
2005-06-01 11:00:00,15.5,15.51,15.49,15.5,287745.91258227336,1.0687,1.0694,1.068,1.0687,287745.9126
2005-06-01 11:05:00,15.5,15.51,15.5,15.5,149921.66916824153,1.0687,1.0694,1.0687,1.0687,149921.6692
2005-06-01 11:10:00,15.5,15.53,15.5,15.53,519757.2565112235,1.0687,1.0708,1.0687,1.0708,519757.2565
2005-06-01 11:15:00,15.53,15.55,15.53,15.54,484761.132007974,1.0708,1.0722,1.0708,1.0715,484761.132
2005-06-01 11:20:00,15.54,15.54,15.53,15.53,214297.2562174288,1.0715,1.0715,1.0708,1.0708,214297.2562
2005-06-01 11:25:00,15.53,15.55,15.53,15.55,143440.90537134346,1.0708,1.0722,1.0708,1.0722,143440.9054
2005-06-01 11:30:00,15.55,15.55,15.54,15.54,349097.1431929082,1.0722,1.0722,1.0715,1.0715,349097.1432
2005-06-01 11:35:00,15.54,15.55,15.54,15.54,140848.59985258424,1.0715,1.0722,1.0715,1.0715,140848.5999
2005-06-01 11:40:00,15.54,15.54,15.52,15.54,192694.71022776864,1.0715,1.0715,1.0701,1.0715,192694.7102
2005-06-01 11:45:00,15.54,15.55,15.54,15.55,146897.3127296891,1.0715,1.0722,1.0715,1.0722,146897.3127
2005-06-01 11:50:00,15.54,15.56,15.54,15.56,240652.3623248142,1.0715,1.0729,1.0715,1.0729,240652.3623
2005-06-01 11:55:00,15.55,15.55,15.54,15.54,264847.2138332336,1.0722,1.0722,1.0715,1.0715,264847.2138
2005-06-01 12:00:00,15.54,15.55,15.53,15.53,214297.2562174288,1.0715,1.0722,1.0708,1.0708,214297.2562
2005-06-01 12:05:00,15.53,15.54,15.51,15.53,251453.6353196443,1.0708,1.0715,1.0694,1.0708,251453.6353
2005-06-01 12:10:00,15.53,15.53,15.51,15.53,362490.7217064975,1.0708,1.0708,1.0694,1.0708,362490.7217
2005-06-01 12:15:00,15.53,15.54,15.53,15.54,157698.5857245192,1.0708,1.0715,1.0708,1.0715,157698.5857
2005-06-01 12:20:00,15.54,15.55,15.54,15.55,111901.18822643964,1.0715,1.0722,1.0715,1.0722,111901.1882
2005-06-01 12:25:00,15.55,15.57,15.54,15.56,83817.87843988143,1.0722,1.0736,1.0715,1.0729,83817.8784
2005-06-01 12:30:00,15.56,15.59,15.56,15.58,131343.47961713377,1.0729,1.0749,1.0729,1.0742,131343.4796
2005-06-01 12:35:00,15.58,15.58,15.56,15.57,75176.86004401736,1.0742,1.0742,1.0729,1.0736,75176.86
2005-06-01 12:40:00,15.57,15.58,15.56,15.58,106716.5771889212,1.0736,1.0742,1.0729,1.0742,106716.5772
2005-06-01 12:45:00,15.58,15.6,15.58,15.59,76473.01280339697,1.0742,1.0756,1.0742,1.0749,76473.0128
2005-06-01 12:50:00,15.59,15.61,15.59,15.61,182325.48815273176,1.0749,1.0763,1.0749,1.0763,182325.4882
2005-06-01 12:55:00,15.61,15.62,15.6,15.62,302435.64385524223,1.0763,1.077,1.0756,1.077,302435.6439
2005-06-01 13:00:00,15.61,15.62,15.6,15.61,65671.73980856688,1.0763,1.077,1.0756,1.0763,65671.7398
2005-06-01 13:05:00,15.61,15.62,15.61,15.62,149921.66916824153,1.0763,1.077,1.0763,1.077,149921.6692
2005-06-01 13:10:00,15.62,15.62,15.6,15.6,396622.74437016057,1.077,1.077,1.0756,1.0756,396622.7444
2005-06-01 13:15:00,15.6,15.6,15.58,15.58,440259.8872692741,1.0756,1.0756,1.0742,1.0742,440259.8873
2005-06-01 13:20:00,15.58,15.59,15.55,15.55,345208.6849147694,1.0742,1.0749,1.0722,1.0722,345208.6849
2005-06-01 13:25:00,15.55,15.55,15.52,15.53,263119.0101540608,1.0722,1.0722,1.0701,1.0708,263119.0102
2005-06-01 13:30:00,15.53,15.53,15.52,15.52,197447.27034549383,1.0708,1.0708,1.0701,1.0701,197447.2703
2005-06-01 13:35:00,15.52,15.52,15.49,15.5,335703.5646793189,1.0701,1.0701,1.068,1.0687,335703.5647
2005-06-01 13:40:00,15.5,15.51,15.49,15.51,294226.6763791714,1.0687,1.0694,1.068,1.0694,294226.6764
2005-06-01 13:45:00,15.51,15.52,15.51,15.51,227258.7838112249,1.0694,1.0701,1.0694,1.0694,227258.7838
2005-06-01 13:50:00,15.51,15.51,15.5,15.51,118381.95202333768,1.0694,1.0694,1.0687,1.0694,118381.952
2005-06-01 13:55:00,15.51,15.51,15.49,15.51,179733.18263397255,1.0694,1.0694,1.068,1.0694,179733.1826
2005-06-01 14:00:00,15.51,15.53,15.5,15.5,332679.2082407665,1.0694,1.0708,1.0687,1.0687,332679.2082
2005-06-01 14:05:00,15.5,15.5,15.47,15.48,571603.3668864078,1.0687,1.0687,1.0667,1.0673,571603.3669
2005-06-01 14:10:00,15.47,15.48,15.46,15.46,545680.3116988157,1.0667,1.0673,1.066,1.066,545680.3117
2005-06-01 14:15:00,15.46,15.46,15.43,15.43,394030.4388514013,1.066,1.066,1.0639,1.0639,394030.4389
2005-06-01 14:20:00,15.44,15.44,15.41,15.42,557345.6865332321,1.0646,1.0646,1.0625,1.0632,557345.6865
2005-06-01 14:25:00,15.42,15.45,15.4,15.45,587157.1999989632,1.0632,1.0653,1.0618,1.0653,587157.2
2005-06-01 14:30:00,15.45,15.46,15.44,15.45,501179.0669601157,1.0653,1.066,1.0646,1.0653,501179.067
2005-06-01 14:35:00,15.45,15.46,15.44,15.45,453653.4657828634,1.0653,1.066,1.0646,1.0653,453653.4658
2005-06-01 14:40:00,15.45,15.46,15.4,15.4,450197.05842451775,1.0653,1.066,1.0618,1.0618,450197.0584
2005-06-01 14:45:00,15.4,15.42,15.39,15.42,664926.3655617398,1.0618,1.0632,1.0611,1.0632,664926.3656
2005-06-01 14:50:00,15.42,15.42,15.41,15.42,244972.87152274625,1.0632,1.0632,1.0625,1.0632,244972.8715
2005-06-01 14:55:00,15.42,15.43,15.41,15.43,322742.0370855228,1.0632,1.0639,1.0625,1.0639,322742.0371
2005-06-01 15:00:00,15.43,15.43,15.41,15.43,381933.0130971917,1.0639,1.0639,1.0625,1.0639,381933.0131
2005-06-01 15:05:00,15.43,15.45,15.43,15.44,289042.0653416529,1.0639,1.0653,1.0639,1.0646,289042.0653
2005-06-01 15:10:00,15.44,15.45,15.44,15.45,160722.9421630716,1.0646,1.0653,1.0646,1.0653,160722.9422
2005-06-01 15:15:00,15.45,15.45,15.43,15.45,454517.5676224498,1.0653,1.0653,1.0639,1.0653,454517.5676
2005-06-01 15:20:00,15.45,15.46,15.44,15.45,359034.31434815185,1.0653,1.066,1.0646,1.0653,359034.3143
2005-06-01 15:25:00,15.45,15.46,15.44,15.44,233739.54760812293,1.0653,1.066,1.0646,1.0646,233739.5476
2005-06-01 15:30:00,15.44,15.48,15.44,15.48,481736.7755694216,1.0646,1.0673,1.0646,1.0673,481736.7756
2005-06-01 15:35:00,15.48,15.51,15.48,15.51,486921.38660694,1.0673,1.0694,1.0673,1.0694,486921.3866
2005-06-01 15:40:00,15.51,15.51,15.5,15.51,254045.9408384035,1.0694,1.0694,1.0687,1.0694,254045.9408
2005-06-01 15:45:00,15.51,15.52,15.5,15.52,337863.8192782849,1.0694,1.0701,1.0687,1.0701,337863.8193
2005-06-01 15:50:00,15.52,15.52,15.52,15.52,0.0,1.0701,1.0701,1.0701,1.0701,0.0
2005-06-01 15:55:00,15.52,15.52,15.52,15.52,0.0,1.0701,1.0701,1.0701,1.0701,0.0
2005-06-02 09:30:00,15.52,15.52,15.45,15.45,839906.9880779871,1.0701,1.0701,1.0653,1.0653,839906.9881
2005-06-02 09:35:00,15.46,15.54,15.45,15.54,197015.21942570063,1.066,1.0715,1.0653,1.0715,197015.2194
2005-06-02 09:40:00,15.55,15.55,15.54,15.54,480008.5718902488,1.0722,1.0722,1.0715,1.0715,480008.5719
2005-06-02 09:45:00,15.54,15.55,15.54,15.55,327494.59720324806,1.0715,1.0722,1.0715,1.0722,327494.5972
2005-06-02 09:50:00,15.55,15.55,15.53,15.54,315829.2223688316,1.0722,1.0722,1.0708,1.0715,315829.2224
2005-06-02 09:55:00,15.53,15.53,15.51,15.52,206952.3905809444,1.0708,1.0708,1.0694,1.0701,206952.3906
2005-06-02 10:00:00,15.52,15.56,15.52,15.56,290770.26902082574,1.0701,1.0729,1.0701,1.0729,290770.269
2005-06-02 10:05:00,15.56,15.57,15.52,15.53,530990.5804258467,1.0729,1.0736,1.0701,1.0708,530990.5804
2005-06-02 10:10:00,15.53,15.54,15.51,15.54,182325.48815273176,1.0708,1.0715,1.0694,1.0715,182325.4882
2005-06-02 10:15:00,15.53,15.55,15.52,15.52,225530.58013205207,1.0708,1.0722,1.0701,1.0701,225530.5801
2005-06-02 10:20:00,15.52,15.53,15.51,15.53,239356.20956543452,1.0701,1.0708,1.0694,1.0708,239356.2096
2005-06-02 10:25:00,15.53,15.53,15.53,15.53,169796.01147872888,1.0708,1.0708,1.0708,1.0708,169796.0115
2005-06-02 10:30:00,15.54,15.55,15.53,15.53,181461.3863131453,1.0715,1.0722,1.0708,1.0708,181461.3863
2005-06-02 10:35:00,15.53,15.55,15.53,15.55,176708.82619542012,1.0708,1.0722,1.0708,1.0722,176708.8262
2005-06-02 10:40:00,15.55,15.57,15.54,15.57,216889.561736188,1.0722,1.0736,1.0715,1.0736,216889.5617
2005-06-02 10:45:00,15.57,15.57,15.55,15.56,177572.9280350065,1.0736,1.0736,1.0722,1.0729,177572.928
2005-06-02 10:50:00,15.56,15.56,15.55,15.55,143872.95629113668,1.0729,1.0729,1.0722,1.0722,143872.9563
2005-06-02 10:55:00,15.55,15.55,15.53,15.54,155106.28020575995,1.0722,1.0722,1.0708,1.0715,155106.2802
2005-06-02 11:00:00,15.54,15.55,15.53,15.54,164611.40044121043,1.0715,1.0722,1.0708,1.0715,164611.4004
2005-06-02 11:05:00,15.54,15.55,15.54,15.54,123998.61398064932,1.0715,1.0722,1.0715,1.0715,123998.614
2005-06-02 11:10:00,15.54,15.55,15.54,15.54,70856.35084608533,1.0715,1.0722,1.0715,1.0715,70856.3508
2005-06-02 11:15:00,15.54,15.56,15.54,15.56,102396.06799098916,1.0715,1.0729,1.0715,1.0729,102396.068
2005-06-02 11:20:00,15.56,15.57,15.56,15.57,121838.3593816833,1.0729,1.0736,1.0729,1.0736,121838.3594
2005-06-02 11:25:00,15.57,15.57,15.57,15.57,90298.64223677947,1.0736,1.0736,1.0736,1.0736,90298.6422
2005-06-02 11:30:00,15.57,15.57,15.57,15.57,81225.5729211222,1.0736,1.0736,1.0736,1.0736,81225.5729
2005-06-02 11:35:00,15.57,15.58,15.56,15.58,350393.2959522878,1.0736,1.0742,1.0729,1.0742,350393.296
2005-06-02 11:40:00,15.57,15.58,15.55,15.56,115357.59558478526,1.0736,1.0742,1.0722,1.0729,115357.5956
2005-06-02 11:45:00,15.56,15.57,15.55,15.56,47525.60117725236,1.0729,1.0736,1.0722,1.0729,47525.6012
2005-06-02 11:50:00,15.56,15.56,15.55,15.55,56598.67049290962,1.0729,1.0729,1.0722,1.0722,56598.6705
2005-06-02 11:55:00,15.55,15.56,15.55,15.56,73880.70728463776,1.0722,1.0729,1.0722,1.0729,73880.7073
2005-06-02 12:00:00,15.56,15.58,15.56,15.58,82953.77660029502,1.0729,1.0742,1.0729,1.0742,82953.7766
2005-06-02 12:05:00,15.59,15.59,15.57,15.58,112333.23914623284,1.0749,1.0749,1.0736,1.0742,112333.2391
2005-06-02 12:10:00,15.58,15.58,15.57,15.57,50982.00853559798,1.0742,1.0742,1.0736,1.0736,50982.0085
2005-06-02 12:15:00,15.57,15.57,15.57,15.57,79929.4201617426,1.0736,1.0736,1.0736,1.0736,79929.4202
2005-06-02 12:20:00,15.58,15.59,15.57,15.59,57030.72141270283,1.0742,1.0749,1.0736,1.0749,57030.7214
2005-06-02 12:25:00,15.59,15.59,15.57,15.58,69992.24900649893,1.0749,1.0749,1.0736,1.0742,69992.249
2005-06-02 12:30:00,15.59,15.59,15.58,15.59,76905.06372319018,1.0749,1.0749,1.0742,1.0749,76905.0637
2005-06-02 12:35:00,15.59,15.59,15.59,15.59,103260.16983057556,1.0749,1.0749,1.0749,1.0749,103260.1698
2005-06-02 12:40:00,15.59,15.59,15.58,15.59,90730.69315657268,1.0749,1.0749,1.0742,1.0749,90730.6932
2005-06-02 12:45:00,15.59,15.59,15.58,15.58,137824.24341403184,1.0749,1.0749,1.0742,1.0742,137824.2434
2005-06-02 12:50:00,15.59,15.59,15.58,15.58,140416.54893279105,1.0749,1.0749,1.0742,1.0742,140416.5489
2005-06-02 12:55:00,15.58,15.6,15.58,15.59,110605.03546706002,1.0742,1.0756,1.0742,1.0749,110605.0355
2005-06-02 13:00:00,15.59,15.59,15.57,15.58,124430.66490044253,1.0749,1.0749,1.0736,1.0742,124430.6649
2005-06-02 13:05:00,15.58,15.58,15.55,15.56,183189.58999231816,1.0742,1.0742,1.0722,1.0729,183189.59
2005-06-02 13:10:00,15.56,15.56,15.55,15.56,95483.25327429792,1.0729,1.0729,1.0722,1.0729,95483.2533
2005-06-02 13:15:00,15.56,15.57,15.56,15.57,124862.71582023572,1.0729,1.0736,1.0729,1.0736,124862.7158
2005-06-02 13:20:00,15.57,15.57,15.57,15.57,61351.230610634855,1.0736,1.0736,1.0736,1.0736,61351.2306
2005-06-02 13:25:00,15.57,15.57,15.57,15.57,37156.37910221548,1.0736,1.0736,1.0736,1.0736,37156.3791
2005-06-02 13:30:00,15.57,15.57,15.55,15.55,61351.230610634855,1.0736,1.0736,1.0722,1.0722,61351.2306
2005-06-02 13:35:00,15.55,15.56,15.54,15.56,119246.05386292408,1.0722,1.0729,1.0715,1.0729,119246.0539
2005-06-02 13:40:00,15.56,15.56,15.54,15.55,179733.18263397255,1.0729,1.0729,1.0715,1.0722,179733.1826
2005-06-02 13:45:00,15.55,15.57,15.55,15.56,98507.60971285032,1.0722,1.0736,1.0722,1.0729,98507.6097
2005-06-02 13:50:00,15.57,15.58,15.56,15.57,126158.86857961534,1.0736,1.0742,1.0729,1.0736,126158.8686
2005-06-02 13:55:00,15.57,15.57,15.56,15.56,46229.44841787274,1.0736,1.0736,1.0729,1.0729,46229.4484
2005-06-02 14:00:00,15.56,15.57,15.56,15.56,104556.32258995518,1.0729,1.0736,1.0729,1.0729,104556.3226
2005-06-02 14:05:00,15.57,15.57,15.56,15.56,95483.25327429792,1.0736,1.0736,1.0729,1.0729,95483.2533
2005-06-02 14:10:00,15.56,15.57,15.55,15.57,115357.59558478526,1.0729,1.0736,1.0722,1.0736,115357.5956
2005-06-02 14:15:00,15.57,15.57,15.57,15.57,49685.85577621837,1.0736,1.0736,1.0736,1.0736,49685.8558
2005-06-02 14:20:00,15.57,15.58,15.57,15.58,238060.05680605496,1.0736,1.0742,1.0736,1.0742,238060.0568
2005-06-02 14:25:00,15.59,15.61,15.58,15.6,222506.2236934997,1.0749,1.0763,1.0742,1.0756,222506.2237
2005-06-02 14:30:00,15.6,15.6,15.59,15.6,155538.33112555317,1.0756,1.0756,1.0749,1.0756,155538.3311
2005-06-02 14:35:00,15.6,15.6,15.59,15.59,175844.72435583372,1.0756,1.0756,1.0749,1.0749,175844.7244
2005-06-02 14:40:00,15.6,15.6,15.59,15.59,79929.4201617426,1.0756,1.0756,1.0749,1.0749,79929.4202
2005-06-02 14:45:00,15.59,15.59,15.58,15.58,207816.4924205308,1.0749,1.0749,1.0742,1.0742,207816.4924
2005-06-02 14:50:00,15.58,15.61,15.58,15.61,209112.64517991035,1.0742,1.0763,1.0742,1.0763,209112.6452
2005-06-02 14:55:00,15.61,15.61,15.6,15.6,229851.08932998413,1.0763,1.0763,1.0756,1.0756,229851.0893
2005-06-02 15:00:00,15.6,15.61,15.59,15.61,158562.68756410558,1.0756,1.0763,1.0749,1.0763,158562.6876
2005-06-02 15:05:00,15.6,15.61,15.57,15.58,266143.3665926132,1.0756,1.0763,1.0736,1.0742,266143.3666
2005-06-02 15:10:00,15.58,15.58,15.57,15.58,149921.66916824153,1.0742,1.0742,1.0736,1.0742,149921.6692
2005-06-02 15:15:00,15.58,15.59,15.58,15.59,55734.568653323215,1.0742,1.0749,1.0742,1.0749,55734.5687
2005-06-02 15:20:00,15.59,15.6,15.58,15.6,123566.56306085612,1.0749,1.0756,1.0742,1.0756,123566.5631
2005-06-02 15:25:00,15.6,15.61,15.59,15.61,178869.08079438613,1.0756,1.0763,1.0749,1.0763,178869.0808
2005-06-02 15:30:00,15.61,15.61,15.58,15.6,199175.47402466668,1.0763,1.0763,1.0742,1.0756,199175.474
2005-06-02 15:35:00,15.6,15.62,15.59,15.62,262254.90831447433,1.0756,1.077,1.0749,1.077,262254.9083
2005-06-02 15:40:00,15.62,15.63,15.61,15.63,294226.6763791714,1.077,1.0777,1.0763,1.0777,294226.6764
2005-06-02 15:45:00,15.63,15.68,15.62,15.66,652828.93980753,1.0777,1.0811,1.077,1.0798,652828.9398
2005-06-02 15:50:00,15.66,15.67,15.65,15.67,661469.9582033941,1.0798,1.0804,1.0791,1.0804,661469.9582
2005-06-02 15:55:00,15.67,15.67,15.65,15.65,1112531.1184674983,1.0804,1.0804,1.0791,1.0791,1112531.1185
2005-06-03 09:30:00,15.7,15.7,15.67,15.67,581108.4871218583,1.0825,1.0825,1.0804,1.0804,581108.4871
2005-06-03 09:35:00,15.68,15.69,15.65,15.69,170660.11331831527,1.0811,1.0818,1.0791,1.0818,170660.1133
2005-06-03 09:40:00,15.69,15.71,15.67,15.7,197447.27034549383,1.0818,1.0832,1.0804,1.0825,197447.2703
2005-06-03 09:45:00,15.71,15.71,15.68,15.7,209112.64517991035,1.0832,1.0832,1.0811,1.0825,209112.6452
2005-06-03 09:50:00,15.7,15.71,15.66,15.66,220778.02001432684,1.0825,1.0832,1.0798,1.0798,220778.02
2005-06-03 09:55:00,15.66,15.66,15.64,15.64,340888.17571683734,1.0798,1.0798,1.0784,1.0784,340888.1757
2005-06-03 10:00:00,15.64,15.66,15.62,15.64,478712.4191308692,1.0784,1.0798,1.077,1.0784,478712.4191
2005-06-03 10:05:00,15.63,15.66,15.63,15.63,298547.1855771034,1.0777,1.0798,1.0777,1.0777,298547.1856
2005-06-03 10:10:00,15.63,15.66,15.63,15.65,119246.05386292408,1.0777,1.0798,1.0777,1.0791,119246.0539
2005-06-03 10:15:00,15.65,15.66,15.64,15.66,124430.66490044253,1.0791,1.0798,1.0784,1.0798,124430.6649
2005-06-03 10:20:00,15.66,15.66,15.61,15.61,168067.80779955606,1.0798,1.0798,1.0763,1.0763,168067.8078
2005-06-03 10:25:00,15.61,15.62,15.6,15.62,233307.49668832973,1.0763,1.077,1.0756,1.077,233307.4967
2005-06-03 10:30:00,15.62,15.66,15.62,15.65,233739.54760812293,1.077,1.0798,1.077,1.0791,233739.5476
2005-06-03 10:35:00,15.65,15.66,15.63,15.65,160722.9421630716,1.0791,1.0798,1.0777,1.0791,160722.9422
2005-06-03 10:40:00,15.65,15.66,15.64,15.65,78633.26740236298,1.0791,1.0798,1.0784,1.0791,78633.2674
2005-06-03 10:45:00,15.65,15.67,15.64,15.66,91162.74407636588,1.0791,1.0804,1.0784,1.0798,91162.7441
2005-06-03 10:50:00,15.66,15.69,15.66,15.67,155106.28020575995,1.0798,1.0818,1.0798,1.0804,155106.2802
2005-06-03 10:55:00,15.67,15.69,15.67,15.67,130479.37777754736,1.0804,1.0818,1.0804,1.0804,130479.3778
2005-06-03 11:00:00,15.67,15.68,15.66,15.67,85978.13303884745,1.0804,1.0811,1.0798,1.0804,85978.133
2005-06-03 11:05:00,15.66,15.67,15.66,15.66,44069.19381890673,1.0798,1.0804,1.0798,1.0798,44069.1938
2005-06-03 11:10:00,15.67,15.68,15.65,15.65,150785.77100782792,1.0804,1.0811,1.0791,1.0791,150785.771
2005-06-03 11:15:00,15.65,15.65,15.62,15.63,353417.65239084023,1.0791,1.0791,1.077,1.0777,353417.6524
2005-06-03 11:20:00,15.64,15.65,15.63,15.63,176708.82619542012,1.0784,1.0791,1.0777,1.0777,176708.8262
2005-06-03 11:25:00,15.63,15.63,15.63,15.63,55734.568653323215,1.0777,1.0777,1.0777,1.0777,55734.5687
2005-06-03 11:30:00,15.63,15.63,15.62,15.62,151217.82192762112,1.0777,1.0777,1.077,1.077,151217.8219
2005-06-03 11:35:00,15.62,15.63,15.61,15.61,150785.77100782792,1.077,1.0777,1.0763,1.0763,150785.771
2005-06-03 11:40:00,15.61,15.61,15.6,15.6,155970.38204534637,1.0763,1.0763,1.0756,1.0756,155970.382
2005-06-03 11:45:00,15.6,15.6,15.57,15.58,219481.8672549472,1.0756,1.0756,1.0736,1.0742,219481.8673
2005-06-03 11:50:00,15.58,15.6,15.55,15.56,308052.3058125539,1.0742,1.0756,1.0722,1.0729,308052.3058
2005-06-03 11:55:00,15.56,15.57,15.54,15.57,336999.7174386985,1.0729,1.0736,1.0715,1.0736,336999.7174
2005-06-03 12:00:00,15.57,15.6,15.57,15.58,164611.40044121043,1.0736,1.0756,1.0736,1.0742,164611.4004
2005-06-03 12:05:00,15.58,15.58,15.55,15.55,389709.9296534693,1.0742,1.0742,1.0722,1.0722,389709.9297
2005-06-03 12:10:00,15.55,15.55,15.51,15.51,407856.0682847839,1.0722,1.0722,1.0694,1.0694,407856.0683
2005-06-03 12:15:00,15.51,15.52,15.5,15.52,475256.0117725235,1.0694,1.0701,1.0687,1.0701,475256.0118
2005-06-03 12:20:00,15.52,15.54,15.52,15.53,123134.51214106292,1.0701,1.0715,1.0701,1.0708,123134.5121
2005-06-03 12:25:00,15.53,15.54,15.53,15.54,108012.7299483008,1.0708,1.0715,1.0708,1.0715,108012.7299
2005-06-03 12:30:00,15.54,15.55,15.53,15.53,119678.10478271727,1.0715,1.0722,1.0708,1.0708,119678.1048
2005-06-03 12:35:00,15.53,15.54,15.52,15.53,102396.06799098916,1.0708,1.0715,1.0701,1.0708,102396.068
2005-06-03 12:40:00,15.53,15.54,15.53,15.53,116221.69742437168,1.0708,1.0715,1.0708,1.0708,116221.6974
2005-06-03 12:45:00,15.53,15.53,15.52,15.53,87274.28579822705,1.0708,1.0708,1.0701,1.0708,87274.2858
2005-06-03 12:50:00,15.53,15.54,15.51,15.51,215593.4089768084,1.0708,1.0715,1.0694,1.0694,215593.409
2005-06-03 12:55:00,15.51,15.51,15.5,15.51,230283.1402497773,1.0694,1.0694,1.0687,1.0694,230283.1402
2005-06-03 13:00:00,15.51,15.51,15.48,15.49,398350.94804933335,1.0694,1.0694,1.0673,1.068,398350.948
2005-06-03 13:05:00,15.49,15.5,15.49,15.5,181029.3353933521,1.068,1.0687,1.068,1.0687,181029.3354
2005-06-03 13:10:00,15.5,15.5,15.48,15.49,377180.4529794664,1.0687,1.0687,1.0673,1.068,377180.453
2005-06-03 13:15:00,15.49,15.49,15.48,15.49,286881.8107426869,1.068,1.068,1.0673,1.068,286881.8107
2005-06-03 13:20:00,15.49,15.5,15.49,15.5,97211.45695347073,1.068,1.0687,1.068,1.0687,97211.457
2005-06-03 13:25:00,15.49,15.52,15.49,15.52,170660.11331831527,1.068,1.0701,1.068,1.0701,170660.1133
2005-06-03 13:30:00,15.52,15.54,15.52,15.52,238924.15864564132,1.0701,1.0715,1.0701,1.0701,238924.1586
2005-06-03 13:35:00,15.52,15.54,15.52,15.54,178437.02987459293,1.0701,1.0715,1.0701,1.0715,178437.0299
2005-06-03 13:40:00,15.54,15.55,15.54,15.54,143440.90537134346,1.0715,1.0722,1.0715,1.0715,143440.9054
2005-06-03 13:45:00,15.54,15.54,15.52,15.52,199607.52494445987,1.0715,1.0715,1.0701,1.0701,199607.5249
2005-06-03 13:50:00,15.52,15.53,15.51,15.52,128751.17409837455,1.0701,1.0708,1.0694,1.0701,128751.1741
2005-06-03 13:55:00,15.52,15.54,15.52,15.54,149489.6182484483,1.0701,1.0715,1.0701,1.0715,149489.6182
2005-06-03 14:00:00,15.54,15.54,15.52,15.52,142144.75261196386,1.0715,1.0715,1.0701,1.0701,142144.7526
2005-06-03 14:05:00,15.51,15.55,15.51,15.54,281697.1997051685,1.0694,1.0722,1.0694,1.0715,281697.1997
2005-06-03 14:10:00,15.54,15.56,15.53,15.55,161154.9930828648,1.0715,1.0729,1.0708,1.0722,161154.9931
2005-06-03 14:15:00,15.56,15.59,15.56,15.59,291202.319940619,1.0729,1.0749,1.0729,1.0749,291202.3199
2005-06-03 14:20:00,15.58,15.59,15.57,15.58,83817.87843988143,1.0742,1.0749,1.0736,1.0742,83817.8784
2005-06-03 14:25:00,15.58,15.59,15.57,15.57,124862.71582023572,1.0742,1.0749,1.0736,1.0736,124862.7158
2005-06-03 14:30:00,15.57,15.59,15.57,15.59,172820.36791728128,1.0736,1.0749,1.0736,1.0749,172820.3679
2005-06-03 14:35:00,15.59,15.59,15.58,15.58,119678.10478271727,1.0749,1.0749,1.0742,1.0742,119678.1048
2005-06-03 14:40:00,15.58,15.6,15.58,15.59,108012.7299483008,1.0742,1.0756,1.0742,1.0749,108012.7299
2005-06-03 14:45:00,15.6,15.6,15.57,15.57,101531.96615140275,1.0756,1.0756,1.0736,1.0736,101531.9662
2005-06-03 14:50:00,15.57,15.57,15.54,15.55,179733.18263397255,1.0736,1.0736,1.0715,1.0722,179733.1826
2005-06-03 14:55:00,15.55,15.57,15.55,15.56,136096.03973485902,1.0722,1.0736,1.0722,1.0729,136096.0397
2005-06-03 15:00:00,15.56,15.57,15.56,15.57,213433.1543778424,1.0729,1.0736,1.0729,1.0736,213433.1544
2005-06-03 15:05:00,15.57,15.58,15.57,15.58,218617.76541536083,1.0736,1.0742,1.0736,1.0742,218617.7654
2005-06-03 15:10:00,15.58,15.58,15.56,15.56,168499.85871934926,1.0742,1.0742,1.0729,1.0729,168499.8587
2005-06-03 15:15:00,15.56,15.56,15.55,15.56,332679.2082407665,1.0729,1.0729,1.0722,1.0729,332679.2082
2005-06-03 15:20:00,15.56,15.56,15.55,15.55,281697.1997051685,1.0729,1.0729,1.0722,1.0722,281697.1997
2005-06-03 15:25:00,15.55,15.56,15.54,15.54,162883.1967620376,1.0722,1.0729,1.0715,1.0715,162883.1968
2005-06-03 15:30:00,15.54,15.55,15.54,15.55,149489.6182484483,1.0715,1.0722,1.0715,1.0722,149489.6182
2005-06-03 15:35:00,15.55,15.57,15.54,15.56,281697.1997051685,1.0722,1.0736,1.0715,1.0729,281697.1997
2005-06-03 15:40:00,15.56,15.58,15.56,15.58,189670.35378921623,1.0729,1.0742,1.0729,1.0742,189670.3538
2005-06-03 15:45:00,15.58,15.58,15.57,15.58,204360.0850621852,1.0742,1.0742,1.0736,1.0742,204360.0851
2005-06-03 15:50:00,15.58,15.59,15.57,15.58,213433.1543778424,1.0742,1.0749,1.0736,1.0742,213433.1544
2005-06-03 15:55:00,15.58,15.59,15.56,15.57,306324.10213338106,1.0742,1.0749,1.0729,1.0736,306324.1021
2005-06-06 09:30:00,15.57,15.57,15.55,15.56,590181.5564375157,1.0736,1.0736,1.0722,1.0729,590181.5564
2005-06-06 09:35:00,15.56,15.6,15.56,15.57,172388.3169974881,1.0729,1.0756,1.0729,1.0736,172388.317
2005-06-06 09:40:00,15.58,15.58,15.57,15.57,121838.3593816833,1.0742,1.0742,1.0736,1.0736,121838.3594
2005-06-06 09:45:00,15.57,15.57,15.53,15.53,230715.1911695705,1.0736,1.0736,1.0708,1.0708,230715.1912
2005-06-06 09:50:00,15.53,15.54,15.53,15.53,130047.32685775416,1.0708,1.0715,1.0708,1.0708,130047.3269
2005-06-06 09:55:00,15.53,15.54,15.53,15.54,183621.64091211132,1.0708,1.0715,1.0708,1.0715,183621.6409
2005-06-06 10:00:00,15.54,15.55,15.54,15.54,151649.87284741434,1.0715,1.0722,1.0715,1.0715,151649.8728
2005-06-06 10:05:00,15.54,15.54,15.51,15.51,158130.63664431238,1.0715,1.0715,1.0694,1.0694,158130.6366
2005-06-06 10:10:00,15.51,15.55,15.51,15.54,209976.7470194968,1.0694,1.0722,1.0694,1.0715,209976.747
2005-06-06 10:15:00,15.54,15.54,15.52,15.54,105852.4753493348,1.0715,1.0715,1.0701,1.0715,105852.4753
2005-06-06 10:20:00,15.54,15.54,15.52,15.54,171092.16423810847,1.0715,1.0715,1.0701,1.0715,171092.1642
2005-06-06 10:25:00,15.54,15.54,15.52,15.53,123566.56306085612,1.0715,1.0715,1.0701,1.0708,123566.5631
2005-06-06 10:30:00,15.53,15.54,15.52,15.53,56598.67049290962,1.0708,1.0715,1.0701,1.0708,56598.6705
2005-06-06 10:35:00,15.53,15.53,15.52,15.52,135231.9378952726,1.0708,1.0708,1.0701,1.0701,135231.9379
2005-06-06 10:40:00,15.52,15.52,15.51,15.51,349961.2450324946,1.0701,1.0701,1.0694,1.0694,349961.245
2005-06-06 10:45:00,15.51,15.51,15.5,15.51,135231.9378952726,1.0694,1.0694,1.0687,1.0694,135231.9379
2005-06-06 10:50:00,15.5,15.52,15.5,15.52,143872.95629113668,1.0687,1.0701,1.0687,1.0701,143872.9563
2005-06-06 10:55:00,15.52,15.52,15.5,15.51,142576.80353175706,1.0701,1.0701,1.0687,1.0694,142576.8035
2005-06-06 11:00:00,15.51,15.51,15.51,15.51,147761.4145692755,1.0694,1.0694,1.0694,1.0694,147761.4146
2005-06-06 11:05:00,15.51,15.54,15.51,15.53,158130.63664431238,1.0694,1.0715,1.0694,1.0708,158130.6366
2005-06-06 11:10:00,15.53,15.54,15.53,15.53,150785.77100782792,1.0708,1.0715,1.0708,1.0708,150785.771
2005-06-06 11:15:00,15.52,15.53,15.51,15.51,127887.07225878816,1.0701,1.0708,1.0694,1.0694,127887.0723
2005-06-06 11:20:00,15.51,15.51,15.49,15.5,191830.60838818224,1.0694,1.0694,1.068,1.0687,191830.6084
2005-06-06 11:25:00,15.5,15.52,15.49,15.52,219913.91817474045,1.0687,1.0701,1.068,1.0701,219913.9182
2005-06-06 11:30:00,15.52,15.52,15.5,15.51,150785.77100782792,1.0701,1.0701,1.0687,1.0694,150785.771
2005-06-06 11:35:00,15.51,15.51,15.5,15.51,94619.1514347115,1.0694,1.0694,1.0687,1.0694,94619.1514
2005-06-06 11:40:00,15.51,15.52,15.51,15.51,94619.1514347115,1.0694,1.0701,1.0694,1.0694,94619.1514
2005-06-06 11:45:00,15.51,15.52,15.51,15.51,65671.73980856688,1.0694,1.0701,1.0694,1.0694,65671.7398
2005-06-06 11:50:00,15.51,15.52,15.51,15.52,53574.3140543572,1.0694,1.0701,1.0694,1.0701,53574.3141
2005-06-06 11:55:00,15.52,15.52,15.51,15.51,70424.29992629212,1.0701,1.0701,1.0694,1.0694,70424.2999
2005-06-06 12:00:00,15.51,15.53,15.51,15.53,125294.76674002894,1.0694,1.0708,1.0694,1.0708,125294.7667
2005-06-06 12:05:00,15.52,15.53,15.51,15.51,83385.82752008822,1.0701,1.0708,1.0694,1.0694,83385.8275
2005-06-06 12:10:00,15.51,15.52,15.51,15.51,85114.03119926104,1.0694,1.0701,1.0694,1.0694,85114.0312
2005-06-06 12:15:00,15.51,15.51,15.5,15.51,156834.48388493276,1.0694,1.0694,1.0687,1.0694,156834.4839
2005-06-06 12:20:00,15.51,15.51,15.5,15.51,114061.44282540564,1.0694,1.0694,1.0687,1.0694,114061.4428
2005-06-06 12:25:00,15.51,15.51,15.5,15.5,114061.44282540564,1.0694,1.0694,1.0687,1.0687,114061.4428
2005-06-06 12:30:00,15.5,15.51,15.5,15.51,44069.19381890673,1.0687,1.0694,1.0687,1.0694,44069.1938
2005-06-06 12:35:00,15.5,15.51,15.5,15.51,90730.69315657268,1.0687,1.0694,1.0687,1.0694,90730.6932
2005-06-06 12:40:00,15.51,15.51,15.51,15.51,77337.11464298338,1.0694,1.0694,1.0694,1.0694,77337.1146
2005-06-06 12:45:00,15.51,15.51,15.51,15.51,255342.0935977831,1.0694,1.0694,1.0694,1.0694,255342.0936
2005-06-06 12:50:00,15.51,15.51,15.5,15.5,80793.52200132901,1.0694,1.0694,1.0687,1.0687,80793.522
2005-06-06 12:55:00,15.5,15.51,15.49,15.5,136096.03973485902,1.0687,1.0694,1.068,1.0687,136096.0397
2005-06-06 13:00:00,15.51,15.52,15.51,15.52,219913.91817474045,1.0694,1.0701,1.0694,1.0701,219913.9182
2005-06-06 13:05:00,15.52,15.52,15.5,15.51,148193.4654890687,1.0701,1.0701,1.0687,1.0694,148193.4655
2005-06-06 13:10:00,15.51,15.51,15.5,15.5,104988.3735097484,1.0694,1.0694,1.0687,1.0687,104988.3735
2005-06-06 13:15:00,15.51,15.51,15.51,15.51,73016.60544505135,1.0694,1.0694,1.0694,1.0694,73016.6054
2005-06-06 13:20:00,15.51,15.51,15.5,15.5,85546.08211905423,1.0694,1.0694,1.0687,1.0687,85546.0821
2005-06-06 13:25:00,15.5,15.51,15.5,15.51,119678.10478271727,1.0687,1.0694,1.0687,1.0694,119678.1048
2005-06-06 13:30:00,15.51,15.51,15.49,15.5,70856.35084608533,1.0694,1.0694,1.068,1.0687,70856.3508
2005-06-06 13:35:00,15.5,15.5,15.49,15.5,62647.38337001447,1.0687,1.0687,1.068,1.0687,62647.3834
2005-06-06 13:40:00,15.5,15.51,15.5,15.51,48821.75393663196,1.0687,1.0694,1.0687,1.0694,48821.7539
2005-06-06 13:45:00,15.51,15.53,15.51,15.53,123566.56306085612,1.0694,1.0708,1.0694,1.0708,123566.5631
2005-06-06 13:50:00,15.53,15.54,15.53,15.53,135663.98881506582,1.0708,1.0715,1.0708,1.0708,135663.9888
2005-06-06 13:55:00,15.53,15.55,15.53,15.54,155538.33112555317,1.0708,1.0722,1.0708,1.0715,155538.3311
2005-06-06 14:00:00,15.54,15.57,15.54,15.56,156834.48388493276,1.0715,1.0736,1.0715,1.0729,156834.4839
2005-06-06 14:05:00,15.56,15.59,15.55,15.58,268303.6211915792,1.0729,1.0749,1.0722,1.0742,268303.6212
2005-06-06 14:10:00,15.58,15.59,15.57,15.58,75608.91096381056,1.0742,1.0749,1.0736,1.0742,75608.911
2005-06-06 14:15:00,15.59,15.59,15.57,15.57,135231.9378952726,1.0749,1.0749,1.0736,1.0736,135231.9379
2005-06-06 14:20:00,15.57,15.58,15.56,15.57,152513.97468700074,1.0736,1.0742,1.0729,1.0736,152513.9747
2005-06-06 14:25:00,15.57,15.59,15.57,15.58,62215.33245022126,1.0736,1.0749,1.0736,1.0742,62215.3325
2005-06-06 14:30:00,15.58,15.58,15.57,15.58,93755.04959512508,1.0742,1.0742,1.0736,1.0742,93755.0496
2005-06-06 14:35:00,15.57,15.58,15.56,15.57,99371.71155243674,1.0736,1.0742,1.0729,1.0736,99371.7116
2005-06-06 14:40:00,15.56,15.57,15.56,15.56,104556.32258995518,1.0729,1.0736,1.0729,1.0729,104556.3226
2005-06-06 14:45:00,15.56,15.56,15.55,15.55,83385.82752008822,1.0729,1.0729,1.0722,1.0722,83385.8275
2005-06-06 14:50:00,15.55,15.57,15.55,15.57,152081.92376720754,1.0722,1.0736,1.0722,1.0736,152081.9238
2005-06-06 14:55:00,15.56,15.57,15.54,15.56,189238.302869423,1.0729,1.0736,1.0715,1.0729,189238.3029
2005-06-06 15:00:00,15.56,15.57,15.55,15.57,66535.84164815329,1.0729,1.0736,1.0722,1.0736,66535.8416
2005-06-06 15:05:00,15.56,15.56,15.54,15.55,103692.22075036875,1.0729,1.0729,1.0715,1.0722,103692.2208
2005-06-06 15:10:00,15.55,15.56,15.54,15.54,55734.568653323215,1.0722,1.0729,1.0715,1.0715,55734.5687
2005-06-06 15:15:00,15.54,15.56,15.54,15.55,105420.42442954158,1.0715,1.0729,1.0715,1.0722,105420.4244
2005-06-06 15:20:00,15.55,15.56,15.54,15.56,167203.70595996964,1.0722,1.0729,1.0715,1.0729,167203.706
2005-06-06 15:25:00,15.56,15.56,15.55,15.56,119246.05386292408,1.0729,1.0729,1.0722,1.0729,119246.0539
2005-06-06 15:30:00,15.56,15.56,15.55,15.55,144305.00721092988,1.0729,1.0729,1.0722,1.0722,144305.0072
2005-06-06 15:35:00,15.55,15.57,15.54,15.55,157266.53480472596,1.0722,1.0736,1.0715,1.0722,157266.5348
2005-06-06 15:40:00,15.55,15.56,15.54,15.54,96779.40603367751,1.0722,1.0729,1.0715,1.0715,96779.406
2005-06-06 15:45:00,15.55,15.56,15.54,15.54,198311.37218508028,1.0722,1.0729,1.0715,1.0715,198311.3722
2005-06-06 15:50:00,15.54,15.55,15.54,15.55,209544.69609970355,1.0715,1.0722,1.0715,1.0722,209544.6961
2005-06-06 15:55:00,15.55,15.57,15.54,15.55,343912.5321553898,1.0722,1.0736,1.0715,1.0722,343912.5322
2005-06-07 09:30:00,15.56,15.59,15.55,15.57,593205.912876068,1.0729,1.0749,1.0722,1.0736,593205.9129
2005-06-07 09:35:00,15.57,15.6,15.56,15.58,143872.95629113668,1.0736,1.0756,1.0729,1.0742,143872.9563
2005-06-07 09:40:00,15.58,15.63,15.57,15.63,163315.2476818308,1.0742,1.0777,1.0736,1.0777,163315.2477
2005-06-07 09:45:00,15.62,15.68,15.62,15.68,638139.2085345612,1.077,1.0811,1.077,1.0811,638139.2085
2005-06-07 09:50:00,15.68,15.69,15.67,15.69,306324.10213338106,1.0811,1.0818,1.0804,1.0818,306324.1021
2005-06-07 09:55:00,15.69,15.73,15.69,15.71,457973.9749807954,1.0818,1.0846,1.0818,1.0832,457973.975
2005-06-07 10:00:00,15.71,15.71,15.57,15.7,361626.6198669111,1.0832,1.0832,1.0736,1.0825,361626.6199
2005-06-07 10:05:00,15.7,15.71,15.7,15.7,241084.4132446074,1.0825,1.0832,1.0825,1.0825,241084.4132
2005-06-07 10:10:00,15.71,15.71,15.69,15.69,251021.58439985107,1.0832,1.0832,1.0818,1.0818,251021.5844
2005-06-07 10:15:00,15.69,15.7,15.69,15.7,207384.4415007376,1.0818,1.0825,1.0818,1.0825,207384.4415
2005-06-07 10:20:00,15.7,15.72,15.69,15.71,289906.16718123935,1.0825,1.0839,1.0818,1.0832,289906.1672
2005-06-07 10:25:00,15.71,15.72,15.7,15.72,252317.7371592307,1.0832,1.0839,1.0825,1.0839,252317.7372
2005-06-07 10:30:00,15.71,15.73,15.71,15.71,185781.8955110774,1.0832,1.0846,1.0832,1.0832,185781.8955
2005-06-07 10:35:00,15.72,15.72,15.7,15.7,111037.08638685325,1.0839,1.0839,1.0825,1.0825,111037.0864
2005-06-07 10:40:00,15.7,15.71,15.69,15.7,212569.052538256,1.0825,1.0832,1.0818,1.0825,212569.0525
2005-06-07 10:45:00,15.7,15.72,15.7,15.7,181029.3353933521,1.0825,1.0839,1.0825,1.0825,181029.3354
2005-06-07 10:50:00,15.7,15.71,15.7,15.71,148625.5164088619,1.0825,1.0832,1.0825,1.0832,148625.5164
2005-06-07 10:55:00,15.71,15.73,15.7,15.72,2142972.562174288,1.0832,1.0846,1.0825,1.0839,2142972.5622
2005-06-07 11:00:00,15.72,15.73,15.71,15.72,303299.7456948287,1.0839,1.0846,1.0832,1.0839,303299.7457
2005-06-07 11:05:00,15.72,15.73,15.72,15.72,324038.18984490243,1.0839,1.0846,1.0839,1.0839,324038.1898
2005-06-07 11:10:00,15.72,15.74,15.72,15.73,294658.7272989646,1.0839,1.0853,1.0839,1.0846,294658.7273
2005-06-07 11:15:00,15.73,15.74,15.73,15.73,156834.48388493276,1.0846,1.0853,1.0846,1.0846,156834.4839
2005-06-07 11:20:00,15.73,15.74,15.73,15.73,89434.54039719306,1.0846,1.0853,1.0846,1.0846,89434.5404
2005-06-07 11:25:00,15.74,15.74,15.73,15.73,868422.3487843385,1.0853,1.0853,1.0846,1.0846,868422.3488
2005-06-07 11:30:00,15.73,15.74,15.73,15.74,146465.2618098959,1.0846,1.0853,1.0846,1.0853,146465.2618
2005-06-07 11:35:00,15.74,15.74,15.73,15.74,150785.77100782792,1.0853,1.0853,1.0846,1.0853,150785.771
2005-06-07 11:40:00,15.73,15.74,15.73,15.73,99803.76247222994,1.0846,1.0853,1.0846,1.0846,99803.7625
2005-06-07 11:45:00,15.73,15.73,15.72,15.73,174548.5715964541,1.0846,1.0846,1.0839,1.0846,174548.5716
2005-06-07 11:50:00,15.73,15.74,15.72,15.74,107148.6281087144,1.0846,1.0853,1.0839,1.0853,107148.6281
2005-06-07 11:55:00,15.74,15.74,15.73,15.74,97643.50787326392,1.0853,1.0853,1.0846,1.0853,97643.5079
2005-06-07 12:00:00,15.73,15.74,15.72,15.72,120974.25754209692,1.0846,1.0853,1.0839,1.0839,120974.2575
2005-06-07 12:05:00,15.72,15.72,15.72,15.72,64807.63796898048,1.0839,1.0839,1.0839,1.0839,64807.638
2005-06-07 12:10:00,15.72,15.72,15.71,15.72,89866.59131698628,1.0839,1.0839,1.0832,1.0839,89866.5913
2005-06-07 12:15:00,15.72,15.73,15.72,15.72,67831.99440753291,1.0839,1.0846,1.0839,1.0839,67831.9944
2005-06-07 12:20:00,15.72,15.74,15.72,15.73,101531.96615140275,1.0839,1.0853,1.0839,1.0846,101531.9662
2005-06-07 12:25:00,15.73,15.74,15.73,15.73,87274.28579822705,1.0846,1.0853,1.0846,1.0846,87274.2858
2005-06-07 12:30:00,15.73,15.74,15.73,15.74,161154.9930828648,1.0846,1.0853,1.0846,1.0853,161154.9931
2005-06-07 12:35:00,15.73,15.73,15.73,15.73,95051.20235450473,1.0846,1.0846,1.0846,1.0846,95051.2024
2005-06-07 12:40:00,15.73,15.73,15.72,15.73,204792.13598197832,1.0846,1.0846,1.0839,1.0846,204792.136
2005-06-07 12:45:00,15.73,15.74,15.72,15.73,256638.24635716272,1.0846,1.0853,1.0839,1.0846,256638.2464
2005-06-07 12:50:00,15.73,15.73,15.73,15.73,159426.78940369198,1.0846,1.0846,1.0846,1.0846,159426.7894
2005-06-07 12:55:00,15.73,15.74,15.73,15.73,257070.2972769559,1.0846,1.0853,1.0846,1.0846,257070.2973
2005-06-07 13:00:00,15.73,15.73,15.73,15.73,85978.13303884745,1.0846,1.0846,1.0846,1.0846,85978.133
2005-06-07 13:05:00,15.73,15.74,15.73,15.73,153810.12744638036,1.0846,1.0853,1.0846,1.0846,153810.1274
2005-06-07 13:10:00,15.74,15.74,15.72,15.73,503339.3215590817,1.0853,1.0853,1.0839,1.0846,503339.3216
2005-06-07 13:15:00,15.73,15.74,15.73,15.74,182757.53907252496,1.0846,1.0853,1.0846,1.0853,182757.5391
2005-06-07 13:20:00,15.73,15.74,15.73,15.73,116221.69742437168,1.0846,1.0853,1.0846,1.0846,116221.6974
2005-06-07 13:25:00,15.73,15.74,15.73,15.74,105420.42442954158,1.0846,1.0853,1.0846,1.0853,105420.4244
2005-06-07 13:30:00,15.74,15.74,15.73,15.74,236763.90404667536,1.0853,1.0853,1.0846,1.0853,236763.904
2005-06-07 13:35:00,15.74,15.74,15.73,15.73,419089.3921994071,1.0853,1.0853,1.0846,1.0846,419089.3922
2005-06-07 13:40:00,15.74,15.74,15.72,15.72,134367.8360556862,1.0853,1.0853,1.0839,1.0839,134367.8361
2005-06-07 13:45:00,15.72,15.72,15.7,15.7,267007.4684321996,1.0839,1.0839,1.0825,1.0825,267007.4684
2005-06-07 13:50:00,15.7,15.72,15.7,15.71,301139.49109586264,1.0825,1.0839,1.0825,1.0832,301139.4911
2005-06-07 13:55:00,15.71,15.72,15.71,15.72,205224.18690177152,1.0832,1.0839,1.0832,1.0839,205224.1869
2005-06-07 14:00:00,15.72,15.72,15.7,15.7,153810.12744638036,1.0839,1.0839,1.0825,1.0825,153810.1274
2005-06-07 14:05:00,15.7,15.72,15.7,15.71,179301.13171417933,1.0825,1.0839,1.0825,1.0832,179301.1317
2005-06-07 14:10:00,15.71,15.71,15.63,15.65,633386.6484168359,1.0832,1.0832,1.0777,1.0791,633386.6484
2005-06-07 14:15:00,15.65,15.69,15.65,15.69,296818.9818979306,1.0791,1.0818,1.0791,1.0818,296818.9819
2005-06-07 14:20:00,15.69,15.69,15.67,15.68,237195.95496646856,1.0818,1.0818,1.0804,1.0811,237195.955
2005-06-07 14:25:00,15.68,15.71,15.67,15.69,203495.9832225987,1.0811,1.0832,1.0804,1.0818,203495.9832
2005-06-07 14:30:00,15.69,15.72,15.69,15.71,316261.2732886248,1.0818,1.0839,1.0818,1.0832,316261.2733
2005-06-07 14:35:00,15.71,15.73,15.71,15.73,227690.83473101808,1.0832,1.0846,1.0832,1.0846,227690.8347
2005-06-07 14:40:00,15.73,15.73,15.72,15.72,205224.18690177152,1.0846,1.0846,1.0839,1.0839,205224.1869
2005-06-07 14:45:00,15.72,15.72,15.69,15.7,233739.54760812293,1.0839,1.0839,1.0818,1.0825,233739.5476
2005-06-07 14:50:00,15.71,15.73,15.71,15.72,190966.50654859585,1.0832,1.0846,1.0832,1.0839,190966.5065
2005-06-07 14:55:00,15.72,15.73,15.72,15.73,95915.30419409112,1.0839,1.0846,1.0839,1.0846,95915.3042
2005-06-07 15:00:00,15.73,15.73,15.7,15.72,218617.76541536083,1.0846,1.0846,1.0825,1.0839,218617.7654
2005-06-07 15:05:00,15.71,15.72,15.7,15.71,141280.65077237744,1.0832,1.0839,1.0825,1.0832,141280.6508
2005-06-07 15:10:00,15.72,15.73,15.7,15.72,234171.59852791613,1.0839,1.0846,1.0825,1.0839,234171.5985
2005-06-07 15:15:00,15.72,15.73,15.71,15.73,207816.4924205308,1.0839,1.0846,1.0832,1.0846,207816.4924
2005-06-07 15:20:00,15.73,15.77,15.72,15.73,578084.1306833059,1.0846,1.0873,1.0839,1.0846,578084.1307
2005-06-07 15:25:00,15.73,15.74,15.72,15.72,269599.7739509588,1.0846,1.0853,1.0839,1.0839,269599.774
2005-06-07 15:30:00,15.72,15.72,15.69,15.7,339159.97203766456,1.0839,1.0839,1.0818,1.0825,339159.972
2005-06-07 15:35:00,15.7,15.72,15.69,15.71,353417.65239084023,1.0825,1.0839,1.0818,1.0832,353417.6524
2005-06-07 15:40:00,15.71,15.72,15.69,15.71,208248.543340324,1.0832,1.0839,1.0818,1.0832,208248.5433
2005-06-07 15:45:00,15.71,15.72,15.7,15.72,322742.0370855228,1.0832,1.0839,1.0825,1.0839,322742.0371
2005-06-07 15:50:00,15.72,15.72,15.7,15.71,281697.1997051685,1.0839,1.0839,1.0825,1.0832,281697.1997
2005-06-07 15:55:00,15.71,15.72,15.69,15.69,339159.97203766456,1.0832,1.0839,1.0818,1.0818,339159.972
2005-06-08 09:30:00,15.9,15.9,15.81,15.88,2670506.735241789,1.0963,1.0963,1.0901,1.0949,2670506.7352
2005-06-08 09:35:00,15.88,15.91,15.83,15.9,1478478.2475323414,1.0949,1.097,1.0915,1.0963,1478478.2475
2005-06-08 09:40:00,15.9,15.94,15.88,15.89,1285351.4863847797,1.0963,1.0991,1.0949,1.0956,1285351.4864
2005-06-08 09:45:00,15.9,15.9,15.81,15.84,839906.9880779871,1.0963,1.0963,1.0901,1.0922,839906.9881
2005-06-08 09:50:00,15.84,15.88,15.84,15.88,486921.38660694,1.0922,1.0949,1.0922,1.0949,486921.3866
2005-06-08 09:55:00,15.87,15.88,15.82,15.86,384093.2676961577,1.0942,1.0949,1.0908,1.0935,384093.2677
2005-06-08 10:00:00,15.86,15.88,15.84,15.88,413040.6793223023,1.0935,1.0949,1.0922,1.0949,413040.6793
2005-06-08 10:05:00,15.87,15.9,15.87,15.88,402239.4063274722,1.0942,1.0963,1.0942,1.0949,402239.4063
2005-06-08 10:10:00,15.88,15.89,15.87,15.88,291202.319940619,1.0949,1.0956,1.0942,1.0949,291202.3199
2005-06-08 10:15:00,15.88,15.89,15.88,15.88,284289.5052239277,1.0949,1.0956,1.0949,1.0949,284289.5052
2005-06-08 10:20:00,15.88,15.89,15.87,15.89,1141478.5300936429,1.0949,1.0956,1.0942,1.0956,1141478.5301
2005-06-08 10:25:00,15.89,15.9,15.88,15.89,979459.4351711916,1.0956,1.0963,1.0949,1.0956,979459.4352
2005-06-08 10:30:00,15.89,15.9,15.74,15.88,358170.21250856546,1.0956,1.0963,1.0853,1.0949,358170.2125
2005-06-08 10:35:00,15.88,15.89,15.84,15.85,710291.712140026,1.0949,1.0956,1.0922,1.0929,710291.7121
2005-06-08 10:40:00,15.85,15.85,15.84,15.85,331815.1064011801,1.0929,1.0929,1.0922,1.0929,331815.1064
2005-06-08 10:45:00,15.85,15.86,15.85,15.86,582836.6908010312,1.0929,1.0935,1.0929,1.0935,582836.6908
2005-06-08 10:50:00,15.86,15.88,15.86,15.87,336135.6155991121,1.0935,1.0949,1.0935,1.0942,336135.6156
2005-06-08 10:55:00,15.87,15.88,15.87,15.88,223370.32553308608,1.0942,1.0949,1.0942,1.0949,223370.3255
2005-06-08 11:00:00,15.88,15.88,15.84,15.88,184917.79367149097,1.0949,1.0949,1.0922,1.0949,184917.7937
2005-06-08 11:05:00,15.88,15.88,15.88,15.88,169363.96055893565,1.0949,1.0949,1.0949,1.0949,169363.9606
2005-06-08 11:10:00,15.88,15.88,15.88,15.88,196583.16850590747,1.0949,1.0949,1.0949,1.0949,196583.1685
2005-06-08 11:15:00,15.88,15.88,15.88,15.88,177572.9280350065,1.0949,1.0949,1.0949,1.0949,177572.928
2005-06-08 11:20:00,15.88,15.88,15.88,15.88,241516.4641644006,1.0949,1.0949,1.0949,1.0949,241516.4642
2005-06-08 11:25:00,15.88,15.89,15.85,15.88,263551.061073854,1.0949,1.0956,1.0929,1.0949,263551.0611
2005-06-08 11:30:00,15.89,15.9,15.88,15.88,189670.35378921623,1.0956,1.0963,1.0949,1.0949,189670.3538
2005-06-08 11:35:00,15.88,15.89,15.88,15.89,101531.96615140275,1.0949,1.0956,1.0949,1.0956,101531.9662
2005-06-08 11:40:00,15.89,15.9,15.88,15.89,116653.74834416488,1.0956,1.0963,1.0949,1.0956,116653.7483
2005-06-08 11:45:00,15.9,15.9,15.89,15.9,149057.5673286551,1.0963,1.0963,1.0956,1.0963,149057.5673
2005-06-08 11:50:00,15.9,15.93,15.9,15.93,253613.88991861028,1.0963,1.0984,1.0963,1.0984,253613.8899
2005-06-08 11:55:00,15.94,15.96,15.94,15.96,630794.3428980767,1.0991,1.1004,1.0991,1.1004,630794.3429
2005-06-08 12:00:00,15.96,15.96,15.95,15.96,333975.3610001461,1.1004,1.1004,1.0998,1.1004,333975.361
2005-06-08 12:05:00,15.96,15.97,15.95,15.97,354713.8051502198,1.1004,1.1011,1.0998,1.1011,354713.8052
2005-06-08 12:10:00,15.97,15.98,15.97,15.97,878359.5199395821,1.1011,1.1018,1.1011,1.1011,878359.5199
2005-06-08 12:15:00,15.97,15.97,15.95,15.95,273488.23222909763,1.1011,1.1011,1.0998,1.0998,273488.2322
2005-06-08 12:20:00,15.96,15.97,15.95,15.96,308484.3567323471,1.1004,1.1011,1.0998,1.1004,308484.3567
2005-06-08 12:25:00,15.96,15.96,15.94,15.95,205224.18690177152,1.1004,1.1004,1.0991,1.0998,205224.1869
2005-06-08 12:30:00,15.95,15.96,15.94,15.94,168067.80779955606,1.0998,1.1004,1.0991,1.0991,168067.8078
2005-06-08 12:35:00,15.94,15.95,15.94,15.95,92026.84591595228,1.0991,1.0998,1.0991,1.0998,92026.8459
2005-06-08 12:40:00,15.95,15.95,15.94,15.94,114061.44282540564,1.0998,1.0998,1.0991,1.0991,114061.4428
2005-06-08 12:45:00,15.94,15.94,15.93,15.94,253613.88991861028,1.0991,1.0991,1.0984,1.0991,253613.8899
2005-06-08 12:50:00,15.94,15.95,15.92,15.93,173252.41883707448,1.0991,1.0998,1.0977,1.0984,173252.4188
2005-06-08 12:55:00,15.93,15.94,15.92,15.93,332679.2082407665,1.0984,1.0991,1.0977,1.0984,332679.2082
2005-06-08 13:00:00,15.92,15.93,15.92,15.93,137392.1924942386,1.0977,1.0984,1.0977,1.0984,137392.1925
2005-06-08 13:05:00,15.93,15.93,15.93,15.93,67399.9434877397,1.0984,1.0984,1.0984,1.0984,67399.9435
2005-06-08 13:10:00,15.93,15.93,15.9,15.91,302003.59293544904,1.0984,1.0984,1.0963,1.097,302003.5929
2005-06-08 13:15:00,15.91,15.92,15.91,15.92,178437.02987459293,1.097,1.0977,1.097,1.0977,178437.0299
2005-06-08 13:20:00,15.92,15.92,15.92,15.92,106716.5771889212,1.0977,1.0977,1.0977,1.0977,106716.5772
2005-06-08 13:25:00,15.92,15.92,15.91,15.92,172820.36791728128,1.0977,1.0977,1.097,1.0977,172820.3679
2005-06-08 13:30:00,15.92,15.92,15.88,15.88,300275.38925627625,1.0977,1.0977,1.0949,1.0949,300275.3893
2005-06-08 13:35:00,15.88,15.9,15.88,15.9,220345.96909453365,1.0949,1.0963,1.0949,1.0963,220345.9691
2005-06-08 13:40:00,15.9,15.91,15.9,15.9,117949.90110354449,1.0963,1.097,1.0963,1.0963,117949.9011
2005-06-08 13:45:00,15.9,15.91,15.89,15.9,241948.51508419384,1.0963,1.097,1.0956,1.0963,241948.5151
2005-06-08 13:50:00,15.89,15.9,15.85,15.86,285153.6070635141,1.0956,1.0963,1.0929,1.0935,285153.6071
2005-06-08 13:55:00,15.86,15.86,15.85,15.85,466182.9424568663,1.0935,1.0935,1.0929,1.0929,466182.9425
2005-06-08 14:00:00,15.85,15.86,15.85,15.85,216457.5108163948,1.0929,1.0935,1.0929,1.0929,216457.5108
2005-06-08 14:05:00,15.84,15.86,15.84,15.86,533150.8350248127,1.0922,1.0935,1.0922,1.0935,533150.835
2005-06-08 14:10:00,15.86,15.86,15.85,15.86,277376.69050723646,1.0935,1.0935,1.0929,1.0935,277376.6905
2005-06-08 14:15:00,15.86,15.88,15.86,15.88,239788.26048522777,1.0935,1.0949,1.0935,1.0949,239788.2605
2005-06-08 14:20:00,15.88,15.88,15.87,15.88,503771.372478875,1.0949,1.0949,1.0942,1.0949,503771.3725
2005-06-08 14:25:00,15.88,15.9,15.88,15.89,174980.6225162473,1.0949,1.0963,1.0949,1.0956,174980.6225
2005-06-08 14:30:00,15.88,15.88,15.88,15.88,215593.4089768084,1.0949,1.0949,1.0949,1.0949,215593.409
2005-06-08 14:35:00,15.88,15.88,15.88,15.88,286017.7089031005,1.0949,1.0949,1.0949,1.0949,286017.7089
2005-06-08 14:40:00,15.89,15.91,15.88,15.91,219481.8672549472,1.0956,1.097,1.0949,1.097,219481.8673
2005-06-08 14:45:00,15.91,15.91,15.89,15.89,121838.3593816833,1.097,1.097,1.0956,1.0956,121838.3594
2005-06-08 14:50:00,15.89,15.89,15.88,15.88,225098.52921225887,1.0956,1.0956,1.0949,1.0949,225098.5292
2005-06-08 14:55:00,15.88,15.88,15.87,15.87,187510.09919025016,1.0949,1.0949,1.0942,1.0942,187510.0992
2005-06-08 15:00:00,15.87,15.88,15.86,15.86,206088.288741358,1.0942,1.0949,1.0935,1.0935,206088.2887
2005-06-08 15:05:00,15.86,15.86,15.85,15.85,385821.47137533047,1.0935,1.0935,1.0929,1.0929,385821.4714
2005-06-08 15:10:00,15.86,15.88,15.85,15.88,201335.7286236327,1.0935,1.0949,1.0929,1.0949,201335.7286
2005-06-08 15:15:00,15.87,15.88,15.87,15.88,122702.46122126972,1.0942,1.0949,1.0942,1.0949,122702.4612
2005-06-08 15:20:00,15.88,15.88,15.86,15.87,190102.40470900945,1.0949,1.0949,1.0935,1.0942,190102.4047
2005-06-08 15:25:00,15.86,15.88,15.86,15.88,273920.2831488908,1.0935,1.0949,1.0935,1.0949,273920.2831
2005-06-08 15:30:00,15.88,15.9,15.88,15.9,294658.7272989646,1.0949,1.0963,1.0949,1.0963,294658.7273
2005-06-08 15:35:00,15.9,15.91,15.9,15.9,389709.9296534693,1.0963,1.097,1.0963,1.0963,389709.9297
2005-06-08 15:40:00,15.9,15.92,15.9,15.91,435939.3780713421,1.0963,1.0977,1.0963,1.097,435939.3781
2005-06-08 15:45:00,15.91,15.91,15.9,15.9,418225.2903598207,1.097,1.097,1.0963,1.0963,418225.2904
2005-06-08 15:50:00,15.9,15.91,15.9,15.9,486921.38660694,1.0963,1.097,1.0963,1.0963,486921.3866
2005-06-08 15:55:00,15.9,15.92,15.9,15.91,776395.5028683862,1.0963,1.0977,1.0963,1.097,776395.5029
2005-06-09 09:30:00,15.95,15.97,15.95,15.96,1388179.605295562,1.0998,1.1011,1.0998,1.1004,1388179.6053
2005-06-09 09:35:00,15.96,15.97,15.95,15.97,543088.0061800565,1.1004,1.1011,1.0998,1.1011,543088.0062
2005-06-09 09:40:00,15.97,15.97,15.92,15.93,653260.9907273232,1.1011,1.1011,1.0977,1.0984,653260.9907
2005-06-09 09:45:00,15.93,15.95,15.93,15.95,705971.2029420941,1.0984,1.0998,1.0984,1.0998,705971.2029
2005-06-09 09:50:00,15.95,15.96,15.94,15.96,330951.00456159364,1.0998,1.1004,1.0991,1.1004,330951.0046
2005-06-09 09:55:00,15.96,15.96,15.95,15.95,523645.7147893623,1.1004,1.1004,1.0998,1.0998,523645.7148
2005-06-09 10:00:00,15.95,15.97,15.94,15.96,874039.0107416501,1.0998,1.1011,1.0991,1.1004,874039.0107
2005-06-09 10:05:00,15.97,16.0,15.96,15.99,1131109.308018606,1.1011,1.1032,1.1004,1.1025,1131109.308
2005-06-09 10:10:00,15.99,15.99,15.97,15.99,668814.8238398785,1.1025,1.1025,1.1011,1.1025,668814.8238
2005-06-09 10:15:00,15.99,16.04,15.99,16.02,698194.2863858164,1.1025,1.106,1.1025,1.1046,698194.2864
2005-06-09 10:20:00,16.02,16.06,16.02,16.05,821760.8494466725,1.1046,1.1073,1.1046,1.1067,821760.8494
2005-06-09 10:25:00,16.05,16.05,16.01,16.03,629930.2410584902,1.1067,1.1067,1.1039,1.1053,629930.2411
2005-06-09 10:30:00,16.02,16.04,16.02,16.04,1624943.5093422374,1.1046,1.106,1.1046,1.106,1624943.5093
2005-06-09 10:35:00,16.04,16.07,16.03,16.06,809663.4236924628,1.106,1.108,1.1053,1.1073,809663.4237
2005-06-09 10:40:00,16.06,16.09,15.93,16.08,784172.4194246639,1.1073,1.1094,1.0984,1.1087,784172.4194
2005-06-09 10:45:00,16.08,16.11,16.07,16.11,980323.537010778,1.1087,1.1108,1.108,1.1108,980323.537
2005-06-09 10:50:00,16.11,16.13,16.1,16.1,714180.1704181649,1.1108,1.1122,1.1101,1.1101,714180.1704
2005-06-09 10:55:00,16.1,16.13,16.1,16.13,591477.7091968952,1.1101,1.1122,1.1101,1.1122,591477.7092
2005-06-09 11:00:00,16.13,16.13,16.08,16.08,495130.35408301087,1.1122,1.1122,1.1087,1.1087,495130.3541
2005-06-09 11:05:00,16.08,16.09,16.06,16.07,956560.736422152,1.1087,1.1094,1.1073,1.108,956560.7364
2005-06-09 11:10:00,16.07,16.07,16.03,16.06,637707.1576147679,1.108,1.108,1.1053,1.1073,637707.1576
2005-06-09 11:15:00,16.07,16.07,16.03,16.03,395758.6425305742,1.108,1.108,1.1053,1.1053,395758.6425
2005-06-09 11:20:00,16.04,16.04,16.03,16.03,812255.729211222,1.106,1.106,1.1053,1.1053,812255.7292
2005-06-09 11:25:00,16.03,16.03,16.01,16.01,422113.74863795954,1.1053,1.1053,1.1039,1.1039,422113.7486
2005-06-09 11:30:00,16.01,16.02,16.0,16.02,423841.9523171324,1.1039,1.1046,1.1032,1.1046,423841.9523
2005-06-09 11:35:00,16.02,16.02,16.0,16.01,1234801.5287689748,1.1046,1.1046,1.1032,1.1039,1234801.5288
2005-06-09 11:40:00,16.01,16.03,16.01,16.02,598822.5748333797,1.1039,1.1053,1.1039,1.1046,598822.5748
2005-06-09 11:45:00,16.03,16.03,16.01,16.01,308916.4076521403,1.1053,1.1053,1.1039,1.1039,308916.4077
2005-06-09 11:50:00,16.01,16.03,16.01,16.03,1177770.807356272,1.1039,1.1053,1.1039,1.1053,1177770.8074
2005-06-09 11:55:00,16.03,16.03,16.01,16.01,326630.4953636616,1.1053,1.1053,1.1039,1.1039,326630.4954
2005-06-09 12:00:00,16.01,16.04,16.01,16.01,347368.9395137354,1.1039,1.106,1.1039,1.1039,347368.9395
2005-06-09 12:05:00,16.01,16.02,16.01,16.01,228986.9874903977,1.1039,1.1046,1.1039,1.1039,228986.9875
2005-06-09 12:10:00,16.01,16.02,16.01,16.01,155970.38204534637,1.1039,1.1046,1.1039,1.1039,155970.382
2005-06-09 12:15:00,16.01,16.02,16.01,16.02,223802.37645287928,1.1039,1.1046,1.1039,1.1046,223802.3765
2005-06-09 12:20:00,16.02,16.02,16.01,16.02,221210.07093412004,1.1046,1.1046,1.1039,1.1046,221210.0709
2005-06-09 12:25:00,16.02,16.05,16.02,16.04,469207.2988954187,1.1046,1.1067,1.1046,1.106,469207.2989
2005-06-09 12:30:00,16.05,16.06,16.04,16.04,270463.8757905452,1.1067,1.1073,1.106,1.106,270463.8758
2005-06-09 12:35:00,16.04,16.04,16.03,16.04,287313.86166248017,1.106,1.106,1.1053,1.106,287313.8617
2005-06-09 12:40:00,16.04,16.04,16.03,16.04,276080.53774785687,1.106,1.106,1.1053,1.106,276080.5377
2005-06-09 12:45:00,16.04,16.05,16.04,16.04,560802.0938915778,1.106,1.1067,1.106,1.106,560802.0939
2005-06-09 12:50:00,16.04,16.06,16.04,16.06,125726.81765982212,1.106,1.1073,1.106,1.1073,125726.8177
2005-06-09 12:55:00,16.06,16.08,16.06,16.07,172388.3169974881,1.1073,1.1087,1.1073,1.108,172388.317
2005-06-09 13:00:00,16.07,16.08,16.07,16.07,224234.42737267248,1.108,1.1087,1.108,1.108,224234.4274
2005-06-09 13:05:00,16.07,16.08,16.07,16.08,144305.00721092988,1.108,1.1087,1.108,1.1087,144305.0072
2005-06-09 13:10:00,16.08,16.1,16.08,16.09,432482.9707129965,1.1087,1.1101,1.1087,1.1094,432482.9707
2005-06-09 13:15:00,16.09,16.1,16.07,16.1,384525.3186159509,1.1094,1.1101,1.108,1.1101,384525.3186
2005-06-09 13:20:00,16.09,16.1,16.06,16.07,355145.856070013,1.1094,1.1101,1.1073,1.108,355145.8561
2005-06-09 13:25:00,16.07,16.07,16.06,16.07,178004.97895479974,1.108,1.108,1.1073,1.108,178004.979
2005-06-09 13:30:00,16.07,16.07,16.07,16.07,178004.97895479974,1.108,1.108,1.108,1.108,178004.979
2005-06-09 13:35:00,16.07,16.08,16.07,16.07,239356.20956543452,1.108,1.1087,1.108,1.108,239356.2096
2005-06-09 13:40:00,16.07,16.07,16.04,16.04,285585.6579833073,1.108,1.108,1.106,1.106,285585.658
2005-06-09 13:45:00,16.04,16.06,16.04,16.06,145169.10905051627,1.106,1.1073,1.106,1.1073,145169.1091
2005-06-09 13:50:00,16.06,16.06,16.05,16.06,180597.2844735589,1.1073,1.1073,1.1067,1.1073,180597.2845
2005-06-09 13:55:00,16.06,16.08,16.06,16.07,292498.4726999986,1.1073,1.1087,1.1073,1.108,292498.4727
2005-06-09 14:00:00,16.07,16.08,16.06,16.07,179301.13171417933,1.108,1.1087,1.1073,1.108,179301.1317
2005-06-09 14:05:00,16.07,16.07,16.07,16.07,169796.01147872888,1.108,1.108,1.108,1.108,169796.0115
2005-06-09 14:10:00,16.07,16.07,16.06,16.07,345640.73583456257,1.108,1.108,1.1073,1.108,345640.7358
2005-06-09 14:15:00,16.07,16.09,16.07,16.09,215593.4089768084,1.108,1.1094,1.108,1.1094,215593.409
2005-06-09 14:20:00,16.09,16.09,16.05,16.07,2592305.5187592194,1.1094,1.1094,1.1067,1.108,2592305.5188
2005-06-09 14:25:00,16.07,16.09,16.07,16.08,373291.9947013276,1.108,1.1094,1.108,1.1087,373291.9947
2005-06-09 14:30:00,16.08,16.09,16.07,16.07,416497.0866806479,1.1087,1.1094,1.108,1.108,416497.0867
2005-06-09 14:35:00,16.08,16.09,16.07,16.08,258366.4500363356,1.1087,1.1094,1.108,1.1087,258366.45
2005-06-09 14:40:00,16.08,16.09,16.08,16.08,288177.96350206656,1.1087,1.1094,1.1087,1.1087,288177.9635
2005-06-09 14:45:00,16.08,16.09,16.08,16.09,354281.7542304266,1.1087,1.1094,1.1087,1.1094,354281.7542
2005-06-09 14:50:00,16.08,16.09,16.08,16.08,143440.90537134346,1.1087,1.1094,1.1087,1.1087,143440.9054
2005-06-09 14:55:00,16.09,16.09,16.07,16.07,127022.97041920177,1.1094,1.1094,1.108,1.108,127022.9704
2005-06-09 15:00:00,16.08,16.09,16.07,16.09,230283.1402497773,1.1087,1.1094,1.108,1.1094,230283.1402
2005-06-09 15:05:00,16.09,16.1,16.09,16.09,968226.1112565683,1.1094,1.1101,1.1094,1.1094,968226.1113
2005-06-09 15:10:00,16.1,16.1,16.09,16.1,226394.6819716385,1.1101,1.1101,1.1094,1.1101,226394.682
2005-06-09 15:15:00,16.1,16.11,16.1,16.1,301571.54201565584,1.1101,1.1108,1.1101,1.1101,301571.542
2005-06-09 15:20:00,16.1,16.1,16.09,16.1,271327.97763013165,1.1101,1.1101,1.1094,1.1101,271327.9776
2005-06-09 15:25:00,16.1,16.1,16.09,16.09,161587.04400265802,1.1101,1.1101,1.1094,1.1094,161587.044
2005-06-09 15:30:00,16.09,16.1,16.08,16.08,542223.9043404701,1.1094,1.1101,1.1087,1.1087,542223.9043
2005-06-09 15:35:00,16.08,16.08,16.06,16.06,427730.4105952712,1.1087,1.1087,1.1073,1.1073,427730.4106
2005-06-09 15:40:00,16.06,16.06,16.05,16.05,443284.2437078265,1.1073,1.1073,1.1067,1.1067,443284.2437
2005-06-09 15:45:00,16.05,16.05,16.03,16.04,394030.4388514013,1.1067,1.1067,1.1053,1.106,394030.4389
2005-06-09 15:50:00,16.04,16.04,16.03,16.04,1273686.111550363,1.106,1.106,1.1053,1.106,1273686.1116
2005-06-09 15:55:00,16.04,16.04,16.03,16.03,822624.9512862589,1.106,1.106,1.1053,1.1053,822624.9513
2005-06-10 09:30:00,16.12,16.12,16.05,16.06,1041674.767621413,1.1115,1.1115,1.1067,1.1073,1041674.7676
2005-06-10 09:35:00,16.06,16.09,16.05,16.09,401375.3044878858,1.1073,1.1094,1.1067,1.1094,401375.3045
2005-06-10 09:40:00,16.09,16.09,16.06,16.07,453653.4657828634,1.1094,1.1094,1.1073,1.108,453653.4658
2005-06-10 09:45:00,16.06,16.09,16.06,16.06,497722.6596017701,1.1073,1.1094,1.1073,1.1073,497722.6596
2005-06-10 09:50:00,16.07,16.07,16.04,16.04,355577.9069898063,1.108,1.108,1.106,1.106,355577.907
2005-06-10 09:55:00,16.05,16.05,16.03,16.04,327926.64812304126,1.1067,1.1067,1.1053,1.106,327926.6481
2005-06-10 10:00:00,16.04,16.04,16.01,16.01,584132.8435604108,1.106,1.106,1.1039,1.1039,584132.8436
2005-06-10 10:05:00,16.01,16.02,16.01,16.01,355577.9069898063,1.1039,1.1046,1.1039,1.1039,355577.907
2005-06-10 10:10:00,16.02,16.05,16.01,16.03,305027.9493740015,1.1046,1.1067,1.1039,1.1053,305027.9494
2005-06-10 10:15:00,16.03,16.06,16.03,16.04,518461.1037518439,1.1053,1.1073,1.1053,1.106,518461.1038
2005-06-10 10:20:00,16.04,16.05,16.04,16.04,333975.3610001461,1.106,1.1067,1.106,1.106,333975.361
2005-06-10 10:25:00,16.04,16.05,16.03,16.03,255342.0935977831,1.106,1.1067,1.1053,1.1053,255342.0936
2005-06-10 10:30:00,16.03,16.04,16.02,16.03,305892.05121358787,1.1053,1.106,1.1046,1.1053,305892.0512
2005-06-10 10:35:00,16.03,16.04,16.03,16.04,134367.8360556862,1.1053,1.106,1.1053,1.106,134367.8361
2005-06-10 10:40:00,16.04,16.04,16.02,16.02,341752.27755642374,1.106,1.106,1.1046,1.1046,341752.2776
2005-06-10 10:45:00,16.02,16.03,16.02,16.02,423409.9013973392,1.1046,1.1053,1.1046,1.1046,423409.9014
2005-06-10 10:50:00,16.02,16.03,16.02,16.03,238060.05680605496,1.1046,1.1053,1.1046,1.1053,238060.0568
2005-06-10 10:55:00,16.03,16.04,16.02,16.02,191398.55746838904,1.1053,1.106,1.1046,1.1046,191398.5575
2005-06-10 11:00:00,16.02,16.02,16.01,16.01,247133.12612171224,1.1046,1.1046,1.1039,1.1039,247133.1261
2005-06-10 11:05:00,16.01,16.02,15.99,16.0,389277.8787336761,1.1039,1.1046,1.1025,1.1032,389277.8787
2005-06-10 11:10:00,16.0,16.03,15.99,16.01,271760.02854992484,1.1032,1.1053,1.1025,1.1039,271760.0285
2005-06-10 11:15:00,16.01,16.01,16.0,16.0,228986.9874903977,1.1039,1.1039,1.1032,1.1032,228986.9875
2005-06-10 11:20:00,16.0,16.02,16.0,16.01,355145.856070013,1.1032,1.1046,1.1032,1.1039,355145.8561
2005-06-10 11:25:00,16.01,16.02,16.01,16.02,263119.0101540608,1.1039,1.1046,1.1039,1.1046,263119.0102
2005-06-10 11:30:00,16.01,16.02,16.01,16.01,242812.6169237802,1.1039,1.1046,1.1039,1.1039,242812.6169
2005-06-10 11:35:00,16.01,16.01,16.01,16.01,244972.87152274625,1.1039,1.1039,1.1039,1.1039,244972.8715
2005-06-10 11:40:00,16.01,16.01,16.01,16.01,182325.48815273176,1.1039,1.1039,1.1039,1.1039,182325.4882
2005-06-10 11:45:00,16.01,16.01,16.0,16.0,267439.5193519928,1.1039,1.1039,1.1032,1.1032,267439.5194
2005-06-10 11:50:00,16.0,16.02,16.0,16.01,189670.35378921623,1.1032,1.1046,1.1032,1.1039,189670.3538
2005-06-10 11:55:00,16.01,16.01,15.99,15.99,173252.41883707448,1.1039,1.1039,1.1025,1.1025,173252.4188
2005-06-10 12:00:00,15.99,15.99,15.98,15.98,555617.4828540593,1.1025,1.1025,1.1018,1.1018,555617.4829
2005-06-10 12:05:00,15.99,15.99,15.97,15.98,200471.6267840463,1.1025,1.1025,1.1011,1.1018,200471.6268
2005-06-10 12:10:00,15.98,15.99,15.97,15.99,166771.65504017644,1.1018,1.1025,1.1011,1.1025,166771.655
2005-06-10 12:15:00,15.99,15.99,15.97,15.97,335271.5137595257,1.1025,1.1025,1.1011,1.1011,335271.5138
2005-06-10 12:20:00,15.97,15.97,15.97,15.97,280401.0469457889,1.1011,1.1011,1.1011,1.1011,280401.0469
2005-06-10 12:25:00,15.97,15.97,15.95,15.95,270895.92671033845,1.1011,1.1011,1.0998,1.0998,270895.9267
2005-06-10 12:30:00,15.95,15.97,15.95,15.96,156402.43296513957,1.0998,1.1011,1.0998,1.1004,156402.433
2005-06-10 12:35:00,15.96,15.96,15.95,15.95,147329.3636494823,1.1004,1.1004,1.0998,1.0998,147329.3636
2005-06-10 12:40:00,15.95,15.96,15.95,15.96,184053.69183190452,1.0998,1.1004,1.0998,1.1004,184053.6918
2005-06-10 12:45:00,15.96,15.96,15.95,15.95,66967.8925679465,1.1004,1.1004,1.0998,1.0998,66967.8926
2005-06-10 12:50:00,15.95,15.95,15.93,15.94,363786.87446587713,1.0998,1.0998,1.0984,1.0991,363786.8745
2005-06-10 12:55:00,15.94,15.94,15.92,15.92,223802.37645287928,1.0991,1.0991,1.0977,1.0977,223802.3765
2005-06-10 13:00:00,15.92,15.93,15.91,15.92,457109.873141209,1.0977,1.0984,1.097,1.0977,457109.8731
2005-06-10 13:05:00,15.92,15.94,15.92,15.93,213865.2052976356,1.0977,1.0991,1.0977,1.0984,213865.2053
2005-06-10 13:10:00,15.94,15.97,15.93,15.96,292066.4217802054,1.0991,1.1011,1.0984,1.1004,292066.4218
2005-06-10 13:15:00,15.96,15.97,15.95,15.96,155538.33112555317,1.1004,1.1011,1.0998,1.1004,155538.3311
2005-06-10 13:20:00,15.96,15.96,15.94,15.95,101099.91523160956,1.1004,1.1004,1.0991,1.0998,101099.9152
2005-06-10 13:25:00,15.95,15.95,15.94,15.94,272624.13038951124,1.0998,1.0998,1.0991,1.0991,272624.1304
2005-06-10 13:30:00,15.95,15.95,15.94,15.94,109740.9336274736,1.0998,1.0998,1.0991,1.0991,109740.9336
2005-06-10 13:35:00,15.94,15.96,15.94,15.96,193558.81206735503,1.0991,1.1004,1.0991,1.1004,193558.8121
2005-06-10 13:40:00,15.95,15.96,15.95,15.95,84681.98027946783,1.0998,1.1004,1.0998,1.0998,84681.9803
2005-06-10 13:45:00,15.95,15.95,15.94,15.94,116221.69742437168,1.0998,1.0998,1.0991,1.0991,116221.6974
2005-06-10 13:50:00,15.94,15.94,15.93,15.94,170228.06239852207,1.0991,1.0991,1.0984,1.0991,170228.0624
2005-06-10 13:55:00,15.94,15.94,15.92,15.93,203928.034142392,1.0991,1.0991,1.0977,1.0984,203928.0341
2005-06-10 14:00:00,15.93,15.93,15.92,15.93,308052.3058125539,1.0984,1.0984,1.0977,1.0984,308052.3058
2005-06-10 14:05:00,15.93,15.93,15.92,15.93,178869.08079438613,1.0984,1.0984,1.0977,1.0984,178869.0808
2005-06-10 14:10:00,15.93,15.94,15.92,15.94,286449.7598228937,1.0984,1.0991,1.0977,1.0991,286449.7598
2005-06-10 14:15:00,15.94,15.94,15.93,15.94,301139.49109586264,1.0991,1.0991,1.0984,1.0991,301139.4911
2005-06-10 14:20:00,15.94,15.95,15.94,15.95,218617.76541536083,1.0991,1.0998,1.0991,1.0998,218617.7654
2005-06-10 14:25:00,15.95,15.96,15.95,15.95,225962.6310518453,1.0998,1.1004,1.0998,1.0998,225962.6311
2005-06-10 14:30:00,15.94,15.96,15.94,15.96,282561.3015447549,1.0991,1.1004,1.0991,1.1004,282561.3015
2005-06-10 14:35:00,15.96,15.96,15.95,15.96,186213.9464308706,1.1004,1.1004,1.0998,1.1004,186213.9464
2005-06-10 14:40:00,15.96,15.97,15.96,15.97,228554.9365706045,1.1004,1.1011,1.1004,1.1011,228554.9366
2005-06-10 14:45:00,15.97,15.97,15.95,15.95,377180.4529794664,1.1011,1.1011,1.0998,1.0998,377180.453
2005-06-10 14:50:00,15.95,15.97,15.95,15.97,292498.4726999986,1.0998,1.1011,1.0998,1.1011,292498.4727
2005-06-10 14:55:00,15.97,15.97,15.96,15.96,194854.96482673465,1.1011,1.1011,1.1004,1.1004,194854.9648
2005-06-10 15:00:00,15.96,15.98,15.96,15.97,352553.55055125384,1.1004,1.1018,1.1004,1.1011,352553.5506
2005-06-10 15:05:00,15.97,15.98,15.97,15.98,396622.74437016057,1.1011,1.1018,1.1011,1.1018,396622.7444
2005-06-10 15:10:00,15.97,15.99,15.97,15.97,331383.0554813869,1.1011,1.1025,1.1011,1.1011,331383.0555
2005-06-10 15:15:00,15.98,15.98,15.97,15.97,328790.74996262765,1.1018,1.1018,1.1011,1.1011,328790.75
2005-06-10 15:20:00,15.97,15.98,15.97,15.98,281697.1997051685,1.1011,1.1018,1.1011,1.1018,281697.1997
2005-06-10 15:25:00,15.98,15.99,15.97,15.98,317989.4769677976,1.1018,1.1025,1.1011,1.1018,317989.477
2005-06-10 15:30:00,15.98,15.99,15.98,15.98,546976.4644581953,1.1018,1.1025,1.1018,1.1018,546976.4645
2005-06-10 15:35:00,15.99,16.0,15.99,15.99,539199.5479019176,1.1025,1.1032,1.1025,1.1025,539199.5479
2005-06-10 15:40:00,16.0,16.01,15.99,16.0,397054.79528995376,1.1032,1.1039,1.1025,1.1032,397054.7953
2005-06-10 15:45:00,16.0,16.01,15.99,16.01,374588.1474607072,1.1032,1.1039,1.1025,1.1039,374588.1475
2005-06-10 15:50:00,16.01,16.01,16.01,16.01,396190.69345036737,1.1039,1.1039,1.1039,1.1039,396190.6935
2005-06-10 15:55:00,16.01,16.02,16.01,16.02,951376.1253846335,1.1039,1.1046,1.1039,1.1046,951376.1254
2005-06-13 09:30:00,15.9,15.92,15.86,15.87,1044699.1240599654,1.108,1.1094,1.1052,1.1059,1044699.1241
2005-06-13 09:35:00,15.86,15.87,15.81,15.81,633386.6484168359,1.1052,1.1059,1.1017,1.1017,633386.6484
2005-06-13 09:40:00,15.81,15.83,15.8,15.8,600550.7785125525,1.1017,1.1031,1.1011,1.1011,600550.7785
2005-06-13 09:45:00,15.8,15.81,15.8,15.8,332679.2082407665,1.1011,1.1017,1.1011,1.1011,332679.2082
2005-06-13 09:50:00,15.79,15.8,15.76,15.76,348233.0413533218,1.1004,1.1011,1.0983,1.0983,348233.0414
2005-06-13 09:55:00,15.75,15.76,15.74,15.74,398350.94804933335,1.0976,1.0983,1.0969,1.0969,398350.948
2005-06-13 10:00:00,15.74,15.75,15.74,15.74,473095.75717355753,1.0969,1.0976,1.0969,1.0969,473095.7572
2005-06-13 10:05:00,15.74,15.74,15.73,15.73,331815.1064011801,1.0969,1.0969,1.0962,1.0962,331815.1064
2005-06-13 10:10:00,15.73,15.76,15.73,15.76,370699.68918256834,1.0962,1.0983,1.0962,1.0983,370699.6892
2005-06-13 10:15:00,15.76,15.77,15.75,15.75,243676.7187633666,1.0983,1.099,1.0976,1.0976,243676.7188
2005-06-13 10:20:00,15.75,15.75,15.74,15.75,260526.70463530155,1.0976,1.0976,1.0969,1.0976,260526.7046
2005-06-13 10:25:00,15.75,15.75,15.72,15.75,355145.856070013,1.0976,1.0976,1.0955,1.0976,355145.8561
2005-06-13 10:30:00,15.75,15.77,15.75,15.76,344776.6339949762,1.0976,1.099,1.0976,1.0983,344776.634
2005-06-13 10:35:00,15.75,15.78,15.75,15.78,2412572.3361252467,1.0976,1.0997,1.0976,1.0997,2412572.3361
2005-06-13 10:40:00,15.78,15.79,15.77,15.79,304595.8984542083,1.0997,1.1004,1.099,1.1004,304595.8985
2005-06-13 10:45:00,15.79,15.81,15.79,15.81,359034.31434815185,1.1004,1.1017,1.1004,1.1017,359034.3143
2005-06-13 10:50:00,15.81,15.81,15.79,15.79,257502.3481967491,1.1017,1.1017,1.1004,1.1004,257502.3482
2005-06-13 10:55:00,15.79,15.8,15.79,15.8,339159.97203766456,1.1004,1.1011,1.1004,1.1011,339159.972
2005-06-13 11:00:00,15.8,15.83,15.8,15.82,329222.80088242085,1.1011,1.1031,1.1011,1.1024,329222.8009
2005-06-13 11:05:00,15.82,15.85,15.82,15.85,511116.2381153594,1.1024,1.1045,1.1024,1.1045,511116.2381
2005-06-13 11:10:00,15.86,15.87,15.84,15.87,528830.3258268808,1.1052,1.1059,1.1038,1.1059,528830.3258
2005-06-13 11:15:00,15.87,15.88,15.84,15.85,312372.81501048594,1.1059,1.1066,1.1038,1.1045,312372.815
2005-06-13 11:20:00,15.85,15.88,15.85,15.87,320581.7824865568,1.1045,1.1066,1.1045,1.1059,320581.7825
2005-06-13 11:25:00,15.87,15.9,15.87,15.89,327062.5462834548,1.1059,1.108,1.1059,1.1073,327062.5463
2005-06-13 11:30:00,15.89,15.91,15.89,15.9,314965.1205292451,1.1073,1.1087,1.1073,1.108,314965.1205
2005-06-13 11:35:00,15.9,15.91,15.9,15.91,379772.75849822565,1.108,1.1087,1.108,1.1087,379772.7585
2005-06-13 11:40:00,15.91,15.91,15.9,15.91,320581.7824865568,1.1087,1.1087,1.108,1.1087,320581.7825
2005-06-13 11:45:00,15.91,15.91,15.91,15.91,1259860.4821169805,1.1087,1.1087,1.1087,1.1087,1259860.4821
2005-06-13 11:50:00,15.91,15.91,15.88,15.89,407424.01736499066,1.1087,1.1087,1.1066,1.1073,407424.0174
2005-06-13 11:55:00,15.88,15.89,15.85,15.85,183621.64091211132,1.1066,1.1073,1.1045,1.1045,183621.6409
2005-06-13 12:00:00,15.86,15.86,15.84,15.85,799294.201617426,1.1052,1.1052,1.1038,1.1045,799294.2016
2005-06-13 12:05:00,15.84,15.85,15.83,15.84,174980.6225162473,1.1038,1.1045,1.1031,1.1038,174980.6225
2005-06-13 12:10:00,15.84,15.84,15.8,15.8,312804.86593027913,1.1038,1.1038,1.1011,1.1011,312804.8659
2005-06-13 12:15:00,15.8,15.83,15.8,15.82,240220.311405021,1.1011,1.1031,1.1011,1.1024,240220.3114
2005-06-13 12:20:00,15.82,15.85,15.82,15.85,304595.8984542083,1.1024,1.1045,1.1024,1.1045,304595.8985
2005-06-13 12:25:00,15.84,15.86,15.84,15.85,190966.50654859585,1.1038,1.1052,1.1038,1.1045,190966.5065
2005-06-13 12:30:00,15.85,15.86,15.83,15.85,352985.60147104703,1.1045,1.1052,1.1031,1.1045,352985.6015
2005-06-13 12:35:00,15.85,15.85,15.84,15.85,140416.54893279105,1.1045,1.1045,1.1038,1.1045,140416.5489
2005-06-13 12:40:00,15.85,15.85,15.84,15.85,197015.21942570063,1.1045,1.1045,1.1038,1.1045,197015.2194
2005-06-13 12:45:00,15.85,15.86,15.84,15.85,165907.55320059005,1.1045,1.1052,1.1038,1.1045,165907.5532
2005-06-13 12:50:00,15.85,15.87,15.85,15.86,287745.91258227336,1.1045,1.1059,1.1045,1.1052,287745.9126
2005-06-13 12:55:00,15.86,15.86,15.85,15.85,139120.39617341143,1.1052,1.1052,1.1045,1.1045,139120.3962
2005-06-13 13:00:00,15.85,15.86,15.84,15.85,123566.56306085612,1.1045,1.1052,1.1038,1.1045,123566.5631
2005-06-13 13:05:00,15.85,15.86,15.85,15.86,279968.9960259957,1.1045,1.1052,1.1045,1.1052,279968.996
2005-06-13 13:10:00,15.85,15.86,15.84,15.84,153378.07652658713,1.1045,1.1052,1.1038,1.1038,153378.0765
2005-06-13 13:15:00,15.84,15.85,15.84,15.85,189670.35378921623,1.1038,1.1045,1.1038,1.1045,189670.3538
2005-06-13 13:20:00,15.85,15.85,15.84,15.84,69992.24900649893,1.1045,1.1045,1.1038,1.1038,69992.249
2005-06-13 13:25:00,15.84,15.85,15.84,15.84,81225.5729211222,1.1038,1.1045,1.1038,1.1038,81225.5729
2005-06-13 13:30:00,15.84,15.85,15.82,15.82,165907.55320059005,1.1038,1.1045,1.1024,1.1024,165907.5532
2005-06-13 13:35:00,15.83,15.85,15.82,15.84,190102.40470900945,1.1031,1.1045,1.1024,1.1038,190102.4047
2005-06-13 13:40:00,15.84,15.85,15.84,15.85,168067.80779955606,1.1038,1.1045,1.1038,1.1045,168067.8078
2005-06-13 13:45:00,15.85,15.85,15.83,15.85,236331.85312688217,1.1045,1.1045,1.1031,1.1045,236331.8531
2005-06-13 13:50:00,15.85,15.85,15.8,15.8,161154.9930828648,1.1045,1.1045,1.1011,1.1011,161154.9931
2005-06-13 13:55:00,15.8,15.8,15.78,15.79,277808.74142702966,1.1011,1.1011,1.0997,1.1004,277808.7414
2005-06-13 14:00:00,15.79,15.79,15.77,15.79,206952.3905809444,1.1004,1.1004,1.099,1.1004,206952.3906
2005-06-13 14:05:00,15.79,15.87,15.79,15.87,948783.8198658742,1.1004,1.1059,1.1004,1.1059,948783.8199
2005-06-13 14:10:00,15.87,15.88,15.83,15.88,627337.935539731,1.1059,1.1066,1.1031,1.1066,627337.9355
2005-06-13 14:15:00,15.88,15.88,15.82,15.83,525373.9184685351,1.1066,1.1066,1.1024,1.1031,525373.9185
2005-06-13 14:20:00,15.83,15.85,15.82,15.84,371131.7401023616,1.1031,1.1045,1.1024,1.1038,371131.7401
2005-06-13 14:25:00,15.84,15.85,15.83,15.83,209112.64517991035,1.1038,1.1045,1.1031,1.1031,209112.6452
2005-06-13 14:30:00,15.83,15.85,15.82,15.85,553025.1773353001,1.1031,1.1045,1.1024,1.1045,553025.1773
2005-06-13 14:35:00,15.85,15.86,15.84,15.85,295522.829138551,1.1045,1.1052,1.1038,1.1045,295522.8291
2005-06-13 14:40:00,15.85,15.86,15.85,15.85,156402.43296513957,1.1045,1.1052,1.1045,1.1045,156402.433
2005-06-13 14:45:00,15.85,15.85,15.84,15.85,195287.01574652785,1.1045,1.1045,1.1038,1.1045,195287.0157
2005-06-13 14:50:00,15.85,15.85,15.84,15.84,155538.33112555317,1.1045,1.1045,1.1038,1.1038,155538.3311
2005-06-13 14:55:00,15.84,15.85,15.84,15.84,224234.42737267248,1.1038,1.1045,1.1038,1.1038,224234.4274
2005-06-13 15:00:00,15.84,15.85,15.81,15.81,282561.3015447549,1.1038,1.1045,1.1017,1.1017,282561.3015
2005-06-13 15:05:00,15.81,15.81,15.77,15.77,390574.0314930557,1.1017,1.1017,1.099,1.099,390574.0315
2005-06-13 15:10:00,15.77,15.79,15.77,15.79,537039.2933029516,1.099,1.1004,1.099,1.1004,537039.2933
2005-06-13 15:15:00,15.79,15.79,15.75,15.75,427298.359675478,1.1004,1.1004,1.0976,1.0976,427298.3597
2005-06-13 15:20:00,15.75,15.78,15.75,15.78,365947.1290648431,1.0976,1.0997,1.0976,1.0997,365947.1291
2005-06-13 15:25:00,15.78,15.79,15.78,15.79,391438.1333326421,1.0997,1.1004,1.0997,1.1004,391438.1333
2005-06-13 15:30:00,15.79,15.81,15.78,15.79,481304.7246496284,1.1004,1.1017,1.0997,1.1004,481304.7246
2005-06-13 15:35:00,15.8,15.82,15.79,15.82,383229.1658565712,1.1011,1.1024,1.1004,1.1024,383229.1659
2005-06-13 15:40:00,15.82,15.82,15.81,15.81,313236.91685007233,1.1024,1.1024,1.1017,1.1017,313236.9169
2005-06-13 15:45:00,15.81,15.82,15.8,15.81,419089.3921994071,1.1017,1.1024,1.1011,1.1017,419089.3922
2005-06-13 15:50:00,15.81,15.83,15.81,15.81,647212.2778502185,1.1017,1.1031,1.1017,1.1017,647212.2779
2005-06-13 15:55:00,15.81,15.82,15.8,15.82,578516.1816030991,1.1017,1.1024,1.1011,1.1024,578516.1816
2005-06-14 09:30:00,15.52,15.57,15.51,15.52,1744621.614124955,1.0815,1.085,1.0808,1.0815,1744621.6141
2005-06-14 09:35:00,15.53,15.57,15.45,15.57,1374353.9758621794,1.0822,1.085,1.0767,1.085,1374353.9759
2005-06-14 09:40:00,15.57,15.67,15.55,15.67,1715674.20249881,1.085,1.092,1.0836,1.092,1715674.2025
2005-06-14 09:45:00,15.66,15.66,15.57,15.57,1121604.1877831556,1.0913,1.0913,1.085,1.085,1121604.1878
2005-06-14 09:50:00,15.57,15.6,15.57,15.59,794109.5905799075,1.085,1.0871,1.085,1.0864,794109.5906
2005-06-14 09:55:00,15.59,15.59,15.57,15.58,656285.3471658757,1.0864,1.0864,1.085,1.0857,656285.3472
2005-06-14 10:00:00,15.58,15.58,15.56,15.57,2171487.92288064,1.0857,1.0857,1.0843,1.085,2171487.9229
2005-06-14 10:05:00,15.57,15.58,15.55,15.57,713748.1194983717,1.085,1.0857,1.0836,1.085,713748.1195
2005-06-14 10:10:00,15.56,15.57,15.55,15.55,452789.363943277,1.0843,1.085,1.0836,1.0836,452789.3639
2005-06-14 10:15:00,15.55,15.56,15.54,15.54,795405.7433392871,1.0836,1.0843,1.0829,1.0829,795405.7433
2005-06-14 10:20:00,15.54,15.54,15.51,15.51,683936.6060326407,1.0829,1.0829,1.0808,1.0808,683936.606
2005-06-14 10:25:00,15.51,15.51,15.47,15.48,1002790.1848400248,1.0808,1.0808,1.0781,1.0788,1002790.1848
2005-06-14 10:30:00,15.48,15.49,15.47,15.48,1023096.5780703052,1.0788,1.0795,1.0781,1.0788,1023096.5781
2005-06-14 10:35:00,15.48,15.49,15.47,15.49,588021.3018385496,1.0788,1.0795,1.0781,1.0795,588021.3018
2005-06-14 10:40:00,15.49,15.5,15.48,15.49,680480.1986742951,1.0795,1.0801,1.0788,1.0795,680480.1987
2005-06-14 10:45:00,15.48,15.49,15.48,15.49,1329852.7311234795,1.0788,1.0795,1.0788,1.0795,1329852.7311
2005-06-14 10:50:00,15.5,15.5,15.48,15.49,417361.1885202343,1.0801,1.0801,1.0788,1.0795,417361.1885
2005-06-14 10:55:00,15.48,15.49,15.48,15.48,469639.3498152119,1.0788,1.0795,1.0788,1.0788,469639.3498
2005-06-14 11:00:00,15.48,15.48,15.48,15.48,460998.33141934784,1.0788,1.0788,1.0788,1.0788,460998.3314
2005-06-14 11:05:00,15.48,15.48,15.48,15.48,501179.0669601157,1.0788,1.0788,1.0788,1.0788,501179.067
2005-06-14 11:10:00,15.48,15.48,15.47,15.47,406991.9664451974,1.0788,1.0788,1.0781,1.0781,406991.9664
2005-06-14 11:15:00,15.47,15.48,15.47,15.47,381500.9621773984,1.0781,1.0788,1.0781,1.0781,381500.9622
2005-06-14 11:20:00,15.47,15.47,15.46,15.47,410016.32288374985,1.0781,1.0781,1.0774,1.0781,410016.3229
2005-06-14 11:25:00,15.47,15.47,15.45,15.46,616968.7134646942,1.0781,1.0781,1.0767,1.0774,616968.7135
2005-06-14 11:30:00,15.46,15.48,15.46,15.47,304163.8475344151,1.0774,1.0788,1.0774,1.0781,304163.8475
2005-06-14 11:35:00,15.47,15.48,15.47,15.48,365083.0272252567,1.0781,1.0788,1.0781,1.0788,365083.0272
2005-06-14 11:40:00,15.48,15.5,15.48,15.5,560802.0938915778,1.0788,1.0801,1.0788,1.0801,560802.0939
2005-06-14 11:45:00,15.5,15.51,15.48,15.51,435075.2762317556,1.0801,1.0808,1.0788,1.0808,435075.2762
2005-06-14 11:50:00,15.52,15.53,15.51,15.52,363354.823546084,1.0815,1.0822,1.0808,1.0815,363354.8235
2005-06-14 11:55:00,15.52,15.53,15.51,15.53,624745.6300209719,1.0815,1.0822,1.0808,1.0822,624745.63
2005-06-14 12:00:00,15.53,15.55,15.53,15.54,337863.8192782849,1.0822,1.0836,1.0822,1.0829,337863.8193
2005-06-14 12:05:00,15.54,15.54,15.52,15.53,400943.2535680926,1.0829,1.0829,1.0815,1.0822,400943.2536
2005-06-14 12:10:00,15.53,15.53,15.52,15.53,243244.6678435734,1.0822,1.0822,1.0815,1.0822,243244.6678
2005-06-14 12:15:00,15.53,15.54,15.53,15.53,269167.7230311656,1.0822,1.0829,1.0822,1.0822,269167.723
2005-06-14 12:20:00,15.53,15.55,15.53,15.53,189238.302869423,1.0822,1.0836,1.0822,1.0822,189238.3029
2005-06-14 12:25:00,15.53,15.53,15.52,15.53,125726.81765982212,1.0822,1.0822,1.0815,1.0822,125726.8177
2005-06-14 12:30:00,15.53,15.54,15.53,15.53,130479.37777754736,1.0822,1.0829,1.0822,1.0822,130479.3778
2005-06-14 12:35:00,15.54,15.54,15.53,15.54,148625.5164088619,1.0829,1.0829,1.0822,1.0829,148625.5164
2005-06-14 12:40:00,15.54,15.56,15.54,15.56,311076.66225110635,1.0829,1.0843,1.0829,1.0843,311076.6623
2005-06-14 12:45:00,15.56,15.61,15.55,15.6,728869.9016911339,1.0843,1.0878,1.0836,1.0871,728869.9017
2005-06-14 12:50:00,15.6,15.6,15.57,15.58,340024.0738772509,1.0871,1.0871,1.085,1.0857,340024.0739
2005-06-14 12:55:00,15.58,15.61,15.58,15.61,195719.06666632107,1.0857,1.0878,1.0857,1.0878,195719.0667
2005-06-14 13:00:00,15.6,15.61,15.58,15.59,327926.64812304126,1.0871,1.0878,1.0857,1.0864,327926.6481
2005-06-14 13:05:00,15.59,15.59,15.55,15.58,484761.132007974,1.0864,1.0864,1.0836,1.0857,484761.132
2005-06-14 13:10:00,15.58,15.58,15.54,15.56,292498.4726999986,1.0857,1.0857,1.0829,1.0843,292498.4727
2005-06-14 13:15:00,15.56,15.56,15.54,15.54,109740.9336274736,1.0843,1.0843,1.0829,1.0829,109740.9336
2005-06-14 13:20:00,15.54,15.56,15.54,15.55,176708.82619542012,1.0829,1.0843,1.0829,1.0836,176708.8262
2005-06-14 13:25:00,15.56,15.56,15.54,15.55,120542.2066223037,1.0843,1.0843,1.0829,1.0836,120542.2066
2005-06-14 13:30:00,15.55,15.56,15.54,15.55,193126.76114756183,1.0836,1.0843,1.0829,1.0836,193126.7611
2005-06-14 13:35:00,15.56,15.57,15.55,15.57,249725.43164047145,1.0843,1.085,1.0836,1.085,249725.4316
2005-06-14 13:40:00,15.57,15.59,15.57,15.57,175844.72435583372,1.085,1.0864,1.085,1.085,175844.7244
2005-06-14 13:45:00,15.57,15.6,15.57,15.6,350393.2959522878,1.085,1.0871,1.085,1.0871,350393.296
2005-06-14 13:50:00,15.6,15.6,15.59,15.6,363354.823546084,1.0871,1.0871,1.0864,1.0871,363354.8235
2005-06-14 13:55:00,15.6,15.61,15.59,15.6,317125.3751282112,1.0871,1.0878,1.0864,1.0871,317125.3751
2005-06-14 14:00:00,15.61,15.62,15.6,15.6,350393.2959522878,1.0878,1.0885,1.0871,1.0871,350393.296
2005-06-14 14:05:00,15.6,15.6,15.59,15.59,313668.9677698655,1.0871,1.0871,1.0864,1.0864,313668.9678
2005-06-14 14:10:00,15.59,15.59,15.57,15.57,353849.7033106334,1.0864,1.0864,1.085,1.085,353849.7033
2005-06-14 14:15:00,15.57,15.58,15.56,15.57,848115.955554058,1.085,1.0857,1.0843,1.085,848115.9556
2005-06-14 14:20:00,15.56,15.57,15.55,15.57,364218.9253856703,1.0843,1.085,1.0836,1.085,364218.9254
2005-06-14 14:25:00,15.57,15.58,15.56,15.58,410880.4247233362,1.085,1.0857,1.0843,1.0857,410880.4247
2005-06-14 14:30:00,15.58,15.58,15.57,15.57,196151.11758611427,1.0857,1.0857,1.085,1.085,196151.1176
2005-06-14 14:35:00,15.57,15.57,15.56,15.57,278240.79234682285,1.085,1.085,1.0843,1.085,278240.7923
2005-06-14 14:40:00,15.57,15.57,15.55,15.55,191398.55746838904,1.085,1.085,1.0836,1.0836,191398.5575
2005-06-14 14:45:00,15.55,15.58,15.55,15.57,398782.99896912655,1.0836,1.0857,1.0836,1.085,398782.999
2005-06-14 14:50:00,15.57,15.57,15.56,15.56,292498.4726999986,1.085,1.085,1.0843,1.0843,292498.4727
2005-06-14 14:55:00,15.56,15.56,15.54,15.55,436803.47991092846,1.0843,1.0843,1.0829,1.0836,436803.4799
2005-06-14 15:00:00,15.55,15.56,15.54,15.55,375452.2493002936,1.0836,1.0843,1.0829,1.0836,375452.2493
2005-06-14 15:05:00,15.55,15.57,15.55,15.55,311940.76409069274,1.0836,1.085,1.0836,1.0836,311940.7641
2005-06-14 15:10:00,15.55,15.55,15.53,15.53,457541.9240610022,1.0836,1.0836,1.0822,1.0822,457541.9241
2005-06-14 15:15:00,15.53,15.54,15.52,15.53,419521.4431192004,1.0822,1.0829,1.0815,1.0822,419521.4431
2005-06-14 15:20:00,15.53,15.56,15.53,15.56,262254.90831447433,1.0822,1.0843,1.0822,1.0843,262254.9083
2005-06-14 15:25:00,15.56,15.57,15.56,15.56,408288.11920457706,1.0843,1.085,1.0843,1.0843,408288.1192
2005-06-14 15:30:00,15.56,15.57,15.56,15.56,358170.21250856546,1.0843,1.085,1.0843,1.0843,358170.2125
2005-06-14 15:35:00,15.56,15.57,15.54,15.55,330518.95364180044,1.0843,1.085,1.0829,1.0836,330518.9536
2005-06-14 15:40:00,15.55,15.56,15.52,15.53,502907.2706392885,1.0836,1.0843,1.0815,1.0822,502907.2706
2005-06-14 15:45:00,15.53,15.53,15.51,15.51,461430.382339141,1.0822,1.0822,1.0808,1.0808,461430.3823
2005-06-14 15:50:00,15.51,15.51,15.48,15.48,940142.8014700102,1.0808,1.0808,1.0788,1.0788,940142.8015
2005-06-14 15:55:00,15.48,15.51,15.48,15.51,1130677.2570988128,1.0788,1.0808,1.0788,1.0808,1130677.2571
2005-06-15 09:30:00,15.51,15.53,15.51,15.51,890888.996613585,1.0808,1.0822,1.0808,1.0808,890888.9966
2005-06-15 09:35:00,15.51,15.51,15.46,15.47,505931.62707784097,1.0808,1.0808,1.0774,1.0781,505931.6271
2005-06-15 09:40:00,15.47,15.49,15.45,15.45,508091.881676807,1.0781,1.0795,1.0767,1.0767,508091.8817
2005-06-15 09:45:00,15.45,15.46,15.38,15.4,544384.1589394361,1.0767,1.0774,1.0718,1.0732,544384.1589
2005-06-15 09:50:00,15.41,15.41,15.36,15.39,1418855.2206008793,1.0739,1.0739,1.0704,1.0725,1418855.2206
2005-06-15 09:55:00,15.39,15.42,15.39,15.42,422545.79955775273,1.0725,1.0746,1.0725,1.0746,422545.7996
2005-06-15 10:00:00,15.42,15.48,15.41,15.46,888296.6910948259,1.0746,1.0788,1.0739,1.0774,888296.6911
2005-06-15 10:05:00,15.46,15.46,15.43,15.45,797133.9470184599,1.0774,1.0774,1.0753,1.0767,797133.947
2005-06-15 10:10:00,15.44,15.45,15.41,15.42,477848.3172912828,1.076,1.0767,1.0739,1.0746,477848.3173
2005-06-15 10:15:00,15.42,15.42,15.4,15.4,404399.6609264382,1.0746,1.0746,1.0732,1.0732,404399.6609
2005-06-15 10:20:00,15.4,15.4,15.38,15.38,562530.2975707506,1.0732,1.0732,1.0718,1.0718,562530.2976
2005-06-15 10:25:00,15.39,15.41,15.38,15.39,448036.80382555176,1.0725,1.0739,1.0718,1.0725,448036.8038
2005-06-15 10:30:00,15.39,15.4,15.36,15.39,543952.1080196429,1.0725,1.0732,1.0704,1.0725,543952.108
2005-06-15 10:35:00,15.39,15.39,15.37,15.37,354281.7542304266,1.0725,1.0725,1.0711,1.0711,354281.7542
2005-06-15 10:40:00,15.37,15.39,15.36,15.36,279104.8941864093,1.0711,1.0725,1.0704,1.0704,279104.8942
2005-06-15 10:45:00,15.36,15.37,15.35,15.36,337431.7683584917,1.0704,1.0711,1.0697,1.0704,337431.7684
2005-06-15 10:50:00,15.36,15.36,15.32,15.32,561666.1957311642,1.0704,1.0704,1.0676,1.0676,561666.1957
2005-06-15 10:55:00,15.32,15.34,15.32,15.32,417793.2394400275,1.0676,1.069,1.0676,1.0676,417793.2394
2005-06-15 11:00:00,15.32,15.35,15.3,15.35,581108.4871218583,1.0676,1.0697,1.0662,1.0697,581108.4871
2005-06-15 11:05:00,15.35,15.38,15.35,15.37,336567.6665189053,1.0697,1.0718,1.0697,1.0711,336567.6665
2005-06-15 11:10:00,15.37,15.38,15.34,15.34,188374.2010298366,1.0711,1.0718,1.069,1.069,188374.201
2005-06-15 11:15:00,15.34,15.35,15.33,15.34,225098.52921225887,1.069,1.0697,1.0683,1.069,225098.5292
2005-06-15 11:20:00,15.34,15.38,15.34,15.37,319285.6297271772,1.069,1.0718,1.069,1.0711,319285.6297
2005-06-15 11:25:00,15.37,15.37,15.36,15.36,154242.17836617355,1.0711,1.0711,1.0704,1.0704,154242.1784
2005-06-15 11:30:00,15.37,15.39,15.37,15.37,440691.9381890673,1.0711,1.0725,1.0711,1.0711,440691.9382
2005-06-15 11:35:00,15.37,15.37,15.36,15.36,232011.3439289501,1.0711,1.0711,1.0704,1.0704,232011.3439
2005-06-15 11:40:00,15.36,15.36,15.35,15.36,158130.63664431238,1.0704,1.0704,1.0697,1.0704,158130.6366
2005-06-15 11:45:00,15.36,15.36,15.34,15.34,416497.0866806479,1.0704,1.0704,1.069,1.069,416497.0867
2005-06-15 11:50:00,15.34,15.35,15.34,15.34,155538.33112555317,1.069,1.0697,1.069,1.069,155538.3311
2005-06-15 11:55:00,15.34,15.35,15.34,15.34,171092.16423810847,1.069,1.0697,1.069,1.069,171092.1642
2005-06-15 12:00:00,15.34,15.34,15.32,15.33,320581.7824865568,1.069,1.069,1.0676,1.0683,320581.7825
2005-06-15 12:05:00,15.33,15.33,15.32,15.32,272624.13038951124,1.0683,1.0683,1.0676,1.0676,272624.1304
2005-06-15 12:10:00,15.32,15.33,15.32,15.33,257070.2972769559,1.0676,1.0683,1.0676,1.0683,257070.2973
2005-06-15 12:15:00,15.33,15.33,15.33,15.33,153378.07652658713,1.0683,1.0683,1.0683,1.0683,153378.0765
2005-06-15 12:20:00,15.33,15.33,15.32,15.33,127887.07225878816,1.0683,1.0683,1.0676,1.0683,127887.0723
2005-06-15 12:25:00,15.33,15.33,15.32,15.33,74312.75820443095,1.0683,1.0683,1.0676,1.0683,74312.7582
2005-06-15 12:30:00,15.33,15.35,15.32,15.35,477848.3172912828,1.0683,1.0697,1.0676,1.0697,477848.3173
2005-06-15 12:35:00,15.35,15.36,15.35,15.35,461862.43325893424,1.0697,1.0704,1.0697,1.0697,461862.4333
2005-06-15 12:40:00,15.35,15.36,15.35,15.36,115789.64650457846,1.0697,1.0704,1.0697,1.0704,115789.6465
2005-06-15 12:45:00,15.36,15.36,15.34,15.34,117085.79926395808,1.0704,1.0704,1.069,1.069,117085.7993
2005-06-15 12:50:00,15.34,15.34,15.32,15.34,341752.27755642374,1.069,1.069,1.0676,1.069,341752.2776
2005-06-15 12:55:00,15.34,15.34,15.33,15.33,129615.27593796096,1.069,1.069,1.0683,1.0683,129615.2759
2005-06-15 13:00:00,15.33,15.35,15.33,15.34,142576.80353175706,1.0683,1.0697,1.0683,1.069,142576.8035
2005-06-15 13:05:00,15.34,15.38,15.34,15.38,120542.2066223037,1.069,1.0718,1.069,1.0718,120542.2066
2005-06-15 13:10:00,15.38,15.38,15.35,15.35,172820.36791728128,1.0718,1.0718,1.0697,1.0697,172820.3679
2005-06-15 13:15:00,15.35,15.36,15.35,15.36,252317.7371592307,1.0697,1.0704,1.0697,1.0704,252317.7372
2005-06-15 13:20:00,15.35,15.36,15.35,15.35,130047.32685775416,1.0697,1.0704,1.0697,1.0697,130047.3269
2005-06-15 13:25:00,15.35,15.36,15.35,15.35,327494.59720324806,1.0697,1.0704,1.0697,1.0697,327494.5972
2005-06-15 13:30:00,15.35,15.36,15.34,15.34,98939.66063264354,1.0697,1.0704,1.069,1.069,98939.6606
2005-06-15 13:35:00,15.34,15.35,15.34,15.35,98075.55879305712,1.069,1.0697,1.069,1.0697,98075.5588
2005-06-15 13:40:00,15.35,15.35,15.34,15.34,158994.73848389878,1.0697,1.0697,1.069,1.069,158994.7385
2005-06-15 13:45:00,15.34,15.35,15.34,15.34,248429.27888109183,1.069,1.0697,1.069,1.069,248429.2789
2005-06-15 13:50:00,15.34,15.35,15.34,15.34,243676.7187633666,1.069,1.0697,1.069,1.069,243676.7188
2005-06-15 13:55:00,15.34,15.35,15.34,15.35,296386.9309781374,1.069,1.0697,1.069,1.0697,296386.931
2005-06-15 14:00:00,15.35,15.35,15.34,15.34,216457.5108163948,1.0697,1.0697,1.069,1.069,216457.5108
2005-06-15 14:05:00,15.34,15.35,15.34,15.35,198743.42310487348,1.069,1.0697,1.069,1.0697,198743.4231
2005-06-15 14:10:00,15.35,15.35,15.33,15.33,203928.034142392,1.0697,1.0697,1.0683,1.0683,203928.0341
2005-06-15 14:15:00,15.33,15.39,15.33,15.39,379772.75849822565,1.0683,1.0725,1.0683,1.0725,379772.7585
2005-06-15 14:20:00,15.39,15.39,15.36,15.38,342184.32847621694,1.0725,1.0725,1.0704,1.0718,342184.3285
2005-06-15 14:25:00,15.38,15.38,15.37,15.37,144305.00721092988,1.0718,1.0718,1.0711,1.0711,144305.0072
2005-06-15 14:30:00,15.37,15.38,15.37,15.37,219913.91817474045,1.0711,1.0718,1.0711,1.0711,219913.9182
2005-06-15 14:35:00,15.37,15.39,15.37,15.37,193558.81206735503,1.0711,1.0725,1.0711,1.0711,193558.8121
2005-06-15 14:40:00,15.37,15.39,15.37,15.38,258366.4500363356,1.0711,1.0725,1.0711,1.0718,258366.45
2005-06-15 14:45:00,15.38,15.39,15.37,15.38,337431.7683584917,1.0718,1.0725,1.0711,1.0718,337431.7684
2005-06-15 14:50:00,15.38,15.38,15.35,15.36,464022.6878579003,1.0718,1.0718,1.0697,1.0704,464022.6879
2005-06-15 14:55:00,15.36,15.38,15.36,15.38,270463.8757905452,1.0704,1.0718,1.0704,1.0718,270463.8758
2005-06-15 15:00:00,15.38,15.39,15.37,15.38,148625.5164088619,1.0718,1.0725,1.0711,1.0718,148625.5164
2005-06-15 15:05:00,15.38,15.38,15.36,15.38,221210.07093412004,1.0718,1.0718,1.0704,1.0718,221210.0709
2005-06-15 15:10:00,15.38,15.38,15.37,15.38,235035.7003675025,1.0718,1.0718,1.0711,1.0718,235035.7004
2005-06-15 15:15:00,15.38,15.38,15.37,15.37,197015.21942570063,1.0718,1.0718,1.0711,1.0711,197015.2194
2005-06-15 15:20:00,15.37,15.38,15.36,15.37,265279.2647530268,1.0711,1.0718,1.0704,1.0711,265279.2648
2005-06-15 15:25:00,15.37,15.37,15.36,15.36,302435.64385524223,1.0711,1.0711,1.0704,1.0704,302435.6439
2005-06-15 15:30:00,15.36,15.4,15.36,15.4,418657.3412796139,1.0704,1.0732,1.0704,1.0732,418657.3413
2005-06-15 15:35:00,15.4,15.41,15.39,15.41,576355.9270041331,1.0732,1.0739,1.0725,1.0739,576355.927
2005-06-15 15:40:00,15.41,15.43,15.41,15.42,487785.48844652646,1.0739,1.0753,1.0739,1.0746,487785.4884
2005-06-15 15:45:00,15.41,15.43,15.41,15.41,330951.00456159364,1.0739,1.0753,1.0739,1.0739,330951.0046
2005-06-15 15:50:00,15.41,15.41,15.37,15.38,844227.4972759191,1.0739,1.0739,1.0711,1.0718,844227.4973
2005-06-15 15:55:00,15.37,15.39,15.37,15.38,736646.8182474115,1.0711,1.0725,1.0711,1.0718,736646.8182
2005-06-16 09:30:00,15.35,15.35,15.28,15.28,927613.3247960074,1.0697,1.0697,1.0648,1.0648,927613.3248
2005-06-16 09:35:00,15.28,15.31,15.28,15.29,692577.6244285047,1.0648,1.0669,1.0648,1.0655,692577.6244
2005-06-16 09:40:00,15.29,15.29,15.28,15.28,743127.5820443096,1.0655,1.0655,1.0648,1.0648,743127.582
2005-06-16 09:45:00,15.28,15.29,15.25,15.28,974706.8750534664,1.0648,1.0655,1.0627,1.0648,974706.8751
2005-06-16 09:50:00,15.3,15.32,15.28,15.3,720228.8832952698,1.0662,1.0676,1.0648,1.0662,720228.8833
2005-06-16 09:55:00,15.31,15.31,15.29,15.3,685664.8097118135,1.0669,1.0669,1.0655,1.0662,685664.8097
2005-06-16 10:00:00,15.3,15.32,15.29,15.31,248429.27888109183,1.0662,1.0676,1.0655,1.0669,248429.2789
2005-06-16 10:05:00,15.31,15.33,15.3,15.33,353849.7033106334,1.0669,1.0683,1.0662,1.0683,353849.7033
2005-06-16 10:10:00,15.33,15.35,15.33,15.34,449765.00750472455,1.0683,1.0697,1.0683,1.069,449765.0075
2005-06-16 10:15:00,15.34,15.37,15.33,15.36,298115.1346573102,1.069,1.0711,1.0683,1.0704,298115.1347
2005-06-16 10:20:00,15.37,15.38,15.36,15.38,390141.9805732625,1.0711,1.0718,1.0704,1.0718,390141.9806
2005-06-16 10:25:00,15.37,15.37,15.35,15.36,435939.3780713421,1.0711,1.0711,1.0697,1.0704,435939.3781
2005-06-16 10:30:00,15.36,15.37,15.35,15.36,311940.76409069274,1.0704,1.0711,1.0697,1.0704,311940.7641
2005-06-16 10:35:00,15.36,15.39,15.36,15.39,466182.9424568663,1.0704,1.0725,1.0704,1.0725,466182.9425
2005-06-16 10:40:00,15.39,15.4,15.38,15.4,382797.114936778,1.0725,1.0732,1.0718,1.0732,382797.1149
2005-06-16 10:45:00,15.4,15.4,15.38,15.38,483032.9283288012,1.0732,1.0732,1.0718,1.0718,483032.9283
2005-06-16 10:50:00,15.38,15.38,15.37,15.37,230715.1911695705,1.0718,1.0718,1.0711,1.0711,230715.1912
2005-06-16 10:55:00,15.37,15.38,15.35,15.35,248861.32980088505,1.0711,1.0718,1.0697,1.0697,248861.3298
2005-06-16 11:00:00,15.34,15.38,15.34,15.38,274784.3849884772,1.069,1.0718,1.069,1.0718,274784.385
2005-06-16 11:05:00,15.38,15.38,15.37,15.38,241948.51508419384,1.0718,1.0718,1.0711,1.0718,241948.5151
2005-06-16 11:10:00,15.39,15.42,15.38,15.41,289042.0653416529,1.0725,1.0746,1.0718,1.0739,289042.0653
2005-06-16 11:15:00,15.42,15.44,15.38,15.39,748744.2440016211,1.0746,1.076,1.0718,1.0725,748744.244
2005-06-16 11:20:00,15.38,15.41,15.38,15.41,381068.9112576053,1.0718,1.0739,1.0718,1.0739,381068.9113
2005-06-16 11:25:00,15.41,15.41,15.39,15.4,193558.81206735503,1.0739,1.0739,1.0725,1.0732,193558.8121
2005-06-16 11:30:00,15.4,15.41,15.4,15.41,133071.68329630658,1.0732,1.0739,1.0732,1.0739,133071.6833
2005-06-16 11:35:00,15.41,15.41,15.39,15.4,240652.3623248142,1.0739,1.0739,1.0725,1.0732,240652.3623
2005-06-16 11:40:00,15.4,15.4,15.36,15.37,251021.58439985107,1.0732,1.0732,1.0704,1.0711,251021.5844
2005-06-16 11:45:00,15.37,15.38,15.37,15.37,187078.048270457,1.0711,1.0718,1.0711,1.0711,187078.0483
2005-06-16 11:50:00,15.37,15.38,15.36,15.38,87706.33671802025,1.0711,1.0718,1.0704,1.0718,87706.3367
2005-06-16 11:55:00,15.37,15.39,15.37,15.38,109308.88270768042,1.0711,1.0725,1.0711,1.0718,109308.8827
2005-06-16 12:00:00,15.38,15.39,15.36,15.37,171524.21515790166,1.0718,1.0725,1.0704,1.0711,171524.2152
2005-06-16 12:05:00,15.37,15.38,15.36,15.36,179733.18263397255,1.0711,1.0718,1.0704,1.0704,179733.1826
2005-06-16 12:10:00,15.36,15.36,15.34,15.35,327494.59720324806,1.0704,1.0704,1.069,1.0697,327494.5972
2005-06-16 12:15:00,15.34,15.36,15.34,15.35,123134.51214106292,1.069,1.0704,1.069,1.0697,123134.5121
2005-06-16 12:20:00,15.35,15.36,15.35,15.36,102828.11891078236,1.0697,1.0704,1.0697,1.0704,102828.1189
2005-06-16 12:25:00,15.36,15.36,15.35,15.35,101531.96615140275,1.0704,1.0704,1.0697,1.0697,101531.9662
2005-06-16 12:30:00,15.36,15.36,15.35,15.36,343480.4812355966,1.0704,1.0704,1.0697,1.0704,343480.4812
2005-06-16 12:35:00,15.36,15.39,15.36,15.38,163315.2476818308,1.0704,1.0725,1.0704,1.0718,163315.2477
2005-06-16 12:40:00,15.38,15.39,15.38,15.38,146897.3127296891,1.0718,1.0725,1.0718,1.0718,146897.3127
2005-06-16 12:45:00,15.38,15.39,15.37,15.39,75176.86004401736,1.0718,1.0725,1.0711,1.0725,75176.86
2005-06-16 12:50:00,15.39,15.39,15.38,15.38,90298.64223677947,1.0725,1.0725,1.0718,1.0718,90298.6422
2005-06-16 12:55:00,15.38,15.38,15.37,15.38,97211.45695347073,1.0718,1.0718,1.0711,1.0718,97211.457
2005-06-16 13:00:00,15.38,15.38,15.36,15.37,102396.06799098916,1.0718,1.0718,1.0704,1.0711,102396.068
2005-06-16 13:05:00,15.37,15.38,15.36,15.38,58758.92509187564,1.0711,1.0718,1.0704,1.0718,58758.9251
2005-06-16 13:10:00,15.38,15.38,15.37,15.38,102396.06799098916,1.0718,1.0718,1.0711,1.0718,102396.068
2005-06-16 13:15:00,15.38,15.4,15.38,15.39,107580.6790285076,1.0718,1.0732,1.0718,1.0725,107580.679
2005-06-16 13:20:00,15.39,15.4,15.39,15.39,288177.96350206656,1.0725,1.0732,1.0725,1.0725,288177.9635
2005-06-16 13:25:00,15.39,15.39,15.37,15.38,97643.50787326392,1.0725,1.0725,1.0711,1.0718,97643.5079
2005-06-16 13:30:00,15.38,15.41,15.37,15.4,158562.68756410558,1.0718,1.0739,1.0711,1.0732,158562.6876
2005-06-16 13:35:00,15.39,15.41,15.39,15.4,88570.43855760666,1.0725,1.0739,1.0725,1.0732,88570.4386
2005-06-16 13:40:00,15.4,15.41,15.4,15.41,52278.16129497759,1.0732,1.0739,1.0732,1.0739,52278.1613
2005-06-16 13:45:00,15.41,15.41,15.39,15.4,121838.3593816833,1.0739,1.0739,1.0725,1.0732,121838.3594
2005-06-16 13:50:00,15.4,15.4,15.38,15.39,120110.1557025105,1.0732,1.0732,1.0718,1.0725,120110.1557
2005-06-16 13:55:00,15.39,15.4,15.38,15.39,260958.7555550948,1.0725,1.0732,1.0718,1.0725,260958.7556
2005-06-16 14:00:00,15.39,15.39,15.38,15.39,389709.9296534693,1.0725,1.0725,1.0718,1.0725,389709.9297
2005-06-16 14:05:00,15.39,15.41,15.39,15.41,143440.90537134346,1.0725,1.0739,1.0725,1.0739,143440.9054
2005-06-16 14:10:00,15.41,15.42,15.41,15.41,418657.3412796139,1.0739,1.0746,1.0739,1.0739,418657.3413
2005-06-16 14:15:00,15.41,15.42,15.41,15.41,656717.3980856689,1.0739,1.0746,1.0739,1.0739,656717.3981
2005-06-16 14:20:00,15.41,15.43,15.4,15.42,229851.08932998413,1.0739,1.0753,1.0732,1.0746,229851.0893
2005-06-16 14:25:00,15.42,15.42,15.41,15.42,103692.22075036875,1.0746,1.0746,1.0739,1.0746,103692.2208
2005-06-16 14:30:00,15.42,15.42,15.41,15.42,332679.2082407665,1.0746,1.0746,1.0739,1.0746,332679.2082
2005-06-16 14:35:00,15.42,15.42,15.41,15.41,150353.72008803472,1.0746,1.0746,1.0739,1.0739,150353.7201
2005-06-16 14:40:00,15.41,15.43,15.41,15.43,222506.2236934997,1.0739,1.0753,1.0739,1.0753,222506.2237
2005-06-16 14:45:00,15.43,15.44,15.42,15.43,358602.26342835865,1.0753,1.076,1.0746,1.0753,358602.2634
2005-06-16 14:50:00,15.43,15.44,15.43,15.44,136096.03973485902,1.0753,1.076,1.0753,1.076,136096.0397
2005-06-16 14:55:00,15.44,15.46,15.44,15.45,181029.3353933521,1.076,1.0774,1.076,1.0767,181029.3354
2005-06-16 15:00:00,15.45,15.49,15.45,15.46,387117.62413471006,1.0767,1.0795,1.0767,1.0774,387117.6241
2005-06-16 15:05:00,15.46,15.46,15.43,15.44,398350.94804933335,1.0774,1.0774,1.0753,1.076,398350.948
2005-06-16 15:10:00,15.44,15.45,15.44,15.44,177572.9280350065,1.076,1.0767,1.076,1.076,177572.928
2005-06-16 15:15:00,15.44,15.46,15.44,15.45,171956.2660776949,1.076,1.0774,1.076,1.0767,171956.2661
2005-06-16 15:20:00,15.45,15.45,15.42,15.42,247565.17704150543,1.0767,1.0767,1.0746,1.0746,247565.177
2005-06-16 15:25:00,15.42,15.44,15.42,15.43,148193.4654890687,1.0746,1.076,1.0746,1.0753,148193.4655
2005-06-16 15:30:00,15.43,15.45,15.42,15.42,144305.00721092988,1.0753,1.0767,1.0746,1.0746,144305.0072
2005-06-16 15:35:00,15.42,15.43,15.41,15.41,367243.2818242228,1.0746,1.0753,1.0739,1.0739,367243.2818
2005-06-16 15:40:00,15.41,15.44,15.41,15.44,417793.2394400275,1.0739,1.076,1.0739,1.076,417793.2394
2005-06-16 15:45:00,15.45,15.45,15.44,15.45,220778.02001432684,1.0767,1.0767,1.076,1.0767,220778.02
2005-06-16 15:50:00,15.45,15.46,15.43,15.44,505499.57615804777,1.0767,1.0774,1.0753,1.076,505499.5762
2005-06-16 15:55:00,15.44,15.44,15.43,15.43,425138.105076512,1.076,1.076,1.0753,1.0753,425138.1051
2005-06-17 09:30:00,15.61,15.61,15.51,15.54,11805359.332429484,1.0878,1.0878,1.0808,1.0829,11805359.3324
2005-06-17 09:35:00,15.55,15.55,15.51,15.51,460998.33141934784,1.0836,1.0836,1.0808,1.0808,460998.3314
2005-06-17 09:40:00,15.52,15.52,15.46,15.49,628202.0373793175,1.0815,1.0815,1.0774,1.0795,628202.0374
2005-06-17 09:45:00,15.49,15.53,15.49,15.53,501179.0669601157,1.0795,1.0822,1.0795,1.0822,501179.067
2005-06-17 09:50:00,15.52,15.55,15.48,15.53,474823.9608527303,1.0815,1.0836,1.0788,1.0822,474823.9609
2005-06-17 09:55:00,15.53,15.54,15.5,15.51,419089.3921994071,1.0822,1.0829,1.0801,1.0808,419089.3922
2005-06-17 10:00:00,15.51,15.52,15.49,15.52,308916.4076521403,1.0808,1.0815,1.0795,1.0815,308916.4077
2005-06-17 10:05:00,15.53,15.55,15.52,15.55,705539.1520223009,1.0822,1.0836,1.0815,1.0836,705539.152
2005-06-17 10:10:00,15.55,15.55,15.54,15.54,507227.77983722056,1.0836,1.0836,1.0829,1.0829,507227.7798
2005-06-17 10:15:00,15.54,15.54,15.52,15.54,531422.6313456399,1.0829,1.0829,1.0815,1.0829,531422.6313
2005-06-17 10:20:00,15.54,15.54,15.52,15.54,254910.0426779899,1.0829,1.0829,1.0815,1.0829,254910.0427
2005-06-17 10:25:00,15.55,15.57,15.54,15.56,391438.1333326421,1.0836,1.085,1.0829,1.0843,391438.1333
2005-06-17 10:30:00,15.56,15.58,15.56,15.58,394030.4388514013,1.0843,1.0857,1.0843,1.0857,394030.4389
2005-06-17 10:35:00,15.58,15.59,15.57,15.57,327494.59720324806,1.0857,1.0864,1.085,1.085,327494.5972
2005-06-17 10:40:00,15.57,15.57,15.56,15.56,158130.63664431238,1.085,1.085,1.0843,1.0843,158130.6366
2005-06-17 10:45:00,15.56,15.56,15.54,15.55,311940.76409069274,1.0843,1.0843,1.0829,1.0836,311940.7641
2005-06-17 10:50:00,15.55,15.56,15.54,15.56,214729.307137222,1.0836,1.0843,1.0829,1.0843,214729.3071
2005-06-17 10:55:00,15.56,15.56,15.53,15.53,206088.288741358,1.0843,1.0843,1.0822,1.0822,206088.2887
2005-06-17 11:00:00,15.53,15.55,15.53,15.53,139552.44709320465,1.0822,1.0836,1.0822,1.0822,139552.4471
2005-06-17 11:05:00,15.53,15.55,15.53,15.54,168931.90963914245,1.0822,1.0836,1.0822,1.0829,168931.9096
2005-06-17 11:10:00,15.54,15.55,15.54,15.54,135663.98881506582,1.0829,1.0836,1.0829,1.0829,135663.9888
2005-06-17 11:15:00,15.54,15.55,15.52,15.52,249293.38072067825,1.0829,1.0836,1.0815,1.0815,249293.3807
2005-06-17 11:20:00,15.52,15.54,15.52,15.54,306324.10213338106,1.0815,1.0829,1.0815,1.0829,306324.1021
2005-06-17 11:25:00,15.54,15.55,15.51,15.51,232875.44576853653,1.0829,1.0836,1.0808,1.0808,232875.4458
2005-06-17 11:30:00,15.51,15.53,15.51,15.52,160722.9421630716,1.0808,1.0822,1.0808,1.0815,160722.9422
2005-06-17 11:35:00,15.52,15.52,15.5,15.5,251885.6862394375,1.0815,1.0815,1.0801,1.0801,251885.6862
2005-06-17 11:40:00,15.5,15.51,15.5,15.51,130479.37777754736,1.0801,1.0808,1.0801,1.0808,130479.3778
2005-06-17 11:45:00,15.51,15.51,15.49,15.49,409152.22104416345,1.0808,1.0808,1.0795,1.0795,409152.221
2005-06-17 11:50:00,15.49,15.51,15.49,15.51,131343.47961713377,1.0795,1.0808,1.0795,1.0808,131343.4796
2005-06-17 11:55:00,15.51,15.51,15.51,15.51,252317.7371592307,1.0808,1.0808,1.0808,1.0808,252317.7372
2005-06-17 12:00:00,15.51,15.52,15.51,15.51,137824.24341403184,1.0808,1.0815,1.0808,1.0808,137824.2434
2005-06-17 12:05:00,15.51,15.52,15.51,15.51,89002.48947739987,1.0808,1.0815,1.0808,1.0808,89002.4895
2005-06-17 12:10:00,15.51,15.51,15.51,15.51,111037.08638685325,1.0808,1.0808,1.0808,1.0808,111037.0864
2005-06-17 12:15:00,15.51,15.51,15.51,15.51,86842.23487843385,1.0808,1.0808,1.0808,1.0808,86842.2349
2005-06-17 12:20:00,15.51,15.51,15.5,15.51,228986.9874903977,1.0808,1.0808,1.0801,1.0808,228986.9875
2005-06-17 12:25:00,15.51,15.51,15.5,15.51,115789.64650457846,1.0808,1.0808,1.0801,1.0808,115789.6465
2005-06-17 12:30:00,15.51,15.51,15.5,15.5,361626.6198669111,1.0808,1.0808,1.0801,1.0801,361626.6199
2005-06-17 12:35:00,15.5,15.51,15.5,15.5,165475.50228079682,1.0801,1.0808,1.0801,1.0801,165475.5023
2005-06-17 12:40:00,15.5,15.51,15.5,15.5,75608.91096381056,1.0801,1.0808,1.0801,1.0801,75608.911
2005-06-17 12:45:00,15.5,15.5,15.49,15.49,81225.5729211222,1.0801,1.0801,1.0795,1.0795,81225.5729
2005-06-17 12:50:00,15.49,15.5,15.49,15.49,76040.96188360377,1.0795,1.0801,1.0795,1.0795,76040.9619
2005-06-17 12:55:00,15.49,15.5,15.48,15.49,81225.5729211222,1.0795,1.0801,1.0788,1.0795,81225.5729
2005-06-17 13:00:00,15.49,15.49,15.48,15.49,127887.07225878816,1.0795,1.0795,1.0788,1.0795,127887.0723
2005-06-17 13:05:00,15.49,15.5,15.49,15.49,95915.30419409112,1.0795,1.0801,1.0795,1.0795,95915.3042
2005-06-17 13:10:00,15.49,15.51,15.49,15.5,180165.2335537657,1.0795,1.0808,1.0795,1.0801,180165.2336
2005-06-17 13:15:00,15.5,15.51,15.5,15.5,351257.39779187425,1.0801,1.0808,1.0801,1.0801,351257.3978
2005-06-17 13:20:00,15.51,15.51,15.5,15.5,79497.36924194939,1.0808,1.0808,1.0801,1.0801,79497.3692
2005-06-17 13:25:00,15.5,15.51,15.5,15.51,413040.6793223023,1.0801,1.0808,1.0801,1.0808,413040.6793
2005-06-17 13:30:00,15.5,15.51,15.5,15.51,222074.1727737065,1.0801,1.0808,1.0801,1.0808,222074.1728
2005-06-17 13:35:00,15.51,15.51,15.5,15.51,113197.34098581925,1.0808,1.0808,1.0801,1.0808,113197.341
2005-06-17 13:40:00,15.51,15.52,15.5,15.51,220778.02001432684,1.0808,1.0815,1.0801,1.0808,220778.02
2005-06-17 13:45:00,15.51,15.51,15.5,15.51,75608.91096381056,1.0808,1.0808,1.0801,1.0808,75608.911
2005-06-17 13:50:00,15.51,15.51,15.5,15.51,151649.87284741434,1.0808,1.0808,1.0801,1.0808,151649.8728
2005-06-17 13:55:00,15.51,15.51,15.5,15.5,122702.46122126972,1.0808,1.0808,1.0801,1.0801,122702.4612
2005-06-17 14:00:00,15.5,15.51,15.49,15.49,224666.47829246568,1.0801,1.0808,1.0795,1.0795,224666.4783
2005-06-17 14:05:00,15.49,15.51,15.49,15.51,254910.0426779899,1.0795,1.0808,1.0795,1.0808,254910.0427
2005-06-17 14:10:00,15.51,15.51,15.5,15.5,163315.2476818308,1.0808,1.0808,1.0801,1.0801,163315.2477
2005-06-17 14:15:00,15.5,15.5,15.5,15.5,85978.13303884745,1.0801,1.0801,1.0801,1.0801,85978.133
2005-06-17 14:20:00,15.5,15.51,15.5,15.51,204792.13598197832,1.0801,1.0808,1.0801,1.0808,204792.136
2005-06-17 14:25:00,15.51,15.51,15.5,15.51,386685.57321491686,1.0808,1.0808,1.0801,1.0808,386685.5732
2005-06-17 14:30:00,15.51,15.54,15.51,15.54,427730.4105952712,1.0808,1.0829,1.0808,1.0829,427730.4106
2005-06-17 14:35:00,15.54,15.54,15.52,15.52,198743.42310487348,1.0829,1.0829,1.0815,1.0815,198743.4231
2005-06-17 14:40:00,15.52,15.52,15.51,15.52,117085.79926395808,1.0815,1.0815,1.0808,1.0815,117085.7993
2005-06-17 14:45:00,15.52,15.52,15.51,15.51,129615.27593796096,1.0815,1.0815,1.0808,1.0808,129615.2759
2005-06-17 14:50:00,15.51,15.51,15.5,15.5,278672.84326661605,1.0808,1.0808,1.0801,1.0801,278672.8433
2005-06-17 14:55:00,15.5,15.5,15.5,15.5,173252.41883707448,1.0801,1.0801,1.0801,1.0801,173252.4188
2005-06-17 15:00:00,15.5,15.5,15.5,15.5,138688.34525361823,1.0801,1.0801,1.0801,1.0801,138688.3453
2005-06-17 15:05:00,15.5,15.51,15.5,15.51,164611.40044121043,1.0801,1.0808,1.0801,1.0808,164611.4004
2005-06-17 15:10:00,15.51,15.51,15.49,15.49,206088.288741358,1.0808,1.0808,1.0795,1.0795,206088.2887
2005-06-17 15:15:00,15.49,15.5,15.49,15.5,172388.3169974881,1.0795,1.0801,1.0795,1.0801,172388.317
2005-06-17 15:20:00,15.5,15.51,15.48,15.49,290338.21810103254,1.0801,1.0808,1.0788,1.0795,290338.2181
2005-06-17 15:25:00,15.49,15.51,15.49,15.51,209976.7470194968,1.0795,1.0808,1.0795,1.0808,209976.747
2005-06-17 15:30:00,15.5,15.51,15.5,15.51,424274.0032369256,1.0801,1.0808,1.0801,1.0808,424274.0032
2005-06-17 15:35:00,15.51,15.51,15.48,15.48,308484.3567323471,1.0808,1.0808,1.0788,1.0788,308484.3567
2005-06-17 15:40:00,15.48,15.49,15.48,15.49,468343.1970558323,1.0788,1.0795,1.0788,1.0795,468343.1971
2005-06-17 15:45:00,15.49,15.49,15.48,15.49,376316.35113988,1.0795,1.0795,1.0788,1.0795,376316.3511
2005-06-17 15:50:00,15.49,15.52,15.48,15.51,508523.9325966002,1.0795,1.0815,1.0788,1.0808,508523.9326
2005-06-17 15:55:00,15.51,15.53,15.51,15.51,647644.3287700117,1.0808,1.0822,1.0808,1.0808,647644.3288
2005-06-20 09:30:00,15.45,15.45,15.39,15.41,833426.224281089,1.0767,1.0767,1.0725,1.0739,833426.2243
2005-06-20 09:35:00,15.41,15.42,15.4,15.42,178437.02987459293,1.0739,1.0746,1.0732,1.0746,178437.0299
2005-06-20 09:40:00,15.42,15.44,15.41,15.41,191398.55746838904,1.0746,1.076,1.0739,1.0739,191398.5575
2005-06-20 09:45:00,15.41,15.41,15.39,15.39,200903.6777038395,1.0739,1.0739,1.0725,1.0725,200903.6777
2005-06-20 09:50:00,15.4,15.4,15.38,15.39,274352.334068684,1.0732,1.0732,1.0718,1.0725,274352.3341
2005-06-20 09:55:00,15.39,15.39,15.38,15.38,243244.6678435734,1.0725,1.0725,1.0718,1.0718,243244.6678
2005-06-20 10:00:00,15.38,15.38,15.36,15.38,325766.3935240752,1.0718,1.0718,1.0704,1.0718,325766.3935
2005-06-20 10:05:00,15.38,15.4,15.38,15.39,193126.76114756183,1.0718,1.0732,1.0718,1.0725,193126.7611
2005-06-20 10:10:00,15.39,15.41,15.39,15.41,215593.4089768084,1.0725,1.0739,1.0725,1.0739,215593.409
2005-06-20 10:15:00,15.41,15.41,15.4,15.4,122270.41030147651,1.0739,1.0739,1.0732,1.0732,122270.4103
2005-06-20 10:20:00,15.4,15.4,15.37,15.37,103692.22075036875,1.0732,1.0732,1.0711,1.0711,103692.2208
2005-06-20 10:25:00,15.38,15.4,15.38,15.39,121838.3593816833,1.0718,1.0732,1.0718,1.0725,121838.3594
2005-06-20 10:30:00,15.39,15.41,15.39,15.4,197447.27034549383,1.0725,1.0739,1.0725,1.0732,197447.2703
2005-06-20 10:35:00,15.4,15.44,15.4,15.43,273920.2831488908,1.0732,1.076,1.0732,1.0753,273920.2831
2005-06-20 10:40:00,15.44,15.44,15.42,15.42,266575.4175124064,1.076,1.076,1.0746,1.0746,266575.4175
2005-06-20 10:45:00,15.42,15.44,15.42,15.43,147329.3636494823,1.0746,1.076,1.0746,1.0753,147329.3636
2005-06-20 10:50:00,15.43,15.44,15.43,15.43,133503.7342160998,1.0753,1.076,1.0753,1.0753,133503.7342
2005-06-20 10:55:00,15.43,15.45,15.43,15.45,146033.2108901027,1.0753,1.0767,1.0753,1.0767,146033.2109
2005-06-20 11:00:00,15.45,15.45,15.43,15.44,302867.69477503543,1.0767,1.0767,1.0753,1.076,302867.6948
2005-06-20 11:05:00,15.44,15.45,15.43,15.43,232443.3948487433,1.076,1.0767,1.0753,1.0753,232443.3948
2005-06-20 11:10:00,15.43,15.45,15.43,15.44,132207.5814567202,1.0753,1.0767,1.0753,1.076,132207.5815
2005-06-20 11:15:00,15.44,15.46,15.44,15.45,149489.6182484483,1.076,1.0774,1.076,1.0767,149489.6182
2005-06-20 11:20:00,15.45,15.48,15.45,15.48,215161.3580570152,1.0767,1.0788,1.0767,1.0788,215161.3581
2005-06-20 11:25:00,15.48,15.48,15.45,15.47,183621.64091211132,1.0788,1.0788,1.0767,1.0781,183621.6409
2005-06-20 11:30:00,15.47,15.47,15.46,15.46,98507.60971285032,1.0781,1.0781,1.0774,1.0774,98507.6097
2005-06-20 11:35:00,15.46,15.47,15.46,15.47,50117.90669601157,1.0774,1.0781,1.0774,1.0781,50117.9067
2005-06-20 11:40:00,15.47,15.47,15.46,15.46,158562.68756410558,1.0781,1.0781,1.0774,1.0774,158562.6876
2005-06-20 11:45:00,15.46,15.47,15.45,15.46,148193.4654890687,1.0774,1.0781,1.0767,1.0774,148193.4655
2005-06-20 11:50:00,15.46,15.46,15.46,15.46,160722.9421630716,1.0774,1.0774,1.0774,1.0774,160722.9422
2005-06-20 11:55:00,15.46,15.48,15.46,15.47,167203.70595996964,1.0774,1.0788,1.0774,1.0781,167203.706
2005-06-20 12:00:00,15.47,15.48,15.46,15.47,125726.81765982212,1.0781,1.0788,1.0774,1.0781,125726.8177
2005-06-20 12:05:00,15.47,15.48,15.47,15.47,82089.67476070861,1.0781,1.0788,1.0781,1.0781,82089.6748
2005-06-20 12:10:00,15.47,15.47,15.46,15.47,111901.18822643964,1.0781,1.0781,1.0774,1.0781,111901.1882
2005-06-20 12:15:00,15.47,15.47,15.45,15.46,146033.2108901027,1.0781,1.0781,1.0767,1.0774,146033.2109
2005-06-20 12:20:00,15.46,15.47,15.46,15.47,50982.00853559798,1.0774,1.0781,1.0774,1.0781,50982.0085
2005-06-20 12:25:00,15.47,15.47,15.45,15.45,143440.90537134346,1.0781,1.0781,1.0767,1.0767,143440.9054
2005-06-20 12:30:00,15.45,15.46,15.45,15.45,117517.85018375127,1.0767,1.0774,1.0767,1.0767,117517.8502
2005-06-20 12:35:00,15.46,15.47,15.45,15.47,93755.04959512508,1.0774,1.0781,1.0767,1.0781,93755.0496
2005-06-20 12:40:00,15.47,15.47,15.46,15.47,96347.35511388432,1.0781,1.0781,1.0774,1.0781,96347.3551
2005-06-20 12:45:00,15.47,15.47,15.46,15.46,188374.2010298366,1.0781,1.0781,1.0774,1.0774,188374.201
2005-06-20 12:50:00,15.46,15.47,15.46,15.46,97211.45695347073,1.0774,1.0781,1.0774,1.0774,97211.457
2005-06-20 12:55:00,15.46,15.47,15.45,15.45,85978.13303884745,1.0774,1.0781,1.0767,1.0767,85978.133
2005-06-20 13:00:00,15.45,15.46,15.44,15.45,85114.03119926104,1.0767,1.0774,1.076,1.0767,85114.0312
2005-06-20 13:05:00,15.45,15.45,15.45,15.45,57894.82325228923,1.0767,1.0767,1.0767,1.0767,57894.8233
2005-06-20 13:10:00,15.45,15.45,15.44,15.44,130911.42869734055,1.0767,1.0767,1.076,1.076,130911.4287
2005-06-20 13:15:00,15.44,15.44,15.43,15.43,278672.84326661605,1.076,1.076,1.0753,1.0753,278672.8433
2005-06-20 13:20:00,15.43,15.44,15.43,15.43,82953.77660029502,1.0753,1.076,1.0753,1.0753,82953.7766
2005-06-20 13:25:00,15.43,15.43,15.41,15.41,220345.96909453365,1.0753,1.0753,1.0739,1.0739,220345.9691
2005-06-20 13:30:00,15.41,15.42,15.4,15.4,166339.60412038324,1.0739,1.0746,1.0732,1.0732,166339.6041
2005-06-20 13:35:00,15.4,15.4,15.38,15.39,161154.9930828648,1.0732,1.0732,1.0718,1.0725,161154.9931
2005-06-20 13:40:00,15.39,15.41,15.39,15.4,188374.2010298366,1.0725,1.0739,1.0725,1.0732,188374.201
2005-06-20 13:45:00,15.4,15.41,15.4,15.4,99371.71155243674,1.0732,1.0739,1.0732,1.0732,99371.7116
2005-06-20 13:50:00,15.4,15.4,15.38,15.39,147761.4145692755,1.0732,1.0732,1.0718,1.0725,147761.4146
2005-06-20 13:55:00,15.39,15.41,15.39,15.4,95915.30419409112,1.0725,1.0739,1.0725,1.0732,95915.3042
2005-06-20 14:00:00,15.4,15.4,15.39,15.39,152081.92376720754,1.0732,1.0732,1.0725,1.0725,152081.9238
2005-06-20 14:05:00,15.39,15.41,15.39,15.4,143440.90537134346,1.0725,1.0739,1.0725,1.0732,143440.9054
2005-06-20 14:10:00,15.4,15.41,15.39,15.4,173252.41883707448,1.0732,1.0739,1.0725,1.0732,173252.4188
2005-06-20 14:15:00,15.4,15.4,15.39,15.4,262686.95923426753,1.0732,1.0732,1.0725,1.0732,262686.9592
2005-06-20 14:20:00,15.4,15.41,15.4,15.41,321877.9352459364,1.0732,1.0739,1.0732,1.0739,321877.9352
2005-06-20 14:25:00,15.41,15.44,15.41,15.44,587157.1999989632,1.0739,1.076,1.0739,1.076,587157.2
2005-06-20 14:30:00,15.44,15.44,15.42,15.43,248429.27888109183,1.076,1.076,1.0746,1.0753,248429.2789
2005-06-20 14:35:00,15.43,15.46,15.43,15.45,365515.0781450499,1.0753,1.0774,1.0753,1.0767,365515.0781
2005-06-20 14:40:00,15.45,15.47,15.45,15.46,239356.20956543452,1.0767,1.0781,1.0767,1.0774,239356.2096
2005-06-20 14:45:00,15.46,15.46,15.45,15.46,149057.5673286551,1.0774,1.0774,1.0767,1.0774,149057.5673
2005-06-20 14:50:00,15.46,15.47,15.45,15.46,112333.23914623284,1.0774,1.0781,1.0767,1.0774,112333.2391
2005-06-20 14:55:00,15.46,15.47,15.46,15.47,173252.41883707448,1.0774,1.0781,1.0774,1.0781,173252.4188
2005-06-20 15:00:00,15.47,15.5,15.47,15.5,315397.1714490384,1.0781,1.0801,1.0781,1.0801,315397.1714
2005-06-20 15:05:00,15.51,15.53,15.5,15.53,586725.14907917,1.0808,1.0822,1.0801,1.0822,586725.1491
2005-06-20 15:10:00,15.52,15.52,15.5,15.51,197879.3212652871,1.0815,1.0815,1.0801,1.0808,197879.3213
2005-06-20 15:15:00,15.51,15.52,15.5,15.51,276080.53774785687,1.0808,1.0815,1.0801,1.0808,276080.5377
2005-06-20 15:20:00,15.51,15.51,15.5,15.51,222506.2236934997,1.0808,1.0808,1.0801,1.0808,222506.2237
2005-06-20 15:25:00,15.51,15.51,15.5,15.5,168931.90963914245,1.0808,1.0808,1.0801,1.0801,168931.9096
2005-06-20 15:30:00,15.5,15.51,15.5,15.51,209112.64517991035,1.0801,1.0808,1.0801,1.0808,209112.6452
2005-06-20 15:35:00,15.5,15.52,15.5,15.52,248429.27888109183,1.0801,1.0815,1.0801,1.0815,248429.2789
2005-06-20 15:40:00,15.52,15.52,15.49,15.5,232875.44576853653,1.0815,1.0815,1.0795,1.0801,232875.4458
2005-06-20 15:45:00,15.5,15.51,15.48,15.49,363786.87446587713,1.0801,1.0808,1.0788,1.0795,363786.8745
2005-06-20 15:50:00,15.49,15.5,15.49,15.49,236331.85312688217,1.0795,1.0801,1.0795,1.0795,236331.8531
2005-06-20 15:55:00,15.5,15.5,15.48,15.48,494266.2522434245,1.0801,1.0801,1.0788,1.0788,494266.2522
2005-06-21 09:30:00,15.5,15.5,15.48,15.5,572035.417806201,1.0801,1.0801,1.0788,1.0801,572035.4178
2005-06-21 09:35:00,15.5,15.5,15.48,15.48,181029.3353933521,1.0801,1.0801,1.0788,1.0788,181029.3354
2005-06-21 09:40:00,15.47,15.48,15.44,15.45,298115.1346573102,1.0781,1.0788,1.076,1.0767,298115.1347
2005-06-21 09:45:00,15.45,15.45,15.39,15.41,690417.3698295387,1.0767,1.0767,1.0725,1.0739,690417.3698
2005-06-21 09:50:00,15.41,15.41,15.38,15.4,349097.1431929082,1.0739,1.0739,1.0718,1.0732,349097.1432
2005-06-21 09:55:00,15.4,15.41,15.39,15.4,316693.324208418,1.0732,1.0739,1.0725,1.0732,316693.3242
2005-06-21 10:00:00,15.4,15.41,15.38,15.41,520621.3583508099,1.0732,1.0739,1.0718,1.0739,520621.3584
2005-06-21 10:05:00,15.41,15.41,15.4,15.41,268735.6721113724,1.0739,1.0739,1.0732,1.0739,268735.6721
2005-06-21 10:10:00,15.41,15.42,15.41,15.42,174116.5206766609,1.0739,1.0746,1.0739,1.0746,174116.5207
2005-06-21 10:15:00,15.42,15.43,15.42,15.42,191398.55746838904,1.0746,1.0753,1.0746,1.0746,191398.5575
2005-06-21 10:20:00,15.42,15.44,15.42,15.44,261822.8573946812,1.0746,1.076,1.0746,1.076,261822.8574
2005-06-21 10:25:00,15.44,15.47,15.44,15.44,235467.7512872957,1.076,1.0781,1.076,1.076,235467.7513
2005-06-21 10:30:00,15.44,15.47,15.44,15.44,277376.69050723646,1.076,1.0781,1.076,1.076,277376.6905
2005-06-21 10:35:00,15.44,15.44,15.42,15.42,325334.342604282,1.076,1.076,1.0746,1.0746,325334.3426
2005-06-21 10:40:00,15.42,15.44,15.42,15.44,228554.9365706045,1.0746,1.076,1.0746,1.076,228554.9366
2005-06-21 10:45:00,15.44,15.44,15.41,15.42,116221.69742437168,1.076,1.076,1.0739,1.0746,116221.6974
2005-06-21 10:50:00,15.42,15.42,15.41,15.41,227258.7838112249,1.0746,1.0746,1.0739,1.0739,227258.7838
2005-06-21 10:55:00,15.41,15.42,15.39,15.39,302867.69477503543,1.0739,1.0746,1.0725,1.0725,302867.6948
2005-06-21 11:00:00,15.39,15.41,15.39,15.39,211704.9506986696,1.0725,1.0739,1.0725,1.0725,211704.9507
2005-06-21 11:05:00,15.39,15.41,15.39,15.4,339159.97203766456,1.0725,1.0739,1.0725,1.0732,339159.972
2005-06-21 11:10:00,15.4,15.41,15.39,15.4,281697.1997051685,1.0732,1.0739,1.0725,1.0732,281697.1997
2005-06-21 11:15:00,15.41,15.41,15.4,15.4,176276.77527562692,1.0739,1.0739,1.0732,1.0732,176276.7753
2005-06-21 11:20:00,15.4,15.4,15.37,15.37,259230.551875922,1.0732,1.0732,1.0711,1.0711,259230.5519
2005-06-21 11:25:00,15.37,15.38,15.37,15.37,303731.7966146219,1.0711,1.0718,1.0711,1.0711,303731.7966
2005-06-21 11:30:00,15.37,15.41,15.37,15.41,384525.3186159509,1.0711,1.0739,1.0711,1.0739,384525.3186
2005-06-21 11:35:00,15.41,15.45,15.41,15.44,473527.80809335073,1.0739,1.0767,1.0739,1.076,473527.8081
2005-06-21 11:40:00,15.44,15.45,15.41,15.42,257502.3481967491,1.076,1.0767,1.0739,1.0746,257502.3482
2005-06-21 11:45:00,15.42,15.44,15.42,15.43,214297.2562174288,1.0746,1.076,1.0746,1.0753,214297.2562
2005-06-21 11:50:00,15.43,15.44,15.43,15.43,84681.98027946783,1.0753,1.076,1.0753,1.0753,84681.9803
2005-06-21 11:55:00,15.43,15.44,15.43,15.44,109308.88270768042,1.0753,1.076,1.0753,1.076,109308.8827
2005-06-21 12:00:00,15.43,15.43,15.43,15.43,158994.73848389878,1.0753,1.0753,1.0753,1.0753,158994.7385
2005-06-21 12:05:00,15.43,15.43,15.41,15.42,169796.01147872888,1.0753,1.0753,1.0739,1.0746,169796.0115
2005-06-21 12:10:00,15.42,15.43,15.42,15.42,128319.12317858136,1.0746,1.0753,1.0746,1.0746,128319.1232
2005-06-21 12:15:00,15.42,15.43,15.42,15.42,158994.73848389878,1.0746,1.0753,1.0746,1.0746,158994.7385
2005-06-21 12:20:00,15.42,15.42,15.4,15.41,348665.092273115,1.0746,1.0746,1.0732,1.0739,348665.0923
2005-06-21 12:25:00,15.41,15.42,15.41,15.41,57462.77233249603,1.0739,1.0746,1.0739,1.0739,57462.7723
2005-06-21 12:30:00,15.41,15.42,15.41,15.41,102396.06799098916,1.0739,1.0746,1.0739,1.0739,102396.068
2005-06-21 12:35:00,15.41,15.41,15.41,15.41,74312.75820443095,1.0739,1.0739,1.0739,1.0739,74312.7582
2005-06-21 12:40:00,15.41,15.41,15.41,15.41,163747.29860162403,1.0739,1.0739,1.0739,1.0739,163747.2986
2005-06-21 12:45:00,15.41,15.41,15.4,15.4,152081.92376720754,1.0739,1.0739,1.0732,1.0732,152081.9238
2005-06-21 12:50:00,15.4,15.42,15.4,15.42,135663.98881506582,1.0732,1.0746,1.0732,1.0746,135663.9888
2005-06-21 12:55:00,15.42,15.43,15.41,15.42,200903.6777038395,1.0746,1.0753,1.0739,1.0746,200903.6777
2005-06-21 13:00:00,15.42,15.43,15.42,15.42,249293.38072067825,1.0746,1.0753,1.0746,1.0746,249293.3807
2005-06-21 13:05:00,15.42,15.43,15.42,15.43,152081.92376720754,1.0746,1.0753,1.0746,1.0753,152081.9238
2005-06-21 13:10:00,15.43,15.43,15.41,15.41,152513.97468700074,1.0753,1.0753,1.0739,1.0739,152513.9747
2005-06-21 13:15:00,15.41,15.42,15.41,15.42,213433.1543778424,1.0739,1.0746,1.0739,1.0746,213433.1544
2005-06-21 13:20:00,15.42,15.43,15.41,15.43,337863.8192782849,1.0746,1.0753,1.0739,1.0753,337863.8193
2005-06-21 13:25:00,15.42,15.43,15.41,15.42,130911.42869734055,1.0746,1.0753,1.0739,1.0746,130911.4287
2005-06-21 13:30:00,15.42,15.42,15.42,15.42,187942.1501100434,1.0746,1.0746,1.0746,1.0746,187942.1501
2005-06-21 13:35:00,15.42,15.43,15.41,15.42,87274.28579822705,1.0746,1.0753,1.0739,1.0746,87274.2858
2005-06-21 13:40:00,15.42,15.44,15.42,15.44,141280.65077237744,1.0746,1.076,1.0746,1.076,141280.6508
2005-06-21 13:45:00,15.44,15.46,15.44,15.45,106716.5771889212,1.076,1.0774,1.076,1.0767,106716.5772
2005-06-21 13:50:00,15.45,15.46,15.45,15.45,172820.36791728128,1.0767,1.0774,1.0767,1.0767,172820.3679
2005-06-21 13:55:00,15.45,15.45,15.44,15.45,78633.26740236298,1.0767,1.0767,1.076,1.0767,78633.2674
2005-06-21 14:00:00,15.45,15.45,15.44,15.45,117949.90110354449,1.0767,1.0767,1.076,1.0767,117949.9011
2005-06-21 14:05:00,15.45,15.46,15.43,15.46,336567.6665189053,1.0767,1.0774,1.0753,1.0774,336567.6665
2005-06-21 14:10:00,15.45,15.48,15.45,15.48,241516.4641644006,1.0767,1.0788,1.0767,1.0788,241516.4642
2005-06-21 14:15:00,15.48,15.5,15.48,15.5,236331.85312688217,1.0788,1.0801,1.0788,1.0801,236331.8531
2005-06-21 14:20:00,15.5,15.51,15.49,15.49,235467.7512872957,1.0801,1.0808,1.0795,1.0795,235467.7513
2005-06-21 14:25:00,15.49,15.5,15.48,15.48,201767.77954342592,1.0795,1.0801,1.0788,1.0788,201767.7795
2005-06-21 14:30:00,15.49,15.49,15.47,15.49,212569.052538256,1.0795,1.0795,1.0781,1.0795,212569.0525
2005-06-21 14:35:00,15.49,15.51,15.49,15.5,151649.87284741434,1.0795,1.0808,1.0795,1.0801,151649.8728
2005-06-21 14:40:00,15.5,15.51,15.5,15.51,191830.60838818224,1.0801,1.0808,1.0801,1.0808,191830.6084
2005-06-21 14:45:00,15.5,15.54,15.5,15.53,327494.59720324806,1.0801,1.0829,1.0801,1.0822,327494.5972
2005-06-21 14:50:00,15.53,15.54,15.53,15.53,281265.1487853753,1.0822,1.0829,1.0822,1.0822,281265.1488
2005-06-21 14:55:00,15.52,15.53,15.52,15.53,255774.1445175763,1.0815,1.0822,1.0815,1.0822,255774.1445
2005-06-21 15:00:00,15.53,15.54,15.53,15.53,284721.5561437209,1.0822,1.0829,1.0822,1.0822,284721.5561
2005-06-21 15:05:00,15.53,15.53,15.51,15.52,239788.26048522777,1.0822,1.0822,1.0808,1.0815,239788.2605
2005-06-21 15:10:00,15.51,15.52,15.51,15.52,178869.08079438613,1.0808,1.0815,1.0808,1.0815,178869.0808
2005-06-21 15:15:00,15.52,15.52,15.5,15.5,194854.96482673465,1.0815,1.0815,1.0801,1.0801,194854.9648
2005-06-21 15:20:00,15.5,15.51,15.5,15.5,263983.1119936472,1.0801,1.0808,1.0801,1.0801,263983.112
2005-06-21 15:25:00,15.5,15.5,15.48,15.49,267439.5193519928,1.0801,1.0801,1.0788,1.0795,267439.5194
2005-06-21 15:30:00,15.49,15.5,15.48,15.49,263119.0101540608,1.0795,1.0801,1.0788,1.0795,263119.0102
2005-06-21 15:35:00,15.49,15.5,15.49,15.5,554321.3300946797,1.0795,1.0801,1.0795,1.0801,554321.3301
2005-06-21 15:40:00,15.5,15.51,15.5,15.51,344344.583075183,1.0801,1.0808,1.0801,1.0808,344344.5831
2005-06-21 15:45:00,15.51,15.51,15.5,15.5,175844.72435583372,1.0808,1.0808,1.0801,1.0801,175844.7244
2005-06-21 15:50:00,15.5,15.51,15.49,15.5,384957.3695357441,1.0801,1.0808,1.0795,1.0801,384957.3695
2005-06-21 15:55:00,15.5,15.5,15.49,15.5,400079.1517285062,1.0801,1.0801,1.0795,1.0801,400079.1517
2005-06-22 09:30:00,15.57,15.59,15.52,15.59,947055.6161867016,1.085,1.0864,1.0815,1.0864,947055.6162
2005-06-22 09:35:00,15.59,15.61,15.55,15.55,466182.9424568663,1.0864,1.0878,1.0836,1.0836,466182.9425
2005-06-22 09:40:00,15.56,15.56,15.52,15.53,274784.3849884772,1.0843,1.0843,1.0815,1.0822,274784.385
2005-06-22 09:45:00,15.53,15.53,15.52,15.53,503339.3215590817,1.0822,1.0822,1.0815,1.0822,503339.3216
2005-06-22 09:50:00,15.51,15.53,15.49,15.49,484761.132007974,1.0808,1.0822,1.0795,1.0795,484761.132
2005-06-22 09:55:00,15.5,15.5,15.48,15.49,282561.3015447549,1.0801,1.0801,1.0788,1.0795,282561.3015
2005-06-22 10:00:00,15.49,15.51,15.49,15.5,646780.2269304253,1.0795,1.0808,1.0795,1.0801,646780.2269
2005-06-22 10:05:00,15.5,15.51,15.5,15.5,233739.54760812293,1.0801,1.0808,1.0801,1.0801,233739.5476
2005-06-22 10:10:00,15.51,15.51,15.5,15.5,119678.10478271727,1.0808,1.0808,1.0801,1.0801,119678.1048
2005-06-22 10:15:00,15.51,15.51,15.49,15.5,327926.64812304126,1.0808,1.0808,1.0795,1.0801,327926.6481
2005-06-22 10:20:00,15.5,15.53,15.5,15.52,450197.05842451775,1.0801,1.0822,1.0801,1.0815,450197.0584
2005-06-22 10:25:00,15.52,15.54,15.51,15.52,163315.2476818308,1.0815,1.0829,1.0808,1.0815,163315.2477
2005-06-22 10:30:00,15.51,15.55,15.5,15.55,389277.8787336761,1.0808,1.0836,1.0801,1.0836,389277.8787
2005-06-22 10:35:00,15.55,15.56,15.55,15.55,200471.6267840463,1.0836,1.0843,1.0836,1.0836,200471.6268
2005-06-22 10:40:00,15.55,15.55,15.53,15.53,128319.12317858136,1.0836,1.0836,1.0822,1.0822,128319.1232
2005-06-22 10:45:00,15.53,15.53,15.51,15.52,253613.88991861028,1.0822,1.0822,1.0808,1.0815,253613.8899
2005-06-22 10:50:00,15.52,15.52,15.5,15.51,262686.95923426753,1.0815,1.0815,1.0801,1.0808,262686.9592
2005-06-22 10:55:00,15.51,15.51,15.51,15.51,187078.048270457,1.0808,1.0808,1.0808,1.0808,187078.0483
2005-06-22 11:00:00,15.51,15.52,15.51,15.51,342616.37939601013,1.0808,1.0815,1.0808,1.0808,342616.3794
2005-06-22 11:05:00,15.51,15.52,15.49,15.52,399215.04988891975,1.0808,1.0815,1.0795,1.0815,399215.0499
2005-06-22 11:10:00,15.52,15.52,15.51,15.51,152946.02560679393,1.0815,1.0815,1.0808,1.0808,152946.0256
2005-06-22 11:15:00,15.51,15.53,15.51,15.53,188806.2519496298,1.0808,1.0822,1.0808,1.0822,188806.2519
2005-06-22 11:20:00,15.53,15.54,15.52,15.54,125294.76674002894,1.0822,1.0829,1.0815,1.0829,125294.7667
2005-06-22 11:25:00,15.54,15.55,15.53,15.55,313668.9677698655,1.0829,1.0836,1.0822,1.0836,313668.9678
2005-06-22 11:30:00,15.55,15.55,15.54,15.55,324902.2916844888,1.0836,1.0836,1.0829,1.0836,324902.2917
2005-06-22 11:35:00,15.55,15.56,15.55,15.55,198311.37218508028,1.0836,1.0843,1.0836,1.0836,198311.3722
2005-06-22 11:40:00,15.55,15.56,15.55,15.56,148193.4654890687,1.0836,1.0843,1.0836,1.0843,148193.4655
2005-06-22 11:45:00,15.56,15.57,15.56,15.57,164611.40044121043,1.0843,1.085,1.0843,1.085,164611.4004
2005-06-22 11:50:00,15.57,15.58,15.57,15.57,176276.77527562692,1.085,1.0857,1.085,1.085,176276.7753
2005-06-22 11:55:00,15.57,15.58,15.57,15.57,95915.30419409112,1.085,1.0857,1.085,1.085,95915.3042
2005-06-22 12:00:00,15.57,15.58,15.57,15.57,111037.08638685325,1.085,1.0857,1.085,1.085,111037.0864
2005-06-22 12:05:00,15.57,15.59,15.57,15.59,86410.18395864064,1.085,1.0864,1.085,1.0864,86410.184
2005-06-22 12:10:00,15.59,15.59,15.57,15.58,189238.302869423,1.0864,1.0864,1.085,1.0857,189238.3029
2005-06-22 12:15:00,15.58,15.59,15.58,15.58,143440.90537134346,1.0857,1.0864,1.0857,1.0857,143440.9054
2005-06-22 12:20:00,15.58,15.59,15.57,15.58,150353.72008803472,1.0857,1.0864,1.085,1.0857,150353.7201
2005-06-22 12:25:00,15.58,15.59,15.57,15.57,163315.2476818308,1.0857,1.0864,1.085,1.085,163315.2477
2005-06-22 12:30:00,15.57,15.58,15.57,15.58,141712.70169217067,1.085,1.0857,1.085,1.0857,141712.7017
2005-06-22 12:35:00,15.58,15.58,15.58,15.58,73016.60544505135,1.0857,1.0857,1.0857,1.0857,73016.6054
2005-06-22 12:40:00,15.58,15.59,15.58,15.59,108444.780868094,1.0857,1.0864,1.0857,1.0864,108444.7809
2005-06-22 12:45:00,15.59,15.6,15.58,15.6,114493.49374519884,1.0864,1.0871,1.0857,1.0871,114493.4937
2005-06-22 12:50:00,15.6,15.6,15.59,15.6,87274.28579822705,1.0871,1.0871,1.0864,1.0871,87274.2858
2005-06-22 12:55:00,15.6,15.6,15.6,15.6,122702.46122126972,1.0871,1.0871,1.0871,1.0871,122702.4612
2005-06-22 13:00:00,15.6,15.61,15.6,15.61,202631.8813830123,1.0871,1.0878,1.0871,1.0878,202631.8814
2005-06-22 13:05:00,15.61,15.63,15.61,15.61,545248.2607790225,1.0878,1.0892,1.0878,1.0878,545248.2608
2005-06-22 13:10:00,15.62,15.62,15.6,15.6,79929.4201617426,1.0885,1.0885,1.0871,1.0871,79929.4202
2005-06-22 13:15:00,15.6,15.61,15.6,15.61,186213.9464308706,1.0871,1.0878,1.0871,1.0878,186213.9464
2005-06-22 13:20:00,15.61,15.61,15.59,15.59,124862.71582023572,1.0878,1.0878,1.0864,1.0864,124862.7158
2005-06-22 13:25:00,15.59,15.59,15.58,15.58,184053.69183190452,1.0864,1.0864,1.0857,1.0857,184053.6918
2005-06-22 13:30:00,15.59,15.59,15.58,15.59,115357.59558478526,1.0864,1.0864,1.0857,1.0864,115357.5956
2005-06-22 13:35:00,15.59,15.59,15.58,15.58,185349.84459128417,1.0864,1.0864,1.0857,1.0857,185349.8446
2005-06-22 13:40:00,15.58,15.59,15.58,15.58,131775.530536927,1.0857,1.0864,1.0857,1.0857,131775.5305
2005-06-22 13:45:00,15.58,15.58,15.57,15.58,87274.28579822705,1.0857,1.0857,1.085,1.0857,87274.2858
2005-06-22 13:50:00,15.58,15.58,15.57,15.57,78633.26740236298,1.0857,1.0857,1.085,1.085,78633.2674
2005-06-22 13:55:00,15.57,15.58,15.57,15.57,141712.70169217067,1.085,1.0857,1.085,1.085,141712.7017
2005-06-22 14:00:00,15.57,15.57,15.54,15.55,279104.8941864093,1.085,1.085,1.0829,1.0836,279104.8942
2005-06-22 14:05:00,15.55,15.55,15.54,15.54,171524.21515790166,1.0836,1.0836,1.0829,1.0829,171524.2152
2005-06-22 14:10:00,15.54,15.56,15.54,15.54,219913.91817474045,1.0829,1.0843,1.0829,1.0829,219913.9182
2005-06-22 14:15:00,15.54,15.56,15.54,15.55,216025.4598966016,1.0829,1.0843,1.0829,1.0836,216025.4599
2005-06-22 14:20:00,15.56,15.57,15.55,15.57,157266.53480472596,1.0843,1.085,1.0836,1.085,157266.5348
2005-06-22 14:25:00,15.57,15.58,15.57,15.58,113197.34098581925,1.085,1.0857,1.085,1.0857,113197.341
2005-06-22 14:30:00,15.58,15.58,15.56,15.56,111037.08638685325,1.0857,1.0857,1.0843,1.0843,111037.0864
2005-06-22 14:35:00,15.56,15.57,15.56,15.57,103260.16983057556,1.0843,1.085,1.0843,1.085,103260.1698
2005-06-22 14:40:00,15.57,15.58,15.57,15.57,104124.27167016198,1.085,1.0857,1.085,1.085,104124.2717
2005-06-22 14:45:00,15.57,15.58,15.57,15.57,89866.59131698628,1.085,1.0857,1.085,1.085,89866.5913
2005-06-22 14:50:00,15.57,15.58,15.56,15.58,187078.048270457,1.085,1.0857,1.0843,1.0857,187078.0483
2005-06-22 14:55:00,15.58,15.59,15.57,15.58,149489.6182484483,1.0857,1.0864,1.085,1.0857,149489.6182
2005-06-22 15:00:00,15.58,15.59,15.57,15.58,231579.2930091569,1.0857,1.0864,1.085,1.0857,231579.293
2005-06-22 15:05:00,15.58,15.58,15.57,15.58,147329.3636494823,1.0857,1.0857,1.085,1.0857,147329.3636
2005-06-22 15:10:00,15.58,15.58,15.57,15.57,76905.06372319018,1.0857,1.0857,1.085,1.085,76905.0637
2005-06-22 15:15:00,15.58,15.59,15.57,15.58,213433.1543778424,1.0857,1.0864,1.085,1.0857,213433.1544
2005-06-22 15:20:00,15.58,15.59,15.56,15.57,236331.85312688217,1.0857,1.0864,1.0843,1.085,236331.8531
2005-06-22 15:25:00,15.57,15.57,15.56,15.56,98939.66063264354,1.085,1.085,1.0843,1.0843,98939.6606
2005-06-22 15:30:00,15.57,15.57,15.55,15.57,247565.17704150543,1.085,1.085,1.0836,1.085,247565.177
2005-06-22 15:35:00,15.57,15.58,15.56,15.57,162019.09492245122,1.085,1.0857,1.0843,1.085,162019.0949
2005-06-22 15:40:00,15.57,15.57,15.55,15.56,398350.94804933335,1.085,1.085,1.0836,1.0843,398350.948
2005-06-22 15:45:00,15.56,15.59,15.56,15.58,290770.26902082574,1.0843,1.0864,1.0843,1.0857,290770.269
2005-06-22 15:50:00,15.58,15.59,15.58,15.58,314101.0186896587,1.0857,1.0864,1.0857,1.0857,314101.0187
2005-06-22 15:55:00,15.58,15.58,15.57,15.58,346504.83767414896,1.0857,1.0857,1.085,1.0857,346504.8377
2005-06-23 09:30:00,15.59,15.59,15.57,15.58,542223.9043404701,1.0864,1.0864,1.085,1.0857,542223.9043
2005-06-23 09:35:00,15.57,15.58,15.55,15.56,210840.8488590832,1.085,1.0857,1.0836,1.0843,210840.8489
2005-06-23 09:40:00,15.56,15.58,15.55,15.58,185349.84459128417,1.0843,1.0857,1.0836,1.0857,185349.8446
2005-06-23 09:45:00,15.58,15.59,15.57,15.57,118814.00294313088,1.0857,1.0864,1.085,1.085,118814.0029
2005-06-23 09:50:00,15.57,15.58,15.56,15.56,108012.7299483008,1.085,1.0857,1.0843,1.0843,108012.7299
2005-06-23 09:55:00,15.56,15.56,15.54,15.54,131343.47961713377,1.0843,1.0843,1.0829,1.0829,131343.4796
2005-06-23 10:00:00,15.54,15.55,15.53,15.53,200471.6267840463,1.0829,1.0836,1.0822,1.0822,200471.6268
2005-06-23 10:05:00,15.53,15.53,15.52,15.53,271327.97763013165,1.0822,1.0822,1.0815,1.0822,271327.9776
2005-06-23 10:10:00,15.53,15.53,15.52,15.52,236331.85312688217,1.0822,1.0822,1.0815,1.0815,236331.8531
2005-06-23 10:15:00,15.52,15.53,15.52,15.52,225098.52921225887,1.0815,1.0822,1.0815,1.0815,225098.5292
2005-06-23 10:20:00,15.52,15.54,15.52,15.54,149057.5673286551,1.0815,1.0829,1.0815,1.0829,149057.5673
2005-06-23 10:25:00,15.54,15.54,15.52,15.53,143440.90537134346,1.0829,1.0829,1.0815,1.0822,143440.9054
2005-06-23 10:30:00,15.52,15.53,15.51,15.51,228986.9874903977,1.0815,1.0822,1.0808,1.0808,228986.9875
2005-06-23 10:35:00,15.51,15.52,15.51,15.52,343048.4303158033,1.0808,1.0815,1.0808,1.0815,343048.4303
2005-06-23 10:40:00,15.52,15.53,15.51,15.51,193558.81206735503,1.0815,1.0822,1.0808,1.0808,193558.8121
2005-06-23 10:45:00,15.51,15.51,15.49,15.49,526238.0203081216,1.0808,1.0808,1.0795,1.0795,526238.0203
2005-06-23 10:50:00,15.49,15.49,15.46,15.47,271327.97763013165,1.0795,1.0795,1.0774,1.0781,271327.9776
2005-06-23 10:55:00,15.47,15.47,15.45,15.46,226826.7328914317,1.0781,1.0781,1.0767,1.0774,226826.7329
2005-06-23 11:00:00,15.46,15.47,15.46,15.46,136096.03973485902,1.0774,1.0781,1.0774,1.0774,136096.0397
2005-06-23 11:05:00,15.46,15.47,15.45,15.47,171092.16423810847,1.0774,1.0781,1.0767,1.0781,171092.1642
2005-06-23 11:10:00,15.47,15.49,15.47,15.49,864533.8905061997,1.0781,1.0795,1.0781,1.0795,864533.8905
2005-06-23 11:15:00,15.5,15.5,15.48,15.48,131343.47961713377,1.0801,1.0801,1.0788,1.0788,131343.4796
2005-06-23 11:20:00,15.48,15.49,15.48,15.48,225530.58013205207,1.0788,1.0795,1.0788,1.0788,225530.5801
2005-06-23 11:25:00,15.48,15.5,15.48,15.49,126158.86857961534,1.0788,1.0801,1.0788,1.0795,126158.8686
2005-06-23 11:30:00,15.5,15.5,15.49,15.49,68696.0962471193,1.0801,1.0801,1.0795,1.0795,68696.0962
2005-06-23 11:35:00,15.49,15.5,15.49,15.5,107148.6281087144,1.0795,1.0801,1.0795,1.0801,107148.6281
2005-06-23 11:40:00,15.5,15.5,15.49,15.5,157266.53480472596,1.0801,1.0801,1.0795,1.0801,157266.5348
2005-06-23 11:45:00,15.5,15.51,15.49,15.5,192694.71022776864,1.0801,1.0808,1.0795,1.0801,192694.7102
2005-06-23 11:50:00,15.5,15.51,15.5,15.51,336999.7174386985,1.0801,1.0808,1.0801,1.0808,336999.7174
2005-06-23 11:55:00,15.51,15.51,15.5,15.5,77337.11464298338,1.0808,1.0808,1.0801,1.0801,77337.1146
2005-06-23 12:00:00,15.5,15.5,15.49,15.5,327494.59720324806,1.0801,1.0801,1.0795,1.0801,327494.5972
2005-06-23 12:05:00,15.5,15.5,15.49,15.49,270031.824870752,1.0801,1.0801,1.0795,1.0795,270031.8249
2005-06-23 12:10:00,15.49,15.5,15.49,15.5,91594.79499615908,1.0795,1.0801,1.0795,1.0801,91594.795
2005-06-23 12:15:00,15.5,15.52,15.5,15.52,435939.3780713421,1.0801,1.0815,1.0801,1.0815,435939.3781
2005-06-23 12:20:00,15.52,15.53,15.51,15.52,150785.77100782792,1.0815,1.0822,1.0808,1.0815,150785.771
2005-06-23 12:25:00,15.53,15.53,15.51,15.51,158994.73848389878,1.0822,1.0822,1.0808,1.0808,158994.7385
2005-06-23 12:30:00,15.51,15.51,15.5,15.51,282993.35246454814,1.0808,1.0808,1.0801,1.0808,282993.3525
2005-06-23 12:35:00,15.51,15.52,15.51,15.52,292498.4726999986,1.0808,1.0815,1.0808,1.0815,292498.4727
2005-06-23 12:40:00,15.52,15.52,15.51,15.51,136096.03973485902,1.0815,1.0815,1.0808,1.0808,136096.0397
2005-06-23 12:45:00,15.51,15.51,15.51,15.51,35428.17542304267,1.0808,1.0808,1.0808,1.0808,35428.1754
2005-06-23 12:50:00,15.51,15.51,15.51,15.51,52710.21221477079,1.0808,1.0808,1.0808,1.0808,52710.2122
2005-06-23 12:55:00,15.51,15.51,15.51,15.51,78633.26740236298,1.0808,1.0808,1.0808,1.0808,78633.2674
2005-06-23 13:00:00,15.51,15.51,15.49,15.5,109308.88270768042,1.0808,1.0808,1.0795,1.0801,109308.8827
2005-06-23 13:05:00,15.5,15.5,15.48,15.49,159858.8403234852,1.0801,1.0801,1.0788,1.0795,159858.8403
2005-06-23 13:10:00,15.49,15.49,15.48,15.49,253613.88991861028,1.0795,1.0795,1.0788,1.0795,253613.8899
2005-06-23 13:15:00,15.49,15.5,15.49,15.5,154674.22928596675,1.0795,1.0801,1.0795,1.0801,154674.2293
2005-06-23 13:20:00,15.5,15.51,15.5,15.51,349961.2450324946,1.0801,1.0808,1.0801,1.0808,349961.245
2005-06-23 13:25:00,15.51,15.52,15.51,15.52,60919.17969084165,1.0808,1.0815,1.0808,1.0815,60919.1797
2005-06-23 13:30:00,15.52,15.52,15.48,15.51,99371.71155243674,1.0815,1.0815,1.0788,1.0808,99371.7116
2005-06-23 13:35:00,15.51,15.51,15.47,15.5,215593.4089768084,1.0808,1.0808,1.0781,1.0801,215593.409
2005-06-23 13:40:00,15.47,15.5,15.47,15.47,274352.334068684,1.0781,1.0801,1.0781,1.0781,274352.3341
2005-06-23 13:45:00,15.47,15.48,15.44,15.45,367675.332744016,1.0781,1.0788,1.076,1.0767,367675.3327
2005-06-23 13:50:00,15.45,15.45,15.42,15.44,421249.64679837314,1.0767,1.0767,1.0746,1.076,421249.6468
2005-06-23 13:55:00,15.44,15.45,15.43,15.45,279968.9960259957,1.076,1.0767,1.0753,1.0767,279968.996
2005-06-23 14:00:00,15.44,15.45,15.44,15.44,289906.16718123935,1.076,1.0767,1.076,1.076,289906.1672
2005-06-23 14:05:00,15.44,15.45,15.44,15.44,209976.7470194968,1.076,1.0767,1.076,1.076,209976.747
2005-06-23 14:10:00,15.44,15.44,15.43,15.44,191830.60838818224,1.076,1.076,1.0753,1.076,191830.6084
2005-06-23 14:15:00,15.44,15.45,15.43,15.44,138256.29433382503,1.076,1.0767,1.0753,1.076,138256.2943
2005-06-23 14:20:00,15.44,15.46,15.44,15.44,291634.3708604122,1.076,1.0774,1.076,1.076,291634.3709
2005-06-23 14:25:00,15.44,15.45,15.42,15.43,158994.73848389878,1.076,1.0767,1.0746,1.0753,158994.7385
2005-06-23 14:30:00,15.43,15.43,15.42,15.43,127022.97041920177,1.0753,1.0753,1.0746,1.0753,127022.9704
2005-06-23 14:35:00,15.43,15.44,15.43,15.44,92890.9477555387,1.0753,1.076,1.0753,1.076,92890.9478
2005-06-23 14:40:00,15.44,15.44,15.43,15.43,159858.8403234852,1.076,1.076,1.0753,1.0753,159858.8403
2005-06-23 14:45:00,15.43,15.44,15.43,15.44,108876.83178788722,1.0753,1.076,1.0753,1.076,108876.8318
2005-06-23 14:50:00,15.44,15.44,15.42,15.43,207384.4415007376,1.076,1.076,1.0746,1.0753,207384.4415
2005-06-23 14:55:00,15.43,15.44,15.42,15.44,185349.84459128417,1.0753,1.076,1.0746,1.076,185349.8446
2005-06-23 15:00:00,15.44,15.44,15.42,15.42,123134.51214106292,1.076,1.076,1.0746,1.0746,123134.5121
2005-06-23 15:05:00,15.42,15.43,15.39,15.41,445012.4473869993,1.0746,1.0753,1.0725,1.0739,445012.4474
2005-06-23 15:10:00,15.41,15.42,15.4,15.41,478712.4191308692,1.0739,1.0746,1.0732,1.0739,478712.4191
2005-06-23 15:15:00,15.41,15.41,15.4,15.4,194854.96482673465,1.0739,1.0739,1.0732,1.0732,194854.9648
2005-06-23 15:20:00,15.39,15.4,15.37,15.37,496858.5577621837,1.0725,1.0732,1.0711,1.0711,496858.5578
2005-06-23 15:25:00,15.37,15.38,15.34,15.35,430754.7670338236,1.0711,1.0718,1.069,1.0697,430754.767
2005-06-23 15:30:00,15.35,15.36,15.3,15.31,824785.205885225,1.0697,1.0704,1.0662,1.0669,824785.2059
2005-06-23 15:35:00,15.31,15.37,15.3,15.36,642027.6668127,1.0669,1.0711,1.0662,1.0704,642027.6668
2005-06-23 15:40:00,15.36,15.36,15.34,15.36,508955.9835163934,1.0704,1.0704,1.069,1.0704,508955.9835
2005-06-23 15:45:00,15.36,15.37,15.35,15.35,538335.4460623312,1.0704,1.0711,1.0697,1.0697,538335.4461
2005-06-23 15:50:00,15.35,15.35,15.31,15.32,731462.207209893,1.0697,1.0697,1.0669,1.0676,731462.2072
2005-06-23 15:55:00,15.32,15.35,15.31,15.33,1290536.097422298,1.0676,1.0697,1.0669,1.0683,1290536.0974
2005-06-24 09:30:00,15.35,15.35,15.3,15.32,682640.4532732611,1.0697,1.0697,1.0662,1.0676,682640.4533
2005-06-24 09:35:00,15.31,15.33,15.3,15.31,348665.092273115,1.0669,1.0683,1.0662,1.0669,348665.0923
2005-06-24 09:40:00,15.32,15.33,15.3,15.32,235035.7003675025,1.0676,1.0683,1.0662,1.0676,235035.7004
2005-06-24 09:45:00,15.31,15.32,15.3,15.32,306756.15305317426,1.0669,1.0676,1.0662,1.0676,306756.1531
2005-06-24 09:50:00,15.32,15.32,15.31,15.32,282561.3015447549,1.0676,1.0676,1.0669,1.0676,282561.3015
2005-06-24 09:55:00,15.32,15.34,15.31,15.33,258798.5009561288,1.0676,1.069,1.0669,1.0683,258798.501
2005-06-24 10:00:00,15.33,15.35,15.32,15.34,326630.4953636616,1.0683,1.0697,1.0676,1.069,326630.4954
2005-06-24 10:05:00,15.34,15.34,15.32,15.32,365083.0272252567,1.069,1.069,1.0676,1.0676,365083.0272
2005-06-24 10:10:00,15.32,15.34,15.32,15.33,292066.4217802054,1.0676,1.069,1.0676,1.0683,292066.4218
2005-06-24 10:15:00,15.33,15.33,15.32,15.32,346072.78675435577,1.0683,1.0683,1.0676,1.0676,346072.7868
2005-06-24 10:20:00,15.32,15.32,15.31,15.32,294658.7272989646,1.0676,1.0676,1.0669,1.0676,294658.7273
2005-06-24 10:25:00,15.32,15.32,15.31,15.32,303299.7456948287,1.0676,1.0676,1.0669,1.0676,303299.7457
2005-06-24 10:30:00,15.32,15.33,15.32,15.33,360762.5180273247,1.0676,1.0683,1.0676,1.0683,360762.518
2005-06-24 10:35:00,15.33,15.33,15.31,15.31,233307.49668832973,1.0683,1.0683,1.0669,1.0669,233307.4967
2005-06-24 10:40:00,15.31,15.33,15.31,15.32,193990.86298714823,1.0669,1.0683,1.0669,1.0676,193990.863
2005-06-24 10:45:00,15.32,15.33,15.32,15.33,221642.12185391324,1.0676,1.0683,1.0676,1.0683,221642.1219
2005-06-24 10:50:00,15.33,15.35,15.33,15.34,299843.33833648305,1.0683,1.0697,1.0683,1.069,299843.3383
2005-06-24 10:55:00,15.34,15.34,15.32,15.34,164179.34952141723,1.069,1.069,1.0676,1.069,164179.3495
2005-06-24 11:00:00,15.34,15.36,15.34,15.36,482600.877409008,1.069,1.0704,1.069,1.0704,482600.8774
2005-06-24 11:05:00,15.36,15.38,15.35,15.37,272192.07946971804,1.0704,1.0718,1.0697,1.0711,272192.0795
2005-06-24 11:10:00,15.36,15.37,15.36,15.37,173252.41883707448,1.0704,1.0711,1.0704,1.0711,173252.4188
2005-06-24 11:15:00,15.37,15.4,15.36,15.36,266575.4175124064,1.0711,1.0732,1.0704,1.0704,266575.4175
2005-06-24 11:20:00,15.36,15.37,15.36,15.37,281265.1487853753,1.0704,1.0711,1.0704,1.0711,281265.1488
2005-06-24 11:25:00,15.37,15.38,15.37,15.38,334407.4119199393,1.0711,1.0718,1.0711,1.0718,334407.4119
2005-06-24 11:30:00,15.38,15.38,15.37,15.37,137824.24341403184,1.0718,1.0718,1.0711,1.0711,137824.2434
2005-06-24 11:35:00,15.37,15.38,15.36,15.36,293794.6254593782,1.0711,1.0718,1.0704,1.0704,293794.6255
2005-06-24 11:40:00,15.36,15.36,15.35,15.35,306324.10213338106,1.0704,1.0704,1.0697,1.0697,306324.1021
2005-06-24 11:45:00,15.35,15.35,15.34,15.35,130479.37777754736,1.0697,1.0697,1.069,1.0697,130479.3778
2005-06-24 11:50:00,15.35,15.35,15.33,15.33,149057.5673286551,1.0697,1.0697,1.0683,1.0683,149057.5673
2005-06-24 11:55:00,15.33,15.35,15.32,15.34,222506.2236934997,1.0683,1.0697,1.0676,1.069,222506.2237
2005-06-24 12:00:00,15.34,15.34,15.32,15.33,182325.48815273176,1.069,1.069,1.0676,1.0683,182325.4882
2005-06-24 12:05:00,15.33,15.36,15.33,15.35,256206.19543736952,1.0683,1.0704,1.0683,1.0697,256206.1954
2005-06-24 12:10:00,15.35,15.37,15.35,15.37,282993.35246454814,1.0697,1.0711,1.0697,1.0711,282993.3525
2005-06-24 12:15:00,15.37,15.38,15.37,15.38,229851.08932998413,1.0711,1.0718,1.0711,1.0718,229851.0893
2005-06-24 12:20:00,15.38,15.4,15.38,15.4,230715.1911695705,1.0718,1.0732,1.0718,1.0732,230715.1912
2005-06-24 12:25:00,15.4,15.4,15.39,15.39,220345.96909453365,1.0732,1.0732,1.0725,1.0725,220345.9691
2005-06-24 12:30:00,15.39,15.4,15.39,15.4,225098.52921225887,1.0725,1.0732,1.0725,1.0732,225098.5292
2005-06-24 12:35:00,15.4,15.4,15.39,15.39,136096.03973485902,1.0732,1.0732,1.0725,1.0725,136096.0397
2005-06-24 12:40:00,15.39,15.39,15.38,15.38,123998.61398064932,1.0725,1.0725,1.0718,1.0718,123998.614
2005-06-24 12:45:00,15.38,15.38,15.37,15.38,96347.35511388432,1.0718,1.0718,1.0711,1.0718,96347.3551
2005-06-24 12:50:00,15.38,15.38,15.37,15.38,106716.5771889212,1.0718,1.0718,1.0711,1.0718,106716.5772
2005-06-24 12:55:00,15.38,15.39,15.35,15.35,190966.50654859585,1.0718,1.0725,1.0697,1.0697,190966.5065
2005-06-24 13:00:00,15.35,15.36,15.35,15.35,212137.0016184628,1.0697,1.0704,1.0697,1.0697,212137.0016
2005-06-24 13:05:00,15.35,15.35,15.34,15.34,118381.95202333768,1.0697,1.0697,1.069,1.069,118381.952
2005-06-24 13:10:00,15.34,15.35,15.33,15.34,178004.97895479974,1.069,1.0697,1.0683,1.069,178004.979
2005-06-24 13:15:00,15.34,15.36,15.34,15.35,153378.07652658713,1.069,1.0704,1.069,1.0697,153378.0765
2005-06-24 13:20:00,15.35,15.35,15.33,15.34,182757.53907252496,1.0697,1.0697,1.0683,1.069,182757.5391
2005-06-24 13:25:00,15.34,15.34,15.32,15.33,236331.85312688217,1.069,1.069,1.0676,1.0683,236331.8531
2005-06-24 13:30:00,15.33,15.33,15.31,15.32,190534.45562880265,1.0683,1.0683,1.0669,1.0676,190534.4556
2005-06-24 13:35:00,15.32,15.32,15.3,15.31,316693.324208418,1.0676,1.0676,1.0662,1.0669,316693.3242
2005-06-24 13:40:00,15.3,15.31,15.3,15.3,200039.5758642531,1.0662,1.0669,1.0662,1.0662,200039.5759
2005-06-24 13:45:00,15.3,15.31,15.29,15.29,490377.7939652856,1.0662,1.0669,1.0655,1.0655,490377.794
2005-06-24 13:50:00,15.29,15.29,15.28,15.28,254477.9917581967,1.0655,1.0655,1.0648,1.0648,254477.9918
2005-06-24 13:55:00,15.28,15.28,15.24,15.24,626041.7827803515,1.0648,1.0648,1.062,1.062,626041.7828
2005-06-24 14:00:00,15.23,15.28,15.22,15.22,746583.9894026552,1.0613,1.0648,1.0606,1.0606,746583.9894
2005-06-24 14:05:00,15.23,15.24,15.22,15.23,343480.4812355966,1.0613,1.062,1.0606,1.0613,343480.4812
2005-06-24 14:10:00,15.23,15.24,15.23,15.23,502043.1687997021,1.0613,1.062,1.0613,1.0613,502043.1688
2005-06-24 14:15:00,15.23,15.23,15.23,15.23,284721.5561437209,1.0613,1.0613,1.0613,1.0613,284721.5561
2005-06-24 14:20:00,15.23,15.23,15.22,15.23,274784.3849884772,1.0613,1.0613,1.0606,1.0613,274784.385
2005-06-24 14:25:00,15.23,15.23,15.22,15.23,263119.0101540608,1.0613,1.0613,1.0606,1.0613,263119.0102
2005-06-24 14:30:00,15.23,15.23,15.23,15.23,359898.4161877383,1.0613,1.0613,1.0613,1.0613,359898.4162
2005-06-24 14:35:00,15.23,15.24,15.22,15.22,194422.91390694145,1.0613,1.062,1.0606,1.0606,194422.9139
2005-06-24 14:40:00,15.22,15.23,15.22,15.22,314533.0696094519,1.0606,1.0613,1.0606,1.0606,314533.0696
2005-06-24 14:45:00,15.22,15.24,15.22,15.22,318853.57880738395,1.0606,1.062,1.0606,1.0606,318853.5788
2005-06-24 14:50:00,15.22,15.23,15.21,15.21,551729.0245759205,1.0606,1.0613,1.0599,1.0599,551729.0246
2005-06-24 14:55:00,15.21,15.21,15.17,15.2,363786.87446587713,1.0599,1.0599,1.0572,1.0592,363786.8745
2005-06-24 15:00:00,15.2,15.21,15.19,15.21,465750.89153707307,1.0592,1.0599,1.0585,1.0599,465750.8915
2005-06-24 15:05:00,15.21,15.21,15.17,15.17,350393.2959522878,1.0599,1.0599,1.0572,1.0572,350393.296
2005-06-24 15:10:00,15.17,15.18,15.17,15.18,589317.4545979291,1.0572,1.0578,1.0572,1.0578,589317.4546
2005-06-24 15:15:00,15.18,15.19,15.17,15.19,559937.9920519914,1.0578,1.0585,1.0572,1.0585,559937.9921
2005-06-24 15:20:00,15.19,15.21,15.18,15.2,288177.96350206656,1.0585,1.0599,1.0578,1.0592,288177.9635
2005-06-24 15:25:00,15.2,15.2,15.17,15.18,447604.75290575856,1.0592,1.0592,1.0572,1.0578,447604.7529
2005-06-24 15:30:00,15.18,15.19,15.17,15.18,377612.5038992596,1.0578,1.0585,1.0572,1.0578,377612.5039
2005-06-24 15:35:00,15.18,15.19,15.16,15.19,618264.8662240738,1.0578,1.0585,1.0565,1.0585,618264.8662
2005-06-24 15:40:00,15.19,15.19,15.15,15.15,595366.167475034,1.0585,1.0585,1.0558,1.0558,595366.1675
2005-06-24 15:45:00,15.16,15.16,15.14,15.14,723253.2397338222,1.0565,1.0565,1.0551,1.0551,723253.2397
2005-06-24 15:50:00,15.14,15.16,15.13,15.13,1274550.2133899494,1.0551,1.0565,1.0544,1.0544,1274550.2134
2005-06-24 15:55:00,15.12,15.13,15.08,15.09,2009468.8279581885,1.0537,1.0544,1.0509,1.0516,2009468.828
2005-06-27 09:30:00,15.08,15.08,15.04,15.06,986804.3008076762,1.0509,1.0509,1.0481,1.0495,986804.3008
2005-06-27 09:35:00,15.06,15.07,15.05,15.06,403967.610006645,1.0495,1.0502,1.0488,1.0495,403967.61
2005-06-27 09:40:00,15.07,15.07,15.05,15.06,683072.5041930543,1.0502,1.0502,1.0488,1.0495,683072.5042
2005-06-27 09:45:00,15.06,15.06,15.05,15.05,599254.6257531729,1.0495,1.0495,1.0488,1.0488,599254.6258
2005-06-27 09:50:00,15.06,15.06,15.02,15.03,1235233.579688768,1.0495,1.0495,1.0467,1.0474,1235233.5797
2005-06-27 09:55:00,15.03,15.08,15.02,15.06,603575.1349511049,1.0474,1.0509,1.0467,1.0495,603575.135
2005-06-27 10:00:00,15.05,15.07,15.05,15.07,471799.60441417794,1.0488,1.0502,1.0488,1.0502,471799.6044
2005-06-27 10:05:00,15.07,15.08,15.07,15.08,381068.9112576053,1.0502,1.0509,1.0502,1.0509,381068.9113
2005-06-27 10:10:00,15.08,15.1,15.08,15.1,574627.7233249603,1.0509,1.0523,1.0509,1.0523,574627.7233
2005-06-27 10:15:00,15.1,15.15,15.1,15.14,524509.8166289487,1.0523,1.0558,1.0523,1.0551,524509.8166
2005-06-27 10:20:00,15.14,15.15,15.14,15.15,238492.10772584812,1.0551,1.0558,1.0551,1.0558,238492.1077
2005-06-27 10:25:00,15.14,15.15,15.12,15.12,227690.83473101808,1.0551,1.0558,1.0537,1.0537,227690.8347
2005-06-27 10:30:00,15.12,15.14,15.12,15.14,197015.21942570063,1.0537,1.0551,1.0537,1.0551,197015.2194
2005-06-27 10:35:00,15.14,15.16,15.13,15.15,334407.4119199393,1.0551,1.0565,1.0544,1.0558,334407.4119
2005-06-27 10:40:00,15.16,15.17,15.15,15.15,289906.16718123935,1.0565,1.0572,1.0558,1.0558,289906.1672
2005-06-27 10:45:00,15.15,15.15,15.14,15.15,192262.65930797544,1.0558,1.0558,1.0551,1.0558,192262.6593
2005-06-27 10:50:00,15.15,15.16,15.14,15.14,125726.81765982212,1.0558,1.0565,1.0551,1.0551,125726.8177
2005-06-27 10:55:00,15.15,15.15,15.12,15.13,123566.56306085612,1.0558,1.0558,1.0537,1.0544,123566.5631
2005-06-27 11:00:00,15.13,15.13,15.11,15.11,177140.8771152133,1.0544,1.0544,1.053,1.053,177140.8771
2005-06-27 11:05:00,15.11,15.11,15.09,15.09,170228.06239852207,1.053,1.053,1.0516,1.0516,170228.0624
2005-06-27 11:10:00,15.09,15.09,15.07,15.07,487353.4375267332,1.0516,1.0516,1.0502,1.0502,487353.4375
2005-06-27 11:15:00,15.07,15.09,15.07,15.09,194854.96482673465,1.0502,1.0516,1.0502,1.0516,194854.9648
2005-06-27 11:20:00,15.09,15.1,15.08,15.09,206088.288741358,1.0516,1.0523,1.0509,1.0516,206088.2887
2005-06-27 11:25:00,15.09,15.1,15.07,15.09,176276.77527562692,1.0516,1.0523,1.0502,1.0516,176276.7753
2005-06-27 11:30:00,15.09,15.09,15.07,15.09,171092.16423810847,1.0516,1.0516,1.0502,1.0516,171092.1642
2005-06-27 11:35:00,15.09,15.1,15.08,15.09,146897.3127296891,1.0516,1.0523,1.0509,1.0516,146897.3127
2005-06-27 11:40:00,15.09,15.1,15.09,15.1,204792.13598197832,1.0516,1.0523,1.0516,1.0523,204792.136
2005-06-27 11:45:00,15.1,15.13,15.1,15.13,179301.13171417933,1.0523,1.0544,1.0523,1.0544,179301.1317
2005-06-27 11:50:00,15.13,15.13,15.12,15.13,187942.1501100434,1.0544,1.0544,1.0537,1.0544,187942.1501
2005-06-27 11:55:00,15.13,15.15,15.13,15.14,111037.08638685325,1.0544,1.0558,1.0544,1.0551,111037.0864
2005-06-27 12:00:00,15.14,15.14,15.13,15.13,211272.8997788764,1.0551,1.0551,1.0544,1.0544,211272.8998
2005-06-27 12:05:00,15.14,15.14,15.1,15.1,129615.27593796096,1.0551,1.0551,1.0523,1.0523,129615.2759
2005-06-27 12:10:00,15.11,15.11,15.1,15.11,247565.17704150543,1.053,1.053,1.0523,1.053,247565.177
2005-06-27 12:15:00,15.11,15.12,15.11,15.11,147761.4145692755,1.053,1.0537,1.053,1.053,147761.4146
2005-06-27 12:20:00,15.11,15.11,15.1,15.1,205656.23782156472,1.053,1.053,1.0523,1.0523,205656.2378
2005-06-27 12:25:00,15.1,15.11,15.1,15.1,79065.31832215619,1.0523,1.053,1.0523,1.0523,79065.3183
2005-06-27 12:30:00,15.1,15.12,15.1,15.12,322309.9861657296,1.0523,1.0537,1.0523,1.0537,322309.9862
2005-06-27 12:35:00,15.12,15.13,15.12,15.12,222938.2746132929,1.0537,1.0544,1.0537,1.0537,222938.2746
2005-06-27 12:40:00,15.12,15.12,15.1,15.1,163747.29860162403,1.0537,1.0537,1.0523,1.0523,163747.2986
2005-06-27 12:45:00,15.1,15.1,15.08,15.08,138256.29433382503,1.0523,1.0523,1.0509,1.0509,138256.2943
2005-06-27 12:50:00,15.08,15.09,15.08,15.08,191398.55746838904,1.0509,1.0516,1.0509,1.0509,191398.5575
2005-06-27 12:55:00,15.08,15.08,15.07,15.07,273056.18130930443,1.0509,1.0509,1.0502,1.0502,273056.1813
2005-06-27 13:00:00,15.07,15.07,15.07,15.07,168067.80779955606,1.0502,1.0502,1.0502,1.0502,168067.8078
2005-06-27 13:05:00,15.07,15.09,15.07,15.08,137392.1924942386,1.0502,1.0516,1.0502,1.0509,137392.1925
2005-06-27 13:10:00,15.08,15.09,15.07,15.08,152946.02560679393,1.0509,1.0516,1.0502,1.0509,152946.0256
2005-06-27 13:15:00,15.08,15.09,15.08,15.08,74744.80912422415,1.0509,1.0516,1.0509,1.0509,74744.8091
2005-06-27 13:20:00,15.08,15.08,15.07,15.07,175412.6734360405,1.0509,1.0509,1.0502,1.0502,175412.6734
2005-06-27 13:25:00,15.07,15.08,15.07,15.07,122702.46122126972,1.0502,1.0509,1.0502,1.0502,122702.4612
2005-06-27 13:30:00,15.08,15.08,15.07,15.07,123566.56306085612,1.0509,1.0509,1.0502,1.0502,123566.5631
2005-06-27 13:35:00,15.07,15.07,15.07,15.07,119678.10478271727,1.0502,1.0502,1.0502,1.0502,119678.1048
2005-06-27 13:40:00,15.07,15.07,15.06,15.07,423409.9013973392,1.0502,1.0502,1.0495,1.0502,423409.9014
2005-06-27 13:45:00,15.06,15.06,15.04,15.04,400079.1517285062,1.0495,1.0495,1.0481,1.0481,400079.1517
2005-06-27 13:50:00,15.04,15.05,15.03,15.04,325334.342604282,1.0481,1.0488,1.0474,1.0481,325334.3426
2005-06-27 13:55:00,15.04,15.05,15.04,15.04,296386.9309781374,1.0481,1.0488,1.0481,1.0481,296386.931
2005-06-27 14:00:00,15.04,15.05,15.04,15.05,361626.6198669111,1.0481,1.0488,1.0481,1.0488,361626.6199
2005-06-27 14:05:00,15.05,15.05,15.04,15.05,292498.4726999986,1.0488,1.0488,1.0481,1.0488,292498.4727
2005-06-27 14:10:00,15.04,15.05,15.03,15.04,548704.668137368,1.0481,1.0488,1.0474,1.0481,548704.6681
2005-06-27 14:15:00,15.04,15.05,15.04,15.04,362490.7217064975,1.0481,1.0488,1.0481,1.0481,362490.7217
2005-06-27 14:20:00,15.04,15.06,15.04,15.05,261822.8573946812,1.0481,1.0495,1.0481,1.0488,261822.8574
2005-06-27 14:25:00,15.05,15.06,15.04,15.06,248429.27888109183,1.0488,1.0495,1.0481,1.0495,248429.2789
2005-06-27 14:30:00,15.06,15.07,15.05,15.07,326630.4953636616,1.0495,1.0502,1.0488,1.0502,326630.4954
2005-06-27 14:35:00,15.07,15.08,15.06,15.06,209976.7470194968,1.0502,1.0509,1.0495,1.0495,209976.747
2005-06-27 14:40:00,15.06,15.06,15.06,15.06,148625.5164088619,1.0495,1.0495,1.0495,1.0495,148625.5164
2005-06-27 14:45:00,15.06,15.06,15.05,15.05,126158.86857961534,1.0495,1.0495,1.0488,1.0488,126158.8686
2005-06-27 14:50:00,15.05,15.06,15.05,15.06,158562.68756410558,1.0488,1.0495,1.0488,1.0495,158562.6876
2005-06-27 14:55:00,15.06,15.06,15.05,15.06,151649.87284741434,1.0495,1.0495,1.0488,1.0495,151649.8728
2005-06-27 15:00:00,15.06,15.06,15.05,15.06,313236.91685007233,1.0495,1.0495,1.0488,1.0495,313236.9169
2005-06-27 15:05:00,15.06,15.07,15.05,15.07,276944.63958744326,1.0495,1.0502,1.0488,1.0502,276944.6396
2005-06-27 15:10:00,15.07,15.09,15.07,15.08,302003.59293544904,1.0502,1.0516,1.0502,1.0509,302003.5929
2005-06-27 15:15:00,15.08,15.1,15.08,15.1,185781.8955110774,1.0509,1.0523,1.0509,1.0523,185781.8955
2005-06-27 15:20:00,15.1,15.1,15.09,15.09,269167.7230311656,1.0523,1.0523,1.0516,1.0516,269167.723
2005-06-27 15:25:00,15.09,15.09,15.08,15.08,236763.90404667536,1.0516,1.0516,1.0509,1.0509,236763.904
2005-06-27 15:30:00,15.09,15.09,15.05,15.06,387549.6750545033,1.0516,1.0516,1.0488,1.0495,387549.6751
2005-06-27 15:35:00,15.06,15.08,15.05,15.07,456245.7713016226,1.0495,1.0509,1.0488,1.0502,456245.7713
2005-06-27 15:40:00,15.07,15.07,15.05,15.06,330086.90272200725,1.0502,1.0502,1.0488,1.0495,330086.9027
2005-06-27 15:45:00,15.06,15.07,15.05,15.07,453653.4657828634,1.0495,1.0502,1.0488,1.0502,453653.4658
2005-06-27 15:50:00,15.07,15.07,15.05,15.05,399647.100808713,1.0502,1.0502,1.0488,1.0488,399647.1008
2005-06-27 15:55:00,15.05,15.05,15.04,15.05,746583.9894026552,1.0488,1.0488,1.0481,1.0488,746583.9894
2005-06-28 09:30:00,15.11,15.13,15.11,15.12,1080559.3504028013,1.053,1.0544,1.053,1.0537,1080559.3504
2005-06-28 09:35:00,15.12,15.12,15.08,15.09,441988.0909484469,1.0537,1.0537,1.0509,1.0516,441988.0909
2005-06-28 09:40:00,15.09,15.1,15.08,15.09,354713.8051502198,1.0516,1.0523,1.0509,1.0516,354713.8052
2005-06-28 09:45:00,15.09,15.09,15.07,15.08,345208.6849147694,1.0516,1.0516,1.0502,1.0509,345208.6849
2005-06-28 09:50:00,15.07,15.09,15.07,15.09,257070.2972769559,1.0502,1.0516,1.0502,1.0516,257070.2973
2005-06-28 09:55:00,15.1,15.12,15.09,15.11,542655.9552602633,1.0523,1.0537,1.0516,1.053,542655.9553
2005-06-28 10:00:00,15.11,15.12,15.1,15.1,580244.3852822719,1.053,1.0537,1.0523,1.0523,580244.3853
2005-06-28 10:05:00,15.1,15.1,15.08,15.09,229851.08932998413,1.0523,1.0523,1.0509,1.0516,229851.0893
2005-06-28 10:10:00,15.09,15.1,15.08,15.09,215161.3580570152,1.0516,1.0523,1.0509,1.0516,215161.3581
2005-06-28 10:15:00,15.09,15.11,15.09,15.1,355145.856070013,1.0516,1.053,1.0516,1.0523,355145.8561
2005-06-28 10:20:00,15.1,15.11,15.09,15.1,298979.2364968966,1.0523,1.053,1.0516,1.0523,298979.2365
2005-06-28 10:25:00,15.1,15.11,15.1,15.11,242380.566003987,1.0523,1.053,1.0523,1.053,242380.566
2005-06-28 10:30:00,15.11,15.12,15.1,15.11,436371.42899113527,1.053,1.0537,1.0523,1.053,436371.429
2005-06-28 10:35:00,15.1,15.11,15.1,15.1,489945.7430454925,1.0523,1.053,1.0523,1.0523,489945.743
2005-06-28 10:40:00,15.11,15.11,15.09,15.11,321013.83340635,1.053,1.053,1.0516,1.053,321013.8334
2005-06-28 10:45:00,15.1,15.1,15.09,15.09,308484.3567323471,1.0523,1.0523,1.0516,1.0516,308484.3567
2005-06-28 10:50:00,15.09,15.09,15.09,15.09,472231.6553339712,1.0516,1.0516,1.0516,1.0516,472231.6553
2005-06-28 10:55:00,15.09,15.09,15.08,15.08,247133.12612171224,1.0516,1.0516,1.0509,1.0509,247133.1261
2005-06-28 11:00:00,15.08,15.1,15.08,15.09,344344.583075183,1.0509,1.0523,1.0509,1.0516,344344.5831
2005-06-28 11:05:00,15.09,15.09,15.08,15.09,308916.4076521403,1.0516,1.0516,1.0509,1.0516,308916.4077
2005-06-28 11:10:00,15.09,15.09,15.03,15.04,573331.5705655806,1.0516,1.0516,1.0474,1.0481,573331.5706
2005-06-28 11:15:00,15.04,15.05,15.04,15.05,227690.83473101808,1.0481,1.0488,1.0481,1.0488,227690.8347
2005-06-28 11:20:00,15.05,15.06,15.05,15.05,235899.80220708897,1.0488,1.0495,1.0488,1.0488,235899.8022
2005-06-28 11:25:00,15.05,15.06,15.05,15.05,226394.6819716385,1.0488,1.0495,1.0488,1.0488,226394.682
2005-06-28 11:30:00,15.05,15.06,15.05,15.05,369403.5364231888,1.0488,1.0495,1.0488,1.0488,369403.5364
2005-06-28 11:35:00,15.05,15.05,15.04,15.04,289474.1162614461,1.0488,1.0488,1.0481,1.0481,289474.1163
2005-06-28 11:40:00,15.04,15.04,15.04,15.04,163747.29860162403,1.0481,1.0481,1.0481,1.0481,163747.2986
2005-06-28 11:45:00,15.04,15.05,15.03,15.05,204792.13598197832,1.0481,1.0488,1.0474,1.0488,204792.136
2005-06-28 11:50:00,15.05,15.06,15.04,15.04,168499.85871934926,1.0488,1.0495,1.0481,1.0481,168499.8587
2005-06-28 11:55:00,15.04,15.05,15.04,15.04,194854.96482673465,1.0481,1.0488,1.0481,1.0481,194854.9648
2005-06-28 12:00:00,15.04,15.05,15.04,15.05,353849.7033106334,1.0481,1.0488,1.0481,1.0488,353849.7033
2005-06-28 12:05:00,15.04,15.05,15.04,15.05,190102.40470900945,1.0481,1.0488,1.0481,1.0488,190102.4047
2005-06-28 12:10:00,15.05,15.06,15.04,15.05,122270.41030147651,1.0488,1.0495,1.0481,1.0488,122270.4103
2005-06-28 12:15:00,15.05,15.05,15.04,15.05,563826.4503301302,1.0488,1.0488,1.0481,1.0488,563826.4503
2005-06-28 12:20:00,15.05,15.06,15.05,15.06,111037.08638685325,1.0488,1.0495,1.0488,1.0495,111037.0864
2005-06-28 12:25:00,15.06,15.06,15.05,15.06,149489.6182484483,1.0495,1.0495,1.0488,1.0495,149489.6182
2005-06-28 12:30:00,15.06,15.07,15.06,15.06,473959.8590131439,1.0495,1.0502,1.0495,1.0495,473959.859
2005-06-28 12:35:00,15.06,15.07,15.05,15.06,133503.7342160998,1.0495,1.0502,1.0488,1.0495,133503.7342
2005-06-28 12:40:00,15.06,15.06,15.06,15.06,238060.05680605496,1.0495,1.0495,1.0495,1.0495,238060.0568
2005-06-28 12:45:00,15.06,15.06,15.05,15.06,173252.41883707448,1.0495,1.0495,1.0488,1.0495,173252.4188
2005-06-28 12:50:00,15.06,15.06,15.05,15.06,144737.05813072308,1.0495,1.0495,1.0488,1.0495,144737.0581
2005-06-28 12:55:00,15.06,15.07,15.06,15.06,109740.9336274736,1.0495,1.0502,1.0495,1.0495,109740.9336
2005-06-28 13:00:00,15.07,15.09,15.06,15.09,246701.07520191904,1.0502,1.0516,1.0495,1.0516,246701.0752
2005-06-28 13:05:00,15.09,15.1,15.09,15.1,213865.2052976356,1.0516,1.0523,1.0516,1.0523,213865.2053
2005-06-28 13:10:00,15.1,15.11,15.1,15.11,411312.47564312944,1.0523,1.053,1.0523,1.053,411312.4756
2005-06-28 13:15:00,15.1,15.11,15.1,15.1,226826.7328914317,1.0523,1.053,1.0523,1.0523,226826.7329
2005-06-28 13:20:00,15.1,15.1,15.09,15.09,444148.3455474129,1.0523,1.0523,1.0516,1.0516,444148.3455
2005-06-28 13:25:00,15.1,15.1,15.08,15.08,233739.54760812293,1.0523,1.0523,1.0509,1.0509,233739.5476
2005-06-28 13:30:00,15.08,15.08,15.08,15.08,458406.0259005886,1.0509,1.0509,1.0509,1.0509,458406.0259
2005-06-28 13:35:00,15.08,15.08,15.06,15.06,424706.0541567188,1.0509,1.0509,1.0495,1.0495,424706.0542
2005-06-28 13:40:00,15.06,15.06,15.06,15.06,130479.37777754736,1.0495,1.0495,1.0495,1.0495,130479.3778
2005-06-28 13:45:00,15.06,15.07,15.06,15.07,132639.6323765134,1.0495,1.0502,1.0495,1.0502,132639.6324
2005-06-28 13:50:00,15.07,15.08,15.07,15.08,249725.43164047145,1.0502,1.0509,1.0502,1.0509,249725.4316
2005-06-28 13:55:00,15.08,15.09,15.07,15.08,192262.65930797544,1.0509,1.0516,1.0502,1.0509,192262.6593
2005-06-28 14:00:00,15.08,15.09,15.08,15.09,362058.6707867043,1.0509,1.0516,1.0509,1.0516,362058.6708
2005-06-28 14:05:00,15.09,15.09,15.08,15.08,226826.7328914317,1.0516,1.0516,1.0509,1.0509,226826.7329
2005-06-28 14:10:00,15.08,15.08,15.07,15.08,248429.27888109183,1.0509,1.0509,1.0502,1.0509,248429.2789
2005-06-28 14:15:00,15.08,15.08,15.07,15.08,255774.1445175763,1.0509,1.0509,1.0502,1.0509,255774.1445
2005-06-28 14:20:00,15.07,15.08,15.06,15.06,344776.6339949762,1.0502,1.0509,1.0495,1.0495,344776.634
2005-06-28 14:25:00,15.06,15.07,15.06,15.07,358170.21250856546,1.0495,1.0502,1.0495,1.0502,358170.2125
2005-06-28 14:30:00,15.07,15.08,15.06,15.06,718068.6286963037,1.0502,1.0509,1.0495,1.0495,718068.6287
2005-06-28 14:35:00,15.06,15.07,15.06,15.07,130479.37777754736,1.0495,1.0502,1.0495,1.0502,130479.3778
2005-06-28 14:40:00,15.07,15.09,15.07,15.08,261822.8573946812,1.0502,1.0516,1.0502,1.0509,261822.8574
2005-06-28 14:45:00,15.09,15.09,15.08,15.09,178004.97895479974,1.0516,1.0516,1.0509,1.0516,178004.979
2005-06-28 14:50:00,15.09,15.1,15.09,15.1,127022.97041920177,1.0516,1.0523,1.0516,1.0523,127022.9704
2005-06-28 14:55:00,15.1,15.1,15.1,15.1,174980.6225162473,1.0523,1.0523,1.0523,1.0523,174980.6225
2005-06-28 15:00:00,15.1,15.1,15.1,15.1,145169.10905051627,1.0523,1.0523,1.0523,1.0523,145169.1091
2005-06-28 15:05:00,15.1,15.1,15.1,15.1,227258.7838112249,1.0523,1.0523,1.0523,1.0523,227258.7838
2005-06-28 15:10:00,15.1,15.1,15.1,15.1,194422.91390694145,1.0523,1.0523,1.0523,1.0523,194422.9139
2005-06-28 15:15:00,15.1,15.1,15.1,15.1,411312.47564312944,1.0523,1.0523,1.0523,1.0523,411312.4756
2005-06-28 15:20:00,15.1,15.1,15.09,15.1,384525.3186159509,1.0523,1.0523,1.0516,1.0523,384525.3186
2005-06-28 15:25:00,15.1,15.12,15.09,15.11,415632.9848410615,1.0523,1.0537,1.0516,1.053,415632.9848
2005-06-28 15:30:00,15.11,15.12,15.11,15.11,252317.7371592307,1.053,1.0537,1.053,1.053,252317.7372
2005-06-28 15:35:00,15.11,15.12,15.11,15.11,191830.60838818224,1.053,1.0537,1.053,1.053,191830.6084
2005-06-28 15:40:00,15.12,15.12,15.11,15.12,501611.11787990894,1.0537,1.0537,1.053,1.0537,501611.1179
2005-06-28 15:45:00,15.12,15.13,15.11,15.12,464022.6878579003,1.0537,1.0544,1.053,1.0537,464022.6879
2005-06-28 15:50:00,15.13,15.13,15.11,15.12,918108.2045605568,1.0544,1.0544,1.053,1.0537,918108.2046
2005-06-28 15:55:00,15.12,15.12,15.09,15.09,850708.2610728171,1.0537,1.0537,1.0516,1.0516,850708.2611
2005-06-29 09:30:00,15.11,15.12,15.09,15.09,687393.0133909864,1.053,1.0537,1.0516,1.0516,687393.0134
2005-06-29 09:35:00,15.08,15.08,15.06,15.06,267871.570271786,1.0509,1.0509,1.0495,1.0495,267871.5703
2005-06-29 09:40:00,15.06,15.07,15.04,15.06,260094.65371550835,1.0495,1.0502,1.0481,1.0495,260094.6537
2005-06-29 09:45:00,15.05,15.11,15.05,15.06,265711.31567282,1.0488,1.053,1.0488,1.0495,265711.3157
2005-06-29 09:50:00,15.06,15.07,15.06,15.06,136096.03973485902,1.0495,1.0502,1.0495,1.0495,136096.0397
2005-06-29 09:55:00,15.06,15.06,15.05,15.05,280401.0469457889,1.0495,1.0495,1.0488,1.0488,280401.0469
2005-06-29 10:00:00,15.05,15.05,15.04,15.05,133503.7342160998,1.0488,1.0488,1.0481,1.0488,133503.7342
2005-06-29 10:05:00,15.04,15.05,15.04,15.04,733190.4108890658,1.0481,1.0488,1.0481,1.0481,733190.4109
2005-06-29 10:10:00,15.04,15.05,15.01,15.01,541359.8025008836,1.0481,1.0488,1.046,1.046,541359.8025
2005-06-29 10:15:00,15.01,15.03,15.01,15.03,688257.1152305728,1.046,1.0474,1.046,1.0474,688257.1152
2005-06-29 10:20:00,15.03,15.03,15.02,15.03,418657.3412796139,1.0474,1.0474,1.0467,1.0474,418657.3413
2005-06-29 10:25:00,15.02,15.05,15.02,15.05,918972.3064001432,1.0467,1.0488,1.0467,1.0488,918972.3064
2005-06-29 10:30:00,15.05,15.06,15.04,15.04,438099.63267030806,1.0488,1.0495,1.0481,1.0481,438099.6327
2005-06-29 10:35:00,15.04,15.04,15.03,15.03,400079.1517285062,1.0481,1.0481,1.0474,1.0474,400079.1517
2005-06-29 10:40:00,15.03,15.05,15.03,15.03,429026.5633546508,1.0474,1.0488,1.0474,1.0474,429026.5634
2005-06-29 10:45:00,15.03,15.03,15.02,15.03,376748.4020596732,1.0474,1.0474,1.0467,1.0474,376748.4021
2005-06-29 10:50:00,15.02,15.03,15.02,15.03,303299.7456948287,1.0467,1.0474,1.0467,1.0474,303299.7457
2005-06-29 10:55:00,15.03,15.04,15.02,15.03,77769.16556277659,1.0474,1.0481,1.0467,1.0474,77769.1656
2005-06-29 11:00:00,15.03,15.03,15.01,15.01,296386.9309781374,1.0474,1.0474,1.046,1.046,296386.931
2005-06-29 11:05:00,15.01,15.01,15.01,15.01,543520.0570998497,1.046,1.046,1.046,1.046,543520.0571
2005-06-29 11:10:00,15.01,15.02,15.0,15.0,500314.96512052935,1.046,1.0467,1.0453,1.0453,500314.9651
2005-06-29 11:15:00,15.0,15.01,15.0,15.01,216889.561736188,1.0453,1.046,1.0453,1.046,216889.5617
2005-06-29 11:20:00,14.99,15.01,14.99,14.99,378908.6566586392,1.0446,1.046,1.0446,1.0446,378908.6567
2005-06-29 11:25:00,15.0,15.01,15.0,15.01,318853.57880738395,1.0453,1.046,1.0453,1.046,318853.5788
2005-06-29 11:30:00,15.01,15.02,15.01,15.02,155970.38204534637,1.046,1.0467,1.046,1.0467,155970.382
2005-06-29 11:35:00,15.02,15.04,15.02,15.04,237195.95496646856,1.0467,1.0481,1.0467,1.0481,237195.955
2005-06-29 11:40:00,15.04,15.05,15.03,15.05,224666.47829246568,1.0481,1.0488,1.0474,1.0488,224666.4783
2005-06-29 11:45:00,15.05,15.05,15.04,15.05,217753.66357577444,1.0488,1.0488,1.0481,1.0488,217753.6636
2005-06-29 11:50:00,15.05,15.07,15.05,15.07,145601.1599703095,1.0488,1.0502,1.0488,1.0502,145601.16
2005-06-29 11:55:00,15.07,15.07,15.05,15.06,190102.40470900945,1.0502,1.0502,1.0488,1.0495,190102.4047
2005-06-29 12:00:00,15.06,15.07,15.04,15.04,194854.96482673465,1.0495,1.0502,1.0481,1.0481,194854.9648
2005-06-29 12:05:00,15.04,15.05,15.03,15.04,191830.60838818224,1.0481,1.0488,1.0474,1.0481,191830.6084
2005-06-29 12:10:00,15.04,15.04,15.03,15.03,93755.04959512508,1.0481,1.0481,1.0474,1.0474,93755.0496
2005-06-29 12:15:00,15.03,15.04,15.03,15.04,130911.42869734055,1.0474,1.0481,1.0474,1.0481,130911.4287
2005-06-29 12:20:00,15.04,15.04,15.03,15.03,167203.70595996964,1.0481,1.0481,1.0474,1.0474,167203.706
2005-06-29 12:25:00,15.03,15.04,15.03,15.04,282129.2506249617,1.0474,1.0481,1.0474,1.0481,282129.2506
2005-06-29 12:30:00,15.04,15.06,15.04,15.06,328790.74996262765,1.0481,1.0495,1.0481,1.0495,328790.75
2005-06-29 12:35:00,15.07,15.07,15.06,15.07,215593.4089768084,1.0502,1.0502,1.0495,1.0502,215593.409
2005-06-29 12:40:00,15.07,15.07,15.07,15.07,70424.29992629212,1.0502,1.0502,1.0502,1.0502,70424.2999
2005-06-29 12:45:00,15.07,15.07,15.07,15.07,111469.13730664644,1.0502,1.0502,1.0502,1.0502,111469.1373
2005-06-29 12:50:00,15.07,15.08,15.06,15.07,183189.58999231816,1.0502,1.0509,1.0495,1.0502,183189.59
2005-06-29 12:55:00,15.07,15.07,15.05,15.06,213001.1034580492,1.0502,1.0502,1.0488,1.0495,213001.1035
2005-06-29 13:00:00,15.06,15.06,15.05,15.05,89002.48947739987,1.0495,1.0495,1.0488,1.0488,89002.4895
2005-06-29 13:05:00,15.05,15.06,15.04,15.04,186213.9464308706,1.0488,1.0495,1.0481,1.0481,186213.9464
2005-06-29 13:10:00,15.04,15.05,15.04,15.04,232875.44576853653,1.0481,1.0488,1.0481,1.0481,232875.4458
2005-06-29 13:15:00,15.04,15.04,15.03,15.03,283857.45430413453,1.0481,1.0481,1.0474,1.0474,283857.4543
2005-06-29 13:20:00,15.03,15.03,15.01,15.01,249725.43164047145,1.0474,1.0474,1.046,1.046,249725.4316
2005-06-29 13:25:00,15.02,15.02,15.01,15.01,71288.40176587853,1.0467,1.0467,1.046,1.046,71288.4018
2005-06-29 13:30:00,15.01,15.03,15.01,15.02,245404.92244253945,1.046,1.0474,1.046,1.0467,245404.9224
2005-06-29 13:35:00,15.02,15.02,15.02,15.02,349961.2450324946,1.0467,1.0467,1.0467,1.0467,349961.245
2005-06-29 13:40:00,15.02,15.03,15.02,15.02,181461.3863131453,1.0467,1.0474,1.0467,1.0467,181461.3863
2005-06-29 13:45:00,15.02,15.02,15.0,15.0,225530.58013205207,1.0467,1.0467,1.0453,1.0453,225530.5801
2005-06-29 13:50:00,15.0,15.0,14.98,14.98,297251.0328177238,1.0453,1.0453,1.0439,1.0439,297251.0328
2005-06-29 13:55:00,14.98,15.0,14.98,14.99,280401.0469457889,1.0439,1.0453,1.0439,1.0446,280401.0469
2005-06-29 14:00:00,14.99,15.0,14.99,14.99,148193.4654890687,1.0446,1.0453,1.0446,1.0446,148193.4655
2005-06-29 14:05:00,14.99,14.99,14.98,14.98,115789.64650457846,1.0446,1.0446,1.0439,1.0439,115789.6465
2005-06-29 14:10:00,14.99,15.0,14.98,14.98,237195.95496646856,1.0446,1.0453,1.0439,1.0439,237195.955
2005-06-29 14:15:00,14.99,14.99,14.98,14.99,153810.12744638036,1.0446,1.0446,1.0439,1.0446,153810.1274
2005-06-29 14:20:00,14.99,15.0,14.99,14.99,187510.09919025016,1.0446,1.0453,1.0446,1.0446,187510.0992
2005-06-29 14:25:00,14.99,14.99,14.99,14.99,120974.25754209692,1.0446,1.0446,1.0446,1.0446,120974.2575
2005-06-29 14:30:00,14.99,15.0,14.99,15.0,659741.7545242213,1.0446,1.0453,1.0446,1.0453,659741.7545
2005-06-29 14:35:00,14.99,15.0,14.99,14.99,304163.8475344151,1.0446,1.0453,1.0446,1.0446,304163.8475
2005-06-29 14:40:00,14.99,15.01,14.99,15.0,236331.85312688217,1.0446,1.046,1.0446,1.0453,236331.8531
2005-06-29 14:45:00,15.0,15.01,15.0,15.01,294658.7272989646,1.0453,1.046,1.0453,1.046,294658.7273
2005-06-29 14:50:00,15.01,15.01,15.0,15.01,267007.4684321996,1.046,1.046,1.0453,1.046,267007.4684
2005-06-29 14:55:00,15.01,15.01,15.0,15.0,348233.0413533218,1.046,1.046,1.0453,1.0453,348233.0414
2005-06-29 15:00:00,15.0,15.01,14.99,15.01,257070.2972769559,1.0453,1.046,1.0446,1.046,257070.2973
2005-06-29 15:05:00,15.01,15.01,15.01,15.01,140416.54893279105,1.046,1.046,1.046,1.046,140416.5489
2005-06-29 15:10:00,15.01,15.01,15.0,15.0,166771.65504017644,1.046,1.046,1.0453,1.0453,166771.655
2005-06-29 15:15:00,15.0,15.01,15.0,15.01,200903.6777038395,1.0453,1.046,1.0453,1.046,200903.6777
2005-06-29 15:20:00,15.01,15.01,15.01,15.01,252749.78807902389,1.046,1.046,1.046,1.046,252749.7881
2005-06-29 15:25:00,15.01,15.01,15.0,15.01,244540.82060295303,1.046,1.046,1.0453,1.046,244540.8206
2005-06-29 15:30:00,15.01,15.01,15.01,15.01,247565.17704150543,1.046,1.046,1.046,1.046,247565.177
2005-06-29 15:35:00,15.01,15.04,15.01,15.04,324038.18984490243,1.046,1.0481,1.046,1.0481,324038.1898
2005-06-29 15:40:00,15.04,15.06,15.04,15.06,448036.80382555176,1.0481,1.0495,1.0481,1.0495,448036.8038
2005-06-29 15:45:00,15.06,15.09,15.06,15.09,712451.9667389921,1.0495,1.0516,1.0495,1.0516,712451.9667
2005-06-29 15:50:00,15.09,15.09,15.07,15.08,613512.3061063485,1.0516,1.0516,1.0502,1.0509,613512.3061
2005-06-29 15:55:00,15.08,15.08,15.07,15.07,392302.2351722285,1.0509,1.0509,1.0502,1.0502,392302.2352
2005-06-30 09:30:00,15.04,15.04,15.04,15.04,0.0,1.0481,1.0481,1.0481,1.0481,0.0
2005-06-30 09:35:00,15.16,15.18,15.14,15.14,1094384.9798361838,1.0565,1.0578,1.0551,1.0551,1094384.9798
2005-06-30 09:40:00,15.14,15.15,15.1,15.1,299843.33833648305,1.0551,1.0558,1.0523,1.0523,299843.3383
2005-06-30 09:45:00,15.1,15.1,15.09,15.1,362490.7217064975,1.0523,1.0523,1.0516,1.0523,362490.7217
2005-06-30 09:50:00,15.1,15.13,15.1,15.12,269167.7230311656,1.0523,1.0544,1.0523,1.0537,269167.723
2005-06-30 09:55:00,15.12,15.14,15.12,15.13,272624.13038951124,1.0537,1.0551,1.0537,1.0544,272624.1304
2005-06-30 10:00:00,15.13,15.14,15.12,15.13,113197.34098581925,1.0544,1.0551,1.0537,1.0544,113197.341
2005-06-30 10:05:00,15.12,15.13,15.12,15.12,114493.49374519884,1.0537,1.0544,1.0537,1.0537,114493.4937
2005-06-30 10:10:00,15.12,15.14,15.12,15.13,172820.36791728128,1.0537,1.0551,1.0537,1.0544,172820.3679
2005-06-30 10:15:00,15.13,15.13,15.13,15.13,123998.61398064932,1.0544,1.0544,1.0544,1.0544,123998.614
2005-06-30 10:20:00,15.13,15.14,15.13,15.14,269599.7739509588,1.0544,1.0551,1.0544,1.0551,269599.774
2005-06-30 10:25:00,15.14,15.14,15.13,15.14,174548.5715964541,1.0551,1.0551,1.0544,1.0551,174548.5716
2005-06-30 10:30:00,15.14,15.14,15.13,15.14,143440.90537134346,1.0551,1.0551,1.0544,1.0551,143440.9054
2005-06-30 10:35:00,15.14,15.14,15.13,15.14,208248.543340324,1.0551,1.0551,1.0544,1.0551,208248.5433
2005-06-30 10:40:00,15.14,15.14,15.13,15.14,174548.5715964541,1.0551,1.0551,1.0544,1.0551,174548.5716
2005-06-30 10:45:00,15.14,15.15,15.14,15.15,341320.22663663054,1.0551,1.0558,1.0551,1.0558,341320.2266
2005-06-30 10:50:00,15.15,15.15,15.14,15.14,247997.22796129863,1.0558,1.0558,1.0551,1.0551,247997.228
2005-06-30 10:55:00,15.15,15.15,15.13,15.13,191398.55746838904,1.0558,1.0558,1.0544,1.0544,191398.5575
2005-06-30 11:00:00,15.13,15.13,15.1,15.13,297683.083737517,1.0544,1.0544,1.0523,1.0544,297683.0837
2005-06-30 11:05:00,15.13,15.13,15.12,15.12,208680.5942601172,1.0544,1.0544,1.0537,1.0537,208680.5943
2005-06-30 11:10:00,15.12,15.14,15.12,15.14,166339.60412038324,1.0537,1.0551,1.0537,1.0551,166339.6041
2005-06-30 11:15:00,15.14,15.14,15.13,15.13,175844.72435583372,1.0551,1.0551,1.0544,1.0544,175844.7244
2005-06-30 11:20:00,15.13,15.14,15.13,15.14,236331.85312688217,1.0544,1.0551,1.0544,1.0551,236331.8531
2005-06-30 11:25:00,15.14,15.15,15.13,15.13,305027.9493740015,1.0551,1.0558,1.0544,1.0544,305027.9494
2005-06-30 11:30:00,15.14,15.14,15.13,15.14,324038.18984490243,1.0551,1.0551,1.0544,1.0551,324038.1898
2005-06-30 11:35:00,15.14,15.16,15.14,15.16,269599.7739509588,1.0551,1.0565,1.0551,1.0565,269599.774
2005-06-30 11:40:00,15.16,15.17,15.16,15.16,168067.80779955606,1.0565,1.0572,1.0565,1.0565,168067.8078
2005-06-30 11:45:00,15.16,15.16,15.15,15.15,260526.70463530155,1.0565,1.0565,1.0558,1.0558,260526.7046
2005-06-30 11:50:00,15.15,15.16,15.14,15.15,224666.47829246568,1.0558,1.0565,1.0551,1.0558,224666.4783
2005-06-30 11:55:00,15.15,15.16,15.14,15.16,191830.60838818224,1.0558,1.0565,1.0551,1.0565,191830.6084
2005-06-30 12:00:00,15.16,15.16,15.14,15.14,120974.25754209692,1.0565,1.0565,1.0551,1.0551,120974.2575
2005-06-30 12:05:00,15.14,15.14,15.14,15.14,158562.68756410558,1.0551,1.0551,1.0551,1.0551,158562.6876
2005-06-30 12:10:00,15.14,15.14,15.13,15.13,139984.49801299785,1.0551,1.0551,1.0544,1.0544,139984.498
2005-06-30 12:15:00,15.13,15.14,15.13,15.13,166339.60412038324,1.0544,1.0551,1.0544,1.0544,166339.6041
2005-06-30 12:20:00,15.13,15.13,15.13,15.13,114925.54466499206,1.0544,1.0544,1.0544,1.0544,114925.5447
2005-06-30 12:25:00,15.13,15.13,15.13,15.13,172388.3169974881,1.0544,1.0544,1.0544,1.0544,172388.317
2005-06-30 12:30:00,15.13,15.14,15.13,15.14,102828.11891078236,1.0544,1.0551,1.0544,1.0551,102828.1189
2005-06-30 12:35:00,15.14,15.14,15.13,15.14,129183.22501816777,1.0551,1.0551,1.0544,1.0551,129183.225
2005-06-30 12:40:00,15.13,15.13,15.12,15.12,85978.13303884745,1.0544,1.0544,1.0537,1.0537,85978.133
2005-06-30 12:45:00,15.12,15.12,15.12,15.12,174548.5715964541,1.0537,1.0537,1.0537,1.0537,174548.5716
2005-06-30 12:50:00,15.12,15.12,15.11,15.11,145169.10905051627,1.0537,1.0537,1.053,1.053,145169.1091
2005-06-30 12:55:00,15.11,15.12,15.11,15.11,101531.96615140275,1.053,1.0537,1.053,1.053,101531.9662
2005-06-30 13:00:00,15.11,15.12,15.1,15.12,225098.52921225887,1.053,1.0537,1.0523,1.0537,225098.5292
2005-06-30 13:05:00,15.11,15.14,15.11,15.14,162451.1458422444,1.053,1.0551,1.053,1.0551,162451.1458
2005-06-30 13:10:00,15.15,15.16,15.14,15.14,136960.1415744454,1.0558,1.0565,1.0551,1.0551,136960.1416
2005-06-30 13:15:00,15.15,15.16,15.13,15.16,206520.3396611512,1.0558,1.0565,1.0544,1.0565,206520.3397
2005-06-30 13:20:00,15.16,15.16,15.14,15.14,49253.804856425166,1.0565,1.0565,1.0551,1.0551,49253.8049
2005-06-30 13:25:00,15.14,15.15,15.14,15.15,81225.5729211222,1.0551,1.0558,1.0551,1.0558,81225.5729
2005-06-30 13:30:00,15.15,15.15,15.11,15.12,222074.1727737065,1.0558,1.0558,1.053,1.0537,222074.1728
2005-06-30 13:35:00,15.12,15.12,15.11,15.11,64375.58704918728,1.0537,1.0537,1.053,1.053,64375.587
2005-06-30 13:40:00,15.12,15.12,15.11,15.12,153810.12744638036,1.0537,1.0537,1.053,1.0537,153810.1274
2005-06-30 13:45:00,15.11,15.12,15.11,15.12,109740.9336274736,1.053,1.0537,1.053,1.0537,109740.9336
2005-06-30 13:50:00,15.12,15.15,15.12,15.15,200039.5758642531,1.0537,1.0558,1.0537,1.0558,200039.5759
2005-06-30 13:55:00,15.15,15.17,15.15,15.17,2422509.5072804904,1.0558,1.0572,1.0558,1.0572,2422509.5073
2005-06-30 14:00:00,15.17,15.17,15.16,15.17,323174.08800531604,1.0572,1.0572,1.0565,1.0572,323174.088
2005-06-30 14:05:00,15.17,15.17,15.16,15.17,133935.785135893,1.0572,1.0572,1.0565,1.0572,133935.7851
2005-06-30 14:10:00,15.17,15.18,15.16,15.16,218185.71449556763,1.0572,1.0578,1.0565,1.0565,218185.7145
2005-06-30 14:15:00,15.17,15.17,15.12,15.13,395758.6425305742,1.0572,1.0572,1.0537,1.0544,395758.6425
2005-06-30 14:20:00,15.13,15.13,15.07,15.1,490377.7939652856,1.0544,1.0544,1.0502,1.0523,490377.794
2005-06-30 14:25:00,15.11,15.11,15.09,15.1,256206.19543736952,1.053,1.053,1.0516,1.0523,256206.1954
2005-06-30 14:30:00,15.11,15.11,15.07,15.07,292066.4217802054,1.053,1.053,1.0502,1.0502,292066.4218
2005-06-30 14:35:00,15.07,15.07,15.04,15.05,383661.2167763645,1.0502,1.0502,1.0481,1.0488,383661.2168
2005-06-30 14:40:00,15.04,15.07,15.04,15.05,308484.3567323471,1.0481,1.0502,1.0481,1.0488,308484.3567
2005-06-30 14:45:00,15.05,15.07,15.05,15.06,282993.35246454814,1.0488,1.0502,1.0488,1.0495,282993.3525
2005-06-30 14:50:00,15.06,15.07,15.04,15.05,307188.2039729675,1.0495,1.0502,1.0481,1.0488,307188.204
2005-06-30 14:55:00,15.05,15.11,15.05,15.07,280401.0469457889,1.0488,1.053,1.0488,1.0502,280401.0469
2005-06-30 15:00:00,15.07,15.09,15.06,15.08,333543.3100803529,1.0502,1.0516,1.0495,1.0509,333543.3101
2005-06-30 15:05:00,15.08,15.1,15.08,15.09,293794.6254593782,1.0509,1.0523,1.0509,1.0516,293794.6255
2005-06-30 15:10:00,15.09,15.13,15.08,15.1,321445.8843261432,1.0516,1.0544,1.0509,1.0523,321445.8843
2005-06-30 15:15:00,15.1,15.12,15.1,15.11,244972.87152274625,1.0523,1.0537,1.0523,1.053,244972.8715
2005-06-30 15:20:00,15.11,15.11,15.09,15.1,343480.4812355966,1.053,1.053,1.0516,1.0523,343480.4812
2005-06-30 15:25:00,15.09,15.09,15.05,15.05,299411.28741668985,1.0516,1.0516,1.0488,1.0488,299411.2874
2005-06-30 15:30:00,15.05,15.06,15.03,15.04,794109.5905799075,1.0488,1.0495,1.0474,1.0481,794109.5906
2005-06-30 15:35:00,15.04,15.04,15.02,15.02,613080.2551865553,1.0481,1.0481,1.0467,1.0467,613080.2552
2005-06-30 15:40:00,15.02,15.03,15.0,15.01,558641.8392926118,1.0467,1.0474,1.0453,1.046,558641.8393
2005-06-30 15:45:00,15.0,15.01,14.97,14.97,635114.8520960087,1.0453,1.046,1.0432,1.0432,635114.8521
2005-06-30 15:50:00,14.97,14.99,14.95,14.95,969954.3149357412,1.0432,1.0446,1.0418,1.0418,969954.3149
2005-06-30 15:55:00,14.95,14.98,14.95,14.96,1107346.5074299795,1.0418,1.0439,1.0418,1.0425,1107346.5074
2005-07-01 09:30:00,15.08,15.08,15.02,15.07,1208878.4735813823,1.0509,1.0509,1.0467,1.0502,1208878.4736
2005-07-01 09:35:00,15.07,15.08,15.07,15.08,458406.0259005886,1.0502,1.0509,1.0502,1.0509,458406.0259
2005-07-01 09:40:00,15.08,15.13,15.08,15.11,623017.4263417991,1.0509,1.0544,1.0509,1.053,623017.4263
2005-07-01 09:45:00,15.1,15.11,15.09,15.09,563394.399410337,1.0523,1.053,1.0516,1.0516,563394.3994
2005-07-01 09:50:00,15.1,15.11,15.09,15.1,473527.80809335073,1.0523,1.053,1.0516,1.0523,473527.8081
2005-07-01 09:55:00,15.1,15.1,15.07,15.07,2349924.9527552323,1.0523,1.0523,1.0502,1.0502,2349924.9528
2005-07-01 10:00:00,15.08,15.09,15.07,15.09,349961.2450324946,1.0509,1.0516,1.0502,1.0516,349961.245
2005-07-01 10:05:00,15.09,15.1,15.08,15.09,353849.7033106334,1.0516,1.0523,1.0509,1.0516,353849.7033
2005-07-01 10:10:00,15.09,15.09,15.05,15.07,365515.0781450499,1.0516,1.0516,1.0488,1.0502,365515.0781
2005-07-01 10:15:00,15.07,15.07,15.01,15.04,311940.76409069274,1.0502,1.0502,1.046,1.0481,311940.7641
2005-07-01 10:20:00,15.03,15.05,15.01,15.01,238492.10772584812,1.0474,1.0488,1.046,1.046,238492.1077
2005-07-01 10:25:00,15.0,15.05,14.99,15.05,286449.7598228937,1.0453,1.0488,1.0446,1.0488,286449.7598
2005-07-01 10:30:00,15.05,15.09,15.05,15.09,312804.86593027913,1.0488,1.0516,1.0488,1.0516,312804.8659
2005-07-01 10:35:00,15.09,15.1,15.07,15.09,279536.9451062025,1.0516,1.0523,1.0502,1.0516,279536.9451
2005-07-01 10:40:00,15.09,15.09,15.07,15.07,151217.82192762112,1.0516,1.0516,1.0502,1.0502,151217.8219
2005-07-01 10:45:00,15.07,15.08,15.05,15.06,285153.6070635141,1.0502,1.0509,1.0488,1.0495,285153.6071
2005-07-01 10:50:00,15.07,15.08,15.06,15.08,155970.38204534637,1.0502,1.0509,1.0495,1.0509,155970.382
2005-07-01 10:55:00,15.08,15.11,15.07,15.11,326630.4953636616,1.0509,1.053,1.0502,1.053,326630.4954
2005-07-01 11:00:00,15.11,15.11,15.05,15.06,238060.05680605496,1.053,1.053,1.0488,1.0495,238060.0568
2005-07-01 11:05:00,15.05,15.06,15.03,15.04,397918.89712954016,1.0488,1.0495,1.0474,1.0481,397918.8971
2005-07-01 11:10:00,15.04,15.06,15.04,15.05,189670.35378921623,1.0481,1.0495,1.0481,1.0488,189670.3538
2005-07-01 11:15:00,15.04,15.07,15.04,15.07,224666.47829246568,1.0481,1.0502,1.0481,1.0502,224666.4783
2005-07-01 11:20:00,15.07,15.08,15.05,15.07,167203.70595996964,1.0502,1.0509,1.0488,1.0502,167203.706
2005-07-01 11:25:00,15.07,15.08,15.06,15.07,109308.88270768042,1.0502,1.0509,1.0495,1.0502,109308.8827
2005-07-01 11:30:00,15.07,15.07,15.06,15.06,151217.82192762112,1.0502,1.0502,1.0495,1.0495,151217.8219
2005-07-01 11:35:00,15.06,15.07,15.04,15.04,181461.3863131453,1.0495,1.0502,1.0481,1.0481,181461.3863
2005-07-01 11:40:00,15.04,15.05,15.04,15.04,104988.3735097484,1.0481,1.0488,1.0481,1.0481,104988.3735
2005-07-01 11:45:00,15.04,15.05,15.03,15.04,197447.27034549383,1.0481,1.0488,1.0474,1.0481,197447.2703
2005-07-01 11:50:00,15.04,15.05,15.03,15.04,227690.83473101808,1.0481,1.0488,1.0474,1.0481,227690.8347
2005-07-01 11:55:00,15.04,15.05,15.03,15.04,174116.5206766609,1.0481,1.0488,1.0474,1.0481,174116.5207
2005-07-01 12:00:00,15.04,15.05,15.04,15.05,130047.32685775416,1.0481,1.0488,1.0481,1.0488,130047.3269
2005-07-01 12:05:00,15.05,15.05,15.03,15.04,138256.29433382503,1.0488,1.0488,1.0474,1.0481,138256.2943
2005-07-01 12:10:00,15.04,15.05,15.04,15.05,136096.03973485902,1.0481,1.0488,1.0481,1.0488,136096.0397
2005-07-01 12:15:00,15.04,15.04,15.02,15.03,155106.28020575995,1.0481,1.0481,1.0467,1.0474,155106.2802
2005-07-01 12:20:00,15.03,15.05,15.03,15.04,96347.35511388432,1.0474,1.0488,1.0474,1.0481,96347.3551
2005-07-01 12:25:00,15.04,15.05,15.04,15.05,109740.9336274736,1.0481,1.0488,1.0481,1.0488,109740.9336
2005-07-01 12:30:00,15.05,15.05,15.03,15.05,120542.2066223037,1.0488,1.0488,1.0474,1.0488,120542.2066
2005-07-01 12:35:00,15.05,15.06,15.05,15.06,67399.9434877397,1.0488,1.0495,1.0488,1.0495,67399.9435
2005-07-01 12:40:00,15.06,15.06,15.04,15.05,120542.2066223037,1.0495,1.0495,1.0481,1.0488,120542.2066
2005-07-01 12:45:00,15.05,15.06,15.05,15.06,64807.63796898048,1.0488,1.0495,1.0488,1.0495,64807.638
2005-07-01 12:50:00,15.06,15.07,15.05,15.05,91162.74407636588,1.0495,1.0502,1.0488,1.0488,91162.7441
2005-07-01 12:55:00,15.05,15.07,15.05,15.06,94187.1005149183,1.0488,1.0502,1.0488,1.0495,94187.1005
2005-07-01 13:00:00,15.06,15.06,15.05,15.06,92890.9477555387,1.0495,1.0495,1.0488,1.0495,92890.9478
2005-07-01 13:05:00,15.06,15.06,15.05,15.06,66967.8925679465,1.0495,1.0495,1.0488,1.0495,66967.8926
2005-07-01 13:10:00,15.06,15.06,15.05,15.05,116221.69742437168,1.0495,1.0495,1.0488,1.0488,116221.6974
2005-07-01 13:15:00,15.05,15.07,15.05,15.07,120542.2066223037,1.0488,1.0502,1.0488,1.0502,120542.2066
2005-07-01 13:20:00,15.06,15.07,15.04,15.05,120110.1557025105,1.0495,1.0502,1.0481,1.0488,120110.1557
2005-07-01 13:25:00,15.05,15.05,15.04,15.04,93322.9986753319,1.0488,1.0488,1.0481,1.0481,93322.9987
2005-07-01 13:30:00,15.05,15.06,15.04,15.06,138256.29433382503,1.0488,1.0495,1.0481,1.0495,138256.2943
2005-07-01 13:35:00,15.06,15.07,15.05,15.07,40612.7864605611,1.0495,1.0502,1.0488,1.0502,40612.7865
2005-07-01 13:40:00,15.07,15.07,15.05,15.06,54870.466813736806,1.0502,1.0502,1.0488,1.0495,54870.4668
2005-07-01 13:45:00,15.06,15.08,15.05,15.08,101964.01707119597,1.0495,1.0509,1.0488,1.0509,101964.0171
2005-07-01 13:50:00,15.08,15.1,15.08,15.09,92890.9477555387,1.0509,1.0523,1.0509,1.0516,92890.9478
2005-07-01 13:55:00,15.09,15.09,15.07,15.07,54870.466813736806,1.0516,1.0516,1.0502,1.0502,54870.4668
2005-07-01 14:00:00,15.07,15.08,15.07,15.07,82089.67476070861,1.0502,1.0509,1.0502,1.0502,82089.6748
2005-07-01 14:05:00,15.07,15.08,15.06,15.08,184485.74275169772,1.0502,1.0509,1.0495,1.0509,184485.7428
2005-07-01 14:10:00,15.07,15.09,15.07,15.09,295954.8800583442,1.0502,1.0516,1.0502,1.0516,295954.8801
2005-07-01 14:15:00,15.09,15.09,15.07,15.07,210408.79793929,1.0516,1.0516,1.0502,1.0502,210408.7979
2005-07-01 14:20:00,15.07,15.09,15.07,15.08,149057.5673286551,1.0502,1.0516,1.0502,1.0509,149057.5673
2005-07-01 14:25:00,15.08,15.08,15.07,15.07,133071.68329630658,1.0509,1.0509,1.0502,1.0502,133071.6833
2005-07-01 14:30:00,15.07,15.07,15.06,15.07,89002.48947739987,1.0502,1.0502,1.0495,1.0502,89002.4895
2005-07-01 14:35:00,15.07,15.07,15.06,15.07,103260.16983057556,1.0502,1.0502,1.0495,1.0502,103260.1698
2005-07-01 14:40:00,15.07,15.08,15.07,15.07,88138.38763781346,1.0502,1.0509,1.0502,1.0502,88138.3876
2005-07-01 14:45:00,15.07,15.08,15.05,15.05,186213.9464308706,1.0502,1.0509,1.0488,1.0488,186213.9464
2005-07-01 14:50:00,15.05,15.07,15.05,15.07,149057.5673286551,1.0488,1.0502,1.0488,1.0502,149057.5673
2005-07-01 14:55:00,15.08,15.08,15.07,15.07,155106.28020575995,1.0509,1.0509,1.0502,1.0502,155106.2802
2005-07-01 15:00:00,15.08,15.08,15.05,15.05,189238.302869423,1.0509,1.0509,1.0488,1.0488,189238.3029
2005-07-01 15:05:00,15.06,15.06,15.05,15.05,182325.48815273176,1.0495,1.0495,1.0488,1.0488,182325.4882
2005-07-01 15:10:00,15.05,15.07,15.05,15.06,91594.79499615908,1.0488,1.0502,1.0488,1.0495,91594.795
2005-07-01 15:15:00,15.06,15.07,15.06,15.06,150353.72008803472,1.0495,1.0502,1.0495,1.0495,150353.7201
2005-07-01 15:20:00,15.06,15.06,15.05,15.05,267871.570271786,1.0495,1.0495,1.0488,1.0488,267871.5703
2005-07-01 15:25:00,15.05,15.06,15.05,15.06,123134.51214106292,1.0488,1.0495,1.0488,1.0495,123134.5121
2005-07-01 15:30:00,15.06,15.07,15.05,15.07,225530.58013205207,1.0495,1.0502,1.0488,1.0502,225530.5801
2005-07-01 15:35:00,15.07,15.07,15.05,15.07,115357.59558478526,1.0502,1.0502,1.0488,1.0502,115357.5956
2005-07-01 15:40:00,15.07,15.07,15.05,15.05,216025.4598966016,1.0502,1.0502,1.0488,1.0488,216025.4599
2005-07-01 15:45:00,15.05,15.07,15.04,15.05,330518.95364180044,1.0488,1.0502,1.0481,1.0488,330518.9536
2005-07-01 15:50:00,15.06,15.06,15.05,15.06,267439.5193519928,1.0495,1.0495,1.0488,1.0495,267439.5194
2005-07-01 15:55:00,15.06,15.07,15.05,15.06,550432.871816541,1.0495,1.0502,1.0488,1.0495,550432.8718
2005-07-05 09:30:00,15.04,15.04,15.04,15.04,876631.3162604093,1.0481,1.0481,1.0481,1.0481,876631.3163
2005-07-05 09:35:00,15.04,15.04,15.01,15.01,385389.42045553727,1.0481,1.0481,1.046,1.046,385389.4205
2005-07-05 09:40:00,15.01,15.01,14.99,15.01,476552.1645319032,1.046,1.046,1.0446,1.046,476552.1645
2005-07-05 09:45:00,15.01,15.01,14.99,15.0,469207.2988954187,1.046,1.046,1.0446,1.0453,469207.2989
2005-07-05 09:50:00,15.0,15.01,14.98,14.99,484329.0810881808,1.0453,1.046,1.0439,1.0446,484329.0811
2005-07-05 09:55:00,14.99,14.99,14.95,14.98,435507.3271515489,1.0446,1.0446,1.0418,1.0439,435507.3272
2005-07-05 10:00:00,14.96,15.0,14.94,15.0,379340.70757843246,1.0425,1.0453,1.0411,1.0453,379340.7076
2005-07-05 10:05:00,14.99,15.0,14.98,14.99,209976.7470194968,1.0446,1.0453,1.0439,1.0446,209976.747
2005-07-05 10:10:00,14.99,15.01,14.99,15.01,232875.44576853653,1.0446,1.046,1.0446,1.046,232875.4458
2005-07-05 10:15:00,15.01,15.01,15.0,15.01,257934.3991165424,1.046,1.046,1.0453,1.046,257934.3991
2005-07-05 10:20:00,15.01,15.02,15.0,15.01,210408.79793929,1.046,1.0467,1.0453,1.046,210408.7979
2005-07-05 10:25:00,15.01,15.02,15.0,15.02,463158.5860183138,1.046,1.0467,1.0453,1.0467,463158.586
2005-07-05 10:30:00,15.02,15.05,15.02,15.04,343048.4303158033,1.0467,1.0488,1.0467,1.0481,343048.4303
2005-07-05 10:35:00,15.04,15.06,15.04,15.04,185781.8955110774,1.0481,1.0495,1.0481,1.0481,185781.8955
2005-07-05 10:40:00,15.04,15.04,15.04,15.04,178004.97895479974,1.0481,1.0481,1.0481,1.0481,178004.979
2005-07-05 10:45:00,15.04,15.04,15.04,15.04,328790.74996262765,1.0481,1.0481,1.0481,1.0481,328790.75
2005-07-05 10:50:00,15.04,15.07,15.04,15.04,209976.7470194968,1.0481,1.0502,1.0481,1.0481,209976.747
2005-07-05 10:55:00,15.04,15.05,15.04,15.05,206952.3905809444,1.0481,1.0488,1.0481,1.0488,206952.3906
2005-07-05 11:00:00,15.05,15.06,15.04,15.06,337863.8192782849,1.0488,1.0495,1.0481,1.0495,337863.8193
2005-07-05 11:05:00,15.06,15.06,15.04,15.04,139120.39617341143,1.0495,1.0495,1.0481,1.0481,139120.3962
2005-07-05 11:10:00,15.04,15.04,15.03,15.03,158562.68756410558,1.0481,1.0481,1.0474,1.0474,158562.6876
2005-07-05 11:15:00,15.03,15.03,15.03,15.03,235467.7512872957,1.0474,1.0474,1.0474,1.0474,235467.7513
2005-07-05 11:20:00,15.03,15.03,15.02,15.03,148193.4654890687,1.0474,1.0474,1.0467,1.0474,148193.4655
2005-07-05 11:25:00,15.03,15.03,15.01,15.02,357306.11066897906,1.0474,1.0474,1.046,1.0467,357306.1107
2005-07-05 11:30:00,15.02,15.05,15.02,15.04,288610.01442185976,1.0467,1.0488,1.0467,1.0481,288610.0144
2005-07-05 11:35:00,15.04,15.04,15.0,15.01,102828.11891078236,1.0481,1.0481,1.0453,1.046,102828.1189
2005-07-05 11:40:00,15.01,15.01,15.01,15.01,77769.16556277659,1.046,1.046,1.046,1.046,77769.1656
2005-07-05 11:45:00,15.01,15.02,14.99,15.01,193126.76114756183,1.046,1.0467,1.0446,1.046,193126.7611
2005-07-05 11:50:00,15.01,15.02,15.01,15.01,168067.80779955606,1.046,1.0467,1.046,1.046,168067.8078
2005-07-05 11:55:00,15.01,15.02,15.01,15.01,140416.54893279105,1.046,1.0467,1.046,1.046,140416.5489
2005-07-05 12:00:00,15.01,15.03,15.01,15.02,173252.41883707448,1.046,1.0474,1.046,1.0467,173252.4188
2005-07-05 12:05:00,15.02,15.02,15.0,15.01,250589.53348005787,1.0467,1.0467,1.0453,1.046,250589.5335
2005-07-05 12:10:00,15.01,15.01,15.0,15.01,196151.11758611427,1.046,1.046,1.0453,1.046,196151.1176
2005-07-05 12:15:00,15.01,15.01,15.0,15.01,95051.20235450473,1.046,1.046,1.0453,1.046,95051.2024
2005-07-05 12:20:00,15.01,15.02,15.01,15.01,207384.4415007376,1.046,1.0467,1.046,1.046,207384.4415
2005-07-05 12:25:00,15.01,15.03,15.01,15.02,345640.73583456257,1.046,1.0474,1.046,1.0467,345640.7358
2005-07-05 12:30:00,15.02,15.03,15.02,15.03,247133.12612171224,1.0467,1.0474,1.0467,1.0474,247133.1261
2005-07-05 12:35:00,15.03,15.03,15.03,15.03,149489.6182484483,1.0474,1.0474,1.0474,1.0474,149489.6182
2005-07-05 12:40:00,15.03,15.05,15.03,15.04,351689.44871166744,1.0474,1.0488,1.0474,1.0481,351689.4487
2005-07-05 12:45:00,15.04,15.04,15.03,15.03,263551.061073854,1.0481,1.0481,1.0474,1.0474,263551.0611
2005-07-05 12:50:00,15.03,15.04,15.03,15.03,353849.7033106334,1.0474,1.0481,1.0474,1.0474,353849.7033
2005-07-05 12:55:00,15.03,15.03,15.02,15.02,143008.85445155026,1.0474,1.0474,1.0467,1.0467,143008.8545
2005-07-05 13:00:00,15.02,15.02,15.01,15.02,514572.645473705,1.0467,1.0467,1.046,1.0467,514572.6455
2005-07-05 13:05:00,15.01,15.03,15.01,15.02,207384.4415007376,1.046,1.0474,1.046,1.0467,207384.4415
2005-07-05 13:10:00,15.02,15.02,15.01,15.02,155538.33112555317,1.0467,1.0467,1.046,1.0467,155538.3311
2005-07-05 13:15:00,15.02,15.02,15.01,15.02,82953.77660029502,1.0467,1.0467,1.046,1.0467,82953.7766
2005-07-05 13:20:00,15.02,15.03,15.02,15.03,162019.09492245122,1.0467,1.0474,1.0467,1.0474,162019.0949
2005-07-05 13:25:00,15.03,15.03,15.02,15.02,64375.58704918728,1.0474,1.0474,1.0467,1.0467,64375.587
2005-07-05 13:30:00,15.02,15.02,15.01,15.02,173684.4697568677,1.0467,1.0467,1.046,1.0467,173684.4698
2005-07-05 13:35:00,15.02,15.03,15.02,15.03,70424.29992629212,1.0467,1.0474,1.0467,1.0474,70424.2999
2005-07-05 13:40:00,15.03,15.03,15.03,15.03,170660.11331831527,1.0474,1.0474,1.0474,1.0474,170660.1133
2005-07-05 13:45:00,15.03,15.03,15.02,15.03,142144.75261196386,1.0474,1.0474,1.0467,1.0474,142144.7526
2005-07-05 13:50:00,15.03,15.03,15.02,15.02,131775.530536927,1.0474,1.0474,1.0467,1.0467,131775.5305
2005-07-05 13:55:00,15.02,15.03,15.02,15.02,135663.98881506582,1.0467,1.0474,1.0467,1.0467,135663.9888
2005-07-05 14:00:00,15.02,15.03,15.02,15.03,165043.45136100362,1.0467,1.0474,1.0467,1.0474,165043.4514
2005-07-05 14:05:00,15.03,15.04,15.03,15.03,323174.08800531604,1.0474,1.0481,1.0474,1.0474,323174.088
2005-07-05 14:10:00,15.03,15.03,15.02,15.02,91162.74407636588,1.0474,1.0474,1.0467,1.0467,91162.7441
2005-07-05 14:15:00,15.02,15.03,15.01,15.02,193990.86298714823,1.0467,1.0474,1.046,1.0467,193990.863
2005-07-05 14:20:00,15.02,15.03,15.02,15.02,205656.23782156472,1.0467,1.0474,1.0467,1.0467,205656.2378
2005-07-05 14:25:00,15.02,15.04,15.02,15.03,208248.543340324,1.0467,1.0481,1.0467,1.0474,208248.5433
2005-07-05 14:30:00,15.03,15.04,15.03,15.04,178004.97895479974,1.0474,1.0481,1.0474,1.0481,178004.979
2005-07-05 14:35:00,15.04,15.05,15.04,15.05,244540.82060295303,1.0481,1.0488,1.0481,1.0488,244540.8206
2005-07-05 14:40:00,15.05,15.07,15.05,15.06,308052.3058125539,1.0488,1.0502,1.0488,1.0495,308052.3058
2005-07-05 14:45:00,15.06,15.08,15.06,15.07,275648.4868280637,1.0495,1.0509,1.0495,1.0502,275648.4868
2005-07-05 14:50:00,15.07,15.08,15.06,15.07,234171.59852791613,1.0502,1.0509,1.0495,1.0502,234171.5985
2005-07-05 14:55:00,15.07,15.07,15.05,15.05,127022.97041920177,1.0502,1.0502,1.0488,1.0488,127022.9704
2005-07-05 15:00:00,15.05,15.06,15.05,15.05,189670.35378921623,1.0488,1.0495,1.0488,1.0488,189670.3538
2005-07-05 15:05:00,15.05,15.05,15.04,15.05,229851.08932998413,1.0488,1.0488,1.0481,1.0488,229851.0893
2005-07-05 15:10:00,15.04,15.05,15.04,15.05,222074.1727737065,1.0481,1.0488,1.0481,1.0488,222074.1728
2005-07-05 15:15:00,15.04,15.04,15.04,15.04,230283.1402497773,1.0481,1.0481,1.0481,1.0481,230283.1402
2005-07-05 15:20:00,15.04,15.06,15.04,15.05,277808.74142702966,1.0481,1.0495,1.0481,1.0488,277808.7414
2005-07-05 15:25:00,15.05,15.06,15.04,15.05,274784.3849884772,1.0488,1.0495,1.0481,1.0488,274784.385
2005-07-05 15:30:00,15.05,15.06,15.04,15.06,984644.0462087102,1.0488,1.0495,1.0481,1.0495,984644.0462
2005-07-05 15:35:00,15.06,15.06,15.04,15.05,250589.53348005787,1.0495,1.0495,1.0481,1.0488,250589.5335
2005-07-05 15:40:00,15.05,15.05,15.04,15.05,279536.9451062025,1.0488,1.0488,1.0481,1.0488,279536.9451
2005-07-05 15:45:00,15.05,15.06,15.04,15.06,450197.05842451775,1.0488,1.0495,1.0481,1.0495,450197.0584
2005-07-05 15:50:00,15.06,15.07,15.05,15.05,472231.6553339712,1.0495,1.0502,1.0488,1.0488,472231.6553
2005-07-05 15:55:00,15.05,15.05,15.04,15.05,378476.605738846,1.0488,1.0488,1.0481,1.0488,378476.6057
2005-07-06 09:30:00,15.03,15.04,15.0,15.0,833858.2752008822,1.0474,1.0481,1.0453,1.0453,833858.2752
2005-07-06 09:35:00,15.0,15.07,15.0,15.07,417361.1885202343,1.0453,1.0502,1.0453,1.0502,417361.1885
2005-07-06 09:40:00,15.07,15.07,15.05,15.06,341320.22663663054,1.0502,1.0502,1.0488,1.0495,341320.2266
2005-07-06 09:45:00,15.05,15.08,15.04,15.05,453653.4657828634,1.0488,1.0509,1.0481,1.0488,453653.4658
2005-07-06 09:50:00,15.05,15.08,15.05,15.08,232875.44576853653,1.0488,1.0509,1.0488,1.0509,232875.4458
2005-07-06 09:55:00,15.08,15.1,15.07,15.09,232875.44576853653,1.0509,1.0523,1.0502,1.0516,232875.4458
2005-07-06 10:00:00,15.09,15.1,15.09,15.09,380636.8603378121,1.0516,1.0523,1.0516,1.0516,380636.8603
2005-07-06 10:05:00,15.09,15.1,15.09,15.09,602278.9821917253,1.0516,1.0523,1.0516,1.0516,602278.9822
2005-07-06 10:10:00,15.09,15.1,15.08,15.08,178869.08079438613,1.0516,1.0523,1.0509,1.0509,178869.0808
2005-07-06 10:15:00,15.08,15.08,15.06,15.06,241948.51508419384,1.0509,1.0509,1.0495,1.0495,241948.5151
2005-07-06 10:20:00,15.06,15.08,15.06,15.08,175412.6734360405,1.0495,1.0509,1.0495,1.0509,175412.6734
2005-07-06 10:25:00,15.08,15.1,15.05,15.06,204792.13598197832,1.0509,1.0523,1.0488,1.0495,204792.136
2005-07-06 10:30:00,15.06,15.08,15.06,15.07,211272.8997788764,1.0495,1.0509,1.0495,1.0502,211272.8998
2005-07-06 10:35:00,15.07,15.08,15.06,15.07,139120.39617341143,1.0502,1.0509,1.0495,1.0502,139120.3962
2005-07-06 10:40:00,15.08,15.08,15.06,15.06,193990.86298714823,1.0509,1.0509,1.0495,1.0495,193990.863
2005-07-06 10:45:00,15.06,15.06,15.06,15.06,212569.052538256,1.0495,1.0495,1.0495,1.0495,212569.0525
2005-07-06 10:50:00,15.06,15.06,15.05,15.06,245836.97336233265,1.0495,1.0495,1.0488,1.0495,245836.9734
2005-07-06 10:55:00,15.06,15.06,15.05,15.06,222938.2746132929,1.0495,1.0495,1.0488,1.0495,222938.2746
2005-07-06 11:00:00,15.06,15.07,15.05,15.05,295090.7782187578,1.0495,1.0502,1.0488,1.0488,295090.7782
2005-07-06 11:05:00,15.06,15.06,15.04,15.04,368539.4345836024,1.0495,1.0495,1.0481,1.0481,368539.4346
2005-07-06 11:10:00,15.04,15.05,15.04,15.05,217753.66357577444,1.0481,1.0488,1.0481,1.0488,217753.6636
2005-07-06 11:15:00,15.05,15.05,15.05,15.05,101964.01707119597,1.0488,1.0488,1.0488,1.0488,101964.0171
2005-07-06 11:20:00,15.05,15.05,15.04,15.04,168067.80779955606,1.0488,1.0488,1.0481,1.0481,168067.8078
2005-07-06 11:25:00,15.04,15.04,15.04,15.04,129183.22501816777,1.0481,1.0481,1.0481,1.0481,129183.225
2005-07-06 11:30:00,15.04,15.04,15.04,15.04,118814.00294313088,1.0481,1.0481,1.0481,1.0481,118814.0029
2005-07-06 11:35:00,15.04,15.05,15.04,15.05,128751.17409837455,1.0481,1.0488,1.0481,1.0488,128751.1741
2005-07-06 11:40:00,15.04,15.05,15.04,15.04,147761.4145692755,1.0481,1.0488,1.0481,1.0481,147761.4146
2005-07-06 11:45:00,15.04,15.04,15.03,15.04,156834.48388493276,1.0481,1.0481,1.0474,1.0481,156834.4839
2005-07-06 11:50:00,15.04,15.04,15.04,15.04,130047.32685775416,1.0481,1.0481,1.0481,1.0481,130047.3269
2005-07-06 11:55:00,15.04,15.05,15.04,15.04,94187.1005149183,1.0481,1.0488,1.0481,1.0481,94187.1005
2005-07-06 12:00:00,15.04,15.05,15.04,15.05,114493.49374519884,1.0481,1.0488,1.0481,1.0488,114493.4937
2005-07-06 12:05:00,15.05,15.05,15.04,15.04,47093.55025745915,1.0488,1.0488,1.0481,1.0481,47093.5503
2005-07-06 12:10:00,15.04,15.05,15.04,15.05,79065.31832215619,1.0481,1.0488,1.0481,1.0488,79065.3183
2005-07-06 12:15:00,15.05,15.05,15.04,15.05,55734.568653323215,1.0488,1.0488,1.0481,1.0488,55734.5687
2005-07-06 12:20:00,15.05,15.05,15.04,15.04,166339.60412038324,1.0488,1.0488,1.0481,1.0481,166339.6041
2005-07-06 12:25:00,15.03,15.04,15.01,15.02,141712.70169217067,1.0474,1.0481,1.046,1.0467,141712.7017
2005-07-06 12:30:00,15.02,15.04,15.01,15.03,276512.58866765007,1.0467,1.0481,1.046,1.0474,276512.5887
2005-07-06 12:35:00,15.03,15.03,15.02,15.02,193126.76114756183,1.0474,1.0474,1.0467,1.0467,193126.7611
2005-07-06 12:40:00,15.02,15.04,15.02,15.03,529262.376746674,1.0467,1.0481,1.0467,1.0474,529262.3767
2005-07-06 12:45:00,15.03,15.03,15.02,15.03,129183.22501816777,1.0474,1.0474,1.0467,1.0474,129183.225
2005-07-06 12:50:00,15.03,15.04,15.03,15.04,134799.8869754794,1.0474,1.0481,1.0474,1.0481,134799.887
2005-07-06 12:55:00,15.03,15.04,15.03,15.04,139552.44709320465,1.0474,1.0481,1.0474,1.0481,139552.4471
2005-07-06 13:00:00,15.04,15.05,15.04,15.05,139984.49801299785,1.0481,1.0488,1.0481,1.0488,139984.498
2005-07-06 13:05:00,15.05,15.05,15.04,15.05,111469.13730664644,1.0488,1.0488,1.0481,1.0488,111469.1373
2005-07-06 13:10:00,15.05,15.05,15.04,15.05,148625.5164088619,1.0488,1.0488,1.0481,1.0488,148625.5164
2005-07-06 13:15:00,15.05,15.06,15.05,15.05,279536.9451062025,1.0488,1.0495,1.0488,1.0488,279536.9451
2005-07-06 13:20:00,15.05,15.06,15.05,15.06,61783.28153042806,1.0488,1.0495,1.0488,1.0495,61783.2815
2005-07-06 13:25:00,15.06,15.06,15.05,15.05,44933.29565849314,1.0495,1.0495,1.0488,1.0488,44933.2957
2005-07-06 13:30:00,15.05,15.06,15.05,15.05,122270.41030147651,1.0488,1.0495,1.0488,1.0488,122270.4103
2005-07-06 13:35:00,15.05,15.05,15.05,15.05,49685.85577621837,1.0488,1.0488,1.0488,1.0488,49685.8558
2005-07-06 13:40:00,15.05,15.05,15.05,15.05,155538.33112555317,1.0488,1.0488,1.0488,1.0488,155538.3311
2005-07-06 13:45:00,15.05,15.06,15.05,15.05,172820.36791728128,1.0488,1.0495,1.0488,1.0488,172820.3679
2005-07-06 13:50:00,15.05,15.06,15.05,15.06,355145.856070013,1.0488,1.0495,1.0488,1.0495,355145.8561
2005-07-06 13:55:00,15.06,15.06,15.05,15.06,160290.8912432784,1.0495,1.0495,1.0488,1.0495,160290.8912
2005-07-06 14:00:00,15.06,15.06,15.04,15.05,258798.5009561288,1.0495,1.0495,1.0481,1.0488,258798.501
2005-07-06 14:05:00,15.05,15.05,15.04,15.04,351689.44871166744,1.0488,1.0488,1.0481,1.0481,351689.4487
2005-07-06 14:10:00,15.04,15.04,15.03,15.03,113197.34098581925,1.0481,1.0481,1.0474,1.0474,113197.341
2005-07-06 14:15:00,15.03,15.04,15.03,15.03,118381.95202333768,1.0474,1.0481,1.0474,1.0474,118381.952
2005-07-06 14:20:00,15.03,15.04,15.0,15.01,338295.8701980781,1.0474,1.0481,1.0453,1.046,338295.8702
2005-07-06 14:25:00,15.01,15.01,15.0,15.01,295522.829138551,1.046,1.046,1.0453,1.046,295522.8291
2005-07-06 14:30:00,15.01,15.01,14.98,14.99,452357.3130234838,1.046,1.046,1.0439,1.0446,452357.313
2005-07-06 14:35:00,14.99,15.0,14.98,14.99,293794.6254593782,1.0446,1.0453,1.0439,1.0446,293794.6255
2005-07-06 14:40:00,14.99,15.0,14.98,14.98,333111.2591605597,1.0446,1.0453,1.0439,1.0439,333111.2592
2005-07-06 14:45:00,14.98,14.99,14.98,14.98,194422.91390694145,1.0439,1.0446,1.0439,1.0439,194422.9139
2005-07-06 14:50:00,14.98,14.99,14.98,14.98,251453.6353196443,1.0439,1.0446,1.0439,1.0439,251453.6353
2005-07-06 14:55:00,14.98,14.99,14.98,14.99,289042.0653416529,1.0439,1.0446,1.0439,1.0446,289042.0653
2005-07-06 15:00:00,14.99,14.99,14.95,14.96,509820.0853559798,1.0446,1.0446,1.0418,1.0425,509820.0854
2005-07-06 15:05:00,14.96,14.96,14.95,14.96,296818.9818979306,1.0425,1.0425,1.0418,1.0425,296818.9819
2005-07-06 15:10:00,14.96,14.97,14.96,14.96,392302.2351722285,1.0425,1.0432,1.0425,1.0425,392302.2352
2005-07-06 15:15:00,14.96,14.96,14.95,14.95,431186.8179536168,1.0425,1.0425,1.0418,1.0418,431186.818
2005-07-06 15:20:00,14.95,14.96,14.94,14.95,390141.9805732625,1.0418,1.0425,1.0411,1.0418,390141.9806
2005-07-06 15:25:00,14.95,14.96,14.94,14.96,256638.24635716272,1.0418,1.0425,1.0411,1.0425,256638.2464
2005-07-06 15:30:00,14.96,14.96,14.95,14.96,440259.8872692741,1.0425,1.0425,1.0418,1.0425,440259.8873
2005-07-06 15:35:00,14.96,14.97,14.95,14.95,549136.7190571612,1.0425,1.0432,1.0418,1.0418,549136.7191
2005-07-06 15:40:00,14.95,14.96,14.93,14.93,576355.9270041331,1.0418,1.0425,1.0404,1.0404,576355.927
2005-07-06 15:45:00,14.93,14.94,14.93,14.94,738375.0219265843,1.0404,1.0411,1.0404,1.0411,738375.0219
2005-07-06 15:50:00,14.94,14.95,14.94,14.94,565122.6030895098,1.0411,1.0418,1.0411,1.0411,565122.6031
2005-07-06 15:55:00,14.94,14.96,14.93,14.95,635546.9030158019,1.0411,1.0425,1.0404,1.0418,635546.903
2005-07-07 09:30:00,14.86,14.88,14.86,14.87,1326828.374684927,1.0355,1.0369,1.0355,1.0362,1326828.3747
2005-07-07 09:35:00,14.86,14.87,14.85,14.87,708995.5593806464,1.0355,1.0362,1.0349,1.0362,708995.5594
2005-07-07 09:40:00,14.87,14.95,14.87,14.95,637275.1066949747,1.0362,1.0418,1.0362,1.0418,637275.1067
2005-07-07 09:45:00,14.95,14.95,14.87,14.88,586293.0981593768,1.0418,1.0418,1.0362,1.0369,586293.0982
2005-07-07 09:50:00,14.87,14.88,14.82,14.82,581540.5380416515,1.0362,1.0369,1.0328,1.0328,581540.538
2005-07-07 09:55:00,14.82,14.83,14.72,14.81,1667284.4994819711,1.0328,1.0335,1.0258,1.0321,1667284.4995
2005-07-07 10:00:00,14.81,14.86,14.8,14.86,678751.9949951223,1.0321,1.0355,1.0314,1.0355,678751.995
2005-07-07 10:05:00,14.86,14.93,14.85,14.9,556913.6356134389,1.0355,1.0404,1.0349,1.0383,556913.6356
2005-07-07 10:10:00,14.9,14.9,14.87,14.9,451493.2111838974,1.0383,1.0383,1.0362,1.0383,451493.2112
2005-07-07 10:15:00,14.9,14.9,14.86,14.87,289042.0653416529,1.0383,1.0383,1.0355,1.0362,289042.0653
2005-07-07 10:20:00,14.87,14.88,14.86,14.87,253181.83899881708,1.0362,1.0369,1.0355,1.0362,253181.839
2005-07-07 10:25:00,14.87,14.87,14.86,14.86,192694.71022776864,1.0362,1.0362,1.0355,1.0355,192694.7102
2005-07-07 10:30:00,14.86,14.87,14.82,14.85,952240.22722422,1.0355,1.0362,1.0328,1.0349,952240.2272
2005-07-07 10:35:00,14.85,14.85,14.84,14.84,338295.8701980781,1.0349,1.0349,1.0342,1.0342,338295.8702
2005-07-07 10:40:00,14.84,14.85,14.82,14.84,382365.0640169848,1.0342,1.0349,1.0328,1.0342,382365.064
2005-07-07 10:45:00,14.83,14.83,14.82,14.82,293794.6254593782,1.0335,1.0335,1.0328,1.0328,293794.6255
2005-07-07 10:50:00,14.82,14.83,14.81,14.83,3207113.977624948,1.0328,1.0335,1.0321,1.0335,3207113.9776
2005-07-07 10:55:00,14.83,14.83,14.81,14.82,227258.7838112249,1.0335,1.0335,1.0321,1.0328,227258.7838
2005-07-07 11:00:00,14.82,14.85,14.81,14.84,1524275.645030421,1.0328,1.0349,1.0321,1.0342,1524275.645
2005-07-07 11:05:00,14.85,14.86,14.84,14.85,250157.48256026467,1.0349,1.0355,1.0342,1.0349,250157.4826
2005-07-07 11:10:00,14.85,14.87,14.85,14.86,346936.88859394216,1.0349,1.0362,1.0349,1.0355,346936.8886
2005-07-07 11:15:00,14.85,14.86,14.84,14.86,132639.6323765134,1.0349,1.0355,1.0342,1.0355,132639.6324
2005-07-07 11:20:00,14.85,14.87,14.85,14.86,202631.8813830123,1.0349,1.0362,1.0349,1.0355,202631.8814
2005-07-07 11:25:00,14.86,14.88,14.86,14.88,413472.7302420955,1.0355,1.0369,1.0355,1.0369,413472.7302
2005-07-07 11:30:00,14.88,14.88,14.86,14.87,387981.7259742965,1.0369,1.0369,1.0355,1.0362,387981.726
2005-07-07 11:35:00,14.87,14.89,14.87,14.88,464886.7896974867,1.0362,1.0376,1.0362,1.0369,464886.7897
2005-07-07 11:40:00,14.88,14.9,14.88,14.88,211704.9506986696,1.0369,1.0383,1.0369,1.0369,211704.9507
2005-07-07 11:45:00,14.88,14.89,14.88,14.88,156834.48388493276,1.0369,1.0376,1.0369,1.0369,156834.4839
2005-07-07 11:50:00,14.88,14.88,14.87,14.88,193126.76114756183,1.0369,1.0369,1.0362,1.0369,193126.7611
2005-07-07 11:55:00,14.88,14.91,14.87,14.91,329222.80088242085,1.0369,1.039,1.0362,1.039,329222.8009
2005-07-07 12:00:00,14.91,14.92,14.9,14.9,305892.05121358787,1.039,1.0397,1.0383,1.0383,305892.0512
2005-07-07 12:05:00,14.9,14.91,14.89,14.91,187510.09919025016,1.0383,1.039,1.0376,1.039,187510.0992
2005-07-07 12:10:00,14.91,14.93,14.91,14.91,211704.9506986696,1.039,1.0404,1.039,1.039,211704.9507
2005-07-07 12:15:00,14.91,14.92,14.89,14.9,255342.0935977831,1.039,1.0397,1.0376,1.0383,255342.0936
2005-07-07 12:20:00,14.9,14.91,14.9,14.9,338727.9211178713,1.0383,1.039,1.0383,1.0383,338727.9211
2005-07-07 12:25:00,14.9,14.91,14.9,14.91,172388.3169974881,1.0383,1.039,1.0383,1.039,172388.317
2005-07-07 12:30:00,14.9,14.9,14.87,14.88,133071.68329630658,1.0383,1.0383,1.0362,1.0369,133071.6833
2005-07-07 12:35:00,14.88,14.88,14.87,14.87,104124.27167016198,1.0369,1.0369,1.0362,1.0362,104124.2717
2005-07-07 12:40:00,14.87,14.87,14.87,14.87,85546.08211905423,1.0362,1.0362,1.0362,1.0362,85546.0821
2005-07-07 12:45:00,14.87,14.87,14.86,14.87,125726.81765982212,1.0362,1.0362,1.0355,1.0362,125726.8177
2005-07-07 12:50:00,14.87,14.87,14.85,14.85,183189.58999231816,1.0362,1.0362,1.0349,1.0349,183189.59
2005-07-07 12:55:00,14.86,14.87,14.85,14.86,138256.29433382503,1.0355,1.0362,1.0349,1.0355,138256.2943
2005-07-07 13:00:00,14.86,14.86,14.85,14.86,284289.5052239277,1.0355,1.0355,1.0349,1.0355,284289.5052
2005-07-07 13:05:00,14.86,14.88,14.86,14.86,294658.7272989646,1.0355,1.0369,1.0355,1.0355,294658.7273
2005-07-07 13:10:00,14.86,14.87,14.86,14.86,163315.2476818308,1.0355,1.0362,1.0355,1.0355,163315.2477
2005-07-07 13:15:00,14.86,14.86,14.85,14.85,123998.61398064932,1.0355,1.0355,1.0349,1.0349,123998.614
2005-07-07 13:20:00,14.85,14.88,14.85,14.87,341752.27755642374,1.0349,1.0369,1.0349,1.0362,341752.2776
2005-07-07 13:25:00,14.87,14.88,14.86,14.87,302003.59293544904,1.0362,1.0369,1.0355,1.0362,302003.5929
2005-07-07 13:30:00,14.87,14.87,14.87,14.87,253613.88991861028,1.0362,1.0362,1.0362,1.0362,253613.8899
2005-07-07 13:35:00,14.87,14.87,14.87,14.87,152513.97468700074,1.0362,1.0362,1.0362,1.0362,152513.9747
2005-07-07 13:40:00,14.87,14.9,14.87,14.87,279104.8941864093,1.0362,1.0383,1.0362,1.0362,279104.8942
2005-07-07 13:45:00,14.87,14.88,14.86,14.87,169363.96055893565,1.0362,1.0369,1.0355,1.0362,169363.9606
2005-07-07 13:50:00,14.87,14.88,14.86,14.88,123998.61398064932,1.0362,1.0369,1.0355,1.0369,123998.614
2005-07-07 13:55:00,14.87,14.88,14.86,14.87,215161.3580570152,1.0362,1.0369,1.0355,1.0362,215161.3581
2005-07-07 14:00:00,14.87,14.87,14.84,14.85,298547.1855771034,1.0362,1.0362,1.0342,1.0349,298547.1856
2005-07-07 14:05:00,14.85,14.86,14.83,14.86,612216.1533469689,1.0349,1.0355,1.0335,1.0355,612216.1533
2005-07-07 14:10:00,14.85,14.86,14.84,14.84,224234.42737267248,1.0349,1.0355,1.0342,1.0342,224234.4274
2005-07-07 14:15:00,14.85,14.86,14.84,14.85,158130.63664431238,1.0349,1.0355,1.0342,1.0349,158130.6366
2005-07-07 14:20:00,14.85,14.86,14.85,14.86,50549.95761580478,1.0349,1.0355,1.0349,1.0355,50549.9576
2005-07-07 14:25:00,14.86,14.86,14.84,14.85,98939.66063264354,1.0355,1.0355,1.0342,1.0349,98939.6606
2005-07-07 14:30:00,14.85,14.85,14.83,14.84,231147.2420893637,1.0349,1.0349,1.0335,1.0342,231147.2421
2005-07-07 14:35:00,14.84,14.84,14.83,14.83,92890.9477555387,1.0342,1.0342,1.0335,1.0335,92890.9478
2005-07-07 14:40:00,14.83,14.83,14.82,14.82,273488.23222909763,1.0335,1.0335,1.0328,1.0328,273488.2322
2005-07-07 14:45:00,14.82,14.82,14.82,14.82,258798.5009561288,1.0328,1.0328,1.0328,1.0328,258798.501
2005-07-07 14:50:00,14.82,14.83,14.81,14.82,663630.2128023602,1.0328,1.0335,1.0321,1.0328,663630.2128
2005-07-07 14:55:00,14.82,14.85,14.82,14.85,387981.7259742965,1.0328,1.0349,1.0328,1.0349,387981.726
2005-07-07 15:00:00,14.85,14.87,14.85,14.86,379340.70757843246,1.0349,1.0362,1.0349,1.0355,379340.7076
2005-07-07 15:05:00,14.86,14.89,14.85,14.88,488649.59028611286,1.0355,1.0376,1.0349,1.0369,488649.5903
2005-07-07 15:10:00,14.88,14.89,14.88,14.88,447604.75290575856,1.0369,1.0376,1.0369,1.0369,447604.7529
2005-07-07 15:15:00,14.88,14.88,14.86,14.87,298547.1855771034,1.0369,1.0369,1.0355,1.0362,298547.1856
2005-07-07 15:20:00,14.87,14.88,14.86,14.86,206952.3905809444,1.0362,1.0369,1.0355,1.0355,206952.3906
2005-07-07 15:25:00,14.86,14.86,14.84,14.85,240220.311405021,1.0355,1.0355,1.0342,1.0349,240220.3114
2005-07-07 15:30:00,14.85,14.87,14.85,14.86,607895.644149037,1.0349,1.0362,1.0349,1.0355,607895.6441
2005-07-07 15:35:00,14.86,14.86,14.85,14.86,330518.95364180044,1.0355,1.0355,1.0349,1.0355,330518.9536
2005-07-07 15:40:00,14.86,14.87,14.85,14.86,648508.430609598,1.0355,1.0362,1.0349,1.0355,648508.4306
2005-07-07 15:45:00,14.86,14.88,14.86,14.86,546112.3626186089,1.0355,1.0369,1.0355,1.0355,546112.3626
2005-07-07 15:50:00,14.86,14.88,14.86,14.87,461430.382339141,1.0355,1.0369,1.0355,1.0362,461430.3823
2005-07-07 15:55:00,14.87,14.88,14.86,14.86,530126.4785862603,1.0362,1.0369,1.0355,1.0355,530126.4786
2005-07-08 09:30:00,14.84,14.85,14.84,14.85,671839.180278431,1.0342,1.0349,1.0342,1.0349,671839.1803
2005-07-08 09:35:00,14.85,14.85,14.84,14.84,500747.01604032255,1.0349,1.0349,1.0342,1.0342,500747.016
2005-07-08 09:40:00,14.84,14.88,14.84,14.87,372859.9437815344,1.0342,1.0369,1.0342,1.0362,372859.9438
2005-07-08 09:45:00,14.88,14.88,14.84,14.85,240652.3623248142,1.0369,1.0369,1.0342,1.0349,240652.3623
2005-07-08 09:50:00,14.85,14.89,14.85,14.87,315397.1714490384,1.0349,1.0376,1.0349,1.0362,315397.1714
2005-07-08 09:55:00,14.87,14.88,14.85,14.87,384957.3695357441,1.0362,1.0369,1.0349,1.0362,384957.3695
2005-07-08 10:00:00,14.87,14.88,14.86,14.87,312804.86593027913,1.0362,1.0369,1.0355,1.0362,312804.8659
2005-07-08 10:05:00,14.87,14.9,14.87,14.89,268735.6721113724,1.0362,1.0383,1.0362,1.0376,268735.6721
2005-07-08 10:10:00,14.89,14.9,14.88,14.89,290770.26902082574,1.0376,1.0383,1.0369,1.0376,290770.269
2005-07-08 10:15:00,14.89,14.89,14.87,14.89,465318.8406172799,1.0376,1.0376,1.0362,1.0376,465318.8406
2005-07-08 10:20:00,14.89,14.89,14.88,14.89,183189.58999231816,1.0376,1.0376,1.0369,1.0376,183189.59
2005-07-08 10:25:00,14.89,14.93,14.89,14.91,522781.6129497759,1.0376,1.0404,1.0376,1.039,522781.6129
2005-07-08 10:30:00,14.91,14.92,14.9,14.9,519325.2055914303,1.039,1.0397,1.0383,1.0383,519325.2056
2005-07-08 10:35:00,14.91,14.91,14.88,14.89,359898.4161877383,1.039,1.039,1.0369,1.0376,359898.4162
2005-07-08 10:40:00,14.9,14.9,14.89,14.9,155106.28020575995,1.0383,1.0383,1.0376,1.0383,155106.2802
2005-07-08 10:45:00,14.9,14.91,14.89,14.9,319717.6806469704,1.0383,1.039,1.0376,1.0383,319717.6806
2005-07-08 10:50:00,14.9,14.91,14.88,14.9,186213.9464308706,1.0383,1.039,1.0369,1.0383,186213.9464
2005-07-08 10:55:00,14.9,14.92,14.9,14.91,188806.2519496298,1.0383,1.0397,1.0383,1.039,188806.2519
2005-07-08 11:00:00,14.91,14.91,14.91,14.91,246701.07520191904,1.039,1.039,1.039,1.039,246701.0752
2005-07-08 11:05:00,14.91,14.91,14.91,14.91,250157.48256026467,1.039,1.039,1.039,1.039,250157.4826
2005-07-08 11:10:00,14.91,14.92,14.91,14.91,268303.6211915792,1.039,1.0397,1.039,1.039,268303.6212
2005-07-08 11:15:00,14.91,14.92,14.91,14.91,232011.3439289501,1.039,1.0397,1.039,1.039,232011.3439
2005-07-08 11:20:00,14.91,14.92,14.89,14.91,238060.05680605496,1.039,1.0397,1.0376,1.039,238060.0568
2005-07-08 11:25:00,14.91,14.92,14.9,14.9,286017.7089031005,1.039,1.0397,1.0383,1.0383,286017.7089
2005-07-08 11:30:00,14.9,14.92,14.9,14.91,325334.342604282,1.0383,1.0397,1.0383,1.039,325334.3426
2005-07-08 11:35:00,14.91,14.92,14.91,14.91,98075.55879305712,1.039,1.0397,1.039,1.039,98075.5588
2005-07-08 11:40:00,14.91,14.92,14.91,14.92,411312.47564312944,1.039,1.0397,1.039,1.0397,411312.4756
2005-07-08 11:45:00,14.92,14.92,14.91,14.92,190534.45562880265,1.0397,1.0397,1.039,1.0397,190534.4556
2005-07-08 11:50:00,14.92,14.93,14.92,14.93,314101.0186896587,1.0397,1.0404,1.0397,1.0404,314101.0187
2005-07-08 11:55:00,14.92,14.94,14.92,14.93,350825.346872081,1.0397,1.0411,1.0397,1.0404,350825.3469
2005-07-08 12:00:00,14.93,14.98,14.93,14.93,505931.62707784097,1.0404,1.0439,1.0404,1.0404,505931.6271
2005-07-08 12:05:00,14.93,14.94,14.93,14.94,343048.4303158033,1.0404,1.0411,1.0404,1.0411,343048.4303
2005-07-08 12:10:00,14.94,14.95,14.94,14.94,460566.28049955465,1.0411,1.0418,1.0411,1.0411,460566.2805
2005-07-08 12:15:00,14.95,14.95,14.94,14.94,210840.8488590832,1.0418,1.0418,1.0411,1.0411,210840.8489
2005-07-08 12:20:00,14.94,14.94,14.93,14.94,197015.21942570063,1.0411,1.0411,1.0404,1.0411,197015.2194
2005-07-08 12:25:00,14.94,14.94,14.93,14.94,176708.82619542012,1.0411,1.0411,1.0404,1.0411,176708.8262
2005-07-08 12:30:00,14.94,14.97,14.93,14.96,531422.6313456399,1.0411,1.0432,1.0404,1.0425,531422.6313
2005-07-08 12:35:00,14.96,14.96,14.95,14.95,343912.5321553898,1.0425,1.0425,1.0418,1.0418,343912.5322
2005-07-08 12:40:00,14.95,14.96,14.95,14.95,257502.3481967491,1.0418,1.0425,1.0418,1.0418,257502.3482
2005-07-08 12:45:00,14.95,14.95,14.94,14.95,240652.3623248142,1.0418,1.0418,1.0411,1.0418,240652.3623
2005-07-08 12:50:00,14.95,14.95,14.93,14.95,275648.4868280637,1.0418,1.0418,1.0404,1.0418,275648.4868
2005-07-08 12:55:00,14.95,14.96,14.94,14.94,209976.7470194968,1.0418,1.0425,1.0411,1.0411,209976.747
2005-07-08 13:00:00,14.94,14.94,14.94,14.94,247565.17704150543,1.0411,1.0411,1.0411,1.0411,247565.177
2005-07-08 13:05:00,14.94,14.94,14.93,14.94,281697.1997051685,1.0411,1.0411,1.0404,1.0411,281697.1997
2005-07-08 13:10:00,14.94,14.94,14.93,14.93,206952.3905809444,1.0411,1.0411,1.0404,1.0404,206952.3906
2005-07-08 13:15:00,14.93,14.93,14.92,14.92,209976.7470194968,1.0404,1.0404,1.0397,1.0397,209976.747
2005-07-08 13:20:00,14.92,14.92,14.91,14.91,135231.9378952726,1.0397,1.0397,1.039,1.039,135231.9379
2005-07-08 13:25:00,14.92,14.92,14.9,14.92,465750.89153707307,1.0397,1.0397,1.0383,1.0397,465750.8915
2005-07-08 13:30:00,14.92,14.92,14.91,14.91,156402.43296513957,1.0397,1.0397,1.039,1.039,156402.433
2005-07-08 13:35:00,14.91,14.91,14.91,14.91,211704.9506986696,1.039,1.039,1.039,1.039,211704.9507
2005-07-08 13:40:00,14.91,14.91,14.9,14.91,97643.50787326392,1.039,1.039,1.0383,1.039,97643.5079
2005-07-08 13:45:00,14.9,14.92,14.9,14.91,178869.08079438613,1.0383,1.0397,1.0383,1.039,178869.0808
2005-07-08 13:50:00,14.91,14.93,14.91,14.92,149489.6182484483,1.039,1.0404,1.039,1.0397,149489.6182
2005-07-08 13:55:00,14.93,14.94,14.92,14.94,187078.048270457,1.0404,1.0411,1.0397,1.0411,187078.0483
2005-07-08 14:00:00,14.94,14.95,14.93,14.94,153378.07652658713,1.0411,1.0418,1.0404,1.0411,153378.0765
2005-07-08 14:05:00,14.94,14.95,14.93,14.94,346936.88859394216,1.0411,1.0418,1.0404,1.0411,346936.8886
2005-07-08 14:10:00,14.94,14.95,14.93,14.95,264415.1629134404,1.0411,1.0418,1.0404,1.0418,264415.1629
2005-07-08 14:15:00,14.94,14.96,14.94,14.95,650668.685208564,1.0411,1.0425,1.0411,1.0418,650668.6852
2005-07-08 14:20:00,14.95,14.96,14.94,14.96,262254.90831447433,1.0418,1.0425,1.0411,1.0425,262254.9083
2005-07-08 14:25:00,14.95,14.98,14.95,14.97,286449.7598228937,1.0418,1.0439,1.0418,1.0432,286449.7598
2005-07-08 14:30:00,14.97,14.97,14.97,14.97,178869.08079438613,1.0432,1.0432,1.0432,1.0432,178869.0808
2005-07-08 14:35:00,14.97,14.97,14.96,14.96,264847.2138332336,1.0432,1.0432,1.0425,1.0425,264847.2138
2005-07-08 14:40:00,14.96,14.96,14.96,14.96,289042.0653416529,1.0425,1.0425,1.0425,1.0425,289042.0653
2005-07-08 14:45:00,14.96,14.96,14.95,14.96,212569.052538256,1.0425,1.0425,1.0418,1.0425,212569.0525
2005-07-08 14:50:00,14.96,14.96,14.96,14.96,108876.83178788722,1.0425,1.0425,1.0425,1.0425,108876.8318
2005-07-08 14:55:00,14.96,14.96,14.95,14.96,128319.12317858136,1.0425,1.0425,1.0418,1.0425,128319.1232
2005-07-08 15:00:00,14.96,14.96,14.94,14.95,159858.8403234852,1.0425,1.0425,1.0411,1.0418,159858.8403
2005-07-08 15:05:00,14.95,14.96,14.95,14.95,279536.9451062025,1.0418,1.0425,1.0418,1.0418,279536.9451
2005-07-08 15:10:00,14.95,14.97,14.95,14.96,453653.4657828634,1.0418,1.0432,1.0418,1.0425,453653.4658
2005-07-08 15:15:00,14.96,14.97,14.96,14.97,378044.5548190528,1.0425,1.0432,1.0425,1.0432,378044.5548
2005-07-08 15:20:00,14.97,15.01,14.97,14.99,733190.4108890658,1.0432,1.046,1.0432,1.0446,733190.4109
2005-07-08 15:25:00,14.99,15.02,14.99,15.0,716340.4250171309,1.0446,1.0467,1.0446,1.0453,716340.425
2005-07-08 15:30:00,15.0,15.04,15.0,15.03,794109.5905799075,1.0453,1.0481,1.0453,1.0474,794109.5906
2005-07-08 15:35:00,15.03,15.04,15.03,15.04,783308.3175850775,1.0474,1.0481,1.0474,1.0481,783308.3176
2005-07-08 15:40:00,15.04,15.04,15.03,15.03,625609.7318605583,1.0481,1.0481,1.0474,1.0474,625609.7319
2005-07-08 15:45:00,15.03,15.03,15.02,15.03,347800.9904335286,1.0474,1.0474,1.0467,1.0474,347800.9904
2005-07-08 15:50:00,15.03,15.03,15.01,15.02,499450.8632809429,1.0474,1.0474,1.046,1.0467,499450.8633
2005-07-08 15:55:00,15.02,15.03,15.01,15.02,748744.2440016211,1.0467,1.0474,1.046,1.0467,748744.244
2005-07-11 09:30:00,15.12,15.12,15.08,15.12,1255972.0238388418,1.0537,1.0537,1.0509,1.0537,1255972.0238
2005-07-11 09:35:00,15.12,15.15,15.12,15.14,633386.6484168359,1.0537,1.0558,1.0537,1.0551,633386.6484
2005-07-11 09:40:00,15.14,15.2,15.13,15.18,721957.0869744426,1.0551,1.0592,1.0544,1.0578,721957.087
2005-07-11 09:45:00,15.18,15.18,15.15,15.17,474823.9608527303,1.0578,1.0578,1.0558,1.0572,474823.9609
2005-07-11 09:50:00,15.17,15.17,15.15,15.16,398350.94804933335,1.0572,1.0572,1.0558,1.0565,398350.948
2005-07-11 09:55:00,15.15,15.17,15.15,15.16,465750.89153707307,1.0558,1.0572,1.0558,1.0565,465750.8915
2005-07-11 10:00:00,15.16,15.16,15.15,15.16,271327.97763013165,1.0565,1.0565,1.0558,1.0565,271327.9776
2005-07-11 10:05:00,15.16,15.19,15.16,15.19,905146.6769667608,1.0565,1.0585,1.0565,1.0585,905146.677
2005-07-11 10:10:00,15.19,15.22,15.19,15.21,626905.8846199379,1.0585,1.0606,1.0585,1.0599,626905.8846
2005-07-11 10:15:00,15.21,15.22,15.2,15.21,211272.8997788764,1.0599,1.0606,1.0592,1.0599,211272.8998
2005-07-11 10:20:00,15.22,15.23,15.21,15.22,333975.3610001461,1.0606,1.0613,1.0599,1.0606,333975.361
2005-07-11 10:25:00,15.23,15.25,15.23,15.23,414768.8830014751,1.0613,1.0627,1.0613,1.0613,414768.883
2005-07-11 10:30:00,15.23,15.25,15.23,15.24,464886.7896974867,1.0613,1.0627,1.0613,1.062,464886.7897
2005-07-11 10:35:00,15.24,15.24,15.23,15.23,286881.8107426869,1.062,1.062,1.0613,1.0613,286881.8107
2005-07-11 10:40:00,15.22,15.22,15.21,15.22,419953.4940389936,1.0606,1.0606,1.0599,1.0606,419953.494
2005-07-11 10:45:00,15.22,15.27,15.22,15.26,678751.9949951223,1.0606,1.0641,1.0606,1.0634,678751.995
2005-07-11 10:50:00,15.26,15.27,15.25,15.26,793245.4887403211,1.0634,1.0641,1.0627,1.0634,793245.4887
2005-07-11 10:55:00,15.25,15.3,15.25,15.29,469207.2988954187,1.0627,1.0662,1.0627,1.0655,469207.2989
2005-07-11 11:00:00,15.28,15.28,15.24,15.25,330518.95364180044,1.0648,1.0648,1.062,1.0627,330518.9536
2005-07-11 11:05:00,15.25,15.25,15.24,15.25,469639.3498152119,1.0627,1.0627,1.062,1.0627,469639.3498
2005-07-11 11:10:00,15.25,15.26,15.24,15.25,429026.5633546508,1.0627,1.0634,1.062,1.0627,429026.5634
2005-07-11 11:15:00,15.25,15.27,15.24,15.27,541791.8534206769,1.0627,1.0641,1.062,1.0641,541791.8534
2005-07-11 11:20:00,15.27,15.28,15.25,15.27,469639.3498152119,1.0641,1.0648,1.0627,1.0641,469639.3498
2005-07-11 11:25:00,15.27,15.28,15.26,15.27,377612.5038992596,1.0641,1.0648,1.0634,1.0641,377612.5039
2005-07-11 11:30:00,15.27,15.29,15.27,15.28,305892.05121358787,1.0641,1.0655,1.0641,1.0648,305892.0512
2005-07-11 11:35:00,15.28,15.28,15.24,15.24,329654.85180221405,1.0648,1.0648,1.062,1.062,329654.8518
2005-07-11 11:40:00,15.25,15.26,15.24,15.26,337863.8192782849,1.0627,1.0634,1.062,1.0634,337863.8193
2005-07-11 11:45:00,15.26,15.26,15.26,15.26,219049.81633515403,1.0634,1.0634,1.0634,1.0634,219049.8163
2005-07-11 11:50:00,15.26,15.28,15.26,15.28,374588.1474607072,1.0634,1.0648,1.0634,1.0648,374588.1475
2005-07-11 11:55:00,15.28,15.28,15.27,15.28,281265.1487853753,1.0648,1.0648,1.0641,1.0648,281265.1488
2005-07-11 12:00:00,15.28,15.28,15.26,15.27,319285.6297271772,1.0648,1.0648,1.0634,1.0641,319285.6297
2005-07-11 12:05:00,15.26,15.26,15.26,15.26,206520.3396611512,1.0634,1.0634,1.0634,1.0634,206520.3397
2005-07-11 12:10:00,15.26,15.26,15.26,15.26,141280.65077237744,1.0634,1.0634,1.0634,1.0634,141280.6508
2005-07-11 12:15:00,15.26,15.26,15.25,15.25,85978.13303884745,1.0634,1.0634,1.0627,1.0627,85978.133
2005-07-11 12:20:00,15.25,15.25,15.24,15.24,113197.34098581925,1.0627,1.0627,1.062,1.062,113197.341
2005-07-11 12:25:00,15.24,15.24,15.22,15.22,216889.561736188,1.062,1.062,1.0606,1.0606,216889.5617
2005-07-11 12:30:00,15.22,15.24,15.22,15.23,99803.76247222994,1.0606,1.062,1.0606,1.0613,99803.7625
2005-07-11 12:35:00,15.23,15.23,15.23,15.23,61783.28153042806,1.0613,1.0613,1.0613,1.0613,61783.2815
2005-07-11 12:40:00,15.23,15.23,15.22,15.22,94619.1514347115,1.0613,1.0613,1.0606,1.0606,94619.1514
2005-07-11 12:45:00,15.22,15.23,15.22,15.23,238924.15864564132,1.0606,1.0613,1.0606,1.0613,238924.1586
2005-07-11 12:50:00,15.23,15.24,15.22,15.23,484329.0810881808,1.0613,1.062,1.0606,1.0613,484329.0811
2005-07-11 12:55:00,15.23,15.23,15.22,15.23,396190.69345036737,1.0613,1.0613,1.0606,1.0613,396190.6935
2005-07-11 13:00:00,15.23,15.24,15.21,15.23,219049.81633515403,1.0613,1.062,1.0599,1.0613,219049.8163
2005-07-11 13:05:00,15.22,15.24,15.22,15.24,135663.98881506582,1.0606,1.062,1.0606,1.062,135663.9888
2005-07-11 13:10:00,15.24,15.25,15.24,15.25,256638.24635716272,1.062,1.0627,1.062,1.0627,256638.2464
2005-07-11 13:15:00,15.25,15.25,15.24,15.24,136960.1415744454,1.0627,1.0627,1.062,1.062,136960.1416
2005-07-11 13:20:00,15.24,15.25,15.23,15.24,172388.3169974881,1.062,1.0627,1.0613,1.062,172388.317
2005-07-11 13:25:00,15.24,15.24,15.24,15.24,145601.1599703095,1.062,1.062,1.062,1.062,145601.16
2005-07-11 13:30:00,15.24,15.26,15.24,15.25,144737.05813072308,1.062,1.0634,1.062,1.0627,144737.0581
2005-07-11 13:35:00,15.25,15.26,15.24,15.25,95051.20235450473,1.0627,1.0634,1.062,1.0627,95051.2024
2005-07-11 13:40:00,15.25,15.25,15.25,15.25,113629.39190561244,1.0627,1.0627,1.0627,1.0627,113629.3919
2005-07-11 13:45:00,15.25,15.26,15.24,15.25,221210.07093412004,1.0627,1.0634,1.062,1.0627,221210.0709
2005-07-11 13:50:00,15.25,15.26,15.24,15.24,151649.87284741434,1.0627,1.0634,1.062,1.062,151649.8728
2005-07-11 13:55:00,15.24,15.25,15.23,15.24,96347.35511388432,1.062,1.0627,1.0613,1.062,96347.3551
2005-07-11 14:00:00,15.24,15.25,15.23,15.24,120542.2066223037,1.062,1.0627,1.0613,1.062,120542.2066
2005-07-11 14:05:00,15.24,15.26,15.24,15.26,188806.2519496298,1.062,1.0634,1.062,1.0634,188806.2519
2005-07-11 14:10:00,15.26,15.26,15.25,15.25,85978.13303884745,1.0634,1.0634,1.0627,1.0627,85978.133
2005-07-11 14:15:00,15.25,15.25,15.25,15.25,114493.49374519884,1.0627,1.0627,1.0627,1.0627,114493.4937
2005-07-11 14:20:00,15.25,15.25,15.23,15.25,197447.27034549383,1.0627,1.0627,1.0613,1.0627,197447.2703
2005-07-11 14:25:00,15.25,15.25,15.23,15.24,143440.90537134346,1.0627,1.0627,1.0613,1.062,143440.9054
2005-07-11 14:30:00,15.24,15.25,15.24,15.24,118814.00294313088,1.062,1.0627,1.062,1.062,118814.0029
2005-07-11 14:35:00,15.24,15.26,15.23,15.26,173684.4697568677,1.062,1.0634,1.0613,1.0634,173684.4698
2005-07-11 14:40:00,15.26,15.27,15.25,15.26,316261.2732886248,1.0634,1.0641,1.0627,1.0634,316261.2733
2005-07-11 14:45:00,15.26,15.27,15.24,15.25,126158.86857961534,1.0634,1.0641,1.062,1.0627,126158.8686
2005-07-11 14:50:00,15.25,15.26,15.25,15.26,137824.24341403184,1.0627,1.0634,1.0627,1.0634,137824.2434
2005-07-11 14:55:00,15.25,15.26,15.25,15.26,141712.70169217067,1.0627,1.0634,1.0627,1.0634,141712.7017
2005-07-11 15:00:00,15.26,15.27,15.26,15.26,137392.1924942386,1.0634,1.0641,1.0634,1.0634,137392.1925
2005-07-11 15:05:00,15.26,15.26,15.25,15.25,111469.13730664644,1.0634,1.0634,1.0627,1.0627,111469.1373
2005-07-11 15:10:00,15.25,15.27,15.25,15.27,314533.0696094519,1.0627,1.0641,1.0627,1.0641,314533.0696
2005-07-11 15:15:00,15.27,15.27,15.25,15.26,224234.42737267248,1.0641,1.0641,1.0627,1.0634,224234.4274
2005-07-11 15:20:00,15.26,15.27,15.25,15.25,305027.9493740015,1.0634,1.0641,1.0627,1.0627,305027.9494
2005-07-11 15:25:00,15.25,15.27,15.25,15.26,165907.55320059005,1.0627,1.0641,1.0627,1.0634,165907.5532
2005-07-11 15:30:00,15.26,15.26,15.24,15.24,648940.4815293913,1.0634,1.0634,1.062,1.062,648940.4815
2005-07-11 15:35:00,15.24,15.24,15.23,15.23,200471.6267840463,1.062,1.062,1.0613,1.0613,200471.6268
2005-07-11 15:40:00,15.23,15.23,15.23,15.23,375452.2493002936,1.0613,1.0613,1.0613,1.0613,375452.2493
2005-07-11 15:45:00,15.23,15.24,15.23,15.24,317125.3751282112,1.0613,1.062,1.0613,1.062,317125.3751
2005-07-11 15:50:00,15.24,15.25,15.23,15.24,521485.4601903963,1.062,1.0627,1.0613,1.062,521485.4602
2005-07-11 15:55:00,15.24,15.25,15.24,15.24,912923.5935230384,1.062,1.0627,1.062,1.062,912923.5935
2005-07-12 09:30:00,15.28,15.28,15.24,15.25,968658.1621763617,1.0648,1.0648,1.062,1.0627,968658.1622
2005-07-12 09:35:00,15.24,15.25,15.22,15.24,276512.58866765007,1.062,1.0627,1.0606,1.062,276512.5887
2005-07-12 09:40:00,15.24,15.25,15.23,15.23,203063.9323028055,1.062,1.0627,1.0613,1.0613,203063.9323
2005-07-12 09:45:00,15.23,15.24,15.21,15.22,498586.7614413565,1.0613,1.062,1.0599,1.0606,498586.7614
2005-07-12 09:50:00,15.21,15.23,15.21,15.23,314101.0186896587,1.0599,1.0613,1.0599,1.0613,314101.0187
2005-07-12 09:55:00,15.23,15.26,15.22,15.24,348665.092273115,1.0613,1.0634,1.0606,1.062,348665.0923
2005-07-12 10:00:00,15.24,15.24,15.19,15.19,272192.07946971804,1.062,1.062,1.0585,1.0585,272192.0795
2005-07-12 10:05:00,15.2,15.2,15.17,15.18,502475.2197194953,1.0592,1.0592,1.0572,1.0578,502475.2197
2005-07-12 10:10:00,15.18,15.22,15.18,15.2,567714.9086082691,1.0578,1.0606,1.0578,1.0592,567714.9086
2005-07-12 10:15:00,15.2,15.2,15.17,15.18,247565.17704150543,1.0592,1.0592,1.0572,1.0578,247565.177
2005-07-12 10:20:00,15.18,15.19,15.18,15.19,339159.97203766456,1.0578,1.0585,1.0578,1.0585,339159.972
2005-07-12 10:25:00,15.19,15.19,15.18,15.18,217753.66357577444,1.0585,1.0585,1.0578,1.0578,217753.6636
2005-07-12 10:30:00,15.18,15.18,15.18,15.18,214729.307137222,1.0578,1.0578,1.0578,1.0578,214729.3071
2005-07-12 10:35:00,15.18,15.18,15.17,15.17,252317.7371592307,1.0578,1.0578,1.0572,1.0572,252317.7372
2005-07-12 10:40:00,15.17,15.22,15.17,15.21,637275.1066949747,1.0572,1.0606,1.0572,1.0599,637275.1067
2005-07-12 10:45:00,15.21,15.22,15.19,15.19,269167.7230311656,1.0599,1.0606,1.0585,1.0585,269167.723
2005-07-12 10:50:00,15.19,15.21,15.19,15.19,2447136.409708703,1.0585,1.0599,1.0585,1.0585,2447136.4097
2005-07-12 10:55:00,15.19,15.2,15.19,15.19,1324668.1200859612,1.0585,1.0592,1.0585,1.0585,1324668.1201
2005-07-12 11:00:00,15.19,15.19,15.18,15.18,202199.8304632191,1.0585,1.0585,1.0578,1.0578,202199.8305
2005-07-12 11:05:00,15.18,15.19,15.17,15.17,156834.48388493276,1.0578,1.0585,1.0572,1.0572,156834.4839
2005-07-12 11:10:00,15.17,15.17,15.16,15.16,239788.26048522777,1.0572,1.0572,1.0565,1.0565,239788.2605
2005-07-12 11:15:00,15.16,15.17,15.16,15.17,138688.34525361823,1.0565,1.0572,1.0565,1.0572,138688.3453
2005-07-12 11:20:00,15.17,15.17,15.16,15.16,195719.06666632107,1.0572,1.0572,1.0565,1.0565,195719.0667
2005-07-12 11:25:00,15.16,15.16,15.14,15.15,247133.12612171224,1.0565,1.0565,1.0551,1.0558,247133.1261
2005-07-12 11:30:00,15.15,15.15,15.13,15.14,194854.96482673465,1.0558,1.0558,1.0544,1.0551,194854.9648
2005-07-12 11:35:00,15.14,15.16,15.13,15.16,113197.34098581925,1.0551,1.0565,1.0544,1.0565,113197.341
2005-07-12 11:40:00,15.16,15.16,15.13,15.13,238492.10772584812,1.0565,1.0565,1.0544,1.0544,238492.1077
2005-07-12 11:45:00,15.13,15.13,15.12,15.12,177140.8771152133,1.0544,1.0544,1.0537,1.0537,177140.8771
2005-07-12 11:50:00,15.12,15.12,15.11,15.11,188806.2519496298,1.0537,1.0537,1.053,1.053,188806.2519
2005-07-12 11:55:00,15.11,15.12,15.11,15.11,216457.5108163948,1.053,1.0537,1.053,1.053,216457.5108
2005-07-12 12:00:00,15.11,15.11,15.1,15.11,265279.2647530268,1.053,1.053,1.0523,1.053,265279.2648
2005-07-12 12:05:00,15.11,15.12,15.11,15.11,108012.7299483008,1.053,1.0537,1.053,1.053,108012.7299
2005-07-12 12:10:00,15.12,15.12,15.11,15.11,167203.70595996964,1.0537,1.0537,1.053,1.053,167203.706
2005-07-12 12:15:00,15.11,15.12,15.11,15.11,130479.37777754736,1.053,1.0537,1.053,1.053,130479.3778
2005-07-12 12:20:00,15.11,15.15,15.11,15.14,212137.0016184628,1.053,1.0558,1.053,1.0551,212137.0016
2005-07-12 12:25:00,15.14,15.15,15.14,15.14,155106.28020575995,1.0551,1.0558,1.0551,1.0551,155106.2802
2005-07-12 12:30:00,15.15,15.15,15.14,15.14,184053.69183190452,1.0558,1.0558,1.0551,1.0551,184053.6918
2005-07-12 12:35:00,15.14,15.15,15.14,15.15,74312.75820443095,1.0551,1.0558,1.0551,1.0558,74312.7582
2005-07-12 12:40:00,15.14,15.15,15.14,15.15,73880.70728463776,1.0551,1.0558,1.0551,1.0558,73880.7073
2005-07-12 12:45:00,15.15,15.15,15.14,15.14,55734.568653323215,1.0558,1.0558,1.0551,1.0551,55734.5687
2005-07-12 12:50:00,15.14,15.15,15.13,15.14,263983.1119936472,1.0551,1.0558,1.0544,1.0551,263983.112
2005-07-12 12:55:00,15.14,15.14,15.13,15.14,95915.30419409112,1.0551,1.0551,1.0544,1.0551,95915.3042
2005-07-12 13:00:00,15.14,15.14,15.13,15.14,108444.780868094,1.0551,1.0551,1.0544,1.0551,108444.7809
2005-07-12 13:05:00,15.14,15.14,15.13,15.14,75176.86004401736,1.0551,1.0551,1.0544,1.0551,75176.86
2005-07-12 13:10:00,15.14,15.14,15.13,15.14,97643.50787326392,1.0551,1.0551,1.0544,1.0551,97643.5079
2005-07-12 13:15:00,15.14,15.16,15.14,15.16,146033.2108901027,1.0551,1.0565,1.0551,1.0565,146033.2109
2005-07-12 13:20:00,15.16,15.16,15.15,15.16,93755.04959512508,1.0565,1.0565,1.0558,1.0565,93755.0496
2005-07-12 13:25:00,15.16,15.17,15.16,15.16,183621.64091211132,1.0565,1.0572,1.0565,1.0565,183621.6409
2005-07-12 13:30:00,15.17,15.17,15.16,15.17,139552.44709320465,1.0572,1.0572,1.0565,1.0572,139552.4471
2005-07-12 13:35:00,15.17,15.18,15.16,15.17,202631.8813830123,1.0572,1.0578,1.0565,1.0572,202631.8814
2005-07-12 13:40:00,15.17,15.17,15.16,15.17,337431.7683584917,1.0572,1.0572,1.0565,1.0572,337431.7684
2005-07-12 13:45:00,15.17,15.18,15.17,15.18,202199.8304632191,1.0572,1.0578,1.0572,1.0578,202199.8305
2005-07-12 13:50:00,15.18,15.19,15.18,15.18,375884.3002200868,1.0578,1.0585,1.0578,1.0578,375884.3002
2005-07-12 13:55:00,15.18,15.19,15.18,15.19,899097.9640896559,1.0578,1.0585,1.0578,1.0585,899097.9641
2005-07-12 14:00:00,15.19,15.19,15.19,15.19,88570.43855760666,1.0585,1.0585,1.0585,1.0585,88570.4386
2005-07-12 14:05:00,15.19,15.19,15.18,15.18,175844.72435583372,1.0585,1.0585,1.0578,1.0578,175844.7244
2005-07-12 14:10:00,15.18,15.18,15.17,15.17,154674.22928596675,1.0578,1.0578,1.0572,1.0572,154674.2293
2005-07-12 14:15:00,15.17,15.18,15.17,15.18,229851.08932998413,1.0572,1.0578,1.0572,1.0578,229851.0893
2005-07-12 14:20:00,15.18,15.18,15.17,15.18,249725.43164047145,1.0578,1.0578,1.0572,1.0578,249725.4316
2005-07-12 14:25:00,15.18,15.19,15.17,15.17,117085.79926395808,1.0578,1.0585,1.0572,1.0572,117085.7993
2005-07-12 14:30:00,15.17,15.17,15.16,15.17,89002.48947739987,1.0572,1.0572,1.0565,1.0572,89002.4895
2005-07-12 14:35:00,15.17,15.17,15.16,15.17,117085.79926395808,1.0572,1.0572,1.0565,1.0572,117085.7993
2005-07-12 14:40:00,15.17,15.17,15.16,15.16,92458.89683574549,1.0572,1.0572,1.0565,1.0565,92458.8968
2005-07-12 14:45:00,15.16,15.16,15.16,15.16,78633.26740236298,1.0565,1.0565,1.0565,1.0565,78633.2674
2005-07-12 14:50:00,15.16,15.16,15.15,15.15,127455.02133899496,1.0565,1.0565,1.0558,1.0558,127455.0213
2005-07-12 14:55:00,15.15,15.15,15.14,15.15,184917.79367149097,1.0558,1.0558,1.0551,1.0558,184917.7937
2005-07-12 15:00:00,15.15,15.17,15.15,15.15,284289.5052239277,1.0558,1.0572,1.0558,1.0558,284289.5052
2005-07-12 15:05:00,15.15,15.18,15.15,15.17,292930.5236197918,1.0558,1.0578,1.0558,1.0572,292930.5236
2005-07-12 15:10:00,15.17,15.19,15.15,15.18,456245.7713016226,1.0572,1.0585,1.0558,1.0578,456245.7713
2005-07-12 15:15:00,15.17,15.18,15.16,15.18,206952.3905809444,1.0572,1.0578,1.0565,1.0578,206952.3906
2005-07-12 15:20:00,15.18,15.19,15.15,15.15,335703.5646793189,1.0578,1.0585,1.0558,1.0558,335703.5647
2005-07-12 15:25:00,15.15,15.17,15.15,15.16,325766.3935240752,1.0558,1.0572,1.0558,1.0565,325766.3935
2005-07-12 15:30:00,15.16,15.16,15.15,15.16,311508.71317089954,1.0565,1.0565,1.0558,1.0565,311508.7132
2005-07-12 15:35:00,15.16,15.16,15.15,15.16,270895.92671033845,1.0565,1.0565,1.0558,1.0565,270895.9267
2005-07-12 15:40:00,15.16,15.16,15.12,15.13,525373.9184685351,1.0565,1.0565,1.0537,1.0544,525373.9185
2005-07-12 15:45:00,15.13,15.13,15.12,15.12,602278.9821917253,1.0544,1.0544,1.0537,1.0537,602278.9822
2005-07-12 15:50:00,15.12,15.12,15.09,15.09,1026985.036348444,1.0537,1.0537,1.0516,1.0516,1026985.0363
2005-07-12 15:55:00,15.09,15.09,15.06,15.07,1598156.3523150587,1.0516,1.0516,1.0495,1.0502,1598156.3523
2005-07-13 09:30:00,15.16,15.23,15.14,15.21,1398116.7764508056,1.0565,1.0613,1.0551,1.0599,1398116.7765
2005-07-13 09:35:00,15.21,15.25,15.17,15.17,500747.01604032255,1.0599,1.0627,1.0572,1.0572,500747.016
2005-07-13 09:40:00,15.17,15.17,15.15,15.15,349961.2450324946,1.0572,1.0572,1.0558,1.0558,349961.245
2005-07-13 09:45:00,15.15,15.17,15.15,15.17,227258.7838112249,1.0558,1.0572,1.0558,1.0572,227258.7838
2005-07-13 09:50:00,15.17,15.17,15.15,15.16,208680.5942601172,1.0572,1.0572,1.0558,1.0565,208680.5943
2005-07-13 09:55:00,15.16,15.19,15.16,15.17,285153.6070635141,1.0565,1.0585,1.0565,1.0572,285153.6071
2005-07-13 10:00:00,15.16,15.17,15.15,15.15,228986.9874903977,1.0565,1.0572,1.0558,1.0558,228986.9875
2005-07-13 10:05:00,15.15,15.16,15.12,15.13,247997.22796129863,1.0558,1.0565,1.0537,1.0544,247997.228
2005-07-13 10:10:00,15.13,15.16,15.13,15.16,334839.46283973247,1.0544,1.0565,1.0544,1.0565,334839.4628
2005-07-13 10:15:00,15.16,15.16,15.13,15.14,369403.5364231888,1.0565,1.0565,1.0544,1.0551,369403.5364
2005-07-13 10:20:00,15.14,15.15,15.12,15.13,235899.80220708897,1.0551,1.0558,1.0537,1.0544,235899.8022
2005-07-13 10:25:00,15.13,15.14,15.12,15.14,86842.23487843385,1.0544,1.0551,1.0537,1.0551,86842.2349
2005-07-13 10:30:00,15.15,15.15,15.12,15.15,126158.86857961534,1.0558,1.0558,1.0537,1.0558,126158.8686
2005-07-13 10:35:00,15.15,15.18,15.14,15.16,614376.407945935,1.0558,1.0578,1.0551,1.0565,614376.4079
2005-07-13 10:40:00,15.16,15.16,15.13,15.14,259662.60279571512,1.0565,1.0565,1.0544,1.0551,259662.6028
2005-07-13 10:45:00,15.13,15.16,15.13,15.16,357738.16158877226,1.0544,1.0565,1.0544,1.0565,357738.1616
2005-07-13 10:50:00,15.16,15.16,15.15,15.16,196151.11758611427,1.0565,1.0565,1.0558,1.0565,196151.1176
2005-07-13 10:55:00,15.16,15.16,15.15,15.15,232011.3439289501,1.0565,1.0565,1.0558,1.0558,232011.3439
2005-07-13 11:00:00,15.15,15.17,15.14,15.15,191830.60838818224,1.0558,1.0572,1.0551,1.0558,191830.6084
2005-07-13 11:05:00,15.16,15.17,15.15,15.16,196583.16850590747,1.0565,1.0572,1.0558,1.0565,196583.1685
2005-07-13 11:10:00,15.16,15.17,15.16,15.17,84681.98027946783,1.0565,1.0572,1.0565,1.0572,84681.9803
2005-07-13 11:15:00,15.17,15.17,15.16,15.17,114061.44282540564,1.0572,1.0572,1.0565,1.0572,114061.4428
2005-07-13 11:20:00,15.17,15.18,15.17,15.17,194422.91390694145,1.0572,1.0578,1.0572,1.0572,194422.9139
2005-07-13 11:25:00,15.17,15.17,15.16,15.17,196583.16850590747,1.0572,1.0572,1.0565,1.0572,196583.1685
2005-07-13 11:30:00,15.17,15.17,15.17,15.17,133935.785135893,1.0572,1.0572,1.0572,1.0572,133935.7851
2005-07-13 11:35:00,15.17,15.17,15.17,15.17,51846.110375184384,1.0572,1.0572,1.0572,1.0572,51846.1104
2005-07-13 11:40:00,15.17,15.17,15.17,15.17,102828.11891078236,1.0572,1.0572,1.0572,1.0572,102828.1189
2005-07-13 11:45:00,15.17,15.17,15.16,15.16,94187.1005149183,1.0572,1.0572,1.0565,1.0565,94187.1005
2005-07-13 11:50:00,15.16,15.17,15.16,15.17,126158.86857961534,1.0565,1.0572,1.0565,1.0572,126158.8686
2005-07-13 11:55:00,15.17,15.17,15.16,15.17,62647.38337001447,1.0572,1.0572,1.0565,1.0572,62647.3834
2005-07-13 12:00:00,15.17,15.18,15.17,15.18,139552.44709320465,1.0572,1.0578,1.0572,1.0578,139552.4471
2005-07-13 12:05:00,15.17,15.18,15.16,15.17,65239.688888773686,1.0572,1.0578,1.0565,1.0572,65239.6889
2005-07-13 12:10:00,15.17,15.19,15.17,15.17,139984.49801299785,1.0572,1.0585,1.0572,1.0572,139984.498
2005-07-13 12:15:00,15.17,15.19,15.17,15.19,47525.60117725236,1.0572,1.0585,1.0572,1.0585,47525.6012
2005-07-13 12:20:00,15.19,15.2,15.18,15.2,222938.2746132929,1.0585,1.0592,1.0578,1.0592,222938.2746
2005-07-13 12:25:00,15.19,15.21,15.19,15.21,139984.49801299785,1.0585,1.0599,1.0585,1.0599,139984.498
2005-07-13 12:30:00,15.2,15.22,15.2,15.22,174116.5206766609,1.0592,1.0606,1.0592,1.0606,174116.5207
2005-07-13 12:35:00,15.21,15.22,15.2,15.2,91162.74407636588,1.0599,1.0606,1.0592,1.0592,91162.7441
2005-07-13 12:40:00,15.2,15.21,15.19,15.2,114493.49374519884,1.0592,1.0599,1.0585,1.0592,114493.4937
2005-07-13 12:45:00,15.2,15.2,15.19,15.2,143872.95629113668,1.0592,1.0592,1.0585,1.0592,143872.9563
2005-07-13 12:50:00,15.2,15.2,15.18,15.18,88138.38763781346,1.0592,1.0592,1.0578,1.0578,88138.3876
2005-07-13 12:55:00,15.18,15.18,15.17,15.17,76905.06372319018,1.0578,1.0578,1.0572,1.0572,76905.0637
2005-07-13 13:00:00,15.18,15.19,15.17,15.19,131343.47961713377,1.0578,1.0585,1.0572,1.0585,131343.4796
2005-07-13 13:05:00,15.19,15.2,15.19,15.19,43637.142899113525,1.0585,1.0592,1.0585,1.0585,43637.1429
2005-07-13 13:10:00,15.19,15.19,15.16,15.16,63511.48520960088,1.0585,1.0585,1.0565,1.0565,63511.4852
2005-07-13 13:15:00,15.17,15.18,15.16,15.17,83385.82752008822,1.0572,1.0578,1.0565,1.0572,83385.8275
2005-07-13 13:20:00,15.17,15.18,15.16,15.18,97211.45695347073,1.0572,1.0578,1.0565,1.0578,97211.457
2005-07-13 13:25:00,15.18,15.19,15.18,15.18,85114.03119926104,1.0578,1.0585,1.0578,1.0578,85114.0312
2005-07-13 13:30:00,15.18,15.18,15.17,15.18,53142.263134564,1.0578,1.0578,1.0572,1.0578,53142.2631
2005-07-13 13:35:00,15.18,15.18,15.18,15.18,129183.22501816777,1.0578,1.0578,1.0578,1.0578,129183.225
2005-07-13 13:40:00,15.18,15.19,15.18,15.18,166771.65504017644,1.0578,1.0585,1.0578,1.0578,166771.655
2005-07-13 13:45:00,15.18,15.18,15.16,15.17,189670.35378921623,1.0578,1.0578,1.0565,1.0572,189670.3538
2005-07-13 13:50:00,15.17,15.18,15.17,15.18,80361.4710815358,1.0572,1.0578,1.0572,1.0578,80361.4711
2005-07-13 13:55:00,15.18,15.18,15.18,15.18,56598.67049290962,1.0578,1.0578,1.0578,1.0578,56598.6705
2005-07-13 14:00:00,15.18,15.19,15.18,15.18,254910.0426779899,1.0578,1.0585,1.0578,1.0578,254910.0427
2005-07-13 14:05:00,15.18,15.21,15.18,15.21,318853.57880738395,1.0578,1.0599,1.0578,1.0599,318853.5788
2005-07-13 14:10:00,15.21,15.22,15.2,15.22,449765.00750472455,1.0599,1.0606,1.0592,1.0606,449765.0075
2005-07-13 14:15:00,15.21,15.24,15.21,15.23,535311.0896237788,1.0599,1.062,1.0599,1.0613,535311.0896
2005-07-13 14:20:00,15.24,15.26,15.23,15.26,334839.46283973247,1.062,1.0634,1.0613,1.0634,334839.4628
2005-07-13 14:25:00,15.25,15.26,15.24,15.25,790221.1323017686,1.0627,1.0634,1.062,1.0627,790221.1323
2005-07-13 14:30:00,15.25,15.27,15.25,15.25,551296.9736561273,1.0627,1.0641,1.0627,1.0627,551296.9737
2005-07-13 14:35:00,15.25,15.26,15.24,15.26,408288.11920457706,1.0627,1.0634,1.062,1.0634,408288.1192
2005-07-13 14:40:00,15.26,15.27,15.26,15.27,609623.8478282097,1.0634,1.0641,1.0634,1.0641,609623.8478
2005-07-13 14:45:00,15.27,15.29,15.26,15.28,952240.22722422,1.0641,1.0655,1.0634,1.0648,952240.2272
2005-07-13 14:50:00,15.27,15.28,15.27,15.27,410016.32288374985,1.0641,1.0648,1.0641,1.0641,410016.3229
2005-07-13 14:55:00,15.27,15.27,15.26,15.26,399215.04988891975,1.0641,1.0641,1.0634,1.0634,399215.0499
2005-07-13 15:00:00,15.26,15.26,15.24,15.26,335703.5646793189,1.0634,1.0634,1.062,1.0634,335703.5647
2005-07-13 15:05:00,15.25,15.26,15.25,15.26,271327.97763013165,1.0627,1.0634,1.0627,1.0634,271327.9776
2005-07-13 15:10:00,15.26,15.26,15.26,15.26,426434.2578358916,1.0634,1.0634,1.0634,1.0634,426434.2578
2005-07-13 15:15:00,15.26,15.27,15.26,15.27,348233.0413533218,1.0634,1.0641,1.0634,1.0641,348233.0414
2005-07-13 15:20:00,15.27,15.27,15.26,15.27,262686.95923426753,1.0641,1.0641,1.0634,1.0641,262686.9592
2005-07-13 15:25:00,15.27,15.29,15.27,15.28,500314.96512052935,1.0641,1.0655,1.0641,1.0648,500314.9651
2005-07-13 15:30:00,15.28,15.3,15.27,15.27,497290.6086819769,1.0648,1.0662,1.0641,1.0641,497290.6087
2005-07-13 15:35:00,15.27,15.27,15.26,15.26,371131.7401023616,1.0641,1.0641,1.0634,1.0634,371131.7401
2005-07-13 15:40:00,15.26,15.27,15.25,15.25,362490.7217064975,1.0634,1.0641,1.0627,1.0627,362490.7217
2005-07-13 15:45:00,15.25,15.26,15.24,15.25,370267.6382627752,1.0627,1.0634,1.062,1.0627,370267.6383
2005-07-13 15:50:00,15.24,15.25,15.23,15.24,1010567.1013963023,1.062,1.0627,1.0613,1.062,1010567.1014
2005-07-13 15:55:00,15.23,15.25,15.23,15.24,524941.8675487419,1.0613,1.0627,1.0613,1.062,524941.8675
2005-07-14 09:30:00,15.36,15.4,15.28,15.39,1272822.0097107766,1.0704,1.0732,1.0648,1.0725,1272822.0097
2005-07-14 09:35:00,15.39,15.49,15.37,15.49,643755.8704918728,1.0725,1.0795,1.0711,1.0795,643755.8705
2005-07-14 09:40:00,15.49,15.51,15.47,15.49,610055.898748003,1.0795,1.0808,1.0781,1.0795,610055.8987
2005-07-14 09:45:00,15.49,15.49,15.43,15.44,473959.8590131439,1.0795,1.0795,1.0753,1.076,473959.859
2005-07-14 09:50:00,15.43,15.45,15.43,15.45,499018.8123611497,1.0753,1.0767,1.0753,1.0767,499018.8124
2005-07-14 09:55:00,15.45,15.48,15.45,15.47,445876.5492265857,1.0767,1.0788,1.0767,1.0781,445876.5492
2005-07-14 10:00:00,15.47,15.48,15.43,15.43,263119.0101540608,1.0781,1.0788,1.0753,1.0753,263119.0102
2005-07-14 10:05:00,15.43,15.43,15.38,15.38,581108.4871218583,1.0753,1.0753,1.0718,1.0718,581108.4871
2005-07-14 10:10:00,15.38,15.39,15.35,15.38,602711.0331115185,1.0718,1.0725,1.0697,1.0718,602711.0331
2005-07-14 10:15:00,15.38,15.38,15.37,15.38,488649.59028611286,1.0718,1.0718,1.0711,1.0718,488649.5903
2005-07-14 10:20:00,15.38,15.4,15.37,15.38,468343.1970558323,1.0718,1.0732,1.0711,1.0718,468343.1971
2005-07-14 10:25:00,15.39,15.41,15.38,15.38,333543.3100803529,1.0725,1.0739,1.0718,1.0718,333543.3101
2005-07-14 10:30:00,15.39,15.43,15.38,15.4,346936.88859394216,1.0725,1.0753,1.0718,1.0732,346936.8886
2005-07-14 10:35:00,15.38,15.4,15.36,15.36,326198.4444438684,1.0718,1.0732,1.0704,1.0704,326198.4444
2005-07-14 10:40:00,15.36,15.36,15.35,15.35,117085.79926395808,1.0704,1.0704,1.0697,1.0697,117085.7993
2005-07-14 10:45:00,15.36,15.36,15.35,15.35,200471.6267840463,1.0704,1.0704,1.0697,1.0697,200471.6268
2005-07-14 10:50:00,15.35,15.37,15.35,15.36,203063.9323028055,1.0697,1.0711,1.0697,1.0704,203063.9323
2005-07-14 10:55:00,15.36,15.36,15.35,15.36,191398.55746838904,1.0704,1.0704,1.0697,1.0704,191398.5575
2005-07-14 11:00:00,15.36,15.38,15.36,15.38,219913.91817474045,1.0704,1.0718,1.0704,1.0718,219913.9182
2005-07-14 11:05:00,15.38,15.38,15.36,15.37,315829.2223688316,1.0718,1.0718,1.0704,1.0711,315829.2224
2005-07-14 11:10:00,15.37,15.38,15.37,15.37,456245.7713016226,1.0711,1.0718,1.0711,1.0711,456245.7713
2005-07-14 11:15:00,15.38,15.38,15.37,15.37,165907.55320059005,1.0718,1.0718,1.0711,1.0711,165907.5532
2005-07-14 11:20:00,15.37,15.37,15.36,15.37,232011.3439289501,1.0711,1.0711,1.0704,1.0711,232011.3439
2005-07-14 11:25:00,15.37,15.37,15.36,15.37,266575.4175124064,1.0711,1.0711,1.0704,1.0711,266575.4175
2005-07-14 11:30:00,15.37,15.38,15.37,15.37,193126.76114756183,1.0711,1.0718,1.0711,1.0711,193126.7611
2005-07-14 11:35:00,15.37,15.39,15.37,15.38,195287.01574652785,1.0711,1.0725,1.0711,1.0718,195287.0157
2005-07-14 11:40:00,15.38,15.39,15.38,15.38,143440.90537134346,1.0718,1.0725,1.0718,1.0718,143440.9054
2005-07-14 11:45:00,15.38,15.38,15.36,15.37,246269.02428212584,1.0718,1.0718,1.0704,1.0711,246269.0243
2005-07-14 11:50:00,15.37,15.38,15.36,15.36,276512.58866765007,1.0711,1.0718,1.0704,1.0704,276512.5887
2005-07-14 11:55:00,15.36,15.36,15.34,15.36,265711.31567282,1.0704,1.0704,1.069,1.0704,265711.3157
2005-07-14 12:00:00,15.35,15.36,15.35,15.36,168931.90963914245,1.0697,1.0704,1.0697,1.0704,168931.9096
2005-07-14 12:05:00,15.35,15.37,15.35,15.37,194854.96482673465,1.0697,1.0711,1.0697,1.0711,194854.9648
2005-07-14 12:10:00,15.36,15.38,15.36,15.37,234603.6494477093,1.0704,1.0718,1.0704,1.0711,234603.6494
2005-07-14 12:15:00,15.37,15.38,15.36,15.36,299411.28741668985,1.0711,1.0718,1.0704,1.0704,299411.2874
2005-07-14 12:20:00,15.36,15.37,15.36,15.36,89002.48947739987,1.0704,1.0711,1.0704,1.0704,89002.4895
2005-07-14 12:25:00,15.36,15.36,15.36,15.36,68264.04532732611,1.0704,1.0704,1.0704,1.0704,68264.0453
2005-07-14 12:30:00,15.36,15.37,15.36,15.37,197015.21942570063,1.0704,1.0711,1.0704,1.0711,197015.2194
2005-07-14 12:35:00,15.36,15.37,15.35,15.35,198743.42310487348,1.0704,1.0711,1.0697,1.0697,198743.4231
2005-07-14 12:40:00,15.36,15.36,15.35,15.36,105420.42442954158,1.0704,1.0704,1.0697,1.0704,105420.4244
2005-07-14 12:45:00,15.36,15.36,15.36,15.36,55302.51773353001,1.0704,1.0704,1.0704,1.0704,55302.5177
2005-07-14 12:50:00,15.36,15.36,15.35,15.35,69992.24900649893,1.0704,1.0704,1.0697,1.0697,69992.249
2005-07-14 12:55:00,15.35,15.36,15.35,15.36,119246.05386292408,1.0697,1.0704,1.0697,1.0704,119246.0539
2005-07-14 13:00:00,15.36,15.36,15.35,15.36,268303.6211915792,1.0704,1.0704,1.0697,1.0704,268303.6212
2005-07-14 13:05:00,15.36,15.38,15.36,15.38,187510.09919025016,1.0704,1.0718,1.0704,1.0718,187510.0992
2005-07-14 13:10:00,15.38,15.4,15.36,15.39,351689.44871166744,1.0718,1.0732,1.0704,1.0725,351689.4487
2005-07-14 13:15:00,15.39,15.39,15.38,15.39,138256.29433382503,1.0725,1.0725,1.0718,1.0725,138256.2943
2005-07-14 13:20:00,15.39,15.39,15.38,15.38,446308.6001463789,1.0725,1.0725,1.0718,1.0718,446308.6001
2005-07-14 13:25:00,15.38,15.39,15.38,15.38,101964.01707119597,1.0718,1.0725,1.0718,1.0718,101964.0171
2005-07-14 13:30:00,15.38,15.39,15.36,15.39,175844.72435583372,1.0718,1.0725,1.0704,1.0725,175844.7244
2005-07-14 13:35:00,15.39,15.4,15.38,15.39,299411.28741668985,1.0725,1.0732,1.0718,1.0725,299411.2874
2005-07-14 13:40:00,15.39,15.39,15.37,15.37,81225.5729211222,1.0725,1.0725,1.0711,1.0711,81225.5729
2005-07-14 13:45:00,15.37,15.37,15.36,15.37,179733.18263397255,1.0711,1.0711,1.0704,1.0711,179733.1826
2005-07-14 13:50:00,15.37,15.38,15.37,15.37,146897.3127296891,1.0711,1.0718,1.0711,1.0711,146897.3127
2005-07-14 13:55:00,15.37,15.38,15.35,15.38,185349.84459128417,1.0711,1.0718,1.0697,1.0718,185349.8446
2005-07-14 14:00:00,15.38,15.38,15.36,15.38,183621.64091211132,1.0718,1.0718,1.0704,1.0718,183621.6409
2005-07-14 14:05:00,15.38,15.38,15.36,15.37,139552.44709320465,1.0718,1.0718,1.0704,1.0711,139552.4471
2005-07-14 14:10:00,15.36,15.37,15.35,15.36,106284.526269128,1.0704,1.0711,1.0697,1.0704,106284.5263
2005-07-14 14:15:00,15.36,15.38,15.36,15.38,131775.530536927,1.0704,1.0718,1.0704,1.0718,131775.5305
2005-07-14 14:20:00,15.37,15.38,15.36,15.36,81225.5729211222,1.0711,1.0718,1.0704,1.0704,81225.5729
2005-07-14 14:25:00,15.36,15.36,15.35,15.35,111901.18822643964,1.0704,1.0704,1.0697,1.0697,111901.1882
2005-07-14 14:30:00,15.35,15.37,15.35,15.36,116653.74834416488,1.0697,1.0711,1.0697,1.0704,116653.7483
2005-07-14 14:35:00,15.36,15.38,15.35,15.36,232011.3439289501,1.0704,1.0718,1.0697,1.0704,232011.3439
2005-07-14 14:40:00,15.36,15.38,15.35,15.38,270031.824870752,1.0704,1.0718,1.0697,1.0718,270031.8249
2005-07-14 14:45:00,15.39,15.39,15.38,15.38,392734.28609202174,1.0725,1.0725,1.0718,1.0718,392734.2861
2005-07-14 14:50:00,15.38,15.38,15.37,15.37,352985.60147104703,1.0718,1.0718,1.0711,1.0711,352985.6015
2005-07-14 14:55:00,15.37,15.38,15.37,15.38,365515.0781450499,1.0711,1.0718,1.0711,1.0718,365515.0781
2005-07-14 15:00:00,15.39,15.39,15.38,15.39,450629.1093443109,1.0725,1.0725,1.0718,1.0725,450629.1093
2005-07-14 15:05:00,15.39,15.42,15.39,15.42,442852.1927880333,1.0725,1.0746,1.0725,1.0746,442852.1928
2005-07-14 15:10:00,15.42,15.42,15.41,15.42,254045.9408384035,1.0746,1.0746,1.0739,1.0746,254045.9408
2005-07-14 15:15:00,15.42,15.44,15.42,15.43,366379.1799846363,1.0746,1.076,1.0746,1.0753,366379.18
2005-07-14 15:20:00,15.44,15.44,15.43,15.43,385821.47137533047,1.076,1.076,1.0753,1.0753,385821.4714
2005-07-14 15:25:00,15.43,15.44,15.43,15.43,251021.58439985107,1.0753,1.076,1.0753,1.0753,251021.5844
2005-07-14 15:30:00,15.43,15.44,15.42,15.42,510684.1871955662,1.0753,1.076,1.0746,1.0746,510684.1872
2005-07-14 15:35:00,15.42,15.42,15.41,15.42,326198.4444438684,1.0746,1.0746,1.0739,1.0746,326198.4444
2005-07-14 15:40:00,15.42,15.44,15.42,15.44,444580.3964672061,1.0746,1.076,1.0746,1.076,444580.3965
2005-07-14 15:45:00,15.44,15.44,15.43,15.44,369403.5364231888,1.076,1.076,1.0753,1.076,369403.5364
2005-07-14 15:50:00,15.43,15.44,15.41,15.42,531422.6313456399,1.0753,1.076,1.0739,1.0746,531422.6313
2005-07-14 15:55:00,15.43,15.43,15.41,15.42,521485.4601903963,1.0753,1.0753,1.0739,1.0746,521485.4602
2005-07-15 09:30:00,15.42,15.43,15.39,15.4,3077498.7016869867,1.0746,1.0753,1.0725,1.0732,3077498.7017
2005-07-15 09:35:00,15.4,15.44,15.39,15.43,210840.8488590832,1.0732,1.076,1.0725,1.0753,210840.8489
2005-07-15 09:40:00,15.43,15.43,15.4,15.41,143440.90537134346,1.0753,1.0753,1.0732,1.0739,143440.9054
2005-07-15 09:45:00,15.41,15.44,15.4,15.41,308916.4076521403,1.0739,1.076,1.0732,1.0739,308916.4077
2005-07-15 09:50:00,15.41,15.41,15.39,15.4,122270.41030147651,1.0739,1.0739,1.0725,1.0732,122270.4103
2005-07-15 09:55:00,15.4,15.4,15.38,15.38,202631.8813830123,1.0732,1.0732,1.0718,1.0718,202631.8814
2005-07-15 10:00:00,15.38,15.41,15.38,15.41,218185.71449556763,1.0718,1.0739,1.0718,1.0739,218185.7145
2005-07-15 10:05:00,15.41,15.42,15.4,15.41,213433.1543778424,1.0739,1.0746,1.0732,1.0739,213433.1544
2005-07-15 10:10:00,15.41,15.41,15.37,15.37,123566.56306085612,1.0739,1.0739,1.0711,1.0711,123566.5631
2005-07-15 10:15:00,15.37,15.39,15.37,15.38,353849.7033106334,1.0711,1.0725,1.0711,1.0718,353849.7033
2005-07-15 10:20:00,15.37,15.38,15.36,15.37,78201.21648256978,1.0711,1.0718,1.0704,1.0711,78201.2165
2005-07-15 10:25:00,15.37,15.37,15.36,15.36,113629.39190561244,1.0711,1.0711,1.0704,1.0704,113629.3919
2005-07-15 10:30:00,15.37,15.38,15.37,15.37,167635.75687976286,1.0711,1.0718,1.0711,1.0711,167635.7569
2005-07-15 10:35:00,15.37,15.38,15.36,15.36,85978.13303884745,1.0711,1.0718,1.0704,1.0704,85978.133
2005-07-15 10:40:00,15.36,15.37,15.35,15.37,230283.1402497773,1.0704,1.0711,1.0697,1.0711,230283.1402
2005-07-15 10:45:00,15.37,15.38,15.37,15.37,118814.00294313088,1.0711,1.0718,1.0711,1.0711,118814.0029
2005-07-15 10:50:00,15.38,15.39,15.37,15.38,135663.98881506582,1.0718,1.0725,1.0711,1.0718,135663.9888
2005-07-15 10:55:00,15.38,15.4,15.38,15.39,44069.19381890673,1.0718,1.0732,1.0718,1.0725,44069.1938
2005-07-15 11:00:00,15.39,15.43,15.39,15.43,171524.21515790166,1.0725,1.0753,1.0725,1.0753,171524.2152
2005-07-15 11:05:00,15.43,15.43,15.4,15.4,109308.88270768042,1.0753,1.0753,1.0732,1.0732,109308.8827
2005-07-15 11:10:00,15.4,15.41,15.4,15.41,109308.88270768042,1.0732,1.0739,1.0732,1.0739,109308.8827
2005-07-15 11:15:00,15.41,15.43,15.41,15.43,121838.3593816833,1.0739,1.0753,1.0739,1.0753,121838.3594
2005-07-15 11:20:00,15.43,15.43,15.41,15.41,64375.58704918728,1.0753,1.0753,1.0739,1.0739,64375.587
2005-07-15 11:25:00,15.41,15.42,15.4,15.4,95051.20235450473,1.0739,1.0746,1.0732,1.0732,95051.2024
2005-07-15 11:30:00,15.4,15.4,15.39,15.4,72584.55452525814,1.0732,1.0732,1.0725,1.0732,72584.5545
2005-07-15 11:35:00,15.39,15.4,15.38,15.39,47525.60117725236,1.0725,1.0732,1.0718,1.0725,47525.6012
2005-07-15 11:40:00,15.39,15.39,15.39,15.39,25923.055187592192,1.0725,1.0725,1.0725,1.0725,25923.0552
2005-07-15 11:45:00,15.39,15.39,15.39,15.39,42773.04105952712,1.0725,1.0725,1.0725,1.0725,42773.0411
2005-07-15 11:50:00,15.39,15.39,15.38,15.38,35860.226342835864,1.0725,1.0725,1.0718,1.0718,35860.2263
2005-07-15 11:55:00,15.38,15.38,15.38,15.38,81225.5729211222,1.0718,1.0718,1.0718,1.0718,81225.5729
2005-07-15 12:00:00,15.38,15.39,15.37,15.37,176708.82619542012,1.0718,1.0725,1.0711,1.0711,176708.8262
2005-07-15 12:05:00,15.37,15.38,15.37,15.38,38020.480941801885,1.0711,1.0718,1.0711,1.0718,38020.4809
2005-07-15 12:10:00,15.38,15.38,15.36,15.37,59623.026931462045,1.0718,1.0718,1.0704,1.0711,59623.0269
2005-07-15 12:15:00,15.37,15.38,15.37,15.38,30675.615305317428,1.0711,1.0718,1.0711,1.0718,30675.6153
2005-07-15 12:20:00,15.38,15.38,15.36,15.37,101964.01707119597,1.0718,1.0718,1.0704,1.0711,101964.0171
2005-07-15 12:25:00,15.37,15.38,15.36,15.38,63943.53612939407,1.0711,1.0718,1.0704,1.0718,63943.5361
2005-07-15 12:30:00,15.38,15.38,15.35,15.36,143008.85445155026,1.0718,1.0718,1.0697,1.0704,143008.8545
2005-07-15 12:35:00,15.36,15.36,15.35,15.36,52710.21221477079,1.0704,1.0704,1.0697,1.0704,52710.2122
2005-07-15 12:40:00,15.36,15.36,15.36,15.36,115789.64650457846,1.0704,1.0704,1.0704,1.0704,115789.6465
2005-07-15 12:45:00,15.36,15.37,15.36,15.37,111037.08638685325,1.0704,1.0711,1.0704,1.0711,111037.0864
2005-07-15 12:50:00,15.37,15.38,15.37,15.38,111037.08638685325,1.0711,1.0718,1.0711,1.0718,111037.0864
2005-07-15 12:55:00,15.37,15.38,15.37,15.37,61351.230610634855,1.0711,1.0718,1.0711,1.0711,61351.2306
2005-07-15 13:00:00,15.37,15.38,15.37,15.37,131343.47961713377,1.0711,1.0718,1.0711,1.0711,131343.4796
2005-07-15 13:05:00,15.37,15.37,15.37,15.37,69992.24900649893,1.0711,1.0711,1.0711,1.0711,69992.249
2005-07-15 13:10:00,15.37,15.37,15.37,15.37,152946.02560679393,1.0711,1.0711,1.0711,1.0711,152946.0256
2005-07-15 13:15:00,15.37,15.37,15.37,15.37,98075.55879305712,1.0711,1.0711,1.0711,1.0711,98075.5588
2005-07-15 13:20:00,15.37,15.37,15.36,15.36,170660.11331831527,1.0711,1.0711,1.0704,1.0704,170660.1133
2005-07-15 13:25:00,15.36,15.37,15.36,15.37,307188.2039729675,1.0704,1.0711,1.0704,1.0711,307188.204
2005-07-15 13:30:00,15.37,15.37,15.37,15.37,93755.04959512508,1.0711,1.0711,1.0711,1.0711,93755.0496
2005-07-15 13:35:00,15.37,15.37,15.37,15.37,79497.36924194939,1.0711,1.0711,1.0711,1.0711,79497.3692
2005-07-15 13:40:00,15.37,15.37,15.36,15.36,73448.65636484454,1.0711,1.0711,1.0704,1.0704,73448.6564
2005-07-15 13:45:00,15.36,15.39,15.36,15.37,168067.80779955606,1.0704,1.0725,1.0704,1.0711,168067.8078
2005-07-15 13:50:00,15.37,15.37,15.37,15.37,102828.11891078236,1.0711,1.0711,1.0711,1.0711,102828.1189
2005-07-15 13:55:00,15.37,15.37,15.37,15.37,50549.95761580478,1.0711,1.0711,1.0711,1.0711,50549.9576
2005-07-15 14:00:00,15.37,15.37,15.36,15.36,70856.35084608533,1.0711,1.0711,1.0704,1.0704,70856.3508
2005-07-15 14:05:00,15.36,15.37,15.36,15.37,42340.99013973391,1.0704,1.0711,1.0704,1.0711,42340.9901
2005-07-15 14:10:00,15.36,15.37,15.36,15.37,115789.64650457846,1.0704,1.0711,1.0704,1.0711,115789.6465
2005-07-15 14:15:00,15.36,15.38,15.36,15.38,119678.10478271727,1.0704,1.0718,1.0704,1.0718,119678.1048
2005-07-15 14:20:00,15.38,15.39,15.38,15.39,111901.18822643964,1.0718,1.0725,1.0718,1.0725,111901.1882
2005-07-15 14:25:00,15.39,15.4,15.39,15.4,158130.63664431238,1.0725,1.0732,1.0725,1.0732,158130.6366
2005-07-15 14:30:00,15.4,15.4,15.39,15.39,146465.2618098959,1.0732,1.0732,1.0725,1.0725,146465.2618
2005-07-15 14:35:00,15.4,15.41,15.39,15.41,153810.12744638036,1.0732,1.0739,1.0725,1.0739,153810.1274
2005-07-15 14:40:00,15.41,15.41,15.4,15.41,108444.780868094,1.0739,1.0739,1.0732,1.0739,108444.7809
2005-07-15 14:45:00,15.41,15.41,15.39,15.4,108444.780868094,1.0739,1.0739,1.0725,1.0732,108444.7809
2005-07-15 14:50:00,15.4,15.41,15.4,15.41,109740.9336274736,1.0732,1.0739,1.0732,1.0739,109740.9336
2005-07-15 14:55:00,15.41,15.43,15.41,15.41,267871.570271786,1.0739,1.0753,1.0739,1.0739,267871.5703
2005-07-15 15:00:00,15.41,15.41,15.41,15.41,110605.03546706002,1.0739,1.0739,1.0739,1.0739,110605.0355
2005-07-15 15:05:00,15.41,15.42,15.41,15.42,181029.3353933521,1.0739,1.0746,1.0739,1.0746,181029.3354
2005-07-15 15:10:00,15.42,15.42,15.41,15.42,157266.53480472596,1.0746,1.0746,1.0739,1.0746,157266.5348
2005-07-15 15:15:00,15.42,15.42,15.41,15.42,193126.76114756183,1.0746,1.0746,1.0739,1.0746,193126.7611
2005-07-15 15:20:00,15.42,15.42,15.41,15.41,221210.07093412004,1.0746,1.0746,1.0739,1.0739,221210.0709
2005-07-15 15:25:00,15.41,15.41,15.41,15.41,148193.4654890687,1.0739,1.0739,1.0739,1.0739,148193.4655
2005-07-15 15:30:00,15.41,15.41,15.39,15.41,303731.7966146219,1.0739,1.0739,1.0725,1.0739,303731.7966
2005-07-15 15:35:00,15.41,15.42,15.41,15.41,152946.02560679393,1.0739,1.0746,1.0739,1.0739,152946.0256
2005-07-15 15:40:00,15.41,15.43,15.41,15.43,303299.7456948287,1.0739,1.0753,1.0739,1.0753,303299.7457
2005-07-15 15:45:00,15.43,15.43,15.42,15.42,186645.9973506638,1.0753,1.0753,1.0746,1.0746,186645.9974
2005-07-15 15:50:00,15.42,15.43,15.42,15.43,222506.2236934997,1.0746,1.0753,1.0746,1.0753,222506.2237
2005-07-15 15:55:00,15.43,15.43,15.41,15.42,429026.5633546508,1.0753,1.0753,1.0739,1.0746,429026.5634
2005-07-18 09:30:00,15.44,15.46,15.43,15.46,818736.4930081201,1.076,1.0774,1.0753,1.0774,818736.493
2005-07-18 09:35:00,15.46,15.48,15.44,15.44,306756.15305317426,1.0774,1.0788,1.076,1.076,306756.1531
2005-07-18 09:40:00,15.44,15.44,15.42,15.43,250157.48256026467,1.076,1.076,1.0746,1.0753,250157.4826
2005-07-18 09:45:00,15.42,15.44,15.42,15.43,325766.3935240752,1.0746,1.076,1.0746,1.0753,325766.3935
2005-07-18 09:50:00,15.44,15.45,15.43,15.43,236763.90404667536,1.076,1.0767,1.0753,1.0753,236763.904
2005-07-18 09:55:00,15.43,15.46,15.43,15.45,241948.51508419384,1.0753,1.0774,1.0753,1.0767,241948.5151
2005-07-18 10:00:00,15.45,15.45,15.44,15.44,272192.07946971804,1.0767,1.0767,1.076,1.076,272192.0795
2005-07-18 10:05:00,15.44,15.48,15.44,15.46,326630.4953636616,1.076,1.0788,1.076,1.0774,326630.4954
2005-07-18 10:10:00,15.46,15.48,15.45,15.48,214297.2562174288,1.0774,1.0788,1.0767,1.0788,214297.2562
2005-07-18 10:15:00,15.48,15.49,15.47,15.48,162883.1967620376,1.0788,1.0795,1.0781,1.0788,162883.1968
2005-07-18 10:20:00,15.48,15.48,15.47,15.47,127887.07225878816,1.0788,1.0788,1.0781,1.0781,127887.0723
2005-07-18 10:25:00,15.47,15.49,15.47,15.48,372427.8928617412,1.0781,1.0795,1.0781,1.0788,372427.8929
2005-07-18 10:30:00,15.49,15.49,15.48,15.48,232443.3948487433,1.0795,1.0795,1.0788,1.0788,232443.3948
2005-07-18 10:35:00,15.48,15.5,15.48,15.48,203063.9323028055,1.0788,1.0801,1.0788,1.0788,203063.9323
2005-07-18 10:40:00,15.49,15.49,15.48,15.49,164179.34952141723,1.0795,1.0795,1.0788,1.0795,164179.3495
2005-07-18 10:45:00,15.49,15.5,15.49,15.5,162019.09492245122,1.0795,1.0801,1.0795,1.0801,162019.0949
2005-07-18 10:50:00,15.5,15.51,15.49,15.5,334839.46283973247,1.0801,1.0808,1.0795,1.0801,334839.4628
2005-07-18 10:55:00,15.5,15.5,15.49,15.49,244540.82060295303,1.0801,1.0801,1.0795,1.0795,244540.8206
2005-07-18 11:00:00,15.49,15.49,15.47,15.47,413904.7811618887,1.0795,1.0795,1.0781,1.0781,413904.7812
2005-07-18 11:05:00,15.47,15.48,15.47,15.47,456677.8222214158,1.0781,1.0788,1.0781,1.0781,456677.8222
2005-07-18 11:10:00,15.47,15.48,15.47,15.47,158562.68756410558,1.0781,1.0788,1.0781,1.0781,158562.6876
2005-07-18 11:15:00,15.47,15.48,15.46,15.46,196583.16850590747,1.0781,1.0788,1.0774,1.0774,196583.1685
2005-07-18 11:20:00,15.46,15.47,15.46,15.47,210408.79793929,1.0774,1.0781,1.0774,1.0781,210408.7979
2005-07-18 11:25:00,15.47,15.47,15.46,15.46,117949.90110354449,1.0781,1.0781,1.0774,1.0774,117949.9011
2005-07-18 11:30:00,15.46,15.47,15.46,15.47,193990.86298714823,1.0774,1.0781,1.0774,1.0781,193990.863
2005-07-18 11:35:00,15.47,15.47,15.46,15.46,338295.8701980781,1.0781,1.0781,1.0774,1.0774,338295.8702
2005-07-18 11:40:00,15.46,15.47,15.46,15.47,145601.1599703095,1.0774,1.0781,1.0774,1.0781,145601.16
2005-07-18 11:45:00,15.47,15.48,15.46,15.46,129183.22501816777,1.0781,1.0788,1.0774,1.0774,129183.225
2005-07-18 11:50:00,15.46,15.46,15.44,15.45,165043.45136100362,1.0774,1.0774,1.076,1.0767,165043.4514
2005-07-18 11:55:00,15.45,15.46,15.45,15.45,73880.70728463776,1.0767,1.0774,1.0767,1.0767,73880.7073
2005-07-18 12:00:00,15.45,15.45,15.45,15.45,143008.85445155026,1.0767,1.0767,1.0767,1.0767,143008.8545
2005-07-18 12:05:00,15.45,15.45,15.44,15.44,84681.98027946783,1.0767,1.0767,1.076,1.076,84681.9803
2005-07-18 12:10:00,15.44,15.44,15.43,15.44,251885.6862394375,1.076,1.076,1.0753,1.076,251885.6862
2005-07-18 12:15:00,15.44,15.45,15.44,15.45,54438.41589394361,1.076,1.0767,1.076,1.0767,54438.4159
2005-07-18 12:20:00,15.44,15.45,15.43,15.43,158130.63664431238,1.076,1.0767,1.0753,1.0753,158130.6366
2005-07-18 12:25:00,15.43,15.44,15.42,15.43,95483.25327429792,1.0753,1.076,1.0746,1.0753,95483.2533
2005-07-18 12:30:00,15.43,15.43,15.41,15.41,114061.44282540564,1.0753,1.0753,1.0739,1.0739,114061.4428
2005-07-18 12:35:00,15.41,15.41,15.38,15.38,442852.1927880333,1.0739,1.0739,1.0718,1.0718,442852.1928
2005-07-18 12:40:00,15.38,15.38,15.37,15.37,263119.0101540608,1.0718,1.0718,1.0711,1.0711,263119.0102
2005-07-18 12:45:00,15.37,15.41,15.35,15.35,317989.4769677976,1.0711,1.0739,1.0697,1.0697,317989.477
2005-07-18 12:50:00,15.35,15.36,15.34,15.35,297683.083737517,1.0697,1.0704,1.069,1.0697,297683.0837
2005-07-18 12:55:00,15.35,15.39,15.35,15.35,203928.034142392,1.0697,1.0725,1.0697,1.0697,203928.0341
2005-07-18 13:00:00,15.35,15.35,15.34,15.35,83817.87843988143,1.0697,1.0697,1.069,1.0697,83817.8784
2005-07-18 13:05:00,15.34,15.35,15.33,15.33,197879.3212652871,1.069,1.0697,1.0683,1.0683,197879.3213
2005-07-18 13:10:00,15.33,15.34,15.32,15.33,157266.53480472596,1.0683,1.069,1.0676,1.0683,157266.5348
2005-07-18 13:15:00,15.33,15.33,15.33,15.33,61783.28153042806,1.0683,1.0683,1.0683,1.0683,61783.2815
2005-07-18 13:20:00,15.33,15.34,15.33,15.33,262686.95923426753,1.0683,1.069,1.0683,1.0683,262686.9592
2005-07-18 13:25:00,15.33,15.33,15.32,15.32,134367.8360556862,1.0683,1.0683,1.0676,1.0676,134367.8361
2005-07-18 13:30:00,15.32,15.33,15.32,15.33,102396.06799098916,1.0676,1.0683,1.0676,1.0683,102396.068
2005-07-18 13:35:00,15.33,15.34,15.32,15.32,204792.13598197832,1.0683,1.069,1.0676,1.0676,204792.136
2005-07-18 13:40:00,15.33,15.33,15.31,15.31,207816.4924205308,1.0683,1.0683,1.0669,1.0669,207816.4924
2005-07-18 13:45:00,15.31,15.31,15.3,15.3,153810.12744638036,1.0669,1.0669,1.0662,1.0662,153810.1274
2005-07-18 13:50:00,15.3,15.31,15.3,15.3,129615.27593796096,1.0662,1.0669,1.0662,1.0662,129615.2759
2005-07-18 13:55:00,15.3,15.31,15.29,15.29,239356.20956543452,1.0662,1.0669,1.0655,1.0655,239356.2096
2005-07-18 14:00:00,15.29,15.3,15.29,15.3,295090.7782187578,1.0655,1.0662,1.0655,1.0662,295090.7782
2005-07-18 14:05:00,15.3,15.3,15.29,15.3,166339.60412038324,1.0662,1.0662,1.0655,1.0662,166339.6041
2005-07-18 14:10:00,15.31,15.31,15.3,15.31,202199.8304632191,1.0669,1.0669,1.0662,1.0669,202199.8305
2005-07-18 14:15:00,15.31,15.33,15.31,15.33,294658.7272989646,1.0669,1.0683,1.0669,1.0683,294658.7273
2005-07-18 14:20:00,15.32,15.33,15.31,15.32,171956.2660776949,1.0676,1.0683,1.0669,1.0676,171956.2661
2005-07-18 14:25:00,15.32,15.34,15.32,15.34,286881.8107426869,1.0676,1.069,1.0676,1.069,286881.8107
2005-07-18 14:30:00,15.34,15.34,15.33,15.34,282993.35246454814,1.069,1.069,1.0683,1.069,282993.3525
2005-07-18 14:35:00,15.34,15.34,15.32,15.32,114925.54466499206,1.069,1.069,1.0676,1.0676,114925.5447
2005-07-18 14:40:00,15.32,15.33,15.32,15.32,78201.21648256978,1.0676,1.0683,1.0676,1.0676,78201.2165
2005-07-18 14:45:00,15.33,15.33,15.32,15.32,128751.17409837455,1.0683,1.0683,1.0676,1.0676,128751.1741
2005-07-18 14:50:00,15.32,15.32,15.32,15.32,152081.92376720754,1.0676,1.0676,1.0676,1.0676,152081.9238
2005-07-18 14:55:00,15.32,15.32,15.32,15.32,216457.5108163948,1.0676,1.0676,1.0676,1.0676,216457.5108
2005-07-18 15:00:00,15.32,15.33,15.32,15.32,218617.76541536083,1.0676,1.0683,1.0676,1.0676,218617.7654
2005-07-18 15:05:00,15.32,15.32,15.32,15.32,418657.3412796139,1.0676,1.0676,1.0676,1.0676,418657.3413
2005-07-18 15:10:00,15.32,15.32,15.31,15.31,142576.80353175706,1.0676,1.0676,1.0669,1.0669,142576.8035
2005-07-18 15:15:00,15.31,15.32,15.29,15.3,360330.4671075315,1.0669,1.0676,1.0655,1.0662,360330.4671
2005-07-18 15:20:00,15.3,15.3,15.25,15.28,1658211.430166314,1.0662,1.0662,1.0627,1.0648,1658211.4302
2005-07-18 15:25:00,15.27,15.28,15.23,15.25,1036058.1056641012,1.0641,1.0648,1.0613,1.0627,1036058.1057
2005-07-18 15:30:00,15.25,15.25,15.24,15.25,718932.7305358902,1.0627,1.0627,1.062,1.0627,718932.7305
2005-07-18 15:35:00,15.25,15.29,15.25,15.27,601846.9312719321,1.0627,1.0655,1.0627,1.0641,601846.9313
2005-07-18 15:40:00,15.27,15.29,15.26,15.29,631658.4447376631,1.0641,1.0655,1.0634,1.0655,631658.4447
2005-07-18 15:45:00,15.29,15.31,15.28,15.28,345640.73583456257,1.0655,1.0669,1.0648,1.0648,345640.7358
2005-07-18 15:50:00,15.28,15.28,15.26,15.27,464022.6878579003,1.0648,1.0648,1.0634,1.0641,464022.6879
2005-07-18 15:55:00,15.27,15.28,15.25,15.25,762137.8225152105,1.0641,1.0648,1.0627,1.0627,762137.8225
2005-07-19 09:30:00,15.29,15.35,15.25,15.34,818736.4930081201,1.0655,1.0697,1.0627,1.069,818736.493
2005-07-19 09:35:00,15.34,15.35,15.32,15.33,667518.671080499,1.069,1.0697,1.0676,1.0683,667518.6711
2005-07-19 09:40:00,15.33,15.36,15.31,15.33,817008.2893289473,1.0683,1.0704,1.0669,1.0683,817008.2893
2005-07-19 09:45:00,15.31,15.32,15.2,15.22,780716.0120663182,1.0669,1.0676,1.0592,1.0606,780716.0121
2005-07-19 09:50:00,15.22,15.23,15.2,15.2,332247.1573209733,1.0606,1.0613,1.0592,1.0592,332247.1573
2005-07-19 09:55:00,15.2,15.22,15.2,15.22,145169.10905051627,1.0592,1.0606,1.0592,1.0606,145169.1091
2005-07-19 10:00:00,15.22,15.23,15.21,15.22,225962.6310518453,1.0606,1.0613,1.0599,1.0606,225962.6311
2005-07-19 10:05:00,15.22,15.24,15.21,15.24,222506.2236934997,1.0606,1.062,1.0599,1.062,222506.2237
2005-07-19 10:10:00,15.24,15.25,15.24,15.25,265279.2647530268,1.062,1.0627,1.062,1.0627,265279.2648
2005-07-19 10:15:00,15.24,15.26,15.23,15.23,253613.88991861028,1.062,1.0634,1.0613,1.0613,253613.8899
2005-07-19 10:20:00,15.24,15.27,15.24,15.26,280401.0469457889,1.062,1.0641,1.062,1.0634,280401.0469
2005-07-19 10:25:00,15.26,15.3,15.26,15.28,344344.583075183,1.0634,1.0662,1.0634,1.0648,344344.5831
2005-07-19 10:30:00,15.28,15.28,15.26,15.27,422113.74863795954,1.0648,1.0648,1.0634,1.0641,422113.7486
2005-07-19 10:35:00,15.27,15.27,15.26,15.27,141712.70169217067,1.0641,1.0641,1.0634,1.0641,141712.7017
2005-07-19 10:40:00,15.26,15.27,15.26,15.27,171956.2660776949,1.0634,1.0641,1.0634,1.0641,171956.2661
2005-07-19 10:45:00,15.27,15.32,15.27,15.31,346936.88859394216,1.0641,1.0676,1.0641,1.0669,346936.8886
2005-07-19 10:50:00,15.31,15.32,15.29,15.29,337863.8192782849,1.0669,1.0676,1.0655,1.0655,337863.8193
2005-07-19 10:55:00,15.29,15.32,15.29,15.31,320581.7824865568,1.0655,1.0676,1.0655,1.0669,320581.7825
2005-07-19 11:00:00,15.31,15.31,15.29,15.29,305460.00029379467,1.0669,1.0669,1.0655,1.0655,305460.0003
2005-07-19 11:05:00,15.29,15.29,15.27,15.28,516732.9000726711,1.0655,1.0655,1.0641,1.0648,516732.9001
2005-07-19 11:10:00,15.27,15.28,15.25,15.25,371563.7910221548,1.0641,1.0648,1.0627,1.0627,371563.791
2005-07-19 11:15:00,15.25,15.25,15.23,15.23,740103.2256057571,1.0627,1.0627,1.0613,1.0613,740103.2256
2005-07-19 11:20:00,15.23,15.26,15.23,15.26,347368.9395137354,1.0613,1.0634,1.0613,1.0634,347368.9395
2005-07-19 11:25:00,15.25,15.26,15.24,15.26,305027.9493740015,1.0627,1.0634,1.062,1.0634,305027.9494
2005-07-19 11:30:00,15.26,15.26,15.24,15.24,175412.6734360405,1.0634,1.0634,1.062,1.062,175412.6734
2005-07-19 11:35:00,15.24,15.25,15.24,15.24,232011.3439289501,1.062,1.0627,1.062,1.062,232011.3439
2005-07-19 11:40:00,15.24,15.25,15.22,15.22,246701.07520191904,1.062,1.0627,1.0606,1.0606,246701.0752
2005-07-19 11:45:00,15.22,15.23,15.22,15.22,138688.34525361823,1.0606,1.0613,1.0606,1.0606,138688.3453
2005-07-19 11:50:00,15.22,15.22,15.21,15.21,257502.3481967491,1.0606,1.0606,1.0599,1.0599,257502.3482
2005-07-19 11:55:00,15.22,15.22,15.21,15.22,147761.4145692755,1.0606,1.0606,1.0599,1.0606,147761.4146
2005-07-19 12:00:00,15.22,15.22,15.21,15.21,474391.9099329371,1.0606,1.0606,1.0599,1.0599,474391.9099
2005-07-19 12:05:00,15.21,15.21,15.19,15.2,301571.54201565584,1.0599,1.0599,1.0585,1.0592,301571.542
2005-07-19 12:10:00,15.2,15.2,15.19,15.19,280401.0469457889,1.0592,1.0592,1.0585,1.0585,280401.0469
2005-07-19 12:15:00,15.19,15.19,15.18,15.19,276944.63958744326,1.0585,1.0585,1.0578,1.0585,276944.6396
2005-07-19 12:20:00,15.19,15.2,15.17,15.18,896937.7094906899,1.0585,1.0592,1.0572,1.0578,896937.7095
2005-07-19 12:25:00,15.18,15.18,15.15,15.16,319285.6297271772,1.0578,1.0578,1.0558,1.0565,319285.6297
2005-07-19 12:30:00,15.16,15.16,15.14,15.16,637275.1066949747,1.0565,1.0565,1.0551,1.0565,637275.1067
2005-07-19 12:35:00,15.16,15.18,15.16,15.16,642891.7686522864,1.0565,1.0578,1.0565,1.0565,642891.7687
2005-07-19 12:40:00,15.16,15.17,15.16,15.16,192694.71022776864,1.0565,1.0572,1.0565,1.0565,192694.7102
2005-07-19 12:45:00,15.16,15.16,15.15,15.16,167203.70595996964,1.0565,1.0565,1.0558,1.0565,167203.706
2005-07-19 12:50:00,15.16,15.16,15.16,15.16,274784.3849884772,1.0565,1.0565,1.0565,1.0565,274784.385
2005-07-19 12:55:00,15.16,15.18,15.16,15.17,420385.5449587868,1.0565,1.0578,1.0565,1.0572,420385.545
2005-07-19 13:00:00,15.18,15.18,15.16,15.16,323174.08800531604,1.0578,1.0578,1.0565,1.0565,323174.088
2005-07-19 13:05:00,15.16,15.17,15.16,15.16,297251.0328177238,1.0565,1.0572,1.0565,1.0565,297251.0328
2005-07-19 13:10:00,15.16,15.17,15.16,15.16,197879.3212652871,1.0565,1.0572,1.0565,1.0565,197879.3213
2005-07-19 13:15:00,15.16,15.17,15.16,15.16,106716.5771889212,1.0565,1.0572,1.0565,1.0565,106716.5772
2005-07-19 13:20:00,15.16,15.17,15.16,15.16,125726.81765982212,1.0565,1.0572,1.0565,1.0565,125726.8177
2005-07-19 13:25:00,15.16,15.17,15.16,15.16,272624.13038951124,1.0565,1.0572,1.0565,1.0565,272624.1304
2005-07-19 13:30:00,15.16,15.18,15.16,15.18,273488.23222909763,1.0565,1.0578,1.0565,1.0578,273488.2322
2005-07-19 13:35:00,15.17,15.18,15.16,15.16,196151.11758611427,1.0572,1.0578,1.0565,1.0565,196151.1176
2005-07-19 13:40:00,15.16,15.16,15.16,15.16,272624.13038951124,1.0565,1.0565,1.0565,1.0565,272624.1304
2005-07-19 13:45:00,15.16,15.16,15.15,15.15,168931.90963914245,1.0565,1.0565,1.0558,1.0558,168931.9096
2005-07-19 13:50:00,15.15,15.17,15.15,15.15,138688.34525361823,1.0558,1.0572,1.0558,1.0558,138688.3453
2005-07-19 13:55:00,15.16,15.16,15.15,15.16,442420.1418682401,1.0565,1.0565,1.0558,1.0565,442420.1419
2005-07-19 14:00:00,15.16,15.18,15.16,15.16,524509.8166289487,1.0565,1.0578,1.0565,1.0565,524509.8166
2005-07-19 14:05:00,15.16,15.16,15.15,15.16,247133.12612171224,1.0565,1.0565,1.0558,1.0565,247133.1261
2005-07-19 14:10:00,15.16,15.16,15.15,15.16,121838.3593816833,1.0565,1.0565,1.0558,1.0565,121838.3594
2005-07-19 14:15:00,15.16,15.16,15.16,15.16,168931.90963914245,1.0565,1.0565,1.0565,1.0565,168931.9096
2005-07-19 14:20:00,15.16,15.16,15.15,15.15,319717.6806469704,1.0565,1.0565,1.0558,1.0558,319717.6806
2005-07-19 14:25:00,15.15,15.15,15.14,15.15,303299.7456948287,1.0558,1.0558,1.0551,1.0558,303299.7457
2005-07-19 14:30:00,15.15,15.15,15.14,15.15,360330.4671075315,1.0558,1.0558,1.0551,1.0558,360330.4671
2005-07-19 14:35:00,15.15,15.16,15.14,15.14,269599.7739509588,1.0558,1.0565,1.0551,1.0551,269599.774
2005-07-19 14:40:00,15.14,15.15,15.14,15.14,158130.63664431238,1.0551,1.0558,1.0551,1.0551,158130.6366
2005-07-19 14:45:00,15.15,15.15,15.14,15.14,218185.71449556763,1.0558,1.0558,1.0551,1.0551,218185.7145
2005-07-19 14:50:00,15.14,15.15,15.13,15.15,349961.2450324946,1.0551,1.0558,1.0544,1.0558,349961.245
2005-07-19 14:55:00,15.15,15.15,15.12,15.13,265711.31567282,1.0558,1.0558,1.0537,1.0544,265711.3157
2005-07-19 15:00:00,15.13,15.13,15.11,15.11,551729.0245759205,1.0544,1.0544,1.053,1.053,551729.0246
2005-07-19 15:05:00,15.12,15.13,15.11,15.13,181461.3863131453,1.0537,1.0544,1.053,1.0544,181461.3863
2005-07-19 15:10:00,15.13,15.15,15.13,15.13,418225.2903598207,1.0544,1.0558,1.0544,1.0544,418225.2904
2005-07-19 15:15:00,15.13,15.14,15.12,15.12,261390.806474888,1.0544,1.0551,1.0537,1.0537,261390.8065
2005-07-19 15:20:00,15.12,15.15,15.12,15.12,345640.73583456257,1.0537,1.0558,1.0537,1.0537,345640.7358
2005-07-19 15:25:00,15.12,15.13,15.12,15.13,531854.6822654331,1.0537,1.0544,1.0537,1.0544,531854.6823
2005-07-19 15:30:00,15.13,15.14,15.12,15.12,388845.8278138829,1.0544,1.0551,1.0537,1.0537,388845.8278
2005-07-19 15:35:00,15.12,15.14,15.12,15.13,470503.4516547983,1.0537,1.0551,1.0537,1.0544,470503.4517
2005-07-19 15:40:00,15.13,15.13,15.12,15.13,319717.6806469704,1.0544,1.0544,1.0537,1.0544,319717.6806
2005-07-19 15:45:00,15.13,15.16,15.12,15.15,477416.2663714896,1.0544,1.0565,1.0537,1.0558,477416.2664
2005-07-19 15:50:00,15.15,15.16,15.12,15.13,656285.3471658757,1.0558,1.0565,1.0537,1.0544,656285.3472
2005-07-19 15:55:00,15.13,15.13,15.11,15.12,751336.5495203804,1.0544,1.0544,1.053,1.0537,751336.5495
2005-07-20 09:30:00,14.98,15.15,14.98,15.11,950079.9726252538,1.0439,1.0558,1.0439,1.053,950079.9726
2005-07-20 09:35:00,15.12,15.16,15.11,15.13,629930.2410584902,1.0537,1.0565,1.053,1.0544,629930.2411
2005-07-20 09:40:00,15.13,15.18,15.1,15.13,934094.0885929052,1.0544,1.0578,1.0523,1.0544,934094.0886
2005-07-20 09:45:00,15.13,15.14,15.1,15.11,531854.6822654331,1.0544,1.0551,1.0523,1.053,531854.6823
2005-07-20 09:50:00,15.11,15.11,15.08,15.1,396622.74437016057,1.053,1.053,1.0509,1.0523,396622.7444
2005-07-20 09:55:00,15.11,15.15,15.11,15.11,691713.5225889183,1.053,1.0558,1.053,1.053,691713.5226
2005-07-20 10:00:00,15.11,15.12,15.09,15.11,771642.9427506609,1.053,1.0537,1.0516,1.053,771642.9428
2005-07-20 10:05:00,15.1,15.11,15.09,15.11,640299.4631335272,1.0523,1.053,1.0516,1.053,640299.4631
2005-07-20 10:10:00,15.11,15.14,15.1,15.1,382797.114936778,1.053,1.0551,1.0523,1.0523,382797.1149
2005-07-20 10:15:00,15.1,15.15,15.1,15.11,382365.0640169848,1.0523,1.0558,1.0523,1.053,382365.064
2005-07-20 10:20:00,15.1,15.13,15.1,15.12,287745.91258227336,1.0523,1.0544,1.0523,1.0537,287745.9126
2005-07-20 10:25:00,15.13,15.14,15.11,15.13,146897.3127296891,1.0544,1.0551,1.053,1.0544,146897.3127
2005-07-20 10:30:00,15.13,15.15,15.13,15.13,387117.62413471006,1.0544,1.0558,1.0544,1.0544,387117.6241
2005-07-20 10:35:00,15.13,15.13,15.13,15.13,305027.9493740015,1.0544,1.0544,1.0544,1.0544,305027.9494
2005-07-20 10:40:00,15.13,15.13,15.12,15.13,567282.8576884759,1.0544,1.0544,1.0537,1.0544,567282.8577
2005-07-20 10:45:00,15.13,15.13,15.1,15.13,842931.3445165395,1.0544,1.0544,1.0523,1.0544,842931.3445
2005-07-20 10:50:00,15.13,15.14,15.13,15.14,428162.4615150644,1.0544,1.0551,1.0544,1.0551,428162.4615
2005-07-20 10:55:00,15.13,15.14,15.1,15.11,306756.15305317426,1.0544,1.0551,1.0523,1.053,306756.1531
2005-07-20 11:00:00,15.11,15.12,15.1,15.12,710723.7630598194,1.053,1.0537,1.0523,1.0537,710723.7631
2005-07-20 11:05:00,15.12,15.12,15.11,15.12,255774.1445175763,1.0537,1.0537,1.053,1.0537,255774.1445
2005-07-20 11:10:00,15.12,15.13,15.12,15.13,396622.74437016057,1.0537,1.0544,1.0537,1.0544,396622.7444
2005-07-20 11:15:00,15.13,15.14,15.12,15.14,431618.8688734101,1.0544,1.0551,1.0537,1.0551,431618.8689
2005-07-20 11:20:00,15.14,15.14,15.13,15.13,311940.76409069274,1.0551,1.0551,1.0544,1.0544,311940.7641
2005-07-20 11:25:00,15.13,15.14,15.13,15.13,181461.3863131453,1.0544,1.0551,1.0544,1.0544,181461.3863
2005-07-20 11:30:00,15.13,15.16,15.13,15.15,305027.9493740015,1.0544,1.0565,1.0544,1.0558,305027.9494
2005-07-20 11:35:00,15.15,15.15,15.13,15.13,227258.7838112249,1.0558,1.0558,1.0544,1.0544,227258.7838
2005-07-20 11:40:00,15.13,15.13,15.12,15.13,620857.171742833,1.0544,1.0544,1.0537,1.0544,620857.1717
2005-07-20 11:45:00,15.14,15.15,15.13,15.14,238060.05680605496,1.0551,1.0558,1.0544,1.0551,238060.0568
2005-07-20 11:50:00,15.15,15.15,15.14,15.14,168067.80779955606,1.0558,1.0558,1.0551,1.0551,168067.8078
2005-07-20 11:55:00,15.14,15.16,15.13,15.15,375452.2493002936,1.0551,1.0565,1.0544,1.0558,375452.2493
2005-07-20 12:00:00,15.15,15.16,15.14,15.15,625609.7318605583,1.0558,1.0565,1.0551,1.0558,625609.7319
2005-07-20 12:05:00,15.15,15.15,15.12,15.14,422977.85047754593,1.0558,1.0558,1.0537,1.0551,422977.8505
2005-07-20 12:10:00,15.14,15.15,15.14,15.14,222506.2236934997,1.0551,1.0558,1.0551,1.0551,222506.2237
2005-07-20 12:15:00,15.14,15.14,15.13,15.14,125294.76674002894,1.0551,1.0551,1.0544,1.0551,125294.7667
2005-07-20 12:20:00,15.14,15.14,15.12,15.13,253613.88991861028,1.0551,1.0551,1.0537,1.0544,253613.8899
2005-07-20 12:25:00,15.13,15.13,15.13,15.13,149489.6182484483,1.0544,1.0544,1.0544,1.0544,149489.6182
2005-07-20 12:30:00,15.12,15.12,15.11,15.11,227258.7838112249,1.0537,1.0537,1.053,1.053,227258.7838
2005-07-20 12:35:00,15.11,15.13,15.11,15.13,173252.41883707448,1.053,1.0544,1.053,1.0544,173252.4188
2005-07-20 12:40:00,15.13,15.14,15.12,15.12,148625.5164088619,1.0544,1.0551,1.0537,1.0537,148625.5164
2005-07-20 12:45:00,15.12,15.13,15.12,15.12,112765.29006602603,1.0537,1.0544,1.0537,1.0537,112765.2901
2005-07-20 12:50:00,15.12,15.13,15.11,15.12,170660.11331831527,1.0537,1.0544,1.053,1.0537,170660.1133
2005-07-20 12:55:00,15.12,15.14,15.12,15.12,108876.83178788722,1.0537,1.0551,1.0537,1.0537,108876.8318
2005-07-20 13:00:00,15.12,15.13,15.12,15.13,73880.70728463776,1.0537,1.0544,1.0537,1.0544,73880.7073
2005-07-20 13:05:00,15.13,15.14,15.13,15.13,201767.77954342592,1.0544,1.0551,1.0544,1.0544,201767.7795
2005-07-20 13:10:00,15.13,15.15,15.13,15.14,208248.543340324,1.0544,1.0558,1.0544,1.0551,208248.5433
2005-07-20 13:15:00,15.14,15.18,15.14,15.18,283857.45430413453,1.0551,1.0578,1.0551,1.0578,283857.4543
2005-07-20 13:20:00,15.18,15.19,15.18,15.19,523645.7147893623,1.0578,1.0585,1.0578,1.0585,523645.7148
2005-07-20 13:25:00,15.19,15.2,15.18,15.19,191398.55746838904,1.0585,1.0592,1.0578,1.0585,191398.5575
2005-07-20 13:30:00,15.18,15.21,15.18,15.19,509820.0853559798,1.0578,1.0599,1.0578,1.0585,509820.0854
2005-07-20 13:35:00,15.19,15.23,15.19,15.23,340888.17571683734,1.0585,1.0613,1.0585,1.0613,340888.1757
2005-07-20 13:40:00,15.23,15.25,15.23,15.25,307188.2039729675,1.0613,1.0627,1.0613,1.0627,307188.204
2005-07-20 13:45:00,15.25,15.26,15.24,15.26,331815.1064011801,1.0627,1.0634,1.062,1.0634,331815.1064
2005-07-20 13:50:00,15.26,15.27,15.26,15.27,357306.11066897906,1.0634,1.0641,1.0634,1.0641,357306.1107
2005-07-20 13:55:00,15.27,15.27,15.25,15.26,482600.877409008,1.0641,1.0641,1.0627,1.0634,482600.8774
2005-07-20 14:00:00,15.26,15.27,15.26,15.26,279536.9451062025,1.0634,1.0641,1.0634,1.0634,279536.9451
2005-07-20 14:05:00,15.26,15.26,15.25,15.26,73016.60544505135,1.0634,1.0634,1.0627,1.0634,73016.6054
2005-07-20 14:10:00,15.26,15.26,15.25,15.25,204792.13598197832,1.0634,1.0634,1.0627,1.0627,204792.136
2005-07-20 14:15:00,15.25,15.26,15.25,15.25,244108.76968315983,1.0627,1.0634,1.0627,1.0627,244108.7697
2005-07-20 14:20:00,15.25,15.26,15.25,15.26,373724.0456211208,1.0627,1.0634,1.0627,1.0634,373724.0456
2005-07-20 14:25:00,15.25,15.28,15.25,15.27,204792.13598197832,1.0627,1.0648,1.0627,1.0641,204792.136
2005-07-20 14:30:00,15.27,15.28,15.26,15.26,372427.8928617412,1.0641,1.0648,1.0634,1.0634,372427.8929
2005-07-20 14:35:00,15.26,15.27,15.24,15.24,195719.06666632107,1.0634,1.0641,1.062,1.062,195719.0667
2005-07-20 14:40:00,15.24,15.25,15.2,15.22,249725.43164047145,1.062,1.0627,1.0592,1.0606,249725.4316
2005-07-20 14:45:00,15.22,15.24,15.21,15.22,237195.95496646856,1.0606,1.062,1.0599,1.0606,237195.955
2005-07-20 14:50:00,15.22,15.23,15.2,15.2,295522.829138551,1.0606,1.0613,1.0592,1.0592,295522.8291
2005-07-20 14:55:00,15.2,15.25,15.2,15.24,125726.81765982212,1.0592,1.0627,1.0592,1.062,125726.8177
2005-07-20 15:00:00,15.25,15.25,15.22,15.22,107148.6281087144,1.0627,1.0627,1.0606,1.0606,107148.6281
2005-07-20 15:05:00,15.22,15.26,15.22,15.25,185781.8955110774,1.0606,1.0634,1.0606,1.0627,185781.8955
2005-07-20 15:10:00,15.25,15.27,15.25,15.25,266143.3665926132,1.0627,1.0641,1.0627,1.0627,266143.3666
2005-07-20 15:15:00,15.25,15.27,15.25,15.26,190534.45562880265,1.0627,1.0641,1.0627,1.0634,190534.4556
2005-07-20 15:20:00,15.26,15.29,15.26,15.29,229419.0384101909,1.0634,1.0655,1.0634,1.0655,229419.0384
2005-07-20 15:25:00,15.29,15.3,15.27,15.27,350825.346872081,1.0655,1.0662,1.0641,1.0641,350825.3469
2005-07-20 15:30:00,15.27,15.29,15.26,15.29,381500.9621773984,1.0641,1.0655,1.0634,1.0655,381500.9622
2005-07-20 15:35:00,15.29,15.32,15.28,15.3,356442.00882939267,1.0655,1.0676,1.0648,1.0662,356442.0088
2005-07-20 15:40:00,15.31,15.35,15.31,15.32,568579.0104478555,1.0669,1.0697,1.0669,1.0676,568579.0104
2005-07-20 15:45:00,15.32,15.35,15.32,15.33,529262.376746674,1.0676,1.0697,1.0676,1.0683,529262.3767
2005-07-20 15:50:00,15.33,15.35,15.33,15.35,453221.4148630702,1.0683,1.0697,1.0683,1.0697,453221.4149
2005-07-20 15:55:00,15.35,15.35,15.33,15.34,674431.4857971902,1.0697,1.0697,1.0683,1.069,674431.4858
2005-07-21 09:30:00,15.34,15.36,15.33,15.36,658877.6526846349,1.069,1.0704,1.0683,1.0704,658877.6527
2005-07-21 09:35:00,15.36,15.36,15.29,15.32,297251.0328177238,1.0704,1.0704,1.0655,1.0676,297251.0328
2005-07-21 09:40:00,15.33,15.35,15.3,15.34,232011.3439289501,1.0683,1.0697,1.0662,1.069,232011.3439
2005-07-21 09:45:00,15.34,15.37,15.33,15.34,553889.2791748865,1.069,1.0711,1.0683,1.069,553889.2792
2005-07-21 09:50:00,15.34,15.35,15.33,15.33,133935.785135893,1.069,1.0697,1.0683,1.0683,133935.7851
2005-07-21 09:55:00,15.34,15.35,15.32,15.33,174116.5206766609,1.069,1.0697,1.0676,1.0683,174116.5207
2005-07-21 10:00:00,15.32,15.34,15.31,15.33,339159.97203766456,1.0676,1.069,1.0669,1.0683,339159.972
2005-07-21 10:05:00,15.33,15.35,15.33,15.34,215593.4089768084,1.0683,1.0697,1.0683,1.069,215593.409
2005-07-21 10:10:00,15.34,15.34,15.31,15.31,359466.3652679451,1.069,1.069,1.0669,1.0669,359466.3653
2005-07-21 10:15:00,15.32,15.32,15.29,15.29,238924.15864564132,1.0676,1.0676,1.0655,1.0655,238924.1586
2005-07-21 10:20:00,15.3,15.3,15.24,15.27,298547.1855771034,1.0662,1.0662,1.062,1.0641,298547.1856
2005-07-21 10:25:00,15.27,15.29,15.26,15.28,139984.49801299785,1.0641,1.0655,1.0634,1.0648,139984.498
2005-07-21 10:30:00,15.26,15.28,15.26,15.28,97211.45695347073,1.0634,1.0648,1.0634,1.0648,97211.457
2005-07-21 10:35:00,15.28,15.28,15.2,15.2,234171.59852791613,1.0648,1.0648,1.0592,1.0592,234171.5985
2005-07-21 10:40:00,15.2,15.23,15.19,15.22,328358.69904283446,1.0592,1.0613,1.0585,1.0606,328358.699
2005-07-21 10:45:00,15.22,15.24,15.22,15.24,136528.09065465222,1.0606,1.062,1.0606,1.062,136528.0907
2005-07-21 10:50:00,15.24,15.24,15.19,15.21,282993.35246454814,1.062,1.062,1.0585,1.0599,282993.3525
2005-07-21 10:55:00,15.21,15.22,15.2,15.2,111037.08638685325,1.0599,1.0606,1.0592,1.0592,111037.0864
2005-07-21 11:00:00,15.2,15.21,15.2,15.2,162451.1458422444,1.0592,1.0599,1.0592,1.0592,162451.1458
2005-07-21 11:05:00,15.2,15.23,15.2,15.23,211272.8997788764,1.0592,1.0613,1.0592,1.0613,211272.8998
2005-07-21 11:10:00,15.23,15.27,15.23,15.25,237195.95496646856,1.0613,1.0641,1.0613,1.0627,237195.955
2005-07-21 11:15:00,15.25,15.26,15.21,15.21,116653.74834416488,1.0627,1.0634,1.0599,1.0599,116653.7483
2005-07-21 11:20:00,15.21,15.25,15.21,15.25,118814.00294313088,1.0599,1.0627,1.0599,1.0627,118814.0029
2005-07-21 11:25:00,15.24,15.25,15.22,15.23,121406.3084618901,1.062,1.0627,1.0606,1.0613,121406.3085
2005-07-21 11:30:00,15.22,15.26,15.21,15.26,143440.90537134346,1.0606,1.0634,1.0599,1.0634,143440.9054
2005-07-21 11:35:00,15.26,15.26,15.21,15.25,120542.2066223037,1.0634,1.0634,1.0599,1.0627,120542.2066
2005-07-21 11:40:00,15.26,15.26,15.21,15.22,102828.11891078236,1.0634,1.0634,1.0599,1.0606,102828.1189
2005-07-21 11:45:00,15.21,15.23,15.21,15.23,80361.4710815358,1.0599,1.0613,1.0599,1.0613,80361.4711
2005-07-21 11:50:00,15.23,15.26,15.22,15.22,169363.96055893565,1.0613,1.0634,1.0606,1.0606,169363.9606
2005-07-21 11:55:00,15.22,15.22,15.21,15.21,157698.5857245192,1.0606,1.0606,1.0599,1.0599,157698.5857
2005-07-21 12:00:00,15.21,15.21,15.19,15.2,131775.530536927,1.0599,1.0599,1.0585,1.0592,131775.5305
2005-07-21 12:05:00,15.2,15.22,15.2,15.22,96779.40603367751,1.0592,1.0606,1.0592,1.0606,96779.406
2005-07-21 12:10:00,15.22,15.23,15.21,15.21,69560.19808670571,1.0606,1.0613,1.0599,1.0599,69560.1981
2005-07-21 12:15:00,15.21,15.26,15.21,15.25,82089.67476070861,1.0599,1.0634,1.0599,1.0627,82089.6748
2005-07-21 12:20:00,15.25,15.25,15.22,15.22,88138.38763781346,1.0627,1.0627,1.0606,1.0606,88138.3876
2005-07-21 12:25:00,15.22,15.25,15.22,15.23,111469.13730664644,1.0606,1.0627,1.0606,1.0613,111469.1373
2005-07-21 12:30:00,15.23,15.29,15.23,15.29,233307.49668832973,1.0613,1.0655,1.0613,1.0655,233307.4967
2005-07-21 12:35:00,15.29,15.31,15.27,15.27,130479.37777754736,1.0655,1.0669,1.0641,1.0641,130479.3778
2005-07-21 12:40:00,15.27,15.27,15.26,15.26,85546.08211905423,1.0641,1.0641,1.0634,1.0634,85546.0821
2005-07-21 12:45:00,15.26,15.31,15.26,15.31,147761.4145692755,1.0634,1.0669,1.0634,1.0669,147761.4146
2005-07-21 12:50:00,15.3,15.37,15.29,15.33,378908.6566586392,1.0662,1.0711,1.0655,1.0683,378908.6567
2005-07-21 12:55:00,15.33,15.33,15.31,15.32,103692.22075036875,1.0683,1.0683,1.0669,1.0676,103692.2208
2005-07-21 13:00:00,15.32,15.37,15.32,15.33,300275.38925627625,1.0676,1.0711,1.0676,1.0683,300275.3893
2005-07-21 13:05:00,15.33,15.34,15.33,15.34,110172.98454726682,1.0683,1.069,1.0683,1.069,110172.9845
2005-07-21 13:10:00,15.34,15.34,15.32,15.32,77337.11464298338,1.069,1.069,1.0676,1.0676,77337.1146
2005-07-21 13:15:00,15.32,15.32,15.28,15.3,196583.16850590747,1.0676,1.0676,1.0648,1.0662,196583.1685
2005-07-21 13:20:00,15.3,15.3,15.28,15.3,114925.54466499206,1.0662,1.0662,1.0648,1.0662,114925.5447
2005-07-21 13:25:00,15.3,15.31,15.3,15.3,123566.56306085612,1.0662,1.0669,1.0662,1.0662,123566.5631
2005-07-21 13:30:00,15.3,15.32,15.3,15.31,217753.66357577444,1.0662,1.0676,1.0662,1.0669,217753.6636
2005-07-21 13:35:00,15.31,15.31,15.29,15.3,86842.23487843385,1.0669,1.0669,1.0655,1.0662,86842.2349
2005-07-21 13:40:00,15.29,15.32,15.29,15.32,57894.82325228923,1.0655,1.0676,1.0655,1.0676,57894.8233
2005-07-21 13:45:00,15.32,15.34,15.3,15.3,118814.00294313088,1.0676,1.069,1.0662,1.0662,118814.0029
2005-07-21 13:50:00,15.3,15.32,15.3,15.32,203928.034142392,1.0662,1.0676,1.0662,1.0676,203928.0341
2005-07-21 13:55:00,15.32,15.33,15.3,15.33,116653.74834416488,1.0676,1.0683,1.0662,1.0683,116653.7483
2005-07-21 14:00:00,15.32,15.33,15.28,15.3,231579.2930091569,1.0676,1.0683,1.0648,1.0662,231579.293
2005-07-21 14:05:00,15.3,15.31,15.28,15.3,79497.36924194939,1.0662,1.0669,1.0648,1.0662,79497.3692
2005-07-21 14:10:00,15.3,15.3,15.28,15.3,134799.8869754794,1.0662,1.0662,1.0648,1.0662,134799.887
2005-07-21 14:15:00,15.29,15.31,15.29,15.3,92890.9477555387,1.0655,1.0669,1.0655,1.0662,92890.9478
2005-07-21 14:20:00,15.3,15.33,15.3,15.32,196583.16850590747,1.0662,1.0683,1.0662,1.0676,196583.1685
2005-07-21 14:25:00,15.32,15.32,15.28,15.29,267439.5193519928,1.0676,1.0676,1.0648,1.0655,267439.5194
2005-07-21 14:30:00,15.29,15.29,15.25,15.26,255774.1445175763,1.0655,1.0655,1.0627,1.0634,255774.1445
2005-07-21 14:35:00,15.26,15.28,15.26,15.27,139552.44709320465,1.0634,1.0648,1.0634,1.0641,139552.4471
2005-07-21 14:40:00,15.27,15.3,15.26,15.29,319285.6297271772,1.0641,1.0662,1.0634,1.0655,319285.6297
2005-07-21 14:45:00,15.29,15.31,15.29,15.3,257502.3481967491,1.0655,1.0669,1.0655,1.0662,257502.3482
2005-07-21 14:50:00,15.3,15.3,15.25,15.26,298115.1346573102,1.0662,1.0662,1.0627,1.0634,298115.1347
2005-07-21 14:55:00,15.26,15.29,15.25,15.27,230715.1911695705,1.0634,1.0655,1.0627,1.0641,230715.1912
2005-07-21 15:00:00,15.27,15.29,15.27,15.29,113197.34098581925,1.0641,1.0655,1.0641,1.0655,113197.341
2005-07-21 15:05:00,15.28,15.29,15.24,15.24,273488.23222909763,1.0648,1.0655,1.062,1.062,273488.2322
2005-07-21 15:10:00,15.24,15.28,15.23,15.28,371563.7910221548,1.062,1.0648,1.0613,1.0648,371563.791
2005-07-21 15:15:00,15.27,15.28,15.26,15.26,136096.03973485902,1.0641,1.0648,1.0634,1.0634,136096.0397
2005-07-21 15:20:00,15.26,15.26,15.23,15.23,346504.83767414896,1.0634,1.0634,1.0613,1.0613,346504.8377
2005-07-21 15:25:00,15.23,15.23,15.21,15.23,406127.864605611,1.0613,1.0613,1.0599,1.0613,406127.8646
2005-07-21 15:30:00,15.23,15.25,15.21,15.22,181029.3353933521,1.0613,1.0627,1.0599,1.0606,181029.3354
2005-07-21 15:35:00,15.22,15.24,15.2,15.23,824353.1549654318,1.0606,1.062,1.0592,1.0613,824353.155
2005-07-21 15:40:00,15.23,15.24,15.23,15.23,159426.78940369198,1.0613,1.062,1.0613,1.0613,159426.7894
2005-07-21 15:45:00,15.23,15.24,15.23,15.23,221210.07093412004,1.0613,1.062,1.0613,1.0613,221210.0709
2005-07-21 15:50:00,15.24,15.27,15.24,15.25,343048.4303158033,1.062,1.0641,1.062,1.0627,343048.4303
2005-07-21 15:55:00,15.25,15.25,15.22,15.25,617400.7643844874,1.0627,1.0627,1.0606,1.0627,617400.7644
2005-07-22 09:30:00,15.23,15.27,15.23,15.26,599686.6766729661,1.0613,1.0641,1.0613,1.0634,599686.6767
2005-07-22 09:35:00,15.26,15.29,15.26,15.27,276944.63958744326,1.0634,1.0655,1.0634,1.0641,276944.6396
2005-07-22 09:40:00,15.27,15.31,15.27,15.3,215593.4089768084,1.0641,1.0669,1.0641,1.0662,215593.409
2005-07-22 09:45:00,15.3,15.32,15.27,15.3,156834.48388493276,1.0662,1.0676,1.0641,1.0662,156834.4839
2005-07-22 09:50:00,15.3,15.31,15.26,15.28,187942.1501100434,1.0662,1.0669,1.0634,1.0648,187942.1501
2005-07-22 09:55:00,15.28,15.29,15.27,15.29,170228.06239852207,1.0648,1.0655,1.0641,1.0655,170228.0624
2005-07-22 10:00:00,15.29,15.3,15.29,15.3,187078.048270457,1.0655,1.0662,1.0655,1.0662,187078.0483
2005-07-22 10:05:00,15.3,15.3,15.28,15.29,165475.50228079682,1.0662,1.0662,1.0648,1.0655,165475.5023
2005-07-22 10:10:00,15.29,15.31,15.29,15.3,162451.1458422444,1.0655,1.0669,1.0655,1.0662,162451.1458
2005-07-22 10:15:00,15.31,15.33,15.3,15.33,256638.24635716272,1.0669,1.0683,1.0662,1.0683,256638.2464
2005-07-22 10:20:00,15.32,15.33,15.29,15.29,174980.6225162473,1.0676,1.0683,1.0655,1.0655,174980.6225
2005-07-22 10:25:00,15.29,15.3,15.29,15.29,128319.12317858136,1.0655,1.0662,1.0655,1.0655,128319.1232
2005-07-22 10:30:00,15.29,15.29,15.26,15.27,576787.9779239263,1.0655,1.0655,1.0634,1.0641,576787.9779
2005-07-22 10:35:00,15.27,15.29,15.27,15.28,314533.0696094519,1.0641,1.0655,1.0641,1.0648,314533.0696
2005-07-22 10:40:00,15.28,15.28,15.27,15.27,500314.96512052935,1.0648,1.0648,1.0641,1.0641,500314.9651
2005-07-22 10:45:00,15.27,15.28,15.24,15.24,277808.74142702966,1.0641,1.0648,1.062,1.062,277808.7414
2005-07-22 10:50:00,15.25,15.25,15.21,15.23,228986.9874903977,1.0627,1.0627,1.0599,1.0613,228986.9875
2005-07-22 10:55:00,15.23,15.27,15.23,15.24,261822.8573946812,1.0613,1.0641,1.0613,1.062,261822.8574
2005-07-22 11:00:00,15.25,15.25,15.23,15.24,321445.8843261432,1.0627,1.0627,1.0613,1.062,321445.8843
2005-07-22 11:05:00,15.24,15.25,15.23,15.24,181029.3353933521,1.062,1.0627,1.0613,1.062,181029.3354
2005-07-22 11:10:00,15.24,15.26,15.24,15.26,129615.27593796096,1.062,1.0634,1.062,1.0634,129615.2759
2005-07-22 11:15:00,15.26,15.28,15.25,15.26,123566.56306085612,1.0634,1.0648,1.0627,1.0634,123566.5631
2005-07-22 11:20:00,15.25,15.28,15.25,15.26,140416.54893279105,1.0627,1.0648,1.0627,1.0634,140416.5489
2005-07-22 11:25:00,15.25,15.27,15.25,15.26,155538.33112555317,1.0627,1.0641,1.0627,1.0634,155538.3311
2005-07-22 11:30:00,15.27,15.27,15.24,15.26,117517.85018375127,1.0641,1.0641,1.062,1.0634,117517.8502
2005-07-22 11:35:00,15.26,15.26,15.24,15.24,92026.84591595228,1.0634,1.0634,1.062,1.062,92026.8459
2005-07-22 11:40:00,15.24,15.26,15.23,15.26,102828.11891078236,1.062,1.0634,1.0613,1.0634,102828.1189
2005-07-22 11:45:00,15.26,15.26,15.26,15.26,68696.0962471193,1.0634,1.0634,1.0634,1.0634,68696.0962
2005-07-22 11:50:00,15.26,15.27,15.25,15.27,35860.226342835864,1.0634,1.0641,1.0627,1.0641,35860.2263
2005-07-22 11:55:00,15.27,15.27,15.26,15.26,93755.04959512508,1.0641,1.0641,1.0634,1.0634,93755.0496
2005-07-22 12:00:00,15.26,15.27,15.25,15.27,100667.86431181636,1.0634,1.0641,1.0627,1.0641,100667.8643
2005-07-22 12:05:00,15.27,15.28,15.27,15.27,168067.80779955606,1.0641,1.0648,1.0641,1.0641,168067.8078
2005-07-22 12:10:00,15.27,15.28,15.27,15.28,98075.55879305712,1.0641,1.0648,1.0641,1.0648,98075.5588
2005-07-22 12:15:00,15.28,15.29,15.28,15.28,65671.73980856688,1.0648,1.0655,1.0648,1.0648,65671.7398
2005-07-22 12:20:00,15.28,15.28,15.27,15.27,122270.41030147651,1.0648,1.0648,1.0641,1.0641,122270.4103
2005-07-22 12:25:00,15.27,15.28,15.26,15.28,94619.1514347115,1.0641,1.0648,1.0634,1.0648,94619.1514
2005-07-22 12:30:00,15.28,15.29,15.28,15.28,45797.39749807954,1.0648,1.0655,1.0648,1.0648,45797.3975
2005-07-22 12:35:00,15.29,15.29,15.27,15.27,171524.21515790166,1.0655,1.0655,1.0641,1.0641,171524.2152
2005-07-22 12:40:00,15.27,15.27,15.26,15.27,106284.526269128,1.0641,1.0641,1.0634,1.0641,106284.5263
2005-07-22 12:45:00,15.25,15.26,15.24,15.26,100235.81339202316,1.0627,1.0634,1.062,1.0634,100235.8134
2005-07-22 12:50:00,15.26,15.26,15.25,15.26,51414.05945539118,1.0634,1.0634,1.0627,1.0634,51414.0595
2005-07-22 12:55:00,15.26,15.27,15.24,15.25,83817.87843988143,1.0634,1.0641,1.062,1.0627,83817.8784
2005-07-22 13:00:00,15.25,15.26,15.25,15.26,25491.00426779899,1.0627,1.0634,1.0627,1.0634,25491.0043
2005-07-22 13:05:00,15.26,15.27,15.26,15.27,40180.7355407679,1.0634,1.0641,1.0634,1.0641,40180.7355
2005-07-22 13:10:00,15.27,15.29,15.27,15.29,76905.06372319018,1.0641,1.0655,1.0641,1.0655,76905.0637
2005-07-22 13:15:00,15.28,15.29,15.28,15.29,71720.45268567173,1.0648,1.0655,1.0648,1.0655,71720.4527
2005-07-22 13:20:00,15.29,15.3,15.29,15.3,34564.07358345626,1.0655,1.0662,1.0655,1.0662,34564.0736
2005-07-22 13:25:00,15.3,15.31,15.3,15.3,67399.9434877397,1.0662,1.0669,1.0662,1.0662,67399.9435
2005-07-22 13:30:00,15.3,15.31,15.3,15.3,66535.84164815329,1.0662,1.0669,1.0662,1.0662,66535.8416
2005-07-22 13:35:00,15.3,15.31,15.3,15.31,48821.75393663196,1.0662,1.0669,1.0662,1.0669,48821.7539
2005-07-22 13:40:00,15.31,15.31,15.3,15.3,36292.27726262907,1.0669,1.0669,1.0662,1.0662,36292.2773
2005-07-22 13:45:00,15.31,15.31,15.29,15.3,68696.0962471193,1.0669,1.0669,1.0655,1.0662,68696.0962
2005-07-22 13:50:00,15.3,15.31,15.3,15.3,28515.360706351414,1.0662,1.0669,1.0662,1.0662,28515.3607
2005-07-22 13:55:00,15.3,15.31,15.3,15.31,50982.00853559798,1.0662,1.0669,1.0662,1.0669,50982.0085
2005-07-22 14:00:00,15.31,15.32,15.3,15.3,154242.17836617355,1.0669,1.0676,1.0662,1.0662,154242.1784
2005-07-22 14:05:00,15.3,15.32,15.3,15.32,125726.81765982212,1.0662,1.0676,1.0662,1.0676,125726.8177
2005-07-22 14:10:00,15.31,15.32,15.31,15.32,48389.70301683876,1.0669,1.0676,1.0669,1.0676,48389.703
2005-07-22 14:15:00,15.31,15.32,15.31,15.31,57894.82325228923,1.0669,1.0676,1.0669,1.0669,57894.8233
2005-07-22 14:20:00,15.31,15.31,15.29,15.29,44933.29565849314,1.0669,1.0669,1.0655,1.0655,44933.2957
2005-07-22 14:25:00,15.29,15.3,15.29,15.3,93755.04959512508,1.0655,1.0662,1.0655,1.0662,93755.0496
2005-07-22 14:30:00,15.3,15.3,15.28,15.29,148625.5164088619,1.0662,1.0662,1.0648,1.0655,148625.5164
2005-07-22 14:35:00,15.29,15.32,15.29,15.31,134367.8360556862,1.0655,1.0676,1.0655,1.0669,134367.8361
2005-07-22 14:40:00,15.31,15.34,15.31,15.33,331383.0554813869,1.0669,1.069,1.0669,1.0683,331383.0555
2005-07-22 14:45:00,15.34,15.37,15.33,15.35,303299.7456948287,1.069,1.0711,1.0683,1.0697,303299.7457
2005-07-22 14:50:00,15.35,15.37,15.35,15.36,136528.09065465222,1.0697,1.0711,1.0697,1.0704,136528.0907
2005-07-22 14:55:00,15.36,15.39,15.36,15.38,285585.6579833073,1.0704,1.0725,1.0704,1.0718,285585.658
2005-07-22 15:00:00,15.38,15.38,15.37,15.38,105852.4753493348,1.0718,1.0718,1.0711,1.0718,105852.4753
2005-07-22 15:05:00,15.38,15.38,15.36,15.37,142576.80353175706,1.0718,1.0718,1.0704,1.0711,142576.8035
2005-07-22 15:10:00,15.37,15.37,15.36,15.37,136528.09065465222,1.0711,1.0711,1.0704,1.0711,136528.0907
2005-07-22 15:15:00,15.37,15.38,15.36,15.36,244540.82060295303,1.0711,1.0718,1.0704,1.0704,244540.8206
2005-07-22 15:20:00,15.36,15.36,15.35,15.35,114061.44282540564,1.0704,1.0704,1.0697,1.0697,114061.4428
2005-07-22 15:25:00,15.35,15.38,15.35,15.38,262686.95923426753,1.0697,1.0718,1.0697,1.0718,262686.9592
2005-07-22 15:30:00,15.38,15.38,15.37,15.38,247565.17704150543,1.0718,1.0718,1.0711,1.0718,247565.177
2005-07-22 15:35:00,15.38,15.38,15.36,15.37,181461.3863131453,1.0718,1.0718,1.0704,1.0711,181461.3863
2005-07-22 15:40:00,15.37,15.39,15.37,15.38,430322.7161140304,1.0711,1.0725,1.0711,1.0718,430322.7161
2005-07-22 15:45:00,15.38,15.4,15.38,15.4,309780.5094917267,1.0718,1.0732,1.0718,1.0732,309780.5095
2005-07-22 15:50:00,15.4,15.4,15.38,15.39,319285.6297271772,1.0732,1.0732,1.0718,1.0725,319285.6297
2005-07-22 15:55:00,15.39,15.4,15.38,15.4,596662.3202344136,1.0725,1.0732,1.0718,1.0732,596662.3202
2005-07-25 09:30:00,15.37,15.37,15.31,15.33,457109.873141209,1.0711,1.0711,1.0669,1.0683,457109.8731
2005-07-25 09:35:00,15.33,15.37,15.32,15.35,224666.47829246568,1.0683,1.0711,1.0676,1.0697,224666.4783
2005-07-25 09:40:00,15.35,15.39,15.34,15.35,327062.5462834548,1.0697,1.0725,1.069,1.0697,327062.5463
2005-07-25 09:45:00,15.35,15.38,15.35,15.36,117949.90110354449,1.0697,1.0718,1.0697,1.0704,117949.9011
2005-07-25 09:50:00,15.36,15.38,15.36,15.37,98939.66063264354,1.0704,1.0718,1.0704,1.0711,98939.6606
2005-07-25 09:55:00,15.36,15.38,15.36,15.37,225962.6310518453,1.0704,1.0718,1.0704,1.0711,225962.6311
2005-07-25 10:00:00,15.37,15.38,15.36,15.37,207384.4415007376,1.0711,1.0718,1.0704,1.0711,207384.4415
2005-07-25 10:05:00,15.37,15.38,15.35,15.36,268303.6211915792,1.0711,1.0718,1.0697,1.0704,268303.6212
2005-07-25 10:10:00,15.36,15.38,15.35,15.36,232443.3948487433,1.0704,1.0718,1.0697,1.0704,232443.3948
2005-07-25 10:15:00,15.37,15.37,15.35,15.37,254045.9408384035,1.0711,1.0711,1.0697,1.0711,254045.9408
2005-07-25 10:20:00,15.37,15.38,15.36,15.38,413472.7302420955,1.0711,1.0718,1.0704,1.0718,413472.7302
2005-07-25 10:25:00,15.37,15.38,15.37,15.37,339159.97203766456,1.0711,1.0718,1.0711,1.0711,339159.972
2005-07-25 10:30:00,15.37,15.38,15.35,15.35,322742.0370855228,1.0711,1.0718,1.0697,1.0697,322742.0371
2005-07-25 10:35:00,15.35,15.36,15.34,15.35,262686.95923426753,1.0697,1.0704,1.069,1.0697,262686.9592
2005-07-25 10:40:00,15.35,15.38,15.35,15.37,432915.0216327896,1.0697,1.0718,1.0697,1.0711,432915.0216
2005-07-25 10:45:00,15.37,15.39,15.36,15.38,378044.5548190528,1.0711,1.0725,1.0704,1.0718,378044.5548
2005-07-25 10:50:00,15.38,15.39,15.37,15.38,131775.530536927,1.0718,1.0725,1.0711,1.0718,131775.5305
2005-07-25 10:55:00,15.38,15.38,15.37,15.37,86842.23487843385,1.0718,1.0718,1.0711,1.0711,86842.2349
2005-07-25 11:00:00,15.37,15.37,15.36,15.37,221210.07093412004,1.0711,1.0711,1.0704,1.0711,221210.0709
2005-07-25 11:05:00,15.37,15.37,15.35,15.35,263119.0101540608,1.0711,1.0711,1.0697,1.0697,263119.0102
2005-07-25 11:10:00,15.35,15.37,15.35,15.37,232443.3948487433,1.0697,1.0711,1.0697,1.0711,232443.3948
2005-07-25 11:15:00,15.37,15.37,15.35,15.35,175844.72435583372,1.0711,1.0711,1.0697,1.0697,175844.7244
2005-07-25 11:20:00,15.35,15.36,15.35,15.35,165907.55320059005,1.0697,1.0704,1.0697,1.0697,165907.5532
2005-07-25 11:25:00,15.35,15.35,15.32,15.32,219049.81633515403,1.0697,1.0697,1.0676,1.0676,219049.8163
2005-07-25 11:30:00,15.32,15.32,15.32,15.32,128751.17409837455,1.0676,1.0676,1.0676,1.0676,128751.1741
2005-07-25 11:35:00,15.32,15.32,15.3,15.31,286017.7089031005,1.0676,1.0676,1.0662,1.0669,286017.7089
2005-07-25 11:40:00,15.3,15.32,15.3,15.31,398350.94804933335,1.0662,1.0676,1.0662,1.0669,398350.948
2005-07-25 11:45:00,15.31,15.32,15.31,15.31,100235.81339202316,1.0669,1.0676,1.0669,1.0669,100235.8134
2005-07-25 11:50:00,15.31,15.32,15.31,15.31,264415.1629134404,1.0669,1.0676,1.0669,1.0669,264415.1629
2005-07-25 11:55:00,15.31,15.34,15.31,15.33,190534.45562880265,1.0669,1.069,1.0669,1.0683,190534.4556
2005-07-25 12:00:00,15.33,15.33,15.32,15.33,226394.6819716385,1.0683,1.0683,1.0676,1.0683,226394.682
2005-07-25 12:05:00,15.33,15.34,15.33,15.33,68264.04532732611,1.0683,1.069,1.0683,1.0683,68264.0453
2005-07-25 12:10:00,15.33,15.33,15.32,15.33,106716.5771889212,1.0683,1.0683,1.0676,1.0683,106716.5772
2005-07-25 12:15:00,15.33,15.34,15.33,15.33,120974.25754209692,1.0683,1.069,1.0683,1.0683,120974.2575
2005-07-25 12:20:00,15.33,15.34,15.33,15.33,111469.13730664644,1.0683,1.069,1.0683,1.0683,111469.1373
2005-07-25 12:25:00,15.34,15.36,15.33,15.34,157698.5857245192,1.069,1.0704,1.0683,1.069,157698.5857
2005-07-25 12:30:00,15.34,15.35,15.33,15.35,41908.93921994072,1.069,1.0697,1.0683,1.0697,41908.9392
2005-07-25 12:35:00,15.35,15.36,15.35,15.35,61351.230610634855,1.0697,1.0704,1.0697,1.0697,61351.2306
2005-07-25 12:40:00,15.35,15.36,15.35,15.35,128751.17409837455,1.0697,1.0704,1.0697,1.0697,128751.1741
2005-07-25 12:45:00,15.35,15.36,15.34,15.34,64375.58704918728,1.0697,1.0704,1.069,1.069,64375.587
2005-07-25 12:50:00,15.34,15.34,15.32,15.32,50549.95761580478,1.069,1.069,1.0676,1.0676,50549.9576
2005-07-25 12:55:00,15.33,15.34,15.32,15.32,81225.5729211222,1.0683,1.069,1.0676,1.0676,81225.5729
2005-07-25 13:00:00,15.32,15.32,15.3,15.32,80361.4710815358,1.0676,1.0676,1.0662,1.0676,80361.4711
2005-07-25 13:05:00,15.32,15.33,15.32,15.33,139552.44709320465,1.0676,1.0683,1.0676,1.0683,139552.4471
2005-07-25 13:10:00,15.33,15.35,15.33,15.34,112765.29006602603,1.0683,1.0697,1.0683,1.069,112765.2901
2005-07-25 13:15:00,15.34,15.35,15.33,15.35,41908.93921994072,1.069,1.0697,1.0683,1.0697,41908.9392
2005-07-25 13:20:00,15.35,15.35,15.33,15.33,52710.21221477079,1.0697,1.0697,1.0683,1.0683,52710.2122
2005-07-25 13:25:00,15.34,15.35,15.33,15.34,34132.022663663054,1.069,1.0697,1.0683,1.069,34132.0227
2005-07-25 13:30:00,15.34,15.34,15.33,15.33,79065.31832215619,1.069,1.069,1.0683,1.0683,79065.3183
2005-07-25 13:35:00,15.33,15.33,15.31,15.32,83817.87843988143,1.0683,1.0683,1.0669,1.0676,83817.8784
2005-07-25 13:40:00,15.32,15.32,15.32,15.32,41044.83738035431,1.0676,1.0676,1.0676,1.0676,41044.8374
2005-07-25 13:45:00,15.32,15.32,15.31,15.31,130911.42869734055,1.0676,1.0676,1.0669,1.0669,130911.4287
2005-07-25 13:50:00,15.31,15.32,15.31,15.31,129615.27593796096,1.0669,1.0676,1.0669,1.0669,129615.2759
2005-07-25 13:55:00,15.31,15.32,15.31,15.31,41044.83738035431,1.0669,1.0676,1.0669,1.0669,41044.8374
2005-07-25 14:00:00,15.31,15.32,15.3,15.32,139120.39617341143,1.0669,1.0676,1.0662,1.0676,139120.3962
2005-07-25 14:05:00,15.32,15.34,15.31,15.34,69992.24900649893,1.0676,1.069,1.0669,1.069,69992.249
2005-07-25 14:10:00,15.34,15.35,15.34,15.34,26787.1570271786,1.069,1.0697,1.069,1.069,26787.157
2005-07-25 14:15:00,15.34,15.36,15.32,15.34,120974.25754209692,1.069,1.0704,1.0676,1.069,120974.2575
2005-07-25 14:20:00,15.34,15.35,15.34,15.35,69128.14716691252,1.069,1.0697,1.069,1.0697,69128.1472
2005-07-25 14:25:00,15.35,15.35,15.32,15.33,96347.35511388432,1.0697,1.0697,1.0676,1.0683,96347.3551
2005-07-25 14:30:00,15.33,15.33,15.31,15.32,138688.34525361823,1.0683,1.0683,1.0669,1.0676,138688.3453
2005-07-25 14:35:00,15.32,15.32,15.3,15.31,109740.9336274736,1.0676,1.0676,1.0662,1.0669,109740.9336
2005-07-25 14:40:00,15.31,15.33,15.31,15.33,78201.21648256978,1.0669,1.0683,1.0669,1.0683,78201.2165
2005-07-25 14:45:00,15.33,15.33,15.32,15.33,79929.4201617426,1.0683,1.0683,1.0676,1.0683,79929.4202
2005-07-25 14:50:00,15.33,15.33,15.32,15.33,98939.66063264354,1.0683,1.0683,1.0676,1.0683,98939.6606
2005-07-25 14:55:00,15.33,15.33,15.31,15.32,204360.0850621852,1.0683,1.0683,1.0669,1.0676,204360.0851
2005-07-25 15:00:00,15.32,15.32,15.31,15.31,122270.41030147651,1.0676,1.0676,1.0669,1.0669,122270.4103
2005-07-25 15:05:00,15.31,15.31,15.29,15.31,132639.6323765134,1.0669,1.0669,1.0655,1.0669,132639.6324
2005-07-25 15:10:00,15.31,15.32,15.31,15.31,83817.87843988143,1.0669,1.0676,1.0669,1.0669,83817.8784
2005-07-25 15:15:00,15.32,15.33,15.31,15.31,178869.08079438613,1.0676,1.0683,1.0669,1.0669,178869.0808
2005-07-25 15:20:00,15.31,15.32,15.31,15.32,80361.4710815358,1.0669,1.0676,1.0669,1.0676,80361.4711
2005-07-25 15:25:00,15.31,15.32,15.3,15.32,94619.1514347115,1.0669,1.0676,1.0662,1.0676,94619.1514
2005-07-25 15:30:00,15.32,15.32,15.3,15.31,117517.85018375127,1.0676,1.0676,1.0662,1.0669,117517.8502
2005-07-25 15:35:00,15.31,15.32,15.3,15.31,105420.42442954158,1.0669,1.0676,1.0662,1.0669,105420.4244
2005-07-25 15:40:00,15.31,15.32,15.3,15.32,104124.27167016198,1.0669,1.0676,1.0662,1.0676,104124.2717
2005-07-25 15:45:00,15.32,15.32,15.3,15.32,131343.47961713377,1.0676,1.0676,1.0662,1.0676,131343.4796
2005-07-25 15:50:00,15.32,15.34,15.31,15.33,292066.4217802054,1.0676,1.069,1.0669,1.0683,292066.4218
2005-07-25 15:55:00,15.34,15.35,15.32,15.32,369403.5364231888,1.069,1.0697,1.0676,1.0676,369403.5364
2005-07-26 09:30:00,15.41,15.45,15.33,15.41,765162.1789537629,1.0739,1.0767,1.0683,1.0739,765162.179
2005-07-26 09:35:00,15.41,15.43,15.4,15.42,553025.1773353001,1.0739,1.0753,1.0732,1.0746,553025.1773
2005-07-26 09:40:00,15.42,15.45,15.42,15.44,307188.2039729675,1.0746,1.0767,1.0746,1.076,307188.204
2005-07-26 09:45:00,15.43,15.44,15.42,15.44,223370.32553308608,1.0753,1.076,1.0746,1.076,223370.3255
2005-07-26 09:50:00,15.44,15.44,15.4,15.42,495562.40500280407,1.076,1.076,1.0732,1.0746,495562.405
2005-07-26 09:55:00,15.41,15.45,15.41,15.45,252317.7371592307,1.0739,1.0767,1.0739,1.0767,252317.7372
2005-07-26 10:00:00,15.45,15.45,15.41,15.44,349097.1431929082,1.0767,1.0767,1.0739,1.076,349097.1432
2005-07-26 10:05:00,15.44,15.45,15.44,15.45,314101.0186896587,1.076,1.0767,1.076,1.0767,314101.0187
2005-07-26 10:10:00,15.45,15.51,15.44,15.49,542223.9043404701,1.0767,1.0808,1.076,1.0795,542223.9043
2005-07-26 10:15:00,15.49,15.51,15.49,15.5,619128.9680636602,1.0795,1.0808,1.0795,1.0801,619128.9681
2005-07-26 10:20:00,15.5,15.5,15.48,15.49,248861.32980088505,1.0801,1.0801,1.0788,1.0795,248861.3298
2005-07-26 10:25:00,15.49,15.51,15.48,15.49,305460.00029379467,1.0795,1.0808,1.0788,1.0795,305460.0003
2005-07-26 10:30:00,15.49,15.5,15.48,15.49,248429.27888109183,1.0795,1.0801,1.0788,1.0795,248429.2789
2005-07-26 10:35:00,15.49,15.5,15.49,15.5,139552.44709320465,1.0795,1.0801,1.0795,1.0801,139552.4471
2005-07-26 10:40:00,15.5,15.5,15.47,15.47,251021.58439985107,1.0801,1.0801,1.0781,1.0781,251021.5844
2005-07-26 10:45:00,15.47,15.48,15.46,15.48,200471.6267840463,1.0781,1.0788,1.0774,1.0788,200471.6268
2005-07-26 10:50:00,15.48,15.49,15.47,15.47,114925.54466499206,1.0788,1.0795,1.0781,1.0781,114925.5447
2005-07-26 10:55:00,15.47,15.48,15.46,15.48,141280.65077237744,1.0781,1.0788,1.0774,1.0788,141280.6508
2005-07-26 11:00:00,15.48,15.48,15.47,15.48,82953.77660029502,1.0788,1.0788,1.0781,1.0788,82953.7766
2005-07-26 11:05:00,15.48,15.48,15.44,15.46,151649.87284741434,1.0788,1.0788,1.076,1.0774,151649.8728
2005-07-26 11:10:00,15.45,15.46,15.44,15.45,272624.13038951124,1.0767,1.0774,1.076,1.0767,272624.1304
2005-07-26 11:15:00,15.46,15.46,15.44,15.44,203495.9832225987,1.0774,1.0774,1.076,1.076,203495.9832
2005-07-26 11:20:00,15.44,15.44,15.43,15.43,127887.07225878816,1.076,1.076,1.0753,1.0753,127887.0723
2005-07-26 11:25:00,15.43,15.44,15.43,15.44,92458.89683574549,1.0753,1.076,1.0753,1.076,92458.8968
2005-07-26 11:30:00,15.44,15.44,15.43,15.43,143440.90537134346,1.076,1.076,1.0753,1.0753,143440.9054
2005-07-26 11:35:00,15.43,15.44,15.42,15.44,126158.86857961534,1.0753,1.076,1.0746,1.076,126158.8686
2005-07-26 11:40:00,15.44,15.45,15.43,15.44,139120.39617341143,1.076,1.0767,1.0753,1.076,139120.3962
2005-07-26 11:45:00,15.44,15.44,15.43,15.43,75608.91096381056,1.076,1.076,1.0753,1.0753,75608.911
2005-07-26 11:50:00,15.43,15.43,15.42,15.42,175844.72435583372,1.0753,1.0753,1.0746,1.0746,175844.7244
2005-07-26 11:55:00,15.42,15.45,15.42,15.44,146897.3127296891,1.0746,1.0767,1.0746,1.076,146897.3127
2005-07-26 12:00:00,15.44,15.44,15.43,15.43,103692.22075036875,1.076,1.076,1.0753,1.0753,103692.2208
2005-07-26 12:05:00,15.43,15.43,15.39,15.4,161587.04400265802,1.0753,1.0753,1.0725,1.0732,161587.044
2005-07-26 12:10:00,15.4,15.42,15.4,15.41,129183.22501816777,1.0732,1.0746,1.0732,1.0739,129183.225
2005-07-26 12:15:00,15.4,15.41,15.4,15.41,103260.16983057556,1.0732,1.0739,1.0732,1.0739,103260.1698
2005-07-26 12:20:00,15.41,15.41,15.4,15.4,36292.27726262907,1.0739,1.0739,1.0732,1.0732,36292.2773
2005-07-26 12:25:00,15.4,15.4,15.38,15.39,146465.2618098959,1.0732,1.0732,1.0718,1.0725,146465.2618
2005-07-26 12:30:00,15.39,15.4,15.38,15.39,152513.97468700074,1.0725,1.0732,1.0718,1.0725,152513.9747
2005-07-26 12:35:00,15.39,15.39,15.38,15.39,69992.24900649893,1.0725,1.0725,1.0718,1.0725,69992.249
2005-07-26 12:40:00,15.39,15.4,15.38,15.39,107148.6281087144,1.0725,1.0732,1.0718,1.0725,107148.6281
2005-07-26 12:45:00,15.39,15.41,15.39,15.41,130479.37777754736,1.0725,1.0739,1.0725,1.0739,130479.3778
2005-07-26 12:50:00,15.4,15.41,15.4,15.4,232011.3439289501,1.0732,1.0739,1.0732,1.0732,232011.3439
2005-07-26 12:55:00,15.41,15.41,15.4,15.4,48389.70301683876,1.0739,1.0739,1.0732,1.0732,48389.703
2005-07-26 13:00:00,15.4,15.41,15.4,15.41,155970.38204534637,1.0732,1.0739,1.0732,1.0739,155970.382
2005-07-26 13:05:00,15.41,15.42,15.41,15.41,52278.16129497759,1.0739,1.0746,1.0739,1.0739,52278.1613
2005-07-26 13:10:00,15.42,15.43,15.41,15.41,87274.28579822705,1.0746,1.0753,1.0739,1.0739,87274.2858
2005-07-26 13:15:00,15.42,15.42,15.41,15.42,48821.75393663196,1.0746,1.0746,1.0739,1.0746,48821.7539
2005-07-26 13:20:00,15.42,15.45,15.41,15.41,130047.32685775416,1.0746,1.0767,1.0739,1.0739,130047.3269
2005-07-26 13:25:00,15.42,15.43,15.42,15.42,42340.99013973391,1.0746,1.0753,1.0746,1.0746,42340.9901
2005-07-26 13:30:00,15.42,15.42,15.4,15.4,191830.60838818224,1.0746,1.0746,1.0732,1.0732,191830.6084
2005-07-26 13:35:00,15.41,15.43,15.4,15.41,212569.052538256,1.0739,1.0753,1.0732,1.0739,212569.0525
2005-07-26 13:40:00,15.42,15.45,15.41,15.44,139552.44709320465,1.0746,1.0767,1.0739,1.076,139552.4471
2005-07-26 13:45:00,15.44,15.47,15.44,15.44,180165.2335537657,1.076,1.0781,1.076,1.076,180165.2336
2005-07-26 13:50:00,15.44,15.45,15.43,15.44,149921.66916824153,1.076,1.0767,1.0753,1.076,149921.6692
2005-07-26 13:55:00,15.44,15.47,15.44,15.47,117517.85018375127,1.076,1.0781,1.076,1.0781,117517.8502
2005-07-26 14:00:00,15.47,15.48,15.46,15.47,199175.47402466668,1.0781,1.0788,1.0774,1.0781,199175.474
2005-07-26 14:05:00,15.47,15.47,15.45,15.46,203495.9832225987,1.0781,1.0781,1.0767,1.0774,203495.9832
2005-07-26 14:10:00,15.46,15.47,15.46,15.46,93755.04959512508,1.0774,1.0781,1.0774,1.0774,93755.0496
2005-07-26 14:15:00,15.46,15.47,15.45,15.47,117517.85018375127,1.0774,1.0781,1.0767,1.0781,117517.8502
2005-07-26 14:20:00,15.47,15.48,15.46,15.47,177140.8771152133,1.0781,1.0788,1.0774,1.0781,177140.8771
2005-07-26 14:25:00,15.46,15.47,15.43,15.44,94619.1514347115,1.0774,1.0781,1.0753,1.076,94619.1514
2005-07-26 14:30:00,15.44,15.44,15.43,15.44,100667.86431181636,1.076,1.076,1.0753,1.076,100667.8643
2005-07-26 14:35:00,15.44,15.45,15.44,15.44,137392.1924942386,1.076,1.0767,1.076,1.076,137392.1925
2005-07-26 14:40:00,15.44,15.45,15.44,15.44,218617.76541536083,1.076,1.0767,1.076,1.076,218617.7654
2005-07-26 14:45:00,15.44,15.46,15.44,15.45,153378.07652658713,1.076,1.0774,1.076,1.0767,153378.0765
2005-07-26 14:50:00,15.45,15.46,15.45,15.45,143440.90537134346,1.0767,1.0774,1.0767,1.0767,143440.9054
2005-07-26 14:55:00,15.45,15.46,15.45,15.46,116653.74834416488,1.0767,1.0774,1.0767,1.0774,116653.7483
2005-07-26 15:00:00,15.46,15.46,15.44,15.45,180597.2844735589,1.0774,1.0774,1.076,1.0767,180597.2845
2005-07-26 15:05:00,15.45,15.46,15.44,15.45,96779.40603367751,1.0767,1.0774,1.076,1.0767,96779.406
2005-07-26 15:10:00,15.45,15.46,15.44,15.44,92026.84591595228,1.0767,1.0774,1.076,1.076,92026.8459
2005-07-26 15:15:00,15.45,15.45,15.44,15.45,117085.79926395808,1.0767,1.0767,1.076,1.0767,117085.7993
2005-07-26 15:20:00,15.45,15.46,15.44,15.44,102828.11891078236,1.0767,1.0774,1.076,1.076,102828.1189
2005-07-26 15:25:00,15.44,15.44,15.43,15.43,120974.25754209692,1.076,1.076,1.0753,1.0753,120974.2575
2005-07-26 15:30:00,15.43,15.44,15.42,15.43,226394.6819716385,1.0753,1.076,1.0746,1.0753,226394.682
2005-07-26 15:35:00,15.43,15.43,15.41,15.41,230283.1402497773,1.0753,1.0753,1.0739,1.0739,230283.1402
2005-07-26 15:40:00,15.41,15.41,15.38,15.39,305892.05121358787,1.0739,1.0739,1.0718,1.0725,305892.0512
2005-07-26 15:45:00,15.39,15.39,15.37,15.38,398782.99896912655,1.0725,1.0725,1.0711,1.0718,398782.999
2005-07-26 15:50:00,15.38,15.38,15.35,15.35,456677.8222214158,1.0718,1.0718,1.0697,1.0697,456677.8222
2005-07-26 15:55:00,15.35,15.37,15.33,15.37,939278.6996304238,1.0697,1.0711,1.0683,1.0711,939278.6996
2005-07-27 09:30:00,15.51,15.51,15.35,15.42,823057.0022060522,1.0808,1.0808,1.0697,1.0746,823057.0022
2005-07-27 09:35:00,15.4,15.42,15.39,15.4,112765.29006602603,1.0732,1.0746,1.0725,1.0732,112765.2901
2005-07-27 09:40:00,15.4,15.43,15.4,15.43,202631.8813830123,1.0732,1.0753,1.0732,1.0753,202631.8814
2005-07-27 09:45:00,15.43,15.43,15.41,15.43,473527.80809335073,1.0753,1.0753,1.0739,1.0753,473527.8081
2005-07-27 09:50:00,15.43,15.46,15.43,15.46,181029.3353933521,1.0753,1.0774,1.0753,1.0774,181029.3354
2005-07-27 09:55:00,15.46,15.46,15.45,15.45,131775.530536927,1.0774,1.0774,1.0767,1.0767,131775.5305
2005-07-27 10:00:00,15.45,15.46,15.43,15.44,346072.78675435577,1.0767,1.0774,1.0753,1.076,346072.7868
2005-07-27 10:05:00,15.44,15.45,15.44,15.44,249725.43164047145,1.076,1.0767,1.076,1.076,249725.4316
2005-07-27 10:10:00,15.44,15.45,15.44,15.44,227258.7838112249,1.076,1.0767,1.076,1.076,227258.7838
2005-07-27 10:15:00,15.44,15.45,15.43,15.43,304595.8984542083,1.076,1.0767,1.0753,1.0753,304595.8985
2005-07-27 10:20:00,15.44,15.45,15.43,15.45,521485.4601903963,1.076,1.0767,1.0753,1.0767,521485.4602
2005-07-27 10:25:00,15.45,15.46,15.44,15.45,146465.2618098959,1.0767,1.0774,1.076,1.0767,146465.2618
2005-07-27 10:30:00,15.45,15.45,15.44,15.44,228554.9365706045,1.0767,1.0767,1.076,1.076,228554.9366
2005-07-27 10:35:00,15.44,15.46,15.44,15.45,206088.288741358,1.076,1.0774,1.076,1.0767,206088.2887
2005-07-27 10:40:00,15.45,15.45,15.44,15.44,148193.4654890687,1.0767,1.0767,1.076,1.076,148193.4655
2005-07-27 10:45:00,15.44,15.44,15.43,15.43,238924.15864564132,1.076,1.076,1.0753,1.0753,238924.1586
2005-07-27 10:50:00,15.43,15.43,15.41,15.41,201335.7286236327,1.0753,1.0753,1.0739,1.0739,201335.7286
2005-07-27 10:55:00,15.41,15.43,15.41,15.43,124862.71582023572,1.0739,1.0753,1.0739,1.0753,124862.7158
2005-07-27 11:00:00,15.43,15.45,15.43,15.44,161154.9930828648,1.0753,1.0767,1.0753,1.076,161154.9931
2005-07-27 11:05:00,15.45,15.45,15.44,15.44,101531.96615140275,1.0767,1.0767,1.076,1.076,101531.9662
2005-07-27 11:10:00,15.44,15.45,15.43,15.43,633818.6993366291,1.076,1.0767,1.0753,1.0753,633818.6993
2005-07-27 11:15:00,15.43,15.43,15.41,15.41,82953.77660029502,1.0753,1.0753,1.0739,1.0739,82953.7766
2005-07-27 11:20:00,15.41,15.41,15.39,15.39,94187.1005149183,1.0739,1.0739,1.0725,1.0725,94187.1005
2005-07-27 11:25:00,15.4,15.4,15.39,15.39,80793.52200132901,1.0732,1.0732,1.0725,1.0725,80793.522
2005-07-27 11:30:00,15.39,15.39,15.38,15.38,66967.8925679465,1.0725,1.0725,1.0718,1.0718,66967.8926
2005-07-27 11:35:00,15.38,15.38,15.37,15.38,113197.34098581925,1.0718,1.0718,1.0711,1.0718,113197.341
2005-07-27 11:40:00,15.38,15.38,15.36,15.36,274784.3849884772,1.0718,1.0718,1.0704,1.0704,274784.385
2005-07-27 11:45:00,15.36,15.36,15.35,15.35,139984.49801299785,1.0704,1.0704,1.0697,1.0697,139984.498
2005-07-27 11:50:00,15.35,15.35,15.35,15.35,95915.30419409112,1.0697,1.0697,1.0697,1.0697,95915.3042
2005-07-27 11:55:00,15.35,15.37,15.35,15.36,85978.13303884745,1.0697,1.0711,1.0697,1.0704,85978.133
2005-07-27 12:00:00,15.37,15.4,15.37,15.39,120110.1557025105,1.0711,1.0732,1.0711,1.0725,120110.1557
2005-07-27 12:05:00,15.39,15.4,15.38,15.4,135663.98881506582,1.0725,1.0732,1.0718,1.0732,135663.9888
2005-07-27 12:10:00,15.4,15.4,15.37,15.38,103692.22075036875,1.0732,1.0732,1.0711,1.0718,103692.2208
2005-07-27 12:15:00,15.38,15.39,15.38,15.39,49685.85577621837,1.0718,1.0725,1.0718,1.0725,49685.8558
2005-07-27 12:20:00,15.38,15.38,15.38,15.38,45797.39749807954,1.0718,1.0718,1.0718,1.0718,45797.3975
2005-07-27 12:25:00,15.38,15.38,15.36,15.36,68264.04532732611,1.0718,1.0718,1.0704,1.0704,68264.0453
2005-07-27 12:30:00,15.36,15.36,15.35,15.35,69992.24900649893,1.0704,1.0704,1.0697,1.0697,69992.249
2005-07-27 12:35:00,15.35,15.35,15.34,15.34,103692.22075036875,1.0697,1.0697,1.069,1.069,103692.2208
2005-07-27 12:40:00,15.34,15.34,15.34,15.34,46229.44841787274,1.069,1.069,1.069,1.069,46229.4484
2005-07-27 12:45:00,15.34,15.35,15.34,15.34,67831.99440753291,1.069,1.0697,1.069,1.069,67831.9944
2005-07-27 12:50:00,15.34,15.36,15.34,15.35,147329.3636494823,1.069,1.0704,1.069,1.0697,147329.3636
2005-07-27 12:55:00,15.35,15.35,15.34,15.34,58326.87417208243,1.0697,1.0697,1.069,1.069,58326.8742
2005-07-27 13:00:00,15.34,15.34,15.34,15.34,82089.67476070861,1.069,1.069,1.069,1.069,82089.6748
2005-07-27 13:05:00,15.34,15.34,15.33,15.34,103692.22075036875,1.069,1.069,1.0683,1.069,103692.2208
2005-07-27 13:10:00,15.34,15.34,15.34,15.34,94619.1514347115,1.069,1.069,1.069,1.069,94619.1514
2005-07-27 13:15:00,15.34,15.34,15.34,15.34,38452.53186159509,1.069,1.069,1.069,1.069,38452.5319
2005-07-27 13:20:00,15.34,15.36,15.34,15.35,79497.36924194939,1.069,1.0704,1.069,1.0697,79497.3692
2005-07-27 13:25:00,15.35,15.35,15.34,15.34,59190.97601166884,1.0697,1.0697,1.069,1.069,59190.976
2005-07-27 13:30:00,15.34,15.35,15.34,15.35,73016.60544505135,1.069,1.0697,1.069,1.0697,73016.6054
2005-07-27 13:35:00,15.35,15.35,15.34,15.34,112765.29006602603,1.0697,1.0697,1.069,1.069,112765.2901
2005-07-27 13:40:00,15.34,15.35,15.33,15.35,64807.63796898048,1.069,1.0697,1.0683,1.0697,64807.638
2005-07-27 13:45:00,15.35,15.36,15.34,15.35,265711.31567282,1.0697,1.0704,1.069,1.0697,265711.3157
2005-07-27 13:50:00,15.35,15.37,15.35,15.36,170228.06239852207,1.0697,1.0711,1.0697,1.0704,170228.0624
2005-07-27 13:55:00,15.37,15.37,15.36,15.37,277376.69050723646,1.0711,1.0711,1.0704,1.0711,277376.6905
2005-07-27 14:00:00,15.37,15.39,15.37,15.38,286017.7089031005,1.0711,1.0725,1.0711,1.0718,286017.7089
2005-07-27 14:05:00,15.38,15.38,15.37,15.37,483464.9792485944,1.0718,1.0718,1.0711,1.0711,483464.9792
2005-07-27 14:10:00,15.37,15.38,15.37,15.37,280401.0469457889,1.0711,1.0718,1.0711,1.0711,280401.0469
2005-07-27 14:15:00,15.37,15.38,15.37,15.38,122702.46122126972,1.0711,1.0718,1.0711,1.0718,122702.4612
2005-07-27 14:20:00,15.38,15.39,15.38,15.38,189670.35378921623,1.0718,1.0725,1.0718,1.0718,189670.3538
2005-07-27 14:25:00,15.38,15.38,15.37,15.38,86842.23487843385,1.0718,1.0718,1.0711,1.0718,86842.2349
2005-07-27 14:30:00,15.38,15.38,15.37,15.38,114061.44282540564,1.0718,1.0718,1.0711,1.0718,114061.4428
2005-07-27 14:35:00,15.38,15.38,15.37,15.38,125726.81765982212,1.0718,1.0718,1.0711,1.0718,125726.8177
2005-07-27 14:40:00,15.38,15.39,15.38,15.38,153378.07652658713,1.0718,1.0725,1.0718,1.0718,153378.0765
2005-07-27 14:45:00,15.38,15.38,15.38,15.38,82521.72568050181,1.0718,1.0718,1.0718,1.0718,82521.7257
2005-07-27 14:50:00,15.38,15.4,15.38,15.39,166771.65504017644,1.0718,1.0732,1.0718,1.0725,166771.655
2005-07-27 14:55:00,15.39,15.4,15.39,15.39,171092.16423810847,1.0725,1.0732,1.0725,1.0725,171092.1642
2005-07-27 15:00:00,15.39,15.39,15.36,15.38,257934.3991165424,1.0725,1.0725,1.0704,1.0718,257934.3991
2005-07-27 15:05:00,15.38,15.38,15.37,15.37,259230.551875922,1.0718,1.0718,1.0711,1.0711,259230.5519
2005-07-27 15:10:00,15.37,15.37,15.37,15.37,54438.41589394361,1.0711,1.0711,1.0711,1.0711,54438.4159
2005-07-27 15:15:00,15.37,15.38,15.37,15.38,115357.59558478526,1.0711,1.0718,1.0711,1.0718,115357.5956
2005-07-27 15:20:00,15.37,15.38,15.37,15.38,139552.44709320465,1.0711,1.0718,1.0711,1.0718,139552.4471
2005-07-27 15:25:00,15.37,15.38,15.37,15.38,185781.8955110774,1.0711,1.0718,1.0711,1.0718,185781.8955
2005-07-27 15:30:00,15.38,15.38,15.37,15.38,190966.50654859585,1.0718,1.0718,1.0711,1.0718,190966.5065
2005-07-27 15:35:00,15.38,15.39,15.38,15.39,372427.8928617412,1.0718,1.0725,1.0718,1.0725,372427.8929
2005-07-27 15:40:00,15.39,15.39,15.38,15.39,369403.5364231888,1.0725,1.0725,1.0718,1.0725,369403.5364
2005-07-27 15:45:00,15.39,15.4,15.38,15.39,296818.9818979306,1.0725,1.0732,1.0718,1.0725,296818.9819
2005-07-27 15:50:00,15.39,15.4,15.39,15.4,578948.2325228923,1.0725,1.0732,1.0725,1.0732,578948.2325
2005-07-27 15:55:00,15.4,15.41,15.4,15.41,825217.2568050182,1.0732,1.0739,1.0732,1.0739,825217.2568
2005-07-28 09:30:00,15.41,15.44,15.4,15.43,614376.407945935,1.0739,1.076,1.0732,1.0753,614376.4079
2005-07-28 09:35:00,15.43,15.43,15.41,15.41,359034.31434815185,1.0753,1.0753,1.0739,1.0739,359034.3143
2005-07-28 09:40:00,15.41,15.44,15.41,15.43,246269.02428212584,1.0739,1.076,1.0739,1.0753,246269.0243
2005-07-28 09:45:00,15.43,15.44,15.43,15.43,312804.86593027913,1.0753,1.076,1.0753,1.0753,312804.8659
2005-07-28 09:50:00,15.44,15.44,15.41,15.44,229851.08932998413,1.076,1.076,1.0739,1.076,229851.0893
2005-07-28 09:55:00,15.43,15.44,15.43,15.43,149489.6182484483,1.0753,1.076,1.0753,1.0753,149489.6182
2005-07-28 10:00:00,15.43,15.45,15.43,15.44,192262.65930797544,1.0753,1.0767,1.0753,1.076,192262.6593
2005-07-28 10:05:00,15.44,15.44,15.41,15.41,244108.76968315983,1.076,1.076,1.0739,1.0739,244108.7697
2005-07-28 10:10:00,15.41,15.41,15.41,15.41,116653.74834416488,1.0739,1.0739,1.0739,1.0739,116653.7483
2005-07-28 10:15:00,15.41,15.43,15.41,15.43,543952.1080196429,1.0739,1.0753,1.0739,1.0753,543952.108
2005-07-28 10:20:00,15.43,15.44,15.42,15.43,915083.8481220044,1.0753,1.076,1.0746,1.0753,915083.8481
2005-07-28 10:25:00,15.42,15.42,15.41,15.41,216889.561736188,1.0746,1.0746,1.0739,1.0739,216889.5617
2005-07-28 10:30:00,15.42,15.42,15.41,15.41,155970.38204534637,1.0746,1.0746,1.0739,1.0739,155970.382
2005-07-28 10:35:00,15.41,15.43,15.41,15.42,170660.11331831527,1.0739,1.0753,1.0739,1.0746,170660.1133
2005-07-28 10:40:00,15.42,15.44,15.42,15.42,765594.2298735561,1.0746,1.076,1.0746,1.0746,765594.2299
2005-07-28 10:45:00,15.42,15.43,15.42,15.42,76040.96188360377,1.0746,1.0753,1.0746,1.0746,76040.9619
2005-07-28 10:50:00,15.42,15.43,15.42,15.43,934958.1904324916,1.0746,1.0753,1.0746,1.0753,934958.1904
2005-07-28 10:55:00,15.43,15.44,15.42,15.43,809663.4236924628,1.0753,1.076,1.0746,1.0753,809663.4237
2005-07-28 11:00:00,15.43,15.44,15.43,15.43,357738.16158877226,1.0753,1.076,1.0753,1.0753,357738.1616
2005-07-28 11:05:00,15.43,15.43,15.43,15.43,243676.7187633666,1.0753,1.0753,1.0753,1.0753,243676.7188
2005-07-28 11:10:00,15.43,15.43,15.43,15.43,136096.03973485902,1.0753,1.0753,1.0753,1.0753,136096.0397
2005-07-28 11:15:00,15.43,15.44,15.42,15.43,505499.57615804777,1.0753,1.076,1.0746,1.0753,505499.5762
2005-07-28 11:20:00,15.43,15.43,15.43,15.43,60919.17969084165,1.0753,1.0753,1.0753,1.0753,60919.1797
2005-07-28 11:25:00,15.43,15.44,15.43,15.43,81657.6238409154,1.0753,1.076,1.0753,1.0753,81657.6238
2005-07-28 11:30:00,15.43,15.44,15.43,15.43,93755.04959512508,1.0753,1.076,1.0753,1.0753,93755.0496
2005-07-28 11:35:00,15.43,15.45,15.43,15.45,276512.58866765007,1.0753,1.0767,1.0753,1.0767,276512.5887
2005-07-28 11:40:00,15.45,15.46,15.45,15.46,709427.6103004396,1.0767,1.0774,1.0767,1.0774,709427.6103
2005-07-28 11:45:00,15.46,15.46,15.45,15.46,769482.688151695,1.0774,1.0774,1.0767,1.0774,769482.6882
2005-07-28 11:50:00,15.46,15.47,15.46,15.47,346504.83767414896,1.0774,1.0781,1.0774,1.0781,346504.8377
2005-07-28 11:55:00,15.47,15.47,15.46,15.47,106284.526269128,1.0781,1.0781,1.0774,1.0781,106284.5263
2005-07-28 12:00:00,15.47,15.48,15.47,15.47,281265.1487853753,1.0781,1.0788,1.0781,1.0781,281265.1488
2005-07-28 12:05:00,15.48,15.48,15.46,15.47,143008.85445155026,1.0788,1.0788,1.0774,1.0781,143008.8545
2005-07-28 12:10:00,15.47,15.47,15.46,15.47,135231.9378952726,1.0781,1.0781,1.0774,1.0781,135231.9379
2005-07-28 12:15:00,15.47,15.48,15.47,15.47,102396.06799098916,1.0781,1.0788,1.0781,1.0781,102396.068
2005-07-28 12:20:00,15.47,15.48,15.47,15.47,139552.44709320465,1.0781,1.0788,1.0781,1.0781,139552.4471
2005-07-28 12:25:00,15.47,15.47,15.46,15.47,92458.89683574549,1.0781,1.0781,1.0774,1.0781,92458.8968
2005-07-28 12:30:00,15.47,15.47,15.46,15.46,291634.3708604122,1.0781,1.0781,1.0774,1.0774,291634.3709
2005-07-28 12:35:00,15.46,15.46,15.46,15.46,65239.688888773686,1.0774,1.0774,1.0774,1.0774,65239.6889
2005-07-28 12:40:00,15.46,15.46,15.46,15.46,49253.804856425166,1.0774,1.0774,1.0774,1.0774,49253.8049
2005-07-28 12:45:00,15.46,15.46,15.46,15.46,45797.39749807954,1.0774,1.0774,1.0774,1.0774,45797.3975
2005-07-28 12:50:00,15.46,15.46,15.46,15.46,85114.03119926104,1.0774,1.0774,1.0774,1.0774,85114.0312
2005-07-28 12:55:00,15.46,15.46,15.46,15.46,164611.40044121043,1.0774,1.0774,1.0774,1.0774,164611.4004
2005-07-28 13:00:00,15.46,15.46,15.46,15.46,89866.59131698628,1.0774,1.0774,1.0774,1.0774,89866.5913
2005-07-28 13:05:00,15.46,15.46,15.46,15.46,103260.16983057556,1.0774,1.0774,1.0774,1.0774,103260.1698
2005-07-28 13:10:00,15.46,15.47,15.46,15.47,163747.29860162403,1.0774,1.0781,1.0774,1.0781,163747.2986
2005-07-28 13:15:00,15.47,15.47,15.45,15.47,36292.27726262907,1.0781,1.0781,1.0767,1.0781,36292.2773
2005-07-28 13:20:00,15.47,15.48,15.47,15.48,92890.9477555387,1.0781,1.0788,1.0781,1.0788,92890.9478
2005-07-28 13:25:00,15.48,15.49,15.47,15.49,181893.43723293857,1.0788,1.0795,1.0781,1.0795,181893.4372
2005-07-28 13:30:00,15.49,15.5,15.49,15.49,170660.11331831527,1.0795,1.0801,1.0795,1.0795,170660.1133
2005-07-28 13:35:00,15.49,15.51,15.49,15.51,395326.591610781,1.0795,1.0808,1.0795,1.0808,395326.5916
2005-07-28 13:40:00,15.51,15.51,15.5,15.51,531422.6313456399,1.0808,1.0808,1.0801,1.0808,531422.6313
2005-07-28 13:45:00,15.51,15.51,15.5,15.5,82953.77660029502,1.0808,1.0808,1.0801,1.0801,82953.7766
2005-07-28 13:50:00,15.5,15.5,15.49,15.49,193126.76114756183,1.0801,1.0801,1.0795,1.0795,193126.7611
2005-07-28 13:55:00,15.49,15.5,15.49,15.49,78201.21648256978,1.0795,1.0801,1.0795,1.0795,78201.2165
2005-07-28 14:00:00,15.49,15.51,15.48,15.51,136960.1415744454,1.0795,1.0808,1.0788,1.0808,136960.1416
2005-07-28 14:05:00,15.48,15.49,15.48,15.48,86842.23487843385,1.0788,1.0795,1.0788,1.0788,86842.2349
2005-07-28 14:10:00,15.48,15.51,15.48,15.49,125294.76674002894,1.0788,1.0808,1.0788,1.0795,125294.7667
2005-07-28 14:15:00,15.49,15.5,15.48,15.48,133071.68329630658,1.0795,1.0801,1.0788,1.0788,133071.6833
2005-07-28 14:20:00,15.47,15.49,15.47,15.48,58326.87417208243,1.0781,1.0795,1.0781,1.0788,58326.8742
2005-07-28 14:25:00,15.48,15.5,15.48,15.5,42773.04105952712,1.0788,1.0801,1.0788,1.0801,42773.0411
2005-07-28 14:30:00,15.49,15.5,15.49,15.5,152513.97468700074,1.0795,1.0801,1.0795,1.0801,152513.9747
2005-07-28 14:35:00,15.5,15.51,15.49,15.51,166771.65504017644,1.0801,1.0808,1.0795,1.0808,166771.655
2005-07-28 14:40:00,15.51,15.51,15.5,15.51,119246.05386292408,1.0808,1.0808,1.0801,1.0808,119246.0539
2005-07-28 14:45:00,15.51,15.51,15.5,15.51,141280.65077237744,1.0808,1.0808,1.0801,1.0808,141280.6508
2005-07-28 14:50:00,15.51,15.54,15.51,15.53,371131.7401023616,1.0808,1.0829,1.0808,1.0822,371131.7401
2005-07-28 14:55:00,15.53,15.54,15.52,15.52,79065.31832215619,1.0822,1.0829,1.0815,1.0815,79065.3183
2005-07-28 15:00:00,15.52,15.52,15.5,15.51,120542.2066223037,1.0815,1.0815,1.0801,1.0808,120542.2066
2005-07-28 15:05:00,15.51,15.52,15.51,15.51,141280.65077237744,1.0808,1.0815,1.0808,1.0808,141280.6508
2005-07-28 15:10:00,15.51,15.52,15.51,15.51,60919.17969084165,1.0808,1.0815,1.0808,1.0808,60919.1797
2005-07-28 15:15:00,15.51,15.53,15.51,15.52,110172.98454726682,1.0808,1.0822,1.0808,1.0815,110172.9845
2005-07-28 15:20:00,15.52,15.53,15.52,15.52,160722.9421630716,1.0815,1.0822,1.0815,1.0815,160722.9422
2005-07-28 15:25:00,15.52,15.54,15.52,15.54,258798.5009561288,1.0815,1.0829,1.0815,1.0829,258798.501
2005-07-28 15:30:00,15.54,15.54,15.53,15.53,169796.01147872888,1.0829,1.0829,1.0822,1.0822,169796.0115
2005-07-28 15:35:00,15.53,15.54,15.52,15.52,314965.1205292451,1.0822,1.0829,1.0815,1.0815,314965.1205
2005-07-28 15:40:00,15.53,15.53,15.51,15.51,336135.6155991121,1.0822,1.0822,1.0808,1.0808,336135.6156
2005-07-28 15:45:00,15.51,15.53,15.5,15.52,304163.8475344151,1.0808,1.0822,1.0801,1.0815,304163.8475
2005-07-28 15:50:00,15.52,15.52,15.5,15.51,359034.31434815185,1.0815,1.0815,1.0801,1.0808,359034.3143
2005-07-28 15:55:00,15.51,15.53,15.51,15.53,1642657.5970537586,1.0808,1.0822,1.0808,1.0822,1642657.5971
2005-07-29 09:30:00,15.54,15.57,15.53,15.57,530990.5804258467,1.0829,1.085,1.0822,1.085,530990.5804
2005-07-29 09:35:00,15.56,15.57,15.54,15.56,149921.66916824153,1.0843,1.085,1.0829,1.0843,149921.6692
2005-07-29 09:40:00,15.56,15.57,15.55,15.56,233307.49668832973,1.0843,1.085,1.0836,1.0843,233307.4967
2005-07-29 09:45:00,15.57,15.58,15.55,15.56,414336.8320816819,1.085,1.0857,1.0836,1.0843,414336.8321
2005-07-29 09:50:00,15.56,15.58,15.56,15.58,237195.95496646856,1.0843,1.0857,1.0843,1.0857,237195.955
2005-07-29 09:55:00,15.58,15.6,15.56,15.6,181893.43723293857,1.0857,1.0871,1.0843,1.0871,181893.4372
2005-07-29 10:00:00,15.6,15.61,15.58,15.58,256206.19543736952,1.0871,1.0878,1.0857,1.0857,256206.1954
2005-07-29 10:05:00,15.6,15.61,15.58,15.59,147761.4145692755,1.0871,1.0878,1.0857,1.0864,147761.4146
2005-07-29 10:10:00,15.59,15.6,15.58,15.59,2056994.4291354408,1.0864,1.0871,1.0857,1.0864,2056994.4291
2005-07-29 10:15:00,15.6,15.8,15.58,15.67,1337197.596759964,1.0871,1.1011,1.0857,1.092,1337197.5968
2005-07-29 10:20:00,15.67,15.68,15.62,15.66,342616.37939601013,1.092,1.0927,1.0885,1.0913,342616.3794
2005-07-29 10:25:00,15.66,15.67,15.66,15.66,418225.2903598207,1.0913,1.092,1.0913,1.0913,418225.2904
2005-07-29 10:30:00,15.66,15.67,15.61,15.63,538335.4460623312,1.0913,1.092,1.0878,1.0892,538335.4461
2005-07-29 10:35:00,15.63,15.64,15.61,15.61,579812.3343624787,1.0892,1.0899,1.0878,1.0878,579812.3344
2005-07-29 10:40:00,15.62,15.62,15.6,15.62,412176.5774827159,1.0885,1.0885,1.0871,1.0885,412176.5775
2005-07-29 10:45:00,15.62,15.62,15.61,15.61,108012.7299483008,1.0885,1.0885,1.0878,1.0878,108012.7299
2005-07-29 10:50:00,15.62,15.62,15.6,15.61,166339.60412038324,1.0885,1.0885,1.0871,1.0878,166339.6041
2005-07-29 10:55:00,15.61,15.62,15.6,15.62,109740.9336274736,1.0878,1.0885,1.0871,1.0885,109740.9336
2005-07-29 11:00:00,15.61,15.62,15.6,15.6,87274.28579822705,1.0878,1.0885,1.0871,1.0871,87274.2858
2005-07-29 11:05:00,15.6,15.6,15.59,15.59,137824.24341403184,1.0871,1.0871,1.0864,1.0864,137824.2434
2005-07-29 11:10:00,15.6,15.6,15.59,15.6,96347.35511388432,1.0871,1.0871,1.0864,1.0871,96347.3551
2005-07-29 11:15:00,15.6,15.61,15.59,15.61,251021.58439985107,1.0871,1.0878,1.0864,1.0878,251021.5844
2005-07-29 11:20:00,15.62,15.62,15.61,15.62,90298.64223677947,1.0885,1.0885,1.0878,1.0885,90298.6422
2005-07-29 11:25:00,15.62,15.62,15.62,15.62,61351.230610634855,1.0885,1.0885,1.0885,1.0885,61351.2306
2005-07-29 11:30:00,15.62,15.62,15.62,15.62,232011.3439289501,1.0885,1.0885,1.0885,1.0885,232011.3439
2005-07-29 11:35:00,15.62,15.63,15.6,15.6,245404.92244253945,1.0885,1.0892,1.0871,1.0871,245404.9224
2005-07-29 11:40:00,15.61,15.61,15.6,15.61,162451.1458422444,1.0878,1.0878,1.0871,1.0878,162451.1458
2005-07-29 11:45:00,15.6,15.61,15.6,15.6,341320.22663663054,1.0871,1.0878,1.0871,1.0871,341320.2266
2005-07-29 11:50:00,15.6,15.62,15.6,15.61,112765.29006602603,1.0871,1.0885,1.0871,1.0878,112765.2901
2005-07-29 11:55:00,15.61,15.62,15.61,15.62,90298.64223677947,1.0878,1.0885,1.0878,1.0885,90298.6422
2005-07-29 12:00:00,15.62,15.64,15.62,15.64,128319.12317858136,1.0885,1.0899,1.0885,1.0899,128319.1232
2005-07-29 12:05:00,15.63,15.63,15.62,15.62,63943.53612939407,1.0892,1.0892,1.0885,1.0885,63943.5361
2005-07-29 12:10:00,15.62,15.63,15.62,15.63,1143638.784692609,1.0885,1.0892,1.0885,1.0892,1143638.7847
2005-07-29 12:15:00,15.63,15.63,15.62,15.63,68264.04532732611,1.0892,1.0892,1.0885,1.0892,68264.0453
2005-07-29 12:20:00,15.63,15.64,15.63,15.63,76473.01280339697,1.0892,1.0899,1.0892,1.0892,76473.0128
2005-07-29 12:25:00,15.63,15.63,15.62,15.62,129183.22501816777,1.0892,1.0892,1.0885,1.0885,129183.225
2005-07-29 12:30:00,15.63,15.65,15.62,15.64,133071.68329630658,1.0892,1.0906,1.0885,1.0899,133071.6833
2005-07-29 12:35:00,15.65,15.66,15.64,15.66,277808.74142702966,1.0906,1.0913,1.0899,1.0913,277808.7414
2005-07-29 12:40:00,15.66,15.68,15.66,15.68,399647.100808713,1.0913,1.0927,1.0913,1.0927,399647.1008
2005-07-29 12:45:00,15.68,15.71,15.68,15.7,435939.3780713421,1.0927,1.0948,1.0927,1.0941,435939.3781
2005-07-29 12:50:00,15.69,15.69,15.68,15.68,679184.0459149155,1.0934,1.0934,1.0927,1.0927,679184.0459
2005-07-29 12:55:00,15.68,15.69,15.68,15.69,198743.42310487348,1.0927,1.0934,1.0927,1.0934,198743.4231
2005-07-29 13:00:00,15.69,15.7,15.69,15.7,82953.77660029502,1.0934,1.0941,1.0934,1.0941,82953.7766
2005-07-29 13:05:00,15.7,15.7,15.69,15.69,111469.13730664644,1.0941,1.0941,1.0934,1.0934,111469.1373
2005-07-29 13:10:00,15.69,15.69,15.68,15.69,73016.60544505135,1.0934,1.0934,1.0927,1.0934,73016.6054
2005-07-29 13:15:00,15.69,15.7,15.69,15.7,151649.87284741434,1.0934,1.0941,1.0934,1.0941,151649.8728
2005-07-29 13:20:00,15.7,15.72,15.7,15.72,209976.7470194968,1.0941,1.0955,1.0941,1.0955,209976.747
2005-07-29 13:25:00,15.72,15.72,15.7,15.7,211704.9506986696,1.0955,1.0955,1.0941,1.0941,211704.9507
2005-07-29 13:30:00,15.7,15.7,15.68,15.68,181893.43723293857,1.0941,1.0941,1.0927,1.0927,181893.4372
2005-07-29 13:35:00,15.68,15.69,15.68,15.68,205224.18690177152,1.0927,1.0934,1.0927,1.0927,205224.1869
2005-07-29 13:40:00,15.68,15.7,15.68,15.7,131775.530536927,1.0927,1.0941,1.0927,1.0941,131775.5305
2005-07-29 13:45:00,15.7,15.7,15.7,15.7,69560.19808670571,1.0941,1.0941,1.0941,1.0941,69560.1981
2005-07-29 13:50:00,15.7,15.71,15.69,15.71,121406.3084618901,1.0941,1.0948,1.0934,1.0948,121406.3085
2005-07-29 13:55:00,15.7,15.72,15.7,15.7,182757.53907252496,1.0941,1.0955,1.0941,1.0941,182757.5391
2005-07-29 14:00:00,15.7,15.7,15.69,15.7,85114.03119926104,1.0941,1.0941,1.0934,1.0941,85114.0312
2005-07-29 14:05:00,15.7,15.71,15.69,15.7,417361.1885202343,1.0941,1.0948,1.0934,1.0941,417361.1885
2005-07-29 14:10:00,15.7,15.71,15.7,15.7,125726.81765982212,1.0941,1.0948,1.0941,1.0941,125726.8177
2005-07-29 14:15:00,15.7,15.7,15.68,15.69,144305.00721092988,1.0941,1.0941,1.0927,1.0934,144305.0072
2005-07-29 14:20:00,15.69,15.69,15.68,15.69,157266.53480472596,1.0934,1.0934,1.0927,1.0934,157266.5348
2005-07-29 14:25:00,15.69,15.69,15.67,15.68,146465.2618098959,1.0934,1.0934,1.092,1.0927,146465.2618
2005-07-29 14:30:00,15.68,15.69,15.68,15.68,78633.26740236298,1.0927,1.0934,1.0927,1.0927,78633.2674
2005-07-29 14:35:00,15.68,15.68,15.66,15.66,231579.2930091569,1.0927,1.0927,1.0913,1.0913,231579.293
2005-07-29 14:40:00,15.66,15.67,15.66,15.66,147329.3636494823,1.0913,1.092,1.0913,1.0913,147329.3636
2005-07-29 14:45:00,15.66,15.67,15.65,15.65,101531.96615140275,1.0913,1.092,1.0906,1.0906,101531.9662
2005-07-29 14:50:00,15.65,15.66,15.65,15.65,69128.14716691252,1.0906,1.0913,1.0906,1.0906,69128.1472
2005-07-29 14:55:00,15.65,15.66,15.65,15.65,83817.87843988143,1.0906,1.0913,1.0906,1.0906,83817.8784
2005-07-29 15:00:00,15.65,15.65,15.63,15.63,258366.4500363356,1.0906,1.0906,1.0892,1.0892,258366.45
2005-07-29 15:05:00,15.63,15.63,15.61,15.62,217753.66357577444,1.0892,1.0892,1.0878,1.0885,217753.6636
2005-07-29 15:10:00,15.62,15.63,15.61,15.62,252749.78807902389,1.0885,1.0892,1.0878,1.0885,252749.7881
2005-07-29 15:15:00,15.62,15.62,15.58,15.59,289474.1162614461,1.0885,1.0885,1.0857,1.0864,289474.1163
2005-07-29 15:20:00,15.59,15.59,15.58,15.59,203495.9832225987,1.0864,1.0864,1.0857,1.0864,203495.9832
2005-07-29 15:25:00,15.59,15.59,15.57,15.58,348665.092273115,1.0864,1.0864,1.085,1.0857,348665.0923
2005-07-29 15:30:00,15.58,15.58,15.56,15.56,295954.8800583442,1.0857,1.0857,1.0843,1.0843,295954.8801
2005-07-29 15:35:00,15.56,15.56,15.54,15.55,214729.307137222,1.0843,1.0843,1.0829,1.0836,214729.3071
2005-07-29 15:40:00,15.55,15.55,15.54,15.54,390574.0314930557,1.0836,1.0836,1.0829,1.0829,390574.0315
2005-07-29 15:45:00,15.54,15.54,15.52,15.52,532718.7841050195,1.0829,1.0829,1.0815,1.0815,532718.7841
2005-07-29 15:50:00,15.52,15.52,15.51,15.51,557345.6865332321,1.0815,1.0815,1.0808,1.0808,557345.6865
2005-07-29 15:55:00,15.51,15.52,15.51,15.51,675295.5876367766,1.0808,1.0815,1.0808,1.0808,675295.5876
2005-08-01 09:30:00,15.54,15.6,15.54,15.56,689553.2679899524,1.0829,1.0871,1.0829,1.0843,689553.268
2005-08-01 09:35:00,15.56,15.59,15.55,15.56,279104.8941864093,1.0843,1.0864,1.0836,1.0843,279104.8942
2005-08-01 09:40:00,15.56,15.58,15.54,15.55,973410.7222940868,1.0843,1.0857,1.0829,1.0836,973410.7223
2005-08-01 09:45:00,15.55,15.58,15.55,15.57,642459.7177324932,1.0836,1.0857,1.0836,1.085,642459.7177
2005-08-01 09:50:00,15.57,15.59,15.56,15.58,465750.89153707307,1.085,1.0864,1.0843,1.0857,465750.8915
2005-08-01 09:55:00,15.58,15.58,15.56,15.57,191398.55746838904,1.0857,1.0857,1.0843,1.085,191398.5575
2005-08-01 10:00:00,15.57,15.57,15.56,15.56,305892.05121358787,1.085,1.085,1.0843,1.0843,305892.0512
2005-08-01 10:05:00,15.56,15.57,15.55,15.57,336999.7174386985,1.0843,1.085,1.0836,1.085,336999.7174
2005-08-01 10:10:00,15.57,15.57,15.54,15.54,291634.3708604122,1.085,1.085,1.0829,1.0829,291634.3709
2005-08-01 10:15:00,15.54,15.54,15.5,15.5,315829.2223688316,1.0829,1.0829,1.0801,1.0801,315829.2224
2005-08-01 10:20:00,15.5,15.52,15.5,15.52,304163.8475344151,1.0801,1.0815,1.0801,1.0815,304163.8475
2005-08-01 10:25:00,15.53,15.53,15.52,15.53,191398.55746838904,1.0822,1.0822,1.0815,1.0822,191398.5575
2005-08-01 10:30:00,15.53,15.53,15.51,15.51,110172.98454726682,1.0822,1.0822,1.0808,1.0808,110172.9845
2005-08-01 10:35:00,15.51,15.52,15.49,15.5,267439.5193519928,1.0808,1.0815,1.0795,1.0801,267439.5194
2005-08-01 10:40:00,15.5,15.5,15.46,15.47,273488.23222909763,1.0801,1.0801,1.0774,1.0781,273488.2322
2005-08-01 10:45:00,15.47,15.47,15.45,15.45,395326.591610781,1.0781,1.0781,1.0767,1.0767,395326.5916
2005-08-01 10:50:00,15.44,15.45,15.44,15.44,137392.1924942386,1.076,1.0767,1.076,1.076,137392.1925
2005-08-01 10:55:00,15.44,15.44,15.44,15.44,135663.98881506582,1.076,1.076,1.076,1.076,135663.9888
2005-08-01 11:00:00,15.44,15.44,15.43,15.44,152946.02560679393,1.076,1.076,1.0753,1.076,152946.0256
2005-08-01 11:05:00,15.43,15.44,15.43,15.44,239356.20956543452,1.0753,1.076,1.0753,1.076,239356.2096
2005-08-01 11:10:00,15.44,15.44,15.43,15.43,116653.74834416488,1.076,1.076,1.0753,1.0753,116653.7483
2005-08-01 11:15:00,15.43,15.44,15.43,15.43,237628.00588626176,1.0753,1.076,1.0753,1.0753,237628.0059
2005-08-01 11:20:00,15.43,15.45,15.43,15.45,251885.6862394375,1.0753,1.0767,1.0753,1.0767,251885.6862
2005-08-01 11:25:00,15.45,15.45,15.44,15.44,161154.9930828648,1.0767,1.0767,1.076,1.076,161154.9931
2005-08-01 11:30:00,15.44,15.45,15.44,15.44,141712.70169217067,1.076,1.0767,1.076,1.076,141712.7017
2005-08-01 11:35:00,15.44,15.45,15.44,15.44,91162.74407636588,1.076,1.0767,1.076,1.076,91162.7441
2005-08-01 11:40:00,15.44,15.44,15.44,15.44,139984.49801299785,1.076,1.076,1.076,1.076,139984.498
2005-08-01 11:45:00,15.44,15.45,15.44,15.45,162451.1458422444,1.076,1.0767,1.076,1.0767,162451.1458
2005-08-01 11:50:00,15.45,15.45,15.44,15.44,100667.86431181636,1.0767,1.0767,1.076,1.076,100667.8643
2005-08-01 11:55:00,15.44,15.44,15.43,15.43,92890.9477555387,1.076,1.076,1.0753,1.0753,92890.9478
2005-08-01 12:00:00,15.43,15.45,15.43,15.44,140848.59985258424,1.0753,1.0767,1.0753,1.076,140848.5999
2005-08-01 12:05:00,15.44,15.44,15.44,15.44,55302.51773353001,1.076,1.076,1.076,1.076,55302.5177
2005-08-01 12:10:00,15.44,15.44,15.43,15.43,41044.83738035431,1.076,1.076,1.0753,1.0753,41044.8374
2005-08-01 12:15:00,15.43,15.44,15.43,15.43,146897.3127296891,1.0753,1.076,1.0753,1.0753,146897.3127
2005-08-01 12:20:00,15.43,15.44,15.42,15.43,157266.53480472596,1.0753,1.076,1.0746,1.0753,157266.5348
2005-08-01 12:25:00,15.42,15.42,15.41,15.41,177140.8771152133,1.0746,1.0746,1.0739,1.0739,177140.8771
2005-08-01 12:30:00,15.41,15.43,15.41,15.43,57030.72141270283,1.0739,1.0753,1.0739,1.0753,57030.7214
2005-08-01 12:35:00,15.42,15.43,15.41,15.42,85978.13303884745,1.0746,1.0753,1.0739,1.0746,85978.133
2005-08-01 12:40:00,15.42,15.42,15.41,15.41,47525.60117725236,1.0746,1.0746,1.0739,1.0739,47525.6012
2005-08-01 12:45:00,15.41,15.42,15.41,15.42,75176.86004401736,1.0739,1.0746,1.0739,1.0746,75176.86
2005-08-01 12:50:00,15.42,15.43,15.42,15.43,64807.63796898048,1.0746,1.0753,1.0746,1.0753,64807.638
2005-08-01 12:55:00,15.43,15.43,15.42,15.43,59623.026931462045,1.0753,1.0753,1.0746,1.0753,59623.0269
2005-08-01 13:00:00,15.43,15.43,15.42,15.42,98075.55879305712,1.0753,1.0753,1.0746,1.0746,98075.5588
2005-08-01 13:05:00,15.42,15.42,15.4,15.4,126158.86857961534,1.0746,1.0746,1.0732,1.0732,126158.8686
2005-08-01 13:10:00,15.4,15.4,15.39,15.4,122702.46122126972,1.0732,1.0732,1.0725,1.0732,122702.4612
2005-08-01 13:15:00,15.39,15.4,15.37,15.39,254045.9408384035,1.0725,1.0732,1.0711,1.0725,254045.9408
2005-08-01 13:20:00,15.39,15.39,15.39,15.39,61351.230610634855,1.0725,1.0725,1.0725,1.0725,61351.2306
2005-08-01 13:25:00,15.39,15.39,15.38,15.38,88138.38763781346,1.0725,1.0725,1.0718,1.0718,88138.3876
2005-08-01 13:30:00,15.39,15.39,15.39,15.39,86410.18395864064,1.0725,1.0725,1.0725,1.0725,86410.184
2005-08-01 13:35:00,15.39,15.4,15.39,15.4,68696.0962471193,1.0725,1.0732,1.0725,1.0732,68696.0962
2005-08-01 13:40:00,15.4,15.41,15.4,15.4,83385.82752008822,1.0732,1.0739,1.0732,1.0732,83385.8275
2005-08-01 13:45:00,15.39,15.4,15.39,15.4,117517.85018375127,1.0725,1.0732,1.0725,1.0732,117517.8502
2005-08-01 13:50:00,15.4,15.4,15.4,15.4,72584.55452525814,1.0732,1.0732,1.0732,1.0732,72584.5545
2005-08-01 13:55:00,15.4,15.41,15.4,15.41,148625.5164088619,1.0732,1.0739,1.0732,1.0739,148625.5164
2005-08-01 14:00:00,15.41,15.44,15.41,15.43,107148.6281087144,1.0739,1.076,1.0739,1.0753,107148.6281
2005-08-01 14:05:00,15.43,15.44,15.41,15.43,212137.0016184628,1.0753,1.076,1.0739,1.0753,212137.0016
2005-08-01 14:10:00,15.43,15.46,15.43,15.45,311940.76409069274,1.0753,1.0774,1.0753,1.0767,311940.7641
2005-08-01 14:15:00,15.45,15.46,15.44,15.44,110605.03546706002,1.0767,1.0774,1.076,1.076,110605.0355
2005-08-01 14:20:00,15.45,15.45,15.44,15.45,99803.76247222994,1.0767,1.0767,1.076,1.0767,99803.7625
2005-08-01 14:25:00,15.45,15.45,15.43,15.43,203928.034142392,1.0767,1.0767,1.0753,1.0753,203928.0341
2005-08-01 14:30:00,15.43,15.45,15.43,15.43,89434.54039719306,1.0753,1.0767,1.0753,1.0753,89434.5404
2005-08-01 14:35:00,15.43,15.44,15.42,15.42,110605.03546706002,1.0753,1.076,1.0746,1.0746,110605.0355
2005-08-01 14:40:00,15.42,15.42,15.41,15.41,131343.47961713377,1.0746,1.0746,1.0739,1.0739,131343.4796
2005-08-01 14:45:00,15.41,15.41,15.39,15.39,136528.09065465222,1.0739,1.0739,1.0725,1.0725,136528.0907
2005-08-01 14:50:00,15.39,15.4,15.38,15.38,240652.3623248142,1.0725,1.0732,1.0718,1.0718,240652.3623
2005-08-01 14:55:00,15.38,15.39,15.36,15.37,234171.59852791613,1.0718,1.0725,1.0704,1.0711,234171.5985
2005-08-01 15:00:00,15.37,15.38,15.37,15.38,188806.2519496298,1.0711,1.0718,1.0711,1.0718,188806.2519
2005-08-01 15:05:00,15.37,15.37,15.36,15.37,282129.2506249617,1.0711,1.0711,1.0704,1.0711,282129.2506
2005-08-01 15:10:00,15.37,15.37,15.36,15.36,253181.83899881708,1.0711,1.0711,1.0704,1.0704,253181.839
2005-08-01 15:15:00,15.37,15.38,15.37,15.38,101099.91523160956,1.0711,1.0718,1.0711,1.0718,101099.9152
2005-08-01 15:20:00,15.37,15.38,15.37,15.38,141280.65077237744,1.0711,1.0718,1.0711,1.0718,141280.6508
2005-08-01 15:25:00,15.38,15.38,15.37,15.38,168931.90963914245,1.0718,1.0718,1.0711,1.0718,168931.9096
2005-08-01 15:30:00,15.38,15.41,15.38,15.4,216457.5108163948,1.0718,1.0739,1.0718,1.0732,216457.5108
2005-08-01 15:35:00,15.41,15.41,15.39,15.4,251885.6862394375,1.0739,1.0739,1.0725,1.0732,251885.6862
2005-08-01 15:40:00,15.4,15.42,15.4,15.41,290770.26902082574,1.0732,1.0746,1.0732,1.0739,290770.269
2005-08-01 15:45:00,15.41,15.42,15.4,15.41,321445.8843261432,1.0739,1.0746,1.0732,1.0739,321445.8843
2005-08-01 15:50:00,15.41,15.41,15.38,15.39,345208.6849147694,1.0739,1.0739,1.0718,1.0725,345208.6849
2005-08-01 15:55:00,15.39,15.4,15.37,15.38,946191.5143471152,1.0725,1.0732,1.0711,1.0718,946191.5143
2005-08-02 09:30:00,15.37,15.38,15.37,15.38,802318.5580559784,1.0711,1.0718,1.0711,1.0718,802318.5581
2005-08-02 09:35:00,15.38,15.43,15.38,15.43,184053.69183190452,1.0718,1.0753,1.0718,1.0753,184053.6918
2005-08-02 09:40:00,15.42,15.47,15.42,15.45,341320.22663663054,1.0746,1.0781,1.0746,1.0767,341320.2266
2005-08-02 09:45:00,15.45,15.47,15.44,15.44,127455.02133899496,1.0767,1.0781,1.076,1.076,127455.0213
2005-08-02 09:50:00,15.44,15.44,15.39,15.39,145601.1599703095,1.076,1.076,1.0725,1.0725,145601.16
2005-08-02 09:55:00,15.39,15.41,15.39,15.41,234171.59852791613,1.0725,1.0739,1.0725,1.0739,234171.5985
2005-08-02 10:00:00,15.41,15.43,15.4,15.43,222074.1727737065,1.0739,1.0753,1.0732,1.0753,222074.1728
2005-08-02 10:05:00,15.42,15.44,15.42,15.44,140848.59985258424,1.0746,1.076,1.0746,1.076,140848.5999
2005-08-02 10:10:00,15.44,15.47,15.44,15.45,218185.71449556763,1.076,1.0781,1.076,1.0767,218185.7145
2005-08-02 10:15:00,15.45,15.47,15.45,15.46,364218.9253856703,1.0767,1.0781,1.0767,1.0774,364218.9254
2005-08-02 10:20:00,15.46,15.47,15.45,15.45,540063.649741504,1.0774,1.0781,1.0767,1.0767,540063.6497
2005-08-02 10:25:00,15.45,15.47,15.45,15.46,410016.32288374985,1.0767,1.0781,1.0767,1.0774,410016.3229
2005-08-02 10:30:00,15.46,15.47,15.46,15.47,298115.1346573102,1.0774,1.0781,1.0774,1.0781,298115.1347
2005-08-02 10:35:00,15.47,15.49,15.47,15.49,239356.20956543452,1.0781,1.0795,1.0781,1.0795,239356.2096
2005-08-02 10:40:00,15.48,15.5,15.48,15.5,270463.8757905452,1.0788,1.0801,1.0788,1.0801,270463.8758
2005-08-02 10:45:00,15.5,15.51,15.5,15.51,400943.2535680926,1.0801,1.0808,1.0801,1.0808,400943.2536
2005-08-02 10:50:00,15.51,15.51,15.5,15.5,366811.2309044295,1.0808,1.0808,1.0801,1.0801,366811.2309
2005-08-02 10:55:00,15.5,15.52,15.5,15.51,156834.48388493276,1.0801,1.0815,1.0801,1.0808,156834.4839
2005-08-02 11:00:00,15.51,15.53,15.51,15.53,300275.38925627625,1.0808,1.0822,1.0808,1.0822,300275.3893
2005-08-02 11:05:00,15.53,15.53,15.52,15.53,175412.6734360405,1.0822,1.0822,1.0815,1.0822,175412.6734
2005-08-02 11:10:00,15.52,15.53,15.52,15.52,122270.41030147651,1.0815,1.0822,1.0815,1.0815,122270.4103
2005-08-02 11:15:00,15.52,15.54,15.52,15.54,266143.3665926132,1.0815,1.0829,1.0815,1.0829,266143.3666
2005-08-02 11:20:00,15.53,15.53,15.52,15.52,226394.6819716385,1.0822,1.0822,1.0815,1.0815,226394.682
2005-08-02 11:25:00,15.53,15.53,15.51,15.51,201767.77954342592,1.0822,1.0822,1.0808,1.0808,201767.7795
2005-08-02 11:30:00,15.51,15.53,15.51,15.53,125726.81765982212,1.0808,1.0822,1.0808,1.0822,125726.8177
2005-08-02 11:35:00,15.53,15.54,15.52,15.53,58326.87417208243,1.0822,1.0829,1.0815,1.0822,58326.8742
2005-08-02 11:40:00,15.52,15.55,15.52,15.55,89434.54039719306,1.0815,1.0836,1.0815,1.0836,89434.5404
2005-08-02 11:45:00,15.55,15.55,15.54,15.55,124862.71582023572,1.0836,1.0836,1.0829,1.0836,124862.7158
2005-08-02 11:50:00,15.54,15.55,15.54,15.54,97643.50787326392,1.0829,1.0836,1.0829,1.0829,97643.5079
2005-08-02 11:55:00,15.54,15.54,15.53,15.53,127022.97041920177,1.0829,1.0829,1.0822,1.0822,127022.9704
2005-08-02 12:00:00,15.53,15.54,15.52,15.52,134367.8360556862,1.0822,1.0829,1.0815,1.0815,134367.8361
2005-08-02 12:05:00,15.52,15.52,15.51,15.51,388845.8278138829,1.0815,1.0815,1.0808,1.0808,388845.8278
2005-08-02 12:10:00,15.51,15.51,15.49,15.49,213433.1543778424,1.0808,1.0808,1.0795,1.0795,213433.1544
2005-08-02 12:15:00,15.49,15.5,15.49,15.49,172388.3169974881,1.0795,1.0801,1.0795,1.0795,172388.317
2005-08-02 12:20:00,15.49,15.51,15.49,15.51,181461.3863131453,1.0795,1.0808,1.0795,1.0808,181461.3863
2005-08-02 12:25:00,15.5,15.5,15.5,15.5,45365.346578286335,1.0801,1.0801,1.0801,1.0801,45365.3466
2005-08-02 12:30:00,15.5,15.51,15.5,15.5,80361.4710815358,1.0801,1.0808,1.0801,1.0801,80361.4711
2005-08-02 12:35:00,15.5,15.5,15.49,15.49,89434.54039719306,1.0801,1.0801,1.0795,1.0795,89434.5404
2005-08-02 12:40:00,15.49,15.49,15.48,15.48,149057.5673286551,1.0795,1.0795,1.0788,1.0788,149057.5673
2005-08-02 12:45:00,15.48,15.49,15.48,15.49,77769.16556277659,1.0788,1.0795,1.0788,1.0795,77769.1656
2005-08-02 12:50:00,15.49,15.49,15.47,15.47,236763.90404667536,1.0795,1.0795,1.0781,1.0781,236763.904
2005-08-02 12:55:00,15.47,15.49,15.47,15.47,181893.43723293857,1.0781,1.0795,1.0781,1.0781,181893.4372
2005-08-02 13:00:00,15.47,15.48,15.47,15.48,111037.08638685325,1.0781,1.0788,1.0781,1.0788,111037.0864
2005-08-02 13:05:00,15.48,15.49,15.48,15.49,42773.04105952712,1.0788,1.0795,1.0788,1.0795,42773.0411
2005-08-02 13:10:00,15.49,15.51,15.49,15.5,235467.7512872957,1.0795,1.0808,1.0795,1.0801,235467.7513
2005-08-02 13:15:00,15.5,15.51,15.49,15.51,86410.18395864064,1.0801,1.0808,1.0795,1.0808,86410.184
2005-08-02 13:20:00,15.51,15.51,15.5,15.51,116221.69742437168,1.0808,1.0808,1.0801,1.0808,116221.6974
2005-08-02 13:25:00,15.51,15.51,15.5,15.5,85114.03119926104,1.0808,1.0808,1.0801,1.0801,85114.0312
2005-08-02 13:30:00,15.5,15.5,15.49,15.5,68264.04532732611,1.0801,1.0801,1.0795,1.0801,68264.0453
2005-08-02 13:35:00,15.5,15.5,15.49,15.49,63511.48520960088,1.0801,1.0801,1.0795,1.0795,63511.4852
2005-08-02 13:40:00,15.49,15.5,15.49,15.49,39316.63370118149,1.0795,1.0801,1.0795,1.0795,39316.6337
2005-08-02 13:45:00,15.49,15.49,15.47,15.49,167203.70595996964,1.0795,1.0795,1.0781,1.0795,167203.706
2005-08-02 13:50:00,15.49,15.49,15.48,15.49,180597.2844735589,1.0795,1.0795,1.0788,1.0795,180597.2845
2005-08-02 13:55:00,15.49,15.49,15.48,15.49,103692.22075036875,1.0795,1.0795,1.0788,1.0795,103692.2208
2005-08-02 14:00:00,15.49,15.49,15.48,15.49,182325.48815273176,1.0795,1.0795,1.0788,1.0795,182325.4882
2005-08-02 14:05:00,15.49,15.5,15.48,15.48,120542.2066223037,1.0795,1.0801,1.0788,1.0788,120542.2066
2005-08-02 14:10:00,15.48,15.48,15.47,15.48,116653.74834416488,1.0788,1.0788,1.0781,1.0788,116653.7483
2005-08-02 14:15:00,15.48,15.48,15.47,15.47,106284.526269128,1.0788,1.0788,1.0781,1.0781,106284.5263
2005-08-02 14:20:00,15.47,15.49,15.46,15.47,259662.60279571512,1.0781,1.0795,1.0774,1.0781,259662.6028
2005-08-02 14:25:00,15.47,15.48,15.47,15.47,67831.99440753291,1.0781,1.0788,1.0781,1.0781,67831.9944
2005-08-02 14:30:00,15.46,15.47,15.45,15.47,192262.65930797544,1.0774,1.0781,1.0767,1.0781,192262.6593
2005-08-02 14:35:00,15.47,15.47,15.45,15.45,194422.91390694145,1.0781,1.0781,1.0767,1.0767,194422.9139
2005-08-02 14:40:00,15.45,15.45,15.45,15.45,124862.71582023572,1.0767,1.0767,1.0767,1.0767,124862.7158
2005-08-02 14:45:00,15.45,15.46,15.44,15.45,128751.17409837455,1.0767,1.0774,1.076,1.0767,128751.1741
2005-08-02 14:50:00,15.45,15.46,15.45,15.46,160290.8912432784,1.0767,1.0774,1.0767,1.0774,160290.8912
2005-08-02 14:55:00,15.46,15.46,15.45,15.46,101964.01707119597,1.0774,1.0774,1.0767,1.0774,101964.0171
2005-08-02 15:00:00,15.46,15.46,15.45,15.45,218617.76541536083,1.0774,1.0774,1.0767,1.0767,218617.7654
2005-08-02 15:05:00,15.45,15.46,15.45,15.46,104988.3735097484,1.0767,1.0774,1.0767,1.0774,104988.3735
2005-08-02 15:10:00,15.46,15.46,15.44,15.45,134367.8360556862,1.0774,1.0774,1.076,1.0767,134367.8361
2005-08-02 15:15:00,15.45,15.46,15.45,15.45,114493.49374519884,1.0767,1.0774,1.0767,1.0767,114493.4937
2005-08-02 15:20:00,15.45,15.45,15.44,15.45,181461.3863131453,1.0767,1.0767,1.076,1.0767,181461.3863
2005-08-02 15:25:00,15.44,15.45,15.44,15.45,116653.74834416488,1.076,1.0767,1.076,1.0767,116653.7483
2005-08-02 15:30:00,15.45,15.46,15.45,15.45,123134.51214106292,1.0767,1.0774,1.0767,1.0767,123134.5121
2005-08-02 15:35:00,15.45,15.48,15.45,15.47,184053.69183190452,1.0767,1.0788,1.0767,1.0781,184053.6918
2005-08-02 15:40:00,15.47,15.49,15.47,15.48,223370.32553308608,1.0781,1.0795,1.0781,1.0788,223370.3255
2005-08-02 15:45:00,15.48,15.51,15.48,15.51,396622.74437016057,1.0788,1.0808,1.0788,1.0808,396622.7444
2005-08-02 15:50:00,15.52,15.53,15.48,15.49,503339.3215590817,1.0815,1.0822,1.0788,1.0795,503339.3216
2005-08-02 15:55:00,15.49,15.5,15.48,15.48,401807.355407679,1.0795,1.0801,1.0788,1.0788,401807.3554
2005-08-03 09:30:00,15.41,15.45,15.41,15.42,623881.5281813855,1.0739,1.0767,1.0739,1.0746,623881.5282
2005-08-03 09:35:00,15.42,15.43,15.39,15.42,271327.97763013165,1.0746,1.0753,1.0725,1.0746,271327.9776
2005-08-03 09:40:00,15.43,15.43,15.39,15.41,274352.334068684,1.0753,1.0753,1.0725,1.0739,274352.3341
2005-08-03 09:45:00,15.4,15.41,15.39,15.4,272624.13038951124,1.0732,1.0739,1.0725,1.0732,272624.1304
2005-08-03 09:50:00,15.41,15.41,15.39,15.39,240652.3623248142,1.0739,1.0739,1.0725,1.0725,240652.3623
2005-08-03 09:55:00,15.39,15.4,15.38,15.39,371563.7910221548,1.0725,1.0732,1.0718,1.0725,371563.791
2005-08-03 10:00:00,15.39,15.39,15.37,15.39,335271.5137595257,1.0725,1.0725,1.0711,1.0725,335271.5138
2005-08-03 10:05:00,15.39,15.42,15.39,15.39,332679.2082407665,1.0725,1.0746,1.0725,1.0725,332679.2082
2005-08-03 10:10:00,15.39,15.4,15.38,15.39,401375.3044878858,1.0725,1.0732,1.0718,1.0725,401375.3045
2005-08-03 10:15:00,15.39,15.39,15.38,15.39,162883.1967620376,1.0725,1.0725,1.0718,1.0725,162883.1968
2005-08-03 10:20:00,15.38,15.39,15.38,15.39,185349.84459128417,1.0718,1.0725,1.0718,1.0725,185349.8446
2005-08-03 10:25:00,15.39,15.4,15.39,15.39,267007.4684321996,1.0725,1.0732,1.0725,1.0725,267007.4684
2005-08-03 10:30:00,15.39,15.4,15.38,15.39,415632.9848410615,1.0725,1.0732,1.0718,1.0725,415632.9848
2005-08-03 10:35:00,15.39,15.4,15.39,15.39,286881.8107426869,1.0725,1.0732,1.0725,1.0725,286881.8107
2005-08-03 10:40:00,15.39,15.41,15.39,15.41,826945.460484191,1.0725,1.0739,1.0725,1.0739,826945.4605
2005-08-03 10:45:00,15.41,15.41,15.4,15.41,402239.4063274722,1.0739,1.0739,1.0732,1.0739,402239.4063
2005-08-03 10:50:00,15.41,15.42,15.41,15.41,298547.1855771034,1.0739,1.0746,1.0739,1.0739,298547.1856
2005-08-03 10:55:00,15.41,15.41,15.4,15.4,151217.82192762112,1.0739,1.0739,1.0732,1.0732,151217.8219
2005-08-03 11:00:00,15.4,15.41,15.39,15.41,152513.97468700074,1.0732,1.0739,1.0725,1.0739,152513.9747
2005-08-03 11:05:00,15.41,15.41,15.4,15.41,219049.81633515403,1.0739,1.0739,1.0732,1.0739,219049.8163
2005-08-03 11:10:00,15.41,15.41,15.41,15.41,219481.8672549472,1.0739,1.0739,1.0739,1.0739,219481.8673
2005-08-03 11:15:00,15.41,15.44,15.41,15.43,338727.9211178713,1.0739,1.076,1.0739,1.0753,338727.9211
2005-08-03 11:20:00,15.43,15.43,15.42,15.43,176276.77527562692,1.0753,1.0753,1.0746,1.0753,176276.7753
2005-08-03 11:25:00,15.43,15.43,15.42,15.43,94187.1005149183,1.0753,1.0753,1.0746,1.0753,94187.1005
2005-08-03 11:30:00,15.43,15.45,15.43,15.44,137392.1924942386,1.0753,1.0767,1.0753,1.076,137392.1925
2005-08-03 11:35:00,15.44,15.44,15.43,15.43,57894.82325228923,1.076,1.076,1.0753,1.0753,57894.8233
2005-08-03 11:40:00,15.44,15.44,15.43,15.43,98075.55879305712,1.076,1.076,1.0753,1.0753,98075.5588
2005-08-03 11:45:00,15.43,15.44,15.43,15.44,211272.8997788764,1.0753,1.076,1.0753,1.076,211272.8998
2005-08-03 11:50:00,15.44,15.47,15.44,15.46,104556.32258995518,1.076,1.0781,1.076,1.0774,104556.3226
2005-08-03 11:55:00,15.46,15.47,15.46,15.46,81225.5729211222,1.0774,1.0781,1.0774,1.0774,81225.5729
2005-08-03 12:00:00,15.46,15.47,15.46,15.47,84681.98027946783,1.0774,1.0781,1.0774,1.0781,84681.9803
2005-08-03 12:05:00,15.47,15.48,15.47,15.48,76905.06372319018,1.0781,1.0788,1.0781,1.0788,76905.0637
2005-08-03 12:10:00,15.48,15.49,15.45,15.47,494698.3031632177,1.0788,1.0795,1.0767,1.0781,494698.3032
2005-08-03 12:15:00,15.47,15.47,15.47,15.47,71720.45268567173,1.0781,1.0781,1.0781,1.0781,71720.4527
2005-08-03 12:20:00,15.47,15.49,15.47,15.48,113629.39190561244,1.0781,1.0795,1.0781,1.0788,113629.3919
2005-08-03 12:25:00,15.48,15.51,15.48,15.51,285153.6070635141,1.0788,1.0808,1.0788,1.0808,285153.6071
2005-08-03 12:30:00,15.5,15.51,15.5,15.51,271327.97763013165,1.0801,1.0808,1.0801,1.0808,271327.9776
2005-08-03 12:35:00,15.51,15.51,15.5,15.5,155538.33112555317,1.0808,1.0808,1.0801,1.0801,155538.3311
2005-08-03 12:40:00,15.5,15.51,15.49,15.51,146465.2618098959,1.0801,1.0808,1.0795,1.0808,146465.2618
2005-08-03 12:45:00,15.51,15.52,15.51,15.52,134367.8360556862,1.0808,1.0815,1.0808,1.0815,134367.8361
2005-08-03 12:50:00,15.52,15.54,15.52,15.53,182757.53907252496,1.0815,1.0829,1.0815,1.0822,182757.5391
2005-08-03 12:55:00,15.53,15.55,15.53,15.54,262254.90831447433,1.0822,1.0836,1.0822,1.0829,262254.9083
2005-08-03 13:00:00,15.54,15.54,15.52,15.52,115357.59558478526,1.0829,1.0829,1.0815,1.0815,115357.5956
2005-08-03 13:05:00,15.52,15.52,15.49,15.51,177140.8771152133,1.0815,1.0815,1.0795,1.0808,177140.8771
2005-08-03 13:10:00,15.51,15.52,15.51,15.51,168931.90963914245,1.0808,1.0815,1.0808,1.0808,168931.9096
2005-08-03 13:15:00,15.51,15.52,15.5,15.51,841203.1408373667,1.0808,1.0815,1.0801,1.0808,841203.1408
2005-08-03 13:20:00,15.51,15.53,15.51,15.52,128751.17409837455,1.0808,1.0822,1.0808,1.0815,128751.1741
2005-08-03 13:25:00,15.52,15.53,15.52,15.52,93322.9986753319,1.0815,1.0822,1.0815,1.0815,93322.9987
2005-08-03 13:30:00,15.53,15.55,15.53,15.55,250589.53348005787,1.0822,1.0836,1.0822,1.0836,250589.5335
2005-08-03 13:35:00,15.55,15.55,15.54,15.55,70424.29992629212,1.0836,1.0836,1.0829,1.0836,70424.2999
2005-08-03 13:40:00,15.54,15.56,15.54,15.56,80361.4710815358,1.0829,1.0843,1.0829,1.0843,80361.4711
2005-08-03 13:45:00,15.56,15.56,15.56,15.56,110172.98454726682,1.0843,1.0843,1.0843,1.0843,110172.9845
2005-08-03 13:50:00,15.56,15.56,15.56,15.56,110172.98454726682,1.0843,1.0843,1.0843,1.0843,110172.9845
2005-08-03 13:55:00,15.56,15.56,15.55,15.55,90298.64223677947,1.0843,1.0843,1.0836,1.0836,90298.6422
2005-08-03 14:00:00,15.55,15.57,15.55,15.57,392302.2351722285,1.0836,1.085,1.0836,1.085,392302.2352
2005-08-03 14:05:00,15.57,15.57,15.55,15.55,135231.9378952726,1.085,1.085,1.0836,1.0836,135231.9379
2005-08-03 14:10:00,15.55,15.56,15.54,15.56,174980.6225162473,1.0836,1.0843,1.0829,1.0843,174980.6225
2005-08-03 14:15:00,15.55,15.56,15.55,15.55,66535.84164815329,1.0836,1.0843,1.0836,1.0836,66535.8416
2005-08-03 14:20:00,15.55,15.55,15.51,15.51,222074.1727737065,1.0836,1.0836,1.0808,1.0808,222074.1728
2005-08-03 14:25:00,15.52,15.52,15.51,15.51,541791.8534206769,1.0815,1.0815,1.0808,1.0808,541791.8534
2005-08-03 14:30:00,15.51,15.52,15.51,15.52,101099.91523160956,1.0808,1.0815,1.0808,1.0815,101099.9152
2005-08-03 14:35:00,15.52,15.53,15.52,15.53,248429.27888109183,1.0815,1.0822,1.0815,1.0822,248429.2789
2005-08-03 14:40:00,15.53,15.54,15.53,15.54,184053.69183190452,1.0822,1.0829,1.0822,1.0829,184053.6918
2005-08-03 14:45:00,15.54,15.56,15.54,15.55,166771.65504017644,1.0829,1.0843,1.0829,1.0836,166771.655
2005-08-03 14:50:00,15.55,15.57,15.54,15.57,210408.79793929,1.0836,1.085,1.0829,1.085,210408.7979
2005-08-03 14:55:00,15.57,15.58,15.56,15.57,239356.20956543452,1.085,1.0857,1.0843,1.085,239356.2096
2005-08-03 15:00:00,15.57,15.57,15.55,15.55,228986.9874903977,1.085,1.085,1.0836,1.0836,228986.9875
2005-08-03 15:05:00,15.55,15.57,15.55,15.57,248429.27888109183,1.0836,1.085,1.0836,1.085,248429.2789
2005-08-03 15:10:00,15.57,15.61,15.57,15.61,549568.7699769544,1.085,1.0878,1.085,1.0878,549568.77
2005-08-03 15:15:00,15.61,15.61,15.6,15.61,653693.0416471164,1.0878,1.0878,1.0871,1.0878,653693.0416
2005-08-03 15:20:00,15.61,15.62,15.6,15.6,295522.829138551,1.0878,1.0885,1.0871,1.0871,295522.8291
2005-08-03 15:25:00,15.6,15.61,15.59,15.61,218185.71449556763,1.0871,1.0878,1.0864,1.0878,218185.7145
2005-08-03 15:30:00,15.61,15.62,15.6,15.6,326198.4444438684,1.0878,1.0885,1.0871,1.0871,326198.4444
2005-08-03 15:35:00,15.6,15.61,15.6,15.6,191398.55746838904,1.0871,1.0878,1.0871,1.0871,191398.5575
2005-08-03 15:40:00,15.6,15.62,15.6,15.61,310644.6113313131,1.0871,1.0885,1.0871,1.0878,310644.6113
2005-08-03 15:45:00,15.62,15.63,15.62,15.62,828241.6132435706,1.0885,1.0892,1.0885,1.0885,828241.6132
2005-08-03 15:50:00,15.62,15.62,15.58,15.62,1628399.916700583,1.0885,1.0885,1.0857,1.0885,1628399.9167
2005-08-03 15:55:00,15.62,15.63,15.62,15.62,759113.4660766581,1.0885,1.0892,1.0885,1.0885,759113.4661
2005-08-04 09:30:00,15.58,15.6,15.54,15.6,641595.6158929068,1.0857,1.0871,1.0829,1.0871,641595.6159
2005-08-04 09:35:00,15.6,15.66,15.6,15.66,476120.11361211,1.0871,1.0913,1.0871,1.0913,476120.1136
2005-08-04 09:40:00,15.66,15.66,15.63,15.64,234603.6494477093,1.0913,1.0913,1.0892,1.0899,234603.6494
2005-08-04 09:45:00,15.64,15.64,15.59,15.61,282129.2506249617,1.0899,1.0899,1.0864,1.0878,282129.2506
2005-08-04 09:50:00,15.61,15.62,15.6,15.61,117949.90110354449,1.0878,1.0885,1.0871,1.0878,117949.9011
2005-08-04 09:55:00,15.61,15.61,15.58,15.61,146033.2108901027,1.0878,1.0878,1.0857,1.0878,146033.2109
2005-08-04 10:00:00,15.6,15.61,15.6,15.61,371131.7401023616,1.0871,1.0878,1.0871,1.0878,371131.7401
2005-08-04 10:05:00,15.61,15.62,15.6,15.62,188374.2010298366,1.0878,1.0885,1.0871,1.0885,188374.201
2005-08-04 10:10:00,15.62,15.68,15.62,15.68,557345.6865332321,1.0885,1.0927,1.0885,1.0927,557345.6865
2005-08-04 10:15:00,15.67,15.72,15.67,15.71,340888.17571683734,1.092,1.0955,1.092,1.0948,340888.1757
2005-08-04 10:20:00,15.7,15.7,15.67,15.68,123134.51214106292,1.0941,1.0941,1.092,1.0927,123134.5121
2005-08-04 10:25:00,15.68,15.68,15.66,15.66,71288.40176587853,1.0927,1.0927,1.0913,1.0913,71288.4018
2005-08-04 10:30:00,15.66,15.67,15.65,15.66,142576.80353175706,1.0913,1.092,1.0906,1.0913,142576.8035
2005-08-04 10:35:00,15.66,15.69,15.66,15.68,262686.95923426753,1.0913,1.0934,1.0913,1.0927,262686.9592
2005-08-04 10:40:00,15.68,15.7,15.68,15.69,272192.07946971804,1.0927,1.0941,1.0927,1.0934,272192.0795
2005-08-04 10:45:00,15.69,15.7,15.68,15.69,145169.10905051627,1.0934,1.0941,1.0927,1.0934,145169.1091
2005-08-04 10:50:00,15.69,15.7,15.68,15.69,136960.1415744454,1.0934,1.0941,1.0927,1.0934,136960.1416
2005-08-04 10:55:00,15.69,15.69,15.68,15.69,357306.11066897906,1.0934,1.0934,1.0927,1.0934,357306.1107
2005-08-04 11:00:00,15.69,15.69,15.68,15.68,322309.9861657296,1.0934,1.0934,1.0927,1.0927,322309.9862
2005-08-04 11:05:00,15.68,15.69,15.68,15.68,132207.5814567202,1.0927,1.0934,1.0927,1.0927,132207.5815
2005-08-04 11:10:00,15.68,15.69,15.68,15.69,146465.2618098959,1.0927,1.0934,1.0927,1.0934,146465.2618
2005-08-04 11:15:00,15.68,15.69,15.67,15.67,353417.65239084023,1.0927,1.0934,1.092,1.092,353417.6524
2005-08-04 11:20:00,15.67,15.68,15.66,15.68,350825.346872081,1.092,1.0927,1.0913,1.0927,350825.3469
2005-08-04 11:25:00,15.68,15.68,15.65,15.66,175844.72435583372,1.0927,1.0927,1.0906,1.0913,175844.7244
2005-08-04 11:30:00,15.66,15.68,15.65,15.67,235467.7512872957,1.0913,1.0927,1.0906,1.092,235467.7513
2005-08-04 11:35:00,15.67,15.69,15.66,15.68,321445.8843261432,1.092,1.0934,1.0913,1.0927,321445.8843
2005-08-04 11:40:00,15.68,15.69,15.67,15.67,183189.58999231816,1.0927,1.0934,1.092,1.092,183189.59
2005-08-04 11:45:00,15.67,15.67,15.65,15.66,311076.66225110635,1.092,1.092,1.0906,1.0913,311076.6623
2005-08-04 11:50:00,15.66,15.67,15.66,15.66,107580.6790285076,1.0913,1.092,1.0913,1.0913,107580.679
2005-08-04 11:55:00,15.66,15.67,15.63,15.64,184053.69183190452,1.0913,1.092,1.0892,1.0899,184053.6918
2005-08-04 12:00:00,15.64,15.65,15.64,15.65,134799.8869754794,1.0899,1.0906,1.0899,1.0906,134799.887
2005-08-04 12:05:00,15.65,15.65,15.62,15.65,307188.2039729675,1.0906,1.0906,1.0885,1.0906,307188.204
2005-08-04 12:10:00,15.65,15.65,15.64,15.65,178437.02987459293,1.0906,1.0906,1.0899,1.0906,178437.0299
2005-08-04 12:15:00,15.65,15.66,15.65,15.65,114493.49374519884,1.0906,1.0913,1.0906,1.0906,114493.4937
2005-08-04 12:20:00,15.65,15.67,15.65,15.67,126158.86857961534,1.0906,1.092,1.0906,1.092,126158.8686
2005-08-04 12:25:00,15.67,15.69,15.67,15.69,401807.355407679,1.092,1.0934,1.092,1.0934,401807.3554
2005-08-04 12:30:00,15.68,15.69,15.68,15.68,133503.7342160998,1.0927,1.0934,1.0927,1.0927,133503.7342
2005-08-04 12:35:00,15.68,15.69,15.68,15.68,105420.42442954158,1.0927,1.0934,1.0927,1.0927,105420.4244
2005-08-04 12:40:00,15.68,15.69,15.68,15.69,429026.5633546508,1.0927,1.0934,1.0927,1.0934,429026.5634
2005-08-04 12:45:00,15.69,15.69,15.67,15.67,89002.48947739987,1.0934,1.0934,1.092,1.092,89002.4895
2005-08-04 12:50:00,15.67,15.68,15.66,15.67,288177.96350206656,1.092,1.0927,1.0913,1.092,288177.9635
2005-08-04 12:55:00,15.67,15.68,15.66,15.66,124862.71582023572,1.092,1.0927,1.0913,1.0913,124862.7158
2005-08-04 13:00:00,15.66,15.66,15.65,15.66,183189.58999231816,1.0913,1.0913,1.0906,1.0913,183189.59
2005-08-04 13:05:00,15.66,15.66,15.65,15.66,176708.82619542012,1.0913,1.0913,1.0906,1.0913,176708.8262
2005-08-04 13:10:00,15.66,15.66,15.65,15.66,101531.96615140275,1.0913,1.0913,1.0906,1.0913,101531.9662
2005-08-04 13:15:00,15.66,15.66,15.66,15.66,136528.09065465222,1.0913,1.0913,1.0913,1.0913,136528.0907
2005-08-04 13:20:00,15.66,15.66,15.66,15.66,231579.2930091569,1.0913,1.0913,1.0913,1.0913,231579.293
2005-08-04 13:25:00,15.66,15.66,15.66,15.66,225962.6310518453,1.0913,1.0913,1.0913,1.0913,225962.6311
2005-08-04 13:30:00,15.66,15.66,15.65,15.66,241516.4641644006,1.0913,1.0913,1.0906,1.0913,241516.4642
2005-08-04 13:35:00,15.66,15.67,15.66,15.66,160290.8912432784,1.0913,1.092,1.0913,1.0913,160290.8912
2005-08-04 13:40:00,15.66,15.67,15.66,15.67,141280.65077237744,1.0913,1.092,1.0913,1.092,141280.6508
2005-08-04 13:45:00,15.67,15.67,15.66,15.66,92890.9477555387,1.092,1.092,1.0913,1.0913,92890.9478
2005-08-04 13:50:00,15.66,15.66,15.65,15.66,116653.74834416488,1.0913,1.0913,1.0906,1.0913,116653.7483
2005-08-04 13:55:00,15.66,15.66,15.66,15.66,65239.688888773686,1.0913,1.0913,1.0913,1.0913,65239.6889
2005-08-04 14:00:00,15.66,15.67,15.66,15.67,153378.07652658713,1.0913,1.092,1.0913,1.092,153378.0765
2005-08-04 14:05:00,15.67,15.69,15.67,15.67,152081.92376720754,1.092,1.0934,1.092,1.092,152081.9238
2005-08-04 14:10:00,15.68,15.68,15.66,15.67,46661.49933766595,1.0927,1.0927,1.0913,1.092,46661.4993
2005-08-04 14:15:00,15.67,15.67,15.65,15.66,122270.41030147651,1.092,1.092,1.0906,1.0913,122270.4103
2005-08-04 14:20:00,15.66,15.66,15.64,15.66,126158.86857961534,1.0913,1.0913,1.0899,1.0913,126158.8686
2005-08-04 14:25:00,15.66,15.67,15.65,15.66,123998.61398064932,1.0913,1.092,1.0906,1.0913,123998.614
2005-08-04 14:30:00,15.66,15.67,15.65,15.67,106284.526269128,1.0913,1.092,1.0906,1.092,106284.5263
2005-08-04 14:35:00,15.67,15.67,15.66,15.67,130047.32685775416,1.092,1.092,1.0913,1.092,130047.3269
2005-08-04 14:40:00,15.67,15.68,15.67,15.67,200471.6267840463,1.092,1.0927,1.092,1.092,200471.6268
2005-08-04 14:45:00,15.67,15.69,15.66,15.69,118381.95202333768,1.092,1.0934,1.0913,1.0934,118381.952
2005-08-04 14:50:00,15.69,15.69,15.66,15.66,119246.05386292408,1.0934,1.0934,1.0913,1.0913,119246.0539
2005-08-04 14:55:00,15.66,15.67,15.66,15.67,70424.29992629212,1.0913,1.092,1.0913,1.092,70424.2999
2005-08-04 15:00:00,15.67,15.67,15.66,15.67,122270.41030147651,1.092,1.092,1.0913,1.092,122270.4103
2005-08-04 15:05:00,15.66,15.68,15.66,15.68,138688.34525361823,1.0913,1.0927,1.0913,1.0927,138688.3453
2005-08-04 15:10:00,15.68,15.69,15.67,15.67,251021.58439985107,1.0927,1.0934,1.092,1.092,251021.5844
2005-08-04 15:15:00,15.67,15.69,15.67,15.69,202199.8304632191,1.092,1.0934,1.092,1.0934,202199.8305
2005-08-04 15:20:00,15.68,15.69,15.68,15.68,92458.89683574549,1.0927,1.0934,1.0927,1.0927,92458.8968
2005-08-04 15:25:00,15.68,15.68,15.66,15.68,341752.27755642374,1.0927,1.0927,1.0913,1.0927,341752.2776
2005-08-04 15:30:00,15.68,15.69,15.64,15.64,477416.2663714896,1.0927,1.0934,1.0899,1.0899,477416.2664
2005-08-04 15:35:00,15.64,15.65,15.63,15.65,244540.82060295303,1.0899,1.0906,1.0892,1.0906,244540.8206
2005-08-04 15:40:00,15.65,15.66,15.64,15.64,428162.4615150644,1.0906,1.0913,1.0899,1.0899,428162.4615
2005-08-04 15:45:00,15.65,15.65,15.62,15.63,324902.2916844888,1.0906,1.0906,1.0885,1.0892,324902.2917
2005-08-04 15:50:00,15.63,15.63,15.61,15.61,298979.2364968966,1.0892,1.0892,1.0878,1.0878,298979.2365
2005-08-04 15:55:00,15.61,15.63,15.61,15.63,539199.5479019176,1.0878,1.0892,1.0878,1.0892,539199.5479
2005-08-05 09:30:00,15.51,15.53,15.5,15.51,1168265.6871208216,1.0808,1.0822,1.0801,1.0808,1168265.6871
2005-08-05 09:35:00,15.51,15.57,15.51,15.57,410448.37380354304,1.0808,1.085,1.0808,1.085,410448.3738
2005-08-05 09:40:00,15.57,15.6,15.56,15.59,410016.32288374985,1.085,1.0871,1.0843,1.0864,410016.3229
2005-08-05 09:45:00,15.59,15.62,15.59,15.62,300707.44017606945,1.0864,1.0885,1.0864,1.0885,300707.4402
2005-08-05 09:50:00,15.62,15.63,15.6,15.61,376748.4020596732,1.0885,1.0892,1.0871,1.0878,376748.4021
2005-08-05 09:55:00,15.61,15.62,15.6,15.61,206088.288741358,1.0878,1.0885,1.0871,1.0878,206088.2887
2005-08-05 10:00:00,15.61,15.62,15.59,15.6,300707.44017606945,1.0878,1.0885,1.0864,1.0871,300707.4402
2005-08-05 10:05:00,15.6,15.61,15.6,15.61,278240.79234682285,1.0871,1.0878,1.0871,1.0878,278240.7923
2005-08-05 10:10:00,15.6,15.6,15.59,15.6,285153.6070635141,1.0871,1.0871,1.0864,1.0871,285153.6071
2005-08-05 10:15:00,15.6,15.6,15.58,15.58,244108.76968315983,1.0871,1.0871,1.0857,1.0857,244108.7697
2005-08-05 10:20:00,15.58,15.58,15.56,15.57,343480.4812355966,1.0857,1.0857,1.0843,1.085,343480.4812
2005-08-05 10:25:00,15.57,15.57,15.55,15.55,139552.44709320465,1.085,1.085,1.0836,1.0836,139552.4471
2005-08-05 10:30:00,15.55,15.57,15.55,15.57,162019.09492245122,1.0836,1.085,1.0836,1.085,162019.0949
2005-08-05 10:35:00,15.56,15.57,15.56,15.56,110172.98454726682,1.0843,1.085,1.0843,1.0843,110172.9845
2005-08-05 10:40:00,15.56,15.56,15.54,15.55,197015.21942570063,1.0843,1.0843,1.0829,1.0836,197015.2194
2005-08-05 10:45:00,15.54,15.57,15.54,15.57,221210.07093412004,1.0829,1.085,1.0829,1.085,221210.0709
2005-08-05 10:50:00,15.57,15.57,15.55,15.55,122702.46122126972,1.085,1.085,1.0836,1.0836,122702.4612
2005-08-05 10:55:00,15.55,15.55,15.54,15.54,244540.82060295303,1.0836,1.0836,1.0829,1.0829,244540.8206
2005-08-05 11:00:00,15.54,15.54,15.53,15.53,183621.64091211132,1.0829,1.0829,1.0822,1.0822,183621.6409
2005-08-05 11:05:00,15.54,15.54,15.52,15.53,116653.74834416488,1.0829,1.0829,1.0815,1.0822,116653.7483
2005-08-05 11:10:00,15.53,15.54,15.52,15.53,196151.11758611427,1.0822,1.0829,1.0815,1.0822,196151.1176
2005-08-05 11:15:00,15.53,15.53,15.52,15.53,208248.543340324,1.0822,1.0822,1.0815,1.0822,208248.5433
2005-08-05 11:20:00,15.53,15.54,15.52,15.54,114493.49374519884,1.0822,1.0829,1.0815,1.0829,114493.4937
2005-08-05 11:25:00,15.54,15.54,15.52,15.53,177140.8771152133,1.0829,1.0829,1.0815,1.0822,177140.8771
2005-08-05 11:30:00,15.53,15.53,15.51,15.51,99803.76247222994,1.0822,1.0822,1.0808,1.0808,99803.7625
2005-08-05 11:35:00,15.51,15.52,15.51,15.51,104988.3735097484,1.0808,1.0815,1.0808,1.0808,104988.3735
2005-08-05 11:40:00,15.51,15.52,15.51,15.51,133071.68329630658,1.0808,1.0815,1.0808,1.0808,133071.6833
2005-08-05 11:45:00,15.51,15.51,15.51,15.51,200471.6267840463,1.0808,1.0808,1.0808,1.0808,200471.6268
2005-08-05 11:50:00,15.51,15.51,15.49,15.5,327926.64812304126,1.0808,1.0808,1.0795,1.0801,327926.6481
2005-08-05 11:55:00,15.5,15.51,15.5,15.51,196583.16850590747,1.0801,1.0808,1.0801,1.0808,196583.1685
2005-08-05 12:00:00,15.51,15.52,15.51,15.52,238060.05680605496,1.0808,1.0815,1.0808,1.0815,238060.0568
2005-08-05 12:05:00,15.52,15.52,15.52,15.52,59190.97601166884,1.0815,1.0815,1.0815,1.0815,59190.976
2005-08-05 12:10:00,15.52,15.53,15.52,15.52,117085.79926395808,1.0815,1.0822,1.0815,1.0815,117085.7993
2005-08-05 12:15:00,15.52,15.52,15.5,15.51,111037.08638685325,1.0815,1.0815,1.0801,1.0808,111037.0864
2005-08-05 12:20:00,15.51,15.52,15.5,15.5,240652.3623248142,1.0808,1.0815,1.0801,1.0801,240652.3623
2005-08-05 12:25:00,15.5,15.5,15.49,15.5,67831.99440753291,1.0801,1.0801,1.0795,1.0801,67831.9944
2005-08-05 12:30:00,15.49,15.5,15.49,15.5,164611.40044121043,1.0795,1.0801,1.0795,1.0801,164611.4004
2005-08-05 12:35:00,15.5,15.5,15.49,15.49,163747.29860162403,1.0801,1.0801,1.0795,1.0795,163747.2986
2005-08-05 12:40:00,15.49,15.5,15.48,15.48,109740.9336274736,1.0795,1.0801,1.0788,1.0788,109740.9336
2005-08-05 12:45:00,15.47,15.49,15.47,15.49,89434.54039719306,1.0781,1.0795,1.0781,1.0795,89434.5404
2005-08-05 12:50:00,15.49,15.49,15.48,15.49,76040.96188360377,1.0795,1.0795,1.0788,1.0795,76040.9619
2005-08-05 12:55:00,15.49,15.49,15.48,15.48,121838.3593816833,1.0795,1.0795,1.0788,1.0788,121838.3594
2005-08-05 13:00:00,15.48,15.49,15.48,15.48,136096.03973485902,1.0788,1.0795,1.0788,1.0788,136096.0397
2005-08-05 13:05:00,15.48,15.48,15.48,15.48,60055.07785125525,1.0788,1.0788,1.0788,1.0788,60055.0779
2005-08-05 13:10:00,15.48,15.49,15.48,15.48,106284.526269128,1.0788,1.0795,1.0788,1.0788,106284.5263
2005-08-05 13:15:00,15.48,15.48,15.48,15.48,152081.92376720754,1.0788,1.0788,1.0788,1.0788,152081.9238
2005-08-05 13:20:00,15.48,15.48,15.47,15.47,116653.74834416488,1.0788,1.0788,1.0781,1.0781,116653.7483
2005-08-05 13:25:00,15.47,15.48,15.46,15.47,196151.11758611427,1.0781,1.0788,1.0774,1.0781,196151.1176
2005-08-05 13:30:00,15.47,15.48,15.46,15.46,150785.77100782792,1.0781,1.0788,1.0774,1.0774,150785.771
2005-08-05 13:35:00,15.46,15.47,15.46,15.46,185349.84459128417,1.0774,1.0781,1.0774,1.0774,185349.8446
2005-08-05 13:40:00,15.46,15.46,15.43,15.43,278672.84326661605,1.0774,1.0774,1.0753,1.0753,278672.8433
2005-08-05 13:45:00,15.43,15.43,15.4,15.41,552161.0754957137,1.0753,1.0753,1.0732,1.0739,552161.0755
2005-08-05 13:50:00,15.41,15.43,15.4,15.42,248429.27888109183,1.0739,1.0753,1.0732,1.0746,248429.2789
2005-08-05 13:55:00,15.43,15.44,15.43,15.43,95051.20235450473,1.0753,1.076,1.0753,1.0753,95051.2024
2005-08-05 14:00:00,15.43,15.43,15.42,15.42,179301.13171417933,1.0753,1.0753,1.0746,1.0746,179301.1317
2005-08-05 14:05:00,15.42,15.43,15.42,15.43,85978.13303884745,1.0746,1.0753,1.0746,1.0753,85978.133
2005-08-05 14:10:00,15.43,15.43,15.4,15.4,306324.10213338106,1.0753,1.0753,1.0732,1.0732,306324.1021
2005-08-05 14:15:00,15.4,15.4,15.39,15.39,192262.65930797544,1.0732,1.0732,1.0725,1.0725,192262.6593
2005-08-05 14:20:00,15.39,15.4,15.38,15.38,430322.7161140304,1.0725,1.0732,1.0718,1.0718,430322.7161
2005-08-05 14:25:00,15.38,15.39,15.38,15.39,132207.5814567202,1.0718,1.0725,1.0718,1.0725,132207.5815
2005-08-05 14:30:00,15.39,15.45,15.39,15.43,241516.4641644006,1.0725,1.0767,1.0725,1.0753,241516.4642
2005-08-05 14:35:00,15.44,15.44,15.43,15.43,139552.44709320465,1.076,1.076,1.0753,1.0753,139552.4471
2005-08-05 14:40:00,15.43,15.43,15.41,15.41,158562.68756410558,1.0753,1.0753,1.0739,1.0739,158562.6876
2005-08-05 14:45:00,15.41,15.41,15.38,15.39,202199.8304632191,1.0739,1.0739,1.0718,1.0725,202199.8305
2005-08-05 14:50:00,15.39,15.39,15.38,15.39,94619.1514347115,1.0725,1.0725,1.0718,1.0725,94619.1514
2005-08-05 14:55:00,15.39,15.39,15.38,15.39,166771.65504017644,1.0725,1.0725,1.0718,1.0725,166771.655
2005-08-05 15:00:00,15.39,15.41,15.38,15.4,103692.22075036875,1.0725,1.0739,1.0718,1.0732,103692.2208
2005-08-05 15:05:00,15.4,15.4,15.39,15.4,82521.72568050181,1.0732,1.0732,1.0725,1.0732,82521.7257
2005-08-05 15:10:00,15.4,15.4,15.38,15.38,146033.2108901027,1.0732,1.0732,1.0718,1.0718,146033.2109
2005-08-05 15:15:00,15.38,15.39,15.38,15.38,174548.5715964541,1.0718,1.0725,1.0718,1.0718,174548.5716
2005-08-05 15:20:00,15.38,15.39,15.38,15.38,139984.49801299785,1.0718,1.0725,1.0718,1.0718,139984.498
2005-08-05 15:25:00,15.38,15.38,15.35,15.37,300275.38925627625,1.0718,1.0718,1.0697,1.0711,300275.3893
2005-08-05 15:30:00,15.37,15.39,15.35,15.36,473959.8590131439,1.0711,1.0725,1.0697,1.0704,473959.859
2005-08-05 15:35:00,15.36,15.37,15.35,15.36,249293.38072067825,1.0704,1.0711,1.0697,1.0704,249293.3807
2005-08-05 15:40:00,15.36,15.39,15.35,15.38,552593.1264155069,1.0704,1.0725,1.0697,1.0718,552593.1264
2005-08-05 15:45:00,15.38,15.38,15.34,15.34,540927.7515810904,1.0718,1.0718,1.069,1.069,540927.7516
2005-08-05 15:50:00,15.34,15.35,15.33,15.34,709427.6103004396,1.069,1.0697,1.0683,1.069,709427.6103
2005-08-05 15:55:00,15.34,15.38,15.34,15.35,909467.1861646927,1.069,1.0718,1.069,1.0697,909467.1862
2005-08-08 09:30:00,15.37,15.41,15.37,15.4,476120.11361211,1.0711,1.0739,1.0711,1.0732,476120.1136
2005-08-08 09:35:00,15.4,15.44,15.4,15.43,277808.74142702966,1.0732,1.076,1.0732,1.0753,277808.7414
2005-08-08 09:40:00,15.42,15.44,15.41,15.43,320149.7315667636,1.0746,1.076,1.0739,1.0753,320149.7316
2005-08-08 09:45:00,15.43,15.43,15.4,15.4,389277.8787336761,1.0753,1.0753,1.0732,1.0732,389277.8787
2005-08-08 09:50:00,15.4,15.41,15.39,15.41,210840.8488590832,1.0732,1.0739,1.0725,1.0739,210840.8489
2005-08-08 09:55:00,15.41,15.42,15.39,15.41,153378.07652658713,1.0739,1.0746,1.0725,1.0739,153378.0765
2005-08-08 10:00:00,15.41,15.45,15.41,15.43,188806.2519496298,1.0739,1.0767,1.0739,1.0753,188806.2519
2005-08-08 10:05:00,15.43,15.43,15.41,15.41,231579.2930091569,1.0753,1.0753,1.0739,1.0739,231579.293
2005-08-08 10:10:00,15.42,15.42,15.4,15.4,147761.4145692755,1.0746,1.0746,1.0732,1.0732,147761.4146
2005-08-08 10:15:00,15.41,15.41,15.4,15.4,134799.8869754794,1.0739,1.0739,1.0732,1.0732,134799.887
2005-08-08 10:20:00,15.4,15.41,15.39,15.4,213001.1034580492,1.0732,1.0739,1.0725,1.0732,213001.1035
2005-08-08 10:25:00,15.4,15.41,15.39,15.4,90298.64223677947,1.0732,1.0739,1.0725,1.0732,90298.6422
2005-08-08 10:30:00,15.4,15.4,15.38,15.38,302003.59293544904,1.0732,1.0732,1.0718,1.0718,302003.5929
2005-08-08 10:35:00,15.38,15.38,15.36,15.36,342616.37939601013,1.0718,1.0718,1.0704,1.0704,342616.3794
2005-08-08 10:40:00,15.35,15.4,15.35,15.38,212137.0016184628,1.0697,1.0732,1.0697,1.0718,212137.0016
2005-08-08 10:45:00,15.38,15.38,15.36,15.36,120110.1557025105,1.0718,1.0718,1.0704,1.0704,120110.1557
2005-08-08 10:50:00,15.36,15.38,15.36,15.37,111469.13730664644,1.0704,1.0718,1.0704,1.0711,111469.1373
2005-08-08 10:55:00,15.38,15.38,15.37,15.38,109740.9336274736,1.0718,1.0718,1.0711,1.0718,109740.9336
2005-08-08 11:00:00,15.38,15.38,15.37,15.38,171092.16423810847,1.0718,1.0718,1.0711,1.0718,171092.1642
2005-08-08 11:05:00,15.38,15.38,15.37,15.38,206952.3905809444,1.0718,1.0718,1.0711,1.0718,206952.3906
2005-08-08 11:10:00,15.38,15.38,15.36,15.36,127887.07225878816,1.0718,1.0718,1.0704,1.0704,127887.0723
2005-08-08 11:15:00,15.37,15.39,15.37,15.38,121406.3084618901,1.0711,1.0725,1.0711,1.0718,121406.3085
2005-08-08 11:20:00,15.38,15.39,15.37,15.39,231579.2930091569,1.0718,1.0725,1.0711,1.0725,231579.293
2005-08-08 11:25:00,15.39,15.39,15.38,15.38,72152.50360546494,1.0725,1.0725,1.0718,1.0718,72152.5036
2005-08-08 11:30:00,15.38,15.4,15.38,15.4,227258.7838112249,1.0718,1.0732,1.0718,1.0732,227258.7838
2005-08-08 11:35:00,15.39,15.4,15.39,15.39,48821.75393663196,1.0725,1.0732,1.0725,1.0725,48821.7539
2005-08-08 11:40:00,15.39,15.39,15.37,15.38,137824.24341403184,1.0725,1.0725,1.0711,1.0718,137824.2434
2005-08-08 11:45:00,15.38,15.39,15.38,15.39,263551.061073854,1.0718,1.0725,1.0718,1.0725,263551.0611
2005-08-08 11:50:00,15.39,15.39,15.38,15.38,96347.35511388432,1.0725,1.0725,1.0718,1.0718,96347.3551
2005-08-08 11:55:00,15.38,15.4,15.38,15.39,143872.95629113668,1.0718,1.0732,1.0718,1.0725,143872.9563
2005-08-08 12:00:00,15.39,15.4,15.38,15.39,61351.230610634855,1.0725,1.0732,1.0718,1.0725,61351.2306
2005-08-08 12:05:00,15.39,15.39,15.38,15.39,100667.86431181636,1.0725,1.0725,1.0718,1.0725,100667.8643
2005-08-08 12:10:00,15.39,15.39,15.39,15.39,108012.7299483008,1.0725,1.0725,1.0725,1.0725,108012.7299
2005-08-08 12:15:00,15.39,15.39,15.38,15.39,95915.30419409112,1.0725,1.0725,1.0718,1.0725,95915.3042
2005-08-08 12:20:00,15.39,15.4,15.37,15.37,130479.37777754736,1.0725,1.0732,1.0711,1.0711,130479.3778
2005-08-08 12:25:00,15.37,15.38,15.37,15.38,121406.3084618901,1.0711,1.0718,1.0711,1.0718,121406.3085
2005-08-08 12:30:00,15.38,15.38,15.36,15.37,116221.69742437168,1.0718,1.0718,1.0704,1.0711,116221.6974
2005-08-08 12:35:00,15.37,15.38,15.37,15.37,696898.1336264368,1.0711,1.0718,1.0711,1.0711,696898.1336
2005-08-08 12:40:00,15.37,15.37,15.36,15.37,52710.21221477079,1.0711,1.0711,1.0704,1.0711,52710.2122
2005-08-08 12:45:00,15.37,15.38,15.37,15.37,84681.98027946783,1.0711,1.0718,1.0711,1.0711,84681.9803
2005-08-08 12:50:00,15.37,15.38,15.37,15.38,233739.54760812293,1.0711,1.0718,1.0711,1.0718,233739.5476
2005-08-08 12:55:00,15.38,15.38,15.37,15.38,140848.59985258424,1.0718,1.0718,1.0711,1.0718,140848.5999
2005-08-08 13:00:00,15.38,15.38,15.37,15.37,109308.88270768042,1.0718,1.0718,1.0711,1.0711,109308.8827
2005-08-08 13:05:00,15.37,15.37,15.36,15.36,217321.6126559812,1.0711,1.0711,1.0704,1.0704,217321.6127
2005-08-08 13:10:00,15.36,15.36,15.35,15.35,199607.52494445987,1.0704,1.0704,1.0697,1.0697,199607.5249
2005-08-08 13:15:00,15.35,15.37,15.35,15.37,134799.8869754794,1.0697,1.0711,1.0697,1.0711,134799.887
2005-08-08 13:20:00,15.36,15.37,15.36,15.37,131775.530536927,1.0704,1.0711,1.0704,1.0711,131775.5305
2005-08-08 13:25:00,15.37,15.38,15.37,15.37,48821.75393663196,1.0711,1.0718,1.0711,1.0711,48821.7539
2005-08-08 13:30:00,15.37,15.38,15.37,15.37,124430.66490044253,1.0711,1.0718,1.0711,1.0711,124430.6649
2005-08-08 13:35:00,15.37,15.39,15.37,15.39,45365.346578286335,1.0711,1.0725,1.0711,1.0725,45365.3466
2005-08-08 13:40:00,15.38,15.38,15.38,15.38,63079.43428980767,1.0718,1.0718,1.0718,1.0718,63079.4343
2005-08-08 13:45:00,15.38,15.39,15.38,15.38,89434.54039719306,1.0718,1.0725,1.0718,1.0718,89434.5404
2005-08-08 13:50:00,15.38,15.39,15.37,15.37,192262.65930797544,1.0718,1.0725,1.0711,1.0711,192262.6593
2005-08-08 13:55:00,15.37,15.38,15.36,15.38,86842.23487843385,1.0711,1.0718,1.0704,1.0718,86842.2349
2005-08-08 14:00:00,15.38,15.39,15.38,15.38,106284.526269128,1.0718,1.0725,1.0718,1.0718,106284.5263
2005-08-08 14:05:00,15.38,15.38,15.36,15.36,101099.91523160956,1.0718,1.0718,1.0704,1.0704,101099.9152
2005-08-08 14:10:00,15.36,15.37,15.35,15.35,129183.22501816777,1.0704,1.0711,1.0697,1.0697,129183.225
2005-08-08 14:15:00,15.35,15.36,15.35,15.36,121406.3084618901,1.0697,1.0704,1.0697,1.0704,121406.3085
2005-08-08 14:20:00,15.36,15.37,15.35,15.35,87706.33671802025,1.0704,1.0711,1.0697,1.0697,87706.3367
2005-08-08 14:25:00,15.35,15.37,15.35,15.37,351689.44871166744,1.0697,1.0711,1.0697,1.0711,351689.4487
2005-08-08 14:30:00,15.37,15.37,15.37,15.37,117085.79926395808,1.0711,1.0711,1.0711,1.0711,117085.7993
2005-08-08 14:35:00,15.37,15.37,15.35,15.36,127887.07225878816,1.0711,1.0711,1.0697,1.0704,127887.0723
2005-08-08 14:40:00,15.36,15.36,15.34,15.36,160290.8912432784,1.0704,1.0704,1.069,1.0704,160290.8912
2005-08-08 14:45:00,15.36,15.36,15.35,15.35,397486.84620974696,1.0704,1.0704,1.0697,1.0697,397486.8462
2005-08-08 14:50:00,15.35,15.38,15.35,15.36,98939.66063264354,1.0697,1.0718,1.0697,1.0704,98939.6606
2005-08-08 14:55:00,15.36,15.37,15.35,15.35,727573.7489317543,1.0704,1.0711,1.0697,1.0697,727573.7489
2005-08-08 15:00:00,15.36,15.36,15.34,15.35,119246.05386292408,1.0704,1.0704,1.069,1.0697,119246.0539
2005-08-08 15:05:00,15.35,15.36,15.34,15.35,70856.35084608533,1.0697,1.0704,1.069,1.0697,70856.3508
2005-08-08 15:10:00,15.35,15.36,15.34,15.35,133071.68329630658,1.0697,1.0704,1.069,1.0697,133071.6833
2005-08-08 15:15:00,15.35,15.36,15.34,15.34,1783506.1969063429,1.0697,1.0704,1.069,1.069,1783506.1969
2005-08-08 15:20:00,15.34,15.35,15.33,15.33,174116.5206766609,1.069,1.0697,1.0683,1.0683,174116.5207
2005-08-08 15:25:00,15.33,15.33,15.32,15.32,337431.7683584917,1.0683,1.0683,1.0676,1.0676,337431.7684
2005-08-08 15:30:00,15.32,15.33,15.32,15.33,166771.65504017644,1.0676,1.0683,1.0676,1.0683,166771.655
2005-08-08 15:35:00,15.32,15.33,15.31,15.33,409152.22104416345,1.0676,1.0683,1.0669,1.0683,409152.221
2005-08-08 15:40:00,15.33,15.34,15.32,15.32,403967.610006645,1.0683,1.069,1.0676,1.0676,403967.61
2005-08-08 15:45:00,15.32,15.32,15.31,15.31,330518.95364180044,1.0676,1.0676,1.0669,1.0669,330518.9536
2005-08-08 15:50:00,15.31,15.33,15.31,15.33,769914.7390714881,1.0669,1.0683,1.0669,1.0683,769914.7391
2005-08-08 15:55:00,15.33,15.33,15.31,15.31,288177.96350206656,1.0683,1.0683,1.0669,1.0669,288177.9635
2005-08-09 09:30:00,15.39,15.41,15.38,15.38,517164.95099246426,1.0725,1.0739,1.0718,1.0718,517164.951
2005-08-09 09:35:00,15.38,15.4,15.37,15.39,205224.18690177152,1.0718,1.0732,1.0711,1.0725,205224.1869
2005-08-09 09:40:00,15.39,15.41,15.39,15.41,210840.8488590832,1.0725,1.0739,1.0725,1.0739,210840.8489
2005-08-09 09:45:00,15.41,15.42,15.39,15.41,1104322.1509914277,1.0739,1.0746,1.0725,1.0739,1104322.151
2005-08-09 09:50:00,15.41,15.43,15.4,15.43,219913.91817474045,1.0739,1.0753,1.0732,1.0753,219913.9182
2005-08-09 09:55:00,15.43,15.44,15.4,15.41,188374.2010298366,1.0753,1.076,1.0732,1.0739,188374.201
2005-08-09 10:00:00,15.41,15.43,15.39,15.4,153810.12744638036,1.0739,1.0753,1.0725,1.0732,153810.1274
2005-08-09 10:05:00,15.4,15.4,15.38,15.39,123134.51214106292,1.0732,1.0732,1.0718,1.0725,123134.5121
2005-08-09 10:10:00,15.39,15.39,15.37,15.38,156834.48388493276,1.0725,1.0725,1.0711,1.0718,156834.4839
2005-08-09 10:15:00,15.38,15.38,15.37,15.38,94619.1514347115,1.0718,1.0718,1.0711,1.0718,94619.1514
2005-08-09 10:20:00,15.38,15.38,15.37,15.37,121406.3084618901,1.0718,1.0718,1.0711,1.0711,121406.3085
2005-08-09 10:25:00,15.37,15.38,15.36,15.37,160290.8912432784,1.0711,1.0718,1.0704,1.0711,160290.8912
2005-08-09 10:30:00,15.37,15.39,15.37,15.39,501611.11787990894,1.0711,1.0725,1.0711,1.0725,501611.1179
2005-08-09 10:35:00,15.39,15.39,15.39,15.39,136528.09065465222,1.0725,1.0725,1.0725,1.0725,136528.0907
2005-08-09 10:40:00,15.39,15.39,15.37,15.37,182325.48815273176,1.0725,1.0725,1.0711,1.0711,182325.4882
2005-08-09 10:45:00,15.37,15.39,15.37,15.39,198743.42310487348,1.0711,1.0725,1.0711,1.0725,198743.4231
2005-08-09 10:50:00,15.39,15.39,15.37,15.38,163315.2476818308,1.0725,1.0725,1.0711,1.0718,163315.2477
2005-08-09 10:55:00,15.38,15.38,15.38,15.38,154242.17836617355,1.0718,1.0718,1.0718,1.0718,154242.1784
2005-08-09 11:00:00,15.38,15.38,15.37,15.38,109308.88270768042,1.0718,1.0718,1.0711,1.0718,109308.8827
2005-08-09 11:05:00,15.37,15.37,15.37,15.37,110605.03546706002,1.0711,1.0711,1.0711,1.0711,110605.0355
2005-08-09 11:10:00,15.37,15.37,15.37,15.37,78633.26740236298,1.0711,1.0711,1.0711,1.0711,78633.2674
2005-08-09 11:15:00,15.37,15.38,15.37,15.37,460566.28049955465,1.0711,1.0718,1.0711,1.0711,460566.2805
2005-08-09 11:20:00,15.37,15.39,15.37,15.38,101531.96615140275,1.0711,1.0725,1.0711,1.0718,101531.9662
2005-08-09 11:25:00,15.38,15.39,15.38,15.39,174548.5715964541,1.0718,1.0725,1.0718,1.0725,174548.5716
2005-08-09 11:30:00,15.39,15.39,15.39,15.39,158562.68756410558,1.0725,1.0725,1.0725,1.0725,158562.6876
2005-08-09 11:35:00,15.39,15.39,15.38,15.38,65239.688888773686,1.0725,1.0725,1.0718,1.0718,65239.6889
2005-08-09 11:40:00,15.38,15.39,15.38,15.38,165907.55320059005,1.0718,1.0725,1.0718,1.0718,165907.5532
2005-08-09 11:45:00,15.38,15.39,15.38,15.38,83385.82752008822,1.0718,1.0725,1.0718,1.0718,83385.8275
2005-08-09 11:50:00,15.38,15.38,15.37,15.37,107148.6281087144,1.0718,1.0718,1.0711,1.0711,107148.6281
2005-08-09 11:55:00,15.37,15.38,15.37,15.38,91594.79499615908,1.0711,1.0718,1.0711,1.0718,91594.795
2005-08-09 12:00:00,15.37,15.37,15.36,15.36,193558.81206735503,1.0711,1.0711,1.0704,1.0704,193558.8121
2005-08-09 12:05:00,15.36,15.36,15.36,15.36,84249.92935967463,1.0704,1.0704,1.0704,1.0704,84249.9294
2005-08-09 12:10:00,15.36,15.36,15.35,15.36,60487.12877104845,1.0704,1.0704,1.0697,1.0704,60487.1288
2005-08-09 12:15:00,15.36,15.36,15.36,15.36,34996.12450324946,1.0704,1.0704,1.0704,1.0704,34996.1245
2005-08-09 12:20:00,15.36,15.36,15.35,15.35,147761.4145692755,1.0704,1.0704,1.0697,1.0697,147761.4146
2005-08-09 12:25:00,15.35,15.35,15.34,15.34,286881.8107426869,1.0697,1.0697,1.069,1.069,286881.8107
2005-08-09 12:30:00,15.34,15.35,15.33,15.35,307620.2548927607,1.069,1.0697,1.0683,1.0697,307620.2549
2005-08-09 12:35:00,15.35,15.35,15.34,15.34,100667.86431181636,1.0697,1.0697,1.069,1.069,100667.8643
2005-08-09 12:40:00,15.34,15.35,15.34,15.34,90730.69315657268,1.069,1.0697,1.069,1.069,90730.6932
2005-08-09 12:45:00,15.34,15.34,15.33,15.33,109740.9336274736,1.069,1.069,1.0683,1.0683,109740.9336
2005-08-09 12:50:00,15.33,15.33,15.32,15.32,209544.69609970355,1.0683,1.0683,1.0676,1.0676,209544.6961
2005-08-09 12:55:00,15.32,15.36,15.32,15.36,241948.51508419384,1.0676,1.0704,1.0676,1.0704,241948.5151
2005-08-09 13:00:00,15.36,15.37,15.36,15.36,113197.34098581925,1.0704,1.0711,1.0704,1.0704,113197.341
2005-08-09 13:05:00,15.36,15.37,15.36,15.37,1560567.92229305,1.0704,1.0711,1.0704,1.0711,1560567.9223
2005-08-09 13:10:00,15.37,15.37,15.35,15.37,140416.54893279105,1.0711,1.0711,1.0697,1.0711,140416.5489
2005-08-09 13:15:00,15.37,15.37,15.36,15.37,76040.96188360377,1.0711,1.0711,1.0704,1.0711,76040.9619
2005-08-09 13:20:00,15.37,15.37,15.36,15.36,31971.76806469704,1.0711,1.0711,1.0704,1.0704,31971.7681
2005-08-09 13:25:00,15.37,15.37,15.36,15.36,47957.65209704556,1.0711,1.0711,1.0704,1.0704,47957.6521
2005-08-09 13:30:00,15.36,15.37,15.36,15.37,81225.5729211222,1.0704,1.0711,1.0704,1.0711,81225.5729
2005-08-09 13:35:00,15.37,15.37,15.36,15.36,85546.08211905423,1.0711,1.0711,1.0704,1.0704,85546.0821
2005-08-09 13:40:00,15.36,15.37,15.36,15.36,116221.69742437168,1.0704,1.0711,1.0704,1.0704,116221.6974
2005-08-09 13:45:00,15.36,15.36,15.35,15.36,60919.17969084165,1.0704,1.0704,1.0697,1.0704,60919.1797
2005-08-09 13:50:00,15.36,15.36,15.36,15.36,63511.48520960088,1.0704,1.0704,1.0704,1.0704,63511.4852
2005-08-09 13:55:00,15.36,15.36,15.35,15.36,114925.54466499206,1.0704,1.0704,1.0697,1.0704,114925.5447
2005-08-09 14:00:00,15.36,15.36,15.33,15.33,166339.60412038324,1.0704,1.0704,1.0683,1.0683,166339.6041
2005-08-09 14:05:00,15.33,15.34,15.32,15.34,269167.7230311656,1.0683,1.069,1.0676,1.069,269167.723
2005-08-09 14:10:00,15.34,15.34,15.31,15.31,226394.6819716385,1.069,1.069,1.0669,1.0669,226394.682
2005-08-09 14:15:00,15.31,15.35,15.31,15.34,253181.83899881708,1.0669,1.0697,1.0669,1.069,253181.839
2005-08-09 14:20:00,15.34,15.35,15.33,15.35,439395.7854296877,1.069,1.0697,1.0683,1.0697,439395.7854
2005-08-09 14:25:00,15.35,15.36,15.33,15.35,333975.3610001461,1.0697,1.0704,1.0683,1.0697,333975.361
2005-08-09 14:30:00,15.34,15.37,15.34,15.36,381068.9112576053,1.069,1.0711,1.069,1.0704,381068.9113
2005-08-09 14:35:00,15.37,15.37,15.33,15.34,338295.8701980781,1.0711,1.0711,1.0683,1.069,338295.8702
2005-08-09 14:40:00,15.34,15.35,15.32,15.33,343480.4812355966,1.069,1.0697,1.0676,1.0683,343480.4812
2005-08-09 14:45:00,15.33,15.34,15.32,15.33,179301.13171417933,1.0683,1.069,1.0676,1.0683,179301.1317
2005-08-09 14:50:00,15.33,15.35,15.33,15.35,170228.06239852207,1.0683,1.0697,1.0683,1.0697,170228.0624
2005-08-09 14:55:00,15.34,15.34,15.31,15.31,215161.3580570152,1.069,1.069,1.0669,1.0669,215161.3581
2005-08-09 15:00:00,15.31,15.34,15.3,15.34,561234.144811371,1.0669,1.069,1.0662,1.069,561234.1448
2005-08-09 15:05:00,15.34,15.34,15.33,15.33,302435.64385524223,1.069,1.069,1.0683,1.0683,302435.6439
2005-08-09 15:10:00,15.33,15.33,15.31,15.31,353849.7033106334,1.0683,1.0683,1.0669,1.0669,353849.7033
2005-08-09 15:15:00,15.31,15.32,15.3,15.31,410016.32288374985,1.0669,1.0676,1.0662,1.0669,410016.3229
2005-08-09 15:20:00,15.3,15.32,15.29,15.3,315829.2223688316,1.0662,1.0676,1.0655,1.0662,315829.2224
2005-08-09 15:25:00,15.3,15.31,15.29,15.3,305892.05121358787,1.0662,1.0669,1.0655,1.0662,305892.0512
2005-08-09 15:30:00,15.3,15.31,15.3,15.31,352121.49963146064,1.0662,1.0669,1.0662,1.0669,352121.4996
2005-08-09 15:35:00,15.31,15.32,15.31,15.32,336567.6665189053,1.0669,1.0676,1.0669,1.0676,336567.6665
2005-08-09 15:40:00,15.32,15.34,15.32,15.34,273488.23222909763,1.0676,1.069,1.0676,1.069,273488.2322
2005-08-09 15:45:00,15.34,15.35,15.34,15.35,207816.4924205308,1.069,1.0697,1.069,1.0697,207816.4924
2005-08-09 15:50:00,15.35,15.38,15.35,15.37,618696.917143867,1.0697,1.0718,1.0697,1.0711,618696.9171
2005-08-09 15:55:00,15.37,15.38,15.35,15.37,295954.8800583442,1.0711,1.0718,1.0697,1.0711,295954.8801
2005-08-10 09:30:00,15.4,15.42,15.4,15.4,523645.7147893623,1.0732,1.0746,1.0732,1.0732,523645.7148
2005-08-10 09:35:00,15.41,15.44,15.4,15.44,251885.6862394375,1.0739,1.076,1.0732,1.076,251885.6862
2005-08-10 09:40:00,15.44,15.44,15.43,15.44,323174.08800531604,1.076,1.076,1.0753,1.076,323174.088
2005-08-10 09:45:00,15.44,15.46,15.44,15.46,479576.5209704556,1.076,1.0774,1.076,1.0774,479576.521
2005-08-10 09:50:00,15.46,15.5,15.46,15.49,450629.1093443109,1.0774,1.0801,1.0774,1.0795,450629.1093
2005-08-10 09:55:00,15.49,15.52,15.49,15.52,664494.3146419466,1.0795,1.0815,1.0795,1.0815,664494.3146
2005-08-10 10:00:00,15.52,15.53,15.5,15.52,623017.4263417991,1.0815,1.0822,1.0801,1.0815,623017.4263
2005-08-10 10:05:00,15.52,15.57,15.52,15.56,533150.8350248127,1.0815,1.085,1.0815,1.0843,533150.835
2005-08-10 10:10:00,15.56,15.58,15.56,15.58,606167.4404698642,1.0843,1.0857,1.0843,1.0857,606167.4405
2005-08-10 10:15:00,15.58,15.59,15.55,15.55,322309.9861657296,1.0857,1.0864,1.0836,1.0836,322309.9862
2005-08-10 10:20:00,15.54,15.56,15.54,15.55,259662.60279571512,1.0829,1.0843,1.0829,1.0836,259662.6028
2005-08-10 10:25:00,15.55,15.55,15.53,15.54,215593.4089768084,1.0836,1.0836,1.0822,1.0829,215593.409
2005-08-10 10:30:00,15.54,15.58,15.54,15.57,425138.105076512,1.0829,1.0857,1.0829,1.085,425138.1051
2005-08-10 10:35:00,15.57,15.57,15.52,15.56,499450.8632809429,1.085,1.085,1.0815,1.0843,499450.8633
2005-08-10 10:40:00,15.56,15.57,15.55,15.55,248429.27888109183,1.0843,1.085,1.0836,1.0836,248429.2789
2005-08-10 10:45:00,15.55,15.58,15.55,15.57,305460.00029379467,1.0836,1.0857,1.0836,1.085,305460.0003
2005-08-10 10:50:00,15.58,15.58,15.55,15.56,271760.02854992484,1.0857,1.0857,1.0836,1.0843,271760.0285
2005-08-10 10:55:00,15.56,15.56,15.55,15.55,247565.17704150543,1.0843,1.0843,1.0836,1.0836,247565.177
2005-08-10 11:00:00,15.55,15.56,15.55,15.56,158562.68756410558,1.0836,1.0843,1.0836,1.0843,158562.6876
2005-08-10 11:05:00,15.56,15.57,15.55,15.57,160290.8912432784,1.0843,1.085,1.0836,1.085,160290.8912
2005-08-10 11:10:00,15.57,15.58,15.57,15.58,195719.06666632107,1.085,1.0857,1.085,1.0857,195719.0667
2005-08-10 11:15:00,15.58,15.58,15.57,15.58,165043.45136100362,1.0857,1.0857,1.085,1.0857,165043.4514
2005-08-10 11:20:00,15.57,15.58,15.57,15.58,278672.84326661605,1.085,1.0857,1.085,1.0857,278672.8433
2005-08-10 11:25:00,15.58,15.59,15.57,15.59,414336.8320816819,1.0857,1.0864,1.085,1.0864,414336.8321
2005-08-10 11:30:00,15.59,15.59,15.59,15.59,512412.39087473904,1.0864,1.0864,1.0864,1.0864,512412.3909
2005-08-10 11:35:00,15.59,15.6,15.55,15.56,469639.3498152119,1.0864,1.0871,1.0836,1.0843,469639.3498
2005-08-10 11:40:00,15.56,15.56,15.55,15.55,113197.34098581925,1.0843,1.0843,1.0836,1.0836,113197.341
2005-08-10 11:45:00,15.55,15.57,15.55,15.57,153378.07652658713,1.0836,1.085,1.0836,1.085,153378.0765
2005-08-10 11:50:00,15.57,15.58,15.57,15.57,109740.9336274736,1.085,1.0857,1.085,1.085,109740.9336
2005-08-10 11:55:00,15.58,15.58,15.57,15.57,137824.24341403184,1.0857,1.0857,1.085,1.085,137824.2434
2005-08-10 12:00:00,15.58,15.59,15.58,15.59,124862.71582023572,1.0857,1.0864,1.0857,1.0864,124862.7158
2005-08-10 12:05:00,15.58,15.59,15.58,15.58,73448.65636484454,1.0857,1.0864,1.0857,1.0857,73448.6564
2005-08-10 12:10:00,15.58,15.58,15.57,15.57,83817.87843988143,1.0857,1.0857,1.085,1.085,83817.8784
2005-08-10 12:15:00,15.57,15.57,15.56,15.56,126158.86857961534,1.085,1.085,1.0843,1.0843,126158.8686
2005-08-10 12:20:00,15.56,15.57,15.55,15.56,264847.2138332336,1.0843,1.085,1.0836,1.0843,264847.2138
2005-08-10 12:25:00,15.56,15.57,15.56,15.57,69128.14716691252,1.0843,1.085,1.0843,1.085,69128.1472
2005-08-10 12:30:00,15.57,15.57,15.54,15.55,194422.91390694145,1.085,1.085,1.0829,1.0836,194422.9139
2005-08-10 12:35:00,15.55,15.56,15.52,15.53,370699.68918256834,1.0836,1.0843,1.0815,1.0822,370699.6892
2005-08-10 12:40:00,15.53,15.53,15.51,15.51,305027.9493740015,1.0822,1.0822,1.0808,1.0808,305027.9494
2005-08-10 12:45:00,15.51,15.52,15.5,15.52,291634.3708604122,1.0808,1.0815,1.0801,1.0815,291634.3709
2005-08-10 12:50:00,15.51,15.52,15.5,15.51,224234.42737267248,1.0808,1.0815,1.0801,1.0808,224234.4274
2005-08-10 12:55:00,15.51,15.53,15.51,15.52,178004.97895479974,1.0808,1.0822,1.0808,1.0815,178004.979
2005-08-10 13:00:00,15.53,15.53,15.52,15.52,133071.68329630658,1.0822,1.0822,1.0815,1.0815,133071.6833
2005-08-10 13:05:00,15.52,15.54,15.52,15.53,105420.42442954158,1.0815,1.0829,1.0815,1.0822,105420.4244
2005-08-10 13:10:00,15.53,15.53,15.52,15.52,156402.43296513957,1.0822,1.0822,1.0815,1.0815,156402.433
2005-08-10 13:15:00,15.52,15.54,15.52,15.54,171092.16423810847,1.0815,1.0829,1.0815,1.0829,171092.1642
2005-08-10 13:20:00,15.54,15.54,15.52,15.53,127887.07225878816,1.0829,1.0829,1.0815,1.0822,127887.0723
2005-08-10 13:25:00,15.53,15.54,15.52,15.53,195719.06666632107,1.0822,1.0829,1.0815,1.0822,195719.0667
2005-08-10 13:30:00,15.53,15.54,15.53,15.54,190102.40470900945,1.0822,1.0829,1.0822,1.0829,190102.4047
2005-08-10 13:35:00,15.54,15.56,15.54,15.54,266143.3665926132,1.0829,1.0843,1.0829,1.0829,266143.3666
2005-08-10 13:40:00,15.54,15.54,15.52,15.53,77337.11464298338,1.0829,1.0829,1.0815,1.0822,77337.1146
2005-08-10 13:45:00,15.53,15.53,15.51,15.52,158562.68756410558,1.0822,1.0822,1.0808,1.0815,158562.6876
2005-08-10 13:50:00,15.52,15.52,15.51,15.51,85114.03119926104,1.0815,1.0815,1.0808,1.0808,85114.0312
2005-08-10 13:55:00,15.51,15.52,15.48,15.5,198743.42310487348,1.0808,1.0815,1.0788,1.0801,198743.4231
2005-08-10 14:00:00,15.5,15.51,15.5,15.5,147329.3636494823,1.0801,1.0808,1.0801,1.0801,147329.3636
2005-08-10 14:05:00,15.5,15.5,15.48,15.48,188806.2519496298,1.0801,1.0801,1.0788,1.0788,188806.2519
2005-08-10 14:10:00,15.48,15.48,15.46,15.48,163747.29860162403,1.0788,1.0788,1.0774,1.0788,163747.2986
2005-08-10 14:15:00,15.48,15.51,15.48,15.5,151649.87284741434,1.0788,1.0808,1.0788,1.0801,151649.8728
2005-08-10 14:20:00,15.49,15.5,15.48,15.49,143008.85445155026,1.0795,1.0801,1.0788,1.0795,143008.8545
2005-08-10 14:25:00,15.49,15.49,15.45,15.48,251885.6862394375,1.0795,1.0795,1.0767,1.0788,251885.6862
2005-08-10 14:30:00,15.48,15.49,15.47,15.49,122270.41030147651,1.0788,1.0795,1.0781,1.0795,122270.4103
2005-08-10 14:35:00,15.49,15.49,15.48,15.49,142144.75261196386,1.0795,1.0795,1.0788,1.0795,142144.7526
2005-08-10 14:40:00,15.49,15.52,15.49,15.52,123566.56306085612,1.0795,1.0815,1.0795,1.0815,123566.5631
2005-08-10 14:45:00,15.53,15.54,15.52,15.52,196151.11758611427,1.0822,1.0829,1.0815,1.0815,196151.1176
2005-08-10 14:50:00,15.51,15.52,15.5,15.51,96779.40603367751,1.0808,1.0815,1.0801,1.0808,96779.406
2005-08-10 14:55:00,15.51,15.52,15.51,15.52,101099.91523160956,1.0808,1.0815,1.0808,1.0815,101099.9152
2005-08-10 15:00:00,15.52,15.52,15.47,15.47,224234.42737267248,1.0815,1.0815,1.0781,1.0781,224234.4274
2005-08-10 15:05:00,15.47,15.49,15.46,15.49,180597.2844735589,1.0781,1.0795,1.0774,1.0795,180597.2845
2005-08-10 15:10:00,15.49,15.49,15.44,15.44,84249.92935967463,1.0795,1.0795,1.076,1.076,84249.9294
2005-08-10 15:15:00,15.44,15.46,15.44,15.46,356009.95790959947,1.076,1.0774,1.076,1.0774,356009.9579
2005-08-10 15:20:00,15.46,15.46,15.44,15.45,218617.76541536083,1.0774,1.0774,1.076,1.0767,218617.7654
2005-08-10 15:25:00,15.45,15.47,15.45,15.47,263119.0101540608,1.0767,1.0781,1.0767,1.0781,263119.0102
2005-08-10 15:30:00,15.47,15.48,15.47,15.47,130911.42869734055,1.0781,1.0788,1.0781,1.0781,130911.4287
2005-08-10 15:35:00,15.47,15.47,15.45,15.47,427298.359675478,1.0781,1.0781,1.0767,1.0781,427298.3597
2005-08-10 15:40:00,15.47,15.48,15.47,15.48,224234.42737267248,1.0781,1.0788,1.0781,1.0788,224234.4274
2005-08-10 15:45:00,15.48,15.49,15.47,15.49,276512.58866765007,1.0788,1.0795,1.0781,1.0795,276512.5887
2005-08-10 15:50:00,15.49,15.51,15.48,15.48,298547.1855771034,1.0795,1.0808,1.0788,1.0788,298547.1856
2005-08-10 15:55:00,15.48,15.49,15.48,15.48,391438.1333326421,1.0788,1.0795,1.0788,1.0788,391438.1333
2005-08-11 09:30:00,15.49,15.55,15.48,15.55,459270.127740175,1.0795,1.0836,1.0788,1.0836,459270.1277
2005-08-11 09:35:00,15.54,15.55,15.52,15.54,172388.3169974881,1.0829,1.0836,1.0815,1.0829,172388.317
2005-08-11 09:40:00,15.54,15.55,15.53,15.53,125294.76674002894,1.0829,1.0836,1.0822,1.0822,125294.7667
2005-08-11 09:45:00,15.53,15.55,15.51,15.51,113629.39190561244,1.0822,1.0836,1.0808,1.0808,113629.3919
2005-08-11 09:50:00,15.51,15.52,15.5,15.5,181461.3863131453,1.0808,1.0815,1.0801,1.0801,181461.3863
2005-08-11 09:55:00,15.5,15.51,15.49,15.5,140416.54893279105,1.0801,1.0808,1.0795,1.0801,140416.5489
2005-08-11 10:00:00,15.5,15.52,15.5,15.51,125726.81765982212,1.0801,1.0815,1.0801,1.0808,125726.8177
2005-08-11 10:05:00,15.51,15.54,15.51,15.53,211704.9506986696,1.0808,1.0829,1.0808,1.0822,211704.9507
2005-08-11 10:10:00,15.54,15.58,15.53,15.57,228986.9874903977,1.0829,1.0857,1.0822,1.085,228986.9875
2005-08-11 10:15:00,15.57,15.58,15.55,15.56,132207.5814567202,1.085,1.0857,1.0836,1.0843,132207.5815
2005-08-11 10:20:00,15.56,15.58,15.55,15.57,186645.9973506638,1.0843,1.0857,1.0836,1.085,186645.9974
2005-08-11 10:25:00,15.57,15.6,15.56,15.57,172820.36791728128,1.085,1.0871,1.0843,1.085,172820.3679
2005-08-11 10:30:00,15.57,15.58,15.57,15.57,124862.71582023572,1.085,1.0857,1.085,1.085,124862.7158
2005-08-11 10:35:00,15.57,15.58,15.56,15.56,157266.53480472596,1.085,1.0857,1.0843,1.0843,157266.5348
2005-08-11 10:40:00,15.56,15.58,15.56,15.57,136096.03973485902,1.0843,1.0857,1.0843,1.085,136096.0397
2005-08-11 10:45:00,15.57,15.57,15.56,15.56,141280.65077237744,1.085,1.085,1.0843,1.0843,141280.6508
2005-08-11 10:50:00,15.56,15.56,15.54,15.55,318421.52788759075,1.0843,1.0843,1.0829,1.0836,318421.5279
2005-08-11 10:55:00,15.54,15.55,15.51,15.52,206952.3905809444,1.0829,1.0836,1.0808,1.0815,206952.3906
2005-08-11 11:00:00,15.52,15.55,15.52,15.55,318421.52788759075,1.0815,1.0836,1.0815,1.0836,318421.5279
2005-08-11 11:05:00,15.55,15.55,15.54,15.54,257070.2972769559,1.0836,1.0836,1.0829,1.0829,257070.2973
2005-08-11 11:10:00,15.54,15.54,15.51,15.52,207816.4924205308,1.0829,1.0829,1.0808,1.0815,207816.4924
2005-08-11 11:15:00,15.52,15.53,15.51,15.53,222074.1727737065,1.0815,1.0822,1.0808,1.0822,222074.1728
2005-08-11 11:20:00,15.53,15.55,15.53,15.54,231579.2930091569,1.0822,1.0836,1.0822,1.0829,231579.293
2005-08-11 11:25:00,15.53,15.55,15.52,15.55,173684.4697568677,1.0822,1.0836,1.0815,1.0836,173684.4698
2005-08-11 11:30:00,15.55,15.56,15.54,15.54,176708.82619542012,1.0836,1.0843,1.0829,1.0829,176708.8262
2005-08-11 11:35:00,15.54,15.54,15.52,15.54,174548.5715964541,1.0829,1.0829,1.0815,1.0829,174548.5716
2005-08-11 11:40:00,15.54,15.54,15.53,15.54,104988.3735097484,1.0829,1.0829,1.0822,1.0829,104988.3735
2005-08-11 11:45:00,15.53,15.56,15.53,15.56,125294.76674002894,1.0822,1.0843,1.0822,1.0843,125294.7667
2005-08-11 11:50:00,15.56,15.56,15.55,15.56,139984.49801299785,1.0843,1.0843,1.0836,1.0843,139984.498
2005-08-11 11:55:00,15.55,15.56,15.54,15.54,52278.16129497759,1.0836,1.0843,1.0829,1.0829,52278.1613
2005-08-11 12:00:00,15.54,15.55,15.52,15.55,139552.44709320465,1.0829,1.0836,1.0815,1.0836,139552.4471
2005-08-11 12:05:00,15.55,15.55,15.53,15.54,33267.920824076646,1.0836,1.0836,1.0822,1.0829,33267.9208
2005-08-11 12:10:00,15.54,15.54,15.53,15.54,90730.69315657268,1.0829,1.0829,1.0822,1.0829,90730.6932
2005-08-11 12:15:00,15.53,15.54,15.5,15.5,198743.42310487348,1.0822,1.0829,1.0801,1.0801,198743.4231
2005-08-11 12:20:00,15.51,15.51,15.5,15.51,181893.43723293857,1.0808,1.0808,1.0801,1.0808,181893.4372
2005-08-11 12:25:00,15.51,15.51,15.49,15.5,406559.9155254042,1.0808,1.0808,1.0795,1.0801,406559.9155
2005-08-11 12:30:00,15.5,15.5,15.49,15.49,119246.05386292408,1.0801,1.0801,1.0795,1.0795,119246.0539
2005-08-11 12:35:00,15.49,15.49,15.48,15.49,145169.10905051627,1.0795,1.0795,1.0788,1.0795,145169.1091
2005-08-11 12:40:00,15.49,15.49,15.47,15.47,72152.50360546494,1.0795,1.0795,1.0781,1.0781,72152.5036
2005-08-11 12:45:00,15.47,15.48,15.47,15.48,78633.26740236298,1.0781,1.0788,1.0781,1.0788,78633.2674
2005-08-11 12:50:00,15.48,15.5,15.48,15.5,98939.66063264354,1.0788,1.0801,1.0788,1.0801,98939.6606
2005-08-11 12:55:00,15.5,15.51,15.5,15.51,117949.90110354449,1.0801,1.0808,1.0801,1.0808,117949.9011
2005-08-11 13:00:00,15.51,15.53,15.51,15.52,129615.27593796096,1.0808,1.0822,1.0808,1.0815,129615.2759
2005-08-11 13:05:00,15.52,15.52,15.51,15.52,101531.96615140275,1.0815,1.0815,1.0808,1.0815,101531.9662
2005-08-11 13:10:00,15.52,15.52,15.51,15.51,86842.23487843385,1.0815,1.0815,1.0808,1.0808,86842.2349
2005-08-11 13:15:00,15.51,15.51,15.49,15.5,111037.08638685325,1.0808,1.0808,1.0795,1.0801,111037.0864
2005-08-11 13:20:00,15.51,15.52,15.5,15.52,89002.48947739987,1.0808,1.0815,1.0801,1.0815,89002.4895
2005-08-11 13:25:00,15.52,15.52,15.51,15.51,111469.13730664644,1.0815,1.0815,1.0808,1.0808,111469.1373
2005-08-11 13:30:00,15.51,15.51,15.49,15.5,123998.61398064932,1.0808,1.0808,1.0795,1.0801,123998.614
2005-08-11 13:35:00,15.49,15.5,15.47,15.48,81657.6238409154,1.0795,1.0801,1.0781,1.0788,81657.6238
2005-08-11 13:40:00,15.48,15.49,15.47,15.48,175412.6734360405,1.0788,1.0795,1.0781,1.0788,175412.6734
2005-08-11 13:45:00,15.48,15.48,15.47,15.47,72584.55452525814,1.0788,1.0788,1.0781,1.0781,72584.5545
2005-08-11 13:50:00,15.48,15.48,15.47,15.48,105420.42442954158,1.0788,1.0788,1.0781,1.0788,105420.4244
2005-08-11 13:55:00,15.48,15.49,15.48,15.49,57030.72141270283,1.0788,1.0795,1.0788,1.0795,57030.7214
2005-08-11 14:00:00,15.49,15.49,15.49,15.49,116221.69742437168,1.0795,1.0795,1.0795,1.0795,116221.6974
2005-08-11 14:05:00,15.49,15.49,15.48,15.48,54870.466813736806,1.0795,1.0795,1.0788,1.0788,54870.4668
2005-08-11 14:10:00,15.48,15.49,15.45,15.46,237628.00588626176,1.0788,1.0795,1.0767,1.0774,237628.0059
2005-08-11 14:15:00,15.46,15.46,15.44,15.46,98939.66063264354,1.0774,1.0774,1.076,1.0774,98939.6606
2005-08-11 14:20:00,15.46,15.46,15.45,15.46,132207.5814567202,1.0774,1.0774,1.0767,1.0774,132207.5815
2005-08-11 14:25:00,15.46,15.48,15.46,15.48,104556.32258995518,1.0774,1.0788,1.0774,1.0788,104556.3226
2005-08-11 14:30:00,15.48,15.5,15.48,15.49,144305.00721092988,1.0788,1.0801,1.0788,1.0795,144305.0072
2005-08-11 14:35:00,15.49,15.5,15.49,15.49,129615.27593796096,1.0795,1.0801,1.0795,1.0795,129615.2759
2005-08-11 14:40:00,15.49,15.5,15.49,15.5,79065.31832215619,1.0795,1.0801,1.0795,1.0801,79065.3183
2005-08-11 14:45:00,15.5,15.51,15.49,15.49,194854.96482673465,1.0801,1.0808,1.0795,1.0795,194854.9648
2005-08-11 14:50:00,15.49,15.5,15.48,15.49,74312.75820443095,1.0795,1.0801,1.0788,1.0795,74312.7582
2005-08-11 14:55:00,15.49,15.49,15.47,15.48,95051.20235450473,1.0795,1.0795,1.0781,1.0788,95051.2024
2005-08-11 15:00:00,15.48,15.48,15.46,15.48,173684.4697568677,1.0788,1.0788,1.0774,1.0788,173684.4698
2005-08-11 15:05:00,15.48,15.49,15.47,15.49,110172.98454726682,1.0788,1.0795,1.0781,1.0795,110172.9845
2005-08-11 15:10:00,15.49,15.52,15.48,15.51,250589.53348005787,1.0795,1.0815,1.0788,1.0808,250589.5335
2005-08-11 15:15:00,15.51,15.56,15.51,15.55,413040.6793223023,1.0808,1.0843,1.0808,1.0836,413040.6793
2005-08-11 15:20:00,15.55,15.56,15.55,15.55,181029.3353933521,1.0836,1.0843,1.0836,1.0836,181029.3354
2005-08-11 15:25:00,15.55,15.57,15.55,15.56,253613.88991861028,1.0836,1.085,1.0836,1.0843,253613.8899
2005-08-11 15:30:00,15.56,15.58,15.56,15.57,220345.96909453365,1.0843,1.0857,1.0843,1.085,220345.9691
2005-08-11 15:35:00,15.57,15.61,15.57,15.61,287745.91258227336,1.085,1.0878,1.085,1.0878,287745.9126
2005-08-11 15:40:00,15.61,15.62,15.6,15.61,365947.1290648431,1.0878,1.0885,1.0871,1.0878,365947.1291
2005-08-11 15:45:00,15.61,15.62,15.61,15.62,289906.16718123935,1.0878,1.0885,1.0878,1.0885,289906.1672
2005-08-11 15:50:00,15.62,15.62,15.61,15.61,323606.13892510923,1.0885,1.0885,1.0878,1.0878,323606.1389
2005-08-11 15:55:00,15.61,15.61,15.59,15.61,704675.0501827145,1.0878,1.0878,1.0864,1.0878,704675.0502
2005-08-12 09:30:00,15.54,15.59,15.54,15.59,417361.1885202343,1.0829,1.0864,1.0829,1.0864,417361.1885
2005-08-12 09:35:00,15.58,15.58,15.52,15.52,194422.91390694145,1.0857,1.0857,1.0815,1.0815,194422.9139
2005-08-12 09:40:00,15.52,15.54,15.52,15.53,171092.16423810847,1.0815,1.0829,1.0815,1.0822,171092.1642
2005-08-12 09:45:00,15.53,15.53,15.49,15.5,330518.95364180044,1.0822,1.0822,1.0795,1.0801,330518.9536
2005-08-12 09:50:00,15.5,15.52,15.49,15.51,278240.79234682285,1.0801,1.0815,1.0795,1.0808,278240.7923
2005-08-12 09:55:00,15.51,15.52,15.5,15.51,266143.3665926132,1.0808,1.0815,1.0801,1.0808,266143.3666
2005-08-12 10:00:00,15.5,15.51,15.5,15.5,207384.4415007376,1.0801,1.0808,1.0801,1.0801,207384.4415
2005-08-12 10:05:00,15.5,15.5,15.47,15.48,233307.49668832973,1.0801,1.0801,1.0781,1.0788,233307.4967
2005-08-12 10:10:00,15.47,15.48,15.47,15.47,175412.6734360405,1.0781,1.0788,1.0781,1.0781,175412.6734
2005-08-12 10:15:00,15.47,15.49,15.46,15.49,177572.9280350065,1.0781,1.0795,1.0774,1.0795,177572.928
2005-08-12 10:20:00,15.48,15.51,15.48,15.5,130479.37777754736,1.0788,1.0808,1.0788,1.0801,130479.3778
2005-08-12 10:25:00,15.5,15.54,15.5,15.53,152946.02560679393,1.0801,1.0829,1.0801,1.0822,152946.0256
2005-08-12 10:30:00,15.53,15.53,15.49,15.51,138688.34525361823,1.0822,1.0822,1.0795,1.0808,138688.3453
2005-08-12 10:35:00,15.5,15.52,15.49,15.52,127887.07225878816,1.0801,1.0815,1.0795,1.0815,127887.0723
2005-08-12 10:40:00,15.52,15.52,15.5,15.51,162883.1967620376,1.0815,1.0815,1.0801,1.0808,162883.1968
2005-08-12 10:45:00,15.51,15.51,15.51,15.51,81225.5729211222,1.0808,1.0808,1.0808,1.0808,81225.5729
2005-08-12 10:50:00,15.51,15.51,15.5,15.51,154674.22928596675,1.0808,1.0808,1.0801,1.0808,154674.2293
2005-08-12 10:55:00,15.51,15.52,15.51,15.51,87706.33671802025,1.0808,1.0815,1.0808,1.0808,87706.3367
2005-08-12 11:00:00,15.51,15.52,15.51,15.52,123134.51214106292,1.0808,1.0815,1.0808,1.0815,123134.5121
2005-08-12 11:05:00,15.52,15.52,15.5,15.5,246269.02428212584,1.0815,1.0815,1.0801,1.0801,246269.0243
2005-08-12 11:10:00,15.5,15.5,15.49,15.49,118814.00294313088,1.0801,1.0801,1.0795,1.0795,118814.0029
2005-08-12 11:15:00,15.49,15.49,15.48,15.48,182757.53907252496,1.0795,1.0795,1.0788,1.0788,182757.5391
2005-08-12 11:20:00,15.48,15.49,15.48,15.49,149057.5673286551,1.0788,1.0795,1.0788,1.0795,149057.5673
2005-08-12 11:25:00,15.49,15.5,15.48,15.48,169363.96055893565,1.0795,1.0801,1.0788,1.0788,169363.9606
2005-08-12 11:30:00,15.48,15.48,15.47,15.48,121406.3084618901,1.0788,1.0788,1.0781,1.0788,121406.3085
2005-08-12 11:35:00,15.48,15.49,15.47,15.47,98507.60971285032,1.0788,1.0795,1.0781,1.0781,98507.6097
2005-08-12 11:40:00,15.47,15.47,15.44,15.45,253181.83899881708,1.0781,1.0781,1.076,1.0767,253181.839
2005-08-12 11:45:00,15.45,15.45,15.42,15.42,168499.85871934926,1.0767,1.0767,1.0746,1.0746,168499.8587
2005-08-12 11:50:00,15.43,15.43,15.41,15.42,251453.6353196443,1.0753,1.0753,1.0739,1.0746,251453.6353
2005-08-12 11:55:00,15.42,15.43,15.41,15.42,194422.91390694145,1.0746,1.0753,1.0739,1.0746,194422.9139
2005-08-12 12:00:00,15.43,15.43,15.42,15.43,125726.81765982212,1.0753,1.0753,1.0746,1.0753,125726.8177
2005-08-12 12:05:00,15.43,15.43,15.42,15.42,141280.65077237744,1.0753,1.0753,1.0746,1.0746,141280.6508
2005-08-12 12:10:00,15.42,15.43,15.42,15.43,119678.10478271727,1.0746,1.0753,1.0746,1.0753,119678.1048
2005-08-12 12:15:00,15.43,15.43,15.42,15.43,44501.244738699934,1.0753,1.0753,1.0746,1.0753,44501.2447
2005-08-12 12:20:00,15.43,15.43,15.42,15.42,91594.79499615908,1.0753,1.0753,1.0746,1.0746,91594.795
2005-08-12 12:25:00,15.42,15.42,15.41,15.41,180165.2335537657,1.0746,1.0746,1.0739,1.0739,180165.2336
2005-08-12 12:30:00,15.41,15.43,15.41,15.43,70856.35084608533,1.0739,1.0753,1.0739,1.0753,70856.3508
2005-08-12 12:35:00,15.43,15.43,15.41,15.42,114061.44282540564,1.0753,1.0753,1.0739,1.0746,114061.4428
2005-08-12 12:40:00,15.42,15.43,15.4,15.43,147761.4145692755,1.0746,1.0753,1.0732,1.0753,147761.4146
2005-08-12 12:45:00,15.43,15.44,15.42,15.42,76905.06372319018,1.0753,1.076,1.0746,1.0746,76905.0637
2005-08-12 12:50:00,15.41,15.41,15.41,15.41,131343.47961713377,1.0739,1.0739,1.0739,1.0739,131343.4796
2005-08-12 12:55:00,15.41,15.43,15.41,15.42,73880.70728463776,1.0739,1.0753,1.0739,1.0746,73880.7073
2005-08-12 13:00:00,15.42,15.42,15.4,15.41,85546.08211905423,1.0746,1.0746,1.0732,1.0739,85546.0821
2005-08-12 13:05:00,15.41,15.41,15.4,15.41,117085.79926395808,1.0739,1.0739,1.0732,1.0739,117085.7993
2005-08-12 13:10:00,15.4,15.43,15.4,15.43,78201.21648256978,1.0732,1.0753,1.0732,1.0753,78201.2165
2005-08-12 13:15:00,15.43,15.44,15.43,15.44,92458.89683574549,1.0753,1.076,1.0753,1.076,92458.8968
2005-08-12 13:20:00,15.44,15.44,15.43,15.43,31107.66622511063,1.076,1.076,1.0753,1.0753,31107.6662
2005-08-12 13:25:00,15.43,15.43,15.42,15.42,62647.38337001447,1.0753,1.0753,1.0746,1.0746,62647.3834
2005-08-12 13:30:00,15.42,15.43,15.42,15.42,164179.34952141723,1.0746,1.0753,1.0746,1.0746,164179.3495
2005-08-12 13:35:00,15.42,15.42,15.42,15.42,45797.39749807954,1.0746,1.0746,1.0746,1.0746,45797.3975
2005-08-12 13:40:00,15.42,15.42,15.41,15.41,85546.08211905423,1.0746,1.0746,1.0739,1.0739,85546.0821
2005-08-12 13:45:00,15.41,15.41,15.41,15.41,80793.52200132901,1.0739,1.0739,1.0739,1.0739,80793.522
2005-08-12 13:50:00,15.41,15.42,15.41,15.41,128751.17409837455,1.0739,1.0746,1.0739,1.0739,128751.1741
2005-08-12 13:55:00,15.41,15.41,15.41,15.41,55734.568653323215,1.0739,1.0739,1.0739,1.0739,55734.5687
2005-08-12 14:00:00,15.41,15.43,15.41,15.42,163747.29860162403,1.0739,1.0753,1.0739,1.0746,163747.2986
2005-08-12 14:05:00,15.42,15.42,15.41,15.41,110172.98454726682,1.0746,1.0746,1.0739,1.0739,110172.9845
2005-08-12 14:10:00,15.41,15.41,15.41,15.41,43637.142899113525,1.0739,1.0739,1.0739,1.0739,43637.1429
2005-08-12 14:15:00,15.41,15.41,15.41,15.41,28947.41162614461,1.0739,1.0739,1.0739,1.0739,28947.4116
2005-08-12 14:20:00,15.41,15.43,15.41,15.43,157266.53480472596,1.0739,1.0753,1.0739,1.0753,157266.5348
2005-08-12 14:25:00,15.43,15.43,15.43,15.43,47093.55025745915,1.0753,1.0753,1.0753,1.0753,47093.5503
2005-08-12 14:30:00,15.43,15.43,15.42,15.42,52278.16129497759,1.0753,1.0753,1.0746,1.0746,52278.1613
2005-08-12 14:35:00,15.43,15.44,15.43,15.44,47525.60117725236,1.0753,1.076,1.0753,1.076,47525.6012
2005-08-12 14:40:00,15.44,15.44,15.42,15.42,108012.7299483008,1.076,1.076,1.0746,1.0746,108012.7299
2005-08-12 14:45:00,15.42,15.42,15.42,15.42,58758.92509187564,1.0746,1.0746,1.0746,1.0746,58758.9251
2005-08-12 14:50:00,15.42,15.43,15.42,15.42,72584.55452525814,1.0746,1.0753,1.0746,1.0746,72584.5545
2005-08-12 14:55:00,15.42,15.43,15.42,15.43,97211.45695347073,1.0746,1.0753,1.0746,1.0753,97211.457
2005-08-12 15:00:00,15.43,15.43,15.43,15.43,58758.92509187564,1.0753,1.0753,1.0753,1.0753,58758.9251
2005-08-12 15:05:00,15.43,15.43,15.42,15.42,117085.79926395808,1.0753,1.0753,1.0746,1.0746,117085.7993
2005-08-12 15:10:00,15.42,15.43,15.42,15.43,101531.96615140275,1.0746,1.0753,1.0746,1.0753,101531.9662
2005-08-12 15:15:00,15.43,15.43,15.41,15.42,138256.29433382503,1.0753,1.0753,1.0739,1.0746,138256.2943
2005-08-12 15:20:00,15.42,15.48,15.42,15.47,287745.91258227336,1.0746,1.0788,1.0746,1.0781,287745.9126
2005-08-12 15:25:00,15.47,15.51,15.46,15.5,290770.26902082574,1.0781,1.0808,1.0774,1.0801,290770.269
2005-08-12 15:30:00,15.5,15.52,15.5,15.51,354713.8051502198,1.0801,1.0815,1.0801,1.0808,354713.8052
2005-08-12 15:35:00,15.51,15.53,15.51,15.53,283425.40338434133,1.0808,1.0822,1.0808,1.0822,283425.4034
2005-08-12 15:40:00,15.53,15.53,15.52,15.52,268303.6211915792,1.0822,1.0822,1.0815,1.0815,268303.6212
2005-08-12 15:45:00,15.52,15.53,15.5,15.5,154674.22928596675,1.0815,1.0822,1.0801,1.0801,154674.2293
2005-08-12 15:50:00,15.5,15.51,15.5,15.51,247133.12612171224,1.0801,1.0808,1.0801,1.0808,247133.1261
2005-08-12 15:55:00,15.51,15.51,15.47,15.47,496426.5068423905,1.0808,1.0808,1.0781,1.0781,496426.5068
2005-08-15 09:30:00,15.43,15.46,15.43,15.46,451925.2621036906,1.0753,1.0774,1.0753,1.0774,451925.2621
2005-08-15 09:35:00,15.45,15.47,15.43,15.44,106716.5771889212,1.0767,1.0781,1.0753,1.076,106716.5772
2005-08-15 09:40:00,15.44,15.45,15.43,15.45,96347.35511388432,1.076,1.0767,1.0753,1.0767,96347.3551
2005-08-15 09:45:00,15.44,15.45,15.43,15.43,123998.61398064932,1.076,1.0767,1.0753,1.0753,123998.614
2005-08-15 09:50:00,15.43,15.44,15.42,15.43,113629.39190561244,1.0753,1.076,1.0746,1.0753,113629.3919
2005-08-15 09:55:00,15.44,15.47,15.43,15.47,76905.06372319018,1.076,1.0781,1.0753,1.0781,76905.0637
2005-08-15 10:00:00,15.47,15.47,15.43,15.43,71720.45268567173,1.0781,1.0781,1.0753,1.0753,71720.4527
2005-08-15 10:05:00,15.43,15.46,15.43,15.44,105420.42442954158,1.0753,1.0774,1.0753,1.076,105420.4244
2005-08-15 10:10:00,15.44,15.45,15.43,15.44,237195.95496646856,1.076,1.0767,1.0753,1.076,237195.955
2005-08-15 10:15:00,15.44,15.44,15.42,15.43,294658.7272989646,1.076,1.076,1.0746,1.0753,294658.7273
2005-08-15 10:20:00,15.43,15.43,15.42,15.43,112333.23914623284,1.0753,1.0753,1.0746,1.0753,112333.2391
2005-08-15 10:25:00,15.43,15.43,15.42,15.42,145601.1599703095,1.0753,1.0753,1.0746,1.0746,145601.16
2005-08-15 10:30:00,15.42,15.44,15.42,15.44,124862.71582023572,1.0746,1.076,1.0746,1.076,124862.7158
2005-08-15 10:35:00,15.44,15.45,15.43,15.43,80361.4710815358,1.076,1.0767,1.0753,1.0753,80361.4711
2005-08-15 10:40:00,15.44,15.47,15.44,15.47,89002.48947739987,1.076,1.0781,1.076,1.0781,89002.4895
2005-08-15 10:45:00,15.47,15.47,15.46,15.46,41476.88830014751,1.0781,1.0781,1.0774,1.0774,41476.8883
2005-08-15 10:50:00,15.46,15.46,15.45,15.46,47093.55025745915,1.0774,1.0774,1.0767,1.0774,47093.5503
2005-08-15 10:55:00,15.45,15.46,15.45,15.46,104124.27167016198,1.0767,1.0774,1.0767,1.0774,104124.2717
2005-08-15 11:00:00,15.46,15.48,15.46,15.47,76040.96188360377,1.0774,1.0788,1.0774,1.0781,76040.9619
2005-08-15 11:05:00,15.47,15.47,15.46,15.46,69992.24900649893,1.0781,1.0781,1.0774,1.0774,69992.249
2005-08-15 11:10:00,15.46,15.48,15.46,15.48,77337.11464298338,1.0774,1.0788,1.0774,1.0788,77337.1146
2005-08-15 11:15:00,15.48,15.49,15.47,15.48,146465.2618098959,1.0788,1.0795,1.0781,1.0788,146465.2618
2005-08-15 11:20:00,15.48,15.48,15.48,15.48,77337.11464298338,1.0788,1.0788,1.0788,1.0788,77337.1146
2005-08-15 11:25:00,15.48,15.48,15.47,15.47,53574.3140543572,1.0788,1.0788,1.0781,1.0781,53574.3141
2005-08-15 11:30:00,15.47,15.47,15.45,15.45,79497.36924194939,1.0781,1.0781,1.0767,1.0767,79497.3692
2005-08-15 11:35:00,15.45,15.47,15.44,15.46,103260.16983057556,1.0767,1.0781,1.076,1.0774,103260.1698
2005-08-15 11:40:00,15.45,15.45,15.43,15.44,61783.28153042806,1.0767,1.0767,1.0753,1.076,61783.2815
2005-08-15 11:45:00,15.44,15.44,15.41,15.42,200039.5758642531,1.076,1.076,1.0739,1.0746,200039.5759
2005-08-15 11:50:00,15.42,15.44,15.42,15.43,112765.29006602603,1.0746,1.076,1.0746,1.0753,112765.2901
2005-08-15 11:55:00,15.44,15.45,15.44,15.44,88138.38763781346,1.076,1.0767,1.076,1.076,88138.3876
2005-08-15 12:00:00,15.44,15.44,15.43,15.44,116653.74834416488,1.076,1.076,1.0753,1.076,116653.7483
2005-08-15 12:05:00,15.44,15.44,15.43,15.43,82521.72568050181,1.076,1.076,1.0753,1.0753,82521.7257
2005-08-15 12:10:00,15.43,15.44,15.43,15.44,61783.28153042806,1.0753,1.076,1.0753,1.076,61783.2815
2005-08-15 12:15:00,15.44,15.46,15.44,15.44,115789.64650457846,1.076,1.0774,1.076,1.076,115789.6465
2005-08-15 12:20:00,15.44,15.46,15.44,15.45,96779.40603367751,1.076,1.0774,1.076,1.0767,96779.406
2005-08-15 12:25:00,15.45,15.48,15.45,15.47,98507.60971285032,1.0767,1.0788,1.0767,1.0781,98507.6097
2005-08-15 12:30:00,15.46,15.49,15.46,15.48,167635.75687976286,1.0774,1.0795,1.0774,1.0788,167635.7569
2005-08-15 12:35:00,15.48,15.49,15.47,15.47,73880.70728463776,1.0788,1.0795,1.0781,1.0781,73880.7073
2005-08-15 12:40:00,15.48,15.48,15.47,15.48,41476.88830014751,1.0788,1.0788,1.0781,1.0788,41476.8883
2005-08-15 12:45:00,15.48,15.49,15.48,15.48,74312.75820443095,1.0788,1.0795,1.0788,1.0788,74312.7582
2005-08-15 12:50:00,15.48,15.48,15.48,15.48,44933.29565849314,1.0788,1.0788,1.0788,1.0788,44933.2957
2005-08-15 12:55:00,15.48,15.48,15.47,15.47,34132.022663663054,1.0788,1.0788,1.0781,1.0781,34132.0227
2005-08-15 13:00:00,15.47,15.48,15.47,15.48,64375.58704918728,1.0781,1.0788,1.0781,1.0788,64375.587
2005-08-15 13:05:00,15.48,15.48,15.47,15.48,40180.7355407679,1.0788,1.0788,1.0781,1.0788,40180.7355
2005-08-15 13:10:00,15.48,15.48,15.47,15.48,79929.4201617426,1.0788,1.0788,1.0781,1.0788,79929.4202
2005-08-15 13:15:00,15.48,15.49,15.48,15.49,136096.03973485902,1.0788,1.0795,1.0788,1.0795,136096.0397
2005-08-15 13:20:00,15.48,15.51,15.48,15.5,302867.69477503543,1.0788,1.0808,1.0788,1.0801,302867.6948
2005-08-15 13:25:00,15.5,15.51,15.49,15.49,171092.16423810847,1.0801,1.0808,1.0795,1.0795,171092.1642
2005-08-15 13:30:00,15.49,15.51,15.49,15.51,168067.80779955606,1.0795,1.0808,1.0795,1.0808,168067.8078
2005-08-15 13:35:00,15.51,15.51,15.48,15.48,157698.5857245192,1.0808,1.0808,1.0788,1.0788,157698.5857
2005-08-15 13:40:00,15.49,15.5,15.48,15.5,82521.72568050181,1.0795,1.0801,1.0788,1.0801,82521.7257
2005-08-15 13:45:00,15.5,15.53,15.5,15.52,141712.70169217067,1.0801,1.0822,1.0801,1.0815,141712.7017
2005-08-15 13:50:00,15.53,15.53,15.52,15.52,36724.32818242227,1.0822,1.0822,1.0815,1.0815,36724.3282
2005-08-15 13:55:00,15.52,15.52,15.51,15.51,56598.67049290962,1.0815,1.0815,1.0808,1.0808,56598.6705
2005-08-15 14:00:00,15.51,15.53,15.51,15.53,115357.59558478526,1.0808,1.0822,1.0808,1.0822,115357.5956
2005-08-15 14:05:00,15.53,15.54,15.51,15.51,93755.04959512508,1.0822,1.0829,1.0808,1.0808,93755.0496
2005-08-15 14:10:00,15.51,15.51,15.51,15.51,192262.65930797544,1.0808,1.0808,1.0808,1.0808,192262.6593
2005-08-15 14:15:00,15.51,15.52,15.51,15.52,134799.8869754794,1.0808,1.0815,1.0808,1.0815,134799.887
2005-08-15 14:20:00,15.51,15.52,15.51,15.52,130047.32685775416,1.0808,1.0815,1.0808,1.0815,130047.3269
2005-08-15 14:25:00,15.52,15.54,15.51,15.53,175412.6734360405,1.0815,1.0829,1.0808,1.0822,175412.6734
2005-08-15 14:30:00,15.53,15.53,15.52,15.52,109740.9336274736,1.0822,1.0822,1.0815,1.0815,109740.9336
2005-08-15 14:35:00,15.52,15.54,15.51,15.53,88570.43855760666,1.0815,1.0829,1.0808,1.0822,88570.4386
2005-08-15 14:40:00,15.54,15.54,15.51,15.52,87706.33671802025,1.0829,1.0829,1.0808,1.0815,87706.3367
2005-08-15 14:45:00,15.52,15.52,15.52,15.52,68696.0962471193,1.0815,1.0815,1.0815,1.0815,68696.0962
2005-08-15 14:50:00,15.52,15.54,15.52,15.52,145601.1599703095,1.0815,1.0829,1.0815,1.0815,145601.16
2005-08-15 14:55:00,15.52,15.54,15.52,15.53,83817.87843988143,1.0815,1.0829,1.0815,1.0822,83817.8784
2005-08-15 15:00:00,15.53,15.54,15.51,15.51,150785.77100782792,1.0822,1.0829,1.0808,1.0808,150785.771
2005-08-15 15:05:00,15.51,15.52,15.51,15.52,98507.60971285032,1.0808,1.0815,1.0808,1.0815,98507.6097
2005-08-15 15:10:00,15.52,15.52,15.51,15.51,43637.142899113525,1.0815,1.0815,1.0808,1.0808,43637.1429
2005-08-15 15:15:00,15.51,15.53,15.51,15.51,266575.4175124064,1.0808,1.0822,1.0808,1.0808,266575.4175
2005-08-15 15:20:00,15.51,15.53,15.51,15.51,95051.20235450473,1.0808,1.0822,1.0808,1.0808,95051.2024
2005-08-15 15:25:00,15.52,15.52,15.51,15.51,188806.2519496298,1.0815,1.0815,1.0808,1.0808,188806.2519
2005-08-15 15:30:00,15.52,15.52,15.49,15.49,92458.89683574549,1.0815,1.0815,1.0795,1.0795,92458.8968
2005-08-15 15:35:00,15.49,15.51,15.49,15.51,245404.92244253945,1.0795,1.0808,1.0795,1.0808,245404.9224
2005-08-15 15:40:00,15.51,15.51,15.51,15.51,193558.81206735503,1.0808,1.0808,1.0808,1.0808,193558.8121
2005-08-15 15:45:00,15.51,15.52,15.51,15.51,108012.7299483008,1.0808,1.0815,1.0808,1.0808,108012.7299
2005-08-15 15:50:00,15.51,15.51,15.49,15.5,320149.7315667636,1.0808,1.0808,1.0795,1.0801,320149.7316
2005-08-15 15:55:00,15.5,15.52,15.5,15.5,235899.80220708897,1.0801,1.0815,1.0801,1.0801,235899.8022
2005-08-16 09:30:00,15.55,15.56,15.51,15.55,1307818.1342140262,1.0836,1.0843,1.0808,1.0836,1307818.1342
2005-08-16 09:35:00,15.55,15.55,15.54,15.54,393598.3879316081,1.0836,1.0836,1.0829,1.0829,393598.3879
2005-08-16 09:40:00,15.54,15.54,15.54,15.54,384093.2676961577,1.0829,1.0829,1.0829,1.0829,384093.2677
2005-08-16 09:45:00,15.54,15.54,15.51,15.51,273056.18130930443,1.0829,1.0829,1.0808,1.0808,273056.1813
2005-08-16 09:50:00,15.51,15.52,15.51,15.52,495994.4559225973,1.0808,1.0815,1.0808,1.0815,495994.4559
2005-08-16 09:55:00,15.52,15.54,15.52,15.54,436803.47991092846,1.0815,1.0829,1.0815,1.0829,436803.4799
2005-08-16 10:00:00,15.54,15.55,15.54,15.55,436803.47991092846,1.0829,1.0836,1.0829,1.0836,436803.4799
2005-08-16 10:05:00,15.55,15.55,15.55,15.55,494266.2522434245,1.0836,1.0836,1.0836,1.0836,494266.2522
2005-08-16 10:10:00,15.55,15.55,15.54,15.54,295090.7782187578,1.0836,1.0836,1.0829,1.0829,295090.7782
2005-08-16 10:15:00,15.54,15.55,15.54,15.54,114061.44282540564,1.0829,1.0836,1.0829,1.0829,114061.4428
2005-08-16 10:20:00,15.54,15.55,15.54,15.55,207816.4924205308,1.0829,1.0836,1.0829,1.0836,207816.4924
2005-08-16 10:25:00,15.55,15.56,15.55,15.56,326198.4444438684,1.0836,1.0843,1.0836,1.0843,326198.4444
2005-08-16 10:30:00,15.56,15.58,15.56,15.58,338727.9211178713,1.0843,1.0857,1.0843,1.0857,338727.9211
2005-08-16 10:35:00,15.58,15.59,15.57,15.58,421681.6977181664,1.0857,1.0864,1.085,1.0857,421681.6977
2005-08-16 10:40:00,15.58,15.58,15.53,15.54,290770.26902082574,1.0857,1.0857,1.0822,1.0829,290770.269
2005-08-16 10:45:00,15.54,15.54,15.53,15.54,292498.4726999986,1.0829,1.0829,1.0822,1.0829,292498.4727
2005-08-16 10:50:00,15.53,15.55,15.53,15.55,382365.0640169848,1.0822,1.0836,1.0822,1.0836,382365.064
2005-08-16 10:55:00,15.55,15.55,15.54,15.54,323606.13892510923,1.0836,1.0836,1.0829,1.0829,323606.1389
2005-08-16 11:00:00,15.54,15.54,15.52,15.53,196151.11758611427,1.0829,1.0829,1.0815,1.0822,196151.1176
2005-08-16 11:05:00,15.53,15.53,15.52,15.52,111037.08638685325,1.0822,1.0822,1.0815,1.0815,111037.0864
2005-08-16 11:10:00,15.52,15.52,15.51,15.51,141712.70169217067,1.0815,1.0815,1.0808,1.0808,141712.7017
2005-08-16 11:15:00,15.52,15.53,15.52,15.52,106716.5771889212,1.0815,1.0822,1.0815,1.0815,106716.5772
2005-08-16 11:20:00,15.52,15.54,15.52,15.54,184917.79367149097,1.0815,1.0829,1.0815,1.0829,184917.7937
2005-08-16 11:25:00,15.54,15.55,15.53,15.54,186213.9464308706,1.0829,1.0836,1.0822,1.0829,186213.9464
2005-08-16 11:30:00,15.54,15.54,15.53,15.53,145169.10905051627,1.0829,1.0829,1.0822,1.0822,145169.1091
2005-08-16 11:35:00,15.53,15.53,15.52,15.53,114493.49374519884,1.0822,1.0822,1.0815,1.0822,114493.4937
2005-08-16 11:40:00,15.53,15.54,15.53,15.53,1970584.2451768,1.0822,1.0829,1.0822,1.0822,1970584.2452
2005-08-16 11:45:00,15.53,15.55,15.52,15.54,240220.311405021,1.0822,1.0836,1.0815,1.0829,240220.3114
2005-08-16 11:50:00,15.54,15.56,15.54,15.55,318853.57880738395,1.0829,1.0843,1.0829,1.0836,318853.5788
2005-08-16 11:55:00,15.55,15.55,15.55,15.55,104988.3735097484,1.0836,1.0836,1.0836,1.0836,104988.3735
2005-08-16 12:00:00,15.55,15.55,15.52,15.52,330518.95364180044,1.0836,1.0836,1.0815,1.0815,330518.9536
2005-08-16 12:05:00,15.52,15.52,15.51,15.52,249293.38072067825,1.0815,1.0815,1.0808,1.0815,249293.3807
2005-08-16 12:10:00,15.52,15.52,15.51,15.52,203495.9832225987,1.0815,1.0815,1.0808,1.0815,203495.9832
2005-08-16 12:15:00,15.52,15.52,15.52,15.52,1243010.4962450457,1.0815,1.0815,1.0815,1.0815,1243010.4962
2005-08-16 12:20:00,15.52,15.52,15.5,15.51,206520.3396611512,1.0815,1.0815,1.0801,1.0808,206520.3397
2005-08-16 12:25:00,15.51,15.52,15.51,15.52,305027.9493740015,1.0808,1.0815,1.0808,1.0815,305027.9494
2005-08-16 12:30:00,15.52,15.54,15.52,15.54,207816.4924205308,1.0815,1.0829,1.0815,1.0829,207816.4924
2005-08-16 12:35:00,15.54,15.55,15.54,15.54,168931.90963914245,1.0829,1.0836,1.0829,1.0829,168931.9096
2005-08-16 12:40:00,15.54,15.54,15.54,15.54,269167.7230311656,1.0829,1.0829,1.0829,1.0829,269167.723
2005-08-16 12:45:00,15.54,15.54,15.54,15.54,168931.90963914245,1.0829,1.0829,1.0829,1.0829,168931.9096
2005-08-16 12:50:00,15.54,15.55,15.54,15.55,638571.2594543544,1.0829,1.0836,1.0829,1.0836,638571.2595
2005-08-16 12:55:00,15.55,15.56,15.55,15.55,237195.95496646856,1.0836,1.0843,1.0836,1.0836,237195.955
2005-08-16 13:00:00,15.56,15.57,15.55,15.57,151217.82192762112,1.0843,1.085,1.0836,1.085,151217.8219
2005-08-16 13:05:00,15.57,15.57,15.56,15.56,117949.90110354449,1.085,1.085,1.0843,1.0843,117949.9011
2005-08-16 13:10:00,15.56,15.57,15.55,15.56,193990.86298714823,1.0843,1.085,1.0836,1.0843,193990.863
2005-08-16 13:15:00,15.56,15.57,15.56,15.56,154674.22928596675,1.0843,1.085,1.0843,1.0843,154674.2293
2005-08-16 13:20:00,15.57,15.58,15.57,15.58,295954.8800583442,1.085,1.0857,1.085,1.0857,295954.8801
2005-08-16 13:25:00,15.58,15.58,15.56,15.56,223370.32553308608,1.0857,1.0857,1.0843,1.0843,223370.3255
2005-08-16 13:30:00,15.56,15.57,15.56,15.57,134799.8869754794,1.0843,1.085,1.0843,1.085,134799.887
2005-08-16 13:35:00,15.57,15.57,15.56,15.57,232011.3439289501,1.085,1.085,1.0843,1.085,232011.3439
2005-08-16 13:40:00,15.57,15.57,15.56,15.56,472663.70625376434,1.085,1.085,1.0843,1.0843,472663.7063
2005-08-16 13:45:00,15.56,15.57,15.56,15.57,281265.1487853753,1.0843,1.085,1.0843,1.085,281265.1488
2005-08-16 13:50:00,15.57,15.57,15.56,15.57,169796.01147872888,1.085,1.085,1.0843,1.085,169796.0115
2005-08-16 13:55:00,15.57,15.58,15.57,15.57,258366.4500363356,1.085,1.0857,1.085,1.085,258366.45
2005-08-16 14:00:00,15.57,15.58,15.57,15.58,148625.5164088619,1.085,1.0857,1.085,1.0857,148625.5164
2005-08-16 14:05:00,15.58,15.58,15.57,15.57,288610.01442185976,1.0857,1.0857,1.085,1.085,288610.0144
2005-08-16 14:10:00,15.56,15.57,15.56,15.56,667518.671080499,1.0843,1.085,1.0843,1.0843,667518.6711
2005-08-16 14:15:00,15.56,15.57,15.56,15.56,759545.5169964513,1.0843,1.085,1.0843,1.0843,759545.517
2005-08-16 14:20:00,15.56,15.57,15.55,15.56,649804.5833689776,1.0843,1.085,1.0836,1.0843,649804.5834
2005-08-16 14:25:00,15.56,15.56,15.54,15.54,241516.4641644006,1.0843,1.0843,1.0829,1.0829,241516.4642
2005-08-16 14:30:00,15.54,15.57,15.54,15.57,461430.382339141,1.0829,1.085,1.0829,1.085,461430.3823
2005-08-16 14:35:00,15.57,15.58,15.56,15.57,1498784.640762622,1.085,1.0857,1.0843,1.085,1498784.6408
2005-08-16 14:40:00,15.57,15.57,15.56,15.56,101964.01707119597,1.085,1.085,1.0843,1.0843,101964.0171
2005-08-16 14:45:00,15.56,15.56,15.53,15.55,318421.52788759075,1.0843,1.0843,1.0822,1.0836,318421.5279
2005-08-16 14:50:00,15.54,15.57,15.54,15.57,209976.7470194968,1.0829,1.085,1.0829,1.085,209976.747
2005-08-16 14:55:00,15.57,15.57,15.56,15.57,189670.35378921623,1.085,1.085,1.0843,1.085,189670.3538
2005-08-16 15:00:00,15.57,15.57,15.57,15.57,391870.18425243534,1.085,1.085,1.085,1.085,391870.1843
2005-08-16 15:05:00,15.57,15.6,15.57,15.59,416065.0357608547,1.085,1.0871,1.085,1.0864,416065.0358
2005-08-16 15:10:00,15.59,15.62,15.59,15.61,514140.5945539118,1.0864,1.0885,1.0864,1.0878,514140.5946
2005-08-16 15:15:00,15.61,15.64,15.6,15.63,1044699.1240599654,1.0878,1.0899,1.0871,1.0892,1044699.1241
2005-08-16 15:20:00,15.63,15.63,15.6,15.6,1154872.108607232,1.0892,1.0892,1.0871,1.0871,1154872.1086
2005-08-16 15:25:00,15.6,15.61,15.58,15.58,423409.9013973392,1.0871,1.0878,1.0857,1.0857,423409.9014
2005-08-16 15:30:00,15.58,15.59,15.58,15.59,654125.0925669096,1.0857,1.0864,1.0857,1.0864,654125.0926
2005-08-16 15:35:00,15.59,15.59,15.59,15.59,382365.0640169848,1.0864,1.0864,1.0864,1.0864,382365.064
2005-08-16 15:40:00,15.59,15.63,15.59,15.63,435075.2762317556,1.0864,1.0892,1.0864,1.0892,435075.2762
2005-08-16 15:45:00,15.63,15.63,15.62,15.63,845523.6500352987,1.0892,1.0892,1.0885,1.0892,845523.65
2005-08-16 15:50:00,15.63,15.63,15.62,15.62,939278.6996304238,1.0892,1.0892,1.0885,1.0885,939278.6996
2005-08-16 15:55:00,15.63,15.63,15.61,15.62,616536.662544901,1.0892,1.0892,1.0878,1.0885,616536.6625
2005-08-17 09:30:00,15.6,15.61,15.59,15.59,452789.363943277,1.0871,1.0878,1.0864,1.0864,452789.3639
2005-08-17 09:35:00,15.59,15.6,15.57,15.59,384525.3186159509,1.0864,1.0871,1.085,1.0864,384525.3186
2005-08-17 09:40:00,15.59,15.59,15.57,15.57,292066.4217802054,1.0864,1.0864,1.085,1.085,292066.4218
2005-08-17 09:45:00,15.57,15.57,15.54,15.57,254910.0426779899,1.085,1.085,1.0829,1.085,254910.0427
2005-08-17 09:50:00,15.57,15.59,15.55,15.57,188806.2519496298,1.085,1.0864,1.0836,1.085,188806.2519
2005-08-17 09:55:00,15.57,15.58,15.54,15.57,682640.4532732611,1.085,1.0857,1.0829,1.085,682640.4533
2005-08-17 10:00:00,15.57,15.6,15.57,15.59,279968.9960259957,1.085,1.0871,1.085,1.0864,279968.996
2005-08-17 10:05:00,15.59,15.59,15.56,15.57,288177.96350206656,1.0864,1.0864,1.0843,1.085,288177.9635
2005-08-17 10:10:00,15.56,15.57,15.56,15.57,363786.87446587713,1.0843,1.085,1.0843,1.085,363786.8745
2005-08-17 10:15:00,15.57,15.61,15.57,15.61,653260.9907273232,1.085,1.0878,1.085,1.0878,653260.9907
2005-08-17 10:20:00,15.61,15.61,15.6,15.61,277376.69050723646,1.0878,1.0878,1.0871,1.0878,277376.6905
2005-08-17 10:25:00,15.61,15.61,15.59,15.59,297251.0328177238,1.0878,1.0878,1.0864,1.0864,297251.0328
2005-08-17 10:30:00,15.59,15.59,15.54,15.56,502907.2706392885,1.0864,1.0864,1.0829,1.0843,502907.2706
2005-08-17 10:35:00,15.57,15.6,15.56,15.57,293794.6254593782,1.085,1.0871,1.0843,1.085,293794.6255
2005-08-17 10:40:00,15.57,15.59,15.57,15.59,214297.2562174288,1.085,1.0864,1.085,1.0864,214297.2562
2005-08-17 10:45:00,15.58,15.59,15.57,15.58,165475.50228079682,1.0857,1.0864,1.085,1.0857,165475.5023
2005-08-17 10:50:00,15.58,15.59,15.57,15.59,206952.3905809444,1.0857,1.0864,1.085,1.0864,206952.3906
2005-08-17 10:55:00,15.59,15.59,15.56,15.56,333975.3610001461,1.0864,1.0864,1.0843,1.0843,333975.361
2005-08-17 11:00:00,15.56,15.58,15.56,15.57,228122.8856508113,1.0843,1.0857,1.0843,1.085,228122.8857
2005-08-17 11:05:00,15.57,15.57,15.54,15.54,122270.41030147651,1.085,1.085,1.0829,1.0829,122270.4103
2005-08-17 11:10:00,15.55,15.58,15.55,15.57,263119.0101540608,1.0836,1.0857,1.0836,1.085,263119.0102
2005-08-17 11:15:00,15.57,15.58,15.57,15.57,197447.27034549383,1.085,1.0857,1.085,1.085,197447.2703
2005-08-17 11:20:00,15.57,15.57,15.56,15.57,220345.96909453365,1.085,1.085,1.0843,1.085,220345.9691
2005-08-17 11:25:00,15.57,15.57,15.57,15.57,98075.55879305712,1.085,1.085,1.085,1.085,98075.5588
2005-08-17 11:30:00,15.57,15.57,15.56,15.57,116221.69742437168,1.085,1.085,1.0843,1.085,116221.6974
2005-08-17 11:35:00,15.57,15.57,15.57,15.57,147329.3636494823,1.085,1.085,1.085,1.085,147329.3636
2005-08-17 11:40:00,15.56,15.56,15.55,15.56,179301.13171417933,1.0843,1.0843,1.0836,1.0843,179301.1317
2005-08-17 11:45:00,15.56,15.56,15.56,15.56,84249.92935967463,1.0843,1.0843,1.0843,1.0843,84249.9294
2005-08-17 11:50:00,15.56,15.56,15.55,15.56,546112.3626186089,1.0843,1.0843,1.0836,1.0843,546112.3626
2005-08-17 11:55:00,15.56,15.56,15.55,15.56,54870.466813736806,1.0843,1.0843,1.0836,1.0843,54870.4668
2005-08-17 12:00:00,15.55,15.56,15.55,15.55,107580.6790285076,1.0836,1.0843,1.0836,1.0836,107580.679
2005-08-17 12:05:00,15.55,15.56,15.55,15.56,189238.302869423,1.0836,1.0843,1.0836,1.0843,189238.3029
2005-08-17 12:10:00,15.55,15.56,15.55,15.56,125294.76674002894,1.0836,1.0843,1.0836,1.0843,125294.7667
2005-08-17 12:15:00,15.55,15.57,15.55,15.56,296818.9818979306,1.0836,1.085,1.0836,1.0843,296818.9819
2005-08-17 12:20:00,15.57,15.57,15.56,15.56,120542.2066223037,1.085,1.085,1.0843,1.0843,120542.2066
2005-08-17 12:25:00,15.56,15.56,15.55,15.55,334407.4119199393,1.0843,1.0843,1.0836,1.0836,334407.4119
2005-08-17 12:30:00,15.55,15.56,15.55,15.55,202199.8304632191,1.0836,1.0843,1.0836,1.0836,202199.8305
2005-08-17 12:35:00,15.55,15.56,15.55,15.56,45797.39749807954,1.0836,1.0843,1.0836,1.0843,45797.3975
2005-08-17 12:40:00,15.56,15.56,15.55,15.56,92458.89683574549,1.0843,1.0843,1.0836,1.0843,92458.8968
2005-08-17 12:45:00,15.55,15.56,15.55,15.56,281697.1997051685,1.0836,1.0843,1.0836,1.0843,281697.1997
2005-08-17 12:50:00,15.55,15.56,15.55,15.55,276512.58866765007,1.0836,1.0843,1.0836,1.0836,276512.5887
2005-08-17 12:55:00,15.55,15.56,15.55,15.55,344776.6339949762,1.0836,1.0843,1.0836,1.0836,344776.634
2005-08-17 13:00:00,15.55,15.55,15.55,15.55,241948.51508419384,1.0836,1.0836,1.0836,1.0836,241948.5151
2005-08-17 13:05:00,15.55,15.55,15.54,15.54,124430.66490044253,1.0836,1.0836,1.0829,1.0829,124430.6649
2005-08-17 13:10:00,15.54,15.54,15.53,15.53,52278.16129497759,1.0829,1.0829,1.0822,1.0822,52278.1613
2005-08-17 13:15:00,15.53,15.54,15.53,15.53,125294.76674002894,1.0822,1.0829,1.0822,1.0822,125294.7667
2005-08-17 13:20:00,15.53,15.56,15.53,15.55,181893.43723293857,1.0822,1.0843,1.0822,1.0836,181893.4372
2005-08-17 13:25:00,15.55,15.55,15.55,15.55,84681.98027946783,1.0836,1.0836,1.0836,1.0836,84681.9803
2005-08-17 13:30:00,15.55,15.56,15.55,15.56,120542.2066223037,1.0836,1.0843,1.0836,1.0843,120542.2066
2005-08-17 13:35:00,15.56,15.56,15.55,15.55,98939.66063264354,1.0843,1.0843,1.0836,1.0836,98939.6606
2005-08-17 13:40:00,15.55,15.55,15.54,15.55,99803.76247222994,1.0836,1.0836,1.0829,1.0836,99803.7625
2005-08-17 13:45:00,15.55,15.55,15.55,15.55,62647.38337001447,1.0836,1.0836,1.0836,1.0836,62647.3834
2005-08-17 13:50:00,15.55,15.56,15.55,15.56,97211.45695347073,1.0836,1.0843,1.0836,1.0843,97211.457
2005-08-17 13:55:00,15.56,15.56,15.56,15.56,104556.32258995518,1.0843,1.0843,1.0843,1.0843,104556.3226
2005-08-17 14:00:00,15.56,15.57,15.56,15.57,119678.10478271727,1.0843,1.085,1.0843,1.085,119678.1048
2005-08-17 14:05:00,15.56,15.56,15.55,15.55,113629.39190561244,1.0843,1.0843,1.0836,1.0836,113629.3919
2005-08-17 14:10:00,15.55,15.56,15.55,15.56,986372.249887883,1.0836,1.0843,1.0836,1.0843,986372.2499
2005-08-17 14:15:00,15.56,15.57,15.56,15.56,168499.85871934926,1.0843,1.085,1.0843,1.0843,168499.8587
2005-08-17 14:20:00,15.57,15.59,15.57,15.58,163315.2476818308,1.085,1.0864,1.085,1.0857,163315.2477
2005-08-17 14:25:00,15.57,15.59,15.57,15.58,151217.82192762112,1.085,1.0864,1.085,1.0857,151217.8219
2005-08-17 14:30:00,15.58,15.59,15.58,15.59,177572.9280350065,1.0857,1.0864,1.0857,1.0864,177572.928
2005-08-17 14:35:00,15.59,15.6,15.58,15.59,325334.342604282,1.0864,1.0871,1.0857,1.0864,325334.3426
2005-08-17 14:40:00,15.59,15.6,15.58,15.58,328790.74996262765,1.0864,1.0871,1.0857,1.0857,328790.75
2005-08-17 14:45:00,15.58,15.58,15.57,15.58,123134.51214106292,1.0857,1.0857,1.085,1.0857,123134.5121
2005-08-17 14:50:00,15.58,15.59,15.57,15.59,156402.43296513957,1.0857,1.0864,1.085,1.0864,156402.433
2005-08-17 14:55:00,15.59,15.61,15.59,15.61,331383.0554813869,1.0864,1.0878,1.0864,1.0878,331383.0555
2005-08-17 15:00:00,15.61,15.62,15.59,15.62,354281.7542304266,1.0878,1.0885,1.0864,1.0885,354281.7542
2005-08-17 15:05:00,15.62,15.66,15.62,15.65,309780.5094917267,1.0885,1.0913,1.0885,1.0906,309780.5095
2005-08-17 15:10:00,15.64,15.65,15.63,15.64,316693.324208418,1.0899,1.0906,1.0892,1.0899,316693.3242
2005-08-17 15:15:00,15.64,15.67,15.64,15.65,272624.13038951124,1.0899,1.092,1.0899,1.0906,272624.1304
2005-08-17 15:20:00,15.65,15.68,15.65,15.68,308052.3058125539,1.0906,1.0927,1.0906,1.0927,308052.3058
2005-08-17 15:25:00,15.68,15.7,15.68,15.69,709427.6103004396,1.0927,1.0941,1.0927,1.0934,709427.6103
2005-08-17 15:30:00,15.7,15.71,15.68,15.71,556481.5846936457,1.0941,1.0948,1.0927,1.0948,556481.5847
2005-08-17 15:35:00,15.7,15.72,15.7,15.71,688689.166150366,1.0941,1.0955,1.0941,1.0948,688689.1662
2005-08-17 15:40:00,15.72,15.72,15.69,15.69,782012.1648256978,1.0955,1.0955,1.0934,1.0934,782012.1648
2005-08-17 15:45:00,15.69,15.74,15.69,15.7,1375218.0777017658,1.0934,1.0969,1.0934,1.0941,1375218.0777
2005-08-17 15:50:00,15.7,15.72,15.69,15.7,740967.3274453435,1.0941,1.0955,1.0934,1.0941,740967.3274
2005-08-17 15:55:00,15.71,15.71,15.68,15.69,1555383.3112555316,1.0948,1.0948,1.0927,1.0934,1555383.3113
2005-08-18 09:30:00,15.71,15.72,15.69,15.71,1698392.1657070818,1.0948,1.0955,1.0934,1.0948,1698392.1657
2005-08-18 09:35:00,15.71,15.73,15.69,15.73,1234369.4778491815,1.0948,1.0962,1.0934,1.0962,1234369.4778
2005-08-18 09:40:00,15.73,15.74,15.7,15.7,1149255.446649921,1.0962,1.0969,1.0941,1.0941,1149255.4466
2005-08-18 09:45:00,15.71,15.71,15.66,15.66,537471.3442227448,1.0948,1.0948,1.0913,1.0913,537471.3442
2005-08-18 09:50:00,15.66,15.66,15.62,15.63,1039514.513022447,1.0913,1.0913,1.0885,1.0892,1039514.513
2005-08-18 09:55:00,15.62,15.64,15.62,15.62,197015.21942570063,1.0885,1.0899,1.0885,1.0885,197015.2194
2005-08-18 10:00:00,15.62,15.77,15.62,15.75,1783938.2478261362,1.0885,1.099,1.0885,1.0976,1783938.2478
2005-08-18 10:05:00,15.75,16.15,15.74,16.09,4363282.23899156,1.0976,1.1254,1.0969,1.1213,4363282.239
2005-08-18 10:10:00,16.12,16.23,16.09,16.14,6150244.843256248,1.1234,1.131,1.1213,1.1247,6150244.8433
2005-08-18 10:15:00,16.15,16.18,16.07,16.08,6210731.972027296,1.1254,1.1275,1.1199,1.1206,6210731.972
2005-08-18 10:20:00,16.08,16.11,16.02,16.04,3280994.6849095854,1.1206,1.1227,1.1164,1.1178,3280994.6849
2005-08-18 10:25:00,16.04,16.1,16.03,16.07,4400006.567173982,1.1178,1.122,1.1171,1.1199,4400006.5672
2005-08-18 10:30:00,16.07,16.2,16.07,16.11,2698590.0450283475,1.1199,1.1289,1.1199,1.1227,2698590.045
2005-08-18 10:35:00,16.11,16.14,16.09,16.12,3445606.085350796,1.1227,1.1247,1.1213,1.1234,3445606.0854
2005-08-18 10:40:00,16.12,16.12,16.06,16.09,1811589.506692901,1.1234,1.1234,1.1192,1.1213,1811589.5067
2005-08-18 10:45:00,16.1,16.16,16.08,16.14,1975768.8562143184,1.122,1.1261,1.1206,1.1247,1975768.8562
2005-08-18 10:50:00,16.14,16.18,16.13,16.15,3436965.066954932,1.1247,1.1275,1.124,1.1254,3436965.067
2005-08-18 10:55:00,16.15,16.21,16.14,16.2,2126122.576302353,1.1254,1.1296,1.1247,1.1289,2126122.5763
2005-08-18 11:00:00,16.2,16.21,16.15,16.16,3402400.9933714755,1.1289,1.1296,1.1254,1.1261,3402400.9934
2005-08-18 11:05:00,16.17,16.19,16.16,16.19,1107778.558349773,1.1268,1.1282,1.1261,1.1282,1107778.5583
2005-08-18 11:10:00,16.19,16.25,16.18,16.18,5329348.095649161,1.1282,1.1324,1.1275,1.1275,5329348.0956
2005-08-18 11:15:00,16.19,16.21,16.17,16.2,2817836.098891272,1.1282,1.1296,1.1268,1.1289,2817836.0989
2005-08-18 11:20:00,16.2,16.21,16.19,16.2,1371761.6703434202,1.1289,1.1296,1.1282,1.1289,1371761.6703
2005-08-18 11:25:00,16.2,16.21,16.19,16.2,1382994.9942580436,1.1289,1.1296,1.1282,1.1289,1382994.9943
2005-08-18 11:30:00,16.2,16.24,16.2,16.24,1031737.5964661692,1.1289,1.1317,1.1289,1.1317,1031737.5965
2005-08-18 11:35:00,16.23,16.28,16.23,16.28,1604637.1161119568,1.131,1.1345,1.131,1.1345,1604637.1161
2005-08-18 11:40:00,16.28,16.31,16.21,16.28,2393562.095654346,1.1345,1.1366,1.1296,1.1345,2393562.0957
2005-08-18 11:45:00,16.28,16.32,16.28,16.32,1516498.7284741432,1.1345,1.1373,1.1345,1.1373,1516498.7285
2005-08-18 11:50:00,16.32,16.35,16.27,16.31,1338493.7495193435,1.1373,1.1394,1.1338,1.1366,1338493.7495
2005-08-18 11:55:00,16.3,16.35,16.29,16.34,1318619.4072088562,1.1359,1.1394,1.1352,1.1387,1318619.4072
2005-08-18 12:00:00,16.35,16.43,16.32,16.43,3605032.874754488,1.1394,1.145,1.1373,1.145,3605032.8748
2005-08-18 12:05:00,16.43,16.46,16.41,16.45,2053105.9708573013,1.145,1.147,1.1436,1.1463,2053105.9709
2005-08-18 12:10:00,16.44,16.47,16.41,16.41,1091792.674317425,1.1457,1.1477,1.1436,1.1436,1091792.6743
2005-08-18 12:15:00,16.41,16.41,16.34,16.35,1287511.7409837455,1.1436,1.1436,1.1387,1.1394,1287511.741
2005-08-18 12:20:00,16.36,16.36,16.31,16.34,1013591.4578348548,1.1401,1.1401,1.1366,1.1387,1013591.4578
2005-08-18 12:25:00,16.34,16.39,16.34,16.36,702082.7446639552,1.1387,1.1422,1.1387,1.1401,702082.7447
2005-08-18 12:30:00,16.36,16.38,16.35,16.36,691281.4716691251,1.1401,1.1415,1.1394,1.1401,691281.4717
2005-08-18 12:35:00,16.36,16.36,16.32,16.32,389277.8787336761,1.1401,1.1401,1.1373,1.1373,389277.8787
2005-08-18 12:40:00,16.31,16.32,16.29,16.3,792381.3869007347,1.1366,1.1373,1.1352,1.1359,792381.3869
2005-08-18 12:45:00,16.3,16.31,16.29,16.3,395326.591610781,1.1359,1.1366,1.1352,1.1359,395326.5916
2005-08-18 12:50:00,16.3,16.33,16.29,16.31,1182091.316554204,1.1359,1.138,1.1352,1.1366,1182091.3166
2005-08-18 12:55:00,16.3,16.31,16.29,16.3,305027.9493740015,1.1359,1.1366,1.1352,1.1359,305027.9494
2005-08-18 13:00:00,16.31,16.35,16.3,16.35,721092.9851348562,1.1366,1.1394,1.1359,1.1394,721092.9851
2005-08-18 13:05:00,16.35,16.38,16.35,16.37,705107.1011025077,1.1394,1.1415,1.1394,1.1408,705107.1011
2005-08-18 13:10:00,16.36,16.37,16.32,16.35,613512.3061063485,1.1401,1.1408,1.1373,1.1394,613512.3061
2005-08-18 13:15:00,16.35,16.38,16.34,16.38,565122.6030895098,1.1394,1.1415,1.1387,1.1415,565122.6031
2005-08-18 13:20:00,16.38,16.41,16.37,16.4,646780.2269304253,1.1415,1.1436,1.1408,1.1429,646780.2269
2005-08-18 13:25:00,16.39,16.42,16.38,16.42,991556.8609254014,1.1422,1.1443,1.1415,1.1443,991556.8609
2005-08-18 13:30:00,16.42,16.43,16.41,16.43,596662.3202344136,1.1443,1.145,1.1436,1.145,596662.3202
2005-08-18 13:35:00,16.43,16.43,16.4,16.41,986804.3008076762,1.145,1.145,1.1429,1.1436,986804.3008
2005-08-18 13:40:00,16.41,16.41,16.38,16.4,1615870.44002658,1.1436,1.1436,1.1415,1.1429,1615870.44
2005-08-18 13:45:00,16.39,16.42,16.38,16.4,1091360.623397631,1.1422,1.1443,1.1415,1.1429,1091360.6234
2005-08-18 13:50:00,16.41,16.41,16.36,16.39,1003222.235759818,1.1436,1.1436,1.1401,1.1422,1003222.2358
2005-08-18 13:55:00,16.39,16.4,16.38,16.39,809663.4236924628,1.1422,1.1429,1.1415,1.1422,809663.4237
2005-08-18 14:00:00,16.39,16.41,16.38,16.4,742263.4802047231,1.1422,1.1436,1.1415,1.1429,742263.4802
2005-08-18 14:05:00,16.4,16.43,16.4,16.42,646780.2269304253,1.1429,1.145,1.1429,1.1443,646780.2269
2005-08-18 14:10:00,16.43,16.43,16.39,16.41,882680.0291375142,1.145,1.145,1.1422,1.1436,882680.0291
2005-08-18 14:15:00,16.41,16.44,16.41,16.44,1513042.3211157976,1.1436,1.1457,1.1436,1.1457,1513042.3211
2005-08-18 14:20:00,16.44,16.45,16.4,16.42,1151847.7521686798,1.1457,1.1463,1.1429,1.1443,1151847.7522
2005-08-18 14:25:00,16.42,16.43,16.41,16.42,418657.3412796139,1.1443,1.145,1.1436,1.1443,418657.3413
2005-08-18 14:30:00,16.42,16.43,16.39,16.41,712019.9158191989,1.1443,1.145,1.1422,1.1436,712019.9158
2005-08-18 14:35:00,16.41,16.43,16.4,16.43,964769.7038982228,1.1436,1.145,1.1429,1.145,964769.7039
2005-08-18 14:40:00,16.43,16.43,16.42,16.43,777259.6047079726,1.145,1.145,1.1443,1.145,777259.6047
2005-08-18 14:45:00,16.42,16.43,16.42,16.42,486057.2847673536,1.1443,1.145,1.1443,1.1443,486057.2848
2005-08-18 14:50:00,16.42,16.43,16.41,16.42,542655.9552602633,1.1443,1.145,1.1436,1.1443,542655.9553
2005-08-18 14:55:00,16.42,16.43,16.4,16.4,515868.7982330847,1.1443,1.145,1.1429,1.1429,515868.7982
2005-08-18 15:00:00,16.4,16.41,16.37,16.37,699058.3882254028,1.1429,1.1436,1.1408,1.1408,699058.3882
2005-08-18 15:05:00,16.37,16.38,16.35,16.35,591909.7601166884,1.1408,1.1415,1.1394,1.1394,591909.7601
2005-08-18 15:10:00,16.36,16.36,16.29,16.36,1339789.9022787232,1.1401,1.1401,1.1352,1.1401,1339789.9023
2005-08-18 15:15:00,16.36,16.36,16.32,16.34,643755.8704918728,1.1401,1.1401,1.1373,1.1387,643755.8705
2005-08-18 15:20:00,16.33,16.33,16.29,16.3,628202.0373793175,1.138,1.138,1.1352,1.1359,628202.0374
2005-08-18 15:25:00,16.31,16.32,16.29,16.3,444580.3964672061,1.1366,1.1373,1.1352,1.1359,444580.3965
2005-08-18 15:30:00,16.31,16.32,16.29,16.3,984644.0462087102,1.1366,1.1373,1.1352,1.1359,984644.0462
2005-08-18 15:35:00,16.3,16.31,16.3,16.31,661469.9582033941,1.1359,1.1366,1.1359,1.1366,661469.9582
2005-08-18 15:40:00,16.32,16.32,16.29,16.3,1390771.9108143211,1.1373,1.1373,1.1352,1.1359,1390771.9108
2005-08-18 15:45:00,16.31,16.31,16.29,16.29,1151847.7521686798,1.1366,1.1366,1.1352,1.1352,1151847.7522
2005-08-18 15:50:00,16.29,16.29,16.26,16.29,1503105.149960554,1.1352,1.1352,1.1331,1.1352,1503105.15
2005-08-18 15:55:00,16.29,16.32,16.28,16.29,1898431.741571335,1.1352,1.1373,1.1345,1.1352,1898431.7416
2005-08-19 09:30:00,16.29,16.29,16.23,16.25,3053303.850178567,1.1352,1.1352,1.131,1.1324,3053303.8502
2005-08-19 09:35:00,16.25,16.28,16.24,16.24,1624511.458422444,1.1324,1.1345,1.1317,1.1317,1624511.4584
2005-08-19 09:40:00,16.24,16.24,16.22,16.22,1481934.654890687,1.1317,1.1317,1.1303,1.1303,1481934.6549
2005-08-19 09:45:00,16.21,16.21,16.17,16.17,1564024.3296513956,1.1296,1.1296,1.1268,1.1268,1564024.3297
2005-08-19 09:50:00,16.17,16.17,16.11,16.14,1818934.3723293853,1.1268,1.1268,1.1227,1.1247,1818934.3723
2005-08-19 09:55:00,16.14,16.15,16.13,16.15,888296.6910948259,1.1247,1.1254,1.124,1.1254,888296.6911
2005-08-19 10:00:00,16.15,16.18,16.15,16.16,864101.8395864065,1.1254,1.1275,1.1254,1.1261,864101.8396
2005-08-19 10:05:00,16.16,16.19,16.15,16.19,782012.1648256978,1.1261,1.1282,1.1254,1.1282,782012.1648
2005-08-19 10:10:00,16.19,16.2,16.19,16.2,537903.395142538,1.1282,1.1289,1.1282,1.1289,537903.3951
2005-08-19 10:15:00,16.2,16.22,16.19,16.22,1500944.895361588,1.1289,1.1303,1.1282,1.1303,1500944.8954
2005-08-19 10:20:00,16.22,16.22,16.19,16.2,1134133.6644571584,1.1303,1.1303,1.1282,1.1289,1134133.6645
2005-08-19 10:25:00,16.2,16.24,16.2,16.24,505067.5252382546,1.1289,1.1317,1.1289,1.1317,505067.5252
2005-08-19 10:30:00,16.24,16.24,16.22,16.23,400943.2535680926,1.1317,1.1317,1.1303,1.131,400943.2536
2005-08-19 10:35:00,16.23,16.26,16.23,16.26,584564.894480204,1.131,1.1331,1.131,1.1331,584564.8945
2005-08-19 10:40:00,16.26,16.26,16.24,16.24,543952.1080196429,1.1331,1.1331,1.1317,1.1317,543952.108
2005-08-19 10:45:00,16.24,16.24,16.22,16.24,849412.1083134376,1.1317,1.1317,1.1303,1.1317,849412.1083
2005-08-19 10:50:00,16.24,16.26,16.24,16.26,443716.2946276197,1.1317,1.1331,1.1317,1.1331,443716.2946
2005-08-19 10:55:00,16.26,16.27,16.26,16.27,613080.2551865553,1.1331,1.1338,1.1331,1.1338,613080.2552
2005-08-19 11:00:00,16.27,16.29,16.27,16.27,1471565.4328156502,1.1338,1.1352,1.1338,1.1338,1471565.4328
2005-08-19 11:05:00,16.27,16.27,16.23,16.24,631226.39381787,1.1338,1.1338,1.131,1.1317,631226.3938
2005-08-19 11:10:00,16.24,16.25,16.24,16.24,359898.4161877383,1.1317,1.1324,1.1317,1.1317,359898.4162
2005-08-19 11:15:00,16.24,16.25,16.22,16.22,674863.5367169834,1.1317,1.1324,1.1303,1.1303,674863.5367
2005-08-19 11:20:00,16.22,16.23,16.2,16.2,658445.6017648417,1.1303,1.131,1.1289,1.1289,658445.6018
2005-08-19 11:25:00,16.2,16.22,16.19,16.2,639435.3612939408,1.1289,1.1303,1.1282,1.1289,639435.3613
2005-08-19 11:30:00,16.2,16.21,16.2,16.2,632522.5465772495,1.1289,1.1296,1.1289,1.1289,632522.5466
2005-08-19 11:35:00,16.2,16.21,16.2,16.21,420817.59587858,1.1289,1.1296,1.1289,1.1296,420817.5959
2005-08-19 11:40:00,16.21,16.21,16.2,16.21,356874.05974918586,1.1296,1.1296,1.1289,1.1296,356874.0597
2005-08-19 11:45:00,16.21,16.21,16.18,16.18,411312.47564312944,1.1296,1.1296,1.1275,1.1275,411312.4756
2005-08-19 11:50:00,16.18,16.18,16.17,16.18,380204.8094180189,1.1275,1.1275,1.1268,1.1275,380204.8094
2005-08-19 11:55:00,16.18,16.2,16.17,16.2,377180.4529794664,1.1275,1.1289,1.1268,1.1289,377180.453
2005-08-19 12:00:00,16.19,16.21,16.19,16.21,453653.4657828634,1.1282,1.1296,1.1282,1.1296,453653.4658
2005-08-19 12:05:00,16.21,16.22,16.21,16.22,197879.3212652871,1.1296,1.1303,1.1296,1.1303,197879.3213
2005-08-19 12:10:00,16.22,16.23,16.22,16.23,637275.1066949747,1.1303,1.131,1.1303,1.131,637275.1067
2005-08-19 12:15:00,16.23,16.23,16.22,16.23,581540.5380416515,1.131,1.131,1.1303,1.131,581540.538
2005-08-19 12:20:00,16.23,16.23,16.22,16.23,264847.2138332336,1.131,1.131,1.1303,1.131,264847.2138
2005-08-19 12:25:00,16.23,16.23,16.2,16.21,273056.18130930443,1.131,1.131,1.1289,1.1296,273056.1813
2005-08-19 12:30:00,16.22,16.22,16.19,16.2,279536.9451062025,1.1303,1.1303,1.1282,1.1289,279536.9451
2005-08-19 12:35:00,16.2,16.21,16.2,16.21,544816.2098592293,1.1289,1.1296,1.1289,1.1296,544816.2099
2005-08-19 12:40:00,16.21,16.21,16.21,16.21,116653.74834416488,1.1296,1.1296,1.1296,1.1296,116653.7483
2005-08-19 12:45:00,16.21,16.21,16.2,16.21,297683.083737517,1.1296,1.1296,1.1289,1.1296,297683.0837
2005-08-19 12:50:00,16.2,16.21,16.2,16.2,446308.6001463789,1.1289,1.1296,1.1289,1.1289,446308.6001
2005-08-19 12:55:00,16.2,16.2,16.2,16.2,433347.0725525828,1.1289,1.1289,1.1289,1.1289,433347.0726
2005-08-19 13:00:00,16.2,16.2,16.19,16.19,159858.8403234852,1.1289,1.1289,1.1282,1.1282,159858.8403
2005-08-19 13:05:00,16.19,16.19,16.18,16.19,85546.08211905423,1.1282,1.1282,1.1275,1.1282,85546.0821
2005-08-19 13:10:00,16.19,16.19,16.19,16.19,371563.7910221548,1.1282,1.1282,1.1282,1.1282,371563.791
2005-08-19 13:15:00,16.19,16.19,16.15,16.16,394894.5406909877,1.1282,1.1282,1.1254,1.1261,394894.5407
2005-08-19 13:20:00,16.16,16.19,16.16,16.19,267007.4684321996,1.1261,1.1282,1.1261,1.1282,267007.4684
2005-08-19 13:25:00,16.19,16.2,16.18,16.18,559505.9411321982,1.1282,1.1289,1.1275,1.1275,559505.9411
2005-08-19 13:30:00,16.18,16.18,16.18,16.18,111901.18822643964,1.1275,1.1275,1.1275,1.1275,111901.1882
2005-08-19 13:35:00,16.18,16.19,16.18,16.18,202631.8813830123,1.1275,1.1282,1.1275,1.1275,202631.8814
2005-08-19 13:40:00,16.18,16.18,16.17,16.17,153378.07652658713,1.1275,1.1275,1.1268,1.1268,153378.0765
2005-08-19 13:45:00,16.17,16.17,16.16,16.17,298115.1346573102,1.1268,1.1268,1.1261,1.1268,298115.1347
2005-08-19 13:50:00,16.17,16.17,16.16,16.16,198743.42310487348,1.1268,1.1268,1.1261,1.1261,198743.4231
2005-08-19 13:55:00,16.16,16.16,16.16,16.16,182325.48815273176,1.1261,1.1261,1.1261,1.1261,182325.4882
2005-08-19 14:00:00,16.16,16.18,16.15,16.18,545680.3116988157,1.1261,1.1275,1.1254,1.1275,545680.3117
2005-08-19 14:05:00,16.17,16.18,16.17,16.18,180165.2335537657,1.1268,1.1275,1.1268,1.1275,180165.2336
2005-08-19 14:10:00,16.18,16.18,16.17,16.18,438963.7345098945,1.1275,1.1275,1.1268,1.1275,438963.7345
2005-08-19 14:15:00,16.18,16.2,16.18,16.18,471367.5534943847,1.1275,1.1289,1.1275,1.1275,471367.5535
2005-08-19 14:20:00,16.18,16.19,16.17,16.18,484329.0810881808,1.1275,1.1282,1.1268,1.1275,484329.0811
2005-08-19 14:25:00,16.18,16.18,16.16,16.16,352121.49963146064,1.1275,1.1275,1.1261,1.1261,352121.4996
2005-08-19 14:30:00,16.15,16.16,16.15,16.16,1564024.3296513956,1.1254,1.1261,1.1254,1.1261,1564024.3297
2005-08-19 14:35:00,16.16,16.16,16.14,16.14,221210.07093412004,1.1261,1.1261,1.1247,1.1247,221210.0709
2005-08-19 14:40:00,16.14,16.15,16.14,16.14,357306.11066897906,1.1247,1.1254,1.1247,1.1247,357306.1107
2005-08-19 14:45:00,16.14,16.14,16.11,16.11,378044.5548190528,1.1247,1.1247,1.1227,1.1227,378044.5548
2005-08-19 14:50:00,16.11,16.14,16.11,16.13,336567.6665189053,1.1227,1.1247,1.1227,1.124,336567.6665
2005-08-19 14:55:00,16.13,16.16,16.13,16.16,945759.463427322,1.124,1.1261,1.124,1.1261,945759.4634
2005-08-19 15:00:00,16.16,16.18,16.16,16.17,516300.84915287787,1.1261,1.1275,1.1261,1.1268,516300.8492
2005-08-19 15:05:00,16.17,16.19,16.17,16.19,508523.9325966002,1.1268,1.1282,1.1268,1.1282,508523.9326
2005-08-19 15:10:00,16.19,16.2,16.19,16.2,532718.7841050195,1.1282,1.1289,1.1282,1.1289,532718.7841
2005-08-19 15:15:00,16.2,16.21,16.2,16.2,893049.251212551,1.1289,1.1296,1.1289,1.1289,893049.2512
2005-08-19 15:20:00,16.2,16.21,16.2,16.2,448900.90566513815,1.1289,1.1296,1.1289,1.1289,448900.9057
2005-08-19 15:25:00,16.2,16.21,16.19,16.2,505931.62707784097,1.1289,1.1296,1.1282,1.1289,505931.6271
2005-08-19 15:30:00,16.2,16.21,16.2,16.2,424706.0541567188,1.1289,1.1296,1.1289,1.1289,424706.0542
2005-08-19 15:35:00,16.2,16.2,16.2,16.2,663198.161882567,1.1289,1.1289,1.1289,1.1289,663198.1619
2005-08-19 15:40:00,16.2,16.2,16.1,16.2,581972.5889614448,1.1289,1.1289,1.122,1.1289,581972.589
2005-08-19 15:45:00,16.2,16.2,16.2,16.2,412176.5774827159,1.1289,1.1289,1.1289,1.1289,412176.5775
2005-08-19 15:50:00,16.2,16.2,16.2,16.2,976867.1296524324,1.1289,1.1289,1.1289,1.1289,976867.1297
2005-08-19 15:55:00,16.2,16.2,16.19,16.2,2214260.9639401664,1.1289,1.1289,1.1282,1.1289,2214260.9639
2005-08-22 09:30:00,16.2,16.2,16.18,16.18,1161784.9233239235,1.1289,1.1289,1.1275,1.1275,1161784.9233
2005-08-22 09:35:00,16.18,16.18,16.11,16.11,466614.99337665946,1.1275,1.1275,1.1227,1.1227,466614.9934
2005-08-22 09:40:00,16.11,16.15,16.1,16.15,1786962.6042646884,1.1227,1.1254,1.122,1.1254,1786962.6043
2005-08-22 09:45:00,16.15,16.18,16.13,16.18,788924.979542389,1.1254,1.1275,1.124,1.1275,788924.9795
2005-08-22 09:50:00,16.18,16.18,16.16,16.16,343048.4303158033,1.1275,1.1275,1.1261,1.1261,343048.4303
2005-08-22 09:55:00,16.16,16.16,16.15,16.15,481736.7755694216,1.1261,1.1261,1.1254,1.1254,481736.7756
2005-08-22 10:00:00,16.15,16.17,16.15,16.16,588885.403678136,1.1254,1.1268,1.1254,1.1261,588885.4037
2005-08-22 10:05:00,16.16,16.16,16.15,16.16,457109.873141209,1.1261,1.1261,1.1254,1.1261,457109.8731
2005-08-22 10:10:00,16.17,16.17,16.15,16.15,493402.1504038381,1.1268,1.1268,1.1254,1.1254,493402.1504
2005-08-22 10:15:00,16.16,16.17,16.15,16.17,279968.9960259957,1.1261,1.1268,1.1254,1.1268,279968.996
2005-08-22 10:20:00,16.16,16.18,16.16,16.18,969954.3149357412,1.1261,1.1275,1.1261,1.1275,969954.3149
2005-08-22 10:25:00,16.18,16.18,16.16,16.16,458838.0768203818,1.1275,1.1275,1.1261,1.1261,458838.0768
2005-08-22 10:30:00,16.16,16.17,16.16,16.17,443284.2437078265,1.1261,1.1268,1.1261,1.1268,443284.2437
2005-08-22 10:35:00,16.17,16.19,16.17,16.18,678319.9440753291,1.1268,1.1282,1.1268,1.1275,678319.9441
2005-08-22 10:40:00,16.18,16.19,16.18,16.19,371563.7910221548,1.1275,1.1282,1.1275,1.1282,371563.791
2005-08-22 10:45:00,16.19,16.19,16.17,16.18,228986.9874903977,1.1282,1.1282,1.1268,1.1275,228986.9875
2005-08-22 10:50:00,16.18,16.19,16.18,16.19,266143.3665926132,1.1275,1.1282,1.1275,1.1282,266143.3666
2005-08-22 10:55:00,16.19,16.21,16.19,16.21,166339.60412038324,1.1282,1.1296,1.1282,1.1296,166339.6041
2005-08-22 11:00:00,16.21,16.21,16.18,16.18,118814.00294313088,1.1296,1.1296,1.1275,1.1275,118814.0029
2005-08-22 11:05:00,16.18,16.19,16.18,16.18,162883.1967620376,1.1275,1.1282,1.1275,1.1275,162883.1968
2005-08-22 11:10:00,16.18,16.18,16.16,16.16,324038.18984490243,1.1275,1.1275,1.1261,1.1261,324038.1898
2005-08-22 11:15:00,16.16,16.17,16.16,16.17,313236.91685007233,1.1261,1.1268,1.1261,1.1268,313236.9169
2005-08-22 11:20:00,16.17,16.2,16.17,16.2,256638.24635716272,1.1268,1.1289,1.1268,1.1289,256638.2464
2005-08-22 11:25:00,16.2,16.2,16.19,16.2,149489.6182484483,1.1289,1.1289,1.1282,1.1289,149489.6182
2005-08-22 11:30:00,16.2,16.2,16.19,16.2,109308.88270768042,1.1289,1.1289,1.1282,1.1289,109308.8827
2005-08-22 11:35:00,16.2,16.22,16.2,16.22,236331.85312688217,1.1289,1.1303,1.1289,1.1303,236331.8531
2005-08-22 11:40:00,16.22,16.23,16.22,16.22,220778.02001432684,1.1303,1.131,1.1303,1.1303,220778.02
2005-08-22 11:45:00,16.22,16.22,16.19,16.2,324038.18984490243,1.1303,1.1303,1.1282,1.1289,324038.1898
2005-08-22 11:50:00,16.2,16.2,16.18,16.18,277376.69050723646,1.1289,1.1289,1.1275,1.1275,277376.6905
2005-08-22 11:55:00,16.18,16.19,16.17,16.17,155106.28020575995,1.1275,1.1282,1.1268,1.1268,155106.2802
2005-08-22 12:00:00,16.17,16.17,16.15,16.15,210408.79793929,1.1268,1.1268,1.1254,1.1254,210408.7979
2005-08-22 12:05:00,16.15,16.17,16.15,16.16,277808.74142702966,1.1254,1.1268,1.1254,1.1261,277808.7414
2005-08-22 12:10:00,16.16,16.18,16.16,16.18,390574.0314930557,1.1261,1.1275,1.1261,1.1275,390574.0315
2005-08-22 12:15:00,16.18,16.2,16.18,16.2,314965.1205292451,1.1275,1.1289,1.1275,1.1289,314965.1205
2005-08-22 12:20:00,16.2,16.2,16.19,16.19,394462.4897711945,1.1289,1.1289,1.1282,1.1282,394462.4898
2005-08-22 12:25:00,16.19,16.19,16.18,16.18,144305.00721092988,1.1282,1.1282,1.1275,1.1275,144305.0072
2005-08-22 12:30:00,16.18,16.19,16.17,16.19,144737.05813072308,1.1275,1.1282,1.1268,1.1282,144737.0581
2005-08-22 12:35:00,16.19,16.19,16.16,16.17,200039.5758642531,1.1282,1.1282,1.1261,1.1268,200039.5759
2005-08-22 12:40:00,16.17,16.17,16.16,16.17,258366.4500363356,1.1268,1.1268,1.1261,1.1268,258366.45
2005-08-22 12:45:00,16.17,16.17,16.16,16.16,341320.22663663054,1.1268,1.1268,1.1261,1.1261,341320.2266
2005-08-22 12:50:00,16.16,16.16,16.15,16.16,219481.8672549472,1.1261,1.1261,1.1254,1.1261,219481.8673
2005-08-22 12:55:00,16.15,16.16,16.15,16.15,234171.59852791613,1.1254,1.1261,1.1254,1.1254,234171.5985
2005-08-22 13:00:00,16.16,16.16,16.15,16.16,155970.38204534637,1.1261,1.1261,1.1254,1.1261,155970.382
2005-08-22 13:05:00,16.16,16.16,16.15,16.15,203495.9832225987,1.1261,1.1261,1.1254,1.1254,203495.9832
2005-08-22 13:10:00,16.15,16.15,16.14,16.14,715476.3231775445,1.1254,1.1254,1.1247,1.1247,715476.3232
2005-08-22 13:15:00,16.14,16.14,16.13,16.13,445876.5492265857,1.1247,1.1247,1.124,1.124,445876.5492
2005-08-22 13:20:00,16.14,16.14,16.13,16.13,187942.1501100434,1.1247,1.1247,1.124,1.124,187942.1501
2005-08-22 13:25:00,16.13,16.13,16.12,16.13,185349.84459128417,1.124,1.124,1.1234,1.124,185349.8446
2005-08-22 13:30:00,16.13,16.14,16.13,16.14,292066.4217802054,1.124,1.1247,1.124,1.1247,292066.4218
2005-08-22 13:35:00,16.14,16.14,16.14,16.14,507227.77983722056,1.1247,1.1247,1.1247,1.1247,507227.7798
2005-08-22 13:40:00,16.14,16.14,16.13,16.14,60055.07785125525,1.1247,1.1247,1.124,1.1247,60055.0779
2005-08-22 13:45:00,16.14,16.14,16.14,16.14,111469.13730664644,1.1247,1.1247,1.1247,1.1247,111469.1373
2005-08-22 13:50:00,16.14,16.14,16.13,16.14,143008.85445155026,1.1247,1.1247,1.124,1.1247,143008.8545
2005-08-22 13:55:00,16.14,16.14,16.13,16.13,72152.50360546494,1.1247,1.1247,1.124,1.124,72152.5036
2005-08-22 14:00:00,16.14,16.14,16.13,16.13,344776.6339949762,1.1247,1.1247,1.124,1.124,344776.634
2005-08-22 14:05:00,16.13,16.14,16.13,16.14,190102.40470900945,1.124,1.1247,1.124,1.1247,190102.4047
2005-08-22 14:10:00,16.14,16.14,16.13,16.14,236331.85312688217,1.1247,1.1247,1.124,1.1247,236331.8531
2005-08-22 14:15:00,16.13,16.13,16.13,16.13,297683.083737517,1.124,1.124,1.124,1.124,297683.0837
2005-08-22 14:20:00,16.13,16.13,16.12,16.12,287745.91258227336,1.124,1.124,1.1234,1.1234,287745.9126
2005-08-22 14:25:00,16.12,16.13,16.11,16.11,201335.7286236327,1.1234,1.124,1.1227,1.1227,201335.7286
2005-08-22 14:30:00,16.11,16.11,16.09,16.1,127455.02133899496,1.1227,1.1227,1.1213,1.122,127455.0213
2005-08-22 14:35:00,16.1,16.11,16.09,16.09,177140.8771152133,1.122,1.1227,1.1213,1.1213,177140.8771
2005-08-22 14:40:00,16.09,16.1,16.09,16.1,235035.7003675025,1.1213,1.122,1.1213,1.122,235035.7004
2005-08-22 14:45:00,16.1,16.11,16.09,16.1,375452.2493002936,1.122,1.1227,1.1213,1.122,375452.2493
2005-08-22 14:50:00,16.1,16.11,16.09,16.1,270895.92671033845,1.122,1.1227,1.1213,1.122,270895.9267
2005-08-22 14:55:00,16.1,16.12,16.09,16.11,618264.8662240738,1.122,1.1234,1.1213,1.1227,618264.8662
2005-08-22 15:00:00,16.11,16.12,16.1,16.11,507227.77983722056,1.1227,1.1234,1.122,1.1227,507227.7798
2005-08-22 15:05:00,16.12,16.12,16.1,16.12,209112.64517991035,1.1234,1.1234,1.122,1.1234,209112.6452
2005-08-22 15:10:00,16.12,16.12,16.11,16.12,442420.1418682401,1.1234,1.1234,1.1227,1.1234,442420.1419
2005-08-22 15:15:00,16.12,16.13,16.11,16.13,653693.0416471164,1.1234,1.124,1.1227,1.124,653693.0416
2005-08-22 15:20:00,16.13,16.13,16.11,16.11,200903.6777038395,1.124,1.124,1.1227,1.1227,200903.6777
2005-08-22 15:25:00,16.11,16.13,16.1,16.12,204792.13598197832,1.1227,1.124,1.122,1.1234,204792.136
2005-08-22 15:30:00,16.12,16.14,16.12,16.14,218617.76541536083,1.1234,1.1247,1.1234,1.1247,218617.7654
2005-08-22 15:35:00,16.14,16.14,16.14,16.14,219913.91817474045,1.1247,1.1247,1.1247,1.1247,219913.9182
2005-08-22 15:40:00,16.14,16.14,16.13,16.14,292066.4217802054,1.1247,1.1247,1.124,1.1247,292066.4218
2005-08-22 15:45:00,16.14,16.14,16.12,16.13,481304.7246496284,1.1247,1.1247,1.1234,1.124,481304.7246
2005-08-22 15:50:00,16.13,16.14,16.13,16.13,356442.00882939267,1.124,1.1247,1.124,1.124,356442.0088
2005-08-22 15:55:00,16.13,16.14,16.13,16.14,742695.5311245164,1.124,1.1247,1.124,1.1247,742695.5311
2005-08-23 09:30:00,16.14,16.17,16.14,16.17,584132.8435604108,1.1247,1.1268,1.1247,1.1268,584132.8436
2005-08-23 09:35:00,16.17,16.19,16.16,16.19,726277.5961723746,1.1268,1.1282,1.1261,1.1282,726277.5962
2005-08-23 09:40:00,16.19,16.2,16.19,16.19,514140.5945539118,1.1282,1.1289,1.1282,1.1282,514140.5946
2005-08-23 09:45:00,16.19,16.2,16.18,16.2,624745.6300209719,1.1282,1.1289,1.1275,1.1289,624745.63
2005-08-23 09:50:00,16.2,16.2,16.19,16.19,524941.8675487419,1.1289,1.1289,1.1282,1.1282,524941.8675
2005-08-23 09:55:00,16.19,16.2,16.19,16.19,669678.9256794649,1.1282,1.1289,1.1282,1.1282,669678.9257
2005-08-23 10:00:00,16.19,16.19,16.18,16.19,328790.74996262765,1.1282,1.1282,1.1275,1.1282,328790.75
2005-08-23 10:05:00,16.19,16.19,16.19,16.19,424274.0032369256,1.1282,1.1282,1.1282,1.1282,424274.0032
2005-08-23 10:10:00,16.19,16.2,16.19,16.19,276944.63958744326,1.1282,1.1289,1.1282,1.1282,276944.6396
2005-08-23 10:15:00,16.19,16.19,16.19,16.19,583268.7417208244,1.1282,1.1282,1.1282,1.1282,583268.7417
2005-08-23 10:20:00,16.19,16.19,16.16,16.19,245404.92244253945,1.1282,1.1282,1.1261,1.1282,245404.9224
2005-08-23 10:25:00,16.19,16.19,16.18,16.18,430322.7161140304,1.1282,1.1282,1.1275,1.1275,430322.7161
2005-08-23 10:30:00,16.18,16.19,16.18,16.18,536175.1914633652,1.1275,1.1282,1.1275,1.1275,536175.1915
2005-08-23 10:35:00,16.18,16.19,16.18,16.19,336999.7174386985,1.1275,1.1282,1.1275,1.1282,336999.7174
2005-08-23 10:40:00,16.19,16.19,16.18,16.19,379772.75849822565,1.1282,1.1282,1.1275,1.1282,379772.7585
2005-08-23 10:45:00,16.19,16.19,16.18,16.19,446740.6510661721,1.1282,1.1282,1.1275,1.1282,446740.6511
2005-08-23 10:50:00,16.19,16.19,16.18,16.18,76473.01280339697,1.1282,1.1282,1.1275,1.1275,76473.0128
2005-08-23 10:55:00,16.18,16.18,16.17,16.17,217753.66357577444,1.1275,1.1275,1.1268,1.1268,217753.6636
2005-08-23 11:00:00,16.17,16.18,16.17,16.18,133935.785135893,1.1268,1.1275,1.1268,1.1275,133935.7851
2005-08-23 11:05:00,16.18,16.18,16.17,16.17,220778.02001432684,1.1275,1.1275,1.1268,1.1268,220778.02
2005-08-23 11:10:00,16.17,16.18,16.17,16.18,146465.2618098959,1.1268,1.1275,1.1268,1.1275,146465.2618
2005-08-23 11:15:00,16.18,16.18,16.18,16.18,159426.78940369198,1.1275,1.1275,1.1275,1.1275,159426.7894
2005-08-23 11:20:00,16.18,16.18,16.17,16.18,120542.2066223037,1.1275,1.1275,1.1268,1.1275,120542.2066
2005-08-23 11:25:00,16.18,16.18,16.17,16.18,174548.5715964541,1.1275,1.1275,1.1268,1.1275,174548.5716
2005-08-23 11:30:00,16.18,16.19,16.17,16.18,156834.48388493276,1.1275,1.1282,1.1268,1.1275,156834.4839
2005-08-23 11:35:00,16.17,16.18,16.16,16.17,146033.2108901027,1.1268,1.1275,1.1261,1.1268,146033.2109
2005-08-23 11:40:00,16.16,16.17,16.16,16.16,135663.98881506582,1.1261,1.1268,1.1261,1.1261,135663.9888
2005-08-23 11:45:00,16.16,16.16,16.13,16.13,174116.5206766609,1.1261,1.1261,1.124,1.124,174116.5207
2005-08-23 11:50:00,16.13,16.14,16.13,16.13,122270.41030147651,1.124,1.1247,1.124,1.124,122270.4103
2005-08-23 11:55:00,16.13,16.14,16.13,16.14,168067.80779955606,1.124,1.1247,1.124,1.1247,168067.8078
2005-08-23 12:00:00,16.14,16.14,16.12,16.14,329222.80088242085,1.1247,1.1247,1.1234,1.1247,329222.8009
2005-08-23 12:05:00,16.14,16.16,16.14,16.16,244972.87152274625,1.1247,1.1261,1.1247,1.1261,244972.8715
2005-08-23 12:10:00,16.15,16.15,16.13,16.13,102396.06799098916,1.1254,1.1254,1.124,1.124,102396.068
2005-08-23 12:15:00,16.13,16.14,16.13,16.13,96347.35511388432,1.124,1.1247,1.124,1.124,96347.3551
2005-08-23 12:20:00,16.13,16.15,16.13,16.14,122270.41030147651,1.124,1.1254,1.124,1.1247,122270.4103
2005-08-23 12:25:00,16.14,16.14,16.13,16.13,57030.72141270283,1.1247,1.1247,1.124,1.124,57030.7214
2005-08-23 12:30:00,16.13,16.14,16.13,16.14,85114.03119926104,1.124,1.1247,1.124,1.1247,85114.0312
2005-08-23 12:35:00,16.14,16.16,16.14,16.16,74312.75820443095,1.1247,1.1261,1.1247,1.1261,74312.7582
2005-08-23 12:40:00,16.16,16.16,16.14,16.15,55302.51773353001,1.1261,1.1261,1.1247,1.1254,55302.5177
2005-08-23 12:45:00,16.15,16.15,16.15,16.15,30675.615305317428,1.1254,1.1254,1.1254,1.1254,30675.6153
2005-08-23 12:50:00,16.15,16.16,16.15,16.16,122702.46122126972,1.1254,1.1261,1.1254,1.1261,122702.4612
2005-08-23 12:55:00,16.16,16.16,16.15,16.15,148625.5164088619,1.1261,1.1261,1.1254,1.1254,148625.5164
2005-08-23 13:00:00,16.15,16.15,16.14,16.14,60487.12877104845,1.1254,1.1254,1.1247,1.1247,60487.1288
2005-08-23 13:05:00,16.14,16.16,16.14,16.16,181893.43723293857,1.1247,1.1261,1.1247,1.1261,181893.4372
2005-08-23 13:10:00,16.16,16.16,16.15,16.15,49685.85577621837,1.1261,1.1261,1.1254,1.1254,49685.8558
2005-08-23 13:15:00,16.15,16.15,16.14,16.15,89866.59131698628,1.1254,1.1254,1.1247,1.1254,89866.5913
2005-08-23 13:20:00,16.15,16.15,16.14,16.14,53574.3140543572,1.1254,1.1254,1.1247,1.1247,53574.3141
2005-08-23 13:25:00,16.14,16.14,16.14,16.14,37156.37910221548,1.1247,1.1247,1.1247,1.1247,37156.3791
2005-08-23 13:30:00,16.14,16.14,16.13,16.14,98939.66063264354,1.1247,1.1247,1.124,1.1247,98939.6606
2005-08-23 13:35:00,16.14,16.15,16.14,16.15,92458.89683574549,1.1247,1.1254,1.1247,1.1254,92458.8968
2005-08-23 13:40:00,16.15,16.15,16.14,16.15,152946.02560679393,1.1254,1.1254,1.1247,1.1254,152946.0256
2005-08-23 13:45:00,16.15,16.16,16.15,16.15,107148.6281087144,1.1254,1.1261,1.1254,1.1254,107148.6281
2005-08-23 13:50:00,16.15,16.15,16.14,16.14,55734.568653323215,1.1254,1.1254,1.1247,1.1247,55734.5687
2005-08-23 13:55:00,16.14,16.14,16.13,16.13,56166.61957311642,1.1247,1.1247,1.124,1.124,56166.6196
2005-08-23 14:00:00,16.13,16.15,16.12,16.15,217321.6126559812,1.124,1.1254,1.1234,1.1254,217321.6127
2005-08-23 14:05:00,16.15,16.15,16.14,16.15,270031.824870752,1.1254,1.1254,1.1247,1.1254,270031.8249
2005-08-23 14:10:00,16.14,16.16,16.14,16.16,66967.8925679465,1.1247,1.1261,1.1247,1.1261,66967.8926
2005-08-23 14:15:00,16.15,16.16,16.15,16.16,161587.04400265802,1.1254,1.1261,1.1254,1.1261,161587.044
2005-08-23 14:20:00,16.16,16.18,16.16,16.17,675727.6385565698,1.1261,1.1275,1.1261,1.1268,675727.6386
2005-08-23 14:25:00,16.17,16.18,16.16,16.16,182757.53907252496,1.1268,1.1275,1.1261,1.1261,182757.5391
2005-08-23 14:30:00,16.16,16.17,16.16,16.17,102828.11891078236,1.1261,1.1268,1.1261,1.1268,102828.1189
2005-08-23 14:35:00,16.17,16.2,16.17,16.19,353417.65239084023,1.1268,1.1289,1.1268,1.1282,353417.6524
2005-08-23 14:40:00,16.2,16.21,16.19,16.2,472663.70625376434,1.1289,1.1296,1.1282,1.1289,472663.7063
2005-08-23 14:45:00,16.2,16.2,16.18,16.18,359466.3652679451,1.1289,1.1289,1.1275,1.1275,359466.3653
2005-08-23 14:50:00,16.18,16.19,16.18,16.18,155538.33112555317,1.1275,1.1282,1.1275,1.1275,155538.3311
2005-08-23 14:55:00,16.18,16.18,16.18,16.18,454517.5676224498,1.1275,1.1275,1.1275,1.1275,454517.5676
2005-08-23 15:00:00,16.18,16.18,16.17,16.18,141280.65077237744,1.1275,1.1275,1.1268,1.1275,141280.6508
2005-08-23 15:05:00,16.17,16.18,16.16,16.16,189670.35378921623,1.1268,1.1275,1.1261,1.1261,189670.3538
2005-08-23 15:10:00,16.16,16.17,16.16,16.17,177140.8771152133,1.1261,1.1268,1.1261,1.1268,177140.8771
2005-08-23 15:15:00,16.17,16.18,16.16,16.16,511980.3399549458,1.1268,1.1275,1.1261,1.1261,511980.34
2005-08-23 15:20:00,16.16,16.16,16.15,16.16,171956.2660776949,1.1261,1.1261,1.1254,1.1261,171956.2661
2005-08-23 15:25:00,16.16,16.16,16.15,16.16,219049.81633515403,1.1261,1.1261,1.1254,1.1261,219049.8163
2005-08-23 15:30:00,16.16,16.16,16.16,16.16,254477.9917581967,1.1261,1.1261,1.1261,1.1261,254477.9918
2005-08-23 15:35:00,16.16,16.16,16.16,16.16,161587.04400265802,1.1261,1.1261,1.1261,1.1261,161587.044
2005-08-23 15:40:00,16.16,16.16,16.13,16.14,388413.7768940897,1.1261,1.1261,1.124,1.1247,388413.7769
2005-08-23 15:45:00,16.14,16.14,16.14,16.14,244108.76968315983,1.1247,1.1247,1.1247,1.1247,244108.7697
2005-08-23 15:50:00,16.14,16.17,16.14,16.15,455381.66946203617,1.1247,1.1268,1.1247,1.1254,455381.6695
2005-08-23 15:55:00,16.15,16.15,16.14,16.14,560370.0429717846,1.1254,1.1254,1.1247,1.1247,560370.043
2005-08-24 09:30:00,16.15,16.19,16.15,16.18,771642.9427506609,1.1254,1.1282,1.1254,1.1275,771642.9428
2005-08-24 09:35:00,16.19,16.19,16.14,16.15,455381.66946203617,1.1282,1.1282,1.1247,1.1254,455381.6695
2005-08-24 09:40:00,16.16,16.16,16.14,16.16,503339.3215590817,1.1261,1.1261,1.1247,1.1261,503339.3216
2005-08-24 09:45:00,16.16,16.17,16.16,16.16,617832.8153042806,1.1261,1.1268,1.1261,1.1261,617832.8153
2005-08-24 09:50:00,16.16,16.16,16.13,16.15,417361.1885202343,1.1261,1.1261,1.124,1.1254,417361.1885
2005-08-24 09:55:00,16.15,16.17,16.15,16.17,2177968.6866775374,1.1254,1.1268,1.1254,1.1268,2177968.6867
2005-08-24 10:00:00,16.18,16.19,16.17,16.17,445444.4983067925,1.1275,1.1282,1.1268,1.1268,445444.4983
2005-08-24 10:05:00,16.17,16.19,16.17,16.18,416065.0357608547,1.1268,1.1282,1.1268,1.1275,416065.0358
2005-08-24 10:10:00,16.18,16.18,16.17,16.17,352121.49963146064,1.1275,1.1275,1.1268,1.1268,352121.4996
2005-08-24 10:15:00,16.17,16.19,16.17,16.18,373291.9947013276,1.1268,1.1282,1.1268,1.1275,373291.9947
2005-08-24 10:20:00,16.18,16.18,16.17,16.17,300707.44017606945,1.1275,1.1275,1.1268,1.1268,300707.4402
2005-08-24 10:25:00,16.17,16.18,16.17,16.17,423409.9013973392,1.1268,1.1275,1.1268,1.1268,423409.9014
2005-08-24 10:30:00,16.17,16.17,16.16,16.17,633818.6993366291,1.1268,1.1268,1.1261,1.1268,633818.6993
2005-08-24 10:35:00,16.17,16.18,16.17,16.17,502043.1687997021,1.1268,1.1275,1.1268,1.1268,502043.1688
2005-08-24 10:40:00,16.17,16.17,16.17,16.17,176708.82619542012,1.1268,1.1268,1.1268,1.1268,176708.8262
2005-08-24 10:45:00,16.17,16.18,16.17,16.18,402239.4063274722,1.1268,1.1275,1.1268,1.1275,402239.4063
2005-08-24 10:50:00,16.18,16.18,16.17,16.17,156402.43296513957,1.1275,1.1275,1.1268,1.1268,156402.433
2005-08-24 10:55:00,16.18,16.18,16.17,16.17,290338.21810103254,1.1275,1.1275,1.1268,1.1268,290338.2181
2005-08-24 11:00:00,16.17,16.17,16.16,16.16,470503.4516547983,1.1268,1.1268,1.1261,1.1261,470503.4517
2005-08-24 11:05:00,16.16,16.17,16.16,16.16,295954.8800583442,1.1261,1.1268,1.1261,1.1261,295954.8801
2005-08-24 11:10:00,16.16,16.17,16.16,16.17,271760.02854992484,1.1261,1.1268,1.1261,1.1268,271760.0285
2005-08-24 11:15:00,16.17,16.18,16.17,16.18,343048.4303158033,1.1268,1.1275,1.1268,1.1275,343048.4303
2005-08-24 11:20:00,16.18,16.18,16.17,16.18,225962.6310518453,1.1275,1.1275,1.1268,1.1275,225962.6311
2005-08-24 11:25:00,16.18,16.18,16.17,16.18,117085.79926395808,1.1275,1.1275,1.1268,1.1275,117085.7993
2005-08-24 11:30:00,16.18,16.18,16.17,16.18,398782.99896912655,1.1275,1.1275,1.1268,1.1275,398782.999
2005-08-24 11:35:00,16.18,16.18,16.17,16.18,362922.7726262907,1.1275,1.1275,1.1268,1.1275,362922.7726
2005-08-24 11:40:00,16.18,16.18,16.17,16.17,128319.12317858136,1.1275,1.1275,1.1268,1.1268,128319.1232
2005-08-24 11:45:00,16.18,16.18,16.17,16.18,181029.3353933521,1.1275,1.1275,1.1268,1.1275,181029.3354
2005-08-24 11:50:00,16.18,16.18,16.17,16.18,125294.76674002894,1.1275,1.1275,1.1268,1.1275,125294.7667
2005-08-24 11:55:00,16.18,16.18,16.17,16.18,292498.4726999986,1.1275,1.1275,1.1268,1.1275,292498.4727
2005-08-24 12:00:00,16.18,16.18,16.17,16.17,141712.70169217067,1.1275,1.1275,1.1268,1.1268,141712.7017
2005-08-24 12:05:00,16.17,16.18,16.17,16.18,107148.6281087144,1.1268,1.1275,1.1268,1.1275,107148.6281
2005-08-24 12:10:00,16.18,16.19,16.17,16.18,338295.8701980781,1.1275,1.1282,1.1268,1.1275,338295.8702
2005-08-24 12:15:00,16.18,16.19,16.18,16.18,116653.74834416488,1.1275,1.1282,1.1275,1.1275,116653.7483
2005-08-24 12:20:00,16.18,16.19,16.18,16.18,291634.3708604122,1.1275,1.1282,1.1275,1.1275,291634.3709
2005-08-24 12:25:00,16.18,16.19,16.18,16.19,293794.6254593782,1.1275,1.1282,1.1275,1.1282,293794.6255
2005-08-24 12:30:00,16.19,16.19,16.19,16.19,63943.53612939407,1.1282,1.1282,1.1282,1.1282,63943.5361
2005-08-24 12:35:00,16.19,16.2,16.19,16.2,99371.71155243674,1.1282,1.1289,1.1282,1.1289,99371.7116
2005-08-24 12:40:00,16.2,16.22,16.2,16.2,934958.1904324916,1.1289,1.1303,1.1289,1.1289,934958.1904
2005-08-24 12:45:00,16.2,16.25,16.2,16.25,767322.433552729,1.1289,1.1324,1.1289,1.1324,767322.4336
2005-08-24 12:50:00,16.25,16.25,16.22,16.23,468775.2479756255,1.1324,1.1324,1.1303,1.131,468775.248
2005-08-24 12:55:00,16.22,16.23,16.22,16.23,579380.2834426855,1.1303,1.131,1.1303,1.131,579380.2834
2005-08-24 13:00:00,16.23,16.23,16.2,16.21,297251.0328177238,1.131,1.131,1.1289,1.1296,297251.0328
2005-08-24 13:05:00,16.2,16.21,16.2,16.2,1370033.4666642474,1.1289,1.1296,1.1289,1.1289,1370033.4667
2005-08-24 13:10:00,16.2,16.2,16.18,16.18,792381.3869007347,1.1289,1.1289,1.1275,1.1275,792381.3869
2005-08-24 13:15:00,16.18,16.2,16.18,16.2,565554.654009303,1.1275,1.1289,1.1275,1.1289,565554.654
2005-08-24 13:20:00,16.2,16.2,16.19,16.2,670543.0275190515,1.1289,1.1289,1.1282,1.1289,670543.0275
2005-08-24 13:25:00,16.2,16.21,16.2,16.2,236763.90404667536,1.1289,1.1296,1.1289,1.1289,236763.904
2005-08-24 13:30:00,16.2,16.21,16.2,16.21,209976.7470194968,1.1289,1.1296,1.1289,1.1296,209976.747
2005-08-24 13:35:00,16.21,16.21,16.2,16.2,178869.08079438613,1.1296,1.1296,1.1289,1.1289,178869.0808
2005-08-24 13:40:00,16.2,16.21,16.2,16.2,461430.382339141,1.1289,1.1296,1.1289,1.1289,461430.3823
2005-08-24 13:45:00,16.21,16.21,16.2,16.2,136528.09065465222,1.1296,1.1296,1.1289,1.1289,136528.0907
2005-08-24 13:50:00,16.21,16.21,16.2,16.21,268735.6721113724,1.1296,1.1296,1.1289,1.1296,268735.6721
2005-08-24 13:55:00,16.21,16.21,16.2,16.21,415200.93392126827,1.1296,1.1296,1.1289,1.1296,415200.9339
2005-08-24 14:00:00,16.21,16.21,16.2,16.21,167635.75687976286,1.1296,1.1296,1.1289,1.1296,167635.7569
2005-08-24 14:05:00,16.21,16.22,16.21,16.22,234171.59852791613,1.1296,1.1303,1.1296,1.1303,234171.5985
2005-08-24 14:10:00,16.21,16.22,16.21,16.21,89434.54039719306,1.1296,1.1303,1.1296,1.1296,89434.5404
2005-08-24 14:15:00,16.21,16.22,16.2,16.21,150353.72008803472,1.1296,1.1303,1.1289,1.1296,150353.7201
2005-08-24 14:20:00,16.21,16.22,16.2,16.21,287745.91258227336,1.1296,1.1303,1.1289,1.1296,287745.9126
2005-08-24 14:25:00,16.2,16.21,16.2,16.21,123998.61398064932,1.1289,1.1296,1.1289,1.1296,123998.614
2005-08-24 14:30:00,16.21,16.22,16.2,16.2,341320.22663663054,1.1296,1.1303,1.1289,1.1289,341320.2266
2005-08-24 14:35:00,16.2,16.21,16.19,16.21,267439.5193519928,1.1289,1.1296,1.1282,1.1296,267439.5194
2005-08-24 14:40:00,16.2,16.21,16.2,16.21,197447.27034549383,1.1289,1.1296,1.1289,1.1296,197447.2703
2005-08-24 14:45:00,16.2,16.21,16.2,16.2,152513.97468700074,1.1289,1.1296,1.1289,1.1289,152513.9747
2005-08-24 14:50:00,16.2,16.21,16.2,16.21,237195.95496646856,1.1289,1.1296,1.1289,1.1296,237195.955
2005-08-24 14:55:00,16.2,16.21,16.2,16.2,459270.127740175,1.1289,1.1296,1.1289,1.1289,459270.1277
2005-08-24 15:00:00,16.21,16.21,16.18,16.19,1113395.2203070847,1.1296,1.1296,1.1275,1.1282,1113395.2203
2005-08-24 15:05:00,16.19,16.19,16.15,16.15,403535.55908685183,1.1282,1.1282,1.1254,1.1254,403535.5591
2005-08-24 15:10:00,16.15,16.16,16.11,16.11,558641.8392926118,1.1254,1.1261,1.1227,1.1227,558641.8393
2005-08-24 15:15:00,16.12,16.13,16.1,16.13,628634.0882991106,1.1234,1.124,1.122,1.124,628634.0883
2005-08-24 15:20:00,16.13,16.17,16.13,16.14,625609.7318605583,1.124,1.1268,1.124,1.1247,625609.7319
2005-08-24 15:25:00,16.13,16.14,16.12,16.12,289906.16718123935,1.124,1.1247,1.1234,1.1234,289906.1672
2005-08-24 15:30:00,16.12,16.15,16.12,16.14,348665.092273115,1.1234,1.1254,1.1234,1.1247,348665.0923
2005-08-24 15:35:00,16.15,16.16,16.15,16.16,335271.5137595257,1.1254,1.1261,1.1254,1.1261,335271.5138
2005-08-24 15:40:00,16.16,16.16,16.13,16.14,461430.382339141,1.1261,1.1261,1.124,1.1247,461430.3823
2005-08-24 15:45:00,16.14,16.14,16.13,16.14,561666.1957311642,1.1247,1.1247,1.124,1.1247,561666.1957
2005-08-24 15:50:00,16.14,16.15,16.12,16.12,793677.5396601143,1.1247,1.1254,1.1234,1.1234,793677.5397
2005-08-24 15:55:00,16.12,16.14,16.12,16.12,1249059.2091221504,1.1234,1.1247,1.1234,1.1234,1249059.2091
2005-08-25 09:30:00,16.08,16.11,16.08,16.1,908171.0334053132,1.1206,1.1227,1.1206,1.122,908171.0334
2005-08-25 09:35:00,16.09,16.1,16.07,16.08,400079.1517285062,1.1213,1.122,1.1199,1.1206,400079.1517
2005-08-25 09:40:00,16.08,16.08,16.03,16.04,1104754.2019112206,1.1206,1.1206,1.1171,1.1178,1104754.2019
2005-08-25 09:45:00,16.04,16.04,16.0,16.0,429026.5633546508,1.1178,1.1178,1.115,1.115,429026.5634
2005-08-25 09:50:00,16.0,16.02,15.99,16.01,295954.8800583442,1.115,1.1164,1.1143,1.1157,295954.8801
2005-08-25 09:55:00,16.01,16.08,16.01,16.08,448036.80382555176,1.1157,1.1206,1.1157,1.1206,448036.8038
2005-08-25 10:00:00,16.09,16.09,16.05,16.08,359898.4161877383,1.1213,1.1213,1.1185,1.1206,359898.4162
2005-08-25 10:05:00,16.08,16.11,16.08,16.1,296386.9309781374,1.1206,1.1227,1.1206,1.122,296386.931
2005-08-25 10:10:00,16.1,16.11,16.08,16.11,193558.81206735503,1.122,1.1227,1.1206,1.1227,193558.8121
2005-08-25 10:15:00,16.11,16.11,16.1,16.1,174980.6225162473,1.1227,1.1227,1.122,1.122,174980.6225
2005-08-25 10:20:00,16.1,16.11,16.09,16.1,103260.16983057556,1.122,1.1227,1.1213,1.122,103260.1698
2005-08-25 10:25:00,16.1,16.11,16.09,16.1,96779.40603367751,1.122,1.1227,1.1213,1.122,96779.406
2005-08-25 10:30:00,16.1,16.1,16.09,16.1,141280.65077237744,1.122,1.122,1.1213,1.122,141280.6508
2005-08-25 10:35:00,16.09,16.1,16.09,16.09,119678.10478271727,1.1213,1.122,1.1213,1.1213,119678.1048
2005-08-25 10:40:00,16.09,16.1,16.09,16.1,173252.41883707448,1.1213,1.122,1.1213,1.122,173252.4188
2005-08-25 10:45:00,16.1,16.1,16.09,16.09,191398.55746838904,1.122,1.122,1.1213,1.1213,191398.5575
2005-08-25 10:50:00,16.09,16.1,16.09,16.1,875767.2144208229,1.1213,1.122,1.1213,1.122,875767.2144
2005-08-25 10:55:00,16.1,16.1,16.09,16.09,218617.76541536083,1.122,1.122,1.1213,1.1213,218617.7654
2005-08-25 11:00:00,16.1,16.1,16.09,16.1,133071.68329630658,1.122,1.122,1.1213,1.122,133071.6833
2005-08-25 11:05:00,16.1,16.1,16.09,16.09,62647.38337001447,1.122,1.122,1.1213,1.1213,62647.3834
2005-08-25 11:10:00,16.09,16.09,16.09,16.09,158562.68756410558,1.1213,1.1213,1.1213,1.1213,158562.6876
2005-08-25 11:15:00,16.09,16.1,16.09,16.09,113629.39190561244,1.1213,1.122,1.1213,1.1213,113629.3919
2005-08-25 11:20:00,16.09,16.09,16.09,16.09,93322.9986753319,1.1213,1.1213,1.1213,1.1213,93322.9987
2005-08-25 11:25:00,16.09,16.1,16.09,16.1,49253.804856425166,1.1213,1.122,1.1213,1.122,49253.8049
2005-08-25 11:30:00,16.09,16.1,16.06,16.07,240652.3623248142,1.1213,1.122,1.1192,1.1199,240652.3623
2005-08-25 11:35:00,16.07,16.07,16.05,16.06,99371.71155243674,1.1199,1.1199,1.1185,1.1192,99371.7116
2005-08-25 11:40:00,16.06,16.08,16.06,16.07,140416.54893279105,1.1192,1.1206,1.1192,1.1199,140416.5489
2005-08-25 11:45:00,16.07,16.09,16.07,16.09,230715.1911695705,1.1199,1.1213,1.1199,1.1213,230715.1912
2005-08-25 11:50:00,16.09,16.1,16.09,16.1,56166.61957311642,1.1213,1.122,1.1213,1.122,56166.6196
2005-08-25 11:55:00,16.1,16.1,16.09,16.1,88570.43855760666,1.122,1.122,1.1213,1.122,88570.4386
2005-08-25 12:00:00,16.1,16.1,16.09,16.09,73880.70728463776,1.122,1.122,1.1213,1.1213,73880.7073
2005-08-25 12:05:00,16.09,16.1,16.09,16.09,130479.37777754736,1.1213,1.122,1.1213,1.1213,130479.3778
2005-08-25 12:10:00,16.09,16.09,16.09,16.09,134367.8360556862,1.1213,1.1213,1.1213,1.1213,134367.8361
2005-08-25 12:15:00,16.09,16.09,16.08,16.09,111901.18822643964,1.1213,1.1213,1.1206,1.1213,111901.1882
2005-08-25 12:20:00,16.09,16.09,16.08,16.08,179301.13171417933,1.1213,1.1213,1.1206,1.1206,179301.1317
2005-08-25 12:25:00,16.08,16.09,16.08,16.09,136960.1415744454,1.1206,1.1213,1.1206,1.1213,136960.1416
2005-08-25 12:30:00,16.09,16.09,16.08,16.09,114061.44282540564,1.1213,1.1213,1.1206,1.1213,114061.4428
2005-08-25 12:35:00,16.09,16.09,16.08,16.09,196151.11758611427,1.1213,1.1213,1.1206,1.1213,196151.1176
2005-08-25 12:40:00,16.09,16.09,16.08,16.08,349097.1431929082,1.1213,1.1213,1.1206,1.1206,349097.1432
2005-08-25 12:45:00,16.08,16.09,16.08,16.09,415632.9848410615,1.1206,1.1213,1.1206,1.1213,415632.9848
2005-08-25 12:50:00,16.09,16.1,16.09,16.09,421249.64679837314,1.1213,1.122,1.1213,1.1213,421249.6468
2005-08-25 12:55:00,16.09,16.09,16.09,16.09,595366.167475034,1.1213,1.1213,1.1213,1.1213,595366.1675
2005-08-25 13:00:00,16.09,16.09,16.08,16.08,419089.3921994071,1.1213,1.1213,1.1206,1.1206,419089.3922
2005-08-25 13:05:00,16.08,16.09,16.07,16.08,246269.02428212584,1.1206,1.1213,1.1199,1.1206,246269.0243
2005-08-25 13:10:00,16.08,16.09,16.08,16.08,157266.53480472596,1.1206,1.1213,1.1206,1.1206,157266.5348
2005-08-25 13:15:00,16.08,16.09,16.08,16.09,233307.49668832973,1.1206,1.1213,1.1206,1.1213,233307.4967
2005-08-25 13:20:00,16.09,16.09,16.08,16.09,81657.6238409154,1.1213,1.1213,1.1206,1.1213,81657.6238
2005-08-25 13:25:00,16.09,16.1,16.09,16.09,135231.9378952726,1.1213,1.122,1.1213,1.1213,135231.9379
2005-08-25 13:30:00,16.09,16.11,16.09,16.1,103260.16983057556,1.1213,1.1227,1.1213,1.122,103260.1698
2005-08-25 13:35:00,16.1,16.11,16.09,16.09,193990.86298714823,1.122,1.1227,1.1213,1.1213,193990.863
2005-08-25 13:40:00,16.09,16.1,16.09,16.1,147761.4145692755,1.1213,1.122,1.1213,1.122,147761.4146
2005-08-25 13:45:00,16.1,16.1,16.09,16.09,122702.46122126972,1.122,1.122,1.1213,1.1213,122702.4612
2005-08-25 13:50:00,16.09,16.1,16.09,16.1,83817.87843988143,1.1213,1.122,1.1213,1.122,83817.8784
2005-08-25 13:55:00,16.1,16.1,16.09,16.1,110605.03546706002,1.122,1.122,1.1213,1.122,110605.0355
2005-08-25 14:00:00,16.1,16.18,16.1,16.18,518461.1037518439,1.122,1.1275,1.122,1.1275,518461.1038
2005-08-25 14:05:00,16.18,16.26,16.17,16.25,1524275.645030421,1.1275,1.1331,1.1268,1.1324,1524275.645
2005-08-25 14:10:00,16.25,16.27,16.18,16.18,1017911.9670327868,1.1324,1.1338,1.1275,1.1275,1017911.967
2005-08-25 14:15:00,16.18,16.21,16.17,16.2,544816.2098592293,1.1275,1.1296,1.1268,1.1289,544816.2099
2005-08-25 14:20:00,16.2,16.25,16.2,16.25,499882.91420073615,1.1289,1.1324,1.1289,1.1324,499882.9142
2005-08-25 14:25:00,16.24,16.26,16.24,16.25,651100.7361283572,1.1317,1.1331,1.1317,1.1324,651100.7361
2005-08-25 14:30:00,16.25,16.25,16.24,16.24,488649.59028611286,1.1324,1.1324,1.1317,1.1317,488649.5903
2005-08-25 14:35:00,16.24,16.26,16.24,16.26,508955.9835163934,1.1317,1.1331,1.1317,1.1331,508955.9835
2005-08-25 14:40:00,16.26,16.26,16.25,16.26,369403.5364231888,1.1331,1.1331,1.1324,1.1331,369403.5364
2005-08-25 14:45:00,16.26,16.26,16.24,16.25,274352.334068684,1.1331,1.1331,1.1317,1.1324,274352.3341
2005-08-25 14:50:00,16.25,16.25,16.24,16.25,152513.97468700074,1.1324,1.1324,1.1317,1.1324,152513.9747
2005-08-25 14:55:00,16.25,16.25,16.24,16.24,366811.2309044295,1.1324,1.1324,1.1317,1.1317,366811.2309
2005-08-25 15:00:00,16.24,16.25,16.24,16.24,138256.29433382503,1.1317,1.1324,1.1317,1.1317,138256.2943
2005-08-25 15:05:00,16.24,16.25,16.23,16.24,278240.79234682285,1.1317,1.1324,1.131,1.1317,278240.7923
2005-08-25 15:10:00,16.24,16.24,16.23,16.24,346936.88859394216,1.1317,1.1317,1.131,1.1317,346936.8886
2005-08-25 15:15:00,16.24,16.25,16.24,16.25,242380.566003987,1.1317,1.1324,1.1317,1.1324,242380.566
2005-08-25 15:20:00,16.25,16.25,16.24,16.24,144737.05813072308,1.1324,1.1324,1.1317,1.1317,144737.0581
2005-08-25 15:25:00,16.24,16.24,16.19,16.2,419521.4431192004,1.1317,1.1317,1.1282,1.1289,419521.4431
2005-08-25 15:30:00,16.2,16.2,16.18,16.19,323606.13892510923,1.1289,1.1289,1.1275,1.1282,323606.1389
2005-08-25 15:35:00,16.19,16.2,16.17,16.18,540927.7515810904,1.1282,1.1289,1.1268,1.1275,540927.7516
2005-08-25 15:40:00,16.18,16.18,16.16,16.16,396622.74437016057,1.1275,1.1275,1.1261,1.1261,396622.7444
2005-08-25 15:45:00,16.16,16.2,16.16,16.18,524509.8166289487,1.1261,1.1289,1.1261,1.1275,524509.8166
2005-08-25 15:50:00,16.18,16.19,16.17,16.17,342616.37939601013,1.1275,1.1282,1.1268,1.1268,342616.3794
2005-08-25 15:55:00,16.17,16.19,16.17,16.18,494266.2522434245,1.1268,1.1282,1.1268,1.1275,494266.2522
2005-08-26 09:30:00,16.13,16.19,16.13,16.18,768186.5353923154,1.124,1.1282,1.124,1.1275,768186.5354
2005-08-26 09:35:00,16.19,16.2,16.18,16.19,332247.1573209733,1.1282,1.1289,1.1275,1.1282,332247.1573
2005-08-26 09:40:00,16.19,16.22,16.18,16.21,228986.9874903977,1.1282,1.1303,1.1275,1.1296,228986.9875
2005-08-26 09:45:00,16.21,16.21,16.15,16.17,555617.4828540593,1.1296,1.1296,1.1254,1.1268,555617.4829
2005-08-26 09:50:00,16.17,16.18,16.16,16.17,417793.2394400275,1.1268,1.1275,1.1261,1.1268,417793.2394
2005-08-26 09:55:00,16.17,16.18,16.16,16.16,531854.6822654331,1.1268,1.1275,1.1261,1.1261,531854.6823
2005-08-26 10:00:00,16.16,16.16,16.13,16.14,366811.2309044295,1.1261,1.1261,1.124,1.1247,366811.2309
2005-08-26 10:05:00,16.14,16.15,16.12,16.14,380636.8603378121,1.1247,1.1254,1.1234,1.1247,380636.8603
2005-08-26 10:10:00,16.14,16.15,16.14,16.14,234603.6494477093,1.1247,1.1254,1.1247,1.1247,234603.6494
2005-08-26 10:15:00,16.14,16.14,16.11,16.12,209976.7470194968,1.1247,1.1247,1.1227,1.1234,209976.747
2005-08-26 10:20:00,16.12,16.13,16.12,16.13,163747.29860162403,1.1234,1.124,1.1234,1.124,163747.2986
2005-08-26 10:25:00,16.13,16.13,16.12,16.13,135231.9378952726,1.124,1.124,1.1234,1.124,135231.9379
2005-08-26 10:30:00,16.13,16.13,16.11,16.11,291634.3708604122,1.124,1.124,1.1227,1.1227,291634.3709
2005-08-26 10:35:00,16.11,16.13,16.11,16.12,146897.3127296891,1.1227,1.124,1.1227,1.1234,146897.3127
2005-08-26 10:40:00,16.12,16.13,16.11,16.11,223370.32553308608,1.1234,1.124,1.1227,1.1227,223370.3255
2005-08-26 10:45:00,16.11,16.11,16.09,16.09,304595.8984542083,1.1227,1.1227,1.1213,1.1213,304595.8985
2005-08-26 10:50:00,16.09,16.09,16.06,16.06,268735.6721113724,1.1213,1.1213,1.1192,1.1192,268735.6721
2005-08-26 10:55:00,16.06,16.08,16.06,16.08,68696.0962471193,1.1192,1.1206,1.1192,1.1206,68696.0962
2005-08-26 11:00:00,16.08,16.08,16.07,16.08,230715.1911695705,1.1206,1.1206,1.1199,1.1206,230715.1912
2005-08-26 11:05:00,16.08,16.09,16.07,16.08,158994.73848389878,1.1206,1.1213,1.1199,1.1206,158994.7385
2005-08-26 11:10:00,16.08,16.1,16.08,16.09,159426.78940369198,1.1206,1.122,1.1206,1.1213,159426.7894
2005-08-26 11:15:00,16.09,16.1,16.09,16.09,108012.7299483008,1.1213,1.122,1.1213,1.1213,108012.7299
2005-08-26 11:20:00,16.1,16.1,16.08,16.08,145169.10905051627,1.122,1.122,1.1206,1.1206,145169.1091
2005-08-26 11:25:00,16.08,16.09,16.07,16.07,229419.0384101909,1.1206,1.1213,1.1199,1.1199,229419.0384
2005-08-26 11:30:00,16.07,16.09,16.07,16.09,147329.3636494823,1.1199,1.1213,1.1199,1.1213,147329.3636
2005-08-26 11:35:00,16.09,16.09,16.07,16.07,455813.7203818294,1.1213,1.1213,1.1199,1.1199,455813.7204
2005-08-26 11:40:00,16.07,16.08,16.06,16.08,225530.58013205207,1.1199,1.1206,1.1192,1.1206,225530.5801
2005-08-26 11:45:00,16.08,16.08,16.06,16.07,221642.12185391324,1.1206,1.1206,1.1192,1.1199,221642.1219
2005-08-26 11:50:00,16.07,16.07,16.06,16.06,96347.35511388432,1.1199,1.1199,1.1192,1.1192,96347.3551
2005-08-26 11:55:00,16.06,16.08,16.06,16.06,120974.25754209692,1.1192,1.1206,1.1192,1.1192,120974.2575
2005-08-26 12:00:00,16.06,16.07,16.06,16.07,332247.1573209733,1.1192,1.1199,1.1192,1.1199,332247.1573
2005-08-26 12:05:00,16.07,16.07,16.07,16.07,133071.68329630658,1.1199,1.1199,1.1199,1.1199,133071.6833
2005-08-26 12:10:00,16.07,16.08,16.07,16.08,129615.27593796096,1.1199,1.1206,1.1199,1.1206,129615.2759
2005-08-26 12:15:00,16.08,16.1,16.08,16.09,115357.59558478526,1.1206,1.122,1.1206,1.1213,115357.5956
2005-08-26 12:20:00,16.09,16.09,16.08,16.08,104124.27167016198,1.1213,1.1213,1.1206,1.1206,104124.2717
2005-08-26 12:25:00,16.08,16.08,16.07,16.08,32835.86990428344,1.1206,1.1206,1.1199,1.1206,32835.8699
2005-08-26 12:30:00,16.08,16.08,16.07,16.07,214297.2562174288,1.1206,1.1206,1.1199,1.1199,214297.2562
2005-08-26 12:35:00,16.07,16.07,16.07,16.07,212137.0016184628,1.1199,1.1199,1.1199,1.1199,212137.0016
2005-08-26 12:40:00,16.07,16.07,16.07,16.07,138256.29433382503,1.1199,1.1199,1.1199,1.1199,138256.2943
2005-08-26 12:45:00,16.07,16.08,16.07,16.08,149921.66916824153,1.1199,1.1206,1.1199,1.1206,149921.6692
2005-08-26 12:50:00,16.07,16.08,16.07,16.07,136960.1415744454,1.1199,1.1206,1.1199,1.1199,136960.1416
2005-08-26 12:55:00,16.07,16.09,16.07,16.09,82089.67476070861,1.1199,1.1213,1.1199,1.1213,82089.6748
2005-08-26 13:00:00,16.09,16.1,16.09,16.1,63943.53612939407,1.1213,1.122,1.1213,1.122,63943.5361
2005-08-26 13:05:00,16.1,16.1,16.08,16.08,72584.55452525814,1.122,1.122,1.1206,1.1206,72584.5545
2005-08-26 13:10:00,16.08,16.09,16.08,16.08,86410.18395864064,1.1206,1.1213,1.1206,1.1206,86410.184
2005-08-26 13:15:00,16.08,16.08,16.08,16.08,185781.8955110774,1.1206,1.1206,1.1206,1.1206,185781.8955
2005-08-26 13:20:00,16.08,16.08,16.08,16.08,154674.22928596675,1.1206,1.1206,1.1206,1.1206,154674.2293
2005-08-26 13:25:00,16.08,16.08,16.06,16.07,647644.3287700117,1.1206,1.1206,1.1192,1.1199,647644.3288
2005-08-26 13:30:00,16.07,16.07,16.06,16.07,160722.9421630716,1.1199,1.1199,1.1192,1.1199,160722.9422
2005-08-26 13:35:00,16.06,16.06,16.05,16.06,127455.02133899496,1.1192,1.1192,1.1185,1.1192,127455.0213
2005-08-26 13:40:00,16.06,16.06,16.06,16.06,70424.29992629212,1.1192,1.1192,1.1192,1.1192,70424.2999
2005-08-26 13:45:00,16.06,16.07,16.06,16.07,104988.3735097484,1.1192,1.1199,1.1192,1.1199,104988.3735
2005-08-26 13:50:00,16.07,16.07,16.06,16.07,119678.10478271727,1.1199,1.1199,1.1192,1.1199,119678.1048
2005-08-26 13:55:00,16.06,16.08,16.06,16.08,164611.40044121043,1.1192,1.1206,1.1192,1.1206,164611.4004
2005-08-26 14:00:00,16.07,16.08,16.06,16.06,261822.8573946812,1.1199,1.1206,1.1192,1.1192,261822.8574
2005-08-26 14:05:00,16.06,16.07,16.06,16.07,193558.81206735503,1.1192,1.1199,1.1192,1.1199,193558.8121
2005-08-26 14:10:00,16.07,16.07,16.06,16.07,191398.55746838904,1.1199,1.1199,1.1192,1.1199,191398.5575
2005-08-26 14:15:00,16.07,16.07,16.06,16.06,202631.8813830123,1.1199,1.1199,1.1192,1.1192,202631.8814
2005-08-26 14:20:00,16.06,16.08,16.06,16.07,288610.01442185976,1.1192,1.1206,1.1192,1.1199,288610.0144
2005-08-26 14:25:00,16.07,16.11,16.07,16.1,552161.0754957137,1.1199,1.1227,1.1199,1.122,552161.0755
2005-08-26 14:30:00,16.1,16.11,16.1,16.1,181029.3353933521,1.122,1.1227,1.122,1.122,181029.3354
2005-08-26 14:35:00,16.1,16.1,16.08,16.09,89002.48947739987,1.122,1.122,1.1206,1.1213,89002.4895
2005-08-26 14:40:00,16.09,16.11,16.09,16.11,132207.5814567202,1.1213,1.1227,1.1213,1.1227,132207.5815
2005-08-26 14:45:00,16.11,16.13,16.11,16.12,208680.5942601172,1.1227,1.124,1.1227,1.1234,208680.5943
2005-08-26 14:50:00,16.12,16.13,16.12,16.13,514572.645473705,1.1234,1.124,1.1234,1.124,514572.6455
2005-08-26 14:55:00,16.13,16.13,16.12,16.12,104124.27167016198,1.124,1.124,1.1234,1.1234,104124.2717
2005-08-26 15:00:00,16.12,16.13,16.12,16.12,286881.8107426869,1.1234,1.124,1.1234,1.1234,286881.8107
2005-08-26 15:05:00,16.12,16.14,16.11,16.14,210840.8488590832,1.1234,1.1247,1.1227,1.1247,210840.8489
2005-08-26 15:10:00,16.14,16.15,16.12,16.12,373291.9947013276,1.1247,1.1254,1.1234,1.1234,373291.9947
2005-08-26 15:15:00,16.13,16.13,16.11,16.13,341752.27755642374,1.124,1.124,1.1227,1.124,341752.2776
2005-08-26 15:20:00,16.12,16.12,16.11,16.11,118381.95202333768,1.1234,1.1234,1.1227,1.1227,118381.952
2005-08-26 15:25:00,16.11,16.12,16.1,16.1,117085.79926395808,1.1227,1.1234,1.122,1.122,117085.7993
2005-08-26 15:30:00,16.1,16.12,16.09,16.1,290338.21810103254,1.122,1.1234,1.1213,1.122,290338.2181
2005-08-26 15:35:00,16.1,16.11,16.1,16.11,121838.3593816833,1.122,1.1227,1.122,1.1227,121838.3594
2005-08-26 15:40:00,16.11,16.11,16.07,16.08,521485.4601903963,1.1227,1.1227,1.1199,1.1206,521485.4602
2005-08-26 15:45:00,16.07,16.1,16.06,16.1,610055.898748003,1.1199,1.122,1.1192,1.122,610055.8987
2005-08-26 15:50:00,16.1,16.11,16.09,16.09,653260.9907273232,1.122,1.1227,1.1213,1.1213,653260.9907
2005-08-26 15:55:00,16.1,16.1,16.09,16.09,894777.4548917238,1.122,1.122,1.1213,1.1213,894777.4549
2005-08-29 09:30:00,15.99,16.04,15.99,16.03,535743.140543572,1.1143,1.1178,1.1143,1.1171,535743.1405
2005-08-29 09:35:00,16.03,16.03,15.98,15.98,247133.12612171224,1.1171,1.1171,1.1136,1.1136,247133.1261
2005-08-29 09:40:00,15.98,16.03,15.98,16.0,532718.7841050195,1.1136,1.1171,1.1136,1.115,532718.7841
2005-08-29 09:45:00,16.0,16.01,15.99,16.0,263551.061073854,1.115,1.1157,1.1143,1.115,263551.0611
2005-08-29 09:50:00,16.0,16.0,15.98,16.0,194854.96482673465,1.115,1.115,1.1136,1.115,194854.9648
2005-08-29 09:55:00,16.0,16.02,15.99,16.01,430754.7670338236,1.115,1.1164,1.1143,1.1157,430754.767
2005-08-29 10:00:00,16.01,16.03,16.01,16.02,360762.5180273247,1.1157,1.1171,1.1157,1.1164,360762.518
2005-08-29 10:05:00,16.02,16.05,16.0,16.05,202199.8304632191,1.1164,1.1185,1.115,1.1185,202199.8305
2005-08-29 10:10:00,16.05,16.13,16.04,16.12,367675.332744016,1.1185,1.124,1.1178,1.1234,367675.3327
2005-08-29 10:15:00,16.12,16.17,16.11,16.11,570307.2141270282,1.1234,1.1268,1.1227,1.1227,570307.2141
2005-08-29 10:20:00,16.11,16.11,16.05,16.11,235035.7003675025,1.1227,1.1227,1.1185,1.1227,235035.7004
2005-08-29 10:25:00,16.11,16.12,16.07,16.08,107580.6790285076,1.1227,1.1234,1.1199,1.1206,107580.679
2005-08-29 10:30:00,16.07,16.08,16.06,16.06,91162.74407636588,1.1199,1.1206,1.1192,1.1192,91162.7441
2005-08-29 10:35:00,16.05,16.13,16.05,16.13,224666.47829246568,1.1185,1.124,1.1185,1.124,224666.4783
2005-08-29 10:40:00,16.14,16.14,16.07,16.07,196151.11758611427,1.1247,1.1247,1.1199,1.1199,196151.1176
2005-08-29 10:45:00,16.07,16.08,16.07,16.07,64807.63796898048,1.1199,1.1206,1.1199,1.1199,64807.638
2005-08-29 10:50:00,16.07,16.07,16.04,16.04,119246.05386292408,1.1199,1.1199,1.1178,1.1178,119246.0539
2005-08-29 10:55:00,16.05,16.06,16.05,16.05,218185.71449556763,1.1185,1.1192,1.1185,1.1185,218185.7145
2005-08-29 11:00:00,16.06,16.08,16.06,16.06,175412.6734360405,1.1192,1.1206,1.1192,1.1192,175412.6734
2005-08-29 11:05:00,16.06,16.09,16.06,16.08,140416.54893279105,1.1192,1.1213,1.1192,1.1206,140416.5489
2005-08-29 11:10:00,16.08,16.08,16.05,16.05,127022.97041920177,1.1206,1.1206,1.1185,1.1185,127022.9704
2005-08-29 11:15:00,16.05,16.06,16.04,16.05,114061.44282540564,1.1185,1.1192,1.1178,1.1185,114061.4428
2005-08-29 11:20:00,16.05,16.06,16.04,16.05,55734.568653323215,1.1185,1.1192,1.1178,1.1185,55734.5687
2005-08-29 11:25:00,16.05,16.06,16.04,16.05,65671.73980856688,1.1185,1.1192,1.1178,1.1185,65671.7398
2005-08-29 11:30:00,16.05,16.07,16.05,16.06,186645.9973506638,1.1185,1.1199,1.1185,1.1192,186645.9974
2005-08-29 11:35:00,16.06,16.1,16.06,16.1,167203.70595996964,1.1192,1.122,1.1192,1.122,167203.706
2005-08-29 11:40:00,16.11,16.12,16.1,16.11,162883.1967620376,1.1227,1.1234,1.122,1.1227,162883.1968
2005-08-29 11:45:00,16.11,16.13,16.1,16.11,274352.334068684,1.1227,1.124,1.122,1.1227,274352.3341
2005-08-29 11:50:00,16.1,16.12,16.1,16.11,187078.048270457,1.122,1.1234,1.122,1.1227,187078.0483
2005-08-29 11:55:00,16.1,16.11,16.1,16.1,74744.80912422415,1.122,1.1227,1.122,1.122,74744.8091
2005-08-29 12:00:00,16.1,16.1,16.09,16.09,100667.86431181636,1.122,1.122,1.1213,1.1213,100667.8643
2005-08-29 12:05:00,16.09,16.1,16.09,16.1,72152.50360546494,1.1213,1.122,1.1213,1.122,72152.5036
2005-08-29 12:10:00,16.1,16.13,16.09,16.13,116653.74834416488,1.122,1.124,1.1213,1.124,116653.7483
2005-08-29 12:15:00,16.13,16.13,16.11,16.11,50117.90669601157,1.124,1.124,1.1227,1.1227,50117.9067
2005-08-29 12:20:00,16.11,16.12,16.11,16.11,139984.49801299785,1.1227,1.1234,1.1227,1.1227,139984.498
2005-08-29 12:25:00,16.11,16.14,16.11,16.14,208680.5942601172,1.1227,1.1247,1.1227,1.1247,208680.5943
2005-08-29 12:30:00,16.14,16.15,16.11,16.11,113197.34098581925,1.1247,1.1254,1.1227,1.1227,113197.341
2005-08-29 12:35:00,16.11,16.12,16.1,16.11,88138.38763781346,1.1227,1.1234,1.122,1.1227,88138.3876
2005-08-29 12:40:00,16.11,16.13,16.1,16.12,81225.5729211222,1.1227,1.124,1.122,1.1234,81225.5729
2005-08-29 12:45:00,16.12,16.12,16.1,16.11,55734.568653323215,1.1234,1.1234,1.122,1.1227,55734.5687
2005-08-29 12:50:00,16.11,16.11,16.1,16.11,76040.96188360377,1.1227,1.1227,1.122,1.1227,76040.9619
2005-08-29 12:55:00,16.11,16.11,16.1,16.11,214729.307137222,1.1227,1.1227,1.122,1.1227,214729.3071
2005-08-29 13:00:00,16.11,16.13,16.11,16.11,416065.0357608547,1.1227,1.124,1.1227,1.1227,416065.0358
2005-08-29 13:05:00,16.11,16.12,16.1,16.1,179733.18263397255,1.1227,1.1234,1.122,1.122,179733.1826
2005-08-29 13:10:00,16.11,16.12,16.1,16.12,97211.45695347073,1.1227,1.1234,1.122,1.1234,97211.457
2005-08-29 13:15:00,16.12,16.14,16.12,16.12,305892.05121358787,1.1234,1.1247,1.1234,1.1234,305892.0512
2005-08-29 13:20:00,16.12,16.13,16.12,16.13,176276.77527562692,1.1234,1.124,1.1234,1.124,176276.7753
2005-08-29 13:25:00,16.13,16.13,16.12,16.13,117085.79926395808,1.124,1.124,1.1234,1.124,117085.7993
2005-08-29 13:30:00,16.13,16.13,16.11,16.12,87274.28579822705,1.124,1.124,1.1227,1.1234,87274.2858
2005-08-29 13:35:00,16.12,16.13,16.12,16.13,81657.6238409154,1.1234,1.124,1.1234,1.124,81657.6238
2005-08-29 13:40:00,16.13,16.14,16.12,16.14,190534.45562880265,1.124,1.1247,1.1234,1.1247,190534.4556
2005-08-29 13:45:00,16.14,16.15,16.14,16.14,184917.79367149097,1.1247,1.1254,1.1247,1.1247,184917.7937
2005-08-29 13:50:00,16.14,16.15,16.13,16.14,202199.8304632191,1.1247,1.1254,1.124,1.1247,202199.8305
2005-08-29 13:55:00,16.14,16.14,16.13,16.14,172388.3169974881,1.1247,1.1247,1.124,1.1247,172388.317
2005-08-29 14:00:00,16.14,16.14,16.13,16.13,257070.2972769559,1.1247,1.1247,1.124,1.124,257070.2973
2005-08-29 14:05:00,16.13,16.13,16.12,16.12,98075.55879305712,1.124,1.124,1.1234,1.1234,98075.5588
2005-08-29 14:10:00,16.12,16.12,16.11,16.11,241084.4132446074,1.1234,1.1234,1.1227,1.1227,241084.4132
2005-08-29 14:15:00,16.11,16.12,16.1,16.1,192694.71022776864,1.1227,1.1234,1.122,1.122,192694.7102
2005-08-29 14:20:00,16.1,16.1,16.09,16.1,102828.11891078236,1.122,1.122,1.1213,1.122,102828.1189
2005-08-29 14:25:00,16.1,16.1,16.09,16.1,105852.4753493348,1.122,1.122,1.1213,1.122,105852.4753
2005-08-29 14:30:00,16.1,16.1,16.09,16.1,84681.98027946783,1.122,1.122,1.1213,1.122,84681.9803
2005-08-29 14:35:00,16.09,16.09,16.07,16.07,280833.0978655821,1.1213,1.1213,1.1199,1.1199,280833.0979
2005-08-29 14:40:00,16.07,16.12,16.07,16.11,264847.2138332336,1.1199,1.1234,1.1199,1.1227,264847.2138
2005-08-29 14:45:00,16.11,16.11,16.1,16.11,45365.346578286335,1.1227,1.1227,1.122,1.1227,45365.3466
2005-08-29 14:50:00,16.1,16.11,16.08,16.1,130911.42869734055,1.122,1.1227,1.1206,1.122,130911.4287
2005-08-29 14:55:00,16.1,16.11,16.1,16.11,67831.99440753291,1.122,1.1227,1.122,1.1227,67831.9944
2005-08-29 15:00:00,16.11,16.13,16.11,16.12,98507.60971285032,1.1227,1.124,1.1227,1.1234,98507.6097
2005-08-29 15:05:00,16.12,16.15,16.12,16.14,283425.40338434133,1.1234,1.1254,1.1234,1.1247,283425.4034
2005-08-29 15:10:00,16.14,16.15,16.13,16.15,180165.2335537657,1.1247,1.1254,1.124,1.1254,180165.2336
2005-08-29 15:15:00,16.15,16.17,16.15,16.17,233307.49668832973,1.1254,1.1268,1.1254,1.1268,233307.4967
2005-08-29 15:20:00,16.17,16.17,16.15,16.16,208680.5942601172,1.1268,1.1268,1.1254,1.1261,208680.5943
2005-08-29 15:25:00,16.16,16.16,16.15,16.16,183189.58999231816,1.1261,1.1261,1.1254,1.1261,183189.59
2005-08-29 15:30:00,16.16,16.16,16.14,16.14,110605.03546706002,1.1261,1.1261,1.1247,1.1247,110605.0355
2005-08-29 15:35:00,16.15,16.15,16.13,16.13,377180.4529794664,1.1254,1.1254,1.124,1.124,377180.453
2005-08-29 15:40:00,16.13,16.13,16.12,16.13,294226.6763791714,1.124,1.124,1.1234,1.124,294226.6764
2005-08-29 15:45:00,16.13,16.13,16.12,16.13,231579.2930091569,1.124,1.124,1.1234,1.124,231579.293
2005-08-29 15:50:00,16.13,16.13,16.12,16.13,347368.9395137354,1.124,1.124,1.1234,1.124,347368.9395
2005-08-29 15:55:00,16.13,16.13,16.11,16.12,686960.9624711932,1.124,1.124,1.1227,1.1234,686960.9625
2005-08-30 09:30:00,16.12,16.12,16.1,16.12,782444.215745491,1.1234,1.1234,1.122,1.1234,782444.2157
2005-08-30 09:35:00,16.12,16.13,16.1,16.12,345640.73583456257,1.1234,1.124,1.122,1.1234,345640.7358
2005-08-30 09:40:00,16.12,16.13,16.1,16.11,374588.1474607072,1.1234,1.124,1.122,1.1227,374588.1475
2005-08-30 09:45:00,16.11,16.11,16.06,16.07,445444.4983067925,1.1227,1.1227,1.1192,1.1199,445444.4983
2005-08-30 09:50:00,16.07,16.1,16.06,16.1,226394.6819716385,1.1199,1.122,1.1192,1.122,226394.682
2005-08-30 09:55:00,16.09,16.1,16.07,16.07,195287.01574652785,1.1213,1.122,1.1199,1.1199,195287.0157
2005-08-30 10:00:00,16.08,16.1,16.07,16.1,200039.5758642531,1.1206,1.122,1.1199,1.122,200039.5759
2005-08-30 10:05:00,16.1,16.1,16.07,16.1,365515.0781450499,1.122,1.122,1.1199,1.122,365515.0781
2005-08-30 10:10:00,16.09,16.1,16.07,16.08,302867.69477503543,1.1213,1.122,1.1199,1.1206,302867.6948
2005-08-30 10:15:00,16.08,16.09,16.06,16.06,218185.71449556763,1.1206,1.1213,1.1192,1.1192,218185.7145
2005-08-30 10:20:00,16.06,16.08,16.06,16.07,341752.27755642374,1.1192,1.1206,1.1192,1.1199,341752.2776
2005-08-30 10:25:00,16.07,16.08,16.06,16.07,231147.2420893637,1.1199,1.1206,1.1192,1.1199,231147.2421
2005-08-30 10:30:00,16.07,16.08,16.05,16.06,203495.9832225987,1.1199,1.1206,1.1185,1.1192,203495.9832
2005-08-30 10:35:00,16.06,16.06,16.02,16.03,288610.01442185976,1.1192,1.1192,1.1164,1.1171,288610.0144
2005-08-30 10:40:00,16.03,16.04,16.0,16.01,319717.6806469704,1.1171,1.1178,1.115,1.1157,319717.6806
2005-08-30 10:45:00,16.01,16.03,16.0,16.02,310212.5604115199,1.1157,1.1171,1.115,1.1164,310212.5604
2005-08-30 10:50:00,16.02,16.03,16.01,16.03,434211.1743921692,1.1164,1.1171,1.1157,1.1171,434211.1744
2005-08-30 10:55:00,16.03,16.04,16.02,16.04,180597.2844735589,1.1171,1.1178,1.1164,1.1178,180597.2845
2005-08-30 11:00:00,16.04,16.04,16.03,16.03,168067.80779955606,1.1178,1.1178,1.1171,1.1171,168067.8078
2005-08-30 11:05:00,16.03,16.04,16.03,16.03,181893.43723293857,1.1171,1.1178,1.1171,1.1171,181893.4372
2005-08-30 11:10:00,16.03,16.03,16.01,16.03,144737.05813072308,1.1171,1.1171,1.1157,1.1171,144737.0581
2005-08-30 11:15:00,16.02,16.03,16.01,16.02,362058.6707867043,1.1164,1.1171,1.1157,1.1164,362058.6708
2005-08-30 11:20:00,16.01,16.04,16.01,16.03,423409.9013973392,1.1157,1.1178,1.1157,1.1171,423409.9014
2005-08-30 11:25:00,16.03,16.06,16.03,16.06,450197.05842451775,1.1171,1.1192,1.1171,1.1192,450197.0584
2005-08-30 11:30:00,16.05,16.06,16.02,16.02,168067.80779955606,1.1185,1.1192,1.1164,1.1164,168067.8078
2005-08-30 11:35:00,16.02,16.04,16.0,16.03,320149.7315667636,1.1164,1.1178,1.115,1.1171,320149.7316
2005-08-30 11:40:00,16.03,16.03,16.0,16.02,340456.12479704415,1.1171,1.1171,1.115,1.1164,340456.1248
2005-08-30 11:45:00,16.02,16.03,16.01,16.01,562098.2466509574,1.1164,1.1171,1.1157,1.1157,562098.2467
2005-08-30 11:50:00,16.02,16.03,16.01,16.03,1853066.3949930489,1.1164,1.1171,1.1157,1.1171,1853066.395
2005-08-30 11:55:00,16.03,16.04,16.02,16.02,184917.79367149097,1.1171,1.1178,1.1164,1.1164,184917.7937
2005-08-30 12:00:00,16.02,16.04,16.02,16.03,359898.4161877383,1.1164,1.1178,1.1164,1.1171,359898.4162
2005-08-30 12:05:00,16.03,16.04,16.02,16.04,129615.27593796096,1.1171,1.1178,1.1164,1.1178,129615.2759
2005-08-30 12:10:00,16.04,16.05,16.03,16.03,165043.45136100362,1.1178,1.1185,1.1171,1.1171,165043.4514
2005-08-30 12:15:00,16.03,16.04,16.02,16.03,173684.4697568677,1.1171,1.1178,1.1164,1.1171,173684.4698
2005-08-30 12:20:00,16.03,16.05,16.03,16.05,233307.49668832973,1.1171,1.1185,1.1171,1.1185,233307.4967
2005-08-30 12:25:00,16.04,16.07,16.04,16.05,242380.566003987,1.1178,1.1199,1.1178,1.1185,242380.566
2005-08-30 12:30:00,16.06,16.07,16.06,16.06,171524.21515790166,1.1192,1.1199,1.1192,1.1192,171524.2152
2005-08-30 12:35:00,16.06,16.06,16.05,16.06,48821.75393663196,1.1192,1.1192,1.1185,1.1192,48821.7539
2005-08-30 12:40:00,16.06,16.06,16.04,16.05,250157.48256026467,1.1192,1.1192,1.1178,1.1185,250157.4826
2005-08-30 12:45:00,16.04,16.07,16.04,16.07,199175.47402466668,1.1178,1.1199,1.1178,1.1199,199175.474
2005-08-30 12:50:00,16.07,16.08,16.07,16.07,114061.44282540564,1.1199,1.1206,1.1199,1.1199,114061.4428
2005-08-30 12:55:00,16.07,16.09,16.07,16.07,104988.3735097484,1.1199,1.1213,1.1199,1.1199,104988.3735
2005-08-30 13:00:00,16.07,16.07,16.07,16.07,129615.27593796096,1.1199,1.1199,1.1199,1.1199,129615.2759
2005-08-30 13:05:00,16.07,16.07,16.06,16.07,97211.45695347073,1.1199,1.1199,1.1192,1.1199,97211.457
2005-08-30 13:10:00,16.07,16.07,16.05,16.07,311940.76409069274,1.1199,1.1199,1.1185,1.1199,311940.7641
2005-08-30 13:15:00,16.07,16.07,16.06,16.07,97643.50787326392,1.1199,1.1199,1.1192,1.1199,97643.5079
2005-08-30 13:20:00,16.06,16.07,16.06,16.07,56598.67049290962,1.1192,1.1199,1.1192,1.1199,56598.6705
2005-08-30 13:25:00,16.06,16.07,16.06,16.07,137392.1924942386,1.1192,1.1199,1.1192,1.1199,137392.1925
2005-08-30 13:30:00,16.07,16.08,16.07,16.08,146897.3127296891,1.1199,1.1206,1.1199,1.1206,146897.3127
2005-08-30 13:35:00,16.08,16.12,16.08,16.11,194854.96482673465,1.1206,1.1234,1.1206,1.1227,194854.9648
2005-08-30 13:40:00,16.11,16.12,16.11,16.12,197879.3212652871,1.1227,1.1234,1.1227,1.1234,197879.3213
2005-08-30 13:45:00,16.12,16.13,16.1,16.1,191830.60838818224,1.1234,1.124,1.122,1.122,191830.6084
2005-08-30 13:50:00,16.1,16.11,16.09,16.1,239356.20956543452,1.122,1.1227,1.1213,1.122,239356.2096
2005-08-30 13:55:00,16.1,16.12,16.1,16.11,236763.90404667536,1.122,1.1234,1.122,1.1227,236763.904
2005-08-30 14:00:00,16.11,16.12,16.1,16.11,385821.47137533047,1.1227,1.1234,1.122,1.1227,385821.4714
2005-08-30 14:05:00,16.11,16.11,16.09,16.1,288177.96350206656,1.1227,1.1227,1.1213,1.122,288177.9635
2005-08-30 14:10:00,16.1,16.1,16.09,16.09,157266.53480472596,1.122,1.122,1.1213,1.1213,157266.5348
2005-08-30 14:15:00,16.09,16.1,16.08,16.09,416065.0357608547,1.1213,1.122,1.1206,1.1213,416065.0358
2005-08-30 14:20:00,16.1,16.1,16.09,16.1,340456.12479704415,1.122,1.122,1.1213,1.122,340456.1248
2005-08-30 14:25:00,16.1,16.1,16.08,16.1,116653.74834416488,1.122,1.122,1.1206,1.122,116653.7483
2005-08-30 14:30:00,16.1,16.1,16.08,16.09,191830.60838818224,1.122,1.122,1.1206,1.1213,191830.6084
2005-08-30 14:35:00,16.09,16.09,16.07,16.08,212137.0016184628,1.1213,1.1213,1.1199,1.1206,212137.0016
2005-08-30 14:40:00,16.08,16.09,16.08,16.09,162883.1967620376,1.1206,1.1213,1.1206,1.1213,162883.1968
2005-08-30 14:45:00,16.09,16.09,16.08,16.08,332247.1573209733,1.1213,1.1213,1.1206,1.1206,332247.1573
2005-08-30 14:50:00,16.08,16.09,16.07,16.08,497290.6086819769,1.1206,1.1213,1.1199,1.1206,497290.6087
2005-08-30 14:55:00,16.08,16.09,16.07,16.07,270463.8757905452,1.1206,1.1213,1.1199,1.1199,270463.8758
2005-08-30 15:00:00,16.07,16.08,16.06,16.06,402239.4063274722,1.1199,1.1206,1.1192,1.1192,402239.4063
2005-08-30 15:05:00,16.06,16.08,16.05,16.08,239356.20956543452,1.1192,1.1206,1.1185,1.1206,239356.2096
2005-08-30 15:10:00,16.08,16.08,16.06,16.06,150785.77100782792,1.1206,1.1206,1.1192,1.1192,150785.771
2005-08-30 15:15:00,16.06,16.07,16.05,16.07,346504.83767414896,1.1192,1.1199,1.1185,1.1199,346504.8377
2005-08-30 15:20:00,16.06,16.08,16.06,16.07,277376.69050723646,1.1192,1.1206,1.1192,1.1199,277376.6905
2005-08-30 15:25:00,16.07,16.08,16.07,16.08,261822.8573946812,1.1199,1.1206,1.1199,1.1206,261822.8574
2005-08-30 15:30:00,16.07,16.15,16.07,16.15,482168.8264892148,1.1199,1.1254,1.1199,1.1254,482168.8265
2005-08-30 15:35:00,16.14,16.17,16.13,16.16,447172.7019859653,1.1247,1.1268,1.124,1.1261,447172.702
2005-08-30 15:40:00,16.16,16.16,16.14,16.16,492105.9976444585,1.1261,1.1261,1.1247,1.1261,492105.9976
2005-08-30 15:45:00,16.16,16.18,16.15,16.16,548272.6172175749,1.1261,1.1275,1.1254,1.1261,548272.6172
2005-08-30 15:50:00,16.16,16.18,16.15,16.18,722821.188814029,1.1261,1.1275,1.1254,1.1275,722821.1888
2005-08-30 15:55:00,16.18,16.19,16.18,16.19,1157464.4141259915,1.1275,1.1282,1.1275,1.1282,1157464.4141
2005-08-31 09:30:00,16.19,16.19,16.18,16.18,606167.4404698642,1.1282,1.1282,1.1275,1.1275,606167.4405
2005-08-31 09:35:00,16.19,16.2,16.18,16.19,330951.00456159364,1.1282,1.1289,1.1275,1.1282,330951.0046
2005-08-31 09:40:00,16.2,16.26,16.18,16.25,907738.98248552,1.1289,1.1331,1.1275,1.1324,907738.9825
2005-08-31 09:45:00,16.25,16.25,16.19,16.2,651532.7870481504,1.1324,1.1324,1.1282,1.1289,651532.787
2005-08-31 09:50:00,16.2,16.21,16.18,16.19,596662.3202344136,1.1289,1.1296,1.1275,1.1282,596662.3202
2005-08-31 09:55:00,16.18,16.19,16.16,16.16,627769.9864595243,1.1275,1.1282,1.1261,1.1261,627769.9865
2005-08-31 10:00:00,16.16,16.17,16.1,16.16,723253.2397338222,1.1261,1.1268,1.122,1.1261,723253.2397
2005-08-31 10:05:00,16.16,16.17,16.12,16.16,487785.48844652646,1.1261,1.1268,1.1234,1.1261,487785.4884
2005-08-31 10:10:00,16.13,16.16,16.11,16.16,194854.96482673465,1.124,1.1261,1.1227,1.1261,194854.9648
2005-08-31 10:15:00,16.16,16.18,16.16,16.17,405695.8136858178,1.1261,1.1275,1.1261,1.1268,405695.8137
2005-08-31 10:20:00,16.17,16.2,16.16,16.18,264847.2138332336,1.1268,1.1289,1.1261,1.1275,264847.2138
2005-08-31 10:25:00,16.18,16.18,16.16,16.18,167203.70595996964,1.1275,1.1275,1.1261,1.1275,167203.706
2005-08-31 10:30:00,16.18,16.2,16.17,16.19,235035.7003675025,1.1275,1.1289,1.1268,1.1282,235035.7004
2005-08-31 10:35:00,16.2,16.24,16.19,16.23,336567.6665189053,1.1289,1.1317,1.1282,1.131,336567.6665
2005-08-31 10:40:00,16.23,16.23,16.2,16.21,278672.84326661605,1.131,1.131,1.1289,1.1296,278672.8433
2005-08-31 10:45:00,16.21,16.23,16.21,16.22,292498.4726999986,1.1296,1.131,1.1296,1.1303,292498.4727
2005-08-31 10:50:00,16.23,16.25,16.21,16.24,523645.7147893623,1.131,1.1324,1.1296,1.1317,523645.7148
2005-08-31 10:55:00,16.24,16.25,16.23,16.24,376316.35113988,1.1317,1.1324,1.131,1.1317,376316.3511
2005-08-31 11:00:00,16.24,16.27,16.24,16.27,356874.05974918586,1.1317,1.1338,1.1317,1.1338,356874.0597
2005-08-31 11:05:00,16.27,16.34,16.27,16.34,935390.241352285,1.1338,1.1387,1.1338,1.1387,935390.2414
2005-08-31 11:10:00,16.34,16.36,16.33,16.34,488649.59028611286,1.1387,1.1401,1.138,1.1387,488649.5903
2005-08-31 11:15:00,16.34,16.35,16.32,16.35,519757.2565112235,1.1387,1.1394,1.1373,1.1394,519757.2565
2005-08-31 11:20:00,16.35,16.39,16.35,16.39,484761.132007974,1.1394,1.1422,1.1394,1.1422,484761.132
2005-08-31 11:25:00,16.38,16.39,16.36,16.36,397054.79528995376,1.1415,1.1422,1.1401,1.1401,397054.7953
2005-08-31 11:30:00,16.36,16.36,16.34,16.34,338727.9211178713,1.1401,1.1401,1.1387,1.1387,338727.9211
2005-08-31 11:35:00,16.34,16.35,16.33,16.34,240652.3623248142,1.1387,1.1394,1.138,1.1387,240652.3623
2005-08-31 11:40:00,16.34,16.36,16.34,16.35,369403.5364231888,1.1387,1.1401,1.1387,1.1394,369403.5364
2005-08-31 11:45:00,16.35,16.36,16.34,16.35,531422.6313456399,1.1394,1.1401,1.1387,1.1394,531422.6313
2005-08-31 11:50:00,16.35,16.35,16.32,16.32,280401.0469457889,1.1394,1.1394,1.1373,1.1373,280401.0469
2005-08-31 11:55:00,16.32,16.32,16.28,16.31,238060.05680605496,1.1373,1.1373,1.1345,1.1366,238060.0568
2005-08-31 12:00:00,16.31,16.34,16.31,16.34,171524.21515790166,1.1366,1.1387,1.1366,1.1387,171524.2152
2005-08-31 12:05:00,16.35,16.35,16.31,16.33,313668.9677698655,1.1394,1.1394,1.1366,1.138,313668.9678
2005-08-31 12:10:00,16.33,16.33,16.32,16.32,229419.0384101909,1.138,1.138,1.1373,1.1373,229419.0384
2005-08-31 12:15:00,16.32,16.33,16.31,16.32,261822.8573946812,1.1373,1.138,1.1366,1.1373,261822.8574
2005-08-31 12:20:00,16.32,16.32,16.3,16.3,153810.12744638036,1.1373,1.1373,1.1359,1.1359,153810.1274
2005-08-31 12:25:00,16.3,16.31,16.28,16.29,271760.02854992484,1.1359,1.1366,1.1345,1.1352,271760.0285
2005-08-31 12:30:00,16.29,16.3,16.29,16.3,149489.6182484483,1.1352,1.1359,1.1352,1.1359,149489.6182
2005-08-31 12:35:00,16.3,16.3,16.28,16.29,173684.4697568677,1.1359,1.1359,1.1345,1.1352,173684.4698
2005-08-31 12:40:00,16.29,16.29,16.27,16.27,179733.18263397255,1.1352,1.1352,1.1338,1.1338,179733.1826
2005-08-31 12:45:00,16.27,16.28,16.26,16.28,180165.2335537657,1.1338,1.1345,1.1331,1.1345,180165.2336
2005-08-31 12:50:00,16.28,16.29,16.28,16.29,168931.90963914245,1.1345,1.1352,1.1345,1.1352,168931.9096
2005-08-31 12:55:00,16.29,16.29,16.25,16.26,176708.82619542012,1.1352,1.1352,1.1324,1.1331,176708.8262
2005-08-31 13:00:00,16.26,16.27,16.25,16.27,136960.1415744454,1.1331,1.1338,1.1324,1.1338,136960.1416
2005-08-31 13:05:00,16.27,16.28,16.26,16.27,165475.50228079682,1.1338,1.1345,1.1331,1.1338,165475.5023
2005-08-31 13:10:00,16.27,16.32,16.27,16.31,281697.1997051685,1.1338,1.1373,1.1338,1.1366,281697.1997
2005-08-31 13:15:00,16.31,16.32,16.3,16.32,307620.2548927607,1.1366,1.1373,1.1359,1.1373,307620.2549
2005-08-31 13:20:00,16.32,16.32,16.3,16.31,131775.530536927,1.1373,1.1373,1.1359,1.1366,131775.5305
2005-08-31 13:25:00,16.31,16.31,16.3,16.31,104988.3735097484,1.1366,1.1366,1.1359,1.1366,104988.3735
2005-08-31 13:30:00,16.31,16.33,16.31,16.32,218617.76541536083,1.1366,1.138,1.1366,1.1373,218617.7654
2005-08-31 13:35:00,16.32,16.32,16.31,16.32,168499.85871934926,1.1373,1.1373,1.1366,1.1373,168499.8587
2005-08-31 13:40:00,16.32,16.32,16.32,16.32,187078.048270457,1.1373,1.1373,1.1373,1.1373,187078.0483
2005-08-31 13:45:00,16.32,16.32,16.3,16.32,184917.79367149097,1.1373,1.1373,1.1359,1.1373,184917.7937
2005-08-31 13:50:00,16.32,16.34,16.32,16.34,361194.5689471179,1.1373,1.1387,1.1373,1.1387,361194.5689
2005-08-31 13:55:00,16.35,16.36,16.32,16.34,442852.1927880333,1.1394,1.1401,1.1373,1.1387,442852.1928
2005-08-31 14:00:00,16.34,16.34,16.3,16.31,220778.02001432684,1.1387,1.1387,1.1359,1.1366,220778.02
2005-08-31 14:05:00,16.31,16.32,16.27,16.29,200471.6267840463,1.1366,1.1373,1.1338,1.1352,200471.6268
2005-08-31 14:10:00,16.29,16.3,16.28,16.29,287745.91258227336,1.1352,1.1359,1.1345,1.1352,287745.9126
2005-08-31 14:15:00,16.29,16.33,16.29,16.32,244540.82060295303,1.1352,1.138,1.1352,1.1373,244540.8206
2005-08-31 14:20:00,16.32,16.32,16.3,16.31,243244.6678435734,1.1373,1.1373,1.1359,1.1366,243244.6678
2005-08-31 14:25:00,16.31,16.34,16.3,16.33,179733.18263397255,1.1366,1.1387,1.1359,1.138,179733.1826
2005-08-31 14:30:00,16.33,16.34,16.33,16.34,254910.0426779899,1.138,1.1387,1.138,1.1387,254910.0427
2005-08-31 14:35:00,16.34,16.35,16.33,16.34,255774.1445175763,1.1387,1.1394,1.138,1.1387,255774.1445
2005-08-31 14:40:00,16.33,16.34,16.33,16.33,134367.8360556862,1.138,1.1387,1.138,1.138,134367.8361
2005-08-31 14:45:00,16.33,16.33,16.32,16.32,150353.72008803472,1.138,1.138,1.1373,1.1373,150353.7201
2005-08-31 14:50:00,16.33,16.34,16.32,16.34,253181.83899881708,1.138,1.1387,1.1373,1.1387,253181.839
2005-08-31 14:55:00,16.34,16.36,16.34,16.35,249725.43164047145,1.1387,1.1401,1.1387,1.1394,249725.4316
2005-08-31 15:00:00,16.35,16.36,16.34,16.34,222938.2746132929,1.1394,1.1401,1.1387,1.1387,222938.2746
2005-08-31 15:05:00,16.35,16.35,16.34,16.35,176276.77527562692,1.1394,1.1394,1.1387,1.1394,176276.7753
2005-08-31 15:10:00,16.35,16.37,16.35,16.37,421249.64679837314,1.1394,1.1408,1.1394,1.1408,421249.6468
2005-08-31 15:15:00,16.37,16.39,16.37,16.38,512844.4417945322,1.1408,1.1422,1.1408,1.1415,512844.4418
2005-08-31 15:20:00,16.38,16.39,16.37,16.38,435939.3780713421,1.1415,1.1422,1.1408,1.1415,435939.3781
2005-08-31 15:25:00,16.37,16.38,16.37,16.38,555617.4828540593,1.1408,1.1415,1.1408,1.1415,555617.4829
2005-08-31 15:30:00,16.38,16.39,16.38,16.39,537471.3442227448,1.1415,1.1422,1.1415,1.1422,537471.3442
2005-08-31 15:35:00,16.39,16.39,16.36,16.37,566418.7558488895,1.1422,1.1422,1.1401,1.1408,566418.7558
2005-08-31 15:40:00,16.37,16.38,16.36,16.36,1392500.114493494,1.1408,1.1415,1.1401,1.1401,1392500.1145
2005-08-31 15:45:00,16.36,16.37,16.36,16.36,712019.9158191989,1.1401,1.1408,1.1401,1.1401,712019.9158
2005-08-31 15:50:00,16.36,16.37,16.36,16.36,903850.5242073812,1.1401,1.1408,1.1401,1.1401,903850.5242
2005-08-31 15:55:00,16.37,16.38,16.36,16.37,843795.4463561259,1.1408,1.1415,1.1401,1.1408,843795.4464
2005-09-01 09:30:00,16.37,16.38,16.32,16.33,610920.0005875893,1.1408,1.1415,1.1373,1.138,610920.0006
2005-09-01 09:35:00,16.33,16.4,16.32,16.39,401375.3044878858,1.138,1.1429,1.1373,1.1422,401375.3045
2005-09-01 09:40:00,16.39,16.4,16.36,16.37,222074.1727737065,1.1422,1.1429,1.1401,1.1408,222074.1728
2005-09-01 09:45:00,16.37,16.4,16.35,16.39,224234.42737267248,1.1408,1.1429,1.1394,1.1422,224234.4274
2005-09-01 09:50:00,16.39,16.4,16.37,16.38,240652.3623248142,1.1422,1.1429,1.1408,1.1415,240652.3623
2005-09-01 09:55:00,16.38,16.4,16.38,16.38,728437.8507713407,1.1415,1.1429,1.1415,1.1415,728437.8508
2005-09-01 10:00:00,16.38,16.4,16.37,16.39,390141.9805732625,1.1415,1.1429,1.1408,1.1422,390141.9806
2005-09-01 10:05:00,16.39,16.41,16.38,16.39,316261.2732886248,1.1422,1.1436,1.1415,1.1422,316261.2733
2005-09-01 10:10:00,16.39,16.39,16.37,16.38,214729.307137222,1.1422,1.1422,1.1408,1.1415,214729.3071
2005-09-01 10:15:00,16.38,16.38,16.37,16.38,228554.9365706045,1.1415,1.1415,1.1408,1.1415,228554.9366
2005-09-01 10:20:00,16.38,16.39,16.36,16.37,342616.37939601013,1.1415,1.1422,1.1401,1.1408,342616.3794
2005-09-01 10:25:00,16.37,16.37,16.35,16.36,234603.6494477093,1.1408,1.1408,1.1394,1.1401,234603.6494
2005-09-01 10:30:00,16.36,16.38,16.36,16.38,259230.551875922,1.1401,1.1415,1.1401,1.1415,259230.5519
2005-09-01 10:35:00,16.37,16.38,16.37,16.38,264847.2138332336,1.1408,1.1415,1.1408,1.1415,264847.2138
2005-09-01 10:40:00,16.38,16.38,16.36,16.37,358170.21250856546,1.1415,1.1415,1.1401,1.1408,358170.2125
2005-09-01 10:45:00,16.36,16.37,16.32,16.33,384957.3695357441,1.1401,1.1408,1.1373,1.138,384957.3695
2005-09-01 10:50:00,16.31,16.35,16.31,16.35,338295.8701980781,1.1366,1.1394,1.1366,1.1394,338295.8702
2005-09-01 10:55:00,16.35,16.37,16.35,16.36,270895.92671033845,1.1394,1.1408,1.1394,1.1401,270895.9267
2005-09-01 11:00:00,16.36,16.37,16.35,16.36,234171.59852791613,1.1401,1.1408,1.1394,1.1401,234171.5985
2005-09-01 11:05:00,16.36,16.36,16.36,16.36,211272.8997788764,1.1401,1.1401,1.1401,1.1401,211272.8998
2005-09-01 11:10:00,16.36,16.41,16.36,16.39,592773.8619562748,1.1401,1.1436,1.1401,1.1422,592773.862
2005-09-01 11:15:00,16.39,16.4,16.37,16.38,335271.5137595257,1.1422,1.1429,1.1408,1.1415,335271.5138
2005-09-01 11:20:00,16.37,16.4,16.37,16.39,425138.105076512,1.1408,1.1429,1.1408,1.1422,425138.1051
2005-09-01 11:25:00,16.39,16.4,16.38,16.39,343480.4812355966,1.1422,1.1429,1.1415,1.1422,343480.4812
2005-09-01 11:30:00,16.39,16.4,16.39,16.39,441988.0909484469,1.1422,1.1429,1.1422,1.1422,441988.0909
2005-09-01 11:35:00,16.39,16.41,16.38,16.4,515868.7982330847,1.1422,1.1436,1.1415,1.1429,515868.7982
2005-09-01 11:40:00,16.4,16.41,16.39,16.41,906442.8297261404,1.1429,1.1436,1.1422,1.1436,906442.8297
2005-09-01 11:45:00,16.41,16.41,16.38,16.38,311508.71317089954,1.1436,1.1436,1.1415,1.1415,311508.7132
2005-09-01 11:50:00,16.38,16.4,16.38,16.39,205656.23782156472,1.1415,1.1429,1.1415,1.1422,205656.2378
2005-09-01 11:55:00,16.39,16.39,16.37,16.37,191398.55746838904,1.1422,1.1422,1.1408,1.1408,191398.5575
2005-09-01 12:00:00,16.37,16.38,16.35,16.37,232875.44576853653,1.1408,1.1415,1.1394,1.1408,232875.4458
2005-09-01 12:05:00,16.37,16.38,16.37,16.38,114493.49374519884,1.1408,1.1415,1.1408,1.1415,114493.4937
2005-09-01 12:10:00,16.38,16.38,16.35,16.36,167203.70595996964,1.1415,1.1415,1.1394,1.1401,167203.706
2005-09-01 12:15:00,16.36,16.38,16.36,16.37,308052.3058125539,1.1401,1.1415,1.1401,1.1408,308052.3058
2005-09-01 12:20:00,16.37,16.38,16.35,16.36,173684.4697568677,1.1408,1.1415,1.1394,1.1401,173684.4698
2005-09-01 12:25:00,16.36,16.38,16.36,16.38,193558.81206735503,1.1401,1.1415,1.1401,1.1415,193558.8121
2005-09-01 12:30:00,16.38,16.38,16.36,16.37,199175.47402466668,1.1415,1.1415,1.1401,1.1408,199175.474
2005-09-01 12:35:00,16.37,16.38,16.36,16.37,191830.60838818224,1.1408,1.1415,1.1401,1.1408,191830.6084
2005-09-01 12:40:00,16.37,16.4,16.37,16.4,194422.91390694145,1.1408,1.1429,1.1408,1.1429,194422.9139
2005-09-01 12:45:00,16.4,16.4,16.35,16.4,184485.74275169772,1.1429,1.1429,1.1394,1.1429,184485.7428
2005-09-01 12:50:00,16.39,16.39,16.37,16.38,212137.0016184628,1.1422,1.1422,1.1408,1.1415,212137.0016
2005-09-01 12:55:00,16.38,16.38,16.35,16.35,214729.307137222,1.1415,1.1415,1.1394,1.1394,214729.3071
2005-09-01 13:00:00,16.36,16.36,16.36,16.36,106284.526269128,1.1401,1.1401,1.1401,1.1401,106284.5263
2005-09-01 13:05:00,16.36,16.36,16.35,16.36,119678.10478271727,1.1401,1.1401,1.1394,1.1401,119678.1048
2005-09-01 13:10:00,16.36,16.37,16.35,16.35,597526.422074,1.1401,1.1408,1.1394,1.1394,597526.4221
2005-09-01 13:15:00,16.35,16.35,16.33,16.34,190534.45562880265,1.1394,1.1394,1.138,1.1387,190534.4556
2005-09-01 13:20:00,16.34,16.34,16.34,16.34,225098.52921225887,1.1387,1.1387,1.1387,1.1387,225098.5292
2005-09-01 13:25:00,16.34,16.35,16.34,16.34,229419.0384101909,1.1387,1.1394,1.1387,1.1387,229419.0384
2005-09-01 13:30:00,16.34,16.35,16.33,16.33,241516.4641644006,1.1387,1.1394,1.138,1.138,241516.4642
2005-09-01 13:35:00,16.33,16.35,16.32,16.33,123566.56306085612,1.138,1.1394,1.1373,1.138,123566.5631
2005-09-01 13:40:00,16.32,16.33,16.31,16.32,384957.3695357441,1.1373,1.138,1.1366,1.1373,384957.3695
2005-09-01 13:45:00,16.32,16.32,16.31,16.31,213865.2052976356,1.1373,1.1373,1.1366,1.1366,213865.2053
2005-09-01 13:50:00,16.31,16.31,16.28,16.28,315829.2223688316,1.1366,1.1366,1.1345,1.1345,315829.2224
2005-09-01 13:55:00,16.28,16.3,16.28,16.28,279104.8941864093,1.1345,1.1359,1.1345,1.1345,279104.8942
2005-09-01 14:00:00,16.28,16.29,16.26,16.28,408288.11920457706,1.1345,1.1352,1.1331,1.1345,408288.1192
2005-09-01 14:05:00,16.29,16.29,16.26,16.28,292498.4726999986,1.1352,1.1352,1.1331,1.1345,292498.4727
2005-09-01 14:10:00,16.28,16.31,16.28,16.29,393166.3370118149,1.1345,1.1366,1.1345,1.1352,393166.337
2005-09-01 14:15:00,16.29,16.3,16.29,16.29,126590.91949940854,1.1352,1.1359,1.1352,1.1352,126590.9195
2005-09-01 14:20:00,16.29,16.29,16.29,16.29,394894.5406909877,1.1352,1.1352,1.1352,1.1352,394894.5407
2005-09-01 14:25:00,16.29,16.29,16.28,16.29,232443.3948487433,1.1352,1.1352,1.1345,1.1352,232443.3948
2005-09-01 14:30:00,16.29,16.29,16.28,16.28,366379.1799846363,1.1352,1.1352,1.1345,1.1345,366379.18
2005-09-01 14:35:00,16.28,16.29,16.27,16.28,290770.26902082574,1.1345,1.1352,1.1338,1.1345,290770.269
2005-09-01 14:40:00,16.28,16.29,16.27,16.28,223802.37645287928,1.1345,1.1352,1.1338,1.1345,223802.3765
2005-09-01 14:45:00,16.27,16.28,16.26,16.26,329222.80088242085,1.1338,1.1345,1.1331,1.1331,329222.8009
2005-09-01 14:50:00,16.26,16.29,16.26,16.28,314101.0186896587,1.1331,1.1352,1.1331,1.1345,314101.0187
2005-09-01 14:55:00,16.28,16.28,16.25,16.25,245836.97336233265,1.1345,1.1345,1.1324,1.1324,245836.9734
2005-09-01 15:00:00,16.25,16.27,16.25,16.27,301571.54201565584,1.1324,1.1338,1.1324,1.1338,301571.542
2005-09-01 15:05:00,16.27,16.27,16.26,16.27,241084.4132446074,1.1338,1.1338,1.1331,1.1338,241084.4132
2005-09-01 15:10:00,16.27,16.28,16.25,16.27,378908.6566586392,1.1338,1.1345,1.1324,1.1338,378908.6567
2005-09-01 15:15:00,16.27,16.27,16.26,16.26,416497.0866806479,1.1338,1.1338,1.1331,1.1331,416497.0867
2005-09-01 15:20:00,16.26,16.28,16.26,16.27,293794.6254593782,1.1331,1.1345,1.1331,1.1338,293794.6255
2005-09-01 15:25:00,16.27,16.27,16.26,16.27,448900.90566513815,1.1338,1.1338,1.1331,1.1338,448900.9057
2005-09-01 15:30:00,16.27,16.28,16.23,16.24,604871.2877104845,1.1338,1.1345,1.131,1.1317,604871.2877
2005-09-01 15:35:00,16.24,16.24,16.22,16.23,677455.8422357426,1.1317,1.1317,1.1303,1.131,677455.8422
2005-09-01 15:40:00,16.23,16.23,16.2,16.22,912059.491683452,1.131,1.131,1.1289,1.1303,912059.4917
2005-09-01 15:45:00,16.22,16.25,16.22,16.25,286017.7089031005,1.1303,1.1324,1.1303,1.1324,286017.7089
2005-09-01 15:50:00,16.26,16.26,16.22,16.22,771642.9427506609,1.1331,1.1331,1.1303,1.1303,771642.9428
2005-09-01 15:55:00,16.22,16.22,16.2,16.21,2667050.327883444,1.1303,1.1303,1.1289,1.1296,2667050.3279
2005-09-02 09:30:00,16.29,16.29,16.26,16.27,884408.232816687,1.1352,1.1352,1.1331,1.1338,884408.2328
2005-09-02 09:35:00,16.27,16.28,16.26,16.26,526670.0712279148,1.1338,1.1345,1.1331,1.1331,526670.0712
2005-09-02 09:40:00,16.27,16.32,16.26,16.31,269599.7739509588,1.1338,1.1373,1.1331,1.1366,269599.774
2005-09-02 09:45:00,16.31,16.31,16.29,16.29,192694.71022776864,1.1366,1.1366,1.1352,1.1352,192694.7102
2005-09-02 09:50:00,16.29,16.32,16.28,16.31,339592.0229574577,1.1352,1.1373,1.1345,1.1366,339592.023
2005-09-02 09:55:00,16.31,16.31,16.27,16.3,264847.2138332336,1.1366,1.1366,1.1338,1.1359,264847.2138
2005-09-02 10:00:00,16.3,16.32,16.29,16.32,246701.07520191904,1.1359,1.1373,1.1352,1.1373,246701.0752
2005-09-02 10:05:00,16.32,16.33,16.29,16.29,282561.3015447549,1.1373,1.138,1.1352,1.1352,282561.3015
2005-09-02 10:10:00,16.3,16.32,16.29,16.29,346504.83767414896,1.1359,1.1373,1.1352,1.1352,346504.8377
2005-09-02 10:15:00,16.29,16.3,16.27,16.29,150353.72008803472,1.1352,1.1359,1.1338,1.1352,150353.7201
2005-09-02 10:20:00,16.3,16.32,16.29,16.3,155970.38204534637,1.1359,1.1373,1.1352,1.1359,155970.382
2005-09-02 10:25:00,16.3,16.31,16.28,16.29,353417.65239084023,1.1359,1.1366,1.1345,1.1352,353417.6524
2005-09-02 10:30:00,16.29,16.29,16.22,16.23,415200.93392126827,1.1352,1.1352,1.1303,1.131,415200.9339
2005-09-02 10:35:00,16.23,16.25,16.2,16.24,315397.1714490384,1.131,1.1324,1.1289,1.1317,315397.1714
2005-09-02 10:40:00,16.24,16.25,16.24,16.25,445444.4983067925,1.1317,1.1324,1.1317,1.1324,445444.4983
2005-09-02 10:45:00,16.24,16.25,16.24,16.25,185781.8955110774,1.1317,1.1324,1.1317,1.1324,185781.8955
2005-09-02 10:50:00,16.25,16.26,16.25,16.26,150353.72008803472,1.1324,1.1331,1.1324,1.1331,150353.7201
2005-09-02 10:55:00,16.26,16.26,16.25,16.25,428594.5124348576,1.1331,1.1331,1.1324,1.1324,428594.5124
2005-09-02 11:00:00,16.25,16.26,16.25,16.26,247133.12612171224,1.1324,1.1331,1.1324,1.1331,247133.1261
2005-09-02 11:05:00,16.26,16.26,16.25,16.25,150785.77100782792,1.1331,1.1331,1.1324,1.1324,150785.771
2005-09-02 11:10:00,16.25,16.25,16.24,16.24,223802.37645287928,1.1324,1.1324,1.1317,1.1317,223802.3765
2005-09-02 11:15:00,16.25,16.25,16.24,16.24,148193.4654890687,1.1324,1.1324,1.1317,1.1317,148193.4655
2005-09-02 11:20:00,16.24,16.25,16.24,16.24,213001.1034580492,1.1317,1.1324,1.1317,1.1317,213001.1035
2005-09-02 11:25:00,16.24,16.25,16.23,16.23,126158.86857961534,1.1317,1.1324,1.131,1.131,126158.8686
2005-09-02 11:30:00,16.24,16.24,16.21,16.22,464454.7387776935,1.1317,1.1317,1.1296,1.1303,464454.7388
2005-09-02 11:35:00,16.22,16.22,16.19,16.2,724117.3415734086,1.1303,1.1303,1.1282,1.1289,724117.3416
2005-09-02 11:40:00,16.2,16.2,16.19,16.19,194422.91390694145,1.1289,1.1289,1.1282,1.1282,194422.9139
2005-09-02 11:45:00,16.19,16.19,16.17,16.17,194422.91390694145,1.1282,1.1282,1.1268,1.1268,194422.9139
2005-09-02 11:50:00,16.17,16.18,16.16,16.17,415632.9848410615,1.1268,1.1275,1.1261,1.1268,415632.9848
2005-09-02 11:55:00,16.17,16.18,16.17,16.18,381068.9112576053,1.1268,1.1275,1.1268,1.1275,381068.9113
2005-09-02 12:00:00,16.18,16.22,16.18,16.22,276944.63958744326,1.1275,1.1303,1.1275,1.1303,276944.6396
2005-09-02 12:05:00,16.21,16.22,16.2,16.21,247565.17704150543,1.1296,1.1303,1.1289,1.1296,247565.177
2005-09-02 12:10:00,16.21,16.21,16.21,16.21,130911.42869734055,1.1296,1.1296,1.1296,1.1296,130911.4287
2005-09-02 12:15:00,16.21,16.22,16.21,16.22,158562.68756410558,1.1296,1.1303,1.1296,1.1303,158562.6876
2005-09-02 12:20:00,16.22,16.25,16.22,16.24,525373.9184685351,1.1303,1.1324,1.1303,1.1317,525373.9185
2005-09-02 12:25:00,16.23,16.24,16.22,16.24,118381.95202333768,1.131,1.1317,1.1303,1.1317,118381.952
2005-09-02 12:30:00,16.24,16.25,16.23,16.25,152513.97468700074,1.1317,1.1324,1.131,1.1324,152513.9747
2005-09-02 12:35:00,16.25,16.3,16.25,16.26,196583.16850590747,1.1324,1.1359,1.1324,1.1331,196583.1685
2005-09-02 12:40:00,16.26,16.27,16.26,16.27,125294.76674002894,1.1331,1.1338,1.1331,1.1338,125294.7667
2005-09-02 12:45:00,16.27,16.27,16.26,16.26,148193.4654890687,1.1338,1.1338,1.1331,1.1331,148193.4655
2005-09-02 12:50:00,16.27,16.27,16.24,16.26,146465.2618098959,1.1338,1.1338,1.1317,1.1331,146465.2618
2005-09-02 12:55:00,16.26,16.27,16.26,16.26,156402.43296513957,1.1331,1.1338,1.1331,1.1331,156402.433
2005-09-02 13:00:00,16.26,16.26,16.25,16.26,377612.5038992596,1.1331,1.1331,1.1324,1.1331,377612.5039
2005-09-02 13:05:00,16.26,16.27,16.25,16.26,267871.570271786,1.1331,1.1338,1.1324,1.1331,267871.5703
2005-09-02 13:10:00,16.26,16.26,16.26,16.26,200039.5758642531,1.1331,1.1331,1.1331,1.1331,200039.5759
2005-09-02 13:15:00,16.26,16.26,16.25,16.25,151217.82192762112,1.1331,1.1331,1.1324,1.1324,151217.8219
2005-09-02 13:20:00,16.26,16.26,16.24,16.24,195719.06666632107,1.1331,1.1331,1.1317,1.1317,195719.0667
2005-09-02 13:25:00,16.25,16.26,16.24,16.26,143440.90537134346,1.1324,1.1331,1.1317,1.1331,143440.9054
2005-09-02 13:30:00,16.26,16.26,16.24,16.25,115357.59558478526,1.1331,1.1331,1.1317,1.1324,115357.5956
2005-09-02 13:35:00,16.25,16.26,16.25,16.26,102396.06799098916,1.1324,1.1331,1.1324,1.1331,102396.068
2005-09-02 13:40:00,16.26,16.27,16.26,16.27,148625.5164088619,1.1331,1.1338,1.1331,1.1338,148625.5164
2005-09-02 13:45:00,16.27,16.28,16.27,16.28,144305.00721092988,1.1338,1.1345,1.1338,1.1345,144305.0072
2005-09-02 13:50:00,16.28,16.29,16.28,16.29,187510.09919025016,1.1345,1.1352,1.1345,1.1352,187510.0992
2005-09-02 13:55:00,16.29,16.3,16.28,16.29,173252.41883707448,1.1352,1.1359,1.1345,1.1352,173252.4188
2005-09-02 14:00:00,16.29,16.31,16.29,16.29,124430.66490044253,1.1352,1.1366,1.1352,1.1352,124430.6649
2005-09-02 14:05:00,16.29,16.3,16.28,16.28,193558.81206735503,1.1352,1.1359,1.1345,1.1345,193558.8121
2005-09-02 14:10:00,16.28,16.28,16.28,16.28,131343.47961713377,1.1345,1.1345,1.1345,1.1345,131343.4796
2005-09-02 14:15:00,16.28,16.29,16.28,16.29,110172.98454726682,1.1345,1.1352,1.1345,1.1352,110172.9845
2005-09-02 14:20:00,16.29,16.29,16.27,16.28,154242.17836617355,1.1352,1.1352,1.1338,1.1345,154242.1784
2005-09-02 14:25:00,16.28,16.28,16.27,16.27,120542.2066223037,1.1345,1.1345,1.1338,1.1338,120542.2066
2005-09-02 14:30:00,16.27,16.27,16.25,16.25,132207.5814567202,1.1338,1.1338,1.1324,1.1324,132207.5815
2005-09-02 14:35:00,16.26,16.26,16.24,16.24,401807.355407679,1.1331,1.1331,1.1317,1.1317,401807.3554
2005-09-02 14:40:00,16.24,16.25,16.24,16.24,259230.551875922,1.1317,1.1324,1.1317,1.1317,259230.5519
2005-09-02 14:45:00,16.24,16.24,16.24,16.24,139120.39617341143,1.1317,1.1317,1.1317,1.1317,139120.3962
2005-09-02 14:50:00,16.24,16.24,16.23,16.23,243676.7187633666,1.1317,1.1317,1.131,1.131,243676.7188
2005-09-02 14:55:00,16.23,16.24,16.23,16.24,234603.6494477093,1.131,1.1317,1.131,1.1317,234603.6494
2005-09-02 15:00:00,16.24,16.25,16.24,16.25,141712.70169217067,1.1317,1.1324,1.1317,1.1324,141712.7017
2005-09-02 15:05:00,16.25,16.26,16.25,16.26,99803.76247222994,1.1324,1.1331,1.1324,1.1331,99803.7625
2005-09-02 15:10:00,16.26,16.27,16.26,16.26,266575.4175124064,1.1331,1.1338,1.1331,1.1331,266575.4175
2005-09-02 15:15:00,16.26,16.26,16.24,16.25,286017.7089031005,1.1331,1.1331,1.1317,1.1324,286017.7089
2005-09-02 15:20:00,16.25,16.26,16.25,16.25,188806.2519496298,1.1324,1.1331,1.1324,1.1324,188806.2519
2005-09-02 15:25:00,16.26,16.26,16.25,16.25,236763.90404667536,1.1331,1.1331,1.1324,1.1324,236763.904
2005-09-02 15:30:00,16.25,16.25,16.24,16.24,218617.76541536083,1.1324,1.1324,1.1317,1.1317,218617.7654
2005-09-02 15:35:00,16.24,16.25,16.24,16.25,240652.3623248142,1.1317,1.1324,1.1317,1.1324,240652.3623
2005-09-02 15:40:00,16.25,16.25,16.23,16.24,179733.18263397255,1.1324,1.1324,1.131,1.1317,179733.1826
2005-09-02 15:45:00,16.24,16.24,16.22,16.22,362922.7726262907,1.1317,1.1317,1.1303,1.1303,362922.7726
2005-09-02 15:50:00,16.22,16.23,16.22,16.23,358602.26342835865,1.1303,1.131,1.1303,1.131,358602.2634
2005-09-02 15:55:00,16.23,16.23,16.22,16.22,559937.9920519914,1.131,1.131,1.1303,1.1303,559937.9921
2005-09-06 09:30:00,16.26,16.27,16.22,16.27,986804.3008076762,1.1331,1.1338,1.1303,1.1338,986804.3008
2005-09-06 09:35:00,16.26,16.33,16.26,16.32,396190.69345036737,1.1331,1.138,1.1331,1.1373,396190.6935
2005-09-06 09:40:00,16.32,16.33,16.3,16.33,320581.7824865568,1.1373,1.138,1.1359,1.138,320581.7825
2005-09-06 09:45:00,16.33,16.34,16.32,16.33,667950.7220002922,1.138,1.1387,1.1373,1.138,667950.722
2005-09-06 09:50:00,16.33,16.36,16.32,16.36,349961.2450324946,1.138,1.1401,1.1373,1.1401,349961.245
2005-09-06 09:55:00,16.36,16.36,16.34,16.35,241516.4641644006,1.1401,1.1401,1.1387,1.1394,241516.4642
2005-09-06 10:00:00,16.35,16.36,16.33,16.34,554753.3810144729,1.1394,1.1401,1.138,1.1387,554753.381
2005-09-06 10:05:00,16.35,16.37,16.35,16.35,346072.78675435577,1.1394,1.1408,1.1394,1.1394,346072.7868
2005-09-06 10:10:00,16.35,16.35,16.33,16.33,277376.69050723646,1.1394,1.1394,1.138,1.138,277376.6905
2005-09-06 10:15:00,16.33,16.35,16.33,16.35,340888.17571683734,1.138,1.1394,1.138,1.1394,340888.1757
2005-09-06 10:20:00,16.35,16.36,16.35,16.36,314965.1205292451,1.1394,1.1401,1.1394,1.1401,314965.1205
2005-09-06 10:25:00,16.36,16.38,16.36,16.36,663198.161882567,1.1401,1.1415,1.1401,1.1401,663198.1619
2005-09-06 10:30:00,16.37,16.37,16.36,16.37,246269.02428212584,1.1408,1.1408,1.1401,1.1408,246269.0243
2005-09-06 10:35:00,16.37,16.38,16.37,16.38,168931.90963914245,1.1408,1.1415,1.1408,1.1415,168931.9096
2005-09-06 10:40:00,16.38,16.38,16.37,16.38,445012.4473869993,1.1415,1.1415,1.1408,1.1415,445012.4474
2005-09-06 10:45:00,16.38,16.38,16.37,16.38,273488.23222909763,1.1415,1.1415,1.1408,1.1415,273488.2322
2005-09-06 10:50:00,16.38,16.39,16.37,16.37,393598.3879316081,1.1415,1.1422,1.1408,1.1408,393598.3879
2005-09-06 10:55:00,16.37,16.38,16.37,16.38,302867.69477503543,1.1408,1.1415,1.1408,1.1415,302867.6948
2005-09-06 11:00:00,16.38,16.38,16.35,16.35,259230.551875922,1.1415,1.1415,1.1394,1.1394,259230.5519
2005-09-06 11:05:00,16.35,16.37,16.35,16.37,239788.26048522777,1.1394,1.1408,1.1394,1.1408,239788.2605
2005-09-06 11:10:00,16.37,16.38,16.37,16.37,195719.06666632107,1.1408,1.1415,1.1408,1.1408,195719.0667
2005-09-06 11:15:00,16.37,16.38,16.37,16.37,254910.0426779899,1.1408,1.1415,1.1408,1.1408,254910.0427
2005-09-06 11:20:00,16.37,16.38,16.37,16.38,193558.81206735503,1.1408,1.1415,1.1408,1.1415,193558.8121
2005-09-06 11:25:00,16.38,16.38,16.37,16.38,220778.02001432684,1.1415,1.1415,1.1408,1.1415,220778.02
2005-09-06 11:30:00,16.38,16.38,16.38,16.38,203063.9323028055,1.1415,1.1415,1.1415,1.1415,203063.9323
2005-09-06 11:35:00,16.38,16.39,16.38,16.38,226394.6819716385,1.1415,1.1422,1.1415,1.1415,226394.682
2005-09-06 11:40:00,16.38,16.38,16.38,16.38,154242.17836617355,1.1415,1.1415,1.1415,1.1415,154242.1784
2005-09-06 11:45:00,16.38,16.38,16.38,16.38,255342.0935977831,1.1415,1.1415,1.1415,1.1415,255342.0936
2005-09-06 11:50:00,16.38,16.38,16.37,16.37,137392.1924942386,1.1415,1.1415,1.1408,1.1408,137392.1925
2005-09-06 11:55:00,16.37,16.37,16.36,16.36,126590.91949940854,1.1408,1.1408,1.1401,1.1401,126590.9195
2005-09-06 12:00:00,16.36,16.37,16.36,16.37,343048.4303158033,1.1401,1.1408,1.1401,1.1408,343048.4303
2005-09-06 12:05:00,16.37,16.38,16.37,16.38,110172.98454726682,1.1408,1.1415,1.1408,1.1415,110172.9845
2005-09-06 12:10:00,16.37,16.38,16.37,16.38,144737.05813072308,1.1408,1.1415,1.1408,1.1415,144737.0581
2005-09-06 12:15:00,16.38,16.39,16.38,16.39,229419.0384101909,1.1415,1.1422,1.1415,1.1422,229419.0384
2005-09-06 12:20:00,16.39,16.41,16.39,16.4,405695.8136858178,1.1422,1.1436,1.1422,1.1429,405695.8137
2005-09-06 12:25:00,16.4,16.4,16.38,16.38,271760.02854992484,1.1429,1.1429,1.1415,1.1415,271760.0285
2005-09-06 12:30:00,16.38,16.39,16.38,16.39,92026.84591595228,1.1415,1.1422,1.1415,1.1422,92026.8459
2005-09-06 12:35:00,16.39,16.39,16.39,16.39,198743.42310487348,1.1422,1.1422,1.1422,1.1422,198743.4231
2005-09-06 12:40:00,16.39,16.4,16.38,16.38,122702.46122126972,1.1422,1.1429,1.1415,1.1415,122702.4612
2005-09-06 12:45:00,16.38,16.39,16.38,16.39,95483.25327429792,1.1415,1.1422,1.1415,1.1422,95483.2533
2005-09-06 12:50:00,16.39,16.39,16.38,16.38,127887.07225878816,1.1422,1.1422,1.1415,1.1415,127887.0723
2005-09-06 12:55:00,16.38,16.39,16.38,16.38,161154.9930828648,1.1415,1.1422,1.1415,1.1415,161154.9931
2005-09-06 13:00:00,16.38,16.4,16.38,16.39,171092.16423810847,1.1415,1.1429,1.1415,1.1422,171092.1642
2005-09-06 13:05:00,16.39,16.39,16.39,16.39,130911.42869734055,1.1422,1.1422,1.1422,1.1422,130911.4287
2005-09-06 13:10:00,16.38,16.39,16.38,16.38,112765.29006602603,1.1415,1.1422,1.1415,1.1415,112765.2901
2005-09-06 13:15:00,16.38,16.38,16.38,16.38,112333.23914623284,1.1415,1.1415,1.1415,1.1415,112333.2391
2005-09-06 13:20:00,16.38,16.39,16.38,16.38,145169.10905051627,1.1415,1.1422,1.1415,1.1415,145169.1091
2005-09-06 13:25:00,16.38,16.38,16.38,16.38,131343.47961713377,1.1415,1.1415,1.1415,1.1415,131343.4796
2005-09-06 13:30:00,16.38,16.38,16.36,16.36,167635.75687976286,1.1415,1.1415,1.1401,1.1401,167635.7569
2005-09-06 13:35:00,16.37,16.38,16.37,16.37,354281.7542304266,1.1408,1.1415,1.1408,1.1408,354281.7542
2005-09-06 13:40:00,16.38,16.38,16.36,16.36,302435.64385524223,1.1415,1.1415,1.1401,1.1401,302435.6439
2005-09-06 13:45:00,16.36,16.37,16.36,16.37,92026.84591595228,1.1401,1.1408,1.1401,1.1408,92026.8459
2005-09-06 13:50:00,16.37,16.38,16.35,16.38,247997.22796129863,1.1408,1.1415,1.1394,1.1415,247997.228
2005-09-06 13:55:00,16.38,16.39,16.37,16.39,204792.13598197832,1.1415,1.1422,1.1408,1.1422,204792.136
2005-09-06 14:00:00,16.39,16.39,16.37,16.39,247997.22796129863,1.1422,1.1422,1.1408,1.1422,247997.228
2005-09-06 14:05:00,16.39,16.39,16.38,16.38,130479.37777754736,1.1422,1.1422,1.1415,1.1415,130479.3778
2005-09-06 14:10:00,16.38,16.38,16.36,16.37,134799.8869754794,1.1415,1.1415,1.1401,1.1408,134799.887
2005-09-06 14:15:00,16.37,16.38,16.35,16.35,161154.9930828648,1.1408,1.1415,1.1394,1.1394,161154.9931
2005-09-06 14:20:00,16.35,16.36,16.35,16.36,101964.01707119597,1.1394,1.1401,1.1394,1.1401,101964.0171
2005-09-06 14:25:00,16.36,16.37,16.35,16.36,554753.3810144729,1.1401,1.1408,1.1394,1.1401,554753.381
2005-09-06 14:30:00,16.37,16.37,16.36,16.36,137824.24341403184,1.1408,1.1408,1.1401,1.1401,137824.2434
2005-09-06 14:35:00,16.36,16.36,16.36,16.36,133503.7342160998,1.1401,1.1401,1.1401,1.1401,133503.7342
2005-09-06 14:40:00,16.36,16.36,16.35,16.35,308484.3567323471,1.1401,1.1401,1.1394,1.1394,308484.3567
2005-09-06 14:45:00,16.36,16.36,16.35,16.35,280401.0469457889,1.1401,1.1401,1.1394,1.1394,280401.0469
2005-09-06 14:50:00,16.35,16.35,16.35,16.35,214729.307137222,1.1394,1.1394,1.1394,1.1394,214729.3071
2005-09-06 14:55:00,16.35,16.35,16.33,16.33,406127.864605611,1.1394,1.1394,1.138,1.138,406127.8646
2005-09-06 15:00:00,16.34,16.35,16.34,16.34,299843.33833648305,1.1387,1.1394,1.1387,1.1387,299843.3383
2005-09-06 15:05:00,16.34,16.35,16.34,16.34,152081.92376720754,1.1387,1.1394,1.1387,1.1387,152081.9238
2005-09-06 15:10:00,16.34,16.36,16.34,16.36,171956.2660776949,1.1387,1.1401,1.1387,1.1401,171956.2661
2005-09-06 15:15:00,16.36,16.37,16.36,16.36,212137.0016184628,1.1401,1.1408,1.1401,1.1401,212137.0016
2005-09-06 15:20:00,16.36,16.37,16.36,16.36,200903.6777038395,1.1401,1.1408,1.1401,1.1401,200903.6777
2005-09-06 15:25:00,16.36,16.36,16.36,16.36,244540.82060295303,1.1401,1.1401,1.1401,1.1401,244540.8206
2005-09-06 15:30:00,16.36,16.37,16.36,16.36,219913.91817474045,1.1401,1.1408,1.1401,1.1401,219913.9182
2005-09-06 15:35:00,16.36,16.37,16.36,16.36,255774.1445175763,1.1401,1.1408,1.1401,1.1401,255774.1445
2005-09-06 15:40:00,16.36,16.37,16.35,16.36,387117.62413471006,1.1401,1.1408,1.1394,1.1401,387117.6241
2005-09-06 15:45:00,16.37,16.38,16.36,16.36,557345.6865332321,1.1408,1.1415,1.1401,1.1401,557345.6865
2005-09-06 15:50:00,16.36,16.36,16.35,16.36,435507.3271515489,1.1401,1.1401,1.1394,1.1401,435507.3272
2005-09-06 15:55:00,16.36,16.38,16.36,16.36,631658.4447376631,1.1401,1.1415,1.1401,1.1401,631658.4447
2005-09-07 09:30:00,16.37,16.38,16.36,16.37,536607.2423831584,1.1408,1.1415,1.1401,1.1408,536607.2424
2005-09-07 09:35:00,16.37,16.38,16.33,16.35,184053.69183190452,1.1408,1.1415,1.138,1.1394,184053.6918
2005-09-07 09:40:00,16.35,16.36,16.35,16.35,197015.21942570063,1.1394,1.1401,1.1394,1.1394,197015.2194
2005-09-07 09:45:00,16.35,16.36,16.35,16.35,409584.2719639567,1.1394,1.1401,1.1394,1.1394,409584.272
2005-09-07 09:50:00,16.35,16.35,16.32,16.32,280833.0978655821,1.1394,1.1394,1.1373,1.1373,280833.0979
2005-09-07 09:55:00,16.33,16.33,16.33,16.33,157698.5857245192,1.138,1.138,1.138,1.138,157698.5857
2005-09-07 10:00:00,16.33,16.35,16.33,16.34,293362.574539585,1.138,1.1394,1.138,1.1387,293362.5745
2005-09-07 10:05:00,16.33,16.35,16.32,16.33,225962.6310518453,1.138,1.1394,1.1373,1.138,225962.6311
2005-09-07 10:10:00,16.34,16.34,16.32,16.32,250157.48256026467,1.1387,1.1387,1.1373,1.1373,250157.4826
2005-09-07 10:15:00,16.32,16.32,16.29,16.29,177140.8771152133,1.1373,1.1373,1.1352,1.1352,177140.8771
2005-09-07 10:20:00,16.29,16.31,16.28,16.28,383229.1658565712,1.1352,1.1366,1.1345,1.1345,383229.1659
2005-09-07 10:25:00,16.29,16.29,16.27,16.27,241516.4641644006,1.1352,1.1352,1.1338,1.1338,241516.4642
2005-09-07 10:30:00,16.27,16.28,16.26,16.26,312804.86593027913,1.1338,1.1345,1.1331,1.1331,312804.8659
2005-09-07 10:35:00,16.26,16.27,16.26,16.27,189238.302869423,1.1331,1.1338,1.1331,1.1338,189238.3029
2005-09-07 10:40:00,16.27,16.3,16.27,16.28,383229.1658565712,1.1338,1.1359,1.1338,1.1345,383229.1659
2005-09-07 10:45:00,16.28,16.28,16.25,16.26,345208.6849147694,1.1345,1.1345,1.1324,1.1331,345208.6849
2005-09-07 10:50:00,16.26,16.29,16.26,16.29,243244.6678435734,1.1331,1.1352,1.1331,1.1352,243244.6678
2005-09-07 10:55:00,16.29,16.29,16.27,16.27,164179.34952141723,1.1352,1.1352,1.1338,1.1338,164179.3495
2005-09-07 11:00:00,16.27,16.3,16.27,16.3,331815.1064011801,1.1338,1.1359,1.1338,1.1359,331815.1064
2005-09-07 11:05:00,16.29,16.31,16.28,16.31,184485.74275169772,1.1352,1.1366,1.1345,1.1366,184485.7428
2005-09-07 11:10:00,16.31,16.31,16.29,16.3,413472.7302420955,1.1366,1.1366,1.1352,1.1359,413472.7302
2005-09-07 11:15:00,16.3,16.31,16.28,16.31,693441.7262680911,1.1359,1.1366,1.1345,1.1366,693441.7263
2005-09-07 11:20:00,16.31,16.33,16.3,16.33,229419.0384101909,1.1366,1.138,1.1359,1.138,229419.0384
2005-09-07 11:25:00,16.32,16.34,16.31,16.33,134367.8360556862,1.1373,1.1387,1.1366,1.138,134367.8361
2005-09-07 11:30:00,16.33,16.33,16.32,16.33,161154.9930828648,1.138,1.138,1.1373,1.138,161154.9931
2005-09-07 11:35:00,16.32,16.33,16.32,16.32,329654.85180221405,1.1373,1.138,1.1373,1.1373,329654.8518
2005-09-07 11:40:00,16.32,16.33,16.32,16.33,386685.57321491686,1.1373,1.138,1.1373,1.138,386685.5732
2005-09-07 11:45:00,16.33,16.33,16.32,16.32,633386.6484168359,1.138,1.138,1.1373,1.1373,633386.6484
2005-09-07 11:50:00,16.32,16.32,16.31,16.32,139552.44709320465,1.1373,1.1373,1.1366,1.1373,139552.4471
2005-09-07 11:55:00,16.32,16.32,16.31,16.31,206952.3905809444,1.1373,1.1373,1.1366,1.1366,206952.3906
2005-09-07 12:00:00,16.31,16.31,16.3,16.31,327926.64812304126,1.1366,1.1366,1.1359,1.1366,327926.6481
2005-09-07 12:05:00,16.31,16.32,16.3,16.32,112333.23914623284,1.1366,1.1373,1.1359,1.1373,112333.2391
2005-09-07 12:10:00,16.33,16.33,16.32,16.32,163747.29860162403,1.138,1.138,1.1373,1.1373,163747.2986
2005-09-07 12:15:00,16.32,16.33,16.32,16.32,104556.32258995518,1.1373,1.138,1.1373,1.1373,104556.3226
2005-09-07 12:20:00,16.32,16.33,16.32,16.33,113197.34098581925,1.1373,1.138,1.1373,1.138,113197.341
2005-09-07 12:25:00,16.33,16.33,16.33,16.33,161154.9930828648,1.138,1.138,1.138,1.138,161154.9931
2005-09-07 12:30:00,16.33,16.35,16.33,16.35,269167.7230311656,1.138,1.1394,1.138,1.1394,269167.723
2005-09-07 12:35:00,16.35,16.36,16.34,16.36,473095.75717355753,1.1394,1.1401,1.1387,1.1401,473095.7572
2005-09-07 12:40:00,16.36,16.36,16.35,16.36,309780.5094917267,1.1401,1.1401,1.1394,1.1401,309780.5095
2005-09-07 12:45:00,16.36,16.37,16.36,16.37,517597.0019122575,1.1401,1.1408,1.1401,1.1408,517597.0019
2005-09-07 12:50:00,16.37,16.39,16.37,16.39,263551.061073854,1.1408,1.1422,1.1408,1.1422,263551.0611
2005-09-07 12:55:00,16.34,16.42,16.34,16.41,299411.28741668985,1.1387,1.1443,1.1387,1.1436,299411.2874
2005-09-07 13:00:00,16.41,16.42,16.41,16.42,589749.5055177223,1.1436,1.1443,1.1436,1.1443,589749.5055
2005-09-07 13:05:00,16.42,16.42,16.42,16.42,279536.9451062025,1.1443,1.1443,1.1443,1.1443,279536.9451
2005-09-07 13:10:00,16.42,16.43,16.42,16.43,343480.4812355966,1.1443,1.145,1.1443,1.145,343480.4812
2005-09-07 13:15:00,16.43,16.44,16.43,16.43,1269365.602352431,1.145,1.1457,1.145,1.145,1269365.6024
2005-09-07 13:20:00,16.43,16.45,16.38,16.44,341752.27755642374,1.145,1.1463,1.1415,1.1457,341752.2776
2005-09-07 13:25:00,16.44,16.45,16.42,16.43,349097.1431929082,1.1457,1.1463,1.1443,1.145,349097.1432
2005-09-07 13:30:00,16.43,16.44,16.41,16.41,190102.40470900945,1.145,1.1457,1.1436,1.1436,190102.4047
2005-09-07 13:35:00,16.41,16.43,16.41,16.43,185781.8955110774,1.1436,1.145,1.1436,1.145,185781.8955
2005-09-07 13:40:00,16.43,16.44,16.43,16.44,128319.12317858136,1.145,1.1457,1.145,1.1457,128319.1232
2005-09-07 13:45:00,16.44,16.44,16.43,16.43,88570.43855760666,1.1457,1.1457,1.145,1.145,88570.4386
2005-09-07 13:50:00,16.43,16.44,16.43,16.44,338295.8701980781,1.145,1.1457,1.145,1.1457,338295.8702
2005-09-07 13:55:00,16.44,16.45,16.43,16.45,212137.0016184628,1.1457,1.1463,1.145,1.1463,212137.0016
2005-09-07 14:00:00,16.45,16.46,16.44,16.45,266143.3665926132,1.1463,1.147,1.1457,1.1463,266143.3666
2005-09-07 14:05:00,16.45,16.47,16.45,16.46,243676.7187633666,1.1463,1.1477,1.1463,1.147,243676.7188
2005-09-07 14:10:00,16.46,16.47,16.45,16.45,433347.0725525828,1.147,1.1477,1.1463,1.1463,433347.0726
2005-09-07 14:15:00,16.45,16.45,16.43,16.43,338295.8701980781,1.1463,1.1463,1.145,1.145,338295.8702
2005-09-07 14:20:00,16.43,16.44,16.42,16.43,176276.77527562692,1.145,1.1457,1.1443,1.145,176276.7753
2005-09-07 14:25:00,16.43,16.43,16.41,16.42,212137.0016184628,1.145,1.145,1.1436,1.1443,212137.0016
2005-09-07 14:30:00,16.42,16.44,16.42,16.43,144737.05813072308,1.1443,1.1457,1.1443,1.145,144737.0581
2005-09-07 14:35:00,16.44,16.45,16.43,16.45,183189.58999231816,1.1457,1.1463,1.145,1.1463,183189.59
2005-09-07 14:40:00,16.45,16.46,16.45,16.46,191398.55746838904,1.1463,1.147,1.1463,1.147,191398.5575
2005-09-07 14:45:00,16.46,16.47,16.46,16.46,362058.6707867043,1.147,1.1477,1.147,1.147,362058.6708
2005-09-07 14:50:00,16.46,16.47,16.45,16.47,171092.16423810847,1.147,1.1477,1.1463,1.1477,171092.1642
2005-09-07 14:55:00,16.47,16.48,16.47,16.47,478280.368211076,1.1477,1.1484,1.1477,1.1477,478280.3682
2005-09-07 15:00:00,16.48,16.49,16.45,16.45,319285.6297271772,1.1484,1.1491,1.1463,1.1463,319285.6297
2005-09-07 15:05:00,16.45,16.47,16.44,16.46,203928.034142392,1.1463,1.1477,1.1457,1.147,203928.0341
2005-09-07 15:10:00,16.46,16.47,16.46,16.47,251885.6862394375,1.147,1.1477,1.147,1.1477,251885.6862
2005-09-07 15:15:00,16.47,16.48,16.46,16.47,168931.90963914245,1.1477,1.1484,1.147,1.1477,168931.9096
2005-09-07 15:20:00,16.47,16.48,16.46,16.47,305027.9493740015,1.1477,1.1484,1.147,1.1477,305027.9494
2005-09-07 15:25:00,16.47,16.47,16.47,16.47,197015.21942570063,1.1477,1.1477,1.1477,1.1477,197015.2194
2005-09-07 15:30:00,16.47,16.47,16.46,16.47,254045.9408384035,1.1477,1.1477,1.147,1.1477,254045.9408
2005-09-07 15:35:00,16.47,16.47,16.45,16.46,239788.26048522777,1.1477,1.1477,1.1463,1.147,239788.2605
2005-09-07 15:40:00,16.46,16.47,16.46,16.47,238060.05680605496,1.147,1.1477,1.147,1.1477,238060.0568
2005-09-07 15:45:00,16.47,16.47,16.43,16.44,309780.5094917267,1.1477,1.1477,1.145,1.1457,309780.5095
2005-09-07 15:50:00,16.44,16.44,16.43,16.43,557345.6865332321,1.1457,1.1457,1.145,1.145,557345.6865
2005-09-07 15:55:00,16.43,16.45,16.43,16.45,1087904.2160392858,1.145,1.1463,1.145,1.1463,1087904.216
2005-09-08 09:30:00,16.62,16.64,16.62,16.63,2139516.1548159425,1.1582,1.1596,1.1582,1.1589,2139516.1548
2005-09-08 09:35:00,16.63,16.64,16.59,16.6,983779.9443691238,1.1589,1.1596,1.1561,1.1568,983779.9444
2005-09-08 09:40:00,16.59,16.6,16.57,16.59,867990.2978645453,1.1561,1.1568,1.1547,1.1561,867990.2979
2005-09-08 09:45:00,16.59,16.6,16.58,16.59,474823.9608527303,1.1561,1.1568,1.1554,1.1561,474823.9609
2005-09-08 09:50:00,16.59,16.59,16.58,16.59,461430.382339141,1.1561,1.1561,1.1554,1.1561,461430.3823
2005-09-08 09:55:00,16.58,16.59,16.57,16.58,485193.1829277672,1.1554,1.1561,1.1547,1.1554,485193.1829
2005-09-08 10:00:00,16.58,16.59,16.56,16.59,715044.2722577513,1.1554,1.1561,1.154,1.1561,715044.2723
2005-09-08 10:05:00,16.59,16.61,16.58,16.61,355577.9069898063,1.1561,1.1575,1.1554,1.1575,355577.907
2005-09-08 10:10:00,16.6,16.61,16.58,16.59,425138.105076512,1.1568,1.1575,1.1554,1.1561,425138.1051
2005-09-08 10:15:00,16.59,16.59,16.57,16.58,260526.70463530155,1.1561,1.1561,1.1547,1.1554,260526.7046
2005-09-08 10:20:00,16.59,16.59,16.57,16.59,473527.80809335073,1.1561,1.1561,1.1547,1.1561,473527.8081
2005-09-08 10:25:00,16.58,16.6,16.58,16.6,235467.7512872957,1.1554,1.1568,1.1554,1.1568,235467.7513
2005-09-08 10:30:00,16.6,16.65,16.6,16.64,526670.0712279148,1.1568,1.1603,1.1568,1.1596,526670.0712
2005-09-08 10:35:00,16.64,16.66,16.64,16.66,1026985.036348444,1.1596,1.161,1.1596,1.161,1026985.0363
2005-09-08 10:40:00,16.66,16.71,16.66,16.71,1367009.110225695,1.161,1.1645,1.161,1.1645,1367009.1102
2005-09-08 10:45:00,16.71,16.72,16.69,16.69,614808.4588657282,1.1645,1.1652,1.1631,1.1631,614808.4589
2005-09-08 10:50:00,16.69,16.7,16.68,16.7,558641.8392926118,1.1631,1.1638,1.1624,1.1638,558641.8393
2005-09-08 10:55:00,16.69,16.69,16.64,16.64,497722.6596017701,1.1631,1.1631,1.1596,1.1596,497722.6596
2005-09-08 11:00:00,16.64,16.66,16.64,16.66,515436.7473132914,1.1596,1.161,1.1596,1.161,515436.7473
2005-09-08 11:05:00,16.66,16.66,16.63,16.65,502043.1687997021,1.161,1.161,1.1589,1.1603,502043.1688
2005-09-08 11:10:00,16.65,16.66,16.64,16.66,302003.59293544904,1.1603,1.161,1.1596,1.161,302003.5929
2005-09-08 11:15:00,16.66,16.68,16.66,16.67,355577.9069898063,1.161,1.1624,1.161,1.1617,355577.907
2005-09-08 11:20:00,16.67,16.69,16.67,16.68,285585.6579833073,1.1617,1.1631,1.1617,1.1624,285585.658
2005-09-08 11:25:00,16.68,16.69,16.68,16.69,278240.79234682285,1.1624,1.1631,1.1624,1.1631,278240.7923
2005-09-08 11:30:00,16.69,16.72,16.69,16.72,577652.0797635127,1.1631,1.1652,1.1631,1.1652,577652.0798
2005-09-08 11:35:00,16.72,16.74,16.72,16.73,921132.5609991092,1.1652,1.1666,1.1652,1.1659,921132.561
2005-09-08 11:40:00,16.73,16.76,16.73,16.76,844659.5481957123,1.1659,1.168,1.1659,1.168,844659.5482
2005-09-08 11:45:00,16.76,16.79,16.76,16.79,557345.6865332321,1.168,1.17,1.168,1.17,557345.6865
2005-09-08 11:50:00,16.79,16.83,16.79,16.81,889160.7929344123,1.17,1.1728,1.17,1.1714,889160.7929
2005-09-08 11:55:00,16.81,16.84,16.8,16.82,379340.70757843246,1.1714,1.1735,1.1707,1.1721,379340.7076
2005-09-08 12:00:00,16.82,16.83,16.81,16.82,360762.5180273247,1.1721,1.1728,1.1714,1.1721,360762.518
2005-09-08 12:05:00,16.82,16.83,16.82,16.83,394462.4897711945,1.1721,1.1728,1.1721,1.1728,394462.4898
2005-09-08 12:10:00,16.83,16.83,16.76,16.76,469207.2988954187,1.1728,1.1728,1.168,1.168,469207.2989
2005-09-08 12:15:00,16.76,16.78,16.75,16.78,318853.57880738395,1.168,1.1693,1.1673,1.1693,318853.5788
2005-09-08 12:20:00,16.78,16.8,16.76,16.77,447172.7019859653,1.1693,1.1707,1.168,1.1686,447172.702
2005-09-08 12:25:00,16.77,16.77,16.75,16.76,290770.26902082574,1.1686,1.1686,1.1673,1.168,290770.269
2005-09-08 12:30:00,16.76,16.76,16.71,16.72,507659.83075701375,1.168,1.168,1.1645,1.1652,507659.8308
2005-09-08 12:35:00,16.72,16.74,16.7,16.71,403103.5081670586,1.1652,1.1666,1.1638,1.1645,403103.5082
2005-09-08 12:40:00,16.71,16.72,16.69,16.69,280833.0978655821,1.1645,1.1652,1.1631,1.1631,280833.0979
2005-09-08 12:45:00,16.69,16.7,16.68,16.69,250589.53348005787,1.1631,1.1638,1.1624,1.1631,250589.5335
2005-09-08 12:50:00,16.69,16.71,16.69,16.7,294226.6763791714,1.1631,1.1645,1.1631,1.1638,294226.6764
2005-09-08 12:55:00,16.7,16.71,16.68,16.69,281697.1997051685,1.1638,1.1645,1.1624,1.1631,281697.1997
2005-09-08 13:00:00,16.69,16.69,16.69,16.69,270031.824870752,1.1631,1.1631,1.1631,1.1631,270031.8249
2005-09-08 13:05:00,16.69,16.69,16.67,16.67,449765.00750472455,1.1631,1.1631,1.1617,1.1617,449765.0075
2005-09-08 13:10:00,16.67,16.69,16.67,16.68,173684.4697568677,1.1617,1.1631,1.1617,1.1624,173684.4698
2005-09-08 13:15:00,16.68,16.69,16.68,16.68,152946.02560679393,1.1624,1.1631,1.1624,1.1624,152946.0256
2005-09-08 13:20:00,16.68,16.68,16.67,16.67,219481.8672549472,1.1624,1.1624,1.1617,1.1617,219481.8673
2005-09-08 13:25:00,16.67,16.67,16.67,16.67,96347.35511388432,1.1617,1.1617,1.1617,1.1617,96347.3551
2005-09-08 13:30:00,16.67,16.67,16.67,16.67,188806.2519496298,1.1617,1.1617,1.1617,1.1617,188806.2519
2005-09-08 13:35:00,16.67,16.71,16.67,16.71,216457.5108163948,1.1617,1.1645,1.1617,1.1645,216457.5108
2005-09-08 13:40:00,16.7,16.77,16.7,16.77,873174.9089020637,1.1638,1.1686,1.1638,1.1686,873174.9089
2005-09-08 13:45:00,16.77,16.77,16.71,16.71,540063.649741504,1.1686,1.1686,1.1645,1.1645,540063.6497
2005-09-08 13:50:00,16.71,16.71,16.7,16.71,374588.1474607072,1.1645,1.1645,1.1638,1.1645,374588.1475
2005-09-08 13:55:00,16.72,16.75,16.71,16.75,400511.2026482994,1.1652,1.1673,1.1645,1.1673,400511.2026
2005-09-08 14:00:00,16.75,16.8,16.75,16.79,430754.7670338236,1.1673,1.1707,1.1673,1.17,430754.767
2005-09-08 14:05:00,16.79,16.81,16.77,16.78,532286.7331852263,1.17,1.1714,1.1686,1.1693,532286.7332
2005-09-08 14:10:00,16.79,16.79,16.76,16.76,384525.3186159509,1.17,1.17,1.168,1.168,384525.3186
2005-09-08 14:15:00,16.76,16.77,16.72,16.73,406127.864605611,1.168,1.1686,1.1652,1.1659,406127.8646
2005-09-08 14:20:00,16.73,16.81,16.73,16.77,1060685.008092314,1.1659,1.1714,1.1659,1.1686,1060685.0081
2005-09-08 14:25:00,16.77,16.78,16.75,16.75,355577.9069898063,1.1686,1.1693,1.1673,1.1673,355577.907
2005-09-08 14:30:00,16.75,16.78,16.75,16.75,1748078.0214833005,1.1673,1.1693,1.1673,1.1673,1748078.0215
2005-09-08 14:35:00,16.75,16.77,16.75,16.77,304595.8984542083,1.1673,1.1686,1.1673,1.1686,304595.8985
2005-09-08 14:40:00,16.77,16.77,16.75,16.75,303731.7966146219,1.1686,1.1686,1.1673,1.1673,303731.7966
2005-09-08 14:45:00,16.75,16.76,16.74,16.74,319717.6806469704,1.1673,1.168,1.1666,1.1666,319717.6806
2005-09-08 14:50:00,16.74,16.75,16.74,16.75,302867.69477503543,1.1666,1.1673,1.1666,1.1673,302867.6948
2005-09-08 14:55:00,16.75,16.75,16.72,16.72,308916.4076521403,1.1673,1.1673,1.1652,1.1652,308916.4077
2005-09-08 15:00:00,16.72,16.72,16.7,16.72,575491.8251645467,1.1652,1.1652,1.1638,1.1652,575491.8252
2005-09-08 15:05:00,16.72,16.74,16.72,16.73,556049.5337738525,1.1652,1.1666,1.1652,1.1659,556049.5338
2005-09-08 15:10:00,16.73,16.74,16.73,16.73,511980.3399549458,1.1659,1.1666,1.1659,1.1659,511980.34
2005-09-08 15:15:00,16.74,16.74,16.73,16.74,483897.0301683876,1.1666,1.1666,1.1659,1.1666,483897.0302
2005-09-08 15:20:00,16.73,16.76,16.73,16.76,920268.4591595228,1.1659,1.168,1.1659,1.168,920268.4592
2005-09-08 15:25:00,16.76,16.78,16.76,16.77,925021.019277248,1.168,1.1693,1.168,1.1686,925021.0193
2005-09-08 15:30:00,16.76,16.79,16.76,16.77,735350.6654880319,1.168,1.17,1.168,1.1686,735350.6655
2005-09-08 15:35:00,16.77,16.8,16.77,16.79,701650.693744162,1.1686,1.1707,1.1686,1.17,701650.6937
2005-09-08 15:40:00,16.79,16.79,16.77,16.77,846387.751874885,1.17,1.17,1.1686,1.1686,846387.7519
2005-09-08 15:45:00,16.77,16.81,16.77,16.8,791085.2341413551,1.1686,1.1714,1.1686,1.1707,791085.2341
2005-09-08 15:50:00,16.8,16.81,16.8,16.8,718068.6286963037,1.1707,1.1714,1.1707,1.1707,718068.6287
2005-09-08 15:55:00,16.8,16.81,16.79,16.8,940574.8523898034,1.1707,1.1714,1.17,1.1707,940574.8524
2005-09-09 09:30:00,16.86,16.89,16.85,16.89,2971646.226337652,1.1749,1.177,1.1742,1.177,2971646.2263
2005-09-09 09:35:00,16.89,16.95,16.88,16.92,1765792.1091948214,1.177,1.1812,1.1763,1.1791,1765792.1092
2005-09-09 09:40:00,16.92,16.94,16.92,16.93,861509.5340676472,1.1791,1.1805,1.1791,1.1798,861509.5341
2005-09-09 09:45:00,16.93,16.94,16.93,16.93,1138454.1736550904,1.1798,1.1805,1.1798,1.1798,1138454.1737
2005-09-09 09:50:00,16.93,16.94,16.91,16.92,1183387.4693135836,1.1798,1.1805,1.1784,1.1791,1183387.4693
2005-09-09 09:55:00,16.92,16.93,16.91,16.92,740103.2256057571,1.1791,1.1798,1.1784,1.1791,740103.2256
2005-09-09 10:00:00,16.93,16.95,16.92,16.95,823489.0531258454,1.1798,1.1812,1.1791,1.1812,823489.0531
2005-09-09 10:05:00,16.95,16.95,16.93,16.93,796701.8960986667,1.1812,1.1812,1.1798,1.1798,796701.8961
2005-09-09 10:10:00,16.94,16.95,16.94,16.95,868854.3997041316,1.1805,1.1812,1.1805,1.1812,868854.3997
2005-09-09 10:15:00,16.95,16.98,16.94,16.97,876199.2653406161,1.1812,1.1833,1.1805,1.1826,876199.2653
2005-09-09 10:20:00,16.97,16.98,16.95,16.96,524509.8166289487,1.1826,1.1833,1.1812,1.1819,524509.8166
2005-09-09 10:25:00,16.96,16.97,16.95,16.95,475688.0626923168,1.1819,1.1826,1.1812,1.1812,475688.0627
2005-09-09 10:30:00,16.96,16.96,16.9,16.91,834290.3261206754,1.1819,1.1819,1.1777,1.1784,834290.3261
2005-09-09 10:35:00,16.9,16.91,16.87,16.88,664062.2637221534,1.1777,1.1784,1.1756,1.1763,664062.2637
2005-09-09 10:40:00,16.87,16.91,16.85,16.91,788924.979542389,1.1756,1.1784,1.1742,1.1784,788924.9795
2005-09-09 10:45:00,16.91,16.93,16.9,16.91,586293.0981593768,1.1784,1.1798,1.1777,1.1784,586293.0982
2005-09-09 10:50:00,16.91,16.92,16.91,16.91,532718.7841050195,1.1784,1.1791,1.1784,1.1784,532718.7841
2005-09-09 10:55:00,16.91,16.92,16.91,16.92,454517.5676224498,1.1784,1.1791,1.1784,1.1791,454517.5676
2005-09-09 11:00:00,16.92,16.93,16.92,16.92,492105.9976444585,1.1791,1.1798,1.1791,1.1791,492105.9976
2005-09-09 11:05:00,16.92,16.92,16.9,16.9,391006.0824128489,1.1791,1.1791,1.1777,1.1777,391006.0824
2005-09-09 11:10:00,16.9,16.91,16.9,16.9,556913.6356134389,1.1777,1.1784,1.1777,1.1777,556913.6356
2005-09-09 11:15:00,16.9,16.92,16.9,16.92,520621.3583508099,1.1777,1.1791,1.1777,1.1791,520621.3584
2005-09-09 11:20:00,16.92,16.95,16.92,16.95,584996.9453999972,1.1791,1.1812,1.1791,1.1812,584996.9454
2005-09-09 11:25:00,16.95,16.97,16.95,16.96,612648.2042667621,1.1812,1.1826,1.1812,1.1819,612648.2043
2005-09-09 11:30:00,16.96,16.97,16.96,16.96,325766.3935240752,1.1819,1.1826,1.1819,1.1819,325766.3935
2005-09-09 11:35:00,16.96,16.96,16.94,16.95,294226.6763791714,1.1819,1.1819,1.1805,1.1812,294226.6764
2005-09-09 11:40:00,16.95,16.95,16.94,16.95,432482.9707129965,1.1812,1.1812,1.1805,1.1812,432482.9707
2005-09-09 11:45:00,16.95,16.95,16.93,16.93,247997.22796129863,1.1812,1.1812,1.1798,1.1798,247997.228
2005-09-09 11:50:00,16.93,16.94,16.93,16.94,386253.52229512366,1.1798,1.1805,1.1798,1.1805,386253.5223
2005-09-09 11:55:00,16.94,16.94,16.93,16.94,173684.4697568677,1.1805,1.1805,1.1798,1.1805,173684.4698
2005-09-09 12:00:00,16.94,16.94,16.92,16.93,1461628.2616604066,1.1805,1.1805,1.1791,1.1798,1461628.2617
2005-09-09 12:05:00,16.92,16.92,16.9,16.9,530126.4785862603,1.1791,1.1791,1.1777,1.1777,530126.4786
2005-09-09 12:10:00,16.9,16.92,16.9,16.91,371995.841941948,1.1777,1.1791,1.1777,1.1784,371995.8419
2005-09-09 12:15:00,16.91,16.91,16.91,16.91,285153.6070635141,1.1784,1.1784,1.1784,1.1784,285153.6071
2005-09-09 12:20:00,16.91,16.91,16.9,16.91,397486.84620974696,1.1784,1.1784,1.1777,1.1784,397486.8462
2005-09-09 12:25:00,16.91,16.93,16.91,16.93,268735.6721113724,1.1784,1.1798,1.1784,1.1798,268735.6721
2005-09-09 12:30:00,16.93,16.93,16.92,16.93,174980.6225162473,1.1798,1.1798,1.1791,1.1798,174980.6225
2005-09-09 12:35:00,16.93,16.93,16.93,16.93,92026.84591595228,1.1798,1.1798,1.1798,1.1798,92026.8459
2005-09-09 12:40:00,16.93,16.93,16.93,16.93,187078.048270457,1.1798,1.1798,1.1798,1.1798,187078.0483
2005-09-09 12:45:00,16.93,16.93,16.93,16.93,186213.9464308706,1.1798,1.1798,1.1798,1.1798,186213.9464
2005-09-09 12:50:00,16.93,16.93,16.93,16.93,146897.3127296891,1.1798,1.1798,1.1798,1.1798,146897.3127
2005-09-09 12:55:00,16.93,16.94,16.93,16.94,254477.9917581967,1.1798,1.1805,1.1798,1.1805,254477.9918
2005-09-09 13:00:00,16.94,16.94,16.93,16.93,4352480.965996729,1.1805,1.1805,1.1798,1.1798,4352480.966
2005-09-09 13:05:00,16.93,16.93,16.92,16.93,294226.6763791714,1.1798,1.1798,1.1791,1.1798,294226.6764
2005-09-09 13:10:00,16.93,16.93,16.92,16.93,212569.052538256,1.1798,1.1798,1.1791,1.1798,212569.0525
2005-09-09 13:15:00,16.93,16.94,16.92,16.93,1284919.4354649864,1.1798,1.1805,1.1791,1.1798,1284919.4355
2005-09-09 13:20:00,16.93,16.94,16.93,16.93,350825.346872081,1.1798,1.1805,1.1798,1.1798,350825.3469
2005-09-09 13:25:00,16.93,16.93,16.92,16.92,295954.8800583442,1.1798,1.1798,1.1791,1.1791,295954.8801
2005-09-09 13:30:00,16.92,16.93,16.92,16.93,324038.18984490243,1.1791,1.1798,1.1791,1.1798,324038.1898
2005-09-09 13:35:00,16.92,16.92,16.91,16.91,255774.1445175763,1.1791,1.1791,1.1784,1.1784,255774.1445
2005-09-09 13:40:00,16.91,16.91,16.9,16.91,264415.1629134404,1.1784,1.1784,1.1777,1.1784,264415.1629
2005-09-09 13:45:00,16.91,16.92,16.91,16.91,199175.47402466668,1.1784,1.1791,1.1784,1.1784,199175.474
2005-09-09 13:50:00,16.92,16.92,16.9,16.91,1636176.8332568605,1.1791,1.1791,1.1777,1.1784,1636176.8333
2005-09-09 13:55:00,16.91,16.91,16.9,16.9,181029.3353933521,1.1784,1.1784,1.1777,1.1777,181029.3354
2005-09-09 14:00:00,16.9,16.91,16.89,16.9,1713513.947899844,1.1777,1.1784,1.177,1.1777,1713513.9479
2005-09-09 14:05:00,16.9,16.9,16.88,16.89,273920.2831488908,1.1777,1.1777,1.1763,1.177,273920.2831
2005-09-09 14:10:00,16.89,16.9,16.89,16.9,230715.1911695705,1.177,1.1777,1.177,1.1777,230715.1912
2005-09-09 14:15:00,16.9,16.9,16.88,16.88,397486.84620974696,1.1777,1.1777,1.1763,1.1763,397486.8462
2005-09-09 14:20:00,16.88,16.89,16.88,16.88,284289.5052239277,1.1763,1.177,1.1763,1.1763,284289.5052
2005-09-09 14:25:00,16.88,16.88,16.86,16.86,485193.1829277672,1.1763,1.1763,1.1749,1.1749,485193.1829
2005-09-09 14:30:00,16.86,16.86,16.85,16.85,381933.0130971917,1.1749,1.1749,1.1742,1.1742,381933.0131
2005-09-09 14:35:00,16.85,16.87,16.85,16.85,496858.5577621837,1.1742,1.1756,1.1742,1.1742,496858.5578
2005-09-09 14:40:00,16.85,16.85,16.8,16.8,560370.0429717846,1.1742,1.1742,1.1707,1.1707,560370.043
2005-09-09 14:45:00,16.8,16.83,16.79,16.8,881383.8763781346,1.1707,1.1728,1.17,1.1707,881383.8764
2005-09-09 14:50:00,16.8,16.82,16.8,16.81,431186.8179536168,1.1707,1.1721,1.1707,1.1714,431186.818
2005-09-09 14:55:00,16.81,16.82,16.8,16.81,454517.5676224498,1.1714,1.1721,1.1707,1.1714,454517.5676
2005-09-09 15:00:00,16.81,16.82,16.8,16.82,523213.6638695691,1.1714,1.1721,1.1707,1.1721,523213.6639
2005-09-09 15:05:00,16.82,16.83,16.82,16.82,433347.0725525828,1.1721,1.1728,1.1721,1.1721,433347.0726
2005-09-09 15:10:00,16.82,16.83,16.82,16.83,279536.9451062025,1.1721,1.1728,1.1721,1.1728,279536.9451
2005-09-09 15:15:00,16.82,16.83,16.82,16.82,279968.9960259957,1.1721,1.1728,1.1721,1.1721,279968.996
2005-09-09 15:20:00,16.82,16.83,16.82,16.83,481304.7246496284,1.1721,1.1728,1.1721,1.1728,481304.7246
2005-09-09 15:25:00,16.83,16.84,16.82,16.84,676591.7403961562,1.1728,1.1735,1.1721,1.1735,676591.7404
2005-09-09 15:30:00,16.84,16.84,16.83,16.83,1548902.5474586335,1.1735,1.1735,1.1728,1.1728,1548902.5475
2005-09-09 15:35:00,16.83,16.83,16.82,16.83,343480.4812355966,1.1728,1.1728,1.1721,1.1728,343480.4812
2005-09-09 15:40:00,16.83,16.84,16.83,16.84,362922.7726262907,1.1728,1.1735,1.1728,1.1735,362922.7726
2005-09-09 15:45:00,16.84,16.84,16.83,16.83,640731.5140533204,1.1735,1.1735,1.1728,1.1728,640731.5141
2005-09-09 15:50:00,16.84,16.84,16.83,16.83,737078.8691672047,1.1735,1.1735,1.1728,1.1728,737078.8692
2005-09-09 15:55:00,16.83,16.83,16.82,16.82,984211.995288917,1.1728,1.1728,1.1721,1.1721,984211.9953
2005-09-12 09:30:00,16.83,16.94,16.83,16.94,1483230.807650067,1.1728,1.1805,1.1728,1.1805,1483230.8077
2005-09-12 09:35:00,16.94,16.94,16.88,16.88,837746.733479021,1.1805,1.1805,1.1763,1.1763,837746.7335
2005-09-12 09:40:00,16.88,16.88,16.83,16.84,776395.5028683862,1.1763,1.1763,1.1728,1.1735,776395.5029
2005-09-12 09:45:00,16.85,16.9,16.84,16.87,928045.3757158006,1.1742,1.1777,1.1735,1.1756,928045.3757
2005-09-12 09:50:00,16.87,16.88,16.85,16.88,456245.7713016226,1.1756,1.1763,1.1742,1.1763,456245.7713
2005-09-12 09:55:00,16.88,16.88,16.85,16.86,550432.871816541,1.1763,1.1763,1.1742,1.1749,550432.8718
2005-09-12 10:00:00,16.86,16.86,16.8,16.81,715476.3231775445,1.1749,1.1749,1.1707,1.1714,715476.3232
2005-09-12 10:05:00,16.81,16.82,16.75,16.77,1297016.861219196,1.1714,1.1721,1.1673,1.1686,1297016.8612
2005-09-12 10:10:00,16.77,16.77,16.73,16.75,881383.8763781346,1.1686,1.1686,1.1659,1.1673,881383.8764
2005-09-12 10:15:00,16.75,16.75,16.71,16.71,717636.5777765105,1.1673,1.1673,1.1645,1.1645,717636.5778
2005-09-12 10:20:00,16.71,16.75,16.7,16.75,462294.4841787274,1.1645,1.1673,1.1638,1.1673,462294.4842
2005-09-12 10:25:00,16.75,16.77,16.74,16.74,354713.8051502198,1.1673,1.1686,1.1666,1.1666,354713.8052
2005-09-12 10:30:00,16.74,16.79,16.72,16.79,493834.2013236313,1.1666,1.17,1.1652,1.17,493834.2013
2005-09-12 10:35:00,16.78,16.79,16.76,16.77,217753.66357577444,1.1693,1.17,1.168,1.1686,217753.6636
2005-09-12 10:40:00,16.77,16.81,16.77,16.8,235035.7003675025,1.1686,1.1714,1.1686,1.1707,235035.7004
2005-09-12 10:45:00,16.8,16.82,16.79,16.81,339592.0229574577,1.1707,1.1721,1.17,1.1714,339592.023
2005-09-12 10:50:00,16.81,16.87,16.81,16.86,431618.8688734101,1.1714,1.1756,1.1714,1.1749,431618.8689
2005-09-12 10:55:00,16.86,16.86,16.84,16.84,209112.64517991035,1.1749,1.1749,1.1735,1.1735,209112.6452
2005-09-12 11:00:00,16.84,16.85,16.84,16.85,295090.7782187578,1.1735,1.1742,1.1735,1.1742,295090.7782
2005-09-12 11:05:00,16.85,16.86,16.85,16.85,495562.40500280407,1.1742,1.1749,1.1742,1.1742,495562.405
2005-09-12 11:10:00,16.85,16.86,16.85,16.86,1128949.05341964,1.1742,1.1749,1.1742,1.1749,1128949.0534
2005-09-12 11:15:00,16.86,16.86,16.85,16.86,310212.5604115199,1.1749,1.1749,1.1742,1.1749,310212.5604
2005-09-12 11:20:00,16.86,16.89,16.86,16.88,520189.3074310167,1.1749,1.177,1.1749,1.1763,520189.3074
2005-09-12 11:25:00,16.88,16.9,16.88,16.88,728437.8507713407,1.1763,1.1777,1.1763,1.1763,728437.8508
2005-09-12 11:30:00,16.88,16.88,16.87,16.88,289906.16718123935,1.1763,1.1763,1.1756,1.1763,289906.1672
2005-09-12 11:35:00,16.88,16.88,16.86,16.87,250157.48256026467,1.1763,1.1763,1.1749,1.1756,250157.4826
2005-09-12 11:40:00,16.87,16.87,16.86,16.86,324902.2916844888,1.1756,1.1756,1.1749,1.1749,324902.2917
2005-09-12 11:45:00,16.86,16.86,16.86,16.86,115357.59558478526,1.1749,1.1749,1.1749,1.1749,115357.5956
2005-09-12 11:50:00,16.86,16.86,16.84,16.85,175844.72435583372,1.1749,1.1749,1.1735,1.1742,175844.7244
2005-09-12 11:55:00,16.85,16.86,16.85,16.85,113629.39190561244,1.1742,1.1749,1.1742,1.1742,113629.3919
2005-09-12 12:00:00,16.85,16.88,16.85,16.87,165475.50228079682,1.1742,1.1763,1.1742,1.1756,165475.5023
2005-09-12 12:05:00,16.87,16.87,16.86,16.86,117085.79926395808,1.1756,1.1756,1.1749,1.1749,117085.7993
2005-09-12 12:10:00,16.87,16.88,16.86,16.88,516732.9000726711,1.1756,1.1763,1.1749,1.1763,516732.9001
2005-09-12 12:15:00,16.88,16.88,16.87,16.88,221210.07093412004,1.1763,1.1763,1.1756,1.1763,221210.0709
2005-09-12 12:20:00,16.88,16.88,16.87,16.88,144737.05813072308,1.1763,1.1763,1.1756,1.1763,144737.0581
2005-09-12 12:25:00,16.88,16.89,16.88,16.89,179301.13171417933,1.1763,1.177,1.1763,1.177,179301.1317
2005-09-12 12:30:00,16.89,16.89,16.88,16.88,167635.75687976286,1.177,1.177,1.1763,1.1763,167635.7569
2005-09-12 12:35:00,16.88,16.89,16.88,16.88,106716.5771889212,1.1763,1.177,1.1763,1.1763,106716.5772
2005-09-12 12:40:00,16.89,16.89,16.87,16.87,468775.2479756255,1.177,1.177,1.1756,1.1756,468775.248
2005-09-12 12:45:00,16.87,16.87,16.86,16.86,213865.2052976356,1.1756,1.1756,1.1749,1.1749,213865.2053
2005-09-12 12:50:00,16.87,16.87,16.85,16.85,198311.37218508028,1.1756,1.1756,1.1742,1.1742,198311.3722
2005-09-12 12:55:00,16.85,16.85,16.84,16.84,199607.52494445987,1.1742,1.1742,1.1735,1.1735,199607.5249
2005-09-12 13:00:00,16.84,16.87,16.84,16.87,293794.6254593782,1.1735,1.1756,1.1735,1.1756,293794.6255
2005-09-12 13:05:00,16.87,16.87,16.84,16.85,220778.02001432684,1.1756,1.1756,1.1735,1.1742,220778.02
2005-09-12 13:10:00,16.85,16.86,16.85,16.86,124430.66490044253,1.1742,1.1749,1.1742,1.1749,124430.6649
2005-09-12 13:15:00,16.86,16.86,16.85,16.86,229851.08932998413,1.1749,1.1749,1.1742,1.1749,229851.0893
2005-09-12 13:20:00,16.86,16.86,16.84,16.84,697762.2354660232,1.1749,1.1749,1.1735,1.1735,697762.2355
2005-09-12 13:25:00,16.84,16.84,16.84,16.84,309780.5094917267,1.1735,1.1735,1.1735,1.1735,309780.5095
2005-09-12 13:30:00,16.84,16.84,16.83,16.84,237628.00588626176,1.1735,1.1735,1.1728,1.1735,237628.0059
2005-09-12 13:35:00,16.84,16.85,16.84,16.85,235035.7003675025,1.1735,1.1742,1.1735,1.1742,235035.7004
2005-09-12 13:40:00,16.85,16.85,16.83,16.83,274784.3849884772,1.1742,1.1742,1.1728,1.1728,274784.385
2005-09-12 13:45:00,16.83,16.84,16.81,16.81,213865.2052976356,1.1728,1.1735,1.1714,1.1714,213865.2053
2005-09-12 13:50:00,16.81,16.83,16.81,16.83,228122.8856508113,1.1714,1.1728,1.1714,1.1728,228122.8857
2005-09-12 13:55:00,16.83,16.83,16.8,16.8,318421.52788759075,1.1728,1.1728,1.1707,1.1707,318421.5279
2005-09-12 14:00:00,16.8,16.81,16.8,16.81,245404.92244253945,1.1707,1.1714,1.1707,1.1714,245404.9224
2005-09-12 14:05:00,16.81,16.81,16.79,16.8,249725.43164047145,1.1714,1.1714,1.17,1.1707,249725.4316
2005-09-12 14:10:00,16.8,16.81,16.8,16.81,247133.12612171224,1.1707,1.1714,1.1707,1.1714,247133.1261
2005-09-12 14:15:00,16.8,16.82,16.8,16.81,190534.45562880265,1.1707,1.1721,1.1707,1.1714,190534.4556
2005-09-12 14:20:00,16.81,16.81,16.79,16.81,162883.1967620376,1.1714,1.1714,1.17,1.1714,162883.1968
2005-09-12 14:25:00,16.81,16.81,16.79,16.8,78201.21648256978,1.1714,1.1714,1.17,1.1707,78201.2165
2005-09-12 14:30:00,16.8,16.83,16.8,16.83,280401.0469457889,1.1707,1.1728,1.1707,1.1728,280401.0469
2005-09-12 14:35:00,16.82,16.84,16.82,16.84,147761.4145692755,1.1721,1.1735,1.1721,1.1735,147761.4146
2005-09-12 14:40:00,16.84,16.84,16.83,16.83,114493.49374519884,1.1735,1.1735,1.1728,1.1728,114493.4937
2005-09-12 14:45:00,16.83,16.84,16.83,16.83,155106.28020575995,1.1728,1.1735,1.1728,1.1728,155106.2802
2005-09-12 14:50:00,16.84,16.86,16.83,16.85,1246466.9036033913,1.1735,1.1749,1.1728,1.1742,1246466.9036
2005-09-12 14:55:00,16.86,16.87,16.85,16.85,594934.1165552408,1.1749,1.1756,1.1742,1.1742,594934.1166
2005-09-12 15:00:00,16.86,16.86,16.85,16.85,361626.6198669111,1.1749,1.1749,1.1742,1.1742,361626.6199
2005-09-12 15:05:00,16.85,16.86,16.84,16.85,443284.2437078265,1.1742,1.1749,1.1735,1.1742,443284.2437
2005-09-12 15:10:00,16.85,16.85,16.83,16.83,541791.8534206769,1.1742,1.1742,1.1728,1.1728,541791.8534
2005-09-12 15:15:00,16.83,16.85,16.82,16.84,428594.5124348576,1.1728,1.1742,1.1721,1.1735,428594.5124
2005-09-12 15:20:00,16.84,16.85,16.84,16.84,939710.750550217,1.1735,1.1742,1.1735,1.1735,939710.7506
2005-09-12 15:25:00,16.84,16.85,16.84,16.85,285153.6070635141,1.1735,1.1742,1.1735,1.1742,285153.6071
2005-09-12 15:30:00,16.85,16.85,16.83,16.83,272624.13038951124,1.1742,1.1742,1.1728,1.1728,272624.1304
2005-09-12 15:35:00,16.83,16.84,16.83,16.84,369403.5364231888,1.1728,1.1735,1.1728,1.1735,369403.5364
2005-09-12 15:40:00,16.84,16.84,16.82,16.82,356874.05974918586,1.1735,1.1735,1.1721,1.1721,356874.0597
2005-09-12 15:45:00,16.82,16.84,16.82,16.83,306756.15305317426,1.1721,1.1735,1.1721,1.1728,306756.1531
2005-09-12 15:50:00,16.83,16.84,16.82,16.83,652828.93980753,1.1728,1.1735,1.1721,1.1728,652828.9398
2005-09-12 15:55:00,16.83,16.84,16.82,16.82,849412.1083134376,1.1728,1.1735,1.1721,1.1721,849412.1083
2005-09-13 09:30:00,16.73,16.73,16.67,16.67,1708761.3877821187,1.179,1.179,1.1748,1.1748,1708761.3878
2005-09-13 09:35:00,16.66,16.67,16.6,16.6,693441.7262680911,1.1741,1.1748,1.1698,1.1698,693441.7263
2005-09-13 09:40:00,16.6,16.6,16.45,16.46,1299609.1667379553,1.1698,1.1698,1.1593,1.16,1299609.1667
2005-09-13 09:45:00,16.46,16.58,16.44,16.58,1385155.2488570097,1.16,1.1684,1.1586,1.1684,1385155.2489
2005-09-13 09:50:00,16.57,16.62,16.56,16.61,950079.9726252538,1.1677,1.1712,1.167,1.1705,950079.9726
2005-09-13 09:55:00,16.61,16.63,16.6,16.61,929341.5284751802,1.1705,1.1719,1.1698,1.1705,929341.5285
2005-09-13 10:00:00,16.6,16.61,16.57,16.57,464454.7387776935,1.1698,1.1705,1.1677,1.1677,464454.7388
2005-09-13 10:05:00,16.57,16.6,16.57,16.6,373291.9947013276,1.1677,1.1698,1.1677,1.1698,373291.9947
2005-09-13 10:10:00,16.6,16.62,16.58,16.61,322742.0370855228,1.1698,1.1712,1.1684,1.1705,322742.0371
2005-09-13 10:15:00,16.61,16.62,16.58,16.6,371563.7910221548,1.1705,1.1712,1.1684,1.1698,371563.791
2005-09-13 10:20:00,16.6,16.6,16.55,16.56,290770.26902082574,1.1698,1.1698,1.1663,1.167,290770.269
2005-09-13 10:25:00,16.56,16.6,16.56,16.58,367243.2818242228,1.167,1.1698,1.167,1.1684,367243.2818
2005-09-13 10:30:00,16.58,16.6,16.58,16.59,410016.32288374985,1.1684,1.1698,1.1684,1.1691,410016.3229
2005-09-13 10:35:00,16.59,16.61,16.58,16.58,516732.9000726711,1.1691,1.1705,1.1684,1.1684,516732.9001
2005-09-13 10:40:00,16.58,16.6,16.57,16.58,773803.1973496269,1.1684,1.1698,1.1677,1.1684,773803.1973
2005-09-13 10:45:00,16.58,16.58,16.55,16.55,497290.6086819769,1.1684,1.1684,1.1663,1.1663,497290.6087
2005-09-13 10:50:00,16.55,16.55,16.52,16.53,492970.0994840449,1.1663,1.1663,1.1642,1.1649,492970.0995
2005-09-13 10:55:00,16.53,16.53,16.51,16.52,3776557.089912389,1.1649,1.1649,1.1635,1.1642,3776557.0899
2005-09-13 11:00:00,16.52,16.53,16.51,16.53,391006.0824128489,1.1642,1.1649,1.1635,1.1649,391006.0824
2005-09-13 11:05:00,16.52,16.53,16.52,16.53,273056.18130930443,1.1642,1.1649,1.1642,1.1649,273056.1813
2005-09-13 11:10:00,16.53,16.54,16.52,16.53,213433.1543778424,1.1649,1.1656,1.1642,1.1649,213433.1544
2005-09-13 11:15:00,16.53,16.54,16.52,16.54,209544.69609970355,1.1649,1.1656,1.1642,1.1656,209544.6961
2005-09-13 11:20:00,16.54,16.56,16.54,16.55,287313.86166248017,1.1656,1.167,1.1656,1.1663,287313.8617
2005-09-13 11:25:00,16.54,16.57,16.54,16.56,643755.8704918728,1.1656,1.1677,1.1656,1.167,643755.8705
2005-09-13 11:30:00,16.56,16.58,16.56,16.57,508091.881676807,1.167,1.1684,1.167,1.1677,508091.8817
2005-09-13 11:35:00,16.57,16.59,16.57,16.58,272624.13038951124,1.1677,1.1691,1.1677,1.1684,272624.1304
2005-09-13 11:40:00,16.58,16.58,16.55,16.55,277376.69050723646,1.1684,1.1684,1.1663,1.1663,277376.6905
2005-09-13 11:45:00,16.55,16.56,16.55,16.55,203928.034142392,1.1663,1.167,1.1663,1.1663,203928.0341
2005-09-13 11:50:00,16.55,16.56,16.53,16.54,644187.921411666,1.1663,1.167,1.1649,1.1656,644187.9214
2005-09-13 11:55:00,16.54,16.54,16.51,16.51,280401.0469457889,1.1656,1.1656,1.1635,1.1635,280401.0469
2005-09-13 12:00:00,16.51,16.51,16.49,16.49,359466.3652679451,1.1635,1.1635,1.1621,1.1621,359466.3653
2005-09-13 12:05:00,16.49,16.49,16.46,16.48,890888.996613585,1.1621,1.1621,1.16,1.1614,890888.9966
2005-09-13 12:10:00,16.47,16.53,16.47,16.51,531422.6313456399,1.1607,1.1649,1.1607,1.1635,531422.6313
2005-09-13 12:15:00,16.51,16.51,16.49,16.5,208680.5942601172,1.1635,1.1635,1.1621,1.1628,208680.5943
2005-09-13 12:20:00,16.5,16.5,16.48,16.5,341320.22663663054,1.1628,1.1628,1.1614,1.1628,341320.2266
2005-09-13 12:25:00,16.5,16.5,16.48,16.49,947055.6161867016,1.1628,1.1628,1.1614,1.1621,947055.6162
2005-09-13 12:30:00,16.49,16.5,16.49,16.49,515004.6963934982,1.1621,1.1628,1.1621,1.1621,515004.6964
2005-09-13 12:35:00,16.49,16.5,16.49,16.5,146033.2108901027,1.1621,1.1628,1.1621,1.1628,146033.2109
2005-09-13 12:40:00,16.5,16.52,16.5,16.51,447604.75290575856,1.1628,1.1642,1.1628,1.1635,447604.7529
2005-09-13 12:45:00,16.51,16.52,16.5,16.51,466614.99337665946,1.1635,1.1642,1.1628,1.1635,466614.9934
2005-09-13 12:50:00,16.51,16.52,16.5,16.51,282993.35246454814,1.1635,1.1642,1.1628,1.1635,282993.3525
2005-09-13 12:55:00,16.5,16.51,16.5,16.5,129615.27593796096,1.1628,1.1635,1.1628,1.1628,129615.2759
2005-09-13 13:00:00,16.5,16.5,16.5,16.5,215161.3580570152,1.1628,1.1628,1.1628,1.1628,215161.3581
2005-09-13 13:05:00,16.5,16.5,16.5,16.5,157698.5857245192,1.1628,1.1628,1.1628,1.1628,157698.5857
2005-09-13 13:10:00,16.5,16.5,16.5,16.5,146897.3127296891,1.1628,1.1628,1.1628,1.1628,146897.3127
2005-09-13 13:15:00,16.5,16.5,16.49,16.5,216457.5108163948,1.1628,1.1628,1.1621,1.1628,216457.5108
2005-09-13 13:20:00,16.5,16.5,16.49,16.5,224666.47829246568,1.1628,1.1628,1.1621,1.1628,224666.4783
2005-09-13 13:25:00,16.5,16.5,16.49,16.5,143440.90537134346,1.1628,1.1628,1.1621,1.1628,143440.9054
2005-09-13 13:30:00,16.5,16.5,16.5,16.5,181461.3863131453,1.1628,1.1628,1.1628,1.1628,181461.3863
2005-09-13 13:35:00,16.5,16.51,16.49,16.5,229851.08932998413,1.1628,1.1635,1.1621,1.1628,229851.0893
2005-09-13 13:40:00,16.5,16.51,16.49,16.5,235035.7003675025,1.1628,1.1635,1.1621,1.1628,235035.7004
2005-09-13 13:45:00,16.5,16.5,16.49,16.49,213001.1034580492,1.1628,1.1628,1.1621,1.1621,213001.1035
2005-09-13 13:50:00,16.49,16.5,16.48,16.5,309348.4585719335,1.1621,1.1628,1.1614,1.1628,309348.4586
2005-09-13 13:55:00,16.5,16.51,16.5,16.5,707699.4066212669,1.1628,1.1635,1.1628,1.1628,707699.4066
2005-09-13 14:00:00,16.5,16.51,16.49,16.5,356442.00882939267,1.1628,1.1635,1.1621,1.1628,356442.0088
2005-09-13 14:05:00,16.5,16.52,16.5,16.51,606167.4404698642,1.1628,1.1642,1.1628,1.1635,606167.4405
2005-09-13 14:10:00,16.51,16.55,16.5,16.54,365947.1290648431,1.1635,1.1663,1.1628,1.1656,365947.1291
2005-09-13 14:15:00,16.54,16.57,16.53,16.53,457109.873141209,1.1656,1.1677,1.1649,1.1649,457109.8731
2005-09-13 14:20:00,16.53,16.56,16.53,16.54,295954.8800583442,1.1649,1.167,1.1649,1.1656,295954.8801
2005-09-13 14:25:00,16.54,16.54,16.51,16.53,226826.7328914317,1.1656,1.1656,1.1635,1.1649,226826.7329
2005-09-13 14:30:00,16.53,16.54,16.52,16.54,239356.20956543452,1.1649,1.1656,1.1642,1.1656,239356.2096
2005-09-13 14:35:00,16.54,16.54,16.52,16.53,238060.05680605496,1.1656,1.1656,1.1642,1.1649,238060.0568
2005-09-13 14:40:00,16.53,16.53,16.51,16.51,198743.42310487348,1.1649,1.1649,1.1635,1.1635,198743.4231
2005-09-13 14:45:00,16.51,16.52,16.5,16.5,185781.8955110774,1.1635,1.1642,1.1628,1.1628,185781.8955
2005-09-13 14:50:00,16.5,16.5,16.48,16.49,273920.2831488908,1.1628,1.1628,1.1614,1.1621,273920.2831
2005-09-13 14:55:00,16.49,16.49,16.47,16.48,282561.3015447549,1.1621,1.1621,1.1607,1.1614,282561.3015
2005-09-13 15:00:00,16.47,16.48,16.47,16.48,243244.6678435734,1.1607,1.1614,1.1607,1.1614,243244.6678
2005-09-13 15:05:00,16.48,16.48,16.44,16.46,457541.9240610022,1.1614,1.1614,1.1586,1.16,457541.9241
2005-09-13 15:10:00,16.45,16.46,16.44,16.46,351257.39779187425,1.1593,1.16,1.1586,1.16,351257.3978
2005-09-13 15:15:00,16.45,16.45,16.43,16.44,935822.2922720782,1.1593,1.1593,1.1579,1.1586,935822.2923
2005-09-13 15:20:00,16.44,16.45,16.43,16.43,647212.2778502185,1.1586,1.1593,1.1579,1.1579,647212.2779
2005-09-13 15:25:00,16.43,16.47,16.43,16.47,454949.61854224297,1.1579,1.1607,1.1579,1.1607,454949.6185
2005-09-13 15:30:00,16.46,16.48,16.44,16.48,459270.127740175,1.16,1.1614,1.1586,1.1614,459270.1277
2005-09-13 15:35:00,16.48,16.48,16.44,16.44,661902.0091231873,1.1614,1.1614,1.1586,1.1586,661902.0091
2005-09-13 15:40:00,16.44,16.44,16.41,16.42,665790.4674013262,1.1586,1.1586,1.1564,1.1571,665790.4674
2005-09-13 15:45:00,16.42,16.45,16.39,16.45,705107.1011025077,1.1571,1.1593,1.155,1.1593,705107.1011
2005-09-13 15:50:00,16.44,16.45,16.41,16.41,852868.5156717831,1.1586,1.1593,1.1564,1.1564,852868.5157
2005-09-13 15:55:00,16.41,16.44,16.4,16.43,1067165.7718892118,1.1564,1.1586,1.1557,1.1579,1067165.7719
2005-09-14 09:30:00,16.46,16.51,16.45,16.51,931501.783074146,1.16,1.1635,1.1593,1.1635,931501.7831
2005-09-14 09:35:00,16.5,16.54,16.5,16.52,541359.8025008836,1.1628,1.1656,1.1628,1.1642,541359.8025
2005-09-14 09:40:00,16.52,16.53,16.5,16.51,428594.5124348576,1.1642,1.1649,1.1628,1.1635,428594.5124
2005-09-14 09:45:00,16.5,16.51,16.48,16.5,338727.9211178713,1.1628,1.1635,1.1614,1.1628,338727.9211
2005-09-14 09:50:00,16.51,16.51,16.49,16.5,293362.574539585,1.1635,1.1635,1.1621,1.1628,293362.5745
2005-09-14 09:55:00,16.5,16.5,16.49,16.5,442852.1927880333,1.1628,1.1628,1.1621,1.1628,442852.1928
2005-09-14 10:00:00,16.5,16.57,16.5,16.57,529262.376746674,1.1628,1.1677,1.1628,1.1677,529262.3767
2005-09-14 10:05:00,16.57,16.58,16.57,16.57,358170.21250856546,1.1677,1.1684,1.1677,1.1677,358170.2125
2005-09-14 10:10:00,16.57,16.63,16.57,16.61,867558.246944752,1.1677,1.1719,1.1677,1.1705,867558.2469
2005-09-14 10:15:00,16.61,16.63,16.58,16.62,372859.9437815344,1.1705,1.1719,1.1684,1.1712,372859.9438
2005-09-14 10:20:00,16.62,16.65,16.62,16.65,608327.6950688302,1.1712,1.1734,1.1712,1.1734,608327.6951
2005-09-14 10:25:00,16.65,16.69,16.65,16.68,805342.9144945308,1.1734,1.1762,1.1734,1.1755,805342.9145
2005-09-14 10:30:00,16.67,16.7,16.63,16.69,679184.0459149155,1.1748,1.1769,1.1719,1.1762,679184.0459
2005-09-14 10:35:00,16.69,16.69,16.66,16.66,370267.6382627752,1.1762,1.1762,1.1741,1.1741,370267.6383
2005-09-14 10:40:00,16.66,16.69,16.66,16.68,352553.55055125384,1.1741,1.1762,1.1741,1.1755,352553.5506
2005-09-14 10:45:00,16.68,16.68,16.64,16.67,468343.1970558323,1.1755,1.1755,1.1727,1.1748,468343.1971
2005-09-14 10:50:00,16.67,16.68,16.66,16.67,267871.570271786,1.1748,1.1755,1.1741,1.1748,267871.5703
2005-09-14 10:55:00,16.67,16.67,16.59,16.62,348665.092273115,1.1748,1.1748,1.1691,1.1712,348665.0923
2005-09-14 11:00:00,16.62,16.64,16.62,16.63,266575.4175124064,1.1712,1.1727,1.1712,1.1719,266575.4175
2005-09-14 11:05:00,16.63,16.64,16.62,16.63,254045.9408384035,1.1719,1.1727,1.1712,1.1719,254045.9408
2005-09-14 11:10:00,16.63,16.66,16.63,16.65,492538.0485642517,1.1719,1.1741,1.1719,1.1734,492538.0486
2005-09-14 11:15:00,16.65,16.65,16.63,16.64,278240.79234682285,1.1734,1.1734,1.1719,1.1727,278240.7923
2005-09-14 11:20:00,16.64,16.64,16.63,16.63,206952.3905809444,1.1727,1.1727,1.1719,1.1719,206952.3906
2005-09-14 11:25:00,16.63,16.64,16.63,16.64,2420781.3036013176,1.1719,1.1727,1.1719,1.1727,2420781.3036
2005-09-14 11:30:00,16.64,16.65,16.63,16.64,272624.13038951124,1.1727,1.1734,1.1719,1.1727,272624.1304
2005-09-14 11:35:00,16.64,16.68,16.64,16.67,583700.7926406176,1.1727,1.1755,1.1727,1.1748,583700.7926
2005-09-14 11:40:00,16.67,16.7,16.67,16.7,353417.65239084023,1.1748,1.1769,1.1748,1.1769,353417.6524
2005-09-14 11:45:00,16.7,16.72,16.69,16.69,787628.8267830095,1.1769,1.1783,1.1762,1.1762,787628.8268
2005-09-14 11:50:00,16.69,16.7,16.68,16.69,279104.8941864093,1.1762,1.1769,1.1755,1.1762,279104.8942
2005-09-14 11:55:00,16.69,16.69,16.68,16.69,122270.41030147651,1.1762,1.1762,1.1755,1.1762,122270.4103
2005-09-14 12:00:00,16.69,16.72,16.69,16.72,378908.6566586392,1.1762,1.1783,1.1762,1.1783,378908.6567
2005-09-14 12:05:00,16.72,16.72,16.71,16.71,218185.71449556763,1.1783,1.1783,1.1776,1.1776,218185.7145
2005-09-14 12:10:00,16.71,16.72,16.68,16.68,2154637.9370087045,1.1776,1.1783,1.1755,1.1755,2154637.937
2005-09-14 12:15:00,16.68,16.71,16.68,16.7,1263748.9403951194,1.1755,1.1776,1.1755,1.1769,1263748.9404
2005-09-14 12:20:00,16.69,16.7,16.69,16.7,2091126.4517991035,1.1762,1.1769,1.1762,1.1769,2091126.4518
2005-09-14 12:25:00,16.7,16.7,16.69,16.7,121406.3084618901,1.1769,1.1769,1.1762,1.1769,121406.3085
2005-09-14 12:30:00,16.7,16.7,16.69,16.7,359898.4161877383,1.1769,1.1769,1.1762,1.1769,359898.4162
2005-09-14 12:35:00,16.7,16.7,16.69,16.69,114061.44282540564,1.1769,1.1769,1.1762,1.1762,114061.4428
2005-09-14 12:40:00,16.69,16.69,16.69,16.69,140416.54893279105,1.1762,1.1762,1.1762,1.1762,140416.5489
2005-09-14 12:45:00,16.69,16.7,16.69,16.69,380636.8603378121,1.1762,1.1769,1.1762,1.1762,380636.8603
2005-09-14 12:50:00,16.69,16.7,16.69,16.7,406127.864605611,1.1762,1.1769,1.1762,1.1769,406127.8646
2005-09-14 12:55:00,16.7,16.73,16.7,16.73,800158.3034570124,1.1769,1.179,1.1769,1.179,800158.3035
2005-09-14 13:00:00,16.73,16.76,16.73,16.76,365083.0272252567,1.179,1.1811,1.179,1.1811,365083.0272
2005-09-14 13:05:00,16.76,16.78,16.76,16.77,330086.90272200725,1.1811,1.1825,1.1811,1.1818,330086.9027
2005-09-14 13:10:00,16.78,16.78,16.74,16.76,394894.5406909877,1.1825,1.1825,1.1797,1.1811,394894.5407
2005-09-14 13:15:00,16.76,16.78,16.76,16.77,446740.6510661721,1.1811,1.1825,1.1811,1.1818,446740.6511
2005-09-14 13:20:00,16.77,16.77,16.73,16.74,237195.95496646856,1.1818,1.1818,1.179,1.1797,237195.955
2005-09-14 13:25:00,16.74,16.75,16.74,16.75,168067.80779955606,1.1797,1.1804,1.1797,1.1804,168067.8078
2005-09-14 13:30:00,16.75,16.75,16.74,16.75,142576.80353175706,1.1804,1.1804,1.1797,1.1804,142576.8035
2005-09-14 13:35:00,16.75,16.76,16.74,16.74,167635.75687976286,1.1804,1.1811,1.1797,1.1797,167635.7569
2005-09-14 13:40:00,16.74,16.74,16.7,16.71,241084.4132446074,1.1797,1.1797,1.1769,1.1776,241084.4132
2005-09-14 13:45:00,16.72,16.73,16.72,16.73,186213.9464308706,1.1783,1.179,1.1783,1.179,186213.9464
2005-09-14 13:50:00,16.73,16.74,16.73,16.74,158562.68756410558,1.179,1.1797,1.179,1.1797,158562.6876
2005-09-14 13:55:00,16.73,16.75,16.73,16.74,397918.89712954016,1.179,1.1804,1.179,1.1797,397918.8971
2005-09-14 14:00:00,16.74,16.74,16.73,16.73,3467208.631340456,1.1797,1.1797,1.179,1.179,3467208.6313
2005-09-14 14:05:00,16.73,16.74,16.72,16.74,822192.9003664657,1.179,1.1797,1.1783,1.1797,822192.9004
2005-09-14 14:10:00,16.74,16.75,16.73,16.73,248861.32980088505,1.1797,1.1804,1.179,1.179,248861.3298
2005-09-14 14:15:00,16.74,16.74,16.67,16.67,1746781.8687239203,1.1797,1.1797,1.1748,1.1748,1746781.8687
2005-09-14 14:20:00,16.67,16.7,16.66,16.68,501611.11787990894,1.1748,1.1769,1.1741,1.1755,501611.1179
2005-09-14 14:25:00,16.68,16.69,16.67,16.68,234603.6494477093,1.1755,1.1762,1.1748,1.1755,234603.6494
2005-09-14 14:30:00,16.68,16.68,16.64,16.67,788060.8777028027,1.1755,1.1755,1.1727,1.1748,788060.8777
2005-09-14 14:35:00,16.67,16.68,16.67,16.67,512412.39087473904,1.1748,1.1755,1.1748,1.1748,512412.3909
2005-09-14 14:40:00,16.67,16.67,16.65,16.66,582404.639881238,1.1748,1.1748,1.1734,1.1741,582404.6399
2005-09-14 14:45:00,16.67,16.67,16.66,16.66,368107.3836638092,1.1748,1.1748,1.1741,1.1741,368107.3837
2005-09-14 14:50:00,16.66,16.67,16.66,16.66,439395.7854296877,1.1741,1.1748,1.1741,1.1741,439395.7854
2005-09-14 14:55:00,16.66,16.67,16.66,16.66,155538.33112555317,1.1741,1.1748,1.1741,1.1741,155538.3311
2005-09-14 15:00:00,16.66,16.66,16.62,16.62,395326.591610781,1.1741,1.1741,1.1712,1.1712,395326.5916
2005-09-14 15:05:00,16.62,16.64,16.62,16.62,614808.4588657282,1.1712,1.1727,1.1712,1.1712,614808.4589
2005-09-14 15:10:00,16.62,16.64,16.6,16.61,527102.122147708,1.1712,1.1727,1.1698,1.1705,527102.1221
2005-09-14 15:15:00,16.62,16.62,16.6,16.61,326198.4444438684,1.1712,1.1712,1.1698,1.1705,326198.4444
2005-09-14 15:20:00,16.61,16.61,16.61,16.61,336135.6155991121,1.1705,1.1705,1.1705,1.1705,336135.6156
2005-09-14 15:25:00,16.61,16.61,16.6,16.61,345640.73583456257,1.1705,1.1705,1.1698,1.1705,345640.7358
2005-09-14 15:30:00,16.61,16.61,16.59,16.6,537903.395142538,1.1705,1.1705,1.1691,1.1698,537903.3951
2005-09-14 15:35:00,16.6,16.61,16.6,16.6,375020.1983805004,1.1698,1.1705,1.1698,1.1698,375020.1984
2005-09-14 15:40:00,16.6,16.61,16.6,16.61,664062.2637221534,1.1698,1.1705,1.1698,1.1705,664062.2637
2005-09-14 15:45:00,16.61,16.61,16.6,16.61,424274.0032369256,1.1705,1.1705,1.1698,1.1705,424274.0032
2005-09-14 15:50:00,16.6,16.6,16.58,16.58,462726.53509852063,1.1698,1.1698,1.1684,1.1684,462726.5351
2005-09-14 15:55:00,16.58,16.58,16.56,16.58,941006.9033095966,1.1684,1.1684,1.167,1.1684,941006.9033
2005-09-15 09:30:00,16.84,16.86,16.76,16.83,2120937.9652648345,1.1867,1.1882,1.1811,1.186,2120937.9653
2005-09-15 09:35:00,16.83,16.86,16.81,16.86,1566616.635170155,1.186,1.1882,1.1846,1.1882,1566616.6352
2005-09-15 09:40:00,16.86,16.86,16.77,16.77,861941.5849874404,1.1882,1.1882,1.1818,1.1818,861941.585
2005-09-15 09:45:00,16.77,16.82,16.76,16.81,856324.9230301288,1.1818,1.1853,1.1811,1.1846,856324.923
2005-09-15 09:50:00,16.82,16.82,16.78,16.79,629066.1392189038,1.1853,1.1853,1.1825,1.1832,629066.1392
2005-09-15 09:55:00,16.78,16.78,16.74,16.77,842931.3445165395,1.1825,1.1825,1.1797,1.1818,842931.3445
2005-09-15 10:00:00,16.77,16.79,16.77,16.78,356009.95790959947,1.1818,1.1832,1.1818,1.1825,356009.9579
2005-09-15 10:05:00,16.79,16.82,16.78,16.81,555185.4319342661,1.1832,1.1853,1.1825,1.1846,555185.4319
2005-09-15 10:10:00,16.81,16.82,16.79,16.79,1152279.803088473,1.1846,1.1853,1.1832,1.1832,1152279.8031
2005-09-15 10:15:00,16.8,16.8,16.78,16.79,404831.7118462314,1.1839,1.1839,1.1825,1.1832,404831.7118
2005-09-15 10:20:00,16.79,16.81,16.79,16.8,758249.3642370716,1.1832,1.1846,1.1832,1.1839,758249.3642
2005-09-15 10:25:00,16.8,16.84,16.8,16.84,575059.7742447535,1.1839,1.1867,1.1839,1.1867,575059.7742
2005-09-15 10:30:00,16.84,16.86,16.83,16.83,629498.190138697,1.1867,1.1882,1.186,1.186,629498.1901
2005-09-15 10:35:00,16.83,16.86,16.83,16.86,819168.5439279133,1.186,1.1882,1.186,1.1882,819168.5439
2005-09-15 10:40:00,16.85,16.89,16.85,16.86,819600.5948477065,1.1875,1.1903,1.1875,1.1882,819600.5948
2005-09-15 10:45:00,16.86,16.87,16.84,16.84,3886298.023539863,1.1882,1.1889,1.1867,1.1867,3886298.0235
2005-09-15 10:50:00,16.84,16.85,16.83,16.84,1119011.8822643964,1.1867,1.1875,1.186,1.1867,1119011.8823
2005-09-15 10:55:00,16.84,16.85,16.84,16.84,4538694.9124276,1.1867,1.1875,1.1867,1.1867,4538694.9124
2005-09-15 11:00:00,16.84,16.85,16.71,16.71,906442.8297261404,1.1867,1.1875,1.1776,1.1776,906442.8297
2005-09-15 11:05:00,16.71,16.72,16.66,16.69,1203261.8116240709,1.1776,1.1783,1.1741,1.1762,1203261.8116
2005-09-15 11:10:00,16.69,16.77,16.69,16.77,962609.4492992568,1.1762,1.1818,1.1762,1.1818,962609.4493
2005-09-15 11:15:00,16.77,16.77,16.73,16.73,1042538.8694609994,1.1818,1.1818,1.179,1.179,1042538.8695
2005-09-15 11:20:00,16.73,16.74,16.7,16.71,658013.5508450485,1.179,1.1797,1.1769,1.1776,658013.5508
2005-09-15 11:25:00,16.71,16.71,16.66,16.66,658013.5508450485,1.1776,1.1776,1.1741,1.1741,658013.5508
2005-09-15 11:30:00,16.66,16.71,16.66,16.71,567714.9086082691,1.1741,1.1776,1.1741,1.1776,567714.9086
2005-09-15 11:35:00,16.71,16.72,16.7,16.72,346072.78675435577,1.1776,1.1783,1.1769,1.1783,346072.7868
2005-09-15 11:40:00,16.71,16.76,16.71,16.74,437235.53083072166,1.1776,1.1811,1.1776,1.1797,437235.5308
2005-09-15 11:45:00,16.74,16.75,16.73,16.74,521053.4092706031,1.1797,1.1804,1.179,1.1797,521053.4093
2005-09-15 11:50:00,16.74,16.74,16.73,16.74,100235.81339202316,1.1797,1.1797,1.179,1.1797,100235.8134
2005-09-15 11:55:00,16.74,16.74,16.72,16.72,210840.8488590832,1.1797,1.1797,1.1783,1.1783,210840.8489
2005-09-15 12:00:00,16.72,16.72,16.69,16.72,319717.6806469704,1.1783,1.1783,1.1762,1.1783,319717.6806
2005-09-15 12:05:00,16.71,16.71,16.67,16.68,288177.96350206656,1.1776,1.1776,1.1748,1.1755,288177.9635
2005-09-15 12:10:00,16.68,16.71,16.68,16.71,230283.1402497773,1.1755,1.1776,1.1755,1.1776,230283.1402
2005-09-15 12:15:00,16.71,16.71,16.7,16.7,165043.45136100362,1.1776,1.1776,1.1769,1.1769,165043.4514
2005-09-15 12:20:00,16.7,16.71,16.69,16.71,226394.6819716385,1.1769,1.1776,1.1762,1.1776,226394.682
2005-09-15 12:25:00,16.71,16.72,16.7,16.71,378476.605738846,1.1776,1.1783,1.1769,1.1776,378476.6057
2005-09-15 12:30:00,16.7,16.71,16.7,16.7,114061.44282540564,1.1769,1.1776,1.1769,1.1769,114061.4428
2005-09-15 12:35:00,16.7,16.7,16.69,16.69,219913.91817474045,1.1769,1.1769,1.1762,1.1762,219913.9182
2005-09-15 12:40:00,16.69,16.7,16.69,16.7,89866.59131698628,1.1762,1.1769,1.1762,1.1769,89866.5913
2005-09-15 12:45:00,16.7,16.7,16.7,16.7,135663.98881506582,1.1769,1.1769,1.1769,1.1769,135663.9888
2005-09-15 12:50:00,16.7,16.72,16.7,16.71,461862.43325893424,1.1769,1.1783,1.1769,1.1776,461862.4333
2005-09-15 12:55:00,16.71,16.72,16.71,16.72,231147.2420893637,1.1776,1.1783,1.1776,1.1783,231147.2421
2005-09-15 13:00:00,16.72,16.73,16.72,16.72,250589.53348005787,1.1783,1.179,1.1783,1.1783,250589.5335
2005-09-15 13:05:00,16.72,16.76,16.72,16.76,312804.86593027913,1.1783,1.1811,1.1783,1.1811,312804.8659
2005-09-15 13:10:00,16.76,16.77,16.75,16.75,324470.2407646956,1.1811,1.1818,1.1804,1.1804,324470.2408
2005-09-15 13:15:00,16.75,16.76,16.75,16.75,85978.13303884745,1.1804,1.1811,1.1804,1.1804,85978.133
2005-09-15 13:20:00,16.75,16.78,16.75,16.75,267439.5193519928,1.1804,1.1825,1.1804,1.1804,267439.5194
2005-09-15 13:25:00,16.76,16.76,16.75,16.76,276944.63958744326,1.1811,1.1811,1.1804,1.1811,276944.6396
2005-09-15 13:30:00,16.76,16.76,16.75,16.75,198311.37218508028,1.1811,1.1811,1.1804,1.1804,198311.3722
2005-09-15 13:35:00,16.75,16.75,16.73,16.75,256638.24635716272,1.1804,1.1804,1.179,1.1804,256638.2464
2005-09-15 13:40:00,16.75,16.75,16.74,16.75,171524.21515790166,1.1804,1.1804,1.1797,1.1804,171524.2152
2005-09-15 13:45:00,16.75,16.75,16.74,16.75,191830.60838818224,1.1804,1.1804,1.1797,1.1804,191830.6084
2005-09-15 13:50:00,16.75,16.76,16.74,16.76,178437.02987459293,1.1804,1.1811,1.1797,1.1811,178437.0299
2005-09-15 13:55:00,16.76,16.77,16.75,16.76,232443.3948487433,1.1811,1.1818,1.1804,1.1811,232443.3948
2005-09-15 14:00:00,16.76,16.76,16.75,16.75,154242.17836617355,1.1811,1.1811,1.1804,1.1804,154242.1784
2005-09-15 14:05:00,16.76,16.77,16.75,16.77,187942.1501100434,1.1811,1.1818,1.1804,1.1818,187942.1501
2005-09-15 14:10:00,16.76,16.78,16.76,16.76,246269.02428212584,1.1811,1.1825,1.1811,1.1811,246269.0243
2005-09-15 14:15:00,16.76,16.77,16.75,16.75,96779.40603367751,1.1811,1.1818,1.1804,1.1804,96779.406
2005-09-15 14:20:00,16.75,16.75,16.73,16.74,156834.48388493276,1.1804,1.1804,1.179,1.1797,156834.4839
2005-09-15 14:25:00,16.74,16.75,16.73,16.75,149921.66916824153,1.1797,1.1804,1.179,1.1804,149921.6692
2005-09-15 14:30:00,16.75,16.77,16.74,16.76,301139.49109586264,1.1804,1.1818,1.1797,1.1811,301139.4911
2005-09-15 14:35:00,16.76,16.77,16.76,16.77,221210.07093412004,1.1811,1.1818,1.1811,1.1818,221210.0709
2005-09-15 14:40:00,16.76,16.77,16.76,16.77,244972.87152274625,1.1811,1.1818,1.1811,1.1818,244972.8715
2005-09-15 14:45:00,16.77,16.78,16.76,16.77,287745.91258227336,1.1818,1.1825,1.1811,1.1818,287745.9126
2005-09-15 14:50:00,16.77,16.78,16.77,16.78,274352.334068684,1.1818,1.1825,1.1818,1.1825,274352.3341
2005-09-15 14:55:00,16.78,16.78,16.77,16.77,209544.69609970355,1.1825,1.1825,1.1818,1.1818,209544.6961
2005-09-15 15:00:00,16.77,16.78,16.76,16.78,126158.86857961534,1.1818,1.1825,1.1811,1.1825,126158.8686
2005-09-15 15:05:00,16.78,16.78,16.76,16.76,111901.18822643964,1.1825,1.1825,1.1811,1.1811,111901.1882
2005-09-15 15:10:00,16.76,16.77,16.76,16.76,143440.90537134346,1.1811,1.1818,1.1811,1.1811,143440.9054
2005-09-15 15:15:00,16.76,16.77,16.75,16.75,134367.8360556862,1.1811,1.1818,1.1804,1.1804,134367.8361
2005-09-15 15:20:00,16.75,16.77,16.74,16.75,181029.3353933521,1.1804,1.1818,1.1797,1.1804,181029.3354
2005-09-15 15:25:00,16.75,16.77,16.73,16.73,308052.3058125539,1.1804,1.1818,1.179,1.179,308052.3058
2005-09-15 15:30:00,16.73,16.73,16.69,16.69,325334.342604282,1.179,1.179,1.1762,1.1762,325334.3426
2005-09-15 15:35:00,16.69,16.72,16.68,16.72,364218.9253856703,1.1762,1.1783,1.1755,1.1783,364218.9254
2005-09-15 15:40:00,16.71,16.73,16.69,16.71,532286.7331852263,1.1776,1.179,1.1762,1.1776,532286.7332
2005-09-15 15:45:00,16.71,16.74,16.71,16.74,445444.4983067925,1.1776,1.1797,1.1776,1.1797,445444.4983
2005-09-15 15:50:00,16.74,16.75,16.73,16.73,516300.84915287787,1.1797,1.1804,1.179,1.179,516300.8492
2005-09-15 15:55:00,16.73,16.73,16.72,16.72,751768.6004401736,1.179,1.179,1.1783,1.1783,751768.6004
2005-09-16 09:30:00,16.82,16.84,16.78,16.83,10657400.038538944,1.1853,1.1867,1.1825,1.186,10657400.0385
2005-09-16 09:35:00,16.83,16.85,16.81,16.83,487353.4375267332,1.186,1.1875,1.1846,1.186,487353.4375
2005-09-16 09:40:00,16.83,16.84,16.82,16.83,336567.6665189053,1.186,1.1867,1.1853,1.186,336567.6665
2005-09-16 09:45:00,16.83,16.83,16.81,16.82,430322.7161140304,1.186,1.186,1.1846,1.1853,430322.7161
2005-09-16 09:50:00,16.82,16.82,16.79,16.8,422977.85047754593,1.1853,1.1853,1.1832,1.1839,422977.8505
2005-09-16 09:55:00,16.8,16.82,16.8,16.8,308052.3058125539,1.1839,1.1853,1.1839,1.1839,308052.3058
2005-09-16 10:00:00,16.8,16.8,16.79,16.79,333975.3610001461,1.1839,1.1839,1.1832,1.1832,333975.361
2005-09-16 10:05:00,16.79,16.82,16.78,16.81,308916.4076521403,1.1832,1.1853,1.1825,1.1846,308916.4077
2005-09-16 10:10:00,16.81,16.82,16.8,16.8,325334.342604282,1.1846,1.1853,1.1839,1.1839,325334.3426
2005-09-16 10:15:00,16.8,16.82,16.79,16.82,340888.17571683734,1.1839,1.1853,1.1832,1.1853,340888.1757
2005-09-16 10:20:00,16.82,16.85,16.82,16.85,639435.3612939408,1.1853,1.1875,1.1853,1.1875,639435.3613
2005-09-16 10:25:00,16.85,16.86,16.85,16.85,480008.5718902488,1.1875,1.1882,1.1875,1.1875,480008.5719
2005-09-16 10:30:00,16.85,16.85,16.82,16.82,337863.8192782849,1.1875,1.1875,1.1853,1.1853,337863.8193
2005-09-16 10:35:00,16.83,16.84,16.82,16.84,326198.4444438684,1.186,1.1867,1.1853,1.1867,326198.4444
2005-09-16 10:40:00,16.84,16.85,16.83,16.84,274784.3849884772,1.1867,1.1875,1.186,1.1867,274784.385
2005-09-16 10:45:00,16.84,16.85,16.84,16.84,177572.9280350065,1.1867,1.1875,1.1867,1.1867,177572.928
2005-09-16 10:50:00,16.84,16.84,16.83,16.84,147329.3636494823,1.1867,1.1867,1.186,1.1867,147329.3636
2005-09-16 10:55:00,16.84,16.84,16.8,16.8,243676.7187633666,1.1867,1.1867,1.1839,1.1839,243676.7188
2005-09-16 11:00:00,16.81,16.82,16.8,16.81,147761.4145692755,1.1846,1.1853,1.1839,1.1846,147761.4146
2005-09-16 11:05:00,16.8,16.82,16.8,16.82,303299.7456948287,1.1839,1.1853,1.1839,1.1853,303299.7457
2005-09-16 11:10:00,16.82,16.83,16.82,16.82,203928.034142392,1.1853,1.186,1.1853,1.1853,203928.0341
2005-09-16 11:15:00,16.82,16.83,16.82,16.82,225098.52921225887,1.1853,1.186,1.1853,1.1853,225098.5292
2005-09-16 11:20:00,16.82,16.83,16.82,16.83,171956.2660776949,1.1853,1.186,1.1853,1.186,171956.2661
2005-09-16 11:25:00,16.82,16.83,16.82,16.83,378476.605738846,1.1853,1.186,1.1853,1.186,378476.6057
2005-09-16 11:30:00,16.83,16.84,16.82,16.82,238492.10772584812,1.186,1.1867,1.1853,1.1853,238492.1077
2005-09-16 11:35:00,16.82,16.84,16.82,16.82,187078.048270457,1.1853,1.1867,1.1853,1.1853,187078.0483
2005-09-16 11:40:00,16.83,16.84,16.82,16.83,205656.23782156472,1.186,1.1867,1.1853,1.186,205656.2378
2005-09-16 11:45:00,16.83,16.83,16.82,16.82,279968.9960259957,1.186,1.186,1.1853,1.1853,279968.996
2005-09-16 11:50:00,16.82,16.83,16.82,16.83,321445.8843261432,1.1853,1.186,1.1853,1.186,321445.8843
2005-09-16 11:55:00,16.83,16.83,16.82,16.83,546976.4644581953,1.186,1.186,1.1853,1.186,546976.4645
2005-09-16 12:00:00,16.83,16.83,16.83,16.83,84681.98027946783,1.186,1.186,1.186,1.186,84681.9803
2005-09-16 12:05:00,16.83,16.83,16.82,16.82,459702.17865996825,1.186,1.186,1.1853,1.1853,459702.1787
2005-09-16 12:10:00,16.82,16.82,16.8,16.81,180597.2844735589,1.1853,1.1853,1.1839,1.1846,180597.2845
2005-09-16 12:15:00,16.81,16.81,16.8,16.8,240652.3623248142,1.1846,1.1846,1.1839,1.1839,240652.3623
2005-09-16 12:20:00,16.8,16.82,16.8,16.81,277808.74142702966,1.1839,1.1853,1.1839,1.1846,277808.7414
2005-09-16 12:25:00,16.82,16.82,16.8,16.81,173684.4697568677,1.1853,1.1853,1.1839,1.1846,173684.4698
2005-09-16 12:30:00,16.81,16.82,16.81,16.82,198311.37218508028,1.1846,1.1853,1.1846,1.1853,198311.3722
2005-09-16 12:35:00,16.82,16.82,16.82,16.82,131343.47961713377,1.1853,1.1853,1.1853,1.1853,131343.4796
2005-09-16 12:40:00,16.82,16.83,16.82,16.83,165043.45136100362,1.1853,1.186,1.1853,1.186,165043.4514
2005-09-16 12:45:00,16.83,16.83,16.83,16.83,170660.11331831527,1.186,1.186,1.186,1.186,170660.1133
2005-09-16 12:50:00,16.83,16.83,16.82,16.83,205656.23782156472,1.186,1.186,1.1853,1.186,205656.2378
2005-09-16 12:55:00,16.83,16.83,16.82,16.82,303731.7966146219,1.186,1.186,1.1853,1.1853,303731.7966
2005-09-16 13:00:00,16.82,16.83,16.82,16.82,79065.31832215619,1.1853,1.186,1.1853,1.1853,79065.3183
2005-09-16 13:05:00,16.82,16.83,16.82,16.82,111901.18822643964,1.1853,1.186,1.1853,1.1853,111901.1882
2005-09-16 13:10:00,16.82,16.83,16.81,16.81,271327.97763013165,1.1853,1.186,1.1846,1.1846,271327.9776
2005-09-16 13:15:00,16.81,16.82,16.81,16.81,296386.9309781374,1.1846,1.1853,1.1846,1.1846,296386.931
2005-09-16 13:20:00,16.81,16.82,16.8,16.82,162451.1458422444,1.1846,1.1853,1.1839,1.1853,162451.1458
2005-09-16 13:25:00,16.82,16.83,16.82,16.83,555185.4319342661,1.1853,1.186,1.1853,1.186,555185.4319
2005-09-16 13:30:00,16.83,16.83,16.83,16.83,108876.83178788722,1.186,1.186,1.186,1.186,108876.8318
2005-09-16 13:35:00,16.83,16.83,16.82,16.83,345640.73583456257,1.186,1.186,1.1853,1.186,345640.7358
2005-09-16 13:40:00,16.83,16.84,16.82,16.83,389709.9296534693,1.186,1.1867,1.1853,1.186,389709.9297
2005-09-16 13:45:00,16.83,16.83,16.82,16.83,131343.47961713377,1.186,1.186,1.1853,1.186,131343.4796
2005-09-16 13:50:00,16.83,16.83,16.81,16.82,218185.71449556763,1.186,1.186,1.1846,1.1853,218185.7145
2005-09-16 13:55:00,16.82,16.83,16.82,16.83,122270.41030147651,1.1853,1.186,1.1853,1.186,122270.4103
2005-09-16 14:00:00,16.83,16.85,16.83,16.83,429458.614274444,1.186,1.1875,1.186,1.186,429458.6143
2005-09-16 14:05:00,16.83,16.83,16.82,16.83,136960.1415744454,1.186,1.186,1.1853,1.186,136960.1416
2005-09-16 14:10:00,16.83,16.83,16.82,16.82,131775.530536927,1.186,1.186,1.1853,1.1853,131775.5305
2005-09-16 14:15:00,16.82,16.83,16.82,16.83,148625.5164088619,1.1853,1.186,1.1853,1.186,148625.5164
2005-09-16 14:20:00,16.83,16.84,16.83,16.83,202631.8813830123,1.186,1.1867,1.186,1.186,202631.8814
2005-09-16 14:25:00,16.83,16.83,16.82,16.83,133503.7342160998,1.186,1.186,1.1853,1.186,133503.7342
2005-09-16 14:30:00,16.82,16.83,16.82,16.82,145169.10905051627,1.1853,1.186,1.1853,1.1853,145169.1091
2005-09-16 14:35:00,16.82,16.83,16.82,16.83,222074.1727737065,1.1853,1.186,1.1853,1.186,222074.1728
2005-09-16 14:40:00,16.82,16.83,16.82,16.82,331383.0554813869,1.1853,1.186,1.1853,1.1853,331383.0555
2005-09-16 14:45:00,16.82,16.82,16.82,16.82,89002.48947739987,1.1853,1.1853,1.1853,1.1853,89002.4895
2005-09-16 14:50:00,16.82,16.82,16.81,16.82,287745.91258227336,1.1853,1.1853,1.1846,1.1853,287745.9126
2005-09-16 14:55:00,16.83,16.84,16.82,16.83,396622.74437016057,1.186,1.1867,1.1853,1.186,396622.7444
2005-09-16 15:00:00,16.83,16.83,16.82,16.83,330951.00456159364,1.186,1.186,1.1853,1.186,330951.0046
2005-09-16 15:05:00,16.83,16.83,16.83,16.83,225530.58013205207,1.186,1.186,1.186,1.186,225530.5801
2005-09-16 15:10:00,16.83,16.84,16.83,16.83,231579.2930091569,1.186,1.1867,1.186,1.186,231579.293
2005-09-16 15:15:00,16.83,16.85,16.83,16.85,426866.3087556848,1.186,1.1875,1.186,1.1875,426866.3088
2005-09-16 15:20:00,16.85,16.85,16.83,16.83,442852.1927880333,1.1875,1.1875,1.186,1.186,442852.1928
2005-09-16 15:25:00,16.83,16.85,16.83,16.85,277376.69050723646,1.186,1.1875,1.186,1.1875,277376.6905
2005-09-16 15:30:00,16.85,16.89,16.85,16.89,745719.8875630688,1.1875,1.1903,1.1875,1.1903,745719.8876
2005-09-16 15:35:00,16.89,16.91,16.89,16.9,1128517.0024998467,1.1903,1.1917,1.1903,1.191,1128517.0025
2005-09-16 15:40:00,16.9,16.9,16.88,16.89,831698.0206019162,1.191,1.191,1.1896,1.1903,831698.0206
2005-09-16 15:45:00,16.89,16.91,16.89,16.9,727141.6980119611,1.1903,1.1917,1.1903,1.191,727141.698
2005-09-16 15:50:00,16.9,16.9,16.89,16.9,957424.8382617384,1.191,1.191,1.1903,1.191,957424.8383
2005-09-16 15:55:00,16.9,16.92,16.89,16.91,1558407.667694084,1.191,1.1924,1.1903,1.1917,1558407.6677
2005-09-19 09:30:00,16.9,16.92,16.89,16.92,895641.5567313103,1.191,1.1924,1.1903,1.1924,895641.5567
2005-09-19 09:35:00,16.92,16.95,16.91,16.95,422545.79955775273,1.1924,1.1945,1.1917,1.1945,422545.7996
2005-09-19 09:40:00,16.95,16.96,16.92,16.92,401375.3044878858,1.1945,1.1952,1.1924,1.1924,401375.3045
2005-09-19 09:45:00,16.92,16.92,16.91,16.91,292930.5236197918,1.1924,1.1924,1.1917,1.1917,292930.5236
2005-09-19 09:50:00,16.91,16.94,16.91,16.93,355577.9069898063,1.1917,1.1938,1.1917,1.1931,355577.907
2005-09-19 09:55:00,16.92,16.95,16.92,16.95,399647.100808713,1.1924,1.1945,1.1924,1.1945,399647.1008
2005-09-19 10:00:00,16.95,16.95,16.91,16.91,291634.3708604122,1.1945,1.1945,1.1917,1.1917,291634.3709
2005-09-19 10:05:00,16.91,16.93,16.9,16.91,462294.4841787274,1.1917,1.1931,1.191,1.1917,462294.4842
2005-09-19 10:10:00,16.91,16.94,16.9,16.94,333543.3100803529,1.1917,1.1938,1.191,1.1938,333543.3101
2005-09-19 10:15:00,16.94,16.94,16.91,16.92,252317.7371592307,1.1938,1.1938,1.1917,1.1924,252317.7372
2005-09-19 10:20:00,16.92,16.93,16.92,16.93,311940.76409069274,1.1924,1.1931,1.1924,1.1931,311940.7641
2005-09-19 10:25:00,16.93,16.93,16.92,16.93,234603.6494477093,1.1931,1.1931,1.1924,1.1931,234603.6494
2005-09-19 10:30:00,16.93,16.94,16.93,16.94,314533.0696094519,1.1931,1.1938,1.1931,1.1938,314533.0696
2005-09-19 10:35:00,16.94,16.95,16.94,16.95,187078.048270457,1.1938,1.1945,1.1938,1.1945,187078.0483
2005-09-19 10:40:00,16.95,16.95,16.94,16.95,446308.6001463789,1.1945,1.1945,1.1938,1.1945,446308.6001
2005-09-19 10:45:00,16.95,16.96,16.95,16.95,303299.7456948287,1.1945,1.1952,1.1945,1.1945,303299.7457
2005-09-19 10:50:00,16.95,16.95,16.94,16.95,158562.68756410558,1.1945,1.1945,1.1938,1.1945,158562.6876
2005-09-19 10:55:00,16.95,16.95,16.93,16.94,268735.6721113724,1.1945,1.1945,1.1931,1.1938,268735.6721
2005-09-19 11:00:00,16.94,16.95,16.94,16.94,204792.13598197832,1.1938,1.1945,1.1938,1.1938,204792.136
2005-09-19 11:05:00,16.95,16.95,16.94,16.95,150785.77100782792,1.1945,1.1945,1.1938,1.1945,150785.771
2005-09-19 11:10:00,16.94,16.97,16.94,16.96,326630.4953636616,1.1938,1.1959,1.1938,1.1952,326630.4954
2005-09-19 11:15:00,16.97,16.97,16.96,16.97,190966.50654859585,1.1959,1.1959,1.1952,1.1959,190966.5065
2005-09-19 11:20:00,16.97,16.97,16.97,16.97,177140.8771152133,1.1959,1.1959,1.1959,1.1959,177140.8771
2005-09-19 11:25:00,16.97,16.98,16.91,16.98,270895.92671033845,1.1959,1.1966,1.1917,1.1966,270895.9267
2005-09-19 11:30:00,16.97,16.98,16.97,16.97,194854.96482673465,1.1959,1.1966,1.1959,1.1959,194854.9648
2005-09-19 11:35:00,16.97,16.99,16.96,16.98,410448.37380354304,1.1959,1.1973,1.1952,1.1966,410448.3738
2005-09-19 11:40:00,16.99,17.02,16.98,17.01,375020.1983805004,1.1973,1.1994,1.1966,1.1987,375020.1984
2005-09-19 11:45:00,17.01,17.03,17.01,17.03,561234.144811371,1.1987,1.2001,1.1987,1.2001,561234.1448
2005-09-19 11:50:00,17.02,17.04,17.02,17.04,464022.6878579003,1.1994,1.2008,1.1994,1.2008,464022.6879
2005-09-19 11:55:00,17.04,17.04,17.0,17.0,345208.6849147694,1.2008,1.2008,1.198,1.198,345208.6849
2005-09-19 12:00:00,17.0,17.01,17.0,17.0,238924.15864564132,1.198,1.1987,1.198,1.198,238924.1586
2005-09-19 12:05:00,17.0,17.0,16.98,16.99,337863.8192782849,1.198,1.198,1.1966,1.1973,337863.8193
2005-09-19 12:10:00,16.99,16.99,16.96,16.96,289906.16718123935,1.1973,1.1973,1.1952,1.1952,289906.1672
2005-09-19 12:15:00,16.96,16.98,16.95,16.98,272192.07946971804,1.1952,1.1966,1.1945,1.1966,272192.0795
2005-09-19 12:20:00,16.98,16.98,16.97,16.98,478712.4191308692,1.1966,1.1966,1.1959,1.1966,478712.4191
2005-09-19 12:25:00,16.98,16.99,16.97,16.99,460566.28049955465,1.1966,1.1973,1.1959,1.1973,460566.2805
2005-09-19 12:30:00,16.99,17.0,16.99,17.0,326630.4953636616,1.1973,1.198,1.1973,1.198,326630.4954
2005-09-19 12:35:00,17.0,17.02,17.0,17.01,565554.654009303,1.198,1.1994,1.198,1.1987,565554.654
2005-09-19 12:40:00,17.01,17.01,17.0,17.01,413472.7302420955,1.1987,1.1987,1.198,1.1987,413472.7302
2005-09-19 12:45:00,17.01,17.01,17.0,17.01,217753.66357577444,1.1987,1.1987,1.198,1.1987,217753.6636
2005-09-19 12:50:00,17.01,17.01,17.0,17.01,270895.92671033845,1.1987,1.1987,1.198,1.1987,270895.9267
2005-09-19 12:55:00,17.02,17.04,17.02,17.03,355577.9069898063,1.1994,1.2008,1.1994,1.2001,355577.907
2005-09-19 13:00:00,17.03,17.04,17.03,17.04,280401.0469457889,1.2001,1.2008,1.2001,1.2008,280401.0469
2005-09-19 13:05:00,17.04,17.04,17.03,17.04,211704.9506986696,1.2008,1.2008,1.2001,1.2008,211704.9507
2005-09-19 13:10:00,17.04,17.04,17.02,17.02,286881.8107426869,1.2008,1.2008,1.1994,1.1994,286881.8107
2005-09-19 13:15:00,17.02,17.04,17.02,17.04,189670.35378921623,1.1994,1.2008,1.1994,1.2008,189670.3538
2005-09-19 13:20:00,17.04,17.06,17.04,17.04,274784.3849884772,1.2008,1.2023,1.2008,1.2008,274784.385
2005-09-19 13:25:00,17.04,17.05,17.04,17.05,158130.63664431238,1.2008,1.2015,1.2008,1.2015,158130.6366
2005-09-19 13:30:00,17.05,17.06,17.05,17.06,170660.11331831527,1.2015,1.2023,1.2015,1.2023,170660.1133
2005-09-19 13:35:00,17.06,17.06,17.05,17.05,213865.2052976356,1.2023,1.2023,1.2015,1.2015,213865.2053
2005-09-19 13:40:00,17.05,17.05,17.04,17.04,184053.69183190452,1.2015,1.2015,1.2008,1.2008,184053.6918
2005-09-19 13:45:00,17.03,17.04,17.0,17.0,513708.5436341186,1.2001,1.2008,1.198,1.198,513708.5436
2005-09-19 13:50:00,17.0,17.0,16.97,16.99,406991.9664451974,1.198,1.198,1.1959,1.1973,406991.9664
2005-09-19 13:55:00,16.99,17.01,16.99,17.0,426002.2069160984,1.1973,1.1987,1.1973,1.198,426002.2069
2005-09-19 14:00:00,17.01,17.02,17.01,17.02,188806.2519496298,1.1987,1.1994,1.1987,1.1994,188806.2519
2005-09-19 14:05:00,17.01,17.02,17.0,17.0,313668.9677698655,1.1987,1.1994,1.198,1.198,313668.9678
2005-09-19 14:10:00,17.0,17.01,17.0,17.01,179733.18263397255,1.198,1.1987,1.198,1.1987,179733.1826
2005-09-19 14:15:00,17.01,17.01,17.0,17.0,328790.74996262765,1.1987,1.1987,1.198,1.198,328790.75
2005-09-19 14:20:00,17.0,17.01,16.97,16.97,238492.10772584812,1.198,1.1987,1.1959,1.1959,238492.1077
2005-09-19 14:25:00,16.97,16.97,16.95,16.97,4239283.62501091,1.1959,1.1959,1.1945,1.1959,4239283.625
2005-09-19 14:30:00,16.97,16.97,16.95,16.97,295522.829138551,1.1959,1.1959,1.1945,1.1959,295522.8291
2005-09-19 14:35:00,16.97,17.0,16.97,16.98,416929.1376004411,1.1959,1.198,1.1959,1.1966,416929.1376
2005-09-19 14:40:00,16.99,16.99,16.96,16.97,414336.8320816819,1.1973,1.1973,1.1952,1.1959,414336.8321
2005-09-19 14:45:00,16.96,16.96,16.95,16.95,197879.3212652871,1.1952,1.1952,1.1945,1.1945,197879.3213
2005-09-19 14:50:00,16.95,16.96,16.94,16.95,428594.5124348576,1.1945,1.1952,1.1938,1.1945,428594.5124
2005-09-19 14:55:00,16.95,16.95,16.94,16.94,232011.3439289501,1.1945,1.1945,1.1938,1.1938,232011.3439
2005-09-19 15:00:00,16.94,16.94,16.93,16.93,252749.78807902389,1.1938,1.1938,1.1931,1.1931,252749.7881
2005-09-19 15:05:00,16.93,16.93,16.91,16.91,286881.8107426869,1.1931,1.1931,1.1917,1.1917,286881.8107
2005-09-19 15:10:00,16.91,16.92,16.9,16.9,375884.3002200868,1.1917,1.1924,1.191,1.191,375884.3002
2005-09-19 15:15:00,16.9,16.9,16.87,16.88,325334.342604282,1.191,1.191,1.1889,1.1896,325334.3426
2005-09-19 15:20:00,16.87,16.88,16.86,16.87,246701.07520191904,1.1889,1.1896,1.1882,1.1889,246701.0752
2005-09-19 15:25:00,16.87,16.87,16.85,16.85,309780.5094917267,1.1889,1.1889,1.1875,1.1875,309780.5095
2005-09-19 15:30:00,16.85,16.86,16.85,16.85,343048.4303158033,1.1875,1.1882,1.1875,1.1875,343048.4303
2005-09-19 15:35:00,16.85,16.87,16.85,16.87,400943.2535680926,1.1875,1.1889,1.1875,1.1889,400943.2536
2005-09-19 15:40:00,16.87,16.91,16.87,16.9,557345.6865332321,1.1889,1.1917,1.1889,1.191,557345.6865
2005-09-19 15:45:00,16.9,16.9,16.88,16.89,382797.114936778,1.191,1.191,1.1896,1.1903,382797.1149
2005-09-19 15:50:00,16.89,16.9,16.87,16.89,626905.8846199379,1.1903,1.191,1.1889,1.1903,626905.8846
2005-09-19 15:55:00,16.89,16.89,16.89,16.89,583700.7926406176,1.1903,1.1903,1.1903,1.1903,583700.7926
2005-09-20 09:30:00,16.98,17.0,16.96,16.97,817872.3911685337,1.1966,1.198,1.1952,1.1959,817872.3912
2005-09-20 09:35:00,16.97,16.97,16.91,16.91,362490.7217064975,1.1959,1.1959,1.1917,1.1917,362490.7217
2005-09-20 09:40:00,16.91,16.91,16.89,16.91,422545.79955775273,1.1917,1.1917,1.1903,1.1917,422545.7996
2005-09-20 09:45:00,16.91,16.91,16.89,16.91,922428.7137584888,1.1917,1.1917,1.1903,1.1917,922428.7138
2005-09-20 09:50:00,16.9,16.94,16.9,16.93,308052.3058125539,1.191,1.1938,1.191,1.1931,308052.3058
2005-09-20 09:55:00,16.94,16.95,16.94,16.94,186645.9973506638,1.1938,1.1945,1.1938,1.1938,186645.9974
2005-09-20 10:00:00,16.94,16.95,16.94,16.95,251885.6862394375,1.1938,1.1945,1.1938,1.1945,251885.6862
2005-09-20 10:05:00,16.95,16.95,16.93,16.93,162451.1458422444,1.1945,1.1945,1.1931,1.1931,162451.1458
2005-09-20 10:10:00,16.93,16.95,16.93,16.95,164611.40044121043,1.1931,1.1945,1.1931,1.1945,164611.4004
2005-09-20 10:15:00,16.95,16.95,16.92,16.93,241084.4132446074,1.1945,1.1945,1.1924,1.1931,241084.4132
2005-09-20 10:20:00,16.93,16.94,16.93,16.94,217321.6126559812,1.1931,1.1938,1.1931,1.1938,217321.6127
2005-09-20 10:25:00,16.94,16.94,16.93,16.93,98075.55879305712,1.1938,1.1938,1.1931,1.1931,98075.5588
2005-09-20 10:30:00,16.93,16.94,16.93,16.93,161154.9930828648,1.1931,1.1938,1.1931,1.1931,161154.9931
2005-09-20 10:35:00,16.93,16.94,16.93,16.94,149921.66916824153,1.1931,1.1938,1.1931,1.1938,149921.6692
2005-09-20 10:40:00,16.94,16.94,16.94,16.94,126158.86857961534,1.1938,1.1938,1.1938,1.1938,126158.8686
2005-09-20 10:45:00,16.94,16.94,16.94,16.94,203495.9832225987,1.1938,1.1938,1.1938,1.1938,203495.9832
2005-09-20 10:50:00,16.94,16.94,16.94,16.94,187078.048270457,1.1938,1.1938,1.1938,1.1938,187078.0483
2005-09-20 10:55:00,16.94,16.94,16.94,16.94,155538.33112555317,1.1938,1.1938,1.1938,1.1938,155538.3311
2005-09-20 11:00:00,16.94,16.94,16.94,16.94,162883.1967620376,1.1938,1.1938,1.1938,1.1938,162883.1968
2005-09-20 11:05:00,16.94,16.94,16.94,16.94,145601.1599703095,1.1938,1.1938,1.1938,1.1938,145601.16
2005-09-20 11:10:00,16.94,16.94,16.93,16.93,217753.66357577444,1.1938,1.1938,1.1931,1.1931,217753.6636
2005-09-20 11:15:00,16.93,16.94,16.93,16.93,106284.526269128,1.1931,1.1938,1.1931,1.1931,106284.5263
2005-09-20 11:20:00,16.93,16.93,16.93,16.93,65239.688888773686,1.1931,1.1931,1.1931,1.1931,65239.6889
2005-09-20 11:25:00,16.93,16.93,16.92,16.93,262254.90831447433,1.1931,1.1931,1.1924,1.1931,262254.9083
2005-09-20 11:30:00,16.93,16.94,16.93,16.94,96779.40603367751,1.1931,1.1938,1.1931,1.1938,96779.406
2005-09-20 11:35:00,16.94,16.94,16.93,16.94,113197.34098581925,1.1938,1.1938,1.1931,1.1938,113197.341
2005-09-20 11:40:00,16.94,16.94,16.92,16.93,166771.65504017644,1.1938,1.1938,1.1924,1.1931,166771.655
2005-09-20 11:45:00,16.93,16.93,16.92,16.93,92458.89683574549,1.1931,1.1931,1.1924,1.1931,92458.8968
2005-09-20 11:50:00,16.93,16.93,16.93,16.93,102828.11891078236,1.1931,1.1931,1.1931,1.1931,102828.1189
2005-09-20 11:55:00,16.93,16.93,16.93,16.93,145601.1599703095,1.1931,1.1931,1.1931,1.1931,145601.16
2005-09-20 12:00:00,16.93,16.93,16.92,16.92,132207.5814567202,1.1931,1.1931,1.1924,1.1924,132207.5815
2005-09-20 12:05:00,16.92,16.93,16.92,16.93,321445.8843261432,1.1924,1.1931,1.1924,1.1931,321445.8843
2005-09-20 12:10:00,16.93,16.94,16.93,16.94,387117.62413471006,1.1931,1.1938,1.1931,1.1938,387117.6241
2005-09-20 12:15:00,16.93,16.94,16.93,16.94,130047.32685775416,1.1931,1.1938,1.1931,1.1938,130047.3269
2005-09-20 12:20:00,16.94,16.97,16.94,16.95,249293.38072067825,1.1938,1.1959,1.1938,1.1945,249293.3807
2005-09-20 12:25:00,16.95,16.98,16.95,16.98,153378.07652658713,1.1945,1.1966,1.1945,1.1966,153378.0765
2005-09-20 12:30:00,16.98,16.98,16.97,16.98,190102.40470900945,1.1966,1.1966,1.1959,1.1966,190102.4047
2005-09-20 12:35:00,16.97,16.98,16.97,16.98,297683.083737517,1.1959,1.1966,1.1959,1.1966,297683.0837
2005-09-20 12:40:00,16.97,16.99,16.96,16.97,287313.86166248017,1.1959,1.1973,1.1952,1.1959,287313.8617
2005-09-20 12:45:00,16.97,16.97,16.96,16.97,98075.55879305712,1.1959,1.1959,1.1952,1.1959,98075.5588
2005-09-20 12:50:00,16.97,16.97,16.96,16.96,206520.3396611512,1.1959,1.1959,1.1952,1.1952,206520.3397
2005-09-20 12:55:00,16.97,16.98,16.96,16.97,271760.02854992484,1.1959,1.1966,1.1952,1.1959,271760.0285
2005-09-20 13:00:00,16.97,16.98,16.97,16.97,104124.27167016198,1.1959,1.1966,1.1959,1.1959,104124.2717
2005-09-20 13:05:00,16.97,16.98,16.97,16.98,140848.59985258424,1.1959,1.1966,1.1959,1.1966,140848.5999
2005-09-20 13:10:00,16.98,17.01,16.98,17.01,235467.7512872957,1.1966,1.1987,1.1966,1.1987,235467.7513
2005-09-20 13:15:00,17.01,17.01,16.99,16.99,261390.806474888,1.1987,1.1987,1.1973,1.1973,261390.8065
2005-09-20 13:20:00,16.99,16.99,16.98,16.98,259230.551875922,1.1973,1.1973,1.1966,1.1966,259230.5519
2005-09-20 13:25:00,16.98,16.99,16.97,16.97,222506.2236934997,1.1966,1.1973,1.1959,1.1959,222506.2237
2005-09-20 13:30:00,16.97,16.97,16.94,16.94,172388.3169974881,1.1959,1.1959,1.1938,1.1938,172388.317
2005-09-20 13:35:00,16.95,16.95,16.94,16.94,158994.73848389878,1.1945,1.1945,1.1938,1.1938,158994.7385
2005-09-20 13:40:00,16.95,16.95,16.93,16.93,162451.1458422444,1.1945,1.1945,1.1931,1.1931,162451.1458
2005-09-20 13:45:00,16.93,16.94,16.93,16.94,142144.75261196386,1.1931,1.1938,1.1931,1.1938,142144.7526
2005-09-20 13:50:00,16.94,16.95,16.94,16.94,193990.86298714823,1.1938,1.1945,1.1938,1.1938,193990.863
2005-09-20 13:55:00,16.94,16.95,16.94,16.94,157266.53480472596,1.1938,1.1945,1.1938,1.1938,157266.5348
2005-09-20 14:00:00,16.94,16.94,16.94,16.94,177140.8771152133,1.1938,1.1938,1.1938,1.1938,177140.8771
2005-09-20 14:05:00,16.94,16.94,16.94,16.94,196583.16850590747,1.1938,1.1938,1.1938,1.1938,196583.1685
2005-09-20 14:10:00,16.94,16.94,16.92,16.93,524509.8166289487,1.1938,1.1938,1.1924,1.1931,524509.8166
2005-09-20 14:15:00,16.93,16.94,16.92,16.92,393598.3879316081,1.1931,1.1938,1.1924,1.1924,393598.3879
2005-09-20 14:20:00,16.92,16.92,16.89,16.9,481304.7246496284,1.1924,1.1924,1.1903,1.191,481304.7246
2005-09-20 14:25:00,16.89,16.92,16.89,16.92,338295.8701980781,1.1903,1.1924,1.1903,1.1924,338295.8702
2005-09-20 14:30:00,16.92,16.94,16.92,16.94,259662.60279571512,1.1924,1.1938,1.1924,1.1938,259662.6028
2005-09-20 14:35:00,16.94,16.94,16.91,16.91,249725.43164047145,1.1938,1.1938,1.1917,1.1917,249725.4316
2005-09-20 14:40:00,16.91,16.92,16.9,16.9,347368.9395137354,1.1917,1.1924,1.191,1.191,347368.9395
2005-09-20 14:45:00,16.9,16.94,16.84,16.84,673135.3330378106,1.191,1.1938,1.1867,1.1867,673135.333
2005-09-20 14:50:00,16.85,16.87,16.83,16.83,551296.9736561273,1.1875,1.1889,1.186,1.186,551296.9737
2005-09-20 14:55:00,16.84,16.84,16.79,16.79,385389.42045553727,1.1867,1.1867,1.1832,1.1832,385389.4205
2005-09-20 15:00:00,16.79,16.8,16.74,16.74,507227.77983722056,1.1832,1.1839,1.1797,1.1797,507227.7798
2005-09-20 15:05:00,16.74,16.77,16.72,16.77,364218.9253856703,1.1797,1.1818,1.1783,1.1818,364218.9254
2005-09-20 15:10:00,16.77,16.8,16.77,16.79,397486.84620974696,1.1818,1.1839,1.1818,1.1832,397486.8462
2005-09-20 15:15:00,16.8,16.84,16.79,16.84,254045.9408384035,1.1839,1.1867,1.1832,1.1867,254045.9408
2005-09-20 15:20:00,16.84,16.88,16.84,16.88,316693.324208418,1.1867,1.1896,1.1867,1.1896,316693.3242
2005-09-20 15:25:00,16.88,16.9,16.87,16.89,607463.5932292438,1.1896,1.191,1.1889,1.1903,607463.5932
2005-09-20 15:30:00,16.89,16.89,16.88,16.88,228122.8856508113,1.1903,1.1903,1.1896,1.1896,228122.8857
2005-09-20 15:35:00,16.88,16.9,16.87,16.89,397918.89712954016,1.1896,1.191,1.1889,1.1903,397918.8971
2005-09-20 15:40:00,16.89,16.94,16.89,16.9,812687.7801310152,1.1903,1.1938,1.1903,1.191,812687.7801
2005-09-20 15:45:00,16.89,16.9,16.88,16.88,622585.3754220059,1.1903,1.191,1.1896,1.1896,622585.3754
2005-09-20 15:50:00,16.88,16.9,16.86,16.9,693009.6753482979,1.1896,1.191,1.1882,1.191,693009.6753
2005-09-20 15:55:00,16.9,16.9,16.88,16.88,450629.1093443109,1.191,1.191,1.1896,1.1896,450629.1093
2005-09-21 09:30:00,16.76,16.79,16.76,16.77,1107778.558349773,1.1811,1.1832,1.1811,1.1818,1107778.5583
2005-09-21 09:35:00,16.77,16.78,16.75,16.78,346504.83767414896,1.1818,1.1825,1.1804,1.1825,346504.8377
2005-09-21 09:40:00,16.78,16.82,16.78,16.81,451925.2621036906,1.1825,1.1853,1.1825,1.1846,451925.2621
2005-09-21 09:45:00,16.81,16.85,16.8,16.82,429458.614274444,1.1846,1.1875,1.1839,1.1853,429458.6143
2005-09-21 09:50:00,16.82,16.84,16.79,16.84,390141.9805732625,1.1853,1.1867,1.1832,1.1867,390141.9806
2005-09-21 09:55:00,16.84,16.85,16.82,16.84,271327.97763013165,1.1867,1.1875,1.1853,1.1867,271327.9776
2005-09-21 10:00:00,16.84,16.85,16.84,16.84,361194.5689471179,1.1867,1.1875,1.1867,1.1867,361194.5689
2005-09-21 10:05:00,16.84,16.85,16.8,16.8,199175.47402466668,1.1867,1.1875,1.1839,1.1839,199175.474
2005-09-21 10:10:00,16.8,16.8,16.75,16.75,149057.5673286551,1.1839,1.1839,1.1804,1.1804,149057.5673
2005-09-21 10:15:00,16.76,16.78,16.76,16.77,534446.9877841924,1.1811,1.1825,1.1811,1.1818,534446.9878
2005-09-21 10:20:00,16.77,16.82,16.76,16.8,264847.2138332336,1.1818,1.1853,1.1811,1.1839,264847.2138
2005-09-21 10:25:00,16.8,16.8,16.77,16.78,446740.6510661721,1.1839,1.1839,1.1818,1.1825,446740.6511
2005-09-21 10:30:00,16.78,16.81,16.77,16.78,476552.1645319032,1.1825,1.1846,1.1818,1.1825,476552.1645
2005-09-21 10:35:00,16.79,16.79,16.75,16.75,302867.69477503543,1.1832,1.1832,1.1804,1.1804,302867.6948
2005-09-21 10:40:00,16.75,16.77,16.75,16.76,187942.1501100434,1.1804,1.1818,1.1804,1.1811,187942.1501
2005-09-21 10:45:00,16.76,16.77,16.75,16.76,277376.69050723646,1.1811,1.1818,1.1804,1.1811,277376.6905
2005-09-21 10:50:00,16.75,16.76,16.74,16.75,295954.8800583442,1.1804,1.1811,1.1797,1.1804,295954.8801
2005-09-21 10:55:00,16.75,16.76,16.74,16.75,302003.59293544904,1.1804,1.1811,1.1797,1.1804,302003.5929
2005-09-21 11:00:00,16.75,16.76,16.73,16.73,268303.6211915792,1.1804,1.1811,1.179,1.179,268303.6212
2005-09-21 11:05:00,16.73,16.74,16.72,16.73,520621.3583508099,1.179,1.1797,1.1783,1.179,520621.3584
2005-09-21 11:10:00,16.74,16.74,16.72,16.73,197015.21942570063,1.1797,1.1797,1.1783,1.179,197015.2194
2005-09-21 11:15:00,16.73,16.73,16.7,16.7,134799.8869754794,1.179,1.179,1.1769,1.1769,134799.887
2005-09-21 11:20:00,16.7,16.7,16.69,16.69,145601.1599703095,1.1769,1.1769,1.1762,1.1762,145601.16
2005-09-21 11:25:00,16.69,16.69,16.67,16.67,166339.60412038324,1.1762,1.1762,1.1748,1.1748,166339.6041
2005-09-21 11:30:00,16.67,16.71,16.67,16.7,298115.1346573102,1.1748,1.1776,1.1748,1.1769,298115.1347
2005-09-21 11:35:00,16.7,16.71,16.66,16.66,280401.0469457889,1.1769,1.1776,1.1741,1.1741,280401.0469
2005-09-21 11:40:00,16.66,16.67,16.63,16.63,427298.359675478,1.1741,1.1748,1.1719,1.1719,427298.3597
2005-09-21 11:45:00,16.63,16.63,16.62,16.63,516732.9000726711,1.1719,1.1719,1.1712,1.1719,516732.9001
2005-09-21 11:50:00,16.63,16.63,16.62,16.62,302003.59293544904,1.1719,1.1719,1.1712,1.1712,302003.5929
2005-09-21 11:55:00,16.62,16.63,16.6,16.61,305460.00029379467,1.1712,1.1719,1.1698,1.1705,305460.0003
2005-09-21 12:00:00,16.6,16.61,16.59,16.59,417361.1885202343,1.1698,1.1705,1.1691,1.1691,417361.1885
2005-09-21 12:05:00,16.6,16.6,16.59,16.59,372859.9437815344,1.1698,1.1698,1.1691,1.1691,372859.9438
2005-09-21 12:10:00,16.59,16.6,16.59,16.6,316693.324208418,1.1691,1.1698,1.1691,1.1698,316693.3242
2005-09-21 12:15:00,16.6,16.6,16.59,16.6,311508.71317089954,1.1698,1.1698,1.1691,1.1698,311508.7132
2005-09-21 12:20:00,16.6,16.6,16.59,16.6,285585.6579833073,1.1698,1.1698,1.1691,1.1698,285585.658
2005-09-21 12:25:00,16.6,16.62,16.6,16.62,590181.5564375157,1.1698,1.1712,1.1698,1.1712,590181.5564
2005-09-21 12:30:00,16.62,16.62,16.6,16.6,171524.21515790166,1.1712,1.1712,1.1698,1.1698,171524.2152
2005-09-21 12:35:00,16.6,16.63,16.6,16.63,241516.4641644006,1.1698,1.1719,1.1698,1.1719,241516.4642
2005-09-21 12:40:00,16.63,16.66,16.63,16.66,215161.3580570152,1.1719,1.1741,1.1719,1.1741,215161.3581
2005-09-21 12:45:00,16.66,16.7,16.66,16.68,389709.9296534693,1.1741,1.1769,1.1741,1.1755,389709.9297
2005-09-21 12:50:00,16.67,16.68,16.66,16.68,185781.8955110774,1.1748,1.1755,1.1741,1.1755,185781.8955
2005-09-21 12:55:00,16.67,16.68,16.67,16.67,91594.79499615908,1.1748,1.1755,1.1748,1.1748,91594.795
2005-09-21 13:00:00,16.67,16.69,16.67,16.69,174116.5206766609,1.1748,1.1762,1.1748,1.1762,174116.5207
2005-09-21 13:05:00,16.7,16.72,16.68,16.69,276512.58866765007,1.1769,1.1783,1.1755,1.1762,276512.5887
2005-09-21 13:10:00,16.69,16.69,16.68,16.69,213433.1543778424,1.1762,1.1762,1.1755,1.1762,213433.1544
2005-09-21 13:15:00,16.69,16.7,16.67,16.67,198743.42310487348,1.1762,1.1769,1.1748,1.1748,198743.4231
2005-09-21 13:20:00,16.67,16.68,16.65,16.65,185349.84459128417,1.1748,1.1755,1.1734,1.1734,185349.8446
2005-09-21 13:25:00,16.65,16.65,16.64,16.64,128751.17409837455,1.1734,1.1734,1.1727,1.1727,128751.1741
2005-09-21 13:30:00,16.64,16.65,16.64,16.64,133503.7342160998,1.1727,1.1734,1.1727,1.1727,133503.7342
2005-09-21 13:35:00,16.64,16.64,16.6,16.6,250157.48256026467,1.1727,1.1727,1.1698,1.1698,250157.4826
2005-09-21 13:40:00,16.6,16.61,16.6,16.61,191830.60838818224,1.1698,1.1705,1.1698,1.1705,191830.6084
2005-09-21 13:45:00,16.61,16.61,16.6,16.6,203928.034142392,1.1705,1.1705,1.1698,1.1698,203928.0341
2005-09-21 13:50:00,16.6,16.61,16.58,16.59,316261.2732886248,1.1698,1.1705,1.1684,1.1691,316261.2733
2005-09-21 13:55:00,16.59,16.61,16.58,16.59,419089.3921994071,1.1691,1.1705,1.1684,1.1691,419089.3922
2005-09-21 14:00:00,16.59,16.6,16.58,16.6,193990.86298714823,1.1691,1.1698,1.1684,1.1698,193990.863
2005-09-21 14:05:00,16.6,16.6,16.58,16.59,220778.02001432684,1.1698,1.1698,1.1684,1.1691,220778.02
2005-09-21 14:10:00,16.59,16.59,16.59,16.59,180597.2844735589,1.1691,1.1691,1.1691,1.1691,180597.2845
2005-09-21 14:15:00,16.59,16.62,16.59,16.62,247997.22796129863,1.1691,1.1712,1.1691,1.1712,247997.228
2005-09-21 14:20:00,16.62,16.66,16.62,16.66,397054.79528995376,1.1712,1.1741,1.1712,1.1741,397054.7953
2005-09-21 14:25:00,16.66,16.66,16.64,16.64,338295.8701980781,1.1741,1.1741,1.1727,1.1727,338295.8702
2005-09-21 14:30:00,16.63,16.63,16.61,16.62,247565.17704150543,1.1719,1.1719,1.1705,1.1712,247565.177
2005-09-21 14:35:00,16.62,16.65,16.61,16.65,208680.5942601172,1.1712,1.1734,1.1705,1.1734,208680.5943
2005-09-21 14:40:00,16.65,16.65,16.64,16.65,288177.96350206656,1.1734,1.1734,1.1727,1.1734,288177.9635
2005-09-21 14:45:00,16.65,16.66,16.64,16.66,241948.51508419384,1.1734,1.1741,1.1727,1.1741,241948.5151
2005-09-21 14:50:00,16.66,16.71,16.66,16.7,551729.0245759205,1.1741,1.1776,1.1741,1.1769,551729.0246
2005-09-21 14:55:00,16.71,16.72,16.68,16.69,407856.0682847839,1.1776,1.1783,1.1755,1.1762,407856.0683
2005-09-21 15:00:00,16.69,16.69,16.64,16.65,180165.2335537657,1.1762,1.1762,1.1727,1.1734,180165.2336
2005-09-21 15:05:00,16.65,16.65,16.62,16.62,222506.2236934997,1.1734,1.1734,1.1712,1.1712,222506.2237
2005-09-21 15:10:00,16.62,16.65,16.62,16.63,236331.85312688217,1.1712,1.1734,1.1712,1.1719,236331.8531
2005-09-21 15:15:00,16.63,16.64,16.62,16.63,506795.72891742736,1.1719,1.1727,1.1712,1.1719,506795.7289
2005-09-21 15:20:00,16.64,16.65,16.63,16.64,308916.4076521403,1.1727,1.1734,1.1719,1.1727,308916.4077
2005-09-21 15:25:00,16.64,16.64,16.62,16.63,225962.6310518453,1.1727,1.1727,1.1712,1.1719,225962.6311
2005-09-21 15:30:00,16.62,16.63,16.62,16.63,335271.5137595257,1.1712,1.1719,1.1712,1.1719,335271.5138
2005-09-21 15:35:00,16.62,16.63,16.6,16.6,499450.8632809429,1.1712,1.1719,1.1698,1.1698,499450.8633
2005-09-21 15:40:00,16.6,16.61,16.6,16.61,502475.2197194953,1.1698,1.1705,1.1698,1.1705,502475.2197
2005-09-21 15:45:00,16.61,16.61,16.58,16.59,365083.0272252567,1.1705,1.1705,1.1684,1.1691,365083.0272
2005-09-21 15:50:00,16.58,16.59,16.57,16.57,595798.2183948272,1.1684,1.1691,1.1677,1.1677,595798.2184
2005-09-21 15:55:00,16.57,16.59,16.56,16.58,1470269.2800562703,1.1677,1.1691,1.167,1.1684,1470269.2801
2005-09-22 09:30:00,16.55,16.55,16.5,16.5,830833.9187623298,1.1663,1.1663,1.1628,1.1628,830833.9188
2005-09-22 09:35:00,16.49,16.49,16.46,16.46,340024.0738772509,1.1621,1.1621,1.16,1.16,340024.0739
2005-09-22 09:40:00,16.46,16.46,16.39,16.39,641163.5649731136,1.16,1.16,1.155,1.155,641163.565
2005-09-22 09:45:00,16.39,16.47,16.39,16.45,936254.3431918714,1.155,1.1607,1.155,1.1593,936254.3432
2005-09-22 09:50:00,16.45,16.51,16.44,16.51,408288.11920457706,1.1593,1.1635,1.1586,1.1635,408288.1192
2005-09-22 09:55:00,16.52,16.56,16.51,16.54,470071.4007350051,1.1642,1.167,1.1635,1.1656,470071.4007
2005-09-22 10:00:00,16.54,16.56,16.54,16.55,1099569.5908737022,1.1656,1.167,1.1656,1.1663,1099569.5909
2005-09-22 10:05:00,16.56,16.56,16.54,16.55,399215.04988891975,1.167,1.167,1.1656,1.1663,399215.0499
2005-09-22 10:10:00,16.56,16.6,16.56,16.58,431186.8179536168,1.167,1.1698,1.167,1.1684,431186.818
2005-09-22 10:15:00,16.6,16.6,16.53,16.53,341752.27755642374,1.1698,1.1698,1.1649,1.1649,341752.2776
2005-09-22 10:20:00,16.53,16.54,16.53,16.53,308052.3058125539,1.1649,1.1656,1.1649,1.1649,308052.3058
2005-09-22 10:25:00,16.53,16.54,16.51,16.54,170660.11331831527,1.1649,1.1656,1.1635,1.1656,170660.1133
2005-09-22 10:30:00,16.53,16.55,16.52,16.53,173252.41883707448,1.1649,1.1663,1.1642,1.1649,173252.4188
2005-09-22 10:35:00,16.52,16.56,16.52,16.56,302435.64385524223,1.1642,1.167,1.1642,1.167,302435.6439
2005-09-22 10:40:00,16.56,16.57,16.56,16.57,265711.31567282,1.167,1.1677,1.167,1.1677,265711.3157
2005-09-22 10:45:00,16.57,16.57,16.54,16.54,128751.17409837455,1.1677,1.1677,1.1656,1.1656,128751.1741
2005-09-22 10:50:00,16.54,16.55,16.53,16.53,240220.311405021,1.1656,1.1663,1.1649,1.1649,240220.3114
2005-09-22 10:55:00,16.53,16.54,16.53,16.53,122702.46122126972,1.1649,1.1656,1.1649,1.1649,122702.4612
2005-09-22 11:00:00,16.53,16.55,16.53,16.53,536607.2423831584,1.1649,1.1663,1.1649,1.1649,536607.2424
2005-09-22 11:05:00,16.53,16.55,16.53,16.53,151217.82192762112,1.1649,1.1663,1.1649,1.1649,151217.8219
2005-09-22 11:10:00,16.53,16.57,16.53,16.56,254477.9917581967,1.1649,1.1677,1.1649,1.167,254477.9918
2005-09-22 11:15:00,16.57,16.59,16.55,16.57,185349.84459128417,1.1677,1.1691,1.1663,1.1677,185349.8446
2005-09-22 11:20:00,16.57,16.57,16.56,16.57,164179.34952141723,1.1677,1.1677,1.167,1.1677,164179.3495
2005-09-22 11:25:00,16.57,16.57,16.56,16.56,203928.034142392,1.1677,1.1677,1.167,1.167,203928.0341
2005-09-22 11:30:00,16.56,16.56,16.53,16.54,286017.7089031005,1.167,1.167,1.1649,1.1656,286017.7089
2005-09-22 11:35:00,16.53,16.55,16.53,16.55,126590.91949940854,1.1649,1.1663,1.1649,1.1663,126590.9195
2005-09-22 11:40:00,16.54,16.56,16.54,16.54,139984.49801299785,1.1656,1.167,1.1656,1.1656,139984.498
2005-09-22 11:45:00,16.55,16.55,16.54,16.55,71288.40176587853,1.1663,1.1663,1.1656,1.1663,71288.4018
2005-09-22 11:50:00,16.55,16.56,16.55,16.56,85978.13303884745,1.1663,1.167,1.1663,1.167,85978.133
2005-09-22 11:55:00,16.56,16.58,16.56,16.56,157698.5857245192,1.167,1.1684,1.167,1.167,157698.5857
2005-09-22 12:00:00,16.57,16.57,16.53,16.55,137824.24341403184,1.1677,1.1677,1.1649,1.1663,137824.2434
2005-09-22 12:05:00,16.54,16.55,16.51,16.52,85114.03119926104,1.1656,1.1663,1.1635,1.1642,85114.0312
2005-09-22 12:10:00,16.52,16.53,16.51,16.53,129183.22501816777,1.1642,1.1649,1.1635,1.1649,129183.225
2005-09-22 12:15:00,16.52,16.53,16.51,16.52,62215.33245022126,1.1642,1.1649,1.1635,1.1642,62215.3325
2005-09-22 12:20:00,16.51,16.52,16.48,16.49,202199.8304632191,1.1635,1.1642,1.1614,1.1621,202199.8305
2005-09-22 12:25:00,16.49,16.54,16.49,16.54,235467.7512872957,1.1621,1.1656,1.1621,1.1656,235467.7513
2005-09-22 12:30:00,16.54,16.54,16.52,16.54,136528.09065465222,1.1656,1.1656,1.1642,1.1656,136528.0907
2005-09-22 12:35:00,16.54,16.56,16.52,16.54,96347.35511388432,1.1656,1.167,1.1642,1.1656,96347.3551
2005-09-22 12:40:00,16.53,16.54,16.52,16.53,99371.71155243674,1.1649,1.1656,1.1642,1.1649,99371.7116
2005-09-22 12:45:00,16.53,16.57,16.53,16.56,164611.40044121043,1.1649,1.1677,1.1649,1.167,164611.4004
2005-09-22 12:50:00,16.56,16.57,16.54,16.56,195287.01574652785,1.167,1.1677,1.1656,1.167,195287.0157
2005-09-22 12:55:00,16.57,16.58,16.56,16.57,138256.29433382503,1.1677,1.1684,1.167,1.1677,138256.2943
2005-09-22 13:00:00,16.57,16.57,16.56,16.56,61783.28153042806,1.1677,1.1677,1.167,1.167,61783.2815
2005-09-22 13:05:00,16.56,16.57,16.55,16.57,85114.03119926104,1.167,1.1677,1.1663,1.1677,85114.0312
2005-09-22 13:10:00,16.57,16.61,16.56,16.6,207384.4415007376,1.1677,1.1705,1.167,1.1698,207384.4415
2005-09-22 13:15:00,16.6,16.61,16.59,16.61,226394.6819716385,1.1698,1.1705,1.1691,1.1705,226394.682
2005-09-22 13:20:00,16.6,16.61,16.58,16.59,180165.2335537657,1.1698,1.1705,1.1684,1.1691,180165.2336
2005-09-22 13:25:00,16.59,16.59,16.58,16.59,85114.03119926104,1.1691,1.1691,1.1684,1.1691,85114.0312
2005-09-22 13:30:00,16.59,16.6,16.58,16.6,80361.4710815358,1.1691,1.1698,1.1684,1.1698,80361.4711
2005-09-22 13:35:00,16.6,16.62,16.59,16.62,206088.288741358,1.1698,1.1712,1.1691,1.1712,206088.2887
2005-09-22 13:40:00,16.62,16.67,16.61,16.67,322742.0370855228,1.1712,1.1748,1.1705,1.1748,322742.0371
2005-09-22 13:45:00,16.66,16.68,16.65,16.65,269599.7739509588,1.1741,1.1755,1.1734,1.1734,269599.774
2005-09-22 13:50:00,16.65,16.66,16.63,16.64,204360.0850621852,1.1734,1.1741,1.1719,1.1727,204360.0851
2005-09-22 13:55:00,16.64,16.66,16.63,16.65,221642.12185391324,1.1727,1.1741,1.1719,1.1734,221642.1219
2005-09-22 14:00:00,16.65,16.67,16.63,16.66,183189.58999231816,1.1734,1.1748,1.1719,1.1741,183189.59
2005-09-22 14:05:00,16.67,16.67,16.63,16.64,197015.21942570063,1.1748,1.1748,1.1719,1.1727,197015.2194
2005-09-22 14:10:00,16.64,16.64,16.6,16.61,133503.7342160998,1.1727,1.1727,1.1698,1.1705,133503.7342
2005-09-22 14:15:00,16.61,16.62,16.6,16.6,149057.5673286551,1.1705,1.1712,1.1698,1.1698,149057.5673
2005-09-22 14:20:00,16.6,16.62,16.6,16.61,170228.06239852207,1.1698,1.1712,1.1698,1.1705,170228.0624
2005-09-22 14:25:00,16.6,16.6,16.58,16.59,112333.23914623284,1.1698,1.1698,1.1684,1.1691,112333.2391
2005-09-22 14:30:00,16.58,16.58,16.56,16.56,78633.26740236298,1.1684,1.1684,1.167,1.167,78633.2674
2005-09-22 14:35:00,16.56,16.57,16.56,16.57,184485.74275169772,1.167,1.1677,1.167,1.1677,184485.7428
2005-09-22 14:40:00,16.57,16.6,16.56,16.57,193990.86298714823,1.1677,1.1698,1.167,1.1677,193990.863
2005-09-22 14:45:00,16.57,16.59,16.57,16.59,83385.82752008822,1.1677,1.1691,1.1677,1.1691,83385.8275
2005-09-22 14:50:00,16.59,16.6,16.58,16.59,273056.18130930443,1.1691,1.1698,1.1684,1.1691,273056.1813
2005-09-22 14:55:00,16.59,16.6,16.59,16.59,295090.7782187578,1.1691,1.1698,1.1691,1.1691,295090.7782
2005-09-22 15:00:00,16.59,16.6,16.59,16.59,160722.9421630716,1.1691,1.1698,1.1691,1.1691,160722.9422
2005-09-22 15:05:00,16.59,16.6,16.56,16.58,308052.3058125539,1.1691,1.1698,1.167,1.1684,308052.3058
2005-09-22 15:10:00,16.58,16.6,16.58,16.59,123998.61398064932,1.1684,1.1698,1.1684,1.1691,123998.614
2005-09-22 15:15:00,16.6,16.61,16.59,16.6,198311.37218508028,1.1698,1.1705,1.1691,1.1698,198311.3722
2005-09-22 15:20:00,16.6,16.62,16.6,16.62,268735.6721113724,1.1698,1.1712,1.1698,1.1712,268735.6721
2005-09-22 15:25:00,16.62,16.63,16.6,16.6,200903.6777038395,1.1712,1.1719,1.1698,1.1698,200903.6777
2005-09-22 15:30:00,16.6,16.6,16.58,16.59,174116.5206766609,1.1698,1.1698,1.1684,1.1691,174116.5207
2005-09-22 15:35:00,16.59,16.6,16.58,16.59,173684.4697568677,1.1691,1.1698,1.1684,1.1691,173684.4698
2005-09-22 15:40:00,16.59,16.61,16.59,16.61,292930.5236197918,1.1691,1.1705,1.1691,1.1705,292930.5236
2005-09-22 15:45:00,16.61,16.65,16.6,16.65,340888.17571683734,1.1705,1.1734,1.1698,1.1734,340888.1757
2005-09-22 15:50:00,16.64,16.65,16.63,16.65,440259.8872692741,1.1727,1.1734,1.1719,1.1734,440259.8873
2005-09-22 15:55:00,16.65,16.66,16.65,16.66,731030.1562900998,1.1734,1.1741,1.1734,1.1741,731030.1563
2005-09-23 09:30:00,16.65,16.65,16.63,16.63,521485.4601903963,1.1734,1.1734,1.1719,1.1719,521485.4602
2005-09-23 09:35:00,16.63,16.66,16.63,16.66,345640.73583456257,1.1719,1.1741,1.1719,1.1741,345640.7358
2005-09-23 09:40:00,16.66,16.66,16.6,16.61,230715.1911695705,1.1741,1.1741,1.1698,1.1705,230715.1912
2005-09-23 09:45:00,16.61,16.63,16.58,16.59,348665.092273115,1.1705,1.1719,1.1684,1.1691,348665.0923
2005-09-23 09:50:00,16.58,16.62,16.57,16.57,201767.77954342592,1.1684,1.1712,1.1677,1.1677,201767.7795
2005-09-23 09:55:00,16.57,16.57,16.54,16.55,162019.09492245122,1.1677,1.1677,1.1656,1.1663,162019.0949
2005-09-23 10:00:00,16.55,16.59,16.55,16.58,158994.73848389878,1.1663,1.1691,1.1663,1.1684,158994.7385
2005-09-23 10:05:00,16.58,16.59,16.55,16.56,165043.45136100362,1.1684,1.1691,1.1663,1.167,165043.4514
2005-09-23 10:10:00,16.56,16.59,16.53,16.55,292498.4726999986,1.167,1.1691,1.1649,1.1663,292498.4727
2005-09-23 10:15:00,16.55,16.55,16.53,16.55,203495.9832225987,1.1663,1.1663,1.1649,1.1663,203495.9832
2005-09-23 10:20:00,16.55,16.58,16.55,16.58,277376.69050723646,1.1663,1.1684,1.1663,1.1684,277376.6905
2005-09-23 10:25:00,16.58,16.61,16.58,16.58,252749.78807902389,1.1684,1.1705,1.1684,1.1684,252749.7881
2005-09-23 10:30:00,16.58,16.59,16.56,16.58,761273.7206756241,1.1684,1.1691,1.167,1.1684,761273.7207
2005-09-23 10:35:00,16.58,16.62,16.57,16.61,222074.1727737065,1.1684,1.1712,1.1677,1.1705,222074.1728
2005-09-23 10:40:00,16.62,16.65,16.61,16.64,329222.80088242085,1.1712,1.1734,1.1705,1.1727,329222.8009
2005-09-23 10:45:00,16.64,16.64,16.62,16.63,285153.6070635141,1.1727,1.1727,1.1712,1.1719,285153.6071
2005-09-23 10:50:00,16.63,16.64,16.62,16.62,299411.28741668985,1.1719,1.1727,1.1712,1.1712,299411.2874
2005-09-23 10:55:00,16.62,16.64,16.62,16.64,275216.4359082705,1.1712,1.1727,1.1712,1.1727,275216.4359
2005-09-23 11:00:00,16.64,16.66,16.63,16.66,397054.79528995376,1.1727,1.1741,1.1719,1.1741,397054.7953
2005-09-23 11:05:00,16.66,16.66,16.64,16.65,206088.288741358,1.1741,1.1741,1.1727,1.1734,206088.2887
2005-09-23 11:10:00,16.65,16.66,16.64,16.64,345208.6849147694,1.1734,1.1741,1.1727,1.1727,345208.6849
2005-09-23 11:15:00,16.64,16.66,16.63,16.65,431618.8688734101,1.1727,1.1741,1.1719,1.1734,431618.8689
2005-09-23 11:20:00,16.65,16.66,16.64,16.65,352553.55055125384,1.1734,1.1741,1.1727,1.1734,352553.5506
2005-09-23 11:25:00,16.65,16.66,16.62,16.62,181893.43723293857,1.1734,1.1741,1.1712,1.1712,181893.4372
2005-09-23 11:30:00,16.63,16.66,16.63,16.65,459702.17865996825,1.1719,1.1741,1.1719,1.1734,459702.1787
2005-09-23 11:35:00,16.65,16.66,16.63,16.64,654125.0925669096,1.1734,1.1741,1.1719,1.1727,654125.0926
2005-09-23 11:40:00,16.64,16.71,16.64,16.69,260958.7555550948,1.1727,1.1776,1.1727,1.1762,260958.7556
2005-09-23 11:45:00,16.69,16.69,16.68,16.68,250589.53348005787,1.1762,1.1762,1.1755,1.1755,250589.5335
2005-09-23 11:50:00,16.68,16.68,16.66,16.68,530126.4785862603,1.1755,1.1755,1.1741,1.1755,530126.4786
2005-09-23 11:55:00,16.68,16.7,16.66,16.69,257502.3481967491,1.1755,1.1769,1.1741,1.1762,257502.3482
2005-09-23 12:00:00,16.69,16.69,16.66,16.66,314101.0186896587,1.1762,1.1762,1.1741,1.1741,314101.0187
2005-09-23 12:05:00,16.67,16.67,16.66,16.67,149921.66916824153,1.1748,1.1748,1.1741,1.1748,149921.6692
2005-09-23 12:10:00,16.67,16.67,16.66,16.67,101964.01707119597,1.1748,1.1748,1.1741,1.1748,101964.0171
2005-09-23 12:15:00,16.66,16.67,16.66,16.66,107148.6281087144,1.1741,1.1748,1.1741,1.1741,107148.6281
2005-09-23 12:20:00,16.67,16.67,16.66,16.66,167635.75687976286,1.1748,1.1748,1.1741,1.1741,167635.7569
2005-09-23 12:25:00,16.66,16.66,16.65,16.65,56598.67049290962,1.1741,1.1741,1.1734,1.1734,56598.6705
2005-09-23 12:30:00,16.65,16.65,16.63,16.64,63079.43428980767,1.1734,1.1734,1.1719,1.1727,63079.4343
2005-09-23 12:35:00,16.64,16.64,16.64,16.64,38020.480941801885,1.1727,1.1727,1.1727,1.1727,38020.4809
2005-09-23 12:40:00,16.64,16.66,16.64,16.66,50117.90669601157,1.1727,1.1741,1.1727,1.1741,50117.9067
2005-09-23 12:45:00,16.66,16.66,16.65,16.66,70424.29992629212,1.1741,1.1741,1.1734,1.1741,70424.2999
2005-09-23 12:50:00,16.66,16.66,16.66,16.66,41476.88830014751,1.1741,1.1741,1.1741,1.1741,41476.8883
2005-09-23 12:55:00,16.66,16.66,16.66,16.66,72152.50360546494,1.1741,1.1741,1.1741,1.1741,72152.5036
2005-09-23 13:00:00,16.66,16.67,16.66,16.66,261822.8573946812,1.1741,1.1748,1.1741,1.1741,261822.8574
2005-09-23 13:05:00,16.66,16.67,16.66,16.67,174980.6225162473,1.1741,1.1748,1.1741,1.1748,174980.6225
2005-09-23 13:10:00,16.67,16.68,16.66,16.66,91162.74407636588,1.1748,1.1755,1.1741,1.1741,91162.7441
2005-09-23 13:15:00,16.66,16.68,16.66,16.66,111901.18822643964,1.1741,1.1755,1.1741,1.1741,111901.1882
2005-09-23 13:20:00,16.66,16.67,16.66,16.66,147329.3636494823,1.1741,1.1748,1.1741,1.1741,147329.3636
2005-09-23 13:25:00,16.66,16.66,16.63,16.63,248429.27888109183,1.1741,1.1741,1.1719,1.1719,248429.2789
2005-09-23 13:30:00,16.63,16.66,16.63,16.65,190966.50654859585,1.1719,1.1741,1.1719,1.1734,190966.5065
2005-09-23 13:35:00,16.66,16.66,16.64,16.66,329222.80088242085,1.1741,1.1741,1.1727,1.1741,329222.8009
2005-09-23 13:40:00,16.66,16.66,16.65,16.66,347800.9904335286,1.1741,1.1741,1.1734,1.1741,347800.9904
2005-09-23 13:45:00,16.66,16.66,16.64,16.66,152081.92376720754,1.1741,1.1741,1.1727,1.1741,152081.9238
2005-09-23 13:50:00,16.66,16.69,16.65,16.68,463158.5860183138,1.1741,1.1762,1.1734,1.1755,463158.586
2005-09-23 13:55:00,16.68,16.69,16.68,16.68,228554.9365706045,1.1755,1.1762,1.1755,1.1755,228554.9366
2005-09-23 14:00:00,16.68,16.69,16.67,16.67,559937.9920519914,1.1755,1.1762,1.1748,1.1748,559937.9921
2005-09-23 14:05:00,16.68,16.68,16.67,16.68,125294.76674002894,1.1755,1.1755,1.1748,1.1755,125294.7667
2005-09-23 14:10:00,16.68,16.69,16.67,16.69,212569.052538256,1.1755,1.1762,1.1748,1.1762,212569.0525
2005-09-23 14:15:00,16.69,16.7,16.69,16.69,305460.00029379467,1.1762,1.1769,1.1762,1.1762,305460.0003
2005-09-23 14:20:00,16.69,16.7,16.69,16.7,158130.63664431238,1.1762,1.1769,1.1762,1.1769,158130.6366
2005-09-23 14:25:00,16.7,16.7,16.68,16.69,206952.3905809444,1.1769,1.1769,1.1755,1.1762,206952.3906
2005-09-23 14:30:00,16.68,16.69,16.68,16.69,209976.7470194968,1.1755,1.1762,1.1755,1.1762,209976.747
2005-09-23 14:35:00,16.69,16.7,16.69,16.7,133071.68329630658,1.1762,1.1769,1.1762,1.1769,133071.6833
2005-09-23 14:40:00,16.7,16.72,16.69,16.72,274784.3849884772,1.1769,1.1783,1.1762,1.1783,274784.385
2005-09-23 14:45:00,16.72,16.74,16.72,16.74,291634.3708604122,1.1783,1.1797,1.1783,1.1797,291634.3709
2005-09-23 14:50:00,16.74,16.75,16.74,16.75,197015.21942570063,1.1797,1.1804,1.1797,1.1804,197015.2194
2005-09-23 14:55:00,16.75,16.77,16.75,16.77,305027.9493740015,1.1804,1.1818,1.1804,1.1818,305027.9494
2005-09-23 15:00:00,16.77,16.77,16.74,16.75,242812.6169237802,1.1818,1.1818,1.1797,1.1804,242812.6169
2005-09-23 15:05:00,16.75,16.75,16.7,16.71,1830167.6962440088,1.1804,1.1804,1.1769,1.1776,1830167.6962
2005-09-23 15:10:00,16.7,16.71,16.67,16.67,337431.7683584917,1.1769,1.1776,1.1748,1.1748,337431.7684
2005-09-23 15:15:00,16.67,16.7,16.67,16.68,425138.105076512,1.1748,1.1769,1.1748,1.1755,425138.1051
2005-09-23 15:20:00,16.67,16.68,16.67,16.68,140416.54893279105,1.1748,1.1755,1.1748,1.1755,140416.5489
2005-09-23 15:25:00,16.68,16.7,16.68,16.7,157266.53480472596,1.1755,1.1769,1.1755,1.1769,157266.5348
2005-09-23 15:30:00,16.7,16.7,16.68,16.68,219049.81633515403,1.1769,1.1769,1.1755,1.1755,219049.8163
2005-09-23 15:35:00,16.68,16.69,16.68,16.69,138688.34525361823,1.1755,1.1762,1.1755,1.1762,138688.3453
2005-09-23 15:40:00,16.69,16.69,16.67,16.68,296386.9309781374,1.1762,1.1762,1.1748,1.1755,296386.931
2005-09-23 15:45:00,16.68,16.7,16.67,16.67,308484.3567323471,1.1755,1.1769,1.1748,1.1748,308484.3567
2005-09-23 15:50:00,16.67,16.67,16.66,16.66,387117.62413471006,1.1748,1.1748,1.1741,1.1741,387117.6241
2005-09-23 15:55:00,16.66,16.66,16.64,16.65,751768.6004401736,1.1741,1.1741,1.1727,1.1734,751768.6004
2005-09-26 09:30:00,16.69,16.7,16.67,16.69,655421.2453262893,1.1762,1.1769,1.1748,1.1762,655421.2453
2005-09-26 09:35:00,16.69,16.71,16.69,16.71,219481.8672549472,1.1762,1.1776,1.1762,1.1776,219481.8673
2005-09-26 09:40:00,16.71,16.75,16.71,16.73,321877.9352459364,1.1776,1.1804,1.1776,1.179,321877.9352
2005-09-26 09:45:00,16.74,16.74,16.69,16.69,350825.346872081,1.1797,1.1797,1.1762,1.1762,350825.3469
2005-09-26 09:50:00,16.69,16.7,16.66,16.69,1046859.3786589314,1.1762,1.1769,1.1741,1.1762,1046859.3787
2005-09-26 09:55:00,16.7,16.72,16.69,16.71,330086.90272200725,1.1769,1.1783,1.1762,1.1776,330086.9027
2005-09-26 10:00:00,16.71,16.75,16.71,16.75,768186.5353923154,1.1776,1.1804,1.1776,1.1804,768186.5354
2005-09-26 10:05:00,16.75,16.79,16.75,16.79,361194.5689471179,1.1804,1.1832,1.1804,1.1832,361194.5689
2005-09-26 10:10:00,16.79,16.83,16.79,16.83,369403.5364231888,1.1832,1.186,1.1832,1.186,369403.5364
2005-09-26 10:15:00,16.83,16.84,16.82,16.82,403103.5081670586,1.186,1.1867,1.1853,1.1853,403103.5082
2005-09-26 10:20:00,16.82,16.84,16.81,16.81,542655.9552602633,1.1853,1.1867,1.1846,1.1846,542655.9553
2005-09-26 10:25:00,16.81,16.82,16.78,16.8,217753.66357577444,1.1846,1.1853,1.1825,1.1839,217753.6636
2005-09-26 10:30:00,16.8,16.82,16.77,16.82,143008.85445155026,1.1839,1.1853,1.1818,1.1853,143008.8545
2005-09-26 10:35:00,16.82,16.82,16.79,16.8,134799.8869754794,1.1853,1.1853,1.1832,1.1839,134799.887
2005-09-26 10:40:00,16.8,16.82,16.8,16.81,192694.71022776864,1.1839,1.1853,1.1839,1.1846,192694.7102
2005-09-26 10:45:00,16.81,16.83,16.8,16.82,466614.99337665946,1.1846,1.186,1.1839,1.1853,466614.9934
2005-09-26 10:50:00,16.81,16.82,16.79,16.81,470071.4007350051,1.1846,1.1853,1.1832,1.1846,470071.4007
2005-09-26 10:55:00,16.81,16.81,16.8,16.81,89866.59131698628,1.1846,1.1846,1.1839,1.1846,89866.5913
2005-09-26 11:00:00,16.81,16.82,16.8,16.81,104988.3735097484,1.1846,1.1853,1.1839,1.1846,104988.3735
2005-09-26 11:05:00,16.81,16.81,16.8,16.81,209976.7470194968,1.1846,1.1846,1.1839,1.1846,209976.747
2005-09-26 11:10:00,16.81,16.82,16.79,16.81,143008.85445155026,1.1846,1.1853,1.1832,1.1846,143008.8545
2005-09-26 11:15:00,16.81,16.82,16.81,16.81,194854.96482673465,1.1846,1.1853,1.1846,1.1846,194854.9648
2005-09-26 11:20:00,16.81,16.83,16.81,16.83,209112.64517991035,1.1846,1.186,1.1846,1.186,209112.6452
2005-09-26 11:25:00,16.83,16.83,16.8,16.82,132639.6323765134,1.186,1.186,1.1839,1.1853,132639.6324
2005-09-26 11:30:00,16.82,16.82,16.79,16.8,84681.98027946783,1.1853,1.1853,1.1832,1.1839,84681.9803
2005-09-26 11:35:00,16.8,16.8,16.79,16.79,182325.48815273176,1.1839,1.1839,1.1832,1.1832,182325.4882
2005-09-26 11:40:00,16.79,16.79,16.76,16.78,215593.4089768084,1.1832,1.1832,1.1811,1.1825,215593.409
2005-09-26 11:45:00,16.78,16.78,16.74,16.74,182325.48815273176,1.1825,1.1825,1.1797,1.1797,182325.4882
2005-09-26 11:50:00,16.74,16.75,16.73,16.75,132639.6323765134,1.1797,1.1804,1.179,1.1804,132639.6324
2005-09-26 11:55:00,16.75,16.75,16.74,16.75,201335.7286236327,1.1804,1.1804,1.1797,1.1804,201335.7286
2005-09-26 12:00:00,16.75,16.76,16.75,16.75,78633.26740236298,1.1804,1.1811,1.1804,1.1804,78633.2674
2005-09-26 12:05:00,16.76,16.77,16.69,16.76,92026.84591595228,1.1811,1.1818,1.1762,1.1811,92026.8459
2005-09-26 12:10:00,16.76,16.82,16.76,16.82,213865.2052976356,1.1811,1.1853,1.1811,1.1853,213865.2053
2005-09-26 12:15:00,16.8,16.82,16.79,16.79,95051.20235450473,1.1839,1.1853,1.1832,1.1832,95051.2024
2005-09-26 12:20:00,16.79,16.8,16.79,16.8,157266.53480472596,1.1832,1.1839,1.1832,1.1839,157266.5348
2005-09-26 12:25:00,16.8,16.81,16.79,16.8,73880.70728463776,1.1839,1.1846,1.1832,1.1839,73880.7073
2005-09-26 12:30:00,16.8,16.8,16.78,16.79,273056.18130930443,1.1839,1.1839,1.1825,1.1832,273056.1813
2005-09-26 12:35:00,16.79,16.8,16.79,16.8,305027.9493740015,1.1832,1.1839,1.1832,1.1839,305027.9494
2005-09-26 12:40:00,16.8,16.81,16.79,16.8,98507.60971285032,1.1839,1.1846,1.1832,1.1839,98507.6097
2005-09-26 12:45:00,16.8,16.81,16.79,16.79,257502.3481967491,1.1839,1.1846,1.1832,1.1832,257502.3482
2005-09-26 12:50:00,16.79,16.81,16.79,16.8,366811.2309044295,1.1832,1.1846,1.1832,1.1839,366811.2309
2005-09-26 12:55:00,16.8,16.8,16.76,16.77,108876.83178788722,1.1839,1.1839,1.1811,1.1818,108876.8318
2005-09-26 13:00:00,16.77,16.78,16.76,16.76,56166.61957311642,1.1818,1.1825,1.1811,1.1811,56166.6196
2005-09-26 13:05:00,16.76,16.76,16.75,16.75,116221.69742437168,1.1811,1.1811,1.1804,1.1804,116221.6974
2005-09-26 13:10:00,16.75,16.76,16.75,16.75,98075.55879305712,1.1804,1.1811,1.1804,1.1804,98075.5588
2005-09-26 13:15:00,16.75,16.75,16.73,16.74,149489.6182484483,1.1804,1.1804,1.179,1.1797,149489.6182
2005-09-26 13:20:00,16.74,16.74,16.74,16.74,258366.4500363356,1.1797,1.1797,1.1797,1.1797,258366.45
2005-09-26 13:25:00,16.74,16.75,16.73,16.74,221642.12185391324,1.1797,1.1804,1.179,1.1797,221642.1219
2005-09-26 13:30:00,16.74,16.75,16.73,16.74,189670.35378921623,1.1797,1.1804,1.179,1.1797,189670.3538
2005-09-26 13:35:00,16.74,16.74,16.73,16.74,458406.0259005886,1.1797,1.1797,1.179,1.1797,458406.0259
2005-09-26 13:40:00,16.74,16.75,16.73,16.74,79929.4201617426,1.1797,1.1804,1.179,1.1797,79929.4202
2005-09-26 13:45:00,16.74,16.75,16.74,16.74,279104.8941864093,1.1797,1.1804,1.1797,1.1797,279104.8942
2005-09-26 13:50:00,16.74,16.75,16.74,16.75,194422.91390694145,1.1797,1.1804,1.1797,1.1804,194422.9139
2005-09-26 13:55:00,16.75,16.76,16.75,16.75,65239.688888773686,1.1804,1.1811,1.1804,1.1804,65239.6889
2005-09-26 14:00:00,16.76,16.77,16.75,16.76,358602.26342835865,1.1811,1.1818,1.1804,1.1811,358602.2634
2005-09-26 14:05:00,16.76,16.77,16.76,16.76,94619.1514347115,1.1811,1.1818,1.1811,1.1811,94619.1514
2005-09-26 14:10:00,16.76,16.77,16.75,16.75,120974.25754209692,1.1811,1.1818,1.1804,1.1804,120974.2575
2005-09-26 14:15:00,16.75,16.76,16.74,16.75,306756.15305317426,1.1804,1.1811,1.1797,1.1804,306756.1531
2005-09-26 14:20:00,16.75,16.76,16.74,16.75,146465.2618098959,1.1804,1.1811,1.1797,1.1804,146465.2618
2005-09-26 14:25:00,16.75,16.76,16.75,16.75,156834.48388493276,1.1804,1.1811,1.1804,1.1804,156834.4839
2005-09-26 14:30:00,16.75,16.76,16.74,16.76,155538.33112555317,1.1804,1.1811,1.1797,1.1811,155538.3311
2005-09-26 14:35:00,16.76,16.76,16.74,16.74,170660.11331831527,1.1811,1.1811,1.1797,1.1797,170660.1133
2005-09-26 14:40:00,16.75,16.75,16.72,16.74,644187.921411666,1.1804,1.1804,1.1783,1.1797,644187.9214
2005-09-26 14:45:00,16.74,16.74,16.73,16.73,336567.6665189053,1.1797,1.1797,1.179,1.179,336567.6665
2005-09-26 14:50:00,16.73,16.74,16.72,16.73,319285.6297271772,1.179,1.1797,1.1783,1.179,319285.6297
2005-09-26 14:55:00,16.73,16.74,16.72,16.73,289474.1162614461,1.179,1.1797,1.1783,1.179,289474.1163
2005-09-26 15:00:00,16.73,16.74,16.73,16.73,123998.61398064932,1.179,1.1797,1.179,1.179,123998.614
2005-09-26 15:05:00,16.73,16.75,16.73,16.75,282561.3015447549,1.179,1.1804,1.179,1.1804,282561.3015
2005-09-26 15:10:00,16.75,16.75,16.74,16.74,172388.3169974881,1.1804,1.1804,1.1797,1.1797,172388.317
2005-09-26 15:15:00,16.74,16.75,16.74,16.75,105852.4753493348,1.1797,1.1804,1.1797,1.1804,105852.4753
2005-09-26 15:20:00,16.75,16.75,16.74,16.75,216025.4598966016,1.1804,1.1804,1.1797,1.1804,216025.4599
2005-09-26 15:25:00,16.75,16.75,16.74,16.74,187942.1501100434,1.1804,1.1804,1.1797,1.1797,187942.1501
2005-09-26 15:30:00,16.74,16.75,16.74,16.75,235899.80220708897,1.1797,1.1804,1.1797,1.1804,235899.8022
2005-09-26 15:35:00,16.75,16.8,16.75,16.8,468775.2479756255,1.1804,1.1839,1.1804,1.1839,468775.248
2005-09-26 15:40:00,16.8,16.81,16.78,16.8,440259.8872692741,1.1839,1.1846,1.1825,1.1839,440259.8873
2005-09-26 15:45:00,16.81,16.82,16.8,16.82,494266.2522434245,1.1846,1.1853,1.1839,1.1853,494266.2522
2005-09-26 15:50:00,16.82,16.82,16.8,16.81,478712.4191308692,1.1853,1.1853,1.1839,1.1846,478712.4191
2005-09-26 15:55:00,16.81,16.81,16.79,16.79,902122.3205282084,1.1846,1.1846,1.1832,1.1832,902122.3205
2005-09-27 09:30:00,16.78,16.88,16.78,16.88,825217.2568050182,1.1825,1.1896,1.1825,1.1896,825217.2568
2005-09-27 09:35:00,16.91,16.91,16.86,16.86,751768.6004401736,1.1917,1.1917,1.1882,1.1882,751768.6004
2005-09-27 09:40:00,16.86,16.87,16.84,16.84,306324.10213338106,1.1882,1.1889,1.1867,1.1867,306324.1021
2005-09-27 09:45:00,16.84,16.9,16.84,16.88,222074.1727737065,1.1867,1.191,1.1867,1.1896,222074.1728
2005-09-27 09:50:00,16.88,16.91,16.88,16.9,261390.806474888,1.1896,1.1917,1.1896,1.191,261390.8065
2005-09-27 09:55:00,16.9,16.9,16.86,16.89,233307.49668832973,1.191,1.191,1.1882,1.1903,233307.4967
2005-09-27 10:00:00,16.88,16.89,16.84,16.85,554753.3810144729,1.1896,1.1903,1.1867,1.1875,554753.381
2005-09-27 10:05:00,16.85,16.86,16.84,16.84,392302.2351722285,1.1875,1.1882,1.1867,1.1867,392302.2352
2005-09-27 10:10:00,16.84,16.85,16.83,16.84,385389.42045553727,1.1867,1.1875,1.186,1.1867,385389.4205
2005-09-27 10:15:00,16.84,16.85,16.83,16.85,226394.6819716385,1.1867,1.1875,1.186,1.1875,226394.682
2005-09-27 10:20:00,16.85,16.89,16.85,16.88,314101.0186896587,1.1875,1.1903,1.1875,1.1896,314101.0187
2005-09-27 10:25:00,16.88,16.91,16.88,16.91,387117.62413471006,1.1896,1.1917,1.1896,1.1917,387117.6241
2005-09-27 10:30:00,16.91,16.92,16.88,16.88,181029.3353933521,1.1917,1.1924,1.1896,1.1896,181029.3354
2005-09-27 10:35:00,16.88,16.89,16.86,16.86,500314.96512052935,1.1896,1.1903,1.1882,1.1882,500314.9651
2005-09-27 10:40:00,16.85,16.85,16.84,16.84,234171.59852791613,1.1875,1.1875,1.1867,1.1867,234171.5985
2005-09-27 10:45:00,16.84,16.86,16.84,16.86,168499.85871934926,1.1867,1.1882,1.1867,1.1882,168499.8587
2005-09-27 10:50:00,16.86,16.87,16.85,16.86,114925.54466499206,1.1882,1.1889,1.1875,1.1882,114925.5447
2005-09-27 10:55:00,16.86,16.88,16.86,16.88,108876.83178788722,1.1882,1.1896,1.1882,1.1896,108876.8318
2005-09-27 11:00:00,16.88,16.88,16.87,16.88,181893.43723293857,1.1896,1.1896,1.1889,1.1896,181893.4372
2005-09-27 11:05:00,16.88,16.89,16.88,16.89,502907.2706392885,1.1896,1.1903,1.1896,1.1903,502907.2706
2005-09-27 11:10:00,16.89,16.9,16.89,16.89,222938.2746132929,1.1903,1.191,1.1903,1.1903,222938.2746
2005-09-27 11:15:00,16.89,16.89,16.89,16.89,96347.35511388432,1.1903,1.1903,1.1903,1.1903,96347.3551
2005-09-27 11:20:00,16.89,16.9,16.89,16.89,155106.28020575995,1.1903,1.191,1.1903,1.1903,155106.2802
2005-09-27 11:25:00,16.89,16.9,16.89,16.89,481736.7755694216,1.1903,1.191,1.1903,1.1903,481736.7756
2005-09-27 11:30:00,16.89,16.89,16.88,16.88,184917.79367149097,1.1903,1.1903,1.1896,1.1896,184917.7937
2005-09-27 11:35:00,16.88,16.88,16.86,16.86,256638.24635716272,1.1896,1.1896,1.1882,1.1882,256638.2464
2005-09-27 11:40:00,16.86,16.87,16.85,16.87,566418.7558488895,1.1882,1.1889,1.1875,1.1889,566418.7558
2005-09-27 11:45:00,16.87,16.89,16.87,16.89,417361.1885202343,1.1889,1.1903,1.1889,1.1903,417361.1885
2005-09-27 11:50:00,16.89,16.89,16.88,16.89,241084.4132446074,1.1903,1.1903,1.1896,1.1903,241084.4132
2005-09-27 11:55:00,16.89,16.89,16.88,16.89,110172.98454726682,1.1903,1.1903,1.1896,1.1903,110172.9845
2005-09-27 12:00:00,16.89,16.89,16.87,16.89,287313.86166248017,1.1903,1.1903,1.1889,1.1903,287313.8617
2005-09-27 12:05:00,16.89,16.89,16.88,16.88,130479.37777754736,1.1903,1.1903,1.1896,1.1896,130479.3778
2005-09-27 12:10:00,16.88,16.88,16.87,16.87,245404.92244253945,1.1896,1.1896,1.1889,1.1889,245404.9224
2005-09-27 12:15:00,16.87,16.89,16.86,16.88,120542.2066223037,1.1889,1.1903,1.1882,1.1896,120542.2066
2005-09-27 12:20:00,16.88,16.89,16.87,16.89,120110.1557025105,1.1896,1.1903,1.1889,1.1903,120110.1557
2005-09-27 12:25:00,16.88,16.89,16.88,16.88,44933.29565849314,1.1896,1.1903,1.1896,1.1896,44933.2957
2005-09-27 12:30:00,16.88,16.92,16.88,16.91,502475.2197194953,1.1896,1.1924,1.1896,1.1917,502475.2197
2005-09-27 12:35:00,16.91,16.91,16.91,16.91,228554.9365706045,1.1917,1.1917,1.1917,1.1917,228554.9366
2005-09-27 12:40:00,16.91,16.91,16.9,16.91,86842.23487843385,1.1917,1.1917,1.191,1.1917,86842.2349
2005-09-27 12:45:00,16.91,16.92,16.9,16.91,186645.9973506638,1.1917,1.1924,1.191,1.1917,186645.9974
2005-09-27 12:50:00,16.91,16.92,16.9,16.9,98507.60971285032,1.1917,1.1924,1.191,1.191,98507.6097
2005-09-27 12:55:00,16.9,16.9,16.89,16.89,103692.22075036875,1.191,1.191,1.1903,1.1903,103692.2208
2005-09-27 13:00:00,16.88,16.89,16.88,16.88,157266.53480472596,1.1896,1.1903,1.1896,1.1896,157266.5348
2005-09-27 13:05:00,16.88,16.91,16.88,16.91,187510.09919025016,1.1896,1.1917,1.1896,1.1917,187510.0992
2005-09-27 13:10:00,16.91,16.91,16.9,16.9,164611.40044121043,1.1917,1.1917,1.191,1.191,164611.4004
2005-09-27 13:15:00,16.9,16.91,16.89,16.9,218617.76541536083,1.191,1.1917,1.1903,1.191,218617.7654
2005-09-27 13:20:00,16.9,16.91,16.89,16.89,149057.5673286551,1.191,1.1917,1.1903,1.1903,149057.5673
2005-09-27 13:25:00,16.89,16.92,16.89,16.92,635114.8520960087,1.1903,1.1924,1.1903,1.1924,635114.8521
2005-09-27 13:30:00,16.92,16.94,16.92,16.93,261822.8573946812,1.1924,1.1938,1.1924,1.1931,261822.8574
2005-09-27 13:35:00,16.94,16.95,16.93,16.94,336567.6665189053,1.1938,1.1945,1.1931,1.1938,336567.6665
2005-09-27 13:40:00,16.95,16.95,16.92,16.93,294658.7272989646,1.1945,1.1945,1.1924,1.1931,294658.7273
2005-09-27 13:45:00,16.94,16.94,16.91,16.94,234603.6494477093,1.1938,1.1938,1.1917,1.1938,234603.6494
2005-09-27 13:50:00,16.94,16.97,16.93,16.96,232011.3439289501,1.1938,1.1959,1.1931,1.1952,232011.3439
2005-09-27 13:55:00,16.95,16.97,16.94,16.94,447604.75290575856,1.1945,1.1959,1.1938,1.1938,447604.7529
2005-09-27 14:00:00,16.94,16.96,16.94,16.96,155970.38204534637,1.1938,1.1952,1.1938,1.1952,155970.382
2005-09-27 14:05:00,16.96,16.96,16.96,16.96,164611.40044121043,1.1952,1.1952,1.1952,1.1952,164611.4004
2005-09-27 14:10:00,16.96,16.99,16.95,16.98,608759.7459886234,1.1952,1.1973,1.1945,1.1966,608759.746
2005-09-27 14:15:00,16.97,16.98,16.95,16.96,251021.58439985107,1.1959,1.1966,1.1945,1.1952,251021.5844
2005-09-27 14:20:00,16.96,16.96,16.95,16.95,352985.60147104703,1.1952,1.1952,1.1945,1.1945,352985.6015
2005-09-27 14:25:00,16.95,16.95,16.94,16.95,414768.8830014751,1.1945,1.1945,1.1938,1.1945,414768.883
2005-09-27 14:30:00,16.95,16.96,16.94,16.95,165043.45136100362,1.1945,1.1952,1.1938,1.1945,165043.4514
2005-09-27 14:35:00,16.96,16.96,16.95,16.95,208680.5942601172,1.1952,1.1952,1.1945,1.1945,208680.5943
2005-09-27 14:40:00,16.95,16.96,16.95,16.95,229851.08932998413,1.1945,1.1952,1.1945,1.1945,229851.0893
2005-09-27 14:45:00,16.95,16.96,16.94,16.95,442420.1418682401,1.1945,1.1952,1.1938,1.1945,442420.1419
2005-09-27 14:50:00,16.96,16.96,16.94,16.95,209544.69609970355,1.1952,1.1952,1.1938,1.1945,209544.6961
2005-09-27 14:55:00,16.95,17.0,16.95,17.0,462294.4841787274,1.1945,1.198,1.1945,1.198,462294.4842
2005-09-27 15:00:00,16.99,17.03,16.99,17.02,763433.9752745901,1.1973,1.2001,1.1973,1.1994,763433.9753
2005-09-27 15:05:00,17.02,17.02,17.0,17.02,321013.83340635,1.1994,1.1994,1.198,1.1994,321013.8334
2005-09-27 15:10:00,17.02,17.07,17.02,17.06,742263.4802047231,1.1994,1.203,1.1994,1.2023,742263.4802
2005-09-27 15:15:00,17.07,17.07,17.04,17.05,663198.161882567,1.203,1.203,1.2008,1.2015,663198.1619
2005-09-27 15:20:00,17.05,17.05,17.03,17.04,574195.6724051671,1.2015,1.2015,1.2001,1.2008,574195.6724
2005-09-27 15:25:00,17.04,17.05,17.02,17.04,597958.4729937932,1.2008,1.2015,1.1994,1.2008,597958.473
2005-09-27 15:30:00,17.04,17.04,17.01,17.03,648076.3796898049,1.2008,1.2008,1.1987,1.2001,648076.3797
2005-09-27 15:35:00,17.04,17.05,17.01,17.01,828673.6641633637,1.2008,1.2015,1.1987,1.1987,828673.6642
2005-09-27 15:40:00,17.01,17.02,17.01,17.01,657581.4999252553,1.1987,1.1994,1.1987,1.1987,657581.4999
2005-09-27 15:45:00,17.01,17.04,17.01,17.02,602711.0331115185,1.1987,1.2008,1.1987,1.1994,602711.0331
2005-09-27 15:50:00,17.02,17.03,17.02,17.03,1230481.0195710429,1.1994,1.2001,1.1994,1.2001,1230481.0196
2005-09-27 15:55:00,17.03,17.03,17.0,17.01,732758.3599692726,1.2001,1.2001,1.198,1.1987,732758.36
2005-09-28 09:30:00,17.06,17.06,17.01,17.01,1220975.8993355923,1.2023,1.2023,1.1987,1.1987,1220975.8993
2005-09-28 09:35:00,17.01,17.12,17.01,17.12,586725.14907917,1.1987,1.2065,1.1987,1.2065,586725.1491
2005-09-28 09:40:00,17.12,17.13,17.1,17.12,458406.0259005886,1.2065,1.2072,1.2051,1.2065,458406.0259
2005-09-28 09:45:00,17.12,17.13,17.11,17.13,764298.0771141765,1.2065,1.2072,1.2058,1.2072,764298.0771
2005-09-28 09:50:00,17.13,17.14,17.1,17.12,1046859.3786589314,1.2072,1.2079,1.2051,1.2065,1046859.3787
2005-09-28 09:55:00,17.12,17.13,17.08,17.11,562530.2975707506,1.2065,1.2072,1.2037,1.2058,562530.2976
2005-09-28 10:00:00,17.11,17.11,17.07,17.07,262254.90831447433,1.2058,1.2058,1.203,1.203,262254.9083
2005-09-28 10:05:00,17.06,17.07,17.04,17.05,538767.4969821244,1.2023,1.203,1.2008,1.2015,538767.497
2005-09-28 10:10:00,17.05,17.07,17.05,17.07,431186.8179536168,1.2015,1.203,1.2015,1.203,431186.818
2005-09-28 10:15:00,17.07,17.08,17.07,17.07,304163.8475344151,1.203,1.2037,1.203,1.203,304163.8475
2005-09-28 10:20:00,17.08,17.09,17.07,17.09,245836.97336233265,1.2037,1.2044,1.203,1.2044,245836.9734
2005-09-28 10:25:00,17.09,17.09,17.08,17.09,431618.8688734101,1.2044,1.2044,1.2037,1.2044,431618.8689
2005-09-28 10:30:00,17.09,17.11,17.09,17.1,482600.877409008,1.2044,1.2058,1.2044,1.2051,482600.8774
2005-09-28 10:35:00,17.1,17.12,17.1,17.11,289906.16718123935,1.2051,1.2065,1.2051,1.2058,289906.1672
2005-09-28 10:40:00,17.11,17.12,17.09,17.1,199607.52494445987,1.2058,1.2065,1.2044,1.2051,199607.5249
2005-09-28 10:45:00,17.09,17.1,17.09,17.09,323606.13892510923,1.2044,1.2051,1.2044,1.2044,323606.1389
2005-09-28 10:50:00,17.09,17.1,17.09,17.1,302867.69477503543,1.2044,1.2051,1.2044,1.2051,302867.6948
2005-09-28 10:55:00,17.1,17.1,17.09,17.09,247997.22796129863,1.2051,1.2051,1.2044,1.2044,247997.228
2005-09-28 11:00:00,17.09,17.09,17.07,17.07,311076.66225110635,1.2044,1.2044,1.203,1.203,311076.6623
2005-09-28 11:05:00,17.07,17.09,17.07,17.09,687393.0133909864,1.203,1.2044,1.203,1.2044,687393.0134
2005-09-28 11:10:00,17.09,17.09,17.08,17.09,270895.92671033845,1.2044,1.2044,1.2037,1.2044,270895.9267
2005-09-28 11:15:00,17.09,17.09,17.07,17.07,285585.6579833073,1.2044,1.2044,1.203,1.203,285585.658
2005-09-28 11:20:00,17.07,17.08,17.07,17.07,280401.0469457889,1.203,1.2037,1.203,1.203,280401.0469
2005-09-28 11:25:00,17.07,17.08,17.07,17.08,146033.2108901027,1.203,1.2037,1.203,1.2037,146033.2109
2005-09-28 11:30:00,17.08,17.08,17.07,17.07,231579.2930091569,1.2037,1.2037,1.203,1.203,231579.293
2005-09-28 11:35:00,17.07,17.08,17.05,17.05,211272.8997788764,1.203,1.2037,1.2015,1.2015,211272.8998
2005-09-28 11:40:00,17.05,17.05,17.01,17.03,371563.7910221548,1.2015,1.2015,1.1987,1.2001,371563.791
2005-09-28 11:45:00,17.03,17.04,17.02,17.04,322742.0370855228,1.2001,1.2008,1.1994,1.2008,322742.0371
2005-09-28 11:50:00,17.04,17.04,17.01,17.02,286017.7089031005,1.2008,1.2008,1.1987,1.1994,286017.7089
2005-09-28 11:55:00,17.01,17.02,17.0,17.0,610487.9496677961,1.1987,1.1994,1.198,1.198,610487.9497
2005-09-28 12:00:00,17.01,17.02,17.0,17.01,534446.9877841924,1.1987,1.1994,1.198,1.1987,534446.9878
2005-09-28 12:05:00,17.01,17.02,17.0,17.0,284721.5561437209,1.1987,1.1994,1.198,1.198,284721.5561
2005-09-28 12:10:00,16.99,17.0,16.96,16.96,400943.2535680926,1.1973,1.198,1.1952,1.1952,400943.2536
2005-09-28 12:15:00,16.96,16.96,16.93,16.93,453653.4657828634,1.1952,1.1952,1.1931,1.1931,453653.4658
2005-09-28 12:20:00,16.93,16.96,16.92,16.96,216889.561736188,1.1931,1.1952,1.1924,1.1952,216889.5617
2005-09-28 12:25:00,16.96,16.99,16.95,16.97,316261.2732886248,1.1952,1.1973,1.1945,1.1959,316261.2733
2005-09-28 12:30:00,16.97,16.97,16.94,16.95,187942.1501100434,1.1959,1.1959,1.1938,1.1945,187942.1501
2005-09-28 12:35:00,16.96,16.97,16.94,16.95,163315.2476818308,1.1952,1.1959,1.1938,1.1945,163315.2477
2005-09-28 12:40:00,16.95,16.96,16.93,16.93,159426.78940369198,1.1945,1.1952,1.1931,1.1931,159426.7894
2005-09-28 12:45:00,16.93,16.93,16.89,16.89,502475.2197194953,1.1931,1.1931,1.1903,1.1903,502475.2197
2005-09-28 12:50:00,16.89,16.91,16.88,16.91,317125.3751282112,1.1903,1.1917,1.1896,1.1917,317125.3751
2005-09-28 12:55:00,16.91,16.97,16.91,16.96,321013.83340635,1.1917,1.1959,1.1917,1.1952,321013.8334
2005-09-28 13:00:00,16.96,16.96,16.95,16.96,126590.91949940854,1.1952,1.1952,1.1945,1.1952,126590.9195
2005-09-28 13:05:00,16.96,16.96,16.94,16.95,143440.90537134346,1.1952,1.1952,1.1938,1.1945,143440.9054
2005-09-28 13:10:00,16.95,16.95,16.94,16.94,138688.34525361823,1.1945,1.1945,1.1938,1.1938,138688.3453
2005-09-28 13:15:00,16.94,16.94,16.94,16.94,92026.84591595228,1.1938,1.1938,1.1938,1.1938,92026.8459
2005-09-28 13:20:00,16.94,16.97,16.94,16.97,292498.4726999986,1.1938,1.1959,1.1938,1.1959,292498.4727
2005-09-28 13:25:00,16.97,16.98,16.97,16.97,398350.94804933335,1.1959,1.1966,1.1959,1.1959,398350.948
2005-09-28 13:30:00,16.97,16.98,16.97,16.98,455813.7203818294,1.1959,1.1966,1.1959,1.1966,455813.7204
2005-09-28 13:35:00,16.98,16.98,16.96,16.96,365515.0781450499,1.1966,1.1966,1.1952,1.1952,365515.0781
2005-09-28 13:40:00,16.96,16.99,16.96,16.96,355577.9069898063,1.1952,1.1973,1.1952,1.1952,355577.907
2005-09-28 13:45:00,16.96,16.96,16.94,16.95,692145.5735087115,1.1952,1.1952,1.1938,1.1945,692145.5735
2005-09-28 13:50:00,16.95,16.97,16.94,16.96,169796.01147872888,1.1945,1.1959,1.1938,1.1952,169796.0115
2005-09-28 13:55:00,16.95,16.97,16.95,16.97,108012.7299483008,1.1945,1.1959,1.1945,1.1959,108012.7299
2005-09-28 14:00:00,16.97,16.98,16.96,16.97,146033.2108901027,1.1959,1.1966,1.1952,1.1959,146033.2109
2005-09-28 14:05:00,16.97,16.99,16.97,16.98,158562.68756410558,1.1959,1.1973,1.1959,1.1966,158562.6876
2005-09-28 14:10:00,16.98,17.02,16.97,17.0,281697.1997051685,1.1966,1.1994,1.1959,1.198,281697.1997
2005-09-28 14:15:00,17.0,17.04,16.99,17.04,270031.824870752,1.198,1.2008,1.1973,1.2008,270031.8249
2005-09-28 14:20:00,17.04,17.05,17.02,17.05,257070.2972769559,1.2008,1.2015,1.1994,1.2015,257070.2973
2005-09-28 14:25:00,17.05,17.07,17.04,17.07,358602.26342835865,1.2015,1.203,1.2008,1.203,358602.2634
2005-09-28 14:30:00,17.06,17.07,17.02,17.02,340888.17571683734,1.2023,1.203,1.1994,1.1994,340888.1757
2005-09-28 14:35:00,17.02,17.04,17.01,17.03,242380.566003987,1.1994,1.2008,1.1987,1.2001,242380.566
2005-09-28 14:40:00,17.03,17.05,17.03,17.05,234603.6494477093,1.2001,1.2015,1.2001,1.2015,234603.6494
2005-09-28 14:45:00,17.05,17.05,17.01,17.03,214297.2562174288,1.2015,1.2015,1.1987,1.2001,214297.2562
2005-09-28 14:50:00,17.03,17.05,17.03,17.04,155106.28020575995,1.2001,1.2015,1.2001,1.2008,155106.2802
2005-09-28 14:55:00,17.04,17.06,17.04,17.05,399215.04988891975,1.2008,1.2023,1.2008,1.2015,399215.0499
2005-09-28 15:00:00,17.05,17.07,17.04,17.04,275216.4359082705,1.2015,1.203,1.2008,1.2008,275216.4359
2005-09-28 15:05:00,17.04,17.05,17.02,17.03,270031.824870752,1.2008,1.2015,1.1994,1.2001,270031.8249
2005-09-28 15:10:00,17.02,17.03,17.0,17.0,415632.9848410615,1.1994,1.2001,1.198,1.198,415632.9848
2005-09-28 15:15:00,17.0,17.02,17.0,17.0,495130.35408301087,1.198,1.1994,1.198,1.198,495130.3541
2005-09-28 15:20:00,17.01,17.01,16.98,16.99,501179.0669601157,1.1987,1.1987,1.1966,1.1973,501179.067
2005-09-28 15:25:00,16.99,17.01,16.99,17.0,339592.0229574577,1.1973,1.1987,1.1973,1.198,339592.023
2005-09-28 15:30:00,17.0,17.01,17.0,17.01,553457.2282550933,1.198,1.1987,1.198,1.1987,553457.2283
2005-09-28 15:35:00,17.01,17.02,17.01,17.02,316693.324208418,1.1987,1.1994,1.1987,1.1994,316693.3242
2005-09-28 15:40:00,17.01,17.02,16.99,16.99,629498.190138697,1.1987,1.1994,1.1973,1.1973,629498.1901
2005-09-28 15:45:00,16.99,16.99,16.98,16.99,773803.1973496269,1.1973,1.1973,1.1966,1.1973,773803.1973
2005-09-28 15:50:00,16.98,17.01,16.98,17.01,467479.09521624586,1.1966,1.1987,1.1966,1.1987,467479.0952
2005-09-28 15:55:00,17.01,17.02,17.01,17.01,738807.0728463775,1.1987,1.1994,1.1987,1.1987,738807.0728
2005-09-29 09:30:00,17.05,17.06,17.05,17.05,646348.1760106321,1.2015,1.2023,1.2015,1.2015,646348.176
2005-09-29 09:35:00,17.05,17.05,17.0,17.04,316261.2732886248,1.2015,1.2015,1.198,1.2008,316261.2733
2005-09-29 09:40:00,17.04,17.09,17.04,17.09,466182.9424568663,1.2008,1.2044,1.2008,1.2044,466182.9425
2005-09-29 09:45:00,17.09,17.1,17.08,17.09,403967.610006645,1.2044,1.2051,1.2037,1.2044,403967.61
2005-09-29 09:50:00,17.09,17.12,17.06,17.12,567714.9086082691,1.2044,1.2065,1.2023,1.2065,567714.9086
2005-09-29 09:55:00,17.12,17.12,17.04,17.04,473527.80809335073,1.2065,1.2065,1.2008,1.2008,473527.8081
2005-09-29 10:00:00,17.04,17.04,17.0,17.03,435075.2762317556,1.2008,1.2008,1.198,1.2001,435075.2762
2005-09-29 10:05:00,17.04,17.04,17.03,17.03,322742.0370855228,1.2008,1.2008,1.2001,1.2001,322742.0371
2005-09-29 10:10:00,17.03,17.03,17.01,17.02,314101.0186896587,1.2001,1.2001,1.1987,1.1994,314101.0187
2005-09-29 10:15:00,17.02,17.02,17.0,17.0,237195.95496646856,1.1994,1.1994,1.198,1.198,237195.955
2005-09-29 10:20:00,17.0,17.01,17.0,17.01,449765.00750472455,1.198,1.1987,1.198,1.1987,449765.0075
2005-09-29 10:25:00,17.01,17.01,17.0,17.0,377180.4529794664,1.1987,1.1987,1.198,1.198,377180.453
2005-09-29 10:30:00,17.0,17.0,16.96,17.0,353417.65239084023,1.198,1.198,1.1952,1.198,353417.6524
2005-09-29 10:35:00,17.0,17.05,17.0,17.01,276512.58866765007,1.198,1.2015,1.198,1.1987,276512.5887
2005-09-29 10:40:00,17.02,17.04,17.0,17.0,353849.7033106334,1.1994,1.2008,1.198,1.198,353849.7033
2005-09-29 10:45:00,17.0,17.01,16.97,16.99,162883.1967620376,1.198,1.1987,1.1959,1.1973,162883.1968
2005-09-29 10:50:00,16.99,16.99,16.96,16.96,411312.47564312944,1.1973,1.1973,1.1952,1.1952,411312.4756
2005-09-29 10:55:00,16.95,16.98,16.93,16.93,395326.591610781,1.1945,1.1966,1.1931,1.1931,395326.5916
2005-09-29 11:00:00,16.93,16.94,16.92,16.93,1117283.6785852236,1.1931,1.1938,1.1924,1.1931,1117283.6786
2005-09-29 11:05:00,16.93,16.94,16.87,16.88,352985.60147104703,1.1931,1.1938,1.1889,1.1896,352985.6015
2005-09-29 11:10:00,16.87,16.87,16.8,16.83,411744.5265629227,1.1889,1.1889,1.1839,1.186,411744.5266
2005-09-29 11:15:00,16.83,16.93,16.83,16.93,342184.32847621694,1.186,1.1931,1.186,1.1931,342184.3285
2005-09-29 11:20:00,16.93,16.97,16.93,16.96,409584.2719639567,1.1931,1.1959,1.1931,1.1952,409584.272
2005-09-29 11:25:00,16.95,16.95,16.92,16.93,337431.7683584917,1.1945,1.1945,1.1924,1.1931,337431.7684
2005-09-29 11:30:00,16.93,16.94,16.92,16.93,470503.4516547983,1.1931,1.1938,1.1924,1.1931,470503.4517
2005-09-29 11:35:00,16.94,16.94,16.93,16.94,143008.85445155026,1.1938,1.1938,1.1931,1.1938,143008.8545
2005-09-29 11:40:00,16.94,17.0,16.94,16.99,475688.0626923168,1.1938,1.198,1.1938,1.1973,475688.0627
2005-09-29 11:45:00,16.97,16.99,16.95,16.99,353417.65239084023,1.1959,1.1973,1.1945,1.1973,353417.6524
2005-09-29 11:50:00,16.99,17.07,16.99,17.04,463158.5860183138,1.1973,1.203,1.1973,1.2008,463158.586
2005-09-29 11:55:00,17.04,17.05,17.02,17.03,445012.4473869993,1.2008,1.2015,1.1994,1.2001,445012.4474
2005-09-29 12:00:00,17.03,17.04,17.02,17.02,225962.6310518453,1.2001,1.2008,1.1994,1.1994,225962.6311
2005-09-29 12:05:00,17.01,17.01,16.98,16.99,197447.27034549383,1.1987,1.1987,1.1966,1.1973,197447.2703
2005-09-29 12:10:00,16.98,17.0,16.98,16.99,90730.69315657268,1.1966,1.198,1.1966,1.1973,90730.6932
2005-09-29 12:15:00,16.99,17.0,16.98,16.99,145601.1599703095,1.1973,1.198,1.1966,1.1973,145601.16
2005-09-29 12:20:00,17.0,17.0,16.99,17.0,105420.42442954158,1.198,1.198,1.1973,1.198,105420.4244
2005-09-29 12:25:00,16.99,17.01,16.99,17.0,431186.8179536168,1.1973,1.1987,1.1973,1.198,431186.818
2005-09-29 12:30:00,17.0,17.0,16.98,16.98,196151.11758611427,1.198,1.198,1.1966,1.1966,196151.1176
2005-09-29 12:35:00,16.98,17.01,16.97,16.97,109308.88270768042,1.1966,1.1987,1.1959,1.1959,109308.8827
2005-09-29 12:40:00,16.97,16.97,16.94,16.94,147329.3636494823,1.1959,1.1959,1.1938,1.1938,147329.3636
2005-09-29 12:45:00,16.94,16.96,16.94,16.95,96347.35511388432,1.1938,1.1952,1.1938,1.1945,96347.3551
2005-09-29 12:50:00,16.95,17.01,16.95,17.0,195719.06666632107,1.1945,1.1987,1.1945,1.198,195719.0667
2005-09-29 12:55:00,17.0,17.03,17.0,17.02,266575.4175124064,1.198,1.2001,1.198,1.1994,266575.4175
2005-09-29 13:00:00,17.01,17.02,17.0,17.01,269599.7739509588,1.1987,1.1994,1.198,1.1987,269599.774
2005-09-29 13:05:00,17.01,17.03,17.01,17.03,177572.9280350065,1.1987,1.2001,1.1987,1.2001,177572.928
2005-09-29 13:10:00,17.03,17.05,17.02,17.05,286017.7089031005,1.2001,1.2015,1.1994,1.2015,286017.7089
2005-09-29 13:15:00,17.05,17.07,17.04,17.06,314965.1205292451,1.2015,1.203,1.2008,1.2023,314965.1205
2005-09-29 13:20:00,17.06,17.08,17.05,17.08,404399.6609264382,1.2023,1.2037,1.2015,1.2037,404399.6609
2005-09-29 13:25:00,17.08,17.08,17.06,17.08,187942.1501100434,1.2037,1.2037,1.2023,1.2037,187942.1501
2005-09-29 13:30:00,17.07,17.08,17.07,17.07,266575.4175124064,1.203,1.2037,1.203,1.203,266575.4175
2005-09-29 13:35:00,17.07,17.07,17.04,17.05,302867.69477503543,1.203,1.203,1.2008,1.2015,302867.6948
2005-09-29 13:40:00,17.05,17.05,17.01,17.05,250157.48256026467,1.2015,1.2015,1.1987,1.2015,250157.4826
2005-09-29 13:45:00,17.04,17.05,17.04,17.05,178004.97895479974,1.2008,1.2015,1.2008,1.2015,178004.979
2005-09-29 13:50:00,17.05,17.05,17.02,17.03,315397.1714490384,1.2015,1.2015,1.1994,1.2001,315397.1714
2005-09-29 13:55:00,17.03,17.03,17.03,17.03,62647.38337001447,1.2001,1.2001,1.2001,1.2001,62647.3834
2005-09-29 14:00:00,17.03,17.06,17.03,17.06,458406.0259005886,1.2001,1.2023,1.2001,1.2023,458406.0259
2005-09-29 14:05:00,17.06,17.07,17.05,17.06,403967.610006645,1.2023,1.203,1.2015,1.2023,403967.61
2005-09-29 14:10:00,17.06,17.07,17.05,17.05,116653.74834416488,1.2023,1.203,1.2015,1.2015,116653.7483
2005-09-29 14:15:00,17.05,17.07,17.04,17.06,94619.1514347115,1.2015,1.203,1.2008,1.2023,94619.1514
2005-09-29 14:20:00,17.06,17.08,17.06,17.07,178004.97895479974,1.2023,1.2037,1.2023,1.203,178004.979
2005-09-29 14:25:00,17.07,17.07,17.05,17.07,192262.65930797544,1.203,1.203,1.2015,1.203,192262.6593
2005-09-29 14:30:00,17.07,17.07,17.04,17.05,225530.58013205207,1.203,1.203,1.2008,1.2015,225530.5801
2005-09-29 14:35:00,17.06,17.06,17.05,17.06,120110.1557025105,1.2023,1.2023,1.2015,1.2023,120110.1557
2005-09-29 14:40:00,17.06,17.09,17.06,17.07,345640.73583456257,1.2023,1.2044,1.2023,1.203,345640.7358
2005-09-29 14:45:00,17.07,17.08,17.05,17.06,114061.44282540564,1.203,1.2037,1.2015,1.2023,114061.4428
2005-09-29 14:50:00,17.06,17.09,17.06,17.07,189238.302869423,1.2023,1.2044,1.2023,1.203,189238.3029
2005-09-29 14:55:00,17.07,17.08,17.06,17.06,168499.85871934926,1.203,1.2037,1.2023,1.2023,168499.8587
2005-09-29 15:00:00,17.05,17.06,17.05,17.05,133071.68329630658,1.2015,1.2023,1.2015,1.2015,133071.6833
2005-09-29 15:05:00,17.05,17.05,17.03,17.05,232011.3439289501,1.2015,1.2015,1.2001,1.2015,232011.3439
2005-09-29 15:10:00,17.05,17.05,17.03,17.03,206952.3905809444,1.2015,1.2015,1.2001,1.2001,206952.3906
2005-09-29 15:15:00,17.03,17.05,17.03,17.04,394894.5406909877,1.2001,1.2015,1.2001,1.2008,394894.5407
2005-09-29 15:20:00,17.04,17.06,17.04,17.05,459702.17865996825,1.2008,1.2023,1.2008,1.2015,459702.1787
2005-09-29 15:25:00,17.05,17.06,17.05,17.05,292930.5236197918,1.2015,1.2023,1.2015,1.2015,292930.5236
2005-09-29 15:30:00,17.05,17.05,17.04,17.05,232011.3439289501,1.2015,1.2015,1.2008,1.2015,232011.3439
2005-09-29 15:35:00,17.05,17.06,17.05,17.05,207816.4924205308,1.2015,1.2023,1.2015,1.2015,207816.4924
2005-09-29 15:40:00,17.05,17.06,17.04,17.04,518029.05283205066,1.2015,1.2023,1.2008,1.2008,518029.0528
2005-09-29 15:45:00,17.04,17.05,17.04,17.05,635114.8520960087,1.2008,1.2015,1.2008,1.2015,635114.8521
2005-09-29 15:50:00,17.04,17.05,17.04,17.05,446740.6510661721,1.2008,1.2015,1.2008,1.2015,446740.6511
2005-09-29 15:55:00,17.05,17.06,17.05,17.05,447604.75290575856,1.2015,1.2023,1.2015,1.2015,447604.7529
2005-09-30 09:30:00,16.86,16.94,16.85,16.92,2689949.026632483,1.1882,1.1938,1.1875,1.1924,2689949.0266
2005-09-30 09:35:00,16.92,16.93,16.87,16.9,1347134.7679152077,1.1924,1.1931,1.1889,1.191,1347134.7679
2005-09-30 09:40:00,16.9,16.91,16.89,16.9,1068461.9246485916,1.191,1.1917,1.1903,1.191,1068461.9246
2005-09-30 09:45:00,16.9,16.9,16.89,16.9,884840.2837364802,1.191,1.191,1.1903,1.191,884840.2837
2005-09-30 09:50:00,16.9,16.92,16.89,16.9,631226.39381787,1.191,1.1924,1.1903,1.191,631226.3938
2005-09-30 09:55:00,16.9,16.94,16.9,16.94,584564.894480204,1.191,1.1938,1.191,1.1938,584564.8945
2005-09-30 10:00:00,16.94,16.95,16.92,16.95,706835.3047816805,1.1938,1.1945,1.1924,1.1945,706835.3048
2005-09-30 10:05:00,16.95,16.99,16.95,16.97,487785.48844652646,1.1945,1.1973,1.1945,1.1959,487785.4884
2005-09-30 10:10:00,16.97,16.97,16.91,16.91,378476.605738846,1.1959,1.1959,1.1917,1.1917,378476.6057
2005-09-30 10:15:00,16.91,16.93,16.9,16.91,302867.69477503543,1.1917,1.1931,1.191,1.1917,302867.6948
2005-09-30 10:20:00,16.92,16.93,16.91,16.92,361626.6198669111,1.1924,1.1931,1.1917,1.1924,361626.6199
2005-09-30 10:25:00,16.92,16.92,16.91,16.91,163747.29860162403,1.1924,1.1924,1.1917,1.1917,163747.2986
2005-09-30 10:30:00,16.91,16.93,16.9,16.92,201335.7286236327,1.1917,1.1931,1.191,1.1924,201335.7286
2005-09-30 10:35:00,16.92,16.92,16.9,16.92,219913.91817474045,1.1924,1.1924,1.191,1.1924,219913.9182
2005-09-30 10:40:00,16.92,16.93,16.92,16.92,124430.66490044253,1.1924,1.1931,1.1924,1.1924,124430.6649
2005-09-30 10:45:00,16.93,16.93,16.91,16.92,270895.92671033845,1.1931,1.1931,1.1917,1.1924,270895.9267
2005-09-30 10:50:00,16.92,16.97,16.92,16.95,485625.2338475604,1.1924,1.1959,1.1924,1.1945,485625.2338
2005-09-30 10:55:00,16.95,17.01,16.95,16.95,484761.132007974,1.1945,1.1987,1.1945,1.1945,484761.132
2005-09-30 11:00:00,16.95,16.95,16.92,16.94,314965.1205292451,1.1945,1.1945,1.1924,1.1938,314965.1205
2005-09-30 11:05:00,16.94,16.99,16.94,16.99,330086.90272200725,1.1938,1.1973,1.1938,1.1973,330086.9027
2005-09-30 11:10:00,16.99,17.02,16.98,17.01,443284.2437078265,1.1973,1.1994,1.1966,1.1987,443284.2437
2005-09-30 11:15:00,17.01,17.04,17.01,17.04,283857.45430413453,1.1987,1.2008,1.1987,1.2008,283857.4543
2005-09-30 11:20:00,17.03,17.07,17.02,17.03,380636.8603378121,1.2001,1.203,1.1994,1.2001,380636.8603
2005-09-30 11:25:00,17.03,17.04,17.02,17.03,329654.85180221405,1.2001,1.2008,1.1994,1.2001,329654.8518
2005-09-30 11:30:00,17.03,17.04,17.03,17.04,194422.91390694145,1.2001,1.2008,1.2001,1.2008,194422.9139
2005-09-30 11:35:00,17.04,17.06,17.04,17.06,240220.311405021,1.2008,1.2023,1.2008,1.2023,240220.3114
2005-09-30 11:40:00,17.06,17.08,17.04,17.04,387549.6750545033,1.2023,1.2037,1.2008,1.2008,387549.6751
2005-09-30 11:45:00,17.04,17.05,17.03,17.05,147329.3636494823,1.2008,1.2015,1.2001,1.2015,147329.3636
2005-09-30 11:50:00,17.05,17.06,17.04,17.04,187942.1501100434,1.2015,1.2023,1.2008,1.2008,187942.1501
2005-09-30 11:55:00,17.05,17.06,17.04,17.05,157698.5857245192,1.2015,1.2023,1.2008,1.2015,157698.5857
2005-09-30 12:00:00,17.05,17.05,17.04,17.04,181029.3353933521,1.2015,1.2015,1.2008,1.2008,181029.3354
2005-09-30 12:05:00,17.04,17.08,17.04,17.08,285153.6070635141,1.2008,1.2037,1.2008,1.2037,285153.6071
2005-09-30 12:10:00,17.08,17.08,17.06,17.06,162451.1458422444,1.2037,1.2037,1.2023,1.2023,162451.1458
2005-09-30 12:15:00,17.07,17.08,17.06,17.07,155106.28020575995,1.203,1.2037,1.2023,1.203,155106.2802
2005-09-30 12:20:00,17.07,17.08,17.07,17.07,133071.68329630658,1.203,1.2037,1.203,1.203,133071.6833
2005-09-30 12:25:00,17.07,17.07,17.06,17.06,98507.60971285032,1.203,1.203,1.2023,1.2023,98507.6097
2005-09-30 12:30:00,17.06,17.07,17.05,17.06,137392.1924942386,1.2023,1.203,1.2015,1.2023,137392.1925
2005-09-30 12:35:00,17.06,17.06,17.06,17.06,164179.34952141723,1.2023,1.2023,1.2023,1.2023,164179.3495
2005-09-30 12:40:00,17.06,17.07,17.06,17.06,89002.48947739987,1.2023,1.203,1.2023,1.2023,89002.4895
2005-09-30 12:45:00,17.06,17.07,17.06,17.06,79929.4201617426,1.2023,1.203,1.2023,1.2023,79929.4202
2005-09-30 12:50:00,17.06,17.06,17.05,17.06,151217.82192762112,1.2023,1.2023,1.2015,1.2023,151217.8219
2005-09-30 12:55:00,17.06,17.06,17.06,17.06,171524.21515790166,1.2023,1.2023,1.2023,1.2023,171524.2152
2005-09-30 13:00:00,17.06,17.06,17.05,17.06,292930.5236197918,1.2023,1.2023,1.2015,1.2023,292930.5236
2005-09-30 13:05:00,17.06,17.07,17.05,17.06,190534.45562880265,1.2023,1.203,1.2015,1.2023,190534.4556
2005-09-30 13:10:00,17.05,17.06,17.05,17.05,104988.3735097484,1.2015,1.2023,1.2015,1.2015,104988.3735
2005-09-30 13:15:00,17.05,17.06,17.05,17.05,111901.18822643964,1.2015,1.2023,1.2015,1.2015,111901.1882
2005-09-30 13:20:00,17.05,17.05,17.05,17.05,139984.49801299785,1.2015,1.2015,1.2015,1.2015,139984.498
2005-09-30 13:25:00,17.05,17.06,17.05,17.05,114061.44282540564,1.2015,1.2023,1.2015,1.2015,114061.4428
2005-09-30 13:30:00,17.05,17.06,17.05,17.05,171092.16423810847,1.2015,1.2023,1.2015,1.2015,171092.1642
2005-09-30 13:35:00,17.05,17.05,17.04,17.05,120110.1557025105,1.2015,1.2015,1.2008,1.2015,120110.1557
2005-09-30 13:40:00,17.05,17.06,17.05,17.05,145169.10905051627,1.2015,1.2023,1.2015,1.2015,145169.1091
2005-09-30 13:45:00,17.06,17.06,17.05,17.05,46661.49933766595,1.2023,1.2023,1.2015,1.2015,46661.4993
2005-09-30 13:50:00,17.05,17.05,17.04,17.04,114061.44282540564,1.2015,1.2015,1.2008,1.2008,114061.4428
2005-09-30 13:55:00,17.04,17.05,17.04,17.04,100235.81339202316,1.2008,1.2015,1.2008,1.2008,100235.8134
2005-09-30 14:00:00,17.04,17.04,17.02,17.02,223802.37645287928,1.2008,1.2008,1.1994,1.1994,223802.3765
2005-09-30 14:05:00,17.02,17.05,17.02,17.04,437667.58175051486,1.1994,1.2015,1.1994,1.2008,437667.5818
2005-09-30 14:10:00,17.04,17.06,17.04,17.04,140848.59985258424,1.2008,1.2023,1.2008,1.2008,140848.5999
2005-09-30 14:15:00,17.04,17.05,17.04,17.05,125726.81765982212,1.2008,1.2015,1.2008,1.2015,125726.8177
2005-09-30 14:20:00,17.05,17.05,17.04,17.05,199175.47402466668,1.2015,1.2015,1.2008,1.2015,199175.474
2005-09-30 14:25:00,17.05,17.05,17.02,17.03,196583.16850590747,1.2015,1.2015,1.1994,1.2001,196583.1685
2005-09-30 14:30:00,17.03,17.04,17.02,17.04,115789.64650457846,1.2001,1.2008,1.1994,1.2008,115789.6465
2005-09-30 14:35:00,17.04,17.04,17.04,17.04,192262.65930797544,1.2008,1.2008,1.2008,1.2008,192262.6593
2005-09-30 14:40:00,17.04,17.05,17.04,17.05,214729.307137222,1.2008,1.2015,1.2008,1.2015,214729.3071
2005-09-30 14:45:00,17.05,17.06,17.04,17.06,179733.18263397255,1.2015,1.2023,1.2008,1.2023,179733.1826
2005-09-30 14:50:00,17.06,17.06,17.04,17.04,199175.47402466668,1.2023,1.2023,1.2008,1.2008,199175.474
2005-09-30 14:55:00,17.04,17.05,17.02,17.02,231579.2930091569,1.2008,1.2015,1.1994,1.1994,231579.293
2005-09-30 15:00:00,17.02,17.04,17.02,17.04,247565.17704150543,1.1994,1.2008,1.1994,1.2008,247565.177
2005-09-30 15:05:00,17.04,17.04,17.03,17.04,128751.17409837455,1.2008,1.2008,1.2001,1.2008,128751.1741
2005-09-30 15:10:00,17.04,17.04,17.01,17.03,281697.1997051685,1.2008,1.2008,1.1987,1.2001,281697.1997
2005-09-30 15:15:00,17.02,17.03,17.01,17.03,240220.311405021,1.1994,1.2001,1.1987,1.2001,240220.3114
2005-09-30 15:20:00,17.03,17.04,17.02,17.03,238060.05680605496,1.2001,1.2008,1.1994,1.2001,238060.0568
2005-09-30 15:25:00,17.04,17.04,17.01,17.01,1025256.8326692712,1.2008,1.2008,1.1987,1.1987,1025256.8327
2005-09-30 15:30:00,17.01,17.02,17.0,17.02,320581.7824865568,1.1987,1.1994,1.198,1.1994,320581.7825
2005-09-30 15:35:00,17.02,17.02,17.01,17.01,220345.96909453365,1.1994,1.1994,1.1987,1.1987,220345.9691
2005-09-30 15:40:00,17.01,17.03,17.01,17.02,252749.78807902389,1.1987,1.2001,1.1987,1.1994,252749.7881
2005-09-30 15:45:00,17.02,17.04,17.02,17.03,391870.18425243534,1.1994,1.2008,1.1994,1.2001,391870.1843
2005-09-30 15:50:00,17.03,17.03,17.02,17.02,276080.53774785687,1.2001,1.2001,1.1994,1.1994,276080.5377
2005-09-30 15:55:00,17.02,17.06,17.01,17.05,1085311.9105205266,1.1994,1.2023,1.1987,1.2015,1085311.9105
2005-10-03 09:30:00,17.19,17.19,17.06,17.15,1849177.9367149093,1.2114,1.2114,1.2023,1.2086,1849177.9367
2005-10-03 09:35:00,17.15,17.22,17.13,17.21,687825.0643107796,1.2086,1.2135,1.2072,1.2128,687825.0643
2005-10-03 09:40:00,17.22,17.22,17.18,17.18,804910.8635747376,1.2135,1.2135,1.2107,1.2107,804910.8636
2005-10-03 09:45:00,17.18,17.2,17.18,17.2,558209.7883728186,1.2107,1.2121,1.2107,1.2121,558209.7884
2005-10-03 09:50:00,17.19,17.21,17.19,17.21,534014.9368643992,1.2114,1.2128,1.2114,1.2128,534014.9369
2005-10-03 09:55:00,17.21,17.25,17.2,17.25,735782.7164078251,1.2128,1.2156,1.2121,1.2156,735782.7164
2005-10-03 10:00:00,17.25,17.27,17.2,17.21,609623.8478282097,1.2156,1.217,1.2121,1.2128,609623.8478
2005-10-03 10:05:00,17.2,17.23,17.17,17.21,546976.4644581953,1.2121,1.2142,1.21,1.2128,546976.4645
2005-10-03 10:10:00,17.21,17.21,17.17,17.19,757385.2623974852,1.2128,1.2128,1.21,1.2114,757385.2624
2005-10-03 10:15:00,17.17,17.19,17.16,17.17,448468.85474534496,1.21,1.2114,1.2093,1.21,448468.8547
2005-10-03 10:20:00,17.17,17.18,17.16,17.16,338295.8701980781,1.21,1.2107,1.2093,1.2093,338295.8702
2005-10-03 10:25:00,17.16,17.19,17.16,17.19,226826.7328914317,1.2093,1.2114,1.2093,1.2114,226826.7329
2005-10-03 10:30:00,17.19,17.2,17.17,17.18,320581.7824865568,1.2114,1.2121,1.21,1.2107,320581.7825
2005-10-03 10:35:00,17.18,17.19,17.16,17.16,187942.1501100434,1.2107,1.2114,1.2093,1.2093,187942.1501
2005-10-03 10:40:00,17.17,17.17,17.16,17.16,157266.53480472596,1.21,1.21,1.2093,1.2093,157266.5348
2005-10-03 10:45:00,17.16,17.16,17.14,17.14,261390.806474888,1.2093,1.2093,1.2079,1.2079,261390.8065
2005-10-03 10:50:00,17.14,17.14,17.13,17.14,342184.32847621694,1.2079,1.2079,1.2072,1.2079,342184.3285
2005-10-03 10:55:00,17.14,17.14,17.08,17.09,866694.1451051657,1.2079,1.2079,1.2037,1.2044,866694.1451
2005-10-03 11:00:00,17.09,17.1,17.08,17.08,279104.8941864093,1.2044,1.2051,1.2037,1.2037,279104.8942
2005-10-03 11:05:00,17.08,17.08,17.06,17.07,296386.9309781374,1.2037,1.2037,1.2023,1.203,296386.931
2005-10-03 11:10:00,17.07,17.09,17.07,17.09,633818.6993366291,1.203,1.2044,1.203,1.2044,633818.6993
2005-10-03 11:15:00,17.09,17.1,17.09,17.09,289042.0653416529,1.2044,1.2051,1.2044,1.2044,289042.0653
2005-10-03 11:20:00,17.09,17.12,17.08,17.08,287313.86166248017,1.2044,1.2065,1.2037,1.2037,287313.8617
2005-10-03 11:25:00,17.07,17.09,17.07,17.07,177572.9280350065,1.203,1.2044,1.203,1.203,177572.928
2005-10-03 11:30:00,17.08,17.09,17.07,17.08,188374.2010298366,1.2037,1.2044,1.203,1.2037,188374.201
2005-10-03 11:35:00,17.08,17.13,17.08,17.13,284721.5561437209,1.2037,1.2072,1.2037,1.2072,284721.5561
2005-10-03 11:40:00,17.13,17.15,17.11,17.12,257934.3991165424,1.2072,1.2086,1.2058,1.2065,257934.3991
2005-10-03 11:45:00,17.12,17.13,17.12,17.13,187942.1501100434,1.2065,1.2072,1.2065,1.2072,187942.1501
2005-10-03 11:50:00,17.13,17.13,17.12,17.12,251021.58439985107,1.2072,1.2072,1.2065,1.2065,251021.5844
2005-10-03 11:55:00,17.12,17.12,17.11,17.12,136960.1415744454,1.2065,1.2065,1.2058,1.2065,136960.1416
2005-10-03 12:00:00,17.11,17.12,17.09,17.1,226826.7328914317,1.2058,1.2065,1.2044,1.2051,226826.7329
2005-10-03 12:05:00,17.1,17.1,17.1,17.1,152513.97468700074,1.2051,1.2051,1.2051,1.2051,152513.9747
2005-10-03 12:10:00,17.1,17.1,17.09,17.09,207816.4924205308,1.2051,1.2051,1.2044,1.2044,207816.4924
2005-10-03 12:15:00,17.09,17.1,17.06,17.07,575923.8760843399,1.2044,1.2051,1.2023,1.203,575923.8761
2005-10-03 12:20:00,17.07,17.1,17.07,17.08,404399.6609264382,1.203,1.2051,1.203,1.2037,404399.6609
2005-10-03 12:25:00,17.08,17.08,17.08,17.08,121406.3084618901,1.2037,1.2037,1.2037,1.2037,121406.3085
2005-10-03 12:30:00,17.08,17.09,17.08,17.08,336999.7174386985,1.2037,1.2044,1.2037,1.2037,336999.7174
2005-10-03 12:35:00,17.09,17.09,17.08,17.09,217753.66357577444,1.2044,1.2044,1.2037,1.2044,217753.6636
2005-10-03 12:40:00,17.09,17.11,17.09,17.1,267439.5193519928,1.2044,1.2058,1.2044,1.2051,267439.5194
2005-10-03 12:45:00,17.1,17.13,17.1,17.12,351689.44871166744,1.2051,1.2072,1.2051,1.2065,351689.4487
2005-10-03 12:50:00,17.12,17.13,17.1,17.11,269167.7230311656,1.2065,1.2072,1.2051,1.2058,269167.723
2005-10-03 12:55:00,17.11,17.13,17.1,17.13,193990.86298714823,1.2058,1.2072,1.2051,1.2072,193990.863
2005-10-03 13:00:00,17.13,17.15,17.13,17.15,242812.6169237802,1.2072,1.2086,1.2072,1.2086,242812.6169
2005-10-03 13:05:00,17.14,17.15,17.12,17.12,364650.9763054635,1.2079,1.2086,1.2065,1.2065,364650.9763
2005-10-03 13:10:00,17.12,17.12,17.1,17.1,180165.2335537657,1.2065,1.2065,1.2051,1.2051,180165.2336
2005-10-03 13:15:00,17.1,17.12,17.1,17.12,128751.17409837455,1.2051,1.2065,1.2051,1.2065,128751.1741
2005-10-03 13:20:00,17.12,17.13,17.1,17.13,297683.083737517,1.2065,1.2072,1.2051,1.2072,297683.0837
2005-10-03 13:25:00,17.12,17.13,17.1,17.11,127887.07225878816,1.2065,1.2072,1.2051,1.2058,127887.0723
2005-10-03 13:30:00,17.12,17.13,17.1,17.12,131343.47961713377,1.2065,1.2072,1.2051,1.2065,131343.4796
2005-10-03 13:35:00,17.12,17.12,17.1,17.12,166339.60412038324,1.2065,1.2065,1.2051,1.2065,166339.6041
2005-10-03 13:40:00,17.12,17.13,17.1,17.13,200039.5758642531,1.2065,1.2072,1.2051,1.2072,200039.5759
2005-10-03 13:45:00,17.13,17.13,17.1,17.12,195287.01574652785,1.2072,1.2072,1.2051,1.2065,195287.0157
2005-10-03 13:50:00,17.12,17.16,17.12,17.16,272192.07946971804,1.2065,1.2093,1.2065,1.2093,272192.0795
2005-10-03 13:55:00,17.16,17.19,17.16,17.18,305460.00029379467,1.2093,1.2114,1.2093,1.2107,305460.0003
2005-10-03 14:00:00,17.18,17.19,17.16,17.17,534879.0387039856,1.2107,1.2114,1.2093,1.21,534879.0387
2005-10-03 14:05:00,17.17,17.18,17.17,17.18,258366.4500363356,1.21,1.2107,1.21,1.2107,258366.45
2005-10-03 14:10:00,17.18,17.18,17.17,17.17,184485.74275169772,1.2107,1.2107,1.21,1.21,184485.7428
2005-10-03 14:15:00,17.17,17.19,17.17,17.19,146033.2108901027,1.21,1.2114,1.21,1.2114,146033.2109
2005-10-03 14:20:00,17.19,17.19,17.16,17.18,331383.0554813869,1.2114,1.2114,1.2093,1.2107,331383.0555
2005-10-03 14:25:00,17.18,17.19,17.18,17.19,202631.8813830123,1.2107,1.2114,1.2107,1.2114,202631.8814
2005-10-03 14:30:00,17.19,17.19,17.18,17.18,196151.11758611427,1.2114,1.2114,1.2107,1.2107,196151.1176
2005-10-03 14:35:00,17.18,17.22,17.18,17.22,312372.81501048594,1.2107,1.2135,1.2107,1.2135,312372.815
2005-10-03 14:40:00,17.22,17.24,17.21,17.21,500747.01604032255,1.2135,1.2149,1.2128,1.2128,500747.016
2005-10-03 14:45:00,17.22,17.23,17.2,17.21,287313.86166248017,1.2135,1.2142,1.2121,1.2128,287313.8617
2005-10-03 14:50:00,17.22,17.23,17.21,17.21,223802.37645287928,1.2135,1.2142,1.2128,1.2128,223802.3765
2005-10-03 14:55:00,17.22,17.24,17.21,17.24,200903.6777038395,1.2135,1.2149,1.2128,1.2149,200903.6777
2005-10-03 15:00:00,17.24,17.25,17.23,17.24,419953.4940389936,1.2149,1.2156,1.2142,1.2149,419953.494
2005-10-03 15:05:00,17.24,17.26,17.24,17.24,396190.69345036737,1.2149,1.2163,1.2149,1.2149,396190.6935
2005-10-03 15:10:00,17.24,17.24,17.2,17.2,265711.31567282,1.2149,1.2149,1.2121,1.2121,265711.3157
2005-10-03 15:15:00,17.2,17.22,17.2,17.22,411744.5265629227,1.2121,1.2135,1.2121,1.2135,411744.5266
2005-10-03 15:20:00,17.22,17.22,17.19,17.2,308484.3567323471,1.2135,1.2135,1.2114,1.2121,308484.3567
2005-10-03 15:25:00,17.19,17.2,17.16,17.17,305027.9493740015,1.2114,1.2121,1.2093,1.21,305027.9494
2005-10-03 15:30:00,17.17,17.19,17.16,17.16,422977.85047754593,1.21,1.2114,1.2093,1.2093,422977.8505
2005-10-03 15:35:00,17.16,17.19,17.16,17.19,476120.11361211,1.2093,1.2114,1.2093,1.2114,476120.1136
2005-10-03 15:40:00,17.19,17.19,17.16,17.16,398782.99896912655,1.2114,1.2114,1.2093,1.2093,398782.999
2005-10-03 15:45:00,17.16,17.17,17.15,17.16,844227.4972759191,1.2093,1.21,1.2086,1.2093,844227.4973
2005-10-03 15:50:00,17.16,17.18,17.16,17.17,1075806.790285076,1.2093,1.2107,1.2093,1.21,1075806.7903
2005-10-03 15:55:00,17.17,17.17,17.16,17.17,1062413.2117714868,1.21,1.21,1.2093,1.21,1062413.2118
2005-10-04 09:30:00,17.24,17.24,17.21,17.22,1300473.2685775417,1.2149,1.2149,1.2128,1.2135,1300473.2686
2005-10-04 09:35:00,17.22,17.24,17.19,17.2,407856.0682847839,1.2135,1.2149,1.2114,1.2121,407856.0683
2005-10-04 09:40:00,17.2,17.22,17.2,17.21,305027.9493740015,1.2121,1.2135,1.2121,1.2128,305027.9494
2005-10-04 09:45:00,17.21,17.21,17.2,17.21,354713.8051502198,1.2128,1.2128,1.2121,1.2128,354713.8052
2005-10-04 09:50:00,17.21,17.21,17.2,17.21,160722.9421630716,1.2128,1.2128,1.2121,1.2128,160722.9422
2005-10-04 09:55:00,17.21,17.21,17.17,17.18,198743.42310487348,1.2128,1.2128,1.21,1.2107,198743.4231
2005-10-04 10:00:00,17.18,17.19,17.17,17.19,416929.1376004411,1.2107,1.2114,1.21,1.2114,416929.1376
2005-10-04 10:05:00,17.18,17.19,17.17,17.18,369835.587342982,1.2107,1.2114,1.21,1.2107,369835.5873
2005-10-04 10:10:00,17.18,17.2,17.16,17.2,475256.0117725235,1.2107,1.2121,1.2093,1.2121,475256.0118
2005-10-04 10:15:00,17.19,17.22,17.18,17.21,247565.17704150543,1.2114,1.2135,1.2107,1.2128,247565.177
2005-10-04 10:20:00,17.21,17.21,17.2,17.21,358602.26342835865,1.2128,1.2128,1.2121,1.2128,358602.2634
2005-10-04 10:25:00,17.21,17.22,17.21,17.21,282129.2506249617,1.2128,1.2135,1.2128,1.2128,282129.2506
2005-10-04 10:30:00,17.21,17.21,17.19,17.21,263983.1119936472,1.2128,1.2128,1.2114,1.2128,263983.112
2005-10-04 10:35:00,17.21,17.21,17.2,17.21,193990.86298714823,1.2128,1.2128,1.2121,1.2128,193990.863
2005-10-04 10:40:00,17.21,17.22,17.21,17.21,112333.23914623284,1.2128,1.2135,1.2128,1.2128,112333.2391
2005-10-04 10:45:00,17.21,17.22,17.21,17.22,203063.9323028055,1.2128,1.2135,1.2128,1.2135,203063.9323
2005-10-04 10:50:00,17.21,17.22,17.2,17.21,225962.6310518453,1.2128,1.2135,1.2121,1.2128,225962.6311
2005-10-04 10:55:00,17.21,17.22,17.21,17.21,373291.9947013276,1.2128,1.2135,1.2128,1.2128,373291.9947
2005-10-04 11:00:00,17.21,17.22,17.21,17.21,120110.1557025105,1.2128,1.2135,1.2128,1.2128,120110.1557
2005-10-04 11:05:00,17.21,17.22,17.21,17.22,464454.7387776935,1.2128,1.2135,1.2128,1.2135,464454.7388
2005-10-04 11:10:00,17.22,17.22,17.21,17.21,372859.9437815344,1.2135,1.2135,1.2128,1.2128,372859.9438
2005-10-04 11:15:00,17.21,17.22,17.2,17.21,115357.59558478526,1.2128,1.2135,1.2121,1.2128,115357.5956
2005-10-04 11:20:00,17.21,17.21,17.2,17.2,89866.59131698628,1.2128,1.2128,1.2121,1.2121,89866.5913
2005-10-04 11:25:00,17.2,17.21,17.2,17.21,135663.98881506582,1.2121,1.2128,1.2121,1.2128,135663.9888
2005-10-04 11:30:00,17.21,17.23,17.21,17.22,619128.9680636602,1.2128,1.2142,1.2128,1.2135,619128.9681
2005-10-04 11:35:00,17.22,17.22,17.21,17.22,206520.3396611512,1.2135,1.2135,1.2128,1.2135,206520.3397
2005-10-04 11:40:00,17.22,17.22,17.21,17.21,254477.9917581967,1.2135,1.2135,1.2128,1.2128,254477.9918
2005-10-04 11:45:00,17.21,17.21,17.2,17.2,320149.7315667636,1.2128,1.2128,1.2121,1.2121,320149.7316
2005-10-04 11:50:00,17.2,17.2,17.18,17.18,686528.9115514,1.2121,1.2121,1.2107,1.2107,686528.9116
2005-10-04 11:55:00,17.18,17.21,17.18,17.21,329654.85180221405,1.2107,1.2128,1.2107,1.2128,329654.8518
2005-10-04 12:00:00,17.21,17.22,17.21,17.21,753064.7531995532,1.2128,1.2135,1.2128,1.2128,753064.7532
2005-10-04 12:05:00,17.22,17.22,17.2,17.2,138688.34525361823,1.2135,1.2135,1.2121,1.2121,138688.3453
2005-10-04 12:10:00,17.2,17.21,17.2,17.21,79497.36924194939,1.2121,1.2128,1.2121,1.2128,79497.3692
2005-10-04 12:15:00,17.21,17.21,17.19,17.2,60487.12877104845,1.2128,1.2128,1.2114,1.2121,60487.1288
2005-10-04 12:20:00,17.19,17.19,17.19,17.19,69560.19808670571,1.2114,1.2114,1.2114,1.2114,69560.1981
2005-10-04 12:25:00,17.19,17.19,17.18,17.18,84681.98027946783,1.2114,1.2114,1.2107,1.2107,84681.9803
2005-10-04 12:30:00,17.19,17.19,17.17,17.18,79929.4201617426,1.2114,1.2114,1.21,1.2107,79929.4202
2005-10-04 12:35:00,17.18,17.18,17.17,17.18,212569.052538256,1.2107,1.2107,1.21,1.2107,212569.0525
2005-10-04 12:40:00,17.18,17.19,17.17,17.18,79497.36924194939,1.2107,1.2114,1.21,1.2107,79497.3692
2005-10-04 12:45:00,17.18,17.18,17.16,17.18,454517.5676224498,1.2107,1.2107,1.2093,1.2107,454517.5676
2005-10-04 12:50:00,17.18,17.18,17.18,17.18,110172.98454726682,1.2107,1.2107,1.2107,1.2107,110172.9845
2005-10-04 12:55:00,17.18,17.18,17.17,17.17,152946.02560679393,1.2107,1.2107,1.21,1.21,152946.0256
2005-10-04 13:00:00,17.17,17.18,17.17,17.18,396622.74437016057,1.21,1.2107,1.21,1.2107,396622.7444
2005-10-04 13:05:00,17.18,17.19,17.18,17.18,57030.72141270283,1.2107,1.2114,1.2107,1.2107,57030.7214
2005-10-04 13:10:00,17.18,17.18,17.17,17.18,155106.28020575995,1.2107,1.2107,1.21,1.2107,155106.2802
2005-10-04 13:15:00,17.18,17.18,17.16,17.17,414336.8320816819,1.2107,1.2107,1.2093,1.21,414336.8321
2005-10-04 13:20:00,17.17,17.18,17.16,17.16,314965.1205292451,1.21,1.2107,1.2093,1.2093,314965.1205
2005-10-04 13:25:00,17.16,17.18,17.16,17.17,406127.864605611,1.2093,1.2107,1.2093,1.21,406127.8646
2005-10-04 13:30:00,17.17,17.19,17.17,17.19,131343.47961713377,1.21,1.2114,1.21,1.2114,131343.4796
2005-10-04 13:35:00,17.19,17.19,17.18,17.18,124430.66490044253,1.2114,1.2114,1.2107,1.2107,124430.6649
2005-10-04 13:40:00,17.18,17.19,17.18,17.19,60487.12877104845,1.2107,1.2114,1.2107,1.2114,60487.1288
2005-10-04 13:45:00,17.19,17.19,17.19,17.19,88570.43855760666,1.2114,1.2114,1.2114,1.2114,88570.4386
2005-10-04 13:50:00,17.19,17.2,17.18,17.2,170228.06239852207,1.2114,1.2121,1.2107,1.2121,170228.0624
2005-10-04 13:55:00,17.2,17.22,17.19,17.21,149489.6182484483,1.2121,1.2135,1.2114,1.2128,149489.6182
2005-10-04 14:00:00,17.21,17.22,17.21,17.21,79929.4201617426,1.2128,1.2135,1.2128,1.2128,79929.4202
2005-10-04 14:05:00,17.22,17.22,17.21,17.21,97643.50787326392,1.2135,1.2135,1.2128,1.2128,97643.5079
2005-10-04 14:10:00,17.21,17.21,17.2,17.2,65671.73980856688,1.2128,1.2128,1.2121,1.2121,65671.7398
2005-10-04 14:15:00,17.2,17.21,17.2,17.2,68264.04532732611,1.2121,1.2128,1.2121,1.2121,68264.0453
2005-10-04 14:20:00,17.2,17.2,17.19,17.19,116221.69742437168,1.2121,1.2121,1.2114,1.2114,116221.6974
2005-10-04 14:25:00,17.19,17.19,17.16,17.17,193990.86298714823,1.2114,1.2114,1.2093,1.21,193990.863
2005-10-04 14:30:00,17.16,17.17,17.15,17.15,528830.3258268808,1.2093,1.21,1.2086,1.2086,528830.3258
2005-10-04 14:35:00,17.15,17.17,17.15,17.16,1143206.7337728157,1.2086,1.21,1.2086,1.2093,1143206.7338
2005-10-04 14:40:00,17.16,17.18,17.16,17.18,234171.59852791613,1.2093,1.2107,1.2093,1.2107,234171.5985
2005-10-04 14:45:00,17.18,17.18,17.16,17.16,298115.1346573102,1.2107,1.2107,1.2093,1.2093,298115.1347
2005-10-04 14:50:00,17.16,17.17,17.16,17.17,224666.47829246568,1.2093,1.21,1.2093,1.21,224666.4783
2005-10-04 14:55:00,17.17,17.18,17.15,17.16,717636.5777765105,1.21,1.2107,1.2086,1.2093,717636.5778
2005-10-04 15:00:00,17.16,17.18,17.16,17.18,381933.0130971917,1.2093,1.2107,1.2093,1.2107,381933.0131
2005-10-04 15:05:00,17.17,17.19,17.17,17.17,157698.5857245192,1.21,1.2114,1.21,1.21,157698.5857
2005-10-04 15:10:00,17.17,17.18,17.17,17.17,183621.64091211132,1.21,1.2107,1.21,1.21,183621.6409
2005-10-04 15:15:00,17.16,17.19,17.14,17.17,517164.95099246426,1.2093,1.2114,1.2079,1.21,517164.951
2005-10-04 15:20:00,17.17,17.17,17.14,17.16,361194.5689471179,1.21,1.21,1.2079,1.2093,361194.5689
2005-10-04 15:25:00,17.17,17.18,17.16,17.18,334407.4119199393,1.21,1.2107,1.2093,1.2107,334407.4119
2005-10-04 15:30:00,17.18,17.19,17.17,17.18,304163.8475344151,1.2107,1.2114,1.21,1.2107,304163.8475
2005-10-04 15:35:00,17.18,17.19,17.17,17.19,213001.1034580492,1.2107,1.2114,1.21,1.2114,213001.1035
2005-10-04 15:40:00,17.19,17.19,17.16,17.18,464454.7387776935,1.2114,1.2114,1.2093,1.2107,464454.7388
2005-10-04 15:45:00,17.18,17.18,17.16,17.17,272192.07946971804,1.2107,1.2107,1.2093,1.21,272192.0795
2005-10-04 15:50:00,17.18,17.18,17.15,17.16,726277.5961723746,1.2107,1.2107,1.2086,1.2093,726277.5962
2005-10-04 15:55:00,17.16,17.18,17.15,17.16,1026985.036348444,1.2093,1.2107,1.2086,1.2093,1026985.0363
2005-10-05 09:30:00,17.13,17.2,17.13,17.2,727573.7489317543,1.2072,1.2121,1.2072,1.2121,727573.7489
2005-10-05 09:35:00,17.19,17.2,17.16,17.18,292498.4726999986,1.2114,1.2121,1.2093,1.2107,292498.4727
2005-10-05 09:40:00,17.18,17.19,17.15,17.16,306324.10213338106,1.2107,1.2114,1.2086,1.2093,306324.1021
2005-10-05 09:45:00,17.16,17.22,17.15,17.22,367243.2818242228,1.2093,1.2135,1.2086,1.2135,367243.2818
2005-10-05 09:50:00,17.22,17.22,17.19,17.2,270031.824870752,1.2135,1.2135,1.2114,1.2121,270031.8249
2005-10-05 09:55:00,17.2,17.2,17.19,17.2,263551.061073854,1.2121,1.2121,1.2114,1.2121,263551.0611
2005-10-05 10:00:00,17.2,17.2,17.17,17.18,259230.551875922,1.2121,1.2121,1.21,1.2107,259230.5519
2005-10-05 10:05:00,17.18,17.18,17.15,17.16,485625.2338475604,1.2107,1.2107,1.2086,1.2093,485625.2338
2005-10-05 10:10:00,17.17,17.2,17.15,17.19,242812.6169237802,1.21,1.2121,1.2086,1.2114,242812.6169
2005-10-05 10:15:00,17.18,17.19,17.17,17.19,289042.0653416529,1.2107,1.2114,1.21,1.2114,289042.0653
2005-10-05 10:20:00,17.19,17.19,17.17,17.17,251453.6353196443,1.2114,1.2114,1.21,1.21,251453.6353
2005-10-05 10:25:00,17.18,17.18,17.17,17.17,137392.1924942386,1.2107,1.2107,1.21,1.21,137392.1925
2005-10-05 10:30:00,17.17,17.18,17.16,17.17,964337.6529784296,1.21,1.2107,1.2093,1.21,964337.653
2005-10-05 10:35:00,17.17,17.17,17.16,17.17,263119.0101540608,1.21,1.21,1.2093,1.21,263119.0102
2005-10-05 10:40:00,17.16,17.17,17.16,17.16,375020.1983805004,1.2093,1.21,1.2093,1.2093,375020.1984
2005-10-05 10:45:00,17.17,17.17,17.16,17.16,381068.9112576053,1.21,1.21,1.2093,1.2093,381068.9113
2005-10-05 10:50:00,17.17,17.17,17.16,17.17,424274.0032369256,1.21,1.21,1.2093,1.21,424274.0032
2005-10-05 10:55:00,17.17,17.17,17.17,17.17,309348.4585719335,1.21,1.21,1.21,1.21,309348.4586
2005-10-05 11:00:00,17.17,17.17,17.16,17.17,368971.4855033956,1.21,1.21,1.2093,1.21,368971.4855
2005-10-05 11:05:00,17.17,17.2,17.17,17.19,259230.551875922,1.21,1.2121,1.21,1.2114,259230.5519
2005-10-05 11:10:00,17.19,17.21,17.19,17.19,158994.73848389878,1.2114,1.2128,1.2114,1.2114,158994.7385
2005-10-05 11:15:00,17.19,17.22,17.19,17.22,224234.42737267248,1.2114,1.2135,1.2114,1.2135,224234.4274
2005-10-05 11:20:00,17.22,17.22,17.2,17.2,126158.86857961534,1.2135,1.2135,1.2121,1.2121,126158.8686
2005-10-05 11:25:00,17.2,17.2,17.16,17.16,178869.08079438613,1.2121,1.2121,1.2093,1.2093,178869.0808
2005-10-05 11:30:00,17.16,17.17,17.16,17.16,237195.95496646856,1.2093,1.21,1.2093,1.2093,237195.955
2005-10-05 11:35:00,17.16,17.17,17.15,17.17,816576.2384091541,1.2093,1.21,1.2086,1.21,816576.2384
2005-10-05 11:40:00,17.17,17.17,17.16,17.17,434643.2253119624,1.21,1.21,1.2093,1.21,434643.2253
2005-10-05 11:45:00,17.17,17.18,17.17,17.18,123566.56306085612,1.21,1.2107,1.21,1.2107,123566.5631
2005-10-05 11:50:00,17.18,17.18,17.16,17.18,394462.4897711945,1.2107,1.2107,1.2093,1.2107,394462.4898
2005-10-05 11:55:00,17.18,17.19,17.17,17.19,197879.3212652871,1.2107,1.2114,1.21,1.2114,197879.3213
2005-10-05 12:00:00,17.18,17.19,17.16,17.19,279104.8941864093,1.2107,1.2114,1.2093,1.2114,279104.8942
2005-10-05 12:05:00,17.19,17.2,17.18,17.19,122270.41030147651,1.2114,1.2121,1.2107,1.2114,122270.4103
2005-10-05 12:10:00,17.19,17.2,17.17,17.17,179301.13171417933,1.2114,1.2121,1.21,1.21,179301.1317
2005-10-05 12:15:00,17.17,17.19,17.17,17.19,133071.68329630658,1.21,1.2114,1.21,1.2114,133071.6833
2005-10-05 12:20:00,17.19,17.19,17.16,17.17,112765.29006602603,1.2114,1.2114,1.2093,1.21,112765.2901
2005-10-05 12:25:00,17.17,17.18,17.16,17.17,81225.5729211222,1.21,1.2107,1.2093,1.21,81225.5729
2005-10-05 12:30:00,17.18,17.2,17.17,17.19,94619.1514347115,1.2107,1.2121,1.21,1.2114,94619.1514
2005-10-05 12:35:00,17.19,17.19,17.19,17.19,112765.29006602603,1.2114,1.2114,1.2114,1.2114,112765.2901
2005-10-05 12:40:00,17.19,17.19,17.16,17.17,101531.96615140275,1.2114,1.2114,1.2093,1.21,101531.9662
2005-10-05 12:45:00,17.16,17.17,17.16,17.17,87274.28579822705,1.2093,1.21,1.2093,1.21,87274.2858
2005-10-05 12:50:00,17.17,17.18,17.16,17.17,257070.2972769559,1.21,1.2107,1.2093,1.21,257070.2973
2005-10-05 12:55:00,17.17,17.18,17.17,17.18,94619.1514347115,1.21,1.2107,1.21,1.2107,94619.1514
2005-10-05 13:00:00,17.18,17.21,17.18,17.19,121406.3084618901,1.2107,1.2128,1.2107,1.2114,121406.3085
2005-10-05 13:05:00,17.19,17.19,17.19,17.19,97211.45695347073,1.2114,1.2114,1.2114,1.2114,97211.457
2005-10-05 13:10:00,17.19,17.19,17.18,17.18,148193.4654890687,1.2114,1.2114,1.2107,1.2107,148193.4655
2005-10-05 13:15:00,17.18,17.19,17.18,17.19,43205.09197932032,1.2107,1.2114,1.2107,1.2114,43205.092
2005-10-05 13:20:00,17.19,17.22,17.19,17.22,243676.7187633666,1.2114,1.2135,1.2114,1.2135,243676.7188
2005-10-05 13:25:00,17.22,17.22,17.21,17.21,107148.6281087144,1.2135,1.2135,1.2128,1.2128,107148.6281
2005-10-05 13:30:00,17.22,17.22,17.19,17.19,127887.07225878816,1.2135,1.2135,1.2114,1.2114,127887.0723
2005-10-05 13:35:00,17.19,17.21,17.19,17.2,118381.95202333768,1.2114,1.2128,1.2114,1.2121,118381.952
2005-10-05 13:40:00,17.2,17.2,17.19,17.2,72152.50360546494,1.2121,1.2121,1.2114,1.2121,72152.5036
2005-10-05 13:45:00,17.2,17.21,17.2,17.2,153378.07652658713,1.2121,1.2128,1.2121,1.2121,153378.0765
2005-10-05 13:50:00,17.2,17.2,17.18,17.18,141280.65077237744,1.2121,1.2121,1.2107,1.2107,141280.6508
2005-10-05 13:55:00,17.18,17.18,17.17,17.18,215593.4089768084,1.2107,1.2107,1.21,1.2107,215593.409
2005-10-05 14:00:00,17.18,17.18,17.16,17.17,88570.43855760666,1.2107,1.2107,1.2093,1.21,88570.4386
2005-10-05 14:05:00,17.17,17.18,17.16,17.17,565986.7049290963,1.21,1.2107,1.2093,1.21,565986.7049
2005-10-05 14:10:00,17.17,17.18,17.16,17.17,320149.7315667636,1.21,1.2107,1.2093,1.21,320149.7316
2005-10-05 14:15:00,17.18,17.19,17.17,17.17,234603.6494477093,1.2107,1.2114,1.21,1.21,234603.6494
2005-10-05 14:20:00,17.17,17.2,17.17,17.2,128751.17409837455,1.21,1.2121,1.21,1.2121,128751.1741
2005-10-05 14:25:00,17.2,17.2,17.16,17.18,260094.65371550835,1.2121,1.2121,1.2093,1.2107,260094.6537
2005-10-05 14:30:00,17.18,17.18,17.16,17.18,379772.75849822565,1.2107,1.2107,1.2093,1.2107,379772.7585
2005-10-05 14:35:00,17.18,17.18,17.16,17.16,341752.27755642374,1.2107,1.2107,1.2093,1.2093,341752.2776
2005-10-05 14:40:00,17.16,17.17,17.16,17.16,341320.22663663054,1.2093,1.21,1.2093,1.2093,341320.2266
2005-10-05 14:45:00,17.16,17.19,17.15,17.17,650236.6342887708,1.2093,1.2114,1.2086,1.21,650236.6343
2005-10-05 14:50:00,17.17,17.18,17.16,17.16,231147.2420893637,1.21,1.2107,1.2093,1.2093,231147.2421
2005-10-05 14:55:00,17.17,17.21,17.15,17.16,882680.0291375142,1.21,1.2128,1.2086,1.2093,882680.0291
2005-10-05 15:00:00,17.15,17.17,17.14,17.16,658445.6017648417,1.2086,1.21,1.2079,1.2093,658445.6018
2005-10-05 15:05:00,17.15,17.17,17.15,17.16,1107346.5074299795,1.2086,1.21,1.2086,1.2093,1107346.5074
2005-10-05 15:10:00,17.16,17.18,17.15,17.17,604439.2367906913,1.2093,1.2107,1.2086,1.21,604439.2368
2005-10-05 15:15:00,17.16,17.18,17.16,17.16,621721.2735824194,1.2093,1.2107,1.2093,1.2093,621721.2736
2005-10-05 15:20:00,17.16,17.17,17.15,17.15,1369601.415744454,1.2093,1.21,1.2086,1.2086,1369601.4157
2005-10-05 15:25:00,17.16,17.18,17.15,17.17,1060685.008092314,1.2093,1.2107,1.2086,1.21,1060685.0081
2005-10-05 15:30:00,17.17,17.17,17.16,17.16,317557.4260480044,1.21,1.21,1.2093,1.2093,317557.426
2005-10-05 15:35:00,17.16,17.17,17.15,17.17,1053340.1424558295,1.2093,1.21,1.2086,1.21,1053340.1425
2005-10-05 15:40:00,17.17,17.18,17.16,17.16,722389.1378942358,1.21,1.2107,1.2093,1.2093,722389.1379
2005-10-05 15:45:00,17.16,17.18,17.15,17.17,1255107.9219992554,1.2093,1.2107,1.2086,1.21,1255107.922
2005-10-05 15:50:00,17.17,17.18,17.16,17.16,833858.2752008822,1.21,1.2107,1.2093,1.2093,833858.2752
2005-10-05 15:55:00,17.16,17.16,17.14,17.15,839042.8862384007,1.2093,1.2093,1.2079,1.2086,839042.8862
2005-10-06 09:30:00,17.15,17.16,17.15,17.15,655853.2962460825,1.2086,1.2093,1.2086,1.2086,655853.2962
2005-10-06 09:35:00,17.16,17.18,17.15,17.17,403967.610006645,1.2093,1.2107,1.2086,1.21,403967.61
2005-10-06 09:40:00,17.18,17.18,17.14,17.14,592341.8110364816,1.2107,1.2107,1.2079,1.2079,592341.811
2005-10-06 09:45:00,17.15,17.15,17.12,17.12,616104.6116251078,1.2086,1.2086,1.2065,1.2065,616104.6116
2005-10-06 09:50:00,17.12,17.12,17.06,17.07,545680.3116988157,1.2065,1.2065,1.2023,1.203,545680.3117
2005-10-06 09:55:00,17.07,17.1,17.07,17.1,427298.359675478,1.203,1.2051,1.203,1.2051,427298.3597
2005-10-06 10:00:00,17.1,17.11,17.08,17.08,787628.8267830095,1.2051,1.2058,1.2037,1.2037,787628.8268
2005-10-06 10:05:00,17.07,17.08,17.01,17.01,365515.0781450499,1.203,1.2037,1.1987,1.1987,365515.0781
2005-10-06 10:10:00,17.01,17.02,16.99,17.0,513276.49271432543,1.1987,1.1994,1.1973,1.198,513276.4927
2005-10-06 10:15:00,17.0,17.0,16.95,16.95,479576.5209704556,1.198,1.198,1.1945,1.1945,479576.521
2005-10-06 10:20:00,16.96,16.97,16.94,16.97,888728.742014619,1.1952,1.1959,1.1938,1.1959,888728.742
2005-10-06 10:25:00,16.97,16.98,16.97,16.97,710291.712140026,1.1959,1.1966,1.1959,1.1959,710291.7121
2005-10-06 10:30:00,16.98,16.98,16.96,16.97,693441.7262680911,1.1966,1.1966,1.1952,1.1959,693441.7263
2005-10-06 10:35:00,16.97,16.97,16.94,16.96,287745.91258227336,1.1959,1.1959,1.1938,1.1952,287745.9126
2005-10-06 10:40:00,16.96,17.01,16.96,17.0,529262.376746674,1.1952,1.1987,1.1952,1.198,529262.3767
2005-10-06 10:45:00,16.99,17.01,16.99,17.0,467479.09521624586,1.1973,1.1987,1.1973,1.198,467479.0952
2005-10-06 10:50:00,17.0,17.0,16.98,16.99,365515.0781450499,1.198,1.198,1.1966,1.1973,365515.0781
2005-10-06 10:55:00,16.98,16.98,16.97,16.98,297251.0328177238,1.1966,1.1966,1.1959,1.1966,297251.0328
2005-10-06 11:00:00,16.98,16.98,16.94,16.94,346072.78675435577,1.1966,1.1966,1.1938,1.1938,346072.7868
2005-10-06 11:05:00,16.94,16.96,16.94,16.95,379340.70757843246,1.1938,1.1952,1.1938,1.1945,379340.7076
2005-10-06 11:10:00,16.95,16.97,16.95,16.97,340888.17571683734,1.1945,1.1959,1.1945,1.1959,340888.1757
2005-10-06 11:15:00,16.97,17.05,16.97,16.99,505499.57615804777,1.1959,1.2015,1.1959,1.1973,505499.5762
2005-10-06 11:20:00,16.99,17.02,16.99,17.02,585428.9963197904,1.1973,1.1994,1.1973,1.1994,585428.9963
2005-10-06 11:25:00,17.02,17.02,17.0,17.01,970386.3658555344,1.1994,1.1994,1.198,1.1987,970386.3659
2005-10-06 11:30:00,17.01,17.01,17.01,17.01,626473.8337001447,1.1987,1.1987,1.1987,1.1987,626473.8337
2005-10-06 11:35:00,17.01,17.01,17.0,17.0,209112.64517991035,1.1987,1.1987,1.198,1.198,209112.6452
2005-10-06 11:40:00,17.0,17.0,17.0,17.0,747016.0403224484,1.198,1.198,1.198,1.198,747016.0403
2005-10-06 11:45:00,17.0,17.0,17.0,17.0,336999.7174386985,1.198,1.198,1.198,1.198,336999.7174
2005-10-06 11:50:00,17.0,17.01,16.99,17.01,524077.76570915553,1.198,1.1987,1.1973,1.1987,524077.7657
2005-10-06 11:55:00,17.0,17.0,16.99,16.99,597526.422074,1.198,1.198,1.1973,1.1973,597526.4221
2005-10-06 12:00:00,16.99,16.99,16.98,16.99,325766.3935240752,1.1973,1.1973,1.1966,1.1973,325766.3935
2005-10-06 12:05:00,16.99,16.99,16.99,16.99,151649.87284741434,1.1973,1.1973,1.1973,1.1973,151649.8728
2005-10-06 12:10:00,16.99,16.99,16.98,16.98,173252.41883707448,1.1973,1.1973,1.1966,1.1966,173252.4188
2005-10-06 12:15:00,16.98,16.98,16.96,16.97,181893.43723293857,1.1966,1.1966,1.1952,1.1959,181893.4372
2005-10-06 12:20:00,16.96,16.97,16.96,16.97,235899.80220708897,1.1952,1.1959,1.1952,1.1959,235899.8022
2005-10-06 12:25:00,16.97,16.97,16.93,16.93,257070.2972769559,1.1959,1.1959,1.1931,1.1931,257070.2973
2005-10-06 12:30:00,16.92,16.93,16.9,16.91,451493.2111838974,1.1924,1.1931,1.191,1.1917,451493.2112
2005-10-06 12:35:00,16.9,16.92,16.9,16.91,397486.84620974696,1.191,1.1924,1.191,1.1917,397486.8462
2005-10-06 12:40:00,16.91,16.91,16.9,16.91,302867.69477503543,1.1917,1.1917,1.191,1.1917,302867.6948
2005-10-06 12:45:00,16.91,16.93,16.9,16.93,180165.2335537657,1.1917,1.1931,1.191,1.1931,180165.2336
2005-10-06 12:50:00,16.92,16.92,16.91,16.91,340456.12479704415,1.1924,1.1924,1.1917,1.1917,340456.1248
2005-10-06 12:55:00,16.91,16.91,16.9,16.91,523213.6638695691,1.1917,1.1917,1.191,1.1917,523213.6639
2005-10-06 13:00:00,16.91,16.94,16.91,16.93,283857.45430413453,1.1917,1.1938,1.1917,1.1931,283857.4543
2005-10-06 13:05:00,16.93,16.94,16.92,16.93,184053.69183190452,1.1931,1.1938,1.1924,1.1931,184053.6918
2005-10-06 13:10:00,16.93,16.95,16.93,16.94,309780.5094917267,1.1931,1.1945,1.1931,1.1938,309780.5095
2005-10-06 13:15:00,16.94,16.95,16.94,16.95,224666.47829246568,1.1938,1.1945,1.1938,1.1945,224666.4783
2005-10-06 13:20:00,16.95,16.95,16.94,16.94,180597.2844735589,1.1945,1.1945,1.1938,1.1938,180597.2845
2005-10-06 13:25:00,16.94,16.94,16.93,16.94,184485.74275169772,1.1938,1.1938,1.1931,1.1938,184485.7428
2005-10-06 13:30:00,16.94,16.94,16.93,16.94,195719.06666632107,1.1938,1.1938,1.1931,1.1938,195719.0667
2005-10-06 13:35:00,16.95,16.95,16.94,16.95,138256.29433382503,1.1945,1.1945,1.1938,1.1945,138256.2943
2005-10-06 13:40:00,16.95,16.95,16.95,16.95,139552.44709320465,1.1945,1.1945,1.1945,1.1945,139552.4471
2005-10-06 13:45:00,16.95,16.95,16.93,16.93,76905.06372319018,1.1945,1.1945,1.1931,1.1931,76905.0637
2005-10-06 13:50:00,16.93,16.94,16.9,16.91,295522.829138551,1.1931,1.1938,1.191,1.1917,295522.8291
2005-10-06 13:55:00,16.91,16.91,16.89,16.9,274352.334068684,1.1917,1.1917,1.1903,1.191,274352.3341
2005-10-06 14:00:00,16.9,16.9,16.87,16.87,361194.5689471179,1.191,1.191,1.1889,1.1889,361194.5689
2005-10-06 14:05:00,16.88,16.88,16.85,16.85,369835.587342982,1.1896,1.1896,1.1875,1.1875,369835.5873
2005-10-06 14:10:00,16.86,16.88,16.84,16.88,430322.7161140304,1.1882,1.1896,1.1867,1.1896,430322.7161
2005-10-06 14:15:00,16.88,16.88,16.85,16.86,258366.4500363356,1.1896,1.1896,1.1875,1.1882,258366.45
2005-10-06 14:20:00,16.86,16.86,16.85,16.86,226394.6819716385,1.1882,1.1882,1.1875,1.1882,226394.682
2005-10-06 14:25:00,16.86,16.91,16.86,16.9,242812.6169237802,1.1882,1.1917,1.1882,1.191,242812.6169
2005-10-06 14:30:00,16.9,16.91,16.89,16.9,156834.48388493276,1.191,1.1917,1.1903,1.191,156834.4839
2005-10-06 14:35:00,16.9,16.9,16.87,16.89,331815.1064011801,1.191,1.191,1.1889,1.1903,331815.1064
2005-10-06 14:40:00,16.89,16.9,16.88,16.89,314965.1205292451,1.1903,1.191,1.1896,1.1903,314965.1205
2005-10-06 14:45:00,16.89,16.9,16.88,16.89,467047.0442964527,1.1903,1.191,1.1896,1.1903,467047.0443
2005-10-06 14:50:00,16.89,16.9,16.88,16.9,547408.5153779885,1.1903,1.191,1.1896,1.191,547408.5154
2005-10-06 14:55:00,16.9,16.9,16.89,16.9,235035.7003675025,1.191,1.191,1.1903,1.191,235035.7004
2005-10-06 15:00:00,16.9,16.9,16.89,16.9,359466.3652679451,1.191,1.191,1.1903,1.191,359466.3653
2005-10-06 15:05:00,16.9,16.9,16.88,16.88,371995.841941948,1.191,1.191,1.1896,1.1896,371995.8419
2005-10-06 15:10:00,16.88,16.9,16.88,16.9,290338.21810103254,1.1896,1.191,1.1896,1.191,290338.2181
2005-10-06 15:15:00,16.9,16.9,16.88,16.89,858917.228548888,1.191,1.191,1.1896,1.1903,858917.2285
2005-10-06 15:20:00,16.89,16.89,16.85,16.85,352553.55055125384,1.1903,1.1903,1.1875,1.1875,352553.5506
2005-10-06 15:25:00,16.85,16.85,16.81,16.82,646348.1760106321,1.1875,1.1875,1.1846,1.1853,646348.176
2005-10-06 15:30:00,16.82,16.83,16.78,16.78,770346.7899912813,1.1853,1.186,1.1825,1.1825,770346.79
2005-10-06 15:35:00,16.79,16.79,16.69,16.69,1060252.9571725207,1.1832,1.1832,1.1762,1.1762,1060252.9572
2005-10-06 15:40:00,16.7,16.73,16.69,16.73,1022664.527150512,1.1769,1.179,1.1762,1.179,1022664.5272
2005-10-06 15:45:00,16.73,16.74,16.71,16.74,1507857.7100782793,1.179,1.1797,1.1776,1.1797,1507857.7101
2005-10-06 15:50:00,16.74,16.9,16.73,16.85,1454715.4469437152,1.1797,1.191,1.179,1.1875,1454715.4469
2005-10-06 15:55:00,16.85,16.86,16.82,16.85,1314298.8980109242,1.1875,1.1882,1.1853,1.1875,1314298.898
2005-10-07 09:30:00,16.84,16.84,16.79,16.82,880951.8254583414,1.1867,1.1867,1.1832,1.1853,880951.8255
2005-10-07 09:35:00,16.82,16.85,16.82,16.82,463158.5860183138,1.1853,1.1875,1.1853,1.1853,463158.586
2005-10-07 09:40:00,16.84,16.86,16.82,16.86,821760.8494466725,1.1867,1.1882,1.1853,1.1882,821760.8494
2005-10-07 09:45:00,16.85,16.86,16.83,16.84,308484.3567323471,1.1875,1.1882,1.186,1.1867,308484.3567
2005-10-07 09:50:00,16.83,16.83,16.82,16.82,547840.5662977817,1.186,1.186,1.1853,1.1853,547840.5663
2005-10-07 09:55:00,16.82,16.82,16.8,16.81,298115.1346573102,1.1853,1.1853,1.1839,1.1846,298115.1347
2005-10-07 10:00:00,16.8,16.81,16.8,16.8,419521.4431192004,1.1839,1.1846,1.1839,1.1839,419521.4431
2005-10-07 10:05:00,16.8,16.8,16.73,16.73,308484.3567323471,1.1839,1.1839,1.179,1.179,308484.3567
2005-10-07 10:10:00,16.72,16.73,16.54,16.59,1123332.3914623284,1.1783,1.179,1.1656,1.1691,1123332.3915
2005-10-07 10:15:00,16.59,16.63,16.52,16.63,1592971.7412775403,1.1691,1.1719,1.1642,1.1719,1592971.7413
2005-10-07 10:20:00,16.64,16.69,16.62,16.69,1515634.6266345568,1.1727,1.1762,1.1712,1.1762,1515634.6266
2005-10-07 10:25:00,16.69,16.73,16.68,16.71,1027849.1381880305,1.1762,1.179,1.1755,1.1776,1027849.1382
2005-10-07 10:30:00,16.71,16.74,16.71,16.73,581108.4871218583,1.1776,1.1797,1.1776,1.179,581108.4871
2005-10-07 10:35:00,16.73,16.76,16.73,16.74,473527.80809335073,1.179,1.1811,1.179,1.1797,473527.8081
2005-10-07 10:40:00,16.75,16.75,16.71,16.72,375020.1983805004,1.1804,1.1804,1.1776,1.1783,375020.1984
2005-10-07 10:45:00,16.72,16.72,16.66,16.68,668382.7729200854,1.1783,1.1783,1.1741,1.1755,668382.7729
2005-10-07 10:50:00,16.68,16.72,16.68,16.72,405263.7627660246,1.1755,1.1783,1.1755,1.1783,405263.7628
2005-10-07 10:55:00,16.72,16.78,16.71,16.78,277808.74142702966,1.1783,1.1825,1.1776,1.1825,277808.7414
2005-10-07 11:00:00,16.77,16.77,16.74,16.76,215593.4089768084,1.1818,1.1818,1.1797,1.1811,215593.409
2005-10-07 11:05:00,16.76,16.77,16.72,16.72,254910.0426779899,1.1811,1.1818,1.1783,1.1783,254910.0427
2005-10-07 11:10:00,16.72,16.73,16.69,16.69,184485.74275169772,1.1783,1.179,1.1762,1.1762,184485.7428
2005-10-07 11:15:00,16.68,16.69,16.67,16.67,130479.37777754736,1.1755,1.1762,1.1748,1.1748,130479.3778
2005-10-07 11:20:00,16.67,16.7,16.67,16.68,301139.49109586264,1.1748,1.1769,1.1748,1.1755,301139.4911
2005-10-07 11:25:00,16.68,16.68,16.66,16.66,455813.7203818294,1.1755,1.1755,1.1741,1.1741,455813.7204
2005-10-07 11:30:00,16.66,16.68,16.66,16.68,235467.7512872957,1.1741,1.1755,1.1741,1.1755,235467.7513
2005-10-07 11:35:00,16.67,16.69,16.66,16.69,156834.48388493276,1.1748,1.1762,1.1741,1.1762,156834.4839
2005-10-07 11:40:00,16.69,16.71,16.68,16.71,104124.27167016198,1.1762,1.1776,1.1755,1.1776,104124.2717
2005-10-07 11:45:00,16.71,16.71,16.67,16.68,187510.09919025016,1.1776,1.1776,1.1748,1.1755,187510.0992
2005-10-07 11:50:00,16.68,16.72,16.68,16.71,302867.69477503543,1.1755,1.1783,1.1755,1.1776,302867.6948
2005-10-07 11:55:00,16.72,16.72,16.7,16.72,386253.52229512366,1.1783,1.1783,1.1769,1.1783,386253.5223
2005-10-07 12:00:00,16.72,16.73,16.71,16.73,243676.7187633666,1.1783,1.179,1.1776,1.179,243676.7188
2005-10-07 12:05:00,16.73,16.75,16.72,16.74,295522.829138551,1.179,1.1804,1.1783,1.1797,295522.8291
2005-10-07 12:10:00,16.74,16.77,16.73,16.77,239788.26048522777,1.1797,1.1818,1.179,1.1818,239788.2605
2005-10-07 12:15:00,16.77,16.82,16.77,16.8,398782.99896912655,1.1818,1.1853,1.1818,1.1839,398782.999
2005-10-07 12:20:00,16.79,16.79,16.73,16.73,355145.856070013,1.1832,1.1832,1.179,1.179,355145.8561
2005-10-07 12:25:00,16.73,16.73,16.7,16.71,311076.66225110635,1.179,1.179,1.1769,1.1776,311076.6623
2005-10-07 12:30:00,16.71,16.73,16.71,16.72,485193.1829277672,1.1776,1.179,1.1776,1.1783,485193.1829
2005-10-07 12:35:00,16.73,16.73,16.7,16.71,233307.49668832973,1.179,1.179,1.1769,1.1776,233307.4967
2005-10-07 12:40:00,16.71,16.75,16.7,16.75,136960.1415744454,1.1776,1.1804,1.1769,1.1804,136960.1416
2005-10-07 12:45:00,16.75,16.76,16.75,16.76,136096.03973485902,1.1804,1.1811,1.1804,1.1811,136096.0397
2005-10-07 12:50:00,16.76,16.76,16.74,16.75,141712.70169217067,1.1811,1.1811,1.1797,1.1804,141712.7017
2005-10-07 12:55:00,16.75,16.78,16.75,16.77,116221.69742437168,1.1804,1.1825,1.1804,1.1818,116221.6974
2005-10-07 13:00:00,16.77,16.78,16.76,16.76,134367.8360556862,1.1818,1.1825,1.1811,1.1811,134367.8361
2005-10-07 13:05:00,16.76,16.78,16.75,16.77,162451.1458422444,1.1811,1.1825,1.1804,1.1818,162451.1458
2005-10-07 13:10:00,16.78,16.78,16.77,16.78,141712.70169217067,1.1825,1.1825,1.1818,1.1825,141712.7017
2005-10-07 13:15:00,16.79,16.79,16.78,16.78,282129.2506249617,1.1832,1.1832,1.1825,1.1825,282129.2506
2005-10-07 13:20:00,16.78,16.79,16.78,16.79,60487.12877104845,1.1825,1.1832,1.1825,1.1832,60487.1288
2005-10-07 13:25:00,16.79,16.81,16.78,16.79,342616.37939601013,1.1832,1.1846,1.1825,1.1832,342616.3794
2005-10-07 13:30:00,16.79,16.79,16.78,16.78,368107.3836638092,1.1832,1.1832,1.1825,1.1825,368107.3837
2005-10-07 13:35:00,16.78,16.79,16.78,16.78,233307.49668832973,1.1825,1.1832,1.1825,1.1825,233307.4967
2005-10-07 13:40:00,16.78,16.81,16.78,16.78,177140.8771152133,1.1825,1.1846,1.1825,1.1825,177140.8771
2005-10-07 13:45:00,16.78,16.79,16.77,16.78,172820.36791728128,1.1825,1.1832,1.1818,1.1825,172820.3679
2005-10-07 13:50:00,16.79,16.79,16.75,16.76,271760.02854992484,1.1832,1.1832,1.1804,1.1811,271760.0285
2005-10-07 13:55:00,16.75,16.75,16.73,16.75,384957.3695357441,1.1804,1.1804,1.179,1.1804,384957.3695
2005-10-07 14:00:00,16.75,16.77,16.75,16.76,673135.3330378106,1.1804,1.1818,1.1804,1.1811,673135.333
2005-10-07 14:05:00,16.75,16.76,16.71,16.71,222506.2236934997,1.1804,1.1811,1.1776,1.1776,222506.2237
2005-10-07 14:10:00,16.71,16.73,16.7,16.73,279104.8941864093,1.1776,1.179,1.1769,1.179,279104.8942
2005-10-07 14:15:00,16.73,16.73,16.72,16.73,150785.77100782792,1.179,1.179,1.1783,1.179,150785.771
2005-10-07 14:20:00,16.73,16.76,16.72,16.74,1429224.4426759162,1.179,1.1811,1.1783,1.1797,1429224.4427
2005-10-07 14:25:00,16.75,16.75,16.71,16.72,268735.6721113724,1.1804,1.1804,1.1776,1.1783,268735.6721
2005-10-07 14:30:00,16.72,16.75,16.72,16.74,405263.7627660246,1.1783,1.1804,1.1783,1.1797,405263.7628
2005-10-07 14:35:00,16.74,16.76,16.74,16.76,327062.5462834548,1.1797,1.1811,1.1797,1.1811,327062.5463
2005-10-07 14:40:00,16.75,16.79,16.75,16.79,404831.7118462314,1.1804,1.1832,1.1804,1.1832,404831.7118
2005-10-07 14:45:00,16.78,16.79,16.77,16.77,170228.06239852207,1.1825,1.1832,1.1818,1.1818,170228.0624
2005-10-07 14:50:00,16.77,16.78,16.75,16.77,568146.9595280623,1.1818,1.1825,1.1804,1.1818,568146.9595
2005-10-07 14:55:00,16.77,16.78,16.76,16.78,391870.18425243534,1.1818,1.1825,1.1811,1.1825,391870.1843
2005-10-07 15:00:00,16.78,16.78,16.75,16.75,330951.00456159364,1.1825,1.1825,1.1804,1.1804,330951.0046
2005-10-07 15:05:00,16.75,16.79,16.74,16.78,632090.4956574563,1.1804,1.1832,1.1797,1.1825,632090.4957
2005-10-07 15:10:00,16.78,16.78,16.77,16.78,409152.22104416345,1.1825,1.1825,1.1818,1.1825,409152.221
2005-10-07 15:15:00,16.78,16.78,16.78,16.78,567714.9086082691,1.1825,1.1825,1.1825,1.1825,567714.9086
2005-10-07 15:20:00,16.78,16.81,16.78,16.78,1140614.4282540565,1.1825,1.1846,1.1825,1.1825,1140614.4283
2005-10-07 15:25:00,16.76,16.78,16.75,16.76,406127.864605611,1.1811,1.1825,1.1804,1.1811,406127.8646
2005-10-07 15:30:00,16.76,16.79,16.76,16.79,387549.6750545033,1.1811,1.1832,1.1811,1.1832,387549.6751
2005-10-07 15:35:00,16.79,16.79,16.77,16.77,351257.39779187425,1.1832,1.1832,1.1818,1.1818,351257.3978
2005-10-07 15:40:00,16.76,16.81,16.75,16.8,474391.9099329371,1.1811,1.1846,1.1804,1.1839,474391.9099
2005-10-07 15:45:00,16.8,16.8,16.79,16.8,429458.614274444,1.1839,1.1839,1.1832,1.1839,429458.6143
2005-10-07 15:50:00,16.8,16.8,16.78,16.79,555617.4828540593,1.1839,1.1839,1.1825,1.1832,555617.4829
2005-10-07 15:55:00,16.79,16.79,16.77,16.78,1167833.6362010282,1.1832,1.1832,1.1818,1.1825,1167833.6362
2005-10-10 09:30:00,16.8,16.83,16.1,16.76,860213.3813082676,1.1839,1.186,1.1346,1.1811,860213.3813
2005-10-10 09:35:00,16.76,16.83,16.76,16.82,708131.45754106,1.1811,1.186,1.1811,1.1853,708131.4575
2005-10-10 09:40:00,16.83,16.83,16.76,16.76,460998.33141934784,1.186,1.186,1.1811,1.1811,460998.3314
2005-10-10 09:45:00,16.76,16.77,16.71,16.73,647644.3287700117,1.1811,1.1818,1.1776,1.179,647644.3288
2005-10-10 09:50:00,16.73,16.75,16.73,16.73,508955.9835163934,1.179,1.1804,1.179,1.179,508955.9835
2005-10-10 09:55:00,16.74,16.75,16.73,16.75,468775.2479756255,1.1797,1.1804,1.179,1.1804,468775.248
2005-10-10 10:00:00,16.75,16.75,16.66,16.66,330518.95364180044,1.1804,1.1804,1.1741,1.1741,330518.9536
2005-10-10 10:05:00,16.66,16.71,16.66,16.69,273920.2831488908,1.1741,1.1776,1.1741,1.1762,273920.2831
2005-10-10 10:10:00,16.69,16.69,16.66,16.67,309348.4585719335,1.1762,1.1762,1.1741,1.1748,309348.4586
2005-10-10 10:15:00,16.67,16.68,16.67,16.68,177572.9280350065,1.1748,1.1755,1.1748,1.1755,177572.928
2005-10-10 10:20:00,16.68,16.7,16.67,16.68,326198.4444438684,1.1755,1.1769,1.1748,1.1755,326198.4444
2005-10-10 10:25:00,16.67,16.69,16.66,16.69,638139.2085345612,1.1748,1.1762,1.1741,1.1762,638139.2085
2005-10-10 10:30:00,16.69,16.72,16.69,16.71,756953.211477692,1.1762,1.1783,1.1762,1.1776,756953.2115
2005-10-10 10:35:00,16.71,16.72,16.7,16.71,515004.6963934982,1.1776,1.1783,1.1769,1.1776,515004.6964
2005-10-10 10:40:00,16.72,16.73,16.72,16.72,446308.6001463789,1.1783,1.179,1.1783,1.1783,446308.6001
2005-10-10 10:45:00,16.72,16.74,16.72,16.72,550864.9227363341,1.1783,1.1797,1.1783,1.1783,550864.9227
2005-10-10 10:50:00,16.72,16.72,16.71,16.71,282993.35246454814,1.1783,1.1783,1.1776,1.1776,282993.3525
2005-10-10 10:55:00,16.71,16.72,16.69,16.72,155538.33112555317,1.1776,1.1783,1.1762,1.1783,155538.3311
2005-10-10 11:00:00,16.72,16.74,16.72,16.73,449765.00750472455,1.1783,1.1797,1.1783,1.179,449765.0075
2005-10-10 11:05:00,16.74,16.74,16.73,16.73,394894.5406909877,1.1797,1.1797,1.179,1.179,394894.5407
2005-10-10 11:10:00,16.73,16.74,16.73,16.73,282561.3015447549,1.179,1.1797,1.179,1.179,282561.3015
2005-10-10 11:15:00,16.73,16.74,16.72,16.72,266143.3665926132,1.179,1.1797,1.1783,1.1783,266143.3666
2005-10-10 11:20:00,16.72,16.74,16.72,16.74,371563.7910221548,1.1783,1.1797,1.1783,1.1797,371563.791
2005-10-10 11:25:00,16.74,16.75,16.73,16.74,413472.7302420955,1.1797,1.1804,1.179,1.1797,413472.7302
2005-10-10 11:30:00,16.74,16.75,16.72,16.72,227258.7838112249,1.1797,1.1804,1.1783,1.1783,227258.7838
2005-10-10 11:35:00,16.72,16.74,16.72,16.73,179733.18263397255,1.1783,1.1797,1.1783,1.179,179733.1826
2005-10-10 11:40:00,16.73,16.75,16.72,16.73,190534.45562880265,1.179,1.1804,1.1783,1.179,190534.4556
2005-10-10 11:45:00,16.73,16.74,16.72,16.74,117517.85018375127,1.179,1.1797,1.1783,1.1797,117517.8502
2005-10-10 11:50:00,16.74,16.76,16.72,16.75,281265.1487853753,1.1797,1.1811,1.1783,1.1804,281265.1488
2005-10-10 11:55:00,16.75,16.75,16.73,16.74,247997.22796129863,1.1804,1.1804,1.179,1.1797,247997.228
2005-10-10 12:00:00,16.74,16.75,16.74,16.75,239356.20956543452,1.1797,1.1804,1.1797,1.1804,239356.2096
2005-10-10 12:05:00,16.75,16.75,16.74,16.74,255342.0935977831,1.1804,1.1804,1.1797,1.1797,255342.0936
2005-10-10 12:10:00,16.75,16.75,16.73,16.73,145169.10905051627,1.1804,1.1804,1.179,1.179,145169.1091
2005-10-10 12:15:00,16.73,16.75,16.72,16.75,165043.45136100362,1.179,1.1804,1.1783,1.1804,165043.4514
2005-10-10 12:20:00,16.75,16.78,16.74,16.77,290770.26902082574,1.1804,1.1825,1.1797,1.1818,290770.269
2005-10-10 12:25:00,16.77,16.77,16.75,16.77,153810.12744638036,1.1818,1.1818,1.1804,1.1818,153810.1274
2005-10-10 12:30:00,16.76,16.77,16.75,16.76,198743.42310487348,1.1811,1.1818,1.1804,1.1811,198743.4231
2005-10-10 12:35:00,16.76,16.76,16.75,16.76,363786.87446587713,1.1811,1.1811,1.1804,1.1811,363786.8745
2005-10-10 12:40:00,16.76,16.76,16.74,16.75,231147.2420893637,1.1811,1.1811,1.1797,1.1804,231147.2421
2005-10-10 12:45:00,16.75,16.75,16.74,16.75,174548.5715964541,1.1804,1.1804,1.1797,1.1804,174548.5716
2005-10-10 12:50:00,16.75,16.79,16.75,16.78,583268.7417208244,1.1804,1.1832,1.1804,1.1825,583268.7417
2005-10-10 12:55:00,16.78,16.78,16.76,16.76,285153.6070635141,1.1825,1.1825,1.1811,1.1811,285153.6071
2005-10-10 13:00:00,16.76,16.76,16.75,16.76,216457.5108163948,1.1811,1.1811,1.1804,1.1811,216457.5108
2005-10-10 13:05:00,16.76,16.76,16.74,16.75,281697.1997051685,1.1811,1.1811,1.1797,1.1804,281697.1997
2005-10-10 13:10:00,16.74,16.75,16.74,16.74,182757.53907252496,1.1797,1.1804,1.1797,1.1797,182757.5391
2005-10-10 13:15:00,16.75,16.75,16.74,16.74,217753.66357577444,1.1804,1.1804,1.1797,1.1797,217753.6636
2005-10-10 13:20:00,16.74,16.74,16.73,16.73,319717.6806469704,1.1797,1.1797,1.179,1.179,319717.6806
2005-10-10 13:25:00,16.73,16.74,16.72,16.73,243676.7187633666,1.179,1.1797,1.1783,1.179,243676.7188
2005-10-10 13:30:00,16.73,16.74,16.73,16.73,241948.51508419384,1.179,1.1797,1.179,1.179,241948.5151
2005-10-10 13:35:00,16.73,16.74,16.73,16.73,326630.4953636616,1.179,1.1797,1.179,1.179,326630.4954
2005-10-10 13:40:00,16.73,16.74,16.72,16.73,198311.37218508028,1.179,1.1797,1.1783,1.179,198311.3722
2005-10-10 13:45:00,16.73,16.73,16.71,16.72,496858.5577621837,1.179,1.179,1.1776,1.1783,496858.5578
2005-10-10 13:50:00,16.72,16.72,16.71,16.71,188374.2010298366,1.1783,1.1783,1.1776,1.1776,188374.201
2005-10-10 13:55:00,16.71,16.72,16.71,16.72,134799.8869754794,1.1776,1.1783,1.1776,1.1783,134799.887
2005-10-10 14:00:00,16.72,16.72,16.71,16.72,298979.2364968966,1.1783,1.1783,1.1776,1.1783,298979.2365
2005-10-10 14:05:00,16.72,16.73,16.71,16.72,495994.4559225973,1.1783,1.179,1.1776,1.1783,495994.4559
2005-10-10 14:10:00,16.72,16.73,16.71,16.72,308484.3567323471,1.1783,1.179,1.1776,1.1783,308484.3567
2005-10-10 14:15:00,16.72,16.72,16.7,16.71,314533.0696094519,1.1783,1.1783,1.1769,1.1776,314533.0696
2005-10-10 14:20:00,16.7,16.71,16.68,16.69,321877.9352459364,1.1769,1.1776,1.1755,1.1762,321877.9352
2005-10-10 14:25:00,16.69,16.69,16.65,16.65,283857.45430413453,1.1762,1.1762,1.1734,1.1734,283857.4543
2005-10-10 14:30:00,16.66,16.66,16.64,16.64,218185.71449556763,1.1741,1.1741,1.1727,1.1727,218185.7145
2005-10-10 14:35:00,16.64,16.66,16.64,16.65,326630.4953636616,1.1727,1.1741,1.1727,1.1734,326630.4954
2005-10-10 14:40:00,16.65,16.68,16.64,16.68,418225.2903598207,1.1734,1.1755,1.1727,1.1755,418225.2904
2005-10-10 14:45:00,16.68,16.68,16.64,16.64,271760.02854992484,1.1755,1.1755,1.1727,1.1727,271760.0285
2005-10-10 14:50:00,16.63,16.65,16.58,16.65,629930.2410584902,1.1719,1.1734,1.1684,1.1734,629930.2411
2005-10-10 14:55:00,16.65,16.65,16.61,16.61,249725.43164047145,1.1734,1.1734,1.1705,1.1705,249725.4316
2005-10-10 15:00:00,16.61,16.61,16.58,16.59,365083.0272252567,1.1705,1.1705,1.1684,1.1691,365083.0272
2005-10-10 15:05:00,16.58,16.6,16.56,16.59,329654.85180221405,1.1684,1.1698,1.167,1.1691,329654.8518
2005-10-10 15:10:00,16.59,16.6,16.58,16.58,619128.9680636602,1.1691,1.1698,1.1684,1.1684,619128.9681
2005-10-10 15:15:00,16.58,16.59,16.56,16.56,314965.1205292451,1.1684,1.1691,1.167,1.167,314965.1205
2005-10-10 15:20:00,16.56,16.58,16.55,16.58,298115.1346573102,1.167,1.1684,1.1663,1.1684,298115.1347
2005-10-10 15:25:00,16.58,16.59,16.56,16.57,281697.1997051685,1.1684,1.1691,1.167,1.1677,281697.1997
2005-10-10 15:30:00,16.57,16.57,16.55,16.57,366379.1799846363,1.1677,1.1677,1.1663,1.1677,366379.18
2005-10-10 15:35:00,16.57,16.6,16.56,16.6,442852.1927880333,1.1677,1.1698,1.167,1.1698,442852.1928
2005-10-10 15:40:00,16.6,16.61,16.58,16.6,708563.5084608532,1.1698,1.1705,1.1684,1.1698,708563.5085
2005-10-10 15:45:00,16.6,16.63,16.6,16.6,540927.7515810904,1.1698,1.1719,1.1698,1.1698,540927.7516
2005-10-10 15:50:00,16.6,16.6,16.57,16.57,441556.0400286537,1.1698,1.1698,1.1677,1.1677,441556.04
2005-10-10 15:55:00,16.57,16.57,16.54,16.55,1003222.235759818,1.1677,1.1677,1.1656,1.1663,1003222.2358
2005-10-11 09:30:00,16.65,16.7,16.63,16.69,1234801.5287689748,1.1734,1.1769,1.1719,1.1762,1234801.5288
2005-10-11 09:35:00,16.69,16.73,16.68,16.72,390141.9805732625,1.1762,1.179,1.1755,1.1783,390141.9806
2005-10-11 09:40:00,16.72,16.75,16.72,16.75,304595.8984542083,1.1783,1.1804,1.1783,1.1804,304595.8985
2005-10-11 09:45:00,16.75,16.78,16.74,16.77,2176240.4829983646,1.1804,1.1825,1.1797,1.1818,2176240.483
2005-10-11 09:50:00,16.77,16.77,16.74,16.74,378908.6566586392,1.1818,1.1818,1.1797,1.1797,378908.6567
2005-10-11 09:55:00,16.74,16.74,16.7,16.71,453221.4148630702,1.1797,1.1797,1.1769,1.1776,453221.4149
2005-10-11 10:00:00,16.7,16.71,16.66,16.66,887864.6401750327,1.1769,1.1776,1.1741,1.1741,887864.6402
2005-10-11 10:05:00,16.67,16.68,16.66,16.68,250589.53348005787,1.1748,1.1755,1.1741,1.1755,250589.5335
2005-10-11 10:10:00,16.68,16.7,16.68,16.68,325766.3935240752,1.1755,1.1769,1.1755,1.1755,325766.3935
2005-10-11 10:15:00,16.68,16.71,16.68,16.7,197879.3212652871,1.1755,1.1776,1.1755,1.1769,197879.3213
2005-10-11 10:20:00,16.71,16.72,16.68,16.68,276512.58866765007,1.1776,1.1783,1.1755,1.1755,276512.5887
2005-10-11 10:25:00,16.68,16.69,16.66,16.67,594502.0656354476,1.1755,1.1762,1.1741,1.1748,594502.0656
2005-10-11 10:30:00,16.67,16.71,16.67,16.71,204792.13598197832,1.1748,1.1776,1.1748,1.1776,204792.136
2005-10-11 10:35:00,16.71,16.72,16.69,16.7,224234.42737267248,1.1776,1.1783,1.1762,1.1769,224234.4274
2005-10-11 10:40:00,16.7,16.73,16.7,16.71,768186.5353923154,1.1769,1.179,1.1769,1.1776,768186.5354
2005-10-11 10:45:00,16.71,16.73,16.71,16.72,454085.5167026566,1.1776,1.179,1.1776,1.1783,454085.5167
2005-10-11 10:50:00,16.71,16.73,16.71,16.73,324470.2407646956,1.1776,1.179,1.1776,1.179,324470.2408
2005-10-11 10:55:00,16.72,16.73,16.72,16.73,378476.605738846,1.1783,1.179,1.1783,1.179,378476.6057
2005-10-11 11:00:00,16.73,16.73,16.7,16.73,355145.856070013,1.179,1.179,1.1769,1.179,355145.8561
2005-10-11 11:05:00,16.73,16.73,16.71,16.72,515868.7982330847,1.179,1.179,1.1776,1.1783,515868.7982
2005-10-11 11:10:00,16.72,16.73,16.71,16.71,260958.7555550948,1.1783,1.179,1.1776,1.1776,260958.7556
2005-10-11 11:15:00,16.71,16.73,16.71,16.73,243244.6678435734,1.1776,1.179,1.1776,1.179,243244.6678
2005-10-11 11:20:00,16.73,16.73,16.72,16.73,157698.5857245192,1.179,1.179,1.1783,1.179,157698.5857
2005-10-11 11:25:00,16.72,16.73,16.71,16.72,300275.38925627625,1.1783,1.179,1.1776,1.1783,300275.3893
2005-10-11 11:30:00,16.72,16.72,16.71,16.72,423409.9013973392,1.1783,1.1783,1.1776,1.1783,423409.9014
2005-10-11 11:35:00,16.72,16.73,16.72,16.73,293794.6254593782,1.1783,1.179,1.1783,1.179,293794.6255
2005-10-11 11:40:00,16.73,16.75,16.73,16.74,301139.49109586264,1.179,1.1804,1.179,1.1797,301139.4911
2005-10-11 11:45:00,16.74,16.76,16.7,16.71,401375.3044878858,1.1797,1.1811,1.1769,1.1776,401375.3045
2005-10-11 11:50:00,16.71,16.75,16.69,16.74,178004.97895479974,1.1776,1.1804,1.1762,1.1797,178004.979
2005-10-11 11:55:00,16.74,16.74,16.7,16.72,345208.6849147694,1.1797,1.1797,1.1769,1.1783,345208.6849
2005-10-11 12:00:00,16.72,16.72,16.7,16.72,166771.65504017644,1.1783,1.1783,1.1769,1.1783,166771.655
2005-10-11 12:05:00,16.71,16.71,16.7,16.7,96779.40603367751,1.1776,1.1776,1.1769,1.1769,96779.406
2005-10-11 12:10:00,16.7,16.71,16.69,16.71,349097.1431929082,1.1769,1.1776,1.1762,1.1776,349097.1432
2005-10-11 12:15:00,16.71,16.73,16.71,16.71,325334.342604282,1.1776,1.179,1.1776,1.1776,325334.3426
2005-10-11 12:20:00,16.71,16.73,16.71,16.73,478280.368211076,1.1776,1.179,1.1776,1.179,478280.3682
2005-10-11 12:25:00,16.73,16.73,16.72,16.72,154242.17836617355,1.179,1.179,1.1783,1.1783,154242.1784
2005-10-11 12:30:00,16.72,16.72,16.72,16.72,203928.034142392,1.1783,1.1783,1.1783,1.1783,203928.0341
2005-10-11 12:35:00,16.71,16.72,16.71,16.72,319717.6806469704,1.1776,1.1783,1.1776,1.1783,319717.6806
2005-10-11 12:40:00,16.72,16.72,16.71,16.72,195287.01574652785,1.1783,1.1783,1.1776,1.1783,195287.0157
2005-10-11 12:45:00,16.72,16.73,16.72,16.73,343480.4812355966,1.1783,1.179,1.1783,1.179,343480.4812
2005-10-11 12:50:00,16.72,16.73,16.71,16.72,108876.83178788722,1.1783,1.179,1.1776,1.1783,108876.8318
2005-10-11 12:55:00,16.72,16.73,16.71,16.72,116221.69742437168,1.1783,1.179,1.1776,1.1783,116221.6974
2005-10-11 13:00:00,16.72,16.72,16.71,16.72,190102.40470900945,1.1783,1.1783,1.1776,1.1783,190102.4047
2005-10-11 13:05:00,16.72,16.74,16.71,16.74,224234.42737267248,1.1783,1.1797,1.1776,1.1797,224234.4274
2005-10-11 13:10:00,16.74,16.75,16.72,16.72,127455.02133899496,1.1797,1.1804,1.1783,1.1783,127455.0213
2005-10-11 13:15:00,16.73,16.74,16.72,16.74,78201.21648256978,1.179,1.1797,1.1783,1.1797,78201.2165
2005-10-11 13:20:00,16.74,16.75,16.73,16.73,89866.59131698628,1.1797,1.1804,1.179,1.179,89866.5913
2005-10-11 13:25:00,16.74,16.75,16.74,16.75,89434.54039719306,1.1797,1.1804,1.1797,1.1804,89434.5404
2005-10-11 13:30:00,16.74,16.75,16.72,16.75,71288.40176587853,1.1797,1.1804,1.1783,1.1804,71288.4018
2005-10-11 13:35:00,16.75,16.75,16.73,16.74,136960.1415744454,1.1804,1.1804,1.179,1.1797,136960.1416
2005-10-11 13:40:00,16.73,16.74,16.72,16.74,97643.50787326392,1.179,1.1797,1.1783,1.1797,97643.5079
2005-10-11 13:45:00,16.73,16.74,16.72,16.74,74312.75820443095,1.179,1.1797,1.1783,1.1797,74312.7582
2005-10-11 13:50:00,16.73,16.75,16.73,16.73,108012.7299483008,1.179,1.1804,1.179,1.179,108012.7299
2005-10-11 13:55:00,16.73,16.75,16.72,16.74,181029.3353933521,1.179,1.1804,1.1783,1.1797,181029.3354
2005-10-11 14:00:00,16.74,16.75,16.7,16.74,247133.12612171224,1.1797,1.1804,1.1769,1.1797,247133.1261
2005-10-11 14:05:00,16.74,16.75,16.71,16.75,229419.0384101909,1.1797,1.1804,1.1776,1.1804,229419.0384
2005-10-11 14:10:00,16.74,16.8,16.72,16.79,533150.8350248127,1.1797,1.1839,1.1783,1.1832,533150.835
2005-10-11 14:15:00,16.78,16.82,16.76,16.8,513708.5436341186,1.1825,1.1853,1.1811,1.1839,513708.5436
2005-10-11 14:20:00,16.8,16.82,16.79,16.82,187078.048270457,1.1839,1.1853,1.1832,1.1853,187078.0483
2005-10-11 14:25:00,16.82,16.83,16.82,16.82,253613.88991861028,1.1853,1.186,1.1853,1.1853,253613.8899
2005-10-11 14:30:00,16.82,16.83,16.8,16.82,301571.54201565584,1.1853,1.186,1.1839,1.1853,301571.542
2005-10-11 14:35:00,16.82,16.84,16.82,16.82,319285.6297271772,1.1853,1.1867,1.1853,1.1853,319285.6297
2005-10-11 14:40:00,16.82,16.82,16.77,16.79,305892.05121358787,1.1853,1.1853,1.1818,1.1832,305892.0512
2005-10-11 14:45:00,16.79,16.8,16.78,16.79,146465.2618098959,1.1832,1.1839,1.1825,1.1832,146465.2618
2005-10-11 14:50:00,16.79,16.8,16.79,16.8,183189.58999231816,1.1832,1.1839,1.1832,1.1839,183189.59
2005-10-11 14:55:00,16.8,16.8,16.76,16.78,177140.8771152133,1.1839,1.1839,1.1811,1.1825,177140.8771
2005-10-11 15:00:00,16.77,16.8,16.76,16.78,183189.58999231816,1.1818,1.1839,1.1811,1.1825,183189.59
2005-10-11 15:05:00,16.78,16.79,16.78,16.78,204360.0850621852,1.1825,1.1832,1.1825,1.1825,204360.0851
2005-10-11 15:10:00,16.78,16.78,16.76,16.78,260526.70463530155,1.1825,1.1825,1.1811,1.1825,260526.7046
2005-10-11 15:15:00,16.78,16.79,16.77,16.77,155538.33112555317,1.1825,1.1832,1.1818,1.1818,155538.3311
2005-10-11 15:20:00,16.77,16.78,16.69,16.69,295090.7782187578,1.1818,1.1825,1.1762,1.1762,295090.7782
2005-10-11 15:25:00,16.69,16.72,16.69,16.71,500747.01604032255,1.1762,1.1783,1.1762,1.1776,500747.016
2005-10-11 15:30:00,16.71,16.71,16.66,16.66,372859.9437815344,1.1776,1.1776,1.1741,1.1741,372859.9438
2005-10-11 15:35:00,16.66,16.68,16.65,16.66,404831.7118462314,1.1741,1.1755,1.1734,1.1741,404831.7118
2005-10-11 15:40:00,16.66,16.69,16.66,16.68,267439.5193519928,1.1741,1.1762,1.1741,1.1755,267439.5194
2005-10-11 15:45:00,16.68,16.72,16.67,16.7,528398.2749070876,1.1755,1.1783,1.1748,1.1769,528398.2749
2005-10-11 15:50:00,16.7,16.72,16.69,16.69,374156.096540914,1.1769,1.1783,1.1762,1.1762,374156.0965
2005-10-11 15:55:00,16.69,16.7,16.67,16.68,588885.403678136,1.1762,1.1769,1.1748,1.1755,588885.4037
2005-10-12 09:30:00,16.85,16.86,16.84,16.86,1022664.527150512,1.1875,1.1882,1.1867,1.1882,1022664.5272
2005-10-12 09:35:00,16.85,16.87,16.84,16.84,476120.11361211,1.1875,1.1889,1.1867,1.1867,476120.1136
2005-10-12 09:40:00,16.84,16.85,16.81,16.81,248861.32980088505,1.1867,1.1875,1.1846,1.1846,248861.3298
2005-10-12 09:45:00,16.81,16.84,16.8,16.82,419953.4940389936,1.1846,1.1867,1.1839,1.1853,419953.494
2005-10-12 09:50:00,16.83,16.83,16.81,16.82,219913.91817474045,1.186,1.186,1.1846,1.1853,219913.9182
2005-10-12 09:55:00,16.82,16.84,16.82,16.83,532286.7331852263,1.1853,1.1867,1.1853,1.186,532286.7332
2005-10-12 10:00:00,16.83,16.85,16.82,16.84,494266.2522434245,1.186,1.1875,1.1853,1.1867,494266.2522
2005-10-12 10:05:00,16.84,16.85,16.76,16.76,374588.1474607072,1.1867,1.1875,1.1811,1.1811,374588.1475
2005-10-12 10:10:00,16.73,16.76,16.69,16.69,387549.6750545033,1.179,1.1811,1.1762,1.1762,387549.6751
2005-10-12 10:15:00,16.69,16.72,16.68,16.72,1683270.3835143198,1.1762,1.1783,1.1755,1.1783,1683270.3835
2005-10-12 10:20:00,16.72,16.72,16.65,16.66,494266.2522434245,1.1783,1.1783,1.1734,1.1741,494266.2522
2005-10-12 10:25:00,16.66,16.68,16.58,16.65,572035.417806201,1.1741,1.1755,1.1684,1.1734,572035.4178
2005-10-12 10:30:00,16.66,16.66,16.62,16.63,474823.9608527303,1.1741,1.1741,1.1712,1.1719,474823.9609
2005-10-12 10:35:00,16.63,16.64,16.61,16.62,377180.4529794664,1.1719,1.1727,1.1705,1.1712,377180.453
2005-10-12 10:40:00,16.62,16.67,16.6,16.67,353417.65239084023,1.1712,1.1748,1.1698,1.1748,353417.6524
2005-10-12 10:45:00,16.67,16.67,16.63,16.67,248429.27888109183,1.1748,1.1748,1.1719,1.1748,248429.2789
2005-10-12 10:50:00,16.67,16.67,16.61,16.64,360762.5180273247,1.1748,1.1748,1.1705,1.1727,360762.518
2005-10-12 10:55:00,16.64,16.66,16.64,16.64,292498.4726999986,1.1727,1.1741,1.1727,1.1727,292498.4727
2005-10-12 11:00:00,16.64,16.65,16.6,16.6,214297.2562174288,1.1727,1.1734,1.1698,1.1698,214297.2562
2005-10-12 11:05:00,16.6,16.63,16.59,16.6,244540.82060295303,1.1698,1.1719,1.1691,1.1698,244540.8206
2005-10-12 11:10:00,16.6,16.63,16.6,16.63,358602.26342835865,1.1698,1.1719,1.1698,1.1719,358602.2634
2005-10-12 11:15:00,16.63,16.64,16.6,16.62,272192.07946971804,1.1719,1.1727,1.1698,1.1712,272192.0795
2005-10-12 11:20:00,16.62,16.65,16.61,16.62,198743.42310487348,1.1712,1.1734,1.1705,1.1712,198743.4231
2005-10-12 11:25:00,16.62,16.65,16.61,16.63,179301.13171417933,1.1712,1.1734,1.1705,1.1719,179301.1317
2005-10-12 11:30:00,16.63,16.67,16.63,16.67,233739.54760812293,1.1719,1.1748,1.1719,1.1748,233739.5476
2005-10-12 11:35:00,16.67,16.68,16.63,16.64,241084.4132446074,1.1748,1.1755,1.1719,1.1727,241084.4132
2005-10-12 11:40:00,16.63,16.64,16.6,16.6,215161.3580570152,1.1719,1.1727,1.1698,1.1698,215161.3581
2005-10-12 11:45:00,16.6,16.61,16.57,16.58,247565.17704150543,1.1698,1.1705,1.1677,1.1684,247565.177
2005-10-12 11:50:00,16.58,16.58,16.52,16.53,328790.74996262765,1.1684,1.1684,1.1642,1.1649,328790.75
2005-10-12 11:55:00,16.53,16.54,16.51,16.53,263983.1119936472,1.1649,1.1656,1.1635,1.1649,263983.112
2005-10-12 12:00:00,16.52,16.53,16.5,16.52,203063.9323028055,1.1642,1.1649,1.1628,1.1642,203063.9323
2005-10-12 12:05:00,16.52,16.57,16.52,16.56,273488.23222909763,1.1642,1.1677,1.1642,1.167,273488.2322
2005-10-12 12:10:00,16.56,16.56,16.54,16.55,122270.41030147651,1.167,1.167,1.1656,1.1663,122270.4103
2005-10-12 12:15:00,16.55,16.57,16.54,16.57,378044.5548190528,1.1663,1.1677,1.1656,1.1677,378044.5548
2005-10-12 12:20:00,16.57,16.57,16.55,16.55,221642.12185391324,1.1677,1.1677,1.1663,1.1663,221642.1219
2005-10-12 12:25:00,16.55,16.56,16.54,16.56,95915.30419409112,1.1663,1.167,1.1656,1.167,95915.3042
2005-10-12 12:30:00,16.56,16.57,16.56,16.56,144737.05813072308,1.167,1.1677,1.167,1.167,144737.0581
2005-10-12 12:35:00,16.56,16.56,16.53,16.53,89002.48947739987,1.167,1.167,1.1649,1.1649,89002.4895
2005-10-12 12:40:00,16.53,16.55,16.53,16.54,281697.1997051685,1.1649,1.1663,1.1649,1.1656,281697.1997
2005-10-12 12:45:00,16.54,16.54,16.47,16.47,302867.69477503543,1.1656,1.1656,1.1607,1.1607,302867.6948
2005-10-12 12:50:00,16.47,16.49,16.46,16.47,263119.0101540608,1.1607,1.1621,1.16,1.1607,263119.0102
2005-10-12 12:55:00,16.47,16.51,16.47,16.51,148193.4654890687,1.1607,1.1635,1.1607,1.1635,148193.4655
2005-10-12 13:00:00,16.51,16.51,16.48,16.51,138256.29433382503,1.1635,1.1635,1.1614,1.1635,138256.2943
2005-10-12 13:05:00,16.51,16.53,16.51,16.53,134799.8869754794,1.1635,1.1649,1.1635,1.1649,134799.887
2005-10-12 13:10:00,16.53,16.54,16.5,16.51,168931.90963914245,1.1649,1.1656,1.1628,1.1635,168931.9096
2005-10-12 13:15:00,16.51,16.56,16.51,16.56,181461.3863131453,1.1635,1.167,1.1635,1.167,181461.3863
2005-10-12 13:20:00,16.56,16.57,16.54,16.54,153378.07652658713,1.167,1.1677,1.1656,1.1656,153378.0765
2005-10-12 13:25:00,16.53,16.55,16.52,16.53,187078.048270457,1.1649,1.1663,1.1642,1.1649,187078.0483
2005-10-12 13:30:00,16.53,16.55,16.52,16.53,184053.69183190452,1.1649,1.1663,1.1642,1.1649,184053.6918
2005-10-12 13:35:00,16.53,16.57,16.52,16.57,106284.526269128,1.1649,1.1677,1.1642,1.1677,106284.5263
2005-10-12 13:40:00,16.57,16.57,16.53,16.53,148625.5164088619,1.1677,1.1677,1.1649,1.1649,148625.5164
2005-10-12 13:45:00,16.52,16.54,16.5,16.52,189238.302869423,1.1642,1.1656,1.1628,1.1642,189238.3029
2005-10-12 13:50:00,16.51,16.54,16.51,16.53,96779.40603367751,1.1635,1.1656,1.1635,1.1649,96779.406
2005-10-12 13:55:00,16.53,16.54,16.52,16.53,252317.7371592307,1.1649,1.1656,1.1642,1.1649,252317.7372
2005-10-12 14:00:00,16.53,16.57,16.52,16.56,157266.53480472596,1.1649,1.1677,1.1642,1.167,157266.5348
2005-10-12 14:05:00,16.56,16.58,16.55,16.55,128319.12317858136,1.167,1.1684,1.1663,1.1663,128319.1232
2005-10-12 14:10:00,16.56,16.56,16.52,16.54,162019.09492245122,1.167,1.167,1.1642,1.1656,162019.0949
2005-10-12 14:15:00,16.54,16.55,16.53,16.54,111469.13730664644,1.1656,1.1663,1.1649,1.1656,111469.1373
2005-10-12 14:20:00,16.54,16.54,16.5,16.54,183189.58999231816,1.1656,1.1656,1.1628,1.1656,183189.59
2005-10-12 14:25:00,16.53,16.56,16.5,16.55,211272.8997788764,1.1649,1.167,1.1628,1.1663,211272.8998
2005-10-12 14:30:00,16.56,16.56,16.51,16.51,222074.1727737065,1.167,1.167,1.1635,1.1635,222074.1728
2005-10-12 14:35:00,16.51,16.52,16.46,16.46,455813.7203818294,1.1635,1.1642,1.16,1.16,455813.7204
2005-10-12 14:40:00,16.46,16.5,16.46,16.48,382797.114936778,1.16,1.1628,1.16,1.1614,382797.1149
2005-10-12 14:45:00,16.48,16.48,16.43,16.44,649804.5833689776,1.1614,1.1614,1.1579,1.1586,649804.5834
2005-10-12 14:50:00,16.44,16.45,16.42,16.44,475256.0117725235,1.1586,1.1593,1.1571,1.1586,475256.0118
2005-10-12 14:55:00,16.44,16.47,16.44,16.44,363786.87446587713,1.1586,1.1607,1.1586,1.1586,363786.8745
2005-10-12 15:00:00,16.45,16.45,16.39,16.41,593637.9637958612,1.1593,1.1593,1.155,1.1564,593637.9638
2005-10-12 15:05:00,16.41,16.44,16.4,16.42,521917.5111101895,1.1564,1.1586,1.1557,1.1571,521917.5111
2005-10-12 15:10:00,16.42,16.43,16.41,16.42,376748.4020596732,1.1571,1.1579,1.1564,1.1571,376748.4021
2005-10-12 15:15:00,16.42,16.42,16.39,16.39,607463.5932292438,1.1571,1.1571,1.155,1.155,607463.5932
2005-10-12 15:20:00,16.4,16.42,16.39,16.42,565554.654009303,1.1557,1.1571,1.155,1.1571,565554.654
2005-10-12 15:25:00,16.43,16.43,16.4,16.41,527534.1730675012,1.1579,1.1579,1.1557,1.1564,527534.1731
2005-10-12 15:30:00,16.41,16.43,16.39,16.43,509388.0344361866,1.1564,1.1579,1.155,1.1579,509388.0344
2005-10-12 15:35:00,16.42,16.43,16.39,16.41,373291.9947013276,1.1571,1.1579,1.155,1.1564,373291.9947
2005-10-12 15:40:00,16.41,16.43,16.4,16.41,510684.1871955662,1.1564,1.1579,1.1557,1.1564,510684.1872
2005-10-12 15:45:00,16.42,16.43,16.42,16.43,659741.7545242213,1.1571,1.1579,1.1571,1.1579,659741.7545
2005-10-12 15:50:00,16.43,16.46,16.42,16.42,820896.7476070861,1.1579,1.16,1.1571,1.1571,820896.7476
2005-10-12 15:55:00,16.42,16.43,16.41,16.41,820896.7476070861,1.1571,1.1579,1.1564,1.1564,820896.7476
2005-10-13 09:30:00,16.32,16.33,16.28,16.28,835154.4279602618,1.1501,1.1508,1.1473,1.1473,835154.428
2005-10-13 09:35:00,16.28,16.31,16.26,16.26,413472.7302420955,1.1473,1.1494,1.1459,1.1459,413472.7302
2005-10-13 09:40:00,16.26,16.26,15.88,16.03,3396784.331414164,1.1459,1.1459,1.1191,1.1297,3396784.3314
2005-10-13 09:45:00,16.05,16.18,16.03,16.18,1715674.20249881,1.1311,1.1402,1.1297,1.1402,1715674.2025
2005-10-13 09:50:00,16.17,16.24,16.15,16.2,1573529.449886846,1.1395,1.1445,1.1381,1.1416,1573529.4499
2005-10-13 09:55:00,16.19,16.19,16.15,16.18,1192460.5386292408,1.1409,1.1409,1.1381,1.1402,1192460.5386
2005-10-13 10:00:00,16.18,16.21,16.16,16.19,871878.7561426841,1.1402,1.1423,1.1388,1.1409,871878.7561
2005-10-13 10:05:00,16.19,16.21,16.13,16.19,829105.715083157,1.1409,1.1423,1.1367,1.1409,829105.7151
2005-10-13 10:10:00,16.19,16.19,16.14,16.16,759977.5679162445,1.1409,1.1409,1.1374,1.1388,759977.5679
2005-10-13 10:15:00,16.14,16.16,16.09,16.09,551729.0245759205,1.1374,1.1388,1.1339,1.1339,551729.0246
2005-10-13 10:20:00,16.09,16.09,16.04,16.05,990260.7081660216,1.1339,1.1339,1.1304,1.1311,990260.7082
2005-10-13 10:25:00,16.05,16.1,16.05,16.1,571171.3159666146,1.1311,1.1346,1.1311,1.1346,571171.316
2005-10-13 10:30:00,16.1,16.12,16.09,16.11,609623.8478282097,1.1346,1.136,1.1339,1.1353,609623.8478
2005-10-13 10:35:00,16.11,16.18,16.11,16.17,482168.8264892148,1.1353,1.1402,1.1353,1.1395,482168.8265
2005-10-13 10:40:00,16.17,16.2,16.17,16.18,418657.3412796139,1.1395,1.1416,1.1395,1.1402,418657.3413
2005-10-13 10:45:00,16.18,16.18,16.13,16.14,477416.2663714896,1.1402,1.1402,1.1367,1.1374,477416.2664
2005-10-13 10:50:00,16.14,16.15,16.13,16.13,247997.22796129863,1.1374,1.1381,1.1367,1.1367,247997.228
2005-10-13 10:55:00,16.13,16.16,16.13,16.16,237195.95496646856,1.1367,1.1388,1.1367,1.1388,237195.955
2005-10-13 11:00:00,16.16,16.2,16.16,16.19,397054.79528995376,1.1388,1.1416,1.1388,1.1409,397054.7953
2005-10-13 11:05:00,16.19,16.19,16.17,16.17,384525.3186159509,1.1409,1.1409,1.1395,1.1395,384525.3186
2005-10-13 11:10:00,16.17,16.17,16.15,16.16,588453.3527583427,1.1395,1.1395,1.1381,1.1388,588453.3528
2005-10-13 11:15:00,16.16,16.19,16.16,16.17,348665.092273115,1.1388,1.1409,1.1388,1.1395,348665.0923
2005-10-13 11:20:00,16.17,16.18,16.16,16.18,276944.63958744326,1.1395,1.1402,1.1388,1.1402,276944.6396
2005-10-13 11:25:00,16.18,16.19,16.16,16.17,346936.88859394216,1.1402,1.1409,1.1388,1.1395,346936.8886
2005-10-13 11:30:00,16.17,16.17,16.11,16.12,524941.8675487419,1.1395,1.1395,1.1353,1.136,524941.8675
2005-10-13 11:35:00,16.12,16.13,16.1,16.13,534014.9368643992,1.136,1.1367,1.1346,1.1367,534014.9369
2005-10-13 11:40:00,16.12,16.14,16.11,16.12,380204.8094180189,1.136,1.1374,1.1353,1.136,380204.8094
2005-10-13 11:45:00,16.12,16.13,16.1,16.1,399647.100808713,1.136,1.1367,1.1346,1.1346,399647.1008
2005-10-13 11:50:00,16.1,16.11,16.09,16.09,481736.7755694216,1.1346,1.1353,1.1339,1.1339,481736.7756
2005-10-13 11:55:00,16.09,16.1,16.04,16.07,429890.6651942372,1.1339,1.1346,1.1304,1.1325,429890.6652
2005-10-13 12:00:00,16.07,16.07,16.02,16.02,526670.0712279148,1.1325,1.1325,1.129,1.129,526670.0712
2005-10-13 12:05:00,16.01,16.05,16.01,16.04,405263.7627660246,1.1283,1.1311,1.1283,1.1304,405263.7628
2005-10-13 12:10:00,16.04,16.07,16.03,16.07,492970.0994840449,1.1304,1.1325,1.1297,1.1325,492970.0995
2005-10-13 12:15:00,16.07,16.11,16.07,16.1,406127.864605611,1.1325,1.1353,1.1325,1.1346,406127.8646
2005-10-13 12:20:00,16.1,16.1,16.08,16.09,497722.6596017701,1.1346,1.1346,1.1332,1.1339,497722.6596
2005-10-13 12:25:00,16.09,16.11,16.08,16.09,370267.6382627752,1.1339,1.1353,1.1332,1.1339,370267.6383
2005-10-13 12:30:00,16.09,16.12,16.09,16.11,299411.28741668985,1.1339,1.136,1.1339,1.1353,299411.2874
2005-10-13 12:35:00,16.11,16.12,16.1,16.11,139552.44709320465,1.1353,1.136,1.1346,1.1353,139552.4471
2005-10-13 12:40:00,16.11,16.15,16.1,16.15,347800.9904335286,1.1353,1.1381,1.1346,1.1381,347800.9904
2005-10-13 12:45:00,16.15,16.16,16.13,16.16,229419.0384101909,1.1381,1.1388,1.1367,1.1388,229419.0384
2005-10-13 12:50:00,16.16,16.17,16.14,16.16,336999.7174386985,1.1388,1.1395,1.1374,1.1388,336999.7174
2005-10-13 12:55:00,16.16,16.17,16.14,16.15,310644.6113313131,1.1388,1.1395,1.1374,1.1381,310644.6113
2005-10-13 13:00:00,16.15,16.16,16.13,16.13,258798.5009561288,1.1381,1.1388,1.1367,1.1367,258798.501
2005-10-13 13:05:00,16.13,16.13,16.12,16.13,174116.5206766609,1.1367,1.1367,1.136,1.1367,174116.5207
2005-10-13 13:10:00,16.12,16.16,16.12,16.15,188374.2010298366,1.136,1.1388,1.136,1.1381,188374.201
2005-10-13 13:15:00,16.16,16.16,16.13,16.13,222938.2746132929,1.1388,1.1388,1.1367,1.1367,222938.2746
2005-10-13 13:20:00,16.13,16.13,16.11,16.11,182757.53907252496,1.1367,1.1367,1.1353,1.1353,182757.5391
2005-10-13 13:25:00,16.11,16.13,15.97,16.1,195287.01574652785,1.1353,1.1367,1.1254,1.1346,195287.0157
2005-10-13 13:30:00,16.1,16.12,16.1,16.11,113629.39190561244,1.1346,1.136,1.1346,1.1353,113629.3919
2005-10-13 13:35:00,16.11,16.11,16.09,16.1,281697.1997051685,1.1353,1.1353,1.1339,1.1346,281697.1997
2005-10-13 13:40:00,16.1,16.11,16.09,16.09,181461.3863131453,1.1346,1.1353,1.1339,1.1339,181461.3863
2005-10-13 13:45:00,16.1,16.12,16.09,16.1,215593.4089768084,1.1346,1.136,1.1339,1.1346,215593.409
2005-10-13 13:50:00,16.1,16.14,16.1,16.14,250157.48256026467,1.1346,1.1374,1.1346,1.1374,250157.4826
2005-10-13 13:55:00,16.13,16.15,16.12,16.14,273920.2831488908,1.1367,1.1381,1.136,1.1374,273920.2831
2005-10-13 14:00:00,16.14,16.17,16.14,16.15,270895.92671033845,1.1374,1.1395,1.1374,1.1381,270895.9267
2005-10-13 14:05:00,16.15,16.17,16.13,16.16,367243.2818242228,1.1381,1.1395,1.1367,1.1388,367243.2818
2005-10-13 14:10:00,16.16,16.17,16.15,16.17,1316027.101690097,1.1388,1.1395,1.1381,1.1395,1316027.1017
2005-10-13 14:15:00,16.17,16.18,16.16,16.16,354713.8051502198,1.1395,1.1402,1.1388,1.1388,354713.8052
2005-10-13 14:20:00,16.16,16.19,16.15,16.18,569443.1122874419,1.1388,1.1409,1.1381,1.1402,569443.1123
2005-10-13 14:25:00,16.17,16.22,16.13,16.14,875767.2144208229,1.1395,1.1431,1.1367,1.1374,875767.2144
2005-10-13 14:30:00,16.14,16.19,16.14,16.17,255774.1445175763,1.1374,1.1409,1.1374,1.1395,255774.1445
2005-10-13 14:35:00,16.17,16.19,16.17,16.18,323606.13892510923,1.1395,1.1409,1.1395,1.1402,323606.1389
2005-10-13 14:40:00,16.18,16.18,16.13,16.13,328358.69904283446,1.1402,1.1402,1.1367,1.1367,328358.699
2005-10-13 14:45:00,16.13,16.15,16.1,16.1,720660.934215063,1.1367,1.1381,1.1346,1.1346,720660.9342
2005-10-13 14:50:00,16.1,16.11,16.09,16.09,877063.3671802025,1.1346,1.1353,1.1339,1.1339,877063.3672
2005-10-13 14:55:00,16.09,16.09,16.04,16.05,693873.7771878843,1.1339,1.1339,1.1304,1.1311,693873.7772
2005-10-13 15:00:00,16.05,16.07,16.05,16.07,979027.3842513984,1.1311,1.1325,1.1311,1.1325,979027.3843
2005-10-13 15:05:00,16.07,16.11,16.07,16.11,706403.2538618873,1.1325,1.1353,1.1325,1.1353,706403.2539
2005-10-13 15:10:00,16.11,16.11,16.09,16.09,534014.9368643992,1.1353,1.1353,1.1339,1.1339,534014.9369
2005-10-13 15:15:00,16.09,16.09,16.07,16.09,544384.1589394361,1.1339,1.1339,1.1325,1.1339,544384.1589
2005-10-13 15:20:00,16.09,16.1,16.09,16.09,356442.00882939267,1.1339,1.1346,1.1339,1.1339,356442.0088
2005-10-13 15:25:00,16.09,16.11,16.09,16.11,366379.1799846363,1.1339,1.1353,1.1339,1.1353,366379.18
2005-10-13 15:30:00,16.11,16.12,16.1,16.12,483032.9283288012,1.1353,1.136,1.1346,1.136,483032.9283
2005-10-13 15:35:00,16.12,16.14,16.12,16.14,469207.2988954187,1.136,1.1374,1.136,1.1374,469207.2989
2005-10-13 15:40:00,16.14,16.14,16.1,16.1,752632.70227976,1.1374,1.1374,1.1346,1.1346,752632.7023
2005-10-13 15:45:00,16.1,16.13,16.1,16.12,851140.3119926103,1.1346,1.1367,1.1346,1.136,851140.312
2005-10-13 15:50:00,16.12,16.13,16.12,16.12,809663.4236924628,1.136,1.1367,1.136,1.136,809663.4237
2005-10-13 15:55:00,16.12,16.12,16.09,16.12,909899.237084486,1.136,1.136,1.1339,1.136,909899.2371
2005-10-14 09:30:00,16.17,16.22,16.16,16.22,908603.0843251063,1.1395,1.1431,1.1388,1.1431,908603.0843
2005-10-14 09:35:00,16.22,16.27,16.22,16.27,671839.180278431,1.1431,1.1466,1.1431,1.1466,671839.1803
2005-10-14 09:40:00,16.26,16.26,16.22,16.22,573763.6214853738,1.1459,1.1459,1.1431,1.1431,573763.6215
2005-10-14 09:45:00,16.23,16.26,16.23,16.24,492105.9976444585,1.1438,1.1459,1.1438,1.1445,492105.9976
2005-10-14 09:50:00,16.24,16.24,16.2,16.21,762569.8734350037,1.1445,1.1445,1.1416,1.1423,762569.8734
2005-10-14 09:55:00,16.21,16.21,16.14,16.15,702946.8465035417,1.1423,1.1423,1.1374,1.1381,702946.8465
2005-10-14 10:00:00,16.16,16.19,16.14,16.16,652396.8888877368,1.1388,1.1409,1.1374,1.1388,652396.8889
2005-10-14 10:05:00,16.16,16.19,16.14,16.14,343480.4812355966,1.1388,1.1409,1.1374,1.1374,343480.4812
2005-10-14 10:10:00,16.14,16.16,16.11,16.11,507227.77983722056,1.1374,1.1388,1.1353,1.1353,507227.7798
2005-10-14 10:15:00,16.1,16.13,16.08,16.11,431186.8179536168,1.1346,1.1367,1.1332,1.1353,431186.818
2005-10-14 10:20:00,16.11,16.17,16.11,16.17,671839.180278431,1.1353,1.1395,1.1353,1.1395,671839.1803
2005-10-14 10:25:00,16.17,16.19,16.16,16.19,371995.841941948,1.1395,1.1409,1.1388,1.1409,371995.8419
2005-10-14 10:30:00,16.19,16.19,16.15,16.19,297683.083737517,1.1409,1.1409,1.1381,1.1409,297683.0837
2005-10-14 10:35:00,16.2,16.25,16.19,16.24,488217.53936631966,1.1416,1.1452,1.1409,1.1445,488217.5394
2005-10-14 10:40:00,16.24,16.26,16.23,16.23,352985.60147104703,1.1445,1.1459,1.1438,1.1438,352985.6015
2005-10-14 10:45:00,16.24,16.26,16.23,16.25,300275.38925627625,1.1445,1.1459,1.1438,1.1452,300275.3893
2005-10-14 10:50:00,16.25,16.25,16.23,16.24,225098.52921225887,1.1452,1.1452,1.1438,1.1445,225098.5292
2005-10-14 10:55:00,16.23,16.24,16.18,16.2,205224.18690177152,1.1438,1.1445,1.1402,1.1416,205224.1869
2005-10-14 11:00:00,16.22,16.23,16.2,16.22,99371.71155243674,1.1431,1.1438,1.1416,1.1431,99371.7116
2005-10-14 11:05:00,16.21,16.24,16.21,16.24,140848.59985258424,1.1423,1.1445,1.1423,1.1445,140848.5999
2005-10-14 11:10:00,16.23,16.25,16.23,16.24,159426.78940369198,1.1438,1.1452,1.1438,1.1445,159426.7894
2005-10-14 11:15:00,16.24,16.34,16.24,16.33,663630.2128023602,1.1445,1.1515,1.1445,1.1508,663630.2128
2005-10-14 11:20:00,16.32,16.34,16.27,16.27,404399.6609264382,1.1501,1.1515,1.1466,1.1466,404399.6609
2005-10-14 11:25:00,16.26,16.28,16.26,16.28,365083.0272252567,1.1459,1.1473,1.1459,1.1473,365083.0272
2005-10-14 11:30:00,16.28,16.29,16.27,16.28,288610.01442185976,1.1473,1.148,1.1466,1.1473,288610.0144
2005-10-14 11:35:00,16.28,16.28,16.26,16.26,253181.83899881708,1.1473,1.1473,1.1459,1.1459,253181.839
2005-10-14 11:40:00,16.27,16.28,16.26,16.27,206520.3396611512,1.1466,1.1473,1.1459,1.1466,206520.3397
2005-10-14 11:45:00,16.27,16.31,16.27,16.3,216889.561736188,1.1466,1.1494,1.1466,1.1487,216889.5617
2005-10-14 11:50:00,16.31,16.32,16.3,16.31,155538.33112555317,1.1494,1.1501,1.1487,1.1494,155538.3311
2005-10-14 11:55:00,16.31,16.31,16.29,16.29,259662.60279571512,1.1494,1.1494,1.148,1.148,259662.6028
2005-10-14 12:00:00,16.29,16.32,16.29,16.31,213433.1543778424,1.148,1.1501,1.148,1.1494,213433.1544
2005-10-14 12:05:00,16.32,16.34,16.31,16.34,630794.3428980767,1.1501,1.1515,1.1494,1.1515,630794.3429
2005-10-14 12:10:00,16.34,16.35,16.33,16.35,534014.9368643992,1.1515,1.1522,1.1508,1.1522,534014.9369
2005-10-14 12:15:00,16.35,16.37,16.33,16.33,629066.1392189038,1.1522,1.1536,1.1508,1.1508,629066.1392
2005-10-14 12:20:00,16.33,16.35,16.32,16.33,432915.0216327896,1.1508,1.1522,1.1501,1.1508,432915.0216
2005-10-14 12:25:00,16.34,16.34,16.31,16.31,98075.55879305712,1.1515,1.1515,1.1494,1.1494,98075.5588
2005-10-14 12:30:00,16.31,16.32,16.3,16.32,420385.5449587868,1.1494,1.1501,1.1487,1.1501,420385.545
2005-10-14 12:35:00,16.33,16.33,16.3,16.31,574195.6724051671,1.1508,1.1508,1.1487,1.1494,574195.6724
2005-10-14 12:40:00,16.31,16.32,16.29,16.3,264415.1629134404,1.1494,1.1501,1.148,1.1487,264415.1629
2005-10-14 12:45:00,16.3,16.3,16.26,16.26,155538.33112555317,1.1487,1.1487,1.1459,1.1459,155538.3311
2005-10-14 12:50:00,16.26,16.26,16.23,16.23,382365.0640169848,1.1459,1.1459,1.1438,1.1438,382365.064
2005-10-14 12:55:00,16.23,16.23,16.2,16.22,313236.91685007233,1.1438,1.1438,1.1416,1.1431,313236.9169
2005-10-14 13:00:00,16.22,16.24,16.21,16.21,254045.9408384035,1.1431,1.1445,1.1423,1.1423,254045.9408
2005-10-14 13:05:00,16.21,16.21,16.19,16.19,388845.8278138829,1.1423,1.1423,1.1409,1.1409,388845.8278
2005-10-14 13:10:00,16.19,16.2,16.18,16.19,346072.78675435577,1.1409,1.1416,1.1402,1.1409,346072.7868
2005-10-14 13:15:00,16.19,16.19,16.17,16.18,399647.100808713,1.1409,1.1409,1.1395,1.1402,399647.1008
2005-10-14 13:20:00,16.18,16.2,16.17,16.19,221210.07093412004,1.1402,1.1416,1.1395,1.1409,221210.0709
2005-10-14 13:25:00,16.19,16.2,16.17,16.2,265711.31567282,1.1409,1.1416,1.1395,1.1416,265711.3157
2005-10-14 13:30:00,16.2,16.22,16.18,16.19,254477.9917581967,1.1416,1.1431,1.1402,1.1409,254477.9918
2005-10-14 13:35:00,16.19,16.22,16.19,16.21,692145.5735087115,1.1409,1.1431,1.1409,1.1423,692145.5735
2005-10-14 13:40:00,16.21,16.24,16.21,16.21,286017.7089031005,1.1423,1.1445,1.1423,1.1423,286017.7089
2005-10-14 13:45:00,16.21,16.22,16.2,16.22,237628.00588626176,1.1423,1.1431,1.1416,1.1431,237628.0059
2005-10-14 13:50:00,16.22,16.22,16.2,16.21,98075.55879305712,1.1431,1.1431,1.1416,1.1423,98075.5588
2005-10-14 13:55:00,16.2,16.23,16.2,16.21,182325.48815273176,1.1416,1.1438,1.1416,1.1423,182325.4882
2005-10-14 14:00:00,16.21,16.22,16.2,16.2,267007.4684321996,1.1423,1.1431,1.1416,1.1416,267007.4684
2005-10-14 14:05:00,16.2,16.21,16.19,16.2,461430.382339141,1.1416,1.1423,1.1409,1.1416,461430.3823
2005-10-14 14:10:00,16.21,16.21,16.18,16.19,209112.64517991035,1.1423,1.1423,1.1402,1.1409,209112.6452
2005-10-14 14:15:00,16.19,16.22,16.18,16.22,244108.76968315983,1.1409,1.1431,1.1402,1.1431,244108.7697
2005-10-14 14:20:00,16.22,16.22,16.19,16.19,194854.96482673465,1.1431,1.1431,1.1409,1.1409,194854.9648
2005-10-14 14:25:00,16.19,16.2,16.19,16.2,236331.85312688217,1.1409,1.1416,1.1409,1.1416,236331.8531
2005-10-14 14:30:00,16.19,16.22,16.19,16.21,198311.37218508028,1.1409,1.1431,1.1409,1.1423,198311.3722
2005-10-14 14:35:00,16.21,16.22,16.2,16.21,82521.72568050181,1.1423,1.1431,1.1416,1.1423,82521.7257
2005-10-14 14:40:00,16.21,16.23,16.2,16.22,187942.1501100434,1.1423,1.1438,1.1416,1.1431,187942.1501
2005-10-14 14:45:00,16.22,16.23,16.22,16.22,108444.780868094,1.1431,1.1438,1.1431,1.1431,108444.7809
2005-10-14 14:50:00,16.22,16.28,16.22,16.27,362058.6707867043,1.1431,1.1473,1.1431,1.1466,362058.6708
2005-10-14 14:55:00,16.27,16.29,16.26,16.26,213865.2052976356,1.1466,1.148,1.1459,1.1459,213865.2053
2005-10-14 15:00:00,16.26,16.28,16.25,16.25,470071.4007350051,1.1459,1.1473,1.1452,1.1452,470071.4007
2005-10-14 15:05:00,16.25,16.27,16.24,16.27,171524.21515790166,1.1452,1.1466,1.1445,1.1466,171524.2152
2005-10-14 15:10:00,16.27,16.27,16.23,16.26,198743.42310487348,1.1466,1.1466,1.1438,1.1459,198743.4231
2005-10-14 15:15:00,16.26,16.29,16.26,16.29,216457.5108163948,1.1459,1.148,1.1459,1.148,216457.5108
2005-10-14 15:20:00,16.29,16.29,16.28,16.29,257934.3991165424,1.148,1.148,1.1473,1.148,257934.3991
2005-10-14 15:25:00,16.29,16.32,16.29,16.3,226826.7328914317,1.148,1.1501,1.148,1.1487,226826.7329
2005-10-14 15:30:00,16.3,16.32,16.3,16.3,223802.37645287928,1.1487,1.1501,1.1487,1.1487,223802.3765
2005-10-14 15:35:00,16.3,16.34,16.3,16.34,354281.7542304266,1.1487,1.1515,1.1487,1.1515,354281.7542
2005-10-14 15:40:00,16.34,16.34,16.33,16.33,500747.01604032255,1.1515,1.1515,1.1508,1.1508,500747.016
2005-10-14 15:45:00,16.33,16.33,16.32,16.32,620425.1208230398,1.1508,1.1508,1.1501,1.1501,620425.1208
2005-10-14 15:50:00,16.32,16.34,16.32,16.34,545248.2607790225,1.1501,1.1515,1.1501,1.1515,545248.2608
2005-10-14 15:55:00,16.34,16.38,16.34,16.38,1068461.9246485916,1.1515,1.1543,1.1515,1.1543,1068461.9246
2005-10-17 09:30:00,16.21,16.31,16.16,16.2,1193324.6404688272,1.1423,1.1494,1.1388,1.1416,1193324.6405
2005-10-17 09:35:00,16.2,16.24,16.18,16.23,759113.4660766581,1.1416,1.1445,1.1402,1.1438,759113.4661
2005-10-17 09:40:00,16.23,16.33,16.22,16.31,868854.3997041316,1.1438,1.1508,1.1431,1.1494,868854.3997
2005-10-17 09:45:00,16.32,16.34,16.27,16.29,556913.6356134389,1.1501,1.1515,1.1466,1.148,556913.6356
2005-10-17 09:50:00,16.28,16.32,16.28,16.32,656285.3471658757,1.1473,1.1501,1.1473,1.1501,656285.3472
2005-10-17 09:55:00,16.32,16.41,16.31,16.41,669678.9256794649,1.1501,1.1564,1.1494,1.1564,669678.9257
2005-10-17 10:00:00,16.41,17.36,16.41,17.36,3919997.9952837327,1.1564,1.2234,1.1564,1.2234,3919997.9953
2005-10-17 10:05:00,17.36,17.47,17.24,17.42,8844946.430006456,1.2234,1.2311,1.2149,1.2276,8844946.43
2005-10-17 10:10:00,17.42,17.45,17.24,17.3,7324559.2432541745,1.2276,1.2297,1.2149,1.2192,7324559.2433
2005-10-17 10:15:00,17.33,17.37,17.26,17.36,4868781.815149607,1.2213,1.2241,1.2163,1.2234,4868781.8151
2005-10-17 10:20:00,17.36,17.43,17.3,17.39,5259355.846642663,1.2234,1.2283,1.2192,1.2255,5259355.8466
2005-10-17 10:25:00,17.39,17.45,17.37,17.41,3921726.1989629054,1.2255,1.2297,1.2241,1.2269,3921726.199
2005-10-17 10:30:00,17.39,17.39,17.31,17.32,2664025.971444891,1.2255,1.2255,1.2199,1.2206,2664025.9714
2005-10-17 10:35:00,17.33,17.41,17.32,17.39,2541755.5611434146,1.2213,1.2269,1.2206,1.2255,2541755.5611
2005-10-17 10:40:00,17.39,17.4,17.36,17.37,1292264.3011014708,1.2255,1.2262,1.2234,1.2241,1292264.3011
2005-10-17 10:45:00,17.37,17.39,17.34,17.35,3198040.90830929,1.2241,1.2255,1.222,1.2227,3198040.9083
2005-10-17 10:50:00,17.35,17.38,17.35,17.36,2600082.4353154968,1.2227,1.2248,1.2227,1.2234,2600082.4353
2005-10-17 10:55:00,17.35,17.36,17.34,17.34,1788690.8079438612,1.2227,1.2234,1.222,1.222,1788690.8079
2005-10-17 11:00:00,17.35,17.38,17.34,17.38,1265477.1440742922,1.2227,1.2248,1.222,1.2248,1265477.1441
2005-10-17 11:05:00,17.38,17.42,17.37,17.38,1183387.4693135836,1.2248,1.2276,1.2241,1.2248,1183387.4693
2005-10-17 11:10:00,17.38,17.41,17.35,17.38,2401339.012210624,1.2248,1.2269,1.2227,1.2248,2401339.0122
2005-10-17 11:15:00,17.38,17.39,17.36,17.36,937550.495951251,1.2248,1.2255,1.2234,1.2234,937550.496
2005-10-17 11:20:00,17.36,17.37,17.35,17.36,2519720.964233961,1.2234,1.2241,1.2227,1.2234,2519720.9642
2005-10-17 11:25:00,17.36,17.38,17.36,17.37,689121.2170701592,1.2234,1.2248,1.2234,1.2241,689121.2171
2005-10-17 11:30:00,17.37,17.38,17.34,17.38,765594.2298735561,1.2241,1.2248,1.222,1.2248,765594.2299
2005-10-17 11:35:00,17.38,17.44,17.38,17.39,1531620.5106669054,1.2248,1.229,1.2248,1.2255,1531620.5107
2005-10-17 11:40:00,17.4,17.41,17.38,17.39,492538.0485642517,1.2262,1.2269,1.2248,1.2255,492538.0486
2005-10-17 11:45:00,17.39,17.46,17.39,17.42,1276278.4170691224,1.2255,1.2304,1.2255,1.2276,1276278.4171
2005-10-17 11:50:00,17.42,17.44,17.42,17.44,711587.8648994057,1.2276,1.229,1.2276,1.229,711587.8649
2005-10-17 11:55:00,17.44,17.46,17.42,17.46,1319915.559968236,1.229,1.2304,1.2276,1.2304,1319915.56
2005-10-17 12:00:00,17.46,17.5,17.45,17.48,1798627.979099105,1.2304,1.2333,1.2297,1.2318,1798627.9791
2005-10-17 12:05:00,17.48,17.49,17.46,17.47,551296.9736561273,1.2318,1.2326,1.2304,1.2311,551296.9737
2005-10-17 12:10:00,17.47,17.47,17.38,17.4,1427064.18807695,1.2311,1.2311,1.2248,1.2262,1427064.1881
2005-10-17 12:15:00,17.4,17.43,17.39,17.42,508523.9325966002,1.2262,1.2283,1.2255,1.2276,508523.9326
2005-10-17 12:20:00,17.41,17.42,17.38,17.38,401375.3044878858,1.2269,1.2276,1.2248,1.2248,401375.3045
2005-10-17 12:25:00,17.38,17.41,17.36,17.41,491673.9467246653,1.2248,1.2269,1.2234,1.2269,491673.9467
2005-10-17 12:30:00,17.41,17.46,17.4,17.46,724549.3924932018,1.2269,1.2304,1.2262,1.2304,724549.3925
2005-10-17 12:35:00,17.45,17.45,17.41,17.44,967362.009416982,1.2297,1.2297,1.2269,1.229,967362.0094
2005-10-17 12:40:00,17.44,17.45,17.42,17.42,1120308.035023776,1.229,1.2297,1.2276,1.2276,1120308.035
2005-10-17 12:45:00,17.42,17.43,17.41,17.43,418225.2903598207,1.2276,1.2283,1.2269,1.2283,418225.2904
2005-10-17 12:50:00,17.43,17.44,17.41,17.41,400943.2535680926,1.2283,1.229,1.2269,1.2269,400943.2536
2005-10-17 12:55:00,17.42,17.42,17.39,17.42,377612.5038992596,1.2276,1.2276,1.2255,1.2276,377612.5039
2005-10-17 13:00:00,17.42,17.44,17.41,17.44,1488415.418687585,1.2276,1.229,1.2269,1.229,1488415.4187
2005-10-17 13:05:00,17.44,17.45,17.43,17.43,398782.99896912655,1.229,1.2297,1.2283,1.2283,398782.999
2005-10-17 13:10:00,17.43,17.45,17.42,17.45,320581.7824865568,1.2283,1.2297,1.2276,1.2297,320581.7825
2005-10-17 13:15:00,17.44,17.45,17.43,17.44,480440.622810042,1.229,1.2297,1.2283,1.229,480440.6228
2005-10-17 13:20:00,17.44,17.44,17.44,17.44,288177.96350206656,1.229,1.229,1.229,1.229,288177.9635
2005-10-17 13:25:00,17.44,17.47,17.44,17.46,551296.9736561273,1.229,1.2311,1.229,1.2304,551296.9737
2005-10-17 13:30:00,17.45,17.46,17.43,17.45,739239.1237661707,1.2297,1.2304,1.2283,1.2297,739239.1238
2005-10-17 13:35:00,17.45,17.45,17.42,17.42,856756.973949922,1.2297,1.2297,1.2276,1.2276,856756.9739
2005-10-17 13:40:00,17.42,17.42,17.41,17.41,499018.8123611497,1.2276,1.2276,1.2269,1.2269,499018.8124
2005-10-17 13:45:00,17.42,17.43,17.41,17.42,532286.7331852263,1.2276,1.2283,1.2269,1.2276,532286.7332
2005-10-17 13:50:00,17.42,17.43,17.38,17.38,613080.2551865553,1.2276,1.2283,1.2248,1.2248,613080.2552
2005-10-17 13:55:00,17.38,17.38,17.32,17.35,1071918.3320069371,1.2248,1.2248,1.2206,1.2227,1071918.332
2005-10-17 14:00:00,17.35,17.38,17.34,17.34,1414966.7623227406,1.2227,1.2248,1.222,1.222,1414966.7623
2005-10-17 14:05:00,17.34,17.36,17.34,17.35,727141.6980119611,1.222,1.2234,1.222,1.2227,727141.698
2005-10-17 14:10:00,17.34,17.34,17.28,17.31,916812.0518011772,1.222,1.222,1.2178,1.2199,916812.0518
2005-10-17 14:15:00,17.31,17.34,17.31,17.33,650668.685208564,1.2199,1.222,1.2199,1.2213,650668.6852
2005-10-17 14:20:00,17.33,17.35,17.31,17.32,433347.0725525828,1.2213,1.2227,1.2199,1.2206,433347.0726
2005-10-17 14:25:00,17.32,17.34,17.32,17.34,415632.9848410615,1.2206,1.222,1.2206,1.222,415632.9848
2005-10-17 14:30:00,17.34,17.35,17.33,17.34,408720.1701243703,1.222,1.2227,1.2213,1.222,408720.1701
2005-10-17 14:35:00,17.35,17.39,17.34,17.37,1503537.2008803473,1.2227,1.2255,1.222,1.2241,1503537.2009
2005-10-17 14:40:00,17.37,17.38,17.32,17.35,781580.1139059046,1.2241,1.2248,1.2206,1.2227,781580.1139
2005-10-17 14:45:00,17.35,17.36,17.33,17.35,693873.7771878843,1.2227,1.2234,1.2213,1.2227,693873.7772
2005-10-17 14:50:00,17.35,17.36,17.35,17.35,721092.9851348562,1.2227,1.2234,1.2227,1.2227,721092.9851
2005-10-17 14:55:00,17.35,17.35,17.3,17.33,656717.3980856689,1.2227,1.2227,1.2192,1.2213,656717.3981
2005-10-17 15:00:00,17.33,17.35,17.33,17.35,583700.7926406176,1.2213,1.2227,1.2213,1.2227,583700.7926
2005-10-17 15:05:00,17.35,17.36,17.34,17.35,420385.5449587868,1.2227,1.2234,1.222,1.2227,420385.545
2005-10-17 15:10:00,17.35,17.36,17.34,17.35,423409.9013973392,1.2227,1.2234,1.222,1.2227,423409.9014
2005-10-17 15:15:00,17.35,17.37,17.35,17.36,1031737.5964661692,1.2227,1.2241,1.2227,1.2234,1031737.5965
2005-10-17 15:20:00,17.35,17.36,17.34,17.35,666654.5692409126,1.2227,1.2234,1.222,1.2227,666654.5692
2005-10-17 15:25:00,17.35,17.36,17.35,17.35,508523.9325966002,1.2227,1.2234,1.2227,1.2227,508523.9326
2005-10-17 15:30:00,17.35,17.38,17.35,17.38,1753262.6325208186,1.2227,1.2248,1.2227,1.2248,1753262.6325
2005-10-17 15:35:00,17.38,17.38,17.35,17.35,895209.5058115171,1.2248,1.2248,1.2227,1.2227,895209.5058
2005-10-17 15:40:00,17.35,17.36,17.35,17.36,1046427.3277391382,1.2227,1.2234,1.2227,1.2234,1046427.3277
2005-10-17 15:45:00,17.36,17.36,17.34,17.34,1346702.7169954143,1.2234,1.2234,1.222,1.222,1346702.717
2005-10-17 15:50:00,17.34,17.36,17.34,17.35,1452123.141424956,1.222,1.2234,1.222,1.2227,1452123.1414
2005-10-17 15:55:00,17.35,17.36,17.34,17.35,1513474.372035591,1.2227,1.2234,1.222,1.2227,1513474.372
2005-10-18 09:30:00,17.13,17.22,17.13,17.17,3306917.7400971777,1.2072,1.2135,1.2072,1.21,3306917.7401
2005-10-18 09:35:00,17.17,17.19,17.1,17.11,1670740.906840317,1.21,1.2114,1.2051,1.2058,1670740.9068
2005-10-18 09:40:00,17.11,17.15,17.11,17.15,2048353.4107395764,1.2058,1.2086,1.2058,1.2086,2048353.4107
2005-10-18 09:45:00,17.15,17.17,17.04,17.15,602278.9821917253,1.2086,1.21,1.2008,1.2086,602278.9822
2005-10-18 09:50:00,17.15,17.16,17.13,17.13,715044.2722577513,1.2086,1.2093,1.2072,1.2072,715044.2723
2005-10-18 09:55:00,17.13,17.15,17.12,17.14,617832.8153042806,1.2072,1.2086,1.2065,1.2079,617832.8153
2005-10-18 10:00:00,17.14,17.17,17.14,17.17,651532.7870481504,1.2079,1.21,1.2079,1.21,651532.787
2005-10-18 10:05:00,17.17,17.18,17.16,17.16,398782.99896912655,1.21,1.2107,1.2093,1.2093,398782.999
2005-10-18 10:10:00,17.17,17.22,17.16,17.21,963041.50021905,1.21,1.2135,1.2093,1.2128,963041.5002
2005-10-18 10:15:00,17.21,17.21,17.13,17.13,714612.2213379581,1.2128,1.2128,1.2072,1.2072,714612.2213
2005-10-18 10:20:00,17.13,17.13,17.07,17.1,972978.6713742936,1.2072,1.2072,1.203,1.2051,972978.6714
2005-10-18 10:25:00,17.1,17.1,17.05,17.07,834290.3261206754,1.2051,1.2051,1.2015,1.203,834290.3261
2005-10-18 10:30:00,17.06,17.09,17.05,17.06,864533.8905061997,1.2023,1.2044,1.2015,1.2023,864533.8905
2005-10-18 10:35:00,17.06,17.08,17.06,17.06,382797.114936778,1.2023,1.2037,1.2023,1.2023,382797.1149
2005-10-18 10:40:00,17.06,17.06,17.03,17.06,589749.5055177223,1.2023,1.2023,1.2001,1.2023,589749.5055
2005-10-18 10:45:00,17.06,17.08,17.04,17.04,745719.8875630688,1.2023,1.2037,1.2008,1.2008,745719.8876
2005-10-18 10:50:00,17.04,17.07,17.04,17.07,785900.6231038367,1.2008,1.203,1.2008,1.203,785900.6231
2005-10-18 10:55:00,17.07,17.08,17.07,17.08,344776.6339949762,1.203,1.2037,1.203,1.2037,344776.634
2005-10-18 11:00:00,17.08,17.08,17.06,17.07,700354.5409847824,1.2037,1.2037,1.2023,1.203,700354.541
2005-10-18 11:05:00,17.06,17.08,17.06,17.08,500314.96512052935,1.2023,1.2037,1.2023,1.2037,500314.9651
2005-10-18 11:10:00,17.08,17.11,17.07,17.08,372859.9437815344,1.2037,1.2058,1.203,1.2037,372859.9438
2005-10-18 11:15:00,17.08,17.14,17.08,17.13,561234.144811371,1.2037,1.2079,1.2037,1.2072,561234.1448
2005-10-18 11:20:00,17.14,17.17,17.13,17.17,599686.6766729661,1.2079,1.21,1.2072,1.21,599686.6767
2005-10-18 11:25:00,17.17,17.17,17.11,17.12,400943.2535680926,1.21,1.21,1.2058,1.2065,400943.2536
2005-10-18 11:30:00,17.12,17.13,17.1,17.1,298115.1346573102,1.2065,1.2072,1.2051,1.2051,298115.1347
2005-10-18 11:35:00,17.11,17.11,17.09,17.09,191398.55746838904,1.2058,1.2058,1.2044,1.2044,191398.5575
2005-10-18 11:40:00,17.09,17.1,17.08,17.09,233307.49668832973,1.2044,1.2051,1.2037,1.2044,233307.4967
2005-10-18 11:45:00,17.09,17.13,17.08,17.12,329222.80088242085,1.2044,1.2072,1.2037,1.2065,329222.8009
2005-10-18 11:50:00,17.12,17.13,17.11,17.13,216025.4598966016,1.2065,1.2072,1.2058,1.2072,216025.4599
2005-10-18 11:55:00,17.13,17.13,17.1,17.1,184053.69183190452,1.2072,1.2072,1.2051,1.2051,184053.6918
2005-10-18 12:00:00,17.1,17.13,17.1,17.12,221642.12185391324,1.2051,1.2072,1.2051,1.2065,221642.1219
2005-10-18 12:05:00,17.12,17.13,17.1,17.11,143440.90537134346,1.2065,1.2072,1.2051,1.2058,143440.9054
2005-10-18 12:10:00,17.12,17.13,17.1,17.12,284289.5052239277,1.2065,1.2072,1.2051,1.2065,284289.5052
2005-10-18 12:15:00,17.12,17.12,17.08,17.08,219481.8672549472,1.2065,1.2065,1.2037,1.2037,219481.8673
2005-10-18 12:20:00,17.08,17.11,17.08,17.1,276512.58866765007,1.2037,1.2058,1.2037,1.2051,276512.5887
2005-10-18 12:25:00,17.11,17.11,17.09,17.1,99803.76247222994,1.2058,1.2058,1.2044,1.2051,99803.7625
2005-10-18 12:30:00,17.09,17.1,17.08,17.08,104124.27167016198,1.2044,1.2051,1.2037,1.2037,104124.2717
2005-10-18 12:35:00,17.08,17.1,17.07,17.1,127455.02133899496,1.2037,1.2051,1.203,1.2051,127455.0213
2005-10-18 12:40:00,17.1,17.1,17.1,17.1,171092.16423810847,1.2051,1.2051,1.2051,1.2051,171092.1642
2005-10-18 12:45:00,17.1,17.1,17.07,17.09,235035.7003675025,1.2051,1.2051,1.203,1.2044,235035.7004
2005-10-18 12:50:00,17.08,17.1,17.08,17.09,79497.36924194939,1.2037,1.2051,1.2037,1.2044,79497.3692
2005-10-18 12:55:00,17.09,17.1,17.07,17.07,174980.6225162473,1.2044,1.2051,1.203,1.203,174980.6225
2005-10-18 13:00:00,17.08,17.1,17.07,17.1,93322.9986753319,1.2037,1.2051,1.203,1.2051,93322.9987
2005-10-18 13:05:00,17.09,17.1,17.08,17.09,213865.2052976356,1.2044,1.2051,1.2037,1.2044,213865.2053
2005-10-18 13:10:00,17.09,17.1,17.09,17.09,157698.5857245192,1.2044,1.2051,1.2044,1.2044,157698.5857
2005-10-18 13:15:00,17.09,17.09,17.06,17.07,346936.88859394216,1.2044,1.2044,1.2023,1.203,346936.8886
2005-10-18 13:20:00,17.07,17.07,17.04,17.04,387981.7259742965,1.203,1.203,1.2008,1.2008,387981.726
2005-10-18 13:25:00,17.04,17.04,17.01,17.02,468775.2479756255,1.2008,1.2008,1.1987,1.1994,468775.248
2005-10-18 13:30:00,17.02,17.02,17.01,17.02,549136.7190571612,1.1994,1.1994,1.1987,1.1994,549136.7191
2005-10-18 13:35:00,17.02,17.02,17.0,17.0,387117.62413471006,1.1994,1.1994,1.198,1.198,387117.6241
2005-10-18 13:40:00,17.01,17.02,16.99,17.02,592773.8619562748,1.1987,1.1994,1.1973,1.1994,592773.862
2005-10-18 13:45:00,17.01,17.02,17.01,17.01,185781.8955110774,1.1987,1.1994,1.1987,1.1987,185781.8955
2005-10-18 13:50:00,17.01,17.02,17.01,17.02,136960.1415744454,1.1987,1.1994,1.1987,1.1994,136960.1416
2005-10-18 13:55:00,17.01,17.04,17.01,17.03,491241.895804872,1.1987,1.2008,1.1987,1.2001,491241.8958
2005-10-18 14:00:00,17.03,17.04,17.01,17.04,225098.52921225887,1.2001,1.2008,1.1987,1.2008,225098.5292
2005-10-18 14:05:00,17.04,17.08,17.04,17.07,211272.8997788764,1.2008,1.2037,1.2008,1.203,211272.8998
2005-10-18 14:10:00,17.07,17.1,17.06,17.1,387549.6750545033,1.203,1.2051,1.2023,1.2051,387549.6751
2005-10-18 14:15:00,17.09,17.1,17.07,17.07,347368.9395137354,1.2044,1.2051,1.203,1.203,347368.9395
2005-10-18 14:20:00,17.07,17.07,17.05,17.05,153810.12744638036,1.203,1.203,1.2015,1.2015,153810.1274
2005-10-18 14:25:00,17.05,17.05,17.04,17.04,258366.4500363356,1.2015,1.2015,1.2008,1.2008,258366.45
2005-10-18 14:30:00,17.05,17.05,17.0,17.0,561666.1957311642,1.2015,1.2015,1.198,1.198,561666.1957
2005-10-18 14:35:00,17.0,17.0,16.93,16.93,661469.9582033941,1.198,1.198,1.1931,1.1931,661469.9582
2005-10-18 14:40:00,16.94,16.94,16.87,16.87,885704.3855760666,1.1938,1.1938,1.1889,1.1889,885704.3856
2005-10-18 14:45:00,16.88,16.94,16.86,16.92,1118147.78042481,1.1896,1.1938,1.1882,1.1924,1118147.7804
2005-10-18 14:50:00,16.92,16.93,16.9,16.9,863669.7886666133,1.1924,1.1931,1.191,1.191,863669.7887
2005-10-18 14:55:00,16.91,16.91,16.89,16.9,743559.6329641028,1.1917,1.1917,1.1903,1.191,743559.633
2005-10-18 15:00:00,16.9,16.91,16.89,16.89,696898.1336264368,1.191,1.1917,1.1903,1.1903,696898.1336
2005-10-18 15:05:00,16.89,16.93,16.89,16.89,420385.5449587868,1.1903,1.1931,1.1903,1.1903,420385.545
2005-10-18 15:10:00,16.89,16.91,16.88,16.88,4086337.599404116,1.1903,1.1917,1.1896,1.1896,4086337.5994
2005-10-18 15:15:00,16.88,16.92,16.88,16.91,678751.9949951223,1.1896,1.1924,1.1896,1.1917,678751.995
2005-10-18 15:20:00,16.91,16.92,16.91,16.92,506795.72891742736,1.1917,1.1924,1.1917,1.1924,506795.7289
2005-10-18 15:25:00,16.92,16.93,16.91,16.91,356442.00882939267,1.1924,1.1931,1.1917,1.1917,356442.0088
2005-10-18 15:30:00,16.91,16.91,16.88,16.89,629498.190138697,1.1917,1.1917,1.1896,1.1903,629498.1901
2005-10-18 15:35:00,16.89,16.89,16.86,16.86,410880.4247233362,1.1903,1.1903,1.1882,1.1882,410880.4247
2005-10-18 15:40:00,16.87,16.87,16.85,16.85,1096977.285354943,1.1889,1.1889,1.1875,1.1875,1096977.2854
2005-10-18 15:45:00,16.85,16.87,16.83,16.84,925885.1211168343,1.1875,1.1889,1.186,1.1867,925885.1211
2005-10-18 15:50:00,16.84,16.84,16.79,16.8,1155736.2104468185,1.1867,1.1867,1.1832,1.1839,1155736.2104
2005-10-18 15:55:00,16.8,16.86,16.8,16.8,1575257.653566019,1.1839,1.1882,1.1839,1.1839,1575257.6536
2005-10-19 09:30:00,16.9,16.9,16.87,16.88,1127220.8497404673,1.191,1.191,1.1889,1.1896,1127220.8497
2005-10-19 09:35:00,16.87,16.87,16.79,16.81,534446.9877841924,1.1889,1.1889,1.1832,1.1846,534446.9878
2005-10-19 09:40:00,16.79,16.8,16.77,16.78,1421015.4751998454,1.1832,1.1839,1.1818,1.1825,1421015.4752
2005-10-19 09:45:00,16.79,16.82,16.78,16.82,528830.3258268808,1.1832,1.1853,1.1825,1.1853,528830.3258
2005-10-19 09:50:00,16.82,16.87,16.82,16.85,976435.0787326392,1.1853,1.1889,1.1853,1.1875,976435.0787
2005-10-19 09:55:00,16.85,16.87,16.85,16.86,454517.5676224498,1.1875,1.1889,1.1875,1.1882,454517.5676
2005-10-19 10:00:00,16.86,16.87,16.86,16.86,616968.7134646942,1.1882,1.1889,1.1882,1.1882,616968.7135
2005-10-19 10:05:00,16.86,16.87,16.85,16.87,552593.1264155069,1.1882,1.1889,1.1875,1.1889,552593.1264
2005-10-19 10:10:00,16.88,16.94,16.87,16.94,537039.2933029516,1.1896,1.1938,1.1889,1.1938,537039.2933
2005-10-19 10:15:00,16.94,16.94,16.9,16.94,668382.7729200854,1.1938,1.1938,1.191,1.1938,668382.7729
2005-10-19 10:20:00,16.94,16.94,16.91,16.93,568146.9595280623,1.1938,1.1938,1.1917,1.1931,568146.9595
2005-10-19 10:25:00,16.92,16.99,16.92,16.98,430754.7670338236,1.1924,1.1973,1.1924,1.1966,430754.767
2005-10-19 10:30:00,16.98,17.01,16.97,17.0,1096545.2344351497,1.1966,1.1987,1.1959,1.198,1096545.2344
2005-10-19 10:35:00,17.0,17.05,16.98,17.05,1231345.1214106292,1.198,1.2015,1.1966,1.2015,1231345.1214
2005-10-19 10:40:00,17.05,17.07,17.0,17.07,771642.9427506609,1.2015,1.203,1.198,1.203,771642.9428
2005-10-19 10:45:00,17.07,17.08,16.99,17.0,848548.0064738512,1.203,1.2037,1.1973,1.198,848548.0065
2005-10-19 10:50:00,17.0,17.04,16.96,17.04,569875.163207235,1.198,1.2008,1.1952,1.2008,569875.1632
2005-10-19 10:55:00,17.04,17.07,17.04,17.06,383229.1658565712,1.2008,1.203,1.2008,1.2023,383229.1659
2005-10-19 11:00:00,17.05,17.07,17.03,17.04,495130.35408301087,1.2015,1.203,1.2001,1.2008,495130.3541
2005-10-19 11:05:00,17.03,17.05,17.03,17.04,367675.332744016,1.2001,1.2015,1.2001,1.2008,367675.3327
2005-10-19 11:10:00,17.04,17.04,17.03,17.04,303731.7966146219,1.2008,1.2008,1.2001,1.2008,303731.7966
2005-10-19 11:15:00,17.04,17.05,17.04,17.04,228122.8856508113,1.2008,1.2015,1.2008,1.2008,228122.8857
2005-10-19 11:20:00,17.05,17.05,17.04,17.04,298547.1855771034,1.2015,1.2015,1.2008,1.2008,298547.1856
2005-10-19 11:25:00,17.04,17.05,17.01,17.02,371131.7401023616,1.2008,1.2015,1.1987,1.1994,371131.7401
2005-10-19 11:30:00,17.02,17.05,17.01,17.05,216457.5108163948,1.1994,1.2015,1.1987,1.2015,216457.5108
2005-10-19 11:35:00,17.05,17.05,17.03,17.04,185781.8955110774,1.2015,1.2015,1.2001,1.2008,185781.8955
2005-10-19 11:40:00,17.04,17.04,16.99,17.0,244108.76968315983,1.2008,1.2008,1.1973,1.198,244108.7697
2005-10-19 11:45:00,17.01,17.02,17.0,17.0,254477.9917581967,1.1987,1.1994,1.198,1.198,254477.9918
2005-10-19 11:50:00,17.0,17.01,17.0,17.0,260094.65371550835,1.198,1.1987,1.198,1.198,260094.6537
2005-10-19 11:55:00,17.0,17.0,16.99,16.99,265711.31567282,1.198,1.198,1.1973,1.1973,265711.3157
2005-10-19 12:00:00,17.0,17.0,17.0,17.0,113629.39190561244,1.198,1.198,1.198,1.198,113629.3919
2005-10-19 12:05:00,17.0,17.01,16.99,17.0,219913.91817474045,1.198,1.1987,1.1973,1.198,219913.9182
2005-10-19 12:10:00,17.0,17.01,16.99,17.01,358602.26342835865,1.198,1.1987,1.1973,1.1987,358602.2634
2005-10-19 12:15:00,17.01,17.01,17.01,17.01,202199.8304632191,1.1987,1.1987,1.1987,1.1987,202199.8305
2005-10-19 12:20:00,17.01,17.02,17.01,17.02,474391.9099329371,1.1987,1.1994,1.1987,1.1994,474391.9099
2005-10-19 12:25:00,17.01,17.02,17.01,17.02,292066.4217802054,1.1987,1.1994,1.1987,1.1994,292066.4218
2005-10-19 12:30:00,17.02,17.03,17.02,17.02,242380.566003987,1.1994,1.2001,1.1994,1.1994,242380.566
2005-10-19 12:35:00,17.03,17.03,17.01,17.03,164611.40044121043,1.2001,1.2001,1.1987,1.2001,164611.4004
2005-10-19 12:40:00,17.02,17.03,17.02,17.02,225962.6310518453,1.1994,1.2001,1.1994,1.1994,225962.6311
2005-10-19 12:45:00,17.02,17.02,17.0,17.02,543952.1080196429,1.1994,1.1994,1.198,1.1994,543952.108
2005-10-19 12:50:00,17.02,17.02,17.01,17.01,93322.9986753319,1.1994,1.1994,1.1987,1.1987,93322.9987
2005-10-19 12:55:00,17.01,17.01,17.0,17.0,185781.8955110774,1.1987,1.1987,1.198,1.198,185781.8955
2005-10-19 13:00:00,17.0,17.0,16.97,16.98,200903.6777038395,1.198,1.198,1.1959,1.1966,200903.6777
2005-10-19 13:05:00,16.98,16.98,16.97,16.98,248429.27888109183,1.1966,1.1966,1.1959,1.1966,248429.2789
2005-10-19 13:10:00,16.98,16.98,16.96,16.97,242380.566003987,1.1966,1.1966,1.1952,1.1959,242380.566
2005-10-19 13:15:00,16.97,16.99,16.97,16.97,268735.6721113724,1.1959,1.1973,1.1959,1.1959,268735.6721
2005-10-19 13:20:00,16.97,17.01,16.96,16.97,311940.76409069274,1.1959,1.1987,1.1952,1.1959,311940.7641
2005-10-19 13:25:00,16.97,16.98,16.95,16.97,177572.9280350065,1.1959,1.1966,1.1945,1.1959,177572.928
2005-10-19 13:30:00,16.97,16.99,16.96,16.97,333543.3100803529,1.1959,1.1973,1.1952,1.1959,333543.3101
2005-10-19 13:35:00,16.97,16.99,16.97,16.98,332679.2082407665,1.1959,1.1973,1.1959,1.1966,332679.2082
2005-10-19 13:40:00,16.98,16.98,16.97,16.98,252749.78807902389,1.1966,1.1966,1.1959,1.1966,252749.7881
2005-10-19 13:45:00,16.98,16.99,16.98,16.98,255342.0935977831,1.1966,1.1973,1.1966,1.1966,255342.0936
2005-10-19 13:50:00,16.98,16.98,16.96,16.97,181461.3863131453,1.1966,1.1966,1.1952,1.1959,181461.3863
2005-10-19 13:55:00,16.97,16.98,16.97,16.97,267439.5193519928,1.1959,1.1966,1.1959,1.1959,267439.5194
2005-10-19 14:00:00,16.97,16.98,16.97,16.98,374588.1474607072,1.1959,1.1966,1.1959,1.1966,374588.1475
2005-10-19 14:05:00,16.98,16.99,16.97,16.97,358602.26342835865,1.1966,1.1973,1.1959,1.1959,358602.2634
2005-10-19 14:10:00,16.97,16.99,16.96,16.96,233307.49668832973,1.1959,1.1973,1.1952,1.1952,233307.4967
2005-10-19 14:15:00,16.97,16.99,16.97,16.97,197879.3212652871,1.1959,1.1973,1.1959,1.1959,197879.3213
2005-10-19 14:20:00,16.97,16.99,16.97,16.99,78633.26740236298,1.1959,1.1973,1.1959,1.1973,78633.2674
2005-10-19 14:25:00,16.99,16.99,16.98,16.99,222938.2746132929,1.1973,1.1973,1.1966,1.1973,222938.2746
2005-10-19 14:30:00,16.99,17.0,16.98,16.98,306756.15305317426,1.1973,1.198,1.1966,1.1966,306756.1531
2005-10-19 14:35:00,16.98,16.99,16.98,16.99,311508.71317089954,1.1966,1.1973,1.1966,1.1973,311508.7132
2005-10-19 14:40:00,16.99,16.99,16.98,16.98,504203.4233986682,1.1973,1.1973,1.1966,1.1966,504203.4234
2005-10-19 14:45:00,16.98,16.98,16.9,16.91,547408.5153779885,1.1966,1.1966,1.191,1.1917,547408.5154
2005-10-19 14:50:00,16.91,16.95,16.91,16.94,573331.5705655806,1.1917,1.1945,1.1917,1.1938,573331.5706
2005-10-19 14:55:00,16.94,16.94,16.93,16.94,656717.3980856689,1.1938,1.1938,1.1931,1.1938,656717.3981
2005-10-19 15:00:00,16.94,16.98,16.94,16.97,427730.4105952712,1.1938,1.1966,1.1938,1.1959,427730.4106
2005-10-19 15:05:00,16.97,16.97,16.95,16.96,557345.6865332321,1.1959,1.1959,1.1945,1.1952,557345.6865
2005-10-19 15:10:00,16.96,16.96,16.92,16.92,400511.2026482994,1.1952,1.1952,1.1924,1.1924,400511.2026
2005-10-19 15:15:00,16.92,16.93,16.9,16.9,412608.6284025091,1.1924,1.1931,1.191,1.191,412608.6284
2005-10-19 15:20:00,16.9,16.9,16.87,16.87,540927.7515810904,1.191,1.191,1.1889,1.1889,540927.7516
2005-10-19 15:25:00,16.87,16.91,16.87,16.9,524509.8166289487,1.1889,1.1917,1.1889,1.191,524509.8166
2005-10-19 15:30:00,16.9,16.93,16.9,16.93,634250.7502564223,1.191,1.1931,1.191,1.1931,634250.7503
2005-10-19 15:35:00,16.93,16.94,16.92,16.94,394030.4388514013,1.1931,1.1938,1.1924,1.1938,394030.4389
2005-10-19 15:40:00,16.94,16.95,16.92,16.92,830833.9187623298,1.1938,1.1945,1.1924,1.1924,830833.9188
2005-10-19 15:45:00,16.93,17.0,16.93,17.0,933229.9867533188,1.1931,1.198,1.1931,1.198,933229.9868
2005-10-19 15:50:00,16.99,17.05,16.82,17.04,1196781.047827173,1.1973,1.2015,1.1853,1.2008,1196781.0478
2005-10-19 15:55:00,17.04,17.07,17.04,17.07,1499216.691682415,1.2008,1.203,1.2008,1.203,1499216.6917
2005-10-20 09:30:00,17.09,17.18,17.09,17.17,922860.764678282,1.2044,1.2107,1.2044,1.21,922860.7647
2005-10-20 09:35:00,17.17,17.17,17.13,17.13,315397.1714490384,1.21,1.21,1.2072,1.2072,315397.1714
2005-10-20 09:40:00,17.13,17.13,17.1,17.1,599254.6257531729,1.2072,1.2072,1.2051,1.2051,599254.6258
2005-10-20 09:45:00,17.1,17.15,17.1,17.14,444580.3964672061,1.2051,1.2086,1.2051,1.2079,444580.3965
2005-10-20 09:50:00,17.14,17.17,17.14,17.17,253613.88991861028,1.2079,1.21,1.2079,1.21,253613.8899
2005-10-20 09:55:00,17.17,17.17,17.13,17.13,224234.42737267248,1.21,1.21,1.2072,1.2072,224234.4274
2005-10-20 10:00:00,17.13,17.15,17.13,17.15,165043.45136100362,1.2072,1.2086,1.2072,1.2086,165043.4514
2005-10-20 10:05:00,17.15,17.17,17.14,17.17,253613.88991861028,1.2086,1.21,1.2079,1.21,253613.8899
2005-10-20 10:10:00,17.17,17.17,17.16,17.16,1058956.804413141,1.21,1.21,1.2093,1.2093,1058956.8044
2005-10-20 10:15:00,17.15,17.17,17.14,17.14,294226.6763791714,1.2086,1.21,1.2079,1.2079,294226.6764
2005-10-20 10:20:00,17.14,17.14,17.12,17.12,429458.614274444,1.2079,1.2079,1.2065,1.2065,429458.6143
2005-10-20 10:25:00,17.12,17.13,17.12,17.12,166339.60412038324,1.2065,1.2072,1.2065,1.2065,166339.6041
2005-10-20 10:30:00,17.13,17.16,17.12,17.14,775963.451948593,1.2072,1.2093,1.2065,1.2079,775963.4519
2005-10-20 10:35:00,17.14,17.15,17.13,17.14,251021.58439985107,1.2079,1.2086,1.2072,1.2079,251021.5844
2005-10-20 10:40:00,17.14,17.15,17.12,17.13,292930.5236197918,1.2079,1.2086,1.2065,1.2072,292930.5236
2005-10-20 10:45:00,17.13,17.15,17.13,17.15,170228.06239852207,1.2072,1.2086,1.2072,1.2086,170228.0624
2005-10-20 10:50:00,17.14,17.15,17.13,17.14,156402.43296513957,1.2079,1.2086,1.2072,1.2079,156402.433
2005-10-20 10:55:00,17.14,17.15,17.14,17.14,159426.78940369198,1.2079,1.2086,1.2079,1.2079,159426.7894
2005-10-20 11:00:00,17.14,17.15,17.08,17.08,288177.96350206656,1.2079,1.2086,1.2037,1.2037,288177.9635
2005-10-20 11:05:00,17.09,17.13,17.09,17.12,413472.7302420955,1.2044,1.2072,1.2044,1.2065,413472.7302
2005-10-20 11:10:00,17.12,17.12,17.07,17.09,194854.96482673465,1.2065,1.2065,1.203,1.2044,194854.9648
2005-10-20 11:15:00,17.06,17.07,17.03,17.04,434211.1743921692,1.2023,1.203,1.2001,1.2008,434211.1744
2005-10-20 11:20:00,17.04,17.05,17.02,17.05,258366.4500363356,1.2008,1.2015,1.1994,1.2015,258366.45
2005-10-20 11:25:00,17.05,17.07,17.04,17.05,218185.71449556763,1.2015,1.203,1.2008,1.2015,218185.7145
2005-10-20 11:30:00,17.05,17.05,17.04,17.04,132639.6323765134,1.2015,1.2015,1.2008,1.2008,132639.6324
2005-10-20 11:35:00,17.04,17.05,17.04,17.04,228122.8856508113,1.2008,1.2015,1.2008,1.2008,228122.8857
2005-10-20 11:40:00,17.04,17.04,17.04,17.04,129615.27593796096,1.2008,1.2008,1.2008,1.2008,129615.2759
2005-10-20 11:45:00,17.04,17.04,17.03,17.04,138256.29433382503,1.2008,1.2008,1.2001,1.2008,138256.2943
2005-10-20 11:50:00,17.04,17.04,17.01,17.02,127022.97041920177,1.2008,1.2008,1.1987,1.1994,127022.9704
2005-10-20 11:55:00,17.01,17.01,16.96,16.97,387981.7259742965,1.1987,1.1987,1.1952,1.1959,387981.726
2005-10-20 12:00:00,16.97,16.98,16.95,16.98,432050.9197932032,1.1959,1.1966,1.1945,1.1966,432050.9198
2005-10-20 12:05:00,16.98,17.0,16.97,16.97,173684.4697568677,1.1966,1.198,1.1959,1.1959,173684.4698
2005-10-20 12:10:00,16.97,16.97,16.95,16.95,232875.44576853653,1.1959,1.1959,1.1945,1.1945,232875.4458
2005-10-20 12:15:00,16.95,16.96,16.93,16.94,232875.44576853653,1.1945,1.1952,1.1931,1.1938,232875.4458
2005-10-20 12:20:00,16.94,16.94,16.91,16.92,269167.7230311656,1.1938,1.1938,1.1917,1.1924,269167.723
2005-10-20 12:25:00,16.91,16.92,16.86,16.86,484329.0810881808,1.1917,1.1924,1.1882,1.1882,484329.0811
2005-10-20 12:30:00,16.86,16.86,16.84,16.86,382797.114936778,1.1882,1.1882,1.1867,1.1882,382797.1149
2005-10-20 12:35:00,16.86,16.91,16.86,16.9,345640.73583456257,1.1882,1.1917,1.1882,1.191,345640.7358
2005-10-20 12:40:00,16.9,16.92,16.89,16.91,383661.2167763645,1.191,1.1924,1.1903,1.1917,383661.2168
2005-10-20 12:45:00,16.92,16.92,16.91,16.92,181893.43723293857,1.1924,1.1924,1.1917,1.1924,181893.4372
2005-10-20 12:50:00,16.91,16.94,16.91,16.91,223802.37645287928,1.1917,1.1938,1.1917,1.1917,223802.3765
2005-10-20 12:55:00,16.91,16.96,16.91,16.96,170228.06239852207,1.1917,1.1952,1.1917,1.1952,170228.0624
2005-10-20 13:00:00,16.96,16.98,16.95,16.96,203063.9323028055,1.1952,1.1966,1.1945,1.1952,203063.9323
2005-10-20 13:05:00,16.96,16.98,16.95,16.97,327494.59720324806,1.1952,1.1966,1.1945,1.1959,327494.5972
2005-10-20 13:10:00,16.97,16.99,16.97,16.99,253181.83899881708,1.1959,1.1973,1.1959,1.1973,253181.839
2005-10-20 13:15:00,16.99,17.0,16.97,17.0,200039.5758642531,1.1973,1.198,1.1959,1.198,200039.5759
2005-10-20 13:20:00,17.0,17.0,16.98,16.98,47957.65209704556,1.198,1.198,1.1966,1.1966,47957.6521
2005-10-20 13:25:00,16.98,17.0,16.96,16.99,123998.61398064932,1.1966,1.198,1.1952,1.1973,123998.614
2005-10-20 13:30:00,16.99,17.0,16.96,16.98,112765.29006602603,1.1973,1.198,1.1952,1.1966,112765.2901
2005-10-20 13:35:00,16.98,16.99,16.95,16.96,162451.1458422444,1.1966,1.1973,1.1945,1.1952,162451.1458
2005-10-20 13:40:00,16.97,17.01,16.96,16.99,89866.59131698628,1.1959,1.1987,1.1952,1.1973,89866.5913
2005-10-20 13:45:00,16.99,16.99,16.96,16.98,89434.54039719306,1.1973,1.1973,1.1952,1.1966,89434.5404
2005-10-20 13:50:00,16.98,16.99,16.96,16.99,130479.37777754736,1.1966,1.1973,1.1952,1.1973,130479.3778
2005-10-20 13:55:00,16.99,17.0,16.96,16.97,104988.3735097484,1.1973,1.198,1.1952,1.1959,104988.3735
2005-10-20 14:00:00,16.96,16.98,16.95,16.96,89002.48947739987,1.1952,1.1966,1.1945,1.1952,89002.4895
2005-10-20 14:05:00,16.96,16.97,16.96,16.96,173684.4697568677,1.1952,1.1959,1.1952,1.1952,173684.4698
2005-10-20 14:10:00,16.97,16.97,16.92,16.94,206952.3905809444,1.1959,1.1959,1.1924,1.1938,206952.3906
2005-10-20 14:15:00,16.94,16.95,16.93,16.95,134799.8869754794,1.1938,1.1945,1.1931,1.1945,134799.887
2005-10-20 14:20:00,16.95,16.95,16.91,16.93,285585.6579833073,1.1945,1.1945,1.1917,1.1931,285585.658
2005-10-20 14:25:00,16.93,16.94,16.9,16.94,613944.3570261417,1.1931,1.1938,1.191,1.1938,613944.357
2005-10-20 14:30:00,16.94,16.94,16.91,16.92,137824.24341403184,1.1938,1.1938,1.1917,1.1924,137824.2434
2005-10-20 14:35:00,16.92,16.95,16.92,16.94,139120.39617341143,1.1924,1.1945,1.1924,1.1938,139120.3962
2005-10-20 14:40:00,16.94,16.97,16.94,16.96,97211.45695347073,1.1938,1.1959,1.1938,1.1952,97211.457
2005-10-20 14:45:00,16.96,16.97,16.96,16.96,97211.45695347073,1.1952,1.1959,1.1952,1.1952,97211.457
2005-10-20 14:50:00,16.96,16.97,16.94,16.95,150353.72008803472,1.1952,1.1959,1.1938,1.1945,150353.7201
2005-10-20 14:55:00,16.95,16.95,16.92,16.92,197879.3212652871,1.1945,1.1945,1.1924,1.1924,197879.3213
2005-10-20 15:00:00,16.92,16.96,16.91,16.95,312804.86593027913,1.1924,1.1952,1.1917,1.1945,312804.8659
2005-10-20 15:05:00,16.95,16.95,16.94,16.95,110605.03546706002,1.1945,1.1945,1.1938,1.1945,110605.0355
2005-10-20 15:10:00,16.95,16.95,16.92,16.93,579380.2834426855,1.1945,1.1945,1.1924,1.1931,579380.2834
2005-10-20 15:15:00,16.93,16.95,16.92,16.94,509388.0344361866,1.1931,1.1945,1.1924,1.1938,509388.0344
2005-10-20 15:20:00,16.94,16.94,16.89,16.89,1939908.6298714825,1.1938,1.1938,1.1903,1.1903,1939908.6299
2005-10-20 15:25:00,16.89,16.89,16.81,16.82,1233073.325089802,1.1903,1.1903,1.1846,1.1853,1233073.3251
2005-10-20 15:30:00,16.82,16.92,16.82,16.92,723253.2397338222,1.1853,1.1924,1.1853,1.1924,723253.2397
2005-10-20 15:35:00,16.92,16.95,16.92,16.94,1247331.0054429777,1.1924,1.1945,1.1924,1.1938,1247331.0054
2005-10-20 15:40:00,16.95,16.95,16.91,16.91,902554.3714480016,1.1945,1.1945,1.1917,1.1917,902554.3714
2005-10-20 15:45:00,16.91,16.93,16.87,16.9,921996.6628386956,1.1917,1.1931,1.1889,1.191,921996.6628
2005-10-20 15:50:00,16.9,16.9,16.85,16.85,1762335.701836476,1.191,1.191,1.1875,1.1875,1762335.7018
2005-10-20 15:55:00,16.85,16.85,16.82,16.83,1144502.8865321954,1.1875,1.1875,1.1853,1.186,1144502.8865
2005-10-21 09:30:00,16.92,16.96,16.9,16.96,2907270.639288465,1.1924,1.1952,1.191,1.1952,2907270.6393
2005-10-21 09:35:00,16.98,17.01,16.89,16.89,541359.8025008836,1.1966,1.1987,1.1903,1.1903,541359.8025
2005-10-21 09:40:00,16.89,16.99,16.88,16.95,594502.0656354476,1.1903,1.1973,1.1896,1.1945,594502.0656
2005-10-21 09:45:00,16.95,16.98,16.94,16.97,479576.5209704556,1.1945,1.1966,1.1938,1.1959,479576.521
2005-10-21 09:50:00,16.97,16.98,16.95,16.95,618696.917143867,1.1959,1.1966,1.1945,1.1945,618696.9171
2005-10-21 09:55:00,16.95,16.96,16.92,16.92,460566.28049955465,1.1945,1.1952,1.1924,1.1924,460566.2805
2005-10-21 10:00:00,16.94,16.96,16.9,16.9,455381.66946203617,1.1938,1.1952,1.191,1.191,455381.6695
2005-10-21 10:05:00,16.91,16.91,16.9,16.91,251885.6862394375,1.1917,1.1917,1.191,1.1917,251885.6862
2005-10-21 10:10:00,16.91,16.92,16.89,16.9,468343.1970558323,1.1917,1.1924,1.1903,1.191,468343.1971
2005-10-21 10:15:00,16.9,16.9,16.85,16.89,357306.11066897906,1.191,1.191,1.1875,1.1903,357306.1107
2005-10-21 10:20:00,16.89,16.89,16.87,16.87,514572.645473705,1.1903,1.1903,1.1889,1.1889,514572.6455
2005-10-21 10:25:00,16.87,16.89,16.87,16.89,588021.3018385496,1.1889,1.1903,1.1889,1.1903,588021.3018
2005-10-21 10:30:00,16.89,16.89,16.86,16.86,560370.0429717846,1.1903,1.1903,1.1882,1.1882,560370.043
2005-10-21 10:35:00,16.86,16.86,16.83,16.84,613080.2551865553,1.1882,1.1882,1.186,1.1867,613080.2552
2005-10-21 10:40:00,16.84,16.85,16.79,16.8,830401.8678425365,1.1867,1.1875,1.1832,1.1839,830401.8678
2005-10-21 10:45:00,16.8,16.84,16.63,16.82,518893.15467163705,1.1839,1.1867,1.1719,1.1853,518893.1547
2005-10-21 10:50:00,16.81,16.82,16.8,16.8,299843.33833648305,1.1846,1.1853,1.1839,1.1839,299843.3383
2005-10-21 10:55:00,16.81,16.81,16.79,16.79,226826.7328914317,1.1846,1.1846,1.1832,1.1832,226826.7329
2005-10-21 11:00:00,16.8,16.83,16.79,16.79,363354.823546084,1.1839,1.186,1.1832,1.1832,363354.8235
2005-10-21 11:05:00,16.79,16.81,16.79,16.8,525805.9693883284,1.1832,1.1846,1.1832,1.1839,525805.9694
2005-10-21 11:10:00,16.81,16.81,16.79,16.79,303731.7966146219,1.1846,1.1846,1.1832,1.1832,303731.7966
2005-10-21 11:15:00,16.79,16.84,16.79,16.83,402671.4572472654,1.1832,1.1867,1.1832,1.186,402671.4572
2005-10-21 11:20:00,16.83,16.86,16.83,16.85,197879.3212652871,1.186,1.1882,1.186,1.1875,197879.3213
2005-10-21 11:25:00,16.85,16.86,16.84,16.86,182757.53907252496,1.1875,1.1882,1.1867,1.1882,182757.5391
2005-10-21 11:30:00,16.86,16.86,16.85,16.85,328790.74996262765,1.1882,1.1882,1.1875,1.1875,328790.75
2005-10-21 11:35:00,16.85,16.86,16.84,16.84,161154.9930828648,1.1875,1.1882,1.1867,1.1867,161154.9931
2005-10-21 11:40:00,16.85,16.85,16.82,16.84,378044.5548190528,1.1875,1.1875,1.1853,1.1867,378044.5548
2005-10-21 11:45:00,16.84,16.85,16.84,16.85,352985.60147104703,1.1867,1.1875,1.1867,1.1875,352985.6015
2005-10-21 11:50:00,16.85,16.87,16.83,16.83,162019.09492245122,1.1875,1.1889,1.186,1.186,162019.0949
2005-10-21 11:55:00,16.84,16.84,16.82,16.82,1205422.066223037,1.1867,1.1867,1.1853,1.1853,1205422.0662
2005-10-21 12:00:00,16.82,16.86,16.82,16.82,200039.5758642531,1.1853,1.1882,1.1853,1.1853,200039.5759
2005-10-21 12:05:00,16.82,16.86,16.82,16.85,152946.02560679393,1.1853,1.1882,1.1853,1.1875,152946.0256
2005-10-21 12:10:00,16.86,16.88,16.85,16.86,220345.96909453365,1.1882,1.1896,1.1875,1.1882,220345.9691
2005-10-21 12:15:00,16.86,16.86,16.83,16.84,229419.0384101909,1.1882,1.1882,1.186,1.1867,229419.0384
2005-10-21 12:20:00,16.84,16.88,16.84,16.88,194854.96482673465,1.1867,1.1896,1.1867,1.1896,194854.9648
2005-10-21 12:25:00,16.88,16.92,16.88,16.9,241948.51508419384,1.1896,1.1924,1.1896,1.191,241948.5151
2005-10-21 12:30:00,16.91,16.93,16.91,16.91,239356.20956543452,1.1917,1.1931,1.1917,1.1917,239356.2096
2005-10-21 12:35:00,16.91,16.92,16.9,16.9,115357.59558478526,1.1917,1.1924,1.191,1.191,115357.5956
2005-10-21 12:40:00,16.91,16.91,16.88,16.91,361626.6198669111,1.1917,1.1917,1.1896,1.1917,361626.6199
2005-10-21 12:45:00,16.9,16.9,16.86,16.89,273056.18130930443,1.191,1.191,1.1882,1.1903,273056.1813
2005-10-21 12:50:00,16.89,16.92,16.89,16.91,674431.4857971902,1.1903,1.1924,1.1903,1.1917,674431.4858
2005-10-21 12:55:00,16.91,16.94,16.91,16.93,191398.55746838904,1.1917,1.1938,1.1917,1.1931,191398.5575
2005-10-21 13:00:00,16.94,16.95,16.91,16.92,376316.35113988,1.1938,1.1945,1.1917,1.1924,376316.3511
2005-10-21 13:05:00,16.92,16.93,16.92,16.92,181461.3863131453,1.1924,1.1931,1.1924,1.1924,181461.3863
2005-10-21 13:10:00,16.92,16.93,16.89,16.89,401375.3044878858,1.1924,1.1931,1.1903,1.1903,401375.3045
2005-10-21 13:15:00,16.89,16.9,16.88,16.88,145601.1599703095,1.1903,1.191,1.1896,1.1896,145601.16
2005-10-21 13:20:00,16.88,16.9,16.88,16.9,146465.2618098959,1.1896,1.191,1.1896,1.191,146465.2618
2005-10-21 13:25:00,16.9,16.9,16.89,16.9,115357.59558478526,1.191,1.191,1.1903,1.191,115357.5956
2005-10-21 13:30:00,16.9,16.93,16.89,16.93,414336.8320816819,1.191,1.1931,1.1903,1.1931,414336.8321
2005-10-21 13:35:00,16.92,16.93,16.92,16.93,208248.543340324,1.1924,1.1931,1.1924,1.1931,208248.5433
2005-10-21 13:40:00,16.93,16.93,16.92,16.92,133071.68329630658,1.1931,1.1931,1.1924,1.1924,133071.6833
2005-10-21 13:45:00,16.92,16.92,16.91,16.91,205656.23782156472,1.1924,1.1924,1.1917,1.1917,205656.2378
2005-10-21 13:50:00,16.9,16.9,16.89,16.9,270031.824870752,1.191,1.191,1.1903,1.191,270031.8249
2005-10-21 13:55:00,16.9,16.93,16.9,16.92,314965.1205292451,1.191,1.1931,1.191,1.1924,314965.1205
2005-10-21 14:00:00,16.92,16.95,16.91,16.94,190102.40470900945,1.1924,1.1945,1.1917,1.1938,190102.4047
2005-10-21 14:05:00,16.95,16.95,16.89,16.9,175844.72435583372,1.1945,1.1945,1.1903,1.191,175844.7244
2005-10-21 14:10:00,16.91,16.92,16.9,16.91,167635.75687976286,1.1917,1.1924,1.191,1.1917,167635.7569
2005-10-21 14:15:00,16.91,16.91,16.88,16.9,247565.17704150543,1.1917,1.1917,1.1896,1.191,247565.177
2005-10-21 14:20:00,16.9,16.92,16.9,16.91,322742.0370855228,1.191,1.1924,1.191,1.1917,322742.0371
2005-10-21 14:25:00,16.91,16.91,16.88,16.9,309348.4585719335,1.1917,1.1917,1.1896,1.191,309348.4586
2005-10-21 14:30:00,16.9,16.93,16.89,16.9,182325.48815273176,1.191,1.1931,1.1903,1.191,182325.4882
2005-10-21 14:35:00,16.9,16.9,16.88,16.88,204360.0850621852,1.191,1.191,1.1896,1.1896,204360.0851
2005-10-21 14:40:00,16.88,16.89,16.84,16.88,208248.543340324,1.1896,1.1903,1.1867,1.1896,208248.5433
2005-10-21 14:45:00,16.88,16.89,16.85,16.85,207816.4924205308,1.1896,1.1903,1.1875,1.1875,207816.4924
2005-10-21 14:50:00,16.85,16.87,16.85,16.86,200903.6777038395,1.1875,1.1889,1.1875,1.1882,200903.6777
2005-10-21 14:55:00,16.85,16.89,16.85,16.88,197015.21942570063,1.1875,1.1903,1.1875,1.1896,197015.2194
2005-10-21 15:00:00,16.88,16.88,16.85,16.85,168499.85871934926,1.1896,1.1896,1.1875,1.1875,168499.8587
2005-10-21 15:05:00,16.85,16.85,16.84,16.84,297683.083737517,1.1875,1.1875,1.1867,1.1867,297683.0837
2005-10-21 15:10:00,16.84,16.88,16.84,16.87,176708.82619542012,1.1867,1.1896,1.1867,1.1889,176708.8262
2005-10-21 15:15:00,16.87,16.88,16.87,16.88,178869.08079438613,1.1889,1.1896,1.1889,1.1896,178869.0808
2005-10-21 15:20:00,16.88,16.88,16.86,16.88,291202.319940619,1.1896,1.1896,1.1882,1.1896,291202.3199
2005-10-21 15:25:00,16.88,16.9,16.86,16.9,218617.76541536083,1.1896,1.191,1.1882,1.191,218617.7654
2005-10-21 15:30:00,16.9,16.9,16.89,16.9,429890.6651942372,1.191,1.191,1.1903,1.191,429890.6652
2005-10-21 15:35:00,16.9,16.91,16.9,16.91,359034.31434815185,1.191,1.1917,1.191,1.1917,359034.3143
2005-10-21 15:40:00,16.91,16.91,16.89,16.9,368971.4855033956,1.1917,1.1917,1.1903,1.191,368971.4855
2005-10-21 15:45:00,16.9,16.91,16.9,16.91,443284.2437078265,1.191,1.1917,1.191,1.1917,443284.2437
2005-10-21 15:50:00,16.91,16.93,16.91,16.92,847251.8537144716,1.1917,1.1931,1.1917,1.1924,847251.8537
2005-10-21 15:55:00,16.92,16.92,16.89,16.9,852436.4647519899,1.1924,1.1924,1.1903,1.191,852436.4648
2005-10-24 09:30:00,17.0,17.07,16.98,17.01,1147095.1920509546,1.198,1.203,1.1966,1.1987,1147095.1921
2005-10-24 09:35:00,17.01,17.07,17.01,17.05,607895.644149037,1.1987,1.203,1.1987,1.2015,607895.6441
2005-10-24 09:40:00,17.04,17.05,17.01,17.02,550864.9227363341,1.2008,1.2015,1.1987,1.1994,550864.9227
2005-10-24 09:45:00,17.01,17.03,16.98,16.99,523645.7147893623,1.1987,1.2001,1.1966,1.1973,523645.7148
2005-10-24 09:50:00,16.99,16.99,16.95,16.98,629498.190138697,1.1973,1.1973,1.1945,1.1966,629498.1901
2005-10-24 09:55:00,16.98,17.04,16.98,17.0,438531.68359010125,1.1966,1.2008,1.1966,1.198,438531.6836
2005-10-24 10:00:00,17.0,17.0,16.97,16.98,524941.8675487419,1.198,1.198,1.1959,1.1966,524941.8675
2005-10-24 10:05:00,16.97,17.02,16.96,17.02,887432.5892552395,1.1959,1.1994,1.1952,1.1994,887432.5893
2005-10-24 10:10:00,17.02,17.09,17.01,17.08,582404.639881238,1.1994,1.2044,1.1987,1.2037,582404.6399
2005-10-24 10:15:00,17.08,17.08,17.05,17.07,547840.5662977817,1.2037,1.2037,1.2015,1.203,547840.5663
2005-10-24 10:20:00,17.07,17.08,17.06,17.08,296386.9309781374,1.203,1.2037,1.2023,1.2037,296386.931
2005-10-24 10:25:00,17.08,17.1,17.08,17.09,268303.6211915792,1.2037,1.2051,1.2037,1.2044,268303.6212
2005-10-24 10:30:00,17.1,17.1,17.09,17.1,347368.9395137354,1.2051,1.2051,1.2044,1.2051,347368.9395
2005-10-24 10:35:00,17.1,17.1,17.08,17.09,270463.8757905452,1.2051,1.2051,1.2037,1.2044,270463.8758
2005-10-24 10:40:00,17.08,17.09,17.07,17.08,368971.4855033956,1.2037,1.2044,1.203,1.2037,368971.4855
2005-10-24 10:45:00,17.08,17.08,17.06,17.06,590613.6073573089,1.2037,1.2037,1.2023,1.2023,590613.6074
2005-10-24 10:50:00,17.06,17.06,17.01,17.01,1595996.0977160926,1.2023,1.2023,1.1987,1.1987,1595996.0977
2005-10-24 10:55:00,17.01,17.03,17.0,17.02,374156.096540914,1.1987,1.2001,1.198,1.1994,374156.0965
2005-10-24 11:00:00,17.02,17.08,17.02,17.06,303299.7456948287,1.1994,1.2037,1.1994,1.2023,303299.7457
2005-10-24 11:05:00,17.06,17.06,17.03,17.04,202631.8813830123,1.2023,1.2023,1.2001,1.2008,202631.8814
2005-10-24 11:10:00,17.04,17.04,16.98,17.0,223802.37645287928,1.2008,1.2008,1.1966,1.198,223802.3765
2005-10-24 11:15:00,17.0,17.06,16.99,17.05,197447.27034549383,1.198,1.2023,1.1973,1.2015,197447.2703
2005-10-24 11:20:00,17.05,17.09,17.05,17.09,212569.052538256,1.2015,1.2044,1.2015,1.2044,212569.0525
2005-10-24 11:25:00,17.09,17.1,17.06,17.1,328358.69904283446,1.2044,1.2051,1.2023,1.2051,328358.699
2005-10-24 11:30:00,17.09,17.14,17.08,17.11,612216.1533469689,1.2044,1.2079,1.2037,1.2058,612216.1533
2005-10-24 11:35:00,17.11,17.15,17.11,17.12,670110.9765992581,1.2058,1.2086,1.2058,1.2065,670110.9766
2005-10-24 11:40:00,17.13,17.15,17.12,17.14,258798.5009561288,1.2072,1.2086,1.2065,1.2079,258798.501
2005-10-24 11:45:00,17.13,17.13,17.11,17.13,282129.2506249617,1.2072,1.2072,1.2058,1.2072,282129.2506
2005-10-24 11:50:00,17.13,17.14,17.09,17.1,326198.4444438684,1.2072,1.2079,1.2044,1.2051,326198.4444
2005-10-24 11:55:00,17.1,17.1,17.08,17.08,167635.75687976286,1.2051,1.2051,1.2037,1.2037,167635.7569
2005-10-24 12:00:00,17.07,17.1,17.07,17.1,222506.2236934997,1.203,1.2051,1.203,1.2051,222506.2237
2005-10-24 12:05:00,17.1,17.14,17.09,17.14,260526.70463530155,1.2051,1.2079,1.2044,1.2079,260526.7046
2005-10-24 12:10:00,17.14,17.15,17.1,17.1,472231.6553339712,1.2079,1.2086,1.2051,1.2051,472231.6553
2005-10-24 12:15:00,17.1,17.11,17.08,17.1,180597.2844735589,1.2051,1.2058,1.2037,1.2051,180597.2845
2005-10-24 12:20:00,17.1,17.11,17.1,17.11,213433.1543778424,1.2051,1.2058,1.2051,1.2058,213433.1544
2005-10-24 12:25:00,17.11,17.11,17.08,17.08,260526.70463530155,1.2058,1.2058,1.2037,1.2037,260526.7046
2005-10-24 12:30:00,17.08,17.08,17.06,17.07,225962.6310518453,1.2037,1.2037,1.2023,1.203,225962.6311
2005-10-24 12:35:00,17.08,17.08,17.06,17.06,334407.4119199393,1.2037,1.2037,1.2023,1.2023,334407.4119
2005-10-24 12:40:00,17.06,17.06,17.04,17.04,257934.3991165424,1.2023,1.2023,1.2008,1.2008,257934.3991
2005-10-24 12:45:00,17.04,17.05,17.01,17.04,270895.92671033845,1.2008,1.2015,1.1987,1.2008,270895.9267
2005-10-24 12:50:00,17.04,17.04,17.03,17.04,174548.5715964541,1.2008,1.2008,1.2001,1.2008,174548.5716
2005-10-24 12:55:00,17.04,17.06,17.04,17.05,193558.81206735503,1.2008,1.2023,1.2008,1.2015,193558.8121
2005-10-24 13:00:00,17.05,17.06,17.04,17.04,239788.26048522777,1.2015,1.2023,1.2008,1.2008,239788.2605
2005-10-24 13:05:00,17.04,17.05,17.01,17.05,342616.37939601013,1.2008,1.2015,1.1987,1.2015,342616.3794
2005-10-24 13:10:00,17.05,17.07,17.04,17.06,205224.18690177152,1.2015,1.203,1.2008,1.2023,205224.1869
2005-10-24 13:15:00,17.07,17.08,17.04,17.04,175844.72435583372,1.203,1.2037,1.2008,1.2008,175844.7244
2005-10-24 13:20:00,17.04,17.04,17.01,17.03,139120.39617341143,1.2008,1.2008,1.1987,1.2001,139120.3962
2005-10-24 13:25:00,17.03,17.03,17.01,17.03,133935.785135893,1.2001,1.2001,1.1987,1.2001,133935.7851
2005-10-24 13:30:00,17.03,17.07,17.03,17.06,297251.0328177238,1.2001,1.203,1.2001,1.2023,297251.0328
2005-10-24 13:35:00,17.06,17.07,17.05,17.06,487353.4375267332,1.2023,1.203,1.2015,1.2023,487353.4375
2005-10-24 13:40:00,17.06,17.06,17.04,17.04,183621.64091211132,1.2023,1.2023,1.2008,1.2008,183621.6409
2005-10-24 13:45:00,17.05,17.06,17.02,17.05,228122.8856508113,1.2015,1.2023,1.1994,1.2015,228122.8857
2005-10-24 13:50:00,17.05,17.07,17.03,17.07,156402.43296513957,1.2015,1.203,1.2001,1.203,156402.433
2005-10-24 13:55:00,17.07,17.09,17.05,17.06,265711.31567282,1.203,1.2044,1.2015,1.2023,265711.3157
2005-10-24 14:00:00,17.07,17.07,17.06,17.07,187078.048270457,1.203,1.203,1.2023,1.203,187078.0483
2005-10-24 14:05:00,17.07,17.08,17.04,17.04,193558.81206735503,1.203,1.2037,1.2008,1.2008,193558.8121
2005-10-24 14:10:00,17.03,17.05,17.03,17.03,257070.2972769559,1.2001,1.2015,1.2001,1.2001,257070.2973
2005-10-24 14:15:00,17.03,17.06,17.02,17.04,151217.82192762112,1.2001,1.2023,1.1994,1.2008,151217.8219
2005-10-24 14:20:00,17.04,17.05,17.03,17.04,108444.780868094,1.2008,1.2015,1.2001,1.2008,108444.7809
2005-10-24 14:25:00,17.05,17.08,17.04,17.07,171524.21515790166,1.2015,1.2037,1.2008,1.203,171524.2152
2005-10-24 14:30:00,17.07,17.07,17.05,17.06,81657.6238409154,1.203,1.203,1.2015,1.2023,81657.6238
2005-10-24 14:35:00,17.06,17.07,17.04,17.06,168931.90963914245,1.2023,1.203,1.2008,1.2023,168931.9096
2005-10-24 14:40:00,17.06,17.06,17.05,17.06,86410.18395864064,1.2023,1.2023,1.2015,1.2023,86410.184
2005-10-24 14:45:00,17.05,17.06,17.04,17.05,120974.25754209692,1.2015,1.2023,1.2008,1.2015,120974.2575
2005-10-24 14:50:00,17.05,17.06,17.03,17.05,108444.780868094,1.2015,1.2023,1.2001,1.2015,108444.7809
2005-10-24 14:55:00,17.05,17.05,17.03,17.05,73880.70728463776,1.2015,1.2015,1.2001,1.2015,73880.7073
2005-10-24 15:00:00,17.05,17.07,17.04,17.06,419953.4940389936,1.2015,1.203,1.2008,1.2023,419953.494
2005-10-24 15:05:00,17.06,17.07,17.05,17.07,179733.18263397255,1.2023,1.203,1.2015,1.203,179733.1826
2005-10-24 15:10:00,17.07,17.07,17.04,17.07,346936.88859394216,1.203,1.203,1.2008,1.203,346936.8886
2005-10-24 15:15:00,17.07,17.07,17.04,17.05,126590.91949940854,1.203,1.203,1.2008,1.2015,126590.9195
2005-10-24 15:20:00,17.04,17.07,17.04,17.07,185349.84459128417,1.2008,1.203,1.2008,1.203,185349.8446
2005-10-24 15:25:00,17.06,17.07,17.04,17.05,174548.5715964541,1.2023,1.203,1.2008,1.2015,174548.5716
2005-10-24 15:30:00,17.05,17.07,17.04,17.06,214297.2562174288,1.2015,1.203,1.2008,1.2023,214297.2562
2005-10-24 15:35:00,17.06,17.07,17.04,17.07,288610.01442185976,1.2023,1.203,1.2008,1.203,288610.0144
2005-10-24 15:40:00,17.06,17.08,17.04,17.07,597526.422074,1.2023,1.2037,1.2008,1.203,597526.4221
2005-10-24 15:45:00,17.07,17.09,17.06,17.09,491241.895804872,1.203,1.2044,1.2023,1.2044,491241.8958
2005-10-24 15:50:00,17.09,17.13,17.09,17.12,707267.3557014737,1.2044,1.2072,1.2044,1.2065,707267.3557
2005-10-24 15:55:00,17.12,17.14,17.12,17.13,840771.0899175735,1.2065,1.2079,1.2065,1.2072,840771.0899
2005-10-25 09:30:00,17.06,17.07,17.03,17.06,543952.1080196429,1.2023,1.203,1.2001,1.2023,543952.108
2005-10-25 09:35:00,17.06,17.1,17.05,17.07,340024.0738772509,1.2023,1.2051,1.2015,1.203,340024.0739
2005-10-25 09:40:00,17.07,17.08,17.02,17.02,391006.0824128489,1.203,1.2037,1.1994,1.1994,391006.0824
2005-10-25 09:45:00,17.02,17.02,16.97,17.0,391438.1333326421,1.1994,1.1994,1.1959,1.198,391438.1333
2005-10-25 09:50:00,17.0,17.04,17.0,17.0,284289.5052239277,1.198,1.2008,1.198,1.198,284289.5052
2005-10-25 09:55:00,17.0,17.03,17.0,17.02,229419.0384101909,1.198,1.2001,1.198,1.1994,229419.0384
2005-10-25 10:00:00,17.02,17.04,16.98,17.04,362058.6707867043,1.1994,1.2008,1.1966,1.2008,362058.6708
2005-10-25 10:05:00,17.04,17.06,17.04,17.05,883976.1818968938,1.2008,1.2023,1.2008,1.2015,883976.1819
2005-10-25 10:10:00,17.06,17.08,17.05,17.07,294658.7272989646,1.2023,1.2037,1.2015,1.203,294658.7273
2005-10-25 10:15:00,17.06,17.08,17.04,17.06,527102.122147708,1.2023,1.2037,1.2008,1.2023,527102.1221
2005-10-25 10:20:00,17.06,17.08,17.05,17.08,298547.1855771034,1.2023,1.2037,1.2015,1.2037,298547.1856
2005-10-25 10:25:00,17.08,17.1,17.07,17.08,499018.8123611497,1.2037,1.2051,1.203,1.2037,499018.8124
2005-10-25 10:30:00,17.08,17.08,17.07,17.08,464454.7387776935,1.2037,1.2037,1.203,1.2037,464454.7388
2005-10-25 10:35:00,17.08,17.1,17.08,17.09,456245.7713016226,1.2037,1.2051,1.2037,1.2044,456245.7713
2005-10-25 10:40:00,17.09,17.11,17.08,17.11,210408.79793929,1.2044,1.2058,1.2037,1.2058,210408.7979
2005-10-25 10:45:00,17.11,17.12,17.1,17.1,237195.95496646856,1.2058,1.2065,1.2051,1.2051,237195.955
2005-10-25 10:50:00,17.1,17.11,17.09,17.1,272192.07946971804,1.2051,1.2058,1.2044,1.2051,272192.0795
2005-10-25 10:55:00,17.1,17.1,17.08,17.09,426866.3087556848,1.2051,1.2051,1.2037,1.2044,426866.3088
2005-10-25 11:00:00,17.09,17.11,17.09,17.09,375884.3002200868,1.2044,1.2058,1.2044,1.2044,375884.3002
2005-10-25 11:05:00,17.09,17.1,17.09,17.09,213001.1034580492,1.2044,1.2051,1.2044,1.2044,213001.1035
2005-10-25 11:10:00,17.09,17.1,17.08,17.09,222938.2746132929,1.2044,1.2051,1.2037,1.2044,222938.2746
2005-10-25 11:15:00,17.09,17.1,17.08,17.09,352121.49963146064,1.2044,1.2051,1.2037,1.2044,352121.4996
2005-10-25 11:20:00,17.09,17.09,17.08,17.09,719796.8323754766,1.2044,1.2044,1.2037,1.2044,719796.8324
2005-10-25 11:25:00,17.09,17.09,17.08,17.09,216025.4598966016,1.2044,1.2044,1.2037,1.2044,216025.4599
2005-10-25 11:30:00,17.09,17.09,17.06,17.06,536607.2423831584,1.2044,1.2044,1.2023,1.2023,536607.2424
2005-10-25 11:35:00,17.06,17.08,17.06,17.08,131775.530536927,1.2023,1.2037,1.2023,1.2037,131775.5305
2005-10-25 11:40:00,17.07,17.09,17.07,17.08,213433.1543778424,1.203,1.2044,1.203,1.2037,213433.1544
2005-10-25 11:45:00,17.08,17.1,17.07,17.09,222938.2746132929,1.2037,1.2051,1.203,1.2044,222938.2746
2005-10-25 11:50:00,17.09,17.1,17.08,17.08,118381.95202333768,1.2044,1.2051,1.2037,1.2037,118381.952
2005-10-25 11:55:00,17.08,17.09,17.07,17.08,872310.8070624773,1.2037,1.2044,1.203,1.2037,872310.8071
2005-10-25 12:00:00,17.08,17.1,17.08,17.09,214297.2562174288,1.2037,1.2051,1.2037,1.2044,214297.2562
2005-10-25 12:05:00,17.09,17.1,17.08,17.09,88570.43855760666,1.2044,1.2051,1.2037,1.2044,88570.4386
2005-10-25 12:10:00,17.09,17.1,17.08,17.09,143872.95629113668,1.2044,1.2051,1.2037,1.2044,143872.9563
2005-10-25 12:15:00,17.1,17.11,17.08,17.1,163747.29860162403,1.2051,1.2058,1.2037,1.2051,163747.2986
2005-10-25 12:20:00,17.1,17.12,17.1,17.1,139984.49801299785,1.2051,1.2065,1.2051,1.2051,139984.498
2005-10-25 12:25:00,17.1,17.1,17.09,17.1,81657.6238409154,1.2051,1.2051,1.2044,1.2051,81657.6238
2005-10-25 12:30:00,17.1,17.11,17.09,17.1,122702.46122126972,1.2051,1.2058,1.2044,1.2051,122702.4612
2005-10-25 12:35:00,17.1,17.1,17.07,17.07,208248.543340324,1.2051,1.2051,1.203,1.203,208248.5433
2005-10-25 12:40:00,17.07,17.08,17.06,17.07,126158.86857961534,1.203,1.2037,1.2023,1.203,126158.8686
2005-10-25 12:45:00,17.07,17.08,17.07,17.07,179733.18263397255,1.203,1.2037,1.203,1.203,179733.1826
2005-10-25 12:50:00,17.07,17.07,17.05,17.06,195719.06666632107,1.203,1.203,1.2015,1.2023,195719.0667
2005-10-25 12:55:00,17.06,17.07,17.05,17.05,302435.64385524223,1.2023,1.203,1.2015,1.2015,302435.6439
2005-10-25 13:00:00,17.06,17.06,17.02,17.03,358602.26342835865,1.2023,1.2023,1.1994,1.2001,358602.2634
2005-10-25 13:05:00,17.03,17.03,17.01,17.01,368539.4345836024,1.2001,1.2001,1.1987,1.1987,368539.4346
2005-10-25 13:10:00,17.01,17.03,17.0,17.02,236331.85312688217,1.1987,1.2001,1.198,1.1994,236331.8531
2005-10-25 13:15:00,17.02,17.04,17.02,17.03,158994.73848389878,1.1994,1.2008,1.1994,1.2001,158994.7385
2005-10-25 13:20:00,17.03,17.04,17.03,17.03,68696.0962471193,1.2001,1.2008,1.2001,1.2001,68696.0962
2005-10-25 13:25:00,17.03,17.04,17.03,17.03,174548.5715964541,1.2001,1.2008,1.2001,1.2001,174548.5716
2005-10-25 13:30:00,17.04,17.05,17.03,17.03,231579.2930091569,1.2008,1.2015,1.2001,1.2001,231579.293
2005-10-25 13:35:00,17.03,17.03,16.99,16.99,328790.74996262765,1.2001,1.2001,1.1973,1.1973,328790.75
2005-10-25 13:40:00,16.99,17.0,16.97,17.0,536175.1914633652,1.1973,1.198,1.1959,1.198,536175.1915
2005-10-25 13:45:00,16.99,17.0,16.97,16.99,680912.2495940883,1.1973,1.198,1.1959,1.1973,680912.2496
2005-10-25 13:50:00,17.0,17.01,16.98,16.98,193990.86298714823,1.198,1.1987,1.1966,1.1966,193990.863
2005-10-25 13:55:00,16.98,17.0,16.97,16.98,250157.48256026467,1.1966,1.198,1.1959,1.1966,250157.4826
2005-10-25 14:00:00,16.98,17.0,16.97,16.98,265711.31567282,1.1966,1.198,1.1959,1.1966,265711.3157
2005-10-25 14:05:00,16.98,16.99,16.96,16.97,301571.54201565584,1.1966,1.1973,1.1952,1.1959,301571.542
2005-10-25 14:10:00,16.97,16.98,16.96,16.98,366811.2309044295,1.1959,1.1966,1.1952,1.1966,366811.2309
2005-10-25 14:15:00,16.98,16.98,16.95,16.95,270463.8757905452,1.1966,1.1966,1.1945,1.1945,270463.8758
2005-10-25 14:20:00,16.96,16.96,16.94,16.96,296818.9818979306,1.1952,1.1952,1.1938,1.1952,296818.9819
2005-10-25 14:25:00,16.95,16.95,16.92,16.94,388845.8278138829,1.1945,1.1945,1.1924,1.1938,388845.8278
2005-10-25 14:30:00,16.94,16.97,16.93,16.96,522349.5620299827,1.1938,1.1959,1.1931,1.1952,522349.562
2005-10-25 14:35:00,16.95,17.01,16.95,17.01,1022232.4762307188,1.1945,1.1987,1.1945,1.1987,1022232.4762
2005-10-25 14:40:00,17.01,17.02,17.0,17.02,354713.8051502198,1.1987,1.1994,1.198,1.1994,354713.8052
2005-10-25 14:45:00,17.02,17.06,17.02,17.05,679184.0459149155,1.1994,1.2023,1.1994,1.2015,679184.0459
2005-10-25 14:50:00,17.05,17.1,17.05,17.1,267439.5193519928,1.2015,1.2051,1.2015,1.2051,267439.5194
2005-10-25 14:55:00,17.1,17.1,17.06,17.09,378044.5548190528,1.2051,1.2051,1.2023,1.2044,378044.5548
2005-10-25 15:00:00,17.09,17.1,17.07,17.08,248429.27888109183,1.2044,1.2051,1.203,1.2037,248429.2789
2005-10-25 15:05:00,17.08,17.08,17.06,17.06,348233.0413533218,1.2037,1.2037,1.2023,1.2023,348233.0414
2005-10-25 15:10:00,17.06,17.07,17.04,17.06,250157.48256026467,1.2023,1.203,1.2008,1.2023,250157.4826
2005-10-25 15:15:00,17.06,17.07,17.01,17.02,326198.4444438684,1.2023,1.203,1.1987,1.1994,326198.4444
2005-10-25 15:20:00,17.02,17.04,17.02,17.04,217753.66357577444,1.1994,1.2008,1.1994,1.2008,217753.6636
2005-10-25 15:25:00,17.03,17.07,17.02,17.05,286449.7598228937,1.2001,1.203,1.1994,1.2015,286449.7598
2005-10-25 15:30:00,17.05,17.08,17.05,17.06,202631.8813830123,1.2015,1.2037,1.2015,1.2023,202631.8814
2005-10-25 15:35:00,17.06,17.11,17.05,17.09,343912.5321553898,1.2023,1.2058,1.2015,1.2044,343912.5322
2005-10-25 15:40:00,17.11,17.13,17.1,17.13,944895.3615877356,1.2058,1.2072,1.2051,1.2072,944895.3616
2005-10-25 15:45:00,17.13,17.16,17.07,17.16,933229.9867533188,1.2072,1.2093,1.203,1.2093,933229.9868
2005-10-25 15:50:00,17.17,17.19,17.16,17.19,798862.1506976328,1.21,1.2114,1.2093,1.2114,798862.1507
2005-10-25 15:55:00,17.19,17.21,17.19,17.21,1260724.583956567,1.2114,1.2128,1.2114,1.2128,1260724.584
2005-10-26 09:30:00,17.2,17.22,17.16,17.18,1008838.8977171296,1.2121,1.2135,1.2093,1.2107,1008838.8977
2005-10-26 09:35:00,17.17,17.19,17.16,17.18,525373.9184685351,1.21,1.2114,1.2093,1.2107,525373.9185
2005-10-26 09:40:00,17.19,17.2,17.17,17.2,429026.5633546508,1.2114,1.2121,1.21,1.2121,429026.5634
2005-10-26 09:45:00,17.2,17.25,17.19,17.25,839474.9371581939,1.2121,1.2156,1.2114,1.2156,839474.9372
2005-10-26 09:50:00,17.24,17.29,17.22,17.25,528830.3258268808,1.2149,1.2185,1.2135,1.2156,528830.3258
2005-10-26 09:55:00,17.24,17.29,17.24,17.28,582404.639881238,1.2149,1.2185,1.2149,1.2178,582404.6399
2005-10-26 10:00:00,17.28,17.29,17.28,17.28,413472.7302420955,1.2178,1.2185,1.2178,1.2178,413472.7302
2005-10-26 10:05:00,17.28,17.3,17.27,17.3,447172.7019859653,1.2178,1.2192,1.217,1.2192,447172.702
2005-10-26 10:10:00,17.29,17.33,17.28,17.31,655853.2962460825,1.2185,1.2213,1.2178,1.2199,655853.2962
2005-10-26 10:15:00,17.31,17.32,17.3,17.32,485193.1829277672,1.2199,1.2206,1.2192,1.2206,485193.1829
2005-10-26 10:20:00,17.34,17.37,17.32,17.34,1239122.0379669068,1.222,1.2241,1.2206,1.222,1239122.038
2005-10-26 10:25:00,17.34,17.35,17.32,17.34,536607.2423831584,1.222,1.2227,1.2206,1.222,536607.2424
2005-10-26 10:30:00,17.34,17.34,17.32,17.34,281265.1487853753,1.222,1.222,1.2206,1.222,281265.1488
2005-10-26 10:35:00,17.33,17.33,17.3,17.31,411312.47564312944,1.2213,1.2213,1.2192,1.2199,411312.4756
2005-10-26 10:40:00,17.3,17.31,17.28,17.31,328358.69904283446,1.2192,1.2199,1.2178,1.2199,328358.699
2005-10-26 10:45:00,17.31,17.31,17.3,17.3,272624.13038951124,1.2199,1.2199,1.2192,1.2192,272624.1304
2005-10-26 10:50:00,17.3,17.36,17.29,17.34,422977.85047754593,1.2192,1.2234,1.2185,1.222,422977.8505
2005-10-26 10:55:00,17.36,17.36,17.32,17.34,508523.9325966002,1.2234,1.2234,1.2206,1.222,508523.9326
2005-10-26 11:00:00,17.34,17.34,17.31,17.32,333543.3100803529,1.222,1.222,1.2199,1.2206,333543.3101
2005-10-26 11:05:00,17.32,17.32,17.28,17.28,275648.4868280637,1.2206,1.2206,1.2178,1.2178,275648.4868
2005-10-26 11:10:00,17.28,17.32,17.28,17.32,339592.0229574577,1.2178,1.2206,1.2178,1.2206,339592.023
2005-10-26 11:15:00,17.32,17.33,17.32,17.33,230283.1402497773,1.2206,1.2213,1.2206,1.2213,230283.1402
2005-10-26 11:20:00,17.33,17.33,17.31,17.31,668382.7729200854,1.2213,1.2213,1.2199,1.2199,668382.7729
2005-10-26 11:25:00,17.31,17.35,17.31,17.35,437235.53083072166,1.2199,1.2227,1.2199,1.2227,437235.5308
2005-10-26 11:30:00,17.35,17.36,17.34,17.35,743991.683883896,1.2227,1.2234,1.222,1.2227,743991.6839
2005-10-26 11:35:00,17.35,17.36,17.33,17.34,396190.69345036737,1.2227,1.2234,1.2213,1.222,396190.6935
2005-10-26 11:40:00,17.34,17.36,17.34,17.36,465750.89153707307,1.222,1.2234,1.222,1.2234,465750.8915
2005-10-26 11:45:00,17.36,17.38,17.36,17.36,990692.7590858148,1.2234,1.2248,1.2234,1.2234,990692.7591
2005-10-26 11:50:00,17.36,17.36,17.33,17.35,184485.74275169772,1.2234,1.2234,1.2213,1.2227,184485.7428
2005-10-26 11:55:00,17.35,17.35,17.33,17.35,174980.6225162473,1.2227,1.2227,1.2213,1.2227,174980.6225
2005-10-26 12:00:00,17.35,17.36,17.33,17.34,185781.8955110774,1.2227,1.2234,1.2213,1.222,185781.8955
2005-10-26 12:05:00,17.34,17.36,17.34,17.35,304595.8984542083,1.222,1.2234,1.222,1.2227,304595.8985
2005-10-26 12:10:00,17.35,17.35,17.33,17.35,382797.114936778,1.2227,1.2227,1.2213,1.2227,382797.1149
2005-10-26 12:15:00,17.35,17.35,17.34,17.35,183189.58999231816,1.2227,1.2227,1.222,1.2227,183189.59
2005-10-26 12:20:00,17.35,17.35,17.34,17.34,111469.13730664644,1.2227,1.2227,1.222,1.222,111469.1373
2005-10-26 12:25:00,17.34,17.35,17.34,17.35,130479.37777754736,1.222,1.2227,1.222,1.2227,130479.3778
2005-10-26 12:30:00,17.35,17.35,17.34,17.35,348665.092273115,1.2227,1.2227,1.222,1.2227,348665.0923
2005-10-26 12:35:00,17.35,17.35,17.34,17.34,152513.97468700074,1.2227,1.2227,1.222,1.222,152513.9747
2005-10-26 12:40:00,17.34,17.35,17.33,17.33,179301.13171417933,1.222,1.2227,1.2213,1.2213,179301.1317
2005-10-26 12:45:00,17.33,17.35,17.33,17.35,201767.77954342592,1.2213,1.2227,1.2213,1.2227,201767.7795
2005-10-26 12:50:00,17.35,17.36,17.35,17.35,435507.3271515489,1.2227,1.2234,1.2227,1.2227,435507.3272
2005-10-26 12:55:00,17.35,17.35,17.34,17.34,94187.1005149183,1.2227,1.2227,1.222,1.222,94187.1005
2005-10-26 13:00:00,17.34,17.35,17.31,17.32,111469.13730664644,1.222,1.2227,1.2199,1.2206,111469.1373
2005-10-26 13:05:00,17.32,17.33,17.31,17.32,261390.806474888,1.2206,1.2213,1.2199,1.2206,261390.8065
2005-10-26 13:10:00,17.32,17.33,17.31,17.32,132639.6323765134,1.2206,1.2213,1.2199,1.2206,132639.6324
2005-10-26 13:15:00,17.32,17.32,17.29,17.29,153810.12744638036,1.2206,1.2206,1.2185,1.2185,153810.1274
2005-10-26 13:20:00,17.29,17.3,17.27,17.29,383229.1658565712,1.2185,1.2192,1.217,1.2185,383229.1659
2005-10-26 13:25:00,17.29,17.31,17.29,17.31,238060.05680605496,1.2185,1.2199,1.2185,1.2199,238060.0568
2005-10-26 13:30:00,17.31,17.31,17.3,17.31,123998.61398064932,1.2199,1.2199,1.2192,1.2199,123998.614
2005-10-26 13:35:00,17.31,17.31,17.3,17.31,136528.09065465222,1.2199,1.2199,1.2192,1.2199,136528.0907
2005-10-26 13:40:00,17.31,17.31,17.3,17.3,265279.2647530268,1.2199,1.2199,1.2192,1.2192,265279.2648
2005-10-26 13:45:00,17.3,17.31,17.29,17.29,201335.7286236327,1.2192,1.2199,1.2185,1.2185,201335.7286
2005-10-26 13:50:00,17.29,17.31,17.29,17.31,167203.70595996964,1.2185,1.2199,1.2185,1.2199,167203.706
2005-10-26 13:55:00,17.31,17.33,17.31,17.33,207384.4415007376,1.2199,1.2213,1.2199,1.2213,207384.4415
2005-10-26 14:00:00,17.33,17.37,17.32,17.35,463590.6369381071,1.2213,1.2241,1.2206,1.2227,463590.6369
2005-10-26 14:05:00,17.35,17.36,17.33,17.33,235899.80220708897,1.2227,1.2234,1.2213,1.2213,235899.8022
2005-10-26 14:10:00,17.33,17.35,17.33,17.34,260094.65371550835,1.2213,1.2227,1.2213,1.222,260094.6537
2005-10-26 14:15:00,17.34,17.35,17.33,17.34,244540.82060295303,1.222,1.2227,1.2213,1.222,244540.8206
2005-10-26 14:20:00,17.35,17.36,17.34,17.36,981619.6897701576,1.2227,1.2234,1.222,1.2234,981619.6898
2005-10-26 14:25:00,17.36,17.36,17.33,17.34,214297.2562174288,1.2234,1.2234,1.2213,1.222,214297.2562
2005-10-26 14:30:00,17.34,17.35,17.33,17.33,269167.7230311656,1.222,1.2227,1.2213,1.2213,269167.723
2005-10-26 14:35:00,17.32,17.33,17.31,17.31,267007.4684321996,1.2206,1.2213,1.2199,1.2199,267007.4684
2005-10-26 14:40:00,17.31,17.32,17.3,17.32,370699.68918256834,1.2199,1.2206,1.2192,1.2206,370699.6892
2005-10-26 14:45:00,17.32,17.32,17.31,17.32,330518.95364180044,1.2206,1.2206,1.2199,1.2206,330518.9536
2005-10-26 14:50:00,17.32,17.33,17.31,17.32,167203.70595996964,1.2206,1.2213,1.2199,1.2206,167203.706
2005-10-26 14:55:00,17.32,17.34,17.31,17.31,273920.2831488908,1.2206,1.222,1.2199,1.2199,273920.2831
2005-10-26 15:00:00,17.31,17.32,17.31,17.32,303731.7966146219,1.2199,1.2206,1.2199,1.2206,303731.7966
2005-10-26 15:05:00,17.32,17.35,17.32,17.34,418657.3412796139,1.2206,1.2227,1.2206,1.222,418657.3413
2005-10-26 15:10:00,17.33,17.33,17.32,17.32,251885.6862394375,1.2213,1.2213,1.2206,1.2206,251885.6862
2005-10-26 15:15:00,17.32,17.32,17.31,17.31,366379.1799846363,1.2206,1.2206,1.2199,1.2199,366379.18
2005-10-26 15:20:00,17.31,17.32,17.31,17.31,362922.7726262907,1.2199,1.2206,1.2199,1.2199,362922.7726
2005-10-26 15:25:00,17.31,17.32,17.29,17.3,441556.0400286537,1.2199,1.2206,1.2185,1.2192,441556.04
2005-10-26 15:30:00,17.3,17.3,17.28,17.29,584996.9453999972,1.2192,1.2192,1.2178,1.2185,584996.9454
2005-10-26 15:35:00,17.29,17.3,17.28,17.28,686096.8606316067,1.2185,1.2192,1.2178,1.2178,686096.8606
2005-10-26 15:40:00,17.28,17.28,17.25,17.26,578516.1816030991,1.2178,1.2178,1.2156,1.2163,578516.1816
2005-10-26 15:45:00,17.26,17.28,17.25,17.26,422545.79955775273,1.2163,1.2178,1.2156,1.2163,422545.7996
2005-10-26 15:50:00,17.26,17.29,17.25,17.29,583268.7417208244,1.2163,1.2185,1.2156,1.2185,583268.7417
2005-10-26 15:55:00,17.29,17.31,17.29,17.3,1533780.7652658715,1.2185,1.2199,1.2185,1.2192,1533780.7653
2005-10-27 09:30:00,17.18,17.2,17.13,17.18,897801.8113302763,1.2107,1.2121,1.2072,1.2107,897801.8113
2005-10-27 09:35:00,17.18,17.22,17.17,17.22,385389.42045553727,1.2107,1.2135,1.21,1.2135,385389.4205
2005-10-27 09:40:00,17.21,17.21,17.16,17.18,695169.929947264,1.2128,1.2128,1.2093,1.2107,695169.9299
2005-10-27 09:45:00,17.18,17.2,17.16,17.19,544816.2098592293,1.2107,1.2121,1.2093,1.2114,544816.2099
2005-10-27 09:50:00,17.19,17.2,17.19,17.19,1199373.3533459322,1.2114,1.2121,1.2114,1.2114,1199373.3533
2005-10-27 09:55:00,17.19,17.19,17.16,17.18,594934.1165552408,1.2114,1.2114,1.2093,1.2107,594934.1166
2005-10-27 10:00:00,17.18,17.22,17.18,17.2,488649.59028611286,1.2107,1.2135,1.2107,1.2121,488649.5903
2005-10-27 10:05:00,17.2,17.27,17.2,17.27,411312.47564312944,1.2121,1.217,1.2121,1.217,411312.4756
2005-10-27 10:10:00,17.27,17.27,17.21,17.24,435075.2762317556,1.217,1.217,1.2128,1.2149,435075.2762
2005-10-27 10:15:00,17.24,17.25,17.22,17.22,200471.6267840463,1.2149,1.2156,1.2135,1.2135,200471.6268
2005-10-27 10:20:00,17.22,17.22,17.18,17.18,188374.2010298366,1.2135,1.2135,1.2107,1.2107,188374.201
2005-10-27 10:25:00,17.18,17.2,17.16,17.17,276512.58866765007,1.2107,1.2121,1.2093,1.21,276512.5887
2005-10-27 10:30:00,17.17,17.17,17.14,17.14,174548.5715964541,1.21,1.21,1.2079,1.2079,174548.5716
2005-10-27 10:35:00,17.13,17.14,17.08,17.09,535311.0896237788,1.2072,1.2079,1.2037,1.2044,535311.0896
2005-10-27 10:40:00,17.09,17.09,17.08,17.08,416065.0357608547,1.2044,1.2044,1.2037,1.2037,416065.0358
2005-10-27 10:45:00,17.08,17.08,17.04,17.04,492970.0994840449,1.2037,1.2037,1.2008,1.2008,492970.0995
2005-10-27 10:50:00,17.04,17.09,17.03,17.08,788924.979542389,1.2008,1.2044,1.2001,1.2037,788924.9795
2005-10-27 10:55:00,17.08,17.08,17.07,17.07,325334.342604282,1.2037,1.2037,1.203,1.203,325334.3426
2005-10-27 11:00:00,17.07,17.08,17.07,17.08,431186.8179536168,1.203,1.2037,1.203,1.2037,431186.818
2005-10-27 11:05:00,17.08,17.1,17.08,17.1,316261.2732886248,1.2037,1.2051,1.2037,1.2051,316261.2733
2005-10-27 11:10:00,17.1,17.11,17.08,17.08,285585.6579833073,1.2051,1.2058,1.2037,1.2037,285585.658
2005-10-27 11:15:00,17.08,17.09,17.04,17.06,447604.75290575856,1.2037,1.2044,1.2008,1.2023,447604.7529
2005-10-27 11:20:00,17.05,17.1,17.05,17.1,393598.3879316081,1.2015,1.2051,1.2015,1.2051,393598.3879
2005-10-27 11:25:00,17.1,17.1,17.05,17.05,248861.32980088505,1.2051,1.2051,1.2015,1.2015,248861.3298
2005-10-27 11:30:00,17.06,17.08,17.03,17.03,241516.4641644006,1.2023,1.2037,1.2001,1.2001,241516.4642
2005-10-27 11:35:00,17.03,17.07,17.03,17.06,222074.1727737065,1.2001,1.203,1.2001,1.2023,222074.1728
2005-10-27 11:40:00,17.06,17.1,17.05,17.06,227258.7838112249,1.2023,1.2051,1.2015,1.2023,227258.7838
2005-10-27 11:45:00,17.06,17.1,17.06,17.07,200471.6267840463,1.2023,1.2051,1.2023,1.203,200471.6268
2005-10-27 11:50:00,17.07,17.08,17.04,17.06,249293.38072067825,1.203,1.2037,1.2008,1.2023,249293.3807
2005-10-27 11:55:00,17.06,17.07,17.06,17.06,350825.346872081,1.2023,1.203,1.2023,1.2023,350825.3469
2005-10-27 12:00:00,17.06,17.09,17.05,17.09,239356.20956543452,1.2023,1.2044,1.2015,1.2044,239356.2096
2005-10-27 12:05:00,17.08,17.1,17.06,17.08,238924.15864564132,1.2037,1.2051,1.2023,1.2037,238924.1586
2005-10-27 12:10:00,17.08,17.08,17.06,17.07,560370.0429717846,1.2037,1.2037,1.2023,1.203,560370.043
2005-10-27 12:15:00,17.07,17.07,17.06,17.06,137392.1924942386,1.203,1.203,1.2023,1.2023,137392.1925
2005-10-27 12:20:00,17.06,17.07,17.05,17.07,88570.43855760666,1.2023,1.203,1.2015,1.203,88570.4386
2005-10-27 12:25:00,17.07,17.09,17.07,17.08,100667.86431181636,1.203,1.2044,1.203,1.2037,100667.8643
2005-10-27 12:30:00,17.08,17.09,17.08,17.08,109740.9336274736,1.2037,1.2044,1.2037,1.2037,109740.9336
2005-10-27 12:35:00,17.08,17.1,17.08,17.09,770346.7899912813,1.2037,1.2051,1.2037,1.2044,770346.79
2005-10-27 12:40:00,17.09,17.12,17.08,17.11,162019.09492245122,1.2044,1.2065,1.2037,1.2058,162019.0949
2005-10-27 12:45:00,17.12,17.16,17.11,17.15,262254.90831447433,1.2065,1.2093,1.2058,1.2086,262254.9083
2005-10-27 12:50:00,17.15,17.15,17.13,17.13,98075.55879305712,1.2086,1.2086,1.2072,1.2072,98075.5588
2005-10-27 12:55:00,17.13,17.14,17.11,17.12,136096.03973485902,1.2072,1.2079,1.2058,1.2065,136096.0397
2005-10-27 13:00:00,17.12,17.13,17.1,17.1,165907.55320059005,1.2065,1.2072,1.2051,1.2051,165907.5532
2005-10-27 13:05:00,17.1,17.11,17.1,17.1,131775.530536927,1.2051,1.2058,1.2051,1.2051,131775.5305
2005-10-27 13:10:00,17.1,17.11,17.07,17.07,84681.98027946783,1.2051,1.2058,1.203,1.203,84681.9803
2005-10-27 13:15:00,17.07,17.1,17.05,17.09,231579.2930091569,1.203,1.2051,1.2015,1.2044,231579.293
2005-10-27 13:20:00,17.09,17.09,17.06,17.09,210408.79793929,1.2044,1.2044,1.2023,1.2044,210408.7979
2005-10-27 13:25:00,17.09,17.1,17.08,17.08,229419.0384101909,1.2044,1.2051,1.2037,1.2037,229419.0384
2005-10-27 13:30:00,17.08,17.11,17.07,17.07,149921.66916824153,1.2037,1.2058,1.203,1.203,149921.6692
2005-10-27 13:35:00,17.07,17.09,17.07,17.09,76905.06372319018,1.203,1.2044,1.203,1.2044,76905.0637
2005-10-27 13:40:00,17.09,17.1,17.08,17.1,147329.3636494823,1.2044,1.2051,1.2037,1.2051,147329.3636
2005-10-27 13:45:00,17.1,17.11,17.1,17.11,125294.76674002894,1.2051,1.2058,1.2051,1.2058,125294.7667
2005-10-27 13:50:00,17.11,17.13,17.11,17.13,219481.8672549472,1.2058,1.2072,1.2058,1.2072,219481.8673
2005-10-27 13:55:00,17.13,17.17,17.13,17.16,245836.97336233265,1.2072,1.21,1.2072,1.2093,245836.9734
2005-10-27 14:00:00,17.16,17.16,17.13,17.13,223370.32553308608,1.2093,1.2093,1.2072,1.2072,223370.3255
2005-10-27 14:05:00,17.13,17.13,17.1,17.1,177140.8771152133,1.2072,1.2072,1.2051,1.2051,177140.8771
2005-10-27 14:10:00,17.1,17.16,17.1,17.16,237628.00588626176,1.2051,1.2093,1.2051,1.2093,237628.0059
2005-10-27 14:15:00,17.16,17.2,17.16,17.18,249293.38072067825,1.2093,1.2121,1.2093,1.2107,249293.3807
2005-10-27 14:20:00,17.18,17.18,17.13,17.13,289474.1162614461,1.2107,1.2107,1.2072,1.2072,289474.1163
2005-10-27 14:25:00,17.13,17.14,17.13,17.13,213433.1543778424,1.2072,1.2079,1.2072,1.2072,213433.1544
2005-10-27 14:30:00,17.13,17.16,17.12,17.15,229851.08932998413,1.2072,1.2093,1.2065,1.2086,229851.0893
2005-10-27 14:35:00,17.15,17.15,17.11,17.11,131343.47961713377,1.2086,1.2086,1.2058,1.2058,131343.4796
2005-10-27 14:40:00,17.11,17.14,17.11,17.12,174548.5715964541,1.2058,1.2079,1.2058,1.2065,174548.5716
2005-10-27 14:45:00,17.12,17.14,17.12,17.12,193990.86298714823,1.2065,1.2079,1.2065,1.2065,193990.863
2005-10-27 14:50:00,17.12,17.13,17.11,17.12,136528.09065465222,1.2065,1.2072,1.2058,1.2065,136528.0907
2005-10-27 14:55:00,17.11,17.12,17.04,17.06,425138.105076512,1.2058,1.2065,1.2008,1.2023,425138.1051
2005-10-27 15:00:00,17.06,17.09,17.06,17.07,143872.95629113668,1.2023,1.2044,1.2023,1.203,143872.9563
2005-10-27 15:05:00,17.07,17.07,17.05,17.06,259662.60279571512,1.203,1.203,1.2015,1.2023,259662.6028
2005-10-27 15:10:00,17.05,17.07,17.04,17.05,225098.52921225887,1.2015,1.203,1.2008,1.2015,225098.5292
2005-10-27 15:15:00,17.05,17.07,17.05,17.05,209112.64517991035,1.2015,1.203,1.2015,1.2015,209112.6452
2005-10-27 15:20:00,17.05,17.06,17.05,17.06,311508.71317089954,1.2015,1.2023,1.2015,1.2023,311508.7132
2005-10-27 15:25:00,17.06,17.06,17.04,17.05,191398.55746838904,1.2023,1.2023,1.2008,1.2015,191398.5575
2005-10-27 15:30:00,17.04,17.06,17.04,17.06,349961.2450324946,1.2008,1.2023,1.2008,1.2023,349961.245
2005-10-27 15:35:00,17.06,17.08,17.03,17.03,481304.7246496284,1.2023,1.2037,1.2001,1.2001,481304.7246
2005-10-27 15:40:00,17.04,17.04,17.03,17.04,481736.7755694216,1.2008,1.2008,1.2001,1.2008,481736.7756
2005-10-27 15:45:00,17.04,17.04,17.03,17.03,391870.18425243534,1.2008,1.2008,1.2001,1.2001,391870.1843
2005-10-27 15:50:00,17.03,17.03,17.0,17.0,616536.662544901,1.2001,1.2001,1.198,1.198,616536.6625
2005-10-27 15:55:00,17.0,17.01,16.99,16.99,733622.461808859,1.198,1.1987,1.1973,1.1973,733622.4618
2005-10-28 09:30:00,17.04,17.1,17.03,17.09,610487.9496677961,1.2008,1.2051,1.2001,1.2044,610487.9497
2005-10-28 09:35:00,17.07,17.08,17.03,17.08,275648.4868280637,1.203,1.2037,1.2001,1.2037,275648.4868
2005-10-28 09:40:00,17.07,17.13,17.07,17.12,314101.0186896587,1.203,1.2072,1.203,1.2065,314101.0187
2005-10-28 09:45:00,17.12,17.17,17.12,17.16,479576.5209704556,1.2065,1.21,1.2065,1.2093,479576.521
2005-10-28 09:50:00,17.17,17.23,17.16,17.23,477416.2663714896,1.21,1.2142,1.2093,1.2142,477416.2664
2005-10-28 09:55:00,17.23,17.23,17.15,17.16,298115.1346573102,1.2142,1.2142,1.2086,1.2093,298115.1347
2005-10-28 10:00:00,17.16,17.16,17.15,17.15,314101.0186896587,1.2093,1.2093,1.2086,1.2086,314101.0187
2005-10-28 10:05:00,17.15,17.15,17.12,17.12,238060.05680605496,1.2086,1.2086,1.2065,1.2065,238060.0568
2005-10-28 10:10:00,17.12,17.15,17.11,17.15,335703.5646793189,1.2065,1.2086,1.2058,1.2086,335703.5647
2005-10-28 10:15:00,17.16,17.19,17.15,17.18,224666.47829246568,1.2093,1.2114,1.2086,1.2107,224666.4783
2005-10-28 10:20:00,17.17,17.18,17.16,17.18,117949.90110354449,1.21,1.2107,1.2093,1.2107,117949.9011
2005-10-28 10:25:00,17.18,17.19,17.14,17.15,172388.3169974881,1.2107,1.2114,1.2079,1.2086,172388.317
2005-10-28 10:30:00,17.15,17.18,17.15,17.18,171092.16423810847,1.2086,1.2107,1.2086,1.2107,171092.1642
2005-10-28 10:35:00,17.18,17.19,17.15,17.15,246269.02428212584,1.2107,1.2114,1.2086,1.2086,246269.0243
2005-10-28 10:40:00,17.15,17.17,17.15,17.16,225962.6310518453,1.2086,1.21,1.2086,1.2093,225962.6311
2005-10-28 10:45:00,17.16,17.16,17.14,17.14,192262.65930797544,1.2093,1.2093,1.2079,1.2079,192262.6593
2005-10-28 10:50:00,17.14,17.22,17.14,17.21,322309.9861657296,1.2079,1.2135,1.2079,1.2128,322309.9862
2005-10-28 10:55:00,17.21,17.22,17.16,17.16,270895.92671033845,1.2128,1.2135,1.2093,1.2093,270895.9267
2005-10-28 11:00:00,17.2,17.22,17.2,17.2,151217.82192762112,1.2121,1.2135,1.2121,1.2121,151217.8219
2005-10-28 11:05:00,17.2,17.22,17.2,17.22,163747.29860162403,1.2121,1.2135,1.2121,1.2135,163747.2986
2005-10-28 11:10:00,17.22,17.29,17.22,17.27,363786.87446587713,1.2135,1.2185,1.2135,1.217,363786.8745
2005-10-28 11:15:00,17.27,17.28,17.25,17.25,235467.7512872957,1.217,1.2178,1.2156,1.2156,235467.7513
2005-10-28 11:20:00,17.25,17.27,17.25,17.25,266143.3665926132,1.2156,1.217,1.2156,1.2156,266143.3666
2005-10-28 11:25:00,17.25,17.29,17.25,17.27,207384.4415007376,1.2156,1.2185,1.2156,1.217,207384.4415
2005-10-28 11:30:00,17.27,17.27,17.25,17.25,165043.45136100362,1.217,1.217,1.2156,1.2156,165043.4514
2005-10-28 11:35:00,17.25,17.25,17.22,17.22,237628.00588626176,1.2156,1.2156,1.2135,1.2135,237628.0059
2005-10-28 11:40:00,17.22,17.24,17.22,17.23,267871.570271786,1.2135,1.2149,1.2135,1.2142,267871.5703
2005-10-28 11:45:00,17.24,17.27,17.23,17.26,280833.0978655821,1.2149,1.217,1.2142,1.2163,280833.0979
2005-10-28 11:50:00,17.26,17.27,17.24,17.26,198743.42310487348,1.2163,1.217,1.2149,1.2163,198743.4231
2005-10-28 11:55:00,17.25,17.29,17.25,17.28,186213.9464308706,1.2156,1.2185,1.2156,1.2178,186213.9464
2005-10-28 12:00:00,17.28,17.3,17.28,17.3,207816.4924205308,1.2178,1.2192,1.2178,1.2192,207816.4924
2005-10-28 12:05:00,17.3,17.31,17.3,17.31,315397.1714490384,1.2192,1.2199,1.2192,1.2199,315397.1714
2005-10-28 12:10:00,17.31,17.31,17.28,17.29,378044.5548190528,1.2199,1.2199,1.2178,1.2185,378044.5548
2005-10-28 12:15:00,17.3,17.31,17.29,17.3,174980.6225162473,1.2192,1.2199,1.2185,1.2192,174980.6225
2005-10-28 12:20:00,17.3,17.3,17.29,17.29,151217.82192762112,1.2192,1.2192,1.2185,1.2185,151217.8219
2005-10-28 12:25:00,17.29,17.29,17.28,17.28,169363.96055893565,1.2185,1.2185,1.2178,1.2178,169363.9606
2005-10-28 12:30:00,17.28,17.28,17.26,17.27,291202.319940619,1.2178,1.2178,1.2163,1.217,291202.3199
2005-10-28 12:35:00,17.27,17.3,17.27,17.28,153810.12744638036,1.217,1.2192,1.217,1.2178,153810.1274
2005-10-28 12:40:00,17.28,17.29,17.27,17.27,85114.03119926104,1.2178,1.2185,1.217,1.217,85114.0312
2005-10-28 12:45:00,17.27,17.29,17.27,17.27,95051.20235450473,1.217,1.2185,1.217,1.217,95051.2024
2005-10-28 12:50:00,17.28,17.29,17.23,17.23,279536.9451062025,1.2178,1.2185,1.2142,1.2142,279536.9451
2005-10-28 12:55:00,17.24,17.27,17.23,17.26,178869.08079438613,1.2149,1.217,1.2142,1.2163,178869.0808
2005-10-28 13:00:00,17.26,17.29,17.26,17.28,139120.39617341143,1.2163,1.2185,1.2163,1.2178,139120.3962
2005-10-28 13:05:00,17.28,17.29,17.27,17.29,133503.7342160998,1.2178,1.2185,1.217,1.2185,133503.7342
2005-10-28 13:10:00,17.28,17.31,17.28,17.29,143872.95629113668,1.2178,1.2199,1.2178,1.2185,143872.9563
2005-10-28 13:15:00,17.29,17.3,17.28,17.29,72152.50360546494,1.2185,1.2192,1.2178,1.2185,72152.5036
2005-10-28 13:20:00,17.29,17.29,17.25,17.27,134799.8869754794,1.2185,1.2185,1.2156,1.217,134799.887
2005-10-28 13:25:00,17.27,17.29,17.26,17.28,96347.35511388432,1.217,1.2185,1.2163,1.2178,96347.3551
2005-10-28 13:30:00,17.28,17.29,17.27,17.29,94619.1514347115,1.2178,1.2185,1.217,1.2185,94619.1514
2005-10-28 13:35:00,17.29,17.3,17.27,17.29,138256.29433382503,1.2185,1.2192,1.217,1.2185,138256.2943
2005-10-28 13:40:00,17.29,17.3,17.28,17.29,113197.34098581925,1.2185,1.2192,1.2178,1.2185,113197.341
2005-10-28 13:45:00,17.29,17.29,17.25,17.25,79929.4201617426,1.2185,1.2185,1.2156,1.2156,79929.4202
2005-10-28 13:50:00,17.25,17.27,17.25,17.27,115357.59558478526,1.2156,1.217,1.2156,1.217,115357.5956
2005-10-28 13:55:00,17.27,17.3,17.27,17.29,165907.55320059005,1.217,1.2192,1.217,1.2185,165907.5532
2005-10-28 14:00:00,17.29,17.33,17.29,17.32,397918.89712954016,1.2185,1.2213,1.2185,1.2206,397918.8971
2005-10-28 14:05:00,17.32,17.34,17.31,17.32,629930.2410584902,1.2206,1.222,1.2199,1.2206,629930.2411
2005-10-28 14:10:00,17.32,17.33,17.32,17.32,179733.18263397255,1.2206,1.2213,1.2206,1.2206,179733.1826
2005-10-28 14:15:00,17.32,17.32,17.3,17.32,225098.52921225887,1.2206,1.2206,1.2192,1.2206,225098.5292
2005-10-28 14:20:00,17.31,17.34,17.31,17.34,246269.02428212584,1.2199,1.222,1.2199,1.222,246269.0243
2005-10-28 14:25:00,17.34,17.35,17.33,17.33,377612.5038992596,1.222,1.2227,1.2213,1.2213,377612.5039
2005-10-28 14:30:00,17.33,17.34,17.33,17.34,353849.7033106334,1.2213,1.222,1.2213,1.222,353849.7033
2005-10-28 14:35:00,17.34,17.34,17.33,17.33,141712.70169217067,1.222,1.222,1.2213,1.2213,141712.7017
2005-10-28 14:40:00,17.33,17.34,17.32,17.32,197015.21942570063,1.2213,1.222,1.2206,1.2206,197015.2194
2005-10-28 14:45:00,17.32,17.33,17.32,17.32,498154.7105215633,1.2206,1.2213,1.2206,1.2206,498154.7105
2005-10-28 14:50:00,17.33,17.34,17.33,17.33,259662.60279571512,1.2213,1.222,1.2213,1.2213,259662.6028
2005-10-28 14:55:00,17.33,17.34,17.33,17.33,251453.6353196443,1.2213,1.222,1.2213,1.2213,251453.6353
2005-10-28 15:00:00,17.33,17.35,17.33,17.35,432915.0216327896,1.2213,1.2227,1.2213,1.2227,432915.0216
2005-10-28 15:05:00,17.35,17.35,17.34,17.34,288177.96350206656,1.2227,1.2227,1.222,1.222,288177.9635
2005-10-28 15:10:00,17.34,17.35,17.34,17.35,243244.6678435734,1.222,1.2227,1.222,1.2227,243244.6678
2005-10-28 15:15:00,17.35,17.35,17.34,17.34,1394660.36909246,1.2227,1.2227,1.222,1.222,1394660.3691
2005-10-28 15:20:00,17.34,17.35,17.34,17.35,382365.0640169848,1.222,1.2227,1.222,1.2227,382365.064
2005-10-28 15:25:00,17.35,17.35,17.33,17.33,397486.84620974696,1.2227,1.2227,1.2213,1.2213,397486.8462
2005-10-28 15:30:00,17.33,17.34,17.33,17.34,670975.0784388446,1.2213,1.222,1.2213,1.222,670975.0784
2005-10-28 15:35:00,17.34,17.34,17.33,17.34,619128.9680636602,1.222,1.222,1.2213,1.222,619128.9681
2005-10-28 15:40:00,17.34,17.35,17.34,17.35,674863.5367169834,1.222,1.2227,1.222,1.2227,674863.5367
2005-10-28 15:45:00,17.35,17.35,17.33,17.33,556481.5846936457,1.2227,1.2227,1.2213,1.2213,556481.5847
2005-10-28 15:50:00,17.33,17.34,17.33,17.34,1077967.044884042,1.2213,1.222,1.2213,1.222,1077967.0449
2005-10-28 15:55:00,17.33,17.36,17.33,17.36,1205422.066223037,1.2213,1.2234,1.2213,1.2234,1205422.0662
2005-10-31 09:30:00,17.45,17.46,17.43,17.46,1281895.079026434,1.2297,1.2304,1.2283,1.2304,1281895.079
2005-10-31 09:35:00,17.46,17.47,17.44,17.44,732326.3090494794,1.2304,1.2311,1.229,1.229,732326.309
2005-10-31 09:40:00,17.44,17.44,17.41,17.41,497290.6086819769,1.229,1.229,1.2269,1.2269,497290.6087
2005-10-31 09:45:00,17.42,17.42,17.36,17.37,635978.9539355951,1.2276,1.2276,1.2234,1.2241,635978.9539
2005-10-31 09:50:00,17.37,17.41,17.36,17.41,806639.0672539104,1.2241,1.2269,1.2234,1.2269,806639.0673
2005-10-31 09:55:00,17.41,17.46,17.4,17.46,599686.6766729661,1.2269,1.2304,1.2262,1.2304,599686.6767
2005-10-31 10:00:00,17.45,17.47,17.44,17.44,726709.6470921679,1.2297,1.2311,1.229,1.229,726709.6471
2005-10-31 10:05:00,17.44,17.47,17.43,17.46,384525.3186159509,1.229,1.2311,1.2283,1.2304,384525.3186
2005-10-31 10:10:00,17.46,17.46,17.44,17.45,234171.59852791613,1.2304,1.2304,1.229,1.2297,234171.5985
2005-10-31 10:15:00,17.45,17.45,17.44,17.45,305027.9493740015,1.2297,1.2297,1.229,1.2297,305027.9494
2005-10-31 10:20:00,17.45,17.48,17.45,17.47,429026.5633546508,1.2297,1.2318,1.2297,1.2311,429026.5634
2005-10-31 10:25:00,17.47,17.47,17.46,17.47,669678.9256794649,1.2311,1.2311,1.2304,1.2311,669678.9257
2005-10-31 10:30:00,17.47,17.47,17.45,17.46,275648.4868280637,1.2311,1.2311,1.2297,1.2304,275648.4868
2005-10-31 10:35:00,17.46,17.46,17.45,17.46,295522.829138551,1.2304,1.2304,1.2297,1.2304,295522.8291
2005-10-31 10:40:00,17.45,17.46,17.44,17.44,327494.59720324806,1.2297,1.2304,1.229,1.229,327494.5972
2005-10-31 10:45:00,17.44,17.44,17.41,17.43,415200.93392126827,1.229,1.229,1.2269,1.2283,415200.9339
2005-10-31 10:50:00,17.43,17.43,17.43,17.43,576355.9270041331,1.2283,1.2283,1.2283,1.2283,576355.927
2005-10-31 10:55:00,17.43,17.44,17.43,17.43,336999.7174386985,1.2283,1.229,1.2283,1.2283,336999.7174
2005-10-31 11:00:00,17.44,17.46,17.43,17.46,359034.31434815185,1.229,1.2304,1.2283,1.2304,359034.3143
2005-10-31 11:05:00,17.46,17.46,17.44,17.45,262254.90831447433,1.2304,1.2304,1.229,1.2297,262254.9083
2005-10-31 11:10:00,17.45,17.46,17.45,17.46,808367.2709330833,1.2297,1.2304,1.2297,1.2304,808367.2709
2005-10-31 11:15:00,17.46,17.46,17.45,17.46,419089.3921994071,1.2304,1.2304,1.2297,1.2304,419089.3922
2005-10-31 11:20:00,17.46,17.46,17.45,17.46,398782.99896912655,1.2304,1.2304,1.2297,1.2304,398782.999
2005-10-31 11:25:00,17.46,17.46,17.46,17.46,327926.64812304126,1.2304,1.2304,1.2304,1.2304,327926.6481
2005-10-31 11:30:00,17.46,17.49,17.46,17.46,753496.8041193464,1.2304,1.2326,1.2304,1.2304,753496.8041
2005-10-31 11:35:00,17.46,17.47,17.45,17.45,331383.0554813869,1.2304,1.2311,1.2297,1.2297,331383.0555
2005-10-31 11:40:00,17.46,17.46,17.45,17.45,212137.0016184628,1.2304,1.2304,1.2297,1.2297,212137.0016
2005-10-31 11:45:00,17.45,17.46,17.45,17.45,190534.45562880265,1.2297,1.2304,1.2297,1.2297,190534.4556
2005-10-31 11:50:00,17.45,17.45,17.44,17.44,132639.6323765134,1.2297,1.2297,1.229,1.229,132639.6324
2005-10-31 11:55:00,17.44,17.44,17.42,17.42,82953.77660029502,1.229,1.229,1.2276,1.2276,82953.7766
2005-10-31 12:00:00,17.42,17.43,17.41,17.41,324470.2407646956,1.2276,1.2283,1.2269,1.2269,324470.2408
2005-10-31 12:05:00,17.41,17.44,17.41,17.43,353417.65239084023,1.2269,1.229,1.2269,1.2283,353417.6524
2005-10-31 12:10:00,17.43,17.43,17.42,17.42,357738.16158877226,1.2283,1.2283,1.2276,1.2276,357738.1616
2005-10-31 12:15:00,17.42,17.43,17.41,17.41,218185.71449556763,1.2276,1.2283,1.2269,1.2269,218185.7145
2005-10-31 12:20:00,17.41,17.42,17.41,17.42,194422.91390694145,1.2269,1.2276,1.2269,1.2276,194422.9139
2005-10-31 12:25:00,17.41,17.42,17.41,17.42,92890.9477555387,1.2269,1.2276,1.2269,1.2276,92890.9478
2005-10-31 12:30:00,17.42,17.42,17.41,17.41,107580.6790285076,1.2276,1.2276,1.2269,1.2269,107580.679
2005-10-31 12:35:00,17.41,17.41,17.41,17.41,95483.25327429792,1.2269,1.2269,1.2269,1.2269,95483.2533
2005-10-31 12:40:00,17.41,17.42,17.41,17.41,218617.76541536083,1.2269,1.2276,1.2269,1.2269,218617.7654
2005-10-31 12:45:00,17.41,17.42,17.41,17.42,303299.7456948287,1.2269,1.2276,1.2269,1.2276,303299.7457
2005-10-31 12:50:00,17.42,17.42,17.41,17.41,265711.31567282,1.2276,1.2276,1.2269,1.2269,265711.3157
2005-10-31 12:55:00,17.41,17.42,17.4,17.4,280833.0978655821,1.2269,1.2276,1.2262,1.2262,280833.0979
2005-10-31 13:00:00,17.4,17.42,17.4,17.42,51846.110375184384,1.2262,1.2276,1.2262,1.2276,51846.1104
2005-10-31 13:05:00,17.43,17.43,17.41,17.42,160722.9421630716,1.2283,1.2283,1.2269,1.2276,160722.9422
2005-10-31 13:10:00,17.42,17.42,17.38,17.4,369835.587342982,1.2276,1.2276,1.2248,1.2262,369835.5873
2005-10-31 13:15:00,17.4,17.42,17.4,17.41,227258.7838112249,1.2262,1.2276,1.2262,1.2269,227258.7838
2005-10-31 13:20:00,17.41,17.41,17.39,17.4,161587.04400265802,1.2269,1.2269,1.2255,1.2262,161587.044
2005-10-31 13:25:00,17.41,17.41,17.35,17.35,527102.122147708,1.2269,1.2269,1.2227,1.2227,527102.1221
2005-10-31 13:30:00,17.35,17.41,17.35,17.4,386253.52229512366,1.2227,1.2269,1.2227,1.2262,386253.5223
2005-10-31 13:35:00,17.41,17.41,17.38,17.4,294658.7272989646,1.2269,1.2269,1.2248,1.2262,294658.7273
2005-10-31 13:40:00,17.4,17.42,17.4,17.42,126158.86857961534,1.2262,1.2276,1.2262,1.2276,126158.8686
2005-10-31 13:45:00,17.42,17.42,17.39,17.39,149921.66916824153,1.2276,1.2276,1.2255,1.2255,149921.6692
2005-10-31 13:50:00,17.4,17.41,17.4,17.4,222074.1727737065,1.2262,1.2269,1.2262,1.2262,222074.1728
2005-10-31 13:55:00,17.41,17.41,17.4,17.41,154674.22928596675,1.2269,1.2269,1.2262,1.2269,154674.2293
2005-10-31 14:00:00,17.41,17.41,17.38,17.39,351257.39779187425,1.2269,1.2269,1.2248,1.2255,351257.3978
2005-10-31 14:05:00,17.38,17.41,17.38,17.4,191830.60838818224,1.2248,1.2269,1.2248,1.2262,191830.6084
2005-10-31 14:10:00,17.4,17.4,17.37,17.39,271760.02854992484,1.2262,1.2262,1.2241,1.2255,271760.0285
2005-10-31 14:15:00,17.39,17.39,17.38,17.39,262254.90831447433,1.2255,1.2255,1.2248,1.2255,262254.9083
2005-10-31 14:20:00,17.38,17.38,17.36,17.37,203063.9323028055,1.2248,1.2248,1.2234,1.2241,203063.9323
2005-10-31 14:25:00,17.37,17.37,17.36,17.37,287313.86166248017,1.2241,1.2241,1.2234,1.2241,287313.8617
2005-10-31 14:30:00,17.36,17.36,17.35,17.35,462294.4841787274,1.2234,1.2234,1.2227,1.2227,462294.4842
2005-10-31 14:35:00,17.35,17.38,17.35,17.36,404399.6609264382,1.2227,1.2248,1.2227,1.2234,404399.6609
2005-10-31 14:40:00,17.36,17.37,17.36,17.36,224666.47829246568,1.2234,1.2241,1.2234,1.2234,224666.4783
2005-10-31 14:45:00,17.36,17.38,17.35,17.36,348233.0413533218,1.2234,1.2248,1.2227,1.2234,348233.0414
2005-10-31 14:50:00,17.36,17.39,17.36,17.39,244540.82060295303,1.2234,1.2255,1.2234,1.2255,244540.8206
2005-10-31 14:55:00,17.39,17.41,17.38,17.41,375020.1983805004,1.2255,1.2269,1.2248,1.2269,375020.1984
2005-10-31 15:00:00,17.41,17.45,17.41,17.45,324038.18984490243,1.2269,1.2297,1.2269,1.2297,324038.1898
2005-10-31 15:05:00,17.45,17.46,17.41,17.45,2667914.42972303,1.2297,1.2304,1.2269,1.2297,2667914.4297
2005-10-31 15:10:00,17.45,17.45,17.42,17.43,264847.2138332336,1.2297,1.2297,1.2276,1.2283,264847.2138
2005-10-31 15:15:00,17.43,17.44,17.42,17.43,445876.5492265857,1.2283,1.229,1.2276,1.2283,445876.5492
2005-10-31 15:20:00,17.43,17.44,17.38,17.41,919404.3573199364,1.2283,1.229,1.2248,1.2269,919404.3573
2005-10-31 15:25:00,17.41,17.43,17.41,17.43,606599.4913896574,1.2269,1.2283,1.2269,1.2283,606599.4914
2005-10-31 15:30:00,17.43,17.45,17.42,17.43,603575.1349511049,1.2283,1.2297,1.2276,1.2283,603575.135
2005-10-31 15:35:00,17.43,17.43,17.42,17.43,415632.9848410615,1.2283,1.2283,1.2276,1.2283,415632.9848
2005-10-31 15:40:00,17.43,17.43,17.42,17.43,588021.3018385496,1.2283,1.2283,1.2276,1.2283,588021.3018
2005-10-31 15:45:00,17.43,17.43,17.4,17.4,547840.5662977817,1.2283,1.2283,1.2262,1.2262,547840.5663
2005-10-31 15:50:00,17.4,17.44,17.4,17.4,556481.5846936457,1.2262,1.229,1.2262,1.2262,556481.5847
2005-10-31 15:55:00,17.4,17.4,17.36,17.37,1094817.030755977,1.2262,1.2262,1.2234,1.2241,1094817.0308
2005-11-01 09:30:00,17.41,17.41,17.37,17.37,2030207.272108262,1.2269,1.2269,1.2241,1.2241,2030207.2721
2005-11-01 09:35:00,17.37,17.38,17.35,17.36,328358.69904283446,1.2241,1.2248,1.2227,1.2234,328358.699
2005-11-01 09:40:00,17.36,17.38,17.3,17.31,324902.2916844888,1.2234,1.2248,1.2192,1.2199,324902.2917
2005-11-01 09:45:00,17.31,17.34,17.31,17.33,333111.2591605597,1.2199,1.222,1.2199,1.2213,333111.2592
2005-11-01 09:50:00,17.34,17.34,17.3,17.34,737078.8691672047,1.222,1.222,1.2192,1.222,737078.8692
2005-11-01 09:55:00,17.34,17.34,17.29,17.3,567714.9086082691,1.222,1.222,1.2185,1.2192,567714.9086
2005-11-01 10:00:00,17.29,17.31,17.28,17.31,1450394.9377457832,1.2185,1.2199,1.2178,1.2199,1450394.9377
2005-11-01 10:05:00,17.31,17.31,17.3,17.3,314965.1205292451,1.2199,1.2199,1.2192,1.2192,314965.1205
2005-11-01 10:10:00,17.31,17.31,17.25,17.25,384525.3186159509,1.2199,1.2199,1.2156,1.2156,384525.3186
2005-11-01 10:15:00,17.25,17.28,17.25,17.27,411312.47564312944,1.2156,1.2178,1.2156,1.217,411312.4756
2005-11-01 10:20:00,17.27,17.27,17.24,17.24,462726.53509852063,1.217,1.217,1.2149,1.2149,462726.5351
2005-11-01 10:25:00,17.24,17.25,17.23,17.24,527534.1730675012,1.2149,1.2156,1.2142,1.2149,527534.1731
2005-11-01 10:30:00,17.25,17.25,17.24,17.24,609191.7969084166,1.2156,1.2156,1.2149,1.2149,609191.7969
2005-11-01 10:35:00,17.24,17.28,17.24,17.26,342616.37939601013,1.2149,1.2178,1.2149,1.2163,342616.3794
2005-11-01 10:40:00,17.26,17.26,17.24,17.25,443284.2437078265,1.2163,1.2163,1.2149,1.2156,443284.2437
2005-11-01 10:45:00,17.24,17.25,17.22,17.23,416497.0866806479,1.2149,1.2156,1.2135,1.2142,416497.0867
2005-11-01 10:50:00,17.22,17.25,17.22,17.24,405263.7627660246,1.2135,1.2156,1.2135,1.2149,405263.7628
2005-11-01 10:55:00,17.24,17.26,17.24,17.25,433779.123472376,1.2149,1.2163,1.2149,1.2156,433779.1235
2005-11-01 11:00:00,17.25,17.25,17.21,17.24,421681.6977181664,1.2156,1.2156,1.2128,1.2149,421681.6977
2005-11-01 11:05:00,17.24,17.24,17.22,17.23,111901.18822643964,1.2149,1.2149,1.2135,1.2142,111901.1882
2005-11-01 11:10:00,17.23,17.25,17.23,17.24,180597.2844735589,1.2142,1.2156,1.2142,1.2149,180597.2845
2005-11-01 11:15:00,17.25,17.28,17.25,17.27,159858.8403234852,1.2156,1.2178,1.2156,1.217,159858.8403
2005-11-01 11:20:00,17.27,17.27,17.24,17.24,158130.63664431238,1.217,1.217,1.2149,1.2149,158130.6366
2005-11-01 11:25:00,17.24,17.25,17.21,17.21,280833.0978655821,1.2149,1.2156,1.2128,1.2128,280833.0979
2005-11-01 11:30:00,17.21,17.23,17.21,17.23,321877.9352459364,1.2128,1.2142,1.2128,1.2142,321877.9352
2005-11-01 11:35:00,17.23,17.24,17.21,17.22,221210.07093412004,1.2142,1.2149,1.2128,1.2135,221210.0709
2005-11-01 11:40:00,17.22,17.22,17.2,17.2,124430.66490044253,1.2135,1.2135,1.2121,1.2121,124430.6649
2005-11-01 11:45:00,17.2,17.25,17.2,17.25,391006.0824128489,1.2121,1.2156,1.2121,1.2156,391006.0824
2005-11-01 11:50:00,17.24,17.29,17.24,17.28,341752.27755642374,1.2149,1.2185,1.2149,1.2178,341752.2776
2005-11-01 11:55:00,17.28,17.31,17.28,17.3,331815.1064011801,1.2178,1.2199,1.2178,1.2192,331815.1064
2005-11-01 12:00:00,17.29,17.3,17.27,17.28,313668.9677698655,1.2185,1.2192,1.217,1.2178,313668.9678
2005-11-01 12:05:00,17.28,17.29,17.27,17.29,123134.51214106292,1.2178,1.2185,1.217,1.2185,123134.5121
2005-11-01 12:10:00,17.29,17.3,17.27,17.27,155970.38204534637,1.2185,1.2192,1.217,1.217,155970.382
2005-11-01 12:15:00,17.27,17.28,17.26,17.28,158130.63664431238,1.217,1.2178,1.2163,1.2178,158130.6366
2005-11-01 12:20:00,17.28,17.28,17.27,17.28,116653.74834416488,1.2178,1.2178,1.217,1.2178,116653.7483
2005-11-01 12:25:00,17.28,17.29,17.28,17.28,173252.41883707448,1.2178,1.2185,1.2178,1.2178,173252.4188
2005-11-01 12:30:00,17.28,17.3,17.28,17.29,209544.69609970355,1.2178,1.2192,1.2178,1.2185,209544.6961
2005-11-01 12:35:00,17.29,17.3,17.28,17.29,198743.42310487348,1.2185,1.2192,1.2178,1.2185,198743.4231
2005-11-01 12:40:00,17.29,17.29,17.27,17.28,238060.05680605496,1.2185,1.2185,1.217,1.2178,238060.0568
2005-11-01 12:45:00,17.28,17.28,17.27,17.28,127887.07225878816,1.2178,1.2178,1.217,1.2178,127887.0723
2005-11-01 12:50:00,17.27,17.28,17.27,17.27,174980.6225162473,1.217,1.2178,1.217,1.217,174980.6225
2005-11-01 12:55:00,17.27,17.28,17.27,17.28,133935.785135893,1.217,1.2178,1.217,1.2178,133935.7851
2005-11-01 13:00:00,17.28,17.29,17.28,17.29,318853.57880738395,1.2178,1.2185,1.2178,1.2185,318853.5788
2005-11-01 13:05:00,17.29,17.3,17.28,17.28,183189.58999231816,1.2185,1.2192,1.2178,1.2178,183189.59
2005-11-01 13:10:00,17.28,17.28,17.27,17.27,161587.04400265802,1.2178,1.2178,1.217,1.217,161587.044
2005-11-01 13:15:00,17.27,17.28,17.26,17.27,146465.2618098959,1.217,1.2178,1.2163,1.217,146465.2618
2005-11-01 13:20:00,17.28,17.31,17.28,17.3,142144.75261196386,1.2178,1.2199,1.2178,1.2192,142144.7526
2005-11-01 13:25:00,17.3,17.3,17.27,17.28,137392.1924942386,1.2192,1.2192,1.217,1.2178,137392.1925
2005-11-01 13:30:00,17.28,17.29,17.27,17.28,123134.51214106292,1.2178,1.2185,1.217,1.2178,123134.5121
2005-11-01 13:35:00,17.28,17.28,17.26,17.26,115357.59558478526,1.2178,1.2178,1.2163,1.2163,115357.5956
2005-11-01 13:40:00,17.26,17.27,17.26,17.26,131343.47961713377,1.2163,1.217,1.2163,1.2163,131343.4796
2005-11-01 13:45:00,17.26,17.26,17.23,17.25,206520.3396611512,1.2163,1.2163,1.2142,1.2156,206520.3397
2005-11-01 13:50:00,17.24,17.25,17.24,17.25,108876.83178788722,1.2149,1.2156,1.2149,1.2156,108876.8318
2005-11-01 13:55:00,17.25,17.25,17.23,17.23,145169.10905051627,1.2156,1.2156,1.2142,1.2142,145169.1091
2005-11-01 14:00:00,17.23,17.23,17.2,17.2,401807.355407679,1.2142,1.2142,1.2121,1.2121,401807.3554
2005-11-01 14:05:00,17.2,17.22,17.2,17.21,236763.90404667536,1.2121,1.2135,1.2121,1.2128,236763.904
2005-11-01 14:10:00,17.21,17.22,17.19,17.19,359034.31434815185,1.2128,1.2135,1.2114,1.2114,359034.3143
2005-11-01 14:15:00,17.19,17.31,17.19,17.3,3005346.198081522,1.2114,1.2199,1.2114,1.2192,3005346.1981
2005-11-01 14:20:00,17.29,17.32,17.27,17.3,618264.8662240738,1.2185,1.2206,1.217,1.2192,618264.8662
2005-11-01 14:25:00,17.3,17.32,17.28,17.3,408288.11920457706,1.2192,1.2206,1.2178,1.2192,408288.1192
2005-11-01 14:30:00,17.32,17.32,17.28,17.28,378044.5548190528,1.2206,1.2206,1.2178,1.2178,378044.5548
2005-11-01 14:35:00,17.28,17.3,17.25,17.25,755657.0587183124,1.2178,1.2192,1.2156,1.2156,755657.0587
2005-11-01 14:40:00,17.25,17.26,17.23,17.25,425570.1559963052,1.2156,1.2163,1.2142,1.2156,425570.156
2005-11-01 14:45:00,17.25,17.25,17.23,17.24,324902.2916844888,1.2156,1.2156,1.2142,1.2149,324902.2917
2005-11-01 14:50:00,17.25,17.27,17.25,17.27,272624.13038951124,1.2156,1.217,1.2156,1.217,272624.1304
2005-11-01 14:55:00,17.27,17.27,17.24,17.25,265279.2647530268,1.217,1.217,1.2149,1.2156,265279.2648
2005-11-01 15:00:00,17.25,17.28,17.24,17.27,238060.05680605496,1.2156,1.2178,1.2149,1.217,238060.0568
2005-11-01 15:05:00,17.26,17.26,17.24,17.25,212137.0016184628,1.2163,1.2163,1.2149,1.2156,212137.0016
2005-11-01 15:10:00,17.26,17.26,17.23,17.24,168931.90963914245,1.2163,1.2163,1.2142,1.2149,168931.9096
2005-11-01 15:15:00,17.24,17.26,17.24,17.24,299843.33833648305,1.2149,1.2163,1.2149,1.2149,299843.3383
2005-11-01 15:20:00,17.24,17.25,17.23,17.24,293362.574539585,1.2149,1.2156,1.2142,1.2149,293362.5745
2005-11-01 15:25:00,17.23,17.24,17.22,17.23,209544.69609970355,1.2142,1.2149,1.2135,1.2142,209544.6961
2005-11-01 15:30:00,17.23,17.25,17.23,17.24,333975.3610001461,1.2142,1.2156,1.2142,1.2149,333975.361
2005-11-01 15:35:00,17.24,17.25,17.23,17.24,225962.6310518453,1.2149,1.2156,1.2142,1.2149,225962.6311
2005-11-01 15:40:00,17.23,17.24,17.21,17.24,322309.9861657296,1.2142,1.2149,1.2128,1.2149,322309.9862
2005-11-01 15:45:00,17.24,17.24,17.2,17.2,428594.5124348576,1.2149,1.2149,1.2121,1.2121,428594.5124
2005-11-01 15:50:00,17.21,17.22,17.2,17.2,619993.0699032466,1.2128,1.2135,1.2121,1.2121,619993.0699
2005-11-01 15:55:00,17.2,17.21,17.17,17.18,1141910.5810134362,1.2121,1.2128,1.21,1.2107,1141910.581
2005-11-02 09:30:00,17.23,17.27,17.2,17.22,788924.979542389,1.2142,1.217,1.2121,1.2135,788924.9795
2005-11-02 09:35:00,17.22,17.22,17.19,17.2,255774.1445175763,1.2135,1.2135,1.2114,1.2121,255774.1445
2005-11-02 09:40:00,17.2,17.2,17.16,17.19,378908.6566586392,1.2121,1.2121,1.2093,1.2114,378908.6567
2005-11-02 09:45:00,17.18,17.22,17.18,17.22,505067.5252382546,1.2107,1.2135,1.2107,1.2135,505067.5252
2005-11-02 09:50:00,17.2,17.22,17.19,17.21,521053.4092706031,1.2121,1.2135,1.2114,1.2128,521053.4093
2005-11-02 09:55:00,17.2,17.22,17.18,17.19,313668.9677698655,1.2121,1.2135,1.2107,1.2114,313668.9678
2005-11-02 10:00:00,17.19,17.22,17.18,17.19,371563.7910221548,1.2114,1.2135,1.2107,1.2114,371563.791
2005-11-02 10:05:00,17.2,17.22,17.19,17.21,342184.32847621694,1.2121,1.2135,1.2114,1.2128,342184.3285
2005-11-02 10:10:00,17.21,17.21,17.15,17.17,357738.16158877226,1.2128,1.2128,1.2086,1.21,357738.1616
2005-11-02 10:15:00,17.17,17.2,17.17,17.19,162883.1967620376,1.21,1.2121,1.21,1.2114,162883.1968
2005-11-02 10:20:00,17.18,17.19,17.16,17.18,162451.1458422444,1.2107,1.2114,1.2093,1.2107,162451.1458
2005-11-02 10:25:00,17.2,17.2,17.19,17.19,324470.2407646956,1.2121,1.2121,1.2114,1.2114,324470.2408
2005-11-02 10:30:00,17.19,17.23,17.19,17.22,450197.05842451775,1.2114,1.2142,1.2114,1.2135,450197.0584
2005-11-02 10:35:00,17.21,17.22,17.2,17.2,766458.3317131425,1.2128,1.2135,1.2121,1.2121,766458.3317
2005-11-02 10:40:00,17.2,17.24,17.2,17.23,321877.9352459364,1.2121,1.2149,1.2121,1.2142,321877.9352
2005-11-02 10:45:00,17.24,17.25,17.23,17.23,278672.84326661605,1.2149,1.2156,1.2142,1.2142,278672.8433
2005-11-02 10:50:00,17.23,17.24,17.21,17.23,259230.551875922,1.2142,1.2149,1.2128,1.2142,259230.5519
2005-11-02 10:55:00,17.23,17.27,17.23,17.25,180165.2335537657,1.2142,1.217,1.2142,1.2156,180165.2336
2005-11-02 11:00:00,17.25,17.28,17.25,17.27,350825.346872081,1.2156,1.2178,1.2156,1.217,350825.3469
2005-11-02 11:05:00,17.27,17.27,17.23,17.23,270895.92671033845,1.217,1.217,1.2142,1.2142,270895.9267
2005-11-02 11:10:00,17.23,17.26,17.22,17.25,244108.76968315983,1.2142,1.2163,1.2135,1.2156,244108.7697
2005-11-02 11:15:00,17.24,17.27,17.24,17.26,200039.5758642531,1.2149,1.217,1.2149,1.2163,200039.5759
2005-11-02 11:20:00,17.27,17.27,17.23,17.25,209112.64517991035,1.217,1.217,1.2142,1.2156,209112.6452
2005-11-02 11:25:00,17.25,17.25,17.24,17.24,177572.9280350065,1.2156,1.2156,1.2149,1.2149,177572.928
2005-11-02 11:30:00,17.24,17.28,17.24,17.27,157698.5857245192,1.2149,1.2178,1.2149,1.217,157698.5857
2005-11-02 11:35:00,17.27,17.27,17.23,17.24,232875.44576853653,1.217,1.217,1.2142,1.2149,232875.4458
2005-11-02 11:40:00,17.24,17.25,17.23,17.25,135231.9378952726,1.2149,1.2156,1.2142,1.2156,135231.9379
2005-11-02 11:45:00,17.25,17.27,17.24,17.26,75176.86004401736,1.2156,1.217,1.2149,1.2163,75176.86
2005-11-02 11:50:00,17.26,17.27,17.24,17.27,218617.76541536083,1.2163,1.217,1.2149,1.217,218617.7654
2005-11-02 11:55:00,17.27,17.29,17.26,17.28,283425.40338434133,1.217,1.2185,1.2163,1.2178,283425.4034
2005-11-02 12:00:00,17.28,17.28,17.24,17.25,216025.4598966016,1.2178,1.2178,1.2149,1.2156,216025.4599
2005-11-02 12:05:00,17.25,17.25,17.22,17.24,192262.65930797544,1.2156,1.2156,1.2135,1.2149,192262.6593
2005-11-02 12:10:00,17.23,17.24,17.22,17.23,132639.6323765134,1.2142,1.2149,1.2135,1.2142,132639.6324
2005-11-02 12:15:00,17.22,17.22,17.19,17.19,158130.63664431238,1.2135,1.2135,1.2114,1.2114,158130.6366
2005-11-02 12:20:00,17.19,17.22,17.19,17.22,153810.12744638036,1.2114,1.2135,1.2114,1.2135,153810.1274
2005-11-02 12:25:00,17.22,17.24,17.22,17.23,200039.5758642531,1.2135,1.2149,1.2135,1.2142,200039.5759
2005-11-02 12:30:00,17.23,17.24,17.23,17.24,134799.8869754794,1.2142,1.2149,1.2142,1.2149,134799.887
2005-11-02 12:35:00,17.24,17.27,17.23,17.26,515868.7982330847,1.2149,1.217,1.2142,1.2163,515868.7982
2005-11-02 12:40:00,17.26,17.27,17.25,17.26,241948.51508419384,1.2163,1.217,1.2156,1.2163,241948.5151
2005-11-02 12:45:00,17.26,17.27,17.25,17.26,273920.2831488908,1.2163,1.217,1.2156,1.2163,273920.2831
2005-11-02 12:50:00,17.26,17.27,17.25,17.26,382365.0640169848,1.2163,1.217,1.2156,1.2163,382365.064
2005-11-02 12:55:00,17.26,17.26,17.23,17.24,402239.4063274722,1.2163,1.2163,1.2142,1.2149,402239.4063
2005-11-02 13:00:00,17.24,17.24,17.23,17.24,226826.7328914317,1.2149,1.2149,1.2142,1.2149,226826.7329
2005-11-02 13:05:00,17.24,17.25,17.23,17.25,139552.44709320465,1.2149,1.2156,1.2142,1.2156,139552.4471
2005-11-02 13:10:00,17.25,17.27,17.25,17.26,190534.45562880265,1.2156,1.217,1.2156,1.2163,190534.4556
2005-11-02 13:15:00,17.26,17.27,17.25,17.26,407424.01736499066,1.2163,1.217,1.2156,1.2163,407424.0174
2005-11-02 13:20:00,17.26,17.28,17.25,17.28,171524.21515790166,1.2163,1.2178,1.2156,1.2178,171524.2152
2005-11-02 13:25:00,17.28,17.28,17.25,17.26,136960.1415744454,1.2178,1.2178,1.2156,1.2163,136960.1416
2005-11-02 13:30:00,17.26,17.27,17.26,17.26,193558.81206735503,1.2163,1.217,1.2163,1.2163,193558.8121
2005-11-02 13:35:00,17.26,17.27,17.26,17.26,183189.58999231816,1.2163,1.217,1.2163,1.2163,183189.59
2005-11-02 13:40:00,17.26,17.26,17.25,17.25,251885.6862394375,1.2163,1.2163,1.2156,1.2156,251885.6862
2005-11-02 13:45:00,17.25,17.26,17.25,17.26,301139.49109586264,1.2156,1.2163,1.2156,1.2163,301139.4911
2005-11-02 13:50:00,17.26,17.27,17.26,17.26,184917.79367149097,1.2163,1.217,1.2163,1.2163,184917.7937
2005-11-02 13:55:00,17.26,17.27,17.26,17.27,208248.543340324,1.2163,1.217,1.2163,1.217,208248.5433
2005-11-02 14:00:00,17.27,17.28,17.26,17.26,348233.0413533218,1.217,1.2178,1.2163,1.2163,348233.0414
2005-11-02 14:05:00,17.27,17.27,17.25,17.25,288177.96350206656,1.217,1.217,1.2156,1.2156,288177.9635
2005-11-02 14:10:00,17.25,17.26,17.24,17.25,244108.76968315983,1.2156,1.2163,1.2149,1.2156,244108.7697
2005-11-02 14:15:00,17.25,17.27,17.25,17.26,141712.70169217067,1.2156,1.217,1.2156,1.2163,141712.7017
2005-11-02 14:20:00,17.26,17.27,17.25,17.26,133935.785135893,1.2163,1.217,1.2156,1.2163,133935.7851
2005-11-02 14:25:00,17.26,17.26,17.25,17.26,241516.4641644006,1.2163,1.2163,1.2156,1.2163,241516.4642
2005-11-02 14:30:00,17.26,17.26,17.26,17.26,193990.86298714823,1.2163,1.2163,1.2163,1.2163,193990.863
2005-11-02 14:35:00,17.26,17.26,17.25,17.25,210840.8488590832,1.2163,1.2163,1.2156,1.2156,210840.8489
2005-11-02 14:40:00,17.25,17.28,17.25,17.26,167635.75687976286,1.2156,1.2178,1.2156,1.2163,167635.7569
2005-11-02 14:45:00,17.26,17.28,17.26,17.27,267439.5193519928,1.2163,1.2178,1.2163,1.217,267439.5194
2005-11-02 14:50:00,17.27,17.28,17.25,17.26,131775.530536927,1.217,1.2178,1.2156,1.2163,131775.5305
2005-11-02 14:55:00,17.26,17.26,17.25,17.26,374156.096540914,1.2163,1.2163,1.2156,1.2163,374156.0965
2005-11-02 15:00:00,17.26,17.27,17.25,17.26,231579.2930091569,1.2163,1.217,1.2156,1.2163,231579.293
2005-11-02 15:05:00,17.26,17.26,17.25,17.26,184485.74275169772,1.2163,1.2163,1.2156,1.2163,184485.7428
2005-11-02 15:10:00,17.25,17.28,17.25,17.27,219481.8672549472,1.2156,1.2178,1.2156,1.217,219481.8673
2005-11-02 15:15:00,17.28,17.29,17.27,17.27,445012.4473869993,1.2178,1.2185,1.217,1.217,445012.4474
2005-11-02 15:20:00,17.27,17.29,17.27,17.28,592773.8619562748,1.217,1.2185,1.217,1.2178,592773.862
2005-11-02 15:25:00,17.29,17.31,17.28,17.31,261822.8573946812,1.2185,1.2199,1.2178,1.2199,261822.8574
2005-11-02 15:30:00,17.31,17.32,17.29,17.3,680048.1477545019,1.2199,1.2206,1.2185,1.2192,680048.1478
2005-11-02 15:35:00,17.3,17.3,17.28,17.29,553889.2791748865,1.2192,1.2192,1.2178,1.2185,553889.2792
2005-11-02 15:40:00,17.29,17.31,17.29,17.31,662766.1109627738,1.2185,1.2199,1.2185,1.2199,662766.111
2005-11-02 15:45:00,17.31,17.32,17.29,17.3,1665988.3467225917,1.2199,1.2206,1.2185,1.2192,1665988.3467
2005-11-02 15:50:00,17.31,17.31,17.29,17.29,1173018.2472385468,1.2199,1.2199,1.2185,1.2185,1173018.2472
2005-11-02 15:55:00,17.29,17.3,17.29,17.29,732758.3599692726,1.2185,1.2192,1.2185,1.2185,732758.36
2005-11-03 09:30:00,17.33,17.34,17.33,17.33,680912.2495940883,1.2213,1.222,1.2213,1.2213,680912.2496
2005-11-03 09:35:00,17.34,17.35,17.27,17.28,339159.97203766456,1.222,1.2227,1.217,1.2178,339159.972
2005-11-03 09:40:00,17.28,17.3,17.28,17.29,397918.89712954016,1.2178,1.2192,1.2178,1.2185,397918.8971
2005-11-03 09:45:00,17.29,17.29,17.24,17.24,344344.583075183,1.2185,1.2185,1.2149,1.2149,344344.5831
2005-11-03 09:50:00,17.24,17.29,17.23,17.29,453653.4657828634,1.2149,1.2185,1.2142,1.2185,453653.4658
2005-11-03 09:55:00,17.28,17.32,17.25,17.26,299843.33833648305,1.2178,1.2206,1.2156,1.2163,299843.3383
2005-11-03 10:00:00,17.25,17.28,17.23,17.23,469207.2988954187,1.2156,1.2178,1.2142,1.2142,469207.2989
2005-11-03 10:05:00,17.23,17.24,17.19,17.22,281265.1487853753,1.2142,1.2149,1.2114,1.2135,281265.1488
2005-11-03 10:10:00,17.22,17.24,17.21,17.24,308484.3567323471,1.2135,1.2149,1.2128,1.2149,308484.3567
2005-11-03 10:15:00,17.24,17.25,17.22,17.24,422977.85047754593,1.2149,1.2156,1.2135,1.2149,422977.8505
2005-11-03 10:20:00,17.24,17.28,17.24,17.28,225962.6310518453,1.2149,1.2178,1.2149,1.2178,225962.6311
2005-11-03 10:25:00,17.28,17.28,17.28,17.28,589317.4545979291,1.2178,1.2178,1.2178,1.2178,589317.4546
2005-11-03 10:30:00,17.28,17.29,17.26,17.28,374156.096540914,1.2178,1.2185,1.2163,1.2178,374156.0965
2005-11-03 10:35:00,17.28,17.3,17.26,17.3,528830.3258268808,1.2178,1.2192,1.2163,1.2192,528830.3258
2005-11-03 10:40:00,17.3,17.32,17.25,17.31,517597.0019122575,1.2192,1.2206,1.2156,1.2199,517597.0019
2005-11-03 10:45:00,17.31,17.34,17.25,17.26,510252.136275773,1.2199,1.222,1.2156,1.2163,510252.1363
2005-11-03 10:50:00,17.25,17.25,17.15,17.16,616968.7134646942,1.2156,1.2156,1.2086,1.2093,616968.7135
2005-11-03 10:55:00,17.15,17.24,17.15,17.21,488217.53936631966,1.2086,1.2149,1.2086,1.2128,488217.5394
2005-11-03 11:00:00,17.21,17.21,17.18,17.2,318421.52788759075,1.2128,1.2128,1.2107,1.2121,318421.5279
2005-11-03 11:05:00,17.2,17.2,17.18,17.19,264847.2138332336,1.2121,1.2121,1.2107,1.2114,264847.2138
2005-11-03 11:10:00,17.19,17.19,17.17,17.18,295090.7782187578,1.2114,1.2114,1.21,1.2107,295090.7782
2005-11-03 11:15:00,17.19,17.22,17.18,17.2,314965.1205292451,1.2114,1.2135,1.2107,1.2121,314965.1205
2005-11-03 11:20:00,17.2,17.22,17.19,17.22,223370.32553308608,1.2121,1.2135,1.2114,1.2135,223370.3255
2005-11-03 11:25:00,17.22,17.28,17.22,17.28,314101.0186896587,1.2135,1.2178,1.2135,1.2178,314101.0187
2005-11-03 11:30:00,17.27,17.29,17.25,17.27,1033465.800145342,1.217,1.2185,1.2156,1.217,1033465.8001
2005-11-03 11:35:00,17.27,17.27,17.24,17.25,251021.58439985107,1.217,1.217,1.2149,1.2156,251021.5844
2005-11-03 11:40:00,17.24,17.24,17.22,17.22,277376.69050723646,1.2149,1.2149,1.2135,1.2135,277376.6905
2005-11-03 11:45:00,17.23,17.23,17.21,17.21,206088.288741358,1.2142,1.2142,1.2128,1.2128,206088.2887
2005-11-03 11:50:00,17.21,17.22,17.2,17.22,577220.0288437195,1.2128,1.2135,1.2121,1.2135,577220.0288
2005-11-03 11:55:00,17.23,17.25,17.22,17.23,130479.37777754736,1.2142,1.2156,1.2135,1.2142,130479.3778
2005-11-03 12:00:00,17.23,17.23,17.2,17.21,133071.68329630658,1.2142,1.2142,1.2121,1.2128,133071.6833
2005-11-03 12:05:00,17.21,17.21,17.2,17.2,198743.42310487348,1.2128,1.2128,1.2121,1.2121,198743.4231
2005-11-03 12:10:00,17.2,17.21,17.19,17.19,324902.2916844888,1.2121,1.2128,1.2114,1.2114,324902.2917
2005-11-03 12:15:00,17.19,17.21,17.18,17.18,219481.8672549472,1.2114,1.2128,1.2107,1.2107,219481.8673
2005-11-03 12:20:00,17.18,17.19,17.17,17.18,199607.52494445987,1.2107,1.2114,1.21,1.2107,199607.5249
2005-11-03 12:25:00,17.18,17.2,17.18,17.2,67399.9434877397,1.2107,1.2121,1.2107,1.2121,67399.9435
2005-11-03 12:30:00,17.2,17.21,17.19,17.2,143440.90537134346,1.2121,1.2128,1.2114,1.2121,143440.9054
2005-11-03 12:35:00,17.2,17.22,17.19,17.22,157698.5857245192,1.2121,1.2135,1.2114,1.2135,157698.5857
2005-11-03 12:40:00,17.21,17.23,17.21,17.23,177572.9280350065,1.2128,1.2142,1.2128,1.2142,177572.928
2005-11-03 12:45:00,17.23,17.23,17.2,17.2,321013.83340635,1.2142,1.2142,1.2121,1.2121,321013.8334
2005-11-03 12:50:00,17.2,17.23,17.2,17.22,127022.97041920177,1.2121,1.2142,1.2121,1.2135,127022.9704
2005-11-03 12:55:00,17.22,17.23,17.21,17.22,128751.17409837455,1.2135,1.2142,1.2128,1.2135,128751.1741
2005-11-03 13:00:00,17.22,17.23,17.22,17.22,166771.65504017644,1.2135,1.2142,1.2135,1.2135,166771.655
2005-11-03 13:05:00,17.22,17.22,17.19,17.2,206088.288741358,1.2135,1.2135,1.2114,1.2121,206088.2887
2005-11-03 13:10:00,17.2,17.22,17.16,17.17,360762.5180273247,1.2121,1.2135,1.2093,1.21,360762.518
2005-11-03 13:15:00,17.17,17.21,17.16,17.2,236763.90404667536,1.21,1.2128,1.2093,1.2121,236763.904
2005-11-03 13:20:00,17.2,17.24,17.2,17.22,303299.7456948287,1.2121,1.2149,1.2121,1.2135,303299.7457
2005-11-03 13:25:00,17.22,17.24,17.21,17.22,178004.97895479974,1.2135,1.2149,1.2128,1.2135,178004.979
2005-11-03 13:30:00,17.22,17.24,17.2,17.2,176708.82619542012,1.2135,1.2149,1.2121,1.2121,176708.8262
2005-11-03 13:35:00,17.2,17.22,17.18,17.2,162883.1967620376,1.2121,1.2135,1.2107,1.2121,162883.1968
2005-11-03 13:40:00,17.2,17.23,17.18,17.22,182757.53907252496,1.2121,1.2142,1.2107,1.2135,182757.5391
2005-11-03 13:45:00,17.22,17.23,17.19,17.22,147329.3636494823,1.2135,1.2142,1.2114,1.2135,147329.3636
2005-11-03 13:50:00,17.22,17.23,17.21,17.21,155106.28020575995,1.2135,1.2142,1.2128,1.2128,155106.2802
2005-11-03 13:55:00,17.22,17.24,17.21,17.24,179301.13171417933,1.2135,1.2149,1.2128,1.2149,179301.1317
2005-11-03 14:00:00,17.24,17.26,17.22,17.22,250589.53348005787,1.2149,1.2163,1.2135,1.2135,250589.5335
2005-11-03 14:05:00,17.23,17.27,17.23,17.25,295522.829138551,1.2142,1.217,1.2142,1.2156,295522.8291
2005-11-03 14:10:00,17.25,17.25,17.22,17.24,176708.82619542012,1.2156,1.2156,1.2135,1.2149,176708.8262
2005-11-03 14:15:00,17.24,17.28,17.24,17.28,305027.9493740015,1.2149,1.2178,1.2149,1.2178,305027.9494
2005-11-03 14:20:00,17.27,17.28,17.25,17.26,244540.82060295303,1.217,1.2178,1.2156,1.2163,244540.8206
2005-11-03 14:25:00,17.26,17.27,17.23,17.24,239788.26048522777,1.2163,1.217,1.2142,1.2149,239788.2605
2005-11-03 14:30:00,17.24,17.25,17.22,17.23,251885.6862394375,1.2149,1.2156,1.2135,1.2142,251885.6862
2005-11-03 14:35:00,17.23,17.25,17.2,17.2,265279.2647530268,1.2142,1.2156,1.2121,1.2121,265279.2648
2005-11-03 14:40:00,17.2,17.22,17.19,17.2,272192.07946971804,1.2121,1.2135,1.2114,1.2121,272192.0795
2005-11-03 14:45:00,17.21,17.21,17.18,17.18,246701.07520191904,1.2128,1.2128,1.2107,1.2107,246701.0752
2005-11-03 14:50:00,17.18,17.21,17.18,17.21,174548.5715964541,1.2107,1.2128,1.2107,1.2128,174548.5716
2005-11-03 14:55:00,17.21,17.23,17.18,17.21,197015.21942570063,1.2128,1.2142,1.2107,1.2128,197015.2194
2005-11-03 15:00:00,17.2,17.21,17.18,17.19,203495.9832225987,1.2121,1.2128,1.2107,1.2114,203495.9832
2005-11-03 15:05:00,17.18,17.22,17.18,17.19,151217.82192762112,1.2107,1.2135,1.2107,1.2114,151217.8219
2005-11-03 15:10:00,17.19,17.2,17.16,17.18,283425.40338434133,1.2114,1.2121,1.2093,1.2107,283425.4034
2005-11-03 15:15:00,17.18,17.2,17.17,17.19,298115.1346573102,1.2107,1.2121,1.21,1.2114,298115.1347
2005-11-03 15:20:00,17.19,17.2,17.19,17.19,161587.04400265802,1.2114,1.2121,1.2114,1.2114,161587.044
2005-11-03 15:25:00,17.19,17.21,17.18,17.2,274784.3849884772,1.2114,1.2128,1.2107,1.2121,274784.385
2005-11-03 15:30:00,17.2,17.21,17.18,17.18,375452.2493002936,1.2121,1.2128,1.2107,1.2107,375452.2493
2005-11-03 15:35:00,17.18,17.2,17.18,17.2,307620.2548927607,1.2107,1.2121,1.2107,1.2121,307620.2549
2005-11-03 15:40:00,17.2,17.2,17.18,17.19,538767.4969821244,1.2121,1.2121,1.2107,1.2114,538767.497
2005-11-03 15:45:00,17.19,17.22,17.19,17.2,506363.67799763416,1.2114,1.2135,1.2114,1.2121,506363.678
2005-11-03 15:50:00,17.2,17.2,17.19,17.19,295954.8800583442,1.2121,1.2121,1.2114,1.2114,295954.8801
2005-11-03 15:55:00,17.19,17.22,17.16,17.19,756521.1605578988,1.2114,1.2135,1.2093,1.2114,756521.1606
2005-11-04 09:30:00,17.18,17.21,17.18,17.18,657149.4490054621,1.2107,1.2128,1.2107,1.2107,657149.449
2005-11-04 09:35:00,17.18,17.24,17.17,17.21,459702.17865996825,1.2107,1.2149,1.21,1.2128,459702.1787
2005-11-04 09:40:00,17.21,17.21,17.15,17.16,572035.417806201,1.2128,1.2128,1.2086,1.2093,572035.4178
2005-11-04 09:45:00,17.16,17.19,17.16,17.18,376316.35113988,1.2093,1.2114,1.2093,1.2107,376316.3511
2005-11-04 09:50:00,17.19,17.19,17.15,17.16,318421.52788759075,1.2114,1.2114,1.2086,1.2093,318421.5279
2005-11-04 09:55:00,17.15,17.17,17.13,17.16,454085.5167026566,1.2086,1.21,1.2072,1.2093,454085.5167
2005-11-04 10:00:00,17.14,17.15,17.13,17.15,1068029.8737287985,1.2079,1.2086,1.2072,1.2086,1068029.8737
2005-11-04 10:05:00,17.14,17.15,17.1,17.1,610920.0005875893,1.2079,1.2086,1.2051,1.2051,610920.0006
2005-11-04 10:10:00,17.1,17.11,17.08,17.08,537903.395142538,1.2051,1.2058,1.2037,1.2037,537903.3951
2005-11-04 10:15:00,17.08,17.09,17.06,17.06,232443.3948487433,1.2037,1.2044,1.2023,1.2023,232443.3948
2005-11-04 10:20:00,17.06,17.07,17.04,17.04,610055.898748003,1.2023,1.203,1.2008,1.2008,610055.8987
2005-11-04 10:25:00,17.04,17.08,17.03,17.08,606167.4404698642,1.2008,1.2037,1.2001,1.2037,606167.4405
2005-11-04 10:30:00,17.07,17.09,17.07,17.07,426434.2578358916,1.203,1.2044,1.203,1.203,426434.2578
2005-11-04 10:35:00,17.07,17.08,17.07,17.07,520189.3074310167,1.203,1.2037,1.203,1.203,520189.3074
2005-11-04 10:40:00,17.08,17.08,17.07,17.07,175844.72435583372,1.2037,1.2037,1.203,1.203,175844.7244
2005-11-04 10:45:00,17.07,17.08,17.07,17.08,344344.583075183,1.203,1.2037,1.203,1.2037,344344.5831
2005-11-04 10:50:00,17.08,17.1,17.08,17.09,211272.8997788764,1.2037,1.2051,1.2037,1.2044,211272.8998
2005-11-04 10:55:00,17.09,17.1,17.09,17.1,285585.6579833073,1.2044,1.2051,1.2044,1.2051,285585.658
2005-11-04 11:00:00,17.1,17.11,17.1,17.1,180597.2844735589,1.2051,1.2058,1.2051,1.2051,180597.2845
2005-11-04 11:05:00,17.1,17.11,17.1,17.11,143440.90537134346,1.2051,1.2058,1.2051,1.2058,143440.9054
2005-11-04 11:10:00,17.11,17.12,17.1,17.11,174548.5715964541,1.2058,1.2065,1.2051,1.2058,174548.5716
2005-11-04 11:15:00,17.11,17.13,17.11,17.12,315829.2223688316,1.2058,1.2072,1.2058,1.2065,315829.2224
2005-11-04 11:20:00,17.12,17.13,17.12,17.13,259662.60279571512,1.2065,1.2072,1.2065,1.2072,259662.6028
2005-11-04 11:25:00,17.13,17.13,17.11,17.12,130047.32685775416,1.2072,1.2072,1.2058,1.2065,130047.3269
2005-11-04 11:30:00,17.12,17.13,17.12,17.12,80361.4710815358,1.2065,1.2072,1.2065,1.2065,80361.4711
2005-11-04 11:35:00,17.12,17.13,17.11,17.13,171524.21515790166,1.2065,1.2072,1.2058,1.2072,171524.2152
2005-11-04 11:40:00,17.13,17.15,17.12,17.15,277808.74142702966,1.2072,1.2086,1.2065,1.2086,277808.7414
2005-11-04 11:45:00,17.15,17.19,17.14,17.18,254045.9408384035,1.2086,1.2114,1.2079,1.2107,254045.9408
2005-11-04 11:50:00,17.18,17.2,17.15,17.16,260958.7555550948,1.2107,1.2121,1.2086,1.2093,260958.7556
2005-11-04 11:55:00,17.15,17.18,17.15,17.16,139120.39617341143,1.2086,1.2107,1.2086,1.2093,139120.3962
2005-11-04 12:00:00,17.16,17.17,17.14,17.16,146465.2618098959,1.2093,1.21,1.2079,1.2093,146465.2618
2005-11-04 12:05:00,17.16,17.17,17.15,17.16,108876.83178788722,1.2093,1.21,1.2086,1.2093,108876.8318
2005-11-04 12:10:00,17.16,17.18,17.16,17.18,103260.16983057556,1.2093,1.2107,1.2093,1.2107,103260.1698
2005-11-04 12:15:00,17.18,17.2,17.18,17.19,104556.32258995518,1.2107,1.2121,1.2107,1.2114,104556.3226
2005-11-04 12:20:00,17.19,17.2,17.18,17.2,174980.6225162473,1.2114,1.2121,1.2107,1.2121,174980.6225
2005-11-04 12:25:00,17.19,17.2,17.18,17.18,117085.79926395808,1.2114,1.2121,1.2107,1.2107,117085.7993
2005-11-04 12:30:00,17.18,17.19,17.16,17.17,118381.95202333768,1.2107,1.2114,1.2093,1.21,118381.952
2005-11-04 12:35:00,17.19,17.19,17.17,17.19,82521.72568050181,1.2114,1.2114,1.21,1.2114,82521.7257
2005-11-04 12:40:00,17.17,17.18,17.17,17.18,61351.230610634855,1.21,1.2107,1.21,1.2107,61351.2306
2005-11-04 12:45:00,17.18,17.18,17.16,17.16,143008.85445155026,1.2107,1.2107,1.2093,1.2093,143008.8545
2005-11-04 12:50:00,17.16,17.18,17.16,17.17,263551.061073854,1.2093,1.2107,1.2093,1.21,263551.0611
2005-11-04 12:55:00,17.17,17.19,17.17,17.17,112333.23914623284,1.21,1.2114,1.21,1.21,112333.2391
2005-11-04 13:00:00,17.17,17.18,17.17,17.18,100667.86431181636,1.21,1.2107,1.21,1.2107,100667.8643
2005-11-04 13:05:00,17.18,17.19,17.17,17.18,84249.92935967463,1.2107,1.2114,1.21,1.2107,84249.9294
2005-11-04 13:10:00,17.18,17.18,17.15,17.16,117949.90110354449,1.2107,1.2107,1.2086,1.2093,117949.9011
2005-11-04 13:15:00,17.15,17.16,17.15,17.15,125294.76674002894,1.2086,1.2093,1.2086,1.2086,125294.7667
2005-11-04 13:20:00,17.15,17.15,17.12,17.14,118814.00294313088,1.2086,1.2086,1.2065,1.2079,118814.0029
2005-11-04 13:25:00,17.14,17.15,17.13,17.14,112765.29006602603,1.2079,1.2086,1.2072,1.2079,112765.2901
2005-11-04 13:30:00,17.14,17.14,17.12,17.13,94619.1514347115,1.2079,1.2079,1.2065,1.2072,94619.1514
2005-11-04 13:35:00,17.13,17.13,17.1,17.1,88570.43855760666,1.2072,1.2072,1.2051,1.2051,88570.4386
2005-11-04 13:40:00,17.1,17.1,17.08,17.1,124430.66490044253,1.2051,1.2051,1.2037,1.2051,124430.6649
2005-11-04 13:45:00,17.1,17.11,17.1,17.1,76040.96188360377,1.2051,1.2058,1.2051,1.2051,76040.9619
2005-11-04 13:50:00,17.1,17.12,17.09,17.11,128319.12317858136,1.2051,1.2065,1.2044,1.2058,128319.1232
2005-11-04 13:55:00,17.11,17.11,17.08,17.08,398350.94804933335,1.2058,1.2058,1.2037,1.2037,398350.948
2005-11-04 14:00:00,17.08,17.08,17.07,17.07,203495.9832225987,1.2037,1.2037,1.203,1.203,203495.9832
2005-11-04 14:05:00,17.07,17.09,17.06,17.09,246701.07520191904,1.203,1.2044,1.2023,1.2044,246701.0752
2005-11-04 14:10:00,17.09,17.09,17.07,17.08,104556.32258995518,1.2044,1.2044,1.203,1.2037,104556.3226
2005-11-04 14:15:00,17.08,17.11,17.07,17.11,213865.2052976356,1.2037,1.2058,1.203,1.2058,213865.2053
2005-11-04 14:20:00,17.11,17.13,17.09,17.12,245404.92244253945,1.2058,1.2072,1.2044,1.2065,245404.9224
2005-11-04 14:25:00,17.12,17.12,17.1,17.1,210840.8488590832,1.2065,1.2065,1.2051,1.2051,210840.8489
2005-11-04 14:30:00,17.1,17.1,17.07,17.07,123566.56306085612,1.2051,1.2051,1.203,1.203,123566.5631
2005-11-04 14:35:00,17.07,17.08,17.06,17.08,68696.0962471193,1.203,1.2037,1.2023,1.2037,68696.0962
2005-11-04 14:40:00,17.08,17.08,17.06,17.07,146897.3127296891,1.2037,1.2037,1.2023,1.203,146897.3127
2005-11-04 14:45:00,17.08,17.08,17.05,17.08,571171.3159666146,1.2037,1.2037,1.2015,1.2037,571171.316
2005-11-04 14:50:00,17.08,17.1,17.08,17.09,224666.47829246568,1.2037,1.2051,1.2037,1.2044,224666.4783
2005-11-04 14:55:00,17.08,17.12,17.07,17.11,107148.6281087144,1.2037,1.2065,1.203,1.2058,107148.6281
2005-11-04 15:00:00,17.11,17.11,17.07,17.08,109308.88270768042,1.2058,1.2058,1.203,1.2037,109308.8827
2005-11-04 15:05:00,17.08,17.1,17.08,17.09,61783.28153042806,1.2037,1.2051,1.2037,1.2044,61783.2815
2005-11-04 15:10:00,17.09,17.11,17.08,17.11,168067.80779955606,1.2044,1.2058,1.2037,1.2058,168067.8078
2005-11-04 15:15:00,17.11,17.11,17.09,17.11,158994.73848389878,1.2058,1.2058,1.2044,1.2058,158994.7385
2005-11-04 15:20:00,17.11,17.12,17.1,17.11,383229.1658565712,1.2058,1.2065,1.2051,1.2058,383229.1659
2005-11-04 15:25:00,17.11,17.12,17.1,17.11,90298.64223677947,1.2058,1.2065,1.2051,1.2058,90298.6422
2005-11-04 15:30:00,17.11,17.12,17.1,17.1,174980.6225162473,1.2058,1.2065,1.2051,1.2051,174980.6225
2005-11-04 15:35:00,17.1,17.11,17.1,17.1,235467.7512872957,1.2051,1.2058,1.2051,1.2051,235467.7513
2005-11-04 15:40:00,17.1,17.13,17.1,17.12,307620.2548927607,1.2051,1.2072,1.2051,1.2065,307620.2549
2005-11-04 15:45:00,17.12,17.16,17.12,17.16,248861.32980088505,1.2065,1.2093,1.2065,1.2093,248861.3298
2005-11-04 15:50:00,17.16,17.17,17.13,17.13,426866.3087556848,1.2093,1.21,1.2072,1.2072,426866.3088
2005-11-04 15:55:00,17.13,17.14,17.11,17.14,689985.3189097455,1.2072,1.2079,1.2058,1.2079,689985.3189
2005-11-07 09:30:00,17.2,17.24,17.2,17.22,724117.3415734086,1.2121,1.2149,1.2121,1.2135,724117.3416
2005-11-07 09:35:00,17.22,17.27,17.21,17.25,526238.0203081216,1.2135,1.217,1.2128,1.2156,526238.0203
2005-11-07 09:40:00,17.25,17.3,17.24,17.3,313668.9677698655,1.2156,1.2192,1.2149,1.2192,313668.9678
2005-11-07 09:45:00,17.3,17.34,17.27,17.34,748312.193081828,1.2192,1.222,1.217,1.222,748312.1931
2005-11-07 09:50:00,17.34,17.35,17.29,17.3,548272.6172175749,1.222,1.2227,1.2185,1.2192,548272.6172
2005-11-07 09:55:00,17.3,17.32,17.29,17.3,530126.4785862603,1.2192,1.2206,1.2185,1.2192,530126.4786
2005-11-07 10:00:00,17.3,17.3,17.25,17.29,243244.6678435734,1.2192,1.2192,1.2156,1.2185,243244.6678
2005-11-07 10:05:00,17.29,17.33,17.28,17.33,339159.97203766456,1.2185,1.2213,1.2178,1.2213,339159.972
2005-11-07 10:10:00,17.33,17.33,17.27,17.27,422977.85047754593,1.2213,1.2213,1.217,1.217,422977.8505
2005-11-07 10:15:00,17.27,17.28,17.24,17.26,268303.6211915792,1.217,1.2178,1.2149,1.2163,268303.6212
2005-11-07 10:20:00,17.26,17.27,17.23,17.26,175844.72435583372,1.2163,1.217,1.2142,1.2163,175844.7244
2005-11-07 10:25:00,17.26,17.26,17.24,17.24,569443.1122874419,1.2163,1.2163,1.2149,1.2149,569443.1123
2005-11-07 10:30:00,17.24,17.24,17.23,17.24,333543.3100803529,1.2149,1.2149,1.2142,1.2149,333543.3101
2005-11-07 10:35:00,17.24,17.25,17.23,17.23,172388.3169974881,1.2149,1.2156,1.2142,1.2142,172388.317
2005-11-07 10:40:00,17.23,17.26,17.23,17.25,189238.302869423,1.2142,1.2163,1.2142,1.2156,189238.3029
2005-11-07 10:45:00,17.25,17.25,17.19,17.19,464886.7896974867,1.2156,1.2156,1.2114,1.2114,464886.7897
2005-11-07 10:50:00,17.2,17.2,17.15,17.16,660605.8563638077,1.2121,1.2121,1.2086,1.2093,660605.8564
2005-11-07 10:55:00,17.16,17.19,17.16,17.18,420817.59587858,1.2093,1.2114,1.2093,1.2107,420817.5959
2005-11-07 11:00:00,17.18,17.19,17.18,17.19,334839.46283973247,1.2107,1.2114,1.2107,1.2114,334839.4628
2005-11-07 11:05:00,17.19,17.21,17.19,17.21,374588.1474607072,1.2114,1.2128,1.2114,1.2128,374588.1475
2005-11-07 11:10:00,17.2,17.22,17.18,17.19,410880.4247233362,1.2121,1.2135,1.2107,1.2114,410880.4247
2005-11-07 11:15:00,17.19,17.19,17.18,17.19,171524.21515790166,1.2114,1.2114,1.2107,1.2114,171524.2152
2005-11-07 11:20:00,17.19,17.19,17.19,17.19,104124.27167016198,1.2114,1.2114,1.2114,1.2114,104124.2717
2005-11-07 11:25:00,17.19,17.21,17.19,17.21,161587.04400265802,1.2114,1.2128,1.2114,1.2128,161587.044
2005-11-07 11:30:00,17.21,17.23,17.21,17.22,259662.60279571512,1.2128,1.2142,1.2128,1.2135,259662.6028
2005-11-07 11:35:00,17.22,17.23,17.22,17.23,279104.8941864093,1.2135,1.2142,1.2135,1.2142,279104.8942
2005-11-07 11:40:00,17.24,17.25,17.2,17.2,241084.4132446074,1.2149,1.2156,1.2121,1.2121,241084.4132
2005-11-07 11:45:00,17.2,17.21,17.19,17.2,323606.13892510923,1.2121,1.2128,1.2114,1.2121,323606.1389
2005-11-07 11:50:00,17.2,17.22,17.2,17.2,119678.10478271727,1.2121,1.2135,1.2121,1.2121,119678.1048
2005-11-07 11:55:00,17.2,17.21,17.2,17.2,86410.18395864064,1.2121,1.2128,1.2121,1.2121,86410.184
2005-11-07 12:00:00,17.2,17.22,17.2,17.21,144305.00721092988,1.2121,1.2135,1.2121,1.2128,144305.0072
2005-11-07 12:05:00,17.21,17.21,17.2,17.2,87706.33671802025,1.2128,1.2128,1.2121,1.2121,87706.3367
2005-11-07 12:10:00,17.2,17.23,17.2,17.21,206952.3905809444,1.2121,1.2142,1.2121,1.2128,206952.3906
2005-11-07 12:15:00,17.22,17.22,17.21,17.22,135663.98881506582,1.2135,1.2135,1.2128,1.2135,135663.9888
2005-11-07 12:20:00,17.22,17.24,17.21,17.21,360330.4671075315,1.2135,1.2149,1.2128,1.2128,360330.4671
2005-11-07 12:25:00,17.22,17.25,17.21,17.24,492105.9976444585,1.2135,1.2156,1.2128,1.2149,492105.9976
2005-11-07 12:30:00,17.23,17.24,17.2,17.2,391438.1333326421,1.2142,1.2149,1.2121,1.2121,391438.1333
2005-11-07 12:35:00,17.2,17.22,17.19,17.22,226826.7328914317,1.2121,1.2135,1.2114,1.2135,226826.7329
2005-11-07 12:40:00,17.21,17.24,17.21,17.22,324470.2407646956,1.2128,1.2149,1.2128,1.2135,324470.2408
2005-11-07 12:45:00,17.23,17.23,17.21,17.21,151217.82192762112,1.2142,1.2142,1.2128,1.2128,151217.8219
2005-11-07 12:50:00,17.21,17.22,17.2,17.22,99371.71155243674,1.2128,1.2135,1.2121,1.2135,99371.7116
2005-11-07 12:55:00,17.21,17.22,17.2,17.21,92458.89683574549,1.2128,1.2135,1.2121,1.2128,92458.8968
2005-11-07 13:00:00,17.21,17.22,17.2,17.21,127887.07225878816,1.2128,1.2135,1.2121,1.2128,127887.0723
2005-11-07 13:05:00,17.21,17.21,17.19,17.21,125294.76674002894,1.2128,1.2128,1.2114,1.2128,125294.7667
2005-11-07 13:10:00,17.22,17.22,17.18,17.18,226826.7328914317,1.2135,1.2135,1.2107,1.2107,226826.7329
2005-11-07 13:15:00,17.18,17.21,17.17,17.19,264415.1629134404,1.2107,1.2128,1.21,1.2114,264415.1629
2005-11-07 13:20:00,17.19,17.21,17.19,17.21,165043.45136100362,1.2114,1.2128,1.2114,1.2128,165043.4514
2005-11-07 13:25:00,17.21,17.22,17.2,17.21,320581.7824865568,1.2128,1.2135,1.2121,1.2128,320581.7825
2005-11-07 13:30:00,17.21,17.21,17.2,17.21,142144.75261196386,1.2128,1.2128,1.2121,1.2128,142144.7526
2005-11-07 13:35:00,17.21,17.21,17.21,17.21,172388.3169974881,1.2128,1.2128,1.2128,1.2128,172388.317
2005-11-07 13:40:00,17.21,17.23,17.17,17.18,241084.4132446074,1.2128,1.2142,1.21,1.2107,241084.4132
2005-11-07 13:45:00,17.18,17.2,17.18,17.19,292498.4726999986,1.2107,1.2121,1.2107,1.2114,292498.4727
2005-11-07 13:50:00,17.19,17.21,17.18,17.21,239788.26048522777,1.2114,1.2128,1.2107,1.2128,239788.2605
2005-11-07 13:55:00,17.21,17.21,17.19,17.19,180165.2335537657,1.2128,1.2128,1.2114,1.2114,180165.2336
2005-11-07 14:00:00,17.19,17.2,17.18,17.2,177572.9280350065,1.2114,1.2121,1.2107,1.2121,177572.928
2005-11-07 14:05:00,17.2,17.22,17.19,17.21,184485.74275169772,1.2121,1.2135,1.2114,1.2128,184485.7428
2005-11-07 14:10:00,17.21,17.22,17.2,17.22,282993.35246454814,1.2128,1.2135,1.2121,1.2135,282993.3525
2005-11-07 14:15:00,17.22,17.22,17.19,17.2,329654.85180221405,1.2135,1.2135,1.2114,1.2121,329654.8518
2005-11-07 14:20:00,17.2,17.21,17.19,17.2,139120.39617341143,1.2121,1.2128,1.2114,1.2121,139120.3962
2005-11-07 14:25:00,17.2,17.21,17.19,17.19,203495.9832225987,1.2121,1.2128,1.2114,1.2114,203495.9832
2005-11-07 14:30:00,17.19,17.21,17.19,17.2,146897.3127296891,1.2114,1.2128,1.2114,1.2121,146897.3127
2005-11-07 14:35:00,17.19,17.2,17.18,17.19,140848.59985258424,1.2114,1.2121,1.2107,1.2114,140848.5999
2005-11-07 14:40:00,17.19,17.21,17.19,17.2,163315.2476818308,1.2114,1.2128,1.2114,1.2121,163315.2477
2005-11-07 14:45:00,17.2,17.2,17.18,17.18,178437.02987459293,1.2121,1.2121,1.2107,1.2107,178437.0299
2005-11-07 14:50:00,17.18,17.19,17.18,17.18,56598.67049290962,1.2107,1.2114,1.2107,1.2107,56598.6705
2005-11-07 14:55:00,17.18,17.18,17.18,17.18,143872.95629113668,1.2107,1.2107,1.2107,1.2107,143872.9563
2005-11-07 15:00:00,17.18,17.18,17.16,17.18,124862.71582023572,1.2107,1.2107,1.2093,1.2107,124862.7158
2005-11-07 15:05:00,17.18,17.2,17.17,17.18,186645.9973506638,1.2107,1.2121,1.21,1.2107,186645.9974
2005-11-07 15:10:00,17.18,17.19,17.16,17.18,253613.88991861028,1.2107,1.2114,1.2093,1.2107,253613.8899
2005-11-07 15:15:00,17.19,17.19,17.15,17.16,287313.86166248017,1.2114,1.2114,1.2086,1.2093,287313.8617
2005-11-07 15:20:00,17.15,17.18,17.13,17.17,296386.9309781374,1.2086,1.2107,1.2072,1.21,296386.931
2005-11-07 15:25:00,17.16,17.17,17.14,17.16,352985.60147104703,1.2093,1.21,1.2079,1.2093,352985.6015
2005-11-07 15:30:00,17.17,17.2,17.17,17.19,267871.570271786,1.21,1.2121,1.21,1.2114,267871.5703
2005-11-07 15:35:00,17.19,17.19,17.16,17.16,267007.4684321996,1.2114,1.2114,1.2093,1.2093,267007.4684
2005-11-07 15:40:00,17.16,17.18,17.15,17.16,267871.570271786,1.2093,1.2107,1.2086,1.2093,267871.5703
2005-11-07 15:45:00,17.16,17.18,17.13,17.14,484761.132007974,1.2093,1.2107,1.2072,1.2079,484761.132
2005-11-07 15:50:00,17.14,17.2,17.14,17.2,625609.7318605583,1.2079,1.2121,1.2079,1.2121,625609.7319
2005-11-07 15:55:00,17.2,17.2,17.15,17.17,915515.8990417976,1.2121,1.2121,1.2086,1.21,915515.899
2005-11-08 09:30:00,17.08,17.15,17.08,17.13,614376.407945935,1.2037,1.2086,1.2037,1.2072,614376.4079
2005-11-08 09:35:00,17.14,17.14,17.09,17.13,295522.829138551,1.2079,1.2079,1.2044,1.2072,295522.8291
2005-11-08 09:40:00,17.13,17.14,17.12,17.13,220778.02001432684,1.2072,1.2079,1.2065,1.2072,220778.02
2005-11-08 09:45:00,17.13,17.17,17.13,17.16,441988.0909484469,1.2072,1.21,1.2072,1.2093,441988.0909
2005-11-08 09:50:00,17.16,17.16,17.14,17.16,280833.0978655821,1.2093,1.2093,1.2079,1.2093,280833.0979
2005-11-08 09:55:00,17.16,17.18,17.16,17.18,288177.96350206656,1.2093,1.2107,1.2093,1.2107,288177.9635
2005-11-08 10:00:00,17.18,17.18,17.16,17.17,275648.4868280637,1.2107,1.2107,1.2093,1.21,275648.4868
2005-11-08 10:05:00,17.16,17.2,17.16,17.18,404831.7118462314,1.2093,1.2121,1.2093,1.2107,404831.7118
2005-11-08 10:10:00,17.19,17.19,17.16,17.17,459702.17865996825,1.2114,1.2114,1.2093,1.21,459702.1787
2005-11-08 10:15:00,17.17,17.19,17.17,17.18,260094.65371550835,1.21,1.2114,1.21,1.2107,260094.6537
2005-11-08 10:20:00,17.18,17.19,17.17,17.18,620857.171742833,1.2107,1.2114,1.21,1.2107,620857.1717
2005-11-08 10:25:00,17.18,17.19,17.18,17.18,270895.92671033845,1.2107,1.2114,1.2107,1.2107,270895.9267
2005-11-08 10:30:00,17.18,17.19,17.18,17.18,290770.26902082574,1.2107,1.2114,1.2107,1.2107,290770.269
2005-11-08 10:35:00,17.18,17.19,17.18,17.19,233739.54760812293,1.2107,1.2114,1.2107,1.2114,233739.5476
2005-11-08 10:40:00,17.19,17.19,17.18,17.18,291634.3708604122,1.2114,1.2114,1.2107,1.2107,291634.3709
2005-11-08 10:45:00,17.18,17.19,17.18,17.19,1791715.1643824135,1.2107,1.2114,1.2107,1.2114,1791715.1644
2005-11-08 10:50:00,17.19,17.19,17.18,17.19,1274982.2643097427,1.2114,1.2114,1.2107,1.2114,1274982.2643
2005-11-08 10:55:00,17.19,17.19,17.18,17.19,426434.2578358916,1.2114,1.2114,1.2107,1.2114,426434.2578
2005-11-08 11:00:00,17.19,17.19,17.18,17.18,951808.1763044267,1.2114,1.2114,1.2107,1.2107,951808.1763
2005-11-08 11:05:00,17.18,17.18,17.16,17.17,808367.2709330833,1.2107,1.2107,1.2093,1.21,808367.2709
2005-11-08 11:10:00,17.17,17.18,17.16,17.17,216889.561736188,1.21,1.2107,1.2093,1.21,216889.5617
2005-11-08 11:15:00,17.17,17.18,17.17,17.18,213865.2052976356,1.21,1.2107,1.21,1.2107,213865.2053
2005-11-08 11:20:00,17.18,17.22,17.18,17.2,669678.9256794649,1.2107,1.2135,1.2107,1.2121,669678.9257
2005-11-08 11:25:00,17.2,17.21,17.19,17.2,448468.85474534496,1.2121,1.2128,1.2114,1.2121,448468.8547
2005-11-08 11:30:00,17.2,17.2,17.18,17.18,187078.048270457,1.2121,1.2121,1.2107,1.2107,187078.0483
2005-11-08 11:35:00,17.17,17.17,17.16,17.16,155106.28020575995,1.21,1.21,1.2093,1.2093,155106.2802
2005-11-08 11:40:00,17.17,17.17,17.15,17.17,165907.55320059005,1.21,1.21,1.2086,1.21,165907.5532
2005-11-08 11:45:00,17.17,17.19,17.17,17.19,171092.16423810847,1.21,1.2114,1.21,1.2114,171092.1642
2005-11-08 11:50:00,17.19,17.2,17.19,17.2,437667.58175051486,1.2114,1.2121,1.2114,1.2121,437667.5818
2005-11-08 11:55:00,17.2,17.24,17.2,17.23,396190.69345036737,1.2121,1.2149,1.2121,1.2142,396190.6935
2005-11-08 12:00:00,17.23,17.23,17.2,17.22,226826.7328914317,1.2142,1.2142,1.2121,1.2135,226826.7329
2005-11-08 12:05:00,17.22,17.22,17.2,17.2,135231.9378952726,1.2135,1.2135,1.2121,1.2121,135231.9379
2005-11-08 12:10:00,17.2,17.21,17.2,17.2,341752.27755642374,1.2121,1.2128,1.2121,1.2121,341752.2776
2005-11-08 12:15:00,17.21,17.22,17.2,17.21,254477.9917581967,1.2128,1.2135,1.2121,1.2128,254477.9918
2005-11-08 12:20:00,17.21,17.23,17.21,17.23,217321.6126559812,1.2128,1.2142,1.2128,1.2142,217321.6127
2005-11-08 12:25:00,17.23,17.23,17.21,17.22,1367441.1611454885,1.2142,1.2142,1.2128,1.2135,1367441.1611
2005-11-08 12:30:00,17.22,17.25,17.22,17.24,1055068.3461350023,1.2135,1.2156,1.2135,1.2149,1055068.3461
2005-11-08 12:35:00,17.24,17.25,17.23,17.24,252749.78807902389,1.2149,1.2156,1.2142,1.2149,252749.7881
2005-11-08 12:40:00,17.24,17.24,17.22,17.22,156834.48388493276,1.2149,1.2149,1.2135,1.2135,156834.4839
2005-11-08 12:45:00,17.23,17.23,17.22,17.22,66103.7907283601,1.2142,1.2142,1.2135,1.2135,66103.7907
2005-11-08 12:50:00,17.22,17.23,17.21,17.23,128751.17409837455,1.2135,1.2142,1.2128,1.2142,128751.1741
2005-11-08 12:55:00,17.23,17.24,17.22,17.24,511116.2381153594,1.2142,1.2149,1.2135,1.2149,511116.2381
2005-11-08 13:00:00,17.24,17.26,17.23,17.25,295090.7782187578,1.2149,1.2163,1.2142,1.2156,295090.7782
2005-11-08 13:05:00,17.25,17.25,17.24,17.24,429458.614274444,1.2156,1.2156,1.2149,1.2149,429458.6143
2005-11-08 13:10:00,17.24,17.24,17.23,17.23,305892.05121358787,1.2149,1.2149,1.2142,1.2142,305892.0512
2005-11-08 13:15:00,17.23,17.24,17.22,17.22,221210.07093412004,1.2142,1.2149,1.2135,1.2135,221210.0709
2005-11-08 13:20:00,17.22,17.23,17.22,17.23,159858.8403234852,1.2135,1.2142,1.2135,1.2142,159858.8403
2005-11-08 13:25:00,17.23,17.23,17.23,17.23,289906.16718123935,1.2142,1.2142,1.2142,1.2142,289906.1672
2005-11-08 13:30:00,17.23,17.24,17.23,17.24,318421.52788759075,1.2142,1.2149,1.2142,1.2149,318421.5279
2005-11-08 13:35:00,17.24,17.24,17.24,17.24,129183.22501816777,1.2149,1.2149,1.2149,1.2149,129183.225
2005-11-08 13:40:00,17.24,17.24,17.24,17.24,231147.2420893637,1.2149,1.2149,1.2149,1.2149,231147.2421
2005-11-08 13:45:00,17.24,17.24,17.24,17.24,264847.2138332336,1.2149,1.2149,1.2149,1.2149,264847.2138
2005-11-08 13:50:00,17.24,17.24,17.24,17.24,296386.9309781374,1.2149,1.2149,1.2149,1.2149,296386.931
2005-11-08 13:55:00,17.24,17.25,17.24,17.25,737510.9200869979,1.2149,1.2156,1.2149,1.2156,737510.9201
2005-11-08 14:00:00,17.25,17.26,17.25,17.25,633818.6993366291,1.2156,1.2163,1.2156,1.2156,633818.6993
2005-11-08 14:05:00,17.25,17.26,17.25,17.25,220345.96909453365,1.2156,1.2163,1.2156,1.2156,220345.9691
2005-11-08 14:10:00,17.25,17.26,17.25,17.26,239356.20956543452,1.2156,1.2163,1.2156,1.2163,239356.2096
2005-11-08 14:15:00,17.26,17.28,17.26,17.28,229851.08932998413,1.2163,1.2178,1.2163,1.2178,229851.0893
2005-11-08 14:20:00,17.28,17.29,17.28,17.28,199607.52494445987,1.2178,1.2185,1.2178,1.2178,199607.5249
2005-11-08 14:25:00,17.28,17.29,17.26,17.28,215593.4089768084,1.2178,1.2185,1.2163,1.2178,215593.409
2005-11-08 14:30:00,17.28,17.28,17.26,17.26,135663.98881506582,1.2178,1.2178,1.2163,1.2163,135663.9888
2005-11-08 14:35:00,17.26,17.26,17.25,17.25,97643.50787326392,1.2163,1.2163,1.2156,1.2156,97643.5079
2005-11-08 14:40:00,17.26,17.26,17.25,17.26,86842.23487843385,1.2163,1.2163,1.2156,1.2163,86842.2349
2005-11-08 14:45:00,17.25,17.26,17.25,17.26,118814.00294313088,1.2156,1.2163,1.2156,1.2163,118814.0029
2005-11-08 14:50:00,17.26,17.26,17.25,17.25,768186.5353923154,1.2163,1.2163,1.2156,1.2156,768186.5354
2005-11-08 14:55:00,17.25,17.25,17.24,17.24,176276.77527562692,1.2156,1.2156,1.2149,1.2149,176276.7753
2005-11-08 15:00:00,17.24,17.26,17.24,17.25,158130.63664431238,1.2149,1.2163,1.2149,1.2156,158130.6366
2005-11-08 15:05:00,17.25,17.26,17.25,17.26,104124.27167016198,1.2156,1.2163,1.2156,1.2163,104124.2717
2005-11-08 15:10:00,17.26,17.28,17.25,17.28,436371.42899113527,1.2163,1.2178,1.2156,1.2178,436371.429
2005-11-08 15:15:00,17.28,17.29,17.28,17.28,352985.60147104703,1.2178,1.2185,1.2178,1.2178,352985.6015
2005-11-08 15:20:00,17.28,17.28,17.26,17.27,257070.2972769559,1.2178,1.2178,1.2163,1.217,257070.2973
2005-11-08 15:25:00,17.27,17.29,17.26,17.29,319717.6806469704,1.217,1.2185,1.2163,1.2185,319717.6806
2005-11-08 15:30:00,17.29,17.29,17.27,17.28,241948.51508419384,1.2185,1.2185,1.217,1.2178,241948.5151
2005-11-08 15:35:00,17.28,17.28,17.26,17.26,166771.65504017644,1.2178,1.2178,1.2163,1.2163,166771.655
2005-11-08 15:40:00,17.26,17.26,17.23,17.23,372859.9437815344,1.2163,1.2163,1.2142,1.2142,372859.9438
2005-11-08 15:45:00,17.23,17.24,17.23,17.24,259230.551875922,1.2142,1.2149,1.2142,1.2149,259230.5519
2005-11-08 15:50:00,17.24,17.26,17.24,17.25,447172.7019859653,1.2149,1.2163,1.2149,1.2156,447172.702
2005-11-08 15:55:00,17.25,17.25,17.25,17.25,689553.2679899524,1.2156,1.2156,1.2156,1.2156,689553.268
2005-11-09 09:30:00,17.27,17.28,17.26,17.27,401375.3044878858,1.217,1.2178,1.2163,1.217,401375.3045
2005-11-09 09:35:00,17.28,17.32,17.27,17.31,429026.5633546508,1.2178,1.2206,1.217,1.2199,429026.5634
2005-11-09 09:40:00,17.31,17.36,17.31,17.34,551296.9736561273,1.2199,1.2234,1.2199,1.222,551296.9737
2005-11-09 09:45:00,17.34,17.35,17.33,17.34,453221.4148630702,1.222,1.2227,1.2213,1.222,453221.4149
2005-11-09 09:50:00,17.34,17.34,17.28,17.28,602711.0331115185,1.222,1.222,1.2178,1.2178,602711.0331
2005-11-09 09:55:00,17.29,17.34,17.29,17.33,313236.91685007233,1.2185,1.222,1.2185,1.2213,313236.9169
2005-11-09 10:00:00,17.32,17.32,17.29,17.29,290770.26902082574,1.2206,1.2206,1.2185,1.2185,290770.269
2005-11-09 10:05:00,17.3,17.34,17.29,17.32,367243.2818242228,1.2192,1.222,1.2185,1.2206,367243.2818
2005-11-09 10:10:00,17.32,17.33,17.31,17.32,202199.8304632191,1.2206,1.2213,1.2199,1.2206,202199.8305
2005-11-09 10:15:00,17.32,17.32,17.3,17.3,153378.07652658713,1.2206,1.2206,1.2192,1.2192,153378.0765
2005-11-09 10:20:00,17.3,17.3,17.28,17.28,117949.90110354449,1.2192,1.2192,1.2178,1.2178,117949.9011
2005-11-09 10:25:00,17.28,17.28,17.25,17.25,381068.9112576053,1.2178,1.2178,1.2156,1.2156,381068.9113
2005-11-09 10:30:00,17.25,17.27,17.25,17.27,383661.2167763645,1.2156,1.217,1.2156,1.217,383661.2168
2005-11-09 10:35:00,17.27,17.28,17.26,17.27,186213.9464308706,1.217,1.2178,1.2163,1.217,186213.9464
2005-11-09 10:40:00,17.27,17.29,17.25,17.28,307620.2548927607,1.217,1.2185,1.2156,1.2178,307620.2549
2005-11-09 10:45:00,17.28,17.34,17.28,17.33,343480.4812355966,1.2178,1.222,1.2178,1.2213,343480.4812
2005-11-09 10:50:00,17.33,17.35,17.33,17.34,289906.16718123935,1.2213,1.2227,1.2213,1.222,289906.1672
2005-11-09 10:55:00,17.33,17.33,17.31,17.31,245404.92244253945,1.2213,1.2213,1.2199,1.2199,245404.9224
2005-11-09 11:00:00,17.31,17.31,17.29,17.3,241084.4132446074,1.2199,1.2199,1.2185,1.2192,241084.4132
2005-11-09 11:05:00,17.29,17.32,17.29,17.32,257934.3991165424,1.2185,1.2206,1.2185,1.2206,257934.3991
2005-11-09 11:10:00,17.32,17.32,17.29,17.29,232875.44576853653,1.2206,1.2206,1.2185,1.2185,232875.4458
2005-11-09 11:15:00,17.29,17.31,17.28,17.28,223802.37645287928,1.2185,1.2199,1.2178,1.2178,223802.3765
2005-11-09 11:20:00,17.28,17.28,17.27,17.27,190534.45562880265,1.2178,1.2178,1.217,1.217,190534.4556
2005-11-09 11:25:00,17.27,17.27,17.24,17.24,244540.82060295303,1.217,1.217,1.2149,1.2149,244540.8206
2005-11-09 11:30:00,17.24,17.25,17.22,17.22,247997.22796129863,1.2149,1.2156,1.2135,1.2135,247997.228
2005-11-09 11:35:00,17.22,17.23,17.21,17.23,788492.9286225958,1.2135,1.2142,1.2128,1.2142,788492.9286
2005-11-09 11:40:00,17.23,17.24,17.23,17.23,261390.806474888,1.2142,1.2149,1.2142,1.2142,261390.8065
2005-11-09 11:45:00,17.23,17.25,17.2,17.21,296818.9818979306,1.2142,1.2156,1.2121,1.2128,296818.9819
2005-11-09 11:50:00,17.21,17.23,17.21,17.22,220345.96909453365,1.2128,1.2142,1.2128,1.2135,220345.9691
2005-11-09 11:55:00,17.22,17.23,17.21,17.23,112333.23914623284,1.2135,1.2142,1.2128,1.2142,112333.2391
2005-11-09 12:00:00,17.23,17.24,17.23,17.24,138256.29433382503,1.2142,1.2149,1.2142,1.2149,138256.2943
2005-11-09 12:05:00,17.24,17.25,17.24,17.25,136096.03973485902,1.2149,1.2156,1.2149,1.2156,136096.0397
2005-11-09 12:10:00,17.25,17.25,17.24,17.25,214297.2562174288,1.2156,1.2156,1.2149,1.2156,214297.2562
2005-11-09 12:15:00,17.25,17.3,17.25,17.28,449332.95658493135,1.2156,1.2192,1.2156,1.2178,449332.9566
2005-11-09 12:20:00,17.28,17.32,17.28,17.3,615240.5097855214,1.2178,1.2206,1.2178,1.2192,615240.5098
2005-11-09 12:25:00,17.3,17.32,17.3,17.3,642027.6668127,1.2192,1.2206,1.2192,1.2192,642027.6668
2005-11-09 12:30:00,17.3,17.3,17.28,17.28,288610.01442185976,1.2192,1.2192,1.2178,1.2178,288610.0144
2005-11-09 12:35:00,17.28,17.28,17.26,17.27,204792.13598197832,1.2178,1.2178,1.2163,1.217,204792.136
2005-11-09 12:40:00,17.27,17.28,17.27,17.27,95051.20235450473,1.217,1.2178,1.217,1.217,95051.2024
2005-11-09 12:45:00,17.27,17.37,17.25,17.28,1589515.3339191948,1.217,1.2241,1.2156,1.2178,1589515.3339
2005-11-09 12:50:00,17.27,17.34,17.27,17.31,659741.7545242213,1.217,1.222,1.217,1.2199,659741.7545
2005-11-09 12:55:00,17.31,17.35,17.31,17.33,518893.15467163705,1.2199,1.2227,1.2199,1.2213,518893.1547
2005-11-09 13:00:00,17.33,17.33,17.29,17.29,182325.48815273176,1.2213,1.2213,1.2185,1.2185,182325.4882
2005-11-09 13:05:00,17.28,17.29,17.25,17.25,371563.7910221548,1.2178,1.2185,1.2156,1.2156,371563.791
2005-11-09 13:10:00,17.25,17.26,17.23,17.23,448900.90566513815,1.2156,1.2163,1.2142,1.2142,448900.9057
2005-11-09 13:15:00,17.23,17.23,17.22,17.22,252317.7371592307,1.2142,1.2142,1.2135,1.2135,252317.7372
2005-11-09 13:20:00,17.22,17.23,17.21,17.21,426434.2578358916,1.2135,1.2142,1.2128,1.2128,426434.2578
2005-11-09 13:25:00,17.21,17.21,17.2,17.21,211704.9506986696,1.2128,1.2128,1.2121,1.2128,211704.9507
2005-11-09 13:30:00,17.21,17.21,17.14,17.16,579812.3343624787,1.2128,1.2128,1.2079,1.2093,579812.3344
2005-11-09 13:35:00,17.16,17.2,17.16,17.18,368107.3836638092,1.2093,1.2121,1.2093,1.2107,368107.3837
2005-11-09 13:40:00,17.19,17.19,17.17,17.18,297251.0328177238,1.2114,1.2114,1.21,1.2107,297251.0328
2005-11-09 13:45:00,17.17,17.18,17.15,17.16,567282.8576884759,1.21,1.2107,1.2086,1.2093,567282.8577
2005-11-09 13:50:00,17.17,17.17,17.13,17.17,619993.0699032466,1.21,1.21,1.2072,1.21,619993.0699
2005-11-09 13:55:00,17.16,17.17,17.14,17.16,168067.80779955606,1.2093,1.21,1.2079,1.2093,168067.8078
2005-11-09 14:00:00,17.16,17.17,17.16,17.17,132639.6323765134,1.2093,1.21,1.2093,1.21,132639.6324
2005-11-09 14:05:00,17.17,17.18,17.16,17.17,306324.10213338106,1.21,1.2107,1.2093,1.21,306324.1021
2005-11-09 14:10:00,17.17,17.19,17.17,17.18,469207.2988954187,1.21,1.2114,1.21,1.2107,469207.2989
2005-11-09 14:15:00,17.18,17.22,17.18,17.19,302867.69477503543,1.2107,1.2135,1.2107,1.2114,302867.6948
2005-11-09 14:20:00,17.19,17.19,17.18,17.18,86842.23487843385,1.2114,1.2114,1.2107,1.2107,86842.2349
2005-11-09 14:25:00,17.17,17.17,17.15,17.15,329654.85180221405,1.21,1.21,1.2086,1.2086,329654.8518
2005-11-09 14:30:00,17.15,17.15,17.11,17.11,679616.0968347087,1.2086,1.2086,1.2058,1.2058,679616.0968
2005-11-09 14:35:00,17.09,17.11,17.08,17.08,585428.9963197904,1.2044,1.2058,1.2037,1.2037,585428.9963
2005-11-09 14:40:00,17.08,17.09,17.04,17.04,669678.9256794649,1.2037,1.2044,1.2008,1.2008,669678.9257
2005-11-09 14:45:00,17.04,17.04,16.98,16.99,1017911.9670327868,1.2008,1.2008,1.1966,1.1973,1017911.967
2005-11-09 14:50:00,17.0,17.03,16.99,17.02,1461196.2107406133,1.198,1.2001,1.1973,1.1994,1461196.2107
2005-11-09 14:55:00,17.01,17.08,17.0,17.05,1872940.737303536,1.1987,1.2037,1.198,1.2015,1872940.7373
2005-11-09 15:00:00,17.05,17.07,17.05,17.07,887000.5383354463,1.2015,1.203,1.2015,1.203,887000.5383
2005-11-09 15:05:00,17.07,17.09,17.07,17.09,593637.9637958612,1.203,1.2044,1.203,1.2044,593637.9638
2005-11-09 15:10:00,17.09,17.1,17.04,17.05,611784.1024271757,1.2044,1.2051,1.2008,1.2015,611784.1024
2005-11-09 15:15:00,17.05,17.1,17.05,17.09,1050747.83693707,1.2015,1.2051,1.2015,1.2044,1050747.8369
2005-11-09 15:20:00,17.09,17.14,17.08,17.13,569011.0613676487,1.2044,1.2079,1.2037,1.2072,569011.0614
2005-11-09 15:25:00,17.12,17.13,17.09,17.1,727573.7489317543,1.2065,1.2072,1.2044,1.2051,727573.7489
2005-11-09 15:30:00,17.1,17.14,17.09,17.13,363354.823546084,1.2051,1.2079,1.2044,1.2072,363354.8235
2005-11-09 15:35:00,17.13,17.14,17.12,17.14,667086.6201607058,1.2072,1.2079,1.2065,1.2079,667086.6202
2005-11-09 15:40:00,17.14,17.14,17.08,17.09,467479.09521624586,1.2079,1.2079,1.2037,1.2044,467479.0952
2005-11-09 15:45:00,17.09,17.12,17.09,17.1,1818502.3214095924,1.2044,1.2065,1.2044,1.2051,1818502.3214
2005-11-09 15:50:00,17.1,17.1,17.07,17.09,976003.027812846,1.2051,1.2051,1.203,1.2044,976003.0278
2005-11-09 15:55:00,17.11,17.12,17.08,17.08,1235233.579688768,1.2058,1.2065,1.2037,1.2037,1235233.5797
2005-11-10 09:30:00,17.27,17.28,17.2,17.21,1184683.6220729633,1.217,1.2178,1.2121,1.2128,1184683.6221
2005-11-10 09:35:00,17.21,17.24,17.21,17.22,426434.2578358916,1.2128,1.2149,1.2128,1.2135,426434.2578
2005-11-10 09:40:00,17.22,17.22,17.2,17.2,460566.28049955465,1.2135,1.2135,1.2121,1.2121,460566.2805
2005-11-10 09:45:00,17.2,17.23,17.2,17.21,483032.9283288012,1.2121,1.2142,1.2121,1.2128,483032.9283
2005-11-10 09:50:00,17.21,17.23,17.19,17.19,287313.86166248017,1.2128,1.2142,1.2114,1.2114,287313.8617
2005-11-10 09:55:00,17.19,17.22,17.18,17.21,279536.9451062025,1.2114,1.2135,1.2107,1.2128,279536.9451
2005-11-10 10:00:00,17.21,17.23,17.2,17.21,193558.81206735503,1.2128,1.2142,1.2121,1.2128,193558.8121
2005-11-10 10:05:00,17.21,17.21,17.16,17.16,292930.5236197918,1.2128,1.2128,1.2093,1.2093,292930.5236
2005-11-10 10:10:00,17.16,17.19,17.16,17.16,290770.26902082574,1.2093,1.2114,1.2093,1.2093,290770.269
2005-11-10 10:15:00,17.16,17.16,17.13,17.15,494698.3031632177,1.2093,1.2093,1.2072,1.2086,494698.3032
2005-11-10 10:20:00,17.15,17.15,17.1,17.12,365515.0781450499,1.2086,1.2086,1.2051,1.2065,365515.0781
2005-11-10 10:25:00,17.12,17.15,17.11,17.14,207384.4415007376,1.2065,1.2086,1.2058,1.2079,207384.4415
2005-11-10 10:30:00,17.15,17.17,17.13,17.14,222506.2236934997,1.2086,1.21,1.2072,1.2079,222506.2237
2005-11-10 10:35:00,17.14,17.15,17.13,17.13,83385.82752008822,1.2079,1.2086,1.2072,1.2072,83385.8275
2005-11-10 10:40:00,17.13,17.14,17.12,17.13,271327.97763013165,1.2072,1.2079,1.2065,1.2072,271327.9776
2005-11-10 10:45:00,17.13,17.13,17.1,17.11,347368.9395137354,1.2072,1.2072,1.2051,1.2058,347368.9395
2005-11-10 10:50:00,17.11,17.13,17.11,17.13,640299.4631335272,1.2058,1.2072,1.2058,1.2072,640299.4631
2005-11-10 10:55:00,17.13,17.15,17.13,17.15,240220.311405021,1.2072,1.2086,1.2072,1.2086,240220.3114
2005-11-10 11:00:00,17.15,17.15,17.09,17.1,392302.2351722285,1.2086,1.2086,1.2044,1.2051,392302.2352
2005-11-10 11:05:00,17.1,17.14,17.1,17.12,267007.4684321996,1.2051,1.2079,1.2051,1.2065,267007.4684
2005-11-10 11:10:00,17.12,17.13,17.1,17.1,200903.6777038395,1.2065,1.2072,1.2051,1.2051,200903.6777
2005-11-10 11:15:00,17.1,17.11,17.1,17.1,188806.2519496298,1.2051,1.2058,1.2051,1.2051,188806.2519
2005-11-10 11:20:00,17.1,17.12,17.1,17.12,90730.69315657268,1.2051,1.2065,1.2051,1.2065,90730.6932
2005-11-10 11:25:00,17.12,17.15,17.12,17.14,101099.91523160956,1.2065,1.2086,1.2065,1.2079,101099.9152
2005-11-10 11:30:00,17.15,17.16,17.15,17.15,111037.08638685325,1.2086,1.2093,1.2086,1.2086,111037.0864
2005-11-10 11:35:00,17.15,17.17,17.14,17.14,152081.92376720754,1.2086,1.21,1.2079,1.2079,152081.9238
2005-11-10 11:40:00,17.13,17.16,17.13,17.14,134799.8869754794,1.2072,1.2093,1.2072,1.2079,134799.887
2005-11-10 11:45:00,17.14,17.15,17.14,17.14,84681.98027946783,1.2079,1.2086,1.2079,1.2079,84681.9803
2005-11-10 11:50:00,17.14,17.17,17.14,17.16,171092.16423810847,1.2079,1.21,1.2079,1.2093,171092.1642
2005-11-10 11:55:00,17.16,17.18,17.16,17.18,163315.2476818308,1.2093,1.2107,1.2093,1.2107,163315.2477
2005-11-10 12:00:00,17.18,17.18,17.17,17.17,82089.67476070861,1.2107,1.2107,1.21,1.21,82089.6748
2005-11-10 12:05:00,17.17,17.19,17.16,17.19,132207.5814567202,1.21,1.2114,1.2093,1.2114,132207.5815
2005-11-10 12:10:00,17.19,17.2,17.18,17.19,139120.39617341143,1.2114,1.2121,1.2107,1.2114,139120.3962
2005-11-10 12:15:00,17.19,17.22,17.19,17.21,213001.1034580492,1.2114,1.2135,1.2114,1.2128,213001.1035
2005-11-10 12:20:00,17.21,17.22,17.2,17.22,136528.09065465222,1.2128,1.2135,1.2121,1.2135,136528.0907
2005-11-10 12:25:00,17.22,17.23,17.21,17.22,266575.4175124064,1.2135,1.2142,1.2128,1.2135,266575.4175
2005-11-10 12:30:00,17.22,17.22,17.21,17.21,224234.42737267248,1.2135,1.2135,1.2128,1.2128,224234.4274
2005-11-10 12:35:00,17.22,17.22,17.21,17.21,121838.3593816833,1.2135,1.2135,1.2128,1.2128,121838.3594
2005-11-10 12:40:00,17.21,17.21,17.19,17.2,103692.22075036875,1.2128,1.2128,1.2114,1.2121,103692.2208
2005-11-10 12:45:00,17.21,17.21,17.2,17.21,44501.244738699934,1.2128,1.2128,1.2121,1.2128,44501.2447
2005-11-10 12:50:00,17.21,17.21,17.2,17.2,165907.55320059005,1.2128,1.2128,1.2121,1.2121,165907.5532
2005-11-10 12:55:00,17.21,17.22,17.2,17.21,79497.36924194939,1.2128,1.2135,1.2121,1.2128,79497.3692
2005-11-10 13:00:00,17.21,17.25,17.21,17.25,346504.83767414896,1.2128,1.2156,1.2128,1.2156,346504.8377
2005-11-10 13:05:00,17.25,17.25,17.24,17.25,261390.806474888,1.2156,1.2156,1.2149,1.2156,261390.8065
2005-11-10 13:10:00,17.25,17.25,17.24,17.25,215161.3580570152,1.2156,1.2156,1.2149,1.2156,215161.3581
2005-11-10 13:15:00,17.25,17.25,17.24,17.24,112333.23914623284,1.2156,1.2156,1.2149,1.2149,112333.2391
2005-11-10 13:20:00,17.25,17.25,17.24,17.24,119678.10478271727,1.2156,1.2156,1.2149,1.2149,119678.1048
2005-11-10 13:25:00,17.24,17.25,17.24,17.24,159858.8403234852,1.2149,1.2156,1.2149,1.2149,159858.8403
2005-11-10 13:30:00,17.24,17.25,17.24,17.25,159426.78940369198,1.2149,1.2156,1.2149,1.2156,159426.7894
2005-11-10 13:35:00,17.25,17.28,17.24,17.28,333543.3100803529,1.2156,1.2178,1.2149,1.2178,333543.3101
2005-11-10 13:40:00,17.28,17.28,17.27,17.28,320149.7315667636,1.2178,1.2178,1.217,1.2178,320149.7316
2005-11-10 13:45:00,17.28,17.28,17.27,17.27,202199.8304632191,1.2178,1.2178,1.217,1.217,202199.8305
2005-11-10 13:50:00,17.27,17.28,17.25,17.28,397054.79528995376,1.217,1.2178,1.2156,1.2178,397054.7953
2005-11-10 13:55:00,17.28,17.29,17.27,17.27,361626.6198669111,1.2178,1.2185,1.217,1.217,361626.6199
2005-11-10 14:00:00,17.27,17.28,17.27,17.27,278240.79234682285,1.217,1.2178,1.217,1.217,278240.7923
2005-11-10 14:05:00,17.27,17.27,17.23,17.24,216889.561736188,1.217,1.217,1.2142,1.2149,216889.5617
2005-11-10 14:10:00,17.24,17.27,17.24,17.25,171524.21515790166,1.2149,1.217,1.2149,1.2156,171524.2152
2005-11-10 14:15:00,17.25,17.25,17.22,17.23,124862.71582023572,1.2156,1.2156,1.2135,1.2142,124862.7158
2005-11-10 14:20:00,17.23,17.23,17.21,17.22,483464.9792485944,1.2142,1.2142,1.2128,1.2135,483464.9792
2005-11-10 14:25:00,17.22,17.23,17.22,17.22,199175.47402466668,1.2135,1.2142,1.2135,1.2135,199175.474
2005-11-10 14:30:00,17.22,17.25,17.22,17.22,203495.9832225987,1.2135,1.2156,1.2135,1.2135,203495.9832
2005-11-10 14:35:00,17.22,17.23,17.21,17.23,127022.97041920177,1.2135,1.2142,1.2128,1.2142,127022.9704
2005-11-10 14:40:00,17.23,17.23,17.22,17.22,139120.39617341143,1.2142,1.2142,1.2135,1.2135,139120.3962
2005-11-10 14:45:00,17.22,17.23,17.22,17.22,111037.08638685325,1.2135,1.2142,1.2135,1.2135,111037.0864
2005-11-10 14:50:00,17.22,17.24,17.22,17.23,125294.76674002894,1.2135,1.2149,1.2135,1.2142,125294.7667
2005-11-10 14:55:00,17.23,17.28,17.23,17.28,629066.1392189038,1.2142,1.2178,1.2142,1.2178,629066.1392
2005-11-10 15:00:00,17.28,17.28,17.26,17.27,1340221.9531985165,1.2178,1.2178,1.2163,1.217,1340221.9532
2005-11-10 15:05:00,17.26,17.27,17.25,17.25,258798.5009561288,1.2163,1.217,1.2156,1.2156,258798.501
2005-11-10 15:10:00,17.25,17.25,17.24,17.24,251021.58439985107,1.2156,1.2156,1.2149,1.2149,251021.5844
2005-11-10 15:15:00,17.24,17.26,17.24,17.25,292498.4726999986,1.2149,1.2163,1.2149,1.2156,292498.4727
2005-11-10 15:20:00,17.24,17.26,17.24,17.26,266143.3665926132,1.2149,1.2163,1.2149,1.2163,266143.3666
2005-11-10 15:25:00,17.26,17.26,17.24,17.25,308916.4076521403,1.2163,1.2163,1.2149,1.2156,308916.4077
2005-11-10 15:30:00,17.26,17.29,17.25,17.28,581108.4871218583,1.2163,1.2185,1.2156,1.2178,581108.4871
2005-11-10 15:35:00,17.28,17.29,17.27,17.28,416497.0866806479,1.2178,1.2185,1.217,1.2178,416497.0867
2005-11-10 15:40:00,17.28,17.29,17.27,17.27,292066.4217802054,1.2178,1.2185,1.217,1.217,292066.4218
2005-11-10 15:45:00,17.27,17.27,17.24,17.24,302435.64385524223,1.217,1.217,1.2149,1.2149,302435.6439
2005-11-10 15:50:00,17.24,17.27,17.24,17.26,479144.4700506624,1.2149,1.217,1.2149,1.2163,479144.4701
2005-11-10 15:55:00,17.26,17.27,17.25,17.26,626473.8337001447,1.2163,1.217,1.2156,1.2163,626473.8337
2005-11-11 09:30:00,17.28,17.28,17.22,17.24,495562.40500280407,1.2178,1.2178,1.2135,1.2149,495562.405
2005-11-11 09:35:00,17.25,17.27,17.24,17.25,232875.44576853653,1.2156,1.217,1.2149,1.2156,232875.4458
2005-11-11 09:40:00,17.25,17.26,17.22,17.25,174548.5715964541,1.2156,1.2163,1.2135,1.2156,174548.5716
2005-11-11 09:45:00,17.25,17.27,17.23,17.25,263983.1119936472,1.2156,1.217,1.2142,1.2156,263983.112
2005-11-11 09:50:00,17.25,17.25,17.23,17.23,201335.7286236327,1.2156,1.2156,1.2142,1.2142,201335.7286
2005-11-11 09:55:00,17.23,17.24,17.22,17.23,218617.76541536083,1.2142,1.2149,1.2135,1.2142,218617.7654
2005-11-11 10:00:00,17.23,17.25,17.22,17.23,187942.1501100434,1.2142,1.2156,1.2135,1.2142,187942.1501
2005-11-11 10:05:00,17.23,17.24,17.21,17.21,149489.6182484483,1.2142,1.2149,1.2128,1.2128,149489.6182
2005-11-11 10:10:00,17.21,17.22,17.2,17.22,159858.8403234852,1.2128,1.2135,1.2121,1.2135,159858.8403
2005-11-11 10:15:00,17.22,17.25,17.2,17.22,104124.27167016198,1.2135,1.2156,1.2121,1.2135,104124.2717
2005-11-11 10:20:00,17.22,17.24,17.21,17.23,141280.65077237744,1.2135,1.2149,1.2128,1.2142,141280.6508
2005-11-11 10:25:00,17.23,17.24,17.23,17.24,63511.48520960088,1.2142,1.2149,1.2142,1.2149,63511.4852
2005-11-11 10:30:00,17.24,17.25,17.24,17.25,139120.39617341143,1.2149,1.2156,1.2149,1.2156,139120.3962
2005-11-11 10:35:00,17.25,17.26,17.25,17.26,146897.3127296891,1.2156,1.2163,1.2156,1.2163,146897.3127
2005-11-11 10:40:00,17.26,17.28,17.26,17.27,171092.16423810847,1.2163,1.2178,1.2163,1.217,171092.1642
2005-11-11 10:45:00,17.27,17.29,17.26,17.28,225962.6310518453,1.217,1.2185,1.2163,1.2178,225962.6311
2005-11-11 10:50:00,17.28,17.29,17.27,17.28,109740.9336274736,1.2178,1.2185,1.217,1.2178,109740.9336
2005-11-11 10:55:00,17.27,17.28,17.27,17.28,66103.7907283601,1.217,1.2178,1.217,1.2178,66103.7907
2005-11-11 11:00:00,17.28,17.28,17.27,17.27,90298.64223677947,1.2178,1.2178,1.217,1.217,90298.6422
2005-11-11 11:05:00,17.27,17.28,17.27,17.27,97211.45695347073,1.217,1.2178,1.217,1.217,97211.457
2005-11-11 11:10:00,17.27,17.27,17.26,17.26,187942.1501100434,1.217,1.217,1.2163,1.2163,187942.1501
2005-11-11 11:15:00,17.26,17.27,17.24,17.25,175412.6734360405,1.2163,1.217,1.2149,1.2156,175412.6734
2005-11-11 11:20:00,17.25,17.27,17.25,17.27,114925.54466499206,1.2156,1.217,1.2156,1.217,114925.5447
2005-11-11 11:25:00,17.26,17.28,17.26,17.26,260526.70463530155,1.2163,1.2178,1.2163,1.2163,260526.7046
2005-11-11 11:30:00,17.26,17.27,17.25,17.27,373724.0456211208,1.2163,1.217,1.2156,1.217,373724.0456
2005-11-11 11:35:00,17.26,17.28,17.26,17.28,212569.052538256,1.2163,1.2178,1.2163,1.2178,212569.0525
2005-11-11 11:40:00,17.28,17.28,17.27,17.27,91162.74407636588,1.2178,1.2178,1.217,1.217,91162.7441
2005-11-11 11:45:00,17.27,17.27,17.26,17.26,61351.230610634855,1.217,1.217,1.2163,1.2163,61351.2306
2005-11-11 11:50:00,17.26,17.28,17.26,17.28,108012.7299483008,1.2163,1.2178,1.2163,1.2178,108012.7299
2005-11-11 11:55:00,17.28,17.28,17.26,17.27,84249.92935967463,1.2178,1.2178,1.2163,1.217,84249.9294
2005-11-11 12:00:00,17.27,17.28,17.26,17.28,100667.86431181636,1.217,1.2178,1.2163,1.2178,100667.8643
2005-11-11 12:05:00,17.28,17.28,17.27,17.28,45797.39749807954,1.2178,1.2178,1.217,1.2178,45797.3975
2005-11-11 12:10:00,17.28,17.28,17.27,17.27,48389.70301683876,1.2178,1.2178,1.217,1.217,48389.703
2005-11-11 12:15:00,17.27,17.28,17.27,17.28,62647.38337001447,1.217,1.2178,1.217,1.2178,62647.3834
2005-11-11 12:20:00,17.28,17.28,17.27,17.27,87706.33671802025,1.2178,1.2178,1.217,1.217,87706.3367
2005-11-11 12:25:00,17.27,17.27,17.26,17.26,48821.75393663196,1.217,1.217,1.2163,1.2163,48821.7539
2005-11-11 12:30:00,17.26,17.27,17.25,17.25,113629.39190561244,1.2163,1.217,1.2156,1.2156,113629.3919
2005-11-11 12:35:00,17.26,17.26,17.25,17.26,44933.29565849314,1.2163,1.2163,1.2156,1.2163,44933.2957
2005-11-11 12:40:00,17.26,17.26,17.25,17.25,60055.07785125525,1.2163,1.2163,1.2156,1.2156,60055.0779
2005-11-11 12:45:00,17.26,17.26,17.24,17.25,94619.1514347115,1.2163,1.2163,1.2149,1.2156,94619.1514
2005-11-11 12:50:00,17.25,17.26,17.25,17.25,37588.43002200868,1.2156,1.2163,1.2156,1.2156,37588.43
2005-11-11 12:55:00,17.25,17.25,17.24,17.24,86842.23487843385,1.2156,1.2156,1.2149,1.2149,86842.2349
2005-11-11 13:00:00,17.25,17.25,17.24,17.24,77769.16556277659,1.2156,1.2156,1.2149,1.2149,77769.1656
2005-11-11 13:05:00,17.24,17.25,17.23,17.23,66535.84164815329,1.2149,1.2156,1.2142,1.2142,66535.8416
2005-11-11 13:10:00,17.23,17.23,17.23,17.23,62215.33245022126,1.2142,1.2142,1.2142,1.2142,62215.3325
2005-11-11 13:15:00,17.23,17.23,17.22,17.23,53142.263134564,1.2142,1.2142,1.2135,1.2142,53142.2631
2005-11-11 13:20:00,17.23,17.23,17.21,17.22,103260.16983057556,1.2142,1.2142,1.2128,1.2135,103260.1698
2005-11-11 13:25:00,17.22,17.23,17.21,17.21,75608.91096381056,1.2135,1.2142,1.2128,1.2128,75608.911
2005-11-11 13:30:00,17.21,17.22,17.19,17.22,190966.50654859585,1.2128,1.2135,1.2114,1.2135,190966.5065
2005-11-11 13:35:00,17.22,17.22,17.19,17.19,136096.03973485902,1.2135,1.2135,1.2114,1.2114,136096.0397
2005-11-11 13:40:00,17.21,17.22,17.21,17.22,105420.42442954158,1.2128,1.2135,1.2128,1.2135,105420.4244
2005-11-11 13:45:00,17.22,17.22,17.21,17.22,155106.28020575995,1.2135,1.2135,1.2128,1.2135,155106.2802
2005-11-11 13:50:00,17.22,17.23,17.22,17.22,58758.92509187564,1.2135,1.2142,1.2135,1.2135,58758.9251
2005-11-11 13:55:00,17.22,17.22,17.21,17.21,76473.01280339697,1.2135,1.2135,1.2128,1.2128,76473.0128
2005-11-11 14:00:00,17.21,17.22,17.2,17.21,131343.47961713377,1.2128,1.2135,1.2121,1.2128,131343.4796
2005-11-11 14:05:00,17.21,17.23,17.21,17.22,80793.52200132901,1.2128,1.2142,1.2128,1.2135,80793.522
2005-11-11 14:10:00,17.22,17.22,17.21,17.21,121838.3593816833,1.2135,1.2135,1.2128,1.2128,121838.3594
2005-11-11 14:15:00,17.21,17.22,17.21,17.21,609623.8478282097,1.2128,1.2135,1.2128,1.2128,609623.8478
2005-11-11 14:20:00,17.21,17.21,17.2,17.21,39748.684620974695,1.2128,1.2128,1.2121,1.2128,39748.6846
2005-11-11 14:25:00,17.21,17.21,17.2,17.21,113629.39190561244,1.2128,1.2128,1.2121,1.2128,113629.3919
2005-11-11 14:30:00,17.22,17.22,17.21,17.22,80793.52200132901,1.2135,1.2135,1.2128,1.2135,80793.522
2005-11-11 14:35:00,17.22,17.23,17.21,17.23,162019.09492245122,1.2135,1.2142,1.2128,1.2142,162019.0949
2005-11-11 14:40:00,17.23,17.23,17.2,17.21,146033.2108901027,1.2142,1.2142,1.2121,1.2128,146033.2109
2005-11-11 14:45:00,17.21,17.21,17.19,17.19,204360.0850621852,1.2128,1.2128,1.2114,1.2114,204360.0851
2005-11-11 14:50:00,17.19,17.21,17.19,17.21,128751.17409837455,1.2114,1.2128,1.2114,1.2128,128751.1741
2005-11-11 14:55:00,17.21,17.24,17.21,17.23,133503.7342160998,1.2128,1.2149,1.2128,1.2142,133503.7342
2005-11-11 15:00:00,17.23,17.25,17.23,17.25,94187.1005149183,1.2142,1.2156,1.2142,1.2156,94187.1005
2005-11-11 15:05:00,17.25,17.26,17.25,17.25,541359.8025008836,1.2156,1.2163,1.2156,1.2156,541359.8025
2005-11-11 15:10:00,17.25,17.26,17.25,17.26,161154.9930828648,1.2156,1.2163,1.2156,1.2163,161154.9931
2005-11-11 15:15:00,17.26,17.27,17.26,17.26,146465.2618098959,1.2163,1.217,1.2163,1.2163,146465.2618
2005-11-11 15:20:00,17.26,17.27,17.26,17.27,136096.03973485902,1.2163,1.217,1.2163,1.217,136096.0397
2005-11-11 15:25:00,17.26,17.28,17.26,17.28,164611.40044121043,1.2163,1.2178,1.2163,1.2178,164611.4004
2005-11-11 15:30:00,17.27,17.29,17.27,17.29,181893.43723293857,1.217,1.2185,1.217,1.2185,181893.4372
2005-11-11 15:35:00,17.29,17.3,17.29,17.29,211272.8997788764,1.2185,1.2192,1.2185,1.2185,211272.8998
2005-11-11 15:40:00,17.29,17.31,17.29,17.31,219481.8672549472,1.2185,1.2199,1.2185,1.2199,219481.8673
2005-11-11 15:45:00,17.31,17.32,17.31,17.31,488217.53936631966,1.2199,1.2206,1.2199,1.2199,488217.5394
2005-11-11 15:50:00,17.31,17.32,17.3,17.3,516732.9000726711,1.2199,1.2206,1.2192,1.2192,516732.9001
2005-11-11 15:55:00,17.3,17.32,17.3,17.31,995445.3192035402,1.2192,1.2206,1.2192,1.2199,995445.3192
2005-11-14 09:30:00,17.28,17.3,17.28,17.28,527534.1730675012,1.2178,1.2192,1.2178,1.2178,527534.1731
2005-11-14 09:35:00,17.28,17.29,17.26,17.27,220778.02001432684,1.2178,1.2185,1.2163,1.217,220778.02
2005-11-14 09:40:00,17.27,17.28,17.26,17.26,221642.12185391324,1.217,1.2178,1.2163,1.2163,221642.1219
2005-11-14 09:45:00,17.26,17.29,17.26,17.27,192694.71022776864,1.2163,1.2185,1.2163,1.217,192694.7102
2005-11-14 09:50:00,17.27,17.28,17.26,17.26,249725.43164047145,1.217,1.2178,1.2163,1.2163,249725.4316
2005-11-14 09:55:00,17.26,17.28,17.25,17.27,204792.13598197832,1.2163,1.2178,1.2156,1.217,204792.136
2005-11-14 10:00:00,17.27,17.28,17.25,17.26,206952.3905809444,1.217,1.2178,1.2156,1.2163,206952.3906
2005-11-14 10:05:00,17.26,17.29,17.26,17.29,230283.1402497773,1.2163,1.2185,1.2163,1.2185,230283.1402
2005-11-14 10:10:00,17.29,17.3,17.27,17.3,151217.82192762112,1.2185,1.2192,1.217,1.2192,151217.8219
2005-11-14 10:15:00,17.3,17.31,17.28,17.28,111469.13730664644,1.2192,1.2199,1.2178,1.2178,111469.1373
2005-11-14 10:20:00,17.28,17.28,17.28,17.28,66967.8925679465,1.2178,1.2178,1.2178,1.2178,66967.8926
2005-11-14 10:25:00,17.28,17.29,17.28,17.28,121406.3084618901,1.2178,1.2185,1.2178,1.2178,121406.3085
2005-11-14 10:30:00,17.28,17.31,17.28,17.3,143440.90537134346,1.2178,1.2199,1.2178,1.2192,143440.9054
2005-11-14 10:35:00,17.3,17.3,17.27,17.27,219481.8672549472,1.2192,1.2192,1.217,1.217,219481.8673
2005-11-14 10:40:00,17.27,17.28,17.27,17.28,224666.47829246568,1.217,1.2178,1.217,1.2178,224666.4783
2005-11-14 10:45:00,17.28,17.28,17.28,17.28,149489.6182484483,1.2178,1.2178,1.2178,1.2178,149489.6182
2005-11-14 10:50:00,17.28,17.28,17.28,17.28,160290.8912432784,1.2178,1.2178,1.2178,1.2178,160290.8912
2005-11-14 10:55:00,17.28,17.3,17.28,17.28,198311.37218508028,1.2178,1.2192,1.2178,1.2178,198311.3722
2005-11-14 11:00:00,17.28,17.29,17.27,17.28,121838.3593816833,1.2178,1.2185,1.217,1.2178,121838.3594
2005-11-14 11:05:00,17.28,17.28,17.27,17.27,62215.33245022126,1.2178,1.2178,1.217,1.217,62215.3325
2005-11-14 11:10:00,17.27,17.29,17.27,17.28,121406.3084618901,1.217,1.2185,1.217,1.2178,121406.3085
2005-11-14 11:15:00,17.28,17.3,17.28,17.29,105420.42442954158,1.2178,1.2192,1.2178,1.2185,105420.4244
2005-11-14 11:20:00,17.29,17.29,17.28,17.28,98507.60971285032,1.2185,1.2185,1.2178,1.2178,98507.6097
2005-11-14 11:25:00,17.28,17.28,17.26,17.27,181893.43723293857,1.2178,1.2178,1.2163,1.217,181893.4372
2005-11-14 11:30:00,17.27,17.29,17.27,17.29,155970.38204534637,1.217,1.2185,1.217,1.2185,155970.382
2005-11-14 11:35:00,17.29,17.29,17.28,17.28,111469.13730664644,1.2185,1.2185,1.2178,1.2178,111469.1373
2005-11-14 11:40:00,17.28,17.29,17.28,17.29,228554.9365706045,1.2178,1.2185,1.2178,1.2185,228554.9366
2005-11-14 11:45:00,17.29,17.3,17.28,17.28,179301.13171417933,1.2185,1.2192,1.2178,1.2178,179301.1317
2005-11-14 11:50:00,17.28,17.29,17.27,17.29,195287.01574652785,1.2178,1.2185,1.217,1.2185,195287.0157
2005-11-14 11:55:00,17.29,17.3,17.28,17.28,70424.29992629212,1.2185,1.2192,1.2178,1.2178,70424.2999
2005-11-14 12:00:00,17.28,17.28,17.26,17.27,178869.08079438613,1.2178,1.2178,1.2163,1.217,178869.0808
2005-11-14 12:05:00,17.27,17.3,17.26,17.3,129183.22501816777,1.217,1.2192,1.2163,1.2192,129183.225
2005-11-14 12:10:00,17.29,17.3,17.29,17.29,78633.26740236298,1.2185,1.2192,1.2185,1.2185,78633.2674
2005-11-14 12:15:00,17.29,17.3,17.29,17.3,42773.04105952712,1.2185,1.2192,1.2185,1.2192,42773.0411
2005-11-14 12:20:00,17.3,17.31,17.29,17.3,184917.79367149097,1.2192,1.2199,1.2185,1.2192,184917.7937
2005-11-14 12:25:00,17.3,17.31,17.29,17.31,103692.22075036875,1.2192,1.2199,1.2185,1.2199,103692.2208
2005-11-14 12:30:00,17.3,17.3,17.29,17.29,108012.7299483008,1.2192,1.2192,1.2185,1.2185,108012.7299
2005-11-14 12:35:00,17.29,17.3,17.29,17.29,117085.79926395808,1.2185,1.2192,1.2185,1.2185,117085.7993
2005-11-14 12:40:00,17.29,17.29,17.28,17.28,51846.110375184384,1.2185,1.2185,1.2178,1.2178,51846.1104
2005-11-14 12:45:00,17.28,17.29,17.28,17.29,53574.3140543572,1.2178,1.2185,1.2178,1.2185,53574.3141
2005-11-14 12:50:00,17.28,17.3,17.28,17.29,38884.58278138829,1.2178,1.2192,1.2178,1.2185,38884.5828
2005-11-14 12:55:00,17.29,17.29,17.25,17.25,270895.92671033845,1.2185,1.2185,1.2156,1.2156,270895.9267
2005-11-14 13:00:00,17.25,17.26,17.24,17.25,163315.2476818308,1.2156,1.2163,1.2149,1.2156,163315.2477
2005-11-14 13:05:00,17.25,17.27,17.25,17.26,69992.24900649893,1.2156,1.217,1.2156,1.2163,69992.249
2005-11-14 13:10:00,17.26,17.28,17.26,17.28,65239.688888773686,1.2163,1.2178,1.2163,1.2178,65239.6889
2005-11-14 13:15:00,17.28,17.29,17.27,17.28,63511.48520960088,1.2178,1.2185,1.217,1.2178,63511.4852
2005-11-14 13:20:00,17.28,17.28,17.26,17.27,112333.23914623284,1.2178,1.2178,1.2163,1.217,112333.2391
2005-11-14 13:25:00,17.27,17.28,17.26,17.27,85546.08211905423,1.217,1.2178,1.2163,1.217,85546.0821
2005-11-14 13:30:00,17.27,17.28,17.27,17.27,103260.16983057556,1.217,1.2178,1.217,1.217,103260.1698
2005-11-14 13:35:00,17.27,17.28,17.26,17.27,69560.19808670571,1.217,1.2178,1.2163,1.217,69560.1981
2005-11-14 13:40:00,17.28,17.3,17.28,17.3,128751.17409837455,1.2178,1.2192,1.2178,1.2192,128751.1741
2005-11-14 13:45:00,17.3,17.31,17.29,17.29,135663.98881506582,1.2192,1.2199,1.2185,1.2185,135663.9888
2005-11-14 13:50:00,17.29,17.31,17.29,17.31,121838.3593816833,1.2185,1.2199,1.2185,1.2199,121838.3594
2005-11-14 13:55:00,17.3,17.31,17.29,17.3,134367.8360556862,1.2192,1.2199,1.2185,1.2192,134367.8361
2005-11-14 14:00:00,17.31,17.31,17.3,17.31,117085.79926395808,1.2199,1.2199,1.2192,1.2199,117085.7993
2005-11-14 14:05:00,17.3,17.31,17.28,17.28,291202.319940619,1.2192,1.2199,1.2178,1.2178,291202.3199
2005-11-14 14:10:00,17.28,17.3,17.28,17.29,159426.78940369198,1.2178,1.2192,1.2178,1.2185,159426.7894
2005-11-14 14:15:00,17.29,17.3,17.28,17.29,133935.785135893,1.2185,1.2192,1.2178,1.2185,133935.7851
2005-11-14 14:20:00,17.29,17.29,17.28,17.28,168067.80779955606,1.2185,1.2185,1.2178,1.2178,168067.8078
2005-11-14 14:25:00,17.29,17.29,17.28,17.29,224666.47829246568,1.2185,1.2185,1.2178,1.2185,224666.4783
2005-11-14 14:30:00,17.29,17.31,17.29,17.31,87706.33671802025,1.2185,1.2199,1.2185,1.2199,87706.3367
2005-11-14 14:35:00,17.31,17.32,17.31,17.32,198311.37218508028,1.2199,1.2206,1.2199,1.2206,198311.3722
2005-11-14 14:40:00,17.32,17.32,17.3,17.3,121838.3593816833,1.2206,1.2206,1.2192,1.2192,121838.3594
2005-11-14 14:45:00,17.3,17.31,17.29,17.3,113629.39190561244,1.2192,1.2199,1.2185,1.2192,113629.3919
2005-11-14 14:50:00,17.3,17.3,17.3,17.3,93322.9986753319,1.2192,1.2192,1.2192,1.2192,93322.9987
2005-11-14 14:55:00,17.3,17.3,17.28,17.29,124430.66490044253,1.2192,1.2192,1.2178,1.2185,124430.6649
2005-11-14 15:00:00,17.29,17.3,17.28,17.3,130911.42869734055,1.2185,1.2192,1.2178,1.2192,130911.4287
2005-11-14 15:05:00,17.3,17.3,17.28,17.28,91594.79499615908,1.2192,1.2192,1.2178,1.2178,91594.795
2005-11-14 15:10:00,17.28,17.29,17.26,17.27,135231.9378952726,1.2178,1.2185,1.2163,1.217,135231.9379
2005-11-14 15:15:00,17.28,17.3,17.27,17.28,131343.47961713377,1.2178,1.2192,1.217,1.2178,131343.4796
2005-11-14 15:20:00,17.28,17.3,17.28,17.29,324902.2916844888,1.2178,1.2192,1.2178,1.2185,324902.2917
2005-11-14 15:25:00,17.29,17.3,17.25,17.25,328790.74996262765,1.2185,1.2192,1.2156,1.2156,328790.75
2005-11-14 15:30:00,17.25,17.25,17.24,17.24,658877.6526846349,1.2156,1.2156,1.2149,1.2149,658877.6527
2005-11-14 15:35:00,17.24,17.27,17.24,17.26,384957.3695357441,1.2149,1.217,1.2149,1.2163,384957.3695
2005-11-14 15:40:00,17.26,17.27,17.24,17.24,316693.324208418,1.2163,1.217,1.2149,1.2149,316693.3242
2005-11-14 15:45:00,17.24,17.25,17.22,17.22,276080.53774785687,1.2149,1.2156,1.2135,1.2135,276080.5377
2005-11-14 15:50:00,17.22,17.23,17.22,17.22,294226.6763791714,1.2135,1.2142,1.2135,1.2135,294226.6764
2005-11-14 15:55:00,17.22,17.29,17.22,17.27,899530.0150094491,1.2135,1.2185,1.2135,1.217,899530.015
2005-11-15 09:30:00,17.22,17.27,17.22,17.23,995877.3701233334,1.2135,1.217,1.2135,1.2142,995877.3701
2005-11-15 09:35:00,17.23,17.24,17.22,17.22,342616.37939601013,1.2142,1.2149,1.2135,1.2135,342616.3794
2005-11-15 09:40:00,17.22,17.22,17.19,17.19,489081.64120590605,1.2135,1.2135,1.2114,1.2114,489081.6412
2005-11-15 09:45:00,17.19,17.19,17.18,17.18,358170.21250856546,1.2114,1.2114,1.2107,1.2107,358170.2125
2005-11-15 09:50:00,17.19,17.2,17.17,17.2,283425.40338434133,1.2114,1.2121,1.21,1.2121,283425.4034
2005-11-15 09:55:00,17.2,17.21,17.19,17.2,212137.0016184628,1.2121,1.2128,1.2114,1.2121,212137.0016
2005-11-15 10:00:00,17.2,17.2,17.19,17.19,173684.4697568677,1.2121,1.2121,1.2114,1.2114,173684.4698
2005-11-15 10:05:00,17.19,17.19,17.18,17.18,216889.561736188,1.2114,1.2114,1.2107,1.2107,216889.5617
2005-11-15 10:10:00,17.18,17.19,17.18,17.19,149921.66916824153,1.2107,1.2114,1.2107,1.2114,149921.6692
2005-11-15 10:15:00,17.18,17.21,17.18,17.21,229851.08932998413,1.2107,1.2128,1.2107,1.2128,229851.0893
2005-11-15 10:20:00,17.21,17.22,17.19,17.19,359034.31434815185,1.2128,1.2135,1.2114,1.2114,359034.3143
2005-11-15 10:25:00,17.19,17.22,17.19,17.22,273488.23222909763,1.2114,1.2135,1.2114,1.2135,273488.2322
2005-11-15 10:30:00,17.22,17.23,17.21,17.23,178437.02987459293,1.2135,1.2142,1.2128,1.2142,178437.0299
2005-11-15 10:35:00,17.23,17.26,17.21,17.22,267439.5193519928,1.2142,1.2163,1.2128,1.2135,267439.5194
2005-11-15 10:40:00,17.22,17.23,17.21,17.22,156834.48388493276,1.2135,1.2142,1.2128,1.2135,156834.4839
2005-11-15 10:45:00,17.22,17.24,17.2,17.2,244540.82060295303,1.2135,1.2149,1.2121,1.2121,244540.8206
2005-11-15 10:50:00,17.2,17.22,17.2,17.21,228986.9874903977,1.2121,1.2135,1.2121,1.2128,228986.9875
2005-11-15 10:55:00,17.21,17.22,17.21,17.21,117517.85018375127,1.2128,1.2135,1.2128,1.2128,117517.8502
2005-11-15 11:00:00,17.21,17.22,17.21,17.21,92890.9477555387,1.2128,1.2135,1.2128,1.2128,92890.9478
2005-11-15 11:05:00,17.22,17.23,17.21,17.21,96347.35511388432,1.2135,1.2142,1.2128,1.2128,96347.3551
2005-11-15 11:10:00,17.21,17.21,17.2,17.2,550432.871816541,1.2128,1.2128,1.2121,1.2121,550432.8718
2005-11-15 11:15:00,17.2,17.2,17.2,17.2,133071.68329630658,1.2121,1.2121,1.2121,1.2121,133071.6833
2005-11-15 11:20:00,17.2,17.2,17.19,17.19,171956.2660776949,1.2121,1.2121,1.2114,1.2114,171956.2661
2005-11-15 11:25:00,17.19,17.19,17.19,17.19,98939.66063264354,1.2114,1.2114,1.2114,1.2114,98939.6606
2005-11-15 11:30:00,17.19,17.19,17.18,17.19,296386.9309781374,1.2114,1.2114,1.2107,1.2114,296386.931
2005-11-15 11:35:00,17.18,17.19,17.18,17.19,235899.80220708897,1.2107,1.2114,1.2107,1.2114,235899.8022
2005-11-15 11:40:00,17.19,17.2,17.18,17.18,326198.4444438684,1.2114,1.2121,1.2107,1.2107,326198.4444
2005-11-15 11:45:00,17.18,17.19,17.18,17.18,108444.780868094,1.2107,1.2114,1.2107,1.2107,108444.7809
2005-11-15 11:50:00,17.18,17.18,17.16,17.17,166339.60412038324,1.2107,1.2107,1.2093,1.21,166339.6041
2005-11-15 11:55:00,17.17,17.18,17.17,17.18,108444.780868094,1.21,1.2107,1.21,1.2107,108444.7809
2005-11-15 12:00:00,17.18,17.19,17.18,17.19,124862.71582023572,1.2107,1.2114,1.2107,1.2114,124862.7158
2005-11-15 12:05:00,17.19,17.2,17.19,17.19,93755.04959512508,1.2114,1.2121,1.2114,1.2114,93755.0496
2005-11-15 12:10:00,17.19,17.19,17.19,17.19,111901.18822643964,1.2114,1.2114,1.2114,1.2114,111901.1882
2005-11-15 12:15:00,17.19,17.19,17.19,17.19,92026.84591595228,1.2114,1.2114,1.2114,1.2114,92026.8459
2005-11-15 12:20:00,17.19,17.19,17.18,17.18,135663.98881506582,1.2114,1.2114,1.2107,1.2107,135663.9888
2005-11-15 12:25:00,17.18,17.19,17.18,17.19,116653.74834416488,1.2107,1.2114,1.2107,1.2114,116653.7483
2005-11-15 12:30:00,17.19,17.19,17.19,17.19,101099.91523160956,1.2114,1.2114,1.2114,1.2114,101099.9152
2005-11-15 12:35:00,17.19,17.2,17.19,17.19,210408.79793929,1.2114,1.2121,1.2114,1.2114,210408.7979
2005-11-15 12:40:00,17.19,17.2,17.19,17.19,292930.5236197918,1.2114,1.2121,1.2114,1.2114,292930.5236
2005-11-15 12:45:00,17.19,17.21,17.19,17.2,202199.8304632191,1.2114,1.2128,1.2114,1.2121,202199.8305
2005-11-15 12:50:00,17.2,17.22,17.2,17.21,56166.61957311642,1.2121,1.2135,1.2121,1.2128,56166.6196
2005-11-15 12:55:00,17.21,17.22,17.2,17.21,183621.64091211132,1.2128,1.2135,1.2121,1.2128,183621.6409
2005-11-15 13:00:00,17.22,17.22,17.21,17.21,120974.25754209692,1.2135,1.2135,1.2128,1.2128,120974.2575
2005-11-15 13:05:00,17.21,17.21,17.2,17.2,44069.19381890673,1.2128,1.2128,1.2121,1.2121,44069.1938
2005-11-15 13:10:00,17.21,17.21,17.2,17.21,119678.10478271727,1.2128,1.2128,1.2121,1.2128,119678.1048
2005-11-15 13:15:00,17.21,17.21,17.21,17.21,74312.75820443095,1.2128,1.2128,1.2128,1.2128,74312.7582
2005-11-15 13:20:00,17.21,17.21,17.2,17.21,69128.14716691252,1.2128,1.2128,1.2121,1.2128,69128.1472
2005-11-15 13:25:00,17.2,17.21,17.2,17.2,341320.22663663054,1.2121,1.2128,1.2121,1.2121,341320.2266
2005-11-15 13:30:00,17.2,17.22,17.2,17.21,135231.9378952726,1.2121,1.2135,1.2121,1.2128,135231.9379
2005-11-15 13:35:00,17.22,17.23,17.22,17.22,135663.98881506582,1.2135,1.2142,1.2135,1.2135,135663.9888
2005-11-15 13:40:00,17.22,17.22,17.2,17.2,108012.7299483008,1.2135,1.2135,1.2121,1.2121,108012.7299
2005-11-15 13:45:00,17.2,17.2,17.19,17.2,122270.41030147651,1.2121,1.2121,1.2114,1.2121,122270.4103
2005-11-15 13:50:00,17.2,17.21,17.19,17.2,136960.1415744454,1.2121,1.2128,1.2114,1.2121,136960.1416
2005-11-15 13:55:00,17.2,17.2,17.18,17.18,254045.9408384035,1.2121,1.2121,1.2107,1.2107,254045.9408
2005-11-15 14:00:00,17.18,17.18,17.17,17.18,173252.41883707448,1.2107,1.2107,1.21,1.2107,173252.4188
2005-11-15 14:05:00,17.18,17.19,17.17,17.17,146033.2108901027,1.2107,1.2114,1.21,1.21,146033.2109
2005-11-15 14:10:00,17.17,17.18,17.15,17.16,247565.17704150543,1.21,1.2107,1.2086,1.2093,247565.177
2005-11-15 14:15:00,17.16,17.18,17.16,17.17,205656.23782156472,1.2093,1.2107,1.2093,1.21,205656.2378
2005-11-15 14:20:00,17.17,17.18,17.16,17.17,333543.3100803529,1.21,1.2107,1.2093,1.21,333543.3101
2005-11-15 14:25:00,17.17,17.17,17.16,17.17,181461.3863131453,1.21,1.21,1.2093,1.21,181461.3863
2005-11-15 14:30:00,17.17,17.18,17.17,17.18,244540.82060295303,1.21,1.2107,1.21,1.2107,244540.8206
2005-11-15 14:35:00,17.18,17.19,17.18,17.18,158994.73848389878,1.2107,1.2114,1.2107,1.2107,158994.7385
2005-11-15 14:40:00,17.18,17.19,17.17,17.18,121406.3084618901,1.2107,1.2114,1.21,1.2107,121406.3085
2005-11-15 14:45:00,17.17,17.19,17.17,17.19,138688.34525361823,1.21,1.2114,1.21,1.2114,138688.3453
2005-11-15 14:50:00,17.19,17.19,17.18,17.19,180165.2335537657,1.2114,1.2114,1.2107,1.2114,180165.2336
2005-11-15 14:55:00,17.19,17.19,17.17,17.17,356442.00882939267,1.2114,1.2114,1.21,1.21,356442.0088
2005-11-15 15:00:00,17.17,17.17,17.15,17.16,286881.8107426869,1.21,1.21,1.2086,1.2093,286881.8107
2005-11-15 15:05:00,17.16,17.16,17.15,17.16,265279.2647530268,1.2093,1.2093,1.2086,1.2093,265279.2648
2005-11-15 15:10:00,17.16,17.17,17.16,17.16,124862.71582023572,1.2093,1.21,1.2093,1.2093,124862.7158
2005-11-15 15:15:00,17.16,17.17,17.16,17.16,109308.88270768042,1.2093,1.21,1.2093,1.2093,109308.8827
2005-11-15 15:20:00,17.17,17.19,17.17,17.19,408288.11920457706,1.21,1.2114,1.21,1.2114,408288.1192
2005-11-15 15:25:00,17.19,17.19,17.19,17.19,256638.24635716272,1.2114,1.2114,1.2114,1.2114,256638.2464
2005-11-15 15:30:00,17.19,17.2,17.19,17.19,251021.58439985107,1.2114,1.2121,1.2114,1.2114,251021.5844
2005-11-15 15:35:00,17.2,17.2,17.18,17.19,200903.6777038395,1.2121,1.2121,1.2107,1.2114,200903.6777
2005-11-15 15:40:00,17.19,17.19,17.18,17.19,319285.6297271772,1.2114,1.2114,1.2107,1.2114,319285.6297
2005-11-15 15:45:00,17.19,17.22,17.19,17.21,360762.5180273247,1.2114,1.2135,1.2114,1.2128,360762.518
2005-11-15 15:50:00,17.21,17.21,17.18,17.19,535311.0896237788,1.2128,1.2128,1.2107,1.2114,535311.0896
2005-11-15 15:55:00,17.19,17.21,17.19,17.21,626041.7827803515,1.2114,1.2128,1.2114,1.2128,626041.7828
2005-11-16 09:30:00,17.16,17.16,17.07,17.1,1287943.7919035389,1.2093,1.2093,1.203,1.2051,1287943.7919
2005-11-16 09:35:00,17.1,17.1,17.08,17.1,1174314.3999979263,1.2051,1.2051,1.2037,1.2051,1174314.4
2005-11-16 09:40:00,17.1,17.17,17.1,17.13,640299.4631335272,1.2051,1.21,1.2051,1.2072,640299.4631
2005-11-16 09:45:00,17.13,17.14,17.1,17.12,565554.654009303,1.2072,1.2079,1.2051,1.2065,565554.654
2005-11-16 09:50:00,17.12,17.12,17.1,17.11,436371.42899113527,1.2065,1.2065,1.2051,1.2058,436371.429
2005-11-16 09:55:00,17.11,17.12,17.11,17.12,233307.49668832973,1.2058,1.2065,1.2058,1.2065,233307.4967
2005-11-16 10:00:00,17.11,17.13,17.11,17.13,329654.85180221405,1.2058,1.2072,1.2058,1.2072,329654.8518
2005-11-16 10:05:00,17.13,17.14,17.12,17.12,369835.587342982,1.2072,1.2079,1.2065,1.2065,369835.5873
2005-11-16 10:10:00,17.12,17.12,17.08,17.09,344344.583075183,1.2065,1.2065,1.2037,1.2044,344344.5831
2005-11-16 10:15:00,17.09,17.11,17.09,17.09,344776.6339949762,1.2044,1.2058,1.2044,1.2044,344776.634
2005-11-16 10:20:00,17.09,17.1,17.09,17.1,327062.5462834548,1.2044,1.2051,1.2044,1.2051,327062.5463
2005-11-16 10:25:00,17.1,17.11,17.1,17.1,114061.44282540564,1.2051,1.2058,1.2051,1.2051,114061.4428
2005-11-16 10:30:00,17.1,17.1,17.09,17.1,199175.47402466668,1.2051,1.2051,1.2044,1.2051,199175.474
2005-11-16 10:35:00,17.1,17.11,17.1,17.11,188374.2010298366,1.2051,1.2058,1.2051,1.2058,188374.201
2005-11-16 10:40:00,17.11,17.12,17.11,17.11,517164.95099246426,1.2058,1.2065,1.2058,1.2058,517164.951
2005-11-16 10:45:00,17.11,17.12,17.11,17.11,248429.27888109183,1.2058,1.2065,1.2058,1.2058,248429.2789
2005-11-16 10:50:00,17.11,17.11,17.1,17.11,131775.530536927,1.2058,1.2058,1.2051,1.2058,131775.5305
2005-11-16 10:55:00,17.1,17.11,17.1,17.11,154242.17836617355,1.2051,1.2058,1.2051,1.2058,154242.1784
2005-11-16 11:00:00,17.11,17.12,17.1,17.1,139984.49801299785,1.2058,1.2065,1.2051,1.2051,139984.498
2005-11-16 11:05:00,17.1,17.11,17.09,17.11,160722.9421630716,1.2051,1.2058,1.2044,1.2058,160722.9422
2005-11-16 11:10:00,17.11,17.11,17.1,17.1,152513.97468700074,1.2058,1.2058,1.2051,1.2051,152513.9747
2005-11-16 11:15:00,17.1,17.12,17.1,17.12,206952.3905809444,1.2051,1.2065,1.2051,1.2065,206952.3906
2005-11-16 11:20:00,17.12,17.12,17.12,17.12,163315.2476818308,1.2065,1.2065,1.2065,1.2065,163315.2477
2005-11-16 11:25:00,17.12,17.12,17.11,17.11,220345.96909453365,1.2065,1.2065,1.2058,1.2058,220345.9691
2005-11-16 11:30:00,17.11,17.11,17.08,17.08,349097.1431929082,1.2058,1.2058,1.2037,1.2037,349097.1432
2005-11-16 11:35:00,17.08,17.1,17.08,17.09,123998.61398064932,1.2037,1.2051,1.2037,1.2044,123998.614
2005-11-16 11:40:00,17.09,17.1,17.09,17.1,228122.8856508113,1.2044,1.2051,1.2044,1.2051,228122.8857
2005-11-16 11:45:00,17.1,17.1,17.1,17.1,321445.8843261432,1.2051,1.2051,1.2051,1.2051,321445.8843
2005-11-16 11:50:00,17.1,17.1,17.08,17.09,309780.5094917267,1.2051,1.2051,1.2037,1.2044,309780.5095
2005-11-16 11:55:00,17.09,17.09,17.08,17.08,149921.66916824153,1.2044,1.2044,1.2037,1.2037,149921.6692
2005-11-16 12:00:00,17.09,17.09,17.06,17.06,316261.2732886248,1.2044,1.2044,1.2023,1.2023,316261.2733
2005-11-16 12:05:00,17.06,17.06,17.04,17.05,389709.9296534693,1.2023,1.2023,1.2008,1.2015,389709.9297
2005-11-16 12:10:00,17.05,17.06,17.05,17.05,245836.97336233265,1.2015,1.2023,1.2015,1.2015,245836.9734
2005-11-16 12:15:00,17.05,17.05,17.04,17.05,203063.9323028055,1.2015,1.2015,1.2008,1.2015,203063.9323
2005-11-16 12:20:00,17.05,17.05,17.03,17.03,276080.53774785687,1.2015,1.2015,1.2001,1.2001,276080.5377
2005-11-16 12:25:00,17.03,17.04,17.02,17.02,502475.2197194953,1.2001,1.2008,1.1994,1.1994,502475.2197
2005-11-16 12:30:00,17.02,17.02,17.01,17.01,306756.15305317426,1.1994,1.1994,1.1987,1.1987,306756.1531
2005-11-16 12:35:00,17.01,17.04,17.01,17.02,339159.97203766456,1.1987,1.2008,1.1987,1.1994,339159.972
2005-11-16 12:40:00,17.03,17.03,16.99,17.01,288610.01442185976,1.2001,1.2001,1.1973,1.1987,288610.0144
2005-11-16 12:45:00,17.01,17.02,17.01,17.02,274784.3849884772,1.1987,1.1994,1.1987,1.1994,274784.385
2005-11-16 12:50:00,17.02,17.02,17.01,17.02,343048.4303158033,1.1994,1.1994,1.1987,1.1994,343048.4303
2005-11-16 12:55:00,17.02,17.02,17.0,17.01,161154.9930828648,1.1994,1.1994,1.198,1.1987,161154.9931
2005-11-16 13:00:00,17.01,17.02,17.0,17.0,253181.83899881708,1.1987,1.1994,1.198,1.198,253181.839
2005-11-16 13:05:00,17.01,17.01,16.99,17.01,352985.60147104703,1.1987,1.1987,1.1973,1.1987,352985.6015
2005-11-16 13:10:00,17.01,17.02,17.01,17.01,376316.35113988,1.1987,1.1994,1.1987,1.1987,376316.3511
2005-11-16 13:15:00,17.01,17.01,16.99,17.01,146033.2108901027,1.1987,1.1987,1.1973,1.1987,146033.2109
2005-11-16 13:20:00,17.01,17.01,17.0,17.0,175412.6734360405,1.1987,1.1987,1.198,1.198,175412.6734
2005-11-16 13:25:00,17.0,17.01,17.0,17.01,264847.2138332336,1.198,1.1987,1.198,1.1987,264847.2138
2005-11-16 13:30:00,17.01,17.01,17.01,17.01,219481.8672549472,1.1987,1.1987,1.1987,1.1987,219481.8673
2005-11-16 13:35:00,17.01,17.01,17.0,17.0,191398.55746838904,1.1987,1.1987,1.198,1.198,191398.5575
2005-11-16 13:40:00,17.0,17.0,16.99,17.0,162451.1458422444,1.198,1.198,1.1973,1.198,162451.1458
2005-11-16 13:45:00,17.0,17.0,16.97,16.97,321013.83340635,1.198,1.198,1.1959,1.1959,321013.8334
2005-11-16 13:50:00,16.97,16.98,16.95,16.97,620857.171742833,1.1959,1.1966,1.1945,1.1959,620857.1717
2005-11-16 13:55:00,16.97,16.99,16.97,16.97,258366.4500363356,1.1959,1.1973,1.1959,1.1959,258366.45
2005-11-16 14:00:00,16.97,16.98,16.97,16.97,426866.3087556848,1.1959,1.1966,1.1959,1.1959,426866.3088
2005-11-16 14:05:00,16.97,16.98,16.97,16.98,258798.5009561288,1.1959,1.1966,1.1959,1.1966,258798.501
2005-11-16 14:10:00,16.98,17.0,16.98,16.99,205224.18690177152,1.1966,1.198,1.1966,1.1973,205224.1869
2005-11-16 14:15:00,16.99,16.99,16.98,16.99,211704.9506986696,1.1973,1.1973,1.1966,1.1973,211704.9507
2005-11-16 14:20:00,16.99,17.01,16.99,17.01,208680.5942601172,1.1973,1.1987,1.1973,1.1987,208680.5943
2005-11-16 14:25:00,17.0,17.01,17.0,17.0,182757.53907252496,1.198,1.1987,1.198,1.198,182757.5391
2005-11-16 14:30:00,17.0,17.01,16.99,17.01,286881.8107426869,1.198,1.1987,1.1973,1.1987,286881.8107
2005-11-16 14:35:00,17.01,17.01,16.99,17.0,286449.7598228937,1.1987,1.1987,1.1973,1.198,286449.7598
2005-11-16 14:40:00,17.0,17.01,16.99,16.99,193990.86298714823,1.198,1.1987,1.1973,1.1973,193990.863
2005-11-16 14:45:00,17.0,17.01,16.99,17.01,225098.52921225887,1.198,1.1987,1.1973,1.1987,225098.5292
2005-11-16 14:50:00,17.01,17.01,16.99,17.0,137392.1924942386,1.1987,1.1987,1.1973,1.198,137392.1925
2005-11-16 14:55:00,17.0,17.02,17.0,17.02,210840.8488590832,1.198,1.1994,1.198,1.1994,210840.8489
2005-11-16 15:00:00,17.02,17.04,17.02,17.03,229419.0384101909,1.1994,1.2008,1.1994,1.2001,229419.0384
2005-11-16 15:05:00,17.03,17.04,17.02,17.04,246701.07520191904,1.2001,1.2008,1.1994,1.2008,246701.0752
2005-11-16 15:10:00,17.04,17.04,17.03,17.03,127887.07225878816,1.2008,1.2008,1.2001,1.2001,127887.0723
2005-11-16 15:15:00,17.03,17.07,17.03,17.06,332679.2082407665,1.2001,1.203,1.2001,1.2023,332679.2082
2005-11-16 15:20:00,17.06,17.08,17.06,17.08,597958.4729937932,1.2023,1.2037,1.2023,1.2037,597958.473
2005-11-16 15:25:00,17.08,17.08,17.06,17.08,298547.1855771034,1.2037,1.2037,1.2023,1.2037,298547.1856
2005-11-16 15:30:00,17.08,17.09,17.06,17.07,415200.93392126827,1.2037,1.2044,1.2023,1.203,415200.9339
2005-11-16 15:35:00,17.07,17.09,17.07,17.09,282561.3015447549,1.203,1.2044,1.203,1.2044,282561.3015
2005-11-16 15:40:00,17.09,17.1,17.08,17.09,380636.8603378121,1.2044,1.2051,1.2037,1.2044,380636.8603
2005-11-16 15:45:00,17.09,17.09,17.07,17.08,399215.04988891975,1.2044,1.2044,1.203,1.2037,399215.0499
2005-11-16 15:50:00,17.08,17.1,17.07,17.1,524077.76570915553,1.2037,1.2051,1.203,1.2051,524077.7657
2005-11-16 15:55:00,17.1,17.13,17.1,17.1,1115987.525825844,1.2051,1.2072,1.2051,1.2051,1115987.5258
2005-11-17 09:30:00,16.84,16.91,16.77,16.79,3745881.474607072,1.1867,1.1917,1.1818,1.1832,3745881.4746
2005-11-17 09:35:00,16.8,16.82,16.73,16.75,2502870.978362026,1.1839,1.1853,1.179,1.1804,2502870.9784
2005-11-17 09:40:00,16.73,16.76,16.68,16.71,1990026.536567494,1.179,1.1811,1.1755,1.1776,1990026.5366
2005-11-17 09:45:00,16.71,16.77,16.71,16.71,3891050.583657588,1.1776,1.1818,1.1776,1.1776,3891050.5837
2005-11-17 09:50:00,16.71,16.72,16.7,16.71,1697096.0129477023,1.1776,1.1783,1.1769,1.1776,1697096.0129
2005-11-17 09:55:00,16.7,16.72,16.66,16.69,1162649.02516351,1.1769,1.1783,1.1741,1.1762,1162649.0252
2005-11-17 10:00:00,16.69,16.72,16.68,16.68,1451259.0395853696,1.1762,1.1783,1.1755,1.1755,1451259.0396
2005-11-17 10:05:00,16.72,16.72,16.7,16.71,1085743.9614403197,1.1783,1.1783,1.1769,1.1776,1085743.9614
2005-11-17 10:10:00,16.71,16.72,16.69,16.7,660605.8563638077,1.1776,1.1783,1.1762,1.1769,660605.8564
2005-11-17 10:15:00,16.7,16.72,16.7,16.71,852436.4647519899,1.1769,1.1783,1.1769,1.1776,852436.4648
2005-11-17 10:20:00,16.71,16.72,16.66,16.66,2143404.613094081,1.1776,1.1783,1.1741,1.1741,2143404.6131
2005-11-17 10:25:00,16.67,16.71,16.64,16.69,1467676.9745375114,1.1748,1.1776,1.1727,1.1762,1467676.9745
2005-11-17 10:30:00,16.69,16.7,16.68,16.7,482168.8264892148,1.1762,1.1769,1.1755,1.1769,482168.8265
2005-11-17 10:35:00,16.7,16.7,16.65,16.65,692145.5735087115,1.1769,1.1769,1.1734,1.1734,692145.5735
2005-11-17 10:40:00,16.65,16.65,16.63,16.64,953968.4309033928,1.1734,1.1734,1.1719,1.1727,953968.4309
2005-11-17 10:45:00,16.63,16.64,16.6,16.62,1123332.3914623284,1.1719,1.1727,1.1698,1.1712,1123332.3915
2005-11-17 10:50:00,16.62,16.64,16.6,16.61,702514.7955837485,1.1712,1.1727,1.1698,1.1705,702514.7956
2005-11-17 10:55:00,16.61,16.64,16.6,16.61,1043835.022220379,1.1705,1.1727,1.1698,1.1705,1043835.0222
2005-11-17 11:00:00,16.61,16.69,16.61,16.66,1454283.396023922,1.1705,1.1762,1.1705,1.1741,1454283.396
2005-11-17 11:05:00,16.66,16.69,16.64,16.67,1402437.2856487376,1.1741,1.1762,1.1727,1.1748,1402437.2856
2005-11-17 11:10:00,16.67,16.68,16.67,16.67,629930.2410584902,1.1748,1.1755,1.1748,1.1748,629930.2411
2005-11-17 11:15:00,16.67,16.67,16.65,16.65,1100001.6417934955,1.1748,1.1748,1.1734,1.1734,1100001.6418
2005-11-17 11:20:00,16.65,16.66,16.65,16.66,953536.3799835996,1.1734,1.1741,1.1734,1.1741,953536.38
2005-11-17 11:25:00,16.66,16.69,16.66,16.69,1913121.472844304,1.1741,1.1762,1.1741,1.1762,1913121.4728
2005-11-17 11:30:00,16.69,16.75,16.69,16.72,1678085.7724768014,1.1762,1.1804,1.1762,1.1783,1678085.7725
2005-11-17 11:35:00,16.72,16.74,16.71,16.71,1260724.583956567,1.1783,1.1797,1.1776,1.1776,1260724.584
2005-11-17 11:40:00,16.71,16.73,16.71,16.72,677023.7913159494,1.1776,1.179,1.1776,1.1783,677023.7913
2005-11-17 11:45:00,16.72,16.73,16.7,16.7,715044.2722577513,1.1783,1.179,1.1769,1.1769,715044.2723
2005-11-17 11:50:00,16.7,16.72,16.69,16.7,391870.18425243534,1.1769,1.1783,1.1762,1.1769,391870.1843
2005-11-17 11:55:00,16.71,16.71,16.69,16.69,501611.11787990894,1.1776,1.1776,1.1762,1.1762,501611.1179
2005-11-17 12:00:00,16.69,16.71,16.69,16.69,999333.7774816792,1.1762,1.1776,1.1762,1.1762,999333.7775
2005-11-17 12:05:00,16.69,16.7,16.69,16.7,305027.9493740015,1.1762,1.1769,1.1762,1.1769,305027.9494
2005-11-17 12:10:00,16.69,16.7,16.67,16.69,1383427.045177837,1.1762,1.1769,1.1748,1.1762,1383427.0452
2005-11-17 12:15:00,16.69,16.69,16.66,16.67,315829.2223688316,1.1762,1.1762,1.1741,1.1748,315829.2224
2005-11-17 12:20:00,16.68,16.68,16.67,16.68,167635.75687976286,1.1755,1.1755,1.1748,1.1755,167635.7569
2005-11-17 12:25:00,16.68,16.68,16.66,16.66,405263.7627660246,1.1755,1.1755,1.1741,1.1741,405263.7628
2005-11-17 12:30:00,16.67,16.67,16.64,16.65,397486.84620974696,1.1748,1.1748,1.1727,1.1734,397486.8462
2005-11-17 12:35:00,16.65,16.66,16.64,16.65,409584.2719639567,1.1734,1.1741,1.1727,1.1734,409584.272
2005-11-17 12:40:00,16.65,16.65,16.63,16.64,315397.1714490384,1.1734,1.1734,1.1719,1.1727,315397.1714
2005-11-17 12:45:00,16.64,16.65,16.64,16.64,128751.17409837455,1.1727,1.1734,1.1727,1.1727,128751.1741
2005-11-17 12:50:00,16.64,16.68,16.64,16.67,331383.0554813869,1.1727,1.1755,1.1727,1.1748,331383.0555
2005-11-17 12:55:00,16.66,16.68,16.66,16.68,256638.24635716272,1.1741,1.1755,1.1741,1.1755,256638.2464
2005-11-17 13:00:00,16.68,16.69,16.66,16.66,237195.95496646856,1.1755,1.1762,1.1741,1.1741,237195.955
2005-11-17 13:05:00,16.67,16.68,16.66,16.66,237628.00588626176,1.1748,1.1755,1.1741,1.1741,237628.0059
2005-11-17 13:10:00,16.66,16.66,16.65,16.66,168067.80779955606,1.1741,1.1741,1.1734,1.1741,168067.8078
2005-11-17 13:15:00,16.66,16.66,16.65,16.66,98075.55879305712,1.1741,1.1741,1.1734,1.1741,98075.5588
2005-11-17 13:20:00,16.66,16.67,16.66,16.67,173252.41883707448,1.1741,1.1748,1.1741,1.1748,173252.4188
2005-11-17 13:25:00,16.65,16.67,16.65,16.66,281265.1487853753,1.1734,1.1748,1.1734,1.1741,281265.1488
2005-11-17 13:30:00,16.66,16.68,16.66,16.67,226394.6819716385,1.1741,1.1755,1.1741,1.1748,226394.682
2005-11-17 13:35:00,16.67,16.67,16.66,16.66,1334605.2912412048,1.1748,1.1748,1.1741,1.1741,1334605.2912
2005-11-17 13:40:00,16.66,16.66,16.65,16.65,252317.7371592307,1.1741,1.1741,1.1734,1.1734,252317.7372
2005-11-17 13:45:00,16.65,16.66,16.65,16.65,279104.8941864093,1.1734,1.1741,1.1734,1.1734,279104.8942
2005-11-17 13:50:00,16.65,16.66,16.64,16.65,344776.6339949762,1.1734,1.1741,1.1727,1.1734,344776.634
2005-11-17 13:55:00,16.65,16.66,16.65,16.66,307620.2548927607,1.1734,1.1741,1.1734,1.1741,307620.2549
2005-11-17 14:00:00,16.66,16.66,16.64,16.65,289906.16718123935,1.1741,1.1741,1.1727,1.1734,289906.1672
2005-11-17 14:05:00,16.65,16.66,16.62,16.62,353417.65239084023,1.1734,1.1741,1.1712,1.1712,353417.6524
2005-11-17 14:10:00,16.62,16.66,16.62,16.65,547408.5153779885,1.1712,1.1741,1.1712,1.1734,547408.5154
2005-11-17 14:15:00,16.65,16.65,16.63,16.63,467479.09521624586,1.1734,1.1734,1.1719,1.1719,467479.0952
2005-11-17 14:20:00,16.63,16.66,16.63,16.64,386253.52229512366,1.1719,1.1741,1.1719,1.1727,386253.5223
2005-11-17 14:25:00,16.64,16.66,16.64,16.65,342184.32847621694,1.1727,1.1741,1.1727,1.1734,342184.3285
2005-11-17 14:30:00,16.65,16.66,16.64,16.65,395758.6425305742,1.1734,1.1741,1.1727,1.1734,395758.6425
2005-11-17 14:35:00,16.65,16.65,16.64,16.65,245404.92244253945,1.1734,1.1734,1.1727,1.1734,245404.9224
2005-11-17 14:40:00,16.65,16.65,16.65,16.65,273056.18130930443,1.1734,1.1734,1.1734,1.1734,273056.1813
2005-11-17 14:45:00,16.65,16.65,16.63,16.64,295954.8800583442,1.1734,1.1734,1.1719,1.1727,295954.8801
2005-11-17 14:50:00,16.64,16.64,16.62,16.62,583268.7417208244,1.1727,1.1727,1.1712,1.1712,583268.7417
2005-11-17 14:55:00,16.62,16.62,16.6,16.61,588453.3527583427,1.1712,1.1712,1.1698,1.1705,588453.3528
2005-11-17 15:00:00,16.6,16.61,16.6,16.61,398350.94804933335,1.1698,1.1705,1.1698,1.1705,398350.948
2005-11-17 15:05:00,16.61,16.62,16.6,16.61,463158.5860183138,1.1705,1.1712,1.1698,1.1705,463158.586
2005-11-17 15:10:00,16.6,16.63,16.6,16.63,413040.6793223023,1.1698,1.1719,1.1698,1.1719,413040.6793
2005-11-17 15:15:00,16.63,16.66,16.62,16.65,572467.4687259942,1.1719,1.1741,1.1712,1.1734,572467.4687
2005-11-17 15:20:00,16.65,16.67,16.63,16.65,864533.8905061997,1.1734,1.1748,1.1719,1.1734,864533.8905
2005-11-17 15:25:00,16.65,16.66,16.63,16.63,657149.4490054621,1.1734,1.1741,1.1719,1.1719,657149.449
2005-11-17 15:30:00,16.63,16.64,16.61,16.61,666654.5692409126,1.1719,1.1727,1.1705,1.1705,666654.5692
2005-11-17 15:35:00,16.61,16.62,16.6,16.61,961745.3474596704,1.1705,1.1712,1.1698,1.1705,961745.3475
2005-11-17 15:40:00,16.61,16.61,16.6,16.61,827377.5114039842,1.1705,1.1705,1.1698,1.1705,827377.5114
2005-11-17 15:45:00,16.61,16.61,16.59,16.6,1027849.1381880305,1.1705,1.1705,1.1691,1.1698,1027849.1382
2005-11-17 15:50:00,16.6,16.62,16.59,16.61,1862571.5152284992,1.1698,1.1712,1.1691,1.1705,1862571.5152
2005-11-17 15:55:00,16.61,16.64,16.61,16.63,1427928.2899165363,1.1705,1.1727,1.1705,1.1719,1427928.2899
2005-11-18 09:30:00,16.72,16.72,16.57,16.62,6961636.470627883,1.1783,1.1783,1.1677,1.1712,6961636.4706
2005-11-18 09:35:00,16.62,16.62,16.55,16.56,1465516.7199385453,1.1712,1.1712,1.1663,1.167,1465516.7199
2005-11-18 09:40:00,16.55,16.56,16.5,16.53,1100865.743633082,1.1663,1.167,1.1628,1.1649,1100865.7436
2005-11-18 09:45:00,16.53,16.6,16.52,16.6,997173.522882713,1.1649,1.1698,1.1642,1.1698,997173.5229
2005-11-18 09:50:00,16.59,16.6,16.56,16.56,779419.8593069386,1.1691,1.1698,1.167,1.167,779419.8593
2005-11-18 09:55:00,16.55,16.57,16.54,16.56,255342.0935977831,1.1663,1.1677,1.1656,1.167,255342.0936
2005-11-18 10:00:00,16.56,16.6,16.55,16.6,515868.7982330847,1.167,1.1698,1.1663,1.1698,515868.7982
2005-11-18 10:05:00,16.6,16.63,16.6,16.61,908603.0843251063,1.1698,1.1719,1.1698,1.1705,908603.0843
2005-11-18 10:10:00,16.61,16.61,16.58,16.58,455813.7203818294,1.1705,1.1705,1.1684,1.1684,455813.7204
2005-11-18 10:15:00,16.58,16.58,16.53,16.53,823489.0531258454,1.1684,1.1684,1.1649,1.1649,823489.0531
2005-11-18 10:20:00,16.52,16.53,16.46,16.5,931933.8339939392,1.1642,1.1649,1.16,1.1628,931933.834
2005-11-18 10:25:00,16.5,16.5,16.44,16.45,1139750.32641447,1.1628,1.1628,1.1586,1.1593,1139750.3264
2005-11-18 10:30:00,16.45,16.48,16.45,16.48,701650.693744162,1.1593,1.1614,1.1593,1.1614,701650.6937
2005-11-18 10:35:00,16.48,16.48,16.44,16.44,1276710.4679889155,1.1614,1.1614,1.1586,1.1586,1276710.468
2005-11-18 10:40:00,16.45,16.46,16.44,16.45,1219247.6956564195,1.1593,1.16,1.1586,1.1593,1219247.6957
2005-11-18 10:45:00,16.45,16.45,16.39,16.4,1562296.1259722228,1.1593,1.1593,1.155,1.1557,1562296.126
2005-11-18 10:50:00,16.4,16.42,16.37,16.38,942303.0560689762,1.1557,1.1571,1.1536,1.1543,942303.0561
2005-11-18 10:55:00,16.38,16.39,16.26,16.3,1726475.4754936402,1.1543,1.155,1.1459,1.1487,1726475.4755
2005-11-18 11:00:00,16.29,16.33,16.26,16.26,1961943.226780936,1.148,1.1508,1.1459,1.1459,1961943.2268
2005-11-18 11:05:00,16.26,16.35,16.25,16.31,1607229.421630716,1.1459,1.1522,1.1452,1.1494,1607229.4216
2005-11-18 11:10:00,16.31,16.39,16.31,16.37,1309978.3888129925,1.1494,1.155,1.1494,1.1536,1309978.3888
2005-11-18 11:15:00,16.37,16.41,16.36,16.38,884408.232816687,1.1536,1.1564,1.1529,1.1543,884408.2328
2005-11-18 11:20:00,16.39,16.39,16.35,16.35,548272.6172175749,1.155,1.155,1.1522,1.1522,548272.6172
2005-11-18 11:25:00,16.36,16.37,16.32,16.32,1049883.7350974835,1.1529,1.1536,1.1501,1.1501,1049883.7351
2005-11-18 11:30:00,16.32,16.34,16.32,16.33,580244.3852822719,1.1501,1.1515,1.1501,1.1508,580244.3853
2005-11-18 11:35:00,16.34,16.34,16.31,16.32,572899.5196457874,1.1515,1.1515,1.1494,1.1501,572899.5196
2005-11-18 11:40:00,16.32,16.35,16.31,16.35,571603.3668864078,1.1501,1.1522,1.1494,1.1522,571603.3669
2005-11-18 11:45:00,16.35,16.38,16.35,16.37,275216.4359082705,1.1522,1.1543,1.1522,1.1536,275216.4359
2005-11-18 11:50:00,16.37,16.37,16.34,16.36,227690.83473101808,1.1536,1.1536,1.1515,1.1529,227690.8347
2005-11-18 11:55:00,16.36,16.36,16.34,16.34,232875.44576853653,1.1529,1.1529,1.1515,1.1515,232875.4458
2005-11-18 12:00:00,16.34,16.34,16.32,16.32,304595.8984542083,1.1515,1.1515,1.1501,1.1501,304595.8985
2005-11-18 12:05:00,16.32,16.33,16.32,16.33,416065.0357608547,1.1501,1.1508,1.1501,1.1508,416065.0358
2005-11-18 12:10:00,16.33,16.35,16.33,16.35,194854.96482673465,1.1508,1.1522,1.1508,1.1522,194854.9648
2005-11-18 12:15:00,16.35,16.38,16.35,16.38,309348.4585719335,1.1522,1.1543,1.1522,1.1543,309348.4586
2005-11-18 12:20:00,16.38,16.41,16.38,16.41,433347.0725525828,1.1543,1.1564,1.1543,1.1564,433347.0726
2005-11-18 12:25:00,16.41,16.42,16.36,16.36,674431.4857971902,1.1564,1.1571,1.1529,1.1529,674431.4858
2005-11-18 12:30:00,16.36,16.38,16.34,16.36,404831.7118462314,1.1529,1.1543,1.1515,1.1529,404831.7118
2005-11-18 12:35:00,16.34,16.37,16.34,16.36,353417.65239084023,1.1515,1.1536,1.1515,1.1529,353417.6524
2005-11-18 12:40:00,16.36,16.37,16.36,16.36,290338.21810103254,1.1529,1.1536,1.1529,1.1529,290338.2181
2005-11-18 12:45:00,16.36,16.43,16.36,16.4,479576.5209704556,1.1529,1.1579,1.1529,1.1557,479576.521
2005-11-18 12:50:00,16.4,16.41,16.39,16.4,303731.7966146219,1.1557,1.1564,1.155,1.1557,303731.7966
2005-11-18 12:55:00,16.39,16.41,16.39,16.39,392734.28609202174,1.155,1.1564,1.155,1.155,392734.2861
2005-11-18 13:00:00,16.39,16.41,16.39,16.41,371563.7910221548,1.155,1.1564,1.155,1.1564,371563.791
2005-11-18 13:05:00,16.41,16.45,16.41,16.43,646348.1760106321,1.1564,1.1593,1.1564,1.1579,646348.176
2005-11-18 13:10:00,16.43,16.45,16.43,16.43,451493.2111838974,1.1579,1.1593,1.1579,1.1579,451493.2112
2005-11-18 13:15:00,16.43,16.45,16.42,16.44,282129.2506249617,1.1579,1.1593,1.1571,1.1586,282129.2506
2005-11-18 13:20:00,16.44,16.44,16.42,16.43,236331.85312688217,1.1586,1.1586,1.1571,1.1579,236331.8531
2005-11-18 13:25:00,16.43,16.43,16.41,16.41,213865.2052976356,1.1579,1.1579,1.1564,1.1564,213865.2053
2005-11-18 13:30:00,16.41,16.43,16.41,16.41,205656.23782156472,1.1564,1.1579,1.1564,1.1564,205656.2378
2005-11-18 13:35:00,16.41,16.45,16.41,16.44,374156.096540914,1.1564,1.1593,1.1564,1.1586,374156.0965
2005-11-18 13:40:00,16.44,16.46,16.43,16.46,288610.01442185976,1.1586,1.16,1.1579,1.16,288610.0144
2005-11-18 13:45:00,16.47,16.47,16.43,16.46,201335.7286236327,1.1607,1.1607,1.1579,1.16,201335.7286
2005-11-18 13:50:00,16.46,16.48,16.46,16.48,133503.7342160998,1.16,1.1614,1.16,1.1614,133503.7342
2005-11-18 13:55:00,16.48,16.48,16.46,16.47,252749.78807902389,1.1614,1.1614,1.16,1.1607,252749.7881
2005-11-18 14:00:00,16.47,16.48,16.47,16.48,374156.096540914,1.1607,1.1614,1.1607,1.1614,374156.0965
2005-11-18 14:05:00,16.48,16.49,16.47,16.49,474391.9099329371,1.1614,1.1621,1.1607,1.1621,474391.9099
2005-11-18 14:10:00,16.49,16.5,16.48,16.49,266143.3665926132,1.1621,1.1628,1.1614,1.1621,266143.3666
2005-11-18 14:15:00,16.49,16.51,16.47,16.47,320149.7315667636,1.1621,1.1635,1.1607,1.1607,320149.7316
2005-11-18 14:20:00,16.47,16.48,16.46,16.46,1171722.0944791671,1.1607,1.1614,1.16,1.16,1171722.0945
2005-11-18 14:25:00,16.46,16.46,16.22,16.46,311940.76409069274,1.16,1.16,1.1431,1.16,311940.7641
2005-11-18 14:30:00,16.46,16.46,16.45,16.46,259230.551875922,1.16,1.16,1.1593,1.16,259230.5519
2005-11-18 14:35:00,16.46,16.48,16.46,16.47,321445.8843261432,1.16,1.1614,1.16,1.1607,321445.8843
2005-11-18 14:40:00,16.47,16.47,16.42,16.42,597526.422074,1.1607,1.1607,1.1571,1.1571,597526.4221
2005-11-18 14:45:00,16.42,16.45,16.42,16.45,503339.3215590817,1.1571,1.1593,1.1571,1.1593,503339.3216
2005-11-18 14:50:00,16.45,16.45,16.43,16.44,267439.5193519928,1.1593,1.1593,1.1579,1.1586,267439.5194
2005-11-18 14:55:00,16.44,16.44,16.41,16.42,406991.9664451974,1.1586,1.1586,1.1564,1.1571,406991.9664
2005-11-18 15:00:00,16.41,16.42,16.41,16.42,232875.44576853653,1.1564,1.1571,1.1564,1.1571,232875.4458
2005-11-18 15:05:00,16.42,16.42,16.4,16.4,497722.6596017701,1.1571,1.1571,1.1557,1.1557,497722.6596
2005-11-18 15:10:00,16.4,16.42,16.4,16.42,534879.0387039856,1.1557,1.1571,1.1557,1.1571,534879.0387
2005-11-18 15:15:00,16.42,16.42,16.41,16.41,397918.89712954016,1.1571,1.1571,1.1564,1.1564,397918.8971
2005-11-18 15:20:00,16.42,16.42,16.4,16.4,446740.6510661721,1.1571,1.1571,1.1557,1.1557,446740.6511
2005-11-18 15:25:00,16.4,16.4,16.39,16.4,436371.42899113527,1.1557,1.1557,1.155,1.1557,436371.429
2005-11-18 15:30:00,16.4,16.42,16.4,16.42,362490.7217064975,1.1557,1.1571,1.1557,1.1571,362490.7217
2005-11-18 15:35:00,16.41,16.43,16.41,16.43,627337.935539731,1.1564,1.1579,1.1564,1.1579,627337.9355
2005-11-18 15:40:00,16.43,16.48,16.43,16.48,883544.1309771006,1.1579,1.1614,1.1579,1.1614,883544.131
2005-11-18 15:45:00,16.47,16.49,16.47,16.48,1300905.319497335,1.1607,1.1621,1.1607,1.1614,1300905.3195
2005-11-18 15:50:00,16.48,16.48,16.47,16.47,1254243.820159669,1.1614,1.1614,1.1607,1.1607,1254243.8202
2005-11-18 15:55:00,16.47,16.48,16.47,16.48,1765360.0582750284,1.1607,1.1614,1.1607,1.1614,1765360.0583
2005-11-21 09:30:00,16.48,16.6,16.48,16.6,1326828.374684927,1.1614,1.1698,1.1614,1.1698,1326828.3747
2005-11-21 09:35:00,16.59,16.6,16.56,16.59,628202.0373793175,1.1691,1.1698,1.167,1.1691,628202.0374
2005-11-21 09:40:00,16.59,16.6,16.56,16.57,403967.610006645,1.1691,1.1698,1.167,1.1677,403967.61
2005-11-21 09:45:00,16.57,16.57,16.55,16.56,442420.1418682401,1.1677,1.1677,1.1663,1.167,442420.1419
2005-11-21 09:50:00,16.56,16.57,16.51,16.53,284721.5561437209,1.167,1.1677,1.1635,1.1649,284721.5561
2005-11-21 09:55:00,16.53,16.53,16.53,16.53,214297.2562174288,1.1649,1.1649,1.1649,1.1649,214297.2562
2005-11-21 10:00:00,16.53,16.61,16.53,16.55,399215.04988891975,1.1649,1.1705,1.1649,1.1663,399215.0499
2005-11-21 10:05:00,16.55,16.6,16.54,16.57,1841833.0710784253,1.1663,1.1698,1.1656,1.1677,1841833.0711
2005-11-21 10:10:00,16.57,16.57,16.54,16.56,252749.78807902389,1.1677,1.1677,1.1656,1.167,252749.7881
2005-11-21 10:15:00,16.56,16.6,16.56,16.6,279104.8941864093,1.167,1.1698,1.167,1.1698,279104.8942
2005-11-21 10:20:00,16.6,16.62,16.59,16.61,373724.0456211208,1.1698,1.1712,1.1691,1.1705,373724.0456
2005-11-21 10:25:00,16.61,16.62,16.6,16.62,332679.2082407665,1.1705,1.1712,1.1698,1.1712,332679.2082
2005-11-21 10:30:00,16.62,16.64,16.61,16.64,351257.39779187425,1.1712,1.1727,1.1705,1.1727,351257.3978
2005-11-21 10:35:00,16.65,16.65,16.63,16.64,375452.2493002936,1.1734,1.1734,1.1719,1.1727,375452.2493
2005-11-21 10:40:00,16.64,16.64,16.63,16.63,162883.1967620376,1.1727,1.1727,1.1719,1.1719,162883.1968
2005-11-21 10:45:00,16.64,16.66,16.63,16.66,298547.1855771034,1.1727,1.1741,1.1719,1.1741,298547.1856
2005-11-21 10:50:00,16.66,16.66,16.63,16.65,192262.65930797544,1.1741,1.1741,1.1719,1.1734,192262.6593
2005-11-21 10:55:00,16.65,16.66,16.63,16.63,276944.63958744326,1.1734,1.1741,1.1719,1.1719,276944.6396
2005-11-21 11:00:00,16.63,16.64,16.63,16.63,288177.96350206656,1.1719,1.1727,1.1719,1.1719,288177.9635
2005-11-21 11:05:00,16.63,16.64,16.62,16.63,235899.80220708897,1.1719,1.1727,1.1712,1.1719,235899.8022
2005-11-21 11:10:00,16.63,16.63,16.62,16.63,185781.8955110774,1.1719,1.1719,1.1712,1.1719,185781.8955
2005-11-21 11:15:00,16.63,16.64,16.61,16.61,335271.5137595257,1.1719,1.1727,1.1705,1.1705,335271.5138
2005-11-21 11:20:00,16.6,16.62,16.59,16.61,221642.12185391324,1.1698,1.1712,1.1691,1.1705,221642.1219
2005-11-21 11:25:00,16.61,16.63,16.61,16.61,128751.17409837455,1.1705,1.1719,1.1705,1.1705,128751.1741
2005-11-21 11:30:00,16.61,16.63,16.61,16.63,196151.11758611427,1.1705,1.1719,1.1705,1.1719,196151.1176
2005-11-21 11:35:00,16.63,16.64,16.63,16.63,254045.9408384035,1.1719,1.1727,1.1719,1.1719,254045.9408
2005-11-21 11:40:00,16.63,16.66,16.63,16.66,248861.32980088505,1.1719,1.1741,1.1719,1.1741,248861.3298
2005-11-21 11:45:00,16.66,16.66,16.65,16.65,262254.90831447433,1.1741,1.1741,1.1734,1.1734,262254.9083
2005-11-21 11:50:00,16.65,16.68,16.65,16.67,686528.9115514,1.1734,1.1755,1.1734,1.1748,686528.9116
2005-11-21 11:55:00,16.67,16.69,16.67,16.68,553889.2791748865,1.1748,1.1762,1.1748,1.1755,553889.2792
2005-11-21 12:00:00,16.68,16.69,16.66,16.66,297683.083737517,1.1755,1.1762,1.1741,1.1741,297683.0837
2005-11-21 12:05:00,16.66,16.68,16.66,16.66,219913.91817474045,1.1741,1.1755,1.1741,1.1741,219913.9182
2005-11-21 12:10:00,16.66,16.66,16.65,16.65,187510.09919025016,1.1741,1.1741,1.1734,1.1734,187510.0992
2005-11-21 12:15:00,16.65,16.68,16.65,16.67,714180.1704181649,1.1734,1.1755,1.1734,1.1748,714180.1704
2005-11-21 12:20:00,16.67,16.68,16.63,16.63,242812.6169237802,1.1748,1.1755,1.1719,1.1719,242812.6169
2005-11-21 12:25:00,16.64,16.64,16.62,16.63,346936.88859394216,1.1727,1.1727,1.1712,1.1719,346936.8886
2005-11-21 12:30:00,16.62,16.63,16.61,16.62,167203.70595996964,1.1712,1.1719,1.1705,1.1712,167203.706
2005-11-21 12:35:00,16.62,16.63,16.62,16.63,69992.24900649893,1.1712,1.1719,1.1712,1.1719,69992.249
2005-11-21 12:40:00,16.62,16.65,16.62,16.65,172388.3169974881,1.1712,1.1734,1.1712,1.1734,172388.317
2005-11-21 12:45:00,16.65,16.65,16.63,16.63,85546.08211905423,1.1734,1.1734,1.1719,1.1719,85546.0821
2005-11-21 12:50:00,16.63,16.64,16.62,16.64,94187.1005149183,1.1719,1.1727,1.1712,1.1727,94187.1005
2005-11-21 12:55:00,16.64,16.65,16.64,16.65,82953.77660029502,1.1727,1.1734,1.1727,1.1734,82953.7766
2005-11-21 13:00:00,16.65,16.66,16.64,16.64,438099.63267030806,1.1734,1.1741,1.1727,1.1727,438099.6327
2005-11-21 13:05:00,16.65,16.66,16.65,16.66,168931.90963914245,1.1734,1.1741,1.1734,1.1741,168931.9096
2005-11-21 13:10:00,16.65,16.67,16.65,16.67,60487.12877104845,1.1734,1.1748,1.1734,1.1748,60487.1288
2005-11-21 13:15:00,16.67,16.67,16.66,16.67,106716.5771889212,1.1748,1.1748,1.1741,1.1748,106716.5772
2005-11-21 13:20:00,16.67,16.67,16.65,16.66,92458.89683574549,1.1748,1.1748,1.1734,1.1741,92458.8968
2005-11-21 13:25:00,16.65,16.66,16.65,16.66,1415398.8132425337,1.1734,1.1741,1.1734,1.1741,1415398.8132
2005-11-21 13:30:00,16.66,16.66,16.64,16.65,211272.8997788764,1.1741,1.1741,1.1727,1.1734,211272.8998
2005-11-21 13:35:00,16.65,16.66,16.64,16.65,197447.27034549383,1.1734,1.1741,1.1727,1.1734,197447.2703
2005-11-21 13:40:00,16.65,16.66,16.64,16.65,191398.55746838904,1.1734,1.1741,1.1727,1.1734,191398.5575
2005-11-21 13:45:00,16.64,16.65,16.62,16.64,174116.5206766609,1.1727,1.1734,1.1712,1.1727,174116.5207
2005-11-21 13:50:00,16.63,16.65,16.63,16.64,117517.85018375127,1.1719,1.1734,1.1719,1.1727,117517.8502
2005-11-21 13:55:00,16.63,16.64,16.62,16.62,363354.823546084,1.1719,1.1727,1.1712,1.1712,363354.8235
2005-11-21 14:00:00,16.62,16.62,16.57,16.58,373291.9947013276,1.1712,1.1712,1.1677,1.1684,373291.9947
2005-11-21 14:05:00,16.58,16.6,16.57,16.59,434211.1743921692,1.1684,1.1698,1.1677,1.1691,434211.1744
2005-11-21 14:10:00,16.6,16.6,16.58,16.59,268735.6721113724,1.1698,1.1698,1.1684,1.1691,268735.6721
2005-11-21 14:15:00,16.59,16.6,16.59,16.6,166339.60412038324,1.1691,1.1698,1.1691,1.1698,166339.6041
2005-11-21 14:20:00,16.61,16.61,16.6,16.6,148193.4654890687,1.1705,1.1705,1.1698,1.1698,148193.4655
2005-11-21 14:25:00,16.6,16.61,16.6,16.6,250589.53348005787,1.1698,1.1705,1.1698,1.1698,250589.5335
2005-11-21 14:30:00,16.6,16.61,16.58,16.59,116221.69742437168,1.1698,1.1705,1.1684,1.1691,116221.6974
2005-11-21 14:35:00,16.59,16.61,16.58,16.58,223802.37645287928,1.1691,1.1705,1.1684,1.1684,223802.3765
2005-11-21 14:40:00,16.58,16.59,16.58,16.58,336135.6155991121,1.1684,1.1691,1.1684,1.1684,336135.6156
2005-11-21 14:45:00,16.59,16.59,16.56,16.57,398350.94804933335,1.1691,1.1691,1.167,1.1677,398350.948
2005-11-21 14:50:00,16.57,16.57,16.53,16.54,502043.1687997021,1.1677,1.1677,1.1649,1.1656,502043.1688
2005-11-21 14:55:00,16.53,16.54,16.52,16.52,494266.2522434245,1.1649,1.1656,1.1642,1.1642,494266.2522
2005-11-21 15:00:00,16.52,16.53,16.5,16.53,575491.8251645467,1.1642,1.1649,1.1628,1.1649,575491.8252
2005-11-21 15:05:00,16.53,16.53,16.52,16.53,789357.0304621822,1.1649,1.1649,1.1642,1.1649,789357.0305
2005-11-21 15:10:00,16.53,16.54,16.52,16.52,264847.2138332336,1.1649,1.1656,1.1642,1.1642,264847.2138
2005-11-21 15:15:00,16.53,16.53,16.51,16.52,185349.84459128417,1.1649,1.1649,1.1635,1.1642,185349.8446
2005-11-21 15:20:00,16.52,16.53,16.51,16.52,1685862.689033079,1.1642,1.1649,1.1635,1.1642,1685862.689
2005-11-21 15:25:00,16.52,16.53,16.52,16.53,496858.5577621837,1.1642,1.1649,1.1642,1.1649,496858.5578
2005-11-21 15:30:00,16.53,16.54,16.52,16.54,477416.2663714896,1.1649,1.1656,1.1642,1.1656,477416.2664
2005-11-21 15:35:00,16.54,16.58,16.54,16.58,842499.2935967463,1.1656,1.1684,1.1656,1.1684,842499.2936
2005-11-21 15:40:00,16.58,16.62,16.58,16.61,508091.881676807,1.1684,1.1712,1.1684,1.1705,508091.8817
2005-11-21 15:45:00,16.61,16.63,16.61,16.61,617832.8153042806,1.1705,1.1719,1.1705,1.1705,617832.8153
2005-11-21 15:50:00,16.61,16.62,16.61,16.61,654989.1944064961,1.1705,1.1712,1.1705,1.1705,654989.1944
2005-11-21 15:55:00,16.61,16.61,16.57,16.57,1098705.4890341158,1.1705,1.1705,1.1677,1.1677,1098705.489
2005-11-22 09:30:00,16.58,16.69,16.46,16.69,965633.8057378092,1.1684,1.1762,1.16,1.1762,965633.8057
2005-11-22 09:35:00,16.66,16.69,16.64,16.64,659741.7545242213,1.1741,1.1762,1.1727,1.1727,659741.7545
2005-11-22 09:40:00,16.66,16.66,16.64,16.65,671407.1293586378,1.1741,1.1741,1.1727,1.1734,671407.1294
2005-11-22 09:45:00,16.65,16.7,16.65,16.7,442420.1418682401,1.1734,1.1769,1.1734,1.1769,442420.1419
2005-11-22 09:50:00,16.7,16.71,16.67,16.69,503771.372478875,1.1769,1.1776,1.1748,1.1762,503771.3725
2005-11-22 09:55:00,16.69,16.71,16.67,16.71,441556.0400286537,1.1762,1.1776,1.1748,1.1776,441556.04
2005-11-22 10:00:00,16.71,16.79,16.7,16.77,775963.451948593,1.1776,1.1832,1.1769,1.1818,775963.4519
2005-11-22 10:05:00,16.77,16.83,16.77,16.8,1094817.030755977,1.1818,1.186,1.1818,1.1839,1094817.0308
2005-11-22 10:10:00,16.8,16.8,16.76,16.78,577220.0288437195,1.1839,1.1839,1.1811,1.1825,577220.0288
2005-11-22 10:15:00,16.78,16.78,16.76,16.78,607463.5932292438,1.1825,1.1825,1.1811,1.1825,607463.5932
2005-11-22 10:20:00,16.78,16.78,16.76,16.78,425138.105076512,1.1825,1.1825,1.1811,1.1825,425138.1051
2005-11-22 10:25:00,16.78,16.82,16.78,16.82,374588.1474607072,1.1825,1.1853,1.1825,1.1853,374588.1475
2005-11-22 10:30:00,16.82,16.82,16.79,16.79,302867.69477503543,1.1853,1.1853,1.1832,1.1832,302867.6948
2005-11-22 10:35:00,16.79,16.79,16.77,16.78,267439.5193519928,1.1832,1.1832,1.1818,1.1825,267439.5194
2005-11-22 10:40:00,16.78,16.79,16.76,16.79,297251.0328177238,1.1825,1.1832,1.1811,1.1832,297251.0328
2005-11-22 10:45:00,16.79,16.8,16.78,16.78,321445.8843261432,1.1832,1.1839,1.1825,1.1825,321445.8843
2005-11-22 10:50:00,16.79,16.81,16.78,16.81,220778.02001432684,1.1832,1.1846,1.1825,1.1846,220778.02
2005-11-22 10:55:00,16.81,16.81,16.78,16.78,365083.0272252567,1.1846,1.1846,1.1825,1.1825,365083.0272
2005-11-22 11:00:00,16.78,16.82,16.78,16.81,248861.32980088505,1.1825,1.1853,1.1825,1.1846,248861.3298
2005-11-22 11:05:00,16.81,16.82,16.81,16.82,282561.3015447549,1.1846,1.1853,1.1846,1.1853,282561.3015
2005-11-22 11:10:00,16.82,16.86,16.82,16.85,470071.4007350051,1.1853,1.1882,1.1853,1.1875,470071.4007
2005-11-22 11:15:00,16.85,16.87,16.84,16.87,302867.69477503543,1.1875,1.1889,1.1867,1.1889,302867.6948
2005-11-22 11:20:00,16.87,16.91,16.87,16.91,555617.4828540593,1.1889,1.1917,1.1889,1.1917,555617.4829
2005-11-22 11:25:00,16.91,16.91,16.77,16.88,796701.8960986667,1.1917,1.1917,1.1818,1.1896,796701.8961
2005-11-22 11:30:00,16.88,16.88,16.85,16.85,489513.6921256993,1.1896,1.1896,1.1875,1.1875,489513.6921
2005-11-22 11:35:00,16.85,16.86,16.84,16.85,200039.5758642531,1.1875,1.1882,1.1867,1.1875,200039.5759
2005-11-22 11:40:00,16.85,16.86,16.82,16.82,268303.6211915792,1.1875,1.1882,1.1853,1.1853,268303.6212
2005-11-22 11:45:00,16.82,16.83,16.82,16.82,255774.1445175763,1.1853,1.186,1.1853,1.1853,255774.1445
2005-11-22 11:50:00,16.82,16.84,16.82,16.83,204360.0850621852,1.1853,1.1867,1.1853,1.186,204360.0851
2005-11-22 11:55:00,16.83,16.83,16.82,16.82,136528.09065465222,1.186,1.186,1.1853,1.1853,136528.0907
2005-11-22 12:00:00,16.82,16.82,16.8,16.81,346504.83767414896,1.1853,1.1853,1.1839,1.1846,346504.8377
2005-11-22 12:05:00,16.81,16.81,16.79,16.8,362922.7726262907,1.1846,1.1846,1.1832,1.1839,362922.7726
2005-11-22 12:10:00,16.8,16.82,16.79,16.81,261390.806474888,1.1839,1.1853,1.1832,1.1846,261390.8065
2005-11-22 12:15:00,16.81,16.82,16.8,16.81,523645.7147893623,1.1846,1.1853,1.1839,1.1846,523645.7148
2005-11-22 12:20:00,16.81,16.82,16.81,16.82,130479.37777754736,1.1846,1.1853,1.1846,1.1853,130479.3778
2005-11-22 12:25:00,16.82,16.83,16.82,16.83,209544.69609970355,1.1853,1.186,1.1853,1.186,209544.6961
2005-11-22 12:30:00,16.82,16.83,16.82,16.83,98075.55879305712,1.1853,1.186,1.1853,1.186,98075.5588
2005-11-22 12:35:00,16.83,16.83,16.82,16.82,57030.72141270283,1.186,1.186,1.1853,1.1853,57030.7214
2005-11-22 12:40:00,16.83,16.83,16.8,16.8,155106.28020575995,1.186,1.186,1.1839,1.1839,155106.2802
2005-11-22 12:45:00,16.8,16.82,16.8,16.82,164611.40044121043,1.1839,1.1853,1.1839,1.1853,164611.4004
2005-11-22 12:50:00,16.81,16.82,16.8,16.81,209976.7470194968,1.1846,1.1853,1.1839,1.1846,209976.747
2005-11-22 12:55:00,16.8,16.81,16.8,16.81,142144.75261196386,1.1839,1.1846,1.1839,1.1846,142144.7526
2005-11-22 13:00:00,16.8,16.83,16.8,16.81,304163.8475344151,1.1839,1.186,1.1839,1.1846,304163.8475
2005-11-22 13:05:00,16.81,16.83,16.8,16.81,151649.87284741434,1.1846,1.186,1.1839,1.1846,151649.8728
2005-11-22 13:10:00,16.81,16.83,16.8,16.82,39316.63370118149,1.1846,1.186,1.1839,1.1853,39316.6337
2005-11-22 13:15:00,16.82,16.83,16.81,16.83,92026.84591595228,1.1853,1.186,1.1846,1.186,92026.8459
2005-11-22 13:20:00,16.83,16.83,16.81,16.81,156834.48388493276,1.186,1.186,1.1846,1.1846,156834.4839
2005-11-22 13:25:00,16.81,16.83,16.81,16.83,138688.34525361823,1.1846,1.186,1.1846,1.186,138688.3453
2005-11-22 13:30:00,16.83,16.83,16.81,16.82,110605.03546706002,1.186,1.186,1.1846,1.1853,110605.0355
2005-11-22 13:35:00,16.82,16.82,16.82,16.82,104556.32258995518,1.1853,1.1853,1.1853,1.1853,104556.3226
2005-11-22 13:40:00,16.82,16.83,16.81,16.82,73448.65636484454,1.1853,1.186,1.1846,1.1853,73448.6564
2005-11-22 13:45:00,16.82,16.82,16.81,16.81,85978.13303884745,1.1853,1.1853,1.1846,1.1846,85978.133
2005-11-22 13:50:00,16.81,16.82,16.81,16.82,50117.90669601157,1.1846,1.1853,1.1846,1.1853,50117.9067
2005-11-22 13:55:00,16.82,16.86,16.82,16.85,433347.0725525828,1.1853,1.1882,1.1853,1.1875,433347.0726
2005-11-22 14:00:00,16.85,16.88,16.85,16.87,525805.9693883284,1.1875,1.1896,1.1875,1.1889,525805.9694
2005-11-22 14:05:00,16.87,16.91,16.86,16.9,468343.1970558323,1.1889,1.1917,1.1882,1.191,468343.1971
2005-11-22 14:10:00,16.9,16.93,16.9,16.92,471367.5534943847,1.191,1.1931,1.191,1.1924,471367.5535
2005-11-22 14:15:00,16.92,16.92,16.89,16.9,637275.1066949747,1.1924,1.1924,1.1903,1.191,637275.1067
2005-11-22 14:20:00,16.9,16.91,16.88,16.89,173252.41883707448,1.191,1.1917,1.1896,1.1903,173252.4188
2005-11-22 14:25:00,16.89,16.91,16.89,16.89,120110.1557025105,1.1903,1.1917,1.1903,1.1903,120110.1557
2005-11-22 14:30:00,16.9,16.9,16.88,16.89,140416.54893279105,1.191,1.191,1.1896,1.1903,140416.5489
2005-11-22 14:35:00,16.89,16.9,16.88,16.9,85114.03119926104,1.1903,1.191,1.1896,1.191,85114.0312
2005-11-22 14:40:00,16.89,16.9,16.88,16.88,70424.29992629212,1.1903,1.191,1.1896,1.1896,70424.2999
2005-11-22 14:45:00,16.88,16.92,16.88,16.92,245836.97336233265,1.1896,1.1924,1.1896,1.1924,245836.9734
2005-11-22 14:50:00,16.91,16.92,16.89,16.92,201767.77954342592,1.1917,1.1924,1.1903,1.1924,201767.7795
2005-11-22 14:55:00,16.92,16.94,16.92,16.94,275648.4868280637,1.1924,1.1938,1.1924,1.1938,275648.4868
2005-11-22 15:00:00,16.94,16.97,16.94,16.96,468775.2479756255,1.1938,1.1959,1.1938,1.1952,468775.248
2005-11-22 15:05:00,16.96,16.97,16.95,16.96,294658.7272989646,1.1952,1.1959,1.1945,1.1952,294658.7273
2005-11-22 15:10:00,16.96,16.96,16.95,16.95,465318.8406172799,1.1952,1.1952,1.1945,1.1945,465318.8406
2005-11-22 15:15:00,16.95,16.96,16.94,16.95,581540.5380416515,1.1945,1.1952,1.1938,1.1945,581540.538
2005-11-22 15:20:00,16.94,16.97,16.93,16.94,304163.8475344151,1.1938,1.1959,1.1931,1.1938,304163.8475
2005-11-22 15:25:00,16.94,16.94,16.91,16.92,371995.841941948,1.1938,1.1938,1.1917,1.1924,371995.8419
2005-11-22 15:30:00,16.92,16.94,16.91,16.91,385821.47137533047,1.1924,1.1938,1.1917,1.1917,385821.4714
2005-11-22 15:35:00,16.91,16.91,16.9,16.9,423841.9523171324,1.1917,1.1917,1.191,1.191,423841.9523
2005-11-22 15:40:00,16.9,16.92,16.9,16.91,467479.09521624586,1.191,1.1924,1.191,1.1917,467479.0952
2005-11-22 15:45:00,16.91,16.91,16.89,16.89,386685.57321491686,1.1917,1.1917,1.1903,1.1903,386685.5732
2005-11-22 15:50:00,16.9,16.9,16.87,16.87,825217.2568050182,1.191,1.191,1.1889,1.1889,825217.2568
2005-11-22 15:55:00,16.87,16.91,16.87,16.91,863237.7377468201,1.1889,1.1917,1.1889,1.1917,863237.7377
2005-11-23 09:30:00,17.28,17.28,17.06,17.06,1353183.4807923124,1.2178,1.2178,1.2023,1.2023,1353183.4808
2005-11-23 09:35:00,17.06,17.07,17.02,17.02,529694.4276664671,1.2023,1.203,1.1994,1.1994,529694.4277
2005-11-23 09:40:00,17.03,17.06,17.03,17.04,309348.4585719335,1.2001,1.2023,1.2001,1.2008,309348.4586
2005-11-23 09:45:00,17.04,17.06,17.04,17.04,456245.7713016226,1.2008,1.2023,1.2008,1.2008,456245.7713
2005-11-23 09:50:00,17.04,17.06,17.04,17.06,506363.67799763416,1.2008,1.2023,1.2008,1.2023,506363.678
2005-11-23 09:55:00,17.06,17.07,17.04,17.07,329654.85180221405,1.2023,1.203,1.2008,1.203,329654.8518
2005-11-23 10:00:00,17.07,17.07,17.04,17.04,470071.4007350051,1.203,1.203,1.2008,1.2008,470071.4007
2005-11-23 10:05:00,17.05,17.07,17.04,17.06,454517.5676224498,1.2015,1.203,1.2008,1.2023,454517.5676
2005-11-23 10:10:00,17.05,17.07,17.05,17.07,229419.0384101909,1.2015,1.203,1.2015,1.203,229419.0384
2005-11-23 10:15:00,17.07,17.09,17.06,17.08,376316.35113988,1.203,1.2044,1.2023,1.2037,376316.3511
2005-11-23 10:20:00,17.07,17.07,17.04,17.06,248429.27888109183,1.203,1.203,1.2008,1.2023,248429.2789
2005-11-23 10:25:00,17.06,17.07,17.04,17.04,187078.048270457,1.2023,1.203,1.2008,1.2008,187078.0483
2005-11-23 10:30:00,17.04,17.07,17.04,17.04,237195.95496646856,1.2008,1.203,1.2008,1.2008,237195.955
2005-11-23 10:35:00,17.04,17.05,17.04,17.04,463590.6369381071,1.2008,1.2015,1.2008,1.2008,463590.6369
2005-11-23 10:40:00,17.04,17.07,17.04,17.05,384093.2676961577,1.2008,1.203,1.2008,1.2015,384093.2677
2005-11-23 10:45:00,17.05,17.05,17.03,17.04,438531.68359010125,1.2015,1.2015,1.2001,1.2008,438531.6836
2005-11-23 10:50:00,17.03,17.04,17.03,17.03,508091.881676807,1.2001,1.2008,1.2001,1.2001,508091.8817
2005-11-23 10:55:00,17.03,17.03,17.01,17.03,265711.31567282,1.2001,1.2001,1.1987,1.2001,265711.3157
2005-11-23 11:00:00,17.03,17.03,17.01,17.02,229419.0384101909,1.2001,1.2001,1.1987,1.1994,229419.0384
2005-11-23 11:05:00,17.02,17.02,16.96,16.96,222506.2236934997,1.1994,1.1994,1.1952,1.1952,222506.2237
2005-11-23 11:10:00,16.96,16.97,16.94,16.95,352985.60147104703,1.1952,1.1959,1.1938,1.1945,352985.6015
2005-11-23 11:15:00,16.95,17.0,16.95,16.98,315829.2223688316,1.1945,1.198,1.1945,1.1966,315829.2224
2005-11-23 11:20:00,16.98,16.99,16.98,16.99,162883.1967620376,1.1966,1.1973,1.1966,1.1973,162883.1968
2005-11-23 11:25:00,16.99,17.01,16.98,17.0,198743.42310487348,1.1973,1.1987,1.1966,1.198,198743.4231
2005-11-23 11:30:00,17.0,17.01,17.0,17.01,1159192.6178051643,1.198,1.1987,1.198,1.1987,1159192.6178
2005-11-23 11:35:00,17.01,17.01,17.0,17.01,175412.6734360405,1.1987,1.1987,1.198,1.1987,175412.6734
2005-11-23 11:40:00,17.01,17.02,17.01,17.02,122702.46122126972,1.1987,1.1994,1.1987,1.1994,122702.4612
2005-11-23 11:45:00,17.02,17.02,17.02,17.02,69992.24900649893,1.1994,1.1994,1.1994,1.1994,69992.249
2005-11-23 11:50:00,17.02,17.02,17.01,17.02,269599.7739509588,1.1994,1.1994,1.1987,1.1994,269599.774
2005-11-23 11:55:00,17.02,17.02,17.0,17.0,235035.7003675025,1.1994,1.1994,1.198,1.198,235035.7004
2005-11-23 12:00:00,17.0,17.0,16.98,17.0,200471.6267840463,1.198,1.198,1.1966,1.198,200471.6268
2005-11-23 12:05:00,17.0,17.02,17.0,17.01,262254.90831447433,1.198,1.1994,1.198,1.1987,262254.9083
2005-11-23 12:10:00,17.01,17.01,16.99,16.99,218185.71449556763,1.1987,1.1987,1.1973,1.1973,218185.7145
2005-11-23 12:15:00,16.99,17.0,16.97,16.98,222938.2746132929,1.1973,1.198,1.1959,1.1966,222938.2746
2005-11-23 12:20:00,16.98,16.99,16.97,16.97,410016.32288374985,1.1966,1.1973,1.1959,1.1959,410016.3229
2005-11-23 12:25:00,16.97,16.98,16.97,16.97,163315.2476818308,1.1959,1.1966,1.1959,1.1959,163315.2477
2005-11-23 12:30:00,16.98,16.99,16.97,16.99,229851.08932998413,1.1966,1.1973,1.1959,1.1973,229851.0893
2005-11-23 12:35:00,16.99,17.0,16.97,16.99,164179.34952141723,1.1973,1.198,1.1959,1.1973,164179.3495
2005-11-23 12:40:00,16.98,17.0,16.98,17.0,114925.54466499206,1.1966,1.198,1.1966,1.198,114925.5447
2005-11-23 12:45:00,17.0,17.02,16.99,17.01,196151.11758611427,1.198,1.1994,1.1973,1.1987,196151.1176
2005-11-23 12:50:00,17.01,17.03,17.01,17.02,181893.43723293857,1.1987,1.2001,1.1987,1.1994,181893.4372
2005-11-23 12:55:00,17.02,17.03,17.01,17.01,111037.08638685325,1.1994,1.2001,1.1987,1.1987,111037.0864
2005-11-23 13:00:00,17.01,17.01,17.0,17.0,221210.07093412004,1.1987,1.1987,1.198,1.198,221210.0709
2005-11-23 13:05:00,17.0,17.0,16.98,16.98,174116.5206766609,1.198,1.198,1.1966,1.1966,174116.5207
2005-11-23 13:10:00,16.98,17.0,16.98,17.0,236331.85312688217,1.1966,1.198,1.1966,1.198,236331.8531
2005-11-23 13:15:00,17.0,17.01,16.99,17.01,163747.29860162403,1.198,1.1987,1.1973,1.1987,163747.2986
2005-11-23 13:20:00,17.01,17.01,16.99,16.99,84249.92935967463,1.1987,1.1987,1.1973,1.1973,84249.9294
2005-11-23 13:25:00,16.99,17.0,16.99,16.99,112765.29006602603,1.1973,1.198,1.1973,1.1973,112765.2901
2005-11-23 13:30:00,16.99,17.01,16.99,17.01,174116.5206766609,1.1973,1.1987,1.1973,1.1987,174116.5207
2005-11-23 13:35:00,17.01,17.02,16.99,16.99,78201.21648256978,1.1987,1.1994,1.1973,1.1973,78201.2165
2005-11-23 13:40:00,16.99,17.0,16.99,17.0,41476.88830014751,1.1973,1.198,1.1973,1.198,41476.8883
2005-11-23 13:45:00,17.0,17.03,17.0,17.0,115357.59558478526,1.198,1.2001,1.198,1.198,115357.5956
2005-11-23 13:50:00,17.0,17.03,17.0,17.02,114925.54466499206,1.198,1.2001,1.198,1.1994,114925.5447
2005-11-23 13:55:00,17.02,17.02,16.99,17.0,125726.81765982212,1.1994,1.1994,1.1973,1.198,125726.8177
2005-11-23 14:00:00,17.01,17.03,17.01,17.03,122702.46122126972,1.1987,1.2001,1.1987,1.2001,122702.4612
2005-11-23 14:05:00,17.02,17.03,17.02,17.03,116653.74834416488,1.1994,1.2001,1.1994,1.2001,116653.7483
2005-11-23 14:10:00,17.03,17.05,17.03,17.03,151649.87284741434,1.2001,1.2015,1.2001,1.2001,151649.8728
2005-11-23 14:15:00,17.03,17.04,17.03,17.04,162019.09492245122,1.2001,1.2008,1.2001,1.2008,162019.0949
2005-11-23 14:20:00,17.04,17.05,17.03,17.04,178437.02987459293,1.2008,1.2015,1.2001,1.2008,178437.0299
2005-11-23 14:25:00,17.05,17.06,17.04,17.04,213433.1543778424,1.2015,1.2023,1.2008,1.2008,213433.1544
2005-11-23 14:30:00,17.04,17.05,17.04,17.04,167635.75687976286,1.2008,1.2015,1.2008,1.2008,167635.7569
2005-11-23 14:35:00,17.04,17.04,17.03,17.04,110605.03546706002,1.2008,1.2008,1.2001,1.2008,110605.0355
2005-11-23 14:40:00,17.04,17.04,17.03,17.04,138688.34525361823,1.2008,1.2008,1.2001,1.2008,138688.3453
2005-11-23 14:45:00,17.04,17.04,17.04,17.04,119678.10478271727,1.2008,1.2008,1.2008,1.2008,119678.1048
2005-11-23 14:50:00,17.04,17.04,17.02,17.03,173252.41883707448,1.2008,1.2008,1.1994,1.2001,173252.4188
2005-11-23 14:55:00,17.03,17.03,17.01,17.02,226826.7328914317,1.2001,1.2001,1.1987,1.1994,226826.7329
2005-11-23 15:00:00,17.02,17.02,16.99,16.99,332247.1573209733,1.1994,1.1994,1.1973,1.1973,332247.1573
2005-11-23 15:05:00,16.99,16.99,16.98,16.98,200903.6777038395,1.1973,1.1973,1.1966,1.1966,200903.6777
2005-11-23 15:10:00,16.98,16.99,16.95,16.98,298979.2364968966,1.1966,1.1973,1.1945,1.1966,298979.2365
2005-11-23 15:15:00,16.98,16.99,16.98,16.99,196151.11758611427,1.1966,1.1973,1.1966,1.1973,196151.1176
2005-11-23 15:20:00,16.99,17.03,16.99,17.02,181029.3353933521,1.1973,1.2001,1.1973,1.1994,181029.3354
2005-11-23 15:25:00,17.02,17.02,17.0,17.0,178437.02987459293,1.1994,1.1994,1.198,1.198,178437.0299
2005-11-23 15:30:00,17.0,17.01,16.99,16.99,236331.85312688217,1.198,1.1987,1.1973,1.1973,236331.8531
2005-11-23 15:35:00,16.99,16.99,16.96,16.97,262686.95923426753,1.1973,1.1973,1.1952,1.1959,262686.9592
2005-11-23 15:40:00,16.97,17.01,16.97,17.0,240652.3623248142,1.1959,1.1987,1.1959,1.198,240652.3623
2005-11-23 15:45:00,16.99,17.0,16.98,16.99,2858016.8344320394,1.1973,1.198,1.1966,1.1973,2858016.8344
2005-11-23 15:50:00,16.99,16.99,16.96,16.96,318421.52788759075,1.1973,1.1973,1.1952,1.1952,318421.5279
2005-11-23 15:55:00,16.97,16.98,16.96,16.98,620857.171742833,1.1959,1.1966,1.1952,1.1966,620857.1717
2005-11-25 09:30:00,17.1,17.1,17.06,17.06,1074078.5866059032,1.2051,1.2051,1.2023,1.2023,1074078.5866
2005-11-25 09:35:00,17.05,17.1,17.04,17.09,216889.561736188,1.2015,1.2051,1.2008,1.2044,216889.5617
2005-11-25 09:40:00,17.09,17.1,17.09,17.09,88138.38763781346,1.2044,1.2051,1.2044,1.2044,88138.3876
2005-11-25 09:45:00,17.09,17.1,17.09,17.1,177572.9280350065,1.2044,1.2051,1.2044,1.2051,177572.928
2005-11-25 09:50:00,17.09,17.1,17.09,17.1,115357.59558478526,1.2044,1.2051,1.2044,1.2051,115357.5956
2005-11-25 09:55:00,17.1,17.11,17.09,17.11,220345.96909453365,1.2051,1.2058,1.2044,1.2058,220345.9691
2005-11-25 10:00:00,17.11,17.11,17.1,17.1,127455.02133899496,1.2058,1.2058,1.2051,1.2051,127455.0213
2005-11-25 10:05:00,17.11,17.13,17.1,17.13,223370.32553308608,1.2058,1.2072,1.2051,1.2072,223370.3255
2005-11-25 10:10:00,17.13,17.14,17.12,17.12,222506.2236934997,1.2072,1.2079,1.2065,1.2065,222506.2237
2005-11-25 10:15:00,17.11,17.12,17.07,17.07,127455.02133899496,1.2058,1.2065,1.203,1.203,127455.0213
2005-11-25 10:20:00,17.07,17.07,17.04,17.07,245404.92244253945,1.203,1.203,1.2008,1.203,245404.9224
2005-11-25 10:25:00,17.07,17.07,17.04,17.05,1417127.0169217065,1.203,1.203,1.2008,1.2015,1417127.0169
2005-11-25 10:30:00,17.05,17.06,17.03,17.03,134799.8869754794,1.2015,1.2023,1.2001,1.2001,134799.887
2005-11-25 10:35:00,17.03,17.03,17.02,17.02,120974.25754209692,1.2001,1.2001,1.1994,1.1994,120974.2575
2005-11-25 10:40:00,17.02,17.02,16.99,17.0,175412.6734360405,1.1994,1.1994,1.1973,1.198,175412.6734
2005-11-25 10:45:00,17.0,17.03,17.0,17.02,127887.07225878816,1.198,1.2001,1.198,1.1994,127887.0723
2005-11-25 10:50:00,17.02,17.03,17.02,17.03,105420.42442954158,1.1994,1.2001,1.1994,1.2001,105420.4244
2005-11-25 10:55:00,17.03,17.04,17.02,17.02,123134.51214106292,1.2001,1.2008,1.1994,1.1994,123134.5121
2005-11-25 11:00:00,17.02,17.03,17.02,17.02,105420.42442954158,1.1994,1.2001,1.1994,1.1994,105420.4244
2005-11-25 11:05:00,17.02,17.02,17.0,17.0,240220.311405021,1.1994,1.1994,1.198,1.198,240220.3114
2005-11-25 11:10:00,17.01,17.02,17.01,17.02,99803.76247222994,1.1987,1.1994,1.1987,1.1994,99803.7625
2005-11-25 11:15:00,17.03,17.03,17.02,17.03,67831.99440753291,1.2001,1.2001,1.1994,1.2001,67831.9944
2005-11-25 11:20:00,17.03,17.03,17.0,17.0,90298.64223677947,1.2001,1.2001,1.198,1.198,90298.6422
2005-11-25 11:25:00,17.0,17.02,17.0,17.02,122270.41030147651,1.198,1.1994,1.198,1.1994,122270.4103
2005-11-25 11:30:00,17.02,17.02,17.01,17.02,74312.75820443095,1.1994,1.1994,1.1987,1.1994,74312.7582
2005-11-25 11:35:00,17.02,17.02,16.99,17.0,76040.96188360377,1.1994,1.1994,1.1973,1.198,76040.9619
2005-11-25 11:40:00,17.0,17.0,16.97,16.97,115789.64650457846,1.198,1.198,1.1959,1.1959,115789.6465
2005-11-25 11:45:00,16.97,17.0,16.97,16.98,118814.00294313088,1.1959,1.198,1.1959,1.1966,118814.0029
2005-11-25 11:50:00,16.97,16.98,16.95,16.97,6465642.014705286,1.1959,1.1966,1.1945,1.1959,6465642.0147
2005-11-25 11:55:00,16.97,16.97,16.96,16.96,82521.72568050181,1.1959,1.1959,1.1952,1.1952,82521.7257
2005-11-25 12:00:00,16.96,16.96,16.96,16.96,79065.31832215619,1.1952,1.1952,1.1952,1.1952,79065.3183
2005-11-25 12:05:00,16.96,16.96,16.94,16.95,305027.9493740015,1.1952,1.1952,1.1938,1.1945,305027.9494
2005-11-25 12:10:00,16.95,16.97,16.95,16.96,59623.026931462045,1.1945,1.1959,1.1945,1.1952,59623.0269
2005-11-25 12:15:00,16.96,16.97,16.96,16.97,87274.28579822705,1.1952,1.1959,1.1952,1.1959,87274.2858
2005-11-25 12:20:00,16.97,16.97,16.95,16.97,162883.1967620376,1.1959,1.1959,1.1945,1.1959,162883.1968
2005-11-25 12:25:00,16.97,17.0,16.97,17.0,117949.90110354449,1.1959,1.198,1.1959,1.198,117949.9011
2005-11-25 12:30:00,17.0,17.0,16.97,16.99,180597.2844735589,1.198,1.198,1.1959,1.1973,180597.2845
2005-11-25 12:35:00,16.99,17.0,16.98,16.98,116221.69742437168,1.1973,1.198,1.1966,1.1966,116221.6974
2005-11-25 12:40:00,16.99,16.99,16.98,16.98,120542.2066223037,1.1973,1.1973,1.1966,1.1966,120542.2066
2005-11-25 12:45:00,16.98,17.01,16.98,17.01,195287.01574652785,1.1966,1.1987,1.1966,1.1987,195287.0157
2005-11-25 12:50:00,17.01,17.04,16.99,17.04,421681.6977181664,1.1987,1.2008,1.1973,1.2008,421681.6977
2005-11-25 12:55:00,17.04,17.04,17.01,17.01,363786.87446587713,1.2008,1.2008,1.1987,1.1987,363786.8745
2005-11-25 13:00:00,17.01,17.01,17.0,17.0,348665.092273115,1.1987,1.1987,1.198,1.198,348665.0923
2005-11-25 13:05:00,17.0,17.0,17.0,17.0,432.0509197932032,1.198,1.198,1.198,1.198,432.0509
2005-11-25 13:10:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:15:00,17.0,17.0,17.0,17.0,13825.629433382504,1.198,1.198,1.198,1.198,13825.6294
2005-11-25 13:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:25:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:30:00,17.0,17.0,17.0,17.0,3024.3564385524223,1.198,1.198,1.198,1.198,3024.3564
2005-11-25 13:35:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:45:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:55:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:05:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:10:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:15:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:25:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:35:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:45:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:55:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:05:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:10:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:15:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:25:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:35:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:45:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:55:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-28 09:30:00,17.0,17.04,16.97,16.97,583268.7417208244,1.198,1.2008,1.1959,1.1959,583268.7417
2005-11-28 09:35:00,16.97,16.97,16.94,16.97,197015.21942570063,1.1959,1.1959,1.1938,1.1959,197015.2194
2005-11-28 09:40:00,16.97,16.97,16.95,16.96,255342.0935977831,1.1959,1.1959,1.1945,1.1952,255342.0936
2005-11-28 09:45:00,16.96,16.97,16.94,16.97,228122.8856508113,1.1952,1.1959,1.1938,1.1959,228122.8857
2005-11-28 09:50:00,16.97,17.01,16.97,17.01,308052.3058125539,1.1959,1.1987,1.1959,1.1987,308052.3058
2005-11-28 09:55:00,17.01,17.03,16.99,17.0,292066.4217802054,1.1987,1.2001,1.1973,1.198,292066.4218
2005-11-28 10:00:00,17.0,17.01,16.97,17.01,205224.18690177152,1.198,1.1987,1.1959,1.1987,205224.1869
2005-11-28 10:05:00,17.01,17.04,17.01,17.03,362490.7217064975,1.1987,1.2008,1.1987,1.2001,362490.7217
2005-11-28 10:10:00,17.03,17.05,17.03,17.03,170660.11331831527,1.2001,1.2015,1.2001,1.2001,170660.1133
2005-11-28 10:15:00,17.03,17.03,17.02,17.03,172820.36791728128,1.2001,1.2001,1.1994,1.2001,172820.3679
2005-11-28 10:20:00,17.03,17.04,17.03,17.04,251453.6353196443,1.2001,1.2008,1.2001,1.2008,251453.6353
2005-11-28 10:25:00,17.04,17.04,16.99,16.99,394462.4897711945,1.2008,1.2008,1.1973,1.1973,394462.4898
2005-11-28 10:30:00,16.99,17.03,16.99,17.02,229851.08932998413,1.1973,1.2001,1.1973,1.1994,229851.0893
2005-11-28 10:35:00,17.02,17.04,17.02,17.02,162019.09492245122,1.1994,1.2008,1.1994,1.1994,162019.0949
2005-11-28 10:40:00,17.02,17.03,17.01,17.02,184053.69183190452,1.1994,1.2001,1.1987,1.1994,184053.6918
2005-11-28 10:45:00,17.02,17.04,17.02,17.03,169363.96055893565,1.1994,1.2008,1.1994,1.2001,169363.9606
2005-11-28 10:50:00,17.04,17.05,17.03,17.04,181029.3353933521,1.2008,1.2015,1.2001,1.2008,181029.3354
2005-11-28 10:55:00,17.04,17.04,17.02,17.02,174116.5206766609,1.2008,1.2008,1.1994,1.1994,174116.5207
2005-11-28 11:00:00,17.03,17.03,17.0,17.0,193990.86298714823,1.2001,1.2001,1.198,1.198,193990.863
2005-11-28 11:05:00,17.0,17.01,16.99,17.0,176708.82619542012,1.198,1.1987,1.1973,1.198,176708.8262
2005-11-28 11:10:00,17.0,17.01,16.99,17.0,516732.9000726711,1.198,1.1987,1.1973,1.198,516732.9001
2005-11-28 11:15:00,17.0,17.0,16.98,16.98,207384.4415007376,1.198,1.198,1.1966,1.1966,207384.4415
2005-11-28 11:20:00,16.98,16.98,16.94,16.94,353417.65239084023,1.1966,1.1966,1.1938,1.1938,353417.6524
2005-11-28 11:25:00,16.95,16.95,16.93,16.93,375884.3002200868,1.1945,1.1945,1.1931,1.1931,375884.3002
2005-11-28 11:30:00,16.93,16.94,16.92,16.93,222506.2236934997,1.1931,1.1938,1.1924,1.1931,222506.2237
2005-11-28 11:35:00,16.93,16.95,16.93,16.95,228122.8856508113,1.1931,1.1945,1.1931,1.1945,228122.8857
2005-11-28 11:40:00,16.95,16.96,16.94,16.94,189670.35378921623,1.1945,1.1952,1.1938,1.1938,189670.3538
2005-11-28 11:45:00,16.94,16.94,16.92,16.92,228554.9365706045,1.1938,1.1938,1.1924,1.1924,228554.9366
2005-11-28 11:50:00,16.92,16.92,16.9,16.9,346072.78675435577,1.1924,1.1924,1.191,1.191,346072.7868
2005-11-28 11:55:00,16.9,16.91,16.89,16.89,307188.2039729675,1.191,1.1917,1.1903,1.1903,307188.204
2005-11-28 12:00:00,16.89,16.9,16.86,16.88,468775.2479756255,1.1903,1.191,1.1882,1.1896,468775.248
2005-11-28 12:05:00,16.88,16.89,16.85,16.86,371131.7401023616,1.1896,1.1903,1.1875,1.1882,371131.7401
2005-11-28 12:10:00,16.86,16.86,16.84,16.85,306324.10213338106,1.1882,1.1882,1.1867,1.1875,306324.1021
2005-11-28 12:15:00,16.85,16.88,16.85,16.86,162019.09492245122,1.1875,1.1896,1.1875,1.1882,162019.0949
2005-11-28 12:20:00,16.86,16.86,16.84,16.85,247565.17704150543,1.1882,1.1882,1.1867,1.1875,247565.177
2005-11-28 12:25:00,16.85,16.87,16.85,16.87,234171.59852791613,1.1875,1.1889,1.1875,1.1889,234171.5985
2005-11-28 12:30:00,16.87,16.9,16.87,16.9,278240.79234682285,1.1889,1.191,1.1889,1.191,278240.7923
2005-11-28 12:35:00,16.9,16.92,16.9,16.92,224234.42737267248,1.191,1.1924,1.191,1.1924,224234.4274
2005-11-28 12:40:00,16.92,16.93,16.91,16.91,190534.45562880265,1.1924,1.1931,1.1917,1.1917,190534.4556
2005-11-28 12:45:00,16.91,16.92,16.89,16.89,394030.4388514013,1.1917,1.1924,1.1903,1.1903,394030.4389
2005-11-28 12:50:00,16.89,16.89,16.88,16.88,182757.53907252496,1.1903,1.1903,1.1896,1.1896,182757.5391
2005-11-28 12:55:00,16.88,16.92,16.88,16.91,279104.8941864093,1.1896,1.1924,1.1896,1.1917,279104.8942
2005-11-28 13:00:00,16.91,16.92,16.89,16.9,279536.9451062025,1.1917,1.1924,1.1903,1.191,279536.9451
2005-11-28 13:05:00,16.9,16.91,16.88,16.89,198743.42310487348,1.191,1.1917,1.1896,1.1903,198743.4231
2005-11-28 13:10:00,16.89,16.89,16.88,16.88,190534.45562880265,1.1903,1.1903,1.1896,1.1896,190534.4556
2005-11-28 13:15:00,16.88,16.89,16.87,16.88,168067.80779955606,1.1896,1.1903,1.1889,1.1896,168067.8078
2005-11-28 13:20:00,16.88,16.9,16.88,16.88,167203.70595996964,1.1896,1.191,1.1896,1.1896,167203.706
2005-11-28 13:25:00,16.88,16.9,16.88,16.9,188806.2519496298,1.1896,1.191,1.1896,1.191,188806.2519
2005-11-28 13:30:00,16.9,16.9,16.86,16.87,248429.27888109183,1.191,1.191,1.1882,1.1889,248429.2789
2005-11-28 13:35:00,16.87,16.87,16.86,16.86,191830.60838818224,1.1889,1.1889,1.1882,1.1882,191830.6084
2005-11-28 13:40:00,16.86,16.87,16.86,16.86,159858.8403234852,1.1882,1.1889,1.1882,1.1882,159858.8403
2005-11-28 13:45:00,16.86,16.86,16.85,16.85,173252.41883707448,1.1882,1.1882,1.1875,1.1875,173252.4188
2005-11-28 13:50:00,16.85,16.85,16.84,16.84,157698.5857245192,1.1875,1.1875,1.1867,1.1867,157698.5857
2005-11-28 13:55:00,16.84,16.87,16.83,16.84,415632.9848410615,1.1867,1.1889,1.186,1.1867,415632.9848
2005-11-28 14:00:00,16.84,16.84,16.8,16.8,272192.07946971804,1.1867,1.1867,1.1839,1.1839,272192.0795
2005-11-28 14:05:00,16.8,16.85,16.8,16.85,291634.3708604122,1.1839,1.1875,1.1839,1.1875,291634.3709
2005-11-28 14:10:00,16.85,16.85,16.84,16.84,184485.74275169772,1.1875,1.1875,1.1867,1.1867,184485.7428
2005-11-28 14:15:00,16.84,16.84,16.81,16.81,263551.061073854,1.1867,1.1867,1.1846,1.1846,263551.0611
2005-11-28 14:20:00,16.82,16.85,16.81,16.85,312804.86593027913,1.1853,1.1875,1.1846,1.1875,312804.8659
2005-11-28 14:25:00,16.85,16.86,16.85,16.86,231579.2930091569,1.1875,1.1882,1.1875,1.1882,231579.293
2005-11-28 14:30:00,16.86,16.89,16.86,16.87,398350.94804933335,1.1882,1.1903,1.1882,1.1889,398350.948
2005-11-28 14:35:00,16.87,16.88,16.86,16.86,286449.7598228937,1.1889,1.1896,1.1882,1.1882,286449.7598
2005-11-28 14:40:00,16.86,16.88,16.85,16.87,296386.9309781374,1.1882,1.1896,1.1875,1.1889,296386.931
2005-11-28 14:45:00,16.88,16.88,16.86,16.86,213433.1543778424,1.1896,1.1896,1.1882,1.1882,213433.1544
2005-11-28 14:50:00,16.86,16.87,16.86,16.87,237195.95496646856,1.1882,1.1889,1.1882,1.1889,237195.955
2005-11-28 14:55:00,16.87,16.87,16.85,16.85,202199.8304632191,1.1889,1.1889,1.1875,1.1875,202199.8305
2005-11-28 15:00:00,16.85,16.88,16.85,16.86,133503.7342160998,1.1875,1.1896,1.1875,1.1882,133503.7342
2005-11-28 15:05:00,16.86,16.86,16.85,16.86,197447.27034549383,1.1882,1.1882,1.1875,1.1882,197447.2703
2005-11-28 15:10:00,16.86,16.87,16.85,16.86,375884.3002200868,1.1882,1.1889,1.1875,1.1882,375884.3002
2005-11-28 15:15:00,16.86,16.87,16.85,16.85,588021.3018385496,1.1882,1.1889,1.1875,1.1875,588021.3018
2005-11-28 15:20:00,16.85,16.86,16.83,16.83,460998.33141934784,1.1875,1.1882,1.186,1.186,460998.3314
2005-11-28 15:25:00,16.83,16.84,16.82,16.82,249293.38072067825,1.186,1.1867,1.1853,1.1853,249293.3807
2005-11-28 15:30:00,16.82,16.82,16.81,16.82,363786.87446587713,1.1853,1.1853,1.1846,1.1853,363786.8745
2005-11-28 15:35:00,16.82,16.83,16.81,16.81,393166.3370118149,1.1853,1.186,1.1846,1.1846,393166.337
2005-11-28 15:40:00,16.81,16.81,16.8,16.81,369835.587342982,1.1846,1.1846,1.1839,1.1846,369835.5873
2005-11-28 15:45:00,16.8,16.83,16.8,16.83,583700.7926406176,1.1839,1.186,1.1839,1.186,583700.7926
2005-11-28 15:50:00,16.83,16.85,16.83,16.85,520189.3074310167,1.186,1.1875,1.186,1.1875,520189.3074
2005-11-28 15:55:00,16.85,16.87,16.85,16.87,764298.0771141765,1.1875,1.1889,1.1875,1.1889,764298.0771
2005-11-29 09:30:00,16.99,17.0,16.92,16.97,882247.978217721,1.1973,1.198,1.1924,1.1959,882247.9782
2005-11-29 09:35:00,16.97,17.0,16.97,16.99,351257.39779187425,1.1959,1.198,1.1959,1.1973,351257.3978
2005-11-29 09:40:00,16.99,16.99,16.97,16.97,552593.1264155069,1.1973,1.1973,1.1959,1.1959,552593.1264
2005-11-29 09:45:00,16.97,16.98,16.95,16.97,346504.83767414896,1.1959,1.1966,1.1945,1.1959,346504.8377
2005-11-29 09:50:00,16.97,16.97,16.95,16.96,336567.6665189053,1.1959,1.1959,1.1945,1.1952,336567.6665
2005-11-29 09:55:00,16.97,16.99,16.96,16.99,427730.4105952712,1.1959,1.1973,1.1952,1.1973,427730.4106
2005-11-29 10:00:00,16.99,17.01,16.95,16.96,539199.5479019176,1.1973,1.1987,1.1945,1.1952,539199.5479
2005-11-29 10:05:00,16.96,16.97,16.95,16.96,227258.7838112249,1.1952,1.1959,1.1945,1.1952,227258.7838
2005-11-29 10:10:00,16.96,17.0,16.96,16.98,228554.9365706045,1.1952,1.198,1.1952,1.1966,228554.9366
2005-11-29 10:15:00,16.98,16.99,16.97,16.99,308916.4076521403,1.1966,1.1973,1.1959,1.1973,308916.4077
2005-11-29 10:20:00,16.98,16.98,16.96,16.96,243676.7187633666,1.1966,1.1966,1.1952,1.1952,243676.7188
2005-11-29 10:25:00,16.96,16.96,16.93,16.94,348665.092273115,1.1952,1.1952,1.1931,1.1938,348665.0923
2005-11-29 10:30:00,16.94,16.97,16.94,16.96,246269.02428212584,1.1938,1.1959,1.1938,1.1952,246269.0243
2005-11-29 10:35:00,16.96,16.99,16.96,16.99,254910.0426779899,1.1952,1.1973,1.1952,1.1973,254910.0427
2005-11-29 10:40:00,16.99,16.99,16.95,16.95,236331.85312688217,1.1973,1.1973,1.1945,1.1945,236331.8531
2005-11-29 10:45:00,16.95,16.97,16.95,16.97,347368.9395137354,1.1945,1.1959,1.1945,1.1959,347368.9395
2005-11-29 10:50:00,16.97,16.97,16.95,16.97,304163.8475344151,1.1959,1.1959,1.1945,1.1959,304163.8475
2005-11-29 10:55:00,16.95,16.97,16.94,16.94,209976.7470194968,1.1945,1.1959,1.1938,1.1938,209976.747
2005-11-29 11:00:00,16.94,16.94,16.93,16.94,262686.95923426753,1.1938,1.1938,1.1931,1.1938,262686.9592
2005-11-29 11:05:00,16.94,16.95,16.93,16.94,213433.1543778424,1.1938,1.1945,1.1931,1.1938,213433.1544
2005-11-29 11:10:00,16.94,16.94,16.94,16.94,185781.8955110774,1.1938,1.1938,1.1938,1.1938,185781.8955
2005-11-29 11:15:00,16.94,16.96,16.94,16.94,414768.8830014751,1.1938,1.1952,1.1938,1.1938,414768.883
2005-11-29 11:20:00,16.94,16.94,16.93,16.94,273488.23222909763,1.1938,1.1938,1.1931,1.1938,273488.2322
2005-11-29 11:25:00,16.94,16.97,16.94,16.95,321445.8843261432,1.1938,1.1959,1.1938,1.1945,321445.8843
2005-11-29 11:30:00,16.96,16.96,16.94,16.95,296386.9309781374,1.1952,1.1952,1.1938,1.1945,296386.931
2005-11-29 11:35:00,16.95,16.96,16.94,16.94,247997.22796129863,1.1945,1.1952,1.1938,1.1938,247997.228
2005-11-29 11:40:00,16.94,16.95,16.94,16.94,89002.48947739987,1.1938,1.1945,1.1938,1.1938,89002.4895
2005-11-29 11:45:00,16.94,16.94,16.93,16.93,189238.302869423,1.1938,1.1938,1.1931,1.1931,189238.3029
2005-11-29 11:50:00,16.93,16.93,16.92,16.93,277808.74142702966,1.1931,1.1931,1.1924,1.1931,277808.7414
2005-11-29 11:55:00,16.93,16.93,16.91,16.91,139120.39617341143,1.1931,1.1931,1.1917,1.1917,139120.3962
2005-11-29 12:00:00,16.91,16.91,16.87,16.87,263983.1119936472,1.1917,1.1917,1.1889,1.1889,263983.112
2005-11-29 12:05:00,16.87,16.9,16.87,16.88,200039.5758642531,1.1889,1.191,1.1889,1.1896,200039.5759
2005-11-29 12:10:00,16.88,16.91,16.88,16.9,197447.27034549383,1.1896,1.1917,1.1896,1.191,197447.2703
2005-11-29 12:15:00,16.9,16.9,16.88,16.88,131775.530536927,1.191,1.191,1.1896,1.1896,131775.5305
2005-11-29 12:20:00,16.88,16.89,16.88,16.89,159426.78940369198,1.1896,1.1903,1.1896,1.1903,159426.7894
2005-11-29 12:25:00,16.89,16.9,16.88,16.9,205224.18690177152,1.1903,1.191,1.1896,1.191,205224.1869
2005-11-29 12:30:00,16.9,16.9,16.89,16.89,186645.9973506638,1.191,1.191,1.1903,1.1903,186645.9974
2005-11-29 12:35:00,16.89,16.9,16.88,16.9,1405893.6930070834,1.1903,1.191,1.1896,1.191,1405893.693
2005-11-29 12:40:00,16.9,16.92,16.89,16.91,232443.3948487433,1.191,1.1924,1.1903,1.1917,232443.3948
2005-11-29 12:45:00,16.91,16.91,16.89,16.9,154674.22928596675,1.1917,1.1917,1.1903,1.191,154674.2293
2005-11-29 12:50:00,16.9,16.91,16.9,16.9,49685.85577621837,1.191,1.1917,1.191,1.191,49685.8558
2005-11-29 12:55:00,16.9,16.91,16.9,16.91,77769.16556277659,1.191,1.1917,1.191,1.1917,77769.1656
2005-11-29 13:00:00,16.91,16.91,16.9,16.91,136960.1415744454,1.1917,1.1917,1.191,1.1917,136960.1416
2005-11-29 13:05:00,16.91,16.92,16.88,16.89,885704.3855760666,1.1917,1.1924,1.1896,1.1903,885704.3856
2005-11-29 13:10:00,16.89,16.89,16.87,16.87,224234.42737267248,1.1903,1.1903,1.1889,1.1889,224234.4274
2005-11-29 13:15:00,16.87,16.88,16.86,16.86,222074.1727737065,1.1889,1.1896,1.1882,1.1882,222074.1728
2005-11-29 13:20:00,16.86,16.87,16.86,16.86,190966.50654859585,1.1882,1.1889,1.1882,1.1882,190966.5065
2005-11-29 13:25:00,16.86,16.87,16.86,16.87,111901.18822643964,1.1882,1.1889,1.1882,1.1889,111901.1882
2005-11-29 13:30:00,16.87,16.87,16.84,16.84,471367.5534943847,1.1889,1.1889,1.1867,1.1867,471367.5535
2005-11-29 13:35:00,16.84,16.84,16.81,16.83,343048.4303158033,1.1867,1.1867,1.1846,1.186,343048.4303
2005-11-29 13:40:00,16.83,16.84,16.82,16.84,152081.92376720754,1.186,1.1867,1.1853,1.1867,152081.9238
2005-11-29 13:45:00,16.84,16.84,16.83,16.83,203928.034142392,1.1867,1.1867,1.186,1.186,203928.0341
2005-11-29 13:50:00,16.83,16.85,16.82,16.82,297683.083737517,1.186,1.1875,1.1853,1.1853,297683.0837
2005-11-29 13:55:00,16.82,16.84,16.82,16.83,394030.4388514013,1.1853,1.1867,1.1853,1.186,394030.4389
2005-11-29 14:00:00,16.83,16.83,16.8,16.81,257502.3481967491,1.186,1.186,1.1839,1.1846,257502.3482
2005-11-29 14:05:00,16.81,16.81,16.8,16.8,199607.52494445987,1.1846,1.1846,1.1839,1.1839,199607.5249
2005-11-29 14:10:00,16.81,16.84,16.81,16.84,219049.81633515403,1.1846,1.1867,1.1846,1.1867,219049.8163
2005-11-29 14:15:00,16.84,16.86,16.84,16.86,231147.2420893637,1.1867,1.1882,1.1867,1.1882,231147.2421
2005-11-29 14:20:00,16.86,16.86,16.83,16.85,99803.76247222994,1.1882,1.1882,1.186,1.1875,99803.7625
2005-11-29 14:25:00,16.85,16.85,16.84,16.85,109740.9336274736,1.1875,1.1875,1.1867,1.1875,109740.9336
2005-11-29 14:30:00,16.85,16.85,16.85,16.85,190102.40470900945,1.1875,1.1875,1.1875,1.1875,190102.4047
2005-11-29 14:35:00,16.85,16.85,16.85,16.85,115357.59558478526,1.1875,1.1875,1.1875,1.1875,115357.5956
2005-11-29 14:40:00,16.85,16.87,16.85,16.87,509388.0344361866,1.1875,1.1889,1.1875,1.1889,509388.0344
2005-11-29 14:45:00,16.87,16.89,16.87,16.87,457109.873141209,1.1889,1.1903,1.1889,1.1889,457109.8731
2005-11-29 14:50:00,16.87,16.88,16.86,16.88,222506.2236934997,1.1889,1.1896,1.1882,1.1896,222506.2237
2005-11-29 14:55:00,16.88,16.88,16.87,16.87,538335.4460623312,1.1896,1.1896,1.1889,1.1889,538335.4461
2005-11-29 15:00:00,16.87,16.88,16.87,16.88,132639.6323765134,1.1889,1.1896,1.1889,1.1896,132639.6324
2005-11-29 15:05:00,16.88,16.88,16.86,16.87,371131.7401023616,1.1896,1.1896,1.1882,1.1889,371131.7401
2005-11-29 15:10:00,16.87,16.87,16.86,16.86,133071.68329630658,1.1889,1.1889,1.1882,1.1882,133071.6833
2005-11-29 15:15:00,16.87,16.87,16.86,16.87,188806.2519496298,1.1889,1.1889,1.1882,1.1889,188806.2519
2005-11-29 15:20:00,16.87,16.88,16.86,16.86,197447.27034549383,1.1889,1.1896,1.1882,1.1882,197447.2703
2005-11-29 15:25:00,16.86,16.87,16.86,16.87,180597.2844735589,1.1882,1.1889,1.1882,1.1889,180597.2845
2005-11-29 15:30:00,16.88,16.88,16.86,16.86,263119.0101540608,1.1896,1.1896,1.1882,1.1882,263119.0102
2005-11-29 15:35:00,16.86,16.86,16.84,16.85,233307.49668832973,1.1882,1.1882,1.1867,1.1875,233307.4967
2005-11-29 15:40:00,16.85,16.85,16.82,16.85,465318.8406172799,1.1875,1.1875,1.1853,1.1875,465318.8406
2005-11-29 15:45:00,16.85,16.9,16.85,16.86,702946.8465035417,1.1875,1.191,1.1875,1.1882,702946.8465
2005-11-29 15:50:00,16.86,16.87,16.86,16.87,562962.3484905438,1.1882,1.1889,1.1882,1.1889,562962.3485
2005-11-29 15:55:00,16.88,16.89,16.84,16.89,899530.0150094491,1.1896,1.1903,1.1867,1.1903,899530.015
2005-11-30 09:30:00,16.96,16.99,16.92,16.98,1106914.456510187,1.1952,1.1973,1.1924,1.1966,1106914.4565
2005-11-30 09:35:00,16.98,16.98,16.94,16.95,379340.70757843246,1.1966,1.1966,1.1938,1.1945,379340.7076
2005-11-30 09:40:00,16.95,16.95,16.94,16.94,507227.77983722056,1.1945,1.1945,1.1938,1.1938,507227.7798
2005-11-30 09:45:00,16.94,16.96,16.94,16.95,556481.5846936457,1.1938,1.1952,1.1938,1.1945,556481.5847
2005-11-30 09:50:00,16.96,16.97,16.95,16.96,511116.2381153594,1.1952,1.1959,1.1945,1.1952,511116.2381
2005-11-30 09:55:00,16.96,16.97,16.95,16.96,330518.95364180044,1.1952,1.1959,1.1945,1.1952,330518.9536
2005-11-30 10:00:00,16.96,16.97,16.95,16.95,614808.4588657282,1.1952,1.1959,1.1945,1.1945,614808.4589
2005-11-30 10:05:00,16.95,16.96,16.92,16.92,757385.2623974852,1.1945,1.1952,1.1924,1.1924,757385.2624
2005-11-30 10:10:00,16.93,16.93,16.92,16.92,352985.60147104703,1.1931,1.1931,1.1924,1.1924,352985.6015
2005-11-30 10:15:00,16.93,16.93,16.9,16.92,321013.83340635,1.1931,1.1931,1.191,1.1924,321013.8334
2005-11-30 10:20:00,16.92,16.99,16.92,16.98,433779.123472376,1.1924,1.1973,1.1924,1.1966,433779.1235
2005-11-30 10:25:00,16.98,17.01,16.98,16.98,483032.9283288012,1.1966,1.1987,1.1966,1.1966,483032.9283
2005-11-30 10:30:00,16.98,16.99,16.96,16.98,330518.95364180044,1.1966,1.1973,1.1952,1.1966,330518.9536
2005-11-30 10:35:00,16.98,17.0,16.98,16.99,349529.1941127014,1.1966,1.198,1.1966,1.1973,349529.1941
2005-11-30 10:40:00,16.99,16.99,16.96,16.97,216025.4598966016,1.1973,1.1973,1.1952,1.1959,216025.4599
2005-11-30 10:45:00,16.98,17.0,16.97,16.99,266575.4175124064,1.1966,1.198,1.1959,1.1973,266575.4175
2005-11-30 10:50:00,16.99,16.99,16.98,16.99,139984.49801299785,1.1973,1.1973,1.1966,1.1973,139984.498
2005-11-30 10:55:00,16.99,16.99,16.98,16.98,558641.8392926118,1.1973,1.1973,1.1966,1.1966,558641.8393
2005-11-30 11:00:00,16.98,16.98,16.96,16.96,267439.5193519928,1.1966,1.1966,1.1952,1.1952,267439.5194
2005-11-30 11:05:00,16.96,16.99,16.96,16.99,243676.7187633666,1.1952,1.1973,1.1952,1.1973,243676.7188
2005-11-30 11:10:00,16.99,16.99,16.98,16.98,190102.40470900945,1.1973,1.1973,1.1966,1.1966,190102.4047
2005-11-30 11:15:00,16.98,16.99,16.97,16.97,144305.00721092988,1.1966,1.1973,1.1959,1.1959,144305.0072
2005-11-30 11:20:00,16.97,16.97,16.94,16.95,165475.50228079682,1.1959,1.1959,1.1938,1.1945,165475.5023
2005-11-30 11:25:00,16.95,16.98,16.95,16.96,154242.17836617355,1.1945,1.1966,1.1945,1.1952,154242.1784
2005-11-30 11:30:00,16.96,16.96,16.93,16.93,162451.1458422444,1.1952,1.1952,1.1931,1.1931,162451.1458
2005-11-30 11:35:00,16.93,16.94,16.91,16.93,237628.00588626176,1.1931,1.1938,1.1917,1.1931,237628.0059
2005-11-30 11:40:00,16.94,16.94,16.91,16.92,149921.66916824153,1.1938,1.1938,1.1917,1.1924,149921.6692
2005-11-30 11:45:00,16.92,16.92,16.9,16.92,236763.90404667536,1.1924,1.1924,1.191,1.1924,236763.904
2005-11-30 11:50:00,16.92,16.92,16.91,16.91,218617.76541536083,1.1924,1.1924,1.1917,1.1917,218617.7654
2005-11-30 11:55:00,16.91,16.93,16.91,16.92,177140.8771152133,1.1917,1.1931,1.1917,1.1924,177140.8771
2005-11-30 12:00:00,16.92,16.94,16.92,16.93,138688.34525361823,1.1924,1.1938,1.1924,1.1931,138688.3453
2005-11-30 12:05:00,16.94,16.95,16.93,16.94,121838.3593816833,1.1938,1.1945,1.1931,1.1938,121838.3594
2005-11-30 12:10:00,16.94,16.95,16.93,16.95,120110.1557025105,1.1938,1.1945,1.1931,1.1945,120110.1557
2005-11-30 12:15:00,16.95,16.95,16.91,16.93,193126.76114756183,1.1945,1.1945,1.1917,1.1931,193126.7611
2005-11-30 12:20:00,16.93,16.95,16.93,16.94,145169.10905051627,1.1931,1.1945,1.1931,1.1938,145169.1091
2005-11-30 12:25:00,16.94,16.94,16.93,16.94,72584.55452525814,1.1938,1.1938,1.1931,1.1938,72584.5545
2005-11-30 12:30:00,16.94,16.95,16.94,16.95,149489.6182484483,1.1938,1.1945,1.1938,1.1945,149489.6182
2005-11-30 12:35:00,16.95,16.95,16.94,16.94,169796.01147872888,1.1945,1.1945,1.1938,1.1938,169796.0115
2005-11-30 12:40:00,16.94,16.97,16.94,16.97,215161.3580570152,1.1938,1.1959,1.1938,1.1959,215161.3581
2005-11-30 12:45:00,16.97,16.98,16.95,16.98,184485.74275169772,1.1959,1.1966,1.1945,1.1966,184485.7428
2005-11-30 12:50:00,16.98,16.98,16.97,16.97,186213.9464308706,1.1966,1.1966,1.1959,1.1959,186213.9464
2005-11-30 12:55:00,16.97,16.98,16.97,16.97,106284.526269128,1.1959,1.1966,1.1959,1.1959,106284.5263
2005-11-30 13:00:00,16.97,16.97,16.96,16.97,179733.18263397255,1.1959,1.1959,1.1952,1.1959,179733.1826
2005-11-30 13:05:00,16.97,16.98,16.97,16.97,174116.5206766609,1.1959,1.1966,1.1959,1.1959,174116.5207
2005-11-30 13:10:00,16.97,16.97,16.96,16.96,138688.34525361823,1.1959,1.1959,1.1952,1.1952,138688.3453
2005-11-30 13:15:00,16.96,16.97,16.92,16.94,187078.048270457,1.1952,1.1959,1.1924,1.1938,187078.0483
2005-11-30 13:20:00,16.94,16.94,16.94,16.94,128751.17409837455,1.1938,1.1938,1.1938,1.1938,128751.1741
2005-11-30 13:25:00,16.94,16.95,16.94,16.95,166339.60412038324,1.1938,1.1945,1.1938,1.1945,166339.6041
2005-11-30 13:30:00,16.95,16.95,16.94,16.94,652828.93980753,1.1945,1.1945,1.1938,1.1938,652828.9398
2005-11-30 13:35:00,16.94,16.96,16.94,16.95,222938.2746132929,1.1938,1.1952,1.1938,1.1945,222938.2746
2005-11-30 13:40:00,16.96,16.96,16.95,16.95,194422.91390694145,1.1952,1.1952,1.1945,1.1945,194422.9139
2005-11-30 13:45:00,16.95,16.96,16.95,16.95,133503.7342160998,1.1945,1.1952,1.1945,1.1945,133503.7342
2005-11-30 13:50:00,16.95,16.95,16.94,16.94,216025.4598966016,1.1945,1.1945,1.1938,1.1938,216025.4599
2005-11-30 13:55:00,16.94,16.94,16.91,16.93,383229.1658565712,1.1938,1.1938,1.1917,1.1931,383229.1659
2005-11-30 14:00:00,16.93,16.97,16.93,16.96,347368.9395137354,1.1931,1.1959,1.1931,1.1952,347368.9395
2005-11-30 14:05:00,16.96,16.96,16.95,16.95,392734.28609202174,1.1952,1.1952,1.1945,1.1945,392734.2861
2005-11-30 14:10:00,16.95,16.96,16.94,16.94,264847.2138332336,1.1945,1.1952,1.1938,1.1938,264847.2138
2005-11-30 14:15:00,16.94,16.95,16.94,16.95,298115.1346573102,1.1938,1.1945,1.1938,1.1945,298115.1347
2005-11-30 14:20:00,16.95,16.96,16.95,16.96,220345.96909453365,1.1945,1.1952,1.1945,1.1952,220345.9691
2005-11-30 14:25:00,16.96,16.96,16.95,16.95,759113.4660766581,1.1952,1.1952,1.1945,1.1945,759113.4661
2005-11-30 14:30:00,16.95,16.95,16.93,16.94,336135.6155991121,1.1945,1.1945,1.1931,1.1938,336135.6156
2005-11-30 14:35:00,16.94,16.94,16.93,16.93,318421.52788759075,1.1938,1.1938,1.1931,1.1931,318421.5279
2005-11-30 14:40:00,16.93,16.94,16.91,16.92,293794.6254593782,1.1931,1.1938,1.1917,1.1924,293794.6255
2005-11-30 14:45:00,16.92,16.93,16.91,16.93,828673.6641633637,1.1924,1.1931,1.1917,1.1931,828673.6642
2005-11-30 14:50:00,16.93,16.93,16.91,16.91,835154.4279602618,1.1931,1.1931,1.1917,1.1917,835154.428
2005-11-30 14:55:00,16.91,16.93,16.91,16.93,592773.8619562748,1.1917,1.1931,1.1917,1.1931,592773.862
2005-11-30 15:00:00,16.94,16.95,16.92,16.93,247997.22796129863,1.1938,1.1945,1.1924,1.1931,247997.228
2005-11-30 15:05:00,16.93,16.93,16.92,16.93,176708.82619542012,1.1931,1.1931,1.1924,1.1931,176708.8262
2005-11-30 15:10:00,16.93,16.94,16.93,16.93,203928.034142392,1.1931,1.1938,1.1931,1.1931,203928.0341
2005-11-30 15:15:00,16.93,16.94,16.93,16.94,225530.58013205207,1.1931,1.1938,1.1931,1.1938,225530.5801
2005-11-30 15:20:00,16.93,16.94,16.92,16.93,128751.17409837455,1.1931,1.1938,1.1924,1.1931,128751.1741
2005-11-30 15:25:00,16.92,16.94,16.91,16.94,276944.63958744326,1.1924,1.1938,1.1917,1.1938,276944.6396
2005-11-30 15:30:00,16.94,16.94,16.88,16.88,302867.69477503543,1.1938,1.1938,1.1896,1.1896,302867.6948
2005-11-30 15:35:00,16.88,16.89,16.86,16.89,430322.7161140304,1.1896,1.1903,1.1882,1.1903,430322.7161
2005-11-30 15:40:00,16.89,16.9,16.88,16.89,375020.1983805004,1.1903,1.191,1.1896,1.1903,375020.1984
2005-11-30 15:45:00,16.89,16.89,16.88,16.89,367675.332744016,1.1903,1.1903,1.1896,1.1903,367675.3327
2005-11-30 15:50:00,16.89,16.89,16.88,16.88,460998.33141934784,1.1903,1.1903,1.1896,1.1896,460998.3314
2005-11-30 15:55:00,16.88,16.9,16.86,16.86,546112.3626186089,1.1896,1.191,1.1882,1.1882,546112.3626
2005-12-01 09:30:00,16.93,16.95,16.92,16.95,693873.7771878843,1.1931,1.1945,1.1924,1.1945,693873.7772
2005-12-01 09:35:00,16.95,17.0,16.94,16.99,520621.3583508099,1.1945,1.198,1.1938,1.1973,520621.3584
2005-12-01 09:40:00,17.0,17.0,16.96,16.96,962609.4492992568,1.198,1.198,1.1952,1.1952,962609.4493
2005-12-01 09:45:00,16.97,16.98,16.96,16.97,339159.97203766456,1.1959,1.1966,1.1952,1.1959,339159.972
2005-12-01 09:50:00,16.96,16.97,16.96,16.96,287313.86166248017,1.1952,1.1959,1.1952,1.1952,287313.8617
2005-12-01 09:55:00,16.96,16.97,16.93,16.93,396190.69345036737,1.1952,1.1959,1.1931,1.1931,396190.6935
2005-12-01 10:00:00,16.93,16.96,16.93,16.95,259230.551875922,1.1931,1.1952,1.1931,1.1945,259230.5519
2005-12-01 10:05:00,16.95,16.96,16.92,16.94,210408.79793929,1.1945,1.1952,1.1924,1.1938,210408.7979
2005-12-01 10:10:00,16.93,16.95,16.92,16.92,371563.7910221548,1.1931,1.1945,1.1924,1.1924,371563.791
2005-12-01 10:15:00,16.92,16.94,16.91,16.92,274784.3849884772,1.1924,1.1938,1.1917,1.1924,274784.385
2005-12-01 10:20:00,16.92,16.94,16.91,16.91,220345.96909453365,1.1924,1.1938,1.1917,1.1917,220345.9691
2005-12-01 10:25:00,16.9,16.95,16.9,16.95,243244.6678435734,1.191,1.1945,1.191,1.1945,243244.6678
2005-12-01 10:30:00,16.95,16.95,16.92,16.94,245404.92244253945,1.1945,1.1945,1.1924,1.1938,245404.9224
2005-12-01 10:35:00,16.94,16.95,16.94,16.95,172820.36791728128,1.1938,1.1945,1.1938,1.1945,172820.3679
2005-12-01 10:40:00,16.95,16.97,16.94,16.95,318853.57880738395,1.1945,1.1959,1.1938,1.1945,318853.5788
2005-12-01 10:45:00,16.94,16.96,16.94,16.94,43897669.60374883,1.1938,1.1952,1.1938,1.1938,43897669.6037
2005-12-01 10:50:00,16.94,16.97,16.94,16.95,1917874.032962029,1.1938,1.1959,1.1938,1.1945,1917874.033
2005-12-01 10:55:00,16.95,16.96,16.94,16.95,383229.1658565712,1.1945,1.1952,1.1938,1.1945,383229.1659
2005-12-01 11:00:00,16.95,16.97,16.95,16.95,220778.02001432684,1.1945,1.1959,1.1945,1.1945,220778.02
2005-12-01 11:05:00,16.95,16.95,16.94,16.95,201335.7286236327,1.1945,1.1945,1.1938,1.1945,201335.7286
2005-12-01 11:10:00,16.95,16.95,16.94,16.94,158562.68756410558,1.1945,1.1945,1.1938,1.1938,158562.6876
2005-12-01 11:15:00,16.94,16.94,16.94,16.94,480008.5718902488,1.1938,1.1938,1.1938,1.1938,480008.5719
2005-12-01 11:20:00,16.94,16.94,16.94,16.94,349961.2450324946,1.1938,1.1938,1.1938,1.1938,349961.245
2005-12-01 11:25:00,16.94,16.94,16.93,16.94,299411.28741668985,1.1938,1.1938,1.1931,1.1938,299411.2874
2005-12-01 11:30:00,16.94,16.94,16.94,16.94,1621487.1019838918,1.1938,1.1938,1.1938,1.1938,1621487.102
2005-12-01 11:35:00,16.94,16.97,16.94,16.96,479576.5209704556,1.1938,1.1959,1.1938,1.1952,479576.521
2005-12-01 11:40:00,16.96,16.96,16.94,16.94,251021.58439985107,1.1952,1.1952,1.1938,1.1938,251021.5844
2005-12-01 11:45:00,16.94,16.95,16.94,16.95,180165.2335537657,1.1938,1.1945,1.1938,1.1945,180165.2336
2005-12-01 11:50:00,16.95,16.95,16.93,16.94,122702.46122126972,1.1945,1.1945,1.1931,1.1938,122702.4612
2005-12-01 11:55:00,16.94,16.95,16.94,16.94,112333.23914623284,1.1938,1.1945,1.1938,1.1938,112333.2391
2005-12-01 12:00:00,16.94,16.95,16.94,16.95,180597.2844735589,1.1938,1.1945,1.1938,1.1945,180597.2845
2005-12-01 12:05:00,16.95,16.95,16.95,16.95,143872.95629113668,1.1945,1.1945,1.1945,1.1945,143872.9563
2005-12-01 12:10:00,16.95,16.95,16.95,16.95,230715.1911695705,1.1945,1.1945,1.1945,1.1945,230715.1912
2005-12-01 12:15:00,16.95,16.95,16.94,16.95,114925.54466499206,1.1945,1.1945,1.1938,1.1945,114925.5447
2005-12-01 12:20:00,16.95,16.96,16.95,16.96,104124.27167016198,1.1945,1.1952,1.1945,1.1952,104124.2717
2005-12-01 12:25:00,16.96,16.96,16.95,16.95,42773.04105952712,1.1952,1.1952,1.1945,1.1945,42773.0411
2005-12-01 12:30:00,16.95,16.95,16.94,16.95,57462.77233249603,1.1945,1.1945,1.1938,1.1945,57462.7723
2005-12-01 12:35:00,16.95,16.95,16.94,16.95,159426.78940369198,1.1945,1.1945,1.1938,1.1945,159426.7894
2005-12-01 12:40:00,16.95,16.95,16.95,16.95,485193.1829277672,1.1945,1.1945,1.1945,1.1945,485193.1829
2005-12-01 12:45:00,16.95,16.96,16.95,16.95,127022.97041920177,1.1945,1.1952,1.1945,1.1945,127022.9704
2005-12-01 12:50:00,16.95,16.97,16.95,16.97,374156.096540914,1.1945,1.1959,1.1945,1.1959,374156.0965
2005-12-01 12:55:00,16.97,16.97,16.94,16.96,294658.7272989646,1.1959,1.1959,1.1938,1.1952,294658.7273
2005-12-01 13:00:00,16.96,16.96,16.95,16.96,146897.3127296891,1.1952,1.1952,1.1945,1.1952,146897.3127
2005-12-01 13:05:00,16.96,16.96,16.95,16.96,236763.90404667536,1.1952,1.1952,1.1945,1.1952,236763.904
2005-12-01 13:10:00,16.96,16.97,16.96,16.96,295090.7782187578,1.1952,1.1959,1.1952,1.1952,295090.7782
2005-12-01 13:15:00,16.96,16.97,16.95,16.95,216457.5108163948,1.1952,1.1959,1.1945,1.1945,216457.5108
2005-12-01 13:20:00,16.95,16.95,16.93,16.95,140416.54893279105,1.1945,1.1945,1.1931,1.1945,140416.5489
2005-12-01 13:25:00,16.95,16.97,16.95,16.96,343912.5321553898,1.1945,1.1959,1.1945,1.1952,343912.5322
2005-12-01 13:30:00,16.97,16.97,16.95,16.96,256206.19543736952,1.1959,1.1959,1.1945,1.1952,256206.1954
2005-12-01 13:35:00,16.96,16.97,16.96,16.96,143872.95629113668,1.1952,1.1959,1.1952,1.1952,143872.9563
2005-12-01 13:40:00,16.96,16.97,16.96,16.96,257070.2972769559,1.1952,1.1959,1.1952,1.1952,257070.2973
2005-12-01 13:45:00,16.96,16.96,16.95,16.96,148193.4654890687,1.1952,1.1952,1.1945,1.1952,148193.4655
2005-12-01 13:50:00,16.96,16.97,16.96,16.97,1461196.2107406133,1.1952,1.1959,1.1952,1.1959,1461196.2107
2005-12-01 13:55:00,16.96,16.97,16.95,16.96,141712.70169217067,1.1952,1.1959,1.1945,1.1952,141712.7017
2005-12-01 14:00:00,16.96,16.97,16.95,16.95,105852.4753493348,1.1952,1.1959,1.1945,1.1945,105852.4753
2005-12-01 14:05:00,16.96,16.96,16.95,16.95,184917.79367149097,1.1952,1.1952,1.1945,1.1945,184917.7937
2005-12-01 14:10:00,16.95,16.95,16.95,16.95,146465.2618098959,1.1945,1.1945,1.1945,1.1945,146465.2618
2005-12-01 14:15:00,16.95,16.97,16.95,16.97,181029.3353933521,1.1945,1.1959,1.1945,1.1959,181029.3354
2005-12-01 14:20:00,16.97,16.97,16.96,16.97,273056.18130930443,1.1959,1.1959,1.1952,1.1959,273056.1813
2005-12-01 14:25:00,16.97,16.97,16.96,16.96,115357.59558478526,1.1959,1.1959,1.1952,1.1952,115357.5956
2005-12-01 14:30:00,16.96,16.97,16.96,16.96,157266.53480472596,1.1952,1.1959,1.1952,1.1952,157266.5348
2005-12-01 14:35:00,16.96,16.97,16.96,16.96,215593.4089768084,1.1952,1.1959,1.1952,1.1952,215593.409
2005-12-01 14:40:00,16.96,16.97,16.96,16.97,578516.1816030991,1.1952,1.1959,1.1952,1.1959,578516.1816
2005-12-01 14:45:00,16.97,16.97,16.97,16.97,330086.90272200725,1.1959,1.1959,1.1959,1.1959,330086.9027
2005-12-01 14:50:00,16.97,16.97,16.96,16.96,198743.42310487348,1.1959,1.1959,1.1952,1.1952,198743.4231
2005-12-01 14:55:00,16.96,16.96,16.94,16.95,253613.88991861028,1.1952,1.1952,1.1938,1.1945,253613.8899
2005-12-01 15:00:00,16.94,16.96,16.94,16.95,357738.16158877226,1.1938,1.1952,1.1938,1.1945,357738.1616
2005-12-01 15:05:00,16.95,16.95,16.94,16.94,160722.9421630716,1.1945,1.1945,1.1938,1.1938,160722.9422
2005-12-01 15:10:00,16.94,16.94,16.93,16.94,285585.6579833073,1.1938,1.1938,1.1931,1.1938,285585.658
2005-12-01 15:15:00,16.94,16.95,16.93,16.93,395326.591610781,1.1938,1.1945,1.1931,1.1931,395326.5916
2005-12-01 15:20:00,16.93,16.94,16.92,16.94,388845.8278138829,1.1931,1.1938,1.1924,1.1938,388845.8278
2005-12-01 15:25:00,16.94,16.95,16.93,16.94,427298.359675478,1.1938,1.1945,1.1931,1.1938,427298.3597
2005-12-01 15:30:00,16.94,16.95,16.94,16.95,622585.3754220059,1.1938,1.1945,1.1938,1.1945,622585.3754
2005-12-01 15:35:00,16.95,16.96,16.95,16.96,660605.8563638077,1.1945,1.1952,1.1945,1.1952,660605.8564
2005-12-01 15:40:00,16.96,16.96,16.94,16.94,504203.4233986682,1.1952,1.1952,1.1938,1.1938,504203.4234
2005-12-01 15:45:00,16.95,16.95,16.93,16.93,417361.1885202343,1.1945,1.1945,1.1931,1.1931,417361.1885
2005-12-01 15:50:00,16.94,16.94,16.92,16.92,827377.5114039842,1.1938,1.1938,1.1924,1.1924,827377.5114
2005-12-01 15:55:00,16.92,16.94,16.92,16.92,1000629.9302410588,1.1924,1.1938,1.1924,1.1924,1000629.9302
2005-12-02 09:30:00,16.9,16.94,16.89,16.94,711587.8648994057,1.191,1.1938,1.1903,1.1938,711587.8649
2005-12-02 09:35:00,16.94,16.97,16.88,16.89,232875.44576853653,1.1938,1.1959,1.1896,1.1903,232875.4458
2005-12-02 09:40:00,16.88,16.89,16.86,16.86,258798.5009561288,1.1896,1.1903,1.1882,1.1882,258798.501
2005-12-02 09:45:00,16.86,16.91,16.85,16.88,196151.11758611427,1.1882,1.1917,1.1875,1.1896,196151.1176
2005-12-02 09:50:00,16.88,16.92,16.88,16.9,391870.18425243534,1.1896,1.1924,1.1896,1.191,391870.1843
2005-12-02 09:55:00,16.9,16.94,16.9,16.92,294226.6763791714,1.191,1.1938,1.191,1.1924,294226.6764
2005-12-02 10:00:00,16.92,16.93,16.9,16.92,238924.15864564132,1.1924,1.1931,1.191,1.1924,238924.1586
2005-12-02 10:05:00,16.92,16.94,16.91,16.94,143008.85445155026,1.1924,1.1938,1.1917,1.1938,143008.8545
2005-12-02 10:10:00,16.94,16.95,16.94,16.95,105420.42442954158,1.1938,1.1945,1.1938,1.1945,105420.4244
2005-12-02 10:15:00,16.94,16.95,16.94,16.95,138688.34525361823,1.1938,1.1945,1.1938,1.1945,138688.3453
2005-12-02 10:20:00,16.95,16.97,16.94,16.97,203928.034142392,1.1945,1.1959,1.1938,1.1959,203928.0341
2005-12-02 10:25:00,16.97,17.0,16.96,16.99,304163.8475344151,1.1959,1.198,1.1952,1.1973,304163.8475
2005-12-02 10:30:00,16.98,16.99,16.97,16.99,120110.1557025105,1.1966,1.1973,1.1959,1.1973,120110.1557
2005-12-02 10:35:00,16.99,17.0,16.95,16.97,212137.0016184628,1.1973,1.198,1.1945,1.1959,212137.0016
2005-12-02 10:40:00,16.97,16.98,16.96,16.98,138256.29433382503,1.1959,1.1966,1.1952,1.1966,138256.2943
2005-12-02 10:45:00,16.98,17.0,16.97,16.98,187510.09919025016,1.1966,1.198,1.1959,1.1966,187510.0992
2005-12-02 10:50:00,16.97,16.99,16.96,16.97,137824.24341403184,1.1959,1.1973,1.1952,1.1959,137824.2434
2005-12-02 10:55:00,16.97,16.98,16.96,16.97,173252.41883707448,1.1959,1.1966,1.1952,1.1959,173252.4188
2005-12-02 11:00:00,16.97,16.97,16.93,16.97,168499.85871934926,1.1959,1.1959,1.1931,1.1959,168499.8587
2005-12-02 11:05:00,16.97,16.97,16.95,16.95,72152.50360546494,1.1959,1.1959,1.1945,1.1945,72152.5036
2005-12-02 11:10:00,16.95,16.95,16.91,16.91,141712.70169217067,1.1945,1.1945,1.1917,1.1917,141712.7017
2005-12-02 11:15:00,16.91,16.94,16.91,16.94,194422.91390694145,1.1917,1.1938,1.1917,1.1938,194422.9139
2005-12-02 11:20:00,16.94,16.94,16.93,16.94,151217.82192762112,1.1938,1.1938,1.1931,1.1938,151217.8219
2005-12-02 11:25:00,16.94,16.97,16.94,16.94,463590.6369381071,1.1938,1.1959,1.1938,1.1938,463590.6369
2005-12-02 11:30:00,16.94,16.96,16.94,16.95,155970.38204534637,1.1938,1.1952,1.1938,1.1945,155970.382
2005-12-02 11:35:00,16.95,16.95,16.94,16.95,169363.96055893565,1.1945,1.1945,1.1938,1.1945,169363.9606
2005-12-02 11:40:00,16.95,16.97,16.95,16.96,235899.80220708897,1.1945,1.1959,1.1945,1.1952,235899.8022
2005-12-02 11:45:00,16.95,16.99,16.95,16.97,180165.2335537657,1.1945,1.1973,1.1945,1.1959,180165.2336
2005-12-02 11:50:00,16.98,16.98,16.95,16.96,69128.14716691252,1.1966,1.1966,1.1945,1.1952,69128.1472
2005-12-02 11:55:00,16.95,16.97,16.95,16.96,101531.96615140275,1.1945,1.1959,1.1945,1.1952,101531.9662
2005-12-02 12:00:00,16.96,16.99,16.96,16.97,89434.54039719306,1.1952,1.1973,1.1952,1.1959,89434.5404
2005-12-02 12:05:00,16.97,16.98,16.97,16.97,37156.37910221548,1.1959,1.1966,1.1959,1.1959,37156.3791
2005-12-02 12:10:00,16.97,16.97,16.95,16.95,145601.1599703095,1.1959,1.1959,1.1945,1.1945,145601.16
2005-12-02 12:15:00,16.95,16.96,16.94,16.94,277376.69050723646,1.1945,1.1952,1.1938,1.1938,277376.6905
2005-12-02 12:20:00,16.94,16.97,16.93,16.96,257502.3481967491,1.1938,1.1959,1.1931,1.1952,257502.3482
2005-12-02 12:25:00,16.97,16.98,16.94,16.97,104124.27167016198,1.1959,1.1966,1.1938,1.1959,104124.2717
2005-12-02 12:30:00,16.97,16.98,16.96,16.97,82953.77660029502,1.1959,1.1966,1.1952,1.1959,82953.7766
2005-12-02 12:35:00,16.97,16.98,16.96,16.98,154242.17836617355,1.1959,1.1966,1.1952,1.1966,154242.1784
2005-12-02 12:40:00,16.98,16.98,16.97,16.98,116653.74834416488,1.1966,1.1966,1.1959,1.1966,116653.7483
2005-12-02 12:45:00,16.98,16.98,16.98,16.98,43205.09197932032,1.1966,1.1966,1.1966,1.1966,43205.092
2005-12-02 12:50:00,16.98,16.99,16.98,16.98,139552.44709320465,1.1966,1.1973,1.1966,1.1966,139552.4471
2005-12-02 12:55:00,16.98,16.99,16.97,16.98,101531.96615140275,1.1966,1.1973,1.1959,1.1966,101531.9662
2005-12-02 13:00:00,16.98,16.99,16.97,16.97,153810.12744638036,1.1966,1.1973,1.1959,1.1959,153810.1274
2005-12-02 13:05:00,16.97,16.99,16.96,16.98,86842.23487843385,1.1959,1.1973,1.1952,1.1966,86842.2349
2005-12-02 13:10:00,16.98,17.0,16.98,17.0,116653.74834416488,1.1966,1.198,1.1966,1.198,116653.7483
2005-12-02 13:15:00,17.0,17.01,16.99,17.01,102828.11891078236,1.198,1.1987,1.1973,1.1987,102828.1189
2005-12-02 13:20:00,17.0,17.01,17.0,17.01,60055.07785125525,1.198,1.1987,1.198,1.1987,60055.0779
2005-12-02 13:25:00,17.01,17.01,17.0,17.0,72584.55452525814,1.1987,1.1987,1.198,1.198,72584.5545
2005-12-02 13:30:00,17.0,17.01,16.99,17.0,53574.3140543572,1.198,1.1987,1.1973,1.198,53574.3141
2005-12-02 13:35:00,17.0,17.01,17.0,17.01,111037.08638685325,1.198,1.1987,1.198,1.1987,111037.0864
2005-12-02 13:40:00,17.01,17.02,17.01,17.01,228122.8856508113,1.1987,1.1994,1.1987,1.1987,228122.8857
2005-12-02 13:45:00,17.01,17.01,17.01,17.01,57894.82325228923,1.1987,1.1987,1.1987,1.1987,57894.8233
2005-12-02 13:50:00,17.01,17.02,17.0,17.0,148625.5164088619,1.1987,1.1994,1.198,1.198,148625.5164
2005-12-02 13:55:00,17.0,17.02,17.0,17.01,87274.28579822705,1.198,1.1994,1.198,1.1987,87274.2858
2005-12-02 14:00:00,17.01,17.02,17.0,17.02,109740.9336274736,1.1987,1.1994,1.198,1.1994,109740.9336
2005-12-02 14:05:00,17.02,17.02,17.0,17.0,95915.30419409112,1.1994,1.1994,1.198,1.198,95915.3042
2005-12-02 14:10:00,17.0,17.0,16.97,16.98,104556.32258995518,1.198,1.198,1.1959,1.1966,104556.3226
2005-12-02 14:15:00,16.98,17.0,16.98,17.0,139984.49801299785,1.1966,1.198,1.1966,1.198,139984.498
2005-12-02 14:20:00,17.0,17.0,16.99,16.99,82953.77660029502,1.198,1.198,1.1973,1.1973,82953.7766
2005-12-02 14:25:00,16.99,16.99,16.98,16.98,182757.53907252496,1.1973,1.1973,1.1966,1.1966,182757.5391
2005-12-02 14:30:00,16.98,17.0,16.98,17.0,92890.9477555387,1.1966,1.198,1.1966,1.198,92890.9478
2005-12-02 14:35:00,17.0,17.0,16.98,16.98,75176.86004401736,1.198,1.198,1.1966,1.1966,75176.86
2005-12-02 14:40:00,16.98,16.98,16.96,16.97,96779.40603367751,1.1966,1.1966,1.1952,1.1959,96779.406
2005-12-02 14:45:00,16.97,16.99,16.97,16.99,69128.14716691252,1.1959,1.1973,1.1959,1.1973,69128.1472
2005-12-02 14:50:00,16.98,16.98,16.96,16.97,110172.98454726682,1.1966,1.1966,1.1952,1.1959,110172.9845
2005-12-02 14:55:00,16.97,16.99,16.97,16.98,57894.82325228923,1.1959,1.1973,1.1959,1.1966,57894.8233
2005-12-02 15:00:00,16.98,16.99,16.96,16.97,117517.85018375127,1.1966,1.1973,1.1952,1.1959,117517.8502
2005-12-02 15:05:00,16.97,16.97,16.96,16.97,171092.16423810847,1.1959,1.1959,1.1952,1.1959,171092.1642
2005-12-02 15:10:00,16.97,16.99,16.97,16.98,165475.50228079682,1.1959,1.1973,1.1959,1.1966,165475.5023
2005-12-02 15:15:00,16.98,16.98,16.97,16.98,200471.6267840463,1.1966,1.1966,1.1959,1.1966,200471.6268
2005-12-02 15:20:00,16.98,17.01,16.98,17.01,181461.3863131453,1.1966,1.1987,1.1966,1.1987,181461.3863
2005-12-02 15:25:00,17.01,17.01,17.0,17.01,93322.9986753319,1.1987,1.1987,1.198,1.1987,93322.9987
2005-12-02 15:30:00,17.01,17.01,17.0,17.0,120974.25754209692,1.1987,1.1987,1.198,1.198,120974.2575
2005-12-02 15:35:00,17.0,17.0,16.98,16.98,220778.02001432684,1.198,1.198,1.1966,1.1966,220778.02
2005-12-02 15:40:00,16.98,16.99,16.98,16.98,143872.95629113668,1.1966,1.1973,1.1966,1.1966,143872.9563
2005-12-02 15:45:00,16.98,16.98,16.97,16.97,378476.605738846,1.1966,1.1966,1.1959,1.1959,378476.6057
2005-12-02 15:50:00,16.97,16.98,16.96,16.97,283425.40338434133,1.1959,1.1966,1.1952,1.1959,283425.4034
2005-12-02 15:55:00,16.97,16.98,16.96,16.97,398782.99896912655,1.1959,1.1966,1.1952,1.1959,398782.999
2005-12-05 09:30:00,17.01,17.01,16.97,17.01,770778.8409110745,1.1987,1.1987,1.1959,1.1987,770778.8409
2005-12-05 09:35:00,17.01,17.01,16.97,16.97,304595.8984542083,1.1987,1.1987,1.1959,1.1959,304595.8985
2005-12-05 09:40:00,16.97,16.97,16.92,16.92,269167.7230311656,1.1959,1.1959,1.1924,1.1924,269167.723
2005-12-05 09:45:00,16.92,16.94,16.9,16.91,426866.3087556848,1.1924,1.1938,1.191,1.1917,426866.3088
2005-12-05 09:50:00,16.91,16.92,16.88,16.9,197447.27034549383,1.1917,1.1924,1.1896,1.191,197447.2703
2005-12-05 09:55:00,16.9,16.9,16.88,16.88,348665.092273115,1.191,1.191,1.1896,1.1896,348665.0923
2005-12-05 10:00:00,16.88,16.9,16.86,16.88,213865.2052976356,1.1896,1.191,1.1882,1.1896,213865.2053
2005-12-05 10:05:00,16.88,16.89,16.87,16.88,266575.4175124064,1.1896,1.1903,1.1889,1.1896,266575.4175
2005-12-05 10:10:00,16.88,16.89,16.88,16.88,222938.2746132929,1.1896,1.1903,1.1896,1.1896,222938.2746
2005-12-05 10:15:00,16.88,16.88,16.86,16.86,323174.08800531604,1.1896,1.1896,1.1882,1.1882,323174.088
2005-12-05 10:20:00,16.86,16.89,16.86,16.86,322742.0370855228,1.1882,1.1903,1.1882,1.1882,322742.0371
2005-12-05 10:25:00,16.86,16.88,16.86,16.87,128319.12317858136,1.1882,1.1896,1.1882,1.1889,128319.1232
2005-12-05 10:30:00,16.88,16.88,16.85,16.85,227258.7838112249,1.1896,1.1896,1.1875,1.1875,227258.7838
2005-12-05 10:35:00,16.85,16.85,16.82,16.84,419953.4940389936,1.1875,1.1875,1.1853,1.1867,419953.494
2005-12-05 10:40:00,16.84,16.84,16.81,16.83,290770.26902082574,1.1867,1.1867,1.1846,1.186,290770.269
2005-12-05 10:45:00,16.83,16.84,16.82,16.84,163315.2476818308,1.186,1.1867,1.1853,1.1867,163315.2477
2005-12-05 10:50:00,16.84,16.84,16.82,16.83,423409.9013973392,1.1867,1.1867,1.1853,1.186,423409.9014
2005-12-05 10:55:00,16.83,16.84,16.82,16.83,264415.1629134404,1.186,1.1867,1.1853,1.186,264415.1629
2005-12-05 11:00:00,16.84,16.85,16.83,16.84,265711.31567282,1.1867,1.1875,1.186,1.1867,265711.3157
2005-12-05 11:05:00,16.84,16.85,16.84,16.85,516300.84915287787,1.1867,1.1875,1.1867,1.1875,516300.8492
2005-12-05 11:10:00,16.85,16.86,16.84,16.85,196151.11758611427,1.1875,1.1882,1.1867,1.1875,196151.1176
2005-12-05 11:15:00,16.85,16.86,16.84,16.86,105420.42442954158,1.1875,1.1882,1.1867,1.1882,105420.4244
2005-12-05 11:20:00,16.86,16.87,16.85,16.87,335271.5137595257,1.1882,1.1889,1.1875,1.1889,335271.5138
2005-12-05 11:25:00,16.87,16.88,16.87,16.87,148625.5164088619,1.1889,1.1896,1.1889,1.1889,148625.5164
2005-12-05 11:30:00,16.88,16.88,16.86,16.87,106716.5771889212,1.1896,1.1896,1.1882,1.1889,106716.5772
2005-12-05 11:35:00,16.87,16.88,16.86,16.88,110172.98454726682,1.1889,1.1896,1.1882,1.1896,110172.9845
2005-12-05 11:40:00,16.88,16.88,16.87,16.87,66103.7907283601,1.1896,1.1896,1.1889,1.1889,66103.7907
2005-12-05 11:45:00,16.87,16.87,16.86,16.86,80361.4710815358,1.1889,1.1889,1.1882,1.1882,80361.4711
2005-12-05 11:50:00,16.86,16.86,16.85,16.86,94187.1005149183,1.1882,1.1882,1.1875,1.1882,94187.1005
2005-12-05 11:55:00,16.86,16.87,16.85,16.86,93755.04959512508,1.1882,1.1889,1.1875,1.1882,93755.0496
2005-12-05 12:00:00,16.86,16.87,16.86,16.86,79497.36924194939,1.1882,1.1889,1.1882,1.1882,79497.3692
2005-12-05 12:05:00,16.86,16.87,16.86,16.87,79065.31832215619,1.1882,1.1889,1.1882,1.1889,79065.3183
2005-12-05 12:10:00,16.87,16.87,16.86,16.87,143872.95629113668,1.1889,1.1889,1.1882,1.1889,143872.9563
2005-12-05 12:15:00,16.87,16.87,16.86,16.87,153378.07652658713,1.1889,1.1889,1.1882,1.1889,153378.0765
2005-12-05 12:20:00,16.87,16.88,16.87,16.88,99803.76247222994,1.1889,1.1896,1.1889,1.1896,99803.7625
2005-12-05 12:25:00,16.88,16.88,16.88,16.88,86842.23487843385,1.1896,1.1896,1.1896,1.1896,86842.2349
2005-12-05 12:30:00,16.88,16.88,16.88,16.88,88138.38763781346,1.1896,1.1896,1.1896,1.1896,88138.3876
2005-12-05 12:35:00,16.88,16.91,16.88,16.89,238492.10772584812,1.1896,1.1917,1.1896,1.1903,238492.1077
2005-12-05 12:40:00,16.89,16.91,16.89,16.9,140848.59985258424,1.1903,1.1917,1.1903,1.191,140848.5999
2005-12-05 12:45:00,16.9,16.91,16.9,16.91,69128.14716691252,1.191,1.1917,1.191,1.1917,69128.1472
2005-12-05 12:50:00,16.91,16.92,16.91,16.91,72152.50360546494,1.1917,1.1924,1.1917,1.1917,72152.5036
2005-12-05 12:55:00,16.91,16.92,16.9,16.9,102396.06799098916,1.1917,1.1924,1.191,1.191,102396.068
2005-12-05 13:00:00,16.9,16.9,16.88,16.88,106716.5771889212,1.191,1.191,1.1896,1.1896,106716.5772
2005-12-05 13:05:00,16.88,16.88,16.88,16.88,73016.60544505135,1.1896,1.1896,1.1896,1.1896,73016.6054
2005-12-05 13:10:00,16.88,16.88,16.86,16.86,170228.06239852207,1.1896,1.1896,1.1882,1.1882,170228.0624
2005-12-05 13:15:00,16.86,16.87,16.86,16.87,260094.65371550835,1.1882,1.1889,1.1882,1.1889,260094.6537
2005-12-05 13:20:00,16.87,16.87,16.85,16.85,279536.9451062025,1.1889,1.1889,1.1875,1.1875,279536.9451
2005-12-05 13:25:00,16.85,16.86,16.85,16.85,252317.7371592307,1.1875,1.1882,1.1875,1.1875,252317.7372
2005-12-05 13:30:00,16.85,16.85,16.84,16.84,187078.048270457,1.1875,1.1875,1.1867,1.1867,187078.0483
2005-12-05 13:35:00,16.84,16.85,16.84,16.85,107148.6281087144,1.1867,1.1875,1.1867,1.1875,107148.6281
2005-12-05 13:40:00,16.85,16.85,16.84,16.85,208680.5942601172,1.1875,1.1875,1.1867,1.1875,208680.5943
2005-12-05 13:45:00,16.85,16.86,16.85,16.85,173252.41883707448,1.1875,1.1882,1.1875,1.1875,173252.4188
2005-12-05 13:50:00,16.86,16.86,16.84,16.84,140848.59985258424,1.1882,1.1882,1.1867,1.1867,140848.5999
2005-12-05 13:55:00,16.84,16.84,16.83,16.84,125294.76674002894,1.1867,1.1867,1.186,1.1867,125294.7667
2005-12-05 14:00:00,16.84,16.84,16.83,16.84,117949.90110354449,1.1867,1.1867,1.186,1.1867,117949.9011
2005-12-05 14:05:00,16.84,16.84,16.82,16.83,223370.32553308608,1.1867,1.1867,1.1853,1.186,223370.3255
2005-12-05 14:10:00,16.83,16.85,16.83,16.84,341752.27755642374,1.186,1.1875,1.186,1.1867,341752.2776
2005-12-05 14:15:00,16.84,16.85,16.83,16.85,155106.28020575995,1.1867,1.1875,1.186,1.1875,155106.2802
2005-12-05 14:20:00,16.85,16.86,16.84,16.84,101531.96615140275,1.1875,1.1882,1.1867,1.1867,101531.9662
2005-12-05 14:25:00,16.84,16.86,16.84,16.86,430322.7161140304,1.1867,1.1882,1.1867,1.1882,430322.7161
2005-12-05 14:30:00,16.86,16.86,16.83,16.84,188374.2010298366,1.1882,1.1882,1.186,1.1867,188374.201
2005-12-05 14:35:00,16.84,16.87,16.84,16.87,347368.9395137354,1.1867,1.1889,1.1867,1.1889,347368.9395
2005-12-05 14:40:00,16.87,16.88,16.84,16.84,416065.0357608547,1.1889,1.1896,1.1867,1.1867,416065.0358
2005-12-05 14:45:00,16.84,16.85,16.83,16.84,308916.4076521403,1.1867,1.1875,1.186,1.1867,308916.4077
2005-12-05 14:50:00,16.84,16.85,16.83,16.84,302003.59293544904,1.1867,1.1875,1.186,1.1867,302003.5929
2005-12-05 14:55:00,16.84,16.85,16.84,16.85,93322.9986753319,1.1867,1.1875,1.1867,1.1875,93322.9987
2005-12-05 15:00:00,16.85,16.85,16.84,16.85,105420.42442954158,1.1875,1.1875,1.1867,1.1875,105420.4244
2005-12-05 15:05:00,16.85,16.85,16.83,16.84,254045.9408384035,1.1875,1.1875,1.186,1.1867,254045.9408
2005-12-05 15:10:00,16.83,16.84,16.83,16.84,187942.1501100434,1.186,1.1867,1.186,1.1867,187942.1501
2005-12-05 15:15:00,16.84,16.85,16.83,16.85,181893.43723293857,1.1867,1.1875,1.186,1.1875,181893.4372
2005-12-05 15:20:00,16.85,16.87,16.85,16.87,183621.64091211132,1.1875,1.1889,1.1875,1.1889,183621.6409
2005-12-05 15:25:00,16.87,16.87,16.84,16.85,144305.00721092988,1.1889,1.1889,1.1867,1.1875,144305.0072
2005-12-05 15:30:00,16.85,16.87,16.84,16.87,182757.53907252496,1.1875,1.1889,1.1867,1.1889,182757.5391
2005-12-05 15:35:00,16.87,16.88,16.85,16.85,232011.3439289501,1.1889,1.1896,1.1875,1.1875,232011.3439
2005-12-05 15:40:00,16.85,16.85,16.85,16.85,171956.2660776949,1.1875,1.1875,1.1875,1.1875,171956.2661
2005-12-05 15:45:00,16.85,16.85,16.84,16.84,228122.8856508113,1.1875,1.1875,1.1867,1.1867,228122.8857
2005-12-05 15:50:00,16.84,16.84,16.83,16.83,532286.7331852263,1.1867,1.1867,1.186,1.186,532286.7332
2005-12-05 15:55:00,16.83,16.85,16.83,16.85,549568.7699769544,1.186,1.1875,1.186,1.1875,549568.77
2005-12-06 09:30:00,16.87,16.88,16.87,16.88,668814.8238398785,1.1889,1.1896,1.1889,1.1896,668814.8238
2005-12-06 09:35:00,16.88,16.92,16.87,16.88,454517.5676224498,1.1896,1.1924,1.1889,1.1896,454517.5676
2005-12-06 09:40:00,16.89,16.92,16.88,16.91,510252.136275773,1.1903,1.1924,1.1896,1.1917,510252.1363
2005-12-06 09:45:00,16.91,16.91,16.89,16.9,445444.4983067925,1.1917,1.1917,1.1903,1.191,445444.4983
2005-12-06 09:50:00,16.9,16.92,16.88,16.88,365947.1290648431,1.191,1.1924,1.1896,1.1896,365947.1291
2005-12-06 09:55:00,16.89,16.91,16.88,16.9,323606.13892510923,1.1903,1.1917,1.1896,1.191,323606.1389
2005-12-06 10:00:00,16.9,16.91,16.88,16.89,2512808.14951727,1.191,1.1917,1.1896,1.1903,2512808.1495
2005-12-06 10:05:00,16.89,16.9,16.87,16.87,447604.75290575856,1.1903,1.191,1.1889,1.1889,447604.7529
2005-12-06 10:10:00,16.87,16.88,16.87,16.88,187078.048270457,1.1889,1.1896,1.1889,1.1896,187078.0483
2005-12-06 10:15:00,16.88,16.88,16.87,16.87,256206.19543736952,1.1896,1.1896,1.1889,1.1889,256206.1954
2005-12-06 10:20:00,16.87,16.88,16.87,16.87,511548.2890351526,1.1889,1.1896,1.1889,1.1889,511548.289
2005-12-06 10:25:00,16.87,16.87,16.85,16.85,399215.04988891975,1.1889,1.1889,1.1875,1.1875,399215.0499
2005-12-06 10:30:00,16.85,16.85,16.82,16.83,616536.662544901,1.1875,1.1875,1.1853,1.186,616536.6625
2005-12-06 10:35:00,16.83,16.84,16.82,16.82,332679.2082407665,1.186,1.1867,1.1853,1.1853,332679.2082
2005-12-06 10:40:00,16.82,16.83,16.81,16.81,563394.399410337,1.1853,1.186,1.1846,1.1846,563394.3994
2005-12-06 10:45:00,16.81,16.85,16.81,16.85,435075.2762317556,1.1846,1.1875,1.1846,1.1875,435075.2762
2005-12-06 10:50:00,16.85,16.85,16.81,16.82,177572.9280350065,1.1875,1.1875,1.1846,1.1853,177572.928
2005-12-06 10:55:00,16.82,16.84,16.81,16.83,378908.6566586392,1.1853,1.1867,1.1846,1.186,378908.6567
2005-12-06 11:00:00,16.83,16.84,16.82,16.82,331383.0554813869,1.186,1.1867,1.1853,1.1853,331383.0555
2005-12-06 11:05:00,16.82,16.83,16.81,16.81,211704.9506986696,1.1853,1.186,1.1846,1.1846,211704.9507
2005-12-06 11:10:00,16.81,16.82,16.81,16.82,228554.9365706045,1.1846,1.1853,1.1846,1.1853,228554.9366
2005-12-06 11:15:00,16.81,16.82,16.79,16.8,243244.6678435734,1.1846,1.1853,1.1832,1.1839,243244.6678
2005-12-06 11:20:00,16.8,16.8,16.78,16.79,505931.62707784097,1.1839,1.1839,1.1825,1.1832,505931.6271
2005-12-06 11:25:00,16.79,16.81,16.79,16.79,223370.32553308608,1.1832,1.1846,1.1832,1.1832,223370.3255
2005-12-06 11:30:00,16.79,16.83,16.79,16.8,385821.47137533047,1.1832,1.186,1.1832,1.1839,385821.4714
2005-12-06 11:35:00,16.8,16.81,16.79,16.8,209544.69609970355,1.1839,1.1846,1.1832,1.1839,209544.6961
2005-12-06 11:40:00,16.8,16.81,16.79,16.8,423841.9523171324,1.1839,1.1846,1.1832,1.1839,423841.9523
2005-12-06 11:45:00,16.8,16.81,16.79,16.81,239788.26048522777,1.1839,1.1846,1.1832,1.1846,239788.2605
2005-12-06 11:50:00,16.8,16.82,16.8,16.82,299843.33833648305,1.1839,1.1853,1.1839,1.1853,299843.3383
2005-12-06 11:55:00,16.82,16.82,16.82,16.82,238060.05680605496,1.1853,1.1853,1.1853,1.1853,238060.0568
2005-12-06 12:00:00,16.83,16.85,16.82,16.85,180165.2335537657,1.186,1.1875,1.1853,1.1875,180165.2336
2005-12-06 12:05:00,16.85,16.85,16.82,16.84,192262.65930797544,1.1875,1.1875,1.1853,1.1867,192262.6593
2005-12-06 12:10:00,16.83,16.87,16.83,16.87,225098.52921225887,1.186,1.1889,1.186,1.1889,225098.5292
2005-12-06 12:15:00,16.87,16.88,16.87,16.88,242812.6169237802,1.1889,1.1896,1.1889,1.1896,242812.6169
2005-12-06 12:20:00,16.89,16.9,16.88,16.88,273056.18130930443,1.1903,1.191,1.1896,1.1896,273056.1813
2005-12-06 12:25:00,16.88,16.89,16.87,16.87,181893.43723293857,1.1896,1.1903,1.1889,1.1889,181893.4372
2005-12-06 12:30:00,16.87,16.88,16.85,16.85,270463.8757905452,1.1889,1.1896,1.1875,1.1875,270463.8758
2005-12-06 12:35:00,16.85,16.86,16.84,16.84,178869.08079438613,1.1875,1.1882,1.1867,1.1867,178869.0808
2005-12-06 12:40:00,16.85,16.85,16.84,16.84,245836.97336233265,1.1875,1.1875,1.1867,1.1867,245836.9734
2005-12-06 12:45:00,16.84,16.84,16.82,16.83,282993.35246454814,1.1867,1.1867,1.1853,1.186,282993.3525
2005-12-06 12:50:00,16.83,16.85,16.83,16.85,179301.13171417933,1.186,1.1875,1.186,1.1875,179301.1317
2005-12-06 12:55:00,16.85,16.85,16.84,16.84,130911.42869734055,1.1875,1.1875,1.1867,1.1867,130911.4287
2005-12-06 13:00:00,16.84,16.85,16.84,16.84,161587.04400265802,1.1867,1.1875,1.1867,1.1867,161587.044
2005-12-06 13:05:00,16.85,16.85,16.83,16.83,176276.77527562692,1.1875,1.1875,1.186,1.186,176276.7753
2005-12-06 13:10:00,16.83,16.84,16.82,16.82,178437.02987459293,1.186,1.1867,1.1853,1.1853,178437.0299
2005-12-06 13:15:00,16.82,16.84,16.82,16.84,366811.2309044295,1.1853,1.1867,1.1853,1.1867,366811.2309
2005-12-06 13:20:00,16.84,16.85,16.82,16.83,235467.7512872957,1.1867,1.1875,1.1853,1.186,235467.7513
2005-12-06 13:25:00,16.83,16.84,16.82,16.84,104556.32258995518,1.186,1.1867,1.1853,1.1867,104556.3226
2005-12-06 13:30:00,16.84,16.85,16.84,16.85,122270.41030147651,1.1867,1.1875,1.1867,1.1875,122270.4103
2005-12-06 13:35:00,16.84,16.85,16.83,16.84,122702.46122126972,1.1867,1.1875,1.186,1.1867,122702.4612
2005-12-06 13:40:00,16.84,16.84,16.83,16.83,123134.51214106292,1.1867,1.1867,1.186,1.186,123134.5121
2005-12-06 13:45:00,16.83,16.85,16.83,16.85,106284.526269128,1.186,1.1875,1.186,1.1875,106284.5263
2005-12-06 13:50:00,16.85,16.86,16.85,16.85,218185.71449556763,1.1875,1.1882,1.1875,1.1875,218185.7145
2005-12-06 13:55:00,16.85,16.86,16.84,16.85,174980.6225162473,1.1875,1.1882,1.1867,1.1875,174980.6225
2005-12-06 14:00:00,16.85,16.86,16.84,16.84,383661.2167763645,1.1875,1.1882,1.1867,1.1867,383661.2168
2005-12-06 14:05:00,16.84,16.86,16.84,16.85,301139.49109586264,1.1867,1.1882,1.1867,1.1875,301139.4911
2005-12-06 14:10:00,16.84,16.87,16.84,16.86,769482.688151695,1.1867,1.1889,1.1867,1.1882,769482.6882
2005-12-06 14:15:00,16.86,16.89,16.86,16.88,887864.6401750327,1.1882,1.1903,1.1882,1.1896,887864.6402
2005-12-06 14:20:00,16.88,16.88,16.85,16.86,539199.5479019176,1.1896,1.1896,1.1875,1.1882,539199.5479
2005-12-06 14:25:00,16.86,16.86,16.84,16.84,211272.8997788764,1.1882,1.1882,1.1867,1.1867,211272.8998
2005-12-06 14:30:00,16.85,16.85,16.83,16.84,362058.6707867043,1.1875,1.1875,1.186,1.1867,362058.6708
2005-12-06 14:35:00,16.84,16.85,16.84,16.84,136096.03973485902,1.1867,1.1875,1.1867,1.1867,136096.0397
2005-12-06 14:40:00,16.84,16.85,16.84,16.85,151217.82192762112,1.1867,1.1875,1.1867,1.1875,151217.8219
2005-12-06 14:45:00,16.85,16.85,16.82,16.83,384525.3186159509,1.1875,1.1875,1.1853,1.186,384525.3186
2005-12-06 14:50:00,16.82,16.83,16.82,16.82,368539.4345836024,1.1853,1.186,1.1853,1.1853,368539.4346
2005-12-06 14:55:00,16.82,16.82,16.81,16.82,324470.2407646956,1.1853,1.1853,1.1846,1.1853,324470.2408
2005-12-06 15:00:00,16.82,16.82,16.81,16.82,454949.61854224297,1.1853,1.1853,1.1846,1.1853,454949.6185
2005-12-06 15:05:00,16.82,16.82,16.8,16.81,673567.3839576038,1.1853,1.1853,1.1839,1.1846,673567.384
2005-12-06 15:10:00,16.81,16.81,16.79,16.79,602278.9821917253,1.1846,1.1846,1.1832,1.1832,602278.9822
2005-12-06 15:15:00,16.79,16.82,16.77,16.78,518029.05283205066,1.1832,1.1853,1.1818,1.1825,518029.0528
2005-12-06 15:20:00,16.78,16.79,16.77,16.78,718068.6286963037,1.1825,1.1832,1.1818,1.1825,718068.6287
2005-12-06 15:25:00,16.78,16.78,16.77,16.77,260958.7555550948,1.1825,1.1825,1.1818,1.1818,260958.7556
2005-12-06 15:30:00,16.77,16.78,16.77,16.78,251885.6862394375,1.1818,1.1825,1.1818,1.1825,251885.6862
2005-12-06 15:35:00,16.78,16.8,16.77,16.77,344344.583075183,1.1825,1.1839,1.1818,1.1818,344344.5831
2005-12-06 15:40:00,16.75,16.78,16.74,16.77,503339.3215590817,1.1804,1.1825,1.1797,1.1818,503339.3216
2005-12-06 15:45:00,16.78,16.78,16.77,16.77,267007.4684321996,1.1825,1.1825,1.1818,1.1818,267007.4684
2005-12-06 15:50:00,16.77,16.77,16.75,16.76,519757.2565112235,1.1818,1.1818,1.1804,1.1811,519757.2565
2005-12-06 15:55:00,16.76,16.77,16.75,16.75,520621.3583508099,1.1811,1.1818,1.1804,1.1804,520621.3584
2005-12-07 09:30:00,16.71,16.75,16.71,16.73,782444.215745491,1.1776,1.1804,1.1776,1.179,782444.2157
2005-12-07 09:35:00,16.73,16.73,16.7,16.7,398350.94804933335,1.179,1.179,1.1769,1.1769,398350.948
2005-12-07 09:40:00,16.7,16.7,16.67,16.68,553889.2791748865,1.1769,1.1769,1.1748,1.1755,553889.2792
2005-12-07 09:45:00,16.68,16.7,16.67,16.67,295090.7782187578,1.1755,1.1769,1.1748,1.1748,295090.7782
2005-12-07 09:50:00,16.67,16.71,16.67,16.69,238492.10772584812,1.1748,1.1776,1.1748,1.1762,238492.1077
2005-12-07 09:55:00,16.69,16.71,16.68,16.69,362490.7217064975,1.1762,1.1776,1.1755,1.1762,362490.7217
2005-12-07 10:00:00,16.69,16.72,16.69,16.7,341752.27755642374,1.1762,1.1783,1.1762,1.1769,341752.2776
2005-12-07 10:05:00,16.7,16.72,16.69,16.71,252317.7371592307,1.1769,1.1783,1.1762,1.1776,252317.7372
2005-12-07 10:10:00,16.71,16.72,16.67,16.7,514572.645473705,1.1776,1.1783,1.1748,1.1769,514572.6455
2005-12-07 10:15:00,16.7,16.71,16.69,16.69,240220.311405021,1.1769,1.1776,1.1762,1.1762,240220.3114
2005-12-07 10:20:00,16.69,16.71,16.69,16.71,305027.9493740015,1.1762,1.1776,1.1762,1.1776,305027.9494
2005-12-07 10:25:00,16.71,16.72,16.71,16.71,182325.48815273176,1.1776,1.1783,1.1776,1.1776,182325.4882
2005-12-07 10:30:00,16.71,16.73,16.71,16.72,819168.5439279133,1.1776,1.179,1.1776,1.1783,819168.5439
2005-12-07 10:35:00,16.72,16.73,16.72,16.72,490809.8448850789,1.1783,1.179,1.1783,1.1783,490809.8449
2005-12-07 10:40:00,16.72,16.73,16.72,16.72,260094.65371550835,1.1783,1.179,1.1783,1.1783,260094.6537
2005-12-07 10:45:00,16.72,16.72,16.69,16.7,326630.4953636616,1.1783,1.1783,1.1762,1.1769,326630.4954
2005-12-07 10:50:00,16.7,16.7,16.67,16.67,322309.9861657296,1.1769,1.1769,1.1748,1.1748,322309.9862
2005-12-07 10:55:00,16.67,16.68,16.65,16.66,569443.1122874419,1.1748,1.1755,1.1734,1.1741,569443.1123
2005-12-07 11:00:00,16.65,16.68,16.65,16.66,195719.06666632107,1.1734,1.1755,1.1734,1.1741,195719.0667
2005-12-07 11:05:00,16.66,16.68,16.66,16.67,168499.85871934926,1.1741,1.1755,1.1741,1.1748,168499.8587
2005-12-07 11:10:00,16.67,16.67,16.65,16.67,214729.307137222,1.1748,1.1748,1.1734,1.1748,214729.3071
2005-12-07 11:15:00,16.67,16.68,16.64,16.66,275648.4868280637,1.1748,1.1755,1.1727,1.1741,275648.4868
2005-12-07 11:20:00,16.66,16.7,16.66,16.7,218617.76541536083,1.1741,1.1769,1.1741,1.1769,218617.7654
2005-12-07 11:25:00,16.7,16.72,16.69,16.72,180597.2844735589,1.1769,1.1783,1.1762,1.1783,180597.2845
2005-12-07 11:30:00,16.72,16.72,16.7,16.71,174980.6225162473,1.1783,1.1783,1.1769,1.1776,174980.6225
2005-12-07 11:35:00,16.71,16.71,16.7,16.7,224234.42737267248,1.1776,1.1776,1.1769,1.1769,224234.4274
2005-12-07 11:40:00,16.7,16.7,16.7,16.7,110605.03546706002,1.1769,1.1769,1.1769,1.1769,110605.0355
2005-12-07 11:45:00,16.7,16.7,16.7,16.7,143440.90537134346,1.1769,1.1769,1.1769,1.1769,143440.9054
2005-12-07 11:50:00,16.7,16.71,16.7,16.71,215161.3580570152,1.1769,1.1776,1.1769,1.1776,215161.3581
2005-12-07 11:55:00,16.71,16.71,16.69,16.69,92458.89683574549,1.1776,1.1776,1.1762,1.1762,92458.8968
2005-12-07 12:00:00,16.69,16.7,16.68,16.7,359034.31434815185,1.1762,1.1769,1.1755,1.1769,359034.3143
2005-12-07 12:05:00,16.7,16.7,16.68,16.7,219481.8672549472,1.1769,1.1769,1.1755,1.1769,219481.8673
2005-12-07 12:10:00,16.7,16.7,16.66,16.66,182757.53907252496,1.1769,1.1769,1.1741,1.1741,182757.5391
2005-12-07 12:15:00,16.66,16.69,16.66,16.69,153810.12744638036,1.1741,1.1762,1.1741,1.1762,153810.1274
2005-12-07 12:20:00,16.68,16.7,16.68,16.7,72584.55452525814,1.1755,1.1769,1.1755,1.1769,72584.5545
2005-12-07 12:25:00,16.69,16.7,16.69,16.7,120110.1557025105,1.1762,1.1769,1.1762,1.1769,120110.1557
2005-12-07 12:30:00,16.7,16.7,16.69,16.7,165043.45136100362,1.1769,1.1769,1.1762,1.1769,165043.4514
2005-12-07 12:35:00,16.7,16.72,16.7,16.72,57894.82325228923,1.1769,1.1783,1.1769,1.1783,57894.8233
2005-12-07 12:40:00,16.72,16.72,16.7,16.7,111901.18822643964,1.1783,1.1783,1.1769,1.1769,111901.1882
2005-12-07 12:45:00,16.7,16.71,16.69,16.7,187510.09919025016,1.1769,1.1776,1.1762,1.1769,187510.0992
2005-12-07 12:50:00,16.7,16.7,16.69,16.69,254045.9408384035,1.1769,1.1769,1.1762,1.1762,254045.9408
2005-12-07 12:55:00,16.7,16.7,16.69,16.69,78633.26740236298,1.1769,1.1769,1.1762,1.1762,78633.2674
2005-12-07 13:00:00,16.69,16.71,16.69,16.7,123998.61398064932,1.1762,1.1776,1.1762,1.1769,123998.614
2005-12-07 13:05:00,16.7,16.71,16.68,16.69,97211.45695347073,1.1769,1.1776,1.1755,1.1762,97211.457
2005-12-07 13:10:00,16.69,16.7,16.69,16.69,59190.97601166884,1.1762,1.1769,1.1762,1.1762,59190.976
2005-12-07 13:15:00,16.69,16.7,16.69,16.69,590613.6073573089,1.1762,1.1769,1.1762,1.1762,590613.6074
2005-12-07 13:20:00,16.69,16.7,16.67,16.67,153810.12744638036,1.1762,1.1769,1.1748,1.1748,153810.1274
2005-12-07 13:25:00,16.67,16.67,16.63,16.64,264847.2138332336,1.1748,1.1748,1.1719,1.1727,264847.2138
2005-12-07 13:30:00,16.64,16.64,16.62,16.63,316693.324208418,1.1727,1.1727,1.1712,1.1719,316693.3242
2005-12-07 13:35:00,16.63,16.63,16.61,16.61,270031.824870752,1.1719,1.1719,1.1705,1.1705,270031.8249
2005-12-07 13:40:00,16.61,16.63,16.61,16.61,183621.64091211132,1.1705,1.1719,1.1705,1.1705,183621.6409
2005-12-07 13:45:00,16.62,16.63,16.6,16.63,391870.18425243534,1.1712,1.1719,1.1698,1.1719,391870.1843
2005-12-07 13:50:00,16.63,16.63,16.62,16.63,375020.1983805004,1.1719,1.1719,1.1712,1.1719,375020.1984
2005-12-07 13:55:00,16.63,16.65,16.63,16.63,270031.824870752,1.1719,1.1734,1.1719,1.1719,270031.8249
2005-12-07 14:00:00,16.64,16.7,16.63,16.63,701218.6428243688,1.1727,1.1769,1.1719,1.1719,701218.6428
2005-12-07 14:05:00,16.63,16.64,16.63,16.64,184053.69183190452,1.1719,1.1727,1.1719,1.1727,184053.6918
2005-12-07 14:10:00,16.64,16.66,16.64,16.65,124430.66490044253,1.1727,1.1741,1.1727,1.1734,124430.6649
2005-12-07 14:15:00,16.65,16.66,16.64,16.65,102828.11891078236,1.1734,1.1741,1.1727,1.1734,102828.1189
2005-12-07 14:20:00,16.65,16.65,16.64,16.64,97643.50787326392,1.1734,1.1734,1.1727,1.1727,97643.5079
2005-12-07 14:25:00,16.64,16.65,16.63,16.64,137824.24341403184,1.1727,1.1734,1.1719,1.1727,137824.2434
2005-12-07 14:30:00,16.64,16.66,16.63,16.66,256638.24635716272,1.1727,1.1741,1.1719,1.1741,256638.2464
2005-12-07 14:35:00,16.65,16.66,16.64,16.65,146897.3127296891,1.1734,1.1741,1.1727,1.1734,146897.3127
2005-12-07 14:40:00,16.65,16.66,16.64,16.65,129183.22501816777,1.1734,1.1741,1.1727,1.1734,129183.225
2005-12-07 14:45:00,16.65,16.66,16.65,16.65,131775.530536927,1.1734,1.1741,1.1734,1.1734,131775.5305
2005-12-07 14:50:00,16.66,16.66,16.65,16.65,93322.9986753319,1.1741,1.1741,1.1734,1.1734,93322.9987
2005-12-07 14:55:00,16.65,16.65,16.63,16.64,195287.01574652785,1.1734,1.1734,1.1719,1.1727,195287.0157
2005-12-07 15:00:00,16.64,16.64,16.62,16.63,254477.9917581967,1.1727,1.1727,1.1712,1.1719,254477.9918
2005-12-07 15:05:00,16.62,16.65,16.62,16.65,1118579.831344603,1.1712,1.1734,1.1712,1.1734,1118579.8313
2005-12-07 15:10:00,16.65,16.66,16.64,16.66,120974.25754209692,1.1734,1.1741,1.1727,1.1741,120974.2575
2005-12-07 15:15:00,16.66,16.67,16.66,16.67,360330.4671075315,1.1741,1.1748,1.1741,1.1748,360330.4671
2005-12-07 15:20:00,16.67,16.68,16.64,16.68,605735.3895500709,1.1748,1.1755,1.1727,1.1755,605735.3896
2005-12-07 15:25:00,16.68,16.69,16.67,16.67,256638.24635716272,1.1755,1.1762,1.1748,1.1748,256638.2464
2005-12-07 15:30:00,16.67,16.68,16.67,16.67,290338.21810103254,1.1748,1.1755,1.1748,1.1748,290338.2181
2005-12-07 15:35:00,16.67,16.67,16.66,16.66,218617.76541536083,1.1748,1.1748,1.1741,1.1741,218617.7654
2005-12-07 15:40:00,16.66,16.68,16.65,16.66,649804.5833689776,1.1741,1.1755,1.1734,1.1741,649804.5834
2005-12-07 15:45:00,16.67,16.67,16.65,16.66,693873.7771878843,1.1748,1.1748,1.1734,1.1741,693873.7772
2005-12-07 15:50:00,16.66,16.68,16.66,16.67,597526.422074,1.1741,1.1755,1.1741,1.1748,597526.4221
2005-12-07 15:55:00,16.67,16.68,16.67,16.67,379340.70757843246,1.1748,1.1755,1.1748,1.1748,379340.7076
2005-12-08 09:30:00,16.66,16.7,16.66,16.7,500314.96512052935,1.1741,1.1769,1.1741,1.1769,500314.9651
2005-12-08 09:35:00,16.7,16.7,16.67,16.69,264847.2138332336,1.1769,1.1769,1.1748,1.1762,264847.2138
2005-12-08 09:40:00,16.69,16.71,16.67,16.7,292066.4217802054,1.1762,1.1776,1.1748,1.1769,292066.4218
2005-12-08 09:45:00,16.7,16.74,16.66,16.73,409584.2719639567,1.1769,1.1797,1.1741,1.179,409584.272
2005-12-08 09:50:00,16.73,16.74,16.67,16.73,315829.2223688316,1.179,1.1797,1.1748,1.179,315829.2224
2005-12-08 09:55:00,16.73,16.73,16.68,16.7,166339.60412038324,1.179,1.179,1.1755,1.1769,166339.6041
2005-12-08 10:00:00,16.7,16.75,16.7,16.74,276512.58866765007,1.1769,1.1804,1.1769,1.1797,276512.5887
2005-12-08 10:05:00,16.74,16.75,16.72,16.75,248861.32980088505,1.1797,1.1804,1.1783,1.1804,248861.3298
2005-12-08 10:10:00,16.74,16.75,16.74,16.74,195719.06666632107,1.1797,1.1804,1.1797,1.1797,195719.0667
2005-12-08 10:15:00,16.74,16.75,16.73,16.75,219481.8672549472,1.1797,1.1804,1.179,1.1804,219481.8673
2005-12-08 10:20:00,16.75,16.77,16.75,16.77,317989.4769677976,1.1804,1.1818,1.1804,1.1818,317989.477
2005-12-08 10:25:00,16.77,16.78,16.76,16.78,158130.63664431238,1.1818,1.1825,1.1811,1.1825,158130.6366
2005-12-08 10:30:00,16.78,16.8,16.75,16.77,247133.12612171224,1.1825,1.1839,1.1804,1.1818,247133.1261
2005-12-08 10:35:00,16.77,16.79,16.77,16.77,194422.91390694145,1.1818,1.1832,1.1818,1.1818,194422.9139
2005-12-08 10:40:00,16.77,16.77,16.76,16.77,302435.64385524223,1.1818,1.1818,1.1811,1.1818,302435.6439
2005-12-08 10:45:00,16.77,16.79,16.76,16.79,396190.69345036737,1.1818,1.1832,1.1811,1.1832,396190.6935
2005-12-08 10:50:00,16.79,16.8,16.78,16.79,282129.2506249617,1.1832,1.1839,1.1825,1.1832,282129.2506
2005-12-08 10:55:00,16.79,16.88,16.78,16.82,214297.2562174288,1.1832,1.1896,1.1825,1.1853,214297.2562
2005-12-08 11:00:00,16.82,16.84,16.79,16.79,276080.53774785687,1.1853,1.1867,1.1832,1.1832,276080.5377
2005-12-08 11:05:00,16.79,16.84,16.79,16.83,298979.2364968966,1.1832,1.1867,1.1832,1.186,298979.2365
2005-12-08 11:10:00,16.82,16.83,16.8,16.8,246269.02428212584,1.1853,1.186,1.1839,1.1839,246269.0243
2005-12-08 11:15:00,16.8,16.8,16.79,16.79,673135.3330378106,1.1839,1.1839,1.1832,1.1832,673135.333
2005-12-08 11:20:00,16.8,16.8,16.79,16.8,476552.1645319032,1.1839,1.1839,1.1832,1.1839,476552.1645
2005-12-08 11:25:00,16.8,16.82,16.8,16.81,1858683.0569503603,1.1839,1.1853,1.1839,1.1846,1858683.057
2005-12-08 11:30:00,16.81,16.81,16.8,16.8,124862.71582023572,1.1846,1.1846,1.1839,1.1839,124862.7158
2005-12-08 11:35:00,16.8,16.82,16.79,16.79,273488.23222909763,1.1839,1.1853,1.1832,1.1832,273488.2322
2005-12-08 11:40:00,16.79,16.8,16.78,16.78,254045.9408384035,1.1832,1.1839,1.1825,1.1825,254045.9408
2005-12-08 11:45:00,16.78,16.78,16.76,16.78,227690.83473101808,1.1825,1.1825,1.1811,1.1825,227690.8347
2005-12-08 11:50:00,16.78,16.79,16.77,16.77,144737.05813072308,1.1825,1.1832,1.1818,1.1818,144737.0581
2005-12-08 11:55:00,16.77,16.79,16.77,16.79,146897.3127296891,1.1818,1.1832,1.1818,1.1832,146897.3127
2005-12-08 12:00:00,16.79,16.79,16.78,16.79,105852.4753493348,1.1832,1.1832,1.1825,1.1832,105852.4753
2005-12-08 12:05:00,16.79,16.83,16.78,16.83,322309.9861657296,1.1832,1.186,1.1825,1.186,322309.9862
2005-12-08 12:10:00,16.83,16.83,16.82,16.83,174980.6225162473,1.186,1.186,1.1853,1.186,174980.6225
2005-12-08 12:15:00,16.83,16.85,16.83,16.85,337431.7683584917,1.186,1.1875,1.186,1.1875,337431.7684
2005-12-08 12:20:00,16.85,16.85,16.84,16.85,184485.74275169772,1.1875,1.1875,1.1867,1.1875,184485.7428
2005-12-08 12:25:00,16.85,16.85,16.83,16.84,101964.01707119597,1.1875,1.1875,1.186,1.1867,101964.0171
2005-12-08 12:30:00,16.84,16.84,16.83,16.84,74744.80912422415,1.1867,1.1867,1.186,1.1867,74744.8091
2005-12-08 12:35:00,16.84,16.85,16.84,16.84,144737.05813072308,1.1867,1.1875,1.1867,1.1867,144737.0581
2005-12-08 12:40:00,16.84,16.84,16.83,16.84,139984.49801299785,1.1867,1.1867,1.186,1.1867,139984.498
2005-12-08 12:45:00,16.84,16.84,16.81,16.82,190966.50654859585,1.1867,1.1867,1.1846,1.1853,190966.5065
2005-12-08 12:50:00,16.82,16.83,16.82,16.82,87274.28579822705,1.1853,1.186,1.1853,1.1853,87274.2858
2005-12-08 12:55:00,16.82,16.83,16.81,16.82,133935.785135893,1.1853,1.186,1.1846,1.1853,133935.7851
2005-12-08 13:00:00,16.82,16.82,16.78,16.78,182757.53907252496,1.1853,1.1853,1.1825,1.1825,182757.5391
2005-12-08 13:05:00,16.78,16.81,16.78,16.79,150353.72008803472,1.1825,1.1846,1.1825,1.1832,150353.7201
2005-12-08 13:10:00,16.79,16.79,16.76,16.77,172388.3169974881,1.1832,1.1832,1.1811,1.1818,172388.317
2005-12-08 13:15:00,16.77,16.77,16.75,16.76,186213.9464308706,1.1818,1.1818,1.1804,1.1811,186213.9464
2005-12-08 13:20:00,16.76,16.77,16.75,16.76,157266.53480472596,1.1811,1.1818,1.1804,1.1811,157266.5348
2005-12-08 13:25:00,16.76,16.76,16.72,16.72,104988.3735097484,1.1811,1.1811,1.1783,1.1783,104988.3735
2005-12-08 13:30:00,16.72,16.76,16.72,16.75,167635.75687976286,1.1783,1.1811,1.1783,1.1804,167635.7569
2005-12-08 13:35:00,16.75,16.76,16.75,16.75,342184.32847621694,1.1804,1.1811,1.1804,1.1804,342184.3285
2005-12-08 13:40:00,16.75,16.75,16.73,16.74,63079.43428980767,1.1804,1.1804,1.179,1.1797,63079.4343
2005-12-08 13:45:00,16.74,16.74,16.72,16.72,131775.530536927,1.1797,1.1797,1.1783,1.1783,131775.5305
2005-12-08 13:50:00,16.72,16.74,16.72,16.73,187942.1501100434,1.1783,1.1797,1.1783,1.179,187942.1501
2005-12-08 13:55:00,16.73,16.78,16.73,16.74,186213.9464308706,1.179,1.1825,1.179,1.1797,186213.9464
2005-12-08 14:00:00,16.74,16.74,16.71,16.72,307620.2548927607,1.1797,1.1797,1.1776,1.1783,307620.2549
2005-12-08 14:05:00,16.72,16.72,16.7,16.7,196151.11758611427,1.1783,1.1783,1.1769,1.1769,196151.1176
2005-12-08 14:10:00,16.7,16.7,16.67,16.69,230715.1911695705,1.1769,1.1769,1.1748,1.1762,230715.1912
2005-12-08 14:15:00,16.68,16.69,16.67,16.68,196583.16850590747,1.1755,1.1762,1.1748,1.1755,196583.1685
2005-12-08 14:20:00,16.67,16.7,16.66,16.68,288177.96350206656,1.1748,1.1769,1.1741,1.1755,288177.9635
2005-12-08 14:25:00,16.68,16.69,16.67,16.68,152081.92376720754,1.1755,1.1762,1.1748,1.1755,152081.9238
2005-12-08 14:30:00,16.68,16.69,16.62,16.68,467911.1461360391,1.1755,1.1762,1.1712,1.1755,467911.1461
2005-12-08 14:35:00,16.68,16.68,16.64,16.66,182325.48815273176,1.1755,1.1755,1.1727,1.1741,182325.4882
2005-12-08 14:40:00,16.66,16.66,16.64,16.65,159858.8403234852,1.1741,1.1741,1.1727,1.1734,159858.8403
2005-12-08 14:45:00,16.65,16.65,16.63,16.64,184053.69183190452,1.1734,1.1734,1.1719,1.1727,184053.6918
2005-12-08 14:50:00,16.64,16.64,16.62,16.64,295954.8800583442,1.1727,1.1727,1.1712,1.1727,295954.8801
2005-12-08 14:55:00,16.64,16.66,16.64,16.65,153810.12744638036,1.1727,1.1741,1.1727,1.1734,153810.1274
2005-12-08 15:00:00,16.65,16.67,16.64,16.67,284721.5561437209,1.1734,1.1748,1.1727,1.1748,284721.5561
2005-12-08 15:05:00,16.67,16.68,16.64,16.64,151217.82192762112,1.1748,1.1755,1.1727,1.1727,151217.8219
2005-12-08 15:10:00,16.64,16.65,16.62,16.63,250589.53348005787,1.1727,1.1734,1.1712,1.1719,250589.5335
2005-12-08 15:15:00,16.63,16.63,16.6,16.63,336999.7174386985,1.1719,1.1719,1.1698,1.1719,336999.7174
2005-12-08 15:20:00,16.62,16.63,16.61,16.61,306756.15305317426,1.1712,1.1719,1.1705,1.1705,306756.1531
2005-12-08 15:25:00,16.62,16.64,16.61,16.62,361194.5689471179,1.1712,1.1727,1.1705,1.1712,361194.5689
2005-12-08 15:30:00,16.61,16.65,16.61,16.64,448468.85474534496,1.1705,1.1734,1.1705,1.1727,448468.8547
2005-12-08 15:35:00,16.65,16.66,16.63,16.65,447604.75290575856,1.1734,1.1741,1.1719,1.1734,447604.7529
2005-12-08 15:40:00,16.66,16.68,16.65,16.67,334407.4119199393,1.1741,1.1755,1.1734,1.1748,334407.4119
2005-12-08 15:45:00,16.67,16.68,16.65,16.66,364650.9763054635,1.1748,1.1755,1.1734,1.1741,364650.9763
2005-12-08 15:50:00,16.66,16.66,16.65,16.65,457541.9240610022,1.1741,1.1741,1.1734,1.1734,457541.9241
2005-12-08 15:55:00,16.65,16.65,16.64,16.64,526670.0712279148,1.1734,1.1734,1.1727,1.1727,526670.0712
2005-12-09 09:30:00,16.64,16.72,16.64,16.72,702514.7955837485,1.1727,1.1783,1.1727,1.1783,702514.7956
2005-12-09 09:35:00,16.72,16.76,16.66,16.72,367675.332744016,1.1783,1.1811,1.1741,1.1783,367675.3327
2005-12-09 09:40:00,16.72,16.73,16.71,16.72,165043.45136100362,1.1783,1.179,1.1776,1.1783,165043.4514
2005-12-09 09:45:00,16.72,16.73,16.68,16.68,228554.9365706045,1.1783,1.179,1.1755,1.1755,228554.9366
2005-12-09 09:50:00,16.68,16.72,16.68,16.71,183189.58999231816,1.1755,1.1783,1.1755,1.1776,183189.59
2005-12-09 09:55:00,16.72,16.72,16.68,16.7,193126.76114756183,1.1783,1.1783,1.1755,1.1769,193126.7611
2005-12-09 10:00:00,16.71,16.72,16.69,16.7,157266.53480472596,1.1776,1.1783,1.1762,1.1769,157266.5348
2005-12-09 10:05:00,16.7,16.71,16.68,16.68,528398.2749070876,1.1769,1.1776,1.1755,1.1755,528398.2749
2005-12-09 10:10:00,16.68,16.7,16.65,16.65,381500.9621773984,1.1755,1.1769,1.1734,1.1734,381500.9622
2005-12-09 10:15:00,16.66,16.69,16.62,16.63,400079.1517285062,1.1741,1.1762,1.1712,1.1719,400079.1517
2005-12-09 10:20:00,16.63,16.66,16.61,16.61,311940.76409069274,1.1719,1.1741,1.1705,1.1705,311940.7641
2005-12-09 10:25:00,16.61,16.62,16.6,16.6,485625.2338475604,1.1705,1.1712,1.1698,1.1698,485625.2338
2005-12-09 10:30:00,16.6,16.6,16.55,16.55,684368.6569524339,1.1698,1.1698,1.1663,1.1663,684368.657
2005-12-09 10:35:00,16.55,16.61,16.54,16.6,342616.37939601013,1.1663,1.1705,1.1656,1.1698,342616.3794
2005-12-09 10:40:00,16.6,16.61,16.59,16.6,116653.74834416488,1.1698,1.1705,1.1691,1.1698,116653.7483
2005-12-09 10:45:00,16.61,16.63,16.59,16.61,257070.2972769559,1.1705,1.1719,1.1691,1.1705,257070.2973
2005-12-09 10:50:00,16.61,16.62,16.6,16.6,185781.8955110774,1.1705,1.1712,1.1698,1.1698,185781.8955
2005-12-09 10:55:00,16.6,16.62,16.6,16.62,80361.4710815358,1.1698,1.1712,1.1698,1.1712,80361.4711
2005-12-09 11:00:00,16.62,16.62,16.6,16.62,134799.8869754794,1.1712,1.1712,1.1698,1.1712,134799.887
2005-12-09 11:05:00,16.61,16.66,16.61,16.66,187942.1501100434,1.1705,1.1741,1.1705,1.1741,187942.1501
2005-12-09 11:10:00,16.66,16.66,16.63,16.65,161154.9930828648,1.1741,1.1741,1.1719,1.1734,161154.9931
2005-12-09 11:15:00,16.65,16.65,16.64,16.64,137824.24341403184,1.1734,1.1734,1.1727,1.1727,137824.2434
2005-12-09 11:20:00,16.64,16.65,16.63,16.65,146033.2108901027,1.1727,1.1734,1.1719,1.1734,146033.2109
2005-12-09 11:25:00,16.65,16.65,16.63,16.65,130911.42869734055,1.1734,1.1734,1.1719,1.1734,130911.4287
2005-12-09 11:30:00,16.65,16.68,16.65,16.68,240220.311405021,1.1734,1.1755,1.1734,1.1755,240220.3114
2005-12-09 11:35:00,16.68,16.7,16.68,16.69,176276.77527562692,1.1755,1.1769,1.1755,1.1762,176276.7753
2005-12-09 11:40:00,16.69,16.7,16.68,16.69,108012.7299483008,1.1762,1.1769,1.1755,1.1762,108012.7299
2005-12-09 11:45:00,16.68,16.69,16.68,16.68,109740.9336274736,1.1755,1.1762,1.1755,1.1755,109740.9336
2005-12-09 11:50:00,16.68,16.68,16.67,16.67,120542.2066223037,1.1755,1.1755,1.1748,1.1748,120542.2066
2005-12-09 11:55:00,16.67,16.67,16.64,16.66,168499.85871934926,1.1748,1.1748,1.1727,1.1741,168499.8587
2005-12-09 12:00:00,16.66,16.68,16.65,16.67,212137.0016184628,1.1741,1.1755,1.1734,1.1748,212137.0016
2005-12-09 12:05:00,16.67,16.7,16.66,16.68,244972.87152274625,1.1748,1.1769,1.1741,1.1755,244972.8715
2005-12-09 12:10:00,16.68,16.71,16.64,16.69,443716.2946276197,1.1755,1.1776,1.1727,1.1762,443716.2946
2005-12-09 12:15:00,16.69,16.72,16.68,16.71,197447.27034549383,1.1762,1.1783,1.1755,1.1776,197447.2703
2005-12-09 12:20:00,16.71,16.71,16.69,16.71,130047.32685775416,1.1776,1.1776,1.1762,1.1776,130047.3269
2005-12-09 12:25:00,16.71,16.72,16.7,16.7,70856.35084608533,1.1776,1.1783,1.1769,1.1769,70856.3508
2005-12-09 12:30:00,16.7,16.71,16.7,16.7,324470.2407646956,1.1769,1.1776,1.1769,1.1769,324470.2408
2005-12-09 12:35:00,16.7,16.71,16.7,16.7,62647.38337001447,1.1769,1.1776,1.1769,1.1769,62647.3834
2005-12-09 12:40:00,16.71,16.71,16.7,16.7,86842.23487843385,1.1776,1.1776,1.1769,1.1769,86842.2349
2005-12-09 12:45:00,16.7,16.7,16.69,16.69,313668.9677698655,1.1769,1.1769,1.1762,1.1762,313668.9678
2005-12-09 12:50:00,16.69,16.71,16.69,16.7,134367.8360556862,1.1762,1.1776,1.1762,1.1769,134367.8361
2005-12-09 12:55:00,16.7,16.72,16.69,16.71,123134.51214106292,1.1769,1.1783,1.1762,1.1776,123134.5121
2005-12-09 13:00:00,16.71,16.72,16.69,16.69,117517.85018375127,1.1776,1.1783,1.1762,1.1762,117517.8502
2005-12-09 13:05:00,16.69,16.7,16.69,16.69,136096.03973485902,1.1762,1.1769,1.1762,1.1762,136096.0397
2005-12-09 13:10:00,16.69,16.69,16.68,16.68,205224.18690177152,1.1762,1.1762,1.1755,1.1755,205224.1869
2005-12-09 13:15:00,16.68,16.68,16.65,16.65,232011.3439289501,1.1755,1.1755,1.1734,1.1734,232011.3439
2005-12-09 13:20:00,16.66,16.66,16.65,16.66,104124.27167016198,1.1741,1.1741,1.1734,1.1741,104124.2717
2005-12-09 13:25:00,16.66,16.67,16.66,16.66,147329.3636494823,1.1741,1.1748,1.1741,1.1741,147329.3636
2005-12-09 13:30:00,16.66,16.69,16.66,16.69,165907.55320059005,1.1741,1.1762,1.1741,1.1762,165907.5532
2005-12-09 13:35:00,16.69,16.69,16.68,16.68,148193.4654890687,1.1762,1.1762,1.1755,1.1755,148193.4655
2005-12-09 13:40:00,16.68,16.69,16.68,16.69,327926.64812304126,1.1755,1.1762,1.1755,1.1762,327926.6481
2005-12-09 13:45:00,16.69,16.69,16.68,16.69,694737.8790274708,1.1762,1.1762,1.1755,1.1762,694737.879
2005-12-09 13:50:00,16.69,16.69,16.68,16.69,52710.21221477079,1.1762,1.1762,1.1755,1.1762,52710.2122
2005-12-09 13:55:00,16.69,16.69,16.67,16.67,126590.91949940854,1.1762,1.1762,1.1748,1.1748,126590.9195
2005-12-09 14:00:00,16.67,16.68,16.67,16.68,87706.33671802025,1.1748,1.1755,1.1748,1.1755,87706.3367
2005-12-09 14:05:00,16.68,16.69,16.67,16.68,158130.63664431238,1.1755,1.1762,1.1748,1.1755,158130.6366
2005-12-09 14:10:00,16.68,16.7,16.68,16.7,77337.11464298338,1.1755,1.1769,1.1755,1.1769,77337.1146
2005-12-09 14:15:00,16.7,16.72,16.69,16.7,188806.2519496298,1.1769,1.1783,1.1762,1.1769,188806.2519
2005-12-09 14:20:00,16.69,16.7,16.69,16.69,208680.5942601172,1.1762,1.1769,1.1762,1.1762,208680.5943
2005-12-09 14:25:00,16.68,16.71,16.68,16.7,191830.60838818224,1.1755,1.1776,1.1755,1.1769,191830.6084
2005-12-09 14:30:00,16.69,16.7,16.69,16.7,91594.79499615908,1.1762,1.1769,1.1762,1.1769,91594.795
2005-12-09 14:35:00,16.7,16.71,16.69,16.69,104556.32258995518,1.1769,1.1776,1.1762,1.1762,104556.3226
2005-12-09 14:40:00,16.69,16.71,16.69,16.71,86410.18395864064,1.1762,1.1776,1.1762,1.1776,86410.184
2005-12-09 14:45:00,16.71,16.72,16.7,16.71,152513.97468700074,1.1776,1.1783,1.1769,1.1776,152513.9747
2005-12-09 14:50:00,16.71,16.72,16.7,16.71,158562.68756410558,1.1776,1.1783,1.1769,1.1776,158562.6876
2005-12-09 14:55:00,16.72,16.72,16.7,16.71,140848.59985258424,1.1783,1.1783,1.1769,1.1776,140848.5999
2005-12-09 15:00:00,16.71,16.72,16.7,16.7,79497.36924194939,1.1776,1.1783,1.1769,1.1769,79497.3692
2005-12-09 15:05:00,16.7,16.72,16.7,16.72,98507.60971285032,1.1769,1.1783,1.1769,1.1783,98507.6097
2005-12-09 15:10:00,16.71,16.72,16.71,16.72,114925.54466499206,1.1776,1.1783,1.1776,1.1783,114925.5447
2005-12-09 15:15:00,16.72,16.74,16.72,16.74,138256.29433382503,1.1783,1.1797,1.1783,1.1797,138256.2943
2005-12-09 15:20:00,16.73,16.75,16.73,16.75,300707.44017606945,1.179,1.1804,1.179,1.1804,300707.4402
2005-12-09 15:25:00,16.75,16.76,16.74,16.75,240220.311405021,1.1804,1.1811,1.1797,1.1804,240220.3114
2005-12-09 15:30:00,16.75,16.76,16.75,16.76,364218.9253856703,1.1804,1.1811,1.1804,1.1811,364218.9254
2005-12-09 15:35:00,16.76,16.77,16.76,16.76,303299.7456948287,1.1811,1.1818,1.1811,1.1811,303299.7457
2005-12-09 15:40:00,16.75,16.77,16.74,16.75,356442.00882939267,1.1804,1.1818,1.1797,1.1804,356442.0088
2005-12-09 15:45:00,16.75,16.75,16.72,16.72,512844.4417945322,1.1804,1.1804,1.1783,1.1783,512844.4418
2005-12-09 15:50:00,16.72,16.73,16.71,16.72,1010135.0504765091,1.1783,1.179,1.1776,1.1783,1010135.0505
2005-12-09 15:55:00,16.72,16.72,16.7,16.72,676591.7403961562,1.1783,1.1783,1.1769,1.1783,676591.7404
2005-12-12 09:30:00,16.72,16.75,16.69,16.7,703378.8974233349,1.1783,1.1804,1.1762,1.1769,703378.8974
2005-12-12 09:35:00,16.7,16.74,16.69,16.74,1758447.2435583372,1.1769,1.1797,1.1762,1.1797,1758447.2436
2005-12-12 09:40:00,16.74,16.79,16.74,16.79,432482.9707129965,1.1797,1.1832,1.1797,1.1832,432482.9707
2005-12-12 09:45:00,16.78,16.79,16.74,16.76,280833.0978655821,1.1825,1.1832,1.1797,1.1811,280833.0979
2005-12-12 09:50:00,16.76,16.76,16.72,16.74,223802.37645287928,1.1811,1.1811,1.1783,1.1797,223802.3765
2005-12-12 09:55:00,16.74,16.75,16.73,16.75,191830.60838818224,1.1797,1.1804,1.179,1.1804,191830.6084
2005-12-12 10:00:00,16.75,16.75,16.74,16.74,307188.2039729675,1.1804,1.1804,1.1797,1.1797,307188.204
2005-12-12 10:05:00,16.75,16.75,16.73,16.75,246701.07520191904,1.1804,1.1804,1.179,1.1804,246701.0752
2005-12-12 10:10:00,16.75,16.76,16.73,16.74,276944.63958744326,1.1804,1.1811,1.179,1.1797,276944.6396
2005-12-12 10:15:00,16.74,16.77,16.73,16.77,286881.8107426869,1.1797,1.1818,1.179,1.1818,286881.8107
2005-12-12 10:20:00,16.78,16.82,16.77,16.81,1120308.035023776,1.1825,1.1853,1.1818,1.1846,1120308.035
2005-12-12 10:25:00,16.81,16.84,16.81,16.83,321013.83340635,1.1846,1.1867,1.1846,1.186,321013.8334
2005-12-12 10:30:00,16.83,16.83,16.81,16.82,242812.6169237802,1.186,1.186,1.1846,1.1853,242812.6169
2005-12-12 10:35:00,16.82,16.84,16.82,16.84,229419.0384101909,1.1853,1.1867,1.1853,1.1867,229419.0384
2005-12-12 10:40:00,16.84,16.84,16.81,16.83,232875.44576853653,1.1867,1.1867,1.1846,1.186,232875.4458
2005-12-12 10:45:00,16.83,16.85,16.83,16.84,200903.6777038395,1.186,1.1875,1.186,1.1867,200903.6777
2005-12-12 10:50:00,16.84,16.87,16.83,16.87,210408.79793929,1.1867,1.1889,1.186,1.1889,210408.7979
2005-12-12 10:55:00,16.87,16.87,16.85,16.87,184917.79367149097,1.1889,1.1889,1.1875,1.1889,184917.7937
2005-12-12 11:00:00,16.88,16.88,16.84,16.84,202631.8813830123,1.1896,1.1896,1.1867,1.1867,202631.8814
2005-12-12 11:05:00,16.84,16.86,16.83,16.85,168499.85871934926,1.1867,1.1882,1.186,1.1875,168499.8587
2005-12-12 11:10:00,16.85,16.88,16.83,16.87,182757.53907252496,1.1875,1.1896,1.186,1.1889,182757.5391
2005-12-12 11:15:00,16.87,16.87,16.84,16.85,122702.46122126972,1.1889,1.1889,1.1867,1.1875,122702.4612
2005-12-12 11:20:00,16.85,16.85,16.83,16.84,157266.53480472596,1.1875,1.1875,1.186,1.1867,157266.5348
2005-12-12 11:25:00,16.85,16.85,16.81,16.82,102396.06799098916,1.1875,1.1875,1.1846,1.1853,102396.068
2005-12-12 11:30:00,16.82,16.82,16.8,16.81,351689.44871166744,1.1853,1.1853,1.1839,1.1846,351689.4487
2005-12-12 11:35:00,16.81,16.82,16.79,16.82,223370.32553308608,1.1846,1.1853,1.1832,1.1853,223370.3255
2005-12-12 11:40:00,16.81,16.83,16.81,16.82,129615.27593796096,1.1846,1.186,1.1846,1.1853,129615.2759
2005-12-12 11:45:00,16.82,16.83,16.82,16.82,57894.82325228923,1.1853,1.186,1.1853,1.1853,57894.8233
2005-12-12 11:50:00,16.82,16.82,16.82,16.82,55734.568653323215,1.1853,1.1853,1.1853,1.1853,55734.5687
2005-12-12 11:55:00,16.82,16.83,16.82,16.83,89002.48947739987,1.1853,1.186,1.1853,1.186,89002.4895
2005-12-12 12:00:00,16.83,16.83,16.82,16.82,67399.9434877397,1.186,1.186,1.1853,1.1853,67399.9435
2005-12-12 12:05:00,16.82,16.82,16.79,16.81,149921.66916824153,1.1853,1.1853,1.1832,1.1846,149921.6692
2005-12-12 12:10:00,16.81,16.81,16.79,16.79,80361.4710815358,1.1846,1.1846,1.1832,1.1832,80361.4711
2005-12-12 12:15:00,16.79,16.79,16.77,16.79,95051.20235450473,1.1832,1.1832,1.1818,1.1832,95051.2024
2005-12-12 12:20:00,16.79,16.8,16.77,16.78,486489.3356871468,1.1832,1.1839,1.1818,1.1825,486489.3357
2005-12-12 12:25:00,16.78,16.79,16.77,16.78,85114.03119926104,1.1825,1.1832,1.1818,1.1825,85114.0312
2005-12-12 12:30:00,16.77,16.78,16.74,16.78,173684.4697568677,1.1818,1.1825,1.1797,1.1825,173684.4698
2005-12-12 12:35:00,16.78,16.79,16.75,16.75,105420.42442954158,1.1825,1.1832,1.1804,1.1804,105420.4244
2005-12-12 12:40:00,16.75,16.75,16.73,16.73,146465.2618098959,1.1804,1.1804,1.179,1.179,146465.2618
2005-12-12 12:45:00,16.73,16.73,16.71,16.71,107148.6281087144,1.179,1.179,1.1776,1.1776,107148.6281
2005-12-12 12:50:00,16.71,16.73,16.71,16.72,124862.71582023572,1.1776,1.179,1.1776,1.1783,124862.7158
2005-12-12 12:55:00,16.72,16.73,16.72,16.72,84249.92935967463,1.1783,1.179,1.1783,1.1783,84249.9294
2005-12-12 13:00:00,16.72,16.74,16.71,16.72,199607.52494445987,1.1783,1.1797,1.1776,1.1783,199607.5249
2005-12-12 13:05:00,16.72,16.73,16.71,16.72,261822.8573946812,1.1783,1.179,1.1776,1.1783,261822.8574
2005-12-12 13:10:00,16.72,16.74,16.72,16.73,84681.98027946783,1.1783,1.1797,1.1783,1.179,84681.9803
2005-12-12 13:15:00,16.73,16.73,16.73,16.73,84249.92935967463,1.179,1.179,1.179,1.179,84249.9294
2005-12-12 13:20:00,16.73,16.74,16.73,16.73,100235.81339202316,1.179,1.1797,1.179,1.179,100235.8134
2005-12-12 13:25:00,16.72,16.73,16.72,16.72,68696.0962471193,1.1783,1.179,1.1783,1.1783,68696.0962
2005-12-12 13:30:00,16.72,16.72,16.71,16.72,163315.2476818308,1.1783,1.1783,1.1776,1.1783,163315.2477
2005-12-12 13:35:00,16.71,16.72,16.69,16.7,164611.40044121043,1.1776,1.1783,1.1762,1.1769,164611.4004
2005-12-12 13:40:00,16.7,16.73,16.69,16.72,115357.59558478526,1.1769,1.179,1.1762,1.1783,115357.5956
2005-12-12 13:45:00,16.72,16.73,16.7,16.71,269167.7230311656,1.1783,1.179,1.1769,1.1776,269167.723
2005-12-12 13:50:00,16.71,16.71,16.69,16.7,66535.84164815329,1.1776,1.1776,1.1762,1.1769,66535.8416
2005-12-12 13:55:00,16.7,16.7,16.69,16.69,102396.06799098916,1.1769,1.1769,1.1762,1.1762,102396.068
2005-12-12 14:00:00,16.69,16.71,16.69,16.7,147329.3636494823,1.1762,1.1776,1.1762,1.1769,147329.3636
2005-12-12 14:05:00,16.71,16.71,16.69,16.71,132639.6323765134,1.1776,1.1776,1.1762,1.1776,132639.6324
2005-12-12 14:10:00,16.71,16.71,16.69,16.69,124862.71582023572,1.1776,1.1776,1.1762,1.1762,124862.7158
2005-12-12 14:15:00,16.69,16.69,16.67,16.68,112333.23914623284,1.1762,1.1762,1.1748,1.1755,112333.2391
2005-12-12 14:20:00,16.68,16.71,16.67,16.7,180597.2844735589,1.1755,1.1776,1.1748,1.1769,180597.2845
2005-12-12 14:25:00,16.7,16.71,16.69,16.69,176276.77527562692,1.1769,1.1776,1.1762,1.1762,176276.7753
2005-12-12 14:30:00,16.69,16.69,16.68,16.68,108876.83178788722,1.1762,1.1762,1.1755,1.1755,108876.8318
2005-12-12 14:35:00,16.69,16.69,16.68,16.69,186213.9464308706,1.1762,1.1762,1.1755,1.1762,186213.9464
2005-12-12 14:40:00,16.69,16.7,16.69,16.7,81225.5729211222,1.1762,1.1769,1.1762,1.1769,81225.5729
2005-12-12 14:45:00,16.7,16.73,16.7,16.71,249293.38072067825,1.1769,1.179,1.1769,1.1776,249293.3807
2005-12-12 14:50:00,16.71,16.73,16.71,16.72,310644.6113313131,1.1776,1.179,1.1776,1.1783,310644.6113
2005-12-12 14:55:00,16.72,16.74,16.72,16.73,272192.07946971804,1.1783,1.1797,1.1783,1.179,272192.0795
2005-12-12 15:00:00,16.73,16.76,16.73,16.75,222938.2746132929,1.179,1.1811,1.179,1.1804,222938.2746
2005-12-12 15:05:00,16.75,16.75,16.73,16.74,158562.68756410558,1.1804,1.1804,1.179,1.1797,158562.6876
2005-12-12 15:10:00,16.74,16.77,16.74,16.76,157266.53480472596,1.1797,1.1818,1.1797,1.1811,157266.5348
2005-12-12 15:15:00,16.76,16.77,16.76,16.77,218185.71449556763,1.1811,1.1818,1.1811,1.1818,218185.7145
2005-12-12 15:20:00,16.77,16.77,16.76,16.76,203928.034142392,1.1818,1.1818,1.1811,1.1811,203928.0341
2005-12-12 15:25:00,16.76,16.77,16.75,16.76,151649.87284741434,1.1811,1.1818,1.1804,1.1811,151649.8728
2005-12-12 15:30:00,16.76,16.77,16.75,16.76,185781.8955110774,1.1811,1.1818,1.1804,1.1811,185781.8955
2005-12-12 15:35:00,16.76,16.77,16.75,16.75,200471.6267840463,1.1811,1.1818,1.1804,1.1804,200471.6268
2005-12-12 15:40:00,16.75,16.78,16.75,16.77,233739.54760812293,1.1804,1.1825,1.1804,1.1818,233739.5476
2005-12-12 15:45:00,16.77,16.78,16.77,16.78,331383.0554813869,1.1818,1.1825,1.1818,1.1825,331383.0555
2005-12-12 15:50:00,16.78,16.79,16.77,16.78,514140.5945539118,1.1825,1.1832,1.1818,1.1825,514140.5946
2005-12-12 15:55:00,16.78,16.8,16.78,16.8,846387.751874885,1.1825,1.1839,1.1825,1.1839,846387.7519
2005-12-13 09:30:00,17.2,17.2,17.05,17.17,2874866.820303974,1.2121,1.2121,1.2015,1.21,2874866.8203
2005-12-13 09:35:00,17.17,17.23,17.12,17.13,1920466.3384807885,1.21,1.2142,1.2065,1.2072,1920466.3385
2005-12-13 09:40:00,17.13,17.16,17.11,17.12,1168697.7380406146,1.2072,1.2093,1.2058,1.2065,1168697.738
2005-12-13 09:45:00,17.11,17.13,17.03,17.06,1330284.7820432726,1.2058,1.2072,1.2001,1.2023,1330284.782
2005-12-13 09:50:00,17.07,17.15,17.06,17.13,1535941.0198648374,1.203,1.2086,1.2023,1.2072,1535941.0199
2005-12-13 09:55:00,17.12,17.14,17.08,17.1,1363552.7028673494,1.2065,1.2079,1.2037,1.2051,1363552.7029
2005-12-13 10:00:00,17.1,17.1,17.04,17.05,3611513.6385513856,1.2051,1.2051,1.2008,1.2015,3611513.6386
2005-12-13 10:05:00,17.04,17.06,17.01,17.02,1132405.4607779856,1.2008,1.2023,1.1987,1.1994,1132405.4608
2005-12-13 10:10:00,17.03,17.08,17.01,17.07,2250985.292122589,1.2001,1.2037,1.1987,1.203,2250985.2921
2005-12-13 10:15:00,17.07,17.09,17.06,17.09,520621.3583508099,1.203,1.2044,1.2023,1.2044,520621.3584
2005-12-13 10:20:00,17.09,17.1,17.09,17.1,1722154.966295708,1.2044,1.2051,1.2044,1.2051,1722154.9663
2005-12-13 10:25:00,17.1,17.1,17.09,17.09,912923.5935230384,1.2051,1.2051,1.2044,1.2044,912923.5935
2005-12-13 10:30:00,17.09,17.09,17.07,17.09,513276.49271432543,1.2044,1.2044,1.203,1.2044,513276.4927
2005-12-13 10:35:00,17.09,17.11,17.08,17.1,727573.7489317543,1.2044,1.2058,1.2037,1.2051,727573.7489
2005-12-13 10:40:00,17.1,17.1,17.08,17.09,715476.3231775445,1.2051,1.2051,1.2037,1.2044,715476.3232
2005-12-13 10:45:00,17.09,17.1,17.08,17.08,564690.5521697166,1.2044,1.2051,1.2037,1.2037,564690.5522
2005-12-13 10:50:00,17.08,17.09,17.07,17.08,762569.8734350037,1.2037,1.2044,1.203,1.2037,762569.8734
2005-12-13 10:55:00,17.08,17.09,17.06,17.07,848980.0573936444,1.2037,1.2044,1.2023,1.203,848980.0574
2005-12-13 11:00:00,17.07,17.07,17.02,17.03,829537.7660029501,1.203,1.203,1.1994,1.2001,829537.766
2005-12-13 11:05:00,17.03,17.04,17.02,17.04,410448.37380354304,1.2001,1.2008,1.1994,1.2008,410448.3738
2005-12-13 11:10:00,17.04,17.07,17.02,17.03,767322.433552729,1.2008,1.203,1.1994,1.2001,767322.4336
2005-12-13 11:15:00,17.03,17.05,17.02,17.04,610920.0005875893,1.2001,1.2015,1.1994,1.2008,610920.0006
2005-12-13 11:20:00,17.04,17.04,17.01,17.02,474823.9608527303,1.2008,1.2008,1.1987,1.1994,474823.9609
2005-12-13 11:25:00,17.02,17.03,17.02,17.03,617400.7643844874,1.1994,1.2001,1.1994,1.2001,617400.7644
2005-12-13 11:30:00,17.03,17.03,17.02,17.02,682208.4023534679,1.2001,1.2001,1.1994,1.1994,682208.4024
2005-12-13 11:35:00,17.02,17.04,17.02,17.03,576787.9779239263,1.1994,1.2008,1.1994,1.2001,576787.9779
2005-12-13 11:40:00,17.03,17.04,17.03,17.03,546544.4135384021,1.2001,1.2008,1.2001,1.2001,546544.4135
2005-12-13 11:45:00,17.03,17.04,17.03,17.04,292498.4726999986,1.2001,1.2008,1.2001,1.2008,292498.4727
2005-12-13 11:50:00,17.04,17.04,17.02,17.02,419521.4431192004,1.2008,1.2008,1.1994,1.1994,419521.4431
2005-12-13 11:55:00,17.02,17.02,16.99,16.99,684368.6569524339,1.1994,1.1994,1.1973,1.1973,684368.657
2005-12-13 12:00:00,16.99,16.99,16.96,16.99,529262.376746674,1.1973,1.1973,1.1952,1.1973,529262.3767
2005-12-13 12:05:00,16.99,17.0,16.96,16.97,243676.7187633666,1.1973,1.198,1.1952,1.1959,243676.7188
2005-12-13 12:10:00,16.97,16.97,16.97,16.97,428594.5124348576,1.1959,1.1959,1.1959,1.1959,428594.5124
2005-12-13 12:15:00,16.97,16.97,16.95,16.96,2143404.613094081,1.1959,1.1959,1.1945,1.1952,2143404.6131
2005-12-13 12:20:00,16.96,16.96,16.9,16.91,1533780.7652658715,1.1952,1.1952,1.191,1.1917,1533780.7653
2005-12-13 12:25:00,16.91,16.95,16.9,16.91,546544.4135384021,1.1917,1.1945,1.191,1.1917,546544.4135
2005-12-13 12:30:00,16.91,16.93,16.91,16.93,890024.8947739986,1.1917,1.1931,1.1917,1.1931,890024.8948
2005-12-13 12:35:00,16.93,16.93,16.92,16.93,419089.3921994071,1.1931,1.1931,1.1924,1.1931,419089.3922
2005-12-13 12:40:00,16.93,16.94,16.93,16.94,206952.3905809444,1.1931,1.1938,1.1931,1.1938,206952.3906
2005-12-13 12:45:00,16.94,16.94,16.91,16.92,385821.47137533047,1.1938,1.1938,1.1917,1.1924,385821.4714
2005-12-13 12:50:00,16.92,16.93,16.91,16.92,839042.8862384007,1.1924,1.1931,1.1917,1.1924,839042.8862
2005-12-13 12:55:00,16.92,16.93,16.92,16.93,197879.3212652871,1.1924,1.1931,1.1924,1.1931,197879.3213
2005-12-13 13:00:00,16.93,16.94,16.93,16.94,623017.4263417991,1.1931,1.1938,1.1931,1.1938,623017.4263
2005-12-13 13:05:00,16.94,16.95,16.93,16.94,279536.9451062025,1.1938,1.1945,1.1931,1.1938,279536.9451
2005-12-13 13:10:00,16.94,16.94,16.94,16.94,367243.2818242228,1.1938,1.1938,1.1938,1.1938,367243.2818
2005-12-13 13:15:00,16.94,16.95,16.94,16.95,290770.26902082574,1.1938,1.1945,1.1938,1.1945,290770.269
2005-12-13 13:20:00,16.95,16.97,16.95,16.96,346072.78675435577,1.1945,1.1959,1.1945,1.1952,346072.7868
2005-12-13 13:25:00,16.96,16.96,16.94,16.94,481304.7246496284,1.1952,1.1952,1.1938,1.1938,481304.7246
2005-12-13 13:30:00,16.94,16.95,16.93,16.93,394462.4897711945,1.1938,1.1945,1.1931,1.1931,394462.4898
2005-12-13 13:35:00,16.93,16.96,16.92,16.94,915515.8990417976,1.1931,1.1952,1.1924,1.1938,915515.899
2005-12-13 13:40:00,16.94,17.0,16.94,16.97,448900.90566513815,1.1938,1.198,1.1938,1.1959,448900.9057
2005-12-13 13:45:00,16.97,17.01,16.97,17.0,582836.6908010312,1.1959,1.1987,1.1959,1.198,582836.6908
2005-12-13 13:50:00,17.0,17.04,17.0,17.02,470503.4516547983,1.198,1.2008,1.198,1.1994,470503.4517
2005-12-13 13:55:00,17.04,17.07,17.02,17.05,764730.1280339697,1.2008,1.203,1.1994,1.2015,764730.128
2005-12-13 14:00:00,17.05,17.05,17.03,17.04,518029.05283205066,1.2015,1.2015,1.2001,1.2008,518029.0528
2005-12-13 14:05:00,17.05,17.05,17.04,17.05,339592.0229574577,1.2015,1.2015,1.2008,1.2015,339592.023
2005-12-13 14:10:00,17.05,17.08,17.03,17.08,793245.4887403211,1.2015,1.2037,1.2001,1.2037,793245.4887
2005-12-13 14:15:00,17.07,17.1,17.04,17.08,848980.0573936444,1.203,1.2051,1.2008,1.2037,848980.0574
2005-12-13 14:20:00,17.09,17.13,17.08,17.12,1393364.2163330803,1.2044,1.2072,1.2037,1.2065,1393364.2163
2005-12-13 14:25:00,17.12,17.12,17.09,17.11,758249.3642370716,1.2065,1.2065,1.2044,1.2058,758249.3642
2005-12-13 14:30:00,17.11,17.15,17.11,17.13,835154.4279602618,1.2058,1.2086,1.2058,1.2072,835154.428
2005-12-13 14:35:00,17.13,17.14,17.08,17.1,756953.211477692,1.2072,1.2079,1.2037,1.2051,756953.2115
2005-12-13 14:40:00,17.1,17.15,17.1,17.11,580676.4362020651,1.2051,1.2086,1.2051,1.2058,580676.4362
2005-12-13 14:45:00,17.11,17.14,17.08,17.12,486489.3356871468,1.2058,1.2079,1.2037,1.2065,486489.3357
2005-12-13 14:50:00,17.12,17.12,17.08,17.11,587157.1999989632,1.2065,1.2065,1.2037,1.2058,587157.2
2005-12-13 14:55:00,17.11,17.13,17.1,17.11,557345.6865332321,1.2058,1.2072,1.2051,1.2058,557345.6865
2005-12-13 15:00:00,17.12,17.13,17.09,17.11,593205.912876068,1.2065,1.2072,1.2044,1.2058,593205.9129
2005-12-13 15:05:00,17.11,17.11,17.08,17.1,378476.605738846,1.2058,1.2058,1.2037,1.2051,378476.6057
2005-12-13 15:10:00,17.1,17.11,17.09,17.11,793677.5396601143,1.2051,1.2058,1.2044,1.2058,793677.5397
2005-12-13 15:15:00,17.11,17.12,17.1,17.12,445876.5492265857,1.2058,1.2065,1.2051,1.2065,445876.5492
2005-12-13 15:20:00,17.12,17.12,17.1,17.11,346072.78675435577,1.2065,1.2065,1.2051,1.2058,346072.7868
2005-12-13 15:25:00,17.11,17.13,17.1,17.12,590613.6073573089,1.2058,1.2072,1.2051,1.2065,590613.6074
2005-12-13 15:30:00,17.12,17.19,17.11,17.14,1391203.9617341144,1.2065,1.2114,1.2058,1.2079,1391203.9617
2005-12-13 15:35:00,17.14,17.14,17.11,17.12,1448234.6831468171,1.2079,1.2079,1.2058,1.2065,1448234.6831
2005-12-13 15:40:00,17.12,17.16,17.11,17.16,1032169.6473859624,1.2065,1.2093,1.2058,1.2093,1032169.6474
2005-12-13 15:45:00,17.16,17.17,17.12,17.14,7289563.118750925,1.2093,1.21,1.2065,1.2079,7289563.1188
2005-12-13 15:50:00,17.13,17.14,17.13,17.13,1357503.9899902446,1.2072,1.2079,1.2072,1.2072,1357503.99
2005-12-13 15:55:00,17.13,17.13,17.1,17.13,2049649.563498956,1.2072,1.2072,1.2051,1.2072,2049649.5635
2005-12-14 09:30:00,17.27,17.29,17.25,17.27,2636806.76349792,1.217,1.2185,1.2156,1.217,2636806.7635
2005-12-14 09:35:00,17.26,17.26,17.16,17.16,1303929.6759358873,1.2163,1.2163,1.2093,1.2093,1303929.6759
2005-12-14 09:40:00,17.18,17.19,17.15,17.17,1024824.781749478,1.2107,1.2114,1.2086,1.21,1024824.7817
2005-12-14 09:45:00,17.18,17.24,17.16,17.23,876199.2653406161,1.2107,1.2149,1.2093,1.2142,876199.2653
2005-12-14 09:50:00,17.23,17.24,17.2,17.2,751336.5495203804,1.2142,1.2149,1.2121,1.2121,751336.5495
2005-12-14 09:55:00,17.2,17.29,17.2,17.28,1646978.1062516908,1.2121,1.2185,1.2121,1.2178,1646978.1063
2005-12-14 10:00:00,17.28,17.28,17.24,17.24,1347566.8188350007,1.2178,1.2178,1.2149,1.2149,1347566.8188
2005-12-14 10:05:00,17.24,17.25,17.22,17.23,880519.7745385482,1.2149,1.2156,1.2135,1.2142,880519.7745
2005-12-14 10:10:00,17.23,17.24,17.22,17.23,856756.973949922,1.2142,1.2149,1.2135,1.2142,856756.9739
2005-12-14 10:15:00,17.22,17.23,17.18,17.19,672271.2311982242,1.2135,1.2142,1.2107,1.2114,672271.2312
2005-12-14 10:20:00,17.19,17.22,17.16,17.2,1382994.9942580436,1.2114,1.2135,1.2093,1.2121,1382994.9943
2005-12-14 10:25:00,17.21,17.21,17.17,17.2,1313866.847091131,1.2128,1.2128,1.21,1.2121,1313866.8471
2005-12-14 10:30:00,17.2,17.2,17.19,17.19,650236.6342887708,1.2121,1.2121,1.2114,1.2114,650236.6343
2005-12-14 10:35:00,17.19,17.2,17.17,17.19,1408918.0494456356,1.2114,1.2121,1.21,1.2114,1408918.0494
2005-12-14 10:40:00,17.19,17.2,17.18,17.19,432915.0216327896,1.2114,1.2121,1.2107,1.2114,432915.0216
2005-12-14 10:45:00,17.19,17.19,17.17,17.18,1594267.8940369198,1.2114,1.2114,1.21,1.2107,1594267.894
2005-12-14 10:50:00,17.18,17.19,17.18,17.18,653260.9907273232,1.2107,1.2114,1.2107,1.2107,653260.9907
2005-12-14 10:55:00,17.18,17.2,17.18,17.18,448036.80382555176,1.2107,1.2121,1.2107,1.2107,448036.8038
2005-12-14 11:00:00,17.18,17.19,17.18,17.18,862373.6359072336,1.2107,1.2114,1.2107,1.2107,862373.6359
2005-12-14 11:05:00,17.18,17.2,17.18,17.2,362058.6707867043,1.2107,1.2121,1.2107,1.2121,362058.6708
2005-12-14 11:10:00,17.2,17.23,17.2,17.22,397486.84620974696,1.2121,1.2142,1.2121,1.2135,397486.8462
2005-12-14 11:15:00,17.22,17.23,17.19,17.21,403535.55908685183,1.2135,1.2142,1.2114,1.2128,403535.5591
2005-12-14 11:20:00,17.2,17.21,17.18,17.18,478712.4191308692,1.2121,1.2128,1.2107,1.2107,478712.4191
2005-12-14 11:25:00,17.18,17.19,17.18,17.19,242812.6169237802,1.2107,1.2114,1.2107,1.2114,242812.6169
2005-12-14 11:30:00,17.19,17.21,17.19,17.2,279536.9451062025,1.2114,1.2128,1.2114,1.2121,279536.9451
2005-12-14 11:35:00,17.2,17.2,17.19,17.19,484329.0810881808,1.2121,1.2121,1.2114,1.2114,484329.0811
2005-12-14 11:40:00,17.19,17.19,17.16,17.17,582836.6908010312,1.2114,1.2114,1.2093,1.21,582836.6908
2005-12-14 11:45:00,17.17,17.18,17.15,17.16,362490.7217064975,1.21,1.2107,1.2086,1.2093,362490.7217
2005-12-14 11:50:00,17.15,17.18,17.15,17.17,902122.3205282084,1.2086,1.2107,1.2086,1.21,902122.3205
2005-12-14 11:55:00,17.17,17.17,17.14,17.14,720660.934215063,1.21,1.21,1.2079,1.2079,720660.9342
2005-12-14 12:00:00,17.14,17.16,17.14,17.16,846387.751874885,1.2079,1.2093,1.2079,1.2093,846387.7519
2005-12-14 12:05:00,17.16,17.17,17.16,17.17,1484959.0113292397,1.2093,1.21,1.2093,1.21,1484959.0113
2005-12-14 12:10:00,17.18,17.19,17.18,17.18,999765.8284014724,1.2107,1.2114,1.2107,1.2107,999765.8284
2005-12-14 12:15:00,17.18,17.19,17.17,17.18,525805.9693883284,1.2107,1.2114,1.21,1.2107,525805.9694
2005-12-14 12:20:00,17.18,17.18,17.17,17.17,372859.9437815344,1.2107,1.2107,1.21,1.21,372859.9438
2005-12-14 12:25:00,17.17,17.17,17.16,17.16,321013.83340635,1.21,1.21,1.2093,1.2093,321013.8334
2005-12-14 12:30:00,17.16,17.17,17.16,17.16,534446.9877841924,1.2093,1.21,1.2093,1.2093,534446.9878
2005-12-14 12:35:00,17.16,17.16,17.15,17.16,382365.0640169848,1.2093,1.2093,1.2086,1.2093,382365.064
2005-12-14 12:40:00,17.16,17.16,17.16,17.16,437235.53083072166,1.2093,1.2093,1.2093,1.2093,437235.5308
2005-12-14 12:45:00,17.16,17.18,17.16,17.18,837314.6825592278,1.2093,1.2107,1.2093,1.2107,837314.6826
2005-12-14 12:50:00,17.18,17.19,17.18,17.18,1248627.1582023574,1.2107,1.2114,1.2107,1.2107,1248627.1582
2005-12-14 12:55:00,17.18,17.19,17.17,17.18,263119.0101540608,1.2107,1.2114,1.21,1.2107,263119.0102
2005-12-14 13:00:00,17.18,17.19,17.18,17.19,171524.21515790166,1.2107,1.2114,1.2107,1.2114,171524.2152
2005-12-14 13:05:00,17.19,17.21,17.19,17.21,403967.610006645,1.2114,1.2128,1.2114,1.2128,403967.61
2005-12-14 13:10:00,17.21,17.22,17.2,17.22,616536.662544901,1.2128,1.2135,1.2121,1.2135,616536.6625
2005-12-14 13:15:00,17.22,17.22,17.22,17.22,554321.3300946797,1.2135,1.2135,1.2135,1.2135,554321.3301
2005-12-14 13:20:00,17.22,17.22,17.21,17.21,477848.3172912828,1.2135,1.2135,1.2128,1.2128,477848.3173
2005-12-14 13:25:00,17.22,17.25,17.21,17.24,552161.0754957137,1.2135,1.2156,1.2128,1.2149,552161.0755
2005-12-14 13:30:00,17.24,17.24,17.2,17.2,563394.399410337,1.2149,1.2149,1.2121,1.2121,563394.3994
2005-12-14 13:35:00,17.2,17.22,17.2,17.22,345640.73583456257,1.2121,1.2135,1.2121,1.2135,345640.7358
2005-12-14 13:40:00,17.22,17.24,17.22,17.23,375884.3002200868,1.2135,1.2149,1.2135,1.2142,375884.3002
2005-12-14 13:45:00,17.24,17.25,17.23,17.24,502907.2706392885,1.2149,1.2156,1.2142,1.2149,502907.2706
2005-12-14 13:50:00,17.24,17.26,17.23,17.25,485625.2338475604,1.2149,1.2163,1.2142,1.2156,485625.2338
2005-12-14 13:55:00,17.25,17.26,17.24,17.25,264415.1629134404,1.2156,1.2163,1.2149,1.2156,264415.1629
2005-12-14 14:00:00,17.25,17.26,17.24,17.25,596662.3202344136,1.2156,1.2163,1.2149,1.2156,596662.3202
2005-12-14 14:05:00,17.25,17.25,17.24,17.25,508523.9325966002,1.2156,1.2156,1.2149,1.2156,508523.9326
2005-12-14 14:10:00,17.25,17.25,17.23,17.24,627337.935539731,1.2156,1.2156,1.2142,1.2149,627337.9355
2005-12-14 14:15:00,17.24,17.25,17.23,17.24,479576.5209704556,1.2149,1.2156,1.2142,1.2149,479576.521
2005-12-14 14:20:00,17.24,17.24,17.19,17.23,652828.93980753,1.2149,1.2149,1.2114,1.2142,652828.9398
2005-12-14 14:25:00,17.23,17.23,17.21,17.22,422113.74863795954,1.2142,1.2142,1.2128,1.2135,422113.7486
2005-12-14 14:30:00,17.22,17.22,17.21,17.22,850276.210153024,1.2135,1.2135,1.2128,1.2135,850276.2102
2005-12-14 14:35:00,17.22,17.22,17.21,17.22,364650.9763054635,1.2135,1.2135,1.2128,1.2135,364650.9763
2005-12-14 14:40:00,17.22,17.22,17.21,17.22,485193.1829277672,1.2135,1.2135,1.2128,1.2135,485193.1829
2005-12-14 14:45:00,17.22,17.22,17.2,17.21,282561.3015447549,1.2135,1.2135,1.2121,1.2128,282561.3015
2005-12-14 14:50:00,17.21,17.22,17.2,17.22,906442.8297261404,1.2128,1.2135,1.2121,1.2135,906442.8297
2005-12-14 14:55:00,17.21,17.23,17.21,17.22,1093520.8779965974,1.2128,1.2142,1.2128,1.2135,1093520.878
2005-12-14 15:00:00,17.22,17.22,17.21,17.21,519757.2565112235,1.2135,1.2135,1.2128,1.2128,519757.2565
2005-12-14 15:05:00,17.21,17.21,17.2,17.21,639867.412213734,1.2128,1.2128,1.2121,1.2128,639867.4122
2005-12-14 15:10:00,17.21,17.22,17.2,17.2,754792.956878726,1.2128,1.2135,1.2121,1.2121,754792.9569
2005-12-14 15:15:00,17.2,17.21,17.17,17.17,647644.3287700117,1.2121,1.2128,1.21,1.21,647644.3288
2005-12-14 15:20:00,17.17,17.17,17.14,17.16,1092224.7252372175,1.21,1.21,1.2079,1.2093,1092224.7252
2005-12-14 15:25:00,17.16,17.18,17.15,17.15,1022664.527150512,1.2093,1.2107,1.2086,1.2086,1022664.5272
2005-12-14 15:30:00,17.15,17.16,17.14,17.16,1406325.7439268765,1.2086,1.2093,1.2079,1.2093,1406325.7439
2005-12-14 15:35:00,17.16,17.16,17.1,17.11,1122900.340542535,1.2093,1.2093,1.2051,1.2058,1122900.3405
2005-12-14 15:40:00,17.11,17.12,17.1,17.11,1811589.506692901,1.2058,1.2065,1.2051,1.2058,1811589.5067
2005-12-14 15:45:00,17.11,17.12,17.08,17.1,917244.1027209704,1.2058,1.2065,1.2037,1.2051,917244.1027
2005-12-14 15:50:00,17.09,17.12,17.07,17.08,1579578.1627639509,1.2044,1.2065,1.203,1.2037,1579578.1628
2005-12-14 15:55:00,17.08,17.09,17.07,17.08,2027614.9665895028,1.2037,1.2044,1.203,1.2037,2027614.9666
2005-12-15 09:30:00,17.16,17.19,17.07,17.13,3214026.792341639,1.2093,1.2114,1.203,1.2072,3214026.7923
2005-12-15 09:35:00,17.13,17.13,17.07,17.09,2051809.818097922,1.2072,1.2072,1.203,1.2044,2051809.8181
2005-12-15 09:40:00,17.1,17.14,17.08,17.13,1468541.0763770978,1.2051,1.2079,1.2037,1.2072,1468541.0764
2005-12-15 09:45:00,17.13,17.23,17.12,17.23,1320779.6618078223,1.2072,1.2142,1.2065,1.2142,1320779.6618
2005-12-15 09:50:00,17.24,17.4,17.22,17.37,3965795.392781812,1.2149,1.2262,1.2135,1.2241,3965795.3928
2005-12-15 09:55:00,17.38,17.53,17.35,17.38,2990224.41588876,1.2248,1.2354,1.2227,1.2248,2990224.4159
2005-12-15 10:00:00,17.38,18.17,17.38,18.07,13620405.246480731,1.2248,1.2805,1.2248,1.2734,13620405.2465
2005-12-15 10:05:00,18.07,18.1,17.9,18.02,15591853.593497118,1.2734,1.2755,1.2614,1.2699,15591853.5935
2005-12-15 10:10:00,18.01,18.11,18.0,18.05,9439448.495641904,1.2692,1.2762,1.2685,1.272,9439448.4956
2005-12-15 10:15:00,18.05,18.19,18.02,18.18,9898286.572462283,1.272,1.2819,1.2699,1.2812,9898286.5725
2005-12-15 10:20:00,18.18,18.19,18.09,18.14,11798878.568632586,1.2812,1.2819,1.2748,1.2784,11798878.5686
2005-12-15 10:25:00,18.14,18.21,18.1,18.13,5125420.06150677,1.2784,1.2833,1.2755,1.2777,5125420.0615
2005-12-15 10:30:00,18.13,18.13,17.96,17.98,5690110.613676487,1.2777,1.2777,1.2657,1.2671,5690110.6137
2005-12-15 10:35:00,17.97,18.03,17.97,18.01,3338457.4572420814,1.2664,1.2706,1.2664,1.2692,3338457.4572
2005-12-15 10:40:00,18.02,18.15,18.01,18.13,3314262.605733662,1.2699,1.2791,1.2692,1.2777,3314262.6057
2005-12-15 10:45:00,18.13,18.14,18.08,18.09,2002988.0641612904,1.2777,1.2784,1.2741,1.2748,2002988.0642
2005-12-15 10:50:00,18.09,18.1,18.04,18.04,2330050.610444745,1.2748,1.2755,1.2713,1.2713,2330050.6104
2005-12-15 10:55:00,18.04,18.05,17.93,17.94,2989360.314049173,1.2713,1.272,1.2636,1.2643,2989360.314
2005-12-15 11:00:00,17.94,17.97,17.88,17.9,4296746.397343406,1.2643,1.2664,1.26,1.2614,4296746.3973
2005-12-15 11:05:00,17.9,17.91,17.83,17.9,4156329.848410615,1.2614,1.2622,1.2565,1.2614,4156329.8484
2005-12-15 11:10:00,17.91,17.91,17.86,17.86,2689084.924792897,1.2622,1.2622,1.2586,1.2586,2689084.9248
2005-12-15 11:15:00,17.86,17.89,17.85,17.88,1643521.698893345,1.2586,1.2607,1.2579,1.26,1643521.6989
2005-12-15 11:20:00,17.88,17.94,17.88,17.92,1497920.5389230356,1.26,1.2643,1.26,1.2629,1497920.5389
2005-12-15 11:25:00,17.91,17.99,17.91,17.91,1217087.4410574534,1.2622,1.2678,1.2622,1.2622,1217087.4411
2005-12-15 11:30:00,17.91,17.95,17.9,17.94,1433544.9518738482,1.2622,1.265,1.2614,1.2643,1433544.9519
2005-12-15 11:35:00,17.94,17.95,17.92,17.93,1278438.6716680883,1.2643,1.265,1.2629,1.2636,1278438.6717
2005-12-15 11:40:00,17.93,17.93,17.87,17.88,1186411.825752136,1.2636,1.2636,1.2593,1.26,1186411.8258
2005-12-15 11:45:00,17.87,17.9,17.87,17.88,907306.9315657268,1.2593,1.2614,1.2593,1.26,907306.9316
2005-12-15 11:50:00,17.88,17.91,17.88,17.89,1356639.8881506582,1.26,1.2622,1.26,1.2607,1356639.8882
2005-12-15 11:55:00,17.89,17.92,17.88,17.89,1458171.8543020608,1.2607,1.2629,1.26,1.2607,1458171.8543
2005-12-15 12:00:00,17.89,17.89,17.87,17.88,554321.3300946797,1.2607,1.2607,1.2593,1.26,554321.3301
2005-12-15 12:05:00,17.88,17.88,17.83,17.86,1415830.864162327,1.26,1.26,1.2565,1.2586,1415830.8642
2005-12-15 12:10:00,17.86,17.87,17.85,17.85,612648.2042667621,1.2586,1.2593,1.2579,1.2579,612648.2043
2005-12-15 12:15:00,17.85,17.85,17.83,17.85,1011431.2032358889,1.2579,1.2579,1.2565,1.2579,1011431.2032
2005-12-15 12:20:00,17.84,17.85,17.78,17.8,1602908.912432784,1.2572,1.2579,1.253,1.2544,1602908.9124
2005-12-15 12:25:00,17.8,17.85,17.79,17.84,997173.522882713,1.2544,1.2579,1.2537,1.2572,997173.5229
2005-12-15 12:30:00,17.83,17.86,17.83,17.86,533150.8350248127,1.2565,1.2586,1.2565,1.2586,533150.835
2005-12-15 12:35:00,17.85,17.87,17.84,17.86,699490.439145196,1.2579,1.2593,1.2572,1.2586,699490.4391
2005-12-15 12:40:00,17.86,17.89,17.86,17.88,717636.5777765105,1.2586,1.2607,1.2586,1.26,717636.5778
2005-12-15 12:45:00,17.87,17.87,17.85,17.86,415632.9848410615,1.2593,1.2593,1.2579,1.2586,415632.9848
2005-12-15 12:50:00,17.86,17.9,17.13,17.9,1101729.8454726683,1.2586,1.2614,1.2072,1.2614,1101729.8455
2005-12-15 12:55:00,17.9,17.93,17.89,17.91,976435.0787326392,1.2614,1.2636,1.2607,1.2622,976435.0787
2005-12-15 13:00:00,17.91,17.93,17.9,17.9,934958.1904324916,1.2622,1.2636,1.2614,1.2614,934958.1904
2005-12-15 13:05:00,17.9,17.9,17.86,17.89,1096545.2344351497,1.2614,1.2614,1.2586,1.2607,1096545.2344
2005-12-15 13:10:00,17.88,17.89,17.84,17.86,616104.6116251078,1.26,1.2607,1.2572,1.2586,616104.6116
2005-12-15 13:15:00,17.86,17.88,17.84,17.87,589749.5055177223,1.2586,1.26,1.2572,1.2593,589749.5055
2005-12-15 13:20:00,17.87,17.88,17.86,17.88,558209.7883728186,1.2593,1.26,1.2586,1.26,558209.7884
2005-12-15 13:25:00,17.89,17.9,17.88,17.89,550000.8208967478,1.2607,1.2614,1.26,1.2607,550000.8209
2005-12-15 13:30:00,17.89,17.89,17.88,17.88,369835.587342982,1.2607,1.2607,1.26,1.26,369835.5873
2005-12-15 13:35:00,17.88,17.89,17.87,17.88,371995.841941948,1.26,1.2607,1.2593,1.26,371995.8419
2005-12-15 13:40:00,17.87,17.88,17.87,17.88,383661.2167763645,1.2593,1.26,1.2593,1.26,383661.2168
2005-12-15 13:45:00,17.88,17.88,17.88,17.88,406991.9664451974,1.26,1.26,1.26,1.26,406991.9664
2005-12-15 13:50:00,17.88,17.88,17.82,17.82,810959.5764518424,1.26,1.26,1.2558,1.2558,810959.5765
2005-12-15 13:55:00,17.82,17.84,17.8,17.81,1557543.5658544975,1.2558,1.2572,1.2544,1.2551,1557543.5659
2005-12-15 14:00:00,17.82,17.84,17.79,17.84,920268.4591595228,1.2558,1.2572,1.2537,1.2572,920268.4592
2005-12-15 14:05:00,17.83,17.83,17.81,17.81,795405.7433392871,1.2565,1.2565,1.2551,1.2551,795405.7433
2005-12-15 14:10:00,17.81,17.84,17.81,17.82,1262452.78763574,1.2551,1.2572,1.2551,1.2558,1262452.7876
2005-12-15 14:15:00,17.82,17.83,17.81,17.82,422545.79955775273,1.2558,1.2565,1.2551,1.2558,422545.7996
2005-12-15 14:20:00,17.82,17.83,17.82,17.83,615672.5607053146,1.2558,1.2565,1.2558,1.2565,615672.5607
2005-12-15 14:25:00,17.83,17.83,17.81,17.81,692577.6244285047,1.2565,1.2565,1.2551,1.2551,692577.6244
2005-12-15 14:30:00,17.81,17.81,17.78,17.78,693441.7262680911,1.2551,1.2551,1.253,1.253,693441.7263
2005-12-15 14:35:00,17.78,17.8,17.77,17.8,914219.746282418,1.253,1.2544,1.2523,1.2544,914219.7463
2005-12-15 14:40:00,17.8,17.8,17.76,17.76,546112.3626186089,1.2544,1.2544,1.2516,1.2516,546112.3626
2005-12-15 14:45:00,17.76,17.76,17.72,17.75,4881311.29182361,1.2516,1.2516,1.2488,1.2509,4881311.2918
2005-12-15 14:50:00,17.75,17.76,17.72,17.75,983779.9443691238,1.2509,1.2516,1.2488,1.2509,983779.9444
2005-12-15 14:55:00,17.75,17.78,17.75,17.75,654125.0925669096,1.2509,1.253,1.2509,1.2509,654125.0926
2005-12-15 15:00:00,17.75,17.77,17.73,17.74,871878.7561426841,1.2509,1.2523,1.2495,1.2502,871878.7561
2005-12-15 15:05:00,17.74,17.75,17.72,17.72,635546.9030158019,1.2502,1.2509,1.2488,1.2488,635546.903
2005-12-15 15:10:00,17.72,17.72,17.69,17.69,1715242.1515790168,1.2488,1.2488,1.2466,1.2466,1715242.1516
2005-12-15 15:15:00,17.69,17.73,17.69,17.72,993285.0646045742,1.2466,1.2495,1.2466,1.2488,993285.0646
2005-12-15 15:20:00,17.72,17.75,17.71,17.73,1084879.8596007333,1.2488,1.2509,1.2481,1.2495,1084879.8596
2005-12-15 15:25:00,17.73,17.76,17.73,17.76,994149.1664441606,1.2495,1.2516,1.2495,1.2516,994149.1664
2005-12-15 15:30:00,17.76,17.78,17.74,17.75,3310806.1983753163,1.2516,1.253,1.2502,1.2509,3310806.1984
2005-12-15 15:35:00,17.75,17.8,17.72,17.72,2078596.9751251007,1.2509,1.2544,1.2488,1.2488,2078596.9751
2005-12-15 15:40:00,17.72,17.72,17.67,17.68,2173216.126559812,1.2488,1.2488,1.2452,1.2459,2173216.1266
2005-12-15 15:45:00,17.68,17.72,17.66,17.72,1912689.4219245107,1.2459,1.2488,1.2445,1.2488,1912689.4219
2005-12-15 15:50:00,17.72,17.76,17.7,17.74,1589947.3848389878,1.2488,1.2516,1.2474,1.2502,1589947.3848
2005-12-15 15:55:00,17.74,17.75,17.72,17.74,1905776.60720782,1.2502,1.2509,1.2488,1.2502,1905776.6072
2005-12-16 09:30:00,17.82,17.82,17.75,17.78,10641414.154506596,1.2558,1.2558,1.2509,1.253,10641414.1545
2005-12-16 09:35:00,17.78,17.8,17.73,17.76,2336531.374241643,1.253,1.2544,1.2495,1.2516,2336531.3742
2005-12-16 09:40:00,17.76,17.8,17.75,17.8,1249491.2600419438,1.2516,1.2544,1.2509,1.2544,1249491.26
2005-12-16 09:45:00,17.8,17.82,17.79,17.8,762137.8225152105,1.2544,1.2558,1.2537,1.2544,762137.8225
2005-12-16 09:50:00,17.8,17.8,17.78,17.8,929773.5793949732,1.2544,1.2544,1.253,1.2544,929773.5794
2005-12-16 09:55:00,17.8,17.88,17.8,17.84,1172154.1453989604,1.2544,1.26,1.2544,1.2572,1172154.1454
2005-12-16 10:00:00,17.84,17.85,17.83,17.84,1039514.513022447,1.2572,1.2579,1.2565,1.2572,1039514.513
2005-12-16 10:05:00,17.84,17.88,17.83,17.87,1244306.6490044254,1.2572,1.26,1.2565,1.2593,1244306.649
2005-12-16 10:10:00,17.87,17.91,17.87,17.91,1386451.4016163892,1.2593,1.2622,1.2593,1.2622,1386451.4016
2005-12-16 10:15:00,17.91,17.94,17.91,17.93,1767088.2619542012,1.2622,1.2643,1.2622,1.2636,1767088.262
2005-12-16 10:20:00,17.93,17.96,17.92,17.94,866694.1451051657,1.2636,1.2657,1.2629,1.2643,866694.1451
2005-12-16 10:25:00,17.94,17.95,17.87,17.88,1464652.6180989589,1.2643,1.265,1.2593,1.26,1464652.6181
2005-12-16 10:30:00,17.88,17.88,17.85,17.87,909899.237084486,1.26,1.26,1.2579,1.2593,909899.2371
2005-12-16 10:35:00,17.87,17.88,17.86,17.88,495130.35408301087,1.2593,1.26,1.2586,1.26,495130.3541
2005-12-16 10:40:00,17.88,17.89,17.88,17.88,929773.5793949732,1.26,1.2607,1.26,1.26,929773.5794
2005-12-16 10:45:00,17.88,17.88,17.87,17.87,1088768.3178788722,1.26,1.26,1.2593,1.2593,1088768.3179
2005-12-16 10:50:00,17.87,17.87,17.85,17.85,1560999.9732128433,1.2593,1.2593,1.2579,1.2579,1560999.9732
2005-12-16 10:55:00,17.85,17.87,17.85,17.86,760841.6697558309,1.2579,1.2593,1.2579,1.2586,760841.6698
2005-12-16 11:00:00,17.86,17.87,17.86,17.86,794541.6414997007,1.2586,1.2593,1.2586,1.2586,794541.6415
2005-12-16 11:05:00,17.86,17.86,17.85,17.85,580676.4362020651,1.2586,1.2586,1.2579,1.2579,580676.4362
2005-12-16 11:10:00,17.85,17.87,17.84,17.85,1061981.1608516937,1.2579,1.2593,1.2572,1.2579,1061981.1609
2005-12-16 11:15:00,17.85,17.86,17.85,17.85,682640.4532732611,1.2579,1.2586,1.2579,1.2579,682640.4533
2005-12-16 11:20:00,17.85,17.86,17.84,17.84,571171.3159666146,1.2579,1.2586,1.2572,1.2572,571171.316
2005-12-16 11:25:00,17.84,17.85,17.84,17.85,365515.0781450499,1.2572,1.2579,1.2572,1.2579,365515.0781
2005-12-16 11:30:00,17.85,17.86,17.84,17.86,544384.1589394361,1.2579,1.2586,1.2572,1.2586,544384.1589
2005-12-16 11:35:00,17.86,17.88,17.86,17.88,537903.395142538,1.2586,1.26,1.2586,1.26,537903.3951
2005-12-16 11:40:00,17.88,17.88,17.85,17.85,593205.912876068,1.26,1.26,1.2579,1.2579,593205.9129
2005-12-16 11:45:00,17.85,17.86,17.85,17.85,599254.6257531729,1.2579,1.2586,1.2579,1.2579,599254.6258
2005-12-16 11:50:00,17.85,17.86,17.85,17.85,218185.71449556763,1.2579,1.2586,1.2579,1.2579,218185.7145
2005-12-16 11:55:00,17.85,17.85,17.85,17.85,246701.07520191904,1.2579,1.2579,1.2579,1.2579,246701.0752
2005-12-16 12:00:00,17.85,17.86,17.85,17.85,315829.2223688316,1.2579,1.2586,1.2579,1.2579,315829.2224
2005-12-16 12:05:00,17.85,17.86,17.85,17.85,273488.23222909763,1.2579,1.2586,1.2579,1.2579,273488.2322
2005-12-16 12:10:00,17.86,17.88,17.85,17.88,378044.5548190528,1.2586,1.26,1.2579,1.26,378044.5548
2005-12-16 12:15:00,17.88,17.91,17.88,17.9,742695.5311245164,1.26,1.2622,1.26,1.2614,742695.5311
2005-12-16 12:20:00,17.91,17.91,17.9,17.9,358602.26342835865,1.2622,1.2622,1.2614,1.2614,358602.2634
2005-12-16 12:25:00,17.91,17.91,17.9,17.9,1349295.0225141738,1.2622,1.2622,1.2614,1.2614,1349295.0225
2005-12-16 12:30:00,17.9,17.91,17.9,17.9,11513724.961569073,1.2614,1.2622,1.2614,1.2614,11513724.9616
2005-12-16 12:35:00,17.91,17.91,17.87,17.88,243676.7187633666,1.2622,1.2622,1.2593,1.26,243676.7188
2005-12-16 12:40:00,17.88,17.88,17.85,17.86,1464220.5671791658,1.26,1.26,1.2579,1.2586,1464220.5672
2005-12-16 12:45:00,17.85,17.86,17.85,17.85,316693.324208418,1.2579,1.2586,1.2579,1.2579,316693.3242
2005-12-16 12:50:00,17.85,17.85,17.84,17.84,391438.1333326421,1.2579,1.2579,1.2572,1.2572,391438.1333
2005-12-16 12:55:00,17.84,17.86,17.84,17.86,278672.84326661605,1.2572,1.2586,1.2572,1.2586,278672.8433
2005-12-16 13:00:00,17.86,17.86,17.85,17.86,320581.7824865568,1.2586,1.2586,1.2579,1.2586,320581.7825
2005-12-16 13:05:00,17.86,17.86,17.86,17.86,391006.0824128489,1.2586,1.2586,1.2586,1.2586,391006.0824
2005-12-16 13:10:00,17.86,17.86,17.86,17.86,252749.78807902389,1.2586,1.2586,1.2586,1.2586,252749.7881
2005-12-16 13:15:00,17.86,17.86,17.85,17.86,441123.9891088605,1.2586,1.2586,1.2579,1.2586,441123.9891
2005-12-16 13:20:00,17.86,17.87,17.86,17.87,661037.9072836009,1.2586,1.2593,1.2586,1.2593,661037.9073
2005-12-16 13:25:00,17.87,17.87,17.87,17.87,162451.1458422444,1.2593,1.2593,1.2593,1.2593,162451.1458
2005-12-16 13:30:00,17.87,17.87,17.87,17.87,126158.86857961534,1.2593,1.2593,1.2593,1.2593,126158.8686
2005-12-16 13:35:00,17.87,17.87,17.87,17.87,277808.74142702966,1.2593,1.2593,1.2593,1.2593,277808.7414
2005-12-16 13:40:00,17.87,17.87,17.87,17.87,588021.3018385496,1.2593,1.2593,1.2593,1.2593,588021.3018
2005-12-16 13:45:00,17.87,17.87,17.87,17.87,255774.1445175763,1.2593,1.2593,1.2593,1.2593,255774.1445
2005-12-16 13:50:00,17.87,17.9,17.87,17.9,1459900.0579812336,1.2593,1.2614,1.2593,1.2614,1459900.058
2005-12-16 13:55:00,17.9,17.9,17.89,17.89,375884.3002200868,1.2614,1.2614,1.2607,1.2607,375884.3002
2005-12-16 14:00:00,17.89,17.89,17.88,17.88,425570.1559963052,1.2607,1.2607,1.26,1.26,425570.156
2005-12-16 14:05:00,17.89,17.89,17.85,17.88,639435.3612939408,1.2607,1.2607,1.2579,1.26,639435.3613
2005-12-16 14:10:00,17.88,17.88,17.87,17.88,208248.543340324,1.26,1.26,1.2593,1.26,208248.5433
2005-12-16 14:15:00,17.88,17.88,17.88,17.88,369403.5364231888,1.26,1.26,1.26,1.26,369403.5364
2005-12-16 14:20:00,17.88,17.88,17.87,17.87,334839.46283973247,1.26,1.26,1.2593,1.2593,334839.4628
2005-12-16 14:25:00,17.87,17.87,17.86,17.86,1029145.29094741,1.2593,1.2593,1.2586,1.2586,1029145.2909
2005-12-16 14:30:00,17.86,17.87,17.86,17.87,423409.9013973392,1.2586,1.2593,1.2586,1.2593,423409.9014
2005-12-16 14:35:00,17.87,17.88,17.87,17.88,155538.33112555317,1.2593,1.26,1.2593,1.26,155538.3311
2005-12-16 14:40:00,17.88,17.88,17.86,17.86,332679.2082407665,1.26,1.26,1.2586,1.2586,332679.2082
2005-12-16 14:45:00,17.86,17.87,17.86,17.86,310212.5604115199,1.2586,1.2593,1.2586,1.2586,310212.5604
2005-12-16 14:50:00,17.86,17.86,17.86,17.86,572467.4687259942,1.2586,1.2586,1.2586,1.2586,572467.4687
2005-12-16 14:55:00,17.86,17.86,17.86,17.86,262686.95923426753,1.2586,1.2586,1.2586,1.2586,262686.9592
2005-12-16 15:00:00,17.86,17.87,17.85,17.87,685232.7587920203,1.2586,1.2593,1.2579,1.2593,685232.7588
2005-12-16 15:05:00,17.87,17.87,17.86,17.87,1002358.1339202316,1.2593,1.2593,1.2586,1.2593,1002358.1339
2005-12-16 15:10:00,17.87,17.87,17.86,17.86,533150.8350248127,1.2593,1.2593,1.2586,1.2586,533150.835
2005-12-16 15:15:00,17.86,17.87,17.86,17.86,646780.2269304253,1.2586,1.2593,1.2586,1.2586,646780.2269
2005-12-16 15:20:00,17.86,17.86,17.85,17.86,491673.9467246653,1.2586,1.2586,1.2579,1.2586,491673.9467
2005-12-16 15:25:00,17.86,17.87,17.86,17.87,613512.3061063485,1.2586,1.2593,1.2586,1.2593,613512.3061
2005-12-16 15:30:00,17.87,17.88,17.87,17.87,1021800.4253109256,1.2593,1.26,1.2593,1.2593,1021800.4253
2005-12-16 15:35:00,17.87,17.88,17.87,17.87,689121.2170701592,1.2593,1.26,1.2593,1.2593,689121.2171
2005-12-16 15:40:00,17.87,17.88,17.87,17.88,856324.9230301288,1.2593,1.26,1.2593,1.26,856324.923
2005-12-16 15:45:00,17.87,17.9,17.87,17.9,1038650.4111828604,1.2593,1.2614,1.2593,1.2614,1038650.4112
2005-12-16 15:50:00,17.9,17.91,17.9,17.91,1355775.7863110716,1.2614,1.2622,1.2614,1.2622,1355775.7863
2005-12-16 15:55:00,17.91,17.91,17.89,17.89,1133701.613537365,1.2622,1.2622,1.2607,1.2607,1133701.6135
2005-12-19 09:30:00,17.72,17.9,17.71,17.82,2136491.79837739,1.2488,1.2614,1.2481,1.2558,2136491.7984
2005-12-19 09:35:00,17.82,17.87,17.81,17.85,689553.2679899524,1.2558,1.2593,1.2551,1.2579,689553.268
2005-12-19 09:40:00,17.85,17.87,17.83,17.83,527102.122147708,1.2579,1.2593,1.2565,1.2565,527102.1221
2005-12-19 09:45:00,17.83,17.84,17.82,17.83,511980.3399549458,1.2565,1.2572,1.2558,1.2565,511980.34
2005-12-19 09:50:00,17.83,17.84,17.83,17.84,372427.8928617412,1.2565,1.2572,1.2565,1.2572,372427.8929
2005-12-19 09:55:00,17.84,17.85,17.84,17.84,434211.1743921692,1.2572,1.2579,1.2572,1.2572,434211.1744
2005-12-19 10:00:00,17.84,17.87,17.84,17.86,319717.6806469704,1.2572,1.2593,1.2572,1.2586,319717.6806
2005-12-19 10:05:00,17.86,17.87,17.85,17.86,314101.0186896587,1.2586,1.2593,1.2579,1.2586,314101.0187
2005-12-19 10:10:00,17.85,17.87,17.85,17.87,275216.4359082705,1.2579,1.2593,1.2579,1.2593,275216.4359
2005-12-19 10:15:00,17.88,17.93,17.88,17.93,539199.5479019176,1.26,1.2636,1.26,1.2636,539199.5479
2005-12-19 10:20:00,17.93,17.93,17.91,17.91,699058.3882254028,1.2636,1.2636,1.2622,1.2622,699058.3882
2005-12-19 10:25:00,17.91,17.93,17.91,17.91,622153.3245022127,1.2622,1.2636,1.2622,1.2622,622153.3245
2005-12-19 10:30:00,17.91,17.91,17.89,17.9,911627.4407636588,1.2622,1.2622,1.2607,1.2614,911627.4408
2005-12-19 10:35:00,17.9,17.9,17.87,17.87,285585.6579833073,1.2614,1.2614,1.2593,1.2593,285585.658
2005-12-19 10:40:00,17.87,17.88,17.85,17.85,504635.4743184614,1.2593,1.26,1.2579,1.2579,504635.4743
2005-12-19 10:45:00,17.85,17.85,17.83,17.83,573331.5705655806,1.2579,1.2579,1.2565,1.2565,573331.5706
2005-12-19 10:50:00,17.83,17.85,17.83,17.84,404399.6609264382,1.2565,1.2579,1.2565,1.2572,404399.6609
2005-12-19 10:55:00,17.85,17.85,17.84,17.85,357306.11066897906,1.2579,1.2579,1.2572,1.2579,357306.1107
2005-12-19 11:00:00,17.85,17.85,17.84,17.85,383229.1658565712,1.2579,1.2579,1.2572,1.2579,383229.1659
2005-12-19 11:05:00,17.85,17.87,17.84,17.84,305027.9493740015,1.2579,1.2593,1.2572,1.2572,305027.9494
2005-12-19 11:10:00,17.84,17.85,17.83,17.84,181461.3863131453,1.2572,1.2579,1.2565,1.2572,181461.3863
2005-12-19 11:15:00,17.84,17.85,17.83,17.84,170660.11331831527,1.2572,1.2579,1.2565,1.2572,170660.1133
2005-12-19 11:20:00,17.84,17.86,17.83,17.85,317989.4769677976,1.2572,1.2586,1.2565,1.2579,317989.477
2005-12-19 11:25:00,17.85,17.86,17.85,17.85,334407.4119199393,1.2579,1.2586,1.2579,1.2579,334407.4119
2005-12-19 11:30:00,17.85,17.86,17.85,17.85,191398.55746838904,1.2579,1.2586,1.2579,1.2579,191398.5575
2005-12-19 11:35:00,17.85,17.85,17.83,17.84,211272.8997788764,1.2579,1.2579,1.2565,1.2572,211272.8998
2005-12-19 11:40:00,17.84,17.84,17.82,17.83,591477.7091968952,1.2572,1.2572,1.2558,1.2565,591477.7092
2005-12-19 11:45:00,17.82,17.85,17.82,17.85,126158.86857961534,1.2558,1.2579,1.2558,1.2579,126158.8686
2005-12-19 11:50:00,17.85,17.85,17.82,17.82,233739.54760812293,1.2579,1.2579,1.2558,1.2558,233739.5476
2005-12-19 11:55:00,17.82,17.83,17.82,17.82,340024.0738772509,1.2558,1.2565,1.2558,1.2558,340024.0739
2005-12-19 12:00:00,17.82,17.82,17.81,17.82,357738.16158877226,1.2558,1.2558,1.2551,1.2558,357738.1616
2005-12-19 12:05:00,17.82,17.82,17.8,17.8,350825.346872081,1.2558,1.2558,1.2544,1.2544,350825.3469
2005-12-19 12:10:00,17.8,17.81,17.8,17.8,190534.45562880265,1.2544,1.2551,1.2544,1.2544,190534.4556
2005-12-19 12:15:00,17.8,17.83,17.8,17.83,245404.92244253945,1.2544,1.2565,1.2544,1.2565,245404.9224
2005-12-19 12:20:00,17.82,17.87,17.82,17.87,502043.1687997021,1.2558,1.2593,1.2558,1.2593,502043.1688
2005-12-19 12:25:00,17.87,17.89,17.85,17.86,350825.346872081,1.2593,1.2607,1.2579,1.2586,350825.3469
2005-12-19 12:30:00,17.86,17.87,17.85,17.86,190102.40470900945,1.2586,1.2593,1.2579,1.2586,190102.4047
2005-12-19 12:35:00,17.86,17.86,17.86,17.86,297251.0328177238,1.2586,1.2586,1.2586,1.2586,297251.0328
2005-12-19 12:40:00,17.86,17.86,17.86,17.86,188374.2010298366,1.2586,1.2586,1.2586,1.2586,188374.201
2005-12-19 12:45:00,17.86,17.87,17.86,17.86,162451.1458422444,1.2586,1.2593,1.2586,1.2586,162451.1458
2005-12-19 12:50:00,17.86,17.86,17.86,17.86,164179.34952141723,1.2586,1.2586,1.2586,1.2586,164179.3495
2005-12-19 12:55:00,17.86,17.86,17.86,17.86,94187.1005149183,1.2586,1.2586,1.2586,1.2586,94187.1005
2005-12-19 13:00:00,17.86,17.86,17.85,17.85,338727.9211178713,1.2586,1.2586,1.2579,1.2579,338727.9211
2005-12-19 13:05:00,17.85,17.85,17.84,17.85,278672.84326661605,1.2579,1.2579,1.2572,1.2579,278672.8433
2005-12-19 13:10:00,17.85,17.85,17.84,17.85,200471.6267840463,1.2579,1.2579,1.2572,1.2579,200471.6268
2005-12-19 13:15:00,17.85,17.85,17.83,17.85,326630.4953636616,1.2579,1.2579,1.2565,1.2579,326630.4954
2005-12-19 13:20:00,17.85,17.86,17.84,17.86,293362.574539585,1.2579,1.2586,1.2572,1.2586,293362.5745
2005-12-19 13:25:00,17.86,17.86,17.85,17.85,384525.3186159509,1.2586,1.2586,1.2579,1.2579,384525.3186
2005-12-19 13:30:00,17.85,17.86,17.84,17.85,556481.5846936457,1.2579,1.2586,1.2572,1.2579,556481.5847
2005-12-19 13:35:00,17.85,17.85,17.83,17.83,305892.05121358787,1.2579,1.2579,1.2565,1.2565,305892.0512
2005-12-19 13:40:00,17.83,17.83,17.8,17.8,313668.9677698655,1.2565,1.2565,1.2544,1.2544,313668.9678
2005-12-19 13:45:00,17.8,17.82,17.8,17.81,307620.2548927607,1.2544,1.2558,1.2544,1.2551,307620.2549
2005-12-19 13:50:00,17.81,17.82,17.81,17.82,228122.8856508113,1.2551,1.2558,1.2551,1.2558,228122.8857
2005-12-19 13:55:00,17.82,17.83,17.8,17.8,354713.8051502198,1.2558,1.2565,1.2544,1.2544,354713.8052
2005-12-19 14:00:00,17.8,17.8,17.78,17.79,433779.123472376,1.2544,1.2544,1.253,1.2537,433779.1235
2005-12-19 14:05:00,17.79,17.81,17.79,17.8,368971.4855033956,1.2537,1.2551,1.2537,1.2544,368971.4855
2005-12-19 14:10:00,17.8,17.82,17.79,17.8,346936.88859394216,1.2544,1.2558,1.2537,1.2544,346936.8886
2005-12-19 14:15:00,17.79,17.79,17.74,17.75,526238.0203081216,1.2537,1.2537,1.2502,1.2509,526238.0203
2005-12-19 14:20:00,17.75,17.79,17.75,17.78,549568.7699769544,1.2509,1.2537,1.2509,1.253,549568.77
2005-12-19 14:25:00,17.78,17.78,17.75,17.75,344344.583075183,1.253,1.253,1.2509,1.2509,344344.5831
2005-12-19 14:30:00,17.75,17.75,17.73,17.73,476984.2154516964,1.2509,1.2509,1.2495,1.2495,476984.2155
2005-12-19 14:35:00,17.73,17.74,17.72,17.74,367675.332744016,1.2495,1.2502,1.2488,1.2502,367675.3327
2005-12-19 14:40:00,17.74,17.76,17.74,17.76,1064573.466370453,1.2502,1.2516,1.2502,1.2516,1064573.4664
2005-12-19 14:45:00,17.76,17.78,17.76,17.77,391438.1333326421,1.2516,1.253,1.2516,1.2523,391438.1333
2005-12-19 14:50:00,17.77,17.8,17.75,17.75,1351455.2771131396,1.2523,1.2544,1.2509,1.2509,1351455.2771
2005-12-19 14:55:00,17.75,17.75,17.74,17.75,254477.9917581967,1.2509,1.2509,1.2502,1.2509,254477.9918
2005-12-19 15:00:00,17.75,17.75,17.74,17.74,283857.45430413453,1.2509,1.2509,1.2502,1.2502,283857.4543
2005-12-19 15:05:00,17.74,17.75,17.73,17.73,224234.42737267248,1.2502,1.2509,1.2495,1.2495,224234.4274
2005-12-19 15:10:00,17.73,17.74,17.73,17.74,357738.16158877226,1.2495,1.2502,1.2495,1.2502,357738.1616
2005-12-19 15:15:00,17.74,17.74,17.72,17.72,538767.4969821244,1.2502,1.2502,1.2488,1.2488,538767.497
2005-12-19 15:20:00,17.72,17.74,17.72,17.74,2461826.140981672,1.2488,1.2502,1.2488,1.2502,2461826.141
2005-12-19 15:25:00,17.74,17.74,17.72,17.72,332679.2082407665,1.2502,1.2502,1.2488,1.2488,332679.2082
2005-12-19 15:30:00,17.72,17.72,17.71,17.72,467479.09521624586,1.2488,1.2488,1.2481,1.2488,467479.0952
2005-12-19 15:35:00,17.72,17.73,17.72,17.72,659741.7545242213,1.2488,1.2495,1.2488,1.2488,659741.7545
2005-12-19 15:40:00,17.72,17.75,17.71,17.73,753928.8550391396,1.2488,1.2509,1.2481,1.2495,753928.855
2005-12-19 15:45:00,17.73,17.73,17.71,17.71,477416.2663714896,1.2495,1.2495,1.2481,1.2481,477416.2664
2005-12-19 15:50:00,17.71,17.75,17.71,17.74,889592.8438542055,1.2481,1.2509,1.2481,1.2502,889592.8439
2005-12-19 15:55:00,17.74,17.78,17.72,17.75,1453419.2941843355,1.2502,1.253,1.2488,1.2509,1453419.2942
2005-12-20 09:30:00,17.81,17.85,17.77,17.83,1134565.7153769515,1.2551,1.2579,1.2523,1.2565,1134565.7154
2005-12-20 09:35:00,17.83,17.83,17.76,17.76,375884.3002200868,1.2565,1.2565,1.2516,1.2516,375884.3002
2005-12-20 09:40:00,17.76,17.78,17.66,17.75,1261588.6857961535,1.2516,1.253,1.2445,1.2509,1261588.6858
2005-12-20 09:45:00,17.75,17.83,17.68,17.71,636411.0048553883,1.2509,1.2565,1.2459,1.2481,636411.0049
2005-12-20 09:50:00,17.71,17.71,17.68,17.69,586293.0981593768,1.2481,1.2481,1.2459,1.2466,586293.0982
2005-12-20 09:55:00,17.7,17.7,17.66,17.66,449332.95658493135,1.2474,1.2474,1.2445,1.2445,449332.9566
2005-12-20 10:00:00,17.66,17.7,17.66,17.7,423841.9523171324,1.2445,1.2474,1.2445,1.2474,423841.9523
2005-12-20 10:05:00,17.69,17.73,17.69,17.7,390141.9805732625,1.2466,1.2495,1.2466,1.2474,390141.9806
2005-12-20 10:10:00,17.71,17.72,17.7,17.7,387117.62413471006,1.2481,1.2488,1.2474,1.2474,387117.6241
2005-12-20 10:15:00,17.69,17.69,17.66,17.66,418225.2903598207,1.2466,1.2466,1.2445,1.2445,418225.2904
2005-12-20 10:20:00,17.66,17.69,17.66,17.66,686960.9624711932,1.2445,1.2466,1.2445,1.2445,686960.9625
2005-12-20 10:25:00,17.66,17.67,17.63,17.65,511116.2381153594,1.2445,1.2452,1.2424,1.2438,511116.2381
2005-12-20 10:30:00,17.65,17.65,17.64,17.64,519325.2055914303,1.2438,1.2438,1.2431,1.2431,519325.2056
2005-12-20 10:35:00,17.64,17.66,17.64,17.66,369835.587342982,1.2431,1.2445,1.2431,1.2445,369835.5873
2005-12-20 10:40:00,17.66,17.68,17.63,17.64,3645645.6612150487,1.2445,1.2459,1.2424,1.2431,3645645.6612
2005-12-20 10:45:00,17.64,17.65,17.61,17.63,452357.3130234838,1.2431,1.2438,1.241,1.2424,452357.313
2005-12-20 10:50:00,17.62,17.64,17.62,17.64,592773.8619562748,1.2417,1.2431,1.2417,1.2431,592773.862
2005-12-20 10:55:00,17.64,17.66,17.63,17.65,552593.1264155069,1.2431,1.2445,1.2424,1.2438,552593.1264
2005-12-20 11:00:00,17.64,17.67,17.64,17.66,651964.8379679436,1.2431,1.2452,1.2431,1.2445,651964.838
2005-12-20 11:05:00,17.66,17.69,17.65,17.68,358602.26342835865,1.2445,1.2466,1.2438,1.2459,358602.2634
2005-12-20 11:10:00,17.68,17.69,17.67,17.67,422545.79955775273,1.2459,1.2466,1.2452,1.2452,422545.7996
2005-12-20 11:15:00,17.67,17.68,17.66,17.66,288610.01442185976,1.2452,1.2459,1.2445,1.2445,288610.0144
2005-12-20 11:20:00,17.66,17.7,17.66,17.67,324902.2916844888,1.2445,1.2474,1.2445,1.2452,324902.2917
2005-12-20 11:25:00,17.67,17.7,17.66,17.69,440691.9381890673,1.2452,1.2474,1.2445,1.2466,440691.9382
2005-12-20 11:30:00,17.69,17.71,17.68,17.69,600118.7275927593,1.2466,1.2481,1.2459,1.2466,600118.7276
2005-12-20 11:35:00,17.69,17.71,17.68,17.7,409584.2719639567,1.2466,1.2481,1.2459,1.2474,409584.272
2005-12-20 11:40:00,17.7,17.7,17.66,17.68,222938.2746132929,1.2474,1.2474,1.2445,1.2459,222938.2746
2005-12-20 11:45:00,17.67,17.68,17.65,17.65,704675.0501827145,1.2452,1.2459,1.2438,1.2438,704675.0502
2005-12-20 11:50:00,17.66,17.66,17.65,17.65,229419.0384101909,1.2445,1.2445,1.2438,1.2438,229419.0384
2005-12-20 11:55:00,17.65,17.67,17.64,17.64,502043.1687997021,1.2438,1.2452,1.2431,1.2431,502043.1688
2005-12-20 12:00:00,17.65,17.67,17.64,17.66,296386.9309781374,1.2438,1.2452,1.2431,1.2445,296386.931
2005-12-20 12:05:00,17.67,17.67,17.64,17.65,309348.4585719335,1.2452,1.2452,1.2431,1.2438,309348.4586
2005-12-20 12:10:00,17.65,17.67,17.65,17.66,273056.18130930443,1.2438,1.2452,1.2438,1.2445,273056.1813
2005-12-20 12:15:00,17.66,17.68,17.66,17.68,226826.7328914317,1.2445,1.2459,1.2445,1.2459,226826.7329
2005-12-20 12:20:00,17.67,17.71,17.67,17.7,453221.4148630702,1.2452,1.2481,1.2452,1.2474,453221.4149
2005-12-20 12:25:00,17.69,17.72,17.69,17.7,502043.1687997021,1.2466,1.2488,1.2466,1.2474,502043.1688
2005-12-20 12:30:00,17.7,17.71,17.69,17.71,293362.574539585,1.2474,1.2481,1.2466,1.2481,293362.5745
2005-12-20 12:35:00,17.71,17.71,17.69,17.69,267007.4684321996,1.2481,1.2481,1.2466,1.2466,267007.4684
2005-12-20 12:40:00,17.69,17.7,17.68,17.69,208680.5942601172,1.2466,1.2474,1.2459,1.2466,208680.5943
2005-12-20 12:45:00,17.68,17.69,17.67,17.67,185349.84459128417,1.2459,1.2466,1.2452,1.2452,185349.8446
2005-12-20 12:50:00,17.67,17.69,17.65,17.67,238060.05680605496,1.2452,1.2466,1.2438,1.2452,238060.0568
2005-12-20 12:55:00,17.67,17.7,17.66,17.69,313668.9677698655,1.2452,1.2474,1.2445,1.2466,313668.9678
2005-12-20 13:00:00,17.69,17.71,17.69,17.71,223370.32553308608,1.2466,1.2481,1.2466,1.2481,223370.3255
2005-12-20 13:05:00,17.71,17.71,17.67,17.67,321877.9352459364,1.2481,1.2481,1.2452,1.2452,321877.9352
2005-12-20 13:10:00,17.67,17.68,17.67,17.67,209112.64517991035,1.2452,1.2459,1.2452,1.2452,209112.6452
2005-12-20 13:15:00,17.67,17.68,17.66,17.66,264847.2138332336,1.2452,1.2459,1.2445,1.2445,264847.2138
2005-12-20 13:20:00,17.66,17.66,17.64,17.65,288610.01442185976,1.2445,1.2445,1.2431,1.2438,288610.0144
2005-12-20 13:25:00,17.65,17.66,17.64,17.64,886136.4364958598,1.2438,1.2445,1.2431,1.2431,886136.4365
2005-12-20 13:30:00,17.64,17.65,17.63,17.63,216889.561736188,1.2431,1.2438,1.2424,1.2424,216889.5617
2005-12-20 13:35:00,17.63,17.64,17.63,17.63,283425.40338434133,1.2424,1.2431,1.2424,1.2424,283425.4034
2005-12-20 13:40:00,17.63,17.63,17.61,17.63,315397.1714490384,1.2424,1.2424,1.241,1.2424,315397.1714
2005-12-20 13:45:00,17.63,17.64,17.62,17.63,226394.6819716385,1.2424,1.2431,1.2417,1.2424,226394.682
2005-12-20 13:50:00,17.63,17.63,17.61,17.61,209976.7470194968,1.2424,1.2424,1.241,1.241,209976.747
2005-12-20 13:55:00,17.61,17.63,17.61,17.63,250589.53348005787,1.241,1.2424,1.241,1.2424,250589.5335
2005-12-20 14:00:00,17.62,17.63,17.6,17.61,1503969.2518001404,1.2417,1.2424,1.2403,1.241,1503969.2518
2005-12-20 14:05:00,17.61,17.62,17.61,17.61,247997.22796129863,1.241,1.2417,1.241,1.241,247997.228
2005-12-20 14:10:00,17.6,17.63,17.6,17.62,1863435.6170680856,1.2403,1.2424,1.2403,1.2417,1863435.6171
2005-12-20 14:15:00,17.62,17.62,17.59,17.6,353849.7033106334,1.2417,1.2417,1.2396,1.2403,353849.7033
2005-12-20 14:20:00,17.6,17.63,17.6,17.62,284289.5052239277,1.2403,1.2424,1.2403,1.2417,284289.5052
2005-12-20 14:25:00,17.62,17.62,17.59,17.6,321877.9352459364,1.2417,1.2417,1.2396,1.2403,321877.9352
2005-12-20 14:30:00,17.59,17.6,17.59,17.59,343480.4812355966,1.2396,1.2403,1.2396,1.2396,343480.4812
2005-12-20 14:35:00,17.59,17.6,17.57,17.58,399215.04988891975,1.2396,1.2403,1.2382,1.2389,399215.0499
2005-12-20 14:40:00,17.58,17.58,17.57,17.57,336135.6155991121,1.2389,1.2389,1.2382,1.2382,336135.6156
2005-12-20 14:45:00,17.57,17.57,17.53,17.53,322742.0370855228,1.2382,1.2382,1.2354,1.2354,322742.0371
2005-12-20 14:50:00,17.53,17.54,17.52,17.52,495562.40500280407,1.2354,1.2361,1.2347,1.2347,495562.405
2005-12-20 14:55:00,17.52,17.53,17.51,17.53,371131.7401023616,1.2347,1.2354,1.234,1.2354,371131.7401
2005-12-20 15:00:00,17.53,17.54,17.52,17.53,421249.64679837314,1.2354,1.2361,1.2347,1.2354,421249.6468
2005-12-20 15:05:00,17.53,17.53,17.5,17.51,276944.63958744326,1.2354,1.2354,1.2333,1.234,276944.6396
2005-12-20 15:10:00,17.51,17.52,17.5,17.51,329222.80088242085,1.234,1.2347,1.2333,1.234,329222.8009
2005-12-20 15:15:00,17.51,17.55,17.51,17.55,862805.6868270268,1.234,1.2368,1.234,1.2368,862805.6868
2005-12-20 15:20:00,17.55,17.59,17.55,17.59,1091360.623397631,1.2368,1.2396,1.2368,1.2396,1091360.6234
2005-12-20 15:25:00,17.58,17.59,17.54,17.55,594070.0147156544,1.2389,1.2396,1.2361,1.2368,594070.0147
2005-12-20 15:30:00,17.56,17.56,17.54,17.55,494698.3031632177,1.2375,1.2375,1.2361,1.2368,494698.3032
2005-12-20 15:35:00,17.55,17.57,17.54,17.57,470503.4516547983,1.2368,1.2382,1.2361,1.2382,470503.4517
2005-12-20 15:40:00,17.57,17.57,17.55,17.56,744423.7348036892,1.2382,1.2382,1.2368,1.2375,744423.7348
2005-12-20 15:45:00,17.56,17.58,17.56,17.58,555617.4828540593,1.2375,1.2389,1.2375,1.2389,555617.4829
2005-12-20 15:50:00,17.58,17.6,17.58,17.58,655421.2453262893,1.2389,1.2403,1.2389,1.2389,655421.2453
2005-12-20 15:55:00,17.59,17.6,17.58,17.6,1058092.7025735546,1.2396,1.2403,1.2389,1.2403,1058092.7026
2005-12-21 09:30:00,17.69,17.71,17.68,17.68,1833192.052682561,1.2466,1.2481,1.2459,1.2459,1833192.0527
2005-12-21 09:35:00,17.68,17.69,17.68,17.69,745287.8366432756,1.2459,1.2466,1.2459,1.2466,745287.8366
2005-12-21 09:40:00,17.69,17.72,17.69,17.72,1134565.7153769515,1.2466,1.2488,1.2466,1.2488,1134565.7154
2005-12-21 09:45:00,17.72,17.74,17.69,17.7,687825.0643107796,1.2488,1.2502,1.2466,1.2474,687825.0643
2005-12-21 09:50:00,17.7,17.72,17.69,17.69,536607.2423831584,1.2474,1.2488,1.2466,1.2466,536607.2424
2005-12-21 09:55:00,17.7,17.7,17.67,17.68,436371.42899113527,1.2474,1.2474,1.2452,1.2459,436371.429
2005-12-21 10:00:00,17.68,17.72,17.68,17.71,401375.3044878858,1.2459,1.2488,1.2459,1.2481,401375.3045
2005-12-21 10:05:00,17.71,17.72,17.7,17.71,585861.0472395836,1.2481,1.2488,1.2474,1.2481,585861.0472
2005-12-21 10:10:00,17.7,17.7,17.69,17.69,260094.65371550835,1.2474,1.2474,1.2466,1.2466,260094.6537
2005-12-21 10:15:00,17.69,17.7,17.69,17.69,265711.31567282,1.2466,1.2474,1.2466,1.2466,265711.3157
2005-12-21 10:20:00,17.69,17.69,17.66,17.67,369835.587342982,1.2466,1.2466,1.2445,1.2452,369835.5873
2005-12-21 10:25:00,17.66,17.67,17.66,17.66,387117.62413471006,1.2445,1.2452,1.2445,1.2445,387117.6241
2005-12-21 10:30:00,17.66,17.66,17.65,17.66,547408.5153779885,1.2445,1.2445,1.2438,1.2445,547408.5154
2005-12-21 10:35:00,17.66,17.66,17.61,17.61,504203.4233986682,1.2445,1.2445,1.241,1.241,504203.4234
2005-12-21 10:40:00,17.61,17.61,17.58,17.59,600550.7785125525,1.241,1.241,1.2389,1.2396,600550.7785
2005-12-21 10:45:00,17.58,17.58,17.55,17.56,564258.5012499234,1.2389,1.2389,1.2368,1.2375,564258.5012
2005-12-21 10:50:00,17.56,17.59,17.55,17.58,791085.2341413551,1.2375,1.2396,1.2368,1.2389,791085.2341
2005-12-21 10:55:00,17.59,17.63,17.58,17.62,561234.144811371,1.2396,1.2424,1.2389,1.2417,561234.1448
2005-12-21 11:00:00,17.62,17.64,17.61,17.64,336135.6155991121,1.2417,1.2431,1.241,1.2431,336135.6156
2005-12-21 11:05:00,17.64,17.65,17.63,17.65,352121.49963146064,1.2431,1.2438,1.2424,1.2438,352121.4996
2005-12-21 11:10:00,17.65,17.66,17.64,17.66,295522.829138551,1.2438,1.2445,1.2431,1.2445,295522.8291
2005-12-21 11:15:00,17.66,17.66,17.65,17.65,1697096.0129477023,1.2445,1.2445,1.2438,1.2438,1697096.0129
2005-12-21 11:20:00,17.65,17.66,17.63,17.64,465318.8406172799,1.2438,1.2445,1.2424,1.2431,465318.8406
2005-12-21 11:25:00,17.64,17.66,17.63,17.65,253613.88991861028,1.2431,1.2445,1.2424,1.2438,253613.8899
2005-12-21 11:30:00,17.65,17.66,17.65,17.66,430322.7161140304,1.2438,1.2445,1.2438,1.2445,430322.7161
2005-12-21 11:35:00,17.65,17.67,17.65,17.66,1239554.0888867,1.2438,1.2452,1.2438,1.2445,1239554.0889
2005-12-21 11:40:00,17.66,17.66,17.66,17.66,280833.0978655821,1.2445,1.2445,1.2445,1.2445,280833.0979
2005-12-21 11:45:00,17.66,17.66,17.63,17.66,441556.0400286537,1.2445,1.2445,1.2424,1.2445,441556.04
2005-12-21 11:50:00,17.66,17.66,17.66,17.66,291634.3708604122,1.2445,1.2445,1.2445,1.2445,291634.3709
2005-12-21 11:55:00,17.66,17.67,17.66,17.67,305892.05121358787,1.2445,1.2452,1.2445,1.2452,305892.0512
2005-12-21 12:00:00,17.67,17.68,17.66,17.67,284289.5052239277,1.2452,1.2459,1.2445,1.2452,284289.5052
2005-12-21 12:05:00,17.67,17.69,17.67,17.69,457541.9240610022,1.2452,1.2466,1.2452,1.2466,457541.9241
2005-12-21 12:10:00,17.69,17.7,17.69,17.7,390574.0314930557,1.2466,1.2474,1.2466,1.2474,390574.0315
2005-12-21 12:15:00,17.69,17.69,17.68,17.68,1268501.5005128449,1.2466,1.2466,1.2459,1.2459,1268501.5005
2005-12-21 12:20:00,17.68,17.69,17.67,17.68,361626.6198669111,1.2459,1.2466,1.2452,1.2459,361626.6199
2005-12-21 12:25:00,17.68,17.69,17.68,17.69,218185.71449556763,1.2459,1.2466,1.2459,1.2466,218185.7145
2005-12-21 12:30:00,17.69,17.69,17.68,17.68,623017.4263417991,1.2466,1.2466,1.2459,1.2459,623017.4263
2005-12-21 12:35:00,17.68,17.69,17.68,17.68,372859.9437815344,1.2459,1.2466,1.2459,1.2459,372859.9438
2005-12-21 12:40:00,17.68,17.69,17.67,17.68,387549.6750545033,1.2459,1.2466,1.2452,1.2459,387549.6751
2005-12-21 12:45:00,17.68,17.69,17.67,17.68,425570.1559963052,1.2459,1.2466,1.2452,1.2459,425570.156
2005-12-21 12:50:00,17.68,17.69,17.67,17.69,353849.7033106334,1.2459,1.2466,1.2452,1.2466,353849.7033
2005-12-21 12:55:00,17.68,17.68,17.67,17.67,238060.05680605496,1.2459,1.2459,1.2452,1.2452,238060.0568
2005-12-21 13:00:00,17.67,17.68,17.67,17.67,288177.96350206656,1.2452,1.2459,1.2452,1.2452,288177.9635
2005-12-21 13:05:00,17.67,17.68,17.66,17.66,282129.2506249617,1.2452,1.2459,1.2445,1.2445,282129.2506
2005-12-21 13:10:00,17.66,17.67,17.66,17.66,260094.65371550835,1.2445,1.2452,1.2445,1.2445,260094.6537
2005-12-21 13:15:00,17.66,17.68,17.66,17.67,254477.9917581967,1.2445,1.2459,1.2445,1.2452,254477.9918
2005-12-21 13:20:00,17.67,17.67,17.66,17.67,148625.5164088619,1.2452,1.2452,1.2445,1.2452,148625.5164
2005-12-21 13:25:00,17.67,17.67,17.66,17.66,164611.40044121043,1.2452,1.2452,1.2445,1.2445,164611.4004
2005-12-21 13:30:00,17.66,17.66,17.64,17.65,450197.05842451775,1.2445,1.2445,1.2431,1.2438,450197.0584
2005-12-21 13:35:00,17.65,17.67,17.64,17.66,542223.9043404701,1.2438,1.2452,1.2431,1.2445,542223.9043
2005-12-21 13:40:00,17.66,17.66,17.66,17.66,329222.80088242085,1.2445,1.2445,1.2445,1.2445,329222.8009
2005-12-21 13:45:00,17.66,17.66,17.66,17.66,228986.9874903977,1.2445,1.2445,1.2445,1.2445,228986.9875
2005-12-21 13:50:00,17.66,17.67,17.66,17.66,273920.2831488908,1.2445,1.2452,1.2445,1.2445,273920.2831
2005-12-21 13:55:00,17.67,17.67,17.66,17.66,293794.6254593782,1.2452,1.2452,1.2445,1.2445,293794.6255
2005-12-21 14:00:00,17.66,17.67,17.66,17.66,639435.3612939408,1.2445,1.2452,1.2445,1.2445,639435.3613
2005-12-21 14:05:00,17.66,17.66,17.66,17.66,127887.07225878816,1.2445,1.2445,1.2445,1.2445,127887.0723
2005-12-21 14:10:00,17.66,17.66,17.66,17.66,256638.24635716272,1.2445,1.2445,1.2445,1.2445,256638.2464
2005-12-21 14:15:00,17.66,17.68,17.66,17.68,936254.3431918714,1.2445,1.2459,1.2445,1.2459,936254.3432
2005-12-21 14:20:00,17.68,17.68,17.67,17.68,298547.1855771034,1.2459,1.2459,1.2452,1.2459,298547.1856
2005-12-21 14:25:00,17.68,17.68,17.67,17.67,212137.0016184628,1.2459,1.2459,1.2452,1.2452,212137.0016
2005-12-21 14:30:00,17.67,17.68,17.67,17.68,344776.6339949762,1.2452,1.2459,1.2452,1.2459,344776.634
2005-12-21 14:35:00,17.68,17.68,17.67,17.67,234603.6494477093,1.2459,1.2459,1.2452,1.2452,234603.6494
2005-12-21 14:40:00,17.67,17.68,17.67,17.67,222506.2236934997,1.2452,1.2459,1.2452,1.2452,222506.2237
2005-12-21 14:45:00,17.67,17.68,17.66,17.67,311940.76409069274,1.2452,1.2459,1.2445,1.2452,311940.7641
2005-12-21 14:50:00,17.67,17.68,17.66,17.66,348233.0413533218,1.2452,1.2459,1.2445,1.2445,348233.0414
2005-12-21 14:55:00,17.66,17.66,17.66,17.66,370267.6382627752,1.2445,1.2445,1.2445,1.2445,370267.6383
2005-12-21 15:00:00,17.66,17.66,17.65,17.66,381933.0130971917,1.2445,1.2445,1.2438,1.2445,381933.0131
2005-12-21 15:05:00,17.66,17.66,17.66,17.66,232443.3948487433,1.2445,1.2445,1.2445,1.2445,232443.3948
2005-12-21 15:10:00,17.66,17.67,17.66,17.66,650236.6342887708,1.2445,1.2452,1.2445,1.2445,650236.6343
2005-12-21 15:15:00,17.66,17.66,17.66,17.66,433779.123472376,1.2445,1.2445,1.2445,1.2445,433779.1235
2005-12-21 15:20:00,17.66,17.66,17.66,17.66,347800.9904335286,1.2445,1.2445,1.2445,1.2445,347800.9904
2005-12-21 15:25:00,17.66,17.66,17.66,17.66,354713.8051502198,1.2445,1.2445,1.2445,1.2445,354713.8052
2005-12-21 15:30:00,17.66,17.67,17.66,17.67,1398548.827370599,1.2445,1.2452,1.2445,1.2452,1398548.8274
2005-12-21 15:35:00,17.66,17.67,17.66,17.67,344776.6339949762,1.2445,1.2452,1.2445,1.2452,344776.634
2005-12-21 15:40:00,17.67,17.67,17.66,17.67,504203.4233986682,1.2452,1.2452,1.2445,1.2452,504203.4234
2005-12-21 15:45:00,17.67,17.68,17.66,17.68,556049.5337738525,1.2452,1.2459,1.2445,1.2459,556049.5338
2005-12-21 15:50:00,17.68,17.68,17.67,17.67,716340.4250171309,1.2459,1.2459,1.2452,1.2452,716340.425
2005-12-21 15:55:00,17.67,17.67,17.67,17.67,796269.8451788735,1.2452,1.2452,1.2452,1.2452,796269.8452
2005-12-22 09:30:00,17.73,17.8,17.73,17.77,1109506.7620289458,1.2495,1.2544,1.2495,1.2523,1109506.762
2005-12-22 09:35:00,17.78,17.79,17.75,17.76,318853.57880738395,1.253,1.2537,1.2509,1.2516,318853.5788
2005-12-22 09:40:00,17.76,17.77,17.71,17.71,225098.52921225887,1.2516,1.2523,1.2481,1.2481,225098.5292
2005-12-22 09:45:00,17.71,17.74,17.7,17.7,341752.27755642374,1.2481,1.2502,1.2474,1.2474,341752.2776
2005-12-22 09:50:00,17.7,17.72,17.68,17.7,354713.8051502198,1.2474,1.2488,1.2459,1.2474,354713.8052
2005-12-22 09:55:00,17.71,17.72,17.68,17.69,284289.5052239277,1.2481,1.2488,1.2459,1.2466,284289.5052
2005-12-22 10:00:00,17.68,17.71,17.67,17.71,455381.66946203617,1.2459,1.2481,1.2452,1.2481,455381.6695
2005-12-22 10:05:00,17.71,17.72,17.67,17.7,366811.2309044295,1.2481,1.2488,1.2452,1.2474,366811.2309
2005-12-22 10:10:00,17.7,17.71,17.69,17.69,274784.3849884772,1.2474,1.2481,1.2466,1.2466,274784.385
2005-12-22 10:15:00,17.69,17.7,17.66,17.66,318421.52788759075,1.2466,1.2474,1.2445,1.2445,318421.5279
2005-12-22 10:20:00,17.66,17.68,17.66,17.68,279968.9960259957,1.2445,1.2459,1.2445,1.2459,279968.996
2005-12-22 10:25:00,17.68,17.7,17.68,17.68,217321.6126559812,1.2459,1.2474,1.2459,1.2459,217321.6127
2005-12-22 10:30:00,17.68,17.72,17.68,17.7,188374.2010298366,1.2459,1.2488,1.2459,1.2474,188374.201
2005-12-22 10:35:00,17.7,17.7,17.68,17.68,207816.4924205308,1.2474,1.2474,1.2459,1.2459,207816.4924
2005-12-22 10:40:00,17.68,17.72,17.68,17.7,149489.6182484483,1.2459,1.2488,1.2459,1.2474,149489.6182
2005-12-22 10:45:00,17.7,17.71,17.69,17.71,228554.9365706045,1.2474,1.2481,1.2466,1.2481,228554.9366
2005-12-22 10:50:00,17.71,17.74,17.71,17.74,196151.11758611427,1.2481,1.2502,1.2481,1.2502,196151.1176
2005-12-22 10:55:00,17.74,17.78,17.73,17.75,741399.3783651367,1.2502,1.253,1.2495,1.2509,741399.3784
2005-12-22 11:00:00,17.75,17.77,17.74,17.74,426866.3087556848,1.2509,1.2523,1.2502,1.2502,426866.3088
2005-12-22 11:05:00,17.74,17.76,17.73,17.75,302435.64385524223,1.2502,1.2516,1.2495,1.2509,302435.6439
2005-12-22 11:10:00,17.75,17.75,17.73,17.75,282993.35246454814,1.2509,1.2509,1.2495,1.2509,282993.3525
2005-12-22 11:15:00,17.74,17.74,17.73,17.74,379772.75849822565,1.2502,1.2502,1.2495,1.2502,379772.7585
2005-12-22 11:20:00,17.74,17.75,17.73,17.74,344344.583075183,1.2502,1.2509,1.2495,1.2502,344344.5831
2005-12-22 11:25:00,17.74,17.75,17.74,17.74,247565.17704150543,1.2502,1.2509,1.2502,1.2502,247565.177
2005-12-22 11:30:00,17.74,17.76,17.74,17.76,327062.5462834548,1.2502,1.2516,1.2502,1.2516,327062.5463
2005-12-22 11:35:00,17.76,17.76,17.74,17.74,191830.60838818224,1.2516,1.2516,1.2502,1.2502,191830.6084
2005-12-22 11:40:00,17.74,17.76,17.73,17.75,130479.37777754736,1.2502,1.2516,1.2495,1.2509,130479.3778
2005-12-22 11:45:00,17.75,17.76,17.75,17.75,131343.47961713377,1.2509,1.2516,1.2509,1.2509,131343.4796
2005-12-22 11:50:00,17.75,17.76,17.75,17.76,80793.52200132901,1.2509,1.2516,1.2509,1.2516,80793.522
2005-12-22 11:55:00,17.76,17.76,17.73,17.73,129183.22501816777,1.2516,1.2516,1.2495,1.2495,129183.225
2005-12-22 12:00:00,17.73,17.75,17.73,17.73,114493.49374519884,1.2495,1.2509,1.2495,1.2495,114493.4937
2005-12-22 12:05:00,17.73,17.75,17.73,17.73,198311.37218508028,1.2495,1.2509,1.2495,1.2495,198311.3722
2005-12-22 12:10:00,17.73,17.74,17.72,17.72,147761.4145692755,1.2495,1.2502,1.2488,1.2488,147761.4146
2005-12-22 12:15:00,17.72,17.74,17.7,17.7,349961.2450324946,1.2488,1.2502,1.2474,1.2474,349961.245
2005-12-22 12:20:00,17.69,17.7,17.69,17.7,268735.6721113724,1.2466,1.2474,1.2466,1.2474,268735.6721
2005-12-22 12:25:00,17.7,17.71,17.69,17.69,314101.0186896587,1.2474,1.2481,1.2466,1.2466,314101.0187
2005-12-22 12:30:00,17.69,17.7,17.68,17.68,1351887.328032933,1.2466,1.2474,1.2459,1.2459,1351887.328
2005-12-22 12:35:00,17.68,17.68,17.67,17.67,1707033.184102946,1.2459,1.2459,1.2452,1.2452,1707033.1841
2005-12-22 12:40:00,17.67,17.68,17.67,17.68,1354047.5826318988,1.2452,1.2459,1.2452,1.2459,1354047.5826
2005-12-22 12:45:00,17.68,17.69,17.67,17.67,932797.9358335256,1.2459,1.2466,1.2452,1.2452,932797.9358
2005-12-22 12:50:00,17.67,17.68,17.67,17.68,304163.8475344151,1.2452,1.2459,1.2452,1.2459,304163.8475
2005-12-22 12:55:00,17.68,17.69,17.68,17.69,1108210.6092695664,1.2459,1.2466,1.2459,1.2466,1108210.6093
2005-12-22 13:00:00,17.69,17.69,17.68,17.69,283425.40338434133,1.2466,1.2466,1.2459,1.2466,283425.4034
2005-12-22 13:05:00,17.69,17.69,17.68,17.69,242380.566003987,1.2466,1.2466,1.2459,1.2466,242380.566
2005-12-22 13:10:00,17.69,17.69,17.69,17.69,82089.67476070861,1.2466,1.2466,1.2466,1.2466,82089.6748
2005-12-22 13:15:00,17.69,17.73,17.69,17.72,320149.7315667636,1.2466,1.2495,1.2466,1.2488,320149.7316
2005-12-22 13:20:00,17.72,17.72,17.71,17.72,1056364.4988943818,1.2488,1.2488,1.2481,1.2488,1056364.4989
2005-12-22 13:25:00,17.72,17.72,17.71,17.71,80361.4710815358,1.2488,1.2488,1.2481,1.2481,80361.4711
2005-12-22 13:30:00,17.71,17.72,17.7,17.72,137392.1924942386,1.2481,1.2488,1.2474,1.2488,137392.1925
2005-12-22 13:35:00,17.72,17.72,17.71,17.71,183621.64091211132,1.2488,1.2488,1.2481,1.2481,183621.6409
2005-12-22 13:40:00,17.71,17.72,17.71,17.71,299843.33833648305,1.2481,1.2488,1.2481,1.2481,299843.3383
2005-12-22 13:45:00,17.71,17.72,17.71,17.71,156834.48388493276,1.2481,1.2488,1.2481,1.2481,156834.4839
2005-12-22 13:50:00,17.72,17.73,17.71,17.72,121838.3593816833,1.2488,1.2495,1.2481,1.2488,121838.3594
2005-12-22 13:55:00,17.72,17.75,17.72,17.74,262254.90831447433,1.2488,1.2509,1.2488,1.2502,262254.9083
2005-12-22 14:00:00,17.74,17.76,17.74,17.75,361626.6198669111,1.2502,1.2516,1.2502,1.2509,361626.6199
2005-12-22 14:05:00,17.75,17.76,17.73,17.76,278672.84326661605,1.2509,1.2516,1.2495,1.2516,278672.8433
2005-12-22 14:10:00,17.75,17.76,17.72,17.72,296386.9309781374,1.2509,1.2516,1.2488,1.2488,296386.931
2005-12-22 14:15:00,17.72,17.74,17.72,17.74,215593.4089768084,1.2488,1.2502,1.2488,1.2502,215593.409
2005-12-22 14:20:00,17.74,17.74,17.72,17.73,143440.90537134346,1.2502,1.2502,1.2488,1.2495,143440.9054
2005-12-22 14:25:00,17.73,17.73,17.72,17.73,132639.6323765134,1.2495,1.2495,1.2488,1.2495,132639.6324
2005-12-22 14:30:00,17.73,17.74,17.72,17.74,220345.96909453365,1.2495,1.2502,1.2488,1.2502,220345.9691
2005-12-22 14:35:00,17.74,17.74,17.72,17.72,160722.9421630716,1.2502,1.2502,1.2488,1.2488,160722.9422
2005-12-22 14:40:00,17.72,17.73,17.72,17.73,223802.37645287928,1.2488,1.2495,1.2488,1.2495,223802.3765
2005-12-22 14:45:00,17.73,17.73,17.72,17.72,210408.79793929,1.2495,1.2495,1.2488,1.2488,210408.7979
2005-12-22 14:50:00,17.72,17.73,17.72,17.72,178869.08079438613,1.2488,1.2495,1.2488,1.2488,178869.0808
2005-12-22 14:55:00,17.72,17.73,17.71,17.72,285153.6070635141,1.2488,1.2495,1.2481,1.2488,285153.6071
2005-12-22 15:00:00,17.72,17.73,17.71,17.72,174980.6225162473,1.2488,1.2495,1.2481,1.2488,174980.6225
2005-12-22 15:05:00,17.73,17.73,17.72,17.72,139552.44709320465,1.2495,1.2495,1.2488,1.2488,139552.4471
2005-12-22 15:10:00,17.72,17.75,17.72,17.75,306756.15305317426,1.2488,1.2509,1.2488,1.2509,306756.1531
2005-12-22 15:15:00,17.75,17.75,17.73,17.74,184485.74275169772,1.2509,1.2509,1.2495,1.2502,184485.7428
2005-12-22 15:20:00,17.74,17.76,17.74,17.75,246701.07520191904,1.2502,1.2516,1.2502,1.2509,246701.0752
2005-12-22 15:25:00,17.75,17.76,17.75,17.76,292930.5236197918,1.2509,1.2516,1.2509,1.2516,292930.5236
2005-12-22 15:30:00,17.76,17.77,17.75,17.76,421681.6977181664,1.2516,1.2523,1.2509,1.2516,421681.6977
2005-12-22 15:35:00,17.76,17.81,17.76,17.78,1562728.176892016,1.2516,1.2551,1.2516,1.253,1562728.1769
2005-12-22 15:40:00,17.78,17.8,17.78,17.78,638139.2085345612,1.253,1.2544,1.253,1.253,638139.2085
2005-12-22 15:45:00,17.78,17.78,17.75,17.77,648508.430609598,1.253,1.253,1.2509,1.2523,648508.4306
2005-12-22 15:50:00,17.77,17.78,17.76,17.77,600550.7785125525,1.2523,1.253,1.2516,1.2523,600550.7785
2005-12-22 15:55:00,17.77,17.79,17.77,17.78,886568.487415653,1.2523,1.2537,1.2523,1.253,886568.4874
2005-12-23 09:30:00,17.64,17.66,17.59,17.59,1282327.1299462272,1.2562,1.2576,1.2526,1.2526,1282327.1299
2005-12-23 09:35:00,17.6,17.6,17.57,17.58,858485.1776290948,1.2534,1.2534,1.2512,1.2519,858485.1776
2005-12-23 09:40:00,17.58,17.58,17.52,17.52,653693.0416471164,1.2519,1.2519,1.2477,1.2477,653693.0416
2005-12-23 09:45:00,17.52,17.55,17.51,17.54,451493.2111838974,1.2477,1.2498,1.2469,1.2491,451493.2112
2005-12-23 09:50:00,17.54,17.63,17.54,17.57,525805.9693883284,1.2491,1.2555,1.2491,1.2512,525805.9694
2005-12-23 09:55:00,17.57,17.6,17.57,17.59,434643.2253119624,1.2512,1.2534,1.2512,1.2526,434643.2253
2005-12-23 10:00:00,17.59,17.59,17.55,17.59,301139.49109586264,1.2526,1.2526,1.2498,1.2526,301139.4911
2005-12-23 10:05:00,17.59,17.63,17.59,17.6,576787.9779239263,1.2526,1.2555,1.2526,1.2534,576787.9779
2005-12-23 10:10:00,17.6,17.63,17.6,17.62,401807.355407679,1.2534,1.2555,1.2534,1.2548,401807.3554
2005-12-23 10:15:00,17.63,17.65,17.63,17.65,529262.376746674,1.2555,1.2569,1.2555,1.2569,529262.3767
2005-12-23 10:20:00,17.65,17.66,17.6,17.62,436371.42899113527,1.2569,1.2576,1.2534,1.2548,436371.429
2005-12-23 10:25:00,17.62,17.63,17.6,17.62,427298.359675478,1.2548,1.2555,1.2534,1.2548,427298.3597
2005-12-23 10:30:00,17.62,17.62,17.6,17.62,943599.208828356,1.2548,1.2548,1.2534,1.2548,943599.2088
2005-12-23 10:35:00,17.62,17.62,17.6,17.6,379772.75849822565,1.2548,1.2548,1.2534,1.2534,379772.7585
2005-12-23 10:40:00,17.6,17.61,17.6,17.61,275216.4359082705,1.2534,1.2541,1.2534,1.2541,275216.4359
2005-12-23 10:45:00,17.61,17.61,17.6,17.61,458406.0259005886,1.2541,1.2541,1.2534,1.2541,458406.0259
2005-12-23 10:50:00,17.6,17.63,17.6,17.6,910763.3389240725,1.2534,1.2555,1.2534,1.2534,910763.3389
2005-12-23 10:55:00,17.6,17.61,17.6,17.61,632954.5974970427,1.2534,1.2541,1.2534,1.2541,632954.5975
2005-12-23 11:00:00,17.61,17.61,17.6,17.6,260526.70463530155,1.2541,1.2541,1.2534,1.2534,260526.7046
2005-12-23 11:05:00,17.6,17.61,17.6,17.61,372427.8928617412,1.2534,1.2541,1.2534,1.2541,372427.8929
2005-12-23 11:10:00,17.61,17.61,17.6,17.6,426866.3087556848,1.2541,1.2541,1.2534,1.2534,426866.3088
2005-12-23 11:15:00,17.6,17.61,17.6,17.6,308916.4076521403,1.2534,1.2541,1.2534,1.2534,308916.4077
2005-12-23 11:20:00,17.6,17.61,17.6,17.6,149921.66916824153,1.2534,1.2541,1.2534,1.2534,149921.6692
2005-12-23 11:25:00,17.61,17.61,17.6,17.61,146465.2618098959,1.2541,1.2541,1.2534,1.2541,146465.2618
2005-12-23 11:30:00,17.61,17.61,17.6,17.6,190102.40470900945,1.2541,1.2541,1.2534,1.2534,190102.4047
2005-12-23 11:35:00,17.6,17.6,17.6,17.6,631226.39381787,1.2534,1.2534,1.2534,1.2534,631226.3938
2005-12-23 11:40:00,17.6,17.61,17.6,17.61,240652.3623248142,1.2534,1.2541,1.2534,1.2541,240652.3623
2005-12-23 11:45:00,17.61,17.63,17.6,17.61,199607.52494445987,1.2541,1.2555,1.2534,1.2541,199607.5249
2005-12-23 11:50:00,17.61,17.62,17.6,17.61,165475.50228079682,1.2541,1.2548,1.2534,1.2541,165475.5023
2005-12-23 11:55:00,17.61,17.61,17.61,17.61,82953.77660029502,1.2541,1.2541,1.2541,1.2541,82953.7766
2005-12-23 12:00:00,17.61,17.62,17.61,17.61,128319.12317858136,1.2541,1.2548,1.2541,1.2541,128319.1232
2005-12-23 12:05:00,17.61,17.61,17.61,17.61,90730.69315657268,1.2541,1.2541,1.2541,1.2541,90730.6932
2005-12-23 12:10:00,17.61,17.61,17.6,17.6,117085.79926395808,1.2541,1.2541,1.2534,1.2534,117085.7993
2005-12-23 12:15:00,17.6,17.64,17.6,17.6,216457.5108163948,1.2534,1.2562,1.2534,1.2534,216457.5108
2005-12-23 12:20:00,17.6,17.61,17.59,17.6,181893.43723293857,1.2534,1.2541,1.2526,1.2534,181893.4372
2005-12-23 12:25:00,17.6,17.61,17.6,17.61,133503.7342160998,1.2534,1.2541,1.2534,1.2541,133503.7342
2005-12-23 12:30:00,17.61,17.61,17.6,17.61,46229.44841787274,1.2541,1.2541,1.2534,1.2541,46229.4484
2005-12-23 12:35:00,17.61,17.64,17.6,17.61,139120.39617341143,1.2541,1.2562,1.2534,1.2541,139120.3962
2005-12-23 12:40:00,17.62,17.62,17.61,17.61,60055.07785125525,1.2548,1.2548,1.2541,1.2541,60055.0779
2005-12-23 12:45:00,17.61,17.61,17.61,17.61,56166.61957311642,1.2541,1.2541,1.2541,1.2541,56166.6196
2005-12-23 12:50:00,17.61,17.62,17.6,17.61,62647.38337001447,1.2541,1.2548,1.2534,1.2541,62647.3834
2005-12-23 12:55:00,17.6,17.62,17.6,17.61,53574.3140543572,1.2534,1.2548,1.2534,1.2541,53574.3141
2005-12-23 13:00:00,17.61,17.62,17.6,17.61,91162.74407636588,1.2541,1.2548,1.2534,1.2541,91162.7441
2005-12-23 13:05:00,17.61,17.61,17.6,17.6,92026.84591595228,1.2541,1.2541,1.2534,1.2534,92026.8459
2005-12-23 13:10:00,17.6,17.62,17.6,17.61,106716.5771889212,1.2534,1.2548,1.2534,1.2541,106716.5772
2005-12-23 13:15:00,17.61,17.62,17.61,17.61,111901.18822643964,1.2541,1.2548,1.2541,1.2541,111901.1882
2005-12-23 13:20:00,17.61,17.62,17.61,17.61,122702.46122126972,1.2541,1.2548,1.2541,1.2541,122702.4612
2005-12-23 13:25:00,17.61,17.61,17.6,17.6,158994.73848389878,1.2541,1.2541,1.2534,1.2534,158994.7385
2005-12-23 13:30:00,17.6,17.61,17.6,17.61,117949.90110354449,1.2534,1.2541,1.2534,1.2541,117949.9011
2005-12-23 13:35:00,17.61,17.61,17.6,17.6,52278.16129497759,1.2541,1.2541,1.2534,1.2534,52278.1613
2005-12-23 13:40:00,17.61,17.61,17.6,17.6,82089.67476070861,1.2541,1.2541,1.2534,1.2534,82089.6748
2005-12-23 13:45:00,17.6,17.61,17.6,17.6,301571.54201565584,1.2534,1.2541,1.2534,1.2534,301571.542
2005-12-23 13:50:00,17.6,17.6,17.6,17.6,61351.230610634855,1.2534,1.2534,1.2534,1.2534,61351.2306
2005-12-23 13:55:00,17.6,17.6,17.6,17.6,86410.18395864064,1.2534,1.2534,1.2534,1.2534,86410.184
2005-12-23 14:00:00,17.6,17.61,17.6,17.61,85978.13303884745,1.2534,1.2541,1.2534,1.2541,85978.133
2005-12-23 14:05:00,17.61,17.61,17.6,17.6,102828.11891078236,1.2541,1.2541,1.2534,1.2534,102828.1189
2005-12-23 14:10:00,17.6,17.61,17.6,17.6,186213.9464308706,1.2534,1.2541,1.2534,1.2534,186213.9464
2005-12-23 14:15:00,17.6,17.61,17.6,17.61,68696.0962471193,1.2534,1.2541,1.2534,1.2541,68696.0962
2005-12-23 14:20:00,17.6,17.6,17.6,17.6,133071.68329630658,1.2534,1.2534,1.2534,1.2534,133071.6833
2005-12-23 14:25:00,17.6,17.61,17.6,17.6,84249.92935967463,1.2534,1.2541,1.2534,1.2534,84249.9294
2005-12-23 14:30:00,17.6,17.61,17.6,17.61,104124.27167016198,1.2534,1.2541,1.2534,1.2541,104124.2717
2005-12-23 14:35:00,17.61,17.62,17.6,17.6,68264.04532732611,1.2541,1.2548,1.2534,1.2534,68264.0453
2005-12-23 14:40:00,17.6,17.61,17.6,17.6,158562.68756410558,1.2534,1.2541,1.2534,1.2534,158562.6876
2005-12-23 14:45:00,17.6,17.61,17.6,17.6,226394.6819716385,1.2534,1.2541,1.2534,1.2534,226394.682
2005-12-23 14:50:00,17.6,17.61,17.6,17.6,110172.98454726682,1.2534,1.2541,1.2534,1.2534,110172.9845
2005-12-23 14:55:00,17.6,17.6,17.6,17.6,142576.80353175706,1.2534,1.2534,1.2534,1.2534,142576.8035
2005-12-23 15:00:00,17.6,17.61,17.6,17.61,133935.785135893,1.2534,1.2541,1.2534,1.2541,133935.7851
2005-12-23 15:05:00,17.61,17.61,17.61,17.61,155970.38204534637,1.2541,1.2541,1.2541,1.2541,155970.382
2005-12-23 15:10:00,17.61,17.61,17.6,17.61,60055.07785125525,1.2541,1.2541,1.2534,1.2541,60055.0779
2005-12-23 15:15:00,17.61,17.61,17.6,17.6,175412.6734360405,1.2541,1.2541,1.2534,1.2534,175412.6734
2005-12-23 15:20:00,17.6,17.61,17.6,17.6,728869.9016911339,1.2534,1.2541,1.2534,1.2534,728869.9017
2005-12-23 15:25:00,17.6,17.61,17.6,17.6,113629.39190561244,1.2534,1.2541,1.2534,1.2534,113629.3919
2005-12-23 15:30:00,17.6,17.61,17.6,17.6,305027.9493740015,1.2534,1.2541,1.2534,1.2534,305027.9494
2005-12-23 15:35:00,17.6,17.61,17.6,17.6,346936.88859394216,1.2534,1.2541,1.2534,1.2534,346936.8886
2005-12-23 15:40:00,17.6,17.61,17.6,17.61,289474.1162614461,1.2534,1.2541,1.2534,1.2541,289474.1163
2005-12-23 15:45:00,17.6,17.61,17.6,17.6,689121.2170701592,1.2534,1.2541,1.2534,1.2534,689121.2171
2005-12-23 15:50:00,17.6,17.61,17.6,17.6,504635.4743184614,1.2534,1.2541,1.2534,1.2534,504635.4743
2005-12-23 15:55:00,17.6,17.6,17.6,17.6,812255.729211222,1.2534,1.2534,1.2534,1.2534,812255.7292
2005-12-27 09:30:00,17.57,17.66,17.57,17.66,654989.1944064961,1.2512,1.2576,1.2512,1.2576,654989.1944
2005-12-27 09:35:00,17.66,17.68,17.63,17.63,225962.6310518453,1.2576,1.259,1.2555,1.2555,225962.6311
2005-12-27 09:40:00,17.63,17.64,17.63,17.63,200471.6267840463,1.2555,1.2562,1.2555,1.2555,200471.6268
2005-12-27 09:45:00,17.62,17.65,17.61,17.63,204360.0850621852,1.2548,1.2569,1.2541,1.2555,204360.0851
2005-12-27 09:50:00,17.62,17.67,17.61,17.64,355577.9069898063,1.2548,1.2583,1.2541,1.2562,355577.907
2005-12-27 09:55:00,17.64,17.66,17.64,17.64,180597.2844735589,1.2562,1.2576,1.2562,1.2562,180597.2845
2005-12-27 10:00:00,17.64,17.65,17.63,17.64,168931.90963914245,1.2562,1.2569,1.2555,1.2562,168931.9096
2005-12-27 10:05:00,17.63,17.65,17.62,17.62,164179.34952141723,1.2555,1.2569,1.2548,1.2548,164179.3495
2005-12-27 10:10:00,17.62,17.62,17.6,17.6,293362.574539585,1.2548,1.2548,1.2534,1.2534,293362.5745
2005-12-27 10:15:00,17.6,17.61,17.6,17.6,216889.561736188,1.2534,1.2541,1.2534,1.2534,216889.5617
2005-12-27 10:20:00,17.6,17.6,17.59,17.59,211704.9506986696,1.2534,1.2534,1.2526,1.2526,211704.9507
2005-12-27 10:25:00,17.59,17.6,17.59,17.59,484329.0810881808,1.2526,1.2534,1.2526,1.2526,484329.0811
2005-12-27 10:30:00,17.59,17.61,17.59,17.6,317989.4769677976,1.2526,1.2541,1.2526,1.2534,317989.477
2005-12-27 10:35:00,17.6,17.63,17.6,17.63,174116.5206766609,1.2534,1.2555,1.2534,1.2555,174116.5207
2005-12-27 10:40:00,17.63,17.64,17.63,17.64,292498.4726999986,1.2555,1.2562,1.2555,1.2562,292498.4727
2005-12-27 10:45:00,17.64,17.64,17.62,17.62,133935.785135893,1.2562,1.2562,1.2548,1.2548,133935.7851
2005-12-27 10:50:00,17.62,17.63,17.61,17.61,150353.72008803472,1.2548,1.2555,1.2541,1.2541,150353.7201
2005-12-27 10:55:00,17.61,17.62,17.6,17.61,191830.60838818224,1.2541,1.2548,1.2534,1.2541,191830.6084
2005-12-27 11:00:00,17.6,17.61,17.6,17.6,182325.48815273176,1.2534,1.2541,1.2534,1.2534,182325.4882
2005-12-27 11:05:00,17.6,17.6,17.58,17.59,178869.08079438613,1.2534,1.2534,1.2519,1.2526,178869.0808
2005-12-27 11:10:00,17.59,17.6,17.58,17.59,230715.1911695705,1.2526,1.2534,1.2519,1.2526,230715.1912
2005-12-27 11:15:00,17.59,17.6,17.57,17.58,201767.77954342592,1.2526,1.2534,1.2512,1.2519,201767.7795
2005-12-27 11:20:00,17.58,17.58,17.57,17.57,159426.78940369198,1.2519,1.2519,1.2512,1.2512,159426.7894
2005-12-27 11:25:00,17.57,17.57,17.55,17.55,173252.41883707448,1.2512,1.2512,1.2498,1.2498,173252.4188
2005-12-27 11:30:00,17.55,17.55,17.53,17.54,552161.0754957137,1.2498,1.2498,1.2484,1.2491,552161.0755
2005-12-27 11:35:00,17.54,17.55,17.52,17.52,222506.2236934997,1.2491,1.2498,1.2477,1.2477,222506.2237
2005-12-27 11:40:00,17.52,17.53,17.51,17.53,228122.8856508113,1.2477,1.2484,1.2469,1.2484,228122.8857
2005-12-27 11:45:00,17.53,17.53,17.48,17.49,292930.5236197918,1.2484,1.2484,1.2448,1.2455,292930.5236
2005-12-27 11:50:00,17.49,17.5,17.48,17.5,264415.1629134404,1.2455,1.2462,1.2448,1.2462,264415.1629
2005-12-27 11:55:00,17.5,17.52,17.48,17.49,261822.8573946812,1.2462,1.2477,1.2448,1.2455,261822.8574
2005-12-27 12:00:00,17.48,17.49,17.47,17.48,290338.21810103254,1.2448,1.2455,1.2441,1.2448,290338.2181
2005-12-27 12:05:00,17.48,17.5,17.48,17.5,235467.7512872957,1.2448,1.2462,1.2448,1.2462,235467.7513
2005-12-27 12:10:00,17.5,17.5,17.47,17.49,213433.1543778424,1.2462,1.2462,1.2441,1.2455,213433.1544
2005-12-27 12:15:00,17.49,17.5,17.49,17.49,198743.42310487348,1.2455,1.2462,1.2455,1.2455,198743.4231
2005-12-27 12:20:00,17.49,17.49,17.47,17.47,149057.5673286551,1.2455,1.2455,1.2441,1.2441,149057.5673
2005-12-27 12:25:00,17.47,17.49,17.47,17.47,147329.3636494823,1.2441,1.2455,1.2441,1.2441,147329.3636
2005-12-27 12:30:00,17.47,17.49,17.47,17.48,156834.48388493276,1.2441,1.2455,1.2441,1.2448,156834.4839
2005-12-27 12:35:00,17.48,17.5,17.48,17.49,155106.28020575995,1.2448,1.2462,1.2448,1.2455,155106.2802
2005-12-27 12:40:00,17.49,17.49,17.48,17.48,90730.69315657268,1.2455,1.2455,1.2448,1.2448,90730.6932
2005-12-27 12:45:00,17.48,17.49,17.47,17.48,201335.7286236327,1.2448,1.2455,1.2441,1.2448,201335.7286
2005-12-27 12:50:00,17.48,17.48,17.47,17.48,213001.1034580492,1.2448,1.2448,1.2441,1.2448,213001.1035
2005-12-27 12:55:00,17.48,17.48,17.47,17.47,134367.8360556862,1.2448,1.2448,1.2441,1.2441,134367.8361
2005-12-27 13:00:00,17.47,17.47,17.46,17.47,135663.98881506582,1.2441,1.2441,1.2434,1.2441,135663.9888
2005-12-27 13:05:00,17.47,17.47,17.46,17.46,181893.43723293857,1.2441,1.2441,1.2434,1.2434,181893.4372
2005-12-27 13:10:00,17.46,17.47,17.46,17.47,139120.39617341143,1.2434,1.2441,1.2434,1.2441,139120.3962
2005-12-27 13:15:00,17.46,17.47,17.45,17.45,213433.1543778424,1.2434,1.2441,1.2427,1.2427,213433.1544
2005-12-27 13:20:00,17.45,17.46,17.39,17.41,500747.01604032255,1.2427,1.2434,1.2384,1.2398,500747.016
2005-12-27 13:25:00,17.41,17.43,17.41,17.41,603575.1349511049,1.2398,1.2412,1.2398,1.2398,603575.135
2005-12-27 13:30:00,17.41,17.41,17.38,17.38,642459.7177324932,1.2398,1.2398,1.2377,1.2377,642459.7177
2005-12-27 13:35:00,17.39,17.41,17.38,17.41,308052.3058125539,1.2384,1.2398,1.2377,1.2398,308052.3058
2005-12-27 13:40:00,17.41,17.42,17.41,17.42,265279.2647530268,1.2398,1.2405,1.2398,1.2405,265279.2648
2005-12-27 13:45:00,17.42,17.42,17.39,17.4,203495.9832225987,1.2405,1.2405,1.2384,1.2391,203495.9832
2005-12-27 13:50:00,17.4,17.41,17.38,17.38,333975.3610001461,1.2391,1.2398,1.2377,1.2377,333975.361
2005-12-27 13:55:00,17.38,17.4,17.38,17.4,194422.91390694145,1.2377,1.2391,1.2377,1.2391,194422.9139
2005-12-27 14:00:00,17.39,17.41,17.39,17.41,217321.6126559812,1.2384,1.2398,1.2384,1.2398,217321.6127
2005-12-27 14:05:00,17.41,17.42,17.41,17.41,174548.5715964541,1.2398,1.2405,1.2398,1.2398,174548.5716
2005-12-27 14:10:00,17.41,17.42,17.41,17.41,209544.69609970355,1.2398,1.2405,1.2398,1.2398,209544.6961
2005-12-27 14:15:00,17.41,17.41,17.41,17.41,163747.29860162403,1.2398,1.2398,1.2398,1.2398,163747.2986
2005-12-27 14:20:00,17.41,17.43,17.41,17.43,375884.3002200868,1.2398,1.2412,1.2398,1.2412,375884.3002
2005-12-27 14:25:00,17.43,17.43,17.41,17.42,235467.7512872957,1.2412,1.2412,1.2398,1.2405,235467.7513
2005-12-27 14:30:00,17.42,17.43,17.41,17.42,163315.2476818308,1.2405,1.2412,1.2398,1.2405,163315.2477
2005-12-27 14:35:00,17.42,17.43,17.41,17.43,321877.9352459364,1.2405,1.2412,1.2398,1.2412,321877.9352
2005-12-27 14:40:00,17.43,17.45,17.43,17.44,424706.0541567188,1.2412,1.2427,1.2412,1.242,424706.0542
2005-12-27 14:45:00,17.44,17.44,17.41,17.42,92026.84591595228,1.242,1.242,1.2398,1.2405,92026.8459
2005-12-27 14:50:00,17.41,17.42,17.41,17.41,132639.6323765134,1.2398,1.2405,1.2398,1.2398,132639.6324
2005-12-27 14:55:00,17.41,17.41,17.41,17.41,259662.60279571512,1.2398,1.2398,1.2398,1.2398,259662.6028
2005-12-27 15:00:00,17.41,17.41,17.41,17.41,160722.9421630716,1.2398,1.2398,1.2398,1.2398,160722.9422
2005-12-27 15:05:00,17.41,17.41,17.41,17.41,237195.95496646856,1.2398,1.2398,1.2398,1.2398,237195.955
2005-12-27 15:10:00,17.41,17.42,17.41,17.42,250157.48256026467,1.2398,1.2405,1.2398,1.2405,250157.4826
2005-12-27 15:15:00,17.42,17.42,17.41,17.41,269167.7230311656,1.2405,1.2405,1.2398,1.2398,269167.723
2005-12-27 15:20:00,17.41,17.42,17.41,17.42,217753.66357577444,1.2398,1.2405,1.2398,1.2405,217753.6636
2005-12-27 15:25:00,17.43,17.44,17.43,17.43,394462.4897711945,1.2412,1.242,1.2412,1.2412,394462.4898
2005-12-27 15:30:00,17.43,17.43,17.41,17.42,200039.5758642531,1.2412,1.2412,1.2398,1.2405,200039.5759
2005-12-27 15:35:00,17.42,17.43,17.41,17.41,239356.20956543452,1.2405,1.2412,1.2398,1.2398,239356.2096
2005-12-27 15:40:00,17.41,17.41,17.39,17.39,569875.163207235,1.2398,1.2398,1.2384,1.2384,569875.1632
2005-12-27 15:45:00,17.4,17.4,17.37,17.37,665358.416481533,1.2391,1.2391,1.237,1.237,665358.4165
2005-12-27 15:50:00,17.38,17.4,17.37,17.4,641595.6158929068,1.2377,1.2391,1.237,1.2391,641595.6159
2005-12-27 15:55:00,17.4,17.4,17.39,17.4,588453.3527583427,1.2391,1.2391,1.2384,1.2391,588453.3528
2005-12-28 09:30:00,17.4,17.43,17.4,17.41,449765.00750472455,1.2391,1.2412,1.2391,1.2398,449765.0075
2005-12-28 09:35:00,17.41,17.45,17.4,17.44,269599.7739509588,1.2398,1.2427,1.2391,1.242,269599.774
2005-12-28 09:40:00,17.44,17.45,17.43,17.45,374156.096540914,1.242,1.2427,1.2412,1.2427,374156.0965
2005-12-28 09:45:00,17.44,17.44,17.42,17.42,345640.73583456257,1.242,1.242,1.2405,1.2405,345640.7358
2005-12-28 09:50:00,17.42,17.43,17.4,17.41,384093.2676961577,1.2405,1.2412,1.2391,1.2398,384093.2677
2005-12-28 09:55:00,17.41,17.44,17.41,17.43,186213.9464308706,1.2398,1.242,1.2398,1.2412,186213.9464
2005-12-28 10:00:00,17.43,17.46,17.43,17.45,219049.81633515403,1.2412,1.2434,1.2412,1.2427,219049.8163
2005-12-28 10:05:00,17.45,17.46,17.44,17.45,305460.00029379467,1.2427,1.2434,1.242,1.2427,305460.0003
2005-12-28 10:10:00,17.44,17.46,17.44,17.46,949647.9217054606,1.242,1.2434,1.242,1.2434,949647.9217
2005-12-28 10:15:00,17.46,17.46,17.45,17.45,155538.33112555317,1.2434,1.2434,1.2427,1.2427,155538.3311
2005-12-28 10:20:00,17.45,17.45,17.44,17.44,162451.1458422444,1.2427,1.2427,1.242,1.242,162451.1458
2005-12-28 10:25:00,17.44,17.47,17.41,17.41,406559.9155254042,1.242,1.2441,1.2398,1.2398,406559.9155
2005-12-28 10:30:00,17.41,17.41,17.39,17.4,329222.80088242085,1.2398,1.2398,1.2384,1.2391,329222.8009
2005-12-28 10:35:00,17.4,17.41,17.39,17.4,203063.9323028055,1.2391,1.2398,1.2384,1.2391,203063.9323
2005-12-28 10:40:00,17.4,17.4,17.39,17.4,320581.7824865568,1.2391,1.2391,1.2384,1.2391,320581.7825
2005-12-28 10:45:00,17.4,17.41,17.4,17.4,147761.4145692755,1.2391,1.2398,1.2391,1.2391,147761.4146
2005-12-28 10:50:00,17.4,17.42,17.4,17.41,229419.0384101909,1.2391,1.2405,1.2391,1.2398,229419.0384
2005-12-28 10:55:00,17.41,17.42,17.41,17.41,123998.61398064932,1.2398,1.2405,1.2398,1.2398,123998.614
2005-12-28 11:00:00,17.41,17.42,17.41,17.42,136960.1415744454,1.2398,1.2405,1.2398,1.2405,136960.1416
2005-12-28 11:05:00,17.42,17.45,17.42,17.44,2174080.2283993987,1.2405,1.2427,1.2405,1.242,2174080.2284
2005-12-28 11:10:00,17.45,17.45,17.44,17.45,134367.8360556862,1.2427,1.2427,1.242,1.2427,134367.8361
2005-12-28 11:15:00,17.45,17.46,17.4,17.43,241948.51508419384,1.2427,1.2434,1.2391,1.2412,241948.5151
2005-12-28 11:20:00,17.44,17.44,17.42,17.42,162019.09492245122,1.242,1.242,1.2405,1.2405,162019.0949
2005-12-28 11:25:00,17.42,17.43,17.41,17.41,101099.91523160956,1.2405,1.2412,1.2398,1.2398,101099.9152
2005-12-28 11:30:00,17.41,17.42,17.41,17.41,206520.3396611512,1.2398,1.2405,1.2398,1.2398,206520.3397
2005-12-28 11:35:00,17.41,17.42,17.41,17.41,111469.13730664644,1.2398,1.2405,1.2398,1.2398,111469.1373
2005-12-28 11:40:00,17.41,17.41,17.41,17.41,333543.3100803529,1.2398,1.2398,1.2398,1.2398,333543.3101
2005-12-28 11:45:00,17.41,17.41,17.41,17.41,101531.96615140275,1.2398,1.2398,1.2398,1.2398,101531.9662
2005-12-28 11:50:00,17.41,17.41,17.4,17.41,58326.87417208243,1.2398,1.2398,1.2391,1.2398,58326.8742
2005-12-28 11:55:00,17.41,17.41,17.4,17.41,112765.29006602603,1.2398,1.2398,1.2391,1.2398,112765.2901
2005-12-28 12:00:00,17.41,17.41,17.4,17.4,79065.31832215619,1.2398,1.2398,1.2391,1.2391,79065.3183
2005-12-28 12:05:00,17.41,17.41,17.4,17.4,118814.00294313088,1.2398,1.2398,1.2391,1.2391,118814.0029
2005-12-28 12:10:00,17.4,17.4,17.4,17.4,116221.69742437168,1.2391,1.2391,1.2391,1.2391,116221.6974
2005-12-28 12:15:00,17.4,17.43,17.4,17.4,85114.03119926104,1.2391,1.2412,1.2391,1.2391,85114.0312
2005-12-28 12:20:00,17.4,17.4,17.4,17.4,104124.27167016198,1.2391,1.2391,1.2391,1.2391,104124.2717
2005-12-28 12:25:00,17.4,17.4,17.4,17.4,87274.28579822705,1.2391,1.2391,1.2391,1.2391,87274.2858
2005-12-28 12:30:00,17.4,17.4,17.4,17.4,104124.27167016198,1.2391,1.2391,1.2391,1.2391,104124.2717
2005-12-28 12:35:00,17.4,17.4,17.4,17.4,48821.75393663196,1.2391,1.2391,1.2391,1.2391,48821.7539
2005-12-28 12:40:00,17.4,17.4,17.39,17.4,135231.9378952726,1.2391,1.2391,1.2384,1.2391,135231.9379
2005-12-28 12:45:00,17.4,17.4,17.4,17.4,130047.32685775416,1.2391,1.2391,1.2391,1.2391,130047.3269
2005-12-28 12:50:00,17.4,17.4,17.4,17.4,54870.466813736806,1.2391,1.2391,1.2391,1.2391,54870.4668
2005-12-28 12:55:00,17.4,17.4,17.39,17.4,113629.39190561244,1.2391,1.2391,1.2384,1.2391,113629.3919
2005-12-28 13:00:00,17.4,17.41,17.4,17.4,105852.4753493348,1.2391,1.2398,1.2391,1.2391,105852.4753
2005-12-28 13:05:00,17.4,17.41,17.4,17.41,98939.66063264354,1.2391,1.2398,1.2391,1.2398,98939.6606
2005-12-28 13:10:00,17.41,17.41,17.4,17.4,56598.67049290962,1.2398,1.2398,1.2391,1.2391,56598.6705
2005-12-28 13:15:00,17.4,17.4,17.39,17.39,267871.570271786,1.2391,1.2391,1.2384,1.2384,267871.5703
2005-12-28 13:20:00,17.39,17.39,17.39,17.39,233739.54760812293,1.2384,1.2384,1.2384,1.2384,233739.5476
2005-12-28 13:25:00,17.39,17.4,17.39,17.4,152946.02560679393,1.2384,1.2391,1.2384,1.2391,152946.0256
2005-12-28 13:30:00,17.4,17.4,17.39,17.39,142144.75261196386,1.2391,1.2391,1.2384,1.2384,142144.7526
2005-12-28 13:35:00,17.39,17.39,17.39,17.39,284289.5052239277,1.2384,1.2384,1.2384,1.2384,284289.5052
2005-12-28 13:40:00,17.39,17.4,17.39,17.4,160290.8912432784,1.2384,1.2391,1.2384,1.2391,160290.8912
2005-12-28 13:45:00,17.4,17.4,17.39,17.39,124862.71582023572,1.2391,1.2391,1.2384,1.2384,124862.7158
2005-12-28 13:50:00,17.39,17.4,17.39,17.39,196151.11758611427,1.2384,1.2391,1.2384,1.2384,196151.1176
2005-12-28 13:55:00,17.39,17.4,17.39,17.39,166339.60412038324,1.2384,1.2391,1.2384,1.2384,166339.6041
2005-12-28 14:00:00,17.4,17.4,17.39,17.39,193558.81206735503,1.2391,1.2391,1.2384,1.2384,193558.8121
2005-12-28 14:05:00,17.39,17.4,17.38,17.39,377612.5038992596,1.2384,1.2391,1.2377,1.2384,377612.5039
2005-12-28 14:10:00,17.39,17.39,17.38,17.39,249293.38072067825,1.2384,1.2384,1.2377,1.2384,249293.3807
2005-12-28 14:15:00,17.38,17.39,17.38,17.39,272624.13038951124,1.2377,1.2384,1.2377,1.2384,272624.1304
2005-12-28 14:20:00,17.39,17.39,17.38,17.39,113197.34098581925,1.2384,1.2384,1.2377,1.2384,113197.341
2005-12-28 14:25:00,17.39,17.4,17.39,17.4,131343.47961713377,1.2384,1.2391,1.2384,1.2391,131343.4796
2005-12-28 14:30:00,17.4,17.42,17.4,17.41,206520.3396611512,1.2391,1.2405,1.2391,1.2398,206520.3397
2005-12-28 14:35:00,17.41,17.41,17.39,17.39,250589.53348005787,1.2398,1.2398,1.2384,1.2384,250589.5335
2005-12-28 14:40:00,17.4,17.4,17.39,17.39,192694.71022776864,1.2391,1.2391,1.2384,1.2384,192694.7102
2005-12-28 14:45:00,17.39,17.4,17.39,17.4,200039.5758642531,1.2384,1.2391,1.2384,1.2391,200039.5759
2005-12-28 14:50:00,17.4,17.4,17.4,17.4,151217.82192762112,1.2391,1.2391,1.2391,1.2391,151217.8219
2005-12-28 14:55:00,17.4,17.42,17.4,17.41,186645.9973506638,1.2391,1.2405,1.2391,1.2398,186645.9974
2005-12-28 15:00:00,17.4,17.42,17.39,17.4,164611.40044121043,1.2391,1.2405,1.2384,1.2391,164611.4004
2005-12-28 15:05:00,17.4,17.4,17.39,17.39,122702.46122126972,1.2391,1.2391,1.2384,1.2384,122702.4612
2005-12-28 15:10:00,17.39,17.4,17.39,17.39,173684.4697568677,1.2384,1.2391,1.2384,1.2384,173684.4698
2005-12-28 15:15:00,17.39,17.39,17.39,17.39,133935.785135893,1.2384,1.2384,1.2384,1.2384,133935.7851
2005-12-28 15:20:00,17.39,17.39,17.38,17.39,241516.4641644006,1.2384,1.2384,1.2377,1.2384,241516.4642
2005-12-28 15:25:00,17.39,17.39,17.38,17.39,279536.9451062025,1.2384,1.2384,1.2377,1.2384,279536.9451
2005-12-28 15:30:00,17.39,17.39,17.39,17.39,273056.18130930443,1.2384,1.2384,1.2384,1.2384,273056.1813
2005-12-28 15:35:00,17.39,17.39,17.39,17.39,298115.1346573102,1.2384,1.2384,1.2384,1.2384,298115.1347
2005-12-28 15:40:00,17.39,17.41,17.39,17.4,672271.2311982242,1.2384,1.2398,1.2384,1.2391,672271.2312
2005-12-28 15:45:00,17.4,17.41,17.4,17.4,302867.69477503543,1.2391,1.2398,1.2391,1.2391,302867.6948
2005-12-28 15:50:00,17.4,17.41,17.4,17.41,386685.57321491686,1.2391,1.2398,1.2391,1.2398,386685.5732
2005-12-28 15:55:00,17.41,17.42,17.4,17.4,828673.6641633637,1.2398,1.2405,1.2391,1.2391,828673.6642
2005-12-29 09:30:00,17.44,17.47,17.44,17.46,502907.2706392885,1.242,1.2441,1.242,1.2434,502907.2706
2005-12-29 09:35:00,17.46,17.47,17.44,17.46,237628.00588626176,1.2434,1.2441,1.242,1.2434,237628.0059
2005-12-29 09:40:00,17.46,17.47,17.44,17.47,296818.9818979306,1.2434,1.2441,1.242,1.2441,296818.9819
2005-12-29 09:45:00,17.47,17.59,17.47,17.59,741831.4292849299,1.2441,1.2526,1.2441,1.2526,741831.4293
2005-12-29 09:50:00,17.58,17.59,17.51,17.54,1221407.9502553856,1.2519,1.2526,1.2469,1.2491,1221407.9503
2005-12-29 09:55:00,17.54,17.54,17.53,17.53,314965.1205292451,1.2491,1.2491,1.2484,1.2484,314965.1205
2005-12-29 10:00:00,17.53,17.53,17.51,17.52,310212.5604115199,1.2484,1.2484,1.2469,1.2477,310212.5604
2005-12-29 10:05:00,17.52,17.52,17.49,17.51,226826.7328914317,1.2477,1.2477,1.2455,1.2469,226826.7329
2005-12-29 10:10:00,17.51,17.54,17.51,17.54,209976.7470194968,1.2469,1.2491,1.2469,1.2491,209976.747
2005-12-29 10:15:00,17.54,17.58,17.54,17.56,802750.6089757716,1.2491,1.2519,1.2491,1.2505,802750.609
2005-12-29 10:20:00,17.55,17.56,17.54,17.54,457109.873141209,1.2498,1.2505,1.2491,1.2491,457109.8731
2005-12-29 10:25:00,17.54,17.55,17.54,17.55,456245.7713016226,1.2491,1.2498,1.2491,1.2498,456245.7713
2005-12-29 10:30:00,17.55,17.57,17.54,17.55,342616.37939601013,1.2498,1.2512,1.2491,1.2498,342616.3794
2005-12-29 10:35:00,17.54,17.56,17.54,17.54,458838.0768203818,1.2491,1.2505,1.2491,1.2491,458838.0768
2005-12-29 10:40:00,17.54,17.56,17.54,17.55,367243.2818242228,1.2491,1.2505,1.2491,1.2498,367243.2818
2005-12-29 10:45:00,17.55,17.57,17.55,17.56,350825.346872081,1.2498,1.2512,1.2498,1.2505,350825.3469
2005-12-29 10:50:00,17.56,17.57,17.56,17.57,382365.0640169848,1.2505,1.2512,1.2505,1.2512,382365.064
2005-12-29 10:55:00,17.57,17.57,17.57,17.57,402671.4572472654,1.2512,1.2512,1.2512,1.2512,402671.4572
2005-12-29 11:00:00,17.57,17.57,17.56,17.57,276512.58866765007,1.2512,1.2512,1.2505,1.2512,276512.5887
2005-12-29 11:05:00,17.57,17.57,17.55,17.56,184485.74275169772,1.2512,1.2512,1.2498,1.2505,184485.7428
2005-12-29 11:10:00,17.56,17.56,17.55,17.55,156402.43296513957,1.2505,1.2505,1.2498,1.2498,156402.433
2005-12-29 11:15:00,17.55,17.55,17.54,17.54,108876.83178788722,1.2498,1.2498,1.2491,1.2491,108876.8318
2005-12-29 11:20:00,17.54,17.55,17.53,17.53,452789.363943277,1.2491,1.2498,1.2484,1.2484,452789.3639
2005-12-29 11:25:00,17.53,17.55,17.53,17.53,231147.2420893637,1.2484,1.2498,1.2484,1.2484,231147.2421
2005-12-29 11:30:00,17.53,17.54,17.52,17.52,125294.76674002894,1.2484,1.2491,1.2477,1.2477,125294.7667
2005-12-29 11:35:00,17.52,17.52,17.51,17.52,149057.5673286551,1.2477,1.2477,1.2469,1.2477,149057.5673
2005-12-29 11:40:00,17.52,17.54,17.52,17.52,100235.81339202316,1.2477,1.2491,1.2477,1.2477,100235.8134
2005-12-29 11:45:00,17.53,17.53,17.52,17.52,77337.11464298338,1.2484,1.2484,1.2477,1.2477,77337.1146
2005-12-29 11:50:00,17.52,17.53,17.52,17.52,106716.5771889212,1.2477,1.2484,1.2477,1.2477,106716.5772
2005-12-29 11:55:00,17.52,17.52,17.51,17.52,150353.72008803472,1.2477,1.2477,1.2469,1.2477,150353.7201
2005-12-29 12:00:00,17.52,17.53,17.52,17.52,114493.49374519884,1.2477,1.2484,1.2477,1.2477,114493.4937
2005-12-29 12:05:00,17.52,17.52,17.52,17.52,127022.97041920177,1.2477,1.2477,1.2477,1.2477,127022.9704
2005-12-29 12:10:00,17.52,17.52,17.5,17.5,200903.6777038395,1.2477,1.2477,1.2462,1.2462,200903.6777
2005-12-29 12:15:00,17.5,17.5,17.48,17.49,109308.88270768042,1.2462,1.2462,1.2448,1.2455,109308.8827
2005-12-29 12:20:00,17.48,17.49,17.48,17.48,105852.4753493348,1.2448,1.2455,1.2448,1.2448,105852.4753
2005-12-29 12:25:00,17.48,17.48,17.46,17.46,218617.76541536083,1.2448,1.2448,1.2434,1.2434,218617.7654
2005-12-29 12:30:00,17.46,17.47,17.43,17.44,246269.02428212584,1.2434,1.2441,1.2412,1.242,246269.0243
2005-12-29 12:35:00,17.44,17.44,17.43,17.44,117085.79926395808,1.242,1.242,1.2412,1.242,117085.7993
2005-12-29 12:40:00,17.44,17.44,17.43,17.44,96779.40603367751,1.242,1.242,1.2412,1.242,96779.406
2005-12-29 12:45:00,17.44,17.45,17.44,17.45,113197.34098581925,1.242,1.2427,1.242,1.2427,113197.341
2005-12-29 12:50:00,17.45,17.48,17.45,17.48,211704.9506986696,1.2427,1.2448,1.2427,1.2448,211704.9507
2005-12-29 12:55:00,17.48,17.49,17.48,17.49,193126.76114756183,1.2448,1.2455,1.2448,1.2455,193126.7611
2005-12-29 13:00:00,17.49,17.5,17.48,17.48,116653.74834416488,1.2455,1.2462,1.2448,1.2448,116653.7483
2005-12-29 13:05:00,17.48,17.48,17.46,17.47,4421177.062243848,1.2448,1.2448,1.2434,1.2441,4421177.0622
2005-12-29 13:10:00,17.47,17.47,17.45,17.46,197879.3212652871,1.2441,1.2441,1.2427,1.2434,197879.3213
2005-12-29 13:15:00,17.46,17.47,17.46,17.46,154674.22928596675,1.2434,1.2441,1.2434,1.2434,154674.2293
2005-12-29 13:20:00,17.46,17.46,17.44,17.44,115789.64650457846,1.2434,1.2434,1.242,1.242,115789.6465
2005-12-29 13:25:00,17.44,17.44,17.44,17.44,69128.14716691252,1.242,1.242,1.242,1.242,69128.1472
2005-12-29 13:30:00,17.44,17.45,17.43,17.44,121838.3593816833,1.242,1.2427,1.2412,1.242,121838.3594
2005-12-29 13:35:00,17.44,17.44,17.43,17.44,72584.55452525814,1.242,1.242,1.2412,1.242,72584.5545
2005-12-29 13:40:00,17.44,17.45,17.44,17.44,103260.16983057556,1.242,1.2427,1.242,1.242,103260.1698
2005-12-29 13:45:00,17.45,17.45,17.43,17.43,43637.142899113525,1.2427,1.2427,1.2412,1.2412,43637.1429
2005-12-29 13:50:00,17.43,17.44,17.43,17.43,72584.55452525814,1.2412,1.242,1.2412,1.2412,72584.5545
2005-12-29 13:55:00,17.43,17.43,17.42,17.42,134367.8360556862,1.2412,1.2412,1.2405,1.2405,134367.8361
2005-12-29 14:00:00,17.42,17.42,17.42,17.42,100667.86431181636,1.2405,1.2405,1.2405,1.2405,100667.8643
2005-12-29 14:05:00,17.42,17.43,17.41,17.43,175844.72435583372,1.2405,1.2412,1.2398,1.2412,175844.7244
2005-12-29 14:10:00,17.43,17.45,17.43,17.43,122270.41030147651,1.2412,1.2427,1.2412,1.2412,122270.4103
2005-12-29 14:15:00,17.43,17.44,17.42,17.42,166339.60412038324,1.2412,1.242,1.2405,1.2405,166339.6041
2005-12-29 14:20:00,17.42,17.43,17.41,17.43,120110.1557025105,1.2405,1.2412,1.2398,1.2412,120110.1557
2005-12-29 14:25:00,17.43,17.44,17.43,17.43,87706.33671802025,1.2412,1.242,1.2412,1.2412,87706.3367
2005-12-29 14:30:00,17.43,17.44,17.43,17.44,86842.23487843385,1.2412,1.242,1.2412,1.242,86842.2349
2005-12-29 14:35:00,17.44,17.44,17.41,17.41,172388.3169974881,1.242,1.242,1.2398,1.2398,172388.317
2005-12-29 14:40:00,17.41,17.42,17.4,17.41,489513.6921256993,1.2398,1.2405,1.2391,1.2398,489513.6921
2005-12-29 14:45:00,17.41,17.41,17.4,17.41,133071.68329630658,1.2398,1.2398,1.2391,1.2398,133071.6833
2005-12-29 14:50:00,17.4,17.41,17.39,17.4,131343.47961713377,1.2391,1.2398,1.2384,1.2391,131343.4796
2005-12-29 14:55:00,17.39,17.41,17.38,17.39,235035.7003675025,1.2384,1.2398,1.2377,1.2384,235035.7004
2005-12-29 15:00:00,17.4,17.4,17.39,17.4,166771.65504017644,1.2391,1.2391,1.2384,1.2391,166771.655
2005-12-29 15:05:00,17.4,17.41,17.38,17.38,249293.38072067825,1.2391,1.2398,1.2377,1.2377,249293.3807
2005-12-29 15:10:00,17.38,17.4,17.37,17.39,228122.8856508113,1.2377,1.2391,1.237,1.2384,228122.8857
2005-12-29 15:15:00,17.39,17.39,17.36,17.37,308052.3058125539,1.2384,1.2384,1.2363,1.237,308052.3058
2005-12-29 15:20:00,17.37,17.39,17.37,17.39,497290.6086819769,1.237,1.2384,1.237,1.2384,497290.6087
2005-12-29 15:25:00,17.39,17.39,17.38,17.39,299843.33833648305,1.2384,1.2384,1.2377,1.2384,299843.3383
2005-12-29 15:30:00,17.39,17.39,17.38,17.38,228554.9365706045,1.2384,1.2384,1.2377,1.2377,228554.9366
2005-12-29 15:35:00,17.38,17.39,17.38,17.39,162883.1967620376,1.2377,1.2384,1.2377,1.2384,162883.1968
2005-12-29 15:40:00,17.39,17.39,17.38,17.39,315397.1714490384,1.2384,1.2384,1.2377,1.2384,315397.1714
2005-12-29 15:45:00,17.38,17.4,17.38,17.4,187078.048270457,1.2377,1.2391,1.2377,1.2391,187078.0483
2005-12-29 15:50:00,17.4,17.4,17.39,17.4,515004.6963934982,1.2391,1.2391,1.2384,1.2391,515004.6964
2005-12-29 15:55:00,17.4,17.4,17.39,17.39,702082.7446639552,1.2391,1.2391,1.2384,1.2384,702082.7447
2005-12-30 09:30:00,17.38,17.42,17.37,17.41,590613.6073573089,1.2377,1.2405,1.237,1.2398,590613.6074
2005-12-30 09:35:00,17.41,17.44,17.4,17.42,283857.45430413453,1.2398,1.242,1.2391,1.2405,283857.4543
2005-12-30 09:40:00,17.42,17.42,17.39,17.4,242380.566003987,1.2405,1.2405,1.2384,1.2391,242380.566
2005-12-30 09:45:00,17.4,17.41,17.4,17.4,136096.03973485902,1.2391,1.2398,1.2391,1.2391,136096.0397
2005-12-30 09:50:00,17.4,17.4,17.37,17.38,280833.0978655821,1.2391,1.2391,1.237,1.2377,280833.0979
2005-12-30 09:55:00,17.38,17.42,17.38,17.38,197879.3212652871,1.2377,1.2405,1.2377,1.2377,197879.3213
2005-12-30 10:00:00,17.38,17.44,17.36,17.36,709427.6103004396,1.2377,1.242,1.2363,1.2363,709427.6103
2005-12-30 10:05:00,17.36,17.38,17.35,17.37,300707.44017606945,1.2363,1.2377,1.2355,1.237,300707.4402
2005-12-30 10:10:00,17.37,17.38,17.35,17.37,306324.10213338106,1.237,1.2377,1.2355,1.237,306324.1021
2005-12-30 10:15:00,17.37,17.38,17.35,17.36,387549.6750545033,1.237,1.2377,1.2355,1.2363,387549.6751
2005-12-30 10:20:00,17.36,17.39,17.36,17.38,413904.7811618887,1.2363,1.2384,1.2363,1.2377,413904.7812
2005-12-30 10:25:00,17.38,17.39,17.38,17.38,179733.18263397255,1.2377,1.2384,1.2377,1.2377,179733.1826
2005-12-30 10:30:00,17.38,17.39,17.36,17.37,217753.66357577444,1.2377,1.2384,1.2363,1.237,217753.6636
2005-12-30 10:35:00,17.37,17.38,17.36,17.36,221642.12185391324,1.237,1.2377,1.2363,1.2363,221642.1219
2005-12-30 10:40:00,17.36,17.36,17.36,17.36,231579.2930091569,1.2363,1.2363,1.2363,1.2363,231579.293
2005-12-30 10:45:00,17.36,17.36,17.36,17.36,382797.114936778,1.2363,1.2363,1.2363,1.2363,382797.1149
2005-12-30 10:50:00,17.37,17.37,17.35,17.35,203928.034142392,1.237,1.237,1.2355,1.2355,203928.0341
2005-12-30 10:55:00,17.36,17.36,17.35,17.35,193126.76114756183,1.2363,1.2363,1.2355,1.2355,193126.7611
2005-12-30 11:00:00,17.35,17.35,17.34,17.35,207816.4924205308,1.2355,1.2355,1.2348,1.2355,207816.4924
2005-12-30 11:05:00,17.35,17.35,17.34,17.34,165907.55320059005,1.2355,1.2355,1.2348,1.2348,165907.5532
2005-12-30 11:10:00,17.34,17.34,17.32,17.32,245404.92244253945,1.2348,1.2348,1.2334,1.2334,245404.9224
2005-12-30 11:15:00,17.32,17.32,17.31,17.32,391006.0824128489,1.2334,1.2334,1.2327,1.2334,391006.0824
2005-12-30 11:20:00,17.32,17.33,17.32,17.33,199175.47402466668,1.2334,1.2341,1.2334,1.2341,199175.474
2005-12-30 11:25:00,17.33,17.34,17.33,17.33,274784.3849884772,1.2341,1.2348,1.2341,1.2341,274784.385
2005-12-30 11:30:00,17.33,17.34,17.33,17.34,115357.59558478526,1.2341,1.2348,1.2341,1.2348,115357.5956
2005-12-30 11:35:00,17.34,17.35,17.33,17.34,164179.34952141723,1.2348,1.2355,1.2341,1.2348,164179.3495
2005-12-30 11:40:00,17.35,17.35,17.33,17.33,143008.85445155026,1.2355,1.2355,1.2341,1.2341,143008.8545
2005-12-30 11:45:00,17.34,17.34,17.33,17.34,142144.75261196386,1.2348,1.2348,1.2341,1.2348,142144.7526
2005-12-30 11:50:00,17.34,17.35,17.34,17.34,68696.0962471193,1.2348,1.2355,1.2348,1.2348,68696.0962
2005-12-30 11:55:00,17.34,17.34,17.33,17.34,109308.88270768042,1.2348,1.2348,1.2341,1.2348,109308.8827
2005-12-30 12:00:00,17.34,17.34,17.33,17.34,175844.72435583372,1.2348,1.2348,1.2341,1.2348,175844.7244
2005-12-30 12:05:00,17.34,17.34,17.33,17.33,156402.43296513957,1.2348,1.2348,1.2341,1.2341,156402.433
2005-12-30 12:10:00,17.34,17.34,17.32,17.33,153378.07652658713,1.2348,1.2348,1.2334,1.2341,153378.0765
2005-12-30 12:15:00,17.33,17.33,17.32,17.32,76473.01280339697,1.2341,1.2341,1.2334,1.2334,76473.0128
2005-12-30 12:20:00,17.33,17.33,17.32,17.33,84681.98027946783,1.2341,1.2341,1.2334,1.2341,84681.9803
2005-12-30 12:25:00,17.33,17.34,17.32,17.33,98939.66063264354,1.2341,1.2348,1.2334,1.2341,98939.6606
2005-12-30 12:30:00,17.33,17.34,17.33,17.34,140848.59985258424,1.2341,1.2348,1.2341,1.2348,140848.5999
2005-12-30 12:35:00,17.34,17.34,17.33,17.34,163747.29860162403,1.2348,1.2348,1.2341,1.2348,163747.2986
2005-12-30 12:40:00,17.34,17.35,17.33,17.34,142144.75261196386,1.2348,1.2355,1.2341,1.2348,142144.7526
2005-12-30 12:45:00,17.34,17.34,17.33,17.34,96347.35511388432,1.2348,1.2348,1.2341,1.2348,96347.3551
2005-12-30 12:50:00,17.34,17.34,17.33,17.34,122702.46122126972,1.2348,1.2348,1.2341,1.2348,122702.4612
2005-12-30 12:55:00,17.33,17.34,17.33,17.33,307188.2039729675,1.2341,1.2348,1.2341,1.2341,307188.204
2005-12-30 13:00:00,17.33,17.35,17.33,17.34,152081.92376720754,1.2341,1.2355,1.2341,1.2348,152081.9238
2005-12-30 13:05:00,17.34,17.35,17.33,17.34,110605.03546706002,1.2348,1.2355,1.2341,1.2348,110605.0355
2005-12-30 13:10:00,17.35,17.35,17.34,17.35,112333.23914623284,1.2355,1.2355,1.2348,1.2355,112333.2391
2005-12-30 13:15:00,17.35,17.36,17.35,17.36,140848.59985258424,1.2355,1.2363,1.2355,1.2363,140848.5999
2005-12-30 13:20:00,17.36,17.36,17.33,17.33,217753.66357577444,1.2363,1.2363,1.2341,1.2341,217753.6636
2005-12-30 13:25:00,17.33,17.35,17.32,17.33,98507.60971285032,1.2341,1.2355,1.2334,1.2341,98507.6097
2005-12-30 13:30:00,17.34,17.34,17.33,17.33,111037.08638685325,1.2348,1.2348,1.2341,1.2341,111037.0864
2005-12-30 13:35:00,17.33,17.34,17.33,17.34,94619.1514347115,1.2341,1.2348,1.2341,1.2348,94619.1514
2005-12-30 13:40:00,17.34,17.35,17.33,17.35,123134.51214106292,1.2348,1.2355,1.2341,1.2355,123134.5121
2005-12-30 13:45:00,17.35,17.35,17.34,17.34,78201.21648256978,1.2355,1.2355,1.2348,1.2348,78201.2165
2005-12-30 13:50:00,17.34,17.34,17.32,17.34,200903.6777038395,1.2348,1.2348,1.2334,1.2348,200903.6777
2005-12-30 13:55:00,17.34,17.35,17.33,17.34,64807.63796898048,1.2348,1.2355,1.2341,1.2348,64807.638
2005-12-30 14:00:00,17.33,17.35,17.33,17.35,83385.82752008822,1.2341,1.2355,1.2341,1.2355,83385.8275
2005-12-30 14:05:00,17.35,17.37,17.35,17.36,148625.5164088619,1.2355,1.237,1.2355,1.2363,148625.5164
2005-12-30 14:10:00,17.37,17.37,17.36,17.37,128319.12317858136,1.237,1.237,1.2363,1.237,128319.1232
2005-12-30 14:15:00,17.37,17.38,17.36,17.37,251453.6353196443,1.237,1.2377,1.2363,1.237,251453.6353
2005-12-30 14:20:00,17.37,17.37,17.36,17.37,108444.780868094,1.237,1.237,1.2363,1.237,108444.7809
2005-12-30 14:25:00,17.37,17.37,17.35,17.35,119246.05386292408,1.237,1.237,1.2355,1.2355,119246.0539
2005-12-30 14:30:00,17.35,17.36,17.34,17.35,171092.16423810847,1.2355,1.2363,1.2348,1.2355,171092.1642
2005-12-30 14:35:00,17.35,17.38,17.35,17.37,129615.27593796096,1.2355,1.2377,1.2355,1.237,129615.2759
2005-12-30 14:40:00,17.37,17.37,17.36,17.36,106284.526269128,1.237,1.237,1.2363,1.2363,106284.5263
2005-12-30 14:45:00,17.36,17.37,17.36,17.36,85114.03119926104,1.2363,1.237,1.2363,1.2363,85114.0312
2005-12-30 14:50:00,17.36,17.36,17.34,17.35,157698.5857245192,1.2363,1.2363,1.2348,1.2355,157698.5857
2005-12-30 14:55:00,17.35,17.37,17.34,17.34,158994.73848389878,1.2355,1.237,1.2348,1.2348,158994.7385
2005-12-30 15:00:00,17.34,17.35,17.34,17.34,168499.85871934926,1.2348,1.2355,1.2348,1.2348,168499.8587
2005-12-30 15:05:00,17.34,17.35,17.34,17.34,137392.1924942386,1.2348,1.2355,1.2348,1.2348,137392.1925
2005-12-30 15:10:00,17.34,17.35,17.33,17.34,154242.17836617355,1.2348,1.2355,1.2341,1.2348,154242.1784
2005-12-30 15:15:00,17.34,17.35,17.33,17.33,321877.9352459364,1.2348,1.2355,1.2341,1.2341,321877.9352
2005-12-30 15:20:00,17.33,17.34,17.33,17.33,190534.45562880265,1.2341,1.2348,1.2341,1.2341,190534.4556
2005-12-30 15:25:00,17.33,17.34,17.33,17.34,202631.8813830123,1.2341,1.2348,1.2341,1.2348,202631.8814
2005-12-30 15:30:00,17.34,17.34,17.33,17.34,262686.95923426753,1.2348,1.2348,1.2341,1.2348,262686.9592
2005-12-30 15:35:00,17.34,17.35,17.33,17.34,328358.69904283446,1.2348,1.2355,1.2341,1.2348,328358.699
2005-12-30 15:40:00,17.34,17.35,17.32,17.33,488217.53936631966,1.2348,1.2355,1.2334,1.2341,488217.5394
2005-12-30 15:45:00,17.33,17.33,17.32,17.33,587589.2509187564,1.2341,1.2341,1.2334,1.2341,587589.2509
2005-12-30 15:50:00,17.33,17.33,17.3,17.31,799726.2525372192,1.2341,1.2341,1.232,1.2327,799726.2525
2005-12-30 15:55:00,17.32,17.32,17.3,17.31,955696.6345825656,1.2334,1.2334,1.232,1.2327,955696.6346
2006-01-03 09:30:00,17.39,17.39,17.36,17.36,1519955.135832489,1.2384,1.2384,1.2363,1.2363,1519955.1358
2006-01-03 09:35:00,17.37,17.39,17.34,17.34,704675.0501827145,1.237,1.2384,1.2348,1.2348,704675.0502
2006-01-03 09:40:00,17.35,17.35,17.34,17.34,842499.2935967463,1.2355,1.2355,1.2348,1.2348,842499.2936
2006-01-03 09:45:00,17.34,17.35,17.29,17.3,690417.3698295387,1.2348,1.2355,1.2313,1.232,690417.3698
2006-01-03 09:50:00,17.3,17.31,17.29,17.3,686528.9115514,1.232,1.2327,1.2313,1.232,686528.9116
2006-01-03 09:55:00,17.3,17.33,17.3,17.32,386685.57321491686,1.232,1.2341,1.232,1.2334,386685.5732
2006-01-03 10:00:00,17.32,17.34,17.31,17.32,410880.4247233362,1.2334,1.2348,1.2327,1.2334,410880.4247
2006-01-03 10:05:00,17.32,17.33,17.3,17.3,487353.4375267332,1.2334,1.2341,1.232,1.232,487353.4375
2006-01-03 10:10:00,17.3,17.31,17.28,17.31,400943.2535680926,1.232,1.2327,1.2306,1.2327,400943.2536
2006-01-03 10:15:00,17.31,17.31,17.29,17.31,264847.2138332336,1.2327,1.2327,1.2313,1.2327,264847.2138
2006-01-03 10:20:00,17.31,17.31,17.28,17.29,610920.0005875893,1.2327,1.2327,1.2306,1.2313,610920.0006
2006-01-03 10:25:00,17.29,17.29,17.27,17.28,296818.9818979306,1.2313,1.2313,1.2299,1.2306,296818.9819
2006-01-03 10:30:00,17.28,17.3,17.27,17.3,632954.5974970427,1.2306,1.232,1.2299,1.232,632954.5975
2006-01-03 10:35:00,17.3,17.31,17.26,17.26,243244.6678435734,1.232,1.2327,1.2291,1.2291,243244.6678
2006-01-03 10:40:00,17.26,17.3,17.26,17.3,1134133.6644571584,1.2291,1.232,1.2291,1.232,1134133.6645
2006-01-03 10:45:00,17.29,17.29,17.29,17.29,270463.8757905452,1.2313,1.2313,1.2313,1.2313,270463.8758
2006-01-03 10:50:00,17.28,17.29,17.27,17.28,455381.66946203617,1.2306,1.2313,1.2299,1.2306,455381.6695
2006-01-03 10:55:00,17.28,17.31,17.28,17.3,332247.1573209733,1.2306,1.2327,1.2306,1.232,332247.1573
2006-01-03 11:00:00,17.31,17.31,17.27,17.27,557777.7374530253,1.2327,1.2327,1.2299,1.2299,557777.7375
2006-01-03 11:05:00,17.27,17.27,17.25,17.25,363786.87446587713,1.2299,1.2299,1.2284,1.2284,363786.8745
2006-01-03 11:10:00,17.25,17.25,17.2,17.22,879223.6217791686,1.2284,1.2284,1.2249,1.2263,879223.6218
2006-01-03 11:15:00,17.22,17.24,17.21,17.23,562530.2975707506,1.2263,1.2277,1.2256,1.227,562530.2976
2006-01-03 11:20:00,17.24,17.25,17.24,17.25,408288.11920457706,1.2277,1.2284,1.2277,1.2284,408288.1192
2006-01-03 11:25:00,17.25,17.25,17.24,17.25,347368.9395137354,1.2284,1.2284,1.2277,1.2284,347368.9395
2006-01-03 11:30:00,17.25,17.25,17.24,17.25,296386.9309781374,1.2284,1.2284,1.2277,1.2284,296386.931
2006-01-03 11:35:00,17.25,17.25,17.24,17.24,386685.57321491686,1.2284,1.2284,1.2277,1.2277,386685.5732
2006-01-03 11:40:00,17.24,17.24,17.24,17.24,264847.2138332336,1.2277,1.2277,1.2277,1.2277,264847.2138
2006-01-03 11:45:00,17.24,17.24,17.21,17.22,247133.12612171224,1.2277,1.2277,1.2256,1.2263,247133.1261
2006-01-03 11:50:00,17.22,17.24,17.22,17.24,336135.6155991121,1.2263,1.2277,1.2263,1.2277,336135.6156
2006-01-03 11:55:00,17.24,17.24,17.22,17.23,295954.8800583442,1.2277,1.2277,1.2263,1.227,295954.8801
2006-01-03 12:00:00,17.23,17.24,17.22,17.23,281697.1997051685,1.227,1.2277,1.2263,1.227,281697.1997
2006-01-03 12:05:00,17.23,17.26,17.23,17.26,260094.65371550835,1.227,1.2291,1.227,1.2291,260094.6537
2006-01-03 12:10:00,17.25,17.27,17.25,17.26,231579.2930091569,1.2284,1.2299,1.2284,1.2291,231579.293
2006-01-03 12:15:00,17.26,17.27,17.25,17.25,373291.9947013276,1.2291,1.2299,1.2284,1.2284,373291.9947
2006-01-03 12:20:00,17.25,17.25,17.23,17.23,211704.9506986696,1.2284,1.2284,1.227,1.227,211704.9507
2006-01-03 12:25:00,17.23,17.26,17.23,17.25,504635.4743184614,1.227,1.2291,1.227,1.2284,504635.4743
2006-01-03 12:30:00,17.25,17.25,17.23,17.24,316693.324208418,1.2284,1.2284,1.227,1.2277,316693.3242
2006-01-03 12:35:00,17.24,17.25,17.24,17.24,145169.10905051627,1.2277,1.2284,1.2277,1.2277,145169.1091
2006-01-03 12:40:00,17.24,17.24,17.23,17.23,173684.4697568677,1.2277,1.2277,1.227,1.227,173684.4698
2006-01-03 12:45:00,17.23,17.25,17.23,17.24,311076.66225110635,1.227,1.2284,1.227,1.2277,311076.6623
2006-01-03 12:50:00,17.24,17.25,17.23,17.25,220778.02001432684,1.2277,1.2284,1.227,1.2284,220778.02
2006-01-03 12:55:00,17.25,17.26,17.23,17.24,267439.5193519928,1.2284,1.2291,1.227,1.2277,267439.5194
2006-01-03 13:00:00,17.24,17.25,17.24,17.24,153378.07652658713,1.2277,1.2284,1.2277,1.2277,153378.0765
2006-01-03 13:05:00,17.25,17.26,17.25,17.26,178004.97895479974,1.2284,1.2291,1.2284,1.2291,178004.979
2006-01-03 13:10:00,17.26,17.26,17.24,17.25,181461.3863131453,1.2291,1.2291,1.2277,1.2284,181461.3863
2006-01-03 13:15:00,17.25,17.26,17.25,17.25,197447.27034549383,1.2284,1.2291,1.2284,1.2284,197447.2703
2006-01-03 13:20:00,17.25,17.25,17.24,17.24,208680.5942601172,1.2284,1.2284,1.2277,1.2277,208680.5943
2006-01-03 13:25:00,17.24,17.25,17.24,17.24,225098.52921225887,1.2277,1.2284,1.2277,1.2277,225098.5292
2006-01-03 13:30:00,17.24,17.24,17.23,17.23,153810.12744638036,1.2277,1.2277,1.227,1.227,153810.1274
2006-01-03 13:35:00,17.23,17.24,17.21,17.24,362922.7726262907,1.227,1.2277,1.2256,1.2277,362922.7726
2006-01-03 13:40:00,17.24,17.24,17.23,17.23,185349.84459128417,1.2277,1.2277,1.227,1.227,185349.8446
2006-01-03 13:45:00,17.23,17.24,17.22,17.23,270895.92671033845,1.227,1.2277,1.2263,1.227,270895.9267
2006-01-03 13:50:00,17.23,17.23,17.22,17.23,469207.2988954187,1.227,1.227,1.2263,1.227,469207.2989
2006-01-03 13:55:00,17.23,17.23,17.2,17.2,477416.2663714896,1.227,1.227,1.2249,1.2249,477416.2664
2006-01-03 14:00:00,17.2,17.24,17.2,17.24,738807.0728463775,1.2249,1.2277,1.2249,1.2277,738807.0728
2006-01-03 14:05:00,17.24,17.3,17.23,17.28,732326.3090494794,1.2277,1.232,1.227,1.2306,732326.309
2006-01-03 14:10:00,17.28,17.31,17.28,17.28,570739.2650468214,1.2306,1.2327,1.2306,1.2306,570739.265
2006-01-03 14:15:00,17.28,17.3,17.27,17.28,484761.132007974,1.2306,1.232,1.2299,1.2306,484761.132
2006-01-03 14:20:00,17.28,17.29,17.25,17.27,423409.9013973392,1.2306,1.2313,1.2284,1.2299,423409.9014
2006-01-03 14:25:00,17.26,17.3,17.26,17.29,310644.6113313131,1.2291,1.232,1.2291,1.2313,310644.6113
2006-01-03 14:30:00,17.29,17.35,17.29,17.35,529262.376746674,1.2313,1.2355,1.2313,1.2355,529262.3767
2006-01-03 14:35:00,17.35,17.36,17.34,17.35,493834.2013236313,1.2355,1.2363,1.2348,1.2355,493834.2013
2006-01-03 14:40:00,17.35,17.36,17.33,17.36,369835.587342982,1.2355,1.2363,1.2341,1.2363,369835.5873
2006-01-03 14:45:00,17.36,17.38,17.35,17.38,600118.7275927593,1.2363,1.2377,1.2355,1.2377,600118.7276
2006-01-03 14:50:00,17.38,17.41,17.38,17.41,782876.2666652843,1.2377,1.2398,1.2377,1.2398,782876.2667
2006-01-03 14:55:00,17.41,17.41,17.36,17.39,625177.6809407651,1.2398,1.2398,1.2363,1.2384,625177.6809
2006-01-03 15:00:00,17.39,17.46,17.39,17.45,569875.163207235,1.2384,1.2434,1.2384,1.2427,569875.1632
2006-01-03 15:05:00,17.45,17.46,17.42,17.42,614808.4588657282,1.2427,1.2434,1.2405,1.2405,614808.4589
2006-01-03 15:10:00,17.42,17.42,17.4,17.4,423841.9523171324,1.2405,1.2405,1.2391,1.2391,423841.9523
2006-01-03 15:15:00,17.4,17.4,17.34,17.36,798430.0997778395,1.2391,1.2391,1.2348,1.2363,798430.0998
2006-01-03 15:20:00,17.37,17.37,17.34,17.36,711587.8648994057,1.237,1.237,1.2348,1.2363,711587.8649
2006-01-03 15:25:00,17.36,17.36,17.35,17.35,446740.6510661721,1.2363,1.2363,1.2355,1.2355,446740.6511
2006-01-03 15:30:00,17.35,17.38,17.35,17.36,775963.451948593,1.2355,1.2377,1.2355,1.2363,775963.4519
2006-01-03 15:35:00,17.36,17.38,17.36,17.37,502475.2197194953,1.2363,1.2377,1.2363,1.237,502475.2197
2006-01-03 15:40:00,17.38,17.38,17.36,17.36,576355.9270041331,1.2377,1.2377,1.2363,1.2363,576355.927
2006-01-03 15:45:00,17.36,17.36,17.34,17.36,782876.2666652843,1.2363,1.2363,1.2348,1.2363,782876.2667
2006-01-03 15:50:00,17.36,17.36,17.35,17.35,724981.443412995,1.2363,1.2363,1.2355,1.2355,724981.4434
2006-01-03 15:55:00,17.35,17.35,17.35,17.35,861941.5849874404,1.2355,1.2355,1.2355,1.2355,861941.585
2006-01-04 09:30:00,17.42,17.42,17.4,17.41,877927.4690197889,1.2405,1.2405,1.2391,1.2398,877927.469
2006-01-04 09:35:00,17.41,17.42,17.39,17.4,503339.3215590817,1.2398,1.2405,1.2384,1.2391,503339.3216
2006-01-04 09:40:00,17.4,17.41,17.38,17.39,409584.2719639567,1.2391,1.2398,1.2377,1.2384,409584.272
2006-01-04 09:45:00,17.38,17.42,17.38,17.41,376316.35113988,1.2377,1.2405,1.2377,1.2398,376316.3511
2006-01-04 09:50:00,17.41,17.43,17.41,17.42,314533.0696094519,1.2398,1.2412,1.2398,1.2405,314533.0696
2006-01-04 09:55:00,17.42,17.43,17.41,17.43,246269.02428212584,1.2405,1.2412,1.2398,1.2412,246269.0243
2006-01-04 10:00:00,17.43,17.46,17.43,17.46,341752.27755642374,1.2412,1.2434,1.2412,1.2434,341752.2776
2006-01-04 10:05:00,17.45,17.53,17.45,17.5,537039.2933029516,1.2427,1.2484,1.2427,1.2462,537039.2933
2006-01-04 10:10:00,17.5,17.51,17.48,17.5,773803.1973496269,1.2462,1.2469,1.2448,1.2462,773803.1973
2006-01-04 10:15:00,17.51,17.51,17.47,17.48,608327.6950688302,1.2469,1.2469,1.2441,1.2448,608327.6951
2006-01-04 10:20:00,17.48,17.51,17.48,17.5,563394.399410337,1.2448,1.2469,1.2448,1.2462,563394.3994
2006-01-04 10:25:00,17.5,17.5,17.45,17.45,285585.6579833073,1.2462,1.2462,1.2427,1.2427,285585.658
2006-01-04 10:30:00,17.46,17.47,17.44,17.44,256638.24635716272,1.2434,1.2441,1.242,1.242,256638.2464
2006-01-04 10:35:00,17.44,17.45,17.44,17.44,925453.0701970411,1.242,1.2427,1.242,1.242,925453.0702
2006-01-04 10:40:00,17.44,17.44,17.42,17.42,276512.58866765007,1.242,1.242,1.2405,1.2405,276512.5887
2006-01-04 10:45:00,17.42,17.43,17.42,17.43,455381.66946203617,1.2405,1.2412,1.2405,1.2412,455381.6695
2006-01-04 10:50:00,17.42,17.43,17.42,17.42,343048.4303158033,1.2405,1.2412,1.2405,1.2405,343048.4303
2006-01-04 10:55:00,17.42,17.43,17.42,17.43,153810.12744638036,1.2405,1.2412,1.2405,1.2412,153810.1274
2006-01-04 11:00:00,17.43,17.43,17.42,17.42,255342.0935977831,1.2412,1.2412,1.2405,1.2405,255342.0936
2006-01-04 11:05:00,17.42,17.42,17.41,17.42,243676.7187633666,1.2405,1.2405,1.2398,1.2405,243676.7188
2006-01-04 11:10:00,17.42,17.42,17.41,17.41,206952.3905809444,1.2405,1.2405,1.2398,1.2398,206952.3906
2006-01-04 11:15:00,17.41,17.43,17.41,17.42,156402.43296513957,1.2398,1.2412,1.2398,1.2405,156402.433
2006-01-04 11:20:00,17.42,17.44,17.41,17.42,322309.9861657296,1.2405,1.242,1.2398,1.2405,322309.9862
2006-01-04 11:25:00,17.42,17.42,17.41,17.42,200471.6267840463,1.2405,1.2405,1.2398,1.2405,200471.6268
2006-01-04 11:30:00,17.42,17.46,17.42,17.46,557345.6865332321,1.2405,1.2434,1.2405,1.2434,557345.6865
2006-01-04 11:35:00,17.46,17.46,17.45,17.46,384525.3186159509,1.2434,1.2434,1.2427,1.2434,384525.3186
2006-01-04 11:40:00,17.46,17.46,17.43,17.44,154674.22928596675,1.2434,1.2434,1.2412,1.242,154674.2293
2006-01-04 11:45:00,17.43,17.46,17.43,17.46,486057.2847673536,1.2412,1.2434,1.2412,1.2434,486057.2848
2006-01-04 11:50:00,17.46,17.48,17.46,17.47,198311.37218508028,1.2434,1.2448,1.2434,1.2441,198311.3722
2006-01-04 11:55:00,17.47,17.47,17.46,17.47,184917.79367149097,1.2441,1.2441,1.2434,1.2441,184917.7937
2006-01-04 12:00:00,17.47,17.47,17.46,17.47,218617.76541536083,1.2441,1.2441,1.2434,1.2441,218617.7654
2006-01-04 12:05:00,17.47,17.48,17.47,17.47,203928.034142392,1.2441,1.2448,1.2441,1.2441,203928.0341
2006-01-04 12:10:00,17.46,17.47,17.46,17.47,112333.23914623284,1.2434,1.2441,1.2434,1.2441,112333.2391
2006-01-04 12:15:00,17.47,17.47,17.45,17.46,178869.08079438613,1.2441,1.2441,1.2427,1.2434,178869.0808
2006-01-04 12:20:00,17.46,17.47,17.46,17.47,216025.4598966016,1.2434,1.2441,1.2434,1.2441,216025.4599
2006-01-04 12:25:00,17.47,17.48,17.46,17.46,333975.3610001461,1.2441,1.2448,1.2434,1.2434,333975.361
2006-01-04 12:30:00,17.46,17.46,17.43,17.44,242812.6169237802,1.2434,1.2434,1.2412,1.242,242812.6169
2006-01-04 12:35:00,17.43,17.44,17.41,17.42,194854.96482673465,1.2412,1.242,1.2398,1.2405,194854.9648
2006-01-04 12:40:00,17.42,17.44,17.42,17.44,379340.70757843246,1.2405,1.242,1.2405,1.242,379340.7076
2006-01-04 12:45:00,17.44,17.45,17.42,17.43,147329.3636494823,1.242,1.2427,1.2405,1.2412,147329.3636
2006-01-04 12:50:00,17.43,17.44,17.43,17.44,192694.71022776864,1.2412,1.242,1.2412,1.242,192694.7102
2006-01-04 12:55:00,17.44,17.44,17.42,17.42,167203.70595996964,1.242,1.242,1.2405,1.2405,167203.706
2006-01-04 13:00:00,17.42,17.43,17.42,17.43,358602.26342835865,1.2405,1.2412,1.2405,1.2412,358602.2634
2006-01-04 13:05:00,17.43,17.44,17.43,17.44,94619.1514347115,1.2412,1.242,1.2412,1.242,94619.1514
2006-01-04 13:10:00,17.44,17.44,17.41,17.42,197879.3212652871,1.242,1.242,1.2398,1.2405,197879.3213
2006-01-04 13:15:00,17.42,17.44,17.42,17.44,133071.68329630658,1.2405,1.242,1.2405,1.242,133071.6833
2006-01-04 13:20:00,17.44,17.44,17.43,17.44,130479.37777754736,1.242,1.242,1.2412,1.242,130479.3778
2006-01-04 13:25:00,17.44,17.47,17.44,17.45,193126.76114756183,1.242,1.2441,1.242,1.2427,193126.7611
2006-01-04 13:30:00,17.46,17.47,17.43,17.43,314533.0696094519,1.2434,1.2441,1.2412,1.2412,314533.0696
2006-01-04 13:35:00,17.44,17.45,17.43,17.44,193990.86298714823,1.242,1.2427,1.2412,1.242,193990.863
2006-01-04 13:40:00,17.44,17.45,17.44,17.45,193558.81206735503,1.242,1.2427,1.242,1.2427,193558.8121
2006-01-04 13:45:00,17.45,17.45,17.44,17.44,150785.77100782792,1.2427,1.2427,1.242,1.242,150785.771
2006-01-04 13:50:00,17.44,17.45,17.44,17.44,168067.80779955606,1.242,1.2427,1.242,1.242,168067.8078
2006-01-04 13:55:00,17.44,17.45,17.44,17.44,112765.29006602603,1.242,1.2427,1.242,1.242,112765.2901
2006-01-04 14:00:00,17.45,17.49,17.45,17.48,294658.7272989646,1.2427,1.2455,1.2427,1.2448,294658.7273
2006-01-04 14:05:00,17.48,17.49,17.45,17.46,267871.570271786,1.2448,1.2455,1.2427,1.2434,267871.5703
2006-01-04 14:10:00,17.46,17.46,17.44,17.44,296818.9818979306,1.2434,1.2434,1.242,1.242,296818.9819
2006-01-04 14:15:00,17.43,17.46,17.43,17.45,207816.4924205308,1.2412,1.2434,1.2412,1.2427,207816.4924
2006-01-04 14:20:00,17.45,17.46,17.45,17.45,133503.7342160998,1.2427,1.2434,1.2427,1.2427,133503.7342
2006-01-04 14:25:00,17.45,17.46,17.44,17.46,151649.87284741434,1.2427,1.2434,1.242,1.2434,151649.8728
2006-01-04 14:30:00,17.46,17.48,17.46,17.48,178437.02987459293,1.2434,1.2448,1.2434,1.2448,178437.0299
2006-01-04 14:35:00,17.48,17.49,17.47,17.48,225530.58013205207,1.2448,1.2455,1.2441,1.2448,225530.5801
2006-01-04 14:40:00,17.48,17.51,17.46,17.5,361626.6198669111,1.2448,1.2469,1.2434,1.2462,361626.6199
2006-01-04 14:45:00,17.5,17.53,17.5,17.51,582836.6908010312,1.2462,1.2484,1.2462,1.2469,582836.6908
2006-01-04 14:50:00,17.51,17.54,17.51,17.52,353417.65239084023,1.2469,1.2491,1.2469,1.2477,353417.6524
2006-01-04 14:55:00,17.51,17.52,17.5,17.51,268735.6721113724,1.2469,1.2477,1.2462,1.2469,268735.6721
2006-01-04 15:00:00,17.51,17.53,17.49,17.52,280401.0469457889,1.2469,1.2484,1.2455,1.2477,280401.0469
2006-01-04 15:05:00,17.52,17.52,17.51,17.52,229851.08932998413,1.2477,1.2477,1.2469,1.2477,229851.0893
2006-01-04 15:10:00,17.52,17.52,17.5,17.5,356874.05974918586,1.2477,1.2477,1.2462,1.2462,356874.0597
2006-01-04 15:15:00,17.5,17.51,17.5,17.5,247133.12612171224,1.2462,1.2469,1.2462,1.2462,247133.1261
2006-01-04 15:20:00,17.5,17.53,17.5,17.53,291202.319940619,1.2462,1.2484,1.2462,1.2484,291202.3199
2006-01-04 15:25:00,17.52,17.53,17.52,17.52,410880.4247233362,1.2477,1.2484,1.2477,1.2477,410880.4247
2006-01-04 15:30:00,17.52,17.52,17.52,17.52,354281.7542304266,1.2477,1.2477,1.2477,1.2477,354281.7542
2006-01-04 15:35:00,17.52,17.52,17.49,17.49,1316459.1526098903,1.2477,1.2477,1.2455,1.2455,1316459.1526
2006-01-04 15:40:00,17.49,17.5,17.48,17.5,387549.6750545033,1.2455,1.2462,1.2448,1.2462,387549.6751
2006-01-04 15:45:00,17.5,17.51,17.5,17.5,426434.2578358916,1.2462,1.2469,1.2462,1.2462,426434.2578
2006-01-04 15:50:00,17.5,17.51,17.49,17.49,805342.9144945308,1.2462,1.2469,1.2455,1.2455,805342.9145
2006-01-04 15:55:00,17.49,17.5,17.47,17.48,811823.6782914288,1.2455,1.2462,1.2441,1.2448,811823.6783
2006-01-05 09:30:00,17.55,17.59,17.51,17.59,1162216.9742437166,1.2498,1.2526,1.2469,1.2526,1162216.9742
2006-01-05 09:35:00,17.58,17.62,17.57,17.62,580244.3852822719,1.2519,1.2548,1.2512,1.2548,580244.3853
2006-01-05 09:40:00,17.62,17.62,17.59,17.61,529694.4276664671,1.2548,1.2548,1.2526,1.2541,529694.4277
2006-01-05 09:45:00,17.61,17.63,17.6,17.62,382365.0640169848,1.2541,1.2555,1.2534,1.2548,382365.064
2006-01-05 09:50:00,17.62,17.63,17.6,17.61,643323.8195720796,1.2548,1.2555,1.2534,1.2541,643323.8196
2006-01-05 09:55:00,17.61,17.63,17.61,17.61,647212.2778502185,1.2541,1.2555,1.2541,1.2541,647212.2779
2006-01-05 10:00:00,17.61,17.62,17.59,17.59,444148.3455474129,1.2541,1.2548,1.2526,1.2526,444148.3455
2006-01-05 10:05:00,17.58,17.62,17.58,17.6,529262.376746674,1.2519,1.2548,1.2519,1.2534,529262.3767
2006-01-05 10:10:00,17.59,17.62,17.59,17.62,205656.23782156472,1.2526,1.2548,1.2526,1.2548,205656.2378
2006-01-05 10:15:00,17.62,17.62,17.61,17.61,246269.02428212584,1.2548,1.2548,1.2541,1.2541,246269.0243
2006-01-05 10:20:00,17.62,17.62,17.6,17.6,274784.3849884772,1.2548,1.2548,1.2534,1.2534,274784.385
2006-01-05 10:25:00,17.6,17.62,17.57,17.57,231579.2930091569,1.2534,1.2548,1.2512,1.2512,231579.293
2006-01-05 10:30:00,17.57,17.59,17.57,17.57,199175.47402466668,1.2512,1.2526,1.2512,1.2512,199175.474
2006-01-05 10:35:00,17.57,17.62,17.55,17.55,300707.44017606945,1.2512,1.2548,1.2498,1.2498,300707.4402
2006-01-05 10:40:00,17.55,17.55,17.53,17.54,270895.92671033845,1.2498,1.2498,1.2484,1.2491,270895.9267
2006-01-05 10:45:00,17.54,17.56,17.54,17.56,140416.54893279105,1.2491,1.2505,1.2491,1.2505,140416.5489
2006-01-05 10:50:00,17.55,17.56,17.53,17.54,172820.36791728128,1.2498,1.2505,1.2484,1.2491,172820.3679
2006-01-05 10:55:00,17.54,17.58,17.54,17.58,231147.2420893637,1.2491,1.2519,1.2491,1.2519,231147.2421
2006-01-05 11:00:00,17.58,17.6,17.56,17.56,317989.4769677976,1.2519,1.2534,1.2505,1.2505,317989.477
2006-01-05 11:05:00,17.56,17.57,17.56,17.57,162883.1967620376,1.2505,1.2512,1.2505,1.2512,162883.1968
2006-01-05 11:10:00,17.56,17.57,17.54,17.56,198743.42310487348,1.2505,1.2512,1.2491,1.2505,198743.4231
2006-01-05 11:15:00,17.56,17.58,17.56,17.57,227258.7838112249,1.2505,1.2519,1.2505,1.2512,227258.7838
2006-01-05 11:20:00,17.57,17.6,17.57,17.57,187942.1501100434,1.2512,1.2534,1.2512,1.2512,187942.1501
2006-01-05 11:25:00,17.57,17.57,17.55,17.55,169796.01147872888,1.2512,1.2512,1.2498,1.2498,169796.0115
2006-01-05 11:30:00,17.55,17.57,17.55,17.57,135663.98881506582,1.2498,1.2512,1.2498,1.2512,135663.9888
2006-01-05 11:35:00,17.57,17.6,17.57,17.59,203063.9323028055,1.2512,1.2534,1.2512,1.2526,203063.9323
2006-01-05 11:40:00,17.59,17.59,17.56,17.57,114061.44282540564,1.2526,1.2526,1.2505,1.2512,114061.4428
2006-01-05 11:45:00,17.57,17.57,17.55,17.56,84681.98027946783,1.2512,1.2512,1.2498,1.2505,84681.9803
2006-01-05 11:50:00,17.55,17.57,17.55,17.57,71288.40176587853,1.2498,1.2512,1.2498,1.2512,71288.4018
2006-01-05 11:55:00,17.57,17.57,17.54,17.54,251885.6862394375,1.2512,1.2512,1.2491,1.2491,251885.6862
2006-01-05 12:00:00,17.54,17.56,17.54,17.54,448468.85474534496,1.2491,1.2505,1.2491,1.2491,448468.8547
2006-01-05 12:05:00,17.54,17.54,17.53,17.53,97643.50787326392,1.2491,1.2491,1.2484,1.2484,97643.5079
2006-01-05 12:10:00,17.53,17.54,17.53,17.54,94619.1514347115,1.2484,1.2491,1.2484,1.2491,94619.1514
2006-01-05 12:15:00,17.54,17.58,17.54,17.58,470071.4007350051,1.2491,1.2519,1.2491,1.2519,470071.4007
2006-01-05 12:20:00,17.58,17.58,17.57,17.57,332679.2082407665,1.2519,1.2519,1.2512,1.2512,332679.2082
2006-01-05 12:25:00,17.58,17.58,17.56,17.57,147329.3636494823,1.2519,1.2519,1.2505,1.2512,147329.3636
2006-01-05 12:30:00,17.57,17.59,17.57,17.59,146465.2618098959,1.2512,1.2526,1.2512,1.2526,146465.2618
2006-01-05 12:35:00,17.59,17.59,17.57,17.57,91594.79499615908,1.2526,1.2526,1.2512,1.2512,91594.795
2006-01-05 12:40:00,17.57,17.57,17.56,17.56,102396.06799098916,1.2512,1.2512,1.2505,1.2505,102396.068
2006-01-05 12:45:00,17.56,17.56,17.54,17.56,560370.0429717846,1.2505,1.2505,1.2491,1.2505,560370.043
2006-01-05 12:50:00,17.56,17.56,17.54,17.55,362922.7726262907,1.2505,1.2505,1.2491,1.2498,362922.7726
2006-01-05 12:55:00,17.55,17.56,17.53,17.54,186213.9464308706,1.2498,1.2505,1.2484,1.2491,186213.9464
2006-01-05 13:00:00,17.54,17.55,17.53,17.54,72584.55452525814,1.2491,1.2498,1.2484,1.2491,72584.5545
2006-01-05 13:05:00,17.54,17.56,17.52,17.56,111901.18822643964,1.2491,1.2505,1.2477,1.2505,111901.1882
2006-01-05 13:10:00,17.56,17.56,17.54,17.54,63943.53612939407,1.2505,1.2505,1.2491,1.2491,63943.5361
2006-01-05 13:15:00,17.54,17.55,17.53,17.53,118381.95202333768,1.2491,1.2498,1.2484,1.2484,118381.952
2006-01-05 13:20:00,17.53,17.54,17.53,17.53,169796.01147872888,1.2484,1.2491,1.2484,1.2484,169796.0115
2006-01-05 13:25:00,17.53,17.53,17.53,17.53,158562.68756410558,1.2484,1.2484,1.2484,1.2484,158562.6876
2006-01-05 13:30:00,17.53,17.53,17.52,17.53,82953.77660029502,1.2484,1.2484,1.2477,1.2484,82953.7766
2006-01-05 13:35:00,17.54,17.54,17.51,17.52,295954.8800583442,1.2491,1.2491,1.2469,1.2477,295954.8801
2006-01-05 13:40:00,17.52,17.53,17.51,17.53,126158.86857961534,1.2477,1.2484,1.2469,1.2484,126158.8686
2006-01-05 13:45:00,17.52,17.53,17.51,17.52,66103.7907283601,1.2477,1.2484,1.2469,1.2477,66103.7907
2006-01-05 13:50:00,17.51,17.53,17.51,17.52,145601.1599703095,1.2469,1.2484,1.2469,1.2477,145601.16
2006-01-05 13:55:00,17.51,17.52,17.5,17.52,95051.20235450473,1.2469,1.2477,1.2462,1.2477,95051.2024
2006-01-05 14:00:00,17.52,17.52,17.5,17.51,432482.9707129965,1.2477,1.2477,1.2462,1.2469,432482.9707
2006-01-05 14:05:00,17.51,17.51,17.5,17.51,122702.46122126972,1.2469,1.2469,1.2462,1.2469,122702.4612
2006-01-05 14:10:00,17.51,17.52,17.51,17.51,215593.4089768084,1.2469,1.2477,1.2469,1.2469,215593.409
2006-01-05 14:15:00,17.51,17.51,17.51,17.51,165043.45136100362,1.2469,1.2469,1.2469,1.2469,165043.4514
2006-01-05 14:20:00,17.51,17.51,17.5,17.5,267871.570271786,1.2469,1.2469,1.2462,1.2462,267871.5703
2006-01-05 14:25:00,17.5,17.5,17.48,17.48,382365.0640169848,1.2462,1.2462,1.2448,1.2448,382365.064
2006-01-05 14:30:00,17.48,17.5,17.48,17.48,143008.85445155026,1.2448,1.2462,1.2448,1.2448,143008.8545
2006-01-05 14:35:00,17.48,17.48,17.48,17.48,123566.56306085612,1.2448,1.2448,1.2448,1.2448,123566.5631
2006-01-05 14:40:00,17.48,17.48,17.46,17.46,391870.18425243534,1.2448,1.2448,1.2434,1.2434,391870.1843
2006-01-05 14:45:00,17.46,17.47,17.45,17.47,239356.20956543452,1.2434,1.2441,1.2427,1.2441,239356.2096
2006-01-05 14:50:00,17.47,17.48,17.46,17.48,359034.31434815185,1.2441,1.2448,1.2434,1.2448,359034.3143
2006-01-05 14:55:00,17.48,17.49,17.47,17.49,181029.3353933521,1.2448,1.2455,1.2441,1.2455,181029.3354
2006-01-05 15:00:00,17.49,17.5,17.47,17.49,222074.1727737065,1.2455,1.2462,1.2441,1.2455,222074.1728
2006-01-05 15:05:00,17.49,17.49,17.47,17.47,297251.0328177238,1.2455,1.2455,1.2441,1.2441,297251.0328
2006-01-05 15:10:00,17.47,17.47,17.44,17.44,181893.43723293857,1.2441,1.2441,1.242,1.242,181893.4372
2006-01-05 15:15:00,17.44,17.45,17.44,17.45,149489.6182484483,1.242,1.2427,1.242,1.2427,149489.6182
2006-01-05 15:20:00,17.45,17.45,17.44,17.44,200039.5758642531,1.2427,1.2427,1.242,1.242,200039.5759
2006-01-05 15:25:00,17.44,17.45,17.42,17.43,217321.6126559812,1.242,1.2427,1.2405,1.2412,217321.6127
2006-01-05 15:30:00,17.43,17.45,17.42,17.45,302867.69477503543,1.2412,1.2427,1.2405,1.2427,302867.6948
2006-01-05 15:35:00,17.47,17.47,17.45,17.45,432915.0216327896,1.2441,1.2441,1.2427,1.2427,432915.0216
2006-01-05 15:40:00,17.45,17.45,17.43,17.43,308916.4076521403,1.2427,1.2427,1.2412,1.2412,308916.4077
2006-01-05 15:45:00,17.43,17.44,17.43,17.43,416065.0357608547,1.2412,1.242,1.2412,1.2412,416065.0358
2006-01-05 15:50:00,17.43,17.43,17.42,17.43,391438.1333326421,1.2412,1.2412,1.2405,1.2412,391438.1333
2006-01-05 15:55:00,17.43,17.44,17.42,17.43,504635.4743184614,1.2412,1.242,1.2405,1.2412,504635.4743
2006-01-06 09:30:00,17.61,17.61,17.54,17.54,1216655.3901376603,1.2541,1.2541,1.2491,1.2491,1216655.3901
2006-01-06 09:35:00,17.54,17.55,17.54,17.54,374156.096540914,1.2491,1.2498,1.2491,1.2491,374156.0965
2006-01-06 09:40:00,17.54,17.54,17.46,17.52,245836.97336233265,1.2491,1.2491,1.2434,1.2477,245836.9734
2006-01-06 09:45:00,17.52,17.55,17.51,17.55,381068.9112576053,1.2477,1.2498,1.2469,1.2498,381068.9113
2006-01-06 09:50:00,17.55,17.55,17.51,17.51,487353.4375267332,1.2498,1.2498,1.2469,1.2469,487353.4375
2006-01-06 09:55:00,17.51,17.54,17.5,17.53,278672.84326661605,1.2469,1.2491,1.2462,1.2484,278672.8433
2006-01-06 10:00:00,17.53,17.54,17.52,17.53,424274.0032369256,1.2484,1.2491,1.2477,1.2484,424274.0032
2006-01-06 10:05:00,17.53,17.53,17.51,17.51,252749.78807902389,1.2484,1.2484,1.2469,1.2469,252749.7881
2006-01-06 10:10:00,17.52,17.54,17.51,17.53,320149.7315667636,1.2477,1.2491,1.2469,1.2484,320149.7316
2006-01-06 10:15:00,17.53,17.53,17.49,17.5,127455.02133899496,1.2484,1.2484,1.2455,1.2462,127455.0213
2006-01-06 10:20:00,17.5,17.51,17.48,17.49,225530.58013205207,1.2462,1.2469,1.2448,1.2455,225530.5801
2006-01-06 10:25:00,17.49,17.51,17.49,17.51,295090.7782187578,1.2455,1.2469,1.2455,1.2469,295090.7782
2006-01-06 10:30:00,17.53,17.53,17.51,17.53,146033.2108901027,1.2484,1.2484,1.2469,1.2484,146033.2109
2006-01-06 10:35:00,17.53,17.55,17.53,17.54,177140.8771152133,1.2484,1.2498,1.2484,1.2491,177140.8771
2006-01-06 10:40:00,17.54,17.55,17.53,17.54,239356.20956543452,1.2491,1.2498,1.2484,1.2491,239356.2096
2006-01-06 10:45:00,17.54,17.54,17.52,17.53,374588.1474607072,1.2491,1.2491,1.2477,1.2484,374588.1475
2006-01-06 10:50:00,17.53,17.56,17.53,17.55,127887.07225878816,1.2484,1.2505,1.2484,1.2498,127887.0723
2006-01-06 10:55:00,17.55,17.55,17.53,17.54,176708.82619542012,1.2498,1.2498,1.2484,1.2491,176708.8262
2006-01-06 11:00:00,17.54,17.54,17.51,17.51,422545.79955775273,1.2491,1.2491,1.2469,1.2469,422545.7996
2006-01-06 11:05:00,17.51,17.51,17.48,17.48,193990.86298714823,1.2469,1.2469,1.2448,1.2448,193990.863
2006-01-06 11:10:00,17.48,17.48,17.44,17.48,306324.10213338106,1.2448,1.2448,1.242,1.2448,306324.1021
2006-01-06 11:15:00,17.48,17.5,17.48,17.5,205656.23782156472,1.2448,1.2462,1.2448,1.2462,205656.2378
2006-01-06 11:20:00,17.5,17.52,17.5,17.52,190966.50654859585,1.2462,1.2477,1.2462,1.2477,190966.5065
2006-01-06 11:25:00,17.52,17.52,17.5,17.5,290338.21810103254,1.2477,1.2477,1.2462,1.2462,290338.2181
2006-01-06 11:30:00,17.51,17.51,17.5,17.5,132207.5814567202,1.2469,1.2469,1.2462,1.2462,132207.5815
2006-01-06 11:35:00,17.5,17.54,17.5,17.53,193126.76114756183,1.2462,1.2491,1.2462,1.2484,193126.7611
2006-01-06 11:40:00,17.53,17.53,17.5,17.52,171524.21515790166,1.2484,1.2484,1.2462,1.2477,171524.2152
2006-01-06 11:45:00,17.52,17.52,17.51,17.51,98939.66063264354,1.2477,1.2477,1.2469,1.2469,98939.6606
2006-01-06 11:50:00,17.52,17.53,17.52,17.52,152081.92376720754,1.2477,1.2484,1.2477,1.2477,152081.9238
2006-01-06 11:55:00,17.52,17.53,17.52,17.52,261822.8573946812,1.2477,1.2484,1.2477,1.2477,261822.8574
2006-01-06 12:00:00,17.52,17.53,17.52,17.53,197879.3212652871,1.2477,1.2484,1.2477,1.2484,197879.3213
2006-01-06 12:05:00,17.53,17.53,17.52,17.52,178869.08079438613,1.2484,1.2484,1.2477,1.2477,178869.0808
2006-01-06 12:10:00,17.52,17.53,17.52,17.52,103260.16983057556,1.2477,1.2484,1.2477,1.2477,103260.1698
2006-01-06 12:15:00,17.52,17.52,17.5,17.51,153810.12744638036,1.2477,1.2477,1.2462,1.2469,153810.1274
2006-01-06 12:20:00,17.5,17.52,17.5,17.52,72152.50360546494,1.2462,1.2477,1.2462,1.2477,72152.5036
2006-01-06 12:25:00,17.52,17.52,17.5,17.5,164611.40044121043,1.2477,1.2477,1.2462,1.2462,164611.4004
2006-01-06 12:30:00,17.5,17.52,17.5,17.51,69992.24900649893,1.2462,1.2477,1.2462,1.2469,69992.249
2006-01-06 12:35:00,17.51,17.52,17.49,17.49,88138.38763781346,1.2469,1.2477,1.2455,1.2455,88138.3876
2006-01-06 12:40:00,17.5,17.5,17.47,17.47,169363.96055893565,1.2462,1.2462,1.2441,1.2441,169363.9606
2006-01-06 12:45:00,17.47,17.49,17.47,17.49,167203.70595996964,1.2441,1.2455,1.2441,1.2455,167203.706
2006-01-06 12:50:00,17.48,17.48,17.46,17.47,114493.49374519884,1.2448,1.2448,1.2434,1.2441,114493.4937
2006-01-06 12:55:00,17.47,17.48,17.47,17.48,913355.6444428316,1.2441,1.2448,1.2441,1.2448,913355.6444
2006-01-06 13:00:00,17.48,17.48,17.45,17.45,192262.65930797544,1.2448,1.2448,1.2427,1.2427,192262.6593
2006-01-06 13:05:00,17.45,17.46,17.45,17.45,221210.07093412004,1.2427,1.2434,1.2427,1.2427,221210.0709
2006-01-06 13:10:00,17.45,17.46,17.44,17.45,133071.68329630658,1.2427,1.2434,1.242,1.2427,133071.6833
2006-01-06 13:15:00,17.45,17.46,17.44,17.45,71720.45268567173,1.2427,1.2434,1.242,1.2427,71720.4527
2006-01-06 13:20:00,17.45,17.47,17.45,17.47,89866.59131698628,1.2427,1.2441,1.2427,1.2441,89866.5913
2006-01-06 13:25:00,17.47,17.47,17.46,17.47,63511.48520960088,1.2441,1.2441,1.2434,1.2441,63511.4852
2006-01-06 13:30:00,17.47,17.47,17.46,17.47,117085.79926395808,1.2441,1.2441,1.2434,1.2441,117085.7993
2006-01-06 13:35:00,17.47,17.47,17.47,17.47,171092.16423810847,1.2441,1.2441,1.2441,1.2441,171092.1642
2006-01-06 13:40:00,17.48,17.48,17.47,17.47,131775.530536927,1.2448,1.2448,1.2441,1.2441,131775.5305
2006-01-06 13:45:00,17.46,17.47,17.45,17.47,250589.53348005787,1.2434,1.2441,1.2427,1.2441,250589.5335
2006-01-06 13:50:00,17.47,17.5,17.47,17.49,469639.3498152119,1.2441,1.2462,1.2441,1.2455,469639.3498
2006-01-06 13:55:00,17.49,17.51,17.49,17.51,204360.0850621852,1.2455,1.2469,1.2455,1.2469,204360.0851
2006-01-06 14:00:00,17.51,17.51,17.5,17.51,187078.048270457,1.2469,1.2469,1.2462,1.2469,187078.0483
2006-01-06 14:05:00,17.5,17.53,17.5,17.53,164179.34952141723,1.2462,1.2484,1.2462,1.2484,164179.3495
2006-01-06 14:10:00,17.53,17.53,17.51,17.53,177572.9280350065,1.2484,1.2484,1.2469,1.2484,177572.928
2006-01-06 14:15:00,17.53,17.57,17.52,17.55,339159.97203766456,1.2484,1.2512,1.2477,1.2498,339159.972
2006-01-06 14:20:00,17.55,17.56,17.54,17.54,174116.5206766609,1.2498,1.2505,1.2491,1.2491,174116.5207
2006-01-06 14:25:00,17.54,17.55,17.54,17.55,87274.28579822705,1.2491,1.2498,1.2491,1.2498,87274.2858
2006-01-06 14:30:00,17.55,17.55,17.52,17.52,209112.64517991035,1.2498,1.2498,1.2477,1.2477,209112.6452
2006-01-06 14:35:00,17.52,17.52,17.51,17.51,166339.60412038324,1.2477,1.2477,1.2469,1.2469,166339.6041
2006-01-06 14:40:00,17.51,17.51,17.5,17.51,127022.97041920177,1.2469,1.2469,1.2462,1.2469,127022.9704
2006-01-06 14:45:00,17.51,17.51,17.5,17.51,148193.4654890687,1.2469,1.2469,1.2462,1.2469,148193.4655
2006-01-06 14:50:00,17.51,17.54,17.51,17.53,178437.02987459293,1.2469,1.2491,1.2469,1.2484,178437.0299
2006-01-06 14:55:00,17.53,17.55,17.52,17.55,245836.97336233265,1.2484,1.2498,1.2477,1.2498,245836.9734
2006-01-06 15:00:00,17.54,17.56,17.54,17.56,343912.5321553898,1.2491,1.2505,1.2491,1.2505,343912.5322
2006-01-06 15:05:00,17.56,17.57,17.56,17.57,269599.7739509588,1.2505,1.2512,1.2505,1.2512,269599.774
2006-01-06 15:10:00,17.56,17.57,17.56,17.56,369403.5364231888,1.2505,1.2512,1.2505,1.2505,369403.5364
2006-01-06 15:15:00,17.56,17.57,17.55,17.57,308484.3567323471,1.2505,1.2512,1.2498,1.2512,308484.3567
2006-01-06 15:20:00,17.57,17.58,17.57,17.58,363354.823546084,1.2512,1.2519,1.2512,1.2519,363354.8235
2006-01-06 15:25:00,17.57,17.58,17.57,17.58,159858.8403234852,1.2512,1.2519,1.2512,1.2519,159858.8403
2006-01-06 15:30:00,17.58,17.58,17.57,17.58,235035.7003675025,1.2519,1.2519,1.2512,1.2519,235035.7004
2006-01-06 15:35:00,17.58,17.58,17.56,17.56,283425.40338434133,1.2519,1.2519,1.2505,1.2505,283425.4034
2006-01-06 15:40:00,17.56,17.57,17.55,17.57,276512.58866765007,1.2505,1.2512,1.2498,1.2512,276512.5887
2006-01-06 15:45:00,17.57,17.57,17.57,17.57,390574.0314930557,1.2512,1.2512,1.2512,1.2512,390574.0315
2006-01-06 15:50:00,17.57,17.57,17.56,17.57,399647.100808713,1.2512,1.2512,1.2505,1.2512,399647.1008
2006-01-06 15:55:00,17.57,17.58,17.56,17.58,540927.7515810904,1.2512,1.2519,1.2505,1.2519,540927.7516
2006-01-09 09:30:00,17.59,17.6,17.58,17.59,682208.4023534679,1.2526,1.2534,1.2519,1.2526,682208.4024
2006-01-09 09:35:00,17.58,17.65,17.58,17.64,441556.0400286537,1.2519,1.2569,1.2519,1.2562,441556.04
2006-01-09 09:40:00,17.64,17.65,17.61,17.63,268303.6211915792,1.2562,1.2569,1.2541,1.2555,268303.6212
2006-01-09 09:45:00,17.63,17.67,17.63,17.64,440259.8872692741,1.2555,1.2583,1.2555,1.2562,440259.8873
2006-01-09 09:50:00,17.64,17.66,17.63,17.64,372859.9437815344,1.2562,1.2576,1.2555,1.2562,372859.9438
2006-01-09 09:55:00,17.64,17.66,17.63,17.64,312804.86593027913,1.2562,1.2576,1.2555,1.2562,312804.8659
2006-01-09 10:00:00,17.64,17.64,17.61,17.62,441556.0400286537,1.2562,1.2562,1.2541,1.2548,441556.04
2006-01-09 10:05:00,17.62,17.64,17.56,17.61,783740.3685048707,1.2548,1.2562,1.2505,1.2541,783740.3685
2006-01-09 10:10:00,17.61,17.64,17.6,17.63,449765.00750472455,1.2541,1.2562,1.2534,1.2555,449765.0075
2006-01-09 10:15:00,17.63,17.64,17.62,17.63,352553.55055125384,1.2555,1.2562,1.2548,1.2555,352553.5506
2006-01-09 10:20:00,17.63,17.64,17.63,17.64,288610.01442185976,1.2555,1.2562,1.2555,1.2562,288610.0144
2006-01-09 10:25:00,17.64,17.64,17.63,17.63,147329.3636494823,1.2562,1.2562,1.2555,1.2555,147329.3636
2006-01-09 10:30:00,17.63,17.66,17.63,17.64,368971.4855033956,1.2555,1.2576,1.2555,1.2562,368971.4855
2006-01-09 10:35:00,17.64,17.64,17.63,17.63,94619.1514347115,1.2562,1.2562,1.2555,1.2555,94619.1514
2006-01-09 10:40:00,17.64,17.66,17.63,17.65,225962.6310518453,1.2562,1.2576,1.2555,1.2569,225962.6311
2006-01-09 10:45:00,17.65,17.66,17.65,17.65,143440.90537134346,1.2569,1.2576,1.2569,1.2569,143440.9054
2006-01-09 10:50:00,17.65,17.66,17.63,17.64,134799.8869754794,1.2569,1.2576,1.2555,1.2562,134799.887
2006-01-09 10:55:00,17.63,17.64,17.63,17.63,86410.18395864064,1.2555,1.2562,1.2555,1.2555,86410.184
2006-01-09 11:00:00,17.63,17.65,17.62,17.62,191398.55746838904,1.2555,1.2569,1.2548,1.2548,191398.5575
2006-01-09 11:05:00,17.62,17.63,17.61,17.62,162019.09492245122,1.2548,1.2555,1.2541,1.2548,162019.0949
2006-01-09 11:10:00,17.62,17.62,17.6,17.6,259662.60279571512,1.2548,1.2548,1.2534,1.2534,259662.6028
2006-01-09 11:15:00,17.6,17.6,17.59,17.6,119246.05386292408,1.2534,1.2534,1.2526,1.2534,119246.0539
2006-01-09 11:20:00,17.6,17.62,17.6,17.6,128319.12317858136,1.2534,1.2548,1.2534,1.2534,128319.1232
2006-01-09 11:25:00,17.6,17.61,17.6,17.6,187078.048270457,1.2534,1.2541,1.2534,1.2534,187078.0483
2006-01-09 11:30:00,17.61,17.61,17.59,17.6,110605.03546706002,1.2541,1.2541,1.2526,1.2534,110605.0355
2006-01-09 11:35:00,17.59,17.6,17.59,17.59,193126.76114756183,1.2526,1.2534,1.2526,1.2526,193126.7611
2006-01-09 11:40:00,17.59,17.59,17.58,17.58,110172.98454726682,1.2526,1.2526,1.2519,1.2519,110172.9845
2006-01-09 11:45:00,17.58,17.59,17.58,17.58,340456.12479704415,1.2519,1.2526,1.2519,1.2519,340456.1248
2006-01-09 11:50:00,17.59,17.59,17.58,17.58,99371.71155243674,1.2526,1.2526,1.2519,1.2519,99371.7116
2006-01-09 11:55:00,17.58,17.58,17.58,17.58,104988.3735097484,1.2519,1.2519,1.2519,1.2519,104988.3735
2006-01-09 12:00:00,17.58,17.6,17.58,17.6,190102.40470900945,1.2519,1.2534,1.2519,1.2534,190102.4047
2006-01-09 12:05:00,17.6,17.62,17.6,17.61,116653.74834416488,1.2534,1.2548,1.2534,1.2541,116653.7483
2006-01-09 12:10:00,17.61,17.62,17.6,17.62,102396.06799098916,1.2541,1.2548,1.2534,1.2548,102396.068
2006-01-09 12:15:00,17.62,17.63,17.62,17.63,91162.74407636588,1.2548,1.2555,1.2548,1.2555,91162.7441
2006-01-09 12:20:00,17.63,17.63,17.58,17.62,165475.50228079682,1.2555,1.2555,1.2519,1.2548,165475.5023
2006-01-09 12:25:00,17.62,17.63,17.62,17.63,80793.52200132901,1.2548,1.2555,1.2548,1.2555,80793.522
2006-01-09 12:30:00,17.62,17.63,17.61,17.62,107580.6790285076,1.2548,1.2555,1.2541,1.2548,107580.679
2006-01-09 12:35:00,17.62,17.63,17.61,17.63,111469.13730664644,1.2548,1.2555,1.2541,1.2555,111469.1373
2006-01-09 12:40:00,17.63,17.65,17.62,17.65,276944.63958744326,1.2555,1.2569,1.2548,1.2569,276944.6396
2006-01-09 12:45:00,17.65,17.66,17.65,17.65,184917.79367149097,1.2569,1.2576,1.2569,1.2569,184917.7937
2006-01-09 12:50:00,17.65,17.65,17.64,17.65,49685.85577621837,1.2569,1.2569,1.2562,1.2569,49685.8558
2006-01-09 12:55:00,17.65,17.65,17.64,17.65,167203.70595996964,1.2569,1.2569,1.2562,1.2569,167203.706
2006-01-09 13:00:00,17.65,17.66,17.65,17.66,99803.76247222994,1.2569,1.2576,1.2569,1.2576,99803.7625
2006-01-09 13:05:00,17.66,17.66,17.65,17.66,130911.42869734055,1.2576,1.2576,1.2569,1.2576,130911.4287
2006-01-09 13:10:00,17.65,17.67,17.65,17.66,190102.40470900945,1.2569,1.2583,1.2569,1.2576,190102.4047
2006-01-09 13:15:00,17.66,17.66,17.65,17.66,119246.05386292408,1.2576,1.2576,1.2569,1.2576,119246.0539
2006-01-09 13:20:00,17.66,17.67,17.66,17.66,278240.79234682285,1.2576,1.2583,1.2576,1.2576,278240.7923
2006-01-09 13:25:00,17.66,17.66,17.65,17.66,54438.41589394361,1.2576,1.2576,1.2569,1.2576,54438.4159
2006-01-09 13:30:00,17.66,17.66,17.65,17.66,76040.96188360377,1.2576,1.2576,1.2569,1.2576,76040.9619
2006-01-09 13:35:00,17.66,17.68,17.65,17.68,205224.18690177152,1.2576,1.259,1.2569,1.259,205224.1869
2006-01-09 13:40:00,17.68,17.68,17.66,17.67,262686.95923426753,1.259,1.259,1.2576,1.2583,262686.9592
2006-01-09 13:45:00,17.66,17.68,17.66,17.68,338295.8701980781,1.2576,1.259,1.2576,1.259,338295.8702
2006-01-09 13:50:00,17.68,17.69,17.67,17.69,210840.8488590832,1.259,1.2598,1.2583,1.2598,210840.8489
2006-01-09 13:55:00,17.68,17.69,17.68,17.69,282561.3015447549,1.259,1.2598,1.259,1.2598,282561.3015
2006-01-09 14:00:00,17.69,17.69,17.67,17.68,147329.3636494823,1.2598,1.2598,1.2583,1.259,147329.3636
2006-01-09 14:05:00,17.68,17.68,17.66,17.67,162019.09492245122,1.259,1.259,1.2576,1.2583,162019.0949
2006-01-09 14:10:00,17.66,17.67,17.66,17.67,131343.47961713377,1.2576,1.2583,1.2576,1.2583,131343.4796
2006-01-09 14:15:00,17.67,17.67,17.66,17.66,191398.55746838904,1.2583,1.2583,1.2576,1.2576,191398.5575
2006-01-09 14:20:00,17.66,17.68,17.66,17.68,120110.1557025105,1.2576,1.259,1.2576,1.259,120110.1557
2006-01-09 14:25:00,17.67,17.68,17.66,17.66,203495.9832225987,1.2583,1.259,1.2576,1.2576,203495.9832
2006-01-09 14:30:00,17.66,17.67,17.66,17.66,190966.50654859585,1.2576,1.2583,1.2576,1.2576,190966.5065
2006-01-09 14:35:00,17.66,17.66,17.64,17.64,274352.334068684,1.2576,1.2576,1.2562,1.2562,274352.3341
2006-01-09 14:40:00,17.64,17.65,17.63,17.63,260094.65371550835,1.2562,1.2569,1.2555,1.2555,260094.6537
2006-01-09 14:45:00,17.63,17.63,17.6,17.6,391006.0824128489,1.2555,1.2555,1.2534,1.2534,391006.0824
2006-01-09 14:50:00,17.6,17.63,17.6,17.63,341752.27755642374,1.2534,1.2555,1.2534,1.2555,341752.2776
2006-01-09 14:55:00,17.62,17.63,17.61,17.62,146897.3127296891,1.2548,1.2555,1.2541,1.2548,146897.3127
2006-01-09 15:00:00,17.62,17.62,17.61,17.62,226826.7328914317,1.2548,1.2548,1.2541,1.2548,226826.7329
2006-01-09 15:05:00,17.62,17.63,17.61,17.63,325766.3935240752,1.2548,1.2555,1.2541,1.2555,325766.3935
2006-01-09 15:10:00,17.63,17.64,17.62,17.64,445012.4473869993,1.2555,1.2562,1.2548,1.2562,445012.4474
2006-01-09 15:15:00,17.63,17.65,17.63,17.63,268735.6721113724,1.2555,1.2569,1.2555,1.2555,268735.6721
2006-01-09 15:20:00,17.63,17.64,17.63,17.63,309780.5094917267,1.2555,1.2562,1.2555,1.2555,309780.5095
2006-01-09 15:25:00,17.63,17.64,17.63,17.63,408720.1701243703,1.2555,1.2562,1.2555,1.2555,408720.1701
2006-01-09 15:30:00,17.63,17.65,17.63,17.64,321877.9352459364,1.2555,1.2569,1.2555,1.2562,321877.9352
2006-01-09 15:35:00,17.64,17.64,17.63,17.63,302435.64385524223,1.2562,1.2562,1.2555,1.2555,302435.6439
2006-01-09 15:40:00,17.63,17.66,17.63,17.66,476984.2154516964,1.2555,1.2576,1.2555,1.2576,476984.2155
2006-01-09 15:45:00,17.66,17.66,17.64,17.64,498586.7614413565,1.2576,1.2576,1.2562,1.2562,498586.7614
2006-01-09 15:50:00,17.64,17.64,17.6,17.6,704675.0501827145,1.2562,1.2562,1.2534,1.2534,704675.0502
2006-01-09 15:55:00,17.6,17.63,17.59,17.63,1710057.5405414985,1.2534,1.2555,1.2526,1.2555,1710057.5405
2006-01-10 09:30:00,17.66,17.66,17.59,17.63,1229616.9177314565,1.2576,1.2576,1.2526,1.2555,1229616.9177
2006-01-10 09:35:00,17.62,17.65,17.62,17.64,656717.3980856689,1.2548,1.2569,1.2548,1.2562,656717.3981
2006-01-10 09:40:00,17.64,17.67,17.64,17.67,638139.2085345612,1.2562,1.2583,1.2562,1.2583,638139.2085
2006-01-10 09:45:00,17.66,17.67,17.6,17.6,272192.07946971804,1.2576,1.2583,1.2534,1.2534,272192.0795
2006-01-10 09:50:00,17.6,17.6,17.56,17.59,588021.3018385496,1.2534,1.2534,1.2505,1.2526,588021.3018
2006-01-10 09:55:00,17.59,17.6,17.59,17.6,327062.5462834548,1.2526,1.2534,1.2526,1.2534,327062.5463
2006-01-10 10:00:00,17.6,17.6,17.59,17.59,218617.76541536083,1.2534,1.2534,1.2526,1.2526,218617.7654
2006-01-10 10:05:00,17.59,17.59,17.58,17.58,290770.26902082574,1.2526,1.2526,1.2519,1.2519,290770.269
2006-01-10 10:10:00,17.58,17.59,17.56,17.57,344776.6339949762,1.2519,1.2526,1.2505,1.2512,344776.634
2006-01-10 10:15:00,17.57,17.58,17.53,17.53,321445.8843261432,1.2512,1.2519,1.2484,1.2484,321445.8843
2006-01-10 10:20:00,17.53,17.53,17.51,17.52,330518.95364180044,1.2484,1.2484,1.2469,1.2477,330518.9536
2006-01-10 10:25:00,17.52,17.54,17.51,17.52,184485.74275169772,1.2477,1.2491,1.2469,1.2477,184485.7428
2006-01-10 10:30:00,17.52,17.53,17.51,17.51,193990.86298714823,1.2477,1.2484,1.2469,1.2469,193990.863
2006-01-10 10:35:00,17.51,17.57,17.51,17.56,242812.6169237802,1.2469,1.2512,1.2469,1.2505,242812.6169
2006-01-10 10:40:00,17.56,17.56,17.53,17.53,187078.048270457,1.2505,1.2505,1.2484,1.2484,187078.0483
2006-01-10 10:45:00,17.53,17.55,17.53,17.53,218617.76541536083,1.2484,1.2498,1.2484,1.2484,218617.7654
2006-01-10 10:50:00,17.53,17.54,17.53,17.54,162019.09492245122,1.2484,1.2491,1.2484,1.2491,162019.0949
2006-01-10 10:55:00,17.54,17.56,17.54,17.56,109740.9336274736,1.2491,1.2505,1.2491,1.2505,109740.9336
2006-01-10 11:00:00,17.56,17.57,17.55,17.57,206952.3905809444,1.2505,1.2512,1.2498,1.2512,206952.3906
2006-01-10 11:05:00,17.56,17.58,17.56,17.56,236763.90404667536,1.2505,1.2519,1.2505,1.2505,236763.904
2006-01-10 11:10:00,17.56,17.57,17.55,17.55,128751.17409837455,1.2505,1.2512,1.2498,1.2498,128751.1741
2006-01-10 11:15:00,17.55,17.58,17.55,17.58,361194.5689471179,1.2498,1.2519,1.2498,1.2519,361194.5689
2006-01-10 11:20:00,17.58,17.6,17.58,17.6,340024.0738772509,1.2519,1.2534,1.2519,1.2534,340024.0739
2006-01-10 11:25:00,17.59,17.65,17.59,17.64,419089.3921994071,1.2526,1.2569,1.2526,1.2562,419089.3922
2006-01-10 11:30:00,17.65,17.65,17.62,17.62,662766.1109627738,1.2569,1.2569,1.2548,1.2548,662766.111
2006-01-10 11:35:00,17.62,17.65,17.61,17.65,300707.44017606945,1.2548,1.2569,1.2541,1.2569,300707.4402
2006-01-10 11:40:00,17.65,17.66,17.65,17.65,286017.7089031005,1.2569,1.2576,1.2569,1.2569,286017.7089
2006-01-10 11:45:00,17.65,17.66,17.63,17.63,178004.97895479974,1.2569,1.2576,1.2555,1.2555,178004.979
2006-01-10 11:50:00,17.63,17.64,17.61,17.61,188806.2519496298,1.2555,1.2562,1.2541,1.2541,188806.2519
2006-01-10 11:55:00,17.61,17.61,17.6,17.6,175844.72435583372,1.2541,1.2541,1.2534,1.2534,175844.7244
2006-01-10 12:00:00,17.6,17.6,17.58,17.59,220345.96909453365,1.2534,1.2534,1.2519,1.2526,220345.9691
2006-01-10 12:05:00,17.59,17.61,17.59,17.6,593637.9637958612,1.2526,1.2541,1.2526,1.2534,593637.9638
2006-01-10 12:10:00,17.61,17.61,17.58,17.58,340024.0738772509,1.2541,1.2541,1.2519,1.2519,340024.0739
2006-01-10 12:15:00,17.58,17.59,17.57,17.59,307620.2548927607,1.2519,1.2526,1.2512,1.2526,307620.2549
2006-01-10 12:20:00,17.59,17.6,17.58,17.58,203495.9832225987,1.2526,1.2534,1.2519,1.2519,203495.9832
2006-01-10 12:25:00,17.58,17.59,17.58,17.58,180165.2335537657,1.2519,1.2526,1.2519,1.2519,180165.2336
2006-01-10 12:30:00,17.58,17.59,17.57,17.57,190102.40470900945,1.2519,1.2526,1.2512,1.2512,190102.4047
2006-01-10 12:35:00,17.57,17.57,17.56,17.57,140848.59985258424,1.2512,1.2512,1.2505,1.2512,140848.5999
2006-01-10 12:40:00,17.56,17.57,17.56,17.56,185349.84459128417,1.2505,1.2512,1.2505,1.2505,185349.8446
2006-01-10 12:45:00,17.56,17.56,17.53,17.53,232011.3439289501,1.2505,1.2505,1.2484,1.2484,232011.3439
2006-01-10 12:50:00,17.54,17.57,17.53,17.57,236331.85312688217,1.2491,1.2512,1.2484,1.2512,236331.8531
2006-01-10 12:55:00,17.57,17.57,17.56,17.57,160722.9421630716,1.2512,1.2512,1.2505,1.2512,160722.9422
2006-01-10 13:00:00,17.57,17.59,17.57,17.59,94187.1005149183,1.2512,1.2526,1.2512,1.2526,94187.1005
2006-01-10 13:05:00,17.59,17.59,17.56,17.59,83385.82752008822,1.2526,1.2526,1.2505,1.2526,83385.8275
2006-01-10 13:10:00,17.58,17.6,17.58,17.6,261390.806474888,1.2519,1.2534,1.2519,1.2534,261390.8065
2006-01-10 13:15:00,17.6,17.62,17.59,17.61,178869.08079438613,1.2534,1.2548,1.2526,1.2541,178869.0808
2006-01-10 13:20:00,17.61,17.61,17.6,17.6,147761.4145692755,1.2541,1.2541,1.2534,1.2534,147761.4146
2006-01-10 13:25:00,17.6,17.61,17.6,17.61,160290.8912432784,1.2534,1.2541,1.2534,1.2541,160290.8912
2006-01-10 13:30:00,17.61,17.63,17.6,17.63,324470.2407646956,1.2541,1.2555,1.2534,1.2555,324470.2408
2006-01-10 13:35:00,17.63,17.65,17.62,17.65,275216.4359082705,1.2555,1.2569,1.2548,1.2569,275216.4359
2006-01-10 13:40:00,17.65,17.66,17.65,17.66,298115.1346573102,1.2569,1.2576,1.2569,1.2576,298115.1347
2006-01-10 13:45:00,17.66,17.68,17.66,17.66,265711.31567282,1.2576,1.259,1.2576,1.2576,265711.3157
2006-01-10 13:50:00,17.66,17.66,17.65,17.65,218185.71449556763,1.2576,1.2576,1.2569,1.2569,218185.7145
2006-01-10 13:55:00,17.65,17.65,17.63,17.64,222506.2236934997,1.2569,1.2569,1.2555,1.2562,222506.2237
2006-01-10 14:00:00,17.65,17.65,17.62,17.63,201335.7286236327,1.2569,1.2569,1.2548,1.2555,201335.7286
2006-01-10 14:05:00,17.64,17.64,17.61,17.62,135663.98881506582,1.2562,1.2562,1.2541,1.2548,135663.9888
2006-01-10 14:10:00,17.61,17.62,17.6,17.62,194422.91390694145,1.2541,1.2548,1.2534,1.2548,194422.9139
2006-01-10 14:15:00,17.62,17.63,17.61,17.63,158130.63664431238,1.2548,1.2555,1.2541,1.2555,158130.6366
2006-01-10 14:20:00,17.63,17.64,17.63,17.63,126158.86857961534,1.2555,1.2562,1.2555,1.2555,126158.8686
2006-01-10 14:25:00,17.63,17.63,17.62,17.62,238060.05680605496,1.2555,1.2555,1.2548,1.2548,238060.0568
2006-01-10 14:30:00,17.62,17.63,17.61,17.62,222074.1727737065,1.2548,1.2555,1.2541,1.2548,222074.1728
2006-01-10 14:35:00,17.63,17.64,17.62,17.63,268303.6211915792,1.2555,1.2562,1.2548,1.2555,268303.6212
2006-01-10 14:40:00,17.62,17.63,17.61,17.62,337431.7683584917,1.2548,1.2555,1.2541,1.2548,337431.7684
2006-01-10 14:45:00,17.62,17.64,17.62,17.64,192694.71022776864,1.2548,1.2562,1.2548,1.2562,192694.7102
2006-01-10 14:50:00,17.63,17.63,17.61,17.61,184917.79367149097,1.2555,1.2555,1.2541,1.2541,184917.7937
2006-01-10 14:55:00,17.62,17.63,17.62,17.62,275648.4868280637,1.2548,1.2555,1.2548,1.2548,275648.4868
2006-01-10 15:00:00,17.62,17.63,17.61,17.62,232875.44576853653,1.2548,1.2555,1.2541,1.2548,232875.4458
2006-01-10 15:05:00,17.62,17.62,17.61,17.61,187510.09919025016,1.2548,1.2548,1.2541,1.2541,187510.0992
2006-01-10 15:10:00,17.61,17.61,17.59,17.6,3321175.420450353,1.2541,1.2541,1.2526,1.2534,3321175.4205
2006-01-10 15:15:00,17.6,17.61,17.59,17.6,421681.6977181664,1.2534,1.2541,1.2526,1.2534,421681.6977
2006-01-10 15:20:00,17.6,17.6,17.6,17.6,181461.3863131453,1.2534,1.2534,1.2534,1.2534,181461.3863
2006-01-10 15:25:00,17.6,17.61,17.6,17.61,171092.16423810847,1.2534,1.2541,1.2534,1.2541,171092.1642
2006-01-10 15:30:00,17.61,17.62,17.59,17.6,263983.1119936472,1.2541,1.2548,1.2526,1.2534,263983.112
2006-01-10 15:35:00,17.6,17.61,17.6,17.6,227258.7838112249,1.2534,1.2541,1.2534,1.2534,227258.7838
2006-01-10 15:40:00,17.6,17.61,17.59,17.6,188374.2010298366,1.2534,1.2541,1.2526,1.2534,188374.201
2006-01-10 15:45:00,17.6,17.61,17.6,17.61,137392.1924942386,1.2534,1.2541,1.2534,1.2541,137392.1925
2006-01-10 15:50:00,17.61,17.61,17.59,17.59,274784.3849884772,1.2541,1.2541,1.2526,1.2526,274784.385
2006-01-10 15:55:00,17.59,17.61,17.58,17.61,594934.1165552408,1.2526,1.2541,1.2519,1.2541,594934.1166
2006-01-11 09:30:00,17.66,17.67,17.64,17.64,1017911.9670327868,1.2576,1.2583,1.2562,1.2562,1017911.967
2006-01-11 09:35:00,17.64,17.65,17.62,17.63,298115.1346573102,1.2562,1.2569,1.2548,1.2555,298115.1347
2006-01-11 09:40:00,17.63,17.65,17.59,17.62,395758.6425305742,1.2555,1.2569,1.2526,1.2548,395758.6425
2006-01-11 09:45:00,17.62,17.63,17.61,17.62,358602.26342835865,1.2548,1.2555,1.2541,1.2548,358602.2634
2006-01-11 09:50:00,17.62,17.62,17.58,17.59,294658.7272989646,1.2548,1.2548,1.2519,1.2526,294658.7273
2006-01-11 09:55:00,17.59,17.59,17.57,17.58,415200.93392126827,1.2526,1.2526,1.2512,1.2519,415200.9339
2006-01-11 10:00:00,17.58,17.61,17.58,17.59,564690.5521697166,1.2519,1.2541,1.2519,1.2526,564690.5522
2006-01-11 10:05:00,17.59,17.59,17.59,17.59,260526.70463530155,1.2526,1.2526,1.2526,1.2526,260526.7046
2006-01-11 10:10:00,17.59,17.6,17.58,17.59,263119.0101540608,1.2526,1.2534,1.2519,1.2526,263119.0102
2006-01-11 10:15:00,17.59,17.6,17.59,17.59,237628.00588626176,1.2526,1.2534,1.2526,1.2526,237628.0059
2006-01-11 10:20:00,17.6,17.61,17.59,17.6,200471.6267840463,1.2534,1.2541,1.2526,1.2534,200471.6268
2006-01-11 10:25:00,17.6,17.61,17.59,17.61,149489.6182484483,1.2534,1.2541,1.2526,1.2541,149489.6182
2006-01-11 10:30:00,17.61,17.61,17.6,17.6,201335.7286236327,1.2541,1.2541,1.2534,1.2534,201335.7286
2006-01-11 10:35:00,17.6,17.62,17.6,17.62,283425.40338434133,1.2534,1.2548,1.2534,1.2548,283425.4034
2006-01-11 10:40:00,17.62,17.65,17.62,17.63,375020.1983805004,1.2548,1.2569,1.2548,1.2555,375020.1984
2006-01-11 10:45:00,17.64,17.65,17.63,17.65,314101.0186896587,1.2562,1.2569,1.2555,1.2569,314101.0187
2006-01-11 10:50:00,17.65,17.65,17.62,17.62,378908.6566586392,1.2569,1.2569,1.2548,1.2548,378908.6567
2006-01-11 10:55:00,17.62,17.64,17.61,17.63,270895.92671033845,1.2548,1.2562,1.2541,1.2555,270895.9267
2006-01-11 11:00:00,17.63,17.66,17.63,17.66,486921.38660694,1.2555,1.2576,1.2555,1.2576,486921.3866
2006-01-11 11:05:00,17.66,17.66,17.63,17.64,399215.04988891975,1.2576,1.2576,1.2555,1.2562,399215.0499
2006-01-11 11:10:00,17.64,17.65,17.64,17.64,179733.18263397255,1.2562,1.2569,1.2562,1.2562,179733.1826
2006-01-11 11:15:00,17.64,17.66,17.63,17.65,250589.53348005787,1.2562,1.2576,1.2555,1.2569,250589.5335
2006-01-11 11:20:00,17.65,17.66,17.64,17.64,176708.82619542012,1.2569,1.2576,1.2562,1.2562,176708.8262
2006-01-11 11:25:00,17.64,17.66,17.63,17.64,190102.40470900945,1.2562,1.2576,1.2555,1.2562,190102.4047
2006-01-11 11:30:00,17.64,17.65,17.63,17.63,157266.53480472596,1.2562,1.2569,1.2555,1.2555,157266.5348
2006-01-11 11:35:00,17.64,17.66,17.63,17.65,267007.4684321996,1.2562,1.2576,1.2555,1.2569,267007.4684
2006-01-11 11:40:00,17.66,17.66,17.65,17.65,279968.9960259957,1.2576,1.2576,1.2569,1.2569,279968.996
2006-01-11 11:45:00,17.65,17.66,17.65,17.66,123998.61398064932,1.2569,1.2576,1.2569,1.2576,123998.614
2006-01-11 11:50:00,17.66,17.66,17.65,17.65,172388.3169974881,1.2576,1.2576,1.2569,1.2569,172388.317
2006-01-11 11:55:00,17.66,17.66,17.65,17.66,324470.2407646956,1.2576,1.2576,1.2569,1.2576,324470.2408
2006-01-11 12:00:00,17.66,17.66,17.66,17.66,360762.5180273247,1.2576,1.2576,1.2576,1.2576,360762.518
2006-01-11 12:05:00,17.66,17.68,17.66,17.68,155970.38204534637,1.2576,1.259,1.2576,1.259,155970.382
2006-01-11 12:10:00,17.67,17.68,17.65,17.67,335703.5646793189,1.2583,1.259,1.2569,1.2583,335703.5647
2006-01-11 12:15:00,17.67,17.68,17.66,17.67,243676.7187633666,1.2583,1.259,1.2576,1.2583,243676.7188
2006-01-11 12:20:00,17.67,17.68,17.66,17.67,157266.53480472596,1.2583,1.259,1.2576,1.2583,157266.5348
2006-01-11 12:25:00,17.67,17.69,17.67,17.67,208248.543340324,1.2583,1.2598,1.2583,1.2583,208248.5433
2006-01-11 12:30:00,17.67,17.68,17.66,17.67,83385.82752008822,1.2583,1.259,1.2576,1.2583,83385.8275
2006-01-11 12:35:00,17.68,17.7,17.67,17.69,371131.7401023616,1.259,1.2605,1.2583,1.2598,371131.7401
2006-01-11 12:40:00,17.69,17.71,17.69,17.69,402671.4572472654,1.2598,1.2612,1.2598,1.2598,402671.4572
2006-01-11 12:45:00,17.69,17.69,17.69,17.69,112765.29006602603,1.2598,1.2598,1.2598,1.2598,112765.2901
2006-01-11 12:50:00,17.69,17.69,17.67,17.69,183621.64091211132,1.2598,1.2598,1.2583,1.2598,183621.6409
2006-01-11 12:55:00,17.69,17.69,17.68,17.68,88570.43855760666,1.2598,1.2598,1.259,1.259,88570.4386
2006-01-11 13:00:00,17.68,17.68,17.67,17.67,180165.2335537657,1.259,1.259,1.2583,1.2583,180165.2336
2006-01-11 13:05:00,17.67,17.68,17.66,17.68,197879.3212652871,1.2583,1.259,1.2576,1.259,197879.3213
2006-01-11 13:10:00,17.68,17.69,17.67,17.67,353849.7033106334,1.259,1.2598,1.2583,1.2583,353849.7033
2006-01-11 13:15:00,17.68,17.68,17.67,17.68,211704.9506986696,1.259,1.259,1.2583,1.259,211704.9507
2006-01-11 13:20:00,17.68,17.68,17.67,17.67,112333.23914623284,1.259,1.259,1.2583,1.2583,112333.2391
2006-01-11 13:25:00,17.67,17.67,17.66,17.66,163315.2476818308,1.2583,1.2583,1.2576,1.2576,163315.2477
2006-01-11 13:30:00,17.66,17.67,17.65,17.65,215593.4089768084,1.2576,1.2583,1.2569,1.2569,215593.409
2006-01-11 13:35:00,17.65,17.67,17.65,17.67,195287.01574652785,1.2569,1.2583,1.2569,1.2583,195287.0157
2006-01-11 13:40:00,17.67,17.69,17.66,17.69,229851.08932998413,1.2583,1.2598,1.2576,1.2598,229851.0893
2006-01-11 13:45:00,17.69,17.69,17.67,17.68,211272.8997788764,1.2598,1.2598,1.2583,1.259,211272.8998
2006-01-11 13:50:00,17.68,17.69,17.67,17.69,225962.6310518453,1.259,1.2598,1.2583,1.2598,225962.6311
2006-01-11 13:55:00,17.69,17.71,17.68,17.71,559937.9920519914,1.2598,1.2612,1.259,1.2612,559937.9921
2006-01-11 14:00:00,17.7,17.7,17.68,17.69,168499.85871934926,1.2605,1.2605,1.259,1.2598,168499.8587
2006-01-11 14:05:00,17.69,17.7,17.68,17.69,110172.98454726682,1.2598,1.2605,1.259,1.2598,110172.9845
2006-01-11 14:10:00,17.69,17.7,17.69,17.7,210840.8488590832,1.2598,1.2605,1.2598,1.2605,210840.8489
2006-01-11 14:15:00,17.7,17.7,17.69,17.69,98507.60971285032,1.2605,1.2605,1.2598,1.2598,98507.6097
2006-01-11 14:20:00,17.69,17.7,17.69,17.69,244540.82060295303,1.2598,1.2605,1.2598,1.2598,244540.8206
2006-01-11 14:25:00,17.69,17.69,17.69,17.69,214297.2562174288,1.2598,1.2598,1.2598,1.2598,214297.2562
2006-01-11 14:30:00,17.69,17.69,17.69,17.69,303731.7966146219,1.2598,1.2598,1.2598,1.2598,303731.7966
2006-01-11 14:35:00,17.69,17.75,17.69,17.72,707267.3557014737,1.2598,1.264,1.2598,1.2619,707267.3557
2006-01-11 14:40:00,17.72,17.72,17.71,17.71,442420.1418682401,1.2619,1.2619,1.2612,1.2612,442420.1419
2006-01-11 14:45:00,17.71,17.74,17.71,17.73,491241.895804872,1.2612,1.2633,1.2612,1.2626,491241.8958
2006-01-11 14:50:00,17.74,17.76,17.73,17.75,492970.0994840449,1.2633,1.2647,1.2626,1.264,492970.0995
2006-01-11 14:55:00,17.75,17.76,17.75,17.76,304595.8984542083,1.264,1.2647,1.264,1.2647,304595.8985
2006-01-11 15:00:00,17.76,17.77,17.75,17.75,269167.7230311656,1.2647,1.2655,1.264,1.264,269167.723
2006-01-11 15:05:00,17.75,17.76,17.75,17.75,188806.2519496298,1.264,1.2647,1.264,1.264,188806.2519
2006-01-11 15:10:00,17.75,17.75,17.74,17.74,324902.2916844888,1.264,1.264,1.2633,1.2633,324902.2917
2006-01-11 15:15:00,17.74,17.74,17.73,17.73,240652.3623248142,1.2633,1.2633,1.2626,1.2626,240652.3623
2006-01-11 15:20:00,17.73,17.74,17.71,17.73,307620.2548927607,1.2626,1.2633,1.2612,1.2626,307620.2549
2006-01-11 15:25:00,17.73,17.74,17.69,17.72,313236.91685007233,1.2626,1.2633,1.2598,1.2619,313236.9169
2006-01-11 15:30:00,17.71,17.72,17.7,17.7,334839.46283973247,1.2612,1.2619,1.2605,1.2605,334839.4628
2006-01-11 15:35:00,17.7,17.71,17.7,17.71,216025.4598966016,1.2605,1.2612,1.2605,1.2612,216025.4599
2006-01-11 15:40:00,17.71,17.71,17.69,17.7,373291.9947013276,1.2612,1.2612,1.2598,1.2605,373291.9947
2006-01-11 15:45:00,17.7,17.72,17.7,17.71,493402.1504038381,1.2605,1.2619,1.2605,1.2612,493402.1504
2006-01-11 15:50:00,17.71,17.71,17.69,17.69,524077.76570915553,1.2612,1.2612,1.2598,1.2598,524077.7657
2006-01-11 15:55:00,17.7,17.72,17.69,17.72,610920.0005875893,1.2605,1.2619,1.2598,1.2619,610920.0006
2006-01-12 09:30:00,17.74,17.76,17.73,17.76,816576.2384091541,1.2633,1.2647,1.2626,1.2647,816576.2384
2006-01-12 09:35:00,17.75,17.78,17.75,17.77,939710.750550217,1.264,1.2662,1.264,1.2655,939710.7506
2006-01-12 09:40:00,17.78,17.81,17.76,17.81,692145.5735087115,1.2662,1.2683,1.2647,1.2683,692145.5735
2006-01-12 09:45:00,17.8,17.83,17.79,17.83,1104754.2019112206,1.2676,1.2697,1.2669,1.2697,1104754.2019
2006-01-12 09:50:00,17.83,17.88,17.82,17.82,755225.0077985192,1.2697,1.2733,1.269,1.269,755225.0078
2006-01-12 09:55:00,17.82,17.82,17.78,17.8,836018.5297998482,1.269,1.269,1.2662,1.2676,836018.5298
2006-01-12 10:00:00,17.79,17.8,17.76,17.8,445876.5492265857,1.2669,1.2676,1.2647,1.2676,445876.5492
2006-01-12 10:05:00,17.8,17.81,17.78,17.79,637707.1576147679,1.2676,1.2683,1.2662,1.2669,637707.1576
2006-01-12 10:10:00,17.78,17.78,17.77,17.78,432050.9197932032,1.2662,1.2662,1.2655,1.2662,432050.9198
2006-01-12 10:15:00,17.78,17.81,17.77,17.79,353849.7033106334,1.2662,1.2683,1.2655,1.2669,353849.7033
2006-01-12 10:20:00,17.81,17.83,17.78,17.82,482168.8264892148,1.2683,1.2697,1.2662,1.269,482168.8265
2006-01-12 10:25:00,17.83,17.87,17.82,17.87,570739.2650468214,1.2697,1.2726,1.269,1.2726,570739.265
2006-01-12 10:30:00,17.87,17.91,17.82,17.87,717636.5777765105,1.2726,1.2754,1.269,1.2726,717636.5778
2006-01-12 10:35:00,17.87,17.88,17.85,17.87,495562.40500280407,1.2726,1.2733,1.2712,1.2726,495562.405
2006-01-12 10:40:00,17.87,17.89,17.83,17.87,298979.2364968966,1.2726,1.274,1.2697,1.2726,298979.2365
2006-01-12 10:45:00,17.87,17.87,17.8,17.81,484761.132007974,1.2726,1.2726,1.2676,1.2683,484761.132
2006-01-12 10:50:00,17.81,17.83,17.78,17.82,470503.4516547983,1.2683,1.2697,1.2662,1.269,470503.4517
2006-01-12 10:55:00,17.82,17.84,17.8,17.82,903850.5242073812,1.269,1.2704,1.2676,1.269,903850.5242
2006-01-12 11:00:00,17.82,17.82,17.72,17.74,613080.2551865553,1.269,1.269,1.2619,1.2633,613080.2552
2006-01-12 11:05:00,17.74,17.74,17.63,17.68,1987002.1801289413,1.2633,1.2633,1.2555,1.259,1987002.1801
2006-01-12 11:10:00,17.68,17.69,17.65,17.69,657149.4490054621,1.259,1.2598,1.2569,1.2598,657149.449
2006-01-12 11:15:00,17.69,17.69,17.67,17.69,467047.0442964527,1.2598,1.2598,1.2583,1.2598,467047.0443
2006-01-12 11:20:00,17.69,17.71,17.68,17.71,351257.39779187425,1.2598,1.2612,1.259,1.2612,351257.3978
2006-01-12 11:25:00,17.72,17.74,17.69,17.69,424706.0541567188,1.2619,1.2633,1.2598,1.2598,424706.0542
2006-01-12 11:30:00,17.69,17.7,17.69,17.7,208248.543340324,1.2598,1.2605,1.2598,1.2605,208248.5433
2006-01-12 11:35:00,17.7,17.72,17.69,17.72,257934.3991165424,1.2605,1.2619,1.2598,1.2619,257934.3991
2006-01-12 11:40:00,17.72,17.74,17.7,17.71,175844.72435583372,1.2619,1.2633,1.2605,1.2612,175844.7244
2006-01-12 11:45:00,17.71,17.71,17.69,17.7,135231.9378952726,1.2612,1.2612,1.2598,1.2605,135231.9379
2006-01-12 11:50:00,17.71,17.71,17.7,17.71,368971.4855033956,1.2612,1.2612,1.2605,1.2612,368971.4855
2006-01-12 11:55:00,17.71,17.71,17.7,17.71,146465.2618098959,1.2612,1.2612,1.2605,1.2612,146465.2618
2006-01-12 12:00:00,17.71,17.72,17.7,17.71,148625.5164088619,1.2612,1.2619,1.2605,1.2612,148625.5164
2006-01-12 12:05:00,17.71,17.72,17.7,17.71,174980.6225162473,1.2612,1.2619,1.2605,1.2612,174980.6225
2006-01-12 12:10:00,17.71,17.72,17.71,17.71,150353.72008803472,1.2612,1.2619,1.2612,1.2612,150353.7201
2006-01-12 12:15:00,17.71,17.72,17.71,17.72,174980.6225162473,1.2612,1.2619,1.2612,1.2619,174980.6225
2006-01-12 12:20:00,17.72,17.72,17.7,17.7,76905.06372319018,1.2619,1.2619,1.2605,1.2605,76905.0637
2006-01-12 12:25:00,17.7,17.72,17.69,17.71,232443.3948487433,1.2605,1.2619,1.2598,1.2612,232443.3948
2006-01-12 12:30:00,17.71,17.72,17.7,17.7,83817.87843988143,1.2612,1.2619,1.2605,1.2605,83817.8784
2006-01-12 12:35:00,17.7,17.71,17.68,17.71,130479.37777754736,1.2605,1.2612,1.259,1.2612,130479.3778
2006-01-12 12:40:00,17.71,17.72,17.71,17.72,89002.48947739987,1.2612,1.2619,1.2612,1.2619,89002.4895
2006-01-12 12:45:00,17.72,17.72,17.71,17.71,111469.13730664644,1.2619,1.2619,1.2612,1.2612,111469.1373
2006-01-12 12:50:00,17.71,17.72,17.71,17.71,142144.75261196386,1.2612,1.2619,1.2612,1.2612,142144.7526
2006-01-12 12:55:00,17.72,17.72,17.7,17.71,74312.75820443095,1.2619,1.2619,1.2605,1.2612,74312.7582
2006-01-12 13:00:00,17.71,17.71,17.7,17.7,144305.00721092988,1.2612,1.2612,1.2605,1.2605,144305.0072
2006-01-12 13:05:00,17.71,17.72,17.7,17.72,47957.65209704556,1.2612,1.2619,1.2605,1.2619,47957.6521
2006-01-12 13:10:00,17.71,17.72,17.71,17.71,112765.29006602603,1.2612,1.2619,1.2612,1.2612,112765.2901
2006-01-12 13:15:00,17.71,17.72,17.7,17.71,126158.86857961534,1.2612,1.2619,1.2605,1.2612,126158.8686
2006-01-12 13:20:00,17.7,17.71,17.7,17.71,172820.36791728128,1.2605,1.2612,1.2605,1.2612,172820.3679
2006-01-12 13:25:00,17.71,17.71,17.69,17.69,103260.16983057556,1.2612,1.2612,1.2598,1.2598,103260.1698
2006-01-12 13:30:00,17.69,17.69,17.68,17.68,163747.29860162403,1.2598,1.2598,1.259,1.259,163747.2986
2006-01-12 13:35:00,17.68,17.69,17.68,17.69,86410.18395864064,1.259,1.2598,1.259,1.2598,86410.184
2006-01-12 13:40:00,17.69,17.71,17.69,17.71,181461.3863131453,1.2598,1.2612,1.2598,1.2612,181461.3863
2006-01-12 13:45:00,17.71,17.71,17.71,17.71,141280.65077237744,1.2612,1.2612,1.2612,1.2612,141280.6508
2006-01-12 13:50:00,17.71,17.71,17.71,17.71,136960.1415744454,1.2612,1.2612,1.2612,1.2612,136960.1416
2006-01-12 13:55:00,17.71,17.71,17.69,17.69,273488.23222909763,1.2612,1.2612,1.2598,1.2598,273488.2322
2006-01-12 14:00:00,17.69,17.7,17.68,17.69,356442.00882939267,1.2598,1.2605,1.259,1.2598,356442.0088
2006-01-12 14:05:00,17.69,17.69,17.67,17.69,270895.92671033845,1.2598,1.2598,1.2583,1.2598,270895.9267
2006-01-12 14:10:00,17.69,17.69,17.68,17.68,136960.1415744454,1.2598,1.2598,1.259,1.259,136960.1416
2006-01-12 14:15:00,17.68,17.69,17.68,17.68,187510.09919025016,1.259,1.2598,1.259,1.259,187510.0992
2006-01-12 14:20:00,17.68,17.69,17.68,17.68,143872.95629113668,1.259,1.2598,1.259,1.259,143872.9563
2006-01-12 14:25:00,17.68,17.68,17.67,17.67,81225.5729211222,1.259,1.259,1.2583,1.2583,81225.5729
2006-01-12 14:30:00,17.67,17.67,17.66,17.67,198311.37218508028,1.2583,1.2583,1.2576,1.2583,198311.3722
2006-01-12 14:35:00,17.67,17.67,17.66,17.66,137392.1924942386,1.2583,1.2583,1.2576,1.2576,137392.1925
2006-01-12 14:40:00,17.66,17.66,17.65,17.65,178869.08079438613,1.2576,1.2576,1.2569,1.2569,178869.0808
2006-01-12 14:45:00,17.65,17.65,17.64,17.64,331383.0554813869,1.2569,1.2569,1.2562,1.2562,331383.0555
2006-01-12 14:50:00,17.64,17.65,17.63,17.65,250157.48256026467,1.2562,1.2569,1.2555,1.2569,250157.4826
2006-01-12 14:55:00,17.64,17.65,17.63,17.64,204792.13598197832,1.2562,1.2569,1.2555,1.2562,204792.136
2006-01-12 15:00:00,17.63,17.64,17.62,17.62,337863.8192782849,1.2555,1.2562,1.2548,1.2548,337863.8193
2006-01-12 15:05:00,17.62,17.63,17.62,17.63,262686.95923426753,1.2548,1.2555,1.2548,1.2555,262686.9592
2006-01-12 15:10:00,17.63,17.65,17.63,17.65,201335.7286236327,1.2555,1.2569,1.2555,1.2569,201335.7286
2006-01-12 15:15:00,17.65,17.65,17.64,17.65,213865.2052976356,1.2569,1.2569,1.2562,1.2569,213865.2053
2006-01-12 15:20:00,17.65,17.65,17.64,17.65,175844.72435583372,1.2569,1.2569,1.2562,1.2569,175844.7244
2006-01-12 15:25:00,17.65,17.67,17.64,17.67,215161.3580570152,1.2569,1.2583,1.2562,1.2583,215161.3581
2006-01-12 15:30:00,17.67,17.67,17.65,17.65,213001.1034580492,1.2583,1.2583,1.2569,1.2569,213001.1035
2006-01-12 15:35:00,17.65,17.65,17.64,17.65,375452.2493002936,1.2569,1.2569,1.2562,1.2569,375452.2493
2006-01-12 15:40:00,17.65,17.65,17.64,17.64,266143.3665926132,1.2569,1.2569,1.2562,1.2562,266143.3666
2006-01-12 15:45:00,17.64,17.64,17.62,17.62,422113.74863795954,1.2562,1.2562,1.2548,1.2548,422113.7486
2006-01-12 15:50:00,17.63,17.65,17.62,17.64,367675.332744016,1.2555,1.2569,1.2548,1.2562,367675.3327
2006-01-12 15:55:00,17.63,17.67,17.63,17.67,667950.7220002922,1.2555,1.2583,1.2555,1.2583,667950.722
2006-01-13 09:30:00,17.78,17.78,17.73,17.75,1000629.9302410588,1.2662,1.2662,1.2626,1.264,1000629.9302
2006-01-13 09:35:00,17.75,17.77,17.73,17.73,345208.6849147694,1.264,1.2655,1.2626,1.2626,345208.6849
2006-01-13 09:40:00,17.73,17.78,17.73,17.77,501179.0669601157,1.2626,1.2662,1.2626,1.2655,501179.067
2006-01-13 09:45:00,17.77,17.81,17.77,17.8,445876.5492265857,1.2655,1.2683,1.2655,1.2676,445876.5492
2006-01-13 09:50:00,17.8,17.83,17.79,17.81,764298.0771141765,1.2676,1.2697,1.2669,1.2683,764298.0771
2006-01-13 09:55:00,17.81,17.82,17.78,17.8,563826.4503301302,1.2683,1.269,1.2662,1.2676,563826.4503
2006-01-13 10:00:00,17.8,17.82,17.78,17.78,287313.86166248017,1.2676,1.269,1.2662,1.2662,287313.8617
2006-01-13 10:05:00,17.78,17.79,17.78,17.78,293362.574539585,1.2662,1.2669,1.2662,1.2662,293362.5745
2006-01-13 10:10:00,17.78,17.78,17.77,17.78,184917.79367149097,1.2662,1.2662,1.2655,1.2662,184917.7937
2006-01-13 10:15:00,17.77,17.78,17.77,17.77,189238.302869423,1.2655,1.2662,1.2655,1.2655,189238.3029
2006-01-13 10:20:00,17.77,17.77,17.75,17.76,377612.5038992596,1.2655,1.2655,1.264,1.2647,377612.5039
2006-01-13 10:25:00,17.76,17.78,17.76,17.78,250157.48256026467,1.2647,1.2662,1.2647,1.2662,250157.4826
2006-01-13 10:30:00,17.78,17.78,17.74,17.75,355145.856070013,1.2662,1.2662,1.2633,1.264,355145.8561
2006-01-13 10:35:00,17.75,17.75,17.75,17.75,134799.8869754794,1.264,1.264,1.264,1.264,134799.887
2006-01-13 10:40:00,17.75,17.75,17.73,17.74,170660.11331831527,1.264,1.264,1.2626,1.2633,170660.1133
2006-01-13 10:45:00,17.74,17.77,17.74,17.76,189238.302869423,1.2633,1.2655,1.2633,1.2647,189238.3029
2006-01-13 10:50:00,17.76,17.79,17.76,17.78,327494.59720324806,1.2647,1.2669,1.2647,1.2662,327494.5972
2006-01-13 10:55:00,17.78,17.8,17.78,17.8,470071.4007350051,1.2662,1.2676,1.2662,1.2676,470071.4007
2006-01-13 11:00:00,17.8,17.8,17.78,17.79,179301.13171417933,1.2676,1.2676,1.2662,1.2669,179301.1317
2006-01-13 11:05:00,17.79,17.79,17.78,17.78,127022.97041920177,1.2669,1.2669,1.2662,1.2662,127022.9704
2006-01-13 11:10:00,17.78,17.8,17.78,17.79,229419.0384101909,1.2662,1.2676,1.2662,1.2669,229419.0384
2006-01-13 11:15:00,17.79,17.81,17.79,17.8,158994.73848389878,1.2669,1.2683,1.2669,1.2676,158994.7385
2006-01-13 11:20:00,17.8,17.8,17.78,17.8,252317.7371592307,1.2676,1.2676,1.2662,1.2676,252317.7372
2006-01-13 11:25:00,17.79,17.81,17.79,17.8,149489.6182484483,1.2669,1.2683,1.2669,1.2676,149489.6182
2006-01-13 11:30:00,17.8,17.82,17.79,17.8,232443.3948487433,1.2676,1.269,1.2669,1.2676,232443.3948
2006-01-13 11:35:00,17.8,17.8,17.78,17.78,410016.32288374985,1.2676,1.2676,1.2662,1.2662,410016.3229
2006-01-13 11:40:00,17.78,17.79,17.77,17.77,104988.3735097484,1.2662,1.2669,1.2655,1.2655,104988.3735
2006-01-13 11:45:00,17.77,17.78,17.76,17.76,72584.55452525814,1.2655,1.2662,1.2647,1.2647,72584.5545
2006-01-13 11:50:00,17.76,17.76,17.75,17.75,68264.04532732611,1.2647,1.2647,1.264,1.264,68264.0453
2006-01-13 11:55:00,17.75,17.75,17.73,17.74,263983.1119936472,1.264,1.264,1.2626,1.2633,263983.112
2006-01-13 12:00:00,17.74,17.75,17.73,17.75,162451.1458422444,1.2633,1.264,1.2626,1.264,162451.1458
2006-01-13 12:05:00,17.75,17.75,17.73,17.73,137824.24341403184,1.264,1.264,1.2626,1.2626,137824.2434
2006-01-13 12:10:00,17.74,17.74,17.71,17.73,223370.32553308608,1.2633,1.2633,1.2612,1.2626,223370.3255
2006-01-13 12:15:00,17.72,17.73,17.71,17.71,108444.780868094,1.2619,1.2626,1.2612,1.2612,108444.7809
2006-01-13 12:20:00,17.71,17.72,17.7,17.72,155970.38204534637,1.2612,1.2619,1.2605,1.2619,155970.382
2006-01-13 12:25:00,17.72,17.72,17.71,17.71,78201.21648256978,1.2619,1.2619,1.2612,1.2612,78201.2165
2006-01-13 12:30:00,17.72,17.72,17.7,17.7,71720.45268567173,1.2619,1.2619,1.2605,1.2605,71720.4527
2006-01-13 12:35:00,17.71,17.71,17.69,17.7,148193.4654890687,1.2612,1.2612,1.2598,1.2605,148193.4655
2006-01-13 12:40:00,17.7,17.7,17.67,17.67,145169.10905051627,1.2605,1.2605,1.2583,1.2583,145169.1091
2006-01-13 12:45:00,17.67,17.69,17.66,17.67,413904.7811618887,1.2583,1.2598,1.2576,1.2583,413904.7812
2006-01-13 12:50:00,17.67,17.71,17.67,17.69,202199.8304632191,1.2583,1.2612,1.2583,1.2598,202199.8305
2006-01-13 12:55:00,17.69,17.69,17.68,17.69,68264.04532732611,1.2598,1.2598,1.259,1.2598,68264.0453
2006-01-13 13:00:00,17.69,17.71,17.69,17.71,289042.0653416529,1.2598,1.2612,1.2598,1.2612,289042.0653
2006-01-13 13:05:00,17.71,17.71,17.69,17.7,109308.88270768042,1.2612,1.2612,1.2598,1.2605,109308.8827
2006-01-13 13:10:00,17.7,17.7,17.68,17.68,220778.02001432684,1.2605,1.2605,1.259,1.259,220778.02
2006-01-13 13:15:00,17.68,17.68,17.67,17.67,188806.2519496298,1.259,1.259,1.2583,1.2583,188806.2519
2006-01-13 13:20:00,17.67,17.67,17.66,17.67,93755.04959512508,1.2583,1.2583,1.2576,1.2583,93755.0496
2006-01-13 13:25:00,17.66,17.68,17.66,17.67,281265.1487853753,1.2576,1.259,1.2576,1.2583,281265.1488
2006-01-13 13:30:00,17.67,17.67,17.66,17.66,99803.76247222994,1.2583,1.2583,1.2576,1.2576,99803.7625
2006-01-13 13:35:00,17.66,17.66,17.64,17.65,257934.3991165424,1.2576,1.2576,1.2562,1.2569,257934.3991
2006-01-13 13:40:00,17.66,17.67,17.66,17.67,149489.6182484483,1.2576,1.2583,1.2576,1.2583,149489.6182
2006-01-13 13:45:00,17.67,17.67,17.66,17.66,96347.35511388432,1.2583,1.2583,1.2576,1.2576,96347.3551
2006-01-13 13:50:00,17.66,17.66,17.66,17.66,61783.28153042806,1.2576,1.2576,1.2576,1.2576,61783.2815
2006-01-13 13:55:00,17.66,17.67,17.66,17.67,194854.96482673465,1.2576,1.2583,1.2576,1.2583,194854.9648
2006-01-13 14:00:00,17.66,17.67,17.65,17.66,157266.53480472596,1.2576,1.2583,1.2569,1.2576,157266.5348
2006-01-13 14:05:00,17.66,17.66,17.65,17.65,102396.06799098916,1.2576,1.2576,1.2569,1.2569,102396.068
2006-01-13 14:10:00,17.65,17.65,17.63,17.64,197015.21942570063,1.2569,1.2569,1.2555,1.2562,197015.2194
2006-01-13 14:15:00,17.64,17.65,17.63,17.65,104988.3735097484,1.2562,1.2569,1.2555,1.2569,104988.3735
2006-01-13 14:20:00,17.65,17.66,17.65,17.65,136960.1415744454,1.2569,1.2576,1.2569,1.2569,136960.1416
2006-01-13 14:25:00,17.65,17.65,17.64,17.65,135231.9378952726,1.2569,1.2569,1.2562,1.2569,135231.9379
2006-01-13 14:30:00,17.65,17.66,17.64,17.64,162451.1458422444,1.2569,1.2576,1.2562,1.2562,162451.1458
2006-01-13 14:35:00,17.64,17.65,17.64,17.65,122270.41030147651,1.2562,1.2569,1.2562,1.2569,122270.4103
2006-01-13 14:40:00,17.66,17.67,17.66,17.67,168931.90963914245,1.2576,1.2583,1.2576,1.2583,168931.9096
2006-01-13 14:45:00,17.67,17.68,17.67,17.67,214297.2562174288,1.2583,1.259,1.2583,1.2583,214297.2562
2006-01-13 14:50:00,17.67,17.7,17.67,17.69,225962.6310518453,1.2583,1.2605,1.2583,1.2598,225962.6311
2006-01-13 14:55:00,17.69,17.7,17.68,17.69,182325.48815273176,1.2598,1.2605,1.259,1.2598,182325.4882
2006-01-13 15:00:00,17.69,17.69,17.68,17.69,110172.98454726682,1.2598,1.2598,1.259,1.2598,110172.9845
2006-01-13 15:05:00,17.69,17.7,17.68,17.69,151649.87284741434,1.2598,1.2605,1.259,1.2598,151649.8728
2006-01-13 15:10:00,17.69,17.69,17.67,17.67,101531.96615140275,1.2598,1.2598,1.2583,1.2583,101531.9662
2006-01-13 15:15:00,17.67,17.68,17.67,17.67,90730.69315657268,1.2583,1.259,1.2583,1.2583,90730.6932
2006-01-13 15:20:00,17.67,17.68,17.66,17.68,194422.91390694145,1.2583,1.259,1.2576,1.259,194422.9139
2006-01-13 15:25:00,17.68,17.68,17.67,17.68,162883.1967620376,1.259,1.259,1.2583,1.259,162883.1968
2006-01-13 15:30:00,17.68,17.68,17.67,17.67,110605.03546706002,1.259,1.259,1.2583,1.2583,110605.0355
2006-01-13 15:35:00,17.67,17.7,17.67,17.69,436803.47991092846,1.2583,1.2605,1.2583,1.2598,436803.4799
2006-01-13 15:40:00,17.69,17.71,17.69,17.7,300275.38925627625,1.2598,1.2612,1.2598,1.2605,300275.3893
2006-01-13 15:45:00,17.7,17.71,17.68,17.7,310644.6113313131,1.2605,1.2612,1.259,1.2605,310644.6113
2006-01-13 15:50:00,17.7,17.7,17.69,17.69,356442.00882939267,1.2605,1.2605,1.2598,1.2598,356442.0088
2006-01-13 15:55:00,17.69,17.71,17.69,17.7,396622.74437016057,1.2598,1.2612,1.2598,1.2605,396622.7444
2006-01-17 09:30:00,17.61,17.64,17.59,17.64,1097841.3871945294,1.2541,1.2562,1.2526,1.2562,1097841.3872
2006-01-17 09:35:00,17.64,17.64,17.62,17.62,209976.7470194968,1.2562,1.2562,1.2548,1.2548,209976.747
2006-01-17 09:40:00,17.62,17.65,17.62,17.64,325334.342604282,1.2548,1.2569,1.2548,1.2562,325334.3426
2006-01-17 09:45:00,17.63,17.63,17.61,17.61,468343.1970558323,1.2555,1.2555,1.2541,1.2541,468343.1971
2006-01-17 09:50:00,17.62,17.62,17.57,17.57,459702.17865996825,1.2548,1.2548,1.2512,1.2512,459702.1787
2006-01-17 09:55:00,17.57,17.59,17.57,17.58,298115.1346573102,1.2512,1.2526,1.2512,1.2519,298115.1347
2006-01-17 10:00:00,17.59,17.61,17.58,17.61,483464.9792485944,1.2526,1.2541,1.2519,1.2541,483464.9792
2006-01-17 10:05:00,17.61,17.63,17.6,17.61,410880.4247233362,1.2541,1.2555,1.2534,1.2541,410880.4247
2006-01-17 10:10:00,17.61,17.61,17.59,17.59,282993.35246454814,1.2541,1.2541,1.2526,1.2526,282993.3525
2006-01-17 10:15:00,17.59,17.59,17.58,17.59,243676.7187633666,1.2526,1.2526,1.2519,1.2526,243676.7188
2006-01-17 10:20:00,17.59,17.59,17.58,17.59,271327.97763013165,1.2526,1.2526,1.2519,1.2526,271327.9776
2006-01-17 10:25:00,17.59,17.61,17.59,17.59,163315.2476818308,1.2526,1.2541,1.2526,1.2526,163315.2477
2006-01-17 10:30:00,17.59,17.61,17.59,17.6,120110.1557025105,1.2526,1.2541,1.2526,1.2534,120110.1557
2006-01-17 10:35:00,17.61,17.62,17.6,17.61,139120.39617341143,1.2541,1.2548,1.2534,1.2541,139120.3962
2006-01-17 10:40:00,17.61,17.62,17.6,17.61,198311.37218508028,1.2541,1.2548,1.2534,1.2541,198311.3722
2006-01-17 10:45:00,17.61,17.61,17.59,17.6,199175.47402466668,1.2541,1.2541,1.2526,1.2534,199175.474
2006-01-17 10:50:00,17.6,17.61,17.59,17.59,147761.4145692755,1.2534,1.2541,1.2526,1.2526,147761.4146
2006-01-17 10:55:00,17.59,17.59,17.58,17.59,165907.55320059005,1.2526,1.2526,1.2519,1.2526,165907.5532
2006-01-17 11:00:00,17.59,17.6,17.57,17.58,155970.38204534637,1.2526,1.2534,1.2512,1.2519,155970.382
2006-01-17 11:05:00,17.58,17.61,17.58,17.6,204792.13598197832,1.2519,1.2541,1.2519,1.2534,204792.136
2006-01-17 11:10:00,17.6,17.61,17.6,17.6,146033.2108901027,1.2534,1.2541,1.2534,1.2534,146033.2109
2006-01-17 11:15:00,17.6,17.6,17.59,17.6,174548.5715964541,1.2534,1.2534,1.2526,1.2534,174548.5716
2006-01-17 11:20:00,17.59,17.59,17.57,17.57,148193.4654890687,1.2526,1.2526,1.2512,1.2512,148193.4655
2006-01-17 11:25:00,17.57,17.58,17.57,17.57,251885.6862394375,1.2512,1.2519,1.2512,1.2512,251885.6862
2006-01-17 11:30:00,17.57,17.58,17.57,17.57,329222.80088242085,1.2512,1.2519,1.2512,1.2512,329222.8009
2006-01-17 11:35:00,17.57,17.57,17.57,17.57,151217.82192762112,1.2512,1.2512,1.2512,1.2512,151217.8219
2006-01-17 11:40:00,17.57,17.59,17.57,17.59,194422.91390694145,1.2512,1.2526,1.2512,1.2526,194422.9139
2006-01-17 11:45:00,17.59,17.6,17.58,17.59,104988.3735097484,1.2526,1.2534,1.2519,1.2526,104988.3735
2006-01-17 11:50:00,17.59,17.59,17.58,17.59,111037.08638685325,1.2526,1.2526,1.2519,1.2526,111037.0864
2006-01-17 11:55:00,17.58,17.59,17.57,17.57,98507.60971285032,1.2519,1.2526,1.2512,1.2512,98507.6097
2006-01-17 12:00:00,17.57,17.58,17.57,17.57,154242.17836617355,1.2512,1.2519,1.2512,1.2512,154242.1784
2006-01-17 12:05:00,17.57,17.58,17.57,17.58,146465.2618098959,1.2512,1.2519,1.2512,1.2519,146465.2618
2006-01-17 12:10:00,17.58,17.58,17.57,17.57,87274.28579822705,1.2519,1.2519,1.2512,1.2512,87274.2858
2006-01-17 12:15:00,17.57,17.57,17.56,17.57,117517.85018375127,1.2512,1.2512,1.2505,1.2512,117517.8502
2006-01-17 12:20:00,17.57,17.57,17.53,17.54,261822.8573946812,1.2512,1.2512,1.2484,1.2491,261822.8574
2006-01-17 12:25:00,17.54,17.54,17.53,17.53,170660.11331831527,1.2491,1.2491,1.2484,1.2484,170660.1133
2006-01-17 12:30:00,17.53,17.53,17.51,17.53,206088.288741358,1.2484,1.2484,1.2469,1.2484,206088.2887
2006-01-17 12:35:00,17.53,17.53,17.52,17.52,201335.7286236327,1.2484,1.2484,1.2477,1.2477,201335.7286
2006-01-17 12:40:00,17.52,17.54,17.52,17.53,101531.96615140275,1.2477,1.2491,1.2477,1.2484,101531.9662
2006-01-17 12:45:00,17.53,17.53,17.52,17.52,81657.6238409154,1.2484,1.2484,1.2477,1.2477,81657.6238
2006-01-17 12:50:00,17.53,17.53,17.52,17.52,92890.9477555387,1.2484,1.2484,1.2477,1.2477,92890.9478
2006-01-17 12:55:00,17.52,17.53,17.52,17.52,144305.00721092988,1.2477,1.2484,1.2477,1.2477,144305.0072
2006-01-17 13:00:00,17.52,17.53,17.51,17.51,94187.1005149183,1.2477,1.2484,1.2469,1.2469,94187.1005
2006-01-17 13:05:00,17.51,17.52,17.51,17.52,243244.6678435734,1.2469,1.2477,1.2469,1.2477,243244.6678
2006-01-17 13:10:00,17.52,17.52,17.5,17.51,216457.5108163948,1.2477,1.2477,1.2462,1.2469,216457.5108
2006-01-17 13:15:00,17.51,17.53,17.51,17.52,148625.5164088619,1.2469,1.2484,1.2469,1.2477,148625.5164
2006-01-17 13:20:00,17.52,17.54,17.52,17.54,204360.0850621852,1.2477,1.2491,1.2477,1.2491,204360.0851
2006-01-17 13:25:00,17.54,17.55,17.53,17.54,299411.28741668985,1.2491,1.2498,1.2484,1.2491,299411.2874
2006-01-17 13:30:00,17.55,17.55,17.54,17.54,129183.22501816777,1.2498,1.2498,1.2491,1.2491,129183.225
2006-01-17 13:35:00,17.54,17.54,17.53,17.54,135231.9378952726,1.2491,1.2491,1.2484,1.2491,135231.9379
2006-01-17 13:40:00,17.54,17.54,17.53,17.54,130911.42869734055,1.2491,1.2491,1.2484,1.2491,130911.4287
2006-01-17 13:45:00,17.54,17.55,17.53,17.54,140416.54893279105,1.2491,1.2498,1.2484,1.2491,140416.5489
2006-01-17 13:50:00,17.54,17.54,17.54,17.54,75176.86004401736,1.2491,1.2491,1.2491,1.2491,75176.86
2006-01-17 13:55:00,17.54,17.59,17.54,17.56,317989.4769677976,1.2491,1.2526,1.2491,1.2505,317989.477
2006-01-17 14:00:00,17.55,17.59,17.55,17.58,286449.7598228937,1.2498,1.2526,1.2498,1.2519,286449.7598
2006-01-17 14:05:00,17.57,17.58,17.57,17.58,171092.16423810847,1.2512,1.2519,1.2512,1.2519,171092.1642
2006-01-17 14:10:00,17.58,17.58,17.57,17.57,177572.9280350065,1.2519,1.2519,1.2512,1.2512,177572.928
2006-01-17 14:15:00,17.57,17.57,17.54,17.55,180165.2335537657,1.2512,1.2512,1.2491,1.2498,180165.2336
2006-01-17 14:20:00,17.55,17.55,17.54,17.54,114493.49374519884,1.2498,1.2498,1.2491,1.2491,114493.4937
2006-01-17 14:25:00,17.54,17.55,17.54,17.54,111037.08638685325,1.2491,1.2498,1.2491,1.2491,111037.0864
2006-01-17 14:30:00,17.54,17.54,17.52,17.52,163315.2476818308,1.2491,1.2491,1.2477,1.2477,163315.2477
2006-01-17 14:35:00,17.52,17.52,17.51,17.51,123134.51214106292,1.2477,1.2477,1.2469,1.2469,123134.5121
2006-01-17 14:40:00,17.51,17.52,17.5,17.5,248429.27888109183,1.2469,1.2477,1.2462,1.2462,248429.2789
2006-01-17 14:45:00,17.5,17.51,17.5,17.51,155106.28020575995,1.2462,1.2469,1.2462,1.2469,155106.2802
2006-01-17 14:50:00,17.51,17.53,17.5,17.53,343480.4812355966,1.2469,1.2484,1.2462,1.2484,343480.4812
2006-01-17 14:55:00,17.52,17.57,17.52,17.56,296818.9818979306,1.2477,1.2512,1.2477,1.2505,296818.9819
2006-01-17 15:00:00,17.57,17.57,17.54,17.55,175412.6734360405,1.2512,1.2512,1.2491,1.2498,175412.6734
2006-01-17 15:05:00,17.55,17.57,17.55,17.57,104124.27167016198,1.2498,1.2512,1.2498,1.2512,104124.2717
2006-01-17 15:10:00,17.57,17.57,17.56,17.56,75608.91096381056,1.2512,1.2512,1.2505,1.2505,75608.911
2006-01-17 15:15:00,17.56,17.57,17.56,17.57,138688.34525361823,1.2505,1.2512,1.2505,1.2512,138688.3453
2006-01-17 15:20:00,17.57,17.58,17.55,17.55,235035.7003675025,1.2512,1.2519,1.2498,1.2498,235035.7004
2006-01-17 15:25:00,17.55,17.58,17.55,17.57,167635.75687976286,1.2498,1.2519,1.2498,1.2512,167635.7569
2006-01-17 15:30:00,17.57,17.58,17.57,17.58,173252.41883707448,1.2512,1.2519,1.2512,1.2519,173252.4188
2006-01-17 15:35:00,17.58,17.58,17.56,17.58,186213.9464308706,1.2519,1.2519,1.2505,1.2519,186213.9464
2006-01-17 15:40:00,17.57,17.58,17.57,17.57,206952.3905809444,1.2512,1.2519,1.2512,1.2512,206952.3906
2006-01-17 15:45:00,17.57,17.58,17.57,17.57,217753.66357577444,1.2512,1.2519,1.2512,1.2512,217753.6636
2006-01-17 15:50:00,17.57,17.57,17.55,17.55,530126.4785862603,1.2512,1.2512,1.2498,1.2498,530126.4786
2006-01-17 15:55:00,17.55,17.55,17.54,17.55,656285.3471658757,1.2498,1.2498,1.2491,1.2498,656285.3472
2006-01-18 09:30:00,17.55,17.55,17.5,17.53,826081.3586446046,1.2498,1.2498,1.2462,1.2484,826081.3586
2006-01-18 09:35:00,17.53,17.55,17.52,17.54,278240.79234682285,1.2484,1.2498,1.2477,1.2491,278240.7923
2006-01-18 09:40:00,17.55,17.59,17.54,17.57,359466.3652679451,1.2498,1.2526,1.2491,1.2512,359466.3653
2006-01-18 09:45:00,17.58,17.58,17.56,17.58,335271.5137595257,1.2519,1.2519,1.2505,1.2519,335271.5138
2006-01-18 09:50:00,17.58,17.59,17.56,17.57,552161.0754957137,1.2519,1.2526,1.2505,1.2512,552161.0755
2006-01-18 09:55:00,17.56,17.59,17.56,17.57,304163.8475344151,1.2505,1.2526,1.2505,1.2512,304163.8475
2006-01-18 10:00:00,17.57,17.61,17.57,17.61,351689.44871166744,1.2512,1.2541,1.2512,1.2541,351689.4487
2006-01-18 10:05:00,17.61,17.65,17.61,17.62,530558.5295060535,1.2541,1.2569,1.2541,1.2548,530558.5295
2006-01-18 10:10:00,17.6,17.61,17.6,17.6,339159.97203766456,1.2534,1.2541,1.2534,1.2534,339159.972
2006-01-18 10:15:00,17.61,17.63,17.59,17.63,186645.9973506638,1.2541,1.2555,1.2526,1.2555,186645.9974
2006-01-18 10:20:00,17.63,17.64,17.61,17.62,254477.9917581967,1.2555,1.2562,1.2541,1.2548,254477.9918
2006-01-18 10:25:00,17.62,17.63,17.62,17.62,92458.89683574549,1.2548,1.2555,1.2548,1.2548,92458.8968
2006-01-18 10:30:00,17.62,17.63,17.62,17.62,152946.02560679393,1.2548,1.2555,1.2548,1.2548,152946.0256
2006-01-18 10:35:00,17.62,17.62,17.6,17.6,304595.8984542083,1.2548,1.2548,1.2534,1.2534,304595.8985
2006-01-18 10:40:00,17.6,17.61,17.51,17.59,240652.3623248142,1.2534,1.2541,1.2469,1.2526,240652.3623
2006-01-18 10:45:00,17.59,17.62,17.59,17.6,205224.18690177152,1.2526,1.2548,1.2526,1.2534,205224.1869
2006-01-18 10:50:00,17.6,17.63,17.6,17.63,175412.6734360405,1.2534,1.2555,1.2534,1.2555,175412.6734
2006-01-18 10:55:00,17.63,17.63,17.62,17.63,101099.91523160956,1.2555,1.2555,1.2548,1.2555,101099.9152
2006-01-18 11:00:00,17.63,17.63,17.61,17.62,215593.4089768084,1.2555,1.2555,1.2541,1.2548,215593.409
2006-01-18 11:05:00,17.62,17.62,17.6,17.6,119678.10478271727,1.2548,1.2548,1.2534,1.2534,119678.1048
2006-01-18 11:10:00,17.6,17.6,17.59,17.6,144305.00721092988,1.2534,1.2534,1.2526,1.2534,144305.0072
2006-01-18 11:15:00,17.59,17.6,17.59,17.59,218617.76541536083,1.2526,1.2534,1.2526,1.2526,218617.7654
2006-01-18 11:20:00,17.59,17.61,17.59,17.6,286449.7598228937,1.2526,1.2541,1.2526,1.2534,286449.7598
2006-01-18 11:25:00,17.6,17.6,17.58,17.6,184485.74275169772,1.2534,1.2534,1.2519,1.2534,184485.7428
2006-01-18 11:30:00,17.6,17.6,17.57,17.57,219481.8672549472,1.2534,1.2534,1.2512,1.2512,219481.8673
2006-01-18 11:35:00,17.57,17.6,17.56,17.59,183189.58999231816,1.2512,1.2534,1.2505,1.2526,183189.59
2006-01-18 11:40:00,17.59,17.6,17.58,17.59,190966.50654859585,1.2526,1.2534,1.2519,1.2526,190966.5065
2006-01-18 11:45:00,17.59,17.6,17.56,17.57,145601.1599703095,1.2526,1.2534,1.2505,1.2512,145601.16
2006-01-18 11:50:00,17.57,17.57,17.54,17.56,192262.65930797544,1.2512,1.2512,1.2491,1.2505,192262.6593
2006-01-18 11:55:00,17.56,17.56,17.54,17.54,78201.21648256978,1.2505,1.2505,1.2491,1.2491,78201.2165
2006-01-18 12:00:00,17.55,17.56,17.54,17.56,168499.85871934926,1.2498,1.2505,1.2491,1.2505,168499.8587
2006-01-18 12:05:00,17.56,17.59,17.56,17.58,238492.10772584812,1.2505,1.2526,1.2505,1.2519,238492.1077
2006-01-18 12:10:00,17.58,17.58,17.57,17.57,120974.25754209692,1.2519,1.2519,1.2512,1.2512,120974.2575
2006-01-18 12:15:00,17.57,17.57,17.56,17.56,140848.59985258424,1.2512,1.2512,1.2505,1.2505,140848.5999
2006-01-18 12:20:00,17.57,17.58,17.56,17.58,239356.20956543452,1.2512,1.2519,1.2505,1.2519,239356.2096
2006-01-18 12:25:00,17.58,17.58,17.57,17.58,79929.4201617426,1.2519,1.2519,1.2512,1.2519,79929.4202
2006-01-18 12:30:00,17.58,17.58,17.57,17.57,145601.1599703095,1.2519,1.2519,1.2512,1.2512,145601.16
2006-01-18 12:35:00,17.57,17.57,17.56,17.56,143872.95629113668,1.2512,1.2512,1.2505,1.2505,143872.9563
2006-01-18 12:40:00,17.56,17.57,17.56,17.57,75176.86004401736,1.2505,1.2512,1.2505,1.2512,75176.86
2006-01-18 12:45:00,17.57,17.57,17.55,17.56,66967.8925679465,1.2512,1.2512,1.2498,1.2505,66967.8926
2006-01-18 12:50:00,17.56,17.56,17.54,17.54,243244.6678435734,1.2505,1.2505,1.2491,1.2491,243244.6678
2006-01-18 12:55:00,17.54,17.54,17.53,17.53,129183.22501816777,1.2491,1.2491,1.2484,1.2484,129183.225
2006-01-18 13:00:00,17.53,17.53,17.52,17.52,201767.77954342592,1.2484,1.2484,1.2477,1.2477,201767.7795
2006-01-18 13:05:00,17.52,17.53,17.52,17.53,106284.526269128,1.2477,1.2484,1.2477,1.2484,106284.5263
2006-01-18 13:10:00,17.53,17.53,17.53,17.53,44069.19381890673,1.2484,1.2484,1.2484,1.2484,44069.1938
2006-01-18 13:15:00,17.53,17.53,17.51,17.51,64375.58704918728,1.2484,1.2484,1.2469,1.2469,64375.587
2006-01-18 13:20:00,17.51,17.51,17.5,17.5,161587.04400265802,1.2469,1.2469,1.2462,1.2462,161587.044
2006-01-18 13:25:00,17.5,17.51,17.5,17.5,229851.08932998413,1.2462,1.2469,1.2462,1.2462,229851.0893
2006-01-18 13:30:00,17.5,17.5,17.47,17.49,194422.91390694145,1.2462,1.2462,1.2441,1.2455,194422.9139
2006-01-18 13:35:00,17.49,17.5,17.49,17.5,84681.98027946783,1.2455,1.2462,1.2455,1.2462,84681.9803
2006-01-18 13:40:00,17.5,17.51,17.49,17.51,65671.73980856688,1.2462,1.2469,1.2455,1.2469,65671.7398
2006-01-18 13:45:00,17.51,17.51,17.49,17.5,50982.00853559798,1.2469,1.2469,1.2455,1.2462,50982.0085
2006-01-18 13:50:00,17.5,17.5,17.49,17.49,64807.63796898048,1.2462,1.2462,1.2455,1.2455,64807.638
2006-01-18 13:55:00,17.49,17.5,17.48,17.48,216889.561736188,1.2455,1.2462,1.2448,1.2448,216889.5617
2006-01-18 14:00:00,17.48,17.5,17.48,17.5,424274.0032369256,1.2448,1.2462,1.2448,1.2462,424274.0032
2006-01-18 14:05:00,17.5,17.51,17.5,17.5,408720.1701243703,1.2462,1.2469,1.2462,1.2462,408720.1701
2006-01-18 14:10:00,17.5,17.51,17.49,17.49,154674.22928596675,1.2462,1.2469,1.2455,1.2455,154674.2293
2006-01-18 14:15:00,17.49,17.52,17.49,17.52,395758.6425305742,1.2455,1.2477,1.2455,1.2477,395758.6425
2006-01-18 14:20:00,17.51,17.52,17.5,17.5,159426.78940369198,1.2469,1.2477,1.2462,1.2462,159426.7894
2006-01-18 14:25:00,17.5,17.52,17.5,17.51,193126.76114756183,1.2462,1.2477,1.2462,1.2469,193126.7611
2006-01-18 14:30:00,17.51,17.52,17.51,17.52,181029.3353933521,1.2469,1.2477,1.2469,1.2477,181029.3354
2006-01-18 14:35:00,17.52,17.52,17.5,17.5,158562.68756410558,1.2477,1.2477,1.2462,1.2462,158562.6876
2006-01-18 14:40:00,17.5,17.5,17.49,17.5,145601.1599703095,1.2462,1.2462,1.2455,1.2462,145601.16
2006-01-18 14:45:00,17.5,17.51,17.49,17.5,113197.34098581925,1.2462,1.2469,1.2455,1.2462,113197.341
2006-01-18 14:50:00,17.5,17.5,17.49,17.49,114925.54466499206,1.2462,1.2462,1.2455,1.2455,114925.5447
2006-01-18 14:55:00,17.49,17.5,17.49,17.5,117517.85018375127,1.2455,1.2462,1.2455,1.2462,117517.8502
2006-01-18 15:00:00,17.5,17.51,17.49,17.51,137824.24341403184,1.2462,1.2469,1.2455,1.2469,137824.2434
2006-01-18 15:05:00,17.51,17.52,17.5,17.52,145169.10905051627,1.2469,1.2477,1.2462,1.2477,145169.1091
2006-01-18 15:10:00,17.52,17.56,17.52,17.56,408720.1701243703,1.2477,1.2505,1.2477,1.2505,408720.1701
2006-01-18 15:15:00,17.55,17.56,17.55,17.56,154242.17836617355,1.2498,1.2505,1.2498,1.2505,154242.1784
2006-01-18 15:20:00,17.56,17.56,17.55,17.56,160722.9421630716,1.2505,1.2505,1.2498,1.2505,160722.9422
2006-01-18 15:25:00,17.56,17.58,17.56,17.58,208248.543340324,1.2505,1.2519,1.2505,1.2519,208248.5433
2006-01-18 15:30:00,17.57,17.59,17.55,17.55,247133.12612171224,1.2512,1.2526,1.2498,1.2498,247133.1261
2006-01-18 15:35:00,17.55,17.55,17.53,17.53,304163.8475344151,1.2498,1.2498,1.2484,1.2484,304163.8475
2006-01-18 15:40:00,17.53,17.53,17.51,17.51,484761.132007974,1.2484,1.2484,1.2469,1.2469,484761.132
2006-01-18 15:45:00,17.51,17.53,17.51,17.52,336135.6155991121,1.2469,1.2484,1.2469,1.2477,336135.6156
2006-01-18 15:50:00,17.52,17.55,17.52,17.55,394462.4897711945,1.2477,1.2498,1.2477,1.2498,394462.4898
2006-01-18 15:55:00,17.55,17.57,17.54,17.57,572035.417806201,1.2498,1.2512,1.2491,1.2512,572035.4178
2006-01-19 09:30:00,17.58,17.62,17.58,17.6,750472.4476807939,1.2519,1.2548,1.2519,1.2534,750472.4477
2006-01-19 09:35:00,17.6,17.61,17.54,17.55,377612.5038992596,1.2534,1.2541,1.2491,1.2498,377612.5039
2006-01-19 09:40:00,17.55,17.58,17.54,17.56,219049.81633515403,1.2498,1.2519,1.2491,1.2505,219049.8163
2006-01-19 09:45:00,17.56,17.57,17.55,17.57,765162.1789537629,1.2505,1.2512,1.2498,1.2512,765162.179
2006-01-19 09:50:00,17.57,17.58,17.56,17.58,282561.3015447549,1.2512,1.2519,1.2505,1.2519,282561.3015
2006-01-19 09:55:00,17.57,17.58,17.56,17.57,518029.05283205066,1.2512,1.2519,1.2505,1.2512,518029.0528
2006-01-19 10:00:00,17.57,17.58,17.54,17.54,370267.6382627752,1.2512,1.2519,1.2491,1.2491,370267.6383
2006-01-19 10:05:00,17.54,17.55,17.52,17.52,282993.35246454814,1.2491,1.2498,1.2477,1.2477,282993.3525
2006-01-19 10:10:00,17.52,17.53,17.5,17.52,340888.17571683734,1.2477,1.2484,1.2462,1.2477,340888.1757
2006-01-19 10:15:00,17.52,17.57,17.5,17.52,415632.9848410615,1.2477,1.2512,1.2462,1.2477,415632.9848
2006-01-19 10:20:00,17.52,17.54,17.52,17.53,391870.18425243534,1.2477,1.2491,1.2477,1.2484,391870.1843
2006-01-19 10:25:00,17.53,17.56,17.53,17.53,343480.4812355966,1.2484,1.2505,1.2484,1.2484,343480.4812
2006-01-19 10:30:00,17.53,17.55,17.51,17.51,374156.096540914,1.2484,1.2498,1.2469,1.2469,374156.0965
2006-01-19 10:35:00,17.51,17.51,17.49,17.49,376316.35113988,1.2469,1.2469,1.2455,1.2455,376316.3511
2006-01-19 10:40:00,17.49,17.5,17.47,17.48,392302.2351722285,1.2455,1.2462,1.2441,1.2448,392302.2352
2006-01-19 10:45:00,17.48,17.49,17.47,17.47,328358.69904283446,1.2448,1.2455,1.2441,1.2441,328358.699
2006-01-19 10:50:00,17.48,17.48,17.47,17.47,329654.85180221405,1.2448,1.2448,1.2441,1.2441,329654.8518
2006-01-19 10:55:00,17.48,17.49,17.47,17.47,919404.3573199364,1.2448,1.2455,1.2441,1.2441,919404.3573
2006-01-19 11:00:00,17.47,17.48,17.42,17.42,814415.983810188,1.2441,1.2448,1.2405,1.2405,814415.9838
2006-01-19 11:05:00,17.42,17.47,17.42,17.45,567282.8576884759,1.2405,1.2441,1.2405,1.2427,567282.8577
2006-01-19 11:10:00,17.45,17.46,17.44,17.45,518893.15467163705,1.2427,1.2434,1.242,1.2427,518893.1547
2006-01-19 11:15:00,17.46,17.47,17.45,17.45,358602.26342835865,1.2434,1.2441,1.2427,1.2427,358602.2634
2006-01-19 11:20:00,17.45,17.46,17.44,17.46,502043.1687997021,1.2427,1.2434,1.242,1.2434,502043.1688
2006-01-19 11:25:00,17.46,17.46,17.45,17.46,267439.5193519928,1.2434,1.2434,1.2427,1.2434,267439.5194
2006-01-19 11:30:00,17.46,17.47,17.45,17.46,238492.10772584812,1.2434,1.2441,1.2427,1.2434,238492.1077
2006-01-19 11:35:00,17.46,17.47,17.45,17.46,353849.7033106334,1.2434,1.2441,1.2427,1.2434,353849.7033
2006-01-19 11:40:00,17.46,17.46,17.45,17.45,200039.5758642531,1.2434,1.2434,1.2427,1.2427,200039.5759
2006-01-19 11:45:00,17.45,17.46,17.45,17.46,201767.77954342592,1.2427,1.2434,1.2427,1.2434,201767.7795
2006-01-19 11:50:00,17.46,17.47,17.46,17.47,165475.50228079682,1.2434,1.2441,1.2434,1.2441,165475.5023
2006-01-19 11:55:00,17.47,17.47,17.45,17.46,331383.0554813869,1.2441,1.2441,1.2427,1.2434,331383.0555
2006-01-19 12:00:00,17.45,17.47,17.45,17.46,574195.6724051671,1.2427,1.2441,1.2427,1.2434,574195.6724
2006-01-19 12:05:00,17.46,17.47,17.46,17.47,458838.0768203818,1.2434,1.2441,1.2434,1.2441,458838.0768
2006-01-19 12:10:00,17.47,17.47,17.45,17.45,190966.50654859585,1.2441,1.2441,1.2427,1.2427,190966.5065
2006-01-19 12:15:00,17.45,17.46,17.44,17.45,290338.21810103254,1.2427,1.2434,1.242,1.2427,290338.2181
2006-01-19 12:20:00,17.45,17.45,17.44,17.44,119246.05386292408,1.2427,1.2427,1.242,1.242,119246.0539
2006-01-19 12:25:00,17.44,17.45,17.43,17.45,295522.829138551,1.242,1.2427,1.2412,1.2427,295522.8291
2006-01-19 12:30:00,17.45,17.45,17.44,17.45,265711.31567282,1.2427,1.2427,1.242,1.2427,265711.3157
2006-01-19 12:35:00,17.44,17.45,17.44,17.45,271327.97763013165,1.242,1.2427,1.242,1.2427,271327.9776
2006-01-19 12:40:00,17.45,17.47,17.45,17.46,317989.4769677976,1.2427,1.2441,1.2427,1.2434,317989.477
2006-01-19 12:45:00,17.46,17.47,17.46,17.46,386685.57321491686,1.2434,1.2441,1.2434,1.2434,386685.5732
2006-01-19 12:50:00,17.46,17.48,17.46,17.47,310212.5604115199,1.2434,1.2448,1.2434,1.2441,310212.5604
2006-01-19 12:55:00,17.47,17.48,17.47,17.47,210840.8488590832,1.2441,1.2448,1.2441,1.2441,210840.8489
2006-01-19 13:00:00,17.48,17.49,17.47,17.49,295522.829138551,1.2448,1.2455,1.2441,1.2455,295522.8291
2006-01-19 13:05:00,17.49,17.49,17.48,17.49,476552.1645319032,1.2455,1.2455,1.2448,1.2455,476552.1645
2006-01-19 13:10:00,17.49,17.51,17.49,17.5,259662.60279571512,1.2455,1.2469,1.2455,1.2462,259662.6028
2006-01-19 13:15:00,17.5,17.5,17.48,17.49,214297.2562174288,1.2462,1.2462,1.2448,1.2455,214297.2562
2006-01-19 13:20:00,17.49,17.49,17.48,17.49,221210.07093412004,1.2455,1.2455,1.2448,1.2455,221210.0709
2006-01-19 13:25:00,17.49,17.49,17.47,17.48,125294.76674002894,1.2455,1.2455,1.2441,1.2448,125294.7667
2006-01-19 13:30:00,17.48,17.5,17.48,17.49,137392.1924942386,1.2448,1.2462,1.2448,1.2455,137392.1925
2006-01-19 13:35:00,17.49,17.49,17.49,17.49,146465.2618098959,1.2455,1.2455,1.2455,1.2455,146465.2618
2006-01-19 13:40:00,17.49,17.5,17.49,17.49,208248.543340324,1.2455,1.2462,1.2455,1.2455,208248.5433
2006-01-19 13:45:00,17.49,17.49,17.48,17.48,200471.6267840463,1.2455,1.2455,1.2448,1.2448,200471.6268
2006-01-19 13:50:00,17.48,17.49,17.48,17.48,105420.42442954158,1.2448,1.2455,1.2448,1.2448,105420.4244
2006-01-19 13:55:00,17.48,17.5,17.48,17.49,136960.1415744454,1.2448,1.2462,1.2448,1.2455,136960.1416
2006-01-19 14:00:00,17.49,17.5,17.49,17.5,121838.3593816833,1.2455,1.2462,1.2455,1.2462,121838.3594
2006-01-19 14:05:00,17.5,17.5,17.49,17.49,180597.2844735589,1.2462,1.2462,1.2455,1.2455,180597.2845
2006-01-19 14:10:00,17.49,17.5,17.49,17.49,164611.40044121043,1.2455,1.2462,1.2455,1.2455,164611.4004
2006-01-19 14:15:00,17.49,17.5,17.49,17.49,85978.13303884745,1.2455,1.2462,1.2455,1.2455,85978.133
2006-01-19 14:20:00,17.49,17.49,17.48,17.48,126590.91949940854,1.2455,1.2455,1.2448,1.2448,126590.9195
2006-01-19 14:25:00,17.48,17.49,17.48,17.49,780283.961146525,1.2448,1.2455,1.2448,1.2455,780283.9611
2006-01-19 14:30:00,17.48,17.49,17.47,17.48,254910.0426779899,1.2448,1.2455,1.2441,1.2448,254910.0427
2006-01-19 14:35:00,17.48,17.49,17.48,17.48,131343.47961713377,1.2448,1.2455,1.2448,1.2448,131343.4796
2006-01-19 14:40:00,17.48,17.48,17.46,17.47,252317.7371592307,1.2448,1.2448,1.2434,1.2441,252317.7372
2006-01-19 14:45:00,17.47,17.48,17.47,17.47,301139.49109586264,1.2441,1.2448,1.2441,1.2441,301139.4911
2006-01-19 14:50:00,17.47,17.47,17.45,17.45,260958.7555550948,1.2441,1.2441,1.2427,1.2427,260958.7556
2006-01-19 14:55:00,17.45,17.47,17.45,17.47,332679.2082407665,1.2427,1.2441,1.2427,1.2441,332679.2082
2006-01-19 15:00:00,17.47,17.48,17.47,17.47,311940.76409069274,1.2441,1.2448,1.2441,1.2441,311940.7641
2006-01-19 15:05:00,17.47,17.47,17.42,17.44,329654.85180221405,1.2441,1.2441,1.2405,1.242,329654.8518
2006-01-19 15:10:00,17.44,17.45,17.42,17.45,254045.9408384035,1.242,1.2427,1.2405,1.2427,254045.9408
2006-01-19 15:15:00,17.45,17.46,17.44,17.44,206520.3396611512,1.2427,1.2434,1.242,1.242,206520.3397
2006-01-19 15:20:00,17.44,17.45,17.44,17.44,266143.3665926132,1.242,1.2427,1.242,1.242,266143.3666
2006-01-19 15:25:00,17.44,17.44,17.44,17.44,178004.97895479974,1.242,1.242,1.242,1.242,178004.979
2006-01-19 15:30:00,17.44,17.45,17.43,17.45,410016.32288374985,1.242,1.2427,1.2412,1.2427,410016.3229
2006-01-19 15:35:00,17.45,17.48,17.45,17.47,297683.083737517,1.2427,1.2448,1.2427,1.2441,297683.0837
2006-01-19 15:40:00,17.48,17.49,17.47,17.49,572035.417806201,1.2448,1.2455,1.2441,1.2455,572035.4178
2006-01-19 15:45:00,17.49,17.5,17.49,17.49,448468.85474534496,1.2455,1.2462,1.2455,1.2455,448468.8547
2006-01-19 15:50:00,17.49,17.49,17.49,17.49,482168.8264892148,1.2455,1.2455,1.2455,1.2455,482168.8265
2006-01-19 15:55:00,17.49,17.49,17.46,17.49,991124.810005608,1.2455,1.2455,1.2434,1.2455,991124.81
2006-01-20 09:30:00,17.49,17.49,17.43,17.43,3494427.839287428,1.2455,1.2455,1.2412,1.2412,3494427.8393
2006-01-20 09:35:00,17.43,17.45,17.42,17.42,561234.144811371,1.2412,1.2427,1.2405,1.2405,561234.1448
2006-01-20 09:40:00,17.43,17.43,17.4,17.42,467479.09521624586,1.2412,1.2412,1.2391,1.2405,467479.0952
2006-01-20 09:45:00,17.42,17.44,17.42,17.43,502043.1687997021,1.2405,1.242,1.2405,1.2412,502043.1688
2006-01-20 09:50:00,17.43,17.45,17.43,17.44,457541.9240610022,1.2412,1.2427,1.2412,1.242,457541.9241
2006-01-20 09:55:00,17.44,17.44,17.43,17.43,362922.7726262907,1.242,1.242,1.2412,1.2412,362922.7726
2006-01-20 10:00:00,17.43,17.43,17.41,17.41,385821.47137533047,1.2412,1.2412,1.2398,1.2398,385821.4714
2006-01-20 10:05:00,17.41,17.43,17.41,17.43,427730.4105952712,1.2398,1.2412,1.2398,1.2412,427730.4106
2006-01-20 10:10:00,17.43,17.43,17.41,17.41,2999729.53612421,1.2412,1.2412,1.2398,1.2398,2999729.5361
2006-01-20 10:15:00,17.41,17.44,17.41,17.43,560370.0429717846,1.2398,1.242,1.2398,1.2412,560370.043
2006-01-20 10:20:00,17.43,17.46,17.43,17.46,515004.6963934982,1.2412,1.2434,1.2412,1.2434,515004.6964
2006-01-20 10:25:00,17.46,17.46,17.45,17.46,447604.75290575856,1.2434,1.2434,1.2427,1.2434,447604.7529
2006-01-20 10:30:00,17.46,17.46,17.44,17.44,325334.342604282,1.2434,1.2434,1.242,1.242,325334.3426
2006-01-20 10:35:00,17.44,17.46,17.44,17.45,384093.2676961577,1.242,1.2434,1.242,1.2427,384093.2677
2006-01-20 10:40:00,17.45,17.47,17.45,17.45,329654.85180221405,1.2427,1.2441,1.2427,1.2427,329654.8518
2006-01-20 10:45:00,17.44,17.46,17.41,17.41,256206.19543736952,1.242,1.2434,1.2398,1.2398,256206.1954
2006-01-20 10:50:00,17.41,17.41,17.38,17.41,454517.5676224498,1.2398,1.2398,1.2377,1.2398,454517.5676
2006-01-20 10:55:00,17.4,17.41,17.38,17.4,200039.5758642531,1.2391,1.2398,1.2377,1.2391,200039.5759
2006-01-20 11:00:00,17.4,17.4,17.36,17.39,591045.658277102,1.2391,1.2391,1.2363,1.2384,591045.6583
2006-01-20 11:05:00,17.39,17.4,17.38,17.39,357738.16158877226,1.2384,1.2391,1.2377,1.2384,357738.1616
2006-01-20 11:10:00,17.4,17.4,17.39,17.4,567714.9086082691,1.2391,1.2391,1.2384,1.2391,567714.9086
2006-01-20 11:15:00,17.4,17.41,17.39,17.39,356442.00882939267,1.2391,1.2398,1.2384,1.2384,356442.0088
2006-01-20 11:20:00,17.39,17.4,17.38,17.39,374156.096540914,1.2384,1.2391,1.2377,1.2384,374156.0965
2006-01-20 11:25:00,17.39,17.41,17.39,17.41,205656.23782156472,1.2384,1.2398,1.2384,1.2398,205656.2378
2006-01-20 11:30:00,17.41,17.41,17.39,17.4,277376.69050723646,1.2398,1.2398,1.2384,1.2391,277376.6905
2006-01-20 11:35:00,17.4,17.41,17.4,17.41,280833.0978655821,1.2391,1.2398,1.2391,1.2398,280833.0979
2006-01-20 11:40:00,17.41,17.41,17.39,17.4,1331580.9348026523,1.2398,1.2398,1.2384,1.2391,1331580.9348
2006-01-20 11:45:00,17.4,17.41,17.38,17.38,522349.5620299827,1.2391,1.2398,1.2377,1.2377,522349.562
2006-01-20 11:50:00,17.38,17.38,17.36,17.36,875767.2144208229,1.2377,1.2377,1.2363,1.2363,875767.2144
2006-01-20 11:55:00,17.36,17.38,17.35,17.36,673999.434877397,1.2363,1.2377,1.2355,1.2363,673999.4349
2006-01-20 12:00:00,17.37,17.4,17.36,17.38,477416.2663714896,1.237,1.2391,1.2363,1.2377,477416.2664
2006-01-20 12:05:00,17.38,17.38,17.35,17.36,328790.74996262765,1.2377,1.2377,1.2355,1.2363,328790.75
2006-01-20 12:10:00,17.36,17.36,17.35,17.36,3726007.132296585,1.2363,1.2363,1.2355,1.2363,3726007.1323
2006-01-20 12:15:00,17.36,17.36,17.35,17.35,301571.54201565584,1.2363,1.2363,1.2355,1.2355,301571.542
2006-01-20 12:20:00,17.35,17.37,17.35,17.36,459702.17865996825,1.2355,1.237,1.2355,1.2363,459702.1787
2006-01-20 12:25:00,17.36,17.38,17.35,17.36,227258.7838112249,1.2363,1.2377,1.2355,1.2363,227258.7838
2006-01-20 12:30:00,17.36,17.36,17.35,17.36,136960.1415744454,1.2363,1.2363,1.2355,1.2363,136960.1416
2006-01-20 12:35:00,17.36,17.37,17.35,17.36,307620.2548927607,1.2363,1.237,1.2355,1.2363,307620.2549
2006-01-20 12:40:00,17.37,17.37,17.35,17.35,230715.1911695705,1.237,1.237,1.2355,1.2355,230715.1912
2006-01-20 12:45:00,17.35,17.36,17.35,17.35,234603.6494477093,1.2355,1.2363,1.2355,1.2355,234603.6494
2006-01-20 12:50:00,17.35,17.36,17.34,17.35,219481.8672549472,1.2355,1.2363,1.2348,1.2355,219481.8673
2006-01-20 12:55:00,17.34,17.35,17.34,17.34,304163.8475344151,1.2348,1.2355,1.2348,1.2348,304163.8475
2006-01-20 13:00:00,17.34,17.35,17.34,17.34,325334.342604282,1.2348,1.2355,1.2348,1.2348,325334.3426
2006-01-20 13:05:00,17.34,17.35,17.33,17.35,363786.87446587713,1.2348,1.2355,1.2341,1.2355,363786.8745
2006-01-20 13:10:00,17.35,17.35,17.34,17.34,349097.1431929082,1.2355,1.2355,1.2348,1.2348,349097.1432
2006-01-20 13:15:00,17.34,17.35,17.34,17.34,323174.08800531604,1.2348,1.2355,1.2348,1.2348,323174.088
2006-01-20 13:20:00,17.34,17.34,17.34,17.34,354713.8051502198,1.2348,1.2348,1.2348,1.2348,354713.8052
2006-01-20 13:25:00,17.34,17.34,17.34,17.34,281697.1997051685,1.2348,1.2348,1.2348,1.2348,281697.1997
2006-01-20 13:30:00,17.34,17.34,17.34,17.34,393598.3879316081,1.2348,1.2348,1.2348,1.2348,393598.3879
2006-01-20 13:35:00,17.34,17.35,17.34,17.35,176708.82619542012,1.2348,1.2355,1.2348,1.2355,176708.8262
2006-01-20 13:40:00,17.35,17.35,17.34,17.35,310212.5604115199,1.2355,1.2355,1.2348,1.2355,310212.5604
2006-01-20 13:45:00,17.35,17.35,17.34,17.35,197447.27034549383,1.2355,1.2355,1.2348,1.2355,197447.2703
2006-01-20 13:50:00,17.35,17.35,17.34,17.34,346504.83767414896,1.2355,1.2355,1.2348,1.2348,346504.8377
2006-01-20 13:55:00,17.34,17.35,17.34,17.34,594934.1165552408,1.2348,1.2355,1.2348,1.2348,594934.1166
2006-01-20 14:00:00,17.34,17.35,17.34,17.35,153810.12744638036,1.2348,1.2355,1.2348,1.2355,153810.1274
2006-01-20 14:05:00,17.35,17.35,17.34,17.34,142576.80353175706,1.2355,1.2355,1.2348,1.2348,142576.8035
2006-01-20 14:10:00,17.34,17.35,17.34,17.35,226394.6819716385,1.2348,1.2355,1.2348,1.2355,226394.682
2006-01-20 14:15:00,17.35,17.36,17.35,17.35,220345.96909453365,1.2355,1.2363,1.2355,1.2355,220345.9691
2006-01-20 14:20:00,17.35,17.36,17.34,17.35,213433.1543778424,1.2355,1.2363,1.2348,1.2355,213433.1544
2006-01-20 14:25:00,17.35,17.36,17.35,17.36,368539.4345836024,1.2355,1.2363,1.2355,1.2363,368539.4346
2006-01-20 14:30:00,17.36,17.36,17.35,17.35,343048.4303158033,1.2363,1.2363,1.2355,1.2355,343048.4303
2006-01-20 14:35:00,17.35,17.36,17.35,17.35,204792.13598197832,1.2355,1.2363,1.2355,1.2355,204792.136
2006-01-20 14:40:00,17.35,17.35,17.35,17.35,331383.0554813869,1.2355,1.2355,1.2355,1.2355,331383.0555
2006-01-20 14:45:00,17.35,17.35,17.35,17.35,187078.048270457,1.2355,1.2355,1.2355,1.2355,187078.0483
2006-01-20 14:50:00,17.35,17.35,17.35,17.35,514572.645473705,1.2355,1.2355,1.2355,1.2355,514572.6455
2006-01-20 14:55:00,17.35,17.35,17.35,17.35,385821.47137533047,1.2355,1.2355,1.2355,1.2355,385821.4714
2006-01-20 15:00:00,17.35,17.35,17.34,17.35,2241912.2228069315,1.2355,1.2355,1.2348,1.2355,2241912.2228
2006-01-20 15:05:00,17.35,17.35,17.35,17.35,815280.0856497745,1.2355,1.2355,1.2355,1.2355,815280.0856
2006-01-20 15:10:00,17.35,17.35,17.34,17.34,701650.693744162,1.2355,1.2355,1.2348,1.2348,701650.6937
2006-01-20 15:15:00,17.34,17.35,17.34,17.34,774667.2991892134,1.2348,1.2355,1.2348,1.2348,774667.2992
2006-01-20 15:20:00,17.34,17.34,17.34,17.34,416929.1376004411,1.2348,1.2348,1.2348,1.2348,416929.1376
2006-01-20 15:25:00,17.34,17.34,17.34,17.34,375020.1983805004,1.2348,1.2348,1.2348,1.2348,375020.1984
2006-01-20 15:30:00,17.34,17.34,17.32,17.32,1445210.3267082649,1.2348,1.2348,1.2334,1.2334,1445210.3267
2006-01-20 15:35:00,17.32,17.34,17.32,17.33,1220975.8993355923,1.2334,1.2348,1.2334,1.2341,1220975.8993
2006-01-20 15:40:00,17.34,17.34,17.32,17.32,839906.9880779871,1.2348,1.2348,1.2334,1.2334,839906.9881
2006-01-20 15:45:00,17.33,17.34,17.32,17.34,1732956.239290538,1.2341,1.2348,1.2334,1.2348,1732956.2393
2006-01-20 15:50:00,17.34,17.34,17.33,17.33,1472429.5346552366,1.2348,1.2348,1.2341,1.2341,1472429.5347
2006-01-20 15:55:00,17.33,17.34,17.33,17.33,3087435.8728422304,1.2341,1.2348,1.2341,1.2341,3087435.8728
2006-01-23 09:30:00,17.32,17.35,17.32,17.35,917676.1536407636,1.2334,1.2355,1.2334,1.2355,917676.1536
2006-01-23 09:35:00,17.35,17.36,17.33,17.34,419953.4940389936,1.2355,1.2363,1.2341,1.2348,419953.494
2006-01-23 09:40:00,17.34,17.35,17.34,17.34,447172.7019859653,1.2348,1.2355,1.2348,1.2348,447172.702
2006-01-23 09:45:00,17.34,17.34,17.32,17.33,529694.4276664671,1.2348,1.2348,1.2334,1.2341,529694.4277
2006-01-23 09:50:00,17.33,17.34,17.31,17.33,612216.1533469689,1.2341,1.2348,1.2327,1.2341,612216.1533
2006-01-23 09:55:00,17.34,17.35,17.33,17.35,436371.42899113527,1.2348,1.2355,1.2341,1.2355,436371.429
2006-01-23 10:00:00,17.35,17.36,17.34,17.36,574627.7233249603,1.2355,1.2363,1.2348,1.2363,574627.7233
2006-01-23 10:05:00,17.36,17.36,17.32,17.33,728005.7998515475,1.2363,1.2363,1.2334,1.2341,728005.7999
2006-01-23 10:10:00,17.34,17.36,17.34,17.35,359898.4161877383,1.2348,1.2363,1.2348,1.2355,359898.4162
2006-01-23 10:15:00,17.35,17.35,17.34,17.34,336999.7174386985,1.2355,1.2355,1.2348,1.2348,336999.7174
2006-01-23 10:20:00,17.34,17.35,17.33,17.35,276944.63958744326,1.2348,1.2355,1.2341,1.2355,276944.6396
2006-01-23 10:25:00,17.35,17.36,17.35,17.36,419953.4940389936,1.2355,1.2363,1.2355,1.2363,419953.494
2006-01-23 10:30:00,17.36,17.36,17.35,17.36,428594.5124348576,1.2363,1.2363,1.2355,1.2363,428594.5124
2006-01-23 10:35:00,17.36,17.36,17.35,17.35,238924.15864564132,1.2363,1.2363,1.2355,1.2355,238924.1586
2006-01-23 10:40:00,17.35,17.37,17.35,17.36,371131.7401023616,1.2355,1.237,1.2355,1.2363,371131.7401
2006-01-23 10:45:00,17.36,17.39,17.36,17.37,479576.5209704556,1.2363,1.2384,1.2363,1.237,479576.521
2006-01-23 10:50:00,17.37,17.37,17.35,17.36,241084.4132446074,1.237,1.237,1.2355,1.2363,241084.4132
2006-01-23 10:55:00,17.36,17.38,17.35,17.38,327926.64812304126,1.2363,1.2377,1.2355,1.2377,327926.6481
2006-01-23 11:00:00,17.38,17.39,17.37,17.38,420817.59587858,1.2377,1.2384,1.237,1.2377,420817.5959
2006-01-23 11:05:00,17.38,17.39,17.38,17.39,284289.5052239277,1.2377,1.2384,1.2377,1.2384,284289.5052
2006-01-23 11:10:00,17.39,17.4,17.39,17.39,192262.65930797544,1.2384,1.2391,1.2384,1.2384,192262.6593
2006-01-23 11:15:00,17.39,17.4,17.38,17.39,312372.81501048594,1.2384,1.2391,1.2377,1.2384,312372.815
2006-01-23 11:20:00,17.39,17.39,17.37,17.38,322742.0370855228,1.2384,1.2384,1.237,1.2377,322742.0371
2006-01-23 11:25:00,17.37,17.38,17.35,17.35,347800.9904335286,1.237,1.2377,1.2355,1.2355,347800.9904
2006-01-23 11:30:00,17.35,17.36,17.35,17.36,254910.0426779899,1.2355,1.2363,1.2355,1.2363,254910.0427
2006-01-23 11:35:00,17.35,17.36,17.35,17.36,92890.9477555387,1.2355,1.2363,1.2355,1.2363,92890.9478
2006-01-23 11:40:00,17.36,17.37,17.35,17.36,146897.3127296891,1.2363,1.237,1.2355,1.2363,146897.3127
2006-01-23 11:45:00,17.36,17.37,17.36,17.36,120110.1557025105,1.2363,1.237,1.2363,1.2363,120110.1557
2006-01-23 11:50:00,17.36,17.36,17.35,17.36,225530.58013205207,1.2363,1.2363,1.2355,1.2363,225530.5801
2006-01-23 11:55:00,17.36,17.36,17.36,17.36,256638.24635716272,1.2363,1.2363,1.2363,1.2363,256638.2464
2006-01-23 12:00:00,17.36,17.36,17.35,17.35,176276.77527562692,1.2363,1.2363,1.2355,1.2355,176276.7753
2006-01-23 12:05:00,17.35,17.36,17.34,17.35,273488.23222909763,1.2355,1.2363,1.2348,1.2355,273488.2322
2006-01-23 12:10:00,17.34,17.36,17.34,17.36,187510.09919025016,1.2348,1.2363,1.2348,1.2363,187510.0992
2006-01-23 12:15:00,17.36,17.37,17.34,17.35,163747.29860162403,1.2363,1.237,1.2348,1.2355,163747.2986
2006-01-23 12:20:00,17.35,17.37,17.35,17.35,145601.1599703095,1.2355,1.237,1.2355,1.2355,145601.16
2006-01-23 12:25:00,17.35,17.35,17.35,17.35,252749.78807902389,1.2355,1.2355,1.2355,1.2355,252749.7881
2006-01-23 12:30:00,17.35,17.35,17.34,17.34,174116.5206766609,1.2355,1.2355,1.2348,1.2348,174116.5207
2006-01-23 12:35:00,17.34,17.35,17.33,17.33,165475.50228079682,1.2348,1.2355,1.2341,1.2341,165475.5023
2006-01-23 12:40:00,17.33,17.34,17.33,17.33,235467.7512872957,1.2341,1.2348,1.2341,1.2341,235467.7513
2006-01-23 12:45:00,17.34,17.34,17.32,17.32,146033.2108901027,1.2348,1.2348,1.2334,1.2334,146033.2109
2006-01-23 12:50:00,17.32,17.33,17.31,17.33,179301.13171417933,1.2334,1.2341,1.2327,1.2341,179301.1317
2006-01-23 12:55:00,17.33,17.33,17.32,17.32,147329.3636494823,1.2341,1.2341,1.2334,1.2334,147329.3636
2006-01-23 13:00:00,17.32,17.34,17.32,17.34,123998.61398064932,1.2334,1.2348,1.2334,1.2348,123998.614
2006-01-23 13:05:00,17.34,17.34,17.32,17.33,135231.9378952726,1.2348,1.2348,1.2334,1.2341,135231.9379
2006-01-23 13:10:00,17.34,17.34,17.32,17.33,313668.9677698655,1.2348,1.2348,1.2334,1.2341,313668.9678
2006-01-23 13:15:00,17.33,17.33,17.32,17.32,149921.66916824153,1.2341,1.2341,1.2334,1.2334,149921.6692
2006-01-23 13:20:00,17.33,17.33,17.32,17.33,165907.55320059005,1.2341,1.2341,1.2334,1.2341,165907.5532
2006-01-23 13:25:00,17.33,17.35,17.32,17.34,241084.4132446074,1.2341,1.2355,1.2334,1.2348,241084.4132
2006-01-23 13:30:00,17.34,17.34,17.33,17.33,117949.90110354449,1.2348,1.2348,1.2341,1.2341,117949.9011
2006-01-23 13:35:00,17.34,17.34,17.32,17.32,91594.79499615908,1.2348,1.2348,1.2334,1.2334,91594.795
2006-01-23 13:40:00,17.32,17.32,17.3,17.32,521053.4092706031,1.2334,1.2334,1.232,1.2334,521053.4093
2006-01-23 13:45:00,17.32,17.34,17.32,17.33,141712.70169217067,1.2334,1.2348,1.2334,1.2341,141712.7017
2006-01-23 13:50:00,17.33,17.33,17.32,17.32,182325.48815273176,1.2341,1.2341,1.2334,1.2334,182325.4882
2006-01-23 13:55:00,17.32,17.33,17.32,17.33,185349.84459128417,1.2334,1.2341,1.2334,1.2341,185349.8446
2006-01-23 14:00:00,17.33,17.34,17.32,17.33,353417.65239084023,1.2341,1.2348,1.2334,1.2341,353417.6524
2006-01-23 14:05:00,17.32,17.32,17.31,17.31,124862.71582023572,1.2334,1.2334,1.2327,1.2327,124862.7158
2006-01-23 14:10:00,17.31,17.31,17.26,17.26,462294.4841787274,1.2327,1.2327,1.2291,1.2291,462294.4842
2006-01-23 14:15:00,17.26,17.28,17.25,17.28,447172.7019859653,1.2291,1.2306,1.2284,1.2306,447172.702
2006-01-23 14:20:00,17.28,17.28,17.27,17.28,130911.42869734055,1.2306,1.2306,1.2299,1.2306,130911.4287
2006-01-23 14:25:00,17.28,17.28,17.27,17.27,196151.11758611427,1.2306,1.2306,1.2299,1.2299,196151.1176
2006-01-23 14:30:00,17.27,17.28,17.27,17.28,158994.73848389878,1.2299,1.2306,1.2299,1.2306,158994.7385
2006-01-23 14:35:00,17.27,17.28,17.25,17.26,315829.2223688316,1.2299,1.2306,1.2284,1.2291,315829.2224
2006-01-23 14:40:00,17.26,17.26,17.25,17.25,162883.1967620376,1.2291,1.2291,1.2284,1.2284,162883.1968
2006-01-23 14:45:00,17.26,17.26,17.25,17.26,270895.92671033845,1.2291,1.2291,1.2284,1.2291,270895.9267
2006-01-23 14:50:00,17.26,17.27,17.25,17.27,161587.04400265802,1.2291,1.2299,1.2284,1.2299,161587.044
2006-01-23 14:55:00,17.27,17.28,17.25,17.28,196583.16850590747,1.2299,1.2306,1.2284,1.2306,196583.1685
2006-01-23 15:00:00,17.28,17.29,17.28,17.29,200471.6267840463,1.2306,1.2313,1.2306,1.2313,200471.6268
2006-01-23 15:05:00,17.29,17.29,17.28,17.28,333543.3100803529,1.2313,1.2313,1.2306,1.2306,333543.3101
2006-01-23 15:10:00,17.27,17.28,17.25,17.26,287313.86166248017,1.2299,1.2306,1.2284,1.2291,287313.8617
2006-01-23 15:15:00,17.26,17.27,17.25,17.26,162451.1458422444,1.2291,1.2299,1.2284,1.2291,162451.1458
2006-01-23 15:20:00,17.26,17.3,17.26,17.29,287313.86166248017,1.2291,1.232,1.2291,1.2313,287313.8617
2006-01-23 15:25:00,17.29,17.29,17.27,17.29,219913.91817474045,1.2313,1.2313,1.2299,1.2313,219913.9182
2006-01-23 15:30:00,17.29,17.3,17.29,17.29,276512.58866765007,1.2313,1.232,1.2313,1.2313,276512.5887
2006-01-23 15:35:00,17.29,17.3,17.28,17.28,288177.96350206656,1.2313,1.232,1.2306,1.2306,288177.9635
2006-01-23 15:40:00,17.28,17.28,17.25,17.25,480440.622810042,1.2306,1.2306,1.2284,1.2284,480440.6228
2006-01-23 15:45:00,17.25,17.28,17.23,17.28,572467.4687259942,1.2284,1.2306,1.227,1.2306,572467.4687
2006-01-23 15:50:00,17.28,17.28,17.26,17.26,408288.11920457706,1.2306,1.2306,1.2291,1.2291,408288.1192
2006-01-23 15:55:00,17.26,17.28,17.26,17.26,701218.6428243688,1.2291,1.2306,1.2291,1.2291,701218.6428
2006-01-24 09:30:00,17.3,17.31,17.26,17.28,647644.3287700117,1.232,1.2327,1.2291,1.2306,647644.3288
2006-01-24 09:35:00,17.25,17.29,17.25,17.29,438963.7345098945,1.2284,1.2313,1.2284,1.2313,438963.7345
2006-01-24 09:40:00,17.29,17.29,17.27,17.28,601846.9312719321,1.2313,1.2313,1.2299,1.2306,601846.9313
2006-01-24 09:45:00,17.28,17.3,17.27,17.27,415632.9848410615,1.2306,1.232,1.2299,1.2299,415632.9848
2006-01-24 09:50:00,17.27,17.28,17.24,17.26,376316.35113988,1.2299,1.2306,1.2277,1.2291,376316.3511
2006-01-24 09:55:00,17.26,17.28,17.26,17.28,304163.8475344151,1.2291,1.2306,1.2291,1.2306,304163.8475
2006-01-24 10:00:00,17.28,17.3,17.27,17.29,455381.66946203617,1.2306,1.232,1.2299,1.2313,455381.6695
2006-01-24 10:05:00,17.29,17.29,17.26,17.27,283857.45430413453,1.2313,1.2313,1.2291,1.2299,283857.4543
2006-01-24 10:10:00,17.27,17.28,17.26,17.27,290770.26902082574,1.2299,1.2306,1.2291,1.2299,290770.269
2006-01-24 10:15:00,17.27,17.28,17.26,17.28,311076.66225110635,1.2299,1.2306,1.2291,1.2306,311076.6623
2006-01-24 10:20:00,17.28,17.29,17.27,17.27,294226.6763791714,1.2306,1.2313,1.2299,1.2299,294226.6764
2006-01-24 10:25:00,17.27,17.27,17.23,17.24,247133.12612171224,1.2299,1.2299,1.227,1.2277,247133.1261
2006-01-24 10:30:00,17.24,17.24,17.22,17.23,430322.7161140304,1.2277,1.2277,1.2263,1.227,430322.7161
2006-01-24 10:35:00,17.23,17.23,17.19,17.19,329654.85180221405,1.227,1.227,1.2242,1.2242,329654.8518
2006-01-24 10:40:00,17.19,17.23,17.19,17.21,401807.355407679,1.2242,1.227,1.2242,1.2256,401807.3554
2006-01-24 10:45:00,17.21,17.25,17.2,17.22,1524707.695950214,1.2256,1.2284,1.2249,1.2263,1524707.696
2006-01-24 10:50:00,17.22,17.23,17.19,17.19,175844.72435583372,1.2263,1.227,1.2242,1.2242,175844.7244
2006-01-24 10:55:00,17.2,17.22,17.19,17.22,206520.3396611512,1.2249,1.2263,1.2242,1.2263,206520.3397
2006-01-24 11:00:00,17.22,17.22,17.21,17.21,139984.49801299785,1.2263,1.2263,1.2256,1.2256,139984.498
2006-01-24 11:05:00,17.21,17.21,17.18,17.18,468343.1970558323,1.2256,1.2256,1.2234,1.2234,468343.1971
2006-01-24 11:10:00,17.19,17.19,17.18,17.18,279536.9451062025,1.2242,1.2242,1.2234,1.2234,279536.9451
2006-01-24 11:15:00,17.18,17.2,17.18,17.19,350825.346872081,1.2234,1.2249,1.2234,1.2242,350825.3469
2006-01-24 11:20:00,17.19,17.19,17.18,17.18,218617.76541536083,1.2242,1.2242,1.2234,1.2234,218617.7654
2006-01-24 11:25:00,17.18,17.2,17.18,17.2,198311.37218508028,1.2234,1.2249,1.2234,1.2249,198311.3722
2006-01-24 11:30:00,17.2,17.21,17.2,17.2,164179.34952141723,1.2249,1.2256,1.2249,1.2249,164179.3495
2006-01-24 11:35:00,17.2,17.2,17.16,17.16,208248.543340324,1.2249,1.2249,1.222,1.222,208248.5433
2006-01-24 11:40:00,17.16,17.17,17.1,17.12,729301.952610927,1.222,1.2227,1.2177,1.2192,729301.9526
2006-01-24 11:45:00,17.12,17.13,17.11,17.13,651964.8379679436,1.2192,1.2199,1.2185,1.2199,651964.838
2006-01-24 11:50:00,17.13,17.15,17.12,17.15,256638.24635716272,1.2199,1.2213,1.2192,1.2213,256638.2464
2006-01-24 11:55:00,17.15,17.16,17.14,17.15,157698.5857245192,1.2213,1.222,1.2206,1.2213,157698.5857
2006-01-24 12:00:00,17.15,17.17,17.15,17.16,130479.37777754736,1.2213,1.2227,1.2213,1.222,130479.3778
2006-01-24 12:05:00,17.16,17.17,17.15,17.15,126158.86857961534,1.222,1.2227,1.2213,1.2213,126158.8686
2006-01-24 12:10:00,17.15,17.17,17.15,17.16,127022.97041920177,1.2213,1.2227,1.2213,1.222,127022.9704
2006-01-24 12:15:00,17.16,17.17,17.11,17.11,208248.543340324,1.222,1.2227,1.2185,1.2185,208248.5433
2006-01-24 12:20:00,17.11,17.17,17.1,17.14,318853.57880738395,1.2185,1.2227,1.2177,1.2206,318853.5788
2006-01-24 12:25:00,17.14,17.16,17.13,17.15,135663.98881506582,1.2206,1.222,1.2199,1.2213,135663.9888
2006-01-24 12:30:00,17.15,17.16,17.12,17.16,206952.3905809444,1.2213,1.222,1.2192,1.222,206952.3906
2006-01-24 12:35:00,17.16,17.16,17.15,17.16,85978.13303884745,1.222,1.222,1.2213,1.222,85978.133
2006-01-24 12:40:00,17.16,17.16,17.13,17.13,117949.90110354449,1.222,1.222,1.2199,1.2199,117949.9011
2006-01-24 12:45:00,17.14,17.15,17.13,17.15,105852.4753493348,1.2206,1.2213,1.2199,1.2213,105852.4753
2006-01-24 12:50:00,17.15,17.2,17.15,17.2,194854.96482673465,1.2213,1.2249,1.2213,1.2249,194854.9648
2006-01-24 12:55:00,17.2,17.2,17.19,17.2,227690.83473101808,1.2249,1.2249,1.2242,1.2249,227690.8347
2006-01-24 13:00:00,17.19,17.22,17.18,17.22,381500.9621773984,1.2242,1.2263,1.2234,1.2263,381500.9622
2006-01-24 13:05:00,17.22,17.22,17.2,17.2,292498.4726999986,1.2263,1.2263,1.2249,1.2249,292498.4727
2006-01-24 13:10:00,17.2,17.21,17.19,17.19,96347.35511388432,1.2249,1.2256,1.2242,1.2242,96347.3551
2006-01-24 13:15:00,17.19,17.21,17.19,17.21,173252.41883707448,1.2242,1.2256,1.2242,1.2256,173252.4188
2006-01-24 13:20:00,17.21,17.21,17.2,17.2,98075.55879305712,1.2256,1.2256,1.2249,1.2249,98075.5588
2006-01-24 13:25:00,17.2,17.22,17.2,17.22,86842.23487843385,1.2249,1.2263,1.2249,1.2263,86842.2349
2006-01-24 13:30:00,17.21,17.21,17.19,17.2,101964.01707119597,1.2256,1.2256,1.2242,1.2249,101964.0171
2006-01-24 13:35:00,17.2,17.2,17.19,17.2,61783.28153042806,1.2249,1.2249,1.2242,1.2249,61783.2815
2006-01-24 13:40:00,17.2,17.2,17.19,17.2,61351.230610634855,1.2249,1.2249,1.2242,1.2249,61351.2306
2006-01-24 13:45:00,17.2,17.2,17.16,17.18,126590.91949940854,1.2249,1.2249,1.222,1.2234,126590.9195
2006-01-24 13:50:00,17.18,17.21,17.17,17.2,209976.7470194968,1.2234,1.2256,1.2227,1.2249,209976.747
2006-01-24 13:55:00,17.2,17.22,17.19,17.22,253613.88991861028,1.2249,1.2263,1.2242,1.2263,253613.8899
2006-01-24 14:00:00,17.22,17.25,17.22,17.25,285153.6070635141,1.2263,1.2284,1.2263,1.2284,285153.6071
2006-01-24 14:05:00,17.25,17.28,17.25,17.27,276944.63958744326,1.2284,1.2306,1.2284,1.2299,276944.6396
2006-01-24 14:10:00,17.27,17.29,17.26,17.27,384525.3186159509,1.2299,1.2313,1.2291,1.2299,384525.3186
2006-01-24 14:15:00,17.27,17.29,17.26,17.28,178869.08079438613,1.2299,1.2313,1.2291,1.2306,178869.0808
2006-01-24 14:20:00,17.29,17.29,17.27,17.28,158994.73848389878,1.2313,1.2313,1.2299,1.2306,158994.7385
2006-01-24 14:25:00,17.28,17.28,17.26,17.26,160290.8912432784,1.2306,1.2306,1.2291,1.2291,160290.8912
2006-01-24 14:30:00,17.26,17.28,17.26,17.26,137392.1924942386,1.2291,1.2306,1.2291,1.2291,137392.1925
2006-01-24 14:35:00,17.26,17.27,17.25,17.26,115357.59558478526,1.2291,1.2299,1.2284,1.2291,115357.5956
2006-01-24 14:40:00,17.26,17.26,17.25,17.25,116221.69742437168,1.2291,1.2291,1.2284,1.2284,116221.6974
2006-01-24 14:45:00,17.26,17.26,17.24,17.25,113629.39190561244,1.2291,1.2291,1.2277,1.2284,113629.3919
2006-01-24 14:50:00,17.25,17.25,17.21,17.21,178437.02987459293,1.2284,1.2284,1.2256,1.2256,178437.0299
2006-01-24 14:55:00,17.21,17.21,17.19,17.19,242812.6169237802,1.2256,1.2256,1.2242,1.2242,242812.6169
2006-01-24 15:00:00,17.19,17.21,17.18,17.21,235899.80220708897,1.2242,1.2256,1.2234,1.2256,235899.8022
2006-01-24 15:05:00,17.21,17.21,17.17,17.17,196151.11758611427,1.2256,1.2256,1.2227,1.2227,196151.1176
2006-01-24 15:10:00,17.17,17.18,17.14,17.16,284289.5052239277,1.2227,1.2234,1.2206,1.222,284289.5052
2006-01-24 15:15:00,17.15,17.18,17.14,17.16,261390.806474888,1.2213,1.2234,1.2206,1.222,261390.8065
2006-01-24 15:20:00,17.16,17.16,17.15,17.15,212137.0016184628,1.222,1.222,1.2213,1.2213,212137.0016
2006-01-24 15:25:00,17.15,17.19,17.15,17.19,273488.23222909763,1.2213,1.2242,1.2213,1.2242,273488.2322
2006-01-24 15:30:00,17.19,17.21,17.19,17.2,290338.21810103254,1.2242,1.2256,1.2242,1.2249,290338.2181
2006-01-24 15:35:00,17.2,17.2,17.18,17.19,313668.9677698655,1.2249,1.2249,1.2234,1.2242,313668.9678
2006-01-24 15:40:00,17.19,17.19,17.18,17.19,317557.4260480044,1.2242,1.2242,1.2234,1.2242,317557.426
2006-01-24 15:45:00,17.19,17.19,17.18,17.18,309780.5094917267,1.2242,1.2242,1.2234,1.2234,309780.5095
2006-01-24 15:50:00,17.18,17.18,17.17,17.18,405263.7627660246,1.2234,1.2234,1.2227,1.2234,405263.7628
2006-01-24 15:55:00,17.18,17.18,17.18,17.18,563826.4503301302,1.2234,1.2234,1.2234,1.2234,563826.4503
2006-01-25 09:30:00,17.2,17.22,17.19,17.22,746583.9894026552,1.2249,1.2263,1.2242,1.2263,746583.9894
2006-01-25 09:35:00,17.22,17.25,17.18,17.24,398350.94804933335,1.2263,1.2284,1.2234,1.2277,398350.948
2006-01-25 09:40:00,17.24,17.26,17.24,17.25,354713.8051502198,1.2277,1.2291,1.2277,1.2284,354713.8052
2006-01-25 09:45:00,17.24,17.25,17.22,17.25,239356.20956543452,1.2277,1.2284,1.2263,1.2284,239356.2096
2006-01-25 09:50:00,17.25,17.28,17.25,17.25,686528.9115514,1.2284,1.2306,1.2284,1.2284,686528.9116
2006-01-25 09:55:00,17.25,17.25,17.22,17.22,383229.1658565712,1.2284,1.2284,1.2263,1.2263,383229.1659
2006-01-25 10:00:00,17.2,17.24,17.17,17.23,463158.5860183138,1.2249,1.2277,1.2227,1.227,463158.586
2006-01-25 10:05:00,17.24,17.25,17.23,17.24,710291.712140026,1.2277,1.2284,1.227,1.2277,710291.7121
2006-01-25 10:10:00,17.23,17.23,17.17,17.18,382797.114936778,1.227,1.227,1.2227,1.2234,382797.1149
2006-01-25 10:15:00,17.18,17.22,17.18,17.19,206520.3396611512,1.2234,1.2263,1.2234,1.2242,206520.3397
2006-01-25 10:20:00,17.19,17.2,17.15,17.15,246701.07520191904,1.2242,1.2249,1.2213,1.2213,246701.0752
2006-01-25 10:25:00,17.13,17.17,17.13,17.17,370267.6382627752,1.2199,1.2227,1.2199,1.2227,370267.6383
2006-01-25 10:30:00,17.17,17.17,17.14,17.16,335271.5137595257,1.2227,1.2227,1.2206,1.222,335271.5138
2006-01-25 10:35:00,17.16,17.17,17.16,17.17,262254.90831447433,1.222,1.2227,1.222,1.2227,262254.9083
2006-01-25 10:40:00,17.18,17.18,17.17,17.17,184917.79367149097,1.2234,1.2234,1.2227,1.2227,184917.7937
2006-01-25 10:45:00,17.17,17.21,17.17,17.2,273056.18130930443,1.2227,1.2256,1.2227,1.2249,273056.1813
2006-01-25 10:50:00,17.2,17.24,17.2,17.24,373291.9947013276,1.2249,1.2277,1.2249,1.2277,373291.9947
2006-01-25 10:55:00,17.23,17.27,17.23,17.25,577652.0797635127,1.227,1.2299,1.227,1.2284,577652.0798
2006-01-25 11:00:00,17.25,17.26,17.25,17.26,254045.9408384035,1.2284,1.2291,1.2284,1.2291,254045.9408
2006-01-25 11:05:00,17.26,17.27,17.23,17.23,295522.829138551,1.2291,1.2299,1.227,1.227,295522.8291
2006-01-25 11:10:00,17.23,17.26,17.22,17.25,238492.10772584812,1.227,1.2291,1.2263,1.2284,238492.1077
2006-01-25 11:15:00,17.25,17.26,17.25,17.26,218617.76541536083,1.2284,1.2291,1.2284,1.2291,218617.7654
2006-01-25 11:20:00,17.26,17.26,17.21,17.21,245836.97336233265,1.2291,1.2291,1.2256,1.2256,245836.9734
2006-01-25 11:25:00,17.21,17.22,17.2,17.21,240652.3623248142,1.2256,1.2263,1.2249,1.2256,240652.3623
2006-01-25 11:30:00,17.22,17.22,17.2,17.2,253181.83899881708,1.2263,1.2263,1.2249,1.2249,253181.839
2006-01-25 11:35:00,17.2,17.2,17.19,17.19,266143.3665926132,1.2249,1.2249,1.2242,1.2242,266143.3666
2006-01-25 11:40:00,17.19,17.2,17.18,17.19,127887.07225878816,1.2242,1.2249,1.2234,1.2242,127887.0723
2006-01-25 11:45:00,17.19,17.19,17.17,17.18,113629.39190561244,1.2242,1.2242,1.2227,1.2234,113629.3919
2006-01-25 11:50:00,17.18,17.21,17.18,17.2,138688.34525361823,1.2234,1.2256,1.2234,1.2249,138688.3453
2006-01-25 11:55:00,17.21,17.22,17.19,17.2,375020.1983805004,1.2256,1.2263,1.2242,1.2249,375020.1984
2006-01-25 12:00:00,17.2,17.2,17.18,17.18,227258.7838112249,1.2249,1.2249,1.2234,1.2234,227258.7838
2006-01-25 12:05:00,17.18,17.19,17.17,17.17,200039.5758642531,1.2234,1.2242,1.2227,1.2227,200039.5759
2006-01-25 12:10:00,17.17,17.19,17.16,17.17,236763.90404667536,1.2227,1.2242,1.222,1.2227,236763.904
2006-01-25 12:15:00,17.17,17.19,17.16,17.17,265711.31567282,1.2227,1.2242,1.222,1.2227,265711.3157
2006-01-25 12:20:00,17.17,17.17,17.15,17.15,94619.1514347115,1.2227,1.2227,1.2213,1.2213,94619.1514
2006-01-25 12:25:00,17.15,17.15,17.1,17.12,356874.05974918586,1.2213,1.2213,1.2177,1.2192,356874.0597
2006-01-25 12:30:00,17.12,17.12,17.1,17.12,395758.6425305742,1.2192,1.2192,1.2177,1.2192,395758.6425
2006-01-25 12:35:00,17.12,17.13,17.11,17.13,262254.90831447433,1.2192,1.2199,1.2185,1.2199,262254.9083
2006-01-25 12:40:00,17.13,17.13,17.12,17.12,284721.5561437209,1.2199,1.2199,1.2192,1.2192,284721.5561
2006-01-25 12:45:00,17.12,17.13,17.12,17.13,515436.7473132914,1.2192,1.2199,1.2192,1.2199,515436.7473
2006-01-25 12:50:00,17.13,17.13,17.12,17.13,116653.74834416488,1.2199,1.2199,1.2192,1.2199,116653.7483
2006-01-25 12:55:00,17.13,17.16,17.13,17.16,229419.0384101909,1.2199,1.222,1.2199,1.222,229419.0384
2006-01-25 13:00:00,17.16,17.17,17.16,17.17,137824.24341403184,1.222,1.2227,1.222,1.2227,137824.2434
2006-01-25 13:05:00,17.17,17.22,17.17,17.21,207816.4924205308,1.2227,1.2263,1.2227,1.2256,207816.4924
2006-01-25 13:10:00,17.21,17.21,17.19,17.21,187942.1501100434,1.2256,1.2256,1.2242,1.2256,187942.1501
2006-01-25 13:15:00,17.21,17.21,17.2,17.21,115357.59558478526,1.2256,1.2256,1.2249,1.2256,115357.5956
2006-01-25 13:20:00,17.21,17.21,17.19,17.19,173684.4697568677,1.2256,1.2256,1.2242,1.2242,173684.4698
2006-01-25 13:25:00,17.19,17.2,17.19,17.2,141280.65077237744,1.2242,1.2249,1.2242,1.2249,141280.6508
2006-01-25 13:30:00,17.2,17.21,17.2,17.2,110172.98454726682,1.2249,1.2256,1.2249,1.2249,110172.9845
2006-01-25 13:35:00,17.2,17.2,17.17,17.18,180597.2844735589,1.2249,1.2249,1.2227,1.2234,180597.2845
2006-01-25 13:40:00,17.17,17.2,17.17,17.18,178004.97895479974,1.2227,1.2249,1.2227,1.2234,178004.979
2006-01-25 13:45:00,17.18,17.19,17.16,17.16,310212.5604115199,1.2234,1.2242,1.222,1.222,310212.5604
2006-01-25 13:50:00,17.17,17.18,17.16,17.17,134799.8869754794,1.2227,1.2234,1.222,1.2227,134799.887
2006-01-25 13:55:00,17.17,17.18,17.17,17.18,82089.67476070861,1.2227,1.2234,1.2227,1.2234,82089.6748
2006-01-25 14:00:00,17.18,17.18,17.16,17.17,208680.5942601172,1.2234,1.2234,1.222,1.2227,208680.5943
2006-01-25 14:05:00,17.17,17.21,17.17,17.2,167203.70595996964,1.2227,1.2256,1.2227,1.2249,167203.706
2006-01-25 14:10:00,17.2,17.21,17.2,17.2,145601.1599703095,1.2249,1.2256,1.2249,1.2249,145601.16
2006-01-25 14:15:00,17.2,17.2,17.2,17.2,106716.5771889212,1.2249,1.2249,1.2249,1.2249,106716.5772
2006-01-25 14:20:00,17.2,17.22,17.2,17.22,163747.29860162403,1.2249,1.2263,1.2249,1.2263,163747.2986
2006-01-25 14:25:00,17.22,17.22,17.19,17.19,210408.79793929,1.2263,1.2263,1.2242,1.2242,210408.7979
2006-01-25 14:30:00,17.19,17.21,17.17,17.17,234171.59852791613,1.2242,1.2256,1.2227,1.2227,234171.5985
2006-01-25 14:35:00,17.18,17.19,17.18,17.19,211704.9506986696,1.2234,1.2242,1.2234,1.2242,211704.9507
2006-01-25 14:40:00,17.19,17.2,17.18,17.19,324902.2916844888,1.2242,1.2249,1.2234,1.2242,324902.2917
2006-01-25 14:45:00,17.19,17.19,17.14,17.14,207384.4415007376,1.2242,1.2242,1.2206,1.2206,207384.4415
2006-01-25 14:50:00,17.14,17.15,17.13,17.15,253181.83899881708,1.2206,1.2213,1.2199,1.2213,253181.839
2006-01-25 14:55:00,17.15,17.15,17.12,17.13,194422.91390694145,1.2213,1.2213,1.2192,1.2199,194422.9139
2006-01-25 15:00:00,17.12,17.13,17.11,17.11,429458.614274444,1.2192,1.2199,1.2185,1.2185,429458.6143
2006-01-25 15:05:00,17.11,17.13,17.09,17.09,529262.376746674,1.2185,1.2199,1.217,1.217,529262.3767
2006-01-25 15:10:00,17.1,17.13,17.09,17.13,214729.307137222,1.2177,1.2199,1.217,1.2199,214729.3071
2006-01-25 15:15:00,17.13,17.13,17.09,17.09,223370.32553308608,1.2199,1.2199,1.217,1.217,223370.3255
2006-01-25 15:20:00,17.09,17.1,17.07,17.08,345640.73583456257,1.217,1.2177,1.2156,1.2163,345640.7358
2006-01-25 15:25:00,17.08,17.09,17.08,17.09,622585.3754220059,1.2163,1.217,1.2163,1.217,622585.3754
2006-01-25 15:30:00,17.09,17.1,17.08,17.09,540063.649741504,1.217,1.2177,1.2163,1.217,540063.6497
2006-01-25 15:35:00,17.09,17.12,17.09,17.12,414336.8320816819,1.217,1.2192,1.217,1.2192,414336.8321
2006-01-25 15:40:00,17.13,17.15,17.11,17.11,557345.6865332321,1.2199,1.2213,1.2185,1.2185,557345.6865
2006-01-25 15:45:00,17.11,17.12,17.09,17.09,418225.2903598207,1.2185,1.2192,1.217,1.217,418225.2904
2006-01-25 15:50:00,17.09,17.1,17.08,17.08,3674593.0728411935,1.217,1.2177,1.2163,1.2163,3674593.0728
2006-01-25 15:55:00,17.08,17.1,17.08,17.1,1106482.405590393,1.2163,1.2177,1.2163,1.2177,1106482.4056
2006-01-26 09:30:00,17.24,17.47,17.24,17.27,1032169.6473859624,1.2277,1.2441,1.2277,1.2299,1032169.6474
2006-01-26 09:35:00,17.26,17.27,17.19,17.2,721957.0869744426,1.2291,1.2299,1.2242,1.2249,721957.087
2006-01-26 09:40:00,17.2,17.21,17.17,17.18,498586.7614413565,1.2249,1.2256,1.2227,1.2234,498586.7614
2006-01-26 09:45:00,17.17,17.22,17.17,17.21,276080.53774785687,1.2227,1.2263,1.2227,1.2256,276080.5377
2006-01-26 09:50:00,17.21,17.22,17.21,17.22,306756.15305317426,1.2256,1.2263,1.2256,1.2263,306756.1531
2006-01-26 09:55:00,17.22,17.25,17.22,17.25,328358.69904283446,1.2263,1.2284,1.2263,1.2284,328358.699
2006-01-26 10:00:00,17.25,17.27,17.24,17.26,475688.0626923168,1.2284,1.2299,1.2277,1.2291,475688.0627
2006-01-26 10:05:00,17.27,17.27,17.26,17.26,459702.17865996825,1.2299,1.2299,1.2291,1.2291,459702.1787
2006-01-26 10:10:00,17.26,17.27,17.25,17.25,389709.9296534693,1.2291,1.2299,1.2284,1.2284,389709.9297
2006-01-26 10:15:00,17.25,17.25,17.21,17.22,223370.32553308608,1.2284,1.2284,1.2256,1.2263,223370.3255
2006-01-26 10:20:00,17.22,17.25,17.22,17.24,215593.4089768084,1.2263,1.2284,1.2263,1.2277,215593.409
2006-01-26 10:25:00,17.24,17.26,17.23,17.24,159858.8403234852,1.2277,1.2291,1.227,1.2277,159858.8403
2006-01-26 10:30:00,17.25,17.27,17.23,17.23,232875.44576853653,1.2284,1.2299,1.227,1.227,232875.4458
2006-01-26 10:35:00,17.23,17.25,17.22,17.22,356009.95790959947,1.227,1.2284,1.2263,1.2263,356009.9579
2006-01-26 10:40:00,17.22,17.23,17.2,17.2,270895.92671033845,1.2263,1.227,1.2249,1.2249,270895.9267
2006-01-26 10:45:00,17.2,17.2,17.19,17.19,238924.15864564132,1.2249,1.2249,1.2242,1.2242,238924.1586
2006-01-26 10:50:00,17.19,17.19,17.15,17.15,440259.8872692741,1.2242,1.2242,1.2213,1.2213,440259.8873
2006-01-26 10:55:00,17.15,17.17,17.13,17.13,467479.09521624586,1.2213,1.2227,1.2199,1.2199,467479.0952
2006-01-26 11:00:00,17.13,17.13,17.1,17.13,454949.61854224297,1.2199,1.2199,1.2177,1.2199,454949.6185
2006-01-26 11:05:00,17.13,17.14,17.11,17.13,320149.7315667636,1.2199,1.2206,1.2185,1.2199,320149.7316
2006-01-26 11:10:00,17.13,17.15,17.13,17.13,261390.806474888,1.2199,1.2213,1.2199,1.2199,261390.8065
2006-01-26 11:15:00,17.13,17.13,17.12,17.12,415200.93392126827,1.2199,1.2199,1.2192,1.2192,415200.9339
2006-01-26 11:20:00,17.12,17.15,17.12,17.14,270463.8757905452,1.2192,1.2213,1.2192,1.2206,270463.8758
2006-01-26 11:25:00,17.14,17.15,17.13,17.14,117085.79926395808,1.2206,1.2213,1.2199,1.2206,117085.7993
2006-01-26 11:30:00,17.14,17.14,17.13,17.13,232011.3439289501,1.2206,1.2206,1.2199,1.2199,232011.3439
2006-01-26 11:35:00,17.13,17.13,17.12,17.12,212569.052538256,1.2199,1.2199,1.2192,1.2192,212569.0525
2006-01-26 11:40:00,17.12,17.13,17.12,17.13,147329.3636494823,1.2192,1.2199,1.2192,1.2199,147329.3636
2006-01-26 11:45:00,17.13,17.13,17.13,17.13,239788.26048522777,1.2199,1.2199,1.2199,1.2199,239788.2605
2006-01-26 11:50:00,17.13,17.14,17.13,17.13,722389.1378942358,1.2199,1.2206,1.2199,1.2199,722389.1379
2006-01-26 11:55:00,17.13,17.13,17.11,17.11,215593.4089768084,1.2199,1.2199,1.2185,1.2185,215593.409
2006-01-26 12:00:00,17.11,17.15,17.1,17.13,905146.6769667608,1.2185,1.2213,1.2177,1.2199,905146.677
2006-01-26 12:05:00,17.13,17.15,17.13,17.15,173252.41883707448,1.2199,1.2213,1.2199,1.2213,173252.4188
2006-01-26 12:10:00,17.15,17.16,17.14,17.15,149057.5673286551,1.2213,1.222,1.2206,1.2213,149057.5673
2006-01-26 12:15:00,17.15,17.16,17.15,17.15,109740.9336274736,1.2213,1.222,1.2213,1.2213,109740.9336
2006-01-26 12:20:00,17.15,17.15,17.14,17.14,55302.51773353001,1.2213,1.2213,1.2206,1.2206,55302.5177
2006-01-26 12:25:00,17.15,17.15,17.14,17.14,145601.1599703095,1.2213,1.2213,1.2206,1.2206,145601.16
2006-01-26 12:30:00,17.14,17.14,17.13,17.14,163315.2476818308,1.2206,1.2206,1.2199,1.2206,163315.2477
2006-01-26 12:35:00,17.13,17.13,17.11,17.12,109308.88270768042,1.2199,1.2199,1.2185,1.2192,109308.8827
2006-01-26 12:40:00,17.12,17.12,17.1,17.1,123566.56306085612,1.2192,1.2192,1.2177,1.2177,123566.5631
2006-01-26 12:45:00,17.1,17.11,17.1,17.1,119246.05386292408,1.2177,1.2185,1.2177,1.2177,119246.0539
2006-01-26 12:50:00,17.1,17.11,17.1,17.1,153378.07652658713,1.2177,1.2185,1.2177,1.2177,153378.0765
2006-01-26 12:55:00,17.1,17.1,17.07,17.07,285585.6579833073,1.2177,1.2177,1.2156,1.2156,285585.658
2006-01-26 13:00:00,17.07,17.08,17.06,17.07,205224.18690177152,1.2156,1.2163,1.2149,1.2156,205224.1869
2006-01-26 13:05:00,17.07,17.08,17.06,17.08,232443.3948487433,1.2156,1.2163,1.2149,1.2163,232443.3948
2006-01-26 13:10:00,17.06,17.07,17.05,17.05,155970.38204534637,1.2149,1.2156,1.2142,1.2142,155970.382
2006-01-26 13:15:00,17.05,17.07,17.04,17.04,136096.03973485902,1.2142,1.2156,1.2135,1.2135,136096.0397
2006-01-26 13:20:00,17.04,17.06,17.03,17.03,207816.4924205308,1.2135,1.2149,1.2128,1.2128,207816.4924
2006-01-26 13:25:00,17.04,17.04,17.03,17.04,348233.0413533218,1.2135,1.2135,1.2128,1.2135,348233.0414
2006-01-26 13:30:00,17.04,17.07,17.03,17.07,402239.4063274722,1.2135,1.2156,1.2128,1.2156,402239.4063
2006-01-26 13:35:00,17.07,17.07,17.05,17.06,220778.02001432684,1.2156,1.2156,1.2142,1.2149,220778.02
2006-01-26 13:40:00,17.06,17.06,17.03,17.04,131775.530536927,1.2149,1.2149,1.2128,1.2135,131775.5305
2006-01-26 13:45:00,17.04,17.06,17.03,17.06,480440.622810042,1.2135,1.2149,1.2128,1.2149,480440.6228
2006-01-26 13:50:00,17.06,17.06,17.04,17.04,142144.75261196386,1.2149,1.2149,1.2135,1.2135,142144.7526
2006-01-26 13:55:00,17.04,17.06,17.04,17.04,179301.13171417933,1.2135,1.2149,1.2135,1.2135,179301.1317
2006-01-26 14:00:00,17.04,17.06,17.04,17.05,211272.8997788764,1.2135,1.2149,1.2135,1.2142,211272.8998
2006-01-26 14:05:00,17.05,17.09,17.05,17.08,454949.61854224297,1.2142,1.217,1.2142,1.2163,454949.6185
2006-01-26 14:10:00,17.08,17.09,17.06,17.09,237195.95496646856,1.2163,1.217,1.2149,1.217,237195.955
2006-01-26 14:15:00,17.09,17.09,17.07,17.07,73016.60544505135,1.217,1.217,1.2156,1.2156,73016.6054
2006-01-26 14:20:00,17.06,17.1,17.06,17.09,186213.9464308706,1.2149,1.2177,1.2149,1.217,186213.9464
2006-01-26 14:25:00,17.09,17.09,17.05,17.06,146033.2108901027,1.217,1.217,1.2142,1.2149,146033.2109
2006-01-26 14:30:00,17.05,17.06,17.04,17.04,168499.85871934926,1.2142,1.2149,1.2135,1.2135,168499.8587
2006-01-26 14:35:00,17.04,17.05,17.04,17.04,105420.42442954158,1.2135,1.2142,1.2135,1.2135,105420.4244
2006-01-26 14:40:00,17.04,17.1,17.04,17.07,273056.18130930443,1.2135,1.2177,1.2135,1.2156,273056.1813
2006-01-26 14:45:00,17.07,17.09,17.06,17.08,178004.97895479974,1.2156,1.217,1.2149,1.2163,178004.979
2006-01-26 14:50:00,17.08,17.13,17.07,17.12,370267.6382627752,1.2163,1.2199,1.2156,1.2192,370267.6383
2006-01-26 14:55:00,17.13,17.13,17.1,17.1,255342.0935977831,1.2199,1.2199,1.2177,1.2177,255342.0936
2006-01-26 15:00:00,17.1,17.12,17.07,17.1,245836.97336233265,1.2177,1.2192,1.2156,1.2177,245836.9734
2006-01-26 15:05:00,17.1,17.12,17.1,17.12,197447.27034549383,1.2177,1.2192,1.2177,1.2192,197447.2703
2006-01-26 15:10:00,17.12,17.13,17.11,17.11,194422.91390694145,1.2192,1.2199,1.2185,1.2185,194422.9139
2006-01-26 15:15:00,17.11,17.12,17.1,17.12,199175.47402466668,1.2185,1.2192,1.2177,1.2192,199175.474
2006-01-26 15:20:00,17.11,17.12,17.1,17.11,291202.319940619,1.2185,1.2192,1.2177,1.2185,291202.3199
2006-01-26 15:25:00,17.11,17.12,17.09,17.1,324038.18984490243,1.2185,1.2192,1.217,1.2177,324038.1898
2006-01-26 15:30:00,17.1,17.11,17.1,17.1,227258.7838112249,1.2177,1.2185,1.2177,1.2177,227258.7838
2006-01-26 15:35:00,17.1,17.1,17.08,17.09,251021.58439985107,1.2177,1.2177,1.2163,1.217,251021.5844
2006-01-26 15:40:00,17.09,17.09,17.07,17.08,219049.81633515403,1.217,1.217,1.2156,1.2163,219049.8163
2006-01-26 15:45:00,17.08,17.09,17.07,17.08,290770.26902082574,1.2163,1.217,1.2156,1.2163,290770.269
2006-01-26 15:50:00,17.09,17.09,17.07,17.07,483032.9283288012,1.217,1.217,1.2156,1.2156,483032.9283
2006-01-26 15:55:00,17.07,17.1,17.07,17.08,703810.9483431281,1.2156,1.2177,1.2156,1.2163,703810.9483
2006-01-27 09:30:00,17.09,17.1,17.07,17.07,671407.1293586378,1.217,1.2177,1.2156,1.2156,671407.1294
2006-01-27 09:35:00,17.07,17.07,17.02,17.02,336567.6665189053,1.2156,1.2156,1.212,1.212,336567.6665
2006-01-27 09:40:00,17.03,17.05,17.01,17.02,401375.3044878858,1.2128,1.2142,1.2113,1.212,401375.3045
2006-01-27 09:45:00,17.02,17.02,16.94,16.97,710723.7630598194,1.212,1.212,1.2064,1.2085,710723.7631
2006-01-27 09:50:00,16.98,17.0,16.98,16.98,352985.60147104703,1.2092,1.2106,1.2092,1.2092,352985.6015
2006-01-27 09:55:00,16.98,16.99,16.98,16.99,443716.2946276197,1.2092,1.2099,1.2092,1.2099,443716.2946
2006-01-27 10:00:00,16.99,17.09,16.99,17.09,548272.6172175749,1.2099,1.217,1.2099,1.217,548272.6172
2006-01-27 10:05:00,17.07,17.18,17.07,17.17,619128.9680636602,1.2156,1.2234,1.2156,1.2227,619128.9681
2006-01-27 10:10:00,17.18,17.21,17.18,17.2,486057.2847673536,1.2234,1.2256,1.2234,1.2249,486057.2848
2006-01-27 10:15:00,17.2,17.25,17.19,17.22,454517.5676224498,1.2249,1.2284,1.2242,1.2263,454517.5676
2006-01-27 10:20:00,17.22,17.22,17.18,17.22,249725.43164047145,1.2263,1.2263,1.2234,1.2263,249725.4316
2006-01-27 10:25:00,17.22,17.25,17.22,17.24,322309.9861657296,1.2263,1.2284,1.2263,1.2277,322309.9862
2006-01-27 10:30:00,17.24,17.24,17.23,17.24,295954.8800583442,1.2277,1.2277,1.227,1.2277,295954.8801
2006-01-27 10:35:00,17.24,17.26,17.24,17.24,360762.5180273247,1.2277,1.2291,1.2277,1.2277,360762.518
2006-01-27 10:40:00,17.24,17.25,17.23,17.25,174548.5715964541,1.2277,1.2284,1.227,1.2284,174548.5716
2006-01-27 10:45:00,17.24,17.25,17.22,17.23,374588.1474607072,1.2277,1.2284,1.2263,1.227,374588.1475
2006-01-27 10:50:00,17.22,17.25,17.22,17.23,289906.16718123935,1.2263,1.2284,1.2263,1.227,289906.1672
2006-01-27 10:55:00,17.23,17.24,17.23,17.23,226394.6819716385,1.227,1.2277,1.227,1.227,226394.682
2006-01-27 11:00:00,17.23,17.24,17.21,17.22,204360.0850621852,1.227,1.2277,1.2256,1.2263,204360.0851
2006-01-27 11:05:00,17.22,17.24,17.22,17.23,228122.8856508113,1.2263,1.2277,1.2263,1.227,228122.8857
2006-01-27 11:10:00,17.22,17.24,17.22,17.24,158994.73848389878,1.2263,1.2277,1.2263,1.2277,158994.7385
2006-01-27 11:15:00,17.24,17.25,17.24,17.24,166339.60412038324,1.2277,1.2284,1.2277,1.2277,166339.6041
2006-01-27 11:20:00,17.24,17.24,17.23,17.24,172388.3169974881,1.2277,1.2277,1.227,1.2277,172388.317
2006-01-27 11:25:00,17.24,17.25,17.24,17.25,241516.4641644006,1.2277,1.2284,1.2277,1.2284,241516.4642
2006-01-27 11:30:00,17.25,17.25,17.25,17.25,149057.5673286551,1.2284,1.2284,1.2284,1.2284,149057.5673
2006-01-27 11:35:00,17.25,17.25,17.24,17.24,152513.97468700074,1.2284,1.2284,1.2277,1.2277,152513.9747
2006-01-27 11:40:00,17.24,17.24,17.22,17.24,181893.43723293857,1.2277,1.2277,1.2263,1.2277,181893.4372
2006-01-27 11:45:00,17.24,17.27,17.24,17.26,187510.09919025016,1.2277,1.2299,1.2277,1.2291,187510.0992
2006-01-27 11:50:00,17.26,17.3,17.26,17.28,386685.57321491686,1.2291,1.232,1.2291,1.2306,386685.5732
2006-01-27 11:55:00,17.27,17.28,17.24,17.25,243244.6678435734,1.2299,1.2306,1.2277,1.2284,243244.6678
2006-01-27 12:00:00,17.25,17.26,17.25,17.25,149489.6182484483,1.2284,1.2291,1.2284,1.2284,149489.6182
2006-01-27 12:05:00,17.25,17.26,17.25,17.26,124430.66490044253,1.2284,1.2291,1.2284,1.2291,124430.6649
2006-01-27 12:10:00,17.26,17.27,17.25,17.26,89434.54039719306,1.2291,1.2299,1.2284,1.2291,89434.5404
2006-01-27 12:15:00,17.25,17.28,17.25,17.28,622585.3754220059,1.2284,1.2306,1.2284,1.2306,622585.3754
2006-01-27 12:20:00,17.28,17.3,17.25,17.3,606599.4913896574,1.2306,1.232,1.2284,1.232,606599.4914
2006-01-27 12:25:00,17.3,17.3,17.28,17.29,148625.5164088619,1.232,1.232,1.2306,1.2313,148625.5164
2006-01-27 12:30:00,17.29,17.3,17.29,17.29,154674.22928596675,1.2313,1.232,1.2313,1.2313,154674.2293
2006-01-27 12:35:00,17.29,17.3,17.29,17.29,125294.76674002894,1.2313,1.232,1.2313,1.2313,125294.7667
2006-01-27 12:40:00,17.29,17.31,17.29,17.31,178869.08079438613,1.2313,1.2327,1.2313,1.2327,178869.0808
2006-01-27 12:45:00,17.31,17.33,17.31,17.33,212137.0016184628,1.2327,1.2341,1.2327,1.2341,212137.0016
2006-01-27 12:50:00,17.33,17.34,17.33,17.33,278672.84326661605,1.2341,1.2348,1.2341,1.2341,278672.8433
2006-01-27 12:55:00,17.33,17.34,17.32,17.33,102828.11891078236,1.2341,1.2348,1.2334,1.2341,102828.1189
2006-01-27 13:00:00,17.33,17.33,17.32,17.32,117949.90110354449,1.2341,1.2341,1.2334,1.2334,117949.9011
2006-01-27 13:05:00,17.32,17.32,17.31,17.32,159858.8403234852,1.2334,1.2334,1.2327,1.2334,159858.8403
2006-01-27 13:10:00,17.31,17.32,17.31,17.31,358602.26342835865,1.2327,1.2334,1.2327,1.2327,358602.2634
2006-01-27 13:15:00,17.31,17.32,17.31,17.31,392302.2351722285,1.2327,1.2334,1.2327,1.2327,392302.2352
2006-01-27 13:20:00,17.31,17.32,17.31,17.32,175844.72435583372,1.2327,1.2334,1.2327,1.2334,175844.7244
2006-01-27 13:25:00,17.32,17.32,17.31,17.32,162451.1458422444,1.2334,1.2334,1.2327,1.2334,162451.1458
2006-01-27 13:30:00,17.32,17.32,17.31,17.31,238060.05680605496,1.2334,1.2334,1.2327,1.2327,238060.0568
2006-01-27 13:35:00,17.31,17.31,17.29,17.3,180165.2335537657,1.2327,1.2327,1.2313,1.232,180165.2336
2006-01-27 13:40:00,17.29,17.29,17.28,17.29,199607.52494445987,1.2313,1.2313,1.2306,1.2313,199607.5249
2006-01-27 13:45:00,17.29,17.29,17.28,17.29,141712.70169217067,1.2313,1.2313,1.2306,1.2313,141712.7017
2006-01-27 13:50:00,17.29,17.32,17.29,17.31,162019.09492245122,1.2313,1.2334,1.2313,1.2327,162019.0949
2006-01-27 13:55:00,17.31,17.31,17.3,17.31,98939.66063264354,1.2327,1.2327,1.232,1.2327,98939.6606
2006-01-27 14:00:00,17.31,17.32,17.31,17.31,241084.4132446074,1.2327,1.2334,1.2327,1.2327,241084.4132
2006-01-27 14:05:00,17.32,17.32,17.3,17.3,115789.64650457846,1.2334,1.2334,1.232,1.232,115789.6465
2006-01-27 14:10:00,17.3,17.31,17.3,17.31,150353.72008803472,1.232,1.2327,1.232,1.2327,150353.7201
2006-01-27 14:15:00,17.31,17.31,17.3,17.3,172820.36791728128,1.2327,1.2327,1.232,1.232,172820.3679
2006-01-27 14:20:00,17.3,17.32,17.3,17.3,462726.53509852063,1.232,1.2334,1.232,1.232,462726.5351
2006-01-27 14:25:00,17.29,17.3,17.29,17.29,152513.97468700074,1.2313,1.232,1.2313,1.2313,152513.9747
2006-01-27 14:30:00,17.29,17.3,17.29,17.3,288610.01442185976,1.2313,1.232,1.2313,1.232,288610.0144
2006-01-27 14:35:00,17.3,17.3,17.29,17.29,133503.7342160998,1.232,1.232,1.2313,1.2313,133503.7342
2006-01-27 14:40:00,17.29,17.29,17.27,17.29,161154.9930828648,1.2313,1.2313,1.2299,1.2313,161154.9931
2006-01-27 14:45:00,17.29,17.29,17.28,17.28,120110.1557025105,1.2313,1.2313,1.2306,1.2306,120110.1557
2006-01-27 14:50:00,17.28,17.32,17.28,17.31,241084.4132446074,1.2306,1.2334,1.2306,1.2327,241084.4132
2006-01-27 14:55:00,17.31,17.33,17.31,17.33,269599.7739509588,1.2327,1.2341,1.2327,1.2341,269599.774
2006-01-27 15:00:00,17.32,17.34,17.32,17.32,365083.0272252567,1.2334,1.2348,1.2334,1.2334,365083.0272
2006-01-27 15:05:00,17.32,17.33,17.32,17.33,336999.7174386985,1.2334,1.2341,1.2334,1.2341,336999.7174
2006-01-27 15:10:00,17.34,17.36,17.34,17.35,796269.8451788735,1.2348,1.2363,1.2348,1.2355,796269.8452
2006-01-27 15:15:00,17.35,17.38,17.35,17.36,412176.5774827159,1.2355,1.2377,1.2355,1.2363,412176.5775
2006-01-27 15:20:00,17.36,17.36,17.34,17.35,321013.83340635,1.2363,1.2363,1.2348,1.2355,321013.8334
2006-01-27 15:25:00,17.35,17.37,17.34,17.35,242380.566003987,1.2355,1.237,1.2348,1.2355,242380.566
2006-01-27 15:30:00,17.35,17.35,17.34,17.34,235035.7003675025,1.2355,1.2355,1.2348,1.2348,235035.7004
2006-01-27 15:35:00,17.34,17.34,17.33,17.34,173252.41883707448,1.2348,1.2348,1.2341,1.2348,173252.4188
2006-01-27 15:40:00,17.34,17.35,17.32,17.32,272624.13038951124,1.2348,1.2355,1.2334,1.2334,272624.1304
2006-01-27 15:45:00,17.32,17.32,17.29,17.3,408288.11920457706,1.2334,1.2334,1.2313,1.232,408288.1192
2006-01-27 15:50:00,17.3,17.32,17.3,17.3,405695.8136858178,1.232,1.2334,1.232,1.232,405695.8137
2006-01-27 15:55:00,17.31,17.32,17.3,17.3,551729.0245759205,1.2327,1.2334,1.232,1.232,551729.0246
2006-01-30 09:30:00,17.28,17.32,17.26,17.32,489513.6921256993,1.2306,1.2334,1.2291,1.2334,489513.6921
2006-01-30 09:35:00,17.32,17.39,17.32,17.36,527966.2239872944,1.2334,1.2384,1.2334,1.2363,527966.224
2006-01-30 09:40:00,17.36,17.38,17.36,17.36,412176.5774827159,1.2363,1.2377,1.2363,1.2363,412176.5775
2006-01-30 09:45:00,17.36,17.36,17.29,17.29,382365.0640169848,1.2363,1.2363,1.2313,1.2313,382365.064
2006-01-30 09:50:00,17.29,17.31,17.27,17.27,524509.8166289487,1.2313,1.2327,1.2299,1.2299,524509.8166
2006-01-30 09:55:00,17.27,17.27,17.2,17.22,495130.35408301087,1.2299,1.2299,1.2249,1.2263,495130.3541
2006-01-30 10:00:00,17.22,17.23,17.16,17.16,535311.0896237788,1.2263,1.227,1.222,1.222,535311.0896
2006-01-30 10:05:00,17.16,17.23,17.15,17.22,553025.1773353001,1.222,1.227,1.2213,1.2263,553025.1773
2006-01-30 10:10:00,17.22,17.28,17.2,17.28,481304.7246496284,1.2263,1.2306,1.2249,1.2306,481304.7246
2006-01-30 10:15:00,17.28,17.28,17.22,17.27,387549.6750545033,1.2306,1.2306,1.2263,1.2299,387549.6751
2006-01-30 10:20:00,17.27,17.3,17.27,17.28,537039.2933029516,1.2299,1.232,1.2299,1.2306,537039.2933
2006-01-30 10:25:00,17.28,17.28,17.23,17.27,281265.1487853753,1.2306,1.2306,1.227,1.2299,281265.1488
2006-01-30 10:30:00,17.28,17.28,17.24,17.24,219481.8672549472,1.2306,1.2306,1.2277,1.2277,219481.8673
2006-01-30 10:35:00,17.24,17.25,17.24,17.25,295954.8800583442,1.2277,1.2284,1.2277,1.2284,295954.8801
2006-01-30 10:40:00,17.25,17.26,17.24,17.25,317557.4260480044,1.2284,1.2291,1.2277,1.2284,317557.426
2006-01-30 10:45:00,17.26,17.26,17.25,17.26,240220.311405021,1.2291,1.2291,1.2284,1.2291,240220.3114
2006-01-30 10:50:00,17.26,17.27,17.25,17.26,354713.8051502198,1.2291,1.2299,1.2284,1.2291,354713.8052
2006-01-30 10:55:00,17.26,17.27,17.26,17.26,327494.59720324806,1.2291,1.2299,1.2291,1.2291,327494.5972
2006-01-30 11:00:00,17.25,17.25,17.21,17.21,282561.3015447549,1.2284,1.2284,1.2256,1.2256,282561.3015
2006-01-30 11:05:00,17.21,17.21,17.16,17.17,484329.0810881808,1.2256,1.2256,1.222,1.2227,484329.0811
2006-01-30 11:10:00,17.17,17.2,17.16,17.19,415200.93392126827,1.2227,1.2249,1.222,1.2242,415200.9339
2006-01-30 11:15:00,17.18,17.2,17.18,17.2,246701.07520191904,1.2234,1.2249,1.2234,1.2249,246701.0752
2006-01-30 11:20:00,17.2,17.22,17.19,17.19,199607.52494445987,1.2249,1.2263,1.2242,1.2242,199607.5249
2006-01-30 11:25:00,17.19,17.2,17.17,17.19,237195.95496646856,1.2242,1.2249,1.2227,1.2242,237195.955
2006-01-30 11:30:00,17.19,17.19,17.16,17.17,527534.1730675012,1.2242,1.2242,1.222,1.2227,527534.1731
2006-01-30 11:35:00,17.17,17.2,17.14,17.2,452357.3130234838,1.2227,1.2249,1.2206,1.2249,452357.313
2006-01-30 11:40:00,17.2,17.2,17.16,17.16,253613.88991861028,1.2249,1.2249,1.222,1.222,253613.8899
2006-01-30 11:45:00,17.16,17.19,17.15,17.15,268735.6721113724,1.222,1.2242,1.2213,1.2213,268735.6721
2006-01-30 11:50:00,17.15,17.17,17.14,17.14,346936.88859394216,1.2213,1.2227,1.2206,1.2206,346936.8886
2006-01-30 11:55:00,17.14,17.17,17.14,17.16,277808.74142702966,1.2206,1.2227,1.2206,1.222,277808.7414
2006-01-30 12:00:00,17.16,17.17,17.16,17.17,200903.6777038395,1.222,1.2227,1.222,1.2227,200903.6777
2006-01-30 12:05:00,17.16,17.18,17.16,17.18,106716.5771889212,1.222,1.2234,1.222,1.2234,106716.5772
2006-01-30 12:10:00,17.18,17.18,17.16,17.16,453221.4148630702,1.2234,1.2234,1.222,1.222,453221.4149
2006-01-30 12:15:00,17.16,17.18,17.16,17.17,231579.2930091569,1.222,1.2234,1.222,1.2227,231579.293
2006-01-30 12:20:00,17.17,17.17,17.16,17.16,198743.42310487348,1.2227,1.2227,1.222,1.222,198743.4231
2006-01-30 12:25:00,17.16,17.17,17.16,17.17,229419.0384101909,1.222,1.2227,1.222,1.2227,229419.0384
2006-01-30 12:30:00,17.17,17.19,17.17,17.18,416497.0866806479,1.2227,1.2242,1.2227,1.2234,416497.0867
2006-01-30 12:35:00,17.18,17.2,17.18,17.19,142576.80353175706,1.2234,1.2249,1.2234,1.2242,142576.8035
2006-01-30 12:40:00,17.19,17.19,17.19,17.19,154242.17836617355,1.2242,1.2242,1.2242,1.2242,154242.1784
2006-01-30 12:45:00,17.19,17.2,17.19,17.19,139552.44709320465,1.2242,1.2249,1.2242,1.2242,139552.4471
2006-01-30 12:50:00,17.2,17.2,17.18,17.18,141712.70169217067,1.2249,1.2249,1.2234,1.2234,141712.7017
2006-01-30 12:55:00,17.18,17.21,17.18,17.21,219049.81633515403,1.2234,1.2256,1.2234,1.2256,219049.8163
2006-01-30 13:00:00,17.21,17.21,17.19,17.19,211272.8997788764,1.2256,1.2256,1.2242,1.2242,211272.8998
2006-01-30 13:05:00,17.19,17.2,17.19,17.2,263983.1119936472,1.2242,1.2249,1.2242,1.2249,263983.112
2006-01-30 13:10:00,17.2,17.21,17.2,17.2,184485.74275169772,1.2249,1.2256,1.2249,1.2249,184485.7428
2006-01-30 13:15:00,17.2,17.21,17.2,17.21,172388.3169974881,1.2249,1.2256,1.2249,1.2256,172388.317
2006-01-30 13:20:00,17.21,17.21,17.17,17.2,328790.74996262765,1.2256,1.2256,1.2227,1.2249,328790.75
2006-01-30 13:25:00,17.21,17.22,17.2,17.21,149921.66916824153,1.2256,1.2263,1.2249,1.2256,149921.6692
2006-01-30 13:30:00,17.21,17.24,17.21,17.22,221642.12185391324,1.2256,1.2277,1.2256,1.2263,221642.1219
2006-01-30 13:35:00,17.22,17.23,17.2,17.2,264415.1629134404,1.2263,1.227,1.2249,1.2249,264415.1629
2006-01-30 13:40:00,17.2,17.24,17.2,17.21,181893.43723293857,1.2249,1.2277,1.2249,1.2256,181893.4372
2006-01-30 13:45:00,17.21,17.24,17.16,17.24,167635.75687976286,1.2256,1.2277,1.222,1.2277,167635.7569
2006-01-30 13:50:00,17.24,17.26,17.23,17.23,213001.1034580492,1.2277,1.2291,1.227,1.227,213001.1035
2006-01-30 13:55:00,17.23,17.23,17.21,17.22,124862.71582023572,1.227,1.227,1.2256,1.2263,124862.7158
2006-01-30 14:00:00,17.22,17.24,17.21,17.23,147761.4145692755,1.2263,1.2277,1.2256,1.227,147761.4146
2006-01-30 14:05:00,17.23,17.23,17.21,17.23,394894.5406909877,1.227,1.227,1.2256,1.227,394894.5407
2006-01-30 14:10:00,17.23,17.25,17.23,17.25,160722.9421630716,1.227,1.2284,1.227,1.2284,160722.9422
2006-01-30 14:15:00,17.25,17.25,17.24,17.24,154674.22928596675,1.2284,1.2284,1.2277,1.2277,154674.2293
2006-01-30 14:20:00,17.24,17.26,17.24,17.25,123998.61398064932,1.2277,1.2291,1.2277,1.2284,123998.614
2006-01-30 14:25:00,17.25,17.25,17.24,17.25,122702.46122126972,1.2284,1.2284,1.2277,1.2284,122702.4612
2006-01-30 14:30:00,17.25,17.26,17.24,17.25,213433.1543778424,1.2284,1.2291,1.2277,1.2284,213433.1544
2006-01-30 14:35:00,17.25,17.26,17.25,17.25,215593.4089768084,1.2284,1.2291,1.2284,1.2284,215593.409
2006-01-30 14:40:00,17.25,17.25,17.24,17.24,196583.16850590747,1.2284,1.2284,1.2277,1.2277,196583.1685
2006-01-30 14:45:00,17.24,17.25,17.24,17.25,160290.8912432784,1.2277,1.2284,1.2277,1.2284,160290.8912
2006-01-30 14:50:00,17.25,17.25,17.25,17.25,148625.5164088619,1.2284,1.2284,1.2284,1.2284,148625.5164
2006-01-30 14:55:00,17.25,17.25,17.23,17.23,350393.2959522878,1.2284,1.2284,1.227,1.227,350393.296
2006-01-30 15:00:00,17.24,17.24,17.2,17.2,226826.7328914317,1.2277,1.2277,1.2249,1.2249,226826.7329
2006-01-30 15:05:00,17.2,17.2,17.18,17.19,392734.28609202174,1.2249,1.2249,1.2234,1.2242,392734.2861
2006-01-30 15:10:00,17.19,17.2,17.13,17.18,259230.551875922,1.2242,1.2249,1.2199,1.2234,259230.5519
2006-01-30 15:15:00,17.19,17.19,17.16,17.16,228122.8856508113,1.2242,1.2242,1.222,1.222,228122.8857
2006-01-30 15:20:00,17.16,17.17,17.14,17.17,508523.9325966002,1.222,1.2227,1.2206,1.2227,508523.9326
2006-01-30 15:25:00,17.17,17.17,17.15,17.15,251021.58439985107,1.2227,1.2227,1.2213,1.2213,251021.5844
2006-01-30 15:30:00,17.15,17.15,17.12,17.12,479144.4700506624,1.2213,1.2213,1.2192,1.2192,479144.4701
2006-01-30 15:35:00,17.12,17.13,17.12,17.13,283857.45430413453,1.2192,1.2199,1.2192,1.2199,283857.4543
2006-01-30 15:40:00,17.13,17.13,17.1,17.1,693873.7771878843,1.2199,1.2199,1.2177,1.2177,693873.7772
2006-01-30 15:45:00,17.1,17.11,17.09,17.09,804478.8126549444,1.2177,1.2185,1.217,1.217,804478.8127
2006-01-30 15:50:00,17.09,17.12,17.09,17.11,941438.9542293898,1.217,1.2192,1.217,1.2185,941438.9542
2006-01-30 15:55:00,17.11,17.13,17.1,17.13,717636.5777765105,1.2185,1.2199,1.2177,1.2199,717636.5778
2006-01-31 09:30:00,16.78,16.91,16.78,16.9,2267403.2270747307,1.195,1.2042,1.195,1.2035,2267403.2271
2006-01-31 09:35:00,16.9,16.97,16.85,16.93,2798825.8584203706,1.2035,1.2085,1.1999,1.2056,2798825.8584
2006-01-31 09:40:00,16.93,17.01,16.93,16.98,1558407.667694084,1.2056,1.2113,1.2056,1.2092,1558407.6677
2006-01-31 09:45:00,16.98,17.01,16.92,16.94,1177338.7564364788,1.2092,1.2113,1.2049,1.2064,1177338.7564
2006-01-31 09:50:00,16.94,16.97,16.92,16.94,1996507.300364392,1.2064,1.2085,1.2049,1.2064,1996507.3004
2006-01-31 09:55:00,16.94,16.94,16.92,16.92,780716.0120663182,1.2064,1.2064,1.2049,1.2049,780716.0121
2006-01-31 10:00:00,16.92,16.93,16.88,16.9,1491007.7242063442,1.2049,1.2056,1.2021,1.2035,1491007.7242
2006-01-31 10:05:00,16.9,16.9,16.89,16.9,918540.25548035,1.2035,1.2035,1.2028,1.2035,918540.2555
2006-01-31 10:10:00,16.89,16.91,16.88,16.91,870582.6033833044,1.2028,1.2042,1.2021,1.2042,870582.6034
2006-01-31 10:15:00,16.9,16.91,16.89,16.91,513708.5436341186,1.2035,1.2042,1.2028,1.2042,513708.5436
2006-01-31 10:20:00,16.92,16.92,16.9,16.9,774667.2991892134,1.2049,1.2049,1.2035,1.2035,774667.2992
2006-01-31 10:25:00,16.91,16.92,16.9,16.91,1183819.5202333769,1.2042,1.2049,1.2035,1.2042,1183819.5202
2006-01-31 10:30:00,16.91,16.94,16.91,16.94,960881.245620084,1.2042,1.2064,1.2042,1.2064,960881.2456
2006-01-31 10:35:00,16.93,16.98,16.93,16.97,575059.7742447535,1.2056,1.2092,1.2056,1.2085,575059.7742
2006-01-31 10:40:00,16.97,16.97,16.94,16.94,612216.1533469689,1.2085,1.2085,1.2064,1.2064,612216.1533
2006-01-31 10:45:00,16.95,16.97,16.94,16.96,943167.1579085628,1.2071,1.2085,1.2064,1.2078,943167.1579
2006-01-31 10:50:00,16.96,16.97,16.96,16.97,426434.2578358916,1.2078,1.2085,1.2078,1.2085,426434.2578
2006-01-31 10:55:00,16.97,16.99,16.97,16.99,453653.4657828634,1.2085,1.2099,1.2085,1.2099,453653.4658
2006-01-31 11:00:00,16.99,16.99,16.97,16.99,341752.27755642374,1.2099,1.2099,1.2085,1.2099,341752.2776
2006-01-31 11:05:00,16.98,16.99,16.97,16.98,545680.3116988157,1.2092,1.2099,1.2085,1.2092,545680.3117
2006-01-31 11:10:00,16.98,16.98,16.96,16.96,376748.4020596732,1.2092,1.2092,1.2078,1.2078,376748.4021
2006-01-31 11:15:00,16.96,16.97,16.95,16.97,267439.5193519928,1.2078,1.2085,1.2071,1.2085,267439.5194
2006-01-31 11:20:00,16.97,16.98,16.96,16.98,163315.2476818308,1.2085,1.2092,1.2078,1.2092,163315.2477
2006-01-31 11:25:00,16.98,16.98,16.96,16.97,200471.6267840463,1.2092,1.2092,1.2078,1.2085,200471.6268
2006-01-31 11:30:00,16.97,16.97,16.96,16.97,223802.37645287928,1.2085,1.2085,1.2078,1.2085,223802.3765
2006-01-31 11:35:00,16.97,16.98,16.96,16.97,236763.90404667536,1.2085,1.2092,1.2078,1.2085,236763.904
2006-01-31 11:40:00,16.96,16.98,16.95,16.96,185349.84459128417,1.2078,1.2092,1.2071,1.2078,185349.8446
2006-01-31 11:45:00,16.96,16.98,16.96,16.97,265279.2647530268,1.2078,1.2092,1.2078,1.2085,265279.2648
2006-01-31 11:50:00,16.97,16.98,16.97,16.97,187942.1501100434,1.2085,1.2092,1.2085,1.2085,187942.1501
2006-01-31 11:55:00,16.97,16.97,16.96,16.97,188806.2519496298,1.2085,1.2085,1.2078,1.2085,188806.2519
2006-01-31 12:00:00,16.97,16.98,16.96,16.96,239356.20956543452,1.2085,1.2092,1.2078,1.2078,239356.2096
2006-01-31 12:05:00,16.96,16.96,16.95,16.95,298547.1855771034,1.2078,1.2078,1.2071,1.2071,298547.1856
2006-01-31 12:10:00,16.95,16.97,16.95,16.96,172820.36791728128,1.2071,1.2085,1.2071,1.2078,172820.3679
2006-01-31 12:15:00,16.96,16.98,16.95,16.95,181029.3353933521,1.2078,1.2092,1.2071,1.2071,181029.3354
2006-01-31 12:20:00,16.95,16.96,16.95,16.96,219049.81633515403,1.2071,1.2078,1.2071,1.2078,219049.8163
2006-01-31 12:25:00,16.96,16.96,16.96,16.96,115357.59558478526,1.2078,1.2078,1.2078,1.2078,115357.5956
2006-01-31 12:30:00,16.96,16.96,16.95,16.96,368107.3836638092,1.2078,1.2078,1.2071,1.2078,368107.3837
2006-01-31 12:35:00,16.96,16.97,16.96,16.96,175844.72435583372,1.2078,1.2085,1.2078,1.2078,175844.7244
2006-01-31 12:40:00,16.96,16.96,16.95,16.96,144737.05813072308,1.2078,1.2078,1.2071,1.2078,144737.0581
2006-01-31 12:45:00,16.96,16.97,16.95,16.96,178004.97895479974,1.2078,1.2085,1.2071,1.2078,178004.979
2006-01-31 12:50:00,16.96,16.96,16.95,16.95,155106.28020575995,1.2078,1.2078,1.2071,1.2071,155106.2802
2006-01-31 12:55:00,16.95,16.95,16.94,16.94,297683.083737517,1.2071,1.2071,1.2064,1.2064,297683.0837
2006-01-31 13:00:00,16.94,16.94,16.93,16.93,170228.06239852207,1.2064,1.2064,1.2056,1.2056,170228.0624
2006-01-31 13:05:00,16.93,16.94,16.93,16.93,117085.79926395808,1.2056,1.2064,1.2056,1.2056,117085.7993
2006-01-31 13:10:00,16.93,16.93,16.91,16.91,335271.5137595257,1.2056,1.2056,1.2042,1.2042,335271.5138
2006-01-31 13:15:00,16.91,16.91,16.9,16.9,255342.0935977831,1.2042,1.2042,1.2035,1.2035,255342.0936
2006-01-31 13:20:00,16.9,16.91,16.89,16.89,730598.1053703066,1.2035,1.2042,1.2028,1.2028,730598.1054
2006-01-31 13:25:00,16.89,16.9,16.89,16.9,200039.5758642531,1.2028,1.2035,1.2028,1.2035,200039.5759
2006-01-31 13:30:00,16.9,16.9,16.89,16.9,162451.1458422444,1.2035,1.2035,1.2028,1.2035,162451.1458
2006-01-31 13:35:00,16.9,16.91,16.9,16.9,251885.6862394375,1.2035,1.2042,1.2035,1.2035,251885.6862
2006-01-31 13:40:00,16.9,16.9,16.89,16.89,146465.2618098959,1.2035,1.2035,1.2028,1.2028,146465.2618
2006-01-31 13:45:00,16.89,16.9,16.89,16.89,146033.2108901027,1.2028,1.2035,1.2028,1.2028,146033.2109
2006-01-31 13:50:00,16.89,16.91,16.89,16.91,241084.4132446074,1.2028,1.2042,1.2028,1.2042,241084.4132
2006-01-31 13:55:00,16.9,16.9,16.88,16.88,255774.1445175763,1.2035,1.2035,1.2021,1.2021,255774.1445
2006-01-31 14:00:00,16.88,16.91,16.88,16.9,263119.0101540608,1.2021,1.2042,1.2021,1.2035,263119.0102
2006-01-31 14:05:00,16.9,16.93,16.9,16.92,343480.4812355966,1.2035,1.2056,1.2035,1.2049,343480.4812
2006-01-31 14:10:00,16.92,16.92,16.89,16.9,452357.3130234838,1.2049,1.2049,1.2028,1.2035,452357.313
2006-01-31 14:15:00,16.9,16.94,16.89,16.9,511116.2381153594,1.2035,1.2064,1.2028,1.2035,511116.2381
2006-01-31 14:20:00,16.89,16.89,16.83,16.84,645484.0741710456,1.2028,1.2028,1.1985,1.1992,645484.0742
2006-01-31 14:25:00,16.84,16.85,16.82,16.84,937982.5468710442,1.1992,1.1999,1.1978,1.1992,937982.5469
2006-01-31 14:30:00,16.84,16.84,16.79,16.8,622153.3245022127,1.1992,1.1992,1.1957,1.1964,622153.3245
2006-01-31 14:35:00,16.8,16.83,16.79,16.83,512412.39087473904,1.1964,1.1985,1.1957,1.1985,512412.3909
2006-01-31 14:40:00,16.83,16.84,16.79,16.8,397918.89712954016,1.1985,1.1992,1.1957,1.1964,397918.8971
2006-01-31 14:45:00,16.8,16.8,16.78,16.79,529694.4276664671,1.1964,1.1964,1.195,1.1957,529694.4277
2006-01-31 14:50:00,16.79,16.82,16.79,16.8,494266.2522434245,1.1957,1.1978,1.1957,1.1964,494266.2522
2006-01-31 14:55:00,16.8,16.83,16.77,16.83,1878989.450180641,1.1964,1.1985,1.1942,1.1985,1878989.4502
2006-01-31 15:00:00,16.82,16.88,16.81,16.83,573331.5705655806,1.1978,1.2021,1.1971,1.1985,573331.5706
2006-01-31 15:05:00,16.83,16.86,16.83,16.86,649804.5833689776,1.1985,1.2007,1.1985,1.2007,649804.5834
2006-01-31 15:10:00,16.86,16.87,16.85,16.85,537039.2933029516,1.2007,1.2014,1.1999,1.1999,537039.2933
2006-01-31 15:15:00,16.85,16.86,16.83,16.84,702946.8465035417,1.1999,1.2007,1.1985,1.1992,702946.8465
2006-01-31 15:20:00,16.84,16.84,16.81,16.82,610487.9496677961,1.1992,1.1992,1.1971,1.1978,610487.9497
2006-01-31 15:25:00,16.82,16.84,16.82,16.83,573763.6214853738,1.1978,1.1992,1.1978,1.1985,573763.6215
2006-01-31 15:30:00,16.83,16.85,16.83,16.84,557777.7374530253,1.1985,1.1999,1.1985,1.1992,557777.7375
2006-01-31 15:35:00,16.85,16.85,16.82,16.82,852004.4138321967,1.1999,1.1999,1.1978,1.1978,852004.4138
2006-01-31 15:40:00,16.83,16.85,16.82,16.83,1052908.0915360362,1.1985,1.1999,1.1978,1.1985,1052908.0915
2006-01-31 15:45:00,16.84,16.85,16.83,16.84,522781.6129497759,1.1992,1.1999,1.1985,1.1992,522781.6129
2006-01-31 15:50:00,16.84,16.84,16.81,16.81,761273.7206756241,1.1992,1.1992,1.1971,1.1971,761273.7207
2006-01-31 15:55:00,16.81,16.81,16.78,16.78,1452987.2432645424,1.1971,1.1971,1.195,1.195,1452987.2433
2006-02-01 09:30:00,16.79,16.85,16.79,16.85,1332445.0366422387,1.1957,1.1999,1.1957,1.1999,1332445.0366
2006-02-01 09:35:00,16.85,16.91,16.84,16.9,1804244.6410564168,1.1999,1.2042,1.1992,1.2035,1804244.6411
2006-02-01 09:40:00,16.9,16.91,16.87,16.89,769482.688151695,1.2035,1.2042,1.2014,1.2028,769482.6882
2006-02-01 09:45:00,16.89,16.89,16.87,16.87,554321.3300946797,1.2028,1.2028,1.2014,1.2014,554321.3301
2006-02-01 09:50:00,16.87,16.89,16.84,16.85,435507.3271515489,1.2014,1.2028,1.1992,1.1999,435507.3272
2006-02-01 09:55:00,16.84,16.87,16.82,16.86,454949.61854224297,1.1992,1.2014,1.1978,1.2007,454949.6185
2006-02-01 10:00:00,16.85,16.87,16.8,16.82,737942.9710067911,1.1999,1.2014,1.1964,1.1978,737942.971
2006-02-01 10:05:00,16.82,16.85,16.82,16.82,289474.1162614461,1.1978,1.1999,1.1978,1.1978,289474.1163
2006-02-01 10:10:00,16.82,16.85,16.82,16.84,481736.7755694216,1.1978,1.1999,1.1978,1.1992,481736.7756
2006-02-01 10:15:00,16.84,16.86,16.83,16.84,190966.50654859585,1.1992,1.2007,1.1985,1.1992,190966.5065
2006-02-01 10:20:00,16.84,16.85,16.83,16.85,316693.324208418,1.1992,1.1999,1.1985,1.1999,316693.3242
2006-02-01 10:25:00,16.83,16.86,16.83,16.85,414768.8830014751,1.1985,1.2007,1.1985,1.1999,414768.883
2006-02-01 10:30:00,16.84,16.85,16.84,16.85,336567.6665189053,1.1992,1.1999,1.1992,1.1999,336567.6665
2006-02-01 10:35:00,16.85,16.85,16.83,16.83,452789.363943277,1.1999,1.1999,1.1985,1.1985,452789.3639
2006-02-01 10:40:00,16.83,16.86,16.83,16.86,516300.84915287787,1.1985,1.2007,1.1985,1.2007,516300.8492
2006-02-01 10:45:00,16.86,16.87,16.86,16.86,376316.35113988,1.2007,1.2014,1.2007,1.2007,376316.3511
2006-02-01 10:50:00,16.87,16.89,16.86,16.89,364650.9763054635,1.2014,1.2028,1.2007,1.2028,364650.9763
2006-02-01 10:55:00,16.9,16.93,16.89,16.91,403967.610006645,1.2035,1.2056,1.2028,1.2042,403967.61
2006-02-01 11:00:00,16.9,16.9,16.88,16.9,633386.6484168359,1.2035,1.2035,1.2021,1.2035,633386.6484
2006-02-01 11:05:00,16.9,16.91,16.88,16.88,350393.2959522878,1.2035,1.2042,1.2021,1.2021,350393.296
2006-02-01 11:10:00,16.88,16.89,16.87,16.88,698626.3373056096,1.2021,1.2028,1.2014,1.2021,698626.3373
2006-02-01 11:15:00,16.88,16.88,16.85,16.86,331383.0554813869,1.2021,1.2021,1.1999,1.2007,331383.0555
2006-02-01 11:20:00,16.86,16.87,16.85,16.86,390141.9805732625,1.2007,1.2014,1.1999,1.2007,390141.9806
2006-02-01 11:25:00,16.86,16.88,16.84,16.88,377612.5038992596,1.2007,1.2021,1.1992,1.2021,377612.5039
2006-02-01 11:30:00,16.88,16.89,16.88,16.88,371563.7910221548,1.2021,1.2028,1.2021,1.2021,371563.791
2006-02-01 11:35:00,16.88,16.9,16.88,16.89,286449.7598228937,1.2021,1.2035,1.2021,1.2028,286449.7598
2006-02-01 11:40:00,16.89,16.93,16.89,16.91,419521.4431192004,1.2028,1.2056,1.2028,1.2042,419521.4431
2006-02-01 11:45:00,16.91,16.92,16.89,16.91,232011.3439289501,1.2042,1.2049,1.2028,1.2042,232011.3439
2006-02-01 11:50:00,16.91,16.96,16.86,16.94,359466.3652679451,1.2042,1.2078,1.2007,1.2064,359466.3653
2006-02-01 11:55:00,16.95,16.96,16.91,16.91,292930.5236197918,1.2071,1.2078,1.2042,1.2042,292930.5236
2006-02-01 12:00:00,16.91,16.95,16.91,16.92,270031.824870752,1.2042,1.2071,1.2042,1.2049,270031.8249
2006-02-01 12:05:00,16.92,16.93,16.92,16.93,154242.17836617355,1.2049,1.2056,1.2049,1.2056,154242.1784
2006-02-01 12:10:00,16.93,16.94,16.9,16.91,252317.7371592307,1.2056,1.2064,1.2035,1.2042,252317.7372
2006-02-01 12:15:00,16.91,16.93,16.91,16.92,266575.4175124064,1.2042,1.2056,1.2042,1.2049,266575.4175
2006-02-01 12:20:00,16.92,16.92,16.9,16.9,198311.37218508028,1.2049,1.2049,1.2035,1.2035,198311.3722
2006-02-01 12:25:00,16.9,16.9,16.86,16.88,734918.6145682387,1.2035,1.2035,1.2007,1.2021,734918.6146
2006-02-01 12:30:00,16.9,16.91,16.86,16.87,270463.8757905452,1.2035,1.2042,1.2007,1.2014,270463.8758
2006-02-01 12:35:00,16.86,16.9,16.85,16.88,254910.0426779899,1.2007,1.2035,1.1999,1.2021,254910.0427
2006-02-01 12:40:00,16.88,16.9,16.87,16.9,167635.75687976286,1.2021,1.2035,1.2014,1.2035,167635.7569
2006-02-01 12:45:00,16.9,16.93,16.9,16.9,124862.71582023572,1.2035,1.2056,1.2035,1.2035,124862.7158
2006-02-01 12:50:00,16.9,16.92,16.87,16.9,179301.13171417933,1.2035,1.2049,1.2014,1.2035,179301.1317
2006-02-01 12:55:00,16.9,16.92,16.89,16.91,104988.3735097484,1.2035,1.2049,1.2028,1.2042,104988.3735
2006-02-01 13:00:00,16.91,16.91,16.88,16.88,147329.3636494823,1.2042,1.2042,1.2021,1.2021,147329.3636
2006-02-01 13:05:00,16.88,16.92,16.88,16.92,103260.16983057556,1.2021,1.2049,1.2021,1.2049,103260.1698
2006-02-01 13:10:00,16.92,16.92,16.87,16.9,290770.26902082574,1.2049,1.2049,1.2014,1.2035,290770.269
2006-02-01 13:15:00,16.9,16.91,16.88,16.88,195719.06666632107,1.2035,1.2042,1.2021,1.2021,195719.0667
2006-02-01 13:20:00,16.88,16.89,16.86,16.89,184485.74275169772,1.2021,1.2028,1.2007,1.2028,184485.7428
2006-02-01 13:25:00,16.89,16.89,16.88,16.89,227258.7838112249,1.2028,1.2028,1.2021,1.2028,227258.7838
2006-02-01 13:30:00,16.88,16.89,16.85,16.86,234171.59852791613,1.2021,1.2028,1.1999,1.2007,234171.5985
2006-02-01 13:35:00,16.86,16.87,16.86,16.87,318853.57880738395,1.2007,1.2014,1.2007,1.2014,318853.5788
2006-02-01 13:40:00,16.86,16.87,16.85,16.86,154242.17836617355,1.2007,1.2014,1.1999,1.2007,154242.1784
2006-02-01 13:45:00,16.86,16.86,16.85,16.85,187078.048270457,1.2007,1.2007,1.1999,1.1999,187078.0483
2006-02-01 13:50:00,16.85,16.86,16.84,16.86,196151.11758611427,1.1999,1.2007,1.1992,1.2007,196151.1176
2006-02-01 13:55:00,16.86,16.86,16.84,16.85,251021.58439985107,1.2007,1.2007,1.1992,1.1999,251021.5844
2006-02-01 14:00:00,16.85,16.89,16.85,16.89,305027.9493740015,1.1999,1.2028,1.1999,1.2028,305027.9494
2006-02-01 14:05:00,16.88,16.9,16.87,16.9,172388.3169974881,1.2021,1.2035,1.2014,1.2035,172388.317
2006-02-01 14:10:00,16.9,16.92,16.89,16.91,197879.3212652871,1.2035,1.2049,1.2028,1.2042,197879.3213
2006-02-01 14:15:00,16.91,16.94,16.89,16.94,144737.05813072308,1.2042,1.2064,1.2028,1.2064,144737.0581
2006-02-01 14:20:00,16.94,16.94,16.88,16.91,198311.37218508028,1.2064,1.2064,1.2021,1.2042,198311.3722
2006-02-01 14:25:00,16.91,16.91,16.88,16.91,123134.51214106292,1.2042,1.2042,1.2021,1.2042,123134.5121
2006-02-01 14:30:00,16.9,16.93,16.9,16.9,209544.69609970355,1.2035,1.2056,1.2035,1.2035,209544.6961
2006-02-01 14:35:00,16.9,16.92,16.89,16.9,156834.48388493276,1.2035,1.2049,1.2028,1.2035,156834.4839
2006-02-01 14:40:00,16.9,16.9,16.86,16.88,332679.2082407665,1.2035,1.2035,1.2007,1.2021,332679.2082
2006-02-01 14:45:00,16.88,16.89,16.87,16.88,204792.13598197832,1.2021,1.2028,1.2014,1.2021,204792.136
2006-02-01 14:50:00,16.88,16.9,16.88,16.88,194422.91390694145,1.2021,1.2035,1.2021,1.2021,194422.9139
2006-02-01 14:55:00,16.89,16.9,16.88,16.89,116221.69742437168,1.2028,1.2035,1.2021,1.2028,116221.6974
2006-02-01 15:00:00,16.89,16.92,16.89,16.91,137824.24341403184,1.2028,1.2049,1.2028,1.2042,137824.2434
2006-02-01 15:05:00,16.91,16.94,16.91,16.94,1711785.7442206712,1.2042,1.2064,1.2042,1.2064,1711785.7442
2006-02-01 15:10:00,16.94,16.94,16.92,16.94,219913.91817474045,1.2064,1.2064,1.2049,1.2064,219913.9182
2006-02-01 15:15:00,16.94,16.95,16.93,16.95,171956.2660776949,1.2064,1.2071,1.2056,1.2071,171956.2661
2006-02-01 15:20:00,16.95,16.96,16.94,16.95,254045.9408384035,1.2071,1.2078,1.2064,1.2071,254045.9408
2006-02-01 15:25:00,16.95,16.96,16.94,16.95,264415.1629134404,1.2071,1.2078,1.2064,1.2071,264415.1629
2006-02-01 15:30:00,16.95,16.98,16.94,16.97,268735.6721113724,1.2071,1.2092,1.2064,1.2085,268735.6721
2006-02-01 15:35:00,16.97,16.99,16.9,16.97,1135861.8681363312,1.2085,1.2099,1.2035,1.2085,1135861.8681
2006-02-01 15:40:00,16.97,16.98,16.92,16.92,803182.6598955648,1.2085,1.2092,1.2049,1.2049,803182.6599
2006-02-01 15:45:00,16.92,16.92,16.88,16.89,852436.4647519899,1.2049,1.2049,1.2021,1.2028,852436.4648
2006-02-01 15:50:00,16.89,16.89,16.85,16.86,1192028.4877094475,1.2028,1.2028,1.1999,1.2007,1192028.4877
2006-02-01 15:55:00,16.86,16.92,16.85,16.91,1376514.2304611455,1.2007,1.2049,1.1999,1.2042,1376514.2305
2006-02-02 09:30:00,16.95,17.0,16.95,16.98,766458.3317131425,1.2071,1.2106,1.2071,1.2092,766458.3317
2006-02-02 09:35:00,16.98,16.98,16.9,16.9,720228.8832952698,1.2092,1.2092,1.2035,1.2035,720228.8833
2006-02-02 09:40:00,16.9,16.92,16.87,16.92,430754.7670338236,1.2035,1.2049,1.2014,1.2049,430754.767
2006-02-02 09:45:00,16.92,16.94,16.89,16.89,273920.2831488908,1.2049,1.2064,1.2028,1.2028,273920.2831
2006-02-02 09:50:00,16.89,16.91,16.89,16.91,268735.6721113724,1.2028,1.2042,1.2028,1.2042,268735.6721
2006-02-02 09:55:00,16.91,16.93,16.91,16.92,203928.034142392,1.2042,1.2056,1.2042,1.2049,203928.0341
2006-02-02 10:00:00,16.93,16.93,16.91,16.91,117517.85018375127,1.2056,1.2056,1.2042,1.2042,117517.8502
2006-02-02 10:05:00,16.91,16.94,16.91,16.94,293362.574539585,1.2042,1.2064,1.2042,1.2064,293362.5745
2006-02-02 10:10:00,16.94,16.95,16.94,16.94,297251.0328177238,1.2064,1.2071,1.2064,1.2064,297251.0328
2006-02-02 10:15:00,16.94,16.96,16.94,16.95,347368.9395137354,1.2064,1.2078,1.2064,1.2071,347368.9395
2006-02-02 10:20:00,16.95,16.98,16.94,16.97,957856.8891815316,1.2071,1.2092,1.2064,1.2085,957856.8892
2006-02-02 10:25:00,16.97,16.98,16.95,16.95,195719.06666632107,1.2085,1.2092,1.2071,1.2071,195719.0667
2006-02-02 10:30:00,16.95,16.95,16.94,16.95,227258.7838112249,1.2071,1.2071,1.2064,1.2071,227258.7838
2006-02-02 10:35:00,16.95,16.95,16.92,16.92,346936.88859394216,1.2071,1.2071,1.2049,1.2049,346936.8886
2006-02-02 10:40:00,16.92,16.94,16.92,16.93,938846.6487106306,1.2049,1.2064,1.2049,1.2056,938846.6487
2006-02-02 10:45:00,16.93,16.95,16.92,16.92,296818.9818979306,1.2056,1.2071,1.2049,1.2049,296818.9819
2006-02-02 10:50:00,16.92,16.94,16.92,16.94,321877.9352459364,1.2049,1.2064,1.2049,1.2064,321877.9352
2006-02-02 10:55:00,16.94,16.96,16.91,16.91,654989.1944064961,1.2064,1.2078,1.2042,1.2042,654989.1944
2006-02-02 11:00:00,16.92,16.92,16.86,16.87,2038848.290504126,1.2049,1.2049,1.2007,1.2014,2038848.2905
2006-02-02 11:05:00,16.87,16.87,16.84,16.85,499882.91420073615,1.2014,1.2014,1.1992,1.1999,499882.9142
2006-02-02 11:10:00,16.85,16.87,16.84,16.86,379340.70757843246,1.1999,1.2014,1.1992,1.2007,379340.7076
2006-02-02 11:15:00,16.86,16.86,16.79,16.79,559073.890212405,1.2007,1.2007,1.1957,1.1957,559073.8902
2006-02-02 11:20:00,16.79,16.82,16.79,16.8,579380.2834426855,1.1957,1.1978,1.1957,1.1964,579380.2834
2006-02-02 11:25:00,16.8,16.81,16.71,16.71,1041242.7167016198,1.1964,1.1971,1.19,1.19,1041242.7167
2006-02-02 11:30:00,16.71,16.73,16.64,16.72,1443914.1739488852,1.19,1.1914,1.185,1.1907,1443914.1739
2006-02-02 11:35:00,16.72,16.74,16.71,16.73,481736.7755694216,1.1907,1.1921,1.19,1.1914,481736.7756
2006-02-02 11:40:00,16.73,16.76,16.73,16.74,283425.40338434133,1.1914,1.1935,1.1914,1.1921,283425.4034
2006-02-02 11:45:00,16.74,16.75,16.73,16.75,337863.8192782849,1.1921,1.1928,1.1914,1.1928,337863.8193
2006-02-02 11:50:00,16.75,16.75,16.71,16.71,459270.127740175,1.1928,1.1928,1.19,1.19,459270.1277
2006-02-02 11:55:00,16.71,16.76,16.71,16.72,864965.9414259929,1.19,1.1935,1.19,1.1907,864965.9414
2006-02-02 12:00:00,16.72,16.8,16.72,16.8,893481.3021323442,1.1907,1.1964,1.1907,1.1964,893481.3021
2006-02-02 12:05:00,16.79,16.82,16.78,16.81,402671.4572472654,1.1957,1.1978,1.195,1.1971,402671.4572
2006-02-02 12:10:00,16.81,16.81,16.78,16.81,206520.3396611512,1.1971,1.1971,1.195,1.1971,206520.3397
2006-02-02 12:15:00,16.81,16.83,16.81,16.82,231579.2930091569,1.1971,1.1985,1.1971,1.1978,231579.293
2006-02-02 12:20:00,16.82,16.82,16.8,16.81,151217.82192762112,1.1978,1.1978,1.1964,1.1971,151217.8219
2006-02-02 12:25:00,16.81,16.81,16.78,16.79,244540.82060295303,1.1971,1.1971,1.195,1.1957,244540.8206
2006-02-02 12:30:00,16.79,16.8,16.76,16.76,211704.9506986696,1.1957,1.1964,1.1935,1.1935,211704.9507
2006-02-02 12:35:00,16.76,16.78,16.76,16.78,237628.00588626176,1.1935,1.195,1.1935,1.195,237628.0059
2006-02-02 12:40:00,16.78,16.78,16.73,16.74,242380.566003987,1.195,1.195,1.1914,1.1921,242380.566
2006-02-02 12:45:00,16.74,16.75,16.73,16.74,181893.43723293857,1.1921,1.1928,1.1914,1.1921,181893.4372
2006-02-02 12:50:00,16.74,16.76,16.73,16.75,207384.4415007376,1.1921,1.1935,1.1914,1.1928,207384.4415
2006-02-02 12:55:00,16.75,16.75,16.73,16.73,217753.66357577444,1.1928,1.1928,1.1914,1.1914,217753.6636
2006-02-02 13:00:00,16.73,16.73,16.71,16.73,197015.21942570063,1.1914,1.1914,1.19,1.1914,197015.2194
2006-02-02 13:05:00,16.73,16.75,16.72,16.73,192694.71022776864,1.1914,1.1928,1.1907,1.1914,192694.7102
2006-02-02 13:10:00,16.73,16.79,16.73,16.78,325334.342604282,1.1914,1.1957,1.1914,1.195,325334.3426
2006-02-02 13:15:00,16.78,16.78,16.75,16.75,253613.88991861028,1.195,1.195,1.1928,1.1928,253613.8899
2006-02-02 13:20:00,16.76,16.76,16.74,16.76,208248.543340324,1.1935,1.1935,1.1921,1.1935,208248.5433
2006-02-02 13:25:00,16.76,16.79,16.76,16.78,199607.52494445987,1.1935,1.1957,1.1935,1.195,199607.5249
2006-02-02 13:30:00,16.78,16.8,16.73,16.76,373291.9947013276,1.195,1.1964,1.1914,1.1935,373291.9947
2006-02-02 13:35:00,16.77,16.77,16.72,16.75,283857.45430413453,1.1942,1.1942,1.1907,1.1928,283857.4543
2006-02-02 13:40:00,16.75,16.76,16.74,16.74,357738.16158877226,1.1928,1.1935,1.1921,1.1921,357738.1616
2006-02-02 13:45:00,16.74,16.76,16.73,16.73,219049.81633515403,1.1921,1.1935,1.1914,1.1914,219049.8163
2006-02-02 13:50:00,16.73,16.76,16.73,16.76,187510.09919025016,1.1914,1.1935,1.1914,1.1935,187510.0992
2006-02-02 13:55:00,16.76,16.76,16.73,16.76,256638.24635716272,1.1935,1.1935,1.1914,1.1935,256638.2464
2006-02-02 14:00:00,16.76,16.76,16.74,16.74,109740.9336274736,1.1935,1.1935,1.1921,1.1921,109740.9336
2006-02-02 14:05:00,16.74,16.75,16.72,16.75,133935.785135893,1.1921,1.1928,1.1907,1.1928,133935.7851
2006-02-02 14:10:00,16.75,16.76,16.72,16.72,302867.69477503543,1.1928,1.1935,1.1907,1.1907,302867.6948
2006-02-02 14:15:00,16.72,16.72,16.7,16.72,229419.0384101909,1.1907,1.1907,1.1893,1.1907,229419.0384
2006-02-02 14:20:00,16.71,16.72,16.7,16.72,221642.12185391324,1.19,1.1907,1.1893,1.1907,221642.1219
2006-02-02 14:25:00,16.71,16.72,16.69,16.69,171956.2660776949,1.19,1.1907,1.1885,1.1885,171956.2661
2006-02-02 14:30:00,16.69,16.71,16.69,16.71,278672.84326661605,1.1885,1.19,1.1885,1.19,278672.8433
2006-02-02 14:35:00,16.71,16.73,16.7,16.72,396622.74437016057,1.19,1.1914,1.1893,1.1907,396622.7444
2006-02-02 14:40:00,16.72,16.72,16.69,16.69,384957.3695357441,1.1907,1.1907,1.1885,1.1885,384957.3695
2006-02-02 14:45:00,16.69,16.69,16.66,16.66,563826.4503301302,1.1885,1.1885,1.1864,1.1864,563826.4503
2006-02-02 14:50:00,16.66,16.7,16.66,16.7,621721.2735824194,1.1864,1.1893,1.1864,1.1893,621721.2736
2006-02-02 14:55:00,16.69,16.7,16.67,16.67,256206.19543736952,1.1885,1.1893,1.1871,1.1871,256206.1954
2006-02-02 15:00:00,16.67,16.67,16.64,16.66,608327.6950688302,1.1871,1.1871,1.185,1.1864,608327.6951
2006-02-02 15:05:00,16.66,16.69,16.65,16.69,292498.4726999986,1.1864,1.1885,1.1857,1.1885,292498.4727
2006-02-02 15:10:00,16.69,16.7,16.69,16.69,345208.6849147694,1.1885,1.1893,1.1885,1.1885,345208.6849
2006-02-02 15:15:00,16.69,16.7,16.68,16.68,447604.75290575856,1.1885,1.1893,1.1878,1.1878,447604.7529
2006-02-02 15:20:00,16.68,16.69,16.67,16.68,305892.05121358787,1.1878,1.1885,1.1871,1.1878,305892.0512
2006-02-02 15:25:00,16.68,16.69,16.68,16.69,375884.3002200868,1.1878,1.1885,1.1878,1.1885,375884.3002
2006-02-02 15:30:00,16.69,16.69,16.65,16.66,604007.1858708981,1.1885,1.1885,1.1857,1.1864,604007.1859
2006-02-02 15:35:00,16.66,16.66,16.65,16.66,431186.8179536168,1.1864,1.1864,1.1857,1.1864,431186.818
2006-02-02 15:40:00,16.66,16.68,16.65,16.68,767322.433552729,1.1864,1.1878,1.1857,1.1878,767322.4336
2006-02-02 15:45:00,16.68,16.69,16.67,16.68,655853.2962460825,1.1878,1.1885,1.1871,1.1878,655853.2962
2006-02-02 15:50:00,16.67,16.68,16.66,16.68,719796.8323754766,1.1871,1.1878,1.1864,1.1878,719796.8324
2006-02-02 15:55:00,16.68,16.69,16.67,16.68,941871.005149183,1.1878,1.1885,1.1871,1.1878,941871.0051
2006-02-03 09:30:00,16.57,16.59,16.57,16.59,1118147.78042481,1.18,1.1814,1.18,1.1814,1118147.7804
2006-02-03 09:35:00,16.59,16.62,16.56,16.56,228122.8856508113,1.1814,1.1836,1.1793,1.1793,228122.8857
2006-02-03 09:40:00,16.57,16.58,16.56,16.58,425570.1559963052,1.18,1.1807,1.1793,1.1807,425570.156
2006-02-03 09:45:00,16.58,16.59,16.57,16.59,370267.6382627752,1.1807,1.1814,1.18,1.1814,370267.6383
2006-02-03 09:50:00,16.58,16.58,16.54,16.56,388413.7768940897,1.1807,1.1807,1.1779,1.1793,388413.7769
2006-02-03 09:55:00,16.56,16.56,16.46,16.49,700354.5409847824,1.1793,1.1793,1.1722,1.1743,700354.541
2006-02-03 10:00:00,16.49,16.49,16.33,16.41,1751534.4288416458,1.1743,1.1743,1.1629,1.1686,1751534.4288
2006-02-03 10:05:00,16.39,16.48,16.39,16.48,957424.8382617384,1.1672,1.1736,1.1672,1.1736,957424.8383
2006-02-03 10:10:00,16.48,16.54,16.48,16.53,613080.2551865553,1.1736,1.1779,1.1736,1.1772,613080.2552
2006-02-03 10:15:00,16.52,16.57,16.52,16.57,588453.3527583427,1.1764,1.18,1.1764,1.18,588453.3528
2006-02-03 10:20:00,16.57,16.58,16.55,16.58,305892.05121358787,1.18,1.1807,1.1786,1.1807,305892.0512
2006-02-03 10:25:00,16.58,16.58,16.56,16.56,527534.1730675012,1.1807,1.1807,1.1793,1.1793,527534.1731
2006-02-03 10:30:00,16.56,16.57,16.51,16.51,415200.93392126827,1.1793,1.18,1.1757,1.1757,415200.9339
2006-02-03 10:35:00,16.51,16.53,16.49,16.53,409152.22104416345,1.1757,1.1772,1.1743,1.1772,409152.221
2006-02-03 10:40:00,16.52,16.56,16.52,16.55,1354479.633551692,1.1764,1.1793,1.1764,1.1786,1354479.6336
2006-02-03 10:45:00,16.54,16.56,16.54,16.56,390574.0314930557,1.1779,1.1793,1.1779,1.1793,390574.0315
2006-02-03 10:50:00,16.56,16.58,16.56,16.58,368539.4345836024,1.1793,1.1807,1.1793,1.1807,368539.4346
2006-02-03 10:55:00,16.58,16.62,16.58,16.62,231579.2930091569,1.1807,1.1836,1.1807,1.1836,231579.293
2006-02-03 11:00:00,16.62,16.64,16.61,16.64,305892.05121358787,1.1836,1.185,1.1828,1.185,305892.0512
2006-02-03 11:05:00,16.64,16.64,16.61,16.62,320581.7824865568,1.185,1.185,1.1828,1.1836,320581.7825
2006-02-03 11:10:00,16.62,16.66,16.62,16.66,275648.4868280637,1.1836,1.1864,1.1836,1.1864,275648.4868
2006-02-03 11:15:00,16.66,16.67,16.66,16.66,221642.12185391324,1.1864,1.1871,1.1864,1.1864,221642.1219
2006-02-03 11:20:00,16.66,16.78,16.66,16.73,921996.6628386956,1.1864,1.195,1.1864,1.1914,921996.6628
2006-02-03 11:25:00,16.73,16.75,16.72,16.73,403103.5081670586,1.1914,1.1928,1.1907,1.1914,403103.5082
2006-02-03 11:30:00,16.73,16.74,16.66,16.68,367675.332744016,1.1914,1.1921,1.1864,1.1878,367675.3327
2006-02-03 11:35:00,16.69,16.74,16.68,16.7,414768.8830014751,1.1885,1.1921,1.1878,1.1893,414768.883
2006-02-03 11:40:00,16.7,16.74,16.69,16.72,260526.70463530155,1.1893,1.1921,1.1885,1.1907,260526.7046
2006-02-03 11:45:00,16.72,16.72,16.67,16.67,168067.80779955606,1.1907,1.1907,1.1871,1.1871,168067.8078
2006-02-03 11:50:00,16.67,16.69,16.66,16.68,93322.9986753319,1.1871,1.1885,1.1864,1.1878,93322.9987
2006-02-03 11:55:00,16.68,16.69,16.66,16.68,129615.27593796096,1.1878,1.1885,1.1864,1.1878,129615.2759
2006-02-03 12:00:00,16.68,16.7,16.67,16.69,252749.78807902389,1.1878,1.1893,1.1871,1.1885,252749.7881
2006-02-03 12:05:00,16.7,16.7,16.69,16.69,398350.94804933335,1.1893,1.1893,1.1885,1.1885,398350.948
2006-02-03 12:10:00,16.69,16.69,16.67,16.68,197447.27034549383,1.1885,1.1885,1.1871,1.1878,197447.2703
2006-02-03 12:15:00,16.68,16.68,16.67,16.68,222074.1727737065,1.1878,1.1878,1.1871,1.1878,222074.1728
2006-02-03 12:20:00,16.68,16.69,16.67,16.68,146033.2108901027,1.1878,1.1885,1.1871,1.1878,146033.2109
2006-02-03 12:25:00,16.68,16.7,16.67,16.7,145601.1599703095,1.1878,1.1893,1.1871,1.1893,145601.16
2006-02-03 12:30:00,16.7,16.71,16.69,16.7,139552.44709320465,1.1893,1.19,1.1885,1.1893,139552.4471
2006-02-03 12:35:00,16.7,16.7,16.67,16.67,137392.1924942386,1.1893,1.1893,1.1871,1.1871,137392.1925
2006-02-03 12:40:00,16.67,16.67,16.63,16.65,228986.9874903977,1.1871,1.1871,1.1843,1.1857,228986.9875
2006-02-03 12:45:00,16.65,16.66,16.64,16.66,216025.4598966016,1.1857,1.1864,1.185,1.1864,216025.4599
2006-02-03 12:50:00,16.66,16.67,16.65,16.67,160290.8912432784,1.1864,1.1871,1.1857,1.1871,160290.8912
2006-02-03 12:55:00,16.67,16.67,16.65,16.66,337863.8192782849,1.1871,1.1871,1.1857,1.1864,337863.8193
2006-02-03 13:00:00,16.66,16.66,16.64,16.65,113197.34098581925,1.1864,1.1864,1.185,1.1857,113197.341
2006-02-03 13:05:00,16.65,16.65,16.63,16.64,175412.6734360405,1.1857,1.1857,1.1843,1.185,175412.6734
2006-02-03 13:10:00,16.64,16.66,16.64,16.65,155106.28020575995,1.185,1.1864,1.185,1.1857,155106.2802
2006-02-03 13:15:00,16.65,16.68,16.65,16.66,181461.3863131453,1.1857,1.1878,1.1857,1.1864,181461.3863
2006-02-03 13:20:00,16.66,16.69,16.66,16.67,295954.8800583442,1.1864,1.1885,1.1864,1.1871,295954.8801
2006-02-03 13:25:00,16.66,16.66,16.64,16.65,109308.88270768042,1.1864,1.1864,1.185,1.1857,109308.8827
2006-02-03 13:30:00,16.65,16.65,16.63,16.64,59623.026931462045,1.1857,1.1857,1.1843,1.185,59623.0269
2006-02-03 13:35:00,16.64,16.68,16.63,16.67,120110.1557025105,1.185,1.1878,1.1843,1.1871,120110.1557
2006-02-03 13:40:00,16.67,16.68,16.65,16.65,164179.34952141723,1.1871,1.1878,1.1857,1.1857,164179.3495
2006-02-03 13:45:00,16.66,16.66,16.63,16.65,88138.38763781346,1.1864,1.1864,1.1843,1.1857,88138.3876
2006-02-03 13:50:00,16.65,16.65,16.64,16.65,59623.026931462045,1.1857,1.1857,1.185,1.1857,59623.0269
2006-02-03 13:55:00,16.65,16.65,16.63,16.65,264415.1629134404,1.1857,1.1857,1.1843,1.1857,264415.1629
2006-02-03 14:00:00,16.64,16.65,16.62,16.62,201335.7286236327,1.185,1.1857,1.1836,1.1836,201335.7286
2006-02-03 14:05:00,16.63,16.63,16.59,16.6,298979.2364968966,1.1843,1.1843,1.1814,1.1821,298979.2365
2006-02-03 14:10:00,16.6,16.6,16.56,16.57,345640.73583456257,1.1821,1.1821,1.1793,1.18,345640.7358
2006-02-03 14:15:00,16.57,16.58,16.55,16.58,463590.6369381071,1.18,1.1807,1.1786,1.1807,463590.6369
2006-02-03 14:20:00,16.57,16.6,16.57,16.6,275648.4868280637,1.18,1.1821,1.18,1.1821,275648.4868
2006-02-03 14:25:00,16.6,16.61,16.58,16.6,336567.6665189053,1.1821,1.1828,1.1807,1.1821,336567.6665
2006-02-03 14:30:00,16.6,16.63,16.58,16.63,349961.2450324946,1.1821,1.1843,1.1807,1.1843,349961.245
2006-02-03 14:35:00,16.63,16.64,16.6,16.6,162019.09492245122,1.1843,1.185,1.1821,1.1821,162019.0949
2006-02-03 14:40:00,16.6,16.6,16.58,16.58,489945.7430454925,1.1821,1.1821,1.1807,1.1807,489945.743
2006-02-03 14:45:00,16.58,16.6,16.57,16.59,422977.85047754593,1.1807,1.1821,1.18,1.1814,422977.8505
2006-02-03 14:50:00,16.59,16.59,16.57,16.59,326198.4444438684,1.1814,1.1814,1.18,1.1814,326198.4444
2006-02-03 14:55:00,16.59,16.59,16.57,16.58,139552.44709320465,1.1814,1.1814,1.18,1.1807,139552.4471
2006-02-03 15:00:00,16.58,16.59,16.56,16.56,266143.3665926132,1.1807,1.1814,1.1793,1.1793,266143.3666
2006-02-03 15:05:00,16.56,16.6,16.56,16.6,368539.4345836024,1.1793,1.1821,1.1793,1.1821,368539.4346
2006-02-03 15:10:00,16.6,16.6,16.59,16.6,120110.1557025105,1.1821,1.1821,1.1814,1.1821,120110.1557
2006-02-03 15:15:00,16.6,16.6,16.58,16.59,236763.90404667536,1.1821,1.1821,1.1807,1.1814,236763.904
2006-02-03 15:20:00,16.58,16.59,16.58,16.58,344344.583075183,1.1807,1.1814,1.1807,1.1807,344344.5831
2006-02-03 15:25:00,16.58,16.59,16.58,16.59,416065.0357608547,1.1807,1.1814,1.1807,1.1814,416065.0358
2006-02-03 15:30:00,16.59,16.59,16.52,16.53,833426.224281089,1.1814,1.1814,1.1764,1.1772,833426.2243
2006-02-03 15:35:00,16.53,16.56,16.53,16.55,352985.60147104703,1.1772,1.1793,1.1772,1.1786,352985.6015
2006-02-03 15:40:00,16.55,16.58,16.55,16.57,401807.355407679,1.1786,1.1807,1.1786,1.18,401807.3554
2006-02-03 15:45:00,16.57,16.57,16.55,16.57,457973.9749807954,1.18,1.18,1.1786,1.18,457973.975
2006-02-03 15:50:00,16.57,16.59,16.53,16.53,756089.1096381056,1.18,1.1814,1.1772,1.1772,756089.1096
2006-02-03 15:55:00,16.53,16.6,16.53,16.6,869286.4506239248,1.1772,1.1821,1.1772,1.1821,869286.4506
2006-02-06 09:30:00,16.53,16.55,16.48,16.51,1042538.8694609994,1.1772,1.1786,1.1736,1.1757,1042538.8695
2006-02-06 09:35:00,16.54,16.65,16.53,16.65,324902.2916844888,1.1779,1.1857,1.1772,1.1857,324902.2917
2006-02-06 09:40:00,16.65,16.66,16.6,16.63,405263.7627660246,1.1857,1.1864,1.1821,1.1843,405263.7628
2006-02-06 09:45:00,16.63,16.63,16.61,16.63,228554.9365706045,1.1843,1.1843,1.1828,1.1843,228554.9366
2006-02-06 09:50:00,16.62,16.62,16.55,16.55,392302.2351722285,1.1836,1.1836,1.1786,1.1786,392302.2352
2006-02-06 09:55:00,16.55,16.55,16.51,16.55,274352.334068684,1.1786,1.1786,1.1757,1.1786,274352.3341
2006-02-06 10:00:00,16.55,16.58,16.54,16.57,273920.2831488908,1.1786,1.1807,1.1779,1.18,273920.2831
2006-02-06 10:05:00,16.57,16.57,16.54,16.54,155106.28020575995,1.18,1.18,1.1779,1.1779,155106.2802
2006-02-06 10:10:00,16.54,16.56,16.54,16.55,220778.02001432684,1.1779,1.1793,1.1779,1.1786,220778.02
2006-02-06 10:15:00,16.55,16.55,16.53,16.53,426002.2069160984,1.1786,1.1786,1.1772,1.1772,426002.2069
2006-02-06 10:20:00,16.53,16.56,16.52,16.55,404831.7118462314,1.1772,1.1793,1.1764,1.1786,404831.7118
2006-02-06 10:25:00,16.55,16.55,16.49,16.5,424706.0541567188,1.1786,1.1786,1.1743,1.175,424706.0542
2006-02-06 10:30:00,16.5,16.52,16.5,16.51,367243.2818242228,1.175,1.1764,1.175,1.1757,367243.2818
2006-02-06 10:35:00,16.51,16.54,16.5,16.54,294658.7272989646,1.1757,1.1779,1.175,1.1779,294658.7273
2006-02-06 10:40:00,16.54,16.55,16.52,16.53,180165.2335537657,1.1779,1.1786,1.1764,1.1772,180165.2336
2006-02-06 10:45:00,16.53,16.53,16.52,16.52,145169.10905051627,1.1772,1.1772,1.1764,1.1764,145169.1091
2006-02-06 10:50:00,16.52,16.53,16.51,16.52,351689.44871166744,1.1764,1.1772,1.1757,1.1764,351689.4487
2006-02-06 10:55:00,16.52,16.54,16.52,16.54,139120.39617341143,1.1764,1.1779,1.1764,1.1779,139120.3962
2006-02-06 11:00:00,16.54,16.54,16.53,16.54,225098.52921225887,1.1779,1.1779,1.1772,1.1779,225098.5292
2006-02-06 11:05:00,16.54,16.54,16.53,16.53,234603.6494477093,1.1779,1.1779,1.1772,1.1772,234603.6494
2006-02-06 11:10:00,16.53,16.54,16.53,16.54,109740.9336274736,1.1772,1.1779,1.1772,1.1779,109740.9336
2006-02-06 11:15:00,16.54,16.54,16.53,16.53,265279.2647530268,1.1779,1.1779,1.1772,1.1772,265279.2648
2006-02-06 11:20:00,16.53,16.54,16.51,16.52,296818.9818979306,1.1772,1.1779,1.1757,1.1764,296818.9819
2006-02-06 11:25:00,16.51,16.54,16.49,16.5,153810.12744638036,1.1757,1.1779,1.1743,1.175,153810.1274
2006-02-06 11:30:00,16.5,16.5,16.49,16.49,141280.65077237744,1.175,1.175,1.1743,1.1743,141280.6508
2006-02-06 11:35:00,16.48,16.48,16.44,16.46,577220.0288437195,1.1736,1.1736,1.1707,1.1722,577220.0288
2006-02-06 11:40:00,16.46,16.47,16.42,16.44,619561.0189834534,1.1722,1.1729,1.1693,1.1707,619561.019
2006-02-06 11:45:00,16.45,16.46,16.44,16.46,275216.4359082705,1.1715,1.1722,1.1707,1.1722,275216.4359
2006-02-06 11:50:00,16.46,16.47,16.44,16.45,260094.65371550835,1.1722,1.1729,1.1707,1.1715,260094.6537
2006-02-06 11:55:00,16.44,16.46,16.43,16.46,276944.63958744326,1.1707,1.1722,1.17,1.1722,276944.6396
2006-02-06 12:00:00,16.46,16.48,16.46,16.48,213001.1034580492,1.1722,1.1736,1.1722,1.1736,213001.1035
2006-02-06 12:05:00,16.48,16.5,16.47,16.48,210840.8488590832,1.1736,1.175,1.1729,1.1736,210840.8489
2006-02-06 12:10:00,16.48,16.53,16.48,16.53,350393.2959522878,1.1736,1.1772,1.1736,1.1772,350393.296
2006-02-06 12:15:00,16.52,16.53,16.5,16.5,820464.6966872929,1.1764,1.1772,1.175,1.175,820464.6967
2006-02-06 12:20:00,16.5,16.5,16.49,16.5,192262.65930797544,1.175,1.175,1.1743,1.175,192262.6593
2006-02-06 12:25:00,16.5,16.5,16.48,16.5,158994.73848389878,1.175,1.175,1.1736,1.175,158994.7385
2006-02-06 12:30:00,16.5,16.52,16.5,16.51,162451.1458422444,1.175,1.1764,1.175,1.1757,162451.1458
2006-02-06 12:35:00,16.51,16.51,16.49,16.5,196583.16850590747,1.1757,1.1757,1.1743,1.175,196583.1685
2006-02-06 12:40:00,16.5,16.52,16.5,16.52,266575.4175124064,1.175,1.1764,1.175,1.1764,266575.4175
2006-02-06 12:45:00,16.52,16.53,16.51,16.51,314533.0696094519,1.1764,1.1772,1.1757,1.1757,314533.0696
2006-02-06 12:50:00,16.51,16.51,16.5,16.5,104556.32258995518,1.1757,1.1757,1.175,1.175,104556.3226
2006-02-06 12:55:00,16.5,16.51,16.5,16.5,107580.6790285076,1.175,1.1757,1.175,1.175,107580.679
2006-02-06 13:00:00,16.5,16.5,16.49,16.5,65239.688888773686,1.175,1.175,1.1743,1.175,65239.6889
2006-02-06 13:05:00,16.49,16.5,16.49,16.49,79497.36924194939,1.1743,1.175,1.1743,1.1743,79497.3692
2006-02-06 13:10:00,16.49,16.49,16.48,16.49,134367.8360556862,1.1743,1.1743,1.1736,1.1743,134367.8361
2006-02-06 13:15:00,16.49,16.49,16.48,16.49,102828.11891078236,1.1743,1.1743,1.1736,1.1743,102828.1189
2006-02-06 13:20:00,16.49,16.51,16.49,16.5,114061.44282540564,1.1743,1.1757,1.1743,1.175,114061.4428
2006-02-06 13:25:00,16.5,16.51,16.49,16.51,153810.12744638036,1.175,1.1757,1.1743,1.1757,153810.1274
2006-02-06 13:30:00,16.51,16.52,16.5,16.5,225962.6310518453,1.1757,1.1764,1.175,1.175,225962.6311
2006-02-06 13:35:00,16.5,16.5,16.49,16.5,113629.39190561244,1.175,1.175,1.1743,1.175,113629.3919
2006-02-06 13:40:00,16.49,16.5,16.49,16.5,109308.88270768042,1.1743,1.175,1.1743,1.175,109308.8827
2006-02-06 13:45:00,16.5,16.51,16.5,16.51,111037.08638685325,1.175,1.1757,1.175,1.1757,111037.0864
2006-02-06 13:50:00,16.51,16.51,16.5,16.51,272192.07946971804,1.1757,1.1757,1.175,1.1757,272192.0795
2006-02-06 13:55:00,16.51,16.52,16.51,16.51,129183.22501816777,1.1757,1.1764,1.1757,1.1757,129183.225
2006-02-06 14:00:00,16.51,16.51,16.48,16.49,268735.6721113724,1.1757,1.1757,1.1736,1.1743,268735.6721
2006-02-06 14:05:00,16.49,16.51,16.49,16.51,140848.59985258424,1.1743,1.1757,1.1743,1.1757,140848.5999
2006-02-06 14:10:00,16.51,16.51,16.49,16.51,120110.1557025105,1.1757,1.1757,1.1743,1.1757,120110.1557
2006-02-06 14:15:00,16.51,16.53,16.51,16.52,305027.9493740015,1.1757,1.1772,1.1757,1.1764,305027.9494
2006-02-06 14:20:00,16.52,16.53,16.52,16.52,276512.58866765007,1.1764,1.1772,1.1764,1.1764,276512.5887
2006-02-06 14:25:00,16.52,16.52,16.51,16.51,185349.84459128417,1.1764,1.1764,1.1757,1.1757,185349.8446
2006-02-06 14:30:00,16.51,16.55,16.51,16.55,487785.48844652646,1.1757,1.1786,1.1757,1.1786,487785.4884
2006-02-06 14:35:00,16.54,16.55,16.53,16.54,375020.1983805004,1.1779,1.1786,1.1772,1.1779,375020.1984
2006-02-06 14:40:00,16.54,16.54,16.52,16.53,203928.034142392,1.1779,1.1779,1.1764,1.1772,203928.0341
2006-02-06 14:45:00,16.53,16.54,16.52,16.53,231579.2930091569,1.1772,1.1779,1.1764,1.1772,231579.293
2006-02-06 14:50:00,16.52,16.54,16.51,16.51,228122.8856508113,1.1764,1.1779,1.1757,1.1757,228122.8857
2006-02-06 14:55:00,16.51,16.52,16.51,16.52,428162.4615150644,1.1757,1.1764,1.1757,1.1764,428162.4615
2006-02-06 15:00:00,16.52,16.54,16.52,16.52,194854.96482673465,1.1764,1.1779,1.1764,1.1764,194854.9648
2006-02-06 15:05:00,16.52,16.53,16.52,16.53,250589.53348005787,1.1764,1.1772,1.1764,1.1772,250589.5335
2006-02-06 15:10:00,16.52,16.54,16.52,16.54,214729.307137222,1.1764,1.1779,1.1764,1.1779,214729.3071
2006-02-06 15:15:00,16.54,16.56,16.54,16.55,419521.4431192004,1.1779,1.1793,1.1779,1.1786,419521.4431
2006-02-06 15:20:00,16.55,16.56,16.53,16.55,238060.05680605496,1.1786,1.1793,1.1772,1.1786,238060.0568
2006-02-06 15:25:00,16.54,16.55,16.53,16.53,292066.4217802054,1.1779,1.1786,1.1772,1.1772,292066.4218
2006-02-06 15:30:00,16.53,16.53,16.52,16.53,343048.4303158033,1.1772,1.1772,1.1764,1.1772,343048.4303
2006-02-06 15:35:00,16.53,16.53,16.52,16.52,343480.4812355966,1.1772,1.1772,1.1764,1.1764,343480.4812
2006-02-06 15:40:00,16.52,16.54,16.52,16.54,598822.5748333797,1.1764,1.1779,1.1764,1.1779,598822.5748
2006-02-06 15:45:00,16.54,16.54,16.52,16.52,316261.2732886248,1.1779,1.1779,1.1764,1.1764,316261.2733
2006-02-06 15:50:00,16.52,16.53,16.51,16.52,581972.5889614448,1.1764,1.1772,1.1757,1.1764,581972.589
2006-02-06 15:55:00,16.53,16.53,16.52,16.52,778555.7574673522,1.1772,1.1772,1.1764,1.1764,778555.7575
2006-02-07 09:30:00,16.52,16.57,16.52,16.55,969522.264015948,1.1764,1.18,1.1764,1.1786,969522.264
2006-02-07 09:35:00,16.55,16.55,16.51,16.53,458406.0259005886,1.1786,1.1786,1.1757,1.1772,458406.0259
2006-02-07 09:40:00,16.53,16.53,16.49,16.51,485193.1829277672,1.1772,1.1772,1.1743,1.1757,485193.1829
2006-02-07 09:45:00,16.51,16.54,16.5,16.54,396190.69345036737,1.1757,1.1779,1.175,1.1779,396190.6935
2006-02-07 09:50:00,16.54,16.56,16.53,16.53,346504.83767414896,1.1779,1.1793,1.1772,1.1772,346504.8377
2006-02-07 09:55:00,16.53,16.53,16.51,16.52,297683.083737517,1.1772,1.1772,1.1757,1.1764,297683.0837
2006-02-07 10:00:00,16.52,16.52,16.48,16.48,292066.4217802054,1.1764,1.1764,1.1736,1.1736,292066.4218
2006-02-07 10:05:00,16.48,16.54,16.48,16.54,374156.096540914,1.1736,1.1779,1.1736,1.1779,374156.0965
2006-02-07 10:10:00,16.54,16.56,16.54,16.54,344776.6339949762,1.1779,1.1793,1.1779,1.1779,344776.634
2006-02-07 10:15:00,16.54,16.56,16.53,16.54,278672.84326661605,1.1779,1.1793,1.1772,1.1779,278672.8433
2006-02-07 10:20:00,16.54,16.56,16.51,16.51,365947.1290648431,1.1779,1.1793,1.1757,1.1757,365947.1291
2006-02-07 10:25:00,16.51,16.56,16.51,16.55,368971.4855033956,1.1757,1.1793,1.1757,1.1786,368971.4855
2006-02-07 10:30:00,16.55,16.56,16.54,16.54,236763.90404667536,1.1786,1.1793,1.1779,1.1779,236763.904
2006-02-07 10:35:00,16.54,16.57,16.54,16.55,482168.8264892148,1.1779,1.18,1.1779,1.1786,482168.8265
2006-02-07 10:40:00,16.54,16.54,16.52,16.52,467047.0442964527,1.1779,1.1779,1.1764,1.1764,467047.0443
2006-02-07 10:45:00,16.52,16.53,16.51,16.53,188806.2519496298,1.1764,1.1772,1.1757,1.1772,188806.2519
2006-02-07 10:50:00,16.53,16.54,16.53,16.54,273488.23222909763,1.1772,1.1779,1.1772,1.1779,273488.2322
2006-02-07 10:55:00,16.54,16.55,16.54,16.55,225530.58013205207,1.1779,1.1786,1.1779,1.1786,225530.5801
2006-02-07 11:00:00,16.55,16.61,16.54,16.6,408720.1701243703,1.1786,1.1828,1.1779,1.1821,408720.1701
2006-02-07 11:05:00,16.6,16.6,16.56,16.56,296818.9818979306,1.1821,1.1821,1.1793,1.1793,296818.9819
2006-02-07 11:10:00,16.56,16.58,16.56,16.57,162883.1967620376,1.1793,1.1807,1.1793,1.18,162883.1968
2006-02-07 11:15:00,16.57,16.58,16.55,16.55,193558.81206735503,1.18,1.1807,1.1786,1.1786,193558.8121
2006-02-07 11:20:00,16.55,16.6,16.55,16.58,337431.7683584917,1.1786,1.1821,1.1786,1.1807,337431.7684
2006-02-07 11:25:00,16.58,16.6,16.56,16.57,219481.8672549472,1.1807,1.1821,1.1793,1.18,219481.8673
2006-02-07 11:30:00,16.57,16.6,16.56,16.57,185349.84459128417,1.18,1.1821,1.1793,1.18,185349.8446
2006-02-07 11:35:00,16.57,16.58,16.56,16.57,157698.5857245192,1.18,1.1807,1.1793,1.18,157698.5857
2006-02-07 11:40:00,16.57,16.59,16.57,16.57,180165.2335537657,1.18,1.1814,1.18,1.18,180165.2336
2006-02-07 11:45:00,16.57,16.59,16.56,16.57,448468.85474534496,1.18,1.1814,1.1793,1.18,448468.8547
2006-02-07 11:50:00,16.57,16.59,16.57,16.58,270895.92671033845,1.18,1.1814,1.18,1.1807,270895.9267
2006-02-07 11:55:00,16.57,16.59,16.57,16.58,329222.80088242085,1.18,1.1814,1.18,1.1807,329222.8009
2006-02-07 12:00:00,16.58,16.58,16.56,16.56,85546.08211905423,1.1807,1.1807,1.1793,1.1793,85546.0821
2006-02-07 12:05:00,16.57,16.57,16.55,16.55,140416.54893279105,1.18,1.18,1.1786,1.1786,140416.5489
2006-02-07 12:10:00,16.55,16.55,16.54,16.54,220345.96909453365,1.1786,1.1786,1.1779,1.1779,220345.9691
2006-02-07 12:15:00,16.54,16.54,16.52,16.53,171092.16423810847,1.1779,1.1779,1.1764,1.1772,171092.1642
2006-02-07 12:20:00,16.53,16.54,16.52,16.53,116653.74834416488,1.1772,1.1779,1.1764,1.1772,116653.7483
2006-02-07 12:25:00,16.53,16.53,16.52,16.53,130479.37777754736,1.1772,1.1772,1.1764,1.1772,130479.3778
2006-02-07 12:30:00,16.53,16.54,16.52,16.54,181893.43723293857,1.1772,1.1779,1.1764,1.1779,181893.4372
2006-02-07 12:35:00,16.54,16.54,16.53,16.54,173252.41883707448,1.1779,1.1779,1.1772,1.1779,173252.4188
2006-02-07 12:40:00,16.54,16.54,16.53,16.53,128751.17409837455,1.1779,1.1779,1.1772,1.1772,128751.1741
2006-02-07 12:45:00,16.53,16.54,16.51,16.54,147329.3636494823,1.1772,1.1779,1.1757,1.1779,147329.3636
2006-02-07 12:50:00,16.54,16.54,16.53,16.53,107148.6281087144,1.1779,1.1779,1.1772,1.1772,107148.6281
2006-02-07 12:55:00,16.53,16.53,16.52,16.52,139984.49801299785,1.1772,1.1772,1.1764,1.1764,139984.498
2006-02-07 13:00:00,16.52,16.53,16.5,16.5,533582.8859446059,1.1764,1.1772,1.175,1.175,533582.8859
2006-02-07 13:05:00,16.5,16.5,16.47,16.48,572467.4687259942,1.175,1.175,1.1729,1.1736,572467.4687
2006-02-07 13:10:00,16.48,16.48,16.45,16.48,627337.935539731,1.1736,1.1736,1.1715,1.1736,627337.9355
2006-02-07 13:15:00,16.48,16.5,16.46,16.5,161154.9930828648,1.1736,1.175,1.1722,1.175,161154.9931
2006-02-07 13:20:00,16.5,16.5,16.48,16.48,148193.4654890687,1.175,1.175,1.1736,1.1736,148193.4655
2006-02-07 13:25:00,16.48,16.5,16.47,16.49,246269.02428212584,1.1736,1.175,1.1729,1.1743,246269.0243
2006-02-07 13:30:00,16.48,16.5,16.48,16.5,474391.9099329371,1.1736,1.175,1.1736,1.175,474391.9099
2006-02-07 13:35:00,16.5,16.5,16.49,16.49,161587.04400265802,1.175,1.175,1.1743,1.1743,161587.044
2006-02-07 13:40:00,16.49,16.5,16.49,16.49,245404.92244253945,1.1743,1.175,1.1743,1.1743,245404.9224
2006-02-07 13:45:00,16.49,16.5,16.48,16.48,488217.53936631966,1.1743,1.175,1.1736,1.1736,488217.5394
2006-02-07 13:50:00,16.48,16.49,16.47,16.48,263983.1119936472,1.1736,1.1743,1.1729,1.1736,263983.112
2006-02-07 13:55:00,16.49,16.49,16.49,16.49,162883.1967620376,1.1743,1.1743,1.1743,1.1743,162883.1968
2006-02-07 14:00:00,16.49,16.49,16.46,16.47,280833.0978655821,1.1743,1.1743,1.1722,1.1729,280833.0979
2006-02-07 14:05:00,16.47,16.47,16.46,16.47,248429.27888109183,1.1729,1.1729,1.1722,1.1729,248429.2789
2006-02-07 14:10:00,16.47,16.48,16.44,16.45,367675.332744016,1.1729,1.1736,1.1707,1.1715,367675.3327
2006-02-07 14:15:00,16.45,16.45,16.44,16.44,286449.7598228937,1.1715,1.1715,1.1707,1.1707,286449.7598
2006-02-07 14:20:00,16.44,16.46,16.44,16.46,372859.9437815344,1.1707,1.1722,1.1707,1.1722,372859.9438
2006-02-07 14:25:00,16.46,16.5,16.46,16.5,168931.90963914245,1.1722,1.175,1.1722,1.175,168931.9096
2006-02-07 14:30:00,16.5,16.53,16.5,16.52,479576.5209704556,1.175,1.1772,1.175,1.1764,479576.521
2006-02-07 14:35:00,16.52,16.53,16.49,16.51,368539.4345836024,1.1764,1.1772,1.1743,1.1757,368539.4346
2006-02-07 14:40:00,16.51,16.51,16.49,16.5,103260.16983057556,1.1757,1.1757,1.1743,1.175,103260.1698
2006-02-07 14:45:00,16.5,16.5,16.47,16.48,152513.97468700074,1.175,1.175,1.1729,1.1736,152513.9747
2006-02-07 14:50:00,16.48,16.48,16.44,16.46,231147.2420893637,1.1736,1.1736,1.1707,1.1722,231147.2421
2006-02-07 14:55:00,16.46,16.46,16.45,16.45,158562.68756410558,1.1722,1.1722,1.1715,1.1715,158562.6876
2006-02-07 15:00:00,16.45,16.46,16.44,16.44,187510.09919025016,1.1715,1.1722,1.1707,1.1707,187510.0992
2006-02-07 15:05:00,16.44,16.46,16.44,16.46,213865.2052976356,1.1707,1.1722,1.1707,1.1722,213865.2053
2006-02-07 15:10:00,16.46,16.46,16.44,16.46,207384.4415007376,1.1722,1.1722,1.1707,1.1722,207384.4415
2006-02-07 15:15:00,16.46,16.46,16.45,16.46,153378.07652658713,1.1722,1.1722,1.1715,1.1722,153378.0765
2006-02-07 15:20:00,16.46,16.46,16.45,16.46,116653.74834416488,1.1722,1.1722,1.1715,1.1722,116653.7483
2006-02-07 15:25:00,16.46,16.47,16.45,16.46,210408.79793929,1.1722,1.1729,1.1715,1.1722,210408.7979
2006-02-07 15:30:00,16.46,16.48,16.46,16.48,165475.50228079682,1.1722,1.1736,1.1722,1.1736,165475.5023
2006-02-07 15:35:00,16.48,16.49,16.47,16.48,259662.60279571512,1.1736,1.1743,1.1729,1.1736,259662.6028
2006-02-07 15:40:00,16.48,16.48,16.47,16.47,796269.8451788735,1.1736,1.1736,1.1729,1.1729,796269.8452
2006-02-07 15:45:00,16.48,16.48,16.44,16.45,794973.6924194939,1.1736,1.1736,1.1707,1.1715,794973.6924
2006-02-07 15:50:00,16.45,16.46,16.44,16.44,391006.0824128489,1.1715,1.1722,1.1707,1.1707,391006.0824
2006-02-07 15:55:00,16.44,16.46,16.44,16.45,746151.938482862,1.1707,1.1722,1.1707,1.1715,746151.9385
2006-02-08 09:30:00,16.39,16.48,16.39,16.43,1379970.637819491,1.1672,1.1736,1.1672,1.17,1379970.6378
2006-02-08 09:35:00,16.42,16.45,16.4,16.44,471799.60441417794,1.1693,1.1715,1.1679,1.1707,471799.6044
2006-02-08 09:40:00,16.45,16.53,16.45,16.49,617400.7643844874,1.1715,1.1772,1.1715,1.1743,617400.7644
2006-02-08 09:45:00,16.49,16.5,16.46,16.47,577220.0288437195,1.1743,1.175,1.1722,1.1729,577220.0288
2006-02-08 09:50:00,16.47,16.47,16.42,16.44,267007.4684321996,1.1729,1.1729,1.1693,1.1707,267007.4684
2006-02-08 09:55:00,16.44,16.47,16.43,16.47,371995.841941948,1.1707,1.1729,1.17,1.1729,371995.8419
2006-02-08 10:00:00,16.47,16.5,16.46,16.48,503339.3215590817,1.1729,1.175,1.1722,1.1736,503339.3216
2006-02-08 10:05:00,16.48,16.49,16.47,16.48,473527.80809335073,1.1736,1.1743,1.1729,1.1736,473527.8081
2006-02-08 10:10:00,16.48,16.5,16.48,16.49,414336.8320816819,1.1736,1.175,1.1736,1.1743,414336.8321
2006-02-08 10:15:00,16.49,16.5,16.48,16.49,219481.8672549472,1.1743,1.175,1.1736,1.1743,219481.8673
2006-02-08 10:20:00,16.49,16.55,16.49,16.54,584132.8435604108,1.1743,1.1786,1.1743,1.1779,584132.8436
2006-02-08 10:25:00,16.54,16.55,16.53,16.54,394030.4388514013,1.1779,1.1786,1.1772,1.1779,394030.4389
2006-02-08 10:30:00,16.55,16.57,16.54,16.57,343480.4812355966,1.1786,1.18,1.1779,1.18,343480.4812
2006-02-08 10:35:00,16.57,16.57,16.53,16.54,294658.7272989646,1.18,1.18,1.1772,1.1779,294658.7273
2006-02-08 10:40:00,16.54,16.54,16.5,16.51,329222.80088242085,1.1779,1.1779,1.175,1.1757,329222.8009
2006-02-08 10:45:00,16.51,16.55,16.5,16.5,346504.83767414896,1.1757,1.1786,1.175,1.175,346504.8377
2006-02-08 10:50:00,16.5,16.55,16.49,16.54,210408.79793929,1.175,1.1786,1.1743,1.1779,210408.7979
2006-02-08 10:55:00,16.54,16.54,16.51,16.54,226826.7328914317,1.1779,1.1779,1.1757,1.1779,226826.7329
2006-02-08 11:00:00,16.54,16.55,16.54,16.54,185349.84459128417,1.1779,1.1786,1.1779,1.1779,185349.8446
2006-02-08 11:05:00,16.54,16.55,16.53,16.53,593637.9637958612,1.1779,1.1786,1.1772,1.1772,593637.9638
2006-02-08 11:10:00,16.53,16.55,16.53,16.55,385821.47137533047,1.1772,1.1786,1.1772,1.1786,385821.4714
2006-02-08 11:15:00,16.55,16.57,16.55,16.56,428594.5124348576,1.1786,1.18,1.1786,1.1793,428594.5124
2006-02-08 11:20:00,16.56,16.59,16.56,16.59,554321.3300946797,1.1793,1.1814,1.1793,1.1814,554321.3301
2006-02-08 11:25:00,16.59,16.63,16.59,16.62,598390.5239135865,1.1814,1.1843,1.1814,1.1836,598390.5239
2006-02-08 11:30:00,16.62,16.65,16.61,16.62,774667.2991892134,1.1836,1.1857,1.1828,1.1836,774667.2992
2006-02-08 11:35:00,16.62,16.62,16.58,16.59,396622.74437016057,1.1836,1.1836,1.1807,1.1814,396622.7444
2006-02-08 11:40:00,16.59,16.62,16.59,16.61,202199.8304632191,1.1814,1.1836,1.1814,1.1828,202199.8305
2006-02-08 11:45:00,16.6,16.62,16.6,16.61,244972.87152274625,1.1821,1.1836,1.1821,1.1828,244972.8715
2006-02-08 11:50:00,16.62,16.63,16.61,16.62,389277.8787336761,1.1836,1.1843,1.1828,1.1836,389277.8787
2006-02-08 11:55:00,16.61,16.62,16.6,16.61,273920.2831488908,1.1828,1.1836,1.1821,1.1828,273920.2831
2006-02-08 12:00:00,16.61,16.64,16.61,16.63,231147.2420893637,1.1828,1.185,1.1828,1.1843,231147.2421
2006-02-08 12:05:00,16.64,16.64,16.62,16.62,371995.841941948,1.185,1.185,1.1836,1.1836,371995.8419
2006-02-08 12:10:00,16.62,16.64,16.6,16.63,240652.3623248142,1.1836,1.185,1.1821,1.1843,240652.3623
2006-02-08 12:15:00,16.63,16.63,16.6,16.6,189238.302869423,1.1843,1.1843,1.1821,1.1821,189238.3029
2006-02-08 12:20:00,16.6,16.62,16.59,16.6,277808.74142702966,1.1821,1.1836,1.1814,1.1821,277808.7414
2006-02-08 12:25:00,16.6,16.64,16.59,16.64,315397.1714490384,1.1821,1.185,1.1814,1.185,315397.1714
2006-02-08 12:30:00,16.64,16.64,16.63,16.63,333975.3610001461,1.185,1.185,1.1843,1.1843,333975.361
2006-02-08 12:35:00,16.63,16.64,16.63,16.64,206952.3905809444,1.1843,1.185,1.1843,1.185,206952.3906
2006-02-08 12:40:00,16.64,16.64,16.62,16.62,304595.8984542083,1.185,1.185,1.1836,1.1836,304595.8985
2006-02-08 12:45:00,16.63,16.64,16.62,16.63,426866.3087556848,1.1843,1.185,1.1836,1.1843,426866.3088
2006-02-08 12:50:00,16.63,16.65,16.62,16.64,382365.0640169848,1.1843,1.1857,1.1836,1.185,382365.064
2006-02-08 12:55:00,16.64,16.64,16.61,16.61,144305.00721092988,1.185,1.185,1.1828,1.1828,144305.0072
2006-02-08 13:00:00,16.61,16.61,16.6,16.6,193558.81206735503,1.1828,1.1828,1.1821,1.1821,193558.8121
2006-02-08 13:05:00,16.6,16.61,16.6,16.6,94187.1005149183,1.1821,1.1828,1.1821,1.1821,94187.1005
2006-02-08 13:10:00,16.6,16.6,16.57,16.57,214729.307137222,1.1821,1.1821,1.18,1.18,214729.3071
2006-02-08 13:15:00,16.56,16.57,16.55,16.57,218617.76541536083,1.1793,1.18,1.1786,1.18,218617.7654
2006-02-08 13:20:00,16.56,16.56,16.54,16.54,134367.8360556862,1.1793,1.1793,1.1779,1.1779,134367.8361
2006-02-08 13:25:00,16.54,16.54,16.53,16.54,114925.54466499206,1.1779,1.1779,1.1772,1.1779,114925.5447
2006-02-08 13:30:00,16.54,16.56,16.54,16.55,174548.5715964541,1.1779,1.1793,1.1779,1.1786,174548.5716
2006-02-08 13:35:00,16.55,16.56,16.54,16.56,269167.7230311656,1.1786,1.1793,1.1779,1.1793,269167.723
2006-02-08 13:40:00,16.56,16.57,16.53,16.54,258366.4500363356,1.1793,1.18,1.1772,1.1779,258366.45
2006-02-08 13:45:00,16.54,16.54,16.53,16.54,358170.21250856546,1.1779,1.1779,1.1772,1.1779,358170.2125
2006-02-08 13:50:00,16.53,16.53,16.52,16.52,215593.4089768084,1.1772,1.1772,1.1764,1.1764,215593.409
2006-02-08 13:55:00,16.52,16.54,16.51,16.52,311508.71317089954,1.1764,1.1779,1.1757,1.1764,311508.7132
2006-02-08 14:00:00,16.52,16.55,16.52,16.55,341320.22663663054,1.1764,1.1786,1.1764,1.1786,341320.2266
2006-02-08 14:05:00,16.55,16.55,16.54,16.54,204360.0850621852,1.1786,1.1786,1.1779,1.1779,204360.0851
2006-02-08 14:10:00,16.54,16.56,16.54,16.54,228554.9365706045,1.1779,1.1793,1.1779,1.1779,228554.9366
2006-02-08 14:15:00,16.54,16.55,16.51,16.51,231579.2930091569,1.1779,1.1786,1.1757,1.1757,231579.293
2006-02-08 14:20:00,16.51,16.52,16.5,16.52,279968.9960259957,1.1757,1.1764,1.175,1.1764,279968.996
2006-02-08 14:25:00,16.52,16.52,16.51,16.52,154674.22928596675,1.1764,1.1764,1.1757,1.1764,154674.2293
2006-02-08 14:30:00,16.51,16.54,16.51,16.52,220345.96909453365,1.1757,1.1779,1.1757,1.1764,220345.9691
2006-02-08 14:35:00,16.52,16.53,16.51,16.52,306756.15305317426,1.1764,1.1772,1.1757,1.1764,306756.1531
2006-02-08 14:40:00,16.53,16.55,16.52,16.54,212137.0016184628,1.1772,1.1786,1.1764,1.1779,212137.0016
2006-02-08 14:45:00,16.54,16.55,16.54,16.54,285153.6070635141,1.1779,1.1786,1.1779,1.1779,285153.6071
2006-02-08 14:50:00,16.54,16.55,16.54,16.54,117949.90110354449,1.1779,1.1786,1.1779,1.1779,117949.9011
2006-02-08 14:55:00,16.54,16.55,16.54,16.54,130911.42869734055,1.1779,1.1786,1.1779,1.1779,130911.4287
2006-02-08 15:00:00,16.54,16.57,16.51,16.57,390141.9805732625,1.1779,1.18,1.1757,1.18,390141.9806
2006-02-08 15:05:00,16.57,16.6,16.54,16.57,644619.9723314592,1.18,1.1821,1.1779,1.18,644619.9723
2006-02-08 15:10:00,16.57,16.58,16.56,16.58,257070.2972769559,1.18,1.1807,1.1793,1.1807,257070.2973
2006-02-08 15:15:00,16.58,16.58,16.56,16.57,232875.44576853653,1.1807,1.1807,1.1793,1.18,232875.4458
2006-02-08 15:20:00,16.57,16.57,16.55,16.55,294226.6763791714,1.18,1.18,1.1786,1.1786,294226.6764
2006-02-08 15:25:00,16.55,16.56,16.54,16.56,357738.16158877226,1.1786,1.1793,1.1779,1.1793,357738.1616
2006-02-08 15:30:00,16.56,16.56,16.53,16.53,262686.95923426753,1.1793,1.1793,1.1772,1.1772,262686.9592
2006-02-08 15:35:00,16.53,16.55,16.53,16.54,619128.9680636602,1.1772,1.1786,1.1772,1.1779,619128.9681
2006-02-08 15:40:00,16.55,16.55,16.54,16.55,327062.5462834548,1.1786,1.1786,1.1779,1.1786,327062.5463
2006-02-08 15:45:00,16.55,16.56,16.55,16.56,792813.4378205279,1.1786,1.1793,1.1786,1.1793,792813.4378
2006-02-08 15:50:00,16.56,16.56,16.49,16.5,964769.7038982228,1.1793,1.1793,1.1743,1.175,964769.7039
2006-02-08 15:55:00,16.5,16.53,16.49,16.53,871878.7561426841,1.175,1.1772,1.1743,1.1772,871878.7561
2006-02-09 09:30:00,16.59,16.59,16.57,16.59,811391.6273716356,1.1814,1.1814,1.18,1.1814,811391.6274
2006-02-09 09:35:00,16.59,16.59,16.55,16.56,604007.1858708981,1.1814,1.1814,1.1786,1.1793,604007.1859
2006-02-09 09:40:00,16.56,16.59,16.55,16.57,441556.0400286537,1.1793,1.1814,1.1786,1.18,441556.04
2006-02-09 09:45:00,16.57,16.65,16.57,16.63,2622549.0831447435,1.18,1.1857,1.18,1.1843,2622549.0831
2006-02-09 09:50:00,16.63,16.73,16.63,16.7,1036058.1056641012,1.1843,1.1914,1.1843,1.1893,1036058.1057
2006-02-09 09:55:00,16.7,16.7,16.66,16.67,880951.8254583414,1.1893,1.1893,1.1864,1.1871,880951.8255
2006-02-09 10:00:00,16.67,16.7,16.67,16.69,380204.8094180189,1.1871,1.1893,1.1871,1.1885,380204.8094
2006-02-09 10:05:00,16.69,16.7,16.67,16.67,1582602.5192025034,1.1885,1.1893,1.1871,1.1871,1582602.5192
2006-02-09 10:10:00,16.67,16.69,16.66,16.66,403103.5081670586,1.1871,1.1885,1.1864,1.1864,403103.5082
2006-02-09 10:15:00,16.66,16.67,16.64,16.66,450197.05842451775,1.1864,1.1871,1.185,1.1864,450197.0584
2006-02-09 10:20:00,16.66,16.68,16.65,16.66,486921.38660694,1.1864,1.1878,1.1857,1.1864,486921.3866
2006-02-09 10:25:00,16.66,16.68,16.66,16.68,403967.610006645,1.1864,1.1878,1.1864,1.1878,403967.61
2006-02-09 10:30:00,16.68,16.71,16.68,16.7,416065.0357608547,1.1878,1.19,1.1878,1.1893,416065.0358
2006-02-09 10:35:00,16.69,16.7,16.66,16.66,405695.8136858178,1.1885,1.1893,1.1864,1.1864,405695.8137
2006-02-09 10:40:00,16.66,16.68,16.65,16.67,248861.32980088505,1.1864,1.1878,1.1857,1.1871,248861.3298
2006-02-09 10:45:00,16.67,16.68,16.66,16.66,286881.8107426869,1.1871,1.1878,1.1864,1.1864,286881.8107
2006-02-09 10:50:00,16.66,16.67,16.64,16.65,210408.79793929,1.1864,1.1871,1.185,1.1857,210408.7979
2006-02-09 10:55:00,16.65,16.66,16.6,16.6,610920.0005875893,1.1857,1.1864,1.1821,1.1821,610920.0006
2006-02-09 11:00:00,16.6,16.62,16.57,16.61,1022664.527150512,1.1821,1.1836,1.18,1.1828,1022664.5272
2006-02-09 11:05:00,16.61,16.63,16.6,16.61,572899.5196457874,1.1828,1.1843,1.1821,1.1828,572899.5196
2006-02-09 11:10:00,16.62,16.62,16.61,16.61,190966.50654859585,1.1836,1.1836,1.1828,1.1828,190966.5065
2006-02-09 11:15:00,16.61,16.62,16.61,16.62,117085.79926395808,1.1828,1.1836,1.1828,1.1836,117085.7993
2006-02-09 11:20:00,16.62,16.63,16.62,16.62,195719.06666632107,1.1836,1.1843,1.1836,1.1836,195719.0667
2006-02-09 11:25:00,16.62,16.66,16.62,16.65,264415.1629134404,1.1836,1.1864,1.1836,1.1857,264415.1629
2006-02-09 11:30:00,16.65,16.66,16.61,16.62,413040.6793223023,1.1857,1.1864,1.1828,1.1836,413040.6793
2006-02-09 11:35:00,16.62,16.64,16.62,16.64,158994.73848389878,1.1836,1.185,1.1836,1.185,158994.7385
2006-02-09 11:40:00,16.64,16.65,16.61,16.62,259230.551875922,1.185,1.1857,1.1828,1.1836,259230.5519
2006-02-09 11:45:00,16.61,16.64,16.61,16.64,188374.2010298366,1.1828,1.185,1.1828,1.185,188374.201
2006-02-09 11:50:00,16.64,16.65,16.63,16.63,934094.0885929052,1.185,1.1857,1.1843,1.1843,934094.0886
2006-02-09 11:55:00,16.63,16.64,16.62,16.64,187942.1501100434,1.1843,1.185,1.1836,1.185,187942.1501
2006-02-09 12:00:00,16.64,16.65,16.63,16.64,244108.76968315983,1.185,1.1857,1.1843,1.185,244108.7697
2006-02-09 12:05:00,16.64,16.67,16.64,16.67,403535.55908685183,1.185,1.1871,1.185,1.1871,403535.5591
2006-02-09 12:10:00,16.67,16.69,16.67,16.69,350825.346872081,1.1871,1.1885,1.1871,1.1885,350825.3469
2006-02-09 12:15:00,16.69,16.69,16.67,16.69,157698.5857245192,1.1885,1.1885,1.1871,1.1885,157698.5857
2006-02-09 12:20:00,16.69,16.74,16.69,16.73,222074.1727737065,1.1885,1.1921,1.1885,1.1914,222074.1728
2006-02-09 12:25:00,16.74,16.75,16.7,16.71,456677.8222214158,1.1921,1.1928,1.1893,1.19,456677.8222
2006-02-09 12:30:00,16.71,16.73,16.7,16.73,201767.77954342592,1.19,1.1914,1.1893,1.1914,201767.7795
2006-02-09 12:35:00,16.72,16.75,16.72,16.74,334407.4119199393,1.1907,1.1928,1.1907,1.1921,334407.4119
2006-02-09 12:40:00,16.74,16.76,16.72,16.72,301139.49109586264,1.1921,1.1935,1.1907,1.1907,301139.4911
2006-02-09 12:45:00,16.72,16.74,16.71,16.73,140416.54893279105,1.1907,1.1921,1.19,1.1914,140416.5489
2006-02-09 12:50:00,16.73,16.76,16.72,16.75,129183.22501816777,1.1914,1.1935,1.1907,1.1928,129183.225
2006-02-09 12:55:00,16.75,16.76,16.74,16.74,155106.28020575995,1.1928,1.1935,1.1921,1.1921,155106.2802
2006-02-09 13:00:00,16.75,16.77,16.73,16.74,289042.0653416529,1.1928,1.1942,1.1914,1.1921,289042.0653
2006-02-09 13:05:00,16.75,16.76,16.72,16.72,244108.76968315983,1.1928,1.1935,1.1907,1.1907,244108.7697
2006-02-09 13:10:00,16.72,16.72,16.71,16.71,329222.80088242085,1.1907,1.1907,1.19,1.19,329222.8009
2006-02-09 13:15:00,16.71,16.71,16.69,16.69,296386.9309781374,1.19,1.19,1.1885,1.1885,296386.931
2006-02-09 13:20:00,16.69,16.69,16.67,16.69,269599.7739509588,1.1885,1.1885,1.1871,1.1885,269599.774
2006-02-09 13:25:00,16.69,16.69,16.65,16.66,463590.6369381071,1.1885,1.1885,1.1857,1.1864,463590.6369
2006-02-09 13:30:00,16.66,16.66,16.64,16.64,311940.76409069274,1.1864,1.1864,1.185,1.185,311940.7641
2006-02-09 13:35:00,16.64,16.65,16.64,16.64,238060.05680605496,1.185,1.1857,1.185,1.185,238060.0568
2006-02-09 13:40:00,16.64,16.66,16.64,16.64,382365.0640169848,1.185,1.1864,1.185,1.185,382365.064
2006-02-09 13:45:00,16.65,16.67,16.65,16.67,463158.5860183138,1.1857,1.1871,1.1857,1.1871,463158.586
2006-02-09 13:50:00,16.67,16.7,16.67,16.7,559073.890212405,1.1871,1.1893,1.1871,1.1893,559073.8902
2006-02-09 13:55:00,16.69,16.7,16.66,16.66,396190.69345036737,1.1885,1.1893,1.1864,1.1864,396190.6935
2006-02-09 14:00:00,16.66,16.67,16.66,16.67,231579.2930091569,1.1864,1.1871,1.1864,1.1871,231579.293
2006-02-09 14:05:00,16.66,16.67,16.63,16.65,299843.33833648305,1.1864,1.1871,1.1843,1.1857,299843.3383
2006-02-09 14:10:00,16.65,16.67,16.64,16.65,390141.9805732625,1.1857,1.1871,1.185,1.1857,390141.9806
2006-02-09 14:15:00,16.65,16.67,16.65,16.65,197447.27034549383,1.1857,1.1871,1.1857,1.1857,197447.2703
2006-02-09 14:20:00,16.65,16.67,16.65,16.67,130479.37777754736,1.1857,1.1871,1.1857,1.1871,130479.3778
2006-02-09 14:25:00,16.67,16.67,16.66,16.66,166771.65504017644,1.1871,1.1871,1.1864,1.1864,166771.655
2006-02-09 14:30:00,16.66,16.67,16.66,16.67,189670.35378921623,1.1864,1.1871,1.1864,1.1871,189670.3538
2006-02-09 14:35:00,16.67,16.67,16.66,16.67,213865.2052976356,1.1871,1.1871,1.1864,1.1871,213865.2053
2006-02-09 14:40:00,16.67,16.7,16.67,16.7,200471.6267840463,1.1871,1.1893,1.1871,1.1893,200471.6268
2006-02-09 14:45:00,16.7,16.7,16.69,16.7,98507.60971285032,1.1893,1.1893,1.1885,1.1893,98507.6097
2006-02-09 14:50:00,16.7,16.7,16.69,16.69,249725.43164047145,1.1893,1.1893,1.1885,1.1885,249725.4316
2006-02-09 14:55:00,16.69,16.7,16.68,16.68,263119.0101540608,1.1885,1.1893,1.1878,1.1878,263119.0102
2006-02-09 15:00:00,16.68,16.68,16.65,16.67,290338.21810103254,1.1878,1.1878,1.1857,1.1871,290338.2181
2006-02-09 15:05:00,16.67,16.68,16.66,16.66,210408.79793929,1.1871,1.1878,1.1864,1.1864,210408.7979
2006-02-09 15:10:00,16.66,16.67,16.66,16.66,352553.55055125384,1.1864,1.1871,1.1864,1.1864,352553.5506
2006-02-09 15:15:00,16.66,16.67,16.65,16.65,125294.76674002894,1.1864,1.1871,1.1857,1.1857,125294.7667
2006-02-09 15:20:00,16.65,16.67,16.65,16.67,244108.76968315983,1.1857,1.1871,1.1857,1.1871,244108.7697
2006-02-09 15:25:00,16.67,16.68,16.66,16.66,126158.86857961534,1.1871,1.1878,1.1864,1.1864,126158.8686
2006-02-09 15:30:00,16.66,16.67,16.65,16.66,241084.4132446074,1.1864,1.1871,1.1857,1.1864,241084.4132
2006-02-09 15:35:00,16.66,16.66,16.64,16.65,266575.4175124064,1.1864,1.1864,1.185,1.1857,266575.4175
2006-02-09 15:40:00,16.65,16.65,16.62,16.64,788924.979542389,1.1857,1.1857,1.1836,1.185,788924.9795
2006-02-09 15:45:00,16.63,16.65,16.61,16.62,789789.0813819754,1.1843,1.1857,1.1828,1.1836,789789.0814
2006-02-09 15:50:00,16.62,16.63,16.62,16.63,477416.2663714896,1.1836,1.1843,1.1836,1.1843,477416.2664
2006-02-09 15:55:00,16.63,16.63,16.62,16.62,538767.4969821244,1.1843,1.1843,1.1836,1.1836,538767.497
2006-02-10 09:30:00,16.65,16.66,16.62,16.66,707699.4066212669,1.1857,1.1864,1.1836,1.1864,707699.4066
2006-02-10 09:35:00,16.66,16.66,16.64,16.64,333543.3100803529,1.1864,1.1864,1.185,1.185,333543.3101
2006-02-10 09:40:00,16.64,16.69,16.63,16.69,494266.2522434245,1.185,1.1885,1.1843,1.1885,494266.2522
2006-02-10 09:45:00,16.69,16.79,16.66,16.75,618696.917143867,1.1885,1.1957,1.1864,1.1928,618696.9171
2006-02-10 09:50:00,16.74,16.75,16.69,16.7,271760.02854992484,1.1921,1.1928,1.1885,1.1893,271760.0285
2006-02-10 09:55:00,16.71,16.71,16.68,16.69,234171.59852791613,1.19,1.19,1.1878,1.1885,234171.5985
2006-02-10 10:00:00,16.68,16.7,16.67,16.67,209112.64517991035,1.1878,1.1893,1.1871,1.1871,209112.6452
2006-02-10 10:05:00,16.68,16.68,16.63,16.64,240652.3623248142,1.1878,1.1878,1.1843,1.185,240652.3623
2006-02-10 10:10:00,16.64,16.67,16.62,16.67,229419.0384101909,1.185,1.1871,1.1836,1.1871,229419.0384
2006-02-10 10:15:00,16.67,16.67,16.63,16.64,132639.6323765134,1.1871,1.1871,1.1843,1.185,132639.6324
2006-02-10 10:20:00,16.65,16.66,16.61,16.62,159858.8403234852,1.1857,1.1864,1.1828,1.1836,159858.8403
2006-02-10 10:25:00,16.62,16.65,16.62,16.64,216025.4598966016,1.1836,1.1857,1.1836,1.185,216025.4599
2006-02-10 10:30:00,16.63,16.64,16.62,16.62,270895.92671033845,1.1843,1.185,1.1836,1.1836,270895.9267
2006-02-10 10:35:00,16.62,16.62,16.57,16.57,330951.00456159364,1.1836,1.1836,1.18,1.18,330951.0046
2006-02-10 10:40:00,16.57,16.58,16.52,16.52,543952.1080196429,1.18,1.1807,1.1764,1.1764,543952.108
2006-02-10 10:45:00,16.52,16.55,16.5,16.55,391870.18425243534,1.1764,1.1786,1.175,1.1786,391870.1843
2006-02-10 10:50:00,16.55,16.56,16.53,16.54,210840.8488590832,1.1786,1.1793,1.1772,1.1779,210840.8489
2006-02-10 10:55:00,16.54,16.54,16.51,16.52,200039.5758642531,1.1779,1.1779,1.1757,1.1764,200039.5759
2006-02-10 11:00:00,16.52,16.55,16.49,16.55,350825.346872081,1.1764,1.1786,1.1743,1.1786,350825.3469
2006-02-10 11:05:00,16.55,16.58,16.54,16.58,211704.9506986696,1.1786,1.1807,1.1779,1.1807,211704.9507
2006-02-10 11:10:00,16.58,16.58,16.57,16.57,180165.2335537657,1.1807,1.1807,1.18,1.18,180165.2336
2006-02-10 11:15:00,16.57,16.58,16.57,16.57,209112.64517991035,1.18,1.1807,1.18,1.18,209112.6452
2006-02-10 11:20:00,16.57,16.61,16.57,16.6,352553.55055125384,1.18,1.1828,1.18,1.1821,352553.5506
2006-02-10 11:25:00,16.6,16.6,16.57,16.58,204360.0850621852,1.1821,1.1821,1.18,1.1807,204360.0851
2006-02-10 11:30:00,16.58,16.59,16.56,16.58,172388.3169974881,1.1807,1.1814,1.1793,1.1807,172388.317
2006-02-10 11:35:00,16.58,16.61,16.58,16.61,221210.07093412004,1.1807,1.1828,1.1807,1.1828,221210.0709
2006-02-10 11:40:00,16.61,16.65,16.61,16.65,283425.40338434133,1.1828,1.1857,1.1828,1.1857,283425.4034
2006-02-10 11:45:00,16.65,16.65,16.62,16.62,197879.3212652871,1.1857,1.1857,1.1836,1.1836,197879.3213
2006-02-10 11:50:00,16.62,16.62,16.6,16.62,184485.74275169772,1.1836,1.1836,1.1821,1.1836,184485.7428
2006-02-10 11:55:00,16.62,16.62,16.58,16.59,156834.48388493276,1.1836,1.1836,1.1807,1.1814,156834.4839
2006-02-10 12:00:00,16.58,16.61,16.57,16.6,126590.91949940854,1.1807,1.1828,1.18,1.1821,126590.9195
2006-02-10 12:05:00,16.6,16.62,16.6,16.62,212137.0016184628,1.1821,1.1836,1.1821,1.1836,212137.0016
2006-02-10 12:10:00,16.62,16.63,16.6,16.62,314101.0186896587,1.1836,1.1843,1.1821,1.1836,314101.0187
2006-02-10 12:15:00,16.62,16.63,16.61,16.62,232011.3439289501,1.1836,1.1843,1.1828,1.1836,232011.3439
2006-02-10 12:20:00,16.62,16.64,16.62,16.63,144737.05813072308,1.1836,1.185,1.1836,1.1843,144737.0581
2006-02-10 12:25:00,16.63,16.65,16.63,16.63,207384.4415007376,1.1843,1.1857,1.1843,1.1843,207384.4415
2006-02-10 12:30:00,16.64,16.64,16.63,16.64,87274.28579822705,1.185,1.185,1.1843,1.185,87274.2858
2006-02-10 12:35:00,16.64,16.65,16.63,16.64,124862.71582023572,1.185,1.1857,1.1843,1.185,124862.7158
2006-02-10 12:40:00,16.64,16.65,16.62,16.63,79929.4201617426,1.185,1.1857,1.1836,1.1843,79929.4202
2006-02-10 12:45:00,16.63,16.64,16.61,16.62,46229.44841787274,1.1843,1.185,1.1828,1.1836,46229.4484
2006-02-10 12:50:00,16.62,16.62,16.61,16.62,66103.7907283601,1.1836,1.1836,1.1828,1.1836,66103.7907
2006-02-10 12:55:00,16.62,16.63,16.61,16.62,88570.43855760666,1.1836,1.1843,1.1828,1.1836,88570.4386
2006-02-10 13:00:00,16.62,16.62,16.61,16.62,63943.53612939407,1.1836,1.1836,1.1828,1.1836,63943.5361
2006-02-10 13:05:00,16.62,16.62,16.6,16.6,123566.56306085612,1.1836,1.1836,1.1821,1.1821,123566.5631
2006-02-10 13:10:00,16.6,16.63,16.6,16.63,115357.59558478526,1.1821,1.1843,1.1821,1.1843,115357.5956
2006-02-10 13:15:00,16.62,16.63,16.61,16.62,139984.49801299785,1.1836,1.1843,1.1828,1.1836,139984.498
2006-02-10 13:20:00,16.62,16.62,16.6,16.6,175844.72435583372,1.1836,1.1836,1.1821,1.1821,175844.7244
2006-02-10 13:25:00,16.6,16.6,16.57,16.57,161154.9930828648,1.1821,1.1821,1.18,1.18,161154.9931
2006-02-10 13:30:00,16.57,16.62,16.57,16.62,129615.27593796096,1.18,1.1836,1.18,1.1836,129615.2759
2006-02-10 13:35:00,16.62,16.63,16.61,16.61,285585.6579833073,1.1836,1.1843,1.1828,1.1828,285585.658
2006-02-10 13:40:00,16.61,16.61,16.58,16.61,117085.79926395808,1.1828,1.1828,1.1807,1.1828,117085.7993
2006-02-10 13:45:00,16.61,16.61,16.58,16.58,138688.34525361823,1.1828,1.1828,1.1807,1.1807,138688.3453
2006-02-10 13:50:00,16.59,16.59,16.56,16.57,138688.34525361823,1.1814,1.1814,1.1793,1.18,138688.3453
2006-02-10 13:55:00,16.57,16.6,16.57,16.6,556481.5846936457,1.18,1.1821,1.18,1.1821,556481.5847
2006-02-10 14:00:00,16.6,16.6,16.57,16.58,82953.77660029502,1.1821,1.1821,1.18,1.1807,82953.7766
2006-02-10 14:05:00,16.58,16.63,16.58,16.62,298115.1346573102,1.1807,1.1843,1.1807,1.1836,298115.1347
2006-02-10 14:10:00,16.62,16.64,16.62,16.62,187942.1501100434,1.1836,1.185,1.1836,1.1836,187942.1501
2006-02-10 14:15:00,16.62,16.63,16.62,16.63,110172.98454726682,1.1836,1.1843,1.1836,1.1843,110172.9845
2006-02-10 14:20:00,16.63,16.63,16.62,16.62,200039.5758642531,1.1843,1.1843,1.1836,1.1836,200039.5759
2006-02-10 14:25:00,16.62,16.63,16.62,16.62,129615.27593796096,1.1836,1.1843,1.1836,1.1836,129615.2759
2006-02-10 14:30:00,16.62,16.65,16.62,16.62,171524.21515790166,1.1836,1.1857,1.1836,1.1836,171524.2152
2006-02-10 14:35:00,16.62,16.64,16.62,16.63,314965.1205292451,1.1836,1.185,1.1836,1.1843,314965.1205
2006-02-10 14:40:00,16.63,16.63,16.62,16.62,120974.25754209692,1.1843,1.1843,1.1836,1.1836,120974.2575
2006-02-10 14:45:00,16.62,16.63,16.62,16.62,123566.56306085612,1.1836,1.1843,1.1836,1.1836,123566.5631
2006-02-10 14:50:00,16.62,16.63,16.62,16.62,113629.39190561244,1.1836,1.1843,1.1836,1.1836,113629.3919
2006-02-10 14:55:00,16.62,16.62,16.6,16.6,112765.29006602603,1.1836,1.1836,1.1821,1.1821,112765.2901
2006-02-10 15:00:00,16.6,16.63,16.6,16.61,343048.4303158033,1.1821,1.1843,1.1821,1.1828,343048.4303
2006-02-10 15:05:00,16.61,16.62,16.61,16.61,175412.6734360405,1.1828,1.1836,1.1828,1.1828,175412.6734
2006-02-10 15:10:00,16.62,16.66,16.62,16.65,1033033.7492255488,1.1836,1.1864,1.1836,1.1857,1033033.7492
2006-02-10 15:15:00,16.65,16.66,16.64,16.65,364650.9763054635,1.1857,1.1864,1.185,1.1857,364650.9763
2006-02-10 15:20:00,16.65,16.68,16.64,16.66,250589.53348005787,1.1857,1.1878,1.185,1.1864,250589.5335
2006-02-10 15:25:00,16.66,16.66,16.64,16.65,168499.85871934926,1.1864,1.1864,1.185,1.1857,168499.8587
2006-02-10 15:30:00,16.65,16.67,16.65,16.67,216457.5108163948,1.1857,1.1871,1.1857,1.1871,216457.5108
2006-02-10 15:35:00,16.66,16.7,16.66,16.67,794541.6414997007,1.1864,1.1893,1.1864,1.1871,794541.6415
2006-02-10 15:40:00,16.67,16.67,16.64,16.64,324902.2916844888,1.1871,1.1871,1.185,1.185,324902.2917
2006-02-10 15:45:00,16.64,16.66,16.64,16.66,391870.18425243534,1.185,1.1864,1.185,1.1864,391870.1843
2006-02-10 15:50:00,16.65,16.67,16.65,16.65,409152.22104416345,1.1857,1.1871,1.1857,1.1857,409152.221
2006-02-10 15:55:00,16.65,16.65,16.63,16.64,468343.1970558323,1.1857,1.1857,1.1843,1.185,468343.1971
2006-02-13 09:30:00,16.57,16.62,16.57,16.62,518461.1037518439,1.18,1.1836,1.18,1.1836,518461.1038
2006-02-13 09:35:00,16.62,16.63,16.57,16.57,278672.84326661605,1.1836,1.1843,1.18,1.18,278672.8433
2006-02-13 09:40:00,16.57,16.59,16.55,16.59,313668.9677698655,1.18,1.1814,1.1786,1.1814,313668.9678
2006-02-13 09:45:00,16.59,16.61,16.57,16.58,293794.6254593782,1.1814,1.1828,1.18,1.1807,293794.6255
2006-02-13 09:50:00,16.58,16.59,16.58,16.59,227690.83473101808,1.1807,1.1814,1.1807,1.1814,227690.8347
2006-02-13 09:55:00,16.59,16.6,16.56,16.56,306756.15305317426,1.1814,1.1821,1.1793,1.1793,306756.1531
2006-02-13 10:00:00,16.56,16.58,16.55,16.57,190102.40470900945,1.1793,1.1807,1.1786,1.18,190102.4047
2006-02-13 10:05:00,16.57,16.6,16.57,16.6,207384.4415007376,1.18,1.1821,1.18,1.1821,207384.4415
2006-02-13 10:10:00,16.6,16.62,16.6,16.62,289042.0653416529,1.1821,1.1836,1.1821,1.1836,289042.0653
2006-02-13 10:15:00,16.62,16.64,16.58,16.59,144305.00721092988,1.1836,1.185,1.1807,1.1814,144305.0072
2006-02-13 10:20:00,16.59,16.61,16.57,16.59,200903.6777038395,1.1814,1.1828,1.18,1.1814,200903.6777
2006-02-13 10:25:00,16.59,16.6,16.57,16.58,203495.9832225987,1.1814,1.1821,1.18,1.1807,203495.9832
2006-02-13 10:30:00,16.59,16.6,16.58,16.58,420817.59587858,1.1814,1.1821,1.1807,1.1807,420817.5959
2006-02-13 10:35:00,16.57,16.58,16.56,16.57,175412.6734360405,1.18,1.1807,1.1793,1.18,175412.6734
2006-02-13 10:40:00,16.57,16.57,16.54,16.55,309780.5094917267,1.18,1.18,1.1779,1.1786,309780.5095
2006-02-13 10:45:00,16.55,16.56,16.54,16.55,195719.06666632107,1.1786,1.1793,1.1779,1.1786,195719.0667
2006-02-13 10:50:00,16.54,16.55,16.54,16.55,192262.65930797544,1.1779,1.1786,1.1779,1.1786,192262.6593
2006-02-13 10:55:00,16.54,16.54,16.5,16.5,288177.96350206656,1.1779,1.1779,1.175,1.175,288177.9635
2006-02-13 11:00:00,16.5,16.51,16.5,16.5,197879.3212652871,1.175,1.1757,1.175,1.175,197879.3213
2006-02-13 11:05:00,16.5,16.53,16.5,16.51,227258.7838112249,1.175,1.1772,1.175,1.1757,227258.7838
2006-02-13 11:10:00,16.51,16.53,16.51,16.52,155970.38204534637,1.1757,1.1772,1.1757,1.1764,155970.382
2006-02-13 11:15:00,16.52,16.52,16.5,16.5,193126.76114756183,1.1764,1.1764,1.175,1.175,193126.7611
2006-02-13 11:20:00,16.5,16.51,16.5,16.51,94187.1005149183,1.175,1.1757,1.175,1.1757,94187.1005
2006-02-13 11:25:00,16.51,16.53,16.5,16.53,267007.4684321996,1.1757,1.1772,1.175,1.1772,267007.4684
2006-02-13 11:30:00,16.53,16.54,16.53,16.53,162451.1458422444,1.1772,1.1779,1.1772,1.1772,162451.1458
2006-02-13 11:35:00,16.53,16.54,16.52,16.52,97211.45695347073,1.1772,1.1779,1.1764,1.1764,97211.457
2006-02-13 11:40:00,16.52,16.52,16.51,16.51,123998.61398064932,1.1764,1.1764,1.1757,1.1757,123998.614
2006-02-13 11:45:00,16.51,16.54,16.51,16.52,104988.3735097484,1.1757,1.1779,1.1757,1.1764,104988.3735
2006-02-13 11:50:00,16.53,16.54,16.53,16.53,47093.55025745915,1.1772,1.1779,1.1772,1.1772,47093.5503
2006-02-13 11:55:00,16.53,16.54,16.51,16.51,238924.15864564132,1.1772,1.1779,1.1757,1.1757,238924.1586
2006-02-13 12:00:00,16.51,16.55,16.51,16.55,136960.1415744454,1.1757,1.1786,1.1757,1.1786,136960.1416
2006-02-13 12:05:00,16.55,16.56,16.54,16.55,97643.50787326392,1.1786,1.1793,1.1779,1.1786,97643.5079
2006-02-13 12:10:00,16.56,16.57,16.55,16.56,89434.54039719306,1.1793,1.18,1.1786,1.1793,89434.5404
2006-02-13 12:15:00,16.56,16.57,16.56,16.56,69992.24900649893,1.1793,1.18,1.1793,1.1793,69992.249
2006-02-13 12:20:00,16.56,16.57,16.56,16.56,89002.48947739987,1.1793,1.18,1.1793,1.1793,89002.4895
2006-02-13 12:25:00,16.56,16.56,16.56,16.56,62647.38337001447,1.1793,1.1793,1.1793,1.1793,62647.3834
2006-02-13 12:30:00,16.55,16.56,16.53,16.53,159426.78940369198,1.1786,1.1793,1.1772,1.1772,159426.7894
2006-02-13 12:35:00,16.53,16.54,16.53,16.54,162883.1967620376,1.1772,1.1779,1.1772,1.1779,162883.1968
2006-02-13 12:40:00,16.54,16.55,16.52,16.55,214297.2562174288,1.1779,1.1786,1.1764,1.1786,214297.2562
2006-02-13 12:45:00,16.55,16.55,16.53,16.54,116653.74834416488,1.1786,1.1786,1.1772,1.1779,116653.7483
2006-02-13 12:50:00,16.53,16.55,16.53,16.54,1319915.559968236,1.1772,1.1786,1.1772,1.1779,1319915.56
2006-02-13 12:55:00,16.54,16.54,16.53,16.53,92890.9477555387,1.1779,1.1779,1.1772,1.1772,92890.9478
2006-02-13 13:00:00,16.54,16.55,16.52,16.55,195287.01574652785,1.1779,1.1786,1.1764,1.1786,195287.0157
2006-02-13 13:05:00,16.55,16.55,16.54,16.54,232011.3439289501,1.1786,1.1786,1.1779,1.1779,232011.3439
2006-02-13 13:10:00,16.54,16.55,16.53,16.54,81225.5729211222,1.1779,1.1786,1.1772,1.1779,81225.5729
2006-02-13 13:15:00,16.54,16.54,16.51,16.52,151217.82192762112,1.1779,1.1779,1.1757,1.1764,151217.8219
2006-02-13 13:20:00,16.52,16.53,16.51,16.53,118814.00294313088,1.1764,1.1772,1.1757,1.1772,118814.0029
2006-02-13 13:25:00,16.53,16.54,16.53,16.53,241516.4641644006,1.1772,1.1779,1.1772,1.1772,241516.4642
2006-02-13 13:30:00,16.53,16.53,16.46,16.47,426866.3087556848,1.1772,1.1772,1.1722,1.1729,426866.3088
2006-02-13 13:35:00,16.47,16.48,16.46,16.48,244540.82060295303,1.1729,1.1736,1.1722,1.1736,244540.8206
2006-02-13 13:40:00,16.47,16.5,16.47,16.49,114925.54466499206,1.1729,1.175,1.1729,1.1743,114925.5447
2006-02-13 13:45:00,16.49,16.52,16.49,16.51,104988.3735097484,1.1743,1.1764,1.1743,1.1757,104988.3735
2006-02-13 13:50:00,16.5,16.53,16.5,16.52,106716.5771889212,1.175,1.1772,1.175,1.1764,106716.5772
2006-02-13 13:55:00,16.53,16.53,16.5,16.5,105420.42442954158,1.1772,1.1772,1.175,1.175,105420.4244
2006-02-13 14:00:00,16.5,16.51,16.5,16.5,117085.79926395808,1.175,1.1757,1.175,1.175,117085.7993
2006-02-13 14:05:00,16.5,16.5,16.48,16.49,93755.04959512508,1.175,1.175,1.1736,1.1743,93755.0496
2006-02-13 14:10:00,16.49,16.49,16.47,16.48,247565.17704150543,1.1743,1.1743,1.1729,1.1736,247565.177
2006-02-13 14:15:00,16.48,16.5,16.48,16.49,118814.00294313088,1.1736,1.175,1.1736,1.1743,118814.0029
2006-02-13 14:20:00,16.49,16.5,16.49,16.5,108012.7299483008,1.1743,1.175,1.1743,1.175,108012.7299
2006-02-13 14:25:00,16.5,16.51,16.49,16.51,93755.04959512508,1.175,1.1757,1.1743,1.1757,93755.0496
2006-02-13 14:30:00,16.51,16.52,16.5,16.52,132207.5814567202,1.1757,1.1764,1.175,1.1764,132207.5815
2006-02-13 14:35:00,16.52,16.53,16.5,16.5,203495.9832225987,1.1764,1.1772,1.175,1.175,203495.9832
2006-02-13 14:40:00,16.5,16.5,16.49,16.5,67831.99440753291,1.175,1.175,1.1743,1.175,67831.9944
2006-02-13 14:45:00,16.5,16.5,16.48,16.48,130911.42869734055,1.175,1.175,1.1736,1.1736,130911.4287
2006-02-13 14:50:00,16.47,16.5,16.47,16.47,147329.3636494823,1.1729,1.175,1.1729,1.1729,147329.3636
2006-02-13 14:55:00,16.47,16.49,16.46,16.47,137824.24341403184,1.1729,1.1743,1.1722,1.1729,137824.2434
2006-02-13 15:00:00,16.47,16.47,16.46,16.47,111037.08638685325,1.1729,1.1729,1.1722,1.1729,111037.0864
2006-02-13 15:05:00,16.47,16.48,16.47,16.47,86410.18395864064,1.1729,1.1736,1.1729,1.1729,86410.184
2006-02-13 15:10:00,16.47,16.47,16.45,16.46,233307.49668832973,1.1729,1.1729,1.1715,1.1722,233307.4967
2006-02-13 15:15:00,16.46,16.48,16.46,16.47,258366.4500363356,1.1722,1.1736,1.1722,1.1729,258366.45
2006-02-13 15:20:00,16.47,16.5,16.47,16.5,201335.7286236327,1.1729,1.175,1.1729,1.175,201335.7286
2006-02-13 15:25:00,16.5,16.51,16.49,16.5,178437.02987459293,1.175,1.1757,1.1743,1.175,178437.0299
2006-02-13 15:30:00,16.5,16.55,16.5,16.54,303731.7966146219,1.175,1.1786,1.175,1.1779,303731.7966
2006-02-13 15:35:00,16.54,16.54,16.53,16.54,217321.6126559812,1.1779,1.1779,1.1772,1.1779,217321.6127
2006-02-13 15:40:00,16.53,16.53,16.49,16.5,473095.75717355753,1.1772,1.1772,1.1743,1.175,473095.7572
2006-02-13 15:45:00,16.5,16.5,16.49,16.49,807503.1690934969,1.175,1.175,1.1743,1.1743,807503.1691
2006-02-13 15:50:00,16.49,16.51,16.48,16.48,621289.2226626262,1.1743,1.1757,1.1736,1.1736,621289.2227
2006-02-13 15:55:00,16.48,16.5,16.48,16.5,924156.9174376616,1.1736,1.175,1.1736,1.175,924156.9174
2006-02-14 09:30:00,16.6,16.6,16.58,16.59,725845.5452525814,1.1821,1.1821,1.1807,1.1814,725845.5453
2006-02-14 09:35:00,16.59,16.59,16.53,16.54,257502.3481967491,1.1814,1.1814,1.1772,1.1779,257502.3482
2006-02-14 09:40:00,16.53,16.54,16.49,16.49,267871.570271786,1.1772,1.1779,1.1743,1.1743,267871.5703
2006-02-14 09:45:00,16.49,16.54,16.45,16.52,380636.8603378121,1.1743,1.1779,1.1715,1.1764,380636.8603
2006-02-14 09:50:00,16.52,16.56,16.52,16.54,246269.02428212584,1.1764,1.1793,1.1764,1.1779,246269.0243
2006-02-14 09:55:00,16.54,16.6,16.54,16.58,238060.05680605496,1.1779,1.1821,1.1779,1.1807,238060.0568
2006-02-14 10:00:00,16.58,16.6,16.56,16.59,292066.4217802054,1.1807,1.1821,1.1793,1.1814,292066.4218
2006-02-14 10:05:00,16.59,16.59,16.57,16.59,204792.13598197832,1.1814,1.1814,1.18,1.1814,204792.136
2006-02-14 10:10:00,16.59,16.6,16.59,16.59,386685.57321491686,1.1814,1.1821,1.1814,1.1814,386685.5732
2006-02-14 10:15:00,16.59,16.6,16.57,16.58,285153.6070635141,1.1814,1.1821,1.18,1.1807,285153.6071
2006-02-14 10:20:00,16.58,16.59,16.57,16.59,176276.77527562692,1.1807,1.1814,1.18,1.1814,176276.7753
2006-02-14 10:25:00,16.58,16.6,16.58,16.59,162883.1967620376,1.1807,1.1821,1.1807,1.1814,162883.1968
2006-02-14 10:30:00,16.59,16.59,16.57,16.57,285585.6579833073,1.1814,1.1814,1.18,1.18,285585.658
2006-02-14 10:35:00,16.57,16.6,16.56,16.59,204792.13598197832,1.18,1.1821,1.1793,1.1814,204792.136
2006-02-14 10:40:00,16.59,16.62,16.59,16.61,202199.8304632191,1.1814,1.1836,1.1814,1.1828,202199.8305
2006-02-14 10:45:00,16.62,16.63,16.6,16.61,248429.27888109183,1.1836,1.1843,1.1821,1.1828,248429.2789
2006-02-14 10:50:00,16.61,16.64,16.61,16.63,207384.4415007376,1.1828,1.185,1.1828,1.1843,207384.4415
2006-02-14 10:55:00,16.63,16.63,16.6,16.62,175844.72435583372,1.1843,1.1843,1.1821,1.1836,175844.7244
2006-02-14 11:00:00,16.62,16.63,16.6,16.62,418225.2903598207,1.1836,1.1843,1.1821,1.1836,418225.2904
2006-02-14 11:05:00,16.62,16.66,16.62,16.64,3112926.877110029,1.1836,1.1864,1.1836,1.185,3112926.8771
2006-02-14 11:10:00,16.64,16.65,16.63,16.65,386253.52229512366,1.185,1.1857,1.1843,1.1857,386253.5223
2006-02-14 11:15:00,16.65,16.66,16.64,16.65,401375.3044878858,1.1857,1.1864,1.185,1.1857,401375.3045
2006-02-14 11:20:00,16.66,16.68,16.64,16.66,362058.6707867043,1.1864,1.1878,1.185,1.1864,362058.6708
2006-02-14 11:25:00,16.67,16.68,16.65,16.66,288177.96350206656,1.1871,1.1878,1.1857,1.1864,288177.9635
2006-02-14 11:30:00,16.65,16.69,16.65,16.69,432915.0216327896,1.1857,1.1885,1.1857,1.1885,432915.0216
2006-02-14 11:35:00,16.69,16.72,16.69,16.72,340456.12479704415,1.1885,1.1907,1.1885,1.1907,340456.1248
2006-02-14 11:40:00,16.72,16.73,16.71,16.72,594934.1165552408,1.1907,1.1914,1.19,1.1907,594934.1166
2006-02-14 11:45:00,16.71,16.72,16.71,16.72,142144.75261196386,1.19,1.1907,1.19,1.1907,142144.7526
2006-02-14 11:50:00,16.72,16.74,16.71,16.73,553889.2791748865,1.1907,1.1921,1.19,1.1914,553889.2792
2006-02-14 11:55:00,16.73,16.76,16.73,16.76,417793.2394400275,1.1914,1.1935,1.1914,1.1935,417793.2394
2006-02-14 12:00:00,16.76,16.78,16.76,16.77,410880.4247233362,1.1935,1.195,1.1935,1.1942,410880.4247
2006-02-14 12:05:00,16.77,16.79,16.75,16.77,305460.00029379467,1.1942,1.1957,1.1928,1.1942,305460.0003
2006-02-14 12:10:00,16.77,16.79,16.77,16.79,238924.15864564132,1.1942,1.1957,1.1942,1.1957,238924.1586
2006-02-14 12:15:00,16.79,16.79,16.77,16.78,328790.74996262765,1.1957,1.1957,1.1942,1.195,328790.75
2006-02-14 12:20:00,16.78,16.78,16.75,16.76,321013.83340635,1.195,1.195,1.1928,1.1935,321013.8334
2006-02-14 12:25:00,16.75,16.77,16.75,16.75,157698.5857245192,1.1928,1.1942,1.1928,1.1928,157698.5857
2006-02-14 12:30:00,16.75,16.76,16.73,16.73,114925.54466499206,1.1928,1.1935,1.1914,1.1914,114925.5447
2006-02-14 12:35:00,16.73,16.74,16.73,16.74,95051.20235450473,1.1914,1.1921,1.1914,1.1921,95051.2024
2006-02-14 12:40:00,16.74,16.75,16.74,16.75,194422.91390694145,1.1921,1.1928,1.1921,1.1928,194422.9139
2006-02-14 12:45:00,16.75,16.75,16.7,16.72,165475.50228079682,1.1928,1.1928,1.1893,1.1907,165475.5023
2006-02-14 12:50:00,16.72,16.73,16.72,16.73,84681.98027946783,1.1907,1.1914,1.1907,1.1914,84681.9803
2006-02-14 12:55:00,16.73,16.74,16.72,16.74,140848.59985258424,1.1914,1.1921,1.1907,1.1921,140848.5999
2006-02-14 13:00:00,16.74,16.74,16.73,16.73,141280.65077237744,1.1921,1.1921,1.1914,1.1914,141280.6508
2006-02-14 13:05:00,16.73,16.74,16.72,16.73,323174.08800531604,1.1914,1.1921,1.1907,1.1914,323174.088
2006-02-14 13:10:00,16.72,16.73,16.7,16.7,136528.09065465222,1.1907,1.1914,1.1893,1.1893,136528.0907
2006-02-14 13:15:00,16.7,16.71,16.69,16.7,565986.7049290963,1.1893,1.19,1.1885,1.1893,565986.7049
2006-02-14 13:20:00,16.69,16.7,16.67,16.67,116653.74834416488,1.1885,1.1893,1.1871,1.1871,116653.7483
2006-02-14 13:25:00,16.68,16.68,16.67,16.68,136096.03973485902,1.1878,1.1878,1.1871,1.1878,136096.0397
2006-02-14 13:30:00,16.68,16.69,16.67,16.67,199607.52494445987,1.1878,1.1885,1.1871,1.1871,199607.5249
2006-02-14 13:35:00,16.67,16.67,16.64,16.66,444580.3964672061,1.1871,1.1871,1.185,1.1864,444580.3965
2006-02-14 13:40:00,16.66,16.69,16.65,16.69,228554.9365706045,1.1864,1.1885,1.1857,1.1885,228554.9366
2006-02-14 13:45:00,16.7,16.71,16.67,16.68,146033.2108901027,1.1893,1.19,1.1871,1.1878,146033.2109
2006-02-14 13:50:00,16.68,16.69,16.66,16.66,120542.2066223037,1.1878,1.1885,1.1864,1.1864,120542.2066
2006-02-14 13:55:00,16.67,16.68,16.66,16.66,46661.49933766595,1.1871,1.1878,1.1864,1.1864,46661.4993
2006-02-14 14:00:00,16.66,16.68,16.66,16.68,120974.25754209692,1.1864,1.1878,1.1864,1.1878,120974.2575
2006-02-14 14:05:00,16.68,16.7,16.68,16.69,151649.87284741434,1.1878,1.1893,1.1878,1.1885,151649.8728
2006-02-14 14:10:00,16.7,16.73,16.7,16.71,207816.4924205308,1.1893,1.1914,1.1893,1.19,207816.4924
2006-02-14 14:15:00,16.71,16.71,16.68,16.68,147329.3636494823,1.19,1.19,1.1878,1.1878,147329.3636
2006-02-14 14:20:00,16.68,16.74,16.68,16.73,149489.6182484483,1.1878,1.1921,1.1878,1.1914,149489.6182
2006-02-14 14:25:00,16.72,16.74,16.71,16.73,527102.122147708,1.1907,1.1921,1.19,1.1914,527102.1221
2006-02-14 14:30:00,16.72,16.83,16.72,16.75,581108.4871218583,1.1907,1.1985,1.1907,1.1928,581108.4871
2006-02-14 14:35:00,16.75,16.76,16.75,16.76,569875.163207235,1.1928,1.1935,1.1928,1.1935,569875.1632
2006-02-14 14:40:00,16.76,16.79,16.76,16.78,375884.3002200868,1.1935,1.1957,1.1935,1.195,375884.3002
2006-02-14 14:45:00,16.78,16.81,16.78,16.81,294226.6763791714,1.195,1.1971,1.195,1.1971,294226.6764
2006-02-14 14:50:00,16.81,16.82,16.81,16.81,208680.5942601172,1.1971,1.1978,1.1971,1.1971,208680.5943
2006-02-14 14:55:00,16.81,16.82,16.8,16.8,412608.6284025091,1.1971,1.1978,1.1964,1.1964,412608.6284
2006-02-14 15:00:00,16.8,16.8,16.78,16.78,384957.3695357441,1.1964,1.1964,1.195,1.195,384957.3695
2006-02-14 15:05:00,16.78,16.78,16.75,16.75,189238.302869423,1.195,1.195,1.1928,1.1928,189238.3029
2006-02-14 15:10:00,16.75,16.77,16.74,16.75,247565.17704150543,1.1928,1.1942,1.1921,1.1928,247565.177
2006-02-14 15:15:00,16.75,16.79,16.75,16.76,190102.40470900945,1.1928,1.1957,1.1928,1.1935,190102.4047
2006-02-14 15:20:00,16.76,16.78,16.75,16.78,176708.82619542012,1.1935,1.195,1.1928,1.195,176708.8262
2006-02-14 15:25:00,16.78,16.78,16.76,16.77,286017.7089031005,1.195,1.195,1.1935,1.1942,286017.7089
2006-02-14 15:30:00,16.77,16.77,16.76,16.77,257070.2972769559,1.1942,1.1942,1.1935,1.1942,257070.2973
2006-02-14 15:35:00,16.77,16.8,16.76,16.78,327062.5462834548,1.1942,1.1964,1.1935,1.195,327062.5463
2006-02-14 15:40:00,16.78,16.8,16.77,16.78,539199.5479019176,1.195,1.1964,1.1942,1.195,539199.5479
2006-02-14 15:45:00,16.78,16.78,16.76,16.76,411312.47564312944,1.195,1.195,1.1935,1.1935,411312.4756
2006-02-14 15:50:00,16.76,16.78,16.75,16.78,554321.3300946797,1.1935,1.195,1.1928,1.195,554321.3301
2006-02-14 15:55:00,16.78,16.81,16.78,16.8,1426632.137157157,1.195,1.1971,1.195,1.1964,1426632.1372
2006-02-15 09:30:00,16.83,16.89,16.82,16.89,744423.7348036892,1.1985,1.2028,1.1978,1.2028,744423.7348
2006-02-15 09:35:00,16.89,16.9,16.84,16.84,537039.2933029516,1.2028,1.2035,1.1992,1.1992,537039.2933
2006-02-15 09:40:00,16.84,16.85,16.82,16.84,318421.52788759075,1.1992,1.1999,1.1978,1.1992,318421.5279
2006-02-15 09:45:00,16.83,16.85,16.81,16.83,415632.9848410615,1.1985,1.1999,1.1971,1.1985,415632.9848
2006-02-15 09:50:00,16.82,16.89,16.82,16.86,343480.4812355966,1.1978,1.2028,1.1978,1.2007,343480.4812
2006-02-15 09:55:00,16.87,16.87,16.8,16.8,184485.74275169772,1.2014,1.2014,1.1964,1.1964,184485.7428
2006-02-15 10:00:00,16.8,16.8,16.76,16.76,338295.8701980781,1.1964,1.1964,1.1935,1.1935,338295.8702
2006-02-15 10:05:00,16.76,16.89,16.76,16.89,483032.9283288012,1.1935,1.2028,1.1935,1.2028,483032.9283
2006-02-15 10:10:00,16.88,16.91,16.86,16.86,504635.4743184614,1.2021,1.2042,1.2007,1.2007,504635.4743
2006-02-15 10:15:00,16.86,16.86,16.82,16.83,559073.890212405,1.2007,1.2007,1.1978,1.1985,559073.8902
2006-02-15 10:20:00,16.83,16.86,16.82,16.85,491673.9467246653,1.1985,1.2007,1.1978,1.1999,491673.9467
2006-02-15 10:25:00,16.85,16.85,16.79,16.8,440259.8872692741,1.1999,1.1999,1.1957,1.1964,440259.8873
2006-02-15 10:30:00,16.8,16.84,16.8,16.83,315829.2223688316,1.1964,1.1992,1.1964,1.1985,315829.2224
2006-02-15 10:35:00,16.83,16.84,16.8,16.81,333975.3610001461,1.1985,1.1992,1.1964,1.1971,333975.361
2006-02-15 10:40:00,16.81,16.82,16.8,16.82,166771.65504017644,1.1971,1.1978,1.1964,1.1978,166771.655
2006-02-15 10:45:00,16.82,16.83,16.82,16.82,199607.52494445987,1.1978,1.1985,1.1978,1.1978,199607.5249
2006-02-15 10:50:00,16.82,16.83,16.79,16.8,162019.09492245122,1.1978,1.1985,1.1957,1.1964,162019.0949
2006-02-15 10:55:00,16.79,16.8,16.79,16.79,100667.86431181636,1.1957,1.1964,1.1957,1.1957,100667.8643
2006-02-15 11:00:00,16.79,16.79,16.77,16.78,454085.5167026566,1.1957,1.1957,1.1942,1.195,454085.5167
2006-02-15 11:05:00,16.77,16.78,16.77,16.77,114061.44282540564,1.1942,1.195,1.1942,1.1942,114061.4428
2006-02-15 11:10:00,16.77,16.79,16.77,16.78,341320.22663663054,1.1942,1.1957,1.1942,1.195,341320.2266
2006-02-15 11:15:00,16.78,16.79,16.78,16.79,149921.66916824153,1.195,1.1957,1.195,1.1957,149921.6692
2006-02-15 11:20:00,16.79,16.83,16.78,16.79,225098.52921225887,1.1957,1.1985,1.195,1.1957,225098.5292
2006-02-15 11:25:00,16.79,16.81,16.79,16.81,168931.90963914245,1.1957,1.1971,1.1957,1.1971,168931.9096
2006-02-15 11:30:00,16.81,16.83,16.8,16.82,257502.3481967491,1.1971,1.1985,1.1964,1.1978,257502.3482
2006-02-15 11:35:00,16.81,16.83,16.79,16.83,253613.88991861028,1.1971,1.1985,1.1957,1.1985,253613.8899
2006-02-15 11:40:00,16.83,16.84,16.82,16.83,86842.23487843385,1.1985,1.1992,1.1978,1.1985,86842.2349
2006-02-15 11:45:00,16.83,16.86,16.83,16.84,1443050.0721092988,1.1985,1.2007,1.1985,1.1992,1443050.0721
2006-02-15 11:50:00,16.84,16.85,16.84,16.85,201335.7286236327,1.1992,1.1999,1.1992,1.1999,201335.7286
2006-02-15 11:55:00,16.85,16.86,16.84,16.85,105420.42442954158,1.1999,1.2007,1.1992,1.1999,105420.4244
2006-02-15 12:00:00,16.86,16.86,16.85,16.85,132639.6323765134,1.2007,1.2007,1.1999,1.1999,132639.6324
2006-02-15 12:05:00,16.85,16.86,16.85,16.85,53574.3140543572,1.1999,1.2007,1.1999,1.1999,53574.3141
2006-02-15 12:10:00,16.86,16.87,16.85,16.86,264847.2138332336,1.2007,1.2014,1.1999,1.2007,264847.2138
2006-02-15 12:15:00,16.87,16.87,16.84,16.87,126158.86857961534,1.2014,1.2014,1.1992,1.2014,126158.8686
2006-02-15 12:20:00,16.87,16.88,16.86,16.88,64375.58704918728,1.2014,1.2021,1.2007,1.2021,64375.587
2006-02-15 12:25:00,16.88,16.88,16.87,16.87,204792.13598197832,1.2021,1.2021,1.2014,1.2014,204792.136
2006-02-15 12:30:00,16.88,16.88,16.86,16.87,280833.0978655821,1.2021,1.2021,1.2007,1.2014,280833.0979
2006-02-15 12:35:00,16.87,16.88,16.86,16.88,219913.91817474045,1.2014,1.2021,1.2007,1.2021,219913.9182
2006-02-15 12:40:00,16.88,16.89,16.88,16.89,130911.42869734055,1.2021,1.2028,1.2021,1.2028,130911.4287
2006-02-15 12:45:00,16.89,16.91,16.89,16.9,232443.3948487433,1.2028,1.2042,1.2028,1.2035,232443.3948
2006-02-15 12:50:00,16.9,16.92,16.89,16.91,295090.7782187578,1.2035,1.2049,1.2028,1.2042,295090.7782
2006-02-15 12:55:00,16.91,16.94,16.91,16.93,235899.80220708897,1.2042,1.2064,1.2042,1.2056,235899.8022
2006-02-15 13:00:00,16.92,16.94,16.91,16.93,369403.5364231888,1.2049,1.2064,1.2042,1.2056,369403.5364
2006-02-15 13:05:00,16.93,16.94,16.93,16.94,215593.4089768084,1.2056,1.2064,1.2056,1.2064,215593.409
2006-02-15 13:10:00,16.94,16.97,16.94,16.96,548272.6172175749,1.2064,1.2085,1.2064,1.2078,548272.6172
2006-02-15 13:15:00,16.96,16.98,16.95,16.98,406127.864605611,1.2078,1.2092,1.2071,1.2092,406127.8646
2006-02-15 13:20:00,16.98,17.0,16.98,16.98,320581.7824865568,1.2092,1.2106,1.2092,1.2092,320581.7825
2006-02-15 13:25:00,16.98,16.98,16.97,16.97,291634.3708604122,1.2092,1.2092,1.2085,1.2085,291634.3709
2006-02-15 13:30:00,16.97,16.98,16.97,16.98,168067.80779955606,1.2085,1.2092,1.2085,1.2092,168067.8078
2006-02-15 13:35:00,16.98,16.98,16.96,16.96,150785.77100782792,1.2092,1.2092,1.2078,1.2078,150785.771
2006-02-15 13:40:00,16.96,16.96,16.95,16.95,95483.25327429792,1.2078,1.2078,1.2071,1.2071,95483.2533
2006-02-15 13:45:00,16.95,16.96,16.92,16.92,266575.4175124064,1.2071,1.2078,1.2049,1.2049,266575.4175
2006-02-15 13:50:00,16.92,16.93,16.9,16.92,505499.57615804777,1.2049,1.2056,1.2035,1.2049,505499.5762
2006-02-15 13:55:00,16.92,16.94,16.91,16.93,292930.5236197918,1.2049,1.2064,1.2042,1.2056,292930.5236
2006-02-15 14:00:00,16.93,16.93,16.9,16.9,219913.91817474045,1.2056,1.2056,1.2035,1.2035,219913.9182
2006-02-15 14:05:00,16.9,16.91,16.89,16.9,204360.0850621852,1.2035,1.2042,1.2028,1.2035,204360.0851
2006-02-15 14:10:00,16.9,16.9,16.88,16.88,120974.25754209692,1.2035,1.2035,1.2021,1.2021,120974.2575
2006-02-15 14:15:00,16.89,16.9,16.88,16.9,111469.13730664644,1.2028,1.2035,1.2021,1.2035,111469.1373
2006-02-15 14:20:00,16.9,16.92,16.89,16.91,133071.68329630658,1.2035,1.2049,1.2028,1.2042,133071.6833
2006-02-15 14:25:00,16.91,16.93,16.9,16.93,261390.806474888,1.2042,1.2056,1.2035,1.2056,261390.8065
2006-02-15 14:30:00,16.93,16.94,16.93,16.94,253181.83899881708,1.2056,1.2064,1.2056,1.2064,253181.839
2006-02-15 14:35:00,16.94,16.94,16.93,16.94,155106.28020575995,1.2064,1.2064,1.2056,1.2064,155106.2802
2006-02-15 14:40:00,16.94,16.94,16.92,16.94,155538.33112555317,1.2064,1.2064,1.2049,1.2064,155538.3311
2006-02-15 14:45:00,16.94,16.94,16.91,16.91,125294.76674002894,1.2064,1.2064,1.2042,1.2042,125294.7667
2006-02-15 14:50:00,16.91,16.91,16.9,16.9,156834.48388493276,1.2042,1.2042,1.2035,1.2035,156834.4839
2006-02-15 14:55:00,16.9,16.93,16.9,16.92,346072.78675435577,1.2035,1.2056,1.2035,1.2049,346072.7868
2006-02-15 15:00:00,16.92,16.92,16.88,16.9,178437.02987459293,1.2049,1.2049,1.2021,1.2035,178437.0299
2006-02-15 15:05:00,16.9,16.92,16.9,16.92,123998.61398064932,1.2035,1.2049,1.2035,1.2049,123998.614
2006-02-15 15:10:00,16.92,16.92,16.91,16.91,103260.16983057556,1.2049,1.2049,1.2042,1.2042,103260.1698
2006-02-15 15:15:00,16.91,16.92,16.9,16.91,257934.3991165424,1.2042,1.2049,1.2035,1.2042,257934.3991
2006-02-15 15:20:00,16.9,16.93,16.9,16.93,170660.11331831527,1.2035,1.2056,1.2035,1.2056,170660.1133
2006-02-15 15:25:00,16.92,16.96,16.92,16.96,452357.3130234838,1.2049,1.2078,1.2049,1.2078,452357.313
2006-02-15 15:30:00,16.97,16.97,16.94,16.95,320149.7315667636,1.2085,1.2085,1.2064,1.2071,320149.7316
2006-02-15 15:35:00,16.95,16.96,16.94,16.96,186213.9464308706,1.2071,1.2078,1.2064,1.2078,186213.9464
2006-02-15 15:40:00,16.96,16.97,16.95,16.95,336999.7174386985,1.2078,1.2085,1.2071,1.2071,336999.7174
2006-02-15 15:45:00,16.95,16.95,16.94,16.95,271327.97763013165,1.2071,1.2071,1.2064,1.2071,271327.9776
2006-02-15 15:50:00,16.95,16.98,16.95,16.97,430322.7161140304,1.2071,1.2092,1.2071,1.2085,430322.7161
2006-02-15 15:55:00,16.98,16.99,16.98,16.99,1087904.2160392858,1.2092,1.2099,1.2092,1.2099,1087904.216
2006-02-16 09:30:00,16.95,17.01,16.94,16.96,842931.3445165395,1.2071,1.2113,1.2064,1.2078,842931.3445
2006-02-16 09:35:00,16.96,16.96,16.93,16.94,361626.6198669111,1.2078,1.2078,1.2056,1.2064,361626.6199
2006-02-16 09:40:00,16.94,16.96,16.94,16.96,571171.3159666146,1.2064,1.2078,1.2064,1.2078,571171.316
2006-02-16 09:45:00,16.97,17.01,16.97,17.0,345640.73583456257,1.2085,1.2113,1.2085,1.2106,345640.7358
2006-02-16 09:50:00,17.0,17.02,16.98,17.02,408288.11920457706,1.2106,1.212,1.2092,1.212,408288.1192
2006-02-16 09:55:00,17.02,17.05,17.02,17.04,469639.3498152119,1.212,1.2142,1.212,1.2135,469639.3498
2006-02-16 10:00:00,17.03,17.03,16.98,16.98,258798.5009561288,1.2128,1.2128,1.2092,1.2092,258798.501
2006-02-16 10:05:00,16.98,17.0,16.97,17.0,299411.28741668985,1.2092,1.2106,1.2085,1.2106,299411.2874
2006-02-16 10:10:00,16.99,17.01,16.97,17.0,252749.78807902389,1.2099,1.2113,1.2085,1.2106,252749.7881
2006-02-16 10:15:00,16.99,16.99,16.92,16.93,293794.6254593782,1.2099,1.2099,1.2049,1.2056,293794.6255
2006-02-16 10:20:00,16.94,16.96,16.93,16.96,237628.00588626176,1.2064,1.2078,1.2056,1.2078,237628.0059
2006-02-16 10:25:00,16.96,16.96,16.93,16.93,106284.526269128,1.2078,1.2078,1.2056,1.2056,106284.5263
2006-02-16 10:30:00,16.93,16.94,16.9,16.91,139984.49801299785,1.2056,1.2064,1.2035,1.2042,139984.498
2006-02-16 10:35:00,16.91,16.91,16.86,16.88,194422.91390694145,1.2042,1.2042,1.2007,1.2021,194422.9139
2006-02-16 10:40:00,16.88,16.88,16.86,16.87,189238.302869423,1.2021,1.2021,1.2007,1.2014,189238.3029
2006-02-16 10:45:00,16.87,16.9,16.87,16.88,568146.9595280623,1.2014,1.2035,1.2014,1.2021,568146.9595
2006-02-16 10:50:00,16.88,16.88,16.87,16.88,381933.0130971917,1.2021,1.2021,1.2014,1.2021,381933.0131
2006-02-16 10:55:00,16.88,16.9,16.87,16.87,427298.359675478,1.2021,1.2035,1.2014,1.2014,427298.3597
2006-02-16 11:00:00,16.87,16.91,16.87,16.91,344776.6339949762,1.2014,1.2042,1.2014,1.2042,344776.634
2006-02-16 11:05:00,16.91,16.93,16.91,16.92,467047.0442964527,1.2042,1.2056,1.2042,1.2049,467047.0443
2006-02-16 11:10:00,16.92,16.94,16.92,16.94,281265.1487853753,1.2049,1.2064,1.2049,1.2064,281265.1488
2006-02-16 11:15:00,16.94,16.94,16.93,16.94,310212.5604115199,1.2064,1.2064,1.2056,1.2064,310212.5604
2006-02-16 11:20:00,16.94,16.96,16.94,16.96,173252.41883707448,1.2064,1.2078,1.2064,1.2078,173252.4188
2006-02-16 11:25:00,16.96,16.97,16.96,16.97,149921.66916824153,1.2078,1.2085,1.2078,1.2085,149921.6692
2006-02-16 11:30:00,16.97,17.19,16.97,17.0,302003.59293544904,1.2085,1.2242,1.2085,1.2106,302003.5929
2006-02-16 11:35:00,17.0,17.0,16.98,16.99,238924.15864564132,1.2106,1.2106,1.2092,1.2099,238924.1586
2006-02-16 11:40:00,16.98,16.98,16.95,16.95,351257.39779187425,1.2092,1.2092,1.2071,1.2071,351257.3978
2006-02-16 11:45:00,16.95,16.96,16.95,16.95,95051.20235450473,1.2071,1.2078,1.2071,1.2071,95051.2024
2006-02-16 11:50:00,16.94,16.95,16.92,16.93,158130.63664431238,1.2064,1.2071,1.2049,1.2056,158130.6366
2006-02-16 11:55:00,16.93,16.93,16.92,16.92,425138.105076512,1.2056,1.2056,1.2049,1.2049,425138.1051
2006-02-16 12:00:00,16.92,16.92,16.89,16.89,336567.6665189053,1.2049,1.2049,1.2028,1.2028,336567.6665
2006-02-16 12:05:00,16.9,16.9,16.88,16.89,267007.4684321996,1.2035,1.2035,1.2021,1.2028,267007.4684
2006-02-16 12:10:00,16.89,16.92,16.89,16.92,686960.9624711932,1.2028,1.2049,1.2028,1.2049,686960.9625
2006-02-16 12:15:00,16.91,16.91,16.88,16.88,246269.02428212584,1.2042,1.2042,1.2021,1.2021,246269.0243
2006-02-16 12:20:00,16.88,16.88,16.88,16.88,306756.15305317426,1.2021,1.2021,1.2021,1.2021,306756.1531
2006-02-16 12:25:00,16.88,16.88,16.87,16.88,228986.9874903977,1.2021,1.2021,1.2014,1.2021,228986.9875
2006-02-16 12:30:00,16.88,16.88,16.87,16.87,98075.55879305712,1.2021,1.2021,1.2014,1.2014,98075.5588
2006-02-16 12:35:00,16.87,16.89,16.87,16.88,216457.5108163948,1.2014,1.2028,1.2014,1.2021,216457.5108
2006-02-16 12:40:00,16.88,16.88,16.87,16.87,122270.41030147651,1.2021,1.2021,1.2014,1.2014,122270.4103
2006-02-16 12:45:00,16.87,16.88,16.85,16.86,111901.18822643964,1.2014,1.2021,1.1999,1.2007,111901.1882
2006-02-16 12:50:00,16.86,16.86,16.85,16.86,226394.6819716385,1.2007,1.2007,1.1999,1.2007,226394.682
2006-02-16 12:55:00,16.86,16.89,16.86,16.89,731030.1562900998,1.2007,1.2028,1.2007,1.2028,731030.1563
2006-02-16 13:00:00,16.89,16.91,16.87,16.9,277808.74142702966,1.2028,1.2042,1.2014,1.2035,277808.7414
2006-02-16 13:05:00,16.89,16.9,16.89,16.9,187078.048270457,1.2028,1.2035,1.2028,1.2035,187078.0483
2006-02-16 13:10:00,16.89,16.89,16.88,16.89,27219.207946971805,1.2028,1.2028,1.2021,1.2028,27219.2079
2006-02-16 13:15:00,16.89,16.9,16.88,16.9,85114.03119926104,1.2028,1.2035,1.2021,1.2035,85114.0312
2006-02-16 13:20:00,16.9,16.9,16.88,16.89,81657.6238409154,1.2035,1.2035,1.2021,1.2028,81657.6238
2006-02-16 13:25:00,16.9,16.9,16.87,16.87,168067.80779955606,1.2035,1.2035,1.2014,1.2014,168067.8078
2006-02-16 13:30:00,16.87,16.9,16.86,16.89,112333.23914623284,1.2014,1.2035,1.2007,1.2028,112333.2391
2006-02-16 13:35:00,16.89,16.9,16.88,16.88,109308.88270768042,1.2028,1.2035,1.2021,1.2021,109308.8827
2006-02-16 13:40:00,16.88,16.89,16.88,16.89,63511.48520960088,1.2021,1.2028,1.2021,1.2028,63511.4852
2006-02-16 13:45:00,16.89,16.9,16.88,16.9,239356.20956543452,1.2028,1.2035,1.2021,1.2035,239356.2096
2006-02-16 13:50:00,16.89,16.89,16.87,16.88,102828.11891078236,1.2028,1.2028,1.2014,1.2021,102828.1189
2006-02-16 13:55:00,16.89,16.9,16.88,16.89,162883.1967620376,1.2028,1.2035,1.2021,1.2028,162883.1968
2006-02-16 14:00:00,16.89,16.9,16.88,16.89,94187.1005149183,1.2028,1.2035,1.2021,1.2028,94187.1005
2006-02-16 14:05:00,16.89,16.9,16.89,16.89,137392.1924942386,1.2028,1.2035,1.2028,1.2028,137392.1925
2006-02-16 14:10:00,16.89,16.9,16.89,16.89,480872.6737298352,1.2028,1.2035,1.2028,1.2028,480872.6737
2006-02-16 14:15:00,16.9,16.9,16.89,16.89,64375.58704918728,1.2035,1.2035,1.2028,1.2028,64375.587
2006-02-16 14:20:00,16.89,16.9,16.89,16.9,97643.50787326392,1.2028,1.2035,1.2028,1.2035,97643.5079
2006-02-16 14:25:00,16.9,16.9,16.9,16.9,70424.29992629212,1.2035,1.2035,1.2035,1.2035,70424.2999
2006-02-16 14:30:00,16.9,16.93,16.9,16.92,123566.56306085612,1.2035,1.2056,1.2035,1.2049,123566.5631
2006-02-16 14:35:00,16.92,16.92,16.88,16.89,190966.50654859585,1.2049,1.2049,1.2021,1.2028,190966.5065
2006-02-16 14:40:00,16.89,16.92,16.89,16.91,250157.48256026467,1.2028,1.2049,1.2028,1.2042,250157.4826
2006-02-16 14:45:00,16.91,16.93,16.91,16.93,80793.52200132901,1.2042,1.2056,1.2042,1.2056,80793.522
2006-02-16 14:50:00,16.93,16.93,16.91,16.91,101964.01707119597,1.2056,1.2056,1.2042,1.2042,101964.0171
2006-02-16 14:55:00,16.91,16.92,16.9,16.92,177572.9280350065,1.2042,1.2049,1.2035,1.2049,177572.928
2006-02-16 15:00:00,16.92,16.93,16.9,16.91,265279.2647530268,1.2049,1.2056,1.2035,1.2042,265279.2648
2006-02-16 15:05:00,16.91,16.93,16.91,16.93,299843.33833648305,1.2042,1.2056,1.2042,1.2056,299843.3383
2006-02-16 15:10:00,16.93,16.94,16.92,16.93,195287.01574652785,1.2056,1.2064,1.2049,1.2056,195287.0157
2006-02-16 15:15:00,16.93,16.93,16.92,16.93,172820.36791728128,1.2056,1.2056,1.2049,1.2056,172820.3679
2006-02-16 15:20:00,16.92,16.93,16.92,16.92,419089.3921994071,1.2049,1.2056,1.2049,1.2049,419089.3922
2006-02-16 15:25:00,16.91,16.92,16.9,16.9,410448.37380354304,1.2042,1.2049,1.2035,1.2035,410448.3738
2006-02-16 15:30:00,16.9,16.93,16.9,16.92,441988.0909484469,1.2035,1.2056,1.2035,1.2049,441988.0909
2006-02-16 15:35:00,16.92,16.93,16.92,16.92,428162.4615150644,1.2049,1.2056,1.2049,1.2049,428162.4615
2006-02-16 15:40:00,16.92,16.94,16.9,16.92,666654.5692409126,1.2049,1.2064,1.2035,1.2049,666654.5692
2006-02-16 15:45:00,16.92,16.92,16.9,16.91,500747.01604032255,1.2049,1.2049,1.2035,1.2042,500747.016
2006-02-16 15:50:00,16.91,16.93,16.91,16.93,539199.5479019176,1.2042,1.2056,1.2042,1.2056,539199.5479
2006-02-16 15:55:00,16.93,16.94,16.93,16.94,867558.246944752,1.2056,1.2064,1.2056,1.2064,867558.2469
2006-02-17 09:30:00,16.97,16.97,16.87,16.88,3802912.196019775,1.2085,1.2085,1.2014,1.2021,3802912.196
2006-02-17 09:35:00,16.88,16.94,16.87,16.94,358602.26342835865,1.2021,1.2064,1.2014,1.2064,358602.2634
2006-02-17 09:40:00,16.94,16.98,16.93,16.93,197015.21942570063,1.2064,1.2092,1.2056,1.2056,197015.2194
2006-02-17 09:45:00,16.94,16.97,16.92,16.94,394894.5406909877,1.2064,1.2085,1.2049,1.2064,394894.5407
2006-02-17 09:50:00,16.94,16.97,16.93,16.95,313236.91685007233,1.2064,1.2085,1.2056,1.2071,313236.9169
2006-02-17 09:55:00,16.95,16.96,16.93,16.93,214729.307137222,1.2071,1.2078,1.2056,1.2056,214729.3071
2006-02-17 10:00:00,16.93,16.95,16.93,16.93,171524.21515790166,1.2056,1.2071,1.2056,1.2056,171524.2152
2006-02-17 10:05:00,16.93,16.95,16.93,16.95,157698.5857245192,1.2056,1.2071,1.2056,1.2071,157698.5857
2006-02-17 10:10:00,16.95,16.99,16.94,16.99,271760.02854992484,1.2071,1.2099,1.2064,1.2099,271760.0285
2006-02-17 10:15:00,16.99,17.05,16.99,17.02,394462.4897711945,1.2099,1.2142,1.2099,1.212,394462.4898
2006-02-17 10:20:00,17.02,17.03,16.99,17.0,250157.48256026467,1.212,1.2128,1.2099,1.2106,250157.4826
2006-02-17 10:25:00,17.0,17.01,16.99,17.0,368107.3836638092,1.2106,1.2113,1.2099,1.2106,368107.3837
2006-02-17 10:30:00,17.01,17.01,16.98,17.0,309348.4585719335,1.2113,1.2113,1.2092,1.2106,309348.4586
2006-02-17 10:35:00,17.0,17.01,16.99,17.0,129615.27593796096,1.2106,1.2113,1.2099,1.2106,129615.2759
2006-02-17 10:40:00,17.0,17.0,16.99,16.99,152946.02560679393,1.2106,1.2106,1.2099,1.2099,152946.0256
2006-02-17 10:45:00,16.99,17.01,16.99,17.0,190102.40470900945,1.2099,1.2113,1.2099,1.2106,190102.4047
2006-02-17 10:50:00,17.0,17.03,17.0,17.03,272624.13038951124,1.2106,1.2128,1.2106,1.2128,272624.1304
2006-02-17 10:55:00,17.03,17.04,17.03,17.03,240652.3623248142,1.2128,1.2135,1.2128,1.2128,240652.3623
2006-02-17 11:00:00,17.03,17.04,17.01,17.02,377180.4529794664,1.2128,1.2135,1.2113,1.212,377180.453
2006-02-17 11:05:00,17.02,17.06,17.02,17.06,193126.76114756183,1.212,1.2149,1.212,1.2149,193126.7611
2006-02-17 11:10:00,17.06,17.08,17.06,17.07,485625.2338475604,1.2149,1.2163,1.2149,1.2156,485625.2338
2006-02-17 11:15:00,17.07,17.07,17.02,17.02,191398.55746838904,1.2156,1.2156,1.212,1.212,191398.5575
2006-02-17 11:20:00,17.02,17.03,17.01,17.03,270895.92671033845,1.212,1.2128,1.2113,1.2128,270895.9267
2006-02-17 11:25:00,17.02,17.03,17.01,17.01,271327.97763013165,1.212,1.2128,1.2113,1.2113,271327.9776
2006-02-17 11:30:00,17.01,17.01,16.99,17.0,191830.60838818224,1.2113,1.2113,1.2099,1.2106,191830.6084
2006-02-17 11:35:00,17.01,17.01,17.0,17.0,146465.2618098959,1.2113,1.2113,1.2106,1.2106,146465.2618
2006-02-17 11:40:00,17.0,17.0,16.99,17.0,167203.70595996964,1.2106,1.2106,1.2099,1.2106,167203.706
2006-02-17 11:45:00,17.0,17.0,16.99,16.99,231579.2930091569,1.2106,1.2106,1.2099,1.2099,231579.293
2006-02-17 11:50:00,16.99,17.0,16.98,16.98,83385.82752008822,1.2099,1.2106,1.2092,1.2092,83385.8275
2006-02-17 11:55:00,16.98,16.98,16.94,16.94,179301.13171417933,1.2092,1.2092,1.2064,1.2064,179301.1317
2006-02-17 12:00:00,16.94,16.96,16.93,16.95,322309.9861657296,1.2064,1.2078,1.2056,1.2071,322309.9862
2006-02-17 12:05:00,16.95,16.97,16.94,16.97,173252.41883707448,1.2071,1.2085,1.2064,1.2085,173252.4188
2006-02-17 12:10:00,16.97,16.98,16.93,16.93,207384.4415007376,1.2085,1.2092,1.2056,1.2056,207384.4415
2006-02-17 12:15:00,16.93,16.95,16.92,16.93,318853.57880738395,1.2056,1.2071,1.2049,1.2056,318853.5788
2006-02-17 12:20:00,16.93,16.94,16.92,16.93,212569.052538256,1.2056,1.2064,1.2049,1.2056,212569.0525
2006-02-17 12:25:00,16.93,16.94,16.91,16.91,98939.66063264354,1.2056,1.2064,1.2042,1.2042,98939.6606
2006-02-17 12:30:00,16.91,16.91,16.88,16.88,190534.45562880265,1.2042,1.2042,1.2021,1.2021,190534.4556
2006-02-17 12:35:00,16.88,16.9,16.87,16.9,249293.38072067825,1.2021,1.2035,1.2014,1.2035,249293.3807
2006-02-17 12:40:00,16.9,16.93,16.9,16.93,150353.72008803472,1.2035,1.2056,1.2035,1.2056,150353.7201
2006-02-17 12:45:00,16.92,16.93,16.91,16.92,139552.44709320465,1.2049,1.2056,1.2042,1.2049,139552.4471
2006-02-17 12:50:00,16.92,16.95,16.92,16.93,98939.66063264354,1.2049,1.2071,1.2049,1.2056,98939.6606
2006-02-17 12:55:00,16.93,16.95,16.93,16.95,143872.95629113668,1.2056,1.2071,1.2056,1.2071,143872.9563
2006-02-17 13:00:00,16.95,16.97,16.95,16.97,118381.95202333768,1.2071,1.2085,1.2071,1.2085,118381.952
2006-02-17 13:05:00,16.97,16.97,16.94,16.94,181029.3353933521,1.2085,1.2085,1.2064,1.2064,181029.3354
2006-02-17 13:10:00,16.94,16.97,16.94,16.97,107148.6281087144,1.2064,1.2085,1.2064,1.2085,107148.6281
2006-02-17 13:15:00,16.97,16.97,16.94,16.95,519325.2055914303,1.2085,1.2085,1.2064,1.2071,519325.2056
2006-02-17 13:20:00,16.95,16.96,16.94,16.94,111469.13730664644,1.2071,1.2078,1.2064,1.2064,111469.1373
2006-02-17 13:25:00,16.94,16.94,16.94,16.94,265279.2647530268,1.2064,1.2064,1.2064,1.2064,265279.2648
2006-02-17 13:30:00,16.94,16.95,16.93,16.95,143440.90537134346,1.2064,1.2071,1.2056,1.2071,143440.9054
2006-02-17 13:35:00,16.95,16.95,16.94,16.95,180165.2335537657,1.2071,1.2071,1.2064,1.2071,180165.2336
2006-02-17 13:40:00,16.95,16.95,16.93,16.93,254477.9917581967,1.2071,1.2071,1.2056,1.2056,254477.9918
2006-02-17 13:45:00,16.93,16.94,16.92,16.94,151217.82192762112,1.2056,1.2064,1.2049,1.2064,151217.8219
2006-02-17 13:50:00,16.94,16.94,16.91,16.91,99803.76247222994,1.2064,1.2064,1.2042,1.2042,99803.7625
2006-02-17 13:55:00,16.91,16.93,16.9,16.92,249725.43164047145,1.2042,1.2056,1.2035,1.2049,249725.4316
2006-02-17 14:00:00,16.93,16.94,16.93,16.93,88570.43855760666,1.2056,1.2064,1.2056,1.2056,88570.4386
2006-02-17 14:05:00,16.93,16.94,16.93,16.94,103260.16983057556,1.2056,1.2064,1.2056,1.2064,103260.1698
2006-02-17 14:10:00,16.93,16.94,16.93,16.94,84681.98027946783,1.2056,1.2064,1.2056,1.2064,84681.9803
2006-02-17 14:15:00,16.94,16.95,16.92,16.93,110605.03546706002,1.2064,1.2071,1.2049,1.2056,110605.0355
2006-02-17 14:20:00,16.93,16.95,16.92,16.93,245404.92244253945,1.2056,1.2071,1.2049,1.2056,245404.9224
2006-02-17 14:25:00,16.93,16.96,16.93,16.95,267871.570271786,1.2056,1.2078,1.2056,1.2071,267871.5703
2006-02-17 14:30:00,16.95,16.95,16.9,16.9,306756.15305317426,1.2071,1.2071,1.2035,1.2035,306756.1531
2006-02-17 14:35:00,16.9,16.93,16.9,16.92,199607.52494445987,1.2035,1.2056,1.2035,1.2049,199607.5249
2006-02-17 14:40:00,16.92,16.93,16.92,16.93,193990.86298714823,1.2049,1.2056,1.2049,1.2056,193990.863
2006-02-17 14:45:00,16.93,16.95,16.93,16.95,175844.72435583372,1.2056,1.2071,1.2056,1.2071,175844.7244
2006-02-17 14:50:00,16.95,16.95,16.93,16.93,152946.02560679393,1.2071,1.2071,1.2056,1.2056,152946.0256
2006-02-17 14:55:00,16.93,16.93,16.91,16.91,197015.21942570063,1.2056,1.2056,1.2042,1.2042,197015.2194
2006-02-17 15:00:00,16.91,16.92,16.91,16.91,290770.26902082574,1.2042,1.2049,1.2042,1.2042,290770.269
2006-02-17 15:05:00,16.91,16.94,16.91,16.93,300707.44017606945,1.2042,1.2064,1.2042,1.2056,300707.4402
2006-02-17 15:10:00,16.93,16.94,16.92,16.92,359898.4161877383,1.2056,1.2064,1.2049,1.2049,359898.4162
2006-02-17 15:15:00,16.91,16.91,16.88,16.89,329222.80088242085,1.2042,1.2042,1.2021,1.2028,329222.8009
2006-02-17 15:20:00,16.89,16.91,16.88,16.91,343048.4303158033,1.2028,1.2042,1.2021,1.2042,343048.4303
2006-02-17 15:25:00,16.91,16.91,16.87,16.87,340024.0738772509,1.2042,1.2042,1.2014,1.2014,340024.0739
2006-02-17 15:30:00,16.87,16.88,16.84,16.86,301139.49109586264,1.2014,1.2021,1.1992,1.2007,301139.4911
2006-02-17 15:35:00,16.86,16.87,16.86,16.87,358170.21250856546,1.2007,1.2014,1.2007,1.2014,358170.2125
2006-02-17 15:40:00,16.87,16.89,16.86,16.86,344776.6339949762,1.2014,1.2028,1.2007,1.2007,344776.634
2006-02-17 15:45:00,16.86,16.88,16.86,16.87,319717.6806469704,1.2007,1.2021,1.2007,1.2014,319717.6806
2006-02-17 15:50:00,16.87,16.88,16.86,16.86,469207.2988954187,1.2014,1.2021,1.2007,1.2007,469207.2989
2006-02-17 15:55:00,16.86,16.87,16.85,16.87,880519.7745385482,1.2007,1.2014,1.1999,1.2014,880519.7745
2006-02-21 09:30:00,16.82,16.88,16.82,16.88,973410.7222940868,1.1978,1.2021,1.1978,1.2021,973410.7223
2006-02-21 09:35:00,16.88,16.88,16.85,16.86,176276.77527562692,1.2021,1.2021,1.1999,1.2007,176276.7753
2006-02-21 09:40:00,16.86,16.87,16.84,16.85,259230.551875922,1.2007,1.2014,1.1992,1.1999,259230.5519
2006-02-21 09:45:00,16.85,16.87,16.84,16.85,295954.8800583442,1.1999,1.2014,1.1992,1.1999,295954.8801
2006-02-21 09:50:00,16.85,16.86,16.82,16.84,665358.416481533,1.1999,1.2007,1.1978,1.1992,665358.4165
2006-02-21 09:55:00,16.84,16.86,16.84,16.85,435507.3271515489,1.1992,1.2007,1.1992,1.1999,435507.3272
2006-02-21 10:00:00,16.85,16.87,16.85,16.85,510252.136275773,1.1999,1.2014,1.1999,1.1999,510252.1363
2006-02-21 10:05:00,16.84,16.86,16.84,16.86,224666.47829246568,1.1992,1.2007,1.1992,1.2007,224666.4783
2006-02-21 10:10:00,16.86,16.86,16.83,16.83,238492.10772584812,1.2007,1.2007,1.1985,1.1985,238492.1077
2006-02-21 10:15:00,16.83,16.84,16.82,16.83,156834.48388493276,1.1985,1.1992,1.1978,1.1985,156834.4839
2006-02-21 10:20:00,16.83,16.83,16.79,16.8,257934.3991165424,1.1985,1.1985,1.1957,1.1964,257934.3991
2006-02-21 10:25:00,16.8,16.81,16.73,16.78,598390.5239135865,1.1964,1.1971,1.1914,1.195,598390.5239
2006-02-21 10:30:00,16.77,16.79,16.77,16.78,349097.1431929082,1.1942,1.1957,1.1942,1.195,349097.1432
2006-02-21 10:35:00,16.78,16.8,16.78,16.8,302435.64385524223,1.195,1.1964,1.195,1.1964,302435.6439
2006-02-21 10:40:00,16.8,16.82,16.8,16.82,179733.18263397255,1.1964,1.1978,1.1964,1.1978,179733.1826
2006-02-21 10:45:00,16.82,16.82,16.81,16.81,347368.9395137354,1.1978,1.1978,1.1971,1.1971,347368.9395
2006-02-21 10:50:00,16.81,16.81,16.79,16.79,223802.37645287928,1.1971,1.1971,1.1957,1.1957,223802.3765
2006-02-21 10:55:00,16.79,16.79,16.78,16.79,197015.21942570063,1.1957,1.1957,1.195,1.1957,197015.2194
2006-02-21 11:00:00,16.79,16.79,16.77,16.78,106716.5771889212,1.1957,1.1957,1.1942,1.195,106716.5772
2006-02-21 11:05:00,16.78,16.81,16.78,16.81,286017.7089031005,1.195,1.1971,1.195,1.1971,286017.7089
2006-02-21 11:10:00,16.81,16.83,16.79,16.82,331815.1064011801,1.1971,1.1985,1.1957,1.1978,331815.1064
2006-02-21 11:15:00,16.81,16.82,16.8,16.81,312372.81501048594,1.1971,1.1978,1.1964,1.1971,312372.815
2006-02-21 11:20:00,16.81,16.82,16.81,16.82,253613.88991861028,1.1971,1.1978,1.1971,1.1978,253613.8899
2006-02-21 11:25:00,16.82,16.83,16.82,16.82,573331.5705655806,1.1978,1.1985,1.1978,1.1978,573331.5706
2006-02-21 11:30:00,16.82,16.83,16.82,16.82,357738.16158877226,1.1978,1.1985,1.1978,1.1978,357738.1616
2006-02-21 11:35:00,16.82,16.83,16.82,16.82,441988.0909484469,1.1978,1.1985,1.1978,1.1978,441988.0909
2006-02-21 11:40:00,16.82,16.82,16.79,16.81,249293.38072067825,1.1978,1.1978,1.1957,1.1971,249293.3807
2006-02-21 11:45:00,16.81,16.81,16.8,16.81,116653.74834416488,1.1971,1.1971,1.1964,1.1971,116653.7483
2006-02-21 11:50:00,16.81,16.81,16.81,16.81,163747.29860162403,1.1971,1.1971,1.1971,1.1971,163747.2986
2006-02-21 11:55:00,16.81,16.81,16.76,16.76,280833.0978655821,1.1971,1.1971,1.1935,1.1935,280833.0979
2006-02-21 12:00:00,16.76,16.8,16.76,16.8,224234.42737267248,1.1935,1.1964,1.1935,1.1964,224234.4274
2006-02-21 12:05:00,16.8,16.81,16.8,16.81,103692.22075036875,1.1964,1.1971,1.1964,1.1971,103692.2208
2006-02-21 12:10:00,16.81,16.81,16.79,16.79,150785.77100782792,1.1971,1.1971,1.1957,1.1957,150785.771
2006-02-21 12:15:00,16.79,16.81,16.79,16.8,80793.52200132901,1.1957,1.1971,1.1957,1.1964,80793.522
2006-02-21 12:20:00,16.79,16.8,16.79,16.79,151217.82192762112,1.1957,1.1964,1.1957,1.1957,151217.8219
2006-02-21 12:25:00,16.79,16.81,16.79,16.79,120542.2066223037,1.1957,1.1971,1.1957,1.1957,120542.2066
2006-02-21 12:30:00,16.79,16.8,16.78,16.8,120974.25754209692,1.1957,1.1964,1.195,1.1964,120974.2575
2006-02-21 12:35:00,16.8,16.81,16.8,16.81,56598.67049290962,1.1964,1.1971,1.1964,1.1971,56598.6705
2006-02-21 12:40:00,16.8,16.82,16.8,16.82,78201.21648256978,1.1964,1.1978,1.1964,1.1978,78201.2165
2006-02-21 12:45:00,16.82,16.82,16.79,16.8,112333.23914623284,1.1978,1.1978,1.1957,1.1964,112333.2391
2006-02-21 12:50:00,16.8,16.81,16.79,16.8,107148.6281087144,1.1964,1.1971,1.1957,1.1964,107148.6281
2006-02-21 12:55:00,16.8,16.8,16.79,16.8,88570.43855760666,1.1964,1.1964,1.1957,1.1964,88570.4386
2006-02-21 13:00:00,16.8,16.81,16.79,16.81,83385.82752008822,1.1964,1.1971,1.1957,1.1971,83385.8275
2006-02-21 13:05:00,16.81,16.81,16.8,16.81,136960.1415744454,1.1971,1.1971,1.1964,1.1971,136960.1416
2006-02-21 13:10:00,16.8,16.81,16.79,16.79,231579.2930091569,1.1964,1.1971,1.1957,1.1957,231579.293
2006-02-21 13:15:00,16.79,16.8,16.79,16.8,93755.04959512508,1.1957,1.1964,1.1957,1.1964,93755.0496
2006-02-21 13:20:00,16.79,16.8,16.79,16.8,203495.9832225987,1.1957,1.1964,1.1957,1.1964,203495.9832
2006-02-21 13:25:00,16.79,16.8,16.79,16.79,173252.41883707448,1.1957,1.1964,1.1957,1.1957,173252.4188
2006-02-21 13:30:00,16.79,16.8,16.79,16.8,162883.1967620376,1.1957,1.1964,1.1957,1.1964,162883.1968
2006-02-21 13:35:00,16.8,16.81,16.79,16.8,284721.5561437209,1.1964,1.1971,1.1957,1.1964,284721.5561
2006-02-21 13:40:00,16.8,16.8,16.79,16.79,117517.85018375127,1.1964,1.1964,1.1957,1.1957,117517.8502
2006-02-21 13:45:00,16.79,16.79,16.79,16.79,95483.25327429792,1.1957,1.1957,1.1957,1.1957,95483.2533
2006-02-21 13:50:00,16.79,16.8,16.79,16.79,180597.2844735589,1.1957,1.1964,1.1957,1.1957,180597.2845
2006-02-21 13:55:00,16.79,16.8,16.79,16.8,127887.07225878816,1.1957,1.1964,1.1957,1.1964,127887.0723
2006-02-21 14:00:00,16.8,16.82,16.79,16.81,292498.4726999986,1.1964,1.1978,1.1957,1.1971,292498.4727
2006-02-21 14:05:00,16.8,16.82,16.79,16.79,159858.8403234852,1.1964,1.1978,1.1957,1.1957,159858.8403
2006-02-21 14:10:00,16.79,16.8,16.79,16.79,158994.73848389878,1.1957,1.1964,1.1957,1.1957,158994.7385
2006-02-21 14:15:00,16.79,16.79,16.77,16.78,333975.3610001461,1.1957,1.1957,1.1942,1.195,333975.361
2006-02-21 14:20:00,16.78,16.79,16.78,16.79,184053.69183190452,1.195,1.1957,1.195,1.1957,184053.6918
2006-02-21 14:25:00,16.79,16.8,16.78,16.8,130479.37777754736,1.1957,1.1964,1.195,1.1964,130479.3778
2006-02-21 14:30:00,16.79,16.81,16.79,16.8,731894.2581296862,1.1957,1.1971,1.1957,1.1964,731894.2581
2006-02-21 14:35:00,16.81,16.81,16.79,16.79,146465.2618098959,1.1971,1.1971,1.1957,1.1957,146465.2618
2006-02-21 14:40:00,16.79,16.82,16.77,16.81,286449.7598228937,1.1957,1.1978,1.1942,1.1971,286449.7598
2006-02-21 14:45:00,16.81,16.81,16.78,16.8,110605.03546706002,1.1971,1.1971,1.195,1.1964,110605.0355
2006-02-21 14:50:00,16.79,16.8,16.78,16.78,162883.1967620376,1.1957,1.1964,1.195,1.195,162883.1968
2006-02-21 14:55:00,16.78,16.79,16.77,16.77,159858.8403234852,1.195,1.1957,1.1942,1.1942,159858.8403
2006-02-21 15:00:00,16.77,16.82,16.74,16.79,1357936.0409100377,1.1942,1.1978,1.1921,1.1957,1357936.0409
2006-02-21 15:05:00,16.78,16.81,16.77,16.8,344344.583075183,1.195,1.1971,1.1942,1.1964,344344.5831
2006-02-21 15:10:00,16.8,16.83,16.8,16.82,193558.81206735503,1.1964,1.1985,1.1964,1.1978,193558.8121
2006-02-21 15:15:00,16.82,16.82,16.77,16.78,291634.3708604122,1.1978,1.1978,1.1942,1.195,291634.3709
2006-02-21 15:20:00,16.78,16.79,16.77,16.77,265279.2647530268,1.195,1.1957,1.1942,1.1942,265279.2648
2006-02-21 15:25:00,16.77,16.78,16.76,16.76,259662.60279571512,1.1942,1.195,1.1935,1.1935,259662.6028
2006-02-21 15:30:00,16.76,16.76,16.75,16.76,248861.32980088505,1.1935,1.1935,1.1928,1.1935,248861.3298
2006-02-21 15:35:00,16.76,16.76,16.75,16.76,272624.13038951124,1.1935,1.1935,1.1928,1.1935,272624.1304
2006-02-21 15:40:00,16.76,16.76,16.74,16.74,440691.9381890673,1.1935,1.1935,1.1921,1.1921,440691.9382
2006-02-21 15:45:00,16.74,16.76,16.74,16.75,476120.11361211,1.1921,1.1935,1.1921,1.1928,476120.1136
2006-02-21 15:50:00,16.75,16.75,16.72,16.73,505067.5252382546,1.1928,1.1928,1.1907,1.1914,505067.5252
2006-02-21 15:55:00,16.73,16.73,16.7,16.71,976435.0787326392,1.1914,1.1914,1.1893,1.19,976435.0787
2006-02-22 09:30:00,16.82,16.83,16.78,16.83,854164.6684311627,1.1978,1.1985,1.195,1.1985,854164.6684
2006-02-22 09:35:00,16.82,16.85,16.81,16.85,329222.80088242085,1.1978,1.1999,1.1971,1.1999,329222.8009
2006-02-22 09:40:00,16.85,16.87,16.84,16.86,497290.6086819769,1.1999,1.2014,1.1992,1.2007,497290.6087
2006-02-22 09:45:00,16.86,16.89,16.86,16.86,341752.27755642374,1.2007,1.2028,1.2007,1.2007,341752.2776
2006-02-22 09:50:00,16.86,16.87,16.85,16.86,232011.3439289501,1.2007,1.2014,1.1999,1.2007,232011.3439
2006-02-22 09:55:00,16.86,16.86,16.84,16.86,417361.1885202343,1.2007,1.2007,1.1992,1.2007,417361.1885
2006-02-22 10:00:00,16.86,16.87,16.85,16.87,362058.6707867043,1.2007,1.2014,1.1999,1.2014,362058.6708
2006-02-22 10:05:00,16.87,16.91,16.87,16.89,505931.62707784097,1.2014,1.2042,1.2014,1.2028,505931.6271
2006-02-22 10:10:00,16.9,16.91,16.88,16.91,198743.42310487348,1.2035,1.2042,1.2021,1.2042,198743.4231
2006-02-22 10:15:00,16.91,16.93,16.89,16.9,279104.8941864093,1.2042,1.2056,1.2028,1.2035,279104.8942
2006-02-22 10:20:00,16.9,16.91,16.89,16.91,400943.2535680926,1.2035,1.2042,1.2028,1.2042,400943.2536
2006-02-22 10:25:00,16.91,16.91,16.88,16.88,217321.6126559812,1.2042,1.2042,1.2021,1.2021,217321.6127
2006-02-22 10:30:00,16.88,16.93,16.88,16.93,296386.9309781374,1.2021,1.2056,1.2021,1.2056,296386.931
2006-02-22 10:35:00,16.93,16.94,16.92,16.92,243244.6678435734,1.2056,1.2064,1.2049,1.2049,243244.6678
2006-02-22 10:40:00,16.92,16.92,16.9,16.9,152946.02560679393,1.2049,1.2049,1.2035,1.2035,152946.0256
2006-02-22 10:45:00,16.9,16.91,16.89,16.91,219481.8672549472,1.2035,1.2042,1.2028,1.2042,219481.8673
2006-02-22 10:50:00,16.91,16.93,16.9,16.93,260094.65371550835,1.2042,1.2056,1.2035,1.2056,260094.6537
2006-02-22 10:55:00,16.93,16.94,16.92,16.94,227258.7838112249,1.2056,1.2064,1.2049,1.2064,227258.7838
2006-02-22 11:00:00,16.94,16.95,16.93,16.94,301571.54201565584,1.2064,1.2071,1.2056,1.2064,301571.542
2006-02-22 11:05:00,16.94,16.94,16.92,16.92,138688.34525361823,1.2064,1.2064,1.2049,1.2049,138688.3453
2006-02-22 11:10:00,16.92,16.92,16.89,16.89,237628.00588626176,1.2049,1.2049,1.2028,1.2028,237628.0059
2006-02-22 11:15:00,16.89,16.92,16.88,16.9,316261.2732886248,1.2028,1.2049,1.2021,1.2035,316261.2733
2006-02-22 11:20:00,16.9,16.91,16.89,16.91,383229.1658565712,1.2035,1.2042,1.2028,1.2042,383229.1659
2006-02-22 11:25:00,16.91,16.93,16.9,16.93,281265.1487853753,1.2042,1.2056,1.2035,1.2056,281265.1488
2006-02-22 11:30:00,16.93,16.93,16.89,16.89,237628.00588626176,1.2056,1.2056,1.2028,1.2028,237628.0059
2006-02-22 11:35:00,16.89,16.9,16.89,16.89,149057.5673286551,1.2028,1.2035,1.2028,1.2028,149057.5673
2006-02-22 11:40:00,16.89,16.92,16.86,16.87,464022.6878579003,1.2028,1.2049,1.2007,1.2014,464022.6879
2006-02-22 11:45:00,16.87,16.89,16.87,16.89,389277.8787336761,1.2014,1.2028,1.2014,1.2028,389277.8787
2006-02-22 11:50:00,16.89,16.89,16.87,16.89,364218.9253856703,1.2028,1.2028,1.2014,1.2028,364218.9254
2006-02-22 11:55:00,16.89,16.9,16.89,16.89,492538.0485642517,1.2028,1.2035,1.2028,1.2028,492538.0486
2006-02-22 12:00:00,16.89,16.91,16.89,16.89,162883.1967620376,1.2028,1.2042,1.2028,1.2028,162883.1968
2006-02-22 12:05:00,16.89,16.92,16.89,16.92,169363.96055893565,1.2028,1.2049,1.2028,1.2049,169363.9606
2006-02-22 12:10:00,16.92,16.93,16.91,16.93,150353.72008803472,1.2049,1.2056,1.2042,1.2056,150353.7201
2006-02-22 12:15:00,16.92,16.93,16.91,16.91,149921.66916824153,1.2049,1.2056,1.2042,1.2042,149921.6692
2006-02-22 12:20:00,16.91,16.93,16.91,16.92,210840.8488590832,1.2042,1.2056,1.2042,1.2049,210840.8489
2006-02-22 12:25:00,16.92,16.93,16.91,16.91,413472.7302420955,1.2049,1.2056,1.2042,1.2042,413472.7302
2006-02-22 12:30:00,16.91,16.91,16.89,16.9,172820.36791728128,1.2042,1.2042,1.2028,1.2035,172820.3679
2006-02-22 12:35:00,16.9,16.9,16.89,16.9,132207.5814567202,1.2035,1.2035,1.2028,1.2035,132207.5815
2006-02-22 12:40:00,16.9,16.92,16.9,16.91,169796.01147872888,1.2035,1.2049,1.2035,1.2042,169796.0115
2006-02-22 12:45:00,16.91,16.92,16.91,16.92,184917.79367149097,1.2042,1.2049,1.2042,1.2049,184917.7937
2006-02-22 12:50:00,16.92,16.92,16.9,16.9,112765.29006602603,1.2049,1.2049,1.2035,1.2035,112765.2901
2006-02-22 12:55:00,16.91,16.91,16.9,16.91,181461.3863131453,1.2042,1.2042,1.2035,1.2042,181461.3863
2006-02-22 13:00:00,16.91,16.93,16.91,16.92,218617.76541536083,1.2042,1.2056,1.2042,1.2049,218617.7654
2006-02-22 13:05:00,16.92,16.94,16.92,16.93,192262.65930797544,1.2049,1.2064,1.2049,1.2056,192262.6593
2006-02-22 13:10:00,16.93,16.93,16.93,16.93,126590.91949940854,1.2056,1.2056,1.2056,1.2056,126590.9195
2006-02-22 13:15:00,16.93,16.94,16.93,16.94,146033.2108901027,1.2056,1.2064,1.2056,1.2064,146033.2109
2006-02-22 13:20:00,16.94,16.95,16.93,16.94,277808.74142702966,1.2064,1.2071,1.2056,1.2064,277808.7414
2006-02-22 13:25:00,16.94,16.96,16.93,16.96,301139.49109586264,1.2064,1.2078,1.2056,1.2078,301139.4911
2006-02-22 13:30:00,16.96,16.96,16.94,16.94,204792.13598197832,1.2078,1.2078,1.2064,1.2064,204792.136
2006-02-22 13:35:00,16.94,16.95,16.94,16.95,179301.13171417933,1.2064,1.2071,1.2064,1.2071,179301.1317
2006-02-22 13:40:00,16.95,16.95,16.93,16.93,209112.64517991035,1.2071,1.2071,1.2056,1.2056,209112.6452
2006-02-22 13:45:00,16.93,16.93,16.92,16.92,223802.37645287928,1.2056,1.2056,1.2049,1.2049,223802.3765
2006-02-22 13:50:00,16.92,16.92,16.9,16.9,182325.48815273176,1.2049,1.2049,1.2035,1.2035,182325.4882
2006-02-22 13:55:00,16.9,16.92,16.9,16.91,528830.3258268808,1.2035,1.2049,1.2035,1.2042,528830.3258
2006-02-22 14:00:00,16.91,16.92,16.9,16.91,162451.1458422444,1.2042,1.2049,1.2035,1.2042,162451.1458
2006-02-22 14:05:00,16.91,16.92,16.91,16.92,131775.530536927,1.2042,1.2049,1.2042,1.2049,131775.5305
2006-02-22 14:10:00,16.92,16.95,16.91,16.95,231579.2930091569,1.2049,1.2071,1.2042,1.2071,231579.293
2006-02-22 14:15:00,16.95,16.95,16.94,16.95,133935.785135893,1.2071,1.2071,1.2064,1.2071,133935.7851
2006-02-22 14:20:00,16.95,16.96,16.94,16.94,142576.80353175706,1.2071,1.2078,1.2064,1.2064,142576.8035
2006-02-22 14:25:00,16.94,16.95,16.92,16.94,174548.5715964541,1.2064,1.2071,1.2049,1.2064,174548.5716
2006-02-22 14:30:00,16.94,16.95,16.94,16.95,112765.29006602603,1.2064,1.2071,1.2064,1.2071,112765.2901
2006-02-22 14:35:00,16.95,16.95,16.93,16.94,171524.21515790166,1.2071,1.2071,1.2056,1.2064,171524.2152
2006-02-22 14:40:00,16.94,16.95,16.93,16.94,268303.6211915792,1.2064,1.2071,1.2056,1.2064,268303.6212
2006-02-22 14:45:00,16.94,16.95,16.94,16.94,145601.1599703095,1.2064,1.2071,1.2064,1.2064,145601.16
2006-02-22 14:50:00,16.94,16.95,16.93,16.93,213433.1543778424,1.2064,1.2071,1.2056,1.2056,213433.1544
2006-02-22 14:55:00,16.93,16.94,16.93,16.94,248429.27888109183,1.2056,1.2064,1.2056,1.2064,248429.2789
2006-02-22 15:00:00,16.94,16.97,16.94,16.97,246701.07520191904,1.2064,1.2085,1.2064,1.2085,246701.0752
2006-02-22 15:05:00,16.97,16.98,16.95,16.95,235035.7003675025,1.2085,1.2092,1.2071,1.2071,235035.7004
2006-02-22 15:10:00,16.95,16.96,16.95,16.96,227690.83473101808,1.2071,1.2078,1.2071,1.2078,227690.8347
2006-02-22 15:15:00,16.96,16.96,16.93,16.94,324902.2916844888,1.2078,1.2078,1.2056,1.2064,324902.2917
2006-02-22 15:20:00,16.93,16.95,16.93,16.95,324902.2916844888,1.2056,1.2071,1.2056,1.2071,324902.2917
2006-02-22 15:25:00,16.95,16.97,16.95,16.97,338727.9211178713,1.2071,1.2085,1.2071,1.2085,338727.9211
2006-02-22 15:30:00,16.97,17.01,16.97,17.0,535311.0896237788,1.2085,1.2113,1.2085,1.2106,535311.0896
2006-02-22 15:35:00,17.0,17.01,16.99,16.99,363354.823546084,1.2106,1.2113,1.2099,1.2099,363354.8235
2006-02-22 15:40:00,16.99,16.99,16.97,16.98,530558.5295060535,1.2099,1.2099,1.2085,1.2092,530558.5295
2006-02-22 15:45:00,16.98,16.99,16.97,16.98,424706.0541567188,1.2092,1.2099,1.2085,1.2092,424706.0542
2006-02-22 15:50:00,16.98,17.0,16.98,16.99,733190.4108890658,1.2092,1.2106,1.2092,1.2099,733190.4109
2006-02-22 15:55:00,17.0,17.01,16.98,16.99,999333.7774816792,1.2106,1.2113,1.2092,1.2099,999333.7775
2006-02-23 09:30:00,16.99,16.99,16.97,16.97,1044267.0731401722,1.2099,1.2099,1.2085,1.2085,1044267.0731
2006-02-23 09:35:00,16.97,16.97,16.97,16.97,275648.4868280637,1.2085,1.2085,1.2085,1.2085,275648.4868
2006-02-23 09:40:00,16.97,16.97,16.94,16.95,387981.7259742965,1.2085,1.2085,1.2064,1.2071,387981.726
2006-02-23 09:45:00,16.95,16.97,16.94,16.95,714612.2213379581,1.2071,1.2085,1.2064,1.2071,714612.2213
2006-02-23 09:50:00,16.95,16.97,16.92,16.93,544816.2098592293,1.2071,1.2085,1.2049,1.2056,544816.2099
2006-02-23 09:55:00,16.93,16.95,16.92,16.94,272192.07946971804,1.2056,1.2071,1.2049,1.2064,272192.0795
2006-02-23 10:00:00,16.94,16.94,16.88,16.93,476984.2154516964,1.2064,1.2064,1.2021,1.2056,476984.2155
2006-02-23 10:05:00,16.93,16.94,16.91,16.91,241084.4132446074,1.2056,1.2064,1.2042,1.2042,241084.4132
2006-02-23 10:10:00,16.91,16.93,16.91,16.92,203928.034142392,1.2042,1.2056,1.2042,1.2049,203928.0341
2006-02-23 10:15:00,16.91,16.92,16.91,16.92,341320.22663663054,1.2042,1.2049,1.2042,1.2049,341320.2266
2006-02-23 10:20:00,16.92,16.93,16.91,16.93,300275.38925627625,1.2049,1.2056,1.2042,1.2056,300275.3893
2006-02-23 10:25:00,16.93,16.94,16.91,16.92,302867.69477503543,1.2056,1.2064,1.2042,1.2049,302867.6948
2006-02-23 10:30:00,16.93,16.93,16.92,16.93,317557.4260480044,1.2056,1.2056,1.2049,1.2056,317557.426
2006-02-23 10:35:00,16.94,16.95,16.93,16.94,362058.6707867043,1.2064,1.2071,1.2056,1.2064,362058.6708
2006-02-23 10:40:00,16.94,16.94,16.93,16.93,208680.5942601172,1.2064,1.2064,1.2056,1.2056,208680.5943
2006-02-23 10:45:00,16.93,16.95,16.93,16.94,254477.9917581967,1.2056,1.2071,1.2056,1.2064,254477.9918
2006-02-23 10:50:00,16.94,16.95,16.94,16.94,191830.60838818224,1.2064,1.2071,1.2064,1.2064,191830.6084
2006-02-23 10:55:00,16.94,16.94,16.9,16.9,385821.47137533047,1.2064,1.2064,1.2035,1.2035,385821.4714
2006-02-23 11:00:00,16.91,16.92,16.89,16.91,480008.5718902488,1.2042,1.2049,1.2028,1.2042,480008.5719
2006-02-23 11:05:00,16.91,16.94,16.91,16.91,140848.59985258424,1.2042,1.2064,1.2042,1.2042,140848.5999
2006-02-23 11:10:00,16.91,16.94,16.91,16.94,263983.1119936472,1.2042,1.2064,1.2042,1.2064,263983.112
2006-02-23 11:15:00,16.94,16.95,16.93,16.94,173684.4697568677,1.2064,1.2071,1.2056,1.2064,173684.4698
2006-02-23 11:20:00,16.95,16.96,16.93,16.95,181029.3353933521,1.2071,1.2078,1.2056,1.2071,181029.3354
2006-02-23 11:25:00,16.96,16.97,16.95,16.95,246269.02428212584,1.2078,1.2085,1.2071,1.2071,246269.0243
2006-02-23 11:30:00,16.95,16.95,16.94,16.94,116653.74834416488,1.2071,1.2071,1.2064,1.2064,116653.7483
2006-02-23 11:35:00,16.94,16.96,16.94,16.96,131775.530536927,1.2064,1.2078,1.2064,1.2078,131775.5305
2006-02-23 11:40:00,16.95,16.96,16.93,16.93,152081.92376720754,1.2071,1.2078,1.2056,1.2056,152081.9238
2006-02-23 11:45:00,16.93,16.95,16.92,16.95,197447.27034549383,1.2056,1.2071,1.2049,1.2071,197447.2703
2006-02-23 11:50:00,16.95,16.95,16.94,16.94,128751.17409837455,1.2071,1.2071,1.2064,1.2064,128751.1741
2006-02-23 11:55:00,16.94,16.95,16.93,16.94,66967.8925679465,1.2064,1.2071,1.2056,1.2064,66967.8926
2006-02-23 12:00:00,16.94,16.96,16.94,16.95,117085.79926395808,1.2064,1.2078,1.2064,1.2071,117085.7993
2006-02-23 12:05:00,16.95,16.97,16.94,16.97,116221.69742437168,1.2071,1.2085,1.2064,1.2085,116221.6974
2006-02-23 12:10:00,16.97,16.97,16.95,16.95,120542.2066223037,1.2085,1.2085,1.2071,1.2071,120542.2066
2006-02-23 12:15:00,16.95,16.95,16.94,16.94,155538.33112555317,1.2071,1.2071,1.2064,1.2064,155538.3311
2006-02-23 12:20:00,16.94,16.95,16.94,16.95,134367.8360556862,1.2064,1.2071,1.2064,1.2071,134367.8361
2006-02-23 12:25:00,16.94,16.95,16.94,16.94,121838.3593816833,1.2064,1.2071,1.2064,1.2064,121838.3594
2006-02-23 12:30:00,16.94,16.96,16.94,16.96,285153.6070635141,1.2064,1.2078,1.2064,1.2078,285153.6071
2006-02-23 12:35:00,16.96,16.98,16.96,16.97,98507.60971285032,1.2078,1.2092,1.2078,1.2085,98507.6097
2006-02-23 12:40:00,16.96,17.0,16.95,16.96,327926.64812304126,1.2078,1.2106,1.2071,1.2078,327926.6481
2006-02-23 12:45:00,16.96,16.97,16.94,16.96,127022.97041920177,1.2078,1.2085,1.2064,1.2078,127022.9704
2006-02-23 12:50:00,16.96,16.97,16.96,16.96,78633.26740236298,1.2078,1.2085,1.2078,1.2078,78633.2674
2006-02-23 12:55:00,16.96,16.97,16.96,16.96,121838.3593816833,1.2078,1.2085,1.2078,1.2078,121838.3594
2006-02-23 13:00:00,16.96,16.96,16.96,16.96,38884.58278138829,1.2078,1.2078,1.2078,1.2078,38884.5828
2006-02-23 13:05:00,16.96,16.96,16.95,16.95,77769.16556277659,1.2078,1.2078,1.2071,1.2071,77769.1656
2006-02-23 13:10:00,16.95,16.95,16.94,16.95,116653.74834416488,1.2071,1.2071,1.2064,1.2071,116653.7483
2006-02-23 13:15:00,16.95,17.01,16.95,16.98,157266.53480472596,1.2071,1.2113,1.2071,1.2092,157266.5348
2006-02-23 13:20:00,16.98,16.99,16.97,16.98,96347.35511388432,1.2092,1.2099,1.2085,1.2092,96347.3551
2006-02-23 13:25:00,16.98,16.98,16.96,16.96,120110.1557025105,1.2092,1.2092,1.2078,1.2078,120110.1557
2006-02-23 13:30:00,16.96,16.97,16.96,16.97,97211.45695347073,1.2078,1.2085,1.2078,1.2085,97211.457
2006-02-23 13:35:00,16.97,16.97,16.94,16.95,106284.526269128,1.2085,1.2085,1.2064,1.2071,106284.5263
2006-02-23 13:40:00,16.96,16.97,16.95,16.97,30675.615305317428,1.2078,1.2085,1.2071,1.2085,30675.6153
2006-02-23 13:45:00,16.97,16.97,16.97,16.97,137824.24341403184,1.2085,1.2085,1.2085,1.2085,137824.2434
2006-02-23 13:50:00,16.97,16.98,16.95,16.96,157698.5857245192,1.2085,1.2092,1.2071,1.2078,157698.5857
2006-02-23 13:55:00,16.96,16.99,16.96,16.99,254477.9917581967,1.2078,1.2099,1.2078,1.2099,254477.9918
2006-02-23 14:00:00,16.99,16.99,16.97,16.99,239788.26048522777,1.2099,1.2099,1.2085,1.2099,239788.2605
2006-02-23 14:05:00,16.99,16.99,16.98,16.98,233739.54760812293,1.2099,1.2099,1.2092,1.2092,233739.5476
2006-02-23 14:10:00,16.98,16.98,16.97,16.97,130047.32685775416,1.2092,1.2092,1.2085,1.2085,130047.3269
2006-02-23 14:15:00,16.97,16.99,16.94,16.97,241084.4132446074,1.2085,1.2099,1.2064,1.2085,241084.4132
2006-02-23 14:20:00,16.97,16.99,16.97,16.99,144305.00721092988,1.2085,1.2099,1.2085,1.2099,144305.0072
2006-02-23 14:25:00,17.0,17.0,16.99,16.99,86410.18395864064,1.2106,1.2106,1.2099,1.2099,86410.184
2006-02-23 14:30:00,16.99,16.99,16.99,16.99,90730.69315657268,1.2099,1.2099,1.2099,1.2099,90730.6932
2006-02-23 14:35:00,16.99,17.0,16.98,16.99,232443.3948487433,1.2099,1.2106,1.2092,1.2099,232443.3948
2006-02-23 14:40:00,16.99,16.99,16.98,16.98,136960.1415744454,1.2099,1.2099,1.2092,1.2092,136960.1416
2006-02-23 14:45:00,16.98,17.01,16.98,17.0,249725.43164047145,1.2092,1.2113,1.2092,1.2106,249725.4316
2006-02-23 14:50:00,17.0,17.03,17.0,17.02,183189.58999231816,1.2106,1.2128,1.2106,1.212,183189.59
2006-02-23 14:55:00,17.02,17.03,17.01,17.01,219481.8672549472,1.212,1.2128,1.2113,1.2113,219481.8673
2006-02-23 15:00:00,17.01,17.02,17.01,17.02,211704.9506986696,1.2113,1.212,1.2113,1.212,211704.9507
2006-02-23 15:05:00,17.01,17.08,17.01,17.06,504203.4233986682,1.2113,1.2163,1.2113,1.2149,504203.4234
2006-02-23 15:10:00,17.07,17.07,17.04,17.04,375452.2493002936,1.2156,1.2156,1.2135,1.2135,375452.2493
2006-02-23 15:15:00,17.04,17.05,17.02,17.02,291202.319940619,1.2135,1.2142,1.212,1.212,291202.3199
2006-02-23 15:20:00,17.02,17.04,17.02,17.03,198743.42310487348,1.212,1.2135,1.212,1.2128,198743.4231
2006-02-23 15:25:00,17.03,17.03,17.02,17.02,112765.29006602603,1.2128,1.2128,1.212,1.212,112765.2901
2006-02-23 15:30:00,17.02,17.04,17.02,17.04,166771.65504017644,1.212,1.2135,1.212,1.2135,166771.655
2006-02-23 15:35:00,17.03,17.03,17.0,17.02,384093.2676961577,1.2128,1.2128,1.2106,1.212,384093.2677
2006-02-23 15:40:00,17.02,17.02,17.0,17.0,368971.4855033956,1.212,1.212,1.2106,1.2106,368971.4855
2006-02-23 15:45:00,17.0,17.01,17.0,17.0,446740.6510661721,1.2106,1.2113,1.2106,1.2106,446740.6511
2006-02-23 15:50:00,17.0,17.01,17.0,17.0,385821.47137533047,1.2106,1.2113,1.2106,1.2106,385821.4714
2006-02-23 15:55:00,17.0,17.02,16.97,16.98,770346.7899912813,1.2106,1.212,1.2085,1.2092,770346.79
2006-02-24 09:30:00,17.07,17.07,16.9,16.9,821328.7985268793,1.2156,1.2156,1.2035,1.2035,821328.7985
2006-02-24 09:35:00,16.9,16.91,16.86,16.88,374588.1474607072,1.2035,1.2042,1.2007,1.2021,374588.1475
2006-02-24 09:40:00,16.9,16.92,16.88,16.92,264847.2138332336,1.2035,1.2049,1.2021,1.2049,264847.2138
2006-02-24 09:45:00,16.92,16.93,16.89,16.91,506795.72891742736,1.2049,1.2056,1.2028,1.2042,506795.7289
2006-02-24 09:50:00,16.91,16.92,16.89,16.89,598822.5748333797,1.2042,1.2049,1.2028,1.2028,598822.5748
2006-02-24 09:55:00,16.89,16.92,16.88,16.9,508091.881676807,1.2028,1.2049,1.2021,1.2035,508091.8817
2006-02-24 10:00:00,16.91,16.95,16.9,16.92,368539.4345836024,1.2042,1.2071,1.2035,1.2049,368539.4346
2006-02-24 10:05:00,16.93,16.93,16.9,16.91,196583.16850590747,1.2056,1.2056,1.2035,1.2042,196583.1685
2006-02-24 10:10:00,16.91,16.92,16.88,16.89,185781.8955110774,1.2042,1.2049,1.2021,1.2028,185781.8955
2006-02-24 10:15:00,16.89,16.9,16.88,16.89,199607.52494445987,1.2028,1.2035,1.2021,1.2028,199607.5249
2006-02-24 10:20:00,16.89,16.91,16.89,16.91,319285.6297271772,1.2028,1.2042,1.2028,1.2042,319285.6297
2006-02-24 10:25:00,16.91,16.91,16.88,16.88,213433.1543778424,1.2042,1.2042,1.2021,1.2021,213433.1544
2006-02-24 10:30:00,16.88,16.89,16.85,16.85,336567.6665189053,1.2021,1.2028,1.1999,1.1999,336567.6665
2006-02-24 10:35:00,16.85,16.86,16.83,16.85,289042.0653416529,1.1999,1.2007,1.1985,1.1999,289042.0653
2006-02-24 10:40:00,16.85,16.86,16.82,16.83,249725.43164047145,1.1999,1.2007,1.1978,1.1985,249725.4316
2006-02-24 10:45:00,16.83,16.85,16.82,16.82,365515.0781450499,1.1985,1.1999,1.1978,1.1978,365515.0781
2006-02-24 10:50:00,16.82,16.83,16.8,16.82,428594.5124348576,1.1978,1.1985,1.1964,1.1978,428594.5124
2006-02-24 10:55:00,16.82,16.82,16.8,16.8,294226.6763791714,1.1978,1.1978,1.1964,1.1964,294226.6764
2006-02-24 11:00:00,16.8,16.81,16.8,16.81,278672.84326661605,1.1964,1.1971,1.1964,1.1971,278672.8433
2006-02-24 11:05:00,16.81,16.83,16.79,16.8,276080.53774785687,1.1971,1.1985,1.1957,1.1964,276080.5377
2006-02-24 11:10:00,16.8,16.82,16.79,16.81,373724.0456211208,1.1964,1.1978,1.1957,1.1971,373724.0456
2006-02-24 11:15:00,16.81,16.81,16.8,16.81,92026.84591595228,1.1971,1.1971,1.1964,1.1971,92026.8459
2006-02-24 11:20:00,16.81,16.83,16.81,16.82,206520.3396611512,1.1971,1.1985,1.1971,1.1978,206520.3397
2006-02-24 11:25:00,16.82,16.86,16.82,16.84,217321.6126559812,1.1978,1.2007,1.1978,1.1992,217321.6127
2006-02-24 11:30:00,16.84,16.84,16.82,16.83,127455.02133899496,1.1992,1.1992,1.1978,1.1985,127455.0213
2006-02-24 11:35:00,16.83,16.86,16.83,16.85,274352.334068684,1.1985,1.2007,1.1985,1.1999,274352.3341
2006-02-24 11:40:00,16.85,16.85,16.84,16.84,127022.97041920177,1.1999,1.1999,1.1992,1.1992,127022.9704
2006-02-24 11:45:00,16.84,16.84,16.81,16.82,207816.4924205308,1.1992,1.1992,1.1971,1.1978,207816.4924
2006-02-24 11:50:00,16.82,16.83,16.82,16.82,112765.29006602603,1.1978,1.1985,1.1978,1.1978,112765.2901
2006-02-24 11:55:00,16.82,16.83,16.82,16.82,146465.2618098959,1.1978,1.1985,1.1978,1.1978,146465.2618
2006-02-24 12:00:00,16.82,16.84,16.8,16.82,1599452.5050744384,1.1978,1.1992,1.1964,1.1978,1599452.5051
2006-02-24 12:05:00,16.82,16.83,16.82,16.83,96347.35511388432,1.1978,1.1985,1.1978,1.1985,96347.3551
2006-02-24 12:10:00,16.83,16.83,16.82,16.83,529262.376746674,1.1985,1.1985,1.1978,1.1985,529262.3767
2006-02-24 12:15:00,16.83,16.84,16.82,16.83,98939.66063264354,1.1985,1.1992,1.1978,1.1985,98939.6606
2006-02-24 12:20:00,16.84,16.84,16.83,16.84,157266.53480472596,1.1992,1.1992,1.1985,1.1992,157266.5348
2006-02-24 12:25:00,16.84,16.84,16.83,16.83,52710.21221477079,1.1992,1.1992,1.1985,1.1985,52710.2122
2006-02-24 12:30:00,16.83,16.83,16.83,16.83,69128.14716691252,1.1985,1.1985,1.1985,1.1985,69128.1472
2006-02-24 12:35:00,16.83,16.84,16.82,16.84,139984.49801299785,1.1985,1.1992,1.1978,1.1992,139984.498
2006-02-24 12:40:00,16.84,16.85,16.83,16.84,88138.38763781346,1.1992,1.1999,1.1985,1.1992,88138.3876
2006-02-24 12:45:00,16.85,16.85,16.83,16.84,122270.41030147651,1.1999,1.1999,1.1985,1.1992,122270.4103
2006-02-24 12:50:00,16.84,16.84,16.83,16.84,81225.5729211222,1.1992,1.1992,1.1985,1.1992,81225.5729
2006-02-24 12:55:00,16.84,16.84,16.83,16.83,147329.3636494823,1.1992,1.1992,1.1985,1.1985,147329.3636
2006-02-24 13:00:00,16.83,16.84,16.82,16.83,185781.8955110774,1.1985,1.1992,1.1978,1.1985,185781.8955
2006-02-24 13:05:00,16.83,16.83,16.82,16.82,95483.25327429792,1.1985,1.1985,1.1978,1.1978,95483.2533
2006-02-24 13:10:00,16.82,16.82,16.81,16.82,147329.3636494823,1.1978,1.1978,1.1971,1.1978,147329.3636
2006-02-24 13:15:00,16.81,16.82,16.81,16.82,129615.27593796096,1.1971,1.1978,1.1971,1.1978,129615.2759
2006-02-24 13:20:00,16.82,16.84,16.82,16.83,198743.42310487348,1.1978,1.1992,1.1978,1.1985,198743.4231
2006-02-24 13:25:00,16.83,16.83,16.82,16.82,169363.96055893565,1.1985,1.1985,1.1978,1.1978,169363.9606
2006-02-24 13:30:00,16.82,16.83,16.82,16.82,101531.96615140275,1.1978,1.1985,1.1978,1.1978,101531.9662
2006-02-24 13:35:00,16.82,16.83,16.82,16.83,169363.96055893565,1.1978,1.1985,1.1978,1.1985,169363.9606
2006-02-24 13:40:00,16.83,16.83,16.81,16.81,66103.7907283601,1.1985,1.1985,1.1971,1.1971,66103.7907
2006-02-24 13:45:00,16.82,16.82,16.81,16.82,128751.17409837455,1.1978,1.1978,1.1971,1.1978,128751.1741
2006-02-24 13:50:00,16.82,16.82,16.82,16.82,99803.76247222994,1.1978,1.1978,1.1978,1.1978,99803.7625
2006-02-24 13:55:00,16.82,16.84,16.82,16.83,163747.29860162403,1.1978,1.1992,1.1978,1.1985,163747.2986
2006-02-24 14:00:00,16.83,16.85,16.83,16.84,348233.0413533218,1.1985,1.1999,1.1985,1.1992,348233.0414
2006-02-24 14:05:00,16.84,16.85,16.83,16.84,194854.96482673465,1.1992,1.1999,1.1985,1.1992,194854.9648
2006-02-24 14:10:00,16.83,17.08,16.83,16.83,565554.654009303,1.1985,1.2163,1.1985,1.1985,565554.654
2006-02-24 14:15:00,16.82,16.83,16.82,16.82,250157.48256026467,1.1978,1.1985,1.1978,1.1978,250157.4826
2006-02-24 14:20:00,16.82,16.82,16.81,16.82,179301.13171417933,1.1978,1.1978,1.1971,1.1978,179301.1317
2006-02-24 14:25:00,16.82,16.82,16.8,16.8,329654.85180221405,1.1978,1.1978,1.1964,1.1964,329654.8518
2006-02-24 14:30:00,16.8,16.81,16.79,16.8,381068.9112576053,1.1964,1.1971,1.1957,1.1964,381068.9113
2006-02-24 14:35:00,16.81,16.83,16.8,16.82,232443.3948487433,1.1971,1.1985,1.1964,1.1978,232443.3948
2006-02-24 14:40:00,16.83,16.85,16.82,16.84,173684.4697568677,1.1985,1.1999,1.1978,1.1992,173684.4698
2006-02-24 14:45:00,16.84,16.84,16.82,16.83,234171.59852791613,1.1992,1.1992,1.1978,1.1985,234171.5985
2006-02-24 14:50:00,16.83,16.86,16.83,16.84,256638.24635716272,1.1985,1.2007,1.1985,1.1992,256638.2464
2006-02-24 14:55:00,16.84,16.85,16.83,16.84,226826.7328914317,1.1992,1.1999,1.1985,1.1992,226826.7329
2006-02-24 15:00:00,16.84,16.85,16.84,16.85,255342.0935977831,1.1992,1.1999,1.1992,1.1999,255342.0936
2006-02-24 15:05:00,16.85,16.85,16.83,16.83,298115.1346573102,1.1999,1.1999,1.1985,1.1985,298115.1347
2006-02-24 15:10:00,16.83,16.84,16.83,16.83,108012.7299483008,1.1985,1.1992,1.1985,1.1985,108012.7299
2006-02-24 15:15:00,16.83,16.83,16.82,16.83,1552791.0057367724,1.1985,1.1985,1.1978,1.1985,1552791.0057
2006-02-24 15:20:00,16.83,16.83,16.81,16.81,202631.8813830123,1.1985,1.1985,1.1971,1.1971,202631.8814
2006-02-24 15:25:00,16.81,16.82,16.8,16.81,266143.3665926132,1.1971,1.1978,1.1964,1.1971,266143.3666
2006-02-24 15:30:00,16.81,16.82,16.81,16.81,289474.1162614461,1.1971,1.1978,1.1971,1.1971,289474.1163
2006-02-24 15:35:00,16.81,16.81,16.79,16.79,322309.9861657296,1.1971,1.1971,1.1957,1.1957,322309.9862
2006-02-24 15:40:00,16.79,16.8,16.78,16.78,650668.685208564,1.1957,1.1964,1.195,1.195,650668.6852
2006-02-24 15:45:00,16.78,16.78,16.77,16.78,1000197.8793212656,1.195,1.195,1.1942,1.195,1000197.8793
2006-02-24 15:50:00,16.78,16.79,16.77,16.78,724549.3924932018,1.195,1.1957,1.1942,1.195,724549.3925
2006-02-24 15:55:00,16.78,16.78,16.77,16.77,737942.9710067911,1.195,1.195,1.1942,1.1942,737942.971
2006-02-27 09:30:00,16.85,16.88,16.83,16.84,818304.4420883269,1.1999,1.2021,1.1985,1.1992,818304.4421
2006-02-27 09:35:00,16.85,16.87,16.79,16.79,385821.47137533047,1.1999,1.2014,1.1957,1.1957,385821.4714
2006-02-27 09:40:00,16.79,16.83,16.78,16.8,326630.4953636616,1.1957,1.1985,1.195,1.1964,326630.4954
2006-02-27 09:45:00,16.8,16.84,16.8,16.83,286017.7089031005,1.1964,1.1992,1.1964,1.1985,286017.7089
2006-02-27 09:50:00,16.83,16.83,16.81,16.81,198743.42310487348,1.1985,1.1985,1.1971,1.1971,198743.4231
2006-02-27 09:55:00,16.81,16.83,16.81,16.83,127455.02133899496,1.1971,1.1985,1.1971,1.1985,127455.0213
2006-02-27 10:00:00,16.83,16.84,16.82,16.82,360330.4671075315,1.1985,1.1992,1.1978,1.1978,360330.4671
2006-02-27 10:05:00,16.82,16.84,16.8,16.84,265279.2647530268,1.1978,1.1992,1.1964,1.1992,265279.2648
2006-02-27 10:10:00,16.84,16.85,16.84,16.84,356442.00882939267,1.1992,1.1999,1.1992,1.1992,356442.0088
2006-02-27 10:15:00,16.84,16.84,16.83,16.83,269167.7230311656,1.1992,1.1992,1.1985,1.1985,269167.723
2006-02-27 10:20:00,16.83,16.84,16.82,16.84,1000197.8793212656,1.1985,1.1992,1.1978,1.1992,1000197.8793
2006-02-27 10:25:00,16.84,16.84,16.83,16.83,213433.1543778424,1.1992,1.1992,1.1985,1.1985,213433.1544
2006-02-27 10:30:00,16.83,16.84,16.83,16.84,134367.8360556862,1.1985,1.1992,1.1985,1.1992,134367.8361
2006-02-27 10:35:00,16.84,16.86,16.84,16.85,463158.5860183138,1.1992,1.2007,1.1992,1.1999,463158.586
2006-02-27 10:40:00,16.85,16.85,16.83,16.84,175844.72435583372,1.1999,1.1999,1.1985,1.1992,175844.7244
2006-02-27 10:45:00,16.84,16.85,16.84,16.84,179301.13171417933,1.1992,1.1999,1.1992,1.1992,179301.1317
2006-02-27 10:50:00,16.84,16.85,16.83,16.84,290770.26902082574,1.1992,1.1999,1.1985,1.1992,290770.269
2006-02-27 10:55:00,16.84,16.85,16.83,16.83,132207.5814567202,1.1992,1.1999,1.1985,1.1985,132207.5815
2006-02-27 11:00:00,16.84,16.85,16.84,16.85,182325.48815273176,1.1992,1.1999,1.1992,1.1999,182325.4882
2006-02-27 11:05:00,16.85,16.87,16.84,16.86,307188.2039729675,1.1999,1.2014,1.1992,1.2007,307188.204
2006-02-27 11:10:00,16.86,16.87,16.86,16.87,311940.76409069274,1.2007,1.2014,1.2007,1.2014,311940.7641
2006-02-27 11:15:00,16.87,16.87,16.86,16.87,331815.1064011801,1.2014,1.2014,1.2007,1.2014,331815.1064
2006-02-27 11:20:00,16.87,16.87,16.86,16.86,178869.08079438613,1.2014,1.2014,1.2007,1.2007,178869.0808
2006-02-27 11:25:00,16.86,16.88,16.86,16.87,168499.85871934926,1.2007,1.2021,1.2007,1.2014,168499.8587
2006-02-27 11:30:00,16.88,16.88,16.85,16.85,187078.048270457,1.2021,1.2021,1.1999,1.1999,187078.0483
2006-02-27 11:35:00,16.85,16.85,16.84,16.85,136960.1415744454,1.1999,1.1999,1.1992,1.1999,136960.1416
2006-02-27 11:40:00,16.85,16.85,16.84,16.84,188374.2010298366,1.1999,1.1999,1.1992,1.1992,188374.201
2006-02-27 11:45:00,16.84,16.84,16.82,16.82,106284.526269128,1.1992,1.1992,1.1978,1.1978,106284.5263
2006-02-27 11:50:00,16.82,16.83,16.82,16.83,123134.51214106292,1.1978,1.1985,1.1978,1.1985,123134.5121
2006-02-27 11:55:00,16.83,16.84,16.83,16.83,66967.8925679465,1.1985,1.1992,1.1985,1.1985,66967.8926
2006-02-27 12:00:00,16.83,16.83,16.82,16.83,109740.9336274736,1.1985,1.1985,1.1978,1.1985,109740.9336
2006-02-27 12:05:00,16.83,16.84,16.83,16.83,599254.6257531729,1.1985,1.1992,1.1985,1.1985,599254.6258
2006-02-27 12:10:00,16.82,16.84,16.82,16.82,217753.66357577444,1.1978,1.1992,1.1978,1.1978,217753.6636
2006-02-27 12:15:00,16.82,16.83,16.82,16.82,93322.9986753319,1.1978,1.1985,1.1978,1.1978,93322.9987
2006-02-27 12:20:00,16.82,16.83,16.82,16.83,90730.69315657268,1.1978,1.1985,1.1978,1.1985,90730.6932
2006-02-27 12:25:00,16.83,16.83,16.83,16.83,53142.263134564,1.1985,1.1985,1.1985,1.1985,53142.2631
2006-02-27 12:30:00,16.83,16.84,16.83,16.83,80361.4710815358,1.1985,1.1992,1.1985,1.1985,80361.4711
2006-02-27 12:35:00,16.84,16.84,16.83,16.84,217753.66357577444,1.1992,1.1992,1.1985,1.1992,217753.6636
2006-02-27 12:40:00,16.84,16.84,16.83,16.83,267007.4684321996,1.1992,1.1992,1.1985,1.1985,267007.4684
2006-02-27 12:45:00,16.83,16.83,16.82,16.83,89866.59131698628,1.1985,1.1985,1.1978,1.1985,89866.5913
2006-02-27 12:50:00,16.83,16.83,16.83,16.83,46661.49933766595,1.1985,1.1985,1.1985,1.1985,46661.4993
2006-02-27 12:55:00,16.83,16.83,16.83,16.83,73016.60544505135,1.1985,1.1985,1.1985,1.1985,73016.6054
2006-02-27 13:00:00,16.83,16.83,16.82,16.82,194422.91390694145,1.1985,1.1985,1.1978,1.1978,194422.9139
2006-02-27 13:05:00,16.83,16.84,16.83,16.84,44069.19381890673,1.1985,1.1992,1.1985,1.1992,44069.1938
2006-02-27 13:10:00,16.83,16.84,16.83,16.83,118381.95202333768,1.1985,1.1992,1.1985,1.1985,118381.952
2006-02-27 13:15:00,16.83,16.84,16.82,16.82,96347.35511388432,1.1985,1.1992,1.1978,1.1978,96347.3551
2006-02-27 13:20:00,16.82,16.83,16.82,16.82,89434.54039719306,1.1978,1.1985,1.1978,1.1978,89434.5404
2006-02-27 13:25:00,16.82,16.83,16.82,16.82,143872.95629113668,1.1978,1.1985,1.1978,1.1978,143872.9563
2006-02-27 13:30:00,16.82,16.83,16.82,16.83,88138.38763781346,1.1978,1.1985,1.1978,1.1985,88138.3876
2006-02-27 13:35:00,16.83,16.83,16.82,16.83,206952.3905809444,1.1985,1.1985,1.1978,1.1985,206952.3906
2006-02-27 13:40:00,16.83,16.83,16.83,16.83,76905.06372319018,1.1985,1.1985,1.1985,1.1985,76905.0637
2006-02-27 13:45:00,16.83,16.83,16.82,16.82,123134.51214106292,1.1985,1.1985,1.1978,1.1978,123134.5121
2006-02-27 13:50:00,16.82,16.82,16.82,16.82,140416.54893279105,1.1978,1.1978,1.1978,1.1978,140416.5489
2006-02-27 13:55:00,16.82,16.82,16.8,16.81,309780.5094917267,1.1978,1.1978,1.1964,1.1971,309780.5095
2006-02-27 14:00:00,16.81,16.83,16.81,16.83,229419.0384101909,1.1971,1.1985,1.1971,1.1985,229419.0384
2006-02-27 14:05:00,16.83,16.83,16.8,16.81,257934.3991165424,1.1985,1.1985,1.1964,1.1971,257934.3991
2006-02-27 14:10:00,16.81,16.82,16.8,16.81,235467.7512872957,1.1971,1.1978,1.1964,1.1971,235467.7513
2006-02-27 14:15:00,16.81,16.82,16.81,16.82,94619.1514347115,1.1971,1.1978,1.1971,1.1978,94619.1514
2006-02-27 14:20:00,16.81,16.82,16.81,16.82,128319.12317858136,1.1971,1.1978,1.1971,1.1978,128319.1232
2006-02-27 14:25:00,16.82,16.84,16.82,16.83,1616734.5418661663,1.1978,1.1992,1.1978,1.1985,1616734.5419
2006-02-27 14:30:00,16.83,16.84,16.83,16.84,149921.66916824153,1.1985,1.1992,1.1985,1.1992,149921.6692
2006-02-27 14:35:00,16.84,16.85,16.84,16.84,161587.04400265802,1.1992,1.1999,1.1992,1.1992,161587.044
2006-02-27 14:40:00,16.84,16.85,16.82,16.84,175844.72435583372,1.1992,1.1999,1.1978,1.1992,175844.7244
2006-02-27 14:45:00,16.84,16.84,16.84,16.84,172388.3169974881,1.1992,1.1992,1.1992,1.1992,172388.317
2006-02-27 14:50:00,16.84,16.84,16.84,16.84,234171.59852791613,1.1992,1.1992,1.1992,1.1992,234171.5985
2006-02-27 14:55:00,16.84,16.84,16.83,16.83,277376.69050723646,1.1992,1.1992,1.1985,1.1985,277376.6905
2006-02-27 15:00:00,16.83,16.85,16.83,16.84,197447.27034549383,1.1985,1.1999,1.1985,1.1992,197447.2703
2006-02-27 15:05:00,16.84,16.85,16.84,16.84,163315.2476818308,1.1992,1.1999,1.1992,1.1992,163315.2477
2006-02-27 15:10:00,16.84,16.85,16.83,16.84,157698.5857245192,1.1992,1.1999,1.1985,1.1992,157698.5857
2006-02-27 15:15:00,16.83,16.84,16.83,16.84,212569.052538256,1.1985,1.1992,1.1985,1.1992,212569.0525
2006-02-27 15:20:00,16.84,16.84,16.83,16.84,137392.1924942386,1.1992,1.1992,1.1985,1.1992,137392.1925
2006-02-27 15:25:00,16.83,16.84,16.83,16.84,243244.6678435734,1.1985,1.1992,1.1985,1.1992,243244.6678
2006-02-27 15:30:00,16.84,16.86,16.84,16.84,279968.9960259957,1.1992,1.2007,1.1992,1.1992,279968.996
2006-02-27 15:35:00,16.84,16.85,16.84,16.84,255342.0935977831,1.1992,1.1999,1.1992,1.1992,255342.0936
2006-02-27 15:40:00,16.83,16.85,16.83,16.83,400943.2535680926,1.1985,1.1999,1.1985,1.1985,400943.2536
2006-02-27 15:45:00,16.83,16.84,16.82,16.83,437667.58175051486,1.1985,1.1992,1.1978,1.1985,437667.5818
2006-02-27 15:50:00,16.84,16.84,16.81,16.81,527534.1730675012,1.1992,1.1992,1.1971,1.1971,527534.1731
2006-02-27 15:55:00,16.81,16.82,16.8,16.82,590613.6073573089,1.1971,1.1978,1.1964,1.1978,590613.6074
2006-02-28 09:30:00,16.73,16.73,16.71,16.72,1098705.4890341158,1.1914,1.1914,1.19,1.1907,1098705.489
2006-02-28 09:35:00,16.72,16.72,16.65,16.66,746151.938482862,1.1907,1.1907,1.1857,1.1864,746151.9385
2006-02-28 09:40:00,16.66,16.72,16.66,16.7,542655.9552602633,1.1864,1.1907,1.1864,1.1893,542655.9553
2006-02-28 09:45:00,16.71,16.73,16.7,16.73,550864.9227363341,1.19,1.1914,1.1893,1.1914,550864.9227
2006-02-28 09:50:00,16.73,16.73,16.68,16.7,526670.0712279148,1.1914,1.1914,1.1878,1.1893,526670.0712
2006-02-28 09:55:00,16.69,16.71,16.69,16.71,847683.9046342648,1.1885,1.19,1.1885,1.19,847683.9046
2006-02-28 10:00:00,16.71,16.73,16.69,16.73,365947.1290648431,1.19,1.1914,1.1885,1.1914,365947.1291
2006-02-28 10:05:00,16.73,16.74,16.71,16.71,584132.8435604108,1.1914,1.1921,1.19,1.19,584132.8436
2006-02-28 10:10:00,16.71,16.72,16.71,16.71,2159390.49712643,1.19,1.1907,1.19,1.19,2159390.4971
2006-02-28 10:15:00,16.72,16.72,16.71,16.72,206520.3396611512,1.1907,1.1907,1.19,1.1907,206520.3397
2006-02-28 10:20:00,16.72,16.73,16.71,16.72,476120.11361211,1.1907,1.1914,1.19,1.1907,476120.1136
2006-02-28 10:25:00,16.72,16.72,16.7,16.7,338295.8701980781,1.1907,1.1907,1.1893,1.1893,338295.8702
2006-02-28 10:30:00,16.7,16.7,16.69,16.69,473095.75717355753,1.1893,1.1893,1.1885,1.1885,473095.7572
2006-02-28 10:35:00,16.69,16.69,16.65,16.66,644619.9723314592,1.1885,1.1885,1.1857,1.1864,644619.9723
2006-02-28 10:40:00,16.66,16.66,16.64,16.66,475688.0626923168,1.1864,1.1864,1.185,1.1864,475688.0627
2006-02-28 10:45:00,16.66,16.66,16.63,16.65,386685.57321491686,1.1864,1.1864,1.1843,1.1857,386685.5732
2006-02-28 10:50:00,16.64,16.65,16.63,16.63,328790.74996262765,1.185,1.1857,1.1843,1.1843,328790.75
2006-02-28 10:55:00,16.63,16.66,16.63,16.65,514572.645473705,1.1843,1.1864,1.1843,1.1857,514572.6455
2006-02-28 11:00:00,16.65,16.66,16.61,16.63,692145.5735087115,1.1857,1.1864,1.1828,1.1843,692145.5735
2006-02-28 11:05:00,16.62,16.62,16.61,16.62,343048.4303158033,1.1836,1.1836,1.1828,1.1836,343048.4303
2006-02-28 11:10:00,16.62,16.64,16.61,16.63,464022.6878579003,1.1836,1.185,1.1828,1.1843,464022.6879
2006-02-28 11:15:00,16.63,16.64,16.61,16.62,270463.8757905452,1.1843,1.185,1.1828,1.1836,270463.8758
2006-02-28 11:20:00,16.61,16.63,16.61,16.63,523645.7147893623,1.1828,1.1843,1.1828,1.1843,523645.7148
2006-02-28 11:25:00,16.63,16.64,16.61,16.61,171524.21515790166,1.1843,1.185,1.1828,1.1828,171524.2152
2006-02-28 11:30:00,16.61,16.62,16.61,16.62,173252.41883707448,1.1828,1.1836,1.1828,1.1836,173252.4188
2006-02-28 11:35:00,16.62,16.7,16.61,16.63,623017.4263417991,1.1836,1.1893,1.1828,1.1843,623017.4263
2006-02-28 11:40:00,16.63,16.65,16.62,16.62,243244.6678435734,1.1843,1.1857,1.1836,1.1836,243244.6678
2006-02-28 11:45:00,16.62,16.63,16.62,16.63,182757.53907252496,1.1836,1.1843,1.1836,1.1843,182757.5391
2006-02-28 11:50:00,16.62,16.63,16.62,16.63,161587.04400265802,1.1836,1.1843,1.1836,1.1843,161587.044
2006-02-28 11:55:00,16.63,16.64,16.62,16.63,143872.95629113668,1.1843,1.185,1.1836,1.1843,143872.9563
2006-02-28 12:00:00,16.63,16.63,16.61,16.61,239356.20956543452,1.1843,1.1843,1.1828,1.1828,239356.2096
2006-02-28 12:05:00,16.61,16.64,16.61,16.63,262254.90831447433,1.1828,1.185,1.1828,1.1843,262254.9083
2006-02-28 12:10:00,16.64,16.67,16.64,16.65,397486.84620974696,1.185,1.1871,1.185,1.1857,397486.8462
2006-02-28 12:15:00,16.64,16.66,16.64,16.66,126590.91949940854,1.185,1.1864,1.185,1.1864,126590.9195
2006-02-28 12:20:00,16.66,16.66,16.64,16.64,101964.01707119597,1.1864,1.1864,1.185,1.185,101964.0171
2006-02-28 12:25:00,16.65,16.65,16.64,16.64,257502.3481967491,1.1857,1.1857,1.185,1.185,257502.3482
2006-02-28 12:30:00,16.64,16.66,16.64,16.66,365083.0272252567,1.185,1.1864,1.185,1.1864,365083.0272
2006-02-28 12:35:00,16.66,16.67,16.66,16.67,540495.7006612972,1.1864,1.1871,1.1864,1.1871,540495.7007
2006-02-28 12:40:00,16.67,16.68,16.65,16.68,321445.8843261432,1.1871,1.1878,1.1857,1.1878,321445.8843
2006-02-28 12:45:00,16.68,16.68,16.67,16.67,238924.15864564132,1.1878,1.1878,1.1871,1.1871,238924.1586
2006-02-28 12:50:00,16.68,16.68,16.65,16.65,666222.5183211194,1.1878,1.1878,1.1857,1.1857,666222.5183
2006-02-28 12:55:00,16.65,16.66,16.64,16.65,150785.77100782792,1.1857,1.1864,1.185,1.1857,150785.771
2006-02-28 13:00:00,16.65,16.66,16.64,16.65,184053.69183190452,1.1857,1.1864,1.185,1.1857,184053.6918
2006-02-28 13:05:00,16.65,16.66,16.65,16.66,235035.7003675025,1.1857,1.1864,1.1857,1.1864,235035.7004
2006-02-28 13:10:00,16.66,16.68,16.66,16.67,210408.79793929,1.1864,1.1878,1.1864,1.1871,210408.7979
2006-02-28 13:15:00,16.67,16.68,16.66,16.66,173684.4697568677,1.1871,1.1878,1.1864,1.1864,173684.4698
2006-02-28 13:20:00,16.66,16.67,16.65,16.66,111901.18822643964,1.1864,1.1871,1.1857,1.1864,111901.1882
2006-02-28 13:25:00,16.66,16.66,16.66,16.66,348233.0413533218,1.1864,1.1864,1.1864,1.1864,348233.0414
2006-02-28 13:30:00,16.66,16.67,16.66,16.67,365083.0272252567,1.1864,1.1871,1.1864,1.1871,365083.0272
2006-02-28 13:35:00,16.67,16.68,16.67,16.67,239788.26048522777,1.1871,1.1878,1.1871,1.1871,239788.2605
2006-02-28 13:40:00,16.67,16.67,16.66,16.66,266575.4175124064,1.1871,1.1871,1.1864,1.1864,266575.4175
2006-02-28 13:45:00,16.66,16.66,16.65,16.66,1106050.3546706005,1.1864,1.1864,1.1857,1.1864,1106050.3547
2006-02-28 13:50:00,16.66,16.66,16.66,16.66,139552.44709320465,1.1864,1.1864,1.1864,1.1864,139552.4471
2006-02-28 13:55:00,16.66,16.66,16.65,16.66,397918.89712954016,1.1864,1.1864,1.1857,1.1864,397918.8971
2006-02-28 14:00:00,16.66,16.66,16.63,16.65,209544.69609970355,1.1864,1.1864,1.1843,1.1857,209544.6961
2006-02-28 14:05:00,16.65,16.65,16.64,16.65,103260.16983057556,1.1857,1.1857,1.185,1.1857,103260.1698
2006-02-28 14:10:00,16.65,16.66,16.65,16.65,187510.09919025016,1.1857,1.1864,1.1857,1.1857,187510.0992
2006-02-28 14:15:00,16.65,16.66,16.65,16.66,173252.41883707448,1.1857,1.1864,1.1857,1.1864,173252.4188
2006-02-28 14:20:00,16.65,16.66,16.65,16.65,155970.38204534637,1.1857,1.1864,1.1857,1.1857,155970.382
2006-02-28 14:25:00,16.65,16.66,16.65,16.65,125726.81765982212,1.1857,1.1864,1.1857,1.1857,125726.8177
2006-02-28 14:30:00,16.65,16.66,16.65,16.65,127455.02133899496,1.1857,1.1864,1.1857,1.1857,127455.0213
2006-02-28 14:35:00,16.65,16.66,16.65,16.65,206952.3905809444,1.1857,1.1864,1.1857,1.1857,206952.3906
2006-02-28 14:40:00,16.65,16.66,16.64,16.64,243676.7187633666,1.1857,1.1864,1.185,1.185,243676.7188
2006-02-28 14:45:00,16.64,16.66,16.64,16.64,187942.1501100434,1.185,1.1864,1.185,1.185,187942.1501
2006-02-28 14:50:00,16.65,16.67,16.64,16.67,541359.8025008836,1.1857,1.1871,1.185,1.1871,541359.8025
2006-02-28 14:55:00,16.67,16.68,16.66,16.67,441556.0400286537,1.1871,1.1878,1.1864,1.1871,441556.04
2006-02-28 15:00:00,16.67,16.67,16.65,16.65,485193.1829277672,1.1871,1.1871,1.1857,1.1857,485193.1829
2006-02-28 15:05:00,16.65,16.66,16.64,16.65,454949.61854224297,1.1857,1.1864,1.185,1.1857,454949.6185
2006-02-28 15:10:00,16.65,16.66,16.65,16.66,527966.2239872944,1.1857,1.1864,1.1857,1.1864,527966.224
2006-02-28 15:15:00,16.66,16.67,16.66,16.66,411312.47564312944,1.1864,1.1871,1.1864,1.1864,411312.4756
2006-02-28 15:20:00,16.66,16.66,16.65,16.66,341320.22663663054,1.1864,1.1864,1.1857,1.1864,341320.2266
2006-02-28 15:25:00,16.66,16.66,16.66,16.66,425138.105076512,1.1864,1.1864,1.1864,1.1864,425138.1051
2006-02-28 15:30:00,16.66,16.67,16.66,16.66,317125.3751282112,1.1864,1.1871,1.1864,1.1864,317125.3751
2006-02-28 15:35:00,16.66,16.66,16.65,16.66,664494.3146419466,1.1864,1.1864,1.1857,1.1864,664494.3146
2006-02-28 15:40:00,16.66,16.66,16.66,16.66,384957.3695357441,1.1864,1.1864,1.1864,1.1864,384957.3695
2006-02-28 15:45:00,16.66,16.66,16.64,16.65,745287.8366432756,1.1864,1.1864,1.185,1.1857,745287.8366
2006-02-28 15:50:00,16.65,16.66,16.65,16.66,417361.1885202343,1.1857,1.1864,1.1857,1.1864,417361.1885
2006-02-28 15:55:00,16.66,16.66,16.65,16.65,1206718.218982417,1.1864,1.1864,1.1857,1.1857,1206718.219
2006-03-01 09:30:00,16.71,16.76,16.71,16.72,1257700.2275180146,1.19,1.1935,1.19,1.1907,1257700.2275
2006-03-01 09:35:00,16.71,16.75,16.71,16.74,289474.1162614461,1.19,1.1928,1.19,1.1921,289474.1163
2006-03-01 09:40:00,16.74,16.77,16.73,16.75,400079.1517285062,1.1921,1.1942,1.1914,1.1928,400079.1517
2006-03-01 09:45:00,16.75,16.77,16.72,16.74,360330.4671075315,1.1928,1.1942,1.1907,1.1921,360330.4671
2006-03-01 09:50:00,16.74,16.77,16.73,16.77,259662.60279571512,1.1921,1.1942,1.1914,1.1942,259662.6028
2006-03-01 09:55:00,16.77,16.78,16.73,16.73,295090.7782187578,1.1942,1.195,1.1914,1.1914,295090.7782
2006-03-01 10:00:00,16.73,16.75,16.72,16.73,175412.6734360405,1.1914,1.1928,1.1907,1.1914,175412.6734
2006-03-01 10:05:00,16.73,16.75,16.73,16.75,91594.79499615908,1.1914,1.1928,1.1914,1.1928,91594.795
2006-03-01 10:10:00,16.75,16.75,16.69,16.69,178437.02987459293,1.1928,1.1928,1.1885,1.1885,178437.0299
2006-03-01 10:15:00,16.69,16.72,16.69,16.7,364650.9763054635,1.1885,1.1907,1.1885,1.1893,364650.9763
2006-03-01 10:20:00,16.7,16.7,16.69,16.7,607031.5423094506,1.1893,1.1893,1.1885,1.1893,607031.5423
2006-03-01 10:25:00,16.7,16.71,16.7,16.71,196151.11758611427,1.1893,1.19,1.1893,1.19,196151.1176
2006-03-01 10:30:00,16.71,16.75,16.7,16.74,284721.5561437209,1.19,1.1928,1.1893,1.1921,284721.5561
2006-03-01 10:35:00,16.74,16.74,16.73,16.73,219049.81633515403,1.1921,1.1921,1.1914,1.1914,219049.8163
2006-03-01 10:40:00,16.73,16.74,16.73,16.74,175412.6734360405,1.1914,1.1921,1.1914,1.1921,175412.6734
2006-03-01 10:45:00,16.74,16.74,16.72,16.73,119678.10478271727,1.1921,1.1921,1.1907,1.1914,119678.1048
2006-03-01 10:50:00,16.73,16.74,16.72,16.73,270895.92671033845,1.1914,1.1921,1.1907,1.1914,270895.9267
2006-03-01 10:55:00,16.74,16.74,16.73,16.73,146465.2618098959,1.1921,1.1921,1.1914,1.1914,146465.2618
2006-03-01 11:00:00,16.73,16.75,16.73,16.75,243244.6678435734,1.1914,1.1928,1.1914,1.1928,243244.6678
2006-03-01 11:05:00,16.75,16.75,16.73,16.74,192694.71022776864,1.1928,1.1928,1.1914,1.1921,192694.7102
2006-03-01 11:10:00,16.74,16.74,16.73,16.74,355145.856070013,1.1921,1.1921,1.1914,1.1921,355145.8561
2006-03-01 11:15:00,16.74,16.74,16.73,16.73,176276.77527562692,1.1921,1.1921,1.1914,1.1914,176276.7753
2006-03-01 11:20:00,16.73,16.74,16.73,16.73,239788.26048522777,1.1914,1.1921,1.1914,1.1914,239788.2605
2006-03-01 11:25:00,16.73,16.74,16.73,16.73,226394.6819716385,1.1914,1.1921,1.1914,1.1914,226394.682
2006-03-01 11:30:00,16.73,16.74,16.73,16.73,272624.13038951124,1.1914,1.1921,1.1914,1.1914,272624.1304
2006-03-01 11:35:00,16.73,16.74,16.73,16.74,291202.319940619,1.1914,1.1921,1.1914,1.1921,291202.3199
2006-03-01 11:40:00,16.74,16.74,16.73,16.73,180165.2335537657,1.1921,1.1921,1.1914,1.1914,180165.2336
2006-03-01 11:45:00,16.73,16.75,16.73,16.75,110605.03546706002,1.1914,1.1928,1.1914,1.1928,110605.0355
2006-03-01 11:50:00,16.75,16.75,16.74,16.74,290338.21810103254,1.1928,1.1928,1.1921,1.1921,290338.2181
2006-03-01 11:55:00,16.74,16.74,16.73,16.74,190102.40470900945,1.1921,1.1921,1.1914,1.1921,190102.4047
2006-03-01 12:00:00,16.74,16.75,16.73,16.74,133935.785135893,1.1921,1.1928,1.1914,1.1921,133935.7851
2006-03-01 12:05:00,16.74,16.74,16.73,16.73,257502.3481967491,1.1921,1.1921,1.1914,1.1914,257502.3482
2006-03-01 12:10:00,16.74,16.75,16.73,16.73,225962.6310518453,1.1921,1.1928,1.1914,1.1914,225962.6311
2006-03-01 12:15:00,16.73,16.74,16.73,16.74,88138.38763781346,1.1914,1.1921,1.1914,1.1921,88138.3876
2006-03-01 12:20:00,16.74,16.74,16.71,16.71,514140.5945539118,1.1921,1.1921,1.19,1.19,514140.5946
2006-03-01 12:25:00,16.71,16.72,16.69,16.69,190102.40470900945,1.19,1.1907,1.1885,1.1885,190102.4047
2006-03-01 12:30:00,16.69,16.72,16.69,16.72,166339.60412038324,1.1885,1.1907,1.1885,1.1907,166339.6041
2006-03-01 12:35:00,16.72,16.72,16.72,16.72,113629.39190561244,1.1907,1.1907,1.1907,1.1907,113629.3919
2006-03-01 12:40:00,16.72,16.73,16.72,16.73,92458.89683574549,1.1907,1.1914,1.1907,1.1914,92458.8968
2006-03-01 12:45:00,16.73,16.73,16.72,16.73,97211.45695347073,1.1914,1.1914,1.1907,1.1914,97211.457
2006-03-01 12:50:00,16.73,16.73,16.72,16.72,106284.526269128,1.1914,1.1914,1.1907,1.1907,106284.5263
2006-03-01 12:55:00,16.71,16.73,16.71,16.73,126158.86857961534,1.19,1.1914,1.19,1.1914,126158.8686
2006-03-01 13:00:00,16.73,16.73,16.72,16.73,398350.94804933335,1.1914,1.1914,1.1907,1.1914,398350.948
2006-03-01 13:05:00,16.73,16.73,16.72,16.72,321445.8843261432,1.1914,1.1914,1.1907,1.1907,321445.8843
2006-03-01 13:10:00,16.72,16.72,16.7,16.7,97643.50787326392,1.1907,1.1907,1.1893,1.1893,97643.5079
2006-03-01 13:15:00,16.71,16.72,16.7,16.71,97211.45695347073,1.19,1.1907,1.1893,1.19,97211.457
2006-03-01 13:20:00,16.72,16.72,16.7,16.71,107148.6281087144,1.1907,1.1907,1.1893,1.19,107148.6281
2006-03-01 13:25:00,16.7,16.72,16.7,16.72,77337.11464298338,1.1893,1.1907,1.1893,1.1907,77337.1146
2006-03-01 13:30:00,16.72,16.72,16.72,16.72,76905.06372319018,1.1907,1.1907,1.1907,1.1907,76905.0637
2006-03-01 13:35:00,16.72,16.72,16.7,16.72,133071.68329630658,1.1907,1.1907,1.1893,1.1907,133071.6833
2006-03-01 13:40:00,16.72,16.72,16.71,16.72,69560.19808670571,1.1907,1.1907,1.19,1.1907,69560.1981
2006-03-01 13:45:00,16.72,16.73,16.71,16.71,139552.44709320465,1.1907,1.1914,1.19,1.19,139552.4471
2006-03-01 13:50:00,16.72,16.72,16.71,16.72,87706.33671802025,1.1907,1.1907,1.19,1.1907,87706.3367
2006-03-01 13:55:00,16.72,16.72,16.71,16.71,202631.8813830123,1.1907,1.1907,1.19,1.19,202631.8814
2006-03-01 14:00:00,16.71,16.71,16.69,16.7,242380.566003987,1.19,1.19,1.1885,1.1893,242380.566
2006-03-01 14:05:00,16.7,16.71,16.69,16.7,280401.0469457889,1.1893,1.19,1.1885,1.1893,280401.0469
2006-03-01 14:10:00,16.71,16.71,16.7,16.71,92890.9477555387,1.19,1.19,1.1893,1.19,92890.9478
2006-03-01 14:15:00,16.71,16.71,16.69,16.7,131775.530536927,1.19,1.19,1.1885,1.1893,131775.5305
2006-03-01 14:20:00,16.7,16.71,16.7,16.71,231147.2420893637,1.1893,1.19,1.1893,1.19,231147.2421
2006-03-01 14:25:00,16.71,16.72,16.71,16.72,181461.3863131453,1.19,1.1907,1.19,1.1907,181461.3863
2006-03-01 14:30:00,16.72,16.72,16.7,16.72,181461.3863131453,1.1907,1.1907,1.1893,1.1907,181461.3863
2006-03-01 14:35:00,16.72,16.72,16.71,16.71,316261.2732886248,1.1907,1.1907,1.19,1.19,316261.2733
2006-03-01 14:40:00,16.71,16.72,16.71,16.71,249725.43164047145,1.19,1.1907,1.19,1.19,249725.4316
2006-03-01 14:45:00,16.71,16.72,16.71,16.71,143872.95629113668,1.19,1.1907,1.19,1.19,143872.9563
2006-03-01 14:50:00,16.71,16.72,16.71,16.71,184053.69183190452,1.19,1.1907,1.19,1.19,184053.6918
2006-03-01 14:55:00,16.71,16.72,16.71,16.71,254477.9917581967,1.19,1.1907,1.19,1.19,254477.9918
2006-03-01 15:00:00,16.71,16.71,16.71,16.71,204360.0850621852,1.19,1.19,1.19,1.19,204360.0851
2006-03-01 15:05:00,16.71,16.72,16.71,16.71,139552.44709320465,1.19,1.1907,1.19,1.19,139552.4471
2006-03-01 15:10:00,16.71,16.71,16.7,16.7,207384.4415007376,1.19,1.19,1.1893,1.1893,207384.4415
2006-03-01 15:15:00,16.7,16.71,16.7,16.71,161154.9930828648,1.1893,1.19,1.1893,1.19,161154.9931
2006-03-01 15:20:00,16.7,16.71,16.69,16.7,132639.6323765134,1.1893,1.19,1.1885,1.1893,132639.6324
2006-03-01 15:25:00,16.69,16.7,16.69,16.69,138688.34525361823,1.1885,1.1893,1.1885,1.1885,138688.3453
2006-03-01 15:30:00,16.69,16.7,16.69,16.7,274784.3849884772,1.1885,1.1893,1.1885,1.1893,274784.385
2006-03-01 15:35:00,16.7,16.7,16.69,16.69,262686.95923426753,1.1893,1.1893,1.1885,1.1885,262686.9592
2006-03-01 15:40:00,16.69,16.69,16.65,16.66,580676.4362020651,1.1885,1.1885,1.1857,1.1864,580676.4362
2006-03-01 15:45:00,16.66,16.66,16.64,16.65,673567.3839576038,1.1864,1.1864,1.185,1.1857,673567.384
2006-03-01 15:50:00,16.65,16.67,16.65,16.67,503339.3215590817,1.1857,1.1871,1.1857,1.1871,503339.3216
2006-03-01 15:55:00,16.66,16.68,16.65,16.68,691713.5225889183,1.1864,1.1878,1.1857,1.1878,691713.5226
2006-03-02 09:30:00,16.64,16.64,16.62,16.63,726277.5961723746,1.185,1.185,1.1836,1.1843,726277.5962
2006-03-02 09:35:00,16.62,16.63,16.57,16.62,309780.5094917267,1.1836,1.1843,1.18,1.1836,309780.5095
2006-03-02 09:40:00,16.62,16.62,16.6,16.6,288610.01442185976,1.1836,1.1836,1.1821,1.1821,288610.0144
2006-03-02 09:45:00,16.6,16.62,16.59,16.62,400511.2026482994,1.1821,1.1836,1.1814,1.1836,400511.2026
2006-03-02 09:50:00,16.62,16.65,16.61,16.61,396622.74437016057,1.1836,1.1857,1.1828,1.1828,396622.7444
2006-03-02 09:55:00,16.61,16.63,16.6,16.6,314101.0186896587,1.1828,1.1843,1.1821,1.1821,314101.0187
2006-03-02 10:00:00,16.6,16.6,16.55,16.58,386253.52229512366,1.1821,1.1821,1.1786,1.1807,386253.5223
2006-03-02 10:05:00,16.58,16.6,16.58,16.59,251453.6353196443,1.1807,1.1821,1.1807,1.1814,251453.6353
2006-03-02 10:10:00,16.59,16.6,16.58,16.6,241516.4641644006,1.1814,1.1821,1.1807,1.1821,241516.4642
2006-03-02 10:15:00,16.59,16.59,16.56,16.57,262686.95923426753,1.1814,1.1814,1.1793,1.18,262686.9592
2006-03-02 10:20:00,16.57,16.6,16.56,16.58,238924.15864564132,1.18,1.1821,1.1793,1.1807,238924.1586
2006-03-02 10:25:00,16.58,16.62,16.57,16.62,429890.6651942372,1.1807,1.1836,1.18,1.1836,429890.6652
2006-03-02 10:30:00,16.62,16.62,16.59,16.6,313236.91685007233,1.1836,1.1836,1.1814,1.1821,313236.9169
2006-03-02 10:35:00,16.6,16.6,16.59,16.6,215593.4089768084,1.1821,1.1821,1.1814,1.1821,215593.409
2006-03-02 10:40:00,16.6,16.63,16.6,16.6,230283.1402497773,1.1821,1.1843,1.1821,1.1821,230283.1402
2006-03-02 10:45:00,16.6,16.62,16.6,16.61,201335.7286236327,1.1821,1.1836,1.1821,1.1828,201335.7286
2006-03-02 10:50:00,16.61,16.62,16.6,16.62,312804.86593027913,1.1828,1.1836,1.1821,1.1836,312804.8659
2006-03-02 10:55:00,16.62,16.66,16.61,16.62,539631.5988217108,1.1836,1.1864,1.1828,1.1836,539631.5988
2006-03-02 11:00:00,16.62,16.63,16.61,16.63,308052.3058125539,1.1836,1.1843,1.1828,1.1843,308052.3058
2006-03-02 11:05:00,16.63,16.64,16.62,16.62,176276.77527562692,1.1843,1.185,1.1836,1.1836,176276.7753
2006-03-02 11:10:00,16.62,16.62,16.6,16.62,352553.55055125384,1.1836,1.1836,1.1821,1.1836,352553.5506
2006-03-02 11:15:00,16.62,16.63,16.61,16.62,480008.5718902488,1.1836,1.1843,1.1828,1.1836,480008.5719
2006-03-02 11:20:00,16.63,16.64,16.61,16.61,431186.8179536168,1.1843,1.185,1.1828,1.1828,431186.818
2006-03-02 11:25:00,16.61,16.63,16.6,16.6,361194.5689471179,1.1828,1.1843,1.1821,1.1821,361194.5689
2006-03-02 11:30:00,16.61,16.61,16.57,16.57,506795.72891742736,1.1828,1.1828,1.18,1.18,506795.7289
2006-03-02 11:35:00,16.58,16.58,16.56,16.57,321013.83340635,1.1807,1.1807,1.1793,1.18,321013.8334
2006-03-02 11:40:00,16.56,16.57,16.53,16.53,696466.0827066436,1.1793,1.18,1.1772,1.1772,696466.0827
2006-03-02 11:45:00,16.53,16.54,16.52,16.52,540495.7006612972,1.1772,1.1779,1.1764,1.1764,540495.7007
2006-03-02 11:50:00,16.52,16.52,16.5,16.52,456245.7713016226,1.1764,1.1764,1.175,1.1764,456245.7713
2006-03-02 11:55:00,16.52,16.54,16.52,16.53,436803.47991092846,1.1764,1.1779,1.1764,1.1772,436803.4799
2006-03-02 12:00:00,16.53,16.54,16.51,16.53,193126.76114756183,1.1772,1.1779,1.1757,1.1772,193126.7611
2006-03-02 12:05:00,16.53,16.55,16.53,16.55,287745.91258227336,1.1772,1.1786,1.1772,1.1786,287745.9126
2006-03-02 12:10:00,16.55,16.62,16.54,16.55,1004086.3375994044,1.1786,1.1836,1.1779,1.1786,1004086.3376
2006-03-02 12:15:00,16.55,16.55,16.54,16.55,209976.7470194968,1.1786,1.1786,1.1779,1.1786,209976.747
2006-03-02 12:20:00,16.55,16.56,16.55,16.56,198743.42310487348,1.1786,1.1793,1.1786,1.1793,198743.4231
2006-03-02 12:25:00,16.56,16.56,16.54,16.55,286017.7089031005,1.1793,1.1793,1.1779,1.1786,286017.7089
2006-03-02 12:30:00,16.54,16.55,16.53,16.53,170660.11331831527,1.1779,1.1786,1.1772,1.1772,170660.1133
2006-03-02 12:35:00,16.53,16.54,16.52,16.53,251453.6353196443,1.1772,1.1779,1.1764,1.1772,251453.6353
2006-03-02 12:40:00,16.53,16.54,16.53,16.53,227690.83473101808,1.1772,1.1779,1.1772,1.1772,227690.8347
2006-03-02 12:45:00,16.54,16.55,16.53,16.53,134799.8869754794,1.1779,1.1786,1.1772,1.1772,134799.887
2006-03-02 12:50:00,16.53,16.55,16.53,16.55,136528.09065465222,1.1772,1.1786,1.1772,1.1786,136528.0907
2006-03-02 12:55:00,16.55,16.56,16.55,16.56,156834.48388493276,1.1786,1.1793,1.1786,1.1793,156834.4839
2006-03-02 13:00:00,16.56,16.57,16.56,16.57,261390.806474888,1.1793,1.18,1.1793,1.18,261390.8065
2006-03-02 13:05:00,16.57,16.58,16.57,16.57,212569.052538256,1.18,1.1807,1.18,1.18,212569.0525
2006-03-02 13:10:00,16.57,16.59,16.57,16.58,157698.5857245192,1.18,1.1814,1.18,1.1807,157698.5857
2006-03-02 13:15:00,16.58,16.59,16.54,16.58,146897.3127296891,1.1807,1.1814,1.1779,1.1807,146897.3127
2006-03-02 13:20:00,16.58,16.59,16.57,16.58,169796.01147872888,1.1807,1.1814,1.18,1.1807,169796.0115
2006-03-02 13:25:00,16.58,16.58,16.57,16.57,137824.24341403184,1.1807,1.1807,1.18,1.18,137824.2434
2006-03-02 13:30:00,16.57,16.58,16.57,16.57,162019.09492245122,1.18,1.1807,1.18,1.18,162019.0949
2006-03-02 13:35:00,16.57,16.57,16.54,16.54,220345.96909453365,1.18,1.18,1.1779,1.1779,220345.9691
2006-03-02 13:40:00,16.54,16.58,16.54,16.56,525373.9184685351,1.1779,1.1807,1.1779,1.1793,525373.9185
2006-03-02 13:45:00,16.56,16.57,16.54,16.56,233739.54760812293,1.1793,1.18,1.1779,1.1793,233739.5476
2006-03-02 13:50:00,16.56,16.57,16.56,16.57,162451.1458422444,1.1793,1.18,1.1793,1.18,162451.1458
2006-03-02 13:55:00,16.57,16.58,16.57,16.57,280833.0978655821,1.18,1.1807,1.18,1.18,280833.0979
2006-03-02 14:00:00,16.57,16.59,16.56,16.56,299843.33833648305,1.18,1.1814,1.1793,1.1793,299843.3383
2006-03-02 14:05:00,16.56,16.56,16.55,16.55,330951.00456159364,1.1793,1.1793,1.1786,1.1786,330951.0046
2006-03-02 14:10:00,16.55,16.55,16.54,16.54,238060.05680605496,1.1786,1.1786,1.1779,1.1779,238060.0568
2006-03-02 14:15:00,16.55,16.56,16.54,16.55,214729.307137222,1.1786,1.1793,1.1779,1.1786,214729.3071
2006-03-02 14:20:00,16.55,16.55,16.54,16.54,180165.2335537657,1.1786,1.1786,1.1779,1.1779,180165.2336
2006-03-02 14:25:00,16.54,16.55,16.54,16.54,111037.08638685325,1.1779,1.1786,1.1779,1.1779,111037.0864
2006-03-02 14:30:00,16.54,16.55,16.54,16.54,228554.9365706045,1.1779,1.1786,1.1779,1.1779,228554.9366
2006-03-02 14:35:00,16.54,16.54,16.52,16.53,318853.57880738395,1.1779,1.1779,1.1764,1.1772,318853.5788
2006-03-02 14:40:00,16.53,16.55,16.52,16.54,181029.3353933521,1.1772,1.1786,1.1764,1.1779,181029.3354
2006-03-02 14:45:00,16.54,16.54,16.53,16.54,375884.3002200868,1.1779,1.1779,1.1772,1.1779,375884.3002
2006-03-02 14:50:00,16.54,16.54,16.54,16.54,116653.74834416488,1.1779,1.1779,1.1779,1.1779,116653.7483
2006-03-02 14:55:00,16.54,16.55,16.54,16.55,167203.70595996964,1.1779,1.1786,1.1779,1.1786,167203.706
2006-03-02 15:00:00,16.54,16.58,16.54,16.55,302003.59293544904,1.1779,1.1807,1.1779,1.1786,302003.5929
2006-03-02 15:05:00,16.55,16.56,16.54,16.55,117085.79926395808,1.1786,1.1793,1.1779,1.1786,117085.7993
2006-03-02 15:10:00,16.56,16.59,16.56,16.59,697762.2354660232,1.1793,1.1814,1.1793,1.1814,697762.2355
2006-03-02 15:15:00,16.59,16.6,16.58,16.59,239788.26048522777,1.1814,1.1821,1.1807,1.1814,239788.2605
2006-03-02 15:20:00,16.59,16.61,16.59,16.6,196151.11758611427,1.1814,1.1828,1.1814,1.1821,196151.1176
2006-03-02 15:25:00,16.6,16.61,16.6,16.61,204792.13598197832,1.1821,1.1828,1.1821,1.1828,204792.136
2006-03-02 15:30:00,16.6,16.61,16.57,16.58,540495.7006612972,1.1821,1.1828,1.18,1.1807,540495.7007
2006-03-02 15:35:00,16.58,16.6,16.58,16.59,289474.1162614461,1.1807,1.1821,1.1807,1.1814,289474.1163
2006-03-02 15:40:00,16.59,16.59,16.57,16.59,459702.17865996825,1.1814,1.1814,1.18,1.1814,459702.1787
2006-03-02 15:45:00,16.59,16.6,16.58,16.59,401807.355407679,1.1814,1.1821,1.1807,1.1814,401807.3554
2006-03-02 15:50:00,16.59,16.6,16.58,16.59,932797.9358335256,1.1814,1.1821,1.1807,1.1814,932797.9358
2006-03-02 15:55:00,16.59,16.59,16.58,16.58,692145.5735087115,1.1814,1.1814,1.1807,1.1807,692145.5735
2006-03-03 09:30:00,16.5,16.54,16.5,16.54,502043.1687997021,1.175,1.1779,1.175,1.1779,502043.1688
2006-03-03 09:35:00,16.54,16.54,16.51,16.52,223802.37645287928,1.1779,1.1779,1.1757,1.1764,223802.3765
2006-03-03 09:40:00,16.52,16.53,16.5,16.5,321013.83340635,1.1764,1.1772,1.175,1.175,321013.8334
2006-03-03 09:45:00,16.5,16.52,16.49,16.51,310644.6113313131,1.175,1.1764,1.1743,1.1757,310644.6113
2006-03-03 09:50:00,16.51,16.53,16.51,16.52,354713.8051502198,1.1757,1.1772,1.1757,1.1764,354713.8052
2006-03-03 09:55:00,16.52,16.56,16.52,16.55,443284.2437078265,1.1764,1.1793,1.1764,1.1786,443284.2437
2006-03-03 10:00:00,16.55,16.57,16.54,16.57,426002.2069160984,1.1786,1.18,1.1779,1.18,426002.2069
2006-03-03 10:05:00,16.57,16.59,16.56,16.57,357738.16158877226,1.18,1.1814,1.1793,1.18,357738.1616
2006-03-03 10:10:00,16.57,16.58,16.55,16.56,195719.06666632107,1.18,1.1807,1.1786,1.1793,195719.0667
2006-03-03 10:15:00,16.56,16.6,16.56,16.59,171524.21515790166,1.1793,1.1821,1.1793,1.1814,171524.2152
2006-03-03 10:20:00,16.6,16.6,16.58,16.6,280401.0469457889,1.1821,1.1821,1.1807,1.1821,280401.0469
2006-03-03 10:25:00,16.6,16.64,16.59,16.63,382797.114936778,1.1821,1.185,1.1814,1.1843,382797.1149
2006-03-03 10:30:00,16.63,16.66,16.61,16.62,335271.5137595257,1.1843,1.1864,1.1828,1.1836,335271.5138
2006-03-03 10:35:00,16.61,16.65,16.6,16.64,436371.42899113527,1.1828,1.1857,1.1821,1.185,436371.429
2006-03-03 10:40:00,16.64,16.64,16.61,16.61,255342.0935977831,1.185,1.185,1.1828,1.1828,255342.0936
2006-03-03 10:45:00,16.61,16.63,16.61,16.61,345640.73583456257,1.1828,1.1843,1.1828,1.1828,345640.7358
2006-03-03 10:50:00,16.61,16.61,16.57,16.57,517164.95099246426,1.1828,1.1828,1.18,1.18,517164.951
2006-03-03 10:55:00,16.57,16.6,16.57,16.59,225962.6310518453,1.18,1.1821,1.18,1.1814,225962.6311
2006-03-03 11:00:00,16.59,16.59,16.56,16.57,171524.21515790166,1.1814,1.1814,1.1793,1.18,171524.2152
2006-03-03 11:05:00,16.57,16.6,16.57,16.57,163747.29860162403,1.18,1.1821,1.18,1.18,163747.2986
2006-03-03 11:10:00,16.57,16.59,16.56,16.57,191830.60838818224,1.18,1.1814,1.1793,1.18,191830.6084
2006-03-03 11:15:00,16.56,16.57,16.52,16.56,270463.8757905452,1.1793,1.18,1.1764,1.1793,270463.8758
2006-03-03 11:20:00,16.56,16.6,16.55,16.6,238492.10772584812,1.1793,1.1821,1.1786,1.1821,238492.1077
2006-03-03 11:25:00,16.59,16.6,16.58,16.58,148193.4654890687,1.1814,1.1821,1.1807,1.1807,148193.4655
2006-03-03 11:30:00,16.58,16.59,16.56,16.58,227690.83473101808,1.1807,1.1814,1.1793,1.1807,227690.8347
2006-03-03 11:35:00,16.58,16.58,16.56,16.57,79929.4201617426,1.1807,1.1807,1.1793,1.18,79929.4202
2006-03-03 11:40:00,16.57,16.58,16.57,16.58,101964.01707119597,1.18,1.1807,1.18,1.1807,101964.0171
2006-03-03 11:45:00,16.57,16.59,16.57,16.59,122702.46122126972,1.18,1.1814,1.18,1.1814,122702.4612
2006-03-03 11:50:00,16.59,16.62,16.59,16.61,275216.4359082705,1.1814,1.1836,1.1814,1.1828,275216.4359
2006-03-03 11:55:00,16.61,16.63,16.61,16.61,242380.566003987,1.1828,1.1843,1.1828,1.1828,242380.566
2006-03-03 12:00:00,16.61,16.62,16.6,16.6,326198.4444438684,1.1828,1.1836,1.1821,1.1821,326198.4444
2006-03-03 12:05:00,16.6,16.61,16.58,16.61,135231.9378952726,1.1821,1.1828,1.1807,1.1828,135231.9379
2006-03-03 12:10:00,16.61,16.62,16.6,16.61,194854.96482673465,1.1828,1.1836,1.1821,1.1828,194854.9648
2006-03-03 12:15:00,16.62,16.62,16.61,16.61,612216.1533469689,1.1836,1.1836,1.1828,1.1828,612216.1533
2006-03-03 12:20:00,16.61,16.63,16.61,16.62,219049.81633515403,1.1828,1.1843,1.1828,1.1836,219049.8163
2006-03-03 12:25:00,16.62,16.66,16.62,16.65,219049.81633515403,1.1836,1.1864,1.1836,1.1857,219049.8163
2006-03-03 12:30:00,16.65,16.67,16.65,16.65,181029.3353933521,1.1857,1.1871,1.1857,1.1857,181029.3354
2006-03-03 12:35:00,16.65,16.66,16.65,16.66,174980.6225162473,1.1857,1.1864,1.1857,1.1864,174980.6225
2006-03-03 12:40:00,16.66,16.69,16.66,16.67,400079.1517285062,1.1864,1.1885,1.1864,1.1871,400079.1517
2006-03-03 12:45:00,16.67,16.67,16.66,16.66,172820.36791728128,1.1871,1.1871,1.1864,1.1864,172820.3679
2006-03-03 12:50:00,16.66,16.67,16.66,16.66,125294.76674002894,1.1864,1.1871,1.1864,1.1864,125294.7667
2006-03-03 12:55:00,16.66,16.68,16.66,16.67,162883.1967620376,1.1864,1.1878,1.1864,1.1871,162883.1968
2006-03-03 13:00:00,16.67,16.68,16.66,16.68,183189.58999231816,1.1871,1.1878,1.1864,1.1878,183189.59
2006-03-03 13:05:00,16.68,16.68,16.67,16.67,98939.66063264354,1.1878,1.1878,1.1871,1.1871,98939.6606
2006-03-03 13:10:00,16.67,16.69,16.65,16.69,201767.77954342592,1.1871,1.1885,1.1857,1.1885,201767.7795
2006-03-03 13:15:00,16.69,16.69,16.66,16.67,219913.91817474045,1.1885,1.1885,1.1864,1.1871,219913.9182
2006-03-03 13:20:00,16.67,16.67,16.66,16.67,227258.7838112249,1.1871,1.1871,1.1864,1.1871,227258.7838
2006-03-03 13:25:00,16.67,16.75,16.67,16.73,460566.28049955465,1.1871,1.1928,1.1871,1.1914,460566.2805
2006-03-03 13:30:00,16.73,16.75,16.73,16.75,287745.91258227336,1.1914,1.1928,1.1914,1.1928,287745.9126
2006-03-03 13:35:00,16.74,16.76,16.73,16.75,277808.74142702966,1.1921,1.1935,1.1914,1.1928,277808.7414
2006-03-03 13:40:00,16.75,16.75,16.73,16.75,277376.69050723646,1.1928,1.1928,1.1914,1.1928,277376.6905
2006-03-03 13:45:00,16.75,16.76,16.74,16.74,266575.4175124064,1.1928,1.1935,1.1921,1.1921,266575.4175
2006-03-03 13:50:00,16.75,16.75,16.73,16.75,227690.83473101808,1.1928,1.1928,1.1914,1.1928,227690.8347
2006-03-03 13:55:00,16.75,16.75,16.74,16.74,206520.3396611512,1.1928,1.1928,1.1921,1.1921,206520.3397
2006-03-03 14:00:00,16.74,16.75,16.73,16.75,124430.66490044253,1.1921,1.1928,1.1914,1.1928,124430.6649
2006-03-03 14:05:00,16.74,16.74,16.71,16.72,185349.84459128417,1.1921,1.1921,1.19,1.1907,185349.8446
2006-03-03 14:10:00,16.72,16.74,16.72,16.73,163747.29860162403,1.1907,1.1921,1.1907,1.1914,163747.2986
2006-03-03 14:15:00,16.73,16.74,16.72,16.73,90730.69315657268,1.1914,1.1921,1.1907,1.1914,90730.6932
2006-03-03 14:20:00,16.73,16.74,16.72,16.73,133503.7342160998,1.1914,1.1921,1.1907,1.1914,133503.7342
2006-03-03 14:25:00,16.73,16.74,16.72,16.73,101964.01707119597,1.1914,1.1921,1.1907,1.1914,101964.0171
2006-03-03 14:30:00,16.73,16.73,16.72,16.72,98939.66063264354,1.1914,1.1914,1.1907,1.1907,98939.6606
2006-03-03 14:35:00,16.72,16.73,16.72,16.73,228122.8856508113,1.1907,1.1914,1.1907,1.1914,228122.8857
2006-03-03 14:40:00,16.73,16.73,16.72,16.72,213433.1543778424,1.1914,1.1914,1.1907,1.1907,213433.1544
2006-03-03 14:45:00,16.72,16.73,16.72,16.73,224666.47829246568,1.1907,1.1914,1.1907,1.1914,224666.4783
2006-03-03 14:50:00,16.73,16.74,16.72,16.73,2375848.0079428246,1.1914,1.1921,1.1907,1.1914,2375848.0079
2006-03-03 14:55:00,16.73,16.74,16.73,16.74,85978.13303884745,1.1914,1.1921,1.1914,1.1921,85978.133
2006-03-03 15:00:00,16.74,16.74,16.71,16.71,276080.53774785687,1.1921,1.1921,1.19,1.19,276080.5377
2006-03-03 15:05:00,16.71,16.74,16.71,16.74,245404.92244253945,1.19,1.1921,1.19,1.1921,245404.9224
2006-03-03 15:10:00,16.74,16.75,16.73,16.73,243244.6678435734,1.1921,1.1928,1.1914,1.1914,243244.6678
2006-03-03 15:15:00,16.73,16.73,16.72,16.73,259662.60279571512,1.1914,1.1914,1.1907,1.1914,259662.6028
2006-03-03 15:20:00,16.72,16.72,16.7,16.71,174548.5715964541,1.1907,1.1907,1.1893,1.19,174548.5716
2006-03-03 15:25:00,16.71,16.73,16.71,16.73,190966.50654859585,1.19,1.1914,1.19,1.1914,190966.5065
2006-03-03 15:30:00,16.73,16.74,16.71,16.71,187510.09919025016,1.1914,1.1921,1.19,1.19,187510.0992
2006-03-03 15:35:00,16.71,16.72,16.7,16.71,207816.4924205308,1.19,1.1907,1.1893,1.19,207816.4924
2006-03-03 15:40:00,16.71,16.72,16.71,16.71,274352.334068684,1.19,1.1907,1.19,1.19,274352.3341
2006-03-03 15:45:00,16.71,16.73,16.7,16.73,651964.8379679436,1.19,1.1914,1.1893,1.1914,651964.838
2006-03-03 15:50:00,16.73,16.73,16.69,16.7,552161.0754957137,1.1914,1.1914,1.1885,1.1893,552161.0755
2006-03-03 15:55:00,16.69,16.71,16.69,16.69,517597.0019122575,1.1885,1.19,1.1885,1.1885,517597.0019
2006-03-06 09:30:00,16.69,16.7,16.69,16.69,705539.1520223009,1.1885,1.1893,1.1885,1.1885,705539.152
2006-03-06 09:35:00,16.69,16.71,16.67,16.69,267007.4684321996,1.1885,1.19,1.1871,1.1885,267007.4684
2006-03-06 09:40:00,16.69,16.69,16.6,16.64,485193.1829277672,1.1885,1.1885,1.1821,1.185,485193.1829
2006-03-06 09:45:00,16.64,16.65,16.62,16.62,271327.97763013165,1.185,1.1857,1.1836,1.1836,271327.9776
2006-03-06 09:50:00,16.62,16.64,16.61,16.63,206088.288741358,1.1836,1.185,1.1828,1.1843,206088.2887
2006-03-06 09:55:00,16.64,16.65,16.62,16.65,203928.034142392,1.185,1.1857,1.1836,1.1857,203928.0341
2006-03-06 10:00:00,16.65,16.7,16.63,16.69,424706.0541567188,1.1857,1.1893,1.1843,1.1885,424706.0542
2006-03-06 10:05:00,16.69,16.75,16.69,16.7,472663.70625376434,1.1885,1.1928,1.1885,1.1893,472663.7063
2006-03-06 10:10:00,16.7,16.72,16.7,16.7,217321.6126559812,1.1893,1.1907,1.1893,1.1893,217321.6127
2006-03-06 10:15:00,16.7,16.73,16.69,16.73,301571.54201565584,1.1893,1.1914,1.1885,1.1914,301571.542
2006-03-06 10:20:00,16.72,16.73,16.69,16.69,383229.1658565712,1.1907,1.1914,1.1885,1.1885,383229.1659
2006-03-06 10:25:00,16.69,16.69,16.68,16.68,293794.6254593782,1.1885,1.1885,1.1878,1.1878,293794.6255
2006-03-06 10:30:00,16.68,16.68,16.66,16.67,255342.0935977831,1.1878,1.1878,1.1864,1.1871,255342.0936
2006-03-06 10:35:00,16.67,16.68,16.66,16.67,263119.0101540608,1.1871,1.1878,1.1864,1.1871,263119.0102
2006-03-06 10:40:00,16.66,16.67,16.64,16.64,599686.6766729661,1.1864,1.1871,1.185,1.185,599686.6767
2006-03-06 10:45:00,16.64,16.66,16.63,16.65,228122.8856508113,1.185,1.1864,1.1843,1.1857,228122.8857
2006-03-06 10:50:00,16.65,16.65,16.64,16.64,527534.1730675012,1.1857,1.1857,1.185,1.185,527534.1731
2006-03-06 10:55:00,16.64,16.66,16.64,16.65,542655.9552602633,1.185,1.1864,1.185,1.1857,542655.9553
2006-03-06 11:00:00,16.65,16.66,16.65,16.66,370699.68918256834,1.1857,1.1864,1.1857,1.1864,370699.6892
2006-03-06 11:05:00,16.66,16.66,16.65,16.65,1432680.8500342618,1.1864,1.1864,1.1857,1.1857,1432680.85
2006-03-06 11:10:00,16.65,16.65,16.64,16.65,191398.55746838904,1.1857,1.1857,1.185,1.1857,191398.5575
2006-03-06 11:15:00,16.65,16.66,16.65,16.65,304163.8475344151,1.1857,1.1864,1.1857,1.1857,304163.8475
2006-03-06 11:20:00,16.65,16.66,16.65,16.65,120974.25754209692,1.1857,1.1864,1.1857,1.1857,120974.2575
2006-03-06 11:25:00,16.65,16.67,16.65,16.67,153378.07652658713,1.1857,1.1871,1.1857,1.1871,153378.0765
2006-03-06 11:30:00,16.67,16.67,16.66,16.66,247133.12612171224,1.1871,1.1871,1.1864,1.1864,247133.1261
2006-03-06 11:35:00,16.66,16.67,16.66,16.67,196151.11758611427,1.1864,1.1871,1.1864,1.1871,196151.1176
2006-03-06 11:40:00,16.66,16.67,16.66,16.67,112765.29006602603,1.1864,1.1871,1.1864,1.1871,112765.2901
2006-03-06 11:45:00,16.66,16.67,16.66,16.67,286881.8107426869,1.1864,1.1871,1.1864,1.1871,286881.8107
2006-03-06 11:50:00,16.66,16.67,16.65,16.65,96779.40603367751,1.1864,1.1871,1.1857,1.1857,96779.406
2006-03-06 11:55:00,16.65,16.65,16.64,16.64,181029.3353933521,1.1857,1.1857,1.185,1.185,181029.3354
2006-03-06 12:00:00,16.64,16.65,16.64,16.64,160722.9421630716,1.185,1.1857,1.185,1.185,160722.9422
2006-03-06 12:05:00,16.64,16.64,16.63,16.63,113629.39190561244,1.185,1.185,1.1843,1.1843,113629.3919
2006-03-06 12:10:00,16.63,16.65,16.63,16.64,149921.66916824153,1.1843,1.1857,1.1843,1.185,149921.6692
2006-03-06 12:15:00,16.64,16.64,16.63,16.63,99803.76247222994,1.185,1.185,1.1843,1.1843,99803.7625
2006-03-06 12:20:00,16.63,16.65,16.63,16.64,167203.70595996964,1.1843,1.1857,1.1843,1.185,167203.706
2006-03-06 12:25:00,16.64,16.65,16.63,16.64,145169.10905051627,1.185,1.1857,1.1843,1.185,145169.1091
2006-03-06 12:30:00,16.64,16.65,16.64,16.64,97643.50787326392,1.185,1.1857,1.185,1.185,97643.5079
2006-03-06 12:35:00,16.65,16.65,16.64,16.65,127455.02133899496,1.1857,1.1857,1.185,1.1857,127455.0213
2006-03-06 12:40:00,16.64,16.65,16.64,16.64,271327.97763013165,1.185,1.1857,1.185,1.185,271327.9776
2006-03-06 12:45:00,16.64,16.64,16.63,16.63,121406.3084618901,1.185,1.185,1.1843,1.1843,121406.3085
2006-03-06 12:50:00,16.63,16.63,16.62,16.63,124862.71582023572,1.1843,1.1843,1.1836,1.1843,124862.7158
2006-03-06 12:55:00,16.63,16.63,16.62,16.62,136528.09065465222,1.1843,1.1843,1.1836,1.1836,136528.0907
2006-03-06 13:00:00,16.62,16.63,16.62,16.63,148193.4654890687,1.1836,1.1843,1.1836,1.1843,148193.4655
2006-03-06 13:05:00,16.63,16.65,16.63,16.63,197447.27034549383,1.1843,1.1857,1.1843,1.1843,197447.2703
2006-03-06 13:10:00,16.63,16.63,16.63,16.63,73880.70728463776,1.1843,1.1843,1.1843,1.1843,73880.7073
2006-03-06 13:15:00,16.63,16.63,16.63,16.63,362058.6707867043,1.1843,1.1843,1.1843,1.1843,362058.6708
2006-03-06 13:20:00,16.62,16.63,16.62,16.62,150785.77100782792,1.1836,1.1843,1.1836,1.1836,150785.771
2006-03-06 13:25:00,16.62,16.62,16.58,16.58,247565.17704150543,1.1836,1.1836,1.1807,1.1807,247565.177
2006-03-06 13:30:00,16.58,16.59,16.57,16.57,376316.35113988,1.1807,1.1814,1.18,1.18,376316.3511
2006-03-06 13:35:00,16.57,16.57,16.55,16.55,258798.5009561288,1.18,1.18,1.1786,1.1786,258798.501
2006-03-06 13:40:00,16.55,16.59,16.55,16.59,585428.9963197904,1.1786,1.1814,1.1786,1.1814,585428.9963
2006-03-06 13:45:00,16.59,16.59,16.57,16.57,111901.18822643964,1.1814,1.1814,1.18,1.18,111901.1882
2006-03-06 13:50:00,16.57,16.57,16.57,16.57,95483.25327429792,1.18,1.18,1.18,1.18,95483.2533
2006-03-06 13:55:00,16.57,16.59,16.57,16.58,107580.6790285076,1.18,1.1814,1.18,1.1807,107580.679
2006-03-06 14:00:00,16.58,16.59,16.57,16.59,264415.1629134404,1.1807,1.1814,1.18,1.1814,264415.1629
2006-03-06 14:05:00,16.59,16.59,16.54,16.55,526238.0203081216,1.1814,1.1814,1.1779,1.1786,526238.0203
2006-03-06 14:10:00,16.55,16.55,16.55,16.55,136096.03973485902,1.1786,1.1786,1.1786,1.1786,136096.0397
2006-03-06 14:15:00,16.55,16.57,16.54,16.57,333543.3100803529,1.1786,1.18,1.1779,1.18,333543.3101
2006-03-06 14:20:00,16.57,16.57,16.55,16.56,426434.2578358916,1.18,1.18,1.1786,1.1793,426434.2578
2006-03-06 14:25:00,16.56,16.57,16.56,16.56,371131.7401023616,1.1793,1.18,1.1793,1.1793,371131.7401
2006-03-06 14:30:00,16.56,16.57,16.56,16.57,186645.9973506638,1.1793,1.18,1.1793,1.18,186645.9974
2006-03-06 14:35:00,16.57,16.57,16.55,16.55,233739.54760812293,1.18,1.18,1.1786,1.1786,233739.5476
2006-03-06 14:40:00,16.55,16.56,16.54,16.55,359034.31434815185,1.1786,1.1793,1.1779,1.1786,359034.3143
2006-03-06 14:45:00,16.55,16.56,16.54,16.55,208680.5942601172,1.1786,1.1793,1.1779,1.1786,208680.5943
2006-03-06 14:50:00,16.55,16.66,16.53,16.53,307188.2039729675,1.1786,1.1864,1.1772,1.1772,307188.204
2006-03-06 14:55:00,16.53,16.56,16.53,16.56,297683.083737517,1.1772,1.1793,1.1772,1.1793,297683.0837
2006-03-06 15:00:00,16.56,16.56,16.55,16.55,282129.2506249617,1.1793,1.1793,1.1786,1.1786,282129.2506
2006-03-06 15:05:00,16.55,16.56,16.55,16.55,233307.49668832973,1.1786,1.1793,1.1786,1.1786,233307.4967
2006-03-06 15:10:00,16.55,16.56,16.55,16.56,252749.78807902389,1.1786,1.1793,1.1786,1.1793,252749.7881
2006-03-06 15:15:00,16.56,16.58,16.55,16.57,175412.6734360405,1.1793,1.1807,1.1786,1.18,175412.6734
2006-03-06 15:20:00,16.57,16.58,16.56,16.57,247565.17704150543,1.18,1.1807,1.1793,1.18,247565.177
2006-03-06 15:25:00,16.57,16.57,16.57,16.57,236331.85312688217,1.18,1.18,1.18,1.18,236331.8531
2006-03-06 15:30:00,16.57,16.58,16.57,16.57,193126.76114756183,1.18,1.1807,1.18,1.18,193126.7611
2006-03-06 15:35:00,16.57,16.57,16.54,16.55,561234.144811371,1.18,1.18,1.1779,1.1786,561234.1448
2006-03-06 15:40:00,16.55,16.55,16.54,16.55,342184.32847621694,1.1786,1.1786,1.1779,1.1786,342184.3285
2006-03-06 15:45:00,16.55,16.55,16.54,16.55,539631.5988217108,1.1786,1.1786,1.1779,1.1786,539631.5988
2006-03-06 15:50:00,16.54,16.55,16.54,16.55,443716.2946276197,1.1779,1.1786,1.1779,1.1786,443716.2946
2006-03-06 15:55:00,16.55,16.56,16.55,16.55,895209.5058115171,1.1786,1.1793,1.1786,1.1786,895209.5058
2006-03-07 09:30:00,16.55,16.57,16.55,16.55,729734.0035307202,1.1786,1.18,1.1786,1.1786,729734.0035
2006-03-07 09:35:00,16.56,16.56,16.54,16.55,353417.65239084023,1.1793,1.1793,1.1779,1.1786,353417.6524
2006-03-07 09:40:00,16.54,16.57,16.54,16.56,222938.2746132929,1.1779,1.18,1.1779,1.1793,222938.2746
2006-03-07 09:45:00,16.56,16.56,16.54,16.56,450629.1093443109,1.1793,1.1793,1.1779,1.1793,450629.1093
2006-03-07 09:50:00,16.55,16.56,16.55,16.55,365947.1290648431,1.1786,1.1793,1.1786,1.1786,365947.1291
2006-03-07 09:55:00,16.55,16.56,16.55,16.56,739239.1237661707,1.1786,1.1793,1.1786,1.1793,739239.1238
2006-03-07 10:00:00,16.56,16.56,16.55,16.56,429890.6651942372,1.1793,1.1793,1.1786,1.1793,429890.6652
2006-03-07 10:05:00,16.56,16.59,16.54,16.59,281265.1487853753,1.1793,1.1814,1.1779,1.1814,281265.1488
2006-03-07 10:10:00,16.59,16.59,16.56,16.57,260958.7555550948,1.1814,1.1814,1.1793,1.18,260958.7556
2006-03-07 10:15:00,16.57,16.6,16.57,16.58,415632.9848410615,1.18,1.1821,1.18,1.1807,415632.9848
2006-03-07 10:20:00,16.58,16.61,16.57,16.6,256206.19543736952,1.1807,1.1828,1.18,1.1821,256206.1954
2006-03-07 10:25:00,16.6,16.6,16.58,16.6,225098.52921225887,1.1821,1.1821,1.1807,1.1821,225098.5292
2006-03-07 10:30:00,16.6,16.6,16.58,16.59,121838.3593816833,1.1821,1.1821,1.1807,1.1814,121838.3594
2006-03-07 10:35:00,16.59,16.6,16.58,16.6,818304.4420883269,1.1814,1.1821,1.1807,1.1821,818304.4421
2006-03-07 10:40:00,16.6,16.6,16.58,16.6,158994.73848389878,1.1821,1.1821,1.1807,1.1821,158994.7385
2006-03-07 10:45:00,16.6,16.6,16.58,16.59,216889.561736188,1.1821,1.1821,1.1807,1.1814,216889.5617
2006-03-07 10:50:00,16.59,16.64,16.59,16.63,346936.88859394216,1.1814,1.185,1.1814,1.1843,346936.8886
2006-03-07 10:55:00,16.63,16.65,16.62,16.63,270463.8757905452,1.1843,1.1857,1.1836,1.1843,270463.8758
2006-03-07 11:00:00,16.63,16.65,16.62,16.65,155106.28020575995,1.1843,1.1857,1.1836,1.1857,155106.2802
2006-03-07 11:05:00,16.65,16.68,16.65,16.68,2030639.323028055,1.1857,1.1878,1.1857,1.1878,2030639.323
2006-03-07 11:10:00,16.68,16.68,16.64,16.67,317125.3751282112,1.1878,1.1878,1.185,1.1871,317125.3751
2006-03-07 11:15:00,16.67,16.68,16.66,16.67,255342.0935977831,1.1871,1.1878,1.1864,1.1871,255342.0936
2006-03-07 11:20:00,16.67,16.7,16.67,16.69,511980.3399549458,1.1871,1.1893,1.1871,1.1885,511980.34
2006-03-07 11:25:00,16.69,16.72,16.69,16.72,475688.0626923168,1.1885,1.1907,1.1885,1.1907,475688.0627
2006-03-07 11:30:00,16.72,16.72,16.69,16.69,235035.7003675025,1.1907,1.1907,1.1885,1.1885,235035.7004
2006-03-07 11:35:00,16.69,16.69,16.68,16.68,490377.7939652856,1.1885,1.1885,1.1878,1.1878,490377.794
2006-03-07 11:40:00,16.68,16.69,16.67,16.67,311940.76409069274,1.1878,1.1885,1.1871,1.1871,311940.7641
2006-03-07 11:45:00,16.67,16.69,16.66,16.69,247133.12612171224,1.1871,1.1885,1.1864,1.1885,247133.1261
2006-03-07 11:50:00,16.69,16.7,16.68,16.7,121406.3084618901,1.1885,1.1893,1.1878,1.1893,121406.3085
2006-03-07 11:55:00,16.7,16.7,16.68,16.68,132207.5814567202,1.1893,1.1893,1.1878,1.1878,132207.5815
2006-03-07 12:00:00,16.69,16.7,16.68,16.69,283857.45430413453,1.1885,1.1893,1.1878,1.1885,283857.4543
2006-03-07 12:05:00,16.7,16.71,16.67,16.67,288610.01442185976,1.1893,1.19,1.1871,1.1871,288610.0144
2006-03-07 12:10:00,16.67,16.69,16.66,16.69,122702.46122126972,1.1871,1.1885,1.1864,1.1885,122702.4612
2006-03-07 12:15:00,16.68,16.69,16.65,16.66,133503.7342160998,1.1878,1.1885,1.1857,1.1864,133503.7342
2006-03-07 12:20:00,16.66,16.67,16.65,16.67,196151.11758611427,1.1864,1.1871,1.1857,1.1871,196151.1176
2006-03-07 12:25:00,16.67,16.68,16.64,16.65,141280.65077237744,1.1871,1.1878,1.185,1.1857,141280.6508
2006-03-07 12:30:00,16.65,16.66,16.64,16.64,152513.97468700074,1.1857,1.1864,1.185,1.185,152513.9747
2006-03-07 12:35:00,16.64,16.64,16.62,16.63,180165.2335537657,1.185,1.185,1.1836,1.1843,180165.2336
2006-03-07 12:40:00,16.63,16.65,16.63,16.64,193990.86298714823,1.1843,1.1857,1.1843,1.185,193990.863
2006-03-07 12:45:00,16.64,16.64,16.62,16.62,338727.9211178713,1.185,1.185,1.1836,1.1836,338727.9211
2006-03-07 12:50:00,16.62,16.63,16.62,16.62,120974.25754209692,1.1836,1.1843,1.1836,1.1836,120974.2575
2006-03-07 12:55:00,16.62,16.62,16.57,16.59,242380.566003987,1.1836,1.1836,1.18,1.1814,242380.566
2006-03-07 13:00:00,16.59,16.6,16.56,16.58,493834.2013236313,1.1814,1.1821,1.1793,1.1807,493834.2013
2006-03-07 13:05:00,16.58,16.6,16.57,16.58,296818.9818979306,1.1807,1.1821,1.18,1.1807,296818.9819
2006-03-07 13:10:00,16.57,16.6,16.57,16.6,186213.9464308706,1.18,1.1821,1.18,1.1821,186213.9464
2006-03-07 13:15:00,16.6,16.62,16.6,16.61,210408.79793929,1.1821,1.1836,1.1821,1.1828,210408.7979
2006-03-07 13:20:00,16.61,16.62,16.6,16.6,90298.64223677947,1.1828,1.1836,1.1821,1.1821,90298.6422
2006-03-07 13:25:00,16.6,16.6,16.59,16.6,303299.7456948287,1.1821,1.1821,1.1814,1.1821,303299.7457
2006-03-07 13:30:00,16.6,16.62,16.6,16.62,252749.78807902389,1.1821,1.1836,1.1821,1.1836,252749.7881
2006-03-07 13:35:00,16.62,16.62,16.61,16.61,188806.2519496298,1.1836,1.1836,1.1828,1.1828,188806.2519
2006-03-07 13:40:00,16.61,16.62,16.61,16.62,209544.69609970355,1.1828,1.1836,1.1828,1.1836,209544.6961
2006-03-07 13:45:00,16.62,16.62,16.61,16.62,167635.75687976286,1.1836,1.1836,1.1828,1.1836,167635.7569
2006-03-07 13:50:00,16.62,16.62,16.61,16.61,256206.19543736952,1.1836,1.1836,1.1828,1.1828,256206.1954
2006-03-07 13:55:00,16.61,16.62,16.6,16.61,198743.42310487348,1.1828,1.1836,1.1821,1.1828,198743.4231
2006-03-07 14:00:00,16.62,16.62,16.6,16.61,232011.3439289501,1.1836,1.1836,1.1821,1.1828,232011.3439
2006-03-07 14:05:00,16.61,16.61,16.6,16.6,251453.6353196443,1.1828,1.1828,1.1821,1.1821,251453.6353
2006-03-07 14:10:00,16.6,16.6,16.57,16.57,194422.91390694145,1.1821,1.1821,1.18,1.18,194422.9139
2006-03-07 14:15:00,16.57,16.57,16.57,16.57,101099.91523160956,1.18,1.18,1.18,1.18,101099.9152
2006-03-07 14:20:00,16.57,16.57,16.56,16.57,272192.07946971804,1.18,1.18,1.1793,1.18,272192.0795
2006-03-07 14:25:00,16.57,16.6,16.57,16.57,228554.9365706045,1.18,1.1821,1.18,1.18,228554.9366
2006-03-07 14:30:00,16.58,16.59,16.56,16.59,124862.71582023572,1.1807,1.1814,1.1793,1.1814,124862.7158
2006-03-07 14:35:00,16.59,16.6,16.58,16.6,282129.2506249617,1.1814,1.1821,1.1807,1.1821,282129.2506
2006-03-07 14:40:00,16.6,16.61,16.6,16.61,166771.65504017644,1.1821,1.1828,1.1821,1.1828,166771.655
2006-03-07 14:45:00,16.61,16.62,16.6,16.62,176276.77527562692,1.1828,1.1836,1.1821,1.1836,176276.7753
2006-03-07 14:50:00,16.62,16.65,16.62,16.65,278672.84326661605,1.1836,1.1857,1.1836,1.1857,278672.8433
2006-03-07 14:55:00,16.65,16.66,16.64,16.65,241084.4132446074,1.1857,1.1864,1.185,1.1857,241084.4132
2006-03-07 15:00:00,16.65,16.66,16.64,16.64,158994.73848389878,1.1857,1.1864,1.185,1.185,158994.7385
2006-03-07 15:05:00,16.64,16.66,16.64,16.66,202199.8304632191,1.185,1.1864,1.185,1.1864,202199.8305
2006-03-07 15:10:00,16.66,16.66,16.64,16.64,194422.91390694145,1.1864,1.1864,1.185,1.185,194422.9139
2006-03-07 15:15:00,16.64,16.65,16.64,16.64,158994.73848389878,1.185,1.1857,1.185,1.185,158994.7385
2006-03-07 15:20:00,16.64,16.64,16.61,16.64,277376.69050723646,1.185,1.185,1.1828,1.185,277376.6905
2006-03-07 15:25:00,16.64,16.65,16.63,16.63,225962.6310518453,1.185,1.1857,1.1843,1.1843,225962.6311
2006-03-07 15:30:00,16.63,16.65,16.63,16.63,291202.319940619,1.1843,1.1857,1.1843,1.1843,291202.3199
2006-03-07 15:35:00,16.63,16.67,16.62,16.66,595798.2183948272,1.1843,1.1871,1.1836,1.1864,595798.2184
2006-03-07 15:40:00,16.66,16.66,16.62,16.64,305460.00029379467,1.1864,1.1864,1.1836,1.185,305460.0003
2006-03-07 15:45:00,16.64,16.64,16.61,16.61,194854.96482673465,1.185,1.185,1.1828,1.1828,194854.9648
2006-03-07 15:50:00,16.61,16.63,16.61,16.62,587157.1999989632,1.1828,1.1843,1.1828,1.1836,587157.2
2006-03-07 15:55:00,16.62,16.62,16.61,16.62,680912.2495940883,1.1836,1.1836,1.1828,1.1836,680912.2496
2006-03-08 09:30:00,16.62,16.62,16.58,16.58,581972.5889614448,1.1836,1.1836,1.1807,1.1807,581972.589
2006-03-08 09:35:00,16.59,16.59,16.57,16.58,127455.02133899496,1.1814,1.1814,1.18,1.1807,127455.0213
2006-03-08 09:40:00,16.58,16.6,16.57,16.58,371995.841941948,1.1807,1.1821,1.18,1.1807,371995.8419
2006-03-08 09:45:00,16.58,16.61,16.57,16.6,259230.551875922,1.1807,1.1828,1.18,1.1821,259230.5519
2006-03-08 09:50:00,16.6,16.61,16.57,16.6,306324.10213338106,1.1821,1.1828,1.18,1.1821,306324.1021
2006-03-08 09:55:00,16.6,16.62,16.59,16.6,190102.40470900945,1.1821,1.1836,1.1814,1.1821,190102.4047
2006-03-08 10:00:00,16.59,16.61,16.58,16.61,405695.8136858178,1.1814,1.1828,1.1807,1.1828,405695.8137
2006-03-08 10:05:00,16.61,16.61,16.59,16.6,251021.58439985107,1.1828,1.1828,1.1814,1.1821,251021.5844
2006-03-08 10:10:00,16.61,16.61,16.59,16.6,160722.9421630716,1.1828,1.1828,1.1814,1.1821,160722.9422
2006-03-08 10:15:00,16.6,16.6,16.58,16.59,156402.43296513957,1.1821,1.1821,1.1807,1.1814,156402.433
2006-03-08 10:20:00,16.59,16.6,16.58,16.59,310212.5604115199,1.1814,1.1821,1.1807,1.1814,310212.5604
2006-03-08 10:25:00,16.6,16.6,16.6,16.6,173252.41883707448,1.1821,1.1821,1.1821,1.1821,173252.4188
2006-03-08 10:30:00,16.6,16.61,16.59,16.61,1053772.1933756226,1.1821,1.1828,1.1814,1.1828,1053772.1934
2006-03-08 10:35:00,16.61,16.63,16.61,16.63,303731.7966146219,1.1828,1.1843,1.1828,1.1843,303731.7966
2006-03-08 10:40:00,16.63,16.64,16.63,16.63,315397.1714490384,1.1843,1.185,1.1843,1.1843,315397.1714
2006-03-08 10:45:00,16.63,16.63,16.6,16.61,405263.7627660246,1.1843,1.1843,1.1821,1.1828,405263.7628
2006-03-08 10:50:00,16.61,16.64,16.61,16.63,158994.73848389878,1.1828,1.185,1.1828,1.1843,158994.7385
2006-03-08 10:55:00,16.63,16.65,16.63,16.63,221210.07093412004,1.1843,1.1857,1.1843,1.1843,221210.0709
2006-03-08 11:00:00,16.62,16.63,16.6,16.6,153810.12744638036,1.1836,1.1843,1.1821,1.1821,153810.1274
2006-03-08 11:05:00,16.6,16.6,16.59,16.59,149057.5673286551,1.1821,1.1821,1.1814,1.1814,149057.5673
2006-03-08 11:10:00,16.59,16.61,16.59,16.6,136528.09065465222,1.1814,1.1828,1.1814,1.1821,136528.0907
2006-03-08 11:15:00,16.6,16.61,16.6,16.6,59623.026931462045,1.1821,1.1828,1.1821,1.1821,59623.0269
2006-03-08 11:20:00,16.6,16.6,16.57,16.58,173684.4697568677,1.1821,1.1821,1.18,1.1807,173684.4698
2006-03-08 11:25:00,16.59,16.6,16.58,16.59,111901.18822643964,1.1814,1.1821,1.1807,1.1814,111901.1882
2006-03-08 11:30:00,16.59,16.59,16.58,16.58,165907.55320059005,1.1814,1.1814,1.1807,1.1807,165907.5532
2006-03-08 11:35:00,16.58,16.59,16.58,16.59,237628.00588626176,1.1807,1.1814,1.1807,1.1814,237628.0059
2006-03-08 11:40:00,16.59,16.59,16.58,16.58,113629.39190561244,1.1814,1.1814,1.1807,1.1807,113629.3919
2006-03-08 11:45:00,16.58,16.58,16.56,16.57,403967.610006645,1.1807,1.1807,1.1793,1.18,403967.61
2006-03-08 11:50:00,16.57,16.57,16.55,16.56,274352.334068684,1.18,1.18,1.1786,1.1793,274352.3341
2006-03-08 11:55:00,16.57,16.57,16.56,16.56,165907.55320059005,1.18,1.18,1.1793,1.1793,165907.5532
2006-03-08 12:00:00,16.56,16.57,16.56,16.57,140416.54893279105,1.1793,1.18,1.1793,1.18,140416.5489
2006-03-08 12:05:00,16.57,16.57,16.56,16.57,116221.69742437168,1.18,1.18,1.1793,1.18,116221.6974
2006-03-08 12:10:00,16.57,16.59,16.56,16.58,387117.62413471006,1.18,1.1814,1.1793,1.1807,387117.6241
2006-03-08 12:15:00,16.58,16.6,16.57,16.57,164179.34952141723,1.1807,1.1821,1.18,1.18,164179.3495
2006-03-08 12:20:00,16.57,16.58,16.57,16.57,191398.55746838904,1.18,1.1807,1.18,1.18,191398.5575
2006-03-08 12:25:00,16.57,16.59,16.56,16.58,183189.58999231816,1.18,1.1814,1.1793,1.1807,183189.59
2006-03-08 12:30:00,16.58,16.6,16.57,16.57,183621.64091211132,1.1807,1.1821,1.18,1.18,183621.6409
2006-03-08 12:35:00,16.57,16.59,16.57,16.57,158994.73848389878,1.18,1.1814,1.18,1.18,158994.7385
2006-03-08 12:40:00,16.57,16.59,16.57,16.58,92458.89683574549,1.18,1.1814,1.18,1.1807,92458.8968
2006-03-08 12:45:00,16.58,16.62,16.58,16.62,168499.85871934926,1.1807,1.1836,1.1807,1.1836,168499.8587
2006-03-08 12:50:00,16.61,16.62,16.61,16.62,208680.5942601172,1.1828,1.1836,1.1828,1.1836,208680.5943
2006-03-08 12:55:00,16.62,16.62,16.6,16.61,925453.0701970411,1.1836,1.1836,1.1821,1.1828,925453.0702
2006-03-08 13:00:00,16.6,16.61,16.6,16.6,480440.622810042,1.1821,1.1828,1.1821,1.1821,480440.6228
2006-03-08 13:05:00,16.6,16.61,16.59,16.61,307188.2039729675,1.1821,1.1828,1.1814,1.1828,307188.204
2006-03-08 13:10:00,16.61,16.62,16.6,16.6,84249.92935967463,1.1828,1.1836,1.1821,1.1821,84249.9294
2006-03-08 13:15:00,16.6,16.61,16.6,16.6,133935.785135893,1.1821,1.1828,1.1821,1.1821,133935.7851
2006-03-08 13:20:00,16.6,16.6,16.59,16.6,141280.65077237744,1.1821,1.1821,1.1814,1.1821,141280.6508
2006-03-08 13:25:00,16.6,16.61,16.59,16.6,135663.98881506582,1.1821,1.1828,1.1814,1.1821,135663.9888
2006-03-08 13:30:00,16.6,16.61,16.6,16.6,587157.1999989632,1.1821,1.1828,1.1821,1.1821,587157.2
2006-03-08 13:35:00,16.59,16.6,16.59,16.6,250589.53348005787,1.1814,1.1821,1.1814,1.1821,250589.5335
2006-03-08 13:40:00,16.6,16.61,16.6,16.61,150785.77100782792,1.1821,1.1828,1.1821,1.1828,150785.771
2006-03-08 13:45:00,16.61,16.61,16.6,16.61,146897.3127296891,1.1828,1.1828,1.1821,1.1828,146897.3127
2006-03-08 13:50:00,16.61,16.62,16.6,16.62,183189.58999231816,1.1828,1.1836,1.1821,1.1836,183189.59
2006-03-08 13:55:00,16.62,16.63,16.62,16.62,93322.9986753319,1.1836,1.1843,1.1836,1.1836,93322.9987
2006-03-08 14:00:00,16.62,16.64,16.6,16.64,222506.2236934997,1.1836,1.185,1.1821,1.185,222506.2237
2006-03-08 14:05:00,16.64,16.66,16.63,16.66,231579.2930091569,1.185,1.1864,1.1843,1.1864,231579.293
2006-03-08 14:10:00,16.66,16.69,16.65,16.66,319285.6297271772,1.1864,1.1885,1.1857,1.1864,319285.6297
2006-03-08 14:15:00,16.66,16.69,16.65,16.66,270895.92671033845,1.1864,1.1885,1.1857,1.1864,270895.9267
2006-03-08 14:20:00,16.66,16.71,16.66,16.71,357738.16158877226,1.1864,1.19,1.1864,1.19,357738.1616
2006-03-08 14:25:00,16.71,16.73,16.71,16.72,578516.1816030991,1.19,1.1914,1.19,1.1907,578516.1816
2006-03-08 14:30:00,16.71,16.75,16.71,16.73,389709.9296534693,1.19,1.1928,1.19,1.1914,389709.9297
2006-03-08 14:35:00,16.73,16.75,16.73,16.75,135663.98881506582,1.1914,1.1928,1.1914,1.1928,135663.9888
2006-03-08 14:40:00,16.75,16.8,16.75,16.79,603143.0840313117,1.1928,1.1964,1.1928,1.1957,603143.084
2006-03-08 14:45:00,16.79,16.84,16.79,16.82,554753.3810144729,1.1957,1.1992,1.1957,1.1978,554753.381
2006-03-08 14:50:00,16.83,16.84,16.82,16.84,441988.0909484469,1.1985,1.1992,1.1978,1.1992,441988.0909
2006-03-08 14:55:00,16.84,16.85,16.82,16.83,578948.2325228923,1.1992,1.1999,1.1978,1.1985,578948.2325
2006-03-08 15:00:00,16.83,16.85,16.82,16.82,234603.6494477093,1.1985,1.1999,1.1978,1.1978,234603.6494
2006-03-08 15:05:00,16.82,16.85,16.82,16.83,648508.430609598,1.1978,1.1999,1.1978,1.1985,648508.4306
2006-03-08 15:10:00,16.83,16.85,16.8,16.82,670975.0784388446,1.1985,1.1999,1.1964,1.1978,670975.0784
2006-03-08 15:15:00,16.82,16.82,16.8,16.82,330086.90272200725,1.1978,1.1978,1.1964,1.1978,330086.9027
2006-03-08 15:20:00,16.82,16.83,16.82,16.82,548704.668137368,1.1978,1.1985,1.1978,1.1978,548704.6681
2006-03-08 15:25:00,16.82,16.83,16.82,16.83,223802.37645287928,1.1978,1.1985,1.1978,1.1985,223802.3765
2006-03-08 15:30:00,16.83,16.83,16.79,16.79,350825.346872081,1.1985,1.1985,1.1957,1.1957,350825.3469
2006-03-08 15:35:00,16.79,16.79,16.77,16.78,298547.1855771034,1.1957,1.1957,1.1942,1.195,298547.1856
2006-03-08 15:40:00,16.78,16.81,16.78,16.8,300275.38925627625,1.195,1.1971,1.195,1.1964,300275.3893
2006-03-08 15:45:00,16.8,16.82,16.8,16.81,1712217.7951404643,1.1964,1.1978,1.1964,1.1971,1712217.7951
2006-03-08 15:50:00,16.81,16.81,16.8,16.81,521053.4092706031,1.1971,1.1971,1.1964,1.1971,521053.4093
2006-03-08 15:55:00,16.81,16.82,16.8,16.82,1024392.7308296848,1.1971,1.1978,1.1964,1.1978,1024392.7308
2006-03-09 09:30:00,16.83,16.88,16.83,16.88,506363.67799763416,1.1985,1.2021,1.1985,1.2021,506363.678
2006-03-09 09:35:00,16.87,16.93,16.87,16.92,693009.6753482979,1.2014,1.2056,1.2014,1.2049,693009.6753
2006-03-09 09:40:00,16.92,17.0,16.92,16.99,654557.1434867029,1.2049,1.2106,1.2049,1.2099,654557.1435
2006-03-09 09:45:00,16.99,17.0,16.97,16.99,664494.3146419466,1.2099,1.2106,1.2085,1.2099,664494.3146
2006-03-09 09:50:00,17.0,17.0,16.99,17.0,1255107.9219992554,1.2106,1.2106,1.2099,1.2106,1255107.922
2006-03-09 09:55:00,17.0,17.03,16.99,17.0,1168697.7380406146,1.2106,1.2128,1.2099,1.2106,1168697.738
2006-03-09 10:00:00,17.0,17.02,16.99,16.99,556049.5337738525,1.2106,1.212,1.2099,1.2099,556049.5338
2006-03-09 10:05:00,16.99,16.99,16.92,16.95,556913.6356134389,1.2099,1.2099,1.2049,1.2071,556913.6356
2006-03-09 10:10:00,16.95,16.95,16.91,16.94,351689.44871166744,1.2071,1.2071,1.2042,1.2064,351689.4487
2006-03-09 10:15:00,16.94,16.99,16.94,16.99,442420.1418682401,1.2064,1.2099,1.2064,1.2099,442420.1419
2006-03-09 10:20:00,16.99,17.03,16.98,17.03,347800.9904335286,1.2099,1.2128,1.2092,1.2128,347800.9904
2006-03-09 10:25:00,17.03,17.03,17.0,17.02,368971.4855033956,1.2128,1.2128,1.2106,1.212,368971.4855
2006-03-09 10:30:00,17.02,17.04,17.02,17.03,444148.3455474129,1.212,1.2135,1.212,1.2128,444148.3455
2006-03-09 10:35:00,17.03,17.06,17.02,17.04,466614.99337665946,1.2128,1.2149,1.212,1.2135,466614.9934
2006-03-09 10:40:00,17.04,17.04,17.0,17.02,288610.01442185976,1.2135,1.2135,1.2106,1.212,288610.0144
2006-03-09 10:45:00,17.02,17.03,16.99,17.01,468343.1970558323,1.212,1.2128,1.2099,1.2113,468343.1971
2006-03-09 10:50:00,17.0,17.03,17.0,17.0,604007.1858708981,1.2106,1.2128,1.2106,1.2106,604007.1859
2006-03-09 10:55:00,17.0,17.0,16.86,16.87,635114.8520960087,1.2106,1.2106,1.2007,1.2014,635114.8521
2006-03-09 11:00:00,16.88,16.91,16.84,16.85,2173648.177479605,1.2021,1.2042,1.1992,1.1999,2173648.1775
2006-03-09 11:05:00,16.85,16.89,16.85,16.88,653260.9907273232,1.1999,1.2028,1.1999,1.2021,653260.9907
2006-03-09 11:10:00,16.88,16.89,16.86,16.88,321877.9352459364,1.2021,1.2028,1.2007,1.2021,321877.9352
2006-03-09 11:15:00,16.89,16.89,16.66,16.82,381500.9621773984,1.2028,1.2028,1.1864,1.1978,381500.9622
2006-03-09 11:20:00,16.82,16.88,16.81,16.86,268303.6211915792,1.1978,1.2021,1.1971,1.2007,268303.6212
2006-03-09 11:25:00,16.86,16.86,16.82,16.84,211704.9506986696,1.2007,1.2007,1.1978,1.1992,211704.9507
2006-03-09 11:30:00,16.84,16.87,16.83,16.86,234171.59852791613,1.1992,1.2014,1.1985,1.2007,234171.5985
2006-03-09 11:35:00,16.86,16.88,16.85,16.85,258798.5009561288,1.2007,1.2021,1.1999,1.1999,258798.501
2006-03-09 11:40:00,16.85,16.88,16.84,16.87,619993.0699032466,1.1999,1.2021,1.1992,1.2014,619993.0699
2006-03-09 11:45:00,16.87,16.88,16.85,16.86,185349.84459128417,1.2014,1.2021,1.1999,1.2007,185349.8446
2006-03-09 11:50:00,16.86,16.86,16.84,16.84,198311.37218508028,1.2007,1.2007,1.1992,1.1992,198311.3722
2006-03-09 11:55:00,16.84,16.86,16.84,16.86,179733.18263397255,1.1992,1.2007,1.1992,1.2007,179733.1826
2006-03-09 12:00:00,16.86,16.86,16.82,16.82,178004.97895479974,1.2007,1.2007,1.1978,1.1978,178004.979
2006-03-09 12:05:00,16.83,16.84,16.82,16.83,168499.85871934926,1.1985,1.1992,1.1978,1.1985,168499.8587
2006-03-09 12:10:00,16.83,16.83,16.82,16.82,205224.18690177152,1.1985,1.1985,1.1978,1.1978,205224.1869
2006-03-09 12:15:00,16.82,16.82,16.79,16.8,326630.4953636616,1.1978,1.1978,1.1957,1.1964,326630.4954
2006-03-09 12:20:00,16.8,16.81,16.8,16.8,134799.8869754794,1.1964,1.1971,1.1964,1.1964,134799.887
2006-03-09 12:25:00,16.8,16.8,16.78,16.78,284721.5561437209,1.1964,1.1964,1.195,1.195,284721.5561
2006-03-09 12:30:00,16.78,16.79,16.77,16.79,251453.6353196443,1.195,1.1957,1.1942,1.1957,251453.6353
2006-03-09 12:35:00,16.78,16.8,16.78,16.8,285585.6579833073,1.195,1.1964,1.195,1.1964,285585.658
2006-03-09 12:40:00,16.8,16.81,16.79,16.79,213433.1543778424,1.1964,1.1971,1.1957,1.1957,213433.1544
2006-03-09 12:45:00,16.79,16.8,16.79,16.79,241516.4641644006,1.1957,1.1964,1.1957,1.1957,241516.4642
2006-03-09 12:50:00,16.79,16.79,16.78,16.78,177140.8771152133,1.1957,1.1957,1.195,1.195,177140.8771
2006-03-09 12:55:00,16.78,16.79,16.78,16.79,216889.561736188,1.195,1.1957,1.195,1.1957,216889.5617
2006-03-09 13:00:00,16.79,16.8,16.78,16.79,196583.16850590747,1.1957,1.1964,1.195,1.1957,196583.1685
2006-03-09 13:05:00,16.79,16.8,16.78,16.79,787628.8267830095,1.1957,1.1964,1.195,1.1957,787628.8268
2006-03-09 13:10:00,16.79,16.8,16.78,16.79,314533.0696094519,1.1957,1.1964,1.195,1.1957,314533.0696
2006-03-09 13:15:00,16.79,16.79,16.79,16.79,189238.302869423,1.1957,1.1957,1.1957,1.1957,189238.3029
2006-03-09 13:20:00,16.79,16.8,16.78,16.79,584132.8435604108,1.1957,1.1964,1.195,1.1957,584132.8436
2006-03-09 13:25:00,16.79,16.79,16.79,16.79,192694.71022776864,1.1957,1.1957,1.1957,1.1957,192694.7102
2006-03-09 13:30:00,16.79,16.79,16.78,16.78,258366.4500363356,1.1957,1.1957,1.195,1.195,258366.45
2006-03-09 13:35:00,16.78,16.79,16.78,16.79,101099.91523160956,1.195,1.1957,1.195,1.1957,101099.9152
2006-03-09 13:40:00,16.79,16.79,16.77,16.78,190102.40470900945,1.1957,1.1957,1.1942,1.195,190102.4047
2006-03-09 13:45:00,16.78,16.78,16.76,16.76,391006.0824128489,1.195,1.195,1.1935,1.1935,391006.0824
2006-03-09 13:50:00,16.76,16.76,16.75,16.75,112333.23914623284,1.1935,1.1935,1.1928,1.1928,112333.2391
2006-03-09 13:55:00,16.75,16.77,16.75,16.76,88138.38763781346,1.1928,1.1942,1.1928,1.1935,88138.3876
2006-03-09 14:00:00,16.76,16.78,16.75,16.78,225098.52921225887,1.1935,1.195,1.1928,1.195,225098.5292
2006-03-09 14:05:00,16.78,16.78,16.75,16.78,240652.3623248142,1.195,1.195,1.1928,1.195,240652.3623
2006-03-09 14:10:00,16.77,16.77,16.76,16.77,158130.63664431238,1.1942,1.1942,1.1935,1.1942,158130.6366
2006-03-09 14:15:00,16.77,16.78,16.76,16.78,193126.76114756183,1.1942,1.195,1.1935,1.195,193126.7611
2006-03-09 14:20:00,16.78,16.78,16.77,16.78,254910.0426779899,1.195,1.195,1.1942,1.195,254910.0427
2006-03-09 14:25:00,16.78,16.78,16.76,16.78,111901.18822643964,1.195,1.195,1.1935,1.195,111901.1882
2006-03-09 14:30:00,16.78,16.79,16.78,16.79,394030.4388514013,1.195,1.1957,1.195,1.1957,394030.4389
2006-03-09 14:35:00,16.79,16.79,16.76,16.77,281265.1487853753,1.1957,1.1957,1.1935,1.1942,281265.1488
2006-03-09 14:40:00,16.77,16.77,16.75,16.76,220778.02001432684,1.1942,1.1942,1.1928,1.1935,220778.02
2006-03-09 14:45:00,16.76,16.78,16.75,16.77,127887.07225878816,1.1935,1.195,1.1928,1.1942,127887.0723
2006-03-09 14:50:00,16.77,16.8,16.76,16.79,200471.6267840463,1.1942,1.1964,1.1935,1.1957,200471.6268
2006-03-09 14:55:00,16.8,16.8,16.76,16.77,188806.2519496298,1.1964,1.1964,1.1935,1.1942,188806.2519
2006-03-09 15:00:00,16.77,16.78,16.76,16.76,245404.92244253945,1.1942,1.195,1.1935,1.1935,245404.9224
2006-03-09 15:05:00,16.76,16.76,16.75,16.76,662766.1109627738,1.1935,1.1935,1.1928,1.1935,662766.111
2006-03-09 15:10:00,16.76,16.76,16.72,16.73,212137.0016184628,1.1935,1.1935,1.1907,1.1914,212137.0016
2006-03-09 15:15:00,16.73,16.77,16.72,16.75,300707.44017606945,1.1914,1.1942,1.1907,1.1928,300707.4402
2006-03-09 15:20:00,16.75,16.77,16.75,16.75,381068.9112576053,1.1928,1.1942,1.1928,1.1928,381068.9113
2006-03-09 15:25:00,16.76,16.77,16.75,16.77,278672.84326661605,1.1935,1.1942,1.1928,1.1942,278672.8433
2006-03-09 15:30:00,16.77,16.78,16.75,16.76,285153.6070635141,1.1942,1.195,1.1928,1.1935,285153.6071
2006-03-09 15:35:00,16.76,16.79,16.76,16.79,314965.1205292451,1.1935,1.1957,1.1935,1.1957,314965.1205
2006-03-09 15:40:00,16.79,16.8,16.77,16.79,470503.4516547983,1.1957,1.1964,1.1942,1.1957,470503.4517
2006-03-09 15:45:00,16.8,16.82,16.79,16.82,579380.2834426855,1.1964,1.1978,1.1957,1.1978,579380.2834
2006-03-09 15:50:00,16.82,16.87,16.82,16.87,2022430.355551984,1.1978,1.2014,1.1978,1.2014,2022430.3556
2006-03-09 15:55:00,16.87,16.88,16.85,16.85,1107346.5074299795,1.2014,1.2021,1.1999,1.1999,1107346.5074
2006-03-10 09:30:00,16.91,16.92,16.9,16.91,851572.3629124035,1.2042,1.2049,1.2035,1.2042,851572.3629
2006-03-10 09:35:00,16.91,16.91,16.9,16.91,593637.9637958612,1.2042,1.2042,1.2035,1.2042,593637.9638
2006-03-10 09:40:00,16.91,16.95,16.91,16.94,428594.5124348576,1.2042,1.2071,1.2042,1.2064,428594.5124
2006-03-10 09:45:00,16.94,16.97,16.93,16.94,395326.591610781,1.2064,1.2085,1.2056,1.2064,395326.5916
2006-03-10 09:50:00,16.94,16.97,16.93,16.97,298979.2364968966,1.2064,1.2085,1.2056,1.2085,298979.2365
2006-03-10 09:55:00,16.97,16.97,16.94,16.94,421249.64679837314,1.2085,1.2085,1.2064,1.2064,421249.6468
2006-03-10 10:00:00,16.94,16.94,16.92,16.92,339159.97203766456,1.2064,1.2064,1.2049,1.2049,339159.972
2006-03-10 10:05:00,16.92,16.93,16.91,16.93,395326.591610781,1.2049,1.2056,1.2042,1.2056,395326.5916
2006-03-10 10:10:00,16.93,16.94,16.92,16.92,457973.9749807954,1.2056,1.2064,1.2049,1.2049,457973.975
2006-03-10 10:15:00,16.92,16.95,16.92,16.93,581540.5380416515,1.2049,1.2071,1.2049,1.2056,581540.538
2006-03-10 10:20:00,16.93,16.93,16.91,16.91,335703.5646793189,1.2056,1.2056,1.2042,1.2042,335703.5647
2006-03-10 10:25:00,16.91,16.91,16.9,16.91,193126.76114756183,1.2042,1.2042,1.2035,1.2042,193126.7611
2006-03-10 10:30:00,16.91,16.91,16.86,16.87,410448.37380354304,1.2042,1.2042,1.2007,1.2014,410448.3738
2006-03-10 10:35:00,16.87,16.88,16.85,16.87,301139.49109586264,1.2014,1.2021,1.1999,1.2014,301139.4911
2006-03-10 10:40:00,16.88,16.92,16.88,16.9,1118579.831344603,1.2021,1.2049,1.2021,1.2035,1118579.8313
2006-03-10 10:45:00,16.89,16.92,16.89,16.91,381933.0130971917,1.2028,1.2049,1.2028,1.2042,381933.0131
2006-03-10 10:50:00,16.9,16.93,16.9,16.93,592773.8619562748,1.2035,1.2056,1.2035,1.2056,592773.862
2006-03-10 10:55:00,16.93,16.95,16.93,16.94,1087472.1651194924,1.2056,1.2071,1.2056,1.2064,1087472.1651
2006-03-10 11:00:00,16.94,16.95,16.91,16.92,211272.8997788764,1.2064,1.2071,1.2042,1.2049,211272.8998
2006-03-10 11:05:00,16.92,16.94,16.92,16.94,175844.72435583372,1.2049,1.2064,1.2049,1.2064,175844.7244
2006-03-10 11:10:00,16.94,16.95,16.91,16.92,260958.7555550948,1.2064,1.2071,1.2042,1.2049,260958.7556
2006-03-10 11:15:00,16.91,16.92,16.89,16.89,192262.65930797544,1.2042,1.2049,1.2028,1.2028,192262.6593
2006-03-10 11:20:00,16.89,16.92,16.89,16.91,798862.1506976328,1.2028,1.2049,1.2028,1.2042,798862.1507
2006-03-10 11:25:00,16.91,16.93,16.9,16.92,177140.8771152133,1.2042,1.2056,1.2035,1.2049,177140.8771
2006-03-10 11:30:00,16.93,16.93,16.91,16.92,160722.9421630716,1.2056,1.2056,1.2042,1.2049,160722.9422
2006-03-10 11:35:00,16.92,16.93,16.92,16.93,110605.03546706002,1.2049,1.2056,1.2049,1.2056,110605.0355
2006-03-10 11:40:00,16.93,16.94,16.9,16.91,371563.7910221548,1.2056,1.2064,1.2035,1.2042,371563.791
2006-03-10 11:45:00,16.91,16.93,16.91,16.92,197015.21942570063,1.2042,1.2056,1.2042,1.2049,197015.2194
2006-03-10 11:50:00,16.92,16.92,16.91,16.91,3796863.48314267,1.2049,1.2049,1.2042,1.2042,3796863.4831
2006-03-10 11:55:00,16.92,16.92,16.91,16.91,106284.526269128,1.2049,1.2049,1.2042,1.2042,106284.5263
2006-03-10 12:00:00,16.91,16.94,16.91,16.94,228986.9874903977,1.2042,1.2064,1.2042,1.2064,228986.9875
2006-03-10 12:05:00,16.94,16.94,16.92,16.93,169363.96055893565,1.2064,1.2064,1.2049,1.2056,169363.9606
2006-03-10 12:10:00,16.93,16.94,16.93,16.93,284289.5052239277,1.2056,1.2064,1.2056,1.2056,284289.5052
2006-03-10 12:15:00,16.93,16.93,16.92,16.92,139552.44709320465,1.2056,1.2056,1.2049,1.2049,139552.4471
2006-03-10 12:20:00,16.92,16.93,16.92,16.93,132207.5814567202,1.2049,1.2056,1.2049,1.2056,132207.5815
2006-03-10 12:25:00,16.93,16.94,16.93,16.94,329654.85180221405,1.2056,1.2064,1.2056,1.2064,329654.8518
2006-03-10 12:30:00,16.94,16.94,16.92,16.92,188806.2519496298,1.2064,1.2064,1.2049,1.2049,188806.2519
2006-03-10 12:35:00,16.92,16.94,16.89,16.93,120542.2066223037,1.2049,1.2064,1.2028,1.2056,120542.2066
2006-03-10 12:40:00,16.93,16.94,16.93,16.94,66103.7907283601,1.2056,1.2064,1.2056,1.2064,66103.7907
2006-03-10 12:45:00,16.94,16.94,16.93,16.94,283425.40338434133,1.2064,1.2064,1.2056,1.2064,283425.4034
2006-03-10 12:50:00,16.94,16.94,16.92,16.94,79929.4201617426,1.2064,1.2064,1.2049,1.2064,79929.4202
2006-03-10 12:55:00,16.94,16.95,16.94,16.95,159858.8403234852,1.2064,1.2071,1.2064,1.2071,159858.8403
2006-03-10 13:00:00,16.95,16.96,16.95,16.96,657149.4490054621,1.2071,1.2078,1.2071,1.2078,657149.449
2006-03-10 13:05:00,16.96,16.96,16.95,16.95,117949.90110354449,1.2078,1.2078,1.2071,1.2071,117949.9011
2006-03-10 13:10:00,16.95,16.96,16.94,16.95,99803.76247222994,1.2071,1.2078,1.2064,1.2071,99803.7625
2006-03-10 13:15:00,16.95,16.96,16.93,16.94,76040.96188360377,1.2071,1.2078,1.2056,1.2064,76040.9619
2006-03-10 13:20:00,16.94,16.94,16.94,16.94,73016.60544505135,1.2064,1.2064,1.2064,1.2064,73016.6054
2006-03-10 13:25:00,16.94,16.96,16.94,16.94,146033.2108901027,1.2064,1.2078,1.2064,1.2064,146033.2109
2006-03-10 13:30:00,16.94,16.95,16.93,16.95,111469.13730664644,1.2064,1.2071,1.2056,1.2071,111469.1373
2006-03-10 13:35:00,16.95,16.95,16.94,16.95,79065.31832215619,1.2071,1.2071,1.2064,1.2071,79065.3183
2006-03-10 13:40:00,16.96,16.96,16.94,16.95,344344.583075183,1.2078,1.2078,1.2064,1.2071,344344.5831
2006-03-10 13:45:00,16.95,16.97,16.94,16.96,102396.06799098916,1.2071,1.2085,1.2064,1.2078,102396.068
2006-03-10 13:50:00,16.96,16.97,16.94,16.96,123998.61398064932,1.2078,1.2085,1.2064,1.2078,123998.614
2006-03-10 13:55:00,16.96,16.97,16.95,16.95,117517.85018375127,1.2078,1.2085,1.2071,1.2071,117517.8502
2006-03-10 14:00:00,16.95,16.97,16.95,16.95,102396.06799098916,1.2071,1.2085,1.2071,1.2071,102396.068
2006-03-10 14:05:00,16.95,16.98,16.95,16.97,274784.3849884772,1.2071,1.2092,1.2071,1.2085,274784.385
2006-03-10 14:10:00,16.97,16.97,16.96,16.97,269599.7739509588,1.2085,1.2085,1.2078,1.2085,269599.774
2006-03-10 14:15:00,16.97,17.0,16.97,17.0,331383.0554813869,1.2085,1.2106,1.2085,1.2106,331383.0555
2006-03-10 14:20:00,17.0,17.0,16.97,16.99,588021.3018385496,1.2106,1.2106,1.2085,1.2099,588021.3018
2006-03-10 14:25:00,16.99,17.0,16.99,16.99,143440.90537134346,1.2099,1.2106,1.2099,1.2099,143440.9054
2006-03-10 14:30:00,16.98,17.0,16.98,17.0,197879.3212652871,1.2092,1.2106,1.2092,1.2106,197879.3213
2006-03-10 14:35:00,17.0,17.01,16.98,17.0,1393796.2672528736,1.2106,1.2113,1.2092,1.2106,1393796.2673
2006-03-10 14:40:00,17.0,17.0,16.99,17.0,248861.32980088505,1.2106,1.2106,1.2099,1.2106,248861.3298
2006-03-10 14:45:00,17.0,17.01,16.99,17.0,282993.35246454814,1.2106,1.2113,1.2099,1.2106,282993.3525
2006-03-10 14:50:00,17.0,17.01,17.0,17.01,352121.49963146064,1.2106,1.2113,1.2106,1.2113,352121.4996
2006-03-10 14:55:00,17.01,17.02,17.0,17.0,646348.1760106321,1.2113,1.212,1.2106,1.2106,646348.176
2006-03-10 15:00:00,17.0,17.02,17.0,17.01,330518.95364180044,1.2106,1.212,1.2106,1.2113,330518.9536
2006-03-10 15:05:00,17.02,17.02,16.99,17.01,546112.3626186089,1.212,1.212,1.2099,1.2113,546112.3626
2006-03-10 15:10:00,17.01,17.02,17.0,17.0,285153.6070635141,1.2113,1.212,1.2106,1.2106,285153.6071
2006-03-10 15:15:00,17.0,17.02,16.99,17.02,378044.5548190528,1.2106,1.212,1.2099,1.212,378044.5548
2006-03-10 15:20:00,17.02,17.03,17.01,17.03,364650.9763054635,1.212,1.2128,1.2113,1.2128,364650.9763
2006-03-10 15:25:00,17.03,17.04,17.01,17.03,330518.95364180044,1.2128,1.2135,1.2113,1.2128,330518.9536
2006-03-10 15:30:00,17.03,17.09,17.03,17.09,565986.7049290963,1.2128,1.217,1.2128,1.217,565986.7049
2006-03-10 15:35:00,17.08,17.1,17.08,17.09,517164.95099246426,1.2163,1.2177,1.2163,1.217,517164.951
2006-03-10 15:40:00,17.09,17.1,17.06,17.07,814848.0347299813,1.217,1.2177,1.2149,1.2156,814848.0347
2006-03-10 15:45:00,17.07,17.09,17.07,17.09,786764.7249434231,1.2156,1.217,1.2156,1.217,786764.7249
2006-03-10 15:50:00,17.09,17.09,17.07,17.08,632954.5974970427,1.217,1.217,1.2156,1.2163,632954.5975
2006-03-10 15:55:00,17.08,17.09,17.07,17.09,1055500.3970547954,1.2163,1.217,1.2156,1.217,1055500.3971
2006-03-13 09:30:00,17.01,17.02,16.94,16.97,1118147.78042481,1.2245,1.2252,1.2195,1.2216,1118147.7804
2006-03-13 09:35:00,16.95,16.95,16.92,16.95,701650.693744162,1.2202,1.2202,1.218,1.2202,701650.6937
2006-03-13 09:40:00,16.95,16.96,16.93,16.96,394030.4388514013,1.2202,1.2209,1.2188,1.2209,394030.4389
2006-03-13 09:45:00,16.97,16.98,16.95,16.97,578084.1306833059,1.2216,1.2224,1.2202,1.2216,578084.1307
2006-03-13 09:50:00,16.97,16.97,16.95,16.96,191830.60838818224,1.2216,1.2216,1.2202,1.2209,191830.6084
2006-03-13 09:55:00,16.95,16.97,16.95,16.97,373291.9947013276,1.2202,1.2216,1.2202,1.2216,373291.9947
2006-03-13 10:00:00,16.97,16.98,16.96,16.96,345208.6849147694,1.2216,1.2224,1.2209,1.2209,345208.6849
2006-03-13 10:05:00,16.96,16.97,16.96,16.97,346504.83767414896,1.2209,1.2216,1.2209,1.2216,346504.8377
2006-03-13 10:10:00,16.97,16.98,16.97,16.98,197015.21942570063,1.2216,1.2224,1.2216,1.2224,197015.2194
2006-03-13 10:15:00,16.98,16.99,16.98,16.98,395326.591610781,1.2224,1.2231,1.2224,1.2224,395326.5916
2006-03-13 10:20:00,16.98,16.99,16.97,16.98,362490.7217064975,1.2224,1.2231,1.2216,1.2224,362490.7217
2006-03-13 10:25:00,16.98,16.99,16.97,16.97,145169.10905051627,1.2224,1.2231,1.2216,1.2216,145169.1091
2006-03-13 10:30:00,16.97,16.98,16.97,16.97,187078.048270457,1.2216,1.2224,1.2216,1.2216,187078.0483
2006-03-13 10:35:00,16.97,16.99,16.97,16.97,166339.60412038324,1.2216,1.2231,1.2216,1.2216,166339.6041
2006-03-13 10:40:00,16.97,16.97,16.97,16.97,306756.15305317426,1.2216,1.2216,1.2216,1.2216,306756.1531
2006-03-13 10:45:00,16.97,16.97,16.96,16.97,235467.7512872957,1.2216,1.2216,1.2209,1.2216,235467.7513
2006-03-13 10:50:00,16.97,16.97,16.95,16.96,193558.81206735503,1.2216,1.2216,1.2202,1.2209,193558.8121
2006-03-13 10:55:00,16.96,16.97,16.95,16.96,303299.7456948287,1.2209,1.2216,1.2202,1.2209,303299.7457
2006-03-13 11:00:00,16.97,16.99,16.96,16.98,289906.16718123935,1.2216,1.2231,1.2209,1.2224,289906.1672
2006-03-13 11:05:00,16.97,16.98,16.97,16.97,242812.6169237802,1.2216,1.2224,1.2216,1.2216,242812.6169
2006-03-13 11:10:00,16.97,16.97,16.96,16.97,588885.403678136,1.2216,1.2216,1.2209,1.2216,588885.4037
2006-03-13 11:15:00,16.97,16.98,16.97,16.98,148625.5164088619,1.2216,1.2224,1.2216,1.2224,148625.5164
2006-03-13 11:20:00,16.98,16.98,16.97,16.98,276512.58866765007,1.2224,1.2224,1.2216,1.2224,276512.5887
2006-03-13 11:25:00,16.97,16.99,16.97,16.98,235467.7512872957,1.2216,1.2231,1.2216,1.2224,235467.7513
2006-03-13 11:30:00,16.98,16.98,16.97,16.98,224234.42737267248,1.2224,1.2224,1.2216,1.2224,224234.4274
2006-03-13 11:35:00,16.98,16.98,16.97,16.97,145601.1599703095,1.2224,1.2224,1.2216,1.2216,145601.16
2006-03-13 11:40:00,16.97,17.0,16.97,16.97,333543.3100803529,1.2216,1.2238,1.2216,1.2216,333543.3101
2006-03-13 11:45:00,16.97,16.98,16.97,16.97,1065005.517290246,1.2216,1.2224,1.2216,1.2216,1065005.5173
2006-03-13 11:50:00,16.97,16.97,16.97,16.97,130047.32685775416,1.2216,1.2216,1.2216,1.2216,130047.3269
2006-03-13 11:55:00,16.97,16.97,16.97,16.97,215161.3580570152,1.2216,1.2216,1.2216,1.2216,215161.3581
2006-03-13 12:00:00,16.97,16.98,16.97,16.97,222506.2236934997,1.2216,1.2224,1.2216,1.2216,222506.2237
2006-03-13 12:05:00,16.97,16.97,16.97,16.97,124862.71582023572,1.2216,1.2216,1.2216,1.2216,124862.7158
2006-03-13 12:10:00,16.97,16.97,16.97,16.97,124862.71582023572,1.2216,1.2216,1.2216,1.2216,124862.7158
2006-03-13 12:15:00,16.97,16.98,16.96,16.97,114061.44282540564,1.2216,1.2224,1.2209,1.2216,114061.4428
2006-03-13 12:20:00,16.97,16.97,16.97,16.97,80793.52200132901,1.2216,1.2216,1.2216,1.2216,80793.522
2006-03-13 12:25:00,16.97,16.99,16.97,16.99,232875.44576853653,1.2216,1.2231,1.2216,1.2231,232875.4458
2006-03-13 12:30:00,16.99,16.99,16.98,16.98,427730.4105952712,1.2231,1.2231,1.2224,1.2224,427730.4106
2006-03-13 12:35:00,16.98,16.99,16.97,16.98,155106.28020575995,1.2224,1.2231,1.2216,1.2224,155106.2802
2006-03-13 12:40:00,16.98,16.98,16.97,16.97,131775.530536927,1.2224,1.2224,1.2216,1.2216,131775.5305
2006-03-13 12:45:00,16.97,16.99,16.97,16.98,114061.44282540564,1.2216,1.2231,1.2216,1.2224,114061.4428
2006-03-13 12:50:00,16.97,16.97,16.96,16.97,103260.16983057556,1.2216,1.2216,1.2209,1.2216,103260.1698
2006-03-13 12:55:00,16.97,16.97,16.96,16.96,146465.2618098959,1.2216,1.2216,1.2209,1.2209,146465.2618
2006-03-13 13:00:00,16.96,16.96,16.95,16.95,230715.1911695705,1.2209,1.2209,1.2202,1.2202,230715.1912
2006-03-13 13:05:00,16.95,16.96,16.94,16.95,252317.7371592307,1.2202,1.2209,1.2195,1.2202,252317.7372
2006-03-13 13:10:00,16.94,16.95,16.94,16.95,370699.68918256834,1.2195,1.2202,1.2195,1.2202,370699.6892
2006-03-13 13:15:00,16.95,16.95,16.94,16.95,375452.2493002936,1.2202,1.2202,1.2195,1.2202,375452.2493
2006-03-13 13:20:00,16.94,16.95,16.94,16.95,205656.23782156472,1.2195,1.2202,1.2195,1.2202,205656.2378
2006-03-13 13:25:00,16.95,16.96,16.95,16.95,170660.11331831527,1.2202,1.2209,1.2202,1.2202,170660.1133
2006-03-13 13:30:00,16.95,16.96,16.95,16.95,237195.95496646856,1.2202,1.2209,1.2202,1.2202,237195.955
2006-03-13 13:35:00,16.95,16.96,16.95,16.96,139984.49801299785,1.2202,1.2209,1.2202,1.2209,139984.498
2006-03-13 13:40:00,16.96,16.96,16.96,16.96,121406.3084618901,1.2209,1.2209,1.2209,1.2209,121406.3085
2006-03-13 13:45:00,16.96,16.96,16.95,16.95,163315.2476818308,1.2209,1.2209,1.2202,1.2202,163315.2477
2006-03-13 13:50:00,16.95,16.97,16.95,16.95,162019.09492245122,1.2202,1.2216,1.2202,1.2202,162019.0949
2006-03-13 13:55:00,16.95,16.96,16.95,16.96,159426.78940369198,1.2202,1.2209,1.2202,1.2209,159426.7894
2006-03-13 14:00:00,16.95,16.97,16.95,16.97,174548.5715964541,1.2202,1.2216,1.2202,1.2216,174548.5716
2006-03-13 14:05:00,16.96,16.97,16.96,16.97,148625.5164088619,1.2209,1.2216,1.2209,1.2216,148625.5164
2006-03-13 14:10:00,16.97,16.97,16.96,16.96,254910.0426779899,1.2216,1.2216,1.2209,1.2209,254910.0427
2006-03-13 14:15:00,16.96,16.97,16.96,16.96,109740.9336274736,1.2209,1.2216,1.2209,1.2209,109740.9336
2006-03-13 14:20:00,16.96,16.97,16.95,16.96,91594.79499615908,1.2209,1.2216,1.2202,1.2209,91594.795
2006-03-13 14:25:00,16.96,16.96,16.95,16.96,85114.03119926104,1.2209,1.2209,1.2202,1.2209,85114.0312
2006-03-13 14:30:00,16.96,16.97,16.96,16.97,181893.43723293857,1.2209,1.2216,1.2209,1.2216,181893.4372
2006-03-13 14:35:00,16.97,16.97,16.96,16.97,245404.92244253945,1.2216,1.2216,1.2209,1.2216,245404.9224
2006-03-13 14:40:00,16.97,16.97,16.96,16.97,359466.3652679451,1.2216,1.2216,1.2209,1.2216,359466.3653
2006-03-13 14:45:00,16.97,16.97,16.96,16.96,207816.4924205308,1.2216,1.2216,1.2209,1.2209,207816.4924
2006-03-13 14:50:00,16.96,16.98,16.96,16.97,143440.90537134346,1.2209,1.2224,1.2209,1.2216,143440.9054
2006-03-13 14:55:00,16.97,16.98,16.97,16.98,230715.1911695705,1.2216,1.2224,1.2216,1.2224,230715.1912
2006-03-13 15:00:00,16.98,16.98,16.97,16.98,270031.824870752,1.2224,1.2224,1.2216,1.2224,270031.8249
2006-03-13 15:05:00,16.98,16.99,16.97,16.99,360762.5180273247,1.2224,1.2231,1.2216,1.2231,360762.518
2006-03-13 15:10:00,16.99,17.0,16.98,17.0,336999.7174386985,1.2231,1.2238,1.2224,1.2238,336999.7174
2006-03-13 15:15:00,17.0,17.0,16.98,17.0,228986.9874903977,1.2238,1.2238,1.2224,1.2238,228986.9875
2006-03-13 15:20:00,17.0,17.0,16.98,16.98,679184.0459149155,1.2238,1.2238,1.2224,1.2224,679184.0459
2006-03-13 15:25:00,16.98,17.0,16.98,17.0,317557.4260480044,1.2224,1.2238,1.2224,1.2238,317557.426
2006-03-13 15:30:00,17.0,17.0,16.98,16.98,232011.3439289501,1.2238,1.2238,1.2224,1.2224,232011.3439
2006-03-13 15:35:00,16.98,17.0,16.98,16.99,278240.79234682285,1.2224,1.2238,1.2224,1.2231,278240.7923
2006-03-13 15:40:00,16.99,17.0,16.99,17.0,508091.881676807,1.2231,1.2238,1.2231,1.2238,508091.8817
2006-03-13 15:45:00,17.0,17.01,17.0,17.0,448468.85474534496,1.2238,1.2245,1.2238,1.2238,448468.8547
2006-03-13 15:50:00,17.0,17.01,16.99,17.0,427730.4105952712,1.2238,1.2245,1.2231,1.2238,427730.4106
2006-03-13 15:55:00,17.0,17.02,17.0,17.01,740535.2765255503,1.2238,1.2252,1.2238,1.2245,740535.2765
2006-03-14 09:30:00,17.0,17.04,16.99,17.03,640299.4631335272,1.2238,1.2267,1.2231,1.226,640299.4631
2006-03-14 09:35:00,17.03,17.03,16.99,17.0,190534.45562880265,1.226,1.226,1.2231,1.2238,190534.4556
2006-03-14 09:40:00,17.0,17.03,16.99,17.03,328358.69904283446,1.2238,1.226,1.2231,1.226,328358.699
2006-03-14 09:45:00,17.03,17.05,17.01,17.04,275216.4359082705,1.226,1.2274,1.2245,1.2267,275216.4359
2006-03-14 09:50:00,17.04,17.05,17.01,17.04,729734.0035307202,1.2267,1.2274,1.2245,1.2267,729734.0035
2006-03-14 09:55:00,17.04,17.05,17.03,17.05,326198.4444438684,1.2267,1.2274,1.226,1.2274,326198.4444
2006-03-14 10:00:00,17.05,17.07,17.04,17.07,292498.4726999986,1.2274,1.2288,1.2267,1.2288,292498.4727
2006-03-14 10:05:00,17.08,17.1,17.08,17.1,342616.37939601013,1.2296,1.231,1.2296,1.231,342616.3794
2006-03-14 10:10:00,17.1,17.14,17.1,17.13,1232641.2741700087,1.231,1.2339,1.231,1.2332,1232641.2742
2006-03-14 10:15:00,17.14,17.14,17.09,17.1,734918.6145682387,1.2339,1.2339,1.2303,1.231,734918.6146
2006-03-14 10:20:00,17.1,17.1,17.07,17.07,278672.84326661605,1.231,1.231,1.2288,1.2288,278672.8433
2006-03-14 10:25:00,17.07,17.07,17.05,17.05,680048.1477545019,1.2288,1.2288,1.2274,1.2274,680048.1478
2006-03-14 10:30:00,17.05,17.07,17.04,17.07,398350.94804933335,1.2274,1.2288,1.2267,1.2288,398350.948
2006-03-14 10:35:00,17.07,17.08,17.06,17.08,193558.81206735503,1.2288,1.2296,1.2281,1.2296,193558.8121
2006-03-14 10:40:00,17.08,17.1,17.07,17.09,376748.4020596732,1.2296,1.231,1.2288,1.2303,376748.4021
2006-03-14 10:45:00,17.1,17.13,17.09,17.13,773803.1973496269,1.231,1.2332,1.2303,1.2332,773803.1973
2006-03-14 10:50:00,17.13,17.13,17.09,17.09,204792.13598197832,1.2332,1.2332,1.2303,1.2303,204792.136
2006-03-14 10:55:00,17.09,17.09,17.05,17.05,187510.09919025016,1.2303,1.2303,1.2274,1.2274,187510.0992
2006-03-14 11:00:00,17.06,17.09,17.06,17.09,461862.43325893424,1.2281,1.2303,1.2281,1.2303,461862.4333
2006-03-14 11:05:00,17.08,17.1,17.07,17.09,451061.16026410414,1.2296,1.231,1.2288,1.2303,451061.1603
2006-03-14 11:10:00,17.1,17.1,17.08,17.08,341320.22663663054,1.231,1.231,1.2296,1.2296,341320.2266
2006-03-14 11:15:00,17.08,17.09,17.07,17.08,322742.0370855228,1.2296,1.2303,1.2288,1.2296,322742.0371
2006-03-14 11:20:00,17.08,17.09,17.08,17.09,401807.355407679,1.2296,1.2303,1.2296,1.2303,401807.3554
2006-03-14 11:25:00,17.09,17.09,17.08,17.08,327926.64812304126,1.2303,1.2303,1.2296,1.2296,327926.6481
2006-03-14 11:30:00,17.08,17.08,17.07,17.07,392302.2351722285,1.2296,1.2296,1.2288,1.2288,392302.2352
2006-03-14 11:35:00,17.07,17.08,17.06,17.08,342184.32847621694,1.2288,1.2296,1.2281,1.2296,342184.3285
2006-03-14 11:40:00,17.07,17.09,17.07,17.08,264847.2138332336,1.2288,1.2303,1.2288,1.2296,264847.2138
2006-03-14 11:45:00,17.08,17.09,17.08,17.08,270031.824870752,1.2296,1.2303,1.2296,1.2296,270031.8249
2006-03-14 11:50:00,17.08,17.09,17.08,17.08,175844.72435583372,1.2296,1.2303,1.2296,1.2296,175844.7244
2006-03-14 11:55:00,17.09,17.1,17.08,17.1,137824.24341403184,1.2303,1.231,1.2296,1.231,137824.2434
2006-03-14 12:00:00,17.1,17.1,17.1,17.1,263119.0101540608,1.231,1.231,1.231,1.231,263119.0102
2006-03-14 12:05:00,17.1,17.12,17.1,17.11,187078.048270457,1.231,1.2324,1.231,1.2317,187078.0483
2006-03-14 12:10:00,17.11,17.12,17.11,17.12,186213.9464308706,1.2317,1.2324,1.2317,1.2324,186213.9464
2006-03-14 12:15:00,17.12,17.13,17.12,17.13,374156.096540914,1.2324,1.2332,1.2324,1.2332,374156.0965
2006-03-14 12:20:00,17.13,17.13,17.12,17.13,378044.5548190528,1.2332,1.2332,1.2324,1.2332,378044.5548
2006-03-14 12:25:00,17.13,17.13,17.1,17.1,236331.85312688217,1.2332,1.2332,1.231,1.231,236331.8531
2006-03-14 12:30:00,17.1,17.1,17.08,17.08,213865.2052976356,1.231,1.231,1.2296,1.2296,213865.2053
2006-03-14 12:35:00,17.08,17.08,17.07,17.08,206952.3905809444,1.2296,1.2296,1.2288,1.2296,206952.3906
2006-03-14 12:40:00,17.08,17.09,17.08,17.08,168499.85871934926,1.2296,1.2303,1.2296,1.2296,168499.8587
2006-03-14 12:45:00,17.08,17.09,17.08,17.09,129183.22501816777,1.2296,1.2303,1.2296,1.2303,129183.225
2006-03-14 12:50:00,17.09,17.09,17.07,17.08,132639.6323765134,1.2303,1.2303,1.2288,1.2296,132639.6324
2006-03-14 12:55:00,17.08,17.09,17.08,17.08,109740.9336274736,1.2296,1.2303,1.2296,1.2296,109740.9336
2006-03-14 13:00:00,17.08,17.09,17.08,17.09,200471.6267840463,1.2296,1.2303,1.2296,1.2303,200471.6268
2006-03-14 13:05:00,17.07,17.09,17.07,17.09,278672.84326661605,1.2288,1.2303,1.2288,1.2303,278672.8433
2006-03-14 13:10:00,17.09,17.11,17.09,17.11,359034.31434815185,1.2303,1.2317,1.2303,1.2317,359034.3143
2006-03-14 13:15:00,17.11,17.11,17.1,17.11,355577.9069898063,1.2317,1.2317,1.231,1.2317,355577.907
2006-03-14 13:20:00,17.11,17.11,17.1,17.1,219049.81633515403,1.2317,1.2317,1.231,1.231,219049.8163
2006-03-14 13:25:00,17.1,17.11,17.1,17.11,115789.64650457846,1.231,1.2317,1.231,1.2317,115789.6465
2006-03-14 13:30:00,17.11,17.13,17.11,17.12,159858.8403234852,1.2317,1.2332,1.2317,1.2324,159858.8403
2006-03-14 13:35:00,17.12,17.12,17.11,17.12,172388.3169974881,1.2324,1.2324,1.2317,1.2324,172388.317
2006-03-14 13:40:00,17.11,17.12,17.1,17.12,267439.5193519928,1.2317,1.2324,1.231,1.2324,267439.5194
2006-03-14 13:45:00,17.12,17.13,17.12,17.12,232011.3439289501,1.2324,1.2332,1.2324,1.2324,232011.3439
2006-03-14 13:50:00,17.12,17.13,17.12,17.13,255342.0935977831,1.2324,1.2332,1.2324,1.2332,255342.0936
2006-03-14 13:55:00,17.13,17.13,17.13,17.13,181893.43723293857,1.2332,1.2332,1.2332,1.2332,181893.4372
2006-03-14 14:00:00,17.13,17.14,17.12,17.12,389709.9296534693,1.2332,1.2339,1.2324,1.2324,389709.9297
2006-03-14 14:05:00,17.13,17.13,17.12,17.13,132639.6323765134,1.2332,1.2332,1.2324,1.2332,132639.6324
2006-03-14 14:10:00,17.13,17.13,17.12,17.13,280401.0469457889,1.2332,1.2332,1.2324,1.2332,280401.0469
2006-03-14 14:15:00,17.13,17.14,17.12,17.14,496426.5068423905,1.2332,1.2339,1.2324,1.2339,496426.5068
2006-03-14 14:20:00,17.14,17.17,17.14,17.16,349529.1941127014,1.2339,1.236,1.2339,1.2353,349529.1941
2006-03-14 14:25:00,17.16,17.19,17.16,17.18,476120.11361211,1.2353,1.2375,1.2353,1.2368,476120.1136
2006-03-14 14:30:00,17.18,17.18,17.16,17.16,223802.37645287928,1.2368,1.2368,1.2353,1.2353,223802.3765
2006-03-14 14:35:00,17.17,17.17,17.17,17.17,181461.3863131453,1.236,1.236,1.236,1.236,181461.3863
2006-03-14 14:40:00,17.17,17.18,17.17,17.17,356009.95790959947,1.236,1.2368,1.236,1.236,356009.9579
2006-03-14 14:45:00,17.16,17.18,17.16,17.18,197015.21942570063,1.2353,1.2368,1.2353,1.2368,197015.2194
2006-03-14 14:50:00,17.18,17.18,17.15,17.16,285153.6070635141,1.2368,1.2368,1.2346,1.2353,285153.6071
2006-03-14 14:55:00,17.16,17.18,17.16,17.18,246269.02428212584,1.2353,1.2368,1.2353,1.2368,246269.0243
2006-03-14 15:00:00,17.18,17.19,17.18,17.19,384525.3186159509,1.2368,1.2375,1.2368,1.2375,384525.3186
2006-03-14 15:05:00,17.18,17.19,17.18,17.18,419521.4431192004,1.2368,1.2375,1.2368,1.2368,419521.4431
2006-03-14 15:10:00,17.18,17.19,17.18,17.19,203928.034142392,1.2368,1.2375,1.2368,1.2375,203928.0341
2006-03-14 15:15:00,17.19,17.2,17.18,17.19,292066.4217802054,1.2375,1.2382,1.2368,1.2375,292066.4218
2006-03-14 15:20:00,17.19,17.19,17.18,17.19,260958.7555550948,1.2375,1.2375,1.2368,1.2375,260958.7556
2006-03-14 15:25:00,17.19,17.19,17.18,17.19,383229.1658565712,1.2375,1.2375,1.2368,1.2375,383229.1659
2006-03-14 15:30:00,17.19,17.24,17.18,17.22,716340.4250171309,1.2375,1.2411,1.2368,1.2396,716340.425
2006-03-14 15:35:00,17.22,17.24,17.2,17.2,780283.961146525,1.2396,1.2411,1.2382,1.2382,780283.9611
2006-03-14 15:40:00,17.2,17.23,17.2,17.22,716772.4759369241,1.2382,1.2404,1.2382,1.2396,716772.4759
2006-03-14 15:45:00,17.22,17.23,17.22,17.22,773371.1464298337,1.2396,1.2404,1.2396,1.2396,773371.1464
2006-03-14 15:50:00,17.22,17.22,17.22,17.22,737510.9200869979,1.2396,1.2396,1.2396,1.2396,737510.9201
2006-03-14 15:55:00,17.22,17.25,17.22,17.24,2097175.1646762085,1.2396,1.2418,1.2396,1.2411,2097175.1647
2006-03-15 09:30:00,17.23,17.23,17.19,17.21,1416694.9660019134,1.2404,1.2404,1.2375,1.2389,1416694.966
2006-03-15 09:35:00,17.21,17.23,17.16,17.16,315829.2223688316,1.2389,1.2404,1.2353,1.2353,315829.2224
2006-03-15 09:40:00,17.16,17.19,17.13,17.13,370267.6382627752,1.2353,1.2375,1.2332,1.2332,370267.6383
2006-03-15 09:45:00,17.13,17.14,17.11,17.12,631658.4447376631,1.2332,1.2339,1.2317,1.2324,631658.4447
2006-03-15 09:50:00,17.12,17.13,17.08,17.13,515868.7982330847,1.2324,1.2332,1.2296,1.2332,515868.7982
2006-03-15 09:55:00,17.13,17.16,17.12,17.13,317989.4769677976,1.2332,1.2353,1.2324,1.2332,317989.477
2006-03-15 10:00:00,17.14,17.18,17.14,17.16,495994.4559225973,1.2339,1.2368,1.2339,1.2353,495994.4559
2006-03-15 10:05:00,17.16,17.16,17.12,17.13,432050.9197932032,1.2353,1.2353,1.2324,1.2332,432050.9198
2006-03-15 10:10:00,17.13,17.15,17.12,17.14,468775.2479756255,1.2332,1.2346,1.2324,1.2339,468775.248
2006-03-15 10:15:00,17.14,17.15,17.13,17.14,255342.0935977831,1.2339,1.2346,1.2332,1.2339,255342.0936
2006-03-15 10:20:00,17.14,17.15,17.13,17.14,255342.0935977831,1.2339,1.2346,1.2332,1.2339,255342.0936
2006-03-15 10:25:00,17.14,17.15,17.13,17.14,126158.86857961534,1.2339,1.2346,1.2332,1.2339,126158.8686
2006-03-15 10:30:00,17.14,17.15,17.14,17.15,241948.51508419384,1.2339,1.2346,1.2339,1.2346,241948.5151
2006-03-15 10:35:00,17.15,17.18,17.15,17.16,178004.97895479974,1.2346,1.2368,1.2346,1.2353,178004.979
2006-03-15 10:40:00,17.16,17.18,17.15,17.16,140848.59985258424,1.2353,1.2368,1.2346,1.2353,140848.5999
2006-03-15 10:45:00,17.17,17.17,17.14,17.16,184485.74275169772,1.236,1.236,1.2339,1.2353,184485.7428
2006-03-15 10:50:00,17.16,17.16,17.14,17.15,155106.28020575995,1.2353,1.2353,1.2339,1.2346,155106.2802
2006-03-15 10:55:00,17.15,17.17,17.15,17.16,172388.3169974881,1.2346,1.236,1.2346,1.2353,172388.317
2006-03-15 11:00:00,17.16,17.19,17.16,17.18,231147.2420893637,1.2353,1.2375,1.2353,1.2368,231147.2421
2006-03-15 11:05:00,17.18,17.18,17.16,17.16,246269.02428212584,1.2368,1.2368,1.2353,1.2353,246269.0243
2006-03-15 11:10:00,17.16,17.16,17.14,17.14,257934.3991165424,1.2353,1.2353,1.2339,1.2339,257934.3991
2006-03-15 11:15:00,17.14,17.15,17.13,17.15,336999.7174386985,1.2339,1.2346,1.2332,1.2346,336999.7174
2006-03-15 11:20:00,17.15,17.17,17.14,17.17,172388.3169974881,1.2346,1.236,1.2339,1.236,172388.317
2006-03-15 11:25:00,17.17,17.19,17.16,17.18,226394.6819716385,1.236,1.2375,1.2353,1.2368,226394.682
2006-03-15 11:30:00,17.19,17.19,17.15,17.18,346504.83767414896,1.2375,1.2375,1.2346,1.2368,346504.8377
2006-03-15 11:35:00,17.18,17.19,17.16,17.17,200903.6777038395,1.2368,1.2375,1.2353,1.236,200903.6777
2006-03-15 11:40:00,17.17,17.19,17.16,17.17,103260.16983057556,1.236,1.2375,1.2353,1.236,103260.1698
2006-03-15 11:45:00,17.17,17.17,17.16,17.17,200903.6777038395,1.236,1.236,1.2353,1.236,200903.6777
2006-03-15 11:50:00,17.17,17.19,17.17,17.17,96347.35511388432,1.236,1.2375,1.236,1.236,96347.3551
2006-03-15 11:55:00,17.16,17.17,17.16,17.17,85978.13303884745,1.2353,1.236,1.2353,1.236,85978.133
2006-03-15 12:00:00,17.17,17.17,17.15,17.16,119246.05386292408,1.236,1.236,1.2346,1.2353,119246.0539
2006-03-15 12:05:00,17.16,17.16,17.15,17.16,63943.53612939407,1.2353,1.2353,1.2346,1.2353,63943.5361
2006-03-15 12:10:00,17.15,17.16,17.15,17.15,127455.02133899496,1.2346,1.2353,1.2346,1.2346,127455.0213
2006-03-15 12:15:00,17.15,17.15,17.13,17.13,147329.3636494823,1.2346,1.2346,1.2332,1.2332,147329.3636
2006-03-15 12:20:00,17.13,17.14,17.13,17.13,108444.780868094,1.2332,1.2339,1.2332,1.2332,108444.7809
2006-03-15 12:25:00,17.13,17.13,17.12,17.12,140416.54893279105,1.2332,1.2332,1.2324,1.2324,140416.5489
2006-03-15 12:30:00,17.12,17.12,17.1,17.1,118381.95202333768,1.2324,1.2324,1.231,1.231,118381.952
2006-03-15 12:35:00,17.1,17.11,17.08,17.09,331815.1064011801,1.231,1.2317,1.2296,1.2303,331815.1064
2006-03-15 12:40:00,17.09,17.09,17.07,17.07,165907.55320059005,1.2303,1.2303,1.2288,1.2288,165907.5532
2006-03-15 12:45:00,17.07,17.09,17.07,17.08,162019.09492245122,1.2288,1.2303,1.2288,1.2296,162019.0949
2006-03-15 12:50:00,17.08,17.1,17.07,17.08,168931.90963914245,1.2296,1.231,1.2288,1.2296,168931.9096
2006-03-15 12:55:00,17.08,17.1,17.07,17.1,142144.75261196386,1.2296,1.231,1.2288,1.231,142144.7526
2006-03-15 13:00:00,17.1,17.11,17.09,17.1,160290.8912432784,1.231,1.2317,1.2303,1.231,160290.8912
2006-03-15 13:05:00,17.1,17.1,17.08,17.09,127455.02133899496,1.231,1.231,1.2296,1.2303,127455.0213
2006-03-15 13:10:00,17.09,17.11,17.09,17.1,103692.22075036875,1.2303,1.2317,1.2303,1.231,103692.2208
2006-03-15 13:15:00,17.1,17.13,17.1,17.12,168499.85871934926,1.231,1.2332,1.231,1.2324,168499.8587
2006-03-15 13:20:00,17.11,17.13,17.1,17.1,108876.83178788722,1.2317,1.2332,1.231,1.231,108876.8318
2006-03-15 13:25:00,17.1,17.12,17.1,17.12,75608.91096381056,1.231,1.2324,1.231,1.2324,75608.911
2006-03-15 13:30:00,17.11,17.11,17.08,17.09,165907.55320059005,1.2317,1.2317,1.2296,1.2303,165907.5532
2006-03-15 13:35:00,17.08,17.09,17.08,17.09,165475.50228079682,1.2296,1.2303,1.2296,1.2303,165475.5023
2006-03-15 13:40:00,17.09,17.1,17.09,17.1,159858.8403234852,1.2303,1.231,1.2303,1.231,159858.8403
2006-03-15 13:45:00,17.1,17.12,17.1,17.12,172820.36791728128,1.231,1.2324,1.231,1.2324,172820.3679
2006-03-15 13:50:00,17.12,17.14,17.11,17.14,228986.9874903977,1.2324,1.2339,1.2317,1.2339,228986.9875
2006-03-15 13:55:00,17.14,17.15,17.13,17.13,155538.33112555317,1.2339,1.2346,1.2332,1.2332,155538.3311
2006-03-15 14:00:00,17.13,17.13,17.12,17.13,204360.0850621852,1.2332,1.2332,1.2324,1.2332,204360.0851
2006-03-15 14:05:00,17.13,17.14,17.12,17.14,240652.3623248142,1.2332,1.2339,1.2324,1.2339,240652.3623
2006-03-15 14:10:00,17.14,17.16,17.14,17.15,158994.73848389878,1.2339,1.2353,1.2339,1.2346,158994.7385
2006-03-15 14:15:00,17.15,17.2,17.15,17.18,360762.5180273247,1.2346,1.2382,1.2346,1.2368,360762.518
2006-03-15 14:20:00,17.19,17.19,17.16,17.18,372427.8928617412,1.2375,1.2375,1.2353,1.2368,372427.8929
2006-03-15 14:25:00,17.17,17.18,17.16,17.18,131343.47961713377,1.236,1.2368,1.2353,1.2368,131343.4796
2006-03-15 14:30:00,17.18,17.2,17.18,17.19,133935.785135893,1.2368,1.2382,1.2368,1.2375,133935.7851
2006-03-15 14:35:00,17.19,17.2,17.18,17.19,247133.12612171224,1.2375,1.2382,1.2368,1.2375,247133.1261
2006-03-15 14:40:00,17.19,17.19,17.16,17.17,231147.2420893637,1.2375,1.2375,1.2353,1.236,231147.2421
2006-03-15 14:45:00,17.17,17.18,17.14,17.14,315829.2223688316,1.236,1.2368,1.2339,1.2339,315829.2224
2006-03-15 14:50:00,17.14,17.16,17.13,17.13,169796.01147872888,1.2339,1.2353,1.2332,1.2332,169796.0115
2006-03-15 14:55:00,17.13,17.13,17.11,17.11,226826.7328914317,1.2332,1.2332,1.2317,1.2317,226826.7329
2006-03-15 15:00:00,17.11,17.11,17.1,17.1,301571.54201565584,1.2317,1.2317,1.231,1.231,301571.542
2006-03-15 15:05:00,17.11,17.11,17.1,17.1,197447.27034549383,1.2317,1.2317,1.231,1.231,197447.2703
2006-03-15 15:10:00,17.1,17.1,17.04,17.1,408288.11920457706,1.231,1.231,1.2267,1.231,408288.1192
2006-03-15 15:15:00,17.1,17.11,17.1,17.1,426002.2069160984,1.231,1.2317,1.231,1.231,426002.2069
2006-03-15 15:20:00,17.1,17.11,17.1,17.11,511116.2381153594,1.231,1.2317,1.231,1.2317,511116.2381
2006-03-15 15:25:00,17.11,17.12,17.1,17.11,253181.83899881708,1.2317,1.2324,1.231,1.2317,253181.839
2006-03-15 15:30:00,17.11,17.12,17.1,17.12,379772.75849822565,1.2317,1.2324,1.231,1.2324,379772.7585
2006-03-15 15:35:00,17.12,17.13,17.1,17.1,392302.2351722285,1.2324,1.2332,1.231,1.231,392302.2352
2006-03-15 15:40:00,17.1,17.1,17.08,17.09,435075.2762317556,1.231,1.231,1.2296,1.2303,435075.2762
2006-03-15 15:45:00,17.09,17.09,17.07,17.08,638571.2594543544,1.2303,1.2303,1.2288,1.2296,638571.2595
2006-03-15 15:50:00,17.08,17.1,17.08,17.08,641595.6158929068,1.2296,1.231,1.2296,1.2296,641595.6159
2006-03-15 15:55:00,17.08,17.1,17.08,17.1,832994.1733612958,1.2296,1.231,1.2296,1.231,832994.1734
2006-03-16 09:30:00,17.17,17.2,17.16,17.2,1258132.2784378077,1.236,1.2382,1.2353,1.2382,1258132.2784
2006-03-16 09:35:00,17.2,17.2,17.18,17.18,731030.1562900998,1.2382,1.2382,1.2368,1.2368,731030.1563
2006-03-16 09:40:00,17.18,17.19,17.17,17.17,845091.5991155055,1.2368,1.2375,1.236,1.236,845091.5991
2006-03-16 09:45:00,17.17,17.18,17.16,17.16,696898.1336264368,1.236,1.2368,1.2353,1.2353,696898.1336
2006-03-16 09:50:00,17.16,17.17,17.14,17.15,1245170.7508440118,1.2353,1.236,1.2339,1.2346,1245170.7508
2006-03-16 09:55:00,17.15,17.16,17.15,17.16,274352.334068684,1.2346,1.2353,1.2346,1.2353,274352.3341
2006-03-16 10:00:00,17.16,17.19,17.16,17.19,652828.93980753,1.2353,1.2375,1.2353,1.2375,652828.9398
2006-03-16 10:05:00,17.18,17.19,17.17,17.19,468343.1970558323,1.2368,1.2375,1.236,1.2375,468343.1971
2006-03-16 10:10:00,17.19,17.19,17.17,17.17,176276.77527562692,1.2375,1.2375,1.236,1.236,176276.7753
2006-03-16 10:15:00,17.17,17.18,17.17,17.17,249725.43164047145,1.236,1.2368,1.236,1.236,249725.4316
2006-03-16 10:20:00,17.17,17.17,17.15,17.16,552593.1264155069,1.236,1.236,1.2346,1.2353,552593.1264
2006-03-16 10:25:00,17.16,17.16,17.14,17.14,267439.5193519928,1.2353,1.2353,1.2339,1.2339,267439.5194
2006-03-16 10:30:00,17.15,17.16,17.14,17.14,206088.288741358,1.2346,1.2353,1.2339,1.2339,206088.2887
2006-03-16 10:35:00,17.14,17.14,17.11,17.12,850276.210153024,1.2339,1.2339,1.2317,1.2324,850276.2102
2006-03-16 10:40:00,17.12,17.12,17.09,17.09,445012.4473869993,1.2324,1.2324,1.2303,1.2303,445012.4474
2006-03-16 10:45:00,17.1,17.13,17.08,17.1,360762.5180273247,1.231,1.2332,1.2296,1.231,360762.518
2006-03-16 10:50:00,17.1,17.1,17.07,17.09,514572.645473705,1.231,1.231,1.2288,1.2303,514572.6455
2006-03-16 10:55:00,17.1,17.13,17.07,17.09,855028.7702707492,1.231,1.2332,1.2288,1.2303,855028.7703
2006-03-16 11:00:00,17.09,17.1,17.08,17.09,503339.3215590817,1.2303,1.231,1.2296,1.2303,503339.3216
2006-03-16 11:05:00,17.09,17.12,17.09,17.12,840339.0389977803,1.2303,1.2324,1.2303,1.2324,840339.039
2006-03-16 11:10:00,17.12,17.12,17.11,17.12,342616.37939601013,1.2324,1.2324,1.2317,1.2324,342616.3794
2006-03-16 11:15:00,17.12,17.13,17.12,17.13,962609.4492992568,1.2324,1.2332,1.2324,1.2332,962609.4493
2006-03-16 11:20:00,17.12,17.13,17.1,17.1,198743.42310487348,1.2324,1.2332,1.231,1.231,198743.4231
2006-03-16 11:25:00,17.1,17.12,17.1,17.12,201767.77954342592,1.231,1.2324,1.231,1.2324,201767.7795
2006-03-16 11:30:00,17.12,17.13,17.1,17.11,294226.6763791714,1.2324,1.2332,1.231,1.2317,294226.6764
2006-03-16 11:35:00,17.1,17.11,17.1,17.11,149057.5673286551,1.231,1.2317,1.231,1.2317,149057.5673
2006-03-16 11:40:00,17.1,17.11,17.1,17.1,242812.6169237802,1.231,1.2317,1.231,1.231,242812.6169
2006-03-16 11:45:00,17.1,17.11,17.1,17.1,190966.50654859585,1.231,1.2317,1.231,1.231,190966.5065
2006-03-16 11:50:00,17.1,17.1,17.07,17.07,321013.83340635,1.231,1.231,1.2288,1.2288,321013.8334
2006-03-16 11:55:00,17.07,17.12,17.07,17.08,167203.70595996964,1.2288,1.2324,1.2288,1.2296,167203.706
2006-03-16 12:00:00,17.08,17.08,17.04,17.04,281265.1487853753,1.2296,1.2296,1.2267,1.2267,281265.1488
2006-03-16 12:05:00,17.04,17.06,17.03,17.04,318421.52788759075,1.2267,1.2281,1.226,1.2267,318421.5279
2006-03-16 12:10:00,17.04,17.07,17.03,17.06,257502.3481967491,1.2267,1.2288,1.226,1.2281,257502.3482
2006-03-16 12:15:00,17.06,17.09,17.06,17.08,929341.5284751802,1.2281,1.2303,1.2281,1.2296,929341.5285
2006-03-16 12:20:00,17.08,17.09,17.08,17.08,225962.6310518453,1.2296,1.2303,1.2296,1.2296,225962.6311
2006-03-16 12:25:00,17.06,17.08,17.06,17.08,381068.9112576053,1.2281,1.2296,1.2281,1.2296,381068.9113
2006-03-16 12:30:00,17.08,17.09,17.07,17.07,277808.74142702966,1.2296,1.2303,1.2288,1.2288,277808.7414
2006-03-16 12:35:00,17.07,17.1,17.07,17.1,714180.1704181649,1.2288,1.231,1.2288,1.231,714180.1704
2006-03-16 12:40:00,17.1,17.11,17.1,17.11,153378.07652658713,1.231,1.2317,1.231,1.2317,153378.0765
2006-03-16 12:45:00,17.11,17.11,17.1,17.1,377612.5038992596,1.2317,1.2317,1.231,1.231,377612.5039
2006-03-16 12:50:00,17.1,17.1,17.1,17.1,101531.96615140275,1.231,1.231,1.231,1.231,101531.9662
2006-03-16 12:55:00,17.1,17.1,17.09,17.09,163315.2476818308,1.231,1.231,1.2303,1.2303,163315.2477
2006-03-16 13:00:00,17.09,17.09,17.07,17.08,245404.92244253945,1.2303,1.2303,1.2288,1.2296,245404.9224
2006-03-16 13:05:00,17.08,17.08,17.06,17.07,642891.7686522864,1.2296,1.2296,1.2281,1.2288,642891.7687
2006-03-16 13:10:00,17.07,17.07,17.04,17.04,183189.58999231816,1.2288,1.2288,1.2267,1.2267,183189.59
2006-03-16 13:15:00,17.04,17.06,17.04,17.06,160722.9421630716,1.2267,1.2281,1.2267,1.2281,160722.9422
2006-03-16 13:20:00,17.06,17.09,17.06,17.08,100235.81339202316,1.2281,1.2303,1.2281,1.2296,100235.8134
2006-03-16 13:25:00,17.08,17.09,17.07,17.09,89434.54039719306,1.2296,1.2303,1.2288,1.2303,89434.5404
2006-03-16 13:30:00,17.09,17.1,17.09,17.09,103260.16983057556,1.2303,1.231,1.2303,1.2303,103260.1698
2006-03-16 13:35:00,17.09,17.1,17.09,17.1,73880.70728463776,1.2303,1.231,1.2303,1.231,73880.7073
2006-03-16 13:40:00,17.1,17.1,17.09,17.09,109308.88270768042,1.231,1.231,1.2303,1.2303,109308.8827
2006-03-16 13:45:00,17.09,17.09,17.09,17.09,130047.32685775416,1.2303,1.2303,1.2303,1.2303,130047.3269
2006-03-16 13:50:00,17.09,17.09,17.08,17.08,209112.64517991035,1.2303,1.2303,1.2296,1.2296,209112.6452
2006-03-16 13:55:00,17.08,17.1,17.08,17.09,254045.9408384035,1.2296,1.231,1.2296,1.2303,254045.9408
2006-03-16 14:00:00,17.1,17.1,17.09,17.1,201335.7286236327,1.231,1.231,1.2303,1.231,201335.7286
2006-03-16 14:05:00,17.1,17.11,17.1,17.11,360762.5180273247,1.231,1.2317,1.231,1.2317,360762.518
2006-03-16 14:10:00,17.11,17.11,17.1,17.1,264415.1629134404,1.2317,1.2317,1.231,1.231,264415.1629
2006-03-16 14:15:00,17.1,17.1,17.09,17.1,374156.096540914,1.231,1.231,1.2303,1.231,374156.0965
2006-03-16 14:20:00,17.1,17.1,17.09,17.1,70424.29992629212,1.231,1.231,1.2303,1.231,70424.2999
2006-03-16 14:25:00,17.1,17.1,17.1,17.1,90730.69315657268,1.231,1.231,1.231,1.231,90730.6932
2006-03-16 14:30:00,17.1,17.11,17.1,17.11,348233.0413533218,1.231,1.2317,1.231,1.2317,348233.0414
2006-03-16 14:35:00,17.11,17.11,17.09,17.09,114925.54466499206,1.2317,1.2317,1.2303,1.2303,114925.5447
2006-03-16 14:40:00,17.09,17.1,17.09,17.1,175412.6734360405,1.2303,1.231,1.2303,1.231,175412.6734
2006-03-16 14:45:00,17.1,17.11,17.09,17.1,186645.9973506638,1.231,1.2317,1.2303,1.231,186645.9974
2006-03-16 14:50:00,17.1,17.12,17.1,17.12,225098.52921225887,1.231,1.2324,1.231,1.2324,225098.5292
2006-03-16 14:55:00,17.12,17.13,17.11,17.11,324902.2916844888,1.2324,1.2332,1.2317,1.2317,324902.2917
2006-03-16 15:00:00,17.11,17.11,17.1,17.11,334407.4119199393,1.2317,1.2317,1.231,1.2317,334407.4119
2006-03-16 15:05:00,17.1,17.11,17.1,17.11,142144.75261196386,1.231,1.2317,1.231,1.2317,142144.7526
2006-03-16 15:10:00,17.11,17.12,17.1,17.1,387549.6750545033,1.2317,1.2324,1.231,1.231,387549.6751
2006-03-16 15:15:00,17.1,17.11,17.1,17.1,202631.8813830123,1.231,1.2317,1.231,1.231,202631.8814
2006-03-16 15:20:00,17.1,17.1,17.1,17.1,158130.63664431238,1.231,1.231,1.231,1.231,158130.6366
2006-03-16 15:25:00,17.1,17.11,17.1,17.1,116221.69742437168,1.231,1.2317,1.231,1.231,116221.6974
2006-03-16 15:30:00,17.1,17.11,17.1,17.11,231579.2930091569,1.231,1.2317,1.231,1.2317,231579.293
2006-03-16 15:35:00,17.11,17.12,17.1,17.1,657581.4999252553,1.2317,1.2324,1.231,1.231,657581.4999
2006-03-16 15:40:00,17.1,17.1,17.09,17.09,619128.9680636602,1.231,1.231,1.2303,1.2303,619128.9681
2006-03-16 15:45:00,17.1,17.1,17.09,17.1,641163.5649731136,1.231,1.231,1.2303,1.231,641163.565
2006-03-16 15:50:00,17.1,17.1,17.1,17.1,660173.8054440145,1.231,1.231,1.231,1.231,660173.8054
2006-03-16 15:55:00,17.1,17.11,17.1,17.1,904282.5751271744,1.231,1.2317,1.231,1.231,904282.5751
2006-03-17 09:30:00,17.09,17.09,17.06,17.06,12906225.076062566,1.2303,1.2303,1.2281,1.2281,12906225.0761
2006-03-17 09:35:00,17.06,17.06,17.02,17.03,654557.1434867029,1.2281,1.2281,1.2252,1.226,654557.1435
2006-03-17 09:40:00,17.03,17.06,17.01,17.05,384957.3695357441,1.226,1.2281,1.2245,1.2274,384957.3695
2006-03-17 09:45:00,17.05,17.05,17.03,17.05,526238.0203081216,1.2274,1.2274,1.226,1.2274,526238.0203
2006-03-17 09:50:00,17.05,17.08,17.04,17.08,271760.02854992484,1.2274,1.2296,1.2267,1.2296,271760.0285
2006-03-17 09:55:00,17.07,17.11,17.07,17.09,269167.7230311656,1.2288,1.2317,1.2288,1.2303,269167.723
2006-03-17 10:00:00,17.09,17.09,17.06,17.08,213433.1543778424,1.2303,1.2303,1.2281,1.2296,213433.1544
2006-03-17 10:05:00,17.08,17.12,17.08,17.1,378476.605738846,1.2296,1.2324,1.2296,1.231,378476.6057
2006-03-17 10:10:00,17.1,17.13,17.1,17.12,785468.5721840435,1.231,1.2332,1.231,1.2324,785468.5722
2006-03-17 10:15:00,17.11,17.12,17.08,17.08,262686.95923426753,1.2317,1.2324,1.2296,1.2296,262686.9592
2006-03-17 10:20:00,17.08,17.09,17.05,17.07,380204.8094180189,1.2296,1.2303,1.2274,1.2288,380204.8094
2006-03-17 10:25:00,17.08,17.11,17.07,17.09,197879.3212652871,1.2296,1.2317,1.2288,1.2303,197879.3213
2006-03-17 10:30:00,17.09,17.09,17.08,17.08,270895.92671033845,1.2303,1.2303,1.2296,1.2296,270895.9267
2006-03-17 10:35:00,17.08,17.08,17.06,17.06,152513.97468700074,1.2296,1.2296,1.2281,1.2281,152513.9747
2006-03-17 10:40:00,17.06,17.12,17.06,17.11,327926.64812304126,1.2281,1.2324,1.2281,1.2317,327926.6481
2006-03-17 10:45:00,17.11,17.12,17.1,17.1,236763.90404667536,1.2317,1.2324,1.231,1.231,236763.904
2006-03-17 10:50:00,17.11,17.11,17.09,17.1,456677.8222214158,1.2317,1.2317,1.2303,1.231,456677.8222
2006-03-17 10:55:00,17.1,17.11,17.1,17.1,274784.3849884772,1.231,1.2317,1.231,1.231,274784.385
2006-03-17 11:00:00,17.1,17.11,17.1,17.11,288610.01442185976,1.231,1.2317,1.231,1.2317,288610.0144
2006-03-17 11:05:00,17.11,17.12,17.11,17.11,247997.22796129863,1.2317,1.2324,1.2317,1.2317,247997.228
2006-03-17 11:10:00,17.11,17.12,17.11,17.11,409152.22104416345,1.2317,1.2324,1.2317,1.2317,409152.221
2006-03-17 11:15:00,17.11,17.11,17.1,17.11,139552.44709320465,1.2317,1.2317,1.231,1.2317,139552.4471
2006-03-17 11:20:00,17.11,17.12,17.1,17.11,456245.7713016226,1.2317,1.2324,1.231,1.2317,456245.7713
2006-03-17 11:25:00,17.11,17.11,17.09,17.1,267007.4684321996,1.2317,1.2317,1.2303,1.231,267007.4684
2006-03-17 11:30:00,17.1,17.1,17.09,17.09,144305.00721092988,1.231,1.231,1.2303,1.2303,144305.0072
2006-03-17 11:35:00,17.09,17.09,17.08,17.08,104124.27167016198,1.2303,1.2303,1.2296,1.2296,104124.2717
2006-03-17 11:40:00,17.08,17.08,17.05,17.06,139984.49801299785,1.2296,1.2296,1.2274,1.2281,139984.498
2006-03-17 11:45:00,17.06,17.07,17.05,17.06,168931.90963914245,1.2281,1.2288,1.2274,1.2281,168931.9096
2006-03-17 11:50:00,17.06,17.06,17.05,17.05,83385.82752008822,1.2281,1.2281,1.2274,1.2274,83385.8275
2006-03-17 11:55:00,17.05,17.07,17.05,17.07,148193.4654890687,1.2274,1.2288,1.2274,1.2288,148193.4655
2006-03-17 12:00:00,17.07,17.07,17.06,17.07,176276.77527562692,1.2288,1.2288,1.2281,1.2288,176276.7753
2006-03-17 12:05:00,17.08,17.09,17.07,17.07,194854.96482673465,1.2296,1.2303,1.2288,1.2288,194854.9648
2006-03-17 12:10:00,17.08,17.08,17.07,17.07,128751.17409837455,1.2296,1.2296,1.2288,1.2288,128751.1741
2006-03-17 12:15:00,17.07,17.1,17.07,17.09,153378.07652658713,1.2288,1.231,1.2288,1.2303,153378.0765
2006-03-17 12:20:00,17.09,17.1,17.09,17.1,85978.13303884745,1.2303,1.231,1.2303,1.231,85978.133
2006-03-17 12:25:00,17.1,17.1,17.09,17.1,90730.69315657268,1.231,1.231,1.2303,1.231,90730.6932
2006-03-17 12:30:00,17.1,17.12,17.1,17.11,304595.8984542083,1.231,1.2324,1.231,1.2317,304595.8985
2006-03-17 12:35:00,17.11,17.12,17.1,17.12,157698.5857245192,1.2317,1.2324,1.231,1.2324,157698.5857
2006-03-17 12:40:00,17.12,17.12,17.11,17.12,477848.3172912828,1.2324,1.2324,1.2317,1.2324,477848.3173
2006-03-17 12:45:00,17.12,17.12,17.1,17.1,240652.3623248142,1.2324,1.2324,1.231,1.231,240652.3623
2006-03-17 12:50:00,17.1,17.11,17.1,17.11,251885.6862394375,1.231,1.2317,1.231,1.2317,251885.6862
2006-03-17 12:55:00,17.12,17.12,17.11,17.11,167203.70595996964,1.2324,1.2324,1.2317,1.2317,167203.706
2006-03-17 13:00:00,17.11,17.11,17.1,17.1,274352.334068684,1.2317,1.2317,1.231,1.231,274352.3341
2006-03-17 13:05:00,17.11,17.11,17.1,17.11,193558.81206735503,1.2317,1.2317,1.231,1.2317,193558.8121
2006-03-17 13:10:00,17.11,17.12,17.1,17.11,186645.9973506638,1.2317,1.2324,1.231,1.2317,186645.9974
2006-03-17 13:15:00,17.12,17.12,17.1,17.11,198311.37218508028,1.2324,1.2324,1.231,1.2317,198311.3722
2006-03-17 13:20:00,17.11,17.12,17.1,17.1,321445.8843261432,1.2317,1.2324,1.231,1.231,321445.8843
2006-03-17 13:25:00,17.11,17.11,17.1,17.1,142576.80353175706,1.2317,1.2317,1.231,1.231,142576.8035
2006-03-17 13:30:00,17.11,17.11,17.08,17.1,325766.3935240752,1.2317,1.2317,1.2296,1.231,325766.3935
2006-03-17 13:35:00,17.1,17.1,17.08,17.09,169363.96055893565,1.231,1.231,1.2296,1.2303,169363.9606
2006-03-17 13:40:00,17.09,17.09,17.08,17.08,115789.64650457846,1.2303,1.2303,1.2296,1.2296,115789.6465
2006-03-17 13:45:00,17.08,17.1,17.08,17.1,129183.22501816777,1.2296,1.231,1.2296,1.231,129183.225
2006-03-17 13:50:00,17.1,17.1,17.08,17.09,100235.81339202316,1.231,1.231,1.2296,1.2303,100235.8134
2006-03-17 13:55:00,17.09,17.1,17.08,17.08,123998.61398064932,1.2303,1.231,1.2296,1.2296,123998.614
2006-03-17 14:00:00,17.08,17.09,17.07,17.09,230283.1402497773,1.2296,1.2303,1.2288,1.2303,230283.1402
2006-03-17 14:05:00,17.08,17.09,17.08,17.08,85114.03119926104,1.2296,1.2303,1.2296,1.2296,85114.0312
2006-03-17 14:10:00,17.09,17.09,17.07,17.08,110605.03546706002,1.2303,1.2303,1.2288,1.2296,110605.0355
2006-03-17 14:15:00,17.08,17.09,17.08,17.09,166339.60412038324,1.2296,1.2303,1.2296,1.2303,166339.6041
2006-03-17 14:20:00,17.09,17.09,17.07,17.07,357738.16158877226,1.2303,1.2303,1.2288,1.2288,357738.1616
2006-03-17 14:25:00,17.08,17.08,17.05,17.06,386685.57321491686,1.2296,1.2296,1.2274,1.2281,386685.5732
2006-03-17 14:30:00,17.07,17.07,17.05,17.07,115789.64650457846,1.2288,1.2288,1.2274,1.2288,115789.6465
2006-03-17 14:35:00,17.07,17.07,17.06,17.07,111901.18822643964,1.2288,1.2288,1.2281,1.2288,111901.1882
2006-03-17 14:40:00,17.07,17.07,17.06,17.07,162883.1967620376,1.2288,1.2288,1.2281,1.2288,162883.1968
2006-03-17 14:45:00,17.07,17.08,17.07,17.08,149057.5673286551,1.2288,1.2296,1.2288,1.2296,149057.5673
2006-03-17 14:50:00,17.08,17.09,17.06,17.07,209112.64517991035,1.2296,1.2303,1.2281,1.2288,209112.6452
2006-03-17 14:55:00,17.07,17.08,17.06,17.06,216025.4598966016,1.2288,1.2296,1.2281,1.2281,216025.4599
2006-03-17 15:00:00,17.05,17.05,17.04,17.05,267007.4684321996,1.2274,1.2274,1.2267,1.2274,267007.4684
2006-03-17 15:05:00,17.05,17.06,17.04,17.05,283857.45430413453,1.2274,1.2281,1.2267,1.2274,283857.4543
2006-03-17 15:10:00,17.06,17.06,17.05,17.06,182325.48815273176,1.2281,1.2281,1.2274,1.2281,182325.4882
2006-03-17 15:15:00,17.05,17.06,17.03,17.03,379340.70757843246,1.2274,1.2281,1.226,1.226,379340.7076
2006-03-17 15:20:00,17.04,17.05,17.03,17.04,1964535.532299695,1.2267,1.2274,1.226,1.2267,1964535.5323
2006-03-17 15:25:00,17.04,17.04,17.03,17.03,174980.6225162473,1.2267,1.2267,1.226,1.226,174980.6225
2006-03-17 15:30:00,17.03,17.03,17.02,17.02,231147.2420893637,1.226,1.226,1.2252,1.2252,231147.2421
2006-03-17 15:35:00,17.02,17.02,17.0,17.01,439395.7854296877,1.2252,1.2252,1.2238,1.2245,439395.7854
2006-03-17 15:40:00,17.01,17.05,17.01,17.04,330518.95364180044,1.2245,1.2274,1.2245,1.2267,330518.9536
2006-03-17 15:45:00,17.04,17.04,17.04,17.04,244108.76968315983,1.2267,1.2267,1.2267,1.2267,244108.7697
2006-03-17 15:50:00,17.04,17.04,17.03,17.03,294226.6763791714,1.2267,1.2267,1.226,1.226,294226.6764
2006-03-17 15:55:00,17.03,17.04,17.02,17.04,987236.3517274694,1.226,1.2267,1.2252,1.2267,987236.3517
2006-03-20 09:30:00,17.01,17.01,16.97,16.99,812687.7801310152,1.2245,1.2245,1.2216,1.2231,812687.7801
2006-03-20 09:35:00,16.97,16.99,16.97,16.98,194854.96482673465,1.2216,1.2231,1.2216,1.2224,194854.9648
2006-03-20 09:40:00,16.98,17.0,16.98,17.0,217753.66357577444,1.2224,1.2238,1.2224,1.2238,217753.6636
2006-03-20 09:45:00,17.0,17.0,16.97,16.98,260958.7555550948,1.2238,1.2238,1.2216,1.2224,260958.7556
2006-03-20 09:50:00,16.98,16.99,16.97,16.97,194422.91390694145,1.2224,1.2231,1.2216,1.2216,194422.9139
2006-03-20 09:55:00,16.97,16.99,16.97,16.99,299843.33833648305,1.2216,1.2231,1.2216,1.2231,299843.3383
2006-03-20 10:00:00,16.99,17.04,16.95,16.96,1088768.3178788722,1.2231,1.2267,1.2202,1.2209,1088768.3179
2006-03-20 10:05:00,16.96,16.99,16.95,16.97,524077.76570915553,1.2209,1.2231,1.2202,1.2216,524077.7657
2006-03-20 10:10:00,16.97,16.98,16.96,16.97,283857.45430413453,1.2216,1.2224,1.2209,1.2216,283857.4543
2006-03-20 10:15:00,16.97,16.97,16.94,16.94,721525.0360546494,1.2216,1.2216,1.2195,1.2195,721525.0361
2006-03-20 10:20:00,16.94,16.96,16.94,16.94,529262.376746674,1.2195,1.2209,1.2195,1.2195,529262.3767
2006-03-20 10:25:00,16.94,16.94,16.87,16.87,532286.7331852263,1.2195,1.2195,1.2144,1.2144,532286.7332
2006-03-20 10:30:00,16.87,16.9,16.85,16.89,777259.6047079726,1.2144,1.2166,1.213,1.2159,777259.6047
2006-03-20 10:35:00,16.88,16.92,16.88,16.9,315829.2223688316,1.2152,1.218,1.2152,1.2166,315829.2224
2006-03-20 10:40:00,16.9,16.91,16.89,16.9,986372.249887883,1.2166,1.2173,1.2159,1.2166,986372.2499
2006-03-20 10:45:00,16.9,16.9,16.86,16.89,271327.97763013165,1.2166,1.2166,1.2137,1.2159,271327.9776
2006-03-20 10:50:00,16.89,16.9,16.88,16.9,275648.4868280637,1.2159,1.2166,1.2152,1.2166,275648.4868
2006-03-20 10:55:00,16.9,16.9,16.88,16.89,457973.9749807954,1.2166,1.2166,1.2152,1.2159,457973.975
2006-03-20 11:00:00,16.9,16.9,16.89,16.9,476552.1645319032,1.2166,1.2166,1.2159,1.2166,476552.1645
2006-03-20 11:05:00,16.9,16.91,16.9,16.9,237195.95496646856,1.2166,1.2173,1.2166,1.2166,237195.955
2006-03-20 11:10:00,16.9,16.93,16.9,16.91,286017.7089031005,1.2166,1.2188,1.2166,1.2173,286017.7089
2006-03-20 11:15:00,16.92,16.93,16.91,16.93,243244.6678435734,1.218,1.2188,1.2173,1.2188,243244.6678
2006-03-20 11:20:00,16.93,16.95,16.93,16.94,233739.54760812293,1.2188,1.2202,1.2188,1.2195,233739.5476
2006-03-20 11:25:00,16.94,16.94,16.93,16.94,418657.3412796139,1.2195,1.2195,1.2188,1.2195,418657.3413
2006-03-20 11:30:00,16.94,16.94,16.93,16.94,325334.342604282,1.2195,1.2195,1.2188,1.2195,325334.3426
2006-03-20 11:35:00,16.94,16.94,16.93,16.94,179733.18263397255,1.2195,1.2195,1.2188,1.2195,179733.1826
2006-03-20 11:40:00,16.94,16.95,16.94,16.94,742695.5311245164,1.2195,1.2202,1.2195,1.2195,742695.5311
2006-03-20 11:45:00,16.94,16.95,16.94,16.95,322309.9861657296,1.2195,1.2202,1.2195,1.2202,322309.9862
2006-03-20 11:50:00,16.95,16.95,16.93,16.95,351257.39779187425,1.2202,1.2202,1.2188,1.2202,351257.3978
2006-03-20 11:55:00,16.95,16.96,16.95,16.96,152946.02560679393,1.2202,1.2209,1.2202,1.2209,152946.0256
2006-03-20 12:00:00,16.96,16.97,16.95,16.95,240652.3623248142,1.2209,1.2216,1.2202,1.2202,240652.3623
2006-03-20 12:05:00,16.96,16.96,16.95,16.95,402239.4063274722,1.2209,1.2209,1.2202,1.2202,402239.4063
2006-03-20 12:10:00,16.95,16.96,16.94,16.95,182325.48815273176,1.2202,1.2209,1.2195,1.2202,182325.4882
2006-03-20 12:15:00,16.95,16.95,16.94,16.95,211272.8997788764,1.2202,1.2202,1.2195,1.2202,211272.8998
2006-03-20 12:20:00,16.95,16.95,16.94,16.94,347368.9395137354,1.2202,1.2202,1.2195,1.2195,347368.9395
2006-03-20 12:25:00,16.94,16.95,16.94,16.94,680480.1986742951,1.2195,1.2202,1.2195,1.2195,680480.1987
2006-03-20 12:30:00,16.94,16.97,16.94,16.97,163747.29860162403,1.2195,1.2216,1.2195,1.2216,163747.2986
2006-03-20 12:35:00,16.97,16.97,16.96,16.97,120974.25754209692,1.2216,1.2216,1.2209,1.2216,120974.2575
2006-03-20 12:40:00,16.97,16.98,16.97,16.97,138688.34525361823,1.2216,1.2224,1.2216,1.2216,138688.3453
2006-03-20 12:45:00,16.96,16.97,16.96,16.97,163747.29860162403,1.2209,1.2216,1.2209,1.2216,163747.2986
2006-03-20 12:50:00,16.97,16.97,16.96,16.96,1248195.107282564,1.2216,1.2216,1.2209,1.2209,1248195.1073
2006-03-20 12:55:00,16.97,16.97,16.95,16.95,181029.3353933521,1.2216,1.2216,1.2202,1.2202,181029.3354
2006-03-20 13:00:00,16.95,16.95,16.94,16.94,154674.22928596675,1.2202,1.2202,1.2195,1.2195,154674.2293
2006-03-20 13:05:00,16.94,16.95,16.91,16.92,210840.8488590832,1.2195,1.2202,1.2173,1.218,210840.8489
2006-03-20 13:10:00,16.92,16.94,16.92,16.93,342184.32847621694,1.218,1.2195,1.218,1.2188,342184.3285
2006-03-20 13:15:00,16.93,16.94,16.93,16.94,199607.52494445987,1.2188,1.2195,1.2188,1.2195,199607.5249
2006-03-20 13:20:00,16.94,16.94,16.93,16.94,233307.49668832973,1.2195,1.2195,1.2188,1.2195,233307.4967
2006-03-20 13:25:00,16.94,16.94,16.92,16.94,239356.20956543452,1.2195,1.2195,1.218,1.2195,239356.2096
2006-03-20 13:30:00,16.93,16.94,16.93,16.93,231147.2420893637,1.2188,1.2195,1.2188,1.2188,231147.2421
2006-03-20 13:35:00,16.93,16.93,16.92,16.92,260094.65371550835,1.2188,1.2188,1.218,1.218,260094.6537
2006-03-20 13:40:00,16.92,16.94,16.92,16.94,145169.10905051627,1.218,1.2195,1.218,1.2195,145169.1091
2006-03-20 13:45:00,16.94,16.95,16.93,16.95,516300.84915287787,1.2195,1.2202,1.2188,1.2202,516300.8492
2006-03-20 13:50:00,16.95,16.96,16.95,16.95,251453.6353196443,1.2202,1.2209,1.2202,1.2202,251453.6353
2006-03-20 13:55:00,16.96,16.96,16.95,16.96,107148.6281087144,1.2209,1.2209,1.2202,1.2209,107148.6281
2006-03-20 14:00:00,16.96,16.98,16.96,16.96,173252.41883707448,1.2209,1.2224,1.2209,1.2209,173252.4188
2006-03-20 14:05:00,16.96,16.99,16.96,16.98,195287.01574652785,1.2209,1.2231,1.2209,1.2224,195287.0157
2006-03-20 14:10:00,16.99,17.01,16.98,17.0,192694.71022776864,1.2231,1.2245,1.2224,1.2238,192694.7102
2006-03-20 14:15:00,17.0,17.0,16.99,16.99,110605.03546706002,1.2238,1.2238,1.2231,1.2231,110605.0355
2006-03-20 14:20:00,16.99,17.0,16.99,17.0,147329.3636494823,1.2231,1.2238,1.2231,1.2238,147329.3636
2006-03-20 14:25:00,16.99,17.01,16.99,16.99,224666.47829246568,1.2231,1.2245,1.2231,1.2231,224666.4783
2006-03-20 14:30:00,16.99,17.0,16.98,17.0,214297.2562174288,1.2231,1.2238,1.2224,1.2238,214297.2562
2006-03-20 14:35:00,16.98,16.99,16.97,16.98,194854.96482673465,1.2224,1.2231,1.2216,1.2224,194854.9648
2006-03-20 14:40:00,16.98,16.99,16.98,16.99,314101.0186896587,1.2224,1.2231,1.2224,1.2231,314101.0187
2006-03-20 14:45:00,16.99,17.01,16.99,17.01,376748.4020596732,1.2231,1.2245,1.2231,1.2245,376748.4021
2006-03-20 14:50:00,17.0,17.01,17.0,17.0,243676.7187633666,1.2238,1.2245,1.2238,1.2238,243676.7188
2006-03-20 14:55:00,17.0,17.02,17.0,17.02,1088768.3178788722,1.2238,1.2252,1.2238,1.2252,1088768.3179
2006-03-20 15:00:00,17.02,17.03,17.02,17.02,356442.00882939267,1.2252,1.226,1.2252,1.2252,356442.0088
2006-03-20 15:05:00,17.02,17.03,17.02,17.02,485625.2338475604,1.2252,1.226,1.2252,1.2252,485625.2338
2006-03-20 15:10:00,17.03,17.03,17.01,17.01,745719.8875630688,1.226,1.226,1.2245,1.2245,745719.8876
2006-03-20 15:15:00,17.01,17.01,17.0,17.0,270031.824870752,1.2245,1.2245,1.2238,1.2238,270031.8249
2006-03-20 15:20:00,17.0,17.01,17.0,17.01,206952.3905809444,1.2238,1.2245,1.2238,1.2245,206952.3906
2006-03-20 15:25:00,17.01,17.03,17.01,17.02,158562.68756410558,1.2245,1.226,1.2245,1.2252,158562.6876
2006-03-20 15:30:00,17.02,17.04,17.02,17.04,241948.51508419384,1.2252,1.2267,1.2252,1.2267,241948.5151
2006-03-20 15:35:00,17.04,17.06,17.04,17.06,623449.4772615923,1.2267,1.2281,1.2267,1.2281,623449.4773
2006-03-20 15:40:00,17.06,17.06,17.04,17.04,382365.0640169848,1.2281,1.2281,1.2267,1.2267,382365.064
2006-03-20 15:45:00,17.04,17.05,17.04,17.04,463158.5860183138,1.2267,1.2274,1.2267,1.2267,463158.586
2006-03-20 15:50:00,17.04,17.04,17.03,17.03,394462.4897711945,1.2267,1.2267,1.226,1.226,394462.4898
2006-03-20 15:55:00,17.02,17.03,17.01,17.03,1414102.6604831542,1.2252,1.226,1.2245,1.226,1414102.6605
2006-03-21 09:30:00,16.98,17.01,16.98,16.99,976867.1296524324,1.2224,1.2245,1.2224,1.2231,976867.1297
2006-03-21 09:35:00,17.0,17.0,16.94,16.96,213001.1034580492,1.2238,1.2238,1.2195,1.2209,213001.1035
2006-03-21 09:40:00,16.97,17.0,16.97,16.97,194854.96482673465,1.2216,1.2238,1.2216,1.2216,194854.9648
2006-03-21 09:45:00,16.96,16.99,16.96,16.98,255774.1445175763,1.2209,1.2231,1.2209,1.2224,255774.1445
2006-03-21 09:50:00,16.98,17.0,16.97,16.99,149489.6182484483,1.2224,1.2238,1.2216,1.2231,149489.6182
2006-03-21 09:55:00,16.99,17.01,16.97,16.99,152513.97468700074,1.2231,1.2245,1.2216,1.2231,152513.9747
2006-03-21 10:00:00,16.98,17.01,16.98,17.0,254477.9917581967,1.2224,1.2245,1.2224,1.2238,254477.9918
2006-03-21 10:05:00,17.0,17.0,16.99,17.0,151649.87284741434,1.2238,1.2238,1.2231,1.2238,151649.8728
2006-03-21 10:10:00,17.0,17.01,16.99,17.01,232011.3439289501,1.2238,1.2245,1.2231,1.2245,232011.3439
2006-03-21 10:15:00,17.01,17.02,17.0,17.02,198743.42310487348,1.2245,1.2252,1.2238,1.2252,198743.4231
2006-03-21 10:20:00,17.02,17.03,17.02,17.02,159858.8403234852,1.2252,1.226,1.2252,1.2252,159858.8403
2006-03-21 10:25:00,17.01,17.02,16.99,17.01,133071.68329630658,1.2245,1.2252,1.2231,1.2245,133071.6833
2006-03-21 10:30:00,17.0,17.03,17.0,17.0,140848.59985258424,1.2238,1.226,1.2238,1.2238,140848.5999
2006-03-21 10:35:00,17.0,17.0,16.99,16.99,178004.97895479974,1.2238,1.2238,1.2231,1.2231,178004.979
2006-03-21 10:40:00,16.99,17.01,16.99,17.0,181029.3353933521,1.2231,1.2245,1.2231,1.2238,181029.3354
2006-03-21 10:45:00,17.01,17.01,16.99,16.99,160290.8912432784,1.2245,1.2245,1.2231,1.2231,160290.8912
2006-03-21 10:50:00,16.99,17.0,16.99,17.0,141712.70169217067,1.2231,1.2238,1.2231,1.2238,141712.7017
2006-03-21 10:55:00,17.0,17.0,16.94,16.94,656717.3980856689,1.2238,1.2238,1.2195,1.2195,656717.3981
2006-03-21 11:00:00,16.94,16.97,16.94,16.96,225530.58013205207,1.2195,1.2216,1.2195,1.2209,225530.5801
2006-03-21 11:05:00,16.96,16.98,16.96,16.96,201335.7286236327,1.2209,1.2224,1.2209,1.2209,201335.7286
2006-03-21 11:10:00,16.96,16.97,16.95,16.95,115357.59558478526,1.2209,1.2216,1.2202,1.2202,115357.5956
2006-03-21 11:15:00,16.95,16.96,16.94,16.94,204792.13598197832,1.2202,1.2209,1.2195,1.2195,204792.136
2006-03-21 11:20:00,16.94,16.97,16.94,16.96,147761.4145692755,1.2195,1.2216,1.2195,1.2209,147761.4146
2006-03-21 11:25:00,16.96,16.98,16.96,16.96,166771.65504017644,1.2209,1.2224,1.2209,1.2209,166771.655
2006-03-21 11:30:00,16.96,16.96,16.94,16.96,170660.11331831527,1.2209,1.2209,1.2195,1.2209,170660.1133
2006-03-21 11:35:00,16.96,16.99,16.96,16.98,166771.65504017644,1.2209,1.2231,1.2209,1.2224,166771.655
2006-03-21 11:40:00,16.98,17.01,16.98,17.01,233739.54760812293,1.2224,1.2245,1.2224,1.2245,233739.5476
2006-03-21 11:45:00,17.01,17.02,17.0,17.02,235467.7512872957,1.2245,1.2252,1.2238,1.2252,235467.7513
2006-03-21 11:50:00,17.02,17.03,17.01,17.03,196583.16850590747,1.2252,1.226,1.2245,1.226,196583.1685
2006-03-21 11:55:00,17.03,17.05,17.02,17.04,268303.6211915792,1.226,1.2274,1.2252,1.2267,268303.6212
2006-03-21 12:00:00,17.04,17.05,17.04,17.05,289042.0653416529,1.2267,1.2274,1.2267,1.2274,289042.0653
2006-03-21 12:05:00,17.04,17.06,17.03,17.04,146465.2618098959,1.2267,1.2281,1.226,1.2267,146465.2618
2006-03-21 12:10:00,17.04,17.05,17.04,17.04,195719.06666632107,1.2267,1.2274,1.2267,1.2267,195719.0667
2006-03-21 12:15:00,17.05,17.06,17.04,17.05,173252.41883707448,1.2274,1.2281,1.2267,1.2274,173252.4188
2006-03-21 12:20:00,17.06,17.06,17.04,17.05,283425.40338434133,1.2281,1.2281,1.2267,1.2274,283425.4034
2006-03-21 12:25:00,17.06,17.06,17.05,17.06,118814.00294313088,1.2281,1.2281,1.2274,1.2281,118814.0029
2006-03-21 12:30:00,17.06,17.07,17.04,17.05,337431.7683584917,1.2281,1.2288,1.2267,1.2274,337431.7684
2006-03-21 12:35:00,17.05,17.06,17.04,17.05,111037.08638685325,1.2274,1.2281,1.2267,1.2274,111037.0864
2006-03-21 12:40:00,17.05,17.06,17.04,17.06,162883.1967620376,1.2274,1.2281,1.2267,1.2281,162883.1968
2006-03-21 12:45:00,17.06,17.08,17.06,17.08,292498.4726999986,1.2281,1.2296,1.2281,1.2296,292498.4727
2006-03-21 12:50:00,17.08,17.1,17.06,17.06,282561.3015447549,1.2296,1.231,1.2281,1.2281,282561.3015
2006-03-21 12:55:00,17.06,17.07,17.04,17.06,136960.1415744454,1.2281,1.2288,1.2267,1.2281,136960.1416
2006-03-21 13:00:00,17.06,17.06,17.04,17.04,456245.7713016226,1.2281,1.2281,1.2267,1.2267,456245.7713
2006-03-21 13:05:00,17.04,17.04,17.02,17.03,256638.24635716272,1.2267,1.2267,1.2252,1.226,256638.2464
2006-03-21 13:10:00,17.03,17.03,16.99,17.0,229851.08932998413,1.226,1.226,1.2231,1.2238,229851.0893
2006-03-21 13:15:00,16.99,17.0,16.97,16.98,177140.8771152133,1.2231,1.2238,1.2216,1.2224,177140.8771
2006-03-21 13:20:00,16.98,17.0,16.98,16.98,122702.46122126972,1.2224,1.2238,1.2224,1.2224,122702.4612
2006-03-21 13:25:00,16.98,16.98,16.94,16.95,234171.59852791613,1.2224,1.2224,1.2195,1.2202,234171.5985
2006-03-21 13:30:00,16.95,16.96,16.94,16.95,192694.71022776864,1.2202,1.2209,1.2195,1.2202,192694.7102
2006-03-21 13:35:00,16.95,16.96,16.93,16.96,228122.8856508113,1.2202,1.2209,1.2188,1.2209,228122.8857
2006-03-21 13:40:00,16.96,16.96,16.94,16.94,203495.9832225987,1.2209,1.2209,1.2195,1.2195,203495.9832
2006-03-21 13:45:00,16.94,16.94,16.84,16.9,372427.8928617412,1.2195,1.2195,1.2123,1.2166,372427.8929
2006-03-21 13:50:00,16.9,16.91,16.86,16.88,333111.2591605597,1.2166,1.2173,1.2137,1.2152,333111.2592
2006-03-21 13:55:00,16.88,16.88,16.86,16.87,423409.9013973392,1.2152,1.2152,1.2137,1.2144,423409.9014
2006-03-21 14:00:00,16.87,16.87,16.85,16.85,374156.096540914,1.2144,1.2144,1.213,1.213,374156.0965
2006-03-21 14:05:00,16.85,16.86,16.77,16.78,749176.2949214143,1.213,1.2137,1.2072,1.208,749176.2949
2006-03-21 14:10:00,16.78,16.79,16.74,16.74,815280.0856497745,1.208,1.2087,1.2051,1.2051,815280.0856
2006-03-21 14:15:00,16.75,16.79,16.73,16.78,900394.1168490355,1.2058,1.2087,1.2044,1.208,900394.1168
2006-03-21 14:20:00,16.78,16.82,16.77,16.8,551729.0245759205,1.208,1.2108,1.2072,1.2094,551729.0246
2006-03-21 14:25:00,16.81,16.81,16.77,16.79,543088.0061800565,1.2101,1.2101,1.2072,1.2087,543088.0062
2006-03-21 14:30:00,16.79,16.82,16.79,16.81,703810.9483431281,1.2087,1.2108,1.2087,1.2101,703810.9483
2006-03-21 14:35:00,16.8,16.83,16.8,16.82,508091.881676807,1.2094,1.2116,1.2094,1.2108,508091.8817
2006-03-21 14:40:00,16.82,16.83,16.78,16.78,480008.5718902488,1.2108,1.2116,1.208,1.208,480008.5719
2006-03-21 14:45:00,16.78,16.8,16.78,16.78,320581.7824865568,1.208,1.2094,1.208,1.208,320581.7825
2006-03-21 14:50:00,16.79,16.8,16.78,16.78,495130.35408301087,1.2087,1.2094,1.208,1.208,495130.3541
2006-03-21 14:55:00,16.78,16.78,16.76,16.77,311076.66225110635,1.208,1.208,1.2065,1.2072,311076.6623
2006-03-21 15:00:00,16.77,16.78,16.76,16.78,538335.4460623312,1.2072,1.208,1.2065,1.208,538335.4461
2006-03-21 15:05:00,16.78,16.78,16.75,16.76,509820.0853559798,1.208,1.208,1.2058,1.2065,509820.0854
2006-03-21 15:10:00,16.75,16.76,16.73,16.74,416929.1376004411,1.2058,1.2065,1.2044,1.2051,416929.1376
2006-03-21 15:15:00,16.74,16.76,16.72,16.74,401375.3044878858,1.2051,1.2065,1.2036,1.2051,401375.3045
2006-03-21 15:20:00,16.74,16.75,16.72,16.73,615240.5097855214,1.2051,1.2058,1.2036,1.2044,615240.5098
2006-03-21 15:25:00,16.74,16.74,16.72,16.72,451493.2111838974,1.2051,1.2051,1.2036,1.2036,451493.2112
2006-03-21 15:30:00,16.72,16.78,16.72,16.75,614376.407945935,1.2036,1.208,1.2036,1.2058,614376.4079
2006-03-21 15:35:00,16.75,16.77,16.73,16.76,476120.11361211,1.2058,1.2072,1.2044,1.2065,476120.1136
2006-03-21 15:40:00,16.76,16.77,16.75,16.76,414336.8320816819,1.2065,1.2072,1.2058,1.2065,414336.8321
2006-03-21 15:45:00,16.76,16.76,16.75,16.76,607031.5423094506,1.2065,1.2065,1.2058,1.2065,607031.5423
2006-03-21 15:50:00,16.75,16.76,16.75,16.75,550432.871816541,1.2058,1.2065,1.2058,1.2058,550432.8718
2006-03-21 15:55:00,16.75,16.77,16.74,16.77,1243874.598084632,1.2058,1.2072,1.2051,1.2072,1243874.5981
2006-03-22 09:30:00,16.81,16.85,16.77,16.85,1065005.517290246,1.2101,1.213,1.2072,1.213,1065005.5173
2006-03-22 09:35:00,16.85,16.87,16.82,16.85,432915.0216327896,1.213,1.2144,1.2108,1.213,432915.0216
2006-03-22 09:40:00,16.85,16.9,16.85,16.9,413472.7302420955,1.213,1.2166,1.213,1.2166,413472.7302
2006-03-22 09:45:00,16.9,16.92,16.88,16.91,313668.9677698655,1.2166,1.218,1.2152,1.2173,313668.9678
2006-03-22 09:50:00,16.91,16.91,16.87,16.87,474391.9099329371,1.2173,1.2173,1.2144,1.2144,474391.9099
2006-03-22 09:55:00,16.87,16.91,16.87,16.91,498586.7614413565,1.2144,1.2173,1.2144,1.2173,498586.7614
2006-03-22 10:00:00,16.91,16.94,16.91,16.92,477416.2663714896,1.2173,1.2195,1.2173,1.218,477416.2664
2006-03-22 10:05:00,16.92,16.96,16.92,16.96,462726.53509852063,1.218,1.2209,1.218,1.2209,462726.5351
2006-03-22 10:10:00,16.96,16.97,16.94,16.97,463158.5860183138,1.2209,1.2216,1.2195,1.2216,463158.586
2006-03-22 10:15:00,16.97,17.0,16.97,17.0,435075.2762317556,1.2216,1.2238,1.2216,1.2238,435075.2762
2006-03-22 10:20:00,17.0,17.01,16.99,17.01,476552.1645319032,1.2238,1.2245,1.2231,1.2245,476552.1645
2006-03-22 10:25:00,17.0,17.03,17.0,17.0,491241.895804872,1.2238,1.226,1.2238,1.2238,491241.8958
2006-03-22 10:30:00,17.0,17.0,16.98,16.99,441123.9891088605,1.2238,1.2238,1.2224,1.2231,441123.9891
2006-03-22 10:35:00,16.99,16.99,16.96,16.97,617400.7643844874,1.2231,1.2231,1.2209,1.2216,617400.7644
2006-03-22 10:40:00,16.97,16.97,16.94,16.94,455381.66946203617,1.2216,1.2216,1.2195,1.2195,455381.6695
2006-03-22 10:45:00,16.95,16.97,16.93,16.95,396190.69345036737,1.2202,1.2216,1.2188,1.2202,396190.6935
2006-03-22 10:50:00,16.95,16.95,16.94,16.94,277376.69050723646,1.2202,1.2202,1.2195,1.2195,277376.6905
2006-03-22 10:55:00,16.94,16.94,16.92,16.92,1001061.981160852,1.2195,1.2195,1.218,1.218,1001061.9812
2006-03-22 11:00:00,16.92,16.97,16.92,16.94,300707.44017606945,1.218,1.2216,1.218,1.2195,300707.4402
2006-03-22 11:05:00,16.94,16.96,16.94,16.96,311508.71317089954,1.2195,1.2209,1.2195,1.2209,311508.7132
2006-03-22 11:10:00,16.96,16.96,16.94,16.95,214297.2562174288,1.2209,1.2209,1.2195,1.2202,214297.2562
2006-03-22 11:15:00,16.95,16.96,16.94,16.95,168499.85871934926,1.2202,1.2209,1.2195,1.2202,168499.8587
2006-03-22 11:20:00,16.95,16.98,16.95,16.97,224234.42737267248,1.2202,1.2224,1.2202,1.2216,224234.4274
2006-03-22 11:25:00,16.97,16.98,16.96,16.96,244540.82060295303,1.2216,1.2224,1.2209,1.2209,244540.8206
2006-03-22 11:30:00,16.96,16.96,16.94,16.95,305460.00029379467,1.2209,1.2209,1.2195,1.2202,305460.0003
2006-03-22 11:35:00,16.95,16.95,16.94,16.95,178004.97895479974,1.2202,1.2202,1.2195,1.2202,178004.979
2006-03-22 11:40:00,16.95,16.95,16.94,16.94,346504.83767414896,1.2202,1.2202,1.2195,1.2195,346504.8377
2006-03-22 11:45:00,16.94,16.97,16.94,16.97,329654.85180221405,1.2195,1.2216,1.2195,1.2216,329654.8518
2006-03-22 11:50:00,16.97,16.98,16.94,16.98,405263.7627660246,1.2216,1.2224,1.2195,1.2224,405263.7628
2006-03-22 11:55:00,16.98,16.99,16.98,16.99,185349.84459128417,1.2224,1.2231,1.2224,1.2231,185349.8446
2006-03-22 12:00:00,16.98,17.0,16.98,16.98,236763.90404667536,1.2224,1.2238,1.2224,1.2224,236763.904
2006-03-22 12:05:00,16.98,17.0,16.97,16.99,178869.08079438613,1.2224,1.2238,1.2216,1.2231,178869.0808
2006-03-22 12:10:00,16.99,17.0,16.98,16.99,62215.33245022126,1.2231,1.2238,1.2224,1.2231,62215.3325
2006-03-22 12:15:00,16.99,17.0,16.98,16.99,148193.4654890687,1.2231,1.2238,1.2224,1.2231,148193.4655
2006-03-22 12:20:00,16.99,16.99,16.98,16.98,55302.51773353001,1.2231,1.2231,1.2224,1.2224,55302.5177
2006-03-22 12:25:00,16.98,16.99,16.98,16.99,125726.81765982212,1.2224,1.2231,1.2224,1.2231,125726.8177
2006-03-22 12:30:00,16.99,17.0,16.98,16.99,95915.30419409112,1.2231,1.2238,1.2224,1.2231,95915.3042
2006-03-22 12:35:00,16.98,16.99,16.98,16.99,78633.26740236298,1.2224,1.2231,1.2224,1.2231,78633.2674
2006-03-22 12:40:00,16.99,17.0,16.99,16.99,413472.7302420955,1.2231,1.2238,1.2231,1.2231,413472.7302
2006-03-22 12:45:00,17.0,17.0,16.99,17.0,105852.4753493348,1.2238,1.2238,1.2231,1.2238,105852.4753
2006-03-22 12:50:00,17.0,17.0,16.97,16.97,154674.22928596675,1.2238,1.2238,1.2216,1.2216,154674.2293
2006-03-22 12:55:00,16.97,17.0,16.97,17.0,123998.61398064932,1.2216,1.2238,1.2216,1.2238,123998.614
2006-03-22 13:00:00,17.0,17.01,16.97,16.99,219049.81633515403,1.2238,1.2245,1.2216,1.2231,219049.8163
2006-03-22 13:05:00,16.99,17.0,16.97,17.0,148625.5164088619,1.2231,1.2238,1.2216,1.2238,148625.5164
2006-03-22 13:10:00,17.0,17.01,17.0,17.0,213433.1543778424,1.2238,1.2245,1.2238,1.2238,213433.1544
2006-03-22 13:15:00,17.0,17.0,16.98,16.99,334407.4119199393,1.2238,1.2238,1.2224,1.2231,334407.4119
2006-03-22 13:20:00,16.99,17.0,16.99,17.0,199175.47402466668,1.2231,1.2238,1.2231,1.2238,199175.474
2006-03-22 13:25:00,17.0,17.0,16.97,16.98,223370.32553308608,1.2238,1.2238,1.2216,1.2224,223370.3255
2006-03-22 13:30:00,16.97,16.99,16.95,16.99,288177.96350206656,1.2216,1.2231,1.2202,1.2231,288177.9635
2006-03-22 13:35:00,16.99,16.99,16.97,16.97,190534.45562880265,1.2231,1.2231,1.2216,1.2216,190534.4556
2006-03-22 13:40:00,16.97,16.99,16.97,16.97,219481.8672549472,1.2216,1.2231,1.2216,1.2216,219481.8673
2006-03-22 13:45:00,16.97,16.97,16.97,16.97,104988.3735097484,1.2216,1.2216,1.2216,1.2216,104988.3735
2006-03-22 13:50:00,16.97,16.97,16.95,16.96,189238.302869423,1.2216,1.2216,1.2202,1.2209,189238.3029
2006-03-22 13:55:00,16.96,16.97,16.95,16.96,135663.98881506582,1.2209,1.2216,1.2202,1.2209,135663.9888
2006-03-22 14:00:00,16.96,16.97,16.96,16.97,260958.7555550948,1.2209,1.2216,1.2209,1.2216,260958.7556
2006-03-22 14:05:00,16.97,16.97,16.95,16.95,194422.91390694145,1.2216,1.2216,1.2202,1.2202,194422.9139
2006-03-22 14:10:00,16.95,16.95,16.93,16.94,406559.9155254042,1.2202,1.2202,1.2188,1.2195,406559.9155
2006-03-22 14:15:00,16.94,16.96,16.94,16.96,194854.96482673465,1.2195,1.2209,1.2195,1.2209,194854.9648
2006-03-22 14:20:00,16.96,16.96,16.95,16.95,97643.50787326392,1.2209,1.2209,1.2202,1.2202,97643.5079
2006-03-22 14:25:00,16.95,16.95,16.94,16.95,262686.95923426753,1.2202,1.2202,1.2195,1.2202,262686.9592
2006-03-22 14:30:00,16.95,16.95,16.93,16.94,146033.2108901027,1.2202,1.2202,1.2188,1.2195,146033.2109
2006-03-22 14:35:00,16.94,16.94,16.94,16.94,123998.61398064932,1.2195,1.2195,1.2195,1.2195,123998.614
2006-03-22 14:40:00,16.94,16.95,16.94,16.95,95483.25327429792,1.2195,1.2202,1.2195,1.2202,95483.2533
2006-03-22 14:45:00,16.95,16.95,16.93,16.93,137824.24341403184,1.2202,1.2202,1.2188,1.2188,137824.2434
2006-03-22 14:50:00,16.93,16.95,16.93,16.95,162883.1967620376,1.2188,1.2202,1.2188,1.2202,162883.1968
2006-03-22 14:55:00,16.95,16.95,16.95,16.95,141280.65077237744,1.2202,1.2202,1.2202,1.2202,141280.6508
2006-03-22 15:00:00,16.95,16.95,16.92,16.95,195287.01574652785,1.2202,1.2202,1.218,1.2202,195287.0157
2006-03-22 15:05:00,16.95,16.95,16.93,16.93,327926.64812304126,1.2202,1.2202,1.2188,1.2188,327926.6481
2006-03-22 15:10:00,16.94,16.94,16.92,16.92,463590.6369381071,1.2195,1.2195,1.218,1.218,463590.6369
2006-03-22 15:15:00,16.92,16.94,16.91,16.94,224666.47829246568,1.218,1.2195,1.2173,1.2195,224666.4783
2006-03-22 15:20:00,16.94,16.94,16.92,16.93,364650.9763054635,1.2195,1.2195,1.218,1.2188,364650.9763
2006-03-22 15:25:00,16.92,16.95,16.92,16.94,231147.2420893637,1.218,1.2202,1.218,1.2195,231147.2421
2006-03-22 15:30:00,16.94,16.94,16.93,16.93,187510.09919025016,1.2195,1.2195,1.2188,1.2188,187510.0992
2006-03-22 15:35:00,16.93,16.94,16.93,16.93,292930.5236197918,1.2188,1.2195,1.2188,1.2188,292930.5236
2006-03-22 15:40:00,16.94,16.94,16.93,16.94,285585.6579833073,1.2195,1.2195,1.2188,1.2195,285585.658
2006-03-22 15:45:00,16.94,16.95,16.94,16.94,446308.6001463789,1.2195,1.2202,1.2195,1.2195,446308.6001
2006-03-22 15:50:00,16.93,16.95,16.93,16.95,662334.0600429806,1.2188,1.2202,1.2188,1.2202,662334.06
2006-03-22 15:55:00,16.95,16.97,16.95,16.96,785036.5212642503,1.2202,1.2216,1.2202,1.2209,785036.5213
2006-03-23 09:30:00,17.04,17.04,16.97,16.99,781148.0629861114,1.2267,1.2267,1.2216,1.2231,781148.063
2006-03-23 09:35:00,16.97,17.0,16.97,16.98,214297.2562174288,1.2216,1.2238,1.2216,1.2224,214297.2562
2006-03-23 09:40:00,16.98,16.98,16.94,16.95,217753.66357577444,1.2224,1.2224,1.2195,1.2202,217753.6636
2006-03-23 09:45:00,16.95,16.95,16.94,16.95,338727.9211178713,1.2202,1.2202,1.2195,1.2202,338727.9211
2006-03-23 09:50:00,16.95,16.98,16.93,16.98,328358.69904283446,1.2202,1.2224,1.2188,1.2224,328358.699
2006-03-23 09:55:00,16.98,17.0,16.96,16.96,449332.95658493135,1.2224,1.2238,1.2209,1.2209,449332.9566
2006-03-23 10:00:00,16.96,16.98,16.95,16.97,354281.7542304266,1.2209,1.2224,1.2202,1.2216,354281.7542
2006-03-23 10:05:00,16.97,16.98,16.95,16.95,499450.8632809429,1.2216,1.2224,1.2202,1.2202,499450.8633
2006-03-23 10:10:00,16.95,16.96,16.93,16.93,536175.1914633652,1.2202,1.2209,1.2188,1.2188,536175.1915
2006-03-23 10:15:00,16.93,16.93,16.9,16.91,549136.7190571612,1.2188,1.2188,1.2166,1.2173,549136.7191
2006-03-23 10:20:00,16.91,16.94,16.91,16.92,319285.6297271772,1.2173,1.2195,1.2173,1.218,319285.6297
2006-03-23 10:25:00,16.92,16.92,16.9,16.91,427730.4105952712,1.218,1.218,1.2166,1.2173,427730.4106
2006-03-23 10:30:00,16.91,16.91,16.9,16.9,480440.622810042,1.2173,1.2173,1.2166,1.2166,480440.6228
2006-03-23 10:35:00,16.9,16.91,16.88,16.89,297683.083737517,1.2166,1.2173,1.2152,1.2159,297683.0837
2006-03-23 10:40:00,16.88,16.92,16.85,16.92,542223.9043404701,1.2152,1.218,1.213,1.218,542223.9043
2006-03-23 10:45:00,16.91,16.94,16.9,16.9,421681.6977181664,1.2173,1.2195,1.2166,1.2166,421681.6977
2006-03-23 10:50:00,16.9,16.9,16.85,16.86,379772.75849822565,1.2166,1.2166,1.213,1.2137,379772.7585
2006-03-23 10:55:00,16.86,16.87,16.85,16.86,245404.92244253945,1.2137,1.2144,1.213,1.2137,245404.9224
2006-03-23 11:00:00,16.85,16.9,16.82,16.87,719364.7814556834,1.213,1.2166,1.2108,1.2144,719364.7815
2006-03-23 11:05:00,16.86,16.88,16.86,16.88,229419.0384101909,1.2137,1.2152,1.2137,1.2152,229419.0384
2006-03-23 11:10:00,16.88,16.88,16.87,16.88,200471.6267840463,1.2152,1.2152,1.2144,1.2152,200471.6268
2006-03-23 11:15:00,16.87,16.88,16.87,16.88,159426.78940369198,1.2144,1.2152,1.2144,1.2152,159426.7894
2006-03-23 11:20:00,16.88,16.88,16.86,16.87,151217.82192762112,1.2152,1.2152,1.2137,1.2144,151217.8219
2006-03-23 11:25:00,16.87,16.87,16.85,16.85,122270.41030147651,1.2144,1.2144,1.213,1.213,122270.4103
2006-03-23 11:30:00,16.85,16.86,16.83,16.83,251453.6353196443,1.213,1.2137,1.2116,1.2116,251453.6353
2006-03-23 11:35:00,16.84,16.85,16.83,16.84,168499.85871934926,1.2123,1.213,1.2116,1.2123,168499.8587
2006-03-23 11:40:00,16.84,16.85,16.83,16.83,114925.54466499206,1.2123,1.213,1.2116,1.2116,114925.5447
2006-03-23 11:45:00,16.83,16.85,16.83,16.84,302435.64385524223,1.2116,1.213,1.2116,1.2123,302435.6439
2006-03-23 11:50:00,16.84,16.84,16.83,16.84,158994.73848389878,1.2123,1.2123,1.2116,1.2123,158994.7385
2006-03-23 11:55:00,16.84,16.84,16.83,16.83,146033.2108901027,1.2123,1.2123,1.2116,1.2116,146033.2109
2006-03-23 12:00:00,16.83,16.85,16.83,16.85,222506.2236934997,1.2116,1.213,1.2116,1.213,222506.2237
2006-03-23 12:05:00,16.85,16.85,16.83,16.85,291202.319940619,1.213,1.213,1.2116,1.213,291202.3199
2006-03-23 12:10:00,16.85,16.88,16.85,16.87,120542.2066223037,1.213,1.2152,1.213,1.2144,120542.2066
2006-03-23 12:15:00,16.88,16.88,16.85,16.87,211272.8997788764,1.2152,1.2152,1.213,1.2144,211272.8998
2006-03-23 12:20:00,16.87,16.88,16.86,16.87,275216.4359082705,1.2144,1.2152,1.2137,1.2144,275216.4359
2006-03-23 12:25:00,16.87,16.88,16.85,16.85,207384.4415007376,1.2144,1.2152,1.213,1.213,207384.4415
2006-03-23 12:30:00,16.85,16.86,16.84,16.84,185781.8955110774,1.213,1.2137,1.2123,1.2123,185781.8955
2006-03-23 12:35:00,16.84,16.9,16.82,16.82,941438.9542293898,1.2123,1.2166,1.2108,1.2108,941438.9542
2006-03-23 12:40:00,16.82,16.85,16.82,16.84,728869.9016911339,1.2108,1.213,1.2108,1.2123,728869.9017
2006-03-23 12:45:00,16.84,16.86,16.84,16.85,140416.54893279105,1.2123,1.2137,1.2123,1.213,140416.5489
2006-03-23 12:50:00,16.85,16.87,16.85,16.86,69560.19808670571,1.213,1.2144,1.213,1.2137,69560.1981
2006-03-23 12:55:00,16.86,16.87,16.86,16.87,89002.48947739987,1.2137,1.2144,1.2137,1.2144,89002.4895
2006-03-23 13:00:00,16.87,16.88,16.86,16.86,82521.72568050181,1.2144,1.2152,1.2137,1.2137,82521.7257
2006-03-23 13:05:00,16.86,16.88,16.85,16.87,136528.09065465222,1.2137,1.2152,1.213,1.2144,136528.0907
2006-03-23 13:10:00,16.87,16.87,16.86,16.87,82953.77660029502,1.2144,1.2144,1.2137,1.2144,82953.7766
2006-03-23 13:15:00,16.87,16.87,16.86,16.86,209112.64517991035,1.2144,1.2144,1.2137,1.2137,209112.6452
2006-03-23 13:20:00,16.86,16.86,16.84,16.85,95051.20235450473,1.2137,1.2137,1.2123,1.213,95051.2024
2006-03-23 13:25:00,16.85,16.85,16.84,16.84,90298.64223677947,1.213,1.213,1.2123,1.2123,90298.6422
2006-03-23 13:30:00,16.85,16.86,16.84,16.84,61351.230610634855,1.213,1.2137,1.2123,1.2123,61351.2306
2006-03-23 13:35:00,16.84,16.85,16.83,16.84,173684.4697568677,1.2123,1.213,1.2116,1.2123,173684.4698
2006-03-23 13:40:00,16.84,16.85,16.84,16.85,84681.98027946783,1.2123,1.213,1.2123,1.213,84681.9803
2006-03-23 13:45:00,16.85,16.87,16.84,16.85,115789.64650457846,1.213,1.2144,1.2123,1.213,115789.6465
2006-03-23 13:50:00,16.84,16.86,16.84,16.86,174548.5715964541,1.2123,1.2137,1.2123,1.2137,174548.5716
2006-03-23 13:55:00,16.86,16.87,16.85,16.86,196151.11758611427,1.2137,1.2144,1.213,1.2137,196151.1176
2006-03-23 14:00:00,16.86,16.87,16.84,16.85,111469.13730664644,1.2137,1.2144,1.2123,1.213,111469.1373
2006-03-23 14:05:00,16.85,16.86,16.83,16.85,166771.65504017644,1.213,1.2137,1.2116,1.213,166771.655
2006-03-23 14:10:00,16.85,16.85,16.84,16.85,195287.01574652785,1.213,1.213,1.2123,1.213,195287.0157
2006-03-23 14:15:00,16.85,16.86,16.84,16.85,155970.38204534637,1.213,1.2137,1.2123,1.213,155970.382
2006-03-23 14:20:00,16.85,16.87,16.85,16.86,122702.46122126972,1.213,1.2144,1.213,1.2137,122702.4612
2006-03-23 14:25:00,16.87,16.87,16.85,16.87,98939.66063264354,1.2144,1.2144,1.213,1.2144,98939.6606
2006-03-23 14:30:00,16.86,16.87,16.85,16.86,85978.13303884745,1.2137,1.2144,1.213,1.2137,85978.133
2006-03-23 14:35:00,16.86,16.87,16.85,16.86,77769.16556277659,1.2137,1.2144,1.213,1.2137,77769.1656
2006-03-23 14:40:00,16.86,16.87,16.86,16.87,88138.38763781346,1.2137,1.2144,1.2137,1.2144,88138.3876
2006-03-23 14:45:00,16.87,16.88,16.86,16.86,118381.95202333768,1.2144,1.2152,1.2137,1.2137,118381.952
2006-03-23 14:50:00,16.86,16.88,16.85,16.87,175412.6734360405,1.2137,1.2152,1.213,1.2144,175412.6734
2006-03-23 14:55:00,16.88,16.88,16.84,16.84,327062.5462834548,1.2152,1.2152,1.2123,1.2123,327062.5463
2006-03-23 15:00:00,16.84,16.85,16.84,16.85,200903.6777038395,1.2123,1.213,1.2123,1.213,200903.6777
2006-03-23 15:05:00,16.85,16.85,16.84,16.85,187078.048270457,1.213,1.213,1.2123,1.213,187078.0483
2006-03-23 15:10:00,16.85,16.86,16.85,16.85,279968.9960259957,1.213,1.2137,1.213,1.213,279968.996
2006-03-23 15:15:00,16.85,16.85,16.84,16.85,158994.73848389878,1.213,1.213,1.2123,1.213,158994.7385
2006-03-23 15:20:00,16.85,16.85,16.84,16.85,381500.9621773984,1.213,1.213,1.2123,1.213,381500.9622
2006-03-23 15:25:00,16.85,16.85,16.85,16.85,207384.4415007376,1.213,1.213,1.213,1.213,207384.4415
2006-03-23 15:30:00,16.85,16.85,16.84,16.85,236763.90404667536,1.213,1.213,1.2123,1.213,236763.904
2006-03-23 15:35:00,16.85,16.86,16.85,16.85,130047.32685775416,1.213,1.2137,1.213,1.213,130047.3269
2006-03-23 15:40:00,16.85,16.85,16.84,16.85,361626.6198669111,1.213,1.213,1.2123,1.213,361626.6199
2006-03-23 15:45:00,16.85,16.86,16.84,16.85,349529.1941127014,1.213,1.2137,1.2123,1.213,349529.1941
2006-03-23 15:50:00,16.85,16.86,16.84,16.86,290338.21810103254,1.213,1.2137,1.2123,1.2137,290338.2181
2006-03-23 15:55:00,16.86,16.86,16.84,16.84,461430.382339141,1.2137,1.2137,1.2123,1.2123,461430.3823
2006-03-24 09:30:00,16.72,16.84,16.72,16.77,964337.6529784296,1.2036,1.2123,1.2036,1.2072,964337.653
2006-03-24 09:35:00,16.77,16.79,16.76,16.78,195287.01574652785,1.2072,1.2087,1.2065,1.208,195287.0157
2006-03-24 09:40:00,16.78,16.81,16.78,16.8,194854.96482673465,1.208,1.2101,1.208,1.2094,194854.9648
2006-03-24 09:45:00,16.8,16.82,16.79,16.81,252317.7371592307,1.2094,1.2108,1.2087,1.2101,252317.7372
2006-03-24 09:50:00,16.81,16.82,16.79,16.82,261822.8573946812,1.2101,1.2108,1.2087,1.2108,261822.8574
2006-03-24 09:55:00,16.82,16.84,16.79,16.82,202199.8304632191,1.2108,1.2123,1.2087,1.2108,202199.8305
2006-03-24 10:00:00,16.82,16.84,16.82,16.83,141712.70169217067,1.2108,1.2123,1.2108,1.2116,141712.7017
2006-03-24 10:05:00,16.83,16.85,16.83,16.85,184485.74275169772,1.2116,1.213,1.2116,1.213,184485.7428
2006-03-24 10:10:00,16.85,16.89,16.83,16.87,300275.38925627625,1.213,1.2159,1.2116,1.2144,300275.3893
2006-03-24 10:15:00,16.87,16.89,16.86,16.88,267871.570271786,1.2144,1.2159,1.2137,1.2152,267871.5703
2006-03-24 10:20:00,16.87,16.89,16.87,16.88,124430.66490044253,1.2144,1.2159,1.2144,1.2152,124430.6649
2006-03-24 10:25:00,16.88,16.93,16.88,16.92,393166.3370118149,1.2152,1.2188,1.2152,1.218,393166.337
2006-03-24 10:30:00,16.92,16.93,16.91,16.91,194854.96482673465,1.218,1.2188,1.2173,1.2173,194854.9648
2006-03-24 10:35:00,16.92,16.92,16.9,16.9,247997.22796129863,1.218,1.218,1.2166,1.2166,247997.228
2006-03-24 10:40:00,16.9,16.91,16.89,16.9,212137.0016184628,1.2166,1.2173,1.2159,1.2166,212137.0016
2006-03-24 10:45:00,16.89,16.91,16.88,16.88,247997.22796129863,1.2159,1.2173,1.2152,1.2152,247997.228
2006-03-24 10:50:00,16.88,16.91,16.88,16.89,174116.5206766609,1.2152,1.2173,1.2152,1.2159,174116.5207
2006-03-24 10:55:00,16.9,16.92,16.89,16.92,141280.65077237744,1.2166,1.218,1.2159,1.218,141280.6508
2006-03-24 11:00:00,16.92,16.92,16.9,16.92,83385.82752008822,1.218,1.218,1.2166,1.218,83385.8275
2006-03-24 11:05:00,16.92,16.94,16.91,16.93,206520.3396611512,1.218,1.2195,1.2173,1.2188,206520.3397
2006-03-24 11:10:00,16.93,16.94,16.92,16.92,140848.59985258424,1.2188,1.2195,1.218,1.218,140848.5999
2006-03-24 11:15:00,16.92,16.94,16.92,16.92,139984.49801299785,1.218,1.2195,1.218,1.218,139984.498
2006-03-24 11:20:00,16.92,16.94,16.92,16.94,191398.55746838904,1.218,1.2195,1.218,1.2195,191398.5575
2006-03-24 11:25:00,16.94,16.97,16.94,16.97,286449.7598228937,1.2195,1.2216,1.2195,1.2216,286449.7598
2006-03-24 11:30:00,16.97,17.0,16.97,17.0,388845.8278138829,1.2216,1.2238,1.2216,1.2238,388845.8278
2006-03-24 11:35:00,17.0,17.0,16.97,16.99,215161.3580570152,1.2238,1.2238,1.2216,1.2231,215161.3581
2006-03-24 11:40:00,16.99,17.0,16.98,17.0,220345.96909453365,1.2231,1.2238,1.2224,1.2238,220345.9691
2006-03-24 11:45:00,17.0,17.0,16.98,17.0,192694.71022776864,1.2238,1.2238,1.2224,1.2238,192694.7102
2006-03-24 11:50:00,17.0,17.01,16.99,17.01,361194.5689471179,1.2238,1.2245,1.2231,1.2245,361194.5689
2006-03-24 11:55:00,17.0,17.0,16.98,16.99,98075.55879305712,1.2238,1.2238,1.2224,1.2231,98075.5588
2006-03-24 12:00:00,16.99,17.0,16.98,16.99,112765.29006602603,1.2231,1.2238,1.2224,1.2231,112765.2901
2006-03-24 12:05:00,16.99,16.99,16.98,16.98,80361.4710815358,1.2231,1.2231,1.2224,1.2224,80361.4711
2006-03-24 12:10:00,16.99,16.99,16.98,16.98,64807.63796898048,1.2231,1.2231,1.2224,1.2224,64807.638
2006-03-24 12:15:00,16.98,16.98,16.96,16.96,560802.0938915778,1.2224,1.2224,1.2209,1.2209,560802.0939
2006-03-24 12:20:00,16.96,16.96,16.94,16.95,156402.43296513957,1.2209,1.2209,1.2195,1.2202,156402.433
2006-03-24 12:25:00,16.95,16.96,16.94,16.96,113197.34098581925,1.2202,1.2209,1.2195,1.2209,113197.341
2006-03-24 12:30:00,16.96,16.96,16.94,16.95,111901.18822643964,1.2209,1.2209,1.2195,1.2202,111901.1882
2006-03-24 12:35:00,16.95,16.95,16.93,16.93,93322.9986753319,1.2202,1.2202,1.2188,1.2188,93322.9987
2006-03-24 12:40:00,16.93,16.93,16.91,16.91,91162.74407636588,1.2188,1.2188,1.2173,1.2173,91162.7441
2006-03-24 12:45:00,16.91,16.94,16.91,16.93,95051.20235450473,1.2173,1.2195,1.2173,1.2188,95051.2024
2006-03-24 12:50:00,16.93,16.94,16.91,16.91,73880.70728463776,1.2188,1.2195,1.2173,1.2173,73880.7073
2006-03-24 12:55:00,16.91,16.92,16.91,16.91,87706.33671802025,1.2173,1.218,1.2173,1.2173,87706.3367
2006-03-24 13:00:00,16.92,16.92,16.9,16.9,150785.77100782792,1.218,1.218,1.2166,1.2166,150785.771
2006-03-24 13:05:00,16.9,16.93,16.9,16.9,85546.08211905423,1.2166,1.2188,1.2166,1.2166,85546.0821
2006-03-24 13:10:00,16.9,16.92,16.88,16.92,285153.6070635141,1.2166,1.218,1.2152,1.218,285153.6071
2006-03-24 13:15:00,16.92,16.92,16.89,16.9,184485.74275169772,1.218,1.218,1.2159,1.2166,184485.7428
2006-03-24 13:20:00,16.88,16.92,16.85,16.92,270463.8757905452,1.2152,1.218,1.213,1.218,270463.8758
2006-03-24 13:25:00,16.92,16.92,16.89,16.91,142144.75261196386,1.218,1.218,1.2159,1.2173,142144.7526
2006-03-24 13:30:00,16.91,16.92,16.9,16.91,314533.0696094519,1.2173,1.218,1.2166,1.2173,314533.0696
2006-03-24 13:35:00,16.91,16.92,16.9,16.92,199607.52494445987,1.2173,1.218,1.2166,1.218,199607.5249
2006-03-24 13:40:00,16.92,16.92,16.9,16.91,115789.64650457846,1.218,1.218,1.2166,1.2173,115789.6465
2006-03-24 13:45:00,16.9,16.91,16.9,16.91,99803.76247222994,1.2166,1.2173,1.2166,1.2173,99803.7625
2006-03-24 13:50:00,16.91,16.92,16.9,16.92,166339.60412038324,1.2173,1.218,1.2166,1.218,166339.6041
2006-03-24 13:55:00,16.92,16.93,16.91,16.91,166339.60412038324,1.218,1.2188,1.2173,1.2173,166339.6041
2006-03-24 14:00:00,16.91,16.91,16.89,16.9,228554.9365706045,1.2173,1.2173,1.2159,1.2166,228554.9366
2006-03-24 14:05:00,16.9,16.9,16.88,16.9,201335.7286236327,1.2166,1.2166,1.2152,1.2166,201335.7286
2006-03-24 14:10:00,16.9,16.91,16.9,16.91,162019.09492245122,1.2166,1.2173,1.2166,1.2173,162019.0949
2006-03-24 14:15:00,16.91,16.92,16.9,16.91,176708.82619542012,1.2173,1.218,1.2166,1.2173,176708.8262
2006-03-24 14:20:00,16.91,16.93,16.91,16.92,162019.09492245122,1.2173,1.2188,1.2173,1.218,162019.0949
2006-03-24 14:25:00,16.92,16.92,16.9,16.9,127455.02133899496,1.218,1.218,1.2166,1.2166,127455.0213
2006-03-24 14:30:00,16.91,16.92,16.9,16.92,132639.6323765134,1.2173,1.218,1.2166,1.218,132639.6324
2006-03-24 14:35:00,16.92,16.92,16.9,16.9,106716.5771889212,1.218,1.218,1.2166,1.2166,106716.5772
2006-03-24 14:40:00,16.9,16.91,16.88,16.91,166771.65504017644,1.2166,1.2173,1.2152,1.2173,166771.655
2006-03-24 14:45:00,16.91,16.92,16.91,16.91,54006.364974150405,1.2173,1.218,1.2173,1.2173,54006.365
2006-03-24 14:50:00,16.91,16.93,16.91,16.93,221642.12185391324,1.2173,1.2188,1.2173,1.2188,221642.1219
2006-03-24 14:55:00,16.93,16.93,16.9,16.9,199607.52494445987,1.2188,1.2188,1.2166,1.2166,199607.5249
2006-03-24 15:00:00,16.91,16.91,16.89,16.89,215161.3580570152,1.2173,1.2173,1.2159,1.2159,215161.3581
2006-03-24 15:05:00,16.89,16.9,16.89,16.9,146465.2618098959,1.2159,1.2166,1.2159,1.2166,146465.2618
2006-03-24 15:10:00,16.9,16.9,16.88,16.89,98939.66063264354,1.2166,1.2166,1.2152,1.2159,98939.6606
2006-03-24 15:15:00,16.89,16.89,16.87,16.87,94187.1005149183,1.2159,1.2159,1.2144,1.2144,94187.1005
2006-03-24 15:20:00,16.87,16.91,16.87,16.91,162883.1967620376,1.2144,1.2173,1.2144,1.2173,162883.1968
2006-03-24 15:25:00,16.9,16.91,16.89,16.89,190102.40470900945,1.2166,1.2173,1.2159,1.2159,190102.4047
2006-03-24 15:30:00,16.9,16.9,16.89,16.89,103692.22075036875,1.2166,1.2166,1.2159,1.2159,103692.2208
2006-03-24 15:35:00,16.89,16.9,16.87,16.88,222074.1727737065,1.2159,1.2166,1.2144,1.2152,222074.1728
2006-03-24 15:40:00,16.87,16.9,16.85,16.86,337863.8192782849,1.2144,1.2166,1.213,1.2137,337863.8193
2006-03-24 15:45:00,16.86,16.88,16.86,16.88,170660.11331831527,1.2137,1.2152,1.2137,1.2152,170660.1133
2006-03-24 15:50:00,16.88,16.9,16.88,16.9,290770.26902082574,1.2152,1.2166,1.2152,1.2166,290770.269
2006-03-24 15:55:00,16.9,16.91,16.88,16.88,987668.4026472626,1.2166,1.2173,1.2152,1.2152,987668.4026
2006-03-27 09:30:00,16.87,16.89,16.86,16.88,822192.9003664657,1.2144,1.2159,1.2137,1.2152,822192.9004
2006-03-27 09:35:00,16.88,16.9,16.85,16.85,384525.3186159509,1.2152,1.2166,1.213,1.213,384525.3186
2006-03-27 09:40:00,16.85,16.86,16.84,16.86,423841.9523171324,1.213,1.2137,1.2123,1.2137,423841.9523
2006-03-27 09:45:00,16.86,16.87,16.85,16.86,360330.4671075315,1.2137,1.2144,1.213,1.2137,360330.4671
2006-03-27 09:50:00,16.86,16.88,16.85,16.87,340456.12479704415,1.2137,1.2152,1.213,1.2144,340456.1248
2006-03-27 09:55:00,16.87,16.88,16.86,16.87,349961.2450324946,1.2144,1.2152,1.2137,1.2144,349961.245
2006-03-27 10:00:00,16.87,16.95,16.83,16.86,1140182.3773342634,1.2144,1.2202,1.2116,1.2137,1140182.3773
2006-03-27 10:05:00,16.86,16.87,16.84,16.84,345640.73583456257,1.2137,1.2144,1.2123,1.2123,345640.7358
2006-03-27 10:10:00,16.84,16.85,16.8,16.82,318421.52788759075,1.2123,1.213,1.2094,1.2108,318421.5279
2006-03-27 10:15:00,16.82,16.86,16.82,16.83,398782.99896912655,1.2108,1.2137,1.2108,1.2116,398782.999
2006-03-27 10:20:00,16.83,16.83,16.79,16.82,477848.3172912828,1.2116,1.2116,1.2087,1.2108,477848.3173
2006-03-27 10:25:00,16.82,16.85,16.81,16.83,208248.543340324,1.2108,1.213,1.2101,1.2116,208248.5433
2006-03-27 10:30:00,16.83,16.84,16.82,16.83,147761.4145692755,1.2116,1.2123,1.2108,1.2116,147761.4146
2006-03-27 10:35:00,16.83,16.83,16.8,16.81,307188.2039729675,1.2116,1.2116,1.2094,1.2101,307188.204
2006-03-27 10:40:00,16.81,16.81,16.79,16.79,199175.47402466668,1.2101,1.2101,1.2087,1.2087,199175.474
2006-03-27 10:45:00,16.8,16.81,16.79,16.79,198743.42310487348,1.2094,1.2101,1.2087,1.2087,198743.4231
2006-03-27 10:50:00,16.79,16.8,16.79,16.79,257934.3991165424,1.2087,1.2094,1.2087,1.2087,257934.3991
2006-03-27 10:55:00,16.79,16.82,16.79,16.79,244108.76968315983,1.2087,1.2108,1.2087,1.2087,244108.7697
2006-03-27 11:00:00,16.79,16.81,16.78,16.8,276080.53774785687,1.2087,1.2101,1.208,1.2094,276080.5377
2006-03-27 11:05:00,16.8,16.85,16.78,16.79,416065.0357608547,1.2094,1.213,1.208,1.2087,416065.0358
2006-03-27 11:10:00,16.79,16.79,16.78,16.78,289906.16718123935,1.2087,1.2087,1.208,1.208,289906.1672
2006-03-27 11:15:00,16.78,16.81,16.78,16.8,198311.37218508028,1.208,1.2101,1.208,1.2094,198311.3722
2006-03-27 11:20:00,16.8,16.8,16.77,16.78,256206.19543736952,1.2094,1.2094,1.2072,1.208,256206.1954
2006-03-27 11:25:00,16.78,16.79,16.77,16.78,229851.08932998413,1.208,1.2087,1.2072,1.208,229851.0893
2006-03-27 11:30:00,16.77,16.79,16.77,16.79,255342.0935977831,1.2072,1.2087,1.2072,1.2087,255342.0936
2006-03-27 11:35:00,16.79,16.79,16.77,16.77,103692.22075036875,1.2087,1.2087,1.2072,1.2072,103692.2208
2006-03-27 11:40:00,16.78,16.82,16.78,16.8,151649.87284741434,1.208,1.2108,1.208,1.2094,151649.8728
2006-03-27 11:45:00,16.79,16.8,16.78,16.79,138688.34525361823,1.2087,1.2094,1.208,1.2087,138688.3453
2006-03-27 11:50:00,16.78,16.79,16.76,16.77,112333.23914623284,1.208,1.2087,1.2065,1.2072,112333.2391
2006-03-27 11:55:00,16.77,16.79,16.76,16.76,113629.39190561244,1.2072,1.2087,1.2065,1.2065,113629.3919
2006-03-27 12:00:00,16.76,16.78,16.76,16.77,135231.9378952726,1.2065,1.208,1.2065,1.2072,135231.9379
2006-03-27 12:05:00,16.77,16.77,16.75,16.75,143872.95629113668,1.2072,1.2072,1.2058,1.2058,143872.9563
2006-03-27 12:10:00,16.75,16.75,16.73,16.74,209976.7470194968,1.2058,1.2058,1.2044,1.2051,209976.747
2006-03-27 12:15:00,16.74,16.75,16.73,16.74,140416.54893279105,1.2051,1.2058,1.2044,1.2051,140416.5489
2006-03-27 12:20:00,16.74,16.75,16.73,16.74,304595.8984542083,1.2051,1.2058,1.2044,1.2051,304595.8985
2006-03-27 12:25:00,16.74,16.75,16.73,16.74,350825.346872081,1.2051,1.2058,1.2044,1.2051,350825.3469
2006-03-27 12:30:00,16.75,16.77,16.75,16.77,97211.45695347073,1.2058,1.2072,1.2058,1.2072,97211.457
2006-03-27 12:35:00,16.77,16.77,16.74,16.74,127887.07225878816,1.2072,1.2072,1.2051,1.2051,127887.0723
2006-03-27 12:40:00,16.74,16.74,16.73,16.74,403967.610006645,1.2051,1.2051,1.2044,1.2051,403967.61
2006-03-27 12:45:00,16.74,16.74,16.73,16.74,91594.79499615908,1.2051,1.2051,1.2044,1.2051,91594.795
2006-03-27 12:50:00,16.74,16.74,16.73,16.73,130911.42869734055,1.2051,1.2051,1.2044,1.2044,130911.4287
2006-03-27 12:55:00,16.73,16.75,16.73,16.75,149489.6182484483,1.2044,1.2058,1.2044,1.2058,149489.6182
2006-03-27 13:00:00,16.75,16.75,16.74,16.74,47525.60117725236,1.2058,1.2058,1.2051,1.2051,47525.6012
2006-03-27 13:05:00,16.74,16.75,16.73,16.74,128319.12317858136,1.2051,1.2058,1.2044,1.2051,128319.1232
2006-03-27 13:10:00,16.75,16.76,16.75,16.75,98939.66063264354,1.2058,1.2065,1.2058,1.2058,98939.6606
2006-03-27 13:15:00,16.75,16.78,16.75,16.77,568146.9595280623,1.2058,1.208,1.2058,1.2072,568146.9595
2006-03-27 13:20:00,16.77,16.78,16.76,16.76,111469.13730664644,1.2072,1.208,1.2065,1.2065,111469.1373
2006-03-27 13:25:00,16.76,16.76,16.75,16.76,139120.39617341143,1.2065,1.2065,1.2058,1.2065,139120.3962
2006-03-27 13:30:00,16.76,16.76,16.75,16.75,181029.3353933521,1.2065,1.2065,1.2058,1.2058,181029.3354
2006-03-27 13:35:00,16.75,16.76,16.74,16.75,259230.551875922,1.2058,1.2065,1.2051,1.2058,259230.5519
2006-03-27 13:40:00,16.75,16.75,16.73,16.74,978163.282411812,1.2058,1.2058,1.2044,1.2051,978163.2824
2006-03-27 13:45:00,16.73,16.75,16.73,16.73,197879.3212652871,1.2044,1.2058,1.2044,1.2044,197879.3213
2006-03-27 13:50:00,16.73,16.73,16.72,16.72,193126.76114756183,1.2044,1.2044,1.2036,1.2036,193126.7611
2006-03-27 13:55:00,16.72,16.74,16.72,16.73,218185.71449556763,1.2036,1.2051,1.2036,1.2044,218185.7145
2006-03-27 14:00:00,16.73,16.74,16.72,16.73,103692.22075036875,1.2044,1.2051,1.2036,1.2044,103692.2208
2006-03-27 14:05:00,16.74,16.74,16.72,16.72,85978.13303884745,1.2051,1.2051,1.2036,1.2036,85978.133
2006-03-27 14:10:00,16.73,16.74,16.72,16.74,159426.78940369198,1.2044,1.2051,1.2036,1.2051,159426.7894
2006-03-27 14:15:00,16.74,16.75,16.73,16.74,181461.3863131453,1.2051,1.2058,1.2044,1.2051,181461.3863
2006-03-27 14:20:00,16.74,16.75,16.73,16.75,120542.2066223037,1.2051,1.2058,1.2044,1.2058,120542.2066
2006-03-27 14:25:00,16.75,16.77,16.74,16.77,137392.1924942386,1.2058,1.2072,1.2051,1.2072,137392.1925
2006-03-27 14:30:00,16.77,16.79,16.77,16.78,177572.9280350065,1.2072,1.2087,1.2072,1.208,177572.928
2006-03-27 14:35:00,16.78,16.78,16.76,16.77,147761.4145692755,1.208,1.208,1.2065,1.2072,147761.4146
2006-03-27 14:40:00,16.77,16.8,16.77,16.77,194422.91390694145,1.2072,1.2094,1.2072,1.2072,194422.9139
2006-03-27 14:45:00,16.76,16.77,16.73,16.74,203928.034142392,1.2065,1.2072,1.2044,1.2051,203928.0341
2006-03-27 14:50:00,16.74,16.75,16.74,16.75,115789.64650457846,1.2051,1.2058,1.2051,1.2058,115789.6465
2006-03-27 14:55:00,16.75,16.75,16.73,16.73,202631.8813830123,1.2058,1.2058,1.2044,1.2044,202631.8814
2006-03-27 15:00:00,16.73,16.75,16.73,16.74,311076.66225110635,1.2044,1.2058,1.2044,1.2051,311076.6623
2006-03-27 15:05:00,16.74,16.76,16.74,16.75,140416.54893279105,1.2051,1.2065,1.2051,1.2058,140416.5489
2006-03-27 15:10:00,16.75,16.75,16.73,16.73,117517.85018375127,1.2058,1.2058,1.2044,1.2044,117517.8502
2006-03-27 15:15:00,16.73,16.73,16.73,16.73,515436.7473132914,1.2044,1.2044,1.2044,1.2044,515436.7473
2006-03-27 15:20:00,16.73,16.73,16.72,16.72,235035.7003675025,1.2044,1.2044,1.2036,1.2036,235035.7004
2006-03-27 15:25:00,16.73,16.73,16.72,16.72,174116.5206766609,1.2044,1.2044,1.2036,1.2036,174116.5207
2006-03-27 15:30:00,16.72,16.73,16.72,16.72,206088.288741358,1.2036,1.2044,1.2036,1.2036,206088.2887
2006-03-27 15:35:00,16.73,16.73,16.72,16.72,527534.1730675012,1.2044,1.2044,1.2036,1.2036,527534.1731
2006-03-27 15:40:00,16.72,16.72,16.69,16.69,568579.0104478555,1.2036,1.2036,1.2015,1.2015,568579.0104
2006-03-27 15:45:00,16.69,16.69,16.66,16.66,778123.706547559,1.2015,1.2015,1.1993,1.1993,778123.7065
2006-03-27 15:50:00,16.67,16.7,16.66,16.68,717204.5268567173,1.2,1.2022,1.1993,1.2008,717204.5269
2006-03-27 15:55:00,16.68,16.69,16.68,16.68,1252515.6164804962,1.2008,1.2015,1.2008,1.2008,1252515.6165
2006-03-28 09:30:00,16.66,16.66,16.65,16.66,677887.8931555358,1.1993,1.1993,1.1986,1.1993,677887.8932
2006-03-28 09:35:00,16.65,16.69,16.65,16.67,749176.2949214143,1.1986,1.2015,1.1986,1.2,749176.2949
2006-03-28 09:40:00,16.67,16.84,16.65,16.7,944895.3615877356,1.2,1.2123,1.1986,1.2022,944895.3616
2006-03-28 09:45:00,16.7,16.71,16.65,16.66,1176474.6545968924,1.2022,1.2029,1.1986,1.1993,1176474.6546
2006-03-28 09:50:00,16.66,16.69,16.66,16.66,470935.5025745915,1.1993,1.2015,1.1993,1.1993,470935.5026
2006-03-28 09:55:00,16.66,16.7,16.66,16.68,329222.80088242085,1.1993,1.2022,1.1993,1.2008,329222.8009
2006-03-28 10:00:00,16.68,16.69,16.66,16.69,666222.5183211194,1.2008,1.2015,1.1993,1.2015,666222.5183
2006-03-28 10:05:00,16.69,16.69,16.66,16.67,281265.1487853753,1.2015,1.2015,1.1993,1.2,281265.1488
2006-03-28 10:10:00,16.67,16.68,16.66,16.66,308916.4076521403,1.2,1.2008,1.1993,1.1993,308916.4077
2006-03-28 10:15:00,16.66,16.72,16.66,16.7,373724.0456211208,1.1993,1.2036,1.1993,1.2022,373724.0456
2006-03-28 10:20:00,16.7,16.76,16.7,16.73,600982.8294323457,1.2022,1.2065,1.2022,1.2044,600982.8294
2006-03-28 10:25:00,16.75,16.76,16.69,16.72,467479.09521624586,1.2058,1.2065,1.2015,1.2036,467479.0952
2006-03-28 10:30:00,16.72,16.72,16.68,16.68,198743.42310487348,1.2036,1.2036,1.2008,1.2008,198743.4231
2006-03-28 10:35:00,16.68,16.8,16.68,16.75,1784802.3496657226,1.2008,1.2094,1.2008,1.2058,1784802.3497
2006-03-28 10:40:00,16.75,16.81,16.74,16.77,1070190.1283277643,1.2058,1.2101,1.2051,1.2072,1070190.1283
2006-03-28 10:45:00,16.76,16.77,16.73,16.74,330951.00456159364,1.2065,1.2072,1.2044,1.2051,330951.0046
2006-03-28 10:50:00,16.74,16.77,16.74,16.75,176276.77527562692,1.2051,1.2072,1.2051,1.2058,176276.7753
2006-03-28 10:55:00,16.75,16.77,16.74,16.74,288610.01442185976,1.2058,1.2072,1.2051,1.2051,288610.0144
2006-03-28 11:00:00,16.75,16.77,16.75,16.77,132207.5814567202,1.2058,1.2072,1.2058,1.2072,132207.5815
2006-03-28 11:05:00,16.76,16.77,16.74,16.75,217321.6126559812,1.2065,1.2072,1.2051,1.2058,217321.6127
2006-03-28 11:10:00,16.75,16.75,16.73,16.74,191830.60838818224,1.2058,1.2058,1.2044,1.2051,191830.6084
2006-03-28 11:15:00,16.73,16.74,16.71,16.73,322742.0370855228,1.2044,1.2051,1.2029,1.2044,322742.0371
2006-03-28 11:20:00,16.73,16.73,16.7,16.72,300707.44017606945,1.2044,1.2044,1.2022,1.2036,300707.4402
2006-03-28 11:25:00,16.71,16.72,16.71,16.72,238060.05680605496,1.2029,1.2036,1.2029,1.2036,238060.0568
2006-03-28 11:30:00,16.72,16.73,16.71,16.72,230283.1402497773,1.2036,1.2044,1.2029,1.2036,230283.1402
2006-03-28 11:35:00,16.72,16.73,16.72,16.73,226394.6819716385,1.2036,1.2044,1.2036,1.2044,226394.682
2006-03-28 11:40:00,16.73,16.73,16.72,16.72,161154.9930828648,1.2044,1.2044,1.2036,1.2036,161154.9931
2006-03-28 11:45:00,16.72,16.72,16.72,16.72,208248.543340324,1.2036,1.2036,1.2036,1.2036,208248.5433
2006-03-28 11:50:00,16.72,16.72,16.71,16.72,176276.77527562692,1.2036,1.2036,1.2029,1.2036,176276.7753
2006-03-28 11:55:00,16.72,16.72,16.7,16.71,190102.40470900945,1.2036,1.2036,1.2022,1.2029,190102.4047
2006-03-28 12:00:00,16.71,16.72,16.71,16.71,150785.77100782792,1.2029,1.2036,1.2029,1.2029,150785.771
2006-03-28 12:05:00,16.71,16.72,16.71,16.72,142576.80353175706,1.2029,1.2036,1.2029,1.2036,142576.8035
2006-03-28 12:10:00,16.72,16.72,16.71,16.71,3865559.579389789,1.2036,1.2036,1.2029,1.2029,3865559.5794
2006-03-28 12:15:00,16.71,16.72,16.71,16.72,284721.5561437209,1.2029,1.2036,1.2029,1.2036,284721.5561
2006-03-28 12:20:00,16.72,16.72,16.7,16.71,341752.27755642374,1.2036,1.2036,1.2022,1.2029,341752.2776
2006-03-28 12:25:00,16.71,16.72,16.71,16.72,242812.6169237802,1.2029,1.2036,1.2029,1.2036,242812.6169
2006-03-28 12:30:00,16.72,16.75,16.72,16.74,317125.3751282112,1.2036,1.2058,1.2036,1.2051,317125.3751
2006-03-28 12:35:00,16.74,16.74,16.74,16.74,111901.18822643964,1.2051,1.2051,1.2051,1.2051,111901.1882
2006-03-28 12:40:00,16.74,16.74,16.74,16.74,174548.5715964541,1.2051,1.2051,1.2051,1.2051,174548.5716
2006-03-28 12:45:00,16.74,16.74,16.74,16.74,302003.59293544904,1.2051,1.2051,1.2051,1.2051,302003.5929
2006-03-28 12:50:00,16.74,16.74,16.74,16.74,267871.570271786,1.2051,1.2051,1.2051,1.2051,267871.5703
2006-03-28 12:55:00,16.74,16.75,16.74,16.75,237628.00588626176,1.2051,1.2058,1.2051,1.2058,237628.0059
2006-03-28 13:00:00,16.75,16.75,16.75,16.75,98075.55879305712,1.2058,1.2058,1.2058,1.2058,98075.5588
2006-03-28 13:05:00,16.75,16.75,16.74,16.74,230715.1911695705,1.2058,1.2058,1.2051,1.2051,230715.1912
2006-03-28 13:10:00,16.74,16.75,16.74,16.74,175412.6734360405,1.2051,1.2058,1.2051,1.2051,175412.6734
2006-03-28 13:15:00,16.74,16.75,16.73,16.73,128751.17409837455,1.2051,1.2058,1.2044,1.2044,128751.1741
2006-03-28 13:20:00,16.73,16.74,16.73,16.73,378044.5548190528,1.2044,1.2051,1.2044,1.2044,378044.5548
2006-03-28 13:25:00,16.73,16.75,16.73,16.74,753928.8550391396,1.2044,1.2058,1.2044,1.2051,753928.855
2006-03-28 13:30:00,16.75,16.76,16.74,16.75,191398.55746838904,1.2058,1.2065,1.2051,1.2058,191398.5575
2006-03-28 13:35:00,16.75,16.75,16.74,16.75,101099.91523160956,1.2058,1.2058,1.2051,1.2058,101099.9152
2006-03-28 13:40:00,16.75,16.75,16.72,16.72,169796.01147872888,1.2058,1.2058,1.2036,1.2036,169796.0115
2006-03-28 13:45:00,16.72,16.74,16.71,16.73,581540.5380416515,1.2036,1.2051,1.2029,1.2044,581540.538
2006-03-28 13:50:00,16.73,16.73,16.72,16.73,352121.49963146064,1.2044,1.2044,1.2036,1.2044,352121.4996
2006-03-28 13:55:00,16.73,16.75,16.73,16.75,495130.35408301087,1.2044,1.2058,1.2044,1.2058,495130.3541
2006-03-28 14:00:00,16.75,16.78,16.75,16.77,299843.33833648305,1.2058,1.208,1.2058,1.2072,299843.3383
2006-03-28 14:05:00,16.77,16.79,16.75,16.75,228554.9365706045,1.2072,1.2087,1.2058,1.2058,228554.9366
2006-03-28 14:10:00,16.75,16.79,16.75,16.76,283425.40338434133,1.2058,1.2087,1.2058,1.2065,283425.4034
2006-03-28 14:15:00,16.76,16.78,16.7,16.72,364218.9253856703,1.2065,1.208,1.2022,1.2036,364218.9254
2006-03-28 14:20:00,16.73,16.74,16.68,16.68,609623.8478282097,1.2044,1.2051,1.2008,1.2008,609623.8478
2006-03-28 14:25:00,16.69,16.72,16.68,16.71,391438.1333326421,1.2015,1.2036,1.2008,1.2029,391438.1333
2006-03-28 14:30:00,16.71,16.73,16.66,16.69,557345.6865332321,1.2029,1.2044,1.1993,1.2015,557345.6865
2006-03-28 14:35:00,16.68,16.69,16.66,16.67,387549.6750545033,1.2008,1.2015,1.1993,1.2,387549.6751
2006-03-28 14:40:00,16.67,16.69,16.67,16.68,341320.22663663054,1.2,1.2015,1.2,1.2008,341320.2266
2006-03-28 14:45:00,16.68,16.69,16.67,16.69,444148.3455474129,1.2008,1.2015,1.2,1.2015,444148.3455
2006-03-28 14:50:00,16.69,16.69,16.66,16.69,342616.37939601013,1.2015,1.2015,1.1993,1.2015,342616.3794
2006-03-28 14:55:00,16.69,16.69,16.67,16.68,346072.78675435577,1.2015,1.2015,1.2,1.2008,346072.7868
2006-03-28 15:00:00,16.68,16.68,16.66,16.67,450197.05842451775,1.2008,1.2008,1.1993,1.2,450197.0584
2006-03-28 15:05:00,16.67,16.69,16.66,16.69,302003.59293544904,1.2,1.2015,1.1993,1.2015,302003.5929
2006-03-28 15:10:00,16.69,16.69,16.67,16.67,231579.2930091569,1.2015,1.2015,1.2,1.2,231579.293
2006-03-28 15:15:00,16.67,16.69,16.66,16.69,641163.5649731136,1.2,1.2015,1.1993,1.2015,641163.565
2006-03-28 15:20:00,16.69,16.7,16.67,16.69,400943.2535680926,1.2015,1.2022,1.2,1.2015,400943.2536
2006-03-28 15:25:00,16.69,16.7,16.68,16.69,403103.5081670586,1.2015,1.2022,1.2008,1.2015,403103.5082
2006-03-28 15:30:00,16.69,16.7,16.66,16.67,344776.6339949762,1.2015,1.2022,1.1993,1.2,344776.634
2006-03-28 15:35:00,16.67,16.68,16.66,16.67,1790851.062542827,1.2,1.2008,1.1993,1.2,1790851.0625
2006-03-28 15:40:00,16.67,16.68,16.66,16.67,740103.2256057571,1.2,1.2008,1.1993,1.2,740103.2256
2006-03-28 15:45:00,16.67,16.67,16.67,16.67,379340.70757843246,1.2,1.2,1.2,1.2,379340.7076
2006-03-28 15:50:00,16.67,16.67,16.66,16.67,495562.40500280407,1.2,1.2,1.1993,1.2,495562.405
2006-03-28 15:55:00,16.67,16.68,16.67,16.67,657581.4999252553,1.2,1.2008,1.2,1.2,657581.4999
2006-03-29 09:30:00,16.67,16.71,16.67,16.69,784172.4194246639,1.2,1.2029,1.2,1.2015,784172.4194
2006-03-29 09:35:00,16.69,16.71,16.69,16.71,307620.2548927607,1.2015,1.2029,1.2015,1.2029,307620.2549
2006-03-29 09:40:00,16.71,16.71,16.68,16.68,378476.605738846,1.2029,1.2029,1.2008,1.2008,378476.6057
2006-03-29 09:45:00,16.68,16.68,16.66,16.67,376748.4020596732,1.2008,1.2008,1.1993,1.2,376748.4021
2006-03-29 09:50:00,16.67,16.68,16.66,16.66,828673.6641633637,1.2,1.2008,1.1993,1.1993,828673.6642
2006-03-29 09:55:00,16.66,16.67,16.66,16.66,393598.3879316081,1.1993,1.2,1.1993,1.1993,393598.3879
2006-03-29 10:00:00,16.66,16.67,16.64,16.67,772939.0955100405,1.1993,1.2,1.1979,1.2,772939.0955
2006-03-29 10:05:00,16.67,16.67,16.66,16.67,274352.334068684,1.2,1.2,1.1993,1.2,274352.3341
2006-03-29 10:10:00,16.67,16.67,16.65,16.65,388413.7768940897,1.2,1.2,1.1986,1.1986,388413.7769
2006-03-29 10:15:00,16.65,16.65,16.64,16.65,407856.0682847839,1.1986,1.1986,1.1979,1.1986,407856.0683
2006-03-29 10:20:00,16.65,16.67,16.65,16.65,305460.00029379467,1.1986,1.2,1.1986,1.1986,305460.0003
2006-03-29 10:25:00,16.65,16.7,16.65,16.69,312804.86593027913,1.1986,1.2022,1.1986,1.2015,312804.8659
2006-03-29 10:30:00,16.7,16.74,16.69,16.73,483897.0301683876,1.2022,1.2051,1.2015,1.2044,483897.0302
2006-03-29 10:35:00,16.72,16.72,16.67,16.68,264415.1629134404,1.2036,1.2036,1.2,1.2008,264415.1629
2006-03-29 10:40:00,16.68,16.69,16.67,16.67,200903.6777038395,1.2008,1.2015,1.2,1.2,200903.6777
2006-03-29 10:45:00,16.67,16.68,16.67,16.68,218185.71449556763,1.2,1.2008,1.2,1.2008,218185.7145
2006-03-29 10:50:00,16.67,16.68,16.67,16.67,195719.06666632107,1.2,1.2008,1.2,1.2,195719.0667
2006-03-29 10:55:00,16.67,16.67,16.66,16.66,301139.49109586264,1.2,1.2,1.1993,1.1993,301139.4911
2006-03-29 11:00:00,16.66,16.67,16.66,16.66,183189.58999231816,1.1993,1.2,1.1993,1.1993,183189.59
2006-03-29 11:05:00,16.66,16.68,16.66,16.68,154242.17836617355,1.1993,1.2008,1.1993,1.2008,154242.1784
2006-03-29 11:10:00,16.67,16.68,16.67,16.67,199175.47402466668,1.2,1.2008,1.2,1.2,199175.474
2006-03-29 11:15:00,16.67,16.68,16.67,16.67,1100001.6417934955,1.2,1.2008,1.2,1.2,1100001.6418
2006-03-29 11:20:00,16.68,16.68,16.67,16.67,154242.17836617355,1.2008,1.2008,1.2,1.2,154242.1784
2006-03-29 11:25:00,16.67,16.7,16.67,16.68,360762.5180273247,1.2,1.2022,1.2,1.2008,360762.518
2006-03-29 11:30:00,16.68,16.74,16.68,16.72,373291.9947013276,1.2008,1.2051,1.2008,1.2036,373291.9947
2006-03-29 11:35:00,16.72,16.76,16.72,16.76,327494.59720324806,1.2036,1.2065,1.2036,1.2065,327494.5972
2006-03-29 11:40:00,16.76,16.76,16.73,16.75,301571.54201565584,1.2065,1.2065,1.2044,1.2058,301571.542
2006-03-29 11:45:00,16.75,16.78,16.75,16.77,334407.4119199393,1.2058,1.208,1.2058,1.2072,334407.4119
2006-03-29 11:50:00,16.77,16.8,16.77,16.79,494698.3031632177,1.2072,1.2094,1.2072,1.2087,494698.3032
2006-03-29 11:55:00,16.79,16.79,16.77,16.78,105420.42442954158,1.2087,1.2087,1.2072,1.208,105420.4244
2006-03-29 12:00:00,16.78,16.79,16.77,16.77,183189.58999231816,1.208,1.2087,1.2072,1.2072,183189.59
2006-03-29 12:05:00,16.77,16.79,16.75,16.78,167203.70595996964,1.2072,1.2087,1.2058,1.208,167203.706
2006-03-29 12:10:00,16.77,16.79,16.76,16.76,138688.34525361823,1.2072,1.2087,1.2065,1.2065,138688.3453
2006-03-29 12:15:00,16.76,16.78,16.76,16.77,93322.9986753319,1.2065,1.208,1.2065,1.2072,93322.9987
2006-03-29 12:20:00,16.77,16.77,16.76,16.76,85114.03119926104,1.2072,1.2072,1.2065,1.2065,85114.0312
2006-03-29 12:25:00,16.76,16.78,16.66,16.77,136528.09065465222,1.2065,1.208,1.1993,1.2072,136528.0907
2006-03-29 12:30:00,16.77,16.78,16.76,16.78,123998.61398064932,1.2072,1.208,1.2065,1.208,123998.614
2006-03-29 12:35:00,16.78,16.78,16.77,16.78,52278.16129497759,1.208,1.208,1.2072,1.208,52278.1613
2006-03-29 12:40:00,16.78,16.79,16.78,16.78,111901.18822643964,1.208,1.2087,1.208,1.208,111901.1882
2006-03-29 12:45:00,16.78,16.79,16.78,16.79,157698.5857245192,1.208,1.2087,1.208,1.2087,157698.5857
2006-03-29 12:50:00,16.78,16.79,16.78,16.79,60055.07785125525,1.208,1.2087,1.208,1.2087,60055.0779
2006-03-29 12:55:00,16.78,16.79,16.78,16.78,88570.43855760666,1.208,1.2087,1.208,1.208,88570.4386
2006-03-29 13:00:00,16.78,16.82,16.78,16.8,660605.8563638077,1.208,1.2108,1.208,1.2094,660605.8564
2006-03-29 13:05:00,16.8,16.8,16.79,16.79,164179.34952141723,1.2094,1.2094,1.2087,1.2087,164179.3495
2006-03-29 13:10:00,16.79,16.8,16.79,16.79,53142.263134564,1.2087,1.2094,1.2087,1.2087,53142.2631
2006-03-29 13:15:00,16.79,16.82,16.78,16.81,260094.65371550835,1.2087,1.2108,1.208,1.2101,260094.6537
2006-03-29 13:20:00,16.81,16.82,16.79,16.79,282129.2506249617,1.2101,1.2108,1.2087,1.2087,282129.2506
2006-03-29 13:25:00,16.79,16.8,16.78,16.8,177572.9280350065,1.2087,1.2094,1.208,1.2094,177572.928
2006-03-29 13:30:00,16.8,16.8,16.78,16.78,102828.11891078236,1.2094,1.2094,1.208,1.208,102828.1189
2006-03-29 13:35:00,16.78,16.79,16.78,16.78,153378.07652658713,1.208,1.2087,1.208,1.208,153378.0765
2006-03-29 13:40:00,16.78,16.79,16.78,16.79,105852.4753493348,1.208,1.2087,1.208,1.2087,105852.4753
2006-03-29 13:45:00,16.79,16.79,16.79,16.79,149489.6182484483,1.2087,1.2087,1.2087,1.2087,149489.6182
2006-03-29 13:50:00,16.79,16.8,16.79,16.8,157698.5857245192,1.2087,1.2094,1.2087,1.2094,157698.5857
2006-03-29 13:55:00,16.8,16.81,16.8,16.81,114925.54466499206,1.2094,1.2101,1.2094,1.2101,114925.5447
2006-03-29 14:00:00,16.81,16.82,16.81,16.82,249725.43164047145,1.2101,1.2108,1.2101,1.2108,249725.4316
2006-03-29 14:05:00,16.82,16.82,16.82,16.82,123134.51214106292,1.2108,1.2108,1.2108,1.2108,123134.5121
2006-03-29 14:10:00,16.82,16.84,16.82,16.84,274352.334068684,1.2108,1.2123,1.2108,1.2123,274352.3341
2006-03-29 14:15:00,16.84,16.85,16.83,16.83,351689.44871166744,1.2123,1.213,1.2116,1.2116,351689.4487
2006-03-29 14:20:00,16.83,16.84,16.8,16.84,279104.8941864093,1.2116,1.2123,1.2094,1.2123,279104.8942
2006-03-29 14:25:00,16.84,16.84,16.8,16.8,155106.28020575995,1.2123,1.2123,1.2094,1.2094,155106.2802
2006-03-29 14:30:00,16.8,16.81,16.79,16.79,61783.28153042806,1.2094,1.2101,1.2087,1.2087,61783.2815
2006-03-29 14:35:00,16.79,16.8,16.78,16.79,187510.09919025016,1.2087,1.2094,1.208,1.2087,187510.0992
2006-03-29 14:40:00,16.79,16.79,16.78,16.78,94187.1005149183,1.2087,1.2087,1.208,1.208,94187.1005
2006-03-29 14:45:00,16.78,16.79,16.78,16.79,98939.66063264354,1.208,1.2087,1.208,1.2087,98939.6606
2006-03-29 14:50:00,16.79,16.8,16.78,16.79,89002.48947739987,1.2087,1.2094,1.208,1.2087,89002.4895
2006-03-29 14:55:00,16.79,16.81,16.79,16.81,122702.46122126972,1.2087,1.2101,1.2087,1.2101,122702.4612
2006-03-29 15:00:00,16.8,16.82,16.8,16.81,149489.6182484483,1.2094,1.2108,1.2094,1.2101,149489.6182
2006-03-29 15:05:00,16.81,16.82,16.8,16.81,104124.27167016198,1.2101,1.2108,1.2094,1.2101,104124.2717
2006-03-29 15:10:00,16.81,16.81,16.8,16.81,173252.41883707448,1.2101,1.2101,1.2094,1.2101,173252.4188
2006-03-29 15:15:00,16.81,16.82,16.8,16.82,185349.84459128417,1.2101,1.2108,1.2094,1.2108,185349.8446
2006-03-29 15:20:00,16.82,16.83,16.81,16.81,253181.83899881708,1.2108,1.2116,1.2101,1.2101,253181.839
2006-03-29 15:25:00,16.81,16.84,16.79,16.84,190966.50654859585,1.2101,1.2123,1.2087,1.2123,190966.5065
2006-03-29 15:30:00,16.83,16.85,16.82,16.84,428594.5124348576,1.2116,1.213,1.2108,1.2123,428594.5124
2006-03-29 15:35:00,16.84,16.85,16.84,16.85,436371.42899113527,1.2123,1.213,1.2123,1.213,436371.429
2006-03-29 15:40:00,16.85,16.87,16.85,16.85,644187.921411666,1.213,1.2144,1.213,1.213,644187.9214
2006-03-29 15:45:00,16.85,16.87,16.85,16.87,340888.17571683734,1.213,1.2144,1.213,1.2144,340888.1757
2006-03-29 15:50:00,16.87,16.88,16.85,16.85,457109.873141209,1.2144,1.2152,1.213,1.213,457109.8731
2006-03-29 15:55:00,16.85,16.86,16.85,16.85,348665.092273115,1.213,1.2137,1.213,1.213,348665.0923
2006-03-30 09:30:00,16.76,16.79,16.75,16.76,1021368.3743911324,1.2065,1.2087,1.2058,1.2065,1021368.3744
2006-03-30 09:35:00,16.76,16.81,16.73,16.79,199607.52494445987,1.2065,1.2101,1.2044,1.2087,199607.5249
2006-03-30 09:40:00,16.79,16.79,16.74,16.77,310644.6113313131,1.2087,1.2087,1.2051,1.2072,310644.6113
2006-03-30 09:45:00,16.77,16.78,16.71,16.78,463158.5860183138,1.2072,1.208,1.2029,1.208,463158.586
2006-03-30 09:50:00,16.78,16.85,16.78,16.84,339592.0229574577,1.208,1.213,1.208,1.2123,339592.023
2006-03-30 09:55:00,16.84,16.85,16.8,16.85,347368.9395137354,1.2123,1.213,1.2094,1.213,347368.9395
2006-03-30 10:00:00,16.85,16.85,16.83,16.85,316261.2732886248,1.213,1.213,1.2116,1.213,316261.2733
2006-03-30 10:05:00,16.84,16.86,16.83,16.84,699922.4900649892,1.2123,1.2137,1.2116,1.2123,699922.4901
2006-03-30 10:10:00,16.84,16.87,16.84,16.87,220778.02001432684,1.2123,1.2144,1.2123,1.2144,220778.02
2006-03-30 10:15:00,16.87,16.88,16.84,16.84,414768.8830014751,1.2144,1.2152,1.2123,1.2123,414768.883
2006-03-30 10:20:00,16.84,16.86,16.84,16.85,199607.52494445987,1.2123,1.2137,1.2123,1.213,199607.5249
2006-03-30 10:25:00,16.85,16.85,16.82,16.82,254477.9917581967,1.213,1.213,1.2108,1.2108,254477.9918
2006-03-30 10:30:00,16.81,16.83,16.81,16.82,163747.29860162403,1.2101,1.2116,1.2101,1.2108,163747.2986
2006-03-30 10:35:00,16.82,16.82,16.79,16.82,406991.9664451974,1.2108,1.2108,1.2087,1.2108,406991.9664
2006-03-30 10:40:00,16.82,16.82,16.78,16.79,371131.7401023616,1.2108,1.2108,1.208,1.2087,371131.7401
2006-03-30 10:45:00,16.79,16.79,16.74,16.75,311508.71317089954,1.2087,1.2087,1.2051,1.2058,311508.7132
2006-03-30 10:50:00,16.74,16.78,16.74,16.75,280833.0978655821,1.2051,1.208,1.2051,1.2058,280833.0979
2006-03-30 10:55:00,16.75,16.76,16.72,16.75,423841.9523171324,1.2058,1.2065,1.2036,1.2058,423841.9523
2006-03-30 11:00:00,16.75,16.76,16.72,16.75,482168.8264892148,1.2058,1.2065,1.2036,1.2058,482168.8265
2006-03-30 11:05:00,16.75,16.75,16.73,16.75,313668.9677698655,1.2058,1.2058,1.2044,1.2058,313668.9678
2006-03-30 11:10:00,16.75,16.75,16.68,16.71,606167.4404698642,1.2058,1.2058,1.2008,1.2029,606167.4405
2006-03-30 11:15:00,16.72,16.73,16.7,16.72,477416.2663714896,1.2036,1.2044,1.2022,1.2036,477416.2664
2006-03-30 11:20:00,16.72,16.72,16.7,16.71,311076.66225110635,1.2036,1.2036,1.2022,1.2029,311076.6623
2006-03-30 11:25:00,16.71,16.73,16.7,16.7,213433.1543778424,1.2029,1.2044,1.2022,1.2022,213433.1544
2006-03-30 11:30:00,16.7,16.71,16.69,16.71,190966.50654859585,1.2022,1.2029,1.2015,1.2029,190966.5065
2006-03-30 11:35:00,16.71,16.71,16.69,16.69,155970.38204534637,1.2029,1.2029,1.2015,1.2015,155970.382
2006-03-30 11:40:00,16.69,16.7,16.68,16.68,258798.5009561288,1.2015,1.2022,1.2008,1.2008,258798.501
2006-03-30 11:45:00,16.68,16.7,16.68,16.69,285585.6579833073,1.2008,1.2022,1.2008,1.2015,285585.658
2006-03-30 11:50:00,16.69,16.7,16.68,16.69,372427.8928617412,1.2015,1.2022,1.2008,1.2015,372427.8929
2006-03-30 11:55:00,16.69,16.69,16.68,16.68,301571.54201565584,1.2015,1.2015,1.2008,1.2008,301571.542
2006-03-30 12:00:00,16.68,16.68,16.67,16.68,166771.65504017644,1.2008,1.2008,1.2,1.2008,166771.655
2006-03-30 12:05:00,16.68,16.68,16.66,16.66,224666.47829246568,1.2008,1.2008,1.1993,1.1993,224666.4783
2006-03-30 12:10:00,16.66,16.67,16.65,16.65,295090.7782187578,1.1993,1.2,1.1986,1.1986,295090.7782
2006-03-30 12:15:00,16.65,16.66,16.65,16.66,283857.45430413453,1.1986,1.1993,1.1986,1.1993,283857.4543
2006-03-30 12:20:00,16.66,16.66,16.65,16.66,265711.31567282,1.1993,1.1993,1.1986,1.1993,265711.3157
2006-03-30 12:25:00,16.66,16.68,16.66,16.66,212569.052538256,1.1993,1.2008,1.1993,1.1993,212569.0525
2006-03-30 12:30:00,16.66,16.66,16.62,16.62,370699.68918256834,1.1993,1.1993,1.1964,1.1964,370699.6892
2006-03-30 12:35:00,16.63,16.63,16.6,16.61,527966.2239872944,1.1972,1.1972,1.195,1.1957,527966.224
2006-03-30 12:40:00,16.61,16.61,16.57,16.58,348665.092273115,1.1957,1.1957,1.1928,1.1936,348665.0923
2006-03-30 12:45:00,16.58,16.59,16.56,16.59,419521.4431192004,1.1936,1.1943,1.1921,1.1943,419521.4431
2006-03-30 12:50:00,16.59,16.6,16.58,16.59,330518.95364180044,1.1943,1.195,1.1936,1.1943,330518.9536
2006-03-30 12:55:00,16.58,16.61,16.58,16.61,295090.7782187578,1.1936,1.1957,1.1936,1.1957,295090.7782
2006-03-30 13:00:00,16.61,16.61,16.58,16.6,307188.2039729675,1.1957,1.1957,1.1936,1.195,307188.204
2006-03-30 13:05:00,16.6,16.62,16.58,16.61,332247.1573209733,1.195,1.1964,1.1936,1.1957,332247.1573
2006-03-30 13:10:00,16.61,16.63,16.58,16.63,680480.1986742951,1.1957,1.1972,1.1936,1.1972,680480.1987
2006-03-30 13:15:00,16.63,16.63,16.61,16.61,414768.8830014751,1.1972,1.1972,1.1957,1.1957,414768.883
2006-03-30 13:20:00,16.61,16.62,16.61,16.61,215593.4089768084,1.1957,1.1964,1.1957,1.1957,215593.409
2006-03-30 13:25:00,16.61,16.62,16.61,16.61,163747.29860162403,1.1957,1.1964,1.1957,1.1957,163747.2986
2006-03-30 13:30:00,16.61,16.61,16.55,16.57,640731.5140533204,1.1957,1.1957,1.1914,1.1928,640731.5141
2006-03-30 13:35:00,16.57,16.58,16.56,16.56,323174.08800531604,1.1928,1.1936,1.1921,1.1921,323174.088
2006-03-30 13:40:00,16.57,16.57,16.55,16.57,562962.3484905438,1.1928,1.1928,1.1914,1.1928,562962.3485
2006-03-30 13:45:00,16.57,16.59,16.55,16.56,283425.40338434133,1.1928,1.1943,1.1914,1.1921,283425.4034
2006-03-30 13:50:00,16.56,16.57,16.54,16.55,423841.9523171324,1.1921,1.1928,1.1907,1.1914,423841.9523
2006-03-30 13:55:00,16.56,16.57,16.54,16.56,414768.8830014751,1.1921,1.1928,1.1907,1.1921,414768.883
2006-03-30 14:00:00,16.57,16.59,16.55,16.59,607463.5932292438,1.1928,1.1943,1.1914,1.1943,607463.5932
2006-03-30 14:05:00,16.59,16.6,16.58,16.59,371563.7910221548,1.1943,1.195,1.1936,1.1943,371563.791
2006-03-30 14:10:00,16.59,16.6,16.57,16.58,356874.05974918586,1.1943,1.195,1.1928,1.1936,356874.0597
2006-03-30 14:15:00,16.58,16.61,16.58,16.61,362490.7217064975,1.1936,1.1957,1.1936,1.1957,362490.7217
2006-03-30 14:20:00,16.61,16.61,16.57,16.58,2021998.304632191,1.1957,1.1957,1.1928,1.1936,2021998.3046
2006-03-30 14:25:00,16.58,16.6,16.58,16.6,354281.7542304266,1.1936,1.195,1.1936,1.195,354281.7542
2006-03-30 14:30:00,16.6,16.62,16.6,16.62,224666.47829246568,1.195,1.1964,1.195,1.1964,224666.4783
2006-03-30 14:35:00,16.62,16.63,16.61,16.62,432050.9197932032,1.1964,1.1972,1.1957,1.1964,432050.9198
2006-03-30 14:40:00,16.62,16.63,16.61,16.63,330518.95364180044,1.1964,1.1972,1.1957,1.1972,330518.9536
2006-03-30 14:45:00,16.63,16.64,16.62,16.63,568579.0104478555,1.1972,1.1979,1.1964,1.1972,568579.0104
2006-03-30 14:50:00,16.63,16.64,16.6,16.6,634250.7502564223,1.1972,1.1979,1.195,1.195,634250.7503
2006-03-30 14:55:00,16.6,16.61,16.6,16.61,530558.5295060535,1.195,1.1957,1.195,1.1957,530558.5295
2006-03-30 15:00:00,16.61,16.61,16.6,16.61,433779.123472376,1.1957,1.1957,1.195,1.1957,433779.1235
2006-03-30 15:05:00,16.6,16.61,16.6,16.61,2282525.0092674927,1.195,1.1957,1.195,1.1957,2282525.0093
2006-03-30 15:10:00,16.61,16.61,16.61,16.61,214297.2562174288,1.1957,1.1957,1.1957,1.1957,214297.2562
2006-03-30 15:15:00,16.61,16.62,16.6,16.61,538767.4969821244,1.1957,1.1964,1.195,1.1957,538767.497
2006-03-30 15:20:00,16.61,16.62,16.61,16.62,479576.5209704556,1.1957,1.1964,1.1957,1.1964,479576.521
2006-03-30 15:25:00,16.62,16.63,16.62,16.63,878359.5199395821,1.1964,1.1972,1.1964,1.1972,878359.5199
2006-03-30 15:30:00,16.63,16.65,16.63,16.64,517597.0019122575,1.1972,1.1986,1.1972,1.1979,517597.0019
2006-03-30 15:35:00,16.64,16.64,16.63,16.63,661469.9582033941,1.1979,1.1979,1.1972,1.1972,661469.9582
2006-03-30 15:40:00,16.63,16.64,16.62,16.63,1126356.7479008809,1.1972,1.1979,1.1964,1.1972,1126356.7479
2006-03-30 15:45:00,16.62,16.63,16.61,16.61,700354.5409847824,1.1964,1.1972,1.1957,1.1957,700354.541
2006-03-30 15:50:00,16.61,16.63,16.61,16.62,644187.921411666,1.1957,1.1972,1.1957,1.1964,644187.9214
2006-03-30 15:55:00,16.62,16.62,16.61,16.61,1434841.104633228,1.1964,1.1964,1.1957,1.1957,1434841.1046
2006-03-31 09:30:00,16.6,16.61,16.58,16.59,712451.9667389921,1.195,1.1957,1.1936,1.1943,712451.9667
2006-03-31 09:35:00,16.59,16.61,16.59,16.61,262254.90831447433,1.1943,1.1957,1.1943,1.1957,262254.9083
2006-03-31 09:40:00,16.61,16.63,16.6,16.62,291202.319940619,1.1957,1.1972,1.195,1.1964,291202.3199
2006-03-31 09:45:00,16.62,16.63,16.59,16.6,362490.7217064975,1.1964,1.1972,1.1943,1.195,362490.7217
2006-03-31 09:50:00,16.6,16.62,16.59,16.61,316261.2732886248,1.195,1.1964,1.1943,1.1957,316261.2733
2006-03-31 09:55:00,16.62,16.62,16.61,16.61,456245.7713016226,1.1964,1.1964,1.1957,1.1957,456245.7713
2006-03-31 10:00:00,16.62,16.64,16.61,16.64,557345.6865332321,1.1964,1.1979,1.1957,1.1979,557345.6865
2006-03-31 10:05:00,16.64,16.64,16.62,16.62,432050.9197932032,1.1979,1.1979,1.1964,1.1964,432050.9198
2006-03-31 10:10:00,16.62,16.63,16.6,16.6,257070.2972769559,1.1964,1.1972,1.195,1.195,257070.2973
2006-03-31 10:15:00,16.6,16.62,16.6,16.6,187078.048270457,1.195,1.1964,1.195,1.195,187078.0483
2006-03-31 10:20:00,16.61,16.61,16.59,16.6,264847.2138332336,1.1957,1.1957,1.1943,1.195,264847.2138
2006-03-31 10:25:00,16.6,16.6,16.57,16.57,343912.5321553898,1.195,1.195,1.1928,1.1928,343912.5322
2006-03-31 10:30:00,16.57,16.59,16.57,16.58,238492.10772584812,1.1928,1.1943,1.1928,1.1936,238492.1077
2006-03-31 10:35:00,16.57,16.58,16.57,16.58,308916.4076521403,1.1928,1.1936,1.1928,1.1936,308916.4077
2006-03-31 10:40:00,16.58,16.6,16.58,16.58,236763.90404667536,1.1936,1.195,1.1936,1.1936,236763.904
2006-03-31 10:45:00,16.59,16.59,16.58,16.59,98075.55879305712,1.1943,1.1943,1.1936,1.1943,98075.5588
2006-03-31 10:50:00,16.58,16.59,16.58,16.58,320581.7824865568,1.1936,1.1943,1.1936,1.1936,320581.7825
2006-03-31 10:55:00,16.59,16.59,16.57,16.57,290338.21810103254,1.1943,1.1943,1.1928,1.1928,290338.2181
2006-03-31 11:00:00,16.58,16.58,16.56,16.56,295090.7782187578,1.1936,1.1936,1.1921,1.1921,295090.7782
2006-03-31 11:05:00,16.57,16.57,16.56,16.57,227258.7838112249,1.1928,1.1928,1.1921,1.1928,227258.7838
2006-03-31 11:10:00,16.57,16.57,16.55,16.57,238492.10772584812,1.1928,1.1928,1.1914,1.1928,238492.1077
2006-03-31 11:15:00,16.57,16.58,16.57,16.58,316261.2732886248,1.1928,1.1936,1.1928,1.1936,316261.2733
2006-03-31 11:20:00,16.57,16.59,16.57,16.58,237628.00588626176,1.1928,1.1943,1.1928,1.1936,237628.0059
2006-03-31 11:25:00,16.58,16.59,16.56,16.57,268735.6721113724,1.1936,1.1943,1.1921,1.1928,268735.6721
2006-03-31 11:30:00,16.58,16.58,16.56,16.57,218617.76541536083,1.1936,1.1936,1.1921,1.1928,218617.7654
2006-03-31 11:35:00,16.57,16.57,16.56,16.57,183189.58999231816,1.1928,1.1928,1.1921,1.1928,183189.59
2006-03-31 11:40:00,16.57,16.57,16.55,16.57,173252.41883707448,1.1928,1.1928,1.1914,1.1928,173252.4188
2006-03-31 11:45:00,16.56,16.58,16.56,16.57,181893.43723293857,1.1921,1.1936,1.1921,1.1928,181893.4372
2006-03-31 11:50:00,16.57,16.57,16.56,16.56,108012.7299483008,1.1928,1.1928,1.1921,1.1921,108012.7299
2006-03-31 11:55:00,16.56,16.57,16.56,16.57,133071.68329630658,1.1921,1.1928,1.1921,1.1928,133071.6833
2006-03-31 12:00:00,16.56,16.57,16.56,16.56,246269.02428212584,1.1921,1.1928,1.1921,1.1921,246269.0243
2006-03-31 12:05:00,16.56,16.57,16.55,16.55,212569.052538256,1.1921,1.1928,1.1914,1.1914,212569.0525
2006-03-31 12:10:00,16.55,16.56,16.54,16.54,298115.1346573102,1.1914,1.1921,1.1907,1.1907,298115.1347
2006-03-31 12:15:00,16.54,16.55,16.54,16.54,220345.96909453365,1.1907,1.1914,1.1907,1.1907,220345.9691
2006-03-31 12:20:00,16.54,16.54,16.53,16.53,195287.01574652785,1.1907,1.1907,1.19,1.19,195287.0157
2006-03-31 12:25:00,16.53,16.54,16.52,16.53,267871.570271786,1.19,1.1907,1.1892,1.19,267871.5703
2006-03-31 12:30:00,16.53,16.53,16.53,16.53,98507.60971285032,1.19,1.19,1.19,1.19,98507.6097
2006-03-31 12:35:00,16.53,16.54,16.53,16.54,238060.05680605496,1.19,1.1907,1.19,1.1907,238060.0568
2006-03-31 12:40:00,16.54,16.54,16.53,16.53,146465.2618098959,1.1907,1.1907,1.19,1.19,146465.2618
2006-03-31 12:45:00,16.53,16.54,16.53,16.53,131775.530536927,1.19,1.1907,1.19,1.19,131775.5305
2006-03-31 12:50:00,16.53,16.54,16.53,16.53,112765.29006602603,1.19,1.1907,1.19,1.19,112765.2901
2006-03-31 12:55:00,16.53,16.53,16.53,16.53,193126.76114756183,1.19,1.19,1.19,1.19,193126.7611
2006-03-31 13:00:00,16.53,16.54,16.53,16.53,232875.44576853653,1.19,1.1907,1.19,1.19,232875.4458
2006-03-31 13:05:00,16.53,16.53,16.52,16.52,145169.10905051627,1.19,1.19,1.1892,1.1892,145169.1091
2006-03-31 13:10:00,16.52,16.52,16.5,16.51,311940.76409069274,1.1892,1.1892,1.1878,1.1885,311940.7641
2006-03-31 13:15:00,16.51,16.51,16.51,16.51,263983.1119936472,1.1885,1.1885,1.1885,1.1885,263983.112
2006-03-31 13:20:00,16.51,16.53,16.51,16.51,234603.6494477093,1.1885,1.19,1.1885,1.1885,234603.6494
2006-03-31 13:25:00,16.51,16.51,16.48,16.49,352121.49963146064,1.1885,1.1885,1.1864,1.1871,352121.4996
2006-03-31 13:30:00,16.49,16.49,16.46,16.46,511548.2890351526,1.1871,1.1871,1.1849,1.1849,511548.289
2006-03-31 13:35:00,16.46,16.48,16.45,16.47,551729.0245759205,1.1849,1.1864,1.1842,1.1856,551729.0246
2006-03-31 13:40:00,16.47,16.47,16.44,16.44,228554.9365706045,1.1856,1.1856,1.1835,1.1835,228554.9366
2006-03-31 13:45:00,16.44,16.44,16.42,16.43,642027.6668127,1.1835,1.1835,1.182,1.1828,642027.6668
2006-03-31 13:50:00,16.43,16.43,16.42,16.42,545680.3116988157,1.1828,1.1828,1.182,1.182,545680.3117
2006-03-31 13:55:00,16.42,16.45,16.42,16.44,969522.264015948,1.182,1.1842,1.182,1.1835,969522.264
2006-03-31 14:00:00,16.43,16.45,16.43,16.44,304595.8984542083,1.1828,1.1842,1.1828,1.1835,304595.8985
2006-03-31 14:05:00,16.44,16.45,16.43,16.45,479576.5209704556,1.1835,1.1842,1.1828,1.1842,479576.521
2006-03-31 14:10:00,16.45,16.45,16.44,16.45,267439.5193519928,1.1842,1.1842,1.1835,1.1842,267439.5194
2006-03-31 14:15:00,16.45,16.46,16.44,16.45,225530.58013205207,1.1842,1.1849,1.1835,1.1842,225530.5801
2006-03-31 14:20:00,16.45,16.46,16.44,16.45,225098.52921225887,1.1842,1.1849,1.1835,1.1842,225098.5292
2006-03-31 14:25:00,16.45,16.45,16.43,16.43,371131.7401023616,1.1842,1.1842,1.1828,1.1828,371131.7401
2006-03-31 14:30:00,16.43,16.44,16.42,16.43,431186.8179536168,1.1828,1.1835,1.182,1.1828,431186.818
2006-03-31 14:35:00,16.43,16.44,16.42,16.42,416497.0866806479,1.1828,1.1835,1.182,1.182,416497.0867
2006-03-31 14:40:00,16.42,16.43,16.41,16.42,226826.7328914317,1.182,1.1828,1.1813,1.182,226826.7329
2006-03-31 14:45:00,16.42,16.43,16.4,16.4,613080.2551865553,1.182,1.1828,1.1806,1.1806,613080.2552
2006-03-31 14:50:00,16.4,16.42,16.39,16.42,570739.2650468214,1.1806,1.182,1.1799,1.182,570739.265
2006-03-31 14:55:00,16.42,16.42,16.41,16.41,978595.3333316052,1.182,1.182,1.1813,1.1813,978595.3333
2006-03-31 15:00:00,16.41,16.43,16.41,16.42,734918.6145682387,1.1813,1.1828,1.1813,1.182,734918.6146
2006-03-31 15:05:00,16.42,16.42,16.39,16.39,533150.8350248127,1.182,1.182,1.1799,1.1799,533150.835
2006-03-31 15:10:00,16.39,16.41,16.39,16.4,727141.6980119611,1.1799,1.1813,1.1799,1.1806,727141.698
2006-03-31 15:15:00,16.41,16.41,16.39,16.4,507659.83075701375,1.1813,1.1813,1.1799,1.1806,507659.8308
2006-03-31 15:20:00,16.39,16.4,16.38,16.39,408720.1701243703,1.1799,1.1806,1.1792,1.1799,408720.1701
2006-03-31 15:25:00,16.39,16.41,16.39,16.4,407424.01736499066,1.1799,1.1813,1.1799,1.1806,407424.0174
2006-03-31 15:30:00,16.4,16.42,16.4,16.41,702082.7446639552,1.1806,1.182,1.1806,1.1813,702082.7447
2006-03-31 15:35:00,16.42,16.43,16.41,16.42,603143.0840313117,1.182,1.1828,1.1813,1.182,603143.084
2006-03-31 15:40:00,16.42,16.42,16.4,16.41,663198.161882567,1.182,1.182,1.1806,1.1813,663198.1619
2006-03-31 15:45:00,16.41,16.41,16.4,16.4,756953.211477692,1.1813,1.1813,1.1806,1.1806,756953.2115
2006-03-31 15:50:00,16.41,16.41,16.39,16.41,905146.6769667608,1.1813,1.1813,1.1799,1.1813,905146.677
2006-03-31 15:55:00,16.41,16.41,16.39,16.4,1031305.545546376,1.1813,1.1813,1.1799,1.1806,1031305.5455
2006-04-03 09:30:00,16.43,16.5,16.43,16.5,992420.9627649878,1.1828,1.1878,1.1828,1.1878,992420.9628
2006-04-03 09:35:00,16.49,16.5,16.49,16.5,470503.4516547983,1.1871,1.1878,1.1871,1.1878,470503.4517
2006-04-03 09:40:00,16.5,16.5,16.48,16.48,402671.4572472654,1.1878,1.1878,1.1864,1.1864,402671.4572
2006-04-03 09:45:00,16.48,16.49,16.47,16.47,468775.2479756255,1.1864,1.1871,1.1856,1.1856,468775.248
2006-04-03 09:50:00,16.47,16.48,16.46,16.47,362058.6707867043,1.1856,1.1864,1.1849,1.1856,362058.6708
2006-04-03 09:55:00,16.47,16.49,16.47,16.49,317989.4769677976,1.1856,1.1871,1.1856,1.1871,317989.477
2006-04-03 10:00:00,16.49,16.52,16.49,16.5,746583.9894026552,1.1871,1.1892,1.1871,1.1878,746583.9894
2006-04-03 10:05:00,16.5,16.54,16.5,16.54,420817.59587858,1.1878,1.1907,1.1878,1.1907,420817.5959
2006-04-03 10:10:00,16.53,16.54,16.51,16.52,649804.5833689776,1.19,1.1907,1.1885,1.1892,649804.5834
2006-04-03 10:15:00,16.52,16.58,16.52,16.57,498586.7614413565,1.1892,1.1936,1.1892,1.1928,498586.7614
2006-04-03 10:20:00,16.57,16.6,16.56,16.6,267871.570271786,1.1928,1.195,1.1921,1.195,267871.5703
2006-04-03 10:25:00,16.59,16.63,16.59,16.61,484761.132007974,1.1943,1.1972,1.1943,1.1957,484761.132
2006-04-03 10:30:00,16.61,16.61,16.59,16.59,500747.01604032255,1.1957,1.1957,1.1943,1.1943,500747.016
2006-04-03 10:35:00,16.59,16.61,16.58,16.59,858917.228548888,1.1943,1.1957,1.1936,1.1943,858917.2285
2006-04-03 10:40:00,16.59,16.59,16.57,16.57,395758.6425305742,1.1943,1.1943,1.1928,1.1928,395758.6425
2006-04-03 10:45:00,16.58,16.6,16.57,16.58,409152.22104416345,1.1936,1.195,1.1928,1.1936,409152.221
2006-04-03 10:50:00,16.58,16.58,16.57,16.57,282993.35246454814,1.1936,1.1936,1.1928,1.1928,282993.3525
2006-04-03 10:55:00,16.57,16.57,16.56,16.56,276512.58866765007,1.1928,1.1928,1.1921,1.1921,276512.5887
2006-04-03 11:00:00,16.56,16.57,16.56,16.57,232875.44576853653,1.1921,1.1928,1.1921,1.1928,232875.4458
2006-04-03 11:05:00,16.57,16.57,16.56,16.56,393166.3370118149,1.1928,1.1928,1.1921,1.1921,393166.337
2006-04-03 11:10:00,16.56,16.58,16.56,16.58,244972.87152274625,1.1921,1.1936,1.1921,1.1936,244972.8715
2006-04-03 11:15:00,16.58,16.6,16.58,16.6,237195.95496646856,1.1936,1.195,1.1936,1.195,237195.955
2006-04-03 11:20:00,16.59,16.61,16.59,16.6,336135.6155991121,1.1943,1.1957,1.1943,1.195,336135.6156
2006-04-03 11:25:00,16.6,16.61,16.6,16.61,225962.6310518453,1.195,1.1957,1.195,1.1957,225962.6311
2006-04-03 11:30:00,16.61,16.61,16.59,16.6,365515.0781450499,1.1957,1.1957,1.1943,1.195,365515.0781
2006-04-03 11:35:00,16.6,16.6,16.58,16.59,302867.69477503543,1.195,1.195,1.1936,1.1943,302867.6948
2006-04-03 11:40:00,16.59,16.6,16.58,16.6,270895.92671033845,1.1943,1.195,1.1936,1.195,270895.9267
2006-04-03 11:45:00,16.59,16.6,16.59,16.6,614808.4588657282,1.1943,1.195,1.1943,1.195,614808.4589
2006-04-03 11:50:00,16.6,16.6,16.59,16.59,285585.6579833073,1.195,1.195,1.1943,1.1943,285585.658
2006-04-03 11:55:00,16.6,16.6,16.58,16.58,703810.9483431281,1.195,1.195,1.1936,1.1936,703810.9483
2006-04-03 12:00:00,16.58,16.59,16.56,16.59,214297.2562174288,1.1936,1.1943,1.1921,1.1943,214297.2562
2006-04-03 12:05:00,16.58,16.59,16.57,16.58,137392.1924942386,1.1936,1.1943,1.1928,1.1936,137392.1925
2006-04-03 12:10:00,16.58,16.6,16.57,16.6,342184.32847621694,1.1936,1.195,1.1928,1.195,342184.3285
2006-04-03 12:15:00,16.6,16.6,16.58,16.58,367675.332744016,1.195,1.195,1.1936,1.1936,367675.3327
2006-04-03 12:20:00,16.58,16.6,16.58,16.6,226826.7328914317,1.1936,1.195,1.1936,1.195,226826.7329
2006-04-03 12:25:00,16.59,16.61,16.59,16.6,308484.3567323471,1.1943,1.1957,1.1943,1.195,308484.3567
2006-04-03 12:30:00,16.6,16.6,16.58,16.59,97643.50787326392,1.195,1.195,1.1936,1.1943,97643.5079
2006-04-03 12:35:00,16.59,16.59,16.58,16.58,121838.3593816833,1.1943,1.1943,1.1936,1.1936,121838.3594
2006-04-03 12:40:00,16.58,16.59,16.57,16.57,134367.8360556862,1.1936,1.1943,1.1928,1.1928,134367.8361
2006-04-03 12:45:00,16.57,16.59,16.57,16.58,205656.23782156472,1.1928,1.1943,1.1928,1.1936,205656.2378
2006-04-03 12:50:00,16.58,16.59,16.58,16.59,291634.3708604122,1.1936,1.1943,1.1936,1.1943,291634.3709
2006-04-03 12:55:00,16.59,16.6,16.59,16.59,542655.9552602633,1.1943,1.195,1.1943,1.1943,542655.9553
2006-04-03 13:00:00,16.59,16.59,16.58,16.59,307188.2039729675,1.1943,1.1943,1.1936,1.1943,307188.204
2006-04-03 13:05:00,16.59,16.61,16.59,16.59,263119.0101540608,1.1943,1.1957,1.1943,1.1943,263119.0102
2006-04-03 13:10:00,16.59,16.59,16.58,16.58,262686.95923426753,1.1943,1.1943,1.1936,1.1936,262686.9592
2006-04-03 13:15:00,16.58,16.59,16.58,16.59,191830.60838818224,1.1936,1.1943,1.1936,1.1943,191830.6084
2006-04-03 13:20:00,16.59,16.6,16.59,16.59,197015.21942570063,1.1943,1.195,1.1943,1.1943,197015.2194
2006-04-03 13:25:00,16.6,16.61,16.6,16.6,263119.0101540608,1.195,1.1957,1.195,1.195,263119.0102
2006-04-03 13:30:00,16.6,16.6,16.58,16.59,467479.09521624586,1.195,1.195,1.1936,1.1943,467479.0952
2006-04-03 13:35:00,16.58,16.6,16.58,16.59,136960.1415744454,1.1936,1.195,1.1936,1.1943,136960.1416
2006-04-03 13:40:00,16.6,16.6,16.59,16.6,110172.98454726682,1.195,1.195,1.1943,1.195,110172.9845
2006-04-03 13:45:00,16.6,16.6,16.59,16.6,162883.1967620376,1.195,1.195,1.1943,1.195,162883.1968
2006-04-03 13:50:00,16.6,16.6,16.59,16.6,174116.5206766609,1.195,1.195,1.1943,1.195,174116.5207
2006-04-03 13:55:00,16.6,16.6,16.59,16.6,312804.86593027913,1.195,1.195,1.1943,1.195,312804.8659
2006-04-03 14:00:00,16.59,16.6,16.59,16.6,730598.1053703066,1.1943,1.195,1.1943,1.195,730598.1054
2006-04-03 14:05:00,16.6,16.6,16.59,16.6,232875.44576853653,1.195,1.195,1.1943,1.195,232875.4458
2006-04-03 14:10:00,16.6,16.6,16.59,16.59,215593.4089768084,1.195,1.195,1.1943,1.1943,215593.409
2006-04-03 14:15:00,16.59,16.6,16.59,16.6,231147.2420893637,1.1943,1.195,1.1943,1.195,231147.2421
2006-04-03 14:20:00,16.6,16.6,16.59,16.59,201335.7286236327,1.195,1.195,1.1943,1.1943,201335.7286
2006-04-03 14:25:00,16.6,16.6,16.59,16.59,227690.83473101808,1.195,1.195,1.1943,1.1943,227690.8347
2006-04-03 14:30:00,16.59,16.6,16.59,16.59,182757.53907252496,1.1943,1.195,1.1943,1.1943,182757.5391
2006-04-03 14:35:00,16.59,16.6,16.59,16.59,211272.8997788764,1.1943,1.195,1.1943,1.1943,211272.8998
2006-04-03 14:40:00,16.6,16.6,16.59,16.59,223802.37645287928,1.195,1.195,1.1943,1.1943,223802.3765
2006-04-03 14:45:00,16.59,16.6,16.59,16.59,208248.543340324,1.1943,1.195,1.1943,1.1943,208248.5433
2006-04-03 14:50:00,16.59,16.6,16.58,16.59,216457.5108163948,1.1943,1.195,1.1936,1.1943,216457.5108
2006-04-03 14:55:00,16.59,16.6,16.58,16.58,203928.034142392,1.1943,1.195,1.1936,1.1936,203928.0341
2006-04-03 15:00:00,16.59,16.6,16.58,16.59,255342.0935977831,1.1943,1.195,1.1936,1.1943,255342.0936
2006-04-03 15:05:00,16.59,16.59,16.58,16.58,728005.7998515475,1.1943,1.1943,1.1936,1.1936,728005.7999
2006-04-03 15:10:00,16.58,16.58,16.58,16.58,224234.42737267248,1.1936,1.1936,1.1936,1.1936,224234.4274
2006-04-03 15:15:00,16.58,16.58,16.58,16.58,170228.06239852207,1.1936,1.1936,1.1936,1.1936,170228.0624
2006-04-03 15:20:00,16.58,16.59,16.58,16.58,489945.7430454925,1.1936,1.1943,1.1936,1.1936,489945.743
2006-04-03 15:25:00,16.58,16.58,16.57,16.58,387549.6750545033,1.1936,1.1936,1.1928,1.1936,387549.6751
2006-04-03 15:30:00,16.58,16.59,16.58,16.59,453653.4657828634,1.1936,1.1943,1.1936,1.1943,453653.4658
2006-04-03 15:35:00,16.59,16.59,16.55,16.57,895209.5058115171,1.1943,1.1943,1.1914,1.1928,895209.5058
2006-04-03 15:40:00,16.57,16.57,16.55,16.55,534879.0387039856,1.1928,1.1928,1.1914,1.1914,534879.0387
2006-04-03 15:45:00,16.55,16.55,16.5,16.52,772507.0445902473,1.1914,1.1914,1.1878,1.1892,772507.0446
2006-04-03 15:50:00,16.52,16.53,16.51,16.51,979459.4351711916,1.1892,1.19,1.1885,1.1885,979459.4352
2006-04-03 15:55:00,16.52,16.52,16.5,16.51,939278.6996304238,1.1892,1.1892,1.1878,1.1885,939278.6996
2006-04-04 09:30:00,16.5,16.57,16.5,16.54,839042.8862384007,1.1878,1.1928,1.1878,1.1907,839042.8862
2006-04-04 09:35:00,16.54,16.6,16.53,16.58,542223.9043404701,1.1907,1.195,1.19,1.1936,542223.9043
2006-04-04 09:40:00,16.57,16.58,16.55,16.55,471799.60441417794,1.1928,1.1936,1.1914,1.1914,471799.6044
2006-04-04 09:45:00,16.55,16.55,16.49,16.5,1046859.3786589314,1.1914,1.1914,1.1871,1.1878,1046859.3787
2006-04-04 09:50:00,16.5,16.54,16.5,16.54,336135.6155991121,1.1878,1.1907,1.1878,1.1907,336135.6156
2006-04-04 09:55:00,16.53,16.56,16.53,16.55,336567.6665189053,1.19,1.1921,1.19,1.1914,336567.6665
2006-04-04 10:00:00,16.55,16.55,16.53,16.54,281697.1997051685,1.1914,1.1914,1.19,1.1907,281697.1997
2006-04-04 10:05:00,16.54,16.54,16.53,16.53,304595.8984542083,1.1907,1.1907,1.19,1.19,304595.8985
2006-04-04 10:10:00,16.53,16.54,16.49,16.49,296386.9309781374,1.19,1.1907,1.1871,1.1871,296386.931
2006-04-04 10:15:00,16.49,16.51,16.49,16.5,200903.6777038395,1.1871,1.1885,1.1871,1.1878,200903.6777
2006-04-04 10:20:00,16.51,16.51,16.49,16.49,237195.95496646856,1.1885,1.1885,1.1871,1.1871,237195.955
2006-04-04 10:25:00,16.49,16.51,16.49,16.5,145169.10905051627,1.1871,1.1885,1.1871,1.1878,145169.1091
2006-04-04 10:30:00,16.5,16.51,16.48,16.49,156402.43296513957,1.1878,1.1885,1.1864,1.1871,156402.433
2006-04-04 10:35:00,16.49,16.49,16.47,16.47,311940.76409069274,1.1871,1.1871,1.1856,1.1856,311940.7641
2006-04-04 10:40:00,16.47,16.48,16.45,16.47,285585.6579833073,1.1856,1.1864,1.1842,1.1856,285585.658
2006-04-04 10:45:00,16.46,16.49,16.46,16.49,162451.1458422444,1.1849,1.1871,1.1849,1.1871,162451.1458
2006-04-04 10:50:00,16.49,16.49,16.46,16.48,228986.9874903977,1.1871,1.1871,1.1849,1.1864,228986.9875
2006-04-04 10:55:00,16.47,16.49,16.46,16.48,323174.08800531604,1.1856,1.1871,1.1849,1.1864,323174.088
2006-04-04 11:00:00,16.47,16.48,16.47,16.47,250157.48256026467,1.1856,1.1864,1.1856,1.1856,250157.4826
2006-04-04 11:05:00,16.47,16.47,16.45,16.46,257502.3481967491,1.1856,1.1856,1.1842,1.1849,257502.3482
2006-04-04 11:10:00,16.46,16.48,16.46,16.46,213001.1034580492,1.1849,1.1864,1.1849,1.1849,213001.1035
2006-04-04 11:15:00,16.46,16.47,16.45,16.45,188806.2519496298,1.1849,1.1856,1.1842,1.1842,188806.2519
2006-04-04 11:20:00,16.45,16.47,16.44,16.44,170660.11331831527,1.1842,1.1856,1.1835,1.1835,170660.1133
2006-04-04 11:25:00,16.45,16.45,16.44,16.45,215161.3580570152,1.1842,1.1842,1.1835,1.1842,215161.3581
2006-04-04 11:30:00,16.45,16.45,16.44,16.44,123566.56306085612,1.1842,1.1842,1.1835,1.1835,123566.5631
2006-04-04 11:35:00,16.44,16.44,16.43,16.43,327494.59720324806,1.1835,1.1835,1.1828,1.1828,327494.5972
2006-04-04 11:40:00,16.42,16.44,16.42,16.44,177572.9280350065,1.182,1.1835,1.182,1.1835,177572.928
2006-04-04 11:45:00,16.44,16.49,16.44,16.49,306756.15305317426,1.1835,1.1871,1.1835,1.1871,306756.1531
2006-04-04 11:50:00,16.49,16.49,16.46,16.46,252749.78807902389,1.1871,1.1871,1.1849,1.1849,252749.7881
2006-04-04 11:55:00,16.46,16.51,16.45,16.49,293362.574539585,1.1849,1.1885,1.1842,1.1871,293362.5745
2006-04-04 12:00:00,16.5,16.53,16.5,16.53,458406.0259005886,1.1878,1.19,1.1878,1.19,458406.0259
2006-04-04 12:05:00,16.53,16.54,16.52,16.54,323606.13892510923,1.19,1.1907,1.1892,1.1907,323606.1389
2006-04-04 12:10:00,16.54,16.55,16.52,16.52,182325.48815273176,1.1907,1.1914,1.1892,1.1892,182325.4882
2006-04-04 12:15:00,16.52,16.55,16.49,16.52,411312.47564312944,1.1892,1.1914,1.1871,1.1892,411312.4756
2006-04-04 12:20:00,16.52,16.54,16.5,16.51,183189.58999231816,1.1892,1.1907,1.1878,1.1885,183189.59
2006-04-04 12:25:00,16.51,16.53,16.5,16.52,211272.8997788764,1.1885,1.19,1.1878,1.1892,211272.8998
2006-04-04 12:30:00,16.53,16.53,16.53,16.53,62215.33245022126,1.19,1.19,1.19,1.19,62215.3325
2006-04-04 12:35:00,16.52,16.53,16.5,16.5,346936.88859394216,1.1892,1.19,1.1878,1.1878,346936.8886
2006-04-04 12:40:00,16.5,16.51,16.49,16.5,143872.95629113668,1.1878,1.1885,1.1871,1.1878,143872.9563
2006-04-04 12:45:00,16.5,16.5,16.47,16.47,168931.90963914245,1.1878,1.1878,1.1856,1.1856,168931.9096
2006-04-04 12:50:00,16.47,16.48,16.46,16.46,131775.530536927,1.1856,1.1864,1.1849,1.1849,131775.5305
2006-04-04 12:55:00,16.47,16.48,16.46,16.48,152081.92376720754,1.1856,1.1864,1.1849,1.1864,152081.9238
2006-04-04 13:00:00,16.48,16.48,16.47,16.47,85978.13303884745,1.1864,1.1864,1.1856,1.1856,85978.133
2006-04-04 13:05:00,16.47,16.47,16.46,16.46,88570.43855760666,1.1856,1.1856,1.1849,1.1849,88570.4386
2006-04-04 13:10:00,16.46,16.46,16.45,16.45,199607.52494445987,1.1849,1.1849,1.1842,1.1842,199607.5249
2006-04-04 13:15:00,16.45,16.53,16.43,16.43,467479.09521624586,1.1842,1.19,1.1828,1.1828,467479.0952
2006-04-04 13:20:00,16.43,16.44,16.43,16.44,159426.78940369198,1.1828,1.1835,1.1828,1.1835,159426.7894
2006-04-04 13:25:00,16.44,16.44,16.43,16.43,316261.2732886248,1.1835,1.1835,1.1828,1.1828,316261.2733
2006-04-04 13:30:00,16.43,16.44,16.43,16.44,258798.5009561288,1.1828,1.1835,1.1828,1.1835,258798.501
2006-04-04 13:35:00,16.44,16.44,16.43,16.43,136960.1415744454,1.1835,1.1835,1.1828,1.1828,136960.1416
2006-04-04 13:40:00,16.44,16.44,16.43,16.43,248429.27888109183,1.1835,1.1835,1.1828,1.1828,248429.2789
2006-04-04 13:45:00,16.43,16.46,16.43,16.46,188374.2010298366,1.1828,1.1849,1.1828,1.1849,188374.201
2006-04-04 13:50:00,16.45,16.48,16.45,16.47,167635.75687976286,1.1842,1.1864,1.1842,1.1856,167635.7569
2006-04-04 13:55:00,16.47,16.48,16.45,16.45,212569.052538256,1.1856,1.1864,1.1842,1.1842,212569.0525
2006-04-04 14:00:00,16.45,16.47,16.44,16.45,186213.9464308706,1.1842,1.1856,1.1835,1.1842,186213.9464
2006-04-04 14:05:00,16.45,16.45,16.44,16.44,222938.2746132929,1.1842,1.1842,1.1835,1.1835,222938.2746
2006-04-04 14:10:00,16.44,16.44,16.43,16.43,207384.4415007376,1.1835,1.1835,1.1828,1.1828,207384.4415
2006-04-04 14:15:00,16.43,16.48,16.43,16.48,373291.9947013276,1.1828,1.1864,1.1828,1.1864,373291.9947
2006-04-04 14:20:00,16.48,16.49,16.44,16.44,363354.823546084,1.1864,1.1871,1.1835,1.1835,363354.8235
2006-04-04 14:25:00,16.44,16.46,16.44,16.45,793677.5396601143,1.1835,1.1849,1.1835,1.1842,793677.5397
2006-04-04 14:30:00,16.45,16.47,16.44,16.44,230283.1402497773,1.1842,1.1856,1.1835,1.1835,230283.1402
2006-04-04 14:35:00,16.44,16.44,16.43,16.43,506795.72891742736,1.1835,1.1835,1.1828,1.1828,506795.7289
2006-04-04 14:40:00,16.43,16.45,16.42,16.42,290338.21810103254,1.1828,1.1842,1.182,1.182,290338.2181
2006-04-04 14:45:00,16.42,16.43,16.4,16.43,419089.3921994071,1.182,1.1828,1.1806,1.1828,419089.3922
2006-04-04 14:50:00,16.43,16.45,16.42,16.45,265711.31567282,1.1828,1.1842,1.182,1.1842,265711.3157
2006-04-04 14:55:00,16.45,16.45,16.43,16.43,225098.52921225887,1.1842,1.1842,1.1828,1.1828,225098.5292
2006-04-04 15:00:00,16.43,16.45,16.43,16.43,382797.114936778,1.1828,1.1842,1.1828,1.1828,382797.1149
2006-04-04 15:05:00,16.44,16.44,16.43,16.44,334407.4119199393,1.1835,1.1835,1.1828,1.1835,334407.4119
2006-04-04 15:10:00,16.44,16.44,16.41,16.44,473527.80809335073,1.1835,1.1835,1.1813,1.1835,473527.8081
2006-04-04 15:15:00,16.44,16.44,16.43,16.44,207384.4415007376,1.1835,1.1835,1.1828,1.1835,207384.4415
2006-04-04 15:20:00,16.44,16.46,16.43,16.46,2433310.7802753206,1.1835,1.1849,1.1828,1.1849,2433310.7803
2006-04-04 15:25:00,16.46,16.46,16.43,16.44,277376.69050723646,1.1849,1.1849,1.1828,1.1835,277376.6905
2006-04-04 15:30:00,16.44,16.44,16.43,16.44,254477.9917581967,1.1835,1.1835,1.1828,1.1835,254477.9918
2006-04-04 15:35:00,16.44,16.44,16.43,16.43,527102.122147708,1.1835,1.1835,1.1828,1.1828,527102.1221
2006-04-04 15:40:00,16.43,16.46,16.43,16.46,500747.01604032255,1.1828,1.1849,1.1828,1.1849,500747.016
2006-04-04 15:45:00,16.46,16.46,16.44,16.44,413904.7811618887,1.1849,1.1849,1.1835,1.1835,413904.7812
2006-04-04 15:50:00,16.44,16.45,16.44,16.45,321445.8843261432,1.1835,1.1842,1.1835,1.1842,321445.8843
2006-04-04 15:55:00,16.45,16.45,16.44,16.45,300707.44017606945,1.1842,1.1842,1.1835,1.1842,300707.4402
2006-04-05 09:30:00,16.43,16.52,16.43,16.51,858917.228548888,1.1828,1.1892,1.1828,1.1885,858917.2285
2006-04-05 09:35:00,16.51,16.51,16.44,16.46,244540.82060295303,1.1885,1.1885,1.1835,1.1849,244540.8206
2006-04-05 09:40:00,16.46,16.46,16.44,16.45,241516.4641644006,1.1849,1.1849,1.1835,1.1842,241516.4642
2006-04-05 09:45:00,16.45,16.45,16.41,16.43,311076.66225110635,1.1842,1.1842,1.1813,1.1828,311076.6623
2006-04-05 09:50:00,16.43,16.46,16.43,16.44,279104.8941864093,1.1828,1.1849,1.1828,1.1835,279104.8942
2006-04-05 09:55:00,16.44,16.44,16.42,16.43,344776.6339949762,1.1835,1.1835,1.182,1.1828,344776.634
2006-04-05 10:00:00,16.43,16.45,16.42,16.42,360762.5180273247,1.1828,1.1842,1.182,1.182,360762.518
2006-04-05 10:05:00,16.43,16.45,16.42,16.42,227258.7838112249,1.1828,1.1842,1.182,1.182,227258.7838
2006-04-05 10:10:00,16.42,16.42,16.4,16.41,1269797.6532722244,1.182,1.182,1.1806,1.1813,1269797.6533
2006-04-05 10:15:00,16.41,16.41,16.39,16.4,507227.77983722056,1.1813,1.1813,1.1799,1.1806,507227.7798
2006-04-05 10:20:00,16.4,16.42,16.39,16.4,269167.7230311656,1.1806,1.182,1.1799,1.1806,269167.723
2006-04-05 10:25:00,16.4,16.41,16.39,16.39,257502.3481967491,1.1806,1.1813,1.1799,1.1799,257502.3482
2006-04-05 10:30:00,16.4,16.41,16.38,16.38,425570.1559963052,1.1806,1.1813,1.1792,1.1792,425570.156
2006-04-05 10:35:00,16.38,16.41,16.38,16.4,251885.6862394375,1.1792,1.1813,1.1792,1.1806,251885.6862
2006-04-05 10:40:00,16.41,16.41,16.39,16.4,136528.09065465222,1.1813,1.1813,1.1799,1.1806,136528.0907
2006-04-05 10:45:00,16.4,16.43,16.39,16.42,524077.76570915553,1.1806,1.1828,1.1799,1.182,524077.7657
2006-04-05 10:50:00,16.43,16.43,16.4,16.41,327062.5462834548,1.1828,1.1828,1.1806,1.1813,327062.5463
2006-04-05 10:55:00,16.4,16.41,16.39,16.39,202631.8813830123,1.1806,1.1813,1.1799,1.1799,202631.8814
2006-04-05 11:00:00,16.39,16.42,16.38,16.42,426866.3087556848,1.1799,1.182,1.1792,1.182,426866.3088
2006-04-05 11:05:00,16.42,16.42,16.41,16.41,351689.44871166744,1.182,1.182,1.1813,1.1813,351689.4487
2006-04-05 11:10:00,16.41,16.41,16.4,16.41,341752.27755642374,1.1813,1.1813,1.1806,1.1813,341752.2776
2006-04-05 11:15:00,16.41,16.43,16.4,16.43,282561.3015447549,1.1813,1.1828,1.1806,1.1828,282561.3015
2006-04-05 11:20:00,16.43,16.43,16.41,16.42,138256.29433382503,1.1828,1.1828,1.1813,1.182,138256.2943
2006-04-05 11:25:00,16.42,16.42,16.41,16.41,420817.59587858,1.182,1.182,1.1813,1.1813,420817.5959
2006-04-05 11:30:00,16.41,16.41,16.4,16.41,381068.9112576053,1.1813,1.1813,1.1806,1.1813,381068.9113
2006-04-05 11:35:00,16.41,16.41,16.4,16.41,331383.0554813869,1.1813,1.1813,1.1806,1.1813,331383.0555
2006-04-05 11:40:00,16.41,16.41,16.4,16.4,135663.98881506582,1.1813,1.1813,1.1806,1.1806,135663.9888
2006-04-05 11:45:00,16.4,16.4,16.38,16.39,181029.3353933521,1.1806,1.1806,1.1792,1.1799,181029.3354
2006-04-05 11:50:00,16.39,16.41,16.39,16.4,261822.8573946812,1.1799,1.1813,1.1799,1.1806,261822.8574
2006-04-05 11:55:00,16.4,16.41,16.39,16.4,250157.48256026467,1.1806,1.1813,1.1799,1.1806,250157.4826
2006-04-05 12:00:00,16.41,16.41,16.4,16.41,258366.4500363356,1.1813,1.1813,1.1806,1.1813,258366.45
2006-04-05 12:05:00,16.4,16.41,16.39,16.41,217321.6126559812,1.1806,1.1813,1.1799,1.1813,217321.6127
2006-04-05 12:10:00,16.41,16.41,16.39,16.4,126158.86857961534,1.1813,1.1813,1.1799,1.1806,126158.8686
2006-04-05 12:15:00,16.4,16.4,16.39,16.4,40180.7355407679,1.1806,1.1806,1.1799,1.1806,40180.7355
2006-04-05 12:20:00,16.4,16.4,16.38,16.38,221210.07093412004,1.1806,1.1806,1.1792,1.1792,221210.0709
2006-04-05 12:25:00,16.39,16.41,16.39,16.4,213433.1543778424,1.1799,1.1813,1.1799,1.1806,213433.1544
2006-04-05 12:30:00,16.4,16.41,16.4,16.41,368539.4345836024,1.1806,1.1813,1.1806,1.1813,368539.4346
2006-04-05 12:35:00,16.41,16.41,16.4,16.4,185349.84459128417,1.1813,1.1813,1.1806,1.1806,185349.8446
2006-04-05 12:40:00,16.4,16.41,16.4,16.41,111469.13730664644,1.1806,1.1813,1.1806,1.1813,111469.1373
2006-04-05 12:45:00,16.41,16.41,16.4,16.41,89002.48947739987,1.1813,1.1813,1.1806,1.1813,89002.4895
2006-04-05 12:50:00,16.4,16.42,16.4,16.41,466182.9424568663,1.1806,1.182,1.1806,1.1813,466182.9425
2006-04-05 12:55:00,16.41,16.41,16.4,16.41,291634.3708604122,1.1813,1.1813,1.1806,1.1813,291634.3709
2006-04-05 13:00:00,16.41,16.43,16.41,16.43,315829.2223688316,1.1813,1.1828,1.1813,1.1828,315829.2224
2006-04-05 13:05:00,16.42,16.43,16.41,16.41,159426.78940369198,1.182,1.1828,1.1813,1.1813,159426.7894
2006-04-05 13:10:00,16.41,16.42,16.41,16.42,101099.91523160956,1.1813,1.182,1.1813,1.182,101099.9152
2006-04-05 13:15:00,16.42,16.42,16.41,16.41,70856.35084608533,1.182,1.182,1.1813,1.1813,70856.3508
2006-04-05 13:20:00,16.41,16.43,16.41,16.42,127887.07225878816,1.1813,1.1828,1.1813,1.182,127887.0723
2006-04-05 13:25:00,16.41,16.42,16.41,16.42,130911.42869734055,1.1813,1.182,1.1813,1.182,130911.4287
2006-04-05 13:30:00,16.42,16.43,16.42,16.42,173684.4697568677,1.182,1.1828,1.182,1.182,173684.4698
2006-04-05 13:35:00,16.42,16.42,16.41,16.41,158994.73848389878,1.182,1.182,1.1813,1.1813,158994.7385
2006-04-05 13:40:00,16.41,16.43,16.41,16.43,209112.64517991035,1.1813,1.1828,1.1813,1.1828,209112.6452
2006-04-05 13:45:00,16.43,16.43,16.42,16.43,251885.6862394375,1.1828,1.1828,1.182,1.1828,251885.6862
2006-04-05 13:50:00,16.43,16.44,16.43,16.43,155106.28020575995,1.1828,1.1835,1.1828,1.1828,155106.2802
2006-04-05 13:55:00,16.43,16.44,16.43,16.43,325334.342604282,1.1828,1.1835,1.1828,1.1828,325334.3426
2006-04-05 14:00:00,16.43,16.45,16.42,16.42,343912.5321553898,1.1828,1.1842,1.182,1.182,343912.5322
2006-04-05 14:05:00,16.42,16.44,16.42,16.44,136960.1415744454,1.182,1.1835,1.182,1.1835,136960.1416
2006-04-05 14:10:00,16.44,16.44,16.41,16.41,204360.0850621852,1.1835,1.1835,1.1813,1.1813,204360.0851
2006-04-05 14:15:00,16.41,16.43,16.41,16.43,130047.32685775416,1.1813,1.1828,1.1813,1.1828,130047.3269
2006-04-05 14:20:00,16.43,16.44,16.42,16.43,98507.60971285032,1.1828,1.1835,1.182,1.1828,98507.6097
2006-04-05 14:25:00,16.42,16.44,16.42,16.42,187942.1501100434,1.182,1.1835,1.182,1.182,187942.1501
2006-04-05 14:30:00,16.43,16.43,16.4,16.4,136528.09065465222,1.1828,1.1828,1.1806,1.1806,136528.0907
2006-04-05 14:35:00,16.4,16.4,16.4,16.4,244540.82060295303,1.1806,1.1806,1.1806,1.1806,244540.8206
2006-04-05 14:40:00,16.4,16.41,16.39,16.4,183189.58999231816,1.1806,1.1813,1.1799,1.1806,183189.59
2006-04-05 14:45:00,16.4,16.41,16.39,16.4,187078.048270457,1.1806,1.1813,1.1799,1.1806,187078.0483
2006-04-05 14:50:00,16.4,16.41,16.39,16.41,124862.71582023572,1.1806,1.1813,1.1799,1.1813,124862.7158
2006-04-05 14:55:00,16.4,16.43,16.4,16.42,236763.90404667536,1.1806,1.1828,1.1806,1.182,236763.904
2006-04-05 15:00:00,16.42,16.42,16.39,16.41,333975.3610001461,1.182,1.182,1.1799,1.1813,333975.361
2006-04-05 15:05:00,16.41,16.41,16.4,16.4,215593.4089768084,1.1813,1.1813,1.1806,1.1806,215593.409
2006-04-05 15:10:00,16.4,16.41,16.4,16.41,120110.1557025105,1.1806,1.1813,1.1806,1.1813,120110.1557
2006-04-05 15:15:00,16.41,16.41,16.4,16.41,275648.4868280637,1.1813,1.1813,1.1806,1.1813,275648.4868
2006-04-05 15:20:00,16.41,16.44,16.41,16.42,368107.3836638092,1.1813,1.1835,1.1813,1.182,368107.3837
2006-04-05 15:25:00,16.42,16.44,16.41,16.41,284289.5052239277,1.182,1.1835,1.1813,1.1813,284289.5052
2006-04-05 15:30:00,16.41,16.41,16.4,16.4,521917.5111101895,1.1813,1.1813,1.1806,1.1806,521917.5111
2006-04-05 15:35:00,16.4,16.42,16.4,16.41,202631.8813830123,1.1806,1.182,1.1806,1.1813,202631.8814
2006-04-05 15:40:00,16.41,16.44,16.41,16.44,462294.4841787274,1.1813,1.1835,1.1813,1.1835,462294.4842
2006-04-05 15:45:00,16.44,16.46,16.43,16.46,424706.0541567188,1.1835,1.1849,1.1828,1.1849,424706.0542
2006-04-05 15:50:00,16.46,16.49,16.46,16.49,740103.2256057571,1.1849,1.1871,1.1849,1.1871,740103.2256
2006-04-05 15:55:00,16.49,16.49,16.47,16.48,666654.5692409126,1.1871,1.1871,1.1856,1.1864,666654.5692
2006-04-06 09:30:00,16.46,16.49,16.46,16.48,726709.6470921679,1.1849,1.1871,1.1849,1.1864,726709.6471
2006-04-06 09:35:00,16.47,16.48,16.45,16.45,339592.0229574577,1.1856,1.1864,1.1842,1.1842,339592.023
2006-04-06 09:40:00,16.46,16.48,16.44,16.45,308052.3058125539,1.1849,1.1864,1.1835,1.1842,308052.3058
2006-04-06 09:45:00,16.45,16.47,16.44,16.46,220345.96909453365,1.1842,1.1856,1.1835,1.1849,220345.9691
2006-04-06 09:50:00,16.46,16.47,16.44,16.45,390141.9805732625,1.1849,1.1856,1.1835,1.1842,390141.9806
2006-04-06 09:55:00,16.44,16.45,16.42,16.42,276512.58866765007,1.1835,1.1842,1.182,1.182,276512.5887
2006-04-06 10:00:00,16.42,16.43,16.41,16.43,174980.6225162473,1.182,1.1828,1.1813,1.1828,174980.6225
2006-04-06 10:05:00,16.43,16.43,16.38,16.38,564690.5521697166,1.1828,1.1828,1.1792,1.1792,564690.5522
2006-04-06 10:10:00,16.38,16.42,16.38,16.41,560370.0429717846,1.1792,1.182,1.1792,1.1813,560370.043
2006-04-06 10:15:00,16.41,16.41,16.39,16.39,263551.061073854,1.1813,1.1813,1.1799,1.1799,263551.0611
2006-04-06 10:20:00,16.39,16.39,16.34,16.34,415632.9848410615,1.1799,1.1799,1.1763,1.1763,415632.9848
2006-04-06 10:25:00,16.34,16.36,16.33,16.35,481304.7246496284,1.1763,1.1777,1.1756,1.177,481304.7246
2006-04-06 10:30:00,16.35,16.38,16.35,16.36,383661.2167763645,1.177,1.1792,1.177,1.1777,383661.2168
2006-04-06 10:35:00,16.37,16.38,16.36,16.37,83385.82752008822,1.1784,1.1792,1.1777,1.1784,83385.8275
2006-04-06 10:40:00,16.37,16.38,16.37,16.37,100667.86431181636,1.1784,1.1792,1.1784,1.1784,100667.8643
2006-04-06 10:45:00,16.37,16.37,16.35,16.35,200471.6267840463,1.1784,1.1784,1.177,1.177,200471.6268
2006-04-06 10:50:00,16.35,16.38,16.34,16.38,435939.3780713421,1.177,1.1792,1.1763,1.1792,435939.3781
2006-04-06 10:55:00,16.37,16.41,16.37,16.38,730598.1053703066,1.1784,1.1813,1.1784,1.1792,730598.1054
2006-04-06 11:00:00,16.38,16.4,16.36,16.38,584564.894480204,1.1792,1.1806,1.1777,1.1792,584564.8945
2006-04-06 11:05:00,16.37,16.39,16.37,16.39,354713.8051502198,1.1784,1.1799,1.1784,1.1799,354713.8052
2006-04-06 11:10:00,16.39,16.41,16.39,16.4,330518.95364180044,1.1799,1.1813,1.1799,1.1806,330518.9536
2006-04-06 11:15:00,16.41,16.42,16.4,16.42,321877.9352459364,1.1813,1.182,1.1806,1.182,321877.9352
2006-04-06 11:20:00,16.42,16.43,16.41,16.42,584996.9453999972,1.182,1.1828,1.1813,1.182,584996.9454
2006-04-06 11:25:00,16.42,16.42,16.38,16.38,486057.2847673536,1.182,1.182,1.1792,1.1792,486057.2848
2006-04-06 11:30:00,16.38,16.39,16.36,16.36,459270.127740175,1.1792,1.1799,1.1777,1.1777,459270.1277
2006-04-06 11:35:00,16.36,16.36,16.34,16.34,260958.7555550948,1.1777,1.1777,1.1763,1.1763,260958.7556
2006-04-06 11:40:00,16.35,16.35,16.34,16.34,144737.05813072308,1.177,1.177,1.1763,1.1763,144737.0581
2006-04-06 11:45:00,16.34,16.34,16.32,16.32,223370.32553308608,1.1763,1.1763,1.1748,1.1748,223370.3255
2006-04-06 11:50:00,16.32,16.36,16.32,16.36,508523.9325966002,1.1748,1.1777,1.1748,1.1777,508523.9326
2006-04-06 11:55:00,16.36,16.37,16.35,16.35,212569.052538256,1.1777,1.1784,1.177,1.177,212569.0525
2006-04-06 12:00:00,16.35,16.36,16.35,16.35,161587.04400265802,1.177,1.1777,1.177,1.177,161587.044
2006-04-06 12:05:00,16.35,16.35,16.34,16.34,131775.530536927,1.177,1.177,1.1763,1.1763,131775.5305
2006-04-06 12:10:00,16.34,16.34,16.33,16.33,117517.85018375127,1.1763,1.1763,1.1756,1.1756,117517.8502
2006-04-06 12:15:00,16.34,16.34,16.33,16.34,61783.28153042806,1.1763,1.1763,1.1756,1.1763,61783.2815
2006-04-06 12:20:00,16.34,16.34,16.31,16.32,448036.80382555176,1.1763,1.1763,1.1741,1.1748,448036.8038
2006-04-06 12:25:00,16.32,16.33,16.32,16.32,1337629.647679757,1.1748,1.1756,1.1748,1.1748,1337629.6477
2006-04-06 12:30:00,16.32,16.34,16.32,16.34,233307.49668832973,1.1748,1.1763,1.1748,1.1763,233307.4967
2006-04-06 12:35:00,16.34,16.35,16.33,16.34,240220.311405021,1.1763,1.177,1.1756,1.1763,240220.3114
2006-04-06 12:40:00,16.34,16.34,16.32,16.34,178437.02987459293,1.1763,1.1763,1.1748,1.1763,178437.0299
2006-04-06 12:45:00,16.34,16.39,16.32,16.32,218617.76541536083,1.1763,1.1799,1.1748,1.1748,218617.7654
2006-04-06 12:50:00,16.32,16.34,16.32,16.33,193558.81206735503,1.1748,1.1763,1.1748,1.1756,193558.8121
2006-04-06 12:55:00,16.34,16.34,16.31,16.31,248861.32980088505,1.1763,1.1763,1.1741,1.1741,248861.3298
2006-04-06 13:00:00,16.31,16.32,16.31,16.32,248429.27888109183,1.1741,1.1748,1.1741,1.1748,248429.2789
2006-04-06 13:05:00,16.32,16.32,16.3,16.31,289906.16718123935,1.1748,1.1748,1.1734,1.1741,289906.1672
2006-04-06 13:10:00,16.31,16.32,16.31,16.31,148625.5164088619,1.1741,1.1748,1.1741,1.1741,148625.5164
2006-04-06 13:15:00,16.31,16.32,16.31,16.32,150353.72008803472,1.1741,1.1748,1.1741,1.1748,150353.7201
2006-04-06 13:20:00,16.32,16.32,16.31,16.31,371131.7401023616,1.1748,1.1748,1.1741,1.1741,371131.7401
2006-04-06 13:25:00,16.31,16.34,16.31,16.33,581972.5889614448,1.1741,1.1763,1.1741,1.1756,581972.589
2006-04-06 13:30:00,16.33,16.33,16.32,16.32,192262.65930797544,1.1756,1.1756,1.1748,1.1748,192262.6593
2006-04-06 13:35:00,16.32,16.33,16.31,16.32,865397.9923457861,1.1748,1.1756,1.1741,1.1748,865397.9923
2006-04-06 13:40:00,16.32,16.32,16.32,16.32,434643.2253119624,1.1748,1.1748,1.1748,1.1748,434643.2253
2006-04-06 13:45:00,16.32,16.33,16.32,16.32,188806.2519496298,1.1748,1.1756,1.1748,1.1748,188806.2519
2006-04-06 13:50:00,16.32,16.35,16.32,16.34,359466.3652679451,1.1748,1.177,1.1748,1.1763,359466.3653
2006-04-06 13:55:00,16.34,16.35,16.32,16.35,321877.9352459364,1.1763,1.177,1.1748,1.177,321877.9352
2006-04-06 14:00:00,16.35,16.36,16.34,16.35,217321.6126559812,1.177,1.1777,1.1763,1.177,217321.6127
2006-04-06 14:05:00,16.35,16.35,16.34,16.35,172388.3169974881,1.177,1.177,1.1763,1.177,172388.317
2006-04-06 14:10:00,16.35,16.35,16.34,16.34,214297.2562174288,1.177,1.177,1.1763,1.1763,214297.2562
2006-04-06 14:15:00,16.34,16.35,16.34,16.34,843363.3954363327,1.1763,1.177,1.1763,1.1763,843363.3954
2006-04-06 14:20:00,16.35,16.35,16.34,16.34,273920.2831488908,1.177,1.177,1.1763,1.1763,273920.2831
2006-04-06 14:25:00,16.34,16.34,16.32,16.33,172388.3169974881,1.1763,1.1763,1.1748,1.1756,172388.317
2006-04-06 14:30:00,16.33,16.33,16.31,16.31,217753.66357577444,1.1756,1.1756,1.1741,1.1741,217753.6636
2006-04-06 14:35:00,16.31,16.32,16.31,16.32,253613.88991861028,1.1741,1.1748,1.1741,1.1748,253613.8899
2006-04-06 14:40:00,16.31,16.31,16.31,16.31,153810.12744638036,1.1741,1.1741,1.1741,1.1741,153810.1274
2006-04-06 14:45:00,16.31,16.32,16.3,16.31,175844.72435583372,1.1741,1.1748,1.1734,1.1741,175844.7244
2006-04-06 14:50:00,16.31,16.32,16.31,16.31,191398.55746838904,1.1741,1.1748,1.1741,1.1741,191398.5575
2006-04-06 14:55:00,16.31,16.32,16.31,16.32,142144.75261196386,1.1741,1.1748,1.1741,1.1748,142144.7526
2006-04-06 15:00:00,16.32,16.32,16.31,16.32,328358.69904283446,1.1748,1.1748,1.1741,1.1748,328358.699
2006-04-06 15:05:00,16.32,16.32,16.31,16.32,149921.66916824153,1.1748,1.1748,1.1741,1.1748,149921.6692
2006-04-06 15:10:00,16.32,16.32,16.32,16.32,187942.1501100434,1.1748,1.1748,1.1748,1.1748,187942.1501
2006-04-06 15:15:00,16.32,16.32,16.31,16.32,156402.43296513957,1.1748,1.1748,1.1741,1.1748,156402.433
2006-04-06 15:20:00,16.32,16.32,16.31,16.32,211704.9506986696,1.1748,1.1748,1.1741,1.1748,211704.9507
2006-04-06 15:25:00,16.31,16.32,16.3,16.32,207816.4924205308,1.1741,1.1748,1.1734,1.1748,207816.4924
2006-04-06 15:30:00,16.31,16.32,16.3,16.32,312804.86593027913,1.1741,1.1748,1.1734,1.1748,312804.8659
2006-04-06 15:35:00,16.32,16.32,16.31,16.31,375452.2493002936,1.1748,1.1748,1.1741,1.1741,375452.2493
2006-04-06 15:40:00,16.32,16.32,16.3,16.31,405695.8136858178,1.1748,1.1748,1.1734,1.1741,405695.8137
2006-04-06 15:45:00,16.3,16.31,16.29,16.29,835586.478880055,1.1734,1.1741,1.1727,1.1727,835586.4789
2006-04-06 15:50:00,16.3,16.32,16.29,16.3,1296152.7593796095,1.1734,1.1748,1.1727,1.1734,1296152.7594
2006-04-06 15:55:00,16.3,16.32,16.29,16.3,981187.6388503644,1.1734,1.1748,1.1727,1.1734,981187.6389
2006-04-07 09:30:00,16.33,16.37,16.33,16.37,1109506.7620289458,1.1756,1.1784,1.1756,1.1784,1109506.762
2006-04-07 09:35:00,16.37,16.4,16.36,16.38,642027.6668127,1.1784,1.1806,1.1777,1.1792,642027.6668
2006-04-07 09:40:00,16.38,16.38,16.33,16.34,386253.52229512366,1.1792,1.1792,1.1756,1.1763,386253.5223
2006-04-07 09:45:00,16.33,16.35,16.32,16.33,374156.096540914,1.1756,1.177,1.1748,1.1756,374156.0965
2006-04-07 09:50:00,16.33,16.34,16.32,16.33,282993.35246454814,1.1756,1.1763,1.1748,1.1756,282993.3525
2006-04-07 09:55:00,16.33,16.33,16.31,16.32,209976.7470194968,1.1756,1.1756,1.1741,1.1748,209976.747
2006-04-07 10:00:00,16.31,16.31,16.29,16.29,325766.3935240752,1.1741,1.1741,1.1727,1.1727,325766.3935
2006-04-07 10:05:00,16.29,16.32,16.28,16.32,458406.0259005886,1.1727,1.1748,1.172,1.1748,458406.0259
2006-04-07 10:10:00,16.32,16.32,16.3,16.31,276512.58866765007,1.1748,1.1748,1.1734,1.1741,276512.5887
2006-04-07 10:15:00,16.32,16.33,16.31,16.32,486057.2847673536,1.1748,1.1756,1.1741,1.1748,486057.2848
2006-04-07 10:20:00,16.31,16.31,16.28,16.28,732326.3090494794,1.1741,1.1741,1.172,1.172,732326.309
2006-04-07 10:25:00,16.28,16.29,16.26,16.27,649804.5833689776,1.172,1.1727,1.1705,1.1712,649804.5834
2006-04-07 10:30:00,16.26,16.29,16.26,16.28,172388.3169974881,1.1705,1.1727,1.1705,1.172,172388.317
2006-04-07 10:35:00,16.29,16.32,16.29,16.31,235899.80220708897,1.1727,1.1748,1.1727,1.1741,235899.8022
2006-04-07 10:40:00,16.31,16.31,16.27,16.29,233307.49668832973,1.1741,1.1741,1.1712,1.1727,233307.4967
2006-04-07 10:45:00,16.29,16.29,16.24,16.25,439827.8363494809,1.1727,1.1727,1.1691,1.1698,439827.8363
2006-04-07 10:50:00,16.25,16.25,16.23,16.24,381068.9112576053,1.1698,1.1698,1.1684,1.1691,381068.9113
2006-04-07 10:55:00,16.25,16.26,16.24,16.26,381500.9621773984,1.1698,1.1705,1.1691,1.1705,381500.9622
2006-04-07 11:00:00,16.26,16.26,16.24,16.24,177140.8771152133,1.1705,1.1705,1.1691,1.1691,177140.8771
2006-04-07 11:05:00,16.24,16.27,16.24,16.24,321013.83340635,1.1691,1.1712,1.1691,1.1691,321013.8334
2006-04-07 11:10:00,16.25,16.26,16.24,16.26,256638.24635716272,1.1698,1.1705,1.1691,1.1705,256638.2464
2006-04-07 11:15:00,16.26,16.28,16.25,16.27,213433.1543778424,1.1705,1.172,1.1698,1.1712,213433.1544
2006-04-07 11:20:00,16.27,16.27,16.23,16.23,206952.3905809444,1.1712,1.1712,1.1684,1.1684,206952.3906
2006-04-07 11:25:00,16.23,16.23,16.2,16.21,357306.11066897906,1.1684,1.1684,1.1662,1.1669,357306.1107
2006-04-07 11:30:00,16.21,16.22,16.1,16.13,1539829.4781429763,1.1669,1.1676,1.159,1.1612,1539829.4781
2006-04-07 11:35:00,16.13,16.16,16.09,16.16,1570505.0934482936,1.1612,1.1633,1.1583,1.1633,1570505.0934
2006-04-07 11:40:00,16.16,16.19,16.16,16.19,728005.7998515475,1.1633,1.1655,1.1633,1.1655,728005.7999
2006-04-07 11:45:00,16.19,16.21,16.18,16.21,524509.8166289487,1.1655,1.1669,1.1648,1.1669,524509.8166
2006-04-07 11:50:00,16.21,16.22,16.2,16.2,285585.6579833073,1.1669,1.1676,1.1662,1.1662,285585.658
2006-04-07 11:55:00,16.2,16.22,16.2,16.2,343048.4303158033,1.1662,1.1676,1.1662,1.1662,343048.4303
2006-04-07 12:00:00,16.2,16.22,16.2,16.22,209544.69609970355,1.1662,1.1676,1.1662,1.1676,209544.6961
2006-04-07 12:05:00,16.22,16.26,16.22,16.23,298547.1855771034,1.1676,1.1705,1.1676,1.1684,298547.1856
2006-04-07 12:10:00,16.23,16.24,16.2,16.24,264847.2138332336,1.1684,1.1691,1.1662,1.1691,264847.2138
2006-04-07 12:15:00,16.24,16.26,16.24,16.26,188806.2519496298,1.1691,1.1705,1.1691,1.1705,188806.2519
2006-04-07 12:20:00,16.25,16.25,16.22,16.23,212137.0016184628,1.1698,1.1698,1.1676,1.1684,212137.0016
2006-04-07 12:25:00,16.23,16.26,16.23,16.26,273056.18130930443,1.1684,1.1705,1.1684,1.1705,273056.1813
2006-04-07 12:30:00,16.26,16.29,16.25,16.27,384957.3695357441,1.1705,1.1727,1.1698,1.1712,384957.3695
2006-04-07 12:35:00,16.27,16.28,16.22,16.22,348665.092273115,1.1712,1.172,1.1676,1.1676,348665.0923
2006-04-07 12:40:00,16.22,16.23,16.2,16.22,171524.21515790166,1.1676,1.1684,1.1662,1.1676,171524.2152
2006-04-07 12:45:00,16.22,16.25,16.22,16.23,160290.8912432784,1.1676,1.1698,1.1676,1.1684,160290.8912
2006-04-07 12:50:00,16.22,16.25,16.2,16.22,318853.57880738395,1.1676,1.1698,1.1662,1.1676,318853.5788
2006-04-07 12:55:00,16.22,16.22,16.2,16.2,158562.68756410558,1.1676,1.1676,1.1662,1.1662,158562.6876
2006-04-07 13:00:00,16.21,16.21,16.2,16.2,329222.80088242085,1.1669,1.1669,1.1662,1.1662,329222.8009
2006-04-07 13:05:00,16.2,16.23,16.2,16.23,196151.11758611427,1.1662,1.1684,1.1662,1.1684,196151.1176
2006-04-07 13:10:00,16.24,16.24,16.23,16.23,140848.59985258424,1.1691,1.1691,1.1684,1.1684,140848.5999
2006-04-07 13:15:00,16.23,16.25,16.23,16.24,141280.65077237744,1.1684,1.1698,1.1684,1.1691,141280.6508
2006-04-07 13:20:00,16.24,16.24,16.22,16.23,56166.61957311642,1.1691,1.1691,1.1676,1.1684,56166.6196
2006-04-07 13:25:00,16.23,16.24,16.22,16.23,282561.3015447549,1.1684,1.1691,1.1676,1.1684,282561.3015
2006-04-07 13:30:00,16.23,16.23,16.21,16.22,98075.55879305712,1.1684,1.1684,1.1669,1.1676,98075.5588
2006-04-07 13:35:00,16.22,16.23,16.2,16.21,238924.15864564132,1.1676,1.1684,1.1662,1.1669,238924.1586
2006-04-07 13:40:00,16.2,16.21,16.2,16.2,202199.8304632191,1.1662,1.1669,1.1662,1.1662,202199.8305
2006-04-07 13:45:00,16.2,16.22,16.2,16.21,119246.05386292408,1.1662,1.1676,1.1662,1.1669,119246.0539
2006-04-07 13:50:00,16.2,16.21,16.2,16.2,195287.01574652785,1.1662,1.1669,1.1662,1.1662,195287.0157
2006-04-07 13:55:00,16.2,16.21,16.19,16.2,235035.7003675025,1.1662,1.1669,1.1655,1.1662,235035.7004
2006-04-07 14:00:00,16.2,16.22,16.2,16.22,174116.5206766609,1.1662,1.1676,1.1662,1.1676,174116.5207
2006-04-07 14:05:00,16.22,16.23,16.21,16.22,155538.33112555317,1.1676,1.1684,1.1669,1.1676,155538.3311
2006-04-07 14:10:00,16.22,16.24,16.2,16.2,323606.13892510923,1.1676,1.1691,1.1662,1.1662,323606.1389
2006-04-07 14:15:00,16.2,16.22,16.2,16.2,262686.95923426753,1.1662,1.1676,1.1662,1.1662,262686.9592
2006-04-07 14:20:00,16.19,16.21,16.19,16.19,266143.3665926132,1.1655,1.1669,1.1655,1.1655,266143.3666
2006-04-07 14:25:00,16.19,16.2,16.16,16.18,186645.9973506638,1.1655,1.1662,1.1633,1.1648,186645.9974
2006-04-07 14:30:00,16.18,16.21,16.18,16.21,282129.2506249617,1.1648,1.1669,1.1648,1.1669,282129.2506
2006-04-07 14:35:00,16.2,16.2,16.19,16.19,181461.3863131453,1.1662,1.1662,1.1655,1.1655,181461.3863
2006-04-07 14:40:00,16.19,16.22,16.19,16.2,207384.4415007376,1.1655,1.1676,1.1655,1.1662,207384.4415
2006-04-07 14:45:00,16.2,16.21,16.2,16.2,137824.24341403184,1.1662,1.1669,1.1662,1.1662,137824.2434
2006-04-07 14:50:00,16.2,16.2,16.18,16.19,221642.12185391324,1.1662,1.1662,1.1648,1.1655,221642.1219
2006-04-07 14:55:00,16.19,16.19,16.18,16.19,217321.6126559812,1.1655,1.1655,1.1648,1.1655,217321.6127
2006-04-07 15:00:00,16.19,16.2,16.18,16.19,244540.82060295303,1.1655,1.1662,1.1648,1.1655,244540.8206
2006-04-07 15:05:00,16.19,16.19,16.18,16.19,200903.6777038395,1.1655,1.1655,1.1648,1.1655,200903.6777
2006-04-07 15:10:00,16.19,16.2,16.18,16.19,124862.71582023572,1.1655,1.1662,1.1648,1.1655,124862.7158
2006-04-07 15:15:00,16.19,16.19,16.17,16.17,239356.20956543452,1.1655,1.1655,1.164,1.164,239356.2096
2006-04-07 15:20:00,16.17,16.17,16.14,16.15,321877.9352459364,1.164,1.164,1.1619,1.1626,321877.9352
2006-04-07 15:25:00,16.15,16.17,16.14,16.15,442420.1418682401,1.1626,1.164,1.1619,1.1626,442420.1419
2006-04-07 15:30:00,16.15,16.18,16.15,16.18,381933.0130971917,1.1626,1.1648,1.1626,1.1648,381933.0131
2006-04-07 15:35:00,16.18,16.19,16.16,16.19,320149.7315667636,1.1648,1.1655,1.1633,1.1655,320149.7316
2006-04-07 15:40:00,16.19,16.19,16.14,16.18,658877.6526846349,1.1655,1.1655,1.1619,1.1648,658877.6527
2006-04-07 15:45:00,16.18,16.18,16.14,16.14,703810.9483431281,1.1648,1.1648,1.1619,1.1619,703810.9483
2006-04-07 15:50:00,16.15,16.16,16.14,16.15,772074.9936704541,1.1626,1.1633,1.1619,1.1626,772074.9937
2006-04-07 15:55:00,16.15,16.16,16.14,16.15,1143206.7337728157,1.1626,1.1633,1.1619,1.1626,1143206.7338
2006-04-10 09:30:00,16.23,16.25,16.22,16.22,1492303.876965724,1.1684,1.1698,1.1676,1.1676,1492303.877
2006-04-10 09:35:00,16.21,16.24,16.19,16.2,228554.9365706045,1.1669,1.1691,1.1655,1.1662,228554.9366
2006-04-10 09:40:00,16.19,16.2,16.17,16.18,294226.6763791714,1.1655,1.1662,1.164,1.1648,294226.6764
2006-04-10 09:45:00,16.17,16.19,16.16,16.17,318853.57880738395,1.164,1.1655,1.1633,1.164,318853.5788
2006-04-10 09:50:00,16.18,16.22,16.18,16.22,277376.69050723646,1.1648,1.1676,1.1648,1.1676,277376.6905
2006-04-10 09:55:00,16.22,16.22,16.17,16.2,307620.2548927607,1.1676,1.1676,1.164,1.1662,307620.2549
2006-04-10 10:00:00,16.21,16.22,16.17,16.21,397486.84620974696,1.1669,1.1676,1.164,1.1669,397486.8462
2006-04-10 10:05:00,16.21,16.24,16.21,16.24,479144.4700506624,1.1669,1.1691,1.1669,1.1691,479144.4701
2006-04-10 10:10:00,16.24,16.27,16.24,16.27,414768.8830014751,1.1691,1.1712,1.1691,1.1712,414768.883
2006-04-10 10:15:00,16.27,16.28,16.26,16.27,357306.11066897906,1.1712,1.172,1.1705,1.1712,357306.1107
2006-04-10 10:20:00,16.27,16.27,16.25,16.26,335271.5137595257,1.1712,1.1712,1.1698,1.1705,335271.5138
2006-04-10 10:25:00,16.26,16.28,16.24,16.24,324038.18984490243,1.1705,1.172,1.1691,1.1691,324038.1898
2006-04-10 10:30:00,16.24,16.26,16.24,16.24,234603.6494477093,1.1691,1.1705,1.1691,1.1691,234603.6494
2006-04-10 10:35:00,16.24,16.24,16.22,16.22,187942.1501100434,1.1691,1.1691,1.1676,1.1676,187942.1501
2006-04-10 10:40:00,16.22,16.24,16.22,16.22,194854.96482673465,1.1676,1.1691,1.1676,1.1676,194854.9648
2006-04-10 10:45:00,16.22,16.22,16.2,16.22,266143.3665926132,1.1676,1.1676,1.1662,1.1676,266143.3666
2006-04-10 10:50:00,16.22,16.22,16.2,16.2,116221.69742437168,1.1676,1.1676,1.1662,1.1662,116221.6974
2006-04-10 10:55:00,16.2,16.22,16.2,16.21,149057.5673286551,1.1662,1.1676,1.1662,1.1669,149057.5673
2006-04-10 11:00:00,16.21,16.22,16.2,16.2,136960.1415744454,1.1669,1.1676,1.1662,1.1662,136960.1416
2006-04-10 11:05:00,16.2,16.23,16.2,16.23,204792.13598197832,1.1662,1.1684,1.1662,1.1684,204792.136
2006-04-10 11:10:00,16.23,16.25,16.22,16.25,237628.00588626176,1.1684,1.1698,1.1676,1.1698,237628.0059
2006-04-10 11:15:00,16.25,16.27,16.24,16.26,177140.8771152133,1.1698,1.1712,1.1691,1.1705,177140.8771
2006-04-10 11:20:00,16.27,16.28,16.26,16.27,195287.01574652785,1.1712,1.172,1.1705,1.1712,195287.0157
2006-04-10 11:25:00,16.27,16.28,16.26,16.27,201335.7286236327,1.1712,1.172,1.1705,1.1712,201335.7286
2006-04-10 11:30:00,16.26,16.28,16.26,16.26,147761.4145692755,1.1705,1.172,1.1705,1.1705,147761.4146
2006-04-10 11:35:00,16.26,16.28,16.26,16.28,271760.02854992484,1.1705,1.172,1.1705,1.172,271760.0285
2006-04-10 11:40:00,16.28,16.28,16.27,16.27,300275.38925627625,1.172,1.172,1.1712,1.1712,300275.3893
2006-04-10 11:45:00,16.28,16.28,16.27,16.28,167635.75687976286,1.172,1.172,1.1712,1.172,167635.7569
2006-04-10 11:50:00,16.28,16.28,16.27,16.27,52710.21221477079,1.172,1.172,1.1712,1.1712,52710.2122
2006-04-10 11:55:00,16.28,16.28,16.26,16.27,130479.37777754736,1.172,1.172,1.1705,1.1712,130479.3778
2006-04-10 12:00:00,16.28,16.28,16.27,16.27,233307.49668832973,1.172,1.172,1.1712,1.1712,233307.4967
2006-04-10 12:05:00,16.28,16.28,16.26,16.26,152513.97468700074,1.172,1.172,1.1705,1.1705,152513.9747
2006-04-10 12:10:00,16.26,16.27,16.25,16.27,123134.51214106292,1.1705,1.1712,1.1698,1.1712,123134.5121
2006-04-10 12:15:00,16.27,16.28,16.26,16.27,123134.51214106292,1.1712,1.172,1.1705,1.1712,123134.5121
2006-04-10 12:20:00,16.27,16.28,16.27,16.27,232011.3439289501,1.1712,1.172,1.1712,1.1712,232011.3439
2006-04-10 12:25:00,16.27,16.28,16.26,16.28,372859.9437815344,1.1712,1.172,1.1705,1.172,372859.9438
2006-04-10 12:30:00,16.27,16.28,16.26,16.27,174548.5715964541,1.1712,1.172,1.1705,1.1712,174548.5716
2006-04-10 12:35:00,16.27,16.27,16.24,16.24,123998.61398064932,1.1712,1.1712,1.1691,1.1691,123998.614
2006-04-10 12:40:00,16.24,16.27,16.21,16.21,180165.2335537657,1.1691,1.1712,1.1669,1.1669,180165.2336
2006-04-10 12:45:00,16.21,16.22,16.21,16.21,136096.03973485902,1.1669,1.1676,1.1669,1.1669,136096.0397
2006-04-10 12:50:00,16.22,16.24,16.21,16.21,640731.5140533204,1.1676,1.1691,1.1669,1.1669,640731.5141
2006-04-10 12:55:00,16.21,16.22,16.21,16.21,146033.2108901027,1.1669,1.1676,1.1669,1.1669,146033.2109
2006-04-10 13:00:00,16.21,16.22,16.21,16.22,190966.50654859585,1.1669,1.1676,1.1669,1.1676,190966.5065
2006-04-10 13:05:00,16.22,16.22,16.21,16.21,36292.27726262907,1.1676,1.1676,1.1669,1.1669,36292.2773
2006-04-10 13:10:00,16.22,16.24,16.21,16.23,375020.1983805004,1.1676,1.1691,1.1669,1.1684,375020.1984
2006-04-10 13:15:00,16.23,16.24,16.22,16.22,111037.08638685325,1.1684,1.1691,1.1676,1.1676,111037.0864
2006-04-10 13:20:00,16.22,16.23,16.21,16.22,223802.37645287928,1.1676,1.1684,1.1669,1.1676,223802.3765
2006-04-10 13:25:00,16.22,16.22,16.2,16.2,120974.25754209692,1.1676,1.1676,1.1662,1.1662,120974.2575
2006-04-10 13:30:00,16.2,16.2,16.18,16.18,330951.00456159364,1.1662,1.1662,1.1648,1.1648,330951.0046
2006-04-10 13:35:00,16.18,16.19,16.18,16.19,92026.84591595228,1.1648,1.1655,1.1648,1.1655,92026.8459
2006-04-10 13:40:00,16.19,16.19,16.17,16.17,98939.66063264354,1.1655,1.1655,1.164,1.164,98939.6606
2006-04-10 13:45:00,16.17,16.19,16.17,16.19,149489.6182484483,1.164,1.1655,1.164,1.1655,149489.6182
2006-04-10 13:50:00,16.19,16.19,16.17,16.18,107148.6281087144,1.1655,1.1655,1.164,1.1648,107148.6281
2006-04-10 13:55:00,16.17,16.2,16.17,16.18,119678.10478271727,1.164,1.1662,1.164,1.1648,119678.1048
2006-04-10 14:00:00,16.18,16.2,16.18,16.2,90730.69315657268,1.1648,1.1662,1.1648,1.1662,90730.6932
2006-04-10 14:05:00,16.19,16.21,16.19,16.19,112333.23914623284,1.1655,1.1669,1.1655,1.1655,112333.2391
2006-04-10 14:10:00,16.19,16.2,16.19,16.19,75176.86004401736,1.1655,1.1662,1.1655,1.1655,75176.86
2006-04-10 14:15:00,16.2,16.2,16.18,16.18,115357.59558478526,1.1662,1.1662,1.1648,1.1648,115357.5956
2006-04-10 14:20:00,16.18,16.21,16.18,16.21,173252.41883707448,1.1648,1.1669,1.1648,1.1669,173252.4188
2006-04-10 14:25:00,16.21,16.22,16.18,16.2,449765.00750472455,1.1669,1.1676,1.1648,1.1662,449765.0075
2006-04-10 14:30:00,16.19,16.2,16.18,16.2,130479.37777754736,1.1655,1.1662,1.1648,1.1662,130479.3778
2006-04-10 14:35:00,16.2,16.2,16.17,16.19,163747.29860162403,1.1662,1.1662,1.164,1.1655,163747.2986
2006-04-10 14:40:00,16.18,16.19,16.17,16.18,150785.77100782792,1.1648,1.1655,1.164,1.1648,150785.771
2006-04-10 14:45:00,16.18,16.2,16.18,16.18,112333.23914623284,1.1648,1.1662,1.1648,1.1648,112333.2391
2006-04-10 14:50:00,16.18,16.19,16.16,16.16,216025.4598966016,1.1648,1.1655,1.1633,1.1633,216025.4599
2006-04-10 14:55:00,16.16,16.18,16.16,16.18,140416.54893279105,1.1633,1.1648,1.1633,1.1648,140416.5489
2006-04-10 15:00:00,16.18,16.2,16.18,16.2,144737.05813072308,1.1648,1.1662,1.1648,1.1662,144737.0581
2006-04-10 15:05:00,16.2,16.21,16.19,16.2,228986.9874903977,1.1662,1.1669,1.1655,1.1662,228986.9875
2006-04-10 15:10:00,16.2,16.21,16.2,16.21,145601.1599703095,1.1662,1.1669,1.1662,1.1669,145601.16
2006-04-10 15:15:00,16.21,16.21,16.2,16.2,117085.79926395808,1.1669,1.1669,1.1662,1.1662,117085.7993
2006-04-10 15:20:00,16.2,16.21,16.2,16.2,368971.4855033956,1.1662,1.1669,1.1662,1.1662,368971.4855
2006-04-10 15:25:00,16.2,16.21,16.2,16.2,196583.16850590747,1.1662,1.1669,1.1662,1.1662,196583.1685
2006-04-10 15:30:00,16.2,16.21,16.2,16.2,298979.2364968966,1.1662,1.1669,1.1662,1.1662,298979.2365
2006-04-10 15:35:00,16.2,16.22,16.2,16.21,366379.1799846363,1.1662,1.1676,1.1662,1.1669,366379.18
2006-04-10 15:40:00,16.21,16.22,16.2,16.2,388845.8278138829,1.1669,1.1676,1.1662,1.1662,388845.8278
2006-04-10 15:45:00,16.2,16.21,16.19,16.21,319717.6806469704,1.1662,1.1669,1.1655,1.1669,319717.6806
2006-04-10 15:50:00,16.21,16.21,16.2,16.21,337431.7683584917,1.1669,1.1669,1.1662,1.1669,337431.7684
2006-04-10 15:55:00,16.21,16.21,16.2,16.2,493402.1504038381,1.1669,1.1669,1.1662,1.1662,493402.1504
2006-04-11 09:30:00,16.22,16.28,16.22,16.26,969522.264015948,1.1676,1.172,1.1676,1.1705,969522.264
2006-04-11 09:35:00,16.26,16.27,16.22,16.25,392734.28609202174,1.1705,1.1712,1.1676,1.1698,392734.2861
2006-04-11 09:40:00,16.25,16.26,16.25,16.25,464454.7387776935,1.1698,1.1705,1.1698,1.1698,464454.7388
2006-04-11 09:45:00,16.25,16.26,16.22,16.24,307620.2548927607,1.1698,1.1705,1.1676,1.1691,307620.2549
2006-04-11 09:50:00,16.24,16.26,16.24,16.24,227690.83473101808,1.1691,1.1705,1.1691,1.1691,227690.8347
2006-04-11 09:55:00,16.24,16.26,16.24,16.25,242380.566003987,1.1691,1.1705,1.1691,1.1698,242380.566
2006-04-11 10:00:00,16.25,16.28,16.25,16.28,1218815.6447366262,1.1698,1.172,1.1698,1.172,1218815.6447
2006-04-11 10:05:00,16.27,16.28,16.25,16.26,136528.09065465222,1.1712,1.172,1.1698,1.1705,136528.0907
2006-04-11 10:10:00,16.26,16.26,16.21,16.22,351257.39779187425,1.1705,1.1705,1.1669,1.1676,351257.3978
2006-04-11 10:15:00,16.21,16.21,16.18,16.2,737510.9200869979,1.1669,1.1669,1.1648,1.1662,737510.9201
2006-04-11 10:20:00,16.2,16.22,16.11,16.14,553889.2791748865,1.1662,1.1676,1.1597,1.1619,553889.2792
2006-04-11 10:25:00,16.14,16.15,16.11,16.11,312804.86593027913,1.1619,1.1626,1.1597,1.1597,312804.8659
2006-04-11 10:30:00,16.11,16.15,16.09,16.14,482600.877409008,1.1597,1.1626,1.1583,1.1619,482600.8774
2006-04-11 10:35:00,16.14,16.16,16.14,16.16,410448.37380354304,1.1619,1.1633,1.1619,1.1633,410448.3738
2006-04-11 10:40:00,16.16,16.16,16.12,16.13,144305.00721092988,1.1633,1.1633,1.1605,1.1612,144305.0072
2006-04-11 10:45:00,16.12,16.16,16.12,16.15,249293.38072067825,1.1605,1.1633,1.1605,1.1626,249293.3807
2006-04-11 10:50:00,16.15,16.15,16.12,16.13,139984.49801299785,1.1626,1.1626,1.1605,1.1612,139984.498
2006-04-11 10:55:00,16.13,16.15,16.12,16.14,285153.6070635141,1.1612,1.1626,1.1605,1.1619,285153.6071
2006-04-11 11:00:00,16.14,16.14,16.11,16.12,146465.2618098959,1.1619,1.1619,1.1597,1.1605,146465.2618
2006-04-11 11:05:00,16.12,16.12,16.08,16.08,305460.00029379467,1.1605,1.1605,1.1576,1.1576,305460.0003
2006-04-11 11:10:00,16.09,16.09,16.04,16.05,378908.6566586392,1.1583,1.1583,1.1547,1.1554,378908.6567
2006-04-11 11:15:00,16.05,16.06,16.05,16.06,394894.5406909877,1.1554,1.1561,1.1554,1.1561,394894.5407
2006-04-11 11:20:00,16.05,16.06,16.04,16.05,262254.90831447433,1.1554,1.1561,1.1547,1.1554,262254.9083
2006-04-11 11:25:00,16.05,16.05,16.02,16.02,512844.4417945322,1.1554,1.1554,1.1533,1.1533,512844.4418
2006-04-11 11:30:00,16.02,16.02,15.92,15.98,1569208.9406889142,1.1533,1.1533,1.1461,1.1504,1569208.9407
2006-04-11 11:35:00,15.98,16.01,15.97,15.99,611352.0515073825,1.1504,1.1525,1.1497,1.1511,611352.0515
2006-04-11 11:40:00,16.0,16.01,15.98,15.98,323174.08800531604,1.1518,1.1525,1.1504,1.1504,323174.088
2006-04-11 11:45:00,15.98,16.01,15.98,16.01,326198.4444438684,1.1504,1.1525,1.1504,1.1525,326198.4444
2006-04-11 11:50:00,15.99,16.01,15.99,15.99,169796.01147872888,1.1511,1.1525,1.1511,1.1511,169796.0115
2006-04-11 11:55:00,15.99,15.99,15.97,15.97,279104.8941864093,1.1511,1.1511,1.1497,1.1497,279104.8942
2006-04-11 12:00:00,15.97,16.0,15.97,15.98,421249.64679837314,1.1497,1.1518,1.1497,1.1504,421249.6468
2006-04-11 12:05:00,15.98,16.0,15.98,15.99,549136.7190571612,1.1504,1.1518,1.1504,1.1511,549136.7191
2006-04-11 12:10:00,15.99,16.01,15.99,16.0,271327.97763013165,1.1511,1.1525,1.1511,1.1518,271327.9776
2006-04-11 12:15:00,16.0,16.01,16.0,16.01,319285.6297271772,1.1518,1.1525,1.1518,1.1525,319285.6297
2006-04-11 12:20:00,16.01,16.02,16.01,16.02,221210.07093412004,1.1525,1.1533,1.1525,1.1533,221210.0709
2006-04-11 12:25:00,16.02,16.04,16.02,16.03,106284.526269128,1.1533,1.1547,1.1533,1.154,106284.5263
2006-04-11 12:30:00,16.03,16.04,16.02,16.02,181029.3353933521,1.154,1.1547,1.1533,1.1533,181029.3354
2006-04-11 12:35:00,16.02,16.02,16.01,16.02,190966.50654859585,1.1533,1.1533,1.1525,1.1533,190966.5065
2006-04-11 12:40:00,16.02,16.03,16.01,16.01,154674.22928596675,1.1533,1.154,1.1525,1.1525,154674.2293
2006-04-11 12:45:00,16.01,16.02,16.01,16.01,130047.32685775416,1.1525,1.1533,1.1525,1.1525,130047.3269
2006-04-11 12:50:00,16.02,16.02,16.01,16.01,106284.526269128,1.1533,1.1533,1.1525,1.1525,106284.5263
2006-04-11 12:55:00,16.01,16.01,15.98,15.98,309348.4585719335,1.1525,1.1525,1.1504,1.1504,309348.4586
2006-04-11 13:00:00,15.98,15.99,15.97,15.99,270463.8757905452,1.1504,1.1511,1.1497,1.1511,270463.8758
2006-04-11 13:05:00,15.99,16.03,15.99,15.99,174116.5206766609,1.1511,1.154,1.1511,1.1511,174116.5207
2006-04-11 13:10:00,15.99,16.01,15.99,16.0,166339.60412038324,1.1511,1.1525,1.1511,1.1518,166339.6041
2006-04-11 13:15:00,16.0,16.0,15.97,15.97,183189.58999231816,1.1518,1.1518,1.1497,1.1497,183189.59
2006-04-11 13:20:00,15.97,16.0,15.97,15.99,321013.83340635,1.1497,1.1518,1.1497,1.1511,321013.8334
2006-04-11 13:25:00,15.99,15.99,15.97,15.97,278672.84326661605,1.1511,1.1511,1.1497,1.1497,278672.8433
2006-04-11 13:30:00,15.97,15.97,15.95,15.97,550000.8208967478,1.1497,1.1497,1.1482,1.1497,550000.8209
2006-04-11 13:35:00,15.97,15.99,15.96,15.96,219481.8672549472,1.1497,1.1511,1.1489,1.1489,219481.8673
2006-04-11 13:40:00,15.96,15.99,15.96,15.98,254045.9408384035,1.1489,1.1511,1.1489,1.1504,254045.9408
2006-04-11 13:45:00,15.98,15.98,15.96,15.97,251453.6353196443,1.1504,1.1504,1.1489,1.1497,251453.6353
2006-04-11 13:50:00,15.97,15.98,15.97,15.97,161154.9930828648,1.1497,1.1504,1.1497,1.1497,161154.9931
2006-04-11 13:55:00,15.97,15.97,15.94,15.94,442420.1418682401,1.1497,1.1497,1.1475,1.1475,442420.1419
2006-04-11 14:00:00,15.95,15.96,15.93,15.95,406127.864605611,1.1482,1.1489,1.1468,1.1482,406127.8646
2006-04-11 14:05:00,15.95,15.97,15.95,15.96,175412.6734360405,1.1482,1.1497,1.1482,1.1489,175412.6734
2006-04-11 14:10:00,15.95,15.96,15.93,15.94,271760.02854992484,1.1482,1.1489,1.1468,1.1475,271760.0285
2006-04-11 14:15:00,15.94,15.94,15.93,15.93,362922.7726262907,1.1475,1.1475,1.1468,1.1468,362922.7726
2006-04-11 14:20:00,15.93,15.94,15.92,15.94,406127.864605611,1.1468,1.1475,1.1461,1.1475,406127.8646
2006-04-11 14:25:00,15.94,15.94,15.9,15.91,588453.3527583427,1.1475,1.1475,1.1446,1.1453,588453.3528
2006-04-11 14:30:00,15.91,15.97,15.91,15.97,480440.622810042,1.1453,1.1497,1.1453,1.1497,480440.6228
2006-04-11 14:35:00,15.97,16.0,15.97,16.0,407424.01736499066,1.1497,1.1518,1.1497,1.1518,407424.0174
2006-04-11 14:40:00,16.0,16.01,15.98,15.98,350393.2959522878,1.1518,1.1525,1.1504,1.1504,350393.296
2006-04-11 14:45:00,15.98,15.99,15.97,15.98,346504.83767414896,1.1504,1.1511,1.1497,1.1504,346504.8377
2006-04-11 14:50:00,15.97,16.0,15.97,16.0,380204.8094180189,1.1497,1.1518,1.1497,1.1518,380204.8094
2006-04-11 14:55:00,15.99,16.0,15.97,15.97,484761.132007974,1.1511,1.1518,1.1497,1.1497,484761.132
2006-04-11 15:00:00,15.97,15.99,15.97,15.98,729301.952610927,1.1497,1.1511,1.1497,1.1504,729301.9526
2006-04-11 15:05:00,15.98,15.99,15.98,15.99,457973.9749807954,1.1504,1.1511,1.1504,1.1511,457973.975
2006-04-11 15:10:00,15.98,16.0,15.98,16.0,308916.4076521403,1.1504,1.1518,1.1504,1.1518,308916.4077
2006-04-11 15:15:00,16.0,16.0,15.98,15.98,572467.4687259942,1.1518,1.1518,1.1504,1.1504,572467.4687
2006-04-11 15:20:00,15.98,15.99,15.98,15.98,377612.5038992596,1.1504,1.1511,1.1504,1.1504,377612.5039
2006-04-11 15:25:00,15.99,16.0,15.98,15.99,375452.2493002936,1.1511,1.1518,1.1504,1.1511,375452.2493
2006-04-11 15:30:00,15.99,15.99,15.98,15.99,267007.4684321996,1.1511,1.1511,1.1504,1.1511,267007.4684
2006-04-11 15:35:00,15.99,16.0,15.99,16.0,435507.3271515489,1.1511,1.1518,1.1511,1.1518,435507.3272
2006-04-11 15:40:00,16.0,16.01,16.0,16.01,501611.11787990894,1.1518,1.1525,1.1518,1.1525,501611.1179
2006-04-11 15:45:00,16.01,16.04,16.01,16.04,762569.8734350037,1.1525,1.1547,1.1525,1.1547,762569.8734
2006-04-11 15:50:00,16.04,16.04,16.02,16.03,902122.3205282084,1.1547,1.1547,1.1533,1.154,902122.3205
2006-04-11 15:55:00,16.03,16.04,16.02,16.04,878359.5199395821,1.154,1.1547,1.1533,1.1547,878359.5199
2006-04-12 09:30:00,16.11,16.13,16.09,16.11,1430520.595435296,1.1597,1.1612,1.1583,1.1597,1430520.5954
2006-04-12 09:35:00,16.11,16.14,16.11,16.12,471367.5534943847,1.1597,1.1619,1.1597,1.1605,471367.5535
2006-04-12 09:40:00,16.12,16.13,16.1,16.1,193558.81206735503,1.1605,1.1612,1.159,1.159,193558.8121
2006-04-12 09:45:00,16.1,16.1,16.09,16.09,349529.1941127014,1.159,1.159,1.1583,1.1583,349529.1941
2006-04-12 09:50:00,16.09,16.09,16.06,16.08,253181.83899881708,1.1583,1.1583,1.1561,1.1576,253181.839
2006-04-12 09:55:00,16.09,16.11,16.08,16.09,228986.9874903977,1.1583,1.1597,1.1576,1.1583,228986.9875
2006-04-12 10:00:00,16.1,16.1,16.07,16.07,180165.2335537657,1.159,1.159,1.1569,1.1569,180165.2336
2006-04-12 10:05:00,16.08,16.08,16.05,16.07,231147.2420893637,1.1576,1.1576,1.1554,1.1569,231147.2421
2006-04-12 10:10:00,16.07,16.08,16.06,16.08,171956.2660776949,1.1569,1.1576,1.1561,1.1576,171956.2661
2006-04-12 10:15:00,16.08,16.09,16.07,16.08,339592.0229574577,1.1576,1.1583,1.1569,1.1576,339592.023
2006-04-12 10:20:00,16.08,16.08,16.05,16.05,204360.0850621852,1.1576,1.1576,1.1554,1.1554,204360.0851
2006-04-12 10:25:00,16.05,16.06,16.04,16.04,184485.74275169772,1.1554,1.1561,1.1547,1.1547,184485.7428
2006-04-12 10:30:00,16.04,16.04,15.99,16.0,233739.54760812293,1.1547,1.1547,1.1511,1.1518,233739.5476
2006-04-12 10:35:00,16.0,16.05,16.0,16.04,279104.8941864093,1.1518,1.1554,1.1518,1.1547,279104.8942
2006-04-12 10:40:00,16.04,16.04,16.02,16.02,166339.60412038324,1.1547,1.1547,1.1533,1.1533,166339.6041
2006-04-12 10:45:00,16.02,16.05,16.0,16.04,272624.13038951124,1.1533,1.1554,1.1518,1.1547,272624.1304
2006-04-12 10:50:00,16.04,16.07,16.03,16.07,171524.21515790166,1.1547,1.1569,1.154,1.1569,171524.2152
2006-04-12 10:55:00,16.07,16.08,16.06,16.08,204360.0850621852,1.1569,1.1576,1.1561,1.1576,204360.0851
2006-04-12 11:00:00,16.08,16.11,16.08,16.1,239356.20956543452,1.1576,1.1597,1.1576,1.159,239356.2096
2006-04-12 11:05:00,16.1,16.15,16.1,16.15,384093.2676961577,1.159,1.1626,1.159,1.1626,384093.2677
2006-04-12 11:10:00,16.15,16.18,16.15,16.18,322309.9861657296,1.1626,1.1648,1.1626,1.1648,322309.9862
2006-04-12 11:15:00,16.18,16.19,16.16,16.17,343480.4812355966,1.1648,1.1655,1.1633,1.164,343480.4812
2006-04-12 11:20:00,16.17,16.17,16.15,16.17,518461.1037518439,1.164,1.164,1.1626,1.164,518461.1038
2006-04-12 11:25:00,16.17,16.17,16.09,16.11,1211902.830019935,1.164,1.164,1.1583,1.1597,1211902.83
2006-04-12 11:30:00,16.11,16.16,16.11,16.16,181893.43723293857,1.1597,1.1633,1.1597,1.1633,181893.4372
2006-04-12 11:35:00,16.15,16.15,16.11,16.11,187078.048270457,1.1626,1.1626,1.1597,1.1597,187078.0483
2006-04-12 11:40:00,16.12,16.13,16.11,16.13,91594.79499615908,1.1605,1.1612,1.1597,1.1612,91594.795
2006-04-12 11:45:00,16.13,16.14,16.12,16.13,128751.17409837455,1.1612,1.1619,1.1605,1.1612,128751.1741
2006-04-12 11:50:00,16.12,16.14,16.12,16.13,202631.8813830123,1.1605,1.1619,1.1605,1.1612,202631.8814
2006-04-12 11:55:00,16.13,16.15,16.13,16.13,251453.6353196443,1.1612,1.1626,1.1612,1.1612,251453.6353
2006-04-12 12:00:00,16.13,16.13,16.11,16.13,79065.31832215619,1.1612,1.1612,1.1597,1.1612,79065.3183
2006-04-12 12:05:00,16.13,16.13,16.12,16.12,77337.11464298338,1.1612,1.1612,1.1605,1.1605,77337.1146
2006-04-12 12:10:00,16.12,16.13,16.12,16.12,282129.2506249617,1.1605,1.1612,1.1605,1.1605,282129.2506
2006-04-12 12:15:00,16.12,16.12,16.11,16.12,105420.42442954158,1.1605,1.1605,1.1597,1.1605,105420.4244
2006-04-12 12:20:00,16.12,16.13,16.11,16.12,176708.82619542012,1.1605,1.1612,1.1597,1.1605,176708.8262
2006-04-12 12:25:00,16.12,16.13,16.11,16.13,181893.43723293857,1.1605,1.1612,1.1597,1.1612,181893.4372
2006-04-12 12:30:00,16.13,16.13,16.12,16.13,121838.3593816833,1.1612,1.1612,1.1605,1.1612,121838.3594
2006-04-12 12:35:00,16.13,16.13,16.11,16.11,186645.9973506638,1.1612,1.1612,1.1597,1.1597,186645.9974
2006-04-12 12:40:00,16.11,16.12,16.1,16.12,142144.75261196386,1.1597,1.1605,1.159,1.1605,142144.7526
2006-04-12 12:45:00,16.12,16.13,16.11,16.12,143440.90537134346,1.1605,1.1612,1.1597,1.1605,143440.9054
2006-04-12 12:50:00,16.12,16.14,16.11,16.14,147761.4145692755,1.1605,1.1619,1.1597,1.1619,147761.4146
2006-04-12 12:55:00,16.14,16.14,16.13,16.13,79065.31832215619,1.1619,1.1619,1.1612,1.1612,79065.3183
2006-04-12 13:00:00,16.13,16.15,16.13,16.14,119246.05386292408,1.1612,1.1626,1.1612,1.1619,119246.0539
2006-04-12 13:05:00,16.14,16.14,16.12,16.12,181893.43723293857,1.1619,1.1619,1.1605,1.1605,181893.4372
2006-04-12 13:10:00,16.12,16.13,16.11,16.11,61351.230610634855,1.1605,1.1612,1.1597,1.1597,61351.2306
2006-04-12 13:15:00,16.11,16.13,16.11,16.13,73448.65636484454,1.1597,1.1612,1.1597,1.1612,73448.6564
2006-04-12 13:20:00,16.12,16.13,16.12,16.13,87274.28579822705,1.1605,1.1612,1.1605,1.1612,87274.2858
2006-04-12 13:25:00,16.13,16.13,16.12,16.12,116653.74834416488,1.1612,1.1612,1.1605,1.1605,116653.7483
2006-04-12 13:30:00,16.12,16.13,16.12,16.13,118381.95202333768,1.1605,1.1612,1.1605,1.1612,118381.952
2006-04-12 13:35:00,16.12,16.13,16.12,16.13,208248.543340324,1.1605,1.1612,1.1605,1.1612,208248.5433
2006-04-12 13:40:00,16.13,16.13,16.12,16.13,199607.52494445987,1.1612,1.1612,1.1605,1.1612,199607.5249
2006-04-12 13:45:00,16.12,16.13,16.11,16.12,137392.1924942386,1.1605,1.1612,1.1597,1.1605,137392.1925
2006-04-12 13:50:00,16.12,16.13,16.12,16.13,164179.34952141723,1.1605,1.1612,1.1605,1.1612,164179.3495
2006-04-12 13:55:00,16.13,16.13,16.12,16.12,99371.71155243674,1.1612,1.1612,1.1605,1.1605,99371.7116
2006-04-12 14:00:00,16.13,16.13,16.13,16.13,133503.7342160998,1.1612,1.1612,1.1612,1.1612,133503.7342
2006-04-12 14:05:00,16.13,16.13,16.12,16.12,100235.81339202316,1.1612,1.1612,1.1605,1.1605,100235.8134
2006-04-12 14:10:00,16.12,16.13,16.12,16.13,146897.3127296891,1.1605,1.1612,1.1605,1.1612,146897.3127
2006-04-12 14:15:00,16.12,16.13,16.12,16.13,120110.1557025105,1.1605,1.1612,1.1605,1.1612,120110.1557
2006-04-12 14:20:00,16.12,16.13,16.12,16.13,173684.4697568677,1.1605,1.1612,1.1605,1.1612,173684.4698
2006-04-12 14:25:00,16.13,16.13,16.12,16.13,79929.4201617426,1.1612,1.1612,1.1605,1.1612,79929.4202
2006-04-12 14:30:00,16.13,16.13,16.12,16.13,91162.74407636588,1.1612,1.1612,1.1605,1.1612,91162.7441
2006-04-12 14:35:00,16.13,16.13,16.11,16.12,155106.28020575995,1.1612,1.1612,1.1597,1.1605,155106.2802
2006-04-12 14:40:00,16.12,16.13,16.12,16.13,295090.7782187578,1.1605,1.1612,1.1605,1.1612,295090.7782
2006-04-12 14:45:00,16.13,16.15,16.13,16.14,150785.77100782792,1.1612,1.1626,1.1612,1.1619,150785.771
2006-04-12 14:50:00,16.13,16.14,16.12,16.12,89434.54039719306,1.1612,1.1619,1.1605,1.1605,89434.5404
2006-04-12 14:55:00,16.12,16.13,16.12,16.12,123998.61398064932,1.1605,1.1612,1.1605,1.1605,123998.614
2006-04-12 15:00:00,16.12,16.13,16.12,16.12,88138.38763781346,1.1605,1.1612,1.1605,1.1605,88138.3876
2006-04-12 15:05:00,16.12,16.14,16.12,16.13,89434.54039719306,1.1605,1.1619,1.1605,1.1612,89434.5404
2006-04-12 15:10:00,16.13,16.14,16.13,16.13,115789.64650457846,1.1612,1.1619,1.1612,1.1612,115789.6465
2006-04-12 15:15:00,16.13,16.13,16.12,16.13,153378.07652658713,1.1612,1.1612,1.1605,1.1612,153378.0765
2006-04-12 15:20:00,16.13,16.14,16.13,16.13,225098.52921225887,1.1612,1.1619,1.1612,1.1612,225098.5292
2006-04-12 15:25:00,16.13,16.13,16.12,16.13,219481.8672549472,1.1612,1.1612,1.1605,1.1612,219481.8673
2006-04-12 15:30:00,16.13,16.13,16.11,16.11,301571.54201565584,1.1612,1.1612,1.1597,1.1597,301571.542
2006-04-12 15:35:00,16.12,16.12,16.11,16.12,351689.44871166744,1.1605,1.1605,1.1597,1.1605,351689.4487
2006-04-12 15:40:00,16.12,16.12,16.1,16.11,197879.3212652871,1.1605,1.1605,1.159,1.1597,197879.3213
2006-04-12 15:45:00,16.11,16.12,16.1,16.12,241948.51508419384,1.1597,1.1605,1.159,1.1605,241948.5151
2006-04-12 15:50:00,16.11,16.11,16.1,16.11,311508.71317089954,1.1597,1.1597,1.159,1.1597,311508.7132
2006-04-12 15:55:00,16.11,16.12,16.11,16.11,404831.7118462314,1.1597,1.1605,1.1597,1.1597,404831.7118
2006-04-13 09:30:00,16.11,16.13,16.07,16.13,769050.6372319018,1.1597,1.1612,1.1569,1.1612,769050.6372
2006-04-13 09:35:00,16.12,16.17,16.12,16.14,496858.5577621837,1.1605,1.164,1.1605,1.1619,496858.5578
2006-04-13 09:40:00,16.14,16.18,16.14,16.17,195719.06666632107,1.1619,1.1648,1.1619,1.164,195719.0667
2006-04-13 09:45:00,16.17,16.18,16.15,16.16,333111.2591605597,1.164,1.1648,1.1626,1.1633,333111.2592
2006-04-13 09:50:00,16.16,16.16,16.14,16.14,203063.9323028055,1.1633,1.1633,1.1619,1.1619,203063.9323
2006-04-13 09:55:00,16.14,16.14,16.1,16.12,511548.2890351526,1.1619,1.1619,1.159,1.1605,511548.289
2006-04-13 10:00:00,16.13,16.13,16.1,16.13,258798.5009561288,1.1612,1.1612,1.159,1.1612,258798.501
2006-04-13 10:05:00,16.13,16.16,16.12,16.13,303731.7966146219,1.1612,1.1633,1.1605,1.1612,303731.7966
2006-04-13 10:10:00,16.13,16.15,16.1,16.11,372427.8928617412,1.1612,1.1626,1.159,1.1597,372427.8929
2006-04-13 10:15:00,16.11,16.13,16.11,16.13,369403.5364231888,1.1597,1.1612,1.1597,1.1612,369403.5364
2006-04-13 10:20:00,16.13,16.13,16.1,16.13,274352.334068684,1.1612,1.1612,1.159,1.1612,274352.3341
2006-04-13 10:25:00,16.12,16.13,16.1,16.13,197879.3212652871,1.1605,1.1612,1.159,1.1612,197879.3213
2006-04-13 10:30:00,16.13,16.14,16.12,16.12,179301.13171417933,1.1612,1.1619,1.1605,1.1605,179301.1317
2006-04-13 10:35:00,16.12,16.15,16.12,16.12,333975.3610001461,1.1605,1.1626,1.1605,1.1605,333975.361
2006-04-13 10:40:00,16.12,16.14,16.12,16.13,759977.5679162445,1.1605,1.1619,1.1605,1.1612,759977.5679
2006-04-13 10:45:00,16.13,16.13,16.12,16.13,394030.4388514013,1.1612,1.1612,1.1605,1.1612,394030.4389
2006-04-13 10:50:00,16.13,16.16,16.12,16.16,515004.6963934982,1.1612,1.1633,1.1605,1.1633,515004.6964
2006-04-13 10:55:00,16.16,16.17,16.12,16.13,591477.7091968952,1.1633,1.164,1.1605,1.1612,591477.7092
2006-04-13 11:00:00,16.13,16.13,16.11,16.12,486921.38660694,1.1612,1.1612,1.1597,1.1605,486921.3866
2006-04-13 11:05:00,16.12,16.13,16.11,16.12,333975.3610001461,1.1605,1.1612,1.1597,1.1605,333975.361
2006-04-13 11:10:00,16.12,16.13,16.11,16.11,479144.4700506624,1.1605,1.1612,1.1597,1.1597,479144.4701
2006-04-13 11:15:00,16.11,16.12,16.1,16.12,683936.6060326407,1.1597,1.1605,1.159,1.1605,683936.606
2006-04-13 11:20:00,16.12,16.12,16.11,16.11,109308.88270768042,1.1605,1.1605,1.1597,1.1597,109308.8827
2006-04-13 11:25:00,16.11,16.12,16.11,16.12,61351.230610634855,1.1597,1.1605,1.1597,1.1605,61351.2306
2006-04-13 11:30:00,16.11,16.12,16.11,16.11,175844.72435583372,1.1597,1.1605,1.1597,1.1597,175844.7244
2006-04-13 11:35:00,16.11,16.11,16.09,16.09,200903.6777038395,1.1597,1.1597,1.1583,1.1583,200903.6777
2006-04-13 11:40:00,16.09,16.1,16.09,16.1,193990.86298714823,1.1583,1.159,1.1583,1.159,193990.863
2006-04-13 11:45:00,16.1,16.11,16.1,16.11,86410.18395864064,1.159,1.1597,1.159,1.1597,86410.184
2006-04-13 11:50:00,16.1,16.11,16.09,16.1,81657.6238409154,1.159,1.1597,1.1583,1.159,81657.6238
2006-04-13 11:55:00,16.09,16.12,16.09,16.1,94619.1514347115,1.1583,1.1605,1.1583,1.159,94619.1514
2006-04-13 12:00:00,16.1,16.11,16.09,16.1,64807.63796898048,1.159,1.1597,1.1583,1.159,64807.638
2006-04-13 12:05:00,16.09,16.1,16.09,16.09,128319.12317858136,1.1583,1.159,1.1583,1.1583,128319.1232
2006-04-13 12:10:00,16.1,16.1,16.09,16.09,139120.39617341143,1.159,1.159,1.1583,1.1583,139120.3962
2006-04-13 12:15:00,16.09,16.09,16.04,16.07,388845.8278138829,1.1583,1.1583,1.1547,1.1569,388845.8278
2006-04-13 12:20:00,16.07,16.09,16.06,16.09,104556.32258995518,1.1569,1.1583,1.1561,1.1583,104556.3226
2006-04-13 12:25:00,16.09,16.1,16.07,16.07,126158.86857961534,1.1583,1.159,1.1569,1.1569,126158.8686
2006-04-13 12:30:00,16.07,16.07,16.05,16.06,58758.92509187564,1.1569,1.1569,1.1554,1.1561,58758.9251
2006-04-13 12:35:00,16.06,16.07,16.05,16.07,129615.27593796096,1.1561,1.1569,1.1554,1.1569,129615.2759
2006-04-13 12:40:00,16.06,16.08,16.06,16.08,92890.9477555387,1.1561,1.1576,1.1561,1.1576,92890.9478
2006-04-13 12:45:00,16.08,16.08,16.06,16.06,168931.90963914245,1.1576,1.1576,1.1561,1.1561,168931.9096
2006-04-13 12:50:00,16.06,16.06,16.04,16.04,137824.24341403184,1.1561,1.1561,1.1547,1.1547,137824.2434
2006-04-13 12:55:00,16.04,16.04,16.01,16.02,295954.8800583442,1.1547,1.1547,1.1525,1.1533,295954.8801
2006-04-13 13:00:00,16.02,16.03,16.01,16.01,167635.75687976286,1.1533,1.154,1.1525,1.1525,167635.7569
2006-04-13 13:05:00,16.01,16.01,15.99,16.0,163747.29860162403,1.1525,1.1525,1.1511,1.1518,163747.2986
2006-04-13 13:10:00,16.0,16.0,15.97,16.0,226826.7328914317,1.1518,1.1518,1.1497,1.1518,226826.7329
2006-04-13 13:15:00,16.0,16.0,15.99,15.99,88138.38763781346,1.1518,1.1518,1.1511,1.1511,88138.3876
2006-04-13 13:20:00,15.99,16.0,15.98,15.99,132639.6323765134,1.1511,1.1518,1.1504,1.1511,132639.6324
2006-04-13 13:25:00,15.99,16.01,15.97,15.97,174980.6225162473,1.1511,1.1525,1.1497,1.1497,174980.6225
2006-04-13 13:30:00,15.97,16.0,15.97,16.0,292930.5236197918,1.1497,1.1518,1.1497,1.1518,292930.5236
2006-04-13 13:35:00,16.0,16.01,16.0,16.0,156402.43296513957,1.1518,1.1525,1.1518,1.1518,156402.433
2006-04-13 13:40:00,16.0,16.02,15.99,15.99,181461.3863131453,1.1518,1.1533,1.1511,1.1511,181461.3863
2006-04-13 13:45:00,16.0,16.03,15.99,16.03,146897.3127296891,1.1518,1.154,1.1511,1.154,146897.3127
2006-04-13 13:50:00,16.02,16.05,16.02,16.04,209976.7470194968,1.1533,1.1554,1.1533,1.1547,209976.747
2006-04-13 13:55:00,16.04,16.04,16.02,16.02,203063.9323028055,1.1547,1.1547,1.1533,1.1533,203063.9323
2006-04-13 14:00:00,16.02,16.02,16.01,16.02,105420.42442954158,1.1533,1.1533,1.1525,1.1533,105420.4244
2006-04-13 14:05:00,16.02,16.02,15.99,15.99,184917.79367149097,1.1533,1.1533,1.1511,1.1511,184917.7937
2006-04-13 14:10:00,15.99,15.99,15.98,15.99,174980.6225162473,1.1511,1.1511,1.1504,1.1511,174980.6225
2006-04-13 14:15:00,15.99,15.99,15.96,15.96,253613.88991861028,1.1511,1.1511,1.1489,1.1489,253613.8899
2006-04-13 14:20:00,15.96,15.98,15.96,15.98,273488.23222909763,1.1489,1.1504,1.1489,1.1504,273488.2322
2006-04-13 14:25:00,15.98,15.99,15.97,15.99,361194.5689471179,1.1504,1.1511,1.1497,1.1511,361194.5689
2006-04-13 14:30:00,16.0,16.01,15.99,15.99,273920.2831488908,1.1518,1.1525,1.1511,1.1511,273920.2831
2006-04-13 14:35:00,15.99,15.99,15.97,15.97,166339.60412038324,1.1511,1.1511,1.1497,1.1497,166339.6041
2006-04-13 14:40:00,15.98,15.98,15.97,15.97,182325.48815273176,1.1504,1.1504,1.1497,1.1497,182325.4882
2006-04-13 14:45:00,15.97,15.97,15.96,15.96,242812.6169237802,1.1497,1.1497,1.1489,1.1489,242812.6169
2006-04-13 14:50:00,15.96,15.96,15.94,15.94,195719.06666632107,1.1489,1.1489,1.1475,1.1475,195719.0667
2006-04-13 14:55:00,15.94,15.94,15.93,15.93,208680.5942601172,1.1475,1.1475,1.1468,1.1468,208680.5943
2006-04-13 15:00:00,15.93,15.94,15.92,15.93,399215.04988891975,1.1468,1.1475,1.1461,1.1468,399215.0499
2006-04-13 15:05:00,15.94,15.94,15.91,15.91,280833.0978655821,1.1475,1.1475,1.1453,1.1453,280833.0979
2006-04-13 15:10:00,15.91,15.91,15.89,15.89,475688.0626923168,1.1453,1.1453,1.1439,1.1439,475688.0627
2006-04-13 15:15:00,15.89,15.92,15.89,15.92,682208.4023534679,1.1439,1.1461,1.1439,1.1461,682208.4024
2006-04-13 15:20:00,15.92,15.94,15.92,15.93,418657.3412796139,1.1461,1.1475,1.1461,1.1468,418657.3413
2006-04-13 15:25:00,15.93,15.95,15.92,15.95,274352.334068684,1.1468,1.1482,1.1461,1.1482,274352.3341
2006-04-13 15:30:00,15.95,15.97,15.95,15.97,280401.0469457889,1.1482,1.1497,1.1482,1.1497,280401.0469
2006-04-13 15:35:00,15.97,15.97,15.95,15.96,266575.4175124064,1.1497,1.1497,1.1482,1.1489,266575.4175
2006-04-13 15:40:00,15.97,15.97,15.95,15.96,315829.2223688316,1.1497,1.1497,1.1482,1.1489,315829.2224
2006-04-13 15:45:00,15.95,15.97,15.95,15.97,334407.4119199393,1.1482,1.1497,1.1482,1.1497,334407.4119
2006-04-13 15:50:00,15.97,15.98,15.96,15.97,438099.63267030806,1.1497,1.1504,1.1489,1.1497,438099.6327
2006-04-13 15:55:00,15.97,15.97,15.97,15.97,508091.881676807,1.1497,1.1497,1.1497,1.1497,508091.8817
2006-04-17 09:30:00,15.97,16.0,15.94,15.94,968658.1621763617,1.1497,1.1518,1.1475,1.1475,968658.1622
2006-04-17 09:35:00,15.94,15.95,15.9,15.91,372859.9437815344,1.1475,1.1482,1.1446,1.1453,372859.9438
2006-04-17 09:40:00,15.91,15.92,15.9,15.91,190534.45562880265,1.1453,1.1461,1.1446,1.1453,190534.4556
2006-04-17 09:45:00,15.92,15.92,15.9,15.91,228122.8856508113,1.1461,1.1461,1.1446,1.1453,228122.8857
2006-04-17 09:50:00,15.91,15.91,15.89,15.9,251885.6862394375,1.1453,1.1453,1.1439,1.1446,251885.6862
2006-04-17 09:55:00,15.9,15.92,15.9,15.92,344344.583075183,1.1446,1.1461,1.1446,1.1461,344344.5831
2006-04-17 10:00:00,15.91,15.94,15.91,15.94,458406.0259005886,1.1453,1.1475,1.1453,1.1475,458406.0259
2006-04-17 10:05:00,15.94,15.94,15.92,15.94,327926.64812304126,1.1475,1.1475,1.1461,1.1475,327926.6481
2006-04-17 10:10:00,15.94,15.97,15.93,15.96,238924.15864564132,1.1475,1.1497,1.1468,1.1489,238924.1586
2006-04-17 10:15:00,15.95,15.96,15.93,15.94,203928.034142392,1.1482,1.1489,1.1468,1.1475,203928.0341
2006-04-17 10:20:00,15.94,15.94,15.93,15.93,181893.43723293857,1.1475,1.1475,1.1468,1.1468,181893.4372
2006-04-17 10:25:00,15.93,15.95,15.93,15.94,143440.90537134346,1.1468,1.1482,1.1468,1.1475,143440.9054
2006-04-17 10:30:00,15.94,15.99,15.94,15.97,247133.12612171224,1.1475,1.1511,1.1475,1.1497,247133.1261
2006-04-17 10:35:00,15.97,15.99,15.97,15.98,339592.0229574577,1.1497,1.1511,1.1497,1.1504,339592.023
2006-04-17 10:40:00,15.98,15.98,15.96,15.97,204360.0850621852,1.1504,1.1504,1.1489,1.1497,204360.0851
2006-04-17 10:45:00,15.97,15.99,15.96,15.98,144737.05813072308,1.1497,1.1511,1.1489,1.1504,144737.0581
2006-04-17 10:50:00,15.98,15.99,15.98,15.99,441556.0400286537,1.1504,1.1511,1.1504,1.1511,441556.04
2006-04-17 10:55:00,15.99,15.99,15.98,15.99,262254.90831447433,1.1511,1.1511,1.1504,1.1511,262254.9083
2006-04-17 11:00:00,15.98,15.98,15.96,15.97,174548.5715964541,1.1504,1.1504,1.1489,1.1497,174548.5716
2006-04-17 11:05:00,15.97,15.98,15.96,15.97,244540.82060295303,1.1497,1.1504,1.1489,1.1497,244540.8206
2006-04-17 11:10:00,15.97,15.99,15.97,15.98,291634.3708604122,1.1497,1.1511,1.1497,1.1504,291634.3709
2006-04-17 11:15:00,15.98,15.98,15.95,15.97,172820.36791728128,1.1504,1.1504,1.1482,1.1497,172820.3679
2006-04-17 11:20:00,15.97,15.98,15.95,15.98,212569.052538256,1.1497,1.1504,1.1482,1.1504,212569.0525
2006-04-17 11:25:00,15.97,15.99,15.97,15.99,109740.9336274736,1.1497,1.1511,1.1497,1.1511,109740.9336
2006-04-17 11:30:00,15.99,16.01,15.99,16.01,158130.63664431238,1.1511,1.1525,1.1511,1.1525,158130.6366
2006-04-17 11:35:00,16.0,16.03,16.0,16.01,139120.39617341143,1.1518,1.154,1.1518,1.1525,139120.3962
2006-04-17 11:40:00,16.01,16.01,15.99,16.0,219913.91817474045,1.1525,1.1525,1.1511,1.1518,219913.9182
2006-04-17 11:45:00,16.0,16.03,16.0,16.0,205224.18690177152,1.1518,1.154,1.1518,1.1518,205224.1869
2006-04-17 11:50:00,16.01,16.02,16.0,16.01,109308.88270768042,1.1525,1.1533,1.1518,1.1525,109308.8827
2006-04-17 11:55:00,16.01,16.01,15.98,15.99,451493.2111838974,1.1525,1.1525,1.1504,1.1511,451493.2112
2006-04-17 12:00:00,15.99,16.0,15.97,15.99,139984.49801299785,1.1511,1.1518,1.1497,1.1511,139984.498
2006-04-17 12:05:00,15.99,16.01,15.98,16.01,149921.66916824153,1.1511,1.1525,1.1504,1.1525,149921.6692
2006-04-17 12:10:00,16.01,16.01,16.0,16.0,92458.89683574549,1.1525,1.1525,1.1518,1.1518,92458.8968
2006-04-17 12:15:00,16.0,16.0,15.97,15.97,171092.16423810847,1.1518,1.1518,1.1497,1.1497,171092.1642
2006-04-17 12:20:00,15.97,16.01,15.96,15.98,225530.58013205207,1.1497,1.1525,1.1489,1.1504,225530.5801
2006-04-17 12:25:00,15.98,15.98,15.96,15.96,210840.8488590832,1.1504,1.1504,1.1489,1.1489,210840.8489
2006-04-17 12:30:00,15.97,15.98,15.96,15.96,165907.55320059005,1.1497,1.1504,1.1489,1.1489,165907.5532
2006-04-17 12:35:00,15.96,15.99,15.95,15.99,256638.24635716272,1.1489,1.1511,1.1482,1.1511,256638.2464
2006-04-17 12:40:00,15.98,15.99,15.95,15.97,223802.37645287928,1.1504,1.1511,1.1482,1.1497,223802.3765
2006-04-17 12:45:00,15.97,15.97,15.95,15.96,315829.2223688316,1.1497,1.1497,1.1482,1.1489,315829.2224
2006-04-17 12:50:00,15.96,15.96,15.94,15.95,240652.3623248142,1.1489,1.1489,1.1475,1.1482,240652.3623
2006-04-17 12:55:00,15.96,15.96,15.94,15.94,174548.5715964541,1.1489,1.1489,1.1475,1.1475,174548.5716
2006-04-17 13:00:00,15.95,15.95,15.93,15.93,341752.27755642374,1.1482,1.1482,1.1468,1.1468,341752.2776
2006-04-17 13:05:00,15.93,15.94,15.89,15.92,405263.7627660246,1.1468,1.1475,1.1439,1.1461,405263.7628
2006-04-17 13:10:00,15.92,15.95,15.91,15.92,141280.65077237744,1.1461,1.1482,1.1453,1.1461,141280.6508
2006-04-17 13:15:00,15.92,15.95,15.92,15.94,348233.0413533218,1.1461,1.1482,1.1461,1.1475,348233.0414
2006-04-17 13:20:00,15.94,15.95,15.91,15.95,285153.6070635141,1.1475,1.1482,1.1453,1.1482,285153.6071
2006-04-17 13:25:00,15.95,15.95,15.94,15.95,380636.8603378121,1.1482,1.1482,1.1475,1.1482,380636.8603
2006-04-17 13:30:00,15.94,15.97,15.94,15.96,622585.3754220059,1.1475,1.1497,1.1475,1.1489,622585.3754
2006-04-17 13:35:00,15.96,15.96,15.94,15.94,292930.5236197918,1.1489,1.1489,1.1475,1.1475,292930.5236
2006-04-17 13:40:00,15.95,15.96,15.94,15.95,269599.7739509588,1.1482,1.1489,1.1475,1.1482,269599.774
2006-04-17 13:45:00,15.96,15.98,15.95,15.96,266143.3665926132,1.1489,1.1504,1.1482,1.1489,266143.3666
2006-04-17 13:50:00,15.96,15.96,15.91,15.94,413040.6793223023,1.1489,1.1489,1.1453,1.1475,413040.6793
2006-04-17 13:55:00,15.94,15.96,15.92,15.93,201335.7286236327,1.1475,1.1489,1.1461,1.1468,201335.7286
2006-04-17 14:00:00,15.93,15.95,15.89,15.89,432482.9707129965,1.1468,1.1482,1.1439,1.1439,432482.9707
2006-04-17 14:05:00,15.89,15.92,15.89,15.92,318421.52788759075,1.1439,1.1461,1.1439,1.1461,318421.5279
2006-04-17 14:10:00,15.92,15.92,15.88,15.89,293362.574539585,1.1461,1.1461,1.1432,1.1439,293362.5745
2006-04-17 14:15:00,15.88,15.89,15.86,15.86,303731.7966146219,1.1432,1.1439,1.1417,1.1417,303731.7966
2006-04-17 14:20:00,15.86,15.86,15.82,15.85,797998.0488580463,1.1417,1.1417,1.1389,1.141,797998.0489
2006-04-17 14:25:00,15.85,15.89,15.85,15.89,353417.65239084023,1.141,1.1439,1.141,1.1439,353417.6524
2006-04-17 14:30:00,15.9,15.91,15.87,15.89,314101.0186896587,1.1446,1.1453,1.1425,1.1439,314101.0187
2006-04-17 14:35:00,15.89,15.92,15.89,15.9,243244.6678435734,1.1439,1.1461,1.1439,1.1446,243244.6678
2006-04-17 14:40:00,15.9,15.9,15.87,15.88,154242.17836617355,1.1446,1.1446,1.1425,1.1432,154242.1784
2006-04-17 14:45:00,15.88,15.91,15.88,15.9,179733.18263397255,1.1432,1.1453,1.1432,1.1446,179733.1826
2006-04-17 14:50:00,15.9,15.9,15.87,15.87,203495.9832225987,1.1446,1.1446,1.1425,1.1425,203495.9832
2006-04-17 14:55:00,15.87,15.88,15.86,15.88,164179.34952141723,1.1425,1.1432,1.1417,1.1432,164179.3495
2006-04-17 15:00:00,15.88,15.89,15.87,15.88,189238.302869423,1.1432,1.1439,1.1425,1.1432,189238.3029
2006-04-17 15:05:00,15.88,15.88,15.87,15.88,261390.806474888,1.1432,1.1432,1.1425,1.1432,261390.8065
2006-04-17 15:10:00,15.88,15.89,15.88,15.89,235899.80220708897,1.1432,1.1439,1.1432,1.1439,235899.8022
2006-04-17 15:15:00,15.89,15.89,15.87,15.87,208680.5942601172,1.1439,1.1439,1.1425,1.1425,208680.5943
2006-04-17 15:20:00,15.87,15.87,15.86,15.87,276944.63958744326,1.1425,1.1425,1.1417,1.1425,276944.6396
2006-04-17 15:25:00,15.87,15.88,15.86,15.87,325766.3935240752,1.1425,1.1432,1.1417,1.1425,325766.3935
2006-04-17 15:30:00,15.87,15.9,15.86,15.88,260958.7555550948,1.1425,1.1446,1.1417,1.1432,260958.7556
2006-04-17 15:35:00,15.88,15.9,15.87,15.89,356442.00882939267,1.1432,1.1446,1.1425,1.1439,356442.0088
2006-04-17 15:40:00,15.89,15.91,15.89,15.9,277376.69050723646,1.1439,1.1453,1.1439,1.1446,277376.6905
2006-04-17 15:45:00,15.9,15.92,15.89,15.92,295954.8800583442,1.1446,1.1461,1.1439,1.1461,295954.8801
2006-04-17 15:50:00,15.91,15.92,15.88,15.91,416929.1376004411,1.1453,1.1461,1.1432,1.1453,416929.1376
2006-04-17 15:55:00,15.91,15.92,15.89,15.9,472663.70625376434,1.1453,1.1461,1.1439,1.1446,472663.7063
2006-04-18 09:30:00,15.9,15.97,15.9,15.92,758681.4151568649,1.1446,1.1497,1.1446,1.1461,758681.4152
2006-04-18 09:35:00,15.93,15.95,15.91,15.91,357306.11066897906,1.1468,1.1482,1.1453,1.1453,357306.1107
2006-04-18 09:40:00,15.91,15.92,15.86,15.87,328790.74996262765,1.1453,1.1461,1.1417,1.1425,328790.75
2006-04-18 09:45:00,15.87,15.91,15.83,15.85,717636.5777765105,1.1425,1.1453,1.1396,1.141,717636.5778
2006-04-18 09:50:00,15.85,15.89,15.85,15.88,286017.7089031005,1.141,1.1439,1.141,1.1432,286017.7089
2006-04-18 09:55:00,15.88,15.88,15.86,15.87,201335.7286236327,1.1432,1.1432,1.1417,1.1425,201335.7286
2006-04-18 10:00:00,15.87,15.87,15.86,15.87,292066.4217802054,1.1425,1.1425,1.1417,1.1425,292066.4218
2006-04-18 10:05:00,15.87,15.88,15.84,15.84,400943.2535680926,1.1425,1.1432,1.1403,1.1403,400943.2536
2006-04-18 10:10:00,15.84,15.86,15.84,15.85,276944.63958744326,1.1403,1.1417,1.1403,1.141,276944.6396
2006-04-18 10:15:00,15.85,15.86,15.84,15.86,206520.3396611512,1.141,1.1417,1.1403,1.1417,206520.3397
2006-04-18 10:20:00,15.86,15.88,15.84,15.84,167203.70595996964,1.1417,1.1432,1.1403,1.1403,167203.706
2006-04-18 10:25:00,15.84,15.85,15.83,15.85,235035.7003675025,1.1403,1.141,1.1396,1.141,235035.7004
2006-04-18 10:30:00,15.85,15.87,15.84,15.87,499018.8123611497,1.141,1.1425,1.1403,1.1425,499018.8124
2006-04-18 10:35:00,15.87,15.91,15.87,15.91,318421.52788759075,1.1425,1.1453,1.1425,1.1453,318421.5279
2006-04-18 10:40:00,15.91,15.92,15.9,15.9,459270.127740175,1.1453,1.1461,1.1446,1.1446,459270.1277
2006-04-18 10:45:00,15.9,15.91,15.88,15.88,398350.94804933335,1.1446,1.1453,1.1432,1.1432,398350.948
2006-04-18 10:50:00,15.88,15.9,15.88,15.89,1111667.016627912,1.1432,1.1446,1.1432,1.1439,1111667.0166
2006-04-18 10:55:00,15.89,15.89,15.88,15.89,1253811.7692398755,1.1439,1.1439,1.1432,1.1439,1253811.7692
2006-04-18 11:00:00,15.89,15.9,15.88,15.89,1147527.2429707476,1.1439,1.1446,1.1432,1.1439,1147527.243
2006-04-18 11:05:00,15.89,15.9,15.89,15.9,1345406.5642360349,1.1439,1.1446,1.1439,1.1446,1345406.5642
2006-04-18 11:10:00,15.9,15.9,15.89,15.9,485193.1829277672,1.1446,1.1446,1.1439,1.1446,485193.1829
2006-04-18 11:15:00,15.9,15.91,15.89,15.91,1129813.1552592264,1.1446,1.1453,1.1439,1.1453,1129813.1553
2006-04-18 11:20:00,15.9,16.13,15.89,15.89,772074.9936704541,1.1446,1.1612,1.1439,1.1439,772074.9937
2006-04-18 11:25:00,15.89,15.9,15.89,15.89,826945.460484191,1.1439,1.1446,1.1439,1.1439,826945.4605
2006-04-18 11:30:00,15.89,15.91,15.89,15.91,348665.092273115,1.1439,1.1453,1.1439,1.1453,348665.0923
2006-04-18 11:35:00,15.91,15.91,15.89,15.89,1040810.6657818266,1.1453,1.1453,1.1439,1.1439,1040810.6658
2006-04-18 11:40:00,15.88,15.89,15.87,15.89,426002.2069160984,1.1432,1.1439,1.1425,1.1439,426002.2069
2006-04-18 11:45:00,15.89,15.91,15.88,15.9,583700.7926406176,1.1439,1.1453,1.1432,1.1446,583700.7926
2006-04-18 11:50:00,15.9,15.92,15.89,15.89,1072782.4338465235,1.1446,1.1461,1.1439,1.1439,1072782.4338
2006-04-18 11:55:00,15.89,15.89,15.88,15.89,303299.7456948287,1.1439,1.1439,1.1432,1.1439,303299.7457
2006-04-18 12:00:00,15.89,15.91,15.88,15.91,906874.8806459336,1.1439,1.1453,1.1432,1.1453,906874.8806
2006-04-18 12:05:00,15.91,15.91,15.89,15.91,310212.5604115199,1.1453,1.1453,1.1439,1.1453,310212.5604
2006-04-18 12:10:00,15.91,15.91,15.9,15.9,367675.332744016,1.1453,1.1453,1.1446,1.1446,367675.3327
2006-04-18 12:15:00,15.9,15.91,15.89,15.9,998901.7265618858,1.1446,1.1453,1.1439,1.1446,998901.7266
2006-04-18 12:20:00,15.9,15.92,15.9,15.91,332247.1573209733,1.1446,1.1461,1.1446,1.1453,332247.1573
2006-04-18 12:25:00,15.91,15.93,15.91,15.92,402239.4063274722,1.1453,1.1468,1.1453,1.1461,402239.4063
2006-04-18 12:30:00,15.92,15.93,15.91,15.93,226826.7328914317,1.1461,1.1468,1.1453,1.1468,226826.7329
2006-04-18 12:35:00,15.93,15.93,15.93,15.93,141280.65077237744,1.1468,1.1468,1.1468,1.1468,141280.6508
2006-04-18 12:40:00,15.93,15.94,15.92,15.93,215161.3580570152,1.1468,1.1475,1.1461,1.1468,215161.3581
2006-04-18 12:45:00,15.92,15.94,15.92,15.94,480872.6737298352,1.1461,1.1475,1.1461,1.1475,480872.6737
2006-04-18 12:50:00,15.94,15.96,15.92,15.94,271327.97763013165,1.1475,1.1489,1.1461,1.1475,271327.9776
2006-04-18 12:55:00,15.94,15.97,15.93,15.97,306324.10213338106,1.1475,1.1497,1.1468,1.1497,306324.1021
2006-04-18 13:00:00,15.97,15.97,15.95,15.96,384957.3695357441,1.1497,1.1497,1.1482,1.1489,384957.3695
2006-04-18 13:05:00,15.96,15.96,15.94,15.95,300275.38925627625,1.1489,1.1489,1.1475,1.1482,300275.3893
2006-04-18 13:10:00,15.95,15.97,15.95,15.96,267439.5193519928,1.1482,1.1497,1.1482,1.1489,267439.5194
2006-04-18 13:15:00,15.96,15.97,15.95,15.95,135231.9378952726,1.1489,1.1497,1.1482,1.1482,135231.9379
2006-04-18 13:20:00,15.95,15.95,15.95,15.95,66967.8925679465,1.1482,1.1482,1.1482,1.1482,66967.8926
2006-04-18 13:25:00,15.95,15.96,15.94,15.95,222938.2746132929,1.1482,1.1489,1.1475,1.1482,222938.2746
2006-04-18 13:30:00,15.95,15.96,15.94,15.95,300707.44017606945,1.1482,1.1489,1.1475,1.1482,300707.4402
2006-04-18 13:35:00,15.95,15.97,15.95,15.97,211704.9506986696,1.1482,1.1497,1.1482,1.1497,211704.9507
2006-04-18 13:40:00,15.97,15.97,15.93,15.94,394030.4388514013,1.1497,1.1497,1.1468,1.1475,394030.4389
2006-04-18 13:45:00,15.95,15.95,15.94,15.94,494698.3031632177,1.1482,1.1482,1.1475,1.1475,494698.3032
2006-04-18 13:50:00,15.95,15.95,15.94,15.94,473959.8590131439,1.1482,1.1482,1.1475,1.1475,473959.859
2006-04-18 13:55:00,15.95,15.95,15.94,15.94,444580.3964672061,1.1482,1.1482,1.1475,1.1475,444580.3965
2006-04-18 14:00:00,15.94,16.0,15.94,15.99,1695799.8601883226,1.1475,1.1518,1.1475,1.1511,1695799.8602
2006-04-18 14:05:00,15.99,16.02,15.97,15.99,589317.4545979291,1.1511,1.1533,1.1497,1.1511,589317.4546
2006-04-18 14:10:00,15.99,15.99,15.97,15.97,492970.0994840449,1.1511,1.1511,1.1497,1.1497,492970.0995
2006-04-18 14:15:00,15.97,16.0,15.96,15.99,442852.1927880333,1.1497,1.1518,1.1489,1.1511,442852.1928
2006-04-18 14:20:00,16.0,16.0,15.96,15.99,284289.5052239277,1.1518,1.1518,1.1489,1.1511,284289.5052
2006-04-18 14:25:00,15.99,16.01,15.98,16.0,556049.5337738525,1.1511,1.1525,1.1504,1.1518,556049.5338
2006-04-18 14:30:00,15.99,16.0,15.98,15.99,281265.1487853753,1.1511,1.1518,1.1504,1.1511,281265.1488
2006-04-18 14:35:00,16.0,16.0,15.96,15.97,314101.0186896587,1.1518,1.1518,1.1489,1.1497,314101.0187
2006-04-18 14:40:00,15.97,15.97,15.95,15.97,243244.6678435734,1.1497,1.1497,1.1482,1.1497,243244.6678
2006-04-18 14:45:00,15.97,15.99,15.97,15.99,571171.3159666146,1.1497,1.1511,1.1497,1.1511,571171.316
2006-04-18 14:50:00,15.99,16.0,15.98,16.0,368971.4855033956,1.1511,1.1518,1.1504,1.1518,368971.4855
2006-04-18 14:55:00,16.0,16.0,15.98,16.0,337863.8192782849,1.1518,1.1518,1.1504,1.1518,337863.8193
2006-04-18 15:00:00,15.99,16.03,15.98,16.02,712451.9667389921,1.1511,1.154,1.1504,1.1533,712451.9667
2006-04-18 15:05:00,16.02,16.03,16.0,16.03,363354.823546084,1.1533,1.154,1.1518,1.154,363354.8235
2006-04-18 15:10:00,16.03,16.09,16.02,16.08,619561.0189834534,1.154,1.1583,1.1533,1.1576,619561.019
2006-04-18 15:15:00,16.07,16.08,16.07,16.07,565554.654009303,1.1569,1.1576,1.1569,1.1569,565554.654
2006-04-18 15:20:00,16.07,16.07,16.04,16.04,367675.332744016,1.1569,1.1569,1.1547,1.1547,367675.3327
2006-04-18 15:25:00,16.04,16.06,16.04,16.06,428594.5124348576,1.1547,1.1561,1.1547,1.1561,428594.5124
2006-04-18 15:30:00,16.06,16.06,16.05,16.06,257502.3481967491,1.1561,1.1561,1.1554,1.1561,257502.3482
2006-04-18 15:35:00,16.06,16.08,16.06,16.07,364218.9253856703,1.1561,1.1576,1.1561,1.1569,364218.9254
2006-04-18 15:40:00,16.07,16.08,16.06,16.07,519325.2055914303,1.1569,1.1576,1.1561,1.1569,519325.2056
2006-04-18 15:45:00,16.07,16.09,16.07,16.08,379340.70757843246,1.1569,1.1583,1.1569,1.1576,379340.7076
2006-04-18 15:50:00,16.08,16.09,16.05,16.06,406991.9664451974,1.1576,1.1583,1.1554,1.1561,406991.9664
2006-04-18 15:55:00,16.06,16.08,16.04,16.07,775531.4010287998,1.1561,1.1576,1.1547,1.1569,775531.401
2006-04-19 09:30:00,16.02,16.04,16.01,16.03,1577417.908164985,1.1533,1.1547,1.1525,1.154,1577417.9082
2006-04-19 09:35:00,16.04,16.06,16.02,16.03,269167.7230311656,1.1547,1.1561,1.1533,1.154,269167.723
2006-04-19 09:40:00,16.04,16.09,16.04,16.08,441988.0909484469,1.1547,1.1583,1.1547,1.1576,441988.0909
2006-04-19 09:45:00,16.06,16.07,16.02,16.03,348233.0413533218,1.1561,1.1569,1.1533,1.154,348233.0414
2006-04-19 09:50:00,16.03,16.08,16.03,16.06,298547.1855771034,1.154,1.1576,1.154,1.1561,298547.1856
2006-04-19 09:55:00,16.06,16.08,16.04,16.05,307188.2039729675,1.1561,1.1576,1.1547,1.1554,307188.204
2006-04-19 10:00:00,16.05,16.08,16.04,16.07,269599.7739509588,1.1554,1.1576,1.1547,1.1569,269599.774
2006-04-19 10:05:00,16.07,16.07,16.03,16.04,372427.8928617412,1.1569,1.1569,1.154,1.1547,372427.8929
2006-04-19 10:10:00,16.03,16.07,16.01,16.02,505067.5252382546,1.154,1.1569,1.1525,1.1533,505067.5252
2006-04-19 10:15:00,16.02,16.02,15.98,15.99,386253.52229512366,1.1533,1.1533,1.1504,1.1511,386253.5223
2006-04-19 10:20:00,16.0,16.0,15.97,16.0,339592.0229574577,1.1518,1.1518,1.1497,1.1518,339592.023
2006-04-19 10:25:00,16.0,16.0,15.98,15.99,177572.9280350065,1.1518,1.1518,1.1504,1.1511,177572.928
2006-04-19 10:30:00,15.99,15.99,15.97,15.97,362058.6707867043,1.1511,1.1511,1.1497,1.1497,362058.6708
2006-04-19 10:35:00,15.97,16.0,15.97,15.97,476120.11361211,1.1497,1.1518,1.1497,1.1497,476120.1136
2006-04-19 10:40:00,15.97,16.01,15.95,15.99,355145.856070013,1.1497,1.1525,1.1482,1.1511,355145.8561
2006-04-19 10:45:00,15.99,16.0,15.98,15.98,193558.81206735503,1.1511,1.1518,1.1504,1.1504,193558.8121
2006-04-19 10:50:00,15.98,15.99,15.98,15.98,128751.17409837455,1.1504,1.1511,1.1504,1.1504,128751.1741
2006-04-19 10:55:00,15.98,15.99,15.97,15.99,315829.2223688316,1.1504,1.1511,1.1497,1.1511,315829.2224
2006-04-19 11:00:00,15.98,15.99,15.98,15.98,299843.33833648305,1.1504,1.1511,1.1504,1.1504,299843.3383
2006-04-19 11:05:00,15.98,16.0,15.98,15.98,319285.6297271772,1.1504,1.1518,1.1504,1.1504,319285.6297
2006-04-19 11:10:00,15.98,16.0,15.98,15.98,314965.1205292451,1.1504,1.1518,1.1504,1.1504,314965.1205
2006-04-19 11:15:00,15.98,15.99,15.97,15.97,441556.0400286537,1.1504,1.1511,1.1497,1.1497,441556.04
2006-04-19 11:20:00,15.97,15.99,15.97,15.98,217753.66357577444,1.1497,1.1511,1.1497,1.1504,217753.6636
2006-04-19 11:25:00,15.98,15.99,15.97,15.99,200903.6777038395,1.1504,1.1511,1.1497,1.1511,200903.6777
2006-04-19 11:30:00,15.98,15.99,15.97,15.97,297251.0328177238,1.1504,1.1511,1.1497,1.1497,297251.0328
2006-04-19 11:35:00,15.97,15.98,15.97,15.97,234171.59852791613,1.1497,1.1504,1.1497,1.1497,234171.5985
2006-04-19 11:40:00,15.97,15.99,15.97,15.98,191830.60838818224,1.1497,1.1511,1.1497,1.1504,191830.6084
2006-04-19 11:45:00,15.98,15.99,15.97,15.97,193126.76114756183,1.1504,1.1511,1.1497,1.1497,193126.7611
2006-04-19 11:50:00,15.97,15.98,15.97,15.98,146897.3127296891,1.1497,1.1504,1.1497,1.1504,146897.3127
2006-04-19 11:55:00,15.98,15.98,15.97,15.97,167203.70595996964,1.1504,1.1504,1.1497,1.1497,167203.706
2006-04-19 12:00:00,15.97,15.97,15.96,15.97,123998.61398064932,1.1497,1.1497,1.1489,1.1497,123998.614
2006-04-19 12:05:00,15.97,15.98,15.96,15.98,160290.8912432784,1.1497,1.1504,1.1489,1.1504,160290.8912
2006-04-19 12:10:00,15.97,16.0,15.96,16.0,143872.95629113668,1.1497,1.1518,1.1489,1.1518,143872.9563
2006-04-19 12:15:00,16.0,16.0,15.98,16.0,254477.9917581967,1.1518,1.1518,1.1504,1.1518,254477.9918
2006-04-19 12:20:00,16.0,16.02,16.0,16.01,238492.10772584812,1.1518,1.1533,1.1518,1.1525,238492.1077
2006-04-19 12:25:00,16.01,16.01,15.98,15.98,108876.83178788722,1.1525,1.1525,1.1504,1.1504,108876.8318
2006-04-19 12:30:00,15.99,15.99,15.98,15.98,129615.27593796096,1.1511,1.1511,1.1504,1.1504,129615.2759
2006-04-19 12:35:00,15.98,15.98,15.97,15.98,207816.4924205308,1.1504,1.1504,1.1497,1.1504,207816.4924
2006-04-19 12:40:00,15.98,15.98,15.94,15.95,146033.2108901027,1.1504,1.1504,1.1475,1.1482,146033.2109
2006-04-19 12:45:00,15.95,15.96,15.94,15.94,123134.51214106292,1.1482,1.1489,1.1475,1.1475,123134.5121
2006-04-19 12:50:00,15.94,15.97,15.94,15.94,223802.37645287928,1.1475,1.1497,1.1475,1.1475,223802.3765
2006-04-19 12:55:00,15.94,15.94,15.92,15.93,154674.22928596675,1.1475,1.1475,1.1461,1.1468,154674.2293
2006-04-19 13:00:00,15.94,15.97,15.94,15.94,162019.09492245122,1.1475,1.1497,1.1475,1.1475,162019.0949
2006-04-19 13:05:00,15.94,15.95,15.91,15.94,216025.4598966016,1.1475,1.1482,1.1453,1.1475,216025.4599
2006-04-19 13:10:00,15.94,15.96,15.94,15.94,153378.07652658713,1.1475,1.1489,1.1475,1.1475,153378.0765
2006-04-19 13:15:00,15.94,15.97,15.94,15.95,114061.44282540564,1.1475,1.1497,1.1475,1.1482,114061.4428
2006-04-19 13:20:00,15.95,15.96,15.94,15.95,111901.18822643964,1.1482,1.1489,1.1475,1.1482,111901.1882
2006-04-19 13:25:00,15.95,15.96,15.92,15.92,130479.37777754736,1.1482,1.1489,1.1461,1.1461,130479.3778
2006-04-19 13:30:00,15.92,15.94,15.92,15.93,153378.07652658713,1.1461,1.1475,1.1461,1.1468,153378.0765
2006-04-19 13:35:00,15.93,15.94,15.92,15.93,115789.64650457846,1.1468,1.1475,1.1461,1.1468,115789.6465
2006-04-19 13:40:00,15.93,15.95,15.92,15.94,190534.45562880265,1.1468,1.1482,1.1461,1.1475,190534.4556
2006-04-19 13:45:00,15.93,15.94,15.92,15.93,133071.68329630658,1.1468,1.1475,1.1461,1.1468,133071.6833
2006-04-19 13:50:00,15.93,15.93,15.91,15.92,208680.5942601172,1.1468,1.1468,1.1453,1.1461,208680.5943
2006-04-19 13:55:00,15.92,15.92,15.91,15.91,207384.4415007376,1.1461,1.1461,1.1453,1.1453,207384.4415
2006-04-19 14:00:00,15.91,15.94,15.91,15.93,265279.2647530268,1.1453,1.1475,1.1453,1.1468,265279.2648
2006-04-19 14:05:00,15.93,15.93,15.9,15.9,333111.2591605597,1.1468,1.1468,1.1446,1.1446,333111.2592
2006-04-19 14:10:00,15.9,15.92,15.9,15.92,373724.0456211208,1.1446,1.1461,1.1446,1.1461,373724.0456
2006-04-19 14:15:00,15.92,15.93,15.91,15.93,428162.4615150644,1.1461,1.1468,1.1453,1.1468,428162.4615
2006-04-19 14:20:00,15.93,15.95,15.92,15.94,212137.0016184628,1.1468,1.1482,1.1461,1.1475,212137.0016
2006-04-19 14:25:00,15.94,15.97,15.94,15.97,342184.32847621694,1.1475,1.1497,1.1475,1.1497,342184.3285
2006-04-19 14:30:00,15.97,16.01,15.97,15.98,449332.95658493135,1.1497,1.1525,1.1497,1.1504,449332.9566
2006-04-19 14:35:00,15.98,15.99,15.97,15.98,201335.7286236327,1.1504,1.1511,1.1497,1.1504,201335.7286
2006-04-19 14:40:00,15.98,16.01,15.98,16.0,511548.2890351526,1.1504,1.1525,1.1504,1.1518,511548.289
2006-04-19 14:45:00,16.0,16.0,15.98,16.0,9166824.365252392,1.1518,1.1518,1.1504,1.1518,9166824.3653
2006-04-19 14:50:00,16.0,16.0,15.96,15.96,231579.2930091569,1.1518,1.1518,1.1489,1.1489,231579.293
2006-04-19 14:55:00,15.97,15.98,15.95,15.96,205224.18690177152,1.1497,1.1504,1.1482,1.1489,205224.1869
2006-04-19 15:00:00,15.97,15.98,15.96,15.97,240652.3623248142,1.1497,1.1504,1.1489,1.1497,240652.3623
2006-04-19 15:05:00,15.97,15.98,15.96,15.96,256206.19543736952,1.1497,1.1504,1.1489,1.1489,256206.1954
2006-04-19 15:10:00,15.97,15.99,15.96,15.98,696034.0317868504,1.1497,1.1511,1.1489,1.1504,696034.0318
2006-04-19 15:15:00,15.97,15.99,15.97,15.97,267007.4684321996,1.1497,1.1511,1.1497,1.1497,267007.4684
2006-04-19 15:20:00,15.97,15.98,15.97,15.98,289906.16718123935,1.1497,1.1504,1.1497,1.1504,289906.1672
2006-04-19 15:25:00,15.98,15.99,15.98,15.99,348665.092273115,1.1504,1.1511,1.1504,1.1511,348665.0923
2006-04-19 15:30:00,15.99,15.99,15.96,15.96,1280166.875347261,1.1511,1.1511,1.1489,1.1489,1280166.8753
2006-04-19 15:35:00,15.97,16.01,15.96,16.01,343480.4812355966,1.1497,1.1525,1.1489,1.1525,343480.4812
2006-04-19 15:40:00,16.01,16.01,15.98,15.99,515436.7473132914,1.1525,1.1525,1.1504,1.1511,515436.7473
2006-04-19 15:45:00,15.99,15.99,15.98,15.98,394894.5406909877,1.1511,1.1511,1.1504,1.1504,394894.5407
2006-04-19 15:50:00,15.98,16.01,15.98,16.0,482600.877409008,1.1504,1.1525,1.1504,1.1518,482600.8774
2006-04-19 15:55:00,16.0,16.0,15.97,15.97,577652.0797635127,1.1518,1.1518,1.1497,1.1497,577652.0798
2006-04-20 09:30:00,16.09,16.1,16.09,16.1,864.1018395864064,1.1583,1.159,1.1583,1.159,864.1018
2006-04-20 09:35:00,16.01,16.03,16.01,16.02,1215791.288298074,1.1525,1.154,1.1525,1.1533,1215791.2883
2006-04-20 09:40:00,16.02,16.05,16.01,16.03,485193.1829277672,1.1533,1.1554,1.1525,1.154,485193.1829
2006-04-20 09:45:00,16.02,16.08,16.01,16.08,353417.65239084023,1.1533,1.1576,1.1525,1.1576,353417.6524
2006-04-20 09:50:00,16.07,16.09,16.06,16.09,691713.5225889183,1.1569,1.1583,1.1561,1.1583,691713.5226
2006-04-20 09:55:00,16.09,16.1,16.08,16.1,554321.3300946797,1.1583,1.159,1.1576,1.159,554321.3301
2006-04-20 10:00:00,16.1,16.18,16.1,16.18,667518.671080499,1.159,1.1648,1.159,1.1648,667518.6711
2006-04-20 10:05:00,16.18,16.19,16.16,16.16,800590.3543768056,1.1648,1.1655,1.1633,1.1633,800590.3544
2006-04-20 10:10:00,16.15,16.18,16.12,16.16,597526.422074,1.1626,1.1648,1.1605,1.1633,597526.4221
2006-04-20 10:15:00,16.16,16.19,16.16,16.18,589749.5055177223,1.1633,1.1655,1.1633,1.1648,589749.5055
2006-04-20 10:20:00,16.18,16.21,16.17,16.2,1230481.0195710429,1.1648,1.1669,1.164,1.1662,1230481.0196
2006-04-20 10:25:00,16.21,16.25,16.2,16.23,752200.6513599668,1.1669,1.1698,1.1662,1.1684,752200.6514
2006-04-20 10:30:00,16.23,16.24,16.21,16.22,556481.5846936457,1.1684,1.1691,1.1669,1.1676,556481.5847
2006-04-20 10:35:00,16.22,16.23,16.21,16.23,529694.4276664671,1.1676,1.1684,1.1669,1.1684,529694.4277
2006-04-20 10:40:00,16.23,16.25,16.22,16.24,567714.9086082691,1.1684,1.1698,1.1676,1.1691,567714.9086
2006-04-20 10:45:00,16.25,16.28,16.25,16.26,563826.4503301302,1.1698,1.172,1.1698,1.1705,563826.4503
2006-04-20 10:50:00,16.25,16.28,16.22,16.22,606599.4913896574,1.1698,1.172,1.1676,1.1676,606599.4914
2006-04-20 10:55:00,16.22,16.22,16.17,16.19,561666.1957311642,1.1676,1.1676,1.164,1.1655,561666.1957
2006-04-20 11:00:00,16.19,16.19,16.14,16.16,906874.8806459336,1.1655,1.1655,1.1619,1.1633,906874.8806
2006-04-20 11:05:00,16.16,16.21,16.16,16.2,545248.2607790225,1.1633,1.1669,1.1633,1.1662,545248.2608
2006-04-20 11:10:00,16.2,16.21,16.19,16.21,643755.8704918728,1.1662,1.1669,1.1655,1.1669,643755.8705
2006-04-20 11:15:00,16.21,16.22,16.16,16.17,581540.5380416515,1.1669,1.1676,1.1633,1.164,581540.538
2006-04-20 11:20:00,16.17,16.19,16.16,16.16,316693.324208418,1.164,1.1655,1.1633,1.1633,316693.3242
2006-04-20 11:25:00,16.17,16.17,16.14,16.16,269599.7739509588,1.164,1.164,1.1619,1.1633,269599.774
2006-04-20 11:30:00,16.16,16.18,16.15,16.16,311076.66225110635,1.1633,1.1648,1.1626,1.1633,311076.6623
2006-04-20 11:35:00,16.15,16.18,16.14,16.16,305460.00029379467,1.1626,1.1648,1.1619,1.1633,305460.0003
2006-04-20 11:40:00,16.16,16.16,16.14,16.14,250157.48256026467,1.1633,1.1633,1.1619,1.1619,250157.4826
2006-04-20 11:45:00,16.14,16.16,16.13,16.14,299411.28741668985,1.1619,1.1633,1.1612,1.1619,299411.2874
2006-04-20 11:50:00,16.15,16.16,16.14,16.15,112765.29006602603,1.1626,1.1633,1.1619,1.1626,112765.2901
2006-04-20 11:55:00,16.15,16.16,16.12,16.13,129615.27593796096,1.1626,1.1633,1.1605,1.1612,129615.2759
2006-04-20 12:00:00,16.14,16.15,16.11,16.13,275216.4359082705,1.1619,1.1626,1.1597,1.1612,275216.4359
2006-04-20 12:05:00,16.13,16.14,16.12,16.14,251885.6862394375,1.1612,1.1619,1.1605,1.1619,251885.6862
2006-04-20 12:10:00,16.14,16.14,16.12,16.14,173252.41883707448,1.1619,1.1619,1.1605,1.1619,173252.4188
2006-04-20 12:15:00,16.14,16.16,16.13,16.15,222506.2236934997,1.1619,1.1633,1.1612,1.1626,222506.2237
2006-04-20 12:20:00,16.15,16.18,16.15,16.16,222506.2236934997,1.1626,1.1648,1.1626,1.1633,222506.2237
2006-04-20 12:25:00,16.16,16.16,16.14,16.15,169363.96055893565,1.1633,1.1633,1.1619,1.1626,169363.9606
2006-04-20 12:30:00,16.15,16.16,16.13,16.13,69992.24900649893,1.1626,1.1633,1.1612,1.1612,69992.249
2006-04-20 12:35:00,16.14,16.15,16.12,16.14,209976.7470194968,1.1619,1.1626,1.1605,1.1619,209976.747
2006-04-20 12:40:00,16.14,16.16,16.13,16.16,140416.54893279105,1.1619,1.1633,1.1612,1.1633,140416.5489
2006-04-20 12:45:00,16.16,16.17,16.15,16.16,143872.95629113668,1.1633,1.164,1.1626,1.1633,143872.9563
2006-04-20 12:50:00,16.16,16.17,16.16,16.17,207816.4924205308,1.1633,1.164,1.1633,1.164,207816.4924
2006-04-20 12:55:00,16.17,16.2,16.17,16.2,1395092.420012253,1.164,1.1662,1.164,1.1662,1395092.42
2006-04-20 13:00:00,16.2,16.2,16.16,16.16,398350.94804933335,1.1662,1.1662,1.1633,1.1633,398350.948
2006-04-20 13:05:00,16.16,16.16,16.15,16.16,128319.12317858136,1.1633,1.1633,1.1626,1.1633,128319.1232
2006-04-20 13:10:00,16.16,16.16,16.15,16.16,148625.5164088619,1.1633,1.1633,1.1626,1.1633,148625.5164
2006-04-20 13:15:00,16.15,16.17,16.15,16.17,108012.7299483008,1.1626,1.164,1.1626,1.164,108012.7299
2006-04-20 13:20:00,16.17,16.17,16.14,16.16,328358.69904283446,1.164,1.164,1.1619,1.1633,328358.699
2006-04-20 13:25:00,16.16,16.17,16.14,16.16,140848.59985258424,1.1633,1.164,1.1619,1.1633,140848.5999
2006-04-20 13:30:00,16.16,16.17,16.16,16.16,127887.07225878816,1.1633,1.164,1.1633,1.1633,127887.0723
2006-04-20 13:35:00,16.16,16.19,16.16,16.19,634682.8011762155,1.1633,1.1655,1.1633,1.1655,634682.8012
2006-04-20 13:40:00,16.19,16.19,16.18,16.19,373724.0456211208,1.1655,1.1655,1.1648,1.1655,373724.0456
2006-04-20 13:45:00,16.18,16.19,16.17,16.17,222074.1727737065,1.1648,1.1655,1.164,1.164,222074.1728
2006-04-20 13:50:00,16.18,16.18,16.16,16.18,67399.9434877397,1.1648,1.1648,1.1633,1.1648,67399.9435
2006-04-20 13:55:00,16.17,16.19,16.17,16.18,328358.69904283446,1.164,1.1655,1.164,1.1648,328358.699
2006-04-20 14:00:00,16.18,16.19,16.17,16.18,278672.84326661605,1.1648,1.1655,1.164,1.1648,278672.8433
2006-04-20 14:05:00,16.18,16.19,16.18,16.18,154242.17836617355,1.1648,1.1655,1.1648,1.1648,154242.1784
2006-04-20 14:10:00,16.18,16.18,16.16,16.18,123134.51214106292,1.1648,1.1648,1.1633,1.1648,123134.5121
2006-04-20 14:15:00,16.18,16.18,16.17,16.17,224666.47829246568,1.1648,1.1648,1.164,1.164,224666.4783
2006-04-20 14:20:00,16.17,16.19,16.17,16.19,474391.9099329371,1.164,1.1655,1.164,1.1655,474391.9099
2006-04-20 14:25:00,16.19,16.2,16.18,16.2,346072.78675435577,1.1655,1.1662,1.1648,1.1662,346072.7868
2006-04-20 14:30:00,16.2,16.21,16.19,16.21,455381.66946203617,1.1662,1.1669,1.1655,1.1669,455381.6695
2006-04-20 14:35:00,16.21,16.23,16.21,16.22,444148.3455474129,1.1669,1.1684,1.1669,1.1676,444148.3455
2006-04-20 14:40:00,16.22,16.24,16.22,16.23,521485.4601903963,1.1676,1.1691,1.1676,1.1684,521485.4602
2006-04-20 14:45:00,16.23,16.23,16.21,16.23,269167.7230311656,1.1684,1.1684,1.1669,1.1684,269167.723
2006-04-20 14:50:00,16.23,16.24,16.22,16.22,199175.47402466668,1.1684,1.1691,1.1676,1.1676,199175.474
2006-04-20 14:55:00,16.23,16.23,16.21,16.22,349529.1941127014,1.1684,1.1684,1.1669,1.1676,349529.1941
2006-04-20 15:00:00,16.22,16.22,16.21,16.22,216457.5108163948,1.1676,1.1676,1.1669,1.1676,216457.5108
2006-04-20 15:05:00,16.22,16.22,16.22,16.22,620857.171742833,1.1676,1.1676,1.1676,1.1676,620857.1717
2006-04-20 15:10:00,16.22,16.22,16.22,16.22,370699.68918256834,1.1676,1.1676,1.1676,1.1676,370699.6892
2006-04-20 15:15:00,16.22,16.22,16.21,16.22,352121.49963146064,1.1676,1.1676,1.1669,1.1676,352121.4996
2006-04-20 15:20:00,16.22,16.23,16.22,16.22,739671.1746859639,1.1676,1.1684,1.1676,1.1676,739671.1747
2006-04-20 15:25:00,16.22,16.23,16.22,16.23,510252.136275773,1.1676,1.1684,1.1676,1.1684,510252.1363
2006-04-20 15:30:00,16.23,16.23,16.21,16.22,293794.6254593782,1.1684,1.1684,1.1669,1.1676,293794.6255
2006-04-20 15:35:00,16.22,16.23,16.21,16.21,330086.90272200725,1.1676,1.1684,1.1669,1.1669,330086.9027
2006-04-20 15:40:00,16.21,16.22,16.21,16.22,406127.864605611,1.1669,1.1676,1.1669,1.1676,406127.8646
2006-04-20 15:45:00,16.22,16.23,16.22,16.22,404831.7118462314,1.1676,1.1684,1.1676,1.1676,404831.7118
2006-04-20 15:50:00,16.22,16.23,16.21,16.22,573331.5705655806,1.1676,1.1684,1.1669,1.1676,573331.5706
2006-04-20 15:55:00,16.22,16.22,16.2,16.21,630794.3428980767,1.1676,1.1676,1.1662,1.1669,630794.3429
2006-04-21 09:30:00,16.31,16.32,16.3,16.31,5096040.598960832,1.1741,1.1748,1.1734,1.1741,5096040.599
2006-04-21 09:35:00,16.31,16.32,16.27,16.32,1740733.1558468158,1.1741,1.1748,1.1712,1.1748,1740733.1558
2006-04-21 09:40:00,16.31,16.34,16.31,16.32,1061981.1608516937,1.1741,1.1763,1.1741,1.1748,1061981.1609
2006-04-21 09:45:00,16.32,16.34,16.32,16.33,1484959.0113292397,1.1748,1.1763,1.1748,1.1756,1484959.0113
2006-04-21 09:50:00,16.33,16.36,16.32,16.36,859781.3303884744,1.1756,1.1777,1.1748,1.1777,859781.3304
2006-04-21 09:55:00,16.36,16.37,16.35,16.36,561666.1957311642,1.1777,1.1784,1.177,1.1777,561666.1957
2006-04-21 10:00:00,16.36,16.38,16.35,16.35,635546.9030158019,1.1777,1.1792,1.177,1.177,635546.903
2006-04-21 10:05:00,16.35,16.36,16.34,16.36,442420.1418682401,1.177,1.1777,1.1763,1.1777,442420.1419
2006-04-21 10:10:00,16.36,16.38,16.35,16.35,831698.0206019162,1.1777,1.1792,1.177,1.177,831698.0206
2006-04-21 10:15:00,16.35,16.37,16.35,16.36,660173.8054440145,1.177,1.1784,1.177,1.1777,660173.8054
2006-04-21 10:20:00,16.36,16.36,16.35,16.35,919404.3573199364,1.1777,1.1777,1.177,1.177,919404.3573
2006-04-21 10:25:00,16.35,16.36,16.35,16.35,761705.7715954173,1.177,1.1777,1.177,1.177,761705.7716
2006-04-21 10:30:00,16.35,16.35,16.34,16.34,548272.6172175749,1.177,1.177,1.1763,1.1763,548272.6172
2006-04-21 10:35:00,16.34,16.35,16.33,16.33,488217.53936631966,1.1763,1.177,1.1756,1.1756,488217.5394
2006-04-21 10:40:00,16.34,16.35,16.32,16.34,391438.1333326421,1.1763,1.177,1.1748,1.1763,391438.1333
2006-04-21 10:45:00,16.34,16.35,16.32,16.34,594934.1165552408,1.1763,1.177,1.1748,1.1763,594934.1166
2006-04-21 10:50:00,16.34,16.35,16.33,16.35,257502.3481967491,1.1763,1.177,1.1756,1.177,257502.3482
2006-04-21 10:55:00,16.35,16.35,16.32,16.33,583268.7417208244,1.177,1.177,1.1748,1.1756,583268.7417
2006-04-21 11:00:00,16.32,16.36,16.32,16.35,365515.0781450499,1.1748,1.1777,1.1748,1.177,365515.0781
2006-04-21 11:05:00,16.35,16.37,16.35,16.37,245836.97336233265,1.177,1.1784,1.177,1.1784,245836.9734
2006-04-21 11:10:00,16.37,16.37,16.35,16.36,585428.9963197904,1.1784,1.1784,1.177,1.1777,585428.9963
2006-04-21 11:15:00,16.36,16.37,16.35,16.36,131775.530536927,1.1777,1.1784,1.177,1.1777,131775.5305
2006-04-21 11:20:00,16.35,16.37,16.35,16.35,166339.60412038324,1.177,1.1784,1.177,1.177,166339.6041
2006-04-21 11:25:00,16.35,16.37,16.35,16.35,135663.98881506582,1.177,1.1784,1.177,1.177,135663.9888
2006-04-21 11:30:00,16.35,16.36,16.35,16.36,130911.42869734055,1.177,1.1777,1.177,1.1777,130911.4287
2006-04-21 11:35:00,16.35,16.35,16.33,16.34,99371.71155243674,1.177,1.177,1.1756,1.1763,99371.7116
2006-04-21 11:40:00,16.34,16.34,16.32,16.32,139552.44709320465,1.1763,1.1763,1.1748,1.1748,139552.4471
2006-04-21 11:45:00,16.32,16.32,16.31,16.31,296818.9818979306,1.1748,1.1748,1.1741,1.1741,296818.9819
2006-04-21 11:50:00,16.31,16.32,16.31,16.32,292930.5236197918,1.1741,1.1748,1.1741,1.1748,292930.5236
2006-04-21 11:55:00,16.32,16.32,16.29,16.29,296386.9309781374,1.1748,1.1748,1.1727,1.1727,296386.931
2006-04-21 12:00:00,16.3,16.31,16.28,16.28,168499.85871934926,1.1734,1.1741,1.172,1.172,168499.8587
2006-04-21 12:05:00,16.29,16.29,16.27,16.29,155970.38204534637,1.1727,1.1727,1.1712,1.1727,155970.382
2006-04-21 12:10:00,16.29,16.3,16.28,16.3,186645.9973506638,1.1727,1.1734,1.172,1.1734,186645.9974
2006-04-21 12:15:00,16.29,16.3,16.28,16.29,236331.85312688217,1.1727,1.1734,1.172,1.1727,236331.8531
2006-04-21 12:20:00,16.29,16.32,16.29,16.31,197015.21942570063,1.1727,1.1748,1.1727,1.1741,197015.2194
2006-04-21 12:25:00,16.31,16.32,16.3,16.31,154242.17836617355,1.1741,1.1748,1.1734,1.1741,154242.1784
2006-04-21 12:30:00,16.31,16.32,16.3,16.31,121406.3084618901,1.1741,1.1748,1.1734,1.1741,121406.3085
2006-04-21 12:35:00,16.31,16.33,16.31,16.33,132207.5814567202,1.1741,1.1756,1.1741,1.1756,132207.5815
2006-04-21 12:40:00,16.33,16.34,16.31,16.31,136960.1415744454,1.1756,1.1763,1.1741,1.1741,136960.1416
2006-04-21 12:45:00,16.32,16.32,16.31,16.32,74744.80912422415,1.1748,1.1748,1.1741,1.1748,74744.8091
2006-04-21 12:50:00,16.32,16.32,16.31,16.32,107148.6281087144,1.1748,1.1748,1.1741,1.1748,107148.6281
2006-04-21 12:55:00,16.32,16.32,16.31,16.32,84249.92935967463,1.1748,1.1748,1.1741,1.1748,84249.9294
2006-04-21 13:00:00,16.32,16.33,16.32,16.33,125726.81765982212,1.1748,1.1756,1.1748,1.1756,125726.8177
2006-04-21 13:05:00,16.33,16.33,16.32,16.32,113629.39190561244,1.1756,1.1756,1.1748,1.1748,113629.3919
2006-04-21 13:10:00,16.32,16.35,16.32,16.33,213865.2052976356,1.1748,1.177,1.1748,1.1756,213865.2053
2006-04-21 13:15:00,16.33,16.33,16.32,16.32,88138.38763781346,1.1756,1.1756,1.1748,1.1748,88138.3876
2006-04-21 13:20:00,16.32,16.33,16.32,16.33,158130.63664431238,1.1748,1.1756,1.1748,1.1756,158130.6366
2006-04-21 13:25:00,16.32,16.33,16.32,16.33,203495.9832225987,1.1748,1.1756,1.1748,1.1756,203495.9832
2006-04-21 13:30:00,16.33,16.34,16.33,16.34,201335.7286236327,1.1756,1.1763,1.1756,1.1763,201335.7286
2006-04-21 13:35:00,16.34,16.36,16.33,16.36,448468.85474534496,1.1763,1.1777,1.1756,1.1777,448468.8547
2006-04-21 13:40:00,16.36,16.37,16.35,16.35,668382.7729200854,1.1777,1.1784,1.177,1.177,668382.7729
2006-04-21 13:45:00,16.35,16.35,16.34,16.34,202631.8813830123,1.177,1.177,1.1763,1.1763,202631.8814
2006-04-21 13:50:00,16.34,16.36,16.34,16.34,303299.7456948287,1.1763,1.1777,1.1763,1.1763,303299.7457
2006-04-21 13:55:00,16.34,16.35,16.34,16.35,139120.39617341143,1.1763,1.177,1.1763,1.177,139120.3962
2006-04-21 14:00:00,16.35,16.35,16.33,16.33,477416.2663714896,1.177,1.177,1.1756,1.1756,477416.2664
2006-04-21 14:05:00,16.33,16.35,16.33,16.34,437235.53083072166,1.1756,1.177,1.1756,1.1763,437235.5308
2006-04-21 14:10:00,16.34,16.35,16.33,16.35,470503.4516547983,1.1763,1.177,1.1756,1.177,470503.4517
2006-04-21 14:15:00,16.35,16.36,16.35,16.36,616104.6116251078,1.177,1.1777,1.177,1.1777,616104.6116
2006-04-21 14:20:00,16.36,16.37,16.36,16.37,351257.39779187425,1.1777,1.1784,1.1777,1.1784,351257.3978
2006-04-21 14:25:00,16.37,16.37,16.35,16.35,725413.4943327882,1.1784,1.1784,1.177,1.177,725413.4943
2006-04-21 14:30:00,16.35,16.35,16.31,16.32,875335.1635010297,1.177,1.177,1.1741,1.1748,875335.1635
2006-04-21 14:35:00,16.32,16.33,16.29,16.29,668382.7729200854,1.1748,1.1756,1.1727,1.1727,668382.7729
2006-04-21 14:40:00,16.29,16.3,16.27,16.28,435939.3780713421,1.1727,1.1734,1.1712,1.172,435939.3781
2006-04-21 14:45:00,16.28,16.28,16.26,16.27,1445642.377628058,1.172,1.172,1.1705,1.1712,1445642.3776
2006-04-21 14:50:00,16.27,16.3,16.26,16.26,562530.2975707506,1.1712,1.1734,1.1705,1.1705,562530.2976
2006-04-21 14:55:00,16.27,16.28,16.26,16.26,531854.6822654331,1.1712,1.172,1.1705,1.1705,531854.6823
2006-04-21 15:00:00,16.26,16.27,16.22,16.22,945327.4125075288,1.1705,1.1712,1.1676,1.1676,945327.4125
2006-04-21 15:05:00,16.22,16.23,16.2,16.23,1266773.296833672,1.1676,1.1684,1.1662,1.1684,1266773.2968
2006-04-21 15:10:00,16.23,16.26,16.23,16.26,499450.8632809429,1.1684,1.1705,1.1684,1.1705,499450.8633
2006-04-21 15:15:00,16.26,16.28,16.25,16.28,429890.6651942372,1.1705,1.172,1.1698,1.172,429890.6652
2006-04-21 15:20:00,16.28,16.28,16.26,16.26,775963.451948593,1.172,1.172,1.1705,1.1705,775963.4519
2006-04-21 15:25:00,16.26,16.27,16.25,16.26,610055.898748003,1.1705,1.1712,1.1698,1.1705,610055.8987
2006-04-21 15:30:00,16.26,16.27,16.26,16.27,615672.5607053146,1.1705,1.1712,1.1705,1.1712,615672.5607
2006-04-21 15:35:00,16.26,16.28,16.26,16.28,691713.5225889183,1.1705,1.172,1.1705,1.172,691713.5226
2006-04-21 15:40:00,16.28,16.32,16.28,16.32,665790.4674013262,1.172,1.1748,1.172,1.1748,665790.4674
2006-04-21 15:45:00,16.32,16.33,16.29,16.32,467911.1461360391,1.1748,1.1756,1.1727,1.1748,467911.1461
2006-04-21 15:50:00,16.32,16.34,16.32,16.34,635114.8520960087,1.1748,1.1763,1.1748,1.1763,635114.8521
2006-04-21 15:55:00,16.34,16.35,16.32,16.33,915515.8990417976,1.1763,1.177,1.1748,1.1756,915515.899
2006-04-24 09:30:00,16.29,16.32,16.29,16.3,584132.8435604108,1.1727,1.1748,1.1727,1.1734,584132.8436
2006-04-24 09:35:00,16.3,16.31,16.27,16.27,271327.97763013165,1.1734,1.1741,1.1712,1.1712,271327.9776
2006-04-24 09:40:00,16.27,16.28,16.26,16.28,308052.3058125539,1.1712,1.172,1.1705,1.172,308052.3058
2006-04-24 09:45:00,16.28,16.28,16.25,16.25,362490.7217064975,1.172,1.172,1.1698,1.1698,362490.7217
2006-04-24 09:50:00,16.26,16.28,16.25,16.26,313236.91685007233,1.1705,1.172,1.1698,1.1705,313236.9169
2006-04-24 09:55:00,16.26,16.27,16.24,16.24,370699.68918256834,1.1705,1.1712,1.1691,1.1691,370699.6892
2006-04-24 10:00:00,16.24,16.24,16.22,16.22,613944.3570261417,1.1691,1.1691,1.1676,1.1676,613944.357
2006-04-24 10:05:00,16.22,16.27,16.22,16.24,438963.7345098945,1.1676,1.1712,1.1676,1.1691,438963.7345
2006-04-24 10:10:00,16.24,16.28,16.24,16.28,525805.9693883284,1.1691,1.172,1.1691,1.172,525805.9694
2006-04-24 10:15:00,16.28,16.29,16.27,16.29,332247.1573209733,1.172,1.1727,1.1712,1.1727,332247.1573
2006-04-24 10:20:00,16.28,16.32,16.28,16.29,319285.6297271772,1.172,1.1748,1.172,1.1727,319285.6297
2006-04-24 10:25:00,16.29,16.31,16.27,16.3,295954.8800583442,1.1727,1.1741,1.1712,1.1734,295954.8801
2006-04-24 10:30:00,16.3,16.3,16.28,16.28,206952.3905809444,1.1734,1.1734,1.172,1.172,206952.3906
2006-04-24 10:35:00,16.28,16.3,16.28,16.28,255342.0935977831,1.172,1.1734,1.172,1.172,255342.0936
2006-04-24 10:40:00,16.27,16.3,16.27,16.28,235899.80220708897,1.1712,1.1734,1.1712,1.172,235899.8022
2006-04-24 10:45:00,16.28,16.32,16.28,16.32,336567.6665189053,1.172,1.1748,1.172,1.1748,336567.6665
2006-04-24 10:50:00,16.32,16.35,16.32,16.32,322309.9861657296,1.1748,1.177,1.1748,1.1748,322309.9862
2006-04-24 10:55:00,16.32,16.32,16.3,16.3,206952.3905809444,1.1748,1.1748,1.1734,1.1734,206952.3906
2006-04-24 11:00:00,16.3,16.36,16.3,16.35,568146.9595280623,1.1734,1.1777,1.1734,1.177,568146.9595
2006-04-24 11:05:00,16.35,16.35,16.32,16.32,270031.824870752,1.177,1.177,1.1748,1.1748,270031.8249
2006-04-24 11:10:00,16.33,16.36,16.32,16.36,144737.05813072308,1.1756,1.1777,1.1748,1.1777,144737.0581
2006-04-24 11:15:00,16.35,16.36,16.32,16.32,155970.38204534637,1.177,1.1777,1.1748,1.1748,155970.382
2006-04-24 11:20:00,16.32,16.33,16.3,16.31,331383.0554813869,1.1748,1.1756,1.1734,1.1741,331383.0555
2006-04-24 11:25:00,16.31,16.32,16.29,16.29,299411.28741668985,1.1741,1.1748,1.1727,1.1727,299411.2874
2006-04-24 11:30:00,16.29,16.32,16.28,16.32,274352.334068684,1.1727,1.1748,1.172,1.1748,274352.3341
2006-04-24 11:35:00,16.32,16.33,16.32,16.32,140848.59985258424,1.1748,1.1756,1.1748,1.1748,140848.5999
2006-04-24 11:40:00,16.32,16.33,16.32,16.33,213001.1034580492,1.1748,1.1756,1.1748,1.1756,213001.1035
2006-04-24 11:45:00,16.33,16.33,16.32,16.32,229419.0384101909,1.1756,1.1756,1.1748,1.1748,229419.0384
2006-04-24 11:50:00,16.32,16.33,16.32,16.33,145169.10905051627,1.1748,1.1756,1.1748,1.1756,145169.1091
2006-04-24 11:55:00,16.33,16.35,16.33,16.35,158994.73848389878,1.1756,1.177,1.1756,1.177,158994.7385
2006-04-24 12:00:00,16.35,16.36,16.34,16.35,201767.77954342592,1.177,1.1777,1.1763,1.177,201767.7795
2006-04-24 12:05:00,16.35,16.36,16.35,16.36,88570.43855760666,1.177,1.1777,1.177,1.1777,88570.4386
2006-04-24 12:10:00,16.36,16.36,16.34,16.35,75176.86004401736,1.1777,1.1777,1.1763,1.177,75176.86
2006-04-24 12:15:00,16.35,16.38,16.35,16.36,155970.38204534637,1.177,1.1792,1.177,1.1777,155970.382
2006-04-24 12:20:00,16.37,16.39,16.36,16.38,266143.3665926132,1.1784,1.1799,1.1777,1.1792,266143.3666
2006-04-24 12:25:00,16.38,16.38,16.37,16.37,156834.48388493276,1.1792,1.1792,1.1784,1.1784,156834.4839
2006-04-24 12:30:00,16.37,16.37,16.34,16.35,138688.34525361823,1.1784,1.1784,1.1763,1.177,138688.3453
2006-04-24 12:35:00,16.35,16.35,16.34,16.35,165475.50228079682,1.177,1.177,1.1763,1.177,165475.5023
2006-04-24 12:40:00,16.35,16.35,16.35,16.35,126158.86857961534,1.177,1.177,1.177,1.177,126158.8686
2006-04-24 12:45:00,16.35,16.37,16.35,16.37,101531.96615140275,1.177,1.1784,1.177,1.1784,101531.9662
2006-04-24 12:50:00,16.37,16.37,16.36,16.37,129183.22501816777,1.1784,1.1784,1.1777,1.1784,129183.225
2006-04-24 12:55:00,16.37,16.41,16.37,16.38,265279.2647530268,1.1784,1.1813,1.1784,1.1792,265279.2648
2006-04-24 13:00:00,16.38,16.39,16.38,16.38,158994.73848389878,1.1792,1.1799,1.1792,1.1792,158994.7385
2006-04-24 13:05:00,16.38,16.43,16.38,16.43,696898.1336264368,1.1792,1.1828,1.1792,1.1828,696898.1336
2006-04-24 13:10:00,16.43,16.43,16.42,16.42,1131973.4098581926,1.1828,1.1828,1.182,1.182,1131973.4099
2006-04-24 13:15:00,16.42,16.43,16.41,16.41,710723.7630598194,1.182,1.1828,1.1813,1.1813,710723.7631
2006-04-24 13:20:00,16.41,16.42,16.41,16.41,120542.2066223037,1.1813,1.182,1.1813,1.1813,120542.2066
2006-04-24 13:25:00,16.41,16.42,16.4,16.42,184917.79367149097,1.1813,1.182,1.1806,1.182,184917.7937
2006-04-24 13:30:00,16.42,16.42,16.41,16.42,97211.45695347073,1.182,1.182,1.1813,1.182,97211.457
2006-04-24 13:35:00,16.42,16.43,16.41,16.43,233739.54760812293,1.182,1.1828,1.1813,1.1828,233739.5476
2006-04-24 13:40:00,16.42,16.43,16.42,16.43,136528.09065465222,1.182,1.1828,1.182,1.1828,136528.0907
2006-04-24 13:45:00,16.43,16.43,16.42,16.43,148625.5164088619,1.1828,1.1828,1.182,1.1828,148625.5164
2006-04-24 13:50:00,16.43,16.44,16.43,16.44,373291.9947013276,1.1828,1.1835,1.1828,1.1835,373291.9947
2006-04-24 13:55:00,16.44,16.45,16.44,16.45,213433.1543778424,1.1835,1.1842,1.1835,1.1842,213433.1544
2006-04-24 14:00:00,16.45,16.47,16.45,16.46,344776.6339949762,1.1842,1.1856,1.1842,1.1849,344776.634
2006-04-24 14:05:00,16.46,16.46,16.45,16.45,321013.83340635,1.1849,1.1849,1.1842,1.1842,321013.8334
2006-04-24 14:10:00,16.45,16.46,16.44,16.46,336567.6665189053,1.1842,1.1849,1.1835,1.1849,336567.6665
2006-04-24 14:15:00,16.46,16.46,16.45,16.46,234171.59852791613,1.1849,1.1849,1.1842,1.1849,234171.5985
2006-04-24 14:20:00,16.46,16.47,16.46,16.47,476984.2154516964,1.1849,1.1856,1.1849,1.1856,476984.2155
2006-04-24 14:25:00,16.47,16.49,16.47,16.48,534446.9877841924,1.1856,1.1871,1.1856,1.1864,534446.9878
2006-04-24 14:30:00,16.48,16.49,16.47,16.48,453653.4657828634,1.1864,1.1871,1.1856,1.1864,453653.4658
2006-04-24 14:35:00,16.48,16.49,16.47,16.47,312804.86593027913,1.1864,1.1871,1.1856,1.1856,312804.8659
2006-04-24 14:40:00,16.47,16.48,16.47,16.47,247565.17704150543,1.1856,1.1864,1.1856,1.1856,247565.177
2006-04-24 14:45:00,16.47,16.47,16.46,16.46,321877.9352459364,1.1856,1.1856,1.1849,1.1849,321877.9352
2006-04-24 14:50:00,16.46,16.47,16.46,16.47,257502.3481967491,1.1849,1.1856,1.1849,1.1856,257502.3482
2006-04-24 14:55:00,16.47,16.47,16.45,16.46,467047.0442964527,1.1856,1.1856,1.1842,1.1849,467047.0443
2006-04-24 15:00:00,16.46,16.47,16.46,16.47,216025.4598966016,1.1849,1.1856,1.1849,1.1856,216025.4599
2006-04-24 15:05:00,16.47,16.47,16.46,16.46,113197.34098581925,1.1856,1.1856,1.1849,1.1849,113197.341
2006-04-24 15:10:00,16.46,16.46,16.45,16.45,177140.8771152133,1.1849,1.1849,1.1842,1.1842,177140.8771
2006-04-24 15:15:00,16.46,16.47,16.45,16.47,235899.80220708897,1.1849,1.1856,1.1842,1.1856,235899.8022
2006-04-24 15:20:00,16.47,16.47,16.46,16.47,206952.3905809444,1.1856,1.1856,1.1849,1.1856,206952.3906
2006-04-24 15:25:00,16.47,16.48,16.46,16.47,181893.43723293857,1.1856,1.1864,1.1849,1.1856,181893.4372
2006-04-24 15:30:00,16.47,16.47,16.47,16.47,387117.62413471006,1.1856,1.1856,1.1856,1.1856,387117.6241
2006-04-24 15:35:00,16.47,16.48,16.47,16.48,396190.69345036737,1.1856,1.1864,1.1856,1.1864,396190.6935
2006-04-24 15:40:00,16.48,16.48,16.47,16.47,318853.57880738395,1.1864,1.1864,1.1856,1.1856,318853.5788
2006-04-24 15:45:00,16.47,16.49,16.47,16.49,469207.2988954187,1.1856,1.1871,1.1856,1.1871,469207.2989
2006-04-24 15:50:00,16.49,16.52,16.49,16.52,567714.9086082691,1.1871,1.1892,1.1871,1.1892,567714.9086
2006-04-24 15:55:00,16.51,16.52,16.5,16.5,1196348.9969073797,1.1885,1.1892,1.1878,1.1878,1196348.9969
2006-04-25 09:30:00,16.48,16.51,16.47,16.5,833426.224281089,1.1864,1.1885,1.1856,1.1878,833426.2243
2006-04-25 09:35:00,16.49,16.55,16.49,16.55,380204.8094180189,1.1871,1.1914,1.1871,1.1914,380204.8094
2006-04-25 09:40:00,16.55,16.61,16.55,16.6,344776.6339949762,1.1914,1.1957,1.1914,1.195,344776.634
2006-04-25 09:45:00,16.6,16.62,16.6,16.61,681776.3514336747,1.195,1.1964,1.195,1.1957,681776.3514
2006-04-25 09:50:00,16.61,16.62,16.59,16.6,925021.019277248,1.1957,1.1964,1.1943,1.195,925021.0193
2006-04-25 09:55:00,16.6,16.62,16.6,16.62,1077534.9939642488,1.195,1.1964,1.195,1.1964,1077534.994
2006-04-25 10:00:00,16.62,16.62,16.61,16.61,1349727.0734339668,1.1964,1.1964,1.1957,1.1957,1349727.0734
2006-04-25 10:05:00,16.61,16.61,16.6,16.61,535743.140543572,1.1957,1.1957,1.195,1.1957,535743.1405
2006-04-25 10:10:00,16.61,16.61,16.59,16.59,381933.0130971917,1.1957,1.1957,1.1943,1.1943,381933.0131
2006-04-25 10:15:00,16.59,16.59,16.58,16.59,774667.2991892134,1.1943,1.1943,1.1936,1.1943,774667.2992
2006-04-25 10:20:00,16.59,16.6,16.58,16.58,370267.6382627752,1.1943,1.195,1.1936,1.1936,370267.6383
2006-04-25 10:25:00,16.58,16.59,16.58,16.59,355145.856070013,1.1936,1.1943,1.1936,1.1943,355145.8561
2006-04-25 10:30:00,16.59,16.62,16.59,16.62,384525.3186159509,1.1943,1.1964,1.1943,1.1964,384525.3186
2006-04-25 10:35:00,16.62,16.63,16.6,16.6,385389.42045553727,1.1964,1.1972,1.195,1.195,385389.4205
2006-04-25 10:40:00,16.6,16.61,16.59,16.6,447604.75290575856,1.195,1.1957,1.1943,1.195,447604.7529
2006-04-25 10:45:00,16.6,16.63,16.6,16.63,279104.8941864093,1.195,1.1972,1.195,1.1972,279104.8942
2006-04-25 10:50:00,16.63,16.63,16.62,16.62,362922.7726262907,1.1972,1.1972,1.1964,1.1964,362922.7726
2006-04-25 10:55:00,16.62,16.64,16.61,16.61,258798.5009561288,1.1964,1.1979,1.1957,1.1957,258798.501
2006-04-25 11:00:00,16.61,16.66,16.61,16.65,412608.6284025091,1.1957,1.1993,1.1957,1.1986,412608.6284
2006-04-25 11:05:00,16.65,16.65,16.63,16.64,355145.856070013,1.1986,1.1986,1.1972,1.1979,355145.8561
2006-04-25 11:10:00,16.64,16.65,16.63,16.64,263119.0101540608,1.1979,1.1986,1.1972,1.1979,263119.0102
2006-04-25 11:15:00,16.65,16.65,16.63,16.63,270031.824870752,1.1986,1.1986,1.1972,1.1972,270031.8249
2006-04-25 11:20:00,16.63,16.63,16.63,16.63,321013.83340635,1.1972,1.1972,1.1972,1.1972,321013.8334
2006-04-25 11:25:00,16.63,16.64,16.63,16.64,401375.3044878858,1.1972,1.1979,1.1972,1.1979,401375.3045
2006-04-25 11:30:00,16.63,16.64,16.63,16.64,207384.4415007376,1.1972,1.1979,1.1972,1.1979,207384.4415
2006-04-25 11:35:00,16.64,16.64,16.63,16.63,432482.9707129965,1.1979,1.1979,1.1972,1.1972,432482.9707
2006-04-25 11:40:00,16.63,16.63,16.59,16.6,289474.1162614461,1.1972,1.1972,1.1943,1.195,289474.1163
2006-04-25 11:45:00,16.6,16.6,16.58,16.58,191830.60838818224,1.195,1.195,1.1936,1.1936,191830.6084
2006-04-25 11:50:00,16.59,16.61,16.57,16.61,336567.6665189053,1.1943,1.1957,1.1928,1.1957,336567.6665
2006-04-25 11:55:00,16.6,16.61,16.58,16.59,127887.07225878816,1.195,1.1957,1.1936,1.1943,127887.0723
2006-04-25 12:00:00,16.59,16.59,16.57,16.59,207384.4415007376,1.1943,1.1943,1.1928,1.1943,207384.4415
2006-04-25 12:05:00,16.59,16.59,16.58,16.59,108012.7299483008,1.1943,1.1943,1.1936,1.1943,108012.7299
2006-04-25 12:10:00,16.59,16.61,16.58,16.58,147329.3636494823,1.1943,1.1957,1.1936,1.1936,147329.3636
2006-04-25 12:15:00,16.58,16.6,16.58,16.59,249293.38072067825,1.1936,1.195,1.1936,1.1943,249293.3807
2006-04-25 12:20:00,16.59,16.6,16.58,16.6,108444.780868094,1.1943,1.195,1.1936,1.195,108444.7809
2006-04-25 12:25:00,16.6,16.6,16.59,16.59,78201.21648256978,1.195,1.195,1.1943,1.1943,78201.2165
2006-04-25 12:30:00,16.59,16.6,16.59,16.6,190102.40470900945,1.1943,1.195,1.1943,1.195,190102.4047
2006-04-25 12:35:00,16.6,16.6,16.59,16.6,112765.29006602603,1.195,1.195,1.1943,1.195,112765.2901
2006-04-25 12:40:00,16.59,16.6,16.59,16.59,134367.8360556862,1.1943,1.195,1.1943,1.1943,134367.8361
2006-04-25 12:45:00,16.59,16.6,16.58,16.59,87274.28579822705,1.1943,1.195,1.1936,1.1943,87274.2858
2006-04-25 12:50:00,16.58,16.59,16.58,16.59,63079.43428980767,1.1936,1.1943,1.1936,1.1943,63079.4343
2006-04-25 12:55:00,16.59,16.59,16.58,16.58,218185.71449556763,1.1943,1.1943,1.1936,1.1936,218185.7145
2006-04-25 13:00:00,16.58,16.59,16.57,16.59,311940.76409069274,1.1936,1.1943,1.1928,1.1943,311940.7641
2006-04-25 13:05:00,16.59,16.6,16.59,16.59,133935.785135893,1.1943,1.195,1.1943,1.1943,133935.7851
2006-04-25 13:10:00,16.59,16.6,16.58,16.59,137824.24341403184,1.1943,1.195,1.1936,1.1943,137824.2434
2006-04-25 13:15:00,16.59,16.6,16.59,16.6,124862.71582023572,1.1943,1.195,1.1943,1.195,124862.7158
2006-04-25 13:20:00,16.6,16.62,16.6,16.61,127455.02133899496,1.195,1.1964,1.195,1.1957,127455.0213
2006-04-25 13:25:00,16.61,16.61,16.58,16.61,155538.33112555317,1.1957,1.1957,1.1936,1.1957,155538.3311
2006-04-25 13:30:00,16.61,16.62,16.6,16.61,125294.76674002894,1.1957,1.1964,1.195,1.1957,125294.7667
2006-04-25 13:35:00,16.61,16.64,16.61,16.62,443284.2437078265,1.1957,1.1979,1.1957,1.1964,443284.2437
2006-04-25 13:40:00,16.62,16.63,16.61,16.62,282993.35246454814,1.1964,1.1972,1.1957,1.1964,282993.3525
2006-04-25 13:45:00,16.62,16.64,16.62,16.63,253181.83899881708,1.1964,1.1979,1.1964,1.1972,253181.839
2006-04-25 13:50:00,16.63,16.64,16.63,16.63,231579.2930091569,1.1972,1.1979,1.1972,1.1972,231579.293
2006-04-25 13:55:00,16.63,16.65,16.62,16.64,609623.8478282097,1.1972,1.1986,1.1964,1.1979,609623.8478
2006-04-25 14:00:00,16.64,16.65,16.63,16.64,379340.70757843246,1.1979,1.1986,1.1972,1.1979,379340.7076
2006-04-25 14:05:00,16.65,16.65,16.63,16.64,180597.2844735589,1.1986,1.1986,1.1972,1.1979,180597.2845
2006-04-25 14:10:00,16.64,16.64,16.63,16.63,210840.8488590832,1.1979,1.1979,1.1972,1.1972,210840.8489
2006-04-25 14:15:00,16.63,16.63,16.62,16.62,227690.83473101808,1.1972,1.1972,1.1964,1.1964,227690.8347
2006-04-25 14:20:00,16.62,16.64,16.62,16.63,162883.1967620376,1.1964,1.1979,1.1964,1.1972,162883.1968
2006-04-25 14:25:00,16.63,16.63,16.6,16.6,297683.083737517,1.1972,1.1972,1.195,1.195,297683.0837
2006-04-25 14:30:00,16.6,16.6,16.58,16.58,257502.3481967491,1.195,1.195,1.1936,1.1936,257502.3482
2006-04-25 14:35:00,16.58,16.59,16.57,16.57,308916.4076521403,1.1936,1.1943,1.1928,1.1928,308916.4077
2006-04-25 14:40:00,16.57,16.58,16.55,16.58,472663.70625376434,1.1928,1.1936,1.1914,1.1936,472663.7063
2006-04-25 14:45:00,16.58,16.6,16.57,16.58,362922.7726262907,1.1936,1.195,1.1928,1.1936,362922.7726
2006-04-25 14:50:00,16.58,16.58,16.54,16.56,359466.3652679451,1.1936,1.1936,1.1907,1.1921,359466.3653
2006-04-25 14:55:00,16.56,16.57,16.55,16.57,314965.1205292451,1.1921,1.1928,1.1914,1.1928,314965.1205
2006-04-25 15:00:00,16.57,16.58,16.56,16.58,389709.9296534693,1.1928,1.1936,1.1921,1.1936,389709.9297
2006-04-25 15:05:00,16.58,16.59,16.57,16.57,211272.8997788764,1.1936,1.1943,1.1928,1.1928,211272.8998
2006-04-25 15:10:00,16.57,16.57,16.53,16.54,210408.79793929,1.1928,1.1928,1.19,1.1907,210408.7979
2006-04-25 15:15:00,16.54,16.55,16.53,16.54,420385.5449587868,1.1907,1.1914,1.19,1.1907,420385.545
2006-04-25 15:20:00,16.55,16.56,16.54,16.55,201767.77954342592,1.1914,1.1921,1.1907,1.1914,201767.7795
2006-04-25 15:25:00,16.55,16.56,16.54,16.54,170660.11331831527,1.1914,1.1921,1.1907,1.1907,170660.1133
2006-04-25 15:30:00,16.54,16.57,16.54,16.56,255342.0935977831,1.1907,1.1928,1.1907,1.1921,255342.0936
2006-04-25 15:35:00,16.56,16.56,16.54,16.55,357738.16158877226,1.1921,1.1921,1.1907,1.1914,357738.1616
2006-04-25 15:40:00,16.54,16.56,16.54,16.56,435507.3271515489,1.1907,1.1921,1.1907,1.1921,435507.3272
2006-04-25 15:45:00,16.55,16.57,16.55,16.57,312372.81501048594,1.1914,1.1928,1.1914,1.1928,312372.815
2006-04-25 15:50:00,16.57,16.58,16.57,16.57,333111.2591605597,1.1928,1.1936,1.1928,1.1928,333111.2592
2006-04-25 15:55:00,16.57,16.58,16.57,16.58,417361.1885202343,1.1928,1.1936,1.1928,1.1936,417361.1885
2006-04-26 09:30:00,16.65,16.66,16.62,16.64,760841.6697558309,1.1986,1.1993,1.1964,1.1979,760841.6698
2006-04-26 09:35:00,16.63,16.68,16.62,16.67,433347.0725525828,1.1972,1.2008,1.1964,1.2,433347.0726
2006-04-26 09:40:00,16.67,16.68,16.64,16.67,480008.5718902488,1.2,1.2008,1.1979,1.2,480008.5719
2006-04-26 09:45:00,16.67,16.7,16.67,16.69,501179.0669601157,1.2,1.2022,1.2,1.2015,501179.067
2006-04-26 09:50:00,16.69,16.72,16.69,16.71,548704.668137368,1.2015,1.2036,1.2015,1.2029,548704.6681
2006-04-26 09:55:00,16.72,16.74,16.71,16.73,564258.5012499234,1.2036,1.2051,1.2029,1.2044,564258.5012
2006-04-26 10:00:00,16.73,16.73,16.7,16.72,492970.0994840449,1.2044,1.2044,1.2022,1.2036,492970.0995
2006-04-26 10:05:00,16.72,16.77,16.71,16.76,523213.6638695691,1.2036,1.2072,1.2029,1.2065,523213.6639
2006-04-26 10:10:00,16.76,16.77,16.73,16.74,511980.3399549458,1.2065,1.2072,1.2044,1.2051,511980.34
2006-04-26 10:15:00,16.74,16.76,16.73,16.74,241084.4132446074,1.2051,1.2065,1.2044,1.2051,241084.4132
2006-04-26 10:20:00,16.74,16.75,16.73,16.74,333975.3610001461,1.2051,1.2058,1.2044,1.2051,333975.361
2006-04-26 10:25:00,16.75,16.75,16.72,16.72,481304.7246496284,1.2058,1.2058,1.2036,1.2036,481304.7246
2006-04-26 10:30:00,16.73,16.74,16.72,16.72,328358.69904283446,1.2044,1.2051,1.2036,1.2036,328358.699
2006-04-26 10:35:00,16.72,16.72,16.69,16.69,433779.123472376,1.2036,1.2036,1.2015,1.2015,433779.1235
2006-04-26 10:40:00,16.69,16.69,16.65,16.65,340456.12479704415,1.2015,1.2015,1.1986,1.1986,340456.1248
2006-04-26 10:45:00,16.65,16.66,16.62,16.62,217321.6126559812,1.1986,1.1993,1.1964,1.1964,217321.6127
2006-04-26 10:50:00,16.62,16.62,16.59,16.59,336135.6155991121,1.1964,1.1964,1.1943,1.1943,336135.6156
2006-04-26 10:55:00,16.59,16.59,16.57,16.58,448900.90566513815,1.1943,1.1943,1.1928,1.1936,448900.9057
2006-04-26 11:00:00,16.58,16.61,16.58,16.6,259230.551875922,1.1936,1.1957,1.1936,1.195,259230.5519
2006-04-26 11:05:00,16.6,16.6,16.57,16.57,244972.87152274625,1.195,1.195,1.1928,1.1928,244972.8715
2006-04-26 11:10:00,16.58,16.58,16.56,16.56,324902.2916844888,1.1936,1.1936,1.1921,1.1921,324902.2917
2006-04-26 11:15:00,16.56,16.56,16.54,16.55,490377.7939652856,1.1921,1.1921,1.1907,1.1914,490377.794
2006-04-26 11:20:00,16.55,16.57,16.55,16.55,266575.4175124064,1.1914,1.1928,1.1914,1.1914,266575.4175
2006-04-26 11:25:00,16.55,16.56,16.52,16.53,443716.2946276197,1.1914,1.1921,1.1892,1.19,443716.2946
2006-04-26 11:30:00,16.53,16.57,16.53,16.55,456677.8222214158,1.19,1.1928,1.19,1.1914,456677.8222
2006-04-26 11:35:00,16.55,16.58,16.55,16.58,391006.0824128489,1.1914,1.1936,1.1914,1.1936,391006.0824
2006-04-26 11:40:00,16.58,16.62,16.58,16.61,267439.5193519928,1.1936,1.1964,1.1936,1.1957,267439.5194
2006-04-26 11:45:00,16.62,16.63,16.59,16.59,190534.45562880265,1.1964,1.1972,1.1943,1.1943,190534.4556
2006-04-26 11:50:00,16.59,16.6,16.59,16.6,135231.9378952726,1.1943,1.195,1.1943,1.195,135231.9379
2006-04-26 11:55:00,16.6,16.61,16.6,16.6,136096.03973485902,1.195,1.1957,1.195,1.195,136096.0397
2006-04-26 12:00:00,16.59,16.59,16.56,16.57,277808.74142702966,1.1943,1.1943,1.1921,1.1928,277808.7414
2006-04-26 12:05:00,16.57,16.58,16.57,16.57,167635.75687976286,1.1928,1.1936,1.1928,1.1928,167635.7569
2006-04-26 12:10:00,16.57,16.57,16.56,16.56,297683.083737517,1.1928,1.1928,1.1921,1.1921,297683.0837
2006-04-26 12:15:00,16.57,16.57,16.56,16.56,134367.8360556862,1.1928,1.1928,1.1921,1.1921,134367.8361
2006-04-26 12:20:00,16.56,16.57,16.55,16.56,146033.2108901027,1.1921,1.1928,1.1914,1.1921,146033.2109
2006-04-26 12:25:00,16.56,16.57,16.55,16.55,111469.13730664644,1.1921,1.1928,1.1914,1.1914,111469.1373
2006-04-26 12:30:00,16.55,16.56,16.55,16.55,82521.72568050181,1.1914,1.1921,1.1914,1.1914,82521.7257
2006-04-26 12:35:00,16.55,16.57,16.54,16.56,184485.74275169772,1.1914,1.1928,1.1907,1.1921,184485.7428
2006-04-26 12:40:00,16.56,16.56,16.54,16.54,70856.35084608533,1.1921,1.1921,1.1907,1.1907,70856.3508
2006-04-26 12:45:00,16.54,16.55,16.53,16.53,72584.55452525814,1.1907,1.1914,1.19,1.19,72584.5545
2006-04-26 12:50:00,16.53,16.54,16.53,16.54,127022.97041920177,1.19,1.1907,1.19,1.1907,127022.9704
2006-04-26 12:55:00,16.53,16.54,16.53,16.53,66103.7907283601,1.19,1.1907,1.19,1.19,66103.7907
2006-04-26 13:00:00,16.53,16.56,16.53,16.56,148625.5164088619,1.19,1.1921,1.19,1.1921,148625.5164
2006-04-26 13:05:00,16.56,16.57,16.56,16.57,181029.3353933521,1.1921,1.1928,1.1921,1.1928,181029.3354
2006-04-26 13:10:00,16.57,16.57,16.56,16.57,255774.1445175763,1.1928,1.1928,1.1921,1.1928,255774.1445
2006-04-26 13:15:00,16.57,16.57,16.55,16.55,168931.90963914245,1.1928,1.1928,1.1914,1.1914,168931.9096
2006-04-26 13:20:00,16.55,16.57,16.55,16.56,44933.29565849314,1.1914,1.1928,1.1914,1.1921,44933.2957
2006-04-26 13:25:00,16.57,16.57,16.53,16.53,120974.25754209692,1.1928,1.1928,1.19,1.19,120974.2575
2006-04-26 13:30:00,16.57,16.57,16.53,16.55,207816.4924205308,1.1928,1.1928,1.19,1.1914,207816.4924
2006-04-26 13:35:00,16.54,16.56,16.54,16.55,145169.10905051627,1.1907,1.1921,1.1907,1.1914,145169.1091
2006-04-26 13:40:00,16.54,16.55,16.54,16.54,87274.28579822705,1.1907,1.1914,1.1907,1.1907,87274.2858
2006-04-26 13:45:00,16.54,16.56,16.54,16.55,121406.3084618901,1.1907,1.1921,1.1907,1.1914,121406.3085
2006-04-26 13:50:00,16.55,16.56,16.55,16.55,86842.23487843385,1.1914,1.1921,1.1914,1.1914,86842.2349
2006-04-26 13:55:00,16.55,16.57,16.55,16.56,118381.95202333768,1.1914,1.1928,1.1914,1.1921,118381.952
2006-04-26 14:00:00,16.56,16.57,16.54,16.55,208248.543340324,1.1921,1.1928,1.1907,1.1914,208248.5433
2006-04-26 14:05:00,16.54,16.56,16.53,16.55,153378.07652658713,1.1907,1.1921,1.19,1.1914,153378.0765
2006-04-26 14:10:00,16.55,16.57,16.55,16.56,70424.29992629212,1.1914,1.1928,1.1914,1.1921,70424.2999
2006-04-26 14:15:00,16.56,16.57,16.54,16.56,162451.1458422444,1.1921,1.1928,1.1907,1.1921,162451.1458
2006-04-26 14:20:00,16.56,16.56,16.54,16.54,110605.03546706002,1.1921,1.1921,1.1907,1.1907,110605.0355
2006-04-26 14:25:00,16.56,16.56,16.54,16.56,116221.69742437168,1.1921,1.1921,1.1907,1.1921,116221.6974
2006-04-26 14:30:00,16.56,16.57,16.56,16.57,444148.3455474129,1.1921,1.1928,1.1921,1.1928,444148.3455
2006-04-26 14:35:00,16.57,16.57,16.56,16.57,123566.56306085612,1.1928,1.1928,1.1921,1.1928,123566.5631
2006-04-26 14:40:00,16.57,16.57,16.57,16.57,169796.01147872888,1.1928,1.1928,1.1928,1.1928,169796.0115
2006-04-26 14:45:00,16.57,16.57,16.57,16.57,192262.65930797544,1.1928,1.1928,1.1928,1.1928,192262.6593
2006-04-26 14:50:00,16.57,16.57,16.55,16.57,235035.7003675025,1.1928,1.1928,1.1914,1.1928,235035.7004
2006-04-26 14:55:00,16.57,16.59,16.56,16.59,376748.4020596732,1.1928,1.1943,1.1921,1.1943,376748.4021
2006-04-26 15:00:00,16.59,16.59,16.55,16.56,302867.69477503543,1.1943,1.1943,1.1914,1.1921,302867.6948
2006-04-26 15:05:00,16.56,16.57,16.55,16.56,155538.33112555317,1.1921,1.1928,1.1914,1.1921,155538.3311
2006-04-26 15:10:00,16.56,16.56,16.54,16.55,265279.2647530268,1.1921,1.1921,1.1907,1.1914,265279.2648
2006-04-26 15:15:00,16.55,16.55,16.53,16.53,580244.3852822719,1.1914,1.1914,1.19,1.19,580244.3853
2006-04-26 15:20:00,16.53,16.54,16.52,16.52,334407.4119199393,1.19,1.1907,1.1892,1.1892,334407.4119
2006-04-26 15:25:00,16.52,16.53,16.49,16.49,246701.07520191904,1.1892,1.19,1.1871,1.1871,246701.0752
2006-04-26 15:30:00,16.49,16.52,16.48,16.51,353417.65239084023,1.1871,1.1892,1.1864,1.1885,353417.6524
2006-04-26 15:35:00,16.52,16.53,16.51,16.52,344776.6339949762,1.1892,1.19,1.1885,1.1892,344776.634
2006-04-26 15:40:00,16.51,16.59,16.51,16.58,341320.22663663054,1.1885,1.1943,1.1885,1.1936,341320.2266
2006-04-26 15:45:00,16.58,16.59,16.55,16.55,268303.6211915792,1.1936,1.1943,1.1914,1.1914,268303.6212
2006-04-26 15:50:00,16.55,16.56,16.52,16.53,448900.90566513815,1.1914,1.1921,1.1892,1.19,448900.9057
2006-04-26 15:55:00,16.53,16.54,16.52,16.52,517597.0019122575,1.19,1.1907,1.1892,1.1892,517597.0019
2006-04-27 09:30:00,16.36,16.41,16.32,16.41,1364416.8047069358,1.1777,1.1813,1.1748,1.1813,1364416.8047
2006-04-27 09:35:00,16.41,16.44,16.38,16.44,275648.4868280637,1.1813,1.1835,1.1792,1.1835,275648.4868
2006-04-27 09:40:00,16.43,16.45,16.42,16.44,340456.12479704415,1.1828,1.1842,1.182,1.1835,340456.1248
2006-04-27 09:45:00,16.44,16.5,16.43,16.5,387549.6750545033,1.1835,1.1878,1.1828,1.1878,387549.6751
2006-04-27 09:50:00,16.5,16.5,16.48,16.49,223370.32553308608,1.1878,1.1878,1.1864,1.1871,223370.3255
2006-04-27 09:55:00,16.48,16.49,16.45,16.47,203495.9832225987,1.1864,1.1871,1.1842,1.1856,203495.9832
2006-04-27 10:00:00,16.47,16.62,16.47,16.6,400511.2026482994,1.1856,1.1964,1.1856,1.195,400511.2026
2006-04-27 10:05:00,16.6,16.64,16.53,16.6,456245.7713016226,1.195,1.1979,1.19,1.195,456245.7713
2006-04-27 10:10:00,16.6,16.62,16.54,16.57,505499.57615804777,1.195,1.1964,1.1907,1.1928,505499.5762
2006-04-27 10:15:00,16.57,16.59,16.54,16.56,287313.86166248017,1.1928,1.1943,1.1907,1.1921,287313.8617
2006-04-27 10:20:00,16.56,16.57,16.5,16.52,262254.90831447433,1.1921,1.1928,1.1878,1.1892,262254.9083
2006-04-27 10:25:00,16.52,16.56,16.5,16.5,231147.2420893637,1.1892,1.1921,1.1878,1.1878,231147.2421
2006-04-27 10:30:00,16.5,16.52,16.49,16.49,303731.7966146219,1.1878,1.1892,1.1871,1.1871,303731.7966
2006-04-27 10:35:00,16.49,16.53,16.47,16.53,269167.7230311656,1.1871,1.19,1.1856,1.19,269167.723
2006-04-27 10:40:00,16.52,16.56,16.52,16.55,149489.6182484483,1.1892,1.1921,1.1892,1.1914,149489.6182
2006-04-27 10:45:00,16.55,16.62,16.54,16.62,285153.6070635141,1.1914,1.1964,1.1907,1.1964,285153.6071
2006-04-27 10:50:00,16.61,16.63,16.6,16.62,350393.2959522878,1.1957,1.1972,1.195,1.1964,350393.296
2006-04-27 10:55:00,16.63,16.64,16.57,16.6,712884.0176587853,1.1972,1.1979,1.1928,1.195,712884.0177
2006-04-27 11:00:00,16.59,16.64,16.59,16.63,1502241.0481209676,1.1943,1.1979,1.1943,1.1972,1502241.0481
2006-04-27 11:05:00,16.63,16.71,16.61,16.67,580676.4362020651,1.1972,1.2029,1.1957,1.2,580676.4362
2006-04-27 11:10:00,16.67,16.72,16.66,16.67,1047291.4295787246,1.2,1.2036,1.1993,1.2,1047291.4296
2006-04-27 11:15:00,16.67,16.67,16.64,16.65,237628.00588626176,1.2,1.2,1.1979,1.1986,237628.0059
2006-04-27 11:20:00,16.65,16.7,16.65,16.69,492538.0485642517,1.1986,1.2022,1.1986,1.2015,492538.0486
2006-04-27 11:25:00,16.69,16.7,16.68,16.69,664062.2637221534,1.2015,1.2022,1.2008,1.2015,664062.2637
2006-04-27 11:30:00,16.69,16.69,16.66,16.67,506795.72891742736,1.2015,1.2015,1.1993,1.2,506795.7289
2006-04-27 11:35:00,16.67,16.71,16.67,16.7,574627.7233249603,1.2,1.2029,1.2,1.2022,574627.7233
2006-04-27 11:40:00,16.7,16.7,16.56,16.7,573331.5705655806,1.2022,1.2022,1.1921,1.2022,573331.5706
2006-04-27 11:45:00,16.69,16.75,16.69,16.74,348665.092273115,1.2015,1.2058,1.2015,1.2051,348665.0923
2006-04-27 11:50:00,16.74,16.74,16.7,16.7,441556.0400286537,1.2051,1.2051,1.2022,1.2022,441556.04
2006-04-27 11:55:00,16.7,16.75,16.7,16.73,536607.2423831584,1.2022,1.2058,1.2022,1.2044,536607.2424
2006-04-27 12:00:00,16.72,16.75,16.72,16.74,325766.3935240752,1.2036,1.2058,1.2036,1.2051,325766.3935
2006-04-27 12:05:00,16.74,16.75,16.72,16.73,318853.57880738395,1.2051,1.2058,1.2036,1.2044,318853.5788
2006-04-27 12:10:00,16.73,16.75,16.72,16.74,131775.530536927,1.2044,1.2058,1.2036,1.2051,131775.5305
2006-04-27 12:15:00,16.74,16.78,16.74,16.77,499018.8123611497,1.2051,1.208,1.2051,1.2072,499018.8124
2006-04-27 12:20:00,16.78,16.78,16.75,16.77,751336.5495203804,1.208,1.208,1.2058,1.2072,751336.5495
2006-04-27 12:25:00,16.77,16.77,16.72,16.74,280401.0469457889,1.2072,1.2072,1.2036,1.2051,280401.0469
2006-04-27 12:30:00,16.74,16.76,16.73,16.76,415200.93392126827,1.2051,1.2065,1.2044,1.2065,415200.9339
2006-04-27 12:35:00,16.76,16.77,16.76,16.76,275648.4868280637,1.2065,1.2072,1.2065,1.2065,275648.4868
2006-04-27 12:40:00,16.76,16.76,16.73,16.74,226394.6819716385,1.2065,1.2065,1.2044,1.2051,226394.682
2006-04-27 12:45:00,16.74,16.75,16.71,16.71,134367.8360556862,1.2051,1.2058,1.2029,1.2029,134367.8361
2006-04-27 12:50:00,16.7,16.72,16.69,16.72,203928.034142392,1.2022,1.2036,1.2015,1.2036,203928.0341
2006-04-27 12:55:00,16.72,16.76,16.72,16.75,300707.44017606945,1.2036,1.2065,1.2036,1.2058,300707.4402
2006-04-27 13:00:00,16.75,16.75,16.73,16.74,167635.75687976286,1.2058,1.2058,1.2044,1.2051,167635.7569
2006-04-27 13:05:00,16.74,16.74,16.71,16.72,172388.3169974881,1.2051,1.2051,1.2029,1.2036,172388.317
2006-04-27 13:10:00,16.72,16.72,16.66,16.66,377612.5038992596,1.2036,1.2036,1.1993,1.1993,377612.5039
2006-04-27 13:15:00,16.66,16.66,16.65,16.65,398782.99896912655,1.1993,1.1993,1.1986,1.1986,398782.999
2006-04-27 13:20:00,16.65,16.67,16.64,16.67,730166.0544505134,1.1986,1.2,1.1979,1.2,730166.0545
2006-04-27 13:25:00,16.67,16.69,16.66,16.68,174980.6225162473,1.2,1.2015,1.1993,1.2008,174980.6225
2006-04-27 13:30:00,16.68,16.68,16.65,16.66,200903.6777038395,1.2008,1.2008,1.1986,1.1993,200903.6777
2006-04-27 13:35:00,16.66,16.67,16.66,16.66,615240.5097855214,1.1993,1.2,1.1993,1.1993,615240.5098
2006-04-27 13:40:00,16.66,16.69,16.66,16.68,243244.6678435734,1.1993,1.2015,1.1993,1.2008,243244.6678
2006-04-27 13:45:00,16.68,16.69,16.66,16.66,149921.66916824153,1.2008,1.2015,1.1993,1.1993,149921.6692
2006-04-27 13:50:00,16.67,16.69,16.66,16.69,267007.4684321996,1.2,1.2015,1.1993,1.2015,267007.4684
2006-04-27 13:55:00,16.69,16.69,16.65,16.66,332247.1573209733,1.2015,1.2015,1.1986,1.1993,332247.1573
2006-04-27 14:00:00,16.66,16.68,16.66,16.67,255342.0935977831,1.1993,1.2008,1.1993,1.2,255342.0936
2006-04-27 14:05:00,16.66,16.7,16.66,16.68,138256.29433382503,1.1993,1.2022,1.1993,1.2008,138256.2943
2006-04-27 14:10:00,16.68,16.68,16.66,16.66,101099.91523160956,1.2008,1.2008,1.1993,1.1993,101099.9152
2006-04-27 14:15:00,16.66,16.67,16.65,16.66,225962.6310518453,1.1993,1.2,1.1986,1.1993,225962.6311
2006-04-27 14:20:00,16.66,16.68,16.66,16.67,200903.6777038395,1.1993,1.2008,1.1993,1.2,200903.6777
2006-04-27 14:25:00,16.67,16.69,16.66,16.69,260958.7555550948,1.2,1.2015,1.1993,1.2015,260958.7556
2006-04-27 14:30:00,16.69,16.69,16.66,16.68,193990.86298714823,1.2015,1.2015,1.1993,1.2008,193990.863
2006-04-27 14:35:00,16.68,16.7,16.67,16.69,171524.21515790166,1.2008,1.2022,1.2,1.2015,171524.2152
2006-04-27 14:40:00,16.69,16.71,16.69,16.71,280401.0469457889,1.2015,1.2029,1.2015,1.2029,280401.0469
2006-04-27 14:45:00,16.71,16.72,16.71,16.71,289906.16718123935,1.2029,1.2036,1.2029,1.2029,289906.1672
2006-04-27 14:50:00,16.72,16.74,16.71,16.73,208248.543340324,1.2036,1.2051,1.2029,1.2044,208248.5433
2006-04-27 14:55:00,16.73,16.73,16.7,16.71,311940.76409069274,1.2044,1.2044,1.2022,1.2029,311940.7641
2006-04-27 15:00:00,16.71,16.73,16.71,16.73,218185.71449556763,1.2029,1.2044,1.2029,1.2044,218185.7145
2006-04-27 15:05:00,16.73,16.74,16.73,16.73,217753.66357577444,1.2044,1.2051,1.2044,1.2044,217753.6636
2006-04-27 15:10:00,16.73,16.74,16.72,16.74,250589.53348005787,1.2044,1.2051,1.2036,1.2051,250589.5335
2006-04-27 15:15:00,16.74,16.76,16.72,16.75,410448.37380354304,1.2051,1.2065,1.2036,1.2058,410448.3738
2006-04-27 15:20:00,16.75,16.76,16.73,16.75,285153.6070635141,1.2058,1.2065,1.2044,1.2058,285153.6071
2006-04-27 15:25:00,16.75,16.76,16.73,16.73,193558.81206735503,1.2058,1.2065,1.2044,1.2044,193558.8121
2006-04-27 15:30:00,16.73,16.73,16.68,16.68,341320.22663663054,1.2044,1.2044,1.2008,1.2008,341320.2266
2006-04-27 15:35:00,16.68,16.7,16.68,16.69,1124196.4933019148,1.2008,1.2022,1.2008,1.2015,1124196.4933
2006-04-27 15:40:00,16.68,16.68,16.65,16.66,774667.2991892134,1.2008,1.2008,1.1986,1.1993,774667.2992
2006-04-27 15:45:00,16.66,16.67,16.65,16.66,791085.2341413551,1.1993,1.2,1.1986,1.1993,791085.2341
2006-04-27 15:50:00,16.66,16.66,16.59,16.63,1134565.7153769515,1.1993,1.1993,1.1943,1.1972,1134565.7154
2006-04-27 15:55:00,16.63,16.66,16.63,16.65,1157032.3632061982,1.1972,1.1993,1.1972,1.1986,1157032.3632
2006-04-28 09:30:00,16.69,16.69,16.67,16.68,505067.5252382546,1.2015,1.2015,1.2,1.2008,505067.5252
2006-04-28 09:35:00,16.68,16.69,16.65,16.66,350825.346872081,1.2008,1.2015,1.1986,1.1993,350825.3469
2006-04-28 09:40:00,16.66,16.67,16.66,16.67,115789.64650457846,1.1993,1.2,1.1993,1.2,115789.6465
2006-04-28 09:45:00,16.67,16.68,16.66,16.66,385821.47137533047,1.2,1.2008,1.1993,1.1993,385821.4714
2006-04-28 09:50:00,16.66,16.67,16.65,16.67,377180.4529794664,1.1993,1.2,1.1986,1.2,377180.453
2006-04-28 09:55:00,16.67,16.68,16.66,16.67,376316.35113988,1.2,1.2008,1.1993,1.2,376316.3511
2006-04-28 10:00:00,16.67,16.69,16.66,16.67,600550.7785125525,1.2,1.2015,1.1993,1.2,600550.7785
2006-04-28 10:05:00,16.67,16.69,16.66,16.67,324902.2916844888,1.2,1.2015,1.1993,1.2,324902.2917
2006-04-28 10:10:00,16.66,16.7,16.66,16.7,267871.570271786,1.1993,1.2022,1.1993,1.2022,267871.5703
2006-04-28 10:15:00,16.7,16.75,16.69,16.71,435075.2762317556,1.2022,1.2058,1.2015,1.2029,435075.2762
2006-04-28 10:20:00,16.72,16.72,16.69,16.69,121406.3084618901,1.2036,1.2036,1.2015,1.2015,121406.3085
2006-04-28 10:25:00,16.69,16.71,16.67,16.71,285153.6070635141,1.2015,1.2029,1.2,1.2029,285153.6071
2006-04-28 10:30:00,16.71,16.71,16.7,16.71,266575.4175124064,1.2029,1.2029,1.2022,1.2029,266575.4175
2006-04-28 10:35:00,16.71,16.75,16.71,16.72,243244.6678435734,1.2029,1.2058,1.2029,1.2036,243244.6678
2006-04-28 10:40:00,16.72,16.73,16.71,16.71,314101.0186896587,1.2036,1.2044,1.2029,1.2029,314101.0187
2006-04-28 10:45:00,16.71,16.71,16.7,16.71,298979.2364968966,1.2029,1.2029,1.2022,1.2029,298979.2365
2006-04-28 10:50:00,16.71,16.73,16.7,16.72,287313.86166248017,1.2029,1.2044,1.2022,1.2036,287313.8617
2006-04-28 10:55:00,16.72,16.73,16.69,16.72,168931.90963914245,1.2036,1.2044,1.2015,1.2036,168931.9096
2006-04-28 11:00:00,16.72,16.73,16.72,16.72,362490.7217064975,1.2036,1.2044,1.2036,1.2036,362490.7217
2006-04-28 11:05:00,16.72,16.73,16.71,16.72,228122.8856508113,1.2036,1.2044,1.2029,1.2036,228122.8857
2006-04-28 11:10:00,16.71,16.73,16.71,16.73,152946.02560679393,1.2029,1.2044,1.2029,1.2044,152946.0256
2006-04-28 11:15:00,16.73,16.74,16.73,16.74,167203.70595996964,1.2044,1.2051,1.2044,1.2051,167203.706
2006-04-28 11:20:00,16.74,16.77,16.74,16.76,523213.6638695691,1.2051,1.2072,1.2051,1.2065,523213.6639
2006-04-28 11:25:00,16.76,16.77,16.76,16.76,358602.26342835865,1.2065,1.2072,1.2065,1.2065,358602.2634
2006-04-28 11:30:00,16.76,16.77,16.76,16.77,345640.73583456257,1.2065,1.2072,1.2065,1.2072,345640.7358
2006-04-28 11:35:00,16.77,16.78,16.76,16.76,224234.42737267248,1.2072,1.208,1.2065,1.2065,224234.4274
2006-04-28 11:40:00,16.76,16.79,16.76,16.79,333111.2591605597,1.2065,1.2087,1.2065,1.2087,333111.2592
2006-04-28 11:45:00,16.79,16.81,16.79,16.81,298115.1346573102,1.2087,1.2101,1.2087,1.2101,298115.1347
2006-04-28 11:50:00,16.81,16.82,16.81,16.82,238060.05680605496,1.2101,1.2108,1.2101,1.2108,238060.0568
2006-04-28 11:55:00,16.82,16.83,16.82,16.83,251885.6862394375,1.2108,1.2116,1.2108,1.2116,251885.6862
2006-04-28 12:00:00,16.83,16.86,16.83,16.85,958720.991021118,1.2116,1.2137,1.2116,1.213,958720.991
2006-04-28 12:05:00,16.85,16.85,16.81,16.82,464454.7387776935,1.213,1.213,1.2101,1.2108,464454.7388
2006-04-28 12:10:00,16.82,16.83,16.8,16.81,279104.8941864093,1.2108,1.2116,1.2094,1.2101,279104.8942
2006-04-28 12:15:00,16.81,16.82,16.8,16.8,434643.2253119624,1.2101,1.2108,1.2094,1.2094,434643.2253
2006-04-28 12:20:00,16.8,16.81,16.8,16.8,74312.75820443095,1.2094,1.2101,1.2094,1.2094,74312.7582
2006-04-28 12:25:00,16.8,16.81,16.8,16.81,252317.7371592307,1.2094,1.2101,1.2094,1.2101,252317.7372
2006-04-28 12:30:00,16.81,16.81,16.81,16.81,143008.85445155026,1.2101,1.2101,1.2101,1.2101,143008.8545
2006-04-28 12:35:00,16.81,16.82,16.81,16.82,185349.84459128417,1.2101,1.2108,1.2101,1.2108,185349.8446
2006-04-28 12:40:00,16.82,16.84,16.82,16.83,372859.9437815344,1.2108,1.2123,1.2108,1.2116,372859.9438
2006-04-28 12:45:00,16.83,16.86,16.83,16.86,375452.2493002936,1.2116,1.2137,1.2116,1.2137,375452.2493
2006-04-28 12:50:00,16.86,16.88,16.85,16.88,498586.7614413565,1.2137,1.2152,1.213,1.2152,498586.7614
2006-04-28 12:55:00,16.88,16.89,16.87,16.88,357738.16158877226,1.2152,1.2159,1.2144,1.2152,357738.1616
2006-04-28 13:00:00,16.88,16.89,16.88,16.89,240652.3623248142,1.2152,1.2159,1.2152,1.2159,240652.3623
2006-04-28 13:05:00,16.89,16.91,16.89,16.89,724549.3924932018,1.2159,1.2173,1.2159,1.2159,724549.3925
2006-04-28 13:10:00,16.89,16.91,16.89,16.91,456245.7713016226,1.2159,1.2173,1.2159,1.2173,456245.7713
2006-04-28 13:15:00,16.91,16.92,16.89,16.91,773371.1464298337,1.2173,1.218,1.2159,1.2173,773371.1464
2006-04-28 13:20:00,16.91,16.93,16.89,16.9,438099.63267030806,1.2173,1.2188,1.2159,1.2166,438099.6327
2006-04-28 13:25:00,16.9,16.92,16.9,16.91,265711.31567282,1.2166,1.218,1.2166,1.2173,265711.3157
2006-04-28 13:30:00,16.91,16.91,16.91,16.91,370267.6382627752,1.2173,1.2173,1.2173,1.2173,370267.6383
2006-04-28 13:35:00,16.91,16.91,16.89,16.89,214729.307137222,1.2173,1.2173,1.2159,1.2159,214729.3071
2006-04-28 13:40:00,16.89,16.9,16.86,16.87,315397.1714490384,1.2159,1.2166,1.2137,1.2144,315397.1714
2006-04-28 13:45:00,16.87,16.87,16.85,16.87,142576.80353175706,1.2144,1.2144,1.213,1.2144,142576.8035
2006-04-28 13:50:00,16.87,16.9,16.87,16.89,373291.9947013276,1.2144,1.2166,1.2144,1.2159,373291.9947
2006-04-28 13:55:00,16.89,16.9,16.87,16.88,185781.8955110774,1.2159,1.2166,1.2144,1.2152,185781.8955
2006-04-28 14:00:00,16.88,16.89,16.84,16.85,139552.44709320465,1.2152,1.2159,1.2123,1.213,139552.4471
2006-04-28 14:05:00,16.85,16.86,16.82,16.86,273056.18130930443,1.213,1.2137,1.2108,1.2137,273056.1813
2006-04-28 14:10:00,16.86,16.86,16.82,16.83,405263.7627660246,1.2137,1.2137,1.2108,1.2116,405263.7628
2006-04-28 14:15:00,16.83,16.87,16.83,16.85,193558.81206735503,1.2116,1.2144,1.2116,1.213,193558.8121
2006-04-28 14:20:00,16.85,16.85,16.83,16.84,195719.06666632107,1.213,1.213,1.2116,1.2123,195719.0667
2006-04-28 14:25:00,16.84,16.85,16.83,16.84,229419.0384101909,1.2123,1.213,1.2116,1.2123,229419.0384
2006-04-28 14:30:00,16.83,16.84,16.82,16.82,292066.4217802054,1.2116,1.2123,1.2108,1.2108,292066.4218
2006-04-28 14:35:00,16.82,16.83,16.81,16.82,162883.1967620376,1.2108,1.2116,1.2101,1.2108,162883.1968
2006-04-28 14:40:00,16.82,16.84,16.82,16.83,270031.824870752,1.2108,1.2123,1.2108,1.2116,270031.8249
2006-04-28 14:45:00,16.83,16.83,16.82,16.82,192694.71022776864,1.2116,1.2116,1.2108,1.2108,192694.7102
2006-04-28 14:50:00,16.83,16.83,16.8,16.8,238060.05680605496,1.2116,1.2116,1.2094,1.2094,238060.0568
2006-04-28 14:55:00,16.8,16.83,16.78,16.83,479144.4700506624,1.2094,1.2116,1.208,1.2116,479144.4701
2006-04-28 15:00:00,16.84,16.85,16.84,16.85,187510.09919025016,1.2123,1.213,1.2123,1.213,187510.0992
2006-04-28 15:05:00,16.85,16.86,16.84,16.85,300707.44017606945,1.213,1.2137,1.2123,1.213,300707.4402
2006-04-28 15:10:00,16.85,16.87,16.84,16.87,212569.052538256,1.213,1.2144,1.2123,1.2144,212569.0525
2006-04-28 15:15:00,16.87,16.9,16.85,16.9,302435.64385524223,1.2144,1.2166,1.213,1.2166,302435.6439
2006-04-28 15:20:00,16.9,16.91,16.89,16.91,443284.2437078265,1.2166,1.2173,1.2159,1.2173,443284.2437
2006-04-28 15:25:00,16.91,16.91,16.9,16.91,423841.9523171324,1.2173,1.2173,1.2166,1.2173,423841.9523
2006-04-28 15:30:00,16.91,16.91,16.89,16.9,534879.0387039856,1.2173,1.2173,1.2159,1.2166,534879.0387
2006-04-28 15:35:00,16.9,16.91,16.89,16.89,334407.4119199393,1.2166,1.2173,1.2159,1.2159,334407.4119
2006-04-28 15:40:00,16.89,16.9,16.88,16.89,536175.1914633652,1.2159,1.2166,1.2152,1.2159,536175.1915
2006-04-28 15:45:00,16.9,16.91,16.89,16.91,700786.5919045756,1.2166,1.2173,1.2159,1.2173,700786.5919
2006-04-28 15:50:00,16.91,16.93,16.91,16.93,794973.6924194939,1.2173,1.2188,1.2173,1.2188,794973.6924
2006-04-28 15:55:00,16.93,16.95,16.93,16.94,1436569.3083124007,1.2188,1.2202,1.2188,1.2195,1436569.3083
2006-05-01 09:30:00,16.92,16.93,16.88,16.89,658445.6017648417,1.218,1.2188,1.2152,1.2159,658445.6018
2006-05-01 09:35:00,16.89,16.95,16.88,16.93,700786.5919045756,1.2159,1.2202,1.2152,1.2188,700786.5919
2006-05-01 09:40:00,16.94,16.96,16.93,16.95,287313.86166248017,1.2195,1.2209,1.2188,1.2202,287313.8617
2006-05-01 09:45:00,16.95,16.97,16.93,16.94,355577.9069898063,1.2202,1.2216,1.2188,1.2195,355577.907
2006-05-01 09:50:00,16.94,16.94,16.9,16.91,282561.3015447549,1.2195,1.2195,1.2166,1.2173,282561.3015
2006-05-01 09:55:00,16.91,16.94,16.91,16.92,307188.2039729675,1.2173,1.2195,1.2173,1.218,307188.204
2006-05-01 10:00:00,16.92,16.94,16.88,16.91,370267.6382627752,1.218,1.2195,1.2152,1.2173,370267.6383
2006-05-01 10:05:00,16.9,16.91,16.88,16.91,315829.2223688316,1.2166,1.2173,1.2152,1.2173,315829.2224
2006-05-01 10:10:00,16.91,16.93,16.88,16.88,332679.2082407665,1.2173,1.2188,1.2152,1.2152,332679.2082
2006-05-01 10:15:00,16.88,16.88,16.86,16.88,312804.86593027913,1.2152,1.2152,1.2137,1.2152,312804.8659
2006-05-01 10:20:00,16.88,16.88,16.83,16.83,309780.5094917267,1.2152,1.2152,1.2116,1.2116,309780.5095
2006-05-01 10:25:00,16.83,16.85,16.83,16.85,369403.5364231888,1.2116,1.213,1.2116,1.213,369403.5364
2006-05-01 10:30:00,16.85,16.87,16.82,16.83,199175.47402466668,1.213,1.2144,1.2108,1.2116,199175.474
2006-05-01 10:35:00,16.82,16.82,16.78,16.79,651100.7361283572,1.2108,1.2108,1.208,1.2087,651100.7361
2006-05-01 10:40:00,16.79,16.82,16.78,16.82,505067.5252382546,1.2087,1.2108,1.208,1.2108,505067.5252
2006-05-01 10:45:00,16.82,16.86,16.82,16.85,361626.6198669111,1.2108,1.2137,1.2108,1.213,361626.6199
2006-05-01 10:50:00,16.85,16.87,16.85,16.85,248861.32980088505,1.213,1.2144,1.213,1.213,248861.3298
2006-05-01 10:55:00,16.85,16.89,16.85,16.89,168931.90963914245,1.213,1.2159,1.213,1.2159,168931.9096
2006-05-01 11:00:00,16.9,16.92,16.88,16.89,423841.9523171324,1.2166,1.218,1.2152,1.2159,423841.9523
2006-05-01 11:05:00,16.9,16.9,16.85,16.85,148625.5164088619,1.2166,1.2166,1.213,1.213,148625.5164
2006-05-01 11:10:00,16.85,16.87,16.84,16.87,208680.5942601172,1.213,1.2144,1.2123,1.2144,208680.5943
2006-05-01 11:15:00,16.87,16.88,16.87,16.88,125294.76674002894,1.2144,1.2152,1.2144,1.2152,125294.7667
2006-05-01 11:20:00,16.88,16.88,16.85,16.86,123998.61398064932,1.2152,1.2152,1.213,1.2137,123998.614
2006-05-01 11:25:00,16.87,16.88,16.86,16.88,181029.3353933521,1.2144,1.2152,1.2137,1.2152,181029.3354
2006-05-01 11:30:00,16.88,16.9,16.86,16.89,200039.5758642531,1.2152,1.2166,1.2137,1.2159,200039.5759
2006-05-01 11:35:00,16.89,16.9,16.88,16.89,122270.41030147651,1.2159,1.2166,1.2152,1.2159,122270.4103
2006-05-01 11:40:00,16.89,16.89,16.84,16.85,138688.34525361823,1.2159,1.2159,1.2123,1.213,138688.3453
2006-05-01 11:45:00,16.85,16.85,16.84,16.85,102828.11891078236,1.213,1.213,1.2123,1.213,102828.1189
2006-05-01 11:50:00,16.85,16.85,16.83,16.83,100235.81339202316,1.213,1.213,1.2116,1.2116,100235.8134
2006-05-01 11:55:00,16.83,16.84,16.83,16.84,73880.70728463776,1.2116,1.2123,1.2116,1.2123,73880.7073
2006-05-01 12:00:00,16.84,16.85,16.82,16.82,165907.55320059005,1.2123,1.213,1.2108,1.2108,165907.5532
2006-05-01 12:05:00,16.82,16.84,16.81,16.82,144305.00721092988,1.2108,1.2123,1.2101,1.2108,144305.0072
2006-05-01 12:10:00,16.81,16.82,16.8,16.82,133935.785135893,1.2101,1.2108,1.2094,1.2108,133935.7851
2006-05-01 12:15:00,16.82,16.83,16.8,16.82,152081.92376720754,1.2108,1.2116,1.2094,1.2108,152081.9238
2006-05-01 12:20:00,16.82,16.82,16.8,16.81,187942.1501100434,1.2108,1.2108,1.2094,1.2101,187942.1501
2006-05-01 12:25:00,16.81,16.83,16.81,16.82,104124.27167016198,1.2101,1.2116,1.2101,1.2108,104124.2717
2006-05-01 12:30:00,16.82,16.82,16.8,16.81,169796.01147872888,1.2108,1.2108,1.2094,1.2101,169796.0115
2006-05-01 12:35:00,16.81,16.82,16.8,16.81,112333.23914623284,1.2101,1.2108,1.2094,1.2101,112333.2391
2006-05-01 12:40:00,16.81,16.81,16.8,16.81,232875.44576853653,1.2101,1.2101,1.2094,1.2101,232875.4458
2006-05-01 12:45:00,16.81,16.82,16.79,16.81,181461.3863131453,1.2101,1.2108,1.2087,1.2101,181461.3863
2006-05-01 12:50:00,16.81,16.81,16.79,16.79,182325.48815273176,1.2101,1.2101,1.2087,1.2087,182325.4882
2006-05-01 12:55:00,16.79,16.81,16.79,16.81,118814.00294313088,1.2087,1.2101,1.2087,1.2101,118814.0029
2006-05-01 13:00:00,16.81,16.81,16.8,16.81,90730.69315657268,1.2101,1.2101,1.2094,1.2101,90730.6932
2006-05-01 13:05:00,16.82,16.85,16.81,16.84,103260.16983057556,1.2108,1.213,1.2101,1.2123,103260.1698
2006-05-01 13:10:00,16.85,16.85,16.82,16.83,108876.83178788722,1.213,1.213,1.2108,1.2116,108876.8318
2006-05-01 13:15:00,16.83,16.84,16.82,16.84,129615.27593796096,1.2116,1.2123,1.2108,1.2123,129615.2759
2006-05-01 13:20:00,16.84,16.86,16.84,16.85,121838.3593816833,1.2123,1.2137,1.2123,1.213,121838.3594
2006-05-01 13:25:00,16.85,16.87,16.85,16.86,94187.1005149183,1.213,1.2144,1.213,1.2137,94187.1005
2006-05-01 13:30:00,16.86,16.87,16.83,16.85,484329.0810881808,1.2137,1.2144,1.2116,1.213,484329.0811
2006-05-01 13:35:00,16.84,16.86,16.84,16.86,138688.34525361823,1.2123,1.2137,1.2123,1.2137,138688.3453
2006-05-01 13:40:00,16.86,16.86,16.84,16.85,176276.77527562692,1.2137,1.2137,1.2123,1.213,176276.7753
2006-05-01 13:45:00,16.86,16.87,16.85,16.86,376316.35113988,1.2137,1.2144,1.213,1.2137,376316.3511
2006-05-01 13:50:00,16.87,16.87,16.86,16.86,146465.2618098959,1.2144,1.2144,1.2137,1.2137,146465.2618
2006-05-01 13:55:00,16.86,16.87,16.86,16.87,257934.3991165424,1.2137,1.2144,1.2137,1.2144,257934.3991
2006-05-01 14:00:00,16.87,16.87,16.85,16.85,158562.68756410558,1.2144,1.2144,1.213,1.213,158562.6876
2006-05-01 14:05:00,16.85,16.88,16.85,16.88,156402.43296513957,1.213,1.2152,1.213,1.2152,156402.433
2006-05-01 14:10:00,16.88,16.89,16.88,16.89,288177.96350206656,1.2152,1.2159,1.2152,1.2159,288177.9635
2006-05-01 14:15:00,16.88,16.9,16.88,16.89,298547.1855771034,1.2152,1.2166,1.2152,1.2159,298547.1856
2006-05-01 14:20:00,16.89,16.9,16.89,16.9,173252.41883707448,1.2159,1.2166,1.2159,1.2166,173252.4188
2006-05-01 14:25:00,16.89,16.9,16.88,16.89,126158.86857961534,1.2159,1.2166,1.2152,1.2159,126158.8686
2006-05-01 14:30:00,16.88,16.91,16.88,16.91,268735.6721113724,1.2152,1.2173,1.2152,1.2173,268735.6721
2006-05-01 14:35:00,16.91,16.92,16.91,16.91,273488.23222909763,1.2173,1.218,1.2173,1.2173,273488.2322
2006-05-01 14:40:00,16.91,16.92,16.91,16.91,141280.65077237744,1.2173,1.218,1.2173,1.2173,141280.6508
2006-05-01 14:45:00,16.91,16.92,16.91,16.91,112333.23914623284,1.2173,1.218,1.2173,1.2173,112333.2391
2006-05-01 14:50:00,16.91,16.92,16.9,16.9,602711.0331115185,1.2173,1.218,1.2166,1.2166,602711.0331
2006-05-01 14:55:00,16.9,16.91,16.89,16.89,191398.55746838904,1.2166,1.2173,1.2159,1.2159,191398.5575
2006-05-01 15:00:00,16.9,16.9,16.89,16.9,277808.74142702966,1.2166,1.2166,1.2159,1.2166,277808.7414
2006-05-01 15:05:00,16.89,16.9,16.88,16.88,153378.07652658713,1.2159,1.2166,1.2152,1.2152,153378.0765
2006-05-01 15:10:00,16.88,16.89,16.88,16.89,106716.5771889212,1.2152,1.2159,1.2152,1.2159,106716.5772
2006-05-01 15:15:00,16.89,16.89,16.8,16.8,651100.7361283572,1.2159,1.2159,1.2094,1.2094,651100.7361
2006-05-01 15:20:00,16.81,16.82,16.76,16.8,679616.0968347087,1.2101,1.2108,1.2065,1.2094,679616.0968
2006-05-01 15:25:00,16.8,16.84,16.78,16.84,402239.4063274722,1.2094,1.2123,1.208,1.2123,402239.4063
2006-05-01 15:30:00,16.83,16.84,16.78,16.78,382797.114936778,1.2116,1.2123,1.208,1.208,382797.1149
2006-05-01 15:35:00,16.79,16.79,16.72,16.77,726709.6470921679,1.2087,1.2087,1.2036,1.2072,726709.6471
2006-05-01 15:40:00,16.77,16.79,16.76,16.76,481736.7755694216,1.2072,1.2087,1.2065,1.2065,481736.7756
2006-05-01 15:45:00,16.76,16.8,16.76,16.79,440691.9381890673,1.2065,1.2094,1.2065,1.2087,440691.9382
2006-05-01 15:50:00,16.79,16.8,16.75,16.76,576355.9270041331,1.2087,1.2094,1.2058,1.2065,576355.927
2006-05-01 15:55:00,16.76,16.77,16.74,16.76,1058092.7025735546,1.2065,1.2072,1.2051,1.2065,1058092.7026
2006-05-02 09:30:00,16.73,16.79,16.69,16.73,947055.6161867016,1.2044,1.2087,1.2015,1.2044,947055.6162
2006-05-02 09:35:00,16.73,16.77,16.71,16.74,523645.7147893623,1.2044,1.2072,1.2029,1.2051,523645.7148
2006-05-02 09:40:00,16.73,16.77,16.72,16.76,217753.66357577444,1.2044,1.2072,1.2036,1.2065,217753.6636
2006-05-02 09:45:00,16.76,16.76,16.72,16.75,224666.47829246568,1.2065,1.2065,1.2036,1.2058,224666.4783
2006-05-02 09:50:00,16.75,16.82,16.74,16.8,275216.4359082705,1.2058,1.2108,1.2051,1.2094,275216.4359
2006-05-02 09:55:00,16.8,16.84,16.77,16.82,230283.1402497773,1.2094,1.2123,1.2072,1.2108,230283.1402
2006-05-02 10:00:00,16.81,16.84,16.8,16.81,335703.5646793189,1.2101,1.2123,1.2094,1.2101,335703.5647
2006-05-02 10:05:00,16.81,16.84,16.79,16.83,370699.68918256834,1.2101,1.2123,1.2087,1.2116,370699.6892
2006-05-02 10:10:00,16.83,16.86,16.83,16.84,281697.1997051685,1.2116,1.2137,1.2116,1.2123,281697.1997
2006-05-02 10:15:00,16.84,16.85,16.82,16.84,390141.9805732625,1.2123,1.213,1.2108,1.2123,390141.9806
2006-05-02 10:20:00,16.84,16.85,16.83,16.85,403967.610006645,1.2123,1.213,1.2116,1.213,403967.61
2006-05-02 10:25:00,16.85,16.88,16.84,16.87,844659.5481957123,1.213,1.2152,1.2123,1.2144,844659.5482
2006-05-02 10:30:00,16.87,16.88,16.86,16.87,184917.79367149097,1.2144,1.2152,1.2137,1.2144,184917.7937
2006-05-02 10:35:00,16.87,16.88,16.86,16.88,267439.5193519928,1.2144,1.2152,1.2137,1.2152,267439.5194
2006-05-02 10:40:00,16.88,16.88,16.87,16.87,263119.0101540608,1.2152,1.2152,1.2144,1.2144,263119.0102
2006-05-02 10:45:00,16.86,16.88,16.83,16.87,376748.4020596732,1.2137,1.2152,1.2116,1.2144,376748.4021
2006-05-02 10:50:00,16.87,16.87,16.84,16.87,335271.5137595257,1.2144,1.2144,1.2123,1.2144,335271.5138
2006-05-02 10:55:00,16.87,16.88,16.83,16.84,314965.1205292451,1.2144,1.2152,1.2116,1.2123,314965.1205
2006-05-02 11:00:00,16.84,16.87,16.84,16.87,286881.8107426869,1.2123,1.2144,1.2123,1.2144,286881.8107
2006-05-02 11:05:00,16.87,16.87,16.84,16.86,250589.53348005787,1.2144,1.2144,1.2123,1.2137,250589.5335
2006-05-02 11:10:00,16.86,16.87,16.85,16.87,324038.18984490243,1.2137,1.2144,1.213,1.2144,324038.1898
2006-05-02 11:15:00,16.87,16.88,16.87,16.88,216457.5108163948,1.2144,1.2152,1.2144,1.2152,216457.5108
2006-05-02 11:20:00,16.88,16.88,16.87,16.88,377180.4529794664,1.2152,1.2152,1.2144,1.2152,377180.453
2006-05-02 11:25:00,16.88,16.88,16.85,16.88,190534.45562880265,1.2152,1.2152,1.213,1.2152,190534.4556
2006-05-02 11:30:00,16.88,16.89,16.87,16.87,226826.7328914317,1.2152,1.2159,1.2144,1.2144,226826.7329
2006-05-02 11:35:00,16.87,16.88,16.86,16.87,182757.53907252496,1.2144,1.2152,1.2137,1.2144,182757.5391
2006-05-02 11:40:00,16.87,16.87,16.86,16.86,145601.1599703095,1.2144,1.2144,1.2137,1.2137,145601.16
2006-05-02 11:45:00,16.86,16.87,16.85,16.87,157698.5857245192,1.2137,1.2144,1.213,1.2144,157698.5857
2006-05-02 11:50:00,16.87,16.87,16.86,16.86,77337.11464298338,1.2144,1.2144,1.2137,1.2137,77337.1146
2006-05-02 11:55:00,16.86,16.87,16.86,16.87,60055.07785125525,1.2137,1.2144,1.2137,1.2144,60055.0779
2006-05-02 12:00:00,16.87,16.87,16.86,16.87,136096.03973485902,1.2144,1.2144,1.2137,1.2144,136096.0397
2006-05-02 12:05:00,16.87,16.87,16.86,16.87,152946.02560679393,1.2144,1.2144,1.2137,1.2144,152946.0256
2006-05-02 12:10:00,16.87,16.87,16.86,16.87,153378.07652658713,1.2144,1.2144,1.2137,1.2144,153378.0765
2006-05-02 12:15:00,16.87,16.87,16.85,16.85,178869.08079438613,1.2144,1.2144,1.213,1.213,178869.0808
2006-05-02 12:20:00,16.85,16.87,16.85,16.86,114925.54466499206,1.213,1.2144,1.213,1.2137,114925.5447
2006-05-02 12:25:00,16.86,16.86,16.84,16.85,234171.59852791613,1.2137,1.2137,1.2123,1.213,234171.5985
2006-05-02 12:30:00,16.86,16.87,16.84,16.85,87274.28579822705,1.2137,1.2144,1.2123,1.213,87274.2858
2006-05-02 12:35:00,16.85,16.87,16.85,16.87,246269.02428212584,1.213,1.2144,1.213,1.2144,246269.0243
2006-05-02 12:40:00,16.87,16.87,16.87,16.87,59190.97601166884,1.2144,1.2144,1.2144,1.2144,59190.976
2006-05-02 12:45:00,16.87,16.89,16.87,16.88,155538.33112555317,1.2144,1.2159,1.2144,1.2152,155538.3311
2006-05-02 12:50:00,16.88,16.89,16.88,16.89,84249.92935967463,1.2152,1.2159,1.2152,1.2159,84249.9294
2006-05-02 12:55:00,16.89,16.89,16.89,16.89,92890.9477555387,1.2159,1.2159,1.2159,1.2159,92890.9478
2006-05-02 13:00:00,16.89,16.89,16.88,16.88,155106.28020575995,1.2159,1.2159,1.2152,1.2152,155106.2802
2006-05-02 13:05:00,16.88,16.89,16.88,16.88,123998.61398064932,1.2152,1.2159,1.2152,1.2152,123998.614
2006-05-02 13:10:00,16.88,16.88,16.86,16.87,252317.7371592307,1.2152,1.2152,1.2137,1.2144,252317.7372
2006-05-02 13:15:00,16.87,16.88,16.86,16.86,98939.66063264354,1.2144,1.2152,1.2137,1.2137,98939.6606
2006-05-02 13:20:00,16.86,16.87,16.85,16.87,181029.3353933521,1.2137,1.2144,1.213,1.2144,181029.3354
2006-05-02 13:25:00,16.87,16.87,16.85,16.86,98939.66063264354,1.2144,1.2144,1.213,1.2137,98939.6606
2006-05-02 13:30:00,16.86,16.87,16.84,16.85,133071.68329630658,1.2137,1.2144,1.2123,1.213,133071.6833
2006-05-02 13:35:00,16.85,16.85,16.84,16.85,159858.8403234852,1.213,1.213,1.2123,1.213,159858.8403
2006-05-02 13:40:00,16.85,16.86,16.85,16.85,200903.6777038395,1.213,1.2137,1.213,1.213,200903.6777
2006-05-02 13:45:00,16.85,16.85,16.84,16.85,145601.1599703095,1.213,1.213,1.2123,1.213,145601.16
2006-05-02 13:50:00,16.85,16.85,16.84,16.85,136960.1415744454,1.213,1.213,1.2123,1.213,136960.1416
2006-05-02 13:55:00,16.85,16.85,16.84,16.85,104556.32258995518,1.213,1.213,1.2123,1.213,104556.3226
2006-05-02 14:00:00,16.84,16.85,16.84,16.85,69128.14716691252,1.2123,1.213,1.2123,1.213,69128.1472
2006-05-02 14:05:00,16.85,16.85,16.85,16.85,73880.70728463776,1.213,1.213,1.213,1.213,73880.7073
2006-05-02 14:10:00,16.85,16.86,16.85,16.85,197015.21942570063,1.213,1.2137,1.213,1.213,197015.2194
2006-05-02 14:15:00,16.85,16.85,16.84,16.85,121406.3084618901,1.213,1.213,1.2123,1.213,121406.3085
2006-05-02 14:20:00,16.85,16.85,16.85,16.85,131343.47961713377,1.213,1.213,1.213,1.213,131343.4796
2006-05-02 14:25:00,16.86,16.86,16.85,16.85,152946.02560679393,1.2137,1.2137,1.213,1.213,152946.0256
2006-05-02 14:30:00,16.85,16.85,16.84,16.85,134367.8360556862,1.213,1.213,1.2123,1.213,134367.8361
2006-05-02 14:35:00,16.85,16.86,16.85,16.86,152513.97468700074,1.213,1.2137,1.213,1.2137,152513.9747
2006-05-02 14:40:00,16.86,16.87,16.85,16.85,195287.01574652785,1.2137,1.2144,1.213,1.213,195287.0157
2006-05-02 14:45:00,16.85,16.86,16.85,16.85,181893.43723293857,1.213,1.2137,1.213,1.213,181893.4372
2006-05-02 14:50:00,16.85,16.87,16.85,16.86,207816.4924205308,1.213,1.2144,1.213,1.2137,207816.4924
2006-05-02 14:55:00,16.86,16.87,16.85,16.86,181461.3863131453,1.2137,1.2144,1.213,1.2137,181461.3863
2006-05-02 15:00:00,16.86,16.88,16.86,16.88,238924.15864564132,1.2137,1.2152,1.2137,1.2152,238924.1586
2006-05-02 15:05:00,16.88,16.88,16.86,16.87,218185.71449556763,1.2152,1.2152,1.2137,1.2144,218185.7145
2006-05-02 15:10:00,16.87,16.88,16.87,16.88,201767.77954342592,1.2144,1.2152,1.2144,1.2152,201767.7795
2006-05-02 15:15:00,16.88,16.88,16.87,16.87,463590.6369381071,1.2152,1.2152,1.2144,1.2144,463590.6369
2006-05-02 15:20:00,16.87,16.88,16.86,16.86,289042.0653416529,1.2144,1.2152,1.2137,1.2137,289042.0653
2006-05-02 15:25:00,16.86,16.88,16.86,16.86,157266.53480472596,1.2137,1.2152,1.2137,1.2137,157266.5348
2006-05-02 15:30:00,16.87,16.88,16.87,16.87,202631.8813830123,1.2144,1.2152,1.2144,1.2144,202631.8814
2006-05-02 15:35:00,16.87,16.88,16.87,16.88,273920.2831488908,1.2144,1.2152,1.2144,1.2152,273920.2831
2006-05-02 15:40:00,16.88,16.91,16.88,16.9,861509.5340676472,1.2152,1.2173,1.2152,1.2166,861509.5341
2006-05-02 15:45:00,16.9,16.91,16.9,16.91,521917.5111101895,1.2166,1.2173,1.2166,1.2173,521917.5111
2006-05-02 15:50:00,16.91,16.91,16.88,16.88,594934.1165552408,1.2173,1.2173,1.2152,1.2152,594934.1166
2006-05-02 15:55:00,16.88,16.89,16.88,16.88,804910.8635747376,1.2152,1.2159,1.2152,1.2152,804910.8636
2006-05-03 09:30:00,16.87,16.9,16.87,16.89,408288.11920457706,1.2144,1.2166,1.2144,1.2159,408288.1192
2006-05-03 09:35:00,16.89,16.9,16.85,16.86,245836.97336233265,1.2159,1.2166,1.213,1.2137,245836.9734
2006-05-03 09:40:00,16.86,16.87,16.81,16.81,136960.1415744454,1.2137,1.2144,1.2101,1.2101,136960.1416
2006-05-03 09:45:00,16.81,16.83,16.8,16.82,165043.45136100362,1.2101,1.2116,1.2094,1.2108,165043.4514
2006-05-03 09:50:00,16.81,16.83,16.81,16.82,151217.82192762112,1.2101,1.2116,1.2101,1.2108,151217.8219
2006-05-03 09:55:00,16.82,16.84,16.81,16.82,196151.11758611427,1.2108,1.2123,1.2101,1.2108,196151.1176
2006-05-03 10:00:00,16.82,16.85,16.79,16.81,262686.95923426753,1.2108,1.213,1.2087,1.2101,262686.9592
2006-05-03 10:05:00,16.82,16.82,16.79,16.8,152081.92376720754,1.2108,1.2108,1.2087,1.2094,152081.9238
2006-05-03 10:10:00,16.8,16.81,16.79,16.81,483464.9792485944,1.2094,1.2101,1.2087,1.2101,483464.9792
2006-05-03 10:15:00,16.81,16.84,16.79,16.8,330518.95364180044,1.2101,1.2123,1.2087,1.2094,330518.9536
2006-05-03 10:20:00,16.79,16.8,16.79,16.79,102396.06799098916,1.2087,1.2094,1.2087,1.2087,102396.068
2006-05-03 10:25:00,16.79,16.8,16.78,16.8,88138.38763781346,1.2087,1.2094,1.208,1.2094,88138.3876
2006-05-03 10:30:00,16.8,16.82,16.79,16.8,122702.46122126972,1.2094,1.2108,1.2087,1.2094,122702.4612
2006-05-03 10:35:00,16.8,16.8,16.79,16.8,93322.9986753319,1.2094,1.2094,1.2087,1.2094,93322.9987
2006-05-03 10:40:00,16.8,16.8,16.76,16.77,263119.0101540608,1.2094,1.2094,1.2065,1.2072,263119.0102
2006-05-03 10:45:00,16.77,16.8,16.76,16.79,441556.0400286537,1.2072,1.2094,1.2065,1.2087,441556.04
2006-05-03 10:50:00,16.79,16.83,16.79,16.83,166771.65504017644,1.2087,1.2116,1.2087,1.2116,166771.655
2006-05-03 10:55:00,16.83,16.85,16.82,16.85,289906.16718123935,1.2116,1.213,1.2108,1.213,289906.1672
2006-05-03 11:00:00,16.84,16.85,16.84,16.85,194422.91390694145,1.2123,1.213,1.2123,1.213,194422.9139
2006-05-03 11:05:00,16.85,16.85,16.84,16.84,78633.26740236298,1.213,1.213,1.2123,1.2123,78633.2674
2006-05-03 11:10:00,16.84,16.85,16.82,16.84,75176.86004401736,1.2123,1.213,1.2108,1.2123,75176.86
2006-05-03 11:15:00,16.84,16.84,16.8,16.81,186645.9973506638,1.2123,1.2123,1.2094,1.2101,186645.9974
2006-05-03 11:20:00,16.81,16.83,16.8,16.82,136960.1415744454,1.2101,1.2116,1.2094,1.2108,136960.1416
2006-05-03 11:25:00,16.82,16.83,16.81,16.83,343480.4812355966,1.2108,1.2116,1.2101,1.2116,343480.4812
2006-05-03 11:30:00,16.83,16.83,16.81,16.81,149921.66916824153,1.2116,1.2116,1.2101,1.2101,149921.6692
2006-05-03 11:35:00,16.81,16.82,16.8,16.8,123566.56306085612,1.2101,1.2108,1.2094,1.2094,123566.5631
2006-05-03 11:40:00,16.8,16.81,16.8,16.81,118381.95202333768,1.2094,1.2101,1.2094,1.2101,118381.952
2006-05-03 11:45:00,16.81,16.81,16.8,16.8,122270.41030147651,1.2101,1.2101,1.2094,1.2094,122270.4103
2006-05-03 11:50:00,16.8,16.8,16.78,16.78,241948.51508419384,1.2094,1.2094,1.208,1.208,241948.5151
2006-05-03 11:55:00,16.78,16.8,16.78,16.79,141712.70169217067,1.208,1.2094,1.208,1.2087,141712.7017
2006-05-03 12:00:00,16.79,16.8,16.79,16.8,146033.2108901027,1.2087,1.2094,1.2087,1.2094,146033.2109
2006-05-03 12:05:00,16.8,16.8,16.79,16.8,246701.07520191904,1.2094,1.2094,1.2087,1.2094,246701.0752
2006-05-03 12:10:00,16.8,16.82,16.8,16.81,56166.61957311642,1.2094,1.2108,1.2094,1.2101,56166.6196
2006-05-03 12:15:00,16.82,16.84,16.82,16.84,110605.03546706002,1.2108,1.2123,1.2108,1.2123,110605.0355
2006-05-03 12:20:00,16.84,16.85,16.84,16.85,155106.28020575995,1.2123,1.213,1.2123,1.213,155106.2802
2006-05-03 12:25:00,16.85,16.85,16.82,16.83,78201.21648256978,1.213,1.213,1.2108,1.2116,78201.2165
2006-05-03 12:30:00,16.83,16.83,16.81,16.81,72584.55452525814,1.2116,1.2116,1.2101,1.2101,72584.5545
2006-05-03 12:35:00,16.81,16.82,16.79,16.8,65671.73980856688,1.2101,1.2108,1.2087,1.2094,65671.7398
2006-05-03 12:40:00,16.8,16.83,16.8,16.83,67399.9434877397,1.2094,1.2116,1.2094,1.2116,67399.9435
2006-05-03 12:45:00,16.82,16.83,16.82,16.82,52278.16129497759,1.2108,1.2116,1.2108,1.2108,52278.1613
2006-05-03 12:50:00,16.82,16.83,16.82,16.83,55734.568653323215,1.2108,1.2116,1.2108,1.2116,55734.5687
2006-05-03 12:55:00,16.82,16.83,16.82,16.82,172820.36791728128,1.2108,1.2116,1.2108,1.2108,172820.3679
2006-05-03 13:00:00,16.82,16.82,16.82,16.82,64375.58704918728,1.2108,1.2108,1.2108,1.2108,64375.587
2006-05-03 13:05:00,16.82,16.84,16.82,16.83,64807.63796898048,1.2108,1.2123,1.2108,1.2116,64807.638
2006-05-03 13:10:00,16.84,16.84,16.81,16.82,109740.9336274736,1.2123,1.2123,1.2101,1.2108,109740.9336
2006-05-03 13:15:00,16.83,16.83,16.82,16.83,83817.87843988143,1.2116,1.2116,1.2108,1.2116,83817.8784
2006-05-03 13:20:00,16.83,16.83,16.81,16.82,50117.90669601157,1.2116,1.2116,1.2101,1.2108,50117.9067
2006-05-03 13:25:00,16.82,16.83,16.82,16.83,82521.72568050181,1.2108,1.2116,1.2108,1.2116,82521.7257
2006-05-03 13:30:00,16.83,16.83,16.82,16.83,62647.38337001447,1.2116,1.2116,1.2108,1.2116,62647.3834
2006-05-03 13:35:00,16.83,16.84,16.82,16.84,164611.40044121043,1.2116,1.2123,1.2108,1.2123,164611.4004
2006-05-03 13:40:00,16.84,16.85,16.84,16.85,162883.1967620376,1.2123,1.213,1.2123,1.213,162883.1968
2006-05-03 13:45:00,16.85,16.85,16.83,16.83,81225.5729211222,1.213,1.213,1.2116,1.2116,81225.5729
2006-05-03 13:50:00,16.83,16.86,16.83,16.85,267871.570271786,1.2116,1.2137,1.2116,1.213,267871.5703
2006-05-03 13:55:00,16.85,16.85,16.84,16.85,115789.64650457846,1.213,1.213,1.2123,1.213,115789.6465
2006-05-03 14:00:00,16.85,16.88,16.85,16.87,185349.84459128417,1.213,1.2152,1.213,1.2144,185349.8446
2006-05-03 14:05:00,16.85,16.87,16.83,16.87,223802.37645287928,1.213,1.2144,1.2116,1.2144,223802.3765
2006-05-03 14:10:00,16.87,16.87,16.84,16.86,230283.1402497773,1.2144,1.2144,1.2123,1.2137,230283.1402
2006-05-03 14:15:00,16.86,16.87,16.84,16.87,174116.5206766609,1.2137,1.2144,1.2123,1.2144,174116.5207
2006-05-03 14:20:00,16.87,16.88,16.86,16.86,211704.9506986696,1.2144,1.2152,1.2137,1.2137,211704.9507
2006-05-03 14:25:00,16.86,16.88,16.86,16.87,134367.8360556862,1.2137,1.2152,1.2137,1.2144,134367.8361
2006-05-03 14:30:00,16.88,16.91,16.86,16.91,292930.5236197918,1.2152,1.2173,1.2137,1.2173,292930.5236
2006-05-03 14:35:00,16.9,16.91,16.89,16.9,279104.8941864093,1.2166,1.2173,1.2159,1.2166,279104.8942
2006-05-03 14:40:00,16.9,16.91,16.88,16.9,344776.6339949762,1.2166,1.2173,1.2152,1.2166,344776.634
2006-05-03 14:45:00,16.9,16.9,16.89,16.9,106284.526269128,1.2166,1.2166,1.2159,1.2166,106284.5263
2006-05-03 14:50:00,16.89,16.89,16.87,16.88,114925.54466499206,1.2159,1.2159,1.2144,1.2152,114925.5447
2006-05-03 14:55:00,16.88,16.9,16.88,16.9,110605.03546706002,1.2152,1.2166,1.2152,1.2166,110605.0355
2006-05-03 15:00:00,16.9,16.91,16.87,16.9,280401.0469457889,1.2166,1.2173,1.2144,1.2166,280401.0469
2006-05-03 15:05:00,16.89,16.92,16.89,16.91,220778.02001432684,1.2159,1.218,1.2159,1.2173,220778.02
2006-05-03 15:10:00,16.91,16.93,16.91,16.92,431186.8179536168,1.2173,1.2188,1.2173,1.218,431186.818
2006-05-03 15:15:00,16.92,16.93,16.91,16.91,322742.0370855228,1.218,1.2188,1.2173,1.2173,322742.0371
2006-05-03 15:20:00,16.92,16.92,16.89,16.9,254045.9408384035,1.218,1.218,1.2159,1.2166,254045.9408
2006-05-03 15:25:00,16.91,16.92,16.89,16.9,181029.3353933521,1.2173,1.218,1.2159,1.2166,181029.3354
2006-05-03 15:30:00,16.9,16.93,16.9,16.92,259230.551875922,1.2166,1.2188,1.2166,1.218,259230.5519
2006-05-03 15:35:00,16.91,16.93,16.9,16.91,274784.3849884772,1.2173,1.2188,1.2166,1.2173,274784.385
2006-05-03 15:40:00,16.91,16.91,16.89,16.9,343048.4303158033,1.2173,1.2173,1.2159,1.2166,343048.4303
2006-05-03 15:45:00,16.89,16.89,16.85,16.87,346072.78675435577,1.2159,1.2159,1.213,1.2144,346072.7868
2006-05-03 15:50:00,16.87,16.9,16.86,16.9,436803.47991092846,1.2144,1.2166,1.2137,1.2166,436803.4799
2006-05-03 15:55:00,16.9,16.92,16.9,16.92,650668.685208564,1.2166,1.218,1.2166,1.218,650668.6852
2006-05-04 09:30:00,17.01,17.01,16.98,16.99,772507.0445902473,1.2245,1.2245,1.2224,1.2231,772507.0446
2006-05-04 09:35:00,17.0,17.03,16.99,17.01,483032.9283288012,1.2238,1.226,1.2231,1.2245,483032.9283
2006-05-04 09:40:00,17.01,17.01,16.93,16.93,418657.3412796139,1.2245,1.2245,1.2188,1.2188,418657.3413
2006-05-04 09:45:00,16.94,16.98,16.94,16.97,488649.59028611286,1.2195,1.2224,1.2195,1.2216,488649.5903
2006-05-04 09:50:00,16.97,16.99,16.97,16.99,664062.2637221534,1.2216,1.2231,1.2216,1.2231,664062.2637
2006-05-04 09:55:00,16.99,17.0,16.96,16.99,406991.9664451974,1.2231,1.2238,1.2209,1.2231,406991.9664
2006-05-04 10:00:00,16.99,16.99,16.96,16.96,323174.08800531604,1.2231,1.2231,1.2209,1.2209,323174.088
2006-05-04 10:05:00,16.97,17.0,16.96,17.0,279104.8941864093,1.2216,1.2238,1.2209,1.2238,279104.8942
2006-05-04 10:10:00,17.0,17.01,16.98,17.0,317989.4769677976,1.2238,1.2245,1.2224,1.2238,317989.477
2006-05-04 10:15:00,17.0,17.01,16.97,16.97,349097.1431929082,1.2238,1.2245,1.2216,1.2216,349097.1432
2006-05-04 10:20:00,16.97,16.98,16.97,16.97,252317.7371592307,1.2216,1.2224,1.2216,1.2216,252317.7372
2006-05-04 10:25:00,16.97,17.0,16.97,16.99,273920.2831488908,1.2216,1.2238,1.2216,1.2231,273920.2831
2006-05-04 10:30:00,16.99,17.0,16.98,16.99,229851.08932998413,1.2231,1.2238,1.2224,1.2231,229851.0893
2006-05-04 10:35:00,16.99,17.0,16.98,16.98,281265.1487853753,1.2231,1.2238,1.2224,1.2224,281265.1488
2006-05-04 10:40:00,16.98,17.0,16.92,16.93,518893.15467163705,1.2224,1.2238,1.218,1.2188,518893.1547
2006-05-04 10:45:00,16.92,16.93,16.9,16.91,549136.7190571612,1.218,1.2188,1.2166,1.2173,549136.7191
2006-05-04 10:50:00,16.91,16.93,16.9,16.92,390141.9805732625,1.2173,1.2188,1.2166,1.218,390141.9806
2006-05-04 10:55:00,16.92,16.92,16.87,16.89,438531.68359010125,1.218,1.218,1.2144,1.2159,438531.6836
2006-05-04 11:00:00,16.88,16.93,16.87,16.93,476984.2154516964,1.2152,1.2188,1.2144,1.2188,476984.2155
2006-05-04 11:05:00,16.93,16.98,16.9,16.97,305027.9493740015,1.2188,1.2224,1.2166,1.2216,305027.9494
2006-05-04 11:10:00,16.98,16.99,16.98,16.99,600118.7275927593,1.2224,1.2231,1.2224,1.2231,600118.7276
2006-05-04 11:15:00,16.99,17.01,16.99,17.01,491241.895804872,1.2231,1.2245,1.2231,1.2245,491241.8958
2006-05-04 11:20:00,17.01,17.01,16.99,16.99,281697.1997051685,1.2245,1.2245,1.2231,1.2231,281697.1997
2006-05-04 11:25:00,16.99,16.99,16.92,16.92,375020.1983805004,1.2231,1.2231,1.218,1.218,375020.1984
2006-05-04 11:30:00,16.92,16.94,16.92,16.94,272192.07946971804,1.218,1.2195,1.218,1.2195,272192.0795
2006-05-04 11:35:00,16.94,16.94,16.93,16.94,312372.81501048594,1.2195,1.2195,1.2188,1.2195,312372.815
2006-05-04 11:40:00,16.94,16.97,16.94,16.96,215161.3580570152,1.2195,1.2216,1.2195,1.2209,215161.3581
2006-05-04 11:45:00,16.95,16.96,16.94,16.95,158994.73848389878,1.2202,1.2209,1.2195,1.2202,158994.7385
2006-05-04 11:50:00,16.95,16.97,16.94,16.96,313236.91685007233,1.2202,1.2216,1.2195,1.2209,313236.9169
2006-05-04 11:55:00,16.95,16.97,16.95,16.95,153378.07652658713,1.2202,1.2216,1.2202,1.2202,153378.0765
2006-05-04 12:00:00,16.96,16.97,16.95,16.96,397054.79528995376,1.2209,1.2216,1.2202,1.2209,397054.7953
2006-05-04 12:05:00,16.96,16.96,16.95,16.95,105852.4753493348,1.2209,1.2209,1.2202,1.2202,105852.4753
2006-05-04 12:10:00,16.95,16.95,16.94,16.95,149057.5673286551,1.2202,1.2202,1.2195,1.2202,149057.5673
2006-05-04 12:15:00,16.95,16.95,16.9,16.93,250589.53348005787,1.2202,1.2202,1.2166,1.2188,250589.5335
2006-05-04 12:20:00,16.93,16.93,16.92,16.93,84681.98027946783,1.2188,1.2188,1.218,1.2188,84681.9803
2006-05-04 12:25:00,16.93,16.93,16.92,16.93,54438.41589394361,1.2188,1.2188,1.218,1.2188,54438.4159
2006-05-04 12:30:00,16.93,16.93,16.88,16.89,355145.856070013,1.2188,1.2188,1.2152,1.2159,355145.8561
2006-05-04 12:35:00,16.89,16.91,16.88,16.9,210408.79793929,1.2159,1.2173,1.2152,1.2166,210408.7979
2006-05-04 12:40:00,16.9,16.95,16.9,16.92,193558.81206735503,1.2166,1.2202,1.2166,1.218,193558.8121
2006-05-04 12:45:00,16.91,16.94,16.91,16.94,234603.6494477093,1.2173,1.2195,1.2173,1.2195,234603.6494
2006-05-04 12:50:00,16.94,16.95,16.94,16.95,177572.9280350065,1.2195,1.2202,1.2195,1.2202,177572.928
2006-05-04 12:55:00,16.95,16.96,16.93,16.94,223370.32553308608,1.2202,1.2209,1.2188,1.2195,223370.3255
2006-05-04 13:00:00,16.95,16.96,16.94,16.95,208248.543340324,1.2202,1.2209,1.2195,1.2202,208248.5433
2006-05-04 13:05:00,16.96,16.96,16.95,16.95,263983.1119936472,1.2209,1.2209,1.2202,1.2202,263983.112
2006-05-04 13:10:00,16.95,16.96,16.95,16.95,254477.9917581967,1.2202,1.2209,1.2202,1.2202,254477.9918
2006-05-04 13:15:00,16.95,16.96,16.95,16.95,272624.13038951124,1.2202,1.2209,1.2202,1.2202,272624.1304
2006-05-04 13:20:00,16.95,16.95,16.94,16.95,128751.17409837455,1.2202,1.2202,1.2195,1.2202,128751.1741
2006-05-04 13:25:00,16.95,16.96,16.94,16.95,172388.3169974881,1.2202,1.2209,1.2195,1.2202,172388.317
2006-05-04 13:30:00,16.95,16.97,16.95,16.96,372427.8928617412,1.2202,1.2216,1.2202,1.2209,372427.8929
2006-05-04 13:35:00,16.96,16.98,16.96,16.98,290770.26902082574,1.2209,1.2224,1.2209,1.2224,290770.269
2006-05-04 13:40:00,16.98,17.01,16.98,17.0,555185.4319342661,1.2224,1.2245,1.2224,1.2238,555185.4319
2006-05-04 13:45:00,17.0,17.0,16.98,17.0,192262.65930797544,1.2238,1.2238,1.2224,1.2238,192262.6593
2006-05-04 13:50:00,17.0,17.01,17.0,17.0,507659.83075701375,1.2238,1.2245,1.2238,1.2238,507659.8308
2006-05-04 13:55:00,17.0,17.0,16.99,17.0,110172.98454726682,1.2238,1.2238,1.2231,1.2238,110172.9845
2006-05-04 14:00:00,17.0,17.01,16.99,17.0,203063.9323028055,1.2238,1.2245,1.2231,1.2238,203063.9323
2006-05-04 14:05:00,17.01,17.01,17.0,17.0,89866.59131698628,1.2245,1.2245,1.2238,1.2238,89866.5913
2006-05-04 14:10:00,17.01,17.01,17.0,17.01,383661.2167763645,1.2245,1.2245,1.2238,1.2245,383661.2168
2006-05-04 14:15:00,17.01,17.02,17.01,17.01,283425.40338434133,1.2245,1.2252,1.2245,1.2245,283425.4034
2006-05-04 14:20:00,17.01,17.02,17.0,17.0,210408.79793929,1.2245,1.2252,1.2238,1.2238,210408.7979
2006-05-04 14:25:00,17.0,17.02,17.0,17.01,249725.43164047145,1.2238,1.2252,1.2238,1.2245,249725.4316
2006-05-04 14:30:00,17.01,17.01,17.0,17.01,184053.69183190452,1.2245,1.2245,1.2238,1.2245,184053.6918
2006-05-04 14:35:00,17.01,17.02,17.01,17.01,182325.48815273176,1.2245,1.2252,1.2245,1.2245,182325.4882
2006-05-04 14:40:00,17.01,17.01,17.01,17.01,405695.8136858178,1.2245,1.2245,1.2245,1.2245,405695.8137
2006-05-04 14:45:00,17.01,17.02,16.98,16.98,301139.49109586264,1.2245,1.2252,1.2224,1.2224,301139.4911
2006-05-04 14:50:00,16.98,17.01,16.97,17.0,577652.0797635127,1.2224,1.2245,1.2216,1.2238,577652.0798
2006-05-04 14:55:00,17.0,17.01,17.0,17.01,406559.9155254042,1.2238,1.2245,1.2238,1.2245,406559.9155
2006-05-04 15:00:00,17.01,17.01,16.99,17.0,378044.5548190528,1.2245,1.2245,1.2231,1.2238,378044.5548
2006-05-04 15:05:00,17.0,17.01,17.0,17.0,325334.342604282,1.2238,1.2245,1.2238,1.2238,325334.3426
2006-05-04 15:10:00,17.0,17.01,17.0,17.01,280833.0978655821,1.2238,1.2245,1.2238,1.2245,280833.0979
2006-05-04 15:15:00,17.01,17.03,17.01,17.02,296818.9818979306,1.2245,1.226,1.2245,1.2252,296818.9819
2006-05-04 15:20:00,17.03,17.04,17.02,17.04,451061.16026410414,1.226,1.2267,1.2252,1.2267,451061.1603
2006-05-04 15:25:00,17.04,17.06,17.04,17.05,335703.5646793189,1.2267,1.2281,1.2267,1.2274,335703.5647
2006-05-04 15:30:00,17.05,17.06,17.05,17.05,394030.4388514013,1.2274,1.2281,1.2274,1.2274,394030.4389
2006-05-04 15:35:00,17.05,17.05,17.05,17.05,310644.6113313131,1.2274,1.2274,1.2274,1.2274,310644.6113
2006-05-04 15:40:00,17.05,17.05,17.04,17.05,610487.9496677961,1.2274,1.2274,1.2267,1.2274,610487.9497
2006-05-04 15:45:00,17.05,17.05,17.05,17.05,681344.3005138815,1.2274,1.2274,1.2274,1.2274,681344.3005
2006-05-04 15:50:00,17.05,17.06,17.05,17.06,613080.2551865553,1.2274,1.2281,1.2274,1.2281,613080.2552
2006-05-04 15:55:00,17.06,17.07,17.05,17.05,779419.8593069386,1.2281,1.2288,1.2274,1.2274,779419.8593
2006-05-05 09:30:00,17.1,17.1,17.08,17.08,1062845.26269128,1.231,1.231,1.2296,1.2296,1062845.2627
2006-05-05 09:35:00,17.08,17.1,17.07,17.08,261390.806474888,1.2296,1.231,1.2288,1.2296,261390.8065
2006-05-05 09:40:00,17.07,17.08,17.05,17.07,298115.1346573102,1.2288,1.2296,1.2274,1.2288,298115.1347
2006-05-05 09:45:00,17.06,17.09,17.02,17.07,412176.5774827159,1.2281,1.2303,1.2252,1.2288,412176.5775
2006-05-05 09:50:00,17.07,17.07,17.03,17.05,192694.71022776864,1.2288,1.2288,1.226,1.2274,192694.7102
2006-05-05 09:55:00,17.05,17.07,17.02,17.07,324902.2916844888,1.2274,1.2288,1.2252,1.2288,324902.2917
2006-05-05 10:00:00,17.07,17.07,17.04,17.04,337431.7683584917,1.2288,1.2288,1.2267,1.2267,337431.7684
2006-05-05 10:05:00,17.04,17.06,17.04,17.06,520621.3583508099,1.2267,1.2281,1.2267,1.2281,520621.3584
2006-05-05 10:10:00,17.06,17.06,17.05,17.06,1519955.135832489,1.2281,1.2281,1.2274,1.2281,1519955.1358
2006-05-05 10:15:00,17.06,17.06,17.04,17.05,257934.3991165424,1.2281,1.2281,1.2267,1.2274,257934.3991
2006-05-05 10:20:00,17.05,17.05,17.04,17.05,253181.83899881708,1.2274,1.2274,1.2267,1.2274,253181.839
2006-05-05 10:25:00,17.05,17.06,17.04,17.05,328358.69904283446,1.2274,1.2281,1.2267,1.2274,328358.699
2006-05-05 10:30:00,17.04,17.05,17.04,17.04,337863.8192782849,1.2267,1.2274,1.2267,1.2267,337863.8193
2006-05-05 10:35:00,17.04,17.05,17.04,17.04,176276.77527562692,1.2267,1.2274,1.2267,1.2267,176276.7753
2006-05-05 10:40:00,17.04,17.05,17.02,17.04,432482.9707129965,1.2267,1.2274,1.2252,1.2267,432482.9707
2006-05-05 10:45:00,17.02,17.04,17.02,17.04,294226.6763791714,1.2252,1.2267,1.2252,1.2267,294226.6764
2006-05-05 10:50:00,17.04,17.05,17.04,17.04,114493.49374519884,1.2267,1.2274,1.2267,1.2267,114493.4937
2006-05-05 10:55:00,17.04,17.05,17.03,17.04,155970.38204534637,1.2267,1.2274,1.226,1.2267,155970.382
2006-05-05 11:00:00,17.04,17.06,17.04,17.04,183621.64091211132,1.2267,1.2281,1.2267,1.2267,183621.6409
2006-05-05 11:05:00,17.04,17.07,17.04,17.07,315397.1714490384,1.2267,1.2288,1.2267,1.2288,315397.1714
2006-05-05 11:10:00,17.06,17.12,17.04,17.11,292498.4726999986,1.2281,1.2324,1.2267,1.2317,292498.4727
2006-05-05 11:15:00,17.12,17.15,17.05,17.15,2219445.5749776848,1.2324,1.2346,1.2274,1.2346,2219445.575
2006-05-05 11:20:00,17.14,17.19,17.1,17.17,2311904.4718134305,1.2339,1.2375,1.231,1.236,2311904.4718
2006-05-05 11:25:00,17.17,17.21,17.16,17.19,960017.1437804976,1.236,1.2389,1.2353,1.2375,960017.1438
2006-05-05 11:30:00,17.19,17.21,17.16,17.18,1027849.1381880305,1.2375,1.2389,1.2353,1.2368,1027849.1382
2006-05-05 11:35:00,17.17,17.22,17.17,17.2,600982.8294323457,1.236,1.2396,1.236,1.2382,600982.8294
2006-05-05 11:40:00,17.2,17.2,17.19,17.19,259662.60279571512,1.2382,1.2382,1.2375,1.2375,259662.6028
2006-05-05 11:45:00,17.19,17.2,17.17,17.17,276512.58866765007,1.2375,1.2382,1.236,1.236,276512.5887
2006-05-05 11:50:00,17.17,17.17,17.1,17.12,416065.0357608547,1.236,1.236,1.231,1.2324,416065.0358
2006-05-05 11:55:00,17.12,17.16,17.12,17.14,407424.01736499066,1.2324,1.2353,1.2324,1.2339,407424.0174
2006-05-05 12:00:00,17.14,17.14,17.12,17.13,150785.77100782792,1.2339,1.2339,1.2324,1.2332,150785.771
2006-05-05 12:05:00,17.13,17.13,17.1,17.13,174116.5206766609,1.2332,1.2332,1.231,1.2332,174116.5207
2006-05-05 12:10:00,17.13,17.14,17.13,17.14,192262.65930797544,1.2332,1.2339,1.2332,1.2339,192262.6593
2006-05-05 12:15:00,17.14,17.15,17.13,17.14,194422.91390694145,1.2339,1.2346,1.2332,1.2339,194422.9139
2006-05-05 12:20:00,17.14,17.14,17.12,17.14,246701.07520191904,1.2339,1.2339,1.2324,1.2339,246701.0752
2006-05-05 12:25:00,17.13,17.13,17.08,17.09,345640.73583456257,1.2332,1.2332,1.2296,1.2303,345640.7358
2006-05-05 12:30:00,17.09,17.1,17.07,17.09,219913.91817474045,1.2303,1.231,1.2288,1.2303,219913.9182
2006-05-05 12:35:00,17.09,17.1,17.06,17.07,187942.1501100434,1.2303,1.231,1.2281,1.2288,187942.1501
2006-05-05 12:40:00,17.07,17.09,17.06,17.08,184917.79367149097,1.2288,1.2303,1.2281,1.2296,184917.7937
2006-05-05 12:45:00,17.08,17.08,17.04,17.04,246269.02428212584,1.2296,1.2296,1.2267,1.2267,246269.0243
2006-05-05 12:50:00,17.04,17.06,17.03,17.04,292498.4726999986,1.2267,1.2281,1.226,1.2267,292498.4727
2006-05-05 12:55:00,17.05,17.06,17.04,17.04,138256.29433382503,1.2274,1.2281,1.2267,1.2267,138256.2943
2006-05-05 13:00:00,17.04,17.04,17.04,17.04,133935.785135893,1.2267,1.2267,1.2267,1.2267,133935.7851
2006-05-05 13:05:00,17.04,17.05,17.01,17.02,160290.8912432784,1.2267,1.2274,1.2245,1.2252,160290.8912
2006-05-05 13:10:00,17.01,17.03,17.0,17.02,368107.3836638092,1.2245,1.226,1.2238,1.2252,368107.3837
2006-05-05 13:15:00,17.02,17.04,17.02,17.04,107580.6790285076,1.2252,1.2267,1.2252,1.2267,107580.679
2006-05-05 13:20:00,17.04,17.05,17.04,17.05,237195.95496646856,1.2267,1.2274,1.2267,1.2274,237195.955
2006-05-05 13:25:00,17.05,17.05,17.04,17.04,322742.0370855228,1.2274,1.2274,1.2267,1.2267,322742.0371
2006-05-05 13:30:00,17.04,17.05,17.02,17.05,166339.60412038324,1.2267,1.2274,1.2252,1.2274,166339.6041
2006-05-05 13:35:00,17.05,17.08,17.04,17.08,226394.6819716385,1.2274,1.2296,1.2267,1.2296,226394.682
2006-05-05 13:40:00,17.07,17.09,17.05,17.09,202631.8813830123,1.2288,1.2303,1.2274,1.2303,202631.8814
2006-05-05 13:45:00,17.09,17.11,17.09,17.1,303299.7456948287,1.2303,1.2317,1.2303,1.231,303299.7457
2006-05-05 13:50:00,17.1,17.11,17.09,17.09,150785.77100782792,1.231,1.2317,1.2303,1.2303,150785.771
2006-05-05 13:55:00,17.1,17.1,17.07,17.08,85546.08211905423,1.231,1.231,1.2288,1.2296,85546.0821
2006-05-05 14:00:00,17.08,17.1,17.08,17.09,192694.71022776864,1.2296,1.231,1.2296,1.2303,192694.7102
2006-05-05 14:05:00,17.08,17.1,17.08,17.09,424706.0541567188,1.2296,1.231,1.2296,1.2303,424706.0542
2006-05-05 14:10:00,17.08,17.1,17.08,17.1,285153.6070635141,1.2296,1.231,1.2296,1.231,285153.6071
2006-05-05 14:15:00,17.1,17.12,17.09,17.12,276944.63958744326,1.231,1.2324,1.2303,1.2324,276944.6396
2006-05-05 14:20:00,17.12,17.13,17.11,17.13,307620.2548927607,1.2324,1.2332,1.2317,1.2332,307620.2549
2006-05-05 14:25:00,17.13,17.14,17.1,17.1,336135.6155991121,1.2332,1.2339,1.231,1.231,336135.6156
2006-05-05 14:30:00,17.1,17.14,17.1,17.13,179301.13171417933,1.231,1.2339,1.231,1.2332,179301.1317
2006-05-05 14:35:00,17.13,17.16,17.13,17.15,227690.83473101808,1.2332,1.2353,1.2332,1.2346,227690.8347
2006-05-05 14:40:00,17.15,17.16,17.14,17.16,117949.90110354449,1.2346,1.2353,1.2339,1.2353,117949.9011
2006-05-05 14:45:00,17.16,17.19,17.16,17.18,427298.359675478,1.2353,1.2375,1.2353,1.2368,427298.3597
2006-05-05 14:50:00,17.17,17.18,17.13,17.13,190534.45562880265,1.236,1.2368,1.2332,1.2332,190534.4556
2006-05-05 14:55:00,17.13,17.15,17.13,17.15,159858.8403234852,1.2332,1.2346,1.2332,1.2346,159858.8403
2006-05-05 15:00:00,17.15,17.15,17.13,17.13,216889.561736188,1.2346,1.2346,1.2332,1.2332,216889.5617
2006-05-05 15:05:00,17.13,17.13,17.11,17.11,282993.35246454814,1.2332,1.2332,1.2317,1.2317,282993.3525
2006-05-05 15:10:00,17.11,17.12,17.1,17.11,150353.72008803472,1.2317,1.2324,1.231,1.2317,150353.7201
2006-05-05 15:15:00,17.11,17.11,17.09,17.1,127022.97041920177,1.2317,1.2317,1.2303,1.231,127022.9704
2006-05-05 15:20:00,17.1,17.11,17.09,17.11,182325.48815273176,1.231,1.2317,1.2303,1.2317,182325.4882
2006-05-05 15:25:00,17.1,17.12,17.09,17.1,147329.3636494823,1.231,1.2324,1.2303,1.231,147329.3636
2006-05-05 15:30:00,17.1,17.12,17.09,17.11,172388.3169974881,1.231,1.2324,1.2303,1.2317,172388.317
2006-05-05 15:35:00,17.11,17.13,17.11,17.13,249293.38072067825,1.2317,1.2332,1.2317,1.2332,249293.3807
2006-05-05 15:40:00,17.13,17.13,17.1,17.1,188374.2010298366,1.2332,1.2332,1.231,1.231,188374.201
2006-05-05 15:45:00,17.1,17.12,17.1,17.1,305892.05121358787,1.231,1.2324,1.231,1.231,305892.0512
2006-05-05 15:50:00,17.1,17.11,17.08,17.09,475688.0626923168,1.231,1.2317,1.2296,1.2303,475688.0627
2006-05-05 15:55:00,17.09,17.1,17.09,17.09,665358.416481533,1.2303,1.231,1.2303,1.2303,665358.4165
2006-05-08 09:30:00,17.1,17.13,16.99,17.02,1018776.0688723732,1.231,1.2332,1.2231,1.2252,1018776.0689
2006-05-08 09:35:00,17.02,17.07,17.02,17.06,322742.0370855228,1.2252,1.2288,1.2252,1.2281,322742.0371
2006-05-08 09:40:00,17.06,17.08,17.05,17.05,235899.80220708897,1.2281,1.2296,1.2274,1.2274,235899.8022
2006-05-08 09:45:00,17.05,17.07,17.04,17.04,228122.8856508113,1.2274,1.2288,1.2267,1.2267,228122.8857
2006-05-08 09:50:00,17.04,17.05,17.0,17.0,353849.7033106334,1.2267,1.2274,1.2238,1.2238,353849.7033
2006-05-08 09:55:00,17.01,17.02,16.96,16.98,594502.0656354476,1.2245,1.2252,1.2209,1.2224,594502.0656
2006-05-08 10:00:00,16.98,16.98,16.96,16.96,295522.829138551,1.2224,1.2224,1.2209,1.2209,295522.8291
2006-05-08 10:05:00,16.96,16.98,16.96,16.98,234171.59852791613,1.2209,1.2224,1.2209,1.2224,234171.5985
2006-05-08 10:10:00,16.98,16.99,16.97,16.97,227690.83473101808,1.2224,1.2231,1.2216,1.2216,227690.8347
2006-05-08 10:15:00,16.97,17.01,16.97,17.01,297683.083737517,1.2216,1.2245,1.2216,1.2245,297683.0837
2006-05-08 10:20:00,17.01,17.03,16.99,17.03,200039.5758642531,1.2245,1.226,1.2231,1.226,200039.5759
2006-05-08 10:25:00,17.03,17.09,17.03,17.08,260094.65371550835,1.226,1.2303,1.226,1.2296,260094.6537
2006-05-08 10:30:00,17.08,17.1,17.08,17.08,404831.7118462314,1.2296,1.231,1.2296,1.2296,404831.7118
2006-05-08 10:35:00,17.08,17.09,17.07,17.07,178869.08079438613,1.2296,1.2303,1.2288,1.2288,178869.0808
2006-05-08 10:40:00,17.07,17.07,17.04,17.04,254045.9408384035,1.2288,1.2288,1.2267,1.2267,254045.9408
2006-05-08 10:45:00,17.04,17.04,17.01,17.03,490377.7939652856,1.2267,1.2267,1.2245,1.226,490377.794
2006-05-08 10:50:00,17.02,17.04,17.02,17.04,149057.5673286551,1.2252,1.2267,1.2252,1.2267,149057.5673
2006-05-08 10:55:00,17.04,17.05,17.01,17.02,162019.09492245122,1.2267,1.2274,1.2245,1.2252,162019.0949
2006-05-08 11:00:00,17.02,17.02,17.0,17.01,186213.9464308706,1.2252,1.2252,1.2238,1.2245,186213.9464
2006-05-08 11:05:00,17.01,17.02,17.0,17.0,155106.28020575995,1.2245,1.2252,1.2238,1.2238,155106.2802
2006-05-08 11:10:00,17.0,17.03,17.0,17.03,226826.7328914317,1.2238,1.226,1.2238,1.226,226826.7329
2006-05-08 11:15:00,17.03,17.04,17.03,17.03,146897.3127296891,1.226,1.2267,1.226,1.226,146897.3127
2006-05-08 11:20:00,17.03,17.04,17.02,17.04,180165.2335537657,1.226,1.2267,1.2252,1.2267,180165.2336
2006-05-08 11:25:00,17.03,17.05,17.03,17.05,132207.5814567202,1.226,1.2274,1.226,1.2274,132207.5815
2006-05-08 11:30:00,17.05,17.08,17.05,17.07,308916.4076521403,1.2274,1.2296,1.2274,1.2288,308916.4077
2006-05-08 11:35:00,17.07,17.07,17.05,17.06,152081.92376720754,1.2288,1.2288,1.2274,1.2281,152081.9238
2006-05-08 11:40:00,17.06,17.06,17.03,17.03,130479.37777754736,1.2281,1.2281,1.226,1.226,130479.3778
2006-05-08 11:45:00,17.03,17.05,17.03,17.05,225530.58013205207,1.226,1.2274,1.226,1.2274,225530.5801
2006-05-08 11:50:00,17.04,17.05,17.03,17.04,98939.66063264354,1.2267,1.2274,1.226,1.2267,98939.6606
2006-05-08 11:55:00,17.04,17.05,17.04,17.04,156834.48388493276,1.2267,1.2274,1.2267,1.2267,156834.4839
2006-05-08 12:00:00,17.04,17.07,17.04,17.05,231147.2420893637,1.2267,1.2288,1.2267,1.2274,231147.2421
2006-05-08 12:05:00,17.06,17.06,17.05,17.05,111901.18822643964,1.2281,1.2281,1.2274,1.2274,111901.1882
2006-05-08 12:10:00,17.05,17.05,17.05,17.05,114493.49374519884,1.2274,1.2274,1.2274,1.2274,114493.4937
2006-05-08 12:15:00,17.02,17.06,17.02,17.05,202631.8813830123,1.2252,1.2281,1.2252,1.2274,202631.8814
2006-05-08 12:20:00,17.04,17.05,17.04,17.05,68696.0962471193,1.2267,1.2274,1.2267,1.2274,68696.0962
2006-05-08 12:25:00,17.05,17.05,17.04,17.04,63943.53612939407,1.2274,1.2274,1.2267,1.2267,63943.5361
2006-05-08 12:30:00,17.04,17.05,17.04,17.04,79929.4201617426,1.2267,1.2274,1.2267,1.2267,79929.4202
2006-05-08 12:35:00,17.04,17.05,17.04,17.04,83385.82752008822,1.2267,1.2274,1.2267,1.2267,83385.8275
2006-05-08 12:40:00,17.04,17.05,17.04,17.04,68264.04532732611,1.2267,1.2274,1.2267,1.2267,68264.0453
2006-05-08 12:45:00,17.05,17.06,17.04,17.06,147761.4145692755,1.2274,1.2281,1.2267,1.2281,147761.4146
2006-05-08 12:50:00,17.06,17.06,17.05,17.05,277808.74142702966,1.2281,1.2281,1.2274,1.2274,277808.7414
2006-05-08 12:55:00,17.05,17.05,17.04,17.04,123566.56306085612,1.2274,1.2274,1.2267,1.2267,123566.5631
2006-05-08 13:00:00,17.04,17.05,17.04,17.05,57462.77233249603,1.2267,1.2274,1.2267,1.2274,57462.7723
2006-05-08 13:05:00,17.05,17.05,17.04,17.04,46229.44841787274,1.2274,1.2274,1.2267,1.2267,46229.4484
2006-05-08 13:10:00,17.04,17.04,17.04,17.04,114061.44282540564,1.2267,1.2267,1.2267,1.2267,114061.4428
2006-05-08 13:15:00,17.04,17.04,17.02,17.03,94187.1005149183,1.2267,1.2267,1.2252,1.226,94187.1005
2006-05-08 13:20:00,17.03,17.03,17.0,17.01,141712.70169217067,1.226,1.226,1.2238,1.2245,141712.7017
2006-05-08 13:25:00,17.01,17.02,17.01,17.01,72584.55452525814,1.2245,1.2252,1.2245,1.2245,72584.5545
2006-05-08 13:30:00,17.02,17.04,17.02,17.04,100667.86431181636,1.2252,1.2267,1.2252,1.2267,100667.8643
2006-05-08 13:35:00,17.04,17.06,17.04,17.06,128751.17409837455,1.2267,1.2281,1.2267,1.2281,128751.1741
2006-05-08 13:40:00,17.06,17.06,17.04,17.04,121406.3084618901,1.2281,1.2281,1.2267,1.2267,121406.3085
2006-05-08 13:45:00,17.04,17.04,17.02,17.03,89002.48947739987,1.2267,1.2267,1.2252,1.226,89002.4895
2006-05-08 13:50:00,17.03,17.03,17.02,17.02,56598.67049290962,1.226,1.226,1.2252,1.2252,56598.6705
2006-05-08 13:55:00,17.03,17.03,17.02,17.02,76905.06372319018,1.226,1.226,1.2252,1.2252,76905.0637
2006-05-08 14:00:00,17.03,17.03,17.01,17.01,139984.49801299785,1.226,1.226,1.2245,1.2245,139984.498
2006-05-08 14:05:00,17.01,17.03,17.01,17.02,181893.43723293857,1.2245,1.226,1.2245,1.2252,181893.4372
2006-05-08 14:10:00,17.02,17.03,17.02,17.02,85546.08211905423,1.2252,1.226,1.2252,1.2252,85546.0821
2006-05-08 14:15:00,17.02,17.04,17.02,17.03,98507.60971285032,1.2252,1.2267,1.2252,1.226,98507.6097
2006-05-08 14:20:00,17.03,17.03,17.01,17.03,67399.9434877397,1.226,1.226,1.2245,1.226,67399.9435
2006-05-08 14:25:00,17.03,17.03,17.02,17.02,87706.33671802025,1.226,1.226,1.2252,1.2252,87706.3367
2006-05-08 14:30:00,17.02,17.02,17.0,17.0,104556.32258995518,1.2252,1.2252,1.2238,1.2238,104556.3226
2006-05-08 14:35:00,17.0,17.01,17.0,17.0,128319.12317858136,1.2238,1.2245,1.2238,1.2238,128319.1232
2006-05-08 14:40:00,17.0,17.0,16.99,16.99,96347.35511388432,1.2238,1.2238,1.2231,1.2231,96347.3551
2006-05-08 14:45:00,16.99,16.99,16.98,16.99,103260.16983057556,1.2231,1.2231,1.2224,1.2231,103260.1698
2006-05-08 14:50:00,16.99,16.99,16.98,16.98,168499.85871934926,1.2231,1.2231,1.2224,1.2224,168499.8587
2006-05-08 14:55:00,16.98,16.99,16.98,16.99,227690.83473101808,1.2224,1.2231,1.2224,1.2231,227690.8347
2006-05-08 15:00:00,16.98,17.0,16.98,16.98,175412.6734360405,1.2224,1.2238,1.2224,1.2224,175412.6734
2006-05-08 15:05:00,16.98,16.99,16.98,16.98,157698.5857245192,1.2224,1.2231,1.2224,1.2224,157698.5857
2006-05-08 15:10:00,16.98,17.01,16.97,17.01,347368.9395137354,1.2224,1.2245,1.2216,1.2245,347368.9395
2006-05-08 15:15:00,17.01,17.02,17.0,17.01,269599.7739509588,1.2245,1.2252,1.2238,1.2245,269599.774
2006-05-08 15:20:00,17.02,17.03,17.01,17.02,246269.02428212584,1.2252,1.226,1.2245,1.2252,246269.0243
2006-05-08 15:25:00,17.02,17.02,17.01,17.01,243244.6678435734,1.2252,1.2252,1.2245,1.2245,243244.6678
2006-05-08 15:30:00,17.02,17.04,17.02,17.03,415200.93392126827,1.2252,1.2267,1.2252,1.226,415200.9339
2006-05-08 15:35:00,17.03,17.05,17.02,17.05,307188.2039729675,1.226,1.2274,1.2252,1.2274,307188.204
2006-05-08 15:40:00,17.05,17.06,17.04,17.04,316261.2732886248,1.2274,1.2281,1.2267,1.2267,316261.2733
2006-05-08 15:45:00,17.04,17.04,17.02,17.02,283857.45430413453,1.2267,1.2267,1.2252,1.2252,283857.4543
2006-05-08 15:50:00,17.02,17.03,17.0,17.01,373724.0456211208,1.2252,1.226,1.2238,1.2245,373724.0456
2006-05-08 15:55:00,17.01,17.04,17.0,17.03,520621.3583508099,1.2245,1.2267,1.2238,1.226,520621.3584
2006-05-09 09:30:00,17.04,17.04,16.99,16.99,647212.2778502185,1.2267,1.2267,1.2231,1.2231,647212.2779
2006-05-09 09:35:00,16.98,17.01,16.97,16.99,228122.8856508113,1.2224,1.2245,1.2216,1.2231,228122.8857
2006-05-09 09:40:00,16.99,17.0,16.98,16.98,256638.24635716272,1.2231,1.2238,1.2224,1.2224,256638.2464
2006-05-09 09:45:00,16.99,17.02,16.98,17.0,311940.76409069274,1.2231,1.2252,1.2224,1.2238,311940.7641
2006-05-09 09:50:00,16.99,17.01,16.99,17.01,244972.87152274625,1.2231,1.2245,1.2231,1.2245,244972.8715
2006-05-09 09:55:00,17.0,17.02,16.99,17.01,147329.3636494823,1.2238,1.2252,1.2231,1.2245,147329.3636
2006-05-09 10:00:00,17.0,17.02,16.99,17.01,147761.4145692755,1.2238,1.2252,1.2231,1.2245,147761.4146
2006-05-09 10:05:00,17.02,17.02,16.99,17.01,183189.58999231816,1.2252,1.2252,1.2231,1.2245,183189.59
2006-05-09 10:10:00,17.01,17.03,16.99,16.99,246701.07520191904,1.2245,1.226,1.2231,1.2231,246701.0752
2006-05-09 10:15:00,17.0,17.0,16.99,17.0,91162.74407636588,1.2238,1.2238,1.2231,1.2238,91162.7441
2006-05-09 10:20:00,17.0,17.01,16.97,16.99,178004.97895479974,1.2238,1.2245,1.2216,1.2231,178004.979
2006-05-09 10:25:00,16.98,16.99,16.98,16.98,196151.11758611427,1.2224,1.2231,1.2224,1.2224,196151.1176
2006-05-09 10:30:00,16.99,17.01,16.98,16.98,183621.64091211132,1.2231,1.2245,1.2224,1.2224,183621.6409
2006-05-09 10:35:00,16.98,17.01,16.98,17.0,143008.85445155026,1.2224,1.2245,1.2224,1.2238,143008.8545
2006-05-09 10:40:00,16.99,17.0,16.98,16.98,259230.551875922,1.2231,1.2238,1.2224,1.2224,259230.5519
2006-05-09 10:45:00,16.99,17.0,16.98,16.99,120110.1557025105,1.2231,1.2238,1.2224,1.2231,120110.1557
2006-05-09 10:50:00,16.98,17.0,16.98,16.99,232443.3948487433,1.2224,1.2238,1.2224,1.2231,232443.3948
2006-05-09 10:55:00,16.99,17.0,16.98,16.98,213001.1034580492,1.2231,1.2238,1.2224,1.2224,213001.1035
2006-05-09 11:00:00,16.98,16.98,16.98,16.98,276944.63958744326,1.2224,1.2224,1.2224,1.2224,276944.6396
2006-05-09 11:05:00,16.98,17.0,16.98,17.0,203495.9832225987,1.2224,1.2238,1.2224,1.2238,203495.9832
2006-05-09 11:10:00,17.0,17.0,16.98,16.99,247997.22796129863,1.2238,1.2238,1.2224,1.2231,247997.228
2006-05-09 11:15:00,16.99,16.99,16.97,16.98,213433.1543778424,1.2231,1.2231,1.2216,1.2224,213433.1544
2006-05-09 11:20:00,16.98,16.98,16.97,16.98,318853.57880738395,1.2224,1.2224,1.2216,1.2224,318853.5788
2006-05-09 11:25:00,16.97,16.99,16.97,16.99,232875.44576853653,1.2216,1.2231,1.2216,1.2231,232875.4458
2006-05-09 11:30:00,16.99,16.99,16.98,16.98,125294.76674002894,1.2231,1.2231,1.2224,1.2224,125294.7667
2006-05-09 11:35:00,16.98,16.99,16.97,16.99,206088.288741358,1.2224,1.2231,1.2216,1.2231,206088.2887
2006-05-09 11:40:00,16.99,17.02,16.99,17.0,308052.3058125539,1.2231,1.2252,1.2231,1.2238,308052.3058
2006-05-09 11:45:00,17.0,17.0,16.98,16.99,216889.561736188,1.2238,1.2238,1.2224,1.2231,216889.5617
2006-05-09 11:50:00,16.99,17.0,16.99,16.99,88570.43855760666,1.2231,1.2238,1.2231,1.2231,88570.4386
2006-05-09 11:55:00,16.98,16.99,16.98,16.98,76905.06372319018,1.2224,1.2231,1.2224,1.2224,76905.0637
2006-05-09 12:00:00,16.98,16.99,16.97,16.99,184053.69183190452,1.2224,1.2231,1.2216,1.2231,184053.6918
2006-05-09 12:05:00,16.99,17.0,16.98,16.99,164179.34952141723,1.2231,1.2238,1.2224,1.2231,164179.3495
2006-05-09 12:10:00,16.99,17.0,16.99,16.99,137824.24341403184,1.2231,1.2238,1.2231,1.2231,137824.2434
2006-05-09 12:15:00,16.99,17.0,16.99,16.99,72152.50360546494,1.2231,1.2238,1.2231,1.2231,72152.5036
2006-05-09 12:20:00,16.99,16.99,16.98,16.98,93755.04959512508,1.2231,1.2231,1.2224,1.2224,93755.0496
2006-05-09 12:25:00,16.98,17.0,16.97,16.98,178869.08079438613,1.2224,1.2238,1.2216,1.2224,178869.0808
2006-05-09 12:30:00,16.98,17.01,16.98,17.01,173252.41883707448,1.2224,1.2245,1.2224,1.2245,173252.4188
2006-05-09 12:35:00,17.01,17.01,16.99,16.99,127022.97041920177,1.2245,1.2245,1.2231,1.2231,127022.9704
2006-05-09 12:40:00,16.99,17.01,16.98,17.01,158130.63664431238,1.2231,1.2245,1.2224,1.2245,158130.6366
2006-05-09 12:45:00,17.01,17.01,17.0,17.0,143440.90537134346,1.2245,1.2245,1.2238,1.2238,143440.9054
2006-05-09 12:50:00,17.01,17.02,17.01,17.02,224234.42737267248,1.2245,1.2252,1.2245,1.2252,224234.4274
2006-05-09 12:55:00,17.02,17.02,17.01,17.02,117085.79926395808,1.2252,1.2252,1.2245,1.2252,117085.7993
2006-05-09 13:00:00,17.02,17.04,17.02,17.04,138688.34525361823,1.2252,1.2267,1.2252,1.2267,138688.3453
2006-05-09 13:05:00,17.04,17.04,17.02,17.04,101531.96615140275,1.2267,1.2267,1.2252,1.2267,101531.9662
2006-05-09 13:10:00,17.04,17.06,17.03,17.05,131343.47961713377,1.2267,1.2281,1.226,1.2274,131343.4796
2006-05-09 13:15:00,17.05,17.05,17.03,17.04,101099.91523160956,1.2274,1.2274,1.226,1.2267,101099.9152
2006-05-09 13:20:00,17.04,17.04,17.03,17.04,52278.16129497759,1.2267,1.2267,1.226,1.2267,52278.1613
2006-05-09 13:25:00,17.04,17.05,17.04,17.04,144737.05813072308,1.2267,1.2274,1.2267,1.2267,144737.0581
2006-05-09 13:30:00,17.04,17.04,17.04,17.04,116653.74834416488,1.2267,1.2267,1.2267,1.2267,116653.7483
2006-05-09 13:35:00,17.04,17.04,17.03,17.03,87706.33671802025,1.2267,1.2267,1.226,1.226,87706.3367
2006-05-09 13:40:00,17.03,17.03,17.03,17.03,115357.59558478526,1.226,1.226,1.226,1.226,115357.5956
2006-05-09 13:45:00,17.03,17.04,17.03,17.04,90730.69315657268,1.226,1.2267,1.226,1.2267,90730.6932
2006-05-09 13:50:00,17.04,17.04,17.04,17.04,99371.71155243674,1.2267,1.2267,1.2267,1.2267,99371.7116
2006-05-09 13:55:00,17.04,17.04,17.04,17.04,63943.53612939407,1.2267,1.2267,1.2267,1.2267,63943.5361
2006-05-09 14:00:00,17.04,17.05,17.04,17.05,110172.98454726682,1.2267,1.2274,1.2267,1.2274,110172.9845
2006-05-09 14:05:00,17.05,17.06,17.05,17.05,187078.048270457,1.2274,1.2281,1.2274,1.2274,187078.0483
2006-05-09 14:10:00,17.05,17.07,17.04,17.07,245404.92244253945,1.2274,1.2288,1.2267,1.2288,245404.9224
2006-05-09 14:15:00,17.07,17.08,17.06,17.07,144737.05813072308,1.2288,1.2296,1.2281,1.2288,144737.0581
2006-05-09 14:20:00,17.07,17.08,17.05,17.05,159858.8403234852,1.2288,1.2296,1.2274,1.2274,159858.8403
2006-05-09 14:25:00,17.05,17.07,17.04,17.07,76473.01280339697,1.2274,1.2288,1.2267,1.2288,76473.0128
2006-05-09 14:30:00,17.07,17.07,17.05,17.07,185781.8955110774,1.2288,1.2288,1.2274,1.2288,185781.8955
2006-05-09 14:35:00,17.07,17.09,17.07,17.09,162019.09492245122,1.2288,1.2303,1.2288,1.2303,162019.0949
2006-05-09 14:40:00,17.09,17.11,17.09,17.09,349961.2450324946,1.2303,1.2317,1.2303,1.2303,349961.245
2006-05-09 14:45:00,17.1,17.1,17.08,17.08,454517.5676224498,1.231,1.231,1.2296,1.2296,454517.5676
2006-05-09 14:50:00,17.08,17.09,17.08,17.08,304595.8984542083,1.2296,1.2303,1.2296,1.2296,304595.8985
2006-05-09 14:55:00,17.08,17.09,17.07,17.08,197447.27034549383,1.2296,1.2303,1.2288,1.2296,197447.2703
2006-05-09 15:00:00,17.08,17.09,17.07,17.09,213433.1543778424,1.2296,1.2303,1.2288,1.2303,213433.1544
2006-05-09 15:05:00,17.09,17.1,17.09,17.1,282561.3015447549,1.2303,1.231,1.2303,1.231,282561.3015
2006-05-09 15:10:00,17.1,17.1,17.09,17.1,509820.0853559798,1.231,1.231,1.2303,1.231,509820.0854
2006-05-09 15:15:00,17.1,17.1,17.09,17.1,210840.8488590832,1.231,1.231,1.2303,1.231,210840.8489
2006-05-09 15:20:00,17.1,17.11,17.1,17.11,289042.0653416529,1.231,1.2317,1.231,1.2317,289042.0653
2006-05-09 15:25:00,17.11,17.13,17.11,17.13,381500.9621773984,1.2317,1.2332,1.2317,1.2332,381500.9622
2006-05-09 15:30:00,17.13,17.13,17.09,17.09,447172.7019859653,1.2332,1.2332,1.2303,1.2303,447172.702
2006-05-09 15:35:00,17.08,17.09,17.07,17.07,719364.7814556834,1.2296,1.2303,1.2288,1.2288,719364.7815
2006-05-09 15:40:00,17.07,17.09,17.07,17.09,268735.6721113724,1.2288,1.2303,1.2288,1.2303,268735.6721
2006-05-09 15:45:00,17.09,17.11,17.09,17.11,391006.0824128489,1.2303,1.2317,1.2303,1.2317,391006.0824
2006-05-09 15:50:00,17.11,17.11,17.1,17.1,370699.68918256834,1.2317,1.2317,1.231,1.231,370699.6892
2006-05-09 15:55:00,17.1,17.13,17.1,17.1,974274.8241336732,1.231,1.2332,1.231,1.231,974274.8241
2006-05-10 09:30:00,17.07,17.07,17.06,17.06,654557.1434867029,1.2288,1.2288,1.2281,1.2281,654557.1435
2006-05-10 09:35:00,17.06,17.09,17.06,17.08,222938.2746132929,1.2281,1.2303,1.2281,1.2296,222938.2746
2006-05-10 09:40:00,17.08,17.09,17.07,17.07,359466.3652679451,1.2296,1.2303,1.2288,1.2288,359466.3653
2006-05-10 09:45:00,17.07,17.07,17.04,17.04,414768.8830014751,1.2288,1.2288,1.2267,1.2267,414768.883
2006-05-10 09:50:00,17.04,17.04,17.0,17.04,432915.0216327896,1.2267,1.2267,1.2238,1.2267,432915.0216
2006-05-10 09:55:00,17.03,17.05,17.03,17.04,278672.84326661605,1.226,1.2274,1.226,1.2267,278672.8433
2006-05-10 10:00:00,17.03,17.05,17.01,17.01,271327.97763013165,1.226,1.2274,1.2245,1.2245,271327.9776
2006-05-10 10:05:00,17.01,17.01,17.0,17.01,498154.7105215633,1.2245,1.2245,1.2238,1.2245,498154.7105
2006-05-10 10:10:00,17.01,17.01,17.0,17.0,207384.4415007376,1.2245,1.2245,1.2238,1.2238,207384.4415
2006-05-10 10:15:00,17.0,17.01,17.0,17.0,260526.70463530155,1.2238,1.2245,1.2238,1.2238,260526.7046
2006-05-10 10:20:00,17.0,17.0,16.98,16.98,152081.92376720754,1.2238,1.2238,1.2224,1.2224,152081.9238
2006-05-10 10:25:00,16.98,16.98,16.97,16.97,231147.2420893637,1.2224,1.2224,1.2216,1.2216,231147.2421
2006-05-10 10:30:00,16.97,17.0,16.97,16.99,345640.73583456257,1.2216,1.2238,1.2216,1.2231,345640.7358
2006-05-10 10:35:00,16.99,16.99,16.98,16.99,255342.0935977831,1.2231,1.2231,1.2224,1.2231,255342.0936
2006-05-10 10:40:00,16.99,16.99,16.98,16.99,314965.1205292451,1.2231,1.2231,1.2224,1.2231,314965.1205
2006-05-10 10:45:00,16.99,17.01,16.99,17.0,388845.8278138829,1.2231,1.2245,1.2231,1.2238,388845.8278
2006-05-10 10:50:00,17.0,17.01,16.99,17.0,206952.3905809444,1.2238,1.2245,1.2231,1.2238,206952.3906
2006-05-10 10:55:00,17.0,17.01,16.99,17.0,136096.03973485902,1.2238,1.2245,1.2231,1.2238,136096.0397
2006-05-10 11:00:00,17.0,17.0,16.99,16.99,112333.23914623284,1.2238,1.2238,1.2231,1.2231,112333.2391
2006-05-10 11:05:00,16.99,17.0,16.99,17.0,284289.5052239277,1.2231,1.2238,1.2231,1.2238,284289.5052
2006-05-10 11:10:00,17.0,17.0,16.99,16.99,146897.3127296891,1.2238,1.2238,1.2231,1.2231,146897.3127
2006-05-10 11:15:00,16.99,16.99,16.98,16.98,132207.5814567202,1.2231,1.2231,1.2224,1.2224,132207.5815
2006-05-10 11:20:00,16.99,16.99,16.98,16.99,161587.04400265802,1.2231,1.2231,1.2224,1.2231,161587.044
2006-05-10 11:25:00,16.99,16.99,16.98,16.99,164179.34952141723,1.2231,1.2231,1.2224,1.2231,164179.3495
2006-05-10 11:30:00,16.99,17.0,16.98,16.99,121406.3084618901,1.2231,1.2238,1.2224,1.2231,121406.3085
2006-05-10 11:35:00,16.99,17.0,16.99,16.99,137824.24341403184,1.2231,1.2238,1.2231,1.2231,137824.2434
2006-05-10 11:40:00,16.99,17.0,16.98,16.99,102828.11891078236,1.2231,1.2238,1.2224,1.2231,102828.1189
2006-05-10 11:45:00,16.99,17.0,16.99,17.0,138688.34525361823,1.2231,1.2238,1.2231,1.2238,138688.3453
2006-05-10 11:50:00,17.0,17.01,17.0,17.01,126158.86857961534,1.2238,1.2245,1.2238,1.2245,126158.8686
2006-05-10 11:55:00,17.01,17.01,17.0,17.0,120974.25754209692,1.2245,1.2245,1.2238,1.2238,120974.2575
2006-05-10 12:00:00,17.0,17.0,17.0,17.0,57894.82325228923,1.2238,1.2238,1.2238,1.2238,57894.8233
2006-05-10 12:05:00,17.0,17.01,17.0,17.0,108444.780868094,1.2238,1.2245,1.2238,1.2238,108444.7809
2006-05-10 12:10:00,17.01,17.01,17.0,17.0,47957.65209704556,1.2245,1.2245,1.2238,1.2238,47957.6521
2006-05-10 12:15:00,17.0,17.01,17.0,17.01,71288.40176587853,1.2238,1.2245,1.2238,1.2245,71288.4018
2006-05-10 12:20:00,17.0,17.01,17.0,17.01,54870.466813736806,1.2238,1.2245,1.2238,1.2245,54870.4668
2006-05-10 12:25:00,17.01,17.01,17.01,17.01,136960.1415744454,1.2245,1.2245,1.2245,1.2245,136960.1416
2006-05-10 12:30:00,17.01,17.03,17.01,17.03,135663.98881506582,1.2245,1.226,1.2245,1.226,135663.9888
2006-05-10 12:35:00,17.03,17.04,17.03,17.03,100667.86431181636,1.226,1.2267,1.226,1.226,100667.8643
2006-05-10 12:40:00,17.03,17.04,17.02,17.04,72584.55452525814,1.226,1.2267,1.2252,1.2267,72584.5545
2006-05-10 12:45:00,17.04,17.04,17.02,17.03,114061.44282540564,1.2267,1.2267,1.2252,1.226,114061.4428
2006-05-10 12:50:00,17.03,17.04,17.02,17.04,130479.37777754736,1.226,1.2267,1.2252,1.2267,130479.3778
2006-05-10 12:55:00,17.04,17.05,17.03,17.03,54870.466813736806,1.2267,1.2274,1.226,1.226,54870.4668
2006-05-10 13:00:00,17.02,17.05,17.02,17.04,134799.8869754794,1.2252,1.2274,1.2252,1.2267,134799.887
2006-05-10 13:05:00,17.05,17.06,17.05,17.06,256638.24635716272,1.2274,1.2281,1.2274,1.2281,256638.2464
2006-05-10 13:10:00,17.06,17.07,17.06,17.07,160290.8912432784,1.2281,1.2288,1.2281,1.2288,160290.8912
2006-05-10 13:15:00,17.07,17.07,17.06,17.06,103260.16983057556,1.2288,1.2288,1.2281,1.2281,103260.1698
2006-05-10 13:20:00,17.06,17.09,17.05,17.07,658013.5508450485,1.2281,1.2303,1.2274,1.2288,658013.5508
2006-05-10 13:25:00,17.07,17.07,17.02,17.04,250589.53348005787,1.2288,1.2288,1.2252,1.2267,250589.5335
2006-05-10 13:30:00,17.04,17.07,17.02,17.03,173684.4697568677,1.2267,1.2288,1.2252,1.226,173684.4698
2006-05-10 13:35:00,17.03,17.05,17.02,17.04,162451.1458422444,1.226,1.2274,1.2252,1.2267,162451.1458
2006-05-10 13:40:00,17.04,17.06,17.04,17.04,161587.04400265802,1.2267,1.2281,1.2267,1.2267,161587.044
2006-05-10 13:45:00,17.04,17.04,17.01,17.02,168499.85871934926,1.2267,1.2267,1.2245,1.2252,168499.8587
2006-05-10 13:50:00,17.02,17.05,17.02,17.05,134367.8360556862,1.2252,1.2274,1.2252,1.2274,134367.8361
2006-05-10 13:55:00,17.05,17.05,17.01,17.01,429026.5633546508,1.2274,1.2274,1.2245,1.2245,429026.5634
2006-05-10 14:00:00,17.01,17.01,16.98,16.99,225098.52921225887,1.2245,1.2245,1.2224,1.2231,225098.5292
2006-05-10 14:05:00,16.99,17.0,16.96,16.96,809231.3727726697,1.2231,1.2238,1.2209,1.2209,809231.3728
2006-05-10 14:10:00,16.95,16.96,16.88,16.9,1576553.8063253986,1.2202,1.2209,1.2152,1.2166,1576553.8063
2006-05-10 14:15:00,16.91,16.92,16.81,16.91,1143638.784692609,1.2173,1.218,1.2101,1.2173,1143638.7847
2006-05-10 14:20:00,16.89,16.92,16.86,16.88,789357.0304621822,1.2159,1.218,1.2137,1.2152,789357.0305
2006-05-10 14:25:00,16.88,16.88,16.83,16.84,632954.5974970427,1.2152,1.2152,1.2116,1.2123,632954.5975
2006-05-10 14:30:00,16.84,16.87,16.83,16.86,696466.0827066436,1.2123,1.2144,1.2116,1.2137,696466.0827
2006-05-10 14:35:00,16.87,16.88,16.84,16.86,486057.2847673536,1.2144,1.2152,1.2123,1.2137,486057.2848
2006-05-10 14:40:00,16.85,16.89,16.85,16.89,335271.5137595257,1.213,1.2159,1.213,1.2159,335271.5138
2006-05-10 14:45:00,16.89,16.92,16.89,16.92,598822.5748333797,1.2159,1.218,1.2159,1.218,598822.5748
2006-05-10 14:50:00,16.91,16.93,16.9,16.91,401807.355407679,1.2173,1.2188,1.2166,1.2173,401807.3554
2006-05-10 14:55:00,16.9,16.91,16.89,16.91,361626.6198669111,1.2166,1.2173,1.2159,1.2173,361626.6199
2006-05-10 15:00:00,16.9,16.91,16.9,16.9,378908.6566586392,1.2166,1.2173,1.2166,1.2166,378908.6567
2006-05-10 15:05:00,16.89,16.9,16.87,16.88,416065.0357608547,1.2159,1.2166,1.2144,1.2152,416065.0358
2006-05-10 15:10:00,16.87,16.87,16.84,16.84,721092.9851348562,1.2144,1.2144,1.2123,1.2123,721092.9851
2006-05-10 15:15:00,16.83,16.87,16.83,16.87,375020.1983805004,1.2116,1.2144,1.2116,1.2144,375020.1984
2006-05-10 15:20:00,16.87,16.87,16.83,16.84,935822.2922720782,1.2144,1.2144,1.2116,1.2123,935822.2923
2006-05-10 15:25:00,16.84,16.85,16.83,16.83,260094.65371550835,1.2123,1.213,1.2116,1.2116,260094.6537
2006-05-10 15:30:00,16.83,16.83,16.78,16.79,749608.3458412075,1.2116,1.2116,1.208,1.2087,749608.3458
2006-05-10 15:35:00,16.79,16.83,16.78,16.83,559505.9411321982,1.2087,1.2116,1.208,1.2116,559505.9411
2006-05-10 15:40:00,16.83,16.84,16.82,16.84,643755.8704918728,1.2116,1.2123,1.2108,1.2123,643755.8705
2006-05-10 15:45:00,16.83,16.84,16.82,16.84,543520.0570998497,1.2116,1.2123,1.2108,1.2123,543520.0571
2006-05-10 15:50:00,16.84,16.84,16.8,16.82,685232.7587920203,1.2123,1.2123,1.2094,1.2108,685232.7588
2006-05-10 15:55:00,16.82,16.83,16.82,16.82,866694.1451051657,1.2108,1.2116,1.2108,1.2108,866694.1451
2006-05-11 09:30:00,16.83,16.86,16.82,16.84,954832.5327429792,1.2116,1.2137,1.2108,1.2123,954832.5327
2006-05-11 09:35:00,16.84,16.84,16.8,16.83,1075806.790285076,1.2123,1.2123,1.2094,1.2116,1075806.7903
2006-05-11 09:40:00,16.83,16.85,16.82,16.82,650668.685208564,1.2116,1.213,1.2108,1.2108,650668.6852
2006-05-11 09:45:00,16.81,16.83,16.78,16.8,775099.3501090066,1.2101,1.2116,1.208,1.2094,775099.3501
2006-05-11 09:50:00,16.81,16.81,16.75,16.75,847251.8537144716,1.2101,1.2101,1.2058,1.2058,847251.8537
2006-05-11 09:55:00,16.75,16.75,16.69,16.69,893049.251212551,1.2058,1.2058,1.2015,1.2015,893049.2512
2006-05-11 10:00:00,16.69,16.69,16.56,16.6,1549334.5983784269,1.2015,1.2015,1.1921,1.195,1549334.5984
2006-05-11 10:05:00,16.6,16.67,16.58,16.66,1405029.591167497,1.195,1.2,1.1936,1.1993,1405029.5912
2006-05-11 10:10:00,16.66,16.69,16.65,16.67,855028.7702707492,1.1993,1.2015,1.1986,1.2,855028.7703
2006-05-11 10:15:00,16.67,16.69,16.66,16.68,523213.6638695691,1.2,1.2015,1.1993,1.2008,523213.6639
2006-05-11 10:20:00,16.68,16.69,16.67,16.68,570307.2141270282,1.2008,1.2015,1.2,1.2008,570307.2141
2006-05-11 10:25:00,16.68,16.68,16.66,16.68,481304.7246496284,1.2008,1.2008,1.1993,1.2008,481304.7246
2006-05-11 10:30:00,16.68,16.69,16.62,16.64,752632.70227976,1.2008,1.2015,1.1964,1.1979,752632.7023
2006-05-11 10:35:00,16.64,16.66,16.63,16.64,587157.1999989632,1.1979,1.1993,1.1972,1.1979,587157.2
2006-05-11 10:40:00,16.64,16.64,16.62,16.62,982051.7406899508,1.1979,1.1979,1.1964,1.1964,982051.7407
2006-05-11 10:45:00,16.62,16.65,16.61,16.62,463158.5860183138,1.1964,1.1986,1.1957,1.1964,463158.586
2006-05-11 10:50:00,16.62,16.63,16.61,16.63,572035.417806201,1.1964,1.1972,1.1957,1.1972,572035.4178
2006-05-11 10:55:00,16.63,16.63,16.6,16.61,900394.1168490355,1.1972,1.1972,1.195,1.1957,900394.1168
2006-05-11 11:00:00,16.61,16.61,16.59,16.6,406991.9664451974,1.1957,1.1957,1.1943,1.195,406991.9664
2006-05-11 11:05:00,16.6,16.61,16.57,16.58,531422.6313456399,1.195,1.1957,1.1928,1.1936,531422.6313
2006-05-11 11:10:00,16.6,16.65,16.59,16.63,457541.9240610022,1.195,1.1986,1.1943,1.1972,457541.9241
2006-05-11 11:15:00,16.63,16.64,16.6,16.63,645484.0741710456,1.1972,1.1979,1.195,1.1972,645484.0742
2006-05-11 11:20:00,16.62,16.63,16.56,16.56,460998.33141934784,1.1964,1.1972,1.1921,1.1921,460998.3314
2006-05-11 11:25:00,16.56,16.62,16.49,16.5,548272.6172175749,1.1921,1.1964,1.1871,1.1878,548272.6172
2006-05-11 11:30:00,16.5,16.56,16.5,16.54,702514.7955837485,1.1878,1.1921,1.1878,1.1907,702514.7956
2006-05-11 11:35:00,16.54,16.55,16.54,16.55,322309.9861657296,1.1907,1.1914,1.1907,1.1914,322309.9862
2006-05-11 11:40:00,16.55,16.56,16.55,16.56,216025.4598966016,1.1914,1.1921,1.1914,1.1921,216025.4599
2006-05-11 11:45:00,16.56,16.57,16.55,16.56,328790.74996262765,1.1921,1.1928,1.1914,1.1921,328790.75
2006-05-11 11:50:00,16.57,16.59,16.54,16.59,324038.18984490243,1.1928,1.1943,1.1907,1.1943,324038.1898
2006-05-11 11:55:00,16.59,16.59,16.57,16.58,181893.43723293857,1.1943,1.1943,1.1928,1.1936,181893.4372
2006-05-11 12:00:00,16.58,16.59,16.57,16.57,158130.63664431238,1.1936,1.1943,1.1928,1.1928,158130.6366
2006-05-11 12:05:00,16.57,16.59,16.55,16.56,266575.4175124064,1.1928,1.1943,1.1914,1.1921,266575.4175
2006-05-11 12:10:00,16.57,16.57,16.55,16.56,186645.9973506638,1.1928,1.1928,1.1914,1.1921,186645.9974
2006-05-11 12:15:00,16.57,16.58,16.56,16.58,256638.24635716272,1.1928,1.1936,1.1921,1.1936,256638.2464
2006-05-11 12:20:00,16.58,16.58,16.57,16.57,184917.79367149097,1.1936,1.1936,1.1928,1.1928,184917.7937
2006-05-11 12:25:00,16.57,16.58,16.57,16.57,124430.66490044253,1.1928,1.1936,1.1928,1.1928,124430.6649
2006-05-11 12:30:00,16.57,16.57,16.55,16.56,443716.2946276197,1.1928,1.1928,1.1914,1.1921,443716.2946
2006-05-11 12:35:00,16.56,16.58,16.56,16.58,295954.8800583442,1.1921,1.1936,1.1921,1.1936,295954.8801
2006-05-11 12:40:00,16.58,16.58,16.56,16.56,89002.48947739987,1.1936,1.1936,1.1921,1.1921,89002.4895
2006-05-11 12:45:00,16.57,16.57,16.55,16.57,155106.28020575995,1.1928,1.1928,1.1914,1.1928,155106.2802
2006-05-11 12:50:00,16.56,16.57,16.56,16.57,152081.92376720754,1.1921,1.1928,1.1921,1.1928,152081.9238
2006-05-11 12:55:00,16.57,16.59,16.56,16.58,88138.38763781346,1.1928,1.1943,1.1921,1.1936,88138.3876
2006-05-11 13:00:00,16.58,16.58,16.57,16.58,79497.36924194939,1.1936,1.1936,1.1928,1.1936,79497.3692
2006-05-11 13:05:00,16.58,16.59,16.55,16.56,153378.07652658713,1.1936,1.1943,1.1914,1.1921,153378.0765
2006-05-11 13:10:00,16.56,16.58,16.55,16.57,188374.2010298366,1.1921,1.1936,1.1914,1.1928,188374.201
2006-05-11 13:15:00,16.57,16.57,16.54,16.55,504203.4233986682,1.1928,1.1928,1.1907,1.1914,504203.4234
2006-05-11 13:20:00,16.56,16.57,16.53,16.55,213433.1543778424,1.1921,1.1928,1.19,1.1914,213433.1544
2006-05-11 13:25:00,16.55,16.57,16.54,16.56,233739.54760812293,1.1914,1.1928,1.1907,1.1921,233739.5476
2006-05-11 13:30:00,16.55,16.57,16.55,16.55,165043.45136100362,1.1914,1.1928,1.1914,1.1914,165043.4514
2006-05-11 13:35:00,16.55,16.58,16.55,16.57,156834.48388493276,1.1914,1.1936,1.1914,1.1928,156834.4839
2006-05-11 13:40:00,16.57,16.59,16.57,16.58,397918.89712954016,1.1928,1.1943,1.1928,1.1936,397918.8971
2006-05-11 13:45:00,16.58,16.58,16.54,16.56,241516.4641644006,1.1936,1.1936,1.1907,1.1921,241516.4642
2006-05-11 13:50:00,16.56,16.58,16.54,16.57,370699.68918256834,1.1921,1.1936,1.1907,1.1928,370699.6892
2006-05-11 13:55:00,16.57,16.6,16.57,16.6,220778.02001432684,1.1928,1.195,1.1928,1.195,220778.02
2006-05-11 14:00:00,16.6,16.62,16.59,16.6,276512.58866765007,1.195,1.1964,1.1943,1.195,276512.5887
2006-05-11 14:05:00,16.61,16.63,16.6,16.63,142144.75261196386,1.1957,1.1972,1.195,1.1972,142144.7526
2006-05-11 14:10:00,16.62,16.62,16.57,16.57,177572.9280350065,1.1964,1.1964,1.1928,1.1928,177572.928
2006-05-11 14:15:00,16.57,16.59,16.57,16.57,117517.85018375127,1.1928,1.1943,1.1928,1.1928,117517.8502
2006-05-11 14:20:00,16.57,16.6,16.57,16.59,108444.780868094,1.1928,1.195,1.1928,1.1943,108444.7809
2006-05-11 14:25:00,16.6,16.61,16.59,16.6,135663.98881506582,1.195,1.1957,1.1943,1.195,135663.9888
2006-05-11 14:30:00,16.59,16.59,16.57,16.58,114061.44282540564,1.1943,1.1943,1.1928,1.1936,114061.4428
2006-05-11 14:35:00,16.58,16.62,16.58,16.62,234171.59852791613,1.1936,1.1964,1.1936,1.1964,234171.5985
2006-05-11 14:40:00,16.62,16.64,16.61,16.63,186213.9464308706,1.1964,1.1979,1.1957,1.1972,186213.9464
2006-05-11 14:45:00,16.63,16.64,16.63,16.63,189238.302869423,1.1972,1.1979,1.1972,1.1972,189238.3029
2006-05-11 14:50:00,16.63,16.63,16.61,16.62,155970.38204534637,1.1972,1.1972,1.1957,1.1964,155970.382
2006-05-11 14:55:00,16.62,16.63,16.61,16.63,360762.5180273247,1.1964,1.1972,1.1957,1.1972,360762.518
2006-05-11 15:00:00,16.63,16.64,16.62,16.63,336999.7174386985,1.1972,1.1979,1.1964,1.1972,336999.7174
2006-05-11 15:05:00,16.63,16.65,16.61,16.61,263983.1119936472,1.1972,1.1986,1.1957,1.1957,263983.112
2006-05-11 15:10:00,16.62,16.63,16.61,16.63,383229.1658565712,1.1964,1.1972,1.1957,1.1972,383229.1659
2006-05-11 15:15:00,16.63,16.63,16.61,16.61,327494.59720324806,1.1972,1.1972,1.1957,1.1957,327494.5972
2006-05-11 15:20:00,16.61,16.63,16.61,16.62,152946.02560679393,1.1957,1.1972,1.1957,1.1964,152946.0256
2006-05-11 15:25:00,16.62,16.63,16.59,16.61,269167.7230311656,1.1964,1.1972,1.1943,1.1957,269167.723
2006-05-11 15:30:00,16.6,16.61,16.57,16.57,371995.841941948,1.195,1.1957,1.1928,1.1928,371995.8419
2006-05-11 15:35:00,16.57,16.58,16.52,16.52,603575.1349511049,1.1928,1.1936,1.1892,1.1892,603575.135
2006-05-11 15:40:00,16.52,16.53,16.49,16.49,1215359.2373782806,1.1892,1.19,1.1871,1.1871,1215359.2374
2006-05-11 15:45:00,16.49,16.51,16.46,16.47,960449.1947002908,1.1871,1.1885,1.1849,1.1856,960449.1947
2006-05-11 15:50:00,16.47,16.53,16.47,16.53,1192460.5386292408,1.1856,1.19,1.1856,1.19,1192460.5386
2006-05-11 15:55:00,16.53,16.54,16.52,16.52,912923.5935230384,1.19,1.1907,1.1892,1.1892,912923.5935
2006-05-12 09:30:00,16.61,16.61,16.61,16.61,779419.8593069386,1.1957,1.1957,1.1957,1.1957,779419.8593
2006-05-12 09:35:00,16.6,16.63,16.56,16.6,426002.2069160984,1.195,1.1972,1.1921,1.195,426002.2069
2006-05-12 09:40:00,16.59,16.6,16.55,16.57,381068.9112576053,1.1943,1.195,1.1914,1.1928,381068.9113
2006-05-12 09:45:00,16.57,16.61,16.56,16.6,494266.2522434245,1.1928,1.1957,1.1921,1.195,494266.2522
2006-05-12 09:50:00,16.6,16.6,16.58,16.58,461862.43325893424,1.195,1.195,1.1936,1.1936,461862.4333
2006-05-12 09:55:00,16.58,16.6,16.55,16.57,382365.0640169848,1.1936,1.195,1.1914,1.1928,382365.064
2006-05-12 10:00:00,16.58,16.59,16.56,16.58,402239.4063274722,1.1936,1.1943,1.1921,1.1936,402239.4063
2006-05-12 10:05:00,16.58,16.58,16.56,16.57,410016.32288374985,1.1936,1.1936,1.1921,1.1928,410016.3229
2006-05-12 10:10:00,16.57,16.61,16.57,16.59,583700.7926406176,1.1928,1.1957,1.1928,1.1943,583700.7926
2006-05-12 10:15:00,16.59,16.6,16.57,16.58,559073.890212405,1.1943,1.195,1.1928,1.1936,559073.8902
2006-05-12 10:20:00,16.57,16.58,16.56,16.56,397054.79528995376,1.1928,1.1936,1.1921,1.1921,397054.7953
2006-05-12 10:25:00,16.56,16.6,16.56,16.56,333975.3610001461,1.1921,1.195,1.1921,1.1921,333975.361
2006-05-12 10:30:00,16.56,16.56,16.54,16.55,499882.91420073615,1.1921,1.1921,1.1907,1.1914,499882.9142
2006-05-12 10:35:00,16.55,16.55,16.54,16.55,216457.5108163948,1.1914,1.1914,1.1907,1.1914,216457.5108
2006-05-12 10:40:00,16.54,16.57,16.53,16.54,293794.6254593782,1.1907,1.1928,1.19,1.1907,293794.6255
2006-05-12 10:45:00,16.53,16.53,16.49,16.51,369403.5364231888,1.19,1.19,1.1871,1.1885,369403.5364
2006-05-12 10:50:00,16.5,16.52,16.47,16.48,520621.3583508099,1.1878,1.1892,1.1856,1.1864,520621.3584
2006-05-12 10:55:00,16.48,16.49,16.48,16.48,436803.47991092846,1.1864,1.1871,1.1864,1.1864,436803.4799
2006-05-12 11:00:00,16.48,16.49,16.47,16.47,439395.7854296877,1.1864,1.1871,1.1856,1.1856,439395.7854
2006-05-12 11:05:00,16.47,16.47,16.41,16.41,1044267.0731401722,1.1856,1.1856,1.1813,1.1813,1044267.0731
2006-05-12 11:10:00,16.41,16.43,16.4,16.4,473527.80809335073,1.1813,1.1828,1.1806,1.1806,473527.8081
2006-05-12 11:15:00,16.4,16.41,16.37,16.4,1327692.4765245134,1.1806,1.1813,1.1784,1.1806,1327692.4765
2006-05-12 11:20:00,16.41,16.42,16.38,16.39,838178.7843988142,1.1813,1.182,1.1792,1.1799,838178.7844
2006-05-12 11:25:00,16.39,16.39,16.38,16.39,352553.55055125384,1.1799,1.1799,1.1792,1.1799,352553.5506
2006-05-12 11:30:00,16.38,16.4,16.37,16.38,260094.65371550835,1.1792,1.1806,1.1784,1.1792,260094.6537
2006-05-12 11:35:00,16.38,16.4,16.38,16.39,260958.7555550948,1.1792,1.1806,1.1792,1.1799,260958.7556
2006-05-12 11:40:00,16.39,16.41,16.38,16.41,219913.91817474045,1.1799,1.1813,1.1792,1.1813,219913.9182
2006-05-12 11:45:00,16.41,16.41,16.39,16.39,304163.8475344151,1.1813,1.1813,1.1799,1.1799,304163.8475
2006-05-12 11:50:00,16.4,16.41,16.4,16.41,587589.2509187564,1.1806,1.1813,1.1806,1.1813,587589.2509
2006-05-12 11:55:00,16.41,16.43,16.41,16.42,351257.39779187425,1.1813,1.1828,1.1813,1.182,351257.3978
2006-05-12 12:00:00,16.42,16.47,16.42,16.43,402671.4572472654,1.182,1.1856,1.182,1.1828,402671.4572
2006-05-12 12:05:00,16.44,16.44,16.42,16.42,290338.21810103254,1.1835,1.1835,1.182,1.182,290338.2181
2006-05-12 12:10:00,16.42,16.45,16.42,16.45,233739.54760812293,1.182,1.1842,1.182,1.1842,233739.5476
2006-05-12 12:15:00,16.45,16.46,16.43,16.46,262254.90831447433,1.1842,1.1849,1.1828,1.1849,262254.9083
2006-05-12 12:20:00,16.46,16.47,16.45,16.45,481736.7755694216,1.1849,1.1856,1.1842,1.1842,481736.7756
2006-05-12 12:25:00,16.45,16.45,16.43,16.43,312372.81501048594,1.1842,1.1842,1.1828,1.1828,312372.815
2006-05-12 12:30:00,16.43,16.43,16.37,16.38,749608.3458412075,1.1828,1.1828,1.1784,1.1792,749608.3458
2006-05-12 12:35:00,16.38,16.38,16.35,16.36,451061.16026410414,1.1792,1.1792,1.177,1.1777,451061.1603
2006-05-12 12:40:00,16.36,16.38,16.35,16.38,408288.11920457706,1.1777,1.1792,1.177,1.1792,408288.1192
2006-05-12 12:45:00,16.38,16.39,16.38,16.39,262686.95923426753,1.1792,1.1799,1.1792,1.1799,262686.9592
2006-05-12 12:50:00,16.39,16.39,16.34,16.35,336999.7174386985,1.1799,1.1799,1.1763,1.177,336999.7174
2006-05-12 12:55:00,16.35,16.38,16.34,16.35,367675.332744016,1.177,1.1792,1.1763,1.177,367675.3327
2006-05-12 13:00:00,16.35,16.35,16.32,16.35,362922.7726262907,1.177,1.177,1.1748,1.177,362922.7726
2006-05-12 13:05:00,16.35,16.37,16.32,16.33,372859.9437815344,1.177,1.1784,1.1748,1.1756,372859.9438
2006-05-12 13:10:00,16.32,16.33,16.31,16.32,242380.566003987,1.1748,1.1756,1.1741,1.1748,242380.566
2006-05-12 13:15:00,16.31,16.32,16.3,16.32,363354.823546084,1.1741,1.1748,1.1734,1.1748,363354.8235
2006-05-12 13:20:00,16.32,16.33,16.32,16.32,127887.07225878816,1.1748,1.1756,1.1748,1.1748,127887.0723
2006-05-12 13:25:00,16.32,16.34,16.31,16.32,247997.22796129863,1.1748,1.1763,1.1741,1.1748,247997.228
2006-05-12 13:30:00,16.32,16.35,16.32,16.33,171092.16423810847,1.1748,1.177,1.1748,1.1756,171092.1642
2006-05-12 13:35:00,16.33,16.34,16.32,16.33,258366.4500363356,1.1756,1.1763,1.1748,1.1756,258366.45
2006-05-12 13:40:00,16.33,16.34,16.31,16.33,193990.86298714823,1.1756,1.1763,1.1741,1.1756,193990.863
2006-05-12 13:45:00,16.34,16.34,16.32,16.32,195719.06666632107,1.1763,1.1763,1.1748,1.1748,195719.0667
2006-05-12 13:50:00,16.33,16.33,16.3,16.31,329222.80088242085,1.1756,1.1756,1.1734,1.1741,329222.8009
2006-05-12 13:55:00,16.31,16.31,16.3,16.31,294658.7272989646,1.1741,1.1741,1.1734,1.1741,294658.7273
2006-05-12 14:00:00,16.31,16.32,16.3,16.32,218617.76541536083,1.1741,1.1748,1.1734,1.1748,218617.7654
2006-05-12 14:05:00,16.31,16.35,16.31,16.34,349097.1431929082,1.1741,1.177,1.1741,1.1763,349097.1432
2006-05-12 14:10:00,16.34,16.4,16.34,16.4,330518.95364180044,1.1763,1.1806,1.1763,1.1806,330518.9536
2006-05-12 14:15:00,16.41,16.41,16.38,16.39,271760.02854992484,1.1813,1.1813,1.1792,1.1799,271760.0285
2006-05-12 14:20:00,16.4,16.4,16.35,16.38,381500.9621773984,1.1806,1.1806,1.177,1.1792,381500.9622
2006-05-12 14:25:00,16.37,16.38,16.33,16.33,239788.26048522777,1.1784,1.1792,1.1756,1.1756,239788.2605
2006-05-12 14:30:00,16.33,16.33,16.31,16.32,492970.0994840449,1.1756,1.1756,1.1741,1.1748,492970.0995
2006-05-12 14:35:00,16.32,16.34,16.32,16.34,327062.5462834548,1.1748,1.1763,1.1748,1.1763,327062.5463
2006-05-12 14:40:00,16.34,16.35,16.33,16.33,197447.27034549383,1.1763,1.177,1.1756,1.1756,197447.2703
2006-05-12 14:45:00,16.33,16.35,16.33,16.33,318853.57880738395,1.1756,1.177,1.1756,1.1756,318853.5788
2006-05-12 14:50:00,16.33,16.33,16.29,16.29,324902.2916844888,1.1756,1.1756,1.1727,1.1727,324902.2917
2006-05-12 14:55:00,16.29,16.32,16.21,16.24,749176.2949214143,1.1727,1.1748,1.1669,1.1691,749176.2949
2006-05-12 15:00:00,16.24,16.3,16.21,16.29,653260.9907273232,1.1691,1.1734,1.1669,1.1727,653260.9907
2006-05-12 15:05:00,16.29,16.31,16.25,16.25,526670.0712279148,1.1727,1.1741,1.1698,1.1698,526670.0712
2006-05-12 15:10:00,16.25,16.28,16.24,16.26,437235.53083072166,1.1698,1.172,1.1691,1.1705,437235.5308
2006-05-12 15:15:00,16.27,16.3,16.26,16.29,610920.0005875893,1.1712,1.1734,1.1705,1.1727,610920.0006
2006-05-12 15:20:00,16.29,16.33,16.28,16.31,457973.9749807954,1.1727,1.1756,1.172,1.1741,457973.975
2006-05-12 15:25:00,16.31,16.33,16.29,16.29,324902.2916844888,1.1741,1.1756,1.1727,1.1727,324902.2917
2006-05-12 15:30:00,16.29,16.29,16.25,16.26,850276.210153024,1.1727,1.1727,1.1698,1.1705,850276.2102
2006-05-12 15:35:00,16.26,16.31,16.24,16.28,592773.8619562748,1.1705,1.1741,1.1691,1.172,592773.862
2006-05-12 15:40:00,16.28,16.28,16.23,16.24,787196.7758632163,1.172,1.172,1.1684,1.1691,787196.7759
2006-05-12 15:45:00,16.24,16.29,16.23,16.29,999333.7774816792,1.1691,1.1727,1.1684,1.1727,999333.7775
2006-05-12 15:50:00,16.29,16.31,16.24,16.24,882247.978217721,1.1727,1.1741,1.1691,1.1691,882247.9782
2006-05-12 15:55:00,16.24,16.28,16.24,16.27,1301337.370417128,1.1691,1.172,1.1691,1.1712,1301337.3704
2006-05-15 09:30:00,16.29,16.33,16.27,16.31,1424471.882558191,1.1727,1.1756,1.1712,1.1741,1424471.8826
2006-05-15 09:35:00,16.31,16.36,16.29,16.31,520189.3074310167,1.1741,1.1777,1.1727,1.1741,520189.3074
2006-05-15 09:40:00,16.31,16.37,16.31,16.31,371995.841941948,1.1741,1.1784,1.1741,1.1741,371995.8419
2006-05-15 09:45:00,16.31,16.36,16.31,16.32,317557.4260480044,1.1741,1.1777,1.1741,1.1748,317557.426
2006-05-15 09:50:00,16.32,16.33,16.3,16.3,359898.4161877383,1.1748,1.1756,1.1734,1.1734,359898.4162
2006-05-15 09:55:00,16.29,16.37,16.29,16.37,570307.2141270282,1.1727,1.1784,1.1727,1.1784,570307.2141
2006-05-15 10:00:00,16.38,16.4,16.34,16.4,519325.2055914303,1.1792,1.1806,1.1763,1.1806,519325.2056
2006-05-15 10:05:00,16.4,16.44,16.39,16.43,263983.1119936472,1.1806,1.1835,1.1799,1.1828,263983.112
2006-05-15 10:10:00,16.44,16.5,16.44,16.49,499450.8632809429,1.1835,1.1878,1.1835,1.1871,499450.8633
2006-05-15 10:15:00,16.49,16.53,16.48,16.51,468775.2479756255,1.1871,1.19,1.1864,1.1885,468775.248
2006-05-15 10:20:00,16.51,16.51,16.44,16.46,362058.6707867043,1.1885,1.1885,1.1835,1.1849,362058.6708
2006-05-15 10:25:00,16.46,16.48,16.45,16.46,286449.7598228937,1.1849,1.1864,1.1842,1.1849,286449.7598
2006-05-15 10:30:00,16.45,16.47,16.44,16.47,399215.04988891975,1.1842,1.1856,1.1835,1.1856,399215.0499
2006-05-15 10:35:00,16.47,16.5,16.47,16.49,356874.05974918586,1.1856,1.1878,1.1856,1.1871,356874.0597
2006-05-15 10:40:00,16.49,16.53,16.48,16.52,724549.3924932018,1.1871,1.19,1.1864,1.1892,724549.3925
2006-05-15 10:45:00,16.53,16.56,16.47,16.54,624313.5791011787,1.19,1.1921,1.1856,1.1907,624313.5791
2006-05-15 10:50:00,16.53,16.55,16.52,16.54,301571.54201565584,1.19,1.1914,1.1892,1.1907,301571.542
2006-05-15 10:55:00,16.54,16.54,16.52,16.53,238924.15864564132,1.1907,1.1907,1.1892,1.19,238924.1586
2006-05-15 11:00:00,16.53,16.54,16.52,16.54,147761.4145692755,1.19,1.1907,1.1892,1.1907,147761.4146
2006-05-15 11:05:00,16.54,16.59,16.54,16.57,654989.1944064961,1.1907,1.1943,1.1907,1.1928,654989.1944
2006-05-15 11:10:00,16.57,16.61,16.57,16.6,569011.0613676487,1.1928,1.1957,1.1928,1.195,569011.0614
2006-05-15 11:15:00,16.6,16.6,16.57,16.58,351689.44871166744,1.195,1.195,1.1928,1.1936,351689.4487
2006-05-15 11:20:00,16.58,16.58,16.53,16.55,424706.0541567188,1.1936,1.1936,1.19,1.1914,424706.0542
2006-05-15 11:25:00,16.55,16.57,16.53,16.54,203495.9832225987,1.1914,1.1928,1.19,1.1907,203495.9832
2006-05-15 11:30:00,16.54,16.54,16.5,16.51,278672.84326661605,1.1907,1.1907,1.1878,1.1885,278672.8433
2006-05-15 11:35:00,16.5,16.51,16.47,16.49,244540.82060295303,1.1878,1.1885,1.1856,1.1871,244540.8206
2006-05-15 11:40:00,16.49,16.49,16.46,16.48,201335.7286236327,1.1871,1.1871,1.1849,1.1864,201335.7286
2006-05-15 11:45:00,16.48,16.49,16.47,16.48,158130.63664431238,1.1864,1.1871,1.1856,1.1864,158130.6366
2006-05-15 11:50:00,16.47,16.5,16.47,16.48,264847.2138332336,1.1856,1.1878,1.1856,1.1864,264847.2138
2006-05-15 11:55:00,16.49,16.51,16.49,16.5,82953.77660029502,1.1871,1.1885,1.1871,1.1878,82953.7766
2006-05-15 12:00:00,16.5,16.51,16.48,16.49,76473.01280339697,1.1878,1.1885,1.1864,1.1871,76473.0128
2006-05-15 12:05:00,16.49,16.51,16.49,16.49,66535.84164815329,1.1871,1.1885,1.1871,1.1871,66535.8416
2006-05-15 12:10:00,16.49,16.5,16.48,16.49,122270.41030147651,1.1871,1.1878,1.1864,1.1871,122270.4103
2006-05-15 12:15:00,16.49,16.5,16.47,16.5,149057.5673286551,1.1871,1.1878,1.1856,1.1878,149057.5673
2006-05-15 12:20:00,16.5,16.5,16.49,16.49,95915.30419409112,1.1878,1.1878,1.1871,1.1871,95915.3042
2006-05-15 12:25:00,16.49,16.5,16.48,16.5,101099.91523160956,1.1871,1.1878,1.1864,1.1878,101099.9152
2006-05-15 12:30:00,16.5,16.51,16.5,16.5,133503.7342160998,1.1878,1.1885,1.1878,1.1878,133503.7342
2006-05-15 12:35:00,16.51,16.51,16.5,16.5,110172.98454726682,1.1885,1.1885,1.1878,1.1878,110172.9845
2006-05-15 12:40:00,16.5,16.51,16.5,16.51,60487.12877104845,1.1878,1.1885,1.1878,1.1885,60487.1288
2006-05-15 12:45:00,16.51,16.51,16.5,16.5,170660.11331831527,1.1885,1.1885,1.1878,1.1878,170660.1133
2006-05-15 12:50:00,16.5,16.51,16.48,16.49,80793.52200132901,1.1878,1.1885,1.1864,1.1871,80793.522
2006-05-15 12:55:00,16.49,16.5,16.49,16.5,72584.55452525814,1.1871,1.1878,1.1871,1.1878,72584.5545
2006-05-15 13:00:00,16.5,16.5,16.48,16.49,286449.7598228937,1.1878,1.1878,1.1864,1.1871,286449.7598
2006-05-15 13:05:00,16.49,16.49,16.46,16.47,109308.88270768042,1.1871,1.1871,1.1849,1.1856,109308.8827
2006-05-15 13:10:00,16.47,16.47,16.43,16.43,150353.72008803472,1.1856,1.1856,1.1828,1.1828,150353.7201
2006-05-15 13:15:00,16.43,16.43,16.39,16.41,163315.2476818308,1.1828,1.1828,1.1799,1.1813,163315.2477
2006-05-15 13:20:00,16.4,16.42,16.39,16.4,351257.39779187425,1.1806,1.182,1.1799,1.1806,351257.3978
2006-05-15 13:25:00,16.4,16.4,16.37,16.37,309348.4585719335,1.1806,1.1806,1.1784,1.1784,309348.4586
2006-05-15 13:30:00,16.37,16.38,16.37,16.38,158130.63664431238,1.1784,1.1792,1.1784,1.1792,158130.6366
2006-05-15 13:35:00,16.37,16.38,16.37,16.37,244108.76968315983,1.1784,1.1792,1.1784,1.1784,244108.7697
2006-05-15 13:40:00,16.37,16.4,16.37,16.39,118814.00294313088,1.1784,1.1806,1.1784,1.1799,118814.0029
2006-05-15 13:45:00,16.39,16.39,16.36,16.37,155538.33112555317,1.1799,1.1799,1.1777,1.1784,155538.3311
2006-05-15 13:50:00,16.37,16.38,16.34,16.38,282561.3015447549,1.1784,1.1792,1.1763,1.1792,282561.3015
2006-05-15 13:55:00,16.38,16.41,16.38,16.4,235899.80220708897,1.1792,1.1813,1.1792,1.1806,235899.8022
2006-05-15 14:00:00,16.4,16.43,16.4,16.43,349961.2450324946,1.1806,1.1828,1.1806,1.1828,349961.245
2006-05-15 14:05:00,16.43,16.45,16.41,16.41,281697.1997051685,1.1828,1.1842,1.1813,1.1813,281697.1997
2006-05-15 14:10:00,16.41,16.41,16.39,16.4,339159.97203766456,1.1813,1.1813,1.1799,1.1806,339159.972
2006-05-15 14:15:00,16.4,16.41,16.37,16.39,406127.864605611,1.1806,1.1813,1.1784,1.1799,406127.8646
2006-05-15 14:20:00,16.4,16.41,16.4,16.41,143440.90537134346,1.1806,1.1813,1.1806,1.1813,143440.9054
2006-05-15 14:25:00,16.41,16.43,16.41,16.42,162019.09492245122,1.1813,1.1828,1.1813,1.182,162019.0949
2006-05-15 14:30:00,16.43,16.45,16.41,16.43,370699.68918256834,1.1828,1.1842,1.1813,1.1828,370699.6892
2006-05-15 14:35:00,16.43,16.43,16.42,16.43,171524.21515790166,1.1828,1.1828,1.182,1.1828,171524.2152
2006-05-15 14:40:00,16.43,16.44,16.41,16.41,278240.79234682285,1.1828,1.1835,1.1813,1.1813,278240.7923
2006-05-15 14:45:00,16.41,16.43,16.4,16.4,193990.86298714823,1.1813,1.1828,1.1806,1.1806,193990.863
2006-05-15 14:50:00,16.4,16.43,16.4,16.42,233739.54760812293,1.1806,1.1828,1.1806,1.182,233739.5476
2006-05-15 14:55:00,16.42,16.42,16.41,16.42,184053.69183190452,1.182,1.182,1.1813,1.182,184053.6918
2006-05-15 15:00:00,16.41,16.43,16.41,16.42,369835.587342982,1.1813,1.1828,1.1813,1.182,369835.5873
2006-05-15 15:05:00,16.42,16.46,16.42,16.46,487353.4375267332,1.182,1.1849,1.182,1.1849,487353.4375
2006-05-15 15:10:00,16.46,16.48,16.45,16.48,382365.0640169848,1.1849,1.1864,1.1842,1.1864,382365.064
2006-05-15 15:15:00,16.48,16.49,16.45,16.48,498154.7105215633,1.1864,1.1871,1.1842,1.1864,498154.7105
2006-05-15 15:20:00,16.48,16.48,16.45,16.46,178437.02987459293,1.1864,1.1864,1.1842,1.1849,178437.0299
2006-05-15 15:25:00,16.46,16.48,16.46,16.48,171956.2660776949,1.1849,1.1864,1.1849,1.1864,171956.2661
2006-05-15 15:30:00,16.48,16.5,16.48,16.49,369403.5364231888,1.1864,1.1878,1.1864,1.1871,369403.5364
2006-05-15 15:35:00,16.49,16.5,16.48,16.48,286017.7089031005,1.1871,1.1878,1.1864,1.1864,286017.7089
2006-05-15 15:40:00,16.48,16.49,16.48,16.49,441988.0909484469,1.1864,1.1871,1.1864,1.1871,441988.0909
2006-05-15 15:45:00,16.49,16.5,16.48,16.49,499450.8632809429,1.1871,1.1878,1.1864,1.1871,499450.8633
2006-05-15 15:50:00,16.49,16.54,16.49,16.53,872742.8579822705,1.1871,1.1907,1.1871,1.19,872742.858
2006-05-15 15:55:00,16.53,16.55,16.5,16.53,682640.4532732611,1.19,1.1914,1.1878,1.19,682640.4533
2006-05-16 09:30:00,16.57,16.62,16.56,16.61,691281.4716691251,1.1928,1.1964,1.1921,1.1957,691281.4717
2006-05-16 09:35:00,16.61,16.63,16.58,16.59,305460.00029379467,1.1957,1.1972,1.1936,1.1943,305460.0003
2006-05-16 09:40:00,16.59,16.59,16.52,16.55,430322.7161140304,1.1943,1.1943,1.1892,1.1914,430322.7161
2006-05-16 09:45:00,16.55,16.55,16.48,16.5,426866.3087556848,1.1914,1.1914,1.1864,1.1878,426866.3088
2006-05-16 09:50:00,16.5,16.54,16.5,16.52,485625.2338475604,1.1878,1.1907,1.1878,1.1892,485625.2338
2006-05-16 09:55:00,16.52,16.58,16.52,16.56,512844.4417945322,1.1892,1.1936,1.1892,1.1921,512844.4418
2006-05-16 10:00:00,16.56,16.61,16.54,16.61,385821.47137533047,1.1921,1.1957,1.1907,1.1957,385821.4714
2006-05-16 10:05:00,16.61,16.65,16.58,16.65,546976.4644581953,1.1957,1.1986,1.1936,1.1986,546976.4645
2006-05-16 10:10:00,16.65,16.7,16.61,16.69,752632.70227976,1.1986,1.2022,1.1957,1.2015,752632.7023
2006-05-16 10:15:00,16.69,16.71,16.64,16.66,515004.6963934982,1.2015,1.2029,1.1979,1.1993,515004.6964
2006-05-16 10:20:00,16.66,16.69,16.64,16.69,170660.11331831527,1.1993,1.2015,1.1979,1.2015,170660.1133
2006-05-16 10:25:00,16.69,16.69,16.64,16.65,161587.04400265802,1.2015,1.2015,1.1979,1.1986,161587.044
2006-05-16 10:30:00,16.66,16.68,16.65,16.66,111469.13730664644,1.1993,1.2008,1.1986,1.1993,111469.1373
2006-05-16 10:35:00,16.66,16.67,16.64,16.66,232443.3948487433,1.1993,1.2,1.1979,1.1993,232443.3948
2006-05-16 10:40:00,16.66,16.66,16.64,16.65,139984.49801299785,1.1993,1.1993,1.1979,1.1986,139984.498
2006-05-16 10:45:00,16.65,16.67,16.63,16.66,254045.9408384035,1.1986,1.2,1.1972,1.1993,254045.9408
2006-05-16 10:50:00,16.66,16.67,16.63,16.63,155970.38204534637,1.1993,1.2,1.1972,1.1972,155970.382
2006-05-16 10:55:00,16.63,16.63,16.6,16.6,205656.23782156472,1.1972,1.1972,1.195,1.195,205656.2378
2006-05-16 11:00:00,16.61,16.64,16.6,16.63,209544.69609970355,1.1957,1.1979,1.195,1.1972,209544.6961
2006-05-16 11:05:00,16.63,16.65,16.62,16.63,287313.86166248017,1.1972,1.1986,1.1964,1.1972,287313.8617
2006-05-16 11:10:00,16.63,16.66,16.63,16.65,225098.52921225887,1.1972,1.1993,1.1972,1.1986,225098.5292
2006-05-16 11:15:00,16.65,16.66,16.64,16.66,257934.3991165424,1.1986,1.1993,1.1979,1.1993,257934.3991
2006-05-16 11:20:00,16.66,16.68,16.64,16.66,282561.3015447549,1.1993,1.2008,1.1979,1.1993,282561.3015
2006-05-16 11:25:00,16.66,16.66,16.64,16.66,217321.6126559812,1.1993,1.1993,1.1979,1.1993,217321.6127
2006-05-16 11:30:00,16.66,16.68,16.66,16.68,321877.9352459364,1.1993,1.2008,1.1993,1.2008,321877.9352
2006-05-16 11:35:00,16.67,16.69,16.65,16.65,391006.0824128489,1.2,1.2015,1.1986,1.1986,391006.0824
2006-05-16 11:40:00,16.65,16.66,16.64,16.65,422545.79955775273,1.1986,1.1993,1.1979,1.1986,422545.7996
2006-05-16 11:45:00,16.65,16.66,16.65,16.65,281697.1997051685,1.1986,1.1993,1.1986,1.1986,281697.1997
2006-05-16 11:50:00,16.66,16.68,16.66,16.66,635546.9030158019,1.1993,1.2008,1.1993,1.1993,635546.903
2006-05-16 11:55:00,16.66,16.68,16.66,16.67,450197.05842451775,1.1993,1.2008,1.1993,1.2,450197.0584
2006-05-16 12:00:00,16.67,16.68,16.65,16.66,275648.4868280637,1.2,1.2008,1.1986,1.1993,275648.4868
2006-05-16 12:05:00,16.66,16.67,16.65,16.65,733190.4108890658,1.1993,1.2,1.1986,1.1986,733190.4109
2006-05-16 12:10:00,16.66,16.66,16.65,16.66,60919.17969084165,1.1993,1.1993,1.1986,1.1993,60919.1797
2006-05-16 12:15:00,16.65,16.66,16.65,16.65,81657.6238409154,1.1986,1.1993,1.1986,1.1986,81657.6238
2006-05-16 12:20:00,16.65,16.66,16.64,16.64,292066.4217802054,1.1986,1.1993,1.1979,1.1979,292066.4218
2006-05-16 12:25:00,16.64,16.66,16.64,16.66,164611.40044121043,1.1979,1.1993,1.1979,1.1993,164611.4004
2006-05-16 12:30:00,16.66,16.67,16.66,16.66,108012.7299483008,1.1993,1.2,1.1993,1.1993,108012.7299
2006-05-16 12:35:00,16.66,16.66,16.65,16.66,173252.41883707448,1.1993,1.1993,1.1986,1.1993,173252.4188
2006-05-16 12:40:00,16.66,16.66,16.65,16.65,155106.28020575995,1.1993,1.1993,1.1986,1.1986,155106.2802
2006-05-16 12:45:00,16.65,16.65,16.65,16.65,151649.87284741434,1.1986,1.1986,1.1986,1.1986,151649.8728
2006-05-16 12:50:00,16.65,16.66,16.65,16.65,89002.48947739987,1.1986,1.1993,1.1986,1.1986,89002.4895
2006-05-16 12:55:00,16.65,16.66,16.65,16.66,176708.82619542012,1.1986,1.1993,1.1986,1.1993,176708.8262
2006-05-16 13:00:00,16.66,16.66,16.65,16.65,126590.91949940854,1.1993,1.1993,1.1986,1.1986,126590.9195
2006-05-16 13:05:00,16.65,16.66,16.64,16.66,135231.9378952726,1.1986,1.1993,1.1979,1.1993,135231.9379
2006-05-16 13:10:00,16.66,16.66,16.66,16.66,391870.18425243534,1.1993,1.1993,1.1993,1.1993,391870.1843
2006-05-16 13:15:00,16.66,16.66,16.65,16.66,139552.44709320465,1.1993,1.1993,1.1986,1.1993,139552.4471
2006-05-16 13:20:00,16.66,16.66,16.66,16.66,165907.55320059005,1.1993,1.1993,1.1993,1.1993,165907.5532
2006-05-16 13:25:00,16.66,16.66,16.65,16.66,151649.87284741434,1.1993,1.1993,1.1986,1.1993,151649.8728
2006-05-16 13:30:00,16.66,16.66,16.66,16.66,158994.73848389878,1.1993,1.1993,1.1993,1.1993,158994.7385
2006-05-16 13:35:00,16.66,16.66,16.64,16.65,144737.05813072308,1.1993,1.1993,1.1979,1.1986,144737.0581
2006-05-16 13:40:00,16.65,16.65,16.63,16.63,210408.79793929,1.1986,1.1986,1.1972,1.1972,210408.7979
2006-05-16 13:45:00,16.63,16.64,16.61,16.62,152081.92376720754,1.1972,1.1979,1.1957,1.1964,152081.9238
2006-05-16 13:50:00,16.62,16.64,16.62,16.64,146465.2618098959,1.1964,1.1979,1.1964,1.1979,146465.2618
2006-05-16 13:55:00,16.64,16.65,16.63,16.63,256206.19543736952,1.1979,1.1986,1.1972,1.1972,256206.1954
2006-05-16 14:00:00,16.63,16.64,16.63,16.64,244540.82060295303,1.1972,1.1979,1.1972,1.1979,244540.8206
2006-05-16 14:05:00,16.64,16.64,16.63,16.63,123566.56306085612,1.1979,1.1979,1.1972,1.1972,123566.5631
2006-05-16 14:10:00,16.63,16.64,16.63,16.64,101531.96615140275,1.1972,1.1979,1.1972,1.1979,101531.9662
2006-05-16 14:15:00,16.64,16.64,16.63,16.63,187510.09919025016,1.1979,1.1979,1.1972,1.1972,187510.0992
2006-05-16 14:20:00,16.63,16.65,16.63,16.63,133503.7342160998,1.1972,1.1986,1.1972,1.1972,133503.7342
2006-05-16 14:25:00,16.63,16.64,16.63,16.64,228554.9365706045,1.1972,1.1979,1.1972,1.1979,228554.9366
2006-05-16 14:30:00,16.64,16.65,16.64,16.65,182757.53907252496,1.1979,1.1986,1.1979,1.1986,182757.5391
2006-05-16 14:35:00,16.65,16.65,16.63,16.64,104124.27167016198,1.1986,1.1986,1.1972,1.1979,104124.2717
2006-05-16 14:40:00,16.63,16.64,16.63,16.63,104556.32258995518,1.1972,1.1979,1.1972,1.1972,104556.3226
2006-05-16 14:45:00,16.63,16.64,16.63,16.64,203928.034142392,1.1972,1.1979,1.1972,1.1979,203928.0341
2006-05-16 14:50:00,16.64,16.65,16.63,16.63,479144.4700506624,1.1979,1.1986,1.1972,1.1972,479144.4701
2006-05-16 14:55:00,16.63,16.64,16.61,16.62,576355.9270041331,1.1972,1.1979,1.1957,1.1964,576355.927
2006-05-16 15:00:00,16.62,16.64,16.62,16.64,269599.7739509588,1.1964,1.1979,1.1964,1.1979,269599.774
2006-05-16 15:05:00,16.64,16.64,16.63,16.63,341752.27755642374,1.1979,1.1979,1.1972,1.1972,341752.2776
2006-05-16 15:10:00,16.63,16.63,16.62,16.62,114061.44282540564,1.1972,1.1972,1.1964,1.1964,114061.4428
2006-05-16 15:15:00,16.62,16.62,16.6,16.61,165907.55320059005,1.1964,1.1964,1.195,1.1957,165907.5532
2006-05-16 15:20:00,16.61,16.62,16.6,16.6,215161.3580570152,1.1957,1.1964,1.195,1.195,215161.3581
2006-05-16 15:25:00,16.6,16.6,16.59,16.59,182757.53907252496,1.195,1.195,1.1943,1.1943,182757.5391
2006-05-16 15:30:00,16.59,16.6,16.59,16.6,210408.79793929,1.1943,1.195,1.1943,1.195,210408.7979
2006-05-16 15:35:00,16.6,16.6,16.59,16.59,233307.49668832973,1.195,1.195,1.1943,1.1943,233307.4967
2006-05-16 15:40:00,16.59,16.6,16.59,16.59,200471.6267840463,1.1943,1.195,1.1943,1.1943,200471.6268
2006-05-16 15:45:00,16.59,16.6,16.58,16.58,244108.76968315983,1.1943,1.195,1.1936,1.1936,244108.7697
2006-05-16 15:50:00,16.58,16.59,16.56,16.59,346504.83767414896,1.1936,1.1943,1.1921,1.1943,346504.8377
2006-05-16 15:55:00,16.59,16.6,16.59,16.59,543520.0570998497,1.1943,1.195,1.1943,1.1943,543520.0571
2006-05-17 09:30:00,16.6,16.6,16.57,16.58,749176.2949214143,1.195,1.195,1.1928,1.1936,749176.2949
2006-05-17 09:35:00,16.58,16.6,16.57,16.58,316693.324208418,1.1936,1.195,1.1928,1.1936,316693.3242
2006-05-17 09:40:00,16.58,16.6,16.57,16.59,488649.59028611286,1.1936,1.195,1.1928,1.1943,488649.5903
2006-05-17 09:45:00,16.6,16.63,16.59,16.61,349961.2450324946,1.195,1.1972,1.1943,1.1957,349961.245
2006-05-17 09:50:00,16.61,16.65,16.61,16.65,327926.64812304126,1.1957,1.1986,1.1957,1.1986,327926.6481
2006-05-17 09:55:00,16.64,16.65,16.58,16.61,507659.83075701375,1.1979,1.1986,1.1936,1.1957,507659.8308
2006-05-17 10:00:00,16.61,16.63,16.6,16.62,355145.856070013,1.1957,1.1972,1.195,1.1964,355145.8561
2006-05-17 10:05:00,16.62,16.65,16.6,16.61,487785.48844652646,1.1964,1.1986,1.195,1.1957,487785.4884
2006-05-17 10:10:00,16.61,16.63,16.6,16.61,317557.4260480044,1.1957,1.1972,1.195,1.1957,317557.426
2006-05-17 10:15:00,16.61,16.64,16.61,16.63,340456.12479704415,1.1957,1.1979,1.1957,1.1972,340456.1248
2006-05-17 10:20:00,16.63,16.65,16.62,16.64,203495.9832225987,1.1972,1.1986,1.1964,1.1979,203495.9832
2006-05-17 10:25:00,16.64,16.66,16.64,16.65,419521.4431192004,1.1979,1.1993,1.1979,1.1986,419521.4431
2006-05-17 10:30:00,16.65,16.66,16.64,16.66,240220.311405021,1.1986,1.1993,1.1979,1.1993,240220.3114
2006-05-17 10:35:00,16.66,16.66,16.63,16.63,294658.7272989646,1.1993,1.1993,1.1972,1.1972,294658.7273
2006-05-17 10:40:00,16.63,16.65,16.63,16.65,260958.7555550948,1.1972,1.1986,1.1972,1.1986,260958.7556
2006-05-17 10:45:00,16.66,16.69,16.65,16.69,349961.2450324946,1.1993,1.2015,1.1986,1.2015,349961.245
2006-05-17 10:50:00,16.69,16.7,16.69,16.69,357306.11066897906,1.2015,1.2022,1.2015,1.2015,357306.1107
2006-05-17 10:55:00,16.68,16.7,16.66,16.66,242380.566003987,1.2008,1.2022,1.1993,1.1993,242380.566
2006-05-17 11:00:00,16.66,16.66,16.63,16.65,292930.5236197918,1.1993,1.1993,1.1972,1.1986,292930.5236
2006-05-17 11:05:00,16.65,16.66,16.63,16.65,357306.11066897906,1.1986,1.1993,1.1972,1.1986,357306.1107
2006-05-17 11:10:00,16.65,16.65,16.6,16.62,321877.9352459364,1.1986,1.1986,1.195,1.1964,321877.9352
2006-05-17 11:15:00,16.62,16.62,16.55,16.62,652396.8888877368,1.1964,1.1964,1.1914,1.1964,652396.8889
2006-05-17 11:20:00,16.62,16.64,16.61,16.62,347368.9395137354,1.1964,1.1979,1.1957,1.1964,347368.9395
2006-05-17 11:25:00,16.62,16.63,16.56,16.59,734486.5636484455,1.1964,1.1972,1.1921,1.1943,734486.5636
2006-05-17 11:30:00,16.58,16.61,16.56,16.58,591477.7091968952,1.1936,1.1957,1.1921,1.1936,591477.7092
2006-05-17 11:35:00,16.58,16.6,16.56,16.6,376316.35113988,1.1936,1.195,1.1921,1.195,376316.3511
2006-05-17 11:40:00,16.6,16.6,16.57,16.58,203928.034142392,1.195,1.195,1.1928,1.1936,203928.0341
2006-05-17 11:45:00,16.58,16.6,16.57,16.59,560802.0938915778,1.1936,1.195,1.1928,1.1943,560802.0939
2006-05-17 11:50:00,16.58,16.6,16.57,16.6,299411.28741668985,1.1936,1.195,1.1928,1.195,299411.2874
2006-05-17 11:55:00,16.59,16.6,16.55,16.56,201767.77954342592,1.1943,1.195,1.1914,1.1921,201767.7795
2006-05-17 12:00:00,16.56,16.58,16.55,16.58,585428.9963197904,1.1921,1.1936,1.1914,1.1936,585428.9963
2006-05-17 12:05:00,16.58,16.58,16.55,16.56,413472.7302420955,1.1936,1.1936,1.1914,1.1921,413472.7302
2006-05-17 12:10:00,16.56,16.59,16.56,16.59,317989.4769677976,1.1921,1.1943,1.1921,1.1943,317989.477
2006-05-17 12:15:00,16.59,16.6,16.57,16.6,262254.90831447433,1.1943,1.195,1.1928,1.195,262254.9083
2006-05-17 12:20:00,16.6,16.61,16.6,16.61,267007.4684321996,1.195,1.1957,1.195,1.1957,267007.4684
2006-05-17 12:25:00,16.6,16.6,16.56,16.56,183189.58999231816,1.195,1.195,1.1921,1.1921,183189.59
2006-05-17 12:30:00,16.56,16.59,16.55,16.55,295090.7782187578,1.1921,1.1943,1.1914,1.1914,295090.7782
2006-05-17 12:35:00,16.56,16.56,16.53,16.54,326630.4953636616,1.1921,1.1921,1.19,1.1907,326630.4954
2006-05-17 12:40:00,16.54,16.54,16.52,16.53,420817.59587858,1.1907,1.1907,1.1892,1.19,420817.5959
2006-05-17 12:45:00,16.53,16.53,16.47,16.49,386253.52229512366,1.19,1.19,1.1856,1.1871,386253.5223
2006-05-17 12:50:00,16.49,16.49,16.47,16.49,453653.4657828634,1.1871,1.1871,1.1856,1.1871,453653.4658
2006-05-17 12:55:00,16.49,16.51,16.49,16.51,231579.2930091569,1.1871,1.1885,1.1871,1.1885,231579.293
2006-05-17 13:00:00,16.5,16.53,16.5,16.5,223802.37645287928,1.1878,1.19,1.1878,1.1878,223802.3765
2006-05-17 13:05:00,16.5,16.5,16.47,16.49,275216.4359082705,1.1878,1.1878,1.1856,1.1871,275216.4359
2006-05-17 13:10:00,16.48,16.49,16.47,16.47,134799.8869754794,1.1864,1.1871,1.1856,1.1856,134799.887
2006-05-17 13:15:00,16.47,16.48,16.44,16.47,228122.8856508113,1.1856,1.1864,1.1835,1.1856,228122.8857
2006-05-17 13:20:00,16.47,16.49,16.45,16.46,393166.3370118149,1.1856,1.1871,1.1842,1.1849,393166.337
2006-05-17 13:25:00,16.46,16.47,16.43,16.43,326630.4953636616,1.1849,1.1856,1.1828,1.1828,326630.4954
2006-05-17 13:30:00,16.43,16.46,16.43,16.45,191830.60838818224,1.1828,1.1849,1.1828,1.1842,191830.6084
2006-05-17 13:35:00,16.45,16.46,16.43,16.45,170660.11331831527,1.1842,1.1849,1.1828,1.1842,170660.1133
2006-05-17 13:40:00,16.45,16.45,16.42,16.44,180597.2844735589,1.1842,1.1842,1.182,1.1835,180597.2845
2006-05-17 13:45:00,16.44,16.45,16.44,16.44,188374.2010298366,1.1835,1.1842,1.1835,1.1835,188374.201
2006-05-17 13:50:00,16.44,16.46,16.44,16.45,144305.00721092988,1.1835,1.1849,1.1835,1.1842,144305.0072
2006-05-17 13:55:00,16.45,16.45,16.44,16.45,168499.85871934926,1.1842,1.1842,1.1835,1.1842,168499.8587
2006-05-17 14:00:00,16.44,16.44,16.43,16.44,279968.9960259957,1.1835,1.1835,1.1828,1.1835,279968.996
2006-05-17 14:05:00,16.44,16.45,16.43,16.44,230715.1911695705,1.1835,1.1842,1.1828,1.1835,230715.1912
2006-05-17 14:10:00,16.43,16.44,16.42,16.42,249293.38072067825,1.1828,1.1835,1.182,1.182,249293.3807
2006-05-17 14:15:00,16.42,16.42,16.36,16.36,495994.4559225973,1.182,1.182,1.1777,1.1777,495994.4559
2006-05-17 14:20:00,16.36,16.36,16.32,16.32,512412.39087473904,1.1777,1.1777,1.1748,1.1748,512412.3909
2006-05-17 14:25:00,16.32,16.37,16.31,16.37,667950.7220002922,1.1748,1.1784,1.1741,1.1784,667950.722
2006-05-17 14:30:00,16.37,16.38,16.32,16.34,484329.0810881808,1.1784,1.1792,1.1748,1.1763,484329.0811
2006-05-17 14:35:00,16.34,16.37,16.31,16.34,445444.4983067925,1.1763,1.1784,1.1741,1.1763,445444.4983
2006-05-17 14:40:00,16.34,16.38,16.32,16.36,556481.5846936457,1.1763,1.1792,1.1748,1.1777,556481.5847
2006-05-17 14:45:00,16.36,16.38,16.35,16.35,680480.1986742951,1.1777,1.1792,1.177,1.177,680480.1987
2006-05-17 14:50:00,16.35,16.37,16.33,16.37,552161.0754957137,1.177,1.1784,1.1756,1.1784,552161.0755
2006-05-17 14:55:00,16.37,16.4,16.37,16.4,594934.1165552408,1.1784,1.1806,1.1784,1.1806,594934.1166
2006-05-17 15:00:00,16.4,16.43,16.37,16.43,601846.9312719321,1.1806,1.1828,1.1784,1.1828,601846.9313
2006-05-17 15:05:00,16.43,16.5,16.42,16.49,688689.166150366,1.1828,1.1878,1.182,1.1871,688689.1662
2006-05-17 15:10:00,16.49,16.51,16.47,16.51,729734.0035307202,1.1871,1.1885,1.1856,1.1885,729734.0035
2006-05-17 15:15:00,16.51,16.53,16.48,16.5,596662.3202344136,1.1885,1.19,1.1864,1.1878,596662.3202
2006-05-17 15:20:00,16.49,16.5,16.46,16.47,538335.4460623312,1.1871,1.1878,1.1849,1.1856,538335.4461
2006-05-17 15:25:00,16.47,16.5,16.47,16.5,413040.6793223023,1.1856,1.1878,1.1856,1.1878,413040.6793
2006-05-17 15:30:00,16.5,16.52,16.5,16.51,390141.9805732625,1.1878,1.1892,1.1878,1.1885,390141.9806
2006-05-17 15:35:00,16.52,16.54,16.51,16.53,759113.4660766581,1.1892,1.1907,1.1885,1.19,759113.4661
2006-05-17 15:40:00,16.53,16.53,16.49,16.5,401375.3044878858,1.19,1.19,1.1871,1.1878,401375.3045
2006-05-17 15:45:00,16.5,16.5,16.47,16.47,855892.8721103356,1.1878,1.1878,1.1856,1.1856,855892.8721
2006-05-17 15:50:00,16.47,16.5,16.43,16.43,817008.2893289473,1.1856,1.1878,1.1828,1.1828,817008.2893
2006-05-17 15:55:00,16.43,16.44,16.42,16.43,995445.3192035402,1.1828,1.1835,1.182,1.1828,995445.3192
2006-05-18 09:30:00,16.45,16.51,16.45,16.47,906442.8297261404,1.1842,1.1885,1.1842,1.1856,906442.8297
2006-05-18 09:35:00,16.47,16.5,16.47,16.48,593637.9637958612,1.1856,1.1878,1.1856,1.1864,593637.9638
2006-05-18 09:40:00,16.48,16.5,16.44,16.47,308484.3567323471,1.1864,1.1878,1.1835,1.1856,308484.3567
2006-05-18 09:45:00,16.47,16.48,16.44,16.45,347800.9904335286,1.1856,1.1864,1.1835,1.1842,347800.9904
2006-05-18 09:50:00,16.45,16.49,16.44,16.47,296818.9818979306,1.1842,1.1871,1.1835,1.1856,296818.9819
2006-05-18 09:55:00,16.47,16.5,16.47,16.49,440259.8872692741,1.1856,1.1878,1.1856,1.1871,440259.8873
2006-05-18 10:00:00,16.48,16.52,16.47,16.47,256206.19543736952,1.1864,1.1892,1.1856,1.1856,256206.1954
2006-05-18 10:05:00,16.47,16.51,16.47,16.49,292498.4726999986,1.1856,1.1885,1.1856,1.1871,292498.4727
2006-05-18 10:10:00,16.49,16.52,16.48,16.49,430754.7670338236,1.1871,1.1892,1.1864,1.1871,430754.767
2006-05-18 10:15:00,16.49,16.54,16.48,16.54,441556.0400286537,1.1871,1.1907,1.1864,1.1907,441556.04
2006-05-18 10:20:00,16.53,16.53,16.52,16.53,886136.4364958598,1.19,1.19,1.1892,1.19,886136.4365
2006-05-18 10:25:00,16.54,16.54,16.51,16.52,421681.6977181664,1.1907,1.1907,1.1885,1.1892,421681.6977
2006-05-18 10:30:00,16.52,16.54,16.51,16.51,141280.65077237744,1.1892,1.1907,1.1885,1.1885,141280.6508
2006-05-18 10:35:00,16.51,16.53,16.5,16.51,308916.4076521403,1.1885,1.19,1.1878,1.1885,308916.4077
2006-05-18 10:40:00,16.51,16.54,16.51,16.53,254045.9408384035,1.1885,1.1907,1.1885,1.19,254045.9408
2006-05-18 10:45:00,16.53,16.55,16.53,16.55,355577.9069898063,1.19,1.1914,1.19,1.1914,355577.907
2006-05-18 10:50:00,16.55,16.56,16.54,16.55,774235.2482694201,1.1914,1.1921,1.1907,1.1914,774235.2483
2006-05-18 10:55:00,16.55,16.56,16.51,16.53,664062.2637221534,1.1914,1.1921,1.1885,1.19,664062.2637
2006-05-18 11:00:00,16.53,16.53,16.47,16.47,667086.6201607058,1.19,1.19,1.1856,1.1856,667086.6202
2006-05-18 11:05:00,16.47,16.51,16.46,16.47,758681.4151568649,1.1856,1.1885,1.1849,1.1856,758681.4152
2006-05-18 11:10:00,16.48,16.5,16.47,16.49,462726.53509852063,1.1864,1.1878,1.1856,1.1871,462726.5351
2006-05-18 11:15:00,16.49,16.49,16.47,16.47,431186.8179536168,1.1871,1.1871,1.1856,1.1856,431186.818
2006-05-18 11:20:00,16.47,16.51,16.47,16.5,551729.0245759205,1.1856,1.1885,1.1856,1.1878,551729.0246
2006-05-18 11:25:00,16.51,16.59,16.51,16.58,529262.376746674,1.1885,1.1943,1.1885,1.1936,529262.3767
2006-05-18 11:30:00,16.58,16.58,16.56,16.57,274784.3849884772,1.1936,1.1936,1.1921,1.1928,274784.385
2006-05-18 11:35:00,16.57,16.61,16.57,16.6,396622.74437016057,1.1928,1.1957,1.1928,1.195,396622.7444
2006-05-18 11:40:00,16.6,16.61,16.59,16.6,211704.9506986696,1.195,1.1957,1.1943,1.195,211704.9507
2006-05-18 11:45:00,16.6,16.63,16.6,16.61,517164.95099246426,1.195,1.1972,1.195,1.1957,517164.951
2006-05-18 11:50:00,16.62,16.63,16.58,16.58,493402.1504038381,1.1964,1.1972,1.1936,1.1936,493402.1504
2006-05-18 11:55:00,16.58,16.6,16.57,16.59,133503.7342160998,1.1936,1.195,1.1928,1.1943,133503.7342
2006-05-18 12:00:00,16.59,16.6,16.57,16.58,422113.74863795954,1.1943,1.195,1.1928,1.1936,422113.7486
2006-05-18 12:05:00,16.57,16.6,16.56,16.58,473095.75717355753,1.1928,1.195,1.1921,1.1936,473095.7572
2006-05-18 12:10:00,16.57,16.59,16.57,16.57,226394.6819716385,1.1928,1.1943,1.1928,1.1928,226394.682
2006-05-18 12:15:00,16.57,16.59,16.57,16.58,642459.7177324932,1.1928,1.1943,1.1928,1.1936,642459.7177
2006-05-18 12:20:00,16.57,16.57,16.54,16.54,324902.2916844888,1.1928,1.1928,1.1907,1.1907,324902.2917
2006-05-18 12:25:00,16.54,16.56,16.54,16.55,109740.9336274736,1.1907,1.1921,1.1907,1.1914,109740.9336
2006-05-18 12:30:00,16.55,16.57,16.55,16.56,817440.3402487405,1.1914,1.1928,1.1914,1.1921,817440.3402
2006-05-18 12:35:00,16.56,16.58,16.56,16.57,171524.21515790166,1.1921,1.1936,1.1921,1.1928,171524.2152
2006-05-18 12:40:00,16.58,16.58,16.54,16.56,195719.06666632107,1.1936,1.1936,1.1907,1.1921,195719.0667
2006-05-18 12:45:00,16.56,16.56,16.53,16.54,195287.01574652785,1.1921,1.1921,1.19,1.1907,195287.0157
2006-05-18 12:50:00,16.55,16.57,16.55,16.56,146897.3127296891,1.1914,1.1928,1.1914,1.1921,146897.3127
2006-05-18 12:55:00,16.56,16.59,16.56,16.57,142144.75261196386,1.1921,1.1943,1.1921,1.1928,142144.7526
2006-05-18 13:00:00,16.57,16.57,16.57,16.57,148193.4654890687,1.1928,1.1928,1.1928,1.1928,148193.4655
2006-05-18 13:05:00,16.57,16.57,16.53,16.54,269167.7230311656,1.1928,1.1928,1.19,1.1907,269167.723
2006-05-18 13:10:00,16.54,16.55,16.52,16.52,127887.07225878816,1.1907,1.1914,1.1892,1.1892,127887.0723
2006-05-18 13:15:00,16.52,16.53,16.51,16.51,130911.42869734055,1.1892,1.19,1.1885,1.1885,130911.4287
2006-05-18 13:20:00,16.51,16.51,16.5,16.5,139120.39617341143,1.1885,1.1885,1.1878,1.1878,139120.3962
2006-05-18 13:25:00,16.51,16.52,16.5,16.5,122270.41030147651,1.1885,1.1892,1.1878,1.1878,122270.4103
2006-05-18 13:30:00,16.5,16.51,16.49,16.5,236763.90404667536,1.1878,1.1885,1.1871,1.1878,236763.904
2006-05-18 13:35:00,16.5,16.53,16.5,16.52,283857.45430413453,1.1878,1.19,1.1878,1.1892,283857.4543
2006-05-18 13:40:00,16.52,16.52,16.49,16.5,334407.4119199393,1.1892,1.1892,1.1871,1.1878,334407.4119
2006-05-18 13:45:00,16.5,16.5,16.48,16.49,141712.70169217067,1.1878,1.1878,1.1864,1.1871,141712.7017
2006-05-18 13:50:00,16.49,16.49,16.48,16.49,120110.1557025105,1.1871,1.1871,1.1864,1.1871,120110.1557
2006-05-18 13:55:00,16.49,16.49,16.47,16.48,97643.50787326392,1.1871,1.1871,1.1856,1.1864,97643.5079
2006-05-18 14:00:00,16.48,16.48,16.45,16.47,170660.11331831527,1.1864,1.1864,1.1842,1.1856,170660.1133
2006-05-18 14:05:00,16.47,16.47,16.45,16.45,235899.80220708897,1.1856,1.1856,1.1842,1.1842,235899.8022
2006-05-18 14:10:00,16.45,16.46,16.44,16.44,212569.052538256,1.1842,1.1849,1.1835,1.1835,212569.0525
2006-05-18 14:15:00,16.45,16.47,16.44,16.47,243676.7187633666,1.1842,1.1856,1.1835,1.1856,243676.7188
2006-05-18 14:20:00,16.47,16.48,16.46,16.46,196583.16850590747,1.1856,1.1864,1.1849,1.1849,196583.1685
2006-05-18 14:25:00,16.46,16.47,16.44,16.45,188806.2519496298,1.1849,1.1856,1.1835,1.1842,188806.2519
2006-05-18 14:30:00,16.45,16.48,16.45,16.48,246269.02428212584,1.1842,1.1864,1.1842,1.1864,246269.0243
2006-05-18 14:35:00,16.48,16.49,16.48,16.48,184485.74275169772,1.1864,1.1871,1.1864,1.1864,184485.7428
2006-05-18 14:40:00,16.48,16.51,16.48,16.49,275648.4868280637,1.1864,1.1885,1.1864,1.1871,275648.4868
2006-05-18 14:45:00,16.49,16.5,16.48,16.49,182757.53907252496,1.1871,1.1878,1.1864,1.1871,182757.5391
2006-05-18 14:50:00,16.49,16.52,16.48,16.48,174548.5715964541,1.1871,1.1892,1.1864,1.1864,174548.5716
2006-05-18 14:55:00,16.48,16.48,16.44,16.46,320581.7824865568,1.1864,1.1864,1.1835,1.1849,320581.7825
2006-05-18 15:00:00,16.47,16.47,16.44,16.45,331815.1064011801,1.1856,1.1856,1.1835,1.1842,331815.1064
2006-05-18 15:05:00,16.45,16.45,16.44,16.45,772074.9936704541,1.1842,1.1842,1.1835,1.1842,772074.9937
2006-05-18 15:10:00,16.45,16.45,16.43,16.43,282561.3015447549,1.1842,1.1842,1.1828,1.1828,282561.3015
2006-05-18 15:15:00,16.43,16.44,16.41,16.41,288610.01442185976,1.1828,1.1835,1.1813,1.1813,288610.0144
2006-05-18 15:20:00,16.41,16.41,16.38,16.38,284721.5561437209,1.1813,1.1813,1.1792,1.1792,284721.5561
2006-05-18 15:25:00,16.38,16.39,16.36,16.38,738375.0219265843,1.1792,1.1799,1.1777,1.1792,738375.0219
2006-05-18 15:30:00,16.38,16.41,16.38,16.4,332679.2082407665,1.1792,1.1813,1.1792,1.1806,332679.2082
2006-05-18 15:35:00,16.4,16.4,16.38,16.38,406559.9155254042,1.1806,1.1806,1.1792,1.1792,406559.9155
2006-05-18 15:40:00,16.38,16.38,16.32,16.32,643323.8195720796,1.1792,1.1792,1.1748,1.1748,643323.8196
2006-05-18 15:45:00,16.32,16.32,16.31,16.32,1318619.4072088562,1.1748,1.1748,1.1741,1.1748,1318619.4072
2006-05-18 15:50:00,16.32,16.35,16.32,16.33,558641.8392926118,1.1748,1.177,1.1748,1.1756,558641.8393
2006-05-18 15:55:00,16.33,16.33,16.32,16.32,1252947.667400289,1.1756,1.1756,1.1748,1.1748,1252947.6674
2006-05-19 09:30:00,16.34,16.35,16.33,16.34,4727933.215297023,1.1763,1.177,1.1756,1.1763,4727933.2153
2006-05-19 09:35:00,16.33,16.37,16.32,16.36,773803.1973496269,1.1756,1.1784,1.1748,1.1777,773803.1973
2006-05-19 09:40:00,16.36,16.37,16.3,16.3,742263.4802047231,1.1777,1.1784,1.1734,1.1734,742263.4802
2006-05-19 09:45:00,16.31,16.33,16.28,16.33,1191164.385869861,1.1741,1.1756,1.172,1.1756,1191164.3859
2006-05-19 09:50:00,16.33,16.33,16.31,16.32,650236.6342887708,1.1756,1.1756,1.1741,1.1748,650236.6343
2006-05-19 09:55:00,16.33,16.33,16.26,16.26,469639.3498152119,1.1756,1.1756,1.1705,1.1705,469639.3498
2006-05-19 10:00:00,16.26,16.29,16.22,16.29,1089632.4197184586,1.1705,1.1727,1.1676,1.1727,1089632.4197
2006-05-19 10:05:00,16.27,16.32,16.24,16.3,269167.7230311656,1.1712,1.1748,1.1691,1.1734,269167.723
2006-05-19 10:10:00,16.31,16.31,16.26,16.3,267007.4684321996,1.1741,1.1741,1.1705,1.1734,267007.4684
2006-05-19 10:15:00,16.31,16.32,16.28,16.3,224666.47829246568,1.1741,1.1748,1.172,1.1734,224666.4783
2006-05-19 10:20:00,16.3,16.35,16.29,16.35,302435.64385524223,1.1734,1.177,1.1727,1.177,302435.6439
2006-05-19 10:25:00,16.35,16.39,16.32,16.33,556481.5846936457,1.177,1.1799,1.1748,1.1756,556481.5847
2006-05-19 10:30:00,16.34,16.35,16.31,16.34,490377.7939652856,1.1763,1.177,1.1741,1.1763,490377.794
2006-05-19 10:35:00,16.34,16.38,16.34,16.37,286881.8107426869,1.1763,1.1792,1.1763,1.1784,286881.8107
2006-05-19 10:40:00,16.38,16.41,16.35,16.41,422113.74863795954,1.1792,1.1813,1.177,1.1813,422113.7486
2006-05-19 10:45:00,16.41,16.43,16.39,16.39,293362.574539585,1.1813,1.1828,1.1799,1.1799,293362.5745
2006-05-19 10:50:00,16.4,16.41,16.38,16.38,547408.5153779885,1.1806,1.1813,1.1792,1.1792,547408.5154
2006-05-19 10:55:00,16.39,16.41,16.38,16.4,325334.342604282,1.1799,1.1813,1.1792,1.1806,325334.3426
2006-05-19 11:00:00,16.4,16.4,16.38,16.39,274352.334068684,1.1806,1.1806,1.1792,1.1799,274352.3341
2006-05-19 11:05:00,16.39,16.39,16.37,16.37,448036.80382555176,1.1799,1.1799,1.1784,1.1784,448036.8038
2006-05-19 11:10:00,16.38,16.39,16.35,16.38,1004086.3375994044,1.1792,1.1799,1.177,1.1792,1004086.3376
2006-05-19 11:15:00,16.38,16.43,16.35,16.41,589317.4545979291,1.1792,1.1828,1.177,1.1813,589317.4546
2006-05-19 11:20:00,16.41,16.5,16.41,16.49,671839.180278431,1.1813,1.1878,1.1813,1.1871,671839.1803
2006-05-19 11:25:00,16.49,16.53,16.45,16.47,424274.0032369256,1.1871,1.19,1.1842,1.1856,424274.0032
2006-05-19 11:30:00,16.47,16.5,16.41,16.43,274352.334068684,1.1856,1.1878,1.1813,1.1828,274352.3341
2006-05-19 11:35:00,16.42,16.43,16.36,16.41,408288.11920457706,1.182,1.1828,1.1777,1.1813,408288.1192
2006-05-19 11:40:00,16.41,16.43,16.39,16.41,207816.4924205308,1.1813,1.1828,1.1799,1.1813,207816.4924
2006-05-19 11:45:00,16.41,16.44,16.41,16.44,99371.71155243674,1.1813,1.1835,1.1813,1.1835,99371.7116
2006-05-19 11:50:00,16.44,16.47,16.43,16.43,206088.288741358,1.1835,1.1856,1.1828,1.1828,206088.2887
2006-05-19 11:55:00,16.43,16.45,16.43,16.44,633818.6993366291,1.1828,1.1842,1.1828,1.1835,633818.6993
2006-05-19 12:00:00,16.44,16.44,16.41,16.42,386685.57321491686,1.1835,1.1835,1.1813,1.182,386685.5732
2006-05-19 12:05:00,16.42,16.43,16.39,16.43,249293.38072067825,1.182,1.1828,1.1799,1.1828,249293.3807
2006-05-19 12:10:00,16.43,16.44,16.41,16.41,554321.3300946797,1.1828,1.1835,1.1813,1.1813,554321.3301
2006-05-19 12:15:00,16.41,16.43,16.41,16.42,228122.8856508113,1.1813,1.1828,1.1813,1.182,228122.8857
2006-05-19 12:20:00,16.42,16.43,16.41,16.43,162451.1458422444,1.182,1.1828,1.1813,1.1828,162451.1458
2006-05-19 12:25:00,16.43,16.43,16.41,16.41,371995.841941948,1.1828,1.1828,1.1813,1.1813,371995.8419
2006-05-19 12:30:00,16.41,16.43,16.39,16.41,178869.08079438613,1.1813,1.1828,1.1799,1.1813,178869.0808
2006-05-19 12:35:00,16.41,16.43,16.4,16.43,332679.2082407665,1.1813,1.1828,1.1806,1.1828,332679.2082
2006-05-19 12:40:00,16.43,16.48,16.41,16.48,546112.3626186089,1.1828,1.1864,1.1813,1.1864,546112.3626
2006-05-19 12:45:00,16.48,16.48,16.42,16.43,281697.1997051685,1.1864,1.1864,1.182,1.1828,281697.1997
2006-05-19 12:50:00,16.45,16.45,16.42,16.43,81225.5729211222,1.1842,1.1842,1.182,1.1828,81225.5729
2006-05-19 12:55:00,16.44,16.44,16.42,16.43,166771.65504017644,1.1835,1.1835,1.182,1.1828,166771.655
2006-05-19 13:00:00,16.43,16.44,16.41,16.44,129615.27593796096,1.1828,1.1835,1.1813,1.1835,129615.2759
2006-05-19 13:05:00,16.44,16.44,16.41,16.44,303299.7456948287,1.1835,1.1835,1.1813,1.1835,303299.7457
2006-05-19 13:10:00,16.44,16.45,16.43,16.44,149921.66916824153,1.1835,1.1842,1.1828,1.1835,149921.6692
2006-05-19 13:15:00,16.44,16.46,16.44,16.45,190966.50654859585,1.1835,1.1849,1.1835,1.1842,190966.5065
2006-05-19 13:20:00,16.46,16.47,16.43,16.46,314533.0696094519,1.1849,1.1856,1.1828,1.1849,314533.0696
2006-05-19 13:25:00,16.46,16.47,16.45,16.46,327062.5462834548,1.1849,1.1856,1.1842,1.1849,327062.5463
2006-05-19 13:30:00,16.46,16.46,16.43,16.44,290770.26902082574,1.1849,1.1849,1.1828,1.1835,290770.269
2006-05-19 13:35:00,16.43,16.44,16.43,16.44,161154.9930828648,1.1828,1.1835,1.1828,1.1835,161154.9931
2006-05-19 13:40:00,16.44,16.49,16.44,16.49,469639.3498152119,1.1835,1.1871,1.1835,1.1871,469639.3498
2006-05-19 13:45:00,16.49,16.53,16.48,16.52,357738.16158877226,1.1871,1.19,1.1864,1.1892,357738.1616
2006-05-19 13:50:00,16.52,16.52,16.49,16.52,273920.2831488908,1.1892,1.1892,1.1871,1.1892,273920.2831
2006-05-19 13:55:00,16.52,16.54,16.5,16.52,290770.26902082574,1.1892,1.1907,1.1878,1.1892,290770.269
2006-05-19 14:00:00,16.52,16.55,16.5,16.5,235467.7512872957,1.1892,1.1914,1.1878,1.1878,235467.7513
2006-05-19 14:05:00,16.51,16.52,16.5,16.52,138688.34525361823,1.1885,1.1892,1.1878,1.1892,138688.3453
2006-05-19 14:10:00,16.52,16.52,16.49,16.49,94619.1514347115,1.1892,1.1892,1.1871,1.1871,94619.1514
2006-05-19 14:15:00,16.49,16.5,16.46,16.46,174116.5206766609,1.1871,1.1878,1.1849,1.1849,174116.5207
2006-05-19 14:20:00,16.46,16.46,16.43,16.44,94619.1514347115,1.1849,1.1849,1.1828,1.1835,94619.1514
2006-05-19 14:25:00,16.44,16.45,16.43,16.45,125726.81765982212,1.1835,1.1842,1.1828,1.1842,125726.8177
2006-05-19 14:30:00,16.45,16.47,16.43,16.43,277376.69050723646,1.1842,1.1856,1.1828,1.1828,277376.6905
2006-05-19 14:35:00,16.43,16.47,16.43,16.47,219913.91817474045,1.1828,1.1856,1.1828,1.1856,219913.9182
2006-05-19 14:40:00,16.47,16.48,16.45,16.48,168499.85871934926,1.1856,1.1864,1.1842,1.1864,168499.8587
2006-05-19 14:45:00,16.48,16.49,16.46,16.47,83385.82752008822,1.1864,1.1871,1.1849,1.1856,83385.8275
2006-05-19 14:50:00,16.46,16.47,16.43,16.44,201767.77954342592,1.1849,1.1856,1.1828,1.1835,201767.7795
2006-05-19 14:55:00,16.44,16.45,16.43,16.45,182325.48815273176,1.1835,1.1842,1.1828,1.1842,182325.4882
2006-05-19 15:00:00,16.44,16.46,16.44,16.45,108444.780868094,1.1835,1.1849,1.1835,1.1842,108444.7809
2006-05-19 15:05:00,16.45,16.46,16.41,16.46,228986.9874903977,1.1842,1.1849,1.1813,1.1849,228986.9875
2006-05-19 15:10:00,16.46,16.46,16.41,16.44,442852.1927880333,1.1849,1.1849,1.1813,1.1835,442852.1928
2006-05-19 15:15:00,16.44,16.44,16.42,16.44,251885.6862394375,1.1835,1.1835,1.182,1.1835,251885.6862
2006-05-19 15:20:00,16.44,16.45,16.41,16.41,503771.372478875,1.1835,1.1842,1.1813,1.1813,503771.3725
2006-05-19 15:25:00,16.41,16.43,16.4,16.41,574195.6724051671,1.1813,1.1828,1.1806,1.1813,574195.6724
2006-05-19 15:30:00,16.41,16.41,16.38,16.39,767322.433552729,1.1813,1.1813,1.1792,1.1799,767322.4336
2006-05-19 15:35:00,16.39,16.42,16.39,16.4,788060.8777028027,1.1799,1.182,1.1799,1.1806,788060.8777
2006-05-19 15:40:00,16.41,16.42,16.39,16.42,842931.3445165395,1.1813,1.182,1.1799,1.182,842931.3445
2006-05-19 15:45:00,16.42,16.44,16.4,16.42,685664.8097118135,1.182,1.1835,1.1806,1.182,685664.8097
2006-05-19 15:50:00,16.42,16.43,16.41,16.43,608759.7459886234,1.182,1.1828,1.1813,1.1828,608759.746
2006-05-19 15:55:00,16.43,16.44,16.41,16.43,1101729.8454726683,1.1828,1.1835,1.1813,1.1828,1101729.8455
2006-05-22 09:30:00,16.41,16.43,16.4,16.41,903418.473287588,1.1813,1.1828,1.1806,1.1813,903418.4733
2006-05-22 09:35:00,16.41,16.44,16.41,16.44,508955.9835163934,1.1813,1.1835,1.1813,1.1835,508955.9835
2006-05-22 09:40:00,16.45,16.5,16.44,16.46,482168.8264892148,1.1842,1.1878,1.1835,1.1849,482168.8265
2006-05-22 09:45:00,16.46,16.46,16.38,16.4,497722.6596017701,1.1849,1.1849,1.1792,1.1806,497722.6596
2006-05-22 09:50:00,16.39,16.41,16.38,16.4,632090.4956574563,1.1799,1.1813,1.1792,1.1806,632090.4957
2006-05-22 09:55:00,16.4,16.41,16.39,16.39,642459.7177324932,1.1806,1.1813,1.1799,1.1799,642459.7177
2006-05-22 10:00:00,16.39,16.39,16.32,16.36,435507.3271515489,1.1799,1.1799,1.1748,1.1777,435507.3272
2006-05-22 10:05:00,16.35,16.38,16.35,16.38,317557.4260480044,1.177,1.1792,1.177,1.1792,317557.426
2006-05-22 10:10:00,16.37,16.38,16.36,16.37,178004.97895479974,1.1784,1.1792,1.1777,1.1784,178004.979
2006-05-22 10:15:00,16.37,16.37,16.35,16.37,178004.97895479974,1.1784,1.1784,1.177,1.1784,178004.979
2006-05-22 10:20:00,16.37,16.38,16.37,16.37,193990.86298714823,1.1784,1.1792,1.1784,1.1784,193990.863
2006-05-22 10:25:00,16.37,16.41,16.37,16.4,342184.32847621694,1.1784,1.1813,1.1784,1.1806,342184.3285
2006-05-22 10:30:00,16.41,16.43,16.4,16.42,294226.6763791714,1.1813,1.1828,1.1806,1.182,294226.6764
2006-05-22 10:35:00,16.42,16.48,16.4,16.4,392734.28609202174,1.182,1.1864,1.1806,1.1806,392734.2861
2006-05-22 10:40:00,16.4,16.42,16.39,16.42,234171.59852791613,1.1806,1.182,1.1799,1.182,234171.5985
2006-05-22 10:45:00,16.42,16.42,16.41,16.42,184485.74275169772,1.182,1.182,1.1813,1.182,184485.7428
2006-05-22 10:50:00,16.42,16.44,16.41,16.43,201335.7286236327,1.182,1.1835,1.1813,1.1828,201335.7286
2006-05-22 10:55:00,16.43,16.44,16.41,16.42,349097.1431929082,1.1828,1.1835,1.1813,1.182,349097.1432
2006-05-22 11:00:00,16.43,16.43,16.4,16.4,332679.2082407665,1.1828,1.1828,1.1806,1.1806,332679.2082
2006-05-22 11:05:00,16.4,16.41,16.39,16.41,435075.2762317556,1.1806,1.1813,1.1799,1.1813,435075.2762
2006-05-22 11:10:00,16.41,16.41,16.39,16.4,257070.2972769559,1.1813,1.1813,1.1799,1.1806,257070.2973
2006-05-22 11:15:00,16.4,16.41,16.39,16.4,308052.3058125539,1.1806,1.1813,1.1799,1.1806,308052.3058
2006-05-22 11:20:00,16.4,16.43,16.4,16.42,282561.3015447549,1.1806,1.1828,1.1806,1.182,282561.3015
2006-05-22 11:25:00,16.42,16.42,16.4,16.41,195719.06666632107,1.182,1.182,1.1806,1.1813,195719.0667
2006-05-22 11:30:00,16.41,16.43,16.41,16.41,651100.7361283572,1.1813,1.1828,1.1813,1.1813,651100.7361
2006-05-22 11:35:00,16.41,16.42,16.4,16.41,280401.0469457889,1.1813,1.182,1.1806,1.1813,280401.0469
2006-05-22 11:40:00,16.41,16.42,16.4,16.4,317989.4769677976,1.1813,1.182,1.1806,1.1806,317989.477
2006-05-22 11:45:00,16.4,16.41,16.39,16.39,438531.68359010125,1.1806,1.1813,1.1799,1.1799,438531.6836
2006-05-22 11:50:00,16.39,16.4,16.35,16.4,999765.8284014724,1.1799,1.1806,1.177,1.1806,999765.8284
2006-05-22 11:55:00,16.4,16.47,16.38,16.45,1236961.783367941,1.1806,1.1856,1.1792,1.1842,1236961.7834
2006-05-22 12:00:00,16.46,16.5,16.44,16.5,482600.877409008,1.1849,1.1878,1.1835,1.1878,482600.8774
2006-05-22 12:05:00,16.5,16.5,16.48,16.5,574627.7233249603,1.1878,1.1878,1.1864,1.1878,574627.7233
2006-05-22 12:10:00,16.5,16.5,16.45,16.46,246701.07520191904,1.1878,1.1878,1.1842,1.1849,246701.0752
2006-05-22 12:15:00,16.46,16.47,16.44,16.45,206952.3905809444,1.1849,1.1856,1.1835,1.1842,206952.3906
2006-05-22 12:20:00,16.45,16.46,16.43,16.44,754360.9059589328,1.1842,1.1849,1.1828,1.1835,754360.906
2006-05-22 12:25:00,16.44,16.44,16.4,16.4,390574.0314930557,1.1835,1.1835,1.1806,1.1806,390574.0315
2006-05-22 12:30:00,16.41,16.45,16.4,16.43,770346.7899912813,1.1813,1.1842,1.1806,1.1828,770346.79
2006-05-22 12:35:00,16.43,16.44,16.41,16.42,428594.5124348576,1.1828,1.1835,1.1813,1.182,428594.5124
2006-05-22 12:40:00,16.42,16.43,16.41,16.42,278672.84326661605,1.182,1.1828,1.1813,1.182,278672.8433
2006-05-22 12:45:00,16.42,16.43,16.41,16.41,251453.6353196443,1.182,1.1828,1.1813,1.1813,251453.6353
2006-05-22 12:50:00,16.41,16.43,16.41,16.41,214297.2562174288,1.1813,1.1828,1.1813,1.1813,214297.2562
2006-05-22 12:55:00,16.41,16.42,16.4,16.41,540927.7515810904,1.1813,1.182,1.1806,1.1813,540927.7516
2006-05-22 13:00:00,16.42,16.43,16.4,16.42,324902.2916844888,1.182,1.1828,1.1806,1.182,324902.2917
2006-05-22 13:05:00,16.42,16.42,16.41,16.41,236763.90404667536,1.182,1.182,1.1813,1.1813,236763.904
2006-05-22 13:10:00,16.41,16.42,16.4,16.42,317125.3751282112,1.1813,1.182,1.1806,1.182,317125.3751
2006-05-22 13:15:00,16.42,16.42,16.41,16.41,174980.6225162473,1.182,1.182,1.1813,1.1813,174980.6225
2006-05-22 13:20:00,16.41,16.43,16.41,16.41,205224.18690177152,1.1813,1.1828,1.1813,1.1813,205224.1869
2006-05-22 13:25:00,16.41,16.43,16.41,16.42,277808.74142702966,1.1813,1.1828,1.1813,1.182,277808.7414
2006-05-22 13:30:00,16.42,16.42,16.41,16.41,149057.5673286551,1.182,1.182,1.1813,1.1813,149057.5673
2006-05-22 13:35:00,16.41,16.43,16.41,16.42,155106.28020575995,1.1813,1.1828,1.1813,1.182,155106.2802
2006-05-22 13:40:00,16.42,16.43,16.41,16.42,333975.3610001461,1.182,1.1828,1.1813,1.182,333975.361
2006-05-22 13:45:00,16.42,16.43,16.41,16.42,174548.5715964541,1.182,1.1828,1.1813,1.182,174548.5716
2006-05-22 13:50:00,16.42,16.42,16.41,16.41,441988.0909484469,1.182,1.182,1.1813,1.1813,441988.0909
2006-05-22 13:55:00,16.41,16.42,16.41,16.41,377180.4529794664,1.1813,1.182,1.1813,1.1813,377180.453
2006-05-22 14:00:00,16.41,16.41,16.39,16.39,396190.69345036737,1.1813,1.1813,1.1799,1.1799,396190.6935
2006-05-22 14:05:00,16.39,16.41,16.37,16.39,349961.2450324946,1.1799,1.1813,1.1784,1.1799,349961.245
2006-05-22 14:10:00,16.39,16.42,16.36,16.41,344344.583075183,1.1799,1.182,1.1777,1.1813,344344.5831
2006-05-22 14:15:00,16.42,16.45,16.42,16.44,372427.8928617412,1.182,1.1842,1.182,1.1835,372427.8929
2006-05-22 14:20:00,16.44,16.44,16.43,16.44,175412.6734360405,1.1835,1.1835,1.1828,1.1835,175412.6734
2006-05-22 14:25:00,16.44,16.45,16.43,16.45,164611.40044121043,1.1835,1.1842,1.1828,1.1842,164611.4004
2006-05-22 14:30:00,16.44,16.44,16.43,16.43,168067.80779955606,1.1835,1.1835,1.1828,1.1828,168067.8078
2006-05-22 14:35:00,16.43,16.43,16.41,16.41,138688.34525361823,1.1828,1.1828,1.1813,1.1813,138688.3453
2006-05-22 14:40:00,16.41,16.41,16.39,16.41,424274.0032369256,1.1813,1.1813,1.1799,1.1813,424274.0032
2006-05-22 14:45:00,16.41,16.42,16.4,16.41,191398.55746838904,1.1813,1.182,1.1806,1.1813,191398.5575
2006-05-22 14:50:00,16.41,16.42,16.4,16.41,261822.8573946812,1.1813,1.182,1.1806,1.1813,261822.8574
2006-05-22 14:55:00,16.41,16.41,16.4,16.4,160290.8912432784,1.1813,1.1813,1.1806,1.1806,160290.8912
2006-05-22 15:00:00,16.41,16.41,16.39,16.41,240652.3623248142,1.1813,1.1813,1.1799,1.1813,240652.3623
2006-05-22 15:05:00,16.41,16.42,16.41,16.42,294226.6763791714,1.1813,1.182,1.1813,1.182,294226.6764
2006-05-22 15:10:00,16.42,16.43,16.41,16.41,346072.78675435577,1.182,1.1828,1.1813,1.1813,346072.7868
2006-05-22 15:15:00,16.41,16.42,16.41,16.42,623449.4772615923,1.1813,1.182,1.1813,1.182,623449.4773
2006-05-22 15:20:00,16.42,16.43,16.41,16.43,354281.7542304266,1.182,1.1828,1.1813,1.1828,354281.7542
2006-05-22 15:25:00,16.43,16.44,16.42,16.44,505067.5252382546,1.1828,1.1835,1.182,1.1835,505067.5252
2006-05-22 15:30:00,16.44,16.44,16.42,16.43,419089.3921994071,1.1835,1.1835,1.182,1.1828,419089.3922
2006-05-22 15:35:00,16.44,16.45,16.44,16.44,422977.85047754593,1.1835,1.1842,1.1835,1.1835,422977.8505
2006-05-22 15:40:00,16.44,16.44,16.41,16.41,681776.3514336747,1.1835,1.1835,1.1813,1.1813,681776.3514
2006-05-22 15:45:00,16.41,16.44,16.4,16.44,480008.5718902488,1.1813,1.1835,1.1806,1.1835,480008.5719
2006-05-22 15:50:00,16.43,16.43,16.39,16.39,587157.1999989632,1.1828,1.1828,1.1799,1.1799,587157.2
2006-05-22 15:55:00,16.39,16.42,16.39,16.41,793245.4887403211,1.1799,1.182,1.1799,1.1813,793245.4887
2006-05-23 09:30:00,16.48,16.51,16.47,16.51,909467.1861646927,1.1864,1.1885,1.1856,1.1885,909467.1862
2006-05-23 09:35:00,16.51,16.54,16.49,16.53,598822.5748333797,1.1885,1.1907,1.1871,1.19,598822.5748
2006-05-23 09:40:00,16.5,16.51,16.48,16.48,338727.9211178713,1.1878,1.1885,1.1864,1.1864,338727.9211
2006-05-23 09:45:00,16.47,16.47,16.44,16.47,387117.62413471006,1.1856,1.1856,1.1835,1.1856,387117.6241
2006-05-23 09:50:00,16.47,16.48,16.46,16.47,185781.8955110774,1.1856,1.1864,1.1849,1.1856,185781.8955
2006-05-23 09:55:00,16.47,16.52,16.45,16.5,366379.1799846363,1.1856,1.1892,1.1842,1.1878,366379.18
2006-05-23 10:00:00,16.5,16.53,16.47,16.47,282561.3015447549,1.1878,1.19,1.1856,1.1856,282561.3015
2006-05-23 10:05:00,16.47,16.5,16.47,16.48,187510.09919025016,1.1856,1.1878,1.1856,1.1864,187510.0992
2006-05-23 10:10:00,16.48,16.54,16.48,16.53,263983.1119936472,1.1864,1.1907,1.1864,1.19,263983.112
2006-05-23 10:15:00,16.53,16.54,16.48,16.49,344776.6339949762,1.19,1.1907,1.1864,1.1871,344776.634
2006-05-23 10:20:00,16.49,16.53,16.48,16.51,150785.77100782792,1.1871,1.19,1.1864,1.1885,150785.771
2006-05-23 10:25:00,16.52,16.52,16.49,16.5,102396.06799098916,1.1892,1.1892,1.1871,1.1878,102396.068
2006-05-23 10:30:00,16.5,16.51,16.49,16.49,179733.18263397255,1.1878,1.1885,1.1871,1.1871,179733.1826
2006-05-23 10:35:00,16.49,16.51,16.49,16.5,220778.02001432684,1.1871,1.1885,1.1871,1.1878,220778.02
2006-05-23 10:40:00,16.5,16.5,16.49,16.49,128751.17409837455,1.1878,1.1878,1.1871,1.1871,128751.1741
2006-05-23 10:45:00,16.49,16.49,16.49,16.49,285153.6070635141,1.1871,1.1871,1.1871,1.1871,285153.6071
2006-05-23 10:50:00,16.49,16.51,16.49,16.5,130479.37777754736,1.1871,1.1885,1.1871,1.1878,130479.3778
2006-05-23 10:55:00,16.5,16.5,16.49,16.49,51414.05945539118,1.1878,1.1878,1.1871,1.1871,51414.0595
2006-05-23 11:00:00,16.49,16.5,16.49,16.49,182325.48815273176,1.1871,1.1878,1.1871,1.1871,182325.4882
2006-05-23 11:05:00,16.49,16.49,16.49,16.49,212137.0016184628,1.1871,1.1871,1.1871,1.1871,212137.0016
2006-05-23 11:10:00,16.49,16.5,16.49,16.5,351257.39779187425,1.1871,1.1878,1.1871,1.1878,351257.3978
2006-05-23 11:15:00,16.5,16.5,16.49,16.5,162451.1458422444,1.1878,1.1878,1.1871,1.1878,162451.1458
2006-05-23 11:20:00,16.5,16.53,16.49,16.5,239356.20956543452,1.1878,1.19,1.1871,1.1878,239356.2096
2006-05-23 11:25:00,16.5,16.5,16.49,16.5,165043.45136100362,1.1878,1.1878,1.1871,1.1878,165043.4514
2006-05-23 11:30:00,16.49,16.51,16.49,16.51,158994.73848389878,1.1871,1.1885,1.1871,1.1885,158994.7385
2006-05-23 11:35:00,16.51,16.54,16.5,16.51,230283.1402497773,1.1885,1.1907,1.1878,1.1885,230283.1402
2006-05-23 11:40:00,16.51,16.53,16.5,16.51,93322.9986753319,1.1885,1.19,1.1878,1.1885,93322.9987
2006-05-23 11:45:00,16.51,16.51,16.49,16.5,83385.82752008822,1.1885,1.1885,1.1871,1.1878,83385.8275
2006-05-23 11:50:00,16.5,16.5,16.49,16.49,1039514.513022447,1.1878,1.1878,1.1871,1.1871,1039514.513
2006-05-23 11:55:00,16.49,16.49,16.49,16.49,756953.211477692,1.1871,1.1871,1.1871,1.1871,756953.2115
2006-05-23 12:00:00,16.49,16.5,16.49,16.49,447604.75290575856,1.1871,1.1878,1.1871,1.1871,447604.7529
2006-05-23 12:05:00,16.49,16.51,16.49,16.5,172388.3169974881,1.1871,1.1885,1.1871,1.1878,172388.317
2006-05-23 12:10:00,16.5,16.51,16.5,16.51,174116.5206766609,1.1878,1.1885,1.1878,1.1885,174116.5207
2006-05-23 12:15:00,16.51,16.51,16.5,16.5,126590.91949940854,1.1885,1.1885,1.1878,1.1878,126590.9195
2006-05-23 12:20:00,16.5,16.5,16.5,16.5,155538.33112555317,1.1878,1.1878,1.1878,1.1878,155538.3311
2006-05-23 12:25:00,16.5,16.5,16.48,16.49,144305.00721092988,1.1878,1.1878,1.1864,1.1871,144305.0072
2006-05-23 12:30:00,16.49,16.49,16.48,16.48,96779.40603367751,1.1871,1.1871,1.1864,1.1864,96779.406
2006-05-23 12:35:00,16.5,16.5,16.48,16.5,364650.9763054635,1.1878,1.1878,1.1864,1.1878,364650.9763
2006-05-23 12:40:00,16.5,16.5,16.49,16.5,127887.07225878816,1.1878,1.1878,1.1871,1.1878,127887.0723
2006-05-23 12:45:00,16.5,16.5,16.48,16.49,113629.39190561244,1.1878,1.1878,1.1864,1.1871,113629.3919
2006-05-23 12:50:00,16.49,16.5,16.48,16.5,114925.54466499206,1.1871,1.1878,1.1864,1.1878,114925.5447
2006-05-23 12:55:00,16.5,16.5,16.49,16.49,63943.53612939407,1.1878,1.1878,1.1871,1.1871,63943.5361
2006-05-23 13:00:00,16.49,16.5,16.49,16.5,107580.6790285076,1.1871,1.1878,1.1871,1.1878,107580.679
2006-05-23 13:05:00,16.5,16.51,16.5,16.51,70856.35084608533,1.1878,1.1885,1.1878,1.1885,70856.3508
2006-05-23 13:10:00,16.5,16.51,16.49,16.51,336135.6155991121,1.1878,1.1885,1.1871,1.1885,336135.6156
2006-05-23 13:15:00,16.51,16.51,16.5,16.51,81657.6238409154,1.1885,1.1885,1.1878,1.1885,81657.6238
2006-05-23 13:20:00,16.51,16.52,16.5,16.52,248861.32980088505,1.1885,1.1892,1.1878,1.1892,248861.3298
2006-05-23 13:25:00,16.52,16.53,16.51,16.51,138688.34525361823,1.1892,1.19,1.1885,1.1885,138688.3453
2006-05-23 13:30:00,16.51,16.52,16.51,16.51,139984.49801299785,1.1885,1.1892,1.1885,1.1885,139984.498
2006-05-23 13:35:00,16.51,16.52,16.5,16.5,295954.8800583442,1.1885,1.1892,1.1878,1.1878,295954.8801
2006-05-23 13:40:00,16.5,16.52,16.5,16.52,225962.6310518453,1.1878,1.1892,1.1878,1.1892,225962.6311
2006-05-23 13:45:00,16.52,16.52,16.5,16.5,155970.38204534637,1.1892,1.1892,1.1878,1.1878,155970.382
2006-05-23 13:50:00,16.5,16.51,16.49,16.5,127455.02133899496,1.1878,1.1885,1.1871,1.1878,127455.0213
2006-05-23 13:55:00,16.5,16.5,16.5,16.5,339592.0229574577,1.1878,1.1878,1.1878,1.1878,339592.023
2006-05-23 14:00:00,16.5,16.5,16.49,16.5,133071.68329630658,1.1878,1.1878,1.1871,1.1878,133071.6833
2006-05-23 14:05:00,16.5,16.5,16.48,16.49,189238.302869423,1.1878,1.1878,1.1864,1.1871,189238.3029
2006-05-23 14:10:00,16.5,16.51,16.49,16.5,253613.88991861028,1.1878,1.1885,1.1871,1.1878,253613.8899
2006-05-23 14:15:00,16.5,16.51,16.5,16.5,171956.2660776949,1.1878,1.1885,1.1878,1.1878,171956.2661
2006-05-23 14:20:00,16.5,16.51,16.5,16.5,213433.1543778424,1.1878,1.1885,1.1878,1.1878,213433.1544
2006-05-23 14:25:00,16.5,16.51,16.5,16.5,151217.82192762112,1.1878,1.1885,1.1878,1.1878,151217.8219
2006-05-23 14:30:00,16.5,16.53,16.5,16.52,668382.7729200854,1.1878,1.19,1.1878,1.1892,668382.7729
2006-05-23 14:35:00,16.52,16.52,16.51,16.51,206952.3905809444,1.1892,1.1892,1.1885,1.1885,206952.3906
2006-05-23 14:40:00,16.51,16.52,16.51,16.51,183621.64091211132,1.1885,1.1892,1.1885,1.1885,183621.6409
2006-05-23 14:45:00,16.51,16.51,16.5,16.5,219481.8672549472,1.1885,1.1885,1.1878,1.1878,219481.8673
2006-05-23 14:50:00,16.5,16.53,16.5,16.51,361626.6198669111,1.1878,1.19,1.1878,1.1885,361626.6199
2006-05-23 14:55:00,16.51,16.52,16.5,16.51,103260.16983057556,1.1885,1.1892,1.1878,1.1885,103260.1698
2006-05-23 15:00:00,16.51,16.51,16.5,16.51,494266.2522434245,1.1885,1.1885,1.1878,1.1885,494266.2522
2006-05-23 15:05:00,16.51,16.52,16.51,16.52,311076.66225110635,1.1885,1.1892,1.1885,1.1892,311076.6623
2006-05-23 15:10:00,16.52,16.52,16.51,16.52,334839.46283973247,1.1892,1.1892,1.1885,1.1892,334839.4628
2006-05-23 15:15:00,16.52,16.53,16.52,16.53,132639.6323765134,1.1892,1.19,1.1892,1.19,132639.6324
2006-05-23 15:20:00,16.53,16.53,16.51,16.52,322742.0370855228,1.19,1.19,1.1885,1.1892,322742.0371
2006-05-23 15:25:00,16.53,16.53,16.52,16.52,186213.9464308706,1.19,1.19,1.1892,1.1892,186213.9464
2006-05-23 15:30:00,16.52,16.53,16.5,16.51,422545.79955775273,1.1892,1.19,1.1878,1.1885,422545.7996
2006-05-23 15:35:00,16.51,16.52,16.5,16.5,444148.3455474129,1.1885,1.1892,1.1878,1.1878,444148.3455
2006-05-23 15:40:00,16.5,16.5,16.48,16.48,929341.5284751802,1.1878,1.1878,1.1864,1.1864,929341.5285
2006-05-23 15:45:00,16.48,16.48,16.45,16.46,394462.4897711945,1.1864,1.1864,1.1842,1.1849,394462.4898
2006-05-23 15:50:00,16.46,16.47,16.43,16.43,607895.644149037,1.1849,1.1856,1.1828,1.1828,607895.6441
2006-05-23 15:55:00,16.43,16.44,16.41,16.41,893481.3021323442,1.1828,1.1835,1.1813,1.1813,893481.3021
2006-05-24 09:30:00,16.43,16.44,16.42,16.42,473527.80809335073,1.1828,1.1835,1.182,1.182,473527.8081
2006-05-24 09:35:00,16.42,16.51,16.42,16.48,527102.122147708,1.182,1.1885,1.182,1.1864,527102.1221
2006-05-24 09:40:00,16.49,16.5,16.47,16.47,334407.4119199393,1.1871,1.1878,1.1856,1.1856,334407.4119
2006-05-24 09:45:00,16.47,16.51,16.46,16.5,823057.0022060522,1.1856,1.1885,1.1849,1.1878,823057.0022
2006-05-24 09:50:00,16.5,16.5,16.45,16.47,387117.62413471006,1.1878,1.1878,1.1842,1.1856,387117.6241
2006-05-24 09:55:00,16.47,16.48,16.46,16.47,312372.81501048594,1.1856,1.1864,1.1849,1.1856,312372.815
2006-05-24 10:00:00,16.48,16.5,16.46,16.49,979459.4351711916,1.1864,1.1878,1.1849,1.1871,979459.4352
2006-05-24 10:05:00,16.49,16.49,16.45,16.47,489945.7430454925,1.1871,1.1871,1.1842,1.1856,489945.743
2006-05-24 10:10:00,16.47,16.49,16.46,16.48,266575.4175124064,1.1856,1.1871,1.1849,1.1864,266575.4175
2006-05-24 10:15:00,16.48,16.5,16.48,16.5,226826.7328914317,1.1864,1.1878,1.1864,1.1878,226826.7329
2006-05-24 10:20:00,16.5,16.52,16.5,16.5,109740.9336274736,1.1878,1.1892,1.1878,1.1878,109740.9336
2006-05-24 10:25:00,16.5,16.59,16.5,16.57,364650.9763054635,1.1878,1.1943,1.1878,1.1928,364650.9763
2006-05-24 10:30:00,16.57,16.59,16.53,16.54,403103.5081670586,1.1928,1.1943,1.19,1.1907,403103.5082
2006-05-24 10:35:00,16.54,16.54,16.48,16.5,525805.9693883284,1.1907,1.1907,1.1864,1.1878,525805.9694
2006-05-24 10:40:00,16.5,16.51,16.48,16.51,438531.68359010125,1.1878,1.1885,1.1864,1.1885,438531.6836
2006-05-24 10:45:00,16.51,16.52,16.51,16.52,261822.8573946812,1.1885,1.1892,1.1885,1.1892,261822.8574
2006-05-24 10:50:00,16.52,16.54,16.51,16.52,441556.0400286537,1.1892,1.1907,1.1885,1.1892,441556.04
2006-05-24 10:55:00,16.52,16.54,16.51,16.53,354281.7542304266,1.1892,1.1907,1.1885,1.19,354281.7542
2006-05-24 11:00:00,16.53,16.54,16.53,16.54,187510.09919025016,1.19,1.1907,1.19,1.1907,187510.0992
2006-05-24 11:05:00,16.54,16.56,16.54,16.56,309780.5094917267,1.1907,1.1921,1.1907,1.1921,309780.5095
2006-05-24 11:10:00,16.56,16.59,16.56,16.59,338295.8701980781,1.1921,1.1943,1.1921,1.1943,338295.8702
2006-05-24 11:15:00,16.59,16.6,16.56,16.57,205224.18690177152,1.1943,1.195,1.1921,1.1928,205224.1869
2006-05-24 11:20:00,16.57,16.57,16.53,16.57,302003.59293544904,1.1928,1.1928,1.19,1.1928,302003.5929
2006-05-24 11:25:00,16.57,16.57,16.55,16.56,148625.5164088619,1.1928,1.1928,1.1914,1.1921,148625.5164
2006-05-24 11:30:00,16.55,16.56,16.5,16.54,298979.2364968966,1.1914,1.1921,1.1878,1.1907,298979.2365
2006-05-24 11:35:00,16.54,16.58,16.54,16.57,412176.5774827159,1.1907,1.1936,1.1907,1.1928,412176.5775
2006-05-24 11:40:00,16.57,16.61,16.57,16.6,434211.1743921692,1.1928,1.1957,1.1928,1.195,434211.1744
2006-05-24 11:45:00,16.6,16.63,16.6,16.61,406127.864605611,1.195,1.1972,1.195,1.1957,406127.8646
2006-05-24 11:50:00,16.61,16.63,16.6,16.62,442420.1418682401,1.1957,1.1972,1.195,1.1964,442420.1419
2006-05-24 11:55:00,16.62,16.66,16.62,16.66,558641.8392926118,1.1964,1.1993,1.1964,1.1993,558641.8393
2006-05-24 12:00:00,16.66,16.66,16.64,16.65,332247.1573209733,1.1993,1.1993,1.1979,1.1986,332247.1573
2006-05-24 12:05:00,16.65,16.66,16.63,16.63,275648.4868280637,1.1986,1.1993,1.1972,1.1972,275648.4868
2006-05-24 12:10:00,16.63,16.65,16.61,16.61,304163.8475344151,1.1972,1.1986,1.1957,1.1957,304163.8475
2006-05-24 12:15:00,16.61,16.62,16.59,16.6,193558.81206735503,1.1957,1.1964,1.1943,1.195,193558.8121
2006-05-24 12:20:00,16.6,16.6,16.57,16.57,152946.02560679393,1.195,1.195,1.1928,1.1928,152946.0256
2006-05-24 12:25:00,16.57,16.58,16.52,16.55,257070.2972769559,1.1928,1.1936,1.1892,1.1914,257070.2973
2006-05-24 12:30:00,16.54,16.55,16.51,16.51,141280.65077237744,1.1907,1.1914,1.1885,1.1885,141280.6508
2006-05-24 12:35:00,16.51,16.55,16.51,16.54,258798.5009561288,1.1885,1.1914,1.1885,1.1907,258798.501
2006-05-24 12:40:00,16.54,16.57,16.54,16.55,671407.1293586378,1.1907,1.1928,1.1907,1.1914,671407.1294
2006-05-24 12:45:00,16.57,16.57,16.54,16.57,395326.591610781,1.1928,1.1928,1.1907,1.1928,395326.5916
2006-05-24 12:50:00,16.57,16.62,16.56,16.61,240220.311405021,1.1928,1.1964,1.1921,1.1957,240220.3114
2006-05-24 12:55:00,16.61,16.62,16.57,16.57,205656.23782156472,1.1957,1.1964,1.1928,1.1928,205656.2378
2006-05-24 13:00:00,16.57,16.57,16.5,16.56,339159.97203766456,1.1928,1.1928,1.1878,1.1921,339159.972
2006-05-24 13:05:00,16.56,16.58,16.55,16.56,403535.55908685183,1.1921,1.1936,1.1914,1.1921,403535.5591
2006-05-24 13:10:00,16.56,16.58,16.56,16.56,198743.42310487348,1.1921,1.1936,1.1921,1.1921,198743.4231
2006-05-24 13:15:00,16.56,16.57,16.51,16.53,378476.605738846,1.1921,1.1928,1.1885,1.19,378476.6057
2006-05-24 13:20:00,16.53,16.56,16.53,16.54,262686.95923426753,1.19,1.1921,1.19,1.1907,262686.9592
2006-05-24 13:25:00,16.54,16.54,16.52,16.52,476552.1645319032,1.1907,1.1907,1.1892,1.1892,476552.1645
2006-05-24 13:30:00,16.51,16.54,16.5,16.51,599686.6766729661,1.1885,1.1907,1.1878,1.1885,599686.6767
2006-05-24 13:35:00,16.51,16.56,16.5,16.55,458838.0768203818,1.1885,1.1921,1.1878,1.1914,458838.0768
2006-05-24 13:40:00,16.55,16.57,16.52,16.57,257502.3481967491,1.1914,1.1928,1.1892,1.1928,257502.3482
2006-05-24 13:45:00,16.57,16.6,16.55,16.58,392302.2351722285,1.1928,1.195,1.1914,1.1936,392302.2352
2006-05-24 13:50:00,16.59,16.6,16.57,16.59,190534.45562880265,1.1943,1.195,1.1928,1.1943,190534.4556
2006-05-24 13:55:00,16.59,16.61,16.57,16.59,407424.01736499066,1.1943,1.1957,1.1928,1.1943,407424.0174
2006-05-24 14:00:00,16.58,16.61,16.57,16.61,242380.566003987,1.1936,1.1957,1.1928,1.1957,242380.566
2006-05-24 14:05:00,16.61,16.63,16.6,16.6,435075.2762317556,1.1957,1.1972,1.195,1.195,435075.2762
2006-05-24 14:10:00,16.6,16.62,16.57,16.6,427298.359675478,1.195,1.1964,1.1928,1.195,427298.3597
2006-05-24 14:15:00,16.6,16.63,16.59,16.61,493402.1504038381,1.195,1.1972,1.1943,1.1957,493402.1504
2006-05-24 14:20:00,16.62,16.62,16.57,16.58,533582.8859446059,1.1964,1.1964,1.1928,1.1936,533582.8859
2006-05-24 14:25:00,16.59,16.6,16.55,16.56,649372.5324491845,1.1943,1.195,1.1914,1.1921,649372.5324
2006-05-24 14:30:00,16.56,16.58,16.55,16.58,412176.5774827159,1.1921,1.1936,1.1914,1.1936,412176.5775
2006-05-24 14:35:00,16.58,16.63,16.57,16.62,506363.67799763416,1.1936,1.1972,1.1928,1.1964,506363.678
2006-05-24 14:40:00,16.62,16.63,16.6,16.62,1033897.8510651352,1.1964,1.1972,1.195,1.1964,1033897.8511
2006-05-24 14:45:00,16.62,16.65,16.6,16.64,417793.2394400275,1.1964,1.1986,1.195,1.1979,417793.2394
2006-05-24 14:50:00,16.64,16.64,16.6,16.62,232875.44576853653,1.1979,1.1979,1.195,1.1964,232875.4458
2006-05-24 14:55:00,16.63,16.66,16.63,16.65,515868.7982330847,1.1972,1.1993,1.1972,1.1986,515868.7982
2006-05-24 15:00:00,16.65,16.66,16.64,16.65,349529.1941127014,1.1986,1.1993,1.1979,1.1986,349529.1941
2006-05-24 15:05:00,16.65,16.67,16.64,16.65,1047291.4295787246,1.1986,1.2,1.1979,1.1986,1047291.4296
2006-05-24 15:10:00,16.65,16.66,16.63,16.65,472663.70625376434,1.1986,1.1993,1.1972,1.1986,472663.7063
2006-05-24 15:15:00,16.65,16.66,16.64,16.65,839042.8862384007,1.1986,1.1993,1.1979,1.1986,839042.8862
2006-05-24 15:20:00,16.65,16.66,16.64,16.66,961313.2965398772,1.1986,1.1993,1.1979,1.1993,961313.2965
2006-05-24 15:25:00,16.66,16.69,16.65,16.66,438963.7345098945,1.1993,1.2015,1.1986,1.1993,438963.7345
2006-05-24 15:30:00,16.66,16.73,16.66,16.73,671407.1293586378,1.1993,1.2044,1.1993,1.2044,671407.1294
2006-05-24 15:35:00,16.73,16.78,16.73,16.78,818736.4930081201,1.2044,1.208,1.2044,1.208,818736.493
2006-05-24 15:40:00,16.78,16.8,16.76,16.8,1316459.1526098903,1.208,1.2094,1.2065,1.2094,1316459.1526
2006-05-24 15:45:00,16.8,16.82,16.73,16.77,958288.9401013248,1.2094,1.2108,1.2044,1.2072,958288.9401
2006-05-24 15:50:00,16.77,16.78,16.75,16.75,742263.4802047231,1.2072,1.208,1.2058,1.2058,742263.4802
2006-05-24 15:55:00,16.75,16.75,16.7,16.7,1246034.8526835982,1.2058,1.2058,1.2022,1.2022,1246034.8527
2006-05-25 09:30:00,16.64,16.65,16.63,16.65,882680.0291375142,1.1979,1.1986,1.1972,1.1986,882680.0291
2006-05-25 09:35:00,16.65,16.72,16.65,16.71,813119.8310508084,1.1986,1.2036,1.1986,1.2029,813119.8311
2006-05-25 09:40:00,16.71,16.71,16.65,16.67,698194.2863858164,1.2029,1.2029,1.1986,1.2,698194.2864
2006-05-25 09:45:00,16.67,16.68,16.63,16.66,623881.5281813855,1.2,1.2008,1.1972,1.1993,623881.5282
2006-05-25 09:50:00,16.66,16.69,16.63,16.66,387117.62413471006,1.1993,1.2015,1.1972,1.1993,387117.6241
2006-05-25 09:55:00,16.66,16.66,16.64,16.65,1200237.4551855186,1.1993,1.1993,1.1979,1.1986,1200237.4552
2006-05-25 10:00:00,16.65,16.65,16.62,16.62,648508.430609598,1.1986,1.1986,1.1964,1.1964,648508.4306
2006-05-25 10:05:00,16.62,16.64,16.61,16.63,301571.54201565584,1.1964,1.1979,1.1957,1.1972,301571.542
2006-05-25 10:10:00,16.63,16.63,16.58,16.6,396190.69345036737,1.1972,1.1972,1.1936,1.195,396190.6935
2006-05-25 10:15:00,16.6,16.61,16.58,16.59,383229.1658565712,1.195,1.1957,1.1936,1.1943,383229.1659
2006-05-25 10:20:00,16.6,16.62,16.58,16.59,356009.95790959947,1.195,1.1964,1.1936,1.1943,356009.9579
2006-05-25 10:25:00,16.59,16.6,16.56,16.57,302003.59293544904,1.1943,1.195,1.1921,1.1928,302003.5929
2006-05-25 10:30:00,16.57,16.57,16.54,16.57,413040.6793223023,1.1928,1.1928,1.1907,1.1928,413040.6793
2006-05-25 10:35:00,16.57,16.57,16.53,16.53,503771.372478875,1.1928,1.1928,1.19,1.19,503771.3725
2006-05-25 10:40:00,16.53,16.55,16.53,16.55,339592.0229574577,1.19,1.1914,1.19,1.1914,339592.023
2006-05-25 10:45:00,16.55,16.59,16.55,16.59,321445.8843261432,1.1914,1.1943,1.1914,1.1943,321445.8843
2006-05-25 10:50:00,16.59,16.62,16.58,16.6,305027.9493740015,1.1943,1.1964,1.1936,1.195,305027.9494
2006-05-25 10:55:00,16.6,16.62,16.57,16.61,633818.6993366291,1.195,1.1964,1.1928,1.1957,633818.6993
2006-05-25 11:00:00,16.61,16.61,16.55,16.57,339159.97203766456,1.1957,1.1957,1.1914,1.1928,339159.972
2006-05-25 11:05:00,16.57,16.58,16.56,16.58,149921.66916824153,1.1928,1.1936,1.1921,1.1936,149921.6692
2006-05-25 11:10:00,16.58,16.58,16.55,16.57,183621.64091211132,1.1936,1.1936,1.1914,1.1928,183621.6409
2006-05-25 11:15:00,16.56,16.57,16.54,16.56,361626.6198669111,1.1921,1.1928,1.1907,1.1921,361626.6199
2006-05-25 11:20:00,16.57,16.57,16.52,16.52,193990.86298714823,1.1928,1.1928,1.1892,1.1892,193990.863
2006-05-25 11:25:00,16.52,16.56,16.52,16.55,268735.6721113724,1.1892,1.1921,1.1892,1.1914,268735.6721
2006-05-25 11:30:00,16.55,16.56,16.54,16.54,237195.95496646856,1.1914,1.1921,1.1907,1.1907,237195.955
2006-05-25 11:35:00,16.54,16.54,16.52,16.53,280401.0469457889,1.1907,1.1907,1.1892,1.19,280401.0469
2006-05-25 11:40:00,16.53,16.53,16.5,16.51,400511.2026482994,1.19,1.19,1.1878,1.1885,400511.2026
2006-05-25 11:45:00,16.51,16.52,16.5,16.51,196583.16850590747,1.1885,1.1892,1.1878,1.1885,196583.1685
2006-05-25 11:50:00,16.51,16.51,16.49,16.49,210408.79793929,1.1885,1.1885,1.1871,1.1871,210408.7979
2006-05-25 11:55:00,16.49,16.51,16.49,16.51,282561.3015447549,1.1871,1.1885,1.1871,1.1885,282561.3015
2006-05-25 12:00:00,16.52,16.52,16.5,16.51,281697.1997051685,1.1892,1.1892,1.1878,1.1885,281697.1997
2006-05-25 12:05:00,16.51,16.52,16.5,16.52,152513.97468700074,1.1885,1.1892,1.1878,1.1892,152513.9747
2006-05-25 12:10:00,16.51,16.51,16.5,16.5,328790.74996262765,1.1885,1.1885,1.1878,1.1878,328790.75
2006-05-25 12:15:00,16.5,16.52,16.5,16.52,390141.9805732625,1.1878,1.1892,1.1878,1.1892,390141.9806
2006-05-25 12:20:00,16.52,16.52,16.5,16.52,210408.79793929,1.1892,1.1892,1.1878,1.1892,210408.7979
2006-05-25 12:25:00,16.52,16.52,16.5,16.5,301139.49109586264,1.1892,1.1892,1.1878,1.1878,301139.4911
2006-05-25 12:30:00,16.5,16.51,16.49,16.51,355577.9069898063,1.1878,1.1885,1.1871,1.1885,355577.907
2006-05-25 12:35:00,16.51,16.51,16.5,16.5,293794.6254593782,1.1885,1.1885,1.1878,1.1878,293794.6255
2006-05-25 12:40:00,16.5,16.53,16.5,16.52,348665.092273115,1.1878,1.19,1.1878,1.1892,348665.0923
2006-05-25 12:45:00,16.52,16.52,16.51,16.52,106284.526269128,1.1892,1.1892,1.1885,1.1892,106284.5263
2006-05-25 12:50:00,16.52,16.52,16.51,16.52,144737.05813072308,1.1892,1.1892,1.1885,1.1892,144737.0581
2006-05-25 12:55:00,16.52,16.54,16.51,16.53,296818.9818979306,1.1892,1.1907,1.1885,1.19,296818.9819
2006-05-25 13:00:00,16.53,16.53,16.52,16.53,66535.84164815329,1.19,1.19,1.1892,1.19,66535.8416
2006-05-25 13:05:00,16.53,16.53,16.51,16.52,209976.7470194968,1.19,1.19,1.1885,1.1892,209976.747
2006-05-25 13:10:00,16.52,16.53,16.51,16.52,148193.4654890687,1.1892,1.19,1.1885,1.1892,148193.4655
2006-05-25 13:15:00,16.52,16.53,16.52,16.52,105420.42442954158,1.1892,1.19,1.1892,1.1892,105420.4244
2006-05-25 13:20:00,16.52,16.53,16.52,16.52,167203.70595996964,1.1892,1.19,1.1892,1.1892,167203.706
2006-05-25 13:25:00,16.52,16.55,16.52,16.55,561666.1957311642,1.1892,1.1914,1.1892,1.1914,561666.1957
2006-05-25 13:30:00,16.55,16.56,16.54,16.56,478712.4191308692,1.1914,1.1921,1.1907,1.1921,478712.4191
2006-05-25 13:35:00,16.56,16.56,16.55,16.55,241516.4641644006,1.1921,1.1921,1.1914,1.1914,241516.4642
2006-05-25 13:40:00,16.55,16.55,16.53,16.55,346072.78675435577,1.1914,1.1914,1.19,1.1914,346072.7868
2006-05-25 13:45:00,16.55,16.56,16.55,16.56,249293.38072067825,1.1914,1.1921,1.1914,1.1921,249293.3807
2006-05-25 13:50:00,16.56,16.58,16.56,16.56,269599.7739509588,1.1921,1.1936,1.1921,1.1921,269599.774
2006-05-25 13:55:00,16.56,16.58,16.56,16.58,240220.311405021,1.1921,1.1936,1.1921,1.1936,240220.3114
2006-05-25 14:00:00,16.58,16.58,16.56,16.57,374588.1474607072,1.1936,1.1936,1.1921,1.1928,374588.1475
2006-05-25 14:05:00,16.58,16.6,16.56,16.59,476120.11361211,1.1936,1.195,1.1921,1.1943,476120.1136
2006-05-25 14:10:00,16.59,16.6,16.58,16.58,471799.60441417794,1.1943,1.195,1.1936,1.1936,471799.6044
2006-05-25 14:15:00,16.58,16.58,16.57,16.57,537471.3442227448,1.1936,1.1936,1.1928,1.1928,537471.3442
2006-05-25 14:20:00,16.57,16.57,16.55,16.57,369835.587342982,1.1928,1.1928,1.1914,1.1928,369835.5873
2006-05-25 14:25:00,16.57,16.57,16.55,16.56,213433.1543778424,1.1928,1.1928,1.1914,1.1921,213433.1544
2006-05-25 14:30:00,16.56,16.56,16.55,16.56,318853.57880738395,1.1921,1.1921,1.1914,1.1921,318853.5788
2006-05-25 14:35:00,16.56,16.56,16.55,16.56,451925.2621036906,1.1921,1.1921,1.1914,1.1921,451925.2621
2006-05-25 14:40:00,16.56,16.57,16.55,16.57,236331.85312688217,1.1921,1.1928,1.1914,1.1928,236331.8531
2006-05-25 14:45:00,16.57,16.59,16.56,16.59,518029.05283205066,1.1928,1.1943,1.1921,1.1943,518029.0528
2006-05-25 14:50:00,16.59,16.63,16.59,16.62,547408.5153779885,1.1943,1.1972,1.1943,1.1964,547408.5154
2006-05-25 14:55:00,16.63,16.63,16.61,16.61,296386.9309781374,1.1972,1.1972,1.1957,1.1957,296386.931
2006-05-25 15:00:00,16.61,16.63,16.61,16.62,448900.90566513815,1.1957,1.1972,1.1957,1.1964,448900.9057
2006-05-25 15:05:00,16.62,16.63,16.61,16.61,332247.1573209733,1.1964,1.1972,1.1957,1.1957,332247.1573
2006-05-25 15:10:00,16.61,16.61,16.58,16.6,484761.132007974,1.1957,1.1957,1.1936,1.195,484761.132
2006-05-25 15:15:00,16.6,16.63,16.6,16.62,283857.45430413453,1.195,1.1972,1.195,1.1964,283857.4543
2006-05-25 15:20:00,16.62,16.63,16.61,16.62,224234.42737267248,1.1964,1.1972,1.1957,1.1964,224234.4274
2006-05-25 15:25:00,16.63,16.63,16.61,16.62,312372.81501048594,1.1972,1.1972,1.1957,1.1964,312372.815
2006-05-25 15:30:00,16.61,16.62,16.6,16.61,434643.2253119624,1.1957,1.1964,1.195,1.1957,434643.2253
2006-05-25 15:35:00,16.61,16.63,16.61,16.63,549568.7699769544,1.1957,1.1972,1.1957,1.1972,549568.77
2006-05-25 15:40:00,16.63,16.66,16.62,16.65,625609.7318605583,1.1972,1.1993,1.1964,1.1986,625609.7319
2006-05-25 15:45:00,16.65,16.66,16.65,16.66,645052.0232512524,1.1986,1.1993,1.1986,1.1993,645052.0233
2006-05-25 15:50:00,16.66,16.68,16.66,16.68,864965.9414259929,1.1993,1.2008,1.1993,1.2008,864965.9414
2006-05-25 15:55:00,16.68,16.69,16.67,16.69,1297880.9630587825,1.2008,1.2015,1.2,1.2015,1297880.9631
2006-05-26 09:30:00,16.69,16.76,16.69,16.74,963041.50021905,1.2015,1.2065,1.2015,1.2051,963041.5002
2006-05-26 09:35:00,16.74,16.74,16.67,16.67,323174.08800531604,1.2051,1.2051,1.2,1.2,323174.088
2006-05-26 09:40:00,16.67,16.7,16.66,16.69,389277.8787336761,1.2,1.2022,1.1993,1.2015,389277.8787
2006-05-26 09:45:00,16.7,16.71,16.69,16.7,296818.9818979306,1.2022,1.2029,1.2015,1.2022,296818.9819
2006-05-26 09:50:00,16.7,16.71,16.66,16.71,302867.69477503543,1.2022,1.2029,1.1993,1.2029,302867.6948
2006-05-26 09:55:00,16.7,16.71,16.68,16.69,167635.75687976286,1.2022,1.2029,1.2008,1.2015,167635.7569
2006-05-26 10:00:00,16.69,16.71,16.69,16.71,127022.97041920177,1.2015,1.2029,1.2015,1.2029,127022.9704
2006-05-26 10:05:00,16.7,16.71,16.68,16.69,173684.4697568677,1.2022,1.2029,1.2008,1.2015,173684.4698
2006-05-26 10:10:00,16.69,16.69,16.67,16.68,225962.6310518453,1.2015,1.2015,1.2,1.2008,225962.6311
2006-05-26 10:15:00,16.68,16.69,16.67,16.68,209976.7470194968,1.2008,1.2015,1.2,1.2008,209976.747
2006-05-26 10:20:00,16.68,16.68,16.66,16.66,257934.3991165424,1.2008,1.2008,1.1993,1.1993,257934.3991
2006-05-26 10:25:00,16.66,16.66,16.66,16.66,225962.6310518453,1.1993,1.1993,1.1993,1.1993,225962.6311
2006-05-26 10:30:00,16.66,16.66,16.65,16.66,205224.18690177152,1.1993,1.1993,1.1986,1.1993,205224.1869
2006-05-26 10:35:00,16.66,16.66,16.64,16.64,292066.4217802054,1.1993,1.1993,1.1979,1.1979,292066.4218
2006-05-26 10:40:00,16.64,16.66,16.64,16.64,190102.40470900945,1.1979,1.1993,1.1979,1.1979,190102.4047
2006-05-26 10:45:00,16.64,16.65,16.62,16.65,368107.3836638092,1.1979,1.1986,1.1964,1.1986,368107.3837
2006-05-26 10:50:00,16.66,16.67,16.65,16.66,209976.7470194968,1.1993,1.2,1.1986,1.1993,209976.747
2006-05-26 10:55:00,16.66,16.66,16.66,16.66,140416.54893279105,1.1993,1.1993,1.1993,1.1993,140416.5489
2006-05-26 11:00:00,16.66,16.66,16.64,16.65,246269.02428212584,1.1993,1.1993,1.1979,1.1986,246269.0243
2006-05-26 11:05:00,16.65,16.66,16.65,16.66,227258.7838112249,1.1986,1.1993,1.1986,1.1993,227258.7838
2006-05-26 11:10:00,16.66,16.66,16.65,16.66,146897.3127296891,1.1993,1.1993,1.1986,1.1993,146897.3127
2006-05-26 11:15:00,16.66,16.67,16.66,16.66,143008.85445155026,1.1993,1.2,1.1993,1.1993,143008.8545
2006-05-26 11:20:00,16.66,16.68,16.66,16.68,176276.77527562692,1.1993,1.2008,1.1993,1.2008,176276.7753
2006-05-26 11:25:00,16.68,16.69,16.66,16.67,216025.4598966016,1.2008,1.2015,1.1993,1.2,216025.4599
2006-05-26 11:30:00,16.68,16.68,16.66,16.66,92890.9477555387,1.2008,1.2008,1.1993,1.1993,92890.9478
2006-05-26 11:35:00,16.65,16.67,16.65,16.65,431186.8179536168,1.1986,1.2,1.1986,1.1986,431186.818
2006-05-26 11:40:00,16.65,16.67,16.65,16.67,190102.40470900945,1.1986,1.2,1.1986,1.2,190102.4047
2006-05-26 11:45:00,16.67,16.69,16.67,16.67,212137.0016184628,1.2,1.2015,1.2,1.2,212137.0016
2006-05-26 11:50:00,16.67,16.69,16.67,16.68,73016.60544505135,1.2,1.2015,1.2,1.2008,73016.6054
2006-05-26 11:55:00,16.68,16.7,16.66,16.67,105852.4753493348,1.2008,1.2022,1.1993,1.2,105852.4753
2006-05-26 12:00:00,16.67,16.69,16.67,16.67,80361.4710815358,1.2,1.2015,1.2,1.2,80361.4711
2006-05-26 12:05:00,16.68,16.68,16.66,16.66,155106.28020575995,1.2008,1.2008,1.1993,1.1993,155106.2802
2006-05-26 12:10:00,16.66,16.67,16.66,16.67,58758.92509187564,1.1993,1.2,1.1993,1.2,58758.9251
2006-05-26 12:15:00,16.67,16.67,16.66,16.67,44501.244738699934,1.2,1.2,1.1993,1.2,44501.2447
2006-05-26 12:20:00,16.66,16.68,16.66,16.68,201335.7286236327,1.1993,1.2008,1.1993,1.2008,201335.7286
2006-05-26 12:25:00,16.67,16.68,16.67,16.68,45797.39749807954,1.2,1.2008,1.2,1.2008,45797.3975
2006-05-26 12:30:00,16.68,16.69,16.67,16.68,72152.50360546494,1.2008,1.2015,1.2,1.2008,72152.5036
2006-05-26 12:35:00,16.68,16.69,16.67,16.69,100235.81339202316,1.2008,1.2015,1.2,1.2015,100235.8134
2006-05-26 12:40:00,16.69,16.69,16.69,16.69,82521.72568050181,1.2015,1.2015,1.2015,1.2015,82521.7257
2006-05-26 12:45:00,16.69,16.7,16.68,16.69,148625.5164088619,1.2015,1.2022,1.2008,1.2015,148625.5164
2006-05-26 12:50:00,16.69,16.7,16.69,16.7,187942.1501100434,1.2015,1.2022,1.2015,1.2022,187942.1501
2006-05-26 12:55:00,16.69,16.71,16.69,16.71,79497.36924194939,1.2015,1.2029,1.2015,1.2029,79497.3692
2006-05-26 13:00:00,16.71,16.71,16.7,16.7,91594.79499615908,1.2029,1.2029,1.2022,1.2022,91594.795
2006-05-26 13:05:00,16.7,16.71,16.7,16.71,139552.44709320465,1.2022,1.2029,1.2022,1.2029,139552.4471
2006-05-26 13:10:00,16.71,16.71,16.7,16.71,71288.40176587853,1.2029,1.2029,1.2022,1.2029,71288.4018
2006-05-26 13:15:00,16.71,16.71,16.7,16.7,37588.43002200868,1.2029,1.2029,1.2022,1.2022,37588.43
2006-05-26 13:20:00,16.71,16.72,16.71,16.72,165043.45136100362,1.2029,1.2036,1.2029,1.2036,165043.4514
2006-05-26 13:25:00,16.72,16.72,16.71,16.72,140416.54893279105,1.2036,1.2036,1.2029,1.2036,140416.5489
2006-05-26 13:30:00,16.72,16.72,16.71,16.71,55734.568653323215,1.2036,1.2036,1.2029,1.2029,55734.5687
2006-05-26 13:35:00,16.71,16.72,16.71,16.72,229419.0384101909,1.2029,1.2036,1.2029,1.2036,229419.0384
2006-05-26 13:40:00,16.72,16.72,16.72,16.72,131775.530536927,1.2036,1.2036,1.2036,1.2036,131775.5305
2006-05-26 13:45:00,16.72,16.73,16.72,16.73,184917.79367149097,1.2036,1.2044,1.2036,1.2044,184917.7937
2006-05-26 13:50:00,16.73,16.73,16.72,16.72,247997.22796129863,1.2044,1.2044,1.2036,1.2036,247997.228
2006-05-26 13:55:00,16.72,16.73,16.72,16.72,132207.5814567202,1.2036,1.2044,1.2036,1.2036,132207.5815
2006-05-26 14:00:00,16.72,16.73,16.72,16.73,156402.43296513957,1.2036,1.2044,1.2036,1.2044,156402.433
2006-05-26 14:05:00,16.73,16.74,16.73,16.73,170660.11331831527,1.2044,1.2051,1.2044,1.2044,170660.1133
2006-05-26 14:10:00,16.73,16.74,16.72,16.73,114925.54466499206,1.2044,1.2051,1.2036,1.2044,114925.5447
2006-05-26 14:15:00,16.73,16.75,16.73,16.75,138256.29433382503,1.2044,1.2058,1.2044,1.2058,138256.2943
2006-05-26 14:20:00,16.75,16.76,16.74,16.76,307188.2039729675,1.2058,1.2065,1.2051,1.2065,307188.204
2006-05-26 14:25:00,16.76,16.76,16.73,16.74,189670.35378921623,1.2065,1.2065,1.2044,1.2051,189670.3538
2006-05-26 14:30:00,16.74,16.76,16.74,16.75,117085.79926395808,1.2051,1.2065,1.2051,1.2058,117085.7993
2006-05-26 14:35:00,16.75,16.75,16.74,16.74,190534.45562880265,1.2058,1.2058,1.2051,1.2051,190534.4556
2006-05-26 14:40:00,16.74,16.74,16.73,16.73,229851.08932998413,1.2051,1.2051,1.2044,1.2044,229851.0893
2006-05-26 14:45:00,16.74,16.74,16.73,16.73,330086.90272200725,1.2051,1.2051,1.2044,1.2044,330086.9027
2006-05-26 14:50:00,16.73,16.74,16.73,16.73,225098.52921225887,1.2044,1.2051,1.2044,1.2044,225098.5292
2006-05-26 14:55:00,16.73,16.74,16.72,16.73,539199.5479019176,1.2044,1.2051,1.2036,1.2044,539199.5479
2006-05-26 15:00:00,16.73,16.73,16.73,16.73,89434.54039719306,1.2044,1.2044,1.2044,1.2044,89434.5404
2006-05-26 15:05:00,16.73,16.73,16.72,16.72,189238.302869423,1.2044,1.2044,1.2036,1.2036,189238.3029
2006-05-26 15:10:00,16.72,16.72,16.7,16.71,4152441.390132476,1.2036,1.2036,1.2022,1.2029,4152441.3901
2006-05-26 15:15:00,16.71,16.71,16.7,16.7,168499.85871934926,1.2029,1.2029,1.2022,1.2022,168499.8587
2006-05-26 15:20:00,16.7,16.71,16.69,16.7,184917.79367149097,1.2022,1.2029,1.2015,1.2022,184917.7937
2006-05-26 15:25:00,16.7,16.72,16.7,16.72,142576.80353175706,1.2022,1.2036,1.2022,1.2036,142576.8035
2006-05-26 15:30:00,16.72,16.72,16.71,16.72,171956.2660776949,1.2036,1.2036,1.2029,1.2036,171956.2661
2006-05-26 15:35:00,16.72,16.73,16.71,16.73,143008.85445155026,1.2036,1.2044,1.2029,1.2044,143008.8545
2006-05-26 15:40:00,16.73,16.75,16.73,16.75,181461.3863131453,1.2044,1.2058,1.2044,1.2058,181461.3863
2006-05-26 15:45:00,16.75,16.78,16.75,16.78,306324.10213338106,1.2058,1.208,1.2058,1.208,306324.1021
2006-05-26 15:50:00,16.77,16.78,16.76,16.77,3184215.278875908,1.2072,1.208,1.2065,1.2072,3184215.2789
2006-05-26 15:55:00,16.76,16.77,16.76,16.77,527534.1730675012,1.2065,1.2072,1.2065,1.2072,527534.1731
2006-05-30 09:30:00,16.76,16.76,16.72,16.73,601846.9312719321,1.2065,1.2065,1.2036,1.2044,601846.9313
2006-05-30 09:35:00,16.74,16.77,16.73,16.77,222938.2746132929,1.2051,1.2072,1.2044,1.2072,222938.2746
2006-05-30 09:40:00,16.77,16.77,16.74,16.75,311508.71317089954,1.2072,1.2072,1.2051,1.2058,311508.7132
2006-05-30 09:45:00,16.75,16.82,16.74,16.82,606599.4913896574,1.2058,1.2108,1.2051,1.2108,606599.4914
2006-05-30 09:50:00,16.83,16.89,16.81,16.87,934526.1395126984,1.2116,1.2159,1.2101,1.2144,934526.1395
2006-05-30 09:55:00,16.88,16.88,16.83,16.85,414336.8320816819,1.2152,1.2152,1.2116,1.213,414336.8321
2006-05-30 10:00:00,16.85,16.92,16.81,16.85,994149.1664441606,1.213,1.218,1.2101,1.213,994149.1664
2006-05-30 10:05:00,16.85,16.87,16.82,16.86,521485.4601903963,1.213,1.2144,1.2108,1.2137,521485.4602
2006-05-30 10:10:00,16.86,16.89,16.82,16.82,628202.0373793175,1.2137,1.2159,1.2108,1.2108,628202.0374
2006-05-30 10:15:00,16.82,16.83,16.77,16.77,298547.1855771034,1.2108,1.2116,1.2072,1.2072,298547.1856
2006-05-30 10:20:00,16.77,16.8,16.77,16.79,224666.47829246568,1.2072,1.2094,1.2072,1.2087,224666.4783
2006-05-30 10:25:00,16.78,16.79,16.76,16.76,527102.122147708,1.208,1.2087,1.2065,1.2065,527102.1221
2006-05-30 10:30:00,16.76,16.76,16.72,16.72,393166.3370118149,1.2065,1.2065,1.2036,1.2036,393166.337
2006-05-30 10:35:00,16.73,16.77,16.72,16.73,566850.8067686827,1.2044,1.2072,1.2036,1.2044,566850.8068
2006-05-30 10:40:00,16.73,16.75,16.73,16.75,630794.3428980767,1.2044,1.2058,1.2044,1.2058,630794.3429
2006-05-30 10:45:00,16.75,16.75,16.73,16.73,266575.4175124064,1.2058,1.2058,1.2044,1.2044,266575.4175
2006-05-30 10:50:00,16.73,16.75,16.73,16.73,240652.3623248142,1.2044,1.2058,1.2044,1.2044,240652.3623
2006-05-30 10:55:00,16.73,16.74,16.7,16.72,154242.17836617355,1.2044,1.2051,1.2022,1.2036,154242.1784
2006-05-30 11:00:00,16.72,16.72,16.7,16.7,146033.2108901027,1.2036,1.2036,1.2022,1.2022,146033.2109
2006-05-30 11:05:00,16.7,16.71,16.7,16.7,197447.27034549383,1.2022,1.2029,1.2022,1.2022,197447.2703
2006-05-30 11:10:00,16.7,16.71,16.67,16.67,193558.81206735503,1.2022,1.2029,1.2,1.2,193558.8121
2006-05-30 11:15:00,16.67,16.69,16.65,16.68,264415.1629134404,1.2,1.2015,1.1986,1.2008,264415.1629
2006-05-30 11:20:00,16.67,16.68,16.64,16.65,350393.2959522878,1.2,1.2008,1.1979,1.1986,350393.296
2006-05-30 11:25:00,16.65,16.67,16.65,16.65,111469.13730664644,1.1986,1.2,1.1986,1.1986,111469.1373
2006-05-30 11:30:00,16.65,16.7,16.64,16.67,228122.8856508113,1.1986,1.2022,1.1979,1.2,228122.8857
2006-05-30 11:35:00,16.67,16.7,16.67,16.68,143008.85445155026,1.2,1.2022,1.2,1.2008,143008.8545
2006-05-30 11:40:00,16.68,16.69,16.66,16.68,129183.22501816777,1.2008,1.2015,1.1993,1.2008,129183.225
2006-05-30 11:45:00,16.67,16.67,16.66,16.67,76473.01280339697,1.2,1.2,1.1993,1.2,76473.0128
2006-05-30 11:50:00,16.67,16.68,16.66,16.68,104124.27167016198,1.2,1.2008,1.1993,1.2008,104124.2717
2006-05-30 11:55:00,16.68,16.7,16.66,16.66,195287.01574652785,1.2008,1.2022,1.1993,1.1993,195287.0157
2006-05-30 12:00:00,16.67,16.67,16.66,16.66,200039.5758642531,1.2,1.2,1.1993,1.1993,200039.5759
2006-05-30 12:05:00,16.67,16.68,16.65,16.68,203063.9323028055,1.2,1.2008,1.1986,1.2008,203063.9323
2006-05-30 12:10:00,16.67,16.68,16.66,16.67,98075.55879305712,1.2,1.2008,1.1993,1.2,98075.5588
2006-05-30 12:15:00,16.67,16.68,16.66,16.68,69992.24900649893,1.2,1.2008,1.1993,1.2008,69992.249
2006-05-30 12:20:00,16.68,16.69,16.68,16.68,88138.38763781346,1.2008,1.2015,1.2008,1.2008,88138.3876
2006-05-30 12:25:00,16.68,16.71,16.68,16.7,120974.25754209692,1.2008,1.2029,1.2008,1.2022,120974.2575
2006-05-30 12:30:00,16.7,16.71,16.68,16.68,176276.77527562692,1.2022,1.2029,1.2008,1.2008,176276.7753
2006-05-30 12:35:00,16.69,16.69,16.66,16.67,163747.29860162403,1.2015,1.2015,1.1993,1.2,163747.2986
2006-05-30 12:40:00,16.67,16.68,16.66,16.68,78201.21648256978,1.2,1.2008,1.1993,1.2008,78201.2165
2006-05-30 12:45:00,16.68,16.68,16.67,16.68,93755.04959512508,1.2008,1.2008,1.2,1.2008,93755.0496
2006-05-30 12:50:00,16.69,16.69,16.66,16.66,85978.13303884745,1.2015,1.2015,1.1993,1.1993,85978.133
2006-05-30 12:55:00,16.66,16.66,16.64,16.64,118381.95202333768,1.1993,1.1993,1.1979,1.1979,118381.952
2006-05-30 13:00:00,16.64,16.65,16.63,16.65,201767.77954342592,1.1979,1.1986,1.1972,1.1986,201767.7795
2006-05-30 13:05:00,16.65,16.66,16.65,16.65,92026.84591595228,1.1986,1.1993,1.1986,1.1986,92026.8459
2006-05-30 13:10:00,16.66,16.66,16.65,16.65,119246.05386292408,1.1993,1.1993,1.1986,1.1986,119246.0539
2006-05-30 13:15:00,16.65,16.68,16.65,16.68,3777421.191751976,1.1986,1.2008,1.1986,1.2008,3777421.1918
2006-05-30 13:20:00,16.68,16.7,16.66,16.66,359898.4161877383,1.2008,1.2022,1.1993,1.1993,359898.4162
2006-05-30 13:25:00,16.66,16.69,16.66,16.69,147329.3636494823,1.1993,1.2015,1.1993,1.2015,147329.3636
2006-05-30 13:30:00,16.69,16.69,16.67,16.68,197015.21942570063,1.2015,1.2015,1.2,1.2008,197015.2194
2006-05-30 13:35:00,16.68,16.69,16.67,16.68,85978.13303884745,1.2008,1.2015,1.2,1.2008,85978.133
2006-05-30 13:40:00,16.68,16.68,16.66,16.67,123134.51214106292,1.2008,1.2008,1.1993,1.2,123134.5121
2006-05-30 13:45:00,16.67,16.67,16.65,16.66,200039.5758642531,1.2,1.2,1.1986,1.1993,200039.5759
2006-05-30 13:50:00,16.66,16.68,16.66,16.66,262686.95923426753,1.1993,1.2008,1.1993,1.1993,262686.9592
2006-05-30 13:55:00,16.66,16.66,16.63,16.64,239788.26048522777,1.1993,1.1993,1.1972,1.1979,239788.2605
2006-05-30 14:00:00,16.65,16.66,16.64,16.66,120542.2066223037,1.1986,1.1993,1.1979,1.1993,120542.2066
2006-05-30 14:05:00,16.66,16.69,16.66,16.66,243244.6678435734,1.1993,1.2015,1.1993,1.1993,243244.6678
2006-05-30 14:10:00,16.66,16.67,16.66,16.66,257934.3991165424,1.1993,1.2,1.1993,1.1993,257934.3991
2006-05-30 14:15:00,16.66,16.67,16.65,16.67,165907.55320059005,1.1993,1.2,1.1986,1.2,165907.5532
2006-05-30 14:20:00,16.66,16.67,16.64,16.64,134367.8360556862,1.1993,1.2,1.1979,1.1979,134367.8361
2006-05-30 14:25:00,16.64,16.66,16.64,16.66,139984.49801299785,1.1979,1.1993,1.1979,1.1993,139984.498
2006-05-30 14:30:00,16.66,16.66,16.63,16.65,267007.4684321996,1.1993,1.1993,1.1972,1.1986,267007.4684
2006-05-30 14:35:00,16.65,16.66,16.64,16.65,221210.07093412004,1.1986,1.1993,1.1979,1.1986,221210.0709
2006-05-30 14:40:00,16.65,16.67,16.64,16.66,226826.7328914317,1.1986,1.2,1.1979,1.1993,226826.7329
2006-05-30 14:45:00,16.66,16.66,16.65,16.65,104124.27167016198,1.1993,1.1993,1.1986,1.1986,104124.2717
2006-05-30 14:50:00,16.66,16.66,16.64,16.64,235035.7003675025,1.1993,1.1993,1.1979,1.1979,235035.7004
2006-05-30 14:55:00,16.63,16.64,16.63,16.63,309780.5094917267,1.1972,1.1979,1.1972,1.1972,309780.5095
2006-05-30 15:00:00,16.63,16.63,16.58,16.58,349529.1941127014,1.1972,1.1972,1.1936,1.1936,349529.1941
2006-05-30 15:05:00,16.58,16.6,16.58,16.58,316261.2732886248,1.1936,1.195,1.1936,1.1936,316261.2733
2006-05-30 15:10:00,16.58,16.59,16.56,16.56,267007.4684321996,1.1936,1.1943,1.1921,1.1921,267007.4684
2006-05-30 15:15:00,16.56,16.59,16.56,16.57,202631.8813830123,1.1921,1.1943,1.1921,1.1928,202631.8814
2006-05-30 15:20:00,16.57,16.59,16.56,16.59,373291.9947013276,1.1928,1.1943,1.1921,1.1943,373291.9947
2006-05-30 15:25:00,16.59,16.6,16.58,16.58,265279.2647530268,1.1943,1.195,1.1936,1.1936,265279.2648
2006-05-30 15:30:00,16.58,16.59,16.55,16.56,408288.11920457706,1.1936,1.1943,1.1914,1.1921,408288.1192
2006-05-30 15:35:00,16.56,16.57,16.54,16.57,350393.2959522878,1.1921,1.1928,1.1907,1.1928,350393.296
2006-05-30 15:40:00,16.57,16.59,16.54,16.56,737078.8691672047,1.1928,1.1943,1.1907,1.1921,737078.8692
2006-05-30 15:45:00,16.56,16.57,16.55,16.57,494266.2522434245,1.1921,1.1928,1.1914,1.1928,494266.2522
2006-05-30 15:50:00,16.57,16.58,16.56,16.57,518029.05283205066,1.1928,1.1936,1.1921,1.1928,518029.0528
2006-05-30 15:55:00,16.57,16.57,16.53,16.53,1053340.1424558295,1.1928,1.1928,1.19,1.19,1053340.1425
2006-05-31 09:30:00,16.63,16.64,16.62,16.62,572035.417806201,1.1972,1.1979,1.1964,1.1964,572035.4178
2006-05-31 09:35:00,16.62,16.66,16.62,16.64,683504.5551128475,1.1964,1.1993,1.1964,1.1979,683504.5551
2006-05-31 09:40:00,16.63,16.69,16.63,16.69,996309.4210431266,1.1972,1.2015,1.1972,1.2015,996309.421
2006-05-31 09:45:00,16.69,16.72,16.69,16.72,361194.5689471179,1.2015,1.2036,1.2015,1.2036,361194.5689
2006-05-31 09:50:00,16.72,16.72,16.65,16.66,371131.7401023616,1.2036,1.2036,1.1986,1.1993,371131.7401
2006-05-31 09:55:00,16.66,16.66,16.61,16.64,542655.9552602633,1.1993,1.1993,1.1957,1.1979,542655.9553
2006-05-31 10:00:00,16.65,16.69,16.63,16.64,225098.52921225887,1.1986,1.2015,1.1972,1.1979,225098.5292
2006-05-31 10:05:00,16.64,16.67,16.62,16.67,156402.43296513957,1.1979,1.2,1.1964,1.2,156402.433
2006-05-31 10:10:00,16.67,16.71,16.65,16.65,184917.79367149097,1.2,1.2029,1.1986,1.1986,184917.7937
2006-05-31 10:15:00,16.65,16.66,16.64,16.65,271327.97763013165,1.1986,1.1993,1.1979,1.1986,271327.9776
2006-05-31 10:20:00,16.66,16.69,16.66,16.68,90298.64223677947,1.1993,1.2015,1.1993,1.2008,90298.6422
2006-05-31 10:25:00,16.68,16.71,16.67,16.69,285585.6579833073,1.2008,1.2029,1.2,1.2015,285585.658
2006-05-31 10:30:00,16.69,16.75,16.68,16.75,573331.5705655806,1.2015,1.2058,1.2008,1.2058,573331.5706
2006-05-31 10:35:00,16.75,16.77,16.72,16.75,424706.0541567188,1.2058,1.2072,1.2036,1.2058,424706.0542
2006-05-31 10:40:00,16.75,16.75,16.72,16.72,128751.17409837455,1.2058,1.2058,1.2036,1.2036,128751.1741
2006-05-31 10:45:00,16.72,16.72,16.69,16.71,104556.32258995518,1.2036,1.2036,1.2015,1.2029,104556.3226
2006-05-31 10:50:00,16.71,16.71,16.69,16.69,396190.69345036737,1.2029,1.2029,1.2015,1.2015,396190.6935
2006-05-31 10:55:00,16.69,16.71,16.68,16.71,202631.8813830123,1.2015,1.2029,1.2008,1.2029,202631.8814
2006-05-31 11:00:00,16.7,16.71,16.69,16.7,201767.77954342592,1.2022,1.2029,1.2015,1.2022,201767.7795
2006-05-31 11:05:00,16.69,16.71,16.68,16.68,207384.4415007376,1.2015,1.2029,1.2008,1.2008,207384.4415
2006-05-31 11:10:00,16.68,16.68,16.66,16.67,235899.80220708897,1.2008,1.2008,1.1993,1.2,235899.8022
2006-05-31 11:15:00,16.66,16.67,16.66,16.67,140848.59985258424,1.1993,1.2,1.1993,1.2,140848.5999
2006-05-31 11:20:00,16.67,16.69,16.67,16.68,202631.8813830123,1.2,1.2015,1.2,1.2008,202631.8814
2006-05-31 11:25:00,16.68,16.69,16.67,16.67,154674.22928596675,1.2008,1.2015,1.2,1.2,154674.2293
2006-05-31 11:30:00,16.67,16.69,16.66,16.67,103260.16983057556,1.2,1.2015,1.1993,1.2,103260.1698
2006-05-31 11:35:00,16.67,16.69,16.66,16.66,232443.3948487433,1.2,1.2015,1.1993,1.1993,232443.3948
2006-05-31 11:40:00,16.66,16.67,16.64,16.66,305892.05121358787,1.1993,1.2,1.1979,1.1993,305892.0512
2006-05-31 11:45:00,16.66,16.69,16.66,16.68,208248.543340324,1.1993,1.2015,1.1993,1.2008,208248.5433
2006-05-31 11:50:00,16.68,16.69,16.66,16.67,146465.2618098959,1.2008,1.2015,1.1993,1.2,146465.2618
2006-05-31 11:55:00,16.67,16.69,16.67,16.68,85978.13303884745,1.2,1.2015,1.2,1.2008,85978.133
2006-05-31 12:00:00,16.68,16.69,16.68,16.68,144737.05813072308,1.2008,1.2015,1.2008,1.2008,144737.0581
2006-05-31 12:05:00,16.68,16.69,16.68,16.69,120542.2066223037,1.2008,1.2015,1.2008,1.2015,120542.2066
2006-05-31 12:10:00,16.69,16.7,16.66,16.7,146465.2618098959,1.2015,1.2022,1.1993,1.2022,146465.2618
2006-05-31 12:15:00,16.7,16.72,16.7,16.72,302003.59293544904,1.2022,1.2036,1.2022,1.2036,302003.5929
2006-05-31 12:20:00,16.72,16.72,16.71,16.72,193990.86298714823,1.2036,1.2036,1.2029,1.2036,193990.863
2006-05-31 12:25:00,16.71,16.72,16.71,16.71,103260.16983057556,1.2029,1.2036,1.2029,1.2029,103260.1698
2006-05-31 12:30:00,16.71,16.71,16.7,16.71,102396.06799098916,1.2029,1.2029,1.2022,1.2029,102396.068
2006-05-31 12:35:00,16.71,16.71,16.69,16.69,73448.65636484454,1.2029,1.2029,1.2015,1.2015,73448.6564
2006-05-31 12:40:00,16.69,16.69,16.68,16.68,63511.48520960088,1.2015,1.2015,1.2008,1.2008,63511.4852
2006-05-31 12:45:00,16.68,16.68,16.67,16.68,197879.3212652871,1.2008,1.2008,1.2,1.2008,197879.3213
2006-05-31 12:50:00,16.68,16.68,16.66,16.67,142576.80353175706,1.2008,1.2008,1.1993,1.2,142576.8035
2006-05-31 12:55:00,16.67,16.67,16.65,16.65,171092.16423810847,1.2,1.2,1.1986,1.1986,171092.1642
2006-05-31 13:00:00,16.66,16.66,16.64,16.65,113197.34098581925,1.1993,1.1993,1.1979,1.1986,113197.341
2006-05-31 13:05:00,16.65,16.65,16.63,16.64,89002.48947739987,1.1986,1.1986,1.1972,1.1979,89002.4895
2006-05-31 13:10:00,16.63,16.64,16.63,16.63,96779.40603367751,1.1972,1.1979,1.1972,1.1972,96779.406
2006-05-31 13:15:00,16.63,16.65,16.63,16.63,87274.28579822705,1.1972,1.1986,1.1972,1.1972,87274.2858
2006-05-31 13:20:00,16.63,16.64,16.62,16.62,93322.9986753319,1.1972,1.1979,1.1964,1.1964,93322.9987
2006-05-31 13:25:00,16.62,16.62,16.61,16.62,108876.83178788722,1.1964,1.1964,1.1957,1.1964,108876.8318
2006-05-31 13:30:00,16.61,16.64,16.61,16.61,232443.3948487433,1.1957,1.1979,1.1957,1.1957,232443.3948
2006-05-31 13:35:00,16.61,16.63,16.61,16.61,124430.66490044253,1.1957,1.1972,1.1957,1.1957,124430.6649
2006-05-31 13:40:00,16.61,16.62,16.6,16.6,109308.88270768042,1.1957,1.1964,1.195,1.195,109308.8827
2006-05-31 13:45:00,16.6,16.62,16.6,16.6,224234.42737267248,1.195,1.1964,1.195,1.195,224234.4274
2006-05-31 13:50:00,16.6,16.61,16.6,16.6,81225.5729211222,1.195,1.1957,1.195,1.195,81225.5729
2006-05-31 13:55:00,16.6,16.61,16.57,16.59,218185.71449556763,1.195,1.1957,1.1928,1.1943,218185.7145
2006-05-31 14:00:00,16.59,16.61,16.53,16.56,470935.5025745915,1.1943,1.1957,1.19,1.1921,470935.5026
2006-05-31 14:05:00,16.56,16.61,16.55,16.57,359466.3652679451,1.1921,1.1957,1.1914,1.1928,359466.3653
2006-05-31 14:10:00,16.57,16.58,16.53,16.53,305460.00029379467,1.1928,1.1936,1.19,1.19,305460.0003
2006-05-31 14:15:00,16.53,16.55,16.48,16.5,444580.3964672061,1.19,1.1914,1.1864,1.1878,444580.3965
2006-05-31 14:20:00,16.5,16.53,16.48,16.53,563394.399410337,1.1878,1.19,1.1864,1.19,563394.3994
2006-05-31 14:25:00,16.53,16.57,16.53,16.56,443716.2946276197,1.19,1.1928,1.19,1.1921,443716.2946
2006-05-31 14:30:00,16.56,16.61,16.55,16.6,278672.84326661605,1.1921,1.1957,1.1914,1.195,278672.8433
2006-05-31 14:35:00,16.6,16.61,16.6,16.6,241084.4132446074,1.195,1.1957,1.195,1.195,241084.4132
2006-05-31 14:40:00,16.6,16.62,16.6,16.62,347800.9904335286,1.195,1.1964,1.195,1.1964,347800.9904
2006-05-31 14:45:00,16.62,16.65,16.62,16.63,315397.1714490384,1.1964,1.1986,1.1964,1.1972,315397.1714
2006-05-31 14:50:00,16.63,16.64,16.62,16.63,297251.0328177238,1.1972,1.1979,1.1964,1.1972,297251.0328
2006-05-31 14:55:00,16.63,16.65,16.62,16.63,355577.9069898063,1.1972,1.1986,1.1964,1.1972,355577.907
2006-05-31 15:00:00,16.63,16.64,16.63,16.63,182325.48815273176,1.1972,1.1979,1.1972,1.1972,182325.4882
2006-05-31 15:05:00,16.63,16.64,16.61,16.61,332247.1573209733,1.1972,1.1979,1.1957,1.1957,332247.1573
2006-05-31 15:10:00,16.61,16.63,16.61,16.61,343480.4812355966,1.1957,1.1972,1.1957,1.1957,343480.4812
2006-05-31 15:15:00,16.61,16.63,16.6,16.63,294658.7272989646,1.1957,1.1972,1.195,1.1972,294658.7273
2006-05-31 15:20:00,16.63,16.65,16.62,16.63,490377.7939652856,1.1972,1.1986,1.1964,1.1972,490377.794
2006-05-31 15:25:00,16.62,16.64,16.62,16.63,257934.3991165424,1.1964,1.1979,1.1964,1.1972,257934.3991
2006-05-31 15:30:00,16.64,16.65,16.62,16.62,355145.856070013,1.1979,1.1986,1.1964,1.1964,355145.8561
2006-05-31 15:35:00,16.62,16.64,16.62,16.64,287313.86166248017,1.1964,1.1979,1.1964,1.1979,287313.8617
2006-05-31 15:40:00,16.64,16.71,16.64,16.69,832994.1733612958,1.1979,1.2029,1.1979,1.2015,832994.1734
2006-05-31 15:45:00,16.69,16.73,16.66,16.72,587589.2509187564,1.2015,1.2044,1.1993,1.2036,587589.2509
2006-05-31 15:50:00,16.71,16.72,16.71,16.72,764730.1280339697,1.2029,1.2036,1.2029,1.2036,764730.128
2006-05-31 15:55:00,16.72,16.74,16.72,16.73,1233505.376009595,1.2036,1.2051,1.2036,1.2044,1233505.376
2006-06-01 09:30:00,16.79,16.79,16.76,16.77,947919.718026288,1.2087,1.2087,1.2065,1.2072,947919.718
2006-06-01 09:35:00,16.77,16.84,16.77,16.81,673135.3330378106,1.2072,1.2123,1.2072,1.2101,673135.333
2006-06-01 09:40:00,16.81,16.81,16.73,16.74,411744.5265629227,1.2101,1.2101,1.2044,1.2051,411744.5266
2006-06-01 09:45:00,16.75,16.84,16.75,16.84,588453.3527583427,1.2058,1.2123,1.2058,1.2123,588453.3528
2006-06-01 09:50:00,16.83,16.87,16.82,16.84,626041.7827803515,1.2116,1.2144,1.2108,1.2123,626041.7828
2006-06-01 09:55:00,16.84,16.85,16.82,16.85,485193.1829277672,1.2123,1.213,1.2108,1.213,485193.1829
2006-06-01 10:00:00,16.84,16.86,16.83,16.84,561666.1957311642,1.2123,1.2137,1.2116,1.2123,561666.1957
2006-06-01 10:05:00,16.84,16.84,16.8,16.81,571171.3159666146,1.2123,1.2123,1.2094,1.2101,571171.316
2006-06-01 10:10:00,16.82,16.87,16.79,16.86,273488.23222909763,1.2108,1.2144,1.2087,1.2137,273488.2322
2006-06-01 10:15:00,16.86,16.87,16.84,16.86,491673.9467246653,1.2137,1.2144,1.2123,1.2137,491673.9467
2006-06-01 10:20:00,16.86,16.87,16.85,16.87,247133.12612171224,1.2137,1.2144,1.213,1.2144,247133.1261
2006-06-01 10:25:00,16.87,16.89,16.87,16.88,534879.0387039856,1.2144,1.2159,1.2144,1.2152,534879.0387
2006-06-01 10:30:00,16.88,16.89,16.86,16.87,324470.2407646956,1.2152,1.2159,1.2137,1.2144,324470.2408
2006-06-01 10:35:00,16.87,16.88,16.85,16.87,326630.4953636616,1.2144,1.2152,1.213,1.2144,326630.4954
2006-06-01 10:40:00,16.87,16.87,16.85,16.86,258798.5009561288,1.2144,1.2144,1.213,1.2137,258798.501
2006-06-01 10:45:00,16.86,16.86,16.83,16.85,284289.5052239277,1.2137,1.2137,1.2116,1.213,284289.5052
2006-06-01 10:50:00,16.85,16.85,16.82,16.83,182757.53907252496,1.213,1.213,1.2108,1.2116,182757.5391
2006-06-01 10:55:00,16.83,16.83,16.8,16.8,208248.543340324,1.2116,1.2116,1.2094,1.2094,208248.5433
2006-06-01 11:00:00,16.8,16.81,16.76,16.76,187078.048270457,1.2094,1.2101,1.2065,1.2065,187078.0483
2006-06-01 11:05:00,16.76,16.77,16.73,16.75,694737.8790274708,1.2065,1.2072,1.2044,1.2058,694737.879
2006-06-01 11:10:00,16.74,16.78,16.73,16.77,269599.7739509588,1.2051,1.208,1.2044,1.2072,269599.774
2006-06-01 11:15:00,16.77,16.78,16.76,16.76,234603.6494477093,1.2072,1.208,1.2065,1.2065,234603.6494
2006-06-01 11:20:00,16.76,16.77,16.73,16.76,297251.0328177238,1.2065,1.2072,1.2044,1.2065,297251.0328
2006-06-01 11:25:00,16.76,16.76,16.74,16.75,200471.6267840463,1.2065,1.2065,1.2051,1.2058,200471.6268
2006-06-01 11:30:00,16.75,16.79,16.75,16.77,124430.66490044253,1.2058,1.2087,1.2058,1.2072,124430.6649
2006-06-01 11:35:00,16.77,16.77,16.75,16.75,114493.49374519884,1.2072,1.2072,1.2058,1.2058,114493.4937
2006-06-01 11:40:00,16.75,16.76,16.75,16.76,125294.76674002894,1.2058,1.2065,1.2058,1.2065,125294.7667
2006-06-01 11:45:00,16.76,16.76,16.75,16.75,73448.65636484454,1.2065,1.2065,1.2058,1.2058,73448.6564
2006-06-01 11:50:00,16.75,16.76,16.75,16.75,65671.73980856688,1.2058,1.2065,1.2058,1.2058,65671.7398
2006-06-01 11:55:00,16.75,16.75,16.74,16.75,101964.01707119597,1.2058,1.2058,1.2051,1.2058,101964.0171
2006-06-01 12:00:00,16.75,16.76,16.75,16.76,58758.92509187564,1.2058,1.2065,1.2058,1.2065,58758.9251
2006-06-01 12:05:00,16.76,16.77,16.76,16.77,72152.50360546494,1.2065,1.2072,1.2065,1.2072,72152.5036
2006-06-01 12:10:00,16.77,16.77,16.75,16.75,155970.38204534637,1.2072,1.2072,1.2058,1.2058,155970.382
2006-06-01 12:15:00,16.75,16.75,16.74,16.75,222938.2746132929,1.2058,1.2058,1.2051,1.2058,222938.2746
2006-06-01 12:20:00,16.75,16.77,16.75,16.77,141280.65077237744,1.2058,1.2072,1.2058,1.2072,141280.6508
2006-06-01 12:25:00,16.77,16.78,16.76,16.78,39316.63370118149,1.2072,1.208,1.2065,1.208,39316.6337
2006-06-01 12:30:00,16.78,16.78,16.76,16.77,134367.8360556862,1.208,1.208,1.2065,1.2072,134367.8361
2006-06-01 12:35:00,16.77,16.79,16.77,16.77,126158.86857961534,1.2072,1.2087,1.2072,1.2072,126158.8686
2006-06-01 12:40:00,16.77,16.77,16.75,16.76,215593.4089768084,1.2072,1.2072,1.2058,1.2065,215593.409
2006-06-01 12:45:00,16.76,16.76,16.76,16.76,61351.230610634855,1.2065,1.2065,1.2065,1.2065,61351.2306
2006-06-01 12:50:00,16.76,16.76,16.75,16.76,131775.530536927,1.2065,1.2065,1.2058,1.2065,131775.5305
2006-06-01 12:55:00,16.76,16.76,16.74,16.74,120110.1557025105,1.2065,1.2065,1.2051,1.2051,120110.1557
2006-06-01 13:00:00,16.74,16.75,16.74,16.75,152946.02560679393,1.2051,1.2058,1.2051,1.2058,152946.0256
2006-06-01 13:05:00,16.75,16.75,16.74,16.75,64807.63796898048,1.2058,1.2058,1.2051,1.2058,64807.638
2006-06-01 13:10:00,16.75,16.76,16.74,16.74,76040.96188360377,1.2058,1.2065,1.2051,1.2051,76040.9619
2006-06-01 13:15:00,16.74,16.74,16.72,16.72,168067.80779955606,1.2051,1.2051,1.2036,1.2036,168067.8078
2006-06-01 13:20:00,16.72,16.73,16.71,16.72,223370.32553308608,1.2036,1.2044,1.2029,1.2036,223370.3255
2006-06-01 13:25:00,16.72,16.74,16.72,16.74,115357.59558478526,1.2036,1.2051,1.2036,1.2051,115357.5956
2006-06-01 13:30:00,16.74,16.74,16.73,16.73,87274.28579822705,1.2051,1.2051,1.2044,1.2044,87274.2858
2006-06-01 13:35:00,16.73,16.73,16.72,16.73,174980.6225162473,1.2044,1.2044,1.2036,1.2044,174980.6225
2006-06-01 13:40:00,16.73,16.75,16.72,16.74,114925.54466499206,1.2044,1.2058,1.2036,1.2051,114925.5447
2006-06-01 13:45:00,16.74,16.75,16.73,16.73,121838.3593816833,1.2051,1.2058,1.2044,1.2044,121838.3594
2006-06-01 13:50:00,16.73,16.74,16.73,16.73,52710.21221477079,1.2044,1.2051,1.2044,1.2044,52710.2122
2006-06-01 13:55:00,16.73,16.74,16.72,16.73,557777.7374530253,1.2044,1.2051,1.2036,1.2044,557777.7375
2006-06-01 14:00:00,16.73,16.74,16.72,16.73,251453.6353196443,1.2044,1.2051,1.2036,1.2044,251453.6353
2006-06-01 14:05:00,16.74,16.74,16.72,16.73,137392.1924942386,1.2051,1.2051,1.2036,1.2044,137392.1925
2006-06-01 14:10:00,16.73,16.73,16.71,16.72,194854.96482673465,1.2044,1.2044,1.2029,1.2036,194854.9648
2006-06-01 14:15:00,16.73,16.76,16.72,16.74,272624.13038951124,1.2044,1.2065,1.2036,1.2051,272624.1304
2006-06-01 14:20:00,16.74,16.76,16.73,16.74,122702.46122126972,1.2051,1.2065,1.2044,1.2051,122702.4612
2006-06-01 14:25:00,16.74,16.75,16.74,16.75,84249.92935967463,1.2051,1.2058,1.2051,1.2058,84249.9294
2006-06-01 14:30:00,16.75,16.75,16.75,16.75,41044.83738035431,1.2058,1.2058,1.2058,1.2058,41044.8374
2006-06-01 14:35:00,16.75,16.76,16.74,16.74,176276.77527562692,1.2058,1.2065,1.2051,1.2051,176276.7753
2006-06-01 14:40:00,16.74,16.75,16.74,16.74,42340.99013973391,1.2051,1.2058,1.2051,1.2051,42340.9901
2006-06-01 14:45:00,16.74,16.76,16.74,16.76,107148.6281087144,1.2051,1.2065,1.2051,1.2065,107148.6281
2006-06-01 14:50:00,16.76,16.77,16.76,16.76,166339.60412038324,1.2065,1.2072,1.2065,1.2065,166339.6041
2006-06-01 14:55:00,16.76,16.76,16.75,16.76,550000.8208967478,1.2065,1.2065,1.2058,1.2065,550000.8209
2006-06-01 15:00:00,16.76,16.76,16.75,16.75,139120.39617341143,1.2065,1.2065,1.2058,1.2058,139120.3962
2006-06-01 15:05:00,16.75,16.75,16.74,16.75,109308.88270768042,1.2058,1.2058,1.2051,1.2058,109308.8827
2006-06-01 15:10:00,16.75,16.76,16.75,16.76,192694.71022776864,1.2058,1.2065,1.2058,1.2065,192694.7102
2006-06-01 15:15:00,16.76,16.77,16.75,16.76,202199.8304632191,1.2065,1.2072,1.2058,1.2065,202199.8305
2006-06-01 15:20:00,16.76,16.78,16.76,16.78,209544.69609970355,1.2065,1.208,1.2065,1.208,209544.6961
2006-06-01 15:25:00,16.78,16.78,16.76,16.76,160722.9421630716,1.208,1.208,1.2065,1.2065,160722.9422
2006-06-01 15:30:00,16.76,16.78,16.76,16.78,317989.4769677976,1.2065,1.208,1.2065,1.208,317989.477
2006-06-01 15:35:00,16.78,16.79,16.77,16.79,259230.551875922,1.208,1.2087,1.2072,1.2087,259230.5519
2006-06-01 15:40:00,16.79,16.79,16.74,16.74,888296.6910948259,1.2087,1.2087,1.2051,1.2051,888296.6911
2006-06-01 15:45:00,16.74,16.75,16.72,16.74,590613.6073573089,1.2051,1.2058,1.2036,1.2051,590613.6074
2006-06-01 15:50:00,16.74,16.74,16.7,16.71,1212766.9318595214,1.2051,1.2051,1.2022,1.2029,1212766.9319
2006-06-01 15:55:00,16.71,16.75,16.7,16.75,1532916.663426285,1.2029,1.2058,1.2022,1.2058,1532916.6634
2006-06-02 09:30:00,16.71,16.75,16.66,16.75,1132405.4607779856,1.2029,1.2058,1.1993,1.2058,1132405.4608
2006-06-02 09:35:00,16.75,16.76,16.72,16.73,380636.8603378121,1.2058,1.2065,1.2036,1.2044,380636.8603
2006-06-02 09:40:00,16.74,16.75,16.68,16.69,610055.898748003,1.2051,1.2058,1.2008,1.2015,610055.8987
2006-06-02 09:45:00,16.69,16.73,16.69,16.71,273920.2831488908,1.2015,1.2044,1.2015,1.2029,273920.2831
2006-06-02 09:50:00,16.72,16.74,16.7,16.7,413040.6793223023,1.2036,1.2051,1.2022,1.2022,413040.6793
2006-06-02 09:55:00,16.7,16.73,16.67,16.73,427298.359675478,1.2022,1.2044,1.2,1.2044,427298.3597
2006-06-02 10:00:00,16.72,16.73,16.69,16.71,223370.32553308608,1.2036,1.2044,1.2015,1.2029,223370.3255
2006-06-02 10:05:00,16.71,16.72,16.68,16.72,237195.95496646856,1.2029,1.2036,1.2008,1.2036,237195.955
2006-06-02 10:10:00,16.72,16.74,16.7,16.7,291202.319940619,1.2036,1.2051,1.2022,1.2022,291202.3199
2006-06-02 10:15:00,16.7,16.73,16.69,16.69,176708.82619542012,1.2022,1.2044,1.2015,1.2015,176708.8262
2006-06-02 10:20:00,16.7,16.72,16.68,16.68,462294.4841787274,1.2022,1.2036,1.2008,1.2008,462294.4842
2006-06-02 10:25:00,16.68,16.72,16.67,16.71,637275.1066949747,1.2008,1.2036,1.2,1.2029,637275.1067
2006-06-02 10:30:00,16.71,16.72,16.69,16.69,365515.0781450499,1.2029,1.2036,1.2015,1.2015,365515.0781
2006-06-02 10:35:00,16.7,16.72,16.69,16.71,104988.3735097484,1.2022,1.2036,1.2015,1.2029,104988.3735
2006-06-02 10:40:00,16.7,16.71,16.68,16.7,505499.57615804777,1.2022,1.2029,1.2008,1.2022,505499.5762
2006-06-02 10:45:00,16.7,16.73,16.7,16.71,476552.1645319032,1.2022,1.2044,1.2022,1.2029,476552.1645
2006-06-02 10:50:00,16.71,16.72,16.7,16.71,372859.9437815344,1.2029,1.2036,1.2022,1.2029,372859.9438
2006-06-02 10:55:00,16.72,16.72,16.69,16.72,539199.5479019176,1.2036,1.2036,1.2015,1.2036,539199.5479
2006-06-02 11:00:00,16.72,16.73,16.71,16.72,178004.97895479974,1.2036,1.2044,1.2029,1.2036,178004.979
2006-06-02 11:05:00,16.72,16.72,16.7,16.72,200903.6777038395,1.2036,1.2036,1.2022,1.2036,200903.6777
2006-06-02 11:10:00,16.72,16.73,16.71,16.72,196151.11758611427,1.2036,1.2044,1.2029,1.2036,196151.1176
2006-06-02 11:15:00,16.72,16.72,16.7,16.71,126158.86857961534,1.2036,1.2036,1.2022,1.2029,126158.8686
2006-06-02 11:20:00,16.71,16.72,16.7,16.72,111469.13730664644,1.2029,1.2036,1.2022,1.2036,111469.1373
2006-06-02 11:25:00,16.72,16.72,16.69,16.7,196583.16850590747,1.2036,1.2036,1.2015,1.2022,196583.1685
2006-06-02 11:30:00,16.7,16.72,16.7,16.7,158994.73848389878,1.2022,1.2036,1.2022,1.2022,158994.7385
2006-06-02 11:35:00,16.7,16.72,16.68,16.72,268735.6721113724,1.2022,1.2036,1.2008,1.2036,268735.6721
2006-06-02 11:40:00,16.72,16.72,16.68,16.68,133503.7342160998,1.2036,1.2036,1.2008,1.2008,133503.7342
2006-06-02 11:45:00,16.68,16.69,16.68,16.68,298547.1855771034,1.2008,1.2015,1.2008,1.2008,298547.1856
2006-06-02 11:50:00,16.68,16.7,16.68,16.7,255774.1445175763,1.2008,1.2022,1.2008,1.2022,255774.1445
2006-06-02 11:55:00,16.7,16.7,16.69,16.7,56598.67049290962,1.2022,1.2022,1.2015,1.2022,56598.6705
2006-06-02 12:00:00,16.69,16.7,16.68,16.69,254477.9917581967,1.2015,1.2022,1.2008,1.2015,254477.9918
2006-06-02 12:05:00,16.69,16.71,16.69,16.71,158130.63664431238,1.2015,1.2029,1.2015,1.2029,158130.6366
2006-06-02 12:10:00,16.71,16.71,16.7,16.71,163315.2476818308,1.2029,1.2029,1.2022,1.2029,163315.2477
2006-06-02 12:15:00,16.71,16.72,16.71,16.72,76040.96188360377,1.2029,1.2036,1.2029,1.2036,76040.9619
2006-06-02 12:20:00,16.72,16.72,16.71,16.72,127455.02133899496,1.2036,1.2036,1.2029,1.2036,127455.0213
2006-06-02 12:25:00,16.72,16.73,16.72,16.73,141280.65077237744,1.2036,1.2044,1.2036,1.2044,141280.6508
2006-06-02 12:30:00,16.73,16.75,16.73,16.74,178004.97895479974,1.2044,1.2058,1.2044,1.2051,178004.979
2006-06-02 12:35:00,16.74,16.76,16.74,16.76,169363.96055893565,1.2051,1.2065,1.2051,1.2065,169363.9606
2006-06-02 12:40:00,16.76,16.77,16.76,16.77,160722.9421630716,1.2065,1.2072,1.2065,1.2072,160722.9422
2006-06-02 12:45:00,16.77,16.79,16.77,16.79,208680.5942601172,1.2072,1.2087,1.2072,1.2087,208680.5943
2006-06-02 12:50:00,16.79,16.8,16.79,16.79,188374.2010298366,1.2087,1.2094,1.2087,1.2087,188374.201
2006-06-02 12:55:00,16.79,16.79,16.75,16.76,167635.75687976286,1.2087,1.2087,1.2058,1.2065,167635.7569
2006-06-02 13:00:00,16.77,16.77,16.74,16.75,194854.96482673465,1.2072,1.2072,1.2051,1.2058,194854.9648
2006-06-02 13:05:00,16.75,16.77,16.74,16.74,155106.28020575995,1.2058,1.2072,1.2051,1.2051,155106.2802
2006-06-02 13:10:00,16.75,16.75,16.74,16.75,109740.9336274736,1.2058,1.2058,1.2051,1.2058,109740.9336
2006-06-02 13:15:00,16.75,16.75,16.75,16.75,90730.69315657268,1.2058,1.2058,1.2058,1.2058,90730.6932
2006-06-02 13:20:00,16.75,16.75,16.75,16.75,164611.40044121043,1.2058,1.2058,1.2058,1.2058,164611.4004
2006-06-02 13:25:00,16.75,16.77,16.74,16.76,187078.048270457,1.2058,1.2072,1.2051,1.2065,187078.0483
2006-06-02 13:30:00,16.76,16.76,16.73,16.76,189670.35378921623,1.2065,1.2065,1.2044,1.2065,189670.3538
2006-06-02 13:35:00,16.76,16.76,16.74,16.74,137824.24341403184,1.2065,1.2065,1.2051,1.2051,137824.2434
2006-06-02 13:40:00,16.74,16.75,16.74,16.75,104556.32258995518,1.2051,1.2058,1.2051,1.2058,104556.3226
2006-06-02 13:45:00,16.75,16.75,16.73,16.74,156402.43296513957,1.2058,1.2058,1.2044,1.2051,156402.433
2006-06-02 13:50:00,16.74,16.75,16.73,16.73,162883.1967620376,1.2051,1.2058,1.2044,1.2044,162883.1968
2006-06-02 13:55:00,16.73,16.75,16.72,16.75,56166.61957311642,1.2044,1.2058,1.2036,1.2058,56166.6196
2006-06-02 14:00:00,16.75,16.75,16.74,16.75,135231.9378952726,1.2058,1.2058,1.2051,1.2058,135231.9379
2006-06-02 14:05:00,16.75,16.77,16.75,16.76,149489.6182484483,1.2058,1.2072,1.2058,1.2065,149489.6182
2006-06-02 14:10:00,16.76,16.76,16.75,16.76,136528.09065465222,1.2065,1.2065,1.2058,1.2065,136528.0907
2006-06-02 14:15:00,16.76,16.77,16.75,16.76,217753.66357577444,1.2065,1.2072,1.2058,1.2065,217753.6636
2006-06-02 14:20:00,16.76,16.76,16.75,16.75,95915.30419409112,1.2065,1.2065,1.2058,1.2058,95915.3042
2006-06-02 14:25:00,16.75,16.75,16.73,16.74,228986.9874903977,1.2058,1.2058,1.2044,1.2051,228986.9875
2006-06-02 14:30:00,16.74,16.78,16.73,16.78,243676.7187633666,1.2051,1.208,1.2044,1.208,243676.7188
2006-06-02 14:35:00,16.78,16.8,16.77,16.79,327062.5462834548,1.208,1.2094,1.2072,1.2087,327062.5463
2006-06-02 14:40:00,16.79,16.8,16.78,16.79,215593.4089768084,1.2087,1.2094,1.208,1.2087,215593.409
2006-06-02 14:45:00,16.79,16.81,16.79,16.8,340456.12479704415,1.2087,1.2101,1.2087,1.2094,340456.1248
2006-06-02 14:50:00,16.8,16.81,16.79,16.79,191398.55746838904,1.2094,1.2101,1.2087,1.2087,191398.5575
2006-06-02 14:55:00,16.79,16.8,16.79,16.8,70856.35084608533,1.2087,1.2094,1.2087,1.2094,70856.3508
2006-06-02 15:00:00,16.8,16.8,16.78,16.8,182325.48815273176,1.2094,1.2094,1.208,1.2094,182325.4882
2006-06-02 15:05:00,16.8,16.8,16.79,16.8,173684.4697568677,1.2094,1.2094,1.2087,1.2094,173684.4698
2006-06-02 15:10:00,16.8,16.82,16.8,16.82,253181.83899881708,1.2094,1.2108,1.2094,1.2108,253181.839
2006-06-02 15:15:00,16.82,16.83,16.82,16.82,312372.81501048594,1.2108,1.2116,1.2108,1.2108,312372.815
2006-06-02 15:20:00,16.82,16.84,16.82,16.84,381500.9621773984,1.2108,1.2123,1.2108,1.2123,381500.9622
2006-06-02 15:25:00,16.84,16.85,16.83,16.85,286449.7598228937,1.2123,1.213,1.2116,1.213,286449.7598
2006-06-02 15:30:00,16.85,16.87,16.85,16.87,422977.85047754593,1.213,1.2144,1.213,1.2144,422977.8505
2006-06-02 15:35:00,16.87,16.88,16.85,16.86,434643.2253119624,1.2144,1.2152,1.213,1.2137,434643.2253
2006-06-02 15:40:00,16.86,16.88,16.86,16.87,369835.587342982,1.2137,1.2152,1.2137,1.2144,369835.5873
2006-06-02 15:45:00,16.87,16.87,16.84,16.85,345640.73583456257,1.2144,1.2144,1.2123,1.213,345640.7358
2006-06-02 15:50:00,16.85,16.86,16.83,16.86,366811.2309044295,1.213,1.2137,1.2116,1.2137,366811.2309
2006-06-02 15:55:00,16.86,16.87,16.85,16.87,746151.938482862,1.2137,1.2144,1.213,1.2144,746151.9385
2006-06-05 09:30:00,16.81,16.83,16.81,16.81,472663.70625376434,1.2101,1.2116,1.2101,1.2101,472663.7063
2006-06-05 09:35:00,16.82,16.82,16.78,16.8,203495.9832225987,1.2108,1.2108,1.208,1.2094,203495.9832
2006-06-05 09:40:00,16.8,16.82,16.79,16.8,174116.5206766609,1.2094,1.2108,1.2087,1.2094,174116.5207
2006-06-05 09:45:00,16.8,16.81,16.77,16.8,374588.1474607072,1.2094,1.2101,1.2072,1.2094,374588.1475
2006-06-05 09:50:00,16.8,16.81,16.77,16.78,207384.4415007376,1.2094,1.2101,1.2072,1.208,207384.4415
2006-06-05 09:55:00,16.77,16.78,16.74,16.74,217321.6126559812,1.2072,1.208,1.2051,1.2051,217321.6127
2006-06-05 10:00:00,16.75,16.76,16.72,16.72,289906.16718123935,1.2058,1.2065,1.2036,1.2036,289906.1672
2006-06-05 10:05:00,16.73,16.78,16.73,16.78,203928.034142392,1.2044,1.208,1.2044,1.208,203928.0341
2006-06-05 10:10:00,16.77,16.78,16.74,16.77,146033.2108901027,1.2072,1.208,1.2051,1.2072,146033.2109
2006-06-05 10:15:00,16.76,16.79,16.76,16.78,107580.6790285076,1.2065,1.2087,1.2065,1.208,107580.679
2006-06-05 10:20:00,16.79,16.82,16.79,16.79,185349.84459128417,1.2087,1.2108,1.2087,1.2087,185349.8446
2006-06-05 10:25:00,16.79,16.82,16.79,16.82,101531.96615140275,1.2087,1.2108,1.2087,1.2108,101531.9662
2006-06-05 10:30:00,16.82,16.82,16.8,16.82,117517.85018375127,1.2108,1.2108,1.2094,1.2108,117517.8502
2006-06-05 10:35:00,16.82,16.82,16.81,16.82,131343.47961713377,1.2108,1.2108,1.2101,1.2108,131343.4796
2006-06-05 10:40:00,16.82,16.82,16.79,16.79,234603.6494477093,1.2108,1.2108,1.2087,1.2087,234603.6494
2006-06-05 10:45:00,16.79,16.82,16.79,16.82,182325.48815273176,1.2087,1.2108,1.2087,1.2108,182325.4882
2006-06-05 10:50:00,16.82,16.82,16.81,16.81,125294.76674002894,1.2108,1.2108,1.2101,1.2101,125294.7667
2006-06-05 10:55:00,16.82,16.82,16.78,16.79,261390.806474888,1.2108,1.2108,1.208,1.2087,261390.8065
2006-06-05 11:00:00,16.8,16.81,16.79,16.79,114061.44282540564,1.2094,1.2101,1.2087,1.2087,114061.4428
2006-06-05 11:05:00,16.79,16.81,16.79,16.8,81225.5729211222,1.2087,1.2101,1.2087,1.2094,81225.5729
2006-06-05 11:10:00,16.81,16.82,16.8,16.8,75608.91096381056,1.2101,1.2108,1.2094,1.2094,75608.911
2006-06-05 11:15:00,16.8,16.81,16.79,16.8,65671.73980856688,1.2094,1.2101,1.2087,1.2094,65671.7398
2006-06-05 11:20:00,16.8,16.81,16.79,16.81,79929.4201617426,1.2094,1.2101,1.2087,1.2101,79929.4202
2006-06-05 11:25:00,16.81,16.81,16.78,16.79,52278.16129497759,1.2101,1.2101,1.208,1.2087,52278.1613
2006-06-05 11:30:00,16.79,16.79,16.77,16.78,89002.48947739987,1.2087,1.2087,1.2072,1.208,89002.4895
2006-06-05 11:35:00,16.78,16.78,16.75,16.75,126158.86857961534,1.208,1.208,1.2058,1.2058,126158.8686
2006-06-05 11:40:00,16.75,16.77,16.75,16.77,70424.29992629212,1.2058,1.2072,1.2058,1.2072,70424.2999
2006-06-05 11:45:00,16.77,16.77,16.75,16.76,55302.51773353001,1.2072,1.2072,1.2058,1.2065,55302.5177
2006-06-05 11:50:00,16.76,16.76,16.74,16.74,108876.83178788722,1.2065,1.2065,1.2051,1.2051,108876.8318
2006-06-05 11:55:00,16.74,16.76,16.73,16.75,86842.23487843385,1.2051,1.2065,1.2044,1.2058,86842.2349
2006-06-05 12:00:00,16.75,16.76,16.73,16.76,108444.780868094,1.2058,1.2065,1.2044,1.2065,108444.7809
2006-06-05 12:05:00,16.76,16.78,16.75,16.77,118381.95202333768,1.2065,1.208,1.2058,1.2072,118381.952
2006-06-05 12:10:00,16.77,16.79,16.76,16.78,103692.22075036875,1.2072,1.2087,1.2065,1.208,103692.2208
2006-06-05 12:15:00,16.77,16.79,16.77,16.78,66967.8925679465,1.2072,1.2087,1.2072,1.208,66967.8926
2006-06-05 12:20:00,16.77,16.78,16.76,16.76,62647.38337001447,1.2072,1.208,1.2065,1.2065,62647.3834
2006-06-05 12:25:00,16.76,16.77,16.75,16.76,57030.72141270283,1.2065,1.2072,1.2058,1.2065,57030.7214
2006-06-05 12:30:00,16.75,16.77,16.75,16.75,158994.73848389878,1.2058,1.2072,1.2058,1.2058,158994.7385
2006-06-05 12:35:00,16.75,16.77,16.75,16.75,96347.35511388432,1.2058,1.2072,1.2058,1.2058,96347.3551
2006-06-05 12:40:00,16.75,16.76,16.75,16.76,62215.33245022126,1.2058,1.2065,1.2058,1.2065,62215.3325
2006-06-05 12:45:00,16.76,16.77,16.74,16.75,425138.105076512,1.2065,1.2072,1.2051,1.2058,425138.1051
2006-06-05 12:50:00,16.75,16.78,16.74,16.78,168067.80779955606,1.2058,1.208,1.2051,1.208,168067.8078
2006-06-05 12:55:00,16.77,16.77,16.76,16.76,70856.35084608533,1.2072,1.2072,1.2065,1.2065,70856.3508
2006-06-05 13:00:00,16.76,16.77,16.76,16.77,68696.0962471193,1.2065,1.2072,1.2065,1.2072,68696.0962
2006-06-05 13:05:00,16.77,16.78,16.76,16.76,139552.44709320465,1.2072,1.208,1.2065,1.2065,139552.4471
2006-06-05 13:10:00,16.76,16.77,16.76,16.77,69560.19808670571,1.2065,1.2072,1.2065,1.2072,69560.1981
2006-06-05 13:15:00,16.77,16.78,16.75,16.78,143440.90537134346,1.2072,1.208,1.2058,1.208,143440.9054
2006-06-05 13:20:00,16.77,16.77,16.75,16.75,116221.69742437168,1.2072,1.2072,1.2058,1.2058,116221.6974
2006-06-05 13:25:00,16.75,16.77,16.75,16.76,151217.82192762112,1.2058,1.2072,1.2058,1.2065,151217.8219
2006-06-05 13:30:00,16.76,16.77,16.76,16.76,45797.39749807954,1.2065,1.2072,1.2065,1.2065,45797.3975
2006-06-05 13:35:00,16.76,16.77,16.75,16.76,47093.55025745915,1.2065,1.2072,1.2058,1.2065,47093.5503
2006-06-05 13:40:00,16.76,16.76,16.74,16.74,251885.6862394375,1.2065,1.2065,1.2051,1.2051,251885.6862
2006-06-05 13:45:00,16.73,16.74,16.72,16.73,359466.3652679451,1.2044,1.2051,1.2036,1.2044,359466.3653
2006-06-05 13:50:00,16.72,16.73,16.72,16.73,301139.49109586264,1.2036,1.2044,1.2036,1.2044,301139.4911
2006-06-05 13:55:00,16.74,16.74,16.72,16.73,129183.22501816777,1.2051,1.2051,1.2036,1.2044,129183.225
2006-06-05 14:00:00,16.73,16.73,16.71,16.73,290338.21810103254,1.2044,1.2044,1.2029,1.2044,290338.2181
2006-06-05 14:05:00,16.73,16.74,16.72,16.72,184053.69183190452,1.2044,1.2051,1.2036,1.2036,184053.6918
2006-06-05 14:10:00,16.72,16.72,16.72,16.72,114925.54466499206,1.2036,1.2036,1.2036,1.2036,114925.5447
2006-06-05 14:15:00,16.71,16.72,16.68,16.68,546112.3626186089,1.2029,1.2036,1.2008,1.2008,546112.3626
2006-06-05 14:20:00,16.69,16.7,16.66,16.69,519325.2055914303,1.2015,1.2022,1.1993,1.2015,519325.2056
2006-06-05 14:25:00,16.7,16.71,16.67,16.69,213001.1034580492,1.2022,1.2029,1.2,1.2015,213001.1035
2006-06-05 14:30:00,16.69,16.7,16.66,16.66,333975.3610001461,1.2015,1.2022,1.1993,1.1993,333975.361
2006-06-05 14:35:00,16.67,16.67,16.64,16.64,325766.3935240752,1.2,1.2,1.1979,1.1979,325766.3935
2006-06-05 14:40:00,16.64,16.7,16.64,16.69,329654.85180221405,1.1979,1.2022,1.1979,1.2015,329654.8518
2006-06-05 14:45:00,16.69,16.72,16.68,16.7,265711.31567282,1.2015,1.2036,1.2008,1.2022,265711.3157
2006-06-05 14:50:00,16.7,16.74,16.7,16.72,453221.4148630702,1.2022,1.2051,1.2022,1.2036,453221.4149
2006-06-05 14:55:00,16.72,16.72,16.69,16.69,180597.2844735589,1.2036,1.2036,1.2015,1.2015,180597.2845
2006-06-05 15:00:00,16.69,16.69,16.66,16.68,240652.3623248142,1.2015,1.2015,1.1993,1.2008,240652.3623
2006-06-05 15:05:00,16.69,16.69,16.65,16.66,351689.44871166744,1.2015,1.2015,1.1986,1.1993,351689.4487
2006-06-05 15:10:00,16.66,16.67,16.61,16.63,520189.3074310167,1.1993,1.2,1.1957,1.1972,520189.3074
2006-06-05 15:15:00,16.63,16.69,16.63,16.67,297683.083737517,1.1972,1.2015,1.1972,1.2,297683.0837
2006-06-05 15:20:00,16.66,16.67,16.65,16.65,153378.07652658713,1.1993,1.2,1.1986,1.1986,153378.0765
2006-06-05 15:25:00,16.65,16.66,16.63,16.63,371995.841941948,1.1986,1.1993,1.1972,1.1972,371995.8419
2006-06-05 15:30:00,16.63,16.64,16.63,16.63,385389.42045553727,1.1972,1.1979,1.1972,1.1972,385389.4205
2006-06-05 15:35:00,16.63,16.66,16.62,16.64,324470.2407646956,1.1972,1.1993,1.1964,1.1979,324470.2408
2006-06-05 15:40:00,16.64,16.64,16.61,16.61,771210.8918308677,1.1979,1.1979,1.1957,1.1957,771210.8918
2006-06-05 15:45:00,16.62,16.62,16.57,16.57,886568.487415653,1.1964,1.1964,1.1928,1.1928,886568.4874
2006-06-05 15:50:00,16.57,16.61,16.57,16.59,1014023.508754648,1.1928,1.1957,1.1928,1.1943,1014023.5088
2006-06-05 15:55:00,16.59,16.59,16.57,16.59,851572.3629124035,1.1943,1.1943,1.1928,1.1943,851572.3629
2006-06-06 09:30:00,16.72,16.73,16.7,16.72,741399.3783651367,1.2036,1.2044,1.2022,1.2036,741399.3784
2006-06-06 09:35:00,16.72,16.75,16.69,16.75,492105.9976444585,1.2036,1.2058,1.2015,1.2058,492105.9976
2006-06-06 09:40:00,16.75,16.75,16.7,16.72,437667.58175051486,1.2058,1.2058,1.2022,1.2036,437667.5818
2006-06-06 09:45:00,16.72,16.74,16.69,16.7,380204.8094180189,1.2036,1.2051,1.2015,1.2022,380204.8094
2006-06-06 09:50:00,16.7,16.72,16.69,16.72,563826.4503301302,1.2022,1.2036,1.2015,1.2036,563826.4503
2006-06-06 09:55:00,16.71,16.72,16.68,16.69,456677.8222214158,1.2029,1.2036,1.2008,1.2015,456677.8222
2006-06-06 10:00:00,16.69,16.7,16.64,16.7,284721.5561437209,1.2015,1.2022,1.1979,1.2022,284721.5561
2006-06-06 10:05:00,16.7,16.74,16.69,16.74,315397.1714490384,1.2022,1.2051,1.2015,1.2051,315397.1714
2006-06-06 10:10:00,16.74,16.76,16.7,16.7,356874.05974918586,1.2051,1.2065,1.2022,1.2022,356874.0597
2006-06-06 10:15:00,16.7,16.75,16.7,16.71,449332.95658493135,1.2022,1.2058,1.2022,1.2029,449332.9566
2006-06-06 10:20:00,16.71,16.77,16.71,16.74,332679.2082407665,1.2029,1.2072,1.2029,1.2051,332679.2082
2006-06-06 10:25:00,16.74,16.75,16.72,16.74,168067.80779955606,1.2051,1.2058,1.2036,1.2051,168067.8078
2006-06-06 10:30:00,16.74,16.76,16.73,16.74,197879.3212652871,1.2051,1.2065,1.2044,1.2051,197879.3213
2006-06-06 10:35:00,16.75,16.75,16.72,16.72,289042.0653416529,1.2058,1.2058,1.2036,1.2036,289042.0653
2006-06-06 10:40:00,16.72,16.76,16.72,16.73,336999.7174386985,1.2036,1.2065,1.2036,1.2044,336999.7174
2006-06-06 10:45:00,16.73,16.73,16.71,16.73,302435.64385524223,1.2044,1.2044,1.2029,1.2044,302435.6439
2006-06-06 10:50:00,16.73,16.75,16.72,16.73,247565.17704150543,1.2044,1.2058,1.2036,1.2044,247565.177
2006-06-06 10:55:00,16.73,16.73,16.7,16.71,310212.5604115199,1.2044,1.2044,1.2022,1.2029,310212.5604
2006-06-06 11:00:00,16.71,16.74,16.69,16.7,375452.2493002936,1.2029,1.2051,1.2015,1.2022,375452.2493
2006-06-06 11:05:00,16.7,16.7,16.64,16.64,328790.74996262765,1.2022,1.2022,1.1979,1.1979,328790.75
2006-06-06 11:10:00,16.64,16.64,16.57,16.59,481304.7246496284,1.1979,1.1979,1.1928,1.1943,481304.7246
2006-06-06 11:15:00,16.59,16.61,16.58,16.59,380636.8603378121,1.1943,1.1957,1.1936,1.1943,380636.8603
2006-06-06 11:20:00,16.6,16.62,16.6,16.61,346936.88859394216,1.195,1.1964,1.195,1.1957,346936.8886
2006-06-06 11:25:00,16.61,16.61,16.57,16.58,290770.26902082574,1.1957,1.1957,1.1928,1.1936,290770.269
2006-06-06 11:30:00,16.58,16.6,16.57,16.58,531422.6313456399,1.1936,1.195,1.1928,1.1936,531422.6313
2006-06-06 11:35:00,16.58,16.58,16.53,16.54,584564.894480204,1.1936,1.1936,1.19,1.1907,584564.8945
2006-06-06 11:40:00,16.54,16.55,16.49,16.5,524509.8166289487,1.1907,1.1914,1.1871,1.1878,524509.8166
2006-06-06 11:45:00,16.5,16.53,16.48,16.53,644187.921411666,1.1878,1.19,1.1864,1.19,644187.9214
2006-06-06 11:50:00,16.53,16.54,16.5,16.5,269167.7230311656,1.19,1.1907,1.1878,1.1878,269167.723
2006-06-06 11:55:00,16.5,16.52,16.5,16.51,347800.9904335286,1.1878,1.1892,1.1878,1.1885,347800.9904
2006-06-06 12:00:00,16.51,16.54,16.51,16.52,286017.7089031005,1.1885,1.1907,1.1885,1.1892,286017.7089
2006-06-06 12:05:00,16.53,16.54,16.51,16.52,379772.75849822565,1.19,1.1907,1.1885,1.1892,379772.7585
2006-06-06 12:10:00,16.52,16.58,16.52,16.55,582404.639881238,1.1892,1.1936,1.1892,1.1914,582404.6399
2006-06-06 12:15:00,16.55,16.6,16.55,16.56,420385.5449587868,1.1914,1.195,1.1914,1.1921,420385.545
2006-06-06 12:20:00,16.55,16.6,16.52,16.53,345208.6849147694,1.1914,1.195,1.1892,1.19,345208.6849
2006-06-06 12:25:00,16.52,16.54,16.52,16.53,239788.26048522777,1.1892,1.1907,1.1892,1.19,239788.2605
2006-06-06 12:30:00,16.53,16.56,16.53,16.55,232011.3439289501,1.19,1.1921,1.19,1.1914,232011.3439
2006-06-06 12:35:00,16.55,16.58,16.55,16.57,206952.3905809444,1.1914,1.1936,1.1914,1.1928,206952.3906
2006-06-06 12:40:00,16.57,16.64,16.57,16.6,461862.43325893424,1.1928,1.1979,1.1928,1.195,461862.4333
2006-06-06 12:45:00,16.61,16.62,16.6,16.6,204360.0850621852,1.1957,1.1964,1.195,1.195,204360.0851
2006-06-06 12:50:00,16.6,16.62,16.59,16.61,120974.25754209692,1.195,1.1964,1.1943,1.1957,120974.2575
2006-06-06 12:55:00,16.61,16.68,16.61,16.67,372859.9437815344,1.1957,1.2008,1.1957,1.2,372859.9438
2006-06-06 13:00:00,16.67,16.67,16.63,16.64,158562.68756410558,1.2,1.2,1.1972,1.1979,158562.6876
2006-06-06 13:05:00,16.63,16.65,16.63,16.64,164179.34952141723,1.1972,1.1986,1.1972,1.1979,164179.3495
2006-06-06 13:10:00,16.64,16.64,16.63,16.63,120542.2066223037,1.1979,1.1979,1.1972,1.1972,120542.2066
2006-06-06 13:15:00,16.63,16.64,16.62,16.63,84681.98027946783,1.1972,1.1979,1.1964,1.1972,84681.9803
2006-06-06 13:20:00,16.63,16.67,16.62,16.67,169796.01147872888,1.1972,1.2,1.1964,1.2,169796.0115
2006-06-06 13:25:00,16.66,16.67,16.62,16.63,183189.58999231816,1.1993,1.2,1.1964,1.1972,183189.59
2006-06-06 13:30:00,16.63,16.65,16.63,16.65,117949.90110354449,1.1972,1.1986,1.1972,1.1986,117949.9011
2006-06-06 13:35:00,16.65,16.66,16.63,16.64,126590.91949940854,1.1986,1.1993,1.1972,1.1979,126590.9195
2006-06-06 13:40:00,16.63,16.63,16.59,16.6,182757.53907252496,1.1972,1.1972,1.1943,1.195,182757.5391
2006-06-06 13:45:00,16.6,16.61,16.58,16.61,160722.9421630716,1.195,1.1957,1.1936,1.1957,160722.9422
2006-06-06 13:50:00,16.61,16.63,16.6,16.62,120542.2066223037,1.1957,1.1972,1.195,1.1964,120542.2066
2006-06-06 13:55:00,16.62,16.63,16.6,16.61,230715.1911695705,1.1964,1.1972,1.195,1.1957,230715.1912
2006-06-06 14:00:00,16.6,16.62,16.6,16.61,146897.3127296891,1.195,1.1964,1.195,1.1957,146897.3127
2006-06-06 14:05:00,16.61,16.62,16.6,16.6,187510.09919025016,1.1957,1.1964,1.195,1.195,187510.0992
2006-06-06 14:10:00,16.6,16.6,16.56,16.57,147761.4145692755,1.195,1.195,1.1921,1.1928,147761.4146
2006-06-06 14:15:00,16.57,16.57,16.55,16.56,116221.69742437168,1.1928,1.1928,1.1914,1.1921,116221.6974
2006-06-06 14:20:00,16.57,16.58,16.56,16.56,90730.69315657268,1.1928,1.1936,1.1921,1.1921,90730.6932
2006-06-06 14:25:00,16.57,16.6,16.56,16.58,229419.0384101909,1.1928,1.195,1.1921,1.1936,229419.0384
2006-06-06 14:30:00,16.59,16.62,16.59,16.6,165475.50228079682,1.1943,1.1964,1.1943,1.195,165475.5023
2006-06-06 14:35:00,16.6,16.61,16.6,16.61,131343.47961713377,1.195,1.1957,1.195,1.1957,131343.4796
2006-06-06 14:40:00,16.61,16.61,16.57,16.57,277376.69050723646,1.1957,1.1957,1.1928,1.1928,277376.6905
2006-06-06 14:45:00,16.58,16.58,16.56,16.58,189670.35378921623,1.1936,1.1936,1.1921,1.1936,189670.3538
2006-06-06 14:50:00,16.58,16.58,16.57,16.57,131775.530536927,1.1936,1.1936,1.1928,1.1928,131775.5305
2006-06-06 14:55:00,16.57,16.58,16.57,16.58,182757.53907252496,1.1928,1.1936,1.1928,1.1936,182757.5391
2006-06-06 15:00:00,16.58,16.58,16.54,16.57,536175.1914633652,1.1936,1.1936,1.1907,1.1928,536175.1915
2006-06-06 15:05:00,16.57,16.58,16.56,16.57,162883.1967620376,1.1928,1.1936,1.1921,1.1928,162883.1968
2006-06-06 15:10:00,16.57,16.58,16.56,16.58,176276.77527562692,1.1928,1.1936,1.1921,1.1936,176276.7753
2006-06-06 15:15:00,16.58,16.59,16.54,16.54,238924.15864564132,1.1936,1.1943,1.1907,1.1907,238924.1586
2006-06-06 15:20:00,16.55,16.57,16.55,16.56,153378.07652658713,1.1914,1.1928,1.1914,1.1921,153378.0765
2006-06-06 15:25:00,16.56,16.58,16.55,16.57,86842.23487843385,1.1921,1.1936,1.1914,1.1928,86842.2349
2006-06-06 15:30:00,16.58,16.6,16.57,16.6,206520.3396611512,1.1936,1.195,1.1928,1.195,206520.3397
2006-06-06 15:35:00,16.61,16.66,16.6,16.66,341752.27755642374,1.1957,1.1993,1.195,1.1993,341752.2776
2006-06-06 15:40:00,16.65,16.68,16.65,16.65,388845.8278138829,1.1986,1.2008,1.1986,1.1986,388845.8278
2006-06-06 15:45:00,16.65,16.68,16.64,16.66,291634.3708604122,1.1986,1.2008,1.1979,1.1993,291634.3709
2006-06-06 15:50:00,16.66,16.67,16.65,16.67,365083.0272252567,1.1993,1.2,1.1986,1.2,365083.0272
2006-06-06 15:55:00,16.66,16.67,16.66,16.66,698194.2863858164,1.1993,1.2,1.1993,1.1993,698194.2864
2006-06-07 09:30:00,16.72,16.72,16.7,16.71,578948.2325228923,1.2036,1.2036,1.2022,1.2029,578948.2325
2006-06-07 09:35:00,16.7,16.71,16.65,16.69,367675.332744016,1.2022,1.2029,1.1986,1.2015,367675.3327
2006-06-07 09:40:00,16.68,16.69,16.63,16.63,325766.3935240752,1.2008,1.2015,1.1972,1.1972,325766.3935
2006-06-07 09:45:00,16.63,16.66,16.62,16.63,448468.85474534496,1.1972,1.1993,1.1964,1.1972,448468.8547
2006-06-07 09:50:00,16.63,16.64,16.62,16.63,291202.319940619,1.1972,1.1979,1.1964,1.1972,291202.3199
2006-06-07 09:55:00,16.64,16.66,16.63,16.66,257070.2972769559,1.1979,1.1993,1.1972,1.1993,257070.2973
2006-06-07 10:00:00,16.66,16.66,16.63,16.66,340888.17571683734,1.1993,1.1993,1.1972,1.1993,340888.1757
2006-06-07 10:05:00,16.66,16.69,16.65,16.66,170660.11331831527,1.1993,1.2015,1.1986,1.1993,170660.1133
2006-06-07 10:10:00,16.66,16.68,16.65,16.65,503339.3215590817,1.1993,1.2008,1.1986,1.1986,503339.3216
2006-06-07 10:15:00,16.65,16.7,16.65,16.67,471799.60441417794,1.1986,1.2022,1.1986,1.2,471799.6044
2006-06-07 10:20:00,16.67,16.67,16.63,16.64,270031.824870752,1.2,1.2,1.1972,1.1979,270031.8249
2006-06-07 10:25:00,16.64,16.66,16.64,16.66,154674.22928596675,1.1979,1.1993,1.1979,1.1993,154674.2293
2006-06-07 10:30:00,16.66,16.67,16.63,16.64,264415.1629134404,1.1993,1.2,1.1972,1.1979,264415.1629
2006-06-07 10:35:00,16.64,16.64,16.62,16.63,407856.0682847839,1.1979,1.1979,1.1964,1.1972,407856.0683
2006-06-07 10:40:00,16.63,16.65,16.62,16.63,293362.574539585,1.1972,1.1986,1.1964,1.1972,293362.5745
2006-06-07 10:45:00,16.63,16.65,16.62,16.64,343048.4303158033,1.1972,1.1986,1.1964,1.1979,343048.4303
2006-06-07 10:50:00,16.64,16.65,16.63,16.65,175844.72435583372,1.1979,1.1986,1.1972,1.1986,175844.7244
2006-06-07 10:55:00,16.65,16.65,16.63,16.64,315397.1714490384,1.1986,1.1986,1.1972,1.1979,315397.1714
2006-06-07 11:00:00,16.63,16.68,16.63,16.67,329222.80088242085,1.1972,1.2008,1.1972,1.2,329222.8009
2006-06-07 11:05:00,16.67,16.67,16.63,16.64,281697.1997051685,1.2,1.2,1.1972,1.1979,281697.1997
2006-06-07 11:10:00,16.64,16.66,16.63,16.64,192262.65930797544,1.1979,1.1993,1.1972,1.1979,192262.6593
2006-06-07 11:15:00,16.64,16.64,16.63,16.63,216025.4598966016,1.1979,1.1979,1.1972,1.1972,216025.4599
2006-06-07 11:20:00,16.63,16.64,16.62,16.63,509820.0853559798,1.1972,1.1979,1.1964,1.1972,509820.0854
2006-06-07 11:25:00,16.63,16.63,16.59,16.61,324038.18984490243,1.1972,1.1972,1.1943,1.1957,324038.1898
2006-06-07 11:30:00,16.61,16.64,16.6,16.63,127022.97041920177,1.1957,1.1979,1.195,1.1972,127022.9704
2006-06-07 11:35:00,16.63,16.65,16.63,16.65,386685.57321491686,1.1972,1.1986,1.1972,1.1986,386685.5732
2006-06-07 11:40:00,16.65,16.65,16.63,16.65,181029.3353933521,1.1986,1.1986,1.1972,1.1986,181029.3354
2006-06-07 11:45:00,16.65,16.66,16.64,16.65,143440.90537134346,1.1986,1.1993,1.1979,1.1986,143440.9054
2006-06-07 11:50:00,16.65,16.65,16.63,16.65,109740.9336274736,1.1986,1.1986,1.1972,1.1986,109740.9336
2006-06-07 11:55:00,16.65,16.67,16.65,16.67,217321.6126559812,1.1986,1.2,1.1986,1.2,217321.6127
2006-06-07 12:00:00,16.67,16.7,16.67,16.69,257070.2972769559,1.2,1.2022,1.2,1.2015,257070.2973
2006-06-07 12:05:00,16.69,16.71,16.69,16.69,193990.86298714823,1.2015,1.2029,1.2015,1.2015,193990.863
2006-06-07 12:10:00,16.69,16.71,16.69,16.7,165043.45136100362,1.2015,1.2029,1.2015,1.2022,165043.4514
2006-06-07 12:15:00,16.7,16.7,16.67,16.67,176708.82619542012,1.2022,1.2022,1.2,1.2,176708.8262
2006-06-07 12:20:00,16.67,16.69,16.67,16.68,171092.16423810847,1.2,1.2015,1.2,1.2008,171092.1642
2006-06-07 12:25:00,16.68,16.69,16.67,16.69,335703.5646793189,1.2008,1.2015,1.2,1.2015,335703.5647
2006-06-07 12:30:00,16.69,16.69,16.65,16.65,2945723.1711500594,1.2015,1.2015,1.1986,1.1986,2945723.1712
2006-06-07 12:35:00,16.66,16.67,16.66,16.66,103260.16983057556,1.1993,1.2,1.1993,1.1993,103260.1698
2006-06-07 12:40:00,16.66,16.68,16.66,16.67,93322.9986753319,1.1993,1.2008,1.1993,1.2,93322.9987
2006-06-07 12:45:00,16.67,16.67,16.65,16.65,85114.03119926104,1.2,1.2,1.1986,1.1986,85114.0312
2006-06-07 12:50:00,16.65,16.65,16.64,16.65,184485.74275169772,1.1986,1.1986,1.1979,1.1986,184485.7428
2006-06-07 12:55:00,16.66,16.66,16.65,16.65,168067.80779955606,1.1993,1.1993,1.1986,1.1986,168067.8078
2006-06-07 13:00:00,16.65,16.66,16.64,16.65,146033.2108901027,1.1986,1.1993,1.1979,1.1986,146033.2109
2006-06-07 13:05:00,16.65,16.65,16.64,16.64,511980.3399549458,1.1986,1.1986,1.1979,1.1979,511980.34
2006-06-07 13:10:00,16.64,16.65,16.63,16.63,162019.09492245122,1.1979,1.1986,1.1972,1.1972,162019.0949
2006-06-07 13:15:00,16.63,16.65,16.63,16.65,84249.92935967463,1.1972,1.1986,1.1972,1.1986,84249.9294
2006-06-07 13:20:00,16.64,16.64,16.62,16.64,111469.13730664644,1.1979,1.1979,1.1964,1.1979,111469.1373
2006-06-07 13:25:00,16.63,16.63,16.62,16.62,45365.346578286335,1.1972,1.1972,1.1964,1.1964,45365.3466
2006-06-07 13:30:00,16.62,16.63,16.62,16.62,84681.98027946783,1.1964,1.1972,1.1964,1.1964,84681.9803
2006-06-07 13:35:00,16.62,16.62,16.6,16.61,251885.6862394375,1.1964,1.1964,1.195,1.1957,251885.6862
2006-06-07 13:40:00,16.61,16.62,16.6,16.61,121838.3593816833,1.1957,1.1964,1.195,1.1957,121838.3594
2006-06-07 13:45:00,16.62,16.62,16.6,16.6,150785.77100782792,1.1964,1.1964,1.195,1.195,150785.771
2006-06-07 13:50:00,16.6,16.63,16.6,16.63,113629.39190561244,1.195,1.1972,1.195,1.1972,113629.3919
2006-06-07 13:55:00,16.62,16.63,16.61,16.62,117517.85018375127,1.1964,1.1972,1.1957,1.1964,117517.8502
2006-06-07 14:00:00,16.61,16.62,16.57,16.58,212569.052538256,1.1957,1.1964,1.1928,1.1936,212569.0525
2006-06-07 14:05:00,16.58,16.58,16.54,16.54,293362.574539585,1.1936,1.1936,1.1907,1.1907,293362.5745
2006-06-07 14:10:00,16.54,16.56,16.53,16.55,287313.86166248017,1.1907,1.1921,1.19,1.1914,287313.8617
2006-06-07 14:15:00,16.55,16.56,16.52,16.52,215593.4089768084,1.1914,1.1921,1.1892,1.1892,215593.409
2006-06-07 14:20:00,16.51,16.53,16.51,16.53,222074.1727737065,1.1885,1.19,1.1885,1.19,222074.1728
2006-06-07 14:25:00,16.53,16.57,16.53,16.55,277808.74142702966,1.19,1.1928,1.19,1.1914,277808.7414
2006-06-07 14:30:00,16.55,16.56,16.55,16.56,294658.7272989646,1.1914,1.1921,1.1914,1.1921,294658.7273
2006-06-07 14:35:00,16.56,16.58,16.55,16.55,331383.0554813869,1.1921,1.1936,1.1914,1.1914,331383.0555
2006-06-07 14:40:00,16.55,16.56,16.55,16.55,137392.1924942386,1.1914,1.1921,1.1914,1.1914,137392.1925
2006-06-07 14:45:00,16.55,16.55,16.53,16.54,165475.50228079682,1.1914,1.1914,1.19,1.1907,165475.5023
2006-06-07 14:50:00,16.54,16.56,16.54,16.55,386685.57321491686,1.1907,1.1921,1.1907,1.1914,386685.5732
2006-06-07 14:55:00,16.55,16.56,16.54,16.55,232011.3439289501,1.1914,1.1921,1.1907,1.1914,232011.3439
2006-06-07 15:00:00,16.55,16.57,16.55,16.56,155106.28020575995,1.1914,1.1928,1.1914,1.1921,155106.2802
2006-06-07 15:05:00,16.57,16.57,16.53,16.53,285153.6070635141,1.1928,1.1928,1.19,1.19,285153.6071
2006-06-07 15:10:00,16.54,16.54,16.52,16.53,560802.0938915778,1.1907,1.1907,1.1892,1.19,560802.0939
2006-06-07 15:15:00,16.53,16.55,16.52,16.52,419521.4431192004,1.19,1.1914,1.1892,1.1892,419521.4431
2006-06-07 15:20:00,16.53,16.54,16.52,16.53,591909.7601166884,1.19,1.1907,1.1892,1.19,591909.7601
2006-06-07 15:25:00,16.53,16.53,16.49,16.52,495562.40500280407,1.19,1.19,1.1871,1.1892,495562.405
2006-06-07 15:30:00,16.52,16.52,16.49,16.5,252317.7371592307,1.1892,1.1892,1.1871,1.1878,252317.7372
2006-06-07 15:35:00,16.5,16.51,16.49,16.5,314965.1205292451,1.1878,1.1885,1.1871,1.1878,314965.1205
2006-06-07 15:40:00,16.5,16.5,16.49,16.49,457973.9749807954,1.1878,1.1878,1.1871,1.1871,457973.975
2006-06-07 15:45:00,16.5,16.5,16.45,16.45,710291.712140026,1.1878,1.1878,1.1842,1.1842,710291.7121
2006-06-07 15:50:00,16.45,16.45,16.41,16.43,1861275.3624691195,1.1842,1.1842,1.1813,1.1828,1861275.3625
2006-06-07 15:55:00,16.43,16.44,16.41,16.41,1501376.9462813812,1.1828,1.1835,1.1813,1.1813,1501376.9463
2006-06-08 09:30:00,16.5,16.5,16.47,16.48,1035626.054744308,1.1878,1.1878,1.1856,1.1864,1035626.0547
2006-06-08 09:35:00,16.48,16.49,16.44,16.48,703378.8974233349,1.1864,1.1871,1.1835,1.1864,703378.8974
2006-06-08 09:40:00,16.47,16.51,16.47,16.5,830833.9187623298,1.1856,1.1885,1.1856,1.1878,830833.9188
2006-06-08 09:45:00,16.51,16.58,16.49,16.57,1011863.254155682,1.1885,1.1936,1.1871,1.1928,1011863.2542
2006-06-08 09:50:00,16.57,16.58,16.54,16.56,499018.8123611497,1.1928,1.1936,1.1907,1.1921,499018.8124
2006-06-08 09:55:00,16.56,16.56,16.55,16.56,726709.6470921679,1.1921,1.1921,1.1914,1.1921,726709.6471
2006-06-08 10:00:00,16.56,16.58,16.55,16.57,637707.1576147679,1.1921,1.1936,1.1914,1.1928,637707.1576
2006-06-08 10:05:00,16.57,16.57,16.55,16.56,772074.9936704541,1.1928,1.1928,1.1914,1.1921,772074.9937
2006-06-08 10:10:00,16.56,16.57,16.51,16.51,512412.39087473904,1.1921,1.1928,1.1885,1.1885,512412.3909
2006-06-08 10:15:00,16.5,16.51,16.48,16.49,771642.9427506609,1.1878,1.1885,1.1864,1.1871,771642.9428
2006-06-08 10:20:00,16.49,16.5,16.48,16.49,791949.3359809415,1.1871,1.1878,1.1864,1.1871,791949.336
2006-06-08 10:25:00,16.49,16.54,16.49,16.54,847683.9046342648,1.1871,1.1907,1.1871,1.1907,847683.9046
2006-06-08 10:30:00,16.54,16.56,16.52,16.54,706403.2538618873,1.1907,1.1921,1.1892,1.1907,706403.2539
2006-06-08 10:35:00,16.54,16.54,16.5,16.52,975570.9768930528,1.1907,1.1907,1.1878,1.1892,975570.9769
2006-06-08 10:40:00,16.52,16.54,16.51,16.54,272624.13038951124,1.1892,1.1907,1.1885,1.1907,272624.1304
2006-06-08 10:45:00,16.54,16.57,16.52,16.54,380636.8603378121,1.1907,1.1928,1.1892,1.1907,380636.8603
2006-06-08 10:50:00,16.54,16.55,16.52,16.53,296818.9818979306,1.1907,1.1914,1.1892,1.19,296818.9819
2006-06-08 10:55:00,16.53,16.53,16.49,16.52,694737.8790274708,1.19,1.19,1.1871,1.1892,694737.879
2006-06-08 11:00:00,16.52,16.56,16.5,16.55,788924.979542389,1.1892,1.1921,1.1878,1.1914,788924.9795
2006-06-08 11:05:00,16.54,16.55,16.53,16.54,573331.5705655806,1.1907,1.1914,1.19,1.1907,573331.5706
2006-06-08 11:10:00,16.54,16.54,16.49,16.49,654125.0925669096,1.1907,1.1907,1.1871,1.1871,654125.0926
2006-06-08 11:15:00,16.49,16.49,16.43,16.44,825217.2568050182,1.1871,1.1871,1.1828,1.1835,825217.2568
2006-06-08 11:20:00,16.44,16.44,16.39,16.41,1086608.063279906,1.1835,1.1835,1.1799,1.1813,1086608.0633
2006-06-08 11:25:00,16.41,16.49,16.38,16.38,949647.9217054606,1.1813,1.1871,1.1792,1.1792,949647.9217
2006-06-08 11:30:00,16.37,16.41,16.35,16.41,674431.4857971902,1.1784,1.1813,1.177,1.1813,674431.4858
2006-06-08 11:35:00,16.41,16.41,16.35,16.36,819168.5439279133,1.1813,1.1813,1.177,1.1777,819168.5439
2006-06-08 11:40:00,16.36,16.36,16.32,16.32,1287511.7409837455,1.1777,1.1777,1.1748,1.1748,1287511.741
2006-06-08 11:45:00,16.31,16.32,16.27,16.28,756089.1096381056,1.1741,1.1748,1.1712,1.172,756089.1096
2006-06-08 11:50:00,16.28,16.28,16.24,16.24,1100433.6927132886,1.172,1.172,1.1691,1.1691,1100433.6927
2006-06-08 11:55:00,16.23,16.31,16.22,16.3,1123764.4423821217,1.1684,1.1741,1.1676,1.1734,1123764.4424
2006-06-08 12:00:00,16.29,16.32,16.29,16.31,357738.16158877226,1.1727,1.1748,1.1727,1.1741,357738.1616
2006-06-08 12:05:00,16.31,16.35,16.31,16.34,384525.3186159509,1.1741,1.177,1.1741,1.1763,384525.3186
2006-06-08 12:10:00,16.34,16.4,16.34,16.38,596662.3202344136,1.1763,1.1806,1.1763,1.1792,596662.3202
2006-06-08 12:15:00,16.38,16.4,16.37,16.38,890888.996613585,1.1792,1.1806,1.1784,1.1792,890888.9966
2006-06-08 12:20:00,16.38,16.4,16.38,16.4,528398.2749070876,1.1792,1.1806,1.1792,1.1806,528398.2749
2006-06-08 12:25:00,16.4,16.4,16.38,16.4,430754.7670338236,1.1806,1.1806,1.1792,1.1806,430754.767
2006-06-08 12:30:00,16.4,16.41,16.39,16.4,253181.83899881708,1.1806,1.1813,1.1799,1.1806,253181.839
2006-06-08 12:35:00,16.4,16.42,16.39,16.41,282129.2506249617,1.1806,1.182,1.1799,1.1813,282129.2506
2006-06-08 12:40:00,16.41,16.43,16.38,16.4,301139.49109586264,1.1813,1.1828,1.1792,1.1806,301139.4911
2006-06-08 12:45:00,16.41,16.42,16.4,16.42,292930.5236197918,1.1813,1.182,1.1806,1.182,292930.5236
2006-06-08 12:50:00,16.42,16.43,16.4,16.42,307620.2548927607,1.182,1.1828,1.1806,1.182,307620.2549
2006-06-08 12:55:00,16.41,16.42,16.4,16.41,279104.8941864093,1.1813,1.182,1.1806,1.1813,279104.8942
2006-06-08 13:00:00,16.41,16.41,16.38,16.38,249293.38072067825,1.1813,1.1813,1.1792,1.1792,249293.3807
2006-06-08 13:05:00,16.38,16.38,16.35,16.35,312372.81501048594,1.1792,1.1792,1.177,1.177,312372.815
2006-06-08 13:10:00,16.35,16.38,16.34,16.38,204792.13598197832,1.177,1.1792,1.1763,1.1792,204792.136
2006-06-08 13:15:00,16.37,16.39,16.36,16.36,287313.86166248017,1.1784,1.1799,1.1777,1.1777,287313.8617
2006-06-08 13:20:00,16.36,16.37,16.33,16.35,188374.2010298366,1.1777,1.1784,1.1756,1.177,188374.201
2006-06-08 13:25:00,16.34,16.35,16.34,16.35,393166.3370118149,1.1763,1.177,1.1763,1.177,393166.337
2006-06-08 13:30:00,16.35,16.36,16.34,16.35,267439.5193519928,1.177,1.1777,1.1763,1.177,267439.5194
2006-06-08 13:35:00,16.35,16.37,16.35,16.37,417361.1885202343,1.177,1.1784,1.177,1.1784,417361.1885
2006-06-08 13:40:00,16.37,16.41,16.37,16.39,629498.190138697,1.1784,1.1813,1.1784,1.1799,629498.1901
2006-06-08 13:45:00,16.39,16.42,16.39,16.4,416065.0357608547,1.1799,1.182,1.1799,1.1806,416065.0358
2006-06-08 13:50:00,16.41,16.43,16.4,16.42,404399.6609264382,1.1813,1.1828,1.1806,1.182,404399.6609
2006-06-08 13:55:00,16.43,16.43,16.42,16.43,312372.81501048594,1.1828,1.1828,1.182,1.1828,312372.815
2006-06-08 14:00:00,16.43,16.45,16.42,16.43,487353.4375267332,1.1828,1.1842,1.182,1.1828,487353.4375
2006-06-08 14:05:00,16.43,16.45,16.41,16.42,893049.251212551,1.1828,1.1842,1.1813,1.182,893049.2512
2006-06-08 14:10:00,16.42,16.43,16.4,16.43,275648.4868280637,1.182,1.1828,1.1806,1.1828,275648.4868
2006-06-08 14:15:00,16.43,16.43,16.4,16.41,396190.69345036737,1.1828,1.1828,1.1806,1.1813,396190.6935
2006-06-08 14:20:00,16.41,16.42,16.4,16.41,310212.5604115199,1.1813,1.182,1.1806,1.1813,310212.5604
2006-06-08 14:25:00,16.41,16.43,16.41,16.43,455813.7203818294,1.1813,1.1828,1.1813,1.1828,455813.7204
2006-06-08 14:30:00,16.43,16.43,16.4,16.42,336999.7174386985,1.1828,1.1828,1.1806,1.182,336999.7174
2006-06-08 14:35:00,16.42,16.49,16.42,16.46,329222.80088242085,1.182,1.1871,1.182,1.1849,329222.8009
2006-06-08 14:40:00,16.46,16.49,16.46,16.47,446308.6001463789,1.1849,1.1871,1.1849,1.1856,446308.6001
2006-06-08 14:45:00,16.47,16.48,16.45,16.45,210408.79793929,1.1856,1.1864,1.1842,1.1842,210408.7979
2006-06-08 14:50:00,16.45,16.45,16.43,16.44,228986.9874903977,1.1842,1.1842,1.1828,1.1835,228986.9875
2006-06-08 14:55:00,16.44,16.44,16.39,16.41,410016.32288374985,1.1835,1.1835,1.1799,1.1813,410016.3229
2006-06-08 15:00:00,16.41,16.46,16.41,16.43,391438.1333326421,1.1813,1.1849,1.1813,1.1828,391438.1333
2006-06-08 15:05:00,16.43,16.48,16.43,16.46,330951.00456159364,1.1828,1.1864,1.1828,1.1849,330951.0046
2006-06-08 15:10:00,16.47,16.49,16.46,16.46,1118147.78042481,1.1856,1.1871,1.1849,1.1849,1118147.7804
2006-06-08 15:15:00,16.46,16.47,16.46,16.46,659741.7545242213,1.1849,1.1856,1.1849,1.1849,659741.7545
2006-06-08 15:20:00,16.46,16.47,16.45,16.46,518029.05283205066,1.1849,1.1856,1.1842,1.1849,518029.0528
2006-06-08 15:25:00,16.46,16.48,16.46,16.47,441123.9891088605,1.1849,1.1864,1.1849,1.1856,441123.9891
2006-06-08 15:30:00,16.47,16.49,16.45,16.46,501611.11787990894,1.1856,1.1871,1.1842,1.1849,501611.1179
2006-06-08 15:35:00,16.47,16.52,16.46,16.51,731030.1562900998,1.1856,1.1892,1.1849,1.1885,731030.1563
2006-06-08 15:40:00,16.51,16.51,16.46,16.5,565122.6030895098,1.1885,1.1885,1.1849,1.1878,565122.6031
2006-06-08 15:45:00,16.5,16.5,16.47,16.48,483032.9283288012,1.1878,1.1878,1.1856,1.1864,483032.9283
2006-06-08 15:50:00,16.48,16.48,16.47,16.48,740967.3274453435,1.1864,1.1864,1.1856,1.1864,740967.3274
2006-06-08 15:55:00,16.48,16.5,16.48,16.49,1353183.4807923124,1.1864,1.1878,1.1864,1.1871,1353183.4808
2006-06-09 09:30:00,16.5,16.54,16.48,16.48,760841.6697558309,1.1878,1.1907,1.1864,1.1864,760841.6698
2006-06-09 09:35:00,16.48,16.48,16.34,16.39,524077.76570915553,1.1864,1.1864,1.1763,1.1799,524077.7657
2006-06-09 09:40:00,16.39,16.45,16.38,16.42,376748.4020596732,1.1799,1.1842,1.1792,1.182,376748.4021
2006-06-09 09:45:00,16.42,16.48,16.41,16.46,403967.610006645,1.182,1.1864,1.1813,1.1849,403967.61
2006-06-09 09:50:00,16.46,16.49,16.43,16.48,341320.22663663054,1.1849,1.1871,1.1828,1.1864,341320.2266
2006-06-09 09:55:00,16.48,16.5,16.47,16.47,288177.96350206656,1.1864,1.1878,1.1856,1.1856,288177.9635
2006-06-09 10:00:00,16.47,16.48,16.41,16.42,508523.9325966002,1.1856,1.1864,1.1813,1.182,508523.9326
2006-06-09 10:05:00,16.42,16.43,16.39,16.41,448468.85474534496,1.182,1.1828,1.1799,1.1813,448468.8547
2006-06-09 10:10:00,16.41,16.42,16.39,16.41,330086.90272200725,1.1813,1.182,1.1799,1.1813,330086.9027
2006-06-09 10:15:00,16.41,16.44,16.4,16.42,213433.1543778424,1.1813,1.1835,1.1806,1.182,213433.1544
2006-06-09 10:20:00,16.43,16.44,16.42,16.42,271327.97763013165,1.1828,1.1835,1.182,1.182,271327.9776
2006-06-09 10:25:00,16.42,16.44,16.41,16.44,267439.5193519928,1.182,1.1835,1.1813,1.1835,267439.5194
2006-06-09 10:30:00,16.43,16.44,16.4,16.42,450197.05842451775,1.1828,1.1835,1.1806,1.182,450197.0584
2006-06-09 10:35:00,16.41,16.43,16.39,16.41,527966.2239872944,1.1813,1.1828,1.1799,1.1813,527966.224
2006-06-09 10:40:00,16.41,16.42,16.39,16.39,400943.2535680926,1.1813,1.182,1.1799,1.1799,400943.2536
2006-06-09 10:45:00,16.4,16.4,16.39,16.39,228122.8856508113,1.1806,1.1806,1.1799,1.1799,228122.8857
2006-06-09 10:50:00,16.4,16.43,16.39,16.41,352121.49963146064,1.1806,1.1828,1.1799,1.1813,352121.4996
2006-06-09 10:55:00,16.41,16.46,16.4,16.41,298115.1346573102,1.1813,1.1849,1.1806,1.1813,298115.1347
2006-06-09 11:00:00,16.41,16.44,16.4,16.44,362490.7217064975,1.1813,1.1835,1.1806,1.1835,362490.7217
2006-06-09 11:05:00,16.43,16.45,16.42,16.44,307188.2039729675,1.1828,1.1842,1.182,1.1835,307188.204
2006-06-09 11:10:00,16.44,16.45,16.43,16.43,171956.2660776949,1.1835,1.1842,1.1828,1.1828,171956.2661
2006-06-09 11:15:00,16.43,16.44,16.43,16.44,124430.66490044253,1.1828,1.1835,1.1828,1.1835,124430.6649
2006-06-09 11:20:00,16.44,16.49,16.44,16.49,216889.561736188,1.1835,1.1871,1.1835,1.1871,216889.5617
2006-06-09 11:25:00,16.49,16.49,16.46,16.49,294226.6763791714,1.1871,1.1871,1.1849,1.1871,294226.6764
2006-06-09 11:30:00,16.48,16.5,16.47,16.49,369403.5364231888,1.1864,1.1878,1.1856,1.1871,369403.5364
2006-06-09 11:35:00,16.49,16.5,16.47,16.49,207816.4924205308,1.1871,1.1878,1.1856,1.1871,207816.4924
2006-06-09 11:40:00,16.5,16.5,16.47,16.49,291634.3708604122,1.1878,1.1878,1.1856,1.1871,291634.3709
2006-06-09 11:45:00,16.49,16.49,16.46,16.46,310212.5604115199,1.1871,1.1871,1.1849,1.1849,310212.5604
2006-06-09 11:50:00,16.46,16.47,16.43,16.45,217321.6126559812,1.1849,1.1856,1.1828,1.1842,217321.6127
2006-06-09 11:55:00,16.46,16.46,16.44,16.45,173684.4697568677,1.1849,1.1849,1.1835,1.1842,173684.4698
2006-06-09 12:00:00,16.45,16.46,16.44,16.45,84249.92935967463,1.1842,1.1849,1.1835,1.1842,84249.9294
2006-06-09 12:05:00,16.45,16.47,16.45,16.47,220778.02001432684,1.1842,1.1856,1.1842,1.1856,220778.02
2006-06-09 12:10:00,16.47,16.47,16.45,16.46,301571.54201565584,1.1856,1.1856,1.1842,1.1849,301571.542
2006-06-09 12:15:00,16.46,16.47,16.45,16.46,119678.10478271727,1.1849,1.1856,1.1842,1.1849,119678.1048
2006-06-09 12:20:00,16.45,16.46,16.44,16.45,93322.9986753319,1.1842,1.1849,1.1835,1.1842,93322.9987
2006-06-09 12:25:00,16.44,16.45,16.43,16.45,178869.08079438613,1.1835,1.1842,1.1828,1.1842,178869.0808
2006-06-09 12:30:00,16.45,16.45,16.44,16.44,63511.48520960088,1.1842,1.1842,1.1835,1.1835,63511.4852
2006-06-09 12:35:00,16.44,16.45,16.43,16.44,87274.28579822705,1.1835,1.1842,1.1828,1.1835,87274.2858
2006-06-09 12:40:00,16.44,16.46,16.42,16.43,126590.91949940854,1.1835,1.1849,1.182,1.1828,126590.9195
2006-06-09 12:45:00,16.43,16.43,16.41,16.42,186645.9973506638,1.1828,1.1828,1.1813,1.182,186645.9974
2006-06-09 12:50:00,16.42,16.42,16.41,16.42,74312.75820443095,1.182,1.182,1.1813,1.182,74312.7582
2006-06-09 12:55:00,16.42,16.42,16.39,16.41,364218.9253856703,1.182,1.182,1.1799,1.1813,364218.9254
2006-06-09 13:00:00,16.4,16.41,16.39,16.39,149489.6182484483,1.1806,1.1813,1.1799,1.1799,149489.6182
2006-06-09 13:05:00,16.39,16.41,16.39,16.41,95051.20235450473,1.1799,1.1813,1.1799,1.1813,95051.2024
2006-06-09 13:10:00,16.41,16.41,16.39,16.41,98507.60971285032,1.1813,1.1813,1.1799,1.1813,98507.6097
2006-06-09 13:15:00,16.4,16.41,16.38,16.4,427298.359675478,1.1806,1.1813,1.1792,1.1806,427298.3597
2006-06-09 13:20:00,16.4,16.42,16.4,16.41,82089.67476070861,1.1806,1.182,1.1806,1.1813,82089.6748
2006-06-09 13:25:00,16.41,16.42,16.4,16.4,156834.48388493276,1.1813,1.182,1.1806,1.1806,156834.4839
2006-06-09 13:30:00,16.4,16.41,16.4,16.41,83817.87843988143,1.1806,1.1813,1.1806,1.1813,83817.8784
2006-06-09 13:35:00,16.41,16.43,16.41,16.41,217321.6126559812,1.1813,1.1828,1.1813,1.1813,217321.6127
2006-06-09 13:40:00,16.41,16.42,16.4,16.41,118814.00294313088,1.1813,1.182,1.1806,1.1813,118814.0029
2006-06-09 13:45:00,16.41,16.43,16.4,16.41,117517.85018375127,1.1813,1.1828,1.1806,1.1813,117517.8502
2006-06-09 13:50:00,16.41,16.45,16.41,16.44,148625.5164088619,1.1813,1.1842,1.1813,1.1835,148625.5164
2006-06-09 13:55:00,16.44,16.44,16.42,16.43,94187.1005149183,1.1835,1.1835,1.182,1.1828,94187.1005
2006-06-09 14:00:00,16.43,16.45,16.43,16.44,314101.0186896587,1.1828,1.1842,1.1828,1.1835,314101.0187
2006-06-09 14:05:00,16.44,16.45,16.43,16.44,137392.1924942386,1.1835,1.1842,1.1828,1.1835,137392.1925
2006-06-09 14:10:00,16.44,16.47,16.44,16.46,133935.785135893,1.1835,1.1856,1.1835,1.1849,133935.7851
2006-06-09 14:15:00,16.46,16.47,16.43,16.44,126590.91949940854,1.1849,1.1856,1.1828,1.1835,126590.9195
2006-06-09 14:20:00,16.44,16.47,16.44,16.47,142576.80353175706,1.1835,1.1856,1.1835,1.1856,142576.8035
2006-06-09 14:25:00,16.47,16.48,16.47,16.48,161154.9930828648,1.1856,1.1864,1.1856,1.1864,161154.9931
2006-06-09 14:30:00,16.48,16.48,16.47,16.48,235899.80220708897,1.1864,1.1864,1.1856,1.1864,235899.8022
2006-06-09 14:35:00,16.48,16.5,16.48,16.5,329654.85180221405,1.1864,1.1878,1.1864,1.1878,329654.8518
2006-06-09 14:40:00,16.5,16.51,16.5,16.51,271760.02854992484,1.1878,1.1885,1.1878,1.1885,271760.0285
2006-06-09 14:45:00,16.51,16.53,16.51,16.52,240652.3623248142,1.1885,1.19,1.1885,1.1892,240652.3623
2006-06-09 14:50:00,16.52,16.54,16.51,16.53,165907.55320059005,1.1892,1.1907,1.1885,1.19,165907.5532
2006-06-09 14:55:00,16.53,16.54,16.51,16.52,310644.6113313131,1.19,1.1907,1.1885,1.1892,310644.6113
2006-06-09 15:00:00,16.52,16.52,16.47,16.48,200039.5758642531,1.1892,1.1892,1.1856,1.1864,200039.5759
2006-06-09 15:05:00,16.48,16.51,16.48,16.51,270895.92671033845,1.1864,1.1885,1.1864,1.1885,270895.9267
2006-06-09 15:10:00,16.51,16.51,16.5,16.51,208248.543340324,1.1885,1.1885,1.1878,1.1885,208248.5433
2006-06-09 15:15:00,16.51,16.51,16.5,16.5,338295.8701980781,1.1885,1.1885,1.1878,1.1878,338295.8702
2006-06-09 15:20:00,16.5,16.5,16.47,16.48,130047.32685775416,1.1878,1.1878,1.1856,1.1864,130047.3269
2006-06-09 15:25:00,16.47,16.51,16.47,16.51,209112.64517991035,1.1856,1.1885,1.1856,1.1885,209112.6452
2006-06-09 15:30:00,16.51,16.51,16.49,16.49,227258.7838112249,1.1885,1.1885,1.1871,1.1871,227258.7838
2006-06-09 15:35:00,16.49,16.51,16.49,16.51,403103.5081670586,1.1871,1.1885,1.1871,1.1885,403103.5082
2006-06-09 15:40:00,16.51,16.51,16.5,16.5,392734.28609202174,1.1885,1.1885,1.1878,1.1878,392734.2861
2006-06-09 15:45:00,16.5,16.5,16.48,16.48,295090.7782187578,1.1878,1.1878,1.1864,1.1864,295090.7782
2006-06-09 15:50:00,16.48,16.49,16.44,16.45,655853.2962460825,1.1864,1.1871,1.1835,1.1842,655853.2962
2006-06-09 15:55:00,16.45,16.46,16.44,16.44,782444.215745491,1.1842,1.1849,1.1835,1.1835,782444.2157
2006-06-12 09:30:00,16.53,16.56,16.52,16.55,610920.0005875893,1.19,1.1921,1.1892,1.1914,610920.0006
2006-06-12 09:35:00,16.55,16.6,16.54,16.59,312372.81501048594,1.1914,1.195,1.1907,1.1943,312372.815
2006-06-12 09:40:00,16.59,16.63,16.57,16.57,419521.4431192004,1.1943,1.1972,1.1928,1.1928,419521.4431
2006-06-12 09:45:00,16.57,16.58,16.56,16.58,420385.5449587868,1.1928,1.1936,1.1921,1.1936,420385.545
2006-06-12 09:50:00,16.58,16.6,16.57,16.58,431618.8688734101,1.1936,1.195,1.1928,1.1936,431618.8689
2006-06-12 09:55:00,16.58,16.6,16.55,16.56,707699.4066212669,1.1936,1.195,1.1914,1.1921,707699.4066
2006-06-12 10:00:00,16.56,16.57,16.53,16.57,324902.2916844888,1.1921,1.1928,1.19,1.1928,324902.2917
2006-06-12 10:05:00,16.57,16.58,16.57,16.57,198311.37218508028,1.1928,1.1936,1.1928,1.1928,198311.3722
2006-06-12 10:10:00,16.57,16.58,16.56,16.57,368107.3836638092,1.1928,1.1936,1.1921,1.1928,368107.3837
2006-06-12 10:15:00,16.57,16.58,16.56,16.58,378044.5548190528,1.1928,1.1936,1.1921,1.1936,378044.5548
2006-06-12 10:20:00,16.58,16.58,16.57,16.58,691281.4716691251,1.1936,1.1936,1.1928,1.1936,691281.4717
2006-06-12 10:25:00,16.57,16.62,16.57,16.6,434643.2253119624,1.1928,1.1964,1.1928,1.195,434643.2253
2006-06-12 10:30:00,16.6,16.6,16.58,16.59,383661.2167763645,1.195,1.195,1.1936,1.1943,383661.2168
2006-06-12 10:35:00,16.59,16.6,16.58,16.59,314533.0696094519,1.1943,1.195,1.1936,1.1943,314533.0696
2006-06-12 10:40:00,16.6,16.61,16.59,16.6,737078.8691672047,1.195,1.1957,1.1943,1.195,737078.8692
2006-06-12 10:45:00,16.6,16.61,16.59,16.6,235899.80220708897,1.195,1.1957,1.1943,1.195,235899.8022
2006-06-12 10:50:00,16.6,16.62,16.6,16.61,396622.74437016057,1.195,1.1964,1.195,1.1957,396622.7444
2006-06-12 10:55:00,16.61,16.61,16.59,16.6,702514.7955837485,1.1957,1.1957,1.1943,1.195,702514.7956
2006-06-12 11:00:00,16.59,16.59,16.57,16.58,426434.2578358916,1.1943,1.1943,1.1928,1.1936,426434.2578
2006-06-12 11:05:00,16.58,16.63,16.58,16.62,399215.04988891975,1.1936,1.1972,1.1936,1.1964,399215.0499
2006-06-12 11:10:00,16.61,16.63,16.61,16.62,281265.1487853753,1.1957,1.1972,1.1957,1.1964,281265.1488
2006-06-12 11:15:00,16.62,16.62,16.6,16.61,305027.9493740015,1.1964,1.1964,1.195,1.1957,305027.9494
2006-06-12 11:20:00,16.61,16.62,16.6,16.61,224666.47829246568,1.1957,1.1964,1.195,1.1957,224666.4783
2006-06-12 11:25:00,16.6,16.62,16.59,16.61,206088.288741358,1.195,1.1964,1.1943,1.1957,206088.2887
2006-06-12 11:30:00,16.61,16.64,16.61,16.63,365947.1290648431,1.1957,1.1979,1.1957,1.1972,365947.1291
2006-06-12 11:35:00,16.63,16.63,16.61,16.62,497722.6596017701,1.1972,1.1972,1.1957,1.1964,497722.6596
2006-06-12 11:40:00,16.63,16.64,16.62,16.63,152513.97468700074,1.1972,1.1979,1.1964,1.1972,152513.9747
2006-06-12 11:45:00,16.63,16.64,16.61,16.64,224666.47829246568,1.1972,1.1979,1.1957,1.1979,224666.4783
2006-06-12 11:50:00,16.64,16.66,16.64,16.66,456245.7713016226,1.1979,1.1993,1.1979,1.1993,456245.7713
2006-06-12 11:55:00,16.66,16.66,16.65,16.66,237195.95496646856,1.1993,1.1993,1.1986,1.1993,237195.955
2006-06-12 12:00:00,16.66,16.66,16.65,16.66,193990.86298714823,1.1993,1.1993,1.1986,1.1993,193990.863
2006-06-12 12:05:00,16.66,16.66,16.64,16.64,192694.71022776864,1.1993,1.1993,1.1979,1.1979,192694.7102
2006-06-12 12:10:00,16.64,16.65,16.63,16.64,268303.6211915792,1.1979,1.1986,1.1972,1.1979,268303.6212
2006-06-12 12:15:00,16.64,16.64,16.61,16.61,211704.9506986696,1.1979,1.1979,1.1957,1.1957,211704.9507
2006-06-12 12:20:00,16.6,16.63,16.6,16.61,376316.35113988,1.195,1.1972,1.195,1.1957,376316.3511
2006-06-12 12:25:00,16.61,16.62,16.6,16.6,125294.76674002894,1.1957,1.1964,1.195,1.195,125294.7667
2006-06-12 12:30:00,16.6,16.6,16.59,16.6,129615.27593796096,1.195,1.195,1.1943,1.195,129615.2759
2006-06-12 12:35:00,16.6,16.6,16.58,16.58,242380.566003987,1.195,1.195,1.1936,1.1936,242380.566
2006-06-12 12:40:00,16.58,16.58,16.57,16.58,160722.9421630716,1.1936,1.1936,1.1928,1.1936,160722.9422
2006-06-12 12:45:00,16.57,16.59,16.55,16.59,192262.65930797544,1.1928,1.1943,1.1914,1.1943,192262.6593
2006-06-12 12:50:00,16.6,16.6,16.58,16.58,288177.96350206656,1.195,1.195,1.1936,1.1936,288177.9635
2006-06-12 12:55:00,16.58,16.59,16.57,16.58,85978.13303884745,1.1936,1.1943,1.1928,1.1936,85978.133
2006-06-12 13:00:00,16.58,16.6,16.57,16.6,256206.19543736952,1.1936,1.195,1.1928,1.195,256206.1954
2006-06-12 13:05:00,16.6,16.63,16.6,16.63,146465.2618098959,1.195,1.1972,1.195,1.1972,146465.2618
2006-06-12 13:10:00,16.63,16.63,16.61,16.63,155970.38204534637,1.1972,1.1972,1.1957,1.1972,155970.382
2006-06-12 13:15:00,16.63,16.64,16.63,16.64,153810.12744638036,1.1972,1.1979,1.1972,1.1979,153810.1274
2006-06-12 13:20:00,16.64,16.66,16.63,16.66,359898.4161877383,1.1979,1.1993,1.1972,1.1993,359898.4162
2006-06-12 13:25:00,16.66,16.66,16.63,16.64,134799.8869754794,1.1993,1.1993,1.1972,1.1979,134799.887
2006-06-12 13:30:00,16.64,16.65,16.63,16.64,61783.28153042806,1.1979,1.1986,1.1972,1.1979,61783.2815
2006-06-12 13:35:00,16.64,16.64,16.6,16.62,173252.41883707448,1.1979,1.1979,1.195,1.1964,173252.4188
2006-06-12 13:40:00,16.62,16.63,16.61,16.61,104988.3735097484,1.1964,1.1972,1.1957,1.1957,104988.3735
2006-06-12 13:45:00,16.61,16.61,16.6,16.61,251453.6353196443,1.1957,1.1957,1.195,1.1957,251453.6353
2006-06-12 13:50:00,16.61,16.61,16.57,16.6,222938.2746132929,1.1957,1.1957,1.1928,1.195,222938.2746
2006-06-12 13:55:00,16.6,16.61,16.58,16.58,100235.81339202316,1.195,1.1957,1.1936,1.1936,100235.8134
2006-06-12 14:00:00,16.58,16.6,16.58,16.6,112765.29006602603,1.1936,1.195,1.1936,1.195,112765.2901
2006-06-12 14:05:00,16.59,16.59,16.55,16.56,201767.77954342592,1.1943,1.1943,1.1914,1.1921,201767.7795
2006-06-12 14:10:00,16.56,16.57,16.54,16.54,183189.58999231816,1.1921,1.1928,1.1907,1.1907,183189.59
2006-06-12 14:15:00,16.55,16.55,16.53,16.54,154242.17836617355,1.1914,1.1914,1.19,1.1907,154242.1784
2006-06-12 14:20:00,16.54,16.54,16.51,16.51,248861.32980088505,1.1907,1.1907,1.1885,1.1885,248861.3298
2006-06-12 14:25:00,16.51,16.52,16.51,16.52,189238.302869423,1.1885,1.1892,1.1885,1.1892,189238.3029
2006-06-12 14:30:00,16.52,16.52,16.47,16.48,405263.7627660246,1.1892,1.1892,1.1856,1.1864,405263.7628
2006-06-12 14:35:00,16.48,16.65,16.46,16.48,486921.38660694,1.1864,1.1986,1.1849,1.1864,486921.3866
2006-06-12 14:40:00,16.48,16.49,16.47,16.47,291634.3708604122,1.1864,1.1871,1.1856,1.1856,291634.3709
2006-06-12 14:45:00,16.47,16.52,16.47,16.51,182325.48815273176,1.1856,1.1892,1.1856,1.1885,182325.4882
2006-06-12 14:50:00,16.51,16.51,16.5,16.5,248861.32980088505,1.1885,1.1885,1.1878,1.1878,248861.3298
2006-06-12 14:55:00,16.5,16.5,16.49,16.5,191398.55746838904,1.1878,1.1878,1.1871,1.1878,191398.5575
2006-06-12 15:00:00,16.5,16.5,16.48,16.48,254045.9408384035,1.1878,1.1878,1.1864,1.1864,254045.9408
2006-06-12 15:05:00,16.48,16.49,16.48,16.48,441556.0400286537,1.1864,1.1871,1.1864,1.1864,441556.04
2006-06-12 15:10:00,16.48,16.49,16.48,16.49,225530.58013205207,1.1864,1.1871,1.1864,1.1871,225530.5801
2006-06-12 15:15:00,16.49,16.49,16.48,16.48,256638.24635716272,1.1871,1.1871,1.1864,1.1864,256638.2464
2006-06-12 15:20:00,16.48,16.5,16.48,16.49,255774.1445175763,1.1864,1.1878,1.1864,1.1871,255774.1445
2006-06-12 15:25:00,16.49,16.49,16.48,16.49,338295.8701980781,1.1871,1.1871,1.1864,1.1871,338295.8702
2006-06-12 15:30:00,16.49,16.49,16.47,16.48,800158.3034570124,1.1871,1.1871,1.1856,1.1864,800158.3035
2006-06-12 15:35:00,16.48,16.48,16.47,16.47,509388.0344361866,1.1864,1.1864,1.1856,1.1856,509388.0344
2006-06-12 15:40:00,16.47,16.47,16.45,16.45,558209.7883728186,1.1856,1.1856,1.1842,1.1842,558209.7884
2006-06-12 15:45:00,16.45,16.47,16.45,16.47,803614.710815358,1.1842,1.1856,1.1842,1.1856,803614.7108
2006-06-12 15:50:00,16.47,16.47,16.45,16.46,689121.2170701592,1.1856,1.1856,1.1842,1.1849,689121.2171
2006-06-12 15:55:00,16.47,16.47,16.46,16.46,694737.8790274708,1.1856,1.1856,1.1849,1.1849,694737.879
2006-06-13 09:30:00,16.31,16.37,16.31,16.31,1197645.1496667594,1.1876,1.192,1.1876,1.1876,1197645.1497
2006-06-13 09:35:00,16.31,16.32,16.29,16.29,631226.39381787,1.1876,1.1884,1.1862,1.1862,631226.3938
2006-06-13 09:40:00,16.29,16.32,16.29,16.32,596230.2693146204,1.1862,1.1884,1.1862,1.1884,596230.2693
2006-06-13 09:45:00,16.32,16.33,16.3,16.3,1106050.3546706005,1.1884,1.1891,1.1869,1.1869,1106050.3547
2006-06-13 09:50:00,16.3,16.32,16.3,16.31,734486.5636484455,1.1869,1.1884,1.1869,1.1876,734486.5636
2006-06-13 09:55:00,16.31,16.32,16.28,16.28,663198.161882567,1.1876,1.1884,1.1854,1.1854,663198.1619
2006-06-13 10:00:00,16.28,16.29,16.26,16.26,549568.7699769544,1.1854,1.1862,1.184,1.184,549568.77
2006-06-13 10:05:00,16.26,16.27,16.25,16.27,768618.5863121086,1.184,1.1847,1.1833,1.1847,768618.5863
2006-06-13 10:10:00,16.26,16.27,16.25,16.26,366811.2309044295,1.184,1.1847,1.1833,1.184,366811.2309
2006-06-13 10:15:00,16.26,16.27,16.24,16.25,291202.319940619,1.184,1.1847,1.1825,1.1833,291202.3199
2006-06-13 10:20:00,16.25,16.25,16.17,16.17,1236961.783367941,1.1833,1.1833,1.1774,1.1774,1236961.7834
2006-06-13 10:25:00,16.17,16.2,16.16,16.2,793677.5396601143,1.1774,1.1796,1.1767,1.1796,793677.5397
2006-06-13 10:30:00,16.2,16.22,16.2,16.22,502475.2197194953,1.1796,1.1811,1.1796,1.1811,502475.2197
2006-06-13 10:35:00,16.22,16.23,16.19,16.2,556913.6356134389,1.1811,1.1818,1.1789,1.1796,556913.6356
2006-06-13 10:40:00,16.2,16.2,16.18,16.18,576355.9270041331,1.1796,1.1796,1.1782,1.1782,576355.927
2006-06-13 10:45:00,16.18,16.2,16.12,16.13,906874.8806459336,1.1782,1.1796,1.1738,1.1745,906874.8806
2006-06-13 10:50:00,16.13,16.18,16.12,16.14,705107.1011025077,1.1745,1.1782,1.1738,1.1753,705107.1011
2006-06-13 10:55:00,16.16,16.17,16.15,16.17,541791.8534206769,1.1767,1.1774,1.176,1.1774,541791.8534
2006-06-13 11:00:00,16.17,16.19,16.16,16.16,708563.5084608532,1.1774,1.1789,1.1767,1.1767,708563.5085
2006-06-13 11:05:00,16.17,16.19,16.16,16.17,460134.2295797615,1.1774,1.1789,1.1767,1.1774,460134.2296
2006-06-13 11:10:00,16.17,16.2,16.17,16.19,566850.8067686827,1.1774,1.1796,1.1774,1.1789,566850.8068
2006-06-13 11:15:00,16.2,16.21,16.2,16.2,853300.5665915763,1.1796,1.1803,1.1796,1.1796,853300.5666
2006-06-13 11:20:00,16.2,16.21,16.18,16.21,486057.2847673536,1.1796,1.1803,1.1782,1.1803,486057.2848
2006-06-13 11:25:00,16.21,16.22,16.19,16.21,436371.42899113527,1.1803,1.1811,1.1789,1.1803,436371.429
2006-06-13 11:30:00,16.21,16.24,16.2,16.24,481304.7246496284,1.1803,1.1825,1.1796,1.1825,481304.7246
2006-06-13 11:35:00,16.24,16.24,16.21,16.22,360762.5180273247,1.1825,1.1825,1.1803,1.1811,360762.518
2006-06-13 11:40:00,16.22,16.22,16.2,16.21,171524.21515790166,1.1811,1.1811,1.1796,1.1803,171524.2152
2006-06-13 11:45:00,16.21,16.29,16.21,16.28,666222.5183211194,1.1803,1.1862,1.1803,1.1854,666222.5183
2006-06-13 11:50:00,16.28,16.28,16.21,16.21,347368.9395137354,1.1854,1.1854,1.1803,1.1803,347368.9395
2006-06-13 11:55:00,16.21,16.23,16.2,16.23,257070.2972769559,1.1803,1.1818,1.1796,1.1818,257070.2973
2006-06-13 12:00:00,16.23,16.23,16.21,16.22,300707.44017606945,1.1818,1.1818,1.1803,1.1811,300707.4402
2006-06-13 12:05:00,16.22,16.23,16.21,16.22,190534.45562880265,1.1811,1.1818,1.1803,1.1811,190534.4556
2006-06-13 12:10:00,16.22,16.22,16.21,16.21,103692.22075036875,1.1811,1.1811,1.1803,1.1803,103692.2208
2006-06-13 12:15:00,16.21,16.22,16.19,16.2,268303.6211915792,1.1803,1.1811,1.1789,1.1796,268303.6212
2006-06-13 12:20:00,16.2,16.2,16.16,16.17,174980.6225162473,1.1796,1.1796,1.1767,1.1774,174980.6225
2006-06-13 12:25:00,16.16,16.17,16.14,16.16,371131.7401023616,1.1767,1.1774,1.1753,1.1767,371131.7401
2006-06-13 12:30:00,16.16,16.21,16.16,16.17,143872.95629113668,1.1767,1.1803,1.1767,1.1774,143872.9563
2006-06-13 12:35:00,16.17,16.19,16.17,16.17,228122.8856508113,1.1774,1.1789,1.1774,1.1774,228122.8857
2006-06-13 12:40:00,16.17,16.2,16.16,16.2,203495.9832225987,1.1774,1.1796,1.1767,1.1796,203495.9832
2006-06-13 12:45:00,16.2,16.21,16.2,16.2,224666.47829246568,1.1796,1.1803,1.1796,1.1796,224666.4783
2006-06-13 12:50:00,16.2,16.21,16.19,16.2,242380.566003987,1.1796,1.1803,1.1789,1.1796,242380.566
2006-06-13 12:55:00,16.2,16.2,16.19,16.19,57030.72141270283,1.1796,1.1796,1.1789,1.1789,57030.7214
2006-06-13 13:00:00,16.19,16.19,16.17,16.17,392302.2351722285,1.1789,1.1789,1.1774,1.1774,392302.2352
2006-06-13 13:05:00,16.18,16.18,16.16,16.16,354713.8051502198,1.1782,1.1782,1.1767,1.1767,354713.8052
2006-06-13 13:10:00,16.16,16.19,16.16,16.19,493834.2013236313,1.1767,1.1789,1.1767,1.1789,493834.2013
2006-06-13 13:15:00,16.19,16.19,16.17,16.18,174548.5715964541,1.1789,1.1789,1.1774,1.1782,174548.5716
2006-06-13 13:20:00,16.18,16.2,16.17,16.19,399647.100808713,1.1782,1.1796,1.1774,1.1789,399647.1008
2006-06-13 13:25:00,16.19,16.2,16.18,16.2,410016.32288374985,1.1789,1.1796,1.1782,1.1796,410016.3229
2006-06-13 13:30:00,16.2,16.21,16.19,16.21,462726.53509852063,1.1796,1.1803,1.1789,1.1803,462726.5351
2006-06-13 13:35:00,16.21,16.22,16.19,16.22,361194.5689471179,1.1803,1.1811,1.1789,1.1811,361194.5689
2006-06-13 13:40:00,16.22,16.24,16.2,16.24,371131.7401023616,1.1811,1.1825,1.1796,1.1825,371131.7401
2006-06-13 13:45:00,16.24,16.27,16.24,16.24,711155.8139796125,1.1825,1.1847,1.1825,1.1825,711155.814
2006-06-13 13:50:00,16.25,16.27,16.24,16.25,228122.8856508113,1.1833,1.1847,1.1825,1.1833,228122.8857
2006-06-13 13:55:00,16.25,16.26,16.24,16.26,265279.2647530268,1.1833,1.184,1.1825,1.184,265279.2648
2006-06-13 14:00:00,16.26,16.27,16.24,16.26,291202.319940619,1.184,1.1847,1.1825,1.184,291202.3199
2006-06-13 14:05:00,16.26,16.26,16.23,16.25,597526.422074,1.184,1.184,1.1818,1.1833,597526.4221
2006-06-13 14:10:00,16.26,16.26,16.23,16.24,195719.06666632107,1.184,1.184,1.1818,1.1825,195719.0667
2006-06-13 14:15:00,16.24,16.26,16.23,16.25,389277.8787336761,1.1825,1.184,1.1818,1.1833,389277.8787
2006-06-13 14:20:00,16.25,16.26,16.22,16.23,331815.1064011801,1.1833,1.184,1.1811,1.1818,331815.1064
2006-06-13 14:25:00,16.23,16.28,16.22,16.27,427730.4105952712,1.1818,1.1854,1.1811,1.1847,427730.4106
2006-06-13 14:30:00,16.27,16.28,16.21,16.22,410016.32288374985,1.1847,1.1854,1.1803,1.1811,410016.3229
2006-06-13 14:35:00,16.22,16.24,16.2,16.22,484329.0810881808,1.1811,1.1825,1.1796,1.1811,484329.0811
2006-06-13 14:40:00,16.22,16.24,16.21,16.22,306756.15305317426,1.1811,1.1825,1.1803,1.1811,306756.1531
2006-06-13 14:45:00,16.22,16.22,16.15,16.15,347800.9904335286,1.1811,1.1811,1.176,1.176,347800.9904
2006-06-13 14:50:00,16.15,16.17,16.15,16.17,403103.5081670586,1.176,1.1774,1.176,1.1774,403103.5082
2006-06-13 14:55:00,16.17,16.18,16.16,16.17,476552.1645319032,1.1774,1.1782,1.1767,1.1774,476552.1645
2006-06-13 15:00:00,16.17,16.17,16.15,16.16,549136.7190571612,1.1774,1.1774,1.176,1.1767,549136.7191
2006-06-13 15:05:00,16.16,16.2,16.16,16.18,573763.6214853738,1.1767,1.1796,1.1767,1.1782,573763.6215
2006-06-13 15:10:00,16.17,16.2,16.17,16.18,567282.8576884759,1.1774,1.1796,1.1774,1.1782,567282.8577
2006-06-13 15:15:00,16.18,16.19,16.16,16.19,345640.73583456257,1.1782,1.1789,1.1767,1.1789,345640.7358
2006-06-13 15:20:00,16.18,16.2,16.17,16.2,296818.9818979306,1.1782,1.1796,1.1774,1.1796,296818.9819
2006-06-13 15:25:00,16.2,16.28,16.19,16.23,767754.4844725222,1.1796,1.1854,1.1789,1.1818,767754.4845
2006-06-13 15:30:00,16.23,16.26,16.22,16.25,667950.7220002922,1.1818,1.184,1.1811,1.1833,667950.722
2006-06-13 15:35:00,16.25,16.25,16.2,16.21,623449.4772615923,1.1833,1.1833,1.1796,1.1803,623449.4773
2006-06-13 15:40:00,16.21,16.25,16.19,16.2,550000.8208967478,1.1803,1.1833,1.1789,1.1796,550000.8209
2006-06-13 15:45:00,16.2,16.25,16.15,16.15,852004.4138321967,1.1796,1.1833,1.176,1.176,852004.4138
2006-06-13 15:50:00,16.15,16.25,16.13,16.13,810095.474612256,1.176,1.1833,1.1745,1.1745,810095.4746
2006-06-13 15:55:00,16.13,16.25,16.1,16.1,1927379.15319748,1.1745,1.1833,1.1723,1.1723,1927379.1532
2006-06-14 09:30:00,16.11,16.21,16.11,16.18,860645.4322280608,1.1731,1.1803,1.1731,1.1782,860645.4322
2006-06-14 09:35:00,16.18,16.2,16.1,16.14,394894.5406909877,1.1782,1.1796,1.1723,1.1753,394894.5407
2006-06-14 09:40:00,16.14,16.15,16.07,16.11,419953.4940389936,1.1753,1.176,1.1702,1.1731,419953.494
2006-06-14 09:45:00,16.11,16.17,16.1,16.16,247133.12612171224,1.1731,1.1774,1.1723,1.1767,247133.1261
2006-06-14 09:50:00,16.16,16.16,16.13,16.15,568579.0104478555,1.1767,1.1767,1.1745,1.176,568579.0104
2006-06-14 09:55:00,16.15,16.19,16.13,16.17,493834.2013236313,1.176,1.1789,1.1745,1.1774,493834.2013
2006-06-14 10:00:00,16.17,16.19,16.15,16.19,439827.8363494809,1.1774,1.1789,1.176,1.1789,439827.8363
2006-06-14 10:05:00,16.19,16.24,16.19,16.22,856324.9230301288,1.1789,1.1825,1.1789,1.1811,856324.923
2006-06-14 10:10:00,16.22,16.24,16.2,16.22,478712.4191308692,1.1811,1.1825,1.1796,1.1811,478712.4191
2006-06-14 10:15:00,16.21,16.23,16.2,16.21,642459.7177324932,1.1803,1.1818,1.1796,1.1803,642459.7177
2006-06-14 10:20:00,16.21,16.23,16.19,16.23,1017911.9670327868,1.1803,1.1818,1.1789,1.1818,1017911.967
2006-06-14 10:25:00,16.23,16.24,16.21,16.21,859781.3303884744,1.1818,1.1825,1.1803,1.1803,859781.3304
2006-06-14 10:30:00,16.21,16.23,16.19,16.2,457973.9749807954,1.1803,1.1818,1.1789,1.1796,457973.975
2006-06-14 10:35:00,16.19,16.21,16.14,16.16,606599.4913896574,1.1789,1.1803,1.1753,1.1767,606599.4914
2006-06-14 10:40:00,16.17,16.17,16.13,16.15,229851.08932998413,1.1774,1.1774,1.1745,1.176,229851.0893
2006-06-14 10:45:00,16.15,16.17,16.14,16.16,587157.1999989632,1.176,1.1774,1.1753,1.1767,587157.2
2006-06-14 10:50:00,16.15,16.18,16.15,16.15,334407.4119199393,1.176,1.1782,1.176,1.176,334407.4119
2006-06-14 10:55:00,16.15,16.16,16.14,16.14,188806.2519496298,1.176,1.1767,1.1753,1.1753,188806.2519
2006-06-14 11:00:00,16.14,16.16,16.11,16.12,260958.7555550948,1.1753,1.1767,1.1731,1.1738,260958.7556
2006-06-14 11:05:00,16.13,16.13,16.11,16.13,243676.7187633666,1.1745,1.1745,1.1731,1.1745,243676.7188
2006-06-14 11:10:00,16.13,16.17,16.13,16.16,200903.6777038395,1.1745,1.1774,1.1745,1.1767,200903.6777
2006-06-14 11:15:00,16.16,16.2,16.15,16.16,285585.6579833073,1.1767,1.1796,1.176,1.1767,285585.658
2006-06-14 11:20:00,16.16,16.18,16.14,16.16,229851.08932998413,1.1767,1.1782,1.1753,1.1767,229851.0893
2006-06-14 11:25:00,16.16,16.18,16.15,16.18,295090.7782187578,1.1767,1.1782,1.176,1.1782,295090.7782
2006-06-14 11:30:00,16.17,16.19,16.16,16.17,227258.7838112249,1.1774,1.1789,1.1767,1.1774,227258.7838
2006-06-14 11:35:00,16.18,16.18,16.14,16.16,562530.2975707506,1.1782,1.1782,1.1753,1.1767,562530.2976
2006-06-14 11:40:00,16.17,16.18,16.16,16.16,193990.86298714823,1.1774,1.1782,1.1767,1.1767,193990.863
2006-06-14 11:45:00,16.17,16.19,16.16,16.18,237195.95496646856,1.1774,1.1789,1.1767,1.1782,237195.955
2006-06-14 11:50:00,16.18,16.18,16.15,16.15,198311.37218508028,1.1782,1.1782,1.176,1.176,198311.3722
2006-06-14 11:55:00,16.15,16.16,16.14,16.16,161587.04400265802,1.176,1.1767,1.1753,1.1767,161587.044
2006-06-14 12:00:00,16.16,16.18,16.16,16.17,220778.02001432684,1.1767,1.1782,1.1767,1.1774,220778.02
2006-06-14 12:05:00,16.17,16.17,16.15,16.16,190102.40470900945,1.1774,1.1774,1.176,1.1767,190102.4047
2006-06-14 12:10:00,16.16,16.16,16.14,16.15,176708.82619542012,1.1767,1.1767,1.1753,1.176,176708.8262
2006-06-14 12:15:00,16.15,16.17,16.14,16.17,174548.5715964541,1.176,1.1774,1.1753,1.1774,174548.5716
2006-06-14 12:20:00,16.16,16.16,16.13,16.13,139552.44709320465,1.1767,1.1767,1.1745,1.1745,139552.4471
2006-06-14 12:25:00,16.14,16.14,16.13,16.14,217753.66357577444,1.1753,1.1753,1.1745,1.1753,217753.6636
2006-06-14 12:30:00,16.14,16.15,16.12,16.12,175412.6734360405,1.1753,1.176,1.1738,1.1738,175412.6734
2006-06-14 12:35:00,16.12,16.15,16.12,16.13,236763.90404667536,1.1738,1.176,1.1738,1.1745,236763.904
2006-06-14 12:40:00,16.13,16.13,16.12,16.12,151649.87284741434,1.1745,1.1745,1.1738,1.1738,151649.8728
2006-06-14 12:45:00,16.13,16.13,16.11,16.12,143440.90537134346,1.1745,1.1745,1.1731,1.1738,143440.9054
2006-06-14 12:50:00,16.12,16.13,16.12,16.12,135663.98881506582,1.1738,1.1745,1.1738,1.1738,135663.9888
2006-06-14 12:55:00,16.12,16.18,16.11,16.12,368971.4855033956,1.1738,1.1782,1.1731,1.1738,368971.4855
2006-06-14 13:00:00,16.12,16.12,16.1,16.1,130047.32685775416,1.1738,1.1738,1.1723,1.1723,130047.3269
2006-06-14 13:05:00,16.1,16.11,16.09,16.09,247565.17704150543,1.1723,1.1731,1.1716,1.1716,247565.177
2006-06-14 13:10:00,16.09,16.11,16.09,16.1,183621.64091211132,1.1716,1.1731,1.1716,1.1723,183621.6409
2006-06-14 13:15:00,16.1,16.12,16.08,16.1,334839.46283973247,1.1723,1.1738,1.1709,1.1723,334839.4628
2006-06-14 13:20:00,16.1,16.14,16.08,16.13,583268.7417208244,1.1723,1.1753,1.1709,1.1745,583268.7417
2006-06-14 13:25:00,16.13,16.15,16.11,16.15,193126.76114756183,1.1745,1.176,1.1731,1.176,193126.7611
2006-06-14 13:30:00,16.14,16.14,16.1,16.12,124430.66490044253,1.1753,1.1753,1.1723,1.1738,124430.6649
2006-06-14 13:35:00,16.12,16.13,16.1,16.11,204792.13598197832,1.1738,1.1745,1.1723,1.1731,204792.136
2006-06-14 13:40:00,16.11,16.15,16.11,16.13,233307.49668832973,1.1731,1.176,1.1731,1.1745,233307.4967
2006-06-14 13:45:00,16.13,16.16,16.13,16.16,162883.1967620376,1.1745,1.1767,1.1745,1.1767,162883.1968
2006-06-14 13:50:00,16.16,16.17,16.14,16.15,367675.332744016,1.1767,1.1774,1.1753,1.176,367675.3327
2006-06-14 13:55:00,16.15,16.17,16.14,16.15,280401.0469457889,1.176,1.1774,1.1753,1.176,280401.0469
2006-06-14 14:00:00,16.15,16.18,16.14,16.16,298979.2364968966,1.176,1.1782,1.1753,1.1767,298979.2365
2006-06-14 14:05:00,16.17,16.18,16.16,16.17,394894.5406909877,1.1774,1.1782,1.1767,1.1774,394894.5407
2006-06-14 14:10:00,16.16,16.16,16.13,16.14,714612.2213379581,1.1767,1.1767,1.1745,1.1753,714612.2213
2006-06-14 14:15:00,16.14,16.15,16.11,16.12,165475.50228079682,1.1753,1.176,1.1731,1.1738,165475.5023
2006-06-14 14:20:00,16.11,16.14,16.11,16.12,181461.3863131453,1.1731,1.1753,1.1731,1.1738,181461.3863
2006-06-14 14:25:00,16.12,16.13,16.11,16.12,242812.6169237802,1.1738,1.1745,1.1731,1.1738,242812.6169
2006-06-14 14:30:00,16.12,16.13,16.1,16.1,350393.2959522878,1.1738,1.1745,1.1723,1.1723,350393.296
2006-06-14 14:35:00,16.1,16.11,16.1,16.1,206520.3396611512,1.1723,1.1731,1.1723,1.1723,206520.3397
2006-06-14 14:40:00,16.1,16.11,16.09,16.09,296386.9309781374,1.1723,1.1731,1.1716,1.1716,296386.931
2006-06-14 14:45:00,16.08,16.11,16.05,16.11,363354.823546084,1.1709,1.1731,1.1687,1.1731,363354.8235
2006-06-14 14:50:00,16.1,16.13,16.09,16.12,268735.6721113724,1.1723,1.1745,1.1716,1.1738,268735.6721
2006-06-14 14:55:00,16.13,16.16,16.12,16.14,214729.307137222,1.1745,1.1767,1.1738,1.1753,214729.3071
2006-06-14 15:00:00,16.14,16.16,16.11,16.14,282561.3015447549,1.1753,1.1767,1.1731,1.1753,282561.3015
2006-06-14 15:05:00,16.14,16.17,16.14,16.14,284721.5561437209,1.1753,1.1774,1.1753,1.1753,284721.5561
2006-06-14 15:10:00,16.14,16.15,16.1,16.13,256638.24635716272,1.1753,1.176,1.1723,1.1745,256638.2464
2006-06-14 15:15:00,16.13,16.14,16.12,16.13,273920.2831488908,1.1745,1.1753,1.1738,1.1745,273920.2831
2006-06-14 15:20:00,16.13,16.15,16.13,16.13,252317.7371592307,1.1745,1.176,1.1745,1.1745,252317.7372
2006-06-14 15:25:00,16.13,16.18,16.13,16.16,409584.2719639567,1.1745,1.1782,1.1745,1.1767,409584.272
2006-06-14 15:30:00,16.16,16.17,16.14,16.17,340888.17571683734,1.1767,1.1774,1.1753,1.1774,340888.1757
2006-06-14 15:35:00,16.17,16.19,16.16,16.19,310212.5604115199,1.1774,1.1789,1.1767,1.1789,310212.5604
2006-06-14 15:40:00,16.19,16.19,16.14,16.17,309348.4585719335,1.1789,1.1789,1.1753,1.1774,309348.4586
2006-06-14 15:45:00,16.17,16.19,16.17,16.19,426434.2578358916,1.1774,1.1789,1.1774,1.1789,426434.2578
2006-06-14 15:50:00,16.19,16.2,16.16,16.2,538767.4969821244,1.1789,1.1796,1.1767,1.1796,538767.497
2006-06-14 15:55:00,16.2,16.21,16.19,16.2,953536.3799835996,1.1796,1.1803,1.1789,1.1796,953536.38
2006-06-15 09:30:00,16.24,16.25,16.22,16.24,918972.3064001432,1.1825,1.1833,1.1811,1.1825,918972.3064
2006-06-15 09:35:00,16.24,16.26,16.24,16.25,419521.4431192004,1.1825,1.184,1.1825,1.1833,419521.4431
2006-06-15 09:40:00,16.24,16.26,16.22,16.26,519325.2055914303,1.1825,1.184,1.1811,1.184,519325.2056
2006-06-15 09:45:00,16.26,16.3,16.25,16.29,636411.0048553883,1.184,1.1869,1.1833,1.1862,636411.0049
2006-06-15 09:50:00,16.3,16.32,16.28,16.32,1107778.558349773,1.1869,1.1884,1.1854,1.1884,1107778.5583
2006-06-15 09:55:00,16.32,16.32,16.29,16.3,364218.9253856703,1.1884,1.1884,1.1862,1.1869,364218.9254
2006-06-15 10:00:00,16.29,16.3,16.26,16.29,487353.4375267332,1.1862,1.1869,1.184,1.1862,487353.4375
2006-06-15 10:05:00,16.29,16.29,16.27,16.29,246269.02428212584,1.1862,1.1862,1.1847,1.1862,246269.0243
2006-06-15 10:10:00,16.29,16.31,16.28,16.31,354281.7542304266,1.1862,1.1876,1.1854,1.1876,354281.7542
2006-06-15 10:15:00,16.31,16.32,16.3,16.31,404831.7118462314,1.1876,1.1884,1.1869,1.1876,404831.7118
2006-06-15 10:20:00,16.31,16.32,16.29,16.3,246701.07520191904,1.1876,1.1884,1.1862,1.1869,246701.0752
2006-06-15 10:25:00,16.3,16.31,16.29,16.3,174980.6225162473,1.1869,1.1876,1.1862,1.1869,174980.6225
2006-06-15 10:30:00,16.3,16.32,16.3,16.32,279968.9960259957,1.1869,1.1884,1.1869,1.1884,279968.996
2006-06-15 10:35:00,16.32,16.32,16.3,16.31,489513.6921256993,1.1884,1.1884,1.1869,1.1876,489513.6921
2006-06-15 10:40:00,16.31,16.32,16.31,16.31,604871.2877104845,1.1876,1.1884,1.1876,1.1876,604871.2877
2006-06-15 10:45:00,16.31,16.33,16.31,16.31,358170.21250856546,1.1876,1.1891,1.1876,1.1876,358170.2125
2006-06-15 10:50:00,16.31,16.32,16.29,16.3,435075.2762317556,1.1876,1.1884,1.1862,1.1869,435075.2762
2006-06-15 10:55:00,16.3,16.31,16.26,16.28,261390.806474888,1.1869,1.1876,1.184,1.1854,261390.8065
2006-06-15 11:00:00,16.28,16.29,16.26,16.26,385821.47137533047,1.1854,1.1862,1.184,1.184,385821.4714
2006-06-15 11:05:00,16.27,16.27,16.26,16.27,528830.3258268808,1.1847,1.1847,1.184,1.1847,528830.3258
2006-06-15 11:10:00,16.27,16.28,16.26,16.27,240652.3623248142,1.1847,1.1854,1.184,1.1847,240652.3623
2006-06-15 11:15:00,16.27,16.28,16.26,16.27,416929.1376004411,1.1847,1.1854,1.184,1.1847,416929.1376
2006-06-15 11:20:00,16.27,16.28,16.27,16.27,266143.3665926132,1.1847,1.1854,1.1847,1.1847,266143.3666
2006-06-15 11:25:00,16.27,16.28,16.27,16.27,108876.83178788722,1.1847,1.1854,1.1847,1.1847,108876.8318
2006-06-15 11:30:00,16.28,16.28,16.27,16.27,253613.88991861028,1.1854,1.1854,1.1847,1.1847,253613.8899
2006-06-15 11:35:00,16.27,16.27,16.27,16.27,231579.2930091569,1.1847,1.1847,1.1847,1.1847,231579.293
2006-06-15 11:40:00,16.27,16.28,16.27,16.27,223802.37645287928,1.1847,1.1854,1.1847,1.1847,223802.3765
2006-06-15 11:45:00,16.27,16.28,16.27,16.28,59190.97601166884,1.1847,1.1854,1.1847,1.1854,59190.976
2006-06-15 11:50:00,16.29,16.29,16.28,16.29,142576.80353175706,1.1862,1.1862,1.1854,1.1862,142576.8035
2006-06-15 11:55:00,16.28,16.29,16.28,16.29,205224.18690177152,1.1854,1.1862,1.1854,1.1862,205224.1869
2006-06-15 12:00:00,16.29,16.29,16.26,16.27,189238.302869423,1.1862,1.1862,1.184,1.1847,189238.3029
2006-06-15 12:05:00,16.27,16.28,16.27,16.28,120974.25754209692,1.1847,1.1854,1.1847,1.1854,120974.2575
2006-06-15 12:10:00,16.28,16.29,16.26,16.27,188374.2010298366,1.1854,1.1862,1.184,1.1847,188374.201
2006-06-15 12:15:00,16.27,16.27,16.25,16.26,184053.69183190452,1.1847,1.1847,1.1833,1.184,184053.6918
2006-06-15 12:20:00,16.26,16.26,16.24,16.25,211272.8997788764,1.184,1.184,1.1825,1.1833,211272.8998
2006-06-15 12:25:00,16.25,16.25,16.24,16.24,159426.78940369198,1.1833,1.1833,1.1825,1.1825,159426.7894
2006-06-15 12:30:00,16.24,16.24,16.22,16.23,255342.0935977831,1.1825,1.1825,1.1811,1.1818,255342.0936
2006-06-15 12:35:00,16.23,16.24,16.22,16.22,215593.4089768084,1.1818,1.1825,1.1811,1.1811,215593.409
2006-06-15 12:40:00,16.23,16.23,16.22,16.22,205656.23782156472,1.1818,1.1818,1.1811,1.1811,205656.2378
2006-06-15 12:45:00,16.22,16.23,16.22,16.22,72152.50360546494,1.1811,1.1818,1.1811,1.1811,72152.5036
2006-06-15 12:50:00,16.22,16.23,16.22,16.23,218185.71449556763,1.1811,1.1818,1.1811,1.1818,218185.7145
2006-06-15 12:55:00,16.22,16.24,16.22,16.23,92458.89683574549,1.1811,1.1825,1.1811,1.1818,92458.8968
2006-06-15 13:00:00,16.23,16.23,16.22,16.22,110172.98454726682,1.1818,1.1818,1.1811,1.1811,110172.9845
2006-06-15 13:05:00,16.22,16.23,16.22,16.23,53574.3140543572,1.1811,1.1818,1.1811,1.1818,53574.3141
2006-06-15 13:10:00,16.23,16.23,16.21,16.21,195287.01574652785,1.1818,1.1818,1.1803,1.1803,195287.0157
2006-06-15 13:15:00,16.21,16.22,16.2,16.21,2276476.296390388,1.1803,1.1811,1.1796,1.1803,2276476.2964
2006-06-15 13:20:00,16.21,16.21,16.2,16.21,224666.47829246568,1.1803,1.1803,1.1796,1.1803,224666.4783
2006-06-15 13:25:00,16.21,16.21,16.2,16.21,292930.5236197918,1.1803,1.1803,1.1796,1.1803,292930.5236
2006-06-15 13:30:00,16.21,16.21,16.19,16.2,347368.9395137354,1.1803,1.1803,1.1789,1.1796,347368.9395
2006-06-15 13:35:00,16.2,16.2,16.19,16.2,192262.65930797544,1.1796,1.1796,1.1789,1.1796,192262.6593
2006-06-15 13:40:00,16.2,16.2,16.19,16.2,219481.8672549472,1.1796,1.1796,1.1789,1.1796,219481.8673
2006-06-15 13:45:00,16.2,16.21,16.19,16.2,775531.4010287998,1.1796,1.1803,1.1789,1.1796,775531.401
2006-06-15 13:50:00,16.2,16.22,16.19,16.19,301571.54201565584,1.1796,1.1811,1.1789,1.1789,301571.542
2006-06-15 13:55:00,16.19,16.2,16.19,16.2,121838.3593816833,1.1789,1.1796,1.1789,1.1796,121838.3594
2006-06-15 14:00:00,16.2,16.22,16.2,16.22,279104.8941864093,1.1796,1.1811,1.1796,1.1811,279104.8942
2006-06-15 14:05:00,16.22,16.22,16.21,16.21,214297.2562174288,1.1811,1.1811,1.1803,1.1803,214297.2562
2006-06-15 14:10:00,16.21,16.22,16.2,16.21,312372.81501048594,1.1803,1.1811,1.1796,1.1803,312372.815
2006-06-15 14:15:00,16.21,16.23,16.2,16.23,199607.52494445987,1.1803,1.1818,1.1796,1.1818,199607.5249
2006-06-15 14:20:00,16.23,16.23,16.2,16.21,265711.31567282,1.1818,1.1818,1.1796,1.1803,265711.3157
2006-06-15 14:25:00,16.21,16.22,16.21,16.22,156834.48388493276,1.1803,1.1811,1.1803,1.1811,156834.4839
2006-06-15 14:30:00,16.22,16.23,16.2,16.22,247565.17704150543,1.1811,1.1818,1.1796,1.1811,247565.177
2006-06-15 14:35:00,16.2,16.22,16.2,16.22,317125.3751282112,1.1796,1.1811,1.1796,1.1811,317125.3751
2006-06-15 14:40:00,16.22,16.25,16.22,16.25,326630.4953636616,1.1811,1.1833,1.1811,1.1833,326630.4954
2006-06-15 14:45:00,16.25,16.25,16.21,16.24,318421.52788759075,1.1833,1.1833,1.1803,1.1825,318421.5279
2006-06-15 14:50:00,16.24,16.26,16.24,16.25,312804.86593027913,1.1825,1.184,1.1825,1.1833,312804.8659
2006-06-15 14:55:00,16.25,16.25,16.23,16.25,222938.2746132929,1.1833,1.1833,1.1818,1.1833,222938.2746
2006-06-15 15:00:00,16.25,16.26,16.25,16.25,232875.44576853653,1.1833,1.184,1.1833,1.1833,232875.4458
2006-06-15 15:05:00,16.26,16.26,16.25,16.25,299843.33833648305,1.184,1.184,1.1833,1.1833,299843.3383
2006-06-15 15:10:00,16.25,16.27,16.25,16.27,400079.1517285062,1.1833,1.1847,1.1833,1.1847,400079.1517
2006-06-15 15:15:00,16.27,16.29,16.27,16.27,439395.7854296877,1.1847,1.1862,1.1847,1.1847,439395.7854
2006-06-15 15:20:00,16.27,16.29,16.27,16.28,389277.8787336761,1.1847,1.1862,1.1847,1.1854,389277.8787
2006-06-15 15:25:00,16.28,16.28,16.26,16.27,681344.3005138815,1.1854,1.1854,1.184,1.1847,681344.3005
2006-06-15 15:30:00,16.27,16.31,16.26,16.3,508091.881676807,1.1847,1.1876,1.184,1.1869,508091.8817
2006-06-15 15:35:00,16.3,16.32,16.29,16.32,615672.5607053146,1.1869,1.1884,1.1862,1.1884,615672.5607
2006-06-15 15:40:00,16.32,16.36,16.31,16.34,1104322.1509914277,1.1884,1.1913,1.1876,1.1898,1104322.151
2006-06-15 15:45:00,16.34,16.35,16.32,16.32,1004518.3885191976,1.1898,1.1905,1.1884,1.1884,1004518.3885
2006-06-15 15:50:00,16.32,16.33,16.31,16.32,704675.0501827145,1.1884,1.1891,1.1876,1.1884,704675.0502
2006-06-15 15:55:00,16.32,16.32,16.31,16.31,782876.2666652843,1.1884,1.1884,1.1876,1.1876,782876.2667
2006-06-16 09:30:00,16.34,16.34,16.3,16.3,9593690.674008075,1.1898,1.1898,1.1869,1.1869,9593690.674
2006-06-16 09:35:00,16.3,16.31,16.28,16.28,366379.1799846363,1.1869,1.1876,1.1854,1.1854,366379.18
2006-06-16 09:40:00,16.28,16.32,16.27,16.3,406127.864605611,1.1854,1.1884,1.1847,1.1869,406127.8646
2006-06-16 09:45:00,16.3,16.33,16.29,16.32,498586.7614413565,1.1869,1.1891,1.1862,1.1884,498586.7614
2006-06-16 09:50:00,16.32,16.36,16.31,16.31,506795.72891742736,1.1884,1.1913,1.1876,1.1876,506795.7289
2006-06-16 09:55:00,16.31,16.31,16.29,16.3,571603.3668864078,1.1876,1.1876,1.1862,1.1869,571603.3669
2006-06-16 10:00:00,16.31,16.31,16.26,16.29,282561.3015447549,1.1876,1.1876,1.184,1.1862,282561.3015
2006-06-16 10:05:00,16.29,16.31,16.28,16.3,625177.6809407651,1.1862,1.1876,1.1854,1.1869,625177.6809
2006-06-16 10:10:00,16.3,16.31,16.26,16.26,326630.4953636616,1.1869,1.1876,1.184,1.184,326630.4954
2006-06-16 10:15:00,16.26,16.29,16.26,16.28,296386.9309781374,1.184,1.1862,1.184,1.1854,296386.931
2006-06-16 10:20:00,16.28,16.29,16.27,16.28,317125.3751282112,1.1854,1.1862,1.1847,1.1854,317125.3751
2006-06-16 10:25:00,16.28,16.28,16.23,16.24,364650.9763054635,1.1854,1.1854,1.1818,1.1825,364650.9763
2006-06-16 10:30:00,16.24,16.27,16.24,16.27,324902.2916844888,1.1825,1.1847,1.1825,1.1847,324902.2917
2006-06-16 10:35:00,16.27,16.28,16.25,16.27,859349.2794686812,1.1847,1.1854,1.1833,1.1847,859349.2795
2006-06-16 10:40:00,16.27,16.27,16.25,16.27,464022.6878579003,1.1847,1.1847,1.1833,1.1847,464022.6879
2006-06-16 10:45:00,16.27,16.27,16.25,16.26,241084.4132446074,1.1847,1.1847,1.1833,1.184,241084.4132
2006-06-16 10:50:00,16.26,16.27,16.26,16.27,387981.7259742965,1.184,1.1847,1.184,1.1847,387981.726
2006-06-16 10:55:00,16.27,16.3,16.27,16.29,597526.422074,1.1847,1.1869,1.1847,1.1862,597526.4221
2006-06-16 11:00:00,16.29,16.32,16.29,16.32,333975.3610001461,1.1862,1.1884,1.1862,1.1884,333975.361
2006-06-16 11:05:00,16.31,16.33,16.31,16.31,294226.6763791714,1.1876,1.1891,1.1876,1.1876,294226.6764
2006-06-16 11:10:00,16.31,16.34,16.31,16.33,321013.83340635,1.1876,1.1898,1.1876,1.1891,321013.8334
2006-06-16 11:15:00,16.33,16.33,16.32,16.32,209544.69609970355,1.1891,1.1891,1.1884,1.1884,209544.6961
2006-06-16 11:20:00,16.32,16.32,16.29,16.3,331815.1064011801,1.1884,1.1884,1.1862,1.1869,331815.1064
2006-06-16 11:25:00,16.3,16.31,16.27,16.27,284721.5561437209,1.1869,1.1876,1.1847,1.1847,284721.5561
2006-06-16 11:30:00,16.27,16.32,16.27,16.32,198311.37218508028,1.1847,1.1884,1.1847,1.1884,198311.3722
2006-06-16 11:35:00,16.32,16.32,16.29,16.31,393166.3370118149,1.1884,1.1884,1.1862,1.1876,393166.337
2006-06-16 11:40:00,16.31,16.31,16.3,16.31,308484.3567323471,1.1876,1.1876,1.1869,1.1876,308484.3567
2006-06-16 11:45:00,16.31,16.33,16.31,16.32,450629.1093443109,1.1876,1.1891,1.1876,1.1884,450629.1093
2006-06-16 11:50:00,16.32,16.32,16.31,16.31,543088.0061800565,1.1884,1.1884,1.1876,1.1876,543088.0062
2006-06-16 11:55:00,16.32,16.32,16.31,16.31,236763.90404667536,1.1884,1.1884,1.1876,1.1876,236763.904
2006-06-16 12:00:00,16.31,16.33,16.31,16.32,301139.49109586264,1.1876,1.1891,1.1876,1.1884,301139.4911
2006-06-16 12:05:00,16.32,16.32,16.29,16.29,171092.16423810847,1.1884,1.1884,1.1862,1.1862,171092.1642
2006-06-16 12:10:00,16.3,16.3,16.28,16.28,248861.32980088505,1.1869,1.1869,1.1854,1.1854,248861.3298
2006-06-16 12:15:00,16.29,16.29,16.26,16.29,255342.0935977831,1.1862,1.1862,1.184,1.1862,255342.0936
2006-06-16 12:20:00,16.29,16.3,16.29,16.3,236331.85312688217,1.1862,1.1869,1.1862,1.1869,236331.8531
2006-06-16 12:25:00,16.3,16.31,16.29,16.31,108444.780868094,1.1869,1.1876,1.1862,1.1876,108444.7809
2006-06-16 12:30:00,16.31,16.31,16.29,16.3,150785.77100782792,1.1876,1.1876,1.1862,1.1869,150785.771
2006-06-16 12:35:00,16.3,16.31,16.28,16.31,231579.2930091569,1.1869,1.1876,1.1854,1.1876,231579.293
2006-06-16 12:40:00,16.31,16.31,16.29,16.31,210840.8488590832,1.1876,1.1876,1.1862,1.1876,210840.8489
2006-06-16 12:45:00,16.3,16.31,16.28,16.29,162883.1967620376,1.1869,1.1876,1.1854,1.1862,162883.1968
2006-06-16 12:50:00,16.29,16.33,16.29,16.31,341320.22663663054,1.1862,1.1891,1.1862,1.1876,341320.2266
2006-06-16 12:55:00,16.32,16.34,16.31,16.34,286017.7089031005,1.1884,1.1898,1.1876,1.1898,286017.7089
2006-06-16 13:00:00,16.34,16.35,16.34,16.34,220345.96909453365,1.1898,1.1905,1.1898,1.1898,220345.9691
2006-06-16 13:05:00,16.34,16.34,16.32,16.33,260958.7555550948,1.1898,1.1898,1.1884,1.1891,260958.7556
2006-06-16 13:10:00,16.33,16.35,16.32,16.35,376748.4020596732,1.1891,1.1905,1.1884,1.1905,376748.4021
2006-06-16 13:15:00,16.35,16.36,16.34,16.35,1022232.4762307188,1.1905,1.1913,1.1898,1.1905,1022232.4762
2006-06-16 13:20:00,16.35,16.36,16.35,16.35,218617.76541536083,1.1905,1.1913,1.1905,1.1905,218617.7654
2006-06-16 13:25:00,16.36,16.39,16.35,16.38,239788.26048522777,1.1913,1.1935,1.1905,1.1927,239788.2605
2006-06-16 13:30:00,16.38,16.38,16.33,16.35,378908.6566586392,1.1927,1.1927,1.1891,1.1905,378908.6567
2006-06-16 13:35:00,16.35,16.37,16.35,16.35,268303.6211915792,1.1905,1.192,1.1905,1.1905,268303.6212
2006-06-16 13:40:00,16.35,16.36,16.33,16.34,211704.9506986696,1.1905,1.1913,1.1891,1.1898,211704.9507
2006-06-16 13:45:00,16.35,16.37,16.34,16.37,1714810.1006592235,1.1905,1.192,1.1898,1.192,1714810.1007
2006-06-16 13:50:00,16.36,16.39,16.36,16.37,350393.2959522878,1.1913,1.1935,1.1913,1.192,350393.296
2006-06-16 13:55:00,16.37,16.37,16.35,16.36,206520.3396611512,1.192,1.192,1.1905,1.1913,206520.3397
2006-06-16 14:00:00,16.36,16.37,16.35,16.36,200471.6267840463,1.1913,1.192,1.1905,1.1913,200471.6268
2006-06-16 14:05:00,16.36,16.38,16.36,16.38,200903.6777038395,1.1913,1.1927,1.1913,1.1927,200903.6777
2006-06-16 14:10:00,16.38,16.4,16.36,16.38,392302.2351722285,1.1927,1.1942,1.1913,1.1927,392302.2352
2006-06-16 14:15:00,16.38,16.43,16.38,16.42,428162.4615150644,1.1927,1.1964,1.1927,1.1956,428162.4615
2006-06-16 14:20:00,16.42,16.44,16.42,16.44,357738.16158877226,1.1956,1.1971,1.1956,1.1971,357738.1616
2006-06-16 14:25:00,16.44,16.44,16.35,16.43,371563.7910221548,1.1971,1.1971,1.1905,1.1964,371563.791
2006-06-16 14:30:00,16.43,16.44,16.41,16.42,549136.7190571612,1.1964,1.1971,1.1949,1.1956,549136.7191
2006-06-16 14:35:00,16.41,16.42,16.39,16.39,197879.3212652871,1.1949,1.1956,1.1935,1.1935,197879.3213
2006-06-16 14:40:00,16.39,16.41,16.39,16.41,241948.51508419384,1.1935,1.1949,1.1935,1.1949,241948.5151
2006-06-16 14:45:00,16.41,16.44,16.41,16.44,193990.86298714823,1.1949,1.1971,1.1949,1.1971,193990.863
2006-06-16 14:50:00,16.44,16.47,16.43,16.46,221210.07093412004,1.1971,1.1993,1.1964,1.1986,221210.0709
2006-06-16 14:55:00,16.46,16.48,16.46,16.47,238060.05680605496,1.1986,1.2,1.1986,1.1993,238060.0568
2006-06-16 15:00:00,16.47,16.5,16.47,16.49,505067.5252382546,1.1993,1.2015,1.1993,1.2007,505067.5252
2006-06-16 15:05:00,16.49,16.51,16.48,16.51,271327.97763013165,1.2007,1.2022,1.2,1.2022,271327.9776
2006-06-16 15:10:00,16.51,16.54,16.5,16.52,368539.4345836024,1.2022,1.2044,1.2015,1.2029,368539.4346
2006-06-16 15:15:00,16.52,16.53,16.5,16.5,452789.363943277,1.2029,1.2037,1.2015,1.2015,452789.3639
2006-06-16 15:20:00,16.51,16.51,16.49,16.5,290770.26902082574,1.2022,1.2022,1.2007,1.2015,290770.269
2006-06-16 15:25:00,16.5,16.5,16.45,16.45,558209.7883728186,1.2015,1.2015,1.1978,1.1978,558209.7884
2006-06-16 15:30:00,16.45,16.46,16.42,16.43,534879.0387039856,1.1978,1.1986,1.1956,1.1964,534879.0387
2006-06-16 15:35:00,16.43,16.43,16.4,16.41,565122.6030895098,1.1964,1.1964,1.1942,1.1949,565122.6031
2006-06-16 15:40:00,16.4,16.42,16.4,16.4,809663.4236924628,1.1942,1.1956,1.1942,1.1942,809663.4237
2006-06-16 15:45:00,16.4,16.4,16.39,16.4,851140.3119926103,1.1942,1.1942,1.1935,1.1942,851140.312
2006-06-16 15:50:00,16.4,16.42,16.4,16.41,546544.4135384021,1.1942,1.1956,1.1942,1.1949,546544.4135
2006-06-16 15:55:00,16.41,16.42,16.41,16.41,872310.8070624773,1.1949,1.1956,1.1949,1.1949,872310.8071
2006-06-19 09:30:00,16.49,16.5,16.48,16.49,962609.4492992568,1.2007,1.2015,1.2,1.2007,962609.4493
2006-06-19 09:35:00,16.49,16.52,16.48,16.51,201767.77954342592,1.2007,1.2029,1.2,1.2022,201767.7795
2006-06-19 09:40:00,16.51,16.51,16.49,16.49,140848.59985258424,1.2022,1.2022,1.2007,1.2007,140848.5999
2006-06-19 09:45:00,16.49,16.52,16.48,16.51,273056.18130930443,1.2007,1.2029,1.2,1.2022,273056.1813
2006-06-19 09:50:00,16.51,16.52,16.5,16.51,197447.27034549383,1.2022,1.2029,1.2015,1.2022,197447.2703
2006-06-19 09:55:00,16.5,16.55,16.5,16.55,525373.9184685351,1.2015,1.2051,1.2015,1.2051,525373.9185
2006-06-19 10:00:00,16.55,16.55,16.53,16.53,251885.6862394375,1.2051,1.2051,1.2037,1.2037,251885.6862
2006-06-19 10:05:00,16.53,16.54,16.51,16.52,134799.8869754794,1.2037,1.2044,1.2022,1.2029,134799.887
2006-06-19 10:10:00,16.52,16.54,16.5,16.5,195287.01574652785,1.2029,1.2044,1.2015,1.2015,195287.0157
2006-06-19 10:15:00,16.5,16.51,16.49,16.5,247133.12612171224,1.2015,1.2022,1.2007,1.2015,247133.1261
2006-06-19 10:20:00,16.5,16.5,16.48,16.48,222506.2236934997,1.2015,1.2015,1.2,1.2,222506.2237
2006-06-19 10:25:00,16.48,16.5,16.47,16.5,165907.55320059005,1.2,1.2015,1.1993,1.2015,165907.5532
2006-06-19 10:30:00,16.5,16.52,16.49,16.5,302867.69477503543,1.2015,1.2029,1.2007,1.2015,302867.6948
2006-06-19 10:35:00,16.5,16.53,16.49,16.52,297251.0328177238,1.2015,1.2037,1.2007,1.2029,297251.0328
2006-06-19 10:40:00,16.52,16.54,16.52,16.53,278240.79234682285,1.2029,1.2044,1.2029,1.2037,278240.7923
2006-06-19 10:45:00,16.53,16.55,16.52,16.53,549136.7190571612,1.2037,1.2051,1.2029,1.2037,549136.7191
2006-06-19 10:50:00,16.53,16.55,16.53,16.53,320581.7824865568,1.2037,1.2051,1.2037,1.2037,320581.7825
2006-06-19 10:55:00,16.54,16.57,16.49,16.55,632954.5974970427,1.2044,1.2066,1.2007,1.2051,632954.5975
2006-06-19 11:00:00,16.55,16.56,16.54,16.55,147761.4145692755,1.2051,1.2058,1.2044,1.2051,147761.4146
2006-06-19 11:05:00,16.55,16.56,16.54,16.54,244540.82060295303,1.2051,1.2058,1.2044,1.2044,244540.8206
2006-06-19 11:10:00,16.55,16.56,16.53,16.54,203063.9323028055,1.2051,1.2058,1.2037,1.2044,203063.9323
2006-06-19 11:15:00,16.53,16.54,16.5,16.51,335703.5646793189,1.2037,1.2044,1.2015,1.2022,335703.5647
2006-06-19 11:20:00,16.51,16.52,16.48,16.48,206952.3905809444,1.2022,1.2029,1.2,1.2,206952.3906
2006-06-19 11:25:00,16.48,16.5,16.47,16.48,276080.53774785687,1.2,1.2015,1.1993,1.2,276080.5377
2006-06-19 11:30:00,16.48,16.53,16.48,16.52,333975.3610001461,1.2,1.2037,1.2,1.2029,333975.361
2006-06-19 11:35:00,16.52,16.55,16.52,16.55,721525.0360546494,1.2029,1.2051,1.2029,1.2051,721525.0361
2006-06-19 11:40:00,16.55,16.58,16.55,16.57,453221.4148630702,1.2051,1.2073,1.2051,1.2066,453221.4149
2006-06-19 11:45:00,16.57,16.57,16.55,16.57,133935.785135893,1.2066,1.2066,1.2051,1.2066,133935.7851
2006-06-19 11:50:00,16.56,16.56,16.53,16.54,183621.64091211132,1.2058,1.2058,1.2037,1.2044,183621.6409
2006-06-19 11:55:00,16.54,16.55,16.53,16.55,124430.66490044253,1.2044,1.2051,1.2037,1.2051,124430.6649
2006-06-19 12:00:00,16.54,16.56,16.54,16.54,163747.29860162403,1.2044,1.2058,1.2044,1.2044,163747.2986
2006-06-19 12:05:00,16.54,16.55,16.52,16.53,167635.75687976286,1.2044,1.2051,1.2029,1.2037,167635.7569
2006-06-19 12:10:00,16.53,16.53,16.51,16.52,343480.4812355966,1.2037,1.2037,1.2022,1.2029,343480.4812
2006-06-19 12:15:00,16.52,16.52,16.5,16.5,170660.11331831527,1.2029,1.2029,1.2015,1.2015,170660.1133
2006-06-19 12:20:00,16.5,16.52,16.5,16.51,124430.66490044253,1.2015,1.2029,1.2015,1.2022,124430.6649
2006-06-19 12:25:00,16.51,16.53,16.51,16.52,175844.72435583372,1.2022,1.2037,1.2022,1.2029,175844.7244
2006-06-19 12:30:00,16.53,16.53,16.51,16.52,185781.8955110774,1.2037,1.2037,1.2022,1.2029,185781.8955
2006-06-19 12:35:00,16.52,16.53,16.51,16.52,878791.5708593753,1.2029,1.2037,1.2022,1.2029,878791.5709
2006-06-19 12:40:00,16.52,16.52,16.51,16.51,150785.77100782792,1.2029,1.2029,1.2022,1.2022,150785.771
2006-06-19 12:45:00,16.51,16.52,16.51,16.52,152513.97468700074,1.2022,1.2029,1.2022,1.2029,152513.9747
2006-06-19 12:50:00,16.51,16.52,16.5,16.52,228554.9365706045,1.2022,1.2029,1.2015,1.2029,228554.9366
2006-06-19 12:55:00,16.52,16.53,16.51,16.51,130047.32685775416,1.2029,1.2037,1.2022,1.2022,130047.3269
2006-06-19 13:00:00,16.51,16.51,16.49,16.5,321013.83340635,1.2022,1.2022,1.2007,1.2015,321013.8334
2006-06-19 13:05:00,16.49,16.5,16.48,16.5,229419.0384101909,1.2007,1.2015,1.2,1.2015,229419.0384
2006-06-19 13:10:00,16.49,16.5,16.48,16.48,269599.7739509588,1.2007,1.2015,1.2,1.2,269599.774
2006-06-19 13:15:00,16.48,16.5,16.48,16.48,139984.49801299785,1.2,1.2015,1.2,1.2,139984.498
2006-06-19 13:20:00,16.48,16.5,16.48,16.5,253613.88991861028,1.2,1.2015,1.2,1.2015,253613.8899
2006-06-19 13:25:00,16.5,16.51,16.5,16.51,80793.52200132901,1.2015,1.2022,1.2015,1.2022,80793.522
2006-06-19 13:30:00,16.51,16.51,16.49,16.51,222506.2236934997,1.2022,1.2022,1.2007,1.2022,222506.2237
2006-06-19 13:35:00,16.5,16.51,16.5,16.5,275216.4359082705,1.2015,1.2022,1.2015,1.2015,275216.4359
2006-06-19 13:40:00,16.5,16.52,16.5,16.52,387981.7259742965,1.2015,1.2029,1.2015,1.2029,387981.726
2006-06-19 13:45:00,16.52,16.54,16.51,16.52,329222.80088242085,1.2029,1.2044,1.2022,1.2029,329222.8009
2006-06-19 13:50:00,16.52,16.52,16.5,16.51,225962.6310518453,1.2029,1.2029,1.2015,1.2022,225962.6311
2006-06-19 13:55:00,16.5,16.5,16.48,16.48,166339.60412038324,1.2015,1.2015,1.2,1.2,166339.6041
2006-06-19 14:00:00,16.48,16.5,16.48,16.5,210840.8488590832,1.2,1.2015,1.2,1.2015,210840.8489
2006-06-19 14:05:00,16.5,16.51,16.5,16.51,197447.27034549383,1.2015,1.2022,1.2015,1.2022,197447.2703
2006-06-19 14:10:00,16.51,16.54,16.51,16.51,341320.22663663054,1.2022,1.2044,1.2022,1.2022,341320.2266
2006-06-19 14:15:00,16.49,16.51,16.46,16.46,1725179.3227342605,1.2007,1.2022,1.1986,1.1986,1725179.3227
2006-06-19 14:20:00,16.46,16.5,16.46,16.48,767322.433552729,1.1986,1.2015,1.1986,1.2,767322.4336
2006-06-19 14:25:00,16.48,16.5,16.47,16.5,311940.76409069274,1.2,1.2015,1.1993,1.2015,311940.7641
2006-06-19 14:30:00,16.5,16.5,16.48,16.49,222506.2236934997,1.2015,1.2015,1.2,1.2007,222506.2237
2006-06-19 14:35:00,16.5,16.5,16.47,16.48,1448234.6831468171,1.2015,1.2015,1.1993,1.2,1448234.6831
2006-06-19 14:40:00,16.48,16.49,16.46,16.46,186645.9973506638,1.2,1.2007,1.1986,1.1986,186645.9974
2006-06-19 14:45:00,16.46,16.46,16.44,16.44,187510.09919025016,1.1986,1.1986,1.1971,1.1971,187510.0992
2006-06-19 14:50:00,16.44,16.47,16.43,16.47,288177.96350206656,1.1971,1.1993,1.1964,1.1993,288177.9635
2006-06-19 14:55:00,16.48,16.48,16.44,16.44,358170.21250856546,1.2,1.2,1.1971,1.1971,358170.2125
2006-06-19 15:00:00,16.44,16.55,16.44,16.54,1429656.4935957096,1.1971,1.2051,1.1971,1.2044,1429656.4936
2006-06-19 15:05:00,16.53,16.57,16.51,16.55,1098273.4381143225,1.2037,1.2066,1.2022,1.2051,1098273.4381
2006-06-19 15:10:00,16.55,16.57,16.51,16.53,837746.733479021,1.2051,1.2066,1.2022,1.2037,837746.7335
2006-06-19 15:15:00,16.53,16.57,16.52,16.57,502907.2706392885,1.2037,1.2066,1.2029,1.2066,502907.2706
2006-06-19 15:20:00,16.57,16.58,16.54,16.55,595366.167475034,1.2066,1.2073,1.2044,1.2051,595366.1675
2006-06-19 15:25:00,16.55,16.58,16.55,16.56,343048.4303158033,1.2051,1.2073,1.2051,1.2058,343048.4303
2006-06-19 15:30:00,16.57,16.57,16.55,16.57,225962.6310518453,1.2066,1.2066,1.2051,1.2066,225962.6311
2006-06-19 15:35:00,16.57,16.57,16.52,16.52,537039.2933029516,1.2066,1.2066,1.2029,1.2029,537039.2933
2006-06-19 15:40:00,16.52,16.53,16.48,16.5,478280.368211076,1.2029,1.2037,1.2,1.2015,478280.3682
2006-06-19 15:45:00,16.5,16.52,16.48,16.52,510252.136275773,1.2015,1.2029,1.2,1.2029,510252.1363
2006-06-19 15:50:00,16.52,16.53,16.5,16.53,498586.7614413565,1.2029,1.2037,1.2015,1.2037,498586.7614
2006-06-19 15:55:00,16.53,16.54,16.51,16.51,919404.3573199364,1.2037,1.2044,1.2022,1.2022,919404.3573
2006-06-20 09:30:00,16.63,16.63,16.61,16.62,1433544.9518738482,1.2109,1.2109,1.2095,1.2102,1433544.9519
2006-06-20 09:35:00,16.62,16.64,16.61,16.62,745287.8366432756,1.2102,1.2117,1.2095,1.2102,745287.8366
2006-06-20 09:40:00,16.63,16.65,16.62,16.65,483032.9283288012,1.2109,1.2124,1.2102,1.2124,483032.9283
2006-06-20 09:45:00,16.65,16.65,16.63,16.64,876199.2653406161,1.2124,1.2124,1.2109,1.2117,876199.2653
2006-06-20 09:50:00,16.64,16.71,16.62,16.68,890024.8947739986,1.2117,1.2168,1.2102,1.2146,890024.8948
2006-06-20 09:55:00,16.69,16.69,16.66,16.68,607031.5423094506,1.2153,1.2153,1.2131,1.2146,607031.5423
2006-06-20 10:00:00,16.68,16.71,16.67,16.7,740103.2256057571,1.2146,1.2168,1.2138,1.216,740103.2256
2006-06-20 10:05:00,16.71,16.77,16.71,16.73,510252.136275773,1.2168,1.2211,1.2168,1.2182,510252.1363
2006-06-20 10:10:00,16.73,16.76,16.72,16.74,348665.092273115,1.2182,1.2204,1.2175,1.2189,348665.0923
2006-06-20 10:15:00,16.74,16.77,16.71,16.71,714612.2213379581,1.2189,1.2211,1.2168,1.2168,714612.2213
2006-06-20 10:20:00,16.71,16.75,16.7,16.72,232875.44576853653,1.2168,1.2197,1.216,1.2175,232875.4458
2006-06-20 10:25:00,16.72,16.72,16.66,16.68,396622.74437016057,1.2175,1.2175,1.2131,1.2146,396622.7444
2006-06-20 10:30:00,16.68,16.72,16.68,16.7,314965.1205292451,1.2146,1.2175,1.2146,1.216,314965.1205
2006-06-20 10:35:00,16.69,16.74,16.69,16.69,331383.0554813869,1.2153,1.2189,1.2153,1.2153,331383.0555
2006-06-20 10:40:00,16.69,16.7,16.69,16.69,244972.87152274625,1.2153,1.216,1.2153,1.2153,244972.8715
2006-06-20 10:45:00,16.69,16.7,16.67,16.69,538335.4460623312,1.2153,1.216,1.2138,1.2153,538335.4461
2006-06-20 10:50:00,16.68,16.7,16.68,16.69,272624.13038951124,1.2146,1.216,1.2146,1.2153,272624.1304
2006-06-20 10:55:00,16.7,16.7,16.67,16.68,188806.2519496298,1.216,1.216,1.2138,1.2146,188806.2519
2006-06-20 11:00:00,16.68,16.71,16.67,16.69,279968.9960259957,1.2146,1.2168,1.2138,1.2153,279968.996
2006-06-20 11:05:00,16.69,16.71,16.68,16.68,195719.06666632107,1.2153,1.2168,1.2146,1.2146,195719.0667
2006-06-20 11:10:00,16.68,16.69,16.67,16.69,373724.0456211208,1.2146,1.2153,1.2138,1.2153,373724.0456
2006-06-20 11:15:00,16.69,16.69,16.66,16.67,303731.7966146219,1.2153,1.2153,1.2131,1.2138,303731.7966
2006-06-20 11:20:00,16.66,16.67,16.66,16.66,305892.05121358787,1.2131,1.2138,1.2131,1.2131,305892.0512
2006-06-20 11:25:00,16.66,16.69,16.66,16.68,290338.21810103254,1.2131,1.2153,1.2131,1.2146,290338.2181
2006-06-20 11:30:00,16.68,16.69,16.66,16.67,250157.48256026467,1.2146,1.2153,1.2131,1.2138,250157.4826
2006-06-20 11:35:00,16.67,16.69,16.66,16.69,325766.3935240752,1.2138,1.2153,1.2131,1.2153,325766.3935
2006-06-20 11:40:00,16.68,16.69,16.67,16.68,249293.38072067825,1.2146,1.2153,1.2138,1.2146,249293.3807
2006-06-20 11:45:00,16.68,16.69,16.67,16.69,200039.5758642531,1.2146,1.2153,1.2138,1.2153,200039.5759
2006-06-20 11:50:00,16.68,16.69,16.68,16.69,136960.1415744454,1.2146,1.2153,1.2146,1.2153,136960.1416
2006-06-20 11:55:00,16.69,16.69,16.68,16.68,91162.74407636588,1.2153,1.2153,1.2146,1.2146,91162.7441
2006-06-20 12:00:00,16.68,16.7,16.67,16.67,135231.9378952726,1.2146,1.216,1.2138,1.2138,135231.9379
2006-06-20 12:05:00,16.67,16.68,16.66,16.68,153810.12744638036,1.2138,1.2146,1.2131,1.2146,153810.1274
2006-06-20 12:10:00,16.68,16.68,16.67,16.68,203495.9832225987,1.2146,1.2146,1.2138,1.2146,203495.9832
2006-06-20 12:15:00,16.69,16.69,16.67,16.67,107148.6281087144,1.2153,1.2153,1.2138,1.2138,107148.6281
2006-06-20 12:20:00,16.67,16.69,16.67,16.68,77337.11464298338,1.2138,1.2153,1.2138,1.2146,77337.1146
2006-06-20 12:25:00,16.68,16.68,16.67,16.67,57462.77233249603,1.2146,1.2146,1.2138,1.2138,57462.7723
2006-06-20 12:30:00,16.67,16.69,16.67,16.67,135231.9378952726,1.2138,1.2153,1.2138,1.2138,135231.9379
2006-06-20 12:35:00,16.67,16.68,16.66,16.67,120974.25754209692,1.2138,1.2146,1.2131,1.2138,120974.2575
2006-06-20 12:40:00,16.67,16.68,16.66,16.67,101099.91523160956,1.2138,1.2146,1.2131,1.2138,101099.9152
2006-06-20 12:45:00,16.67,16.67,16.65,16.66,356009.95790959947,1.2138,1.2138,1.2124,1.2131,356009.9579
2006-06-20 12:50:00,16.66,16.66,16.63,16.65,357738.16158877226,1.2131,1.2131,1.2109,1.2124,357738.1616
2006-06-20 12:55:00,16.65,16.66,16.65,16.66,108444.780868094,1.2124,1.2131,1.2124,1.2131,108444.7809
2006-06-20 13:00:00,16.66,16.67,16.66,16.67,168499.85871934926,1.2131,1.2138,1.2131,1.2138,168499.8587
2006-06-20 13:05:00,16.67,16.67,16.66,16.67,146033.2108901027,1.2138,1.2138,1.2131,1.2138,146033.2109
2006-06-20 13:10:00,16.67,16.67,16.65,16.66,167203.70595996964,1.2138,1.2138,1.2124,1.2131,167203.706
2006-06-20 13:15:00,16.66,16.66,16.65,16.65,93755.04959512508,1.2131,1.2131,1.2124,1.2124,93755.0496
2006-06-20 13:20:00,16.65,16.66,16.64,16.66,406991.9664451974,1.2124,1.2131,1.2117,1.2131,406991.9664
2006-06-20 13:25:00,16.66,16.67,16.64,16.66,193126.76114756183,1.2131,1.2138,1.2117,1.2131,193126.7611
2006-06-20 13:30:00,16.66,16.67,16.64,16.66,333543.3100803529,1.2131,1.2138,1.2117,1.2131,333543.3101
2006-06-20 13:35:00,16.66,16.66,16.63,16.65,305892.05121358787,1.2131,1.2131,1.2109,1.2124,305892.0512
2006-06-20 13:40:00,16.65,16.66,16.64,16.65,137392.1924942386,1.2124,1.2131,1.2117,1.2124,137392.1925
2006-06-20 13:45:00,16.66,16.67,16.65,16.65,123998.61398064932,1.2131,1.2138,1.2124,1.2124,123998.614
2006-06-20 13:50:00,16.65,16.65,16.63,16.65,282129.2506249617,1.2124,1.2124,1.2109,1.2124,282129.2506
2006-06-20 13:55:00,16.65,16.65,16.62,16.63,191398.55746838904,1.2124,1.2124,1.2102,1.2109,191398.5575
2006-06-20 14:00:00,16.63,16.66,16.63,16.64,194854.96482673465,1.2109,1.2131,1.2109,1.2117,194854.9648
2006-06-20 14:05:00,16.64,16.66,16.64,16.66,95915.30419409112,1.2117,1.2131,1.2117,1.2131,95915.3042
2006-06-20 14:10:00,16.67,16.68,16.65,16.66,104556.32258995518,1.2138,1.2146,1.2124,1.2131,104556.3226
2006-06-20 14:15:00,16.65,16.66,16.62,16.62,283857.45430413453,1.2124,1.2131,1.2102,1.2102,283857.4543
2006-06-20 14:20:00,16.62,16.62,16.61,16.61,538335.4460623312,1.2102,1.2102,1.2095,1.2095,538335.4461
2006-06-20 14:25:00,16.61,16.61,16.59,16.59,258798.5009561288,1.2095,1.2095,1.208,1.208,258798.501
2006-06-20 14:30:00,16.59,16.61,16.57,16.6,310212.5604115199,1.208,1.2095,1.2066,1.2087,310212.5604
2006-06-20 14:35:00,16.6,16.64,16.6,16.62,215593.4089768084,1.2087,1.2117,1.2087,1.2102,215593.409
2006-06-20 14:40:00,16.62,16.62,16.59,16.59,266575.4175124064,1.2102,1.2102,1.208,1.208,266575.4175
2006-06-20 14:45:00,16.59,16.64,16.59,16.63,324470.2407646956,1.208,1.2117,1.208,1.2109,324470.2408
2006-06-20 14:50:00,16.63,16.66,16.63,16.65,195719.06666632107,1.2109,1.2131,1.2109,1.2124,195719.0667
2006-06-20 14:55:00,16.65,16.67,16.65,16.66,215161.3580570152,1.2124,1.2138,1.2124,1.2131,215161.3581
2006-06-20 15:00:00,16.66,16.67,16.66,16.66,177572.9280350065,1.2131,1.2138,1.2131,1.2131,177572.928
2006-06-20 15:05:00,16.67,16.67,16.66,16.67,289906.16718123935,1.2138,1.2138,1.2131,1.2138,289906.1672
2006-06-20 15:10:00,16.67,16.69,16.67,16.68,226394.6819716385,1.2138,1.2153,1.2138,1.2146,226394.682
2006-06-20 15:15:00,16.68,16.68,16.66,16.68,353417.65239084023,1.2146,1.2146,1.2131,1.2146,353417.6524
2006-06-20 15:20:00,16.68,16.68,16.66,16.67,430754.7670338236,1.2146,1.2146,1.2131,1.2138,430754.767
2006-06-20 15:25:00,16.67,16.68,16.66,16.66,295954.8800583442,1.2138,1.2146,1.2131,1.2131,295954.8801
2006-06-20 15:30:00,16.66,16.67,16.66,16.66,431186.8179536168,1.2131,1.2138,1.2131,1.2131,431186.818
2006-06-20 15:35:00,16.66,16.67,16.64,16.67,656285.3471658757,1.2131,1.2138,1.2117,1.2138,656285.3472
2006-06-20 15:40:00,16.67,16.67,16.64,16.66,1179499.011035445,1.2138,1.2138,1.2117,1.2131,1179499.011
2006-06-20 15:45:00,16.66,16.66,16.64,16.65,488217.53936631966,1.2131,1.2131,1.2117,1.2124,488217.5394
2006-06-20 15:50:00,16.65,16.65,16.6,16.63,712451.9667389921,1.2124,1.2124,1.2087,1.2109,712451.9667
2006-06-20 15:55:00,16.63,16.65,16.63,16.64,667086.6201607058,1.2109,1.2124,1.2109,1.2117,667086.6202
2006-06-21 09:30:00,16.64,16.69,16.64,16.68,734918.6145682387,1.2117,1.2153,1.2117,1.2146,734918.6146
2006-06-21 09:35:00,16.68,16.73,16.68,16.7,390574.0314930557,1.2146,1.2182,1.2146,1.216,390574.0315
2006-06-21 09:40:00,16.7,16.72,16.68,16.69,267871.570271786,1.216,1.2175,1.2146,1.2153,267871.5703
2006-06-21 09:45:00,16.68,16.71,16.67,16.71,559073.890212405,1.2146,1.2168,1.2138,1.2168,559073.8902
2006-06-21 09:50:00,16.7,16.74,16.68,16.71,472663.70625376434,1.216,1.2189,1.2146,1.2168,472663.7063
2006-06-21 09:55:00,16.71,16.72,16.71,16.71,324902.2916844888,1.2168,1.2175,1.2168,1.2168,324902.2917
2006-06-21 10:00:00,16.72,16.76,16.71,16.72,312804.86593027913,1.2175,1.2204,1.2168,1.2175,312804.8659
2006-06-21 10:05:00,16.72,16.75,16.71,16.72,243676.7187633666,1.2175,1.2197,1.2168,1.2175,243676.7188
2006-06-21 10:10:00,16.72,16.74,16.71,16.72,235899.80220708897,1.2175,1.2189,1.2168,1.2175,235899.8022
2006-06-21 10:15:00,16.72,16.75,16.71,16.72,609191.7969084166,1.2175,1.2197,1.2168,1.2175,609191.7969
2006-06-21 10:20:00,16.72,16.73,16.72,16.72,221642.12185391324,1.2175,1.2182,1.2175,1.2175,221642.1219
2006-06-21 10:25:00,16.72,16.74,16.72,16.73,245836.97336233265,1.2175,1.2189,1.2175,1.2182,245836.9734
2006-06-21 10:30:00,16.73,16.76,16.73,16.73,471367.5534943847,1.2182,1.2204,1.2182,1.2182,471367.5535
2006-06-21 10:35:00,16.73,16.73,16.66,16.67,575059.7742447535,1.2182,1.2182,1.2131,1.2138,575059.7742
2006-06-21 10:40:00,16.67,16.7,16.67,16.68,400079.1517285062,1.2138,1.216,1.2138,1.2146,400079.1517
2006-06-21 10:45:00,16.68,16.68,16.66,16.66,290770.26902082574,1.2146,1.2146,1.2131,1.2131,290770.269
2006-06-21 10:50:00,16.66,16.68,16.64,16.66,397918.89712954016,1.2131,1.2146,1.2117,1.2131,397918.8971
2006-06-21 10:55:00,16.65,16.67,16.59,16.61,861509.5340676472,1.2124,1.2138,1.208,1.2095,861509.5341
2006-06-21 11:00:00,16.61,16.68,16.6,16.67,537471.3442227448,1.2095,1.2146,1.2087,1.2138,537471.3442
2006-06-21 11:05:00,16.67,16.68,16.63,16.63,169796.01147872888,1.2138,1.2146,1.2109,1.2109,169796.0115
2006-06-21 11:10:00,16.63,16.64,16.63,16.64,169363.96055893565,1.2109,1.2117,1.2109,1.2117,169363.9606
2006-06-21 11:15:00,16.64,16.66,16.63,16.64,198743.42310487348,1.2117,1.2131,1.2109,1.2117,198743.4231
2006-06-21 11:20:00,16.64,16.65,16.63,16.64,260958.7555550948,1.2117,1.2124,1.2109,1.2117,260958.7556
2006-06-21 11:25:00,16.65,16.66,16.64,16.65,210840.8488590832,1.2124,1.2131,1.2117,1.2124,210840.8489
2006-06-21 11:30:00,16.65,16.67,16.64,16.64,390574.0314930557,1.2124,1.2138,1.2117,1.2117,390574.0315
2006-06-21 11:35:00,16.65,16.66,16.63,16.64,210408.79793929,1.2124,1.2131,1.2109,1.2117,210408.7979
2006-06-21 11:40:00,16.65,16.68,16.64,16.68,238924.15864564132,1.2124,1.2146,1.2117,1.2146,238924.1586
2006-06-21 11:45:00,16.68,16.68,16.65,16.66,256638.24635716272,1.2146,1.2146,1.2124,1.2131,256638.2464
2006-06-21 11:50:00,16.66,16.67,16.65,16.66,101099.91523160956,1.2131,1.2138,1.2124,1.2131,101099.9152
2006-06-21 11:55:00,16.65,16.67,16.65,16.66,235035.7003675025,1.2124,1.2138,1.2124,1.2131,235035.7004
2006-06-21 12:00:00,16.66,16.69,16.66,16.68,174548.5715964541,1.2131,1.2153,1.2131,1.2146,174548.5716
2006-06-21 12:05:00,16.67,16.67,16.65,16.66,263551.061073854,1.2138,1.2138,1.2124,1.2131,263551.0611
2006-06-21 12:10:00,16.66,16.66,16.64,16.64,875767.2144208229,1.2131,1.2131,1.2117,1.2117,875767.2144
2006-06-21 12:15:00,16.64,16.66,16.63,16.65,342184.32847621694,1.2117,1.2131,1.2109,1.2124,342184.3285
2006-06-21 12:20:00,16.65,16.68,16.63,16.64,271327.97763013165,1.2124,1.2146,1.2109,1.2117,271327.9776
2006-06-21 12:25:00,16.64,16.67,16.64,16.65,99803.76247222994,1.2117,1.2138,1.2117,1.2124,99803.7625
2006-06-21 12:30:00,16.65,16.66,16.63,16.63,125294.76674002894,1.2124,1.2131,1.2109,1.2109,125294.7667
2006-06-21 12:35:00,16.64,16.64,16.61,16.62,120542.2066223037,1.2117,1.2117,1.2095,1.2102,120542.2066
2006-06-21 12:40:00,16.62,16.63,16.62,16.63,163315.2476818308,1.2102,1.2109,1.2102,1.2109,163315.2477
2006-06-21 12:45:00,16.63,16.64,16.63,16.64,43205.09197932032,1.2109,1.2117,1.2109,1.2117,43205.092
2006-06-21 12:50:00,16.64,16.64,16.63,16.63,133935.785135893,1.2117,1.2117,1.2109,1.2109,133935.7851
2006-06-21 12:55:00,16.63,16.67,16.63,16.66,215161.3580570152,1.2109,1.2138,1.2109,1.2131,215161.3581
2006-06-21 13:00:00,16.66,16.67,16.66,16.67,158994.73848389878,1.2131,1.2138,1.2131,1.2138,158994.7385
2006-06-21 13:05:00,16.67,16.68,16.66,16.68,113197.34098581925,1.2138,1.2146,1.2131,1.2146,113197.341
2006-06-21 13:10:00,16.68,16.68,16.67,16.67,123134.51214106292,1.2146,1.2146,1.2138,1.2138,123134.5121
2006-06-21 13:15:00,16.68,16.68,16.66,16.66,239788.26048522777,1.2146,1.2146,1.2131,1.2131,239788.2605
2006-06-21 13:20:00,16.66,16.67,16.65,16.66,390574.0314930557,1.2131,1.2138,1.2124,1.2131,390574.0315
2006-06-21 13:25:00,16.66,16.67,16.66,16.66,154242.17836617355,1.2131,1.2138,1.2131,1.2131,154242.1784
2006-06-21 13:30:00,16.66,16.67,16.66,16.67,162883.1967620376,1.2131,1.2138,1.2131,1.2138,162883.1968
2006-06-21 13:35:00,16.67,16.69,16.67,16.68,99803.76247222994,1.2138,1.2153,1.2138,1.2146,99803.7625
2006-06-21 13:40:00,16.68,16.69,16.67,16.68,181893.43723293857,1.2146,1.2153,1.2138,1.2146,181893.4372
2006-06-21 13:45:00,16.68,16.69,16.68,16.68,92458.89683574549,1.2146,1.2153,1.2146,1.2146,92458.8968
2006-06-21 13:50:00,16.68,16.7,16.68,16.69,242380.566003987,1.2146,1.216,1.2146,1.2153,242380.566
2006-06-21 13:55:00,16.69,16.71,16.67,16.67,239788.26048522777,1.2153,1.2168,1.2138,1.2138,239788.2605
2006-06-21 14:00:00,16.67,16.69,16.67,16.68,141712.70169217067,1.2138,1.2153,1.2138,1.2146,141712.7017
2006-06-21 14:05:00,16.68,16.69,16.67,16.68,139984.49801299785,1.2146,1.2153,1.2138,1.2146,139984.498
2006-06-21 14:10:00,16.67,16.68,16.67,16.67,86842.23487843385,1.2138,1.2146,1.2138,1.2138,86842.2349
2006-06-21 14:15:00,16.67,16.69,16.67,16.68,130479.37777754736,1.2138,1.2153,1.2138,1.2146,130479.3778
2006-06-21 14:20:00,16.69,16.69,16.68,16.68,132207.5814567202,1.2153,1.2153,1.2146,1.2146,132207.5815
2006-06-21 14:25:00,16.68,16.69,16.67,16.68,212137.0016184628,1.2146,1.2153,1.2138,1.2146,212137.0016
2006-06-21 14:30:00,16.68,16.69,16.68,16.69,130911.42869734055,1.2146,1.2153,1.2146,1.2153,130911.4287
2006-06-21 14:35:00,16.69,16.69,16.68,16.69,128751.17409837455,1.2153,1.2153,1.2146,1.2153,128751.1741
2006-06-21 14:40:00,16.69,16.71,16.69,16.69,197879.3212652871,1.2153,1.2168,1.2153,1.2153,197879.3213
2006-06-21 14:45:00,16.69,16.69,16.68,16.68,117517.85018375127,1.2153,1.2153,1.2146,1.2146,117517.8502
2006-06-21 14:50:00,16.68,16.68,16.66,16.66,288177.96350206656,1.2146,1.2146,1.2131,1.2131,288177.9635
2006-06-21 14:55:00,16.66,16.67,16.66,16.66,265711.31567282,1.2131,1.2138,1.2131,1.2131,265711.3157
2006-06-21 15:00:00,16.66,16.66,16.64,16.65,382365.0640169848,1.2131,1.2131,1.2117,1.2124,382365.064
2006-06-21 15:05:00,16.65,16.67,16.65,16.67,284721.5561437209,1.2124,1.2138,1.2124,1.2138,284721.5561
2006-06-21 15:10:00,16.67,16.67,16.66,16.67,187942.1501100434,1.2138,1.2138,1.2131,1.2138,187942.1501
2006-06-21 15:15:00,16.67,16.68,16.67,16.68,526670.0712279148,1.2138,1.2146,1.2138,1.2146,526670.0712
2006-06-21 15:20:00,16.68,16.69,16.68,16.68,192694.71022776864,1.2146,1.2153,1.2146,1.2146,192694.7102
2006-06-21 15:25:00,16.68,16.68,16.68,16.68,282993.35246454814,1.2146,1.2146,1.2146,1.2146,282993.3525
2006-06-21 15:30:00,16.68,16.69,16.66,16.68,302435.64385524223,1.2146,1.2153,1.2131,1.2146,302435.6439
2006-06-21 15:35:00,16.68,16.7,16.67,16.69,312372.81501048594,1.2146,1.216,1.2138,1.2153,312372.815
2006-06-21 15:40:00,16.69,16.71,16.69,16.7,417793.2394400275,1.2153,1.2168,1.2153,1.216,417793.2394
2006-06-21 15:45:00,16.69,16.7,16.67,16.68,725845.5452525814,1.2153,1.216,1.2138,1.2146,725845.5453
2006-06-21 15:50:00,16.68,16.69,16.64,16.67,510684.1871955662,1.2146,1.2153,1.2117,1.2138,510684.1872
2006-06-21 15:55:00,16.67,16.67,16.63,16.67,1768816.465633374,1.2138,1.2138,1.2109,1.2138,1768816.4656
2006-06-22 09:30:00,16.6,16.69,16.6,16.69,537039.2933029516,1.2087,1.2153,1.2087,1.2153,537039.2933
2006-06-22 09:35:00,16.69,16.7,16.66,16.67,334839.46283973247,1.2153,1.216,1.2131,1.2138,334839.4628
2006-06-22 09:40:00,16.67,16.7,16.66,16.69,257070.2972769559,1.2138,1.216,1.2131,1.2153,257070.2973
2006-06-22 09:45:00,16.69,16.76,16.69,16.73,519325.2055914303,1.2153,1.2204,1.2153,1.2182,519325.2056
2006-06-22 09:50:00,16.72,16.76,16.71,16.76,721525.0360546494,1.2175,1.2204,1.2168,1.2204,721525.0361
2006-06-22 09:55:00,16.75,16.78,16.75,16.77,395326.591610781,1.2197,1.2219,1.2197,1.2211,395326.5916
2006-06-22 10:00:00,16.77,16.77,16.71,16.73,512412.39087473904,1.2211,1.2211,1.2168,1.2182,512412.3909
2006-06-22 10:05:00,16.73,16.75,16.71,16.72,258798.5009561288,1.2182,1.2197,1.2168,1.2175,258798.501
2006-06-22 10:10:00,16.72,16.77,16.71,16.76,293362.574539585,1.2175,1.2211,1.2168,1.2204,293362.5745
2006-06-22 10:15:00,16.76,16.76,16.73,16.73,201767.77954342592,1.2204,1.2204,1.2182,1.2182,201767.7795
2006-06-22 10:20:00,16.72,16.73,16.7,16.7,199175.47402466668,1.2175,1.2182,1.216,1.216,199175.474
2006-06-22 10:25:00,16.7,16.7,16.68,16.69,280833.0978655821,1.216,1.216,1.2146,1.2153,280833.0979
2006-06-22 10:30:00,16.69,16.69,16.68,16.69,207384.4415007376,1.2153,1.2153,1.2146,1.2153,207384.4415
2006-06-22 10:35:00,16.69,16.7,16.68,16.68,196583.16850590747,1.2153,1.216,1.2146,1.2146,196583.1685
2006-06-22 10:40:00,16.68,16.69,16.68,16.69,234171.59852791613,1.2146,1.2153,1.2146,1.2153,234171.5985
2006-06-22 10:45:00,16.69,16.71,16.68,16.7,231147.2420893637,1.2153,1.2168,1.2146,1.216,231147.2421
2006-06-22 10:50:00,16.7,16.72,16.7,16.71,276080.53774785687,1.216,1.2175,1.216,1.2168,276080.5377
2006-06-22 10:55:00,16.71,16.74,16.71,16.73,389277.8787336761,1.2168,1.2189,1.2168,1.2182,389277.8787
2006-06-22 11:00:00,16.73,16.73,16.69,16.69,158562.68756410558,1.2182,1.2182,1.2153,1.2153,158562.6876
2006-06-22 11:05:00,16.69,16.71,16.69,16.7,433779.123472376,1.2153,1.2168,1.2153,1.216,433779.1235
2006-06-22 11:10:00,16.7,16.7,16.66,16.7,524941.8675487419,1.216,1.216,1.2131,1.216,524941.8675
2006-06-22 11:15:00,16.7,16.7,16.68,16.69,197879.3212652871,1.216,1.216,1.2146,1.2153,197879.3213
2006-06-22 11:20:00,16.69,16.69,16.68,16.68,188374.2010298366,1.2153,1.2153,1.2146,1.2146,188374.201
2006-06-22 11:25:00,16.69,16.69,16.65,16.67,257934.3991165424,1.2153,1.2153,1.2124,1.2138,257934.3991
2006-06-22 11:30:00,16.68,16.69,16.66,16.66,202631.8813830123,1.2146,1.2153,1.2131,1.2131,202631.8814
2006-06-22 11:35:00,16.66,16.67,16.65,16.66,395758.6425305742,1.2131,1.2138,1.2124,1.2131,395758.6425
2006-06-22 11:40:00,16.66,16.66,16.64,16.66,195287.01574652785,1.2131,1.2131,1.2117,1.2131,195287.0157
2006-06-22 11:45:00,16.65,16.66,16.65,16.66,143008.85445155026,1.2124,1.2131,1.2124,1.2131,143008.8545
2006-06-22 11:50:00,16.66,16.68,16.66,16.68,289042.0653416529,1.2131,1.2146,1.2131,1.2146,289042.0653
2006-06-22 11:55:00,16.68,16.69,16.67,16.68,98075.55879305712,1.2146,1.2153,1.2138,1.2146,98075.5588
2006-06-22 12:00:00,16.68,16.69,16.67,16.69,108012.7299483008,1.2146,1.2153,1.2138,1.2153,108012.7299
2006-06-22 12:05:00,16.69,16.69,16.67,16.67,139984.49801299785,1.2153,1.2153,1.2138,1.2138,139984.498
2006-06-22 12:10:00,16.67,16.69,16.67,16.68,63511.48520960088,1.2138,1.2153,1.2138,1.2146,63511.4852
2006-06-22 12:15:00,16.68,16.68,16.67,16.68,916380.000881384,1.2146,1.2146,1.2138,1.2146,916380.0009
2006-06-22 12:20:00,16.67,16.68,16.65,16.67,158562.68756410558,1.2138,1.2146,1.2124,1.2138,158562.6876
2006-06-22 12:25:00,16.67,16.67,16.66,16.66,109308.88270768042,1.2138,1.2138,1.2131,1.2131,109308.8827
2006-06-22 12:30:00,16.66,16.66,16.65,16.66,104556.32258995518,1.2131,1.2131,1.2124,1.2131,104556.3226
2006-06-22 12:35:00,16.66,16.67,16.66,16.67,135231.9378952726,1.2131,1.2138,1.2131,1.2138,135231.9379
2006-06-22 12:40:00,16.66,16.67,16.63,16.64,214729.307137222,1.2131,1.2138,1.2109,1.2117,214729.3071
2006-06-22 12:45:00,16.64,16.65,16.63,16.63,149057.5673286551,1.2117,1.2124,1.2109,1.2109,149057.5673
2006-06-22 12:50:00,16.63,16.64,16.62,16.63,162451.1458422444,1.2109,1.2117,1.2102,1.2109,162451.1458
2006-06-22 12:55:00,16.64,16.66,16.64,16.66,211272.8997788764,1.2117,1.2131,1.2117,1.2131,211272.8998
2006-06-22 13:00:00,16.66,16.66,16.64,16.64,78633.26740236298,1.2131,1.2131,1.2117,1.2117,78633.2674
2006-06-22 13:05:00,16.64,16.68,16.64,16.68,135231.9378952726,1.2117,1.2146,1.2117,1.2146,135231.9379
2006-06-22 13:10:00,16.67,16.68,16.67,16.68,201767.77954342592,1.2138,1.2146,1.2138,1.2146,201767.7795
2006-06-22 13:15:00,16.68,16.7,16.67,16.69,275648.4868280637,1.2146,1.216,1.2138,1.2153,275648.4868
2006-06-22 13:20:00,16.69,16.71,16.69,16.71,416065.0357608547,1.2153,1.2168,1.2153,1.2168,416065.0358
2006-06-22 13:25:00,16.71,16.72,16.71,16.72,265279.2647530268,1.2168,1.2175,1.2168,1.2175,265279.2648
2006-06-22 13:30:00,16.72,16.72,16.7,16.71,306756.15305317426,1.2175,1.2175,1.216,1.2168,306756.1531
2006-06-22 13:35:00,16.71,16.71,16.69,16.69,123134.51214106292,1.2168,1.2168,1.2153,1.2153,123134.5121
2006-06-22 13:40:00,16.69,16.69,16.65,16.68,328790.74996262765,1.2153,1.2153,1.2124,1.2146,328790.75
2006-06-22 13:45:00,16.68,16.69,16.67,16.68,96347.35511388432,1.2146,1.2153,1.2138,1.2146,96347.3551
2006-06-22 13:50:00,16.68,16.68,16.67,16.68,109740.9336274736,1.2146,1.2146,1.2138,1.2146,109740.9336
2006-06-22 13:55:00,16.68,16.7,16.68,16.69,93322.9986753319,1.2146,1.216,1.2146,1.2153,93322.9987
2006-06-22 14:00:00,16.69,16.7,16.67,16.68,93322.9986753319,1.2153,1.216,1.2138,1.2146,93322.9987
2006-06-22 14:05:00,16.68,16.68,16.65,16.65,185349.84459128417,1.2146,1.2146,1.2124,1.2124,185349.8446
2006-06-22 14:10:00,16.65,16.67,16.65,16.67,99371.71155243674,1.2124,1.2138,1.2124,1.2138,99371.7116
2006-06-22 14:15:00,16.67,16.67,16.66,16.66,146465.2618098959,1.2138,1.2138,1.2131,1.2131,146465.2618
2006-06-22 14:20:00,16.66,16.68,16.66,16.68,143440.90537134346,1.2131,1.2146,1.2131,1.2146,143440.9054
2006-06-22 14:25:00,16.68,16.71,16.68,16.7,313668.9677698655,1.2146,1.2168,1.2146,1.216,313668.9678
2006-06-22 14:30:00,16.7,16.7,16.68,16.68,85546.08211905423,1.216,1.216,1.2146,1.2146,85546.0821
2006-06-22 14:35:00,16.68,16.69,16.68,16.69,172820.36791728128,1.2146,1.2153,1.2146,1.2153,172820.3679
2006-06-22 14:40:00,16.69,16.69,16.66,16.67,154242.17836617355,1.2153,1.2153,1.2131,1.2138,154242.1784
2006-06-22 14:45:00,16.66,16.69,16.66,16.68,114061.44282540564,1.2131,1.2153,1.2131,1.2146,114061.4428
2006-06-22 14:50:00,16.68,16.69,16.68,16.69,127455.02133899496,1.2146,1.2153,1.2146,1.2153,127455.0213
2006-06-22 14:55:00,16.69,16.71,16.63,16.69,228554.9365706045,1.2153,1.2168,1.2109,1.2153,228554.9366
2006-06-22 15:00:00,16.7,16.7,16.68,16.68,224666.47829246568,1.216,1.216,1.2146,1.2146,224666.4783
2006-06-22 15:05:00,16.68,16.69,16.67,16.69,155538.33112555317,1.2146,1.2153,1.2138,1.2153,155538.3311
2006-06-22 15:10:00,16.69,16.73,16.69,16.72,290770.26902082574,1.2153,1.2182,1.2153,1.2175,290770.269
2006-06-22 15:15:00,16.72,16.72,16.71,16.72,101964.01707119597,1.2175,1.2175,1.2168,1.2175,101964.0171
2006-06-22 15:20:00,16.71,16.75,16.71,16.72,533582.8859446059,1.2168,1.2197,1.2168,1.2175,533582.8859
2006-06-22 15:25:00,16.72,16.73,16.71,16.71,307620.2548927607,1.2175,1.2182,1.2168,1.2168,307620.2549
2006-06-22 15:30:00,16.71,16.74,16.7,16.71,429458.614274444,1.2168,1.2189,1.216,1.2168,429458.6143
2006-06-22 15:35:00,16.72,16.73,16.71,16.72,159858.8403234852,1.2175,1.2182,1.2168,1.2175,159858.8403
2006-06-22 15:40:00,16.71,16.72,16.67,16.72,377180.4529794664,1.2168,1.2175,1.2138,1.2175,377180.453
2006-06-22 15:45:00,16.72,16.74,16.72,16.74,288610.01442185976,1.2175,1.2189,1.2175,1.2189,288610.0144
2006-06-22 15:50:00,16.74,16.75,16.74,16.74,504635.4743184614,1.2189,1.2197,1.2189,1.2189,504635.4743
2006-06-22 15:55:00,16.74,16.75,16.71,16.71,623449.4772615923,1.2189,1.2197,1.2168,1.2168,623449.4773
2006-06-23 09:30:00,16.62,16.63,16.59,16.6,1054204.244295416,1.2102,1.2109,1.208,1.2087,1054204.2443
2006-06-23 09:35:00,16.6,16.63,16.58,16.59,206520.3396611512,1.2087,1.2109,1.2073,1.208,206520.3397
2006-06-23 09:40:00,16.59,16.6,16.55,16.57,402239.4063274722,1.208,1.2087,1.2051,1.2066,402239.4063
2006-06-23 09:45:00,16.56,16.57,16.54,16.55,555185.4319342661,1.2058,1.2066,1.2044,1.2051,555185.4319
2006-06-23 09:50:00,16.55,16.59,16.54,16.55,520189.3074310167,1.2051,1.208,1.2044,1.2051,520189.3074
2006-06-23 09:55:00,16.55,16.62,16.55,16.6,277808.74142702966,1.2051,1.2102,1.2051,1.2087,277808.7414
2006-06-23 10:00:00,16.6,16.62,16.59,16.6,284289.5052239277,1.2087,1.2102,1.208,1.2087,284289.5052
2006-06-23 10:05:00,16.6,16.6,16.57,16.58,318421.52788759075,1.2087,1.2087,1.2066,1.2073,318421.5279
2006-06-23 10:10:00,16.58,16.59,16.54,16.56,414768.8830014751,1.2073,1.208,1.2044,1.2058,414768.883
2006-06-23 10:15:00,16.56,16.58,16.54,16.58,281265.1487853753,1.2058,1.2073,1.2044,1.2073,281265.1488
2006-06-23 10:20:00,16.58,16.61,16.57,16.58,213433.1543778424,1.2073,1.2095,1.2066,1.2073,213433.1544
2006-06-23 10:25:00,16.58,16.6,16.58,16.59,130047.32685775416,1.2073,1.2087,1.2073,1.208,130047.3269
2006-06-23 10:30:00,16.59,16.63,16.59,16.63,184485.74275169772,1.208,1.2109,1.208,1.2109,184485.7428
2006-06-23 10:35:00,16.63,16.64,16.59,16.6,300707.44017606945,1.2109,1.2117,1.208,1.2087,300707.4402
2006-06-23 10:40:00,16.59,16.6,16.58,16.59,234171.59852791613,1.208,1.2087,1.2073,1.208,234171.5985
2006-06-23 10:45:00,16.59,16.59,16.57,16.58,183189.58999231816,1.208,1.208,1.2066,1.2073,183189.59
2006-06-23 10:50:00,16.58,16.6,16.57,16.59,742695.5311245164,1.2073,1.2087,1.2066,1.208,742695.5311
2006-06-23 10:55:00,16.59,16.59,16.57,16.59,292066.4217802054,1.208,1.208,1.2066,1.208,292066.4218
2006-06-23 11:00:00,16.58,16.59,16.54,16.55,340456.12479704415,1.2073,1.208,1.2044,1.2051,340456.1248
2006-06-23 11:05:00,16.54,16.55,16.5,16.52,686096.8606316067,1.2044,1.2051,1.2015,1.2029,686096.8606
2006-06-23 11:10:00,16.53,16.54,16.51,16.52,220345.96909453365,1.2037,1.2044,1.2022,1.2029,220345.9691
2006-06-23 11:15:00,16.52,16.53,16.51,16.53,151217.82192762112,1.2029,1.2037,1.2022,1.2037,151217.8219
2006-06-23 11:20:00,16.52,16.57,16.52,16.57,158994.73848389878,1.2029,1.2066,1.2029,1.2066,158994.7385
2006-06-23 11:25:00,16.57,16.57,16.53,16.53,267871.570271786,1.2066,1.2066,1.2037,1.2037,267871.5703
2006-06-23 11:30:00,16.53,16.53,16.5,16.5,160290.8912432784,1.2037,1.2037,1.2015,1.2015,160290.8912
2006-06-23 11:35:00,16.5,16.52,16.48,16.5,213865.2052976356,1.2015,1.2029,1.2,1.2015,213865.2053
2006-06-23 11:40:00,16.5,16.51,16.49,16.51,84681.98027946783,1.2015,1.2022,1.2007,1.2022,84681.9803
2006-06-23 11:45:00,16.51,16.53,16.51,16.52,134799.8869754794,1.2022,1.2037,1.2022,1.2029,134799.887
2006-06-23 11:50:00,16.52,16.55,16.52,16.55,127455.02133899496,1.2029,1.2051,1.2029,1.2051,127455.0213
2006-06-23 11:55:00,16.55,16.56,16.54,16.55,138688.34525361823,1.2051,1.2058,1.2044,1.2051,138688.3453
2006-06-23 12:00:00,16.54,16.57,16.53,16.57,157698.5857245192,1.2044,1.2066,1.2037,1.2066,157698.5857
2006-06-23 12:05:00,16.56,16.56,16.55,16.55,109308.88270768042,1.2058,1.2058,1.2051,1.2051,109308.8827
2006-06-23 12:10:00,16.55,16.57,16.55,16.57,181461.3863131453,1.2051,1.2066,1.2051,1.2066,181461.3863
2006-06-23 12:15:00,16.56,16.58,16.55,16.58,198743.42310487348,1.2058,1.2073,1.2051,1.2073,198743.4231
2006-06-23 12:20:00,16.58,16.6,16.57,16.6,145169.10905051627,1.2073,1.2087,1.2066,1.2087,145169.1091
2006-06-23 12:25:00,16.62,16.66,16.59,16.63,365947.1290648431,1.2102,1.2131,1.208,1.2109,365947.1291
2006-06-23 12:30:00,16.63,16.63,16.61,16.62,202199.8304632191,1.2109,1.2109,1.2095,1.2102,202199.8305
2006-06-23 12:35:00,16.62,16.66,16.61,16.64,246269.02428212584,1.2102,1.2131,1.2095,1.2117,246269.0243
2006-06-23 12:40:00,16.64,16.65,16.63,16.63,116221.69742437168,1.2117,1.2124,1.2109,1.2109,116221.6974
2006-06-23 12:45:00,16.63,16.65,16.63,16.65,143008.85445155026,1.2109,1.2124,1.2109,1.2124,143008.8545
2006-06-23 12:50:00,16.65,16.66,16.64,16.64,186213.9464308706,1.2124,1.2131,1.2117,1.2117,186213.9464
2006-06-23 12:55:00,16.64,16.65,16.62,16.64,187510.09919025016,1.2117,1.2124,1.2102,1.2117,187510.0992
2006-06-23 13:00:00,16.64,16.65,16.63,16.65,168931.90963914245,1.2117,1.2124,1.2109,1.2124,168931.9096
2006-06-23 13:05:00,16.64,16.64,16.63,16.63,69560.19808670571,1.2117,1.2117,1.2109,1.2109,69560.1981
2006-06-23 13:10:00,16.63,16.65,16.63,16.63,116653.74834416488,1.2109,1.2124,1.2109,1.2109,116653.7483
2006-06-23 13:15:00,16.62,16.63,16.61,16.61,93755.04959512508,1.2102,1.2109,1.2095,1.2095,93755.0496
2006-06-23 13:20:00,16.61,16.61,16.6,16.6,108876.83178788722,1.2095,1.2095,1.2087,1.2087,108876.8318
2006-06-23 13:25:00,16.6,16.62,16.6,16.61,148193.4654890687,1.2087,1.2102,1.2087,1.2095,148193.4655
2006-06-23 13:30:00,16.61,16.64,16.61,16.64,267871.570271786,1.2095,1.2117,1.2095,1.2117,267871.5703
2006-06-23 13:35:00,16.63,16.66,16.63,16.66,188806.2519496298,1.2109,1.2131,1.2109,1.2131,188806.2519
2006-06-23 13:40:00,16.66,16.7,16.65,16.7,268303.6211915792,1.2131,1.216,1.2124,1.216,268303.6212
2006-06-23 13:45:00,16.69,16.7,16.66,16.69,683072.5041930543,1.2153,1.216,1.2131,1.2153,683072.5042
2006-06-23 13:50:00,16.69,16.69,16.67,16.68,193126.76114756183,1.2153,1.2153,1.2138,1.2146,193126.7611
2006-06-23 13:55:00,16.68,16.68,16.66,16.66,220345.96909453365,1.2146,1.2146,1.2131,1.2131,220345.9691
2006-06-23 14:00:00,16.66,16.66,16.63,16.64,277376.69050723646,1.2131,1.2131,1.2109,1.2117,277376.6905
2006-06-23 14:05:00,16.64,16.65,16.63,16.63,114061.44282540564,1.2117,1.2124,1.2109,1.2109,114061.4428
2006-06-23 14:10:00,16.63,16.64,16.62,16.64,69560.19808670571,1.2109,1.2117,1.2102,1.2117,69560.1981
2006-06-23 14:15:00,16.63,16.64,16.62,16.63,60055.07785125525,1.2109,1.2117,1.2102,1.2109,60055.0779
2006-06-23 14:20:00,16.63,16.63,16.63,16.63,44501.244738699934,1.2109,1.2109,1.2109,1.2109,44501.2447
2006-06-23 14:25:00,16.63,16.63,16.61,16.62,143440.90537134346,1.2109,1.2109,1.2095,1.2102,143440.9054
2006-06-23 14:30:00,16.62,16.62,16.62,16.62,154242.17836617355,1.2102,1.2102,1.2102,1.2102,154242.1784
2006-06-23 14:35:00,16.62,16.62,16.61,16.61,168499.85871934926,1.2102,1.2102,1.2095,1.2095,168499.8587
2006-06-23 14:40:00,16.61,16.61,16.6,16.61,94619.1514347115,1.2095,1.2095,1.2087,1.2095,94619.1514
2006-06-23 14:45:00,16.61,16.61,16.57,16.57,197447.27034549383,1.2095,1.2095,1.2066,1.2066,197447.2703
2006-06-23 14:50:00,16.57,16.59,16.56,16.58,80793.52200132901,1.2066,1.208,1.2058,1.2073,80793.522
2006-06-23 14:55:00,16.58,16.59,16.56,16.56,136096.03973485902,1.2073,1.208,1.2058,1.2058,136096.0397
2006-06-23 15:00:00,16.56,16.57,16.56,16.57,174116.5206766609,1.2058,1.2066,1.2058,1.2066,174116.5207
2006-06-23 15:05:00,16.57,16.57,16.56,16.57,79497.36924194939,1.2066,1.2066,1.2058,1.2066,79497.3692
2006-06-23 15:10:00,16.57,16.57,16.56,16.56,226394.6819716385,1.2066,1.2066,1.2058,1.2058,226394.682
2006-06-23 15:15:00,16.56,16.56,16.56,16.56,162019.09492245122,1.2058,1.2058,1.2058,1.2058,162019.0949
2006-06-23 15:20:00,16.56,16.56,16.54,16.54,251885.6862394375,1.2058,1.2058,1.2044,1.2044,251885.6862
2006-06-23 15:25:00,16.54,16.55,16.53,16.54,417361.1885202343,1.2044,1.2051,1.2037,1.2044,417361.1885
2006-06-23 15:30:00,16.54,16.55,16.54,16.54,373291.9947013276,1.2044,1.2051,1.2044,1.2044,373291.9947
2006-06-23 15:35:00,16.54,16.55,16.54,16.54,362058.6707867043,1.2044,1.2051,1.2044,1.2044,362058.6708
2006-06-23 15:40:00,16.54,16.54,16.52,16.53,376748.4020596732,1.2044,1.2044,1.2029,1.2037,376748.4021
2006-06-23 15:45:00,16.53,16.55,16.53,16.55,398782.99896912655,1.2037,1.2051,1.2037,1.2051,398782.999
2006-06-23 15:50:00,16.54,16.54,16.53,16.53,557777.7374530253,1.2044,1.2044,1.2037,1.2037,557777.7375
2006-06-23 15:55:00,16.53,16.53,16.49,16.5,914651.7972022112,1.2037,1.2037,1.2007,1.2015,914651.7972
2006-06-26 09:30:00,16.6,16.66,16.59,16.66,708995.5593806464,1.2087,1.2131,1.208,1.2131,708995.5594
2006-06-26 09:35:00,16.66,16.66,16.6,16.61,422977.85047754593,1.2131,1.2131,1.2087,1.2095,422977.8505
2006-06-26 09:40:00,16.61,16.63,16.6,16.61,400079.1517285062,1.2095,1.2109,1.2087,1.2095,400079.1517
2006-06-26 09:45:00,16.6,16.62,16.58,16.58,429026.5633546508,1.2087,1.2102,1.2073,1.2073,429026.5634
2006-06-26 09:50:00,16.58,16.6,16.56,16.59,643323.8195720796,1.2073,1.2087,1.2058,1.208,643323.8196
2006-06-26 09:55:00,16.6,16.6,16.57,16.6,408720.1701243703,1.2087,1.2087,1.2066,1.2087,408720.1701
2006-06-26 10:00:00,16.61,16.64,16.58,16.63,781580.1139059046,1.2095,1.2117,1.2073,1.2109,781580.1139
2006-06-26 10:05:00,16.64,16.65,16.63,16.64,433347.0725525828,1.2117,1.2124,1.2109,1.2117,433347.0726
2006-06-26 10:10:00,16.64,16.65,16.63,16.65,625177.6809407651,1.2117,1.2124,1.2109,1.2124,625177.6809
2006-06-26 10:15:00,16.65,16.65,16.62,16.63,210408.79793929,1.2124,1.2124,1.2102,1.2109,210408.7979
2006-06-26 10:20:00,16.63,16.66,16.63,16.64,169796.01147872888,1.2109,1.2131,1.2109,1.2117,169796.0115
2006-06-26 10:25:00,16.64,16.64,16.63,16.64,255342.0935977831,1.2117,1.2117,1.2109,1.2117,255342.0936
2006-06-26 10:30:00,16.64,16.65,16.63,16.64,396190.69345036737,1.2117,1.2124,1.2109,1.2117,396190.6935
2006-06-26 10:35:00,16.63,16.64,16.63,16.64,101531.96615140275,1.2109,1.2117,1.2109,1.2117,101531.9662
2006-06-26 10:40:00,16.64,16.64,16.63,16.64,122702.46122126972,1.2117,1.2117,1.2109,1.2117,122702.4612
2006-06-26 10:45:00,16.64,16.64,16.62,16.62,185781.8955110774,1.2117,1.2117,1.2102,1.2102,185781.8955
2006-06-26 10:50:00,16.63,16.64,16.62,16.63,171524.21515790166,1.2109,1.2117,1.2102,1.2109,171524.2152
2006-06-26 10:55:00,16.63,16.63,16.6,16.6,183621.64091211132,1.2109,1.2109,1.2087,1.2087,183621.6409
2006-06-26 11:00:00,16.6,16.64,16.6,16.63,138256.29433382503,1.2087,1.2117,1.2087,1.2109,138256.2943
2006-06-26 11:05:00,16.63,16.64,16.62,16.64,197879.3212652871,1.2109,1.2117,1.2102,1.2117,197879.3213
2006-06-26 11:10:00,16.64,16.64,16.63,16.63,125294.76674002894,1.2117,1.2117,1.2109,1.2109,125294.7667
2006-06-26 11:15:00,16.63,16.65,16.63,16.64,149057.5673286551,1.2109,1.2124,1.2109,1.2117,149057.5673
2006-06-26 11:20:00,16.64,16.64,16.63,16.63,114493.49374519884,1.2117,1.2117,1.2109,1.2109,114493.4937
2006-06-26 11:25:00,16.62,16.64,16.62,16.63,134367.8360556862,1.2102,1.2117,1.2102,1.2109,134367.8361
2006-06-26 11:30:00,16.63,16.65,16.63,16.65,133935.785135893,1.2109,1.2124,1.2109,1.2124,133935.7851
2006-06-26 11:35:00,16.65,16.66,16.64,16.65,228554.9365706045,1.2124,1.2131,1.2117,1.2124,228554.9366
2006-06-26 11:40:00,16.65,16.66,16.65,16.65,79065.31832215619,1.2124,1.2131,1.2124,1.2124,79065.3183
2006-06-26 11:45:00,16.65,16.65,16.65,16.65,276512.58866765007,1.2124,1.2124,1.2124,1.2124,276512.5887
2006-06-26 11:50:00,16.65,16.65,16.64,16.65,346504.83767414896,1.2124,1.2124,1.2117,1.2124,346504.8377
2006-06-26 11:55:00,16.65,16.65,16.64,16.65,140416.54893279105,1.2124,1.2124,1.2117,1.2124,140416.5489
2006-06-26 12:00:00,16.65,16.65,16.64,16.65,187078.048270457,1.2124,1.2124,1.2117,1.2124,187078.0483
2006-06-26 12:05:00,16.65,16.66,16.65,16.66,201335.7286236327,1.2124,1.2131,1.2124,1.2131,201335.7286
2006-06-26 12:10:00,16.66,16.66,16.64,16.64,151649.87284741434,1.2131,1.2131,1.2117,1.2117,151649.8728
2006-06-26 12:15:00,16.64,16.65,16.63,16.64,179733.18263397255,1.2117,1.2124,1.2109,1.2117,179733.1826
2006-06-26 12:20:00,16.63,16.64,16.63,16.64,128319.12317858136,1.2109,1.2117,1.2109,1.2117,128319.1232
2006-06-26 12:25:00,16.64,16.64,16.63,16.63,121406.3084618901,1.2117,1.2117,1.2109,1.2109,121406.3085
2006-06-26 12:30:00,16.63,16.63,16.62,16.63,80361.4710815358,1.2109,1.2109,1.2102,1.2109,80361.4711
2006-06-26 12:35:00,16.63,16.65,16.62,16.65,183621.64091211132,1.2109,1.2124,1.2102,1.2124,183621.6409
2006-06-26 12:40:00,16.65,16.66,16.65,16.66,133071.68329630658,1.2124,1.2131,1.2124,1.2131,133071.6833
2006-06-26 12:45:00,16.66,16.66,16.65,16.65,76905.06372319018,1.2131,1.2131,1.2124,1.2124,76905.0637
2006-06-26 12:50:00,16.65,16.66,16.65,16.66,278672.84326661605,1.2124,1.2131,1.2124,1.2131,278672.8433
2006-06-26 12:55:00,16.66,16.66,16.65,16.65,87274.28579822705,1.2131,1.2131,1.2124,1.2124,87274.2858
2006-06-26 13:00:00,16.66,16.67,16.65,16.66,185781.8955110774,1.2131,1.2138,1.2124,1.2131,185781.8955
2006-06-26 13:05:00,16.65,16.65,16.65,16.65,158994.73848389878,1.2124,1.2124,1.2124,1.2124,158994.7385
2006-06-26 13:10:00,16.65,16.66,16.65,16.66,121406.3084618901,1.2124,1.2131,1.2124,1.2131,121406.3085
2006-06-26 13:15:00,16.66,16.66,16.65,16.65,117949.90110354449,1.2131,1.2131,1.2124,1.2124,117949.9011
2006-06-26 13:20:00,16.65,16.65,16.65,16.65,82953.77660029502,1.2124,1.2124,1.2124,1.2124,82953.7766
2006-06-26 13:25:00,16.65,16.65,16.65,16.65,238924.15864564132,1.2124,1.2124,1.2124,1.2124,238924.1586
2006-06-26 13:30:00,16.65,16.65,16.65,16.65,104124.27167016198,1.2124,1.2124,1.2124,1.2124,104124.2717
2006-06-26 13:35:00,16.65,16.66,16.65,16.66,77769.16556277659,1.2124,1.2131,1.2124,1.2131,77769.1656
2006-06-26 13:40:00,16.66,16.66,16.65,16.65,35428.17542304267,1.2131,1.2131,1.2124,1.2124,35428.1754
2006-06-26 13:45:00,16.65,16.66,16.65,16.65,63079.43428980767,1.2124,1.2131,1.2124,1.2124,63079.4343
2006-06-26 13:50:00,16.65,16.65,16.65,16.65,98939.66063264354,1.2124,1.2124,1.2124,1.2124,98939.6606
2006-06-26 13:55:00,16.65,16.65,16.64,16.65,110172.98454726682,1.2124,1.2124,1.2117,1.2124,110172.9845
2006-06-26 14:00:00,16.65,16.66,16.65,16.65,107580.6790285076,1.2124,1.2131,1.2124,1.2124,107580.679
2006-06-26 14:05:00,16.65,16.65,16.65,16.65,83385.82752008822,1.2124,1.2124,1.2124,1.2124,83385.8275
2006-06-26 14:10:00,16.65,16.65,16.64,16.64,120110.1557025105,1.2124,1.2124,1.2117,1.2117,120110.1557
2006-06-26 14:15:00,16.64,16.65,16.64,16.65,254045.9408384035,1.2117,1.2124,1.2117,1.2124,254045.9408
2006-06-26 14:20:00,16.65,16.65,16.64,16.65,170228.06239852207,1.2124,1.2124,1.2117,1.2124,170228.0624
2006-06-26 14:25:00,16.65,16.67,16.65,16.66,202199.8304632191,1.2124,1.2138,1.2124,1.2131,202199.8305
2006-06-26 14:30:00,16.66,16.68,16.66,16.66,183621.64091211132,1.2131,1.2146,1.2131,1.2131,183621.6409
2006-06-26 14:35:00,16.66,16.67,16.66,16.66,152081.92376720754,1.2131,1.2138,1.2131,1.2131,152081.9238
2006-06-26 14:40:00,16.66,16.67,16.66,16.67,141712.70169217067,1.2131,1.2138,1.2131,1.2138,141712.7017
2006-06-26 14:45:00,16.67,16.68,16.67,16.67,325766.3935240752,1.2138,1.2146,1.2138,1.2138,325766.3935
2006-06-26 14:50:00,16.67,16.68,16.66,16.68,388413.7768940897,1.2138,1.2146,1.2131,1.2146,388413.7769
2006-06-26 14:55:00,16.68,16.68,16.66,16.66,108444.780868094,1.2146,1.2146,1.2131,1.2131,108444.7809
2006-06-26 15:00:00,16.66,16.67,16.65,16.66,192694.71022776864,1.2131,1.2138,1.2124,1.2131,192694.7102
2006-06-26 15:05:00,16.66,16.68,16.66,16.67,173252.41883707448,1.2131,1.2146,1.2131,1.2138,173252.4188
2006-06-26 15:10:00,16.67,16.68,16.66,16.67,197879.3212652871,1.2138,1.2146,1.2131,1.2138,197879.3213
2006-06-26 15:15:00,16.67,16.68,16.67,16.67,124862.71582023572,1.2138,1.2146,1.2138,1.2138,124862.7158
2006-06-26 15:20:00,16.67,16.67,16.66,16.66,126158.86857961534,1.2138,1.2138,1.2131,1.2131,126158.8686
2006-06-26 15:25:00,16.66,16.67,16.66,16.66,125294.76674002894,1.2131,1.2138,1.2131,1.2131,125294.7667
2006-06-26 15:30:00,16.66,16.68,16.66,16.67,212137.0016184628,1.2131,1.2146,1.2131,1.2138,212137.0016
2006-06-26 15:35:00,16.67,16.68,16.67,16.67,290770.26902082574,1.2138,1.2146,1.2138,1.2138,290770.269
2006-06-26 15:40:00,16.67,16.67,16.66,16.66,263983.1119936472,1.2138,1.2138,1.2131,1.2131,263983.112
2006-06-26 15:45:00,16.66,16.68,16.66,16.68,234171.59852791613,1.2131,1.2146,1.2131,1.2146,234171.5985
2006-06-26 15:50:00,16.68,16.7,16.68,16.69,520621.3583508099,1.2146,1.216,1.2146,1.2153,520621.3584
2006-06-26 15:55:00,16.69,16.71,16.69,16.7,777691.6556277658,1.2153,1.2168,1.2153,1.216,777691.6556
2006-06-27 09:30:00,16.78,16.81,16.77,16.81,814415.983810188,1.2219,1.224,1.2211,1.224,814415.9838
2006-06-27 09:35:00,16.81,16.82,16.79,16.79,535743.140543572,1.224,1.2248,1.2226,1.2226,535743.1405
2006-06-27 09:40:00,16.79,16.81,16.79,16.8,400511.2026482994,1.2226,1.224,1.2226,1.2233,400511.2026
2006-06-27 09:45:00,16.79,16.8,16.77,16.79,474823.9608527303,1.2226,1.2233,1.2211,1.2226,474823.9609
2006-06-27 09:50:00,16.78,16.78,16.75,16.78,363354.823546084,1.2219,1.2219,1.2197,1.2219,363354.8235
2006-06-27 09:55:00,16.78,16.78,16.75,16.76,283425.40338434133,1.2219,1.2219,1.2197,1.2204,283425.4034
2006-06-27 10:00:00,16.76,16.78,16.75,16.77,384525.3186159509,1.2204,1.2219,1.2197,1.2211,384525.3186
2006-06-27 10:05:00,16.77,16.8,16.76,16.79,364650.9763054635,1.2211,1.2233,1.2204,1.2226,364650.9763
2006-06-27 10:10:00,16.79,16.81,16.78,16.79,354281.7542304266,1.2226,1.224,1.2219,1.2226,354281.7542
2006-06-27 10:15:00,16.79,16.79,16.77,16.78,408720.1701243703,1.2226,1.2226,1.2211,1.2219,408720.1701
2006-06-27 10:20:00,16.79,16.8,16.78,16.8,352985.60147104703,1.2226,1.2233,1.2219,1.2233,352985.6015
2006-06-27 10:25:00,16.8,16.82,16.8,16.82,268735.6721113724,1.2233,1.2248,1.2233,1.2248,268735.6721
2006-06-27 10:30:00,16.82,16.83,16.81,16.83,471799.60441417794,1.2248,1.2255,1.224,1.2255,471799.6044
2006-06-27 10:35:00,16.83,16.86,16.82,16.86,394462.4897711945,1.2255,1.2277,1.2248,1.2277,394462.4898
2006-06-27 10:40:00,16.86,16.88,16.86,16.87,615672.5607053146,1.2277,1.2291,1.2277,1.2284,615672.5607
2006-06-27 10:45:00,16.87,16.87,16.83,16.83,273920.2831488908,1.2284,1.2284,1.2255,1.2255,273920.2831
2006-06-27 10:50:00,16.83,16.86,16.83,16.86,445444.4983067925,1.2255,1.2277,1.2255,1.2277,445444.4983
2006-06-27 10:55:00,16.86,16.87,16.84,16.87,375884.3002200868,1.2277,1.2284,1.2262,1.2284,375884.3002
2006-06-27 11:00:00,16.87,16.9,16.87,16.89,858917.228548888,1.2284,1.2306,1.2284,1.2299,858917.2285
2006-06-27 11:05:00,16.89,16.9,16.86,16.87,356442.00882939267,1.2299,1.2306,1.2277,1.2284,356442.0088
2006-06-27 11:10:00,16.86,16.86,16.81,16.81,341752.27755642374,1.2277,1.2277,1.224,1.224,341752.2776
2006-06-27 11:15:00,16.81,16.84,16.81,16.81,292066.4217802054,1.224,1.2262,1.224,1.224,292066.4218
2006-06-27 11:20:00,16.81,16.82,16.79,16.79,247997.22796129863,1.224,1.2248,1.2226,1.2226,247997.228
2006-06-27 11:25:00,16.78,16.79,16.74,16.79,405695.8136858178,1.2219,1.2226,1.2189,1.2226,405695.8137
2006-06-27 11:30:00,16.78,16.79,16.74,16.75,185349.84459128417,1.2219,1.2226,1.2189,1.2197,185349.8446
2006-06-27 11:35:00,16.75,16.77,16.74,16.77,263983.1119936472,1.2197,1.2211,1.2189,1.2211,263983.112
2006-06-27 11:40:00,16.77,16.77,16.75,16.76,167635.75687976286,1.2211,1.2211,1.2197,1.2204,167635.7569
2006-06-27 11:45:00,16.76,16.76,16.74,16.75,130479.37777754736,1.2204,1.2204,1.2189,1.2197,130479.3778
2006-06-27 11:50:00,16.75,16.75,16.74,16.74,140416.54893279105,1.2197,1.2197,1.2189,1.2189,140416.5489
2006-06-27 11:55:00,16.74,16.76,16.73,16.76,218185.71449556763,1.2189,1.2204,1.2182,1.2204,218185.7145
2006-06-27 12:00:00,16.76,16.76,16.74,16.74,173684.4697568677,1.2204,1.2204,1.2189,1.2189,173684.4698
2006-06-27 12:05:00,16.74,16.76,16.73,16.73,160290.8912432784,1.2189,1.2204,1.2182,1.2182,160290.8912
2006-06-27 12:10:00,16.73,16.76,16.73,16.75,174548.5715964541,1.2182,1.2204,1.2182,1.2197,174548.5716
2006-06-27 12:15:00,16.75,16.75,16.74,16.74,220778.02001432684,1.2197,1.2197,1.2189,1.2189,220778.02
2006-06-27 12:20:00,16.75,16.75,16.74,16.75,87706.33671802025,1.2197,1.2197,1.2189,1.2197,87706.3367
2006-06-27 12:25:00,16.75,16.76,16.75,16.76,150353.72008803472,1.2197,1.2204,1.2197,1.2204,150353.7201
2006-06-27 12:30:00,16.76,16.77,16.75,16.76,148625.5164088619,1.2204,1.2211,1.2197,1.2204,148625.5164
2006-06-27 12:35:00,16.75,16.78,16.75,16.76,155106.28020575995,1.2197,1.2219,1.2197,1.2204,155106.2802
2006-06-27 12:40:00,16.76,16.77,16.76,16.77,77337.11464298338,1.2204,1.2211,1.2204,1.2211,77337.1146
2006-06-27 12:45:00,16.77,16.78,16.77,16.77,347800.9904335286,1.2211,1.2219,1.2211,1.2211,347800.9904
2006-06-27 12:50:00,16.77,16.77,16.76,16.77,74312.75820443095,1.2211,1.2211,1.2204,1.2211,74312.7582
2006-06-27 12:55:00,16.77,16.78,16.77,16.78,82521.72568050181,1.2211,1.2219,1.2211,1.2219,82521.7257
2006-06-27 13:00:00,16.77,16.78,16.77,16.77,119678.10478271727,1.2211,1.2219,1.2211,1.2211,119678.1048
2006-06-27 13:05:00,16.77,16.79,16.77,16.78,149057.5673286551,1.2211,1.2226,1.2211,1.2219,149057.5673
2006-06-27 13:10:00,16.78,16.79,16.77,16.77,111469.13730664644,1.2219,1.2226,1.2211,1.2211,111469.1373
2006-06-27 13:15:00,16.78,16.79,16.78,16.78,169363.96055893565,1.2219,1.2226,1.2219,1.2219,169363.9606
2006-06-27 13:20:00,16.78,16.78,16.77,16.78,76040.96188360377,1.2219,1.2219,1.2211,1.2219,76040.9619
2006-06-27 13:25:00,16.78,16.79,16.77,16.77,99803.76247222994,1.2219,1.2226,1.2211,1.2211,99803.7625
2006-06-27 13:30:00,16.77,16.78,16.77,16.77,99803.76247222994,1.2211,1.2219,1.2211,1.2211,99803.7625
2006-06-27 13:35:00,16.77,16.77,16.76,16.77,121838.3593816833,1.2211,1.2211,1.2204,1.2211,121838.3594
2006-06-27 13:40:00,16.77,16.77,16.74,16.74,140848.59985258424,1.2211,1.2211,1.2189,1.2189,140848.5999
2006-06-27 13:45:00,16.74,16.74,16.73,16.74,148193.4654890687,1.2189,1.2189,1.2182,1.2189,148193.4655
2006-06-27 13:50:00,16.74,16.75,16.74,16.74,537039.2933029516,1.2189,1.2197,1.2189,1.2189,537039.2933
2006-06-27 13:55:00,16.74,16.75,16.74,16.74,108012.7299483008,1.2189,1.2197,1.2189,1.2189,108012.7299
2006-06-27 14:00:00,16.74,16.75,16.73,16.74,197447.27034549383,1.2189,1.2197,1.2182,1.2189,197447.2703
2006-06-27 14:05:00,16.74,16.74,16.71,16.71,170660.11331831527,1.2189,1.2189,1.2168,1.2168,170660.1133
2006-06-27 14:10:00,16.71,16.72,16.7,16.71,398350.94804933335,1.2168,1.2175,1.216,1.2168,398350.948
2006-06-27 14:15:00,16.71,16.71,16.7,16.71,143008.85445155026,1.2168,1.2168,1.216,1.2168,143008.8545
2006-06-27 14:20:00,16.71,16.71,16.68,16.68,281265.1487853753,1.2168,1.2168,1.2146,1.2146,281265.1488
2006-06-27 14:25:00,16.68,16.68,16.64,16.64,335271.5137595257,1.2146,1.2146,1.2117,1.2117,335271.5138
2006-06-27 14:30:00,16.64,16.64,16.59,16.61,905578.727886554,1.2117,1.2117,1.208,1.2095,905578.7279
2006-06-27 14:35:00,16.61,16.63,16.6,16.61,556049.5337738525,1.2095,1.2109,1.2087,1.2095,556049.5338
2006-06-27 14:40:00,16.61,16.63,16.61,16.61,426866.3087556848,1.2095,1.2109,1.2095,1.2095,426866.3088
2006-06-27 14:45:00,16.61,16.61,16.6,16.61,482600.877409008,1.2095,1.2095,1.2087,1.2095,482600.8774
2006-06-27 14:50:00,16.61,16.62,16.6,16.6,546544.4135384021,1.2095,1.2102,1.2087,1.2087,546544.4135
2006-06-27 14:55:00,16.6,16.65,16.6,16.65,453221.4148630702,1.2087,1.2124,1.2087,1.2124,453221.4149
2006-06-27 15:00:00,16.65,16.69,16.65,16.68,414336.8320816819,1.2124,1.2153,1.2124,1.2146,414336.8321
2006-06-27 15:05:00,16.68,16.69,16.68,16.69,336999.7174386985,1.2146,1.2153,1.2146,1.2153,336999.7174
2006-06-27 15:10:00,16.69,16.7,16.69,16.69,299411.28741668985,1.2153,1.216,1.2153,1.2153,299411.2874
2006-06-27 15:15:00,16.69,16.72,16.69,16.71,544384.1589394361,1.2153,1.2175,1.2153,1.2168,544384.1589
2006-06-27 15:20:00,16.71,16.71,16.69,16.69,314101.0186896587,1.2168,1.2168,1.2153,1.2153,314101.0187
2006-06-27 15:25:00,16.69,16.7,16.68,16.69,292498.4726999986,1.2153,1.216,1.2146,1.2153,292498.4727
2006-06-27 15:30:00,16.69,16.69,16.65,16.67,460566.28049955465,1.2153,1.2153,1.2124,1.2138,460566.2805
2006-06-27 15:35:00,16.68,16.68,16.66,16.67,1126356.7479008809,1.2146,1.2146,1.2131,1.2138,1126356.7479
2006-06-27 15:40:00,16.67,16.69,16.65,16.68,686096.8606316067,1.2138,1.2153,1.2124,1.2146,686096.8606
2006-06-27 15:45:00,16.68,16.72,16.67,16.71,892617.2002927578,1.2146,1.2175,1.2138,1.2168,892617.2003
2006-06-27 15:50:00,16.71,16.74,16.7,16.73,995445.3192035402,1.2168,1.2189,1.216,1.2182,995445.3192
2006-06-27 15:55:00,16.73,16.78,16.73,16.78,2245368.630165277,1.2182,1.2219,1.2182,1.2219,2245368.6302
2006-06-28 09:30:00,16.8,16.88,16.8,16.88,975138.9259732596,1.2233,1.2291,1.2233,1.2291,975138.926
2006-06-28 09:35:00,16.88,16.88,16.84,16.85,429458.614274444,1.2291,1.2291,1.2262,1.227,429458.6143
2006-06-28 09:40:00,16.85,16.91,16.85,16.9,449765.00750472455,1.227,1.2313,1.227,1.2306,449765.0075
2006-06-28 09:45:00,16.9,16.9,16.85,16.89,411744.5265629227,1.2306,1.2306,1.227,1.2299,411744.5266
2006-06-28 09:50:00,16.89,16.89,16.84,16.85,476120.11361211,1.2299,1.2299,1.2262,1.227,476120.1136
2006-06-28 09:55:00,16.85,16.86,16.83,16.86,231579.2930091569,1.227,1.2277,1.2255,1.2277,231579.293
2006-06-28 10:00:00,16.86,16.86,16.84,16.85,328790.74996262765,1.2277,1.2277,1.2262,1.227,328790.75
2006-06-28 10:05:00,16.85,16.85,16.8,16.8,379772.75849822565,1.227,1.227,1.2233,1.2233,379772.7585
2006-06-28 10:10:00,16.8,16.85,16.79,16.81,524941.8675487419,1.2233,1.227,1.2226,1.224,524941.8675
2006-06-28 10:15:00,16.81,16.82,16.8,16.82,306324.10213338106,1.224,1.2248,1.2233,1.2248,306324.1021
2006-06-28 10:20:00,16.81,16.83,16.81,16.83,203063.9323028055,1.224,1.2255,1.224,1.2255,203063.9323
2006-06-28 10:25:00,16.83,16.84,16.82,16.83,223370.32553308608,1.2255,1.2262,1.2248,1.2255,223370.3255
2006-06-28 10:30:00,16.83,16.84,16.82,16.83,237195.95496646856,1.2255,1.2262,1.2248,1.2255,237195.955
2006-06-28 10:35:00,16.83,16.85,16.83,16.85,335703.5646793189,1.2255,1.227,1.2255,1.227,335703.5647
2006-06-28 10:40:00,16.85,16.85,16.84,16.84,322742.0370855228,1.227,1.227,1.2262,1.2262,322742.0371
2006-06-28 10:45:00,16.84,16.84,16.83,16.84,183189.58999231816,1.2262,1.2262,1.2255,1.2262,183189.59
2006-06-28 10:50:00,16.84,16.85,16.83,16.85,260094.65371550835,1.2262,1.227,1.2255,1.227,260094.6537
2006-06-28 10:55:00,16.85,16.86,16.82,16.82,315397.1714490384,1.227,1.2277,1.2248,1.2248,315397.1714
2006-06-28 11:00:00,16.82,16.84,16.82,16.84,273920.2831488908,1.2248,1.2262,1.2248,1.2262,273920.2831
2006-06-28 11:05:00,16.84,16.85,16.83,16.83,172820.36791728128,1.2262,1.227,1.2255,1.2255,172820.3679
2006-06-28 11:10:00,16.83,16.84,16.82,16.83,179733.18263397255,1.2255,1.2262,1.2248,1.2255,179733.1826
2006-06-28 11:15:00,16.83,16.83,16.81,16.81,122702.46122126972,1.2255,1.2255,1.224,1.224,122702.4612
2006-06-28 11:20:00,16.81,16.82,16.8,16.82,171524.21515790166,1.224,1.2248,1.2233,1.2248,171524.2152
2006-06-28 11:25:00,16.82,16.82,16.8,16.81,212137.0016184628,1.2248,1.2248,1.2233,1.224,212137.0016
2006-06-28 11:30:00,16.8,16.8,16.78,16.79,203063.9323028055,1.2233,1.2233,1.2219,1.2226,203063.9323
2006-06-28 11:35:00,16.79,16.79,16.78,16.78,167203.70595996964,1.2226,1.2226,1.2219,1.2219,167203.706
2006-06-28 11:40:00,16.78,16.79,16.78,16.78,261822.8573946812,1.2219,1.2226,1.2219,1.2219,261822.8574
2006-06-28 11:45:00,16.78,16.79,16.78,16.79,173684.4697568677,1.2219,1.2226,1.2219,1.2226,173684.4698
2006-06-28 11:50:00,16.79,16.81,16.79,16.81,178437.02987459293,1.2226,1.224,1.2226,1.224,178437.0299
2006-06-28 11:55:00,16.81,16.81,16.81,16.81,81657.6238409154,1.224,1.224,1.224,1.224,81657.6238
2006-06-28 12:00:00,16.81,16.81,16.77,16.77,436371.42899113527,1.224,1.224,1.2211,1.2211,436371.429
2006-06-28 12:05:00,16.77,16.78,16.77,16.78,222074.1727737065,1.2211,1.2219,1.2211,1.2219,222074.1728
2006-06-28 12:10:00,16.78,16.8,16.77,16.8,255342.0935977831,1.2219,1.2233,1.2211,1.2233,255342.0936
2006-06-28 12:15:00,16.8,16.82,16.78,16.78,154674.22928596675,1.2233,1.2248,1.2219,1.2219,154674.2293
2006-06-28 12:20:00,16.78,16.8,16.78,16.79,158562.68756410558,1.2219,1.2233,1.2219,1.2226,158562.6876
2006-06-28 12:25:00,16.79,16.8,16.78,16.78,101964.01707119597,1.2226,1.2233,1.2219,1.2219,101964.0171
2006-06-28 12:30:00,16.78,16.79,16.78,16.79,117085.79926395808,1.2219,1.2226,1.2219,1.2226,117085.7993
2006-06-28 12:35:00,16.79,16.79,16.77,16.78,133071.68329630658,1.2226,1.2226,1.2211,1.2219,133071.6833
2006-06-28 12:40:00,16.78,16.79,16.77,16.77,104556.32258995518,1.2219,1.2226,1.2211,1.2211,104556.3226
2006-06-28 12:45:00,16.77,16.79,16.77,16.78,130479.37777754736,1.2211,1.2226,1.2211,1.2219,130479.3778
2006-06-28 12:50:00,16.78,16.78,16.77,16.78,120110.1557025105,1.2219,1.2219,1.2211,1.2219,120110.1557
2006-06-28 12:55:00,16.78,16.78,16.77,16.78,51846.110375184384,1.2219,1.2219,1.2211,1.2219,51846.1104
2006-06-28 13:00:00,16.78,16.78,16.78,16.78,66535.84164815329,1.2219,1.2219,1.2219,1.2219,66535.8416
2006-06-28 13:05:00,16.78,16.78,16.78,16.78,312372.81501048594,1.2219,1.2219,1.2219,1.2219,312372.815
2006-06-28 13:10:00,16.78,16.78,16.78,16.78,34132.022663663054,1.2219,1.2219,1.2219,1.2219,34132.0227
2006-06-28 13:15:00,16.78,16.8,16.78,16.8,2111864.895949177,1.2219,1.2233,1.2219,1.2233,2111864.8959
2006-06-28 13:20:00,16.8,16.81,16.8,16.81,107148.6281087144,1.2233,1.224,1.2233,1.224,107148.6281
2006-06-28 13:25:00,16.81,16.81,16.81,16.81,154242.17836617355,1.224,1.224,1.224,1.224,154242.1784
2006-06-28 13:30:00,16.81,16.81,16.79,16.79,82089.67476070861,1.224,1.224,1.2226,1.2226,82089.6748
2006-06-28 13:35:00,16.79,16.81,16.78,16.81,189670.35378921623,1.2226,1.224,1.2219,1.224,189670.3538
2006-06-28 13:40:00,16.81,16.81,16.8,16.8,124430.66490044253,1.224,1.224,1.2233,1.2233,124430.6649
2006-06-28 13:45:00,16.81,16.82,16.81,16.81,172388.3169974881,1.224,1.2248,1.224,1.224,172388.317
2006-06-28 13:50:00,16.81,16.81,16.8,16.8,595366.167475034,1.224,1.224,1.2233,1.2233,595366.1675
2006-06-28 13:55:00,16.81,16.81,16.8,16.81,282129.2506249617,1.224,1.224,1.2233,1.224,282129.2506
2006-06-28 14:00:00,16.81,16.81,16.8,16.81,177140.8771152133,1.224,1.224,1.2233,1.224,177140.8771
2006-06-28 14:05:00,16.81,16.81,16.8,16.8,168067.80779955606,1.224,1.224,1.2233,1.2233,168067.8078
2006-06-28 14:10:00,16.8,16.82,16.8,16.81,422545.79955775273,1.2233,1.2248,1.2233,1.224,422545.7996
2006-06-28 14:15:00,16.81,16.85,16.81,16.84,220778.02001432684,1.224,1.227,1.224,1.2262,220778.02
2006-06-28 14:20:00,16.84,16.86,16.84,16.86,214729.307137222,1.2262,1.2277,1.2262,1.2277,214729.3071
2006-06-28 14:25:00,16.86,16.87,16.85,16.87,185781.8955110774,1.2277,1.2284,1.227,1.2284,185781.8955
2006-06-28 14:30:00,16.87,16.87,16.85,16.86,196151.11758611427,1.2284,1.2284,1.227,1.2277,196151.1176
2006-06-28 14:35:00,16.86,16.87,16.86,16.86,122702.46122126972,1.2277,1.2284,1.2277,1.2277,122702.4612
2006-06-28 14:40:00,16.86,16.87,16.86,16.87,167635.75687976286,1.2277,1.2284,1.2277,1.2284,167635.7569
2006-06-28 14:45:00,16.87,16.89,16.87,16.89,279536.9451062025,1.2284,1.2299,1.2284,1.2299,279536.9451
2006-06-28 14:50:00,16.89,16.89,16.88,16.88,221642.12185391324,1.2299,1.2299,1.2291,1.2291,221642.1219
2006-06-28 14:55:00,16.88,16.88,16.87,16.88,300275.38925627625,1.2291,1.2291,1.2284,1.2291,300275.3893
2006-06-28 15:00:00,16.88,16.88,16.88,16.88,327926.64812304126,1.2291,1.2291,1.2291,1.2291,327926.6481
2006-06-28 15:05:00,16.88,16.89,16.88,16.89,272192.07946971804,1.2291,1.2299,1.2291,1.2299,272192.0795
2006-06-28 15:10:00,16.89,16.9,16.89,16.89,421681.6977181664,1.2299,1.2306,1.2299,1.2299,421681.6977
2006-06-28 15:15:00,16.9,16.9,16.87,16.88,189238.302869423,1.2306,1.2306,1.2284,1.2291,189238.3029
2006-06-28 15:20:00,16.88,16.88,16.87,16.88,193990.86298714823,1.2291,1.2291,1.2284,1.2291,193990.863
2006-06-28 15:25:00,16.88,16.88,16.85,16.85,275648.4868280637,1.2291,1.2291,1.227,1.227,275648.4868
2006-06-28 15:30:00,16.85,16.87,16.85,16.86,275216.4359082705,1.227,1.2284,1.227,1.2277,275216.4359
2006-06-28 15:35:00,16.87,16.87,16.86,16.87,155970.38204534637,1.2284,1.2284,1.2277,1.2284,155970.382
2006-06-28 15:40:00,16.87,16.87,16.86,16.86,317125.3751282112,1.2284,1.2284,1.2277,1.2277,317125.3751
2006-06-28 15:45:00,16.86,16.88,16.86,16.88,350825.346872081,1.2277,1.2291,1.2277,1.2291,350825.3469
2006-06-28 15:50:00,16.87,16.91,16.87,16.91,658877.6526846349,1.2284,1.2313,1.2284,1.2313,658877.6527
2006-06-28 15:55:00,16.91,16.91,16.9,16.91,1034329.9019849284,1.2313,1.2313,1.2306,1.2313,1034329.902
2006-06-29 09:30:00,17.01,17.01,16.93,16.96,1195484.895067793,1.2386,1.2386,1.2328,1.235,1195484.8951
2006-06-29 09:35:00,16.96,17.0,16.92,16.95,486921.38660694,1.235,1.2379,1.232,1.2342,486921.3866
2006-06-29 09:40:00,16.95,16.97,16.92,16.94,577220.0288437195,1.2342,1.2357,1.232,1.2335,577220.0288
2006-06-29 09:45:00,16.94,16.97,16.94,16.95,741399.3783651367,1.2335,1.2357,1.2335,1.2342,741399.3784
2006-06-29 09:50:00,16.95,16.99,16.94,16.99,527102.122147708,1.2342,1.2371,1.2335,1.2371,527102.1221
2006-06-29 09:55:00,16.99,17.0,16.98,16.98,411312.47564312944,1.2371,1.2379,1.2364,1.2364,411312.4756
2006-06-29 10:00:00,16.98,17.01,16.97,17.01,342184.32847621694,1.2364,1.2386,1.2357,1.2386,342184.3285
2006-06-29 10:05:00,17.0,17.01,16.97,17.0,377180.4529794664,1.2379,1.2386,1.2357,1.2379,377180.453
2006-06-29 10:10:00,17.01,17.03,16.99,16.99,591477.7091968952,1.2386,1.2401,1.2371,1.2371,591477.7092
2006-06-29 10:15:00,16.99,17.0,16.98,16.98,634682.8011762155,1.2371,1.2379,1.2364,1.2364,634682.8012
2006-06-29 10:20:00,16.98,16.99,16.97,16.99,5142270.047378705,1.2364,1.2371,1.2357,1.2371,5142270.0474
2006-06-29 10:25:00,16.98,16.99,16.94,16.97,339159.97203766456,1.2364,1.2371,1.2335,1.2357,339159.972
2006-06-29 10:30:00,16.97,17.0,16.97,16.98,403535.55908685183,1.2357,1.2379,1.2357,1.2364,403535.5591
2006-06-29 10:35:00,16.98,17.01,16.98,17.01,273920.2831488908,1.2364,1.2386,1.2364,1.2386,273920.2831
2006-06-29 10:40:00,17.0,17.05,17.0,17.04,496858.5577621837,1.2379,1.2415,1.2379,1.2408,496858.5578
2006-06-29 10:45:00,17.04,17.04,17.02,17.03,349961.2450324946,1.2408,1.2408,1.2393,1.2401,349961.245
2006-06-29 10:50:00,17.03,17.05,17.02,17.04,374156.096540914,1.2401,1.2415,1.2393,1.2408,374156.0965
2006-06-29 10:55:00,17.03,17.03,16.97,17.0,570739.2650468214,1.2401,1.2401,1.2357,1.2379,570739.265
2006-06-29 11:00:00,17.0,17.0,16.93,16.94,880519.7745385482,1.2379,1.2379,1.2328,1.2335,880519.7745
2006-06-29 11:05:00,16.94,16.95,16.89,16.91,747016.0403224484,1.2335,1.2342,1.2299,1.2313,747016.0403
2006-06-29 11:10:00,16.91,16.93,16.9,16.92,511548.2890351526,1.2313,1.2328,1.2306,1.232,511548.289
2006-06-29 11:15:00,16.91,16.93,16.91,16.91,281265.1487853753,1.2313,1.2328,1.2313,1.2313,281265.1488
2006-06-29 11:20:00,16.92,16.92,16.92,16.92,119678.10478271727,1.232,1.232,1.232,1.232,119678.1048
2006-06-29 11:25:00,16.92,16.95,16.92,16.95,169796.01147872888,1.232,1.2342,1.232,1.2342,169796.0115
2006-06-29 11:30:00,16.95,16.95,16.94,16.95,211272.8997788764,1.2342,1.2342,1.2335,1.2342,211272.8998
2006-06-29 11:35:00,16.95,16.95,16.92,16.93,265279.2647530268,1.2342,1.2342,1.232,1.2328,265279.2648
2006-06-29 11:40:00,16.93,16.93,16.91,16.91,195287.01574652785,1.2328,1.2328,1.2313,1.2313,195287.0157
2006-06-29 11:45:00,16.91,16.93,16.91,16.93,157698.5857245192,1.2313,1.2328,1.2313,1.2328,157698.5857
2006-06-29 11:50:00,16.92,16.93,16.91,16.91,147329.3636494823,1.232,1.2328,1.2313,1.2313,147329.3636
2006-06-29 11:55:00,16.91,16.91,16.89,16.89,295522.829138551,1.2313,1.2313,1.2299,1.2299,295522.8291
2006-06-29 12:00:00,16.89,16.89,16.85,16.86,330951.00456159364,1.2299,1.2299,1.227,1.2277,330951.0046
2006-06-29 12:05:00,16.85,16.87,16.85,16.86,225098.52921225887,1.227,1.2284,1.227,1.2277,225098.5292
2006-06-29 12:10:00,16.86,16.87,16.86,16.87,223370.32553308608,1.2277,1.2284,1.2277,1.2284,223370.3255
2006-06-29 12:15:00,16.87,16.88,16.86,16.87,267439.5193519928,1.2284,1.2291,1.2277,1.2284,267439.5194
2006-06-29 12:20:00,16.87,16.88,16.87,16.87,145169.10905051627,1.2284,1.2291,1.2284,1.2284,145169.1091
2006-06-29 12:25:00,16.87,16.88,16.87,16.87,135663.98881506582,1.2284,1.2291,1.2284,1.2284,135663.9888
2006-06-29 12:30:00,16.87,16.87,16.87,16.87,43637.142899113525,1.2284,1.2284,1.2284,1.2284,43637.1429
2006-06-29 12:35:00,16.87,16.87,16.87,16.87,74312.75820443095,1.2284,1.2284,1.2284,1.2284,74312.7582
2006-06-29 12:40:00,16.87,16.87,16.87,16.87,125294.76674002894,1.2284,1.2284,1.2284,1.2284,125294.7667
2006-06-29 12:45:00,16.87,16.88,16.87,16.88,223802.37645287928,1.2284,1.2291,1.2284,1.2291,223802.3765
2006-06-29 12:50:00,16.88,16.88,16.86,16.88,145601.1599703095,1.2291,1.2291,1.2277,1.2291,145601.16
2006-06-29 12:55:00,16.88,16.88,16.87,16.88,108876.83178788722,1.2291,1.2291,1.2284,1.2291,108876.8318
2006-06-29 13:00:00,16.88,16.88,16.85,16.85,90730.69315657268,1.2291,1.2291,1.227,1.227,90730.6932
2006-06-29 13:05:00,16.85,16.88,16.85,16.88,76905.06372319018,1.227,1.2291,1.227,1.2291,76905.0637
2006-06-29 13:10:00,16.88,16.92,16.88,16.92,203495.9832225987,1.2291,1.232,1.2291,1.232,203495.9832
2006-06-29 13:15:00,16.92,16.92,16.9,16.9,31539.71714490384,1.232,1.232,1.2306,1.2306,31539.7171
2006-06-29 13:20:00,16.9,16.9,16.89,16.9,73448.65636484454,1.2306,1.2306,1.2299,1.2306,73448.6564
2006-06-29 13:25:00,16.9,16.91,16.89,16.9,91594.79499615908,1.2306,1.2313,1.2299,1.2306,91594.795
2006-06-29 13:30:00,16.91,16.92,16.9,16.91,83817.87843988143,1.2313,1.232,1.2306,1.2313,83817.8784
2006-06-29 13:35:00,16.91,16.91,16.91,16.91,28515.360706351414,1.2313,1.2313,1.2313,1.2313,28515.3607
2006-06-29 13:40:00,16.91,16.94,16.91,16.94,205224.18690177152,1.2313,1.2335,1.2313,1.2335,205224.1869
2006-06-29 13:45:00,16.94,16.95,16.92,16.92,203063.9323028055,1.2335,1.2342,1.232,1.232,203063.9323
2006-06-29 13:50:00,16.92,16.93,16.91,16.93,135663.98881506582,1.232,1.2328,1.2313,1.2328,135663.9888
2006-06-29 13:55:00,16.93,16.95,16.93,16.95,151217.82192762112,1.2328,1.2342,1.2328,1.2342,151217.8219
2006-06-29 14:00:00,16.95,16.99,16.94,16.97,334839.46283973247,1.2342,1.2371,1.2335,1.2357,334839.4628
2006-06-29 14:05:00,16.97,16.97,16.95,16.95,157698.5857245192,1.2357,1.2357,1.2342,1.2342,157698.5857
2006-06-29 14:10:00,16.95,16.97,16.95,16.95,222074.1727737065,1.2342,1.2357,1.2342,1.2342,222074.1728
2006-06-29 14:15:00,16.95,17.02,16.94,17.01,667086.6201607058,1.2342,1.2393,1.2335,1.2386,667086.6202
2006-06-29 14:20:00,17.02,17.08,17.0,17.05,694737.8790274708,1.2393,1.2437,1.2379,1.2415,694737.879
2006-06-29 14:25:00,17.05,17.07,17.01,17.02,379340.70757843246,1.2415,1.243,1.2386,1.2393,379340.7076
2006-06-29 14:30:00,17.02,17.04,17.0,17.02,489945.7430454925,1.2393,1.2408,1.2379,1.2393,489945.743
2006-06-29 14:35:00,17.02,17.06,17.0,17.04,302867.69477503543,1.2393,1.2422,1.2379,1.2408,302867.6948
2006-06-29 14:40:00,17.04,17.06,17.03,17.06,304595.8984542083,1.2408,1.2422,1.2401,1.2422,304595.8985
2006-06-29 14:45:00,17.06,17.1,17.05,17.1,538335.4460623312,1.2422,1.2452,1.2415,1.2452,538335.4461
2006-06-29 14:50:00,17.1,17.13,17.1,17.13,735350.6654880319,1.2452,1.2473,1.2452,1.2473,735350.6655
2006-06-29 14:55:00,17.12,17.13,17.1,17.1,661902.0091231873,1.2466,1.2473,1.2452,1.2452,661902.0091
2006-06-29 15:00:00,17.1,17.11,17.08,17.09,450629.1093443109,1.2452,1.2459,1.2437,1.2444,450629.1093
2006-06-29 15:05:00,17.09,17.1,17.09,17.09,330086.90272200725,1.2444,1.2452,1.2444,1.2444,330086.9027
2006-06-29 15:10:00,17.09,17.1,17.07,17.07,406559.9155254042,1.2444,1.2452,1.243,1.243,406559.9155
2006-06-29 15:15:00,17.07,17.08,17.07,17.08,355145.856070013,1.243,1.2437,1.243,1.2437,355145.8561
2006-06-29 15:20:00,17.08,17.08,17.06,17.06,228986.9874903977,1.2437,1.2437,1.2422,1.2422,228986.9875
2006-06-29 15:25:00,17.06,17.06,17.02,17.05,502043.1687997021,1.2422,1.2422,1.2393,1.2415,502043.1688
2006-06-29 15:30:00,17.04,17.08,17.04,17.08,453653.4657828634,1.2408,1.2437,1.2408,1.2437,453653.4658
2006-06-29 15:35:00,17.08,17.09,17.07,17.07,608759.7459886234,1.2437,1.2444,1.243,1.243,608759.746
2006-06-29 15:40:00,17.07,17.07,17.06,17.07,281697.1997051685,1.243,1.243,1.2422,1.243,281697.1997
2006-06-29 15:45:00,17.07,17.13,17.07,17.12,547840.5662977817,1.243,1.2473,1.243,1.2466,547840.5663
2006-06-29 15:50:00,17.12,17.13,17.12,17.13,1009702.999556716,1.2466,1.2473,1.2466,1.2473,1009702.9996
2006-06-29 15:55:00,17.13,17.13,17.11,17.12,892617.2002927578,1.2473,1.2473,1.2459,1.2466,892617.2003
2006-06-30 09:30:00,17.1,17.13,17.1,17.13,1091360.623397631,1.2452,1.2473,1.2452,1.2473,1091360.6234
2006-06-30 09:35:00,17.13,17.13,17.09,17.11,383661.2167763645,1.2473,1.2473,1.2444,1.2459,383661.2168
2006-06-30 09:40:00,17.12,17.14,17.11,17.14,430754.7670338236,1.2466,1.2481,1.2459,1.2481,430754.767
2006-06-30 09:45:00,17.13,17.15,17.12,17.15,273488.23222909763,1.2473,1.2488,1.2466,1.2488,273488.2322
2006-06-30 09:50:00,17.15,17.17,17.13,17.15,418225.2903598207,1.2488,1.2503,1.2473,1.2488,418225.2904
2006-06-30 09:55:00,17.15,17.17,17.14,17.16,312804.86593027913,1.2488,1.2503,1.2481,1.2495,312804.8659
2006-06-30 10:00:00,17.16,17.16,17.15,17.16,385389.42045553727,1.2495,1.2495,1.2488,1.2495,385389.4205
2006-06-30 10:05:00,17.16,17.16,17.14,17.16,391006.0824128489,1.2495,1.2495,1.2481,1.2495,391006.0824
2006-06-30 10:10:00,17.16,17.16,17.13,17.14,406559.9155254042,1.2495,1.2495,1.2473,1.2481,406559.9155
2006-06-30 10:15:00,17.13,17.15,17.13,17.15,289042.0653416529,1.2473,1.2488,1.2473,1.2488,289042.0653
2006-06-30 10:20:00,17.15,17.15,17.13,17.13,275648.4868280637,1.2488,1.2488,1.2473,1.2473,275648.4868
2006-06-30 10:25:00,17.13,17.14,17.11,17.12,441123.9891088605,1.2473,1.2481,1.2459,1.2466,441123.9891
2006-06-30 10:30:00,17.12,17.13,17.1,17.12,299411.28741668985,1.2466,1.2473,1.2452,1.2466,299411.2874
2006-06-30 10:35:00,17.12,17.13,17.11,17.12,227258.7838112249,1.2466,1.2473,1.2459,1.2466,227258.7838
2006-06-30 10:40:00,17.11,17.12,17.09,17.1,228554.9365706045,1.2459,1.2466,1.2444,1.2452,228554.9366
2006-06-30 10:45:00,17.09,17.1,17.06,17.08,331383.0554813869,1.2444,1.2452,1.2422,1.2437,331383.0555
2006-06-30 10:50:00,17.07,17.1,17.07,17.1,228122.8856508113,1.243,1.2452,1.243,1.2452,228122.8857
2006-06-30 10:55:00,17.1,17.11,17.09,17.11,229851.08932998413,1.2452,1.2459,1.2444,1.2459,229851.0893
2006-06-30 11:00:00,17.11,17.13,17.1,17.11,555185.4319342661,1.2459,1.2473,1.2452,1.2459,555185.4319
2006-06-30 11:05:00,17.11,17.12,17.1,17.1,438531.68359010125,1.2459,1.2466,1.2452,1.2452,438531.6836
2006-06-30 11:10:00,17.1,17.11,17.1,17.11,258366.4500363356,1.2452,1.2459,1.2452,1.2459,258366.45
2006-06-30 11:15:00,17.11,17.12,17.1,17.1,199607.52494445987,1.2459,1.2466,1.2452,1.2452,199607.5249
2006-06-30 11:20:00,17.1,17.11,17.1,17.1,254477.9917581967,1.2452,1.2459,1.2452,1.2452,254477.9918
2006-06-30 11:25:00,17.1,17.1,17.08,17.09,225530.58013205207,1.2452,1.2452,1.2437,1.2444,225530.5801
2006-06-30 11:30:00,17.09,17.1,17.08,17.09,260094.65371550835,1.2444,1.2452,1.2437,1.2444,260094.6537
2006-06-30 11:35:00,17.09,17.09,17.08,17.09,129615.27593796096,1.2444,1.2444,1.2437,1.2444,129615.2759
2006-06-30 11:40:00,17.08,17.11,17.08,17.1,76040.96188360377,1.2437,1.2459,1.2437,1.2452,76040.9619
2006-06-30 11:45:00,17.1,17.12,17.1,17.12,186645.9973506638,1.2452,1.2466,1.2452,1.2466,186645.9974
2006-06-30 11:50:00,17.12,17.12,17.1,17.12,209112.64517991035,1.2466,1.2466,1.2452,1.2466,209112.6452
2006-06-30 11:55:00,17.11,17.12,17.1,17.1,110605.03546706002,1.2459,1.2466,1.2452,1.2452,110605.0355
2006-06-30 12:00:00,17.11,17.11,17.1,17.1,237195.95496646856,1.2459,1.2459,1.2452,1.2452,237195.955
2006-06-30 12:05:00,17.1,17.11,17.09,17.11,223370.32553308608,1.2452,1.2459,1.2444,1.2459,223370.3255
2006-06-30 12:10:00,17.11,17.11,17.11,17.11,67831.99440753291,1.2459,1.2459,1.2459,1.2459,67831.9944
2006-06-30 12:15:00,17.11,17.11,17.1,17.11,119246.05386292408,1.2459,1.2459,1.2452,1.2459,119246.0539
2006-06-30 12:20:00,17.11,17.12,17.11,17.12,51414.05945539118,1.2459,1.2466,1.2459,1.2466,51414.0595
2006-06-30 12:25:00,17.11,17.12,17.11,17.11,756089.1096381056,1.2459,1.2466,1.2459,1.2459,756089.1096
2006-06-30 12:30:00,17.11,17.11,17.1,17.1,81657.6238409154,1.2459,1.2459,1.2452,1.2452,81657.6238
2006-06-30 12:35:00,17.11,17.11,17.1,17.11,61351.230610634855,1.2459,1.2459,1.2452,1.2459,61351.2306
2006-06-30 12:40:00,17.1,17.11,17.1,17.11,114061.44282540564,1.2452,1.2459,1.2452,1.2459,114061.4428
2006-06-30 12:45:00,17.11,17.11,17.1,17.1,83385.82752008822,1.2459,1.2459,1.2452,1.2452,83385.8275
2006-06-30 12:50:00,17.1,17.11,17.1,17.1,85114.03119926104,1.2452,1.2459,1.2452,1.2452,85114.0312
2006-06-30 12:55:00,17.1,17.1,17.09,17.1,40180.7355407679,1.2452,1.2452,1.2444,1.2452,40180.7355
2006-06-30 13:00:00,17.09,17.1,17.09,17.1,38452.53186159509,1.2444,1.2452,1.2444,1.2452,38452.5319
2006-06-30 13:05:00,17.09,17.1,17.09,17.1,61351.230610634855,1.2444,1.2452,1.2444,1.2452,61351.2306
2006-06-30 13:10:00,17.1,17.1,17.07,17.07,151217.82192762112,1.2452,1.2452,1.243,1.243,151217.8219
2006-06-30 13:15:00,17.07,17.08,17.07,17.07,95915.30419409112,1.243,1.2437,1.243,1.243,95915.3042
2006-06-30 13:20:00,17.07,17.07,17.07,17.07,89434.54039719306,1.243,1.243,1.243,1.243,89434.5404
2006-06-30 13:25:00,17.07,17.07,17.07,17.07,98939.66063264354,1.243,1.243,1.243,1.243,98939.6606
2006-06-30 13:30:00,17.07,17.07,17.04,17.04,554321.3300946797,1.243,1.243,1.2408,1.2408,554321.3301
2006-06-30 13:35:00,17.04,17.04,17.04,17.04,87706.33671802025,1.2408,1.2408,1.2408,1.2408,87706.3367
2006-06-30 13:40:00,17.04,17.04,17.02,17.03,305027.9493740015,1.2408,1.2408,1.2393,1.2401,305027.9494
2006-06-30 13:45:00,17.03,17.04,17.02,17.04,157698.5857245192,1.2401,1.2408,1.2393,1.2408,157698.5857
2006-06-30 13:50:00,17.04,17.05,17.03,17.04,216457.5108163948,1.2408,1.2415,1.2401,1.2408,216457.5108
2006-06-30 13:55:00,17.04,17.05,17.04,17.05,270895.92671033845,1.2408,1.2415,1.2408,1.2415,270895.9267
2006-06-30 14:00:00,17.05,17.05,17.04,17.04,260958.7555550948,1.2415,1.2415,1.2408,1.2408,260958.7556
2006-06-30 14:05:00,17.04,17.04,17.04,17.04,321877.9352459364,1.2408,1.2408,1.2408,1.2408,321877.9352
2006-06-30 14:10:00,17.04,17.04,17.03,17.04,267007.4684321996,1.2408,1.2408,1.2401,1.2408,267007.4684
2006-06-30 14:15:00,17.04,17.04,17.02,17.02,278672.84326661605,1.2408,1.2408,1.2393,1.2393,278672.8433
2006-06-30 14:20:00,17.02,17.02,17.01,17.01,182325.48815273176,1.2393,1.2393,1.2386,1.2386,182325.4882
2006-06-30 14:25:00,17.01,17.02,16.99,16.99,347800.9904335286,1.2386,1.2393,1.2371,1.2371,347800.9904
2006-06-30 14:30:00,16.99,16.99,16.97,16.97,218617.76541536083,1.2371,1.2371,1.2357,1.2357,218617.7654
2006-06-30 14:35:00,16.97,16.99,16.94,16.95,510684.1871955662,1.2357,1.2371,1.2335,1.2342,510684.1872
2006-06-30 14:40:00,16.95,16.96,16.95,16.95,261822.8573946812,1.2342,1.235,1.2342,1.2342,261822.8574
2006-06-30 14:45:00,16.95,16.95,16.94,16.95,323174.08800531604,1.2342,1.2342,1.2335,1.2342,323174.088
2006-06-30 14:50:00,16.95,16.95,16.94,16.95,203495.9832225987,1.2342,1.2342,1.2335,1.2342,203495.9832
2006-06-30 14:55:00,16.95,16.96,16.95,16.95,242380.566003987,1.2342,1.235,1.2342,1.2342,242380.566
2006-06-30 15:00:00,16.95,16.95,16.95,16.95,173252.41883707448,1.2342,1.2342,1.2342,1.2342,173252.4188
2006-06-30 15:05:00,16.95,16.97,16.95,16.97,207816.4924205308,1.2342,1.2357,1.2342,1.2357,207816.4924
2006-06-30 15:10:00,16.97,16.97,16.97,16.97,293362.574539585,1.2357,1.2357,1.2357,1.2357,293362.5745
2006-06-30 15:15:00,16.97,16.97,16.96,16.96,594934.1165552408,1.2357,1.2357,1.235,1.235,594934.1166
2006-06-30 15:20:00,16.96,16.97,16.95,16.96,362490.7217064975,1.235,1.2357,1.2342,1.235,362490.7217
2006-06-30 15:25:00,16.96,16.96,16.94,16.95,349961.2450324946,1.235,1.235,1.2335,1.2342,349961.245
2006-06-30 15:30:00,16.95,16.95,16.94,16.94,217753.66357577444,1.2342,1.2342,1.2335,1.2335,217753.6636
2006-06-30 15:35:00,16.94,16.95,16.94,16.94,235035.7003675025,1.2335,1.2342,1.2335,1.2335,235035.7004
2006-06-30 15:40:00,16.94,16.97,16.94,16.97,451925.2621036906,1.2335,1.2357,1.2335,1.2357,451925.2621
2006-06-30 15:45:00,16.97,16.99,16.95,16.96,440259.8872692741,1.2357,1.2371,1.2342,1.235,440259.8873
2006-06-30 15:50:00,16.96,17.06,16.96,17.04,759977.5679162445,1.235,1.2422,1.235,1.2408,759977.5679
2006-06-30 15:55:00,17.04,17.04,17.0,17.01,987668.4026472626,1.2408,1.2408,1.2379,1.2386,987668.4026
2006-07-03 09:30:00,17.0,17.02,16.97,17.02,627337.935539731,1.2379,1.2393,1.2357,1.2393,627337.9355
2006-07-03 09:35:00,17.02,17.06,17.02,17.04,233307.49668832973,1.2393,1.2422,1.2393,1.2408,233307.4967
2006-07-03 09:40:00,17.04,17.09,17.04,17.07,329654.85180221405,1.2408,1.2444,1.2408,1.243,329654.8518
2006-07-03 09:45:00,17.08,17.11,17.06,17.06,200039.5758642531,1.2437,1.2459,1.2422,1.2422,200039.5759
2006-07-03 09:50:00,17.05,17.1,17.05,17.1,157266.53480472596,1.2415,1.2452,1.2415,1.2452,157266.5348
2006-07-03 09:55:00,17.1,17.1,17.08,17.09,118814.00294313088,1.2452,1.2452,1.2437,1.2444,118814.0029
2006-07-03 10:00:00,17.09,17.11,17.08,17.08,200039.5758642531,1.2444,1.2459,1.2437,1.2437,200039.5759
2006-07-03 10:05:00,17.08,17.1,17.08,17.1,183621.64091211132,1.2437,1.2452,1.2437,1.2452,183621.6409
2006-07-03 10:10:00,17.1,17.1,17.08,17.08,183189.58999231816,1.2452,1.2452,1.2437,1.2437,183189.59
2006-07-03 10:15:00,17.08,17.09,17.08,17.08,133071.68329630658,1.2437,1.2444,1.2437,1.2437,133071.6833
2006-07-03 10:20:00,17.08,17.08,17.06,17.07,329654.85180221405,1.2437,1.2437,1.2422,1.243,329654.8518
2006-07-03 10:25:00,17.06,17.07,17.06,17.07,168931.90963914245,1.2422,1.243,1.2422,1.243,168931.9096
2006-07-03 10:30:00,17.07,17.08,17.07,17.07,170660.11331831527,1.243,1.2437,1.243,1.243,170660.1133
2006-07-03 10:35:00,17.07,17.08,17.06,17.06,188374.2010298366,1.243,1.2437,1.2422,1.2422,188374.201
2006-07-03 10:40:00,17.06,17.06,17.04,17.04,332679.2082407665,1.2422,1.2422,1.2408,1.2408,332679.2082
2006-07-03 10:45:00,17.04,17.04,17.02,17.02,498586.7614413565,1.2408,1.2408,1.2393,1.2393,498586.7614
2006-07-03 10:50:00,17.02,17.02,17.0,17.0,314101.0186896587,1.2393,1.2393,1.2379,1.2379,314101.0187
2006-07-03 10:55:00,17.0,17.0,16.96,16.97,279968.9960259957,1.2379,1.2379,1.235,1.2357,279968.996
2006-07-03 11:00:00,16.97,16.99,16.96,16.98,185349.84459128417,1.2357,1.2371,1.235,1.2364,185349.8446
2006-07-03 11:05:00,16.98,17.0,16.98,17.0,234603.6494477093,1.2364,1.2379,1.2364,1.2379,234603.6494
2006-07-03 11:10:00,17.0,17.02,17.0,17.02,183189.58999231816,1.2379,1.2393,1.2379,1.2393,183189.59
2006-07-03 11:15:00,17.03,17.05,17.0,17.04,432915.0216327896,1.2401,1.2415,1.2379,1.2408,432915.0216
2006-07-03 11:20:00,17.04,17.05,17.01,17.03,219481.8672549472,1.2408,1.2415,1.2386,1.2401,219481.8673
2006-07-03 11:25:00,17.03,17.03,17.01,17.03,92890.9477555387,1.2401,1.2401,1.2386,1.2401,92890.9478
2006-07-03 11:30:00,17.03,17.04,17.03,17.04,76905.06372319018,1.2401,1.2408,1.2401,1.2408,76905.0637
2006-07-03 11:35:00,17.03,17.04,17.03,17.04,47093.55025745915,1.2401,1.2408,1.2401,1.2408,47093.5503
2006-07-03 11:40:00,17.04,17.05,17.03,17.05,308484.3567323471,1.2408,1.2415,1.2401,1.2415,308484.3567
2006-07-03 11:45:00,17.05,17.05,17.04,17.04,168499.85871934926,1.2415,1.2415,1.2408,1.2408,168499.8587
2006-07-03 11:50:00,17.04,17.05,17.04,17.04,76040.96188360377,1.2408,1.2415,1.2408,1.2408,76040.9619
2006-07-03 11:55:00,17.04,17.06,17.04,17.06,123566.56306085612,1.2408,1.2422,1.2408,1.2422,123566.5631
2006-07-03 12:00:00,17.06,17.08,17.06,17.08,137824.24341403184,1.2422,1.2437,1.2422,1.2437,137824.2434
2006-07-03 12:05:00,17.07,17.09,17.04,17.08,198311.37218508028,1.243,1.2444,1.2408,1.2437,198311.3722
2006-07-03 12:10:00,17.08,17.08,17.07,17.07,101099.91523160956,1.2437,1.2437,1.243,1.243,101099.9152
2006-07-03 12:15:00,17.07,17.09,17.07,17.09,254910.0426779899,1.243,1.2444,1.243,1.2444,254910.0427
2006-07-03 12:20:00,17.09,17.09,17.08,17.09,193990.86298714823,1.2444,1.2444,1.2437,1.2444,193990.863
2006-07-03 12:25:00,17.09,17.1,17.08,17.09,226394.6819716385,1.2444,1.2452,1.2437,1.2444,226394.682
2006-07-03 12:30:00,17.09,17.1,17.09,17.1,230715.1911695705,1.2444,1.2452,1.2444,1.2452,230715.1912
2006-07-03 12:35:00,17.1,17.1,17.08,17.08,282129.2506249617,1.2452,1.2452,1.2437,1.2437,282129.2506
2006-07-03 12:40:00,17.08,17.1,17.07,17.09,277808.74142702966,1.2437,1.2452,1.243,1.2444,277808.7414
2006-07-03 12:45:00,17.09,17.1,17.08,17.1,250157.48256026467,1.2444,1.2452,1.2437,1.2452,250157.4826
2006-07-03 12:50:00,17.1,17.12,17.1,17.12,373291.9947013276,1.2452,1.2466,1.2452,1.2466,373291.9947
2006-07-03 12:55:00,17.12,17.15,17.07,17.13,1041242.7167016198,1.2466,1.2488,1.243,1.2473,1041242.7167
2006-07-03 13:00:00,17.13,17.14,17.11,17.11,489513.6921256993,1.2473,1.2481,1.2459,1.2459,489513.6921
2006-07-03 13:05:00,17.11,17.11,17.11,17.11,0.0,1.2459,1.2459,1.2459,1.2459,0.0
2006-07-03 13:10:00,17.11,17.11,17.11,17.11,0.0,1.2459,1.2459,1.2459,1.2459,0.0
2006-07-03 13:15:00,17.11,17.11,17.11,17.11,0.0,1.2459,1.2459,1.2459,1.2459,0.0
2006-07-03 13:20:00,17.14,17.14,17.14,17.14,26355.1061073854,1.2481,1.2481,1.2481,1.2481,26355.1061
2006-07-03 13:25:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:35:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:45:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:55:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:05:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:10:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:15:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:20:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:25:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:35:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:45:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:55:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:05:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:10:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:15:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:20:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:25:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:35:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:45:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:55:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-05 09:30:00,17.07,17.08,17.05,17.08,930637.6812345596,1.243,1.2437,1.2415,1.2437,930637.6812
2006-07-05 09:35:00,17.08,17.09,17.01,17.05,495994.4559225973,1.2437,1.2444,1.2386,1.2415,495994.4559
2006-07-05 09:40:00,17.05,17.08,17.04,17.08,609191.7969084166,1.2415,1.2437,1.2408,1.2437,609191.7969
2006-07-05 09:45:00,17.09,17.11,17.07,17.09,458838.0768203818,1.2444,1.2459,1.243,1.2444,458838.0768
2006-07-05 09:50:00,17.09,17.12,17.07,17.09,314533.0696094519,1.2444,1.2466,1.243,1.2444,314533.0696
2006-07-05 09:55:00,17.09,17.09,17.06,17.09,253181.83899881708,1.2444,1.2444,1.2422,1.2444,253181.839
2006-07-05 10:00:00,17.09,17.09,17.04,17.04,415200.93392126827,1.2444,1.2444,1.2408,1.2408,415200.9339
2006-07-05 10:05:00,17.05,17.07,17.04,17.06,255774.1445175763,1.2415,1.243,1.2408,1.2422,255774.1445
2006-07-05 10:10:00,17.07,17.08,17.04,17.05,480008.5718902488,1.243,1.2437,1.2408,1.2415,480008.5719
2006-07-05 10:15:00,17.06,17.06,17.04,17.05,317989.4769677976,1.2422,1.2422,1.2408,1.2415,317989.477
2006-07-05 10:20:00,17.05,17.06,17.03,17.06,290338.21810103254,1.2415,1.2422,1.2401,1.2422,290338.2181
2006-07-05 10:25:00,17.06,17.07,17.05,17.07,498586.7614413565,1.2422,1.243,1.2415,1.243,498586.7614
2006-07-05 10:30:00,17.07,17.08,17.05,17.05,273056.18130930443,1.243,1.2437,1.2415,1.2415,273056.1813
2006-07-05 10:35:00,17.05,17.06,17.05,17.05,112765.29006602603,1.2415,1.2422,1.2415,1.2415,112765.2901
2006-07-05 10:40:00,17.06,17.06,17.04,17.04,148625.5164088619,1.2422,1.2422,1.2408,1.2408,148625.5164
2006-07-05 10:45:00,17.04,17.06,17.01,17.04,394894.5406909877,1.2408,1.2422,1.2386,1.2408,394894.5407
2006-07-05 10:50:00,17.04,17.04,17.04,17.04,133071.68329630658,1.2408,1.2408,1.2408,1.2408,133071.6833
2006-07-05 10:55:00,17.04,17.07,17.03,17.07,162019.09492245122,1.2408,1.243,1.2401,1.243,162019.0949
2006-07-05 11:00:00,17.06,17.07,17.05,17.05,275216.4359082705,1.2422,1.243,1.2415,1.2415,275216.4359
2006-07-05 11:05:00,17.05,17.05,17.04,17.04,274352.334068684,1.2415,1.2415,1.2408,1.2408,274352.3341
2006-07-05 11:10:00,17.04,17.04,17.03,17.04,167635.75687976286,1.2408,1.2408,1.2401,1.2408,167635.7569
2006-07-05 11:15:00,17.04,17.06,17.03,17.06,236763.90404667536,1.2408,1.2422,1.2401,1.2422,236763.904
2006-07-05 11:20:00,17.05,17.06,17.05,17.05,130911.42869734055,1.2415,1.2422,1.2415,1.2415,130911.4287
2006-07-05 11:25:00,17.05,17.06,17.05,17.05,234171.59852791613,1.2415,1.2422,1.2415,1.2415,234171.5985
2006-07-05 11:30:00,17.05,17.06,17.05,17.06,210408.79793929,1.2415,1.2422,1.2415,1.2422,210408.7979
2006-07-05 11:35:00,17.06,17.06,17.05,17.06,214729.307137222,1.2422,1.2422,1.2415,1.2422,214729.3071
2006-07-05 11:40:00,17.05,17.06,17.05,17.05,176276.77527562692,1.2415,1.2422,1.2415,1.2415,176276.7753
2006-07-05 11:45:00,17.05,17.05,17.04,17.04,269167.7230311656,1.2415,1.2415,1.2408,1.2408,269167.723
2006-07-05 11:50:00,17.04,17.04,17.03,17.04,202631.8813830123,1.2408,1.2408,1.2401,1.2408,202631.8814
2006-07-05 11:55:00,17.03,17.04,17.02,17.02,182757.53907252496,1.2401,1.2408,1.2393,1.2393,182757.5391
2006-07-05 12:00:00,17.02,17.03,16.99,16.99,235899.80220708897,1.2393,1.2401,1.2371,1.2371,235899.8022
2006-07-05 12:05:00,16.98,16.99,16.98,16.98,204792.13598197832,1.2364,1.2371,1.2364,1.2364,204792.136
2006-07-05 12:10:00,16.98,16.99,16.95,16.95,238924.15864564132,1.2364,1.2371,1.2342,1.2342,238924.1586
2006-07-05 12:15:00,16.96,16.97,16.94,16.94,240220.311405021,1.235,1.2357,1.2335,1.2335,240220.3114
2006-07-05 12:20:00,16.94,16.94,16.92,16.94,132639.6323765134,1.2335,1.2335,1.232,1.2335,132639.6324
2006-07-05 12:25:00,16.94,16.97,16.93,16.97,119246.05386292408,1.2335,1.2357,1.2328,1.2357,119246.0539
2006-07-05 12:30:00,16.96,16.97,16.95,16.96,216025.4598966016,1.235,1.2357,1.2342,1.235,216025.4599
2006-07-05 12:35:00,16.97,17.0,16.97,17.0,144737.05813072308,1.2357,1.2379,1.2357,1.2379,144737.0581
2006-07-05 12:40:00,17.0,17.0,16.99,17.0,129183.22501816777,1.2379,1.2379,1.2371,1.2379,129183.225
2006-07-05 12:45:00,17.0,17.0,16.99,16.99,63511.48520960088,1.2379,1.2379,1.2371,1.2371,63511.4852
2006-07-05 12:50:00,16.99,17.0,16.98,16.98,54006.364974150405,1.2371,1.2379,1.2364,1.2364,54006.365
2006-07-05 12:55:00,16.99,16.99,16.97,16.98,118381.95202333768,1.2371,1.2371,1.2357,1.2364,118381.952
2006-07-05 13:00:00,16.98,16.98,16.96,16.96,107580.6790285076,1.2364,1.2364,1.235,1.235,107580.679
2006-07-05 13:05:00,16.97,16.97,16.94,16.96,185781.8955110774,1.2357,1.2357,1.2335,1.235,185781.8955
2006-07-05 13:10:00,16.96,16.99,16.96,16.98,127022.97041920177,1.235,1.2371,1.235,1.2364,127022.9704
2006-07-05 13:15:00,16.98,16.99,16.97,16.99,80793.52200132901,1.2364,1.2371,1.2357,1.2371,80793.522
2006-07-05 13:20:00,16.99,16.99,16.95,16.95,176276.77527562692,1.2371,1.2371,1.2342,1.2342,176276.7753
2006-07-05 13:25:00,16.96,16.98,16.96,16.97,134367.8360556862,1.235,1.2364,1.235,1.2357,134367.8361
2006-07-05 13:30:00,16.97,17.0,16.97,16.99,206952.3905809444,1.2357,1.2379,1.2357,1.2371,206952.3906
2006-07-05 13:35:00,16.99,17.01,16.99,17.0,133935.785135893,1.2371,1.2386,1.2371,1.2379,133935.7851
2006-07-05 13:40:00,17.0,17.0,16.97,16.97,138256.29433382503,1.2379,1.2379,1.2357,1.2357,138256.2943
2006-07-05 13:45:00,16.98,17.0,16.97,17.0,172820.36791728128,1.2364,1.2379,1.2357,1.2379,172820.3679
2006-07-05 13:50:00,17.0,17.01,17.0,17.0,107580.6790285076,1.2379,1.2386,1.2379,1.2379,107580.679
2006-07-05 13:55:00,17.0,17.0,16.97,16.98,164611.40044121043,1.2379,1.2379,1.2357,1.2364,164611.4004
2006-07-05 14:00:00,16.98,17.0,16.97,17.0,124862.71582023572,1.2364,1.2379,1.2357,1.2379,124862.7158
2006-07-05 14:05:00,17.0,17.0,16.98,16.98,83385.82752008822,1.2379,1.2379,1.2364,1.2364,83385.8275
2006-07-05 14:10:00,16.98,16.98,16.95,16.97,134367.8360556862,1.2364,1.2364,1.2342,1.2357,134367.8361
2006-07-05 14:15:00,16.97,16.97,16.96,16.97,80361.4710815358,1.2357,1.2357,1.235,1.2357,80361.4711
2006-07-05 14:20:00,16.97,16.99,16.97,16.98,78633.26740236298,1.2357,1.2371,1.2357,1.2364,78633.2674
2006-07-05 14:25:00,16.98,16.98,16.95,16.95,82953.77660029502,1.2364,1.2364,1.2342,1.2342,82953.7766
2006-07-05 14:30:00,16.96,16.98,16.95,16.97,84249.92935967463,1.235,1.2364,1.2342,1.2357,84249.9294
2006-07-05 14:35:00,16.97,17.05,16.97,17.02,296818.9818979306,1.2357,1.2415,1.2357,1.2393,296818.9819
2006-07-05 14:40:00,17.03,17.04,17.01,17.02,112765.29006602603,1.2401,1.2408,1.2386,1.2393,112765.2901
2006-07-05 14:45:00,17.01,17.02,17.0,17.01,125294.76674002894,1.2386,1.2393,1.2379,1.2386,125294.7667
2006-07-05 14:50:00,17.01,17.02,17.01,17.01,123566.56306085612,1.2386,1.2393,1.2386,1.2386,123566.5631
2006-07-05 14:55:00,17.01,17.01,17.0,17.01,185781.8955110774,1.2386,1.2386,1.2379,1.2386,185781.8955
2006-07-05 15:00:00,17.01,17.01,16.99,16.99,186213.9464308706,1.2386,1.2386,1.2371,1.2371,186213.9464
2006-07-05 15:05:00,16.99,16.99,16.96,16.96,191398.55746838904,1.2371,1.2371,1.235,1.235,191398.5575
2006-07-05 15:10:00,16.96,16.96,16.94,16.94,292498.4726999986,1.235,1.235,1.2335,1.2335,292498.4727
2006-07-05 15:15:00,16.94,16.96,16.94,16.94,272624.13038951124,1.2335,1.235,1.2335,1.2335,272624.1304
2006-07-05 15:20:00,16.94,16.95,16.93,16.94,645484.0741710456,1.2335,1.2342,1.2328,1.2335,645484.0742
2006-07-05 15:25:00,16.94,16.94,16.92,16.93,314965.1205292451,1.2335,1.2335,1.232,1.2328,314965.1205
2006-07-05 15:30:00,16.93,16.93,16.91,16.91,448900.90566513815,1.2328,1.2328,1.2313,1.2313,448900.9057
2006-07-05 15:35:00,16.91,16.96,16.91,16.96,446308.6001463789,1.2313,1.235,1.2313,1.235,446308.6001
2006-07-05 15:40:00,16.96,16.97,16.92,16.93,350393.2959522878,1.235,1.2357,1.232,1.2328,350393.296
2006-07-05 15:45:00,16.92,16.98,16.92,16.98,362922.7726262907,1.232,1.2364,1.232,1.2364,362922.7726
2006-07-05 15:50:00,16.98,16.98,16.95,16.97,429026.5633546508,1.2364,1.2364,1.2342,1.2357,429026.5634
2006-07-05 15:55:00,16.97,16.98,16.95,16.97,609623.8478282097,1.2357,1.2364,1.2342,1.2357,609623.8478
2006-07-06 09:30:00,17.01,17.07,17.0,17.06,615672.5607053146,1.2386,1.243,1.2379,1.2422,615672.5607
2006-07-06 09:35:00,17.06,17.07,17.02,17.04,469639.3498152119,1.2422,1.243,1.2393,1.2408,469639.3498
2006-07-06 09:40:00,17.04,17.06,17.04,17.06,536607.2423831584,1.2408,1.2422,1.2408,1.2422,536607.2424
2006-07-06 09:45:00,17.06,17.07,17.01,17.03,625177.6809407651,1.2422,1.243,1.2386,1.2401,625177.6809
2006-07-06 09:50:00,17.02,17.06,17.01,17.05,772507.0445902473,1.2393,1.2422,1.2386,1.2415,772507.0446
2006-07-06 09:55:00,17.06,17.07,17.05,17.06,525805.9693883284,1.2422,1.243,1.2415,1.2422,525805.9694
2006-07-06 10:00:00,17.06,17.07,17.03,17.05,507659.83075701375,1.2422,1.243,1.2401,1.2415,507659.8308
2006-07-06 10:05:00,17.05,17.06,17.05,17.05,268303.6211915792,1.2415,1.2422,1.2415,1.2415,268303.6212
2006-07-06 10:10:00,17.05,17.06,17.03,17.04,255342.0935977831,1.2415,1.2422,1.2401,1.2408,255342.0936
2006-07-06 10:15:00,17.03,17.07,17.03,17.05,443284.2437078265,1.2401,1.243,1.2401,1.2415,443284.2437
2006-07-06 10:20:00,17.05,17.05,17.03,17.03,310644.6113313131,1.2415,1.2415,1.2401,1.2401,310644.6113
2006-07-06 10:25:00,17.03,17.03,16.98,16.98,278672.84326661605,1.2401,1.2401,1.2364,1.2364,278672.8433
2006-07-06 10:30:00,16.98,16.98,16.94,16.96,549136.7190571612,1.2364,1.2364,1.2335,1.235,549136.7191
2006-07-06 10:35:00,16.97,16.97,16.91,16.93,717204.5268567173,1.2357,1.2357,1.2313,1.2328,717204.5269
2006-07-06 10:40:00,16.92,16.96,16.92,16.96,375884.3002200868,1.232,1.235,1.232,1.235,375884.3002
2006-07-06 10:45:00,16.96,16.96,16.94,16.95,588453.3527583427,1.235,1.235,1.2335,1.2342,588453.3528
2006-07-06 10:50:00,16.95,16.95,16.94,16.94,297683.083737517,1.2342,1.2342,1.2335,1.2335,297683.0837
2006-07-06 10:55:00,16.94,17.82,16.81,17.81,6835909.652968061,1.2335,1.2976,1.224,1.2969,6835909.653
2006-07-06 11:00:00,17.82,18.11,17.59,18.05,14570485.219105983,1.2976,1.3187,1.2808,1.3143,14570485.2191
2006-07-06 11:05:00,18.08,18.09,17.9,17.94,9790273.842513984,1.3165,1.3172,1.3034,1.3063,9790273.8425
2006-07-06 11:10:00,17.94,18.02,17.89,17.98,8491528.777615616,1.3063,1.3121,1.3027,1.3092,8491528.7776
2006-07-06 11:15:00,17.99,18.04,17.93,18.03,6402130.529495685,1.31,1.3136,1.3056,1.3129,6402130.5295
2006-07-06 11:20:00,18.03,18.13,18.01,18.12,6115248.718752998,1.3129,1.3202,1.3114,1.3194,6115248.7188
2006-07-06 11:25:00,18.12,18.25,18.02,18.23,7822281.902855944,1.3194,1.3289,1.3121,1.3274,7822281.9029
2006-07-06 11:30:00,18.23,18.26,18.17,18.26,5393723.682698349,1.3274,1.3296,1.3231,1.3296,5393723.6827
2006-07-06 11:35:00,18.26,18.28,18.24,18.27,3802048.094180188,1.3296,1.3311,1.3282,1.3304,3802048.0942
2006-07-06 11:40:00,18.27,18.31,18.22,18.24,5574320.967171908,1.3304,1.3333,1.3267,1.3282,5574320.9672
2006-07-06 11:45:00,18.24,18.25,18.16,18.18,7649893.585858456,1.3282,1.3289,1.3223,1.3238,7649893.5859
2006-07-06 11:50:00,18.18,18.18,18.07,18.1,4560729.509337054,1.3238,1.3238,1.3158,1.318,4560729.5093
2006-07-06 11:55:00,18.1,18.1,18.03,18.04,5078758.562169104,1.318,1.318,1.3129,1.3136,5078758.5622
2006-07-06 12:00:00,18.04,18.13,18.04,18.1,3045958.9845420825,1.3136,1.3202,1.3136,1.318,3045958.9845
2006-07-06 12:05:00,18.1,18.12,18.09,18.09,1538965.37630339,1.318,1.3194,1.3172,1.3172,1538965.3763
2006-07-06 12:10:00,18.09,18.1,17.98,18.0,2435471.0348742865,1.3172,1.318,1.3092,1.3107,2435471.0349
2006-07-06 12:15:00,18.0,18.01,17.9,17.94,2431582.576596148,1.3107,1.3114,1.3034,1.3063,2431582.5766
2006-07-06 12:20:00,17.93,17.94,17.85,17.86,3889754.4308982086,1.3056,1.3063,1.2998,1.3005,3889754.4309
2006-07-06 12:25:00,17.86,18.01,17.85,17.98,3198472.959229084,1.3005,1.3114,1.2998,1.3092,3198472.9592
2006-07-06 12:30:00,17.98,18.0,17.94,17.94,2193090.4688702994,1.3092,1.3107,1.3063,1.3063,2193090.4689
2006-07-06 12:35:00,17.94,17.95,17.88,17.9,1980953.4672518368,1.3063,1.307,1.302,1.3034,1980953.4673
2006-07-06 12:40:00,17.9,17.91,17.87,17.87,1448666.7340666105,1.3034,1.3041,1.3012,1.3012,1448666.7341
2006-07-06 12:45:00,17.87,17.89,17.82,17.86,1953734.259304865,1.3012,1.3027,1.2976,1.3005,1953734.2593
2006-07-06 12:50:00,17.87,17.88,17.83,17.84,1608957.6253098887,1.3012,1.302,1.2983,1.299,1608957.6253
2006-07-06 12:55:00,17.85,17.86,17.84,17.85,2150749.4787305654,1.2998,1.3005,1.299,1.2998,2150749.4787
2006-07-06 13:00:00,17.85,17.86,17.82,17.85,2313200.6245728103,1.2998,1.3005,1.2976,1.2998,2313200.6246
2006-07-06 13:05:00,17.85,17.88,17.84,17.88,2443247.9514305643,1.2998,1.302,1.299,1.302,2443247.9514
2006-07-06 13:10:00,17.88,17.91,17.87,17.89,1958486.8194225903,1.302,1.3041,1.3012,1.3027,1958486.8194
2006-07-06 13:15:00,17.89,17.89,17.85,17.87,1188572.0803511022,1.3027,1.3027,1.2998,1.3012,1188572.0804
2006-07-06 13:20:00,17.87,17.87,17.82,17.84,2206051.9964640955,1.3012,1.3012,1.2976,1.299,2206051.9965
2006-07-06 13:25:00,17.84,17.84,17.81,17.82,1438297.5119915735,1.299,1.299,1.2969,1.2976,1438297.512
2006-07-06 13:30:00,17.82,17.83,17.8,17.82,2351653.156434405,1.2976,1.2983,1.2961,1.2976,2351653.1564
2006-07-06 13:35:00,17.82,17.85,17.82,17.84,4546903.87990367,1.2976,1.2998,1.2976,1.299,4546903.8799
2006-07-06 13:40:00,17.83,17.84,17.82,17.82,1917441.982042236,1.2983,1.299,1.2976,1.2976,1917441.982
2006-07-06 13:45:00,17.82,17.82,17.82,17.82,1070190.1283277643,1.2976,1.2976,1.2976,1.2976,1070190.1283
2006-07-06 13:50:00,17.82,17.88,17.82,17.88,2060450.8364937864,1.2976,1.302,1.2976,1.302,2060450.8365
2006-07-06 13:55:00,17.88,17.9,17.86,17.87,1828007.4416450427,1.302,1.3034,1.3005,1.3012,1828007.4416
2006-07-06 14:00:00,17.87,17.89,17.85,17.87,1029577.3418672032,1.3012,1.3027,1.2998,1.3012,1029577.3419
2006-07-06 14:05:00,17.87,17.91,17.87,17.89,3409313.808088166,1.3012,1.3041,1.3012,1.3027,3409313.8081
2006-07-06 14:10:00,17.89,17.91,17.79,17.8,2108840.539510625,1.3027,1.3041,1.2954,1.2961,2108840.5395
2006-07-06 14:15:00,17.8,17.8,17.74,17.75,2626869.592342676,1.2961,1.2961,1.2918,1.2925,2626869.5923
2006-07-06 14:20:00,17.75,17.79,17.72,17.78,3139281.9832174145,1.2925,1.2954,1.2903,1.2947,3139281.9832
2006-07-06 14:25:00,17.78,17.85,17.77,17.84,1955030.4120642445,1.2947,1.2998,1.2939,1.299,1955030.4121
2006-07-06 14:30:00,17.84,17.87,17.83,17.86,4768978.052677377,1.299,1.3012,1.2983,1.3005,4768978.0527
2006-07-06 14:35:00,17.86,17.9,17.86,17.9,1459468.0070614405,1.3005,1.3034,1.3005,1.3034,1459468.0071
2006-07-06 14:40:00,17.89,17.97,17.89,17.95,1275414.3152295358,1.3027,1.3085,1.3027,1.307,1275414.3152
2006-07-06 14:45:00,17.96,18.0,17.94,17.94,1813749.7612918671,1.3078,1.3107,1.3063,1.3063,1813749.7613
2006-07-06 14:50:00,17.94,17.94,17.92,17.92,1706601.1331831526,1.3063,1.3063,1.3049,1.3049,1706601.1332
2006-07-06 14:55:00,17.92,17.94,17.91,17.93,1279734.824427468,1.3049,1.3063,1.3041,1.3056,1279734.8244
2006-07-06 15:00:00,17.93,17.98,17.93,17.97,2804874.571297475,1.3056,1.3092,1.3056,1.3085,2804874.5713
2006-07-06 15:05:00,17.97,17.99,17.82,17.94,1232209.2232502156,1.3085,1.31,1.2976,1.3063,1232209.2233
2006-07-06 15:10:00,17.94,17.95,17.92,17.92,1335901.4440005843,1.3063,1.307,1.3049,1.3049,1335901.444
2006-07-06 15:15:00,17.92,17.92,17.9,17.91,1887630.4685765048,1.3049,1.3049,1.3034,1.3041,1887630.4686
2006-07-06 15:20:00,17.92,17.92,17.86,17.88,1058092.7025735546,1.3049,1.3049,1.3005,1.302,1058092.7026
2006-07-06 15:25:00,17.88,17.89,17.86,17.86,2240184.0191277587,1.302,1.3027,1.3005,1.3005,2240184.0191
2006-07-06 15:30:00,17.87,17.87,17.83,17.86,2793641.247382852,1.3012,1.3012,1.2983,1.3005,2793641.2474
2006-07-06 15:35:00,17.86,17.88,17.86,17.88,1615870.44002658,1.3005,1.302,1.3005,1.302,1615870.44
2006-07-06 15:40:00,17.88,17.95,17.87,17.95,2070820.058568823,1.302,1.307,1.3012,1.307,2070820.0586
2006-07-06 15:45:00,17.95,18.0,17.93,17.98,3570036.7502512382,1.307,1.3107,1.3056,1.3092,3570036.7503
2006-07-06 15:50:00,17.98,17.99,17.94,17.96,3076202.548927607,1.3092,1.31,1.3063,1.3078,3076202.5489
2006-07-06 15:55:00,17.96,18.03,17.96,18.0,5344901.928761717,1.3078,1.3129,1.3078,1.3107,5344901.9288
2006-07-07 09:30:00,17.95,18.0,17.88,17.94,3112062.775270443,1.307,1.3107,1.302,1.3063,3112062.7753
2006-07-07 09:35:00,17.93,17.94,17.84,17.88,1630560.171299549,1.3056,1.3063,1.299,1.302,1630560.1713
2006-07-07 09:40:00,17.88,17.99,17.88,17.95,1580874.3155233306,1.302,1.31,1.302,1.307,1580874.3155
2006-07-07 09:45:00,17.95,17.97,17.91,17.92,1203693.8625438642,1.307,1.3085,1.3041,1.3049,1203693.8625
2006-07-07 09:50:00,17.92,17.93,17.88,17.89,1830167.6962440088,1.3049,1.3056,1.302,1.3027,1830167.6962
2006-07-07 09:55:00,17.89,17.94,17.89,17.91,1544149.9873409085,1.3027,1.3063,1.3027,1.3041,1544149.9873
2006-07-07 10:00:00,17.91,17.91,17.85,17.89,1335901.4440005843,1.3041,1.3041,1.2998,1.3027,1335901.444
2006-07-07 10:05:00,17.88,17.89,17.83,17.84,968658.1621763617,1.302,1.3027,1.2983,1.299,968658.1622
2006-07-07 10:10:00,17.84,17.85,17.8,17.83,1116851.6276654303,1.299,1.2998,1.2961,1.2983,1116851.6277
2006-07-07 10:15:00,17.83,17.88,17.83,17.86,962177.3983794636,1.2983,1.302,1.2983,1.3005,962177.3984
2006-07-07 10:20:00,17.86,17.91,17.86,17.88,935390.241352285,1.3005,1.3041,1.3005,1.302,935390.2414
2006-07-07 10:25:00,17.87,17.89,17.85,17.85,639003.3103741476,1.3012,1.3027,1.2998,1.2998,639003.3104
2006-07-07 10:30:00,17.85,17.86,17.82,17.84,1032169.6473859624,1.2998,1.3005,1.2976,1.299,1032169.6474
2006-07-07 10:35:00,17.85,17.87,17.82,17.82,928477.4266355938,1.2998,1.3012,1.2976,1.2976,928477.4266
2006-07-07 10:40:00,17.82,17.83,17.77,17.81,1155304.1595270254,1.2976,1.2983,1.2939,1.2969,1155304.1595
2006-07-07 10:45:00,17.81,17.82,17.79,17.81,715476.3231775445,1.2969,1.2976,1.2954,1.2969,715476.3232
2006-07-07 10:50:00,17.81,17.86,17.79,17.83,566418.7558488895,1.2969,1.3005,1.2954,1.2983,566418.7558
2006-07-07 10:55:00,17.83,17.85,17.82,17.83,485193.1829277672,1.2983,1.2998,1.2976,1.2983,485193.1829
2006-07-07 11:00:00,17.84,17.84,17.82,17.83,494266.2522434245,1.299,1.299,1.2976,1.2983,494266.2522
2006-07-07 11:05:00,17.83,17.87,17.83,17.86,382365.0640169848,1.2983,1.3012,1.2983,1.3005,382365.064
2006-07-07 11:10:00,17.86,17.88,17.85,17.87,516732.9000726711,1.3005,1.302,1.2998,1.3012,516732.9001
2006-07-07 11:15:00,17.87,17.87,17.86,17.87,2620820.8794655707,1.3012,1.3012,1.3005,1.3012,2620820.8795
2006-07-07 11:20:00,17.87,17.88,17.85,17.86,508523.9325966002,1.3012,1.302,1.2998,1.3005,508523.9326
2006-07-07 11:25:00,17.86,17.86,17.85,17.85,313236.91685007233,1.3005,1.3005,1.2998,1.2998,313236.9169
2006-07-07 11:30:00,17.85,17.87,17.85,17.87,575923.8760843399,1.2998,1.3012,1.2998,1.3012,575923.8761
2006-07-07 11:35:00,17.87,17.88,17.87,17.87,584132.8435604108,1.3012,1.302,1.3012,1.3012,584132.8436
2006-07-07 11:40:00,17.86,17.89,17.86,17.88,861509.5340676472,1.3005,1.3027,1.3005,1.302,861509.5341
2006-07-07 11:45:00,17.88,17.88,17.87,17.88,633818.6993366291,1.302,1.302,1.3012,1.302,633818.6993
2006-07-07 11:50:00,17.88,17.88,17.87,17.88,861941.5849874404,1.302,1.302,1.3012,1.302,861941.585
2006-07-07 11:55:00,17.88,17.88,17.86,17.88,750040.3967610007,1.302,1.302,1.3005,1.302,750040.3968
2006-07-07 12:00:00,17.88,17.91,17.88,17.91,482168.8264892148,1.302,1.3041,1.302,1.3041,482168.8265
2006-07-07 12:05:00,17.91,17.95,17.9,17.94,1587355.079320229,1.3041,1.307,1.3034,1.3063,1587355.0793
2006-07-07 12:10:00,17.94,17.94,17.92,17.93,638139.2085345612,1.3063,1.3063,1.3049,1.3056,638139.2085
2006-07-07 12:15:00,17.93,17.94,17.92,17.93,311076.66225110635,1.3056,1.3063,1.3049,1.3056,311076.6623
2006-07-07 12:20:00,17.93,17.94,17.92,17.92,640299.4631335272,1.3056,1.3063,1.3049,1.3049,640299.4631
2006-07-07 12:25:00,17.93,17.94,17.92,17.94,394462.4897711945,1.3056,1.3063,1.3049,1.3063,394462.4898
2006-07-07 12:30:00,17.94,17.96,17.94,17.94,749608.3458412075,1.3063,1.3078,1.3063,1.3063,749608.3458
2006-07-07 12:35:00,17.94,17.96,17.94,17.95,708131.45754106,1.3063,1.3078,1.3063,1.307,708131.4575
2006-07-07 12:40:00,17.95,17.96,17.94,17.95,477416.2663714896,1.307,1.3078,1.3063,1.307,477416.2664
2006-07-07 12:45:00,17.95,17.96,17.95,17.96,544384.1589394361,1.307,1.3078,1.307,1.3078,544384.1589
2006-07-07 12:50:00,17.96,17.97,17.95,17.97,1041674.767621413,1.3078,1.3085,1.307,1.3085,1041674.7676
2006-07-07 12:55:00,17.97,17.98,17.96,17.96,1474157.7383344094,1.3085,1.3092,1.3078,1.3078,1474157.7383
2006-07-07 13:00:00,17.96,17.96,17.94,17.95,482600.877409008,1.3078,1.3078,1.3063,1.307,482600.8774
2006-07-07 13:05:00,17.95,17.96,17.94,17.96,447604.75290575856,1.307,1.3078,1.3063,1.3078,447604.7529
2006-07-07 13:10:00,17.96,17.96,17.93,17.94,501611.11787990894,1.3078,1.3078,1.3056,1.3063,501611.1179
2006-07-07 13:15:00,17.94,17.94,17.91,17.91,397918.89712954016,1.3063,1.3063,1.3041,1.3041,397918.8971
2006-07-07 13:20:00,17.91,17.93,17.91,17.93,248429.27888109183,1.3041,1.3056,1.3041,1.3056,248429.2789
2006-07-07 13:25:00,17.93,17.94,17.93,17.93,273056.18130930443,1.3056,1.3063,1.3056,1.3056,273056.1813
2006-07-07 13:30:00,17.93,17.93,17.93,17.93,165907.55320059005,1.3056,1.3056,1.3056,1.3056,165907.5532
2006-07-07 13:35:00,17.93,17.93,17.92,17.92,222506.2236934997,1.3056,1.3056,1.3049,1.3049,222506.2237
2006-07-07 13:40:00,17.92,17.93,17.91,17.92,173252.41883707448,1.3049,1.3056,1.3041,1.3049,173252.4188
2006-07-07 13:45:00,17.92,17.92,17.91,17.92,351257.39779187425,1.3049,1.3049,1.3041,1.3049,351257.3978
2006-07-07 13:50:00,17.92,17.92,17.9,17.9,276512.58866765007,1.3049,1.3049,1.3034,1.3034,276512.5887
2006-07-07 13:55:00,17.9,17.92,17.9,17.91,202199.8304632191,1.3034,1.3049,1.3034,1.3041,202199.8305
2006-07-07 14:00:00,17.91,17.91,17.9,17.91,232875.44576853653,1.3041,1.3041,1.3034,1.3041,232875.4458
2006-07-07 14:05:00,17.91,17.94,17.91,17.94,384957.3695357441,1.3041,1.3063,1.3041,1.3063,384957.3695
2006-07-07 14:10:00,17.94,17.96,17.94,17.95,537471.3442227448,1.3063,1.3078,1.3063,1.307,537471.3442
2006-07-07 14:15:00,17.94,17.95,17.94,17.94,362058.6707867043,1.3063,1.307,1.3063,1.3063,362058.6708
2006-07-07 14:20:00,17.94,17.96,17.94,17.96,277808.74142702966,1.3063,1.3078,1.3063,1.3078,277808.7414
2006-07-07 14:25:00,17.96,17.98,17.95,17.97,2052673.9199375084,1.3078,1.3092,1.307,1.3085,2052673.9199
2006-07-07 14:30:00,17.97,17.99,17.94,17.97,593637.9637958612,1.3085,1.31,1.3063,1.3085,593637.9638
2006-07-07 14:35:00,17.97,17.98,17.96,17.97,1751534.4288416458,1.3085,1.3092,1.3078,1.3085,1751534.4288
2006-07-07 14:40:00,17.97,17.97,17.93,17.93,618696.917143867,1.3085,1.3085,1.3056,1.3056,618696.9171
2006-07-07 14:45:00,17.93,17.93,17.89,17.9,420817.59587858,1.3056,1.3056,1.3027,1.3034,420817.5959
2006-07-07 14:50:00,17.9,17.92,17.9,17.91,430754.7670338236,1.3034,1.3049,1.3034,1.3041,430754.767
2006-07-07 14:55:00,17.91,17.91,17.89,17.9,604439.2367906913,1.3041,1.3041,1.3027,1.3034,604439.2368
2006-07-07 15:00:00,17.9,17.91,17.9,17.91,372859.9437815344,1.3034,1.3041,1.3034,1.3041,372859.9438
2006-07-07 15:05:00,17.91,17.92,17.91,17.91,302867.69477503543,1.3041,1.3049,1.3041,1.3041,302867.6948
2006-07-07 15:10:00,17.92,17.92,17.88,17.9,427730.4105952712,1.3049,1.3049,1.302,1.3034,427730.4106
2006-07-07 15:15:00,17.9,17.94,17.9,17.93,373291.9947013276,1.3034,1.3063,1.3034,1.3056,373291.9947
2006-07-07 15:20:00,17.93,17.94,17.93,17.94,682640.4532732611,1.3056,1.3063,1.3056,1.3063,682640.4533
2006-07-07 15:25:00,17.94,17.94,17.91,17.92,417793.2394400275,1.3063,1.3063,1.3041,1.3049,417793.2394
2006-07-07 15:30:00,17.92,17.95,17.92,17.95,473959.8590131439,1.3049,1.307,1.3049,1.307,473959.859
2006-07-07 15:35:00,17.95,17.95,17.94,17.94,463590.6369381071,1.307,1.307,1.3063,1.3063,463590.6369
2006-07-07 15:40:00,17.94,17.99,17.9,17.99,1192460.5386292408,1.3063,1.31,1.3034,1.31,1192460.5386
2006-07-07 15:45:00,17.98,17.99,17.95,17.96,1369169.364824661,1.3092,1.31,1.307,1.3078,1369169.3648
2006-07-07 15:50:00,17.96,17.98,17.95,17.97,1595131.9958765062,1.3078,1.3092,1.307,1.3085,1595131.9959
2006-07-07 15:55:00,17.98,18.01,17.98,18.0,2901221.92641136,1.3092,1.3114,1.3092,1.3107,2901221.9264
2006-07-10 09:30:00,18.05,18.11,18.01,18.1,1632720.425898515,1.3143,1.3187,1.3114,1.318,1632720.4259
2006-07-10 09:35:00,18.1,18.1,18.06,18.06,798862.1506976328,1.318,1.318,1.3151,1.3151,798862.1507
2006-07-10 09:40:00,18.06,18.07,18.04,18.05,1184683.6220729633,1.3151,1.3158,1.3136,1.3143,1184683.6221
2006-07-10 09:45:00,18.05,18.07,18.05,18.05,1061981.1608516937,1.3143,1.3158,1.3143,1.3143,1061981.1609
2006-07-10 09:50:00,18.05,18.08,18.05,18.06,1108210.6092695664,1.3143,1.3165,1.3143,1.3151,1108210.6093
2006-07-10 09:55:00,18.06,18.06,18.05,18.05,525373.9184685351,1.3151,1.3151,1.3143,1.3143,525373.9185
2006-07-10 10:00:00,18.06,18.11,18.06,18.11,742263.4802047231,1.3151,1.3187,1.3151,1.3187,742263.4802
2006-07-10 10:05:00,18.1,18.14,18.1,18.13,611352.0515073825,1.318,1.3209,1.318,1.3202,611352.0515
2006-07-10 10:10:00,18.13,18.13,18.1,18.11,1862571.5152284992,1.3202,1.3202,1.318,1.3187,1862571.5152
2006-07-10 10:15:00,18.11,18.15,18.11,18.14,1018344.01795258,1.3187,1.3216,1.3187,1.3209,1018344.018
2006-07-10 10:20:00,18.14,18.14,18.12,18.12,647212.2778502185,1.3209,1.3209,1.3194,1.3194,647212.2779
2006-07-10 10:25:00,18.12,18.12,18.1,18.1,546544.4135384021,1.3194,1.3194,1.318,1.318,546544.4135
2006-07-10 10:30:00,18.11,18.11,18.06,18.07,561234.144811371,1.3187,1.3187,1.3151,1.3158,561234.1448
2006-07-10 10:35:00,18.07,18.11,18.07,18.09,318421.52788759075,1.3158,1.3187,1.3158,1.3172,318421.5279
2006-07-10 10:40:00,18.09,18.1,18.08,18.1,344776.6339949762,1.3172,1.318,1.3165,1.318,344776.634
2006-07-10 10:45:00,18.1,18.1,18.08,18.09,495562.40500280407,1.318,1.318,1.3165,1.3172,495562.405
2006-07-10 10:50:00,18.09,18.11,18.08,18.08,391870.18425243534,1.3172,1.3187,1.3165,1.3165,391870.1843
2006-07-10 10:55:00,18.08,18.09,18.08,18.08,473527.80809335073,1.3165,1.3172,1.3165,1.3165,473527.8081
2006-07-10 11:00:00,18.08,18.1,18.08,18.09,592341.8110364816,1.3165,1.318,1.3165,1.3172,592341.811
2006-07-10 11:05:00,18.08,18.09,18.08,18.08,287313.86166248017,1.3165,1.3172,1.3165,1.3165,287313.8617
2006-07-10 11:10:00,18.08,18.09,18.08,18.08,1412806.5077237743,1.3165,1.3172,1.3165,1.3165,1412806.5077
2006-07-10 11:15:00,18.08,18.09,18.08,18.09,280401.0469457889,1.3165,1.3172,1.3165,1.3172,280401.0469
2006-07-10 11:20:00,18.09,18.1,18.09,18.09,509820.0853559798,1.3172,1.318,1.3172,1.3172,509820.0854
2006-07-10 11:25:00,18.09,18.11,18.09,18.09,435939.3780713421,1.3172,1.3187,1.3172,1.3172,435939.3781
2006-07-10 11:30:00,18.1,18.1,18.08,18.08,1922194.542159961,1.318,1.318,1.3165,1.3165,1922194.5422
2006-07-10 11:35:00,18.09,18.09,18.07,18.09,477848.3172912828,1.3172,1.3172,1.3158,1.3172,477848.3173
2006-07-10 11:40:00,18.09,18.09,18.07,18.07,361626.6198669111,1.3172,1.3172,1.3158,1.3158,361626.6199
2006-07-10 11:45:00,18.07,18.09,18.07,18.09,200471.6267840463,1.3158,1.3172,1.3158,1.3172,200471.6268
2006-07-10 11:50:00,18.1,18.11,18.1,18.1,220778.02001432684,1.318,1.3187,1.318,1.318,220778.02
2006-07-10 11:55:00,18.11,18.14,18.11,18.13,705539.1520223009,1.3187,1.3209,1.3187,1.3202,705539.152
2006-07-10 12:00:00,18.13,18.13,18.11,18.13,268303.6211915792,1.3202,1.3202,1.3187,1.3202,268303.6212
2006-07-10 12:05:00,18.13,18.13,18.1,18.11,204360.0850621852,1.3202,1.3202,1.318,1.3187,204360.0851
2006-07-10 12:10:00,18.11,18.11,18.1,18.1,180597.2844735589,1.3187,1.3187,1.318,1.318,180597.2845
2006-07-10 12:15:00,18.1,18.12,18.09,18.1,139552.44709320465,1.318,1.3194,1.3172,1.318,139552.4471
2006-07-10 12:20:00,18.1,18.1,18.08,18.08,113197.34098581925,1.318,1.318,1.3165,1.3165,113197.341
2006-07-10 12:25:00,18.08,18.09,18.07,18.08,361194.5689471179,1.3165,1.3172,1.3158,1.3165,361194.5689
2006-07-10 12:30:00,18.08,18.08,18.07,18.08,227690.83473101808,1.3165,1.3165,1.3158,1.3165,227690.8347
2006-07-10 12:35:00,18.08,18.08,18.07,18.08,1104322.1509914277,1.3165,1.3165,1.3158,1.3165,1104322.151
2006-07-10 12:40:00,18.08,18.09,18.08,18.08,79929.4201617426,1.3165,1.3172,1.3165,1.3165,79929.4202
2006-07-10 12:45:00,18.08,18.09,18.08,18.08,104124.27167016198,1.3165,1.3172,1.3165,1.3165,104124.2717
2006-07-10 12:50:00,18.08,18.09,18.07,18.08,177572.9280350065,1.3165,1.3172,1.3158,1.3165,177572.928
2006-07-10 12:55:00,18.08,18.08,18.07,18.08,118381.95202333768,1.3165,1.3165,1.3158,1.3165,118381.952
2006-07-10 13:00:00,18.08,18.08,18.05,18.06,309780.5094917267,1.3165,1.3165,1.3143,1.3151,309780.5095
2006-07-10 13:05:00,18.06,18.09,18.06,18.07,269167.7230311656,1.3151,1.3172,1.3151,1.3158,269167.723
2006-07-10 13:10:00,18.07,18.1,18.07,18.1,173684.4697568677,1.3158,1.318,1.3158,1.318,173684.4698
2006-07-10 13:15:00,18.1,18.13,18.1,18.13,235035.7003675025,1.318,1.3202,1.318,1.3202,235035.7004
2006-07-10 13:20:00,18.13,18.13,18.11,18.13,186645.9973506638,1.3202,1.3202,1.3187,1.3202,186645.9974
2006-07-10 13:25:00,18.13,18.13,18.1,18.1,292066.4217802054,1.3202,1.3202,1.318,1.318,292066.4218
2006-07-10 13:30:00,18.1,18.1,18.07,18.07,365947.1290648431,1.318,1.318,1.3158,1.3158,365947.1291
2006-07-10 13:35:00,18.07,18.09,18.07,18.08,203495.9832225987,1.3158,1.3172,1.3158,1.3165,203495.9832
2006-07-10 13:40:00,18.08,18.09,18.07,18.08,190534.45562880265,1.3165,1.3172,1.3158,1.3165,190534.4556
2006-07-10 13:45:00,18.07,18.1,18.07,18.09,113197.34098581925,1.3158,1.318,1.3158,1.3172,113197.341
2006-07-10 13:50:00,18.09,18.12,18.08,18.12,210840.8488590832,1.3172,1.3194,1.3165,1.3194,210840.8489
2006-07-10 13:55:00,18.12,18.13,18.11,18.12,232443.3948487433,1.3194,1.3202,1.3187,1.3194,232443.3948
2006-07-10 14:00:00,18.12,18.14,18.12,18.13,756953.211477692,1.3194,1.3209,1.3194,1.3202,756953.2115
2006-07-10 14:05:00,18.13,18.14,18.12,18.12,219913.91817474045,1.3202,1.3209,1.3194,1.3194,219913.9182
2006-07-10 14:10:00,18.12,18.12,18.1,18.1,267007.4684321996,1.3194,1.3194,1.318,1.318,267007.4684
2006-07-10 14:15:00,18.1,18.1,18.1,18.1,148193.4654890687,1.318,1.318,1.318,1.318,148193.4655
2006-07-10 14:20:00,18.1,18.1,18.08,18.1,399215.04988891975,1.318,1.318,1.3165,1.318,399215.0499
2006-07-10 14:25:00,18.1,18.1,18.09,18.1,328790.74996262765,1.318,1.318,1.3172,1.318,328790.75
2006-07-10 14:30:00,18.09,18.1,18.09,18.1,262254.90831447433,1.3172,1.318,1.3172,1.318,262254.9083
2006-07-10 14:35:00,18.1,18.1,18.08,18.08,287745.91258227336,1.318,1.318,1.3165,1.3165,287745.9126
2006-07-10 14:40:00,18.08,18.09,18.07,18.07,350825.346872081,1.3165,1.3172,1.3158,1.3158,350825.3469
2006-07-10 14:45:00,18.07,18.08,18.07,18.07,228122.8856508113,1.3158,1.3165,1.3158,1.3158,228122.8857
2006-07-10 14:50:00,18.07,18.07,18.06,18.06,187510.09919025016,1.3158,1.3158,1.3151,1.3151,187510.0992
2006-07-10 14:55:00,18.06,18.07,18.06,18.07,256206.19543736952,1.3151,1.3158,1.3151,1.3158,256206.1954
2006-07-10 15:00:00,18.07,18.07,18.04,18.04,410448.37380354304,1.3158,1.3158,1.3136,1.3136,410448.3738
2006-07-10 15:05:00,18.04,18.05,18.04,18.05,453653.4657828634,1.3136,1.3143,1.3136,1.3143,453653.4658
2006-07-10 15:10:00,18.05,18.07,18.04,18.04,406127.864605611,1.3143,1.3158,1.3136,1.3136,406127.8646
2006-07-10 15:15:00,18.04,18.05,18.04,18.04,288610.01442185976,1.3136,1.3143,1.3136,1.3136,288610.0144
2006-07-10 15:20:00,18.04,18.04,18.0,18.0,669246.8747596717,1.3136,1.3136,1.3107,1.3107,669246.8748
2006-07-10 15:25:00,18.0,18.01,18.0,18.0,579380.2834426855,1.3107,1.3114,1.3107,1.3107,579380.2834
2006-07-10 15:30:00,18.0,18.01,18.0,18.0,371131.7401023616,1.3107,1.3114,1.3107,1.3107,371131.7401
2006-07-10 15:35:00,18.0,18.02,18.0,18.02,343480.4812355966,1.3107,1.3121,1.3107,1.3121,343480.4812
2006-07-10 15:40:00,18.02,18.02,17.98,17.99,739239.1237661707,1.3121,1.3121,1.3092,1.31,739239.1238
2006-07-10 15:45:00,17.98,17.98,17.96,17.96,594934.1165552408,1.3092,1.3092,1.3078,1.3078,594934.1166
2006-07-10 15:50:00,17.95,17.96,17.93,17.93,1446506.4794676444,1.307,1.3078,1.3056,1.3056,1446506.4795
2006-07-10 15:55:00,17.93,17.94,17.91,17.92,1923058.643999548,1.3056,1.3063,1.3041,1.3049,1923058.644
2006-07-11 09:30:00,18.0,18.05,17.97,18.05,1565752.5333305686,1.3107,1.3143,1.3085,1.3143,1565752.5333
2006-07-11 09:35:00,18.05,18.09,18.0,18.09,1110370.8638685322,1.3143,1.3172,1.3107,1.3172,1110370.8639
2006-07-11 09:40:00,18.08,18.09,18.0,18.0,656717.3980856689,1.3165,1.3172,1.3107,1.3107,656717.3981
2006-07-11 09:45:00,18.0,18.05,18.0,18.04,683072.5041930543,1.3107,1.3143,1.3107,1.3136,683072.5042
2006-07-11 09:50:00,18.04,18.04,18.03,18.04,502475.2197194953,1.3136,1.3136,1.3129,1.3136,502475.2197
2006-07-11 09:55:00,18.04,18.07,18.04,18.05,621721.2735824194,1.3136,1.3158,1.3136,1.3143,621721.2736
2006-07-11 10:00:00,18.05,18.08,18.03,18.04,1232209.2232502156,1.3143,1.3165,1.3129,1.3136,1232209.2233
2006-07-11 10:05:00,18.05,18.05,18.0,18.01,827377.5114039842,1.3143,1.3143,1.3107,1.3114,827377.5114
2006-07-11 10:10:00,18.0,18.04,17.98,18.04,502475.2197194953,1.3107,1.3136,1.3092,1.3136,502475.2197
2006-07-11 10:15:00,18.04,18.07,18.04,18.06,656285.3471658757,1.3136,1.3158,1.3136,1.3151,656285.3472
2006-07-11 10:20:00,18.06,18.09,18.06,18.08,317989.4769677976,1.3151,1.3172,1.3151,1.3165,317989.477
2006-07-11 10:25:00,18.08,18.09,18.07,18.07,250589.53348005787,1.3165,1.3172,1.3158,1.3158,250589.5335
2006-07-11 10:30:00,18.07,18.09,18.03,18.04,441988.0909484469,1.3158,1.3172,1.3129,1.3136,441988.0909
2006-07-11 10:35:00,18.04,18.07,18.03,18.07,1092224.7252372175,1.3136,1.3158,1.3129,1.3158,1092224.7252
2006-07-11 10:40:00,18.07,18.09,18.07,18.09,1131541.3589383992,1.3158,1.3172,1.3158,1.3172,1131541.3589
2006-07-11 10:45:00,18.09,18.1,18.08,18.08,549136.7190571612,1.3172,1.318,1.3165,1.3165,549136.7191
2006-07-11 10:50:00,18.08,18.08,18.03,18.03,313236.91685007233,1.3165,1.3165,1.3129,1.3129,313236.9169
2006-07-11 10:55:00,18.03,18.05,18.02,18.03,968658.1621763617,1.3129,1.3143,1.3121,1.3129,968658.1622
2006-07-11 11:00:00,18.03,18.04,18.02,18.04,384093.2676961577,1.3129,1.3136,1.3121,1.3136,384093.2677
2006-07-11 11:05:00,18.04,18.04,18.03,18.03,520621.3583508099,1.3136,1.3136,1.3129,1.3129,520621.3584
2006-07-11 11:10:00,18.03,18.05,18.03,18.04,417361.1885202343,1.3129,1.3143,1.3129,1.3136,417361.1885
2006-07-11 11:15:00,18.04,18.04,18.02,18.04,257070.2972769559,1.3136,1.3136,1.3121,1.3136,257070.2973
2006-07-11 11:20:00,18.04,18.06,18.03,18.06,431186.8179536168,1.3136,1.3151,1.3129,1.3151,431186.818
2006-07-11 11:25:00,18.06,18.06,18.05,18.06,437667.58175051486,1.3151,1.3151,1.3143,1.3151,437667.5818
2006-07-11 11:30:00,18.06,18.07,18.06,18.06,158994.73848389878,1.3151,1.3158,1.3151,1.3151,158994.7385
2006-07-11 11:35:00,18.06,18.07,18.05,18.06,161154.9930828648,1.3151,1.3158,1.3143,1.3151,161154.9931
2006-07-11 11:40:00,18.06,18.06,18.04,18.05,219913.91817474045,1.3151,1.3151,1.3136,1.3143,219913.9182
2006-07-11 11:45:00,18.05,18.07,18.05,18.05,212137.0016184628,1.3143,1.3158,1.3143,1.3143,212137.0016
2006-07-11 11:50:00,18.05,18.06,18.05,18.05,130047.32685775416,1.3143,1.3151,1.3143,1.3143,130047.3269
2006-07-11 11:55:00,18.05,18.05,18.03,18.04,455813.7203818294,1.3143,1.3143,1.3129,1.3136,455813.7204
2006-07-11 12:00:00,18.04,18.04,18.03,18.03,263551.061073854,1.3136,1.3136,1.3129,1.3129,263551.0611
2006-07-11 12:05:00,18.03,18.03,18.01,18.02,264847.2138332336,1.3129,1.3129,1.3114,1.3121,264847.2138
2006-07-11 12:10:00,18.02,18.04,18.02,18.03,449765.00750472455,1.3121,1.3136,1.3121,1.3129,449765.0075
2006-07-11 12:15:00,18.03,18.04,18.03,18.04,176276.77527562692,1.3129,1.3136,1.3129,1.3136,176276.7753
2006-07-11 12:20:00,18.04,18.04,18.01,18.01,224234.42737267248,1.3136,1.3136,1.3114,1.3114,224234.4274
2006-07-11 12:25:00,18.02,18.03,18.01,18.02,165907.55320059005,1.3121,1.3129,1.3114,1.3121,165907.5532
2006-07-11 12:30:00,18.02,18.02,18.0,18.0,266143.3665926132,1.3121,1.3121,1.3107,1.3107,266143.3666
2006-07-11 12:35:00,18.0,18.01,17.99,18.0,380204.8094180189,1.3107,1.3114,1.31,1.3107,380204.8094
2006-07-11 12:40:00,18.0,18.0,17.98,18.0,252317.7371592307,1.3107,1.3107,1.3092,1.3107,252317.7372
2006-07-11 12:45:00,18.0,18.0,17.98,17.98,311076.66225110635,1.3107,1.3107,1.3092,1.3092,311076.6623
2006-07-11 12:50:00,17.98,17.99,17.98,17.98,364650.9763054635,1.3092,1.31,1.3092,1.3092,364650.9763
2006-07-11 12:55:00,17.98,17.98,17.94,17.94,387981.7259742965,1.3092,1.3092,1.3063,1.3063,387981.726
2006-07-11 13:00:00,17.94,17.95,17.93,17.95,203928.034142392,1.3063,1.307,1.3056,1.307,203928.0341
2006-07-11 13:05:00,17.95,17.95,17.89,17.89,398782.99896912655,1.307,1.307,1.3027,1.3027,398782.999
2006-07-11 13:10:00,17.89,17.9,17.87,17.88,316693.324208418,1.3027,1.3034,1.3012,1.302,316693.3242
2006-07-11 13:15:00,17.88,17.88,17.85,17.87,309780.5094917267,1.302,1.302,1.2998,1.3012,309780.5095
2006-07-11 13:20:00,17.86,17.89,17.86,17.89,308052.3058125539,1.3005,1.3027,1.3005,1.3027,308052.3058
2006-07-11 13:25:00,17.89,17.91,17.89,17.9,178004.97895479974,1.3027,1.3041,1.3027,1.3034,178004.979
2006-07-11 13:30:00,17.9,17.92,17.9,17.91,225530.58013205207,1.3034,1.3049,1.3034,1.3041,225530.5801
2006-07-11 13:35:00,17.91,17.91,17.89,17.89,223370.32553308608,1.3041,1.3041,1.3027,1.3027,223370.3255
2006-07-11 13:40:00,17.89,17.89,17.88,17.89,224666.47829246568,1.3027,1.3027,1.302,1.3027,224666.4783
2006-07-11 13:45:00,17.89,17.92,17.89,17.91,218617.76541536083,1.3027,1.3049,1.3027,1.3041,218617.7654
2006-07-11 13:50:00,17.91,17.95,17.91,17.94,337431.7683584917,1.3041,1.307,1.3041,1.3063,337431.7684
2006-07-11 13:55:00,17.95,17.98,17.94,17.97,242380.566003987,1.307,1.3092,1.3063,1.3085,242380.566
2006-07-11 14:00:00,17.97,17.99,17.97,17.99,188806.2519496298,1.3085,1.31,1.3085,1.31,188806.2519
2006-07-11 14:05:00,17.98,17.99,17.97,17.98,209544.69609970355,1.3092,1.31,1.3085,1.3092,209544.6961
2006-07-11 14:10:00,17.98,18.03,17.98,18.01,406127.864605611,1.3092,1.3129,1.3092,1.3114,406127.8646
2006-07-11 14:15:00,18.01,18.03,18.01,18.01,364218.9253856703,1.3114,1.3129,1.3114,1.3114,364218.9254
2006-07-11 14:20:00,18.01,18.02,18.0,18.02,263983.1119936472,1.3114,1.3121,1.3107,1.3121,263983.112
2006-07-11 14:25:00,18.02,18.03,18.01,18.01,315829.2223688316,1.3121,1.3129,1.3114,1.3114,315829.2224
2006-07-11 14:30:00,18.01,18.02,18.0,18.01,179733.18263397255,1.3114,1.3121,1.3107,1.3114,179733.1826
2006-07-11 14:35:00,18.01,18.03,18.0,18.03,289906.16718123935,1.3114,1.3129,1.3107,1.3129,289906.1672
2006-07-11 14:40:00,18.03,18.04,18.02,18.03,222506.2236934997,1.3129,1.3136,1.3121,1.3129,222506.2237
2006-07-11 14:45:00,18.03,18.05,18.03,18.05,163315.2476818308,1.3129,1.3143,1.3129,1.3143,163315.2477
2006-07-11 14:50:00,18.05,18.06,18.05,18.06,590181.5564375157,1.3143,1.3151,1.3143,1.3151,590181.5564
2006-07-11 14:55:00,18.06,18.06,18.03,18.05,463590.6369381071,1.3151,1.3151,1.3129,1.3143,463590.6369
2006-07-11 15:00:00,18.05,18.05,18.02,18.02,271327.97763013165,1.3143,1.3143,1.3121,1.3121,271327.9776
2006-07-11 15:05:00,18.02,18.06,18.02,18.06,318853.57880738395,1.3121,1.3151,1.3121,1.3151,318853.5788
2006-07-11 15:10:00,18.06,18.07,18.05,18.07,723253.2397338222,1.3151,1.3158,1.3143,1.3158,723253.2397
2006-07-11 15:15:00,18.07,18.07,18.05,18.05,442852.1927880333,1.3158,1.3158,1.3143,1.3143,442852.1928
2006-07-11 15:20:00,18.05,18.05,18.04,18.04,718500.679616097,1.3143,1.3143,1.3136,1.3136,718500.6796
2006-07-11 15:25:00,18.04,18.06,18.04,18.04,490809.8448850789,1.3136,1.3151,1.3136,1.3136,490809.8449
2006-07-11 15:30:00,18.04,18.05,18.03,18.04,343480.4812355966,1.3136,1.3143,1.3129,1.3136,343480.4812
2006-07-11 15:35:00,18.04,18.07,18.04,18.06,557777.7374530253,1.3136,1.3158,1.3136,1.3151,557777.7375
2006-07-11 15:40:00,18.06,18.06,18.05,18.05,607031.5423094506,1.3151,1.3151,1.3143,1.3143,607031.5423
2006-07-11 15:45:00,18.05,18.05,18.04,18.04,355577.9069898063,1.3143,1.3143,1.3136,1.3136,355577.907
2006-07-11 15:50:00,18.04,18.05,18.04,18.05,594070.0147156544,1.3136,1.3143,1.3136,1.3143,594070.0147
2006-07-11 15:55:00,18.05,18.05,18.04,18.04,1042106.8185412062,1.3143,1.3143,1.3136,1.3136,1042106.8185
2006-07-12 09:30:00,18.05,18.07,18.03,18.07,921564.6119189024,1.3143,1.3158,1.3129,1.3158,921564.6119
2006-07-12 09:35:00,18.06,18.08,18.06,18.07,435939.3780713421,1.3151,1.3165,1.3151,1.3158,435939.3781
2006-07-12 09:40:00,18.07,18.07,18.04,18.07,557345.6865332321,1.3158,1.3158,1.3136,1.3158,557345.6865
2006-07-12 09:45:00,18.06,18.07,18.05,18.06,261390.806474888,1.3151,1.3158,1.3143,1.3151,261390.8065
2006-07-12 09:50:00,18.06,18.06,18.03,18.04,282993.35246454814,1.3151,1.3151,1.3129,1.3136,282993.3525
2006-07-12 09:55:00,18.04,18.06,18.03,18.04,319285.6297271772,1.3136,1.3151,1.3129,1.3136,319285.6297
2006-07-12 10:00:00,18.04,18.05,18.03,18.05,536175.1914633652,1.3136,1.3143,1.3129,1.3143,536175.1915
2006-07-12 10:05:00,18.06,18.08,18.05,18.08,431618.8688734101,1.3151,1.3165,1.3143,1.3165,431618.8689
2006-07-12 10:10:00,18.07,18.12,18.07,18.11,393166.3370118149,1.3158,1.3194,1.3158,1.3187,393166.337
2006-07-12 10:15:00,18.11,18.12,18.1,18.12,226826.7328914317,1.3187,1.3194,1.318,1.3194,226826.7329
2006-07-12 10:20:00,18.12,18.13,18.11,18.13,333111.2591605597,1.3194,1.3202,1.3187,1.3202,333111.2592
2006-07-12 10:25:00,18.13,18.13,18.12,18.12,352985.60147104703,1.3202,1.3202,1.3194,1.3194,352985.6015
2006-07-12 10:30:00,18.12,18.12,18.08,18.1,282993.35246454814,1.3194,1.3194,1.3165,1.318,282993.3525
2006-07-12 10:35:00,18.1,18.1,18.05,18.05,357306.11066897906,1.318,1.318,1.3143,1.3143,357306.1107
2006-07-12 10:40:00,18.05,18.1,18.05,18.09,263983.1119936472,1.3143,1.318,1.3143,1.3172,263983.112
2006-07-12 10:45:00,18.09,18.09,18.07,18.07,239356.20956543452,1.3172,1.3172,1.3158,1.3158,239356.2096
2006-07-12 10:50:00,18.07,18.1,18.07,18.09,330086.90272200725,1.3158,1.318,1.3158,1.3172,330086.9027
2006-07-12 10:55:00,18.09,18.09,18.08,18.09,334407.4119199393,1.3172,1.3172,1.3165,1.3172,334407.4119
2006-07-12 11:00:00,18.09,18.12,18.09,18.11,318853.57880738395,1.3172,1.3194,1.3172,1.3187,318853.5788
2006-07-12 11:05:00,18.11,18.12,18.1,18.12,298547.1855771034,1.3187,1.3194,1.318,1.3194,298547.1856
2006-07-12 11:10:00,18.12,18.13,18.11,18.13,261390.806474888,1.3194,1.3202,1.3187,1.3202,261390.8065
2006-07-12 11:15:00,18.13,18.13,18.13,18.13,345640.73583456257,1.3202,1.3202,1.3202,1.3202,345640.7358
2006-07-12 11:20:00,18.13,18.13,18.09,18.1,247565.17704150543,1.3202,1.3202,1.3172,1.318,247565.177
2006-07-12 11:25:00,18.11,18.14,18.11,18.13,194854.96482673465,1.3187,1.3209,1.3187,1.3202,194854.9648
2006-07-12 11:30:00,18.13,18.13,18.12,18.13,656717.3980856689,1.3202,1.3202,1.3194,1.3202,656717.3981
2006-07-12 11:35:00,18.13,18.14,18.13,18.14,413904.7811618887,1.3202,1.3209,1.3202,1.3209,413904.7812
2006-07-12 11:40:00,18.14,18.17,18.14,18.17,502475.2197194953,1.3209,1.3231,1.3209,1.3231,502475.2197
2006-07-12 11:45:00,18.16,18.17,18.16,18.17,434211.1743921692,1.3223,1.3231,1.3223,1.3231,434211.1744
2006-07-12 11:50:00,18.17,18.2,18.17,18.19,555617.4828540593,1.3231,1.3253,1.3231,1.3245,555617.4829
2006-07-12 11:55:00,18.2,18.2,18.19,18.2,448468.85474534496,1.3253,1.3253,1.3245,1.3253,448468.8547
2006-07-12 12:00:00,18.2,18.22,18.19,18.19,395758.6425305742,1.3253,1.3267,1.3245,1.3245,395758.6425
2006-07-12 12:05:00,18.19,18.19,18.18,18.19,376316.35113988,1.3245,1.3245,1.3238,1.3245,376316.3511
2006-07-12 12:10:00,18.19,18.19,18.19,18.19,210408.79793929,1.3245,1.3245,1.3245,1.3245,210408.7979
2006-07-12 12:15:00,18.19,18.19,18.19,18.19,409584.2719639567,1.3245,1.3245,1.3245,1.3245,409584.272
2006-07-12 12:20:00,18.19,18.19,18.17,18.17,849412.1083134376,1.3245,1.3245,1.3231,1.3231,849412.1083
2006-07-12 12:25:00,18.17,18.17,18.15,18.17,562098.2466509574,1.3231,1.3231,1.3216,1.3231,562098.2467
2006-07-12 12:30:00,18.17,18.18,18.16,18.16,985076.0971285034,1.3231,1.3238,1.3223,1.3223,985076.0971
2006-07-12 12:35:00,18.16,18.16,18.15,18.15,150785.77100782792,1.3223,1.3223,1.3216,1.3216,150785.771
2006-07-12 12:40:00,18.15,18.17,18.15,18.15,1125924.6969810876,1.3216,1.3231,1.3216,1.3216,1125924.697
2006-07-12 12:45:00,18.15,18.17,18.14,18.16,177140.8771152133,1.3216,1.3231,1.3209,1.3223,177140.8771
2006-07-12 12:50:00,18.16,18.18,18.16,18.18,969522.264015948,1.3223,1.3238,1.3223,1.3238,969522.264
2006-07-12 12:55:00,18.17,18.19,18.17,18.19,193126.76114756183,1.3231,1.3245,1.3231,1.3245,193126.7611
2006-07-12 13:00:00,18.19,18.19,18.17,18.18,244972.87152274625,1.3245,1.3245,1.3231,1.3238,244972.8715
2006-07-12 13:05:00,18.18,18.18,18.15,18.16,565122.6030895098,1.3238,1.3238,1.3216,1.3223,565122.6031
2006-07-12 13:10:00,18.16,18.16,18.13,18.13,694305.8281076776,1.3223,1.3223,1.3202,1.3202,694305.8281
2006-07-12 13:15:00,18.13,18.13,18.08,18.08,346936.88859394216,1.3202,1.3202,1.3165,1.3165,346936.8886
2006-07-12 13:20:00,18.09,18.11,18.08,18.1,509388.0344361866,1.3172,1.3187,1.3165,1.318,509388.0344
2006-07-12 13:25:00,18.11,18.11,18.06,18.06,345640.73583456257,1.3187,1.3187,1.3151,1.3151,345640.7358
2006-07-12 13:30:00,18.06,18.07,18.04,18.06,527966.2239872944,1.3151,1.3158,1.3136,1.3151,527966.224
2006-07-12 13:35:00,18.06,18.06,18.03,18.04,422977.85047754593,1.3151,1.3151,1.3129,1.3136,422977.8505
2006-07-12 13:40:00,18.05,18.06,18.04,18.04,246269.02428212584,1.3143,1.3151,1.3136,1.3136,246269.0243
2006-07-12 13:45:00,18.05,18.05,18.02,18.04,377612.5038992596,1.3143,1.3143,1.3121,1.3136,377612.5039
2006-07-12 13:50:00,18.04,18.05,17.99,18.03,263551.061073854,1.3136,1.3143,1.31,1.3129,263551.0611
2006-07-12 13:55:00,18.04,18.04,18.02,18.04,192262.65930797544,1.3136,1.3136,1.3121,1.3136,192262.6593
2006-07-12 14:00:00,18.04,18.05,18.03,18.05,236763.90404667536,1.3136,1.3143,1.3129,1.3143,236763.904
2006-07-12 14:05:00,18.05,18.05,18.01,18.02,266143.3665926132,1.3143,1.3143,1.3114,1.3121,266143.3666
2006-07-12 14:10:00,18.02,18.03,18.01,18.02,679616.0968347087,1.3121,1.3129,1.3114,1.3121,679616.0968
2006-07-12 14:15:00,18.02,18.05,18.02,18.04,238060.05680605496,1.3121,1.3143,1.3121,1.3136,238060.0568
2006-07-12 14:20:00,18.04,18.05,18.03,18.03,1026985.036348444,1.3136,1.3143,1.3129,1.3129,1026985.0363
2006-07-12 14:25:00,18.03,18.05,18.02,18.02,202199.8304632191,1.3129,1.3143,1.3121,1.3121,202199.8305
2006-07-12 14:30:00,18.03,18.04,18.0,18.0,299843.33833648305,1.3129,1.3136,1.3107,1.3107,299843.3383
2006-07-12 14:35:00,18.0,18.0,17.96,17.98,312372.81501048594,1.3107,1.3107,1.3078,1.3092,312372.815
2006-07-12 14:40:00,17.98,17.99,17.96,17.98,319717.6806469704,1.3092,1.31,1.3078,1.3092,319717.6806
2006-07-12 14:45:00,17.98,17.99,17.97,17.98,433779.123472376,1.3092,1.31,1.3085,1.3092,433779.1235
2006-07-12 14:50:00,17.98,17.98,17.93,17.93,531854.6822654331,1.3092,1.3092,1.3056,1.3056,531854.6823
2006-07-12 14:55:00,17.93,17.93,17.87,17.91,753064.7531995532,1.3056,1.3056,1.3012,1.3041,753064.7532
2006-07-12 15:00:00,17.91,17.91,17.88,17.89,647644.3287700117,1.3041,1.3041,1.302,1.3027,647644.3288
2006-07-12 15:05:00,17.89,17.9,17.88,17.89,777259.6047079726,1.3027,1.3034,1.302,1.3027,777259.6047
2006-07-12 15:10:00,17.88,17.9,17.88,17.9,540927.7515810904,1.302,1.3034,1.302,1.3034,540927.7516
2006-07-12 15:15:00,17.9,17.91,17.88,17.88,473959.8590131439,1.3034,1.3041,1.302,1.302,473959.859
2006-07-12 15:20:00,17.88,17.91,17.88,17.89,569443.1122874419,1.302,1.3041,1.302,1.3027,569443.1123
2006-07-12 15:25:00,17.89,17.93,17.89,17.9,582404.639881238,1.3027,1.3056,1.3027,1.3034,582404.6399
2006-07-12 15:30:00,17.89,17.9,17.88,17.89,757817.3133172784,1.3027,1.3034,1.302,1.3027,757817.3133
2006-07-12 15:35:00,17.89,17.91,17.88,17.9,467479.09521624586,1.3027,1.3041,1.302,1.3034,467479.0952
2006-07-12 15:40:00,17.89,17.9,17.87,17.87,618696.917143867,1.3027,1.3034,1.3012,1.3012,618696.9171
2006-07-12 15:45:00,17.87,17.87,17.85,17.85,759113.4660766581,1.3012,1.3012,1.2998,1.2998,759113.4661
2006-07-12 15:50:00,17.85,17.88,17.84,17.88,1251651.5146409096,1.2998,1.302,1.299,1.302,1251651.5146
2006-07-12 15:55:00,17.88,17.91,17.88,17.89,1052908.0915360362,1.302,1.3041,1.302,1.3027,1052908.0915
2006-07-13 09:30:00,17.81,17.83,17.8,17.82,941006.9033095966,1.2969,1.2983,1.2961,1.2976,941006.9033
2006-07-13 09:35:00,17.82,17.83,17.82,17.83,400943.2535680926,1.2976,1.2983,1.2976,1.2983,400943.2536
2006-07-13 09:40:00,17.83,17.87,17.83,17.84,480440.622810042,1.2983,1.3012,1.2983,1.299,480440.6228
2006-07-13 09:45:00,17.84,17.85,17.82,17.83,565122.6030895098,1.299,1.2998,1.2976,1.2983,565122.6031
2006-07-13 09:50:00,17.83,17.84,17.81,17.83,491241.895804872,1.2983,1.299,1.2969,1.2983,491241.8958
2006-07-13 09:55:00,17.83,17.88,17.82,17.84,382365.0640169848,1.2983,1.302,1.2976,1.299,382365.064
2006-07-13 10:00:00,17.84,17.85,17.8,17.81,448468.85474534496,1.299,1.2998,1.2961,1.2969,448468.8547
2006-07-13 10:05:00,17.81,17.82,17.79,17.79,454949.61854224297,1.2969,1.2976,1.2954,1.2954,454949.6185
2006-07-13 10:10:00,17.79,17.81,17.78,17.8,584564.894480204,1.2954,1.2969,1.2947,1.2961,584564.8945
2006-07-13 10:15:00,17.8,17.82,17.79,17.82,265711.31567282,1.2961,1.2976,1.2954,1.2976,265711.3157
2006-07-13 10:20:00,17.82,17.82,17.79,17.79,448036.80382555176,1.2976,1.2976,1.2954,1.2954,448036.8038
2006-07-13 10:25:00,17.79,17.81,17.79,17.79,274352.334068684,1.2954,1.2969,1.2954,1.2954,274352.3341
2006-07-13 10:30:00,17.79,17.81,17.78,17.81,629498.190138697,1.2954,1.2969,1.2947,1.2969,629498.1901
2006-07-13 10:35:00,17.81,17.85,17.81,17.84,361194.5689471179,1.2969,1.2998,1.2969,1.299,361194.5689
2006-07-13 10:40:00,17.84,17.88,17.84,17.86,433779.123472376,1.299,1.302,1.299,1.3005,433779.1235
2006-07-13 10:45:00,17.86,17.87,17.83,17.84,545680.3116988157,1.3005,1.3012,1.2983,1.299,545680.3117
2006-07-13 10:50:00,17.84,17.85,17.82,17.83,283857.45430413453,1.299,1.2998,1.2976,1.2983,283857.4543
2006-07-13 10:55:00,17.83,17.84,17.82,17.83,187078.048270457,1.2983,1.299,1.2976,1.2983,187078.0483
2006-07-13 11:00:00,17.82,17.83,17.81,17.82,264415.1629134404,1.2976,1.2983,1.2969,1.2976,264415.1629
2006-07-13 11:05:00,17.82,17.84,17.82,17.82,267007.4684321996,1.2976,1.299,1.2976,1.2976,267007.4684
2006-07-13 11:10:00,17.82,17.83,17.8,17.8,353417.65239084023,1.2976,1.2983,1.2961,1.2961,353417.6524
2006-07-13 11:15:00,17.81,17.82,17.8,17.81,189670.35378921623,1.2969,1.2976,1.2961,1.2969,189670.3538
2006-07-13 11:20:00,17.81,17.83,17.8,17.83,610055.898748003,1.2969,1.2983,1.2961,1.2983,610055.8987
2006-07-13 11:25:00,17.82,17.83,17.81,17.82,210840.8488590832,1.2976,1.2983,1.2969,1.2976,210840.8489
2006-07-13 11:30:00,17.82,17.83,17.81,17.82,190534.45562880265,1.2976,1.2983,1.2969,1.2976,190534.4556
2006-07-13 11:35:00,17.82,17.83,17.8,17.8,264847.2138332336,1.2976,1.2983,1.2961,1.2961,264847.2138
2006-07-13 11:40:00,17.8,17.82,17.8,17.82,361194.5689471179,1.2961,1.2976,1.2961,1.2976,361194.5689
2006-07-13 11:45:00,17.82,17.82,17.81,17.82,295954.8800583442,1.2976,1.2976,1.2969,1.2976,295954.8801
2006-07-13 11:50:00,17.82,17.83,17.81,17.83,402239.4063274722,1.2976,1.2983,1.2969,1.2983,402239.4063
2006-07-13 11:55:00,17.83,17.83,17.81,17.82,349097.1431929082,1.2983,1.2983,1.2969,1.2976,349097.1432
2006-07-13 12:00:00,17.82,17.83,17.8,17.81,190966.50654859585,1.2976,1.2983,1.2961,1.2969,190966.5065
2006-07-13 12:05:00,17.8,17.82,17.8,17.82,305460.00029379467,1.2961,1.2976,1.2961,1.2976,305460.0003
2006-07-13 12:10:00,17.81,17.81,17.8,17.81,325766.3935240752,1.2969,1.2969,1.2961,1.2969,325766.3935
2006-07-13 12:15:00,17.81,17.83,17.8,17.82,217321.6126559812,1.2969,1.2983,1.2961,1.2976,217321.6127
2006-07-13 12:20:00,17.81,17.82,17.8,17.8,200903.6777038395,1.2969,1.2976,1.2961,1.2961,200903.6777
2006-07-13 12:25:00,17.81,17.81,17.8,17.81,133503.7342160998,1.2969,1.2969,1.2961,1.2969,133503.7342
2006-07-13 12:30:00,17.82,17.82,17.81,17.82,204360.0850621852,1.2976,1.2976,1.2969,1.2976,204360.0851
2006-07-13 12:35:00,17.82,17.82,17.81,17.82,63511.48520960088,1.2976,1.2976,1.2969,1.2976,63511.4852
2006-07-13 12:40:00,17.82,17.82,17.82,17.82,246269.02428212584,1.2976,1.2976,1.2976,1.2976,246269.0243
2006-07-13 12:45:00,17.82,17.83,17.81,17.82,221642.12185391324,1.2976,1.2983,1.2969,1.2976,221642.1219
2006-07-13 12:50:00,17.82,17.82,17.8,17.81,141712.70169217067,1.2976,1.2976,1.2961,1.2969,141712.7017
2006-07-13 12:55:00,17.81,17.82,17.81,17.81,176276.77527562692,1.2969,1.2976,1.2969,1.2969,176276.7753
2006-07-13 13:00:00,17.82,17.82,17.8,17.8,480008.5718902488,1.2976,1.2976,1.2961,1.2961,480008.5719
2006-07-13 13:05:00,17.8,17.81,17.8,17.8,248861.32980088505,1.2961,1.2969,1.2961,1.2961,248861.3298
2006-07-13 13:10:00,17.8,17.8,17.79,17.79,161154.9930828648,1.2961,1.2961,1.2954,1.2954,161154.9931
2006-07-13 13:15:00,17.79,17.8,17.78,17.79,164179.34952141723,1.2954,1.2961,1.2947,1.2954,164179.3495
2006-07-13 13:20:00,17.8,17.8,17.79,17.79,158562.68756410558,1.2961,1.2961,1.2954,1.2954,158562.6876
2006-07-13 13:25:00,17.79,17.79,17.78,17.78,418225.2903598207,1.2954,1.2954,1.2947,1.2947,418225.2904
2006-07-13 13:30:00,17.78,17.78,17.77,17.78,302003.59293544904,1.2947,1.2947,1.2939,1.2947,302003.5929
2006-07-13 13:35:00,17.78,17.79,17.77,17.77,159426.78940369198,1.2947,1.2954,1.2939,1.2939,159426.7894
2006-07-13 13:40:00,17.77,17.78,17.76,17.77,232443.3948487433,1.2939,1.2947,1.2932,1.2939,232443.3948
2006-07-13 13:45:00,17.77,17.78,17.76,17.77,186645.9973506638,1.2939,1.2947,1.2932,1.2939,186645.9974
2006-07-13 13:50:00,17.77,17.77,17.75,17.75,247565.17704150543,1.2939,1.2939,1.2925,1.2925,247565.177
2006-07-13 13:55:00,17.75,17.77,17.75,17.76,202199.8304632191,1.2925,1.2939,1.2925,1.2932,202199.8305
2006-07-13 14:00:00,17.76,17.77,17.75,17.77,464022.6878579003,1.2932,1.2939,1.2925,1.2939,464022.6879
2006-07-13 14:05:00,17.77,17.77,17.75,17.75,228986.9874903977,1.2939,1.2939,1.2925,1.2925,228986.9875
2006-07-13 14:10:00,17.75,17.77,17.75,17.76,285153.6070635141,1.2925,1.2939,1.2925,1.2932,285153.6071
2006-07-13 14:15:00,17.76,17.77,17.75,17.75,169796.01147872888,1.2932,1.2939,1.2925,1.2925,169796.0115
2006-07-13 14:20:00,17.75,17.77,17.75,17.76,186213.9464308706,1.2925,1.2939,1.2925,1.2932,186213.9464
2006-07-13 14:25:00,17.76,17.77,17.76,17.76,295090.7782187578,1.2932,1.2939,1.2932,1.2932,295090.7782
2006-07-13 14:30:00,17.76,17.77,17.76,17.76,225962.6310518453,1.2932,1.2939,1.2932,1.2932,225962.6311
2006-07-13 14:35:00,17.76,17.78,17.75,17.76,374588.1474607072,1.2932,1.2947,1.2925,1.2932,374588.1475
2006-07-13 14:40:00,17.77,17.77,17.76,17.76,193990.86298714823,1.2939,1.2939,1.2932,1.2932,193990.863
2006-07-13 14:45:00,17.76,17.76,17.75,17.75,287313.86166248017,1.2932,1.2932,1.2925,1.2925,287313.8617
2006-07-13 14:50:00,17.75,17.75,17.73,17.74,238492.10772584812,1.2925,1.2925,1.291,1.2918,238492.1077
2006-07-13 14:55:00,17.74,17.75,17.73,17.74,191398.55746838904,1.2918,1.2925,1.291,1.2918,191398.5575
2006-07-13 15:00:00,17.74,17.74,17.72,17.73,357306.11066897906,1.2918,1.2918,1.2903,1.291,357306.1107
2006-07-13 15:05:00,17.73,17.75,17.72,17.73,270031.824870752,1.291,1.2925,1.2903,1.291,270031.8249
2006-07-13 15:10:00,17.73,17.75,17.72,17.73,187510.09919025016,1.291,1.2925,1.2903,1.291,187510.0992
2006-07-13 15:15:00,17.73,17.73,17.72,17.72,260958.7555550948,1.291,1.291,1.2903,1.2903,260958.7556
2006-07-13 15:20:00,17.72,17.72,17.72,17.72,543520.0570998497,1.2903,1.2903,1.2903,1.2903,543520.0571
2006-07-13 15:25:00,17.72,17.75,17.72,17.75,518893.15467163705,1.2903,1.2925,1.2903,1.2925,518893.1547
2006-07-13 15:30:00,17.75,17.77,17.75,17.76,492970.0994840449,1.2925,1.2939,1.2925,1.2932,492970.0995
2006-07-13 15:35:00,17.76,17.77,17.75,17.75,536175.1914633652,1.2932,1.2939,1.2925,1.2925,536175.1915
2006-07-13 15:40:00,17.75,17.76,17.75,17.75,615240.5097855214,1.2925,1.2932,1.2925,1.2925,615240.5098
2006-07-13 15:45:00,17.75,17.78,17.75,17.77,472231.6553339712,1.2925,1.2947,1.2925,1.2939,472231.6553
2006-07-13 15:50:00,17.76,17.78,17.76,17.77,686960.9624711932,1.2932,1.2947,1.2932,1.2939,686960.9625
2006-07-13 15:55:00,17.77,17.78,17.76,17.77,1080559.3504028013,1.2939,1.2947,1.2932,1.2939,1080559.3504
2006-07-14 09:30:00,17.81,17.82,17.79,17.8,801022.4052965988,1.2969,1.2976,1.2954,1.2961,801022.4053
2006-07-14 09:35:00,17.8,17.81,17.78,17.81,277808.74142702966,1.2961,1.2969,1.2947,1.2969,277808.7414
2006-07-14 09:40:00,17.81,17.81,17.78,17.79,378476.605738846,1.2969,1.2969,1.2947,1.2954,378476.6057
2006-07-14 09:45:00,17.79,17.8,17.77,17.78,434211.1743921692,1.2954,1.2961,1.2939,1.2947,434211.1744
2006-07-14 09:50:00,17.78,17.78,17.73,17.74,353849.7033106334,1.2947,1.2947,1.291,1.2918,353849.7033
2006-07-14 09:55:00,17.75,17.77,17.73,17.77,384525.3186159509,1.2925,1.2939,1.291,1.2939,384525.3186
2006-07-14 10:00:00,17.77,17.78,17.77,17.77,239356.20956543452,1.2939,1.2947,1.2939,1.2939,239356.2096
2006-07-14 10:05:00,17.77,17.79,17.76,17.79,274352.334068684,1.2939,1.2954,1.2932,1.2954,274352.3341
2006-07-14 10:10:00,17.79,17.8,17.78,17.8,146465.2618098959,1.2954,1.2961,1.2947,1.2961,146465.2618
2006-07-14 10:15:00,17.8,17.83,17.79,17.81,372427.8928617412,1.2961,1.2983,1.2954,1.2969,372427.8929
2006-07-14 10:20:00,17.81,17.82,17.8,17.82,333111.2591605597,1.2969,1.2976,1.2961,1.2976,333111.2592
2006-07-14 10:25:00,17.82,17.82,17.79,17.82,624313.5791011787,1.2976,1.2976,1.2954,1.2976,624313.5791
2006-07-14 10:30:00,17.82,17.83,17.81,17.82,389277.8787336761,1.2976,1.2983,1.2969,1.2976,389277.8787
2006-07-14 10:35:00,17.82,17.82,17.8,17.81,290338.21810103254,1.2976,1.2976,1.2961,1.2969,290338.2181
2006-07-14 10:40:00,17.81,17.82,17.8,17.82,340456.12479704415,1.2969,1.2976,1.2961,1.2976,340456.1248
2006-07-14 10:45:00,17.81,17.82,17.81,17.81,120542.2066223037,1.2969,1.2976,1.2969,1.2969,120542.2066
2006-07-14 10:50:00,17.81,17.82,17.8,17.8,206520.3396611512,1.2969,1.2976,1.2961,1.2961,206520.3397
2006-07-14 10:55:00,17.8,17.81,17.76,17.76,327062.5462834548,1.2961,1.2969,1.2932,1.2932,327062.5463
2006-07-14 11:00:00,17.76,17.78,17.73,17.73,397918.89712954016,1.2932,1.2947,1.291,1.291,397918.8971
2006-07-14 11:05:00,17.74,17.77,17.73,17.77,263119.0101540608,1.2918,1.2939,1.291,1.2939,263119.0102
2006-07-14 11:10:00,17.77,17.77,17.73,17.74,231147.2420893637,1.2939,1.2939,1.291,1.2918,231147.2421
2006-07-14 11:15:00,17.75,17.77,17.75,17.77,392734.28609202174,1.2925,1.2939,1.2925,1.2939,392734.2861
2006-07-14 11:20:00,17.77,17.79,17.76,17.79,152081.92376720754,1.2939,1.2954,1.2932,1.2954,152081.9238
2006-07-14 11:25:00,17.79,17.79,17.75,17.75,245836.97336233265,1.2954,1.2954,1.2925,1.2925,245836.9734
2006-07-14 11:30:00,17.75,17.76,17.72,17.73,1431816.7481946754,1.2925,1.2932,1.2903,1.291,1431816.7482
2006-07-14 11:35:00,17.74,17.75,17.73,17.74,381500.9621773984,1.2918,1.2925,1.291,1.2918,381500.9622
2006-07-14 11:40:00,17.74,17.75,17.73,17.74,365515.0781450499,1.2918,1.2925,1.291,1.2918,365515.0781
2006-07-14 11:45:00,17.74,17.74,17.73,17.73,213001.1034580492,1.2918,1.2918,1.291,1.291,213001.1035
2006-07-14 11:50:00,17.73,17.76,17.73,17.74,448900.90566513815,1.291,1.2932,1.291,1.2918,448900.9057
2006-07-14 11:55:00,17.75,17.75,17.73,17.73,690417.3698295387,1.2925,1.2925,1.291,1.291,690417.3698
2006-07-14 12:00:00,17.73,17.75,17.72,17.75,302003.59293544904,1.291,1.2925,1.2903,1.2925,302003.5929
2006-07-14 12:05:00,17.75,17.77,17.74,17.76,293794.6254593782,1.2925,1.2939,1.2918,1.2932,293794.6255
2006-07-14 12:10:00,17.76,17.77,17.75,17.75,128751.17409837455,1.2932,1.2939,1.2925,1.2925,128751.1741
2006-07-14 12:15:00,17.75,17.76,17.72,17.74,209976.7470194968,1.2925,1.2932,1.2903,1.2918,209976.747
2006-07-14 12:20:00,17.74,17.75,17.74,17.74,261822.8573946812,1.2918,1.2925,1.2918,1.2918,261822.8574
2006-07-14 12:25:00,17.74,17.76,17.74,17.76,206520.3396611512,1.2918,1.2932,1.2918,1.2932,206520.3397
2006-07-14 12:30:00,17.76,17.77,17.76,17.77,108876.83178788722,1.2932,1.2939,1.2932,1.2939,108876.8318
2006-07-14 12:35:00,17.77,17.78,17.76,17.78,165475.50228079682,1.2939,1.2947,1.2932,1.2947,165475.5023
2006-07-14 12:40:00,17.77,17.82,17.77,17.82,346504.83767414896,1.2939,1.2976,1.2939,1.2976,346504.8377
2006-07-14 12:45:00,17.81,17.81,17.8,17.81,295090.7782187578,1.2969,1.2969,1.2961,1.2969,295090.7782
2006-07-14 12:50:00,17.81,17.81,17.77,17.78,171956.2660776949,1.2969,1.2969,1.2939,1.2947,171956.2661
2006-07-14 12:55:00,17.78,17.8,17.78,17.78,94619.1514347115,1.2947,1.2961,1.2947,1.2947,94619.1514
2006-07-14 13:00:00,17.78,17.78,17.75,17.75,249725.43164047145,1.2947,1.2947,1.2925,1.2925,249725.4316
2006-07-14 13:05:00,17.75,17.76,17.73,17.74,126590.91949940854,1.2925,1.2932,1.291,1.2918,126590.9195
2006-07-14 13:10:00,17.74,17.75,17.74,17.75,137824.24341403184,1.2918,1.2925,1.2918,1.2925,137824.2434
2006-07-14 13:15:00,17.75,17.77,17.75,17.76,168499.85871934926,1.2925,1.2939,1.2925,1.2932,168499.8587
2006-07-14 13:20:00,17.76,17.81,17.75,17.81,265279.2647530268,1.2932,1.2969,1.2925,1.2969,265279.2648
2006-07-14 13:25:00,17.82,17.82,17.78,17.8,181893.43723293857,1.2976,1.2976,1.2947,1.2961,181893.4372
2006-07-14 13:30:00,17.8,17.8,17.76,17.78,409152.22104416345,1.2961,1.2961,1.2932,1.2947,409152.221
2006-07-14 13:35:00,17.78,17.82,17.78,17.82,212569.052538256,1.2947,1.2976,1.2947,1.2976,212569.0525
2006-07-14 13:40:00,17.82,17.82,17.79,17.8,201335.7286236327,1.2976,1.2976,1.2954,1.2961,201335.7286
2006-07-14 13:45:00,17.8,17.8,17.79,17.79,127022.97041920177,1.2961,1.2961,1.2954,1.2954,127022.9704
2006-07-14 13:50:00,17.79,17.8,17.79,17.8,174548.5715964541,1.2954,1.2961,1.2954,1.2961,174548.5716
2006-07-14 13:55:00,17.8,17.81,17.79,17.79,196151.11758611427,1.2961,1.2969,1.2954,1.2954,196151.1176
2006-07-14 14:00:00,17.79,17.8,17.77,17.78,210840.8488590832,1.2954,1.2961,1.2939,1.2947,210840.8489
2006-07-14 14:05:00,17.78,17.81,17.77,17.79,208680.5942601172,1.2947,1.2969,1.2939,1.2954,208680.5943
2006-07-14 14:10:00,17.8,17.81,17.78,17.79,876199.2653406161,1.2961,1.2969,1.2947,1.2954,876199.2653
2006-07-14 14:15:00,17.8,17.82,17.79,17.82,236331.85312688217,1.2961,1.2976,1.2954,1.2976,236331.8531
2006-07-14 14:20:00,17.82,17.82,17.8,17.8,155106.28020575995,1.2976,1.2976,1.2961,1.2961,155106.2802
2006-07-14 14:25:00,17.8,17.81,17.79,17.8,247133.12612171224,1.2961,1.2969,1.2954,1.2961,247133.1261
2006-07-14 14:30:00,17.81,17.81,17.8,17.8,206520.3396611512,1.2969,1.2969,1.2961,1.2961,206520.3397
2006-07-14 14:35:00,17.8,17.81,17.79,17.79,148625.5164088619,1.2961,1.2969,1.2954,1.2954,148625.5164
2006-07-14 14:40:00,17.79,17.79,17.78,17.79,195287.01574652785,1.2954,1.2954,1.2947,1.2954,195287.0157
2006-07-14 14:45:00,17.79,17.8,17.79,17.8,136096.03973485902,1.2954,1.2961,1.2954,1.2961,136096.0397
2006-07-14 14:50:00,17.8,17.82,17.79,17.82,244108.76968315983,1.2961,1.2976,1.2954,1.2976,244108.7697
2006-07-14 14:55:00,17.81,17.82,17.8,17.82,193990.86298714823,1.2969,1.2976,1.2961,1.2976,193990.863
2006-07-14 15:00:00,17.82,17.91,17.82,17.9,740103.2256057571,1.2976,1.3041,1.2976,1.3034,740103.2256
2006-07-14 15:05:00,17.9,17.97,17.9,17.92,838610.8353186074,1.3034,1.3085,1.3034,1.3049,838610.8353
2006-07-14 15:10:00,17.91,17.95,17.91,17.95,324038.18984490243,1.3041,1.307,1.3041,1.307,324038.1898
2006-07-14 15:15:00,17.95,17.95,17.89,17.92,246269.02428212584,1.307,1.307,1.3027,1.3049,246269.0243
2006-07-14 15:20:00,17.92,17.93,17.88,17.91,357738.16158877226,1.3049,1.3056,1.302,1.3041,357738.1616
2006-07-14 15:25:00,17.91,17.91,17.87,17.88,310644.6113313131,1.3041,1.3041,1.3012,1.302,310644.6113
2006-07-14 15:30:00,17.88,17.88,17.85,17.86,238492.10772584812,1.302,1.302,1.2998,1.3005,238492.1077
2006-07-14 15:35:00,17.86,17.88,17.84,17.88,403535.55908685183,1.3005,1.302,1.299,1.302,403535.5591
2006-07-14 15:40:00,17.88,17.9,17.88,17.9,379772.75849822565,1.302,1.3034,1.302,1.3034,379772.7585
2006-07-14 15:45:00,17.9,17.93,17.89,17.93,718068.6286963037,1.3034,1.3056,1.3027,1.3056,718068.6287
2006-07-14 15:50:00,17.93,17.95,17.91,17.95,970386.3658555344,1.3056,1.307,1.3041,1.307,970386.3659
2006-07-14 15:55:00,17.95,17.95,17.93,17.93,1001926.0830004384,1.307,1.307,1.3056,1.3056,1001926.083
2006-07-17 09:30:00,17.87,17.88,17.7,17.84,649372.5324491845,1.3012,1.302,1.2888,1.299,649372.5324
2006-07-17 09:35:00,17.84,17.86,17.84,17.86,559505.9411321982,1.299,1.3005,1.299,1.3005,559505.9411
2006-07-17 09:40:00,17.86,17.89,17.83,17.83,481304.7246496284,1.3005,1.3027,1.2983,1.2983,481304.7246
2006-07-17 09:45:00,17.83,17.83,17.77,17.78,443716.2946276197,1.2983,1.2983,1.2939,1.2947,443716.2946
2006-07-17 09:50:00,17.78,17.85,17.77,17.84,541359.8025008836,1.2947,1.2998,1.2939,1.299,541359.8025
2006-07-17 09:55:00,17.85,17.86,17.82,17.86,398782.99896912655,1.2998,1.3005,1.2976,1.3005,398782.999
2006-07-17 10:00:00,17.85,17.87,17.84,17.86,681776.3514336747,1.2998,1.3012,1.299,1.3005,681776.3514
2006-07-17 10:05:00,17.86,17.86,17.82,17.82,321877.9352459364,1.3005,1.3005,1.2976,1.2976,321877.9352
2006-07-17 10:10:00,17.82,17.83,17.8,17.82,266575.4175124064,1.2976,1.2983,1.2961,1.2976,266575.4175
2006-07-17 10:15:00,17.82,17.85,17.81,17.83,320149.7315667636,1.2976,1.2998,1.2969,1.2983,320149.7316
2006-07-17 10:20:00,17.84,17.85,17.82,17.83,112333.23914623284,1.299,1.2998,1.2976,1.2983,112333.2391
2006-07-17 10:25:00,17.84,17.85,17.8,17.8,452357.3130234838,1.299,1.2998,1.2961,1.2961,452357.313
2006-07-17 10:30:00,17.8,17.83,17.8,17.82,190966.50654859585,1.2961,1.2983,1.2961,1.2976,190966.5065
2006-07-17 10:35:00,17.82,17.83,17.78,17.8,162019.09492245122,1.2976,1.2983,1.2947,1.2961,162019.0949
2006-07-17 10:40:00,17.8,17.82,17.77,17.82,307620.2548927607,1.2961,1.2976,1.2939,1.2976,307620.2549
2006-07-17 10:45:00,17.82,17.88,17.82,17.87,278672.84326661605,1.2976,1.302,1.2976,1.3012,278672.8433
2006-07-17 10:50:00,17.87,17.87,17.82,17.86,128319.12317858136,1.3012,1.3012,1.2976,1.3005,128319.1232
2006-07-17 10:55:00,17.87,17.89,17.85,17.89,305892.05121358787,1.3012,1.3027,1.2998,1.3027,305892.0512
2006-07-17 11:00:00,17.89,17.91,17.88,17.91,164611.40044121043,1.3027,1.3041,1.302,1.3041,164611.4004
2006-07-17 11:05:00,17.91,17.91,17.88,17.88,177572.9280350065,1.3041,1.3041,1.302,1.302,177572.928
2006-07-17 11:10:00,17.88,17.9,17.88,17.9,346504.83767414896,1.302,1.3034,1.302,1.3034,346504.8377
2006-07-17 11:15:00,17.9,17.94,17.9,17.93,334839.46283973247,1.3034,1.3063,1.3034,1.3056,334839.4628
2006-07-17 11:20:00,17.93,17.93,17.9,17.91,201335.7286236327,1.3056,1.3056,1.3034,1.3041,201335.7286
2006-07-17 11:25:00,17.91,17.93,17.9,17.93,231147.2420893637,1.3041,1.3056,1.3034,1.3056,231147.2421
2006-07-17 11:30:00,17.93,17.97,17.92,17.97,360762.5180273247,1.3056,1.3085,1.3049,1.3085,360762.518
2006-07-17 11:35:00,17.96,17.98,17.94,17.95,368539.4345836024,1.3078,1.3092,1.3063,1.307,368539.4346
2006-07-17 11:40:00,17.95,17.98,17.95,17.97,312804.86593027913,1.307,1.3092,1.307,1.3085,312804.8659
2006-07-17 11:45:00,17.97,18.0,17.97,17.98,289906.16718123935,1.3085,1.3107,1.3085,1.3092,289906.1672
2006-07-17 11:50:00,17.98,17.98,17.95,17.97,160722.9421630716,1.3092,1.3092,1.307,1.3085,160722.9422
2006-07-17 11:55:00,17.96,17.97,17.92,17.93,230715.1911695705,1.3078,1.3085,1.3049,1.3056,230715.1912
2006-07-17 12:00:00,17.93,17.95,17.91,17.91,290338.21810103254,1.3056,1.307,1.3041,1.3041,290338.2181
2006-07-17 12:05:00,17.91,17.91,17.91,17.91,178437.02987459293,1.3041,1.3041,1.3041,1.3041,178437.0299
2006-07-17 12:10:00,17.91,17.91,17.87,17.88,173684.4697568677,1.3041,1.3041,1.3012,1.302,173684.4698
2006-07-17 12:15:00,17.87,17.94,17.87,17.93,215593.4089768084,1.3012,1.3063,1.3012,1.3056,215593.409
2006-07-17 12:20:00,17.93,17.96,17.91,17.93,206952.3905809444,1.3056,1.3078,1.3041,1.3056,206952.3906
2006-07-17 12:25:00,17.93,17.94,17.91,17.94,541359.8025008836,1.3056,1.3063,1.3041,1.3063,541359.8025
2006-07-17 12:30:00,17.94,17.94,17.9,17.92,239356.20956543452,1.3063,1.3063,1.3034,1.3049,239356.2096
2006-07-17 12:35:00,17.92,17.92,17.9,17.9,373724.0456211208,1.3049,1.3049,1.3034,1.3034,373724.0456
2006-07-17 12:40:00,17.9,17.91,17.9,17.9,144737.05813072308,1.3034,1.3041,1.3034,1.3034,144737.0581
2006-07-17 12:45:00,17.9,17.9,17.88,17.88,73016.60544505135,1.3034,1.3034,1.302,1.302,73016.6054
2006-07-17 12:50:00,17.88,17.9,17.87,17.88,89434.54039719306,1.302,1.3034,1.3012,1.302,89434.5404
2006-07-17 12:55:00,17.88,17.89,17.87,17.89,101099.91523160956,1.302,1.3027,1.3012,1.3027,101099.9152
2006-07-17 13:00:00,17.89,17.89,17.87,17.88,2301967.300658187,1.3027,1.3027,1.3012,1.302,2301967.3007
2006-07-17 13:05:00,17.89,17.9,17.88,17.88,140848.59985258424,1.3027,1.3034,1.302,1.302,140848.5999
2006-07-17 13:10:00,17.88,17.9,17.88,17.89,113629.39190561244,1.302,1.3034,1.302,1.3027,113629.3919
2006-07-17 13:15:00,17.88,17.92,17.88,17.91,234603.6494477093,1.302,1.3049,1.302,1.3041,234603.6494
2006-07-17 13:20:00,17.91,17.92,17.9,17.91,102828.11891078236,1.3041,1.3049,1.3034,1.3041,102828.1189
2006-07-17 13:25:00,17.91,17.94,17.9,17.9,205224.18690177152,1.3041,1.3063,1.3034,1.3034,205224.1869
2006-07-17 13:30:00,17.9,17.91,17.88,17.9,163315.2476818308,1.3034,1.3041,1.302,1.3034,163315.2477
2006-07-17 13:35:00,17.9,17.9,17.88,17.88,60487.12877104845,1.3034,1.3034,1.302,1.302,60487.1288
2006-07-17 13:40:00,17.88,17.92,17.88,17.91,115357.59558478526,1.302,1.3049,1.302,1.3041,115357.5956
2006-07-17 13:45:00,17.91,17.92,17.89,17.89,165043.45136100362,1.3041,1.3049,1.3027,1.3027,165043.4514
2006-07-17 13:50:00,17.89,17.9,17.88,17.89,85978.13303884745,1.3027,1.3034,1.302,1.3027,85978.133
2006-07-17 13:55:00,17.89,17.91,17.89,17.9,98507.60971285032,1.3027,1.3041,1.3027,1.3034,98507.6097
2006-07-17 14:00:00,17.89,17.93,17.89,17.91,193558.81206735503,1.3027,1.3056,1.3027,1.3041,193558.8121
2006-07-17 14:05:00,17.92,17.92,17.9,17.9,127022.97041920177,1.3049,1.3049,1.3034,1.3034,127022.9704
2006-07-17 14:10:00,17.9,17.91,17.9,17.9,103692.22075036875,1.3034,1.3041,1.3034,1.3034,103692.2208
2006-07-17 14:15:00,17.9,17.93,17.89,17.92,176708.82619542012,1.3034,1.3056,1.3027,1.3049,176708.8262
2006-07-17 14:20:00,17.92,17.92,17.89,17.89,205224.18690177152,1.3049,1.3049,1.3027,1.3027,205224.1869
2006-07-17 14:25:00,17.89,17.91,17.89,17.9,171092.16423810847,1.3027,1.3041,1.3027,1.3034,171092.1642
2006-07-17 14:30:00,17.9,17.9,17.89,17.89,124430.66490044253,1.3034,1.3034,1.3027,1.3027,124430.6649
2006-07-17 14:35:00,17.9,17.91,17.89,17.91,82953.77660029502,1.3034,1.3041,1.3027,1.3041,82953.7766
2006-07-17 14:40:00,17.91,17.91,17.89,17.89,106284.526269128,1.3041,1.3041,1.3027,1.3027,106284.5263
2006-07-17 14:45:00,17.89,17.92,17.89,17.89,163747.29860162403,1.3027,1.3049,1.3027,1.3027,163747.2986
2006-07-17 14:50:00,17.9,17.9,17.89,17.9,144737.05813072308,1.3034,1.3034,1.3027,1.3034,144737.0581
2006-07-17 14:55:00,17.9,17.9,17.89,17.89,86410.18395864064,1.3034,1.3034,1.3027,1.3027,86410.184
2006-07-17 15:00:00,17.89,17.89,17.88,17.88,310212.5604115199,1.3027,1.3027,1.302,1.302,310212.5604
2006-07-17 15:05:00,17.88,17.89,17.87,17.87,268735.6721113724,1.302,1.3027,1.3012,1.3012,268735.6721
2006-07-17 15:10:00,17.87,17.88,17.87,17.87,286449.7598228937,1.3012,1.302,1.3012,1.3012,286449.7598
2006-07-17 15:15:00,17.87,17.88,17.87,17.88,197447.27034549383,1.3012,1.302,1.3012,1.302,197447.2703
2006-07-17 15:20:00,17.88,17.89,17.86,17.86,225962.6310518453,1.302,1.3027,1.3005,1.3005,225962.6311
2006-07-17 15:25:00,17.87,17.88,17.86,17.88,206952.3905809444,1.3012,1.302,1.3005,1.302,206952.3906
2006-07-17 15:30:00,17.88,17.88,17.84,17.84,230283.1402497773,1.302,1.302,1.299,1.299,230283.1402
2006-07-17 15:35:00,17.84,17.84,17.82,17.83,319717.6806469704,1.299,1.299,1.2976,1.2983,319717.6806
2006-07-17 15:40:00,17.83,17.85,17.82,17.83,628634.0882991106,1.2983,1.2998,1.2976,1.2983,628634.0883
2006-07-17 15:45:00,17.83,17.85,17.83,17.83,469207.2988954187,1.2983,1.2998,1.2983,1.2983,469207.2989
2006-07-17 15:50:00,17.83,17.83,17.81,17.81,613080.2551865553,1.2983,1.2983,1.2969,1.2969,613080.2552
2006-07-17 15:55:00,17.81,17.83,17.81,17.81,760841.6697558309,1.2969,1.2983,1.2969,1.2969,760841.6698
2006-07-18 09:30:00,17.75,17.86,17.75,17.81,780283.961146525,1.2925,1.3005,1.2925,1.2969,780283.9611
2006-07-18 09:35:00,17.8,17.84,17.8,17.81,244972.87152274625,1.2961,1.299,1.2961,1.2969,244972.8715
2006-07-18 09:40:00,17.8,17.83,17.78,17.83,376748.4020596732,1.2961,1.2983,1.2947,1.2983,376748.4021
2006-07-18 09:45:00,17.83,17.88,17.82,17.86,608327.6950688302,1.2983,1.302,1.2976,1.3005,608327.6951
2006-07-18 09:50:00,17.86,17.87,17.83,17.86,245836.97336233265,1.3005,1.3012,1.2983,1.3005,245836.9734
2006-07-18 09:55:00,17.87,17.89,17.85,17.87,591477.7091968952,1.3012,1.3027,1.2998,1.3012,591477.7092
2006-07-18 10:00:00,17.87,17.89,17.85,17.88,359466.3652679451,1.3012,1.3027,1.2998,1.302,359466.3653
2006-07-18 10:05:00,17.9,17.9,17.86,17.87,473527.80809335073,1.3034,1.3034,1.3005,1.3012,473527.8081
2006-07-18 10:10:00,17.87,17.89,17.86,17.89,181029.3353933521,1.3012,1.3027,1.3005,1.3027,181029.3354
2006-07-18 10:15:00,17.89,17.89,17.86,17.87,238924.15864564132,1.3027,1.3027,1.3005,1.3012,238924.1586
2006-07-18 10:20:00,17.87,17.88,17.84,17.85,229851.08932998413,1.3012,1.302,1.299,1.2998,229851.0893
2006-07-18 10:25:00,17.85,17.88,17.85,17.86,173252.41883707448,1.2998,1.302,1.2998,1.3005,173252.4188
2006-07-18 10:30:00,17.86,17.87,17.85,17.85,331815.1064011801,1.3005,1.3012,1.2998,1.2998,331815.1064
2006-07-18 10:35:00,17.85,17.87,17.84,17.86,617400.7643844874,1.2998,1.3012,1.299,1.3005,617400.7644
2006-07-18 10:40:00,17.85,17.88,17.85,17.85,776395.5028683862,1.2998,1.302,1.2998,1.2998,776395.5029
2006-07-18 10:45:00,17.85,17.85,17.82,17.83,494266.2522434245,1.2998,1.2998,1.2976,1.2983,494266.2522
2006-07-18 10:50:00,17.82,17.82,17.78,17.79,362058.6707867043,1.2976,1.2976,1.2947,1.2954,362058.6708
2006-07-18 10:55:00,17.8,17.8,17.73,17.73,384957.3695357441,1.2961,1.2961,1.291,1.291,384957.3695
2006-07-18 11:00:00,17.73,17.76,17.71,17.76,349097.1431929082,1.291,1.2932,1.2896,1.2932,349097.1432
2006-07-18 11:05:00,17.75,17.78,17.73,17.77,510252.136275773,1.2925,1.2947,1.291,1.2939,510252.1363
2006-07-18 11:10:00,17.77,17.78,17.75,17.75,234171.59852791613,1.2939,1.2947,1.2925,1.2925,234171.5985
2006-07-18 11:15:00,17.75,17.76,17.73,17.76,206520.3396611512,1.2925,1.2932,1.291,1.2932,206520.3397
2006-07-18 11:20:00,17.77,17.8,17.76,17.8,241948.51508419384,1.2939,1.2961,1.2932,1.2961,241948.5151
2006-07-18 11:25:00,17.8,17.84,17.8,17.83,349529.1941127014,1.2961,1.299,1.2961,1.2983,349529.1941
2006-07-18 11:30:00,17.83,17.84,17.82,17.82,235467.7512872957,1.2983,1.299,1.2976,1.2976,235467.7513
2006-07-18 11:35:00,17.81,17.82,17.81,17.82,74312.75820443095,1.2969,1.2976,1.2969,1.2976,74312.7582
2006-07-18 11:40:00,17.82,17.82,17.81,17.81,149489.6182484483,1.2976,1.2976,1.2969,1.2969,149489.6182
2006-07-18 11:45:00,17.81,17.82,17.81,17.82,101964.01707119597,1.2969,1.2976,1.2969,1.2976,101964.0171
2006-07-18 11:50:00,17.82,17.82,17.81,17.81,91162.74407636588,1.2976,1.2976,1.2969,1.2969,91162.7441
2006-07-18 11:55:00,17.82,17.82,17.78,17.79,87706.33671802025,1.2976,1.2976,1.2947,1.2954,87706.3367
2006-07-18 12:00:00,17.79,17.79,17.77,17.77,101531.96615140275,1.2954,1.2954,1.2939,1.2939,101531.9662
2006-07-18 12:05:00,17.78,17.8,17.78,17.78,114493.49374519884,1.2947,1.2961,1.2947,1.2947,114493.4937
2006-07-18 12:10:00,17.78,17.78,17.76,17.76,58326.87417208243,1.2947,1.2947,1.2932,1.2932,58326.8742
2006-07-18 12:15:00,17.76,17.77,17.75,17.75,194422.91390694145,1.2932,1.2939,1.2925,1.2925,194422.9139
2006-07-18 12:20:00,17.76,17.76,17.74,17.75,90298.64223677947,1.2932,1.2932,1.2918,1.2925,90298.6422
2006-07-18 12:25:00,17.75,17.77,17.75,17.76,197447.27034549383,1.2925,1.2939,1.2925,1.2932,197447.2703
2006-07-18 12:30:00,17.76,17.76,17.74,17.75,107580.6790285076,1.2932,1.2932,1.2918,1.2925,107580.679
2006-07-18 12:35:00,17.75,17.75,17.75,17.75,99803.76247222994,1.2925,1.2925,1.2925,1.2925,99803.7625
2006-07-18 12:40:00,17.75,17.76,17.75,17.75,241948.51508419384,1.2925,1.2932,1.2925,1.2925,241948.5151
2006-07-18 12:45:00,17.76,17.78,17.75,17.76,232443.3948487433,1.2932,1.2947,1.2925,1.2932,232443.3948
2006-07-18 12:50:00,17.76,17.76,17.73,17.73,150353.72008803472,1.2932,1.2932,1.291,1.291,150353.7201
2006-07-18 12:55:00,17.73,17.74,17.71,17.73,191398.55746838904,1.291,1.2918,1.2896,1.291,191398.5575
2006-07-18 13:00:00,17.73,17.73,17.7,17.7,430322.7161140304,1.291,1.291,1.2888,1.2888,430322.7161
2006-07-18 13:05:00,17.7,17.73,17.7,17.72,163747.29860162403,1.2888,1.291,1.2888,1.2903,163747.2986
2006-07-18 13:10:00,17.72,17.73,17.71,17.73,154674.22928596675,1.2903,1.291,1.2896,1.291,154674.2293
2006-07-18 13:15:00,17.73,17.73,17.69,17.69,400943.2535680926,1.291,1.291,1.2881,1.2881,400943.2536
2006-07-18 13:20:00,17.69,17.7,17.67,17.69,317989.4769677976,1.2881,1.2888,1.2867,1.2881,317989.477
2006-07-18 13:25:00,17.69,17.71,17.69,17.69,282993.35246454814,1.2881,1.2896,1.2881,1.2881,282993.3525
2006-07-18 13:30:00,17.69,17.69,17.68,17.69,271760.02854992484,1.2881,1.2881,1.2874,1.2881,271760.0285
2006-07-18 13:35:00,17.69,17.71,17.69,17.69,428162.4615150644,1.2881,1.2896,1.2881,1.2881,428162.4615
2006-07-18 13:40:00,17.69,17.7,17.68,17.68,242812.6169237802,1.2881,1.2888,1.2874,1.2874,242812.6169
2006-07-18 13:45:00,17.68,17.68,17.66,17.67,271327.97763013165,1.2874,1.2874,1.2859,1.2867,271327.9776
2006-07-18 13:50:00,17.67,17.68,17.66,17.68,254045.9408384035,1.2867,1.2874,1.2859,1.2874,254045.9408
2006-07-18 13:55:00,17.67,17.69,17.66,17.69,303731.7966146219,1.2867,1.2881,1.2859,1.2881,303731.7966
2006-07-18 14:00:00,17.69,17.7,17.68,17.69,267439.5193519928,1.2881,1.2888,1.2874,1.2881,267439.5194
2006-07-18 14:05:00,17.69,17.71,17.69,17.69,199607.52494445987,1.2881,1.2896,1.2881,1.2881,199607.5249
2006-07-18 14:10:00,17.69,17.69,17.68,17.68,336999.7174386985,1.2881,1.2881,1.2874,1.2874,336999.7174
2006-07-18 14:15:00,17.68,17.72,17.67,17.7,266575.4175124064,1.2874,1.2903,1.2867,1.2888,266575.4175
2006-07-18 14:20:00,17.7,17.71,17.67,17.68,219049.81633515403,1.2888,1.2896,1.2867,1.2874,219049.8163
2006-07-18 14:25:00,17.68,17.76,17.68,17.75,510252.136275773,1.2874,1.2932,1.2874,1.2925,510252.1363
2006-07-18 14:30:00,17.75,17.76,17.73,17.76,305460.00029379467,1.2925,1.2932,1.291,1.2932,305460.0003
2006-07-18 14:35:00,17.76,17.8,17.76,17.8,391438.1333326421,1.2932,1.2961,1.2932,1.2961,391438.1333
2006-07-18 14:40:00,17.81,17.82,17.78,17.79,263551.061073854,1.2969,1.2976,1.2947,1.2954,263551.0611
2006-07-18 14:45:00,17.79,17.81,17.77,17.81,258366.4500363356,1.2954,1.2969,1.2939,1.2969,258366.45
2006-07-18 14:50:00,17.82,17.83,17.81,17.82,213001.1034580492,1.2976,1.2983,1.2969,1.2976,213001.1035
2006-07-18 14:55:00,17.83,17.83,17.82,17.82,318853.57880738395,1.2983,1.2983,1.2976,1.2976,318853.5788
2006-07-18 15:00:00,17.82,17.82,17.8,17.82,321877.9352459364,1.2976,1.2976,1.2961,1.2976,321877.9352
2006-07-18 15:05:00,17.82,17.82,17.78,17.78,286017.7089031005,1.2976,1.2976,1.2947,1.2947,286017.7089
2006-07-18 15:10:00,17.78,17.79,17.75,17.76,355577.9069898063,1.2947,1.2954,1.2925,1.2932,355577.907
2006-07-18 15:15:00,17.76,17.76,17.75,17.75,167203.70595996964,1.2932,1.2932,1.2925,1.2925,167203.706
2006-07-18 15:20:00,17.75,17.76,17.75,17.75,223802.37645287928,1.2925,1.2932,1.2925,1.2925,223802.3765
2006-07-18 15:25:00,17.75,17.77,17.75,17.76,288610.01442185976,1.2925,1.2939,1.2925,1.2932,288610.0144
2006-07-18 15:30:00,17.76,17.79,17.76,17.78,893913.3530521374,1.2932,1.2954,1.2932,1.2947,893913.3531
2006-07-18 15:35:00,17.78,17.79,17.77,17.79,338727.9211178713,1.2947,1.2954,1.2939,1.2954,338727.9211
2006-07-18 15:40:00,17.79,17.83,17.79,17.82,478712.4191308692,1.2954,1.2983,1.2954,1.2976,478712.4191
2006-07-18 15:45:00,17.82,17.89,17.82,17.88,591045.658277102,1.2976,1.3027,1.2976,1.302,591045.6583
2006-07-18 15:50:00,17.88,17.89,17.87,17.89,556481.5846936457,1.302,1.3027,1.3012,1.3027,556481.5847
2006-07-18 15:55:00,17.89,17.95,17.88,17.94,1153575.9558478526,1.3027,1.307,1.302,1.3063,1153575.9558
2006-07-19 09:30:00,17.94,17.94,17.88,17.92,906442.8297261404,1.3063,1.3063,1.302,1.3049,906442.8297
2006-07-19 09:35:00,17.92,17.93,17.88,17.9,438099.63267030806,1.3049,1.3056,1.302,1.3034,438099.6327
2006-07-19 09:40:00,17.9,17.91,17.88,17.89,664494.3146419466,1.3034,1.3041,1.302,1.3027,664494.3146
2006-07-19 09:45:00,17.9,17.96,17.9,17.94,520189.3074310167,1.3034,1.3078,1.3034,1.3063,520189.3074
2006-07-19 09:50:00,17.9,17.94,17.89,17.94,614376.407945935,1.3034,1.3063,1.3027,1.3063,614376.4079
2006-07-19 09:55:00,17.94,17.96,17.92,17.96,423409.9013973392,1.3063,1.3078,1.3049,1.3078,423409.9014
2006-07-19 10:00:00,17.96,18.03,17.95,17.96,926317.1720366277,1.3078,1.3129,1.307,1.3078,926317.172
2006-07-19 10:05:00,17.96,18.01,17.95,17.98,780283.961146525,1.3078,1.3114,1.307,1.3092,780283.9611
2006-07-19 10:10:00,17.98,18.01,17.97,18.0,485625.2338475604,1.3092,1.3114,1.3085,1.3107,485625.2338
2006-07-19 10:15:00,18.0,18.01,17.99,18.0,435075.2762317556,1.3107,1.3114,1.31,1.3107,435075.2762
2006-07-19 10:20:00,18.0,18.0,17.97,17.98,502475.2197194953,1.3107,1.3107,1.3085,1.3092,502475.2197
2006-07-19 10:25:00,17.98,18.0,17.97,17.99,548272.6172175749,1.3092,1.3107,1.3085,1.31,548272.6172
2006-07-19 10:30:00,18.0,18.0,17.96,17.97,639003.3103741476,1.3107,1.3107,1.3078,1.3085,639003.3104
2006-07-19 10:35:00,17.97,18.02,17.97,18.01,751336.5495203804,1.3085,1.3121,1.3085,1.3114,751336.5495
2006-07-19 10:40:00,18.01,18.03,18.01,18.01,530126.4785862603,1.3114,1.3129,1.3114,1.3114,530126.4786
2006-07-19 10:45:00,18.01,18.04,18.01,18.03,508523.9325966002,1.3114,1.3136,1.3114,1.3129,508523.9326
2006-07-19 10:50:00,18.02,18.02,17.95,17.96,599686.6766729661,1.3121,1.3121,1.307,1.3078,599686.6767
2006-07-19 10:55:00,17.95,17.97,17.94,17.96,325766.3935240752,1.307,1.3085,1.3063,1.3078,325766.3935
2006-07-19 11:00:00,17.96,17.97,17.94,17.95,446308.6001463789,1.3078,1.3085,1.3063,1.307,446308.6001
2006-07-19 11:05:00,17.96,17.96,17.93,17.93,438531.68359010125,1.3078,1.3078,1.3056,1.3056,438531.6836
2006-07-19 11:10:00,17.93,17.96,17.93,17.96,413472.7302420955,1.3056,1.3078,1.3056,1.3078,413472.7302
2006-07-19 11:15:00,17.96,17.97,17.95,17.96,278672.84326661605,1.3078,1.3085,1.307,1.3078,278672.8433
2006-07-19 11:20:00,17.96,17.96,17.93,17.94,296818.9818979306,1.3078,1.3078,1.3056,1.3063,296818.9819
2006-07-19 11:25:00,17.93,17.94,17.9,17.93,290770.26902082574,1.3056,1.3063,1.3034,1.3056,290770.269
2006-07-19 11:30:00,17.92,17.93,17.91,17.93,334839.46283973247,1.3049,1.3056,1.3041,1.3056,334839.4628
2006-07-19 11:35:00,17.93,17.94,17.92,17.93,371131.7401023616,1.3056,1.3063,1.3049,1.3056,371131.7401
2006-07-19 11:40:00,17.93,17.95,17.93,17.93,204360.0850621852,1.3056,1.307,1.3056,1.3056,204360.0851
2006-07-19 11:45:00,17.93,17.94,17.88,17.88,370699.68918256834,1.3056,1.3063,1.302,1.302,370699.6892
2006-07-19 11:50:00,17.88,17.91,17.88,17.88,379340.70757843246,1.302,1.3041,1.302,1.302,379340.7076
2006-07-19 11:55:00,17.88,17.88,17.83,17.84,403967.610006645,1.302,1.302,1.2983,1.299,403967.61
2006-07-19 12:00:00,17.84,17.85,17.83,17.85,398350.94804933335,1.299,1.2998,1.2983,1.2998,398350.948
2006-07-19 12:05:00,17.85,17.88,17.83,17.86,581108.4871218583,1.2998,1.302,1.2983,1.3005,581108.4871
2006-07-19 12:10:00,17.86,17.88,17.85,17.88,340456.12479704415,1.3005,1.302,1.2998,1.302,340456.1248
2006-07-19 12:15:00,17.88,17.89,17.83,17.83,332679.2082407665,1.302,1.3027,1.2983,1.2983,332679.2082
2006-07-19 12:20:00,17.83,17.88,17.83,17.86,415632.9848410615,1.2983,1.302,1.2983,1.3005,415632.9848
2006-07-19 12:25:00,17.86,17.89,17.86,17.89,197879.3212652871,1.3005,1.3027,1.3005,1.3027,197879.3213
2006-07-19 12:30:00,17.89,17.89,17.88,17.88,216025.4598966016,1.3027,1.3027,1.302,1.302,216025.4599
2006-07-19 12:35:00,17.89,17.9,17.89,17.89,152946.02560679393,1.3027,1.3034,1.3027,1.3027,152946.0256
2006-07-19 12:40:00,17.89,17.89,17.87,17.87,137824.24341403184,1.3027,1.3027,1.3012,1.3012,137824.2434
2006-07-19 12:45:00,17.87,17.87,17.84,17.84,206088.288741358,1.3012,1.3012,1.299,1.299,206088.2887
2006-07-19 12:50:00,17.84,17.85,17.82,17.84,441988.0909484469,1.299,1.2998,1.2976,1.299,441988.0909
2006-07-19 12:55:00,17.84,17.86,17.83,17.85,466614.99337665946,1.299,1.3005,1.2983,1.2998,466614.9934
2006-07-19 13:00:00,17.85,17.86,17.84,17.84,236763.90404667536,1.2998,1.3005,1.299,1.299,236763.904
2006-07-19 13:05:00,17.85,17.89,17.84,17.88,437235.53083072166,1.2998,1.3027,1.299,1.302,437235.5308
2006-07-19 13:10:00,17.88,17.9,17.86,17.89,594934.1165552408,1.302,1.3034,1.3005,1.3027,594934.1166
2006-07-19 13:15:00,17.89,17.89,17.86,17.87,85114.03119926104,1.3027,1.3027,1.3005,1.3012,85114.0312
2006-07-19 13:20:00,17.87,17.91,17.87,17.91,505499.57615804777,1.3012,1.3041,1.3012,1.3041,505499.5762
2006-07-19 13:25:00,17.91,17.92,17.88,17.9,696466.0827066436,1.3041,1.3049,1.302,1.3034,696466.0827
2006-07-19 13:30:00,17.9,17.92,17.9,17.91,478712.4191308692,1.3034,1.3049,1.3034,1.3041,478712.4191
2006-07-19 13:35:00,17.91,17.92,17.89,17.91,671407.1293586378,1.3041,1.3049,1.3027,1.3041,671407.1294
2006-07-19 13:40:00,17.91,17.92,17.9,17.91,571171.3159666146,1.3041,1.3049,1.3034,1.3041,571171.316
2006-07-19 13:45:00,17.91,17.93,17.91,17.92,511116.2381153594,1.3041,1.3056,1.3041,1.3049,511116.2381
2006-07-19 13:50:00,17.92,17.94,17.91,17.93,159858.8403234852,1.3049,1.3063,1.3041,1.3056,159858.8403
2006-07-19 13:55:00,17.93,17.94,17.92,17.93,168931.90963914245,1.3056,1.3063,1.3049,1.3056,168931.9096
2006-07-19 14:00:00,17.93,17.96,17.92,17.94,879655.6726989618,1.3056,1.3078,1.3049,1.3063,879655.6727
2006-07-19 14:05:00,17.94,17.96,17.93,17.96,931501.783074146,1.3063,1.3078,1.3056,1.3078,931501.7831
2006-07-19 14:10:00,17.96,17.97,17.94,17.96,352985.60147104703,1.3078,1.3085,1.3063,1.3078,352985.6015
2006-07-19 14:15:00,17.97,17.97,17.94,17.94,1353615.5317121055,1.3085,1.3085,1.3063,1.3063,1353615.5317
2006-07-19 14:20:00,17.94,17.95,17.94,17.95,233739.54760812293,1.3063,1.307,1.3063,1.307,233739.5476
2006-07-19 14:25:00,17.95,17.97,17.95,17.97,1278438.6716680883,1.307,1.3085,1.307,1.3085,1278438.6717
2006-07-19 14:30:00,17.96,17.98,17.96,17.97,296386.9309781374,1.3078,1.3092,1.3078,1.3085,296386.931
2006-07-19 14:35:00,17.97,17.97,17.96,17.96,298547.1855771034,1.3085,1.3085,1.3078,1.3078,298547.1856
2006-07-19 14:40:00,17.96,17.98,17.96,17.97,292930.5236197918,1.3078,1.3092,1.3078,1.3085,292930.5236
2006-07-19 14:45:00,17.97,17.99,17.97,17.97,356874.05974918586,1.3085,1.31,1.3085,1.3085,356874.0597
2006-07-19 14:50:00,17.97,17.99,17.96,17.98,217753.66357577444,1.3085,1.31,1.3078,1.3092,217753.6636
2006-07-19 14:55:00,17.98,17.99,17.95,17.96,237195.95496646856,1.3092,1.31,1.307,1.3078,237195.955
2006-07-19 15:00:00,17.96,17.98,17.96,17.98,471799.60441417794,1.3078,1.3092,1.3078,1.3092,471799.6044
2006-07-19 15:05:00,17.97,17.98,17.97,17.97,500747.01604032255,1.3085,1.3092,1.3085,1.3085,500747.016
2006-07-19 15:10:00,17.98,17.98,17.97,17.97,340024.0738772509,1.3092,1.3092,1.3085,1.3085,340024.0739
2006-07-19 15:15:00,17.97,17.98,17.96,17.97,370699.68918256834,1.3085,1.3092,1.3078,1.3085,370699.6892
2006-07-19 15:20:00,17.97,18.0,17.95,17.98,438963.7345098945,1.3085,1.3107,1.307,1.3092,438963.7345
2006-07-19 15:25:00,17.98,18.01,17.97,18.0,469207.2988954187,1.3092,1.3114,1.3085,1.3107,469207.2989
2006-07-19 15:30:00,18.0,18.02,17.99,18.0,454517.5676224498,1.3107,1.3121,1.31,1.3107,454517.5676
2006-07-19 15:35:00,18.01,18.02,18.0,18.01,497722.6596017701,1.3114,1.3121,1.3107,1.3114,497722.6596
2006-07-19 15:40:00,18.01,18.01,17.98,17.99,515436.7473132914,1.3114,1.3114,1.3092,1.31,515436.7473
2006-07-19 15:45:00,17.99,17.99,17.95,17.95,518029.05283205066,1.31,1.31,1.307,1.307,518029.0528
2006-07-19 15:50:00,17.96,17.97,17.94,17.96,543952.1080196429,1.3078,1.3085,1.3063,1.3078,543952.108
2006-07-19 15:55:00,17.96,17.96,17.93,17.93,1134565.7153769515,1.3078,1.3078,1.3056,1.3056,1134565.7154
2006-07-20 09:30:00,18.05,18.07,18.02,18.06,1071486.281087144,1.3143,1.3158,1.3121,1.3151,1071486.2811
2006-07-20 09:35:00,18.06,18.11,18.05,18.11,1441321.868430126,1.3151,1.3187,1.3143,1.3187,1441321.8684
2006-07-20 09:40:00,18.11,18.15,18.11,18.13,1020072.2216317528,1.3187,1.3216,1.3187,1.3202,1020072.2216
2006-07-20 09:45:00,18.13,18.16,18.12,18.12,1182523.3674739972,1.3202,1.3223,1.3194,1.3194,1182523.3675
2006-07-20 09:50:00,18.12,18.12,18.11,18.11,820896.7476070861,1.3194,1.3194,1.3187,1.3187,820896.7476
2006-07-20 09:55:00,18.11,18.11,18.09,18.1,716340.4250171309,1.3187,1.3187,1.3172,1.318,716340.425
2006-07-20 10:00:00,18.1,18.12,18.1,18.11,689553.2679899524,1.318,1.3194,1.318,1.3187,689553.268
2006-07-20 10:05:00,18.11,18.11,18.09,18.1,1523411.5431908346,1.3187,1.3187,1.3172,1.318,1523411.5432
2006-07-20 10:10:00,18.1,18.11,18.09,18.1,803614.710815358,1.318,1.3187,1.3172,1.318,803614.7108
2006-07-20 10:15:00,18.1,18.13,18.1,18.12,422545.79955775273,1.318,1.3202,1.318,1.3194,422545.7996
2006-07-20 10:20:00,18.12,18.14,18.11,18.14,1002790.1848400248,1.3194,1.3209,1.3187,1.3209,1002790.1848
2006-07-20 10:25:00,18.14,18.14,18.12,18.12,510252.136275773,1.3209,1.3209,1.3194,1.3194,510252.1363
2006-07-20 10:30:00,18.12,18.12,18.11,18.12,385389.42045553727,1.3194,1.3194,1.3187,1.3194,385389.4205
2006-07-20 10:35:00,18.12,18.12,18.11,18.11,504635.4743184614,1.3194,1.3194,1.3187,1.3187,504635.4743
2006-07-20 10:40:00,18.11,18.12,18.11,18.12,224666.47829246568,1.3187,1.3194,1.3187,1.3194,224666.4783
2006-07-20 10:45:00,18.12,18.12,18.11,18.12,266143.3665926132,1.3194,1.3194,1.3187,1.3194,266143.3666
2006-07-20 10:50:00,18.12,18.13,18.11,18.12,410880.4247233362,1.3194,1.3202,1.3187,1.3194,410880.4247
2006-07-20 10:55:00,18.12,18.15,18.12,18.15,543088.0061800565,1.3194,1.3216,1.3194,1.3216,543088.0062
2006-07-20 11:00:00,18.15,18.19,18.15,18.19,483464.9792485944,1.3216,1.3245,1.3216,1.3245,483464.9792
2006-07-20 11:05:00,18.19,18.22,18.17,18.19,647212.2778502185,1.3245,1.3267,1.3231,1.3245,647212.2779
2006-07-20 11:10:00,18.19,18.26,18.19,18.25,747880.1421620348,1.3245,1.3296,1.3245,1.3289,747880.1422
2006-07-20 11:15:00,18.25,18.27,18.24,18.27,596230.2693146204,1.3289,1.3304,1.3282,1.3304,596230.2693
2006-07-20 11:20:00,18.27,18.27,18.26,18.27,565554.654009303,1.3304,1.3304,1.3296,1.3304,565554.654
2006-07-20 11:25:00,18.27,18.27,18.25,18.26,285585.6579833073,1.3304,1.3304,1.3289,1.3296,285585.658
2006-07-20 11:30:00,18.26,18.27,18.25,18.25,366379.1799846363,1.3296,1.3304,1.3289,1.3289,366379.18
2006-07-20 11:35:00,18.25,18.25,18.22,18.22,1088336.2669590788,1.3289,1.3289,1.3267,1.3267,1088336.267
2006-07-20 11:40:00,18.22,18.24,18.22,18.23,416929.1376004411,1.3267,1.3282,1.3267,1.3274,416929.1376
2006-07-20 11:45:00,18.24,18.24,18.21,18.24,299411.28741668985,1.3282,1.3282,1.326,1.3282,299411.2874
2006-07-20 11:50:00,18.24,18.25,18.21,18.23,276944.63958744326,1.3282,1.3289,1.326,1.3274,276944.6396
2006-07-20 11:55:00,18.23,18.23,18.22,18.23,1995643.1985248053,1.3274,1.3274,1.3267,1.3274,1995643.1985
2006-07-20 12:00:00,18.23,18.25,18.21,18.23,449765.00750472455,1.3274,1.3289,1.326,1.3274,449765.0075
2006-07-20 12:05:00,18.22,18.24,18.21,18.22,286449.7598228937,1.3267,1.3282,1.326,1.3267,286449.7598
2006-07-20 12:10:00,18.22,18.22,18.21,18.21,280401.0469457889,1.3267,1.3267,1.326,1.326,280401.0469
2006-07-20 12:15:00,18.21,18.21,18.2,18.21,200039.5758642531,1.326,1.326,1.3253,1.326,200039.5759
2006-07-20 12:20:00,18.21,18.21,18.18,18.19,269599.7739509588,1.326,1.326,1.3238,1.3245,269599.774
2006-07-20 12:25:00,18.19,18.2,18.19,18.19,150353.72008803472,1.3245,1.3253,1.3245,1.3245,150353.7201
2006-07-20 12:30:00,18.18,18.19,18.18,18.19,148193.4654890687,1.3238,1.3245,1.3238,1.3245,148193.4655
2006-07-20 12:35:00,18.19,18.21,18.19,18.21,146465.2618098959,1.3245,1.326,1.3245,1.326,146465.2618
2006-07-20 12:40:00,18.2,18.22,18.2,18.21,149921.66916824153,1.3253,1.3267,1.3253,1.326,149921.6692
2006-07-20 12:45:00,18.21,18.22,18.21,18.22,264847.2138332336,1.326,1.3267,1.326,1.3267,264847.2138
2006-07-20 12:50:00,18.22,18.22,18.2,18.21,164179.34952141723,1.3267,1.3267,1.3253,1.326,164179.3495
2006-07-20 12:55:00,18.21,18.22,18.2,18.22,108876.83178788722,1.326,1.3267,1.3253,1.3267,108876.8318
2006-07-20 13:00:00,18.22,18.24,18.22,18.23,501179.0669601157,1.3267,1.3282,1.3267,1.3274,501179.067
2006-07-20 13:05:00,18.23,18.25,18.23,18.25,381500.9621773984,1.3274,1.3289,1.3274,1.3289,381500.9622
2006-07-20 13:10:00,18.24,18.25,18.24,18.24,125726.81765982212,1.3282,1.3289,1.3282,1.3282,125726.8177
2006-07-20 13:15:00,18.24,18.25,18.23,18.24,193558.81206735503,1.3282,1.3289,1.3274,1.3282,193558.8121
2006-07-20 13:20:00,18.24,18.25,18.24,18.25,174980.6225162473,1.3282,1.3289,1.3282,1.3289,174980.6225
2006-07-20 13:25:00,18.25,18.26,18.25,18.26,113197.34098581925,1.3289,1.3296,1.3289,1.3296,113197.341
2006-07-20 13:30:00,18.26,18.28,18.26,18.28,224234.42737267248,1.3296,1.3311,1.3296,1.3311,224234.4274
2006-07-20 13:35:00,18.28,18.3,18.26,18.27,685232.7587920203,1.3311,1.3325,1.3296,1.3304,685232.7588
2006-07-20 13:40:00,18.27,18.28,18.23,18.23,319285.6297271772,1.3304,1.3311,1.3274,1.3274,319285.6297
2006-07-20 13:45:00,18.23,18.25,18.23,18.25,285585.6579833073,1.3274,1.3289,1.3274,1.3289,285585.658
2006-07-20 13:50:00,18.25,18.26,18.25,18.25,200903.6777038395,1.3289,1.3296,1.3289,1.3289,200903.6777
2006-07-20 13:55:00,18.25,18.27,18.24,18.26,167203.70595996964,1.3289,1.3304,1.3282,1.3296,167203.706
2006-07-20 14:00:00,18.27,18.28,18.25,18.28,575491.8251645467,1.3304,1.3311,1.3289,1.3311,575491.8252
2006-07-20 14:05:00,18.28,18.28,18.25,18.27,399647.100808713,1.3311,1.3311,1.3289,1.3304,399647.1008
2006-07-20 14:10:00,18.27,18.31,18.26,18.3,622585.3754220059,1.3304,1.3333,1.3296,1.3325,622585.3754
2006-07-20 14:15:00,18.3,18.35,18.3,18.33,1824551.0342866967,1.3325,1.3362,1.3325,1.3347,1824551.0343
2006-07-20 14:20:00,18.34,18.37,18.33,18.36,479576.5209704556,1.3354,1.3376,1.3347,1.3369,479576.521
2006-07-20 14:25:00,18.36,18.36,18.31,18.31,485625.2338475604,1.3369,1.3369,1.3333,1.3333,485625.2338
2006-07-20 14:30:00,18.32,18.34,18.31,18.33,316693.324208418,1.334,1.3354,1.3333,1.3347,316693.3242
2006-07-20 14:35:00,18.33,18.33,18.32,18.33,243244.6678435734,1.3347,1.3347,1.334,1.3347,243244.6678
2006-07-20 14:40:00,18.33,18.37,18.33,18.36,525373.9184685351,1.3347,1.3376,1.3347,1.3369,525373.9185
2006-07-20 14:45:00,18.37,18.38,18.35,18.37,487785.48844652646,1.3376,1.3384,1.3362,1.3376,487785.4884
2006-07-20 14:50:00,18.37,18.37,18.34,18.34,332679.2082407665,1.3376,1.3376,1.3354,1.3354,332679.2082
2006-07-20 14:55:00,18.34,18.35,18.28,18.29,546544.4135384021,1.3354,1.3362,1.3311,1.3318,546544.4135
2006-07-20 15:00:00,18.29,18.32,18.29,18.31,379772.75849822565,1.3318,1.334,1.3318,1.3333,379772.7585
2006-07-20 15:05:00,18.31,18.33,18.31,18.31,683072.5041930543,1.3333,1.3347,1.3333,1.3333,683072.5042
2006-07-20 15:10:00,18.31,18.31,18.29,18.3,449332.95658493135,1.3333,1.3333,1.3318,1.3325,449332.9566
2006-07-20 15:15:00,18.3,18.3,18.28,18.28,1021800.4253109256,1.3325,1.3325,1.3311,1.3311,1021800.4253
2006-07-20 15:20:00,18.28,18.29,18.25,18.26,520189.3074310167,1.3311,1.3318,1.3289,1.3296,520189.3074
2006-07-20 15:25:00,18.26,18.28,18.25,18.28,441123.9891088605,1.3296,1.3311,1.3289,1.3311,441123.9891
2006-07-20 15:30:00,18.28,18.29,18.26,18.28,465318.8406172799,1.3311,1.3318,1.3296,1.3311,465318.8406
2006-07-20 15:35:00,18.28,18.28,18.25,18.25,365947.1290648431,1.3311,1.3311,1.3289,1.3289,365947.1291
2006-07-20 15:40:00,18.25,18.25,18.19,18.22,927613.3247960074,1.3289,1.3289,1.3245,1.3267,927613.3248
2006-07-20 15:45:00,18.22,18.25,18.2,18.25,629066.1392189038,1.3267,1.3289,1.3253,1.3289,629066.1392
2006-07-20 15:50:00,18.26,18.27,18.24,18.26,1138022.1227352973,1.3296,1.3304,1.3282,1.3296,1138022.1227
2006-07-20 15:55:00,18.27,18.28,18.26,18.28,1690183.198231011,1.3304,1.3311,1.3296,1.3311,1690183.1982
2006-07-21 09:30:00,18.34,18.34,18.29,18.29,5887557.884021981,1.3354,1.3354,1.3318,1.3318,5887557.884
2006-07-21 09:35:00,18.29,18.29,18.25,18.27,463590.6369381071,1.3318,1.3318,1.3289,1.3304,463590.6369
2006-07-21 09:40:00,18.27,18.28,18.25,18.27,368971.4855033956,1.3304,1.3311,1.3289,1.3304,368971.4855
2006-07-21 09:45:00,18.27,18.29,18.25,18.25,633386.6484168359,1.3304,1.3318,1.3289,1.3289,633386.6484
2006-07-21 09:50:00,18.24,18.27,18.23,18.26,929773.5793949732,1.3282,1.3304,1.3274,1.3296,929773.5794
2006-07-21 09:55:00,18.26,18.28,18.25,18.26,432050.9197932032,1.3296,1.3311,1.3289,1.3296,432050.9198
2006-07-21 10:00:00,18.26,18.31,18.25,18.29,574627.7233249603,1.3296,1.3333,1.3289,1.3318,574627.7233
2006-07-21 10:05:00,18.29,18.32,18.28,18.32,619561.0189834534,1.3318,1.334,1.3311,1.334,619561.019
2006-07-21 10:10:00,18.32,18.35,18.3,18.31,472231.6553339712,1.334,1.3362,1.3325,1.3333,472231.6553
2006-07-21 10:15:00,18.31,18.35,18.31,18.34,761273.7206756241,1.3333,1.3362,1.3333,1.3354,761273.7207
2006-07-21 10:20:00,18.34,18.38,18.34,18.36,938414.5977908374,1.3354,1.3384,1.3354,1.3369,938414.5978
2006-07-21 10:25:00,18.36,18.42,18.36,18.4,921132.5609991092,1.3369,1.3413,1.3369,1.3398,921132.561
2006-07-21 10:30:00,18.41,18.42,18.35,18.37,832562.1224415026,1.3405,1.3413,1.3362,1.3376,832562.1224
2006-07-21 10:35:00,18.37,18.41,18.37,18.38,902986.4223677948,1.3376,1.3405,1.3376,1.3384,902986.4224
2006-07-21 10:40:00,18.37,18.38,18.33,18.34,436803.47991092846,1.3376,1.3384,1.3347,1.3354,436803.4799
2006-07-21 10:45:00,18.33,18.34,18.31,18.32,526238.0203081216,1.3347,1.3354,1.3333,1.334,526238.0203
2006-07-21 10:50:00,18.33,18.33,18.3,18.32,364650.9763054635,1.3347,1.3347,1.3325,1.334,364650.9763
2006-07-21 10:55:00,18.32,18.34,18.31,18.31,347368.9395137354,1.334,1.3354,1.3333,1.3333,347368.9395
2006-07-21 11:00:00,18.31,18.33,18.31,18.31,150785.77100782792,1.3333,1.3347,1.3333,1.3333,150785.771
2006-07-21 11:05:00,18.31,18.33,18.31,18.32,478280.368211076,1.3333,1.3347,1.3333,1.334,478280.3682
2006-07-21 11:10:00,18.32,18.33,18.31,18.32,560370.0429717846,1.334,1.3347,1.3333,1.334,560370.043
2006-07-21 11:15:00,18.32,18.33,18.31,18.32,324038.18984490243,1.334,1.3347,1.3333,1.334,324038.1898
2006-07-21 11:20:00,18.32,18.33,18.31,18.33,382365.0640169848,1.334,1.3347,1.3333,1.3347,382365.064
2006-07-21 11:25:00,18.33,18.33,18.31,18.31,270895.92671033845,1.3347,1.3347,1.3333,1.3333,270895.9267
2006-07-21 11:30:00,18.31,18.35,18.31,18.34,724117.3415734086,1.3333,1.3362,1.3333,1.3354,724117.3416
2006-07-21 11:35:00,18.34,18.34,18.32,18.33,371131.7401023616,1.3354,1.3354,1.334,1.3347,371131.7401
2006-07-21 11:40:00,18.33,18.34,18.32,18.33,133503.7342160998,1.3347,1.3354,1.334,1.3347,133503.7342
2006-07-21 11:45:00,18.33,18.34,18.32,18.33,230283.1402497773,1.3347,1.3354,1.334,1.3347,230283.1402
2006-07-21 11:50:00,18.33,18.35,18.33,18.35,491241.895804872,1.3347,1.3362,1.3347,1.3362,491241.8958
2006-07-21 11:55:00,18.35,18.39,18.35,18.35,276080.53774785687,1.3362,1.3391,1.3362,1.3362,276080.5377
2006-07-21 12:00:00,18.35,18.36,18.32,18.32,185781.8955110774,1.3362,1.3369,1.334,1.334,185781.8955
2006-07-21 12:05:00,18.32,18.35,18.32,18.33,266575.4175124064,1.334,1.3362,1.334,1.3347,266575.4175
2006-07-21 12:10:00,18.33,18.35,18.31,18.35,292498.4726999986,1.3347,1.3362,1.3333,1.3362,292498.4727
2006-07-21 12:15:00,18.35,18.36,18.34,18.36,152513.97468700074,1.3362,1.3369,1.3354,1.3369,152513.9747
2006-07-21 12:20:00,18.36,18.39,18.36,18.39,217321.6126559812,1.3369,1.3391,1.3369,1.3391,217321.6127
2006-07-21 12:25:00,18.39,18.39,18.38,18.38,133503.7342160998,1.3391,1.3391,1.3384,1.3384,133503.7342
2006-07-21 12:30:00,18.38,18.39,18.37,18.37,184053.69183190452,1.3384,1.3391,1.3376,1.3376,184053.6918
2006-07-21 12:35:00,18.37,18.37,18.34,18.35,184917.79367149097,1.3376,1.3376,1.3354,1.3362,184917.7937
2006-07-21 12:40:00,18.35,18.38,18.35,18.37,184917.79367149097,1.3362,1.3384,1.3362,1.3376,184917.7937
2006-07-21 12:45:00,18.37,18.38,18.36,18.37,208248.543340324,1.3376,1.3384,1.3369,1.3376,208248.5433
2006-07-21 12:50:00,18.37,18.38,18.35,18.37,266575.4175124064,1.3376,1.3384,1.3362,1.3376,266575.4175
2006-07-21 12:55:00,18.37,18.39,18.37,18.39,220778.02001432684,1.3376,1.3391,1.3376,1.3391,220778.02
2006-07-21 13:00:00,18.4,18.4,18.38,18.4,236331.85312688217,1.3398,1.3398,1.3384,1.3398,236331.8531
2006-07-21 13:05:00,18.4,18.4,18.38,18.39,712019.9158191989,1.3398,1.3398,1.3384,1.3391,712019.9158
2006-07-21 13:10:00,18.39,18.4,18.39,18.39,467047.0442964527,1.3391,1.3398,1.3391,1.3391,467047.0443
2006-07-21 13:15:00,18.4,18.41,18.38,18.4,260526.70463530155,1.3398,1.3405,1.3384,1.3398,260526.7046
2006-07-21 13:20:00,18.4,18.41,18.39,18.41,660173.8054440145,1.3398,1.3405,1.3391,1.3405,660173.8054
2006-07-21 13:25:00,18.41,18.42,18.4,18.41,256638.24635716272,1.3405,1.3413,1.3398,1.3405,256638.2464
2006-07-21 13:30:00,18.41,18.41,18.39,18.41,328358.69904283446,1.3405,1.3405,1.3391,1.3405,328358.699
2006-07-21 13:35:00,18.4,18.42,18.4,18.41,368107.3836638092,1.3398,1.3413,1.3398,1.3405,368107.3837
2006-07-21 13:40:00,18.41,18.42,18.38,18.42,598822.5748333797,1.3405,1.3413,1.3384,1.3413,598822.5748
2006-07-21 13:45:00,18.42,18.44,18.41,18.42,816144.1874893609,1.3413,1.3427,1.3405,1.3413,816144.1875
2006-07-21 13:50:00,18.42,18.43,18.41,18.42,447172.7019859653,1.3413,1.342,1.3405,1.3413,447172.702
2006-07-21 13:55:00,18.42,18.43,18.42,18.42,255342.0935977831,1.3413,1.342,1.3413,1.3413,255342.0936
2006-07-21 14:00:00,18.42,18.43,18.4,18.43,405695.8136858178,1.3413,1.342,1.3398,1.342,405695.8137
2006-07-21 14:05:00,18.42,18.43,18.42,18.42,460566.28049955465,1.3413,1.342,1.3413,1.3413,460566.2805
2006-07-21 14:10:00,18.43,18.43,18.41,18.42,250157.48256026467,1.342,1.342,1.3405,1.3413,250157.4826
2006-07-21 14:15:00,18.42,18.43,18.41,18.43,215161.3580570152,1.3413,1.342,1.3405,1.342,215161.3581
2006-07-21 14:20:00,18.43,18.43,18.41,18.43,241948.51508419384,1.342,1.342,1.3405,1.342,241948.5151
2006-07-21 14:25:00,18.43,18.44,18.42,18.43,257502.3481967491,1.342,1.3427,1.3413,1.342,257502.3482
2006-07-21 14:30:00,18.43,18.43,18.42,18.42,156402.43296513957,1.342,1.342,1.3413,1.3413,156402.433
2006-07-21 14:35:00,18.42,18.43,18.42,18.43,166339.60412038324,1.3413,1.342,1.3413,1.342,166339.6041
2006-07-21 14:40:00,18.43,18.44,18.43,18.44,283857.45430413453,1.342,1.3427,1.342,1.3427,283857.4543
2006-07-21 14:45:00,18.44,18.44,18.42,18.42,257934.3991165424,1.3427,1.3427,1.3413,1.3413,257934.3991
2006-07-21 14:50:00,18.42,18.43,18.41,18.43,584564.894480204,1.3413,1.342,1.3405,1.342,584564.8945
2006-07-21 14:55:00,18.43,18.44,18.42,18.42,348665.092273115,1.342,1.3427,1.3413,1.3413,348665.0923
2006-07-21 15:00:00,18.42,18.43,18.41,18.42,521053.4092706031,1.3413,1.342,1.3405,1.3413,521053.4093
2006-07-21 15:05:00,18.42,18.45,18.42,18.44,557777.7374530253,1.3413,1.3435,1.3413,1.3427,557777.7375
2006-07-21 15:10:00,18.44,18.45,18.43,18.43,510252.136275773,1.3427,1.3435,1.342,1.342,510252.1363
2006-07-21 15:15:00,18.43,18.45,18.43,18.44,865397.9923457861,1.342,1.3435,1.342,1.3427,865397.9923
2006-07-21 15:20:00,18.44,18.45,18.44,18.44,257070.2972769559,1.3427,1.3435,1.3427,1.3427,257070.2973
2006-07-21 15:25:00,18.44,18.44,18.44,18.44,157698.5857245192,1.3427,1.3427,1.3427,1.3427,157698.5857
2006-07-21 15:30:00,18.44,18.45,18.44,18.44,460998.33141934784,1.3427,1.3435,1.3427,1.3427,460998.3314
2006-07-21 15:35:00,18.44,18.46,18.44,18.44,378476.605738846,1.3427,1.3442,1.3427,1.3427,378476.6057
2006-07-21 15:40:00,18.44,18.44,18.4,18.44,650668.685208564,1.3427,1.3427,1.3398,1.3427,650668.6852
2006-07-21 15:45:00,18.44,18.44,18.43,18.44,573763.6214853738,1.3427,1.3427,1.342,1.3427,573763.6215
2006-07-21 15:50:00,18.44,18.44,18.42,18.42,515436.7473132914,1.3427,1.3427,1.3413,1.3413,515436.7473
2006-07-21 15:55:00,18.42,18.44,18.42,18.44,860213.3813082676,1.3413,1.3427,1.3413,1.3427,860213.3813
2006-07-24 09:30:00,18.44,18.45,18.4,18.41,1647842.2080912772,1.3427,1.3435,1.3398,1.3405,1647842.2081
2006-07-24 09:35:00,18.41,18.44,18.4,18.4,505499.57615804777,1.3405,1.3427,1.3398,1.3398,505499.5762
2006-07-24 09:40:00,18.4,18.44,18.4,18.41,593205.912876068,1.3398,1.3427,1.3398,1.3405,593205.9129
2006-07-24 09:45:00,18.41,18.43,18.41,18.42,717204.5268567173,1.3405,1.342,1.3405,1.3413,717204.5269
2006-07-24 09:50:00,18.42,18.43,18.41,18.42,612648.2042667621,1.3413,1.342,1.3405,1.3413,612648.2043
2006-07-24 09:55:00,18.43,18.45,18.42,18.45,721525.0360546494,1.342,1.3435,1.3413,1.3435,721525.0361
2006-07-24 10:00:00,18.44,18.47,18.44,18.44,546544.4135384021,1.3427,1.3449,1.3427,1.3427,546544.4135
2006-07-24 10:05:00,18.44,18.44,18.42,18.43,556913.6356134389,1.3427,1.3427,1.3413,1.342,556913.6356
2006-07-24 10:10:00,18.43,18.43,18.39,18.41,3874200.597785653,1.342,1.342,1.3391,1.3405,3874200.5978
2006-07-24 10:15:00,18.41,18.41,18.39,18.39,519325.2055914303,1.3405,1.3405,1.3391,1.3391,519325.2056
2006-07-24 10:20:00,18.39,18.41,18.39,18.4,863237.7377468201,1.3391,1.3405,1.3391,1.3398,863237.7377
2006-07-24 10:25:00,18.4,18.41,18.38,18.39,535743.140543572,1.3398,1.3405,1.3384,1.3391,535743.1405
2006-07-24 10:30:00,18.39,18.4,18.39,18.4,423841.9523171324,1.3391,1.3398,1.3391,1.3398,423841.9523
2006-07-24 10:35:00,18.4,18.42,18.4,18.41,346936.88859394216,1.3398,1.3413,1.3398,1.3405,346936.8886
2006-07-24 10:40:00,18.41,18.42,18.4,18.4,449765.00750472455,1.3405,1.3413,1.3398,1.3398,449765.0075
2006-07-24 10:45:00,18.4,18.4,18.37,18.37,420385.5449587868,1.3398,1.3398,1.3376,1.3376,420385.545
2006-07-24 10:50:00,18.37,18.41,18.36,18.38,426002.2069160984,1.3376,1.3405,1.3369,1.3384,426002.2069
2006-07-24 10:55:00,18.38,18.4,18.38,18.39,565554.654009303,1.3384,1.3398,1.3384,1.3391,565554.654
2006-07-24 11:00:00,18.39,18.39,18.38,18.38,508091.881676807,1.3391,1.3391,1.3384,1.3384,508091.8817
2006-07-24 11:05:00,18.38,18.4,18.37,18.38,641595.6158929068,1.3384,1.3398,1.3376,1.3384,641595.6159
2006-07-24 11:10:00,18.38,18.39,18.38,18.38,699922.4900649892,1.3384,1.3391,1.3384,1.3384,699922.4901
2006-07-24 11:15:00,18.38,18.38,18.35,18.35,531854.6822654331,1.3384,1.3384,1.3362,1.3362,531854.6823
2006-07-24 11:20:00,18.35,18.35,18.3,18.32,368971.4855033956,1.3362,1.3362,1.3325,1.334,368971.4855
2006-07-24 11:25:00,18.32,18.37,18.31,18.36,364218.9253856703,1.334,1.3376,1.3333,1.3369,364218.9254
2006-07-24 11:30:00,18.36,18.37,18.34,18.35,341752.27755642374,1.3369,1.3376,1.3354,1.3362,341752.2776
2006-07-24 11:35:00,18.35,18.35,18.34,18.35,235899.80220708897,1.3362,1.3362,1.3354,1.3362,235899.8022
2006-07-24 11:40:00,18.35,18.36,18.31,18.32,333543.3100803529,1.3362,1.3369,1.3333,1.334,333543.3101
2006-07-24 11:45:00,18.32,18.34,18.32,18.32,328790.74996262765,1.334,1.3354,1.334,1.334,328790.75
2006-07-24 11:50:00,18.32,18.32,18.29,18.31,562962.3484905438,1.334,1.334,1.3318,1.3333,562962.3485
2006-07-24 11:55:00,18.31,18.31,18.25,18.26,412176.5774827159,1.3333,1.3333,1.3289,1.3296,412176.5775
2006-07-24 12:00:00,18.26,18.28,18.25,18.28,302867.69477503543,1.3296,1.3311,1.3289,1.3311,302867.6948
2006-07-24 12:05:00,18.28,18.29,18.26,18.28,203063.9323028055,1.3311,1.3318,1.3296,1.3311,203063.9323
2006-07-24 12:10:00,18.28,18.28,18.25,18.28,276512.58866765007,1.3311,1.3311,1.3289,1.3311,276512.5887
2006-07-24 12:15:00,18.28,18.31,18.28,18.31,267007.4684321996,1.3311,1.3333,1.3311,1.3333,267007.4684
2006-07-24 12:20:00,18.31,18.33,18.31,18.31,307620.2548927607,1.3333,1.3347,1.3333,1.3333,307620.2549
2006-07-24 12:25:00,18.31,18.32,18.31,18.31,166771.65504017644,1.3333,1.334,1.3333,1.3333,166771.655
2006-07-24 12:30:00,18.31,18.31,18.28,18.29,276944.63958744326,1.3333,1.3333,1.3311,1.3318,276944.6396
2006-07-24 12:35:00,18.29,18.32,18.29,18.3,169796.01147872888,1.3318,1.334,1.3318,1.3325,169796.0115
2006-07-24 12:40:00,18.3,18.33,18.3,18.32,280833.0978655821,1.3325,1.3347,1.3325,1.334,280833.0979
2006-07-24 12:45:00,18.33,18.33,18.31,18.32,311940.76409069274,1.3347,1.3347,1.3333,1.334,311940.7641
2006-07-24 12:50:00,18.32,18.33,18.32,18.32,252749.78807902389,1.334,1.3347,1.334,1.334,252749.7881
2006-07-24 12:55:00,18.32,18.33,18.31,18.33,375452.2493002936,1.334,1.3347,1.3333,1.3347,375452.2493
2006-07-24 13:00:00,18.33,18.35,18.32,18.35,235035.7003675025,1.3347,1.3362,1.334,1.3362,235035.7004
2006-07-24 13:05:00,18.35,18.35,18.32,18.33,422113.74863795954,1.3362,1.3362,1.334,1.3347,422113.7486
2006-07-24 13:10:00,18.33,18.37,18.32,18.37,160722.9421630716,1.3347,1.3376,1.334,1.3376,160722.9422
2006-07-24 13:15:00,18.37,18.37,18.35,18.36,259662.60279571512,1.3376,1.3376,1.3362,1.3369,259662.6028
2006-07-24 13:20:00,18.36,18.37,18.35,18.35,168499.85871934926,1.3369,1.3376,1.3362,1.3362,168499.8587
2006-07-24 13:25:00,18.35,18.36,18.35,18.36,330951.00456159364,1.3362,1.3369,1.3362,1.3369,330951.0046
2006-07-24 13:30:00,18.35,18.38,18.35,18.37,399215.04988891975,1.3362,1.3384,1.3362,1.3376,399215.0499
2006-07-24 13:35:00,18.37,18.37,18.35,18.35,249293.38072067825,1.3376,1.3376,1.3362,1.3362,249293.3807
2006-07-24 13:40:00,18.36,18.39,18.36,18.38,270463.8757905452,1.3369,1.3391,1.3369,1.3384,270463.8758
2006-07-24 13:45:00,18.38,18.39,18.37,18.38,200903.6777038395,1.3384,1.3391,1.3376,1.3384,200903.6777
2006-07-24 13:50:00,18.38,18.38,18.35,18.35,112333.23914623284,1.3384,1.3384,1.3362,1.3362,112333.2391
2006-07-24 13:55:00,18.35,18.36,18.34,18.35,194422.91390694145,1.3362,1.3369,1.3354,1.3362,194422.9139
2006-07-24 14:00:00,18.35,18.35,18.32,18.33,486921.38660694,1.3362,1.3362,1.334,1.3347,486921.3866
2006-07-24 14:05:00,18.33,18.34,18.32,18.34,463158.5860183138,1.3347,1.3354,1.334,1.3354,463158.586
2006-07-24 14:10:00,18.34,18.34,18.33,18.34,278672.84326661605,1.3354,1.3354,1.3347,1.3354,278672.8433
2006-07-24 14:15:00,18.33,18.34,18.33,18.33,247565.17704150543,1.3347,1.3354,1.3347,1.3347,247565.177
2006-07-24 14:20:00,18.33,18.33,18.31,18.33,347368.9395137354,1.3347,1.3347,1.3333,1.3347,347368.9395
2006-07-24 14:25:00,18.33,18.39,18.32,18.36,481304.7246496284,1.3347,1.3391,1.334,1.3369,481304.7246
2006-07-24 14:30:00,18.36,18.38,18.36,18.37,410016.32288374985,1.3369,1.3384,1.3369,1.3376,410016.3229
2006-07-24 14:35:00,18.37,18.38,18.37,18.38,292930.5236197918,1.3376,1.3384,1.3376,1.3384,292930.5236
2006-07-24 14:40:00,18.38,18.38,18.35,18.35,439395.7854296877,1.3384,1.3384,1.3362,1.3362,439395.7854
2006-07-24 14:45:00,18.35,18.38,18.35,18.35,327926.64812304126,1.3362,1.3384,1.3362,1.3362,327926.6481
2006-07-24 14:50:00,18.36,18.4,18.35,18.39,245404.92244253945,1.3369,1.3398,1.3362,1.3391,245404.9224
2006-07-24 14:55:00,18.39,18.39,18.38,18.39,197015.21942570063,1.3391,1.3391,1.3384,1.3391,197015.2194
2006-07-24 15:00:00,18.39,18.42,18.39,18.41,642459.7177324932,1.3391,1.3413,1.3391,1.3405,642459.7177
2006-07-24 15:05:00,18.41,18.41,18.39,18.4,572035.417806201,1.3405,1.3405,1.3391,1.3398,572035.4178
2006-07-24 15:10:00,18.4,18.42,18.4,18.41,577220.0288437195,1.3398,1.3413,1.3398,1.3405,577220.0288
2006-07-24 15:15:00,18.41,18.41,18.39,18.4,368539.4345836024,1.3405,1.3405,1.3391,1.3398,368539.4346
2006-07-24 15:20:00,18.39,18.4,18.37,18.4,396190.69345036737,1.3391,1.3398,1.3376,1.3398,396190.6935
2006-07-24 15:25:00,18.4,18.4,18.38,18.4,452357.3130234838,1.3398,1.3398,1.3384,1.3398,452357.313
2006-07-24 15:30:00,18.4,18.41,18.4,18.41,477848.3172912828,1.3398,1.3405,1.3398,1.3405,477848.3173
2006-07-24 15:35:00,18.41,18.41,18.38,18.39,414336.8320816819,1.3405,1.3405,1.3384,1.3391,414336.8321
2006-07-24 15:40:00,18.39,18.39,18.38,18.38,340024.0738772509,1.3391,1.3391,1.3384,1.3384,340024.0739
2006-07-24 15:45:00,18.38,18.39,18.38,18.39,489513.6921256993,1.3384,1.3391,1.3384,1.3391,489513.6921
2006-07-24 15:50:00,18.39,18.4,18.39,18.39,598822.5748333797,1.3391,1.3398,1.3391,1.3391,598822.5748
2006-07-24 15:55:00,18.39,18.4,18.38,18.39,917676.1536407636,1.3391,1.3398,1.3384,1.3391,917676.1536
2006-07-25 09:30:00,18.44,18.47,18.25,18.36,1885038.1630577457,1.3427,1.3449,1.3289,1.3369,1885038.1631
2006-07-25 09:35:00,18.36,18.46,18.36,18.44,1018344.01795258,1.3369,1.3442,1.3369,1.3427,1018344.018
2006-07-25 09:40:00,18.44,18.44,18.38,18.4,488649.59028611286,1.3427,1.3427,1.3384,1.3398,488649.5903
2006-07-25 09:45:00,18.4,18.42,18.36,18.38,587589.2509187564,1.3398,1.3413,1.3369,1.3384,587589.2509
2006-07-25 09:50:00,18.37,18.39,18.33,18.35,551296.9736561273,1.3376,1.3391,1.3347,1.3362,551296.9737
2006-07-25 09:55:00,18.35,18.42,18.34,18.42,575059.7742447535,1.3362,1.3413,1.3354,1.3413,575059.7742
2006-07-25 10:00:00,18.42,18.45,18.4,18.45,483897.0301683876,1.3413,1.3435,1.3398,1.3435,483897.0302
2006-07-25 10:05:00,18.45,18.48,18.44,18.48,1185115.6729927564,1.3435,1.3456,1.3427,1.3456,1185115.673
2006-07-25 10:10:00,18.48,18.51,18.47,18.49,617832.8153042806,1.3456,1.3478,1.3449,1.3464,617832.8153
2006-07-25 10:15:00,18.5,18.5,18.47,18.47,425138.105076512,1.3471,1.3471,1.3449,1.3449,425138.1051
2006-07-25 10:20:00,18.47,18.5,18.47,18.5,585428.9963197904,1.3449,1.3471,1.3449,1.3471,585428.9963
2006-07-25 10:25:00,18.5,18.5,18.47,18.48,628634.0882991106,1.3471,1.3471,1.3449,1.3456,628634.0883
2006-07-25 10:30:00,18.48,18.48,18.46,18.46,349097.1431929082,1.3456,1.3456,1.3442,1.3442,349097.1432
2006-07-25 10:35:00,18.46,18.46,18.39,18.44,639003.3103741476,1.3442,1.3442,1.3391,1.3427,639003.3104
2006-07-25 10:40:00,18.44,18.45,18.42,18.45,443284.2437078265,1.3427,1.3435,1.3413,1.3435,443284.2437
2006-07-25 10:45:00,18.44,18.46,18.44,18.45,329654.85180221405,1.3427,1.3442,1.3427,1.3435,329654.8518
2006-07-25 10:50:00,18.45,18.46,18.44,18.45,365515.0781450499,1.3435,1.3442,1.3427,1.3435,365515.0781
2006-07-25 10:55:00,18.45,18.45,18.42,18.44,953104.3290638064,1.3435,1.3435,1.3413,1.3427,953104.3291
2006-07-25 11:00:00,18.44,18.45,18.41,18.43,347368.9395137354,1.3427,1.3435,1.3405,1.342,347368.9395
2006-07-25 11:05:00,18.43,18.44,18.41,18.44,255342.0935977831,1.342,1.3427,1.3405,1.3427,255342.0936
2006-07-25 11:10:00,18.44,18.45,18.36,18.36,398782.99896912655,1.3427,1.3435,1.3369,1.3369,398782.999
2006-07-25 11:15:00,18.36,18.4,18.35,18.38,320581.7824865568,1.3369,1.3398,1.3362,1.3384,320581.7825
2006-07-25 11:20:00,18.39,18.41,18.36,18.4,211704.9506986696,1.3391,1.3405,1.3369,1.3398,211704.9507
2006-07-25 11:25:00,18.4,18.44,18.4,18.43,180597.2844735589,1.3398,1.3427,1.3398,1.342,180597.2845
2006-07-25 11:30:00,18.43,18.45,18.42,18.45,178437.02987459293,1.342,1.3435,1.3413,1.3435,178437.0299
2006-07-25 11:35:00,18.45,18.46,18.42,18.44,247565.17704150543,1.3435,1.3442,1.3413,1.3427,247565.177
2006-07-25 11:40:00,18.44,18.45,18.42,18.44,245836.97336233265,1.3427,1.3435,1.3413,1.3427,245836.9734
2006-07-25 11:45:00,18.44,18.45,18.43,18.44,174548.5715964541,1.3427,1.3435,1.342,1.3427,174548.5716
2006-07-25 11:50:00,18.44,18.45,18.38,18.38,388845.8278138829,1.3427,1.3435,1.3384,1.3384,388845.8278
2006-07-25 11:55:00,18.38,18.42,18.38,18.4,448036.80382555176,1.3384,1.3413,1.3384,1.3398,448036.8038
2006-07-25 12:00:00,18.4,18.41,18.38,18.41,206952.3905809444,1.3398,1.3405,1.3384,1.3405,206952.3906
2006-07-25 12:05:00,18.41,18.41,18.35,18.37,381068.9112576053,1.3405,1.3405,1.3362,1.3376,381068.9113
2006-07-25 12:10:00,18.37,18.4,18.35,18.38,252317.7371592307,1.3376,1.3398,1.3362,1.3384,252317.7372
2006-07-25 12:15:00,18.38,18.39,18.36,18.37,173252.41883707448,1.3384,1.3391,1.3369,1.3376,173252.4188
2006-07-25 12:20:00,18.37,18.38,18.35,18.37,328790.74996262765,1.3376,1.3384,1.3362,1.3376,328790.75
2006-07-25 12:25:00,18.37,18.39,18.36,18.39,383229.1658565712,1.3376,1.3391,1.3369,1.3391,383229.1659
2006-07-25 12:30:00,18.39,18.42,18.37,18.39,326630.4953636616,1.3391,1.3413,1.3376,1.3391,326630.4954
2006-07-25 12:35:00,18.39,18.42,18.38,18.41,250157.48256026467,1.3391,1.3413,1.3384,1.3405,250157.4826
2006-07-25 12:40:00,18.42,18.42,18.37,18.42,263119.0101540608,1.3413,1.3413,1.3376,1.3413,263119.0102
2006-07-25 12:45:00,18.42,18.44,18.41,18.41,278240.79234682285,1.3413,1.3427,1.3405,1.3405,278240.7923
2006-07-25 12:50:00,18.41,18.42,18.4,18.41,221210.07093412004,1.3405,1.3413,1.3398,1.3405,221210.0709
2006-07-25 12:55:00,18.41,18.42,18.41,18.42,106284.526269128,1.3405,1.3413,1.3405,1.3413,106284.5263
2006-07-25 13:00:00,18.42,18.42,18.4,18.42,218185.71449556763,1.3413,1.3413,1.3398,1.3413,218185.7145
2006-07-25 13:05:00,18.41,18.42,18.4,18.41,145169.10905051627,1.3405,1.3413,1.3398,1.3405,145169.1091
2006-07-25 13:10:00,18.41,18.42,18.41,18.42,135231.9378952726,1.3405,1.3413,1.3405,1.3413,135231.9379
2006-07-25 13:15:00,18.42,18.44,18.41,18.43,354713.8051502198,1.3413,1.3427,1.3405,1.342,354713.8052
2006-07-25 13:20:00,18.43,18.44,18.42,18.43,157698.5857245192,1.342,1.3427,1.3413,1.342,157698.5857
2006-07-25 13:25:00,18.44,18.44,18.43,18.44,214729.307137222,1.3427,1.3427,1.342,1.3427,214729.3071
2006-07-25 13:30:00,18.44,18.45,18.44,18.44,339592.0229574577,1.3427,1.3435,1.3427,1.3427,339592.023
2006-07-25 13:35:00,18.44,18.45,18.42,18.42,225530.58013205207,1.3427,1.3435,1.3413,1.3413,225530.5801
2006-07-25 13:40:00,18.42,18.44,18.41,18.43,753496.8041193464,1.3413,1.3427,1.3405,1.342,753496.8041
2006-07-25 13:45:00,18.43,18.45,18.43,18.44,92890.9477555387,1.342,1.3435,1.342,1.3427,92890.9478
2006-07-25 13:50:00,18.44,18.47,18.43,18.44,244540.82060295303,1.3427,1.3449,1.342,1.3427,244540.8206
2006-07-25 13:55:00,18.44,18.47,18.44,18.46,250157.48256026467,1.3427,1.3449,1.3427,1.3442,250157.4826
2006-07-25 14:00:00,18.46,18.48,18.46,18.47,371995.841941948,1.3442,1.3456,1.3442,1.3449,371995.8419
2006-07-25 14:05:00,18.47,18.47,18.46,18.47,205224.18690177152,1.3449,1.3449,1.3442,1.3449,205224.1869
2006-07-25 14:10:00,18.47,18.48,18.46,18.47,244540.82060295303,1.3449,1.3456,1.3442,1.3449,244540.8206
2006-07-25 14:15:00,18.47,18.48,18.47,18.47,210840.8488590832,1.3449,1.3456,1.3449,1.3449,210840.8489
2006-07-25 14:20:00,18.48,18.48,18.47,18.48,249293.38072067825,1.3456,1.3456,1.3449,1.3456,249293.3807
2006-07-25 14:25:00,18.48,18.49,18.48,18.49,136096.03973485902,1.3456,1.3464,1.3456,1.3464,136096.0397
2006-07-25 14:30:00,18.49,18.5,18.48,18.49,245836.97336233265,1.3464,1.3471,1.3456,1.3464,245836.9734
2006-07-25 14:35:00,18.49,18.49,18.47,18.47,270031.824870752,1.3464,1.3464,1.3449,1.3449,270031.8249
2006-07-25 14:40:00,18.47,18.48,18.46,18.48,286017.7089031005,1.3449,1.3456,1.3442,1.3456,286017.7089
2006-07-25 14:45:00,18.48,18.5,18.47,18.49,340024.0738772509,1.3456,1.3471,1.3449,1.3464,340024.0739
2006-07-25 14:50:00,18.49,18.5,18.48,18.48,272192.07946971804,1.3464,1.3471,1.3456,1.3456,272192.0795
2006-07-25 14:55:00,18.49,18.49,18.46,18.48,422113.74863795954,1.3464,1.3464,1.3442,1.3456,422113.7486
2006-07-25 15:00:00,18.48,18.5,18.47,18.5,589317.4545979291,1.3456,1.3471,1.3449,1.3471,589317.4546
2006-07-25 15:05:00,18.5,18.51,18.49,18.5,518461.1037518439,1.3471,1.3478,1.3464,1.3471,518461.1038
2006-07-25 15:10:00,18.5,18.52,18.5,18.52,883544.1309771006,1.3471,1.3486,1.3471,1.3486,883544.131
2006-07-25 15:15:00,18.52,18.52,18.51,18.51,954832.5327429792,1.3486,1.3486,1.3478,1.3478,954832.5327
2006-07-25 15:20:00,18.51,18.52,18.49,18.49,557345.6865332321,1.3478,1.3486,1.3464,1.3464,557345.6865
2006-07-25 15:25:00,18.49,18.52,18.48,18.5,1194188.7423084136,1.3464,1.3486,1.3456,1.3471,1194188.7423
2006-07-25 15:30:00,18.5,18.53,18.5,18.52,1001494.0320806452,1.3471,1.3493,1.3471,1.3486,1001494.0321
2006-07-25 15:35:00,18.52,18.61,18.49,18.54,539631.5988217108,1.3486,1.3551,1.3464,1.35,539631.5988
2006-07-25 15:40:00,18.54,18.55,18.52,18.53,770778.8409110745,1.35,1.3507,1.3486,1.3493,770778.8409
2006-07-25 15:45:00,18.53,18.55,18.53,18.53,598390.5239135865,1.3493,1.3507,1.3493,1.3493,598390.5239
2006-07-25 15:50:00,18.53,18.57,18.53,18.57,899530.0150094491,1.3493,1.3522,1.3493,1.3522,899530.015
2006-07-25 15:55:00,18.57,18.57,18.55,18.56,1357503.9899902446,1.3522,1.3522,1.3507,1.3515,1357503.99
2006-07-26 09:30:00,18.5,18.57,18.45,18.54,1112531.1184674983,1.3471,1.3522,1.3435,1.35,1112531.1185
2006-07-26 09:35:00,18.54,18.61,18.54,18.6,532286.7331852263,1.35,1.3551,1.35,1.3544,532286.7332
2006-07-26 09:40:00,18.6,18.63,18.6,18.63,700786.5919045756,1.3544,1.3566,1.3544,1.3566,700786.5919
2006-07-26 09:45:00,18.63,18.66,18.59,18.65,559937.9920519914,1.3566,1.3587,1.3537,1.358,559937.9921
2006-07-26 09:50:00,18.65,18.65,18.61,18.64,359898.4161877383,1.358,1.358,1.3551,1.3573,359898.4162
2006-07-26 09:55:00,18.63,18.7,18.63,18.7,743127.5820443096,1.3566,1.3617,1.3566,1.3617,743127.582
2006-07-26 10:00:00,18.69,18.74,18.66,18.7,730166.0544505134,1.3609,1.3646,1.3587,1.3617,730166.0545
2006-07-26 10:05:00,18.7,18.71,18.55,18.56,852868.5156717831,1.3617,1.3624,1.3507,1.3515,852868.5157
2006-07-26 10:10:00,18.56,18.61,18.55,18.59,826081.3586446046,1.3515,1.3551,1.3507,1.3537,826081.3586
2006-07-26 10:15:00,18.59,18.62,18.58,18.6,312372.81501048594,1.3537,1.3558,1.3529,1.3544,312372.815
2006-07-26 10:20:00,18.6,18.61,18.55,18.58,358602.26342835865,1.3544,1.3551,1.3507,1.3529,358602.2634
2006-07-26 10:25:00,18.58,18.63,18.57,18.61,390141.9805732625,1.3529,1.3566,1.3522,1.3551,390141.9806
2006-07-26 10:30:00,18.61,18.63,18.59,18.59,497290.6086819769,1.3551,1.3566,1.3537,1.3537,497290.6087
2006-07-26 10:35:00,18.6,18.63,18.59,18.59,284721.5561437209,1.3544,1.3566,1.3537,1.3537,284721.5561
2006-07-26 10:40:00,18.59,18.61,18.58,18.58,448900.90566513815,1.3537,1.3551,1.3529,1.3529,448900.9057
2006-07-26 10:45:00,18.58,18.6,18.53,18.56,5850833.555839558,1.3529,1.3544,1.3493,1.3515,5850833.5558
2006-07-26 10:50:00,18.56,18.57,18.53,18.56,379340.70757843246,1.3515,1.3522,1.3493,1.3515,379340.7076
2006-07-26 10:55:00,18.56,18.57,18.53,18.53,317125.3751282112,1.3515,1.3522,1.3493,1.3493,317125.3751
2006-07-26 11:00:00,18.53,18.54,18.49,18.51,591045.658277102,1.3493,1.35,1.3464,1.3478,591045.6583
2006-07-26 11:05:00,18.5,18.53,18.49,18.49,652396.8888877368,1.3471,1.3493,1.3464,1.3464,652396.8889
2006-07-26 11:10:00,18.49,18.52,18.49,18.5,312372.81501048594,1.3464,1.3486,1.3464,1.3471,312372.815
2006-07-26 11:15:00,18.5,18.52,18.48,18.51,274784.3849884772,1.3471,1.3486,1.3456,1.3478,274784.385
2006-07-26 11:20:00,18.51,18.52,18.5,18.5,254910.0426779899,1.3478,1.3486,1.3471,1.3471,254910.0427
2006-07-26 11:25:00,18.5,18.51,18.49,18.5,226394.6819716385,1.3471,1.3478,1.3464,1.3471,226394.682
2006-07-26 11:30:00,18.5,18.5,18.48,18.5,347800.9904335286,1.3471,1.3471,1.3456,1.3471,347800.9904
2006-07-26 11:35:00,18.5,18.5,18.48,18.5,186213.9464308706,1.3471,1.3471,1.3456,1.3471,186213.9464
2006-07-26 11:40:00,18.5,18.52,18.5,18.51,215593.4089768084,1.3471,1.3486,1.3471,1.3478,215593.409
2006-07-26 11:45:00,18.51,18.54,18.51,18.52,371995.841941948,1.3478,1.35,1.3478,1.3486,371995.8419
2006-07-26 11:50:00,18.52,18.56,18.52,18.54,247997.22796129863,1.3486,1.3515,1.3486,1.35,247997.228
2006-07-26 11:55:00,18.55,18.57,18.54,18.57,224666.47829246568,1.3507,1.3522,1.35,1.3522,224666.4783
2006-07-26 12:00:00,18.57,18.57,18.55,18.57,251021.58439985107,1.3522,1.3522,1.3507,1.3522,251021.5844
2006-07-26 12:05:00,18.56,18.56,18.53,18.56,357306.11066897906,1.3515,1.3515,1.3493,1.3515,357306.1107
2006-07-26 12:10:00,18.55,18.56,18.52,18.56,410016.32288374985,1.3507,1.3515,1.3486,1.3515,410016.3229
2006-07-26 12:15:00,18.57,18.57,18.52,18.54,297683.083737517,1.3522,1.3522,1.3486,1.35,297683.0837
2006-07-26 12:20:00,18.54,18.55,18.52,18.55,211704.9506986696,1.35,1.3507,1.3486,1.3507,211704.9507
2006-07-26 12:25:00,18.54,18.56,18.54,18.55,165907.55320059005,1.35,1.3515,1.35,1.3507,165907.5532
2006-07-26 12:30:00,18.55,18.55,18.52,18.53,617832.8153042806,1.3507,1.3507,1.3486,1.3493,617832.8153
2006-07-26 12:35:00,18.52,18.53,18.5,18.53,481736.7755694216,1.3486,1.3493,1.3471,1.3493,481736.7756
2006-07-26 12:40:00,18.53,18.53,18.49,18.51,447172.7019859653,1.3493,1.3493,1.3464,1.3478,447172.702
2006-07-26 12:45:00,18.51,18.51,18.48,18.49,255342.0935977831,1.3478,1.3478,1.3456,1.3464,255342.0936
2006-07-26 12:50:00,18.49,18.51,18.49,18.5,132639.6323765134,1.3464,1.3478,1.3464,1.3471,132639.6324
2006-07-26 12:55:00,18.49,18.51,18.49,18.5,68264.04532732611,1.3464,1.3478,1.3464,1.3471,68264.0453
2006-07-26 13:00:00,18.5,18.51,18.49,18.5,80361.4710815358,1.3471,1.3478,1.3464,1.3471,80361.4711
2006-07-26 13:05:00,18.49,18.5,18.48,18.49,217321.6126559812,1.3464,1.3471,1.3456,1.3464,217321.6127
2006-07-26 13:10:00,18.49,18.51,18.48,18.51,108444.780868094,1.3464,1.3478,1.3456,1.3478,108444.7809
2006-07-26 13:15:00,18.51,18.52,18.5,18.5,148193.4654890687,1.3478,1.3486,1.3471,1.3471,148193.4655
2006-07-26 13:20:00,18.5,18.53,18.5,18.51,181461.3863131453,1.3471,1.3493,1.3471,1.3478,181461.3863
2006-07-26 13:25:00,18.52,18.52,18.51,18.52,327494.59720324806,1.3486,1.3486,1.3478,1.3486,327494.5972
2006-07-26 13:30:00,18.52,18.53,18.52,18.53,117949.90110354449,1.3486,1.3493,1.3486,1.3493,117949.9011
2006-07-26 13:35:00,18.53,18.53,18.52,18.53,260526.70463530155,1.3493,1.3493,1.3486,1.3493,260526.7046
2006-07-26 13:40:00,18.53,18.54,18.53,18.54,129615.27593796096,1.3493,1.35,1.3493,1.35,129615.2759
2006-07-26 13:45:00,18.54,18.54,18.53,18.54,316693.324208418,1.35,1.35,1.3493,1.35,316693.3242
2006-07-26 13:50:00,18.54,18.54,18.53,18.53,227258.7838112249,1.35,1.35,1.3493,1.3493,227258.7838
2006-07-26 13:55:00,18.54,18.54,18.51,18.51,1682838.3325945265,1.35,1.35,1.3478,1.3478,1682838.3326
2006-07-26 14:00:00,18.51,18.52,18.5,18.5,510684.1871955662,1.3478,1.3486,1.3471,1.3471,510684.1872
2006-07-26 14:05:00,18.5,18.51,18.46,18.46,483464.9792485944,1.3471,1.3478,1.3442,1.3442,483464.9792
2006-07-26 14:10:00,18.46,18.48,18.46,18.47,411744.5265629227,1.3442,1.3456,1.3442,1.3449,411744.5266
2006-07-26 14:15:00,18.47,18.5,18.47,18.5,310644.6113313131,1.3449,1.3471,1.3449,1.3471,310644.6113
2006-07-26 14:20:00,18.49,18.5,18.48,18.48,207384.4415007376,1.3464,1.3471,1.3456,1.3456,207384.4415
2006-07-26 14:25:00,18.47,18.49,18.47,18.49,80793.52200132901,1.3449,1.3464,1.3449,1.3464,80793.522
2006-07-26 14:30:00,18.49,18.52,18.48,18.52,283857.45430413453,1.3464,1.3486,1.3456,1.3486,283857.4543
2006-07-26 14:35:00,18.52,18.54,18.52,18.53,377612.5038992596,1.3486,1.35,1.3486,1.3493,377612.5039
2006-07-26 14:40:00,18.52,18.54,18.51,18.54,311076.66225110635,1.3486,1.35,1.3478,1.35,311076.6623
2006-07-26 14:45:00,18.54,18.54,18.5,18.52,268735.6721113724,1.35,1.35,1.3471,1.3486,268735.6721
2006-07-26 14:50:00,18.52,18.54,18.52,18.53,269599.7739509588,1.3486,1.35,1.3486,1.3493,269599.774
2006-07-26 14:55:00,18.53,18.54,18.53,18.53,338727.9211178713,1.3493,1.35,1.3493,1.3493,338727.9211
2006-07-26 15:00:00,18.52,18.54,18.52,18.52,254045.9408384035,1.3486,1.35,1.3486,1.3486,254045.9408
2006-07-26 15:05:00,18.51,18.53,18.5,18.51,203063.9323028055,1.3478,1.3493,1.3471,1.3478,203063.9323
2006-07-26 15:10:00,18.52,18.52,18.49,18.5,236763.90404667536,1.3486,1.3486,1.3464,1.3471,236763.904
2006-07-26 15:15:00,18.49,18.53,18.49,18.53,328790.74996262765,1.3464,1.3493,1.3464,1.3493,328790.75
2006-07-26 15:20:00,18.53,18.55,18.53,18.53,253613.88991861028,1.3493,1.3507,1.3493,1.3493,253613.8899
2006-07-26 15:25:00,18.53,18.53,18.51,18.51,288177.96350206656,1.3493,1.3493,1.3478,1.3478,288177.9635
2006-07-26 15:30:00,18.51,18.53,18.51,18.53,200471.6267840463,1.3478,1.3493,1.3478,1.3493,200471.6268
2006-07-26 15:35:00,18.53,18.53,18.52,18.53,289906.16718123935,1.3493,1.3493,1.3486,1.3493,289906.1672
2006-07-26 15:40:00,18.53,18.53,18.5,18.5,374156.096540914,1.3493,1.3493,1.3471,1.3471,374156.0965
2006-07-26 15:45:00,18.5,18.5,18.5,18.5,275216.4359082705,1.3471,1.3471,1.3471,1.3471,275216.4359
2006-07-26 15:50:00,18.5,18.5,18.47,18.49,757817.3133172784,1.3471,1.3471,1.3449,1.3464,757817.3133
2006-07-26 15:55:00,18.49,18.5,18.47,18.48,467047.0442964527,1.3464,1.3471,1.3449,1.3456,467047.0443
2006-07-27 09:30:00,18.56,18.57,18.53,18.54,842499.2935967463,1.3515,1.3522,1.3493,1.35,842499.2936
2006-07-27 09:35:00,18.54,18.56,18.52,18.55,472663.70625376434,1.35,1.3515,1.3486,1.3507,472663.7063
2006-07-27 09:40:00,18.55,18.56,18.54,18.55,485625.2338475604,1.3507,1.3515,1.35,1.3507,485625.2338
2006-07-27 09:45:00,18.55,18.55,18.54,18.54,677455.8422357426,1.3507,1.3507,1.35,1.35,677455.8422
2006-07-27 09:50:00,18.54,18.56,18.54,18.55,541791.8534206769,1.35,1.3515,1.35,1.3507,541791.8534
2006-07-27 09:55:00,18.55,18.55,18.52,18.53,900394.1168490355,1.3507,1.3507,1.3486,1.3493,900394.1168
2006-07-27 10:00:00,18.53,18.54,18.47,18.49,559073.890212405,1.3493,1.35,1.3449,1.3464,559073.8902
2006-07-27 10:05:00,18.49,18.52,18.48,18.5,318853.57880738395,1.3464,1.3486,1.3456,1.3471,318853.5788
2006-07-27 10:10:00,18.5,18.52,18.5,18.5,167635.75687976286,1.3471,1.3486,1.3471,1.3471,167635.7569
2006-07-27 10:15:00,18.5,18.52,18.5,18.52,219049.81633515403,1.3471,1.3486,1.3471,1.3486,219049.8163
2006-07-27 10:20:00,18.52,18.52,18.51,18.51,315829.2223688316,1.3486,1.3486,1.3478,1.3478,315829.2224
2006-07-27 10:25:00,18.51,18.52,18.5,18.52,288610.01442185976,1.3478,1.3486,1.3471,1.3486,288610.0144
2006-07-27 10:30:00,18.52,18.52,18.5,18.5,368539.4345836024,1.3486,1.3486,1.3471,1.3471,368539.4346
2006-07-27 10:35:00,18.51,18.53,18.5,18.53,678319.9440753291,1.3478,1.3493,1.3471,1.3493,678319.9441
2006-07-27 10:40:00,18.53,18.53,18.51,18.52,567714.9086082691,1.3493,1.3493,1.3478,1.3486,567714.9086
2006-07-27 10:45:00,18.52,18.53,18.51,18.53,446740.6510661721,1.3486,1.3493,1.3478,1.3493,446740.6511
2006-07-27 10:50:00,18.53,18.55,18.53,18.55,388413.7768940897,1.3493,1.3507,1.3493,1.3507,388413.7769
2006-07-27 10:55:00,18.55,18.56,18.53,18.55,375452.2493002936,1.3507,1.3515,1.3493,1.3507,375452.2493
2006-07-27 11:00:00,18.56,18.56,18.55,18.56,491673.9467246653,1.3515,1.3515,1.3507,1.3515,491673.9467
2006-07-27 11:05:00,18.56,18.62,18.56,18.62,919836.4082397296,1.3515,1.3558,1.3515,1.3558,919836.4082
2006-07-27 11:10:00,18.61,18.65,18.61,18.63,1305657.87961506,1.3551,1.358,1.3551,1.3566,1305657.8796
2006-07-27 11:15:00,18.63,18.65,18.61,18.63,712451.9667389921,1.3566,1.358,1.3551,1.3566,712451.9667
2006-07-27 11:20:00,18.63,18.64,18.61,18.63,265279.2647530268,1.3566,1.3573,1.3551,1.3566,265279.2648
2006-07-27 11:25:00,18.63,18.64,18.63,18.63,271760.02854992484,1.3566,1.3573,1.3566,1.3566,271760.0285
2006-07-27 11:30:00,18.63,18.64,18.61,18.62,257070.2972769559,1.3566,1.3573,1.3551,1.3558,257070.2973
2006-07-27 11:35:00,18.62,18.64,18.61,18.63,281697.1997051685,1.3558,1.3573,1.3551,1.3566,281697.1997
2006-07-27 11:40:00,18.63,18.63,18.59,18.59,266143.3665926132,1.3566,1.3566,1.3537,1.3537,266143.3666
2006-07-27 11:45:00,18.59,18.6,18.57,18.58,259230.551875922,1.3537,1.3544,1.3522,1.3529,259230.5519
2006-07-27 11:50:00,18.58,18.59,18.57,18.57,119246.05386292408,1.3529,1.3537,1.3522,1.3522,119246.0539
2006-07-27 11:55:00,18.57,18.59,18.57,18.59,216457.5108163948,1.3522,1.3537,1.3522,1.3537,216457.5108
2006-07-27 12:00:00,18.59,18.63,18.59,18.62,228122.8856508113,1.3537,1.3566,1.3537,1.3558,228122.8857
2006-07-27 12:05:00,18.62,18.63,18.62,18.63,174548.5715964541,1.3558,1.3566,1.3558,1.3566,174548.5716
2006-07-27 12:10:00,18.63,18.63,18.63,18.63,148625.5164088619,1.3566,1.3566,1.3566,1.3566,148625.5164
2006-07-27 12:15:00,18.63,18.64,18.61,18.63,245404.92244253945,1.3566,1.3573,1.3551,1.3566,245404.9224
2006-07-27 12:20:00,18.63,18.64,18.63,18.63,182325.48815273176,1.3566,1.3573,1.3566,1.3566,182325.4882
2006-07-27 12:25:00,18.63,18.64,18.63,18.64,549136.7190571612,1.3566,1.3573,1.3566,1.3573,549136.7191
2006-07-27 12:30:00,18.64,18.64,18.63,18.63,396190.69345036737,1.3573,1.3573,1.3566,1.3566,396190.6935
2006-07-27 12:35:00,18.63,18.64,18.62,18.63,237628.00588626176,1.3566,1.3573,1.3558,1.3566,237628.0059
2006-07-27 12:40:00,18.62,18.64,18.6,18.62,268735.6721113724,1.3558,1.3573,1.3544,1.3558,268735.6721
2006-07-27 12:45:00,18.62,18.63,18.61,18.62,368539.4345836024,1.3558,1.3566,1.3551,1.3558,368539.4346
2006-07-27 12:50:00,18.62,18.63,18.58,18.59,264415.1629134404,1.3558,1.3566,1.3529,1.3537,264415.1629
2006-07-27 12:55:00,18.6,18.61,18.59,18.6,139984.49801299785,1.3544,1.3551,1.3537,1.3544,139984.498
2006-07-27 13:00:00,18.61,18.63,18.61,18.63,109308.88270768042,1.3551,1.3566,1.3551,1.3566,109308.8827
2006-07-27 13:05:00,18.63,18.64,18.62,18.63,227690.83473101808,1.3566,1.3573,1.3558,1.3566,227690.8347
2006-07-27 13:10:00,18.64,18.65,18.59,18.6,298115.1346573102,1.3573,1.358,1.3537,1.3544,298115.1347
2006-07-27 13:15:00,18.6,18.63,18.6,18.62,167203.70595996964,1.3544,1.3566,1.3544,1.3558,167203.706
2006-07-27 13:20:00,18.62,18.63,18.61,18.61,156402.43296513957,1.3558,1.3566,1.3551,1.3551,156402.433
2006-07-27 13:25:00,18.61,18.63,18.6,18.63,152081.92376720754,1.3551,1.3566,1.3544,1.3566,152081.9238
2006-07-27 13:30:00,18.63,18.63,18.57,18.58,342616.37939601013,1.3566,1.3566,1.3522,1.3529,342616.3794
2006-07-27 13:35:00,18.58,18.6,18.56,18.6,282561.3015447549,1.3529,1.3544,1.3515,1.3544,282561.3015
2006-07-27 13:40:00,18.6,18.61,18.6,18.6,188806.2519496298,1.3544,1.3551,1.3544,1.3544,188806.2519
2006-07-27 13:45:00,18.6,18.61,18.59,18.61,230715.1911695705,1.3544,1.3551,1.3537,1.3551,230715.1912
2006-07-27 13:50:00,18.61,18.61,18.59,18.59,377612.5038992596,1.3551,1.3551,1.3537,1.3537,377612.5039
2006-07-27 13:55:00,18.59,18.6,18.56,18.57,242812.6169237802,1.3537,1.3544,1.3515,1.3522,242812.6169
2006-07-27 14:00:00,18.56,18.56,18.54,18.54,187942.1501100434,1.3515,1.3515,1.35,1.35,187942.1501
2006-07-27 14:05:00,18.55,18.55,18.52,18.54,247133.12612171224,1.3507,1.3507,1.3486,1.35,247133.1261
2006-07-27 14:10:00,18.54,18.55,18.53,18.54,258798.5009561288,1.35,1.3507,1.3493,1.35,258798.501
2006-07-27 14:15:00,18.54,18.55,18.52,18.55,165475.50228079682,1.35,1.3507,1.3486,1.3507,165475.5023
2006-07-27 14:20:00,18.55,18.55,18.53,18.53,204792.13598197832,1.3507,1.3507,1.3493,1.3493,204792.136
2006-07-27 14:25:00,18.53,18.55,18.53,18.54,232443.3948487433,1.3493,1.3507,1.3493,1.35,232443.3948
2006-07-27 14:30:00,18.54,18.55,18.52,18.53,235467.7512872957,1.35,1.3507,1.3486,1.3493,235467.7513
2006-07-27 14:35:00,18.53,18.53,18.51,18.51,414768.8830014751,1.3493,1.3493,1.3478,1.3478,414768.883
2006-07-27 14:40:00,18.52,18.52,18.51,18.52,222506.2236934997,1.3486,1.3486,1.3478,1.3486,222506.2237
2006-07-27 14:45:00,18.51,18.52,18.5,18.5,405263.7627660246,1.3478,1.3486,1.3471,1.3471,405263.7628
2006-07-27 14:50:00,18.5,18.5,18.48,18.48,400079.1517285062,1.3471,1.3471,1.3456,1.3456,400079.1517
2006-07-27 14:55:00,18.48,18.48,18.45,18.47,546544.4135384021,1.3456,1.3456,1.3435,1.3449,546544.4135
2006-07-27 15:00:00,18.47,18.51,18.47,18.47,262254.90831447433,1.3449,1.3478,1.3449,1.3449,262254.9083
2006-07-27 15:05:00,18.47,18.49,18.47,18.47,203063.9323028055,1.3449,1.3464,1.3449,1.3449,203063.9323
2006-07-27 15:10:00,18.47,18.49,18.46,18.47,390574.0314930557,1.3449,1.3464,1.3442,1.3449,390574.0315
2006-07-27 15:15:00,18.47,18.48,18.44,18.48,354713.8051502198,1.3449,1.3456,1.3427,1.3456,354713.8052
2006-07-27 15:20:00,18.49,18.49,18.46,18.48,159858.8403234852,1.3464,1.3464,1.3442,1.3456,159858.8403
2006-07-27 15:25:00,18.49,18.51,18.49,18.5,246701.07520191904,1.3464,1.3478,1.3464,1.3471,246701.0752
2006-07-27 15:30:00,18.5,18.52,18.48,18.51,305460.00029379467,1.3471,1.3486,1.3456,1.3478,305460.0003
2006-07-27 15:35:00,18.51,18.52,18.51,18.52,414336.8320816819,1.3478,1.3486,1.3478,1.3486,414336.8321
2006-07-27 15:40:00,18.52,18.52,18.49,18.5,412176.5774827159,1.3486,1.3486,1.3464,1.3471,412176.5775
2006-07-27 15:45:00,18.5,18.5,18.46,18.48,412176.5774827159,1.3471,1.3471,1.3442,1.3456,412176.5775
2006-07-27 15:50:00,18.48,18.49,18.47,18.48,272624.13038951124,1.3456,1.3464,1.3449,1.3456,272624.1304
2006-07-27 15:55:00,18.48,18.48,18.47,18.48,591477.7091968952,1.3456,1.3456,1.3449,1.3456,591477.7092
2006-07-28 09:30:00,18.58,18.63,18.53,18.61,680048.1477545019,1.3529,1.3566,1.3493,1.3551,680048.1478
2006-07-28 09:35:00,18.61,18.62,18.56,18.59,266575.4175124064,1.3551,1.3558,1.3515,1.3537,266575.4175
2006-07-28 09:40:00,18.6,18.61,18.57,18.59,325766.3935240752,1.3544,1.3551,1.3522,1.3537,325766.3935
2006-07-28 09:45:00,18.59,18.63,18.59,18.63,301139.49109586264,1.3537,1.3566,1.3537,1.3566,301139.4911
2006-07-28 09:50:00,18.63,18.63,18.61,18.63,407856.0682847839,1.3566,1.3566,1.3551,1.3566,407856.0683
2006-07-28 09:55:00,18.63,18.64,18.62,18.62,255774.1445175763,1.3566,1.3573,1.3558,1.3558,255774.1445
2006-07-28 10:00:00,18.62,18.65,18.6,18.6,294658.7272989646,1.3558,1.358,1.3544,1.3544,294658.7273
2006-07-28 10:05:00,18.61,18.62,18.6,18.61,190966.50654859585,1.3551,1.3558,1.3544,1.3551,190966.5065
2006-07-28 10:10:00,18.6,18.63,18.6,18.61,909467.1861646927,1.3544,1.3566,1.3544,1.3551,909467.1862
2006-07-28 10:15:00,18.61,18.63,18.61,18.62,188374.2010298366,1.3551,1.3566,1.3551,1.3558,188374.201
2006-07-28 10:20:00,18.62,18.62,18.6,18.6,632090.4956574563,1.3558,1.3558,1.3544,1.3544,632090.4957
2006-07-28 10:25:00,18.6,18.62,18.6,18.62,107580.6790285076,1.3544,1.3558,1.3544,1.3558,107580.679
2006-07-28 10:30:00,18.62,18.62,18.61,18.62,192694.71022776864,1.3558,1.3558,1.3551,1.3558,192694.7102
2006-07-28 10:35:00,18.62,18.64,18.62,18.63,2029343.1702686755,1.3558,1.3573,1.3558,1.3566,2029343.1703
2006-07-28 10:40:00,18.63,18.66,18.63,18.66,547840.5662977817,1.3566,1.3587,1.3566,1.3587,547840.5663
2006-07-28 10:45:00,18.65,18.68,18.65,18.66,442852.1927880333,1.358,1.3602,1.358,1.3587,442852.1928
2006-07-28 10:50:00,18.66,18.69,18.66,18.69,660605.8563638077,1.3587,1.3609,1.3587,1.3609,660605.8564
2006-07-28 10:55:00,18.69,18.69,18.62,18.65,794973.6924194939,1.3609,1.3609,1.3558,1.358,794973.6924
2006-07-28 11:00:00,18.65,18.65,18.62,18.64,732758.3599692726,1.358,1.358,1.3558,1.3573,732758.36
2006-07-28 11:05:00,18.63,18.64,18.62,18.63,1158760.566885371,1.3566,1.3573,1.3558,1.3566,1158760.5669
2006-07-28 11:10:00,18.62,18.63,18.62,18.62,692145.5735087115,1.3558,1.3566,1.3558,1.3558,692145.5735
2006-07-28 11:15:00,18.62,18.63,18.62,18.62,753928.8550391396,1.3558,1.3566,1.3558,1.3558,753928.855
2006-07-28 11:20:00,18.62,18.63,18.62,18.63,218617.76541536083,1.3558,1.3566,1.3558,1.3566,218617.7654
2006-07-28 11:25:00,18.63,18.63,18.63,18.63,231579.2930091569,1.3566,1.3566,1.3566,1.3566,231579.293
2006-07-28 11:30:00,18.63,18.63,18.62,18.63,277376.69050723646,1.3566,1.3566,1.3558,1.3566,277376.6905
2006-07-28 11:35:00,18.63,18.63,18.62,18.63,346072.78675435577,1.3566,1.3566,1.3558,1.3566,346072.7868
2006-07-28 11:40:00,18.63,18.63,18.63,18.63,252749.78807902389,1.3566,1.3566,1.3566,1.3566,252749.7881
2006-07-28 11:45:00,18.63,18.64,18.62,18.64,192262.65930797544,1.3566,1.3573,1.3558,1.3573,192262.6593
2006-07-28 11:50:00,18.64,18.67,18.63,18.66,285153.6070635141,1.3573,1.3595,1.3566,1.3587,285153.6071
2006-07-28 11:55:00,18.66,18.67,18.63,18.63,201767.77954342592,1.3587,1.3595,1.3566,1.3566,201767.7795
2006-07-28 12:00:00,18.63,18.64,18.62,18.63,114925.54466499206,1.3566,1.3573,1.3558,1.3566,114925.5447
2006-07-28 12:05:00,18.63,18.66,18.62,18.64,143440.90537134346,1.3566,1.3587,1.3558,1.3573,143440.9054
2006-07-28 12:10:00,18.64,18.67,18.64,18.67,148193.4654890687,1.3573,1.3595,1.3573,1.3595,148193.4655
2006-07-28 12:15:00,18.66,18.67,18.65,18.65,158562.68756410558,1.3587,1.3595,1.358,1.358,158562.6876
2006-07-28 12:20:00,18.65,18.65,18.63,18.65,143008.85445155026,1.358,1.358,1.3566,1.358,143008.8545
2006-07-28 12:25:00,18.65,18.65,18.63,18.63,134799.8869754794,1.358,1.358,1.3566,1.3566,134799.887
2006-07-28 12:30:00,18.63,18.63,18.63,18.63,402239.4063274722,1.3566,1.3566,1.3566,1.3566,402239.4063
2006-07-28 12:35:00,18.63,18.64,18.63,18.63,237195.95496646856,1.3566,1.3573,1.3566,1.3566,237195.955
2006-07-28 12:40:00,18.63,18.63,18.63,18.63,239788.26048522777,1.3566,1.3566,1.3566,1.3566,239788.2605
2006-07-28 12:45:00,18.63,18.63,18.63,18.63,202199.8304632191,1.3566,1.3566,1.3566,1.3566,202199.8305
2006-07-28 12:50:00,18.63,18.63,18.63,18.63,124862.71582023572,1.3566,1.3566,1.3566,1.3566,124862.7158
2006-07-28 12:55:00,18.63,18.63,18.63,18.63,168931.90963914245,1.3566,1.3566,1.3566,1.3566,168931.9096
2006-07-28 13:00:00,18.63,18.63,18.62,18.63,93322.9986753319,1.3566,1.3566,1.3558,1.3566,93322.9987
2006-07-28 13:05:00,18.63,18.63,18.62,18.63,170228.06239852207,1.3566,1.3566,1.3558,1.3566,170228.0624
2006-07-28 13:10:00,18.63,18.63,18.62,18.62,290770.26902082574,1.3566,1.3566,1.3558,1.3558,290770.269
2006-07-28 13:15:00,18.62,18.63,18.62,18.63,507659.83075701375,1.3558,1.3566,1.3558,1.3566,507659.8308
2006-07-28 13:20:00,18.62,18.64,18.62,18.63,253613.88991861028,1.3558,1.3573,1.3558,1.3566,253613.8899
2006-07-28 13:25:00,18.63,18.64,18.62,18.63,495130.35408301087,1.3566,1.3573,1.3558,1.3566,495130.3541
2006-07-28 13:30:00,18.63,18.63,18.62,18.63,298115.1346573102,1.3566,1.3566,1.3558,1.3566,298115.1347
2006-07-28 13:35:00,18.63,18.63,18.62,18.63,193558.81206735503,1.3566,1.3566,1.3558,1.3566,193558.8121
2006-07-28 13:40:00,18.63,18.63,18.62,18.62,544384.1589394361,1.3566,1.3566,1.3558,1.3558,544384.1589
2006-07-28 13:45:00,18.62,18.63,18.62,18.62,212569.052538256,1.3558,1.3566,1.3558,1.3558,212569.0525
2006-07-28 13:50:00,18.62,18.63,18.62,18.63,147761.4145692755,1.3558,1.3566,1.3558,1.3566,147761.4146
2006-07-28 13:55:00,18.63,18.63,18.61,18.62,147329.3636494823,1.3566,1.3566,1.3551,1.3558,147329.3636
2006-07-28 14:00:00,18.63,18.64,18.62,18.63,164611.40044121043,1.3566,1.3573,1.3558,1.3566,164611.4004
2006-07-28 14:05:00,18.63,18.66,18.63,18.63,141280.65077237744,1.3566,1.3587,1.3566,1.3566,141280.6508
2006-07-28 14:10:00,18.63,18.66,18.63,18.66,133503.7342160998,1.3566,1.3587,1.3566,1.3587,133503.7342
2006-07-28 14:15:00,18.66,18.66,18.64,18.65,106716.5771889212,1.3587,1.3587,1.3573,1.358,106716.5772
2006-07-28 14:20:00,18.65,18.66,18.64,18.65,277808.74142702966,1.358,1.3587,1.3573,1.358,277808.7414
2006-07-28 14:25:00,18.65,18.66,18.63,18.66,144737.05813072308,1.358,1.3587,1.3566,1.3587,144737.0581
2006-07-28 14:30:00,18.65,18.66,18.63,18.65,232875.44576853653,1.358,1.3587,1.3566,1.358,232875.4458
2006-07-28 14:35:00,18.65,18.66,18.65,18.66,231147.2420893637,1.358,1.3587,1.358,1.3587,231147.2421
2006-07-28 14:40:00,18.66,18.67,18.65,18.66,153378.07652658713,1.3587,1.3595,1.358,1.3587,153378.0765
2006-07-28 14:45:00,18.66,18.67,18.66,18.67,163315.2476818308,1.3587,1.3595,1.3587,1.3595,163315.2477
2006-07-28 14:50:00,18.67,18.67,18.67,18.67,377180.4529794664,1.3595,1.3595,1.3595,1.3595,377180.453
2006-07-28 14:55:00,18.67,18.67,18.64,18.65,381933.0130971917,1.3595,1.3595,1.3573,1.358,381933.0131
2006-07-28 15:00:00,18.65,18.67,18.65,18.66,244108.76968315983,1.358,1.3595,1.358,1.3587,244108.7697
2006-07-28 15:05:00,18.66,18.68,18.66,18.67,242380.566003987,1.3587,1.3602,1.3587,1.3595,242380.566
2006-07-28 15:10:00,18.67,18.68,18.66,18.66,190966.50654859585,1.3595,1.3602,1.3587,1.3587,190966.5065
2006-07-28 15:15:00,18.65,18.66,18.63,18.63,388413.7768940897,1.358,1.3587,1.3566,1.3566,388413.7769
2006-07-28 15:20:00,18.63,18.66,18.62,18.63,495130.35408301087,1.3566,1.3587,1.3558,1.3566,495130.3541
2006-07-28 15:25:00,18.63,18.64,18.61,18.62,334407.4119199393,1.3566,1.3573,1.3551,1.3558,334407.4119
2006-07-28 15:30:00,18.62,18.63,18.61,18.63,264415.1629134404,1.3558,1.3566,1.3551,1.3566,264415.1629
2006-07-28 15:35:00,18.63,18.63,18.61,18.61,188374.2010298366,1.3566,1.3566,1.3551,1.3551,188374.201
2006-07-28 15:40:00,18.61,18.65,18.61,18.65,280401.0469457889,1.3551,1.358,1.3551,1.358,280401.0469
2006-07-28 15:45:00,18.65,18.68,18.65,18.67,435939.3780713421,1.358,1.3602,1.358,1.3595,435939.3781
2006-07-28 15:50:00,18.66,18.67,18.65,18.66,564258.5012499234,1.3587,1.3595,1.358,1.3587,564258.5012
2006-07-28 15:55:00,18.66,18.69,18.66,18.67,1359664.2445892105,1.3587,1.3609,1.3587,1.3595,1359664.2446
2006-07-31 09:30:00,18.68,18.68,18.6,18.6,712884.0176587853,1.3602,1.3602,1.3544,1.3544,712884.0177
2006-07-31 09:35:00,18.6,18.61,18.54,18.56,397054.79528995376,1.3544,1.3551,1.35,1.3515,397054.7953
2006-07-31 09:40:00,18.57,18.57,18.52,18.54,508091.881676807,1.3522,1.3522,1.3486,1.35,508091.8817
2006-07-31 09:45:00,18.56,18.61,18.53,18.57,567714.9086082691,1.3515,1.3551,1.3493,1.3522,567714.9086
2006-07-31 09:50:00,18.57,18.65,18.57,18.63,613512.3061063485,1.3522,1.358,1.3522,1.3566,613512.3061
2006-07-31 09:55:00,18.63,18.63,18.58,18.59,316693.324208418,1.3566,1.3566,1.3529,1.3537,316693.3242
2006-07-31 10:00:00,18.58,18.6,18.55,18.55,377180.4529794664,1.3529,1.3544,1.3507,1.3507,377180.453
2006-07-31 10:05:00,18.55,18.6,18.54,18.58,388845.8278138829,1.3507,1.3544,1.35,1.3529,388845.8278
2006-07-31 10:10:00,18.58,18.58,18.54,18.55,215161.3580570152,1.3529,1.3529,1.35,1.3507,215161.3581
2006-07-31 10:15:00,18.56,18.56,18.54,18.54,325766.3935240752,1.3515,1.3515,1.35,1.35,325766.3935
2006-07-31 10:20:00,18.54,18.57,18.53,18.56,263551.061073854,1.35,1.3522,1.3493,1.3515,263551.0611
2006-07-31 10:25:00,18.56,18.57,18.55,18.56,181893.43723293857,1.3515,1.3522,1.3507,1.3515,181893.4372
2006-07-31 10:30:00,18.56,18.56,18.54,18.54,199175.47402466668,1.3515,1.3515,1.35,1.35,199175.474
2006-07-31 10:35:00,18.55,18.56,18.54,18.56,200039.5758642531,1.3507,1.3515,1.35,1.3515,200039.5759
2006-07-31 10:40:00,18.56,18.57,18.55,18.55,243244.6678435734,1.3515,1.3522,1.3507,1.3507,243244.6678
2006-07-31 10:45:00,18.55,18.56,18.54,18.54,170228.06239852207,1.3507,1.3515,1.35,1.35,170228.0624
2006-07-31 10:50:00,18.54,18.54,18.52,18.54,245404.92244253945,1.35,1.35,1.3486,1.35,245404.9224
2006-07-31 10:55:00,18.54,18.56,18.53,18.54,214729.307137222,1.35,1.3515,1.3493,1.35,214729.3071
2006-07-31 11:00:00,18.54,18.57,18.54,18.56,100667.86431181636,1.35,1.3522,1.35,1.3515,100667.8643
2006-07-31 11:05:00,18.56,18.57,18.56,18.56,253613.88991861028,1.3515,1.3522,1.3515,1.3515,253613.8899
2006-07-31 11:10:00,18.56,18.56,18.54,18.56,221210.07093412004,1.3515,1.3515,1.35,1.3515,221210.0709
2006-07-31 11:15:00,18.56,18.57,18.54,18.55,292498.4726999986,1.3515,1.3522,1.35,1.3507,292498.4727
2006-07-31 11:20:00,18.55,18.56,18.54,18.54,114061.44282540564,1.3507,1.3515,1.35,1.35,114061.4428
2006-07-31 11:25:00,18.54,18.56,18.54,18.55,160290.8912432784,1.35,1.3515,1.35,1.3507,160290.8912
2006-07-31 11:30:00,18.54,18.56,18.54,18.54,120974.25754209692,1.35,1.3515,1.35,1.35,120974.2575
2006-07-31 11:35:00,18.55,18.56,18.54,18.55,150353.72008803472,1.3507,1.3515,1.35,1.3507,150353.7201
2006-07-31 11:40:00,18.55,18.56,18.54,18.55,145601.1599703095,1.3507,1.3515,1.35,1.3507,145601.16
2006-07-31 11:45:00,18.55,18.55,18.54,18.55,107580.6790285076,1.3507,1.3507,1.35,1.3507,107580.679
2006-07-31 11:50:00,18.55,18.56,18.54,18.56,63943.53612939407,1.3507,1.3515,1.35,1.3515,63943.5361
2006-07-31 11:55:00,18.56,18.56,18.54,18.54,212569.052538256,1.3515,1.3515,1.35,1.35,212569.0525
2006-07-31 12:00:00,18.54,18.56,18.54,18.55,125726.81765982212,1.35,1.3515,1.35,1.3507,125726.8177
2006-07-31 12:05:00,18.55,18.55,18.54,18.55,52710.21221477079,1.3507,1.3507,1.35,1.3507,52710.2122
2006-07-31 12:10:00,18.55,18.56,18.55,18.56,110172.98454726682,1.3507,1.3515,1.3507,1.3515,110172.9845
2006-07-31 12:15:00,18.56,18.57,18.56,18.57,56598.67049290962,1.3515,1.3522,1.3515,1.3522,56598.6705
2006-07-31 12:20:00,18.56,18.57,18.54,18.55,139984.49801299785,1.3515,1.3522,1.35,1.3507,139984.498
2006-07-31 12:25:00,18.55,18.56,18.55,18.56,57462.77233249603,1.3507,1.3515,1.3507,1.3515,57462.7723
2006-07-31 12:30:00,18.56,18.56,18.54,18.55,92026.84591595228,1.3515,1.3515,1.35,1.3507,92026.8459
2006-07-31 12:35:00,18.54,18.55,18.54,18.54,85114.03119926104,1.35,1.3507,1.35,1.35,85114.0312
2006-07-31 12:40:00,18.55,18.56,18.54,18.55,175844.72435583372,1.3507,1.3515,1.35,1.3507,175844.7244
2006-07-31 12:45:00,18.55,18.55,18.55,18.55,74744.80912422415,1.3507,1.3507,1.3507,1.3507,74744.8091
2006-07-31 12:50:00,18.55,18.55,18.54,18.54,180597.2844735589,1.3507,1.3507,1.35,1.35,180597.2845
2006-07-31 12:55:00,18.54,18.54,18.52,18.52,417793.2394400275,1.35,1.35,1.3486,1.3486,417793.2394
2006-07-31 13:00:00,18.53,18.53,18.52,18.52,155538.33112555317,1.3493,1.3493,1.3486,1.3486,155538.3311
2006-07-31 13:05:00,18.52,18.52,18.5,18.52,342184.32847621694,1.3486,1.3486,1.3471,1.3486,342184.3285
2006-07-31 13:10:00,18.52,18.52,18.5,18.51,153378.07652658713,1.3486,1.3486,1.3471,1.3478,153378.0765
2006-07-31 13:15:00,18.51,18.52,18.51,18.51,126158.86857961534,1.3478,1.3486,1.3478,1.3478,126158.8686
2006-07-31 13:20:00,18.51,18.52,18.51,18.52,315829.2223688316,1.3478,1.3486,1.3478,1.3486,315829.2224
2006-07-31 13:25:00,18.52,18.53,18.52,18.52,451061.16026410414,1.3486,1.3493,1.3486,1.3486,451061.1603
2006-07-31 13:30:00,18.52,18.52,18.51,18.52,246269.02428212584,1.3486,1.3486,1.3478,1.3486,246269.0243
2006-07-31 13:35:00,18.52,18.53,18.51,18.51,389709.9296534693,1.3486,1.3493,1.3478,1.3478,389709.9297
2006-07-31 13:40:00,18.52,18.54,18.51,18.53,348233.0413533218,1.3486,1.35,1.3478,1.3493,348233.0414
2006-07-31 13:45:00,18.53,18.53,18.52,18.52,235467.7512872957,1.3493,1.3493,1.3486,1.3486,235467.7513
2006-07-31 13:50:00,18.52,18.53,18.52,18.52,239788.26048522777,1.3486,1.3493,1.3486,1.3486,239788.2605
2006-07-31 13:55:00,18.52,18.52,18.51,18.51,223802.37645287928,1.3486,1.3486,1.3478,1.3478,223802.3765
2006-07-31 14:00:00,18.51,18.52,18.51,18.52,378908.6566586392,1.3478,1.3486,1.3478,1.3486,378908.6567
2006-07-31 14:05:00,18.52,18.53,18.51,18.52,242812.6169237802,1.3486,1.3493,1.3478,1.3486,242812.6169
2006-07-31 14:10:00,18.52,18.52,18.5,18.52,165043.45136100362,1.3486,1.3486,1.3471,1.3486,165043.4514
2006-07-31 14:15:00,18.52,18.52,18.5,18.51,188374.2010298366,1.3486,1.3486,1.3471,1.3478,188374.201
2006-07-31 14:20:00,18.5,18.51,18.5,18.51,170660.11331831527,1.3471,1.3478,1.3471,1.3478,170660.1133
2006-07-31 14:25:00,18.51,18.51,18.49,18.5,218185.71449556763,1.3478,1.3478,1.3464,1.3471,218185.7145
2006-07-31 14:30:00,18.5,18.51,18.49,18.49,109308.88270768042,1.3471,1.3478,1.3464,1.3464,109308.8827
2006-07-31 14:35:00,18.49,18.5,18.49,18.5,155106.28020575995,1.3464,1.3471,1.3464,1.3471,155106.2802
2006-07-31 14:40:00,18.5,18.5,18.49,18.49,143008.85445155026,1.3471,1.3471,1.3464,1.3464,143008.8545
2006-07-31 14:45:00,18.49,18.5,18.48,18.5,140848.59985258424,1.3464,1.3471,1.3456,1.3471,140848.5999
2006-07-31 14:50:00,18.49,18.51,18.49,18.51,217753.66357577444,1.3464,1.3478,1.3464,1.3478,217753.6636
2006-07-31 14:55:00,18.51,18.52,18.5,18.51,141712.70169217067,1.3478,1.3486,1.3471,1.3478,141712.7017
2006-07-31 15:00:00,18.51,18.52,18.5,18.51,206520.3396611512,1.3478,1.3486,1.3471,1.3478,206520.3397
2006-07-31 15:05:00,18.51,18.51,18.5,18.51,143440.90537134346,1.3478,1.3478,1.3471,1.3478,143440.9054
2006-07-31 15:10:00,18.51,18.51,18.5,18.51,164179.34952141723,1.3478,1.3478,1.3471,1.3478,164179.3495
2006-07-31 15:15:00,18.5,18.51,18.5,18.51,172820.36791728128,1.3471,1.3478,1.3471,1.3478,172820.3679
2006-07-31 15:20:00,18.51,18.52,18.5,18.51,369403.5364231888,1.3478,1.3486,1.3471,1.3478,369403.5364
2006-07-31 15:25:00,18.51,18.51,18.5,18.51,267439.5193519928,1.3478,1.3478,1.3471,1.3478,267439.5194
2006-07-31 15:30:00,18.51,18.52,18.51,18.52,400079.1517285062,1.3478,1.3486,1.3478,1.3486,400079.1517
2006-07-31 15:35:00,18.51,18.52,18.5,18.5,491241.895804872,1.3478,1.3486,1.3471,1.3471,491241.8958
2006-07-31 15:40:00,18.5,18.52,18.5,18.51,530990.5804258467,1.3471,1.3486,1.3471,1.3478,530990.5804
2006-07-31 15:45:00,18.51,18.52,18.5,18.51,320149.7315667636,1.3478,1.3486,1.3471,1.3478,320149.7316
2006-07-31 15:50:00,18.51,18.51,18.5,18.5,262686.95923426753,1.3478,1.3478,1.3471,1.3471,262686.9592
2006-07-31 15:55:00,18.5,18.5,18.48,18.49,957856.8891815316,1.3471,1.3471,1.3456,1.3464,957856.8892
2006-08-01 09:30:00,18.51,18.51,18.45,18.47,685664.8097118135,1.3478,1.3478,1.3435,1.3449,685664.8097
2006-08-01 09:35:00,18.47,18.49,18.46,18.46,217753.66357577444,1.3449,1.3464,1.3442,1.3442,217753.6636
2006-08-01 09:40:00,18.47,18.5,18.46,18.48,375020.1983805004,1.3449,1.3471,1.3442,1.3456,375020.1984
2006-08-01 09:45:00,18.49,18.51,18.47,18.47,256206.19543736952,1.3464,1.3478,1.3449,1.3449,256206.1954
2006-08-01 09:50:00,18.47,18.52,18.47,18.5,459702.17865996825,1.3449,1.3486,1.3449,1.3471,459702.1787
2006-08-01 09:55:00,18.5,18.51,18.48,18.49,489081.64120590605,1.3471,1.3478,1.3456,1.3464,489081.6412
2006-08-01 10:00:00,18.49,18.5,18.47,18.49,474823.9608527303,1.3464,1.3471,1.3449,1.3464,474823.9609
2006-08-01 10:05:00,18.5,18.52,18.49,18.51,419521.4431192004,1.3471,1.3486,1.3464,1.3478,419521.4431
2006-08-01 10:10:00,18.51,18.53,18.51,18.51,376748.4020596732,1.3478,1.3493,1.3478,1.3478,376748.4021
2006-08-01 10:15:00,18.51,18.52,18.48,18.5,132207.5814567202,1.3478,1.3486,1.3456,1.3471,132207.5815
2006-08-01 10:20:00,18.5,18.5,18.49,18.5,171956.2660776949,1.3471,1.3471,1.3464,1.3471,171956.2661
2006-08-01 10:25:00,18.5,18.51,18.5,18.51,359466.3652679451,1.3471,1.3478,1.3471,1.3478,359466.3653
2006-08-01 10:30:00,18.51,18.53,18.51,18.52,146897.3127296891,1.3478,1.3493,1.3478,1.3486,146897.3127
2006-08-01 10:35:00,18.52,18.53,18.51,18.52,166339.60412038324,1.3486,1.3493,1.3478,1.3486,166339.6041
2006-08-01 10:40:00,18.51,18.52,18.51,18.52,282561.3015447549,1.3478,1.3486,1.3478,1.3486,282561.3015
2006-08-01 10:45:00,18.52,18.53,18.51,18.52,464886.7896974867,1.3486,1.3493,1.3478,1.3486,464886.7897
2006-08-01 10:50:00,18.53,18.53,18.51,18.52,176276.77527562692,1.3493,1.3493,1.3478,1.3486,176276.7753
2006-08-01 10:55:00,18.52,18.52,18.5,18.51,359034.31434815185,1.3486,1.3486,1.3471,1.3478,359034.3143
2006-08-01 11:00:00,18.51,18.52,18.51,18.52,270031.824870752,1.3478,1.3486,1.3478,1.3486,270031.8249
2006-08-01 11:05:00,18.52,18.55,18.52,18.55,478280.368211076,1.3486,1.3507,1.3486,1.3507,478280.3682
2006-08-01 11:10:00,18.55,18.57,18.54,18.56,335703.5646793189,1.3507,1.3522,1.35,1.3515,335703.5647
2006-08-01 11:15:00,18.56,18.56,18.55,18.56,290338.21810103254,1.3515,1.3515,1.3507,1.3515,290338.2181
2006-08-01 11:20:00,18.56,18.56,18.55,18.56,162451.1458422444,1.3515,1.3515,1.3507,1.3515,162451.1458
2006-08-01 11:25:00,18.56,18.56,18.55,18.55,160722.9421630716,1.3515,1.3515,1.3507,1.3507,160722.9422
2006-08-01 11:30:00,18.55,18.56,18.54,18.55,139984.49801299785,1.3507,1.3515,1.35,1.3507,139984.498
2006-08-01 11:35:00,18.55,18.56,18.54,18.54,540063.649741504,1.3507,1.3515,1.35,1.35,540063.6497
2006-08-01 11:40:00,18.54,18.54,18.5,18.52,235035.7003675025,1.35,1.35,1.3471,1.3486,235035.7004
2006-08-01 11:45:00,18.52,18.54,18.52,18.53,159426.78940369198,1.3486,1.35,1.3486,1.3493,159426.7894
2006-08-01 11:50:00,18.53,18.55,18.53,18.54,96779.40603367751,1.3493,1.3507,1.3493,1.35,96779.406
2006-08-01 11:55:00,18.54,18.55,18.54,18.54,118381.95202333768,1.35,1.3507,1.35,1.35,118381.952
2006-08-01 12:00:00,18.55,18.56,18.54,18.56,129183.22501816777,1.3507,1.3515,1.35,1.3515,129183.225
2006-08-01 12:05:00,18.56,18.57,18.55,18.57,145169.10905051627,1.3515,1.3522,1.3507,1.3522,145169.1091
2006-08-01 12:10:00,18.56,18.57,18.55,18.56,219913.91817474045,1.3515,1.3522,1.3507,1.3515,219913.9182
2006-08-01 12:15:00,18.56,18.57,18.55,18.57,100235.81339202316,1.3515,1.3522,1.3507,1.3522,100235.8134
2006-08-01 12:20:00,18.56,18.58,18.56,18.58,132639.6323765134,1.3515,1.3529,1.3515,1.3529,132639.6324
2006-08-01 12:25:00,18.58,18.58,18.57,18.57,155970.38204534637,1.3529,1.3529,1.3522,1.3522,155970.382
2006-08-01 12:30:00,18.57,18.58,18.55,18.55,147761.4145692755,1.3522,1.3529,1.3507,1.3507,147761.4146
2006-08-01 12:35:00,18.55,18.57,18.54,18.56,172388.3169974881,1.3507,1.3522,1.35,1.3515,172388.317
2006-08-01 12:40:00,18.57,18.57,18.53,18.56,283857.45430413453,1.3522,1.3522,1.3493,1.3515,283857.4543
2006-08-01 12:45:00,18.56,18.56,18.54,18.56,334407.4119199393,1.3515,1.3515,1.35,1.3515,334407.4119
2006-08-01 12:50:00,18.56,18.57,18.56,18.57,376316.35113988,1.3515,1.3522,1.3515,1.3522,376316.3511
2006-08-01 12:55:00,18.57,18.58,18.57,18.58,91162.74407636588,1.3522,1.3529,1.3522,1.3529,91162.7441
2006-08-01 13:00:00,18.58,18.59,18.57,18.57,227690.83473101808,1.3529,1.3537,1.3522,1.3522,227690.8347
2006-08-01 13:05:00,18.57,18.58,18.57,18.58,79497.36924194939,1.3522,1.3529,1.3522,1.3529,79497.3692
2006-08-01 13:10:00,18.58,18.58,18.57,18.58,373724.0456211208,1.3529,1.3529,1.3522,1.3529,373724.0456
2006-08-01 13:15:00,18.58,18.58,18.54,18.55,664062.2637221534,1.3529,1.3529,1.35,1.3507,664062.2637
2006-08-01 13:20:00,18.55,18.56,18.53,18.53,202199.8304632191,1.3507,1.3515,1.3493,1.3493,202199.8305
2006-08-01 13:25:00,18.53,18.53,18.52,18.52,134799.8869754794,1.3493,1.3493,1.3486,1.3486,134799.887
2006-08-01 13:30:00,18.52,18.53,18.5,18.5,262254.90831447433,1.3486,1.3493,1.3471,1.3471,262254.9083
2006-08-01 13:35:00,18.5,18.51,18.5,18.5,136960.1415744454,1.3471,1.3478,1.3471,1.3471,136960.1416
2006-08-01 13:40:00,18.5,18.53,18.5,18.52,143440.90537134346,1.3471,1.3493,1.3471,1.3486,143440.9054
2006-08-01 13:45:00,18.52,18.54,18.52,18.54,104988.3735097484,1.3486,1.35,1.3486,1.35,104988.3735
2006-08-01 13:50:00,18.54,18.54,18.52,18.52,114925.54466499206,1.35,1.35,1.3486,1.3486,114925.5447
2006-08-01 13:55:00,18.52,18.54,18.52,18.53,5023023.99351578,1.3486,1.35,1.3486,1.3493,5023023.9935
2006-08-01 14:00:00,18.53,18.55,18.53,18.53,203495.9832225987,1.3493,1.3507,1.3493,1.3493,203495.9832
2006-08-01 14:05:00,18.52,18.55,18.52,18.53,121838.3593816833,1.3486,1.3507,1.3486,1.3493,121838.3594
2006-08-01 14:10:00,18.53,18.55,18.53,18.54,78201.21648256978,1.3493,1.3507,1.3493,1.35,78201.2165
2006-08-01 14:15:00,18.54,18.54,18.53,18.53,136960.1415744454,1.35,1.35,1.3493,1.3493,136960.1416
2006-08-01 14:20:00,18.53,18.53,18.51,18.52,219481.8672549472,1.3493,1.3493,1.3478,1.3486,219481.8673
2006-08-01 14:25:00,18.52,18.52,18.51,18.51,169796.01147872888,1.3486,1.3486,1.3478,1.3478,169796.0115
2006-08-01 14:30:00,18.52,18.52,18.5,18.5,95915.30419409112,1.3486,1.3486,1.3471,1.3471,95915.3042
2006-08-01 14:35:00,18.5,18.5,18.48,18.49,163315.2476818308,1.3471,1.3471,1.3456,1.3464,163315.2477
2006-08-01 14:40:00,18.49,18.49,18.47,18.48,194854.96482673465,1.3464,1.3464,1.3449,1.3456,194854.9648
2006-08-01 14:45:00,18.48,18.48,18.46,18.46,265279.2647530268,1.3456,1.3456,1.3442,1.3442,265279.2648
2006-08-01 14:50:00,18.46,18.49,18.45,18.48,460134.2295797615,1.3442,1.3464,1.3435,1.3456,460134.2296
2006-08-01 14:55:00,18.48,18.49,18.47,18.47,120110.1557025105,1.3456,1.3464,1.3449,1.3449,120110.1557
2006-08-01 15:00:00,18.47,18.48,18.46,18.47,239788.26048522777,1.3449,1.3456,1.3442,1.3449,239788.2605
2006-08-01 15:05:00,18.47,18.47,18.45,18.47,132207.5814567202,1.3449,1.3449,1.3435,1.3449,132207.5815
2006-08-01 15:10:00,18.47,18.47,18.46,18.47,177572.9280350065,1.3449,1.3449,1.3442,1.3449,177572.928
2006-08-01 15:15:00,18.47,18.48,18.46,18.47,230715.1911695705,1.3449,1.3456,1.3442,1.3449,230715.1912
2006-08-01 15:20:00,18.47,18.47,18.46,18.46,285153.6070635141,1.3449,1.3449,1.3442,1.3442,285153.6071
2006-08-01 15:25:00,18.46,18.5,18.46,18.47,288177.96350206656,1.3442,1.3471,1.3442,1.3449,288177.9635
2006-08-01 15:30:00,18.47,18.48,18.45,18.45,211272.8997788764,1.3449,1.3456,1.3435,1.3435,211272.8998
2006-08-01 15:35:00,18.45,18.48,18.45,18.46,273920.2831488908,1.3435,1.3456,1.3435,1.3442,273920.2831
2006-08-01 15:40:00,18.46,18.48,18.46,18.47,317125.3751282112,1.3442,1.3456,1.3442,1.3449,317125.3751
2006-08-01 15:45:00,18.47,18.5,18.46,18.49,456677.8222214158,1.3449,1.3471,1.3442,1.3464,456677.8222
2006-08-01 15:50:00,18.49,18.51,18.48,18.48,381933.0130971917,1.3464,1.3478,1.3456,1.3456,381933.0131
2006-08-01 15:55:00,18.48,18.49,18.46,18.47,754792.956878726,1.3456,1.3464,1.3442,1.3449,754792.9569
2006-08-02 09:30:00,18.47,18.5,18.46,18.47,456245.7713016226,1.3449,1.3471,1.3442,1.3449,456245.7713
2006-08-02 09:35:00,18.47,18.5,18.47,18.49,153810.12744638036,1.3449,1.3471,1.3449,1.3464,153810.1274
2006-08-02 09:40:00,18.48,18.5,18.47,18.49,174548.5715964541,1.3456,1.3471,1.3449,1.3464,174548.5716
2006-08-02 09:45:00,18.49,18.51,18.49,18.51,213001.1034580492,1.3464,1.3478,1.3464,1.3478,213001.1035
2006-08-02 09:50:00,18.51,18.53,18.5,18.52,406127.864605611,1.3478,1.3493,1.3471,1.3486,406127.8646
2006-08-02 09:55:00,18.52,18.52,18.48,18.49,159426.78940369198,1.3486,1.3486,1.3456,1.3464,159426.7894
2006-08-02 10:00:00,18.49,18.49,18.47,18.49,219913.91817474045,1.3464,1.3464,1.3449,1.3464,219913.9182
2006-08-02 10:05:00,18.49,18.5,18.48,18.49,124430.66490044253,1.3464,1.3471,1.3456,1.3464,124430.6649
2006-08-02 10:10:00,18.49,18.52,18.49,18.5,305027.9493740015,1.3464,1.3486,1.3464,1.3471,305027.9494
2006-08-02 10:15:00,18.5,18.52,18.49,18.52,351257.39779187425,1.3471,1.3486,1.3464,1.3486,351257.3978
2006-08-02 10:20:00,18.52,18.52,18.5,18.52,317125.3751282112,1.3486,1.3486,1.3471,1.3486,317125.3751
2006-08-02 10:25:00,18.52,18.53,18.51,18.53,179733.18263397255,1.3486,1.3493,1.3478,1.3493,179733.1826
2006-08-02 10:30:00,18.53,18.55,18.52,18.54,309780.5094917267,1.3493,1.3507,1.3486,1.35,309780.5095
2006-08-02 10:35:00,18.55,18.56,18.54,18.55,70856.35084608533,1.3507,1.3515,1.35,1.3507,70856.3508
2006-08-02 10:40:00,18.55,18.56,18.54,18.55,146465.2618098959,1.3507,1.3515,1.35,1.3507,146465.2618
2006-08-02 10:45:00,18.54,18.56,18.53,18.56,115357.59558478526,1.35,1.3515,1.3493,1.3515,115357.5956
2006-08-02 10:50:00,18.56,18.57,18.56,18.56,231147.2420893637,1.3515,1.3522,1.3515,1.3515,231147.2421
2006-08-02 10:55:00,18.56,18.56,18.55,18.56,85114.03119926104,1.3515,1.3515,1.3507,1.3515,85114.0312
2006-08-02 11:00:00,18.56,18.58,18.56,18.58,236331.85312688217,1.3515,1.3529,1.3515,1.3529,236331.8531
2006-08-02 11:05:00,18.58,18.58,18.55,18.57,211704.9506986696,1.3529,1.3529,1.3507,1.3522,211704.9507
2006-08-02 11:10:00,18.57,18.58,18.56,18.57,231579.2930091569,1.3522,1.3529,1.3515,1.3522,231579.293
2006-08-02 11:15:00,18.57,18.58,18.56,18.57,202631.8813830123,1.3522,1.3529,1.3515,1.3522,202631.8814
2006-08-02 11:20:00,18.57,18.58,18.57,18.57,169363.96055893565,1.3522,1.3529,1.3522,1.3522,169363.9606
2006-08-02 11:25:00,18.57,18.57,18.56,18.57,160722.9421630716,1.3522,1.3522,1.3515,1.3522,160722.9422
2006-08-02 11:30:00,18.56,18.57,18.55,18.55,264847.2138332336,1.3515,1.3522,1.3507,1.3507,264847.2138
2006-08-02 11:35:00,18.55,18.55,18.53,18.53,104124.27167016198,1.3507,1.3507,1.3493,1.3493,104124.2717
2006-08-02 11:40:00,18.54,18.55,18.53,18.54,150785.77100782792,1.35,1.3507,1.3493,1.35,150785.771
2006-08-02 11:45:00,18.54,18.56,18.54,18.55,81657.6238409154,1.35,1.3515,1.35,1.3507,81657.6238
2006-08-02 11:50:00,18.55,18.56,18.54,18.55,130911.42869734055,1.3507,1.3515,1.35,1.3507,130911.4287
2006-08-02 11:55:00,18.55,18.57,18.55,18.56,298547.1855771034,1.3507,1.3522,1.3507,1.3515,298547.1856
2006-08-02 12:00:00,18.57,18.57,18.55,18.56,194854.96482673465,1.3522,1.3522,1.3507,1.3515,194854.9648
2006-08-02 12:05:00,18.56,18.56,18.54,18.55,193558.81206735503,1.3515,1.3515,1.35,1.3507,193558.8121
2006-08-02 12:10:00,18.55,18.56,18.54,18.54,98075.55879305712,1.3507,1.3515,1.35,1.35,98075.5588
2006-08-02 12:15:00,18.54,18.54,18.52,18.53,84681.98027946783,1.35,1.35,1.3486,1.3493,84681.9803
2006-08-02 12:20:00,18.53,18.54,18.53,18.53,77769.16556277659,1.3493,1.35,1.3493,1.3493,77769.1656
2006-08-02 12:25:00,18.53,18.55,18.53,18.54,130479.37777754736,1.3493,1.3507,1.3493,1.35,130479.3778
2006-08-02 12:30:00,18.54,18.55,18.54,18.54,66967.8925679465,1.35,1.3507,1.35,1.35,66967.8926
2006-08-02 12:35:00,18.55,18.55,18.54,18.55,193990.86298714823,1.3507,1.3507,1.35,1.3507,193990.863
2006-08-02 12:40:00,18.54,18.56,18.54,18.54,226826.7328914317,1.35,1.3515,1.35,1.35,226826.7329
2006-08-02 12:45:00,18.54,18.55,18.54,18.55,3344938.2210389795,1.35,1.3507,1.35,1.3507,3344938.221
2006-08-02 12:50:00,18.54,18.56,18.54,18.56,136960.1415744454,1.35,1.3515,1.35,1.3515,136960.1416
2006-08-02 12:55:00,18.56,18.56,18.55,18.56,84681.98027946783,1.3515,1.3515,1.3507,1.3515,84681.9803
2006-08-02 13:00:00,18.56,18.57,18.55,18.56,127887.07225878816,1.3515,1.3522,1.3507,1.3515,127887.0723
2006-08-02 13:05:00,18.56,18.56,18.55,18.56,167203.70595996964,1.3515,1.3515,1.3507,1.3515,167203.706
2006-08-02 13:10:00,18.56,18.56,18.54,18.54,155538.33112555317,1.3515,1.3515,1.35,1.35,155538.3311
2006-08-02 13:15:00,18.54,18.54,18.53,18.53,251021.58439985107,1.35,1.35,1.3493,1.3493,251021.5844
2006-08-02 13:20:00,18.53,18.54,18.52,18.52,165907.55320059005,1.3493,1.35,1.3486,1.3486,165907.5532
2006-08-02 13:25:00,18.52,18.54,18.52,18.52,255342.0935977831,1.3486,1.35,1.3486,1.3486,255342.0936
2006-08-02 13:30:00,18.52,18.52,18.52,18.52,157266.53480472596,1.3486,1.3486,1.3486,1.3486,157266.5348
2006-08-02 13:35:00,18.52,18.52,18.51,18.51,124862.71582023572,1.3486,1.3486,1.3478,1.3478,124862.7158
2006-08-02 13:40:00,18.51,18.52,18.51,18.52,130911.42869734055,1.3478,1.3486,1.3478,1.3486,130911.4287
2006-08-02 13:45:00,18.51,18.52,18.51,18.52,183621.64091211132,1.3478,1.3486,1.3478,1.3486,183621.6409
2006-08-02 13:50:00,18.51,18.53,18.51,18.52,200039.5758642531,1.3478,1.3493,1.3478,1.3486,200039.5759
2006-08-02 13:55:00,18.52,18.52,18.51,18.51,80361.4710815358,1.3486,1.3486,1.3478,1.3478,80361.4711
2006-08-02 14:00:00,18.51,18.53,18.51,18.52,142144.75261196386,1.3478,1.3493,1.3478,1.3486,142144.7526
2006-08-02 14:05:00,18.52,18.53,18.51,18.52,186213.9464308706,1.3486,1.3493,1.3478,1.3486,186213.9464
2006-08-02 14:10:00,18.52,18.52,18.51,18.52,196151.11758611427,1.3486,1.3486,1.3478,1.3486,196151.1176
2006-08-02 14:15:00,18.52,18.53,18.5,18.5,298979.2364968966,1.3486,1.3493,1.3471,1.3471,298979.2365
2006-08-02 14:20:00,18.5,18.51,18.5,18.51,174116.5206766609,1.3471,1.3478,1.3471,1.3478,174116.5207
2006-08-02 14:25:00,18.51,18.52,18.49,18.5,355577.9069898063,1.3478,1.3486,1.3464,1.3471,355577.907
2006-08-02 14:30:00,18.5,18.5,18.49,18.49,202631.8813830123,1.3471,1.3471,1.3464,1.3464,202631.8814
2006-08-02 14:35:00,18.49,18.5,18.47,18.5,187078.048270457,1.3464,1.3471,1.3449,1.3471,187078.0483
2006-08-02 14:40:00,18.5,18.5,18.48,18.49,193126.76114756183,1.3471,1.3471,1.3456,1.3464,193126.7611
2006-08-02 14:45:00,18.49,18.5,18.49,18.49,231579.2930091569,1.3464,1.3471,1.3464,1.3464,231579.293
2006-08-02 14:50:00,18.49,18.51,18.49,18.5,275648.4868280637,1.3464,1.3478,1.3464,1.3471,275648.4868
2006-08-02 14:55:00,18.5,18.5,18.5,18.5,154674.22928596675,1.3471,1.3471,1.3471,1.3471,154674.2293
2006-08-02 15:00:00,18.5,18.51,18.5,18.51,115357.59558478526,1.3471,1.3478,1.3471,1.3478,115357.5956
2006-08-02 15:05:00,18.5,18.52,18.5,18.52,116221.69742437168,1.3471,1.3486,1.3471,1.3486,116221.6974
2006-08-02 15:10:00,18.52,18.52,18.49,18.51,296818.9818979306,1.3486,1.3486,1.3464,1.3478,296818.9819
2006-08-02 15:15:00,18.51,18.52,18.51,18.51,83385.82752008822,1.3478,1.3486,1.3478,1.3478,83385.8275
2006-08-02 15:20:00,18.51,18.52,18.51,18.51,115789.64650457846,1.3478,1.3486,1.3478,1.3478,115789.6465
2006-08-02 15:25:00,18.51,18.51,18.48,18.48,273056.18130930443,1.3478,1.3478,1.3456,1.3456,273056.1813
2006-08-02 15:30:00,18.49,18.51,18.49,18.51,224234.42737267248,1.3464,1.3478,1.3464,1.3478,224234.4274
2006-08-02 15:35:00,18.51,18.52,18.5,18.52,223802.37645287928,1.3478,1.3486,1.3471,1.3486,223802.3765
2006-08-02 15:40:00,18.52,18.53,18.5,18.5,308052.3058125539,1.3486,1.3493,1.3471,1.3471,308052.3058
2006-08-02 15:45:00,18.51,18.51,18.5,18.5,259230.551875922,1.3478,1.3478,1.3471,1.3471,259230.5519
2006-08-02 15:50:00,18.5,18.52,18.5,18.51,372427.8928617412,1.3471,1.3486,1.3471,1.3478,372427.8929
2006-08-02 15:55:00,18.51,18.53,18.51,18.52,851140.3119926103,1.3478,1.3493,1.3478,1.3486,851140.312
2006-08-03 09:30:00,18.34,18.54,18.33,18.48,682208.4023534679,1.3354,1.35,1.3347,1.3456,682208.4024
2006-08-03 09:35:00,18.51,18.56,18.48,18.54,384525.3186159509,1.3478,1.3515,1.3456,1.35,384525.3186
2006-08-03 09:40:00,18.54,18.56,18.52,18.54,424274.0032369256,1.35,1.3515,1.3486,1.35,424274.0032
2006-08-03 09:45:00,18.54,18.57,18.53,18.55,381068.9112576053,1.35,1.3522,1.3493,1.3507,381068.9113
2006-08-03 09:50:00,18.55,18.56,18.54,18.55,193126.76114756183,1.3507,1.3515,1.35,1.3507,193126.7611
2006-08-03 09:55:00,18.55,18.57,18.54,18.56,208248.543340324,1.3507,1.3522,1.35,1.3515,208248.5433
2006-08-03 10:00:00,18.56,18.57,18.53,18.55,261822.8573946812,1.3515,1.3522,1.3493,1.3507,261822.8574
2006-08-03 10:05:00,18.55,18.57,18.55,18.57,175412.6734360405,1.3507,1.3522,1.3507,1.3522,175412.6734
2006-08-03 10:10:00,18.57,18.58,18.57,18.57,286881.8107426869,1.3522,1.3529,1.3522,1.3522,286881.8107
2006-08-03 10:15:00,18.58,18.59,18.57,18.58,512412.39087473904,1.3529,1.3537,1.3522,1.3529,512412.3909
2006-08-03 10:20:00,18.58,18.62,18.58,18.61,317989.4769677976,1.3529,1.3558,1.3529,1.3551,317989.477
2006-08-03 10:25:00,18.61,18.63,18.6,18.63,778555.7574673522,1.3551,1.3566,1.3544,1.3566,778555.7575
2006-08-03 10:30:00,18.63,18.64,18.6,18.62,321877.9352459364,1.3566,1.3573,1.3544,1.3558,321877.9352
2006-08-03 10:35:00,18.62,18.63,18.61,18.61,197447.27034549383,1.3558,1.3566,1.3551,1.3551,197447.2703
2006-08-03 10:40:00,18.61,18.61,18.58,18.6,272192.07946971804,1.3551,1.3551,1.3529,1.3544,272192.0795
2006-08-03 10:45:00,18.6,18.61,18.59,18.59,77769.16556277659,1.3544,1.3551,1.3537,1.3537,77769.1656
2006-08-03 10:50:00,18.58,18.6,18.57,18.59,153810.12744638036,1.3529,1.3544,1.3522,1.3537,153810.1274
2006-08-03 10:55:00,18.6,18.63,18.6,18.62,294226.6763791714,1.3544,1.3566,1.3544,1.3558,294226.6764
2006-08-03 11:00:00,18.62,18.63,18.61,18.61,260958.7555550948,1.3558,1.3566,1.3551,1.3551,260958.7556
2006-08-03 11:05:00,18.61,18.61,18.59,18.6,278240.79234682285,1.3551,1.3551,1.3537,1.3544,278240.7923
2006-08-03 11:10:00,18.6,18.61,18.6,18.61,124862.71582023572,1.3544,1.3551,1.3544,1.3551,124862.7158
2006-08-03 11:15:00,18.61,18.61,18.57,18.57,103692.22075036875,1.3551,1.3551,1.3522,1.3522,103692.2208
2006-08-03 11:20:00,18.57,18.6,18.57,18.59,133071.68329630658,1.3522,1.3544,1.3522,1.3537,133071.6833
2006-08-03 11:25:00,18.59,18.59,18.56,18.57,133935.785135893,1.3537,1.3537,1.3515,1.3522,133935.7851
2006-08-03 11:30:00,18.57,18.57,18.54,18.54,140416.54893279105,1.3522,1.3522,1.35,1.35,140416.5489
2006-08-03 11:35:00,18.54,18.56,18.54,18.54,120974.25754209692,1.35,1.3515,1.35,1.35,120974.2575
2006-08-03 11:40:00,18.54,18.54,18.53,18.53,93755.04959512508,1.35,1.35,1.3493,1.3493,93755.0496
2006-08-03 11:45:00,18.53,18.53,18.53,18.53,107148.6281087144,1.3493,1.3493,1.3493,1.3493,107148.6281
2006-08-03 11:50:00,18.53,18.53,18.52,18.52,198743.42310487348,1.3493,1.3493,1.3486,1.3486,198743.4231
2006-08-03 11:55:00,18.52,18.52,18.52,18.52,78633.26740236298,1.3486,1.3486,1.3486,1.3486,78633.2674
2006-08-03 12:00:00,18.52,18.53,18.52,18.53,91594.79499615908,1.3486,1.3493,1.3486,1.3493,91594.795
2006-08-03 12:05:00,18.53,18.53,18.53,18.53,84681.98027946783,1.3493,1.3493,1.3493,1.3493,84681.9803
2006-08-03 12:10:00,18.53,18.53,18.52,18.52,85114.03119926104,1.3493,1.3493,1.3486,1.3486,85114.0312
2006-08-03 12:15:00,18.52,18.53,18.52,18.53,95915.30419409112,1.3486,1.3493,1.3486,1.3493,95915.3042
2006-08-03 12:20:00,18.53,18.53,18.52,18.52,76473.01280339697,1.3493,1.3493,1.3486,1.3486,76473.0128
2006-08-03 12:25:00,18.53,18.53,18.52,18.53,69128.14716691252,1.3493,1.3493,1.3486,1.3493,69128.1472
2006-08-03 12:30:00,18.53,18.55,18.53,18.54,151217.82192762112,1.3493,1.3507,1.3493,1.35,151217.8219
2006-08-03 12:35:00,18.54,18.55,18.53,18.54,122270.41030147651,1.35,1.3507,1.3493,1.35,122270.4103
2006-08-03 12:40:00,18.54,18.55,18.53,18.55,87706.33671802025,1.35,1.3507,1.3493,1.3507,87706.3367
2006-08-03 12:45:00,18.55,18.56,18.55,18.56,60919.17969084165,1.3507,1.3515,1.3507,1.3515,60919.1797
2006-08-03 12:50:00,18.56,18.56,18.55,18.55,157698.5857245192,1.3515,1.3515,1.3507,1.3507,157698.5857
2006-08-03 12:55:00,18.55,18.55,18.54,18.54,179733.18263397255,1.3507,1.3507,1.35,1.35,179733.1826
2006-08-03 13:00:00,18.54,18.58,18.54,18.58,241084.4132446074,1.35,1.3529,1.35,1.3529,241084.4132
2006-08-03 13:05:00,18.58,18.6,18.58,18.6,193990.86298714823,1.3529,1.3544,1.3529,1.3544,193990.863
2006-08-03 13:10:00,18.6,18.6,18.59,18.6,133503.7342160998,1.3544,1.3544,1.3537,1.3544,133503.7342
2006-08-03 13:15:00,18.6,18.61,18.6,18.61,228554.9365706045,1.3544,1.3551,1.3544,1.3551,228554.9366
2006-08-03 13:20:00,18.6,18.62,18.6,18.61,186213.9464308706,1.3544,1.3558,1.3544,1.3551,186213.9464
2006-08-03 13:25:00,18.61,18.61,18.6,18.6,143440.90537134346,1.3551,1.3551,1.3544,1.3544,143440.9054
2006-08-03 13:30:00,18.61,18.61,18.61,18.61,182757.53907252496,1.3551,1.3551,1.3551,1.3551,182757.5391
2006-08-03 13:35:00,18.61,18.62,18.61,18.62,177572.9280350065,1.3551,1.3558,1.3551,1.3558,177572.928
2006-08-03 13:40:00,18.62,18.63,18.62,18.62,342184.32847621694,1.3558,1.3566,1.3558,1.3558,342184.3285
2006-08-03 13:45:00,18.62,18.63,18.61,18.62,1748510.072403093,1.3558,1.3566,1.3551,1.3558,1748510.0724
2006-08-03 13:50:00,18.62,18.65,18.62,18.65,571603.3668864078,1.3558,1.358,1.3558,1.358,571603.3669
2006-08-03 13:55:00,18.65,18.65,18.63,18.63,211704.9506986696,1.358,1.358,1.3566,1.3566,211704.9507
2006-08-03 14:00:00,18.64,18.66,18.64,18.66,161587.04400265802,1.3573,1.3587,1.3573,1.3587,161587.044
2006-08-03 14:05:00,18.66,18.66,18.6,18.6,330518.95364180044,1.3587,1.3587,1.3544,1.3544,330518.9536
2006-08-03 14:10:00,18.6,18.63,18.6,18.63,204360.0850621852,1.3544,1.3566,1.3544,1.3566,204360.0851
2006-08-03 14:15:00,18.63,18.64,18.61,18.62,422113.74863795954,1.3566,1.3573,1.3551,1.3558,422113.7486
2006-08-03 14:20:00,18.62,18.62,18.59,18.59,193126.76114756183,1.3558,1.3558,1.3537,1.3537,193126.7611
2006-08-03 14:25:00,18.59,18.6,18.58,18.6,174116.5206766609,1.3537,1.3544,1.3529,1.3544,174116.5207
2006-08-03 14:30:00,18.6,18.6,18.59,18.59,1064141.4154506596,1.3544,1.3544,1.3537,1.3537,1064141.4155
2006-08-03 14:35:00,18.59,18.62,18.59,18.61,181893.43723293857,1.3537,1.3558,1.3537,1.3551,181893.4372
2006-08-03 14:40:00,18.61,18.62,18.6,18.61,107148.6281087144,1.3551,1.3558,1.3544,1.3551,107148.6281
2006-08-03 14:45:00,18.61,18.61,18.59,18.59,165475.50228079682,1.3551,1.3551,1.3537,1.3537,165475.5023
2006-08-03 14:50:00,18.6,18.61,18.59,18.61,157698.5857245192,1.3544,1.3551,1.3537,1.3551,157698.5857
2006-08-03 14:55:00,18.6,18.62,18.6,18.61,86842.23487843385,1.3544,1.3558,1.3544,1.3551,86842.2349
2006-08-03 15:00:00,18.62,18.62,18.6,18.6,130047.32685775416,1.3558,1.3558,1.3544,1.3544,130047.3269
2006-08-03 15:05:00,18.6,18.6,18.58,18.59,184485.74275169772,1.3544,1.3544,1.3529,1.3537,184485.7428
2006-08-03 15:10:00,18.59,18.59,18.56,18.56,203928.034142392,1.3537,1.3537,1.3515,1.3515,203928.0341
2006-08-03 15:15:00,18.56,18.58,18.56,18.57,136528.09065465222,1.3515,1.3529,1.3515,1.3522,136528.0907
2006-08-03 15:20:00,18.57,18.57,18.55,18.55,213433.1543778424,1.3522,1.3522,1.3507,1.3507,213433.1544
2006-08-03 15:25:00,18.55,18.56,18.55,18.55,165907.55320059005,1.3507,1.3515,1.3507,1.3507,165907.5532
2006-08-03 15:30:00,18.55,18.56,18.55,18.56,217753.66357577444,1.3507,1.3515,1.3507,1.3515,217753.6636
2006-08-03 15:35:00,18.56,18.56,18.54,18.55,447604.75290575856,1.3515,1.3515,1.35,1.3507,447604.7529
2006-08-03 15:40:00,18.54,18.56,18.54,18.56,391438.1333326421,1.35,1.3515,1.35,1.3515,391438.1333
2006-08-03 15:45:00,18.56,18.56,18.54,18.54,213001.1034580492,1.3515,1.3515,1.35,1.35,213001.1035
2006-08-03 15:50:00,18.54,18.55,18.54,18.55,318421.52788759075,1.35,1.3507,1.35,1.3507,318421.5279
2006-08-03 15:55:00,18.55,18.56,18.55,18.56,535311.0896237788,1.3507,1.3515,1.3507,1.3515,535311.0896
2006-08-04 09:30:00,18.69,18.69,18.63,18.64,558209.7883728186,1.3609,1.3609,1.3566,1.3573,558209.7884
2006-08-04 09:35:00,18.64,18.64,18.62,18.64,470071.4007350051,1.3573,1.3573,1.3558,1.3573,470071.4007
2006-08-04 09:40:00,18.64,18.66,18.62,18.62,271327.97763013165,1.3573,1.3587,1.3558,1.3558,271327.9776
2006-08-04 09:45:00,18.63,18.63,18.57,18.58,239356.20956543452,1.3566,1.3566,1.3522,1.3529,239356.2096
2006-08-04 09:50:00,18.58,18.58,18.54,18.54,334407.4119199393,1.3529,1.3529,1.35,1.35,334407.4119
2006-08-04 09:55:00,18.54,18.56,18.53,18.54,332247.1573209733,1.35,1.3515,1.3493,1.35,332247.1573
2006-08-04 10:00:00,18.54,18.55,18.53,18.53,276080.53774785687,1.35,1.3507,1.3493,1.3493,276080.5377
2006-08-04 10:05:00,18.53,18.55,18.53,18.53,382797.114936778,1.3493,1.3507,1.3493,1.3493,382797.1149
2006-08-04 10:10:00,18.53,18.54,18.52,18.53,367243.2818242228,1.3493,1.35,1.3486,1.3493,367243.2818
2006-08-04 10:15:00,18.53,18.53,18.52,18.53,300707.44017606945,1.3493,1.3493,1.3486,1.3493,300707.4402
2006-08-04 10:20:00,18.53,18.59,18.53,18.57,259230.551875922,1.3493,1.3537,1.3493,1.3522,259230.5519
2006-08-04 10:25:00,18.57,18.59,18.54,18.55,142576.80353175706,1.3522,1.3537,1.35,1.3507,142576.8035
2006-08-04 10:30:00,18.55,18.58,18.55,18.58,228986.9874903977,1.3507,1.3529,1.3507,1.3529,228986.9875
2006-08-04 10:35:00,18.58,18.58,18.56,18.56,274784.3849884772,1.3529,1.3529,1.3515,1.3515,274784.385
2006-08-04 10:40:00,18.56,18.57,18.54,18.55,216025.4598966016,1.3515,1.3522,1.35,1.3507,216025.4599
2006-08-04 10:45:00,18.55,18.57,18.55,18.56,128319.12317858136,1.3507,1.3522,1.3507,1.3515,128319.1232
2006-08-04 10:50:00,18.56,18.56,18.55,18.56,176276.77527562692,1.3515,1.3515,1.3507,1.3515,176276.7753
2006-08-04 10:55:00,18.56,18.57,18.55,18.55,121406.3084618901,1.3515,1.3522,1.3507,1.3507,121406.3085
2006-08-04 11:00:00,18.55,18.56,18.55,18.56,89002.48947739987,1.3507,1.3515,1.3507,1.3515,89002.4895
2006-08-04 11:05:00,18.56,18.57,18.56,18.56,180597.2844735589,1.3515,1.3522,1.3515,1.3515,180597.2845
2006-08-04 11:10:00,18.56,18.56,18.54,18.55,181029.3353933521,1.3515,1.3515,1.35,1.3507,181029.3354
2006-08-04 11:15:00,18.56,18.57,18.56,18.56,162019.09492245122,1.3515,1.3522,1.3515,1.3515,162019.0949
2006-08-04 11:20:00,18.56,18.58,18.56,18.57,368971.4855033956,1.3515,1.3529,1.3515,1.3522,368971.4855
2006-08-04 11:25:00,18.57,18.58,18.57,18.57,147329.3636494823,1.3522,1.3529,1.3522,1.3522,147329.3636
2006-08-04 11:30:00,18.58,18.58,18.57,18.58,184485.74275169772,1.3529,1.3529,1.3522,1.3529,184485.7428
2006-08-04 11:35:00,18.58,18.59,18.58,18.59,129615.27593796096,1.3529,1.3537,1.3529,1.3537,129615.2759
2006-08-04 11:40:00,18.59,18.59,18.58,18.59,85546.08211905423,1.3537,1.3537,1.3529,1.3537,85546.0821
2006-08-04 11:45:00,18.59,18.59,18.58,18.59,36724.32818242227,1.3537,1.3537,1.3529,1.3537,36724.3282
2006-08-04 11:50:00,18.58,18.59,18.57,18.58,244108.76968315983,1.3529,1.3537,1.3522,1.3529,244108.7697
2006-08-04 11:55:00,18.58,18.58,18.57,18.57,54870.466813736806,1.3529,1.3529,1.3522,1.3522,54870.4668
2006-08-04 12:00:00,18.57,18.6,18.55,18.6,277808.74142702966,1.3522,1.3544,1.3507,1.3544,277808.7414
2006-08-04 12:05:00,18.6,18.6,18.59,18.6,155970.38204534637,1.3544,1.3544,1.3537,1.3544,155970.382
2006-08-04 12:10:00,18.6,18.61,18.56,18.57,175412.6734360405,1.3544,1.3551,1.3515,1.3522,175412.6734
2006-08-04 12:15:00,18.57,18.57,18.54,18.55,278240.79234682285,1.3522,1.3522,1.35,1.3507,278240.7923
2006-08-04 12:20:00,18.55,18.57,18.55,18.57,182757.53907252496,1.3507,1.3522,1.3507,1.3522,182757.5391
2006-08-04 12:25:00,18.57,18.58,18.56,18.58,187510.09919025016,1.3522,1.3529,1.3515,1.3529,187510.0992
2006-08-04 12:30:00,18.57,18.59,18.57,18.58,129183.22501816777,1.3522,1.3537,1.3522,1.3529,129183.225
2006-08-04 12:35:00,18.58,18.59,18.57,18.59,127022.97041920177,1.3529,1.3537,1.3522,1.3537,127022.9704
2006-08-04 12:40:00,18.59,18.6,18.58,18.6,170228.06239852207,1.3537,1.3544,1.3529,1.3544,170228.0624
2006-08-04 12:45:00,18.6,18.61,18.6,18.6,90298.64223677947,1.3544,1.3551,1.3544,1.3544,90298.6422
2006-08-04 12:50:00,18.61,18.62,18.6,18.61,88138.38763781346,1.3551,1.3558,1.3544,1.3551,88138.3876
2006-08-04 12:55:00,18.61,18.61,18.6,18.61,139552.44709320465,1.3551,1.3551,1.3544,1.3551,139552.4471
2006-08-04 13:00:00,18.61,18.62,18.61,18.61,104556.32258995518,1.3551,1.3558,1.3551,1.3551,104556.3226
2006-08-04 13:05:00,18.62,18.62,18.6,18.6,97643.50787326392,1.3558,1.3558,1.3544,1.3544,97643.5079
2006-08-04 13:10:00,18.6,18.61,18.53,18.54,263119.0101540608,1.3544,1.3551,1.3493,1.35,263119.0102
2006-08-04 13:15:00,18.54,18.54,18.52,18.54,220778.02001432684,1.35,1.35,1.3486,1.35,220778.02
2006-08-04 13:20:00,18.54,18.57,18.52,18.52,168067.80779955606,1.35,1.3522,1.3486,1.3486,168067.8078
2006-08-04 13:25:00,18.52,18.52,18.5,18.5,248861.32980088505,1.3486,1.3486,1.3471,1.3471,248861.3298
2006-08-04 13:30:00,18.5,18.5,18.48,18.48,157698.5857245192,1.3471,1.3471,1.3456,1.3456,157698.5857
2006-08-04 13:35:00,18.48,18.48,18.47,18.47,145169.10905051627,1.3456,1.3456,1.3449,1.3449,145169.1091
2006-08-04 13:40:00,18.47,18.48,18.46,18.47,266143.3665926132,1.3449,1.3456,1.3442,1.3449,266143.3666
2006-08-04 13:45:00,18.47,18.47,18.46,18.47,136528.09065465222,1.3449,1.3449,1.3442,1.3449,136528.0907
2006-08-04 13:50:00,18.47,18.48,18.47,18.47,66103.7907283601,1.3449,1.3456,1.3449,1.3449,66103.7907
2006-08-04 13:55:00,18.47,18.47,18.46,18.47,212137.0016184628,1.3449,1.3449,1.3442,1.3449,212137.0016
2006-08-04 14:00:00,18.47,18.49,18.46,18.49,115789.64650457846,1.3449,1.3464,1.3442,1.3464,115789.6465
2006-08-04 14:05:00,18.49,18.49,18.47,18.48,133935.785135893,1.3464,1.3464,1.3449,1.3456,133935.7851
2006-08-04 14:10:00,18.49,18.49,18.47,18.47,142144.75261196386,1.3464,1.3464,1.3449,1.3449,142144.7526
2006-08-04 14:15:00,18.47,18.47,18.46,18.47,211704.9506986696,1.3449,1.3449,1.3442,1.3449,211704.9507
2006-08-04 14:20:00,18.47,18.48,18.46,18.47,238060.05680605496,1.3449,1.3456,1.3442,1.3449,238060.0568
2006-08-04 14:25:00,18.47,18.49,18.46,18.46,122702.46122126972,1.3449,1.3464,1.3442,1.3442,122702.4612
2006-08-04 14:30:00,18.46,18.49,18.46,18.48,222506.2236934997,1.3442,1.3464,1.3442,1.3456,222506.2237
2006-08-04 14:35:00,18.48,18.49,18.47,18.48,212569.052538256,1.3456,1.3464,1.3449,1.3456,212569.0525
2006-08-04 14:40:00,18.49,18.49,18.46,18.47,173684.4697568677,1.3464,1.3464,1.3442,1.3449,173684.4698
2006-08-04 14:45:00,18.47,18.48,18.46,18.48,150785.77100782792,1.3449,1.3456,1.3442,1.3456,150785.771
2006-08-04 14:50:00,18.48,18.48,18.47,18.47,141280.65077237744,1.3456,1.3456,1.3449,1.3449,141280.6508
2006-08-04 14:55:00,18.47,18.47,18.46,18.46,176276.77527562692,1.3449,1.3449,1.3442,1.3442,176276.7753
2006-08-04 15:00:00,18.46,18.48,18.46,18.48,158130.63664431238,1.3442,1.3456,1.3442,1.3456,158130.6366
2006-08-04 15:05:00,18.48,18.48,18.47,18.48,201335.7286236327,1.3456,1.3456,1.3449,1.3456,201335.7286
2006-08-04 15:10:00,18.48,18.49,18.47,18.48,105852.4753493348,1.3456,1.3464,1.3449,1.3456,105852.4753
2006-08-04 15:15:00,18.48,18.48,18.46,18.47,169363.96055893565,1.3456,1.3456,1.3442,1.3449,169363.9606
2006-08-04 15:20:00,18.47,18.47,18.45,18.47,349097.1431929082,1.3449,1.3449,1.3435,1.3449,349097.1432
2006-08-04 15:25:00,18.47,18.5,18.47,18.49,245836.97336233265,1.3449,1.3471,1.3449,1.3464,245836.9734
2006-08-04 15:30:00,18.49,18.5,18.47,18.47,113197.34098581925,1.3464,1.3471,1.3449,1.3449,113197.341
2006-08-04 15:35:00,18.47,18.49,18.47,18.48,217321.6126559812,1.3449,1.3464,1.3449,1.3456,217321.6127
2006-08-04 15:40:00,18.48,18.48,18.47,18.48,216457.5108163948,1.3456,1.3456,1.3449,1.3456,216457.5108
2006-08-04 15:45:00,18.48,18.48,18.47,18.48,195719.06666632107,1.3456,1.3456,1.3449,1.3456,195719.0667
2006-08-04 15:50:00,18.48,18.52,18.48,18.52,356874.05974918586,1.3456,1.3486,1.3456,1.3486,356874.0597
2006-08-04 15:55:00,18.52,18.52,18.49,18.5,475256.0117725235,1.3486,1.3486,1.3464,1.3471,475256.0118
2006-08-07 09:30:00,18.39,18.43,18.39,18.42,745287.8366432756,1.3391,1.342,1.3391,1.3413,745287.8366
2006-08-07 09:35:00,18.42,18.44,18.41,18.44,189238.302869423,1.3413,1.3427,1.3405,1.3427,189238.3029
2006-08-07 09:40:00,18.44,18.49,18.42,18.45,316261.2732886248,1.3427,1.3464,1.3413,1.3435,316261.2733
2006-08-07 09:45:00,18.44,18.46,18.43,18.45,190534.45562880265,1.3427,1.3442,1.342,1.3435,190534.4556
2006-08-07 09:50:00,18.44,18.48,18.43,18.45,327494.59720324806,1.3427,1.3456,1.342,1.3435,327494.5972
2006-08-07 09:55:00,18.45,18.49,18.43,18.49,315397.1714490384,1.3435,1.3464,1.342,1.3464,315397.1714
2006-08-07 10:00:00,18.48,18.49,18.46,18.47,184053.69183190452,1.3456,1.3464,1.3442,1.3449,184053.6918
2006-08-07 10:05:00,18.47,18.51,18.46,18.5,239788.26048522777,1.3449,1.3478,1.3442,1.3471,239788.2605
2006-08-07 10:10:00,18.5,18.53,18.49,18.53,328358.69904283446,1.3471,1.3493,1.3464,1.3493,328358.699
2006-08-07 10:15:00,18.53,18.53,18.51,18.51,245404.92244253945,1.3493,1.3493,1.3478,1.3478,245404.9224
2006-08-07 10:20:00,18.51,18.51,18.49,18.5,251885.6862394375,1.3478,1.3478,1.3464,1.3471,251885.6862
2006-08-07 10:25:00,18.5,18.51,18.49,18.49,145601.1599703095,1.3471,1.3478,1.3464,1.3464,145601.16
2006-08-07 10:30:00,18.49,18.5,18.48,18.48,161154.9930828648,1.3464,1.3471,1.3456,1.3456,161154.9931
2006-08-07 10:35:00,18.48,18.49,18.46,18.47,201335.7286236327,1.3456,1.3464,1.3442,1.3449,201335.7286
2006-08-07 10:40:00,18.47,18.5,18.47,18.49,589749.5055177223,1.3449,1.3471,1.3449,1.3464,589749.5055
2006-08-07 10:45:00,18.5,18.5,18.47,18.47,286017.7089031005,1.3471,1.3471,1.3449,1.3449,286017.7089
2006-08-07 10:50:00,18.47,18.49,18.46,18.46,367675.332744016,1.3449,1.3464,1.3442,1.3442,367675.3327
2006-08-07 10:55:00,18.46,18.46,18.44,18.45,203495.9832225987,1.3442,1.3442,1.3427,1.3435,203495.9832
2006-08-07 11:00:00,18.46,18.46,18.44,18.44,470503.4516547983,1.3442,1.3442,1.3427,1.3427,470503.4517
2006-08-07 11:05:00,18.44,18.44,18.42,18.43,224666.47829246568,1.3427,1.3427,1.3413,1.342,224666.4783
2006-08-07 11:10:00,18.43,18.43,18.41,18.41,191398.55746838904,1.342,1.342,1.3405,1.3405,191398.5575
2006-08-07 11:15:00,18.41,18.42,18.4,18.4,184053.69183190452,1.3405,1.3413,1.3398,1.3398,184053.6918
2006-08-07 11:20:00,18.41,18.42,18.41,18.41,152946.02560679393,1.3405,1.3413,1.3405,1.3405,152946.0256
2006-08-07 11:25:00,18.41,18.42,18.41,18.41,184917.79367149097,1.3405,1.3413,1.3405,1.3405,184917.7937
2006-08-07 11:30:00,18.41,18.41,18.4,18.41,223802.37645287928,1.3405,1.3405,1.3398,1.3405,223802.3765
2006-08-07 11:35:00,18.41,18.43,18.41,18.43,290338.21810103254,1.3405,1.342,1.3405,1.342,290338.2181
2006-08-07 11:40:00,18.43,18.43,18.41,18.42,146897.3127296891,1.342,1.342,1.3405,1.3413,146897.3127
2006-08-07 11:45:00,18.42,18.42,18.41,18.41,197447.27034549383,1.3413,1.3413,1.3405,1.3405,197447.2703
2006-08-07 11:50:00,18.41,18.41,18.41,18.41,148193.4654890687,1.3405,1.3405,1.3405,1.3405,148193.4655
2006-08-07 11:55:00,18.41,18.42,18.41,18.42,135231.9378952726,1.3405,1.3413,1.3405,1.3413,135231.9379
2006-08-07 12:00:00,18.42,18.45,18.41,18.41,209544.69609970355,1.3413,1.3435,1.3405,1.3405,209544.6961
2006-08-07 12:05:00,18.41,18.42,18.41,18.42,97211.45695347073,1.3405,1.3413,1.3405,1.3413,97211.457
2006-08-07 12:10:00,18.41,18.43,18.41,18.43,197447.27034549383,1.3405,1.342,1.3405,1.342,197447.2703
2006-08-07 12:15:00,18.43,18.45,18.43,18.45,172388.3169974881,1.342,1.3435,1.342,1.3435,172388.317
2006-08-07 12:20:00,18.45,18.49,18.45,18.45,329222.80088242085,1.3435,1.3464,1.3435,1.3435,329222.8009
2006-08-07 12:25:00,18.45,18.46,18.44,18.46,157266.53480472596,1.3435,1.3442,1.3427,1.3442,157266.5348
2006-08-07 12:30:00,18.46,18.46,18.45,18.45,69992.24900649893,1.3442,1.3442,1.3435,1.3435,69992.249
2006-08-07 12:35:00,18.46,18.46,18.45,18.45,101531.96615140275,1.3442,1.3442,1.3435,1.3435,101531.9662
2006-08-07 12:40:00,18.45,18.49,18.45,18.47,183189.58999231816,1.3435,1.3464,1.3435,1.3449,183189.59
2006-08-07 12:45:00,18.47,18.47,18.46,18.46,73016.60544505135,1.3449,1.3449,1.3442,1.3442,73016.6054
2006-08-07 12:50:00,18.46,18.46,18.45,18.45,78201.21648256978,1.3442,1.3442,1.3435,1.3435,78201.2165
2006-08-07 12:55:00,18.45,18.45,18.44,18.45,82521.72568050181,1.3435,1.3435,1.3427,1.3435,82521.7257
2006-08-07 13:00:00,18.44,18.45,18.44,18.44,143008.85445155026,1.3427,1.3435,1.3427,1.3427,143008.8545
2006-08-07 13:05:00,18.44,18.45,18.44,18.44,120110.1557025105,1.3427,1.3435,1.3427,1.3427,120110.1557
2006-08-07 13:10:00,18.44,18.45,18.44,18.45,127887.07225878816,1.3427,1.3435,1.3427,1.3435,127887.0723
2006-08-07 13:15:00,18.44,18.45,18.44,18.44,71720.45268567173,1.3427,1.3435,1.3427,1.3427,71720.4527
2006-08-07 13:20:00,18.44,18.44,18.44,18.44,97211.45695347073,1.3427,1.3427,1.3427,1.3427,97211.457
2006-08-07 13:25:00,18.44,18.46,18.44,18.46,145169.10905051627,1.3427,1.3442,1.3427,1.3442,145169.1091
2006-08-07 13:30:00,18.46,18.48,18.46,18.47,110172.98454726682,1.3442,1.3456,1.3442,1.3449,110172.9845
2006-08-07 13:35:00,18.47,18.47,18.44,18.44,92890.9477555387,1.3449,1.3449,1.3427,1.3427,92890.9478
2006-08-07 13:40:00,18.44,18.44,18.44,18.44,104988.3735097484,1.3427,1.3427,1.3427,1.3427,104988.3735
2006-08-07 13:45:00,18.44,18.44,18.44,18.44,95915.30419409112,1.3427,1.3427,1.3427,1.3427,95915.3042
2006-08-07 13:50:00,18.44,18.44,18.44,18.44,47525.60117725236,1.3427,1.3427,1.3427,1.3427,47525.6012
2006-08-07 13:55:00,18.44,18.44,18.42,18.42,99371.71155243674,1.3427,1.3427,1.3413,1.3413,99371.7116
2006-08-07 14:00:00,18.43,18.43,18.41,18.41,108876.83178788722,1.342,1.342,1.3405,1.3405,108876.8318
2006-08-07 14:05:00,18.41,18.41,18.39,18.4,139120.39617341143,1.3405,1.3405,1.3391,1.3398,139120.3962
2006-08-07 14:10:00,18.4,18.41,18.39,18.39,150785.77100782792,1.3398,1.3405,1.3391,1.3391,150785.771
2006-08-07 14:15:00,18.39,18.4,18.39,18.4,173684.4697568677,1.3391,1.3398,1.3391,1.3398,173684.4698
2006-08-07 14:20:00,18.4,18.41,18.38,18.39,167635.75687976286,1.3398,1.3405,1.3384,1.3391,167635.7569
2006-08-07 14:25:00,18.39,18.39,18.36,18.37,284289.5052239277,1.3391,1.3391,1.3369,1.3376,284289.5052
2006-08-07 14:30:00,18.37,18.37,18.35,18.36,163747.29860162403,1.3376,1.3376,1.3362,1.3369,163747.2986
2006-08-07 14:35:00,18.36,18.38,18.36,18.37,114925.54466499206,1.3369,1.3384,1.3369,1.3376,114925.5447
2006-08-07 14:40:00,18.37,18.37,18.35,18.35,195287.01574652785,1.3376,1.3376,1.3362,1.3362,195287.0157
2006-08-07 14:45:00,18.36,18.37,18.35,18.36,123134.51214106292,1.3369,1.3376,1.3362,1.3369,123134.5121
2006-08-07 14:50:00,18.36,18.36,18.36,18.36,135663.98881506582,1.3369,1.3369,1.3369,1.3369,135663.9888
2006-08-07 14:55:00,18.36,18.37,18.35,18.37,264847.2138332336,1.3369,1.3376,1.3362,1.3376,264847.2138
2006-08-07 15:00:00,18.37,18.37,18.35,18.36,302003.59293544904,1.3376,1.3376,1.3362,1.3369,302003.5929
2006-08-07 15:05:00,18.36,18.36,18.34,18.35,260094.65371550835,1.3369,1.3369,1.3354,1.3362,260094.6537
2006-08-07 15:10:00,18.35,18.35,18.31,18.31,428162.4615150644,1.3362,1.3362,1.3333,1.3333,428162.4615
2006-08-07 15:15:00,18.31,18.32,18.3,18.3,394030.4388514013,1.3333,1.334,1.3325,1.3325,394030.4389
2006-08-07 15:20:00,18.3,18.32,18.3,18.3,396190.69345036737,1.3325,1.334,1.3325,1.3325,396190.6935
2006-08-07 15:25:00,18.3,18.3,18.28,18.28,586293.0981593768,1.3325,1.3325,1.3311,1.3311,586293.0982
2006-08-07 15:30:00,18.28,18.33,18.28,18.32,778123.706547559,1.3311,1.3347,1.3311,1.334,778123.7065
2006-08-07 15:35:00,18.32,18.36,18.32,18.34,397054.79528995376,1.334,1.3369,1.334,1.3354,397054.7953
2006-08-07 15:40:00,18.35,18.35,18.32,18.32,464022.6878579003,1.3362,1.3362,1.334,1.334,464022.6879
2006-08-07 15:45:00,18.32,18.35,18.31,18.34,505499.57615804777,1.334,1.3362,1.3333,1.3354,505499.5762
2006-08-07 15:50:00,18.34,18.35,18.29,18.29,704675.0501827145,1.3354,1.3362,1.3318,1.3318,704675.0502
2006-08-07 15:55:00,18.29,18.31,18.28,18.31,1099137.5399539089,1.3318,1.3333,1.3311,1.3333,1099137.54
2006-08-08 09:30:00,18.44,18.44,18.4,18.42,563394.399410337,1.3427,1.3427,1.3398,1.3413,563394.3994
2006-08-08 09:35:00,18.42,18.47,18.42,18.47,271327.97763013165,1.3413,1.3449,1.3413,1.3449,271327.9776
2006-08-08 09:40:00,18.46,18.48,18.45,18.47,363786.87446587713,1.3442,1.3456,1.3435,1.3449,363786.8745
2006-08-08 09:45:00,18.47,18.48,18.45,18.46,375452.2493002936,1.3449,1.3456,1.3435,1.3442,375452.2493
2006-08-08 09:50:00,18.46,18.48,18.45,18.47,449332.95658493135,1.3442,1.3456,1.3435,1.3449,449332.9566
2006-08-08 09:55:00,18.47,18.47,18.43,18.43,209976.7470194968,1.3449,1.3449,1.342,1.342,209976.747
2006-08-08 10:00:00,18.43,18.46,18.43,18.44,201767.77954342592,1.342,1.3442,1.342,1.3427,201767.7795
2006-08-08 10:05:00,18.44,18.44,18.42,18.42,124430.66490044253,1.3427,1.3427,1.3413,1.3413,124430.6649
2006-08-08 10:10:00,18.42,18.43,18.41,18.41,149489.6182484483,1.3413,1.342,1.3405,1.3405,149489.6182
2006-08-08 10:15:00,18.41,18.41,18.38,18.38,187078.048270457,1.3405,1.3405,1.3384,1.3384,187078.0483
2006-08-08 10:20:00,18.38,18.39,18.35,18.36,414768.8830014751,1.3384,1.3391,1.3362,1.3369,414768.883
2006-08-08 10:25:00,18.36,18.37,18.35,18.35,120542.2066223037,1.3369,1.3376,1.3362,1.3362,120542.2066
2006-08-08 10:30:00,18.35,18.36,18.34,18.35,171092.16423810847,1.3362,1.3369,1.3354,1.3362,171092.1642
2006-08-08 10:35:00,18.35,18.37,18.35,18.36,144305.00721092988,1.3362,1.3376,1.3362,1.3369,144305.0072
2006-08-08 10:40:00,18.36,18.38,18.36,18.38,76473.01280339697,1.3369,1.3384,1.3369,1.3384,76473.0128
2006-08-08 10:45:00,18.38,18.39,18.38,18.39,98939.66063264354,1.3384,1.3391,1.3384,1.3391,98939.6606
2006-08-08 10:50:00,18.39,18.44,18.39,18.43,325334.342604282,1.3391,1.3427,1.3391,1.342,325334.3426
2006-08-08 10:55:00,18.44,18.44,18.42,18.43,119678.10478271727,1.3427,1.3427,1.3413,1.342,119678.1048
2006-08-08 11:00:00,18.43,18.44,18.42,18.43,134367.8360556862,1.342,1.3427,1.3413,1.342,134367.8361
2006-08-08 11:05:00,18.44,18.45,18.43,18.43,178869.08079438613,1.3427,1.3435,1.342,1.342,178869.0808
2006-08-08 11:10:00,18.43,18.44,18.42,18.43,141280.65077237744,1.342,1.3427,1.3413,1.342,141280.6508
2006-08-08 11:15:00,18.43,18.43,18.41,18.41,98075.55879305712,1.342,1.342,1.3405,1.3405,98075.5588
2006-08-08 11:20:00,18.41,18.42,18.4,18.41,99371.71155243674,1.3405,1.3413,1.3398,1.3405,99371.7116
2006-08-08 11:25:00,18.41,18.42,18.4,18.4,80793.52200132901,1.3405,1.3413,1.3398,1.3398,80793.522
2006-08-08 11:30:00,18.4,18.4,18.39,18.39,73880.70728463776,1.3398,1.3398,1.3391,1.3391,73880.7073
2006-08-08 11:35:00,18.39,18.4,18.39,18.4,66103.7907283601,1.3391,1.3398,1.3391,1.3398,66103.7907
2006-08-08 11:40:00,18.4,18.41,18.4,18.41,67831.99440753291,1.3398,1.3405,1.3398,1.3405,67831.9944
2006-08-08 11:45:00,18.41,18.41,18.39,18.39,71288.40176587853,1.3405,1.3405,1.3391,1.3391,71288.4018
2006-08-08 11:50:00,18.39,18.39,18.38,18.39,147761.4145692755,1.3391,1.3391,1.3384,1.3391,147761.4146
2006-08-08 11:55:00,18.39,18.4,18.39,18.39,51414.05945539118,1.3391,1.3398,1.3391,1.3391,51414.0595
2006-08-08 12:00:00,18.4,18.43,18.39,18.43,146033.2108901027,1.3398,1.342,1.3391,1.342,146033.2109
2006-08-08 12:05:00,18.43,18.43,18.41,18.42,41908.93921994072,1.342,1.342,1.3405,1.3413,41908.9392
2006-08-08 12:10:00,18.42,18.44,18.42,18.44,51846.110375184384,1.3413,1.3427,1.3413,1.3427,51846.1104
2006-08-08 12:15:00,18.44,18.44,18.43,18.43,70856.35084608533,1.3427,1.3427,1.342,1.342,70856.3508
2006-08-08 12:20:00,18.44,18.45,18.42,18.44,162451.1458422444,1.3427,1.3435,1.3413,1.3427,162451.1458
2006-08-08 12:25:00,18.43,18.44,18.42,18.42,92458.89683574549,1.342,1.3427,1.3413,1.3413,92458.8968
2006-08-08 12:30:00,18.42,18.42,18.41,18.41,106716.5771889212,1.3413,1.3413,1.3405,1.3405,106716.5772
2006-08-08 12:35:00,18.41,18.42,18.41,18.42,32403.81898449024,1.3405,1.3413,1.3405,1.3413,32403.819
2006-08-08 12:40:00,18.42,18.42,18.41,18.41,39748.684620974695,1.3413,1.3413,1.3405,1.3405,39748.6846
2006-08-08 12:45:00,18.41,18.42,18.41,18.42,30675.615305317428,1.3405,1.3413,1.3405,1.3413,30675.6153
2006-08-08 12:50:00,18.42,18.43,18.41,18.43,40612.7864605611,1.3413,1.342,1.3405,1.342,40612.7865
2006-08-08 12:55:00,18.43,18.44,18.43,18.44,46661.49933766595,1.342,1.3427,1.342,1.3427,46661.4993
2006-08-08 13:00:00,18.44,18.44,18.42,18.42,63079.43428980767,1.3427,1.3427,1.3413,1.3413,63079.4343
2006-08-08 13:05:00,18.42,18.42,18.41,18.41,104988.3735097484,1.3413,1.3413,1.3405,1.3405,104988.3735
2006-08-08 13:10:00,18.41,18.43,18.41,18.43,84681.98027946783,1.3405,1.342,1.3405,1.342,84681.9803
2006-08-08 13:15:00,18.43,18.47,18.43,18.45,200039.5758642531,1.342,1.3449,1.342,1.3435,200039.5759
2006-08-08 13:20:00,18.45,18.46,18.45,18.46,63079.43428980767,1.3435,1.3442,1.3435,1.3442,63079.4343
2006-08-08 13:25:00,18.45,18.46,18.45,18.46,116221.69742437168,1.3435,1.3442,1.3435,1.3442,116221.6974
2006-08-08 13:30:00,18.45,18.47,18.45,18.47,111469.13730664644,1.3435,1.3449,1.3435,1.3449,111469.1373
2006-08-08 13:35:00,18.47,18.47,18.46,18.47,124430.66490044253,1.3449,1.3449,1.3442,1.3449,124430.6649
2006-08-08 13:40:00,18.47,18.48,18.44,18.44,160722.9421630716,1.3449,1.3456,1.3427,1.3427,160722.9422
2006-08-08 13:45:00,18.44,18.45,18.44,18.45,226826.7328914317,1.3427,1.3435,1.3427,1.3435,226826.7329
2006-08-08 13:50:00,18.45,18.46,18.44,18.46,270031.824870752,1.3435,1.3442,1.3427,1.3442,270031.8249
2006-08-08 13:55:00,18.46,18.48,18.46,18.47,251021.58439985107,1.3442,1.3456,1.3442,1.3449,251021.5844
2006-08-08 14:00:00,18.48,18.48,18.47,18.48,146465.2618098959,1.3456,1.3456,1.3449,1.3456,146465.2618
2006-08-08 14:05:00,18.48,18.48,18.47,18.48,228554.9365706045,1.3456,1.3456,1.3449,1.3456,228554.9366
2006-08-08 14:10:00,18.48,18.51,18.45,18.51,296386.9309781374,1.3456,1.3478,1.3435,1.3478,296386.931
2006-08-08 14:15:00,18.51,18.51,18.43,18.48,608759.7459886234,1.3478,1.3478,1.342,1.3456,608759.746
2006-08-08 14:20:00,18.48,18.51,18.42,18.45,996741.4719629198,1.3456,1.3478,1.3413,1.3435,996741.472
2006-08-08 14:25:00,18.45,18.47,18.41,18.44,435075.2762317556,1.3435,1.3449,1.3405,1.3427,435075.2762
2006-08-08 14:30:00,18.44,18.5,18.44,18.49,488649.59028611286,1.3427,1.3471,1.3427,1.3464,488649.5903
2006-08-08 14:35:00,18.48,18.51,18.47,18.49,403967.610006645,1.3456,1.3478,1.3449,1.3464,403967.61
2006-08-08 14:40:00,18.48,18.51,18.46,18.47,551729.0245759205,1.3456,1.3478,1.3442,1.3449,551729.0246
2006-08-08 14:45:00,18.47,18.48,18.43,18.44,284289.5052239277,1.3449,1.3456,1.342,1.3427,284289.5052
2006-08-08 14:50:00,18.44,18.47,18.44,18.47,425138.105076512,1.3427,1.3449,1.3427,1.3449,425138.1051
2006-08-08 14:55:00,18.46,18.47,18.44,18.45,591045.658277102,1.3442,1.3449,1.3427,1.3435,591045.6583
2006-08-08 15:00:00,18.44,18.48,18.44,18.45,374156.096540914,1.3427,1.3456,1.3427,1.3435,374156.0965
2006-08-08 15:05:00,18.45,18.48,18.45,18.47,486489.3356871468,1.3435,1.3456,1.3435,1.3449,486489.3357
2006-08-08 15:10:00,18.47,18.47,18.45,18.46,354281.7542304266,1.3449,1.3449,1.3435,1.3442,354281.7542
2006-08-08 15:15:00,18.46,18.47,18.45,18.46,225098.52921225887,1.3442,1.3449,1.3435,1.3442,225098.5292
2006-08-08 15:20:00,18.44,18.47,18.44,18.45,383229.1658565712,1.3427,1.3449,1.3427,1.3435,383229.1659
2006-08-08 15:25:00,18.46,18.48,18.45,18.47,209976.7470194968,1.3442,1.3456,1.3435,1.3449,209976.747
2006-08-08 15:30:00,18.47,18.47,18.43,18.45,325334.342604282,1.3449,1.3449,1.342,1.3435,325334.3426
2006-08-08 15:35:00,18.45,18.47,18.45,18.45,209976.7470194968,1.3435,1.3449,1.3435,1.3435,209976.747
2006-08-08 15:40:00,18.45,18.49,18.45,18.48,358602.26342835865,1.3435,1.3464,1.3435,1.3456,358602.2634
2006-08-08 15:45:00,18.48,18.55,18.48,18.54,690417.3698295387,1.3456,1.3507,1.3456,1.35,690417.3698
2006-08-08 15:50:00,18.54,18.57,18.54,18.57,1142342.6319332293,1.35,1.3522,1.35,1.3522,1142342.6319
2006-08-08 15:55:00,18.57,18.59,18.57,18.58,1434841.104633228,1.3522,1.3537,1.3522,1.3529,1434841.1046
2006-08-09 09:30:00,18.58,18.6,18.52,18.56,521053.4092706031,1.3529,1.3544,1.3486,1.3515,521053.4093
2006-08-09 09:35:00,18.57,18.58,18.54,18.55,275216.4359082705,1.3522,1.3529,1.35,1.3507,275216.4359
2006-08-09 09:40:00,18.55,18.56,18.52,18.56,465318.8406172799,1.3507,1.3515,1.3486,1.3515,465318.8406
2006-08-09 09:45:00,18.55,18.56,18.55,18.56,154242.17836617355,1.3507,1.3515,1.3507,1.3515,154242.1784
2006-08-09 09:50:00,18.55,18.6,18.55,18.6,273920.2831488908,1.3507,1.3544,1.3507,1.3544,273920.2831
2006-08-09 09:55:00,18.6,18.6,18.56,18.58,250589.53348005787,1.3544,1.3544,1.3515,1.3529,250589.5335
2006-08-09 10:00:00,18.58,18.6,18.55,18.55,114061.44282540564,1.3529,1.3544,1.3507,1.3507,114061.4428
2006-08-09 10:05:00,18.55,18.57,18.55,18.57,250157.48256026467,1.3507,1.3522,1.3507,1.3522,250157.4826
2006-08-09 10:10:00,18.57,18.57,18.55,18.57,154674.22928596675,1.3522,1.3522,1.3507,1.3522,154674.2293
2006-08-09 10:15:00,18.57,18.6,18.57,18.58,277808.74142702966,1.3522,1.3544,1.3522,1.3529,277808.7414
2006-08-09 10:20:00,18.58,18.62,18.58,18.61,289042.0653416529,1.3529,1.3558,1.3529,1.3551,289042.0653
2006-08-09 10:25:00,18.61,18.62,18.59,18.59,189670.35378921623,1.3551,1.3558,1.3537,1.3537,189670.3538
2006-08-09 10:30:00,18.59,18.62,18.58,18.59,189670.35378921623,1.3537,1.3558,1.3529,1.3537,189670.3538
2006-08-09 10:35:00,18.59,18.63,18.59,18.63,193126.76114756183,1.3537,1.3566,1.3537,1.3566,193126.7611
2006-08-09 10:40:00,18.63,18.63,18.62,18.63,269599.7739509588,1.3566,1.3566,1.3558,1.3566,269599.774
2006-08-09 10:45:00,18.63,18.65,18.62,18.65,306756.15305317426,1.3566,1.358,1.3558,1.358,306756.1531
2006-08-09 10:50:00,18.65,18.66,18.64,18.66,386685.57321491686,1.358,1.3587,1.3573,1.3587,386685.5732
2006-08-09 10:55:00,18.66,18.66,18.64,18.65,249293.38072067825,1.3587,1.3587,1.3573,1.358,249293.3807
2006-08-09 11:00:00,18.65,18.66,18.61,18.61,315397.1714490384,1.358,1.3587,1.3551,1.3551,315397.1714
2006-08-09 11:05:00,18.61,18.61,18.58,18.6,196151.11758611427,1.3551,1.3551,1.3529,1.3544,196151.1176
2006-08-09 11:10:00,18.6,18.61,18.58,18.6,177572.9280350065,1.3544,1.3551,1.3529,1.3544,177572.928
2006-08-09 11:15:00,18.61,18.62,18.6,18.61,171524.21515790166,1.3551,1.3558,1.3544,1.3551,171524.2152
2006-08-09 11:20:00,18.6,18.61,18.59,18.61,111469.13730664644,1.3544,1.3551,1.3537,1.3551,111469.1373
2006-08-09 11:25:00,18.61,18.61,18.58,18.59,235035.7003675025,1.3551,1.3551,1.3529,1.3537,235035.7004
2006-08-09 11:30:00,18.59,18.62,18.58,18.58,339159.97203766456,1.3537,1.3558,1.3529,1.3529,339159.972
2006-08-09 11:35:00,18.58,18.6,18.58,18.59,231147.2420893637,1.3529,1.3544,1.3529,1.3537,231147.2421
2006-08-09 11:40:00,18.59,18.63,18.58,18.62,261822.8573946812,1.3537,1.3566,1.3529,1.3558,261822.8574
2006-08-09 11:45:00,18.61,18.61,18.57,18.58,117085.79926395808,1.3551,1.3551,1.3522,1.3529,117085.7993
2006-08-09 11:50:00,18.57,18.6,18.56,18.57,156402.43296513957,1.3522,1.3544,1.3515,1.3522,156402.433
2006-08-09 11:55:00,18.57,18.57,18.54,18.55,154242.17836617355,1.3522,1.3522,1.35,1.3507,154242.1784
2006-08-09 12:00:00,18.55,18.58,18.54,18.58,181893.43723293857,1.3507,1.3529,1.35,1.3529,181893.4372
2006-08-09 12:05:00,18.58,18.6,18.58,18.6,69992.24900649893,1.3529,1.3544,1.3529,1.3544,69992.249
2006-08-09 12:10:00,18.61,18.61,18.59,18.6,120974.25754209692,1.3551,1.3551,1.3537,1.3544,120974.2575
2006-08-09 12:15:00,18.6,18.63,18.6,18.63,151649.87284741434,1.3544,1.3566,1.3544,1.3566,151649.8728
2006-08-09 12:20:00,18.63,18.63,18.62,18.62,94619.1514347115,1.3566,1.3566,1.3558,1.3558,94619.1514
2006-08-09 12:25:00,18.62,18.64,18.62,18.64,113629.39190561244,1.3558,1.3573,1.3558,1.3573,113629.3919
2006-08-09 12:30:00,18.63,18.65,18.63,18.65,264415.1629134404,1.3566,1.358,1.3566,1.358,264415.1629
2006-08-09 12:35:00,18.66,18.66,18.65,18.66,219049.81633515403,1.3587,1.3587,1.358,1.3587,219049.8163
2006-08-09 12:40:00,18.65,18.66,18.65,18.65,185349.84459128417,1.358,1.3587,1.358,1.358,185349.8446
2006-08-09 12:45:00,18.65,18.65,18.62,18.62,115357.59558478526,1.358,1.358,1.3558,1.3558,115357.5956
2006-08-09 12:50:00,18.62,18.62,18.59,18.62,219049.81633515403,1.3558,1.3558,1.3537,1.3558,219049.8163
2006-08-09 12:55:00,18.62,18.62,18.59,18.59,115357.59558478526,1.3558,1.3558,1.3537,1.3537,115357.5956
2006-08-09 13:00:00,18.59,18.62,18.58,18.62,140416.54893279105,1.3537,1.3558,1.3529,1.3558,140416.5489
2006-08-09 13:05:00,18.61,18.62,18.59,18.59,53142.263134564,1.3551,1.3558,1.3537,1.3537,53142.2631
2006-08-09 13:10:00,18.59,18.61,18.59,18.6,81225.5729211222,1.3537,1.3551,1.3537,1.3544,81225.5729
2006-08-09 13:15:00,18.6,18.6,18.54,18.56,238492.10772584812,1.3544,1.3544,1.35,1.3515,238492.1077
2006-08-09 13:20:00,18.55,18.56,18.53,18.54,253613.88991861028,1.3507,1.3515,1.3493,1.35,253613.8899
2006-08-09 13:25:00,18.54,18.55,18.53,18.53,202199.8304632191,1.35,1.3507,1.3493,1.3493,202199.8305
2006-08-09 13:30:00,18.53,18.54,18.52,18.53,143440.90537134346,1.3493,1.35,1.3486,1.3493,143440.9054
2006-08-09 13:35:00,18.53,18.56,18.53,18.56,91162.74407636588,1.3493,1.3515,1.3493,1.3515,91162.7441
2006-08-09 13:40:00,18.56,18.59,18.56,18.58,114061.44282540564,1.3515,1.3537,1.3515,1.3529,114061.4428
2006-08-09 13:45:00,18.58,18.58,18.55,18.55,72152.50360546494,1.3529,1.3529,1.3507,1.3507,72152.5036
2006-08-09 13:50:00,18.55,18.58,18.55,18.57,158994.73848389878,1.3507,1.3529,1.3507,1.3522,158994.7385
2006-08-09 13:55:00,18.57,18.57,18.54,18.54,111901.18822643964,1.3522,1.3522,1.35,1.35,111901.1882
2006-08-09 14:00:00,18.54,18.58,18.54,18.58,113197.34098581925,1.35,1.3529,1.35,1.3529,113197.341
2006-08-09 14:05:00,18.58,18.59,18.57,18.59,300275.38925627625,1.3529,1.3537,1.3522,1.3537,300275.3893
2006-08-09 14:10:00,18.59,18.59,18.54,18.55,243676.7187633666,1.3537,1.3537,1.35,1.3507,243676.7188
2006-08-09 14:15:00,18.55,18.57,18.54,18.56,175412.6734360405,1.3507,1.3522,1.35,1.3515,175412.6734
2006-08-09 14:20:00,18.55,18.56,18.55,18.55,222938.2746132929,1.3507,1.3515,1.3507,1.3507,222938.2746
2006-08-09 14:25:00,18.55,18.56,18.54,18.56,134799.8869754794,1.3507,1.3515,1.35,1.3515,134799.887
2006-08-09 14:30:00,18.56,18.56,18.55,18.56,149057.5673286551,1.3515,1.3515,1.3507,1.3515,149057.5673
2006-08-09 14:35:00,18.56,18.57,18.55,18.56,154674.22928596675,1.3515,1.3522,1.3507,1.3515,154674.2293
2006-08-09 14:40:00,18.56,18.57,18.55,18.56,115357.59558478526,1.3515,1.3522,1.3507,1.3515,115357.5956
2006-08-09 14:45:00,18.56,18.56,18.55,18.55,333543.3100803529,1.3515,1.3515,1.3507,1.3507,333543.3101
2006-08-09 14:50:00,18.55,18.56,18.54,18.55,216889.561736188,1.3507,1.3515,1.35,1.3507,216889.5617
2006-08-09 14:55:00,18.55,18.57,18.55,18.56,210408.79793929,1.3507,1.3522,1.3507,1.3515,210408.7979
2006-08-09 15:00:00,18.55,18.56,18.54,18.54,219481.8672549472,1.3507,1.3515,1.35,1.35,219481.8673
2006-08-09 15:05:00,18.54,18.57,18.54,18.56,191398.55746838904,1.35,1.3522,1.35,1.3515,191398.5575
2006-08-09 15:10:00,18.56,18.57,18.53,18.54,255774.1445175763,1.3515,1.3522,1.3493,1.35,255774.1445
2006-08-09 15:15:00,18.54,18.56,18.54,18.55,98507.60971285032,1.35,1.3515,1.35,1.3507,98507.6097
2006-08-09 15:20:00,18.55,18.56,18.54,18.56,115357.59558478526,1.3507,1.3515,1.35,1.3515,115357.5956
2006-08-09 15:25:00,18.56,18.57,18.55,18.56,245404.92244253945,1.3515,1.3522,1.3507,1.3515,245404.9224
2006-08-09 15:30:00,18.56,18.56,18.53,18.54,240220.311405021,1.3515,1.3515,1.3493,1.35,240220.3114
2006-08-09 15:35:00,18.54,18.55,18.52,18.52,179301.13171417933,1.35,1.3507,1.3486,1.3486,179301.1317
2006-08-09 15:40:00,18.52,18.54,18.52,18.54,487785.48844652646,1.3486,1.35,1.3486,1.35,487785.4884
2006-08-09 15:45:00,18.54,18.58,18.54,18.58,616968.7134646942,1.35,1.3529,1.35,1.3529,616968.7135
2006-08-09 15:50:00,18.58,18.59,18.54,18.55,810959.5764518424,1.3529,1.3537,1.35,1.3507,810959.5765
2006-08-09 15:55:00,18.56,18.57,18.55,18.56,579812.3343624787,1.3515,1.3522,1.3507,1.3515,579812.3344
2006-08-10 09:30:00,18.6,18.62,18.55,18.62,532718.7841050195,1.3544,1.3558,1.3507,1.3558,532718.7841
2006-08-10 09:35:00,18.62,18.62,18.59,18.61,178437.02987459293,1.3558,1.3558,1.3537,1.3551,178437.0299
2006-08-10 09:40:00,18.62,18.62,18.58,18.59,233739.54760812293,1.3558,1.3558,1.3529,1.3537,233739.5476
2006-08-10 09:45:00,18.59,18.62,18.58,18.61,336567.6665189053,1.3537,1.3558,1.3529,1.3551,336567.6665
2006-08-10 09:50:00,18.61,18.62,18.59,18.6,252317.7371592307,1.3551,1.3558,1.3537,1.3544,252317.7372
2006-08-10 09:55:00,18.6,18.61,18.59,18.6,298547.1855771034,1.3544,1.3551,1.3537,1.3544,298547.1856
2006-08-10 10:00:00,18.6,18.61,18.59,18.61,168067.80779955606,1.3544,1.3551,1.3537,1.3551,168067.8078
2006-08-10 10:05:00,18.61,18.61,18.6,18.61,159858.8403234852,1.3551,1.3551,1.3544,1.3551,159858.8403
2006-08-10 10:10:00,18.6,18.62,18.59,18.6,263551.061073854,1.3544,1.3558,1.3537,1.3544,263551.0611
2006-08-10 10:15:00,18.6,18.61,18.59,18.6,235899.80220708897,1.3544,1.3551,1.3537,1.3544,235899.8022
2006-08-10 10:20:00,18.6,18.61,18.58,18.61,268735.6721113724,1.3544,1.3551,1.3529,1.3551,268735.6721
2006-08-10 10:25:00,18.61,18.63,18.6,18.63,278672.84326661605,1.3551,1.3566,1.3544,1.3566,278672.8433
2006-08-10 10:30:00,18.62,18.64,18.62,18.62,277376.69050723646,1.3558,1.3573,1.3558,1.3558,277376.6905
2006-08-10 10:35:00,18.62,18.64,18.62,18.64,246269.02428212584,1.3558,1.3573,1.3558,1.3573,246269.0243
2006-08-10 10:40:00,18.64,18.68,18.64,18.68,451493.2111838974,1.3573,1.3602,1.3573,1.3602,451493.2112
2006-08-10 10:45:00,18.68,18.68,18.65,18.66,165475.50228079682,1.3602,1.3602,1.358,1.3587,165475.5023
2006-08-10 10:50:00,18.66,18.66,18.64,18.65,204792.13598197832,1.3587,1.3587,1.3573,1.358,204792.136
2006-08-10 10:55:00,18.65,18.67,18.65,18.67,132639.6323765134,1.358,1.3595,1.358,1.3595,132639.6324
2006-08-10 11:00:00,18.67,18.67,18.63,18.65,326198.4444438684,1.3595,1.3595,1.3566,1.358,326198.4444
2006-08-10 11:05:00,18.65,18.66,18.64,18.65,298547.1855771034,1.358,1.3587,1.3573,1.358,298547.1856
2006-08-10 11:10:00,18.65,18.67,18.64,18.67,216457.5108163948,1.358,1.3595,1.3573,1.3595,216457.5108
2006-08-10 11:15:00,18.67,18.67,18.63,18.64,197447.27034549383,1.3595,1.3595,1.3566,1.3573,197447.2703
2006-08-10 11:20:00,18.64,18.66,18.63,18.64,151649.87284741434,1.3573,1.3587,1.3566,1.3573,151649.8728
2006-08-10 11:25:00,18.63,18.63,18.62,18.62,116221.69742437168,1.3566,1.3566,1.3558,1.3558,116221.6974
2006-08-10 11:30:00,18.62,18.63,18.61,18.61,149489.6182484483,1.3558,1.3566,1.3551,1.3551,149489.6182
2006-08-10 11:35:00,18.6,18.63,18.6,18.61,221642.12185391324,1.3544,1.3566,1.3544,1.3551,221642.1219
2006-08-10 11:40:00,18.61,18.63,18.61,18.62,245836.97336233265,1.3551,1.3566,1.3551,1.3558,245836.9734
2006-08-10 11:45:00,18.62,18.63,18.61,18.61,121838.3593816833,1.3558,1.3566,1.3551,1.3551,121838.3594
2006-08-10 11:50:00,18.61,18.62,18.61,18.61,173252.41883707448,1.3551,1.3558,1.3551,1.3551,173252.4188
2006-08-10 11:55:00,18.61,18.64,18.61,18.64,118381.95202333768,1.3551,1.3573,1.3551,1.3573,118381.952
2006-08-10 12:00:00,18.63,18.65,18.63,18.64,64375.58704918728,1.3566,1.358,1.3566,1.3573,64375.587
2006-08-10 12:05:00,18.64,18.65,18.62,18.62,123998.61398064932,1.3573,1.358,1.3558,1.3558,123998.614
2006-08-10 12:10:00,18.62,18.64,18.61,18.64,271760.02854992484,1.3558,1.3573,1.3551,1.3573,271760.0285
2006-08-10 12:15:00,18.63,18.67,18.63,18.66,118381.95202333768,1.3566,1.3595,1.3566,1.3587,118381.952
2006-08-10 12:20:00,18.67,18.68,18.66,18.68,82089.67476070861,1.3595,1.3602,1.3587,1.3602,82089.6748
2006-08-10 12:25:00,18.67,18.68,18.66,18.67,121838.3593816833,1.3595,1.3602,1.3587,1.3595,121838.3594
2006-08-10 12:30:00,18.67,18.67,18.61,18.61,177572.9280350065,1.3595,1.3595,1.3551,1.3551,177572.928
2006-08-10 12:35:00,18.61,18.63,18.61,18.61,151649.87284741434,1.3551,1.3566,1.3551,1.3551,151649.8728
2006-08-10 12:40:00,18.61,18.62,18.61,18.61,147761.4145692755,1.3551,1.3558,1.3551,1.3551,147761.4146
2006-08-10 12:45:00,18.61,18.62,18.6,18.62,151649.87284741434,1.3551,1.3558,1.3544,1.3558,151649.8728
2006-08-10 12:50:00,18.61,18.61,18.6,18.61,164611.40044121043,1.3551,1.3551,1.3544,1.3551,164611.4004
2006-08-10 12:55:00,18.61,18.63,18.61,18.63,63943.53612939407,1.3551,1.3566,1.3551,1.3566,63943.5361
2006-08-10 13:00:00,18.63,18.63,18.61,18.61,91594.79499615908,1.3566,1.3566,1.3551,1.3551,91594.795
2006-08-10 13:05:00,18.61,18.61,18.61,18.61,160290.8912432784,1.3551,1.3551,1.3551,1.3551,160290.8912
2006-08-10 13:10:00,18.61,18.62,18.6,18.61,382797.114936778,1.3551,1.3558,1.3544,1.3551,382797.1149
2006-08-10 13:15:00,18.61,18.61,18.6,18.61,206088.288741358,1.3551,1.3551,1.3544,1.3551,206088.2887
2006-08-10 13:20:00,18.61,18.62,18.6,18.61,231579.2930091569,1.3551,1.3558,1.3544,1.3551,231579.293
2006-08-10 13:25:00,18.61,18.62,18.6,18.61,187942.1501100434,1.3551,1.3558,1.3544,1.3551,187942.1501
2006-08-10 13:30:00,18.61,18.62,18.61,18.62,125726.81765982212,1.3551,1.3558,1.3551,1.3558,125726.8177
2006-08-10 13:35:00,18.61,18.63,18.61,18.63,284721.5561437209,1.3551,1.3566,1.3551,1.3566,284721.5561
2006-08-10 13:40:00,18.63,18.63,18.61,18.61,279536.9451062025,1.3566,1.3566,1.3551,1.3551,279536.9451
2006-08-10 13:45:00,18.61,18.63,18.61,18.61,146033.2108901027,1.3551,1.3566,1.3551,1.3551,146033.2109
2006-08-10 13:50:00,18.61,18.61,18.61,18.61,306756.15305317426,1.3551,1.3551,1.3551,1.3551,306756.1531
2006-08-10 13:55:00,18.61,18.62,18.61,18.62,295954.8800583442,1.3551,1.3558,1.3551,1.3558,295954.8801
2006-08-10 14:00:00,18.62,18.65,18.62,18.65,214729.307137222,1.3558,1.358,1.3558,1.358,214729.3071
2006-08-10 14:05:00,18.65,18.66,18.62,18.64,276080.53774785687,1.358,1.3587,1.3558,1.3573,276080.5377
2006-08-10 14:10:00,18.64,18.64,18.63,18.63,236763.90404667536,1.3573,1.3573,1.3566,1.3566,236763.904
2006-08-10 14:15:00,18.63,18.64,18.63,18.63,117085.79926395808,1.3566,1.3573,1.3566,1.3566,117085.7993
2006-08-10 14:20:00,18.63,18.63,18.62,18.62,100667.86431181636,1.3566,1.3566,1.3558,1.3558,100667.8643
2006-08-10 14:25:00,18.63,18.63,18.62,18.63,150785.77100782792,1.3566,1.3566,1.3558,1.3566,150785.771
2006-08-10 14:30:00,18.63,18.63,18.61,18.63,193990.86298714823,1.3566,1.3566,1.3551,1.3566,193990.863
2006-08-10 14:35:00,18.63,18.63,18.62,18.62,178004.97895479974,1.3566,1.3566,1.3558,1.3558,178004.979
2006-08-10 14:40:00,18.62,18.62,18.61,18.61,132639.6323765134,1.3558,1.3558,1.3551,1.3551,132639.6324
2006-08-10 14:45:00,18.61,18.61,18.59,18.61,428594.5124348576,1.3551,1.3551,1.3537,1.3551,428594.5124
2006-08-10 14:50:00,18.61,18.61,18.61,18.61,261822.8573946812,1.3551,1.3551,1.3551,1.3551,261822.8574
2006-08-10 14:55:00,18.61,18.61,18.6,18.6,264847.2138332336,1.3551,1.3551,1.3544,1.3544,264847.2138
2006-08-10 15:00:00,18.61,18.61,18.59,18.6,424274.0032369256,1.3551,1.3551,1.3537,1.3544,424274.0032
2006-08-10 15:05:00,18.6,18.61,18.6,18.61,255342.0935977831,1.3544,1.3551,1.3544,1.3551,255342.0936
2006-08-10 15:10:00,18.61,18.61,18.6,18.6,712019.9158191989,1.3551,1.3551,1.3544,1.3544,712019.9158
2006-08-10 15:15:00,18.61,18.64,18.6,18.63,409584.2719639567,1.3551,1.3573,1.3544,1.3566,409584.272
2006-08-10 15:20:00,18.63,18.64,18.62,18.62,175412.6734360405,1.3566,1.3573,1.3558,1.3558,175412.6734
2006-08-10 15:25:00,18.62,18.63,18.61,18.62,147329.3636494823,1.3558,1.3566,1.3551,1.3558,147329.3636
2006-08-10 15:30:00,18.62,18.63,18.61,18.63,123998.61398064932,1.3558,1.3566,1.3551,1.3566,123998.614
2006-08-10 15:35:00,18.63,18.63,18.61,18.62,284721.5561437209,1.3566,1.3566,1.3551,1.3558,284721.5561
2006-08-10 15:40:00,18.62,18.64,18.62,18.64,356874.05974918586,1.3558,1.3573,1.3558,1.3573,356874.0597
2006-08-10 15:45:00,18.64,18.65,18.62,18.64,412176.5774827159,1.3573,1.358,1.3558,1.3573,412176.5775
2006-08-10 15:50:00,18.64,18.66,18.63,18.65,451061.16026410414,1.3573,1.3587,1.3566,1.358,451061.1603
2006-08-10 15:55:00,18.66,18.66,18.63,18.64,577220.0288437195,1.3587,1.3587,1.3566,1.3573,577220.0288
2006-08-11 09:30:00,18.65,18.65,18.61,18.63,375884.3002200868,1.358,1.358,1.3551,1.3566,375884.3002
2006-08-11 09:35:00,18.63,18.64,18.61,18.62,120110.1557025105,1.3566,1.3573,1.3551,1.3558,120110.1557
2006-08-11 09:40:00,18.62,18.63,18.59,18.6,191398.55746838904,1.3558,1.3566,1.3537,1.3544,191398.5575
2006-08-11 09:45:00,18.61,18.62,18.59,18.61,223802.37645287928,1.3551,1.3558,1.3537,1.3551,223802.3765
2006-08-11 09:50:00,18.61,18.63,18.6,18.61,226394.6819716385,1.3551,1.3566,1.3544,1.3551,226394.682
2006-08-11 09:55:00,18.61,18.63,18.6,18.62,143008.85445155026,1.3551,1.3566,1.3544,1.3558,143008.8545
2006-08-11 10:00:00,18.61,18.63,18.6,18.63,129183.22501816777,1.3551,1.3566,1.3544,1.3566,129183.225
2006-08-11 10:05:00,18.63,18.64,18.62,18.64,168931.90963914245,1.3566,1.3573,1.3558,1.3573,168931.9096
2006-08-11 10:10:00,18.64,18.64,18.63,18.64,127022.97041920177,1.3573,1.3573,1.3566,1.3573,127022.9704
2006-08-11 10:15:00,18.65,18.68,18.64,18.66,279968.9960259957,1.358,1.3602,1.3573,1.3587,279968.996
2006-08-11 10:20:00,18.66,18.67,18.65,18.66,181461.3863131453,1.3587,1.3595,1.358,1.3587,181461.3863
2006-08-11 10:25:00,18.66,18.66,18.65,18.65,151649.87284741434,1.3587,1.3587,1.358,1.358,151649.8728
2006-08-11 10:30:00,18.65,18.65,18.64,18.65,99803.76247222994,1.358,1.358,1.3573,1.358,99803.7625
2006-08-11 10:35:00,18.65,18.67,18.65,18.66,98075.55879305712,1.358,1.3595,1.358,1.3587,98075.5588
2006-08-11 10:40:00,18.67,18.67,18.64,18.65,105852.4753493348,1.3595,1.3595,1.3573,1.358,105852.4753
2006-08-11 10:45:00,18.65,18.66,18.64,18.65,146033.2108901027,1.358,1.3587,1.3573,1.358,146033.2109
2006-08-11 10:50:00,18.65,18.66,18.65,18.66,118814.00294313088,1.358,1.3587,1.358,1.3587,118814.0029
2006-08-11 10:55:00,18.65,18.66,18.65,18.66,331383.0554813869,1.358,1.3587,1.358,1.3587,331383.0555
2006-08-11 11:00:00,18.66,18.66,18.65,18.65,277808.74142702966,1.3587,1.3587,1.358,1.358,277808.7414
2006-08-11 11:05:00,18.65,18.67,18.65,18.66,181029.3353933521,1.358,1.3595,1.358,1.3587,181029.3354
2006-08-11 11:10:00,18.66,18.68,18.66,18.67,120542.2066223037,1.3587,1.3602,1.3587,1.3595,120542.2066
2006-08-11 11:15:00,18.67,18.68,18.66,18.67,109308.88270768042,1.3595,1.3602,1.3587,1.3595,109308.8827
2006-08-11 11:20:00,18.67,18.68,18.67,18.67,89434.54039719306,1.3595,1.3602,1.3595,1.3595,89434.5404
2006-08-11 11:25:00,18.67,18.68,18.66,18.67,139984.49801299785,1.3595,1.3602,1.3587,1.3595,139984.498
2006-08-11 11:30:00,18.67,18.68,18.67,18.68,216889.561736188,1.3595,1.3602,1.3595,1.3602,216889.5617
2006-08-11 11:35:00,18.68,18.68,18.67,18.68,68696.0962471193,1.3602,1.3602,1.3595,1.3602,68696.0962
2006-08-11 11:40:00,18.67,18.68,18.66,18.67,87274.28579822705,1.3595,1.3602,1.3587,1.3595,87274.2858
2006-08-11 11:45:00,18.67,18.68,18.66,18.67,107580.6790285076,1.3595,1.3602,1.3587,1.3595,107580.679
2006-08-11 11:50:00,18.67,18.68,18.66,18.66,163747.29860162403,1.3595,1.3602,1.3587,1.3587,163747.2986
2006-08-11 11:55:00,18.66,18.68,18.66,18.67,184485.74275169772,1.3587,1.3602,1.3587,1.3595,184485.7428
2006-08-11 12:00:00,18.67,18.68,18.67,18.67,163747.29860162403,1.3595,1.3602,1.3595,1.3595,163747.2986
2006-08-11 12:05:00,18.67,18.68,18.67,18.67,63511.48520960088,1.3595,1.3602,1.3595,1.3595,63511.4852
2006-08-11 12:10:00,18.68,18.68,18.67,18.67,65671.73980856688,1.3602,1.3602,1.3595,1.3595,65671.7398
2006-08-11 12:15:00,18.67,18.68,18.67,18.68,161587.04400265802,1.3595,1.3602,1.3595,1.3602,161587.044
2006-08-11 12:20:00,18.68,18.68,18.67,18.67,49685.85577621837,1.3602,1.3602,1.3595,1.3595,49685.8558
2006-08-11 12:25:00,18.68,18.68,18.67,18.68,73448.65636484454,1.3602,1.3602,1.3595,1.3602,73448.6564
2006-08-11 12:30:00,18.68,18.69,18.67,18.67,60055.07785125525,1.3602,1.3609,1.3595,1.3595,60055.0779
2006-08-11 12:35:00,18.67,18.68,18.67,18.67,57030.72141270283,1.3595,1.3602,1.3595,1.3595,57030.7214
2006-08-11 12:40:00,18.68,18.68,18.68,18.68,97211.45695347073,1.3602,1.3602,1.3602,1.3602,97211.457
2006-08-11 12:45:00,18.68,18.69,18.68,18.68,83385.82752008822,1.3602,1.3609,1.3602,1.3602,83385.8275
2006-08-11 12:50:00,18.68,18.68,18.67,18.68,112333.23914623284,1.3602,1.3602,1.3595,1.3602,112333.2391
2006-08-11 12:55:00,18.68,18.68,18.67,18.67,244540.82060295303,1.3602,1.3602,1.3595,1.3595,244540.8206
2006-08-11 13:00:00,18.67,18.68,18.66,18.67,118814.00294313088,1.3595,1.3602,1.3587,1.3595,118814.0029
2006-08-11 13:05:00,18.67,18.69,18.66,18.69,362490.7217064975,1.3595,1.3609,1.3587,1.3609,362490.7217
2006-08-11 13:10:00,18.69,18.69,18.68,18.69,122270.41030147651,1.3609,1.3609,1.3602,1.3609,122270.4103
2006-08-11 13:15:00,18.69,18.69,18.66,18.67,162019.09492245122,1.3609,1.3609,1.3587,1.3595,162019.0949
2006-08-11 13:20:00,18.67,18.67,18.66,18.66,378476.605738846,1.3595,1.3595,1.3587,1.3587,378476.6057
2006-08-11 13:25:00,18.66,18.67,18.66,18.67,190966.50654859585,1.3587,1.3595,1.3587,1.3595,190966.5065
2006-08-11 13:30:00,18.67,18.68,18.66,18.67,155106.28020575995,1.3595,1.3602,1.3587,1.3595,155106.2802
2006-08-11 13:35:00,18.67,18.68,18.67,18.67,88570.43855760666,1.3595,1.3602,1.3595,1.3595,88570.4386
2006-08-11 13:40:00,18.67,18.68,18.67,18.67,105852.4753493348,1.3595,1.3602,1.3595,1.3595,105852.4753
2006-08-11 13:45:00,18.68,18.68,18.67,18.68,314533.0696094519,1.3602,1.3602,1.3595,1.3602,314533.0696
2006-08-11 13:50:00,18.68,18.68,18.66,18.66,191398.55746838904,1.3602,1.3602,1.3587,1.3587,191398.5575
2006-08-11 13:55:00,18.66,18.66,18.65,18.65,160722.9421630716,1.3587,1.3587,1.358,1.358,160722.9422
2006-08-11 14:00:00,18.65,18.66,18.63,18.64,204360.0850621852,1.358,1.3587,1.3566,1.3573,204360.0851
2006-08-11 14:05:00,18.64,18.65,18.64,18.65,56598.67049290962,1.3573,1.358,1.3573,1.358,56598.6705
2006-08-11 14:10:00,18.65,18.65,18.65,18.65,114061.44282540564,1.358,1.358,1.358,1.358,114061.4428
2006-08-11 14:15:00,18.65,18.66,18.64,18.65,111037.08638685325,1.358,1.3587,1.3573,1.358,111037.0864
2006-08-11 14:20:00,18.65,18.66,18.63,18.65,218185.71449556763,1.358,1.3587,1.3566,1.358,218185.7145
2006-08-11 14:25:00,18.66,18.66,18.65,18.66,46229.44841787274,1.3587,1.3587,1.358,1.3587,46229.4484
2006-08-11 14:30:00,18.66,18.67,18.66,18.66,284721.5561437209,1.3587,1.3595,1.3587,1.3587,284721.5561
2006-08-11 14:35:00,18.66,18.67,18.66,18.67,124430.66490044253,1.3587,1.3595,1.3587,1.3595,124430.6649
2006-08-11 14:40:00,18.67,18.68,18.67,18.68,117517.85018375127,1.3595,1.3602,1.3595,1.3602,117517.8502
2006-08-11 14:45:00,18.68,18.68,18.67,18.67,82089.67476070861,1.3602,1.3602,1.3595,1.3595,82089.6748
2006-08-11 14:50:00,18.67,18.69,18.67,18.68,82521.72568050181,1.3595,1.3609,1.3595,1.3602,82521.7257
2006-08-11 14:55:00,18.68,18.68,18.68,18.68,56598.67049290962,1.3602,1.3602,1.3602,1.3602,56598.6705
2006-08-11 15:00:00,18.68,18.68,18.67,18.68,83817.87843988143,1.3602,1.3602,1.3595,1.3602,83817.8784
2006-08-11 15:05:00,18.68,18.7,18.68,18.68,242380.566003987,1.3602,1.3617,1.3602,1.3602,242380.566
2006-08-11 15:10:00,18.68,18.7,18.68,18.69,150353.72008803472,1.3602,1.3617,1.3602,1.3609,150353.7201
2006-08-11 15:15:00,18.69,18.69,18.66,18.68,307620.2548927607,1.3609,1.3609,1.3587,1.3602,307620.2549
2006-08-11 15:20:00,18.67,18.67,18.66,18.67,413904.7811618887,1.3595,1.3595,1.3587,1.3595,413904.7812
2006-08-11 15:25:00,18.67,18.69,18.67,18.69,316693.324208418,1.3595,1.3609,1.3595,1.3609,316693.3242
2006-08-11 15:30:00,18.69,18.72,18.68,18.71,361194.5689471179,1.3609,1.3631,1.3602,1.3624,361194.5689
2006-08-11 15:35:00,18.71,18.72,18.71,18.71,248429.27888109183,1.3624,1.3631,1.3624,1.3624,248429.2789
2006-08-11 15:40:00,18.71,18.71,18.7,18.71,186645.9973506638,1.3624,1.3624,1.3617,1.3624,186645.9974
2006-08-11 15:45:00,18.71,18.74,18.71,18.73,646780.2269304253,1.3624,1.3646,1.3624,1.3638,646780.2269
2006-08-11 15:50:00,18.73,18.74,18.73,18.73,377612.5038992596,1.3638,1.3646,1.3638,1.3638,377612.5039
2006-08-11 15:55:00,18.73,18.74,18.71,18.71,597094.3711542068,1.3638,1.3646,1.3624,1.3624,597094.3712
2006-08-14 09:30:00,18.74,18.75,18.72,18.73,684800.7078722271,1.3646,1.3653,1.3631,1.3638,684800.7079
2006-08-14 09:35:00,18.74,18.75,18.66,18.67,600118.7275927593,1.3646,1.3653,1.3587,1.3595,600118.7276
2006-08-14 09:40:00,18.67,18.71,18.67,18.7,290338.21810103254,1.3595,1.3624,1.3595,1.3617,290338.2181
2006-08-14 09:45:00,18.71,18.78,18.7,18.75,375884.3002200868,1.3624,1.3675,1.3617,1.3653,375884.3002
2006-08-14 09:50:00,18.75,18.78,18.74,18.75,403103.5081670586,1.3653,1.3675,1.3646,1.3653,403103.5082
2006-08-14 09:55:00,18.76,18.78,18.76,18.77,314533.0696094519,1.366,1.3675,1.366,1.3668,314533.0696
2006-08-14 10:00:00,18.76,18.77,18.73,18.74,314965.1205292451,1.366,1.3668,1.3638,1.3646,314965.1205
2006-08-14 10:05:00,18.73,18.75,18.73,18.75,246701.07520191904,1.3638,1.3653,1.3638,1.3653,246701.0752
2006-08-14 10:10:00,18.75,18.77,18.74,18.76,181893.43723293857,1.3653,1.3668,1.3646,1.366,181893.4372
2006-08-14 10:15:00,18.75,18.78,18.75,18.78,135663.98881506582,1.3653,1.3675,1.3653,1.3675,135663.9888
2006-08-14 10:20:00,18.78,18.79,18.78,18.79,245404.92244253945,1.3675,1.3682,1.3675,1.3682,245404.9224
2006-08-14 10:25:00,18.79,18.82,18.78,18.8,165043.45136100362,1.3682,1.3704,1.3675,1.3689,165043.4514
2006-08-14 10:30:00,18.8,18.83,18.79,18.81,304595.8984542083,1.3689,1.3711,1.3682,1.3697,304595.8985
2006-08-14 10:35:00,18.81,18.84,18.8,18.83,227690.83473101808,1.3697,1.3719,1.3689,1.3711,227690.8347
2006-08-14 10:40:00,18.83,18.84,18.8,18.82,213433.1543778424,1.3711,1.3719,1.3689,1.3704,213433.1544
2006-08-14 10:45:00,18.82,18.85,18.81,18.84,131775.530536927,1.3704,1.3726,1.3697,1.3719,131775.5305
2006-08-14 10:50:00,18.84,18.85,18.8,18.8,360762.5180273247,1.3719,1.3726,1.3689,1.3689,360762.518
2006-08-14 10:55:00,18.8,18.82,18.78,18.81,149057.5673286551,1.3689,1.3704,1.3675,1.3697,149057.5673
2006-08-14 11:00:00,18.81,18.84,18.81,18.84,169363.96055893565,1.3697,1.3719,1.3697,1.3719,169363.9606
2006-08-14 11:05:00,18.84,18.86,18.84,18.85,308052.3058125539,1.3719,1.3733,1.3719,1.3726,308052.3058
2006-08-14 11:10:00,18.85,18.86,18.84,18.86,314533.0696094519,1.3726,1.3733,1.3719,1.3733,314533.0696
2006-08-14 11:15:00,18.86,18.89,18.84,18.85,467047.0442964527,1.3733,1.3755,1.3719,1.3726,467047.0443
2006-08-14 11:20:00,18.85,18.87,18.85,18.86,551729.0245759205,1.3726,1.374,1.3726,1.3733,551729.0246
2006-08-14 11:25:00,18.85,18.88,18.85,18.87,295522.829138551,1.3726,1.3748,1.3726,1.374,295522.8291
2006-08-14 11:30:00,18.87,18.89,18.87,18.88,204792.13598197832,1.374,1.3755,1.374,1.3748,204792.136
2006-08-14 11:35:00,18.88,18.91,18.88,18.89,480872.6737298352,1.3748,1.377,1.3748,1.3755,480872.6737
2006-08-14 11:40:00,18.89,18.9,18.88,18.9,196583.16850590747,1.3755,1.3762,1.3748,1.3762,196583.1685
2006-08-14 11:45:00,18.89,18.9,18.88,18.88,282993.35246454814,1.3755,1.3762,1.3748,1.3748,282993.3525
2006-08-14 11:50:00,18.88,18.88,18.88,18.88,131343.47961713377,1.3748,1.3748,1.3748,1.3748,131343.4796
2006-08-14 11:55:00,18.88,18.88,18.86,18.86,164611.40044121043,1.3748,1.3748,1.3733,1.3733,164611.4004
2006-08-14 12:00:00,18.86,18.87,18.85,18.85,181029.3353933521,1.3733,1.374,1.3726,1.3726,181029.3354
2006-08-14 12:05:00,18.85,18.85,18.85,18.85,117949.90110354449,1.3726,1.3726,1.3726,1.3726,117949.9011
2006-08-14 12:10:00,18.85,18.86,18.85,18.86,209976.7470194968,1.3726,1.3733,1.3726,1.3733,209976.747
2006-08-14 12:15:00,18.86,18.87,18.85,18.86,149489.6182484483,1.3733,1.374,1.3726,1.3733,149489.6182
2006-08-14 12:20:00,18.86,18.87,18.86,18.86,187078.048270457,1.3733,1.374,1.3733,1.3733,187078.0483
2006-08-14 12:25:00,18.87,18.89,18.86,18.88,158994.73848389878,1.374,1.3755,1.3733,1.3748,158994.7385
2006-08-14 12:30:00,18.88,18.88,18.88,18.88,96779.40603367751,1.3748,1.3748,1.3748,1.3748,96779.406
2006-08-14 12:35:00,18.88,18.88,18.86,18.86,108876.83178788722,1.3748,1.3748,1.3733,1.3733,108876.8318
2006-08-14 12:40:00,18.86,18.86,18.83,18.83,292930.5236197918,1.3733,1.3733,1.3711,1.3711,292930.5236
2006-08-14 12:45:00,18.83,18.84,18.83,18.83,75176.86004401736,1.3711,1.3719,1.3711,1.3711,75176.86
2006-08-14 12:50:00,18.83,18.85,18.83,18.85,86410.18395864064,1.3711,1.3726,1.3711,1.3726,86410.184
2006-08-14 12:55:00,18.85,18.85,18.83,18.84,47525.60117725236,1.3726,1.3726,1.3711,1.3719,47525.6012
2006-08-14 13:00:00,18.84,18.85,18.84,18.84,55302.51773353001,1.3719,1.3726,1.3719,1.3719,55302.5177
2006-08-14 13:05:00,18.84,18.85,18.84,18.85,66535.84164815329,1.3719,1.3726,1.3719,1.3726,66535.8416
2006-08-14 13:10:00,18.85,18.85,18.85,18.85,69128.14716691252,1.3726,1.3726,1.3726,1.3726,69128.1472
2006-08-14 13:15:00,18.85,18.85,18.85,18.85,59623.026931462045,1.3726,1.3726,1.3726,1.3726,59623.0269
2006-08-14 13:20:00,18.85,18.85,18.84,18.84,61783.28153042806,1.3726,1.3726,1.3719,1.3719,61783.2815
2006-08-14 13:25:00,18.85,18.85,18.83,18.85,87706.33671802025,1.3726,1.3726,1.3711,1.3726,87706.3367
2006-08-14 13:30:00,18.85,18.87,18.85,18.86,114493.49374519884,1.3726,1.374,1.3726,1.3733,114493.4937
2006-08-14 13:35:00,18.86,18.87,18.86,18.86,76040.96188360377,1.3733,1.374,1.3733,1.3733,76040.9619
2006-08-14 13:40:00,18.86,18.87,18.86,18.86,54438.41589394361,1.3733,1.374,1.3733,1.3733,54438.4159
2006-08-14 13:45:00,18.86,18.86,18.85,18.85,123134.51214106292,1.3733,1.3733,1.3726,1.3726,123134.5121
2006-08-14 13:50:00,18.85,18.85,18.79,18.79,288610.01442185976,1.3726,1.3726,1.3682,1.3682,288610.0144
2006-08-14 13:55:00,18.79,18.8,18.76,18.76,389709.9296534693,1.3682,1.3689,1.366,1.366,389709.9297
2006-08-14 14:00:00,18.76,18.77,18.72,18.73,471799.60441417794,1.366,1.3668,1.3631,1.3638,471799.6044
2006-08-14 14:05:00,18.73,18.73,18.69,18.7,387117.62413471006,1.3638,1.3638,1.3609,1.3617,387117.6241
2006-08-14 14:10:00,18.7,18.7,18.66,18.67,317125.3751282112,1.3617,1.3617,1.3587,1.3595,317125.3751
2006-08-14 14:15:00,18.67,18.67,18.66,18.67,330086.90272200725,1.3595,1.3595,1.3587,1.3595,330086.9027
2006-08-14 14:20:00,18.66,18.67,18.66,18.66,195719.06666632107,1.3587,1.3595,1.3587,1.3587,195719.0667
2006-08-14 14:25:00,18.66,18.69,18.66,18.69,325766.3935240752,1.3587,1.3609,1.3587,1.3609,325766.3935
2006-08-14 14:30:00,18.69,18.72,18.69,18.71,375884.3002200868,1.3609,1.3631,1.3609,1.3624,375884.3002
2006-08-14 14:35:00,18.7,18.72,18.69,18.72,514140.5945539118,1.3617,1.3631,1.3609,1.3631,514140.5946
2006-08-14 14:40:00,18.71,18.72,18.69,18.7,323606.13892510923,1.3624,1.3631,1.3609,1.3617,323606.1389
2006-08-14 14:45:00,18.69,18.7,18.67,18.69,305460.00029379467,1.3609,1.3617,1.3595,1.3609,305460.0003
2006-08-14 14:50:00,18.69,18.7,18.67,18.69,522781.6129497759,1.3609,1.3617,1.3595,1.3609,522781.6129
2006-08-14 14:55:00,18.69,18.69,18.67,18.69,571171.3159666146,1.3609,1.3609,1.3595,1.3609,571171.316
2006-08-14 15:00:00,18.69,18.69,18.68,18.69,170660.11331831527,1.3609,1.3609,1.3602,1.3609,170660.1133
2006-08-14 15:05:00,18.69,18.69,18.64,18.67,616104.6116251078,1.3609,1.3609,1.3573,1.3595,616104.6116
2006-08-14 15:10:00,18.67,18.69,18.67,18.68,294658.7272989646,1.3595,1.3609,1.3595,1.3602,294658.7273
2006-08-14 15:15:00,18.68,18.7,18.68,18.69,320149.7315667636,1.3602,1.3617,1.3602,1.3609,320149.7316
2006-08-14 15:20:00,18.69,18.69,18.67,18.68,192262.65930797544,1.3609,1.3609,1.3595,1.3602,192262.6593
2006-08-14 15:25:00,18.68,18.69,18.66,18.66,197015.21942570063,1.3602,1.3609,1.3587,1.3587,197015.2194
2006-08-14 15:30:00,18.66,18.66,18.64,18.64,283857.45430413453,1.3587,1.3587,1.3573,1.3573,283857.4543
2006-08-14 15:35:00,18.64,18.66,18.64,18.66,235467.7512872957,1.3573,1.3587,1.3573,1.3587,235467.7513
2006-08-14 15:40:00,18.66,18.68,18.66,18.67,335703.5646793189,1.3587,1.3602,1.3587,1.3595,335703.5647
2006-08-14 15:45:00,18.67,18.67,18.64,18.65,435507.3271515489,1.3595,1.3595,1.3573,1.358,435507.3272
2006-08-14 15:50:00,18.65,18.65,18.64,18.64,591909.7601166884,1.358,1.358,1.3573,1.3573,591909.7601
2006-08-14 15:55:00,18.64,18.66,18.64,18.64,632522.5465772495,1.3573,1.3587,1.3573,1.3573,632522.5466
2006-08-15 09:30:00,18.8,18.81,18.75,18.76,758681.4151568649,1.3689,1.3697,1.3653,1.366,758681.4152
2006-08-15 09:35:00,18.76,18.78,18.75,18.76,384525.3186159509,1.366,1.3675,1.3653,1.366,384525.3186
2006-08-15 09:40:00,18.76,18.8,18.76,18.77,271760.02854992484,1.366,1.3689,1.366,1.3668,271760.0285
2006-08-15 09:45:00,18.77,18.77,18.74,18.74,465750.89153707307,1.3668,1.3668,1.3646,1.3646,465750.8915
2006-08-15 09:50:00,18.74,18.77,18.74,18.76,209976.7470194968,1.3646,1.3668,1.3646,1.366,209976.747
2006-08-15 09:55:00,18.76,18.79,18.75,18.78,117949.90110354449,1.366,1.3682,1.3653,1.3675,117949.9011
2006-08-15 10:00:00,18.78,18.8,18.76,18.78,177140.8771152133,1.3675,1.3689,1.366,1.3675,177140.8771
2006-08-15 10:05:00,18.79,18.8,18.77,18.77,95915.30419409112,1.3682,1.3689,1.3668,1.3668,95915.3042
2006-08-15 10:10:00,18.77,18.78,18.76,18.77,168931.90963914245,1.3668,1.3675,1.366,1.3668,168931.9096
2006-08-15 10:15:00,18.77,18.78,18.77,18.77,270031.824870752,1.3668,1.3675,1.3668,1.3668,270031.8249
2006-08-15 10:20:00,18.77,18.77,18.74,18.74,451925.2621036906,1.3668,1.3668,1.3646,1.3646,451925.2621
2006-08-15 10:25:00,18.74,18.74,18.71,18.72,293794.6254593782,1.3646,1.3646,1.3624,1.3631,293794.6255
2006-08-15 10:30:00,18.72,18.72,18.69,18.71,713316.0685785785,1.3631,1.3631,1.3609,1.3624,713316.0686
2006-08-15 10:35:00,18.71,18.72,18.7,18.7,270895.92671033845,1.3624,1.3631,1.3617,1.3617,270895.9267
2006-08-15 10:40:00,18.7,18.73,18.7,18.73,342184.32847621694,1.3617,1.3638,1.3617,1.3638,342184.3285
2006-08-15 10:45:00,18.73,18.77,18.71,18.71,279536.9451062025,1.3638,1.3668,1.3624,1.3624,279536.9451
2006-08-15 10:50:00,18.71,18.71,18.7,18.7,198311.37218508028,1.3624,1.3624,1.3617,1.3617,198311.3722
2006-08-15 10:55:00,18.7,18.71,18.7,18.71,161587.04400265802,1.3617,1.3624,1.3617,1.3624,161587.044
2006-08-15 11:00:00,18.71,18.72,18.71,18.71,321445.8843261432,1.3624,1.3631,1.3624,1.3624,321445.8843
2006-08-15 11:05:00,18.71,18.72,18.71,18.71,385389.42045553727,1.3624,1.3631,1.3624,1.3624,385389.4205
2006-08-15 11:10:00,18.71,18.72,18.71,18.72,198311.37218508028,1.3624,1.3631,1.3624,1.3631,198311.3722
2006-08-15 11:15:00,18.72,18.72,18.71,18.71,151217.82192762112,1.3631,1.3631,1.3624,1.3624,151217.8219
2006-08-15 11:20:00,18.71,18.71,18.7,18.7,183621.64091211132,1.3624,1.3624,1.3617,1.3617,183621.6409
2006-08-15 11:25:00,18.7,18.71,18.69,18.71,582404.639881238,1.3617,1.3624,1.3609,1.3624,582404.6399
2006-08-15 11:30:00,18.71,18.71,18.69,18.69,1080991.4013225944,1.3624,1.3624,1.3609,1.3609,1080991.4013
2006-08-15 11:35:00,18.69,18.7,18.69,18.69,178437.02987459293,1.3609,1.3617,1.3609,1.3609,178437.0299
2006-08-15 11:40:00,18.69,18.69,18.68,18.69,205224.18690177152,1.3609,1.3609,1.3602,1.3609,205224.1869
2006-08-15 11:45:00,18.69,18.69,18.69,18.69,368539.4345836024,1.3609,1.3609,1.3609,1.3609,368539.4346
2006-08-15 11:50:00,18.69,18.69,18.68,18.68,291634.3708604122,1.3609,1.3609,1.3602,1.3602,291634.3709
2006-08-15 11:55:00,18.68,18.69,18.68,18.68,156402.43296513957,1.3602,1.3609,1.3602,1.3602,156402.433
2006-08-15 12:00:00,18.68,18.69,18.68,18.69,94619.1514347115,1.3602,1.3609,1.3602,1.3609,94619.1514
2006-08-15 12:05:00,18.69,18.69,18.68,18.69,177572.9280350065,1.3609,1.3609,1.3602,1.3609,177572.928
2006-08-15 12:10:00,18.69,18.7,18.69,18.7,233307.49668832973,1.3609,1.3617,1.3609,1.3617,233307.4967
2006-08-15 12:15:00,18.7,18.7,18.69,18.7,158130.63664431238,1.3617,1.3617,1.3609,1.3617,158130.6366
2006-08-15 12:20:00,18.7,18.7,18.69,18.7,94187.1005149183,1.3617,1.3617,1.3609,1.3617,94187.1005
2006-08-15 12:25:00,18.7,18.7,18.69,18.7,80361.4710815358,1.3617,1.3617,1.3609,1.3617,80361.4711
2006-08-15 12:30:00,18.7,18.71,18.7,18.71,60919.17969084165,1.3617,1.3624,1.3617,1.3624,60919.1797
2006-08-15 12:35:00,18.7,18.71,18.7,18.7,27651.258866765005,1.3617,1.3624,1.3617,1.3617,27651.2589
2006-08-15 12:40:00,18.7,18.72,18.7,18.72,55302.51773353001,1.3617,1.3631,1.3617,1.3631,55302.5177
2006-08-15 12:45:00,18.72,18.72,18.71,18.72,41044.83738035431,1.3631,1.3631,1.3624,1.3631,41044.8374
2006-08-15 12:50:00,18.72,18.72,18.72,18.72,114061.44282540564,1.3631,1.3631,1.3631,1.3631,114061.4428
2006-08-15 12:55:00,18.72,18.72,18.71,18.71,88570.43855760666,1.3631,1.3631,1.3624,1.3624,88570.4386
2006-08-15 13:00:00,18.71,18.71,18.68,18.68,174116.5206766609,1.3624,1.3624,1.3602,1.3602,174116.5207
2006-08-15 13:05:00,18.68,18.69,18.68,18.69,87274.28579822705,1.3602,1.3609,1.3602,1.3609,87274.2858
2006-08-15 13:10:00,18.69,18.69,18.68,18.69,50549.95761580478,1.3609,1.3609,1.3602,1.3609,50549.9576
2006-08-15 13:15:00,18.69,18.69,18.67,18.68,139552.44709320465,1.3609,1.3609,1.3595,1.3602,139552.4471
2006-08-15 13:20:00,18.68,18.7,18.68,18.7,155106.28020575995,1.3602,1.3617,1.3602,1.3617,155106.2802
2006-08-15 13:25:00,18.71,18.71,18.69,18.69,94187.1005149183,1.3624,1.3624,1.3609,1.3609,94187.1005
2006-08-15 13:30:00,18.69,18.72,18.68,18.71,133071.68329630658,1.3609,1.3631,1.3602,1.3624,133071.6833
2006-08-15 13:35:00,18.72,18.73,18.7,18.7,116221.69742437168,1.3631,1.3638,1.3617,1.3617,116221.6974
2006-08-15 13:40:00,18.7,18.71,18.68,18.69,151217.82192762112,1.3617,1.3624,1.3602,1.3609,151217.8219
2006-08-15 13:45:00,18.69,18.69,18.66,18.68,123566.56306085612,1.3609,1.3609,1.3587,1.3602,123566.5631
2006-08-15 13:50:00,18.68,18.69,18.68,18.69,76905.06372319018,1.3602,1.3609,1.3602,1.3609,76905.0637
2006-08-15 13:55:00,18.69,18.71,18.68,18.71,56598.67049290962,1.3609,1.3624,1.3602,1.3624,56598.6705
2006-08-15 14:00:00,18.71,18.72,18.69,18.69,127022.97041920177,1.3624,1.3631,1.3609,1.3609,127022.9704
2006-08-15 14:05:00,18.69,18.72,18.69,18.71,69128.14716691252,1.3609,1.3631,1.3609,1.3624,69128.1472
2006-08-15 14:10:00,18.71,18.73,18.71,18.71,92026.84591595228,1.3624,1.3638,1.3624,1.3624,92026.8459
2006-08-15 14:15:00,18.71,18.72,18.7,18.72,151217.82192762112,1.3624,1.3631,1.3617,1.3631,151217.8219
2006-08-15 14:20:00,18.72,18.73,18.7,18.72,127887.07225878816,1.3631,1.3638,1.3617,1.3631,127887.0723
2006-08-15 14:25:00,18.72,18.72,18.71,18.71,92026.84591595228,1.3631,1.3631,1.3624,1.3624,92026.8459
2006-08-15 14:30:00,18.71,18.71,18.7,18.71,62647.38337001447,1.3624,1.3624,1.3617,1.3624,62647.3834
2006-08-15 14:35:00,18.71,18.72,18.7,18.7,141712.70169217067,1.3624,1.3631,1.3617,1.3617,141712.7017
2006-08-15 14:40:00,18.7,18.72,18.7,18.71,75176.86004401736,1.3617,1.3631,1.3617,1.3624,75176.86
2006-08-15 14:45:00,18.72,18.74,18.72,18.73,162019.09492245122,1.3631,1.3646,1.3631,1.3638,162019.0949
2006-08-15 14:50:00,18.73,18.74,18.73,18.73,80793.52200132901,1.3638,1.3646,1.3638,1.3638,80793.522
2006-08-15 14:55:00,18.73,18.75,18.73,18.74,103692.22075036875,1.3638,1.3653,1.3638,1.3646,103692.2208
2006-08-15 15:00:00,18.75,18.75,18.74,18.74,140848.59985258424,1.3653,1.3653,1.3646,1.3646,140848.5999
2006-08-15 15:05:00,18.75,18.75,18.74,18.75,156834.48388493276,1.3653,1.3653,1.3646,1.3653,156834.4839
2006-08-15 15:10:00,18.75,18.76,18.74,18.76,114061.44282540564,1.3653,1.366,1.3646,1.366,114061.4428
2006-08-15 15:15:00,18.76,18.77,18.73,18.73,441123.9891088605,1.366,1.3668,1.3638,1.3638,441123.9891
2006-08-15 15:20:00,18.72,18.74,18.72,18.74,275216.4359082705,1.3631,1.3646,1.3631,1.3646,275216.4359
2006-08-15 15:25:00,18.74,18.75,18.73,18.75,250157.48256026467,1.3646,1.3653,1.3638,1.3653,250157.4826
2006-08-15 15:30:00,18.75,18.75,18.75,18.75,352985.60147104703,1.3653,1.3653,1.3653,1.3653,352985.6015
2006-08-15 15:35:00,18.75,18.75,18.75,18.75,496426.5068423905,1.3653,1.3653,1.3653,1.3653,496426.5068
2006-08-15 15:40:00,18.75,18.76,18.75,18.75,416929.1376004411,1.3653,1.366,1.3653,1.3653,416929.1376
2006-08-15 15:45:00,18.75,18.76,18.75,18.75,474823.9608527303,1.3653,1.366,1.3653,1.3653,474823.9609
2006-08-15 15:50:00,18.75,18.76,18.74,18.74,676591.7403961562,1.3653,1.366,1.3646,1.3646,676591.7404
2006-08-15 15:55:00,18.74,18.75,18.74,18.74,815712.1365695677,1.3646,1.3653,1.3646,1.3646,815712.1366
2006-08-16 09:30:00,18.75,18.75,18.66,18.69,512844.4417945322,1.3653,1.3653,1.3587,1.3609,512844.4418
2006-08-16 09:35:00,18.69,18.71,18.66,18.68,367675.332744016,1.3609,1.3624,1.3587,1.3602,367675.3327
2006-08-16 09:40:00,18.68,18.69,18.66,18.67,331383.0554813869,1.3602,1.3609,1.3587,1.3595,331383.0555
2006-08-16 09:45:00,18.67,18.69,18.65,18.65,311940.76409069274,1.3595,1.3609,1.358,1.358,311940.7641
2006-08-16 09:50:00,18.66,18.67,18.65,18.66,372427.8928617412,1.3587,1.3595,1.358,1.3587,372427.8929
2006-08-16 09:55:00,18.66,18.69,18.66,18.67,325766.3935240752,1.3587,1.3609,1.3587,1.3595,325766.3935
2006-08-16 10:00:00,18.67,18.67,18.66,18.66,252317.7371592307,1.3595,1.3595,1.3587,1.3587,252317.7372
2006-08-16 10:05:00,18.66,18.67,18.66,18.66,298547.1855771034,1.3587,1.3595,1.3587,1.3587,298547.1856
2006-08-16 10:10:00,18.66,18.66,18.65,18.66,231147.2420893637,1.3587,1.3587,1.358,1.3587,231147.2421
2006-08-16 10:15:00,18.66,18.66,18.65,18.66,427298.359675478,1.3587,1.3587,1.358,1.3587,427298.3597
2006-08-16 10:20:00,18.66,18.66,18.65,18.66,557345.6865332321,1.3587,1.3587,1.358,1.3587,557345.6865
2006-08-16 10:25:00,18.66,18.66,18.65,18.65,419953.4940389936,1.3587,1.3587,1.358,1.358,419953.494
2006-08-16 10:30:00,18.65,18.66,18.65,18.65,356874.05974918586,1.358,1.3587,1.358,1.358,356874.0597
2006-08-16 10:35:00,18.65,18.66,18.64,18.65,189238.302869423,1.358,1.3587,1.3573,1.358,189238.3029
2006-08-16 10:40:00,18.65,18.65,18.64,18.64,199607.52494445987,1.358,1.358,1.3573,1.3573,199607.5249
2006-08-16 10:45:00,18.64,18.65,18.64,18.64,205224.18690177152,1.3573,1.358,1.3573,1.3573,205224.1869
2006-08-16 10:50:00,18.64,18.65,18.64,18.64,227690.83473101808,1.3573,1.358,1.3573,1.3573,227690.8347
2006-08-16 10:55:00,18.64,18.65,18.64,18.65,157698.5857245192,1.3573,1.358,1.3573,1.358,157698.5857
2006-08-16 11:00:00,18.65,18.66,18.64,18.65,157698.5857245192,1.358,1.3587,1.3573,1.358,157698.5857
2006-08-16 11:05:00,18.65,18.65,18.64,18.64,275648.4868280637,1.358,1.358,1.3573,1.3573,275648.4868
2006-08-16 11:10:00,18.64,18.65,18.64,18.64,399215.04988891975,1.3573,1.358,1.3573,1.3573,399215.0499
2006-08-16 11:15:00,18.64,18.65,18.63,18.63,498154.7105215633,1.3573,1.358,1.3566,1.3566,498154.7105
2006-08-16 11:20:00,18.63,18.63,18.62,18.62,696898.1336264368,1.3566,1.3566,1.3558,1.3558,696898.1336
2006-08-16 11:25:00,18.62,18.63,18.61,18.62,214297.2562174288,1.3558,1.3566,1.3551,1.3558,214297.2562
2006-08-16 11:30:00,18.62,18.63,18.62,18.63,180597.2844735589,1.3558,1.3566,1.3558,1.3566,180597.2845
2006-08-16 11:35:00,18.63,18.64,18.62,18.63,193990.86298714823,1.3566,1.3573,1.3558,1.3566,193990.863
2006-08-16 11:40:00,18.63,18.63,18.62,18.63,199175.47402466668,1.3566,1.3566,1.3558,1.3566,199175.474
2006-08-16 11:45:00,18.63,18.63,18.63,18.63,150353.72008803472,1.3566,1.3566,1.3566,1.3566,150353.7201
2006-08-16 11:50:00,18.63,18.64,18.63,18.63,257502.3481967491,1.3566,1.3573,1.3566,1.3566,257502.3482
2006-08-16 11:55:00,18.63,18.63,18.63,18.63,118381.95202333768,1.3566,1.3566,1.3566,1.3566,118381.952
2006-08-16 12:00:00,18.63,18.64,18.63,18.63,208680.5942601172,1.3566,1.3573,1.3566,1.3566,208680.5943
2006-08-16 12:05:00,18.63,18.63,18.63,18.63,117085.79926395808,1.3566,1.3566,1.3566,1.3566,117085.7993
2006-08-16 12:10:00,18.63,18.64,18.63,18.63,333543.3100803529,1.3566,1.3573,1.3566,1.3566,333543.3101
2006-08-16 12:15:00,18.63,18.64,18.63,18.63,192262.65930797544,1.3566,1.3573,1.3566,1.3566,192262.6593
2006-08-16 12:20:00,18.63,18.64,18.63,18.64,311076.66225110635,1.3566,1.3573,1.3566,1.3573,311076.6623
2006-08-16 12:25:00,18.64,18.65,18.63,18.63,124430.66490044253,1.3573,1.358,1.3566,1.3566,124430.6649
2006-08-16 12:30:00,18.64,18.65,18.63,18.65,150785.77100782792,1.3573,1.358,1.3566,1.358,150785.771
2006-08-16 12:35:00,18.64,18.65,18.64,18.64,290338.21810103254,1.3573,1.358,1.3573,1.3573,290338.2181
2006-08-16 12:40:00,18.64,18.65,18.63,18.63,215161.3580570152,1.3573,1.358,1.3566,1.3566,215161.3581
2006-08-16 12:45:00,18.63,18.63,18.63,18.63,151217.82192762112,1.3566,1.3566,1.3566,1.3566,151217.8219
2006-08-16 12:50:00,18.63,18.64,18.63,18.63,211272.8997788764,1.3566,1.3573,1.3566,1.3566,211272.8998
2006-08-16 12:55:00,18.64,18.64,18.63,18.64,109740.9336274736,1.3573,1.3573,1.3566,1.3573,109740.9336
2006-08-16 13:00:00,18.64,18.64,18.63,18.63,394462.4897711945,1.3573,1.3573,1.3566,1.3566,394462.4898
2006-08-16 13:05:00,18.63,18.64,18.63,18.63,102396.06799098916,1.3566,1.3573,1.3566,1.3566,102396.068
2006-08-16 13:10:00,18.64,18.64,18.63,18.63,76040.96188360377,1.3573,1.3573,1.3566,1.3566,76040.9619
2006-08-16 13:15:00,18.63,18.63,18.63,18.63,214297.2562174288,1.3566,1.3566,1.3566,1.3566,214297.2562
2006-08-16 13:20:00,18.63,18.64,18.63,18.63,150353.72008803472,1.3566,1.3573,1.3566,1.3566,150353.7201
2006-08-16 13:25:00,18.63,18.65,18.63,18.64,231579.2930091569,1.3566,1.358,1.3566,1.3573,231579.293
2006-08-16 13:30:00,18.64,18.65,18.64,18.65,233739.54760812293,1.3573,1.358,1.3573,1.358,233739.5476
2006-08-16 13:35:00,18.65,18.65,18.64,18.65,179301.13171417933,1.358,1.358,1.3573,1.358,179301.1317
2006-08-16 13:40:00,18.65,18.66,18.64,18.64,184485.74275169772,1.358,1.3587,1.3573,1.3573,184485.7428
2006-08-16 13:45:00,18.64,18.65,18.63,18.64,172820.36791728128,1.3573,1.358,1.3566,1.3573,172820.3679
2006-08-16 13:50:00,18.64,18.64,18.64,18.64,72584.55452525814,1.3573,1.3573,1.3573,1.3573,72584.5545
2006-08-16 13:55:00,18.64,18.64,18.64,18.64,174548.5715964541,1.3573,1.3573,1.3573,1.3573,174548.5716
2006-08-16 14:00:00,18.64,18.65,18.64,18.64,200471.6267840463,1.3573,1.358,1.3573,1.3573,200471.6268
2006-08-16 14:05:00,18.64,18.64,18.64,18.64,238492.10772584812,1.3573,1.3573,1.3573,1.3573,238492.1077
2006-08-16 14:10:00,18.64,18.64,18.63,18.63,259662.60279571512,1.3573,1.3573,1.3566,1.3566,259662.6028
2006-08-16 14:15:00,18.63,18.64,18.63,18.63,171956.2660776949,1.3566,1.3573,1.3566,1.3566,171956.2661
2006-08-16 14:20:00,18.63,18.64,18.63,18.63,500314.96512052935,1.3566,1.3573,1.3566,1.3566,500314.9651
2006-08-16 14:25:00,18.63,18.65,18.63,18.64,401375.3044878858,1.3566,1.358,1.3566,1.3573,401375.3045
2006-08-16 14:30:00,18.64,18.66,18.64,18.65,232875.44576853653,1.3573,1.3587,1.3573,1.358,232875.4458
2006-08-16 14:35:00,18.65,18.65,18.65,18.65,133071.68329630658,1.358,1.358,1.358,1.358,133071.6833
2006-08-16 14:40:00,18.65,18.65,18.64,18.65,137824.24341403184,1.358,1.358,1.3573,1.358,137824.2434
2006-08-16 14:45:00,18.65,18.65,18.64,18.65,270463.8757905452,1.358,1.358,1.3573,1.358,270463.8758
2006-08-16 14:50:00,18.65,18.66,18.65,18.66,179301.13171417933,1.358,1.3587,1.358,1.3587,179301.1317
2006-08-16 14:55:00,18.66,18.67,18.65,18.66,259662.60279571512,1.3587,1.3595,1.358,1.3587,259662.6028
2006-08-16 15:00:00,18.66,18.66,18.66,18.66,173684.4697568677,1.3587,1.3587,1.3587,1.3587,173684.4698
2006-08-16 15:05:00,18.66,18.68,18.66,18.67,506363.67799763416,1.3587,1.3602,1.3587,1.3595,506363.678
2006-08-16 15:10:00,18.67,18.68,18.66,18.68,349529.1941127014,1.3595,1.3602,1.3587,1.3602,349529.1941
2006-08-16 15:15:00,18.68,18.68,18.67,18.68,193558.81206735503,1.3602,1.3602,1.3595,1.3602,193558.8121
2006-08-16 15:20:00,18.68,18.68,18.67,18.67,209544.69609970355,1.3602,1.3602,1.3595,1.3595,209544.6961
2006-08-16 15:25:00,18.67,18.67,18.66,18.66,371995.841941948,1.3595,1.3595,1.3587,1.3587,371995.8419
2006-08-16 15:30:00,18.66,18.67,18.66,18.67,219481.8672549472,1.3587,1.3595,1.3587,1.3595,219481.8673
2006-08-16 15:35:00,18.67,18.67,18.66,18.66,335703.5646793189,1.3595,1.3595,1.3587,1.3587,335703.5647
2006-08-16 15:40:00,18.66,18.67,18.66,18.67,653693.0416471164,1.3587,1.3595,1.3587,1.3595,653693.0416
2006-08-16 15:45:00,18.67,18.68,18.67,18.67,660173.8054440145,1.3595,1.3602,1.3595,1.3595,660173.8054
2006-08-16 15:50:00,18.67,18.67,18.67,18.67,266143.3665926132,1.3595,1.3595,1.3595,1.3595,266143.3666
2006-08-16 15:55:00,18.67,18.69,18.67,18.68,1116851.6276654303,1.3595,1.3609,1.3595,1.3602,1116851.6277
2006-08-17 09:30:00,18.67,18.68,18.67,18.68,25491.00426779899,1.3595,1.3602,1.3595,1.3602,25491.0043
2006-08-17 09:35:00,18.68,18.68,18.66,18.67,249293.38072067825,1.3602,1.3602,1.3587,1.3595,249293.3807
2006-08-17 09:40:00,18.67,18.68,18.67,18.67,273920.2831488908,1.3595,1.3602,1.3595,1.3595,273920.2831
2006-08-17 09:45:00,18.67,18.67,18.66,18.66,311508.71317089954,1.3595,1.3595,1.3587,1.3587,311508.7132
2006-08-17 09:50:00,18.66,18.67,18.66,18.66,370267.6382627752,1.3587,1.3595,1.3587,1.3587,370267.6383
2006-08-17 09:55:00,18.66,18.68,18.66,18.67,165043.45136100362,1.3587,1.3602,1.3587,1.3595,165043.4514
2006-08-17 10:00:00,18.67,18.7,18.67,18.67,555185.4319342661,1.3595,1.3617,1.3595,1.3595,555185.4319
2006-08-17 10:05:00,18.68,18.69,18.67,18.68,405695.8136858178,1.3602,1.3609,1.3595,1.3602,405695.8137
2006-08-17 10:10:00,18.68,18.68,18.67,18.67,206520.3396611512,1.3602,1.3602,1.3595,1.3595,206520.3397
2006-08-17 10:15:00,18.68,18.7,18.67,18.67,682208.4023534679,1.3602,1.3617,1.3595,1.3595,682208.4024
2006-08-17 10:20:00,18.67,18.72,18.67,18.71,255342.0935977831,1.3595,1.3631,1.3595,1.3624,255342.0936
2006-08-17 10:25:00,18.71,18.73,18.69,18.7,528830.3258268808,1.3624,1.3638,1.3609,1.3617,528830.3258
2006-08-17 10:30:00,18.7,18.72,18.69,18.72,255774.1445175763,1.3617,1.3631,1.3609,1.3631,255774.1445
2006-08-17 10:35:00,18.72,18.73,18.7,18.71,224234.42737267248,1.3631,1.3638,1.3617,1.3624,224234.4274
2006-08-17 10:40:00,18.71,18.72,18.7,18.72,123134.51214106292,1.3624,1.3631,1.3617,1.3631,123134.5121
2006-08-17 10:45:00,18.72,18.73,18.71,18.71,187510.09919025016,1.3631,1.3638,1.3624,1.3624,187510.0992
2006-08-17 10:50:00,18.71,18.72,18.68,18.7,421249.64679837314,1.3624,1.3631,1.3602,1.3617,421249.6468
2006-08-17 10:55:00,18.69,18.71,18.69,18.7,190102.40470900945,1.3609,1.3624,1.3609,1.3617,190102.4047
2006-08-17 11:00:00,18.7,18.7,18.68,18.69,276944.63958744326,1.3617,1.3617,1.3602,1.3609,276944.6396
2006-08-17 11:05:00,18.69,18.72,18.69,18.71,171956.2660776949,1.3609,1.3631,1.3609,1.3624,171956.2661
2006-08-17 11:10:00,18.71,18.74,18.71,18.74,158994.73848389878,1.3624,1.3646,1.3624,1.3646,158994.7385
2006-08-17 11:15:00,18.74,18.75,18.74,18.74,260094.65371550835,1.3646,1.3653,1.3646,1.3646,260094.6537
2006-08-17 11:20:00,18.74,18.76,18.74,18.75,208680.5942601172,1.3646,1.366,1.3646,1.3653,208680.5943
2006-08-17 11:25:00,18.75,18.76,18.74,18.74,342616.37939601013,1.3653,1.366,1.3646,1.3646,342616.3794
2006-08-17 11:30:00,18.74,18.75,18.72,18.72,265279.2647530268,1.3646,1.3653,1.3631,1.3631,265279.2648
2006-08-17 11:35:00,18.72,18.73,18.7,18.7,130911.42869734055,1.3631,1.3638,1.3617,1.3617,130911.4287
2006-08-17 11:40:00,18.7,18.72,18.7,18.71,228122.8856508113,1.3617,1.3631,1.3617,1.3624,228122.8857
2006-08-17 11:45:00,18.72,18.73,18.72,18.73,157698.5857245192,1.3631,1.3638,1.3631,1.3638,157698.5857
2006-08-17 11:50:00,18.73,18.74,18.72,18.73,452789.363943277,1.3638,1.3646,1.3631,1.3638,452789.3639
2006-08-17 11:55:00,18.73,18.74,18.72,18.72,376316.35113988,1.3638,1.3646,1.3631,1.3631,376316.3511
2006-08-17 12:00:00,18.73,18.73,18.71,18.73,450629.1093443109,1.3638,1.3638,1.3624,1.3638,450629.1093
2006-08-17 12:05:00,18.73,18.75,18.73,18.75,309348.4585719335,1.3638,1.3653,1.3638,1.3653,309348.4586
2006-08-17 12:10:00,18.75,18.77,18.74,18.76,306324.10213338106,1.3653,1.3668,1.3646,1.366,306324.1021
2006-08-17 12:15:00,18.76,18.76,18.75,18.76,172820.36791728128,1.366,1.366,1.3653,1.366,172820.3679
2006-08-17 12:20:00,18.76,18.76,18.75,18.76,122270.41030147651,1.366,1.366,1.3653,1.366,122270.4103
2006-08-17 12:25:00,18.75,18.77,18.75,18.76,141280.65077237744,1.3653,1.3668,1.3653,1.366,141280.6508
2006-08-17 12:30:00,18.76,18.78,18.76,18.77,146033.2108901027,1.366,1.3675,1.366,1.3668,146033.2109
2006-08-17 12:35:00,18.77,18.78,18.76,18.76,71720.45268567173,1.3668,1.3675,1.366,1.366,71720.4527
2006-08-17 12:40:00,18.76,18.77,18.76,18.77,162451.1458422444,1.366,1.3668,1.366,1.3668,162451.1458
2006-08-17 12:45:00,18.76,18.77,18.76,18.77,120542.2066223037,1.366,1.3668,1.366,1.3668,120542.2066
2006-08-17 12:50:00,18.77,18.77,18.76,18.76,52710.21221477079,1.3668,1.3668,1.366,1.366,52710.2122
2006-08-17 12:55:00,18.77,18.77,18.76,18.77,132639.6323765134,1.3668,1.3668,1.366,1.3668,132639.6324
2006-08-17 13:00:00,18.77,18.77,18.76,18.76,216457.5108163948,1.3668,1.3668,1.366,1.366,216457.5108
2006-08-17 13:05:00,18.76,18.76,18.75,18.75,166339.60412038324,1.366,1.366,1.3653,1.3653,166339.6041
2006-08-17 13:10:00,18.75,18.76,18.75,18.75,110172.98454726682,1.3653,1.366,1.3653,1.3653,110172.9845
2006-08-17 13:15:00,18.75,18.75,18.73,18.73,387117.62413471006,1.3653,1.3653,1.3638,1.3638,387117.6241
2006-08-17 13:20:00,18.73,18.74,18.72,18.72,173684.4697568677,1.3638,1.3646,1.3631,1.3631,173684.4698
2006-08-17 13:25:00,18.72,18.72,18.71,18.71,157698.5857245192,1.3631,1.3631,1.3624,1.3624,157698.5857
2006-08-17 13:30:00,18.71,18.72,18.71,18.72,97643.50787326392,1.3624,1.3631,1.3624,1.3631,97643.5079
2006-08-17 13:35:00,18.72,18.72,18.7,18.71,324470.2407646956,1.3631,1.3631,1.3617,1.3624,324470.2408
2006-08-17 13:40:00,18.7,18.72,18.7,18.72,378476.605738846,1.3617,1.3631,1.3617,1.3631,378476.6057
2006-08-17 13:45:00,18.72,18.72,18.72,18.72,116653.74834416488,1.3631,1.3631,1.3631,1.3631,116653.7483
2006-08-17 13:50:00,18.72,18.74,18.72,18.74,139552.44709320465,1.3631,1.3646,1.3631,1.3646,139552.4471
2006-08-17 13:55:00,18.74,18.74,18.71,18.72,185349.84459128417,1.3646,1.3646,1.3624,1.3631,185349.8446
2006-08-17 14:00:00,18.73,18.74,18.7,18.7,298979.2364968966,1.3638,1.3646,1.3617,1.3617,298979.2365
2006-08-17 14:05:00,18.7,18.79,18.7,18.78,1089632.4197184586,1.3617,1.3682,1.3617,1.3675,1089632.4197
2006-08-17 14:10:00,18.78,18.78,18.74,18.74,1112099.067547705,1.3675,1.3675,1.3646,1.3646,1112099.0675
2006-08-17 14:15:00,18.74,18.74,18.71,18.72,622585.3754220059,1.3646,1.3646,1.3624,1.3631,622585.3754
2006-08-17 14:20:00,18.72,18.73,18.69,18.69,584132.8435604108,1.3631,1.3638,1.3609,1.3609,584132.8436
2006-08-17 14:25:00,18.69,18.69,18.63,18.63,1104322.1509914277,1.3609,1.3609,1.3566,1.3566,1104322.151
2006-08-17 14:30:00,18.64,18.64,18.54,18.55,1376946.2813809386,1.3573,1.3573,1.35,1.3507,1376946.2814
2006-08-17 14:35:00,18.55,18.64,18.49,18.64,1449530.8359061969,1.3507,1.3573,1.3464,1.3573,1449530.8359
2006-08-17 14:40:00,18.63,18.75,18.62,18.73,972546.6204545004,1.3566,1.3653,1.3558,1.3638,972546.6205
2006-08-17 14:45:00,18.73,18.77,18.71,18.74,1286215.588224366,1.3638,1.3668,1.3624,1.3646,1286215.5882
2006-08-17 14:50:00,18.75,18.8,18.72,18.77,831265.969682123,1.3653,1.3689,1.3631,1.3668,831265.9697
2006-08-17 14:55:00,18.77,18.83,18.76,18.8,907738.98248552,1.3668,1.3711,1.366,1.3689,907738.9825
2006-08-17 15:00:00,18.8,18.82,18.78,18.79,904714.6260469676,1.3689,1.3704,1.3675,1.3682,904714.626
2006-08-17 15:05:00,18.79,18.83,18.79,18.8,885704.3855760666,1.3682,1.3711,1.3682,1.3689,885704.3856
2006-08-17 15:10:00,18.8,18.83,18.8,18.82,731030.1562900998,1.3689,1.3711,1.3689,1.3704,731030.1563
2006-08-17 15:15:00,18.82,18.86,18.81,18.86,905146.6769667608,1.3704,1.3733,1.3697,1.3733,905146.677
2006-08-17 15:20:00,18.86,18.87,18.82,18.83,1076670.8921246624,1.3733,1.374,1.3704,1.3711,1076670.8921
2006-08-17 15:25:00,18.83,18.83,18.78,18.79,1292264.3011014708,1.3711,1.3711,1.3675,1.3682,1292264.3011
2006-08-17 15:30:00,18.79,18.79,18.76,18.76,1148823.395730127,1.3682,1.3682,1.366,1.366,1148823.3957
2006-08-17 15:35:00,18.76,18.76,18.71,18.74,1285783.5373045728,1.366,1.366,1.3624,1.3646,1285783.5373
2006-08-17 15:40:00,18.74,18.78,18.72,18.72,1498784.640762622,1.3646,1.3675,1.3631,1.3631,1498784.6408
2006-08-17 15:45:00,18.72,18.73,18.69,18.69,1645681.953492311,1.3631,1.3638,1.3609,1.3609,1645681.9535
2006-08-17 15:50:00,18.69,18.69,18.63,18.64,1262020.7367159466,1.3609,1.3609,1.3566,1.3573,1262020.7367
2006-08-17 15:55:00,18.64,18.71,18.63,18.71,3246430.611326129,1.3573,1.3624,1.3566,1.3624,3246430.6113
2006-08-18 09:30:00,19.33,19.34,19.25,19.25,7942392.058558455,1.4075,1.4083,1.4017,1.4017,7942392.0586
2006-08-18 09:35:00,19.26,19.33,19.25,19.3,2825613.015447549,1.4024,1.4075,1.4017,1.4054,2825613.0154
2006-08-18 09:40:00,19.3,19.36,19.28,19.36,2692541.3321512425,1.4054,1.4097,1.4039,1.4097,2692541.3322
2006-08-18 09:45:00,19.36,19.55,19.36,19.53,4301066.906541338,1.4097,1.4236,1.4097,1.4221,4301066.9065
2006-08-18 09:50:00,19.53,19.53,19.42,19.43,4032331.2344299657,1.4221,1.4221,1.4141,1.4148,4032331.2344
2006-08-18 09:55:00,19.44,19.44,19.29,19.29,2454913.3262649807,1.4155,1.4155,1.4046,1.4046,2454913.3263
2006-08-18 10:00:00,19.29,19.38,19.29,19.38,2125258.4744627667,1.4046,1.4112,1.4046,1.4112,2125258.4745
2006-08-18 10:05:00,19.38,19.41,19.32,19.33,1481070.5530511006,1.4112,1.4134,1.4068,1.4075,1481070.5531
2006-08-18 10:10:00,19.33,19.34,19.23,19.28,1983113.721850803,1.4075,1.4083,1.4003,1.4039,1983113.7219
2006-08-18 10:15:00,19.29,19.3,19.22,19.27,1724315.220894674,1.4046,1.4054,1.3995,1.4032,1724315.2209
2006-08-18 10:20:00,19.27,19.28,19.22,19.22,13209092.7708376,1.4032,1.4039,1.3995,1.3995,13209092.7708
2006-08-18 10:25:00,19.22,19.27,19.19,19.22,1806836.946575176,1.3995,1.4032,1.3973,1.3995,1806836.9466
2006-08-18 10:30:00,19.22,19.29,19.22,19.29,884840.2837364802,1.3995,1.4046,1.3995,1.4046,884840.2837
2006-08-18 10:35:00,19.29,19.33,19.28,19.31,929773.5793949732,1.4046,1.4075,1.4039,1.4061,929773.5794
2006-08-18 10:40:00,19.31,19.37,19.29,19.35,640299.4631335272,1.4061,1.4104,1.4046,1.409,640299.4631
2006-08-18 10:45:00,19.35,19.35,19.33,19.33,479144.4700506624,1.409,1.409,1.4075,1.4075,479144.4701
2006-08-18 10:50:00,19.33,19.35,19.32,19.33,1252515.6164804962,1.4075,1.409,1.4068,1.4075,1252515.6165
2006-08-18 10:55:00,19.33,19.34,19.31,19.32,994149.1664441606,1.4075,1.4083,1.4061,1.4068,994149.1664
2006-08-18 11:00:00,19.32,19.34,19.31,19.33,1389907.8089747347,1.4068,1.4083,1.4061,1.4075,1389907.809
2006-08-18 11:05:00,19.33,19.34,19.31,19.33,2451456.918906635,1.4075,1.4083,1.4061,1.4075,2451456.9189
2006-08-18 11:10:00,19.33,19.38,19.33,19.37,980323.537010778,1.4075,1.4112,1.4075,1.4104,980323.537
2006-08-18 11:15:00,19.37,19.37,19.33,19.34,433347.0725525828,1.4104,1.4104,1.4075,1.4083,433347.0726
2006-08-18 11:20:00,19.34,19.35,19.3,19.32,758681.4151568649,1.4083,1.409,1.4054,1.4068,758681.4152
2006-08-18 11:25:00,19.32,19.33,19.31,19.31,801022.4052965988,1.4068,1.4075,1.4061,1.4061,801022.4053
2006-08-18 11:30:00,19.31,19.31,19.29,19.31,238060.05680605496,1.4061,1.4061,1.4046,1.4061,238060.0568
2006-08-18 11:35:00,19.3,19.32,19.29,19.3,391870.18425243534,1.4054,1.4068,1.4046,1.4054,391870.1843
2006-08-18 11:40:00,19.3,19.31,19.3,19.31,176276.77527562692,1.4054,1.4061,1.4054,1.4061,176276.7753
2006-08-18 11:45:00,19.31,19.31,19.29,19.3,210840.8488590832,1.4061,1.4061,1.4046,1.4054,210840.8489
2006-08-18 11:50:00,19.3,19.33,19.3,19.32,260958.7555550948,1.4054,1.4075,1.4054,1.4068,260958.7556
2006-08-18 11:55:00,19.32,19.33,19.31,19.31,222938.2746132929,1.4068,1.4075,1.4061,1.4061,222938.2746
2006-08-18 12:00:00,19.31,19.32,19.31,19.31,208248.543340324,1.4061,1.4068,1.4061,1.4061,208248.5433
2006-08-18 12:05:00,19.31,19.31,19.3,19.31,134367.8360556862,1.4061,1.4061,1.4054,1.4061,134367.8361
2006-08-18 12:10:00,19.31,19.31,19.28,19.29,241948.51508419384,1.4061,1.4061,1.4039,1.4046,241948.5151
2006-08-18 12:15:00,19.29,19.3,19.28,19.28,330086.90272200725,1.4046,1.4054,1.4039,1.4039,330086.9027
2006-08-18 12:20:00,19.28,19.29,19.28,19.29,276512.58866765007,1.4039,1.4046,1.4039,1.4046,276512.5887
2006-08-18 12:25:00,19.29,19.3,19.28,19.29,252317.7371592307,1.4046,1.4054,1.4039,1.4046,252317.7372
2006-08-18 12:30:00,19.29,19.31,19.29,19.29,203063.9323028055,1.4046,1.4061,1.4046,1.4046,203063.9323
2006-08-18 12:35:00,19.3,19.3,19.29,19.3,204360.0850621852,1.4054,1.4054,1.4046,1.4054,204360.0851
2006-08-18 12:40:00,19.3,19.3,19.3,19.3,313236.91685007233,1.4054,1.4054,1.4054,1.4054,313236.9169
2006-08-18 12:45:00,19.3,19.32,19.3,19.31,378044.5548190528,1.4054,1.4068,1.4054,1.4061,378044.5548
2006-08-18 12:50:00,19.32,19.33,19.31,19.33,405695.8136858178,1.4068,1.4075,1.4061,1.4075,405695.8137
2006-08-18 12:55:00,19.32,19.33,19.31,19.31,209544.69609970355,1.4068,1.4075,1.4061,1.4061,209544.6961
2006-08-18 13:00:00,19.31,19.33,19.31,19.32,422113.74863795954,1.4061,1.4075,1.4061,1.4068,422113.7486
2006-08-18 13:05:00,19.32,19.32,19.29,19.3,359898.4161877383,1.4068,1.4068,1.4046,1.4054,359898.4162
2006-08-18 13:10:00,19.3,19.31,19.3,19.3,119246.05386292408,1.4054,1.4061,1.4054,1.4054,119246.0539
2006-08-18 13:15:00,19.3,19.3,19.3,19.3,1098273.4381143225,1.4054,1.4054,1.4054,1.4054,1098273.4381
2006-08-18 13:20:00,19.3,19.31,19.3,19.31,228122.8856508113,1.4054,1.4061,1.4054,1.4061,228122.8857
2006-08-18 13:25:00,19.31,19.31,19.3,19.3,286017.7089031005,1.4061,1.4061,1.4054,1.4054,286017.7089
2006-08-18 13:30:00,19.3,19.31,19.3,19.3,216889.561736188,1.4054,1.4061,1.4054,1.4054,216889.5617
2006-08-18 13:35:00,19.3,19.31,19.3,19.31,1568344.8388493278,1.4054,1.4061,1.4054,1.4061,1568344.8388
2006-08-18 13:40:00,19.31,19.31,19.29,19.3,228554.9365706045,1.4061,1.4061,1.4046,1.4054,228554.9366
2006-08-18 13:45:00,19.3,19.31,19.3,19.31,158130.63664431238,1.4054,1.4061,1.4054,1.4061,158130.6366
2006-08-18 13:50:00,19.31,19.31,19.3,19.31,175412.6734360405,1.4061,1.4061,1.4054,1.4061,175412.6734
2006-08-18 13:55:00,19.31,19.31,19.3,19.3,447172.7019859653,1.4061,1.4061,1.4054,1.4054,447172.702
2006-08-18 14:00:00,19.3,19.31,19.29,19.3,309348.4585719335,1.4054,1.4061,1.4046,1.4054,309348.4586
2006-08-18 14:05:00,19.3,19.32,19.3,19.31,273056.18130930443,1.4054,1.4068,1.4054,1.4061,273056.1813
2006-08-18 14:10:00,19.31,19.32,19.3,19.32,2011629.082557154,1.4061,1.4068,1.4054,1.4068,2011629.0826
2006-08-18 14:15:00,19.32,19.35,19.31,19.34,642027.6668127,1.4068,1.409,1.4061,1.4083,642027.6668
2006-08-18 14:20:00,19.34,19.35,19.34,19.35,358170.21250856546,1.4083,1.409,1.4083,1.409,358170.2125
2006-08-18 14:25:00,19.35,19.36,19.33,19.36,534446.9877841924,1.409,1.4097,1.4075,1.4097,534446.9878
2006-08-18 14:30:00,19.36,19.41,19.36,19.41,1392932.1654132872,1.4097,1.4134,1.4097,1.4134,1392932.1654
2006-08-18 14:35:00,19.41,19.41,19.36,19.37,686096.8606316067,1.4134,1.4134,1.4097,1.4104,686096.8606
2006-08-18 14:40:00,19.37,19.37,19.34,19.37,473527.80809335073,1.4104,1.4104,1.4083,1.4104,473527.8081
2006-08-18 14:45:00,19.37,19.37,19.36,19.36,301139.49109586264,1.4104,1.4104,1.4097,1.4097,301139.4911
2006-08-18 14:50:00,19.36,19.36,19.33,19.33,841203.1408373667,1.4097,1.4097,1.4075,1.4075,841203.1408
2006-08-18 14:55:00,19.33,19.33,19.31,19.31,541359.8025008836,1.4075,1.4075,1.4061,1.4061,541359.8025
2006-08-18 15:00:00,19.31,19.33,19.31,19.31,564690.5521697166,1.4061,1.4075,1.4061,1.4061,564690.5522
2006-08-18 15:05:00,19.31,19.32,19.3,19.31,598822.5748333797,1.4061,1.4068,1.4054,1.4061,598822.5748
2006-08-18 15:10:00,19.31,19.32,19.31,19.31,254045.9408384035,1.4061,1.4068,1.4061,1.4061,254045.9408
2006-08-18 15:15:00,19.31,19.33,19.31,19.31,354281.7542304266,1.4061,1.4075,1.4061,1.4061,354281.7542
2006-08-18 15:20:00,19.32,19.34,19.31,19.34,400943.2535680926,1.4068,1.4083,1.4061,1.4083,400943.2536
2006-08-18 15:25:00,19.34,19.34,19.33,19.34,329654.85180221405,1.4083,1.4083,1.4075,1.4083,329654.8518
2006-08-18 15:30:00,19.33,19.36,19.33,19.35,428162.4615150644,1.4075,1.4097,1.4075,1.409,428162.4615
2006-08-18 15:35:00,19.35,19.37,19.35,19.37,854596.7193509559,1.409,1.4104,1.409,1.4104,854596.7194
2006-08-18 15:40:00,19.36,19.4,19.36,19.39,999333.7774816792,1.4097,1.4126,1.4097,1.4119,999333.7775
2006-08-18 15:45:00,19.39,19.4,19.37,19.39,1156168.2613666118,1.4119,1.4126,1.4104,1.4119,1156168.2614
2006-08-18 15:50:00,19.39,19.43,19.39,19.43,1789554.9097834476,1.4119,1.4148,1.4119,1.4148,1789554.9098
2006-08-18 15:55:00,19.43,19.44,19.41,19.43,2393994.146574139,1.4148,1.4155,1.4134,1.4148,2393994.1466
2006-08-21 09:30:00,19.33,19.38,19.32,19.38,1167833.6362010282,1.4075,1.4112,1.4068,1.4112,1167833.6362
2006-08-21 09:35:00,19.38,19.44,19.37,19.42,609623.8478282097,1.4112,1.4155,1.4104,1.4141,609623.8478
2006-08-21 09:40:00,19.43,19.48,19.4,19.46,995877.3701233334,1.4148,1.4185,1.4126,1.417,995877.3701
2006-08-21 09:45:00,19.46,19.5,19.45,19.5,1188572.0803511022,1.417,1.4199,1.4163,1.4199,1188572.0804
2006-08-21 09:50:00,19.5,19.56,19.49,19.49,1474589.7892542025,1.4199,1.4243,1.4192,1.4192,1474589.7893
2006-08-21 09:55:00,19.49,19.53,19.46,19.46,672271.2311982242,1.4192,1.4221,1.417,1.417,672271.2312
2006-08-21 10:00:00,19.46,19.46,19.4,19.44,709859.6612202328,1.417,1.417,1.4126,1.4155,709859.6612
2006-08-21 10:05:00,19.44,19.44,19.4,19.43,535311.0896237788,1.4155,1.4155,1.4126,1.4148,535311.0896
2006-08-21 10:10:00,19.43,19.47,19.43,19.44,759113.4660766581,1.4148,1.4177,1.4148,1.4155,759113.4661
2006-08-21 10:15:00,19.44,19.44,19.42,19.43,410016.32288374985,1.4155,1.4155,1.4141,1.4148,410016.3229
2006-08-21 10:20:00,19.43,19.43,19.43,19.43,605303.3386302777,1.4148,1.4148,1.4148,1.4148,605303.3386
2006-08-21 10:25:00,19.43,19.44,19.43,19.43,235899.80220708897,1.4148,1.4155,1.4148,1.4148,235899.8022
2006-08-21 10:30:00,19.43,19.43,19.42,19.43,332247.1573209733,1.4148,1.4148,1.4141,1.4148,332247.1573
2006-08-21 10:35:00,19.43,19.44,19.43,19.44,438963.7345098945,1.4148,1.4155,1.4148,1.4155,438963.7345
2006-08-21 10:40:00,19.44,19.44,19.44,19.44,302003.59293544904,1.4155,1.4155,1.4155,1.4155,302003.5929
2006-08-21 10:45:00,19.44,19.44,19.43,19.44,150785.77100782792,1.4155,1.4155,1.4148,1.4155,150785.771
2006-08-21 10:50:00,19.44,19.44,19.42,19.42,275648.4868280637,1.4155,1.4155,1.4141,1.4141,275648.4868
2006-08-21 10:55:00,19.42,19.43,19.4,19.41,553025.1773353001,1.4141,1.4148,1.4126,1.4134,553025.1773
2006-08-21 11:00:00,19.41,19.41,19.41,19.41,573763.6214853738,1.4134,1.4134,1.4134,1.4134,573763.6215
2006-08-21 11:05:00,19.41,19.41,19.4,19.41,409584.2719639567,1.4134,1.4134,1.4126,1.4134,409584.272
2006-08-21 11:10:00,19.41,19.41,19.4,19.4,277808.74142702966,1.4134,1.4134,1.4126,1.4126,277808.7414
2006-08-21 11:15:00,19.4,19.42,19.4,19.41,891753.0984531714,1.4126,1.4141,1.4126,1.4134,891753.0985
2006-08-21 11:20:00,19.41,19.41,19.4,19.4,515004.6963934982,1.4134,1.4134,1.4126,1.4126,515004.6964
2006-08-21 11:25:00,19.4,19.41,19.39,19.39,365947.1290648431,1.4126,1.4134,1.4119,1.4119,365947.1291
2006-08-21 11:30:00,19.39,19.4,19.39,19.4,285153.6070635141,1.4119,1.4126,1.4119,1.4126,285153.6071
2006-08-21 11:35:00,19.4,19.4,19.38,19.38,447604.75290575856,1.4126,1.4126,1.4112,1.4112,447604.7529
2006-08-21 11:40:00,19.38,19.39,19.36,19.37,620857.171742833,1.4112,1.4119,1.4097,1.4104,620857.1717
2006-08-21 11:45:00,19.37,19.39,19.36,19.38,586725.14907917,1.4104,1.4119,1.4097,1.4112,586725.1491
2006-08-21 11:50:00,19.38,19.38,19.36,19.36,357738.16158877226,1.4112,1.4112,1.4097,1.4097,357738.1616
2006-08-21 11:55:00,19.36,19.37,19.33,19.33,358602.26342835865,1.4097,1.4104,1.4075,1.4075,358602.2634
2006-08-21 12:00:00,19.33,19.33,19.32,19.33,314965.1205292451,1.4075,1.4075,1.4068,1.4075,314965.1205
2006-08-21 12:05:00,19.33,19.33,19.32,19.33,292498.4726999986,1.4075,1.4075,1.4068,1.4075,292498.4727
2006-08-21 12:10:00,19.33,19.34,19.33,19.34,158562.68756410558,1.4075,1.4083,1.4075,1.4083,158562.6876
2006-08-21 12:15:00,19.33,19.34,19.33,19.34,98507.60971285032,1.4075,1.4083,1.4075,1.4083,98507.6097
2006-08-21 12:20:00,19.34,19.36,19.34,19.35,268735.6721113724,1.4083,1.4097,1.4083,1.409,268735.6721
2006-08-21 12:25:00,19.36,19.38,19.35,19.38,236331.85312688217,1.4097,1.4112,1.409,1.4112,236331.8531
2006-08-21 12:30:00,19.38,19.38,19.38,19.38,92026.84591595228,1.4112,1.4112,1.4112,1.4112,92026.8459
2006-08-21 12:35:00,19.38,19.42,19.38,19.4,350825.346872081,1.4112,1.4141,1.4112,1.4126,350825.3469
2006-08-21 12:40:00,19.4,19.4,19.39,19.39,110605.03546706002,1.4126,1.4126,1.4119,1.4119,110605.0355
2006-08-21 12:45:00,19.39,19.4,19.38,19.39,141280.65077237744,1.4119,1.4126,1.4112,1.4119,141280.6508
2006-08-21 12:50:00,19.39,19.41,19.39,19.41,235899.80220708897,1.4119,1.4134,1.4119,1.4134,235899.8022
2006-08-21 12:55:00,19.41,19.41,19.4,19.41,138688.34525361823,1.4134,1.4134,1.4126,1.4134,138688.3453
2006-08-21 13:00:00,19.41,19.42,19.4,19.41,149921.66916824153,1.4134,1.4141,1.4126,1.4134,149921.6692
2006-08-21 13:05:00,19.41,19.43,19.41,19.43,137392.1924942386,1.4134,1.4148,1.4134,1.4148,137392.1925
2006-08-21 13:10:00,19.43,19.44,19.43,19.43,285153.6070635141,1.4148,1.4155,1.4148,1.4148,285153.6071
2006-08-21 13:15:00,19.43,19.45,19.42,19.45,291202.319940619,1.4148,1.4163,1.4141,1.4163,291202.3199
2006-08-21 13:20:00,19.45,19.45,19.44,19.44,117517.85018375127,1.4163,1.4163,1.4155,1.4155,117517.8502
2006-08-21 13:25:00,19.45,19.45,19.44,19.44,110172.98454726682,1.4163,1.4163,1.4155,1.4155,110172.9845
2006-08-21 13:30:00,19.44,19.45,19.43,19.43,201335.7286236327,1.4155,1.4163,1.4148,1.4148,201335.7286
2006-08-21 13:35:00,19.43,19.44,19.43,19.43,228554.9365706045,1.4148,1.4155,1.4148,1.4148,228554.9366
2006-08-21 13:40:00,19.43,19.44,19.43,19.43,178869.08079438613,1.4148,1.4155,1.4148,1.4148,178869.0808
2006-08-21 13:45:00,19.43,19.43,19.41,19.41,221642.12185391324,1.4148,1.4148,1.4134,1.4134,221642.1219
2006-08-21 13:50:00,19.41,19.42,19.39,19.4,181461.3863131453,1.4134,1.4141,1.4119,1.4126,181461.3863
2006-08-21 13:55:00,19.4,19.41,19.4,19.41,205224.18690177152,1.4126,1.4134,1.4126,1.4134,205224.1869
2006-08-21 14:00:00,19.41,19.42,19.4,19.41,149057.5673286551,1.4134,1.4141,1.4126,1.4134,149057.5673
2006-08-21 14:05:00,19.41,19.42,19.41,19.41,287313.86166248017,1.4134,1.4141,1.4134,1.4134,287313.8617
2006-08-21 14:10:00,19.42,19.42,19.4,19.4,273920.2831488908,1.4141,1.4141,1.4126,1.4126,273920.2831
2006-08-21 14:15:00,19.4,19.41,19.39,19.4,299843.33833648305,1.4126,1.4134,1.4119,1.4126,299843.3383
2006-08-21 14:20:00,19.4,19.4,19.38,19.39,365515.0781450499,1.4126,1.4126,1.4112,1.4119,365515.0781
2006-08-21 14:25:00,19.39,19.39,19.38,19.39,441556.0400286537,1.4119,1.4119,1.4112,1.4119,441556.04
2006-08-21 14:30:00,19.39,19.39,19.38,19.38,247565.17704150543,1.4119,1.4119,1.4112,1.4112,247565.177
2006-08-21 14:35:00,19.38,19.38,19.38,19.38,195287.01574652785,1.4112,1.4112,1.4112,1.4112,195287.0157
2006-08-21 14:40:00,19.38,19.38,19.37,19.38,342616.37939601013,1.4112,1.4112,1.4104,1.4112,342616.3794
2006-08-21 14:45:00,19.38,19.38,19.37,19.37,319285.6297271772,1.4112,1.4112,1.4104,1.4104,319285.6297
2006-08-21 14:50:00,19.38,19.38,19.37,19.37,906874.8806459336,1.4112,1.4112,1.4104,1.4104,906874.8806
2006-08-21 14:55:00,19.37,19.37,19.36,19.36,1260292.5330367738,1.4104,1.4104,1.4097,1.4097,1260292.533
2006-08-21 15:00:00,19.36,19.36,19.34,19.34,322742.0370855228,1.4097,1.4097,1.4083,1.4083,322742.0371
2006-08-21 15:05:00,19.34,19.34,19.33,19.33,272624.13038951124,1.4083,1.4083,1.4075,1.4075,272624.1304
2006-08-21 15:10:00,19.33,19.35,19.33,19.34,403103.5081670586,1.4075,1.409,1.4075,1.4083,403103.5082
2006-08-21 15:15:00,19.34,19.36,19.34,19.36,1242578.4453252524,1.4083,1.4097,1.4083,1.4097,1242578.4453
2006-08-21 15:20:00,19.36,19.39,19.35,19.38,419521.4431192004,1.4097,1.4119,1.409,1.4112,419521.4431
2006-08-21 15:25:00,19.39,19.41,19.38,19.38,346936.88859394216,1.4119,1.4134,1.4112,1.4112,346936.8886
2006-08-21 15:30:00,19.38,19.42,19.38,19.42,362922.7726262907,1.4112,1.4141,1.4112,1.4141,362922.7726
2006-08-21 15:35:00,19.42,19.43,19.39,19.42,1513042.3211157976,1.4141,1.4148,1.4119,1.4141,1513042.3211
2006-08-21 15:40:00,19.42,19.42,19.4,19.41,336567.6665189053,1.4141,1.4141,1.4126,1.4134,336567.6665
2006-08-21 15:45:00,19.41,19.42,19.4,19.41,783308.3175850775,1.4134,1.4141,1.4126,1.4134,783308.3176
2006-08-21 15:50:00,19.41,19.41,19.4,19.4,509388.0344361866,1.4134,1.4134,1.4126,1.4126,509388.0344
2006-08-21 15:55:00,19.4,19.4,19.38,19.39,495562.40500280407,1.4126,1.4126,1.4112,1.4119,495562.405
2006-08-22 09:30:00,19.39,19.39,19.35,19.38,708995.5593806464,1.4119,1.4119,1.409,1.4112,708995.5594
2006-08-22 09:35:00,19.39,19.44,19.38,19.43,354281.7542304266,1.4119,1.4155,1.4112,1.4148,354281.7542
2006-08-22 09:40:00,19.43,19.45,19.4,19.43,259230.551875922,1.4148,1.4163,1.4126,1.4148,259230.5519
2006-08-22 09:45:00,19.43,19.44,19.41,19.41,204360.0850621852,1.4148,1.4155,1.4134,1.4134,204360.0851
2006-08-22 09:50:00,19.42,19.43,19.38,19.38,170228.06239852207,1.4141,1.4148,1.4112,1.4112,170228.0624
2006-08-22 09:55:00,19.38,19.4,19.36,19.38,248861.32980088505,1.4112,1.4126,1.4097,1.4112,248861.3298
2006-08-22 10:00:00,19.38,19.4,19.35,19.35,440691.9381890673,1.4112,1.4126,1.409,1.409,440691.9382
2006-08-22 10:05:00,19.35,19.36,19.33,19.35,610055.898748003,1.409,1.4097,1.4075,1.409,610055.8987
2006-08-22 10:10:00,19.35,19.38,19.35,19.37,304163.8475344151,1.409,1.4112,1.409,1.4104,304163.8475
2006-08-22 10:15:00,19.37,19.37,19.34,19.37,253613.88991861028,1.4104,1.4104,1.4083,1.4104,253613.8899
2006-08-22 10:20:00,19.37,19.39,19.37,19.38,242812.6169237802,1.4104,1.4119,1.4104,1.4112,242812.6169
2006-08-22 10:25:00,19.38,19.39,19.37,19.39,190966.50654859585,1.4112,1.4119,1.4104,1.4119,190966.5065
2006-08-22 10:30:00,19.39,19.4,19.39,19.4,244108.76968315983,1.4119,1.4126,1.4119,1.4126,244108.7697
2006-08-22 10:35:00,19.4,19.4,19.37,19.4,278240.79234682285,1.4126,1.4126,1.4104,1.4126,278240.7923
2006-08-22 10:40:00,19.4,19.41,19.39,19.39,233739.54760812293,1.4126,1.4134,1.4119,1.4119,233739.5476
2006-08-22 10:45:00,19.4,19.41,19.39,19.4,316693.324208418,1.4126,1.4134,1.4119,1.4126,316693.3242
2006-08-22 10:50:00,19.4,19.41,19.39,19.41,152513.97468700074,1.4126,1.4134,1.4119,1.4134,152513.9747
2006-08-22 10:55:00,19.41,19.41,19.4,19.41,187510.09919025016,1.4134,1.4134,1.4126,1.4134,187510.0992
2006-08-22 11:00:00,19.41,19.41,19.4,19.41,390574.0314930557,1.4134,1.4134,1.4126,1.4134,390574.0315
2006-08-22 11:05:00,19.41,19.41,19.4,19.41,305027.9493740015,1.4134,1.4134,1.4126,1.4134,305027.9494
2006-08-22 11:10:00,19.41,19.44,19.41,19.44,823489.0531258454,1.4134,1.4155,1.4134,1.4155,823489.0531
2006-08-22 11:15:00,19.44,19.44,19.42,19.43,241516.4641644006,1.4155,1.4155,1.4141,1.4148,241516.4642
2006-08-22 11:20:00,19.43,19.45,19.43,19.45,350825.346872081,1.4148,1.4163,1.4148,1.4163,350825.3469
2006-08-22 11:25:00,19.46,19.46,19.45,19.46,349961.2450324946,1.417,1.417,1.4163,1.417,349961.245
2006-08-22 11:30:00,19.46,19.48,19.45,19.47,310644.6113313131,1.417,1.4185,1.4163,1.4177,310644.6113
2006-08-22 11:35:00,19.47,19.47,19.46,19.47,237628.00588626176,1.4177,1.4177,1.417,1.4177,237628.0059
2006-08-22 11:40:00,19.47,19.48,19.47,19.48,254045.9408384035,1.4177,1.4185,1.4177,1.4185,254045.9408
2006-08-22 11:45:00,19.48,19.48,19.47,19.48,158562.68756410558,1.4185,1.4185,1.4177,1.4185,158562.6876
2006-08-22 11:50:00,19.48,19.5,19.47,19.49,273920.2831488908,1.4185,1.4199,1.4177,1.4192,273920.2831
2006-08-22 11:55:00,19.49,19.49,19.47,19.47,512412.39087473904,1.4192,1.4192,1.4177,1.4177,512412.3909
2006-08-22 12:00:00,19.47,19.48,19.47,19.47,276944.63958744326,1.4177,1.4185,1.4177,1.4177,276944.6396
2006-08-22 12:05:00,19.47,19.48,19.45,19.46,155106.28020575995,1.4177,1.4185,1.4163,1.417,155106.2802
2006-08-22 12:10:00,19.47,19.47,19.46,19.46,222074.1727737065,1.4177,1.4177,1.417,1.417,222074.1728
2006-08-22 12:15:00,19.46,19.47,19.46,19.47,142576.80353175706,1.417,1.4177,1.417,1.4177,142576.8035
2006-08-22 12:20:00,19.47,19.47,19.44,19.45,213433.1543778424,1.4177,1.4177,1.4155,1.4163,213433.1544
2006-08-22 12:25:00,19.45,19.45,19.44,19.44,188806.2519496298,1.4163,1.4163,1.4155,1.4155,188806.2519
2006-08-22 12:30:00,19.44,19.45,19.43,19.43,492970.0994840449,1.4155,1.4163,1.4148,1.4148,492970.0995
2006-08-22 12:35:00,19.43,19.44,19.43,19.44,126590.91949940854,1.4148,1.4155,1.4148,1.4155,126590.9195
2006-08-22 12:40:00,19.44,19.44,19.43,19.43,106284.526269128,1.4155,1.4155,1.4148,1.4148,106284.5263
2006-08-22 12:45:00,19.43,19.43,19.43,19.43,133935.785135893,1.4148,1.4148,1.4148,1.4148,133935.7851
2006-08-22 12:50:00,19.43,19.43,19.4,19.41,150785.77100782792,1.4148,1.4148,1.4126,1.4134,150785.771
2006-08-22 12:55:00,19.41,19.42,19.4,19.4,143440.90537134346,1.4134,1.4141,1.4126,1.4126,143440.9054
2006-08-22 13:00:00,19.4,19.41,19.39,19.4,202631.8813830123,1.4126,1.4134,1.4119,1.4126,202631.8814
2006-08-22 13:05:00,19.4,19.41,19.39,19.39,330518.95364180044,1.4126,1.4134,1.4119,1.4119,330518.9536
2006-08-22 13:10:00,19.39,19.4,19.39,19.4,118814.00294313088,1.4119,1.4126,1.4119,1.4126,118814.0029
2006-08-22 13:15:00,19.4,19.41,19.39,19.4,426434.2578358916,1.4126,1.4134,1.4119,1.4126,426434.2578
2006-08-22 13:20:00,19.41,19.41,19.34,19.35,393166.3370118149,1.4134,1.4134,1.4083,1.409,393166.337
2006-08-22 13:25:00,19.35,19.37,19.35,19.36,180597.2844735589,1.409,1.4104,1.409,1.4097,180597.2845
2006-08-22 13:30:00,19.36,19.37,19.35,19.37,222938.2746132929,1.4097,1.4104,1.409,1.4104,222938.2746
2006-08-22 13:35:00,19.37,19.37,19.34,19.35,138688.34525361823,1.4104,1.4104,1.4083,1.409,138688.3453
2006-08-22 13:40:00,19.35,19.35,19.3,19.3,681776.3514336747,1.409,1.409,1.4054,1.4054,681776.3514
2006-08-22 13:45:00,19.31,19.34,19.3,19.34,382365.0640169848,1.4061,1.4083,1.4054,1.4083,382365.064
2006-08-22 13:50:00,19.34,19.34,19.33,19.33,233739.54760812293,1.4083,1.4083,1.4075,1.4075,233739.5476
2006-08-22 13:55:00,19.33,19.34,19.33,19.33,267007.4684321996,1.4075,1.4083,1.4075,1.4075,267007.4684
2006-08-22 14:00:00,19.33,19.35,19.33,19.34,282993.35246454814,1.4075,1.409,1.4075,1.4083,282993.3525
2006-08-22 14:05:00,19.34,19.36,19.34,19.35,187078.048270457,1.4083,1.4097,1.4083,1.409,187078.0483
2006-08-22 14:10:00,19.35,19.36,19.34,19.35,204360.0850621852,1.409,1.4097,1.4083,1.409,204360.0851
2006-08-22 14:15:00,19.35,19.35,19.33,19.34,267871.570271786,1.409,1.409,1.4075,1.4083,267871.5703
2006-08-22 14:20:00,19.34,19.34,19.32,19.32,504635.4743184614,1.4083,1.4083,1.4068,1.4068,504635.4743
2006-08-22 14:25:00,19.32,19.32,19.31,19.32,419953.4940389936,1.4068,1.4068,1.4061,1.4068,419953.494
2006-08-22 14:30:00,19.32,19.33,19.31,19.31,266575.4175124064,1.4068,1.4075,1.4061,1.4061,266575.4175
2006-08-22 14:35:00,19.31,19.31,19.3,19.31,305460.00029379467,1.4061,1.4061,1.4054,1.4061,305460.0003
2006-08-22 14:40:00,19.31,19.32,19.31,19.32,694737.8790274708,1.4061,1.4068,1.4061,1.4068,694737.879
2006-08-22 14:45:00,19.32,19.33,19.32,19.33,198311.37218508028,1.4068,1.4075,1.4068,1.4075,198311.3722
2006-08-22 14:50:00,19.33,19.34,19.32,19.33,298115.1346573102,1.4075,1.4083,1.4068,1.4075,298115.1347
2006-08-22 14:55:00,19.33,19.34,19.32,19.34,170660.11331831527,1.4075,1.4083,1.4068,1.4083,170660.1133
2006-08-22 15:00:00,19.34,19.36,19.34,19.35,397486.84620974696,1.4083,1.4097,1.4083,1.409,397486.8462
2006-08-22 15:05:00,19.35,19.36,19.35,19.35,341752.27755642374,1.409,1.4097,1.409,1.409,341752.2776
2006-08-22 15:10:00,19.35,19.36,19.35,19.35,657149.4490054621,1.409,1.4097,1.409,1.409,657149.449
2006-08-22 15:15:00,19.35,19.37,19.35,19.37,234171.59852791613,1.409,1.4104,1.409,1.4104,234171.5985
2006-08-22 15:20:00,19.37,19.39,19.36,19.39,251453.6353196443,1.4104,1.4119,1.4097,1.4119,251453.6353
2006-08-22 15:25:00,19.39,19.4,19.37,19.37,236763.90404667536,1.4119,1.4126,1.4104,1.4104,236763.904
2006-08-22 15:30:00,19.37,19.37,19.37,19.37,111469.13730664644,1.4104,1.4104,1.4104,1.4104,111469.1373
2006-08-22 15:35:00,19.37,19.38,19.37,19.38,119678.10478271727,1.4104,1.4112,1.4104,1.4112,119678.1048
2006-08-22 15:40:00,19.38,19.38,19.37,19.38,154674.22928596675,1.4112,1.4112,1.4104,1.4112,154674.2293
2006-08-22 15:45:00,19.37,19.38,19.35,19.35,715044.2722577513,1.4104,1.4112,1.409,1.409,715044.2723
2006-08-22 15:50:00,19.36,19.38,19.36,19.36,286449.7598228937,1.4097,1.4112,1.4097,1.4097,286449.7598
2006-08-22 15:55:00,19.36,19.37,19.36,19.36,466614.99337665946,1.4097,1.4104,1.4097,1.4097,466614.9934
2006-08-23 09:30:00,19.36,19.38,19.35,19.38,569443.1122874419,1.4097,1.4112,1.409,1.4112,569443.1123
2006-08-23 09:35:00,19.38,19.42,19.37,19.41,232011.3439289501,1.4112,1.4141,1.4104,1.4134,232011.3439
2006-08-23 09:40:00,19.41,19.43,19.37,19.38,219481.8672549472,1.4134,1.4148,1.4104,1.4112,219481.8673
2006-08-23 09:45:00,19.38,19.41,19.38,19.39,126590.91949940854,1.4112,1.4134,1.4112,1.4119,126590.9195
2006-08-23 09:50:00,19.39,19.41,19.38,19.39,211272.8997788764,1.4119,1.4134,1.4112,1.4119,211272.8998
2006-08-23 09:55:00,19.39,19.4,19.38,19.39,187942.1501100434,1.4119,1.4126,1.4112,1.4119,187942.1501
2006-08-23 10:00:00,19.39,19.39,19.37,19.38,211272.8997788764,1.4119,1.4119,1.4104,1.4112,211272.8998
2006-08-23 10:05:00,19.38,19.39,19.36,19.36,149489.6182484483,1.4112,1.4119,1.4097,1.4097,149489.6182
2006-08-23 10:10:00,19.35,19.36,19.33,19.34,386685.57321491686,1.409,1.4097,1.4075,1.4083,386685.5732
2006-08-23 10:15:00,19.34,19.37,19.33,19.37,172820.36791728128,1.4083,1.4104,1.4075,1.4104,172820.3679
2006-08-23 10:20:00,19.37,19.4,19.36,19.4,218617.76541536083,1.4104,1.4126,1.4097,1.4126,218617.7654
2006-08-23 10:25:00,19.39,19.4,19.38,19.39,168499.85871934926,1.4119,1.4126,1.4112,1.4119,168499.8587
2006-08-23 10:30:00,19.39,19.4,19.39,19.39,193990.86298714823,1.4119,1.4126,1.4119,1.4119,193990.863
2006-08-23 10:35:00,19.39,19.39,19.36,19.38,143440.90537134346,1.4119,1.4119,1.4097,1.4112,143440.9054
2006-08-23 10:40:00,19.38,19.39,19.36,19.37,178869.08079438613,1.4112,1.4119,1.4097,1.4104,178869.0808
2006-08-23 10:45:00,19.37,19.37,19.35,19.37,179301.13171417933,1.4104,1.4104,1.409,1.4104,179301.1317
2006-08-23 10:50:00,19.37,19.37,19.36,19.37,80793.52200132901,1.4104,1.4104,1.4097,1.4104,80793.522
2006-08-23 10:55:00,19.37,19.37,19.34,19.35,111037.08638685325,1.4104,1.4104,1.4083,1.409,111037.0864
2006-08-23 11:00:00,19.35,19.35,19.34,19.34,197879.3212652871,1.409,1.409,1.4083,1.4083,197879.3213
2006-08-23 11:05:00,19.34,19.35,19.33,19.34,323174.08800531604,1.4083,1.409,1.4075,1.4083,323174.088
2006-08-23 11:10:00,19.34,19.35,19.33,19.34,217321.6126559812,1.4083,1.409,1.4075,1.4083,217321.6127
2006-08-23 11:15:00,19.34,19.35,19.33,19.33,780716.0120663182,1.4083,1.409,1.4075,1.4075,780716.0121
2006-08-23 11:20:00,19.34,19.34,19.33,19.34,144305.00721092988,1.4083,1.4083,1.4075,1.4083,144305.0072
2006-08-23 11:25:00,19.34,19.34,19.34,19.34,143008.85445155026,1.4083,1.4083,1.4083,1.4083,143008.8545
2006-08-23 11:30:00,19.34,19.35,19.34,19.34,180165.2335537657,1.4083,1.409,1.4083,1.4083,180165.2336
2006-08-23 11:35:00,19.34,19.37,19.34,19.37,159426.78940369198,1.4083,1.4104,1.4083,1.4104,159426.7894
2006-08-23 11:40:00,19.37,19.39,19.37,19.39,208248.543340324,1.4104,1.4119,1.4104,1.4119,208248.5433
2006-08-23 11:45:00,19.38,19.41,19.38,19.39,429458.614274444,1.4112,1.4134,1.4112,1.4119,429458.6143
2006-08-23 11:50:00,19.38,19.39,19.37,19.37,101964.01707119597,1.4112,1.4119,1.4104,1.4104,101964.0171
2006-08-23 11:55:00,19.37,19.39,19.37,19.39,95051.20235450473,1.4104,1.4119,1.4104,1.4119,95051.2024
2006-08-23 12:00:00,19.38,19.4,19.38,19.4,96347.35511388432,1.4112,1.4126,1.4112,1.4126,96347.3551
2006-08-23 12:05:00,19.4,19.4,19.39,19.39,279968.9960259957,1.4126,1.4126,1.4119,1.4119,279968.996
2006-08-23 12:10:00,19.39,19.41,19.39,19.41,210408.79793929,1.4119,1.4134,1.4119,1.4134,210408.7979
2006-08-23 12:15:00,19.4,19.4,19.39,19.4,98507.60971285032,1.4126,1.4126,1.4119,1.4126,98507.6097
2006-08-23 12:20:00,19.4,19.4,19.37,19.38,155106.28020575995,1.4126,1.4126,1.4104,1.4112,155106.2802
2006-08-23 12:25:00,19.38,19.39,19.38,19.38,127887.07225878816,1.4112,1.4119,1.4112,1.4112,127887.0723
2006-08-23 12:30:00,19.38,19.38,19.36,19.38,71288.40176587853,1.4112,1.4112,1.4097,1.4112,71288.4018
2006-08-23 12:35:00,19.37,19.37,19.35,19.35,91162.74407636588,1.4104,1.4104,1.409,1.409,91162.7441
2006-08-23 12:40:00,19.35,19.35,19.34,19.34,100667.86431181636,1.409,1.409,1.4083,1.4083,100667.8643
2006-08-23 12:45:00,19.35,19.36,19.34,19.34,79929.4201617426,1.409,1.4097,1.4083,1.4083,79929.4202
2006-08-23 12:50:00,19.34,19.35,19.34,19.34,115357.59558478526,1.4083,1.409,1.4083,1.4083,115357.5956
2006-08-23 12:55:00,19.34,19.35,19.34,19.34,105420.42442954158,1.4083,1.409,1.4083,1.4083,105420.4244
2006-08-23 13:00:00,19.34,19.35,19.34,19.34,391006.0824128489,1.4083,1.409,1.4083,1.4083,391006.0824
2006-08-23 13:05:00,19.34,19.34,19.34,19.34,73448.65636484454,1.4083,1.4083,1.4083,1.4083,73448.6564
2006-08-23 13:10:00,19.34,19.35,19.34,19.35,116221.69742437168,1.4083,1.409,1.4083,1.409,116221.6974
2006-08-23 13:15:00,19.35,19.36,19.35,19.35,61783.28153042806,1.409,1.4097,1.409,1.409,61783.2815
2006-08-23 13:20:00,19.35,19.37,19.35,19.36,77337.11464298338,1.409,1.4104,1.409,1.4097,77337.1146
2006-08-23 13:25:00,19.36,19.37,19.35,19.37,64375.58704918728,1.4097,1.4104,1.409,1.4104,64375.587
2006-08-23 13:30:00,19.37,19.37,19.35,19.36,53574.3140543572,1.4104,1.4104,1.409,1.4097,53574.3141
2006-08-23 13:35:00,19.36,19.37,19.35,19.37,75608.91096381056,1.4097,1.4104,1.409,1.4104,75608.911
2006-08-23 13:40:00,19.37,19.37,19.34,19.35,290338.21810103254,1.4104,1.4104,1.4083,1.409,290338.2181
2006-08-23 13:45:00,19.35,19.37,19.34,19.36,274352.334068684,1.409,1.4104,1.4083,1.4097,274352.3341
2006-08-23 13:50:00,19.36,19.36,19.34,19.35,145601.1599703095,1.4097,1.4097,1.4083,1.409,145601.16
2006-08-23 13:55:00,19.35,19.35,19.34,19.34,128319.12317858136,1.409,1.409,1.4083,1.4083,128319.1232
2006-08-23 14:00:00,19.34,19.35,19.34,19.34,82521.72568050181,1.4083,1.409,1.4083,1.4083,82521.7257
2006-08-23 14:05:00,19.34,19.34,19.34,19.34,119246.05386292408,1.4083,1.4083,1.4083,1.4083,119246.0539
2006-08-23 14:10:00,19.34,19.34,19.34,19.34,137392.1924942386,1.4083,1.4083,1.4083,1.4083,137392.1925
2006-08-23 14:15:00,19.34,19.34,19.33,19.34,208680.5942601172,1.4083,1.4083,1.4075,1.4083,208680.5943
2006-08-23 14:20:00,19.34,19.34,19.33,19.34,140416.54893279105,1.4083,1.4083,1.4075,1.4083,140416.5489
2006-08-23 14:25:00,19.34,19.35,19.34,19.34,75608.91096381056,1.4083,1.409,1.4083,1.4083,75608.911
2006-08-23 14:30:00,19.34,19.35,19.34,19.34,68264.04532732611,1.4083,1.409,1.4083,1.4083,68264.0453
2006-08-23 14:35:00,19.35,19.35,19.34,19.34,45797.39749807954,1.409,1.409,1.4083,1.4083,45797.3975
2006-08-23 14:40:00,19.34,19.35,19.34,19.35,119678.10478271727,1.4083,1.409,1.4083,1.409,119678.1048
2006-08-23 14:45:00,19.34,19.35,19.34,19.34,73448.65636484454,1.4083,1.409,1.4083,1.4083,73448.6564
2006-08-23 14:50:00,19.34,19.36,19.34,19.34,138688.34525361823,1.4083,1.4097,1.4083,1.4083,138688.3453
2006-08-23 14:55:00,19.34,19.35,19.34,19.34,134799.8869754794,1.4083,1.409,1.4083,1.4083,134799.887
2006-08-23 15:00:00,19.34,19.34,19.33,19.34,114493.49374519884,1.4083,1.4083,1.4075,1.4083,114493.4937
2006-08-23 15:05:00,19.34,19.36,19.34,19.34,95051.20235450473,1.4083,1.4097,1.4083,1.4083,95051.2024
2006-08-23 15:10:00,19.35,19.35,19.33,19.34,112765.29006602603,1.409,1.409,1.4075,1.4083,112765.2901
2006-08-23 15:15:00,19.34,19.34,19.33,19.34,126158.86857961534,1.4083,1.4083,1.4075,1.4083,126158.8686
2006-08-23 15:20:00,19.33,19.34,19.33,19.34,58326.87417208243,1.4075,1.4083,1.4075,1.4083,58326.8742
2006-08-23 15:25:00,19.34,19.34,19.33,19.33,199175.47402466668,1.4083,1.4083,1.4075,1.4075,199175.474
2006-08-23 15:30:00,19.33,19.34,19.33,19.33,113197.34098581925,1.4075,1.4083,1.4075,1.4075,113197.341
2006-08-23 15:35:00,19.33,19.34,19.32,19.33,454085.5167026566,1.4075,1.4083,1.4068,1.4075,454085.5167
2006-08-23 15:40:00,19.34,19.34,19.33,19.33,138688.34525361823,1.4083,1.4083,1.4075,1.4075,138688.3453
2006-08-23 15:45:00,19.33,19.34,19.32,19.33,247565.17704150543,1.4075,1.4083,1.4068,1.4075,247565.177
2006-08-23 15:50:00,19.33,19.34,19.32,19.34,436803.47991092846,1.4075,1.4083,1.4068,1.4083,436803.4799
2006-08-23 15:55:00,19.34,19.35,19.33,19.35,304163.8475344151,1.4083,1.409,1.4075,1.409,304163.8475
2006-08-24 09:30:00,19.44,19.44,19.41,19.42,680048.1477545019,1.4155,1.4155,1.4134,1.4141,680048.1478
2006-08-24 09:35:00,19.42,19.43,19.4,19.41,206088.288741358,1.4141,1.4148,1.4126,1.4134,206088.2887
2006-08-24 09:40:00,19.41,19.43,19.41,19.43,162451.1458422444,1.4134,1.4148,1.4134,1.4148,162451.1458
2006-08-24 09:45:00,19.43,19.44,19.43,19.44,285153.6070635141,1.4148,1.4155,1.4148,1.4155,285153.6071
2006-08-24 09:50:00,19.44,19.44,19.42,19.44,125294.76674002894,1.4155,1.4155,1.4141,1.4155,125294.7667
2006-08-24 09:55:00,19.44,19.44,19.43,19.44,219481.8672549472,1.4155,1.4155,1.4148,1.4155,219481.8673
2006-08-24 10:00:00,19.44,19.44,19.43,19.44,234171.59852791613,1.4155,1.4155,1.4148,1.4155,234171.5985
2006-08-24 10:05:00,19.44,19.44,19.43,19.44,129615.27593796096,1.4155,1.4155,1.4148,1.4155,129615.2759
2006-08-24 10:10:00,19.44,19.45,19.44,19.45,234171.59852791613,1.4155,1.4163,1.4155,1.4163,234171.5985
2006-08-24 10:15:00,19.45,19.46,19.45,19.46,111037.08638685325,1.4163,1.417,1.4163,1.417,111037.0864
2006-08-24 10:20:00,19.46,19.46,19.43,19.43,187078.048270457,1.417,1.417,1.4148,1.4148,187078.0483
2006-08-24 10:25:00,19.43,19.44,19.41,19.43,179733.18263397255,1.4148,1.4155,1.4134,1.4148,179733.1826
2006-08-24 10:30:00,19.43,19.43,19.41,19.41,196151.11758611427,1.4148,1.4148,1.4134,1.4134,196151.1176
2006-08-24 10:35:00,19.41,19.41,19.39,19.4,148625.5164088619,1.4134,1.4134,1.4119,1.4126,148625.5164
2006-08-24 10:40:00,19.4,19.41,19.39,19.4,126590.91949940854,1.4126,1.4134,1.4119,1.4126,126590.9195
2006-08-24 10:45:00,19.4,19.4,19.38,19.38,124430.66490044253,1.4126,1.4126,1.4112,1.4112,124430.6649
2006-08-24 10:50:00,19.38,19.39,19.37,19.39,253613.88991861028,1.4112,1.4119,1.4104,1.4119,253613.8899
2006-08-24 10:55:00,19.39,19.39,19.38,19.39,153378.07652658713,1.4119,1.4119,1.4112,1.4119,153378.0765
2006-08-24 11:00:00,19.39,19.41,19.38,19.41,139120.39617341143,1.4119,1.4134,1.4112,1.4134,139120.3962
2006-08-24 11:05:00,19.41,19.44,19.41,19.41,249293.38072067825,1.4134,1.4155,1.4134,1.4134,249293.3807
2006-08-24 11:10:00,19.41,19.43,19.41,19.42,171524.21515790166,1.4134,1.4148,1.4134,1.4141,171524.2152
2006-08-24 11:15:00,19.42,19.44,19.41,19.44,168067.80779955606,1.4141,1.4155,1.4134,1.4155,168067.8078
2006-08-24 11:20:00,19.44,19.45,19.44,19.44,178869.08079438613,1.4155,1.4163,1.4155,1.4155,178869.0808
2006-08-24 11:25:00,19.44,19.44,19.44,19.44,111901.18822643964,1.4155,1.4155,1.4155,1.4155,111901.1882
2006-08-24 11:30:00,19.44,19.46,19.44,19.45,235899.80220708897,1.4155,1.417,1.4155,1.4163,235899.8022
2006-08-24 11:35:00,19.46,19.47,19.44,19.46,152513.97468700074,1.417,1.4177,1.4155,1.417,152513.9747
2006-08-24 11:40:00,19.46,19.48,19.46,19.48,176708.82619542012,1.417,1.4185,1.417,1.4185,176708.8262
2006-08-24 11:45:00,19.48,19.48,19.46,19.48,274352.334068684,1.4185,1.4185,1.417,1.4185,274352.3341
2006-08-24 11:50:00,19.48,19.48,19.43,19.44,351689.44871166744,1.4185,1.4185,1.4148,1.4155,351689.4487
2006-08-24 11:55:00,19.44,19.44,19.43,19.44,390141.9805732625,1.4155,1.4155,1.4148,1.4155,390141.9806
2006-08-24 12:00:00,19.44,19.46,19.44,19.44,327926.64812304126,1.4155,1.417,1.4155,1.4155,327926.6481
2006-08-24 12:05:00,19.44,19.45,19.43,19.43,161154.9930828648,1.4155,1.4163,1.4148,1.4148,161154.9931
2006-08-24 12:10:00,19.43,19.44,19.43,19.44,77769.16556277659,1.4148,1.4155,1.4148,1.4155,77769.1656
2006-08-24 12:15:00,19.44,19.46,19.43,19.45,272624.13038951124,1.4155,1.417,1.4148,1.4163,272624.1304
2006-08-24 12:20:00,19.45,19.46,19.45,19.45,72584.55452525814,1.4163,1.417,1.4163,1.4163,72584.5545
2006-08-24 12:25:00,19.45,19.45,19.44,19.45,50549.95761580478,1.4163,1.4163,1.4155,1.4163,50549.9576
2006-08-24 12:30:00,19.45,19.46,19.44,19.45,73880.70728463776,1.4163,1.417,1.4155,1.4163,73880.7073
2006-08-24 12:35:00,19.45,19.45,19.44,19.44,106716.5771889212,1.4163,1.4163,1.4155,1.4155,106716.5772
2006-08-24 12:40:00,19.45,19.45,19.44,19.45,74312.75820443095,1.4163,1.4163,1.4155,1.4163,74312.7582
2006-08-24 12:45:00,19.45,19.45,19.44,19.44,111469.13730664644,1.4163,1.4163,1.4155,1.4155,111469.1373
2006-08-24 12:50:00,19.44,19.45,19.44,19.45,64807.63796898048,1.4155,1.4163,1.4155,1.4163,64807.638
2006-08-24 12:55:00,19.45,19.45,19.44,19.44,79497.36924194939,1.4163,1.4163,1.4155,1.4155,79497.3692
2006-08-24 13:00:00,19.44,19.45,19.44,19.45,62215.33245022126,1.4155,1.4163,1.4155,1.4163,62215.3325
2006-08-24 13:05:00,19.44,19.45,19.44,19.45,330951.00456159364,1.4155,1.4163,1.4155,1.4163,330951.0046
2006-08-24 13:10:00,19.45,19.45,19.44,19.45,114061.44282540564,1.4163,1.4163,1.4155,1.4163,114061.4428
2006-08-24 13:15:00,19.45,19.46,19.45,19.46,54870.466813736806,1.4163,1.417,1.4163,1.417,54870.4668
2006-08-24 13:20:00,19.46,19.5,19.46,19.49,315829.2223688316,1.417,1.4199,1.417,1.4192,315829.2224
2006-08-24 13:25:00,19.49,19.49,19.48,19.48,131343.47961713377,1.4192,1.4192,1.4185,1.4185,131343.4796
2006-08-24 13:30:00,19.48,19.48,19.47,19.48,302867.69477503543,1.4185,1.4185,1.4177,1.4185,302867.6948
2006-08-24 13:35:00,19.48,19.48,19.47,19.48,317989.4769677976,1.4185,1.4185,1.4177,1.4185,317989.477
2006-08-24 13:40:00,19.48,19.5,19.48,19.5,550000.8208967478,1.4185,1.4199,1.4185,1.4199,550000.8209
2006-08-24 13:45:00,19.5,19.5,19.48,19.48,179733.18263397255,1.4199,1.4199,1.4185,1.4185,179733.1826
2006-08-24 13:50:00,19.48,19.49,19.48,19.48,458406.0259005886,1.4185,1.4192,1.4185,1.4185,458406.0259
2006-08-24 13:55:00,19.48,19.48,19.46,19.46,267871.570271786,1.4185,1.4185,1.417,1.417,267871.5703
2006-08-24 14:00:00,19.46,19.47,19.45,19.47,114925.54466499206,1.417,1.4177,1.4163,1.4177,114925.5447
2006-08-24 14:05:00,19.47,19.48,19.47,19.48,68696.0962471193,1.4177,1.4185,1.4177,1.4185,68696.0962
2006-08-24 14:10:00,19.48,19.5,19.47,19.49,161154.9930828648,1.4185,1.4199,1.4177,1.4192,161154.9931
2006-08-24 14:15:00,19.49,19.5,19.47,19.47,166339.60412038324,1.4192,1.4199,1.4177,1.4177,166339.6041
2006-08-24 14:20:00,19.47,19.47,19.47,19.47,112333.23914623284,1.4177,1.4177,1.4177,1.4177,112333.2391
2006-08-24 14:25:00,19.47,19.48,19.47,19.47,84681.98027946783,1.4177,1.4185,1.4177,1.4177,84681.9803
2006-08-24 14:30:00,19.47,19.47,19.47,19.47,56166.61957311642,1.4177,1.4177,1.4177,1.4177,56166.6196
2006-08-24 14:35:00,19.47,19.47,19.47,19.47,94187.1005149183,1.4177,1.4177,1.4177,1.4177,94187.1005
2006-08-24 14:40:00,19.47,19.47,19.46,19.47,189670.35378921623,1.4177,1.4177,1.417,1.4177,189670.3538
2006-08-24 14:45:00,19.47,19.47,19.46,19.47,156402.43296513957,1.4177,1.4177,1.417,1.4177,156402.433
2006-08-24 14:50:00,19.47,19.47,19.46,19.47,370267.6382627752,1.4177,1.4177,1.417,1.4177,370267.6383
2006-08-24 14:55:00,19.47,19.49,19.47,19.49,228122.8856508113,1.4177,1.4192,1.4177,1.4192,228122.8857
2006-08-24 15:00:00,19.49,19.5,19.49,19.5,196151.11758611427,1.4192,1.4199,1.4192,1.4199,196151.1176
2006-08-24 15:05:00,19.5,19.5,19.5,19.5,316693.324208418,1.4199,1.4199,1.4199,1.4199,316693.3242
2006-08-24 15:10:00,19.5,19.5,19.49,19.49,161587.04400265802,1.4199,1.4199,1.4192,1.4192,161587.044
2006-08-24 15:15:00,19.49,19.49,19.47,19.49,334839.46283973247,1.4192,1.4192,1.4177,1.4192,334839.4628
2006-08-24 15:20:00,19.49,19.5,19.47,19.48,350393.2959522878,1.4192,1.4199,1.4177,1.4185,350393.296
2006-08-24 15:25:00,19.48,19.5,19.48,19.5,234171.59852791613,1.4185,1.4199,1.4185,1.4199,234171.5985
2006-08-24 15:30:00,19.5,19.52,19.49,19.52,433779.123472376,1.4199,1.4214,1.4192,1.4214,433779.1235
2006-08-24 15:35:00,19.52,19.52,19.51,19.52,420385.5449587868,1.4214,1.4214,1.4206,1.4214,420385.545
2006-08-24 15:40:00,19.52,19.52,19.49,19.5,343048.4303158033,1.4214,1.4214,1.4192,1.4199,343048.4303
2006-08-24 15:45:00,19.5,19.52,19.5,19.51,1306521.9814546464,1.4199,1.4214,1.4199,1.4206,1306521.9815
2006-08-24 15:50:00,19.51,19.52,19.51,19.52,691713.5225889183,1.4206,1.4214,1.4206,1.4214,691713.5226
2006-08-24 15:55:00,19.53,19.56,19.52,19.55,1567912.7879295344,1.4221,1.4243,1.4214,1.4236,1567912.7879
2006-08-25 09:30:00,19.47,19.5,19.43,19.49,618264.8662240738,1.4177,1.4199,1.4148,1.4192,618264.8662
2006-08-25 09:35:00,19.49,19.53,19.47,19.51,238492.10772584812,1.4192,1.4221,1.4177,1.4206,238492.1077
2006-08-25 09:40:00,19.51,19.52,19.48,19.49,188374.2010298366,1.4206,1.4214,1.4185,1.4192,188374.201
2006-08-25 09:45:00,19.49,19.49,19.46,19.47,385821.47137533047,1.4192,1.4192,1.417,1.4177,385821.4714
2006-08-25 09:50:00,19.47,19.47,19.45,19.47,183621.64091211132,1.4177,1.4177,1.4163,1.4177,183621.6409
2006-08-25 09:55:00,19.48,19.52,19.47,19.5,260526.70463530155,1.4185,1.4214,1.4177,1.4199,260526.7046
2006-08-25 10:00:00,19.49,19.53,19.48,19.51,352121.49963146064,1.4192,1.4221,1.4185,1.4206,352121.4996
2006-08-25 10:05:00,19.51,19.55,19.51,19.52,258366.4500363356,1.4206,1.4236,1.4206,1.4214,258366.45
2006-08-25 10:10:00,19.52,19.55,19.52,19.53,220345.96909453365,1.4214,1.4236,1.4214,1.4221,220345.9691
2006-08-25 10:15:00,19.53,19.55,19.52,19.53,205224.18690177152,1.4221,1.4236,1.4214,1.4221,205224.1869
2006-08-25 10:20:00,19.53,19.53,19.51,19.51,186645.9973506638,1.4221,1.4221,1.4206,1.4206,186645.9974
2006-08-25 10:25:00,19.51,19.52,19.49,19.5,267007.4684321996,1.4206,1.4214,1.4192,1.4199,267007.4684
2006-08-25 10:30:00,19.5,19.51,19.49,19.49,132207.5814567202,1.4199,1.4206,1.4192,1.4192,132207.5815
2006-08-25 10:35:00,19.49,19.51,19.49,19.49,186645.9973506638,1.4192,1.4206,1.4192,1.4192,186645.9974
2006-08-25 10:40:00,19.49,19.5,19.49,19.5,100667.86431181636,1.4192,1.4199,1.4192,1.4199,100667.8643
2006-08-25 10:45:00,19.5,19.51,19.5,19.51,142576.80353175706,1.4199,1.4206,1.4199,1.4206,142576.8035
2006-08-25 10:50:00,19.51,19.51,19.5,19.5,66103.7907283601,1.4206,1.4206,1.4199,1.4199,66103.7907
2006-08-25 10:55:00,19.5,19.52,19.5,19.51,104556.32258995518,1.4199,1.4214,1.4199,1.4206,104556.3226
2006-08-25 11:00:00,19.52,19.52,19.5,19.51,603575.1349511049,1.4214,1.4214,1.4199,1.4206,603575.135
2006-08-25 11:05:00,19.51,19.52,19.5,19.52,125726.81765982212,1.4206,1.4214,1.4199,1.4214,125726.8177
2006-08-25 11:10:00,19.52,19.52,19.5,19.51,142576.80353175706,1.4214,1.4214,1.4199,1.4206,142576.8035
2006-08-25 11:15:00,19.51,19.52,19.51,19.51,104556.32258995518,1.4206,1.4214,1.4206,1.4206,104556.3226
2006-08-25 11:20:00,19.51,19.51,19.49,19.49,703810.9483431281,1.4206,1.4206,1.4192,1.4192,703810.9483
2006-08-25 11:25:00,19.49,19.5,19.49,19.49,90298.64223677947,1.4192,1.4199,1.4192,1.4192,90298.6422
2006-08-25 11:30:00,19.49,19.5,19.48,19.49,269599.7739509588,1.4192,1.4199,1.4185,1.4192,269599.774
2006-08-25 11:35:00,19.49,19.5,19.48,19.49,139984.49801299785,1.4192,1.4199,1.4185,1.4192,139984.498
2006-08-25 11:40:00,19.49,19.51,19.49,19.5,39748.684620974695,1.4192,1.4206,1.4192,1.4199,39748.6846
2006-08-25 11:45:00,19.5,19.51,19.5,19.5,260094.65371550835,1.4199,1.4206,1.4199,1.4199,260094.6537
2006-08-25 11:50:00,19.5,19.52,19.49,19.52,281697.1997051685,1.4199,1.4214,1.4192,1.4214,281697.1997
2006-08-25 11:55:00,19.52,19.52,19.52,19.52,67399.9434877397,1.4214,1.4214,1.4214,1.4214,67399.9435
2006-08-25 12:00:00,19.52,19.52,19.51,19.52,122702.46122126972,1.4214,1.4214,1.4206,1.4214,122702.4612
2006-08-25 12:05:00,19.52,19.53,19.52,19.53,161587.04400265802,1.4214,1.4221,1.4214,1.4221,161587.044
2006-08-25 12:10:00,19.53,19.54,19.52,19.53,158562.68756410558,1.4221,1.4228,1.4214,1.4221,158562.6876
2006-08-25 12:15:00,19.53,19.54,19.53,19.53,67399.9434877397,1.4221,1.4228,1.4221,1.4221,67399.9435
2006-08-25 12:20:00,19.53,19.54,19.52,19.53,86410.18395864064,1.4221,1.4228,1.4214,1.4221,86410.184
2006-08-25 12:25:00,19.53,19.54,19.53,19.53,58326.87417208243,1.4221,1.4228,1.4221,1.4221,58326.8742
2006-08-25 12:30:00,19.54,19.55,19.53,19.55,160722.9421630716,1.4228,1.4236,1.4221,1.4236,160722.9422
2006-08-25 12:35:00,19.55,19.55,19.54,19.55,118381.95202333768,1.4236,1.4236,1.4228,1.4236,118381.952
2006-08-25 12:40:00,19.55,19.55,19.55,19.55,38020.480941801885,1.4236,1.4236,1.4236,1.4236,38020.4809
2006-08-25 12:45:00,19.55,19.55,19.53,19.54,68696.0962471193,1.4236,1.4236,1.4221,1.4228,68696.0962
2006-08-25 12:50:00,19.54,19.55,19.54,19.54,41476.88830014751,1.4228,1.4236,1.4228,1.4228,41476.8883
2006-08-25 12:55:00,19.54,19.54,19.53,19.53,111037.08638685325,1.4228,1.4228,1.4221,1.4221,111037.0864
2006-08-25 13:00:00,19.53,19.54,19.52,19.53,84249.92935967463,1.4221,1.4228,1.4214,1.4221,84249.9294
2006-08-25 13:05:00,19.53,19.53,19.52,19.53,68264.04532732611,1.4221,1.4221,1.4214,1.4221,68264.0453
2006-08-25 13:10:00,19.52,19.53,19.51,19.51,161587.04400265802,1.4214,1.4221,1.4206,1.4206,161587.044
2006-08-25 13:15:00,19.51,19.52,19.51,19.52,43637.142899113525,1.4206,1.4214,1.4206,1.4214,43637.1429
2006-08-25 13:20:00,19.52,19.52,19.5,19.5,104124.27167016198,1.4214,1.4214,1.4199,1.4199,104124.2717
2006-08-25 13:25:00,19.5,19.5,19.49,19.5,113197.34098581925,1.4199,1.4199,1.4192,1.4199,113197.341
2006-08-25 13:30:00,19.5,19.51,19.49,19.51,34564.07358345626,1.4199,1.4206,1.4192,1.4206,34564.0736
2006-08-25 13:35:00,19.51,19.52,19.5,19.5,72584.55452525814,1.4206,1.4214,1.4199,1.4199,72584.5545
2006-08-25 13:40:00,19.5,19.51,19.5,19.51,49253.804856425166,1.4199,1.4206,1.4199,1.4206,49253.8049
2006-08-25 13:45:00,19.51,19.52,19.51,19.52,87706.33671802025,1.4206,1.4214,1.4206,1.4214,87706.3367
2006-08-25 13:50:00,19.51,19.52,19.5,19.51,56598.67049290962,1.4206,1.4214,1.4199,1.4206,56598.6705
2006-08-25 13:55:00,19.51,19.51,19.5,19.51,51414.05945539118,1.4206,1.4206,1.4199,1.4206,51414.0595
2006-08-25 14:00:00,19.5,19.53,19.5,19.53,138688.34525361823,1.4199,1.4221,1.4199,1.4221,138688.3453
2006-08-25 14:05:00,19.53,19.53,19.52,19.53,141280.65077237744,1.4221,1.4221,1.4214,1.4221,141280.6508
2006-08-25 14:10:00,19.53,19.53,19.51,19.51,178004.97895479974,1.4221,1.4221,1.4206,1.4206,178004.979
2006-08-25 14:15:00,19.51,19.52,19.5,19.51,107580.6790285076,1.4206,1.4214,1.4199,1.4206,107580.679
2006-08-25 14:20:00,19.51,19.53,19.51,19.52,92890.9477555387,1.4206,1.4221,1.4206,1.4214,92890.9478
2006-08-25 14:25:00,19.52,19.52,19.51,19.52,79497.36924194939,1.4214,1.4214,1.4206,1.4214,79497.3692
2006-08-25 14:30:00,19.51,19.53,19.51,19.52,85978.13303884745,1.4206,1.4221,1.4206,1.4214,85978.133
2006-08-25 14:35:00,19.52,19.53,19.51,19.52,140848.59985258424,1.4214,1.4221,1.4206,1.4214,140848.5999
2006-08-25 14:40:00,19.52,19.52,19.52,19.52,133935.785135893,1.4214,1.4214,1.4214,1.4214,133935.7851
2006-08-25 14:45:00,19.52,19.53,19.52,19.53,123566.56306085612,1.4214,1.4221,1.4214,1.4221,123566.5631
2006-08-25 14:50:00,19.52,19.53,19.52,19.52,209544.69609970355,1.4214,1.4221,1.4214,1.4214,209544.6961
2006-08-25 14:55:00,19.52,19.52,19.52,19.52,114061.44282540564,1.4214,1.4214,1.4214,1.4214,114061.4428
2006-08-25 15:00:00,19.52,19.53,19.52,19.52,132207.5814567202,1.4214,1.4221,1.4214,1.4214,132207.5815
2006-08-25 15:05:00,19.52,19.52,19.51,19.51,98939.66063264354,1.4214,1.4214,1.4206,1.4206,98939.6606
2006-08-25 15:10:00,19.52,19.52,19.51,19.52,84681.98027946783,1.4214,1.4214,1.4206,1.4214,84681.9803
2006-08-25 15:15:00,19.52,19.52,19.51,19.51,120110.1557025105,1.4214,1.4214,1.4206,1.4206,120110.1557
2006-08-25 15:20:00,19.51,19.52,19.5,19.5,149921.66916824153,1.4206,1.4214,1.4199,1.4199,149921.6692
2006-08-25 15:25:00,19.5,19.51,19.49,19.5,118381.95202333768,1.4199,1.4206,1.4192,1.4199,118381.952
2006-08-25 15:30:00,19.49,19.51,19.49,19.51,205224.18690177152,1.4192,1.4206,1.4192,1.4206,205224.1869
2006-08-25 15:35:00,19.51,19.51,19.5,19.5,209112.64517991035,1.4206,1.4206,1.4199,1.4199,209112.6452
2006-08-25 15:40:00,19.5,19.5,19.48,19.49,210408.79793929,1.4199,1.4199,1.4185,1.4192,210408.7979
2006-08-25 15:45:00,19.49,19.49,19.48,19.48,233739.54760812293,1.4192,1.4192,1.4185,1.4185,233739.5476
2006-08-25 15:50:00,19.48,19.48,19.46,19.46,494698.3031632177,1.4185,1.4185,1.417,1.417,494698.3032
2006-08-25 15:55:00,19.46,19.48,19.46,19.48,738375.0219265843,1.417,1.4185,1.417,1.4185,738375.0219
2006-08-28 09:30:00,19.55,19.55,19.51,19.54,689553.2679899524,1.4236,1.4236,1.4206,1.4228,689553.268
2006-08-28 09:35:00,19.54,19.57,19.53,19.57,473527.80809335073,1.4228,1.425,1.4221,1.425,473527.8081
2006-08-28 09:40:00,19.58,19.6,19.55,19.56,326198.4444438684,1.4257,1.4272,1.4236,1.4243,326198.4444
2006-08-28 09:45:00,19.56,19.63,19.56,19.61,459702.17865996825,1.4243,1.4294,1.4243,1.4279,459702.1787
2006-08-28 09:50:00,19.61,19.64,19.6,19.63,678319.9440753291,1.4279,1.4301,1.4272,1.4294,678319.9441
2006-08-28 09:55:00,19.62,19.64,19.6,19.6,435939.3780713421,1.4287,1.4301,1.4272,1.4272,435939.3781
2006-08-28 10:00:00,19.6,19.61,19.58,19.6,521053.4092706031,1.4272,1.4279,1.4257,1.4272,521053.4093
2006-08-28 10:05:00,19.6,19.63,19.6,19.62,534446.9877841924,1.4272,1.4294,1.4272,1.4287,534446.9878
2006-08-28 10:10:00,19.62,19.63,19.62,19.62,302867.69477503543,1.4287,1.4294,1.4287,1.4287,302867.6948
2006-08-28 10:15:00,19.62,19.63,19.61,19.62,363786.87446587713,1.4287,1.4294,1.4279,1.4287,363786.8745
2006-08-28 10:20:00,19.62,19.63,19.61,19.62,346936.88859394216,1.4287,1.4294,1.4279,1.4287,346936.8886
2006-08-28 10:25:00,19.62,19.64,19.62,19.64,371995.841941948,1.4287,1.4301,1.4287,1.4301,371995.8419
2006-08-28 10:30:00,19.64,19.64,19.62,19.63,447604.75290575856,1.4301,1.4301,1.4287,1.4294,447604.7529
2006-08-28 10:35:00,19.62,19.66,19.62,19.65,464454.7387776935,1.4287,1.4316,1.4287,1.4308,464454.7388
2006-08-28 10:40:00,19.66,19.67,19.66,19.67,673567.3839576038,1.4316,1.4323,1.4316,1.4323,673567.384
2006-08-28 10:45:00,19.67,19.67,19.67,19.67,419953.4940389936,1.4323,1.4323,1.4323,1.4323,419953.494
2006-08-28 10:50:00,19.67,19.67,19.66,19.67,537903.395142538,1.4323,1.4323,1.4316,1.4323,537903.3951
2006-08-28 10:55:00,19.67,19.67,19.67,19.67,406991.9664451974,1.4323,1.4323,1.4323,1.4323,406991.9664
2006-08-28 11:00:00,19.67,19.67,19.64,19.64,247565.17704150543,1.4323,1.4323,1.4301,1.4301,247565.177
2006-08-28 11:05:00,19.64,19.64,19.63,19.64,213865.2052976356,1.4301,1.4301,1.4294,1.4301,213865.2053
2006-08-28 11:10:00,19.64,19.64,19.6,19.61,317125.3751282112,1.4301,1.4301,1.4272,1.4279,317125.3751
2006-08-28 11:15:00,19.6,19.61,19.59,19.59,340456.12479704415,1.4272,1.4279,1.4265,1.4265,340456.1248
2006-08-28 11:20:00,19.59,19.6,19.57,19.57,728005.7998515475,1.4265,1.4272,1.425,1.425,728005.7999
2006-08-28 11:25:00,19.57,19.57,19.54,19.54,513708.5436341186,1.425,1.425,1.4228,1.4228,513708.5436
2006-08-28 11:30:00,19.54,19.56,19.53,19.53,323606.13892510923,1.4228,1.4243,1.4221,1.4221,323606.1389
2006-08-28 11:35:00,19.53,19.56,19.53,19.55,272624.13038951124,1.4221,1.4243,1.4221,1.4236,272624.1304
2006-08-28 11:40:00,19.55,19.55,19.52,19.52,241948.51508419384,1.4236,1.4236,1.4214,1.4214,241948.5151
2006-08-28 11:45:00,19.52,19.52,19.5,19.5,377612.5038992596,1.4214,1.4214,1.4199,1.4199,377612.5039
2006-08-28 11:50:00,19.5,19.53,19.5,19.53,372859.9437815344,1.4199,1.4221,1.4199,1.4221,372859.9438
2006-08-28 11:55:00,19.53,19.54,19.52,19.54,274784.3849884772,1.4221,1.4228,1.4214,1.4228,274784.385
2006-08-28 12:00:00,19.53,19.54,19.53,19.54,175844.72435583372,1.4221,1.4228,1.4221,1.4228,175844.7244
2006-08-28 12:05:00,19.54,19.54,19.53,19.53,170660.11331831527,1.4228,1.4228,1.4221,1.4221,170660.1133
2006-08-28 12:10:00,19.53,19.53,19.5,19.5,264415.1629134404,1.4221,1.4221,1.4199,1.4199,264415.1629
2006-08-28 12:15:00,19.51,19.53,19.5,19.53,257070.2972769559,1.4206,1.4221,1.4199,1.4221,257070.2973
2006-08-28 12:20:00,19.53,19.53,19.51,19.51,376748.4020596732,1.4221,1.4221,1.4206,1.4206,376748.4021
2006-08-28 12:25:00,19.51,19.51,19.5,19.51,321013.83340635,1.4206,1.4206,1.4199,1.4206,321013.8334
2006-08-28 12:30:00,19.51,19.53,19.5,19.5,232011.3439289501,1.4206,1.4221,1.4199,1.4199,232011.3439
2006-08-28 12:35:00,19.51,19.51,19.5,19.51,331383.0554813869,1.4206,1.4206,1.4199,1.4206,331383.0555
2006-08-28 12:40:00,19.51,19.51,19.5,19.5,225098.52921225887,1.4206,1.4206,1.4199,1.4199,225098.5292
2006-08-28 12:45:00,19.5,19.51,19.49,19.5,291202.319940619,1.4199,1.4206,1.4192,1.4199,291202.3199
2006-08-28 12:50:00,19.5,19.5,19.49,19.5,389709.9296534693,1.4199,1.4199,1.4192,1.4199,389709.9297
2006-08-28 12:55:00,19.5,19.5,19.47,19.48,344776.6339949762,1.4199,1.4199,1.4177,1.4185,344776.634
2006-08-28 13:00:00,19.47,19.51,19.47,19.51,380204.8094180189,1.4177,1.4206,1.4177,1.4206,380204.8094
2006-08-28 13:05:00,19.5,19.51,19.5,19.51,177572.9280350065,1.4199,1.4206,1.4199,1.4206,177572.928
2006-08-28 13:10:00,19.51,19.51,19.49,19.49,282129.2506249617,1.4206,1.4206,1.4192,1.4192,282129.2506
2006-08-28 13:15:00,19.49,19.5,19.48,19.49,286881.8107426869,1.4192,1.4199,1.4185,1.4192,286881.8107
2006-08-28 13:20:00,19.49,19.49,19.47,19.47,174116.5206766609,1.4192,1.4192,1.4177,1.4177,174116.5207
2006-08-28 13:25:00,19.47,19.48,19.46,19.46,211272.8997788764,1.4177,1.4185,1.417,1.417,211272.8998
2006-08-28 13:30:00,19.46,19.47,19.45,19.46,302867.69477503543,1.417,1.4177,1.4163,1.417,302867.6948
2006-08-28 13:35:00,19.47,19.47,19.46,19.47,214729.307137222,1.4177,1.4177,1.417,1.4177,214729.3071
2006-08-28 13:40:00,19.47,19.48,19.47,19.47,93755.04959512508,1.4177,1.4185,1.4177,1.4177,93755.0496
2006-08-28 13:45:00,19.48,19.49,19.47,19.48,143008.85445155026,1.4185,1.4192,1.4177,1.4185,143008.8545
2006-08-28 13:50:00,19.48,19.49,19.47,19.49,111037.08638685325,1.4185,1.4192,1.4177,1.4192,111037.0864
2006-08-28 13:55:00,19.48,19.49,19.48,19.49,157266.53480472596,1.4185,1.4192,1.4185,1.4192,157266.5348
2006-08-28 14:00:00,19.49,19.5,19.49,19.5,482600.877409008,1.4192,1.4199,1.4192,1.4199,482600.8774
2006-08-28 14:05:00,19.5,19.51,19.5,19.5,487785.48844652646,1.4199,1.4206,1.4199,1.4199,487785.4884
2006-08-28 14:10:00,19.5,19.54,19.5,19.54,232875.44576853653,1.4199,1.4228,1.4199,1.4228,232875.4458
2006-08-28 14:15:00,19.54,19.56,19.53,19.53,321445.8843261432,1.4228,1.4243,1.4221,1.4221,321445.8843
2006-08-28 14:20:00,19.53,19.54,19.53,19.54,224234.42737267248,1.4221,1.4228,1.4221,1.4228,224234.4274
2006-08-28 14:25:00,19.54,19.55,19.53,19.53,145169.10905051627,1.4228,1.4236,1.4221,1.4221,145169.1091
2006-08-28 14:30:00,19.53,19.53,19.51,19.51,172820.36791728128,1.4221,1.4221,1.4206,1.4206,172820.3679
2006-08-28 14:35:00,19.51,19.51,19.49,19.5,262254.90831447433,1.4206,1.4206,1.4192,1.4199,262254.9083
2006-08-28 14:40:00,19.5,19.51,19.48,19.49,208248.543340324,1.4199,1.4206,1.4185,1.4192,208248.5433
2006-08-28 14:45:00,19.49,19.5,19.48,19.48,137824.24341403184,1.4192,1.4199,1.4185,1.4185,137824.2434
2006-08-28 14:50:00,19.48,19.48,19.46,19.46,225098.52921225887,1.4185,1.4185,1.417,1.417,225098.5292
2006-08-28 14:55:00,19.46,19.48,19.45,19.47,498586.7614413565,1.417,1.4185,1.4163,1.4177,498586.7614
2006-08-28 15:00:00,19.47,19.47,19.46,19.46,186213.9464308706,1.4177,1.4177,1.417,1.417,186213.9464
2006-08-28 15:05:00,19.46,19.48,19.46,19.47,198743.42310487348,1.417,1.4185,1.417,1.4177,198743.4231
2006-08-28 15:10:00,19.47,19.47,19.47,19.47,128751.17409837455,1.4177,1.4177,1.4177,1.4177,128751.1741
2006-08-28 15:15:00,19.47,19.47,19.44,19.44,318853.57880738395,1.4177,1.4177,1.4155,1.4155,318853.5788
2006-08-28 15:20:00,19.44,19.46,19.44,19.45,252749.78807902389,1.4155,1.417,1.4155,1.4163,252749.7881
2006-08-28 15:25:00,19.45,19.47,19.45,19.45,181461.3863131453,1.4163,1.4177,1.4163,1.4163,181461.3863
2006-08-28 15:30:00,19.45,19.48,19.45,19.47,238924.15864564132,1.4163,1.4185,1.4163,1.4177,238924.1586
2006-08-28 15:35:00,19.47,19.47,19.45,19.45,334839.46283973247,1.4177,1.4177,1.4163,1.4163,334839.4628
2006-08-28 15:40:00,19.45,19.46,19.45,19.45,240220.311405021,1.4163,1.417,1.4163,1.4163,240220.3114
2006-08-28 15:45:00,19.45,19.46,19.45,19.46,393598.3879316081,1.4163,1.417,1.4163,1.417,393598.3879
2006-08-28 15:50:00,19.46,19.48,19.45,19.46,9194907.67503895,1.417,1.4185,1.4163,1.417,9194907.675
2006-08-28 15:55:00,19.47,19.48,19.46,19.46,600982.8294323457,1.4177,1.4185,1.417,1.417,600982.8294
2006-08-29 09:30:00,19.47,19.5,19.45,19.5,1027417.0872682373,1.4177,1.4199,1.4163,1.4199,1027417.0873
2006-08-29 09:35:00,19.5,19.52,19.47,19.47,672271.2311982242,1.4199,1.4214,1.4177,1.4177,672271.2312
2006-08-29 09:40:00,19.47,19.48,19.44,19.46,458406.0259005886,1.4177,1.4185,1.4155,1.417,458406.0259
2006-08-29 09:45:00,19.46,19.47,19.45,19.47,181029.3353933521,1.417,1.4177,1.4163,1.4177,181029.3354
2006-08-29 09:50:00,19.47,19.48,19.45,19.46,508955.9835163934,1.4177,1.4185,1.4163,1.417,508955.9835
2006-08-29 09:55:00,19.46,19.48,19.45,19.47,4288537.429867336,1.417,1.4185,1.4163,1.4177,4288537.4299
2006-08-29 10:00:00,19.47,19.47,19.44,19.44,342184.32847621694,1.4177,1.4177,1.4155,1.4155,342184.3285
2006-08-29 10:05:00,19.44,19.45,19.43,19.44,644619.9723314592,1.4155,1.4163,1.4148,1.4155,644619.9723
2006-08-29 10:10:00,19.44,19.47,19.44,19.47,394462.4897711945,1.4155,1.4177,1.4155,1.4177,394462.4898
2006-08-29 10:15:00,19.47,19.47,19.44,19.44,278240.79234682285,1.4177,1.4177,1.4155,1.4155,278240.7923
2006-08-29 10:20:00,19.44,19.44,19.43,19.44,288610.01442185976,1.4155,1.4155,1.4148,1.4155,288610.0144
2006-08-29 10:25:00,19.44,19.44,19.43,19.43,321877.9352459364,1.4155,1.4155,1.4148,1.4148,321877.9352
2006-08-29 10:30:00,19.43,19.44,19.42,19.44,361626.6198669111,1.4148,1.4155,1.4141,1.4155,361626.6199
2006-08-29 10:35:00,19.44,19.49,19.43,19.48,376748.4020596732,1.4155,1.4192,1.4148,1.4185,376748.4021
2006-08-29 10:40:00,19.48,19.48,19.45,19.45,380204.8094180189,1.4185,1.4185,1.4163,1.4163,380204.8094
2006-08-29 10:45:00,19.46,19.46,19.44,19.45,311076.66225110635,1.417,1.417,1.4155,1.4163,311076.6623
2006-08-29 10:50:00,19.45,19.47,19.45,19.47,301571.54201565584,1.4163,1.4177,1.4163,1.4177,301571.542
2006-08-29 10:55:00,19.47,19.47,19.46,19.47,441123.9891088605,1.4177,1.4177,1.417,1.4177,441123.9891
2006-08-29 11:00:00,19.48,19.48,19.47,19.48,218617.76541536083,1.4185,1.4185,1.4177,1.4185,218617.7654
2006-08-29 11:05:00,19.48,19.5,19.47,19.49,1001926.0830004384,1.4185,1.4199,1.4177,1.4192,1001926.083
2006-08-29 11:10:00,19.49,19.5,19.48,19.49,169796.01147872888,1.4192,1.4199,1.4185,1.4192,169796.0115
2006-08-29 11:15:00,19.49,19.49,19.48,19.49,323606.13892510923,1.4192,1.4192,1.4185,1.4192,323606.1389
2006-08-29 11:20:00,19.48,19.49,19.48,19.48,366811.2309044295,1.4185,1.4192,1.4185,1.4185,366811.2309
2006-08-29 11:25:00,19.48,19.48,19.48,19.48,89002.48947739987,1.4185,1.4185,1.4185,1.4185,89002.4895
2006-08-29 11:30:00,19.48,19.49,19.47,19.47,232011.3439289501,1.4185,1.4192,1.4177,1.4177,232011.3439
2006-08-29 11:35:00,19.47,19.49,19.47,19.47,193558.81206735503,1.4177,1.4192,1.4177,1.4177,193558.8121
2006-08-29 11:40:00,19.47,19.47,19.44,19.45,278672.84326661605,1.4177,1.4177,1.4155,1.4163,278672.8433
2006-08-29 11:45:00,19.46,19.47,19.46,19.46,219481.8672549472,1.417,1.4177,1.417,1.417,219481.8673
2006-08-29 11:50:00,19.46,19.47,19.46,19.46,97211.45695347073,1.417,1.4177,1.417,1.417,97211.457
2006-08-29 11:55:00,19.46,19.46,19.43,19.43,344776.6339949762,1.417,1.417,1.4148,1.4148,344776.634
2006-08-29 12:00:00,19.43,19.44,19.43,19.43,136096.03973485902,1.4148,1.4155,1.4148,1.4148,136096.0397
2006-08-29 12:05:00,19.43,19.44,19.43,19.44,135663.98881506582,1.4148,1.4155,1.4148,1.4155,135663.9888
2006-08-29 12:10:00,19.44,19.44,19.43,19.43,133935.785135893,1.4155,1.4155,1.4148,1.4148,133935.7851
2006-08-29 12:15:00,19.43,19.44,19.42,19.43,234603.6494477093,1.4148,1.4155,1.4141,1.4148,234603.6494
2006-08-29 12:20:00,19.43,19.43,19.42,19.42,108876.83178788722,1.4148,1.4148,1.4141,1.4141,108876.8318
2006-08-29 12:25:00,19.42,19.44,19.42,19.43,118381.95202333768,1.4141,1.4155,1.4141,1.4148,118381.952
2006-08-29 12:30:00,19.43,19.44,19.43,19.44,35860.226342835864,1.4148,1.4155,1.4148,1.4155,35860.2263
2006-08-29 12:35:00,19.44,19.44,19.43,19.44,168499.85871934926,1.4155,1.4155,1.4148,1.4155,168499.8587
2006-08-29 12:40:00,19.44,19.46,19.44,19.46,139120.39617341143,1.4155,1.417,1.4155,1.417,139120.3962
2006-08-29 12:45:00,19.46,19.47,19.45,19.45,130911.42869734055,1.417,1.4177,1.4163,1.4163,130911.4287
2006-08-29 12:50:00,19.45,19.46,19.45,19.45,99371.71155243674,1.4163,1.417,1.4163,1.4163,99371.7116
2006-08-29 12:55:00,19.45,19.46,19.44,19.45,134799.8869754794,1.4163,1.417,1.4155,1.4163,134799.887
2006-08-29 13:00:00,19.45,19.45,19.43,19.43,78201.21648256978,1.4163,1.4163,1.4148,1.4148,78201.2165
2006-08-29 13:05:00,19.43,19.44,19.43,19.44,98507.60971285032,1.4148,1.4155,1.4148,1.4155,98507.6097
2006-08-29 13:10:00,19.44,19.45,19.44,19.44,159858.8403234852,1.4155,1.4163,1.4155,1.4155,159858.8403
2006-08-29 13:15:00,19.44,19.45,19.44,19.45,179733.18263397255,1.4155,1.4163,1.4155,1.4163,179733.1826
2006-08-29 13:20:00,19.45,19.45,19.44,19.45,107148.6281087144,1.4163,1.4163,1.4155,1.4163,107148.6281
2006-08-29 13:25:00,19.45,19.46,19.45,19.46,165907.55320059005,1.4163,1.417,1.4163,1.417,165907.5532
2006-08-29 13:30:00,19.46,19.46,19.44,19.44,197879.3212652871,1.417,1.417,1.4155,1.4155,197879.3213
2006-08-29 13:35:00,19.44,19.45,19.44,19.45,158994.73848389878,1.4155,1.4163,1.4155,1.4163,158994.7385
2006-08-29 13:40:00,19.45,19.45,19.44,19.44,98075.55879305712,1.4163,1.4163,1.4155,1.4155,98075.5588
2006-08-29 13:45:00,19.44,19.45,19.44,19.44,182757.53907252496,1.4155,1.4163,1.4155,1.4155,182757.5391
2006-08-29 13:50:00,19.44,19.44,19.43,19.44,212569.052538256,1.4155,1.4155,1.4148,1.4155,212569.0525
2006-08-29 13:55:00,19.44,19.44,19.43,19.43,201335.7286236327,1.4155,1.4155,1.4148,1.4148,201335.7286
2006-08-29 14:00:00,19.43,19.43,19.41,19.43,531854.6822654331,1.4148,1.4148,1.4134,1.4148,531854.6823
2006-08-29 14:05:00,19.43,19.47,19.43,19.44,317125.3751282112,1.4148,1.4177,1.4148,1.4155,317125.3751
2006-08-29 14:10:00,19.45,19.45,19.43,19.44,290338.21810103254,1.4163,1.4163,1.4148,1.4155,290338.2181
2006-08-29 14:15:00,19.44,19.45,19.42,19.42,400943.2535680926,1.4155,1.4163,1.4141,1.4141,400943.2536
2006-08-29 14:20:00,19.43,19.44,19.42,19.43,658013.5508450485,1.4148,1.4155,1.4141,1.4148,658013.5508
2006-08-29 14:25:00,19.43,19.43,19.41,19.41,305892.05121358787,1.4148,1.4148,1.4134,1.4134,305892.0512
2006-08-29 14:30:00,19.41,19.42,19.4,19.4,274352.334068684,1.4134,1.4141,1.4126,1.4126,274352.3341
2006-08-29 14:35:00,19.4,19.42,19.4,19.42,308052.3058125539,1.4126,1.4141,1.4126,1.4141,308052.3058
2006-08-29 14:40:00,19.41,19.42,19.37,19.37,445012.4473869993,1.4134,1.4141,1.4104,1.4104,445012.4474
2006-08-29 14:45:00,19.37,19.38,19.33,19.33,979891.4860909848,1.4104,1.4112,1.4075,1.4075,979891.4861
2006-08-29 14:50:00,19.33,19.34,19.33,19.34,343048.4303158033,1.4075,1.4083,1.4075,1.4083,343048.4303
2006-08-29 14:55:00,19.34,19.35,19.34,19.34,320149.7315667636,1.4083,1.409,1.4083,1.4083,320149.7316
2006-08-29 15:00:00,19.34,19.35,19.33,19.33,431618.8688734101,1.4083,1.409,1.4075,1.4075,431618.8689
2006-08-29 15:05:00,19.33,19.34,19.24,19.29,941871.005149183,1.4075,1.4083,1.401,1.4046,941871.0051
2006-08-29 15:10:00,19.28,19.3,19.27,19.27,691713.5225889183,1.4039,1.4054,1.4032,1.4032,691713.5226
2006-08-29 15:15:00,19.27,19.29,19.25,19.29,1649570.41177045,1.4032,1.4046,1.4017,1.4046,1649570.4118
2006-08-29 15:20:00,19.29,19.31,19.29,19.3,903418.473287588,1.4046,1.4061,1.4046,1.4054,903418.4733
2006-08-29 15:25:00,19.31,19.35,19.3,19.32,666222.5183211194,1.4061,1.409,1.4054,1.4068,666222.5183
2006-08-29 15:30:00,19.32,19.33,19.31,19.32,704675.0501827145,1.4068,1.4075,1.4061,1.4068,704675.0502
2006-08-29 15:35:00,19.32,19.33,19.28,19.29,525373.9184685351,1.4068,1.4075,1.4039,1.4046,525373.9185
2006-08-29 15:40:00,19.29,19.3,19.25,19.28,993717.1155243674,1.4046,1.4054,1.4017,1.4039,993717.1155
2006-08-29 15:45:00,19.28,19.29,19.24,19.27,855028.7702707492,1.4039,1.4046,1.401,1.4032,855028.7703
2006-08-29 15:50:00,19.27,19.3,19.27,19.28,1140614.4282540565,1.4032,1.4054,1.4032,1.4039,1140614.4283
2006-08-29 15:55:00,19.28,19.34,19.28,19.33,1172586.1963187535,1.4039,1.4083,1.4039,1.4075,1172586.1963
2006-08-30 09:30:00,19.44,19.44,19.4,19.4,1107346.5074299795,1.4155,1.4155,1.4126,1.4126,1107346.5074
2006-08-30 09:35:00,19.4,19.41,19.36,19.4,537039.2933029516,1.4126,1.4134,1.4097,1.4126,537039.2933
2006-08-30 09:40:00,19.4,19.47,19.4,19.43,623449.4772615923,1.4126,1.4177,1.4126,1.4148,623449.4773
2006-08-30 09:45:00,19.43,19.43,19.39,19.4,428162.4615150644,1.4148,1.4148,1.4119,1.4126,428162.4615
2006-08-30 09:50:00,19.4,19.4,19.33,19.37,606599.4913896574,1.4126,1.4126,1.4075,1.4104,606599.4914
2006-08-30 09:55:00,19.37,19.37,19.34,19.35,285585.6579833073,1.4104,1.4104,1.4083,1.409,285585.658
2006-08-30 10:00:00,19.36,19.37,19.34,19.34,326630.4953636616,1.4097,1.4104,1.4083,1.4083,326630.4954
2006-08-30 10:05:00,19.34,19.37,19.31,19.37,520189.3074310167,1.4083,1.4104,1.4061,1.4104,520189.3074
2006-08-30 10:10:00,19.37,19.41,19.37,19.41,234603.6494477093,1.4104,1.4134,1.4104,1.4134,234603.6494
2006-08-30 10:15:00,19.41,19.44,19.4,19.44,239788.26048522777,1.4134,1.4155,1.4126,1.4155,239788.2605
2006-08-30 10:20:00,19.44,19.47,19.42,19.46,476120.11361211,1.4155,1.4177,1.4141,1.417,476120.1136
2006-08-30 10:25:00,19.45,19.48,19.45,19.48,334407.4119199393,1.4163,1.4185,1.4163,1.4185,334407.4119
2006-08-30 10:30:00,19.48,19.5,19.47,19.47,603575.1349511049,1.4185,1.4199,1.4177,1.4177,603575.135
2006-08-30 10:35:00,19.47,19.49,19.46,19.48,371995.841941948,1.4177,1.4192,1.417,1.4185,371995.8419
2006-08-30 10:40:00,19.48,19.49,19.47,19.47,445012.4473869993,1.4185,1.4192,1.4177,1.4177,445012.4474
2006-08-30 10:45:00,19.47,19.5,19.38,19.4,1230913.070490836,1.4177,1.4199,1.4112,1.4126,1230913.0705
2006-08-30 10:50:00,19.4,19.43,19.39,19.4,823057.0022060522,1.4126,1.4148,1.4119,1.4126,823057.0022
2006-08-30 10:55:00,19.39,19.39,19.3,19.34,1332877.087562032,1.4119,1.4119,1.4054,1.4083,1332877.0876
2006-08-30 11:00:00,19.34,19.36,19.28,19.31,832994.1733612958,1.4083,1.4097,1.4039,1.4061,832994.1734
2006-08-30 11:05:00,19.31,19.31,19.29,19.29,535743.140543572,1.4061,1.4061,1.4046,1.4046,535743.1405
2006-08-30 11:10:00,19.29,19.3,19.26,19.27,815280.0856497745,1.4046,1.4054,1.4024,1.4032,815280.0856
2006-08-30 11:15:00,19.27,19.27,19.24,19.25,1058524.753493348,1.4032,1.4032,1.401,1.4017,1058524.7535
2006-08-30 11:20:00,19.25,19.3,19.25,19.29,801022.4052965988,1.4017,1.4054,1.4017,1.4046,801022.4053
2006-08-30 11:25:00,19.29,19.33,19.28,19.32,365083.0272252567,1.4046,1.4075,1.4039,1.4068,365083.0272
2006-08-30 11:30:00,19.32,19.34,19.3,19.3,399215.04988891975,1.4068,1.4083,1.4054,1.4054,399215.0499
2006-08-30 11:35:00,19.3,19.31,19.27,19.27,599254.6257531729,1.4054,1.4061,1.4032,1.4032,599254.6258
2006-08-30 11:40:00,19.27,19.31,19.27,19.27,267871.570271786,1.4032,1.4061,1.4032,1.4032,267871.5703
2006-08-30 11:45:00,19.27,19.28,19.23,19.25,1104322.1509914277,1.4032,1.4039,1.4003,1.4017,1104322.151
2006-08-30 11:50:00,19.25,19.26,19.23,19.26,594934.1165552408,1.4017,1.4024,1.4003,1.4024,594934.1166
2006-08-30 11:55:00,19.26,19.26,19.22,19.22,493402.1504038381,1.4024,1.4024,1.3995,1.3995,493402.1504
2006-08-30 12:00:00,19.22,19.25,19.22,19.24,750904.4986005872,1.3995,1.4017,1.3995,1.401,750904.4986
2006-08-30 12:05:00,19.24,19.25,19.23,19.24,642891.7686522864,1.401,1.4017,1.4003,1.401,642891.7687
2006-08-30 12:10:00,19.24,19.26,19.23,19.26,590613.6073573089,1.401,1.4024,1.4003,1.4024,590613.6074
2006-08-30 12:15:00,19.26,19.27,19.25,19.27,270895.92671033845,1.4024,1.4032,1.4017,1.4032,270895.9267
2006-08-30 12:20:00,19.26,19.27,19.26,19.27,162451.1458422444,1.4024,1.4032,1.4024,1.4032,162451.1458
2006-08-30 12:25:00,19.27,19.27,19.25,19.26,224234.42737267248,1.4032,1.4032,1.4017,1.4024,224234.4274
2006-08-30 12:30:00,19.26,19.28,19.26,19.28,431618.8688734101,1.4024,1.4039,1.4024,1.4039,431618.8689
2006-08-30 12:35:00,19.28,19.3,19.28,19.29,231147.2420893637,1.4039,1.4054,1.4039,1.4046,231147.2421
2006-08-30 12:40:00,19.29,19.29,19.28,19.29,457109.873141209,1.4046,1.4046,1.4039,1.4046,457109.8731
2006-08-30 12:45:00,19.29,19.3,19.29,19.3,262686.95923426753,1.4046,1.4054,1.4046,1.4054,262686.9592
2006-08-30 12:50:00,19.29,19.31,19.29,19.31,198743.42310487348,1.4046,1.4061,1.4046,1.4061,198743.4231
2006-08-30 12:55:00,19.31,19.31,19.3,19.31,217753.66357577444,1.4061,1.4061,1.4054,1.4061,217753.6636
2006-08-30 13:00:00,19.31,19.33,19.31,19.33,275216.4359082705,1.4061,1.4075,1.4061,1.4075,275216.4359
2006-08-30 13:05:00,19.33,19.35,19.31,19.31,358170.21250856546,1.4075,1.409,1.4061,1.4061,358170.2125
2006-08-30 13:10:00,19.31,19.31,19.3,19.31,310644.6113313131,1.4061,1.4061,1.4054,1.4061,310644.6113
2006-08-30 13:15:00,19.31,19.32,19.31,19.31,133935.785135893,1.4061,1.4068,1.4061,1.4061,133935.7851
2006-08-30 13:20:00,19.31,19.32,19.31,19.32,222074.1727737065,1.4061,1.4068,1.4061,1.4068,222074.1728
2006-08-30 13:25:00,19.32,19.33,19.32,19.33,166771.65504017644,1.4068,1.4075,1.4068,1.4075,166771.655
2006-08-30 13:30:00,19.33,19.37,19.33,19.37,213001.1034580492,1.4075,1.4104,1.4075,1.4104,213001.1035
2006-08-30 13:35:00,19.37,19.39,19.37,19.39,493402.1504038381,1.4104,1.4119,1.4104,1.4119,493402.1504
2006-08-30 13:40:00,19.39,19.39,19.37,19.38,255774.1445175763,1.4119,1.4119,1.4104,1.4112,255774.1445
2006-08-30 13:45:00,19.38,19.38,19.36,19.37,245836.97336233265,1.4112,1.4112,1.4097,1.4104,245836.9734
2006-08-30 13:50:00,19.37,19.39,19.36,19.39,352985.60147104703,1.4104,1.4119,1.4097,1.4119,352985.6015
2006-08-30 13:55:00,19.39,19.4,19.39,19.4,257070.2972769559,1.4119,1.4126,1.4119,1.4126,257070.2973
2006-08-30 14:00:00,19.4,19.41,19.39,19.4,238924.15864564132,1.4126,1.4134,1.4119,1.4126,238924.1586
2006-08-30 14:05:00,19.4,19.4,19.38,19.39,383229.1658565712,1.4126,1.4126,1.4112,1.4119,383229.1659
2006-08-30 14:10:00,19.38,19.4,19.38,19.4,300275.38925627625,1.4112,1.4126,1.4112,1.4126,300275.3893
2006-08-30 14:15:00,19.4,19.44,19.4,19.44,1536805.1217044238,1.4126,1.4155,1.4126,1.4155,1536805.1217
2006-08-30 14:20:00,19.44,19.45,19.42,19.44,454949.61854224297,1.4155,1.4163,1.4141,1.4155,454949.6185
2006-08-30 14:25:00,19.43,19.45,19.43,19.44,198311.37218508028,1.4148,1.4163,1.4148,1.4155,198311.3722
2006-08-30 14:30:00,19.44,19.45,19.44,19.45,332679.2082407665,1.4155,1.4163,1.4155,1.4163,332679.2082
2006-08-30 14:35:00,19.45,19.45,19.43,19.45,424706.0541567188,1.4163,1.4163,1.4148,1.4163,424706.0542
2006-08-30 14:40:00,19.45,19.48,19.44,19.44,671839.180278431,1.4163,1.4185,1.4155,1.4155,671839.1803
2006-08-30 14:45:00,19.44,19.47,19.44,19.47,314101.0186896587,1.4155,1.4177,1.4155,1.4177,314101.0187
2006-08-30 14:50:00,19.47,19.48,19.47,19.48,404399.6609264382,1.4177,1.4185,1.4177,1.4185,404399.6609
2006-08-30 14:55:00,19.48,19.49,19.46,19.48,530558.5295060535,1.4185,1.4192,1.417,1.4185,530558.5295
2006-08-30 15:00:00,19.48,19.52,19.48,19.51,620857.171742833,1.4185,1.4214,1.4185,1.4206,620857.1717
2006-08-30 15:05:00,19.51,19.55,19.51,19.55,755225.0077985192,1.4206,1.4236,1.4206,1.4236,755225.0078
2006-08-30 15:10:00,19.54,19.56,19.54,19.55,1106914.456510187,1.4228,1.4243,1.4228,1.4236,1106914.4565
2006-08-30 15:15:00,19.55,19.57,19.55,19.56,491241.895804872,1.4236,1.425,1.4236,1.4243,491241.8958
2006-08-30 15:20:00,19.56,19.58,19.52,19.55,558641.8392926118,1.4243,1.4257,1.4214,1.4236,558641.8393
2006-08-30 15:25:00,19.55,19.55,19.5,19.51,721092.9851348562,1.4236,1.4236,1.4199,1.4206,721092.9851
2006-08-30 15:30:00,19.51,19.53,19.49,19.53,596662.3202344136,1.4206,1.4221,1.4192,1.4221,596662.3202
2006-08-30 15:35:00,19.53,19.53,19.51,19.51,421681.6977181664,1.4221,1.4221,1.4206,1.4206,421681.6977
2006-08-30 15:40:00,19.51,19.51,19.51,19.51,413472.7302420955,1.4206,1.4206,1.4206,1.4206,413472.7302
2006-08-30 15:45:00,19.51,19.53,19.5,19.53,542223.9043404701,1.4206,1.4221,1.4199,1.4221,542223.9043
2006-08-30 15:50:00,19.53,19.53,19.51,19.53,719796.8323754766,1.4221,1.4221,1.4206,1.4221,719796.8324
2006-08-30 15:55:00,19.53,19.56,19.53,19.56,2061746.9892531657,1.4221,1.4243,1.4221,1.4243,2061746.9893
2006-08-31 09:30:00,19.56,19.56,19.46,19.46,799294.201617426,1.4243,1.4243,1.417,1.417,799294.2016
2006-08-31 09:35:00,19.47,19.56,19.45,19.53,577220.0288437195,1.4177,1.4243,1.4163,1.4221,577220.0288
2006-08-31 09:40:00,19.53,19.54,19.51,19.51,393598.3879316081,1.4221,1.4228,1.4206,1.4206,393598.3879
2006-08-31 09:45:00,19.51,19.52,19.5,19.52,463590.6369381071,1.4206,1.4214,1.4199,1.4214,463590.6369
2006-08-31 09:50:00,19.52,19.52,19.51,19.52,123566.56306085612,1.4214,1.4214,1.4206,1.4214,123566.5631
2006-08-31 09:55:00,19.52,19.52,19.48,19.5,244972.87152274625,1.4214,1.4214,1.4185,1.4199,244972.8715
2006-08-31 10:00:00,19.5,19.52,19.48,19.5,386685.57321491686,1.4199,1.4214,1.4185,1.4199,386685.5732
2006-08-31 10:05:00,19.5,19.5,19.45,19.47,375884.3002200868,1.4199,1.4199,1.4163,1.4177,375884.3002
2006-08-31 10:10:00,19.47,19.51,19.46,19.51,410016.32288374985,1.4177,1.4206,1.417,1.4206,410016.3229
2006-08-31 10:15:00,19.51,19.51,19.46,19.48,356874.05974918586,1.4206,1.4206,1.417,1.4185,356874.0597
2006-08-31 10:20:00,19.48,19.48,19.44,19.45,185349.84459128417,1.4185,1.4185,1.4155,1.4163,185349.8446
2006-08-31 10:25:00,19.44,19.45,19.42,19.42,773371.1464298337,1.4155,1.4163,1.4141,1.4141,773371.1464
2006-08-31 10:30:00,19.42,19.42,19.38,19.39,686096.8606316067,1.4141,1.4141,1.4112,1.4119,686096.8606
2006-08-31 10:35:00,19.39,19.42,19.39,19.41,423841.9523171324,1.4119,1.4141,1.4119,1.4134,423841.9523
2006-08-31 10:40:00,19.41,19.41,19.37,19.37,391870.18425243534,1.4134,1.4134,1.4104,1.4104,391870.1843
2006-08-31 10:45:00,19.37,19.41,19.36,19.4,451493.2111838974,1.4104,1.4134,1.4097,1.4126,451493.2112
2006-08-31 10:50:00,19.4,19.41,19.4,19.41,174116.5206766609,1.4126,1.4134,1.4126,1.4134,174116.5207
2006-08-31 10:55:00,19.41,19.42,19.41,19.42,155106.28020575995,1.4134,1.4141,1.4134,1.4141,155106.2802
2006-08-31 11:00:00,19.42,19.42,19.4,19.4,281697.1997051685,1.4141,1.4141,1.4126,1.4126,281697.1997
2006-08-31 11:05:00,19.4,19.41,19.4,19.4,206520.3396611512,1.4126,1.4134,1.4126,1.4126,206520.3397
2006-08-31 11:10:00,19.4,19.41,19.4,19.41,247565.17704150543,1.4126,1.4134,1.4126,1.4134,247565.177
2006-08-31 11:15:00,19.41,19.41,19.4,19.4,183621.64091211132,1.4134,1.4134,1.4126,1.4126,183621.6409
2006-08-31 11:20:00,19.4,19.4,19.4,19.4,170228.06239852207,1.4126,1.4126,1.4126,1.4126,170228.0624
2006-08-31 11:25:00,19.4,19.4,19.38,19.38,432915.0216327896,1.4126,1.4126,1.4112,1.4112,432915.0216
2006-08-31 11:30:00,19.38,19.41,19.38,19.41,182325.48815273176,1.4112,1.4134,1.4112,1.4134,182325.4882
2006-08-31 11:35:00,19.41,19.41,19.4,19.4,195719.06666632107,1.4134,1.4134,1.4126,1.4126,195719.0667
2006-08-31 11:40:00,19.41,19.41,19.4,19.41,171524.21515790166,1.4134,1.4134,1.4126,1.4134,171524.2152
2006-08-31 11:45:00,19.41,19.41,19.41,19.41,163315.2476818308,1.4134,1.4134,1.4134,1.4134,163315.2477
2006-08-31 11:50:00,19.41,19.42,19.4,19.42,216457.5108163948,1.4134,1.4141,1.4126,1.4141,216457.5108
2006-08-31 11:55:00,19.42,19.43,19.41,19.42,201767.77954342592,1.4141,1.4148,1.4134,1.4141,201767.7795
2006-08-31 12:00:00,19.42,19.43,19.41,19.43,206952.3905809444,1.4141,1.4148,1.4134,1.4148,206952.3906
2006-08-31 12:05:00,19.43,19.45,19.43,19.44,159858.8403234852,1.4148,1.4163,1.4148,1.4155,159858.8403
2006-08-31 12:10:00,19.44,19.44,19.43,19.44,151649.87284741434,1.4155,1.4155,1.4148,1.4155,151649.8728
2006-08-31 12:15:00,19.43,19.44,19.43,19.44,106716.5771889212,1.4148,1.4155,1.4148,1.4155,106716.5772
2006-08-31 12:20:00,19.44,19.44,19.43,19.44,155970.38204534637,1.4155,1.4155,1.4148,1.4155,155970.382
2006-08-31 12:25:00,19.44,19.48,19.44,19.47,175844.72435583372,1.4155,1.4185,1.4155,1.4177,175844.7244
2006-08-31 12:30:00,19.47,19.47,19.46,19.47,175844.72435583372,1.4177,1.4177,1.417,1.4177,175844.7244
2006-08-31 12:35:00,19.46,19.46,19.44,19.45,73016.60544505135,1.417,1.417,1.4155,1.4163,73016.6054
2006-08-31 12:40:00,19.44,19.46,19.44,19.45,260958.7555550948,1.4155,1.417,1.4155,1.4163,260958.7556
2006-08-31 12:45:00,19.45,19.45,19.45,19.45,110605.03546706002,1.4163,1.4163,1.4163,1.4163,110605.0355
2006-08-31 12:50:00,19.45,19.45,19.44,19.45,121838.3593816833,1.4163,1.4163,1.4155,1.4163,121838.3594
2006-08-31 12:55:00,19.45,19.45,19.45,19.45,107148.6281087144,1.4163,1.4163,1.4163,1.4163,107148.6281
2006-08-31 13:00:00,19.45,19.46,19.45,19.45,193558.81206735503,1.4163,1.417,1.4163,1.4163,193558.8121
2006-08-31 13:05:00,19.45,19.45,19.43,19.43,190966.50654859585,1.4163,1.4163,1.4148,1.4148,190966.5065
2006-08-31 13:10:00,19.43,19.47,19.43,19.47,194422.91390694145,1.4148,1.4177,1.4148,1.4177,194422.9139
2006-08-31 13:15:00,19.47,19.47,19.44,19.46,161587.04400265802,1.4177,1.4177,1.4155,1.417,161587.044
2006-08-31 13:20:00,19.46,19.46,19.44,19.45,168931.90963914245,1.417,1.417,1.4155,1.4163,168931.9096
2006-08-31 13:25:00,19.45,19.46,19.44,19.45,125726.81765982212,1.4163,1.417,1.4155,1.4163,125726.8177
2006-08-31 13:30:00,19.45,19.45,19.44,19.45,73448.65636484454,1.4163,1.4163,1.4155,1.4163,73448.6564
2006-08-31 13:35:00,19.45,19.45,19.44,19.44,96779.40603367751,1.4163,1.4163,1.4155,1.4155,96779.406
2006-08-31 13:40:00,19.44,19.45,19.43,19.43,225962.6310518453,1.4155,1.4163,1.4148,1.4148,225962.6311
2006-08-31 13:45:00,19.43,19.44,19.41,19.41,158130.63664431238,1.4148,1.4155,1.4134,1.4134,158130.6366
2006-08-31 13:50:00,19.41,19.43,19.41,19.43,163747.29860162403,1.4134,1.4148,1.4134,1.4148,163747.2986
2006-08-31 13:55:00,19.43,19.43,19.42,19.42,54006.364974150405,1.4148,1.4148,1.4141,1.4141,54006.365
2006-08-31 14:00:00,19.42,19.42,19.41,19.41,127455.02133899496,1.4141,1.4141,1.4134,1.4134,127455.0213
2006-08-31 14:05:00,19.42,19.43,19.42,19.42,115357.59558478526,1.4141,1.4148,1.4141,1.4141,115357.5956
2006-08-31 14:10:00,19.42,19.42,19.4,19.4,117949.90110354449,1.4141,1.4141,1.4126,1.4126,117949.9011
2006-08-31 14:15:00,19.4,19.41,19.4,19.41,166339.60412038324,1.4126,1.4134,1.4126,1.4134,166339.6041
2006-08-31 14:20:00,19.41,19.41,19.41,19.41,154674.22928596675,1.4134,1.4134,1.4134,1.4134,154674.2293
2006-08-31 14:25:00,19.41,19.41,19.4,19.4,77337.11464298338,1.4134,1.4134,1.4126,1.4126,77337.1146
2006-08-31 14:30:00,19.4,19.4,19.38,19.39,160722.9421630716,1.4126,1.4126,1.4112,1.4119,160722.9422
2006-08-31 14:35:00,19.38,19.4,19.38,19.38,282129.2506249617,1.4112,1.4126,1.4112,1.4112,282129.2506
2006-08-31 14:40:00,19.38,19.38,19.37,19.38,170228.06239852207,1.4112,1.4112,1.4104,1.4112,170228.0624
2006-08-31 14:45:00,19.38,19.4,19.38,19.39,196151.11758611427,1.4112,1.4126,1.4112,1.4119,196151.1176
2006-08-31 14:50:00,19.39,19.4,19.39,19.39,107580.6790285076,1.4119,1.4126,1.4119,1.4119,107580.679
2006-08-31 14:55:00,19.39,19.39,19.37,19.37,167203.70595996964,1.4119,1.4119,1.4104,1.4104,167203.706
2006-08-31 15:00:00,19.38,19.38,19.36,19.37,270031.824870752,1.4112,1.4112,1.4097,1.4104,270031.8249
2006-08-31 15:05:00,19.38,19.38,19.36,19.36,216889.561736188,1.4112,1.4112,1.4097,1.4097,216889.5617
2006-08-31 15:10:00,19.36,19.37,19.36,19.36,241084.4132446074,1.4097,1.4104,1.4097,1.4097,241084.4132
2006-08-31 15:15:00,19.36,19.36,19.35,19.35,252317.7371592307,1.4097,1.4097,1.409,1.409,252317.7372
2006-08-31 15:20:00,19.35,19.37,19.35,19.36,272192.07946971804,1.409,1.4104,1.409,1.4097,272192.0795
2006-08-31 15:25:00,19.36,19.37,19.35,19.37,339159.97203766456,1.4097,1.4104,1.409,1.4104,339159.972
2006-08-31 15:30:00,19.37,19.37,19.36,19.36,197447.27034549383,1.4104,1.4104,1.4097,1.4097,197447.2703
2006-08-31 15:35:00,19.36,19.36,19.35,19.35,282129.2506249617,1.4097,1.4097,1.409,1.409,282129.2506
2006-08-31 15:40:00,19.35,19.35,19.34,19.34,395758.6425305742,1.409,1.409,1.4083,1.4083,395758.6425
2006-08-31 15:45:00,19.34,19.35,19.34,19.35,413904.7811618887,1.4083,1.409,1.4083,1.409,413904.7812
2006-08-31 15:50:00,19.35,19.35,19.35,19.35,382365.0640169848,1.409,1.409,1.409,1.409,382365.064
2006-08-31 15:55:00,19.35,19.35,19.34,19.34,988100.4535670558,1.409,1.409,1.4083,1.4083,988100.4536
2006-09-01 09:30:00,19.45,19.46,19.4,19.43,1270229.7041920174,1.4163,1.417,1.4126,1.4148,1270229.7042
2006-09-01 09:35:00,19.43,19.44,19.38,19.43,381500.9621773984,1.4148,1.4155,1.4112,1.4148,381500.9622
2006-09-01 09:40:00,19.43,19.45,19.39,19.4,283425.40338434133,1.4148,1.4163,1.4119,1.4126,283425.4034
2006-09-01 09:45:00,19.4,19.41,19.38,19.38,197879.3212652871,1.4126,1.4134,1.4112,1.4112,197879.3213
2006-09-01 09:50:00,19.38,19.39,19.36,19.38,173252.41883707448,1.4112,1.4119,1.4097,1.4112,173252.4188
2006-09-01 09:55:00,19.38,19.43,19.38,19.43,169363.96055893565,1.4112,1.4148,1.4112,1.4148,169363.9606
2006-09-01 10:00:00,19.43,19.43,19.39,19.41,120110.1557025105,1.4148,1.4148,1.4119,1.4134,120110.1557
2006-09-01 10:05:00,19.41,19.43,19.4,19.43,111901.18822643964,1.4134,1.4148,1.4126,1.4148,111901.1882
2006-09-01 10:10:00,19.43,19.43,19.39,19.4,438099.63267030806,1.4148,1.4148,1.4119,1.4126,438099.6327
2006-09-01 10:15:00,19.4,19.43,19.4,19.43,263551.061073854,1.4126,1.4148,1.4126,1.4148,263551.0611
2006-09-01 10:20:00,19.43,19.45,19.43,19.45,189670.35378921623,1.4148,1.4163,1.4148,1.4163,189670.3538
2006-09-01 10:25:00,19.45,19.46,19.44,19.45,140416.54893279105,1.4163,1.417,1.4155,1.4163,140416.5489
2006-09-01 10:30:00,19.46,19.47,19.45,19.46,177572.9280350065,1.417,1.4177,1.4163,1.417,177572.928
2006-09-01 10:35:00,19.46,19.47,19.45,19.47,144737.05813072308,1.417,1.4177,1.4163,1.4177,144737.0581
2006-09-01 10:40:00,19.46,19.47,19.44,19.47,302867.69477503543,1.417,1.4177,1.4155,1.4177,302867.6948
2006-09-01 10:45:00,19.47,19.48,19.45,19.45,232011.3439289501,1.4177,1.4185,1.4163,1.4163,232011.3439
2006-09-01 10:50:00,19.45,19.46,19.42,19.42,165475.50228079682,1.4163,1.417,1.4141,1.4141,165475.5023
2006-09-01 10:55:00,19.41,19.45,19.41,19.45,224666.47829246568,1.4134,1.4163,1.4134,1.4163,224666.4783
2006-09-01 11:00:00,19.45,19.47,19.45,19.47,321013.83340635,1.4163,1.4177,1.4163,1.4177,321013.8334
2006-09-01 11:05:00,19.47,19.48,19.47,19.47,362490.7217064975,1.4177,1.4185,1.4177,1.4177,362490.7217
2006-09-01 11:10:00,19.47,19.47,19.46,19.47,229419.0384101909,1.4177,1.4177,1.417,1.4177,229419.0384
2006-09-01 11:15:00,19.47,19.47,19.44,19.45,190102.40470900945,1.4177,1.4177,1.4155,1.4163,190102.4047
2006-09-01 11:20:00,19.44,19.48,19.44,19.47,96779.40603367751,1.4155,1.4185,1.4155,1.4177,96779.406
2006-09-01 11:25:00,19.48,19.48,19.47,19.48,53142.263134564,1.4185,1.4185,1.4177,1.4185,53142.2631
2006-09-01 11:30:00,19.48,19.48,19.45,19.45,206088.288741358,1.4185,1.4185,1.4163,1.4163,206088.2887
2006-09-01 11:35:00,19.45,19.46,19.43,19.43,176276.77527562692,1.4163,1.417,1.4148,1.4148,176276.7753
2006-09-01 11:40:00,19.43,19.44,19.43,19.44,143008.85445155026,1.4148,1.4155,1.4148,1.4155,143008.8545
2006-09-01 11:45:00,19.44,19.45,19.43,19.45,111469.13730664644,1.4155,1.4163,1.4148,1.4163,111469.1373
2006-09-01 11:50:00,19.45,19.45,19.44,19.45,86842.23487843385,1.4163,1.4163,1.4155,1.4163,86842.2349
2006-09-01 11:55:00,19.45,19.45,19.44,19.44,62647.38337001447,1.4163,1.4163,1.4155,1.4155,62647.3834
2006-09-01 12:00:00,19.44,19.44,19.4,19.41,209544.69609970355,1.4155,1.4155,1.4126,1.4134,209544.6961
2006-09-01 12:05:00,19.41,19.42,19.41,19.42,36724.32818242227,1.4134,1.4141,1.4134,1.4141,36724.3282
2006-09-01 12:10:00,19.42,19.43,19.42,19.42,88570.43855760666,1.4141,1.4148,1.4141,1.4141,88570.4386
2006-09-01 12:15:00,19.41,19.41,19.41,19.41,82953.77660029502,1.4134,1.4134,1.4134,1.4134,82953.7766
2006-09-01 12:20:00,19.41,19.41,19.4,19.4,86842.23487843385,1.4134,1.4134,1.4126,1.4126,86842.2349
2006-09-01 12:25:00,19.41,19.41,19.4,19.4,105852.4753493348,1.4134,1.4134,1.4126,1.4126,105852.4753
2006-09-01 12:30:00,19.4,19.41,19.4,19.41,151649.87284741434,1.4126,1.4134,1.4126,1.4134,151649.8728
2006-09-01 12:35:00,19.41,19.41,19.4,19.41,64807.63796898048,1.4134,1.4134,1.4126,1.4134,64807.638
2006-09-01 12:40:00,19.4,19.41,19.4,19.41,86410.18395864064,1.4126,1.4134,1.4126,1.4134,86410.184
2006-09-01 12:45:00,19.41,19.41,19.38,19.39,138256.29433382503,1.4134,1.4134,1.4112,1.4119,138256.2943
2006-09-01 12:50:00,19.39,19.39,19.38,19.38,123134.51214106292,1.4119,1.4119,1.4112,1.4112,123134.5121
2006-09-01 12:55:00,19.38,19.4,19.38,19.39,115789.64650457846,1.4112,1.4126,1.4112,1.4119,115789.6465
2006-09-01 13:00:00,19.39,19.39,19.38,19.39,84249.92935967463,1.4119,1.4119,1.4112,1.4119,84249.9294
2006-09-01 13:05:00,19.38,19.39,19.38,19.39,112765.29006602603,1.4112,1.4119,1.4112,1.4119,112765.2901
2006-09-01 13:10:00,19.39,19.39,19.38,19.38,119246.05386292408,1.4119,1.4119,1.4112,1.4112,119246.0539
2006-09-01 13:15:00,19.38,19.38,19.38,19.38,47525.60117725236,1.4112,1.4112,1.4112,1.4112,47525.6012
2006-09-01 13:20:00,19.38,19.39,19.38,19.39,211272.8997788764,1.4112,1.4119,1.4112,1.4119,211272.8998
2006-09-01 13:25:00,19.38,19.39,19.38,19.38,109740.9336274736,1.4112,1.4119,1.4112,1.4112,109740.9336
2006-09-01 13:30:00,19.38,19.38,19.38,19.38,136096.03973485902,1.4112,1.4112,1.4112,1.4112,136096.0397
2006-09-01 13:35:00,19.38,19.38,19.38,19.38,175412.6734360405,1.4112,1.4112,1.4112,1.4112,175412.6734
2006-09-01 13:40:00,19.38,19.38,19.37,19.37,87706.33671802025,1.4112,1.4112,1.4104,1.4104,87706.3367
2006-09-01 13:45:00,19.38,19.38,19.37,19.38,164179.34952141723,1.4112,1.4112,1.4104,1.4112,164179.3495
2006-09-01 13:50:00,19.38,19.38,19.38,19.38,126158.86857961534,1.4112,1.4112,1.4112,1.4112,126158.8686
2006-09-01 13:55:00,19.38,19.38,19.38,19.38,51846.110375184384,1.4112,1.4112,1.4112,1.4112,51846.1104
2006-09-01 14:00:00,19.38,19.39,19.38,19.38,95483.25327429792,1.4112,1.4119,1.4112,1.4112,95483.2533
2006-09-01 14:05:00,19.38,19.39,19.38,19.38,123134.51214106292,1.4112,1.4119,1.4112,1.4112,123134.5121
2006-09-01 14:10:00,19.38,19.39,19.38,19.39,102396.06799098916,1.4112,1.4119,1.4112,1.4119,102396.068
2006-09-01 14:15:00,19.39,19.39,19.38,19.38,58758.92509187564,1.4119,1.4119,1.4112,1.4112,58758.9251
2006-09-01 14:20:00,19.38,19.39,19.37,19.38,156834.48388493276,1.4112,1.4119,1.4104,1.4112,156834.4839
2006-09-01 14:25:00,19.38,19.4,19.38,19.4,176708.82619542012,1.4112,1.4126,1.4112,1.4126,176708.8262
2006-09-01 14:30:00,19.4,19.4,19.39,19.39,103692.22075036875,1.4126,1.4126,1.4119,1.4119,103692.2208
2006-09-01 14:35:00,19.39,19.41,19.38,19.41,208680.5942601172,1.4119,1.4134,1.4112,1.4134,208680.5943
2006-09-01 14:40:00,19.41,19.41,19.39,19.4,66967.8925679465,1.4134,1.4134,1.4119,1.4126,66967.8926
2006-09-01 14:45:00,19.4,19.4,19.38,19.38,138256.29433382503,1.4126,1.4126,1.4112,1.4112,138256.2943
2006-09-01 14:50:00,19.38,19.38,19.37,19.38,78633.26740236298,1.4112,1.4112,1.4104,1.4112,78633.2674
2006-09-01 14:55:00,19.38,19.38,19.38,19.38,114925.54466499206,1.4112,1.4112,1.4112,1.4112,114925.5447
2006-09-01 15:00:00,19.38,19.38,19.37,19.37,116221.69742437168,1.4112,1.4112,1.4104,1.4104,116221.6974
2006-09-01 15:05:00,19.37,19.37,19.36,19.36,227258.7838112249,1.4104,1.4104,1.4097,1.4097,227258.7838
2006-09-01 15:10:00,19.36,19.36,19.35,19.35,114493.49374519884,1.4097,1.4097,1.409,1.409,114493.4937
2006-09-01 15:15:00,19.35,19.35,19.35,19.35,84681.98027946783,1.409,1.409,1.409,1.409,84681.9803
2006-09-01 15:20:00,19.35,19.35,19.35,19.35,124862.71582023572,1.409,1.409,1.409,1.409,124862.7158
2006-09-01 15:25:00,19.35,19.36,19.35,19.35,115357.59558478526,1.409,1.4097,1.409,1.409,115357.5956
2006-09-01 15:30:00,19.35,19.36,19.35,19.35,376748.4020596732,1.409,1.4097,1.409,1.409,376748.4021
2006-09-01 15:35:00,19.36,19.37,19.36,19.36,292930.5236197918,1.4097,1.4104,1.4097,1.4097,292930.5236
2006-09-01 15:40:00,19.36,19.37,19.36,19.36,121406.3084618901,1.4097,1.4104,1.4097,1.4097,121406.3085
2006-09-01 15:45:00,19.36,19.37,19.36,19.36,147761.4145692755,1.4097,1.4104,1.4097,1.4097,147761.4146
2006-09-01 15:50:00,19.36,19.38,19.36,19.38,411312.47564312944,1.4097,1.4112,1.4097,1.4112,411312.4756
2006-09-01 15:55:00,19.38,19.42,19.38,19.4,815280.0856497745,1.4112,1.4141,1.4112,1.4126,815280.0856
2006-09-05 09:30:00,19.38,19.4,19.3,19.3,982915.8425295372,1.4112,1.4126,1.4054,1.4054,982915.8425
2006-09-05 09:35:00,19.3,19.31,19.28,19.3,509820.0853559798,1.4054,1.4061,1.4039,1.4054,509820.0854
2006-09-05 09:40:00,19.31,19.31,19.28,19.28,506363.67799763416,1.4061,1.4061,1.4039,1.4039,506363.678
2006-09-05 09:45:00,19.28,19.28,19.24,19.24,643323.8195720796,1.4039,1.4039,1.401,1.401,643323.8196
2006-09-05 09:50:00,19.23,19.27,19.23,19.24,349529.1941127014,1.4003,1.4032,1.4003,1.401,349529.1941
2006-09-05 09:55:00,19.25,19.26,19.24,19.25,311076.66225110635,1.4017,1.4024,1.401,1.4017,311076.6623
2006-09-05 10:00:00,19.25,19.26,19.25,19.25,325766.3935240752,1.4017,1.4024,1.4017,1.4017,325766.3935
2006-09-05 10:05:00,19.26,19.3,19.25,19.3,403535.55908685183,1.4024,1.4054,1.4017,1.4054,403535.5591
2006-09-05 10:10:00,19.3,19.3,19.27,19.28,365083.0272252567,1.4054,1.4054,1.4032,1.4039,365083.0272
2006-09-05 10:15:00,19.28,19.3,19.27,19.29,199607.52494445987,1.4039,1.4054,1.4032,1.4046,199607.5249
2006-09-05 10:20:00,19.29,19.3,19.28,19.28,189238.302869423,1.4046,1.4054,1.4039,1.4039,189238.3029
2006-09-05 10:25:00,19.28,19.29,19.28,19.28,215161.3580570152,1.4039,1.4046,1.4039,1.4039,215161.3581
2006-09-05 10:30:00,19.28,19.28,19.25,19.25,664926.3655617398,1.4039,1.4039,1.4017,1.4017,664926.3656
2006-09-05 10:35:00,19.25,19.25,19.22,19.22,788492.9286225958,1.4017,1.4017,1.3995,1.3995,788492.9286
2006-09-05 10:40:00,19.23,19.23,19.12,19.13,1455579.5487833016,1.4003,1.4003,1.3922,1.393,1455579.5488
2006-09-05 10:45:00,19.15,19.2,19.13,19.2,960449.1947002908,1.3944,1.3981,1.393,1.3981,960449.1947
2006-09-05 10:50:00,19.2,19.2,19.17,19.19,464022.6878579003,1.3981,1.3981,1.3959,1.3973,464022.6879
2006-09-05 10:55:00,19.19,19.2,19.16,19.18,467911.1461360391,1.3973,1.3981,1.3952,1.3966,467911.1461
2006-09-05 11:00:00,19.18,19.18,19.16,19.18,223802.37645287928,1.3966,1.3966,1.3952,1.3966,223802.3765
2006-09-05 11:05:00,19.18,19.18,19.17,19.18,148625.5164088619,1.3966,1.3966,1.3959,1.3966,148625.5164
2006-09-05 11:10:00,19.18,19.19,19.18,19.18,167635.75687976286,1.3966,1.3973,1.3966,1.3966,167635.7569
2006-09-05 11:15:00,19.18,19.19,19.17,19.18,149921.66916824153,1.3966,1.3973,1.3959,1.3966,149921.6692
2006-09-05 11:20:00,19.18,19.18,19.17,19.18,110172.98454726682,1.3966,1.3966,1.3959,1.3966,110172.9845
2006-09-05 11:25:00,19.18,19.18,19.18,19.18,349529.1941127014,1.3966,1.3966,1.3966,1.3966,349529.1941
2006-09-05 11:30:00,19.18,19.18,19.18,19.18,250157.48256026467,1.3966,1.3966,1.3966,1.3966,250157.4826
2006-09-05 11:35:00,19.18,19.19,19.17,19.19,492105.9976444585,1.3966,1.3973,1.3959,1.3973,492105.9976
2006-09-05 11:40:00,19.19,19.2,19.18,19.19,383229.1658565712,1.3973,1.3981,1.3966,1.3973,383229.1659
2006-09-05 11:45:00,19.2,19.2,19.17,19.18,270895.92671033845,1.3981,1.3981,1.3959,1.3966,270895.9267
2006-09-05 11:50:00,19.18,19.19,19.16,19.17,298979.2364968966,1.3966,1.3973,1.3952,1.3959,298979.2365
2006-09-05 11:55:00,19.16,19.17,19.13,19.15,385821.47137533047,1.3952,1.3959,1.393,1.3944,385821.4714
2006-09-05 12:00:00,19.15,19.16,19.14,19.15,183189.58999231816,1.3944,1.3952,1.3937,1.3944,183189.59
2006-09-05 12:05:00,19.15,19.17,19.14,19.17,486057.2847673536,1.3944,1.3959,1.3937,1.3959,486057.2848
2006-09-05 12:10:00,19.16,19.17,19.14,19.16,277808.74142702966,1.3952,1.3959,1.3937,1.3952,277808.7414
2006-09-05 12:15:00,19.16,19.16,19.16,19.16,230715.1911695705,1.3952,1.3952,1.3952,1.3952,230715.1912
2006-09-05 12:20:00,19.16,19.16,19.16,19.16,120974.25754209692,1.3952,1.3952,1.3952,1.3952,120974.2575
2006-09-05 12:25:00,19.16,19.16,19.15,19.16,698626.3373056096,1.3952,1.3952,1.3944,1.3952,698626.3373
2006-09-05 12:30:00,19.15,19.16,19.15,19.16,192694.71022776864,1.3944,1.3952,1.3944,1.3952,192694.7102
2006-09-05 12:35:00,19.16,19.16,19.15,19.16,147329.3636494823,1.3952,1.3952,1.3944,1.3952,147329.3636
2006-09-05 12:40:00,19.16,19.16,19.16,19.16,217321.6126559812,1.3952,1.3952,1.3952,1.3952,217321.6127
2006-09-05 12:45:00,19.16,19.16,19.15,19.16,119246.05386292408,1.3952,1.3952,1.3944,1.3952,119246.0539
2006-09-05 12:50:00,19.16,19.16,19.15,19.16,144737.05813072308,1.3952,1.3952,1.3944,1.3952,144737.0581
2006-09-05 12:55:00,19.16,19.16,19.15,19.16,159858.8403234852,1.3952,1.3952,1.3944,1.3952,159858.8403
2006-09-05 13:00:00,19.15,19.16,19.15,19.16,147761.4145692755,1.3944,1.3952,1.3944,1.3952,147761.4146
2006-09-05 13:05:00,19.16,19.16,19.15,19.16,213865.2052976356,1.3952,1.3952,1.3944,1.3952,213865.2053
2006-09-05 13:10:00,19.16,19.16,19.16,19.16,536175.1914633652,1.3952,1.3952,1.3952,1.3952,536175.1915
2006-09-05 13:15:00,19.16,19.16,19.16,19.16,55302.51773353001,1.3952,1.3952,1.3952,1.3952,55302.5177
2006-09-05 13:20:00,19.16,19.16,19.16,19.16,136096.03973485902,1.3952,1.3952,1.3952,1.3952,136096.0397
2006-09-05 13:25:00,19.16,19.16,19.15,19.16,103260.16983057556,1.3952,1.3952,1.3944,1.3952,103260.1698
2006-09-05 13:30:00,19.16,19.16,19.14,19.15,230283.1402497773,1.3952,1.3952,1.3937,1.3944,230283.1402
2006-09-05 13:35:00,19.15,19.16,19.13,19.14,190102.40470900945,1.3944,1.3952,1.393,1.3937,190102.4047
2006-09-05 13:40:00,19.14,19.15,19.13,19.14,315397.1714490384,1.3937,1.3944,1.393,1.3937,315397.1714
2006-09-05 13:45:00,19.14,19.14,19.12,19.13,480440.622810042,1.3937,1.3937,1.3922,1.393,480440.6228
2006-09-05 13:50:00,19.13,19.13,19.12,19.13,283857.45430413453,1.393,1.393,1.3922,1.393,283857.4543
2006-09-05 13:55:00,19.13,19.14,19.1,19.13,429890.6651942372,1.393,1.3937,1.3908,1.393,429890.6652
2006-09-05 14:00:00,19.13,19.14,19.12,19.13,277376.69050723646,1.393,1.3937,1.3922,1.393,277376.6905
2006-09-05 14:05:00,19.13,19.15,19.13,19.13,426866.3087556848,1.393,1.3944,1.393,1.393,426866.3088
2006-09-05 14:10:00,19.14,19.14,19.13,19.14,192262.65930797544,1.3937,1.3937,1.393,1.3937,192262.6593
2006-09-05 14:15:00,19.14,19.16,19.13,19.15,356442.00882939267,1.3937,1.3952,1.393,1.3944,356442.0088
2006-09-05 14:20:00,19.15,19.16,19.15,19.15,512844.4417945322,1.3944,1.3952,1.3944,1.3944,512844.4418
2006-09-05 14:25:00,19.15,19.16,19.15,19.15,232875.44576853653,1.3944,1.3952,1.3944,1.3944,232875.4458
2006-09-05 14:30:00,19.16,19.16,19.15,19.15,255342.0935977831,1.3952,1.3952,1.3944,1.3944,255342.0936
2006-09-05 14:35:00,19.15,19.15,19.13,19.13,235035.7003675025,1.3944,1.3944,1.393,1.393,235035.7004
2006-09-05 14:40:00,19.13,19.14,19.13,19.14,313236.91685007233,1.393,1.3937,1.393,1.3937,313236.9169
2006-09-05 14:45:00,19.14,19.14,19.13,19.14,213001.1034580492,1.3937,1.3937,1.393,1.3937,213001.1035
2006-09-05 14:50:00,19.14,19.15,19.14,19.14,233739.54760812293,1.3937,1.3944,1.3937,1.3937,233739.5476
2006-09-05 14:55:00,19.14,19.14,19.11,19.13,538767.4969821244,1.3937,1.3937,1.3915,1.393,538767.497
2006-09-05 15:00:00,19.13,19.13,19.11,19.11,384957.3695357441,1.393,1.393,1.3915,1.3915,384957.3695
2006-09-05 15:05:00,19.11,19.12,19.1,19.12,429458.614274444,1.3915,1.3922,1.3908,1.3922,429458.6143
2006-09-05 15:10:00,19.12,19.13,19.12,19.13,204792.13598197832,1.3922,1.393,1.3922,1.393,204792.136
2006-09-05 15:15:00,19.13,19.14,19.13,19.14,255774.1445175763,1.393,1.3937,1.393,1.3937,255774.1445
2006-09-05 15:20:00,19.14,19.14,19.11,19.13,279968.9960259957,1.3937,1.3937,1.3915,1.393,279968.996
2006-09-05 15:25:00,19.13,19.13,19.12,19.13,308052.3058125539,1.393,1.393,1.3922,1.393,308052.3058
2006-09-05 15:30:00,19.13,19.14,19.12,19.13,361194.5689471179,1.393,1.3937,1.3922,1.393,361194.5689
2006-09-05 15:35:00,19.13,19.14,19.13,19.14,316261.2732886248,1.393,1.3937,1.393,1.3937,316261.2733
2006-09-05 15:40:00,19.14,19.15,19.14,19.14,495562.40500280407,1.3937,1.3944,1.3937,1.3937,495562.405
2006-09-05 15:45:00,19.14,19.15,19.13,19.15,594070.0147156544,1.3937,1.3944,1.393,1.3944,594070.0147
2006-09-05 15:50:00,19.15,19.15,19.13,19.14,611352.0515073825,1.3944,1.3944,1.393,1.3937,611352.0515
2006-09-05 15:55:00,19.14,19.14,19.13,19.13,884840.2837364802,1.3937,1.3937,1.393,1.393,884840.2837
2006-09-06 09:30:00,19.0,19.05,19.0,19.05,929773.5793949732,1.3835,1.3871,1.3835,1.3871,929773.5794
2006-09-06 09:35:00,19.05,19.06,19.03,19.04,432915.0216327896,1.3871,1.3879,1.3857,1.3864,432915.0216
2006-09-06 09:40:00,19.04,19.08,19.04,19.05,564690.5521697166,1.3864,1.3893,1.3864,1.3871,564690.5522
2006-09-06 09:45:00,19.05,19.05,19.03,19.04,441556.0400286537,1.3871,1.3871,1.3857,1.3864,441556.04
2006-09-06 09:50:00,19.04,19.05,19.03,19.04,436371.42899113527,1.3864,1.3871,1.3857,1.3864,436371.429
2006-09-06 09:55:00,19.04,19.05,19.04,19.04,263551.061073854,1.3864,1.3871,1.3864,1.3864,263551.0611
2006-09-06 10:00:00,19.04,19.04,19.01,19.02,514572.645473705,1.3864,1.3864,1.3842,1.385,514572.6455
2006-09-06 10:05:00,19.02,19.03,19.01,19.03,387981.7259742965,1.385,1.3857,1.3842,1.3857,387981.726
2006-09-06 10:10:00,19.03,19.05,19.03,19.05,770778.8409110745,1.3857,1.3871,1.3857,1.3871,770778.8409
2006-09-06 10:15:00,19.05,19.08,19.05,19.08,413472.7302420955,1.3871,1.3893,1.3871,1.3893,413472.7302
2006-09-06 10:20:00,19.08,19.08,19.05,19.06,382797.114936778,1.3893,1.3893,1.3871,1.3879,382797.1149
2006-09-06 10:25:00,19.05,19.07,19.05,19.06,260526.70463530155,1.3871,1.3886,1.3871,1.3879,260526.7046
2006-09-06 10:30:00,19.06,19.06,19.05,19.06,582836.6908010312,1.3879,1.3879,1.3871,1.3879,582836.6908
2006-09-06 10:35:00,19.06,19.09,19.06,19.09,259662.60279571512,1.3879,1.3901,1.3879,1.3901,259662.6028
2006-09-06 10:40:00,19.09,19.1,19.08,19.09,262254.90831447433,1.3901,1.3908,1.3893,1.3901,262254.9083
2006-09-06 10:45:00,19.09,19.1,19.07,19.1,340888.17571683734,1.3901,1.3908,1.3886,1.3908,340888.1757
2006-09-06 10:50:00,19.1,19.16,19.1,19.14,399215.04988891975,1.3908,1.3952,1.3908,1.3937,399215.0499
2006-09-06 10:55:00,19.14,19.15,19.12,19.12,354281.7542304266,1.3937,1.3944,1.3922,1.3922,354281.7542
2006-09-06 11:00:00,19.12,19.14,19.12,19.13,531422.6313456399,1.3922,1.3937,1.3922,1.393,531422.6313
2006-09-06 11:05:00,19.13,19.13,19.11,19.11,373724.0456211208,1.393,1.393,1.3915,1.3915,373724.0456
2006-09-06 11:10:00,19.11,19.11,19.1,19.1,212137.0016184628,1.3915,1.3915,1.3908,1.3908,212137.0016
2006-09-06 11:15:00,19.1,19.1,19.09,19.09,298979.2364968966,1.3908,1.3908,1.3901,1.3901,298979.2365
2006-09-06 11:20:00,19.09,19.1,19.09,19.1,219049.81633515403,1.3901,1.3908,1.3901,1.3908,219049.8163
2006-09-06 11:25:00,19.1,19.12,19.1,19.11,198311.37218508028,1.3908,1.3922,1.3908,1.3915,198311.3722
2006-09-06 11:30:00,19.11,19.11,19.1,19.11,97211.45695347073,1.3915,1.3915,1.3908,1.3915,97211.457
2006-09-06 11:35:00,19.11,19.13,19.11,19.13,234171.59852791613,1.3915,1.393,1.3915,1.393,234171.5985
2006-09-06 11:40:00,19.13,19.13,19.12,19.12,135231.9378952726,1.393,1.393,1.3922,1.3922,135231.9379
2006-09-06 11:45:00,19.12,19.13,19.12,19.12,263551.061073854,1.3922,1.393,1.3922,1.3922,263551.0611
2006-09-06 11:50:00,19.12,19.13,19.12,19.13,253181.83899881708,1.3922,1.393,1.3922,1.393,253181.839
2006-09-06 11:55:00,19.13,19.13,19.12,19.12,308484.3567323471,1.393,1.393,1.3922,1.3922,308484.3567
2006-09-06 12:00:00,19.12,19.13,19.12,19.13,127887.07225878816,1.3922,1.393,1.3922,1.393,127887.0723
2006-09-06 12:05:00,19.13,19.13,19.13,19.13,115357.59558478526,1.393,1.393,1.393,1.393,115357.5956
2006-09-06 12:10:00,19.13,19.13,19.12,19.13,205656.23782156472,1.393,1.393,1.3922,1.393,205656.2378
2006-09-06 12:15:00,19.13,19.13,19.12,19.13,2684332.364675172,1.393,1.393,1.3922,1.393,2684332.3647
2006-09-06 12:20:00,19.13,19.14,19.13,19.14,129615.27593796096,1.393,1.3937,1.393,1.3937,129615.2759
2006-09-06 12:25:00,19.14,19.16,19.13,19.13,140416.54893279105,1.3937,1.3952,1.393,1.393,140416.5489
2006-09-06 12:30:00,19.13,19.14,19.12,19.13,305027.9493740015,1.393,1.3937,1.3922,1.393,305027.9494
2006-09-06 12:35:00,19.13,19.14,19.13,19.13,280401.0469457889,1.393,1.3937,1.393,1.393,280401.0469
2006-09-06 12:40:00,19.13,19.15,19.13,19.15,165475.50228079682,1.393,1.3944,1.393,1.3944,165475.5023
2006-09-06 12:45:00,19.15,19.15,19.13,19.14,185781.8955110774,1.3944,1.3944,1.393,1.3937,185781.8955
2006-09-06 12:50:00,19.14,19.14,19.13,19.14,178004.97895479974,1.3937,1.3937,1.393,1.3937,178004.979
2006-09-06 12:55:00,19.14,19.14,19.13,19.14,120974.25754209692,1.3937,1.3937,1.393,1.3937,120974.2575
2006-09-06 13:00:00,19.14,19.14,19.13,19.14,90298.64223677947,1.3937,1.3937,1.393,1.3937,90298.6422
2006-09-06 13:05:00,19.13,19.14,19.13,19.13,104124.27167016198,1.393,1.3937,1.393,1.393,104124.2717
2006-09-06 13:10:00,19.13,19.14,19.13,19.14,311076.66225110635,1.393,1.3937,1.393,1.3937,311076.6623
2006-09-06 13:15:00,19.14,19.14,19.13,19.14,204792.13598197832,1.3937,1.3937,1.393,1.3937,204792.136
2006-09-06 13:20:00,19.14,19.15,19.14,19.15,222074.1727737065,1.3937,1.3944,1.3937,1.3944,222074.1728
2006-09-06 13:25:00,19.15,19.16,19.14,19.15,401807.355407679,1.3944,1.3952,1.3937,1.3944,401807.3554
2006-09-06 13:30:00,19.15,19.16,19.14,19.15,289042.0653416529,1.3944,1.3952,1.3937,1.3944,289042.0653
2006-09-06 13:35:00,19.15,19.16,19.14,19.14,300275.38925627625,1.3944,1.3952,1.3937,1.3937,300275.3893
2006-09-06 13:40:00,19.14,19.16,19.14,19.16,185349.84459128417,1.3937,1.3952,1.3937,1.3952,185349.8446
2006-09-06 13:45:00,19.16,19.16,19.15,19.15,92458.89683574549,1.3952,1.3952,1.3944,1.3944,92458.8968
2006-09-06 13:50:00,19.15,19.15,19.15,19.15,126158.86857961534,1.3944,1.3944,1.3944,1.3944,126158.8686
2006-09-06 13:55:00,19.15,19.16,19.15,19.15,175412.6734360405,1.3944,1.3952,1.3944,1.3944,175412.6734
2006-09-06 14:00:00,19.15,19.16,19.14,19.15,232011.3439289501,1.3944,1.3952,1.3937,1.3944,232011.3439
2006-09-06 14:05:00,19.15,19.15,19.14,19.15,138688.34525361823,1.3944,1.3944,1.3937,1.3944,138688.3453
2006-09-06 14:10:00,19.14,19.15,19.14,19.14,167203.70595996964,1.3937,1.3944,1.3937,1.3937,167203.706
2006-09-06 14:15:00,19.14,19.15,19.13,19.13,171956.2660776949,1.3937,1.3944,1.393,1.393,171956.2661
2006-09-06 14:20:00,19.13,19.15,19.13,19.14,265279.2647530268,1.393,1.3944,1.393,1.3937,265279.2648
2006-09-06 14:25:00,19.14,19.16,19.14,19.16,224234.42737267248,1.3937,1.3952,1.3937,1.3952,224234.4274
2006-09-06 14:30:00,19.16,19.17,19.15,19.17,365515.0781450499,1.3952,1.3959,1.3944,1.3959,365515.0781
2006-09-06 14:35:00,19.17,19.17,19.15,19.16,261822.8573946812,1.3959,1.3959,1.3944,1.3952,261822.8574
2006-09-06 14:40:00,19.16,19.16,19.15,19.15,150785.77100782792,1.3952,1.3952,1.3944,1.3944,150785.771
2006-09-06 14:45:00,19.15,19.16,19.15,19.16,168067.80779955606,1.3944,1.3952,1.3944,1.3952,168067.8078
2006-09-06 14:50:00,19.16,19.16,19.14,19.14,221210.07093412004,1.3952,1.3952,1.3937,1.3937,221210.0709
2006-09-06 14:55:00,19.14,19.14,19.13,19.14,300707.44017606945,1.3937,1.3937,1.393,1.3937,300707.4402
2006-09-06 15:00:00,19.14,19.16,19.14,19.14,365947.1290648431,1.3937,1.3952,1.3937,1.3937,365947.1291
2006-09-06 15:05:00,19.14,19.15,19.13,19.14,360330.4671075315,1.3937,1.3944,1.393,1.3937,360330.4671
2006-09-06 15:10:00,19.14,19.16,19.13,19.16,267439.5193519928,1.3937,1.3952,1.393,1.3952,267439.5194
2006-09-06 15:15:00,19.16,19.17,19.14,19.16,311940.76409069274,1.3952,1.3959,1.3937,1.3952,311940.7641
2006-09-06 15:20:00,19.16,19.16,19.13,19.14,417361.1885202343,1.3952,1.3952,1.393,1.3937,417361.1885
2006-09-06 15:25:00,19.14,19.14,19.13,19.13,338727.9211178713,1.3937,1.3937,1.393,1.393,338727.9211
2006-09-06 15:30:00,19.13,19.15,19.13,19.14,216889.561736188,1.393,1.3944,1.393,1.3937,216889.5617
2006-09-06 15:35:00,19.14,19.14,19.12,19.12,282561.3015447549,1.3937,1.3937,1.3922,1.3922,282561.3015
2006-09-06 15:40:00,19.12,19.12,19.09,19.1,464454.7387776935,1.3922,1.3922,1.3901,1.3908,464454.7388
2006-09-06 15:45:00,19.1,19.12,19.1,19.11,256206.19543736952,1.3908,1.3922,1.3908,1.3915,256206.1954
2006-09-06 15:50:00,19.11,19.13,19.11,19.13,326198.4444438684,1.3915,1.393,1.3915,1.393,326198.4444
2006-09-06 15:55:00,19.13,19.13,19.11,19.12,557345.6865332321,1.393,1.393,1.3915,1.3922,557345.6865
2006-09-07 09:30:00,19.15,19.17,19.11,19.14,597958.4729937932,1.3944,1.3959,1.3915,1.3937,597958.473
2006-09-07 09:35:00,19.14,19.18,19.14,19.18,429458.614274444,1.3937,1.3966,1.3937,1.3966,429458.6143
2006-09-07 09:40:00,19.17,19.19,19.16,19.17,691281.4716691251,1.3959,1.3973,1.3952,1.3959,691281.4717
2006-09-07 09:45:00,19.17,19.17,19.14,19.14,373724.0456211208,1.3959,1.3959,1.3937,1.3937,373724.0456
2006-09-07 09:50:00,19.14,19.17,19.11,19.17,354713.8051502198,1.3937,1.3959,1.3915,1.3959,354713.8052
2006-09-07 09:55:00,19.16,19.17,19.14,19.16,263119.0101540608,1.3952,1.3959,1.3937,1.3952,263119.0102
2006-09-07 10:00:00,19.16,19.17,19.15,19.16,236331.85312688217,1.3952,1.3959,1.3944,1.3952,236331.8531
2006-09-07 10:05:00,19.16,19.16,19.14,19.16,186213.9464308706,1.3952,1.3952,1.3937,1.3952,186213.9464
2006-09-07 10:10:00,19.16,19.17,19.03,19.16,284721.5561437209,1.3952,1.3959,1.3857,1.3952,284721.5561
2006-09-07 10:15:00,19.16,19.2,19.16,19.19,580676.4362020651,1.3952,1.3981,1.3952,1.3973,580676.4362
2006-09-07 10:20:00,19.19,19.19,19.18,19.18,336999.7174386985,1.3973,1.3973,1.3966,1.3966,336999.7174
2006-09-07 10:25:00,19.18,19.19,19.18,19.18,354713.8051502198,1.3966,1.3973,1.3966,1.3966,354713.8052
2006-09-07 10:30:00,19.18,19.2,19.17,19.2,289906.16718123935,1.3966,1.3981,1.3959,1.3981,289906.1672
2006-09-07 10:35:00,19.2,19.2,19.19,19.19,333975.3610001461,1.3981,1.3981,1.3973,1.3973,333975.361
2006-09-07 10:40:00,19.19,19.2,19.18,19.18,146465.2618098959,1.3973,1.3981,1.3966,1.3966,146465.2618
2006-09-07 10:45:00,19.18,19.18,19.16,19.16,309348.4585719335,1.3966,1.3966,1.3952,1.3952,309348.4586
2006-09-07 10:50:00,19.15,19.16,19.14,19.14,299843.33833648305,1.3944,1.3952,1.3937,1.3937,299843.3383
2006-09-07 10:55:00,19.14,19.14,19.12,19.13,247997.22796129863,1.3937,1.3937,1.3922,1.393,247997.228
2006-09-07 11:00:00,19.13,19.15,19.13,19.14,340888.17571683734,1.393,1.3944,1.393,1.3937,340888.1757
2006-09-07 11:05:00,19.14,19.14,19.13,19.13,166771.65504017644,1.3937,1.3937,1.393,1.393,166771.655
2006-09-07 11:10:00,19.13,19.14,19.12,19.12,222506.2236934997,1.393,1.3937,1.3922,1.3922,222506.2237
2006-09-07 11:15:00,19.12,19.13,19.09,19.1,256638.24635716272,1.3922,1.393,1.3901,1.3908,256638.2464
2006-09-07 11:20:00,19.1,19.1,19.08,19.09,275648.4868280637,1.3908,1.3908,1.3893,1.3901,275648.4868
2006-09-07 11:25:00,19.09,19.09,19.08,19.09,246269.02428212584,1.3901,1.3901,1.3893,1.3901,246269.0243
2006-09-07 11:30:00,19.09,19.11,19.09,19.11,160722.9421630716,1.3901,1.3915,1.3901,1.3915,160722.9422
2006-09-07 11:35:00,19.11,19.11,19.08,19.11,398782.99896912655,1.3915,1.3915,1.3893,1.3915,398782.999
2006-09-07 11:40:00,19.11,19.11,19.08,19.09,799294.201617426,1.3915,1.3915,1.3893,1.3901,799294.2016
2006-09-07 11:45:00,19.09,19.09,19.06,19.07,228554.9365706045,1.3901,1.3901,1.3879,1.3886,228554.9366
2006-09-07 11:50:00,19.07,19.08,19.04,19.04,394894.5406909877,1.3886,1.3893,1.3864,1.3864,394894.5407
2006-09-07 11:55:00,19.04,19.11,19.04,19.11,416065.0357608547,1.3864,1.3915,1.3864,1.3915,416065.0358
2006-09-07 12:00:00,19.11,19.12,19.1,19.11,930637.6812345596,1.3915,1.3922,1.3908,1.3915,930637.6812
2006-09-07 12:05:00,19.12,19.13,19.09,19.12,306324.10213338106,1.3922,1.393,1.3901,1.3922,306324.1021
2006-09-07 12:10:00,19.12,19.12,19.11,19.11,137824.24341403184,1.3922,1.3922,1.3915,1.3915,137824.2434
2006-09-07 12:15:00,19.12,19.14,19.12,19.13,190966.50654859585,1.3922,1.3937,1.3922,1.393,190966.5065
2006-09-07 12:20:00,19.13,19.14,19.13,19.13,291634.3708604122,1.393,1.3937,1.393,1.393,291634.3709
2006-09-07 12:25:00,19.13,19.13,19.12,19.13,146897.3127296891,1.393,1.393,1.3922,1.393,146897.3127
2006-09-07 12:30:00,19.13,19.15,19.13,19.14,207816.4924205308,1.393,1.3944,1.393,1.3937,207816.4924
2006-09-07 12:35:00,19.14,19.15,19.14,19.15,147329.3636494823,1.3937,1.3944,1.3937,1.3944,147329.3636
2006-09-07 12:40:00,19.15,19.15,19.14,19.14,402671.4572472654,1.3944,1.3944,1.3937,1.3937,402671.4572
2006-09-07 12:45:00,19.15,19.15,19.14,19.14,95915.30419409112,1.3944,1.3944,1.3937,1.3937,95915.3042
2006-09-07 12:50:00,19.14,19.15,19.14,19.14,138688.34525361823,1.3937,1.3944,1.3937,1.3937,138688.3453
2006-09-07 12:55:00,19.15,19.15,19.14,19.14,196151.11758611427,1.3944,1.3944,1.3937,1.3937,196151.1176
2006-09-07 13:00:00,19.14,19.14,19.13,19.13,101964.01707119597,1.3937,1.3937,1.393,1.393,101964.0171
2006-09-07 13:05:00,19.13,19.14,19.13,19.14,99371.71155243674,1.393,1.3937,1.393,1.3937,99371.7116
2006-09-07 13:10:00,19.14,19.14,19.14,19.14,207384.4415007376,1.3937,1.3937,1.3937,1.3937,207384.4415
2006-09-07 13:15:00,19.14,19.14,19.13,19.14,263983.1119936472,1.3937,1.3937,1.393,1.3937,263983.112
2006-09-07 13:20:00,19.14,19.14,19.13,19.13,113629.39190561244,1.3937,1.3937,1.393,1.393,113629.3919
2006-09-07 13:25:00,19.13,19.13,19.12,19.13,73016.60544505135,1.393,1.393,1.3922,1.393,73016.6054
2006-09-07 13:30:00,19.13,19.14,19.13,19.14,47093.55025745915,1.393,1.3937,1.393,1.3937,47093.5503
2006-09-07 13:35:00,19.13,19.14,19.13,19.14,208248.543340324,1.393,1.3937,1.393,1.3937,208248.5433
2006-09-07 13:40:00,19.14,19.14,19.13,19.14,209544.69609970355,1.3937,1.3937,1.393,1.3937,209544.6961
2006-09-07 13:45:00,19.14,19.15,19.14,19.14,344344.583075183,1.3937,1.3944,1.3937,1.3937,344344.5831
2006-09-07 13:50:00,19.14,19.15,19.14,19.15,205656.23782156472,1.3937,1.3944,1.3937,1.3944,205656.2378
2006-09-07 13:55:00,19.15,19.15,19.13,19.14,313668.9677698655,1.3944,1.3944,1.393,1.3937,313668.9678
2006-09-07 14:00:00,19.14,19.15,19.14,19.14,148625.5164088619,1.3937,1.3944,1.3937,1.3937,148625.5164
2006-09-07 14:05:00,19.14,19.15,19.14,19.14,139552.44709320465,1.3937,1.3944,1.3937,1.3937,139552.4471
2006-09-07 14:10:00,19.14,19.14,19.12,19.13,163315.2476818308,1.3937,1.3937,1.3922,1.393,163315.2477
2006-09-07 14:15:00,19.13,19.14,19.12,19.13,98075.55879305712,1.393,1.3937,1.3922,1.393,98075.5588
2006-09-07 14:20:00,19.13,19.13,19.13,19.13,56598.67049290962,1.393,1.393,1.393,1.393,56598.6705
2006-09-07 14:25:00,19.13,19.13,19.12,19.12,201767.77954342592,1.393,1.393,1.3922,1.3922,201767.7795
2006-09-07 14:30:00,19.12,19.12,19.08,19.08,313236.91685007233,1.3922,1.3922,1.3893,1.3893,313236.9169
2006-09-07 14:35:00,19.08,19.09,19.07,19.08,200903.6777038395,1.3893,1.3901,1.3886,1.3893,200903.6777
2006-09-07 14:40:00,19.08,19.08,19.05,19.06,365083.0272252567,1.3893,1.3893,1.3871,1.3879,365083.0272
2006-09-07 14:45:00,19.06,19.09,19.05,19.08,238924.15864564132,1.3879,1.3901,1.3871,1.3893,238924.1586
2006-09-07 14:50:00,19.07,19.08,19.06,19.06,154242.17836617355,1.3886,1.3893,1.3879,1.3879,154242.1784
2006-09-07 14:55:00,19.06,19.06,19.04,19.05,290770.26902082574,1.3879,1.3879,1.3864,1.3871,290770.269
2006-09-07 15:00:00,19.05,19.05,19.03,19.03,293794.6254593782,1.3871,1.3871,1.3857,1.3857,293794.6255
2006-09-07 15:05:00,19.03,19.03,19.01,19.02,346936.88859394216,1.3857,1.3857,1.3842,1.385,346936.8886
2006-09-07 15:10:00,19.02,19.03,19.01,19.02,1802948.488297037,1.385,1.3857,1.3842,1.385,1802948.4883
2006-09-07 15:15:00,19.02,19.02,19.01,19.01,396190.69345036737,1.385,1.385,1.3842,1.3842,396190.6935
2006-09-07 15:20:00,19.01,19.01,19.0,19.01,366379.1799846363,1.3842,1.3842,1.3835,1.3842,366379.18
2006-09-07 15:25:00,19.01,19.03,19.01,19.03,296386.9309781374,1.3842,1.3857,1.3842,1.3857,296386.931
2006-09-07 15:30:00,19.03,19.03,18.99,18.99,565986.7049290963,1.3857,1.3857,1.3828,1.3828,565986.7049
2006-09-07 15:35:00,18.99,18.99,18.95,18.98,1133269.562617572,1.3828,1.3828,1.3799,1.3821,1133269.5626
2006-09-07 15:40:00,18.98,18.99,18.97,18.99,446308.6001463789,1.3821,1.3828,1.3813,1.3828,446308.6001
2006-09-07 15:45:00,18.99,19.0,18.96,18.96,848980.0573936444,1.3828,1.3835,1.3806,1.3806,848980.0574
2006-09-07 15:50:00,18.96,18.97,18.95,18.95,1150119.548489507,1.3806,1.3813,1.3799,1.3799,1150119.5485
2006-09-07 15:55:00,18.95,19.0,18.95,18.99,1310410.439732785,1.3799,1.3835,1.3799,1.3828,1310410.4397
2006-09-08 09:30:00,19.05,19.08,19.0,19.07,770778.8409110745,1.3871,1.3893,1.3835,1.3886,770778.8409
2006-09-08 09:35:00,19.07,19.08,19.05,19.06,309348.4585719335,1.3886,1.3893,1.3871,1.3879,309348.4586
2006-09-08 09:40:00,19.06,19.07,19.05,19.05,218617.76541536083,1.3879,1.3886,1.3871,1.3871,218617.7654
2006-09-08 09:45:00,19.05,19.06,19.05,19.06,410880.4247233362,1.3871,1.3879,1.3871,1.3879,410880.4247
2006-09-08 09:50:00,19.06,19.06,19.06,19.06,241948.51508419384,1.3879,1.3879,1.3879,1.3879,241948.5151
2006-09-08 09:55:00,19.06,19.06,19.05,19.06,246701.07520191904,1.3879,1.3879,1.3871,1.3879,246701.0752
2006-09-08 10:00:00,19.06,19.07,19.06,19.06,204792.13598197832,1.3879,1.3886,1.3879,1.3879,204792.136
2006-09-08 10:05:00,19.07,19.11,19.07,19.11,220778.02001432684,1.3886,1.3915,1.3886,1.3915,220778.02
2006-09-08 10:10:00,19.11,19.13,19.11,19.13,278240.79234682285,1.3915,1.393,1.3915,1.393,278240.7923
2006-09-08 10:15:00,19.13,19.13,19.11,19.12,207384.4415007376,1.393,1.393,1.3915,1.3922,207384.4415
2006-09-08 10:20:00,19.12,19.13,19.1,19.12,193126.76114756183,1.3922,1.393,1.3908,1.3922,193126.7611
2006-09-08 10:25:00,19.12,19.15,19.12,19.14,211272.8997788764,1.3922,1.3944,1.3922,1.3937,211272.8998
2006-09-08 10:30:00,19.14,19.15,19.14,19.14,608327.6950688302,1.3937,1.3944,1.3937,1.3937,608327.6951
2006-09-08 10:35:00,19.14,19.14,19.13,19.13,297251.0328177238,1.3937,1.3937,1.393,1.393,297251.0328
2006-09-08 10:40:00,19.13,19.13,19.11,19.12,247997.22796129863,1.393,1.393,1.3915,1.3922,247997.228
2006-09-08 10:45:00,19.12,19.14,19.12,19.14,266575.4175124064,1.3922,1.3937,1.3922,1.3937,266575.4175
2006-09-08 10:50:00,19.14,19.14,19.11,19.11,208248.543340324,1.3937,1.3937,1.3915,1.3915,208248.5433
2006-09-08 10:55:00,19.11,19.13,19.1,19.12,136960.1415744454,1.3915,1.393,1.3908,1.3922,136960.1416
2006-09-08 11:00:00,19.12,19.13,19.11,19.11,202199.8304632191,1.3922,1.393,1.3915,1.3915,202199.8305
2006-09-08 11:05:00,19.11,19.14,19.11,19.12,196583.16850590747,1.3915,1.3937,1.3915,1.3922,196583.1685
2006-09-08 11:10:00,19.12,19.12,19.11,19.12,181893.43723293857,1.3922,1.3922,1.3915,1.3922,181893.4372
2006-09-08 11:15:00,19.12,19.12,19.11,19.11,243676.7187633666,1.3922,1.3922,1.3915,1.3915,243676.7188
2006-09-08 11:20:00,19.11,19.11,19.1,19.1,1063277.3136110732,1.3915,1.3915,1.3908,1.3908,1063277.3136
2006-09-08 11:25:00,19.1,19.11,19.1,19.11,249293.38072067825,1.3908,1.3915,1.3908,1.3915,249293.3807
2006-09-08 11:30:00,19.11,19.12,19.1,19.1,129615.27593796096,1.3915,1.3922,1.3908,1.3908,129615.2759
2006-09-08 11:35:00,19.1,19.11,19.1,19.11,117085.79926395808,1.3908,1.3915,1.3908,1.3915,117085.7993
2006-09-08 11:40:00,19.11,19.11,19.09,19.11,149489.6182484483,1.3915,1.3915,1.3901,1.3915,149489.6182
2006-09-08 11:45:00,19.11,19.11,19.1,19.11,119678.10478271727,1.3915,1.3915,1.3908,1.3915,119678.1048
2006-09-08 11:50:00,19.11,19.11,19.1,19.1,162019.09492245122,1.3915,1.3915,1.3908,1.3908,162019.0949
2006-09-08 11:55:00,19.1,19.11,19.1,19.11,161587.04400265802,1.3908,1.3915,1.3908,1.3915,161587.044
2006-09-08 12:00:00,19.11,19.11,19.1,19.1,129615.27593796096,1.3915,1.3915,1.3908,1.3908,129615.2759
2006-09-08 12:05:00,19.1,19.11,19.1,19.1,622585.3754220059,1.3908,1.3915,1.3908,1.3908,622585.3754
2006-09-08 12:10:00,19.1,19.11,19.09,19.1,129183.22501816777,1.3908,1.3915,1.3901,1.3908,129183.225
2006-09-08 12:15:00,19.1,19.1,19.09,19.1,62215.33245022126,1.3908,1.3908,1.3901,1.3908,62215.3325
2006-09-08 12:20:00,19.1,19.1,19.09,19.09,178004.97895479974,1.3908,1.3908,1.3901,1.3901,178004.979
2006-09-08 12:25:00,19.09,19.09,19.08,19.09,109308.88270768042,1.3901,1.3901,1.3893,1.3901,109308.8827
2006-09-08 12:30:00,19.09,19.09,19.09,19.09,59190.97601166884,1.3901,1.3901,1.3901,1.3901,59190.976
2006-09-08 12:35:00,19.09,19.09,19.08,19.09,120542.2066223037,1.3901,1.3901,1.3893,1.3901,120542.2066
2006-09-08 12:40:00,19.09,19.1,19.09,19.1,77337.11464298338,1.3901,1.3908,1.3901,1.3908,77337.1146
2006-09-08 12:45:00,19.1,19.1,19.1,19.1,65239.688888773686,1.3908,1.3908,1.3908,1.3908,65239.6889
2006-09-08 12:50:00,19.1,19.1,19.1,19.1,60487.12877104845,1.3908,1.3908,1.3908,1.3908,60487.1288
2006-09-08 12:55:00,19.1,19.1,19.1,19.1,91594.79499615908,1.3908,1.3908,1.3908,1.3908,91594.795
2006-09-08 13:00:00,19.1,19.11,19.09,19.09,93755.04959512508,1.3908,1.3915,1.3901,1.3901,93755.0496
2006-09-08 13:05:00,19.09,19.1,19.08,19.09,165907.55320059005,1.3901,1.3908,1.3893,1.3901,165907.5532
2006-09-08 13:10:00,19.09,19.1,19.09,19.1,88570.43855760666,1.3901,1.3908,1.3901,1.3908,88570.4386
2006-09-08 13:15:00,19.1,19.1,19.09,19.09,157266.53480472596,1.3908,1.3908,1.3901,1.3901,157266.5348
2006-09-08 13:20:00,19.09,19.11,19.09,19.1,141280.65077237744,1.3901,1.3915,1.3901,1.3908,141280.6508
2006-09-08 13:25:00,19.1,19.11,19.09,19.1,149489.6182484483,1.3908,1.3915,1.3901,1.3908,149489.6182
2006-09-08 13:30:00,19.1,19.1,19.09,19.09,216889.561736188,1.3908,1.3908,1.3901,1.3901,216889.5617
2006-09-08 13:35:00,19.09,19.11,19.09,19.1,338295.8701980781,1.3901,1.3915,1.3901,1.3908,338295.8702
2006-09-08 13:40:00,19.1,19.11,19.1,19.1,229851.08932998413,1.3908,1.3915,1.3908,1.3908,229851.0893
2006-09-08 13:45:00,19.1,19.1,19.1,19.1,78633.26740236298,1.3908,1.3908,1.3908,1.3908,78633.2674
2006-09-08 13:50:00,19.1,19.1,19.09,19.1,154242.17836617355,1.3908,1.3908,1.3901,1.3908,154242.1784
2006-09-08 13:55:00,19.1,19.12,19.1,19.12,382797.114936778,1.3908,1.3922,1.3908,1.3922,382797.1149
2006-09-08 14:00:00,19.12,19.12,19.11,19.11,175412.6734360405,1.3922,1.3922,1.3915,1.3915,175412.6734
2006-09-08 14:05:00,19.11,19.11,19.1,19.11,142144.75261196386,1.3915,1.3915,1.3908,1.3915,142144.7526
2006-09-08 14:10:00,19.11,19.11,19.1,19.11,126590.91949940854,1.3915,1.3915,1.3908,1.3915,126590.9195
2006-09-08 14:15:00,19.11,19.11,19.1,19.11,316693.324208418,1.3915,1.3915,1.3908,1.3915,316693.3242
2006-09-08 14:20:00,19.11,19.11,19.1,19.11,123566.56306085612,1.3915,1.3915,1.3908,1.3915,123566.5631
2006-09-08 14:25:00,19.11,19.14,19.11,19.13,231147.2420893637,1.3915,1.3937,1.3915,1.393,231147.2421
2006-09-08 14:30:00,19.13,19.13,19.11,19.12,74312.75820443095,1.393,1.393,1.3915,1.3922,74312.7582
2006-09-08 14:35:00,19.11,19.12,19.11,19.11,111037.08638685325,1.3915,1.3922,1.3915,1.3915,111037.0864
2006-09-08 14:40:00,19.11,19.12,19.11,19.11,172388.3169974881,1.3915,1.3922,1.3915,1.3915,172388.317
2006-09-08 14:45:00,19.11,19.12,19.11,19.12,140848.59985258424,1.3915,1.3922,1.3915,1.3922,140848.5999
2006-09-08 14:50:00,19.12,19.13,19.12,19.12,113197.34098581925,1.3922,1.393,1.3922,1.3922,113197.341
2006-09-08 14:55:00,19.12,19.13,19.12,19.13,97211.45695347073,1.3922,1.393,1.3922,1.393,97211.457
2006-09-08 15:00:00,19.13,19.13,19.12,19.13,143440.90537134346,1.393,1.393,1.3922,1.393,143440.9054
2006-09-08 15:05:00,19.13,19.13,19.12,19.13,269167.7230311656,1.393,1.393,1.3922,1.393,269167.723
2006-09-08 15:10:00,19.13,19.15,19.12,19.14,407856.0682847839,1.393,1.3944,1.3922,1.3937,407856.0683
2006-09-08 15:15:00,19.14,19.15,19.14,19.15,558209.7883728186,1.3937,1.3944,1.3937,1.3944,558209.7884
2006-09-08 15:20:00,19.15,19.17,19.15,19.17,314101.0186896587,1.3944,1.3959,1.3944,1.3959,314101.0187
2006-09-08 15:25:00,19.17,19.17,19.16,19.17,333975.3610001461,1.3959,1.3959,1.3952,1.3959,333975.361
2006-09-08 15:30:00,19.17,19.18,19.16,19.18,438099.63267030806,1.3959,1.3966,1.3952,1.3966,438099.6327
2006-09-08 15:35:00,19.18,19.19,19.17,19.17,222506.2236934997,1.3966,1.3973,1.3959,1.3959,222506.2237
2006-09-08 15:40:00,19.17,19.19,19.17,19.18,447604.75290575856,1.3959,1.3973,1.3959,1.3966,447604.7529
2006-09-08 15:45:00,19.18,19.23,19.18,19.23,775963.451948593,1.3966,1.4003,1.3966,1.4003,775963.4519
2006-09-08 15:50:00,19.23,19.23,19.17,19.19,746583.9894026552,1.4003,1.4003,1.3959,1.3973,746583.9894
2006-09-08 15:55:00,19.19,19.2,19.19,19.2,1451259.0395853696,1.3973,1.3981,1.3973,1.3981,1451259.0396
2006-09-11 09:30:00,19.16,19.18,19.15,19.15,445444.4983067925,1.3952,1.3966,1.3944,1.3944,445444.4983
2006-09-11 09:35:00,19.16,19.21,19.16,19.2,184917.79367149097,1.3952,1.3988,1.3952,1.3981,184917.7937
2006-09-11 09:40:00,19.2,19.25,19.2,19.24,648940.4815293913,1.3981,1.4017,1.3981,1.401,648940.4815
2006-09-11 09:45:00,19.25,19.27,19.21,19.24,432482.9707129965,1.4017,1.4032,1.3988,1.401,432482.9707
2006-09-11 09:50:00,19.25,19.25,19.2,19.2,353417.65239084023,1.4017,1.4017,1.3981,1.3981,353417.6524
2006-09-11 09:55:00,19.21,19.21,19.16,19.21,389277.8787336761,1.3988,1.3988,1.3952,1.3988,389277.8787
2006-09-11 10:00:00,19.2,19.22,19.19,19.22,257502.3481967491,1.3981,1.3995,1.3973,1.3995,257502.3482
2006-09-11 10:05:00,19.21,19.22,19.2,19.2,152513.97468700074,1.3988,1.3995,1.3981,1.3981,152513.9747
2006-09-11 10:10:00,19.2,19.21,19.2,19.21,679184.0459149155,1.3981,1.3988,1.3981,1.3988,679184.0459
2006-09-11 10:15:00,19.21,19.22,19.19,19.21,210840.8488590832,1.3988,1.3995,1.3973,1.3988,210840.8489
2006-09-11 10:20:00,19.21,19.23,19.21,19.22,247997.22796129863,1.3988,1.4003,1.3988,1.3995,247997.228
2006-09-11 10:25:00,19.22,19.22,19.2,19.2,227690.83473101808,1.3995,1.3995,1.3981,1.3981,227690.8347
2006-09-11 10:30:00,19.2,19.23,19.19,19.22,338727.9211178713,1.3981,1.4003,1.3973,1.3995,338727.9211
2006-09-11 10:35:00,19.22,19.23,19.2,19.21,442420.1418682401,1.3995,1.4003,1.3981,1.3988,442420.1419
2006-09-11 10:40:00,19.21,19.24,19.21,19.24,269599.7739509588,1.3988,1.401,1.3988,1.401,269599.774
2006-09-11 10:45:00,19.24,19.26,19.22,19.25,266143.3665926132,1.401,1.4024,1.3995,1.4017,266143.3666
2006-09-11 10:50:00,19.25,19.27,19.25,19.27,145601.1599703095,1.4017,1.4032,1.4017,1.4032,145601.16
2006-09-11 10:55:00,19.27,19.27,19.23,19.24,265711.31567282,1.4032,1.4032,1.4003,1.401,265711.3157
2006-09-11 11:00:00,19.24,19.25,19.24,19.25,325334.342604282,1.401,1.4017,1.401,1.4017,325334.3426
2006-09-11 11:05:00,19.24,19.25,19.24,19.25,225962.6310518453,1.401,1.4017,1.401,1.4017,225962.6311
2006-09-11 11:10:00,19.25,19.26,19.24,19.26,305460.00029379467,1.4017,1.4024,1.401,1.4024,305460.0003
2006-09-11 11:15:00,19.26,19.26,19.23,19.24,257070.2972769559,1.4024,1.4024,1.4003,1.401,257070.2973
2006-09-11 11:20:00,19.24,19.25,19.23,19.25,203063.9323028055,1.401,1.4017,1.4003,1.4017,203063.9323
2006-09-11 11:25:00,19.24,19.26,19.24,19.26,503771.372478875,1.401,1.4024,1.401,1.4024,503771.3725
2006-09-11 11:30:00,19.26,19.26,19.23,19.23,177140.8771152133,1.4024,1.4024,1.4003,1.4003,177140.8771
2006-09-11 11:35:00,19.23,19.23,19.22,19.22,101964.01707119597,1.4003,1.4003,1.3995,1.3995,101964.0171
2006-09-11 11:40:00,19.22,19.22,19.22,19.22,116221.69742437168,1.3995,1.3995,1.3995,1.3995,116221.6974
2006-09-11 11:45:00,19.22,19.22,19.2,19.2,731894.2581296862,1.3995,1.3995,1.3981,1.3981,731894.2581
2006-09-11 11:50:00,19.2,19.21,19.19,19.19,247565.17704150543,1.3981,1.3988,1.3973,1.3973,247565.177
2006-09-11 11:55:00,19.19,19.19,19.18,19.19,170228.06239852207,1.3973,1.3973,1.3966,1.3973,170228.0624
2006-09-11 12:00:00,19.19,19.21,19.19,19.21,142144.75261196386,1.3973,1.3988,1.3973,1.3988,142144.7526
2006-09-11 12:05:00,19.21,19.23,19.21,19.22,774667.2991892134,1.3988,1.4003,1.3988,1.3995,774667.2992
2006-09-11 12:10:00,19.22,19.24,19.22,19.22,270895.92671033845,1.3995,1.401,1.3995,1.3995,270895.9267
2006-09-11 12:15:00,19.22,19.22,19.21,19.21,155106.28020575995,1.3995,1.3995,1.3988,1.3988,155106.2802
2006-09-11 12:20:00,19.21,19.22,19.21,19.21,144305.00721092988,1.3988,1.3995,1.3988,1.3988,144305.0072
2006-09-11 12:25:00,19.21,19.22,19.21,19.21,169363.96055893565,1.3988,1.3995,1.3988,1.3988,169363.9606
2006-09-11 12:30:00,19.22,19.22,19.21,19.22,149489.6182484483,1.3995,1.3995,1.3988,1.3995,149489.6182
2006-09-11 12:35:00,19.22,19.22,19.21,19.22,110605.03546706002,1.3995,1.3995,1.3988,1.3995,110605.0355
2006-09-11 12:40:00,19.22,19.22,19.22,19.22,114061.44282540564,1.3995,1.3995,1.3995,1.3995,114061.4428
2006-09-11 12:45:00,19.22,19.22,19.22,19.22,181893.43723293857,1.3995,1.3995,1.3995,1.3995,181893.4372
2006-09-11 12:50:00,19.22,19.22,19.2,19.2,89434.54039719306,1.3995,1.3995,1.3981,1.3981,89434.5404
2006-09-11 12:55:00,19.2,19.21,19.2,19.21,127887.07225878816,1.3981,1.3988,1.3981,1.3988,127887.0723
2006-09-11 13:00:00,19.21,19.22,19.21,19.21,120542.2066223037,1.3988,1.3995,1.3988,1.3988,120542.2066
2006-09-11 13:05:00,19.21,19.21,19.19,19.2,105420.42442954158,1.3988,1.3988,1.3973,1.3981,105420.4244
2006-09-11 13:10:00,19.2,19.21,19.19,19.2,106716.5771889212,1.3981,1.3988,1.3973,1.3981,106716.5772
2006-09-11 13:15:00,19.2,19.21,19.19,19.21,232875.44576853653,1.3981,1.3988,1.3973,1.3988,232875.4458
2006-09-11 13:20:00,19.21,19.22,19.21,19.21,434211.1743921692,1.3988,1.3995,1.3988,1.3988,434211.1744
2006-09-11 13:25:00,19.21,19.22,19.21,19.22,283857.45430413453,1.3988,1.3995,1.3988,1.3995,283857.4543
2006-09-11 13:30:00,19.22,19.23,19.22,19.23,135231.9378952726,1.3995,1.4003,1.3995,1.4003,135231.9379
2006-09-11 13:35:00,19.22,19.23,19.21,19.22,267439.5193519928,1.3995,1.4003,1.3988,1.3995,267439.5194
2006-09-11 13:40:00,19.22,19.22,19.21,19.21,406559.9155254042,1.3995,1.3995,1.3988,1.3988,406559.9155
2006-09-11 13:45:00,19.21,19.22,19.21,19.22,223802.37645287928,1.3988,1.3995,1.3988,1.3995,223802.3765
2006-09-11 13:50:00,19.22,19.22,19.21,19.21,179733.18263397255,1.3995,1.3995,1.3988,1.3988,179733.1826
2006-09-11 13:55:00,19.22,19.22,19.21,19.22,181893.43723293857,1.3995,1.3995,1.3988,1.3995,181893.4372
2006-09-11 14:00:00,19.22,19.22,19.21,19.22,146465.2618098959,1.3995,1.3995,1.3988,1.3995,146465.2618
2006-09-11 14:05:00,19.22,19.22,19.21,19.21,390574.0314930557,1.3995,1.3995,1.3988,1.3988,390574.0315
2006-09-11 14:10:00,19.21,19.23,19.21,19.22,763001.9243547969,1.3988,1.4003,1.3988,1.3995,763001.9244
2006-09-11 14:15:00,19.22,19.23,19.22,19.23,163747.29860162403,1.3995,1.4003,1.3995,1.4003,163747.2986
2006-09-11 14:20:00,19.23,19.23,19.22,19.23,174116.5206766609,1.4003,1.4003,1.3995,1.4003,174116.5207
2006-09-11 14:25:00,19.23,19.23,19.22,19.22,238060.05680605496,1.4003,1.4003,1.3995,1.3995,238060.0568
2006-09-11 14:30:00,19.22,19.22,19.22,19.22,186645.9973506638,1.3995,1.3995,1.3995,1.3995,186645.9974
2006-09-11 14:35:00,19.22,19.23,19.22,19.23,381500.9621773984,1.3995,1.4003,1.3995,1.4003,381500.9622
2006-09-11 14:40:00,19.23,19.25,19.23,19.25,138256.29433382503,1.4003,1.4017,1.4003,1.4017,138256.2943
2006-09-11 14:45:00,19.25,19.25,19.24,19.25,169796.01147872888,1.4017,1.4017,1.401,1.4017,169796.0115
2006-09-11 14:50:00,19.25,19.26,19.25,19.26,145169.10905051627,1.4017,1.4024,1.4017,1.4024,145169.1091
2006-09-11 14:55:00,19.25,19.26,19.24,19.25,258366.4500363356,1.4017,1.4024,1.401,1.4017,258366.45
2006-09-11 15:00:00,19.25,19.25,19.24,19.25,152081.92376720754,1.4017,1.4017,1.401,1.4017,152081.9238
2006-09-11 15:05:00,19.25,19.25,19.24,19.24,148625.5164088619,1.4017,1.4017,1.401,1.401,148625.5164
2006-09-11 15:10:00,19.24,19.25,19.23,19.24,213001.1034580492,1.401,1.4017,1.4003,1.401,213001.1035
2006-09-11 15:15:00,19.24,19.24,19.23,19.24,193558.81206735503,1.401,1.401,1.4003,1.401,193558.8121
2006-09-11 15:20:00,19.24,19.24,19.21,19.22,391870.18425243534,1.401,1.401,1.3988,1.3995,391870.1843
2006-09-11 15:25:00,19.23,19.25,19.23,19.25,180597.2844735589,1.4003,1.4017,1.4003,1.4017,180597.2845
2006-09-11 15:30:00,19.25,19.27,19.24,19.27,319717.6806469704,1.4017,1.4032,1.401,1.4032,319717.6806
2006-09-11 15:35:00,19.27,19.27,19.26,19.27,205656.23782156472,1.4032,1.4032,1.4024,1.4032,205656.2378
2006-09-11 15:40:00,19.26,19.27,19.26,19.27,289906.16718123935,1.4024,1.4032,1.4024,1.4032,289906.1672
2006-09-11 15:45:00,19.27,19.3,19.27,19.3,452357.3130234838,1.4032,1.4054,1.4032,1.4054,452357.313
2006-09-11 15:50:00,19.3,19.33,19.3,19.33,892185.1493729646,1.4054,1.4075,1.4054,1.4075,892185.1494
2006-09-11 15:55:00,19.33,19.34,19.29,19.29,1184251.57115317,1.4075,1.4083,1.4046,1.4046,1184251.5712
2006-09-12 09:30:00,19.29,19.29,19.26,19.26,7344.865636484455,1.4046,1.4046,1.4024,1.4024,7344.8656
2006-09-12 09:35:00,19.33,19.36,19.28,19.28,1083583.7068413538,1.4075,1.4097,1.4039,1.4039,1083583.7068
2006-09-12 09:40:00,19.28,19.28,19.25,19.26,637275.1066949747,1.4039,1.4039,1.4017,1.4024,637275.1067
2006-09-12 09:45:00,19.26,19.28,19.25,19.26,421249.64679837314,1.4024,1.4039,1.4017,1.4024,421249.6468
2006-09-12 09:50:00,19.26,19.28,19.25,19.25,442852.1927880333,1.4024,1.4039,1.4017,1.4017,442852.1928
2006-09-12 09:55:00,19.25,19.27,19.25,19.25,436803.47991092846,1.4017,1.4032,1.4017,1.4017,436803.4799
2006-09-12 10:00:00,19.26,19.27,19.26,19.27,417793.2394400275,1.4024,1.4032,1.4024,1.4032,417793.2394
2006-09-12 10:05:00,19.27,19.28,19.27,19.27,483464.9792485944,1.4032,1.4039,1.4032,1.4032,483464.9792
2006-09-12 10:10:00,19.27,19.27,19.26,19.27,535311.0896237788,1.4032,1.4032,1.4024,1.4032,535311.0896
2006-09-12 10:15:00,19.27,19.29,19.26,19.28,270895.92671033845,1.4032,1.4046,1.4024,1.4039,270895.9267
2006-09-12 10:20:00,19.28,19.29,19.26,19.26,262686.95923426753,1.4039,1.4046,1.4024,1.4024,262686.9592
2006-09-12 10:25:00,19.26,19.29,19.26,19.29,290338.21810103254,1.4024,1.4046,1.4024,1.4046,290338.2181
2006-09-12 10:30:00,19.29,19.3,19.28,19.29,397486.84620974696,1.4046,1.4054,1.4039,1.4046,397486.8462
2006-09-12 10:35:00,19.29,19.29,19.28,19.29,281265.1487853753,1.4046,1.4046,1.4039,1.4046,281265.1488
2006-09-12 10:40:00,19.29,19.31,19.29,19.3,257070.2972769559,1.4046,1.4061,1.4046,1.4054,257070.2973
2006-09-12 10:45:00,19.3,19.32,19.3,19.31,267007.4684321996,1.4054,1.4068,1.4054,1.4061,267007.4684
2006-09-12 10:50:00,19.31,19.34,19.31,19.33,339159.97203766456,1.4061,1.4083,1.4061,1.4075,339159.972
2006-09-12 10:55:00,19.33,19.34,19.32,19.33,315397.1714490384,1.4075,1.4083,1.4068,1.4075,315397.1714
2006-09-12 11:00:00,19.34,19.34,19.33,19.33,484329.0810881808,1.4083,1.4083,1.4075,1.4075,484329.0811
2006-09-12 11:05:00,19.33,19.33,19.31,19.31,394894.5406909877,1.4075,1.4075,1.4061,1.4061,394894.5407
2006-09-12 11:10:00,19.31,19.32,19.31,19.31,211704.9506986696,1.4061,1.4068,1.4061,1.4061,211704.9507
2006-09-12 11:15:00,19.31,19.32,19.3,19.3,209112.64517991035,1.4061,1.4068,1.4054,1.4054,209112.6452
2006-09-12 11:20:00,19.3,19.31,19.3,19.3,251453.6353196443,1.4054,1.4061,1.4054,1.4054,251453.6353
2006-09-12 11:25:00,19.3,19.31,19.3,19.3,337863.8192782849,1.4054,1.4061,1.4054,1.4054,337863.8193
2006-09-12 11:30:00,19.3,19.31,19.29,19.3,464886.7896974867,1.4054,1.4061,1.4046,1.4054,464886.7897
2006-09-12 11:35:00,19.29,19.29,19.28,19.29,206952.3905809444,1.4046,1.4046,1.4039,1.4046,206952.3906
2006-09-12 11:40:00,19.28,19.29,19.26,19.27,209976.7470194968,1.4039,1.4046,1.4024,1.4032,209976.747
2006-09-12 11:45:00,19.27,19.27,19.26,19.27,120110.1557025105,1.4032,1.4032,1.4024,1.4032,120110.1557
2006-09-12 11:50:00,19.27,19.27,19.26,19.27,137392.1924942386,1.4032,1.4032,1.4024,1.4032,137392.1925
2006-09-12 11:55:00,19.27,19.27,19.25,19.25,387981.7259742965,1.4032,1.4032,1.4017,1.4017,387981.726
2006-09-12 12:00:00,19.25,19.25,19.23,19.24,419521.4431192004,1.4017,1.4017,1.4003,1.401,419521.4431
2006-09-12 12:05:00,19.25,19.25,19.23,19.23,260958.7555550948,1.4017,1.4017,1.4003,1.4003,260958.7556
2006-09-12 12:10:00,19.23,19.23,19.22,19.22,292066.4217802054,1.4003,1.4003,1.3995,1.3995,292066.4218
2006-09-12 12:15:00,19.22,19.22,19.2,19.21,634682.8011762155,1.3995,1.3995,1.3981,1.3988,634682.8012
2006-09-12 12:20:00,19.21,19.22,19.2,19.2,282993.35246454814,1.3988,1.3995,1.3981,1.3981,282993.3525
2006-09-12 12:25:00,19.2,19.21,19.2,19.2,238492.10772584812,1.3981,1.3988,1.3981,1.3981,238492.1077
2006-09-12 12:30:00,19.2,19.2,19.18,19.18,713316.0685785785,1.3981,1.3981,1.3966,1.3966,713316.0686
2006-09-12 12:35:00,19.18,19.2,19.18,19.2,645916.1250908388,1.3966,1.3981,1.3966,1.3981,645916.1251
2006-09-12 12:40:00,19.2,19.21,19.19,19.21,179733.18263397255,1.3981,1.3988,1.3973,1.3988,179733.1826
2006-09-12 12:45:00,19.21,19.22,19.2,19.2,385821.47137533047,1.3988,1.3995,1.3981,1.3981,385821.4714
2006-09-12 12:50:00,19.2,19.21,19.2,19.2,327062.5462834548,1.3981,1.3988,1.3981,1.3981,327062.5463
2006-09-12 12:55:00,19.2,19.2,19.19,19.19,147761.4145692755,1.3981,1.3981,1.3973,1.3973,147761.4146
2006-09-12 13:00:00,19.19,19.19,19.18,19.18,246701.07520191904,1.3973,1.3973,1.3966,1.3966,246701.0752
2006-09-12 13:05:00,19.18,19.18,19.16,19.16,324470.2407646956,1.3966,1.3966,1.3952,1.3952,324470.2408
2006-09-12 13:10:00,19.16,19.17,19.15,19.16,354713.8051502198,1.3952,1.3959,1.3944,1.3952,354713.8052
2006-09-12 13:15:00,19.17,19.17,19.15,19.16,480440.622810042,1.3959,1.3959,1.3944,1.3952,480440.6228
2006-09-12 13:20:00,19.16,19.16,19.16,19.16,289042.0653416529,1.3952,1.3952,1.3952,1.3952,289042.0653
2006-09-12 13:25:00,19.16,19.16,19.16,19.16,389277.8787336761,1.3952,1.3952,1.3952,1.3952,389277.8787
2006-09-12 13:30:00,19.16,19.18,19.16,19.18,311076.66225110635,1.3952,1.3966,1.3952,1.3966,311076.6623
2006-09-12 13:35:00,19.17,19.2,19.17,19.19,321013.83340635,1.3959,1.3981,1.3959,1.3973,321013.8334
2006-09-12 13:40:00,19.2,19.21,19.19,19.21,329222.80088242085,1.3981,1.3988,1.3973,1.3988,329222.8009
2006-09-12 13:45:00,19.21,19.24,19.21,19.23,284289.5052239277,1.3988,1.401,1.3988,1.4003,284289.5052
2006-09-12 13:50:00,19.23,19.23,19.22,19.22,426434.2578358916,1.4003,1.4003,1.3995,1.3995,426434.2578
2006-09-12 13:55:00,19.22,19.22,19.19,19.2,270463.8757905452,1.3995,1.3995,1.3973,1.3981,270463.8758
2006-09-12 14:00:00,19.2,19.2,19.18,19.18,254045.9408384035,1.3981,1.3981,1.3966,1.3966,254045.9408
2006-09-12 14:05:00,19.18,19.19,19.16,19.16,241084.4132446074,1.3966,1.3973,1.3952,1.3952,241084.4132
2006-09-12 14:10:00,19.16,19.16,19.15,19.16,473959.8590131439,1.3952,1.3952,1.3944,1.3952,473959.859
2006-09-12 14:15:00,19.16,19.17,19.16,19.17,295954.8800583442,1.3952,1.3959,1.3952,1.3959,295954.8801
2006-09-12 14:20:00,19.17,19.17,19.16,19.16,264415.1629134404,1.3959,1.3959,1.3952,1.3952,264415.1629
2006-09-12 14:25:00,19.16,19.16,19.15,19.15,546544.4135384021,1.3952,1.3952,1.3944,1.3944,546544.4135
2006-09-12 14:30:00,19.15,19.15,19.13,19.13,322742.0370855228,1.3944,1.3944,1.393,1.393,322742.0371
2006-09-12 14:35:00,19.13,19.13,19.11,19.11,399215.04988891975,1.393,1.393,1.3915,1.3915,399215.0499
2006-09-12 14:40:00,19.11,19.11,19.08,19.09,555185.4319342661,1.3915,1.3915,1.3893,1.3901,555185.4319
2006-09-12 14:45:00,19.09,19.09,19.04,19.04,1199805.4042657253,1.3901,1.3901,1.3864,1.3864,1199805.4043
2006-09-12 14:50:00,19.04,19.09,19.03,19.09,878359.5199395821,1.3864,1.3901,1.3857,1.3901,878359.5199
2006-09-12 14:55:00,19.09,19.14,19.09,19.12,971250.4676951208,1.3901,1.3937,1.3901,1.3922,971250.4677
2006-09-12 15:00:00,19.12,19.12,19.1,19.12,424706.0541567188,1.3922,1.3922,1.3908,1.3922,424706.0542
2006-09-12 15:05:00,19.12,19.16,19.12,19.15,941438.9542293898,1.3922,1.3952,1.3922,1.3944,941438.9542
2006-09-12 15:10:00,19.15,19.19,19.15,19.19,1056796.549814175,1.3944,1.3973,1.3944,1.3973,1056796.5498
2006-09-12 15:15:00,19.19,19.2,19.18,19.2,806639.0672539104,1.3973,1.3981,1.3966,1.3981,806639.0673
2006-09-12 15:20:00,19.2,19.22,19.2,19.2,704242.9992629213,1.3981,1.3995,1.3981,1.3981,704242.9993
2006-09-12 15:25:00,19.2,19.2,19.18,19.18,594502.0656354476,1.3981,1.3981,1.3966,1.3966,594502.0656
2006-09-12 15:30:00,19.18,19.19,19.18,19.19,457109.873141209,1.3966,1.3973,1.3966,1.3973,457109.8731
2006-09-12 15:35:00,19.18,19.19,19.16,19.17,520189.3074310167,1.3966,1.3973,1.3952,1.3959,520189.3074
2006-09-12 15:40:00,19.17,19.2,19.17,19.2,1100865.743633082,1.3959,1.3981,1.3959,1.3981,1100865.7436
2006-09-12 15:45:00,19.2,19.2,19.19,19.19,647644.3287700117,1.3981,1.3981,1.3973,1.3973,647644.3288
2006-09-12 15:50:00,19.19,19.2,19.19,19.19,822192.9003664657,1.3973,1.3981,1.3973,1.3973,822192.9004
2006-09-12 15:55:00,19.19,19.22,19.17,19.22,1158760.566885371,1.3973,1.3995,1.3959,1.3995,1158760.5669
2006-09-13 09:30:00,18.98,19.01,18.94,19.0,1183387.4693135836,1.3964,1.3986,1.3935,1.3979,1183387.4693
2006-09-13 09:35:00,19.0,19.03,18.94,18.97,649372.5324491845,1.3979,1.4001,1.3935,1.3957,649372.5324
2006-09-13 09:40:00,18.97,18.99,18.96,18.98,776827.5537881794,1.3957,1.3972,1.3949,1.3964,776827.5538
2006-09-13 09:45:00,18.99,19.01,18.96,18.96,737078.8691672047,1.3972,1.3986,1.3949,1.3949,737078.8692
2006-09-13 09:50:00,18.96,18.97,18.94,18.97,969090.2130961549,1.3949,1.3957,1.3935,1.3957,969090.2131
2006-09-13 09:55:00,18.97,18.99,18.97,18.97,225530.58013205207,1.3957,1.3972,1.3957,1.3957,225530.5801
2006-09-13 10:00:00,18.97,19.0,18.95,18.99,441123.9891088605,1.3957,1.3979,1.3942,1.3972,441123.9891
2006-09-13 10:05:00,18.99,18.99,18.91,18.91,379340.70757843246,1.3972,1.3972,1.3913,1.3913,379340.7076
2006-09-13 10:10:00,18.91,18.91,18.88,18.89,797133.9470184599,1.3913,1.3913,1.3891,1.3898,797133.947
2006-09-13 10:15:00,18.89,18.96,18.89,18.95,579380.2834426855,1.3898,1.3949,1.3898,1.3942,579380.2834
2006-09-13 10:20:00,18.95,18.95,18.9,18.9,320581.7824865568,1.3942,1.3942,1.3905,1.3905,320581.7825
2006-09-13 10:25:00,18.9,18.93,18.9,18.92,629498.190138697,1.3905,1.3927,1.3905,1.392,629498.1901
2006-09-13 10:30:00,18.93,18.93,18.9,18.9,365083.0272252567,1.3927,1.3927,1.3905,1.3905,365083.0272
2006-09-13 10:35:00,18.9,18.92,18.89,18.91,404831.7118462314,1.3905,1.392,1.3898,1.3913,404831.7118
2006-09-13 10:40:00,18.91,18.93,18.91,18.93,200471.6267840463,1.3913,1.3927,1.3913,1.3927,200471.6268
2006-09-13 10:45:00,18.93,18.96,18.92,18.96,343912.5321553898,1.3927,1.3949,1.392,1.3949,343912.5322
2006-09-13 10:50:00,18.96,18.97,18.91,18.97,926749.2229564209,1.3949,1.3957,1.3913,1.3957,926749.223
2006-09-13 10:55:00,18.97,18.99,18.97,18.98,299411.28741668985,1.3957,1.3972,1.3957,1.3964,299411.2874
2006-09-13 11:00:00,18.99,19.0,18.98,18.99,327062.5462834548,1.3972,1.3979,1.3964,1.3972,327062.5463
2006-09-13 11:05:00,18.99,19.0,18.98,18.98,297683.083737517,1.3972,1.3979,1.3964,1.3964,297683.0837
2006-09-13 11:10:00,18.99,18.99,18.97,18.98,326198.4444438684,1.3972,1.3972,1.3957,1.3964,326198.4444
2006-09-13 11:15:00,18.98,18.99,18.98,18.98,340024.0738772509,1.3964,1.3972,1.3964,1.3964,340024.0739
2006-09-13 11:20:00,18.98,19.0,18.98,19.0,164611.40044121043,1.3964,1.3979,1.3964,1.3979,164611.4004
2006-09-13 11:25:00,19.0,19.01,19.0,19.0,485193.1829277672,1.3979,1.3986,1.3979,1.3979,485193.1829
2006-09-13 11:30:00,19.0,19.02,19.0,19.02,2498550.4691640944,1.3979,1.3994,1.3979,1.3994,2498550.4692
2006-09-13 11:35:00,19.02,19.02,19.0,19.0,442852.1927880333,1.3994,1.3994,1.3979,1.3979,442852.1928
2006-09-13 11:40:00,19.0,19.0,18.97,18.97,693009.6753482979,1.3979,1.3979,1.3957,1.3957,693009.6753
2006-09-13 11:45:00,18.98,18.98,18.96,18.96,170228.06239852207,1.3964,1.3964,1.3949,1.3949,170228.0624
2006-09-13 11:50:00,18.96,18.97,18.96,18.97,262686.95923426753,1.3949,1.3957,1.3949,1.3957,262686.9592
2006-09-13 11:55:00,18.97,18.98,18.96,18.97,162019.09492245122,1.3957,1.3964,1.3949,1.3957,162019.0949
2006-09-13 12:00:00,18.97,18.98,18.96,18.97,218185.71449556763,1.3957,1.3964,1.3949,1.3957,218185.7145
2006-09-13 12:05:00,18.97,18.99,18.97,18.98,462726.53509852063,1.3957,1.3972,1.3957,1.3964,462726.5351
2006-09-13 12:10:00,18.98,18.98,18.97,18.98,482600.877409008,1.3964,1.3964,1.3957,1.3964,482600.8774
2006-09-13 12:15:00,18.98,18.98,18.97,18.98,159426.78940369198,1.3964,1.3964,1.3957,1.3964,159426.7894
2006-09-13 12:20:00,18.98,19.0,18.98,18.99,136096.03973485902,1.3964,1.3979,1.3964,1.3972,136096.0397
2006-09-13 12:25:00,18.99,19.0,18.98,19.0,435075.2762317556,1.3972,1.3979,1.3964,1.3979,435075.2762
2006-09-13 12:30:00,19.0,19.01,18.99,19.0,159858.8403234852,1.3979,1.3986,1.3972,1.3979,159858.8403
2006-09-13 12:35:00,19.0,19.0,18.98,18.99,228986.9874903977,1.3979,1.3979,1.3964,1.3972,228986.9875
2006-09-13 12:40:00,18.99,19.0,18.99,19.0,218617.76541536083,1.3972,1.3979,1.3972,1.3979,218617.7654
2006-09-13 12:45:00,19.0,19.0,19.0,19.0,127455.02133899496,1.3979,1.3979,1.3979,1.3979,127455.0213
2006-09-13 12:50:00,19.0,19.0,18.99,19.0,127887.07225878816,1.3979,1.3979,1.3972,1.3979,127887.0723
2006-09-13 12:55:00,19.0,19.0,19.0,19.0,159426.78940369198,1.3979,1.3979,1.3979,1.3979,159426.7894
2006-09-13 13:00:00,19.0,19.05,19.0,19.03,741831.4292849299,1.3979,1.4016,1.3979,1.4001,741831.4293
2006-09-13 13:05:00,19.03,19.03,19.01,19.03,131775.530536927,1.4001,1.4001,1.3986,1.4001,131775.5305
2006-09-13 13:10:00,19.03,19.04,19.02,19.03,198743.42310487348,1.4001,1.4008,1.3994,1.4001,198743.4231
2006-09-13 13:15:00,19.03,19.04,19.03,19.03,406991.9664451974,1.4001,1.4008,1.4001,1.4001,406991.9664
2006-09-13 13:20:00,19.03,19.03,19.02,19.03,206088.288741358,1.4001,1.4001,1.3994,1.4001,206088.2887
2006-09-13 13:25:00,19.03,19.05,19.03,19.04,203495.9832225987,1.4001,1.4016,1.4001,1.4008,203495.9832
2006-09-13 13:30:00,19.04,19.05,19.04,19.05,108012.7299483008,1.4008,1.4016,1.4008,1.4016,108012.7299
2006-09-13 13:35:00,19.05,19.05,19.03,19.04,188806.2519496298,1.4016,1.4016,1.4001,1.4008,188806.2519
2006-09-13 13:40:00,19.04,19.04,19.02,19.03,193126.76114756183,1.4008,1.4008,1.3994,1.4001,193126.7611
2006-09-13 13:45:00,19.03,19.05,19.03,19.04,97211.45695347073,1.4001,1.4016,1.4001,1.4008,97211.457
2006-09-13 13:50:00,19.05,19.05,19.04,19.04,231147.2420893637,1.4016,1.4016,1.4008,1.4008,231147.2421
2006-09-13 13:55:00,19.04,19.05,19.03,19.05,147761.4145692755,1.4008,1.4016,1.4001,1.4016,147761.4146
2006-09-13 14:00:00,19.05,19.07,19.05,19.05,276512.58866765007,1.4016,1.403,1.4016,1.4016,276512.5887
2006-09-13 14:05:00,19.05,19.06,19.04,19.05,200903.6777038395,1.4016,1.4023,1.4008,1.4016,200903.6777
2006-09-13 14:10:00,19.05,19.05,19.05,19.05,225962.6310518453,1.4016,1.4016,1.4016,1.4016,225962.6311
2006-09-13 14:15:00,19.05,19.07,19.04,19.05,349961.2450324946,1.4016,1.403,1.4008,1.4016,349961.245
2006-09-13 14:20:00,19.06,19.06,19.04,19.04,342616.37939601013,1.4023,1.4023,1.4008,1.4008,342616.3794
2006-09-13 14:25:00,19.04,19.04,19.04,19.04,167203.70595996964,1.4008,1.4008,1.4008,1.4008,167203.706
2006-09-13 14:30:00,19.04,19.05,19.04,19.05,489945.7430454925,1.4008,1.4016,1.4008,1.4016,489945.743
2006-09-13 14:35:00,19.05,19.06,19.04,19.06,349961.2450324946,1.4016,1.4023,1.4008,1.4023,349961.245
2006-09-13 14:40:00,19.05,19.07,19.05,19.07,174980.6225162473,1.4016,1.403,1.4016,1.403,174980.6225
2006-09-13 14:45:00,19.07,19.08,19.07,19.08,340456.12479704415,1.403,1.4038,1.403,1.4038,340456.1248
2006-09-13 14:50:00,19.08,19.08,19.06,19.07,381500.9621773984,1.4038,1.4038,1.4023,1.403,381500.9622
2006-09-13 14:55:00,19.07,19.08,19.07,19.07,581972.5889614448,1.403,1.4038,1.403,1.403,581972.589
2006-09-13 15:00:00,19.07,19.07,19.07,19.07,406991.9664451974,1.403,1.403,1.403,1.403,406991.9664
2006-09-13 15:05:00,19.07,19.08,19.07,19.07,781148.0629861114,1.403,1.4038,1.403,1.403,781148.063
2006-09-13 15:10:00,19.07,19.07,19.06,19.07,319285.6297271772,1.403,1.403,1.4023,1.403,319285.6297
2006-09-13 15:15:00,19.07,19.08,19.07,19.08,3056328.20661712,1.403,1.4038,1.403,1.4038,3056328.2066
2006-09-13 15:20:00,19.08,19.09,19.08,19.09,333111.2591605597,1.4038,1.4045,1.4038,1.4045,333111.2592
2006-09-13 15:25:00,19.09,19.09,19.09,19.09,337863.8192782849,1.4045,1.4045,1.4045,1.4045,337863.8193
2006-09-13 15:30:00,19.09,19.12,19.09,19.12,745719.8875630688,1.4045,1.4067,1.4045,1.4067,745719.8876
2006-09-13 15:35:00,19.12,19.12,19.09,19.1,307620.2548927607,1.4067,1.4067,1.4045,1.4052,307620.2549
2006-09-13 15:40:00,19.1,19.1,19.06,19.06,286881.8107426869,1.4052,1.4052,1.4023,1.4023,286881.8107
2006-09-13 15:45:00,19.06,19.11,19.06,19.1,481304.7246496284,1.4023,1.406,1.4023,1.4052,481304.7246
2006-09-13 15:50:00,19.1,19.12,19.09,19.12,430322.7161140304,1.4052,1.4067,1.4045,1.4067,430322.7161
2006-09-13 15:55:00,19.12,19.16,19.11,19.15,1229184.8668116631,1.4067,1.4097,1.406,1.4089,1229184.8668
2006-09-14 09:30:00,19.15,19.2,19.14,19.15,696034.0317868504,1.4089,1.4126,1.4082,1.4089,696034.0318
2006-09-14 09:35:00,19.15,19.21,19.14,19.2,673999.434877397,1.4089,1.4133,1.4082,1.4126,673999.4349
2006-09-14 09:40:00,19.21,19.26,19.19,19.25,2881779.6350206654,1.4133,1.417,1.4119,1.4163,2881779.635
2006-09-14 09:45:00,19.25,19.27,19.21,19.27,624313.5791011787,1.4163,1.4178,1.4133,1.4178,624313.5791
2006-09-14 09:50:00,19.27,19.27,19.23,19.25,540927.7515810904,1.4178,1.4178,1.4148,1.4163,540927.7516
2006-09-14 09:55:00,19.25,19.26,19.22,19.25,624745.6300209719,1.4163,1.417,1.4141,1.4163,624745.63
2006-09-14 10:00:00,19.26,19.26,19.22,19.24,734054.5127286522,1.417,1.417,1.4141,1.4155,734054.5127
2006-09-14 10:05:00,19.24,19.26,19.23,19.25,577652.0797635127,1.4155,1.417,1.4148,1.4163,577652.0798
2006-09-14 10:10:00,19.25,19.26,19.24,19.25,445444.4983067925,1.4163,1.417,1.4155,1.4163,445444.4983
2006-09-14 10:15:00,19.25,19.26,19.24,19.25,433347.0725525828,1.4163,1.417,1.4155,1.4163,433347.0726
2006-09-14 10:20:00,19.26,19.26,19.23,19.24,230283.1402497773,1.417,1.417,1.4148,1.4155,230283.1402
2006-09-14 10:25:00,19.25,19.25,19.21,19.23,383229.1658565712,1.4163,1.4163,1.4133,1.4148,383229.1659
2006-09-14 10:30:00,19.23,19.23,19.22,19.23,806207.0163341172,1.4148,1.4148,1.4141,1.4148,806207.0163
2006-09-14 10:35:00,19.23,19.24,19.23,19.24,252317.7371592307,1.4148,1.4155,1.4148,1.4155,252317.7372
2006-09-14 10:40:00,19.24,19.24,19.22,19.23,171524.21515790166,1.4155,1.4155,1.4141,1.4148,171524.2152
2006-09-14 10:45:00,19.23,19.25,19.22,19.24,391870.18425243534,1.4148,1.4163,1.4141,1.4155,391870.1843
2006-09-14 10:50:00,19.24,19.24,19.23,19.23,146033.2108901027,1.4155,1.4155,1.4148,1.4148,146033.2109
2006-09-14 10:55:00,19.24,19.25,19.23,19.24,137824.24341403184,1.4155,1.4163,1.4148,1.4155,137824.2434
2006-09-14 11:00:00,19.25,19.25,19.23,19.24,571603.3668864078,1.4163,1.4163,1.4148,1.4155,571603.3669
2006-09-14 11:05:00,19.24,19.26,19.23,19.25,805342.9144945308,1.4155,1.417,1.4148,1.4163,805342.9145
2006-09-14 11:10:00,19.25,19.25,19.21,19.24,1802084.3864574507,1.4163,1.4163,1.4133,1.4155,1802084.3865
2006-09-14 11:15:00,19.24,19.24,19.22,19.22,322742.0370855228,1.4155,1.4155,1.4141,1.4141,322742.0371
2006-09-14 11:20:00,19.22,19.22,19.21,19.22,231147.2420893637,1.4141,1.4141,1.4133,1.4141,231147.2421
2006-09-14 11:25:00,19.22,19.22,19.21,19.22,336135.6155991121,1.4141,1.4141,1.4133,1.4141,336135.6156
2006-09-14 11:30:00,19.22,19.22,19.22,19.22,675295.5876367766,1.4141,1.4141,1.4141,1.4141,675295.5876
2006-09-14 11:35:00,19.22,19.22,19.2,19.21,202199.8304632191,1.4141,1.4141,1.4126,1.4133,202199.8305
2006-09-14 11:40:00,19.21,19.22,19.21,19.22,239788.26048522777,1.4133,1.4141,1.4133,1.4141,239788.2605
2006-09-14 11:45:00,19.22,19.22,19.22,19.22,298547.1855771034,1.4141,1.4141,1.4141,1.4141,298547.1856
2006-09-14 11:50:00,19.22,19.23,19.22,19.23,325334.342604282,1.4141,1.4148,1.4141,1.4148,325334.3426
2006-09-14 11:55:00,19.23,19.23,19.21,19.21,180597.2844735589,1.4148,1.4148,1.4133,1.4133,180597.2845
2006-09-14 12:00:00,19.21,19.21,19.2,19.2,165907.55320059005,1.4133,1.4133,1.4126,1.4126,165907.5532
2006-09-14 12:05:00,19.2,19.2,19.17,19.19,233739.54760812293,1.4126,1.4126,1.4104,1.4119,233739.5476
2006-09-14 12:10:00,19.19,19.19,19.18,19.18,167635.75687976286,1.4119,1.4119,1.4111,1.4111,167635.7569
2006-09-14 12:15:00,19.18,19.19,19.17,19.19,131775.530536927,1.4111,1.4119,1.4104,1.4119,131775.5305
2006-09-14 12:20:00,19.19,19.19,19.17,19.17,194422.91390694145,1.4119,1.4119,1.4104,1.4104,194422.9139
2006-09-14 12:25:00,19.18,19.19,19.17,19.19,151217.82192762112,1.4111,1.4119,1.4104,1.4119,151217.8219
2006-09-14 12:30:00,19.19,19.2,19.19,19.2,117949.90110354449,1.4119,1.4126,1.4119,1.4126,117949.9011
2006-09-14 12:35:00,19.2,19.21,19.2,19.2,265711.31567282,1.4126,1.4133,1.4126,1.4126,265711.3157
2006-09-14 12:40:00,19.21,19.21,19.2,19.2,145601.1599703095,1.4133,1.4133,1.4126,1.4126,145601.16
2006-09-14 12:45:00,19.2,19.21,19.2,19.2,176708.82619542012,1.4126,1.4133,1.4126,1.4126,176708.8262
2006-09-14 12:50:00,19.2,19.2,19.2,19.2,166771.65504017644,1.4126,1.4126,1.4126,1.4126,166771.655
2006-09-14 12:55:00,19.2,19.21,19.2,19.21,185781.8955110774,1.4126,1.4133,1.4126,1.4133,185781.8955
2006-09-14 13:00:00,19.21,19.21,19.18,19.19,195719.06666632107,1.4133,1.4133,1.4111,1.4119,195719.0667
2006-09-14 13:05:00,19.19,19.19,19.17,19.19,118381.95202333768,1.4119,1.4119,1.4104,1.4119,118381.952
2006-09-14 13:10:00,19.19,19.2,19.19,19.2,132207.5814567202,1.4119,1.4126,1.4119,1.4126,132207.5815
2006-09-14 13:15:00,19.2,19.2,19.19,19.19,126590.91949940854,1.4126,1.4126,1.4119,1.4119,126590.9195
2006-09-14 13:20:00,19.19,19.2,19.19,19.2,121406.3084618901,1.4119,1.4126,1.4119,1.4126,121406.3085
2006-09-14 13:25:00,19.2,19.2,19.19,19.19,116221.69742437168,1.4126,1.4126,1.4119,1.4119,116221.6974
2006-09-14 13:30:00,19.19,19.2,19.19,19.2,206952.3905809444,1.4119,1.4126,1.4119,1.4126,206952.3906
2006-09-14 13:35:00,19.2,19.21,19.2,19.2,173684.4697568677,1.4126,1.4133,1.4126,1.4126,173684.4698
2006-09-14 13:40:00,19.2,19.21,19.2,19.21,220345.96909453365,1.4126,1.4133,1.4126,1.4133,220345.9691
2006-09-14 13:45:00,19.21,19.22,19.21,19.21,180165.2335537657,1.4133,1.4141,1.4133,1.4133,180165.2336
2006-09-14 13:50:00,19.22,19.22,19.21,19.22,132207.5814567202,1.4141,1.4141,1.4133,1.4141,132207.5815
2006-09-14 13:55:00,19.22,19.22,19.21,19.22,162019.09492245122,1.4141,1.4141,1.4133,1.4141,162019.0949
2006-09-14 14:00:00,19.22,19.22,19.21,19.21,321877.9352459364,1.4141,1.4141,1.4133,1.4133,321877.9352
2006-09-14 14:05:00,19.21,19.22,19.21,19.22,119678.10478271727,1.4133,1.4141,1.4133,1.4141,119678.1048
2006-09-14 14:10:00,19.22,19.22,19.21,19.22,274352.334068684,1.4141,1.4141,1.4133,1.4141,274352.3341
2006-09-14 14:15:00,19.22,19.23,19.22,19.23,134799.8869754794,1.4141,1.4148,1.4141,1.4148,134799.887
2006-09-14 14:20:00,19.23,19.24,19.23,19.23,183621.64091211132,1.4148,1.4155,1.4148,1.4148,183621.6409
2006-09-14 14:25:00,19.23,19.23,19.21,19.22,152946.02560679393,1.4148,1.4148,1.4133,1.4141,152946.0256
2006-09-14 14:30:00,19.22,19.24,19.22,19.22,262686.95923426753,1.4141,1.4155,1.4141,1.4141,262686.9592
2006-09-14 14:35:00,19.22,19.23,19.21,19.22,153810.12744638036,1.4141,1.4148,1.4133,1.4141,153810.1274
2006-09-14 14:40:00,19.22,19.22,19.21,19.21,194422.91390694145,1.4141,1.4141,1.4133,1.4133,194422.9139
2006-09-14 14:45:00,19.21,19.23,19.21,19.22,150353.72008803472,1.4133,1.4148,1.4133,1.4141,150353.7201
2006-09-14 14:50:00,19.23,19.23,19.22,19.22,258798.5009561288,1.4148,1.4148,1.4141,1.4141,258798.501
2006-09-14 14:55:00,19.22,19.22,19.21,19.21,308916.4076521403,1.4141,1.4141,1.4133,1.4133,308916.4077
2006-09-14 15:00:00,19.21,19.22,19.2,19.21,177572.9280350065,1.4133,1.4141,1.4126,1.4133,177572.928
2006-09-14 15:05:00,19.21,19.22,19.2,19.22,340888.17571683734,1.4133,1.4141,1.4126,1.4141,340888.1757
2006-09-14 15:10:00,19.22,19.23,19.21,19.22,323606.13892510923,1.4141,1.4148,1.4133,1.4141,323606.1389
2006-09-14 15:15:00,19.23,19.23,19.22,19.23,221642.12185391324,1.4148,1.4148,1.4141,1.4148,221642.1219
2006-09-14 15:20:00,19.23,19.23,19.22,19.23,377612.5038992596,1.4148,1.4148,1.4141,1.4148,377612.5039
2006-09-14 15:25:00,19.22,19.24,19.22,19.23,351689.44871166744,1.4141,1.4155,1.4141,1.4148,351689.4487
2006-09-14 15:30:00,19.23,19.24,19.23,19.24,296818.9818979306,1.4148,1.4155,1.4148,1.4155,296818.9819
2006-09-14 15:35:00,19.24,19.25,19.22,19.24,524941.8675487419,1.4155,1.4163,1.4141,1.4155,524941.8675
2006-09-14 15:40:00,19.24,19.24,19.23,19.23,278672.84326661605,1.4155,1.4155,1.4148,1.4148,278672.8433
2006-09-14 15:45:00,19.23,19.24,19.23,19.23,187942.1501100434,1.4148,1.4155,1.4148,1.4148,187942.1501
2006-09-14 15:50:00,19.23,19.23,19.19,19.23,497722.6596017701,1.4148,1.4148,1.4119,1.4148,497722.6596
2006-09-14 15:55:00,19.23,19.23,19.2,19.21,650236.6342887708,1.4148,1.4148,1.4126,1.4133,650236.6343
2006-09-15 09:30:00,19.27,19.27,19.21,19.23,8925739.952007785,1.4178,1.4178,1.4133,1.4148,8925739.952
2006-09-15 09:35:00,19.23,19.27,19.22,19.26,362058.6707867043,1.4148,1.4178,1.4141,1.417,362058.6708
2006-09-15 09:40:00,19.26,19.28,19.24,19.28,373724.0456211208,1.417,1.4185,1.4155,1.4185,373724.0456
2006-09-15 09:45:00,19.28,19.28,19.23,19.23,358170.21250856546,1.4185,1.4185,1.4148,1.4148,358170.2125
2006-09-15 09:50:00,19.23,19.27,19.22,19.23,187078.048270457,1.4148,1.4178,1.4141,1.4148,187078.0483
2006-09-15 09:55:00,19.23,19.25,19.22,19.23,266143.3665926132,1.4148,1.4163,1.4141,1.4148,266143.3666
2006-09-15 10:00:00,19.23,19.23,19.19,19.21,359898.4161877383,1.4148,1.4148,1.4119,1.4133,359898.4162
2006-09-15 10:05:00,19.2,19.21,19.16,19.2,409584.2719639567,1.4126,1.4133,1.4097,1.4126,409584.272
2006-09-15 10:10:00,19.21,19.23,19.17,19.19,299411.28741668985,1.4133,1.4148,1.4104,1.4119,299411.2874
2006-09-15 10:15:00,19.18,19.25,19.18,19.22,278672.84326661605,1.4111,1.4163,1.4111,1.4141,278672.8433
2006-09-15 10:20:00,19.21,19.22,19.21,19.22,89434.54039719306,1.4133,1.4141,1.4133,1.4141,89434.5404
2006-09-15 10:25:00,19.22,19.23,19.21,19.21,205224.18690177152,1.4141,1.4148,1.4133,1.4133,205224.1869
2006-09-15 10:30:00,19.21,19.21,19.17,19.18,320581.7824865568,1.4133,1.4133,1.4104,1.4111,320581.7825
2006-09-15 10:35:00,19.19,19.19,19.18,19.18,155538.33112555317,1.4119,1.4119,1.4111,1.4111,155538.3311
2006-09-15 10:40:00,19.18,19.2,19.18,19.19,143872.95629113668,1.4111,1.4126,1.4111,1.4119,143872.9563
2006-09-15 10:45:00,19.2,19.2,19.18,19.18,154242.17836617355,1.4126,1.4126,1.4111,1.4111,154242.1784
2006-09-15 10:50:00,19.18,19.21,19.18,19.21,260958.7555550948,1.4111,1.4133,1.4111,1.4133,260958.7556
2006-09-15 10:55:00,19.21,19.21,19.2,19.21,192262.65930797544,1.4133,1.4133,1.4126,1.4133,192262.6593
2006-09-15 11:00:00,19.21,19.22,19.21,19.22,168067.80779955606,1.4133,1.4141,1.4133,1.4141,168067.8078
2006-09-15 11:05:00,19.22,19.22,19.21,19.21,467047.0442964527,1.4141,1.4141,1.4133,1.4133,467047.0443
2006-09-15 11:10:00,19.21,19.22,19.2,19.22,340456.12479704415,1.4133,1.4141,1.4126,1.4141,340456.1248
2006-09-15 11:15:00,19.22,19.22,19.2,19.2,210840.8488590832,1.4141,1.4141,1.4126,1.4126,210840.8489
2006-09-15 11:20:00,19.2,19.21,19.2,19.21,135231.9378952726,1.4126,1.4133,1.4126,1.4133,135231.9379
2006-09-15 11:25:00,19.21,19.21,19.2,19.2,104988.3735097484,1.4133,1.4133,1.4126,1.4126,104988.3735
2006-09-15 11:30:00,19.21,19.21,19.19,19.2,133503.7342160998,1.4133,1.4133,1.4119,1.4126,133503.7342
2006-09-15 11:35:00,19.2,19.21,19.18,19.18,185349.84459128417,1.4126,1.4133,1.4111,1.4111,185349.8446
2006-09-15 11:40:00,19.18,19.2,19.18,19.19,274784.3849884772,1.4111,1.4126,1.4111,1.4119,274784.385
2006-09-15 11:45:00,19.19,19.2,19.19,19.2,180165.2335537657,1.4119,1.4126,1.4119,1.4126,180165.2336
2006-09-15 11:50:00,19.19,19.2,19.19,19.19,96347.35511388432,1.4119,1.4126,1.4119,1.4119,96347.3551
2006-09-15 11:55:00,19.19,19.19,19.17,19.18,172820.36791728128,1.4119,1.4119,1.4104,1.4111,172820.3679
2006-09-15 12:00:00,19.19,19.19,19.17,19.18,174548.5715964541,1.4119,1.4119,1.4104,1.4111,174548.5716
2006-09-15 12:05:00,19.18,19.2,19.18,19.2,86410.18395864064,1.4111,1.4126,1.4111,1.4126,86410.184
2006-09-15 12:10:00,19.2,19.21,19.19,19.2,84249.92935967463,1.4126,1.4133,1.4119,1.4126,84249.9294
2006-09-15 12:15:00,19.2,19.21,19.17,19.18,3039478.2207451845,1.4126,1.4133,1.4104,1.4111,3039478.2207
2006-09-15 12:20:00,19.18,19.19,19.16,19.18,199175.47402466668,1.4111,1.4119,1.4097,1.4111,199175.474
2006-09-15 12:25:00,19.18,19.19,19.16,19.19,178437.02987459293,1.4111,1.4119,1.4097,1.4119,178437.0299
2006-09-15 12:30:00,19.18,19.19,19.18,19.18,171524.21515790166,1.4111,1.4119,1.4111,1.4111,171524.2152
2006-09-15 12:35:00,19.18,19.19,19.17,19.19,104988.3735097484,1.4111,1.4119,1.4104,1.4119,104988.3735
2006-09-15 12:40:00,19.19,19.2,19.19,19.2,114061.44282540564,1.4119,1.4126,1.4119,1.4126,114061.4428
2006-09-15 12:45:00,19.2,19.2,19.18,19.19,121406.3084618901,1.4126,1.4126,1.4111,1.4119,121406.3085
2006-09-15 12:50:00,19.19,19.19,19.18,19.18,204792.13598197832,1.4119,1.4119,1.4111,1.4111,204792.136
2006-09-15 12:55:00,19.18,19.19,19.16,19.17,261390.806474888,1.4111,1.4119,1.4097,1.4104,261390.8065
2006-09-15 13:00:00,19.17,19.18,19.16,19.17,143872.95629113668,1.4104,1.4111,1.4097,1.4104,143872.9563
2006-09-15 13:05:00,19.17,19.18,19.17,19.17,76473.01280339697,1.4104,1.4111,1.4104,1.4104,76473.0128
2006-09-15 13:10:00,19.17,19.17,19.15,19.16,158562.68756410558,1.4104,1.4104,1.4089,1.4097,158562.6876
2006-09-15 13:15:00,19.15,19.16,19.15,19.15,183189.58999231816,1.4089,1.4097,1.4089,1.4089,183189.59
2006-09-15 13:20:00,19.15,19.16,19.15,19.16,315397.1714490384,1.4089,1.4097,1.4089,1.4097,315397.1714
2006-09-15 13:25:00,19.16,19.16,19.13,19.13,280833.0978655821,1.4097,1.4097,1.4075,1.4075,280833.0979
2006-09-15 13:30:00,19.13,19.16,19.12,19.16,222938.2746132929,1.4075,1.4097,1.4067,1.4097,222938.2746
2006-09-15 13:35:00,19.16,19.19,19.16,19.19,273056.18130930443,1.4097,1.4119,1.4097,1.4119,273056.1813
2006-09-15 13:40:00,19.19,19.2,19.18,19.18,260094.65371550835,1.4119,1.4126,1.4111,1.4111,260094.6537
2006-09-15 13:45:00,19.19,19.19,19.18,19.18,158994.73848389878,1.4119,1.4119,1.4111,1.4111,158994.7385
2006-09-15 13:50:00,19.18,19.2,19.18,19.19,112333.23914623284,1.4111,1.4126,1.4111,1.4119,112333.2391
2006-09-15 13:55:00,19.19,19.2,19.17,19.17,143440.90537134346,1.4119,1.4126,1.4104,1.4104,143440.9054
2006-09-15 14:00:00,19.17,19.19,19.17,19.19,108876.83178788722,1.4104,1.4119,1.4104,1.4119,108876.8318
2006-09-15 14:05:00,19.19,19.19,19.17,19.19,96347.35511388432,1.4119,1.4119,1.4104,1.4119,96347.3551
2006-09-15 14:10:00,19.19,19.21,19.19,19.2,421681.6977181664,1.4119,1.4133,1.4119,1.4126,421681.6977
2006-09-15 14:15:00,19.2,19.22,19.19,19.21,226826.7328914317,1.4126,1.4141,1.4119,1.4133,226826.7329
2006-09-15 14:20:00,19.22,19.22,19.18,19.2,166339.60412038324,1.4141,1.4141,1.4111,1.4126,166339.6041
2006-09-15 14:25:00,19.2,19.21,19.2,19.2,87706.33671802025,1.4126,1.4133,1.4126,1.4126,87706.3367
2006-09-15 14:30:00,19.2,19.2,19.19,19.2,150353.72008803472,1.4126,1.4126,1.4119,1.4126,150353.7201
2006-09-15 14:35:00,19.2,19.2,19.19,19.19,313668.9677698655,1.4126,1.4126,1.4119,1.4119,313668.9678
2006-09-15 14:40:00,19.19,19.2,19.19,19.2,301139.49109586264,1.4119,1.4126,1.4119,1.4126,301139.4911
2006-09-15 14:45:00,19.2,19.2,19.18,19.18,203063.9323028055,1.4126,1.4126,1.4111,1.4111,203063.9323
2006-09-15 14:50:00,19.18,19.19,19.17,19.17,164611.40044121043,1.4111,1.4119,1.4104,1.4104,164611.4004
2006-09-15 14:55:00,19.17,19.2,19.17,19.2,197447.27034549383,1.4104,1.4126,1.4104,1.4126,197447.2703
2006-09-15 15:00:00,19.2,19.2,19.18,19.18,136528.09065465222,1.4126,1.4126,1.4111,1.4111,136528.0907
2006-09-15 15:05:00,19.19,19.2,19.18,19.2,249293.38072067825,1.4119,1.4126,1.4111,1.4126,249293.3807
2006-09-15 15:10:00,19.19,19.22,19.19,19.21,303731.7966146219,1.4119,1.4141,1.4119,1.4133,303731.7966
2006-09-15 15:15:00,19.21,19.22,19.21,19.22,193126.76114756183,1.4133,1.4141,1.4133,1.4141,193126.7611
2006-09-15 15:20:00,19.22,19.24,19.21,19.22,333543.3100803529,1.4141,1.4155,1.4133,1.4141,333543.3101
2006-09-15 15:25:00,19.22,19.24,19.21,19.22,6227581.957899231,1.4141,1.4155,1.4133,1.4141,6227581.9579
2006-09-15 15:30:00,19.22,19.24,19.22,19.23,434211.1743921692,1.4141,1.4155,1.4141,1.4148,434211.1744
2006-09-15 15:35:00,19.23,19.24,19.22,19.23,478712.4191308692,1.4148,1.4155,1.4141,1.4148,478712.4191
2006-09-15 15:40:00,19.23,19.25,19.22,19.23,593205.912876068,1.4148,1.4163,1.4141,1.4148,593205.9129
2006-09-15 15:45:00,19.23,19.24,19.21,19.22,6943058.281076776,1.4148,1.4155,1.4133,1.4141,6943058.2811
2006-09-15 15:50:00,19.22,19.27,19.22,19.24,939710.750550217,1.4141,1.4178,1.4141,1.4155,939710.7506
2006-09-15 15:55:00,19.24,19.24,19.18,19.22,1163081.076083303,1.4155,1.4155,1.4111,1.4141,1163081.0761
2006-09-18 09:30:00,19.27,19.3,19.24,19.25,588453.3527583427,1.4178,1.42,1.4155,1.4163,588453.3528
2006-09-18 09:35:00,19.25,19.26,19.21,19.25,253181.83899881708,1.4163,1.417,1.4133,1.4163,253181.839
2006-09-18 09:40:00,19.25,19.25,19.21,19.25,171524.21515790166,1.4163,1.4163,1.4133,1.4163,171524.2152
2006-09-18 09:45:00,19.25,19.28,19.23,19.26,294226.6763791714,1.4163,1.4185,1.4148,1.417,294226.6764
2006-09-18 09:50:00,19.26,19.3,19.25,19.29,439827.8363494809,1.417,1.42,1.4163,1.4192,439827.8363
2006-09-18 09:55:00,19.29,19.29,19.24,19.25,257934.3991165424,1.4192,1.4192,1.4155,1.4163,257934.3991
2006-09-18 10:00:00,19.25,19.27,19.25,19.27,177140.8771152133,1.4163,1.4178,1.4163,1.4178,177140.8771
2006-09-18 10:05:00,19.27,19.3,19.27,19.29,210408.79793929,1.4178,1.42,1.4178,1.4192,210408.7979
2006-09-18 10:10:00,19.29,19.32,19.28,19.3,211272.8997788764,1.4192,1.4214,1.4185,1.42,211272.8998
2006-09-18 10:15:00,19.31,19.33,19.29,19.33,362058.6707867043,1.4207,1.4222,1.4192,1.4222,362058.6708
2006-09-18 10:20:00,19.33,19.33,19.3,19.33,235899.80220708897,1.4222,1.4222,1.42,1.4222,235899.8022
2006-09-18 10:25:00,19.33,19.33,19.3,19.33,306324.10213338106,1.4222,1.4222,1.42,1.4222,306324.1021
2006-09-18 10:30:00,19.32,19.33,19.31,19.33,285153.6070635141,1.4214,1.4222,1.4207,1.4222,285153.6071
2006-09-18 10:35:00,19.33,19.35,19.32,19.35,206088.288741358,1.4222,1.4236,1.4214,1.4236,206088.2887
2006-09-18 10:40:00,19.35,19.35,19.32,19.34,241516.4641644006,1.4236,1.4236,1.4214,1.4229,241516.4642
2006-09-18 10:45:00,19.34,19.35,19.32,19.32,231147.2420893637,1.4229,1.4236,1.4214,1.4214,231147.2421
2006-09-18 10:50:00,19.32,19.32,19.28,19.28,221642.12185391324,1.4214,1.4214,1.4185,1.4185,221642.1219
2006-09-18 10:55:00,19.29,19.31,19.27,19.28,219913.91817474045,1.4192,1.4207,1.4178,1.4185,219913.9182
2006-09-18 11:00:00,19.28,19.29,19.28,19.28,224234.42737267248,1.4185,1.4192,1.4185,1.4185,224234.4274
2006-09-18 11:05:00,19.28,19.29,19.28,19.28,146033.2108901027,1.4185,1.4192,1.4185,1.4185,146033.2109
2006-09-18 11:10:00,19.29,19.29,19.26,19.26,612216.1533469689,1.4192,1.4192,1.417,1.417,612216.1533
2006-09-18 11:15:00,19.26,19.26,19.24,19.25,313236.91685007233,1.417,1.417,1.4155,1.4163,313236.9169
2006-09-18 11:20:00,19.25,19.26,19.22,19.22,1875965.0937420884,1.4163,1.417,1.4141,1.4141,1875965.0937
2006-09-18 11:25:00,19.22,19.26,19.21,19.25,275216.4359082705,1.4141,1.417,1.4133,1.4163,275216.4359
2006-09-18 11:30:00,19.25,19.25,19.24,19.25,191398.55746838904,1.4163,1.4163,1.4155,1.4163,191398.5575
2006-09-18 11:35:00,19.25,19.25,19.24,19.25,92458.89683574549,1.4163,1.4163,1.4155,1.4163,92458.8968
2006-09-18 11:40:00,19.25,19.26,19.25,19.26,392302.2351722285,1.4163,1.417,1.4163,1.417,392302.2352
2006-09-18 11:45:00,19.25,19.26,19.25,19.25,253613.88991861028,1.4163,1.417,1.4163,1.4163,253613.8899
2006-09-18 11:50:00,19.25,19.26,19.25,19.25,233739.54760812293,1.4163,1.417,1.4163,1.4163,233739.5476
2006-09-18 11:55:00,19.25,19.25,19.22,19.22,173684.4697568677,1.4163,1.4163,1.4141,1.4141,173684.4698
2006-09-18 12:00:00,19.22,19.23,19.22,19.23,331383.0554813869,1.4141,1.4148,1.4141,1.4148,331383.0555
2006-09-18 12:05:00,19.22,19.23,19.22,19.22,131775.530536927,1.4141,1.4148,1.4141,1.4141,131775.5305
2006-09-18 12:10:00,19.22,19.22,19.18,19.21,271760.02854992484,1.4141,1.4141,1.4111,1.4133,271760.0285
2006-09-18 12:15:00,19.21,19.21,19.19,19.19,122702.46122126972,1.4133,1.4133,1.4119,1.4119,122702.4612
2006-09-18 12:20:00,19.19,19.2,19.18,19.18,62215.33245022126,1.4119,1.4126,1.4111,1.4111,62215.3325
2006-09-18 12:25:00,19.18,19.18,19.17,19.18,84249.92935967463,1.4111,1.4111,1.4104,1.4111,84249.9294
2006-09-18 12:30:00,19.18,19.2,19.18,19.2,62647.38337001447,1.4111,1.4126,1.4111,1.4126,62647.3834
2006-09-18 12:35:00,19.2,19.2,19.18,19.2,70424.29992629212,1.4126,1.4126,1.4111,1.4126,70424.2999
2006-09-18 12:40:00,19.19,19.21,19.19,19.21,144737.05813072308,1.4119,1.4133,1.4119,1.4133,144737.0581
2006-09-18 12:45:00,19.21,19.23,19.21,19.22,142576.80353175706,1.4133,1.4148,1.4133,1.4141,142576.8035
2006-09-18 12:50:00,19.22,19.22,19.21,19.22,178004.97895479974,1.4141,1.4141,1.4133,1.4141,178004.979
2006-09-18 12:55:00,19.22,19.23,19.22,19.22,158994.73848389878,1.4141,1.4148,1.4141,1.4141,158994.7385
2006-09-18 13:00:00,19.22,19.22,19.2,19.21,105420.42442954158,1.4141,1.4141,1.4126,1.4133,105420.4244
2006-09-18 13:05:00,19.21,19.21,19.2,19.2,101964.01707119597,1.4133,1.4133,1.4126,1.4126,101964.0171
2006-09-18 13:10:00,19.2,19.21,19.19,19.21,87706.33671802025,1.4126,1.4133,1.4119,1.4133,87706.3367
2006-09-18 13:15:00,19.21,19.22,19.2,19.21,144737.05813072308,1.4133,1.4141,1.4126,1.4133,144737.0581
2006-09-18 13:20:00,19.21,19.22,19.2,19.21,89434.54039719306,1.4133,1.4141,1.4126,1.4133,89434.5404
2006-09-18 13:25:00,19.21,19.21,19.2,19.2,124430.66490044253,1.4133,1.4133,1.4126,1.4126,124430.6649
2006-09-18 13:30:00,19.2,19.2,19.19,19.19,128319.12317858136,1.4126,1.4126,1.4119,1.4119,128319.1232
2006-09-18 13:35:00,19.19,19.19,19.18,19.19,159426.78940369198,1.4119,1.4119,1.4111,1.4119,159426.7894
2006-09-18 13:40:00,19.19,19.19,19.16,19.16,187942.1501100434,1.4119,1.4119,1.4097,1.4097,187942.1501
2006-09-18 13:45:00,19.16,19.16,19.15,19.16,133503.7342160998,1.4097,1.4097,1.4089,1.4097,133503.7342
2006-09-18 13:50:00,19.16,19.17,19.13,19.13,247997.22796129863,1.4097,1.4104,1.4075,1.4075,247997.228
2006-09-18 13:55:00,19.13,19.14,19.12,19.12,197015.21942570063,1.4075,1.4082,1.4067,1.4067,197015.2194
2006-09-18 14:00:00,19.12,19.14,19.12,19.13,149921.66916824153,1.4067,1.4082,1.4067,1.4075,149921.6692
2006-09-18 14:05:00,19.13,19.13,19.13,19.13,108876.83178788722,1.4075,1.4075,1.4075,1.4075,108876.8318
2006-09-18 14:10:00,19.13,19.15,19.13,19.15,171092.16423810847,1.4075,1.4089,1.4075,1.4089,171092.1642
2006-09-18 14:15:00,19.14,19.15,19.13,19.14,112765.29006602603,1.4082,1.4089,1.4075,1.4082,112765.2901
2006-09-18 14:20:00,19.14,19.15,19.13,19.14,136528.09065465222,1.4082,1.4089,1.4075,1.4082,136528.0907
2006-09-18 14:25:00,19.14,19.14,19.13,19.13,86842.23487843385,1.4082,1.4082,1.4075,1.4075,86842.2349
2006-09-18 14:30:00,19.12,19.12,19.09,19.09,235899.80220708897,1.4067,1.4067,1.4045,1.4045,235899.8022
2006-09-18 14:35:00,19.09,19.1,19.09,19.09,445012.4473869993,1.4045,1.4052,1.4045,1.4045,445012.4474
2006-09-18 14:40:00,19.09,19.11,19.09,19.11,160722.9421630716,1.4045,1.406,1.4045,1.406,160722.9422
2006-09-18 14:45:00,19.11,19.15,19.1,19.14,315397.1714490384,1.406,1.4089,1.4052,1.4082,315397.1714
2006-09-18 14:50:00,19.14,19.15,19.14,19.14,211272.8997788764,1.4082,1.4089,1.4082,1.4082,211272.8998
2006-09-18 14:55:00,19.14,19.14,19.13,19.14,107580.6790285076,1.4082,1.4082,1.4075,1.4082,107580.679
2006-09-18 15:00:00,19.14,19.15,19.13,19.14,244108.76968315983,1.4082,1.4089,1.4075,1.4082,244108.7697
2006-09-18 15:05:00,19.14,19.16,19.14,19.16,262686.95923426753,1.4082,1.4097,1.4082,1.4097,262686.9592
2006-09-18 15:10:00,19.16,19.17,19.16,19.16,361194.5689471179,1.4097,1.4104,1.4097,1.4097,361194.5689
2006-09-18 15:15:00,19.16,19.18,19.15,19.17,270895.92671033845,1.4097,1.4111,1.4089,1.4104,270895.9267
2006-09-18 15:20:00,19.17,19.19,19.17,19.18,232875.44576853653,1.4104,1.4119,1.4104,1.4111,232875.4458
2006-09-18 15:25:00,19.18,19.21,19.18,19.21,394030.4388514013,1.4111,1.4133,1.4111,1.4133,394030.4389
2006-09-18 15:30:00,19.21,19.22,19.21,19.21,380204.8094180189,1.4133,1.4141,1.4133,1.4133,380204.8094
2006-09-18 15:35:00,19.21,19.21,19.19,19.21,337863.8192782849,1.4133,1.4133,1.4119,1.4133,337863.8193
2006-09-18 15:40:00,19.21,19.21,19.19,19.19,424274.0032369256,1.4133,1.4133,1.4119,1.4119,424274.0032
2006-09-18 15:45:00,19.19,19.21,19.18,19.19,442852.1927880333,1.4119,1.4133,1.4111,1.4119,442852.1928
2006-09-18 15:50:00,19.19,19.19,19.18,19.18,552161.0754957137,1.4119,1.4119,1.4111,1.4111,552161.0755
2006-09-18 15:55:00,19.18,19.19,19.17,19.19,492105.9976444585,1.4111,1.4119,1.4104,1.4119,492105.9976
2006-09-19 09:30:00,19.2,19.22,19.17,19.18,522781.6129497759,1.4126,1.4141,1.4104,1.4111,522781.6129
2006-09-19 09:35:00,19.18,19.22,19.16,19.2,464022.6878579003,1.4111,1.4141,1.4097,1.4126,464022.6879
2006-09-19 09:40:00,19.22,19.22,19.18,19.19,170228.06239852207,1.4141,1.4141,1.4111,1.4119,170228.0624
2006-09-19 09:45:00,19.19,19.22,19.18,19.21,412176.5774827159,1.4119,1.4141,1.4111,1.4133,412176.5775
2006-09-19 09:50:00,19.21,19.22,19.19,19.2,327062.5462834548,1.4133,1.4141,1.4119,1.4126,327062.5463
2006-09-19 09:55:00,19.2,19.22,19.2,19.21,330518.95364180044,1.4126,1.4141,1.4126,1.4133,330518.9536
2006-09-19 10:00:00,19.21,19.22,19.21,19.22,190534.45562880265,1.4133,1.4141,1.4133,1.4141,190534.4556
2006-09-19 10:05:00,19.21,19.23,19.21,19.22,238492.10772584812,1.4133,1.4148,1.4133,1.4141,238492.1077
2006-09-19 10:10:00,19.23,19.23,19.21,19.22,399647.100808713,1.4148,1.4148,1.4133,1.4141,399647.1008
2006-09-19 10:15:00,19.22,19.24,19.21,19.21,199175.47402466668,1.4141,1.4155,1.4133,1.4133,199175.474
2006-09-19 10:20:00,19.21,19.22,19.21,19.21,478712.4191308692,1.4133,1.4141,1.4133,1.4133,478712.4191
2006-09-19 10:25:00,19.21,19.22,19.21,19.22,401375.3044878858,1.4133,1.4141,1.4133,1.4141,401375.3045
2006-09-19 10:30:00,19.22,19.23,19.21,19.23,374156.096540914,1.4141,1.4148,1.4133,1.4148,374156.0965
2006-09-19 10:35:00,19.22,19.23,19.21,19.21,270895.92671033845,1.4141,1.4148,1.4133,1.4133,270895.9267
2006-09-19 10:40:00,19.21,19.22,19.21,19.22,354713.8051502198,1.4133,1.4141,1.4133,1.4141,354713.8052
2006-09-19 10:45:00,19.22,19.22,19.21,19.21,184917.79367149097,1.4141,1.4141,1.4133,1.4133,184917.7937
2006-09-19 10:50:00,19.21,19.22,19.21,19.21,107148.6281087144,1.4133,1.4141,1.4133,1.4133,107148.6281
2006-09-19 10:55:00,19.21,19.23,19.21,19.22,632522.5465772495,1.4133,1.4148,1.4133,1.4141,632522.5466
2006-09-19 11:00:00,19.22,19.22,19.2,19.22,236331.85312688217,1.4141,1.4141,1.4126,1.4141,236331.8531
2006-09-19 11:05:00,19.22,19.22,19.21,19.22,267871.570271786,1.4141,1.4141,1.4133,1.4141,267871.5703
2006-09-19 11:10:00,19.22,19.22,19.2,19.21,272192.07946971804,1.4141,1.4141,1.4126,1.4133,272192.0795
2006-09-19 11:15:00,19.21,19.22,19.2,19.21,426866.3087556848,1.4133,1.4141,1.4126,1.4133,426866.3088
2006-09-19 11:20:00,19.21,19.22,19.19,19.19,183189.58999231816,1.4133,1.4141,1.4119,1.4119,183189.59
2006-09-19 11:25:00,19.19,19.2,19.18,19.18,193558.81206735503,1.4119,1.4126,1.4111,1.4111,193558.8121
2006-09-19 11:30:00,19.18,19.19,19.16,19.19,248861.32980088505,1.4111,1.4119,1.4097,1.4119,248861.3298
2006-09-19 11:35:00,19.19,19.22,19.19,19.21,411312.47564312944,1.4119,1.4141,1.4119,1.4133,411312.4756
2006-09-19 11:40:00,19.21,19.23,19.21,19.23,583268.7417208244,1.4133,1.4148,1.4133,1.4148,583268.7417
2006-09-19 11:45:00,19.23,19.23,19.19,19.2,280401.0469457889,1.4148,1.4148,1.4119,1.4126,280401.0469
2006-09-19 11:50:00,19.2,19.21,19.18,19.19,542223.9043404701,1.4126,1.4133,1.4111,1.4119,542223.9043
2006-09-19 11:55:00,19.19,19.2,19.18,19.19,215593.4089768084,1.4119,1.4126,1.4111,1.4119,215593.409
2006-09-19 12:00:00,19.19,19.2,19.19,19.19,145169.10905051627,1.4119,1.4126,1.4119,1.4119,145169.1091
2006-09-19 12:05:00,19.19,19.19,19.16,19.17,366811.2309044295,1.4119,1.4119,1.4097,1.4104,366811.2309
2006-09-19 12:10:00,19.17,19.17,19.16,19.16,577220.0288437195,1.4104,1.4104,1.4097,1.4097,577220.0288
2006-09-19 12:15:00,19.16,19.18,19.16,19.16,290770.26902082574,1.4097,1.4111,1.4097,1.4097,290770.269
2006-09-19 12:20:00,19.17,19.17,19.16,19.17,279104.8941864093,1.4104,1.4104,1.4097,1.4104,279104.8942
2006-09-19 12:25:00,19.17,19.17,19.15,19.15,249293.38072067825,1.4104,1.4104,1.4089,1.4089,249293.3807
2006-09-19 12:30:00,19.15,19.15,19.13,19.13,1006678.6431181636,1.4089,1.4089,1.4075,1.4075,1006678.6431
2006-09-19 12:35:00,19.13,19.13,19.12,19.13,159858.8403234852,1.4075,1.4075,1.4067,1.4075,159858.8403
2006-09-19 12:40:00,19.13,19.13,19.11,19.12,209112.64517991035,1.4075,1.4075,1.406,1.4067,209112.6452
2006-09-19 12:45:00,19.12,19.12,19.1,19.1,216457.5108163948,1.4067,1.4067,1.4052,1.4052,216457.5108
2006-09-19 12:50:00,19.1,19.11,19.1,19.11,165907.55320059005,1.4052,1.406,1.4052,1.406,165907.5532
2006-09-19 12:55:00,19.11,19.11,19.1,19.11,257502.3481967491,1.406,1.406,1.4052,1.406,257502.3482
2006-09-19 13:00:00,19.1,19.12,19.1,19.11,215593.4089768084,1.4052,1.4067,1.4052,1.406,215593.409
2006-09-19 13:05:00,19.11,19.12,19.1,19.1,144305.00721092988,1.406,1.4067,1.4052,1.4052,144305.0072
2006-09-19 13:10:00,19.1,19.1,19.09,19.1,303299.7456948287,1.4052,1.4052,1.4045,1.4052,303299.7457
2006-09-19 13:15:00,19.1,19.11,19.09,19.1,908603.0843251063,1.4052,1.406,1.4045,1.4052,908603.0843
2006-09-19 13:20:00,19.1,19.12,19.09,19.1,232011.3439289501,1.4052,1.4067,1.4045,1.4052,232011.3439
2006-09-19 13:25:00,19.09,19.11,19.09,19.09,206088.288741358,1.4045,1.406,1.4045,1.4045,206088.2887
2006-09-19 13:30:00,19.09,19.1,19.09,19.09,250157.48256026467,1.4045,1.4052,1.4045,1.4045,250157.4826
2006-09-19 13:35:00,19.09,19.1,19.09,19.09,263983.1119936472,1.4045,1.4052,1.4045,1.4045,263983.112
2006-09-19 13:40:00,19.09,19.1,19.08,19.1,171092.16423810847,1.4045,1.4052,1.4038,1.4052,171092.1642
2006-09-19 13:45:00,19.09,19.11,19.09,19.1,284721.5561437209,1.4045,1.406,1.4045,1.4052,284721.5561
2006-09-19 13:50:00,19.1,19.1,19.1,19.1,213001.1034580492,1.4052,1.4052,1.4052,1.4052,213001.1035
2006-09-19 13:55:00,19.1,19.11,19.09,19.09,448900.90566513815,1.4052,1.406,1.4045,1.4045,448900.9057
2006-09-19 14:00:00,19.09,19.1,19.09,19.1,144305.00721092988,1.4045,1.4052,1.4045,1.4052,144305.0072
2006-09-19 14:05:00,19.09,19.1,19.09,19.09,189670.35378921623,1.4045,1.4052,1.4045,1.4045,189670.3538
2006-09-19 14:10:00,19.09,19.09,19.08,19.08,327062.5462834548,1.4045,1.4045,1.4038,1.4038,327062.5463
2006-09-19 14:15:00,19.07,19.07,19.06,19.07,230283.1402497773,1.403,1.403,1.4023,1.403,230283.1402
2006-09-19 14:20:00,19.07,19.07,19.07,19.07,101099.91523160956,1.403,1.403,1.403,1.403,101099.9152
2006-09-19 14:25:00,19.07,19.07,19.03,19.03,449332.95658493135,1.403,1.403,1.4001,1.4001,449332.9566
2006-09-19 14:30:00,19.03,19.03,19.02,19.03,580676.4362020651,1.4001,1.4001,1.3994,1.4001,580676.4362
2006-09-19 14:35:00,19.03,19.03,18.99,18.99,391438.1333326421,1.4001,1.4001,1.3972,1.3972,391438.1333
2006-09-19 14:40:00,18.99,19.02,18.98,19.02,329222.80088242085,1.3972,1.3994,1.3964,1.3994,329222.8009
2006-09-19 14:45:00,19.02,19.06,19.02,19.06,332679.2082407665,1.3994,1.4023,1.3994,1.4023,332679.2082
2006-09-19 14:50:00,19.06,19.06,19.03,19.03,256206.19543736952,1.4023,1.4023,1.4001,1.4001,256206.1954
2006-09-19 14:55:00,19.03,19.03,19.0,19.01,154674.22928596675,1.4001,1.4001,1.3979,1.3986,154674.2293
2006-09-19 15:00:00,19.0,19.02,19.0,19.01,135231.9378952726,1.3979,1.3994,1.3979,1.3986,135231.9379
2006-09-19 15:05:00,19.01,19.04,19.0,19.04,299411.28741668985,1.3986,1.4008,1.3979,1.4008,299411.2874
2006-09-19 15:10:00,19.04,19.09,19.04,19.09,432050.9197932032,1.4008,1.4045,1.4008,1.4045,432050.9198
2006-09-19 15:15:00,19.08,19.1,19.07,19.08,248429.27888109183,1.4038,1.4052,1.403,1.4038,248429.2789
2006-09-19 15:20:00,19.07,19.08,19.07,19.08,470935.5025745915,1.403,1.4038,1.403,1.4038,470935.5026
2006-09-19 15:25:00,19.07,19.09,19.07,19.09,166339.60412038324,1.403,1.4045,1.403,1.4045,166339.6041
2006-09-19 15:30:00,19.09,19.11,19.08,19.08,378476.605738846,1.4045,1.406,1.4038,1.4038,378476.6057
2006-09-19 15:35:00,19.08,19.09,19.07,19.09,165475.50228079682,1.4038,1.4045,1.403,1.4045,165475.5023
2006-09-19 15:40:00,19.09,19.12,19.09,19.11,314965.1205292451,1.4045,1.4067,1.4045,1.406,314965.1205
2006-09-19 15:45:00,19.11,19.12,19.11,19.12,728437.8507713407,1.406,1.4067,1.406,1.4067,728437.8508
2006-09-19 15:50:00,19.12,19.13,19.1,19.1,713748.1194983717,1.4067,1.4075,1.4052,1.4052,713748.1195
2006-09-19 15:55:00,19.1,19.1,19.09,19.1,445444.4983067925,1.4052,1.4052,1.4045,1.4052,445444.4983
2006-09-20 09:30:00,19.1,19.1,19.09,19.09,708563.5084608532,1.4052,1.4052,1.4045,1.4045,708563.5085
2006-09-20 09:35:00,19.09,19.1,19.08,19.08,545680.3116988157,1.4045,1.4052,1.4038,1.4038,545680.3117
2006-09-20 09:40:00,19.08,19.08,19.0,19.04,587589.2509187564,1.4038,1.4038,1.3979,1.4008,587589.2509
2006-09-20 09:45:00,19.04,19.07,19.02,19.06,737942.9710067911,1.4008,1.403,1.3994,1.4023,737942.971
2006-09-20 09:50:00,19.05,19.12,19.05,19.06,631658.4447376631,1.4016,1.4067,1.4016,1.4023,631658.4447
2006-09-20 09:55:00,19.06,19.08,19.06,19.07,337863.8192782849,1.4023,1.4038,1.4023,1.403,337863.8193
2006-09-20 10:00:00,19.07,19.09,19.06,19.07,307620.2548927607,1.403,1.4045,1.4023,1.403,307620.2549
2006-09-20 10:05:00,19.06,19.06,19.04,19.04,223802.37645287928,1.4023,1.4023,1.4008,1.4008,223802.3765
2006-09-20 10:10:00,19.05,19.06,19.04,19.05,228986.9874903977,1.4016,1.4023,1.4008,1.4016,228986.9875
2006-09-20 10:15:00,19.05,19.06,19.04,19.05,175412.6734360405,1.4016,1.4023,1.4008,1.4016,175412.6734
2006-09-20 10:20:00,19.05,19.05,19.03,19.03,359034.31434815185,1.4016,1.4016,1.4001,1.4001,359034.3143
2006-09-20 10:25:00,19.03,19.04,19.01,19.01,509820.0853559798,1.4001,1.4008,1.3986,1.3986,509820.0854
2006-09-20 10:30:00,19.01,19.02,18.98,19.0,847683.9046342648,1.3986,1.3994,1.3964,1.3979,847683.9046
2006-09-20 10:35:00,19.0,19.02,18.99,19.0,408720.1701243703,1.3979,1.3994,1.3972,1.3979,408720.1701
2006-09-20 10:40:00,19.0,19.04,18.99,19.03,328358.69904283446,1.3979,1.4008,1.3972,1.4001,328358.699
2006-09-20 10:45:00,19.03,19.04,19.01,19.02,251885.6862394375,1.4001,1.4008,1.3986,1.3994,251885.6862
2006-09-20 10:50:00,19.02,19.02,19.0,19.01,272192.07946971804,1.3994,1.3994,1.3979,1.3986,272192.0795
2006-09-20 10:55:00,19.01,19.04,19.01,19.03,375020.1983805004,1.3986,1.4008,1.3986,1.4001,375020.1984
2006-09-20 11:00:00,19.02,19.05,19.02,19.03,169796.01147872888,1.3994,1.4016,1.3994,1.4001,169796.0115
2006-09-20 11:05:00,19.02,19.05,19.02,19.04,343480.4812355966,1.3994,1.4016,1.3994,1.4008,343480.4812
2006-09-20 11:10:00,19.03,19.1,19.03,19.09,349961.2450324946,1.4001,1.4052,1.4001,1.4045,349961.245
2006-09-20 11:15:00,19.09,19.09,19.04,19.04,376316.35113988,1.4045,1.4045,1.4008,1.4008,376316.3511
2006-09-20 11:20:00,19.04,19.05,19.04,19.05,66535.84164815329,1.4008,1.4016,1.4008,1.4016,66535.8416
2006-09-20 11:25:00,19.05,19.06,19.05,19.06,101964.01707119597,1.4016,1.4023,1.4016,1.4023,101964.0171
2006-09-20 11:30:00,19.06,19.06,19.04,19.06,146465.2618098959,1.4023,1.4023,1.4008,1.4023,146465.2618
2006-09-20 11:35:00,19.06,19.06,19.04,19.05,121838.3593816833,1.4023,1.4023,1.4008,1.4016,121838.3594
2006-09-20 11:40:00,19.05,19.05,19.03,19.05,177572.9280350065,1.4016,1.4016,1.4001,1.4016,177572.928
2006-09-20 11:45:00,19.05,19.05,19.04,19.05,92026.84591595228,1.4016,1.4016,1.4008,1.4016,92026.8459
2006-09-20 11:50:00,19.05,19.05,19.04,19.05,164611.40044121043,1.4016,1.4016,1.4008,1.4016,164611.4004
2006-09-20 11:55:00,19.05,19.05,19.04,19.05,108012.7299483008,1.4016,1.4016,1.4008,1.4016,108012.7299
2006-09-20 12:00:00,19.05,19.05,19.04,19.04,120974.25754209692,1.4016,1.4016,1.4008,1.4008,120974.2575
2006-09-20 12:05:00,19.04,19.04,19.02,19.02,105420.42442954158,1.4008,1.4008,1.3994,1.3994,105420.4244
2006-09-20 12:10:00,19.02,19.02,18.99,18.99,267439.5193519928,1.3994,1.3994,1.3972,1.3972,267439.5194
2006-09-20 12:15:00,18.99,18.99,18.97,18.97,251885.6862394375,1.3972,1.3972,1.3957,1.3957,251885.6862
2006-09-20 12:20:00,18.98,18.98,18.96,18.96,440691.9381890673,1.3964,1.3964,1.3949,1.3949,440691.9382
2006-09-20 12:25:00,18.97,18.99,18.97,18.98,109740.9336274736,1.3957,1.3972,1.3957,1.3964,109740.9336
2006-09-20 12:30:00,18.98,18.99,18.97,18.98,298547.1855771034,1.3964,1.3972,1.3957,1.3964,298547.1856
2006-09-20 12:35:00,18.98,18.99,18.98,18.99,146897.3127296891,1.3964,1.3972,1.3964,1.3972,146897.3127
2006-09-20 12:40:00,18.99,18.99,18.98,18.98,147761.4145692755,1.3972,1.3972,1.3964,1.3964,147761.4146
2006-09-20 12:45:00,18.98,18.99,18.98,18.98,178869.08079438613,1.3964,1.3972,1.3964,1.3964,178869.0808
2006-09-20 12:50:00,18.98,18.98,18.98,18.98,152081.92376720754,1.3964,1.3964,1.3964,1.3964,152081.9238
2006-09-20 12:55:00,18.98,18.98,18.98,18.98,282993.35246454814,1.3964,1.3964,1.3964,1.3964,282993.3525
2006-09-20 13:00:00,18.98,18.98,18.98,18.98,108876.83178788722,1.3964,1.3964,1.3964,1.3964,108876.8318
2006-09-20 13:05:00,18.98,18.99,18.97,18.97,104556.32258995518,1.3964,1.3972,1.3957,1.3957,104556.3226
2006-09-20 13:10:00,18.97,18.97,18.97,18.97,169796.01147872888,1.3957,1.3957,1.3957,1.3957,169796.0115
2006-09-20 13:15:00,18.97,18.98,18.96,18.96,247133.12612171224,1.3957,1.3964,1.3949,1.3949,247133.1261
2006-09-20 13:20:00,18.96,18.97,18.95,18.95,288177.96350206656,1.3949,1.3957,1.3942,1.3942,288177.9635
2006-09-20 13:25:00,18.95,18.96,18.93,18.93,343048.4303158033,1.3942,1.3949,1.3927,1.3927,343048.4303
2006-09-20 13:30:00,18.93,18.93,18.92,18.93,207384.4415007376,1.3927,1.3927,1.392,1.3927,207384.4415
2006-09-20 13:35:00,18.93,18.94,18.92,18.94,485193.1829277672,1.3927,1.3935,1.392,1.3935,485193.1829
2006-09-20 13:40:00,18.94,18.96,18.94,18.96,244108.76968315983,1.3935,1.3949,1.3935,1.3949,244108.7697
2006-09-20 13:45:00,18.96,18.96,18.95,18.96,263119.0101540608,1.3949,1.3949,1.3942,1.3949,263119.0102
2006-09-20 13:50:00,18.96,18.97,18.96,18.96,202631.8813830123,1.3949,1.3957,1.3949,1.3949,202631.8814
2006-09-20 13:55:00,18.96,18.96,18.95,18.96,251453.6353196443,1.3949,1.3949,1.3942,1.3949,251453.6353
2006-09-20 14:00:00,18.95,19.0,18.95,19.0,349529.1941127014,1.3942,1.3979,1.3942,1.3979,349529.1941
2006-09-20 14:05:00,19.0,19.02,18.99,19.02,422113.74863795954,1.3979,1.3994,1.3972,1.3994,422113.7486
2006-09-20 14:10:00,19.02,19.03,18.98,19.01,287745.91258227336,1.3994,1.4001,1.3964,1.3986,287745.9126
2006-09-20 14:15:00,19.01,19.03,18.99,19.01,454949.61854224297,1.3986,1.4001,1.3972,1.3986,454949.6185
2006-09-20 14:20:00,19.01,19.03,19.0,19.01,255342.0935977831,1.3986,1.4001,1.3979,1.3986,255342.0936
2006-09-20 14:25:00,19.01,19.03,18.98,18.98,335271.5137595257,1.3986,1.4001,1.3964,1.3964,335271.5138
2006-09-20 14:30:00,18.98,18.99,18.95,18.99,454085.5167026566,1.3964,1.3972,1.3942,1.3972,454085.5167
2006-09-20 14:35:00,18.98,19.0,18.95,18.97,230283.1402497773,1.3964,1.3979,1.3942,1.3957,230283.1402
2006-09-20 14:40:00,18.96,18.98,18.95,18.96,216025.4598966016,1.3949,1.3964,1.3942,1.3949,216025.4599
2006-09-20 14:45:00,18.95,18.97,18.93,18.97,431186.8179536168,1.3942,1.3957,1.3927,1.3957,431186.818
2006-09-20 14:50:00,18.97,18.99,18.96,18.98,221210.07093412004,1.3957,1.3972,1.3949,1.3964,221210.0709
2006-09-20 14:55:00,18.98,19.01,18.97,19.0,254045.9408384035,1.3964,1.3986,1.3957,1.3979,254045.9408
2006-09-20 15:00:00,19.0,19.06,19.0,19.06,352121.49963146064,1.3979,1.4023,1.3979,1.4023,352121.4996
2006-09-20 15:05:00,19.06,19.06,19.03,19.03,380636.8603378121,1.4023,1.4023,1.4001,1.4001,380636.8603
2006-09-20 15:10:00,19.03,19.03,19.01,19.02,184917.79367149097,1.4001,1.4001,1.3986,1.3994,184917.7937
2006-09-20 15:15:00,19.02,19.06,19.01,19.06,134367.8360556862,1.3994,1.4023,1.3986,1.4023,134367.8361
2006-09-20 15:20:00,19.06,19.08,19.05,19.05,283425.40338434133,1.4023,1.4038,1.4016,1.4016,283425.4034
2006-09-20 15:25:00,19.05,19.08,19.04,19.08,221210.07093412004,1.4016,1.4038,1.4008,1.4038,221210.0709
2006-09-20 15:30:00,19.08,19.09,19.05,19.06,303731.7966146219,1.4038,1.4045,1.4016,1.4023,303731.7966
2006-09-20 15:35:00,19.05,19.08,19.05,19.07,294226.6763791714,1.4016,1.4038,1.4016,1.403,294226.6764
2006-09-20 15:40:00,19.07,19.08,19.06,19.07,412608.6284025091,1.403,1.4038,1.4023,1.403,412608.6284
2006-09-20 15:45:00,19.08,19.12,19.07,19.11,450197.05842451775,1.4038,1.4067,1.403,1.406,450197.0584
2006-09-20 15:50:00,19.11,19.12,19.09,19.12,813551.8819706016,1.406,1.4067,1.4045,1.4067,813551.882
2006-09-20 15:55:00,19.12,19.12,19.1,19.11,814415.983810188,1.4067,1.4067,1.4052,1.406,814415.9838
2006-09-21 09:30:00,19.07,19.08,19.01,19.01,315829.2223688316,1.403,1.4038,1.3986,1.3986,315829.2224
2006-09-21 09:35:00,19.01,19.07,19.0,19.04,174548.5715964541,1.3986,1.403,1.3979,1.4008,174548.5716
2006-09-21 09:40:00,19.05,19.05,18.99,19.01,286881.8107426869,1.4016,1.4016,1.3972,1.3986,286881.8107
2006-09-21 09:45:00,19.01,19.12,19.0,19.1,442420.1418682401,1.3986,1.4067,1.3979,1.4052,442420.1419
2006-09-21 09:50:00,19.1,19.12,19.06,19.12,6746907.163490661,1.4052,1.4067,1.4023,1.4067,6746907.1635
2006-09-21 09:55:00,19.12,19.12,19.08,19.08,314101.0186896587,1.4067,1.4067,1.4038,1.4038,314101.0187
2006-09-21 10:00:00,19.08,19.1,19.06,19.09,171092.16423810847,1.4038,1.4052,1.4023,1.4045,171092.1642
2006-09-21 10:05:00,19.09,19.12,19.09,19.12,176276.77527562692,1.4045,1.4067,1.4045,1.4067,176276.7753
2006-09-21 10:10:00,19.12,19.12,19.1,19.11,181893.43723293857,1.4067,1.4067,1.4052,1.406,181893.4372
2006-09-21 10:15:00,19.11,19.11,19.08,19.09,242380.566003987,1.406,1.406,1.4038,1.4045,242380.566
2006-09-21 10:20:00,19.09,19.12,19.09,19.12,169363.96055893565,1.4045,1.4067,1.4045,1.4067,169363.9606
2006-09-21 10:25:00,19.13,19.13,19.09,19.11,485625.2338475604,1.4075,1.4075,1.4045,1.406,485625.2338
2006-09-21 10:30:00,19.11,19.11,19.1,19.1,95051.20235450473,1.406,1.406,1.4052,1.4052,95051.2024
2006-09-21 10:35:00,19.1,19.11,19.09,19.11,235035.7003675025,1.4052,1.406,1.4045,1.406,235035.7004
2006-09-21 10:40:00,19.1,19.11,19.08,19.09,103692.22075036875,1.4052,1.406,1.4038,1.4045,103692.2208
2006-09-21 10:45:00,19.1,19.11,19.09,19.1,168931.90963914245,1.4052,1.406,1.4045,1.4052,168931.9096
2006-09-21 10:50:00,19.11,19.11,19.09,19.1,204360.0850621852,1.406,1.406,1.4045,1.4052,204360.0851
2006-09-21 10:55:00,19.09,19.11,19.09,19.11,116653.74834416488,1.4045,1.406,1.4045,1.406,116653.7483
2006-09-21 11:00:00,19.1,19.13,19.1,19.11,169796.01147872888,1.4052,1.4075,1.4052,1.406,169796.0115
2006-09-21 11:05:00,19.11,19.12,19.11,19.11,68696.0962471193,1.406,1.4067,1.406,1.406,68696.0962
2006-09-21 11:10:00,19.11,19.11,19.09,19.1,131343.47961713377,1.406,1.406,1.4045,1.4052,131343.4796
2006-09-21 11:15:00,19.1,19.1,19.09,19.1,200471.6267840463,1.4052,1.4052,1.4045,1.4052,200471.6268
2006-09-21 11:20:00,19.1,19.1,19.09,19.09,118381.95202333768,1.4052,1.4052,1.4045,1.4045,118381.952
2006-09-21 11:25:00,19.09,19.1,19.09,19.09,72152.50360546494,1.4045,1.4052,1.4045,1.4045,72152.5036
2006-09-21 11:30:00,19.09,19.1,19.09,19.09,110605.03546706002,1.4045,1.4052,1.4045,1.4045,110605.0355
2006-09-21 11:35:00,19.1,19.1,19.09,19.1,148193.4654890687,1.4052,1.4052,1.4045,1.4052,148193.4655
2006-09-21 11:40:00,19.09,19.1,19.09,19.09,169796.01147872888,1.4045,1.4052,1.4045,1.4045,169796.0115
2006-09-21 11:45:00,19.09,19.11,19.09,19.1,129615.27593796096,1.4045,1.406,1.4045,1.4052,129615.2759
2006-09-21 11:50:00,19.1,19.12,19.08,19.1,207384.4415007376,1.4052,1.4067,1.4038,1.4052,207384.4415
2006-09-21 11:55:00,19.1,19.1,19.09,19.09,84681.98027946783,1.4052,1.4052,1.4045,1.4045,84681.9803
2006-09-21 12:00:00,19.09,19.1,19.03,19.04,230715.1911695705,1.4045,1.4052,1.4001,1.4008,230715.1912
2006-09-21 12:05:00,19.04,19.04,19.01,19.02,161154.9930828648,1.4008,1.4008,1.3986,1.3994,161154.9931
2006-09-21 12:10:00,19.02,19.03,19.01,19.02,181461.3863131453,1.3994,1.4001,1.3986,1.3994,181461.3863
2006-09-21 12:15:00,19.02,19.03,19.0,19.0,189238.302869423,1.3994,1.4001,1.3979,1.3979,189238.3029
2006-09-21 12:20:00,19.0,19.02,18.98,18.99,743559.6329641028,1.3979,1.3994,1.3964,1.3972,743559.633
2006-09-21 12:25:00,18.99,19.01,18.99,19.0,282561.3015447549,1.3972,1.3986,1.3972,1.3979,282561.3015
2006-09-21 12:30:00,18.99,19.01,18.97,18.97,259230.551875922,1.3972,1.3986,1.3957,1.3957,259230.5519
2006-09-21 12:35:00,18.97,18.99,18.97,18.97,192262.65930797544,1.3957,1.3972,1.3957,1.3957,192262.6593
2006-09-21 12:40:00,18.98,18.98,18.95,18.96,202199.8304632191,1.3964,1.3964,1.3942,1.3949,202199.8305
2006-09-21 12:45:00,18.96,18.98,18.95,18.97,213865.2052976356,1.3949,1.3964,1.3942,1.3957,213865.2053
2006-09-21 12:50:00,18.97,18.97,18.92,18.94,357306.11066897906,1.3957,1.3957,1.392,1.3935,357306.1107
2006-09-21 12:55:00,18.94,18.96,18.94,18.95,191830.60838818224,1.3935,1.3949,1.3935,1.3942,191830.6084
2006-09-21 13:00:00,18.95,18.96,18.93,18.94,1027849.1381880305,1.3942,1.3949,1.3927,1.3935,1027849.1382
2006-09-21 13:05:00,18.94,18.97,18.93,18.96,325334.342604282,1.3935,1.3957,1.3927,1.3949,325334.3426
2006-09-21 13:10:00,18.97,18.98,18.97,18.98,138256.29433382503,1.3957,1.3964,1.3957,1.3964,138256.2943
2006-09-21 13:15:00,18.98,18.98,18.95,18.96,399215.04988891975,1.3964,1.3964,1.3942,1.3949,399215.0499
2006-09-21 13:20:00,18.97,18.97,18.96,18.97,184917.79367149097,1.3957,1.3957,1.3949,1.3957,184917.7937
2006-09-21 13:25:00,18.97,18.98,18.96,18.96,182757.53907252496,1.3957,1.3964,1.3949,1.3949,182757.5391
2006-09-21 13:30:00,18.96,18.98,18.96,18.97,143440.90537134346,1.3949,1.3964,1.3949,1.3957,143440.9054
2006-09-21 13:35:00,18.97,18.97,18.96,18.96,76040.96188360377,1.3957,1.3957,1.3949,1.3949,76040.9619
2006-09-21 13:40:00,18.96,18.97,18.96,18.97,129615.27593796096,1.3949,1.3957,1.3949,1.3957,129615.2759
2006-09-21 13:45:00,18.97,18.99,18.97,18.98,133503.7342160998,1.3957,1.3972,1.3957,1.3964,133503.7342
2006-09-21 13:50:00,18.98,18.98,18.97,18.98,135663.98881506582,1.3964,1.3964,1.3957,1.3964,135663.9888
2006-09-21 13:55:00,18.98,18.98,18.97,18.97,110605.03546706002,1.3964,1.3964,1.3957,1.3957,110605.0355
2006-09-21 14:00:00,18.98,18.98,18.96,18.97,99803.76247222994,1.3964,1.3964,1.3949,1.3957,99803.7625
2006-09-21 14:05:00,18.96,18.96,18.93,18.94,242812.6169237802,1.3949,1.3949,1.3927,1.3935,242812.6169
2006-09-21 14:10:00,18.94,18.97,18.94,18.96,121406.3084618901,1.3935,1.3957,1.3935,1.3949,121406.3085
2006-09-21 14:15:00,18.96,18.97,18.96,18.96,142144.75261196386,1.3949,1.3957,1.3949,1.3949,142144.7526
2006-09-21 14:20:00,18.96,18.97,18.94,18.94,123566.56306085612,1.3949,1.3957,1.3935,1.3935,123566.5631
2006-09-21 14:25:00,18.94,18.94,18.92,18.93,229851.08932998413,1.3935,1.3935,1.392,1.3927,229851.0893
2006-09-21 14:30:00,18.93,18.93,18.92,18.93,181893.43723293857,1.3927,1.3927,1.392,1.3927,181893.4372
2006-09-21 14:35:00,18.93,18.95,18.91,18.93,207384.4415007376,1.3927,1.3942,1.3913,1.3927,207384.4415
2006-09-21 14:40:00,18.93,18.93,18.92,18.92,218185.71449556763,1.3927,1.3927,1.392,1.392,218185.7145
2006-09-21 14:45:00,18.92,18.94,18.92,18.94,225962.6310518453,1.392,1.3935,1.392,1.3935,225962.6311
2006-09-21 14:50:00,18.94,18.94,18.93,18.93,130911.42869734055,1.3935,1.3935,1.3927,1.3927,130911.4287
2006-09-21 14:55:00,18.94,18.95,18.93,18.93,176276.77527562692,1.3935,1.3942,1.3927,1.3927,176276.7753
2006-09-21 15:00:00,18.93,18.95,18.93,18.94,415632.9848410615,1.3927,1.3942,1.3927,1.3935,415632.9848
2006-09-21 15:05:00,18.94,18.96,18.94,18.96,403967.610006645,1.3935,1.3949,1.3935,1.3949,403967.61
2006-09-21 15:10:00,18.96,18.96,18.93,18.94,577652.0797635127,1.3949,1.3949,1.3927,1.3935,577652.0798
2006-09-21 15:15:00,18.94,18.95,18.93,18.93,263551.061073854,1.3935,1.3942,1.3927,1.3927,263551.0611
2006-09-21 15:20:00,18.93,18.96,18.93,18.95,316261.2732886248,1.3927,1.3949,1.3927,1.3942,316261.2733
2006-09-21 15:25:00,18.95,18.97,18.95,18.97,426002.2069160984,1.3942,1.3957,1.3942,1.3957,426002.2069
2006-09-21 15:30:00,18.97,18.97,18.95,18.96,548272.6172175749,1.3957,1.3957,1.3942,1.3949,548272.6172
2006-09-21 15:35:00,18.96,18.99,18.96,18.98,486921.38660694,1.3949,1.3972,1.3949,1.3964,486921.3866
2006-09-21 15:40:00,18.98,18.98,18.96,18.96,766458.3317131425,1.3964,1.3964,1.3949,1.3949,766458.3317
2006-09-21 15:45:00,18.96,18.96,18.95,18.95,740103.2256057571,1.3949,1.3949,1.3942,1.3942,740103.2256
2006-09-21 15:50:00,18.95,18.98,18.95,18.97,973842.77321388,1.3942,1.3964,1.3942,1.3957,973842.7732
2006-09-21 15:55:00,18.97,18.99,18.96,18.97,1060252.9571725207,1.3957,1.3972,1.3949,1.3957,1060252.9572
2006-09-22 09:30:00,19.04,19.05,18.97,18.99,638571.2594543544,1.4008,1.4016,1.3957,1.3972,638571.2595
2006-09-22 09:35:00,18.99,19.03,18.99,19.02,216025.4598966016,1.3972,1.4001,1.3972,1.3994,216025.4599
2006-09-22 09:40:00,19.02,19.04,18.98,18.98,246269.02428212584,1.3994,1.4008,1.3964,1.3964,246269.0243
2006-09-22 09:45:00,18.98,19.03,18.97,18.98,190534.45562880265,1.3964,1.4001,1.3957,1.3964,190534.4556
2006-09-22 09:50:00,18.99,19.03,18.99,19.03,113629.39190561244,1.3972,1.4001,1.3972,1.4001,113629.3919
2006-09-22 09:55:00,19.03,19.05,19.0,19.01,215161.3580570152,1.4001,1.4016,1.3979,1.3986,215161.3581
2006-09-22 10:00:00,19.01,19.04,18.98,18.98,206088.288741358,1.3986,1.4008,1.3964,1.3964,206088.2887
2006-09-22 10:05:00,18.98,19.04,18.98,19.04,147329.3636494823,1.3964,1.4008,1.3964,1.4008,147329.3636
2006-09-22 10:10:00,19.03,19.04,19.0,19.03,206952.3905809444,1.4001,1.4008,1.3979,1.4001,206952.3906
2006-09-22 10:15:00,19.02,19.03,19.0,19.01,202631.8813830123,1.3994,1.4001,1.3979,1.3986,202631.8814
2006-09-22 10:20:00,19.01,19.01,18.98,18.98,150353.72008803472,1.3986,1.3986,1.3964,1.3964,150353.7201
2006-09-22 10:25:00,18.98,18.98,18.96,18.97,119678.10478271727,1.3964,1.3964,1.3949,1.3957,119678.1048
2006-09-22 10:30:00,18.97,18.99,18.94,18.96,196583.16850590747,1.3957,1.3972,1.3935,1.3949,196583.1685
2006-09-22 10:35:00,18.95,18.97,18.94,18.94,235467.7512872957,1.3942,1.3957,1.3935,1.3935,235467.7513
2006-09-22 10:40:00,18.95,18.95,18.94,18.95,95051.20235450473,1.3942,1.3942,1.3935,1.3942,95051.2024
2006-09-22 10:45:00,18.94,18.97,18.94,18.96,116653.74834416488,1.3935,1.3957,1.3935,1.3949,116653.7483
2006-09-22 10:50:00,18.96,18.98,18.96,18.97,98507.60971285032,1.3949,1.3964,1.3949,1.3957,98507.6097
2006-09-22 10:55:00,18.97,18.97,18.94,18.94,192694.71022776864,1.3957,1.3957,1.3935,1.3935,192694.7102
2006-09-22 11:00:00,18.94,18.95,18.93,18.93,242812.6169237802,1.3935,1.3942,1.3927,1.3927,242812.6169
2006-09-22 11:05:00,18.93,18.95,18.93,18.94,110605.03546706002,1.3927,1.3942,1.3927,1.3935,110605.0355
2006-09-22 11:10:00,18.93,18.95,18.93,18.93,127887.07225878816,1.3927,1.3942,1.3927,1.3927,127887.0723
2006-09-22 11:15:00,18.94,18.95,18.93,18.94,78201.21648256978,1.3935,1.3942,1.3927,1.3935,78201.2165
2006-09-22 11:20:00,18.94,18.97,18.94,18.97,111037.08638685325,1.3935,1.3957,1.3935,1.3957,111037.0864
2006-09-22 11:25:00,18.97,18.97,18.95,18.96,55734.568653323215,1.3957,1.3957,1.3942,1.3949,55734.5687
2006-09-22 11:30:00,18.96,18.97,18.95,18.96,155106.28020575995,1.3949,1.3957,1.3942,1.3949,155106.2802
2006-09-22 11:35:00,18.96,18.96,18.94,18.94,130479.37777754736,1.3949,1.3949,1.3935,1.3935,130479.3778
2006-09-22 11:40:00,18.94,18.94,18.93,18.94,138688.34525361823,1.3935,1.3935,1.3927,1.3935,138688.3453
2006-09-22 11:45:00,18.94,18.94,18.93,18.93,83385.82752008822,1.3935,1.3935,1.3927,1.3927,83385.8275
2006-09-22 11:50:00,18.93,18.94,18.92,18.93,104988.3735097484,1.3927,1.3935,1.392,1.3927,104988.3735
2006-09-22 11:55:00,18.93,18.94,18.92,18.92,92026.84591595228,1.3927,1.3935,1.392,1.392,92026.8459
2006-09-22 12:00:00,18.92,18.93,18.92,18.93,107580.6790285076,1.392,1.3927,1.392,1.3927,107580.679
2006-09-22 12:05:00,18.93,18.93,18.9,18.9,138256.29433382503,1.3927,1.3927,1.3905,1.3905,138256.2943
2006-09-22 12:10:00,18.9,18.91,18.88,18.89,133071.68329630658,1.3905,1.3913,1.3891,1.3898,133071.6833
2006-09-22 12:15:00,18.9,18.9,18.88,18.88,80361.4710815358,1.3905,1.3905,1.3891,1.3891,80361.4711
2006-09-22 12:20:00,18.88,18.89,18.88,18.89,120542.2066223037,1.3891,1.3898,1.3891,1.3898,120542.2066
2006-09-22 12:25:00,18.89,18.89,18.88,18.88,70856.35084608533,1.3898,1.3898,1.3891,1.3891,70856.3508
2006-09-22 12:30:00,18.88,18.89,18.88,18.88,108012.7299483008,1.3891,1.3898,1.3891,1.3891,108012.7299
2006-09-22 12:35:00,18.88,18.89,18.88,18.88,196583.16850590747,1.3891,1.3898,1.3891,1.3891,196583.1685
2006-09-22 12:40:00,18.88,18.9,18.88,18.9,107580.6790285076,1.3891,1.3905,1.3891,1.3905,107580.679
2006-09-22 12:45:00,18.9,18.91,18.89,18.9,279968.9960259957,1.3905,1.3913,1.3898,1.3905,279968.996
2006-09-22 12:50:00,18.91,18.93,18.91,18.92,86842.23487843385,1.3913,1.3927,1.3913,1.392,86842.2349
2006-09-22 12:55:00,18.92,18.93,18.92,18.93,104556.32258995518,1.392,1.3927,1.392,1.3927,104556.3226
2006-09-22 13:00:00,18.93,18.94,18.92,18.94,97211.45695347073,1.3927,1.3935,1.392,1.3935,97211.457
2006-09-22 13:05:00,18.93,18.94,18.9,18.9,169363.96055893565,1.3927,1.3935,1.3905,1.3905,169363.9606
2006-09-22 13:10:00,18.9,18.9,18.88,18.88,149489.6182484483,1.3905,1.3905,1.3891,1.3891,149489.6182
2006-09-22 13:15:00,18.88,18.9,18.88,18.88,117949.90110354449,1.3891,1.3905,1.3891,1.3891,117949.9011
2006-09-22 13:20:00,18.88,18.88,18.88,18.88,134799.8869754794,1.3891,1.3891,1.3891,1.3891,134799.887
2006-09-22 13:25:00,18.88,18.89,18.88,18.88,131775.530536927,1.3891,1.3898,1.3891,1.3891,131775.5305
2006-09-22 13:30:00,18.88,18.89,18.88,18.88,91594.79499615908,1.3891,1.3898,1.3891,1.3891,91594.795
2006-09-22 13:35:00,18.88,18.89,18.88,18.88,135231.9378952726,1.3891,1.3898,1.3891,1.3891,135231.9379
2006-09-22 13:40:00,18.88,18.89,18.86,18.86,494698.3031632177,1.3891,1.3898,1.3876,1.3876,494698.3032
2006-09-22 13:45:00,18.87,18.88,18.85,18.86,270031.824870752,1.3883,1.3891,1.3869,1.3876,270031.8249
2006-09-22 13:50:00,18.86,18.87,18.86,18.87,229851.08932998413,1.3876,1.3883,1.3876,1.3883,229851.0893
2006-09-22 13:55:00,18.87,18.89,18.86,18.88,251885.6862394375,1.3883,1.3898,1.3876,1.3891,251885.6862
2006-09-22 14:00:00,18.88,18.89,18.88,18.88,106716.5771889212,1.3891,1.3898,1.3891,1.3891,106716.5772
2006-09-22 14:05:00,18.88,18.88,18.85,18.85,283857.45430413453,1.3891,1.3891,1.3869,1.3869,283857.4543
2006-09-22 14:10:00,18.85,18.85,18.83,18.83,383661.2167763645,1.3869,1.3869,1.3854,1.3854,383661.2168
2006-09-22 14:15:00,18.83,18.84,18.82,18.83,284289.5052239277,1.3854,1.3861,1.3846,1.3854,284289.5052
2006-09-22 14:20:00,18.82,18.85,18.82,18.85,254045.9408384035,1.3846,1.3869,1.3846,1.3869,254045.9408
2006-09-22 14:25:00,18.85,18.86,18.83,18.85,225962.6310518453,1.3869,1.3876,1.3854,1.3869,225962.6311
2006-09-22 14:30:00,18.85,18.85,18.84,18.84,243676.7187633666,1.3869,1.3869,1.3861,1.3861,243676.7188
2006-09-22 14:35:00,18.83,18.84,18.82,18.83,169796.01147872888,1.3854,1.3861,1.3846,1.3854,169796.0115
2006-09-22 14:40:00,18.83,18.83,18.81,18.82,237628.00588626176,1.3854,1.3854,1.3839,1.3846,237628.0059
2006-09-22 14:45:00,18.82,18.82,18.81,18.81,98507.60971285032,1.3846,1.3846,1.3839,1.3839,98507.6097
2006-09-22 14:50:00,18.81,18.82,18.81,18.81,142576.80353175706,1.3839,1.3846,1.3839,1.3839,142576.8035
2006-09-22 14:55:00,18.81,18.83,18.81,18.83,271760.02854992484,1.3839,1.3854,1.3839,1.3854,271760.0285
2006-09-22 15:00:00,18.83,18.83,18.82,18.82,182325.48815273176,1.3854,1.3854,1.3846,1.3846,182325.4882
2006-09-22 15:05:00,18.82,18.86,18.81,18.86,223802.37645287928,1.3846,1.3876,1.3839,1.3876,223802.3765
2006-09-22 15:10:00,18.85,18.86,18.82,18.85,423841.9523171324,1.3869,1.3876,1.3846,1.3869,423841.9523
2006-09-22 15:15:00,18.85,18.88,18.85,18.86,370699.68918256834,1.3869,1.3891,1.3869,1.3876,370699.6892
2006-09-22 15:20:00,18.86,18.86,18.82,18.82,405695.8136858178,1.3876,1.3876,1.3846,1.3846,405695.8137
2006-09-22 15:25:00,18.83,18.84,18.82,18.82,402239.4063274722,1.3854,1.3861,1.3846,1.3846,402239.4063
2006-09-22 15:30:00,18.82,18.88,18.82,18.87,939278.6996304238,1.3846,1.3891,1.3846,1.3883,939278.6996
2006-09-22 15:35:00,18.87,18.94,18.87,18.92,1656051.175567348,1.3883,1.3935,1.3883,1.392,1656051.1756
2006-09-22 15:40:00,18.92,18.94,18.91,18.94,1732956.239290538,1.392,1.3935,1.3913,1.3935,1732956.2393
2006-09-22 15:45:00,18.93,18.96,18.91,18.96,1409782.151285222,1.3927,1.3949,1.3913,1.3949,1409782.1513
2006-09-22 15:50:00,18.96,19.07,18.96,19.06,2128714.881821112,1.3949,1.403,1.3949,1.4023,2128714.8818
2006-09-22 15:55:00,19.06,19.06,19.0,19.04,4382292.479462461,1.4023,1.4023,1.3979,1.4008,4382292.4795
2006-09-25 09:30:00,18.52,18.59,18.46,18.49,1517794.881233523,1.3626,1.3677,1.3582,1.3604,1517794.8812
2006-09-25 09:35:00,18.5,18.5,18.39,18.42,895641.5567313103,1.3611,1.3611,1.353,1.3552,895641.5567
2006-09-25 09:40:00,18.42,18.54,18.42,18.5,7048478.705506317,1.3552,1.364,1.3552,1.3611,7048478.7055
2006-09-25 09:45:00,18.5,18.53,18.4,18.43,5053699.608821098,1.3611,1.3633,1.3537,1.356,5053699.6088
2006-09-25 09:50:00,18.43,18.44,18.28,18.3,4549928.236342223,1.356,1.3567,1.3449,1.3464,4549928.2363
2006-09-25 09:55:00,18.3,18.33,18.2,18.26,5543213.300946797,1.3464,1.3486,1.339,1.3434,5543213.3009
2006-09-25 10:00:00,18.26,18.29,18.17,18.29,3646509.7630546354,1.3434,1.3457,1.3368,1.3457,3646509.7631
2006-09-25 10:05:00,18.28,18.3,18.22,18.26,3332840.795284769,1.3449,1.3464,1.3405,1.3434,3332840.7953
2006-09-25 10:10:00,18.26,18.33,18.24,18.28,3597688.009118004,1.3434,1.3486,1.342,1.3449,3597688.0091
2006-09-25 10:15:00,18.29,18.29,18.25,18.28,2447136.409708703,1.3457,1.3457,1.3427,1.3449,2447136.4097
2006-09-25 10:20:00,18.27,18.29,18.24,18.25,2826477.117287136,1.3442,1.3457,1.342,1.3427,2826477.1173
2006-09-25 10:25:00,18.25,18.25,18.17,18.17,2656681.1058084066,1.3427,1.3427,1.3368,1.3368,2656681.1058
2006-09-25 10:30:00,18.17,18.2,18.17,18.18,3269761.360994962,1.3368,1.339,1.3368,1.3376,3269761.361
2006-09-25 10:35:00,18.17,18.19,18.09,18.12,3123296.0991850663,1.3368,1.3383,1.3309,1.3331,3123296.0992
2006-09-25 10:40:00,18.12,18.15,18.09,18.1,2711119.52170235,1.3331,1.3353,1.3309,1.3317,2711119.5217
2006-09-25 10:45:00,18.1,18.1,18.06,18.06,2785000.228986988,1.3317,1.3317,1.3287,1.3287,2785000.229
2006-09-25 10:50:00,18.06,18.11,18.04,18.1,2565950.412651834,1.3287,1.3324,1.3273,1.3317,2565950.4127
2006-09-25 10:55:00,18.1,18.18,18.09,18.18,2708095.1652637976,1.3317,1.3376,1.3309,1.3376,2708095.1653
2006-09-25 11:00:00,18.18,18.21,18.13,18.19,2409547.979686694,1.3376,1.3398,1.3339,1.3383,2409547.9797
2006-09-25 11:05:00,18.19,18.22,18.16,18.16,2586256.8058821145,1.3383,1.3405,1.3361,1.3361,2586256.8059
2006-09-25 11:10:00,18.16,18.2,18.15,18.15,2250553.2412027954,1.3361,1.339,1.3353,1.3353,2250553.2412
2006-09-25 11:15:00,18.16,18.21,18.14,18.21,2222037.880496444,1.3361,1.3398,1.3346,1.3398,2222037.8805
2006-09-25 11:20:00,18.2,18.22,18.18,18.18,1834056.154522148,1.339,1.3405,1.3376,1.3376,1834056.1545
2006-09-25 11:25:00,18.18,18.23,18.17,18.22,1472429.5346552366,1.3376,1.3412,1.3368,1.3405,1472429.5347
2006-09-25 11:30:00,18.22,18.26,18.18,18.25,2317089.082850949,1.3405,1.3434,1.3376,1.3427,2317089.0829
2006-09-25 11:35:00,18.25,18.26,18.24,18.25,1997371.4022039785,1.3427,1.3434,1.342,1.3427,1997371.4022
2006-09-25 11:40:00,18.25,18.25,18.19,18.19,1059820.9062527276,1.3427,1.3427,1.3383,1.3383,1059820.9063
2006-09-25 11:45:00,18.2,18.23,18.19,18.22,1411942.405884188,1.339,1.3412,1.3383,1.3405,1411942.4059
2006-09-25 11:50:00,18.22,18.29,18.22,18.29,1278870.7225878816,1.3405,1.3457,1.3405,1.3457,1278870.7226
2006-09-25 11:55:00,18.28,18.31,18.26,18.26,1233937.4269293884,1.3449,1.3471,1.3434,1.3434,1233937.4269
2006-09-25 12:00:00,18.26,18.26,18.21,18.23,4528325.690352563,1.3434,1.3434,1.3398,1.3412,4528325.6904
2006-09-25 12:05:00,18.23,18.27,18.23,18.25,973842.77321388,1.3412,1.3442,1.3412,1.3427,973842.7732
2006-09-25 12:10:00,18.25,18.26,18.22,18.22,511980.3399549458,1.3427,1.3434,1.3405,1.3405,511980.34
2006-09-25 12:15:00,18.22,18.26,18.22,18.25,1072782.4338465235,1.3405,1.3434,1.3405,1.3427,1072782.4338
2006-09-25 12:20:00,18.25,18.31,18.25,18.3,1412374.4568039812,1.3427,1.3471,1.3427,1.3464,1412374.4568
2006-09-25 12:25:00,18.3,18.34,18.28,18.31,2128714.881821112,1.3464,1.3493,1.3449,1.3471,2128714.8818
2006-09-25 12:30:00,18.32,18.38,18.32,18.36,1322939.9164067882,1.3479,1.3523,1.3479,1.3508,1322939.9164
2006-09-25 12:35:00,18.36,18.37,18.3,18.33,1623647.3565828577,1.3508,1.3515,1.3464,1.3486,1623647.3566
2006-09-25 12:40:00,18.33,18.34,18.27,18.27,649804.5833689776,1.3486,1.3493,1.3442,1.3442,649804.5834
2006-09-25 12:45:00,18.27,18.29,18.25,18.28,572467.4687259942,1.3442,1.3457,1.3427,1.3449,572467.4687
2006-09-25 12:50:00,18.28,18.3,18.27,18.28,594070.0147156544,1.3449,1.3464,1.3442,1.3449,594070.0147
2006-09-25 12:55:00,18.28,18.31,18.28,18.3,702082.7446639552,1.3449,1.3471,1.3449,1.3464,702082.7447
2006-09-25 13:00:00,18.3,18.3,18.27,18.28,660173.8054440145,1.3464,1.3464,1.3442,1.3449,660173.8054
2006-09-25 13:05:00,18.28,18.28,18.27,18.28,592341.8110364816,1.3449,1.3449,1.3442,1.3449,592341.811
2006-09-25 13:10:00,18.28,18.29,18.26,18.27,388845.8278138829,1.3449,1.3457,1.3434,1.3442,388845.8278
2006-09-25 13:15:00,18.26,18.27,18.22,18.23,738375.0219265843,1.3434,1.3442,1.3405,1.3412,738375.0219
2006-09-25 13:20:00,18.22,18.22,18.2,18.21,503339.3215590817,1.3405,1.3405,1.339,1.3398,503339.3216
2006-09-25 13:25:00,18.21,18.21,18.17,18.18,791949.3359809415,1.3398,1.3398,1.3368,1.3376,791949.336
2006-09-25 13:30:00,18.19,18.19,18.18,18.19,653693.0416471164,1.3383,1.3383,1.3376,1.3383,653693.0416
2006-09-25 13:35:00,18.19,18.22,18.19,18.21,654989.1944064961,1.3383,1.3405,1.3383,1.3398,654989.1944
2006-09-25 13:40:00,18.21,18.23,18.21,18.22,801022.4052965988,1.3398,1.3412,1.3398,1.3405,801022.4053
2006-09-25 13:45:00,18.22,18.22,18.19,18.19,758681.4151568649,1.3405,1.3405,1.3383,1.3383,758681.4152
2006-09-25 13:50:00,18.19,18.21,18.18,18.18,554321.3300946797,1.3383,1.3398,1.3376,1.3376,554321.3301
2006-09-25 13:55:00,18.18,18.18,18.15,18.16,679616.0968347087,1.3376,1.3376,1.3353,1.3361,679616.0968
2006-09-25 14:00:00,18.16,18.16,18.15,18.16,596662.3202344136,1.3361,1.3361,1.3353,1.3361,596662.3202
2006-09-25 14:05:00,18.16,18.21,18.16,18.19,599686.6766729661,1.3361,1.3398,1.3361,1.3383,599686.6767
2006-09-25 14:10:00,18.18,18.22,18.18,18.22,576787.9779239263,1.3376,1.3405,1.3376,1.3405,576787.9779
2006-09-25 14:15:00,18.22,18.25,18.19,18.19,1601612.7596734045,1.3405,1.3427,1.3383,1.3383,1601612.7597
2006-09-25 14:20:00,18.19,18.25,18.19,18.24,1104322.1509914277,1.3383,1.3427,1.3383,1.342,1104322.151
2006-09-25 14:25:00,18.24,18.26,18.22,18.24,2685628.5174345514,1.342,1.3434,1.3405,1.342,2685628.5174
2006-09-25 14:30:00,18.24,18.25,18.22,18.24,1629264.018540169,1.342,1.3427,1.3405,1.342,1629264.0185
2006-09-25 14:35:00,18.24,18.26,18.24,18.25,897801.8113302763,1.342,1.3434,1.342,1.3427,897801.8113
2006-09-25 14:40:00,18.25,18.27,18.24,18.27,788924.979542389,1.3427,1.3442,1.342,1.3442,788924.9795
2006-09-25 14:45:00,18.27,18.32,18.27,18.3,1206718.218982417,1.3442,1.3479,1.3442,1.3464,1206718.219
2006-09-25 14:50:00,18.3,18.3,18.28,18.29,1147959.293890541,1.3464,1.3464,1.3449,1.3457,1147959.2939
2006-09-25 14:55:00,18.29,18.3,18.28,18.28,1719562.6607769488,1.3457,1.3464,1.3449,1.3449,1719562.6608
2006-09-25 15:00:00,18.28,18.32,18.28,18.31,1404165.4893279104,1.3449,1.3479,1.3449,1.3471,1404165.4893
2006-09-25 15:05:00,18.31,18.34,18.28,18.28,1340221.9531985165,1.3471,1.3493,1.3449,1.3449,1340221.9532
2006-09-25 15:10:00,18.29,18.29,18.27,18.28,2278204.5000695605,1.3457,1.3457,1.3442,1.3449,2278204.5001
2006-09-25 15:15:00,18.28,18.28,18.23,18.23,1444346.2248686785,1.3449,1.3449,1.3412,1.3412,1444346.2249
2006-09-25 15:20:00,18.23,18.23,18.03,18.04,4028874.82707162,1.3412,1.3412,1.3265,1.3273,4028874.8271
2006-09-25 15:25:00,18.03,18.03,17.76,17.82,8079352.2001329,1.3265,1.3265,1.3067,1.3111,8079352.2001
2006-09-25 15:30:00,17.82,17.91,17.66,17.76,8683359.386003798,1.3111,1.3177,1.2993,1.3067,8683359.386
2006-09-25 15:35:00,17.77,17.85,17.75,17.83,7635635.905505281,1.3074,1.3133,1.3059,1.3118,7635635.9055
2006-09-25 15:40:00,17.83,17.94,17.81,17.94,6520512.481519023,1.3118,1.3199,1.3103,1.3199,6520512.4815
2006-09-25 15:45:00,17.94,17.98,17.9,17.94,6333434.433248566,1.3199,1.3228,1.317,1.3199,6333434.4332
2006-09-25 15:50:00,17.94,17.95,17.86,17.86,5565679.948776044,1.3199,1.3206,1.314,1.314,5565679.9488
2006-09-25 15:55:00,17.86,17.87,17.81,17.85,10987054.890341155,1.314,1.3147,1.3103,1.3133,10987054.8903
2006-09-26 09:30:00,17.82,17.82,17.67,17.71,7074401.76069391,1.3111,1.3111,1.3,1.303,7074401.7607
2006-09-26 09:35:00,17.71,17.71,17.36,17.47,6757276.385565698,1.303,1.303,1.2772,1.2853,6757276.3856
2006-09-26 09:40:00,17.48,17.5,17.37,17.37,10203746.57275608,1.2861,1.2875,1.278,1.278,10203746.5728
2006-09-26 09:45:00,17.37,17.57,17.37,17.43,8150208.550978986,1.278,1.2927,1.278,1.2824,8150208.551
2006-09-26 09:50:00,17.43,17.54,17.43,17.53,4540855.167026565,1.2824,1.2905,1.2824,1.2897,4540855.167
2006-09-26 09:55:00,17.53,17.56,17.5,17.52,3919997.9952837327,1.2897,1.2919,1.2875,1.289,3919997.9953
2006-09-26 10:00:00,17.51,17.74,17.47,17.49,4075968.377329079,1.2883,1.3052,1.2853,1.2868,4075968.3773
2006-09-26 10:05:00,17.47,17.59,17.47,17.55,2832957.8810840333,1.2853,1.2941,1.2853,1.2912,2832957.8811
2006-09-26 10:10:00,17.56,17.62,17.55,17.59,3758843.002200868,1.2919,1.2964,1.2912,1.2941,3758843.0022
2006-09-26 10:15:00,17.59,17.59,17.53,17.55,3967955.6473807786,1.2941,1.2941,1.2897,1.2912,3967955.6474
2006-09-26 10:20:00,17.54,17.54,17.48,17.51,1758015.192638544,1.2905,1.2905,1.2861,1.2883,1758015.1926
2006-09-26 10:25:00,17.51,17.64,17.51,17.62,2087670.044440758,1.2883,1.2978,1.2883,1.2964,2087670.0444
2006-09-26 10:30:00,17.62,17.65,17.56,17.59,2258762.2086788663,1.2964,1.2986,1.2919,1.2941,2258762.2087
2006-09-26 10:35:00,17.59,17.6,17.55,17.56,3946785.152310912,1.2941,1.2949,1.2912,1.2919,3946785.1523
2006-09-26 10:40:00,17.57,17.57,17.54,17.56,3548434.204261578,1.2927,1.2927,1.2905,1.2919,3548434.2043
2006-09-26 10:45:00,17.56,17.57,17.54,17.56,2138220.002056563,1.2919,1.2927,1.2905,1.2919,2138220.0021
2006-09-26 10:50:00,17.56,17.64,17.56,17.58,2602674.740834256,1.2919,1.2978,1.2919,1.2934,2602674.7408
2006-09-26 10:55:00,17.59,17.64,17.58,17.61,3259392.1389199253,1.2941,1.2978,1.2934,1.2956,3259392.1389
2006-09-26 11:00:00,17.61,17.64,17.59,17.64,1897567.6397317485,1.2956,1.2978,1.2941,1.2978,1897567.6397
2006-09-26 11:05:00,17.63,17.71,17.63,17.69,2026750.8647499164,1.2971,1.303,1.2971,1.3015,2026750.8647
2006-09-26 11:10:00,17.71,17.71,17.65,17.66,1551494.8529773927,1.303,1.303,1.2986,1.2993,1551494.853
2006-09-26 11:15:00,17.66,17.66,17.6,17.62,2075572.618686548,1.2993,1.2993,1.2949,1.2964,2075572.6187
2006-09-26 11:20:00,17.62,17.66,17.61,17.65,1270661.7551118108,1.2964,1.2993,1.2956,1.2986,1270661.7551
2006-09-26 11:25:00,17.65,17.66,17.61,17.63,1170425.9417197874,1.2986,1.2993,1.2956,1.2971,1170425.9417
2006-09-26 11:30:00,17.63,17.64,17.61,17.63,756089.1096381056,1.2971,1.2978,1.2956,1.2971,756089.1096
2006-09-26 11:35:00,17.63,17.65,17.62,17.63,677455.8422357426,1.2971,1.2986,1.2964,1.2971,677455.8422
2006-09-26 11:40:00,17.63,17.64,17.61,17.61,929341.5284751802,1.2971,1.2978,1.2956,1.2956,929341.5285
2006-09-26 11:45:00,17.61,17.61,17.57,17.57,1734684.442969711,1.2956,1.2956,1.2927,1.2927,1734684.443
2006-09-26 11:50:00,17.57,17.6,17.57,17.59,2139948.205735736,1.2927,1.2949,1.2927,1.2941,2139948.2057
2006-09-26 11:55:00,17.59,17.6,17.58,17.6,1201533.607944898,1.2941,1.2949,1.2934,1.2949,1201533.6079
2006-09-26 12:00:00,17.6,17.66,17.59,17.63,1309978.3888129925,1.2949,1.2993,1.2941,1.2971,1309978.3888
2006-09-26 12:05:00,17.63,17.63,17.59,17.62,1017911.9670327868,1.2971,1.2971,1.2941,1.2964,1017911.967
2006-09-26 12:10:00,17.62,17.65,17.6,17.65,629498.190138697,1.2964,1.2986,1.2949,1.2986,629498.1901
2006-09-26 12:15:00,17.65,17.65,17.63,17.63,499882.91420073615,1.2986,1.2986,1.2971,1.2971,499882.9142
2006-09-26 12:20:00,17.63,17.63,17.61,17.61,458838.0768203818,1.2971,1.2971,1.2956,1.2956,458838.0768
2006-09-26 12:25:00,17.61,17.63,17.61,17.62,770346.7899912813,1.2956,1.2971,1.2956,1.2964,770346.79
2006-09-26 12:30:00,17.62,17.63,17.61,17.61,1135429.817216538,1.2964,1.2971,1.2956,1.2956,1135429.8172
2006-09-26 12:35:00,17.61,17.61,17.59,17.6,600118.7275927593,1.2956,1.2956,1.2941,1.2949,600118.7276
2006-09-26 12:40:00,17.6,17.61,17.58,17.61,1022232.4762307188,1.2949,1.2956,1.2934,1.2956,1022232.4762
2006-09-26 12:45:00,17.61,17.62,17.61,17.62,1019640.1707119596,1.2956,1.2964,1.2956,1.2964,1019640.1707
2006-09-26 12:50:00,17.62,17.62,17.6,17.62,635546.9030158019,1.2964,1.2964,1.2949,1.2964,635546.903
2006-09-26 12:55:00,17.62,17.62,17.61,17.61,575923.8760843399,1.2964,1.2964,1.2956,1.2956,575923.8761
2006-09-26 13:00:00,17.6,17.61,17.57,17.57,2365478.7858677874,1.2949,1.2956,1.2927,1.2927,2365478.7859
2006-09-26 13:05:00,17.58,17.58,17.57,17.57,939710.750550217,1.2934,1.2934,1.2927,1.2927,939710.7506
2006-09-26 13:10:00,17.57,17.59,17.56,17.58,2392265.9428949663,1.2927,1.2941,1.2919,1.2934,2392265.9429
2006-09-26 13:15:00,17.58,17.59,17.58,17.59,2166735.362762914,1.2934,1.2941,1.2934,1.2941,2166735.3628
2006-09-26 13:20:00,17.59,17.62,17.59,17.62,1907072.759967199,1.2941,1.2964,1.2941,1.2964,1907072.76
2006-09-26 13:25:00,17.62,17.63,17.6,17.61,956992.7873419452,1.2964,1.2971,1.2949,1.2956,956992.7873
2006-09-26 13:30:00,17.61,17.63,17.6,17.61,680912.2495940883,1.2956,1.2971,1.2949,1.2956,680912.2496
2006-09-26 13:35:00,17.61,17.61,17.59,17.59,1064141.4154506596,1.2956,1.2956,1.2941,1.2941,1064141.4155
2006-09-26 13:40:00,17.59,17.6,17.59,17.59,909467.1861646927,1.2941,1.2949,1.2941,1.2941,909467.1862
2006-09-26 13:45:00,17.59,17.6,17.59,17.6,617832.8153042806,1.2941,1.2949,1.2941,1.2949,617832.8153
2006-09-26 13:50:00,17.6,17.62,17.6,17.62,975570.9768930528,1.2949,1.2964,1.2949,1.2964,975570.9769
2006-09-26 13:55:00,17.62,17.62,17.59,17.59,1090064.4706382516,1.2964,1.2964,1.2941,1.2941,1090064.4706
2006-09-26 14:00:00,17.59,17.59,17.59,17.59,998037.6247222994,1.2941,1.2941,1.2941,1.2941,998037.6247
2006-09-26 14:05:00,17.59,17.6,17.59,17.6,664494.3146419466,1.2941,1.2949,1.2941,1.2949,664494.3146
2006-09-26 14:10:00,17.6,17.61,17.6,17.61,976003.027812846,1.2949,1.2956,1.2949,1.2956,976003.0278
2006-09-26 14:15:00,17.6,17.61,17.59,17.59,763866.0261943833,1.2949,1.2956,1.2941,1.2941,763866.0262
2006-09-26 14:20:00,17.6,17.6,17.59,17.59,1330716.832963066,1.2949,1.2949,1.2941,1.2941,1330716.833
2006-09-26 14:25:00,17.59,17.6,17.59,17.6,951376.1253846335,1.2941,1.2949,1.2941,1.2949,951376.1254
2006-09-26 14:30:00,17.6,17.62,17.6,17.62,780716.0120663182,1.2949,1.2964,1.2949,1.2964,780716.0121
2006-09-26 14:35:00,17.62,17.63,17.61,17.62,1445210.3267082649,1.2964,1.2971,1.2956,1.2964,1445210.3267
2006-09-26 14:40:00,17.62,17.63,17.61,17.62,939710.750550217,1.2964,1.2971,1.2956,1.2964,939710.7506
2006-09-26 14:45:00,17.62,17.63,17.62,17.62,698626.3373056096,1.2964,1.2971,1.2964,1.2964,698626.3373
2006-09-26 14:50:00,17.62,17.62,17.6,17.61,644187.921411666,1.2964,1.2964,1.2949,1.2956,644187.9214
2006-09-26 14:55:00,17.61,17.61,17.6,17.6,642891.7686522864,1.2956,1.2956,1.2949,1.2949,642891.7687
2006-09-26 15:00:00,17.6,17.6,17.56,17.57,1396820.623691426,1.2949,1.2949,1.2919,1.2927,1396820.6237
2006-09-26 15:05:00,17.57,17.6,17.57,17.59,1301769.4213369214,1.2927,1.2949,1.2927,1.2941,1301769.4213
2006-09-26 15:10:00,17.59,17.6,17.58,17.6,992420.9627649878,1.2941,1.2949,1.2934,1.2949,992420.9628
2006-09-26 15:15:00,17.6,17.6,17.59,17.6,1026985.036348444,1.2949,1.2949,1.2941,1.2949,1026985.0363
2006-09-26 15:20:00,17.6,17.6,17.58,17.59,2900357.8245717734,1.2949,1.2949,1.2934,1.2941,2900357.8246
2006-09-26 15:25:00,17.59,17.59,17.58,17.59,898233.8622500695,1.2941,1.2941,1.2934,1.2941,898233.8623
2006-09-26 15:30:00,17.59,17.59,17.58,17.59,1356639.8881506582,1.2941,1.2941,1.2934,1.2941,1356639.8882
2006-09-26 15:35:00,17.59,17.59,17.58,17.59,2035391.8831457803,1.2941,1.2941,1.2934,1.2941,2035391.8831
2006-09-26 15:40:00,17.58,17.59,17.55,17.55,1224432.306693938,1.2934,1.2941,1.2912,1.2912,1224432.3067
2006-09-26 15:45:00,17.55,17.55,17.49,17.51,3508253.46872081,1.2912,1.2912,1.2868,1.2883,3508253.4687
2006-09-26 15:50:00,17.51,17.53,17.5,17.51,2401339.012210624,1.2883,1.2897,1.2875,1.2883,2401339.0122
2006-09-26 15:55:00,17.51,17.54,17.48,17.53,3305621.587337798,1.2883,1.2905,1.2861,1.2897,3305621.5873
2006-09-27 09:30:00,17.61,17.73,17.59,17.72,3386415.109339127,1.2956,1.3044,1.2941,1.3037,3386415.1093
2006-09-27 09:35:00,17.72,17.73,17.65,17.68,2391833.891975173,1.3037,1.3044,1.2986,1.3008,2391833.892
2006-09-27 09:40:00,17.69,17.76,17.68,17.73,1545446.140100288,1.3015,1.3067,1.3008,1.3044,1545446.1401
2006-09-27 09:45:00,17.75,17.81,17.75,17.76,2164143.057244155,1.3059,1.3103,1.3059,1.3067,2164143.0572
2006-09-27 09:50:00,17.77,17.77,17.71,17.73,1971448.3470163865,1.3074,1.3074,1.303,1.3044,1971448.347
2006-09-27 09:55:00,17.73,17.78,17.72,17.77,1188572.0803511022,1.3044,1.3081,1.3037,1.3074,1188572.0804
2006-09-27 10:00:00,17.77,17.82,17.76,17.78,2630758.0506208143,1.3074,1.3111,1.3067,1.3081,2630758.0506
2006-09-27 10:05:00,17.79,17.87,17.75,17.87,1993914.994845633,1.3089,1.3147,1.3059,1.3147,1993914.9948
2006-09-27 10:10:00,17.87,17.89,17.82,17.82,2325298.05032702,1.3147,1.3162,1.3111,1.3111,2325298.0503
2006-09-27 10:15:00,17.82,17.88,17.82,17.87,1660371.68476528,1.3111,1.3155,1.3111,1.3147,1660371.6848
2006-09-27 10:20:00,17.87,17.88,17.84,17.85,1895839.436052576,1.3147,1.3155,1.3125,1.3133,1895839.4361
2006-09-27 10:25:00,17.84,17.86,17.83,17.85,746151.938482862,1.3125,1.314,1.3118,1.3133,746151.9385
2006-09-27 10:30:00,17.85,17.95,17.84,17.94,1326828.374684927,1.3133,1.3206,1.3125,1.3199,1326828.3747
2006-09-27 10:35:00,17.94,17.94,17.89,17.93,1150551.5994093,1.3199,1.3199,1.3162,1.3192,1150551.5994
2006-09-27 10:40:00,17.93,17.93,17.88,17.91,1157464.4141259915,1.3192,1.3192,1.3155,1.3177,1157464.4141
2006-09-27 10:45:00,17.91,17.91,17.84,17.85,1368737.3139048675,1.3177,1.3177,1.3125,1.3133,1368737.3139
2006-09-27 10:50:00,17.85,17.85,17.82,17.83,962609.4492992568,1.3133,1.3133,1.3111,1.3118,962609.4493
2006-09-27 10:55:00,17.83,17.83,17.8,17.82,860645.4322280608,1.3118,1.3118,1.3096,1.3111,860645.4322
2006-09-27 11:00:00,17.82,17.84,17.8,17.82,836882.6316394346,1.3111,1.3125,1.3096,1.3111,836882.6316
2006-09-27 11:05:00,17.81,17.88,17.81,17.87,781148.0629861114,1.3103,1.3155,1.3103,1.3147,781148.063
2006-09-27 11:10:00,17.87,17.88,17.82,17.84,975138.9259732596,1.3147,1.3155,1.3111,1.3125,975138.926
2006-09-27 11:15:00,17.84,17.84,17.82,17.84,805774.965414324,1.3125,1.3125,1.3111,1.3125,805774.9654
2006-09-27 11:20:00,17.84,17.86,17.83,17.85,708995.5593806464,1.3125,1.314,1.3118,1.3133,708995.5594
2006-09-27 11:25:00,17.85,17.88,17.84,17.88,1323804.0182463746,1.3133,1.3155,1.3125,1.3155,1323804.0182
2006-09-27 11:30:00,17.88,17.88,17.85,17.88,759977.5679162445,1.3155,1.3155,1.3133,1.3155,759977.5679
2006-09-27 11:35:00,17.88,17.88,17.87,17.88,1002358.1339202316,1.3155,1.3155,1.3147,1.3155,1002358.1339
2006-09-27 11:40:00,17.87,17.88,17.87,17.88,482168.8264892148,1.3147,1.3155,1.3147,1.3155,482168.8265
2006-09-27 11:45:00,17.87,17.88,17.87,17.87,499450.8632809429,1.3147,1.3155,1.3147,1.3147,499450.8633
2006-09-27 11:50:00,17.87,17.88,17.86,17.87,571603.3668864078,1.3147,1.3155,1.314,1.3147,571603.3669
2006-09-27 11:55:00,17.87,17.88,17.85,17.86,893481.3021323442,1.3147,1.3155,1.3133,1.314,893481.3021
2006-09-27 12:00:00,17.86,17.86,17.83,17.85,837314.6825592278,1.314,1.314,1.3118,1.3133,837314.6826
2006-09-27 12:05:00,17.85,17.85,17.84,17.84,532286.7331852263,1.3133,1.3133,1.3125,1.3125,532286.7332
2006-09-27 12:10:00,17.84,17.85,17.84,17.85,540063.649741504,1.3125,1.3133,1.3125,1.3133,540063.6497
2006-09-27 12:15:00,17.85,17.85,17.83,17.84,425570.1559963052,1.3133,1.3133,1.3118,1.3125,425570.156
2006-09-27 12:20:00,17.84,17.85,17.83,17.85,446308.6001463789,1.3125,1.3133,1.3118,1.3133,446308.6001
2006-09-27 12:25:00,17.85,17.85,17.83,17.84,681344.3005138815,1.3133,1.3133,1.3118,1.3125,681344.3005
2006-09-27 12:30:00,17.84,17.86,17.83,17.85,750040.3967610007,1.3125,1.314,1.3118,1.3133,750040.3968
2006-09-27 12:35:00,17.85,17.86,17.85,17.85,220778.02001432684,1.3133,1.314,1.3133,1.3133,220778.02
2006-09-27 12:40:00,17.85,17.86,17.85,17.85,334839.46283973247,1.3133,1.314,1.3133,1.3133,334839.4628
2006-09-27 12:45:00,17.85,17.86,17.85,17.86,553889.2791748865,1.3133,1.314,1.3133,1.314,553889.2792
2006-09-27 12:50:00,17.86,17.86,17.85,17.86,496426.5068423905,1.314,1.314,1.3133,1.314,496426.5068
2006-09-27 12:55:00,17.85,17.87,17.85,17.86,301571.54201565584,1.3133,1.3147,1.3133,1.314,301571.542
2006-09-27 13:00:00,17.86,17.89,17.86,17.88,672271.2311982242,1.314,1.3162,1.314,1.3155,672271.2312
2006-09-27 13:05:00,17.88,17.88,17.86,17.88,328358.69904283446,1.3155,1.3155,1.314,1.3155,328358.699
2006-09-27 13:10:00,17.88,17.88,17.87,17.88,248429.27888109183,1.3155,1.3155,1.3147,1.3155,248429.2789
2006-09-27 13:15:00,17.88,17.88,17.88,17.88,558641.8392926118,1.3155,1.3155,1.3155,1.3155,558641.8393
2006-09-27 13:20:00,17.88,17.89,17.88,17.89,451925.2621036906,1.3155,1.3162,1.3155,1.3162,451925.2621
2006-09-27 13:25:00,17.89,17.93,17.89,17.91,598390.5239135865,1.3162,1.3192,1.3162,1.3177,598390.5239
2006-09-27 13:30:00,17.91,17.92,17.86,17.88,1524275.645030421,1.3177,1.3184,1.314,1.3155,1524275.645
2006-09-27 13:35:00,17.87,17.88,17.86,17.86,425138.105076512,1.3147,1.3155,1.314,1.314,425138.1051
2006-09-27 13:40:00,17.86,17.88,17.85,17.88,414768.8830014751,1.314,1.3155,1.3133,1.3155,414768.883
2006-09-27 13:45:00,17.88,17.9,17.88,17.88,441556.0400286537,1.3155,1.317,1.3155,1.3155,441556.04
2006-09-27 13:50:00,17.88,17.89,17.87,17.88,246701.07520191904,1.3155,1.3162,1.3147,1.3155,246701.0752
2006-09-27 13:55:00,17.89,17.89,17.88,17.89,187942.1501100434,1.3162,1.3162,1.3155,1.3162,187942.1501
2006-09-27 14:00:00,17.89,17.9,17.89,17.9,4144664.4735761983,1.3162,1.317,1.3162,1.317,4144664.4736
2006-09-27 14:05:00,17.9,17.93,17.9,17.92,665790.4674013262,1.317,1.3192,1.317,1.3184,665790.4674
2006-09-27 14:10:00,17.92,17.92,17.89,17.89,528830.3258268808,1.3184,1.3184,1.3162,1.3162,528830.3258
2006-09-27 14:15:00,17.88,17.89,17.71,17.88,856756.973949922,1.3155,1.3162,1.303,1.3155,856756.9739
2006-09-27 14:20:00,17.88,17.9,17.88,17.89,394462.4897711945,1.3155,1.317,1.3155,1.3162,394462.4898
2006-09-27 14:25:00,17.89,17.9,17.89,17.9,522781.6129497759,1.3162,1.317,1.3162,1.317,522781.6129
2006-09-27 14:30:00,17.9,17.9,17.88,17.88,858485.1776290948,1.317,1.317,1.3155,1.3155,858485.1776
2006-09-27 14:35:00,17.88,17.9,17.88,17.89,724117.3415734086,1.3155,1.317,1.3155,1.3162,724117.3416
2006-09-27 14:40:00,17.89,17.89,17.88,17.88,851140.3119926103,1.3162,1.3162,1.3155,1.3155,851140.312
2006-09-27 14:45:00,17.88,17.89,17.88,17.89,427298.359675478,1.3155,1.3162,1.3155,1.3162,427298.3597
2006-09-27 14:50:00,17.89,17.89,17.86,17.87,836882.6316394346,1.3162,1.3162,1.314,1.3147,836882.6316
2006-09-27 14:55:00,17.87,17.9,17.87,17.89,879223.6217791686,1.3147,1.317,1.3147,1.3162,879223.6218
2006-09-27 15:00:00,17.89,17.89,17.88,17.88,412176.5774827159,1.3162,1.3162,1.3155,1.3155,412176.5775
2006-09-27 15:05:00,17.88,17.88,17.87,17.87,737510.9200869979,1.3155,1.3155,1.3147,1.3147,737510.9201
2006-09-27 15:10:00,17.87,17.9,17.87,17.89,570307.2141270282,1.3147,1.317,1.3147,1.3162,570307.2141
2006-09-27 15:15:00,17.89,17.91,17.88,17.88,917676.1536407636,1.3162,1.3177,1.3155,1.3155,917676.1536
2006-09-27 15:20:00,17.88,17.91,17.88,17.91,657149.4490054621,1.3155,1.3177,1.3155,1.3177,657149.449
2006-09-27 15:25:00,17.91,17.93,17.9,17.91,598390.5239135865,1.3177,1.3192,1.317,1.3177,598390.5239
2006-09-27 15:30:00,17.91,17.94,17.91,17.92,1108210.6092695664,1.3177,1.3199,1.3177,1.3184,1108210.6093
2006-09-27 15:35:00,17.93,17.93,17.9,17.91,1212334.8809397283,1.3192,1.3192,1.317,1.3177,1212334.8809
2006-09-27 15:40:00,17.91,17.91,17.89,17.9,1113827.2712268778,1.3177,1.3177,1.3162,1.317,1113827.2712
2006-09-27 15:45:00,17.9,17.91,17.88,17.9,1071054.2301673507,1.317,1.3177,1.3155,1.317,1071054.2302
2006-09-27 15:50:00,17.9,17.9,17.87,17.88,1120740.0859435692,1.317,1.317,1.3147,1.3155,1120740.0859
2006-09-27 15:55:00,17.88,17.89,17.87,17.89,1361392.4482683833,1.3155,1.3162,1.3147,1.3162,1361392.4483
2006-09-28 09:30:00,17.91,17.97,17.91,17.97,1925218.8985985136,1.3177,1.3221,1.3177,1.3221,1925218.8986
2006-09-28 09:35:00,17.97,17.97,17.9,17.91,1018344.01795258,1.3221,1.3221,1.317,1.3177,1018344.018
2006-09-28 09:40:00,17.91,17.94,17.9,17.93,685664.8097118135,1.3177,1.3199,1.317,1.3192,685664.8097
2006-09-28 09:45:00,17.93,17.97,17.92,17.94,964769.7038982228,1.3192,1.3221,1.3184,1.3199,964769.7039
2006-09-28 09:50:00,17.93,17.99,17.93,17.99,420817.59587858,1.3192,1.3236,1.3192,1.3236,420817.5959
2006-09-28 09:55:00,17.99,18.0,17.97,17.98,500747.01604032255,1.3236,1.3243,1.3221,1.3228,500747.016
2006-09-28 10:00:00,17.98,18.0,17.97,17.99,302003.59293544904,1.3228,1.3243,1.3221,1.3236,302003.5929
2006-09-28 10:05:00,17.99,18.01,17.98,18.0,4206447.755106627,1.3236,1.325,1.3228,1.3243,4206447.7551
2006-09-28 10:10:00,18.0,18.02,18.0,18.0,421681.6977181664,1.3243,1.3258,1.3243,1.3243,421681.6977
2006-09-28 10:15:00,18.0,18.0,17.98,17.98,483032.9283288012,1.3243,1.3243,1.3228,1.3228,483032.9283
2006-09-28 10:20:00,17.98,17.99,17.98,17.98,544816.2098592293,1.3228,1.3236,1.3228,1.3228,544816.2099
2006-09-28 10:25:00,17.99,17.99,17.97,17.99,408288.11920457706,1.3236,1.3236,1.3221,1.3236,408288.1192
2006-09-28 10:30:00,17.99,18.0,17.98,17.98,882247.978217721,1.3236,1.3243,1.3228,1.3228,882247.9782
2006-09-28 10:35:00,17.98,17.99,17.97,17.98,611784.1024271757,1.3228,1.3236,1.3221,1.3228,611784.1024
2006-09-28 10:40:00,17.98,17.98,17.94,17.95,557345.6865332321,1.3228,1.3228,1.3199,1.3206,557345.6865
2006-09-28 10:45:00,17.94,17.95,17.82,17.82,3424003.539361136,1.3199,1.3206,1.3111,1.3111,3424003.5394
2006-09-28 10:50:00,17.82,17.89,17.82,17.87,777691.6556277658,1.3111,1.3162,1.3111,1.3147,777691.6556
2006-09-28 10:55:00,17.86,17.92,17.85,17.9,790653.183221562,1.314,1.3184,1.3133,1.317,790653.1832
2006-09-28 11:00:00,17.89,17.89,17.86,17.89,371131.7401023616,1.3162,1.3162,1.314,1.3162,371131.7401
2006-09-28 11:05:00,17.89,17.91,17.88,17.9,450629.1093443109,1.3162,1.3177,1.3155,1.317,450629.1093
2006-09-28 11:10:00,17.9,17.9,17.87,17.89,509388.0344361866,1.317,1.317,1.3147,1.3162,509388.0344
2006-09-28 11:15:00,17.89,17.89,17.86,17.88,447604.75290575856,1.3162,1.3162,1.314,1.3155,447604.7529
2006-09-28 11:20:00,17.88,17.9,17.88,17.89,327494.59720324806,1.3155,1.317,1.3155,1.3162,327494.5972
2006-09-28 11:25:00,17.89,17.89,17.86,17.88,364650.9763054635,1.3162,1.3162,1.314,1.3155,364650.9763
2006-09-28 11:30:00,17.88,17.9,17.88,17.89,314101.0186896587,1.3155,1.317,1.3155,1.3162,314101.0187
2006-09-28 11:35:00,17.89,17.9,17.89,17.9,346936.88859394216,1.3162,1.317,1.3162,1.317,346936.8886
2006-09-28 11:40:00,17.9,17.9,17.89,17.9,470935.5025745915,1.317,1.317,1.3162,1.317,470935.5026
2006-09-28 11:45:00,17.9,17.91,17.89,17.89,326198.4444438684,1.317,1.3177,1.3162,1.3162,326198.4444
2006-09-28 11:50:00,17.9,17.9,17.88,17.88,286881.8107426869,1.317,1.317,1.3155,1.3155,286881.8107
2006-09-28 11:55:00,17.88,17.89,17.88,17.88,208248.543340324,1.3155,1.3162,1.3155,1.3155,208248.5433
2006-09-28 12:00:00,17.88,17.89,17.86,17.87,222074.1727737065,1.3155,1.3162,1.314,1.3147,222074.1728
2006-09-28 12:05:00,17.87,17.89,17.87,17.88,108876.83178788722,1.3147,1.3162,1.3147,1.3155,108876.8318
2006-09-28 12:10:00,17.88,17.89,17.88,17.89,194854.96482673465,1.3155,1.3162,1.3155,1.3162,194854.9648
2006-09-28 12:15:00,17.89,17.89,17.88,17.88,199607.52494445987,1.3162,1.3162,1.3155,1.3155,199607.5249
2006-09-28 12:20:00,17.88,17.88,17.87,17.88,81657.6238409154,1.3155,1.3155,1.3147,1.3155,81657.6238
2006-09-28 12:25:00,17.87,17.87,17.87,17.87,126158.86857961534,1.3147,1.3147,1.3147,1.3147,126158.8686
2006-09-28 12:30:00,17.87,17.87,17.85,17.85,454517.5676224498,1.3147,1.3147,1.3133,1.3133,454517.5676
2006-09-28 12:35:00,17.85,17.86,17.85,17.86,324902.2916844888,1.3133,1.314,1.3133,1.314,324902.2917
2006-09-28 12:40:00,17.85,17.89,17.85,17.89,421249.64679837314,1.3133,1.3162,1.3133,1.3162,421249.6468
2006-09-28 12:45:00,17.89,17.89,17.87,17.88,116653.74834416488,1.3162,1.3162,1.3147,1.3155,116653.7483
2006-09-28 12:50:00,17.88,17.89,17.88,17.89,243676.7187633666,1.3155,1.3162,1.3155,1.3162,243676.7188
2006-09-28 12:55:00,17.89,17.89,17.88,17.89,190102.40470900945,1.3162,1.3162,1.3155,1.3162,190102.4047
2006-09-28 13:00:00,17.89,17.89,17.88,17.88,132639.6323765134,1.3162,1.3162,1.3155,1.3155,132639.6324
2006-09-28 13:05:00,17.88,17.89,17.88,17.88,249725.43164047145,1.3155,1.3162,1.3155,1.3155,249725.4316
2006-09-28 13:10:00,17.88,17.89,17.88,17.88,228122.8856508113,1.3155,1.3162,1.3155,1.3155,228122.8857
2006-09-28 13:15:00,17.88,17.89,17.87,17.87,289906.16718123935,1.3155,1.3162,1.3147,1.3147,289906.1672
2006-09-28 13:20:00,17.87,17.89,17.87,17.87,367675.332744016,1.3147,1.3162,1.3147,1.3147,367675.3327
2006-09-28 13:25:00,17.87,17.88,17.87,17.87,287313.86166248017,1.3147,1.3155,1.3147,1.3147,287313.8617
2006-09-28 13:30:00,17.87,17.87,17.87,17.87,891321.0475333782,1.3147,1.3147,1.3147,1.3147,891321.0475
2006-09-28 13:35:00,17.87,17.87,17.87,17.87,362490.7217064975,1.3147,1.3147,1.3147,1.3147,362490.7217
2006-09-28 13:40:00,17.87,17.87,17.85,17.86,466614.99337665946,1.3147,1.3147,1.3133,1.314,466614.9934
2006-09-28 13:45:00,17.86,17.86,17.84,17.85,359466.3652679451,1.314,1.314,1.3125,1.3133,359466.3653
2006-09-28 13:50:00,17.85,17.86,17.85,17.86,297251.0328177238,1.3133,1.314,1.3133,1.314,297251.0328
2006-09-28 13:55:00,17.86,17.87,17.86,17.86,321445.8843261432,1.314,1.3147,1.314,1.314,321445.8843
2006-09-28 14:00:00,17.86,17.87,17.86,17.86,219913.91817474045,1.314,1.3147,1.314,1.314,219913.9182
2006-09-28 14:05:00,17.86,17.86,17.85,17.85,180597.2844735589,1.314,1.314,1.3133,1.3133,180597.2845
2006-09-28 14:10:00,17.85,17.86,17.85,17.86,279968.9960259957,1.3133,1.314,1.3133,1.314,279968.996
2006-09-28 14:15:00,17.85,17.87,17.85,17.86,435939.3780713421,1.3133,1.3147,1.3133,1.314,435939.3781
2006-09-28 14:20:00,17.86,17.86,17.84,17.85,217321.6126559812,1.314,1.314,1.3125,1.3133,217321.6127
2006-09-28 14:25:00,17.85,17.85,17.84,17.84,282129.2506249617,1.3133,1.3133,1.3125,1.3125,282129.2506
2006-09-28 14:30:00,17.84,17.84,17.82,17.82,2381032.618980343,1.3125,1.3125,1.3111,1.3111,2381032.619
2006-09-28 14:35:00,17.82,17.84,17.82,17.82,889160.7929344123,1.3111,1.3125,1.3111,1.3111,889160.7929
2006-09-28 14:40:00,17.82,17.83,17.81,17.83,556913.6356134389,1.3111,1.3118,1.3103,1.3118,556913.6356
2006-09-28 14:45:00,17.83,17.84,17.81,17.83,799726.2525372192,1.3118,1.3125,1.3103,1.3118,799726.2525
2006-09-28 14:50:00,17.83,17.83,17.81,17.82,919836.4082397296,1.3118,1.3118,1.3103,1.3111,919836.4082
2006-09-28 14:55:00,17.82,17.83,17.82,17.82,381933.0130971917,1.3111,1.3118,1.3111,1.3111,381933.0131
2006-09-28 15:00:00,17.82,17.82,17.81,17.82,346072.78675435577,1.3111,1.3111,1.3103,1.3111,346072.7868
2006-09-28 15:05:00,17.81,17.81,17.79,17.8,675727.6385565698,1.3103,1.3103,1.3089,1.3096,675727.6386
2006-09-28 15:10:00,17.8,17.81,17.79,17.79,5397612.140976488,1.3096,1.3103,1.3089,1.3089,5397612.141
2006-09-28 15:15:00,17.79,17.79,17.77,17.77,646780.2269304253,1.3089,1.3089,1.3074,1.3074,646780.2269
2006-09-28 15:20:00,17.77,17.78,17.76,17.78,824785.205885225,1.3074,1.3081,1.3067,1.3081,824785.2059
2006-09-28 15:25:00,17.78,17.79,17.77,17.78,508955.9835163934,1.3081,1.3089,1.3074,1.3081,508955.9835
2006-09-28 15:30:00,17.78,17.81,17.78,17.8,340456.12479704415,1.3081,1.3103,1.3081,1.3096,340456.1248
2006-09-28 15:35:00,17.8,17.84,17.8,17.84,622153.3245022127,1.3096,1.3125,1.3096,1.3125,622153.3245
2006-09-28 15:40:00,17.84,17.85,17.82,17.83,1939908.6298714825,1.3125,1.3133,1.3111,1.3118,1939908.6299
2006-09-28 15:45:00,17.83,17.83,17.82,17.83,5543213.300946797,1.3118,1.3118,1.3111,1.3118,5543213.3009
2006-09-28 15:50:00,17.83,17.86,17.82,17.86,517164.95099246426,1.3118,1.314,1.3111,1.314,517164.951
2006-09-28 15:55:00,17.86,17.86,17.82,17.82,1491871.8260459306,1.314,1.314,1.3111,1.3111,1491871.826
2006-09-29 09:30:00,17.78,17.91,17.78,17.79,1160488.7705645438,1.3081,1.3177,1.3081,1.3089,1160488.7706
2006-09-29 09:35:00,17.79,17.83,17.78,17.81,725845.5452525814,1.3089,1.3118,1.3081,1.3103,725845.5453
2006-09-29 09:40:00,17.81,17.89,17.81,17.85,752200.6513599668,1.3103,1.3162,1.3103,1.3133,752200.6514
2006-09-29 09:45:00,17.85,17.86,17.8,17.8,622153.3245022127,1.3133,1.314,1.3096,1.3096,622153.3245
2006-09-29 09:50:00,17.8,17.82,17.79,17.79,749176.2949214143,1.3096,1.3111,1.3089,1.3089,749176.2949
2006-09-29 09:55:00,17.79,17.79,17.78,17.79,654557.1434867029,1.3089,1.3089,1.3081,1.3089,654557.1435
2006-09-29 10:00:00,17.79,17.79,17.76,17.76,706835.3047816805,1.3089,1.3089,1.3067,1.3067,706835.3048
2006-09-29 10:05:00,17.76,17.78,17.76,17.77,666654.5692409126,1.3067,1.3081,1.3067,1.3074,666654.5692
2006-09-29 10:10:00,17.76,17.77,17.71,17.72,661469.9582033941,1.3067,1.3074,1.303,1.3037,661469.9582
2006-09-29 10:15:00,17.72,17.74,17.71,17.73,787196.7758632163,1.3037,1.3052,1.303,1.3044,787196.7759
2006-09-29 10:20:00,17.73,17.78,17.72,17.77,695601.9808670572,1.3044,1.3081,1.3037,1.3074,695601.9809
2006-09-29 10:25:00,17.77,17.8,17.76,17.79,509388.0344361866,1.3074,1.3096,1.3067,1.3089,509388.0344
2006-09-29 10:30:00,17.8,17.83,17.77,17.78,397486.84620974696,1.3096,1.3118,1.3074,1.3081,397486.8462
2006-09-29 10:35:00,17.78,17.81,17.77,17.8,503771.372478875,1.3081,1.3103,1.3074,1.3096,503771.3725
2006-09-29 10:40:00,17.8,17.8,17.77,17.8,505067.5252382546,1.3096,1.3096,1.3074,1.3096,505067.5252
2006-09-29 10:45:00,17.8,17.81,17.78,17.81,622585.3754220059,1.3096,1.3103,1.3081,1.3103,622585.3754
2006-09-29 10:50:00,17.81,17.81,17.79,17.8,831265.969682123,1.3103,1.3103,1.3089,1.3096,831265.9697
2006-09-29 10:55:00,17.8,17.82,17.79,17.8,312804.86593027913,1.3096,1.3111,1.3089,1.3096,312804.8659
2006-09-29 11:00:00,17.8,17.83,17.8,17.8,1291832.2501816775,1.3096,1.3118,1.3096,1.3096,1291832.2502
2006-09-29 11:05:00,17.8,17.82,17.79,17.8,595366.167475034,1.3096,1.3111,1.3089,1.3096,595366.1675
2006-09-29 11:10:00,17.79,17.8,17.78,17.78,182757.53907252496,1.3089,1.3096,1.3081,1.3081,182757.5391
2006-09-29 11:15:00,17.78,17.79,17.78,17.78,174548.5715964541,1.3081,1.3089,1.3081,1.3081,174548.5716
2006-09-29 11:20:00,17.78,17.78,17.76,17.78,235899.80220708897,1.3081,1.3081,1.3067,1.3081,235899.8022
2006-09-29 11:25:00,17.78,17.78,17.77,17.78,213001.1034580492,1.3081,1.3081,1.3074,1.3081,213001.1035
2006-09-29 11:30:00,17.78,17.79,17.77,17.79,129183.22501816777,1.3081,1.3089,1.3074,1.3089,129183.225
2006-09-29 11:35:00,17.78,17.8,17.78,17.8,220778.02001432684,1.3081,1.3096,1.3081,1.3096,220778.02
2006-09-29 11:40:00,17.8,17.82,17.8,17.8,155106.28020575995,1.3096,1.3111,1.3096,1.3096,155106.2802
2006-09-29 11:45:00,17.8,17.81,17.79,17.79,367675.332744016,1.3096,1.3103,1.3089,1.3089,367675.3327
2006-09-29 11:50:00,17.8,17.8,17.79,17.8,492970.0994840449,1.3096,1.3096,1.3089,1.3096,492970.0995
2006-09-29 11:55:00,17.8,17.8,17.79,17.8,210840.8488590832,1.3096,1.3096,1.3089,1.3096,210840.8489
2006-09-29 12:00:00,17.8,17.8,17.79,17.8,119246.05386292408,1.3096,1.3096,1.3089,1.3096,119246.0539
2006-09-29 12:05:00,17.8,17.8,17.78,17.79,138256.29433382503,1.3096,1.3096,1.3081,1.3089,138256.2943
2006-09-29 12:10:00,17.79,17.82,17.79,17.8,543520.0570998497,1.3089,1.3111,1.3089,1.3096,543520.0571
2006-09-29 12:15:00,17.8,17.8,17.79,17.8,108012.7299483008,1.3096,1.3096,1.3089,1.3096,108012.7299
2006-09-29 12:20:00,17.8,17.8,17.79,17.79,266575.4175124064,1.3096,1.3096,1.3089,1.3089,266575.4175
2006-09-29 12:25:00,17.79,17.8,17.78,17.79,328358.69904283446,1.3089,1.3096,1.3081,1.3089,328358.699
2006-09-29 12:30:00,17.79,17.79,17.78,17.79,66535.84164815329,1.3089,1.3089,1.3081,1.3089,66535.8416
2006-09-29 12:35:00,17.79,17.8,17.78,17.79,612216.1533469689,1.3089,1.3096,1.3081,1.3089,612216.1533
2006-09-29 12:40:00,17.79,17.8,17.79,17.79,107580.6790285076,1.3089,1.3096,1.3089,1.3089,107580.679
2006-09-29 12:45:00,17.79,17.79,17.78,17.79,92890.9477555387,1.3089,1.3089,1.3081,1.3089,92890.9478
2006-09-29 12:50:00,17.79,17.79,17.77,17.77,167203.70595996964,1.3089,1.3089,1.3074,1.3074,167203.706
2006-09-29 12:55:00,17.77,17.77,17.77,17.77,69992.24900649893,1.3074,1.3074,1.3074,1.3074,69992.249
2006-09-29 13:00:00,17.77,17.77,17.76,17.76,105852.4753493348,1.3074,1.3074,1.3067,1.3067,105852.4753
2006-09-29 13:05:00,17.77,17.77,17.76,17.76,162883.1967620376,1.3074,1.3074,1.3067,1.3067,162883.1968
2006-09-29 13:10:00,17.76,17.77,17.76,17.77,112765.29006602603,1.3067,1.3074,1.3067,1.3074,112765.2901
2006-09-29 13:15:00,17.77,17.77,17.76,17.76,187510.09919025016,1.3074,1.3074,1.3067,1.3067,187510.0992
2006-09-29 13:20:00,17.76,17.77,17.76,17.76,248861.32980088505,1.3067,1.3074,1.3067,1.3067,248861.3298
2006-09-29 13:25:00,17.76,17.77,17.74,17.74,512844.4417945322,1.3067,1.3074,1.3052,1.3052,512844.4418
2006-09-29 13:30:00,17.74,17.77,17.73,17.76,406991.9664451974,1.3052,1.3074,1.3044,1.3067,406991.9664
2006-09-29 13:35:00,17.76,17.77,17.76,17.76,289042.0653416529,1.3067,1.3074,1.3067,1.3067,289042.0653
2006-09-29 13:40:00,17.76,17.77,17.74,17.75,216457.5108163948,1.3067,1.3074,1.3052,1.3059,216457.5108
2006-09-29 13:45:00,17.75,17.75,17.74,17.75,130047.32685775416,1.3059,1.3059,1.3052,1.3059,130047.3269
2006-09-29 13:50:00,17.75,17.75,17.74,17.74,159426.78940369198,1.3059,1.3059,1.3052,1.3052,159426.7894
2006-09-29 13:55:00,17.74,17.74,17.73,17.74,393598.3879316081,1.3052,1.3052,1.3044,1.3052,393598.3879
2006-09-29 14:00:00,17.74,17.78,17.74,17.77,866694.1451051657,1.3052,1.3081,1.3052,1.3074,866694.1451
2006-09-29 14:05:00,17.77,17.78,17.77,17.78,386685.57321491686,1.3074,1.3081,1.3074,1.3081,386685.5732
2006-09-29 14:10:00,17.78,17.79,17.76,17.78,270031.824870752,1.3081,1.3089,1.3067,1.3081,270031.8249
2006-09-29 14:15:00,17.79,17.79,17.77,17.77,193558.81206735503,1.3089,1.3089,1.3074,1.3074,193558.8121
2006-09-29 14:20:00,17.77,17.78,17.77,17.78,148625.5164088619,1.3074,1.3081,1.3074,1.3081,148625.5164
2006-09-29 14:25:00,17.78,17.78,17.78,17.78,113197.34098581925,1.3081,1.3081,1.3081,1.3081,113197.341
2006-09-29 14:30:00,17.78,17.78,17.77,17.77,158562.68756410558,1.3081,1.3081,1.3074,1.3074,158562.6876
2006-09-29 14:35:00,17.78,17.78,17.76,17.77,823921.1040456386,1.3081,1.3081,1.3067,1.3074,823921.104
2006-09-29 14:40:00,17.77,17.78,17.77,17.78,147761.4145692755,1.3074,1.3081,1.3074,1.3081,147761.4146
2006-09-29 14:45:00,17.78,17.78,17.77,17.77,118814.00294313088,1.3081,1.3081,1.3074,1.3074,118814.0029
2006-09-29 14:50:00,17.78,17.78,17.77,17.78,136528.09065465222,1.3081,1.3081,1.3074,1.3081,136528.0907
2006-09-29 14:55:00,17.78,17.78,17.77,17.77,327062.5462834548,1.3081,1.3081,1.3074,1.3074,327062.5463
2006-09-29 15:00:00,17.77,17.77,17.77,17.77,326198.4444438684,1.3074,1.3074,1.3074,1.3074,326198.4444
2006-09-29 15:05:00,17.77,17.77,17.75,17.75,519757.2565112235,1.3074,1.3074,1.3059,1.3059,519757.2565
2006-09-29 15:10:00,17.75,17.75,17.75,17.75,575491.8251645467,1.3059,1.3059,1.3059,1.3059,575491.8252
2006-09-29 15:15:00,17.75,17.76,17.75,17.76,363786.87446587713,1.3059,1.3067,1.3059,1.3067,363786.8745
2006-09-29 15:20:00,17.76,17.76,17.75,17.76,203063.9323028055,1.3067,1.3067,1.3059,1.3067,203063.9323
2006-09-29 15:25:00,17.76,17.77,17.76,17.76,329222.80088242085,1.3067,1.3074,1.3067,1.3067,329222.8009
2006-09-29 15:30:00,17.76,17.76,17.75,17.75,272192.07946971804,1.3067,1.3067,1.3059,1.3059,272192.0795
2006-09-29 15:35:00,17.75,17.76,17.75,17.75,436371.42899113527,1.3059,1.3067,1.3059,1.3059,436371.429
2006-09-29 15:40:00,17.75,17.75,17.72,17.72,493402.1504038381,1.3059,1.3059,1.3037,1.3037,493402.1504
2006-09-29 15:45:00,17.72,17.73,17.72,17.72,518893.15467163705,1.3037,1.3044,1.3037,1.3037,518893.1547
2006-09-29 15:50:00,17.72,17.74,17.72,17.74,1002358.1339202316,1.3037,1.3052,1.3037,1.3052,1002358.1339
2006-09-29 15:55:00,17.74,17.74,17.72,17.73,939710.750550217,1.3052,1.3052,1.3037,1.3044,939710.7506
2006-10-02 09:30:00,17.8,17.83,17.71,17.72,1394660.36909246,1.3096,1.3118,1.303,1.3037,1394660.3691
2006-10-02 09:35:00,17.72,17.75,17.72,17.75,697330.18454623,1.3037,1.3059,1.3037,1.3059,697330.1845
2006-10-02 09:40:00,17.75,17.8,17.75,17.79,863669.7886666133,1.3059,1.3096,1.3059,1.3089,863669.7887
2006-10-02 09:45:00,17.79,17.79,17.74,17.76,408288.11920457706,1.3089,1.3089,1.3052,1.3067,408288.1192
2006-10-02 09:50:00,17.76,17.78,17.75,17.76,279536.9451062025,1.3067,1.3081,1.3059,1.3067,279536.9451
2006-10-02 09:55:00,17.76,17.79,17.75,17.77,375452.2493002936,1.3067,1.3089,1.3059,1.3074,375452.2493
2006-10-02 10:00:00,17.78,17.79,17.76,17.77,987236.3517274694,1.3081,1.3089,1.3067,1.3074,987236.3517
2006-10-02 10:05:00,17.77,17.78,17.76,17.76,489945.7430454925,1.3074,1.3081,1.3067,1.3067,489945.743
2006-10-02 10:10:00,17.77,17.78,17.76,17.77,1294856.60662023,1.3074,1.3081,1.3067,1.3074,1294856.6066
2006-10-02 10:15:00,17.77,17.78,17.76,17.78,292498.4726999986,1.3074,1.3081,1.3067,1.3081,292498.4727
2006-10-02 10:20:00,17.78,17.78,17.77,17.77,245404.92244253945,1.3081,1.3081,1.3074,1.3074,245404.9224
2006-10-02 10:25:00,17.77,17.77,17.76,17.77,293362.574539585,1.3074,1.3074,1.3067,1.3074,293362.5745
2006-10-02 10:30:00,17.77,17.77,17.76,17.76,702082.7446639552,1.3074,1.3074,1.3067,1.3067,702082.7447
2006-10-02 10:35:00,17.76,17.77,17.76,17.76,274352.334068684,1.3067,1.3074,1.3067,1.3067,274352.3341
2006-10-02 10:40:00,17.76,17.77,17.74,17.75,769482.688151695,1.3067,1.3074,1.3052,1.3059,769482.6882
2006-10-02 10:45:00,17.75,17.76,17.74,17.75,411744.5265629227,1.3059,1.3067,1.3052,1.3059,411744.5266
2006-10-02 10:50:00,17.75,17.75,17.75,17.75,184485.74275169772,1.3059,1.3059,1.3059,1.3059,184485.7428
2006-10-02 10:55:00,17.75,17.76,17.74,17.74,341320.22663663054,1.3059,1.3067,1.3052,1.3052,341320.2266
2006-10-02 11:00:00,17.74,17.75,17.74,17.75,395326.591610781,1.3052,1.3059,1.3052,1.3059,395326.5916
2006-10-02 11:05:00,17.75,17.76,17.74,17.76,5203189.2270695465,1.3059,1.3067,1.3052,1.3067,5203189.2271
2006-10-02 11:10:00,17.76,17.76,17.75,17.76,119678.10478271727,1.3067,1.3067,1.3059,1.3067,119678.1048
2006-10-02 11:15:00,17.76,17.76,17.75,17.76,409584.2719639567,1.3067,1.3067,1.3059,1.3067,409584.272
2006-10-02 11:20:00,17.76,17.76,17.75,17.75,130047.32685775416,1.3067,1.3067,1.3059,1.3059,130047.3269
2006-10-02 11:25:00,17.75,17.76,17.75,17.76,224666.47829246568,1.3059,1.3067,1.3059,1.3067,224666.4783
2006-10-02 11:30:00,17.76,17.76,17.76,17.76,185349.84459128417,1.3067,1.3067,1.3067,1.3067,185349.8446
2006-10-02 11:35:00,17.76,17.76,17.76,17.76,276512.58866765007,1.3067,1.3067,1.3067,1.3067,276512.5887
2006-10-02 11:40:00,17.76,17.77,17.76,17.76,426866.3087556848,1.3067,1.3074,1.3067,1.3067,426866.3088
2006-10-02 11:45:00,17.77,17.77,17.75,17.77,302867.69477503543,1.3074,1.3074,1.3059,1.3074,302867.6948
2006-10-02 11:50:00,17.77,17.77,17.77,17.77,153810.12744638036,1.3074,1.3074,1.3074,1.3074,153810.1274
2006-10-02 11:55:00,17.77,17.77,17.76,17.77,145169.10905051627,1.3074,1.3074,1.3067,1.3074,145169.1091
2006-10-02 12:00:00,17.77,17.77,17.76,17.76,231147.2420893637,1.3074,1.3074,1.3067,1.3067,231147.2421
2006-10-02 12:05:00,17.76,17.77,17.75,17.75,581972.5889614448,1.3067,1.3074,1.3059,1.3059,581972.589
2006-10-02 12:10:00,17.75,17.75,17.74,17.74,209112.64517991035,1.3059,1.3059,1.3052,1.3052,209112.6452
2006-10-02 12:15:00,17.74,17.75,17.74,17.75,157698.5857245192,1.3052,1.3059,1.3052,1.3059,157698.5857
2006-10-02 12:20:00,17.74,17.75,17.74,17.74,93755.04959512508,1.3052,1.3059,1.3052,1.3052,93755.0496
2006-10-02 12:25:00,17.74,17.75,17.74,17.74,107580.6790285076,1.3052,1.3059,1.3052,1.3052,107580.679
2006-10-02 12:30:00,17.74,17.74,17.74,17.74,78633.26740236298,1.3052,1.3052,1.3052,1.3052,78633.2674
2006-10-02 12:35:00,17.74,17.75,17.74,17.75,88570.43855760666,1.3052,1.3059,1.3052,1.3059,88570.4386
2006-10-02 12:40:00,17.75,17.76,17.75,17.75,209544.69609970355,1.3059,1.3067,1.3059,1.3059,209544.6961
2006-10-02 12:45:00,17.75,17.77,17.75,17.75,539631.5988217108,1.3059,1.3074,1.3059,1.3059,539631.5988
2006-10-02 12:50:00,17.75,17.76,17.75,17.75,121406.3084618901,1.3059,1.3067,1.3059,1.3059,121406.3085
2006-10-02 12:55:00,17.75,17.75,17.75,17.75,122270.41030147651,1.3059,1.3059,1.3059,1.3059,122270.4103
2006-10-02 13:00:00,17.75,17.75,17.75,17.75,110172.98454726682,1.3059,1.3059,1.3059,1.3059,110172.9845
2006-10-02 13:05:00,17.75,17.76,17.75,17.76,191830.60838818224,1.3059,1.3067,1.3059,1.3067,191830.6084
2006-10-02 13:10:00,17.76,17.77,17.76,17.76,78633.26740236298,1.3067,1.3074,1.3067,1.3067,78633.2674
2006-10-02 13:15:00,17.77,17.77,17.76,17.76,187942.1501100434,1.3074,1.3074,1.3067,1.3067,187942.1501
2006-10-02 13:20:00,17.76,17.77,17.76,17.76,151217.82192762112,1.3067,1.3074,1.3067,1.3067,151217.8219
2006-10-02 13:25:00,17.76,17.76,17.75,17.75,153378.07652658713,1.3067,1.3067,1.3059,1.3059,153378.0765
2006-10-02 13:30:00,17.75,17.77,17.75,17.76,179733.18263397255,1.3059,1.3074,1.3059,1.3067,179733.1826
2006-10-02 13:35:00,17.76,17.77,17.75,17.76,152081.92376720754,1.3067,1.3074,1.3059,1.3067,152081.9238
2006-10-02 13:40:00,17.76,17.77,17.75,17.76,355145.856070013,1.3067,1.3074,1.3059,1.3067,355145.8561
2006-10-02 13:45:00,17.76,17.76,17.73,17.75,332247.1573209733,1.3067,1.3067,1.3044,1.3059,332247.1573
2006-10-02 13:50:00,17.75,17.75,17.73,17.75,360762.5180273247,1.3059,1.3059,1.3044,1.3059,360762.518
2006-10-02 13:55:00,17.75,17.75,17.73,17.75,282129.2506249617,1.3059,1.3059,1.3044,1.3059,282129.2506
2006-10-02 14:00:00,17.74,17.75,17.73,17.74,196151.11758611427,1.3052,1.3059,1.3044,1.3052,196151.1176
2006-10-02 14:05:00,17.74,17.74,17.73,17.74,258798.5009561288,1.3052,1.3052,1.3044,1.3052,258798.501
2006-10-02 14:10:00,17.74,17.75,17.74,17.74,473959.8590131439,1.3052,1.3059,1.3052,1.3052,473959.859
2006-10-02 14:15:00,17.74,17.74,17.74,17.74,254910.0426779899,1.3052,1.3052,1.3052,1.3052,254910.0427
2006-10-02 14:20:00,17.74,17.74,17.73,17.74,167203.70595996964,1.3052,1.3052,1.3044,1.3052,167203.706
2006-10-02 14:25:00,17.74,17.74,17.73,17.74,185349.84459128417,1.3052,1.3052,1.3044,1.3052,185349.8446
2006-10-02 14:30:00,17.74,17.74,17.73,17.74,124862.71582023572,1.3052,1.3052,1.3044,1.3052,124862.7158
2006-10-02 14:35:00,17.74,17.74,17.73,17.74,149921.66916824153,1.3052,1.3052,1.3044,1.3052,149921.6692
2006-10-02 14:40:00,17.74,17.74,17.73,17.74,364650.9763054635,1.3052,1.3052,1.3044,1.3052,364650.9763
2006-10-02 14:45:00,17.74,17.74,17.74,17.74,162883.1967620376,1.3052,1.3052,1.3052,1.3052,162883.1968
2006-10-02 14:50:00,17.74,17.74,17.73,17.73,202199.8304632191,1.3052,1.3052,1.3044,1.3044,202199.8305
2006-10-02 14:55:00,17.74,17.74,17.73,17.74,147761.4145692755,1.3052,1.3052,1.3044,1.3052,147761.4146
2006-10-02 15:00:00,17.74,17.75,17.74,17.74,438531.68359010125,1.3052,1.3059,1.3052,1.3052,438531.6836
2006-10-02 15:05:00,17.74,17.74,17.73,17.74,246701.07520191904,1.3052,1.3052,1.3044,1.3052,246701.0752
2006-10-02 15:10:00,17.74,17.74,17.74,17.74,199175.47402466668,1.3052,1.3052,1.3052,1.3052,199175.474
2006-10-02 15:15:00,17.74,17.74,17.74,17.74,443716.2946276197,1.3052,1.3052,1.3052,1.3052,443716.2946
2006-10-02 15:20:00,17.74,17.76,17.74,17.76,356874.05974918586,1.3052,1.3067,1.3052,1.3067,356874.0597
2006-10-02 15:25:00,17.76,17.77,17.75,17.76,476984.2154516964,1.3067,1.3074,1.3059,1.3067,476984.2155
2006-10-02 15:30:00,17.76,17.76,17.75,17.75,364650.9763054635,1.3067,1.3067,1.3059,1.3059,364650.9763
2006-10-02 15:35:00,17.76,17.76,17.74,17.74,306756.15305317426,1.3067,1.3067,1.3052,1.3052,306756.1531
2006-10-02 15:40:00,17.74,17.75,17.73,17.73,398350.94804933335,1.3052,1.3059,1.3044,1.3044,398350.948
2006-10-02 15:45:00,17.73,17.73,17.72,17.73,366379.1799846363,1.3044,1.3044,1.3037,1.3044,366379.18
2006-10-02 15:50:00,17.73,17.74,17.72,17.73,558641.8392926118,1.3044,1.3052,1.3037,1.3044,558641.8393
2006-10-02 15:55:00,17.73,17.73,17.72,17.72,2777223.3124307105,1.3044,1.3044,1.3037,1.3037,2777223.3124
2006-10-03 09:30:00,17.72,17.74,17.71,17.71,741399.3783651367,1.3037,1.3052,1.303,1.303,741399.3784
2006-10-03 09:35:00,17.71,17.72,17.63,17.66,1071918.3320069371,1.303,1.3037,1.2971,1.2993,1071918.332
2006-10-03 09:40:00,17.66,17.71,17.66,17.69,295954.8800583442,1.2993,1.303,1.2993,1.3015,295954.8801
2006-10-03 09:45:00,17.69,17.71,17.66,17.67,415200.93392126827,1.3015,1.303,1.2993,1.3,415200.9339
2006-10-03 09:50:00,17.68,17.7,17.66,17.67,367243.2818242228,1.3008,1.3022,1.2993,1.3,367243.2818
2006-10-03 09:55:00,17.67,17.71,17.66,17.67,310644.6113313131,1.3,1.303,1.2993,1.3,310644.6113
2006-10-03 10:00:00,17.67,17.67,17.65,17.67,274784.3849884772,1.3,1.3,1.2986,1.3,274784.385
2006-10-03 10:05:00,17.67,17.67,17.65,17.66,855028.7702707492,1.3,1.3,1.2986,1.2993,855028.7703
2006-10-03 10:10:00,17.66,17.66,17.64,17.64,282561.3015447549,1.2993,1.2993,1.2978,1.2978,282561.3015
2006-10-03 10:15:00,17.64,17.65,17.64,17.65,495994.4559225973,1.2978,1.2986,1.2978,1.2986,495994.4559
2006-10-03 10:20:00,17.65,17.65,17.62,17.63,359898.4161877383,1.2986,1.2986,1.2964,1.2971,359898.4162
2006-10-03 10:25:00,17.63,17.63,17.61,17.62,475256.0117725235,1.2971,1.2971,1.2956,1.2964,475256.0118
2006-10-03 10:30:00,17.62,17.62,17.6,17.62,327926.64812304126,1.2964,1.2964,1.2949,1.2964,327926.6481
2006-10-03 10:35:00,17.62,17.62,17.61,17.61,254045.9408384035,1.2964,1.2964,1.2956,1.2956,254045.9408
2006-10-03 10:40:00,17.61,17.62,17.61,17.61,266143.3665926132,1.2956,1.2964,1.2956,1.2956,266143.3666
2006-10-03 10:45:00,17.61,17.61,17.6,17.61,449332.95658493135,1.2956,1.2956,1.2949,1.2956,449332.9566
2006-10-03 10:50:00,17.61,17.62,17.6,17.62,427298.359675478,1.2956,1.2964,1.2949,1.2964,427298.3597
2006-10-03 10:55:00,17.62,17.62,17.6,17.61,419521.4431192004,1.2964,1.2964,1.2949,1.2956,419521.4431
2006-10-03 11:00:00,17.61,17.61,17.6,17.6,1226592.561292904,1.2956,1.2956,1.2949,1.2949,1226592.5613
2006-10-03 11:05:00,17.6,17.61,17.6,17.6,714612.2213379581,1.2949,1.2956,1.2949,1.2949,714612.2213
2006-10-03 11:10:00,17.6,17.61,17.6,17.6,489513.6921256993,1.2949,1.2956,1.2949,1.2949,489513.6921
2006-10-03 11:15:00,17.6,17.62,17.6,17.61,688689.166150366,1.2949,1.2964,1.2949,1.2956,688689.1662
2006-10-03 11:20:00,17.61,17.62,17.6,17.62,558641.8392926118,1.2956,1.2964,1.2949,1.2964,558641.8393
2006-10-03 11:25:00,17.62,17.63,17.61,17.61,360330.4671075315,1.2964,1.2971,1.2956,1.2956,360330.4671
2006-10-03 11:30:00,17.61,17.63,17.61,17.62,462294.4841787274,1.2956,1.2971,1.2956,1.2964,462294.4842
2006-10-03 11:35:00,17.62,17.63,17.61,17.62,402671.4572472654,1.2964,1.2971,1.2956,1.2964,402671.4572
2006-10-03 11:40:00,17.62,17.62,17.59,17.62,283425.40338434133,1.2964,1.2964,1.2941,1.2964,283425.4034
2006-10-03 11:45:00,17.62,17.63,17.61,17.61,192694.71022776864,1.2964,1.2971,1.2956,1.2956,192694.7102
2006-10-03 11:50:00,17.61,17.62,17.6,17.61,227690.83473101808,1.2956,1.2964,1.2949,1.2956,227690.8347
2006-10-03 11:55:00,17.62,17.62,17.61,17.61,4530485.944951529,1.2964,1.2964,1.2956,1.2956,4530485.945
2006-10-03 12:00:00,17.61,17.62,17.61,17.62,551729.0245759205,1.2956,1.2964,1.2956,1.2964,551729.0246
2006-10-03 12:05:00,17.62,17.64,17.62,17.63,552593.1264155069,1.2964,1.2978,1.2964,1.2971,552593.1264
2006-10-03 12:10:00,17.63,17.63,17.63,17.63,550432.871816541,1.2971,1.2971,1.2971,1.2971,550432.8718
2006-10-03 12:15:00,17.63,17.64,17.62,17.63,481736.7755694216,1.2971,1.2978,1.2964,1.2971,481736.7756
2006-10-03 12:20:00,17.64,17.66,17.63,17.65,508955.9835163934,1.2978,1.2993,1.2971,1.2986,508955.9835
2006-10-03 12:25:00,17.65,17.65,17.63,17.64,436803.47991092846,1.2986,1.2986,1.2971,1.2978,436803.4799
2006-10-03 12:30:00,17.64,17.65,17.63,17.64,801886.5071361852,1.2978,1.2986,1.2971,1.2978,801886.5071
2006-10-03 12:35:00,17.64,17.65,17.63,17.63,472663.70625376434,1.2978,1.2986,1.2971,1.2971,472663.7063
2006-10-03 12:40:00,17.63,17.65,17.63,17.63,313236.91685007233,1.2971,1.2986,1.2971,1.2971,313236.9169
2006-10-03 12:45:00,17.63,17.64,17.62,17.62,227690.83473101808,1.2971,1.2978,1.2964,1.2964,227690.8347
2006-10-03 12:50:00,17.62,17.63,17.62,17.62,191830.60838818224,1.2964,1.2971,1.2964,1.2964,191830.6084
2006-10-03 12:55:00,17.62,17.62,17.62,17.62,211704.9506986696,1.2964,1.2964,1.2964,1.2964,211704.9507
2006-10-03 13:00:00,17.62,17.62,17.62,17.62,361194.5689471179,1.2964,1.2964,1.2964,1.2964,361194.5689
2006-10-03 13:05:00,17.62,17.62,17.61,17.61,186213.9464308706,1.2964,1.2964,1.2956,1.2956,186213.9464
2006-10-03 13:10:00,17.61,17.61,17.6,17.6,275648.4868280637,1.2956,1.2956,1.2949,1.2949,275648.4868
2006-10-03 13:15:00,17.6,17.6,17.6,17.6,266575.4175124064,1.2949,1.2949,1.2949,1.2949,266575.4175
2006-10-03 13:20:00,17.6,17.6,17.59,17.59,376316.35113988,1.2949,1.2949,1.2941,1.2941,376316.3511
2006-10-03 13:25:00,17.59,17.6,17.59,17.6,265711.31567282,1.2941,1.2949,1.2941,1.2949,265711.3157
2006-10-03 13:30:00,17.6,17.61,17.59,17.6,542223.9043404701,1.2949,1.2956,1.2941,1.2949,542223.9043
2006-10-03 13:35:00,17.6,17.6,17.59,17.59,151217.82192762112,1.2949,1.2949,1.2941,1.2941,151217.8219
2006-10-03 13:40:00,17.59,17.59,17.57,17.57,1831895.8999231816,1.2941,1.2941,1.2927,1.2927,1831895.8999
2006-10-03 13:45:00,17.57,17.57,17.54,17.56,545248.2607790225,1.2927,1.2927,1.2905,1.2919,545248.2608
2006-10-03 13:50:00,17.55,17.58,17.54,17.55,856756.973949922,1.2912,1.2934,1.2905,1.2912,856756.9739
2006-10-03 13:55:00,17.55,17.56,17.54,17.56,433347.0725525828,1.2912,1.2919,1.2905,1.2919,433347.0726
2006-10-03 14:00:00,17.56,17.59,17.56,17.58,424706.0541567188,1.2919,1.2941,1.2919,1.2934,424706.0542
2006-10-03 14:05:00,17.58,17.62,17.58,17.62,545680.3116988157,1.2934,1.2964,1.2934,1.2964,545680.3117
2006-10-03 14:10:00,17.61,17.62,17.6,17.6,267439.5193519928,1.2956,1.2964,1.2949,1.2949,267439.5194
2006-10-03 14:15:00,17.6,17.62,17.58,17.62,343048.4303158033,1.2949,1.2964,1.2934,1.2964,343048.4303
2006-10-03 14:20:00,17.62,17.64,17.59,17.6,509820.0853559798,1.2964,1.2978,1.2941,1.2949,509820.0854
2006-10-03 14:25:00,17.6,17.61,17.58,17.61,353849.7033106334,1.2949,1.2956,1.2934,1.2956,353849.7033
2006-10-03 14:30:00,17.61,17.61,17.6,17.61,219049.81633515403,1.2956,1.2956,1.2949,1.2956,219049.8163
2006-10-03 14:35:00,17.61,17.62,17.6,17.61,267871.570271786,1.2956,1.2964,1.2949,1.2956,267871.5703
2006-10-03 14:40:00,17.62,17.62,17.6,17.6,377180.4529794664,1.2964,1.2964,1.2949,1.2949,377180.453
2006-10-03 14:45:00,17.6,17.6,17.58,17.59,230715.1911695705,1.2949,1.2949,1.2934,1.2941,230715.1912
2006-10-03 14:50:00,17.59,17.6,17.55,17.56,615240.5097855214,1.2941,1.2949,1.2912,1.2919,615240.5098
2006-10-03 14:55:00,17.56,17.58,17.56,17.56,452789.363943277,1.2919,1.2934,1.2919,1.2919,452789.3639
2006-10-03 15:00:00,17.56,17.57,17.55,17.56,378476.605738846,1.2919,1.2927,1.2912,1.2919,378476.6057
2006-10-03 15:05:00,17.56,17.57,17.54,17.55,549136.7190571612,1.2919,1.2927,1.2905,1.2912,549136.7191
2006-10-03 15:10:00,17.55,17.55,17.54,17.55,569875.163207235,1.2912,1.2912,1.2905,1.2912,569875.1632
2006-10-03 15:15:00,17.55,17.55,17.53,17.54,1417559.0678414998,1.2912,1.2912,1.2897,1.2905,1417559.0678
2006-10-03 15:20:00,17.54,17.56,17.54,17.55,638139.2085345612,1.2905,1.2919,1.2905,1.2912,638139.2085
2006-10-03 15:25:00,17.55,17.55,17.53,17.53,1838808.714639873,1.2912,1.2912,1.2897,1.2897,1838808.7146
2006-10-03 15:30:00,17.53,17.54,17.53,17.53,775099.3501090066,1.2897,1.2905,1.2897,1.2897,775099.3501
2006-10-03 15:35:00,17.53,17.53,17.52,17.53,860645.4322280608,1.2897,1.2897,1.289,1.2897,860645.4322
2006-10-03 15:40:00,17.53,17.53,17.5,17.51,636843.0557751815,1.2897,1.2897,1.2875,1.2883,636843.0558
2006-10-03 15:45:00,17.51,17.51,17.47,17.49,1230913.070490836,1.2883,1.2883,1.2853,1.2868,1230913.0705
2006-10-03 15:50:00,17.49,17.49,17.46,17.46,2045329.054301024,1.2868,1.2868,1.2846,1.2846,2045329.0543
2006-10-03 15:55:00,17.47,17.52,17.46,17.51,2226358.3896943764,1.2853,1.289,1.2846,1.2883,2226358.3897
2006-10-04 09:30:00,17.59,17.59,17.54,17.55,1369601.415744454,1.2941,1.2941,1.2905,1.2912,1369601.4157
2006-10-04 09:35:00,17.54,17.57,17.52,17.56,595798.2183948272,1.2905,1.2927,1.289,1.2919,595798.2184
2006-10-04 09:40:00,17.57,17.59,17.56,17.57,654557.1434867029,1.2927,1.2941,1.2919,1.2927,654557.1435
2006-10-04 09:45:00,17.57,17.57,17.54,17.56,341320.22663663054,1.2927,1.2927,1.2905,1.2919,341320.2266
2006-10-04 09:50:00,17.56,17.56,17.54,17.56,484761.132007974,1.2919,1.2919,1.2905,1.2919,484761.132
2006-10-04 09:55:00,17.56,17.56,17.55,17.56,378476.605738846,1.2919,1.2919,1.2912,1.2919,378476.6057
2006-10-04 10:00:00,17.56,17.57,17.54,17.55,2905974.486529085,1.2919,1.2927,1.2905,1.2912,2905974.4865
2006-10-04 10:05:00,17.56,17.56,17.55,17.55,1008838.8977171296,1.2919,1.2919,1.2912,1.2912,1008838.8977
2006-10-04 10:10:00,17.55,17.57,17.54,17.57,467911.1461360391,1.2912,1.2927,1.2905,1.2927,467911.1461
2006-10-04 10:15:00,17.57,17.6,17.57,17.59,1343246.3096370688,1.2927,1.2949,1.2927,1.2941,1343246.3096
2006-10-04 10:20:00,17.59,17.62,17.59,17.61,1692343.452829977,1.2941,1.2964,1.2941,1.2956,1692343.4528
2006-10-04 10:25:00,17.61,17.63,17.6,17.63,470071.4007350051,1.2956,1.2971,1.2949,1.2971,470071.4007
2006-10-04 10:30:00,17.63,17.65,17.63,17.64,707699.4066212669,1.2971,1.2986,1.2971,1.2978,707699.4066
2006-10-04 10:35:00,17.64,17.66,17.64,17.65,893049.251212551,1.2978,1.2993,1.2978,1.2986,893049.2512
2006-10-04 10:40:00,17.65,17.65,17.64,17.65,579380.2834426855,1.2986,1.2986,1.2978,1.2986,579380.2834
2006-10-04 10:45:00,17.65,17.68,17.64,17.66,1090496.521558045,1.2986,1.3008,1.2978,1.2993,1090496.5216
2006-10-04 10:50:00,17.66,17.69,17.66,17.68,597958.4729937932,1.2993,1.3015,1.2993,1.3008,597958.473
2006-10-04 10:55:00,17.68,17.69,17.66,17.67,753928.8550391396,1.3008,1.3015,1.2993,1.3,753928.855
2006-10-04 11:00:00,17.67,17.7,17.67,17.7,573763.6214853738,1.3,1.3022,1.3,1.3022,573763.6215
2006-10-04 11:05:00,17.7,17.71,17.69,17.7,724117.3415734086,1.3022,1.303,1.3015,1.3022,724117.3416
2006-10-04 11:10:00,17.7,17.72,17.7,17.7,640299.4631335272,1.3022,1.3037,1.3022,1.3022,640299.4631
2006-10-04 11:15:00,17.71,17.72,17.7,17.7,656285.3471658757,1.303,1.3037,1.3022,1.3022,656285.3472
2006-10-04 11:20:00,17.69,17.71,17.69,17.7,504635.4743184614,1.3015,1.303,1.3015,1.3022,504635.4743
2006-10-04 11:25:00,17.7,17.71,17.7,17.71,312804.86593027913,1.3022,1.303,1.3022,1.303,312804.8659
2006-10-04 11:30:00,17.71,17.72,17.7,17.71,602711.0331115185,1.303,1.3037,1.3022,1.303,602711.0331
2006-10-04 11:35:00,17.71,17.71,17.69,17.7,446740.6510661721,1.303,1.303,1.3015,1.3022,446740.6511
2006-10-04 11:40:00,17.7,17.72,17.7,17.7,377612.5038992596,1.3022,1.3037,1.3022,1.3022,377612.5039
2006-10-04 11:45:00,17.7,17.7,17.67,17.68,328358.69904283446,1.3022,1.3022,1.3,1.3008,328358.699
2006-10-04 11:50:00,17.68,17.71,17.68,17.7,259662.60279571512,1.3008,1.303,1.3008,1.3022,259662.6028
2006-10-04 11:55:00,17.7,17.7,17.69,17.69,174548.5715964541,1.3022,1.3022,1.3015,1.3015,174548.5716
2006-10-04 12:00:00,17.69,17.69,17.68,17.69,352121.49963146064,1.3015,1.3015,1.3008,1.3015,352121.4996
2006-10-04 12:05:00,17.68,17.69,17.68,17.68,263119.0101540608,1.3008,1.3015,1.3008,1.3008,263119.0102
2006-10-04 12:10:00,17.68,17.69,17.68,17.68,146897.3127296891,1.3008,1.3015,1.3008,1.3008,146897.3127
2006-10-04 12:15:00,17.68,17.68,17.66,17.68,430322.7161140304,1.3008,1.3008,1.2993,1.3008,430322.7161
2006-10-04 12:20:00,17.68,17.71,17.68,17.7,611784.1024271757,1.3008,1.303,1.3008,1.3022,611784.1024
2006-10-04 12:25:00,17.7,17.7,17.68,17.69,688257.1152305728,1.3022,1.3022,1.3008,1.3015,688257.1152
2006-10-04 12:30:00,17.69,17.7,17.68,17.7,176708.82619542012,1.3015,1.3022,1.3008,1.3022,176708.8262
2006-10-04 12:35:00,17.7,17.71,17.68,17.69,164179.34952141723,1.3022,1.303,1.3008,1.3015,164179.3495
2006-10-04 12:40:00,17.68,17.71,17.68,17.7,1805540.7938157965,1.3008,1.303,1.3008,1.3022,1805540.7938
2006-10-04 12:45:00,17.7,17.72,17.69,17.72,465318.8406172799,1.3022,1.3037,1.3015,1.3037,465318.8406
2006-10-04 12:50:00,17.72,17.72,17.7,17.7,437235.53083072166,1.3037,1.3037,1.3022,1.3022,437235.5308
2006-10-04 12:55:00,17.71,17.71,17.69,17.69,783308.3175850775,1.303,1.303,1.3015,1.3015,783308.3176
2006-10-04 13:00:00,17.69,17.69,17.69,17.69,245836.97336233265,1.3015,1.3015,1.3015,1.3015,245836.9734
2006-10-04 13:05:00,17.69,17.69,17.69,17.69,313668.9677698655,1.3015,1.3015,1.3015,1.3015,313668.9678
2006-10-04 13:10:00,17.69,17.7,17.69,17.7,404831.7118462314,1.3015,1.3022,1.3015,1.3022,404831.7118
2006-10-04 13:15:00,17.7,17.72,17.7,17.72,385389.42045553727,1.3022,1.3037,1.3022,1.3037,385389.4205
2006-10-04 13:20:00,17.72,17.74,17.72,17.74,581540.5380416515,1.3037,1.3052,1.3037,1.3052,581540.538
2006-10-04 13:25:00,17.74,17.78,17.74,17.77,770346.7899912813,1.3052,1.3081,1.3052,1.3074,770346.79
2006-10-04 13:30:00,17.78,17.81,17.76,17.81,597094.3711542068,1.3081,1.3103,1.3067,1.3103,597094.3712
2006-10-04 13:35:00,17.81,17.81,17.79,17.81,566418.7558488895,1.3103,1.3103,1.3089,1.3103,566418.7558
2006-10-04 13:40:00,17.81,17.82,17.81,17.81,782012.1648256978,1.3103,1.3111,1.3103,1.3103,782012.1648
2006-10-04 13:45:00,17.81,17.82,17.81,17.81,186213.9464308706,1.3103,1.3111,1.3103,1.3103,186213.9464
2006-10-04 13:50:00,17.81,17.82,17.8,17.81,359898.4161877383,1.3103,1.3111,1.3096,1.3103,359898.4162
2006-10-04 13:55:00,17.81,17.82,17.81,17.82,466182.9424568663,1.3103,1.3111,1.3103,1.3111,466182.9425
2006-10-04 14:00:00,17.82,17.86,17.82,17.85,974706.8750534664,1.3111,1.314,1.3111,1.3133,974706.8751
2006-10-04 14:05:00,17.85,17.85,17.82,17.83,333111.2591605597,1.3133,1.3133,1.3111,1.3118,333111.2592
2006-10-04 14:10:00,17.83,17.83,17.82,17.82,608759.7459886234,1.3118,1.3118,1.3111,1.3111,608759.746
2006-10-04 14:15:00,17.82,17.83,17.82,17.82,623881.5281813855,1.3111,1.3118,1.3111,1.3111,623881.5282
2006-10-04 14:20:00,17.82,17.83,17.82,17.82,397486.84620974696,1.3111,1.3118,1.3111,1.3111,397486.8462
2006-10-04 14:25:00,17.82,17.82,17.81,17.81,329222.80088242085,1.3111,1.3111,1.3103,1.3103,329222.8009
2006-10-04 14:30:00,17.81,17.82,17.8,17.81,553889.2791748865,1.3103,1.3111,1.3096,1.3103,553889.2792
2006-10-04 14:35:00,17.81,17.81,17.76,17.76,794109.5905799075,1.3103,1.3103,1.3067,1.3067,794109.5906
2006-10-04 14:40:00,17.77,17.77,17.75,17.76,652396.8888877368,1.3074,1.3074,1.3059,1.3067,652396.8889
2006-10-04 14:45:00,17.76,17.76,17.75,17.75,534446.9877841924,1.3067,1.3067,1.3059,1.3059,534446.9878
2006-10-04 14:50:00,17.75,17.76,17.73,17.75,832994.1733612958,1.3059,1.3067,1.3044,1.3059,832994.1734
2006-10-04 14:55:00,17.76,17.76,17.73,17.74,215161.3580570152,1.3067,1.3067,1.3044,1.3052,215161.3581
2006-10-04 15:00:00,17.74,17.74,17.72,17.74,413040.6793223023,1.3052,1.3052,1.3037,1.3052,413040.6793
2006-10-04 15:05:00,17.74,17.75,17.73,17.73,1383859.09609763,1.3052,1.3059,1.3044,1.3044,1383859.0961
2006-10-04 15:10:00,17.73,17.74,17.72,17.73,1828007.4416450427,1.3044,1.3052,1.3037,1.3044,1828007.4416
2006-10-04 15:15:00,17.73,17.73,17.71,17.72,1664692.193963212,1.3044,1.3044,1.303,1.3037,1664692.194
2006-10-04 15:20:00,17.71,17.75,17.71,17.74,503771.372478875,1.303,1.3059,1.303,1.3052,503771.3725
2006-10-04 15:25:00,17.74,17.75,17.73,17.74,357306.11066897906,1.3052,1.3059,1.3044,1.3052,357306.1107
2006-10-04 15:30:00,17.74,17.75,17.74,17.75,410880.4247233362,1.3052,1.3059,1.3052,1.3059,410880.4247
2006-10-04 15:35:00,17.75,17.77,17.75,17.77,661902.0091231873,1.3059,1.3074,1.3059,1.3074,661902.0091
2006-10-04 15:40:00,17.78,17.78,17.75,17.77,945759.463427322,1.3081,1.3081,1.3059,1.3074,945759.4634
2006-10-04 15:45:00,17.77,17.77,17.76,17.76,889592.8438542055,1.3074,1.3074,1.3067,1.3067,889592.8439
2006-10-04 15:50:00,17.76,17.78,17.76,17.78,1418423.1696810862,1.3067,1.3081,1.3067,1.3081,1418423.1697
2006-10-04 15:55:00,17.78,17.82,17.78,17.8,1629264.018540169,1.3081,1.3111,1.3081,1.3096,1629264.0185
2006-10-05 09:30:00,17.91,17.91,17.88,17.89,1601612.7596734045,1.3177,1.3177,1.3155,1.3162,1601612.7597
2006-10-05 09:35:00,17.89,17.9,17.87,17.89,644619.9723314592,1.3162,1.317,1.3147,1.3162,644619.9723
2006-10-05 09:40:00,17.9,17.9,17.83,17.88,496858.5577621837,1.317,1.317,1.3118,1.3155,496858.5578
2006-10-05 09:45:00,17.87,17.89,17.86,17.89,493834.2013236313,1.3147,1.3162,1.314,1.3162,493834.2013
2006-10-05 09:50:00,17.89,17.89,17.88,17.89,165043.45136100362,1.3162,1.3162,1.3155,1.3162,165043.4514
2006-10-05 09:55:00,17.89,17.94,17.88,17.94,719796.8323754766,1.3162,1.3199,1.3155,1.3199,719796.8324
2006-10-05 10:00:00,17.94,17.99,17.93,17.99,794109.5905799075,1.3199,1.3236,1.3192,1.3236,794109.5906
2006-10-05 10:05:00,17.99,17.99,17.91,17.94,753064.7531995532,1.3236,1.3236,1.3177,1.3199,753064.7532
2006-10-05 10:10:00,17.94,17.96,17.92,17.95,472231.6553339712,1.3199,1.3214,1.3184,1.3206,472231.6553
2006-10-05 10:15:00,17.95,17.97,17.95,17.96,727141.6980119611,1.3206,1.3221,1.3206,1.3214,727141.698
2006-10-05 10:20:00,17.96,17.96,17.94,17.94,313236.91685007233,1.3214,1.3214,1.3199,1.3199,313236.9169
2006-10-05 10:25:00,17.94,17.96,17.94,17.96,477416.2663714896,1.3199,1.3214,1.3199,1.3214,477416.2664
2006-10-05 10:30:00,17.96,17.96,17.92,17.94,600982.8294323457,1.3214,1.3214,1.3184,1.3199,600982.8294
2006-10-05 10:35:00,17.94,17.94,17.93,17.94,343912.5321553898,1.3199,1.3199,1.3192,1.3199,343912.5322
2006-10-05 10:40:00,17.94,17.96,17.94,17.96,329222.80088242085,1.3199,1.3214,1.3199,1.3214,329222.8009
2006-10-05 10:45:00,17.96,17.96,17.95,17.96,411744.5265629227,1.3214,1.3214,1.3206,1.3214,411744.5266
2006-10-05 10:50:00,17.96,18.0,17.96,18.0,677455.8422357426,1.3214,1.3243,1.3214,1.3243,677455.8422
2006-10-05 10:55:00,18.0,18.02,18.0,18.01,1087904.2160392858,1.3243,1.3258,1.3243,1.325,1087904.216
2006-10-05 11:00:00,18.01,18.01,18.0,18.01,498154.7105215633,1.325,1.325,1.3243,1.325,498154.7105
2006-10-05 11:05:00,18.01,18.03,18.0,18.01,908171.0334053132,1.325,1.3265,1.3243,1.325,908171.0334
2006-10-05 11:10:00,18.01,18.02,18.0,18.02,411312.47564312944,1.325,1.3258,1.3243,1.3258,411312.4756
2006-10-05 11:15:00,18.02,18.03,18.01,18.01,480008.5718902488,1.3258,1.3265,1.325,1.325,480008.5719
2006-10-05 11:20:00,18.01,18.02,17.98,17.99,426866.3087556848,1.325,1.3258,1.3228,1.3236,426866.3088
2006-10-05 11:25:00,17.98,17.98,17.96,17.98,639435.3612939408,1.3228,1.3228,1.3214,1.3228,639435.3613
2006-10-05 11:30:00,17.98,18.0,17.97,17.97,255774.1445175763,1.3228,1.3243,1.3221,1.3221,255774.1445
2006-10-05 11:35:00,17.97,17.97,17.94,17.96,466182.9424568663,1.3221,1.3221,1.3199,1.3214,466182.9425
2006-10-05 11:40:00,17.96,18.0,17.96,17.99,431618.8688734101,1.3214,1.3243,1.3214,1.3236,431618.8689
2006-10-05 11:45:00,17.99,18.01,17.99,18.0,467047.0442964527,1.3236,1.325,1.3236,1.3243,467047.0443
2006-10-05 11:50:00,18.0,18.0,17.97,17.99,724117.3415734086,1.3243,1.3243,1.3221,1.3236,724117.3416
2006-10-05 11:55:00,17.99,18.0,17.99,18.0,224234.42737267248,1.3236,1.3243,1.3236,1.3243,224234.4274
2006-10-05 12:00:00,18.0,18.0,17.99,18.0,285585.6579833073,1.3243,1.3243,1.3236,1.3243,285585.658
2006-10-05 12:05:00,18.0,18.0,17.99,18.0,226826.7328914317,1.3243,1.3243,1.3236,1.3243,226826.7329
2006-10-05 12:10:00,18.0,18.0,18.0,18.0,220345.96909453365,1.3243,1.3243,1.3243,1.3243,220345.9691
2006-10-05 12:15:00,18.0,18.01,18.0,18.0,593205.912876068,1.3243,1.325,1.3243,1.3243,593205.9129
2006-10-05 12:20:00,18.01,18.01,18.0,18.0,205656.23782156472,1.325,1.325,1.3243,1.3243,205656.2378
2006-10-05 12:25:00,18.0,18.01,18.0,18.0,740103.2256057571,1.3243,1.325,1.3243,1.3243,740103.2256
2006-10-05 12:30:00,18.0,18.01,17.98,17.98,628634.0882991106,1.3243,1.325,1.3228,1.3228,628634.0883
2006-10-05 12:35:00,17.98,17.99,17.98,17.98,245836.97336233265,1.3228,1.3236,1.3228,1.3228,245836.9734
2006-10-05 12:40:00,17.98,18.01,17.98,18.0,238924.15864564132,1.3228,1.325,1.3228,1.3243,238924.1586
2006-10-05 12:45:00,18.0,18.0,18.0,18.0,159858.8403234852,1.3243,1.3243,1.3243,1.3243,159858.8403
2006-10-05 12:50:00,18.0,18.0,18.0,18.0,78201.21648256978,1.3243,1.3243,1.3243,1.3243,78201.2165
2006-10-05 12:55:00,18.0,18.01,18.0,18.01,221642.12185391324,1.3243,1.325,1.3243,1.325,221642.1219
2006-10-05 13:00:00,18.01,18.02,18.0,18.02,277808.74142702966,1.325,1.3258,1.3243,1.3258,277808.7414
2006-10-05 13:05:00,18.01,18.03,18.01,18.02,170228.06239852207,1.325,1.3265,1.325,1.3258,170228.0624
2006-10-05 13:10:00,18.02,18.02,18.02,18.02,1195484.895067793,1.3258,1.3258,1.3258,1.3258,1195484.8951
2006-10-05 13:15:00,18.02,18.05,18.02,18.05,372859.9437815344,1.3258,1.328,1.3258,1.328,372859.9438
2006-10-05 13:20:00,18.05,18.05,18.04,18.05,258798.5009561288,1.328,1.328,1.3273,1.328,258798.501
2006-10-05 13:25:00,18.05,18.07,18.05,18.06,418657.3412796139,1.328,1.3295,1.328,1.3287,418657.3413
2006-10-05 13:30:00,18.06,18.07,18.05,18.05,204360.0850621852,1.3287,1.3295,1.328,1.328,204360.0851
2006-10-05 13:35:00,18.05,18.06,18.02,18.02,311940.76409069274,1.328,1.3287,1.3258,1.3258,311940.7641
2006-10-05 13:40:00,18.02,18.05,18.02,18.05,243244.6678435734,1.3258,1.328,1.3258,1.328,243244.6678
2006-10-05 13:45:00,18.05,18.06,18.05,18.06,336999.7174386985,1.328,1.3287,1.328,1.3287,336999.7174
2006-10-05 13:50:00,18.05,18.06,18.04,18.04,248429.27888109183,1.328,1.3287,1.3273,1.3273,248429.2789
2006-10-05 13:55:00,18.04,18.04,18.01,18.01,225962.6310518453,1.3273,1.3273,1.325,1.325,225962.6311
2006-10-05 14:00:00,18.01,18.03,18.01,18.03,318421.52788759075,1.325,1.3265,1.325,1.3265,318421.5279
2006-10-05 14:05:00,18.03,18.03,18.02,18.03,311940.76409069274,1.3265,1.3265,1.3258,1.3265,311940.7641
2006-10-05 14:10:00,18.03,18.06,18.03,18.06,329654.85180221405,1.3265,1.3287,1.3265,1.3287,329654.8518
2006-10-05 14:15:00,18.05,18.06,18.05,18.06,457109.873141209,1.328,1.3287,1.328,1.3287,457109.8731
2006-10-05 14:20:00,18.06,18.07,18.05,18.07,397918.89712954016,1.3287,1.3295,1.328,1.3295,397918.8971
2006-10-05 14:25:00,18.07,18.08,18.07,18.08,365515.0781450499,1.3295,1.3302,1.3295,1.3302,365515.0781
2006-10-05 14:30:00,18.07,18.09,18.07,18.07,1052908.0915360362,1.3295,1.3309,1.3295,1.3295,1052908.0915
2006-10-05 14:35:00,18.07,18.07,18.06,18.07,438099.63267030806,1.3295,1.3295,1.3287,1.3295,438099.6327
2006-10-05 14:40:00,18.07,18.08,18.06,18.07,217753.66357577444,1.3295,1.3302,1.3287,1.3295,217753.6636
2006-10-05 14:45:00,18.07,18.08,18.06,18.08,243244.6678435734,1.3295,1.3302,1.3287,1.3302,243244.6678
2006-10-05 14:50:00,18.08,18.09,18.07,18.07,260094.65371550835,1.3302,1.3309,1.3295,1.3295,260094.6537
2006-10-05 14:55:00,18.07,18.08,18.06,18.08,364218.9253856703,1.3295,1.3302,1.3287,1.3302,364218.9254
2006-10-05 15:00:00,18.08,18.08,18.06,18.08,334407.4119199393,1.3302,1.3302,1.3287,1.3302,334407.4119
2006-10-05 15:05:00,18.08,18.1,18.08,18.1,359034.31434815185,1.3302,1.3317,1.3302,1.3317,359034.3143
2006-10-05 15:10:00,18.1,18.1,18.08,18.1,362058.6707867043,1.3317,1.3317,1.3302,1.3317,362058.6708
2006-10-05 15:15:00,18.1,18.12,18.1,18.11,2759077.173799396,1.3317,1.3331,1.3317,1.3324,2759077.1738
2006-10-05 15:20:00,18.11,18.12,18.11,18.12,732326.3090494794,1.3324,1.3331,1.3324,1.3331,732326.309
2006-10-05 15:25:00,18.12,18.13,18.11,18.11,669246.8747596717,1.3331,1.3339,1.3324,1.3324,669246.8748
2006-10-05 15:30:00,18.11,18.13,18.1,18.13,886136.4364958598,1.3324,1.3339,1.3317,1.3339,886136.4365
2006-10-05 15:35:00,18.13,18.13,18.12,18.12,516732.9000726711,1.3339,1.3339,1.3331,1.3331,516732.9001
2006-10-05 15:40:00,18.12,18.13,18.12,18.13,835154.4279602618,1.3331,1.3339,1.3331,1.3339,835154.428
2006-10-05 15:45:00,18.13,18.14,18.13,18.14,875767.2144208229,1.3339,1.3346,1.3339,1.3346,875767.2144
2006-10-05 15:50:00,18.14,18.16,18.13,18.15,1134565.7153769515,1.3346,1.3361,1.3339,1.3353,1134565.7154
2006-10-05 15:55:00,18.15,18.16,18.14,18.15,2282092.9583477,1.3353,1.3361,1.3346,1.3353,2282092.9583
2006-10-06 09:30:00,18.22,18.26,18.18,18.2,1961511.1758611423,1.3405,1.3434,1.3376,1.339,1961511.1759
2006-10-06 09:35:00,18.2,18.2,18.15,18.15,1155736.2104468185,1.339,1.339,1.3353,1.3353,1155736.2104
2006-10-06 09:40:00,18.15,18.16,18.06,18.06,995877.3701233334,1.3353,1.3361,1.3287,1.3287,995877.3701
2006-10-06 09:45:00,18.06,18.13,18.05,18.13,1284055.3336254,1.3287,1.3339,1.328,1.3339,1284055.3336
2006-10-06 09:50:00,18.13,18.13,18.1,18.13,569011.0613676487,1.3339,1.3339,1.3317,1.3339,569011.0614
2006-10-06 09:55:00,18.13,18.18,18.13,18.17,843363.3954363327,1.3339,1.3376,1.3339,1.3368,843363.3954
2006-10-06 10:00:00,18.19,18.22,18.18,18.18,1014023.508754648,1.3383,1.3405,1.3376,1.3376,1014023.5088
2006-10-06 10:05:00,18.18,18.21,18.15,18.21,789789.0813819754,1.3376,1.3398,1.3353,1.3398,789789.0814
2006-10-06 10:10:00,18.21,18.23,18.2,18.22,608327.6950688302,1.3398,1.3412,1.339,1.3405,608327.6951
2006-10-06 10:15:00,18.22,18.23,18.19,18.21,1179499.011035445,1.3405,1.3412,1.3383,1.3398,1179499.011
2006-10-06 10:20:00,18.21,18.21,18.19,18.2,485625.2338475604,1.3398,1.3398,1.3383,1.339,485625.2338
2006-10-06 10:25:00,18.2,18.2,18.17,18.18,894777.4548917238,1.339,1.339,1.3368,1.3376,894777.4549
2006-10-06 10:30:00,18.18,18.19,18.17,18.17,373291.9947013276,1.3376,1.3383,1.3368,1.3368,373291.9947
2006-10-06 10:35:00,18.17,18.19,18.17,18.19,336135.6155991121,1.3368,1.3383,1.3368,1.3383,336135.6156
2006-10-06 10:40:00,18.19,18.19,18.17,18.18,264415.1629134404,1.3383,1.3383,1.3368,1.3376,264415.1629
2006-10-06 10:45:00,18.18,18.2,18.18,18.19,485193.1829277672,1.3376,1.339,1.3376,1.3383,485193.1829
2006-10-06 10:50:00,18.19,18.19,18.16,18.18,400079.1517285062,1.3383,1.3383,1.3361,1.3376,400079.1517
2006-10-06 10:55:00,18.18,18.19,18.16,18.16,685664.8097118135,1.3376,1.3383,1.3361,1.3361,685664.8097
2006-10-06 11:00:00,18.16,18.16,18.13,18.15,514572.645473705,1.3361,1.3361,1.3339,1.3353,514572.6455
2006-10-06 11:05:00,18.15,18.16,18.14,18.15,263983.1119936472,1.3353,1.3361,1.3346,1.3353,263983.112
2006-10-06 11:10:00,18.14,18.15,18.14,18.15,506795.72891742736,1.3346,1.3353,1.3346,1.3353,506795.7289
2006-10-06 11:15:00,18.15,18.16,18.15,18.15,443284.2437078265,1.3353,1.3361,1.3353,1.3353,443284.2437
2006-10-06 11:20:00,18.15,18.16,18.15,18.16,260958.7555550948,1.3353,1.3361,1.3353,1.3361,260958.7556
2006-10-06 11:25:00,18.15,18.16,18.15,18.16,526238.0203081216,1.3353,1.3361,1.3353,1.3361,526238.0203
2006-10-06 11:30:00,18.16,18.16,18.16,18.16,435075.2762317556,1.3361,1.3361,1.3361,1.3361,435075.2762
2006-10-06 11:35:00,18.16,18.16,18.15,18.15,360762.5180273247,1.3361,1.3361,1.3353,1.3353,360762.518
2006-10-06 11:40:00,18.15,18.15,18.15,18.15,395758.6425305742,1.3353,1.3353,1.3353,1.3353,395758.6425
2006-10-06 11:45:00,18.15,18.15,18.13,18.13,513276.49271432543,1.3353,1.3353,1.3339,1.3339,513276.4927
2006-10-06 11:50:00,18.13,18.15,18.13,18.14,270463.8757905452,1.3339,1.3353,1.3339,1.3346,270463.8758
2006-10-06 11:55:00,18.14,18.15,18.14,18.15,315397.1714490384,1.3346,1.3353,1.3346,1.3353,315397.1714
2006-10-06 12:00:00,18.15,18.16,18.15,18.16,311940.76409069274,1.3353,1.3361,1.3353,1.3361,311940.7641
2006-10-06 12:05:00,18.16,18.16,18.14,18.14,368971.4855033956,1.3361,1.3361,1.3346,1.3346,368971.4855
2006-10-06 12:10:00,18.14,18.15,18.13,18.15,389709.9296534693,1.3346,1.3353,1.3339,1.3353,389709.9297
2006-10-06 12:15:00,18.15,18.15,18.13,18.13,286017.7089031005,1.3353,1.3353,1.3339,1.3339,286017.7089
2006-10-06 12:20:00,18.13,18.13,18.13,18.13,314965.1205292451,1.3339,1.3339,1.3339,1.3339,314965.1205
2006-10-06 12:25:00,18.13,18.16,18.13,18.15,244108.76968315983,1.3339,1.3361,1.3339,1.3353,244108.7697
2006-10-06 12:30:00,18.16,18.16,18.15,18.15,251021.58439985107,1.3361,1.3361,1.3353,1.3353,251021.5844
2006-10-06 12:35:00,18.15,18.15,18.14,18.14,766458.3317131425,1.3353,1.3353,1.3346,1.3346,766458.3317
2006-10-06 12:40:00,18.14,18.16,18.14,18.16,184485.74275169772,1.3346,1.3361,1.3346,1.3361,184485.7428
2006-10-06 12:45:00,18.16,18.19,18.16,18.18,612216.1533469689,1.3361,1.3383,1.3361,1.3376,612216.1533
2006-10-06 12:50:00,18.18,18.18,18.17,18.18,405695.8136858178,1.3376,1.3376,1.3368,1.3376,405695.8137
2006-10-06 12:55:00,18.18,18.18,18.16,18.16,238060.05680605496,1.3376,1.3376,1.3361,1.3361,238060.0568
2006-10-06 13:00:00,18.16,18.16,18.16,18.16,121406.3084618901,1.3361,1.3361,1.3361,1.3361,121406.3085
2006-10-06 13:05:00,18.16,18.17,18.16,18.16,338727.9211178713,1.3361,1.3368,1.3361,1.3361,338727.9211
2006-10-06 13:10:00,18.16,18.17,18.16,18.17,262686.95923426753,1.3361,1.3368,1.3361,1.3368,262686.9592
2006-10-06 13:15:00,18.17,18.19,18.17,18.18,362922.7726262907,1.3368,1.3383,1.3368,1.3376,362922.7726
2006-10-06 13:20:00,18.18,18.18,18.17,18.17,168499.85871934926,1.3376,1.3376,1.3368,1.3368,168499.8587
2006-10-06 13:25:00,18.17,18.17,18.16,18.16,308052.3058125539,1.3368,1.3368,1.3361,1.3361,308052.3058
2006-10-06 13:30:00,18.16,18.16,18.16,18.16,330951.00456159364,1.3361,1.3361,1.3361,1.3361,330951.0046
2006-10-06 13:35:00,18.16,18.17,18.16,18.16,183621.64091211132,1.3361,1.3368,1.3361,1.3361,183621.6409
2006-10-06 13:40:00,18.16,18.16,18.16,18.16,1579578.1627639509,1.3361,1.3361,1.3361,1.3361,1579578.1628
2006-10-06 13:45:00,18.16,18.17,18.16,18.17,346504.83767414896,1.3361,1.3368,1.3361,1.3368,346504.8377
2006-10-06 13:50:00,18.17,18.19,18.17,18.19,242380.566003987,1.3368,1.3383,1.3368,1.3383,242380.566
2006-10-06 13:55:00,18.19,18.19,18.19,18.19,175844.72435583372,1.3383,1.3383,1.3383,1.3383,175844.7244
2006-10-06 14:00:00,18.19,18.19,18.19,18.19,264847.2138332336,1.3383,1.3383,1.3383,1.3383,264847.2138
2006-10-06 14:05:00,18.19,18.19,18.16,18.17,514140.5945539118,1.3383,1.3383,1.3361,1.3368,514140.5946
2006-10-06 14:10:00,18.17,18.18,18.16,18.17,391438.1333326421,1.3368,1.3376,1.3361,1.3368,391438.1333
2006-10-06 14:15:00,18.17,18.17,18.16,18.16,369835.587342982,1.3368,1.3368,1.3361,1.3361,369835.5873
2006-10-06 14:20:00,18.16,18.18,18.16,18.18,295090.7782187578,1.3361,1.3376,1.3361,1.3376,295090.7782
2006-10-06 14:25:00,18.18,18.19,18.17,18.17,456245.7713016226,1.3376,1.3383,1.3368,1.3368,456245.7713
2006-10-06 14:30:00,18.17,18.19,18.17,18.19,843795.4463561259,1.3368,1.3383,1.3368,1.3383,843795.4464
2006-10-06 14:35:00,18.19,18.22,18.19,18.21,460566.28049955465,1.3383,1.3405,1.3383,1.3398,460566.2805
2006-10-06 14:40:00,18.21,18.22,18.19,18.19,427730.4105952712,1.3398,1.3405,1.3383,1.3383,427730.4106
2006-10-06 14:45:00,18.19,18.2,18.18,18.18,206952.3905809444,1.3383,1.339,1.3376,1.3376,206952.3906
2006-10-06 14:50:00,18.18,18.19,18.18,18.19,162019.09492245122,1.3376,1.3383,1.3376,1.3383,162019.0949
2006-10-06 14:55:00,18.19,18.19,18.18,18.19,203928.034142392,1.3383,1.3383,1.3376,1.3383,203928.0341
2006-10-06 15:00:00,18.18,18.21,18.18,18.21,597094.3711542068,1.3376,1.3398,1.3376,1.3398,597094.3712
2006-10-06 15:05:00,18.21,18.23,18.21,18.22,721525.0360546494,1.3398,1.3412,1.3398,1.3405,721525.0361
2006-10-06 15:10:00,18.21,18.22,18.2,18.22,421681.6977181664,1.3398,1.3405,1.339,1.3405,421681.6977
2006-10-06 15:15:00,18.22,18.22,18.21,18.22,599254.6257531729,1.3405,1.3405,1.3398,1.3405,599254.6258
2006-10-06 15:20:00,18.22,18.22,18.2,18.2,222938.2746132929,1.3405,1.3405,1.339,1.339,222938.2746
2006-10-06 15:25:00,18.2,18.2,18.19,18.19,353849.7033106334,1.339,1.339,1.3383,1.3383,353849.7033
2006-10-06 15:30:00,18.19,18.21,18.19,18.19,292930.5236197918,1.3383,1.3398,1.3383,1.3383,292930.5236
2006-10-06 15:35:00,18.19,18.2,18.18,18.2,422977.85047754593,1.3383,1.339,1.3376,1.339,422977.8505
2006-10-06 15:40:00,18.2,18.2,18.18,18.2,522781.6129497759,1.339,1.339,1.3376,1.339,522781.6129
2006-10-06 15:45:00,18.2,18.21,18.19,18.19,491673.9467246653,1.339,1.3398,1.3383,1.3383,491673.9467
2006-10-06 15:50:00,18.19,18.2,18.19,18.2,768186.5353923154,1.3383,1.339,1.3383,1.339,768186.5354
2006-10-06 15:55:00,18.2,18.2,18.19,18.2,1294424.555700437,1.339,1.339,1.3383,1.339,1294424.5557
2006-10-09 09:30:00,18.25,18.25,18.22,18.22,794109.5905799075,1.3427,1.3427,1.3405,1.3405,794109.5906
2006-10-09 09:35:00,18.22,18.25,18.21,18.23,354281.7542304266,1.3405,1.3427,1.3398,1.3412,354281.7542
2006-10-09 09:40:00,18.23,18.23,18.19,18.19,432482.9707129965,1.3412,1.3412,1.3383,1.3383,432482.9707
2006-10-09 09:45:00,18.19,18.21,18.18,18.19,367243.2818242228,1.3383,1.3398,1.3376,1.3383,367243.2818
2006-10-09 09:50:00,18.2,18.2,18.11,18.11,534014.9368643992,1.339,1.339,1.3324,1.3324,534014.9369
2006-10-09 09:55:00,18.11,18.15,18.1,18.11,406127.864605611,1.3324,1.3353,1.3317,1.3324,406127.8646
2006-10-09 10:00:00,18.11,18.13,18.11,18.12,261822.8573946812,1.3324,1.3339,1.3324,1.3331,261822.8574
2006-10-09 10:05:00,18.11,18.13,18.11,18.12,210408.79793929,1.3324,1.3339,1.3324,1.3331,210408.7979
2006-10-09 10:10:00,18.12,18.13,18.1,18.12,299843.33833648305,1.3331,1.3339,1.3317,1.3331,299843.3383
2006-10-09 10:15:00,18.12,18.14,18.11,18.11,221210.07093412004,1.3331,1.3346,1.3324,1.3324,221210.0709
2006-10-09 10:20:00,18.11,18.14,18.11,18.13,232011.3439289501,1.3324,1.3346,1.3324,1.3339,232011.3439
2006-10-09 10:25:00,18.12,18.14,18.12,18.13,174980.6225162473,1.3331,1.3346,1.3331,1.3339,174980.6225
2006-10-09 10:30:00,18.13,18.15,18.13,18.13,267871.570271786,1.3339,1.3353,1.3339,1.3339,267871.5703
2006-10-09 10:35:00,18.13,18.14,18.12,18.13,154674.22928596675,1.3339,1.3346,1.3331,1.3339,154674.2293
2006-10-09 10:40:00,18.13,18.13,18.12,18.13,339159.97203766456,1.3339,1.3339,1.3331,1.3339,339159.972
2006-10-09 10:45:00,18.13,18.15,18.13,18.14,256638.24635716272,1.3339,1.3353,1.3339,1.3346,256638.2464
2006-10-09 10:50:00,18.14,18.16,18.13,18.16,182757.53907252496,1.3346,1.3361,1.3339,1.3361,182757.5391
2006-10-09 10:55:00,18.16,18.16,18.15,18.16,176276.77527562692,1.3361,1.3361,1.3353,1.3361,176276.7753
2006-10-09 11:00:00,18.16,18.2,18.16,18.2,396190.69345036737,1.3361,1.339,1.3361,1.339,396190.6935
2006-10-09 11:05:00,18.2,18.25,18.19,18.25,566418.7558488895,1.339,1.3427,1.3383,1.3427,566418.7558
2006-10-09 11:10:00,18.25,18.25,18.19,18.19,258798.5009561288,1.3427,1.3427,1.3383,1.3383,258798.501
2006-10-09 11:15:00,18.19,18.2,18.19,18.19,161587.04400265802,1.3383,1.339,1.3383,1.3383,161587.044
2006-10-09 11:20:00,18.19,18.2,18.17,18.19,438531.68359010125,1.3383,1.339,1.3368,1.3383,438531.6836
2006-10-09 11:25:00,18.19,18.19,18.18,18.19,197879.3212652871,1.3383,1.3383,1.3376,1.3383,197879.3213
2006-10-09 11:30:00,18.19,18.2,18.19,18.19,6501502.241048122,1.3383,1.339,1.3383,1.3383,6501502.241
2006-10-09 11:35:00,18.19,18.2,18.18,18.19,218185.71449556763,1.3383,1.339,1.3376,1.3383,218185.7145
2006-10-09 11:40:00,18.19,18.2,18.19,18.2,121838.3593816833,1.3383,1.339,1.3383,1.339,121838.3594
2006-10-09 11:45:00,18.2,18.2,18.19,18.19,278672.84326661605,1.339,1.339,1.3383,1.3383,278672.8433
2006-10-09 11:50:00,18.19,18.2,18.18,18.19,553025.1773353001,1.3383,1.339,1.3376,1.3383,553025.1773
2006-10-09 11:55:00,18.19,18.19,18.19,18.19,150353.72008803472,1.3383,1.3383,1.3383,1.3383,150353.7201
2006-10-09 12:00:00,18.19,18.19,18.19,18.19,71720.45268567173,1.3383,1.3383,1.3383,1.3383,71720.4527
2006-10-09 12:05:00,18.19,18.2,18.19,18.19,105420.42442954158,1.3383,1.339,1.3383,1.3383,105420.4244
2006-10-09 12:10:00,18.19,18.2,18.19,18.19,74312.75820443095,1.3383,1.339,1.3383,1.3383,74312.7582
2006-10-09 12:15:00,18.2,18.2,18.19,18.2,49253.804856425166,1.339,1.339,1.3383,1.339,49253.8049
2006-10-09 12:20:00,18.19,18.2,18.19,18.19,95483.25327429792,1.3383,1.339,1.3383,1.3383,95483.2533
2006-10-09 12:25:00,18.19,18.2,18.19,18.19,111901.18822643964,1.3383,1.339,1.3383,1.3383,111901.1882
2006-10-09 12:30:00,18.19,18.2,18.19,18.19,124862.71582023572,1.3383,1.339,1.3383,1.3383,124862.7158
2006-10-09 12:35:00,18.2,18.2,18.19,18.2,156834.48388493276,1.339,1.339,1.3383,1.339,156834.4839
2006-10-09 12:40:00,18.2,18.2,18.19,18.19,77769.16556277659,1.339,1.339,1.3383,1.3383,77769.1656
2006-10-09 12:45:00,18.19,18.19,18.19,18.19,162883.1967620376,1.3383,1.3383,1.3383,1.3383,162883.1968
2006-10-09 12:50:00,18.19,18.19,18.18,18.18,114061.44282540564,1.3383,1.3383,1.3376,1.3376,114061.4428
2006-10-09 12:55:00,18.18,18.19,18.17,18.19,277376.69050723646,1.3376,1.3383,1.3368,1.3383,277376.6905
2006-10-09 13:00:00,18.19,18.19,18.19,18.19,222938.2746132929,1.3383,1.3383,1.3383,1.3383,222938.2746
2006-10-09 13:05:00,18.19,18.2,18.17,18.19,274352.334068684,1.3383,1.339,1.3368,1.3383,274352.3341
2006-10-09 13:10:00,18.19,18.2,18.19,18.19,180597.2844735589,1.3383,1.339,1.3383,1.3383,180597.2845
2006-10-09 13:15:00,18.19,18.2,18.17,18.18,77337.11464298338,1.3383,1.339,1.3368,1.3376,77337.1146
2006-10-09 13:20:00,18.18,18.18,18.17,18.18,143440.90537134346,1.3376,1.3376,1.3368,1.3376,143440.9054
2006-10-09 13:25:00,18.18,18.19,18.17,18.18,152513.97468700074,1.3376,1.3383,1.3368,1.3376,152513.9747
2006-10-09 13:30:00,18.18,18.18,18.17,18.17,183189.58999231816,1.3376,1.3376,1.3368,1.3368,183189.59
2006-10-09 13:35:00,18.17,18.18,18.17,18.17,145601.1599703095,1.3368,1.3376,1.3368,1.3368,145601.16
2006-10-09 13:40:00,18.17,18.17,18.16,18.16,128319.12317858136,1.3368,1.3368,1.3361,1.3361,128319.1232
2006-10-09 13:45:00,18.17,18.18,18.16,18.17,306756.15305317426,1.3368,1.3376,1.3361,1.3368,306756.1531
2006-10-09 13:50:00,18.18,18.2,18.17,18.17,559073.890212405,1.3376,1.339,1.3368,1.3368,559073.8902
2006-10-09 13:55:00,18.17,18.17,18.15,18.15,130911.42869734055,1.3368,1.3368,1.3353,1.3353,130911.4287
2006-10-09 14:00:00,18.16,18.19,18.16,18.17,622153.3245022127,1.3361,1.3383,1.3361,1.3368,622153.3245
2006-10-09 14:05:00,18.17,18.18,18.16,18.16,101531.96615140275,1.3368,1.3376,1.3361,1.3361,101531.9662
2006-10-09 14:10:00,18.16,18.18,18.16,18.17,187078.048270457,1.3361,1.3376,1.3361,1.3368,187078.0483
2006-10-09 14:15:00,18.17,18.17,18.16,18.17,107148.6281087144,1.3368,1.3368,1.3361,1.3368,107148.6281
2006-10-09 14:20:00,18.17,18.19,18.17,18.19,175844.72435583372,1.3368,1.3383,1.3368,1.3383,175844.7244
2006-10-09 14:25:00,18.19,18.2,18.18,18.2,359466.3652679451,1.3383,1.339,1.3376,1.339,359466.3653
2006-10-09 14:30:00,18.2,18.2,18.19,18.19,179733.18263397255,1.339,1.339,1.3383,1.3383,179733.1826
2006-10-09 14:35:00,18.2,18.2,18.19,18.19,145601.1599703095,1.339,1.339,1.3383,1.3383,145601.16
2006-10-09 14:40:00,18.19,18.2,18.19,18.2,118381.95202333768,1.3383,1.339,1.3383,1.339,118381.952
2006-10-09 14:45:00,18.2,18.22,18.19,18.2,239356.20956543452,1.339,1.3405,1.3383,1.339,239356.2096
2006-10-09 14:50:00,18.2,18.21,18.19,18.2,140416.54893279105,1.339,1.3398,1.3383,1.339,140416.5489
2006-10-09 14:55:00,18.2,18.21,18.2,18.2,102828.11891078236,1.339,1.3398,1.339,1.339,102828.1189
2006-10-09 15:00:00,18.2,18.21,18.2,18.2,161587.04400265802,1.339,1.3398,1.339,1.339,161587.044
2006-10-09 15:05:00,18.21,18.21,18.2,18.21,234171.59852791613,1.3398,1.3398,1.339,1.3398,234171.5985
2006-10-09 15:10:00,18.21,18.22,18.2,18.22,231147.2420893637,1.3398,1.3405,1.339,1.3405,231147.2421
2006-10-09 15:15:00,18.22,18.23,18.22,18.22,251885.6862394375,1.3405,1.3412,1.3405,1.3405,251885.6862
2006-10-09 15:20:00,18.22,18.23,18.22,18.22,221642.12185391324,1.3405,1.3412,1.3405,1.3405,221642.1219
2006-10-09 15:25:00,18.22,18.23,18.2,18.2,243244.6678435734,1.3405,1.3412,1.339,1.339,243244.6678
2006-10-09 15:30:00,18.2,18.22,18.2,18.21,209544.69609970355,1.339,1.3405,1.339,1.3398,209544.6961
2006-10-09 15:35:00,18.21,18.22,18.21,18.21,203928.034142392,1.3398,1.3405,1.3398,1.3398,203928.0341
2006-10-09 15:40:00,18.21,18.23,18.21,18.23,268303.6211915792,1.3398,1.3412,1.3398,1.3412,268303.6212
2006-10-09 15:45:00,18.23,18.24,18.22,18.24,339592.0229574577,1.3412,1.342,1.3405,1.342,339592.023
2006-10-09 15:50:00,18.24,18.24,18.23,18.23,368539.4345836024,1.342,1.342,1.3412,1.3412,368539.4346
2006-10-09 15:55:00,18.23,18.24,18.22,18.24,447604.75290575856,1.3412,1.342,1.3405,1.342,447604.7529
2006-10-10 09:30:00,18.32,18.33,18.28,18.33,1120740.0859435692,1.3479,1.3486,1.3449,1.3486,1120740.0859
2006-10-10 09:35:00,18.33,18.33,18.28,18.28,449332.95658493135,1.3486,1.3486,1.3449,1.3449,449332.9566
2006-10-10 09:40:00,18.28,18.28,18.23,18.26,546112.3626186089,1.3449,1.3449,1.3412,1.3434,546112.3626
2006-10-10 09:45:00,18.26,18.26,18.2,18.21,429458.614274444,1.3434,1.3434,1.339,1.3398,429458.6143
2006-10-10 09:50:00,18.21,18.23,18.2,18.23,292066.4217802054,1.3398,1.3412,1.339,1.3412,292066.4218
2006-10-10 09:55:00,18.23,18.23,18.21,18.22,327926.64812304126,1.3412,1.3412,1.3398,1.3405,327926.6481
2006-10-10 10:00:00,18.22,18.4,18.2,18.23,1522979.4922710413,1.3405,1.3537,1.339,1.3412,1522979.4923
2006-10-10 10:05:00,18.23,18.27,18.19,18.27,627769.9864595243,1.3412,1.3442,1.3383,1.3442,627769.9865
2006-10-10 10:10:00,18.27,18.27,18.21,18.22,361626.6198669111,1.3442,1.3442,1.3398,1.3405,361626.6199
2006-10-10 10:15:00,18.22,18.22,18.17,18.2,916812.0518011772,1.3405,1.3405,1.3368,1.339,916812.0518
2006-10-10 10:20:00,18.2,18.23,18.17,18.19,1042970.9203807926,1.339,1.3412,1.3368,1.3383,1042970.9204
2006-10-10 10:25:00,18.19,18.2,18.13,18.13,569011.0613676487,1.3383,1.339,1.3339,1.3339,569011.0614
2006-10-10 10:30:00,18.13,18.16,18.13,18.16,397918.89712954016,1.3339,1.3361,1.3339,1.3361,397918.8971
2006-10-10 10:35:00,18.16,18.16,18.08,18.08,594070.0147156544,1.3361,1.3361,1.3302,1.3302,594070.0147
2006-10-10 10:40:00,18.08,18.08,17.96,18.01,1224432.306693938,1.3302,1.3302,1.3214,1.325,1224432.3067
2006-10-10 10:45:00,18.01,18.04,17.99,18.0,812687.7801310152,1.325,1.3273,1.3236,1.3243,812687.7801
2006-10-10 10:50:00,18.0,18.09,18.0,18.05,513276.49271432543,1.3243,1.3309,1.3243,1.328,513276.4927
2006-10-10 10:55:00,18.05,18.05,18.01,18.03,1036922.2075036876,1.328,1.328,1.325,1.3265,1036922.2075
2006-10-10 11:00:00,18.03,18.05,18.02,18.05,480440.622810042,1.3265,1.328,1.3258,1.328,480440.6228
2006-10-10 11:05:00,18.04,18.05,18.03,18.03,234603.6494477093,1.3273,1.328,1.3265,1.3265,234603.6494
2006-10-10 11:10:00,18.03,18.03,18.02,18.03,346072.78675435577,1.3265,1.3265,1.3258,1.3265,346072.7868
2006-10-10 11:15:00,18.03,18.05,18.02,18.02,637275.1066949747,1.3265,1.328,1.3258,1.3258,637275.1067
2006-10-10 11:20:00,18.02,18.1,18.02,18.07,448900.90566513815,1.3258,1.3317,1.3258,1.3295,448900.9057
2006-10-10 11:25:00,18.07,18.07,18.07,18.07,199175.47402466668,1.3295,1.3295,1.3295,1.3295,199175.474
2006-10-10 11:30:00,18.07,18.07,18.06,18.06,153378.07652658713,1.3295,1.3295,1.3287,1.3287,153378.0765
2006-10-10 11:35:00,18.06,18.06,18.04,18.05,267007.4684321996,1.3287,1.3287,1.3273,1.328,267007.4684
2006-10-10 11:40:00,18.05,18.08,18.04,18.07,701218.6428243688,1.328,1.3302,1.3273,1.3295,701218.6428
2006-10-10 11:45:00,18.07,18.11,18.05,18.07,1027849.1381880305,1.3295,1.3324,1.328,1.3295,1027849.1382
2006-10-10 11:50:00,18.07,18.08,18.06,18.07,274352.334068684,1.3295,1.3302,1.3287,1.3295,274352.3341
2006-10-10 11:55:00,18.07,18.07,18.05,18.06,204792.13598197832,1.3295,1.3295,1.328,1.3287,204792.136
2006-10-10 12:00:00,18.06,18.06,18.04,18.05,185781.8955110774,1.3287,1.3287,1.3273,1.328,185781.8955
2006-10-10 12:05:00,18.05,18.07,18.04,18.06,961745.3474596704,1.328,1.3295,1.3273,1.3287,961745.3475
2006-10-10 12:10:00,18.04,18.1,18.04,18.1,398350.94804933335,1.3273,1.3317,1.3273,1.3317,398350.948
2006-10-10 12:15:00,18.1,18.12,18.1,18.11,281697.1997051685,1.3317,1.3331,1.3317,1.3324,281697.1997
2006-10-10 12:20:00,18.11,18.13,18.11,18.12,207384.4415007376,1.3324,1.3339,1.3324,1.3331,207384.4415
2006-10-10 12:25:00,18.12,18.12,18.11,18.11,136528.09065465222,1.3331,1.3331,1.3324,1.3324,136528.0907
2006-10-10 12:30:00,18.11,18.11,18.07,18.08,318853.57880738395,1.3324,1.3324,1.3295,1.3302,318853.5788
2006-10-10 12:35:00,18.08,18.08,18.07,18.07,106284.526269128,1.3302,1.3302,1.3295,1.3295,106284.5263
2006-10-10 12:40:00,18.07,18.08,18.07,18.07,90730.69315657268,1.3295,1.3302,1.3295,1.3295,90730.6932
2006-10-10 12:45:00,18.07,18.08,18.07,18.07,120974.25754209692,1.3295,1.3302,1.3295,1.3295,120974.2575
2006-10-10 12:50:00,18.07,18.07,18.06,18.06,90730.69315657268,1.3295,1.3295,1.3287,1.3287,90730.6932
2006-10-10 12:55:00,18.06,18.07,18.06,18.07,101531.96615140275,1.3287,1.3295,1.3287,1.3295,101531.9662
2006-10-10 13:00:00,18.07,18.08,18.07,18.07,119246.05386292408,1.3295,1.3302,1.3295,1.3295,119246.0539
2006-10-10 13:05:00,18.07,18.08,18.06,18.08,155538.33112555317,1.3295,1.3302,1.3287,1.3302,155538.3311
2006-10-10 13:10:00,18.08,18.08,18.06,18.07,297683.083737517,1.3302,1.3302,1.3287,1.3295,297683.0837
2006-10-10 13:15:00,18.07,18.08,18.06,18.06,396190.69345036737,1.3295,1.3302,1.3287,1.3287,396190.6935
2006-10-10 13:20:00,18.06,18.07,18.06,18.06,337431.7683584917,1.3287,1.3295,1.3287,1.3287,337431.7684
2006-10-10 13:25:00,18.07,18.07,18.04,18.05,387549.6750545033,1.3295,1.3295,1.3273,1.328,387549.6751
2006-10-10 13:30:00,18.05,18.06,18.03,18.03,305027.9493740015,1.328,1.3287,1.3265,1.3265,305027.9494
2006-10-10 13:35:00,18.03,18.05,18.02,18.02,382797.114936778,1.3265,1.328,1.3258,1.3258,382797.1149
2006-10-10 13:40:00,18.02,18.02,17.99,18.0,533150.8350248127,1.3258,1.3258,1.3236,1.3243,533150.835
2006-10-10 13:45:00,17.99,18.03,17.97,17.98,776395.5028683862,1.3236,1.3265,1.3221,1.3228,776395.5029
2006-10-10 13:50:00,17.98,17.99,17.97,17.97,711155.8139796125,1.3228,1.3236,1.3221,1.3221,711155.814
2006-10-10 13:55:00,17.97,18.04,17.97,18.02,626473.8337001447,1.3221,1.3273,1.3221,1.3258,626473.8337
2006-10-10 14:00:00,18.02,18.03,18.02,18.03,601846.9312719321,1.3258,1.3265,1.3258,1.3265,601846.9313
2006-10-10 14:05:00,18.03,18.05,18.03,18.05,326198.4444438684,1.3265,1.328,1.3265,1.328,326198.4444
2006-10-10 14:10:00,18.05,18.05,18.03,18.05,250589.53348005787,1.328,1.328,1.3265,1.328,250589.5335
2006-10-10 14:15:00,18.05,18.05,18.04,18.05,233739.54760812293,1.328,1.328,1.3273,1.328,233739.5476
2006-10-10 14:20:00,18.05,18.07,18.03,18.04,294658.7272989646,1.328,1.3295,1.3265,1.3273,294658.7273
2006-10-10 14:25:00,18.04,18.05,18.03,18.05,543520.0570998497,1.3273,1.328,1.3265,1.328,543520.0571
2006-10-10 14:30:00,18.05,18.07,18.05,18.05,365947.1290648431,1.328,1.3295,1.328,1.328,365947.1291
2006-10-10 14:35:00,18.05,18.06,18.05,18.05,145601.1599703095,1.328,1.3287,1.328,1.328,145601.16
2006-10-10 14:40:00,18.05,18.06,18.04,18.04,148625.5164088619,1.328,1.3287,1.3273,1.3273,148625.5164
2006-10-10 14:45:00,18.04,18.07,18.03,18.07,334407.4119199393,1.3273,1.3295,1.3265,1.3295,334407.4119
2006-10-10 14:50:00,18.07,18.08,18.07,18.08,225098.52921225887,1.3295,1.3302,1.3295,1.3302,225098.5292
2006-10-10 14:55:00,18.08,18.08,18.07,18.07,343048.4303158033,1.3302,1.3302,1.3295,1.3295,343048.4303
2006-10-10 15:00:00,18.07,18.08,18.06,18.08,764298.0771141765,1.3295,1.3302,1.3287,1.3302,764298.0771
2006-10-10 15:05:00,18.08,18.08,18.07,18.07,453221.4148630702,1.3302,1.3302,1.3295,1.3295,453221.4149
2006-10-10 15:10:00,18.07,18.08,18.07,18.07,217321.6126559812,1.3295,1.3302,1.3295,1.3295,217321.6127
2006-10-10 15:15:00,18.07,18.08,18.07,18.07,236763.90404667536,1.3295,1.3302,1.3295,1.3295,236763.904
2006-10-10 15:20:00,18.07,18.1,18.07,18.1,291634.3708604122,1.3295,1.3317,1.3295,1.3317,291634.3709
2006-10-10 15:25:00,18.1,18.11,18.08,18.08,521917.5111101895,1.3317,1.3324,1.3302,1.3302,521917.5111
2006-10-10 15:30:00,18.09,18.09,18.07,18.08,453221.4148630702,1.3309,1.3309,1.3295,1.3302,453221.4149
2006-10-10 15:35:00,18.08,18.09,18.07,18.08,386685.57321491686,1.3302,1.3309,1.3295,1.3302,386685.5732
2006-10-10 15:40:00,18.08,18.09,18.07,18.09,498586.7614413565,1.3302,1.3309,1.3295,1.3309,498586.7614
2006-10-10 15:45:00,18.09,18.1,18.07,18.07,474823.9608527303,1.3309,1.3317,1.3295,1.3295,474823.9609
2006-10-10 15:50:00,18.07,18.09,18.07,18.08,457109.873141209,1.3295,1.3309,1.3295,1.3302,457109.8731
2006-10-10 15:55:00,18.08,18.09,18.05,18.06,1042970.9203807926,1.3302,1.3309,1.328,1.3287,1042970.9204
2006-10-11 09:30:00,18.07,18.11,18.06,18.07,1007110.6940379568,1.3295,1.3324,1.3287,1.3295,1007110.694
2006-10-11 09:35:00,18.07,18.1,18.06,18.1,392302.2351722285,1.3295,1.3317,1.3287,1.3317,392302.2352
2006-10-11 09:40:00,18.1,18.1,18.07,18.07,385389.42045553727,1.3317,1.3317,1.3295,1.3295,385389.4205
2006-10-11 09:45:00,18.07,18.1,18.07,18.1,266575.4175124064,1.3295,1.3317,1.3295,1.3317,266575.4175
2006-10-11 09:50:00,18.1,18.1,18.07,18.07,209544.69609970355,1.3317,1.3317,1.3295,1.3295,209544.6961
2006-10-11 09:55:00,18.07,18.09,18.06,18.08,484329.0810881808,1.3295,1.3309,1.3287,1.3302,484329.0811
2006-10-11 10:00:00,18.07,18.18,18.07,18.15,1072782.4338465235,1.3295,1.3376,1.3295,1.3353,1072782.4338
2006-10-11 10:05:00,18.15,18.17,18.14,18.14,442852.1927880333,1.3353,1.3368,1.3346,1.3346,442852.1928
2006-10-11 10:10:00,18.14,18.15,18.12,18.13,345208.6849147694,1.3346,1.3353,1.3331,1.3339,345208.6849
2006-10-11 10:15:00,18.13,18.13,18.09,18.12,212569.052538256,1.3339,1.3339,1.3309,1.3331,212569.0525
2006-10-11 10:20:00,18.12,18.14,18.11,18.13,185781.8955110774,1.3331,1.3346,1.3324,1.3339,185781.8955
2006-10-11 10:25:00,18.13,18.14,18.12,18.12,120110.1557025105,1.3339,1.3346,1.3331,1.3331,120110.1557
2006-10-11 10:30:00,18.12,18.13,18.11,18.12,431618.8688734101,1.3331,1.3339,1.3324,1.3331,431618.8689
2006-10-11 10:35:00,18.12,18.13,18.11,18.12,441988.0909484469,1.3331,1.3339,1.3324,1.3331,441988.0909
2006-10-11 10:40:00,18.12,18.13,18.1,18.11,251885.6862394375,1.3331,1.3339,1.3317,1.3324,251885.6862
2006-10-11 10:45:00,18.11,18.12,18.07,18.07,239788.26048522777,1.3324,1.3331,1.3295,1.3295,239788.2605
2006-10-11 10:50:00,18.07,18.1,18.07,18.1,430754.7670338236,1.3295,1.3317,1.3295,1.3317,430754.767
2006-10-11 10:55:00,18.09,18.1,18.07,18.08,507659.83075701375,1.3309,1.3317,1.3295,1.3302,507659.8308
2006-10-11 11:00:00,18.07,18.08,18.06,18.06,323606.13892510923,1.3295,1.3302,1.3287,1.3287,323606.1389
2006-10-11 11:05:00,18.07,18.07,18.05,18.06,573331.5705655806,1.3295,1.3295,1.328,1.3287,573331.5706
2006-10-11 11:10:00,18.06,18.08,18.06,18.06,269167.7230311656,1.3287,1.3302,1.3287,1.3287,269167.723
2006-10-11 11:15:00,18.06,18.07,18.05,18.06,257502.3481967491,1.3287,1.3295,1.328,1.3287,257502.3482
2006-10-11 11:20:00,18.07,18.08,18.06,18.07,110172.98454726682,1.3295,1.3302,1.3287,1.3295,110172.9845
2006-10-11 11:25:00,18.07,18.08,18.06,18.07,133503.7342160998,1.3295,1.3302,1.3287,1.3295,133503.7342
2006-10-11 11:30:00,18.08,18.08,18.06,18.06,155970.38204534637,1.3302,1.3302,1.3287,1.3287,155970.382
2006-10-11 11:35:00,18.06,18.07,18.06,18.07,134367.8360556862,1.3287,1.3295,1.3287,1.3295,134367.8361
2006-10-11 11:40:00,18.07,18.08,18.06,18.08,413040.6793223023,1.3295,1.3302,1.3287,1.3302,413040.6793
2006-10-11 11:45:00,18.08,18.09,18.07,18.08,360330.4671075315,1.3302,1.3309,1.3295,1.3302,360330.4671
2006-10-11 11:50:00,18.07,18.12,18.07,18.1,540927.7515810904,1.3295,1.3331,1.3295,1.3317,540927.7516
2006-10-11 11:55:00,18.1,18.13,18.1,18.11,279104.8941864093,1.3317,1.3339,1.3317,1.3324,279104.8942
2006-10-11 12:00:00,18.11,18.11,18.1,18.11,442420.1418682401,1.3324,1.3324,1.3317,1.3324,442420.1419
2006-10-11 12:05:00,18.11,18.13,18.1,18.12,803182.6598955648,1.3324,1.3339,1.3317,1.3331,803182.6599
2006-10-11 12:10:00,18.12,18.13,18.12,18.12,397054.79528995376,1.3331,1.3339,1.3331,1.3331,397054.7953
2006-10-11 12:15:00,18.12,18.16,18.12,18.14,467047.0442964527,1.3331,1.3361,1.3331,1.3346,467047.0443
2006-10-11 12:20:00,18.14,18.15,18.13,18.15,347368.9395137354,1.3346,1.3353,1.3339,1.3353,347368.9395
2006-10-11 12:25:00,18.15,18.16,18.15,18.16,228122.8856508113,1.3353,1.3361,1.3353,1.3361,228122.8857
2006-10-11 12:30:00,18.16,18.16,18.14,18.14,680048.1477545019,1.3361,1.3361,1.3346,1.3346,680048.1478
2006-10-11 12:35:00,18.14,18.16,18.13,18.14,180165.2335537657,1.3346,1.3361,1.3339,1.3346,180165.2336
2006-10-11 12:40:00,18.14,18.16,18.14,18.15,182325.48815273176,1.3346,1.3361,1.3346,1.3353,182325.4882
2006-10-11 12:45:00,18.16,18.17,18.15,18.17,139984.49801299785,1.3361,1.3368,1.3353,1.3368,139984.498
2006-10-11 12:50:00,18.17,18.19,18.16,18.19,257502.3481967491,1.3368,1.3383,1.3361,1.3383,257502.3482
2006-10-11 12:55:00,18.19,18.19,18.17,18.17,86842.23487843385,1.3383,1.3383,1.3368,1.3368,86842.2349
2006-10-11 13:00:00,18.17,18.17,18.16,18.17,131775.530536927,1.3368,1.3368,1.3361,1.3368,131775.5305
2006-10-11 13:05:00,18.17,18.21,18.17,18.21,241084.4132446074,1.3368,1.3398,1.3368,1.3398,241084.4132
2006-10-11 13:10:00,18.21,18.22,18.19,18.2,218185.71449556763,1.3398,1.3405,1.3383,1.339,218185.7145
2006-10-11 13:15:00,18.19,18.2,18.19,18.19,108012.7299483008,1.3383,1.339,1.3383,1.3383,108012.7299
2006-10-11 13:20:00,18.2,18.2,18.19,18.2,119246.05386292408,1.339,1.339,1.3383,1.339,119246.0539
2006-10-11 13:25:00,18.2,18.2,18.19,18.2,340456.12479704415,1.339,1.339,1.3383,1.339,340456.1248
2006-10-11 13:30:00,18.2,18.22,18.2,18.21,214729.307137222,1.339,1.3405,1.339,1.3398,214729.3071
2006-10-11 13:35:00,18.2,18.21,18.2,18.21,293362.574539585,1.339,1.3398,1.339,1.3398,293362.5745
2006-10-11 13:40:00,18.21,18.21,18.2,18.21,88138.38763781346,1.3398,1.3398,1.339,1.3398,88138.3876
2006-10-11 13:45:00,18.21,18.21,18.2,18.21,75176.86004401736,1.3398,1.3398,1.339,1.3398,75176.86
2006-10-11 13:50:00,18.2,18.22,18.2,18.21,119246.05386292408,1.339,1.3405,1.339,1.3398,119246.0539
2006-10-11 13:55:00,18.21,18.21,18.21,18.21,98075.55879305712,1.3398,1.3398,1.3398,1.3398,98075.5588
2006-10-11 14:00:00,18.21,18.23,18.2,18.22,578516.1816030991,1.3398,1.3412,1.339,1.3405,578516.1816
2006-10-11 14:05:00,18.22,18.25,18.22,18.25,297683.083737517,1.3405,1.3427,1.3405,1.3427,297683.0837
2006-10-11 14:10:00,18.25,18.25,18.21,18.21,419953.4940389936,1.3427,1.3427,1.3398,1.3398,419953.494
2006-10-11 14:15:00,18.21,18.24,18.2,18.24,300275.38925627625,1.3398,1.342,1.339,1.342,300275.3893
2006-10-11 14:20:00,18.24,18.24,18.22,18.23,243244.6678435734,1.342,1.342,1.3405,1.3412,243244.6678
2006-10-11 14:25:00,18.23,18.24,18.22,18.23,166771.65504017644,1.3412,1.342,1.3405,1.3412,166771.655
2006-10-11 14:30:00,18.23,18.23,18.22,18.22,206952.3905809444,1.3412,1.3412,1.3405,1.3405,206952.3906
2006-10-11 14:35:00,18.22,18.22,18.2,18.21,299411.28741668985,1.3405,1.3405,1.339,1.3398,299411.2874
2006-10-11 14:40:00,18.21,18.21,18.19,18.19,455813.7203818294,1.3398,1.3398,1.3383,1.3383,455813.7204
2006-10-11 14:45:00,18.19,18.22,18.18,18.2,322309.9861657296,1.3383,1.3405,1.3376,1.339,322309.9862
2006-10-11 14:50:00,18.2,18.2,18.14,18.16,531854.6822654331,1.339,1.339,1.3346,1.3361,531854.6823
2006-10-11 14:55:00,18.18,18.19,18.16,18.18,753064.7531995532,1.3376,1.3383,1.3361,1.3376,753064.7532
2006-10-11 15:00:00,18.18,18.19,18.16,18.18,496426.5068423905,1.3376,1.3383,1.3361,1.3376,496426.5068
2006-10-11 15:05:00,18.18,18.22,18.18,18.22,370699.68918256834,1.3376,1.3405,1.3376,1.3405,370699.6892
2006-10-11 15:10:00,18.22,18.27,18.2,18.24,976435.0787326392,1.3405,1.3442,1.339,1.342,976435.0787
2006-10-11 15:15:00,18.24,18.27,18.22,18.26,696466.0827066436,1.342,1.3442,1.3405,1.3434,696466.0827
2006-10-11 15:20:00,18.26,18.27,18.22,18.23,616968.7134646942,1.3434,1.3442,1.3405,1.3412,616968.7135
2006-10-11 15:25:00,18.23,18.24,18.22,18.23,226826.7328914317,1.3412,1.342,1.3405,1.3412,226826.7329
2006-10-11 15:30:00,18.23,18.24,18.23,18.24,360330.4671075315,1.3412,1.342,1.3412,1.342,360330.4671
2006-10-11 15:35:00,18.23,18.25,18.22,18.22,351257.39779187425,1.3412,1.3427,1.3405,1.3405,351257.3978
2006-10-11 15:40:00,18.22,18.24,18.22,18.23,240220.311405021,1.3405,1.342,1.3405,1.3412,240220.3114
2006-10-11 15:45:00,18.23,18.24,18.21,18.24,382365.0640169848,1.3412,1.342,1.3398,1.342,382365.064
2006-10-11 15:50:00,18.24,18.24,18.22,18.23,521485.4601903963,1.342,1.342,1.3405,1.3412,521485.4602
2006-10-11 15:55:00,18.23,18.24,18.23,18.23,638571.2594543544,1.3412,1.342,1.3412,1.3412,638571.2595
2006-10-12 09:30:00,18.33,18.33,18.27,18.28,987668.4026472626,1.3486,1.3486,1.3442,1.3449,987668.4026
2006-10-12 09:35:00,18.27,18.27,18.19,18.2,646348.1760106321,1.3442,1.3442,1.3383,1.339,646348.176
2006-10-12 09:40:00,18.2,18.23,18.19,18.2,325334.342604282,1.339,1.3412,1.3383,1.339,325334.3426
2006-10-12 09:45:00,18.2,18.22,18.17,18.17,297683.083737517,1.339,1.3405,1.3368,1.3368,297683.0837
2006-10-12 09:50:00,18.17,18.21,18.14,18.16,1542421.7836617357,1.3368,1.3398,1.3346,1.3361,1542421.7837
2006-10-12 09:55:00,18.16,18.21,18.16,18.2,220778.02001432684,1.3361,1.3398,1.3361,1.339,220778.02
2006-10-12 10:00:00,18.19,18.2,18.17,18.19,353849.7033106334,1.3383,1.339,1.3368,1.3383,353849.7033
2006-10-12 10:05:00,18.19,18.21,18.19,18.2,246269.02428212584,1.3383,1.3398,1.3383,1.339,246269.0243
2006-10-12 10:10:00,18.2,18.23,18.2,18.23,296386.9309781374,1.339,1.3412,1.339,1.3412,296386.931
2006-10-12 10:15:00,18.23,18.26,18.22,18.25,484329.0810881808,1.3412,1.3434,1.3405,1.3427,484329.0811
2006-10-12 10:20:00,18.25,18.25,18.22,18.22,401807.355407679,1.3427,1.3427,1.3405,1.3405,401807.3554
2006-10-12 10:25:00,18.22,18.23,18.21,18.22,592341.8110364816,1.3405,1.3412,1.3398,1.3405,592341.811
2006-10-12 10:30:00,18.23,18.23,18.21,18.22,298547.1855771034,1.3412,1.3412,1.3398,1.3405,298547.1856
2006-10-12 10:35:00,18.22,18.25,18.22,18.24,294658.7272989646,1.3405,1.3427,1.3405,1.342,294658.7273
2006-10-12 10:40:00,18.24,18.24,18.23,18.24,301139.49109586264,1.342,1.342,1.3412,1.342,301139.4911
2006-10-12 10:45:00,18.24,18.27,18.23,18.25,1033897.8510651352,1.342,1.3442,1.3412,1.3427,1033897.8511
2006-10-12 10:50:00,18.25,18.26,18.24,18.25,163315.2476818308,1.3427,1.3434,1.342,1.3427,163315.2477
2006-10-12 10:55:00,18.25,18.26,18.25,18.25,337863.8192782849,1.3427,1.3434,1.3427,1.3427,337863.8193
2006-10-12 11:00:00,18.25,18.25,18.24,18.25,319285.6297271772,1.3427,1.3427,1.342,1.3427,319285.6297
2006-10-12 11:05:00,18.25,18.25,18.24,18.24,281697.1997051685,1.3427,1.3427,1.342,1.342,281697.1997
2006-10-12 11:10:00,18.24,18.24,18.24,18.24,235035.7003675025,1.342,1.342,1.342,1.342,235035.7004
2006-10-12 11:15:00,18.24,18.25,18.24,18.24,195287.01574652785,1.342,1.3427,1.342,1.342,195287.0157
2006-10-12 11:20:00,18.24,18.25,18.24,18.25,226826.7328914317,1.342,1.3427,1.342,1.3427,226826.7329
2006-10-12 11:25:00,18.25,18.26,18.25,18.26,79929.4201617426,1.3427,1.3434,1.3427,1.3434,79929.4202
2006-10-12 11:30:00,18.26,18.26,18.24,18.24,446308.6001463789,1.3434,1.3434,1.342,1.342,446308.6001
2006-10-12 11:35:00,18.24,18.24,18.23,18.23,388413.7768940897,1.342,1.342,1.3412,1.3412,388413.7769
2006-10-12 11:40:00,18.23,18.25,18.23,18.24,221642.12185391324,1.3412,1.3427,1.3412,1.342,221642.1219
2006-10-12 11:45:00,18.24,18.25,18.24,18.25,82521.72568050181,1.342,1.3427,1.342,1.3427,82521.7257
2006-10-12 11:50:00,18.25,18.26,18.24,18.25,104988.3735097484,1.3427,1.3434,1.342,1.3427,104988.3735
2006-10-12 11:55:00,18.26,18.26,18.24,18.24,261822.8573946812,1.3434,1.3434,1.342,1.342,261822.8574
2006-10-12 12:00:00,18.24,18.25,18.23,18.24,167635.75687976286,1.342,1.3427,1.3412,1.342,167635.7569
2006-10-12 12:05:00,18.24,18.24,18.22,18.22,639435.3612939408,1.342,1.342,1.3405,1.3405,639435.3613
2006-10-12 12:10:00,18.22,18.23,18.22,18.22,142576.80353175706,1.3405,1.3412,1.3405,1.3405,142576.8035
2006-10-12 12:15:00,18.22,18.24,18.22,18.22,2112296.9468689705,1.3405,1.342,1.3405,1.3405,2112296.9469
2006-10-12 12:20:00,18.22,18.22,18.2,18.21,965633.8057378092,1.3405,1.3405,1.339,1.3398,965633.8057
2006-10-12 12:25:00,18.21,18.22,18.21,18.22,411744.5265629227,1.3398,1.3405,1.3398,1.3405,411744.5266
2006-10-12 12:30:00,18.22,18.22,18.21,18.22,158130.63664431238,1.3405,1.3405,1.3398,1.3405,158130.6366
2006-10-12 12:35:00,18.22,18.23,18.22,18.23,155970.38204534637,1.3405,1.3412,1.3405,1.3412,155970.382
2006-10-12 12:40:00,18.23,18.24,18.23,18.24,272192.07946971804,1.3412,1.342,1.3412,1.342,272192.0795
2006-10-12 12:45:00,18.24,18.24,18.23,18.23,256206.19543736952,1.342,1.342,1.3412,1.3412,256206.1954
2006-10-12 12:50:00,18.23,18.24,18.22,18.23,273056.18130930443,1.3412,1.342,1.3405,1.3412,273056.1813
2006-10-12 12:55:00,18.22,18.23,18.22,18.23,90298.64223677947,1.3405,1.3412,1.3405,1.3412,90298.6422
2006-10-12 13:00:00,18.23,18.24,18.21,18.21,92458.89683574549,1.3412,1.342,1.3398,1.3398,92458.8968
2006-10-12 13:05:00,18.21,18.22,18.21,18.21,121406.3084618901,1.3398,1.3405,1.3398,1.3398,121406.3085
2006-10-12 13:10:00,18.21,18.21,18.2,18.21,108444.780868094,1.3398,1.3398,1.339,1.3398,108444.7809
2006-10-12 13:15:00,18.21,18.21,18.2,18.21,206952.3905809444,1.3398,1.3398,1.339,1.3398,206952.3906
2006-10-12 13:20:00,18.21,18.21,18.2,18.2,267007.4684321996,1.3398,1.3398,1.339,1.339,267007.4684
2006-10-12 13:25:00,18.2,18.2,18.19,18.19,168067.80779955606,1.339,1.339,1.3383,1.3383,168067.8078
2006-10-12 13:30:00,18.19,18.19,18.19,18.19,168499.85871934926,1.3383,1.3383,1.3383,1.3383,168499.8587
2006-10-12 13:35:00,18.19,18.19,18.18,18.18,341752.27755642374,1.3383,1.3383,1.3376,1.3376,341752.2776
2006-10-12 13:40:00,18.18,18.18,18.17,18.18,473527.80809335073,1.3376,1.3376,1.3368,1.3376,473527.8081
2006-10-12 13:45:00,18.18,18.18,18.16,18.16,235035.7003675025,1.3376,1.3376,1.3361,1.3361,235035.7004
2006-10-12 13:50:00,18.16,18.18,18.16,18.17,499018.8123611497,1.3361,1.3376,1.3361,1.3368,499018.8124
2006-10-12 13:55:00,18.17,18.19,18.17,18.19,530558.5295060535,1.3368,1.3383,1.3368,1.3383,530558.5295
2006-10-12 14:00:00,18.19,18.21,18.18,18.21,329654.85180221405,1.3383,1.3398,1.3376,1.3398,329654.8518
2006-10-12 14:05:00,18.21,18.22,18.21,18.22,174548.5715964541,1.3398,1.3405,1.3398,1.3405,174548.5716
2006-10-12 14:10:00,18.22,18.22,18.2,18.2,219913.91817474045,1.3405,1.3405,1.339,1.339,219913.9182
2006-10-12 14:15:00,18.2,18.21,18.19,18.2,255774.1445175763,1.339,1.3398,1.3383,1.339,255774.1445
2006-10-12 14:20:00,18.21,18.21,18.2,18.2,200471.6267840463,1.3398,1.3398,1.339,1.339,200471.6268
2006-10-12 14:25:00,18.2,18.21,18.19,18.2,415632.9848410615,1.339,1.3398,1.3383,1.339,415632.9848
2006-10-12 14:30:00,18.2,18.21,18.2,18.2,201767.77954342592,1.339,1.3398,1.339,1.339,201767.7795
2006-10-12 14:35:00,18.2,18.22,18.19,18.22,490377.7939652856,1.339,1.3405,1.3383,1.3405,490377.794
2006-10-12 14:40:00,18.22,18.24,18.22,18.24,275216.4359082705,1.3405,1.342,1.3405,1.342,275216.4359
2006-10-12 14:45:00,18.24,18.25,18.22,18.23,263119.0101540608,1.342,1.3427,1.3405,1.3412,263119.0102
2006-10-12 14:50:00,18.22,18.23,18.22,18.23,181029.3353933521,1.3405,1.3412,1.3405,1.3412,181029.3354
2006-10-12 14:55:00,18.23,18.23,18.22,18.23,122270.41030147651,1.3412,1.3412,1.3405,1.3412,122270.4103
2006-10-12 15:00:00,18.23,18.25,18.22,18.24,1163945.1779228896,1.3412,1.3427,1.3405,1.342,1163945.1779
2006-10-12 15:05:00,18.24,18.25,18.24,18.24,177572.9280350065,1.342,1.3427,1.342,1.342,177572.928
2006-10-12 15:10:00,18.24,18.25,18.24,18.24,431618.8688734101,1.342,1.3427,1.342,1.342,431618.8689
2006-10-12 15:15:00,18.24,18.25,18.24,18.25,422977.85047754593,1.342,1.3427,1.342,1.3427,422977.8505
2006-10-12 15:20:00,18.25,18.25,18.24,18.25,400511.2026482994,1.3427,1.3427,1.342,1.3427,400511.2026
2006-10-12 15:25:00,18.25,18.26,18.25,18.25,364650.9763054635,1.3427,1.3434,1.3427,1.3427,364650.9763
2006-10-12 15:30:00,18.25,18.25,18.22,18.23,487353.4375267332,1.3427,1.3427,1.3405,1.3412,487353.4375
2006-10-12 15:35:00,18.23,18.23,18.22,18.23,421249.64679837314,1.3412,1.3412,1.3405,1.3412,421249.6468
2006-10-12 15:40:00,18.23,18.24,18.23,18.24,397054.79528995376,1.3412,1.342,1.3412,1.342,397054.7953
2006-10-12 15:45:00,18.24,18.24,18.23,18.23,710723.7630598194,1.342,1.342,1.3412,1.3412,710723.7631
2006-10-12 15:50:00,18.23,18.23,18.21,18.21,497290.6086819769,1.3412,1.3412,1.3398,1.3398,497290.6087
2006-10-12 15:55:00,18.21,18.24,18.21,18.23,992853.013684781,1.3398,1.342,1.3398,1.3412,992853.0137
2006-10-13 09:30:00,18.33,18.39,18.33,18.35,1236529.7324481476,1.3486,1.353,1.3486,1.3501,1236529.7324
2006-10-13 09:35:00,18.35,18.37,18.35,18.36,1029577.3418672032,1.3501,1.3515,1.3501,1.3508,1029577.3419
2006-10-13 09:40:00,18.36,18.36,18.34,18.34,349097.1431929082,1.3508,1.3508,1.3493,1.3493,349097.1432
2006-10-13 09:45:00,18.34,18.37,18.33,18.33,1462060.3125801997,1.3493,1.3515,1.3486,1.3486,1462060.3126
2006-10-13 09:50:00,18.33,18.35,18.32,18.34,407856.0682847839,1.3486,1.3501,1.3479,1.3493,407856.0683
2006-10-13 09:55:00,18.34,18.34,18.3,18.32,260958.7555550948,1.3493,1.3493,1.3464,1.3479,260958.7556
2006-10-13 10:00:00,18.32,18.35,18.32,18.33,516300.84915287787,1.3479,1.3501,1.3479,1.3486,516300.8492
2006-10-13 10:05:00,18.33,18.35,18.33,18.35,505499.57615804777,1.3486,1.3501,1.3486,1.3501,505499.5762
2006-10-13 10:10:00,18.35,18.37,18.35,18.36,332247.1573209733,1.3501,1.3515,1.3501,1.3508,332247.1573
2006-10-13 10:15:00,18.36,18.37,18.34,18.36,334407.4119199393,1.3508,1.3515,1.3493,1.3508,334407.4119
2006-10-13 10:20:00,18.36,18.36,18.32,18.33,254045.9408384035,1.3508,1.3508,1.3479,1.3486,254045.9408
2006-10-13 10:25:00,18.33,18.34,18.32,18.32,388413.7768940897,1.3486,1.3493,1.3479,1.3479,388413.7769
2006-10-13 10:30:00,18.33,18.34,18.32,18.34,322742.0370855228,1.3486,1.3493,1.3479,1.3493,322742.0371
2006-10-13 10:35:00,18.33,18.34,18.31,18.32,387981.7259742965,1.3486,1.3493,1.3471,1.3479,387981.726
2006-10-13 10:40:00,18.31,18.33,18.31,18.33,1264613.0422347058,1.3471,1.3486,1.3471,1.3486,1264613.0422
2006-10-13 10:45:00,18.33,18.33,18.29,18.3,304163.8475344151,1.3486,1.3486,1.3457,1.3464,304163.8475
2006-10-13 10:50:00,18.3,18.31,18.27,18.27,273488.23222909763,1.3464,1.3471,1.3442,1.3442,273488.2322
2006-10-13 10:55:00,18.27,18.28,18.25,18.25,253613.88991861028,1.3442,1.3449,1.3427,1.3427,253613.8899
2006-10-13 11:00:00,18.26,18.27,18.24,18.25,285153.6070635141,1.3434,1.3442,1.342,1.3427,285153.6071
2006-10-13 11:05:00,18.25,18.25,18.18,18.18,445444.4983067925,1.3427,1.3427,1.3376,1.3376,445444.4983
2006-10-13 11:10:00,18.18,18.21,18.16,18.19,546976.4644581953,1.3376,1.3398,1.3361,1.3383,546976.4645
2006-10-13 11:15:00,18.19,18.22,18.19,18.21,187942.1501100434,1.3383,1.3405,1.3383,1.3398,187942.1501
2006-10-13 11:20:00,18.21,18.21,18.18,18.2,146033.2108901027,1.3398,1.3398,1.3376,1.339,146033.2109
2006-10-13 11:25:00,18.2,18.23,18.19,18.22,395758.6425305742,1.339,1.3412,1.3383,1.3405,395758.6425
2006-10-13 11:30:00,18.22,18.22,18.2,18.21,126590.91949940854,1.3405,1.3405,1.339,1.3398,126590.9195
2006-10-13 11:35:00,18.21,18.23,18.21,18.22,131343.47961713377,1.3398,1.3412,1.3398,1.3405,131343.4796
2006-10-13 11:40:00,18.22,18.25,18.21,18.25,165907.55320059005,1.3405,1.3427,1.3398,1.3427,165907.5532
2006-10-13 11:45:00,18.25,18.27,18.25,18.27,215161.3580570152,1.3427,1.3442,1.3427,1.3442,215161.3581
2006-10-13 11:50:00,18.27,18.27,18.25,18.25,105852.4753493348,1.3442,1.3442,1.3427,1.3427,105852.4753
2006-10-13 11:55:00,18.25,18.26,18.25,18.25,127022.97041920177,1.3427,1.3434,1.3427,1.3427,127022.9704
2006-10-13 12:00:00,18.26,18.29,18.25,18.29,274352.334068684,1.3434,1.3457,1.3427,1.3457,274352.3341
2006-10-13 12:05:00,18.29,18.29,18.27,18.27,227690.83473101808,1.3457,1.3457,1.3442,1.3442,227690.8347
2006-10-13 12:10:00,18.27,18.29,18.27,18.28,175412.6734360405,1.3442,1.3457,1.3442,1.3449,175412.6734
2006-10-13 12:15:00,18.28,18.28,18.26,18.27,149489.6182484483,1.3449,1.3449,1.3434,1.3442,149489.6182
2006-10-13 12:20:00,18.26,18.27,18.26,18.26,184485.74275169772,1.3434,1.3442,1.3434,1.3434,184485.7428
2006-10-13 12:25:00,18.26,18.28,18.26,18.27,118814.00294313088,1.3434,1.3449,1.3434,1.3442,118814.0029
2006-10-13 12:30:00,18.27,18.29,18.27,18.28,118381.95202333768,1.3442,1.3457,1.3442,1.3449,118381.952
2006-10-13 12:35:00,18.28,18.28,18.27,18.28,47525.60117725236,1.3449,1.3449,1.3442,1.3449,47525.6012
2006-10-13 12:40:00,18.28,18.28,18.27,18.28,52710.21221477079,1.3449,1.3449,1.3442,1.3449,52710.2122
2006-10-13 12:45:00,18.28,18.31,18.28,18.3,185349.84459128417,1.3449,1.3471,1.3449,1.3464,185349.8446
2006-10-13 12:50:00,18.31,18.31,18.3,18.3,160290.8912432784,1.3471,1.3471,1.3464,1.3464,160290.8912
2006-10-13 12:55:00,18.3,18.3,18.28,18.28,52710.21221477079,1.3464,1.3464,1.3449,1.3449,52710.2122
2006-10-13 13:00:00,18.28,18.29,18.27,18.27,66103.7907283601,1.3449,1.3457,1.3442,1.3442,66103.7907
2006-10-13 13:05:00,18.27,18.27,18.26,18.27,76040.96188360377,1.3442,1.3442,1.3434,1.3442,76040.9619
2006-10-13 13:10:00,18.27,18.27,18.27,18.27,50982.00853559798,1.3442,1.3442,1.3442,1.3442,50982.0085
2006-10-13 13:15:00,18.27,18.27,18.26,18.26,38884.58278138829,1.3442,1.3442,1.3434,1.3434,38884.5828
2006-10-13 13:20:00,18.26,18.28,18.26,18.28,155970.38204534637,1.3434,1.3449,1.3434,1.3449,155970.382
2006-10-13 13:25:00,18.28,18.31,18.28,18.31,202199.8304632191,1.3449,1.3471,1.3449,1.3471,202199.8305
2006-10-13 13:30:00,18.31,18.32,18.29,18.3,187078.048270457,1.3471,1.3479,1.3457,1.3464,187078.0483
2006-10-13 13:35:00,18.3,18.3,18.28,18.29,264415.1629134404,1.3464,1.3464,1.3449,1.3457,264415.1629
2006-10-13 13:40:00,18.29,18.32,18.28,18.29,322309.9861657296,1.3457,1.3479,1.3449,1.3457,322309.9862
2006-10-13 13:45:00,18.29,18.32,18.29,18.31,311508.71317089954,1.3457,1.3479,1.3457,1.3471,311508.7132
2006-10-13 13:50:00,18.31,18.33,18.3,18.31,280833.0978655821,1.3471,1.3486,1.3464,1.3471,280833.0979
2006-10-13 13:55:00,18.31,18.34,18.3,18.3,363786.87446587713,1.3471,1.3493,1.3464,1.3464,363786.8745
2006-10-13 14:00:00,18.31,18.34,18.3,18.34,198311.37218508028,1.3471,1.3493,1.3464,1.3493,198311.3722
2006-10-13 14:05:00,18.34,18.36,18.33,18.35,310644.6113313131,1.3493,1.3508,1.3486,1.3501,310644.6113
2006-10-13 14:10:00,18.35,18.35,18.34,18.34,305027.9493740015,1.3501,1.3501,1.3493,1.3493,305027.9494
2006-10-13 14:15:00,18.34,18.37,18.34,18.37,368107.3836638092,1.3493,1.3515,1.3493,1.3515,368107.3837
2006-10-13 14:20:00,18.37,18.37,18.33,18.34,288610.01442185976,1.3515,1.3515,1.3486,1.3493,288610.0144
2006-10-13 14:25:00,18.34,18.34,18.32,18.32,303731.7966146219,1.3493,1.3493,1.3479,1.3479,303731.7966
2006-10-13 14:30:00,18.32,18.33,18.3,18.31,219481.8672549472,1.3479,1.3486,1.3464,1.3471,219481.8673
2006-10-13 14:35:00,18.3,18.31,18.3,18.31,273488.23222909763,1.3464,1.3471,1.3464,1.3471,273488.2322
2006-10-13 14:40:00,18.31,18.33,18.31,18.32,160290.8912432784,1.3471,1.3486,1.3471,1.3479,160290.8912
2006-10-13 14:45:00,18.32,18.34,18.31,18.34,219481.8672549472,1.3479,1.3493,1.3471,1.3493,219481.8673
2006-10-13 14:50:00,18.34,18.34,18.33,18.33,218185.71449556763,1.3493,1.3493,1.3486,1.3486,218185.7145
2006-10-13 14:55:00,18.33,18.35,18.33,18.34,463590.6369381071,1.3486,1.3501,1.3486,1.3493,463590.6369
2006-10-13 15:00:00,18.34,18.35,18.34,18.35,398350.94804933335,1.3493,1.3501,1.3493,1.3501,398350.948
2006-10-13 15:05:00,18.35,18.37,18.35,18.35,503771.372478875,1.3501,1.3515,1.3501,1.3501,503771.3725
2006-10-13 15:10:00,18.35,18.35,18.35,18.35,386253.52229512366,1.3501,1.3501,1.3501,1.3501,386253.5223
2006-10-13 15:15:00,18.35,18.35,18.34,18.35,545248.2607790225,1.3501,1.3501,1.3493,1.3501,545248.2608
2006-10-13 15:20:00,18.34,18.36,18.34,18.36,400511.2026482994,1.3493,1.3508,1.3493,1.3508,400511.2026
2006-10-13 15:25:00,18.35,18.37,18.35,18.36,242380.566003987,1.3501,1.3515,1.3501,1.3508,242380.566
2006-10-13 15:30:00,18.36,18.38,18.36,18.36,282129.2506249617,1.3508,1.3523,1.3508,1.3508,282129.2506
2006-10-13 15:35:00,18.36,18.38,18.36,18.37,592773.8619562748,1.3508,1.3523,1.3508,1.3515,592773.862
2006-10-13 15:40:00,18.38,18.38,18.37,18.38,550000.8208967478,1.3523,1.3523,1.3515,1.3523,550000.8209
2006-10-13 15:45:00,18.38,18.4,18.38,18.4,777691.6556277658,1.3523,1.3537,1.3523,1.3537,777691.6556
2006-10-13 15:50:00,18.4,18.42,18.4,18.42,1027849.1381880305,1.3537,1.3552,1.3537,1.3552,1027849.1382
2006-10-13 15:55:00,18.42,18.44,18.41,18.41,1659939.633845487,1.3552,1.3567,1.3545,1.3545,1659939.6338
2006-10-16 09:30:00,18.47,18.49,18.37,18.38,721525.0360546494,1.3589,1.3604,1.3515,1.3523,721525.0361
2006-10-16 09:35:00,18.38,18.46,18.38,18.43,358602.26342835865,1.3523,1.3582,1.3523,1.356,358602.2634
2006-10-16 09:40:00,18.42,18.44,18.34,18.34,301571.54201565584,1.3552,1.3567,1.3493,1.3493,301571.542
2006-10-16 09:45:00,18.34,18.38,18.32,18.33,283857.45430413453,1.3493,1.3523,1.3479,1.3486,283857.4543
2006-10-16 09:50:00,18.33,18.35,18.32,18.35,232875.44576853653,1.3486,1.3501,1.3479,1.3501,232875.4458
2006-10-16 09:55:00,18.35,18.42,18.33,18.39,400079.1517285062,1.3501,1.3552,1.3486,1.353,400079.1517
2006-10-16 10:00:00,18.39,18.41,18.38,18.39,244540.82060295303,1.353,1.3545,1.3523,1.353,244540.8206
2006-10-16 10:05:00,18.4,18.4,18.37,18.39,223802.37645287928,1.3537,1.3537,1.3515,1.353,223802.3765
2006-10-16 10:10:00,18.39,18.39,18.38,18.38,145601.1599703095,1.353,1.353,1.3523,1.3523,145601.16
2006-10-16 10:15:00,18.38,18.38,18.35,18.35,554753.3810144729,1.3523,1.3523,1.3501,1.3501,554753.381
2006-10-16 10:20:00,18.35,18.47,18.35,18.47,1138022.1227352973,1.3501,1.3589,1.3501,1.3589,1138022.1227
2006-10-16 10:25:00,18.47,18.47,18.37,18.4,610055.898748003,1.3589,1.3589,1.3515,1.3537,610055.8987
2006-10-16 10:30:00,18.4,18.4,18.37,18.38,417361.1885202343,1.3537,1.3537,1.3515,1.3523,417361.1885
2006-10-16 10:35:00,18.38,18.4,18.38,18.38,329222.80088242085,1.3523,1.3537,1.3523,1.3523,329222.8009
2006-10-16 10:40:00,18.38,18.38,18.36,18.36,356874.05974918586,1.3523,1.3523,1.3508,1.3508,356874.0597
2006-10-16 10:45:00,18.36,18.36,18.3,18.3,233307.49668832973,1.3508,1.3508,1.3464,1.3464,233307.4967
2006-10-16 10:50:00,18.3,18.3,18.27,18.28,750904.4986005872,1.3464,1.3464,1.3442,1.3449,750904.4986
2006-10-16 10:55:00,18.27,18.28,18.26,18.27,389709.9296534693,1.3442,1.3449,1.3434,1.3442,389709.9297
2006-10-16 11:00:00,18.27,18.27,18.25,18.25,492970.0994840449,1.3442,1.3442,1.3427,1.3427,492970.0995
2006-10-16 11:05:00,18.24,18.25,18.2,18.22,567714.9086082691,1.342,1.3427,1.339,1.3405,567714.9086
2006-10-16 11:10:00,18.22,18.23,18.21,18.22,418225.2903598207,1.3405,1.3412,1.3398,1.3405,418225.2904
2006-10-16 11:15:00,18.23,18.25,18.22,18.24,379772.75849822565,1.3412,1.3427,1.3405,1.342,379772.7585
2006-10-16 11:20:00,18.24,18.25,18.23,18.25,259230.551875922,1.342,1.3427,1.3412,1.3427,259230.5519
2006-10-16 11:25:00,18.25,18.28,18.25,18.28,460566.28049955465,1.3427,1.3449,1.3427,1.3449,460566.2805
2006-10-16 11:30:00,18.28,18.31,18.27,18.3,380204.8094180189,1.3449,1.3471,1.3442,1.3464,380204.8094
2006-10-16 11:35:00,18.29,18.3,18.29,18.3,160290.8912432784,1.3457,1.3464,1.3457,1.3464,160290.8912
2006-10-16 11:40:00,18.3,18.31,18.29,18.29,192694.71022776864,1.3464,1.3471,1.3457,1.3457,192694.7102
2006-10-16 11:45:00,18.29,18.29,18.28,18.28,130479.37777754736,1.3457,1.3457,1.3449,1.3449,130479.3778
2006-10-16 11:50:00,18.28,18.28,18.28,18.28,322309.9861657296,1.3449,1.3449,1.3449,1.3449,322309.9862
2006-10-16 11:55:00,18.28,18.29,18.27,18.29,271327.97763013165,1.3449,1.3457,1.3442,1.3457,271327.9776
2006-10-16 12:00:00,18.28,18.29,18.27,18.27,141280.65077237744,1.3449,1.3457,1.3442,1.3442,141280.6508
2006-10-16 12:05:00,18.27,18.27,18.24,18.24,310644.6113313131,1.3442,1.3442,1.342,1.342,310644.6113
2006-10-16 12:10:00,18.24,18.26,18.23,18.25,225962.6310518453,1.342,1.3434,1.3412,1.3427,225962.6311
2006-10-16 12:15:00,18.25,18.25,18.24,18.24,178437.02987459293,1.3427,1.3427,1.342,1.342,178437.0299
2006-10-16 12:20:00,18.25,18.25,18.24,18.24,93322.9986753319,1.3427,1.3427,1.342,1.342,93322.9987
2006-10-16 12:25:00,18.24,18.25,18.24,18.25,97643.50787326392,1.342,1.3427,1.342,1.3427,97643.5079
2006-10-16 12:30:00,18.25,18.26,18.23,18.23,137392.1924942386,1.3427,1.3434,1.3412,1.3412,137392.1925
2006-10-16 12:35:00,18.23,18.24,18.23,18.24,117949.90110354449,1.3412,1.342,1.3412,1.342,117949.9011
2006-10-16 12:40:00,18.24,18.26,18.24,18.26,131775.530536927,1.342,1.3434,1.342,1.3434,131775.5305
2006-10-16 12:45:00,18.26,18.26,18.26,18.26,84249.92935967463,1.3434,1.3434,1.3434,1.3434,84249.9294
2006-10-16 12:50:00,18.26,18.27,18.26,18.26,89434.54039719306,1.3434,1.3442,1.3434,1.3434,89434.5404
2006-10-16 12:55:00,18.26,18.26,18.25,18.25,164179.34952141723,1.3434,1.3434,1.3427,1.3427,164179.3495
2006-10-16 13:00:00,18.25,18.27,18.25,18.26,149921.66916824153,1.3427,1.3442,1.3427,1.3434,149921.6692
2006-10-16 13:05:00,18.26,18.28,18.26,18.27,144305.00721092988,1.3434,1.3449,1.3434,1.3442,144305.0072
2006-10-16 13:10:00,18.28,18.28,18.27,18.27,121838.3593816833,1.3449,1.3449,1.3442,1.3442,121838.3594
2006-10-16 13:15:00,18.28,18.3,18.27,18.29,219913.91817474045,1.3449,1.3464,1.3442,1.3457,219913.9182
2006-10-16 13:20:00,18.29,18.29,18.28,18.28,398350.94804933335,1.3457,1.3457,1.3449,1.3449,398350.948
2006-10-16 13:25:00,18.28,18.29,18.28,18.28,122270.41030147651,1.3449,1.3457,1.3449,1.3449,122270.4103
2006-10-16 13:30:00,18.28,18.29,18.28,18.28,164179.34952141723,1.3449,1.3457,1.3449,1.3449,164179.3495
2006-10-16 13:35:00,18.28,18.3,18.28,18.29,210408.79793929,1.3449,1.3464,1.3449,1.3457,210408.7979
2006-10-16 13:40:00,18.29,18.29,18.28,18.28,156834.48388493276,1.3457,1.3457,1.3449,1.3449,156834.4839
2006-10-16 13:45:00,18.28,18.28,18.27,18.28,243676.7187633666,1.3449,1.3449,1.3442,1.3449,243676.7188
2006-10-16 13:50:00,18.28,18.3,18.28,18.3,111037.08638685325,1.3449,1.3464,1.3449,1.3464,111037.0864
2006-10-16 13:55:00,18.3,18.3,18.3,18.3,111469.13730664644,1.3464,1.3464,1.3464,1.3464,111469.1373
2006-10-16 14:00:00,18.3,18.31,18.3,18.3,197447.27034549383,1.3464,1.3471,1.3464,1.3464,197447.2703
2006-10-16 14:05:00,18.3,18.31,18.29,18.3,122270.41030147651,1.3464,1.3471,1.3457,1.3464,122270.4103
2006-10-16 14:10:00,18.3,18.3,18.29,18.3,120110.1557025105,1.3464,1.3464,1.3457,1.3464,120110.1557
2006-10-16 14:15:00,18.3,18.3,18.29,18.29,152946.02560679393,1.3464,1.3464,1.3457,1.3457,152946.0256
2006-10-16 14:20:00,18.29,18.3,18.28,18.28,125726.81765982212,1.3457,1.3464,1.3449,1.3449,125726.8177
2006-10-16 14:25:00,18.28,18.28,18.28,18.28,99803.76247222994,1.3449,1.3449,1.3449,1.3449,99803.7625
2006-10-16 14:30:00,18.28,18.28,18.27,18.28,93755.04959512508,1.3449,1.3449,1.3442,1.3449,93755.0496
2006-10-16 14:35:00,18.28,18.28,18.26,18.26,110172.98454726682,1.3449,1.3449,1.3434,1.3434,110172.9845
2006-10-16 14:40:00,18.26,18.27,18.26,18.26,197879.3212652871,1.3434,1.3442,1.3434,1.3434,197879.3213
2006-10-16 14:45:00,18.26,18.28,18.26,18.26,101531.96615140275,1.3434,1.3449,1.3434,1.3434,101531.9662
2006-10-16 14:50:00,18.26,18.27,18.25,18.25,117949.90110354449,1.3434,1.3442,1.3427,1.3427,117949.9011
2006-10-16 14:55:00,18.25,18.26,18.24,18.25,170228.06239852207,1.3427,1.3434,1.342,1.3427,170228.0624
2006-10-16 15:00:00,18.25,18.25,18.25,18.25,159426.78940369198,1.3427,1.3427,1.3427,1.3427,159426.7894
2006-10-16 15:05:00,18.25,18.25,18.24,18.24,260526.70463530155,1.3427,1.3427,1.342,1.342,260526.7046
2006-10-16 15:10:00,18.24,18.25,18.23,18.24,454517.5676224498,1.342,1.3427,1.3412,1.342,454517.5676
2006-10-16 15:15:00,18.25,18.25,18.24,18.25,306756.15305317426,1.3427,1.3427,1.342,1.3427,306756.1531
2006-10-16 15:20:00,18.25,18.25,18.25,18.25,286017.7089031005,1.3427,1.3427,1.3427,1.3427,286017.7089
2006-10-16 15:25:00,18.25,18.3,18.25,18.3,559505.9411321982,1.3427,1.3464,1.3427,1.3464,559505.9411
2006-10-16 15:30:00,18.3,18.32,18.29,18.31,538335.4460623312,1.3464,1.3479,1.3457,1.3471,538335.4461
2006-10-16 15:35:00,18.31,18.32,18.31,18.32,312804.86593027913,1.3471,1.3479,1.3471,1.3479,312804.8659
2006-10-16 15:40:00,18.32,18.32,18.31,18.32,360330.4671075315,1.3479,1.3479,1.3471,1.3479,360330.4671
2006-10-16 15:45:00,18.32,18.32,18.31,18.31,492970.0994840449,1.3479,1.3479,1.3471,1.3471,492970.0995
2006-10-16 15:50:00,18.31,18.32,18.28,18.32,590181.5564375157,1.3471,1.3479,1.3449,1.3479,590181.5564
2006-10-16 15:55:00,18.32,18.32,18.3,18.31,593637.9637958612,1.3479,1.3479,1.3464,1.3471,593637.9638
2006-10-17 09:30:00,18.24,18.28,18.23,18.24,830401.8678425365,1.342,1.3449,1.3412,1.342,830401.8678
2006-10-17 09:35:00,18.24,18.24,18.18,18.19,810095.474612256,1.342,1.342,1.3376,1.3383,810095.4746
2006-10-17 09:40:00,18.18,18.19,18.17,18.19,397486.84620974696,1.3376,1.3383,1.3368,1.3383,397486.8462
2006-10-17 09:45:00,18.19,18.22,18.17,18.19,461430.382339141,1.3383,1.3405,1.3368,1.3383,461430.3823
2006-10-17 09:50:00,18.19,18.2,18.17,18.19,332679.2082407665,1.3383,1.339,1.3368,1.3383,332679.2082
2006-10-17 09:55:00,18.19,18.19,18.16,18.18,350393.2959522878,1.3383,1.3383,1.3361,1.3376,350393.296
2006-10-17 10:00:00,18.18,18.19,18.17,18.18,547408.5153779885,1.3376,1.3383,1.3368,1.3376,547408.5154
2006-10-17 10:05:00,18.19,18.2,18.18,18.18,525805.9693883284,1.3383,1.339,1.3376,1.3376,525805.9694
2006-10-17 10:10:00,18.18,18.18,18.13,18.14,521917.5111101895,1.3376,1.3376,1.3339,1.3346,521917.5111
2006-10-17 10:15:00,18.13,18.16,18.13,18.15,447604.75290575856,1.3339,1.3361,1.3339,1.3353,447604.7529
2006-10-17 10:20:00,18.15,18.17,18.15,18.16,1638769.13877562,1.3353,1.3368,1.3353,1.3361,1638769.1388
2006-10-17 10:25:00,18.16,18.16,18.15,18.15,297251.0328177238,1.3361,1.3361,1.3353,1.3353,297251.0328
2006-10-17 10:30:00,18.15,18.16,18.15,18.15,278240.79234682285,1.3353,1.3361,1.3353,1.3353,278240.7923
2006-10-17 10:35:00,18.15,18.17,18.15,18.17,569011.0613676487,1.3353,1.3368,1.3353,1.3368,569011.0614
2006-10-17 10:40:00,18.17,18.19,18.15,18.15,617832.8153042806,1.3368,1.3383,1.3353,1.3353,617832.8153
2006-10-17 10:45:00,18.15,18.19,18.14,18.16,381500.9621773984,1.3353,1.3383,1.3346,1.3361,381500.9622
2006-10-17 10:50:00,18.16,18.16,18.15,18.15,370699.68918256834,1.3361,1.3361,1.3353,1.3353,370699.6892
2006-10-17 10:55:00,18.15,18.16,18.14,18.15,310644.6113313131,1.3353,1.3361,1.3346,1.3353,310644.6113
2006-10-17 11:00:00,18.15,18.15,18.14,18.15,380636.8603378121,1.3353,1.3353,1.3346,1.3353,380636.8603
2006-10-17 11:05:00,18.15,18.15,18.14,18.14,376316.35113988,1.3353,1.3353,1.3346,1.3346,376316.3511
2006-10-17 11:10:00,18.14,18.15,18.14,18.15,250589.53348005787,1.3346,1.3353,1.3346,1.3353,250589.5335
2006-10-17 11:15:00,18.15,18.15,18.13,18.13,204360.0850621852,1.3353,1.3353,1.3339,1.3339,204360.0851
2006-10-17 11:20:00,18.13,18.14,18.13,18.13,254910.0426779899,1.3339,1.3346,1.3339,1.3339,254910.0427
2006-10-17 11:25:00,18.13,18.13,18.12,18.13,316693.324208418,1.3339,1.3339,1.3331,1.3339,316693.3242
2006-10-17 11:30:00,18.13,18.14,18.12,18.12,341320.22663663054,1.3339,1.3346,1.3331,1.3331,341320.2266
2006-10-17 11:35:00,18.12,18.12,18.11,18.12,301139.49109586264,1.3331,1.3331,1.3324,1.3331,301139.4911
2006-10-17 11:40:00,18.11,18.14,18.11,18.14,111037.08638685325,1.3324,1.3346,1.3324,1.3346,111037.0864
2006-10-17 11:45:00,18.14,18.16,18.14,18.15,234603.6494477093,1.3346,1.3361,1.3346,1.3353,234603.6494
2006-10-17 11:50:00,18.15,18.16,18.15,18.15,151217.82192762112,1.3353,1.3361,1.3353,1.3353,151217.8219
2006-10-17 11:55:00,18.15,18.16,18.14,18.15,192262.65930797544,1.3353,1.3361,1.3346,1.3353,192262.6593
2006-10-17 12:00:00,18.15,18.16,18.14,18.14,142144.75261196386,1.3353,1.3361,1.3346,1.3346,142144.7526
2006-10-17 12:05:00,18.14,18.16,18.14,18.15,107148.6281087144,1.3346,1.3361,1.3346,1.3353,107148.6281
2006-10-17 12:10:00,18.15,18.16,18.15,18.16,154674.22928596675,1.3353,1.3361,1.3353,1.3361,154674.2293
2006-10-17 12:15:00,18.15,18.17,18.15,18.17,176276.77527562692,1.3353,1.3368,1.3353,1.3368,176276.7753
2006-10-17 12:20:00,18.17,18.18,18.17,18.17,151217.82192762112,1.3368,1.3376,1.3368,1.3368,151217.8219
2006-10-17 12:25:00,18.18,18.19,18.17,18.19,149057.5673286551,1.3376,1.3383,1.3368,1.3383,149057.5673
2006-10-17 12:30:00,18.19,18.2,18.19,18.19,98075.55879305712,1.3383,1.339,1.3383,1.3383,98075.5588
2006-10-17 12:35:00,18.19,18.2,18.19,18.2,78633.26740236298,1.3383,1.339,1.3383,1.339,78633.2674
2006-10-17 12:40:00,18.2,18.2,18.19,18.2,96347.35511388432,1.339,1.339,1.3383,1.339,96347.3551
2006-10-17 12:45:00,18.2,18.2,18.19,18.2,111469.13730664644,1.339,1.339,1.3383,1.339,111469.1373
2006-10-17 12:50:00,18.2,18.21,18.2,18.21,54870.466813736806,1.339,1.3398,1.339,1.3398,54870.4668
2006-10-17 12:55:00,18.21,18.21,18.2,18.2,194422.91390694145,1.3398,1.3398,1.339,1.339,194422.9139
2006-10-17 13:00:00,18.2,18.22,18.2,18.22,121406.3084618901,1.339,1.3405,1.339,1.3405,121406.3085
2006-10-17 13:05:00,18.22,18.22,18.2,18.21,133071.68329630658,1.3405,1.3405,1.339,1.3398,133071.6833
2006-10-17 13:10:00,18.21,18.22,18.2,18.21,70424.29992629212,1.3398,1.3405,1.339,1.3398,70424.2999
2006-10-17 13:15:00,18.21,18.22,18.2,18.2,198743.42310487348,1.3398,1.3405,1.339,1.339,198743.4231
2006-10-17 13:20:00,18.2,18.2,18.2,18.2,99803.76247222994,1.339,1.339,1.339,1.339,99803.7625
2006-10-17 13:25:00,18.2,18.21,18.2,18.21,123998.61398064932,1.339,1.3398,1.339,1.3398,123998.614
2006-10-17 13:30:00,18.21,18.21,18.21,18.21,61783.28153042806,1.3398,1.3398,1.3398,1.3398,61783.2815
2006-10-17 13:35:00,18.21,18.23,18.21,18.22,566850.8067686827,1.3398,1.3412,1.3398,1.3405,566850.8068
2006-10-17 13:40:00,18.22,18.22,18.22,18.22,104124.27167016198,1.3405,1.3405,1.3405,1.3405,104124.2717
2006-10-17 13:45:00,18.22,18.23,18.22,18.22,253181.83899881708,1.3405,1.3412,1.3405,1.3405,253181.839
2006-10-17 13:50:00,18.22,18.23,18.21,18.22,354281.7542304266,1.3405,1.3412,1.3398,1.3405,354281.7542
2006-10-17 13:55:00,18.22,18.23,18.2,18.2,96347.35511388432,1.3405,1.3412,1.339,1.339,96347.3551
2006-10-17 14:00:00,18.2,18.22,18.2,18.22,141280.65077237744,1.339,1.3405,1.339,1.3405,141280.6508
2006-10-17 14:05:00,18.22,18.22,18.21,18.21,155970.38204534637,1.3405,1.3405,1.3398,1.3398,155970.382
2006-10-17 14:10:00,18.21,18.21,18.2,18.21,168499.85871934926,1.3398,1.3398,1.339,1.3398,168499.8587
2006-10-17 14:15:00,18.21,18.21,18.2,18.2,98075.55879305712,1.3398,1.3398,1.339,1.339,98075.5588
2006-10-17 14:20:00,18.2,18.2,18.18,18.18,179301.13171417933,1.339,1.339,1.3376,1.3376,179301.1317
2006-10-17 14:25:00,18.18,18.19,18.16,18.16,279104.8941864093,1.3376,1.3383,1.3361,1.3361,279104.8942
2006-10-17 14:30:00,18.17,18.17,18.16,18.16,164611.40044121043,1.3368,1.3368,1.3361,1.3361,164611.4004
2006-10-17 14:35:00,18.17,18.17,18.16,18.17,216457.5108163948,1.3368,1.3368,1.3361,1.3368,216457.5108
2006-10-17 14:40:00,18.17,18.17,18.16,18.16,268735.6721113724,1.3368,1.3368,1.3361,1.3361,268735.6721
2006-10-17 14:45:00,18.16,18.16,18.15,18.16,207816.4924205308,1.3361,1.3361,1.3353,1.3361,207816.4924
2006-10-17 14:50:00,18.16,18.16,18.15,18.16,357306.11066897906,1.3361,1.3361,1.3353,1.3361,357306.1107
2006-10-17 14:55:00,18.16,18.16,18.14,18.14,445444.4983067925,1.3361,1.3361,1.3346,1.3346,445444.4983
2006-10-17 15:00:00,18.14,18.15,18.13,18.14,418225.2903598207,1.3346,1.3353,1.3339,1.3346,418225.2904
2006-10-17 15:05:00,18.14,18.14,18.13,18.13,595366.167475034,1.3346,1.3346,1.3339,1.3339,595366.1675
2006-10-17 15:10:00,18.13,18.15,18.13,18.14,330518.95364180044,1.3339,1.3353,1.3339,1.3346,330518.9536
2006-10-17 15:15:00,18.14,18.14,18.12,18.12,409584.2719639567,1.3346,1.3346,1.3331,1.3331,409584.272
2006-10-17 15:20:00,18.12,18.13,18.12,18.12,305027.9493740015,1.3331,1.3339,1.3331,1.3331,305027.9494
2006-10-17 15:25:00,18.12,18.13,18.12,18.12,270031.824870752,1.3331,1.3339,1.3331,1.3331,270031.8249
2006-10-17 15:30:00,18.12,18.12,18.11,18.11,395758.6425305742,1.3331,1.3331,1.3324,1.3324,395758.6425
2006-10-17 15:35:00,18.11,18.12,18.09,18.11,553457.2282550933,1.3324,1.3331,1.3309,1.3324,553457.2283
2006-10-17 15:40:00,18.11,18.11,18.09,18.09,451925.2621036906,1.3324,1.3324,1.3309,1.3309,451925.2621
2006-10-17 15:45:00,18.09,18.1,18.09,18.09,593637.9637958612,1.3309,1.3317,1.3309,1.3309,593637.9638
2006-10-17 15:50:00,18.09,18.12,18.08,18.12,896505.6585708967,1.3309,1.3331,1.3302,1.3331,896505.6586
2006-10-17 15:55:00,18.12,18.13,18.11,18.12,772074.9936704541,1.3331,1.3339,1.3324,1.3331,772074.9937
2006-10-18 09:30:00,18.2,18.2,18.12,18.13,639867.412213734,1.339,1.339,1.3331,1.3339,639867.4122
2006-10-18 09:35:00,18.13,18.2,18.13,18.18,515868.7982330847,1.3339,1.339,1.3339,1.3376,515868.7982
2006-10-18 09:40:00,18.19,18.22,18.19,18.2,325766.3935240752,1.3383,1.3405,1.3383,1.339,325766.3935
2006-10-18 09:45:00,18.2,18.22,18.19,18.21,315829.2223688316,1.339,1.3405,1.3383,1.3398,315829.2224
2006-10-18 09:50:00,18.22,18.23,18.18,18.19,381933.0130971917,1.3405,1.3412,1.3376,1.3383,381933.0131
2006-10-18 09:55:00,18.19,18.19,18.16,18.18,412176.5774827159,1.3383,1.3383,1.3361,1.3376,412176.5775
2006-10-18 10:00:00,18.18,18.19,18.15,18.16,297251.0328177238,1.3376,1.3383,1.3353,1.3361,297251.0328
2006-10-18 10:05:00,18.16,18.16,18.13,18.15,349961.2450324946,1.3361,1.3361,1.3339,1.3353,349961.245
2006-10-18 10:10:00,18.15,18.15,18.13,18.14,468343.1970558323,1.3353,1.3353,1.3339,1.3346,468343.1971
2006-10-18 10:15:00,18.14,18.14,18.12,18.13,269599.7739509588,1.3346,1.3346,1.3331,1.3339,269599.774
2006-10-18 10:20:00,18.13,18.14,18.1,18.12,415632.9848410615,1.3339,1.3346,1.3317,1.3331,415632.9848
2006-10-18 10:25:00,18.12,18.13,18.1,18.1,337863.8192782849,1.3331,1.3339,1.3317,1.3317,337863.8193
2006-10-18 10:30:00,18.1,18.11,18.09,18.09,384525.3186159509,1.3317,1.3324,1.3309,1.3309,384525.3186
2006-10-18 10:35:00,18.09,18.1,18.05,18.05,663198.161882567,1.3309,1.3317,1.328,1.328,663198.1619
2006-10-18 10:40:00,18.05,18.08,18.04,18.05,492970.0994840449,1.328,1.3302,1.3273,1.328,492970.0995
2006-10-18 10:45:00,18.05,18.05,18.01,18.03,611784.1024271757,1.328,1.328,1.325,1.3265,611784.1024
2006-10-18 10:50:00,18.03,18.07,18.02,18.06,467047.0442964527,1.3265,1.3295,1.3258,1.3287,467047.0443
2006-10-18 10:55:00,18.06,18.13,18.06,18.09,550864.9227363341,1.3287,1.3339,1.3287,1.3309,550864.9227
2006-10-18 11:00:00,18.09,18.1,18.07,18.08,273488.23222909763,1.3309,1.3317,1.3295,1.3302,273488.2322
2006-10-18 11:05:00,18.08,18.13,18.08,18.12,541359.8025008836,1.3302,1.3339,1.3302,1.3331,541359.8025
2006-10-18 11:10:00,18.12,18.12,18.09,18.1,244540.82060295303,1.3331,1.3331,1.3309,1.3317,244540.8206
2006-10-18 11:15:00,18.1,18.12,18.1,18.11,152513.97468700074,1.3317,1.3331,1.3317,1.3324,152513.9747
2006-10-18 11:20:00,18.11,18.14,18.11,18.13,327494.59720324806,1.3324,1.3346,1.3324,1.3339,327494.5972
2006-10-18 11:25:00,18.13,18.15,18.11,18.13,178869.08079438613,1.3339,1.3353,1.3324,1.3339,178869.0808
2006-10-18 11:30:00,18.13,18.15,18.13,18.14,178004.97895479974,1.3339,1.3353,1.3339,1.3346,178004.979
2006-10-18 11:35:00,18.13,18.15,18.13,18.14,185349.84459128417,1.3339,1.3353,1.3339,1.3346,185349.8446
2006-10-18 11:40:00,18.14,18.14,18.13,18.13,139984.49801299785,1.3346,1.3346,1.3339,1.3339,139984.498
2006-10-18 11:45:00,18.13,18.15,18.12,18.15,248861.32980088505,1.3339,1.3353,1.3331,1.3353,248861.3298
2006-10-18 11:50:00,18.15,18.15,18.12,18.13,128319.12317858136,1.3353,1.3353,1.3331,1.3339,128319.1232
2006-10-18 11:55:00,18.12,18.13,18.11,18.12,202631.8813830123,1.3331,1.3339,1.3324,1.3331,202631.8814
2006-10-18 12:00:00,18.11,18.12,18.1,18.11,93322.9986753319,1.3324,1.3331,1.3317,1.3324,93322.9987
2006-10-18 12:05:00,18.11,18.11,18.1,18.1,108444.780868094,1.3324,1.3324,1.3317,1.3317,108444.7809
2006-10-18 12:10:00,18.1,18.13,18.1,18.13,173684.4697568677,1.3317,1.3339,1.3317,1.3339,173684.4698
2006-10-18 12:15:00,18.13,18.14,18.12,18.13,197015.21942570063,1.3339,1.3346,1.3331,1.3339,197015.2194
2006-10-18 12:20:00,18.13,18.13,18.11,18.12,112765.29006602603,1.3339,1.3339,1.3324,1.3331,112765.2901
2006-10-18 12:25:00,18.12,18.15,18.12,18.15,242380.566003987,1.3331,1.3353,1.3331,1.3353,242380.566
2006-10-18 12:30:00,18.14,18.15,18.12,18.12,194854.96482673465,1.3346,1.3353,1.3331,1.3331,194854.9648
2006-10-18 12:35:00,18.12,18.13,18.12,18.13,131775.530536927,1.3331,1.3339,1.3331,1.3339,131775.5305
2006-10-18 12:40:00,18.13,18.13,18.1,18.11,204360.0850621852,1.3339,1.3339,1.3317,1.3324,204360.0851
2006-10-18 12:45:00,18.11,18.13,18.11,18.12,167203.70595996964,1.3324,1.3339,1.3324,1.3331,167203.706
2006-10-18 12:50:00,18.12,18.14,18.12,18.13,155538.33112555317,1.3331,1.3346,1.3331,1.3339,155538.3311
2006-10-18 12:55:00,18.13,18.14,18.13,18.14,374156.096540914,1.3339,1.3346,1.3339,1.3346,374156.0965
2006-10-18 13:00:00,18.14,18.14,18.13,18.14,262254.90831447433,1.3346,1.3346,1.3339,1.3346,262254.9083
2006-10-18 13:05:00,18.14,18.15,18.14,18.14,97643.50787326392,1.3346,1.3353,1.3346,1.3346,97643.5079
2006-10-18 13:10:00,18.14,18.15,18.14,18.15,148193.4654890687,1.3346,1.3353,1.3346,1.3353,148193.4655
2006-10-18 13:15:00,18.15,18.15,18.13,18.13,255342.0935977831,1.3353,1.3353,1.3339,1.3339,255342.0936
2006-10-18 13:20:00,18.13,18.13,18.09,18.09,407856.0682847839,1.3339,1.3339,1.3309,1.3309,407856.0683
2006-10-18 13:25:00,18.09,18.1,18.09,18.09,397054.79528995376,1.3309,1.3317,1.3309,1.3309,397054.7953
2006-10-18 13:30:00,18.1,18.12,18.08,18.12,604871.2877104845,1.3317,1.3331,1.3302,1.3331,604871.2877
2006-10-18 13:35:00,18.12,18.12,18.1,18.11,230715.1911695705,1.3331,1.3331,1.3317,1.3324,230715.1912
2006-10-18 13:40:00,18.11,18.13,18.11,18.12,218617.76541536083,1.3324,1.3339,1.3324,1.3331,218617.7654
2006-10-18 13:45:00,18.12,18.13,18.11,18.12,198311.37218508028,1.3331,1.3339,1.3324,1.3331,198311.3722
2006-10-18 13:50:00,18.12,18.13,18.11,18.12,272624.13038951124,1.3331,1.3339,1.3324,1.3331,272624.1304
2006-10-18 13:55:00,18.13,18.16,18.12,18.14,336567.6665189053,1.3339,1.3361,1.3331,1.3346,336567.6665
2006-10-18 14:00:00,18.14,18.16,18.13,18.15,252749.78807902389,1.3346,1.3361,1.3339,1.3353,252749.7881
2006-10-18 14:05:00,18.15,18.16,18.12,18.13,356442.00882939267,1.3353,1.3361,1.3331,1.3339,356442.0088
2006-10-18 14:10:00,18.13,18.15,18.12,18.15,420817.59587858,1.3339,1.3353,1.3331,1.3353,420817.5959
2006-10-18 14:15:00,18.15,18.16,18.14,18.16,325766.3935240752,1.3353,1.3361,1.3346,1.3361,325766.3935
2006-10-18 14:20:00,18.16,18.22,18.15,18.22,474391.9099329371,1.3361,1.3405,1.3353,1.3405,474391.9099
2006-10-18 14:25:00,18.22,18.22,18.16,18.17,321013.83340635,1.3405,1.3405,1.3361,1.3368,321013.8334
2006-10-18 14:30:00,18.17,18.17,18.15,18.16,433347.0725525828,1.3368,1.3368,1.3353,1.3361,433347.0726
2006-10-18 14:35:00,18.16,18.16,18.1,18.12,626473.8337001447,1.3361,1.3361,1.3317,1.3331,626473.8337
2006-10-18 14:40:00,18.12,18.14,18.12,18.13,216889.561736188,1.3331,1.3346,1.3331,1.3339,216889.5617
2006-10-18 14:45:00,18.13,18.15,18.13,18.13,311508.71317089954,1.3339,1.3353,1.3339,1.3339,311508.7132
2006-10-18 14:50:00,18.13,18.15,18.13,18.14,232443.3948487433,1.3339,1.3353,1.3339,1.3346,232443.3948
2006-10-18 14:55:00,18.14,18.15,18.14,18.15,200039.5758642531,1.3346,1.3353,1.3346,1.3353,200039.5759
2006-10-18 15:00:00,18.15,18.15,18.14,18.15,314533.0696094519,1.3353,1.3353,1.3346,1.3353,314533.0696
2006-10-18 15:05:00,18.15,18.16,18.13,18.16,460998.33141934784,1.3353,1.3361,1.3339,1.3361,460998.3314
2006-10-18 15:10:00,18.16,18.17,18.16,18.16,349097.1431929082,1.3361,1.3368,1.3361,1.3361,349097.1432
2006-10-18 15:15:00,18.16,18.17,18.16,18.16,298547.1855771034,1.3361,1.3368,1.3361,1.3361,298547.1856
2006-10-18 15:20:00,18.16,18.16,18.12,18.13,607031.5423094506,1.3361,1.3361,1.3331,1.3339,607031.5423
2006-10-18 15:25:00,18.13,18.16,18.13,18.16,520621.3583508099,1.3339,1.3361,1.3339,1.3361,520621.3584
2006-10-18 15:30:00,18.16,18.17,18.16,18.17,738375.0219265843,1.3361,1.3368,1.3361,1.3368,738375.0219
2006-10-18 15:35:00,18.17,18.17,18.14,18.16,821328.7985268793,1.3368,1.3368,1.3346,1.3361,821328.7985
2006-10-18 15:40:00,18.16,18.16,18.13,18.13,574195.6724051671,1.3361,1.3361,1.3339,1.3339,574195.6724
2006-10-18 15:45:00,18.14,18.18,18.13,18.18,1148823.395730127,1.3346,1.3376,1.3339,1.3376,1148823.3957
2006-10-18 15:50:00,18.17,18.19,18.17,18.18,1667716.5504017645,1.3368,1.3383,1.3368,1.3376,1667716.5504
2006-10-18 15:55:00,18.18,18.19,18.16,18.16,1634016.5786578946,1.3376,1.3383,1.3361,1.3361,1634016.5787
2006-10-19 09:30:00,18.31,18.32,18.26,18.3,1242146.3944054593,1.3471,1.3479,1.3434,1.3464,1242146.3944
2006-10-19 09:35:00,18.3,18.34,18.28,18.34,968226.1112565683,1.3464,1.3493,1.3449,1.3493,968226.1113
2006-10-19 09:40:00,18.34,18.38,18.33,18.38,1095249.0816757702,1.3493,1.3523,1.3486,1.3523,1095249.0817
2006-10-19 09:45:00,18.38,18.41,18.37,18.39,1410214.202205015,1.3523,1.3545,1.3515,1.353,1410214.2022
2006-10-19 09:50:00,18.39,18.4,18.35,18.38,1077102.9430444555,1.353,1.3537,1.3501,1.3523,1077102.943
2006-10-19 09:55:00,18.38,18.42,18.37,18.38,3128048.659302791,1.3523,1.3552,1.3515,1.3523,3128048.6593
2006-10-19 10:00:00,18.38,18.42,18.38,18.42,974706.8750534664,1.3523,1.3552,1.3523,1.3552,974706.8751
2006-10-19 10:05:00,18.41,18.47,18.41,18.45,935390.241352285,1.3545,1.3589,1.3545,1.3574,935390.2414
2006-10-19 10:10:00,18.45,18.46,18.44,18.46,890888.996613585,1.3574,1.3582,1.3567,1.3582,890888.9966
2006-10-19 10:15:00,18.47,18.53,18.47,18.52,2203027.640025543,1.3589,1.3633,1.3589,1.3626,2203027.64
2006-10-19 10:20:00,18.52,18.52,18.48,18.48,994581.2173639538,1.3626,1.3626,1.3596,1.3596,994581.2174
2006-10-19 10:25:00,18.48,18.48,18.42,18.45,1288807.8937431253,1.3596,1.3596,1.3552,1.3574,1288807.8937
2006-10-19 10:30:00,18.45,18.47,18.44,18.44,654989.1944064961,1.3574,1.3589,1.3567,1.3567,654989.1944
2006-10-19 10:35:00,18.44,18.46,18.42,18.46,818736.4930081201,1.3567,1.3582,1.3552,1.3582,818736.493
2006-10-19 10:40:00,18.46,18.55,18.44,18.48,906442.8297261404,1.3582,1.3648,1.3567,1.3596,906442.8297
2006-10-19 10:45:00,18.48,18.52,18.46,18.47,702946.8465035417,1.3596,1.3626,1.3582,1.3589,702946.8465
2006-10-19 10:50:00,18.47,18.49,18.46,18.48,427298.359675478,1.3589,1.3604,1.3582,1.3596,427298.3597
2006-10-19 10:55:00,18.48,18.48,18.47,18.47,613512.3061063485,1.3596,1.3596,1.3589,1.3589,613512.3061
2006-10-19 11:00:00,18.47,18.48,18.46,18.46,258366.4500363356,1.3589,1.3596,1.3582,1.3582,258366.45
2006-10-19 11:05:00,18.46,18.47,18.46,18.47,501179.0669601157,1.3582,1.3589,1.3582,1.3589,501179.067
2006-10-19 11:10:00,18.47,18.5,18.47,18.5,537039.2933029516,1.3589,1.3611,1.3589,1.3611,537039.2933
2006-10-19 11:15:00,18.5,18.5,18.49,18.49,332247.1573209733,1.3611,1.3611,1.3604,1.3604,332247.1573
2006-10-19 11:20:00,18.48,18.5,18.48,18.5,253181.83899881708,1.3596,1.3611,1.3596,1.3611,253181.839
2006-10-19 11:25:00,18.5,18.5,18.48,18.49,619561.0189834534,1.3611,1.3611,1.3596,1.3604,619561.019
2006-10-19 11:30:00,18.49,18.49,18.46,18.48,820032.6457674997,1.3604,1.3604,1.3582,1.3596,820032.6458
2006-10-19 11:35:00,18.48,18.49,18.48,18.48,410880.4247233362,1.3596,1.3604,1.3596,1.3596,410880.4247
2006-10-19 11:40:00,18.48,18.5,18.48,18.5,614376.407945935,1.3596,1.3611,1.3596,1.3611,614376.4079
2006-10-19 11:45:00,18.5,18.5,18.48,18.49,826513.4095643978,1.3611,1.3611,1.3596,1.3604,826513.4096
2006-10-19 11:50:00,18.48,18.49,18.47,18.49,549568.7699769544,1.3596,1.3604,1.3589,1.3604,549568.77
2006-10-19 11:55:00,18.49,18.51,18.48,18.5,533150.8350248127,1.3604,1.3618,1.3596,1.3611,533150.835
2006-10-19 12:00:00,18.5,18.5,18.47,18.5,537039.2933029516,1.3611,1.3611,1.3589,1.3611,537039.2933
2006-10-19 12:05:00,18.5,18.51,18.5,18.5,433779.123472376,1.3611,1.3618,1.3611,1.3611,433779.1235
2006-10-19 12:10:00,18.5,18.51,18.48,18.48,464454.7387776935,1.3611,1.3618,1.3596,1.3596,464454.7388
2006-10-19 12:15:00,18.49,18.49,18.47,18.48,534879.0387039856,1.3604,1.3604,1.3589,1.3596,534879.0387
2006-10-19 12:20:00,18.48,18.49,18.47,18.49,716340.4250171309,1.3596,1.3604,1.3589,1.3604,716340.425
2006-10-19 12:25:00,18.49,18.49,18.45,18.45,764298.0771141765,1.3604,1.3604,1.3574,1.3574,764298.0771
2006-10-19 12:30:00,18.45,18.5,18.45,18.5,836882.6316394346,1.3574,1.3611,1.3574,1.3611,836882.6316
2006-10-19 12:35:00,18.5,18.53,18.48,18.53,1583898.671961883,1.3611,1.3633,1.3596,1.3633,1583898.672
2006-10-19 12:40:00,18.53,18.56,18.49,18.5,1243874.598084632,1.3633,1.3655,1.3604,1.3611,1243874.5981
2006-10-19 12:45:00,18.5,18.52,18.47,18.48,615240.5097855214,1.3611,1.3626,1.3589,1.3596,615240.5098
2006-10-19 12:50:00,18.48,18.48,18.46,18.48,650236.6342887708,1.3596,1.3596,1.3582,1.3596,650236.6343
2006-10-19 12:55:00,18.48,18.48,18.46,18.47,251453.6353196443,1.3596,1.3596,1.3582,1.3589,251453.6353
2006-10-19 13:00:00,18.47,18.47,18.42,18.44,950944.0744648402,1.3589,1.3589,1.3552,1.3567,950944.0745
2006-10-19 13:05:00,18.44,18.44,18.41,18.42,554321.3300946797,1.3567,1.3567,1.3545,1.3552,554321.3301
2006-10-19 13:10:00,18.42,18.45,18.42,18.43,332247.1573209733,1.3552,1.3574,1.3552,1.356,332247.1573
2006-10-19 13:15:00,18.43,18.45,18.42,18.44,252317.7371592307,1.356,1.3574,1.3552,1.3567,252317.7372
2006-10-19 13:20:00,18.45,18.46,18.44,18.46,161587.04400265802,1.3574,1.3582,1.3567,1.3582,161587.044
2006-10-19 13:25:00,18.45,18.48,18.43,18.44,3834019.862244885,1.3574,1.3596,1.356,1.3567,3834019.8622
2006-10-19 13:30:00,18.44,18.44,18.43,18.44,498586.7614413565,1.3567,1.3567,1.356,1.3567,498586.7614
2006-10-19 13:35:00,18.44,18.45,18.43,18.44,314101.0186896587,1.3567,1.3574,1.356,1.3567,314101.0187
2006-10-19 13:40:00,18.44,18.45,18.44,18.45,257934.3991165424,1.3567,1.3574,1.3567,1.3574,257934.3991
2006-10-19 13:45:00,18.45,18.47,18.45,18.47,245836.97336233265,1.3574,1.3589,1.3574,1.3589,245836.9734
2006-10-19 13:50:00,18.48,18.48,18.47,18.47,388413.7768940897,1.3596,1.3596,1.3589,1.3589,388413.7769
2006-10-19 13:55:00,18.47,18.47,18.46,18.46,174116.5206766609,1.3589,1.3589,1.3582,1.3582,174116.5207
2006-10-19 14:00:00,18.46,18.48,18.46,18.47,144305.00721092988,1.3582,1.3596,1.3582,1.3589,144305.0072
2006-10-19 14:05:00,18.48,18.48,18.47,18.47,252749.78807902389,1.3596,1.3596,1.3589,1.3589,252749.7881
2006-10-19 14:10:00,18.47,18.48,18.47,18.47,349961.2450324946,1.3589,1.3596,1.3589,1.3589,349961.245
2006-10-19 14:15:00,18.48,18.49,18.47,18.49,354713.8051502198,1.3596,1.3604,1.3589,1.3604,354713.8052
2006-10-19 14:20:00,18.49,18.52,18.49,18.52,448036.80382555176,1.3604,1.3626,1.3604,1.3626,448036.8038
2006-10-19 14:25:00,18.52,18.55,18.52,18.54,650668.685208564,1.3626,1.3648,1.3626,1.364,650668.6852
2006-10-19 14:30:00,18.54,18.57,18.53,18.54,679184.0459149155,1.364,1.3663,1.3633,1.364,679184.0459
2006-10-19 14:35:00,18.54,18.55,18.53,18.54,364650.9763054635,1.364,1.3648,1.3633,1.364,364650.9763
2006-10-19 14:40:00,18.54,18.55,18.53,18.54,329222.80088242085,1.364,1.3648,1.3633,1.364,329222.8009
2006-10-19 14:45:00,18.53,18.54,18.53,18.53,449332.95658493135,1.3633,1.364,1.3633,1.3633,449332.9566
2006-10-19 14:50:00,18.53,18.56,18.53,18.55,608327.6950688302,1.3633,1.3655,1.3633,1.3648,608327.6951
2006-10-19 14:55:00,18.55,18.57,18.54,18.56,578948.2325228923,1.3648,1.3663,1.364,1.3655,578948.2325
2006-10-19 15:00:00,18.56,18.56,18.54,18.55,524941.8675487419,1.3655,1.3655,1.364,1.3648,524941.8675
2006-10-19 15:05:00,18.55,18.55,18.54,18.55,371131.7401023616,1.3648,1.3648,1.364,1.3648,371131.7401
2006-10-19 15:10:00,18.55,18.55,18.54,18.55,920268.4591595228,1.3648,1.3648,1.364,1.3648,920268.4592
2006-10-19 15:15:00,18.55,18.56,18.54,18.55,554753.3810144729,1.3648,1.3655,1.364,1.3648,554753.381
2006-10-19 15:20:00,18.55,18.55,18.54,18.54,432050.9197932032,1.3648,1.3648,1.364,1.364,432050.9198
2006-10-19 15:25:00,18.54,18.54,18.52,18.52,468343.1970558323,1.364,1.364,1.3626,1.3626,468343.1971
2006-10-19 15:30:00,18.52,18.52,18.51,18.52,719796.8323754766,1.3626,1.3626,1.3618,1.3626,719796.8324
2006-10-19 15:35:00,18.52,18.52,18.5,18.51,556913.6356134389,1.3626,1.3626,1.3611,1.3618,556913.6356
2006-10-19 15:40:00,18.51,18.55,18.51,18.55,926317.1720366277,1.3618,1.3648,1.3618,1.3648,926317.172
2006-10-19 15:45:00,18.54,18.57,18.53,18.56,982915.8425295372,1.364,1.3663,1.3633,1.3655,982915.8425
2006-10-19 15:50:00,18.56,18.57,18.54,18.55,991556.8609254014,1.3655,1.3663,1.364,1.3648,991556.8609
2006-10-19 15:55:00,18.56,18.56,18.55,18.55,897801.8113302763,1.3655,1.3655,1.3648,1.3648,897801.8113
2006-10-20 09:30:00,18.56,18.56,18.49,18.52,5848673.301240592,1.3655,1.3655,1.3604,1.3626,5848673.3012
2006-10-20 09:35:00,18.52,18.52,18.44,18.49,930637.6812345596,1.3626,1.3626,1.3567,1.3604,930637.6812
2006-10-20 09:40:00,18.49,18.52,18.48,18.49,452789.363943277,1.3604,1.3626,1.3596,1.3604,452789.3639
2006-10-20 09:45:00,18.49,18.51,18.49,18.51,475688.0626923168,1.3604,1.3618,1.3604,1.3618,475688.0627
2006-10-20 09:50:00,18.51,18.51,18.45,18.46,1002790.1848400248,1.3618,1.3618,1.3574,1.3582,1002790.1848
2006-10-20 09:55:00,18.46,18.46,18.4,18.45,1277574.569828502,1.3582,1.3582,1.3537,1.3574,1277574.5698
2006-10-20 10:00:00,18.45,18.49,18.45,18.47,801454.456216392,1.3574,1.3604,1.3574,1.3589,801454.4562
2006-10-20 10:05:00,18.47,18.47,18.46,18.46,617400.7643844874,1.3589,1.3589,1.3582,1.3582,617400.7644
2006-10-20 10:10:00,18.46,18.47,18.46,18.47,438531.68359010125,1.3582,1.3589,1.3582,1.3589,438531.6836
2006-10-20 10:15:00,18.47,18.47,18.45,18.47,962177.3983794636,1.3589,1.3589,1.3574,1.3589,962177.3984
2006-10-20 10:20:00,18.47,18.47,18.45,18.47,1009270.9486369228,1.3589,1.3589,1.3574,1.3589,1009270.9486
2006-10-20 10:25:00,18.47,18.51,18.45,18.47,1017911.9670327868,1.3589,1.3618,1.3574,1.3589,1017911.967
2006-10-20 10:30:00,18.47,18.47,18.41,18.42,1078399.0958038352,1.3589,1.3589,1.3545,1.3552,1078399.0958
2006-10-20 10:35:00,18.42,18.44,18.42,18.44,652396.8888877368,1.3552,1.3567,1.3552,1.3567,652396.8889
2006-10-20 10:40:00,18.44,18.47,18.44,18.47,641163.5649731136,1.3567,1.3589,1.3567,1.3589,641163.565
2006-10-20 10:45:00,18.47,18.47,18.45,18.46,413040.6793223023,1.3589,1.3589,1.3574,1.3582,413040.6793
2006-10-20 10:50:00,18.46,18.48,18.45,18.48,526670.0712279148,1.3582,1.3596,1.3574,1.3596,526670.0712
2006-10-20 10:55:00,18.47,18.48,18.45,18.45,518029.05283205066,1.3589,1.3596,1.3574,1.3574,518029.0528
2006-10-20 11:00:00,18.45,18.47,18.44,18.47,384957.3695357441,1.3574,1.3589,1.3567,1.3589,384957.3695
2006-10-20 11:05:00,18.47,18.47,18.41,18.41,877495.4180999957,1.3589,1.3589,1.3545,1.3545,877495.4181
2006-10-20 11:10:00,18.41,18.42,18.4,18.42,493834.2013236313,1.3545,1.3552,1.3537,1.3552,493834.2013
2006-10-20 11:15:00,18.42,18.44,18.41,18.41,178869.08079438613,1.3552,1.3567,1.3545,1.3545,178869.0808
2006-10-20 11:20:00,18.41,18.41,18.4,18.41,224666.47829246568,1.3545,1.3545,1.3537,1.3545,224666.4783
2006-10-20 11:25:00,18.41,18.41,18.39,18.39,494698.3031632177,1.3545,1.3545,1.353,1.353,494698.3032
2006-10-20 11:30:00,18.39,18.43,18.39,18.42,405263.7627660246,1.353,1.356,1.353,1.3552,405263.7628
2006-10-20 11:35:00,18.42,18.44,18.42,18.44,413904.7811618887,1.3552,1.3567,1.3552,1.3567,413904.7812
2006-10-20 11:40:00,18.44,18.47,18.44,18.46,708131.45754106,1.3567,1.3589,1.3567,1.3582,708131.4575
2006-10-20 11:45:00,18.46,18.47,18.46,18.46,220778.02001432684,1.3582,1.3589,1.3582,1.3582,220778.02
2006-10-20 11:50:00,18.46,18.47,18.44,18.44,221642.12185391324,1.3582,1.3589,1.3567,1.3567,221642.1219
2006-10-20 11:55:00,18.44,18.44,18.4,18.4,465750.89153707307,1.3567,1.3567,1.3537,1.3537,465750.8915
2006-10-20 12:00:00,18.4,18.41,18.39,18.4,701218.6428243688,1.3537,1.3545,1.353,1.3537,701218.6428
2006-10-20 12:05:00,18.4,18.42,18.4,18.41,414768.8830014751,1.3537,1.3552,1.3537,1.3545,414768.883
2006-10-20 12:10:00,18.41,18.41,18.39,18.4,173684.4697568677,1.3545,1.3545,1.353,1.3537,173684.4698
2006-10-20 12:15:00,18.4,18.4,18.4,18.4,232443.3948487433,1.3537,1.3537,1.3537,1.3537,232443.3948
2006-10-20 12:20:00,18.4,18.4,18.38,18.38,161154.9930828648,1.3537,1.3537,1.3523,1.3523,161154.9931
2006-10-20 12:25:00,18.39,18.39,18.38,18.39,228986.9874903977,1.353,1.353,1.3523,1.353,228986.9875
2006-10-20 12:30:00,18.39,18.4,18.39,18.39,232875.44576853653,1.353,1.3537,1.353,1.353,232875.4458
2006-10-20 12:35:00,18.39,18.39,18.38,18.38,288610.01442185976,1.353,1.353,1.3523,1.3523,288610.0144
2006-10-20 12:40:00,18.38,18.39,18.38,18.38,218617.76541536083,1.3523,1.353,1.3523,1.3523,218617.7654
2006-10-20 12:45:00,18.38,18.41,18.38,18.4,569875.163207235,1.3523,1.3545,1.3523,1.3537,569875.1632
2006-10-20 12:50:00,18.4,18.43,18.4,18.43,363354.823546084,1.3537,1.356,1.3537,1.356,363354.8235
2006-10-20 12:55:00,18.43,18.43,18.43,18.43,203063.9323028055,1.356,1.356,1.356,1.356,203063.9323
2006-10-20 13:00:00,18.43,18.43,18.42,18.42,133503.7342160998,1.356,1.356,1.3552,1.3552,133503.7342
2006-10-20 13:05:00,18.42,18.42,18.41,18.41,122702.46122126972,1.3552,1.3552,1.3545,1.3545,122702.4612
2006-10-20 13:10:00,18.41,18.42,18.41,18.41,147329.3636494823,1.3545,1.3552,1.3545,1.3545,147329.3636
2006-10-20 13:15:00,18.41,18.41,18.4,18.4,69560.19808670571,1.3545,1.3545,1.3537,1.3537,69560.1981
2006-10-20 13:20:00,18.4,18.41,18.4,18.41,167203.70595996964,1.3537,1.3545,1.3537,1.3545,167203.706
2006-10-20 13:25:00,18.41,18.42,18.41,18.42,225530.58013205207,1.3545,1.3552,1.3545,1.3552,225530.5801
2006-10-20 13:30:00,18.42,18.43,18.42,18.43,340024.0738772509,1.3552,1.356,1.3552,1.356,340024.0739
2006-10-20 13:35:00,18.43,18.43,18.42,18.42,227690.83473101808,1.356,1.356,1.3552,1.3552,227690.8347
2006-10-20 13:40:00,18.42,18.42,18.42,18.42,255342.0935977831,1.3552,1.3552,1.3552,1.3552,255342.0936
2006-10-20 13:45:00,18.42,18.43,18.42,18.43,262254.90831447433,1.3552,1.356,1.3552,1.356,262254.9083
2006-10-20 13:50:00,18.43,18.44,18.43,18.44,471367.5534943847,1.356,1.3567,1.356,1.3567,471367.5535
2006-10-20 13:55:00,18.44,18.46,18.44,18.45,460566.28049955465,1.3567,1.3582,1.3567,1.3574,460566.2805
2006-10-20 14:00:00,18.45,18.46,18.45,18.46,487785.48844652646,1.3574,1.3582,1.3574,1.3582,487785.4884
2006-10-20 14:05:00,18.46,18.46,18.45,18.45,148625.5164088619,1.3582,1.3582,1.3574,1.3574,148625.5164
2006-10-20 14:10:00,18.45,18.45,18.44,18.45,245404.92244253945,1.3574,1.3574,1.3567,1.3574,245404.9224
2006-10-20 14:15:00,18.45,18.45,18.44,18.45,161587.04400265802,1.3574,1.3574,1.3567,1.3574,161587.044
2006-10-20 14:20:00,18.45,18.46,18.45,18.46,267871.570271786,1.3574,1.3582,1.3574,1.3582,267871.5703
2006-10-20 14:25:00,18.46,18.46,18.44,18.45,443716.2946276197,1.3582,1.3582,1.3567,1.3574,443716.2946
2006-10-20 14:30:00,18.45,18.45,18.43,18.43,261822.8573946812,1.3574,1.3574,1.356,1.356,261822.8574
2006-10-20 14:35:00,18.43,18.43,18.41,18.43,491241.895804872,1.356,1.356,1.3545,1.356,491241.8958
2006-10-20 14:40:00,18.43,18.46,18.43,18.45,405263.7627660246,1.356,1.3582,1.356,1.3574,405263.7628
2006-10-20 14:45:00,18.45,18.47,18.45,18.47,440259.8872692741,1.3574,1.3589,1.3574,1.3589,440259.8873
2006-10-20 14:50:00,18.47,18.49,18.47,18.48,551296.9736561273,1.3589,1.3604,1.3589,1.3596,551296.9737
2006-10-20 14:55:00,18.48,18.5,18.47,18.5,735782.7164078251,1.3596,1.3611,1.3589,1.3611,735782.7164
2006-10-20 15:00:00,18.5,18.5,18.48,18.48,857189.0248697152,1.3611,1.3611,1.3596,1.3596,857189.0249
2006-10-20 15:05:00,18.48,18.5,18.48,18.49,468343.1970558323,1.3596,1.3611,1.3596,1.3604,468343.1971
2006-10-20 15:10:00,18.49,18.5,18.49,18.49,535311.0896237788,1.3604,1.3611,1.3604,1.3604,535311.0896
2006-10-20 15:15:00,18.49,18.49,18.48,18.49,221210.07093412004,1.3604,1.3604,1.3596,1.3604,221210.0709
2006-10-20 15:20:00,18.48,18.48,18.47,18.48,550864.9227363341,1.3596,1.3596,1.3589,1.3596,550864.9227
2006-10-20 15:25:00,18.48,18.49,18.48,18.48,427730.4105952712,1.3596,1.3604,1.3596,1.3596,427730.4106
2006-10-20 15:30:00,18.48,18.48,18.46,18.46,542655.9552602633,1.3596,1.3596,1.3582,1.3582,542655.9553
2006-10-20 15:35:00,18.46,18.48,18.46,18.48,736214.7673276183,1.3582,1.3596,1.3582,1.3596,736214.7673
2006-10-20 15:40:00,18.48,18.48,18.46,18.47,841635.1917571599,1.3596,1.3596,1.3582,1.3589,841635.1918
2006-10-20 15:45:00,18.47,18.47,18.44,18.44,1218815.6447366262,1.3589,1.3589,1.3567,1.3567,1218815.6447
2006-10-20 15:50:00,18.44,18.47,18.44,18.44,1234801.5287689748,1.3567,1.3589,1.3567,1.3567,1234801.5288
2006-10-20 15:55:00,18.44,18.45,18.42,18.44,2597058.0788769447,1.3567,1.3574,1.3552,1.3567,2597058.0789
2006-10-23 09:30:00,18.56,18.63,18.54,18.61,2234135.3062506537,1.3655,1.3707,1.364,1.3692,2234135.3063
2006-10-23 09:35:00,18.61,18.64,18.57,18.59,1071918.3320069371,1.3692,1.3714,1.3663,1.3677,1071918.332
2006-10-23 09:40:00,18.59,18.6,18.57,18.59,1249059.2091221504,1.3677,1.3685,1.3663,1.3677,1249059.2091
2006-10-23 09:45:00,18.59,18.66,18.59,18.63,1012727.3559952684,1.3677,1.3729,1.3677,1.3707,1012727.356
2006-10-23 09:50:00,18.63,18.63,18.6,18.61,847683.9046342648,1.3707,1.3707,1.3685,1.3692,847683.9046
2006-10-23 09:55:00,18.61,18.61,18.57,18.59,677887.8931555358,1.3692,1.3692,1.3663,1.3677,677887.8932
2006-10-23 10:00:00,18.59,18.65,18.59,18.65,733190.4108890658,1.3677,1.3721,1.3677,1.3721,733190.4109
2006-10-23 10:05:00,18.65,18.68,18.64,18.68,728437.8507713407,1.3721,1.3743,1.3714,1.3743,728437.8508
2006-10-23 10:10:00,18.68,18.69,18.65,18.65,852004.4138321967,1.3743,1.3751,1.3721,1.3721,852004.4138
2006-10-23 10:15:00,18.65,18.66,18.63,18.63,802750.6089757716,1.3721,1.3729,1.3707,1.3707,802750.609
2006-10-23 10:20:00,18.63,18.63,18.62,18.62,775099.3501090066,1.3707,1.3707,1.3699,1.3699,775099.3501
2006-10-23 10:25:00,18.62,18.63,18.62,18.63,984211.995288917,1.3699,1.3707,1.3699,1.3707,984211.9953
2006-10-23 10:30:00,18.63,18.63,18.59,18.61,897801.8113302763,1.3707,1.3707,1.3677,1.3692,897801.8113
2006-10-23 10:35:00,18.61,18.63,18.6,18.63,1036922.2075036876,1.3692,1.3707,1.3685,1.3707,1036922.2075
2006-10-23 10:40:00,18.63,18.65,18.63,18.63,874903.1125812365,1.3707,1.3721,1.3707,1.3707,874903.1126
2006-10-23 10:45:00,18.63,18.64,18.63,18.63,699490.439145196,1.3707,1.3714,1.3707,1.3707,699490.4391
2006-10-23 10:50:00,18.63,18.63,18.62,18.62,595798.2183948272,1.3707,1.3707,1.3699,1.3699,595798.2184
2006-10-23 10:55:00,18.62,18.63,18.61,18.62,629498.190138697,1.3699,1.3707,1.3692,1.3699,629498.1901
2006-10-23 11:00:00,18.62,18.63,18.61,18.61,625609.7318605583,1.3699,1.3707,1.3692,1.3692,625609.7319
2006-10-23 11:05:00,18.61,18.63,18.6,18.63,591909.7601166884,1.3692,1.3707,1.3685,1.3707,591909.7601
2006-10-23 11:10:00,18.63,18.65,18.63,18.63,426434.2578358916,1.3707,1.3721,1.3707,1.3707,426434.2578
2006-10-23 11:15:00,18.63,18.64,18.62,18.62,373291.9947013276,1.3707,1.3714,1.3699,1.3699,373291.9947
2006-10-23 11:20:00,18.62,18.62,18.6,18.6,301139.49109586264,1.3699,1.3699,1.3685,1.3685,301139.4911
2006-10-23 11:25:00,18.6,18.6,18.57,18.58,570739.2650468214,1.3685,1.3685,1.3663,1.367,570739.265
2006-10-23 11:30:00,18.58,18.59,18.57,18.59,614808.4588657282,1.367,1.3677,1.3663,1.3677,614808.4589
2006-10-23 11:35:00,18.59,18.61,18.58,18.61,330951.00456159364,1.3677,1.3692,1.367,1.3692,330951.0046
2006-10-23 11:40:00,18.61,18.61,18.6,18.6,324038.18984490243,1.3692,1.3692,1.3685,1.3685,324038.1898
2006-10-23 11:45:00,18.6,18.61,18.6,18.61,414336.8320816819,1.3685,1.3692,1.3685,1.3692,414336.8321
2006-10-23 11:50:00,18.6,18.63,18.6,18.62,384525.3186159509,1.3685,1.3707,1.3685,1.3699,384525.3186
2006-10-23 11:55:00,18.62,18.64,18.61,18.63,333975.3610001461,1.3699,1.3714,1.3692,1.3707,333975.361
2006-10-23 12:00:00,18.63,18.64,18.62,18.63,318853.57880738395,1.3707,1.3714,1.3699,1.3707,318853.5788
2006-10-23 12:05:00,18.63,18.66,18.63,18.65,485625.2338475604,1.3707,1.3729,1.3707,1.3721,485625.2338
2006-10-23 12:10:00,18.65,18.66,18.65,18.65,470935.5025745915,1.3721,1.3729,1.3721,1.3721,470935.5026
2006-10-23 12:15:00,18.65,18.66,18.63,18.64,395326.591610781,1.3721,1.3729,1.3707,1.3714,395326.5916
2006-10-23 12:20:00,18.64,18.65,18.64,18.65,193558.81206735503,1.3714,1.3721,1.3714,1.3721,193558.8121
2006-10-23 12:25:00,18.65,18.65,18.64,18.65,299411.28741668985,1.3721,1.3721,1.3714,1.3721,299411.2874
2006-10-23 12:30:00,18.65,18.66,18.64,18.65,413040.6793223023,1.3721,1.3729,1.3714,1.3721,413040.6793
2006-10-23 12:35:00,18.65,18.66,18.63,18.64,233307.49668832973,1.3721,1.3729,1.3707,1.3714,233307.4967
2006-10-23 12:40:00,18.64,18.65,18.63,18.64,193558.81206735503,1.3714,1.3721,1.3707,1.3714,193558.8121
2006-10-23 12:45:00,18.64,18.65,18.64,18.64,278672.84326661605,1.3714,1.3721,1.3714,1.3714,278672.8433
2006-10-23 12:50:00,18.64,18.65,18.64,18.65,292066.4217802054,1.3714,1.3721,1.3714,1.3721,292066.4218
2006-10-23 12:55:00,18.65,18.66,18.65,18.65,359466.3652679451,1.3721,1.3729,1.3721,1.3721,359466.3653
2006-10-23 13:00:00,18.66,18.66,18.65,18.65,217321.6126559812,1.3729,1.3729,1.3721,1.3721,217321.6127
2006-10-23 13:05:00,18.65,18.65,18.64,18.65,188806.2519496298,1.3721,1.3721,1.3714,1.3721,188806.2519
2006-10-23 13:10:00,18.64,18.65,18.64,18.64,342616.37939601013,1.3714,1.3721,1.3714,1.3714,342616.3794
2006-10-23 13:15:00,18.64,18.64,18.62,18.63,563826.4503301302,1.3714,1.3714,1.3699,1.3707,563826.4503
2006-10-23 13:20:00,18.63,18.64,18.62,18.62,375452.2493002936,1.3707,1.3714,1.3699,1.3699,375452.2493
2006-10-23 13:25:00,18.62,18.64,18.62,18.63,216457.5108163948,1.3699,1.3714,1.3699,1.3707,216457.5108
2006-10-23 13:30:00,18.63,18.63,18.61,18.61,358602.26342835865,1.3707,1.3707,1.3692,1.3692,358602.2634
2006-10-23 13:35:00,18.61,18.63,18.61,18.61,285585.6579833073,1.3692,1.3707,1.3692,1.3692,285585.658
2006-10-23 13:40:00,18.61,18.63,18.6,18.63,369835.587342982,1.3692,1.3707,1.3685,1.3707,369835.5873
2006-10-23 13:45:00,18.63,18.63,18.62,18.62,245404.92244253945,1.3707,1.3707,1.3699,1.3699,245404.9224
2006-10-23 13:50:00,18.62,18.63,18.61,18.62,214297.2562174288,1.3699,1.3707,1.3692,1.3699,214297.2562
2006-10-23 13:55:00,18.62,18.63,18.62,18.62,214729.307137222,1.3699,1.3707,1.3699,1.3699,214729.3071
2006-10-23 14:00:00,18.63,18.63,18.62,18.63,115357.59558478526,1.3707,1.3707,1.3699,1.3707,115357.5956
2006-10-23 14:05:00,18.62,18.63,18.62,18.63,567282.8576884759,1.3699,1.3707,1.3699,1.3707,567282.8577
2006-10-23 14:10:00,18.63,18.63,18.61,18.61,196583.16850590747,1.3707,1.3707,1.3692,1.3692,196583.1685
2006-10-23 14:15:00,18.61,18.61,18.6,18.6,757817.3133172784,1.3692,1.3692,1.3685,1.3685,757817.3133
2006-10-23 14:20:00,18.6,18.6,18.58,18.59,385389.42045553727,1.3685,1.3685,1.367,1.3677,385389.4205
2006-10-23 14:25:00,18.59,18.59,18.57,18.57,655853.2962460825,1.3677,1.3677,1.3663,1.3663,655853.2962
2006-10-23 14:30:00,18.58,18.58,18.56,18.57,600550.7785125525,1.367,1.367,1.3655,1.3663,600550.7785
2006-10-23 14:35:00,18.57,18.58,18.56,18.56,595366.167475034,1.3663,1.367,1.3655,1.3655,595366.1675
2006-10-23 14:40:00,18.56,18.57,18.56,18.57,335703.5646793189,1.3655,1.3663,1.3655,1.3663,335703.5647
2006-10-23 14:45:00,18.57,18.57,18.56,18.57,389277.8787336761,1.3663,1.3663,1.3655,1.3663,389277.8787
2006-10-23 14:50:00,18.57,18.59,18.57,18.59,472663.70625376434,1.3663,1.3677,1.3663,1.3677,472663.7063
2006-10-23 14:55:00,18.59,18.59,18.56,18.57,356009.95790959947,1.3677,1.3677,1.3655,1.3663,356009.9579
2006-10-23 15:00:00,18.57,18.59,18.57,18.58,323174.08800531604,1.3663,1.3677,1.3663,1.367,323174.088
2006-10-23 15:05:00,18.58,18.6,18.57,18.59,467047.0442964527,1.367,1.3685,1.3663,1.3677,467047.0443
2006-10-23 15:10:00,18.59,18.6,18.56,18.57,366379.1799846363,1.3677,1.3685,1.3655,1.3663,366379.18
2006-10-23 15:15:00,18.56,18.57,18.56,18.56,422113.74863795954,1.3655,1.3663,1.3655,1.3655,422113.7486
2006-10-23 15:20:00,18.56,18.58,18.56,18.57,396190.69345036737,1.3655,1.367,1.3655,1.3663,396190.6935
2006-10-23 15:25:00,18.57,18.57,18.54,18.54,436371.42899113527,1.3663,1.3663,1.364,1.364,436371.429
2006-10-23 15:30:00,18.54,18.55,18.52,18.52,676591.7403961562,1.364,1.3648,1.3626,1.3626,676591.7404
2006-10-23 15:35:00,18.52,18.54,18.52,18.54,664494.3146419466,1.3626,1.364,1.3626,1.364,664494.3146
2006-10-23 15:40:00,18.54,18.54,18.52,18.53,885704.3855760666,1.364,1.364,1.3626,1.3633,885704.3856
2006-10-23 15:45:00,18.53,18.54,18.52,18.54,972546.6204545004,1.3633,1.364,1.3626,1.364,972546.6205
2006-10-23 15:50:00,18.54,18.55,18.53,18.55,2300239.096979014,1.364,1.3648,1.3633,1.3648,2300239.097
2006-10-23 15:55:00,18.55,18.56,18.52,18.54,2257466.055919487,1.3648,1.3655,1.3626,1.364,2257466.0559
2006-10-24 09:30:00,18.39,18.39,18.3,18.35,2223766.084175617,1.353,1.353,1.3464,1.3501,2223766.0842
2006-10-24 09:35:00,18.35,18.39,18.32,18.35,693873.7771878843,1.3501,1.353,1.3479,1.3501,693873.7772
2006-10-24 09:40:00,18.37,18.42,18.33,18.34,1069758.0774079713,1.3515,1.3552,1.3486,1.3493,1069758.0774
2006-10-24 09:45:00,18.34,18.37,18.33,18.35,493402.1504038381,1.3493,1.3515,1.3486,1.3501,493402.1504
2006-10-24 09:50:00,18.35,18.36,18.33,18.36,505067.5252382546,1.3501,1.3508,1.3486,1.3508,505067.5252
2006-10-24 09:55:00,18.36,18.39,18.35,18.37,449332.95658493135,1.3508,1.353,1.3501,1.3515,449332.9566
2006-10-24 10:00:00,18.37,18.37,18.32,18.33,613512.3061063485,1.3515,1.3515,1.3479,1.3486,613512.3061
2006-10-24 10:05:00,18.33,18.37,18.32,18.34,674863.5367169834,1.3486,1.3515,1.3479,1.3493,674863.5367
2006-10-24 10:10:00,18.34,18.34,18.29,18.29,783740.3685048707,1.3493,1.3493,1.3457,1.3457,783740.3685
2006-10-24 10:15:00,18.29,18.3,18.24,18.25,1301769.4213369214,1.3457,1.3464,1.342,1.3427,1301769.4213
2006-10-24 10:20:00,18.25,18.27,18.25,18.25,600550.7785125525,1.3427,1.3442,1.3427,1.3427,600550.7785
2006-10-24 10:25:00,18.25,18.27,18.24,18.27,712451.9667389921,1.3427,1.3442,1.342,1.3442,712451.9667
2006-10-24 10:30:00,18.27,18.28,18.23,18.24,1152279.803088473,1.3442,1.3449,1.3412,1.342,1152279.8031
2006-10-24 10:35:00,18.23,18.25,18.22,18.24,962609.4492992568,1.3412,1.3427,1.3405,1.342,962609.4493
2006-10-24 10:40:00,18.24,18.24,18.22,18.23,744855.7857234824,1.342,1.342,1.3405,1.3412,744855.7857
2006-10-24 10:45:00,18.23,18.26,18.17,18.21,1253811.7692398755,1.3412,1.3434,1.3368,1.3398,1253811.7692
2006-10-24 10:50:00,18.21,18.21,18.19,18.21,622153.3245022127,1.3398,1.3398,1.3383,1.3398,622153.3245
2006-10-24 10:55:00,18.21,18.27,18.21,18.26,538767.4969821244,1.3398,1.3442,1.3398,1.3434,538767.497
2006-10-24 11:00:00,18.26,18.28,18.24,18.25,658877.6526846349,1.3434,1.3449,1.342,1.3427,658877.6527
2006-10-24 11:05:00,18.25,18.29,18.25,18.25,1057228.6007339682,1.3427,1.3457,1.3427,1.3427,1057228.6007
2006-10-24 11:10:00,18.25,18.25,18.24,18.24,685232.7587920203,1.3427,1.3427,1.342,1.342,685232.7588
2006-10-24 11:15:00,18.24,18.27,18.23,18.26,583700.7926406176,1.342,1.3442,1.3412,1.3434,583700.7926
2006-10-24 11:20:00,18.26,18.27,18.25,18.25,370267.6382627752,1.3434,1.3442,1.3427,1.3427,370267.6383
2006-10-24 11:25:00,18.25,18.28,18.25,18.27,735782.7164078251,1.3427,1.3449,1.3427,1.3442,735782.7164
2006-10-24 11:30:00,18.26,18.28,18.26,18.28,1402869.3365685309,1.3434,1.3449,1.3434,1.3449,1402869.3366
2006-10-24 11:35:00,18.28,18.3,18.27,18.29,645052.0232512524,1.3449,1.3464,1.3442,1.3457,645052.0233
2006-10-24 11:40:00,18.29,18.3,18.28,18.29,515004.6963934982,1.3457,1.3464,1.3449,1.3457,515004.6964
2006-10-24 11:45:00,18.29,18.3,18.24,18.24,317989.4769677976,1.3457,1.3464,1.342,1.342,317989.477
2006-10-24 11:50:00,18.24,18.28,18.23,18.27,420817.59587858,1.342,1.3449,1.3412,1.3442,420817.5959
2006-10-24 11:55:00,18.27,18.3,18.27,18.3,365515.0781450499,1.3442,1.3464,1.3442,1.3464,365515.0781
2006-10-24 12:00:00,18.29,18.3,18.26,18.29,406559.9155254042,1.3457,1.3464,1.3434,1.3457,406559.9155
2006-10-24 12:05:00,18.29,18.3,18.28,18.28,334407.4119199393,1.3457,1.3464,1.3449,1.3449,334407.4119
2006-10-24 12:10:00,18.28,18.28,18.26,18.27,273920.2831488908,1.3449,1.3449,1.3434,1.3442,273920.2831
2006-10-24 12:15:00,18.27,18.27,18.27,18.27,101099.91523160956,1.3442,1.3442,1.3442,1.3442,101099.9152
2006-10-24 12:20:00,18.27,18.27,18.24,18.25,442852.1927880333,1.3442,1.3442,1.342,1.3427,442852.1928
2006-10-24 12:25:00,18.25,18.26,18.24,18.25,222506.2236934997,1.3427,1.3434,1.342,1.3427,222506.2237
2006-10-24 12:30:00,18.25,18.26,18.24,18.25,339592.0229574577,1.3427,1.3434,1.342,1.3427,339592.023
2006-10-24 12:35:00,18.25,18.27,18.25,18.27,325334.342604282,1.3427,1.3442,1.3427,1.3442,325334.3426
2006-10-24 12:40:00,18.27,18.29,18.26,18.29,248861.32980088505,1.3442,1.3457,1.3434,1.3457,248861.3298
2006-10-24 12:45:00,18.29,18.29,18.27,18.27,476120.11361211,1.3457,1.3457,1.3442,1.3442,476120.1136
2006-10-24 12:50:00,18.27,18.28,18.26,18.27,442852.1927880333,1.3442,1.3449,1.3434,1.3442,442852.1928
2006-10-24 12:55:00,18.27,18.28,18.26,18.27,242812.6169237802,1.3442,1.3449,1.3434,1.3442,242812.6169
2006-10-24 13:00:00,18.27,18.32,18.27,18.31,400079.1517285062,1.3442,1.3479,1.3442,1.3471,400079.1517
2006-10-24 13:05:00,18.31,18.32,18.28,18.32,361626.6198669111,1.3471,1.3479,1.3449,1.3479,361626.6199
2006-10-24 13:10:00,18.32,18.33,18.32,18.33,523213.6638695691,1.3479,1.3486,1.3479,1.3486,523213.6639
2006-10-24 13:15:00,18.33,18.33,18.29,18.31,575491.8251645467,1.3486,1.3486,1.3457,1.3471,575491.8252
2006-10-24 13:20:00,18.31,18.32,18.31,18.32,502475.2197194953,1.3471,1.3479,1.3471,1.3479,502475.2197
2006-10-24 13:25:00,18.32,18.33,18.31,18.32,459270.127740175,1.3479,1.3486,1.3471,1.3479,459270.1277
2006-10-24 13:30:00,18.32,18.34,18.32,18.34,360330.4671075315,1.3479,1.3493,1.3479,1.3493,360330.4671
2006-10-24 13:35:00,18.34,18.37,18.33,18.37,467479.09521624586,1.3493,1.3515,1.3486,1.3515,467479.0952
2006-10-24 13:40:00,18.37,18.4,18.36,18.38,698626.3373056096,1.3515,1.3537,1.3508,1.3523,698626.3373
2006-10-24 13:45:00,18.38,18.39,18.37,18.38,634682.8011762155,1.3523,1.353,1.3515,1.3523,634682.8012
2006-10-24 13:50:00,18.38,18.39,18.35,18.35,460998.33141934784,1.3523,1.353,1.3501,1.3501,460998.3314
2006-10-24 13:55:00,18.35,18.35,18.3,18.31,918540.25548035,1.3501,1.3501,1.3464,1.3471,918540.2555
2006-10-24 14:00:00,18.32,18.34,18.3,18.31,661469.9582033941,1.3479,1.3493,1.3464,1.3471,661469.9582
2006-10-24 14:05:00,18.31,18.33,18.3,18.32,511548.2890351526,1.3471,1.3486,1.3464,1.3479,511548.289
2006-10-24 14:10:00,18.33,18.34,18.32,18.34,1506129.5063991065,1.3486,1.3493,1.3479,1.3493,1506129.5064
2006-10-24 14:15:00,18.34,18.34,18.28,18.31,710291.712140026,1.3493,1.3493,1.3449,1.3471,710291.7121
2006-10-24 14:20:00,18.31,18.31,18.3,18.31,421249.64679837314,1.3471,1.3471,1.3464,1.3471,421249.6468
2006-10-24 14:25:00,18.31,18.32,18.3,18.31,397486.84620974696,1.3471,1.3479,1.3464,1.3471,397486.8462
2006-10-24 14:30:00,18.31,18.32,18.31,18.31,223802.37645287928,1.3471,1.3479,1.3471,1.3471,223802.3765
2006-10-24 14:35:00,18.31,18.33,18.31,18.32,928477.4266355938,1.3471,1.3486,1.3471,1.3479,928477.4266
2006-10-24 14:40:00,18.32,18.34,18.32,18.33,686528.9115514,1.3479,1.3493,1.3479,1.3486,686528.9116
2006-10-24 14:45:00,18.33,18.33,18.32,18.33,616104.6116251078,1.3486,1.3486,1.3479,1.3486,616104.6116
2006-10-24 14:50:00,18.33,18.33,18.32,18.32,468343.1970558323,1.3486,1.3486,1.3479,1.3479,468343.1971
2006-10-24 14:55:00,18.32,18.33,18.32,18.32,389709.9296534693,1.3479,1.3486,1.3479,1.3479,389709.9297
2006-10-24 15:00:00,18.33,18.34,18.32,18.33,741399.3783651367,1.3486,1.3493,1.3479,1.3486,741399.3784
2006-10-24 15:05:00,18.33,18.57,18.33,18.55,3898395.4492940726,1.3486,1.3663,1.3486,1.3648,3898395.4493
2006-10-24 15:10:00,18.55,18.75,18.53,18.75,4075968.377329079,1.3648,1.3795,1.3633,1.3795,4075968.3773
2006-10-24 15:15:00,18.75,18.76,18.66,18.74,6337754.942446498,1.3795,1.3802,1.3729,1.3788,6337754.9424
2006-10-24 15:20:00,18.75,18.75,18.47,18.47,3940304.3885140135,1.3795,1.3795,1.3589,1.3589,3940304.3885
2006-10-24 15:25:00,18.47,18.48,18.4,18.4,3324631.827808698,1.3589,1.3596,1.3537,1.3537,3324631.8278
2006-10-24 15:30:00,18.41,18.5,18.35,18.48,4035355.590868518,1.3545,1.3611,1.3501,1.3596,4035355.5909
2006-10-24 15:35:00,18.48,18.52,18.44,18.5,2856288.6307528666,1.3596,1.3626,1.3567,1.3611,2856288.6308
2006-10-24 15:40:00,18.5,18.54,18.49,18.51,4575419.240610022,1.3611,1.364,1.3604,1.3618,4575419.2406
2006-10-24 15:45:00,18.5,18.54,18.47,18.53,2935785.999994816,1.3611,1.364,1.3589,1.3633,2935786.0
2006-10-24 15:50:00,18.53,18.61,18.53,18.56,3989558.193370439,1.3633,1.3692,1.3633,1.3655,3989558.1934
2006-10-24 15:55:00,18.56,18.57,18.44,18.49,5052835.506981512,1.3655,1.3663,1.3567,1.3604,5052835.507
2006-10-25 09:30:00,18.29,18.42,18.29,18.39,1634880.680497481,1.3457,1.3552,1.3457,1.353,1634880.6805
2006-10-25 09:35:00,18.39,18.4,18.37,18.39,1205422.066223037,1.353,1.3537,1.3515,1.353,1205422.0662
2006-10-25 09:40:00,18.39,18.4,18.31,18.31,1468541.0763770978,1.353,1.3537,1.3471,1.3471,1468541.0764
2006-10-25 09:45:00,18.31,18.36,18.31,18.35,784604.4703444571,1.3471,1.3508,1.3471,1.3501,784604.4703
2006-10-25 09:50:00,18.35,18.39,18.33,18.38,1233937.4269293884,1.3501,1.353,1.3486,1.3523,1233937.4269
2006-10-25 09:55:00,18.38,18.49,18.37,18.47,1608525.5743900957,1.3523,1.3604,1.3515,1.3589,1608525.5744
2006-10-25 10:00:00,18.48,18.57,18.46,18.54,3813281.418094812,1.3596,1.3663,1.3582,1.364,3813281.4181
2006-10-25 10:05:00,18.53,18.54,18.47,18.51,1394228.3181726667,1.3633,1.364,1.3589,1.3618,1394228.3182
2006-10-25 10:10:00,18.51,18.57,18.42,18.49,3149651.205292452,1.3618,1.3663,1.3552,1.3604,3149651.2053
2006-10-25 10:15:00,18.49,19.15,18.48,18.88,7592862.864445753,1.3604,1.4089,1.3596,1.3891,7592862.8644
2006-10-25 10:20:00,18.86,19.02,18.75,18.79,5121099.552308838,1.3876,1.3994,1.3795,1.3824,5121099.5523
2006-10-25 10:25:00,18.81,18.83,18.77,18.8,3959314.628984914,1.3839,1.3854,1.381,1.3832,3959314.629
2006-10-25 10:30:00,18.81,18.84,18.79,18.82,2531818.389988171,1.3839,1.3861,1.3824,1.3846,2531818.39
2006-10-25 10:35:00,18.83,18.98,18.81,18.98,3252047.2732834406,1.3854,1.3964,1.3839,1.3964,3252047.2733
2006-10-25 10:40:00,18.98,19.01,18.93,19.0,2530522.237228791,1.3964,1.3986,1.3927,1.3979,2530522.2372
2006-10-25 10:45:00,19.0,19.08,18.98,19.0,1889358.6722556776,1.3979,1.4038,1.3964,1.3979,1889358.6723
2006-10-25 10:50:00,18.99,19.0,18.91,18.91,2361590.327589649,1.3972,1.3979,1.3913,1.3913,2361590.3276
2006-10-25 10:55:00,18.91,18.91,18.83,18.86,1242578.4453252524,1.3913,1.3913,1.3854,1.3876,1242578.4453
2006-10-25 11:00:00,18.85,18.86,18.8,18.81,2275612.194550801,1.3869,1.3876,1.3832,1.3839,2275612.1946
2006-10-25 11:05:00,18.81,18.86,18.81,18.84,1832327.950842975,1.3839,1.3876,1.3839,1.3861,1832327.9508
2006-10-25 11:10:00,18.86,18.88,18.84,18.86,1841401.020158632,1.3876,1.3891,1.3861,1.3876,1841401.0202
2006-10-25 11:15:00,18.86,18.86,18.85,18.85,1554951.2603357383,1.3876,1.3876,1.3869,1.3869,1554951.2603
2006-10-25 11:20:00,18.85,18.85,18.81,18.81,829969.8169227433,1.3869,1.3869,1.3839,1.3839,829969.8169
2006-10-25 11:25:00,18.81,18.83,18.8,18.81,1621919.1529036849,1.3839,1.3854,1.3832,1.3839,1621919.1529
2006-10-25 11:30:00,18.81,18.81,18.77,18.78,817440.3402487405,1.3839,1.3839,1.381,1.3817,817440.3402
2006-10-25 11:35:00,18.78,18.81,18.78,18.79,625609.7318605583,1.3817,1.3839,1.3817,1.3824,625609.7319
2006-10-25 11:40:00,18.79,18.79,18.72,18.73,1083583.7068413538,1.3824,1.3824,1.3773,1.378,1083583.7068
2006-10-25 11:45:00,18.73,18.74,18.7,18.72,818304.4420883269,1.378,1.3788,1.3758,1.3773,818304.4421
2006-10-25 11:50:00,18.72,18.74,18.7,18.73,1179066.9601156516,1.3773,1.3788,1.3758,1.378,1179066.9601
2006-10-25 11:55:00,18.73,18.73,18.7,18.71,907306.9315657268,1.378,1.378,1.3758,1.3766,907306.9316
2006-10-25 12:00:00,18.71,18.72,18.7,18.7,762137.8225152105,1.3766,1.3773,1.3758,1.3758,762137.8225
2006-10-25 12:05:00,18.7,18.7,18.69,18.69,516732.9000726711,1.3758,1.3758,1.3751,1.3751,516732.9001
2006-10-25 12:10:00,18.68,18.68,18.66,18.67,590613.6073573089,1.3743,1.3743,1.3729,1.3736,590613.6074
2006-10-25 12:15:00,18.67,18.67,18.65,18.66,944463.3106679424,1.3736,1.3736,1.3721,1.3729,944463.3107
2006-10-25 12:20:00,18.66,18.72,18.66,18.7,821760.8494466725,1.3729,1.3773,1.3729,1.3758,821760.8494
2006-10-25 12:25:00,18.71,18.71,18.67,18.7,359898.4161877383,1.3766,1.3766,1.3736,1.3758,359898.4162
2006-10-25 12:30:00,18.7,18.7,18.68,18.7,342616.37939601013,1.3758,1.3758,1.3743,1.3758,342616.3794
2006-10-25 12:35:00,18.7,18.72,18.69,18.72,431186.8179536168,1.3758,1.3773,1.3751,1.3773,431186.818
2006-10-25 12:40:00,18.71,18.73,18.71,18.72,646780.2269304253,1.3766,1.378,1.3766,1.3773,646780.2269
2006-10-25 12:45:00,18.72,18.72,18.72,18.72,307188.2039729675,1.3773,1.3773,1.3773,1.3773,307188.204
2006-10-25 12:50:00,18.72,18.72,18.71,18.71,586293.0981593768,1.3773,1.3773,1.3766,1.3766,586293.0982
2006-10-25 12:55:00,18.71,18.72,18.69,18.69,346504.83767414896,1.3766,1.3773,1.3751,1.3751,346504.8377
2006-10-25 13:00:00,18.69,18.7,18.69,18.7,407856.0682847839,1.3751,1.3758,1.3751,1.3758,407856.0683
2006-10-25 13:05:00,18.7,18.72,18.7,18.71,1134565.7153769515,1.3758,1.3773,1.3758,1.3766,1134565.7154
2006-10-25 13:10:00,18.71,18.72,18.7,18.72,499450.8632809429,1.3766,1.3773,1.3758,1.3773,499450.8633
2006-10-25 13:15:00,18.72,18.72,18.69,18.71,705971.2029420941,1.3773,1.3773,1.3751,1.3766,705971.2029
2006-10-25 13:20:00,18.71,18.72,18.69,18.72,1685430.6381132856,1.3766,1.3773,1.3751,1.3773,1685430.6381
2006-10-25 13:25:00,18.72,18.73,18.72,18.73,651100.7361283572,1.3773,1.378,1.3773,1.378,651100.7361
2006-10-25 13:30:00,18.73,18.76,18.73,18.76,1077534.9939642488,1.378,1.3802,1.378,1.3802,1077534.994
2006-10-25 13:35:00,18.76,18.87,18.75,18.79,1965831.6850590743,1.3802,1.3883,1.3795,1.3824,1965831.6851
2006-10-25 13:40:00,18.79,18.84,18.78,18.8,937550.495951251,1.3824,1.3861,1.3817,1.3832,937550.496
2006-10-25 13:45:00,18.8,18.81,18.78,18.79,1027849.1381880305,1.3832,1.3839,1.3817,1.3824,1027849.1382
2006-10-25 13:50:00,18.79,18.79,18.75,18.75,826513.4095643978,1.3824,1.3824,1.3795,1.3795,826513.4096
2006-10-25 13:55:00,18.75,18.76,18.73,18.75,1020072.2216317528,1.3795,1.3802,1.378,1.3795,1020072.2216
2006-10-25 14:00:00,18.75,18.76,18.72,18.73,625609.7318605583,1.3795,1.3802,1.3773,1.378,625609.7319
2006-10-25 14:05:00,18.73,18.73,18.69,18.69,642891.7686522864,1.378,1.378,1.3751,1.3751,642891.7687
2006-10-25 14:10:00,18.69,18.75,18.69,18.72,944895.3615877356,1.3751,1.3795,1.3751,1.3773,944895.3616
2006-10-25 14:15:00,18.72,18.94,18.72,18.93,3166933.2420841795,1.3773,1.3935,1.3773,1.3927,3166933.2421
2006-10-25 14:20:00,18.93,19.04,18.89,19.0,5566544.05061563,1.3927,1.4008,1.3898,1.3979,5566544.0506
2006-10-25 14:25:00,19.0,19.03,18.92,18.92,4177932.3944002753,1.3979,1.4001,1.392,1.392,4177932.3944
2006-10-25 14:30:00,18.92,18.92,18.83,18.9,2302831.402497773,1.392,1.392,1.3854,1.3905,2302831.4025
2006-10-25 14:35:00,18.9,18.96,18.86,18.94,4102323.483436465,1.3905,1.3949,1.3876,1.3935,4102323.4834
2006-10-25 14:40:00,18.94,18.99,18.91,18.97,2613908.0647488795,1.3935,1.3972,1.3913,1.3957,2613908.0647
2006-10-25 14:45:00,18.97,19.01,18.94,19.01,2732722.06769201,1.3957,1.3986,1.3935,1.3986,2732722.0677
2006-10-25 14:50:00,19.01,19.01,18.97,18.97,2220741.7277370645,1.3986,1.3986,1.3957,1.3957,2220741.7277
2006-10-25 14:55:00,18.98,19.11,18.97,19.09,2893445.009855082,1.3964,1.406,1.3957,1.4045,2893445.0099
2006-10-25 15:00:00,19.1,19.2,19.07,19.13,4635042.267541484,1.4052,1.4126,1.403,1.4075,4635042.2675
2006-10-25 15:05:00,19.13,19.16,19.08,19.1,4253541.305364085,1.4075,1.4097,1.4038,1.4052,4253541.3054
2006-10-25 15:10:00,19.1,19.12,19.02,19.03,1580874.3155233306,1.4052,1.4067,1.3994,1.4001,1580874.3155
2006-10-25 15:15:00,19.02,19.03,18.97,18.98,3442581.728912243,1.3994,1.4001,1.3957,1.3964,3442581.7289
2006-10-25 15:20:00,18.97,19.02,18.93,19.02,2568110.6672508,1.3957,1.3994,1.3927,1.3994,2568110.6673
2006-10-25 15:25:00,19.01,19.06,18.97,19.04,1793443.3680615865,1.3986,1.4023,1.3957,1.4008,1793443.3681
2006-10-25 15:30:00,19.05,19.06,19.01,19.02,1482366.7058104803,1.4016,1.4023,1.3986,1.3994,1482366.7058
2006-10-25 15:35:00,19.01,19.05,18.97,19.03,2417324.896242972,1.3986,1.4016,1.3957,1.4001,2417324.8962
2006-10-25 15:40:00,19.03,19.06,18.98,19.01,3361788.2069109143,1.4001,1.4023,1.3964,1.3986,3361788.2069
2006-10-25 15:45:00,19.01,19.04,18.99,19.01,3218779.352459364,1.3986,1.4008,1.3972,1.3986,3218779.3525
2006-10-25 15:50:00,19.01,19.02,18.97,18.99,4365874.544510319,1.3986,1.3994,1.3957,1.3972,4365874.5445
2006-10-25 15:55:00,19.0,19.04,18.98,19.03,3513006.028838536,1.3979,1.4008,1.3964,1.4001,3513006.0288
2006-10-26 09:30:00,19.04,19.18,19.04,19.12,2851104.0197153483,1.4008,1.4111,1.4008,1.4067,2851104.0197
2006-10-26 09:35:00,19.13,19.13,19.09,19.12,1304361.7268556806,1.4075,1.4075,1.4045,1.4067,1304361.7269
2006-10-26 09:40:00,19.12,19.12,19.09,19.11,849412.1083134376,1.4067,1.4067,1.4045,1.406,849412.1083
2006-10-26 09:45:00,19.11,19.11,19.06,19.08,880951.8254583414,1.406,1.406,1.4023,1.4038,880951.8255
2006-10-26 09:50:00,19.07,19.08,19.03,19.03,899962.0659292423,1.403,1.4038,1.4001,1.4001,899962.0659
2006-10-26 09:55:00,19.03,19.05,19.02,19.05,751336.5495203804,1.4001,1.4016,1.3994,1.4016,751336.5495
2006-10-26 10:00:00,19.04,19.06,19.03,19.05,796701.8960986667,1.4008,1.4023,1.4001,1.4016,796701.8961
2006-10-26 10:05:00,19.05,19.08,19.05,19.05,708995.5593806464,1.4016,1.4038,1.4016,1.4016,708995.5594
2006-10-26 10:10:00,19.05,19.09,19.05,19.08,1505265.40455952,1.4016,1.4045,1.4016,1.4038,1505265.4046
2006-10-26 10:15:00,19.08,19.08,19.07,19.07,806639.0672539104,1.4038,1.4038,1.403,1.403,806639.0673
2006-10-26 10:20:00,19.07,19.11,19.07,19.1,1558839.7186138772,1.403,1.406,1.403,1.4052,1558839.7186
2006-10-26 10:25:00,19.11,19.12,19.1,19.1,1029145.29094741,1.406,1.4067,1.4052,1.4052,1029145.2909
2006-10-26 10:30:00,19.11,19.12,19.09,19.11,540063.649741504,1.406,1.4067,1.4045,1.406,540063.6497
2006-10-26 10:35:00,19.11,19.12,19.11,19.12,860213.3813082676,1.406,1.4067,1.406,1.4067,860213.3813
2006-10-26 10:40:00,19.12,19.12,19.08,19.09,1324236.069166168,1.4067,1.4067,1.4038,1.4045,1324236.0692
2006-10-26 10:45:00,19.09,19.09,19.05,19.05,1177770.807356272,1.4045,1.4045,1.4016,1.4016,1177770.8074
2006-10-26 10:50:00,19.05,19.08,19.03,19.06,1694503.7074289431,1.4016,1.4038,1.4001,1.4023,1694503.7074
2006-10-26 10:55:00,19.06,19.09,19.06,19.07,394462.4897711945,1.4023,1.4045,1.4023,1.403,394462.4898
2006-10-26 11:00:00,19.06,19.08,19.05,19.06,311076.66225110635,1.4023,1.4038,1.4016,1.4023,311076.6623
2006-10-26 11:05:00,19.06,19.08,19.05,19.07,692577.6244285047,1.4023,1.4038,1.4016,1.403,692577.6244
2006-10-26 11:10:00,19.07,19.08,19.06,19.07,600550.7785125525,1.403,1.4038,1.4023,1.403,600550.7785
2006-10-26 11:15:00,19.07,19.09,19.07,19.09,477848.3172912828,1.403,1.4045,1.403,1.4045,477848.3173
2006-10-26 11:20:00,19.09,19.09,19.08,19.09,256206.19543736952,1.4045,1.4045,1.4038,1.4045,256206.1954
2006-10-26 11:25:00,19.09,19.09,19.08,19.08,193126.76114756183,1.4045,1.4045,1.4038,1.4038,193126.7611
2006-10-26 11:30:00,19.08,19.08,19.06,19.07,486057.2847673536,1.4038,1.4038,1.4023,1.403,486057.2848
2006-10-26 11:35:00,19.06,19.06,19.05,19.05,868422.3487843385,1.4023,1.4023,1.4016,1.4016,868422.3488
2006-10-26 11:40:00,19.05,19.06,19.05,19.06,832562.1224415026,1.4016,1.4023,1.4016,1.4023,832562.1224
2006-10-26 11:45:00,19.06,19.06,19.04,19.04,230715.1911695705,1.4023,1.4023,1.4008,1.4008,230715.1912
2006-10-26 11:50:00,19.04,19.04,18.98,18.98,654557.1434867029,1.4008,1.4008,1.3964,1.3964,654557.1435
2006-10-26 11:55:00,18.99,19.01,18.96,19.01,725413.4943327882,1.3972,1.3986,1.3949,1.3986,725413.4943
2006-10-26 12:00:00,19.0,19.01,18.98,18.99,408720.1701243703,1.3979,1.3986,1.3964,1.3972,408720.1701
2006-10-26 12:05:00,18.99,18.99,18.98,18.99,406559.9155254042,1.3972,1.3972,1.3964,1.3972,406559.9155
2006-10-26 12:10:00,18.99,18.99,18.98,18.99,347800.9904335286,1.3972,1.3972,1.3964,1.3972,347800.9904
2006-10-26 12:15:00,18.99,18.99,18.97,18.98,644619.9723314592,1.3972,1.3972,1.3957,1.3964,644619.9723
2006-10-26 12:20:00,18.97,18.98,18.96,18.97,630362.2919782836,1.3957,1.3964,1.3949,1.3957,630362.292
2006-10-26 12:25:00,18.97,18.98,18.97,18.98,377180.4529794664,1.3957,1.3964,1.3957,1.3964,377180.453
2006-10-26 12:30:00,18.98,18.99,18.98,18.99,346504.83767414896,1.3964,1.3972,1.3964,1.3972,346504.8377
2006-10-26 12:35:00,18.99,18.99,18.96,18.97,2123098.219863801,1.3972,1.3972,1.3949,1.3957,2123098.2199
2006-10-26 12:40:00,18.97,18.98,18.96,18.97,378476.605738846,1.3957,1.3964,1.3949,1.3957,378476.6057
2006-10-26 12:45:00,18.97,18.97,18.96,18.96,317989.4769677976,1.3957,1.3957,1.3949,1.3949,317989.477
2006-10-26 12:50:00,18.96,18.96,18.93,18.93,322742.0370855228,1.3949,1.3949,1.3927,1.3927,322742.0371
2006-10-26 12:55:00,18.93,18.93,18.92,18.93,444148.3455474129,1.3927,1.3927,1.392,1.3927,444148.3455
2006-10-26 13:00:00,18.93,18.96,18.93,18.95,594502.0656354476,1.3927,1.3949,1.3927,1.3942,594502.0656
2006-10-26 13:05:00,18.95,18.95,18.93,18.93,318421.52788759075,1.3942,1.3942,1.3927,1.3927,318421.5279
2006-10-26 13:10:00,18.93,18.93,18.9,18.9,548704.668137368,1.3927,1.3927,1.3905,1.3905,548704.6681
2006-10-26 13:15:00,18.9,18.93,18.88,18.9,492970.0994840449,1.3905,1.3927,1.3891,1.3905,492970.0995
2006-10-26 13:20:00,18.9,18.91,18.88,18.89,259662.60279571512,1.3905,1.3913,1.3891,1.3898,259662.6028
2006-10-26 13:25:00,18.89,18.92,18.89,18.91,323606.13892510923,1.3898,1.392,1.3898,1.3913,323606.1389
2006-10-26 13:30:00,18.91,18.93,18.9,18.92,308916.4076521403,1.3913,1.3927,1.3905,1.392,308916.4077
2006-10-26 13:35:00,18.92,18.93,18.9,18.91,950512.023545047,1.392,1.3927,1.3905,1.3913,950512.0235
2006-10-26 13:40:00,18.91,18.91,18.9,18.91,222074.1727737065,1.3913,1.3913,1.3905,1.3913,222074.1728
2006-10-26 13:45:00,18.91,18.91,18.9,18.91,157266.53480472596,1.3913,1.3913,1.3905,1.3913,157266.5348
2006-10-26 13:50:00,18.91,18.91,18.91,18.91,364650.9763054635,1.3913,1.3913,1.3913,1.3913,364650.9763
2006-10-26 13:55:00,18.91,18.94,18.91,18.91,397486.84620974696,1.3913,1.3935,1.3913,1.3913,397486.8462
2006-10-26 14:00:00,18.91,18.92,18.89,18.91,448036.80382555176,1.3913,1.392,1.3898,1.3913,448036.8038
2006-10-26 14:05:00,18.91,18.91,18.9,18.91,640731.5140533204,1.3913,1.3913,1.3905,1.3913,640731.5141
2006-10-26 14:10:00,18.91,18.91,18.89,18.89,481736.7755694216,1.3913,1.3913,1.3898,1.3898,481736.7756
2006-10-26 14:15:00,18.89,18.91,18.89,18.89,502043.1687997021,1.3898,1.3913,1.3898,1.3898,502043.1688
2006-10-26 14:20:00,18.89,18.89,18.88,18.88,285585.6579833073,1.3898,1.3898,1.3891,1.3891,285585.658
2006-10-26 14:25:00,18.88,18.88,18.85,18.86,642891.7686522864,1.3891,1.3891,1.3869,1.3876,642891.7687
2006-10-26 14:30:00,18.86,18.87,18.86,18.87,817440.3402487405,1.3876,1.3883,1.3876,1.3883,817440.3402
2006-10-26 14:35:00,18.87,18.9,18.87,18.89,585428.9963197904,1.3883,1.3905,1.3883,1.3898,585428.9963
2006-10-26 14:40:00,18.89,18.89,18.87,18.88,368971.4855033956,1.3898,1.3898,1.3883,1.3891,368971.4855
2006-10-26 14:45:00,18.88,18.89,18.87,18.88,315397.1714490384,1.3891,1.3898,1.3883,1.3891,315397.1714
2006-10-26 14:50:00,18.88,18.88,18.85,18.85,476120.11361211,1.3891,1.3891,1.3869,1.3869,476120.1136
2006-10-26 14:55:00,18.85,18.86,18.82,18.83,2921528.31964164,1.3869,1.3876,1.3846,1.3854,2921528.3196
2006-10-26 15:00:00,18.84,18.85,18.82,18.82,700354.5409847824,1.3861,1.3869,1.3846,1.3846,700354.541
2006-10-26 15:05:00,18.82,18.85,18.8,18.8,5154799.524052708,1.3846,1.3869,1.3832,1.3832,5154799.5241
2006-10-26 15:10:00,18.8,18.82,18.8,18.82,1062413.2117714868,1.3832,1.3846,1.3832,1.3846,1062413.2118
2006-10-26 15:15:00,18.82,18.85,18.81,18.82,897369.7604104831,1.3846,1.3869,1.3839,1.3846,897369.7604
2006-10-26 15:20:00,18.81,18.85,18.81,18.85,434643.2253119624,1.3839,1.3869,1.3839,1.3869,434643.2253
2006-10-26 15:25:00,18.86,18.86,18.84,18.85,601414.8803521389,1.3876,1.3876,1.3861,1.3869,601414.8804
2006-10-26 15:30:00,18.85,18.87,18.85,18.86,410016.32288374985,1.3869,1.3883,1.3869,1.3876,410016.3229
2006-10-26 15:35:00,18.86,18.9,18.85,18.88,538767.4969821244,1.3876,1.3905,1.3869,1.3891,538767.497
2006-10-26 15:40:00,18.88,18.91,18.88,18.91,647644.3287700117,1.3891,1.3913,1.3891,1.3913,647644.3288
2006-10-26 15:45:00,18.91,18.91,18.88,18.89,439395.7854296877,1.3913,1.3913,1.3891,1.3898,439395.7854
2006-10-26 15:50:00,18.89,18.89,18.88,18.88,675295.5876367766,1.3898,1.3898,1.3891,1.3891,675295.5876
2006-10-26 15:55:00,18.88,18.9,18.88,18.88,862373.6359072336,1.3891,1.3905,1.3891,1.3891,862373.6359
2006-10-27 09:30:00,18.87,18.88,18.85,18.86,923292.8155980752,1.3883,1.3891,1.3869,1.3876,923292.8156
2006-10-27 09:35:00,18.86,18.86,18.82,18.82,752632.70227976,1.3876,1.3876,1.3846,1.3846,752632.7023
2006-10-27 09:40:00,18.82,18.84,18.8,18.82,629930.2410584902,1.3846,1.3861,1.3832,1.3846,629930.2411
2006-10-27 09:45:00,18.83,18.85,18.82,18.84,556049.5337738525,1.3854,1.3869,1.3846,1.3861,556049.5338
2006-10-27 09:50:00,18.84,18.84,18.8,18.8,741831.4292849299,1.3861,1.3861,1.3832,1.3832,741831.4293
2006-10-27 09:55:00,18.8,18.81,18.8,18.8,374156.096540914,1.3832,1.3839,1.3832,1.3832,374156.0965
2006-10-27 10:00:00,18.8,18.8,18.75,18.75,706403.2538618873,1.3832,1.3832,1.3795,1.3795,706403.2539
2006-10-27 10:05:00,18.75,18.76,18.69,18.75,890888.996613585,1.3795,1.3802,1.3751,1.3795,890888.9966
2006-10-27 10:10:00,18.75,18.77,18.72,18.75,656717.3980856689,1.3795,1.381,1.3773,1.3795,656717.3981
2006-10-27 10:15:00,18.75,18.8,18.73,18.79,422977.85047754593,1.3795,1.3832,1.378,1.3824,422977.8505
2006-10-27 10:20:00,18.79,18.79,18.76,18.77,298547.1855771034,1.3824,1.3824,1.3802,1.381,298547.1856
2006-10-27 10:25:00,18.77,18.79,18.76,18.79,600550.7785125525,1.381,1.3824,1.3802,1.3824,600550.7785
2006-10-27 10:30:00,18.79,18.81,18.78,18.81,462294.4841787274,1.3824,1.3839,1.3817,1.3839,462294.4842
2006-10-27 10:35:00,18.81,18.82,18.79,18.82,489945.7430454925,1.3839,1.3846,1.3824,1.3846,489945.743
2006-10-27 10:40:00,18.82,18.88,18.82,18.82,604439.2367906913,1.3846,1.3891,1.3846,1.3846,604439.2368
2006-10-27 10:45:00,18.82,18.84,18.81,18.82,402671.4572472654,1.3846,1.3861,1.3839,1.3846,402671.4572
2006-10-27 10:50:00,18.82,18.86,18.82,18.85,417361.1885202343,1.3846,1.3876,1.3846,1.3869,417361.1885
2006-10-27 10:55:00,18.85,18.9,18.85,18.89,713316.0685785785,1.3869,1.3905,1.3869,1.3898,713316.0686
2006-10-27 11:00:00,18.89,18.93,18.89,18.93,530990.5804258467,1.3898,1.3927,1.3898,1.3927,530990.5804
2006-10-27 11:05:00,18.93,18.94,18.86,18.86,634250.7502564223,1.3927,1.3935,1.3876,1.3876,634250.7503
2006-10-27 11:10:00,18.86,18.91,18.86,18.91,404831.7118462314,1.3876,1.3913,1.3876,1.3913,404831.7118
2006-10-27 11:15:00,18.91,18.92,18.88,18.92,416929.1376004411,1.3913,1.392,1.3891,1.392,416929.1376
2006-10-27 11:20:00,18.92,18.93,18.88,18.9,471367.5534943847,1.392,1.3927,1.3891,1.3905,471367.5535
2006-10-27 11:25:00,18.89,18.91,18.88,18.9,188806.2519496298,1.3898,1.3913,1.3891,1.3905,188806.2519
2006-10-27 11:30:00,18.9,18.91,18.88,18.88,259230.551875922,1.3905,1.3913,1.3891,1.3891,259230.5519
2006-10-27 11:35:00,18.88,18.9,18.88,18.88,227690.83473101808,1.3891,1.3905,1.3891,1.3891,227690.8347
2006-10-27 11:40:00,18.88,18.89,18.87,18.88,426002.2069160984,1.3891,1.3898,1.3883,1.3891,426002.2069
2006-10-27 11:45:00,18.87,18.89,18.87,18.89,415200.93392126827,1.3883,1.3898,1.3883,1.3898,415200.9339
2006-10-27 11:50:00,18.89,18.89,18.87,18.88,303731.7966146219,1.3898,1.3898,1.3883,1.3891,303731.7966
2006-10-27 11:55:00,18.88,18.89,18.85,18.86,694305.8281076776,1.3891,1.3898,1.3869,1.3876,694305.8281
2006-10-27 12:00:00,18.86,18.91,18.86,18.9,213865.2052976356,1.3876,1.3913,1.3876,1.3905,213865.2053
2006-10-27 12:05:00,18.9,18.92,18.89,18.89,368539.4345836024,1.3905,1.392,1.3898,1.3898,368539.4346
2006-10-27 12:10:00,18.89,18.96,18.89,18.96,412176.5774827159,1.3898,1.3949,1.3898,1.3949,412176.5775
2006-10-27 12:15:00,18.96,18.96,18.93,18.95,495994.4559225973,1.3949,1.3949,1.3927,1.3942,495994.4559
2006-10-27 12:20:00,18.95,18.98,18.94,18.94,530558.5295060535,1.3942,1.3964,1.3935,1.3935,530558.5295
2006-10-27 12:25:00,18.94,18.94,18.92,18.93,344776.6339949762,1.3935,1.3935,1.392,1.3927,344776.634
2006-10-27 12:30:00,18.93,18.93,18.9,18.9,304163.8475344151,1.3927,1.3927,1.3905,1.3905,304163.8475
2006-10-27 12:35:00,18.91,18.91,18.89,18.9,207384.4415007376,1.3913,1.3913,1.3898,1.3905,207384.4415
2006-10-27 12:40:00,18.9,18.92,18.9,18.9,310644.6113313131,1.3905,1.392,1.3905,1.3905,310644.6113
2006-10-27 12:45:00,18.9,18.9,18.87,18.88,251885.6862394375,1.3905,1.3905,1.3883,1.3891,251885.6862
2006-10-27 12:50:00,18.88,18.89,18.87,18.88,213865.2052976356,1.3891,1.3898,1.3883,1.3891,213865.2053
2006-10-27 12:55:00,18.87,18.89,18.87,18.88,172388.3169974881,1.3883,1.3898,1.3883,1.3891,172388.317
2006-10-27 13:00:00,18.88,18.88,18.87,18.88,102828.11891078236,1.3891,1.3891,1.3883,1.3891,102828.1189
2006-10-27 13:05:00,18.88,18.92,18.88,18.89,266575.4175124064,1.3891,1.392,1.3891,1.3898,266575.4175
2006-10-27 13:10:00,18.89,18.92,18.89,18.91,172388.3169974881,1.3898,1.392,1.3898,1.3913,172388.317
2006-10-27 13:15:00,18.91,18.94,18.9,18.94,441123.9891088605,1.3913,1.3935,1.3905,1.3935,441123.9891
2006-10-27 13:20:00,18.94,18.94,18.93,18.94,305892.05121358787,1.3935,1.3935,1.3927,1.3935,305892.0512
2006-10-27 13:25:00,18.94,18.94,18.93,18.93,286449.7598228937,1.3935,1.3935,1.3927,1.3927,286449.7598
2006-10-27 13:30:00,18.93,18.94,18.92,18.93,771210.8918308677,1.3927,1.3935,1.392,1.3927,771210.8918
2006-10-27 13:35:00,18.93,18.93,18.88,18.92,584564.894480204,1.3927,1.3927,1.3891,1.392,584564.8945
2006-10-27 13:40:00,18.91,18.94,18.91,18.94,405263.7627660246,1.3913,1.3935,1.3913,1.3935,405263.7628
2006-10-27 13:45:00,18.94,18.94,18.93,18.93,476552.1645319032,1.3935,1.3935,1.3927,1.3927,476552.1645
2006-10-27 13:50:00,18.93,18.95,18.93,18.95,280833.0978655821,1.3927,1.3942,1.3927,1.3942,280833.0979
2006-10-27 13:55:00,18.94,18.96,18.94,18.95,210840.8488590832,1.3935,1.3949,1.3935,1.3942,210840.8489
2006-10-27 14:00:00,18.95,18.98,18.95,18.97,474391.9099329371,1.3942,1.3964,1.3942,1.3957,474391.9099
2006-10-27 14:05:00,18.97,18.97,18.94,18.94,384957.3695357441,1.3957,1.3957,1.3935,1.3935,384957.3695
2006-10-27 14:10:00,18.94,18.95,18.92,18.92,356874.05974918586,1.3935,1.3942,1.392,1.392,356874.0597
2006-10-27 14:15:00,18.92,18.93,18.9,18.92,267007.4684321996,1.392,1.3927,1.3905,1.392,267007.4684
2006-10-27 14:20:00,18.92,18.93,18.9,18.91,456677.8222214158,1.392,1.3927,1.3905,1.3913,456677.8222
2006-10-27 14:25:00,18.91,18.91,18.88,18.91,452789.363943277,1.3913,1.3913,1.3891,1.3913,452789.3639
2006-10-27 14:30:00,18.9,18.9,18.86,18.88,635114.8520960087,1.3905,1.3905,1.3876,1.3891,635114.8521
2006-10-27 14:35:00,18.88,18.89,18.87,18.89,507227.77983722056,1.3891,1.3898,1.3883,1.3898,507227.7798
2006-10-27 14:40:00,18.89,18.93,18.89,18.93,459270.127740175,1.3898,1.3927,1.3898,1.3927,459270.1277
2006-10-27 14:45:00,18.92,18.93,18.91,18.93,347800.9904335286,1.392,1.3927,1.3913,1.3927,347800.9904
2006-10-27 14:50:00,18.92,18.93,18.88,18.89,295090.7782187578,1.392,1.3927,1.3891,1.3898,295090.7782
2006-10-27 14:55:00,18.9,18.92,18.89,18.91,417361.1885202343,1.3905,1.392,1.3898,1.3913,417361.1885
2006-10-27 15:00:00,18.91,18.91,18.89,18.89,242380.566003987,1.3913,1.3913,1.3898,1.3898,242380.566
2006-10-27 15:05:00,18.89,18.89,18.87,18.89,538335.4460623312,1.3898,1.3898,1.3883,1.3898,538335.4461
2006-10-27 15:10:00,18.89,18.91,18.88,18.9,335703.5646793189,1.3898,1.3913,1.3891,1.3905,335703.5647
2006-10-27 15:15:00,18.9,18.91,18.89,18.89,239788.26048522777,1.3905,1.3913,1.3898,1.3898,239788.2605
2006-10-27 15:20:00,18.89,18.91,18.88,18.91,331383.0554813869,1.3898,1.3913,1.3891,1.3913,331383.0555
2006-10-27 15:25:00,18.91,18.92,18.9,18.9,483464.9792485944,1.3913,1.392,1.3905,1.3905,483464.9792
2006-10-27 15:30:00,18.9,18.91,18.89,18.89,455813.7203818294,1.3905,1.3913,1.3898,1.3898,455813.7204
2006-10-27 15:35:00,18.9,18.92,18.89,18.92,493402.1504038381,1.3905,1.392,1.3898,1.392,493402.1504
2006-10-27 15:40:00,18.92,18.92,18.88,18.88,700354.5409847824,1.392,1.392,1.3891,1.3891,700354.541
2006-10-27 15:45:00,18.88,18.89,18.88,18.88,523213.6638695691,1.3891,1.3898,1.3891,1.3891,523213.6639
2006-10-27 15:50:00,18.88,18.93,18.88,18.93,804478.8126549444,1.3891,1.3927,1.3891,1.3927,804478.8127
2006-10-27 15:55:00,18.93,18.96,18.93,18.94,1905776.60720782,1.3927,1.3949,1.3927,1.3935,1905776.6072
2006-10-30 09:30:00,18.94,18.96,18.92,18.95,956128.6855023588,1.3935,1.3949,1.392,1.3942,956128.6855
2006-10-30 09:35:00,18.96,18.99,18.95,18.98,393598.3879316081,1.3949,1.3972,1.3942,1.3964,393598.3879
2006-10-30 09:40:00,18.98,19.01,18.97,19.0,349097.1431929082,1.3964,1.3986,1.3957,1.3979,349097.1432
2006-10-30 09:45:00,19.0,19.0,18.98,18.98,338295.8701980781,1.3979,1.3979,1.3964,1.3964,338295.8702
2006-10-30 09:50:00,18.98,18.98,18.94,18.94,312372.81501048594,1.3964,1.3964,1.3935,1.3935,312372.815
2006-10-30 09:55:00,18.94,18.96,18.91,18.92,375020.1983805004,1.3935,1.3949,1.3913,1.392,375020.1984
2006-10-30 10:00:00,18.91,18.94,18.87,18.9,413040.6793223023,1.3913,1.3935,1.3883,1.3905,413040.6793
2006-10-30 10:05:00,18.89,18.91,18.87,18.9,310212.5604115199,1.3898,1.3913,1.3883,1.3905,310212.5604
2006-10-30 10:10:00,18.9,18.9,18.87,18.9,318853.57880738395,1.3905,1.3905,1.3883,1.3905,318853.5788
2006-10-30 10:15:00,18.89,18.9,18.88,18.88,201335.7286236327,1.3898,1.3905,1.3891,1.3891,201335.7286
2006-10-30 10:20:00,18.88,18.9,18.88,18.9,175844.72435583372,1.3891,1.3905,1.3891,1.3905,175844.7244
2006-10-30 10:25:00,18.9,18.9,18.89,18.9,197015.21942570063,1.3905,1.3905,1.3898,1.3905,197015.2194
2006-10-30 10:30:00,18.9,18.91,18.89,18.9,163315.2476818308,1.3905,1.3913,1.3898,1.3905,163315.2477
2006-10-30 10:35:00,18.9,18.91,18.9,18.9,178869.08079438613,1.3905,1.3913,1.3905,1.3905,178869.0808
2006-10-30 10:40:00,18.9,18.91,18.89,18.9,297683.083737517,1.3905,1.3913,1.3898,1.3905,297683.0837
2006-10-30 10:45:00,18.91,18.93,18.91,18.92,300707.44017606945,1.3913,1.3927,1.3913,1.392,300707.4402
2006-10-30 10:50:00,18.92,18.94,18.92,18.93,251453.6353196443,1.392,1.3935,1.392,1.3927,251453.6353
2006-10-30 10:55:00,18.94,18.95,18.92,18.93,501179.0669601157,1.3935,1.3942,1.392,1.3927,501179.067
2006-10-30 11:00:00,18.93,18.95,18.93,18.94,420385.5449587868,1.3927,1.3942,1.3927,1.3935,420385.545
2006-10-30 11:05:00,18.95,18.95,18.91,18.93,253181.83899881708,1.3942,1.3942,1.3913,1.3927,253181.839
2006-10-30 11:10:00,18.93,18.94,18.92,18.92,228554.9365706045,1.3927,1.3935,1.392,1.392,228554.9366
2006-10-30 11:15:00,18.92,18.93,18.91,18.92,117517.85018375127,1.392,1.3927,1.3913,1.392,117517.8502
2006-10-30 11:20:00,18.92,18.94,18.92,18.93,185781.8955110774,1.392,1.3935,1.392,1.3927,185781.8955
2006-10-30 11:25:00,18.93,18.93,18.93,18.93,136960.1415744454,1.3927,1.3927,1.3927,1.3927,136960.1416
2006-10-30 11:30:00,18.93,18.93,18.92,18.92,137392.1924942386,1.3927,1.3927,1.392,1.392,137392.1925
2006-10-30 11:35:00,18.92,18.93,18.92,18.92,133503.7342160998,1.392,1.3927,1.392,1.392,133503.7342
2006-10-30 11:40:00,18.92,18.93,18.92,18.93,48821.75393663196,1.392,1.3927,1.392,1.3927,48821.7539
2006-10-30 11:45:00,18.92,18.93,18.92,18.93,69560.19808670571,1.392,1.3927,1.392,1.3927,69560.1981
2006-10-30 11:50:00,18.93,18.93,18.92,18.93,24194.85150841938,1.3927,1.3927,1.392,1.3927,24194.8515
2006-10-30 11:55:00,18.93,18.93,18.92,18.92,89866.59131698628,1.3927,1.3927,1.392,1.392,89866.5913
2006-10-30 12:00:00,18.91,18.92,18.9,18.9,45365.346578286335,1.3913,1.392,1.3905,1.3905,45365.3466
2006-10-30 12:05:00,18.9,18.9,18.88,18.89,121406.3084618901,1.3905,1.3905,1.3891,1.3898,121406.3085
2006-10-30 12:10:00,18.89,18.91,18.89,18.91,99371.71155243674,1.3898,1.3913,1.3898,1.3913,99371.7116
2006-10-30 12:15:00,18.91,18.91,18.9,18.9,62647.38337001447,1.3913,1.3913,1.3905,1.3905,62647.3834
2006-10-30 12:20:00,18.9,18.92,18.9,18.91,142576.80353175706,1.3905,1.392,1.3905,1.3913,142576.8035
2006-10-30 12:25:00,18.91,18.92,18.91,18.92,50549.95761580478,1.3913,1.392,1.3913,1.392,50549.9576
2006-10-30 12:30:00,18.92,18.95,18.91,18.94,143872.95629113668,1.392,1.3942,1.3913,1.3935,143872.9563
2006-10-30 12:35:00,18.95,18.95,18.93,18.95,169796.01147872888,1.3942,1.3942,1.3927,1.3942,169796.0115
2006-10-30 12:40:00,18.94,18.96,18.93,18.96,285585.6579833073,1.3935,1.3949,1.3927,1.3949,285585.658
2006-10-30 12:45:00,18.96,18.97,18.93,18.95,227690.83473101808,1.3949,1.3957,1.3927,1.3942,227690.8347
2006-10-30 12:50:00,18.95,18.96,18.93,18.94,158994.73848389878,1.3942,1.3949,1.3927,1.3935,158994.7385
2006-10-30 12:55:00,18.94,18.95,18.94,18.95,47525.60117725236,1.3935,1.3942,1.3935,1.3942,47525.6012
2006-10-30 13:00:00,18.95,18.95,18.93,18.93,56598.67049290962,1.3942,1.3942,1.3927,1.3927,56598.6705
2006-10-30 13:05:00,18.93,18.93,18.91,18.91,54438.41589394361,1.3927,1.3927,1.3913,1.3913,54438.4159
2006-10-30 13:10:00,18.92,18.92,18.91,18.91,94619.1514347115,1.392,1.392,1.3913,1.3913,94619.1514
2006-10-30 13:15:00,18.91,18.91,18.9,18.91,140416.54893279105,1.3913,1.3913,1.3905,1.3913,140416.5489
2006-10-30 13:20:00,18.91,18.92,18.9,18.91,142144.75261196386,1.3913,1.392,1.3905,1.3913,142144.7526
2006-10-30 13:25:00,18.91,18.91,18.87,18.89,236331.85312688217,1.3913,1.3913,1.3883,1.3898,236331.8531
2006-10-30 13:30:00,18.89,18.91,18.89,18.9,111469.13730664644,1.3898,1.3913,1.3898,1.3905,111469.1373
2006-10-30 13:35:00,18.91,18.91,18.91,18.91,49253.804856425166,1.3913,1.3913,1.3913,1.3913,49253.8049
2006-10-30 13:40:00,18.91,18.93,18.91,18.92,128319.12317858136,1.3913,1.3927,1.3913,1.392,128319.1232
2006-10-30 13:45:00,18.92,18.94,18.92,18.93,124862.71582023572,1.392,1.3935,1.392,1.3927,124862.7158
2006-10-30 13:50:00,18.92,18.93,18.91,18.91,65239.688888773686,1.392,1.3927,1.3913,1.3913,65239.6889
2006-10-30 13:55:00,18.91,18.92,18.9,18.92,175412.6734360405,1.3913,1.392,1.3905,1.392,175412.6734
2006-10-30 14:00:00,18.92,18.92,18.9,18.91,94187.1005149183,1.392,1.392,1.3905,1.3913,94187.1005
2006-10-30 14:05:00,18.91,18.91,18.9,18.9,179301.13171417933,1.3913,1.3913,1.3905,1.3905,179301.1317
2006-10-30 14:10:00,18.9,18.9,18.9,18.9,158562.68756410558,1.3905,1.3905,1.3905,1.3905,158562.6876
2006-10-30 14:15:00,18.9,18.93,18.9,18.93,262254.90831447433,1.3905,1.3927,1.3905,1.3927,262254.9083
2006-10-30 14:20:00,18.93,18.94,18.93,18.94,195719.06666632107,1.3927,1.3935,1.3927,1.3935,195719.0667
2006-10-30 14:25:00,18.94,18.95,18.93,18.94,151217.82192762112,1.3935,1.3942,1.3927,1.3935,151217.8219
2006-10-30 14:30:00,18.94,18.94,18.93,18.94,503339.3215590817,1.3935,1.3935,1.3927,1.3935,503339.3216
2006-10-30 14:35:00,18.94,18.94,18.93,18.93,367243.2818242228,1.3935,1.3935,1.3927,1.3927,367243.2818
2006-10-30 14:40:00,18.93,18.93,18.93,18.93,150785.77100782792,1.3927,1.3927,1.3927,1.3927,150785.771
2006-10-30 14:45:00,18.93,18.93,18.89,18.89,120542.2066223037,1.3927,1.3927,1.3898,1.3898,120542.2066
2006-10-30 14:50:00,18.93,18.94,18.93,18.94,196583.16850590747,1.3927,1.3935,1.3927,1.3935,196583.1685
2006-10-30 14:55:00,18.94,18.94,18.93,18.93,81657.6238409154,1.3935,1.3935,1.3927,1.3927,81657.6238
2006-10-30 15:00:00,18.93,18.93,18.92,18.93,108444.780868094,1.3927,1.3927,1.392,1.3927,108444.7809
2006-10-30 15:05:00,18.93,18.96,18.92,18.94,387117.62413471006,1.3927,1.3949,1.392,1.3935,387117.6241
2006-10-30 15:10:00,18.94,18.94,18.93,18.94,187510.09919025016,1.3935,1.3935,1.3927,1.3935,187510.0992
2006-10-30 15:15:00,18.94,18.94,18.93,18.93,136528.09065465222,1.3935,1.3935,1.3927,1.3927,136528.0907
2006-10-30 15:20:00,18.93,18.93,18.89,18.89,311940.76409069274,1.3927,1.3927,1.3898,1.3898,311940.7641
2006-10-30 15:25:00,18.89,18.93,18.89,18.91,296818.9818979306,1.3898,1.3927,1.3898,1.3913,296818.9819
2006-10-30 15:30:00,18.91,18.91,18.89,18.9,298115.1346573102,1.3913,1.3913,1.3898,1.3905,298115.1347
2006-10-30 15:35:00,18.89,18.9,18.87,18.88,2060450.8364937864,1.3898,1.3905,1.3883,1.3891,2060450.8365
2006-10-30 15:40:00,18.88,18.89,18.88,18.88,333543.3100803529,1.3891,1.3898,1.3891,1.3891,333543.3101
2006-10-30 15:45:00,18.88,18.89,18.88,18.88,196151.11758611427,1.3891,1.3898,1.3891,1.3891,196151.1176
2006-10-30 15:50:00,18.88,18.89,18.88,18.89,291634.3708604122,1.3891,1.3898,1.3891,1.3898,291634.3709
2006-10-30 15:55:00,18.89,18.91,18.88,18.9,740103.2256057571,1.3898,1.3913,1.3891,1.3905,740103.2256
2006-10-31 09:30:00,18.96,18.98,18.94,18.96,901690.2696084152,1.3949,1.3964,1.3935,1.3949,901690.2696
2006-10-31 09:35:00,18.96,18.97,18.94,18.96,621289.2226626262,1.3949,1.3957,1.3935,1.3949,621289.2227
2006-10-31 09:40:00,18.96,19.03,18.96,19.0,863669.7886666133,1.3949,1.4001,1.3949,1.3979,863669.7887
2006-10-31 09:45:00,19.0,19.01,18.92,18.93,480440.622810042,1.3979,1.3986,1.392,1.3927,480440.6228
2006-10-31 09:50:00,18.93,18.98,18.92,18.95,505499.57615804777,1.3927,1.3964,1.392,1.3942,505499.5762
2006-10-31 09:55:00,18.95,18.97,18.94,18.96,330951.00456159364,1.3942,1.3957,1.3935,1.3949,330951.0046
2006-10-31 10:00:00,18.96,18.97,18.92,18.96,287745.91258227336,1.3949,1.3957,1.392,1.3949,287745.9126
2006-10-31 10:05:00,18.96,18.97,18.93,18.93,318421.52788759075,1.3949,1.3957,1.3927,1.3927,318421.5279
2006-10-31 10:10:00,18.93,18.95,18.93,18.94,202199.8304632191,1.3927,1.3942,1.3927,1.3935,202199.8305
2006-10-31 10:15:00,18.94,18.94,18.91,18.92,177572.9280350065,1.3935,1.3935,1.3913,1.392,177572.928
2006-10-31 10:20:00,18.91,18.93,18.89,18.92,326198.4444438684,1.3913,1.3927,1.3898,1.392,326198.4444
2006-10-31 10:25:00,18.92,18.92,18.89,18.9,405263.7627660246,1.392,1.392,1.3898,1.3905,405263.7628
2006-10-31 10:30:00,18.9,18.92,18.88,18.91,188806.2519496298,1.3905,1.392,1.3891,1.3913,188806.2519
2006-10-31 10:35:00,18.91,18.95,18.91,18.94,429026.5633546508,1.3913,1.3942,1.3913,1.3935,429026.5634
2006-10-31 10:40:00,18.95,18.96,18.93,18.95,250157.48256026467,1.3942,1.3949,1.3927,1.3942,250157.4826
2006-10-31 10:45:00,18.95,18.96,18.9,18.91,362490.7217064975,1.3942,1.3949,1.3905,1.3913,362490.7217
2006-10-31 10:50:00,18.91,18.93,18.91,18.91,318853.57880738395,1.3913,1.3927,1.3913,1.3913,318853.5788
2006-10-31 10:55:00,18.91,18.93,18.89,18.91,313236.91685007233,1.3913,1.3927,1.3898,1.3913,313236.9169
2006-10-31 11:00:00,18.91,18.92,18.91,18.91,193558.81206735503,1.3913,1.392,1.3913,1.3913,193558.8121
2006-10-31 11:05:00,18.91,18.92,18.89,18.89,239788.26048522777,1.3913,1.392,1.3898,1.3898,239788.2605
2006-10-31 11:10:00,18.89,18.91,18.89,18.9,420817.59587858,1.3898,1.3913,1.3898,1.3905,420817.5959
2006-10-31 11:15:00,18.9,18.91,18.88,18.89,237195.95496646856,1.3905,1.3913,1.3891,1.3898,237195.955
2006-10-31 11:20:00,18.88,18.94,18.88,18.91,410880.4247233362,1.3891,1.3935,1.3891,1.3913,410880.4247
2006-10-31 11:25:00,18.91,18.94,18.91,18.93,358602.26342835865,1.3913,1.3935,1.3913,1.3927,358602.2634
2006-10-31 11:30:00,18.93,18.96,18.93,18.96,220345.96909453365,1.3927,1.3949,1.3927,1.3949,220345.9691
2006-10-31 11:35:00,18.96,18.97,18.94,18.95,320581.7824865568,1.3949,1.3957,1.3935,1.3942,320581.7825
2006-10-31 11:40:00,18.95,18.95,18.93,18.93,320581.7824865568,1.3942,1.3942,1.3927,1.3927,320581.7825
2006-10-31 11:45:00,18.93,18.94,18.91,18.94,604871.2877104845,1.3927,1.3935,1.3913,1.3935,604871.2877
2006-10-31 11:50:00,18.94,18.94,18.91,18.91,176708.82619542012,1.3935,1.3935,1.3913,1.3913,176708.8262
2006-10-31 11:55:00,18.91,18.91,18.89,18.9,165043.45136100362,1.3913,1.3913,1.3898,1.3905,165043.4514
2006-10-31 12:00:00,18.89,18.9,18.89,18.89,191830.60838818224,1.3898,1.3905,1.3898,1.3898,191830.6084
2006-10-31 12:05:00,18.89,18.89,18.88,18.88,232443.3948487433,1.3898,1.3898,1.3891,1.3891,232443.3948
2006-10-31 12:10:00,18.88,18.88,18.85,18.85,454517.5676224498,1.3891,1.3891,1.3869,1.3869,454517.5676
2006-10-31 12:15:00,18.85,18.86,18.85,18.85,302003.59293544904,1.3869,1.3876,1.3869,1.3869,302003.5929
2006-10-31 12:20:00,18.85,18.85,18.82,18.85,330951.00456159364,1.3869,1.3869,1.3846,1.3869,330951.0046
2006-10-31 12:25:00,18.85,18.87,18.83,18.83,152513.97468700074,1.3869,1.3883,1.3854,1.3854,152513.9747
2006-10-31 12:30:00,18.83,18.84,18.82,18.83,132639.6323765134,1.3854,1.3861,1.3846,1.3854,132639.6324
2006-10-31 12:35:00,18.83,18.84,18.8,18.8,544816.2098592293,1.3854,1.3861,1.3832,1.3832,544816.2099
2006-10-31 12:40:00,18.8,18.82,18.8,18.82,211272.8997788764,1.3832,1.3846,1.3832,1.3846,211272.8998
2006-10-31 12:45:00,18.82,18.83,18.82,18.83,361194.5689471179,1.3846,1.3854,1.3846,1.3854,361194.5689
2006-10-31 12:50:00,18.83,18.85,18.83,18.84,129615.27593796096,1.3854,1.3869,1.3854,1.3861,129615.2759
2006-10-31 12:55:00,18.84,18.85,18.82,18.84,209544.69609970355,1.3861,1.3869,1.3846,1.3861,209544.6961
2006-10-31 13:00:00,18.84,18.85,18.82,18.85,228554.9365706045,1.3861,1.3869,1.3846,1.3869,228554.9366
2006-10-31 13:05:00,18.85,18.85,18.83,18.84,136096.03973485902,1.3869,1.3869,1.3854,1.3861,136096.0397
2006-10-31 13:10:00,18.84,18.86,18.84,18.85,224666.47829246568,1.3861,1.3876,1.3861,1.3869,224666.4783
2006-10-31 13:15:00,18.85,18.86,18.84,18.84,155970.38204534637,1.3869,1.3876,1.3861,1.3861,155970.382
2006-10-31 13:20:00,18.84,18.85,18.84,18.85,107580.6790285076,1.3861,1.3869,1.3861,1.3869,107580.679
2006-10-31 13:25:00,18.85,18.87,18.85,18.87,124430.66490044253,1.3869,1.3883,1.3869,1.3883,124430.6649
2006-10-31 13:30:00,18.87,18.9,18.87,18.87,360762.5180273247,1.3883,1.3905,1.3883,1.3883,360762.518
2006-10-31 13:35:00,18.87,18.88,18.84,18.84,1374786.0267819727,1.3883,1.3891,1.3861,1.3861,1374786.0268
2006-10-31 13:40:00,18.84,18.88,18.84,18.86,211272.8997788764,1.3861,1.3891,1.3861,1.3876,211272.8998
2006-10-31 13:45:00,18.86,18.87,18.86,18.86,78633.26740236298,1.3876,1.3883,1.3876,1.3876,78633.2674
2006-10-31 13:50:00,18.86,18.89,18.86,18.88,221642.12185391324,1.3876,1.3898,1.3876,1.3891,221642.1219
2006-10-31 13:55:00,18.88,18.88,18.87,18.87,98075.55879305712,1.3891,1.3891,1.3883,1.3883,98075.5588
2006-10-31 14:00:00,18.87,18.87,18.86,18.87,112765.29006602603,1.3883,1.3883,1.3876,1.3883,112765.2901
2006-10-31 14:05:00,18.87,18.87,18.86,18.86,113197.34098581925,1.3883,1.3883,1.3876,1.3876,113197.341
2006-10-31 14:10:00,18.86,18.86,18.86,18.86,88570.43855760666,1.3876,1.3876,1.3876,1.3876,88570.4386
2006-10-31 14:15:00,18.86,18.89,18.86,18.89,170228.06239852207,1.3876,1.3898,1.3876,1.3898,170228.0624
2006-10-31 14:20:00,18.88,18.89,18.88,18.88,109740.9336274736,1.3891,1.3898,1.3891,1.3891,109740.9336
2006-10-31 14:25:00,18.87,18.88,18.83,18.83,330951.00456159364,1.3883,1.3891,1.3854,1.3854,330951.0046
2006-10-31 14:30:00,18.84,18.84,18.82,18.83,334407.4119199393,1.3861,1.3861,1.3846,1.3854,334407.4119
2006-10-31 14:35:00,18.83,18.84,18.82,18.84,324470.2407646956,1.3854,1.3861,1.3846,1.3861,324470.2408
2006-10-31 14:40:00,18.84,18.86,18.84,18.84,306756.15305317426,1.3861,1.3876,1.3861,1.3861,306756.1531
2006-10-31 14:45:00,18.85,18.85,18.84,18.84,269167.7230311656,1.3869,1.3869,1.3861,1.3861,269167.723
2006-10-31 14:50:00,18.84,18.88,18.84,18.87,356009.95790959947,1.3861,1.3891,1.3861,1.3883,356009.9579
2006-10-31 14:55:00,18.87,18.88,18.86,18.86,140416.54893279105,1.3883,1.3891,1.3876,1.3876,140416.5489
2006-10-31 15:00:00,18.87,18.87,18.84,18.87,412176.5774827159,1.3883,1.3883,1.3861,1.3883,412176.5775
2006-10-31 15:05:00,18.87,18.87,18.84,18.84,220778.02001432684,1.3883,1.3883,1.3861,1.3861,220778.02
2006-10-31 15:10:00,18.84,18.85,18.81,18.81,406127.864605611,1.3861,1.3869,1.3839,1.3839,406127.8646
2006-10-31 15:15:00,18.81,18.82,18.81,18.82,344776.6339949762,1.3839,1.3846,1.3839,1.3846,344776.634
2006-10-31 15:20:00,18.82,18.84,18.82,18.82,455813.7203818294,1.3846,1.3861,1.3846,1.3846,455813.7204
2006-10-31 15:25:00,18.82,18.83,18.81,18.81,399647.100808713,1.3846,1.3854,1.3839,1.3839,399647.1008
2006-10-31 15:30:00,18.81,18.83,18.81,18.82,594070.0147156544,1.3839,1.3854,1.3839,1.3846,594070.0147
2006-10-31 15:35:00,18.82,18.83,18.81,18.83,553025.1773353001,1.3846,1.3854,1.3839,1.3854,553025.1773
2006-10-31 15:40:00,18.83,18.85,18.83,18.84,457973.9749807954,1.3854,1.3869,1.3854,1.3861,457973.975
2006-10-31 15:45:00,18.85,18.85,18.82,18.82,501179.0669601157,1.3869,1.3869,1.3846,1.3846,501179.067
2006-10-31 15:50:00,18.82,18.83,18.8,18.8,1533348.7143460782,1.3846,1.3854,1.3832,1.3832,1533348.7143
2006-10-31 15:55:00,18.8,18.82,18.79,18.82,1217951.5428970398,1.3832,1.3846,1.3824,1.3846,1217951.5429
2006-11-01 09:30:00,18.97,18.97,18.91,18.93,1518226.9321533162,1.3957,1.3957,1.3913,1.3927,1518226.9322
2006-11-01 09:35:00,18.93,18.94,18.87,18.88,324470.2407646956,1.3927,1.3935,1.3883,1.3891,324470.2408
2006-11-01 09:40:00,18.88,18.88,18.81,18.82,528830.3258268808,1.3891,1.3891,1.3839,1.3846,528830.3258
2006-11-01 09:45:00,18.82,18.86,18.82,18.83,412176.5774827159,1.3846,1.3876,1.3846,1.3854,412176.5775
2006-11-01 09:50:00,18.84,18.86,18.84,18.85,323174.08800531604,1.3861,1.3876,1.3861,1.3869,323174.088
2006-11-01 09:55:00,18.85,18.92,18.83,18.83,311076.66225110635,1.3869,1.392,1.3854,1.3854,311076.6623
2006-11-01 10:00:00,18.83,18.84,18.8,18.84,599686.6766729661,1.3854,1.3861,1.3832,1.3861,599686.6767
2006-11-01 10:05:00,18.84,18.85,18.83,18.84,389277.8787336761,1.3861,1.3869,1.3854,1.3861,389277.8787
2006-11-01 10:10:00,18.84,18.84,18.8,18.8,413472.7302420955,1.3861,1.3861,1.3832,1.3832,413472.7302
2006-11-01 10:15:00,18.8,18.8,18.76,18.77,678319.9440753291,1.3832,1.3832,1.3802,1.381,678319.9441
2006-11-01 10:20:00,18.77,18.77,18.75,18.76,409584.2719639567,1.381,1.381,1.3795,1.3802,409584.272
2006-11-01 10:25:00,18.75,18.76,18.72,18.76,454949.61854224297,1.3795,1.3802,1.3773,1.3802,454949.6185
2006-11-01 10:30:00,18.76,18.76,18.74,18.75,345640.73583456257,1.3802,1.3802,1.3788,1.3795,345640.7358
2006-11-01 10:35:00,18.75,18.8,18.75,18.76,393166.3370118149,1.3795,1.3832,1.3795,1.3802,393166.337
2006-11-01 10:40:00,18.76,18.8,18.76,18.78,267007.4684321996,1.3802,1.3832,1.3802,1.3817,267007.4684
2006-11-01 10:45:00,18.78,18.78,18.75,18.76,454949.61854224297,1.3817,1.3817,1.3795,1.3802,454949.6185
2006-11-01 10:50:00,18.76,18.78,18.76,18.76,398782.99896912655,1.3802,1.3817,1.3802,1.3802,398782.999
2006-11-01 10:55:00,18.77,18.78,18.76,18.78,272192.07946971804,1.381,1.3817,1.3802,1.3817,272192.0795
2006-11-01 11:00:00,18.78,18.79,18.78,18.78,361194.5689471179,1.3817,1.3824,1.3817,1.3817,361194.5689
2006-11-01 11:05:00,18.78,18.79,18.77,18.78,371131.7401023616,1.3817,1.3824,1.381,1.3817,371131.7401
2006-11-01 11:10:00,18.78,18.78,18.75,18.78,329654.85180221405,1.3817,1.3817,1.3795,1.3817,329654.8518
2006-11-01 11:15:00,18.78,18.79,18.78,18.79,378476.605738846,1.3817,1.3824,1.3817,1.3824,378476.6057
2006-11-01 11:20:00,18.79,18.81,18.79,18.81,222938.2746132929,1.3824,1.3839,1.3824,1.3839,222938.2746
2006-11-01 11:25:00,18.81,18.82,18.8,18.81,337431.7683584917,1.3839,1.3846,1.3832,1.3839,337431.7684
2006-11-01 11:30:00,18.81,18.81,18.79,18.8,247997.22796129863,1.3839,1.3839,1.3824,1.3832,247997.228
2006-11-01 11:35:00,18.79,18.79,18.77,18.78,336135.6155991121,1.3824,1.3824,1.381,1.3817,336135.6156
2006-11-01 11:40:00,18.78,18.78,18.77,18.77,354713.8051502198,1.3817,1.3817,1.381,1.381,354713.8052
2006-11-01 11:45:00,18.77,18.78,18.76,18.78,290770.26902082574,1.381,1.3817,1.3802,1.3817,290770.269
2006-11-01 11:50:00,18.78,18.78,18.75,18.76,681344.3005138815,1.3817,1.3817,1.3795,1.3802,681344.3005
2006-11-01 11:55:00,18.77,18.77,18.75,18.76,381500.9621773984,1.381,1.381,1.3795,1.3802,381500.9622
2006-11-01 12:00:00,18.76,18.76,18.75,18.75,214729.307137222,1.3802,1.3802,1.3795,1.3795,214729.3071
2006-11-01 12:05:00,18.75,18.76,18.75,18.76,216025.4598966016,1.3795,1.3802,1.3795,1.3802,216025.4599
2006-11-01 12:10:00,18.76,18.77,18.76,18.77,134367.8360556862,1.3802,1.381,1.3802,1.381,134367.8361
2006-11-01 12:15:00,18.77,18.78,18.76,18.78,210840.8488590832,1.381,1.3817,1.3802,1.3817,210840.8489
2006-11-01 12:20:00,18.78,18.8,18.78,18.79,193990.86298714823,1.3817,1.3832,1.3817,1.3824,193990.863
2006-11-01 12:25:00,18.79,18.79,18.77,18.78,130479.37777754736,1.3824,1.3824,1.381,1.3817,130479.3778
2006-11-01 12:30:00,18.78,18.79,18.77,18.78,257070.2972769559,1.3817,1.3824,1.381,1.3817,257070.2973
2006-11-01 12:35:00,18.78,18.79,18.78,18.79,138688.34525361823,1.3817,1.3824,1.3817,1.3824,138688.3453
2006-11-01 12:40:00,18.78,18.79,18.78,18.79,120542.2066223037,1.3817,1.3824,1.3817,1.3824,120542.2066
2006-11-01 12:45:00,18.79,18.79,18.76,18.79,187510.09919025016,1.3824,1.3824,1.3802,1.3824,187510.0992
2006-11-01 12:50:00,18.79,18.79,18.78,18.78,75176.86004401736,1.3824,1.3824,1.3817,1.3817,75176.86
2006-11-01 12:55:00,18.79,18.79,18.77,18.77,123134.51214106292,1.3824,1.3824,1.381,1.381,123134.5121
2006-11-01 13:00:00,18.77,18.8,18.77,18.78,161154.9930828648,1.381,1.3832,1.381,1.3817,161154.9931
2006-11-01 13:05:00,18.78,18.81,18.78,18.81,141280.65077237744,1.3817,1.3839,1.3817,1.3839,141280.6508
2006-11-01 13:10:00,18.81,18.82,18.81,18.82,92458.89683574549,1.3839,1.3846,1.3839,1.3846,92458.8968
2006-11-01 13:15:00,18.81,18.82,18.79,18.8,142144.75261196386,1.3839,1.3846,1.3824,1.3832,142144.7526
2006-11-01 13:20:00,18.8,18.83,18.8,18.83,97643.50787326392,1.3832,1.3854,1.3832,1.3854,97643.5079
2006-11-01 13:25:00,18.83,18.84,18.83,18.84,101099.91523160956,1.3854,1.3861,1.3854,1.3861,101099.9152
2006-11-01 13:30:00,18.84,18.84,18.84,18.84,101531.96615140275,1.3861,1.3861,1.3861,1.3861,101531.9662
2006-11-01 13:35:00,18.84,18.84,18.83,18.83,100235.81339202316,1.3861,1.3861,1.3854,1.3854,100235.8134
2006-11-01 13:40:00,18.83,18.84,18.83,18.83,81657.6238409154,1.3854,1.3861,1.3854,1.3854,81657.6238
2006-11-01 13:45:00,18.84,18.85,18.82,18.83,117517.85018375127,1.3861,1.3869,1.3846,1.3854,117517.8502
2006-11-01 13:50:00,18.83,18.85,18.82,18.85,107148.6281087144,1.3854,1.3869,1.3846,1.3869,107148.6281
2006-11-01 13:55:00,18.85,18.85,18.83,18.83,117949.90110354449,1.3869,1.3869,1.3854,1.3854,117949.9011
2006-11-01 14:00:00,18.83,18.83,18.83,18.83,140416.54893279105,1.3854,1.3854,1.3854,1.3854,140416.5489
2006-11-01 14:05:00,18.83,18.84,18.82,18.84,133071.68329630658,1.3854,1.3861,1.3846,1.3861,133071.6833
2006-11-01 14:10:00,18.84,18.85,18.83,18.85,273920.2831488908,1.3861,1.3869,1.3854,1.3869,273920.2831
2006-11-01 14:15:00,18.85,18.85,18.81,18.83,247565.17704150543,1.3869,1.3869,1.3839,1.3854,247565.177
2006-11-01 14:20:00,18.83,18.85,18.83,18.84,225098.52921225887,1.3854,1.3869,1.3854,1.3861,225098.5292
2006-11-01 14:25:00,18.84,18.85,18.82,18.85,222506.2236934997,1.3861,1.3869,1.3846,1.3869,222506.2237
2006-11-01 14:30:00,18.85,18.85,18.84,18.85,199607.52494445987,1.3869,1.3869,1.3861,1.3869,199607.5249
2006-11-01 14:35:00,18.85,18.85,18.83,18.83,177140.8771152133,1.3869,1.3869,1.3854,1.3854,177140.8771
2006-11-01 14:40:00,18.83,18.84,18.82,18.83,261390.806474888,1.3854,1.3861,1.3846,1.3854,261390.8065
2006-11-01 14:45:00,18.83,18.84,18.82,18.84,181029.3353933521,1.3854,1.3861,1.3846,1.3861,181029.3354
2006-11-01 14:50:00,18.84,18.84,18.82,18.83,138256.29433382503,1.3861,1.3861,1.3846,1.3854,138256.2943
2006-11-01 14:55:00,18.84,18.84,18.81,18.82,207816.4924205308,1.3861,1.3861,1.3839,1.3846,207816.4924
2006-11-01 15:00:00,18.82,18.82,18.81,18.81,133935.785135893,1.3846,1.3846,1.3839,1.3839,133935.7851
2006-11-01 15:05:00,18.81,18.81,18.78,18.81,342616.37939601013,1.3839,1.3839,1.3817,1.3839,342616.3794
2006-11-01 15:10:00,18.81,18.82,18.81,18.82,187078.048270457,1.3839,1.3846,1.3839,1.3846,187078.0483
2006-11-01 15:15:00,18.82,18.82,18.8,18.81,203063.9323028055,1.3846,1.3846,1.3832,1.3839,203063.9323
2006-11-01 15:20:00,18.81,18.83,18.81,18.82,246701.07520191904,1.3839,1.3854,1.3839,1.3846,246701.0752
2006-11-01 15:25:00,18.82,18.82,18.79,18.8,234171.59852791613,1.3846,1.3846,1.3824,1.3832,234171.5985
2006-11-01 15:30:00,18.8,18.8,18.79,18.79,324038.18984490243,1.3832,1.3832,1.3824,1.3824,324038.1898
2006-11-01 15:35:00,18.79,18.8,18.77,18.8,413472.7302420955,1.3824,1.3832,1.381,1.3832,413472.7302
2006-11-01 15:40:00,18.8,18.81,18.79,18.81,389277.8787336761,1.3832,1.3839,1.3824,1.3839,389277.8787
2006-11-01 15:45:00,18.81,18.81,18.8,18.8,247997.22796129863,1.3839,1.3839,1.3832,1.3832,247997.228
2006-11-01 15:50:00,18.8,18.83,18.8,18.83,358170.21250856546,1.3832,1.3854,1.3832,1.3854,358170.2125
2006-11-01 15:55:00,18.83,18.85,18.83,18.84,857621.0757895084,1.3854,1.3869,1.3854,1.3861,857621.0758
2006-11-02 09:30:00,18.84,18.88,18.83,18.87,890024.8947739986,1.3861,1.3891,1.3854,1.3883,890024.8948
2006-11-02 09:35:00,18.87,18.89,18.85,18.88,448468.85474534496,1.3883,1.3898,1.3869,1.3891,448468.8547
2006-11-02 09:40:00,18.88,18.89,18.86,18.87,549136.7190571612,1.3891,1.3898,1.3876,1.3883,549136.7191
2006-11-02 09:45:00,18.87,18.88,18.85,18.85,253181.83899881708,1.3883,1.3891,1.3869,1.3869,253181.839
2006-11-02 09:50:00,18.85,18.85,18.8,18.83,306324.10213338106,1.3869,1.3869,1.3832,1.3854,306324.1021
2006-11-02 09:55:00,18.83,18.86,18.82,18.85,425138.105076512,1.3854,1.3876,1.3846,1.3869,425138.1051
2006-11-02 10:00:00,18.84,18.86,18.82,18.85,326198.4444438684,1.3861,1.3876,1.3846,1.3869,326198.4444
2006-11-02 10:05:00,18.85,18.86,18.82,18.84,168067.80779955606,1.3869,1.3876,1.3846,1.3861,168067.8078
2006-11-02 10:10:00,18.84,18.84,18.8,18.8,199175.47402466668,1.3861,1.3861,1.3832,1.3832,199175.474
2006-11-02 10:15:00,18.8,18.83,18.8,18.81,227258.7838112249,1.3832,1.3854,1.3832,1.3839,227258.7838
2006-11-02 10:20:00,18.81,18.83,18.8,18.81,128751.17409837455,1.3839,1.3854,1.3832,1.3839,128751.1741
2006-11-02 10:25:00,18.81,18.82,18.78,18.81,245404.92244253945,1.3839,1.3846,1.3817,1.3839,245404.9224
2006-11-02 10:30:00,18.82,18.83,18.78,18.8,564258.5012499234,1.3846,1.3854,1.3817,1.3832,564258.5012
2006-11-02 10:35:00,18.8,18.82,18.78,18.8,321877.9352459364,1.3832,1.3846,1.3817,1.3832,321877.9352
2006-11-02 10:40:00,18.8,18.8,18.75,18.76,416929.1376004411,1.3832,1.3832,1.3795,1.3802,416929.1376
2006-11-02 10:45:00,18.76,18.79,18.75,18.78,309348.4585719335,1.3802,1.3824,1.3795,1.3817,309348.4586
2006-11-02 10:50:00,18.78,18.82,18.78,18.81,175412.6734360405,1.3817,1.3846,1.3817,1.3839,175412.6734
2006-11-02 10:55:00,18.81,18.81,18.77,18.77,361194.5689471179,1.3839,1.3839,1.381,1.381,361194.5689
2006-11-02 11:00:00,18.77,18.81,18.77,18.81,451061.16026410414,1.381,1.3839,1.381,1.3839,451061.1603
2006-11-02 11:05:00,18.81,18.82,18.81,18.81,363786.87446587713,1.3839,1.3846,1.3839,1.3839,363786.8745
2006-11-02 11:10:00,18.81,18.86,18.81,18.85,288610.01442185976,1.3839,1.3876,1.3839,1.3869,288610.0144
2006-11-02 11:15:00,18.85,18.85,18.82,18.83,218185.71449556763,1.3869,1.3869,1.3846,1.3854,218185.7145
2006-11-02 11:20:00,18.84,18.86,18.83,18.85,229851.08932998413,1.3861,1.3876,1.3854,1.3869,229851.0893
2006-11-02 11:25:00,18.85,18.85,18.84,18.84,116653.74834416488,1.3869,1.3869,1.3861,1.3861,116653.7483
2006-11-02 11:30:00,18.84,18.84,18.79,18.81,135663.98881506582,1.3861,1.3861,1.3824,1.3839,135663.9888
2006-11-02 11:35:00,18.82,18.83,18.81,18.81,167203.70595996964,1.3846,1.3854,1.3839,1.3839,167203.706
2006-11-02 11:40:00,18.81,18.82,18.81,18.82,164611.40044121043,1.3839,1.3846,1.3839,1.3846,164611.4004
2006-11-02 11:45:00,18.82,18.83,18.8,18.8,94619.1514347115,1.3846,1.3854,1.3832,1.3832,94619.1514
2006-11-02 11:50:00,18.8,18.81,18.78,18.8,135663.98881506582,1.3832,1.3839,1.3817,1.3832,135663.9888
2006-11-02 11:55:00,18.8,18.81,18.78,18.81,95483.25327429792,1.3832,1.3839,1.3817,1.3839,95483.2533
2006-11-02 12:00:00,18.81,18.81,18.79,18.81,265279.2647530268,1.3839,1.3839,1.3824,1.3839,265279.2648
2006-11-02 12:05:00,18.81,18.82,18.79,18.82,224666.47829246568,1.3839,1.3846,1.3824,1.3846,224666.4783
2006-11-02 12:10:00,18.82,18.82,18.8,18.8,143440.90537134346,1.3846,1.3846,1.3832,1.3832,143440.9054
2006-11-02 12:15:00,18.8,18.81,18.8,18.81,127887.07225878816,1.3832,1.3839,1.3832,1.3839,127887.0723
2006-11-02 12:20:00,18.81,18.82,18.79,18.79,140848.59985258424,1.3839,1.3846,1.3824,1.3824,140848.5999
2006-11-02 12:25:00,18.79,18.8,18.78,18.79,67399.9434877397,1.3824,1.3832,1.3817,1.3824,67399.9435
2006-11-02 12:30:00,18.79,18.8,18.78,18.79,143440.90537134346,1.3824,1.3832,1.3817,1.3824,143440.9054
2006-11-02 12:35:00,18.79,18.79,18.78,18.78,52710.21221477079,1.3824,1.3824,1.3817,1.3817,52710.2122
2006-11-02 12:40:00,18.78,18.78,18.75,18.77,215161.3580570152,1.3817,1.3817,1.3795,1.381,215161.3581
2006-11-02 12:45:00,18.77,18.78,18.76,18.77,108444.780868094,1.381,1.3817,1.3802,1.381,108444.7809
2006-11-02 12:50:00,18.78,18.78,18.77,18.77,89866.59131698628,1.3817,1.3817,1.381,1.381,89866.5913
2006-11-02 12:55:00,18.77,18.78,18.77,18.78,100667.86431181636,1.381,1.3817,1.381,1.3817,100667.8643
2006-11-02 13:00:00,18.78,18.78,18.76,18.78,82953.77660029502,1.3817,1.3817,1.3802,1.3817,82953.7766
2006-11-02 13:05:00,18.78,18.78,18.77,18.77,86410.18395864064,1.3817,1.3817,1.381,1.381,86410.184
2006-11-02 13:10:00,18.77,18.77,18.76,18.77,76473.01280339697,1.381,1.381,1.3802,1.381,76473.0128
2006-11-02 13:15:00,18.76,18.78,18.76,18.78,114061.44282540564,1.3802,1.3817,1.3802,1.3817,114061.4428
2006-11-02 13:20:00,18.78,18.78,18.76,18.77,150353.72008803472,1.3817,1.3817,1.3802,1.381,150353.7201
2006-11-02 13:25:00,18.77,18.81,18.77,18.78,136960.1415744454,1.381,1.3839,1.381,1.3817,136960.1416
2006-11-02 13:30:00,18.78,18.79,18.78,18.79,100667.86431181636,1.3817,1.3824,1.3817,1.3824,100667.8643
2006-11-02 13:35:00,18.79,18.81,18.79,18.81,127455.02133899496,1.3824,1.3839,1.3824,1.3839,127455.0213
2006-11-02 13:40:00,18.81,18.81,18.8,18.8,129183.22501816777,1.3839,1.3839,1.3832,1.3832,129183.225
2006-11-02 13:45:00,18.8,18.82,18.79,18.82,211272.8997788764,1.3832,1.3846,1.3824,1.3846,211272.8998
2006-11-02 13:50:00,18.82,18.83,18.81,18.82,135231.9378952726,1.3846,1.3854,1.3839,1.3846,135231.9379
2006-11-02 13:55:00,18.82,18.82,18.81,18.81,146897.3127296891,1.3846,1.3846,1.3839,1.3839,146897.3127
2006-11-02 14:00:00,18.82,18.82,18.81,18.81,143008.85445155026,1.3846,1.3846,1.3839,1.3839,143008.8545
2006-11-02 14:05:00,18.81,18.83,18.81,18.82,255342.0935977831,1.3839,1.3854,1.3839,1.3846,255342.0936
2006-11-02 14:10:00,18.82,18.84,18.82,18.84,136528.09065465222,1.3846,1.3861,1.3846,1.3861,136528.0907
2006-11-02 14:15:00,18.84,18.85,18.81,18.81,167203.70595996964,1.3861,1.3869,1.3839,1.3839,167203.706
2006-11-02 14:20:00,18.81,18.81,18.8,18.8,76473.01280339697,1.3839,1.3839,1.3832,1.3832,76473.0128
2006-11-02 14:25:00,18.8,18.81,18.78,18.81,323174.08800531604,1.3832,1.3839,1.3817,1.3839,323174.088
2006-11-02 14:30:00,18.81,18.82,18.81,18.82,130911.42869734055,1.3839,1.3846,1.3839,1.3846,130911.4287
2006-11-02 14:35:00,18.82,18.83,18.8,18.8,72152.50360546494,1.3846,1.3854,1.3832,1.3832,72152.5036
2006-11-02 14:40:00,18.8,18.81,18.8,18.81,171092.16423810847,1.3832,1.3839,1.3832,1.3839,171092.1642
2006-11-02 14:45:00,18.81,18.81,18.8,18.81,283857.45430413453,1.3839,1.3839,1.3832,1.3839,283857.4543
2006-11-02 14:50:00,18.81,18.81,18.78,18.78,98075.55879305712,1.3839,1.3839,1.3817,1.3817,98075.5588
2006-11-02 14:55:00,18.79,18.81,18.78,18.79,209544.69609970355,1.3824,1.3839,1.3817,1.3824,209544.6961
2006-11-02 15:00:00,18.79,18.82,18.79,18.82,359034.31434815185,1.3824,1.3846,1.3824,1.3846,359034.3143
2006-11-02 15:05:00,18.82,18.82,18.8,18.82,207816.4924205308,1.3846,1.3846,1.3832,1.3846,207816.4924
2006-11-02 15:10:00,18.82,18.84,18.81,18.84,146897.3127296891,1.3846,1.3861,1.3839,1.3861,146897.3127
2006-11-02 15:15:00,18.84,18.84,18.81,18.81,122270.41030147651,1.3861,1.3861,1.3839,1.3839,122270.4103
2006-11-02 15:20:00,18.81,18.81,18.8,18.8,152946.02560679393,1.3839,1.3839,1.3832,1.3832,152946.0256
2006-11-02 15:25:00,18.8,18.81,18.8,18.81,113629.39190561244,1.3832,1.3839,1.3832,1.3839,113629.3919
2006-11-02 15:30:00,18.81,18.83,18.8,18.82,224234.42737267248,1.3839,1.3854,1.3832,1.3846,224234.4274
2006-11-02 15:35:00,18.82,18.82,18.81,18.81,136960.1415744454,1.3846,1.3846,1.3839,1.3839,136960.1416
2006-11-02 15:40:00,18.81,18.84,18.81,18.84,335703.5646793189,1.3839,1.3861,1.3839,1.3861,335703.5647
2006-11-02 15:45:00,18.84,18.84,18.82,18.82,246269.02428212584,1.3861,1.3861,1.3846,1.3846,246269.0243
2006-11-02 15:50:00,18.82,18.84,18.82,18.82,422113.74863795954,1.3846,1.3861,1.3846,1.3846,422113.7486
2006-11-02 15:55:00,18.82,18.82,18.81,18.81,689121.2170701592,1.3846,1.3846,1.3839,1.3839,689121.2171
2006-11-03 09:30:00,18.81,18.88,18.81,18.86,552161.0754957137,1.3839,1.3891,1.3839,1.3876,552161.0755
2006-11-03 09:35:00,18.86,18.86,18.85,18.86,139552.44709320465,1.3876,1.3876,1.3869,1.3876,139552.4471
2006-11-03 09:40:00,18.86,18.87,18.84,18.84,340888.17571683734,1.3876,1.3883,1.3861,1.3861,340888.1757
2006-11-03 09:45:00,18.84,18.86,18.78,18.79,437667.58175051486,1.3861,1.3876,1.3817,1.3824,437667.5818
2006-11-03 09:50:00,18.79,18.8,18.76,18.76,389709.9296534693,1.3824,1.3832,1.3802,1.3802,389709.9297
2006-11-03 09:55:00,18.76,18.81,18.75,18.78,367675.332744016,1.3802,1.3839,1.3795,1.3817,367675.3327
2006-11-03 10:00:00,18.78,18.8,18.78,18.79,391870.18425243534,1.3817,1.3832,1.3817,1.3824,391870.1843
2006-11-03 10:05:00,18.79,18.8,18.76,18.78,327062.5462834548,1.3824,1.3832,1.3802,1.3817,327062.5463
2006-11-03 10:10:00,18.78,18.79,18.75,18.75,353417.65239084023,1.3817,1.3824,1.3795,1.3795,353417.6524
2006-11-03 10:15:00,18.75,18.75,18.74,18.75,370267.6382627752,1.3795,1.3795,1.3788,1.3795,370267.6383
2006-11-03 10:20:00,18.75,18.75,18.74,18.75,266143.3665926132,1.3795,1.3795,1.3788,1.3795,266143.3666
2006-11-03 10:25:00,18.75,18.75,18.73,18.73,520189.3074310167,1.3795,1.3795,1.378,1.378,520189.3074
2006-11-03 10:30:00,18.73,18.75,18.72,18.74,265711.31567282,1.378,1.3795,1.3773,1.3788,265711.3157
2006-11-03 10:35:00,18.74,18.75,18.73,18.75,190534.45562880265,1.3788,1.3795,1.378,1.3795,190534.4556
2006-11-03 10:40:00,18.74,18.75,18.73,18.75,102396.06799098916,1.3788,1.3795,1.378,1.3795,102396.068
2006-11-03 10:45:00,18.74,18.75,18.74,18.75,275648.4868280637,1.3788,1.3795,1.3788,1.3795,275648.4868
2006-11-03 10:50:00,18.75,18.75,18.74,18.74,324038.18984490243,1.3795,1.3795,1.3788,1.3788,324038.1898
2006-11-03 10:55:00,18.74,18.75,18.74,18.75,186213.9464308706,1.3788,1.3795,1.3788,1.3795,186213.9464
2006-11-03 11:00:00,18.75,18.75,18.74,18.74,151217.82192762112,1.3795,1.3795,1.3788,1.3788,151217.8219
2006-11-03 11:05:00,18.74,18.74,18.73,18.73,200039.5758642531,1.3788,1.3788,1.378,1.378,200039.5759
2006-11-03 11:10:00,18.73,18.75,18.73,18.75,122702.46122126972,1.378,1.3795,1.378,1.3795,122702.4612
2006-11-03 11:15:00,18.74,18.74,18.73,18.74,149057.5673286551,1.3788,1.3788,1.378,1.3788,149057.5673
2006-11-03 11:20:00,18.74,18.75,18.72,18.73,222938.2746132929,1.3788,1.3795,1.3773,1.378,222938.2746
2006-11-03 11:25:00,18.73,18.74,18.73,18.74,123134.51214106292,1.378,1.3788,1.378,1.3788,123134.5121
2006-11-03 11:30:00,18.73,18.75,18.72,18.74,414768.8830014751,1.378,1.3795,1.3773,1.3788,414768.883
2006-11-03 11:35:00,18.74,18.74,18.72,18.73,202199.8304632191,1.3788,1.3788,1.3773,1.378,202199.8305
2006-11-03 11:40:00,18.73,18.74,18.72,18.72,157698.5857245192,1.378,1.3788,1.3773,1.3773,157698.5857
2006-11-03 11:45:00,18.72,18.75,18.71,18.74,347368.9395137354,1.3773,1.3795,1.3766,1.3788,347368.9395
2006-11-03 11:50:00,18.74,18.75,18.74,18.74,81225.5729211222,1.3788,1.3795,1.3788,1.3788,81225.5729
2006-11-03 11:55:00,18.74,18.75,18.74,18.74,55734.568653323215,1.3788,1.3795,1.3788,1.3788,55734.5687
2006-11-03 12:00:00,18.74,18.75,18.73,18.73,266143.3665926132,1.3788,1.3795,1.378,1.378,266143.3666
2006-11-03 12:05:00,18.73,18.74,18.73,18.74,172820.36791728128,1.378,1.3788,1.378,1.3788,172820.3679
2006-11-03 12:10:00,18.74,18.74,18.72,18.72,241084.4132446074,1.3788,1.3788,1.3773,1.3773,241084.4132
2006-11-03 12:15:00,18.72,18.72,18.71,18.72,173684.4697568677,1.3773,1.3773,1.3766,1.3773,173684.4698
2006-11-03 12:20:00,18.72,18.75,18.72,18.73,176708.82619542012,1.3773,1.3795,1.3773,1.378,176708.8262
2006-11-03 12:25:00,18.73,18.74,18.72,18.72,155106.28020575995,1.378,1.3788,1.3773,1.3773,155106.2802
2006-11-03 12:30:00,18.72,18.74,18.72,18.74,133071.68329630658,1.3773,1.3788,1.3773,1.3788,133071.6833
2006-11-03 12:35:00,18.74,18.75,18.74,18.75,271760.02854992484,1.3788,1.3795,1.3788,1.3795,271760.0285
2006-11-03 12:40:00,18.75,18.75,18.73,18.73,191830.60838818224,1.3795,1.3795,1.378,1.378,191830.6084
2006-11-03 12:45:00,18.74,18.75,18.74,18.75,166771.65504017644,1.3788,1.3795,1.3788,1.3795,166771.655
2006-11-03 12:50:00,18.75,18.75,18.73,18.73,149921.66916824153,1.3795,1.3795,1.378,1.378,149921.6692
2006-11-03 12:55:00,18.73,18.74,18.73,18.73,61783.28153042806,1.378,1.3788,1.378,1.378,61783.2815
2006-11-03 13:00:00,18.73,18.73,18.71,18.73,187510.09919025016,1.378,1.378,1.3766,1.378,187510.0992
2006-11-03 13:05:00,18.73,18.74,18.73,18.73,172388.3169974881,1.378,1.3788,1.378,1.378,172388.317
2006-11-03 13:10:00,18.73,18.74,18.73,18.74,130911.42869734055,1.378,1.3788,1.378,1.3788,130911.4287
2006-11-03 13:15:00,18.74,18.75,18.74,18.74,1573097.3989670528,1.3788,1.3795,1.3788,1.3788,1573097.399
2006-11-03 13:20:00,18.74,18.75,18.73,18.73,283425.40338434133,1.3788,1.3795,1.378,1.378,283425.4034
2006-11-03 13:25:00,18.73,18.73,18.71,18.72,359898.4161877383,1.378,1.378,1.3766,1.3773,359898.4162
2006-11-03 13:30:00,18.72,18.73,18.72,18.73,56598.67049290962,1.3773,1.378,1.3773,1.378,56598.6705
2006-11-03 13:35:00,18.73,18.73,18.72,18.73,261390.806474888,1.378,1.378,1.3773,1.378,261390.8065
2006-11-03 13:40:00,18.73,18.73,18.72,18.72,141712.70169217067,1.378,1.378,1.3773,1.3773,141712.7017
2006-11-03 13:45:00,18.72,18.73,18.71,18.73,165907.55320059005,1.3773,1.378,1.3766,1.378,165907.5532
2006-11-03 13:50:00,18.73,18.74,18.73,18.74,91162.74407636588,1.378,1.3788,1.378,1.3788,91162.7441
2006-11-03 13:55:00,18.74,18.75,18.74,18.75,212569.052538256,1.3788,1.3795,1.3788,1.3795,212569.0525
2006-11-03 14:00:00,18.74,18.75,18.74,18.75,241516.4641644006,1.3788,1.3795,1.3788,1.3795,241516.4642
2006-11-03 14:05:00,18.75,18.75,18.74,18.75,222074.1727737065,1.3795,1.3795,1.3788,1.3795,222074.1728
2006-11-03 14:10:00,18.75,18.75,18.74,18.75,95483.25327429792,1.3795,1.3795,1.3788,1.3795,95483.2533
2006-11-03 14:15:00,18.75,18.76,18.75,18.75,211272.8997788764,1.3795,1.3802,1.3795,1.3795,211272.8998
2006-11-03 14:20:00,18.75,18.77,18.75,18.76,238924.15864564132,1.3795,1.381,1.3795,1.3802,238924.1586
2006-11-03 14:25:00,18.76,18.76,18.75,18.75,208680.5942601172,1.3802,1.3802,1.3795,1.3795,208680.5943
2006-11-03 14:30:00,18.75,18.75,18.74,18.75,93755.04959512508,1.3795,1.3795,1.3788,1.3795,93755.0496
2006-11-03 14:35:00,18.74,18.75,18.74,18.74,141712.70169217067,1.3788,1.3795,1.3788,1.3788,141712.7017
2006-11-03 14:40:00,18.74,18.75,18.74,18.74,73448.65636484454,1.3788,1.3795,1.3788,1.3788,73448.6564
2006-11-03 14:45:00,18.74,18.74,18.73,18.74,87274.28579822705,1.3788,1.3788,1.378,1.3788,87274.2858
2006-11-03 14:50:00,18.74,18.75,18.74,18.75,90730.69315657268,1.3788,1.3795,1.3788,1.3795,90730.6932
2006-11-03 14:55:00,18.75,18.76,18.74,18.74,108876.83178788722,1.3795,1.3802,1.3788,1.3788,108876.8318
2006-11-03 15:00:00,18.74,18.74,18.73,18.73,155538.33112555317,1.3788,1.3788,1.378,1.378,155538.3311
2006-11-03 15:05:00,18.73,18.75,18.72,18.75,146897.3127296891,1.378,1.3795,1.3773,1.3795,146897.3127
2006-11-03 15:10:00,18.75,18.75,18.72,18.73,151649.87284741434,1.3795,1.3795,1.3773,1.378,151649.8728
2006-11-03 15:15:00,18.72,18.73,18.72,18.73,113629.39190561244,1.3773,1.378,1.3773,1.378,113629.3919
2006-11-03 15:20:00,18.73,18.75,18.73,18.74,150353.72008803472,1.378,1.3795,1.378,1.3788,150353.7201
2006-11-03 15:25:00,18.75,18.75,18.73,18.74,165043.45136100362,1.3795,1.3795,1.378,1.3788,165043.4514
2006-11-03 15:30:00,18.74,18.76,18.74,18.76,254045.9408384035,1.3788,1.3802,1.3788,1.3802,254045.9408
2006-11-03 15:35:00,18.76,18.78,18.76,18.78,289474.1162614461,1.3802,1.3817,1.3802,1.3817,289474.1163
2006-11-03 15:40:00,18.78,18.78,18.77,18.77,392734.28609202174,1.3817,1.3817,1.381,1.381,392734.2861
2006-11-03 15:45:00,18.77,18.78,18.77,18.78,343480.4812355966,1.381,1.3817,1.381,1.3817,343480.4812
2006-11-03 15:50:00,18.78,18.8,18.78,18.79,503339.3215590817,1.3817,1.3832,1.3817,1.3824,503339.3216
2006-11-03 15:55:00,18.79,18.79,18.77,18.77,1031305.545546376,1.3824,1.3824,1.381,1.381,1031305.5455
2006-11-06 09:30:00,18.72,18.75,18.72,18.74,671839.180278431,1.3773,1.3795,1.3773,1.3788,671839.1803
2006-11-06 09:35:00,18.74,18.75,18.72,18.73,587589.2509187564,1.3788,1.3795,1.3773,1.378,587589.2509
2006-11-06 09:40:00,18.72,18.73,18.71,18.72,339159.97203766456,1.3773,1.378,1.3766,1.3773,339159.972
2006-11-06 09:45:00,18.72,18.72,18.68,18.7,309348.4585719335,1.3773,1.3773,1.3743,1.3758,309348.4586
2006-11-06 09:50:00,18.69,18.72,18.69,18.71,255774.1445175763,1.3751,1.3773,1.3751,1.3766,255774.1445
2006-11-06 09:55:00,18.71,18.74,18.71,18.72,557345.6865332321,1.3766,1.3788,1.3766,1.3773,557345.6865
2006-11-06 10:00:00,18.72,18.76,18.72,18.76,709859.6612202328,1.3773,1.3802,1.3773,1.3802,709859.6612
2006-11-06 10:05:00,18.76,18.81,18.76,18.79,651532.7870481504,1.3802,1.3839,1.3802,1.3824,651532.787
2006-11-06 10:10:00,18.79,18.8,18.75,18.8,267439.5193519928,1.3824,1.3832,1.3795,1.3832,267439.5194
2006-11-06 10:15:00,18.8,18.8,18.75,18.76,244972.87152274625,1.3832,1.3832,1.3795,1.3802,244972.8715
2006-11-06 10:20:00,18.76,18.79,18.75,18.79,220778.02001432684,1.3802,1.3824,1.3795,1.3824,220778.02
2006-11-06 10:25:00,18.78,18.81,18.77,18.8,330518.95364180044,1.3817,1.3839,1.381,1.3832,330518.9536
2006-11-06 10:30:00,18.8,18.81,18.79,18.79,240220.311405021,1.3832,1.3839,1.3824,1.3824,240220.3114
2006-11-06 10:35:00,18.79,18.8,18.79,18.79,306324.10213338106,1.3824,1.3832,1.3824,1.3824,306324.1021
2006-11-06 10:40:00,18.79,18.79,18.77,18.78,149057.5673286551,1.3824,1.3824,1.381,1.3817,149057.5673
2006-11-06 10:45:00,18.78,18.79,18.78,18.79,160722.9421630716,1.3817,1.3824,1.3817,1.3824,160722.9422
2006-11-06 10:50:00,18.79,18.81,18.79,18.81,195287.01574652785,1.3824,1.3839,1.3824,1.3839,195287.0157
2006-11-06 10:55:00,18.81,18.83,18.81,18.81,382797.114936778,1.3839,1.3854,1.3839,1.3839,382797.1149
2006-11-06 11:00:00,18.81,18.82,18.81,18.82,286449.7598228937,1.3839,1.3846,1.3839,1.3846,286449.7598
2006-11-06 11:05:00,18.82,18.82,18.79,18.79,172388.3169974881,1.3846,1.3846,1.3824,1.3824,172388.317
2006-11-06 11:10:00,18.79,18.8,18.78,18.79,290338.21810103254,1.3824,1.3832,1.3817,1.3824,290338.2181
2006-11-06 11:15:00,18.79,18.8,18.75,18.78,265279.2647530268,1.3824,1.3832,1.3795,1.3817,265279.2648
2006-11-06 11:20:00,18.78,18.79,18.77,18.79,195719.06666632107,1.3817,1.3824,1.381,1.3824,195719.0667
2006-11-06 11:25:00,18.79,18.79,18.77,18.79,139552.44709320465,1.3824,1.3824,1.381,1.3824,139552.4471
2006-11-06 11:30:00,18.8,18.8,18.77,18.77,181029.3353933521,1.3832,1.3832,1.381,1.381,181029.3354
2006-11-06 11:35:00,18.78,18.78,18.76,18.76,259230.551875922,1.3817,1.3817,1.3802,1.3802,259230.5519
2006-11-06 11:40:00,18.76,18.78,18.74,18.77,296818.9818979306,1.3802,1.3817,1.3788,1.381,296818.9819
2006-11-06 11:45:00,18.77,18.8,18.77,18.79,306756.15305317426,1.381,1.3832,1.381,1.3824,306756.1531
2006-11-06 11:50:00,18.8,18.8,18.78,18.79,170228.06239852207,1.3832,1.3832,1.3817,1.3824,170228.0624
2006-11-06 11:55:00,18.78,18.8,18.74,18.74,300707.44017606945,1.3817,1.3832,1.3788,1.3788,300707.4402
2006-11-06 12:00:00,18.74,18.75,18.73,18.75,550000.8208967478,1.3788,1.3795,1.378,1.3795,550000.8209
2006-11-06 12:05:00,18.75,18.77,18.75,18.77,354713.8051502198,1.3795,1.381,1.3795,1.381,354713.8052
2006-11-06 12:10:00,18.77,18.78,18.76,18.77,248861.32980088505,1.381,1.3817,1.3802,1.381,248861.3298
2006-11-06 12:15:00,18.77,18.77,18.76,18.77,107148.6281087144,1.381,1.381,1.3802,1.381,107148.6281
2006-11-06 12:20:00,18.77,18.77,18.76,18.76,123134.51214106292,1.381,1.381,1.3802,1.3802,123134.5121
2006-11-06 12:25:00,18.76,18.76,18.76,18.76,85978.13303884745,1.3802,1.3802,1.3802,1.3802,85978.133
2006-11-06 12:30:00,18.76,18.76,18.75,18.76,140848.59985258424,1.3802,1.3802,1.3795,1.3802,140848.5999
2006-11-06 12:35:00,18.76,18.76,18.75,18.76,113629.39190561244,1.3802,1.3802,1.3795,1.3802,113629.3919
2006-11-06 12:40:00,18.76,18.76,18.76,18.76,83385.82752008822,1.3802,1.3802,1.3802,1.3802,83385.8275
2006-11-06 12:45:00,18.76,18.77,18.76,18.76,101964.01707119597,1.3802,1.381,1.3802,1.3802,101964.0171
2006-11-06 12:50:00,18.77,18.78,18.77,18.78,177572.9280350065,1.381,1.3817,1.381,1.3817,177572.928
2006-11-06 12:55:00,18.78,18.78,18.77,18.78,133071.68329630658,1.3817,1.3817,1.381,1.3817,133071.6833
2006-11-06 13:00:00,18.78,18.78,18.77,18.78,113629.39190561244,1.3817,1.3817,1.381,1.3817,113629.3919
2006-11-06 13:05:00,18.78,18.79,18.78,18.78,141712.70169217067,1.3817,1.3824,1.3817,1.3817,141712.7017
2006-11-06 13:10:00,18.78,18.8,18.77,18.8,233739.54760812293,1.3817,1.3832,1.381,1.3832,233739.5476
2006-11-06 13:15:00,18.8,18.82,18.79,18.81,230283.1402497773,1.3832,1.3846,1.3824,1.3839,230283.1402
2006-11-06 13:20:00,18.81,18.82,18.79,18.79,238060.05680605496,1.3839,1.3846,1.3824,1.3824,238060.0568
2006-11-06 13:25:00,18.79,18.8,18.79,18.79,75176.86004401736,1.3824,1.3832,1.3824,1.3824,75176.86
2006-11-06 13:30:00,18.79,18.79,18.78,18.78,104988.3735097484,1.3824,1.3824,1.3817,1.3817,104988.3735
2006-11-06 13:35:00,18.79,18.8,18.77,18.78,178004.97895479974,1.3824,1.3832,1.381,1.3817,178004.979
2006-11-06 13:40:00,18.77,18.79,18.77,18.78,176708.82619542012,1.381,1.3824,1.381,1.3817,176708.8262
2006-11-06 13:45:00,18.78,18.79,18.77,18.78,135663.98881506582,1.3817,1.3824,1.381,1.3817,135663.9888
2006-11-06 13:50:00,18.78,18.78,18.77,18.77,138256.29433382503,1.3817,1.3817,1.381,1.381,138256.2943
2006-11-06 13:55:00,18.77,18.77,18.77,18.77,139552.44709320465,1.381,1.381,1.381,1.381,139552.4471
2006-11-06 14:00:00,18.77,18.78,18.76,18.78,168931.90963914245,1.381,1.3817,1.3802,1.3817,168931.9096
2006-11-06 14:05:00,18.78,18.79,18.78,18.79,83817.87843988143,1.3817,1.3824,1.3817,1.3824,83817.8784
2006-11-06 14:10:00,18.79,18.79,18.78,18.78,135663.98881506582,1.3824,1.3824,1.3817,1.3817,135663.9888
2006-11-06 14:15:00,18.78,18.79,18.78,18.78,145169.10905051627,1.3817,1.3824,1.3817,1.3817,145169.1091
2006-11-06 14:20:00,18.78,18.78,18.77,18.77,114493.49374519884,1.3817,1.3817,1.381,1.381,114493.4937
2006-11-06 14:25:00,18.77,18.78,18.76,18.78,122270.41030147651,1.381,1.3817,1.3802,1.3817,122270.4103
2006-11-06 14:30:00,18.78,18.79,18.77,18.78,193990.86298714823,1.3817,1.3824,1.381,1.3817,193990.863
2006-11-06 14:35:00,18.78,18.79,18.78,18.79,129183.22501816777,1.3817,1.3824,1.3817,1.3824,129183.225
2006-11-06 14:40:00,18.79,18.79,18.78,18.79,184053.69183190452,1.3824,1.3824,1.3817,1.3824,184053.6918
2006-11-06 14:45:00,18.79,18.79,18.78,18.79,98075.55879305712,1.3824,1.3824,1.3817,1.3824,98075.5588
2006-11-06 14:50:00,18.79,18.79,18.75,18.78,218185.71449556763,1.3824,1.3824,1.3795,1.3817,218185.7145
2006-11-06 14:55:00,18.78,18.78,18.77,18.78,206952.3905809444,1.3817,1.3817,1.381,1.3817,206952.3906
2006-11-06 15:00:00,18.78,18.79,18.77,18.79,232011.3439289501,1.3817,1.3824,1.381,1.3824,232011.3439
2006-11-06 15:05:00,18.79,18.83,18.79,18.83,375452.2493002936,1.3824,1.3854,1.3824,1.3854,375452.2493
2006-11-06 15:10:00,18.83,18.84,18.81,18.81,368107.3836638092,1.3854,1.3861,1.3839,1.3839,368107.3837
2006-11-06 15:15:00,18.81,18.85,18.81,18.82,544384.1589394361,1.3839,1.3869,1.3839,1.3846,544384.1589
2006-11-06 15:20:00,18.82,18.82,18.82,18.82,401375.3044878858,1.3846,1.3846,1.3846,1.3846,401375.3045
2006-11-06 15:25:00,18.82,18.85,18.82,18.85,553889.2791748865,1.3846,1.3869,1.3846,1.3869,553889.2792
2006-11-06 15:30:00,18.85,18.85,18.84,18.85,211704.9506986696,1.3869,1.3869,1.3861,1.3869,211704.9507
2006-11-06 15:35:00,18.85,18.86,18.85,18.85,342184.32847621694,1.3869,1.3876,1.3869,1.3869,342184.3285
2006-11-06 15:40:00,18.85,18.86,18.84,18.86,506795.72891742736,1.3869,1.3876,1.3861,1.3876,506795.7289
2006-11-06 15:45:00,18.86,18.86,18.81,18.81,411744.5265629227,1.3876,1.3876,1.3839,1.3839,411744.5266
2006-11-06 15:50:00,18.81,18.82,18.78,18.78,872742.8579822705,1.3839,1.3846,1.3817,1.3817,872742.858
2006-11-06 15:55:00,18.78,18.8,18.77,18.79,1035194.0038245148,1.3817,1.3832,1.381,1.3824,1035194.0038
2006-11-07 09:30:00,18.74,18.77,18.73,18.75,1084015.7577611469,1.3788,1.381,1.378,1.3795,1084015.7578
2006-11-07 09:35:00,18.75,18.79,18.74,18.79,778987.8083871454,1.3795,1.3824,1.3788,1.3824,778987.8084
2006-11-07 09:40:00,18.79,18.79,18.77,18.78,845523.6500352987,1.3824,1.3824,1.381,1.3817,845523.65
2006-11-07 09:45:00,18.78,18.78,18.76,18.77,432915.0216327896,1.3817,1.3817,1.3802,1.381,432915.0216
2006-11-07 09:50:00,18.77,18.77,18.75,18.77,467479.09521624586,1.381,1.381,1.3795,1.381,467479.0952
2006-11-07 09:55:00,18.77,18.81,18.76,18.8,665790.4674013262,1.381,1.3839,1.3802,1.3832,665790.4674
2006-11-07 10:00:00,18.8,18.8,18.75,18.75,440691.9381890673,1.3832,1.3832,1.3795,1.3795,440691.9382
2006-11-07 10:05:00,18.75,18.77,18.74,18.75,689985.3189097455,1.3795,1.381,1.3788,1.3795,689985.3189
2006-11-07 10:10:00,18.75,18.75,18.73,18.73,598822.5748333797,1.3795,1.3795,1.378,1.378,598822.5748
2006-11-07 10:15:00,18.73,18.75,18.73,18.74,327494.59720324806,1.378,1.3795,1.378,1.3788,327494.5972
2006-11-07 10:20:00,18.74,18.74,18.73,18.73,303299.7456948287,1.3788,1.3788,1.378,1.378,303299.7457
2006-11-07 10:25:00,18.73,18.74,18.73,18.73,343048.4303158033,1.378,1.3788,1.378,1.378,343048.4303
2006-11-07 10:30:00,18.73,18.75,18.73,18.74,308484.3567323471,1.378,1.3795,1.378,1.3788,308484.3567
2006-11-07 10:35:00,18.74,18.74,18.73,18.73,513276.49271432543,1.3788,1.3788,1.378,1.378,513276.4927
2006-11-07 10:40:00,18.73,18.73,18.72,18.72,551296.9736561273,1.378,1.378,1.3773,1.3773,551296.9737
2006-11-07 10:45:00,18.73,18.73,18.72,18.72,1125060.5951415012,1.378,1.378,1.3773,1.3773,1125060.5951
2006-11-07 10:50:00,18.72,18.72,18.69,18.69,638139.2085345612,1.3773,1.3773,1.3751,1.3751,638139.2085
2006-11-07 10:55:00,18.69,18.69,18.64,18.65,718500.679616097,1.3751,1.3751,1.3714,1.3721,718500.6796
2006-11-07 11:00:00,18.65,18.67,18.65,18.66,783740.3685048707,1.3721,1.3736,1.3721,1.3729,783740.3685
2006-11-07 11:05:00,18.66,18.69,18.66,18.68,691281.4716691251,1.3729,1.3751,1.3729,1.3743,691281.4717
2006-11-07 11:10:00,18.68,18.68,18.67,18.68,343480.4812355966,1.3743,1.3743,1.3736,1.3743,343480.4812
2006-11-07 11:15:00,18.68,18.68,18.66,18.66,352553.55055125384,1.3743,1.3743,1.3729,1.3729,352553.5506
2006-11-07 11:20:00,18.66,18.7,18.66,18.69,400943.2535680926,1.3729,1.3758,1.3729,1.3751,400943.2536
2006-11-07 11:25:00,18.69,18.7,18.67,18.7,511116.2381153594,1.3751,1.3758,1.3736,1.3758,511116.2381
2006-11-07 11:30:00,18.7,18.71,18.69,18.71,371563.7910221548,1.3758,1.3766,1.3751,1.3766,371563.791
2006-11-07 11:35:00,18.7,18.72,18.7,18.71,502907.2706392885,1.3758,1.3773,1.3758,1.3766,502907.2706
2006-11-07 11:40:00,18.71,18.72,18.71,18.72,644187.921411666,1.3766,1.3773,1.3766,1.3773,644187.9214
2006-11-07 11:45:00,18.71,18.72,18.71,18.72,775531.4010287998,1.3766,1.3773,1.3766,1.3773,775531.401
2006-11-07 11:50:00,18.72,18.74,18.71,18.72,482168.8264892148,1.3773,1.3788,1.3766,1.3773,482168.8265
2006-11-07 11:55:00,18.72,18.73,18.72,18.72,206520.3396611512,1.3773,1.378,1.3773,1.3773,206520.3397
2006-11-07 12:00:00,18.72,18.72,18.69,18.69,507227.77983722056,1.3773,1.3773,1.3751,1.3751,507227.7798
2006-11-07 12:05:00,18.7,18.7,18.69,18.69,257934.3991165424,1.3758,1.3758,1.3751,1.3751,257934.3991
2006-11-07 12:10:00,18.69,18.69,18.69,18.69,180597.2844735589,1.3751,1.3751,1.3751,1.3751,180597.2845
2006-11-07 12:15:00,18.69,18.7,18.67,18.67,530558.5295060535,1.3751,1.3758,1.3736,1.3736,530558.5295
2006-11-07 12:20:00,18.67,18.67,18.64,18.64,475256.0117725235,1.3736,1.3736,1.3714,1.3714,475256.0118
2006-11-07 12:25:00,18.64,18.64,18.61,18.63,583700.7926406176,1.3714,1.3714,1.3692,1.3707,583700.7926
2006-11-07 12:30:00,18.63,18.66,18.63,18.64,901690.2696084152,1.3707,1.3729,1.3707,1.3714,901690.2696
2006-11-07 12:35:00,18.64,18.65,18.63,18.65,380204.8094180189,1.3714,1.3721,1.3707,1.3721,380204.8094
2006-11-07 12:40:00,18.65,18.66,18.65,18.66,271327.97763013165,1.3721,1.3729,1.3721,1.3729,271327.9776
2006-11-07 12:45:00,18.66,18.66,18.65,18.65,649804.5833689776,1.3729,1.3729,1.3721,1.3721,649804.5834
2006-11-07 12:50:00,18.65,18.65,18.63,18.63,385821.47137533047,1.3721,1.3721,1.3707,1.3707,385821.4714
2006-11-07 12:55:00,18.63,18.65,18.63,18.65,363354.823546084,1.3707,1.3721,1.3707,1.3721,363354.8235
2006-11-07 13:00:00,18.65,18.67,18.65,18.67,555617.4828540593,1.3721,1.3736,1.3721,1.3736,555617.4829
2006-11-07 13:05:00,18.67,18.67,18.66,18.66,296386.9309781374,1.3736,1.3736,1.3729,1.3729,296386.931
2006-11-07 13:10:00,18.66,18.66,18.65,18.66,518461.1037518439,1.3729,1.3729,1.3721,1.3729,518461.1038
2006-11-07 13:15:00,18.66,18.67,18.66,18.66,321013.83340635,1.3729,1.3736,1.3729,1.3729,321013.8334
2006-11-07 13:20:00,18.66,18.68,18.66,18.66,216889.561736188,1.3729,1.3743,1.3729,1.3729,216889.5617
2006-11-07 13:25:00,18.66,18.66,18.65,18.66,359898.4161877383,1.3729,1.3729,1.3721,1.3729,359898.4162
2006-11-07 13:30:00,18.66,18.67,18.65,18.67,175412.6734360405,1.3729,1.3736,1.3721,1.3736,175412.6734
2006-11-07 13:35:00,18.66,18.67,18.66,18.67,426434.2578358916,1.3729,1.3736,1.3729,1.3736,426434.2578
2006-11-07 13:40:00,18.66,18.67,18.66,18.66,239356.20956543452,1.3729,1.3736,1.3729,1.3729,239356.2096
2006-11-07 13:45:00,18.66,18.67,18.66,18.67,183189.58999231816,1.3729,1.3736,1.3729,1.3736,183189.59
2006-11-07 13:50:00,18.67,18.67,18.66,18.66,152946.02560679393,1.3736,1.3736,1.3729,1.3729,152946.0256
2006-11-07 13:55:00,18.66,18.66,18.65,18.66,251021.58439985107,1.3729,1.3729,1.3721,1.3729,251021.5844
2006-11-07 14:00:00,18.66,18.66,18.64,18.64,255774.1445175763,1.3729,1.3729,1.3714,1.3714,255774.1445
2006-11-07 14:05:00,18.64,18.64,18.63,18.64,461862.43325893424,1.3714,1.3714,1.3707,1.3714,461862.4333
2006-11-07 14:10:00,18.64,18.64,18.63,18.63,270031.824870752,1.3714,1.3714,1.3707,1.3707,270031.8249
2006-11-07 14:15:00,18.63,18.64,18.63,18.63,344776.6339949762,1.3707,1.3714,1.3707,1.3707,344776.634
2006-11-07 14:20:00,18.63,18.63,18.63,18.63,245404.92244253945,1.3707,1.3707,1.3707,1.3707,245404.9224
2006-11-07 14:25:00,18.63,18.63,18.6,18.61,556049.5337738525,1.3707,1.3707,1.3685,1.3692,556049.5338
2006-11-07 14:30:00,18.6,18.61,18.6,18.61,437235.53083072166,1.3685,1.3692,1.3685,1.3692,437235.5308
2006-11-07 14:35:00,18.61,18.62,18.61,18.61,336999.7174386985,1.3692,1.3699,1.3692,1.3692,336999.7174
2006-11-07 14:40:00,18.61,18.62,18.61,18.61,293794.6254593782,1.3692,1.3699,1.3692,1.3692,293794.6255
2006-11-07 14:45:00,18.61,18.61,18.6,18.61,193126.76114756183,1.3692,1.3692,1.3685,1.3692,193126.7611
2006-11-07 14:50:00,18.61,18.63,18.6,18.63,893481.3021323442,1.3692,1.3707,1.3685,1.3707,893481.3021
2006-11-07 14:55:00,18.63,18.64,18.61,18.62,351689.44871166744,1.3707,1.3714,1.3692,1.3699,351689.4487
2006-11-07 15:00:00,18.62,18.63,18.62,18.63,328790.74996262765,1.3699,1.3707,1.3699,1.3707,328790.75
2006-11-07 15:05:00,18.63,18.64,18.63,18.63,527534.1730675012,1.3707,1.3714,1.3707,1.3707,527534.1731
2006-11-07 15:10:00,18.63,18.63,18.62,18.62,382365.0640169848,1.3707,1.3707,1.3699,1.3699,382365.064
2006-11-07 15:15:00,18.62,18.62,18.6,18.6,233739.54760812293,1.3699,1.3699,1.3685,1.3685,233739.5476
2006-11-07 15:20:00,18.61,18.61,18.6,18.6,299411.28741668985,1.3692,1.3692,1.3685,1.3685,299411.2874
2006-11-07 15:25:00,18.6,18.6,18.59,18.6,581972.5889614448,1.3685,1.3685,1.3677,1.3685,581972.589
2006-11-07 15:30:00,18.59,18.61,18.58,18.6,797998.0488580463,1.3677,1.3692,1.367,1.3685,797998.0489
2006-11-07 15:35:00,18.6,18.6,18.58,18.6,677023.7913159494,1.3685,1.3685,1.367,1.3685,677023.7913
2006-11-07 15:40:00,18.6,18.6,18.58,18.58,703378.8974233349,1.3685,1.3685,1.367,1.367,703378.8974
2006-11-07 15:45:00,18.58,18.59,18.56,18.56,913787.6953626248,1.367,1.3677,1.3655,1.3655,913787.6954
2006-11-07 15:50:00,18.57,18.59,18.56,18.59,998469.6756420926,1.3663,1.3677,1.3655,1.3677,998469.6756
2006-11-07 15:55:00,18.59,18.6,18.58,18.59,1246466.9036033913,1.3677,1.3685,1.367,1.3677,1246466.9036
2006-11-08 09:30:00,18.75,18.78,18.7,18.75,1625807.6111818238,1.3795,1.3817,1.3758,1.3795,1625807.6112
2006-11-08 09:35:00,18.75,18.75,18.67,18.73,1242146.3944054593,1.3795,1.3795,1.3736,1.378,1242146.3944
2006-11-08 09:40:00,18.72,18.73,18.72,18.72,583268.7417208244,1.3773,1.378,1.3773,1.3773,583268.7417
2006-11-08 09:45:00,18.72,18.75,18.72,18.75,1538965.37630339,1.3773,1.3795,1.3773,1.3795,1538965.3763
2006-11-08 09:50:00,18.75,18.81,18.75,18.8,1079263.1976434216,1.3795,1.3839,1.3795,1.3832,1079263.1976
2006-11-08 09:55:00,18.8,18.8,18.78,18.8,614376.407945935,1.3832,1.3832,1.3817,1.3832,614376.4079
2006-11-08 10:00:00,18.8,18.81,18.79,18.81,1805972.8447355896,1.3832,1.3839,1.3824,1.3839,1805972.8447
2006-11-08 10:05:00,18.81,18.86,18.78,18.86,1137590.071815504,1.3839,1.3876,1.3817,1.3876,1137590.0718
2006-11-08 10:10:00,18.86,18.86,18.84,18.85,1242578.4453252524,1.3876,1.3876,1.3861,1.3869,1242578.4453
2006-11-08 10:15:00,18.85,18.85,18.79,18.8,789789.0813819754,1.3869,1.3869,1.3824,1.3832,789789.0814
2006-11-08 10:20:00,18.8,18.82,18.79,18.8,616104.6116251078,1.3832,1.3846,1.3824,1.3832,616104.6116
2006-11-08 10:25:00,18.8,18.85,18.8,18.85,655853.2962460825,1.3832,1.3869,1.3832,1.3869,655853.2962
2006-11-08 10:30:00,18.85,18.85,18.81,18.83,586725.14907917,1.3869,1.3869,1.3839,1.3854,586725.1491
2006-11-08 10:35:00,18.82,18.86,18.82,18.84,1028713.2400276168,1.3846,1.3876,1.3846,1.3861,1028713.24
2006-11-08 10:40:00,18.84,18.86,18.82,18.86,646348.1760106321,1.3861,1.3876,1.3846,1.3876,646348.176
2006-11-08 10:45:00,18.86,18.87,18.85,18.87,427730.4105952712,1.3876,1.3883,1.3869,1.3883,427730.4106
2006-11-08 10:50:00,18.87,18.88,18.84,18.84,482168.8264892148,1.3883,1.3891,1.3861,1.3861,482168.8265
2006-11-08 10:55:00,18.84,18.88,18.83,18.88,456677.8222214158,1.3861,1.3891,1.3854,1.3891,456677.8222
2006-11-08 11:00:00,18.88,18.9,18.87,18.88,367243.2818242228,1.3891,1.3905,1.3883,1.3891,367243.2818
2006-11-08 11:05:00,18.89,18.9,18.88,18.9,439827.8363494809,1.3898,1.3905,1.3891,1.3905,439827.8363
2006-11-08 11:10:00,18.9,18.9,18.89,18.9,188806.2519496298,1.3905,1.3905,1.3898,1.3905,188806.2519
2006-11-08 11:15:00,18.9,18.93,18.9,18.9,478280.368211076,1.3905,1.3927,1.3905,1.3905,478280.3682
2006-11-08 11:20:00,18.91,18.95,18.91,18.95,524941.8675487419,1.3913,1.3942,1.3913,1.3942,524941.8675
2006-11-08 11:25:00,18.95,18.96,18.94,18.95,524077.76570915553,1.3942,1.3949,1.3935,1.3942,524077.7657
2006-11-08 11:30:00,18.95,18.95,18.9,18.9,485625.2338475604,1.3942,1.3942,1.3905,1.3905,485625.2338
2006-11-08 11:35:00,18.9,18.92,18.89,18.92,724549.3924932018,1.3905,1.392,1.3898,1.392,724549.3925
2006-11-08 11:40:00,18.92,18.94,18.91,18.91,480872.6737298352,1.392,1.3935,1.3913,1.3913,480872.6737
2006-11-08 11:45:00,18.91,18.92,18.89,18.89,332247.1573209733,1.3913,1.392,1.3898,1.3898,332247.1573
2006-11-08 11:50:00,18.88,18.91,18.88,18.9,241516.4641644006,1.3891,1.3913,1.3891,1.3905,241516.4642
2006-11-08 11:55:00,18.91,18.91,18.91,18.91,190966.50654859585,1.3913,1.3913,1.3913,1.3913,190966.5065
2006-11-08 12:00:00,18.91,18.91,18.91,18.91,155970.38204534637,1.3913,1.3913,1.3913,1.3913,155970.382
2006-11-08 12:05:00,18.91,18.91,18.87,18.87,158130.63664431238,1.3913,1.3913,1.3883,1.3883,158130.6366
2006-11-08 12:10:00,18.87,18.88,18.87,18.87,154674.22928596675,1.3883,1.3891,1.3883,1.3883,154674.2293
2006-11-08 12:15:00,18.87,18.87,18.85,18.87,240652.3623248142,1.3883,1.3883,1.3869,1.3883,240652.3623
2006-11-08 12:20:00,18.87,18.87,18.85,18.85,565122.6030895098,1.3883,1.3883,1.3869,1.3869,565122.6031
2006-11-08 12:25:00,18.85,18.85,18.83,18.84,280401.0469457889,1.3869,1.3869,1.3854,1.3861,280401.0469
2006-11-08 12:30:00,18.84,18.84,18.82,18.82,310212.5604115199,1.3861,1.3861,1.3846,1.3846,310212.5604
2006-11-08 12:35:00,18.82,18.82,18.79,18.8,606599.4913896574,1.3846,1.3846,1.3824,1.3832,606599.4914
2006-11-08 12:40:00,18.8,18.8,18.78,18.79,474823.9608527303,1.3832,1.3832,1.3817,1.3824,474823.9609
2006-11-08 12:45:00,18.79,18.83,18.78,18.83,568579.0104478555,1.3824,1.3854,1.3817,1.3854,568579.0104
2006-11-08 12:50:00,18.83,18.86,18.83,18.86,348233.0413533218,1.3854,1.3876,1.3854,1.3876,348233.0414
2006-11-08 12:55:00,18.86,18.88,18.84,18.84,225962.6310518453,1.3876,1.3891,1.3861,1.3861,225962.6311
2006-11-08 13:00:00,18.84,18.85,18.83,18.83,251453.6353196443,1.3861,1.3869,1.3854,1.3854,251453.6353
2006-11-08 13:05:00,18.84,18.84,18.82,18.82,213433.1543778424,1.3861,1.3861,1.3846,1.3846,213433.1544
2006-11-08 13:10:00,18.82,18.83,18.82,18.83,162019.09492245122,1.3846,1.3854,1.3846,1.3854,162019.0949
2006-11-08 13:15:00,18.83,18.84,18.83,18.84,121838.3593816833,1.3854,1.3861,1.3854,1.3861,121838.3594
2006-11-08 13:20:00,18.84,18.84,18.82,18.83,149921.66916824153,1.3861,1.3861,1.3846,1.3854,149921.6692
2006-11-08 13:25:00,18.82,18.86,18.82,18.85,148625.5164088619,1.3846,1.3876,1.3846,1.3869,148625.5164
2006-11-08 13:30:00,18.86,18.87,18.85,18.86,222074.1727737065,1.3876,1.3883,1.3869,1.3876,222074.1728
2006-11-08 13:35:00,18.86,18.87,18.86,18.87,145601.1599703095,1.3876,1.3883,1.3876,1.3883,145601.16
2006-11-08 13:40:00,18.88,18.88,18.86,18.88,280833.0978655821,1.3891,1.3891,1.3876,1.3891,280833.0979
2006-11-08 13:45:00,18.88,18.9,18.88,18.9,162451.1458422444,1.3891,1.3905,1.3891,1.3905,162451.1458
2006-11-08 13:50:00,18.89,18.9,18.87,18.9,238924.15864564132,1.3898,1.3905,1.3883,1.3905,238924.1586
2006-11-08 13:55:00,18.9,18.9,18.88,18.88,176708.82619542012,1.3905,1.3905,1.3891,1.3891,176708.8262
2006-11-08 14:00:00,18.88,18.88,18.85,18.86,320149.7315667636,1.3891,1.3891,1.3869,1.3876,320149.7316
2006-11-08 14:05:00,18.86,18.87,18.84,18.87,262686.95923426753,1.3876,1.3883,1.3861,1.3883,262686.9592
2006-11-08 14:10:00,18.87,18.91,18.87,18.9,495994.4559225973,1.3883,1.3913,1.3883,1.3905,495994.4559
2006-11-08 14:15:00,18.91,18.91,18.9,18.91,107580.6790285076,1.3913,1.3913,1.3905,1.3913,107580.679
2006-11-08 14:20:00,18.91,18.91,18.88,18.88,360330.4671075315,1.3913,1.3913,1.3891,1.3891,360330.4671
2006-11-08 14:25:00,18.89,18.91,18.88,18.9,381933.0130971917,1.3898,1.3913,1.3891,1.3905,381933.0131
2006-11-08 14:30:00,18.9,18.91,18.9,18.91,583700.7926406176,1.3905,1.3913,1.3905,1.3913,583700.7926
2006-11-08 14:35:00,18.9,18.91,18.89,18.89,293362.574539585,1.3905,1.3913,1.3898,1.3898,293362.5745
2006-11-08 14:40:00,18.88,18.91,18.87,18.87,202631.8813830123,1.3891,1.3913,1.3883,1.3883,202631.8814
2006-11-08 14:45:00,18.87,18.87,18.86,18.87,120110.1557025105,1.3883,1.3883,1.3876,1.3883,120110.1557
2006-11-08 14:50:00,18.87,18.88,18.85,18.85,242380.566003987,1.3883,1.3891,1.3869,1.3869,242380.566
2006-11-08 14:55:00,18.85,18.85,18.85,18.85,203495.9832225987,1.3869,1.3869,1.3869,1.3869,203495.9832
2006-11-08 15:00:00,18.85,18.85,18.85,18.85,204792.13598197832,1.3869,1.3869,1.3869,1.3869,204792.136
2006-11-08 15:05:00,18.85,18.89,18.85,18.89,377180.4529794664,1.3869,1.3898,1.3869,1.3898,377180.453
2006-11-08 15:10:00,18.89,18.89,18.86,18.88,358602.26342835865,1.3898,1.3898,1.3876,1.3891,358602.2634
2006-11-08 15:15:00,18.88,18.88,18.86,18.87,208248.543340324,1.3891,1.3891,1.3876,1.3883,208248.5433
2006-11-08 15:20:00,18.86,18.87,18.86,18.86,224234.42737267248,1.3876,1.3883,1.3876,1.3876,224234.4274
2006-11-08 15:25:00,18.86,18.86,18.85,18.86,281697.1997051685,1.3876,1.3876,1.3869,1.3876,281697.1997
2006-11-08 15:30:00,18.86,18.86,18.84,18.84,303731.7966146219,1.3876,1.3876,1.3861,1.3861,303731.7966
2006-11-08 15:35:00,18.84,18.85,18.83,18.83,325766.3935240752,1.3861,1.3869,1.3854,1.3854,325766.3935
2006-11-08 15:40:00,18.83,18.84,18.82,18.83,294226.6763791714,1.3854,1.3861,1.3846,1.3854,294226.6764
2006-11-08 15:45:00,18.83,18.83,18.82,18.82,383661.2167763645,1.3854,1.3854,1.3846,1.3846,383661.2168
2006-11-08 15:50:00,18.82,18.84,18.82,18.84,508523.9325966002,1.3846,1.3861,1.3846,1.3861,508523.9326
2006-11-08 15:55:00,18.84,18.85,18.84,18.85,476984.2154516964,1.3861,1.3869,1.3861,1.3869,476984.2155
2006-11-09 09:30:00,18.86,18.86,18.76,18.78,797133.9470184599,1.3876,1.3876,1.3802,1.3817,797133.947
2006-11-09 09:35:00,18.78,18.81,18.77,18.81,293362.574539585,1.3817,1.3839,1.381,1.3839,293362.5745
2006-11-09 09:40:00,18.8,18.81,18.74,18.76,516300.84915287787,1.3832,1.3839,1.3788,1.3802,516300.8492
2006-11-09 09:45:00,18.77,18.81,18.76,18.77,307620.2548927607,1.381,1.3839,1.3802,1.381,307620.2549
2006-11-09 09:50:00,18.77,18.78,18.73,18.74,450629.1093443109,1.381,1.3817,1.378,1.3788,450629.1093
2006-11-09 09:55:00,18.73,18.75,18.72,18.73,1359232.1936694174,1.378,1.3795,1.3773,1.378,1359232.1937
2006-11-09 10:00:00,18.73,18.74,18.69,18.71,581108.4871218583,1.378,1.3788,1.3751,1.3766,581108.4871
2006-11-09 10:05:00,18.71,18.74,18.7,18.73,460566.28049955465,1.3766,1.3788,1.3758,1.378,460566.2805
2006-11-09 10:10:00,18.72,18.72,18.66,18.66,619128.9680636602,1.3773,1.3773,1.3729,1.3729,619128.9681
2006-11-09 10:15:00,18.67,18.69,18.66,18.68,297683.083737517,1.3736,1.3751,1.3729,1.3743,297683.0837
2006-11-09 10:20:00,18.68,18.69,18.67,18.69,360330.4671075315,1.3743,1.3751,1.3736,1.3751,360330.4671
2006-11-09 10:25:00,18.69,18.7,18.68,18.7,591477.7091968952,1.3751,1.3758,1.3743,1.3758,591477.7092
2006-11-09 10:30:00,18.7,18.71,18.69,18.7,267007.4684321996,1.3758,1.3766,1.3751,1.3758,267007.4684
2006-11-09 10:35:00,18.7,18.72,18.69,18.72,181893.43723293857,1.3758,1.3773,1.3751,1.3773,181893.4372
2006-11-09 10:40:00,18.72,18.75,18.72,18.75,320581.7824865568,1.3773,1.3795,1.3773,1.3795,320581.7825
2006-11-09 10:45:00,18.75,18.78,18.75,18.76,416065.0357608547,1.3795,1.3817,1.3795,1.3802,416065.0358
2006-11-09 10:50:00,18.76,18.77,18.75,18.76,181461.3863131453,1.3802,1.381,1.3795,1.3802,181461.3863
2006-11-09 10:55:00,18.76,18.77,18.75,18.76,110172.98454726682,1.3802,1.381,1.3795,1.3802,110172.9845
2006-11-09 11:00:00,18.75,18.76,18.73,18.75,285585.6579833073,1.3795,1.3802,1.378,1.3795,285585.658
2006-11-09 11:05:00,18.74,18.75,18.73,18.73,360762.5180273247,1.3788,1.3795,1.378,1.378,360762.518
2006-11-09 11:10:00,18.73,18.74,18.72,18.73,220778.02001432684,1.378,1.3788,1.3773,1.378,220778.02
2006-11-09 11:15:00,18.72,18.73,18.7,18.71,245836.97336233265,1.3773,1.378,1.3758,1.3766,245836.9734
2006-11-09 11:20:00,18.71,18.72,18.71,18.72,184485.74275169772,1.3766,1.3773,1.3766,1.3773,184485.7428
2006-11-09 11:25:00,18.72,18.72,18.7,18.7,132639.6323765134,1.3773,1.3773,1.3758,1.3758,132639.6324
2006-11-09 11:30:00,18.7,18.72,18.69,18.72,347368.9395137354,1.3758,1.3773,1.3751,1.3773,347368.9395
2006-11-09 11:35:00,18.72,18.72,18.7,18.7,190102.40470900945,1.3773,1.3773,1.3758,1.3758,190102.4047
2006-11-09 11:40:00,18.7,18.7,18.67,18.68,287313.86166248017,1.3758,1.3758,1.3736,1.3743,287313.8617
2006-11-09 11:45:00,18.68,18.71,18.68,18.7,192694.71022776864,1.3743,1.3766,1.3743,1.3758,192694.7102
2006-11-09 11:50:00,18.7,18.71,18.69,18.7,273920.2831488908,1.3758,1.3766,1.3751,1.3758,273920.2831
2006-11-09 11:55:00,18.7,18.71,18.69,18.69,312804.86593027913,1.3758,1.3766,1.3751,1.3751,312804.8659
2006-11-09 12:00:00,18.69,18.71,18.69,18.69,251885.6862394375,1.3751,1.3766,1.3751,1.3751,251885.6862
2006-11-09 12:05:00,18.69,18.69,18.66,18.67,468343.1970558323,1.3751,1.3751,1.3729,1.3736,468343.1971
2006-11-09 12:10:00,18.67,18.67,18.66,18.67,301139.49109586264,1.3736,1.3736,1.3729,1.3736,301139.4911
2006-11-09 12:15:00,18.67,18.67,18.66,18.67,222506.2236934997,1.3736,1.3736,1.3729,1.3736,222506.2237
2006-11-09 12:20:00,18.67,18.7,18.67,18.7,237628.00588626176,1.3736,1.3758,1.3736,1.3758,237628.0059
2006-11-09 12:25:00,18.69,18.7,18.69,18.7,182757.53907252496,1.3751,1.3758,1.3751,1.3758,182757.5391
2006-11-09 12:30:00,18.7,18.7,18.68,18.69,202199.8304632191,1.3758,1.3758,1.3743,1.3751,202199.8305
2006-11-09 12:35:00,18.68,18.69,18.68,18.68,166339.60412038324,1.3743,1.3751,1.3743,1.3743,166339.6041
2006-11-09 12:40:00,18.68,18.69,18.67,18.69,204792.13598197832,1.3743,1.3751,1.3736,1.3751,204792.136
2006-11-09 12:45:00,18.69,18.69,18.68,18.68,92026.84591595228,1.3751,1.3751,1.3743,1.3743,92026.8459
2006-11-09 12:50:00,18.68,18.69,18.68,18.69,144305.00721092988,1.3743,1.3751,1.3743,1.3751,144305.0072
2006-11-09 12:55:00,18.69,18.69,18.68,18.69,196583.16850590747,1.3751,1.3751,1.3743,1.3751,196583.1685
2006-11-09 13:00:00,18.69,18.7,18.68,18.69,235899.80220708897,1.3751,1.3758,1.3743,1.3751,235899.8022
2006-11-09 13:05:00,18.69,18.69,18.68,18.68,159426.78940369198,1.3751,1.3751,1.3743,1.3743,159426.7894
2006-11-09 13:10:00,18.68,18.68,18.66,18.66,190102.40470900945,1.3743,1.3743,1.3729,1.3729,190102.4047
2006-11-09 13:15:00,18.66,18.66,18.63,18.63,459270.127740175,1.3729,1.3729,1.3707,1.3707,459270.1277
2006-11-09 13:20:00,18.63,18.65,18.63,18.65,358170.21250856546,1.3707,1.3721,1.3707,1.3721,358170.2125
2006-11-09 13:25:00,18.65,18.66,18.63,18.63,263119.0101540608,1.3721,1.3729,1.3707,1.3707,263119.0102
2006-11-09 13:30:00,18.63,18.64,18.63,18.64,231579.2930091569,1.3707,1.3714,1.3707,1.3714,231579.293
2006-11-09 13:35:00,18.64,18.66,18.63,18.66,336567.6665189053,1.3714,1.3729,1.3707,1.3729,336567.6665
2006-11-09 13:40:00,18.66,18.67,18.66,18.66,143008.85445155026,1.3729,1.3736,1.3729,1.3729,143008.8545
2006-11-09 13:45:00,18.66,18.68,18.66,18.67,127455.02133899496,1.3729,1.3743,1.3729,1.3736,127455.0213
2006-11-09 13:50:00,18.67,18.67,18.65,18.66,197879.3212652871,1.3736,1.3736,1.3721,1.3729,197879.3213
2006-11-09 13:55:00,18.66,18.68,18.66,18.67,159858.8403234852,1.3729,1.3743,1.3729,1.3736,159858.8403
2006-11-09 14:00:00,18.67,18.68,18.66,18.68,219913.91817474045,1.3736,1.3743,1.3729,1.3743,219913.9182
2006-11-09 14:05:00,18.68,18.69,18.67,18.67,448468.85474534496,1.3743,1.3751,1.3736,1.3736,448468.8547
2006-11-09 14:10:00,18.67,18.68,18.65,18.66,244108.76968315983,1.3736,1.3743,1.3721,1.3729,244108.7697
2006-11-09 14:15:00,18.66,18.67,18.65,18.67,145601.1599703095,1.3729,1.3736,1.3721,1.3736,145601.16
2006-11-09 14:20:00,18.66,18.68,18.66,18.67,201335.7286236327,1.3729,1.3743,1.3729,1.3736,201335.7286
2006-11-09 14:25:00,18.67,18.68,18.66,18.68,249293.38072067825,1.3736,1.3743,1.3729,1.3743,249293.3807
2006-11-09 14:30:00,18.68,18.69,18.68,18.68,192694.71022776864,1.3743,1.3751,1.3743,1.3743,192694.7102
2006-11-09 14:35:00,18.68,18.68,18.67,18.68,210840.8488590832,1.3743,1.3743,1.3736,1.3743,210840.8489
2006-11-09 14:40:00,18.67,18.68,18.66,18.67,270463.8757905452,1.3736,1.3743,1.3729,1.3736,270463.8758
2006-11-09 14:45:00,18.67,18.68,18.67,18.68,220778.02001432684,1.3736,1.3743,1.3736,1.3743,220778.02
2006-11-09 14:50:00,18.67,18.68,18.67,18.68,216025.4598966016,1.3736,1.3743,1.3736,1.3743,216025.4599
2006-11-09 14:55:00,18.68,18.68,18.68,18.68,238060.05680605496,1.3743,1.3743,1.3743,1.3743,238060.0568
2006-11-09 15:00:00,18.68,18.68,18.67,18.68,443284.2437078265,1.3743,1.3743,1.3736,1.3743,443284.2437
2006-11-09 15:05:00,18.68,18.69,18.68,18.69,364650.9763054635,1.3743,1.3751,1.3743,1.3751,364650.9763
2006-11-09 15:10:00,18.69,18.7,18.69,18.69,446740.6510661721,1.3751,1.3758,1.3751,1.3751,446740.6511
2006-11-09 15:15:00,18.69,18.7,18.69,18.69,367243.2818242228,1.3751,1.3758,1.3751,1.3751,367243.2818
2006-11-09 15:20:00,18.69,18.7,18.68,18.69,506795.72891742736,1.3751,1.3758,1.3743,1.3751,506795.7289
2006-11-09 15:25:00,18.69,18.7,18.69,18.7,465318.8406172799,1.3751,1.3758,1.3751,1.3758,465318.8406
2006-11-09 15:30:00,18.69,18.71,18.69,18.69,493402.1504038381,1.3751,1.3766,1.3751,1.3751,493402.1504
2006-11-09 15:35:00,18.69,18.71,18.69,18.71,490377.7939652856,1.3751,1.3766,1.3751,1.3766,490377.794
2006-11-09 15:40:00,18.71,18.72,18.7,18.72,460566.28049955465,1.3766,1.3773,1.3758,1.3773,460566.2805
2006-11-09 15:45:00,18.72,18.72,18.7,18.71,732758.3599692726,1.3773,1.3773,1.3758,1.3766,732758.36
2006-11-09 15:50:00,18.7,18.72,18.7,18.72,6757708.436485492,1.3758,1.3773,1.3758,1.3773,6757708.4365
2006-11-09 15:55:00,18.72,18.72,18.71,18.72,832562.1224415026,1.3773,1.3773,1.3766,1.3773,832562.1224
2006-11-10 09:30:00,18.68,18.71,18.67,18.71,805774.965414324,1.3743,1.3766,1.3736,1.3766,805774.9654
2006-11-10 09:35:00,18.7,18.74,18.7,18.74,620425.1208230398,1.3758,1.3788,1.3758,1.3788,620425.1208
2006-11-10 09:40:00,18.74,18.76,18.73,18.75,569443.1122874419,1.3788,1.3802,1.378,1.3795,569443.1123
2006-11-10 09:45:00,18.75,18.76,18.75,18.75,382797.114936778,1.3795,1.3802,1.3795,1.3795,382797.1149
2006-11-10 09:50:00,18.75,18.75,18.71,18.73,411744.5265629227,1.3795,1.3795,1.3766,1.378,411744.5266
2006-11-10 09:55:00,18.73,18.75,18.7,18.7,289906.16718123935,1.378,1.3795,1.3758,1.3758,289906.1672
2006-11-10 10:00:00,18.7,18.73,18.7,18.72,508955.9835163934,1.3758,1.378,1.3758,1.3773,508955.9835
2006-11-10 10:05:00,18.71,18.73,18.7,18.71,575059.7742447535,1.3766,1.378,1.3758,1.3766,575059.7742
2006-11-10 10:10:00,18.71,18.72,18.7,18.72,125294.76674002894,1.3766,1.3773,1.3758,1.3773,125294.7667
2006-11-10 10:15:00,18.72,18.72,18.7,18.72,247997.22796129863,1.3773,1.3773,1.3758,1.3773,247997.228
2006-11-10 10:20:00,18.72,18.72,18.71,18.72,320581.7824865568,1.3773,1.3773,1.3766,1.3773,320581.7825
2006-11-10 10:25:00,18.71,18.72,18.67,18.67,238060.05680605496,1.3766,1.3773,1.3736,1.3736,238060.0568
2006-11-10 10:30:00,18.67,18.68,18.66,18.66,174548.5715964541,1.3736,1.3743,1.3729,1.3729,174548.5716
2006-11-10 10:35:00,18.66,18.66,18.63,18.63,223370.32553308608,1.3729,1.3729,1.3707,1.3707,223370.3255
2006-11-10 10:40:00,18.64,18.66,18.64,18.66,186645.9973506638,1.3714,1.3729,1.3714,1.3729,186645.9974
2006-11-10 10:45:00,18.66,18.66,18.66,18.66,138256.29433382503,1.3729,1.3729,1.3729,1.3729,138256.2943
2006-11-10 10:50:00,18.66,18.66,18.65,18.66,221642.12185391324,1.3729,1.3729,1.3721,1.3729,221642.1219
2006-11-10 10:55:00,18.66,18.67,18.65,18.65,165907.55320059005,1.3729,1.3736,1.3721,1.3721,165907.5532
2006-11-10 11:00:00,18.65,18.66,18.62,18.63,228122.8856508113,1.3721,1.3729,1.3699,1.3707,228122.8857
2006-11-10 11:05:00,18.63,18.63,18.62,18.62,130479.37777754736,1.3707,1.3707,1.3699,1.3699,130479.3778
2006-11-10 11:10:00,18.62,18.62,18.6,18.6,181029.3353933521,1.3699,1.3699,1.3685,1.3685,181029.3354
2006-11-10 11:15:00,18.61,18.64,18.6,18.64,339592.0229574577,1.3692,1.3714,1.3685,1.3714,339592.023
2006-11-10 11:20:00,18.64,18.66,18.62,18.64,180165.2335537657,1.3714,1.3729,1.3699,1.3714,180165.2336
2006-11-10 11:25:00,18.64,18.66,18.64,18.65,99803.76247222994,1.3714,1.3729,1.3714,1.3721,99803.7625
2006-11-10 11:30:00,18.65,18.68,18.65,18.68,142576.80353175706,1.3721,1.3743,1.3721,1.3743,142576.8035
2006-11-10 11:35:00,18.68,18.68,18.67,18.67,88138.38763781346,1.3743,1.3743,1.3736,1.3736,88138.3876
2006-11-10 11:40:00,18.67,18.67,18.66,18.66,78633.26740236298,1.3736,1.3736,1.3729,1.3729,78633.2674
2006-11-10 11:45:00,18.67,18.67,18.63,18.64,330518.95364180044,1.3736,1.3736,1.3707,1.3714,330518.9536
2006-11-10 11:50:00,18.64,18.65,18.64,18.65,84249.92935967463,1.3714,1.3721,1.3714,1.3721,84249.9294
2006-11-10 11:55:00,18.65,18.67,18.65,18.67,136528.09065465222,1.3721,1.3736,1.3721,1.3736,136528.0907
2006-11-10 12:00:00,18.67,18.67,18.66,18.66,491241.895804872,1.3736,1.3736,1.3729,1.3729,491241.8958
2006-11-10 12:05:00,18.66,18.67,18.66,18.66,261822.8573946812,1.3729,1.3736,1.3729,1.3729,261822.8574
2006-11-10 12:10:00,18.66,18.67,18.66,18.67,638139.2085345612,1.3729,1.3736,1.3729,1.3736,638139.2085
2006-11-10 12:15:00,18.67,18.68,18.67,18.67,54006.364974150405,1.3736,1.3743,1.3736,1.3736,54006.365
2006-11-10 12:20:00,18.67,18.68,18.67,18.67,47093.55025745915,1.3736,1.3743,1.3736,1.3736,47093.5503
2006-11-10 12:25:00,18.67,18.67,18.66,18.66,267871.570271786,1.3736,1.3736,1.3729,1.3729,267871.5703
2006-11-10 12:30:00,18.66,18.66,18.65,18.66,63079.43428980767,1.3729,1.3729,1.3721,1.3729,63079.4343
2006-11-10 12:35:00,18.66,18.67,18.64,18.66,198311.37218508028,1.3729,1.3736,1.3714,1.3729,198311.3722
2006-11-10 12:40:00,18.66,18.66,18.65,18.66,31971.76806469704,1.3729,1.3729,1.3721,1.3729,31971.7681
2006-11-10 12:45:00,18.66,18.66,18.64,18.65,87706.33671802025,1.3729,1.3729,1.3714,1.3721,87706.3367
2006-11-10 12:50:00,18.65,18.65,18.64,18.65,122702.46122126972,1.3721,1.3721,1.3714,1.3721,122702.4612
2006-11-10 12:55:00,18.65,18.66,18.65,18.66,70424.29992629212,1.3721,1.3729,1.3721,1.3729,70424.2999
2006-11-10 13:00:00,18.66,18.66,18.65,18.65,44933.29565849314,1.3729,1.3729,1.3721,1.3721,44933.2957
2006-11-10 13:05:00,18.65,18.65,18.65,18.65,30675.615305317428,1.3721,1.3721,1.3721,1.3721,30675.6153
2006-11-10 13:10:00,18.66,18.66,18.66,18.66,108444.780868094,1.3729,1.3729,1.3729,1.3729,108444.7809
2006-11-10 13:15:00,18.66,18.67,18.66,18.67,166771.65504017644,1.3729,1.3736,1.3729,1.3736,166771.655
2006-11-10 13:20:00,18.67,18.69,18.67,18.68,178869.08079438613,1.3736,1.3751,1.3736,1.3743,178869.0808
2006-11-10 13:25:00,18.68,18.69,18.66,18.66,190966.50654859585,1.3743,1.3751,1.3729,1.3729,190966.5065
2006-11-10 13:30:00,18.66,18.68,18.65,18.67,243244.6678435734,1.3729,1.3743,1.3721,1.3736,243244.6678
2006-11-10 13:35:00,18.67,18.68,18.66,18.68,330951.00456159364,1.3736,1.3743,1.3729,1.3743,330951.0046
2006-11-10 13:40:00,18.68,18.69,18.67,18.67,294658.7272989646,1.3743,1.3751,1.3736,1.3736,294658.7273
2006-11-10 13:45:00,18.68,18.68,18.67,18.67,133071.68329630658,1.3743,1.3743,1.3736,1.3736,133071.6833
2006-11-10 13:50:00,18.67,18.67,18.66,18.66,247133.12612171224,1.3736,1.3736,1.3729,1.3729,247133.1261
2006-11-10 13:55:00,18.66,18.67,18.66,18.66,435507.3271515489,1.3729,1.3736,1.3729,1.3729,435507.3272
2006-11-10 14:00:00,18.66,18.69,18.66,18.69,118381.95202333768,1.3729,1.3751,1.3729,1.3751,118381.952
2006-11-10 14:05:00,18.69,18.71,18.68,18.71,147761.4145692755,1.3751,1.3766,1.3743,1.3766,147761.4146
2006-11-10 14:10:00,18.7,18.71,18.69,18.7,167203.70595996964,1.3758,1.3766,1.3751,1.3758,167203.706
2006-11-10 14:15:00,18.7,18.71,18.68,18.7,303731.7966146219,1.3758,1.3766,1.3743,1.3758,303731.7966
2006-11-10 14:20:00,18.7,18.71,18.69,18.7,109308.88270768042,1.3758,1.3766,1.3751,1.3758,109308.8827
2006-11-10 14:25:00,18.7,18.7,18.69,18.7,126158.86857961534,1.3758,1.3758,1.3751,1.3758,126158.8686
2006-11-10 14:30:00,18.69,18.69,18.69,18.69,79497.36924194939,1.3751,1.3751,1.3751,1.3751,79497.3692
2006-11-10 14:35:00,18.69,18.7,18.68,18.7,116653.74834416488,1.3751,1.3758,1.3743,1.3758,116653.7483
2006-11-10 14:40:00,18.7,18.71,18.69,18.7,471367.5534943847,1.3758,1.3766,1.3751,1.3758,471367.5535
2006-11-10 14:45:00,18.7,18.7,18.69,18.7,128751.17409837455,1.3758,1.3758,1.3751,1.3758,128751.1741
2006-11-10 14:50:00,18.7,18.71,18.7,18.71,70424.29992629212,1.3758,1.3766,1.3758,1.3766,70424.2999
2006-11-10 14:55:00,18.71,18.71,18.7,18.7,150353.72008803472,1.3766,1.3766,1.3758,1.3758,150353.7201
2006-11-10 15:00:00,18.7,18.71,18.69,18.7,195287.01574652785,1.3758,1.3766,1.3751,1.3758,195287.0157
2006-11-10 15:05:00,18.7,18.7,18.69,18.69,92026.84591595228,1.3758,1.3758,1.3751,1.3751,92026.8459
2006-11-10 15:10:00,18.69,18.7,18.69,18.7,78633.26740236298,1.3751,1.3758,1.3751,1.3758,78633.2674
2006-11-10 15:15:00,18.7,18.7,18.68,18.68,138256.29433382503,1.3758,1.3758,1.3743,1.3743,138256.2943
2006-11-10 15:20:00,18.68,18.7,18.68,18.69,94187.1005149183,1.3743,1.3758,1.3743,1.3751,94187.1005
2006-11-10 15:25:00,18.69,18.7,18.69,18.7,156402.43296513957,1.3751,1.3758,1.3751,1.3758,156402.433
2006-11-10 15:30:00,18.7,18.71,18.7,18.71,162883.1967620376,1.3758,1.3766,1.3758,1.3766,162883.1968
2006-11-10 15:35:00,18.71,18.71,18.71,18.71,89434.54039719306,1.3766,1.3766,1.3766,1.3766,89434.5404
2006-11-10 15:40:00,18.71,18.72,18.71,18.71,262254.90831447433,1.3766,1.3773,1.3766,1.3766,262254.9083
2006-11-10 15:45:00,18.71,18.72,18.71,18.72,617832.8153042806,1.3766,1.3773,1.3766,1.3773,617832.8153
2006-11-10 15:50:00,18.72,18.72,18.71,18.72,830833.9187623298,1.3773,1.3773,1.3766,1.3773,830833.9188
2006-11-10 15:55:00,18.72,18.73,18.72,18.73,819600.5948477065,1.3773,1.378,1.3773,1.378,819600.5948
2006-11-13 09:30:00,18.68,18.75,18.68,18.75,538767.4969821244,1.3743,1.3795,1.3743,1.3795,538767.497
2006-11-13 09:35:00,18.75,18.75,18.72,18.73,202199.8304632191,1.3795,1.3795,1.3773,1.378,202199.8305
2006-11-13 09:40:00,18.73,18.74,18.72,18.72,170228.06239852207,1.378,1.3788,1.3773,1.3773,170228.0624
2006-11-13 09:45:00,18.72,18.74,18.72,18.73,206088.288741358,1.3773,1.3788,1.3773,1.378,206088.2887
2006-11-13 09:50:00,18.73,18.75,18.73,18.75,330951.00456159364,1.378,1.3795,1.378,1.3795,330951.0046
2006-11-13 09:55:00,18.75,18.8,18.75,18.8,408720.1701243703,1.3795,1.3832,1.3795,1.3832,408720.1701
2006-11-13 10:00:00,18.8,18.8,18.75,18.79,317557.4260480044,1.3832,1.3832,1.3795,1.3824,317557.426
2006-11-13 10:05:00,18.79,18.79,18.75,18.78,307620.2548927607,1.3824,1.3824,1.3795,1.3817,307620.2549
2006-11-13 10:10:00,18.77,18.8,18.76,18.79,407856.0682847839,1.381,1.3832,1.3802,1.3824,407856.0683
2006-11-13 10:15:00,18.8,18.84,18.79,18.84,621721.2735824194,1.3832,1.3861,1.3824,1.3861,621721.2736
2006-11-13 10:20:00,18.84,18.85,18.83,18.83,436371.42899113527,1.3861,1.3869,1.3854,1.3854,436371.429
2006-11-13 10:25:00,18.83,18.84,18.82,18.84,435075.2762317556,1.3854,1.3861,1.3846,1.3861,435075.2762
2006-11-13 10:30:00,18.84,18.85,18.83,18.84,289906.16718123935,1.3861,1.3869,1.3854,1.3861,289906.1672
2006-11-13 10:35:00,18.84,18.84,18.83,18.83,432915.0216327896,1.3861,1.3861,1.3854,1.3854,432915.0216
2006-11-13 10:40:00,18.83,18.84,18.83,18.83,449765.00750472455,1.3854,1.3861,1.3854,1.3854,449765.0075
2006-11-13 10:45:00,18.83,18.85,18.82,18.84,663630.2128023602,1.3854,1.3869,1.3846,1.3861,663630.2128
2006-11-13 10:50:00,18.84,18.86,18.84,18.85,311076.66225110635,1.3861,1.3876,1.3861,1.3869,311076.6623
2006-11-13 10:55:00,18.85,18.86,18.84,18.84,225530.58013205207,1.3869,1.3876,1.3861,1.3861,225530.5801
2006-11-13 11:00:00,18.84,18.85,18.83,18.83,197447.27034549383,1.3861,1.3869,1.3854,1.3854,197447.2703
2006-11-13 11:05:00,18.84,18.85,18.81,18.81,269599.7739509588,1.3861,1.3869,1.3839,1.3839,269599.774
2006-11-13 11:10:00,18.81,18.81,18.77,18.77,276080.53774785687,1.3839,1.3839,1.381,1.381,276080.5377
2006-11-13 11:15:00,18.77,18.78,18.75,18.77,610487.9496677961,1.381,1.3817,1.3795,1.381,610487.9497
2006-11-13 11:20:00,18.77,18.77,18.75,18.77,183189.58999231816,1.381,1.381,1.3795,1.381,183189.59
2006-11-13 11:25:00,18.77,18.77,18.76,18.76,115789.64650457846,1.381,1.381,1.3802,1.3802,115789.6465
2006-11-13 11:30:00,18.76,18.78,18.75,18.75,200471.6267840463,1.3802,1.3817,1.3795,1.3795,200471.6268
2006-11-13 11:35:00,18.75,18.75,18.72,18.72,305460.00029379467,1.3795,1.3795,1.3773,1.3773,305460.0003
2006-11-13 11:40:00,18.72,18.75,18.72,18.74,93322.9986753319,1.3773,1.3795,1.3773,1.3788,93322.9987
2006-11-13 11:45:00,18.75,18.75,18.73,18.74,206520.3396611512,1.3795,1.3795,1.378,1.3788,206520.3397
2006-11-13 11:50:00,18.74,18.77,18.74,18.75,182325.48815273176,1.3788,1.381,1.3788,1.3795,182325.4882
2006-11-13 11:55:00,18.75,18.76,18.74,18.75,248429.27888109183,1.3795,1.3802,1.3788,1.3795,248429.2789
2006-11-13 12:00:00,18.75,18.76,18.74,18.75,197015.21942570063,1.3795,1.3802,1.3788,1.3795,197015.2194
2006-11-13 12:05:00,18.75,18.77,18.74,18.77,119246.05386292408,1.3795,1.381,1.3788,1.381,119246.0539
2006-11-13 12:10:00,18.77,18.77,18.75,18.75,82089.67476070861,1.381,1.381,1.3795,1.3795,82089.6748
2006-11-13 12:15:00,18.75,18.78,18.75,18.77,94187.1005149183,1.3795,1.3817,1.3795,1.381,94187.1005
2006-11-13 12:20:00,18.77,18.77,18.76,18.76,108876.83178788722,1.381,1.381,1.3802,1.3802,108876.8318
2006-11-13 12:25:00,18.76,18.8,18.76,18.79,144305.00721092988,1.3802,1.3832,1.3802,1.3824,144305.0072
2006-11-13 12:30:00,18.79,18.81,18.79,18.8,58326.87417208243,1.3824,1.3839,1.3824,1.3832,58326.8742
2006-11-13 12:35:00,18.8,18.8,18.78,18.78,68696.0962471193,1.3832,1.3832,1.3817,1.3817,68696.0962
2006-11-13 12:40:00,18.78,18.79,18.78,18.78,163315.2476818308,1.3817,1.3824,1.3817,1.3817,163315.2477
2006-11-13 12:45:00,18.78,18.78,18.73,18.74,136528.09065465222,1.3817,1.3817,1.378,1.3788,136528.0907
2006-11-13 12:50:00,18.74,18.76,18.74,18.76,259230.551875922,1.3788,1.3802,1.3788,1.3802,259230.5519
2006-11-13 12:55:00,18.76,18.76,18.74,18.74,134367.8360556862,1.3802,1.3802,1.3788,1.3788,134367.8361
2006-11-13 13:00:00,18.74,18.75,18.74,18.74,106284.526269128,1.3788,1.3795,1.3788,1.3788,106284.5263
2006-11-13 13:05:00,18.74,18.76,18.74,18.76,84681.98027946783,1.3788,1.3802,1.3788,1.3802,84681.9803
2006-11-13 13:10:00,18.76,18.76,18.74,18.75,104124.27167016198,1.3802,1.3802,1.3788,1.3795,104124.2717
2006-11-13 13:15:00,18.75,18.75,18.75,18.75,66967.8925679465,1.3795,1.3795,1.3795,1.3795,66967.8926
2006-11-13 13:20:00,18.75,18.76,18.74,18.76,224666.47829246568,1.3795,1.3802,1.3788,1.3802,224666.4783
2006-11-13 13:25:00,18.76,18.76,18.75,18.75,73448.65636484454,1.3802,1.3802,1.3795,1.3795,73448.6564
2006-11-13 13:30:00,18.75,18.75,18.74,18.74,161154.9930828648,1.3795,1.3795,1.3788,1.3788,161154.9931
2006-11-13 13:35:00,18.74,18.75,18.74,18.75,63943.53612939407,1.3788,1.3795,1.3788,1.3795,63943.5361
2006-11-13 13:40:00,18.75,18.77,18.75,18.75,278240.79234682285,1.3795,1.381,1.3795,1.3795,278240.7923
2006-11-13 13:45:00,18.75,18.75,18.74,18.74,256206.19543736952,1.3795,1.3795,1.3788,1.3788,256206.1954
2006-11-13 13:50:00,18.75,18.77,18.75,18.77,77337.11464298338,1.3795,1.381,1.3795,1.381,77337.1146
2006-11-13 13:55:00,18.77,18.78,18.75,18.75,102828.11891078236,1.381,1.3817,1.3795,1.3795,102828.1189
2006-11-13 14:00:00,18.75,18.76,18.75,18.75,166771.65504017644,1.3795,1.3802,1.3795,1.3795,166771.655
2006-11-13 14:05:00,18.75,18.76,18.75,18.75,118381.95202333768,1.3795,1.3802,1.3795,1.3795,118381.952
2006-11-13 14:10:00,18.75,18.75,18.74,18.75,155106.28020575995,1.3795,1.3795,1.3788,1.3795,155106.2802
2006-11-13 14:15:00,18.75,18.76,18.75,18.75,93322.9986753319,1.3795,1.3802,1.3795,1.3795,93322.9987
2006-11-13 14:20:00,18.75,18.77,18.74,18.75,121838.3593816833,1.3795,1.381,1.3788,1.3795,121838.3594
2006-11-13 14:25:00,18.75,18.76,18.75,18.76,99803.76247222994,1.3795,1.3802,1.3795,1.3802,99803.7625
2006-11-13 14:30:00,18.76,18.77,18.74,18.77,145169.10905051627,1.3802,1.381,1.3788,1.381,145169.1091
2006-11-13 14:35:00,18.77,18.77,18.75,18.75,81657.6238409154,1.381,1.381,1.3795,1.3795,81657.6238
2006-11-13 14:40:00,18.76,18.76,18.75,18.75,98939.66063264354,1.3802,1.3802,1.3795,1.3795,98939.6606
2006-11-13 14:45:00,18.75,18.75,18.74,18.75,158130.63664431238,1.3795,1.3795,1.3788,1.3795,158130.6366
2006-11-13 14:50:00,18.75,18.75,18.74,18.75,94187.1005149183,1.3795,1.3795,1.3788,1.3795,94187.1005
2006-11-13 14:55:00,18.75,18.77,18.75,18.75,288177.96350206656,1.3795,1.381,1.3795,1.3795,288177.9635
2006-11-13 15:00:00,18.75,18.75,18.73,18.74,391870.18425243534,1.3795,1.3795,1.378,1.3788,391870.1843
2006-11-13 15:05:00,18.74,18.75,18.74,18.74,92890.9477555387,1.3788,1.3795,1.3788,1.3788,92890.9478
2006-11-13 15:10:00,18.74,18.75,18.73,18.74,190534.45562880265,1.3788,1.3795,1.378,1.3788,190534.4556
2006-11-13 15:15:00,18.74,18.74,18.74,18.74,142144.75261196386,1.3788,1.3788,1.3788,1.3788,142144.7526
2006-11-13 15:20:00,18.74,18.75,18.73,18.73,142144.75261196386,1.3788,1.3795,1.378,1.378,142144.7526
2006-11-13 15:25:00,18.73,18.75,18.73,18.74,143008.85445155026,1.378,1.3795,1.378,1.3788,143008.8545
2006-11-13 15:30:00,18.74,18.75,18.73,18.74,317125.3751282112,1.3788,1.3795,1.378,1.3788,317125.3751
2006-11-13 15:35:00,18.74,18.74,18.73,18.74,396190.69345036737,1.3788,1.3788,1.378,1.3788,396190.6935
2006-11-13 15:40:00,18.74,18.74,18.71,18.73,670110.9765992581,1.3788,1.3788,1.3766,1.378,670110.9766
2006-11-13 15:45:00,18.73,18.73,18.71,18.72,285153.6070635141,1.378,1.378,1.3766,1.3773,285153.6071
2006-11-13 15:50:00,18.72,18.72,18.7,18.7,343480.4812355966,1.3773,1.3773,1.3758,1.3758,343480.4812
2006-11-13 15:55:00,18.7,18.72,18.7,18.72,360330.4671075315,1.3758,1.3773,1.3758,1.3773,360330.4671
2006-11-14 09:30:00,18.74,18.75,18.72,18.72,650668.685208564,1.3788,1.3795,1.3773,1.3773,650668.6852
2006-11-14 09:35:00,18.72,18.72,18.69,18.7,251021.58439985107,1.3773,1.3773,1.3751,1.3758,251021.5844
2006-11-14 09:40:00,18.7,18.72,18.69,18.7,451061.16026410414,1.3758,1.3773,1.3751,1.3758,451061.1603
2006-11-14 09:45:00,18.71,18.72,18.65,18.69,364650.9763054635,1.3766,1.3773,1.3721,1.3751,364650.9763
2006-11-14 09:50:00,18.69,18.71,18.66,18.68,282993.35246454814,1.3751,1.3766,1.3729,1.3743,282993.3525
2006-11-14 09:55:00,18.68,18.69,18.66,18.68,284289.5052239277,1.3743,1.3751,1.3729,1.3743,284289.5052
2006-11-14 10:00:00,18.69,18.72,18.67,18.68,270895.92671033845,1.3751,1.3773,1.3736,1.3743,270895.9267
2006-11-14 10:05:00,18.68,18.71,18.68,18.69,218185.71449556763,1.3743,1.3766,1.3743,1.3751,218185.7145
2006-11-14 10:10:00,18.68,18.7,18.66,18.67,295522.829138551,1.3743,1.3758,1.3729,1.3736,295522.8291
2006-11-14 10:15:00,18.67,18.69,18.66,18.66,282561.3015447549,1.3736,1.3751,1.3729,1.3729,282561.3015
2006-11-14 10:20:00,18.66,18.66,18.65,18.66,440691.9381890673,1.3729,1.3729,1.3721,1.3729,440691.9382
2006-11-14 10:25:00,18.66,18.66,18.63,18.65,573763.6214853738,1.3729,1.3729,1.3707,1.3721,573763.6215
2006-11-14 10:30:00,18.65,18.65,18.63,18.64,437235.53083072166,1.3721,1.3721,1.3707,1.3714,437235.5308
2006-11-14 10:35:00,18.63,18.65,18.63,18.63,297251.0328177238,1.3707,1.3721,1.3707,1.3707,297251.0328
2006-11-14 10:40:00,18.63,18.64,18.62,18.63,313668.9677698655,1.3707,1.3714,1.3699,1.3707,313668.9678
2006-11-14 10:45:00,18.63,18.64,18.63,18.64,289042.0653416529,1.3707,1.3714,1.3707,1.3714,289042.0653
2006-11-14 10:50:00,18.63,18.63,18.63,18.63,279536.9451062025,1.3707,1.3707,1.3707,1.3707,279536.9451
2006-11-14 10:55:00,18.63,18.64,18.63,18.63,175844.72435583372,1.3707,1.3714,1.3707,1.3707,175844.7244
2006-11-14 11:00:00,18.63,18.63,18.62,18.62,384525.3186159509,1.3707,1.3707,1.3699,1.3699,384525.3186
2006-11-14 11:05:00,18.62,18.62,18.6,18.6,400511.2026482994,1.3699,1.3699,1.3685,1.3685,400511.2026
2006-11-14 11:10:00,18.6,18.62,18.6,18.61,396190.69345036737,1.3685,1.3699,1.3685,1.3692,396190.6935
2006-11-14 11:15:00,18.61,18.63,18.6,18.62,462726.53509852063,1.3692,1.3707,1.3685,1.3699,462726.5351
2006-11-14 11:20:00,18.62,18.62,18.6,18.61,223802.37645287928,1.3699,1.3699,1.3685,1.3692,223802.3765
2006-11-14 11:25:00,18.61,18.62,18.6,18.61,165475.50228079682,1.3692,1.3699,1.3685,1.3692,165475.5023
2006-11-14 11:30:00,18.61,18.63,18.61,18.62,289474.1162614461,1.3692,1.3707,1.3692,1.3699,289474.1163
2006-11-14 11:35:00,18.62,18.62,18.61,18.62,224234.42737267248,1.3699,1.3699,1.3692,1.3699,224234.4274
2006-11-14 11:40:00,18.62,18.62,18.61,18.61,186645.9973506638,1.3699,1.3699,1.3692,1.3692,186645.9974
2006-11-14 11:45:00,18.61,18.63,18.61,18.63,309348.4585719335,1.3692,1.3707,1.3692,1.3707,309348.4586
2006-11-14 11:50:00,18.63,18.63,18.61,18.62,238060.05680605496,1.3707,1.3707,1.3692,1.3699,238060.0568
2006-11-14 11:55:00,18.62,18.63,18.61,18.61,133935.785135893,1.3699,1.3707,1.3692,1.3692,133935.7851
2006-11-14 12:00:00,18.61,18.61,18.6,18.61,146465.2618098959,1.3692,1.3692,1.3685,1.3692,146465.2618
2006-11-14 12:05:00,18.61,18.61,18.6,18.61,145601.1599703095,1.3692,1.3692,1.3685,1.3692,145601.16
2006-11-14 12:10:00,18.6,18.61,18.6,18.61,91162.74407636588,1.3685,1.3692,1.3685,1.3692,91162.7441
2006-11-14 12:15:00,18.6,18.62,18.6,18.62,111469.13730664644,1.3685,1.3699,1.3685,1.3699,111469.1373
2006-11-14 12:20:00,18.62,18.63,18.61,18.62,179733.18263397255,1.3699,1.3707,1.3692,1.3699,179733.1826
2006-11-14 12:25:00,18.62,18.63,18.61,18.63,163315.2476818308,1.3699,1.3707,1.3692,1.3707,163315.2477
2006-11-14 12:30:00,18.63,18.63,18.61,18.61,222938.2746132929,1.3707,1.3707,1.3692,1.3692,222938.2746
2006-11-14 12:35:00,18.61,18.62,18.61,18.62,96347.35511388432,1.3692,1.3699,1.3692,1.3699,96347.3551
2006-11-14 12:40:00,18.62,18.63,18.62,18.63,213001.1034580492,1.3699,1.3707,1.3699,1.3707,213001.1035
2006-11-14 12:45:00,18.63,18.65,18.63,18.65,185781.8955110774,1.3707,1.3721,1.3707,1.3721,185781.8955
2006-11-14 12:50:00,18.65,18.65,18.62,18.63,257934.3991165424,1.3721,1.3721,1.3699,1.3707,257934.3991
2006-11-14 12:55:00,18.63,18.66,18.63,18.65,336999.7174386985,1.3707,1.3729,1.3707,1.3721,336999.7174
2006-11-14 13:00:00,18.65,18.66,18.64,18.66,244972.87152274625,1.3721,1.3729,1.3714,1.3729,244972.8715
2006-11-14 13:05:00,18.65,18.66,18.64,18.64,200471.6267840463,1.3721,1.3729,1.3714,1.3714,200471.6268
2006-11-14 13:10:00,18.64,18.64,18.62,18.62,76473.01280339697,1.3714,1.3714,1.3699,1.3699,76473.0128
2006-11-14 13:15:00,18.62,18.65,18.62,18.65,95051.20235450473,1.3699,1.3721,1.3699,1.3721,95051.2024
2006-11-14 13:20:00,18.65,18.66,18.64,18.65,111037.08638685325,1.3721,1.3729,1.3714,1.3721,111037.0864
2006-11-14 13:25:00,18.65,18.65,18.63,18.65,127022.97041920177,1.3721,1.3721,1.3707,1.3721,127022.9704
2006-11-14 13:30:00,18.65,18.67,18.65,18.66,195719.06666632107,1.3721,1.3736,1.3721,1.3729,195719.0667
2006-11-14 13:35:00,18.66,18.66,18.65,18.65,111901.18822643964,1.3729,1.3729,1.3721,1.3721,111901.1882
2006-11-14 13:40:00,18.65,18.66,18.65,18.65,106716.5771889212,1.3721,1.3729,1.3721,1.3721,106716.5772
2006-11-14 13:45:00,18.65,18.66,18.65,18.66,109740.9336274736,1.3721,1.3729,1.3721,1.3729,109740.9336
2006-11-14 13:50:00,18.66,18.66,18.65,18.66,257502.3481967491,1.3729,1.3729,1.3721,1.3729,257502.3482
2006-11-14 13:55:00,18.66,18.66,18.65,18.65,173684.4697568677,1.3729,1.3729,1.3721,1.3721,173684.4698
2006-11-14 14:00:00,18.65,18.66,18.65,18.66,317125.3751282112,1.3721,1.3729,1.3721,1.3729,317125.3751
2006-11-14 14:05:00,18.66,18.67,18.66,18.66,197879.3212652871,1.3729,1.3736,1.3729,1.3729,197879.3213
2006-11-14 14:10:00,18.66,18.67,18.66,18.66,168067.80779955606,1.3729,1.3736,1.3729,1.3729,168067.8078
2006-11-14 14:15:00,18.66,18.66,18.65,18.65,210408.79793929,1.3729,1.3729,1.3721,1.3721,210408.7979
2006-11-14 14:20:00,18.65,18.65,18.64,18.65,155538.33112555317,1.3721,1.3721,1.3714,1.3721,155538.3311
2006-11-14 14:25:00,18.65,18.65,18.63,18.65,214297.2562174288,1.3721,1.3721,1.3707,1.3721,214297.2562
2006-11-14 14:30:00,18.65,18.66,18.65,18.66,194422.91390694145,1.3721,1.3729,1.3721,1.3729,194422.9139
2006-11-14 14:35:00,18.66,18.67,18.66,18.66,268303.6211915792,1.3729,1.3736,1.3729,1.3729,268303.6212
2006-11-14 14:40:00,18.67,18.75,18.66,18.74,636411.0048553883,1.3736,1.3795,1.3729,1.3788,636411.0049
2006-11-14 14:45:00,18.74,18.78,18.72,18.78,687825.0643107796,1.3788,1.3817,1.3773,1.3817,687825.0643
2006-11-14 14:50:00,18.78,18.78,18.74,18.76,550000.8208967478,1.3817,1.3817,1.3788,1.3802,550000.8209
2006-11-14 14:55:00,18.76,18.77,18.75,18.76,434643.2253119624,1.3802,1.381,1.3795,1.3802,434643.2253
2006-11-14 15:00:00,18.76,18.78,18.76,18.78,752632.70227976,1.3802,1.3817,1.3802,1.3817,752632.7023
2006-11-14 15:05:00,18.78,18.79,18.77,18.78,528398.2749070876,1.3817,1.3824,1.381,1.3817,528398.2749
2006-11-14 15:10:00,18.78,18.79,18.74,18.74,623449.4772615923,1.3817,1.3824,1.3788,1.3788,623449.4773
2006-11-14 15:15:00,18.74,18.78,18.74,18.78,326198.4444438684,1.3788,1.3817,1.3788,1.3817,326198.4444
2006-11-14 15:20:00,18.78,18.78,18.76,18.76,502043.1687997021,1.3817,1.3817,1.3802,1.3802,502043.1688
2006-11-14 15:25:00,18.76,18.78,18.75,18.78,548272.6172175749,1.3802,1.3817,1.3795,1.3817,548272.6172
2006-11-14 15:30:00,18.78,18.8,18.78,18.79,467479.09521624586,1.3817,1.3832,1.3817,1.3824,467479.0952
2006-11-14 15:35:00,18.79,18.79,18.78,18.79,455381.66946203617,1.3824,1.3824,1.3817,1.3824,455381.6695
2006-11-14 15:40:00,18.79,18.79,18.78,18.78,515004.6963934982,1.3824,1.3824,1.3817,1.3817,515004.6964
2006-11-14 15:45:00,18.78,18.79,18.76,18.79,467047.0442964527,1.3817,1.3824,1.3802,1.3824,467047.0443
2006-11-14 15:50:00,18.79,18.8,18.79,18.79,661469.9582033941,1.3824,1.3832,1.3824,1.3824,661469.9582
2006-11-14 15:55:00,18.79,18.79,18.76,18.77,927181.2738762142,1.3824,1.3824,1.3802,1.381,927181.2739
2006-11-15 09:30:00,18.98,19.0,18.94,18.98,1569640.9916087072,1.3964,1.3979,1.3935,1.3964,1569640.9916
2006-11-15 09:35:00,18.98,19.04,18.98,19.02,1031305.545546376,1.3964,1.4008,1.3964,1.3994,1031305.5455
2006-11-15 09:40:00,19.01,19.03,19.01,19.02,1013159.4069150616,1.3986,1.4001,1.3986,1.3994,1013159.4069
2006-11-15 09:45:00,19.02,19.06,19.01,19.03,936686.3941116646,1.3994,1.4023,1.3986,1.4001,936686.3941
2006-11-15 09:50:00,19.03,19.04,19.02,19.03,543952.1080196429,1.4001,1.4008,1.3994,1.4001,543952.108
2006-11-15 09:55:00,19.03,19.04,19.02,19.03,646348.1760106321,1.4001,1.4008,1.3994,1.4001,646348.176
2006-11-15 10:00:00,19.03,19.04,19.03,19.03,548272.6172175749,1.4001,1.4008,1.4001,1.4001,548272.6172
2006-11-15 10:05:00,19.03,19.05,19.03,19.05,557345.6865332321,1.4001,1.4016,1.4001,1.4016,557345.6865
2006-11-15 10:10:00,19.05,19.05,19.03,19.03,447172.7019859653,1.4016,1.4016,1.4001,1.4001,447172.702
2006-11-15 10:15:00,19.03,19.05,19.03,19.04,429458.614274444,1.4001,1.4016,1.4001,1.4008,429458.6143
2006-11-15 10:20:00,19.04,19.05,19.03,19.04,452789.363943277,1.4008,1.4016,1.4001,1.4008,452789.3639
2006-11-15 10:25:00,19.04,19.07,19.04,19.07,898233.8622500695,1.4008,1.403,1.4008,1.403,898233.8623
2006-11-15 10:30:00,19.07,19.07,19.05,19.06,475256.0117725235,1.403,1.403,1.4016,1.4023,475256.0118
2006-11-15 10:35:00,19.06,19.07,19.05,19.06,498154.7105215633,1.4023,1.403,1.4016,1.4023,498154.7105
2006-11-15 10:40:00,19.06,19.06,19.03,19.03,221210.07093412004,1.4023,1.4023,1.4001,1.4001,221210.0709
2006-11-15 10:45:00,19.03,19.04,19.02,19.03,298115.1346573102,1.4001,1.4008,1.3994,1.4001,298115.1347
2006-11-15 10:50:00,19.03,19.03,18.98,18.99,672703.2821180174,1.4001,1.4001,1.3964,1.3972,672703.2821
2006-11-15 10:55:00,18.99,19.03,18.98,19.02,374156.096540914,1.3972,1.4001,1.3964,1.3994,374156.0965
2006-11-15 11:00:00,19.02,19.02,19.01,19.02,450629.1093443109,1.3994,1.3994,1.3986,1.3994,450629.1093
2006-11-15 11:05:00,19.02,19.03,19.02,19.03,301139.49109586264,1.3994,1.4001,1.3994,1.4001,301139.4911
2006-11-15 11:10:00,19.03,19.05,19.03,19.05,241084.4132446074,1.4001,1.4016,1.4001,1.4016,241084.4132
2006-11-15 11:15:00,19.05,19.06,19.05,19.06,265279.2647530268,1.4016,1.4023,1.4016,1.4023,265279.2648
2006-11-15 11:20:00,19.06,19.06,19.05,19.06,187942.1501100434,1.4023,1.4023,1.4016,1.4023,187942.1501
2006-11-15 11:25:00,19.06,19.06,19.06,19.06,176276.77527562692,1.4023,1.4023,1.4023,1.4023,176276.7753
2006-11-15 11:30:00,19.06,19.07,19.05,19.07,413040.6793223023,1.4023,1.403,1.4016,1.403,413040.6793
2006-11-15 11:35:00,19.07,19.08,19.07,19.08,416065.0357608547,1.403,1.4038,1.403,1.4038,416065.0358
2006-11-15 11:40:00,19.08,19.09,19.08,19.09,407424.01736499066,1.4038,1.4045,1.4038,1.4045,407424.0174
2006-11-15 11:45:00,19.09,19.1,19.09,19.1,430322.7161140304,1.4045,1.4052,1.4045,1.4052,430322.7161
2006-11-15 11:50:00,19.1,19.1,19.07,19.08,474823.9608527303,1.4052,1.4052,1.403,1.4038,474823.9609
2006-11-15 11:55:00,19.07,19.08,19.07,19.07,284721.5561437209,1.403,1.4038,1.403,1.403,284721.5561
2006-11-15 12:00:00,19.07,19.08,19.07,19.08,269167.7230311656,1.403,1.4038,1.403,1.4038,269167.723
2006-11-15 12:05:00,19.08,19.08,19.08,19.08,173252.41883707448,1.4038,1.4038,1.4038,1.4038,173252.4188
2006-11-15 12:10:00,19.08,19.09,19.07,19.08,300707.44017606945,1.4038,1.4045,1.403,1.4038,300707.4402
2006-11-15 12:15:00,19.08,19.09,19.08,19.08,179733.18263397255,1.4038,1.4045,1.4038,1.4038,179733.1826
2006-11-15 12:20:00,19.08,19.08,19.07,19.07,450197.05842451775,1.4038,1.4038,1.403,1.403,450197.0584
2006-11-15 12:25:00,19.07,19.07,19.06,19.06,341752.27755642374,1.403,1.403,1.4023,1.4023,341752.2776
2006-11-15 12:30:00,19.06,19.07,19.06,19.07,628202.0373793175,1.4023,1.403,1.4023,1.403,628202.0374
2006-11-15 12:35:00,19.07,19.08,19.07,19.08,175412.6734360405,1.403,1.4038,1.403,1.4038,175412.6734
2006-11-15 12:40:00,19.08,19.09,19.07,19.08,256638.24635716272,1.4038,1.4045,1.403,1.4038,256638.2464
2006-11-15 12:45:00,19.08,19.09,19.07,19.09,231147.2420893637,1.4038,1.4045,1.403,1.4045,231147.2421
2006-11-15 12:50:00,19.09,19.09,19.08,19.09,225530.58013205207,1.4045,1.4045,1.4038,1.4045,225530.5801
2006-11-15 12:55:00,19.09,19.1,19.09,19.1,512412.39087473904,1.4045,1.4052,1.4045,1.4052,512412.3909
2006-11-15 13:00:00,19.1,19.1,19.1,19.1,351689.44871166744,1.4052,1.4052,1.4052,1.4052,351689.4487
2006-11-15 13:05:00,19.1,19.1,19.09,19.09,317557.4260480044,1.4052,1.4052,1.4045,1.4045,317557.426
2006-11-15 13:10:00,19.09,19.11,19.09,19.11,629498.190138697,1.4045,1.406,1.4045,1.406,629498.1901
2006-11-15 13:15:00,19.1,19.11,19.1,19.1,211704.9506986696,1.4052,1.406,1.4052,1.4052,211704.9507
2006-11-15 13:20:00,19.1,19.11,19.1,19.11,215161.3580570152,1.4052,1.406,1.4052,1.406,215161.3581
2006-11-15 13:25:00,19.11,19.11,19.1,19.1,148193.4654890687,1.406,1.406,1.4052,1.4052,148193.4655
2006-11-15 13:30:00,19.1,19.12,19.1,19.12,635114.8520960087,1.4052,1.4067,1.4052,1.4067,635114.8521
2006-11-15 13:35:00,19.12,19.14,19.11,19.14,490809.8448850789,1.4067,1.4082,1.406,1.4082,490809.8449
2006-11-15 13:40:00,19.14,19.16,19.13,19.15,1107346.5074299795,1.4082,1.4097,1.4075,1.4089,1107346.5074
2006-11-15 13:45:00,19.15,19.15,19.12,19.14,607895.644149037,1.4089,1.4089,1.4067,1.4082,607895.6441
2006-11-15 13:50:00,19.14,19.14,19.13,19.14,150785.77100782792,1.4082,1.4082,1.4075,1.4082,150785.771
2006-11-15 13:55:00,19.13,19.14,19.12,19.13,257502.3481967491,1.4075,1.4082,1.4067,1.4075,257502.3482
2006-11-15 14:00:00,19.13,19.14,19.1,19.14,567282.8576884759,1.4075,1.4082,1.4052,1.4082,567282.8577
2006-11-15 14:05:00,19.14,19.15,19.13,19.14,403967.610006645,1.4082,1.4089,1.4075,1.4082,403967.61
2006-11-15 14:10:00,19.14,19.16,19.13,19.15,427730.4105952712,1.4082,1.4097,1.4075,1.4089,427730.4106
2006-11-15 14:15:00,19.15,19.15,19.12,19.12,279968.9960259957,1.4089,1.4089,1.4067,1.4067,279968.996
2006-11-15 14:20:00,19.12,19.12,19.09,19.1,437235.53083072166,1.4067,1.4067,1.4045,1.4052,437235.5308
2006-11-15 14:25:00,19.09,19.1,19.08,19.09,225530.58013205207,1.4045,1.4052,1.4038,1.4045,225530.5801
2006-11-15 14:30:00,19.08,19.08,19.06,19.06,928909.477555387,1.4038,1.4038,1.4023,1.4023,928909.4776
2006-11-15 14:35:00,19.06,19.06,19.03,19.04,561234.144811371,1.4023,1.4023,1.4001,1.4008,561234.1448
2006-11-15 14:40:00,19.03,19.05,19.03,19.04,629498.190138697,1.4001,1.4016,1.4001,1.4008,629498.1901
2006-11-15 14:45:00,19.04,19.06,19.04,19.05,381068.9112576053,1.4008,1.4023,1.4008,1.4016,381068.9113
2006-11-15 14:50:00,19.05,19.06,19.05,19.05,403967.610006645,1.4016,1.4023,1.4016,1.4016,403967.61
2006-11-15 14:55:00,19.05,19.06,19.04,19.06,283425.40338434133,1.4016,1.4023,1.4008,1.4023,283425.4034
2006-11-15 15:00:00,19.06,19.06,19.05,19.06,349529.1941127014,1.4023,1.4023,1.4016,1.4023,349529.1941
2006-11-15 15:05:00,19.06,19.09,19.06,19.09,440259.8872692741,1.4023,1.4045,1.4023,1.4045,440259.8873
2006-11-15 15:10:00,19.09,19.12,19.09,19.12,366811.2309044295,1.4045,1.4067,1.4045,1.4067,366811.2309
2006-11-15 15:15:00,19.11,19.12,19.09,19.09,286881.8107426869,1.406,1.4067,1.4045,1.4045,286881.8107
2006-11-15 15:20:00,19.09,19.1,19.07,19.09,373291.9947013276,1.4045,1.4052,1.403,1.4045,373291.9947
2006-11-15 15:25:00,19.09,19.09,19.07,19.08,266575.4175124064,1.4045,1.4045,1.403,1.4038,266575.4175
2006-11-15 15:30:00,19.08,19.08,19.06,19.07,514140.5945539118,1.4038,1.4038,1.4023,1.403,514140.5946
2006-11-15 15:35:00,19.07,19.08,19.06,19.08,676159.689476363,1.403,1.4038,1.4023,1.4038,676159.6895
2006-11-15 15:40:00,19.08,19.08,19.05,19.05,552593.1264155069,1.4038,1.4038,1.4016,1.4016,552593.1264
2006-11-15 15:45:00,19.05,19.05,19.03,19.03,677455.8422357426,1.4016,1.4016,1.4001,1.4001,677455.8422
2006-11-15 15:50:00,19.03,19.05,19.03,19.04,804478.8126549444,1.4001,1.4016,1.4001,1.4008,804478.8127
2006-11-15 15:55:00,19.05,19.05,19.04,19.04,840771.0899175735,1.4016,1.4016,1.4008,1.4008,840771.0899
2006-11-16 09:30:00,19.09,19.1,19.05,19.06,759545.5169964513,1.4045,1.4052,1.4016,1.4023,759545.517
2006-11-16 09:35:00,19.06,19.11,19.05,19.11,263119.0101540608,1.4023,1.406,1.4016,1.406,263119.0102
2006-11-16 09:40:00,19.11,19.11,19.09,19.11,464886.7896974867,1.406,1.406,1.4045,1.406,464886.7897
2006-11-16 09:45:00,19.11,19.14,19.1,19.14,234171.59852791613,1.406,1.4082,1.4052,1.4082,234171.5985
2006-11-16 09:50:00,19.14,19.15,19.1,19.1,325334.342604282,1.4082,1.4089,1.4052,1.4052,325334.3426
2006-11-16 09:55:00,19.1,19.13,19.1,19.13,536607.2423831584,1.4052,1.4075,1.4052,1.4075,536607.2424
2006-11-16 10:00:00,19.13,19.13,19.12,19.12,240652.3623248142,1.4075,1.4075,1.4067,1.4067,240652.3623
2006-11-16 10:05:00,19.12,19.13,19.12,19.13,387117.62413471006,1.4067,1.4075,1.4067,1.4075,387117.6241
2006-11-16 10:10:00,19.13,19.13,19.09,19.1,337431.7683584917,1.4075,1.4075,1.4045,1.4052,337431.7684
2006-11-16 10:15:00,19.1,19.14,19.09,19.14,362490.7217064975,1.4052,1.4082,1.4045,1.4082,362490.7217
2006-11-16 10:20:00,19.14,19.15,19.12,19.15,392734.28609202174,1.4082,1.4089,1.4067,1.4089,392734.2861
2006-11-16 10:25:00,19.15,19.16,19.15,19.16,286449.7598228937,1.4089,1.4097,1.4089,1.4097,286449.7598
2006-11-16 10:30:00,19.16,19.16,19.15,19.15,267871.570271786,1.4097,1.4097,1.4089,1.4089,267871.5703
2006-11-16 10:35:00,19.15,19.16,19.14,19.14,376316.35113988,1.4089,1.4097,1.4082,1.4082,376316.3511
2006-11-16 10:40:00,19.14,19.15,19.13,19.13,510252.136275773,1.4082,1.4089,1.4075,1.4075,510252.1363
2006-11-16 10:45:00,19.12,19.14,19.12,19.13,321445.8843261432,1.4067,1.4082,1.4067,1.4075,321445.8843
2006-11-16 10:50:00,19.13,19.13,19.13,19.13,196151.11758611427,1.4075,1.4075,1.4075,1.4075,196151.1176
2006-11-16 10:55:00,19.13,19.15,19.13,19.14,499018.8123611497,1.4075,1.4089,1.4075,1.4082,499018.8124
2006-11-16 11:00:00,19.14,19.15,19.12,19.13,217321.6126559812,1.4082,1.4089,1.4067,1.4075,217321.6127
2006-11-16 11:05:00,19.13,19.13,19.12,19.13,191398.55746838904,1.4075,1.4075,1.4067,1.4075,191398.5575
2006-11-16 11:10:00,19.13,19.13,19.13,19.13,143440.90537134346,1.4075,1.4075,1.4075,1.4075,143440.9054
2006-11-16 11:15:00,19.13,19.13,19.12,19.12,495994.4559225973,1.4075,1.4075,1.4067,1.4067,495994.4559
2006-11-16 11:20:00,19.12,19.12,19.1,19.11,155970.38204534637,1.4067,1.4067,1.4052,1.406,155970.382
2006-11-16 11:25:00,19.11,19.11,19.11,19.11,173684.4697568677,1.406,1.406,1.406,1.406,173684.4698
2006-11-16 11:30:00,19.11,19.12,19.11,19.12,308484.3567323471,1.406,1.4067,1.406,1.4067,308484.3567
2006-11-16 11:35:00,19.11,19.13,19.11,19.13,90730.69315657268,1.406,1.4075,1.406,1.4075,90730.6932
2006-11-16 11:40:00,19.13,19.14,19.13,19.14,372427.8928617412,1.4075,1.4082,1.4075,1.4082,372427.8929
2006-11-16 11:45:00,19.15,19.18,19.14,19.16,424274.0032369256,1.4089,1.4111,1.4082,1.4097,424274.0032
2006-11-16 11:50:00,19.17,19.18,19.16,19.17,260094.65371550835,1.4104,1.4111,1.4097,1.4104,260094.6537
2006-11-16 11:55:00,19.17,19.17,19.16,19.17,309780.5094917267,1.4104,1.4104,1.4097,1.4104,309780.5095
2006-11-16 12:00:00,19.16,19.19,19.16,19.19,294226.6763791714,1.4097,1.4119,1.4097,1.4119,294226.6764
2006-11-16 12:05:00,19.19,19.22,19.19,19.22,632090.4956574563,1.4119,1.4141,1.4119,1.4141,632090.4957
2006-11-16 12:10:00,19.22,19.22,19.19,19.19,465750.89153707307,1.4141,1.4141,1.4119,1.4119,465750.8915
2006-11-16 12:15:00,19.19,19.23,19.19,19.23,279104.8941864093,1.4119,1.4148,1.4119,1.4148,279104.8942
2006-11-16 12:20:00,19.23,19.26,19.22,19.24,764298.0771141765,1.4148,1.417,1.4141,1.4155,764298.0771
2006-11-16 12:25:00,19.25,19.25,19.2,19.23,489945.7430454925,1.4163,1.4163,1.4126,1.4148,489945.743
2006-11-16 12:30:00,19.23,19.25,19.23,19.23,409584.2719639567,1.4148,1.4163,1.4148,1.4148,409584.272
2006-11-16 12:35:00,19.23,19.24,19.23,19.23,166339.60412038324,1.4148,1.4155,1.4148,1.4148,166339.6041
2006-11-16 12:40:00,19.23,19.24,19.22,19.24,168067.80779955606,1.4148,1.4155,1.4141,1.4155,168067.8078
2006-11-16 12:45:00,19.24,19.25,19.23,19.25,384525.3186159509,1.4155,1.4163,1.4148,1.4163,384525.3186
2006-11-16 12:50:00,19.25,19.33,19.25,19.31,1326396.323765134,1.4163,1.4222,1.4163,1.4207,1326396.3238
2006-11-16 12:55:00,19.31,19.36,19.31,19.32,1179931.061955238,1.4207,1.4244,1.4207,1.4214,1179931.062
2006-11-16 13:00:00,19.31,19.34,19.3,19.33,606599.4913896574,1.4207,1.4229,1.42,1.4222,606599.4914
2006-11-16 13:05:00,19.33,19.36,19.32,19.36,673567.3839576038,1.4222,1.4244,1.4214,1.4244,673567.384
2006-11-16 13:10:00,19.35,19.38,19.35,19.37,658445.6017648417,1.4236,1.4258,1.4236,1.4251,658445.6018
2006-11-16 13:15:00,19.38,19.38,19.34,19.34,756089.1096381056,1.4258,1.4258,1.4229,1.4229,756089.1096
2006-11-16 13:20:00,19.34,19.34,19.3,19.3,654989.1944064961,1.4229,1.4229,1.42,1.42,654989.1944
2006-11-16 13:25:00,19.31,19.32,19.3,19.32,463590.6369381071,1.4207,1.4214,1.42,1.4214,463590.6369
2006-11-16 13:30:00,19.32,19.36,19.32,19.35,396190.69345036737,1.4214,1.4244,1.4214,1.4236,396190.6935
2006-11-16 13:35:00,19.35,19.36,19.34,19.35,371131.7401023616,1.4236,1.4244,1.4229,1.4236,371131.7401
2006-11-16 13:40:00,19.35,19.35,19.3,19.3,627769.9864595243,1.4236,1.4236,1.42,1.42,627769.9865
2006-11-16 13:45:00,19.3,19.34,19.29,19.32,696466.0827066436,1.42,1.4229,1.4192,1.4214,696466.0827
2006-11-16 13:50:00,19.32,19.34,19.32,19.34,716772.4759369241,1.4214,1.4229,1.4214,1.4229,716772.4759
2006-11-16 13:55:00,19.34,19.35,19.34,19.35,1093520.8779965974,1.4229,1.4236,1.4229,1.4236,1093520.878
2006-11-16 14:00:00,19.35,19.35,19.32,19.32,544816.2098592293,1.4236,1.4236,1.4214,1.4214,544816.2099
2006-11-16 14:05:00,19.32,19.44,19.32,19.4,1682406.2816747334,1.4214,1.4303,1.4214,1.4273,1682406.2817
2006-11-16 14:10:00,19.4,19.45,19.37,19.41,3152675.561731004,1.4273,1.431,1.4251,1.4281,3152675.5617
2006-11-16 14:15:00,19.41,19.45,19.37,19.41,1246466.9036033913,1.4281,1.431,1.4251,1.4281,1246466.9036
2006-11-16 14:20:00,19.41,19.42,19.38,19.38,623881.5281813855,1.4281,1.4288,1.4258,1.4258,623881.5282
2006-11-16 14:25:00,19.38,19.4,19.34,19.38,466182.9424568663,1.4258,1.4273,1.4229,1.4258,466182.9425
2006-11-16 14:30:00,19.38,19.39,19.37,19.37,495994.4559225973,1.4258,1.4266,1.4251,1.4251,495994.4559
2006-11-16 14:35:00,19.37,19.41,19.37,19.4,468775.2479756255,1.4251,1.4281,1.4251,1.4273,468775.248
2006-11-16 14:40:00,19.41,19.42,19.41,19.42,466182.9424568663,1.4281,1.4288,1.4281,1.4288,466182.9425
2006-11-16 14:45:00,19.42,19.44,19.41,19.44,419089.3921994071,1.4288,1.4303,1.4281,1.4303,419089.3922
2006-11-16 14:50:00,19.44,19.45,19.44,19.44,911627.4407636588,1.4303,1.431,1.4303,1.4303,911627.4408
2006-11-16 14:55:00,19.44,19.45,19.43,19.44,792381.3869007347,1.4303,1.431,1.4295,1.4303,792381.3869
2006-11-16 15:00:00,19.43,19.44,19.38,19.38,2128714.881821112,1.4295,1.4303,1.4258,1.4258,2128714.8818
2006-11-16 15:05:00,19.38,19.38,19.34,19.36,1002790.1848400248,1.4258,1.4258,1.4229,1.4244,1002790.1848
2006-11-16 15:10:00,19.36,19.39,19.36,19.39,579380.2834426855,1.4244,1.4266,1.4244,1.4266,579380.2834
2006-11-16 15:15:00,19.39,19.42,19.37,19.41,623449.4772615923,1.4266,1.4288,1.4251,1.4281,623449.4773
2006-11-16 15:20:00,19.41,19.41,19.34,19.35,516300.84915287787,1.4281,1.4281,1.4229,1.4236,516300.8492
2006-11-16 15:25:00,19.35,19.35,19.32,19.33,569443.1122874419,1.4236,1.4236,1.4214,1.4222,569443.1123
2006-11-16 15:30:00,19.33,19.36,19.31,19.32,545680.3116988157,1.4222,1.4244,1.4207,1.4214,545680.3117
2006-11-16 15:35:00,19.32,19.35,19.31,19.34,761705.7715954173,1.4214,1.4236,1.4207,1.4229,761705.7716
2006-11-16 15:40:00,19.34,19.34,19.29,19.3,597094.3711542068,1.4229,1.4229,1.4192,1.42,597094.3712
2006-11-16 15:45:00,19.29,19.31,19.29,19.29,501611.11787990894,1.4192,1.4207,1.4192,1.4192,501611.1179
2006-11-16 15:50:00,19.29,19.31,19.29,19.31,619993.0699032466,1.4192,1.4207,1.4192,1.4207,619993.0699
2006-11-16 15:55:00,19.31,19.34,19.3,19.33,1013159.4069150616,1.4207,1.4229,1.42,1.4222,1013159.4069
2006-11-17 09:30:00,19.35,19.37,19.34,19.35,5144862.352897464,1.4236,1.4251,1.4229,1.4236,5144862.3529
2006-11-17 09:35:00,19.35,19.35,19.27,19.3,424274.0032369256,1.4236,1.4236,1.4178,1.42,424274.0032
2006-11-17 09:40:00,19.32,19.37,19.31,19.32,401807.355407679,1.4214,1.4251,1.4207,1.4214,401807.3554
2006-11-17 09:45:00,19.32,19.34,19.3,19.3,253613.88991861028,1.4214,1.4229,1.42,1.42,253613.8899
2006-11-17 09:50:00,19.3,19.37,19.29,19.29,338727.9211178713,1.42,1.4251,1.4192,1.4192,338727.9211
2006-11-17 09:55:00,19.3,19.31,19.29,19.31,108876.83178788722,1.42,1.4207,1.4192,1.4207,108876.8318
2006-11-17 10:00:00,19.31,19.38,19.31,19.37,446740.6510661721,1.4207,1.4258,1.4207,1.4251,446740.6511
2006-11-17 10:05:00,19.37,19.38,19.34,19.36,283857.45430413453,1.4251,1.4258,1.4229,1.4244,283857.4543
2006-11-17 10:10:00,19.36,19.38,19.33,19.37,344776.6339949762,1.4244,1.4258,1.4222,1.4251,344776.634
2006-11-17 10:15:00,19.37,19.37,19.33,19.35,1620190.949224512,1.4251,1.4251,1.4222,1.4236,1620190.9492
2006-11-17 10:20:00,19.35,19.38,19.35,19.38,850276.210153024,1.4236,1.4258,1.4236,1.4258,850276.2102
2006-11-17 10:25:00,19.38,19.38,19.36,19.37,373724.0456211208,1.4258,1.4258,1.4244,1.4251,373724.0456
2006-11-17 10:30:00,19.37,19.38,19.36,19.38,439827.8363494809,1.4251,1.4258,1.4244,1.4258,439827.8363
2006-11-17 10:35:00,19.38,19.38,19.37,19.38,302435.64385524223,1.4258,1.4258,1.4251,1.4258,302435.6439
2006-11-17 10:40:00,19.38,19.42,19.37,19.42,350825.346872081,1.4258,1.4288,1.4251,1.4288,350825.3469
2006-11-17 10:45:00,19.42,19.45,19.4,19.45,569875.163207235,1.4288,1.431,1.4273,1.431,569875.1632
2006-11-17 10:50:00,19.45,19.46,19.42,19.42,415632.9848410615,1.431,1.4317,1.4288,1.4288,415632.9848
2006-11-17 10:55:00,19.42,19.42,19.39,19.39,226826.7328914317,1.4288,1.4288,1.4266,1.4266,226826.7329
2006-11-17 11:00:00,19.39,19.39,19.35,19.36,315829.2223688316,1.4266,1.4266,1.4236,1.4244,315829.2224
2006-11-17 11:05:00,19.36,19.37,19.35,19.37,542655.9552602633,1.4244,1.4251,1.4236,1.4251,542655.9553
2006-11-17 11:10:00,19.37,19.41,19.37,19.41,518461.1037518439,1.4251,1.4281,1.4251,1.4281,518461.1038
2006-11-17 11:15:00,19.41,19.41,19.37,19.37,298547.1855771034,1.4281,1.4281,1.4251,1.4251,298547.1856
2006-11-17 11:20:00,19.37,19.38,19.37,19.38,128751.17409837455,1.4251,1.4258,1.4251,1.4258,128751.1741
2006-11-17 11:25:00,19.38,19.43,19.38,19.42,430754.7670338236,1.4258,1.4295,1.4258,1.4288,430754.767
2006-11-17 11:30:00,19.42,19.42,19.39,19.41,324902.2916844888,1.4288,1.4288,1.4266,1.4281,324902.2917
2006-11-17 11:35:00,19.41,19.43,19.41,19.43,306756.15305317426,1.4281,1.4295,1.4281,1.4295,306756.1531
2006-11-17 11:40:00,19.43,19.43,19.41,19.42,203928.034142392,1.4295,1.4295,1.4281,1.4288,203928.0341
2006-11-17 11:45:00,19.42,19.44,19.42,19.44,287313.86166248017,1.4288,1.4303,1.4288,1.4303,287313.8617
2006-11-17 11:50:00,19.44,19.45,19.43,19.45,403967.610006645,1.4303,1.431,1.4295,1.431,403967.61
2006-11-17 11:55:00,19.45,19.45,19.44,19.45,183621.64091211132,1.431,1.431,1.4303,1.431,183621.6409
2006-11-17 12:00:00,19.45,19.5,19.45,19.49,823057.0022060522,1.431,1.4347,1.431,1.4339,823057.0022
2006-11-17 12:05:00,19.49,19.49,19.47,19.47,373724.0456211208,1.4339,1.4339,1.4325,1.4325,373724.0456
2006-11-17 12:10:00,19.47,19.6,19.45,19.57,1220111.797496006,1.4325,1.442,1.431,1.4398,1220111.7975
2006-11-17 12:15:00,19.58,19.76,19.57,19.67,4173611.885202343,1.4406,1.4538,1.4398,1.4472,4173611.8852
2006-11-17 12:20:00,19.68,19.76,19.67,19.72,4521412.875635872,1.4479,1.4538,1.4472,1.4509,4521412.8756
2006-11-17 12:25:00,19.72,19.75,19.72,19.74,3002321.8416429693,1.4509,1.4531,1.4509,1.4523,3002321.8416
2006-11-17 12:30:00,19.74,19.75,19.7,19.73,2212532.7602609936,1.4523,1.4531,1.4494,1.4516,2212532.7603
2006-11-17 12:35:00,19.73,19.74,19.68,19.69,1399844.9801299784,1.4516,1.4523,1.4479,1.4487,1399844.9801
2006-11-17 12:40:00,19.69,19.7,19.59,19.62,1125492.6460612945,1.4487,1.4494,1.4413,1.4435,1125492.6461
2006-11-17 12:45:00,19.62,19.62,19.56,19.57,1547606.3946992538,1.4435,1.4435,1.4391,1.4398,1547606.3947
2006-11-17 12:50:00,19.57,19.63,19.57,19.63,1461196.2107406133,1.4398,1.4442,1.4398,1.4442,1461196.2107
2006-11-17 12:55:00,19.63,19.73,19.62,19.72,2353813.411033371,1.4442,1.4516,1.4435,1.4509,2353813.411
2006-11-17 13:00:00,19.72,19.74,19.62,19.65,1200237.4551855186,1.4509,1.4523,1.4435,1.4457,1200237.4552
2006-11-17 13:05:00,19.65,19.68,19.64,19.66,726709.6470921679,1.4457,1.4479,1.445,1.4464,726709.6471
2006-11-17 13:10:00,19.66,19.66,19.63,19.66,685232.7587920203,1.4464,1.4464,1.4442,1.4464,685232.7588
2006-11-17 13:15:00,19.67,19.68,19.66,19.67,860213.3813082676,1.4472,1.4479,1.4464,1.4472,860213.3813
2006-11-17 13:20:00,19.67,19.69,19.67,19.67,601414.8803521389,1.4472,1.4487,1.4472,1.4472,601414.8804
2006-11-17 13:25:00,19.67,19.68,19.67,19.67,884408.232816687,1.4472,1.4479,1.4472,1.4472,884408.2328
2006-11-17 13:30:00,19.67,19.68,19.66,19.67,1031305.545546376,1.4472,1.4479,1.4464,1.4472,1031305.5455
2006-11-17 13:35:00,19.67,19.68,19.66,19.67,1033033.7492255488,1.4472,1.4479,1.4464,1.4472,1033033.7492
2006-11-17 13:40:00,19.66,19.68,19.66,19.66,862805.6868270268,1.4464,1.4479,1.4464,1.4464,862805.6868
2006-11-17 13:45:00,19.66,19.66,19.59,19.6,1270229.7041920174,1.4464,1.4464,1.4413,1.442,1270229.7042
2006-11-17 13:50:00,19.6,19.65,19.6,19.63,949647.9217054606,1.442,1.4457,1.442,1.4442,949647.9217
2006-11-17 13:55:00,19.63,19.67,19.63,19.67,4844586.963641188,1.4442,1.4472,1.4442,1.4472,4844586.9636
2006-11-17 14:00:00,19.67,19.67,19.63,19.66,662334.0600429806,1.4472,1.4472,1.4442,1.4464,662334.06
2006-11-17 14:05:00,19.66,19.67,19.65,19.66,935390.241352285,1.4464,1.4472,1.4457,1.4464,935390.2414
2006-11-17 14:10:00,19.66,19.69,19.66,19.69,742263.4802047231,1.4464,1.4487,1.4464,1.4487,742263.4802
2006-11-17 14:15:00,19.69,19.71,19.69,19.7,760409.6188360377,1.4487,1.4501,1.4487,1.4494,760409.6188
2006-11-17 14:20:00,19.7,19.7,19.67,19.68,1599452.5050744384,1.4494,1.4494,1.4472,1.4479,1599452.5051
2006-11-17 14:25:00,19.68,19.69,19.66,19.69,602278.9821917253,1.4479,1.4487,1.4464,1.4487,602278.9822
2006-11-17 14:30:00,19.69,19.69,19.68,19.69,707699.4066212669,1.4487,1.4487,1.4479,1.4487,707699.4066
2006-11-17 14:35:00,19.69,19.69,19.67,19.67,1117283.6785852236,1.4487,1.4487,1.4472,1.4472,1117283.6786
2006-11-17 14:40:00,19.67,19.67,19.66,19.67,266575.4175124064,1.4472,1.4472,1.4464,1.4472,266575.4175
2006-11-17 14:45:00,19.67,19.71,19.67,19.7,762137.8225152105,1.4472,1.4501,1.4472,1.4494,762137.8225
2006-11-17 14:50:00,19.71,19.71,19.69,19.69,707699.4066212669,1.4501,1.4501,1.4487,1.4487,707699.4066
2006-11-17 14:55:00,19.7,19.7,19.67,19.68,842499.2935967463,1.4494,1.4494,1.4472,1.4479,842499.2936
2006-11-17 15:00:00,19.68,19.69,19.67,19.67,1291400.1992618844,1.4479,1.4487,1.4472,1.4472,1291400.1993
2006-11-17 15:05:00,19.67,19.69,19.67,19.69,616104.6116251078,1.4472,1.4487,1.4472,1.4487,616104.6116
2006-11-17 15:10:00,19.69,19.69,19.66,19.67,495562.40500280407,1.4487,1.4487,1.4464,1.4472,495562.405
2006-11-17 15:15:00,19.67,19.68,19.66,19.67,3224828.0653364686,1.4472,1.4479,1.4464,1.4472,3224828.0653
2006-11-17 15:20:00,19.67,19.69,19.67,19.68,4181388.801758621,1.4472,1.4487,1.4472,1.4479,4181388.8018
2006-11-17 15:25:00,19.68,19.7,19.68,19.7,743559.6329641028,1.4479,1.4494,1.4479,1.4494,743559.633
2006-11-17 15:30:00,19.7,19.7,19.69,19.69,857621.0757895084,1.4494,1.4494,1.4487,1.4487,857621.0758
2006-11-17 15:35:00,19.69,19.7,19.69,19.69,905146.6769667608,1.4487,1.4494,1.4487,1.4487,905146.677
2006-11-17 15:40:00,19.69,19.7,19.68,19.68,1584330.7228816762,1.4487,1.4494,1.4479,1.4479,1584330.7229
2006-11-17 15:45:00,19.68,19.68,19.67,19.68,1793011.3171417934,1.4479,1.4479,1.4472,1.4479,1793011.3171
2006-11-17 15:50:00,19.68,19.69,19.67,19.68,1123764.4423821217,1.4479,1.4487,1.4472,1.4479,1123764.4424
2006-11-17 15:55:00,19.68,19.68,19.67,19.68,1618462.7455453393,1.4479,1.4479,1.4472,1.4479,1618462.7455
2006-11-20 09:30:00,19.67,19.7,19.56,19.69,1303065.5740963009,1.4472,1.4494,1.4391,1.4487,1303065.5741
2006-11-20 09:35:00,19.69,19.71,19.69,19.69,730598.1053703066,1.4487,1.4501,1.4487,1.4487,730598.1054
2006-11-20 09:40:00,19.69,19.69,19.64,19.65,682208.4023534679,1.4487,1.4487,1.445,1.4457,682208.4024
2006-11-20 09:45:00,19.65,19.65,19.58,19.62,925453.0701970411,1.4457,1.4457,1.4406,1.4435,925453.0702
2006-11-20 09:50:00,19.62,19.63,19.57,19.59,664062.2637221534,1.4435,1.4442,1.4398,1.4413,664062.2637
2006-11-20 09:55:00,19.59,19.59,19.58,19.59,507227.77983722056,1.4413,1.4413,1.4406,1.4413,507227.7798
2006-11-20 10:00:00,19.59,19.66,19.59,19.65,860645.4322280608,1.4413,1.4464,1.4413,1.4457,860645.4322
2006-11-20 10:05:00,19.65,19.69,19.65,19.69,750040.3967610007,1.4457,1.4487,1.4457,1.4487,750040.3968
2006-11-20 10:10:00,19.69,19.7,19.67,19.68,527966.2239872944,1.4487,1.4494,1.4472,1.4479,527966.224
2006-11-20 10:15:00,19.68,19.68,19.67,19.68,532718.7841050195,1.4479,1.4479,1.4472,1.4479,532718.7841
2006-11-20 10:20:00,19.68,19.7,19.68,19.69,612216.1533469689,1.4479,1.4494,1.4479,1.4487,612216.1533
2006-11-20 10:25:00,19.69,19.71,19.68,19.69,601414.8803521389,1.4487,1.4501,1.4479,1.4487,601414.8804
2006-11-20 10:30:00,19.69,19.7,19.68,19.69,464454.7387776935,1.4487,1.4494,1.4479,1.4487,464454.7388
2006-11-20 10:35:00,19.69,19.69,19.68,19.69,412608.6284025091,1.4487,1.4487,1.4479,1.4487,412608.6284
2006-11-20 10:40:00,19.69,19.69,19.68,19.68,625177.6809407651,1.4487,1.4487,1.4479,1.4479,625177.6809
2006-11-20 10:45:00,19.68,19.68,19.67,19.67,282993.35246454814,1.4479,1.4479,1.4472,1.4472,282993.3525
2006-11-20 10:50:00,19.67,19.68,19.67,19.67,330086.90272200725,1.4472,1.4479,1.4472,1.4472,330086.9027
2006-11-20 10:55:00,19.68,19.69,19.67,19.68,491241.895804872,1.4479,1.4487,1.4472,1.4479,491241.8958
2006-11-20 11:00:00,19.68,19.69,19.63,19.64,678751.9949951223,1.4479,1.4487,1.4442,1.445,678751.995
2006-11-20 11:05:00,19.64,19.67,19.63,19.65,442420.1418682401,1.445,1.4472,1.4442,1.4457,442420.1419
2006-11-20 11:10:00,19.65,19.67,19.64,19.67,579812.3343624787,1.4457,1.4472,1.445,1.4472,579812.3344
2006-11-20 11:15:00,19.67,19.67,19.66,19.67,359898.4161877383,1.4472,1.4472,1.4464,1.4472,359898.4162
2006-11-20 11:20:00,19.67,19.67,19.65,19.67,394030.4388514013,1.4472,1.4472,1.4457,1.4472,394030.4389
2006-11-20 11:25:00,19.67,19.68,19.66,19.68,287313.86166248017,1.4472,1.4479,1.4464,1.4479,287313.8617
2006-11-20 11:30:00,19.68,19.7,19.68,19.7,160290.8912432784,1.4479,1.4494,1.4479,1.4494,160290.8912
2006-11-20 11:35:00,19.7,19.71,19.69,19.69,344776.6339949762,1.4494,1.4501,1.4487,1.4487,344776.634
2006-11-20 11:40:00,19.69,19.73,19.68,19.73,384957.3695357441,1.4487,1.4516,1.4479,1.4516,384957.3695
2006-11-20 11:45:00,19.72,19.78,19.69,19.69,796701.8960986667,1.4509,1.4553,1.4487,1.4487,796701.8961
2006-11-20 11:50:00,19.68,19.71,19.66,19.7,550432.871816541,1.4479,1.4501,1.4464,1.4494,550432.8718
2006-11-20 11:55:00,19.7,19.71,19.69,19.7,261822.8573946812,1.4494,1.4501,1.4487,1.4494,261822.8574
2006-11-20 12:00:00,19.69,19.72,19.69,19.72,330951.00456159364,1.4487,1.4509,1.4487,1.4509,330951.0046
2006-11-20 12:05:00,19.72,19.79,19.72,19.79,813983.9328903948,1.4509,1.456,1.4509,1.456,813983.9329
2006-11-20 12:10:00,19.79,19.8,19.75,19.75,816576.2384091541,1.456,1.4567,1.4531,1.4531,816576.2384
2006-11-20 12:15:00,19.74,19.78,19.74,19.77,366379.1799846363,1.4523,1.4553,1.4523,1.4545,366379.18
2006-11-20 12:20:00,19.77,19.78,19.77,19.77,382365.0640169848,1.4545,1.4553,1.4545,1.4545,382365.064
2006-11-20 12:25:00,19.77,19.79,19.77,19.79,299843.33833648305,1.4545,1.456,1.4545,1.456,299843.3383
2006-11-20 12:30:00,19.79,19.79,19.74,19.75,304595.8984542083,1.456,1.456,1.4523,1.4531,304595.8985
2006-11-20 12:35:00,19.75,19.75,19.74,19.75,169796.01147872888,1.4531,1.4531,1.4523,1.4531,169796.0115
2006-11-20 12:40:00,19.75,19.75,19.74,19.75,76473.01280339697,1.4531,1.4531,1.4523,1.4531,76473.0128
2006-11-20 12:45:00,19.75,19.76,19.75,19.76,151217.82192762112,1.4531,1.4538,1.4531,1.4538,151217.8219
2006-11-20 12:50:00,19.76,19.76,19.75,19.75,164611.40044121043,1.4538,1.4538,1.4531,1.4531,164611.4004
2006-11-20 12:55:00,19.75,19.76,19.75,19.76,133935.785135893,1.4531,1.4538,1.4531,1.4538,133935.7851
2006-11-20 13:00:00,19.76,19.77,19.75,19.76,119678.10478271727,1.4538,1.4545,1.4531,1.4538,119678.1048
2006-11-20 13:05:00,19.76,19.76,19.75,19.76,119678.10478271727,1.4538,1.4538,1.4531,1.4538,119678.1048
2006-11-20 13:10:00,19.76,19.76,19.75,19.75,172388.3169974881,1.4538,1.4538,1.4531,1.4531,172388.317
2006-11-20 13:15:00,19.75,19.75,19.73,19.73,296386.9309781374,1.4531,1.4531,1.4516,1.4516,296386.931
2006-11-20 13:20:00,19.74,19.75,19.74,19.75,149489.6182484483,1.4523,1.4531,1.4523,1.4531,149489.6182
2006-11-20 13:25:00,19.75,19.76,19.74,19.75,244972.87152274625,1.4531,1.4538,1.4523,1.4531,244972.8715
2006-11-20 13:30:00,19.75,19.77,19.75,19.77,416497.0866806479,1.4531,1.4545,1.4531,1.4545,416497.0867
2006-11-20 13:35:00,19.77,19.8,19.77,19.77,265711.31567282,1.4545,1.4567,1.4545,1.4545,265711.3157
2006-11-20 13:40:00,19.77,19.78,19.76,19.76,211704.9506986696,1.4545,1.4553,1.4538,1.4538,211704.9507
2006-11-20 13:45:00,19.76,19.78,19.76,19.77,124862.71582023572,1.4538,1.4553,1.4538,1.4545,124862.7158
2006-11-20 13:50:00,19.77,19.78,19.77,19.77,129183.22501816777,1.4545,1.4553,1.4545,1.4545,129183.225
2006-11-20 13:55:00,19.77,19.77,19.75,19.76,187510.09919025016,1.4545,1.4545,1.4531,1.4538,187510.0992
2006-11-20 14:00:00,19.76,19.76,19.75,19.75,293794.6254593782,1.4538,1.4538,1.4531,1.4531,293794.6255
2006-11-20 14:05:00,19.75,19.75,19.74,19.74,260094.65371550835,1.4531,1.4531,1.4523,1.4523,260094.6537
2006-11-20 14:10:00,19.74,19.74,19.72,19.72,343480.4812355966,1.4523,1.4523,1.4509,1.4509,343480.4812
2006-11-20 14:15:00,19.72,19.72,19.69,19.69,318421.52788759075,1.4509,1.4509,1.4487,1.4487,318421.5279
2006-11-20 14:20:00,19.69,19.7,19.67,19.68,326198.4444438684,1.4487,1.4494,1.4472,1.4479,326198.4444
2006-11-20 14:25:00,19.68,19.69,19.66,19.66,462294.4841787274,1.4479,1.4487,1.4464,1.4464,462294.4842
2006-11-20 14:30:00,19.66,19.68,19.66,19.67,235899.80220708897,1.4464,1.4479,1.4464,1.4472,235899.8022
2006-11-20 14:35:00,19.67,19.67,19.65,19.66,344344.583075183,1.4472,1.4472,1.4457,1.4464,344344.5831
2006-11-20 14:40:00,19.66,19.69,19.66,19.68,352985.60147104703,1.4464,1.4487,1.4464,1.4479,352985.6015
2006-11-20 14:45:00,19.68,19.68,19.66,19.67,212569.052538256,1.4479,1.4479,1.4464,1.4472,212569.0525
2006-11-20 14:50:00,19.67,19.69,19.66,19.68,249725.43164047145,1.4472,1.4487,1.4464,1.4479,249725.4316
2006-11-20 14:55:00,19.68,19.69,19.67,19.68,200903.6777038395,1.4479,1.4487,1.4472,1.4479,200903.6777
2006-11-20 15:00:00,19.68,19.68,19.66,19.67,238492.10772584812,1.4479,1.4479,1.4464,1.4472,238492.1077
2006-11-20 15:05:00,19.67,19.68,19.66,19.66,348233.0413533218,1.4472,1.4479,1.4464,1.4464,348233.0414
2006-11-20 15:10:00,19.67,19.68,19.67,19.67,181029.3353933521,1.4472,1.4479,1.4472,1.4472,181029.3354
2006-11-20 15:15:00,19.67,19.67,19.67,19.67,261822.8573946812,1.4472,1.4472,1.4472,1.4472,261822.8574
2006-11-20 15:20:00,19.67,19.67,19.66,19.66,408288.11920457706,1.4472,1.4472,1.4464,1.4464,408288.1192
2006-11-20 15:25:00,19.66,19.67,19.66,19.67,239788.26048522777,1.4464,1.4472,1.4464,1.4472,239788.2605
2006-11-20 15:30:00,19.67,19.67,19.65,19.66,303299.7456948287,1.4472,1.4472,1.4457,1.4464,303299.7457
2006-11-20 15:35:00,19.66,19.66,19.65,19.65,349529.1941127014,1.4464,1.4464,1.4457,1.4457,349529.1941
2006-11-20 15:40:00,19.65,19.65,19.63,19.63,387117.62413471006,1.4457,1.4457,1.4442,1.4442,387117.6241
2006-11-20 15:45:00,19.63,19.65,19.63,19.65,467047.0442964527,1.4442,1.4457,1.4442,1.4457,467047.0443
2006-11-20 15:50:00,19.65,19.66,19.64,19.65,556481.5846936457,1.4457,1.4464,1.445,1.4457,556481.5847
2006-11-20 15:55:00,19.65,19.66,19.65,19.66,635978.9539355951,1.4457,1.4464,1.4457,1.4464,635978.9539
2006-11-21 09:30:00,19.72,19.73,19.65,19.65,629498.190138697,1.4509,1.4516,1.4457,1.4457,629498.1901
2006-11-21 09:35:00,19.65,19.65,19.59,19.6,254910.0426779899,1.4457,1.4457,1.4413,1.442,254910.0427
2006-11-21 09:40:00,19.59,19.66,19.57,19.6,588021.3018385496,1.4413,1.4464,1.4398,1.442,588021.3018
2006-11-21 09:45:00,19.6,19.62,19.59,19.59,489945.7430454925,1.442,1.4435,1.4413,1.4413,489945.743
2006-11-21 09:50:00,19.59,19.61,19.58,19.59,328358.69904283446,1.4413,1.4428,1.4406,1.4413,328358.699
2006-11-21 09:55:00,19.59,19.62,19.57,19.6,556481.5846936457,1.4413,1.4435,1.4398,1.442,556481.5847
2006-11-21 10:00:00,19.6,19.6,19.58,19.59,191830.60838818224,1.442,1.442,1.4406,1.4413,191830.6084
2006-11-21 10:05:00,19.59,19.6,19.59,19.6,257502.3481967491,1.4413,1.442,1.4413,1.442,257502.3482
2006-11-21 10:10:00,19.61,19.62,19.6,19.61,376316.35113988,1.4428,1.4435,1.442,1.4428,376316.3511
2006-11-21 10:15:00,19.61,19.61,19.6,19.6,134367.8360556862,1.4428,1.4428,1.442,1.442,134367.8361
2006-11-21 10:20:00,19.6,19.61,19.6,19.6,275648.4868280637,1.442,1.4428,1.442,1.442,275648.4868
2006-11-21 10:25:00,19.6,19.62,19.59,19.62,576787.9779239263,1.442,1.4435,1.4413,1.4435,576787.9779
2006-11-21 10:30:00,19.61,19.62,19.57,19.57,301571.54201565584,1.4428,1.4435,1.4398,1.4398,301571.542
2006-11-21 10:35:00,19.57,19.59,19.56,19.58,214729.307137222,1.4398,1.4413,1.4391,1.4406,214729.3071
2006-11-21 10:40:00,19.58,19.59,19.57,19.58,225098.52921225887,1.4406,1.4413,1.4398,1.4406,225098.5292
2006-11-21 10:45:00,19.58,19.61,19.58,19.6,315829.2223688316,1.4406,1.4428,1.4406,1.442,315829.2224
2006-11-21 10:50:00,19.59,19.61,19.59,19.6,284721.5561437209,1.4413,1.4428,1.4413,1.442,284721.5561
2006-11-21 10:55:00,19.6,19.6,19.58,19.58,249725.43164047145,1.442,1.442,1.4406,1.4406,249725.4316
2006-11-21 11:00:00,19.58,19.58,19.58,19.58,138256.29433382503,1.4406,1.4406,1.4406,1.4406,138256.2943
2006-11-21 11:05:00,19.58,19.58,19.57,19.58,301139.49109586264,1.4406,1.4406,1.4398,1.4406,301139.4911
2006-11-21 11:10:00,19.58,19.58,19.57,19.58,235035.7003675025,1.4406,1.4406,1.4398,1.4406,235035.7004
2006-11-21 11:15:00,19.58,19.58,19.57,19.57,186645.9973506638,1.4406,1.4406,1.4398,1.4398,186645.9974
2006-11-21 11:20:00,19.57,19.57,19.56,19.56,387117.62413471006,1.4398,1.4398,1.4391,1.4391,387117.6241
2006-11-21 11:25:00,19.56,19.56,19.53,19.54,470503.4516547983,1.4391,1.4391,1.4369,1.4376,470503.4517
2006-11-21 11:30:00,19.54,19.56,19.54,19.54,541359.8025008836,1.4376,1.4391,1.4376,1.4376,541359.8025
2006-11-21 11:35:00,19.55,19.55,19.51,19.52,574195.6724051671,1.4384,1.4384,1.4354,1.4361,574195.6724
2006-11-21 11:40:00,19.52,19.52,19.51,19.51,528398.2749070876,1.4361,1.4361,1.4354,1.4354,528398.2749
2006-11-21 11:45:00,19.51,19.52,19.51,19.51,1221407.9502553856,1.4354,1.4361,1.4354,1.4354,1221407.9503
2006-11-21 11:50:00,19.51,19.52,19.51,19.51,176276.77527562692,1.4354,1.4361,1.4354,1.4354,176276.7753
2006-11-21 11:55:00,19.52,19.52,19.51,19.51,230715.1911695705,1.4361,1.4361,1.4354,1.4354,230715.1912
2006-11-21 12:00:00,19.51,19.51,19.5,19.51,129615.27593796096,1.4354,1.4354,1.4347,1.4354,129615.2759
2006-11-21 12:05:00,19.51,19.52,19.5,19.5,327926.64812304126,1.4354,1.4361,1.4347,1.4347,327926.6481
2006-11-21 12:10:00,19.5,19.5,19.49,19.49,376748.4020596732,1.4347,1.4347,1.4339,1.4339,376748.4021
2006-11-21 12:15:00,19.5,19.5,19.49,19.5,243244.6678435734,1.4347,1.4347,1.4339,1.4347,243244.6678
2006-11-21 12:20:00,19.5,19.51,19.49,19.5,202199.8304632191,1.4347,1.4354,1.4339,1.4347,202199.8305
2006-11-21 12:25:00,19.5,19.53,19.5,19.53,278672.84326661605,1.4347,1.4369,1.4347,1.4369,278672.8433
2006-11-21 12:30:00,19.53,19.54,19.51,19.51,251021.58439985107,1.4369,1.4376,1.4354,1.4354,251021.5844
2006-11-21 12:35:00,19.52,19.53,19.51,19.52,394462.4897711945,1.4361,1.4369,1.4354,1.4361,394462.4898
2006-11-21 12:40:00,19.52,19.52,19.51,19.52,148625.5164088619,1.4361,1.4361,1.4354,1.4361,148625.5164
2006-11-21 12:45:00,19.52,19.55,19.52,19.54,316261.2732886248,1.4361,1.4384,1.4361,1.4376,316261.2733
2006-11-21 12:50:00,19.54,19.55,19.53,19.53,298115.1346573102,1.4376,1.4384,1.4369,1.4369,298115.1347
2006-11-21 12:55:00,19.53,19.54,19.53,19.53,669246.8747596717,1.4369,1.4376,1.4369,1.4369,669246.8748
2006-11-21 13:00:00,19.53,19.53,19.53,19.53,152513.97468700074,1.4369,1.4369,1.4369,1.4369,152513.9747
2006-11-21 13:05:00,19.53,19.53,19.53,19.53,171524.21515790166,1.4369,1.4369,1.4369,1.4369,171524.2152
2006-11-21 13:10:00,19.53,19.53,19.52,19.53,312372.81501048594,1.4369,1.4369,1.4361,1.4369,312372.815
2006-11-21 13:15:00,19.53,19.53,19.53,19.53,95915.30419409112,1.4369,1.4369,1.4369,1.4369,95915.3042
2006-11-21 13:20:00,19.53,19.53,19.5,19.5,224234.42737267248,1.4369,1.4369,1.4347,1.4347,224234.4274
2006-11-21 13:25:00,19.5,19.51,19.5,19.5,160722.9421630716,1.4347,1.4354,1.4347,1.4347,160722.9422
2006-11-21 13:30:00,19.5,19.52,19.5,19.52,177572.9280350065,1.4347,1.4361,1.4347,1.4361,177572.928
2006-11-21 13:35:00,19.52,19.53,19.52,19.53,197879.3212652871,1.4361,1.4369,1.4361,1.4369,197879.3213
2006-11-21 13:40:00,19.53,19.53,19.51,19.52,143440.90537134346,1.4369,1.4369,1.4354,1.4361,143440.9054
2006-11-21 13:45:00,19.52,19.53,19.52,19.53,195719.06666632107,1.4361,1.4369,1.4361,1.4369,195719.0667
2006-11-21 13:50:00,19.53,19.53,19.53,19.53,180597.2844735589,1.4369,1.4369,1.4369,1.4369,180597.2845
2006-11-21 13:55:00,19.53,19.54,19.53,19.53,208680.5942601172,1.4369,1.4376,1.4369,1.4369,208680.5943
2006-11-21 14:00:00,19.53,19.53,19.5,19.51,164611.40044121043,1.4369,1.4369,1.4347,1.4354,164611.4004
2006-11-21 14:05:00,19.51,19.51,19.48,19.49,351257.39779187425,1.4354,1.4354,1.4332,1.4339,351257.3978
2006-11-21 14:10:00,19.49,19.5,19.48,19.5,230715.1911695705,1.4339,1.4347,1.4332,1.4347,230715.1912
2006-11-21 14:15:00,19.49,19.5,19.48,19.48,248861.32980088505,1.4339,1.4347,1.4332,1.4332,248861.3298
2006-11-21 14:20:00,19.48,19.51,19.48,19.49,239788.26048522777,1.4332,1.4354,1.4332,1.4339,239788.2605
2006-11-21 14:25:00,19.49,19.5,19.48,19.48,196583.16850590747,1.4339,1.4347,1.4332,1.4332,196583.1685
2006-11-21 14:30:00,19.48,19.51,19.48,19.5,399647.100808713,1.4332,1.4354,1.4332,1.4347,399647.1008
2006-11-21 14:35:00,19.49,19.5,19.49,19.49,262254.90831447433,1.4339,1.4347,1.4339,1.4339,262254.9083
2006-11-21 14:40:00,19.49,19.49,19.47,19.47,238924.15864564132,1.4339,1.4339,1.4325,1.4325,238924.1586
2006-11-21 14:45:00,19.47,19.48,19.47,19.47,289906.16718123935,1.4325,1.4332,1.4325,1.4325,289906.1672
2006-11-21 14:50:00,19.47,19.49,19.47,19.49,383229.1658565712,1.4325,1.4339,1.4325,1.4339,383229.1659
2006-11-21 14:55:00,19.49,19.49,19.48,19.48,163315.2476818308,1.4339,1.4339,1.4332,1.4332,163315.2477
2006-11-21 15:00:00,19.48,19.48,19.47,19.48,281265.1487853753,1.4332,1.4332,1.4325,1.4332,281265.1488
2006-11-21 15:05:00,19.48,19.49,19.48,19.49,134367.8360556862,1.4332,1.4339,1.4332,1.4339,134367.8361
2006-11-21 15:10:00,19.49,19.49,19.47,19.48,263551.061073854,1.4339,1.4339,1.4325,1.4332,263551.0611
2006-11-21 15:15:00,19.48,19.49,19.47,19.47,246701.07520191904,1.4332,1.4339,1.4325,1.4325,246701.0752
2006-11-21 15:20:00,19.47,19.47,19.46,19.47,471367.5534943847,1.4325,1.4325,1.4317,1.4325,471367.5535
2006-11-21 15:25:00,19.47,19.47,19.45,19.46,365515.0781450499,1.4325,1.4325,1.431,1.4317,365515.0781
2006-11-21 15:30:00,19.45,19.46,19.45,19.46,416497.0866806479,1.431,1.4317,1.431,1.4317,416497.0867
2006-11-21 15:35:00,19.46,19.48,19.46,19.48,519325.2055914303,1.4317,1.4332,1.4317,1.4332,519325.2056
2006-11-21 15:40:00,19.48,19.48,19.47,19.48,614376.407945935,1.4332,1.4332,1.4325,1.4332,614376.4079
2006-11-21 15:45:00,19.48,19.48,19.47,19.47,601414.8803521389,1.4332,1.4332,1.4325,1.4325,601414.8804
2006-11-21 15:50:00,19.47,19.49,19.47,19.48,768186.5353923154,1.4325,1.4339,1.4325,1.4332,768186.5354
2006-11-21 15:55:00,19.48,19.49,19.46,19.46,824785.205885225,1.4332,1.4339,1.4317,1.4317,824785.2059
2006-11-22 09:30:00,19.44,19.44,19.42,19.43,534446.9877841924,1.4303,1.4303,1.4288,1.4295,534446.9878
2006-11-22 09:35:00,19.43,19.46,19.43,19.45,505499.57615804777,1.4295,1.4317,1.4295,1.431,505499.5762
2006-11-22 09:40:00,19.45,19.46,19.43,19.43,378476.605738846,1.431,1.4317,1.4295,1.4295,378476.6057
2006-11-22 09:45:00,19.43,19.43,19.41,19.41,316261.2732886248,1.4295,1.4295,1.4281,1.4281,316261.2733
2006-11-22 09:50:00,19.41,19.42,19.4,19.4,620425.1208230398,1.4281,1.4288,1.4273,1.4273,620425.1208
2006-11-22 09:55:00,19.39,19.39,19.34,19.34,518461.1037518439,1.4266,1.4266,1.4229,1.4229,518461.1038
2006-11-22 10:00:00,19.34,19.35,19.23,19.35,862373.6359072336,1.4229,1.4236,1.4148,1.4236,862373.6359
2006-11-22 10:05:00,19.36,19.38,19.35,19.38,804478.8126549444,1.4244,1.4258,1.4236,1.4258,804478.8127
2006-11-22 10:10:00,19.38,19.38,19.37,19.38,486489.3356871468,1.4258,1.4258,1.4251,1.4258,486489.3357
2006-11-22 10:15:00,19.38,19.38,19.38,19.38,373724.0456211208,1.4258,1.4258,1.4258,1.4258,373724.0456
2006-11-22 10:20:00,19.38,19.41,19.38,19.41,798430.0997778395,1.4258,1.4281,1.4258,1.4281,798430.0998
2006-11-22 10:25:00,19.41,19.41,19.39,19.39,251885.6862394375,1.4281,1.4281,1.4266,1.4266,251885.6862
2006-11-22 10:30:00,19.39,19.4,19.38,19.39,311940.76409069274,1.4266,1.4273,1.4258,1.4266,311940.7641
2006-11-22 10:35:00,19.39,19.39,19.36,19.36,371563.7910221548,1.4266,1.4266,1.4244,1.4244,371563.791
2006-11-22 10:40:00,19.36,19.38,19.35,19.38,293794.6254593782,1.4244,1.4258,1.4236,1.4258,293794.6255
2006-11-22 10:45:00,19.38,19.41,19.38,19.41,322309.9861657296,1.4258,1.4281,1.4258,1.4281,322309.9862
2006-11-22 10:50:00,19.41,19.45,19.41,19.44,380204.8094180189,1.4281,1.431,1.4281,1.4303,380204.8094
2006-11-22 10:55:00,19.44,19.45,19.43,19.45,269599.7739509588,1.4303,1.431,1.4295,1.431,269599.774
2006-11-22 11:00:00,19.45,19.47,19.44,19.44,223802.37645287928,1.431,1.4325,1.4303,1.4303,223802.3765
2006-11-22 11:05:00,19.44,19.47,19.43,19.47,238492.10772584812,1.4303,1.4325,1.4295,1.4325,238492.1077
2006-11-22 11:10:00,19.47,19.48,19.44,19.47,291202.319940619,1.4325,1.4332,1.4303,1.4325,291202.3199
2006-11-22 11:15:00,19.47,19.47,19.45,19.46,115357.59558478526,1.4325,1.4325,1.431,1.4317,115357.5956
2006-11-22 11:20:00,19.46,19.49,19.46,19.48,159426.78940369198,1.4317,1.4339,1.4317,1.4332,159426.7894
2006-11-22 11:25:00,19.49,19.49,19.48,19.48,118814.00294313088,1.4339,1.4339,1.4332,1.4332,118814.0029
2006-11-22 11:30:00,19.49,19.49,19.48,19.49,197879.3212652871,1.4339,1.4339,1.4332,1.4339,197879.3213
2006-11-22 11:35:00,19.49,19.49,19.48,19.48,152081.92376720754,1.4339,1.4339,1.4332,1.4332,152081.9238
2006-11-22 11:40:00,19.48,19.48,19.47,19.48,280401.0469457889,1.4332,1.4332,1.4325,1.4332,280401.0469
2006-11-22 11:45:00,19.48,19.5,19.48,19.49,168067.80779955606,1.4332,1.4347,1.4332,1.4339,168067.8078
2006-11-22 11:50:00,19.5,19.52,19.5,19.5,194422.91390694145,1.4347,1.4361,1.4347,1.4347,194422.9139
2006-11-22 11:55:00,19.5,19.51,19.48,19.49,159858.8403234852,1.4347,1.4354,1.4332,1.4339,159858.8403
2006-11-22 12:00:00,19.49,19.5,19.48,19.49,106284.526269128,1.4339,1.4347,1.4332,1.4339,106284.5263
2006-11-22 12:05:00,19.49,19.5,19.49,19.5,92458.89683574549,1.4339,1.4347,1.4339,1.4347,92458.8968
2006-11-22 12:10:00,19.5,19.5,19.49,19.5,64807.63796898048,1.4347,1.4347,1.4339,1.4347,64807.638
2006-11-22 12:15:00,19.49,19.5,19.49,19.49,101964.01707119597,1.4339,1.4347,1.4339,1.4339,101964.0171
2006-11-22 12:20:00,19.49,19.5,19.49,19.49,176708.82619542012,1.4339,1.4347,1.4339,1.4339,176708.8262
2006-11-22 12:25:00,19.49,19.51,19.49,19.5,161154.9930828648,1.4339,1.4354,1.4339,1.4347,161154.9931
2006-11-22 12:30:00,19.5,19.51,19.49,19.51,115789.64650457846,1.4347,1.4354,1.4339,1.4354,115789.6465
2006-11-22 12:35:00,19.51,19.51,19.49,19.5,127887.07225878816,1.4354,1.4354,1.4339,1.4347,127887.0723
2006-11-22 12:40:00,19.5,19.5,19.5,19.5,101964.01707119597,1.4347,1.4347,1.4347,1.4347,101964.0171
2006-11-22 12:45:00,19.5,19.5,19.49,19.49,176276.77527562692,1.4347,1.4347,1.4339,1.4339,176276.7753
2006-11-22 12:50:00,19.49,19.5,19.49,19.5,85978.13303884745,1.4339,1.4347,1.4339,1.4347,85978.133
2006-11-22 12:55:00,19.5,19.51,19.5,19.51,292498.4726999986,1.4347,1.4354,1.4347,1.4354,292498.4727
2006-11-22 13:00:00,19.51,19.52,19.51,19.52,109740.9336274736,1.4354,1.4361,1.4354,1.4361,109740.9336
2006-11-22 13:05:00,19.51,19.52,19.5,19.51,177572.9280350065,1.4354,1.4361,1.4347,1.4354,177572.928
2006-11-22 13:10:00,19.51,19.51,19.5,19.51,155538.33112555317,1.4354,1.4354,1.4347,1.4354,155538.3311
2006-11-22 13:15:00,19.51,19.51,19.51,19.51,149057.5673286551,1.4354,1.4354,1.4354,1.4354,149057.5673
2006-11-22 13:20:00,19.51,19.51,19.49,19.5,222506.2236934997,1.4354,1.4354,1.4339,1.4347,222506.2237
2006-11-22 13:25:00,19.5,19.51,19.5,19.51,69560.19808670571,1.4347,1.4354,1.4347,1.4354,69560.1981
2006-11-22 13:30:00,19.51,19.52,19.49,19.49,148625.5164088619,1.4354,1.4361,1.4339,1.4339,148625.5164
2006-11-22 13:35:00,19.48,19.49,19.48,19.49,233307.49668832973,1.4332,1.4339,1.4332,1.4339,233307.4967
2006-11-22 13:40:00,19.49,19.5,19.48,19.48,185349.84459128417,1.4339,1.4347,1.4332,1.4332,185349.8446
2006-11-22 13:45:00,19.48,19.49,19.48,19.49,29379.46254593782,1.4332,1.4339,1.4332,1.4339,29379.4625
2006-11-22 13:50:00,19.49,19.49,19.48,19.48,88138.38763781346,1.4339,1.4339,1.4332,1.4332,88138.3876
2006-11-22 13:55:00,19.48,19.48,19.46,19.46,176276.77527562692,1.4332,1.4332,1.4317,1.4317,176276.7753
2006-11-22 14:00:00,19.47,19.49,19.46,19.49,247565.17704150543,1.4325,1.4339,1.4317,1.4339,247565.177
2006-11-22 14:05:00,19.49,19.49,19.46,19.47,141280.65077237744,1.4339,1.4339,1.4317,1.4325,141280.6508
2006-11-22 14:10:00,19.46,19.46,19.44,19.46,219049.81633515403,1.4317,1.4317,1.4303,1.4317,219049.8163
2006-11-22 14:15:00,19.46,19.49,19.46,19.49,242380.566003987,1.4317,1.4339,1.4317,1.4339,242380.566
2006-11-22 14:20:00,19.48,19.52,19.48,19.52,121406.3084618901,1.4332,1.4361,1.4332,1.4361,121406.3085
2006-11-22 14:25:00,19.52,19.52,19.51,19.51,190102.40470900945,1.4361,1.4361,1.4354,1.4354,190102.4047
2006-11-22 14:30:00,19.51,19.53,19.51,19.53,128319.12317858136,1.4354,1.4369,1.4354,1.4369,128319.1232
2006-11-22 14:35:00,19.53,19.53,19.52,19.52,156834.48388493276,1.4369,1.4369,1.4361,1.4361,156834.4839
2006-11-22 14:40:00,19.52,19.54,19.52,19.53,171092.16423810847,1.4361,1.4376,1.4361,1.4369,171092.1642
2006-11-22 14:45:00,19.52,19.54,19.51,19.53,212137.0016184628,1.4361,1.4376,1.4354,1.4369,212137.0016
2006-11-22 14:50:00,19.53,19.53,19.5,19.51,231579.2930091569,1.4369,1.4369,1.4347,1.4354,231579.293
2006-11-22 14:55:00,19.5,19.5,19.45,19.47,299411.28741668985,1.4347,1.4347,1.431,1.4325,299411.2874
2006-11-22 15:00:00,19.47,19.5,19.47,19.48,110172.98454726682,1.4325,1.4347,1.4325,1.4332,110172.9845
2006-11-22 15:05:00,19.48,19.49,19.48,19.48,111901.18822643964,1.4332,1.4339,1.4332,1.4332,111901.1882
2006-11-22 15:10:00,19.48,19.48,19.47,19.47,203063.9323028055,1.4332,1.4332,1.4325,1.4325,203063.9323
2006-11-22 15:15:00,19.47,19.47,19.47,19.47,100667.86431181636,1.4325,1.4325,1.4325,1.4325,100667.8643
2006-11-22 15:20:00,19.47,19.47,19.46,19.47,381933.0130971917,1.4325,1.4325,1.4317,1.4325,381933.0131
2006-11-22 15:25:00,19.47,19.47,19.45,19.46,301571.54201565584,1.4325,1.4325,1.431,1.4317,301571.542
2006-11-22 15:30:00,19.45,19.47,19.45,19.46,211704.9506986696,1.431,1.4325,1.431,1.4317,211704.9507
2006-11-22 15:35:00,19.46,19.48,19.46,19.47,239356.20956543452,1.4317,1.4332,1.4317,1.4325,239356.2096
2006-11-22 15:40:00,19.47,19.49,19.47,19.48,256206.19543736952,1.4325,1.4339,1.4325,1.4332,256206.1954
2006-11-22 15:45:00,19.49,19.51,19.48,19.5,275216.4359082705,1.4339,1.4354,1.4332,1.4347,275216.4359
2006-11-22 15:50:00,19.5,19.51,19.48,19.48,461862.43325893424,1.4347,1.4354,1.4332,1.4332,461862.4333
2006-11-22 15:55:00,19.48,19.48,19.47,19.47,534014.9368643992,1.4332,1.4332,1.4325,1.4325,534014.9369
2006-11-24 09:30:00,19.38,19.44,19.38,19.42,630794.3428980767,1.4258,1.4303,1.4258,1.4288,630794.3429
2006-11-24 09:35:00,19.42,19.45,19.41,19.45,373724.0456211208,1.4288,1.431,1.4281,1.431,373724.0456
2006-11-24 09:40:00,19.45,19.45,19.42,19.43,260094.65371550835,1.431,1.431,1.4288,1.4295,260094.6537
2006-11-24 09:45:00,19.43,19.44,19.42,19.42,131343.47961713377,1.4295,1.4303,1.4288,1.4288,131343.4796
2006-11-24 09:50:00,19.42,19.44,19.42,19.43,93322.9986753319,1.4288,1.4303,1.4288,1.4295,93322.9987
2006-11-24 09:55:00,19.44,19.44,19.41,19.42,127022.97041920177,1.4303,1.4303,1.4281,1.4288,127022.9704
2006-11-24 10:00:00,19.42,19.44,19.42,19.43,92458.89683574549,1.4288,1.4303,1.4288,1.4295,92458.8968
2006-11-24 10:05:00,19.43,19.43,19.41,19.43,168931.90963914245,1.4295,1.4295,1.4281,1.4295,168931.9096
2006-11-24 10:10:00,19.43,19.44,19.42,19.42,215161.3580570152,1.4295,1.4303,1.4288,1.4288,215161.3581
2006-11-24 10:15:00,19.42,19.43,19.42,19.42,120974.25754209692,1.4288,1.4295,1.4288,1.4288,120974.2575
2006-11-24 10:20:00,19.42,19.44,19.42,19.44,365083.0272252567,1.4288,1.4303,1.4288,1.4303,365083.0272
2006-11-24 10:25:00,19.43,19.45,19.43,19.45,197015.21942570063,1.4295,1.431,1.4295,1.431,197015.2194
2006-11-24 10:30:00,19.45,19.46,19.44,19.45,179301.13171417933,1.431,1.4317,1.4303,1.431,179301.1317
2006-11-24 10:35:00,19.45,19.46,19.45,19.45,265711.31567282,1.431,1.4317,1.431,1.431,265711.3157
2006-11-24 10:40:00,19.45,19.46,19.45,19.46,151649.87284741434,1.431,1.4317,1.431,1.4317,151649.8728
2006-11-24 10:45:00,19.46,19.47,19.46,19.46,243676.7187633666,1.4317,1.4325,1.4317,1.4317,243676.7188
2006-11-24 10:50:00,19.46,19.46,19.45,19.46,65671.73980856688,1.4317,1.4317,1.431,1.4317,65671.7398
2006-11-24 10:55:00,19.46,19.46,19.45,19.45,142144.75261196386,1.4317,1.4317,1.431,1.431,142144.7526
2006-11-24 11:00:00,19.45,19.45,19.44,19.44,191830.60838818224,1.431,1.431,1.4303,1.4303,191830.6084
2006-11-24 11:05:00,19.44,19.44,19.44,19.44,262686.95923426753,1.4303,1.4303,1.4303,1.4303,262686.9592
2006-11-24 11:10:00,19.44,19.44,19.43,19.44,132639.6323765134,1.4303,1.4303,1.4295,1.4303,132639.6324
2006-11-24 11:15:00,19.44,19.44,19.43,19.43,146465.2618098959,1.4303,1.4303,1.4295,1.4295,146465.2618
2006-11-24 11:20:00,19.43,19.43,19.42,19.43,143872.95629113668,1.4295,1.4295,1.4288,1.4295,143872.9563
2006-11-24 11:25:00,19.43,19.43,19.41,19.41,94187.1005149183,1.4295,1.4295,1.4281,1.4281,94187.1005
2006-11-24 11:30:00,19.42,19.42,19.41,19.41,127887.07225878816,1.4288,1.4288,1.4281,1.4281,127887.0723
2006-11-24 11:35:00,19.41,19.42,19.4,19.4,323174.08800531604,1.4281,1.4288,1.4273,1.4273,323174.088
2006-11-24 11:40:00,19.4,19.41,19.4,19.41,226826.7328914317,1.4273,1.4281,1.4273,1.4281,226826.7329
2006-11-24 11:45:00,19.41,19.41,19.37,19.37,210840.8488590832,1.4281,1.4281,1.4251,1.4251,210840.8489
2006-11-24 11:50:00,19.37,19.37,19.35,19.35,237628.00588626176,1.4251,1.4251,1.4236,1.4236,237628.0059
2006-11-24 11:55:00,19.35,19.38,19.35,19.38,136960.1415744454,1.4236,1.4258,1.4236,1.4258,136960.1416
2006-11-24 12:00:00,19.38,19.41,19.38,19.41,248429.27888109183,1.4258,1.4281,1.4258,1.4281,248429.2789
2006-11-24 12:05:00,19.41,19.41,19.39,19.4,160290.8912432784,1.4281,1.4281,1.4266,1.4273,160290.8912
2006-11-24 12:10:00,19.4,19.41,19.4,19.4,116653.74834416488,1.4273,1.4281,1.4273,1.4273,116653.7483
2006-11-24 12:15:00,19.4,19.4,19.39,19.4,80361.4710815358,1.4273,1.4273,1.4266,1.4273,80361.4711
2006-11-24 12:20:00,19.4,19.4,19.39,19.4,68264.04532732611,1.4273,1.4273,1.4266,1.4273,68264.0453
2006-11-24 12:25:00,19.4,19.41,19.39,19.39,144737.05813072308,1.4273,1.4281,1.4266,1.4266,144737.0581
2006-11-24 12:30:00,19.39,19.4,19.38,19.39,247565.17704150543,1.4266,1.4273,1.4258,1.4266,247565.177
2006-11-24 12:35:00,19.39,19.4,19.38,19.39,236763.90404667536,1.4266,1.4273,1.4258,1.4266,236763.904
2006-11-24 12:40:00,19.39,19.4,19.38,19.39,225530.58013205207,1.4266,1.4273,1.4258,1.4266,225530.5801
2006-11-24 12:45:00,19.39,19.4,19.39,19.4,170660.11331831527,1.4266,1.4273,1.4266,1.4273,170660.1133
2006-11-24 12:50:00,19.4,19.41,19.4,19.4,209112.64517991035,1.4273,1.4281,1.4273,1.4273,209112.6452
2006-11-24 12:55:00,19.4,19.41,19.39,19.39,347368.9395137354,1.4273,1.4281,1.4266,1.4266,347368.9395
2006-11-24 13:00:00,19.4,19.4,19.38,19.38,405263.7627660246,1.4273,1.4273,1.4258,1.4258,405263.7628
2006-11-24 13:05:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:10:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:15:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:20:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:25:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:30:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:35:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:40:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:45:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 13:50:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 13:55:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:00:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:05:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:10:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:15:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:20:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:25:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:35:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:40:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:45:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:50:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:55:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:00:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:05:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:10:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:15:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:20:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:25:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:35:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:40:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:45:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:50:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:55:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-27 09:30:00,19.43,19.44,19.42,19.44,720228.8832952698,1.4295,1.4303,1.4288,1.4303,720228.8833
2006-11-27 09:35:00,19.44,19.44,19.41,19.42,355145.856070013,1.4303,1.4303,1.4281,1.4288,355145.8561
2006-11-27 09:40:00,19.42,19.43,19.41,19.42,308484.3567323471,1.4288,1.4295,1.4281,1.4288,308484.3567
2006-11-27 09:45:00,19.42,19.42,19.39,19.39,551729.0245759205,1.4288,1.4288,1.4266,1.4266,551729.0246
2006-11-27 09:50:00,19.39,19.39,19.33,19.35,580676.4362020651,1.4266,1.4266,1.4222,1.4236,580676.4362
2006-11-27 09:55:00,19.35,19.35,19.32,19.33,534446.9877841924,1.4236,1.4236,1.4214,1.4222,534446.9878
2006-11-27 10:00:00,19.33,19.5,19.32,19.44,2394858.2484137253,1.4222,1.4347,1.4214,1.4303,2394858.2484
2006-11-27 10:05:00,19.44,19.49,19.34,19.34,1534212.8161856646,1.4303,1.4339,1.4229,1.4229,1534212.8162
2006-11-27 10:10:00,19.34,19.34,19.25,19.29,1507425.659158486,1.4229,1.4229,1.4163,1.4192,1507425.6592
2006-11-27 10:15:00,19.29,19.3,19.27,19.3,813119.8310508084,1.4192,1.42,1.4178,1.42,813119.8311
2006-11-27 10:20:00,19.3,19.36,19.28,19.35,555185.4319342661,1.42,1.4244,1.4185,1.4236,555185.4319
2006-11-27 10:25:00,19.34,19.34,19.28,19.31,412608.6284025091,1.4229,1.4229,1.4185,1.4207,412608.6284
2006-11-27 10:30:00,19.3,19.33,19.29,19.32,268303.6211915792,1.42,1.4222,1.4192,1.4214,268303.6212
2006-11-27 10:35:00,19.33,19.34,19.32,19.34,670110.9765992581,1.4222,1.4229,1.4214,1.4229,670110.9766
2006-11-27 10:40:00,19.34,19.35,19.32,19.34,464022.6878579003,1.4229,1.4236,1.4214,1.4229,464022.6879
2006-11-27 10:45:00,19.34,19.34,19.33,19.34,291634.3708604122,1.4229,1.4229,1.4222,1.4229,291634.3709
2006-11-27 10:50:00,19.34,19.4,19.34,19.4,616104.6116251078,1.4229,1.4273,1.4229,1.4273,616104.6116
2006-11-27 10:55:00,19.4,19.4,19.38,19.38,292498.4726999986,1.4273,1.4273,1.4258,1.4258,292498.4727
2006-11-27 11:00:00,19.38,19.44,19.36,19.44,719796.8323754766,1.4258,1.4303,1.4244,1.4303,719796.8324
2006-11-27 11:05:00,19.44,19.45,19.4,19.42,401375.3044878858,1.4303,1.431,1.4273,1.4288,401375.3045
2006-11-27 11:10:00,19.42,19.42,19.35,19.38,416497.0866806479,1.4288,1.4288,1.4236,1.4258,416497.0867
2006-11-27 11:15:00,19.38,19.41,19.38,19.4,248861.32980088505,1.4258,1.4281,1.4258,1.4273,248861.3298
2006-11-27 11:20:00,19.4,19.51,19.38,19.46,1275414.3152295358,1.4273,1.4354,1.4258,1.4317,1275414.3152
2006-11-27 11:25:00,19.46,19.47,19.4,19.4,864965.9414259929,1.4317,1.4325,1.4273,1.4273,864965.9414
2006-11-27 11:30:00,19.4,19.42,19.34,19.36,506795.72891742736,1.4273,1.4288,1.4229,1.4244,506795.7289
2006-11-27 11:35:00,19.36,19.45,19.35,19.43,260958.7555550948,1.4244,1.431,1.4236,1.4295,260958.7556
2006-11-27 11:40:00,19.43,19.44,19.4,19.4,262686.95923426753,1.4295,1.4303,1.4273,1.4273,262686.9592
2006-11-27 11:45:00,19.4,19.4,19.37,19.38,304595.8984542083,1.4273,1.4273,1.4251,1.4258,304595.8985
2006-11-27 11:50:00,19.38,19.39,19.38,19.38,270895.92671033845,1.4258,1.4266,1.4258,1.4258,270895.9267
2006-11-27 11:55:00,19.38,19.39,19.38,19.38,167203.70595996964,1.4258,1.4266,1.4258,1.4258,167203.706
2006-11-27 12:00:00,19.38,19.39,19.38,19.39,505067.5252382546,1.4258,1.4266,1.4258,1.4266,505067.5252
2006-11-27 12:05:00,19.39,19.41,19.38,19.4,403535.55908685183,1.4266,1.4281,1.4258,1.4273,403535.5591
2006-11-27 12:10:00,19.4,19.4,19.38,19.38,149489.6182484483,1.4273,1.4273,1.4258,1.4258,149489.6182
2006-11-27 12:15:00,19.39,19.39,19.35,19.35,166339.60412038324,1.4266,1.4266,1.4236,1.4236,166339.6041
2006-11-27 12:20:00,19.35,19.37,19.33,19.36,323606.13892510923,1.4236,1.4251,1.4222,1.4244,323606.1389
2006-11-27 12:25:00,19.36,19.37,19.35,19.36,133935.785135893,1.4244,1.4251,1.4236,1.4244,133935.7851
2006-11-27 12:30:00,19.36,19.37,19.34,19.34,441556.0400286537,1.4244,1.4251,1.4229,1.4229,441556.04
2006-11-27 12:35:00,19.33,19.34,19.28,19.28,459270.127740175,1.4222,1.4229,1.4185,1.4185,459270.1277
2006-11-27 12:40:00,19.28,19.29,19.27,19.28,712451.9667389921,1.4185,1.4192,1.4178,1.4185,712451.9667
2006-11-27 12:45:00,19.28,19.31,19.28,19.31,511548.2890351526,1.4185,1.4207,1.4185,1.4207,511548.289
2006-11-27 12:50:00,19.31,19.33,19.3,19.3,546112.3626186089,1.4207,1.4222,1.42,1.42,546112.3626
2006-11-27 12:55:00,19.3,19.33,19.29,19.32,271327.97763013165,1.42,1.4222,1.4192,1.4214,271327.9776
2006-11-27 13:00:00,19.32,19.32,19.28,19.29,308052.3058125539,1.4214,1.4214,1.4185,1.4192,308052.3058
2006-11-27 13:05:00,19.29,19.31,19.28,19.3,156834.48388493276,1.4192,1.4207,1.4185,1.42,156834.4839
2006-11-27 13:10:00,19.3,19.31,19.29,19.3,493834.2013236313,1.42,1.4207,1.4192,1.42,493834.2013
2006-11-27 13:15:00,19.3,19.3,19.29,19.29,164179.34952141723,1.42,1.42,1.4192,1.4192,164179.3495
2006-11-27 13:20:00,19.29,19.32,19.29,19.29,172388.3169974881,1.4192,1.4214,1.4192,1.4192,172388.317
2006-11-27 13:25:00,19.29,19.32,19.29,19.32,144305.00721092988,1.4192,1.4214,1.4192,1.4214,144305.0072
2006-11-27 13:30:00,19.32,19.35,19.32,19.34,331815.1064011801,1.4214,1.4236,1.4214,1.4229,331815.1064
2006-11-27 13:35:00,19.35,19.36,19.34,19.35,265711.31567282,1.4236,1.4244,1.4229,1.4236,265711.3157
2006-11-27 13:40:00,19.35,19.38,19.35,19.38,129183.22501816777,1.4236,1.4258,1.4236,1.4258,129183.225
2006-11-27 13:45:00,19.38,19.4,19.37,19.4,297251.0328177238,1.4258,1.4273,1.4251,1.4273,297251.0328
2006-11-27 13:50:00,19.4,19.4,19.37,19.37,223370.32553308608,1.4273,1.4273,1.4251,1.4251,223370.3255
2006-11-27 13:55:00,19.37,19.37,19.36,19.37,118381.95202333768,1.4251,1.4251,1.4244,1.4251,118381.952
2006-11-27 14:00:00,19.37,19.37,19.35,19.35,148193.4654890687,1.4251,1.4251,1.4236,1.4236,148193.4655
2006-11-27 14:05:00,19.35,19.35,19.34,19.35,409152.22104416345,1.4236,1.4236,1.4229,1.4236,409152.221
2006-11-27 14:10:00,19.35,19.36,19.34,19.36,256206.19543736952,1.4236,1.4244,1.4229,1.4244,256206.1954
2006-11-27 14:15:00,19.36,19.37,19.35,19.35,198311.37218508028,1.4244,1.4251,1.4236,1.4236,198311.3722
2006-11-27 14:20:00,19.35,19.36,19.34,19.36,255774.1445175763,1.4236,1.4244,1.4229,1.4244,255774.1445
2006-11-27 14:25:00,19.36,19.36,19.34,19.35,210840.8488590832,1.4244,1.4244,1.4229,1.4236,210840.8489
2006-11-27 14:30:00,19.35,19.36,19.35,19.35,308484.3567323471,1.4236,1.4244,1.4236,1.4236,308484.3567
2006-11-27 14:35:00,19.36,19.36,19.35,19.35,143440.90537134346,1.4244,1.4244,1.4236,1.4236,143440.9054
2006-11-27 14:40:00,19.35,19.36,19.35,19.35,168931.90963914245,1.4236,1.4244,1.4236,1.4236,168931.9096
2006-11-27 14:45:00,19.35,19.36,19.35,19.36,179301.13171417933,1.4236,1.4244,1.4236,1.4244,179301.1317
2006-11-27 14:50:00,19.35,19.36,19.35,19.35,298547.1855771034,1.4236,1.4244,1.4236,1.4236,298547.1856
2006-11-27 14:55:00,19.35,19.36,19.34,19.34,245836.97336233265,1.4236,1.4244,1.4229,1.4229,245836.9734
2006-11-27 15:00:00,19.34,19.35,19.34,19.35,122270.41030147651,1.4229,1.4236,1.4229,1.4236,122270.4103
2006-11-27 15:05:00,19.35,19.35,19.34,19.34,273488.23222909763,1.4236,1.4236,1.4229,1.4229,273488.2322
2006-11-27 15:10:00,19.34,19.34,19.32,19.33,292498.4726999986,1.4229,1.4229,1.4214,1.4222,292498.4727
2006-11-27 15:15:00,19.33,19.33,19.31,19.33,394462.4897711945,1.4222,1.4222,1.4207,1.4222,394462.4898
2006-11-27 15:20:00,19.33,19.35,19.32,19.34,378476.605738846,1.4222,1.4236,1.4214,1.4229,378476.6057
2006-11-27 15:25:00,19.35,19.36,19.34,19.35,601846.9312719321,1.4236,1.4244,1.4229,1.4236,601846.9313
2006-11-27 15:30:00,19.35,19.36,19.35,19.35,315397.1714490384,1.4236,1.4244,1.4236,1.4236,315397.1714
2006-11-27 15:35:00,19.35,19.35,19.33,19.33,325766.3935240752,1.4236,1.4236,1.4222,1.4222,325766.3935
2006-11-27 15:40:00,19.33,19.34,19.31,19.31,494266.2522434245,1.4222,1.4229,1.4207,1.4207,494266.2522
2006-11-27 15:45:00,19.31,19.31,19.3,19.3,454517.5676224498,1.4207,1.4207,1.42,1.42,454517.5676
2006-11-27 15:50:00,19.3,19.34,19.3,19.33,611784.1024271757,1.42,1.4229,1.42,1.4222,611784.1024
2006-11-27 15:55:00,19.33,19.35,19.31,19.33,763866.0261943833,1.4222,1.4236,1.4207,1.4222,763866.0262
2006-11-28 09:30:00,19.35,19.44,19.35,19.41,985508.1480482966,1.4236,1.4303,1.4236,1.4281,985508.148
2006-11-28 09:35:00,19.41,19.41,19.31,19.33,742695.5311245164,1.4281,1.4281,1.4207,1.4222,742695.5311
2006-11-28 09:40:00,19.33,19.34,19.3,19.33,507227.77983722056,1.4222,1.4229,1.42,1.4222,507227.7798
2006-11-28 09:45:00,19.33,19.35,19.31,19.34,470071.4007350051,1.4222,1.4236,1.4207,1.4229,470071.4007
2006-11-28 09:50:00,19.35,19.37,19.32,19.34,500747.01604032255,1.4236,1.4251,1.4214,1.4229,500747.016
2006-11-28 09:55:00,19.33,19.37,19.33,19.36,265279.2647530268,1.4222,1.4251,1.4222,1.4244,265279.2648
2006-11-28 10:00:00,19.36,19.37,19.33,19.35,305892.05121358787,1.4244,1.4251,1.4222,1.4236,305892.0512
2006-11-28 10:05:00,19.35,19.36,19.34,19.34,333543.3100803529,1.4236,1.4244,1.4229,1.4229,333543.3101
2006-11-28 10:10:00,19.34,19.34,19.32,19.34,323174.08800531604,1.4229,1.4229,1.4214,1.4229,323174.088
2006-11-28 10:15:00,19.34,19.37,19.34,19.37,370699.68918256834,1.4229,1.4251,1.4229,1.4251,370699.6892
2006-11-28 10:20:00,19.37,19.4,19.36,19.4,562962.3484905438,1.4251,1.4273,1.4244,1.4273,562962.3485
2006-11-28 10:25:00,19.4,19.41,19.38,19.4,396622.74437016057,1.4273,1.4281,1.4258,1.4273,396622.7444
2006-11-28 10:30:00,19.4,19.41,19.4,19.4,415200.93392126827,1.4273,1.4281,1.4273,1.4273,415200.9339
2006-11-28 10:35:00,19.4,19.4,19.38,19.38,353849.7033106334,1.4273,1.4273,1.4258,1.4258,353849.7033
2006-11-28 10:40:00,19.38,19.39,19.37,19.39,265279.2647530268,1.4258,1.4266,1.4251,1.4266,265279.2648
2006-11-28 10:45:00,19.39,19.41,19.39,19.41,274352.334068684,1.4266,1.4281,1.4266,1.4281,274352.3341
2006-11-28 10:50:00,19.41,19.41,19.38,19.38,143872.95629113668,1.4281,1.4281,1.4258,1.4258,143872.9563
2006-11-28 10:55:00,19.38,19.38,19.36,19.36,134799.8869754794,1.4258,1.4258,1.4244,1.4244,134799.887
2006-11-28 11:00:00,19.37,19.38,19.36,19.37,141712.70169217067,1.4251,1.4258,1.4244,1.4251,141712.7017
2006-11-28 11:05:00,19.37,19.37,19.33,19.34,305027.9493740015,1.4251,1.4251,1.4222,1.4229,305027.9494
2006-11-28 11:10:00,19.35,19.36,19.35,19.36,108444.780868094,1.4236,1.4244,1.4236,1.4244,108444.7809
2006-11-28 11:15:00,19.36,19.37,19.34,19.37,167203.70595996964,1.4244,1.4251,1.4229,1.4251,167203.706
2006-11-28 11:20:00,19.37,19.39,19.37,19.38,157266.53480472596,1.4251,1.4266,1.4251,1.4258,157266.5348
2006-11-28 11:25:00,19.38,19.4,19.37,19.37,123998.61398064932,1.4258,1.4273,1.4251,1.4251,123998.614
2006-11-28 11:30:00,19.37,19.41,19.37,19.41,142144.75261196386,1.4251,1.4281,1.4251,1.4281,142144.7526
2006-11-28 11:35:00,19.41,19.43,19.41,19.42,265711.31567282,1.4281,1.4295,1.4281,1.4288,265711.3157
2006-11-28 11:40:00,19.42,19.43,19.4,19.41,336135.6155991121,1.4288,1.4295,1.4273,1.4281,336135.6156
2006-11-28 11:45:00,19.41,19.43,19.39,19.4,224234.42737267248,1.4281,1.4295,1.4266,1.4273,224234.4274
2006-11-28 11:50:00,19.4,19.41,19.39,19.4,117949.90110354449,1.4273,1.4281,1.4266,1.4273,117949.9011
2006-11-28 11:55:00,19.4,19.4,19.38,19.39,267871.570271786,1.4273,1.4273,1.4258,1.4266,267871.5703
2006-11-28 12:00:00,19.39,19.39,19.36,19.36,177572.9280350065,1.4266,1.4266,1.4244,1.4244,177572.928
2006-11-28 12:05:00,19.36,19.39,19.36,19.39,101099.91523160956,1.4244,1.4266,1.4244,1.4266,101099.9152
2006-11-28 12:10:00,19.39,19.4,19.39,19.39,59623.026931462045,1.4266,1.4273,1.4266,1.4266,59623.0269
2006-11-28 12:15:00,19.39,19.41,19.38,19.41,120974.25754209692,1.4266,1.4281,1.4258,1.4281,120974.2575
2006-11-28 12:20:00,19.41,19.41,19.37,19.38,114493.49374519884,1.4281,1.4281,1.4251,1.4258,114493.4937
2006-11-28 12:25:00,19.38,19.41,19.38,19.41,298115.1346573102,1.4258,1.4281,1.4258,1.4281,298115.1347
2006-11-28 12:30:00,19.41,19.41,19.36,19.36,305460.00029379467,1.4281,1.4281,1.4244,1.4244,305460.0003
2006-11-28 12:35:00,19.36,19.38,19.35,19.38,176708.82619542012,1.4244,1.4258,1.4236,1.4258,176708.8262
2006-11-28 12:40:00,19.38,19.39,19.37,19.38,137392.1924942386,1.4258,1.4266,1.4251,1.4258,137392.1925
2006-11-28 12:45:00,19.37,19.38,19.36,19.38,187510.09919025016,1.4251,1.4258,1.4244,1.4258,187510.0992
2006-11-28 12:50:00,19.39,19.41,19.38,19.4,149921.66916824153,1.4266,1.4281,1.4258,1.4273,149921.6692
2006-11-28 12:55:00,19.4,19.41,19.38,19.38,123134.51214106292,1.4273,1.4281,1.4258,1.4258,123134.5121
2006-11-28 13:00:00,19.38,19.41,19.37,19.41,210408.79793929,1.4258,1.4281,1.4251,1.4281,210408.7979
2006-11-28 13:05:00,19.41,19.42,19.39,19.41,347368.9395137354,1.4281,1.4288,1.4266,1.4281,347368.9395
2006-11-28 13:10:00,19.41,19.41,19.4,19.4,71720.45268567173,1.4281,1.4281,1.4273,1.4273,71720.4527
2006-11-28 13:15:00,19.4,19.41,19.35,19.35,206520.3396611512,1.4273,1.4281,1.4236,1.4236,206520.3397
2006-11-28 13:20:00,19.35,19.38,19.35,19.35,250589.53348005787,1.4236,1.4258,1.4236,1.4236,250589.5335
2006-11-28 13:25:00,19.35,19.38,19.35,19.38,260526.70463530155,1.4236,1.4258,1.4236,1.4258,260526.7046
2006-11-28 13:30:00,19.38,19.39,19.37,19.38,118814.00294313088,1.4258,1.4266,1.4251,1.4258,118814.0029
2006-11-28 13:35:00,19.38,19.39,19.37,19.39,171092.16423810847,1.4258,1.4266,1.4251,1.4266,171092.1642
2006-11-28 13:40:00,19.39,19.39,19.36,19.36,144737.05813072308,1.4266,1.4266,1.4244,1.4244,144737.0581
2006-11-28 13:45:00,19.36,19.37,19.36,19.37,110172.98454726682,1.4244,1.4251,1.4244,1.4251,110172.9845
2006-11-28 13:50:00,19.37,19.37,19.36,19.37,68696.0962471193,1.4251,1.4251,1.4244,1.4251,68696.0962
2006-11-28 13:55:00,19.37,19.37,19.35,19.36,115789.64650457846,1.4251,1.4251,1.4236,1.4244,115789.6465
2006-11-28 14:00:00,19.36,19.37,19.35,19.35,165907.55320059005,1.4244,1.4251,1.4236,1.4236,165907.5532
2006-11-28 14:05:00,19.36,19.36,19.35,19.35,118381.95202333768,1.4244,1.4244,1.4236,1.4236,118381.952
2006-11-28 14:10:00,19.35,19.36,19.34,19.36,245404.92244253945,1.4236,1.4244,1.4229,1.4244,245404.9224
2006-11-28 14:15:00,19.36,19.36,19.34,19.35,210840.8488590832,1.4244,1.4244,1.4229,1.4236,210840.8489
2006-11-28 14:20:00,19.36,19.36,19.35,19.35,296386.9309781374,1.4244,1.4244,1.4236,1.4236,296386.931
2006-11-28 14:25:00,19.35,19.36,19.34,19.34,140416.54893279105,1.4236,1.4244,1.4229,1.4229,140416.5489
2006-11-28 14:30:00,19.34,19.35,19.33,19.34,347368.9395137354,1.4229,1.4236,1.4222,1.4229,347368.9395
2006-11-28 14:35:00,19.33,19.33,19.3,19.31,232443.3948487433,1.4222,1.4222,1.42,1.4207,232443.3948
2006-11-28 14:40:00,19.31,19.31,19.28,19.3,514140.5945539118,1.4207,1.4207,1.4185,1.42,514140.5946
2006-11-28 14:45:00,19.29,19.31,19.28,19.3,312804.86593027913,1.4192,1.4207,1.4185,1.42,312804.8659
2006-11-28 14:50:00,19.3,19.34,19.3,19.34,339159.97203766456,1.42,1.4229,1.42,1.4229,339159.972
2006-11-28 14:55:00,19.34,19.36,19.34,19.34,268735.6721113724,1.4229,1.4244,1.4229,1.4229,268735.6721
2006-11-28 15:00:00,19.34,19.35,19.32,19.35,390574.0314930557,1.4229,1.4236,1.4214,1.4236,390574.0315
2006-11-28 15:05:00,19.35,19.37,19.34,19.37,218185.71449556763,1.4236,1.4251,1.4229,1.4251,218185.7145
2006-11-28 15:10:00,19.37,19.39,19.36,19.38,400079.1517285062,1.4251,1.4266,1.4244,1.4258,400079.1517
2006-11-28 15:15:00,19.38,19.4,19.37,19.4,321445.8843261432,1.4258,1.4273,1.4251,1.4273,321445.8843
2006-11-28 15:20:00,19.4,19.41,19.38,19.39,438531.68359010125,1.4273,1.4281,1.4258,1.4266,438531.6836
2006-11-28 15:25:00,19.39,19.39,19.38,19.38,245404.92244253945,1.4266,1.4266,1.4258,1.4258,245404.9224
2006-11-28 15:30:00,19.38,19.39,19.37,19.38,324038.18984490243,1.4258,1.4266,1.4251,1.4258,324038.1898
2006-11-28 15:35:00,19.38,19.39,19.38,19.39,188806.2519496298,1.4258,1.4266,1.4258,1.4266,188806.2519
2006-11-28 15:40:00,19.39,19.39,19.37,19.37,387117.62413471006,1.4266,1.4266,1.4251,1.4251,387117.6241
2006-11-28 15:45:00,19.37,19.38,19.37,19.38,172820.36791728128,1.4251,1.4258,1.4251,1.4258,172820.3679
2006-11-28 15:50:00,19.38,19.38,19.37,19.37,301139.49109586264,1.4258,1.4258,1.4251,1.4251,301139.4911
2006-11-28 15:55:00,19.37,19.37,19.36,19.36,352553.55055125384,1.4251,1.4251,1.4244,1.4244,352553.5506
2006-11-29 09:30:00,19.32,19.34,19.28,19.32,909899.237084486,1.4214,1.4229,1.4185,1.4214,909899.2371
2006-11-29 09:35:00,19.31,19.33,19.31,19.32,467479.09521624586,1.4207,1.4222,1.4207,1.4214,467479.0952
2006-11-29 09:40:00,19.32,19.37,19.32,19.37,329654.85180221405,1.4214,1.4251,1.4214,1.4251,329654.8518
2006-11-29 09:45:00,19.37,19.38,19.36,19.37,342184.32847621694,1.4251,1.4258,1.4244,1.4251,342184.3285
2006-11-29 09:50:00,19.38,19.38,19.34,19.35,164611.40044121043,1.4258,1.4258,1.4229,1.4236,164611.4004
2006-11-29 09:55:00,19.34,19.4,19.34,19.4,446308.6001463789,1.4229,1.4273,1.4229,1.4273,446308.6001
2006-11-29 10:00:00,19.4,19.4,19.35,19.35,416497.0866806479,1.4273,1.4273,1.4236,1.4236,416497.0867
2006-11-29 10:05:00,19.35,19.43,19.35,19.43,541359.8025008836,1.4236,1.4295,1.4236,1.4295,541359.8025
2006-11-29 10:10:00,19.43,19.44,19.4,19.4,289042.0653416529,1.4295,1.4303,1.4273,1.4273,289042.0653
2006-11-29 10:15:00,19.4,19.42,19.38,19.42,416497.0866806479,1.4273,1.4288,1.4258,1.4288,416497.0867
2006-11-29 10:20:00,19.42,19.43,19.41,19.41,367675.332744016,1.4288,1.4295,1.4281,1.4281,367675.3327
2006-11-29 10:25:00,19.41,19.42,19.4,19.42,244540.82060295303,1.4281,1.4288,1.4273,1.4288,244540.8206
2006-11-29 10:30:00,19.42,19.42,19.38,19.41,273056.18130930443,1.4288,1.4288,1.4258,1.4281,273056.1813
2006-11-29 10:35:00,19.41,19.41,19.4,19.4,309780.5094917267,1.4281,1.4281,1.4273,1.4273,309780.5095
2006-11-29 10:40:00,19.4,19.42,19.4,19.42,256638.24635716272,1.4273,1.4288,1.4273,1.4288,256638.2464
2006-11-29 10:45:00,19.41,19.42,19.41,19.42,205656.23782156472,1.4281,1.4288,1.4281,1.4288,205656.2378
2006-11-29 10:50:00,19.42,19.43,19.41,19.43,117085.79926395808,1.4288,1.4295,1.4281,1.4295,117085.7993
2006-11-29 10:55:00,19.43,19.43,19.41,19.43,144737.05813072308,1.4295,1.4295,1.4281,1.4295,144737.0581
2006-11-29 11:00:00,19.43,19.45,19.43,19.45,484329.0810881808,1.4295,1.431,1.4295,1.431,484329.0811
2006-11-29 11:05:00,19.44,19.47,19.44,19.46,387981.7259742965,1.4303,1.4325,1.4303,1.4317,387981.726
2006-11-29 11:10:00,19.46,19.47,19.45,19.47,209112.64517991035,1.4317,1.4325,1.431,1.4325,209112.6452
2006-11-29 11:15:00,19.47,19.48,19.46,19.47,155970.38204534637,1.4325,1.4332,1.4317,1.4325,155970.382
2006-11-29 11:20:00,19.47,19.49,19.47,19.47,237195.95496646856,1.4325,1.4339,1.4325,1.4325,237195.955
2006-11-29 11:25:00,19.47,19.47,19.46,19.47,349529.1941127014,1.4325,1.4325,1.4317,1.4325,349529.1941
2006-11-29 11:30:00,19.47,19.47,19.44,19.44,251885.6862394375,1.4325,1.4325,1.4303,1.4303,251885.6862
2006-11-29 11:35:00,19.45,19.47,19.44,19.47,158562.68756410558,1.431,1.4325,1.4303,1.4325,158562.6876
2006-11-29 11:40:00,19.47,19.5,19.47,19.49,196583.16850590747,1.4325,1.4347,1.4325,1.4339,196583.1685
2006-11-29 11:45:00,19.49,19.49,19.48,19.48,323174.08800531604,1.4339,1.4339,1.4332,1.4332,323174.088
2006-11-29 11:50:00,19.48,19.49,19.48,19.49,718932.7305358902,1.4332,1.4339,1.4332,1.4339,718932.7305
2006-11-29 11:55:00,19.49,19.49,19.46,19.47,162019.09492245122,1.4339,1.4339,1.4317,1.4325,162019.0949
2006-11-29 12:00:00,19.46,19.47,19.45,19.47,102396.06799098916,1.4317,1.4325,1.431,1.4325,102396.068
2006-11-29 12:05:00,19.47,19.49,19.47,19.47,279968.9960259957,1.4325,1.4339,1.4325,1.4325,279968.996
2006-11-29 12:10:00,19.47,19.47,19.46,19.46,88570.43855760666,1.4325,1.4325,1.4317,1.4317,88570.4386
2006-11-29 12:15:00,19.46,19.46,19.45,19.46,149921.66916824153,1.4317,1.4317,1.431,1.4317,149921.6692
2006-11-29 12:20:00,19.46,19.46,19.43,19.44,359466.3652679451,1.4317,1.4317,1.4295,1.4303,359466.3653
2006-11-29 12:25:00,19.44,19.46,19.44,19.46,216457.5108163948,1.4303,1.4317,1.4303,1.4317,216457.5108
2006-11-29 12:30:00,19.45,19.46,19.45,19.46,152081.92376720754,1.431,1.4317,1.431,1.4317,152081.9238
2006-11-29 12:35:00,19.46,19.46,19.45,19.46,124862.71582023572,1.4317,1.4317,1.431,1.4317,124862.7158
2006-11-29 12:40:00,19.46,19.47,19.45,19.47,131343.47961713377,1.4317,1.4325,1.431,1.4325,131343.4796
2006-11-29 12:45:00,19.47,19.48,19.47,19.48,146465.2618098959,1.4325,1.4332,1.4325,1.4332,146465.2618
2006-11-29 12:50:00,19.47,19.48,19.46,19.48,8170946.995129059,1.4325,1.4332,1.4317,1.4332,8170946.9951
2006-11-29 12:55:00,19.48,19.49,19.48,19.49,268735.6721113724,1.4332,1.4339,1.4332,1.4339,268735.6721
2006-11-29 13:00:00,19.49,19.49,19.47,19.47,137392.1924942386,1.4339,1.4339,1.4325,1.4325,137392.1925
2006-11-29 13:05:00,19.47,19.47,19.47,19.47,60487.12877104845,1.4325,1.4325,1.4325,1.4325,60487.1288
2006-11-29 13:10:00,19.47,19.47,19.45,19.47,179733.18263397255,1.4325,1.4325,1.431,1.4325,179733.1826
2006-11-29 13:15:00,19.47,19.47,19.46,19.47,144737.05813072308,1.4325,1.4325,1.4317,1.4325,144737.0581
2006-11-29 13:20:00,19.47,19.48,19.46,19.46,177140.8771152133,1.4325,1.4332,1.4317,1.4317,177140.8771
2006-11-29 13:25:00,19.46,19.46,19.45,19.45,237628.00588626176,1.4317,1.4317,1.431,1.431,237628.0059
2006-11-29 13:30:00,19.45,19.46,19.44,19.44,440691.9381890673,1.431,1.4317,1.4303,1.4303,440691.9382
2006-11-29 13:35:00,19.44,19.46,19.44,19.46,281265.1487853753,1.4303,1.4317,1.4303,1.4317,281265.1488
2006-11-29 13:40:00,19.46,19.46,19.45,19.45,122702.46122126972,1.4317,1.4317,1.431,1.431,122702.4612
2006-11-29 13:45:00,19.44,19.47,19.44,19.46,156402.43296513957,1.4303,1.4325,1.4303,1.4317,156402.433
2006-11-29 13:50:00,19.46,19.46,19.44,19.44,85114.03119926104,1.4317,1.4317,1.4303,1.4303,85114.0312
2006-11-29 13:55:00,19.44,19.46,19.44,19.45,212569.052538256,1.4303,1.4317,1.4303,1.431,212569.0525
2006-11-29 14:00:00,19.45,19.46,19.43,19.44,235035.7003675025,1.431,1.4317,1.4295,1.4303,235035.7004
2006-11-29 14:05:00,19.44,19.45,19.43,19.44,280401.0469457889,1.4303,1.431,1.4295,1.4303,280401.0469
2006-11-29 14:10:00,19.44,19.45,19.44,19.44,146897.3127296891,1.4303,1.431,1.4303,1.4303,146897.3127
2006-11-29 14:15:00,19.44,19.45,19.44,19.45,113629.39190561244,1.4303,1.431,1.4303,1.431,113629.3919
2006-11-29 14:20:00,19.44,19.45,19.44,19.44,117517.85018375127,1.4303,1.431,1.4303,1.4303,117517.8502
2006-11-29 14:25:00,19.45,19.45,19.43,19.43,236331.85312688217,1.431,1.431,1.4295,1.4295,236331.8531
2006-11-29 14:30:00,19.44,19.45,19.43,19.44,152513.97468700074,1.4303,1.431,1.4295,1.4303,152513.9747
2006-11-29 14:35:00,19.44,19.47,19.44,19.47,313236.91685007233,1.4303,1.4325,1.4303,1.4325,313236.9169
2006-11-29 14:40:00,19.47,19.48,19.46,19.47,165907.55320059005,1.4325,1.4332,1.4317,1.4325,165907.5532
2006-11-29 14:45:00,19.47,19.47,19.45,19.46,82953.77660029502,1.4325,1.4325,1.431,1.4317,82953.7766
2006-11-29 14:50:00,19.47,19.49,19.47,19.48,307188.2039729675,1.4325,1.4339,1.4325,1.4332,307188.204
2006-11-29 14:55:00,19.48,19.49,19.47,19.47,187510.09919025016,1.4332,1.4339,1.4325,1.4325,187510.0992
2006-11-29 15:00:00,19.47,19.48,19.47,19.47,283425.40338434133,1.4325,1.4332,1.4325,1.4325,283425.4034
2006-11-29 15:05:00,19.47,19.48,19.47,19.48,428162.4615150644,1.4325,1.4332,1.4325,1.4332,428162.4615
2006-11-29 15:10:00,19.48,19.49,19.47,19.47,408288.11920457706,1.4332,1.4339,1.4325,1.4325,408288.1192
2006-11-29 15:15:00,19.47,19.49,19.46,19.48,331815.1064011801,1.4325,1.4339,1.4317,1.4332,331815.1064
2006-11-29 15:20:00,19.48,19.5,19.48,19.5,322742.0370855228,1.4332,1.4347,1.4332,1.4347,322742.0371
2006-11-29 15:25:00,19.5,19.5,19.47,19.49,349097.1431929082,1.4347,1.4347,1.4325,1.4339,349097.1432
2006-11-29 15:30:00,19.49,19.51,19.49,19.51,339592.0229574577,1.4339,1.4354,1.4339,1.4354,339592.023
2006-11-29 15:35:00,19.51,19.52,19.47,19.51,7324127.192334381,1.4354,1.4361,1.4325,1.4354,7324127.1923
2006-11-29 15:40:00,19.51,19.51,19.5,19.5,553457.2282550933,1.4354,1.4354,1.4347,1.4347,553457.2283
2006-11-29 15:45:00,19.5,19.51,19.49,19.49,376748.4020596732,1.4347,1.4354,1.4339,1.4339,376748.4021
2006-11-29 15:50:00,19.49,19.51,19.49,19.5,454085.5167026566,1.4339,1.4354,1.4339,1.4347,454085.5167
2006-11-29 15:55:00,19.51,19.52,19.5,19.51,755657.0587183124,1.4354,1.4361,1.4347,1.4354,755657.0587
2006-11-30 09:30:00,19.52,19.55,19.51,19.54,897369.7604104831,1.4361,1.4384,1.4354,1.4376,897369.7604
2006-11-30 09:35:00,19.55,19.56,19.47,19.47,213865.2052976356,1.4384,1.4391,1.4325,1.4325,213865.2053
2006-11-30 09:40:00,19.48,19.5,19.46,19.49,328358.69904283446,1.4332,1.4347,1.4317,1.4339,328358.699
2006-11-30 09:45:00,19.48,19.51,19.48,19.51,266575.4175124064,1.4332,1.4354,1.4332,1.4354,266575.4175
2006-11-30 09:50:00,19.51,19.52,19.47,19.49,453221.4148630702,1.4354,1.4361,1.4325,1.4339,453221.4149
2006-11-30 09:55:00,19.49,19.51,19.47,19.48,362058.6707867043,1.4339,1.4354,1.4325,1.4332,362058.6708
2006-11-30 10:00:00,19.48,19.49,19.46,19.47,494698.3031632177,1.4332,1.4339,1.4317,1.4325,494698.3032
2006-11-30 10:05:00,19.47,19.47,19.44,19.46,513708.5436341186,1.4325,1.4325,1.4303,1.4317,513708.5436
2006-11-30 10:10:00,19.46,19.49,19.45,19.47,470503.4516547983,1.4317,1.4339,1.431,1.4325,470503.4517
2006-11-30 10:15:00,19.47,19.49,19.46,19.46,129615.27593796096,1.4325,1.4339,1.4317,1.4317,129615.2759
2006-11-30 10:20:00,19.46,19.49,19.45,19.47,267871.570271786,1.4317,1.4339,1.431,1.4325,267871.5703
2006-11-30 10:25:00,19.47,19.48,19.46,19.48,252317.7371592307,1.4325,1.4332,1.4317,1.4332,252317.7372
2006-11-30 10:30:00,19.48,19.49,19.48,19.49,131343.47961713377,1.4332,1.4339,1.4332,1.4339,131343.4796
2006-11-30 10:35:00,19.49,19.49,19.46,19.47,251885.6862394375,1.4339,1.4339,1.4317,1.4325,251885.6862
2006-11-30 10:40:00,19.47,19.48,19.46,19.48,247133.12612171224,1.4325,1.4332,1.4317,1.4332,247133.1261
2006-11-30 10:45:00,19.48,19.5,19.47,19.48,155106.28020575995,1.4332,1.4347,1.4325,1.4332,155106.2802
2006-11-30 10:50:00,19.48,19.49,19.47,19.47,186213.9464308706,1.4332,1.4339,1.4325,1.4325,186213.9464
2006-11-30 10:55:00,19.47,19.47,19.43,19.43,397486.84620974696,1.4325,1.4325,1.4295,1.4295,397486.8462
2006-11-30 11:00:00,19.43,19.43,19.38,19.4,574195.6724051671,1.4295,1.4295,1.4258,1.4273,574195.6724
2006-11-30 11:05:00,19.4,19.41,19.39,19.39,140848.59985258424,1.4273,1.4281,1.4266,1.4266,140848.5999
2006-11-30 11:10:00,19.4,19.4,19.39,19.39,257934.3991165424,1.4273,1.4273,1.4266,1.4266,257934.3991
2006-11-30 11:15:00,19.38,19.42,19.38,19.41,361194.5689471179,1.4258,1.4288,1.4258,1.4281,361194.5689
2006-11-30 11:20:00,19.4,19.41,19.38,19.41,400943.2535680926,1.4273,1.4281,1.4258,1.4281,400943.2536
2006-11-30 11:25:00,19.41,19.42,19.4,19.41,248861.32980088505,1.4281,1.4288,1.4273,1.4281,248861.3298
2006-11-30 11:30:00,19.41,19.41,19.38,19.4,305460.00029379467,1.4281,1.4281,1.4258,1.4273,305460.0003
2006-11-30 11:35:00,19.4,19.4,19.39,19.39,311508.71317089954,1.4273,1.4273,1.4266,1.4266,311508.7132
2006-11-30 11:40:00,19.4,19.4,19.39,19.39,353417.65239084023,1.4273,1.4273,1.4266,1.4266,353417.6524
2006-11-30 11:45:00,19.39,19.4,19.38,19.38,237195.95496646856,1.4266,1.4273,1.4258,1.4258,237195.955
2006-11-30 11:50:00,19.38,19.39,19.38,19.38,130047.32685775416,1.4258,1.4266,1.4258,1.4258,130047.3269
2006-11-30 11:55:00,19.39,19.42,19.38,19.4,189670.35378921623,1.4266,1.4288,1.4258,1.4273,189670.3538
2006-11-30 12:00:00,19.4,19.41,19.39,19.41,133503.7342160998,1.4273,1.4281,1.4266,1.4281,133503.7342
2006-11-30 12:05:00,19.41,19.41,19.4,19.41,86410.18395864064,1.4281,1.4281,1.4273,1.4281,86410.184
2006-11-30 12:10:00,19.41,19.42,19.41,19.42,128319.12317858136,1.4281,1.4288,1.4281,1.4288,128319.1232
2006-11-30 12:15:00,19.41,19.42,19.39,19.39,138688.34525361823,1.4281,1.4288,1.4266,1.4266,138688.3453
2006-11-30 12:20:00,19.4,19.4,19.39,19.4,94187.1005149183,1.4273,1.4273,1.4266,1.4273,94187.1005
2006-11-30 12:25:00,19.4,19.42,19.39,19.42,106716.5771889212,1.4273,1.4288,1.4266,1.4288,106716.5772
2006-11-30 12:30:00,19.42,19.45,19.42,19.44,303731.7966146219,1.4288,1.431,1.4288,1.4303,303731.7966
2006-11-30 12:35:00,19.44,19.45,19.4,19.4,288177.96350206656,1.4303,1.431,1.4273,1.4273,288177.9635
2006-11-30 12:40:00,19.4,19.4,19.39,19.39,71288.40176587853,1.4273,1.4273,1.4266,1.4266,71288.4018
2006-11-30 12:45:00,19.39,19.4,19.39,19.4,188374.2010298366,1.4266,1.4273,1.4266,1.4273,188374.201
2006-11-30 12:50:00,19.4,19.43,19.39,19.42,175844.72435583372,1.4273,1.4295,1.4266,1.4288,175844.7244
2006-11-30 12:55:00,19.42,19.42,19.4,19.4,194422.91390694145,1.4288,1.4288,1.4273,1.4273,194422.9139
2006-11-30 13:00:00,19.4,19.41,19.39,19.4,192694.71022776864,1.4273,1.4281,1.4266,1.4273,192694.7102
2006-11-30 13:05:00,19.4,19.41,19.39,19.41,368971.4855033956,1.4273,1.4281,1.4266,1.4281,368971.4855
2006-11-30 13:10:00,19.41,19.42,19.41,19.42,136096.03973485902,1.4281,1.4288,1.4281,1.4288,136096.0397
2006-11-30 13:15:00,19.41,19.44,19.41,19.41,209976.7470194968,1.4281,1.4303,1.4281,1.4281,209976.747
2006-11-30 13:20:00,19.42,19.43,19.4,19.4,133071.68329630658,1.4288,1.4295,1.4273,1.4273,133071.6833
2006-11-30 13:25:00,19.41,19.44,19.41,19.44,242812.6169237802,1.4281,1.4303,1.4281,1.4303,242812.6169
2006-11-30 13:30:00,19.44,19.45,19.44,19.45,245836.97336233265,1.4303,1.431,1.4303,1.431,245836.9734
2006-11-30 13:35:00,19.45,19.45,19.44,19.45,193558.81206735503,1.431,1.431,1.4303,1.431,193558.8121
2006-11-30 13:40:00,19.45,19.46,19.44,19.44,251885.6862394375,1.431,1.4317,1.4303,1.4303,251885.6862
2006-11-30 13:45:00,19.44,19.47,19.44,19.45,224666.47829246568,1.4303,1.4325,1.4303,1.431,224666.4783
2006-11-30 13:50:00,19.46,19.47,19.45,19.47,97643.50787326392,1.4317,1.4325,1.431,1.4325,97643.5079
2006-11-30 13:55:00,19.46,19.47,19.44,19.44,182757.53907252496,1.4317,1.4325,1.4303,1.4303,182757.5391
2006-11-30 14:00:00,19.43,19.44,19.43,19.44,135231.9378952726,1.4295,1.4303,1.4295,1.4303,135231.9379
2006-11-30 14:05:00,19.44,19.45,19.43,19.44,190966.50654859585,1.4303,1.431,1.4295,1.4303,190966.5065
2006-11-30 14:10:00,19.45,19.45,19.44,19.44,147329.3636494823,1.431,1.431,1.4303,1.4303,147329.3636
2006-11-30 14:15:00,19.44,19.45,19.43,19.45,128319.12317858136,1.4303,1.431,1.4295,1.431,128319.1232
2006-11-30 14:20:00,19.45,19.47,19.45,19.46,116653.74834416488,1.431,1.4325,1.431,1.4317,116653.7483
2006-11-30 14:25:00,19.46,19.49,19.46,19.49,254045.9408384035,1.4317,1.4339,1.4317,1.4339,254045.9408
2006-11-30 14:30:00,19.49,19.5,19.49,19.5,393166.3370118149,1.4339,1.4347,1.4339,1.4347,393166.337
2006-11-30 14:35:00,19.5,19.55,19.5,19.54,595366.167475034,1.4347,1.4384,1.4347,1.4376,595366.1675
2006-11-30 14:40:00,19.54,19.54,19.53,19.53,421249.64679837314,1.4376,1.4376,1.4369,1.4369,421249.6468
2006-11-30 14:45:00,19.53,19.54,19.52,19.53,541359.8025008836,1.4369,1.4376,1.4361,1.4369,541359.8025
2006-11-30 14:50:00,19.53,19.53,19.52,19.53,263551.061073854,1.4369,1.4369,1.4361,1.4369,263551.0611
2006-11-30 14:55:00,19.53,19.53,19.5,19.51,318853.57880738395,1.4369,1.4369,1.4347,1.4354,318853.5788
2006-11-30 15:00:00,19.51,19.52,19.48,19.48,300275.38925627625,1.4354,1.4361,1.4332,1.4332,300275.3893
2006-11-30 15:05:00,19.48,19.51,19.48,19.5,286881.8107426869,1.4332,1.4354,1.4332,1.4347,286881.8107
2006-11-30 15:10:00,19.51,19.53,19.51,19.52,202631.8813830123,1.4354,1.4369,1.4354,1.4361,202631.8814
2006-11-30 15:15:00,19.51,19.53,19.5,19.51,277808.74142702966,1.4354,1.4369,1.4347,1.4354,277808.7414
2006-11-30 15:20:00,19.51,19.51,19.49,19.51,212137.0016184628,1.4354,1.4354,1.4339,1.4354,212137.0016
2006-11-30 15:25:00,19.51,19.54,19.51,19.53,371131.7401023616,1.4354,1.4376,1.4354,1.4369,371131.7401
2006-11-30 15:30:00,19.53,19.55,19.53,19.53,294658.7272989646,1.4369,1.4384,1.4369,1.4369,294658.7273
2006-11-30 15:35:00,19.53,19.53,19.5,19.5,212569.052538256,1.4369,1.4369,1.4347,1.4347,212569.0525
2006-11-30 15:40:00,19.5,19.5,19.49,19.49,223802.37645287928,1.4347,1.4347,1.4339,1.4339,223802.3765
2006-11-30 15:45:00,19.49,19.49,19.47,19.49,579812.3343624787,1.4339,1.4339,1.4325,1.4339,579812.3344
2006-11-30 15:50:00,19.49,19.52,19.48,19.51,460134.2295797615,1.4339,1.4361,1.4332,1.4354,460134.2296
2006-11-30 15:55:00,19.51,19.52,19.5,19.5,806207.0163341172,1.4354,1.4361,1.4347,1.4347,806207.0163
2006-12-01 09:30:00,19.49,19.49,19.46,19.48,594502.0656354476,1.4339,1.4339,1.4317,1.4332,594502.0656
2006-12-01 09:35:00,19.48,19.49,19.46,19.47,658013.5508450485,1.4332,1.4339,1.4317,1.4325,658013.5508
2006-12-01 09:40:00,19.47,19.47,19.47,19.47,620857.171742833,1.4325,1.4325,1.4325,1.4325,620857.1717
2006-12-01 09:45:00,19.47,19.47,19.46,19.47,276080.53774785687,1.4325,1.4325,1.4317,1.4325,276080.5377
2006-12-01 09:50:00,19.46,19.47,19.45,19.46,269167.7230311656,1.4317,1.4325,1.431,1.4317,269167.723
2006-12-01 09:55:00,19.46,19.46,19.41,19.41,526670.0712279148,1.4317,1.4317,1.4281,1.4281,526670.0712
2006-12-01 10:00:00,19.41,19.42,19.37,19.41,416929.1376004411,1.4281,1.4288,1.4251,1.4281,416929.1376
2006-12-01 10:05:00,19.42,19.43,19.38,19.39,333111.2591605597,1.4288,1.4295,1.4258,1.4266,333111.2592
2006-12-01 10:10:00,19.39,19.43,19.39,19.43,333543.3100803529,1.4266,1.4295,1.4266,1.4295,333543.3101
2006-12-01 10:15:00,19.43,19.44,19.41,19.42,386685.57321491686,1.4295,1.4303,1.4281,1.4288,386685.5732
2006-12-01 10:20:00,19.42,19.45,19.42,19.44,349529.1941127014,1.4288,1.431,1.4288,1.4303,349529.1941
2006-12-01 10:25:00,19.44,19.44,19.41,19.42,438099.63267030806,1.4303,1.4303,1.4281,1.4288,438099.6327
2006-12-01 10:30:00,19.42,19.44,19.39,19.39,522781.6129497759,1.4288,1.4303,1.4266,1.4266,522781.6129
2006-12-01 10:35:00,19.41,19.43,19.39,19.42,435939.3780713421,1.4281,1.4295,1.4266,1.4288,435939.3781
2006-12-01 10:40:00,19.41,19.42,19.38,19.4,507659.83075701375,1.4281,1.4288,1.4258,1.4273,507659.8308
2006-12-01 10:45:00,19.4,19.43,19.39,19.42,283857.45430413453,1.4273,1.4295,1.4266,1.4288,283857.4543
2006-12-01 10:50:00,19.43,19.43,19.39,19.42,320149.7315667636,1.4295,1.4295,1.4266,1.4288,320149.7316
2006-12-01 10:55:00,19.42,19.43,19.4,19.41,238060.05680605496,1.4288,1.4295,1.4273,1.4281,238060.0568
2006-12-01 11:00:00,19.41,19.47,19.41,19.46,178437.02987459293,1.4281,1.4325,1.4281,1.4317,178437.0299
2006-12-01 11:05:00,19.46,19.46,19.42,19.42,297683.083737517,1.4317,1.4317,1.4288,1.4288,297683.0837
2006-12-01 11:10:00,19.42,19.44,19.41,19.44,194422.91390694145,1.4288,1.4303,1.4281,1.4303,194422.9139
2006-12-01 11:15:00,19.44,19.44,19.43,19.43,249725.43164047145,1.4303,1.4303,1.4295,1.4295,249725.4316
2006-12-01 11:20:00,19.43,19.44,19.41,19.42,227258.7838112249,1.4295,1.4303,1.4281,1.4288,227258.7838
2006-12-01 11:25:00,19.42,19.42,19.4,19.41,319717.6806469704,1.4288,1.4288,1.4273,1.4281,319717.6806
2006-12-01 11:30:00,19.42,19.43,19.41,19.42,180165.2335537657,1.4288,1.4295,1.4281,1.4288,180165.2336
2006-12-01 11:35:00,19.42,19.42,19.41,19.41,175844.72435583372,1.4288,1.4288,1.4281,1.4281,175844.7244
2006-12-01 11:40:00,19.4,19.41,19.4,19.41,216889.561736188,1.4273,1.4281,1.4273,1.4281,216889.5617
2006-12-01 11:45:00,19.41,19.44,19.4,19.42,281697.1997051685,1.4281,1.4303,1.4273,1.4288,281697.1997
2006-12-01 11:50:00,19.42,19.44,19.41,19.42,368539.4345836024,1.4288,1.4303,1.4281,1.4288,368539.4346
2006-12-01 11:55:00,19.42,19.47,19.41,19.46,348233.0413533218,1.4288,1.4325,1.4281,1.4317,348233.0414
2006-12-01 12:00:00,19.46,19.47,19.41,19.41,289906.16718123935,1.4317,1.4325,1.4281,1.4281,289906.1672
2006-12-01 12:05:00,19.41,19.43,19.4,19.4,246701.07520191904,1.4281,1.4295,1.4273,1.4273,246701.0752
2006-12-01 12:10:00,19.4,19.41,19.4,19.4,273488.23222909763,1.4273,1.4281,1.4273,1.4273,273488.2322
2006-12-01 12:15:00,19.4,19.4,19.38,19.39,105420.42442954158,1.4273,1.4273,1.4258,1.4266,105420.4244
2006-12-01 12:20:00,19.39,19.4,19.38,19.38,363786.87446587713,1.4266,1.4273,1.4258,1.4258,363786.8745
2006-12-01 12:25:00,19.38,19.39,19.38,19.38,142576.80353175706,1.4258,1.4266,1.4258,1.4258,142576.8035
2006-12-01 12:30:00,19.38,19.39,19.38,19.38,193126.76114756183,1.4258,1.4266,1.4258,1.4258,193126.7611
2006-12-01 12:35:00,19.38,19.39,19.36,19.37,257070.2972769559,1.4258,1.4266,1.4244,1.4251,257070.2973
2006-12-01 12:40:00,19.37,19.39,19.37,19.38,191830.60838818224,1.4251,1.4266,1.4251,1.4258,191830.6084
2006-12-01 12:45:00,19.38,19.4,19.38,19.4,215593.4089768084,1.4258,1.4273,1.4258,1.4273,215593.409
2006-12-01 12:50:00,19.4,19.42,19.4,19.42,303299.7456948287,1.4273,1.4288,1.4273,1.4288,303299.7457
2006-12-01 12:55:00,19.42,19.43,19.4,19.4,305460.00029379467,1.4288,1.4295,1.4273,1.4273,305460.0003
2006-12-01 13:00:00,19.4,19.4,19.33,19.34,455381.66946203617,1.4273,1.4273,1.4222,1.4229,455381.6695
2006-12-01 13:05:00,19.34,19.38,19.34,19.38,555185.4319342661,1.4229,1.4258,1.4229,1.4258,555185.4319
2006-12-01 13:10:00,19.37,19.4,19.36,19.39,294226.6763791714,1.4251,1.4273,1.4244,1.4266,294226.6764
2006-12-01 13:15:00,19.39,19.39,19.38,19.39,133935.785135893,1.4266,1.4266,1.4258,1.4266,133935.7851
2006-12-01 13:20:00,19.39,19.41,19.38,19.39,193990.86298714823,1.4266,1.4281,1.4258,1.4266,193990.863
2006-12-01 13:25:00,19.39,19.4,19.37,19.37,155106.28020575995,1.4266,1.4273,1.4251,1.4251,155106.2802
2006-12-01 13:30:00,19.38,19.39,19.37,19.39,126158.86857961534,1.4258,1.4266,1.4251,1.4266,126158.8686
2006-12-01 13:35:00,19.39,19.39,19.36,19.38,184485.74275169772,1.4266,1.4266,1.4244,1.4258,184485.7428
2006-12-01 13:40:00,19.38,19.4,19.38,19.4,147761.4145692755,1.4258,1.4273,1.4258,1.4273,147761.4146
2006-12-01 13:45:00,19.4,19.41,19.4,19.41,166339.60412038324,1.4273,1.4281,1.4273,1.4281,166339.6041
2006-12-01 13:50:00,19.41,19.41,19.37,19.4,317557.4260480044,1.4281,1.4281,1.4251,1.4273,317557.426
2006-12-01 13:55:00,19.4,19.43,19.39,19.43,259662.60279571512,1.4273,1.4295,1.4266,1.4295,259662.6028
2006-12-01 14:00:00,19.43,19.44,19.39,19.39,278240.79234682285,1.4295,1.4303,1.4266,1.4266,278240.7923
2006-12-01 14:05:00,19.39,19.4,19.36,19.37,262254.90831447433,1.4266,1.4273,1.4244,1.4251,262254.9083
2006-12-01 14:10:00,19.37,19.39,19.36,19.37,210408.79793929,1.4251,1.4266,1.4244,1.4251,210408.7979
2006-12-01 14:15:00,19.36,19.38,19.33,19.34,336135.6155991121,1.4244,1.4258,1.4222,1.4229,336135.6156
2006-12-01 14:20:00,19.34,19.36,19.33,19.35,316693.324208418,1.4229,1.4244,1.4222,1.4236,316693.3242
2006-12-01 14:25:00,19.35,19.37,19.33,19.34,299843.33833648305,1.4236,1.4251,1.4222,1.4229,299843.3383
2006-12-01 14:30:00,19.34,19.36,19.33,19.33,318853.57880738395,1.4229,1.4244,1.4222,1.4222,318853.5788
2006-12-01 14:35:00,19.33,19.34,19.32,19.32,542655.9552602633,1.4222,1.4229,1.4214,1.4214,542655.9553
2006-12-01 14:40:00,19.32,19.35,19.31,19.34,617832.8153042806,1.4214,1.4236,1.4207,1.4229,617832.8153
2006-12-01 14:45:00,19.35,19.36,19.33,19.33,267007.4684321996,1.4236,1.4244,1.4222,1.4222,267007.4684
2006-12-01 14:50:00,19.33,19.35,19.33,19.35,259230.551875922,1.4222,1.4236,1.4222,1.4236,259230.5519
2006-12-01 14:55:00,19.35,19.37,19.35,19.36,424274.0032369256,1.4236,1.4251,1.4236,1.4244,424274.0032
2006-12-01 15:00:00,19.35,19.37,19.35,19.35,320581.7824865568,1.4236,1.4251,1.4236,1.4236,320581.7825
2006-12-01 15:05:00,19.35,19.36,19.35,19.35,276944.63958744326,1.4236,1.4244,1.4236,1.4236,276944.6396
2006-12-01 15:10:00,19.35,19.37,19.34,19.35,362922.7726262907,1.4236,1.4251,1.4229,1.4236,362922.7726
2006-12-01 15:15:00,19.35,19.37,19.34,19.37,316261.2732886248,1.4236,1.4251,1.4229,1.4251,316261.2733
2006-12-01 15:20:00,19.37,19.39,19.37,19.38,230715.1911695705,1.4251,1.4266,1.4251,1.4258,230715.1912
2006-12-01 15:25:00,19.38,19.4,19.38,19.39,288177.96350206656,1.4258,1.4273,1.4258,1.4266,288177.9635
2006-12-01 15:30:00,19.39,19.39,19.37,19.39,783308.3175850775,1.4266,1.4266,1.4251,1.4266,783308.3176
2006-12-01 15:35:00,19.39,19.39,19.38,19.39,364650.9763054635,1.4266,1.4266,1.4258,1.4266,364650.9763
2006-12-01 15:40:00,19.39,19.41,19.38,19.4,449765.00750472455,1.4266,1.4281,1.4258,1.4273,449765.0075
2006-12-01 15:45:00,19.4,19.42,19.4,19.41,542223.9043404701,1.4273,1.4288,1.4273,1.4281,542223.9043
2006-12-01 15:50:00,19.41,19.44,19.39,19.4,585861.0472395836,1.4281,1.4303,1.4266,1.4273,585861.0472
2006-12-01 15:55:00,19.41,19.44,19.4,19.44,712451.9667389921,1.4281,1.4303,1.4273,1.4303,712451.9667
2006-12-04 09:30:00,19.6,19.6,19.5,19.5,1304793.7777754737,1.442,1.442,1.4347,1.4347,1304793.7778
2006-12-04 09:35:00,19.5,19.53,19.48,19.53,501611.11787990894,1.4347,1.4369,1.4332,1.4369,501611.1179
2006-12-04 09:40:00,19.53,19.53,19.47,19.47,551729.0245759205,1.4369,1.4369,1.4325,1.4325,551729.0246
2006-12-04 09:45:00,19.47,19.5,19.47,19.48,576787.9779239263,1.4325,1.4347,1.4325,1.4332,576787.9779
2006-12-04 09:50:00,19.48,19.51,19.48,19.5,319717.6806469704,1.4332,1.4354,1.4332,1.4347,319717.6806
2006-12-04 09:55:00,19.5,19.51,19.49,19.5,473527.80809335073,1.4347,1.4354,1.4339,1.4347,473527.8081
2006-12-04 10:00:00,19.51,19.54,19.5,19.54,557777.7374530253,1.4354,1.4376,1.4347,1.4376,557777.7375
2006-12-04 10:05:00,19.54,19.54,19.53,19.53,358170.21250856546,1.4376,1.4376,1.4369,1.4369,358170.2125
2006-12-04 10:10:00,19.53,19.55,19.53,19.54,364650.9763054635,1.4369,1.4384,1.4369,1.4376,364650.9763
2006-12-04 10:15:00,19.54,19.55,19.52,19.52,173684.4697568677,1.4376,1.4384,1.4361,1.4361,173684.4698
2006-12-04 10:20:00,19.52,19.53,19.51,19.52,413904.7811618887,1.4361,1.4369,1.4354,1.4361,413904.7812
2006-12-04 10:25:00,19.52,19.52,19.5,19.5,331383.0554813869,1.4361,1.4361,1.4347,1.4347,331383.0555
2006-12-04 10:30:00,19.5,19.51,19.49,19.5,209112.64517991035,1.4347,1.4354,1.4339,1.4347,209112.6452
2006-12-04 10:35:00,19.5,19.5,19.46,19.48,455381.66946203617,1.4347,1.4347,1.4317,1.4332,455381.6695
2006-12-04 10:40:00,19.48,19.48,19.45,19.45,318853.57880738395,1.4332,1.4332,1.431,1.431,318853.5788
2006-12-04 10:45:00,19.45,19.49,19.44,19.44,636843.0557751815,1.431,1.4339,1.4303,1.4303,636843.0558
2006-12-04 10:50:00,19.44,19.44,19.41,19.42,467047.0442964527,1.4303,1.4303,1.4281,1.4288,467047.0443
2006-12-04 10:55:00,19.42,19.45,19.42,19.44,368107.3836638092,1.4288,1.431,1.4288,1.4303,368107.3837
2006-12-04 11:00:00,19.44,19.5,19.44,19.46,348665.092273115,1.4303,1.4347,1.4303,1.4317,348665.0923
2006-12-04 11:05:00,19.47,19.47,19.44,19.45,349529.1941127014,1.4325,1.4325,1.4303,1.431,349529.1941
2006-12-04 11:10:00,19.45,19.47,19.44,19.46,503771.372478875,1.431,1.4325,1.4303,1.4317,503771.3725
2006-12-04 11:15:00,19.46,19.46,19.43,19.43,330951.00456159364,1.4317,1.4317,1.4295,1.4295,330951.0046
2006-12-04 11:20:00,19.43,19.46,19.43,19.44,483032.9283288012,1.4295,1.4317,1.4295,1.4303,483032.9283
2006-12-04 11:25:00,19.44,19.45,19.44,19.44,448468.85474534496,1.4303,1.431,1.4303,1.4303,448468.8547
2006-12-04 11:30:00,19.44,19.47,19.44,19.45,365947.1290648431,1.4303,1.4325,1.4303,1.431,365947.1291
2006-12-04 11:35:00,19.45,19.45,19.44,19.45,270463.8757905452,1.431,1.431,1.4303,1.431,270463.8758
2006-12-04 11:40:00,19.45,19.46,19.44,19.44,188806.2519496298,1.431,1.4317,1.4303,1.4303,188806.2519
2006-12-04 11:45:00,19.44,19.45,19.43,19.44,198743.42310487348,1.4303,1.431,1.4295,1.4303,198743.4231
2006-12-04 11:50:00,19.44,19.47,19.44,19.46,269599.7739509588,1.4303,1.4325,1.4303,1.4317,269599.774
2006-12-04 11:55:00,19.46,19.5,19.46,19.5,223370.32553308608,1.4317,1.4347,1.4317,1.4347,223370.3255
2006-12-04 12:00:00,19.5,19.5,19.48,19.5,247565.17704150543,1.4347,1.4347,1.4332,1.4347,247565.177
2006-12-04 12:05:00,19.5,19.5,19.49,19.5,117517.85018375127,1.4347,1.4347,1.4339,1.4347,117517.8502
2006-12-04 12:10:00,19.5,19.5,19.48,19.5,155538.33112555317,1.4347,1.4347,1.4332,1.4347,155538.3311
2006-12-04 12:15:00,19.5,19.5,19.48,19.48,181893.43723293857,1.4347,1.4347,1.4332,1.4332,181893.4372
2006-12-04 12:20:00,19.48,19.5,19.48,19.5,179733.18263397255,1.4332,1.4347,1.4332,1.4347,179733.1826
2006-12-04 12:25:00,19.5,19.5,19.5,19.5,121406.3084618901,1.4347,1.4347,1.4347,1.4347,121406.3085
2006-12-04 12:30:00,19.5,19.51,19.5,19.51,350393.2959522878,1.4347,1.4354,1.4347,1.4354,350393.296
2006-12-04 12:35:00,19.51,19.51,19.5,19.51,116653.74834416488,1.4354,1.4354,1.4347,1.4354,116653.7483
2006-12-04 12:40:00,19.51,19.52,19.51,19.52,117085.79926395808,1.4354,1.4361,1.4354,1.4361,117085.7993
2006-12-04 12:45:00,19.52,19.52,19.51,19.52,481304.7246496284,1.4361,1.4361,1.4354,1.4361,481304.7246
2006-12-04 12:50:00,19.52,19.52,19.51,19.51,136960.1415744454,1.4361,1.4361,1.4354,1.4354,136960.1416
2006-12-04 12:55:00,19.51,19.53,19.51,19.52,94187.1005149183,1.4354,1.4369,1.4354,1.4361,94187.1005
2006-12-04 13:00:00,19.53,19.53,19.52,19.53,366811.2309044295,1.4369,1.4369,1.4361,1.4369,366811.2309
2006-12-04 13:05:00,19.53,19.53,19.52,19.53,363354.823546084,1.4369,1.4369,1.4361,1.4369,363354.8235
2006-12-04 13:10:00,19.53,19.53,19.52,19.52,146465.2618098959,1.4369,1.4369,1.4361,1.4361,146465.2618
2006-12-04 13:15:00,19.52,19.53,19.51,19.53,126590.91949940854,1.4361,1.4369,1.4354,1.4369,126590.9195
2006-12-04 13:20:00,19.53,19.53,19.53,19.53,280833.0978655821,1.4369,1.4369,1.4369,1.4369,280833.0979
2006-12-04 13:25:00,19.53,19.55,19.53,19.54,261390.806474888,1.4369,1.4384,1.4369,1.4376,261390.8065
2006-12-04 13:30:00,19.54,19.55,19.53,19.55,287313.86166248017,1.4376,1.4384,1.4369,1.4384,287313.8617
2006-12-04 13:35:00,19.55,19.57,19.55,19.56,420817.59587858,1.4384,1.4398,1.4384,1.4391,420817.5959
2006-12-04 13:40:00,19.56,19.58,19.55,19.57,498154.7105215633,1.4391,1.4406,1.4384,1.4398,498154.7105
2006-12-04 13:45:00,19.57,19.57,19.56,19.56,397054.79528995376,1.4398,1.4398,1.4391,1.4391,397054.7953
2006-12-04 13:50:00,19.56,19.56,19.56,19.56,187078.048270457,1.4391,1.4391,1.4391,1.4391,187078.0483
2006-12-04 13:55:00,19.56,19.56,19.55,19.56,206088.288741358,1.4391,1.4391,1.4384,1.4391,206088.2887
2006-12-04 14:00:00,19.56,19.56,19.55,19.56,155106.28020575995,1.4391,1.4391,1.4384,1.4391,155106.2802
2006-12-04 14:05:00,19.55,19.56,19.53,19.53,181461.3863131453,1.4384,1.4391,1.4369,1.4369,181461.3863
2006-12-04 14:10:00,19.53,19.55,19.53,19.55,143872.95629113668,1.4369,1.4384,1.4369,1.4384,143872.9563
2006-12-04 14:15:00,19.55,19.56,19.54,19.54,168931.90963914245,1.4384,1.4391,1.4376,1.4376,168931.9096
2006-12-04 14:20:00,19.54,19.54,19.53,19.54,139984.49801299785,1.4376,1.4376,1.4369,1.4376,139984.498
2006-12-04 14:25:00,19.53,19.54,19.53,19.54,209976.7470194968,1.4369,1.4376,1.4369,1.4376,209976.747
2006-12-04 14:30:00,19.54,19.54,19.53,19.53,354281.7542304266,1.4376,1.4376,1.4369,1.4369,354281.7542
2006-12-04 14:35:00,19.53,19.54,19.53,19.53,187942.1501100434,1.4369,1.4376,1.4369,1.4369,187942.1501
2006-12-04 14:40:00,19.54,19.54,19.53,19.53,286449.7598228937,1.4376,1.4376,1.4369,1.4369,286449.7598
2006-12-04 14:45:00,19.53,19.55,19.53,19.54,330086.90272200725,1.4369,1.4384,1.4369,1.4376,330086.9027
2006-12-04 14:50:00,19.54,19.55,19.54,19.55,220345.96909453365,1.4376,1.4384,1.4376,1.4384,220345.9691
2006-12-04 14:55:00,19.55,19.57,19.55,19.57,399215.04988891975,1.4384,1.4398,1.4384,1.4398,399215.0499
2006-12-04 15:00:00,19.56,19.58,19.55,19.55,238060.05680605496,1.4391,1.4406,1.4384,1.4384,238060.0568
2006-12-04 15:05:00,19.55,19.55,19.54,19.55,187510.09919025016,1.4384,1.4384,1.4376,1.4384,187510.0992
2006-12-04 15:10:00,19.55,19.55,19.53,19.54,280833.0978655821,1.4384,1.4384,1.4369,1.4376,280833.0979
2006-12-04 15:15:00,19.54,19.55,19.52,19.52,266143.3665926132,1.4376,1.4384,1.4361,1.4361,266143.3666
2006-12-04 15:20:00,19.52,19.52,19.51,19.52,263983.1119936472,1.4361,1.4361,1.4354,1.4361,263983.112
2006-12-04 15:25:00,19.52,19.53,19.52,19.53,225098.52921225887,1.4361,1.4369,1.4361,1.4369,225098.5292
2006-12-04 15:30:00,19.53,19.53,19.52,19.53,366379.1799846363,1.4369,1.4369,1.4361,1.4369,366379.18
2006-12-04 15:35:00,19.53,19.54,19.52,19.54,317125.3751282112,1.4369,1.4376,1.4361,1.4376,317125.3751
2006-12-04 15:40:00,19.54,19.55,19.54,19.55,599254.6257531729,1.4376,1.4384,1.4376,1.4384,599254.6258
2006-12-04 15:45:00,19.55,19.55,19.53,19.54,340456.12479704415,1.4384,1.4384,1.4369,1.4376,340456.1248
2006-12-04 15:50:00,19.54,19.54,19.53,19.54,394894.5406909877,1.4376,1.4376,1.4369,1.4376,394894.5407
2006-12-04 15:55:00,19.54,19.56,19.53,19.53,912491.5426032452,1.4376,1.4391,1.4369,1.4369,912491.5426
2006-12-05 09:30:00,19.58,19.58,19.53,19.54,603575.1349511049,1.4406,1.4406,1.4369,1.4376,603575.135
2006-12-05 09:35:00,19.54,19.55,19.5,19.51,312804.86593027913,1.4376,1.4384,1.4347,1.4354,312804.8659
2006-12-05 09:40:00,19.51,19.55,19.51,19.53,300275.38925627625,1.4354,1.4384,1.4354,1.4369,300275.3893
2006-12-05 09:45:00,19.53,19.55,19.51,19.51,383229.1658565712,1.4369,1.4384,1.4354,1.4354,383229.1659
2006-12-05 09:50:00,19.51,19.51,19.5,19.5,349961.2450324946,1.4354,1.4354,1.4347,1.4347,349961.245
2006-12-05 09:55:00,19.5,19.52,19.5,19.52,350825.346872081,1.4347,1.4361,1.4347,1.4361,350825.3469
2006-12-05 10:00:00,19.52,19.57,19.52,19.54,525805.9693883284,1.4361,1.4398,1.4361,1.4376,525805.9694
2006-12-05 10:05:00,19.54,19.54,19.5,19.52,532286.7331852263,1.4376,1.4376,1.4347,1.4361,532286.7332
2006-12-05 10:10:00,19.52,19.52,19.5,19.5,340024.0738772509,1.4361,1.4361,1.4347,1.4347,340024.0739
2006-12-05 10:15:00,19.5,19.52,19.5,19.52,417361.1885202343,1.4347,1.4361,1.4347,1.4361,417361.1885
2006-12-05 10:20:00,19.52,19.52,19.5,19.5,562962.3484905438,1.4361,1.4361,1.4347,1.4347,562962.3485
2006-12-05 10:25:00,19.5,19.5,19.47,19.48,395758.6425305742,1.4347,1.4347,1.4325,1.4332,395758.6425
2006-12-05 10:30:00,19.48,19.48,19.46,19.47,510252.136275773,1.4332,1.4332,1.4317,1.4325,510252.1363
2006-12-05 10:35:00,19.47,19.47,19.46,19.47,557345.6865332321,1.4325,1.4325,1.4317,1.4325,557345.6865
2006-12-05 10:40:00,19.47,19.48,19.47,19.48,1260292.5330367738,1.4325,1.4332,1.4325,1.4332,1260292.533
2006-12-05 10:45:00,19.48,19.49,19.48,19.49,693441.7262680911,1.4332,1.4339,1.4332,1.4339,693441.7263
2006-12-05 10:50:00,19.49,19.5,19.48,19.49,374156.096540914,1.4339,1.4347,1.4332,1.4339,374156.0965
2006-12-05 10:55:00,19.49,19.49,19.48,19.48,612216.1533469689,1.4339,1.4339,1.4332,1.4332,612216.1533
2006-12-05 11:00:00,19.48,19.49,19.47,19.48,284721.5561437209,1.4332,1.4339,1.4325,1.4332,284721.5561
2006-12-05 11:05:00,19.48,19.48,19.46,19.46,556049.5337738525,1.4332,1.4332,1.4317,1.4317,556049.5338
2006-12-05 11:10:00,19.46,19.47,19.42,19.42,753064.7531995532,1.4317,1.4325,1.4288,1.4288,753064.7532
2006-12-05 11:15:00,19.42,19.44,19.4,19.44,950512.023545047,1.4288,1.4303,1.4273,1.4303,950512.0235
2006-12-05 11:20:00,19.45,19.46,19.44,19.44,295090.7782187578,1.431,1.4317,1.4303,1.4303,295090.7782
2006-12-05 11:25:00,19.44,19.45,19.44,19.44,345208.6849147694,1.4303,1.431,1.4303,1.4303,345208.6849
2006-12-05 11:30:00,19.44,19.44,19.42,19.42,198743.42310487348,1.4303,1.4303,1.4288,1.4288,198743.4231
2006-12-05 11:35:00,19.42,19.45,19.42,19.44,605735.3895500709,1.4288,1.431,1.4288,1.4303,605735.3896
2006-12-05 11:40:00,19.44,19.44,19.44,19.44,296818.9818979306,1.4303,1.4303,1.4303,1.4303,296818.9819
2006-12-05 11:45:00,19.44,19.44,19.43,19.44,328358.69904283446,1.4303,1.4303,1.4295,1.4303,328358.699
2006-12-05 11:50:00,19.44,19.44,19.44,19.44,335271.5137595257,1.4303,1.4303,1.4303,1.4303,335271.5138
2006-12-05 11:55:00,19.44,19.44,19.43,19.44,1707897.2859425324,1.4303,1.4303,1.4295,1.4303,1707897.2859
2006-12-05 12:00:00,19.44,19.44,19.43,19.44,235899.80220708897,1.4303,1.4303,1.4295,1.4303,235899.8022
2006-12-05 12:05:00,19.44,19.44,19.42,19.43,214729.307137222,1.4303,1.4303,1.4288,1.4295,214729.3071
2006-12-05 12:10:00,19.43,19.44,19.42,19.44,187942.1501100434,1.4295,1.4303,1.4288,1.4303,187942.1501
2006-12-05 12:15:00,19.44,19.46,19.44,19.45,450629.1093443109,1.4303,1.4317,1.4303,1.431,450629.1093
2006-12-05 12:20:00,19.46,19.47,19.45,19.46,222074.1727737065,1.4317,1.4325,1.431,1.4317,222074.1728
2006-12-05 12:25:00,19.46,19.47,19.46,19.47,129615.27593796096,1.4317,1.4325,1.4317,1.4325,129615.2759
2006-12-05 12:30:00,19.47,19.47,19.46,19.47,276080.53774785687,1.4325,1.4325,1.4317,1.4325,276080.5377
2006-12-05 12:35:00,19.46,19.47,19.45,19.46,203495.9832225987,1.4317,1.4325,1.431,1.4317,203495.9832
2006-12-05 12:40:00,19.45,19.46,19.45,19.45,265279.2647530268,1.431,1.4317,1.431,1.431,265279.2648
2006-12-05 12:45:00,19.45,19.46,19.43,19.44,277376.69050723646,1.431,1.4317,1.4295,1.4303,277376.6905
2006-12-05 12:50:00,19.44,19.45,19.44,19.44,217321.6126559812,1.4303,1.431,1.4303,1.4303,217321.6127
2006-12-05 12:55:00,19.44,19.45,19.44,19.44,182757.53907252496,1.4303,1.431,1.4303,1.4303,182757.5391
2006-12-05 13:00:00,19.44,19.44,19.44,19.44,153378.07652658713,1.4303,1.4303,1.4303,1.4303,153378.0765
2006-12-05 13:05:00,19.44,19.44,19.44,19.44,188374.2010298366,1.4303,1.4303,1.4303,1.4303,188374.201
2006-12-05 13:10:00,19.44,19.44,19.44,19.44,89866.59131698628,1.4303,1.4303,1.4303,1.4303,89866.5913
2006-12-05 13:15:00,19.44,19.44,19.44,19.44,301139.49109586264,1.4303,1.4303,1.4303,1.4303,301139.4911
2006-12-05 13:20:00,19.44,19.45,19.44,19.44,380636.8603378121,1.4303,1.431,1.4303,1.4303,380636.8603
2006-12-05 13:25:00,19.44,19.44,19.43,19.44,113197.34098581925,1.4303,1.4303,1.4295,1.4303,113197.341
2006-12-05 13:30:00,19.44,19.45,19.44,19.44,262254.90831447433,1.4303,1.431,1.4303,1.4303,262254.9083
2006-12-05 13:35:00,19.44,19.44,19.44,19.44,61783.28153042806,1.4303,1.4303,1.4303,1.4303,61783.2815
2006-12-05 13:40:00,19.44,19.45,19.44,19.44,670110.9765992581,1.4303,1.431,1.4303,1.4303,670110.9766
2006-12-05 13:45:00,19.44,19.44,19.44,19.44,186645.9973506638,1.4303,1.4303,1.4303,1.4303,186645.9974
2006-12-05 13:50:00,19.44,19.44,19.43,19.44,471367.5534943847,1.4303,1.4303,1.4295,1.4303,471367.5535
2006-12-05 13:55:00,19.44,19.44,19.43,19.43,183621.64091211132,1.4303,1.4303,1.4295,1.4295,183621.6409
2006-12-05 14:00:00,19.43,19.44,19.43,19.43,333543.3100803529,1.4295,1.4303,1.4295,1.4295,333543.3101
2006-12-05 14:05:00,19.44,19.44,19.43,19.44,247997.22796129863,1.4303,1.4303,1.4295,1.4303,247997.228
2006-12-05 14:10:00,19.44,19.45,19.44,19.44,359034.31434815185,1.4303,1.431,1.4303,1.4303,359034.3143
2006-12-05 14:15:00,19.44,19.45,19.44,19.44,286449.7598228937,1.4303,1.431,1.4303,1.4303,286449.7598
2006-12-05 14:20:00,19.44,19.45,19.44,19.44,429890.6651942372,1.4303,1.431,1.4303,1.4303,429890.6652
2006-12-05 14:25:00,19.44,19.44,19.44,19.44,176276.77527562692,1.4303,1.4303,1.4303,1.4303,176276.7753
2006-12-05 14:30:00,19.44,19.45,19.44,19.45,565554.654009303,1.4303,1.431,1.4303,1.431,565554.654
2006-12-05 14:35:00,19.45,19.46,19.44,19.44,352121.49963146064,1.431,1.4317,1.4303,1.4303,352121.4996
2006-12-05 14:40:00,19.44,19.45,19.44,19.44,237628.00588626176,1.4303,1.431,1.4303,1.4303,237628.0059
2006-12-05 14:45:00,19.44,19.45,19.44,19.45,347368.9395137354,1.4303,1.431,1.4303,1.431,347368.9395
2006-12-05 14:50:00,19.45,19.45,19.44,19.44,226394.6819716385,1.431,1.431,1.4303,1.4303,226394.682
2006-12-05 14:55:00,19.44,19.44,19.44,19.44,164179.34952141723,1.4303,1.4303,1.4303,1.4303,164179.3495
2006-12-05 15:00:00,19.44,19.44,19.44,19.44,222074.1727737065,1.4303,1.4303,1.4303,1.4303,222074.1728
2006-12-05 15:05:00,19.44,19.44,19.44,19.44,167203.70595996964,1.4303,1.4303,1.4303,1.4303,167203.706
2006-12-05 15:10:00,19.44,19.44,19.43,19.44,338727.9211178713,1.4303,1.4303,1.4295,1.4303,338727.9211
2006-12-05 15:15:00,19.44,19.44,19.43,19.44,322742.0370855228,1.4303,1.4303,1.4295,1.4303,322742.0371
2006-12-05 15:20:00,19.44,19.44,19.42,19.43,470071.4007350051,1.4303,1.4303,1.4288,1.4295,470071.4007
2006-12-05 15:25:00,19.43,19.43,19.41,19.42,352121.49963146064,1.4295,1.4295,1.4281,1.4288,352121.4996
2006-12-05 15:30:00,19.42,19.42,19.41,19.42,392302.2351722285,1.4288,1.4288,1.4281,1.4288,392302.2352
2006-12-05 15:35:00,19.42,19.43,19.42,19.42,577220.0288437195,1.4288,1.4295,1.4288,1.4288,577220.0288
2006-12-05 15:40:00,19.42,19.43,19.42,19.42,476984.2154516964,1.4288,1.4295,1.4288,1.4288,476984.2155
2006-12-05 15:45:00,19.42,19.44,19.42,19.43,430754.7670338236,1.4288,1.4303,1.4288,1.4295,430754.767
2006-12-05 15:50:00,19.43,19.44,19.42,19.44,2123962.321703387,1.4295,1.4303,1.4288,1.4303,2123962.3217
2006-12-05 15:55:00,19.44,19.48,19.43,19.45,2103223.877553313,1.4303,1.4332,1.4295,1.431,2103223.8776
2006-12-06 09:30:00,19.59,19.59,19.45,19.48,606167.4404698642,1.4413,1.4413,1.431,1.4332,606167.4405
2006-12-06 09:35:00,19.48,19.51,19.48,19.51,532718.7841050195,1.4332,1.4354,1.4332,1.4354,532718.7841
2006-12-06 09:40:00,19.51,19.52,19.48,19.52,336999.7174386985,1.4354,1.4361,1.4332,1.4361,336999.7174
2006-12-06 09:45:00,19.5,19.55,19.5,19.54,385821.47137533047,1.4347,1.4384,1.4347,1.4376,385821.4714
2006-12-06 09:50:00,19.54,19.56,19.51,19.52,403103.5081670586,1.4376,1.4391,1.4354,1.4361,403103.5082
2006-12-06 09:55:00,19.52,19.53,19.5,19.51,540927.7515810904,1.4361,1.4369,1.4347,1.4354,540927.7516
2006-12-06 10:00:00,19.5,19.5,19.44,19.45,437235.53083072166,1.4347,1.4347,1.4303,1.431,437235.5308
2006-12-06 10:05:00,19.45,19.47,19.45,19.47,291634.3708604122,1.431,1.4325,1.431,1.4325,291634.3709
2006-12-06 10:10:00,19.46,19.47,19.45,19.46,282129.2506249617,1.4317,1.4325,1.431,1.4317,282129.2506
2006-12-06 10:15:00,19.46,19.47,19.44,19.44,218185.71449556763,1.4317,1.4325,1.4303,1.4303,218185.7145
2006-12-06 10:20:00,19.44,19.46,19.44,19.46,341752.27755642374,1.4303,1.4317,1.4303,1.4317,341752.2776
2006-12-06 10:25:00,19.46,19.49,19.46,19.49,650668.685208564,1.4317,1.4339,1.4317,1.4339,650668.6852
2006-12-06 10:30:00,19.49,19.49,19.42,19.42,403967.610006645,1.4339,1.4339,1.4288,1.4288,403967.61
2006-12-06 10:35:00,19.42,19.45,19.41,19.41,328790.74996262765,1.4288,1.431,1.4281,1.4281,328790.75
2006-12-06 10:40:00,19.41,19.44,19.41,19.44,192262.65930797544,1.4281,1.4303,1.4281,1.4303,192262.6593
2006-12-06 10:45:00,19.44,19.44,19.41,19.42,160290.8912432784,1.4303,1.4303,1.4281,1.4288,160290.8912
2006-12-06 10:50:00,19.42,19.44,19.41,19.44,158130.63664431238,1.4288,1.4303,1.4281,1.4303,158130.6366
2006-12-06 10:55:00,19.44,19.44,19.42,19.44,142144.75261196386,1.4303,1.4303,1.4288,1.4303,142144.7526
2006-12-06 11:00:00,19.44,19.44,19.43,19.44,155970.38204534637,1.4303,1.4303,1.4295,1.4303,155970.382
2006-12-06 11:05:00,19.44,19.45,19.44,19.44,450197.05842451775,1.4303,1.431,1.4303,1.4303,450197.0584
2006-12-06 11:10:00,19.44,19.44,19.44,19.44,209544.69609970355,1.4303,1.4303,1.4303,1.4303,209544.6961
2006-12-06 11:15:00,19.44,19.46,19.44,19.46,299411.28741668985,1.4303,1.4317,1.4303,1.4317,299411.2874
2006-12-06 11:20:00,19.46,19.48,19.46,19.47,157698.5857245192,1.4317,1.4332,1.4317,1.4325,157698.5857
2006-12-06 11:25:00,19.47,19.47,19.43,19.43,235035.7003675025,1.4325,1.4325,1.4295,1.4295,235035.7004
2006-12-06 11:30:00,19.43,19.45,19.43,19.45,106716.5771889212,1.4295,1.431,1.4295,1.431,106716.5772
2006-12-06 11:35:00,19.45,19.46,19.44,19.46,170660.11331831527,1.431,1.4317,1.4303,1.4317,170660.1133
2006-12-06 11:40:00,19.46,19.46,19.45,19.45,89002.48947739987,1.4317,1.4317,1.431,1.431,89002.4895
2006-12-06 11:45:00,19.45,19.46,19.44,19.45,81225.5729211222,1.431,1.4317,1.4303,1.431,81225.5729
2006-12-06 11:50:00,19.45,19.45,19.45,19.45,75176.86004401736,1.431,1.431,1.431,1.431,75176.86
2006-12-06 11:55:00,19.45,19.46,19.45,19.45,69560.19808670571,1.431,1.4317,1.431,1.431,69560.1981
2006-12-06 12:00:00,19.45,19.45,19.44,19.44,96347.35511388432,1.431,1.431,1.4303,1.4303,96347.3551
2006-12-06 12:05:00,19.44,19.44,19.44,19.44,95915.30419409112,1.4303,1.4303,1.4303,1.4303,95915.3042
2006-12-06 12:10:00,19.44,19.45,19.43,19.44,101964.01707119597,1.4303,1.431,1.4295,1.4303,101964.0171
2006-12-06 12:15:00,19.44,19.47,19.44,19.47,225530.58013205207,1.4303,1.4325,1.4303,1.4325,225530.5801
2006-12-06 12:20:00,19.47,19.47,19.46,19.47,147329.3636494823,1.4325,1.4325,1.4317,1.4325,147329.3636
2006-12-06 12:25:00,19.47,19.47,19.45,19.45,185349.84459128417,1.4325,1.4325,1.431,1.431,185349.8446
2006-12-06 12:30:00,19.45,19.45,19.43,19.43,370267.6382627752,1.431,1.431,1.4295,1.4295,370267.6383
2006-12-06 12:35:00,19.44,19.45,19.43,19.44,169363.96055893565,1.4303,1.431,1.4295,1.4303,169363.9606
2006-12-06 12:40:00,19.44,19.44,19.44,19.44,56598.67049290962,1.4303,1.4303,1.4303,1.4303,56598.6705
2006-12-06 12:45:00,19.44,19.44,19.44,19.44,133935.785135893,1.4303,1.4303,1.4303,1.4303,133935.7851
2006-12-06 12:50:00,19.44,19.46,19.44,19.46,101531.96615140275,1.4303,1.4317,1.4303,1.4317,101531.9662
2006-12-06 12:55:00,19.46,19.47,19.46,19.46,71288.40176587853,1.4317,1.4325,1.4317,1.4317,71288.4018
2006-12-06 13:00:00,19.46,19.47,19.45,19.45,165907.55320059005,1.4317,1.4325,1.431,1.431,165907.5532
2006-12-06 13:05:00,19.45,19.46,19.45,19.46,92890.9477555387,1.431,1.4317,1.431,1.4317,92890.9478
2006-12-06 13:10:00,19.45,19.46,19.45,19.46,30675.615305317428,1.431,1.4317,1.431,1.4317,30675.6153
2006-12-06 13:15:00,19.46,19.47,19.46,19.47,169363.96055893565,1.4317,1.4325,1.4317,1.4325,169363.9606
2006-12-06 13:20:00,19.47,19.47,19.47,19.47,38884.58278138829,1.4325,1.4325,1.4325,1.4325,38884.5828
2006-12-06 13:25:00,19.47,19.47,19.47,19.47,76905.06372319018,1.4325,1.4325,1.4325,1.4325,76905.0637
2006-12-06 13:30:00,19.47,19.49,19.47,19.48,130479.37777754736,1.4325,1.4339,1.4325,1.4332,130479.3778
2006-12-06 13:35:00,19.48,19.48,19.46,19.46,155106.28020575995,1.4332,1.4332,1.4317,1.4317,155106.2802
2006-12-06 13:40:00,19.45,19.46,19.44,19.44,135663.98881506582,1.431,1.4317,1.4303,1.4303,135663.9888
2006-12-06 13:45:00,19.45,19.45,19.44,19.44,157698.5857245192,1.431,1.431,1.4303,1.4303,157698.5857
2006-12-06 13:50:00,19.44,19.48,19.44,19.48,454949.61854224297,1.4303,1.4332,1.4303,1.4332,454949.6185
2006-12-06 13:55:00,19.48,19.5,19.47,19.5,416929.1376004411,1.4332,1.4347,1.4325,1.4347,416929.1376
2006-12-06 14:00:00,19.49,19.53,19.49,19.53,703378.8974233349,1.4339,1.4369,1.4339,1.4369,703378.8974
2006-12-06 14:05:00,19.53,19.55,19.53,19.55,571171.3159666146,1.4369,1.4384,1.4369,1.4384,571171.316
2006-12-06 14:10:00,19.55,19.56,19.55,19.56,680480.1986742951,1.4384,1.4391,1.4384,1.4391,680480.1987
2006-12-06 14:15:00,19.55,19.55,19.54,19.54,355145.856070013,1.4384,1.4384,1.4376,1.4376,355145.8561
2006-12-06 14:20:00,19.54,19.54,19.53,19.53,280833.0978655821,1.4376,1.4376,1.4369,1.4369,280833.0979
2006-12-06 14:25:00,19.53,19.54,19.52,19.52,343912.5321553898,1.4369,1.4376,1.4361,1.4361,343912.5322
2006-12-06 14:30:00,19.52,19.53,19.52,19.53,301571.54201565584,1.4361,1.4369,1.4361,1.4369,301571.542
2006-12-06 14:35:00,19.52,19.55,19.52,19.53,579812.3343624787,1.4361,1.4384,1.4361,1.4369,579812.3344
2006-12-06 14:40:00,19.53,19.54,19.52,19.52,451493.2111838974,1.4369,1.4376,1.4361,1.4361,451493.2112
2006-12-06 14:45:00,19.52,19.52,19.52,19.52,117085.79926395808,1.4361,1.4361,1.4361,1.4361,117085.7993
2006-12-06 14:50:00,19.52,19.53,19.52,19.52,183189.58999231816,1.4361,1.4369,1.4361,1.4361,183189.59
2006-12-06 14:55:00,19.52,19.52,19.52,19.52,130047.32685775416,1.4361,1.4361,1.4361,1.4361,130047.3269
2006-12-06 15:00:00,19.52,19.53,19.51,19.51,332247.1573209733,1.4361,1.4369,1.4354,1.4354,332247.1573
2006-12-06 15:05:00,19.51,19.51,19.49,19.49,253181.83899881708,1.4354,1.4354,1.4339,1.4339,253181.839
2006-12-06 15:10:00,19.49,19.5,19.49,19.5,157266.53480472596,1.4339,1.4347,1.4339,1.4347,157266.5348
2006-12-06 15:15:00,19.5,19.5,19.49,19.49,177140.8771152133,1.4347,1.4347,1.4339,1.4339,177140.8771
2006-12-06 15:20:00,19.49,19.49,19.47,19.49,216889.561736188,1.4339,1.4339,1.4325,1.4339,216889.5617
2006-12-06 15:25:00,19.49,19.49,19.48,19.48,337863.8192782849,1.4339,1.4339,1.4332,1.4332,337863.8193
2006-12-06 15:30:00,19.48,19.49,19.47,19.48,387117.62413471006,1.4332,1.4339,1.4325,1.4332,387117.6241
2006-12-06 15:35:00,19.48,19.48,19.47,19.47,276080.53774785687,1.4332,1.4332,1.4325,1.4325,276080.5377
2006-12-06 15:40:00,19.47,19.47,19.47,19.47,374588.1474607072,1.4325,1.4325,1.4325,1.4325,374588.1475
2006-12-06 15:45:00,19.47,19.48,19.47,19.48,472231.6553339712,1.4325,1.4332,1.4325,1.4332,472231.6553
2006-12-06 15:50:00,19.48,19.49,19.47,19.49,570307.2141270282,1.4332,1.4339,1.4325,1.4339,570307.2141
2006-12-06 15:55:00,19.49,19.49,19.48,19.49,702082.7446639552,1.4339,1.4339,1.4332,1.4339,702082.7447
2006-12-07 09:30:00,19.56,19.56,19.51,19.51,938846.6487106306,1.4391,1.4391,1.4354,1.4354,938846.6487
2006-12-07 09:35:00,19.51,19.52,19.5,19.52,407424.01736499066,1.4354,1.4361,1.4347,1.4361,407424.0174
2006-12-07 09:40:00,19.52,19.55,19.52,19.53,532286.7331852263,1.4361,1.4384,1.4361,1.4369,532286.7332
2006-12-07 09:45:00,19.53,19.57,19.53,19.56,759977.5679162445,1.4369,1.4398,1.4369,1.4391,759977.5679
2006-12-07 09:50:00,19.56,19.6,19.56,19.58,911627.4407636588,1.4391,1.442,1.4391,1.4406,911627.4408
2006-12-07 09:55:00,19.58,19.59,19.55,19.58,767754.4844725222,1.4406,1.4413,1.4384,1.4406,767754.4845
2006-12-07 10:00:00,19.58,19.63,19.58,19.63,810095.474612256,1.4406,1.4442,1.4406,1.4442,810095.4746
2006-12-07 10:05:00,19.63,19.7,19.63,19.69,1572233.2971274664,1.4442,1.4494,1.4442,1.4487,1572233.2971
2006-12-07 10:10:00,19.69,19.73,19.69,19.73,926317.1720366277,1.4487,1.4516,1.4487,1.4516,926317.172
2006-12-07 10:15:00,19.74,19.8,19.74,19.74,1641361.444294379,1.4523,1.4567,1.4523,1.4523,1641361.4443
2006-12-07 10:20:00,19.73,19.76,19.7,19.7,1047291.4295787246,1.4516,1.4538,1.4494,1.4494,1047291.4296
2006-12-07 10:25:00,19.69,19.69,19.62,19.64,1059820.9062527276,1.4487,1.4487,1.4435,1.445,1059820.9063
2006-12-07 10:30:00,19.65,19.67,19.61,19.63,1345838.615155828,1.4457,1.4472,1.4428,1.4442,1345838.6152
2006-12-07 10:35:00,19.63,19.65,19.6,19.6,611352.0515073825,1.4442,1.4457,1.442,1.442,611352.0515
2006-12-07 10:40:00,19.61,19.62,19.59,19.59,532286.7331852263,1.4428,1.4435,1.4413,1.4413,532286.7332
2006-12-07 10:45:00,19.59,19.64,19.59,19.63,279104.8941864093,1.4413,1.445,1.4413,1.4442,279104.8942
2006-12-07 10:50:00,19.63,19.7,19.63,19.67,736214.7673276183,1.4442,1.4494,1.4442,1.4472,736214.7673
2006-12-07 10:55:00,19.67,19.69,19.67,19.69,559505.9411321982,1.4472,1.4487,1.4472,1.4487,559505.9411
2006-12-07 11:00:00,19.69,19.69,19.67,19.68,207816.4924205308,1.4487,1.4487,1.4472,1.4479,207816.4924
2006-12-07 11:05:00,19.68,19.69,19.67,19.68,213001.1034580492,1.4479,1.4487,1.4472,1.4479,213001.1035
2006-12-07 11:10:00,19.68,19.68,19.67,19.68,360762.5180273247,1.4479,1.4479,1.4472,1.4479,360762.518
2006-12-07 11:15:00,19.68,19.68,19.65,19.65,263551.061073854,1.4479,1.4479,1.4457,1.4457,263551.0611
2006-12-07 11:20:00,19.65,19.66,19.63,19.63,291634.3708604122,1.4457,1.4464,1.4442,1.4442,291634.3709
2006-12-07 11:25:00,19.63,19.64,19.62,19.62,372427.8928617412,1.4442,1.445,1.4435,1.4435,372427.8929
2006-12-07 11:30:00,19.63,19.63,19.62,19.62,388413.7768940897,1.4442,1.4442,1.4435,1.4435,388413.7769
2006-12-07 11:35:00,19.62,19.62,19.6,19.6,403103.5081670586,1.4435,1.4435,1.442,1.442,403103.5082
2006-12-07 11:40:00,19.6,19.6,19.6,19.6,250589.53348005787,1.442,1.442,1.442,1.442,250589.5335
2006-12-07 11:45:00,19.6,19.61,19.6,19.61,374588.1474607072,1.442,1.4428,1.442,1.4428,374588.1475
2006-12-07 11:50:00,19.6,19.61,19.59,19.59,361626.6198669111,1.442,1.4428,1.4413,1.4413,361626.6199
2006-12-07 11:55:00,19.6,19.61,19.59,19.61,417793.2394400275,1.442,1.4428,1.4413,1.4428,417793.2394
2006-12-07 12:00:00,19.61,19.63,19.61,19.62,682640.4532732611,1.4428,1.4442,1.4428,1.4435,682640.4533
2006-12-07 12:05:00,19.62,19.62,19.61,19.62,96779.40603367751,1.4435,1.4435,1.4428,1.4435,96779.406
2006-12-07 12:10:00,19.62,19.63,19.61,19.63,181893.43723293857,1.4435,1.4442,1.4428,1.4442,181893.4372
2006-12-07 12:15:00,19.63,19.63,19.62,19.62,186213.9464308706,1.4442,1.4442,1.4435,1.4435,186213.9464
2006-12-07 12:20:00,19.62,19.64,19.62,19.64,100235.81339202316,1.4435,1.445,1.4435,1.445,100235.8134
2006-12-07 12:25:00,19.64,19.66,19.63,19.66,138256.29433382503,1.445,1.4464,1.4442,1.4464,138256.2943
2006-12-07 12:30:00,19.66,19.67,19.66,19.67,218617.76541536083,1.4464,1.4472,1.4464,1.4472,218617.7654
2006-12-07 12:35:00,19.67,19.69,19.67,19.68,343048.4303158033,1.4472,1.4487,1.4472,1.4479,343048.4303
2006-12-07 12:40:00,19.68,19.69,19.67,19.69,184053.69183190452,1.4479,1.4487,1.4472,1.4487,184053.6918
2006-12-07 12:45:00,19.69,19.69,19.67,19.68,219049.81633515403,1.4487,1.4487,1.4472,1.4479,219049.8163
2006-12-07 12:50:00,19.68,19.69,19.68,19.68,135231.9378952726,1.4479,1.4487,1.4479,1.4479,135231.9379
2006-12-07 12:55:00,19.68,19.68,19.67,19.68,258366.4500363356,1.4479,1.4479,1.4472,1.4479,258366.45
2006-12-07 13:00:00,19.68,19.69,19.67,19.68,269599.7739509588,1.4479,1.4487,1.4472,1.4479,269599.774
2006-12-07 13:05:00,19.68,19.68,19.67,19.67,292930.5236197918,1.4479,1.4479,1.4472,1.4472,292930.5236
2006-12-07 13:10:00,19.67,19.68,19.66,19.67,215593.4089768084,1.4472,1.4479,1.4464,1.4472,215593.409
2006-12-07 13:15:00,19.67,19.68,19.67,19.67,82089.67476070861,1.4472,1.4479,1.4472,1.4472,82089.6748
2006-12-07 13:20:00,19.67,19.68,19.67,19.67,86410.18395864064,1.4472,1.4479,1.4472,1.4472,86410.184
2006-12-07 13:25:00,19.67,19.68,19.67,19.67,257502.3481967491,1.4472,1.4479,1.4472,1.4472,257502.3482
2006-12-07 13:30:00,19.67,19.68,19.67,19.67,179301.13171417933,1.4472,1.4479,1.4472,1.4472,179301.1317
2006-12-07 13:35:00,19.67,19.67,19.66,19.67,140848.59985258424,1.4472,1.4472,1.4464,1.4472,140848.5999
2006-12-07 13:40:00,19.67,19.67,19.66,19.66,121838.3593816833,1.4472,1.4472,1.4464,1.4464,121838.3594
2006-12-07 13:45:00,19.66,19.69,19.66,19.69,186645.9973506638,1.4464,1.4487,1.4464,1.4487,186645.9974
2006-12-07 13:50:00,19.69,19.72,19.69,19.7,404831.7118462314,1.4487,1.4509,1.4487,1.4494,404831.7118
2006-12-07 13:55:00,19.7,19.7,19.67,19.68,152081.92376720754,1.4494,1.4494,1.4472,1.4479,152081.9238
2006-12-07 14:00:00,19.68,19.68,19.66,19.66,289474.1162614461,1.4479,1.4479,1.4464,1.4464,289474.1163
2006-12-07 14:05:00,19.67,19.67,19.66,19.67,172820.36791728128,1.4472,1.4472,1.4464,1.4472,172820.3679
2006-12-07 14:10:00,19.66,19.67,19.66,19.67,271327.97763013165,1.4464,1.4472,1.4464,1.4472,271327.9776
2006-12-07 14:15:00,19.67,19.67,19.66,19.66,492970.0994840449,1.4472,1.4472,1.4464,1.4464,492970.0995
2006-12-07 14:20:00,19.66,19.67,19.66,19.66,132207.5814567202,1.4464,1.4472,1.4464,1.4464,132207.5815
2006-12-07 14:25:00,19.66,19.67,19.66,19.67,256638.24635716272,1.4464,1.4472,1.4464,1.4472,256638.2464
2006-12-07 14:30:00,19.67,19.67,19.66,19.66,202199.8304632191,1.4472,1.4472,1.4464,1.4464,202199.8305
2006-12-07 14:35:00,19.66,19.67,19.66,19.66,266143.3665926132,1.4464,1.4472,1.4464,1.4464,266143.3666
2006-12-07 14:40:00,19.66,19.73,19.66,19.73,716340.4250171309,1.4464,1.4516,1.4464,1.4516,716340.425
2006-12-07 14:45:00,19.73,19.76,19.68,19.68,1645681.953492311,1.4516,1.4538,1.4479,1.4479,1645681.9535
2006-12-07 14:50:00,19.68,19.7,19.67,19.67,450629.1093443109,1.4479,1.4494,1.4472,1.4472,450629.1093
2006-12-07 14:55:00,19.67,19.72,19.66,19.7,619128.9680636602,1.4472,1.4509,1.4464,1.4494,619128.9681
2006-12-07 15:00:00,19.7,19.7,19.67,19.67,470071.4007350051,1.4494,1.4494,1.4472,1.4472,470071.4007
2006-12-07 15:05:00,19.67,19.69,19.67,19.67,403535.55908685183,1.4472,1.4487,1.4472,1.4472,403535.5591
2006-12-07 15:10:00,19.67,19.67,19.65,19.66,685664.8097118135,1.4472,1.4472,1.4457,1.4464,685664.8097
2006-12-07 15:15:00,19.66,19.7,19.61,19.62,943167.1579085628,1.4464,1.4494,1.4428,1.4435,943167.1579
2006-12-07 15:20:00,19.62,19.66,19.61,19.65,587589.2509187564,1.4435,1.4464,1.4428,1.4457,587589.2509
2006-12-07 15:25:00,19.65,19.68,19.65,19.65,389709.9296534693,1.4457,1.4479,1.4457,1.4457,389709.9297
2006-12-07 15:30:00,19.65,19.66,19.64,19.65,248429.27888109183,1.4457,1.4464,1.445,1.4457,248429.2789
2006-12-07 15:35:00,19.65,19.65,19.63,19.63,452357.3130234838,1.4457,1.4457,1.4442,1.4442,452357.313
2006-12-07 15:40:00,19.63,19.64,19.62,19.63,745287.8366432756,1.4442,1.445,1.4435,1.4442,745287.8366
2006-12-07 15:45:00,19.63,19.63,19.62,19.62,417793.2394400275,1.4442,1.4442,1.4435,1.4435,417793.2394
2006-12-07 15:50:00,19.62,19.62,19.59,19.6,830833.9187623298,1.4435,1.4435,1.4413,1.442,830833.9188
2006-12-07 15:55:00,19.6,19.66,19.6,19.65,2010764.980717568,1.442,1.4464,1.442,1.4457,2010764.9807
2006-12-08 09:30:00,19.64,19.69,19.61,19.62,583700.7926406176,1.445,1.4487,1.4428,1.4435,583700.7926
2006-12-08 09:35:00,19.62,19.67,19.62,19.65,206088.288741358,1.4435,1.4472,1.4435,1.4457,206088.2887
2006-12-08 09:40:00,19.65,19.69,19.65,19.69,563394.399410337,1.4457,1.4487,1.4457,1.4487,563394.3994
2006-12-08 09:45:00,19.69,19.7,19.67,19.69,314101.0186896587,1.4487,1.4494,1.4472,1.4487,314101.0187
2006-12-08 09:50:00,19.69,19.69,19.66,19.67,308916.4076521403,1.4487,1.4487,1.4464,1.4472,308916.4077
2006-12-08 09:55:00,19.67,19.67,19.64,19.65,162019.09492245122,1.4472,1.4472,1.445,1.4457,162019.0949
2006-12-08 10:00:00,19.65,19.65,19.64,19.65,390141.9805732625,1.4457,1.4457,1.445,1.4457,390141.9806
2006-12-08 10:05:00,19.65,19.66,19.64,19.66,363786.87446587713,1.4457,1.4464,1.445,1.4464,363786.8745
2006-12-08 10:10:00,19.66,19.66,19.62,19.63,391438.1333326421,1.4464,1.4464,1.4435,1.4442,391438.1333
2006-12-08 10:15:00,19.63,19.63,19.57,19.58,392734.28609202174,1.4442,1.4442,1.4398,1.4406,392734.2861
2006-12-08 10:20:00,19.58,19.64,19.56,19.64,415632.9848410615,1.4406,1.445,1.4391,1.445,415632.9848
2006-12-08 10:25:00,19.64,19.67,19.62,19.67,372427.8928617412,1.445,1.4472,1.4435,1.4472,372427.8929
2006-12-08 10:30:00,19.67,19.7,19.67,19.68,400943.2535680926,1.4472,1.4494,1.4472,1.4479,400943.2536
2006-12-08 10:35:00,19.68,19.69,19.65,19.67,191830.60838818224,1.4479,1.4487,1.4457,1.4472,191830.6084
2006-12-08 10:40:00,19.67,19.67,19.63,19.63,187078.048270457,1.4472,1.4472,1.4442,1.4442,187078.0483
2006-12-08 10:45:00,19.63,19.7,19.63,19.67,798430.0997778395,1.4442,1.4494,1.4442,1.4472,798430.0998
2006-12-08 10:50:00,19.67,19.68,19.65,19.65,387549.6750545033,1.4472,1.4479,1.4457,1.4457,387549.6751
2006-12-08 10:55:00,19.65,19.65,19.6,19.65,786332.6740236299,1.4457,1.4457,1.442,1.4457,786332.674
2006-12-08 11:00:00,19.63,19.67,19.62,19.67,668382.7729200854,1.4442,1.4472,1.4435,1.4472,668382.7729
2006-12-08 11:05:00,19.67,19.75,19.67,19.67,1023960.6799098916,1.4472,1.4531,1.4472,1.4472,1023960.6799
2006-12-08 11:10:00,19.67,19.7,19.66,19.68,297683.083737517,1.4472,1.4494,1.4464,1.4479,297683.0837
2006-12-08 11:15:00,19.68,19.72,19.68,19.71,343912.5321553898,1.4479,1.4509,1.4479,1.4501,343912.5322
2006-12-08 11:20:00,19.71,19.72,19.69,19.71,229419.0384101909,1.4501,1.4509,1.4487,1.4501,229419.0384
2006-12-08 11:25:00,19.71,19.72,19.69,19.7,142144.75261196386,1.4501,1.4509,1.4487,1.4494,142144.7526
2006-12-08 11:30:00,19.7,19.73,19.66,19.67,511116.2381153594,1.4494,1.4516,1.4464,1.4472,511116.2381
2006-12-08 11:35:00,19.66,19.67,19.61,19.62,433347.0725525828,1.4464,1.4472,1.4428,1.4435,433347.0726
2006-12-08 11:40:00,19.62,19.69,19.61,19.66,674863.5367169834,1.4435,1.4487,1.4428,1.4464,674863.5367
2006-12-08 11:45:00,19.66,19.69,19.63,19.67,749176.2949214143,1.4464,1.4487,1.4442,1.4472,749176.2949
2006-12-08 11:50:00,19.67,19.67,19.65,19.65,464886.7896974867,1.4472,1.4472,1.4457,1.4457,464886.7897
2006-12-08 11:55:00,19.65,19.65,19.64,19.64,209112.64517991035,1.4457,1.4457,1.445,1.445,209112.6452
2006-12-08 12:00:00,19.64,19.65,19.64,19.65,140848.59985258424,1.445,1.4457,1.445,1.4457,140848.5999
2006-12-08 12:05:00,19.64,19.65,19.63,19.64,132639.6323765134,1.445,1.4457,1.4442,1.445,132639.6324
2006-12-08 12:10:00,19.64,19.64,19.62,19.62,107148.6281087144,1.445,1.445,1.4435,1.4435,107148.6281
2006-12-08 12:15:00,19.62,19.62,19.6,19.62,115789.64650457846,1.4435,1.4435,1.442,1.4435,115789.6465
2006-12-08 12:20:00,19.62,19.63,19.62,19.62,120110.1557025105,1.4435,1.4442,1.4435,1.4435,120110.1557
2006-12-08 12:25:00,19.63,19.64,19.62,19.63,62215.33245022126,1.4442,1.445,1.4435,1.4442,62215.3325
2006-12-08 12:30:00,19.63,19.63,19.63,19.63,66535.84164815329,1.4442,1.4442,1.4442,1.4442,66535.8416
2006-12-08 12:35:00,19.62,19.62,19.6,19.6,239356.20956543452,1.4435,1.4435,1.442,1.442,239356.2096
2006-12-08 12:40:00,19.6,19.62,19.6,19.62,131343.47961713377,1.442,1.4435,1.442,1.4435,131343.4796
2006-12-08 12:45:00,19.62,19.64,19.62,19.63,178869.08079438613,1.4435,1.445,1.4435,1.4442,178869.0808
2006-12-08 12:50:00,19.63,19.63,19.62,19.63,95915.30419409112,1.4442,1.4442,1.4435,1.4442,95915.3042
2006-12-08 12:55:00,19.63,19.65,19.63,19.64,113197.34098581925,1.4442,1.4457,1.4442,1.445,113197.341
2006-12-08 13:00:00,19.64,19.64,19.63,19.64,140848.59985258424,1.445,1.445,1.4442,1.445,140848.5999
2006-12-08 13:05:00,19.64,19.65,19.64,19.65,47525.60117725236,1.445,1.4457,1.445,1.4457,47525.6012
2006-12-08 13:10:00,19.65,19.65,19.63,19.63,51846.110375184384,1.4457,1.4457,1.4442,1.4442,51846.1104
2006-12-08 13:15:00,19.63,19.63,19.62,19.62,110172.98454726682,1.4442,1.4442,1.4435,1.4435,110172.9845
2006-12-08 13:20:00,19.62,19.62,19.61,19.62,94187.1005149183,1.4435,1.4435,1.4428,1.4435,94187.1005
2006-12-08 13:25:00,19.62,19.63,19.62,19.63,93322.9986753319,1.4435,1.4442,1.4435,1.4442,93322.9987
2006-12-08 13:30:00,19.63,19.65,19.62,19.64,219481.8672549472,1.4442,1.4457,1.4435,1.445,219481.8673
2006-12-08 13:35:00,19.64,19.65,19.63,19.63,51414.05945539118,1.445,1.4457,1.4442,1.4442,51414.0595
2006-12-08 13:40:00,19.64,19.64,19.63,19.63,76473.01280339697,1.445,1.445,1.4442,1.4442,76473.0128
2006-12-08 13:45:00,19.63,19.63,19.61,19.63,88570.43855760666,1.4442,1.4442,1.4428,1.4442,88570.4386
2006-12-08 13:50:00,19.62,19.63,19.61,19.63,66967.8925679465,1.4435,1.4442,1.4428,1.4442,66967.8926
2006-12-08 13:55:00,19.63,19.63,19.61,19.61,155538.33112555317,1.4442,1.4442,1.4428,1.4428,155538.3311
2006-12-08 14:00:00,19.61,19.61,19.6,19.61,325334.342604282,1.4428,1.4428,1.442,1.4428,325334.3426
2006-12-08 14:05:00,19.61,19.62,19.61,19.61,181893.43723293857,1.4428,1.4435,1.4428,1.4428,181893.4372
2006-12-08 14:10:00,19.61,19.62,19.6,19.61,184053.69183190452,1.4428,1.4435,1.442,1.4428,184053.6918
2006-12-08 14:15:00,19.61,19.61,19.6,19.61,130911.42869734055,1.4428,1.4428,1.442,1.4428,130911.4287
2006-12-08 14:20:00,19.61,19.62,19.6,19.61,225530.58013205207,1.4428,1.4435,1.442,1.4428,225530.5801
2006-12-08 14:25:00,19.61,19.62,19.6,19.61,274784.3849884772,1.4428,1.4435,1.442,1.4428,274784.385
2006-12-08 14:30:00,19.61,19.62,19.61,19.62,105420.42442954158,1.4428,1.4435,1.4428,1.4435,105420.4244
2006-12-08 14:35:00,19.62,19.62,19.61,19.62,96347.35511388432,1.4435,1.4435,1.4428,1.4435,96347.3551
2006-12-08 14:40:00,19.62,19.63,19.62,19.63,154674.22928596675,1.4435,1.4442,1.4435,1.4442,154674.2293
2006-12-08 14:45:00,19.63,19.63,19.62,19.62,72152.50360546494,1.4442,1.4442,1.4435,1.4435,72152.5036
2006-12-08 14:50:00,19.62,19.65,19.62,19.65,202631.8813830123,1.4435,1.4457,1.4435,1.4457,202631.8814
2006-12-08 14:55:00,19.64,19.64,19.63,19.63,95915.30419409112,1.445,1.445,1.4442,1.4442,95915.3042
2006-12-08 15:00:00,19.63,19.65,19.63,19.63,146033.2108901027,1.4442,1.4457,1.4442,1.4442,146033.2109
2006-12-08 15:05:00,19.63,19.65,19.63,19.65,190534.45562880265,1.4442,1.4457,1.4442,1.4457,190534.4556
2006-12-08 15:10:00,19.65,19.65,19.64,19.65,223802.37645287928,1.4457,1.4457,1.445,1.4457,223802.3765
2006-12-08 15:15:00,19.65,19.65,19.62,19.62,250589.53348005787,1.4457,1.4457,1.4435,1.4435,250589.5335
2006-12-08 15:20:00,19.62,19.63,19.62,19.63,161154.9930828648,1.4435,1.4442,1.4435,1.4442,161154.9931
2006-12-08 15:25:00,19.63,19.65,19.63,19.64,100235.81339202316,1.4442,1.4457,1.4442,1.445,100235.8134
2006-12-08 15:30:00,19.64,19.65,19.64,19.64,123134.51214106292,1.445,1.4457,1.445,1.445,123134.5121
2006-12-08 15:35:00,19.64,19.64,19.63,19.64,104556.32258995518,1.445,1.445,1.4442,1.445,104556.3226
2006-12-08 15:40:00,19.64,19.64,19.63,19.63,133503.7342160998,1.445,1.445,1.4442,1.4442,133503.7342
2006-12-08 15:45:00,19.63,19.63,19.61,19.61,254477.9917581967,1.4442,1.4442,1.4428,1.4428,254477.9918
2006-12-08 15:50:00,19.61,19.63,19.61,19.62,328358.69904283446,1.4428,1.4442,1.4428,1.4435,328358.699
2006-12-08 15:55:00,19.62,19.63,19.61,19.63,418225.2903598207,1.4435,1.4442,1.4428,1.4442,418225.2904
2006-12-11 09:30:00,19.62,19.69,19.62,19.69,590613.6073573089,1.4435,1.4487,1.4435,1.4487,590613.6074
2006-12-11 09:35:00,19.69,19.72,19.67,19.68,333111.2591605597,1.4487,1.4509,1.4472,1.4479,333111.2592
2006-12-11 09:40:00,19.68,19.7,19.67,19.68,334839.46283973247,1.4479,1.4494,1.4472,1.4479,334839.4628
2006-12-11 09:45:00,19.68,19.68,19.63,19.63,394030.4388514013,1.4479,1.4479,1.4442,1.4442,394030.4389
2006-12-11 09:50:00,19.63,19.65,19.61,19.61,453221.4148630702,1.4442,1.4457,1.4428,1.4428,453221.4149
2006-12-11 09:55:00,19.61,19.65,19.59,19.61,459702.17865996825,1.4428,1.4457,1.4413,1.4428,459702.1787
2006-12-11 10:00:00,19.62,19.62,19.58,19.59,275216.4359082705,1.4435,1.4435,1.4406,1.4413,275216.4359
2006-12-11 10:05:00,19.59,19.66,19.59,19.66,410448.37380354304,1.4413,1.4464,1.4413,1.4464,410448.3738
2006-12-11 10:10:00,19.66,19.67,19.65,19.67,244108.76968315983,1.4464,1.4472,1.4457,1.4472,244108.7697
2006-12-11 10:15:00,19.67,19.69,19.65,19.66,295954.8800583442,1.4472,1.4487,1.4457,1.4464,295954.8801
2006-12-11 10:20:00,19.66,19.66,19.65,19.66,152513.97468700074,1.4464,1.4464,1.4457,1.4464,152513.9747
2006-12-11 10:25:00,19.66,19.66,19.65,19.66,263983.1119936472,1.4464,1.4464,1.4457,1.4464,263983.112
2006-12-11 10:30:00,19.66,19.67,19.66,19.67,143008.85445155026,1.4464,1.4472,1.4464,1.4472,143008.8545
2006-12-11 10:35:00,19.67,19.69,19.67,19.68,229851.08932998413,1.4472,1.4487,1.4472,1.4479,229851.0893
2006-12-11 10:40:00,19.68,19.69,19.68,19.69,296386.9309781374,1.4479,1.4487,1.4479,1.4487,296386.931
2006-12-11 10:45:00,19.68,19.69,19.68,19.69,221210.07093412004,1.4479,1.4487,1.4479,1.4487,221210.0709
2006-12-11 10:50:00,19.69,19.71,19.69,19.71,452357.3130234838,1.4487,1.4501,1.4487,1.4501,452357.313
2006-12-11 10:55:00,19.71,19.71,19.69,19.71,314965.1205292451,1.4501,1.4501,1.4487,1.4501,314965.1205
2006-12-11 11:00:00,19.71,19.72,19.71,19.71,329654.85180221405,1.4501,1.4509,1.4501,1.4501,329654.8518
2006-12-11 11:05:00,19.71,19.72,19.69,19.69,174548.5715964541,1.4501,1.4509,1.4487,1.4487,174548.5716
2006-12-11 11:10:00,19.7,19.7,19.66,19.69,193990.86298714823,1.4494,1.4494,1.4464,1.4487,193990.863
2006-12-11 11:15:00,19.69,19.69,19.67,19.67,85978.13303884745,1.4487,1.4487,1.4472,1.4472,85978.133
2006-12-11 11:20:00,19.67,19.69,19.67,19.69,85114.03119926104,1.4472,1.4487,1.4472,1.4487,85114.0312
2006-12-11 11:25:00,19.68,19.69,19.66,19.68,171956.2660776949,1.4479,1.4487,1.4464,1.4479,171956.2661
2006-12-11 11:30:00,19.68,19.68,19.65,19.66,114925.54466499206,1.4479,1.4479,1.4457,1.4464,114925.5447
2006-12-11 11:35:00,19.66,19.66,19.65,19.66,162451.1458422444,1.4464,1.4464,1.4457,1.4464,162451.1458
2006-12-11 11:40:00,19.66,19.67,19.66,19.67,103692.22075036875,1.4464,1.4472,1.4464,1.4472,103692.2208
2006-12-11 11:45:00,19.67,19.67,19.65,19.66,100235.81339202316,1.4472,1.4472,1.4457,1.4464,100235.8134
2006-12-11 11:50:00,19.66,19.66,19.65,19.66,54870.466813736806,1.4464,1.4464,1.4457,1.4464,54870.4668
2006-12-11 11:55:00,19.66,19.67,19.66,19.67,72584.55452525814,1.4464,1.4472,1.4464,1.4472,72584.5545
2006-12-11 12:00:00,19.67,19.68,19.66,19.66,143440.90537134346,1.4472,1.4479,1.4464,1.4464,143440.9054
2006-12-11 12:05:00,19.66,19.67,19.65,19.67,89866.59131698628,1.4464,1.4472,1.4457,1.4472,89866.5913
2006-12-11 12:10:00,19.67,19.68,19.67,19.67,90298.64223677947,1.4472,1.4479,1.4472,1.4472,90298.6422
2006-12-11 12:15:00,19.67,19.68,19.67,19.67,69560.19808670571,1.4472,1.4479,1.4472,1.4472,69560.1981
2006-12-11 12:20:00,19.67,19.68,19.67,19.67,84249.92935967463,1.4472,1.4479,1.4472,1.4472,84249.9294
2006-12-11 12:25:00,19.67,19.67,19.67,19.67,74744.80912422415,1.4472,1.4472,1.4472,1.4472,74744.8091
2006-12-11 12:30:00,19.67,19.68,19.67,19.67,85978.13303884745,1.4472,1.4479,1.4472,1.4472,85978.133
2006-12-11 12:35:00,19.67,19.67,19.66,19.67,76040.96188360377,1.4472,1.4472,1.4464,1.4472,76040.9619
2006-12-11 12:40:00,19.67,19.67,19.66,19.66,66535.84164815329,1.4472,1.4472,1.4464,1.4464,66535.8416
2006-12-11 12:45:00,19.66,19.66,19.65,19.66,99371.71155243674,1.4464,1.4464,1.4457,1.4464,99371.7116
2006-12-11 12:50:00,19.66,19.66,19.65,19.65,81225.5729211222,1.4464,1.4464,1.4457,1.4457,81225.5729
2006-12-11 12:55:00,19.65,19.67,19.65,19.67,62215.33245022126,1.4457,1.4472,1.4457,1.4472,62215.3325
2006-12-11 13:00:00,19.66,19.67,19.66,19.66,65671.73980856688,1.4464,1.4472,1.4464,1.4464,65671.7398
2006-12-11 13:05:00,19.66,19.66,19.65,19.66,122702.46122126972,1.4464,1.4464,1.4457,1.4464,122702.4612
2006-12-11 13:10:00,19.66,19.67,19.66,19.66,110605.03546706002,1.4464,1.4472,1.4464,1.4464,110605.0355
2006-12-11 13:15:00,19.66,19.67,19.66,19.67,115789.64650457846,1.4464,1.4472,1.4464,1.4472,115789.6465
2006-12-11 13:20:00,19.67,19.67,19.66,19.67,123134.51214106292,1.4472,1.4472,1.4464,1.4472,123134.5121
2006-12-11 13:25:00,19.67,19.67,19.67,19.67,63511.48520960088,1.4472,1.4472,1.4472,1.4472,63511.4852
2006-12-11 13:30:00,19.67,19.68,19.67,19.67,65671.73980856688,1.4472,1.4479,1.4472,1.4472,65671.7398
2006-12-11 13:35:00,19.67,19.67,19.67,19.67,49685.85577621837,1.4472,1.4472,1.4472,1.4472,49685.8558
2006-12-11 13:40:00,19.67,19.67,19.66,19.67,82089.67476070861,1.4472,1.4472,1.4464,1.4472,82089.6748
2006-12-11 13:45:00,19.66,19.67,19.66,19.67,72152.50360546494,1.4464,1.4472,1.4464,1.4472,72152.5036
2006-12-11 13:50:00,19.67,19.68,19.67,19.67,46661.49933766595,1.4472,1.4479,1.4472,1.4472,46661.4993
2006-12-11 13:55:00,19.68,19.68,19.66,19.66,62215.33245022126,1.4479,1.4479,1.4464,1.4464,62215.3325
2006-12-11 14:00:00,19.66,19.67,19.66,19.66,65671.73980856688,1.4464,1.4472,1.4464,1.4464,65671.7398
2006-12-11 14:05:00,19.66,19.67,19.66,19.67,85978.13303884745,1.4464,1.4472,1.4464,1.4472,85978.133
2006-12-11 14:10:00,19.66,19.67,19.66,19.67,31539.71714490384,1.4464,1.4472,1.4464,1.4472,31539.7171
2006-12-11 14:15:00,19.67,19.68,19.67,19.68,48821.75393663196,1.4472,1.4479,1.4472,1.4479,48821.7539
2006-12-11 14:20:00,19.68,19.68,19.66,19.67,84249.92935967463,1.4479,1.4479,1.4464,1.4472,84249.9294
2006-12-11 14:25:00,19.67,19.67,19.67,19.67,36292.27726262907,1.4472,1.4472,1.4472,1.4472,36292.2773
2006-12-11 14:30:00,19.67,19.68,19.67,19.68,72152.50360546494,1.4472,1.4479,1.4472,1.4479,72152.5036
2006-12-11 14:35:00,19.68,19.68,19.67,19.68,82521.72568050181,1.4479,1.4479,1.4472,1.4479,82521.7257
2006-12-11 14:40:00,19.68,19.68,19.67,19.68,101531.96615140275,1.4479,1.4479,1.4472,1.4479,101531.9662
2006-12-11 14:45:00,19.67,19.68,19.67,19.68,77769.16556277659,1.4472,1.4479,1.4472,1.4479,77769.1656
2006-12-11 14:50:00,19.68,19.68,19.67,19.67,104988.3735097484,1.4479,1.4479,1.4472,1.4472,104988.3735
2006-12-11 14:55:00,19.67,19.67,19.67,19.67,83385.82752008822,1.4472,1.4472,1.4472,1.4472,83385.8275
2006-12-11 15:00:00,19.67,19.67,19.67,19.67,89002.48947739987,1.4472,1.4472,1.4472,1.4472,89002.4895
2006-12-11 15:05:00,19.67,19.69,19.67,19.68,220778.02001432684,1.4472,1.4487,1.4472,1.4479,220778.02
2006-12-11 15:10:00,19.68,19.68,19.66,19.66,180165.2335537657,1.4479,1.4479,1.4464,1.4464,180165.2336
2006-12-11 15:15:00,19.66,19.68,19.66,19.67,315397.1714490384,1.4464,1.4479,1.4464,1.4472,315397.1714
2006-12-11 15:20:00,19.67,19.69,19.67,19.68,343048.4303158033,1.4472,1.4487,1.4472,1.4479,343048.4303
2006-12-11 15:25:00,19.68,19.68,19.66,19.67,269167.7230311656,1.4479,1.4479,1.4464,1.4472,269167.723
2006-12-11 15:30:00,19.67,19.7,19.67,19.7,267871.570271786,1.4472,1.4494,1.4472,1.4494,267871.5703
2006-12-11 15:35:00,19.7,19.71,19.69,19.71,397054.79528995376,1.4494,1.4501,1.4487,1.4501,397054.7953
2006-12-11 15:40:00,19.71,19.72,19.71,19.71,259230.551875922,1.4501,1.4509,1.4501,1.4501,259230.5519
2006-12-11 15:45:00,19.71,19.71,19.69,19.69,557777.7374530253,1.4501,1.4501,1.4487,1.4487,557777.7375
2006-12-11 15:50:00,19.69,19.69,19.67,19.68,414768.8830014751,1.4487,1.4487,1.4472,1.4479,414768.883
2006-12-11 15:55:00,19.68,19.68,19.67,19.68,369403.5364231888,1.4479,1.4479,1.4472,1.4479,369403.5364
2006-12-12 09:30:00,19.74,19.75,19.69,19.71,948351.768946081,1.4523,1.4531,1.4487,1.4501,948351.7689
2006-12-12 09:35:00,19.7,19.72,19.69,19.7,1742893.410445782,1.4494,1.4509,1.4487,1.4494,1742893.4104
2006-12-12 09:40:00,19.7,19.71,19.67,19.67,478712.4191308692,1.4494,1.4501,1.4472,1.4472,478712.4191
2006-12-12 09:45:00,19.67,19.69,19.67,19.68,450197.05842451775,1.4472,1.4487,1.4472,1.4479,450197.0584
2006-12-12 09:50:00,19.69,19.71,19.68,19.71,307188.2039729675,1.4487,1.4501,1.4479,1.4501,307188.204
2006-12-12 09:55:00,19.71,19.71,19.68,19.68,593637.9637958612,1.4501,1.4501,1.4479,1.4479,593637.9638
2006-12-12 10:00:00,19.68,19.68,19.65,19.66,349529.1941127014,1.4479,1.4479,1.4457,1.4464,349529.1941
2006-12-12 10:05:00,19.66,19.71,19.66,19.69,323606.13892510923,1.4464,1.4501,1.4464,1.4487,323606.1389
2006-12-12 10:10:00,19.69,19.72,19.68,19.72,378908.6566586392,1.4487,1.4509,1.4479,1.4509,378908.6567
2006-12-12 10:15:00,19.72,19.74,19.71,19.73,376316.35113988,1.4509,1.4523,1.4501,1.4516,376316.3511
2006-12-12 10:20:00,19.73,19.74,19.72,19.72,352985.60147104703,1.4516,1.4523,1.4509,1.4509,352985.6015
2006-12-12 10:25:00,19.72,19.73,19.72,19.72,221642.12185391324,1.4509,1.4516,1.4509,1.4509,221642.1219
2006-12-12 10:30:00,19.72,19.72,19.68,19.68,373291.9947013276,1.4509,1.4509,1.4479,1.4479,373291.9947
2006-12-12 10:35:00,19.68,19.69,19.65,19.66,247133.12612171224,1.4479,1.4487,1.4457,1.4464,247133.1261
2006-12-12 10:40:00,19.65,19.69,19.65,19.67,523645.7147893623,1.4457,1.4487,1.4457,1.4472,523645.7148
2006-12-12 10:45:00,19.67,19.69,19.66,19.68,340456.12479704415,1.4472,1.4487,1.4464,1.4479,340456.1248
2006-12-12 10:50:00,19.68,19.69,19.67,19.67,198743.42310487348,1.4479,1.4487,1.4472,1.4472,198743.4231
2006-12-12 10:55:00,19.67,19.67,19.65,19.66,324038.18984490243,1.4472,1.4472,1.4457,1.4464,324038.1898
2006-12-12 11:00:00,19.66,19.66,19.65,19.65,279536.9451062025,1.4464,1.4464,1.4457,1.4457,279536.9451
2006-12-12 11:05:00,19.65,19.67,19.65,19.66,175844.72435583372,1.4457,1.4472,1.4457,1.4464,175844.7244
2006-12-12 11:10:00,19.65,19.67,19.65,19.65,299411.28741668985,1.4457,1.4472,1.4457,1.4457,299411.2874
2006-12-12 11:15:00,19.65,19.67,19.65,19.67,217753.66357577444,1.4457,1.4472,1.4457,1.4472,217753.6636
2006-12-12 11:20:00,19.67,19.68,19.67,19.68,412608.6284025091,1.4472,1.4479,1.4472,1.4479,412608.6284
2006-12-12 11:25:00,19.67,19.68,19.67,19.68,232011.3439289501,1.4472,1.4479,1.4472,1.4479,232011.3439
2006-12-12 11:30:00,19.67,19.68,19.67,19.68,253181.83899881708,1.4472,1.4479,1.4472,1.4479,253181.839
2006-12-12 11:35:00,19.67,19.68,19.66,19.66,179733.18263397255,1.4472,1.4479,1.4464,1.4464,179733.1826
2006-12-12 11:40:00,19.66,19.67,19.66,19.66,244972.87152274625,1.4464,1.4472,1.4464,1.4464,244972.8715
2006-12-12 11:45:00,19.66,19.67,19.66,19.66,191830.60838818224,1.4464,1.4472,1.4464,1.4464,191830.6084
2006-12-12 11:50:00,19.66,19.66,19.65,19.65,134367.8360556862,1.4464,1.4464,1.4457,1.4457,134367.8361
2006-12-12 11:55:00,19.65,19.65,19.64,19.65,279104.8941864093,1.4457,1.4457,1.445,1.4457,279104.8942
2006-12-12 12:00:00,19.65,19.65,19.63,19.63,149489.6182484483,1.4457,1.4457,1.4442,1.4442,149489.6182
2006-12-12 12:05:00,19.63,19.63,19.6,19.6,381500.9621773984,1.4442,1.4442,1.442,1.442,381500.9622
2006-12-12 12:10:00,19.6,19.61,19.58,19.59,1320347.610888029,1.442,1.4428,1.4406,1.4413,1320347.6109
2006-12-12 12:15:00,19.59,19.61,19.59,19.6,304595.8984542083,1.4413,1.4428,1.4413,1.442,304595.8985
2006-12-12 12:20:00,19.6,19.6,19.58,19.6,443284.2437078265,1.442,1.442,1.4406,1.442,443284.2437
2006-12-12 12:25:00,19.6,19.6,19.58,19.58,324470.2407646956,1.442,1.442,1.4406,1.4406,324470.2408
2006-12-12 12:30:00,19.58,19.61,19.58,19.6,333543.3100803529,1.4406,1.4428,1.4406,1.442,333543.3101
2006-12-12 12:35:00,19.6,19.61,19.6,19.6,183621.64091211132,1.442,1.4428,1.442,1.442,183621.6409
2006-12-12 12:40:00,19.6,19.6,19.58,19.58,214729.307137222,1.442,1.442,1.4406,1.4406,214729.3071
2006-12-12 12:45:00,19.58,19.59,19.58,19.59,169796.01147872888,1.4406,1.4413,1.4406,1.4413,169796.0115
2006-12-12 12:50:00,19.59,19.61,19.59,19.61,166771.65504017644,1.4413,1.4428,1.4413,1.4428,166771.655
2006-12-12 12:55:00,19.6,19.62,19.6,19.61,213001.1034580492,1.442,1.4435,1.442,1.4428,213001.1035
2006-12-12 13:00:00,19.62,19.64,19.61,19.63,263551.061073854,1.4435,1.445,1.4428,1.4442,263551.0611
2006-12-12 13:05:00,19.63,19.65,19.63,19.63,187510.09919025016,1.4442,1.4457,1.4442,1.4442,187510.0992
2006-12-12 13:10:00,19.63,19.63,19.6,19.6,117517.85018375127,1.4442,1.4442,1.442,1.442,117517.8502
2006-12-12 13:15:00,19.61,19.61,19.59,19.59,139552.44709320465,1.4428,1.4428,1.4413,1.4413,139552.4471
2006-12-12 13:20:00,19.59,19.6,19.59,19.6,74744.80912422415,1.4413,1.442,1.4413,1.442,74744.8091
2006-12-12 13:25:00,19.59,19.61,19.59,19.6,128319.12317858136,1.4413,1.4428,1.4413,1.442,128319.1232
2006-12-12 13:30:00,19.6,19.63,19.6,19.61,1239122.0379669068,1.442,1.4442,1.442,1.4428,1239122.038
2006-12-12 13:35:00,19.61,19.62,19.6,19.62,141280.65077237744,1.4428,1.4435,1.442,1.4435,141280.6508
2006-12-12 13:40:00,19.62,19.63,19.62,19.62,128319.12317858136,1.4435,1.4442,1.4435,1.4435,128319.1232
2006-12-12 13:45:00,19.62,19.62,19.61,19.61,91594.79499615908,1.4435,1.4435,1.4428,1.4428,91594.795
2006-12-12 13:50:00,19.61,19.61,19.6,19.61,181029.3353933521,1.4428,1.4428,1.442,1.4428,181029.3354
2006-12-12 13:55:00,19.61,19.62,19.61,19.61,103260.16983057556,1.4428,1.4435,1.4428,1.4428,103260.1698
2006-12-12 14:00:00,19.61,19.62,19.61,19.62,154674.22928596675,1.4428,1.4435,1.4428,1.4435,154674.2293
2006-12-12 14:05:00,19.62,19.62,19.6,19.61,233307.49668832973,1.4435,1.4435,1.442,1.4428,233307.4967
2006-12-12 14:10:00,19.61,19.62,19.59,19.61,403103.5081670586,1.4428,1.4435,1.4413,1.4428,403103.5082
2006-12-12 14:15:00,19.61,19.63,19.6,19.62,432050.9197932032,1.4428,1.4442,1.442,1.4435,432050.9198
2006-12-12 14:20:00,19.62,19.66,19.62,19.64,465750.89153707307,1.4435,1.4464,1.4435,1.445,465750.8915
2006-12-12 14:25:00,19.64,19.64,19.62,19.62,350825.346872081,1.445,1.445,1.4435,1.4435,350825.3469
2006-12-12 14:30:00,19.62,19.64,19.62,19.63,359898.4161877383,1.4435,1.445,1.4435,1.4442,359898.4162
2006-12-12 14:35:00,19.63,19.63,19.6,19.6,498586.7614413565,1.4442,1.4442,1.442,1.442,498586.7614
2006-12-12 14:40:00,19.6,19.62,19.59,19.62,339592.0229574577,1.442,1.4435,1.4413,1.4435,339592.023
2006-12-12 14:45:00,19.61,19.62,19.6,19.61,247133.12612171224,1.4428,1.4435,1.442,1.4428,247133.1261
2006-12-12 14:50:00,19.61,19.65,19.61,19.65,264847.2138332336,1.4428,1.4457,1.4428,1.4457,264847.2138
2006-12-12 14:55:00,19.65,19.65,19.63,19.63,311508.71317089954,1.4457,1.4457,1.4442,1.4442,311508.7132
2006-12-12 15:00:00,19.62,19.65,19.61,19.64,313236.91685007233,1.4435,1.4457,1.4428,1.445,313236.9169
2006-12-12 15:05:00,19.64,19.66,19.64,19.64,356009.95790959947,1.445,1.4464,1.445,1.445,356009.9579
2006-12-12 15:10:00,19.64,19.65,19.64,19.65,339159.97203766456,1.445,1.4457,1.445,1.4457,339159.972
2006-12-12 15:15:00,19.64,19.65,19.6,19.61,456677.8222214158,1.445,1.4457,1.442,1.4428,456677.8222
2006-12-12 15:20:00,19.61,19.64,19.59,19.63,427730.4105952712,1.4428,1.445,1.4413,1.4442,427730.4106
2006-12-12 15:25:00,19.63,19.65,19.63,19.65,174980.6225162473,1.4442,1.4457,1.4442,1.4457,174980.6225
2006-12-12 15:30:00,19.65,19.65,19.63,19.63,445876.5492265857,1.4457,1.4457,1.4442,1.4442,445876.5492
2006-12-12 15:35:00,19.63,19.64,19.63,19.63,444148.3455474129,1.4442,1.445,1.4442,1.4442,444148.3455
2006-12-12 15:40:00,19.63,19.63,19.62,19.62,432482.9707129965,1.4442,1.4442,1.4435,1.4435,432482.9707
2006-12-12 15:45:00,19.62,19.63,19.6,19.63,699490.439145196,1.4435,1.4442,1.442,1.4442,699490.4391
2006-12-12 15:50:00,19.63,19.63,19.61,19.62,717204.5268567173,1.4442,1.4442,1.4428,1.4435,717204.5269
2006-12-12 15:55:00,19.62,19.63,19.6,19.61,1062845.26269128,1.4435,1.4442,1.442,1.4428,1062845.2627
2006-12-13 09:30:00,19.57,19.7,19.57,19.66,1094817.030755977,1.4398,1.4494,1.4398,1.4464,1094817.0308
2006-12-13 09:35:00,19.66,19.69,19.63,19.66,433347.0725525828,1.4464,1.4487,1.4442,1.4464,433347.0726
2006-12-13 09:40:00,19.66,19.67,19.64,19.65,444580.3964672061,1.4464,1.4472,1.445,1.4457,444580.3965
2006-12-13 09:45:00,19.65,19.65,19.61,19.62,989828.6572462284,1.4457,1.4457,1.4428,1.4435,989828.6572
2006-12-13 09:50:00,19.62,19.63,19.61,19.62,604007.1858708981,1.4435,1.4442,1.4428,1.4435,604007.1859
2006-12-13 09:55:00,19.62,19.63,19.58,19.59,873174.9089020637,1.4435,1.4442,1.4406,1.4413,873174.9089
2006-12-13 10:00:00,19.59,19.6,19.55,19.56,513708.5436341186,1.4413,1.442,1.4384,1.4391,513708.5436
2006-12-13 10:05:00,19.56,19.56,19.51,19.53,1114691.3730664642,1.4391,1.4391,1.4354,1.4369,1114691.3731
2006-12-13 10:10:00,19.53,19.56,19.52,19.55,1564024.3296513956,1.4369,1.4391,1.4361,1.4384,1564024.3297
2006-12-13 10:15:00,19.55,19.56,19.53,19.53,694737.8790274708,1.4384,1.4391,1.4369,1.4369,694737.879
2006-12-13 10:20:00,19.53,19.56,19.53,19.54,2106680.284911659,1.4369,1.4391,1.4369,1.4376,2106680.2849
2006-12-13 10:25:00,19.54,19.55,19.52,19.53,734918.6145682387,1.4376,1.4384,1.4361,1.4369,734918.6146
2006-12-13 10:30:00,19.53,19.53,19.51,19.53,740535.2765255503,1.4369,1.4369,1.4354,1.4369,740535.2765
2006-12-13 10:35:00,19.53,19.55,19.51,19.53,740967.3274453435,1.4369,1.4384,1.4354,1.4369,740967.3274
2006-12-13 10:40:00,19.53,19.54,19.51,19.52,515436.7473132914,1.4369,1.4376,1.4354,1.4361,515436.7473
2006-12-13 10:45:00,19.52,19.52,19.51,19.52,890888.996613585,1.4361,1.4361,1.4354,1.4361,890888.9966
2006-12-13 10:50:00,19.52,19.52,19.49,19.5,688689.166150366,1.4361,1.4361,1.4339,1.4347,688689.1662
2006-12-13 10:55:00,19.5,19.54,19.5,19.52,496426.5068423905,1.4347,1.4376,1.4347,1.4361,496426.5068
2006-12-13 11:00:00,19.52,19.52,19.49,19.52,232443.3948487433,1.4361,1.4361,1.4339,1.4361,232443.3948
2006-12-13 11:05:00,19.52,19.53,19.51,19.52,265711.31567282,1.4361,1.4369,1.4354,1.4361,265711.3157
2006-12-13 11:10:00,19.52,19.53,19.52,19.53,313236.91685007233,1.4361,1.4369,1.4361,1.4369,313236.9169
2006-12-13 11:15:00,19.53,19.54,19.52,19.54,674431.4857971902,1.4369,1.4376,1.4361,1.4376,674431.4858
2006-12-13 11:20:00,19.53,19.54,19.53,19.53,270699343.5418325,1.4369,1.4376,1.4369,1.4369,270699343.5418
2006-12-13 11:25:00,19.53,19.59,19.53,19.58,437667.58175051486,1.4369,1.4413,1.4369,1.4406,437667.5818
2006-12-13 11:30:00,19.58,19.62,19.55,19.56,898665.9131698627,1.4406,1.4435,1.4384,1.4391,898665.9132
2006-12-13 11:35:00,19.56,19.56,19.54,19.54,315397.1714490384,1.4391,1.4391,1.4376,1.4376,315397.1714
2006-12-13 11:40:00,19.54,19.54,19.53,19.54,2732290.016772217,1.4376,1.4376,1.4369,1.4376,2732290.0168
2006-12-13 11:45:00,19.54,19.56,19.52,19.56,1551926.903897186,1.4376,1.4391,1.4361,1.4391,1551926.9039
2006-12-13 11:50:00,19.56,19.56,19.54,19.56,414336.8320816819,1.4391,1.4391,1.4376,1.4391,414336.8321
2006-12-13 11:55:00,19.56,19.6,19.54,19.56,1237393.834287734,1.4391,1.442,1.4376,1.4391,1237393.8343
2006-12-13 12:00:00,19.56,19.56,19.5,19.52,419089.3921994071,1.4391,1.4391,1.4347,1.4361,419089.3922
2006-12-13 12:05:00,19.52,19.52,19.5,19.52,624745.6300209719,1.4361,1.4361,1.4347,1.4361,624745.63
2006-12-13 12:10:00,19.52,19.53,19.5,19.51,203495.9832225987,1.4361,1.4369,1.4347,1.4354,203495.9832
2006-12-13 12:15:00,19.5,19.52,19.5,19.51,125726.81765982212,1.4347,1.4361,1.4347,1.4354,125726.8177
2006-12-13 12:20:00,19.51,19.53,19.51,19.52,83817.87843988143,1.4354,1.4369,1.4354,1.4361,83817.8784
2006-12-13 12:25:00,19.52,19.53,19.51,19.53,181461.3863131453,1.4361,1.4369,1.4354,1.4369,181461.3863
2006-12-13 12:30:00,19.53,19.54,19.53,19.54,104988.3735097484,1.4369,1.4376,1.4369,1.4376,104988.3735
2006-12-13 12:35:00,19.54,19.56,19.54,19.55,117517.85018375127,1.4376,1.4391,1.4376,1.4384,117517.8502
2006-12-13 12:40:00,19.56,19.56,19.55,19.56,178437.02987459293,1.4391,1.4391,1.4384,1.4391,178437.0299
2006-12-13 12:45:00,19.56,19.56,19.55,19.56,185349.84459128417,1.4391,1.4391,1.4384,1.4391,185349.8446
2006-12-13 12:50:00,19.56,19.56,19.55,19.56,138688.34525361823,1.4391,1.4391,1.4384,1.4391,138688.3453
2006-12-13 12:55:00,19.56,19.58,19.56,19.58,158130.63664431238,1.4391,1.4406,1.4391,1.4406,158130.6366
2006-12-13 13:00:00,19.58,19.58,19.56,19.56,106284.526269128,1.4406,1.4406,1.4391,1.4391,106284.5263
2006-12-13 13:05:00,19.56,19.58,19.56,19.58,137392.1924942386,1.4391,1.4406,1.4391,1.4406,137392.1925
2006-12-13 13:10:00,19.57,19.58,19.56,19.56,142576.80353175706,1.4398,1.4406,1.4391,1.4391,142576.8035
2006-12-13 13:15:00,19.56,19.56,19.55,19.56,110605.03546706002,1.4391,1.4391,1.4384,1.4391,110605.0355
2006-12-13 13:20:00,19.56,19.57,19.55,19.55,193558.81206735503,1.4391,1.4398,1.4384,1.4384,193558.8121
2006-12-13 13:25:00,19.55,19.56,19.55,19.56,108012.7299483008,1.4384,1.4391,1.4384,1.4391,108012.7299
2006-12-13 13:30:00,19.55,19.56,19.53,19.54,149057.5673286551,1.4384,1.4391,1.4369,1.4376,149057.5673
2006-12-13 13:35:00,19.54,19.54,19.51,19.52,261822.8573946812,1.4376,1.4376,1.4354,1.4361,261822.8574
2006-12-13 13:40:00,19.52,19.55,19.51,19.55,180165.2335537657,1.4361,1.4384,1.4354,1.4384,180165.2336
2006-12-13 13:45:00,19.55,19.55,19.52,19.54,172388.3169974881,1.4384,1.4384,1.4361,1.4376,172388.317
2006-12-13 13:50:00,19.54,19.55,19.53,19.54,213865.2052976356,1.4376,1.4384,1.4369,1.4376,213865.2053
2006-12-13 13:55:00,19.54,19.55,19.53,19.55,144305.00721092988,1.4376,1.4384,1.4369,1.4384,144305.0072
2006-12-13 14:00:00,19.55,19.57,19.53,19.57,211272.8997788764,1.4384,1.4398,1.4369,1.4398,211272.8998
2006-12-13 14:05:00,19.57,19.58,19.56,19.58,154674.22928596675,1.4398,1.4406,1.4391,1.4406,154674.2293
2006-12-13 14:10:00,19.58,19.58,19.56,19.56,227690.83473101808,1.4406,1.4406,1.4391,1.4391,227690.8347
2006-12-13 14:15:00,19.56,19.56,19.56,19.56,169796.01147872888,1.4391,1.4391,1.4391,1.4391,169796.0115
2006-12-13 14:20:00,19.56,19.57,19.56,19.56,149489.6182484483,1.4391,1.4398,1.4391,1.4391,149489.6182
2006-12-13 14:25:00,19.56,19.56,19.56,19.56,211272.8997788764,1.4391,1.4391,1.4391,1.4391,211272.8998
2006-12-13 14:30:00,19.56,19.56,19.54,19.54,290338.21810103254,1.4391,1.4391,1.4376,1.4376,290338.2181
2006-12-13 14:35:00,19.54,19.57,19.52,19.57,283857.45430413453,1.4376,1.4398,1.4361,1.4398,283857.4543
2006-12-13 14:40:00,19.57,19.57,19.55,19.56,254910.0426779899,1.4398,1.4398,1.4384,1.4391,254910.0427
2006-12-13 14:45:00,19.56,19.56,19.54,19.56,218185.71449556763,1.4391,1.4391,1.4376,1.4391,218185.7145
2006-12-13 14:50:00,19.56,19.57,19.56,19.57,239788.26048522777,1.4391,1.4398,1.4391,1.4398,239788.2605
2006-12-13 14:55:00,19.57,19.57,19.55,19.56,259662.60279571512,1.4398,1.4398,1.4384,1.4391,259662.6028
2006-12-13 15:00:00,19.56,19.57,19.55,19.57,196583.16850590747,1.4391,1.4398,1.4384,1.4398,196583.1685
2006-12-13 15:05:00,19.57,19.58,19.55,19.55,240652.3623248142,1.4398,1.4406,1.4384,1.4384,240652.3623
2006-12-13 15:10:00,19.55,19.57,19.53,19.53,283857.45430413453,1.4384,1.4398,1.4369,1.4369,283857.4543
2006-12-13 15:15:00,19.53,19.56,19.53,19.54,246269.02428212584,1.4369,1.4391,1.4369,1.4376,246269.0243
2006-12-13 15:20:00,19.53,19.56,19.52,19.54,276512.58866765007,1.4369,1.4391,1.4361,1.4376,276512.5887
2006-12-13 15:25:00,19.53,19.56,19.53,19.56,263983.1119936472,1.4369,1.4391,1.4369,1.4391,263983.112
2006-12-13 15:30:00,19.56,19.58,19.55,19.58,277376.69050723646,1.4391,1.4406,1.4384,1.4406,277376.6905
2006-12-13 15:35:00,19.58,19.59,19.56,19.59,410880.4247233362,1.4406,1.4413,1.4391,1.4413,410880.4247
2006-12-13 15:40:00,19.59,19.6,19.57,19.6,413040.6793223023,1.4413,1.442,1.4398,1.442,413040.6793
2006-12-13 15:45:00,19.6,19.63,19.6,19.63,435939.3780713421,1.442,1.4442,1.442,1.4442,435939.3781
2006-12-13 15:50:00,19.63,19.63,19.59,19.61,884408.232816687,1.4442,1.4442,1.4413,1.4428,884408.2328
2006-12-13 15:55:00,19.61,19.61,19.55,19.58,1130245.2061790195,1.4428,1.4428,1.4384,1.4406,1130245.2062
2006-12-14 09:30:00,19.5,19.58,19.48,19.5,1301337.370417128,1.4347,1.4406,1.4332,1.4347,1301337.3704
2006-12-14 09:35:00,19.5,19.56,19.5,19.56,515868.7982330847,1.4347,1.4391,1.4347,1.4391,515868.7982
2006-12-14 09:40:00,19.55,19.56,19.5,19.5,572035.417806201,1.4384,1.4391,1.4347,1.4347,572035.4178
2006-12-14 09:45:00,19.5,19.56,19.5,19.55,482600.877409008,1.4347,1.4391,1.4347,1.4384,482600.8774
2006-12-14 09:50:00,19.55,19.64,19.54,19.63,572467.4687259942,1.4384,1.445,1.4376,1.4442,572467.4687
2006-12-14 09:55:00,19.63,19.72,19.62,19.66,1023960.6799098916,1.4442,1.4509,1.4435,1.4464,1023960.6799
2006-12-14 10:00:00,19.66,19.68,19.62,19.66,556049.5337738525,1.4464,1.4479,1.4435,1.4464,556049.5338
2006-12-14 10:05:00,19.66,19.7,19.66,19.67,748744.2440016211,1.4464,1.4494,1.4464,1.4472,748744.244
2006-12-14 10:10:00,19.68,19.68,19.64,19.65,394894.5406909877,1.4479,1.4479,1.445,1.4457,394894.5407
2006-12-14 10:15:00,19.64,19.65,19.61,19.62,518893.15467163705,1.445,1.4457,1.4428,1.4435,518893.1547
2006-12-14 10:20:00,19.63,19.64,19.58,19.58,775963.451948593,1.4442,1.445,1.4406,1.4406,775963.4519
2006-12-14 10:25:00,19.58,19.59,19.57,19.59,472231.6553339712,1.4406,1.4413,1.4398,1.4413,472231.6553
2006-12-14 10:30:00,19.59,19.6,19.57,19.6,427730.4105952712,1.4413,1.442,1.4398,1.442,427730.4106
2006-12-14 10:35:00,19.59,19.67,19.59,19.67,664926.3655617398,1.4413,1.4472,1.4413,1.4472,664926.3656
2006-12-14 10:40:00,19.67,19.67,19.64,19.64,216889.561736188,1.4472,1.4472,1.445,1.445,216889.5617
2006-12-14 10:45:00,19.64,19.65,19.62,19.62,261822.8573946812,1.445,1.4457,1.4435,1.4435,261822.8574
2006-12-14 10:50:00,19.62,19.62,19.6,19.61,246701.07520191904,1.4435,1.4435,1.442,1.4428,246701.0752
2006-12-14 10:55:00,19.61,19.66,19.61,19.65,380636.8603378121,1.4428,1.4464,1.4428,1.4457,380636.8603
2006-12-14 11:00:00,19.65,19.65,19.63,19.65,408288.11920457706,1.4457,1.4457,1.4442,1.4457,408288.1192
2006-12-14 11:05:00,19.65,19.66,19.64,19.64,138256.29433382503,1.4457,1.4464,1.445,1.445,138256.2943
2006-12-14 11:10:00,19.64,19.64,19.62,19.62,171092.16423810847,1.445,1.445,1.4435,1.4435,171092.1642
2006-12-14 11:15:00,19.62,19.63,19.61,19.62,293794.6254593782,1.4435,1.4442,1.4428,1.4435,293794.6255
2006-12-14 11:20:00,19.62,19.62,19.6,19.61,114925.54466499206,1.4435,1.4435,1.442,1.4428,114925.5447
2006-12-14 11:25:00,19.61,19.61,19.58,19.58,275648.4868280637,1.4428,1.4428,1.4406,1.4406,275648.4868
2006-12-14 11:30:00,19.58,19.58,19.57,19.57,235035.7003675025,1.4406,1.4406,1.4398,1.4398,235035.7004
2006-12-14 11:35:00,19.58,19.58,19.57,19.57,321877.9352459364,1.4406,1.4406,1.4398,1.4398,321877.9352
2006-12-14 11:40:00,19.57,19.57,19.56,19.57,192262.65930797544,1.4398,1.4398,1.4391,1.4398,192262.6593
2006-12-14 11:45:00,19.57,19.57,19.56,19.56,169796.01147872888,1.4398,1.4398,1.4391,1.4391,169796.0115
2006-12-14 11:50:00,19.56,19.56,19.55,19.55,234171.59852791613,1.4391,1.4391,1.4384,1.4384,234171.5985
2006-12-14 11:55:00,19.55,19.58,19.55,19.58,297683.083737517,1.4384,1.4406,1.4384,1.4406,297683.0837
2006-12-14 12:00:00,19.58,19.58,19.57,19.57,216457.5108163948,1.4406,1.4406,1.4398,1.4398,216457.5108
2006-12-14 12:05:00,19.57,19.59,19.56,19.59,289042.0653416529,1.4398,1.4413,1.4391,1.4413,289042.0653
2006-12-14 12:10:00,19.59,19.6,19.59,19.6,149057.5673286551,1.4413,1.442,1.4413,1.442,149057.5673
2006-12-14 12:15:00,19.6,19.61,19.59,19.59,171956.2660776949,1.442,1.4428,1.4413,1.4413,171956.2661
2006-12-14 12:20:00,19.59,19.61,19.59,19.61,167635.75687976286,1.4413,1.4428,1.4413,1.4428,167635.7569
2006-12-14 12:25:00,19.61,19.62,19.61,19.62,119678.10478271727,1.4428,1.4435,1.4428,1.4435,119678.1048
2006-12-14 12:30:00,19.62,19.64,19.62,19.64,220345.96909453365,1.4435,1.445,1.4435,1.445,220345.9691
2006-12-14 12:35:00,19.64,19.64,19.64,19.64,193990.86298714823,1.445,1.445,1.445,1.445,193990.863
2006-12-14 12:40:00,19.64,19.65,19.64,19.64,526238.0203081216,1.445,1.4457,1.445,1.445,526238.0203
2006-12-14 12:45:00,19.64,19.64,19.62,19.62,245836.97336233265,1.445,1.445,1.4435,1.4435,245836.9734
2006-12-14 12:50:00,19.62,19.64,19.62,19.64,163747.29860162403,1.4435,1.445,1.4435,1.445,163747.2986
2006-12-14 12:55:00,19.64,19.64,19.64,19.64,144737.05813072308,1.445,1.445,1.445,1.445,144737.0581
2006-12-14 13:00:00,19.64,19.64,19.63,19.64,178437.02987459293,1.445,1.445,1.4442,1.445,178437.0299
2006-12-14 13:05:00,19.64,19.64,19.64,19.64,149057.5673286551,1.445,1.445,1.445,1.445,149057.5673
2006-12-14 13:10:00,19.64,19.64,19.63,19.64,225530.58013205207,1.445,1.445,1.4442,1.445,225530.5801
2006-12-14 13:15:00,19.64,19.64,19.62,19.62,531854.6822654331,1.445,1.445,1.4435,1.4435,531854.6823
2006-12-14 13:20:00,19.62,19.62,19.61,19.62,178004.97895479974,1.4435,1.4435,1.4428,1.4435,178004.979
2006-12-14 13:25:00,19.62,19.63,19.62,19.62,113197.34098581925,1.4435,1.4442,1.4435,1.4435,113197.341
2006-12-14 13:30:00,19.62,19.63,19.62,19.63,178437.02987459293,1.4435,1.4442,1.4435,1.4442,178437.0299
2006-12-14 13:35:00,19.63,19.63,19.62,19.62,275648.4868280637,1.4442,1.4442,1.4435,1.4435,275648.4868
2006-12-14 13:40:00,19.62,19.62,19.6,19.6,205656.23782156472,1.4435,1.4435,1.442,1.442,205656.2378
2006-12-14 13:45:00,19.61,19.61,19.6,19.61,129615.27593796096,1.4428,1.4428,1.442,1.4428,129615.2759
2006-12-14 13:50:00,19.61,19.62,19.61,19.62,183621.64091211132,1.4428,1.4435,1.4428,1.4435,183621.6409
2006-12-14 13:55:00,19.62,19.63,19.62,19.62,601846.9312719321,1.4435,1.4442,1.4435,1.4435,601846.9313
2006-12-14 14:00:00,19.62,19.63,19.62,19.62,236763.90404667536,1.4435,1.4442,1.4435,1.4435,236763.904
2006-12-14 14:05:00,19.62,19.62,19.61,19.62,206520.3396611512,1.4435,1.4435,1.4428,1.4435,206520.3397
2006-12-14 14:10:00,19.62,19.62,19.61,19.62,190966.50654859585,1.4435,1.4435,1.4428,1.4435,190966.5065
2006-12-14 14:15:00,19.62,19.64,19.62,19.64,335703.5646793189,1.4435,1.445,1.4435,1.445,335703.5647
2006-12-14 14:20:00,19.64,19.64,19.61,19.62,418657.3412796139,1.445,1.445,1.4428,1.4435,418657.3413
2006-12-14 14:25:00,19.62,19.63,19.61,19.62,618696.917143867,1.4435,1.4442,1.4428,1.4435,618696.9171
2006-12-14 14:30:00,19.61,19.62,19.61,19.61,143440.90537134346,1.4428,1.4435,1.4428,1.4428,143440.9054
2006-12-14 14:35:00,19.61,19.61,19.61,19.61,377180.4529794664,1.4428,1.4428,1.4428,1.4428,377180.453
2006-12-14 14:40:00,19.61,19.62,19.61,19.61,368539.4345836024,1.4428,1.4435,1.4428,1.4428,368539.4346
2006-12-14 14:45:00,19.61,19.61,19.6,19.61,340024.0738772509,1.4428,1.4428,1.442,1.4428,340024.0739
2006-12-14 14:50:00,19.61,19.61,19.6,19.61,113197.34098581925,1.4428,1.4428,1.442,1.4428,113197.341
2006-12-14 14:55:00,19.61,19.61,19.6,19.61,277808.74142702966,1.4428,1.4428,1.442,1.4428,277808.7414
2006-12-14 15:00:00,19.61,19.61,19.59,19.61,269599.7739509588,1.4428,1.4428,1.4413,1.4428,269599.774
2006-12-14 15:05:00,19.61,19.61,19.6,19.6,206520.3396611512,1.4428,1.4428,1.442,1.442,206520.3397
2006-12-14 15:10:00,19.6,19.6,19.59,19.59,259230.551875922,1.442,1.442,1.4413,1.4413,259230.5519
2006-12-14 15:15:00,19.59,19.61,19.59,19.61,352121.49963146064,1.4413,1.4428,1.4413,1.4428,352121.4996
2006-12-14 15:20:00,19.61,19.63,19.6,19.63,1004518.3885191976,1.4428,1.4442,1.442,1.4442,1004518.3885
2006-12-14 15:25:00,19.62,19.64,19.62,19.63,602278.9821917253,1.4435,1.445,1.4435,1.4442,602278.9822
2006-12-14 15:30:00,19.63,19.64,19.62,19.64,368539.4345836024,1.4442,1.445,1.4435,1.445,368539.4346
2006-12-14 15:35:00,19.64,19.66,19.64,19.65,375884.3002200868,1.445,1.4464,1.445,1.4457,375884.3002
2006-12-14 15:40:00,19.65,19.67,19.65,19.67,586293.0981593768,1.4457,1.4472,1.4457,1.4472,586293.0982
2006-12-14 15:45:00,19.67,19.67,19.65,19.67,747448.0912422416,1.4472,1.4472,1.4457,1.4472,747448.0912
2006-12-14 15:50:00,19.67,19.67,19.64,19.64,502043.1687997021,1.4472,1.4472,1.445,1.445,502043.1688
2006-12-14 15:55:00,19.65,19.66,19.63,19.66,775099.3501090066,1.4457,1.4464,1.4442,1.4464,775099.3501
2006-12-15 09:30:00,19.67,19.75,19.67,19.7,11232891.863703491,1.4472,1.4531,1.4472,1.4494,11232891.8637
2006-12-15 09:35:00,19.7,19.74,19.67,19.7,509820.0853559798,1.4494,1.4523,1.4472,1.4494,509820.0854
2006-12-15 09:40:00,19.7,19.7,19.67,19.69,241948.51508419384,1.4494,1.4494,1.4472,1.4487,241948.5151
2006-12-15 09:45:00,19.7,19.72,19.68,19.71,499018.8123611497,1.4494,1.4509,1.4479,1.4501,499018.8124
2006-12-15 09:50:00,19.71,19.72,19.67,19.7,541359.8025008836,1.4501,1.4509,1.4472,1.4494,541359.8025
2006-12-15 09:55:00,19.71,19.76,19.7,19.71,461430.382339141,1.4501,1.4538,1.4494,1.4501,461430.3823
2006-12-15 10:00:00,19.71,19.72,19.7,19.7,283857.45430413453,1.4501,1.4509,1.4494,1.4494,283857.4543
2006-12-15 10:05:00,19.7,19.72,19.7,19.72,377180.4529794664,1.4494,1.4509,1.4494,1.4509,377180.453
2006-12-15 10:10:00,19.72,19.72,19.71,19.72,280401.0469457889,1.4509,1.4509,1.4501,1.4509,280401.0469
2006-12-15 10:15:00,19.72,19.72,19.7,19.7,267439.5193519928,1.4509,1.4509,1.4494,1.4494,267439.5194
2006-12-15 10:20:00,19.71,19.71,19.67,19.67,413904.7811618887,1.4501,1.4501,1.4472,1.4472,413904.7812
2006-12-15 10:25:00,19.67,19.68,19.67,19.67,317125.3751282112,1.4472,1.4479,1.4472,1.4472,317125.3751
2006-12-15 10:30:00,19.67,19.68,19.67,19.68,278240.79234682285,1.4472,1.4479,1.4472,1.4479,278240.7923
2006-12-15 10:35:00,19.67,19.68,19.67,19.67,336999.7174386985,1.4472,1.4479,1.4472,1.4472,336999.7174
2006-12-15 10:40:00,19.68,19.68,19.67,19.68,375884.3002200868,1.4479,1.4479,1.4472,1.4479,375884.3002
2006-12-15 10:45:00,19.68,19.71,19.67,19.7,479576.5209704556,1.4479,1.4501,1.4472,1.4494,479576.521
2006-12-15 10:50:00,19.7,19.72,19.7,19.72,258798.5009561288,1.4494,1.4509,1.4494,1.4509,258798.501
2006-12-15 10:55:00,19.72,19.72,19.71,19.72,406127.864605611,1.4509,1.4509,1.4501,1.4509,406127.8646
2006-12-15 11:00:00,19.72,19.74,19.72,19.73,491673.9467246653,1.4509,1.4523,1.4509,1.4516,491673.9467
2006-12-15 11:05:00,19.73,19.75,19.72,19.74,478280.368211076,1.4516,1.4531,1.4509,1.4523,478280.3682
2006-12-15 11:10:00,19.74,19.75,19.72,19.72,198743.42310487348,1.4523,1.4531,1.4509,1.4509,198743.4231
2006-12-15 11:15:00,19.72,19.73,19.72,19.73,313668.9677698655,1.4509,1.4516,1.4509,1.4516,313668.9678
2006-12-15 11:20:00,19.73,19.75,19.73,19.74,387117.62413471006,1.4516,1.4531,1.4516,1.4523,387117.6241
2006-12-15 11:25:00,19.74,19.74,19.71,19.72,360762.5180273247,1.4523,1.4523,1.4501,1.4509,360762.518
2006-12-15 11:30:00,19.72,19.72,19.7,19.7,284289.5052239277,1.4509,1.4509,1.4494,1.4494,284289.5052
2006-12-15 11:35:00,19.7,19.72,19.7,19.72,212137.0016184628,1.4494,1.4509,1.4494,1.4509,212137.0016
2006-12-15 11:40:00,19.72,19.72,19.72,19.72,155538.33112555317,1.4509,1.4509,1.4509,1.4509,155538.3311
2006-12-15 11:45:00,19.72,19.73,19.72,19.73,284289.5052239277,1.4509,1.4516,1.4509,1.4516,284289.5052
2006-12-15 11:50:00,19.73,19.73,19.72,19.72,179301.13171417933,1.4516,1.4516,1.4509,1.4509,179301.1317
2006-12-15 11:55:00,19.72,19.72,19.71,19.71,138256.29433382503,1.4509,1.4509,1.4501,1.4501,138256.2943
2006-12-15 12:00:00,19.71,19.72,19.7,19.7,201335.7286236327,1.4501,1.4509,1.4494,1.4494,201335.7286
2006-12-15 12:05:00,19.7,19.7,19.69,19.7,327926.64812304126,1.4494,1.4494,1.4487,1.4494,327926.6481
2006-12-15 12:10:00,19.7,19.71,19.7,19.71,78633.26740236298,1.4494,1.4501,1.4494,1.4501,78633.2674
2006-12-15 12:15:00,19.71,19.71,19.7,19.7,215593.4089768084,1.4501,1.4501,1.4494,1.4494,215593.409
2006-12-15 12:20:00,19.7,19.7,19.68,19.68,238924.15864564132,1.4494,1.4494,1.4479,1.4479,238924.1586
2006-12-15 12:25:00,19.68,19.71,19.68,19.71,237195.95496646856,1.4479,1.4501,1.4479,1.4501,237195.955
2006-12-15 12:30:00,19.7,19.71,19.69,19.69,189238.302869423,1.4494,1.4501,1.4487,1.4487,189238.3029
2006-12-15 12:35:00,19.69,19.71,19.69,19.7,281265.1487853753,1.4487,1.4501,1.4487,1.4494,281265.1488
2006-12-15 12:40:00,19.7,19.71,19.69,19.7,129183.22501816777,1.4494,1.4501,1.4487,1.4494,129183.225
2006-12-15 12:45:00,19.7,19.71,19.7,19.7,104556.32258995518,1.4494,1.4501,1.4494,1.4494,104556.3226
2006-12-15 12:50:00,19.7,19.7,19.68,19.68,125726.81765982212,1.4494,1.4494,1.4479,1.4479,125726.8177
2006-12-15 12:55:00,19.68,19.69,19.68,19.69,191830.60838818224,1.4479,1.4487,1.4479,1.4487,191830.6084
2006-12-15 13:00:00,19.69,19.69,19.68,19.69,217321.6126559812,1.4487,1.4487,1.4479,1.4487,217321.6127
2006-12-15 13:05:00,19.69,19.7,19.68,19.7,111469.13730664644,1.4487,1.4494,1.4479,1.4494,111469.1373
2006-12-15 13:10:00,19.7,19.7,19.68,19.69,165475.50228079682,1.4494,1.4494,1.4479,1.4487,165475.5023
2006-12-15 13:15:00,19.69,19.7,19.68,19.68,164179.34952141723,1.4487,1.4494,1.4479,1.4479,164179.3495
2006-12-15 13:20:00,19.68,19.7,19.68,19.7,169363.96055893565,1.4479,1.4494,1.4479,1.4494,169363.9606
2006-12-15 13:25:00,19.7,19.7,19.68,19.69,197447.27034549383,1.4494,1.4494,1.4479,1.4487,197447.2703
2006-12-15 13:30:00,19.69,19.7,19.68,19.68,198743.42310487348,1.4487,1.4494,1.4479,1.4479,198743.4231
2006-12-15 13:35:00,19.69,19.69,19.68,19.68,260094.65371550835,1.4487,1.4487,1.4479,1.4479,260094.6537
2006-12-15 13:40:00,19.68,19.69,19.68,19.69,197447.27034549383,1.4479,1.4487,1.4479,1.4487,197447.2703
2006-12-15 13:45:00,19.69,19.69,19.69,19.69,89002.48947739987,1.4487,1.4487,1.4487,1.4487,89002.4895
2006-12-15 13:50:00,19.69,19.69,19.69,19.69,133503.7342160998,1.4487,1.4487,1.4487,1.4487,133503.7342
2006-12-15 13:55:00,19.69,19.71,19.69,19.7,288610.01442185976,1.4487,1.4501,1.4487,1.4494,288610.0144
2006-12-15 14:00:00,19.7,19.72,19.7,19.71,186645.9973506638,1.4494,1.4509,1.4494,1.4501,186645.9974
2006-12-15 14:05:00,19.71,19.71,19.71,19.71,121838.3593816833,1.4501,1.4501,1.4501,1.4501,121838.3594
2006-12-15 14:10:00,19.71,19.72,19.7,19.72,150785.77100782792,1.4501,1.4509,1.4494,1.4509,150785.771
2006-12-15 14:15:00,19.72,19.73,19.72,19.73,239356.20956543452,1.4509,1.4516,1.4509,1.4516,239356.2096
2006-12-15 14:20:00,19.73,19.75,19.73,19.74,382365.0640169848,1.4516,1.4531,1.4516,1.4523,382365.064
2006-12-15 14:25:00,19.74,19.75,19.72,19.72,240652.3623248142,1.4523,1.4531,1.4509,1.4509,240652.3623
2006-12-15 14:30:00,19.72,19.74,19.72,19.73,191398.55746838904,1.4509,1.4523,1.4509,1.4516,191398.5575
2006-12-15 14:35:00,19.73,19.74,19.72,19.74,133935.785135893,1.4516,1.4523,1.4509,1.4523,133935.7851
2006-12-15 14:40:00,19.74,19.75,19.73,19.73,239788.26048522777,1.4523,1.4531,1.4516,1.4516,239788.2605
2006-12-15 14:45:00,19.73,19.74,19.73,19.74,218617.76541536083,1.4516,1.4523,1.4516,1.4523,218617.7654
2006-12-15 14:50:00,19.74,19.74,19.72,19.73,2756052.8173608435,1.4523,1.4523,1.4509,1.4516,2756052.8174
2006-12-15 14:55:00,19.73,19.73,19.72,19.72,389709.9296534693,1.4516,1.4516,1.4509,1.4509,389709.9297
2006-12-15 15:00:00,19.72,19.73,19.71,19.71,326630.4953636616,1.4509,1.4516,1.4501,1.4501,326630.4954
2006-12-15 15:05:00,19.71,19.72,19.7,19.71,318853.57880738395,1.4501,1.4509,1.4494,1.4501,318853.5788
2006-12-15 15:10:00,19.71,19.72,19.71,19.71,349097.1431929082,1.4501,1.4509,1.4501,1.4501,349097.1432
2006-12-15 15:15:00,19.71,19.71,19.7,19.71,393598.3879316081,1.4501,1.4501,1.4494,1.4501,393598.3879
2006-12-15 15:20:00,19.71,19.72,19.71,19.72,5260651.9994020425,1.4501,1.4509,1.4501,1.4509,5260651.9994
2006-12-15 15:25:00,19.72,19.72,19.7,19.7,788492.9286225958,1.4509,1.4509,1.4494,1.4494,788492.9286
2006-12-15 15:30:00,19.7,19.7,19.69,19.69,510252.136275773,1.4494,1.4494,1.4487,1.4487,510252.1363
2006-12-15 15:35:00,19.69,19.71,19.69,19.69,664926.3655617398,1.4487,1.4501,1.4487,1.4487,664926.3656
2006-12-15 15:40:00,19.69,19.7,19.69,19.69,725845.5452525814,1.4487,1.4494,1.4487,1.4487,725845.5453
2006-12-15 15:45:00,19.69,19.72,19.69,19.71,957424.8382617384,1.4487,1.4509,1.4487,1.4501,957424.8383
2006-12-15 15:50:00,19.71,19.71,19.7,19.7,626473.8337001447,1.4501,1.4501,1.4494,1.4494,626473.8337
2006-12-15 15:55:00,19.7,19.73,19.7,19.72,2432014.627515941,1.4494,1.4516,1.4494,1.4509,2432014.6275
2006-12-18 09:30:00,19.83,19.84,19.73,19.79,1654755.0228079683,1.459,1.4597,1.4516,1.456,1654755.0228
2006-12-18 09:35:00,19.79,19.89,19.78,19.88,1236529.7324481476,1.456,1.4634,1.4553,1.4626,1236529.7324
2006-12-18 09:40:00,19.87,19.91,19.85,19.89,820896.7476070861,1.4619,1.4648,1.4604,1.4634,820896.7476
2006-12-18 09:45:00,19.89,19.91,19.86,19.86,804910.8635747376,1.4634,1.4648,1.4612,1.4612,804910.8636
2006-12-18 09:50:00,19.86,19.89,19.86,19.89,330518.95364180044,1.4612,1.4634,1.4612,1.4634,330518.9536
2006-12-18 09:55:00,19.89,19.94,19.88,19.93,932365.8849137324,1.4634,1.467,1.4626,1.4663,932365.8849
2006-12-18 10:00:00,19.92,19.94,19.88,19.88,503339.3215590817,1.4656,1.467,1.4626,1.4626,503339.3216
2006-12-18 10:05:00,19.88,19.89,19.86,19.88,521917.5111101895,1.4626,1.4634,1.4612,1.4626,521917.5111
2006-12-18 10:10:00,19.89,19.93,19.88,19.92,559505.9411321982,1.4634,1.4663,1.4626,1.4656,559505.9411
2006-12-18 10:15:00,19.92,19.93,19.89,19.91,420385.5449587868,1.4656,1.4663,1.4634,1.4648,420385.545
2006-12-18 10:20:00,19.91,19.92,19.89,19.91,384957.3695357441,1.4648,1.4656,1.4634,1.4648,384957.3695
2006-12-18 10:25:00,19.91,19.91,19.88,19.9,460134.2295797615,1.4648,1.4648,1.4626,1.4641,460134.2296
2006-12-18 10:30:00,19.9,19.9,19.87,19.87,308052.3058125539,1.4641,1.4641,1.4619,1.4619,308052.3058
2006-12-18 10:35:00,19.87,19.87,19.85,19.86,441556.0400286537,1.4619,1.4619,1.4604,1.4612,441556.04
2006-12-18 10:40:00,19.86,19.86,19.81,19.81,499882.91420073615,1.4612,1.4612,1.4575,1.4575,499882.9142
2006-12-18 10:45:00,19.81,19.85,19.81,19.85,574627.7233249603,1.4575,1.4604,1.4575,1.4604,574627.7233
2006-12-18 10:50:00,19.85,19.87,19.85,19.87,530126.4785862603,1.4604,1.4619,1.4604,1.4619,530126.4786
2006-12-18 10:55:00,19.87,19.88,19.87,19.88,283857.45430413453,1.4619,1.4626,1.4619,1.4626,283857.4543
2006-12-18 11:00:00,19.88,19.88,19.8,19.81,552161.0754957137,1.4626,1.4626,1.4567,1.4575,552161.0755
2006-12-18 11:05:00,19.81,19.83,19.81,19.83,455813.7203818294,1.4575,1.459,1.4575,1.459,455813.7204
2006-12-18 11:10:00,19.83,19.87,19.82,19.87,375020.1983805004,1.459,1.4619,1.4582,1.4619,375020.1984
2006-12-18 11:15:00,19.87,19.9,19.87,19.88,464022.6878579003,1.4619,1.4641,1.4619,1.4626,464022.6879
2006-12-18 11:20:00,19.88,19.89,19.87,19.89,243244.6678435734,1.4626,1.4634,1.4619,1.4634,243244.6678
2006-12-18 11:25:00,19.89,19.89,19.87,19.87,291634.3708604122,1.4634,1.4634,1.4619,1.4619,291634.3709
2006-12-18 11:30:00,19.87,19.88,19.87,19.88,223370.32553308608,1.4619,1.4626,1.4619,1.4626,223370.3255
2006-12-18 11:35:00,19.88,19.88,19.82,19.82,354281.7542304266,1.4626,1.4626,1.4582,1.4582,354281.7542
2006-12-18 11:40:00,19.82,19.83,19.79,19.83,845523.6500352987,1.4582,1.459,1.456,1.459,845523.65
2006-12-18 11:45:00,19.83,19.86,19.83,19.86,336135.6155991121,1.459,1.4612,1.459,1.4612,336135.6156
2006-12-18 11:50:00,19.86,19.89,19.86,19.88,290338.21810103254,1.4612,1.4634,1.4612,1.4626,290338.2181
2006-12-18 11:55:00,19.88,19.93,19.87,19.87,1097409.336274736,1.4626,1.4663,1.4619,1.4619,1097409.3363
2006-12-18 12:00:00,19.87,19.88,19.83,19.84,562098.2466509574,1.4619,1.4626,1.459,1.4597,562098.2467
2006-12-18 12:05:00,19.84,19.85,19.82,19.83,374156.096540914,1.4597,1.4604,1.4582,1.459,374156.0965
2006-12-18 12:10:00,19.83,19.83,19.78,19.79,946191.5143471152,1.459,1.459,1.4553,1.456,946191.5143
2006-12-18 12:15:00,19.79,19.85,19.76,19.83,755225.0077985192,1.456,1.4604,1.4538,1.459,755225.0078
2006-12-18 12:20:00,19.83,19.9,19.83,19.87,454517.5676224498,1.459,1.4641,1.459,1.4619,454517.5676
2006-12-18 12:25:00,19.87,19.89,19.87,19.88,200039.5758642531,1.4619,1.4634,1.4619,1.4626,200039.5759
2006-12-18 12:30:00,19.88,19.89,19.88,19.88,266575.4175124064,1.4626,1.4634,1.4626,1.4626,266575.4175
2006-12-18 12:35:00,19.88,19.88,19.87,19.87,143440.90537134346,1.4626,1.4626,1.4619,1.4619,143440.9054
2006-12-18 12:40:00,19.87,19.88,19.86,19.87,1303929.6759358873,1.4619,1.4626,1.4612,1.4619,1303929.6759
2006-12-18 12:45:00,19.87,19.88,19.87,19.87,207816.4924205308,1.4619,1.4626,1.4619,1.4619,207816.4924
2006-12-18 12:50:00,19.87,19.88,19.87,19.88,166339.60412038324,1.4619,1.4626,1.4619,1.4626,166339.6041
2006-12-18 12:55:00,19.88,19.89,19.87,19.87,234603.6494477093,1.4626,1.4634,1.4619,1.4619,234603.6494
2006-12-18 13:00:00,19.87,19.89,19.86,19.89,160722.9421630716,1.4619,1.4634,1.4612,1.4634,160722.9422
2006-12-18 13:05:00,19.89,19.89,19.86,19.87,189670.35378921623,1.4634,1.4634,1.4612,1.4619,189670.3538
2006-12-18 13:10:00,19.87,19.88,19.87,19.88,254045.9408384035,1.4619,1.4626,1.4619,1.4626,254045.9408
2006-12-18 13:15:00,19.88,19.89,19.88,19.88,229419.0384101909,1.4626,1.4634,1.4626,1.4626,229419.0384
2006-12-18 13:20:00,19.88,19.89,19.87,19.87,274352.334068684,1.4626,1.4634,1.4619,1.4619,274352.3341
2006-12-18 13:25:00,19.88,19.88,19.87,19.88,108012.7299483008,1.4626,1.4626,1.4619,1.4626,108012.7299
2006-12-18 13:30:00,19.88,19.88,19.87,19.87,114061.44282540564,1.4626,1.4626,1.4619,1.4619,114061.4428
2006-12-18 13:35:00,19.87,19.88,19.87,19.87,130911.42869734055,1.4619,1.4626,1.4619,1.4619,130911.4287
2006-12-18 13:40:00,19.87,19.87,19.86,19.86,133935.785135893,1.4619,1.4619,1.4612,1.4612,133935.7851
2006-12-18 13:45:00,19.87,19.88,19.86,19.87,222938.2746132929,1.4619,1.4626,1.4612,1.4619,222938.2746
2006-12-18 13:50:00,19.87,19.87,19.86,19.86,107580.6790285076,1.4619,1.4619,1.4612,1.4612,107580.679
2006-12-18 13:55:00,19.86,19.86,19.84,19.85,207384.4415007376,1.4612,1.4612,1.4597,1.4604,207384.4415
2006-12-18 14:00:00,19.85,19.85,19.84,19.84,131343.47961713377,1.4604,1.4604,1.4597,1.4597,131343.4796
2006-12-18 14:05:00,19.85,19.85,19.83,19.83,343912.5321553898,1.4604,1.4604,1.459,1.459,343912.5322
2006-12-18 14:10:00,19.83,19.85,19.83,19.85,172388.3169974881,1.459,1.4604,1.459,1.4604,172388.317
2006-12-18 14:15:00,19.85,19.86,19.84,19.86,160722.9421630716,1.4604,1.4612,1.4597,1.4612,160722.9422
2006-12-18 14:20:00,19.86,19.86,19.85,19.86,168499.85871934926,1.4612,1.4612,1.4604,1.4612,168499.8587
2006-12-18 14:25:00,19.86,19.86,19.84,19.84,165907.55320059005,1.4612,1.4612,1.4597,1.4597,165907.5532
2006-12-18 14:30:00,19.84,19.86,19.84,19.86,208248.543340324,1.4597,1.4612,1.4597,1.4612,208248.5433
2006-12-18 14:35:00,19.86,19.87,19.86,19.87,203928.034142392,1.4612,1.4619,1.4612,1.4619,203928.0341
2006-12-18 14:40:00,19.87,19.87,19.85,19.85,292930.5236197918,1.4619,1.4619,1.4604,1.4604,292930.5236
2006-12-18 14:45:00,19.85,19.86,19.83,19.83,484329.0810881808,1.4604,1.4612,1.459,1.459,484329.0811
2006-12-18 14:50:00,19.83,19.88,19.83,19.85,302435.64385524223,1.459,1.4626,1.459,1.4604,302435.6439
2006-12-18 14:55:00,19.85,19.88,19.84,19.88,204792.13598197832,1.4604,1.4626,1.4597,1.4626,204792.136
2006-12-18 15:00:00,19.88,19.88,19.84,19.84,215161.3580570152,1.4626,1.4626,1.4597,1.4597,215161.3581
2006-12-18 15:05:00,19.83,19.85,19.81,19.85,513276.49271432543,1.459,1.4604,1.4575,1.4604,513276.4927
2006-12-18 15:10:00,19.85,19.87,19.84,19.85,244972.87152274625,1.4604,1.4619,1.4597,1.4604,244972.8715
2006-12-18 15:15:00,19.85,19.85,19.82,19.82,448900.90566513815,1.4604,1.4604,1.4582,1.4582,448900.9057
2006-12-18 15:20:00,19.82,19.85,19.81,19.84,421681.6977181664,1.4582,1.4604,1.4575,1.4597,421681.6977
2006-12-18 15:25:00,19.84,19.85,19.82,19.82,455813.7203818294,1.4597,1.4604,1.4582,1.4582,455813.7204
2006-12-18 15:30:00,19.81,19.83,19.79,19.79,663198.161882567,1.4575,1.459,1.456,1.456,663198.1619
2006-12-18 15:35:00,19.79,19.81,19.79,19.79,711587.8648994057,1.456,1.4575,1.456,1.456,711587.8649
2006-12-18 15:40:00,19.79,19.8,19.77,19.78,540063.649741504,1.456,1.4567,1.4545,1.4553,540063.6497
2006-12-18 15:45:00,19.78,19.8,19.78,19.79,390574.0314930557,1.4553,1.4567,1.4553,1.456,390574.0315
2006-12-18 15:50:00,19.79,19.84,19.79,19.83,680048.1477545019,1.456,1.4597,1.456,1.459,680048.1478
2006-12-18 15:55:00,19.83,20.03,19.8,19.81,788924.979542389,1.459,1.4737,1.4567,1.4575,788924.9795
2006-12-19 09:30:00,19.82,19.84,19.8,19.84,777259.6047079726,1.4582,1.4597,1.4567,1.4597,777259.6047
2006-12-19 09:35:00,19.84,19.85,19.79,19.8,655853.2962460825,1.4597,1.4604,1.456,1.4567,655853.2962
2006-12-19 09:40:00,19.8,19.85,19.78,19.81,596230.2693146204,1.4567,1.4604,1.4553,1.4575,596230.2693
2006-12-19 09:45:00,19.8,19.84,19.8,19.84,548704.668137368,1.4567,1.4597,1.4567,1.4597,548704.6681
2006-12-19 09:50:00,19.84,19.85,19.79,19.82,474391.9099329371,1.4597,1.4604,1.456,1.4582,474391.9099
2006-12-19 09:55:00,19.82,19.85,19.81,19.84,382365.0640169848,1.4582,1.4604,1.4575,1.4597,382365.064
2006-12-19 10:00:00,19.84,19.85,19.83,19.84,458838.0768203818,1.4597,1.4604,1.459,1.4597,458838.0768
2006-12-19 10:05:00,19.83,19.84,19.8,19.81,266575.4175124064,1.459,1.4597,1.4567,1.4575,266575.4175
2006-12-19 10:10:00,19.81,19.84,19.81,19.83,426866.3087556848,1.4575,1.4597,1.4575,1.459,426866.3088
2006-12-19 10:15:00,19.83,19.83,19.8,19.81,324902.2916844888,1.459,1.459,1.4567,1.4575,324902.2917
2006-12-19 10:20:00,19.81,19.84,19.8,19.83,283857.45430413453,1.4575,1.4597,1.4567,1.459,283857.4543
2006-12-19 10:25:00,19.83,19.84,19.82,19.83,394030.4388514013,1.459,1.4597,1.4582,1.459,394030.4389
2006-12-19 10:30:00,19.83,19.85,19.83,19.84,465750.89153707307,1.459,1.4604,1.459,1.4597,465750.8915
2006-12-19 10:35:00,19.84,19.87,19.84,19.85,513708.5436341186,1.4597,1.4619,1.4597,1.4604,513708.5436
2006-12-19 10:40:00,19.85,19.86,19.83,19.84,279104.8941864093,1.4604,1.4612,1.459,1.4597,279104.8942
2006-12-19 10:45:00,19.84,19.84,19.83,19.84,146465.2618098959,1.4597,1.4597,1.459,1.4597,146465.2618
2006-12-19 10:50:00,19.84,19.86,19.84,19.86,289906.16718123935,1.4597,1.4612,1.4597,1.4612,289906.1672
2006-12-19 10:55:00,19.86,19.87,19.85,19.85,309780.5094917267,1.4612,1.4619,1.4604,1.4604,309780.5095
2006-12-19 11:00:00,19.85,19.87,19.84,19.85,329222.80088242085,1.4604,1.4619,1.4597,1.4604,329222.8009
2006-12-19 11:05:00,19.85,19.85,19.84,19.84,206520.3396611512,1.4604,1.4604,1.4597,1.4597,206520.3397
2006-12-19 11:10:00,19.84,19.85,19.84,19.85,340888.17571683734,1.4597,1.4604,1.4597,1.4604,340888.1757
2006-12-19 11:15:00,19.85,19.87,19.84,19.86,257502.3481967491,1.4604,1.4619,1.4597,1.4612,257502.3482
2006-12-19 11:20:00,19.87,19.87,19.86,19.86,216889.561736188,1.4619,1.4619,1.4612,1.4612,216889.5617
2006-12-19 11:25:00,19.87,19.87,19.85,19.86,218185.71449556763,1.4619,1.4619,1.4604,1.4612,218185.7145
2006-12-19 11:30:00,19.86,19.86,19.85,19.86,266575.4175124064,1.4612,1.4612,1.4604,1.4612,266575.4175
2006-12-19 11:35:00,19.86,19.86,19.85,19.86,168067.80779955606,1.4612,1.4612,1.4604,1.4612,168067.8078
2006-12-19 11:40:00,19.86,19.87,19.86,19.87,206088.288741358,1.4612,1.4619,1.4612,1.4619,206088.2887
2006-12-19 11:45:00,19.87,19.87,19.85,19.86,291202.319940619,1.4619,1.4619,1.4604,1.4612,291202.3199
2006-12-19 11:50:00,19.86,19.86,19.85,19.85,119246.05386292408,1.4612,1.4612,1.4604,1.4604,119246.0539
2006-12-19 11:55:00,19.85,19.86,19.85,19.86,136960.1415744454,1.4604,1.4612,1.4604,1.4612,136960.1416
2006-12-19 12:00:00,19.86,19.87,19.85,19.87,359034.31434815185,1.4612,1.4619,1.4604,1.4619,359034.3143
2006-12-19 12:05:00,19.87,19.87,19.86,19.86,240220.311405021,1.4619,1.4619,1.4612,1.4612,240220.3114
2006-12-19 12:10:00,19.86,19.87,19.86,19.86,134799.8869754794,1.4612,1.4619,1.4612,1.4612,134799.887
2006-12-19 12:15:00,19.86,19.86,19.84,19.85,190102.40470900945,1.4612,1.4612,1.4597,1.4604,190102.4047
2006-12-19 12:20:00,19.84,19.86,19.84,19.86,168499.85871934926,1.4597,1.4612,1.4597,1.4612,168499.8587
2006-12-19 12:25:00,19.86,19.87,19.85,19.87,154242.17836617355,1.4612,1.4619,1.4604,1.4619,154242.1784
2006-12-19 12:30:00,19.87,19.88,19.86,19.87,359898.4161877383,1.4619,1.4626,1.4612,1.4619,359898.4162
2006-12-19 12:35:00,19.87,19.87,19.87,19.87,279104.8941864093,1.4619,1.4619,1.4619,1.4619,279104.8942
2006-12-19 12:40:00,19.87,19.87,19.86,19.87,260094.65371550835,1.4619,1.4619,1.4612,1.4619,260094.6537
2006-12-19 12:45:00,19.87,19.89,19.86,19.87,497290.6086819769,1.4619,1.4634,1.4612,1.4619,497290.6087
2006-12-19 12:50:00,19.87,19.88,19.86,19.87,234603.6494477093,1.4619,1.4626,1.4612,1.4619,234603.6494
2006-12-19 12:55:00,19.87,19.87,19.86,19.87,399647.100808713,1.4619,1.4619,1.4612,1.4619,399647.1008
2006-12-19 13:00:00,19.87,19.88,19.87,19.88,224666.47829246568,1.4619,1.4626,1.4619,1.4626,224666.4783
2006-12-19 13:05:00,19.87,19.88,19.87,19.87,95915.30419409112,1.4619,1.4626,1.4619,1.4619,95915.3042
2006-12-19 13:10:00,19.87,19.87,19.86,19.86,148193.4654890687,1.4619,1.4619,1.4612,1.4612,148193.4655
2006-12-19 13:15:00,19.86,19.86,19.86,19.86,129615.27593796096,1.4612,1.4612,1.4612,1.4612,129615.2759
2006-12-19 13:20:00,19.86,19.87,19.86,19.87,89866.59131698628,1.4612,1.4619,1.4612,1.4619,89866.5913
2006-12-19 13:25:00,19.87,19.87,19.86,19.86,167635.75687976286,1.4619,1.4619,1.4612,1.4612,167635.7569
2006-12-19 13:30:00,19.86,19.86,19.85,19.86,99371.71155243674,1.4612,1.4612,1.4604,1.4612,99371.7116
2006-12-19 13:35:00,19.86,19.87,19.86,19.87,133935.785135893,1.4612,1.4619,1.4612,1.4619,133935.7851
2006-12-19 13:40:00,19.87,19.89,19.87,19.88,300707.44017606945,1.4619,1.4634,1.4619,1.4626,300707.4402
2006-12-19 13:45:00,19.89,19.89,19.87,19.87,413472.7302420955,1.4634,1.4634,1.4619,1.4619,413472.7302
2006-12-19 13:50:00,19.87,19.87,19.85,19.86,337863.8192782849,1.4619,1.4619,1.4604,1.4612,337863.8193
2006-12-19 13:55:00,19.86,19.87,19.85,19.87,1187707.9785115155,1.4612,1.4619,1.4604,1.4619,1187707.9785
2006-12-19 14:00:00,19.87,19.89,19.87,19.89,212569.052538256,1.4619,1.4634,1.4619,1.4634,212569.0525
2006-12-19 14:05:00,19.89,19.92,19.88,19.89,2028911.1193488825,1.4634,1.4656,1.4626,1.4634,2028911.1193
2006-12-19 14:10:00,19.89,19.91,19.89,19.9,329654.85180221405,1.4634,1.4648,1.4634,1.4641,329654.8518
2006-12-19 14:15:00,19.9,19.91,19.9,19.91,224666.47829246568,1.4641,1.4648,1.4641,1.4648,224666.4783
2006-12-19 14:20:00,19.9,19.91,19.9,19.9,330086.90272200725,1.4641,1.4648,1.4641,1.4641,330086.9027
2006-12-19 14:25:00,19.9,19.91,19.9,19.9,257934.3991165424,1.4641,1.4648,1.4641,1.4641,257934.3991
2006-12-19 14:30:00,19.9,19.9,19.9,19.9,194854.96482673465,1.4641,1.4641,1.4641,1.4641,194854.9648
2006-12-19 14:35:00,19.9,19.92,19.9,19.91,384525.3186159509,1.4641,1.4656,1.4641,1.4648,384525.3186
2006-12-19 14:40:00,19.91,19.91,19.9,19.9,174980.6225162473,1.4648,1.4648,1.4641,1.4641,174980.6225
2006-12-19 14:45:00,19.9,19.9,19.89,19.9,158562.68756410558,1.4641,1.4641,1.4634,1.4641,158562.6876
2006-12-19 14:50:00,19.9,19.92,19.9,19.92,263983.1119936472,1.4641,1.4656,1.4641,1.4656,263983.112
2006-12-19 14:55:00,19.92,19.92,19.9,19.91,434211.1743921692,1.4656,1.4656,1.4641,1.4648,434211.1744
2006-12-19 15:00:00,19.9,19.92,19.9,19.9,428162.4615150644,1.4641,1.4656,1.4641,1.4641,428162.4615
2006-12-19 15:05:00,19.9,19.91,19.9,19.91,226394.6819716385,1.4641,1.4648,1.4641,1.4648,226394.682
2006-12-19 15:10:00,19.91,19.95,19.91,19.92,709859.6612202328,1.4648,1.4678,1.4648,1.4656,709859.6612
2006-12-19 15:15:00,19.92,19.93,19.9,19.91,320581.7824865568,1.4656,1.4663,1.4641,1.4648,320581.7825
2006-12-19 15:20:00,19.91,19.91,19.9,19.9,147329.3636494823,1.4648,1.4648,1.4641,1.4641,147329.3636
2006-12-19 15:25:00,19.9,19.91,19.9,19.91,310644.6113313131,1.4641,1.4648,1.4641,1.4648,310644.6113
2006-12-19 15:30:00,19.91,19.92,19.9,19.92,679184.0459149155,1.4648,1.4656,1.4641,1.4656,679184.0459
2006-12-19 15:35:00,19.92,19.92,19.91,19.91,442420.1418682401,1.4656,1.4656,1.4648,1.4648,442420.1419
2006-12-19 15:40:00,19.91,19.91,19.9,19.91,485625.2338475604,1.4648,1.4648,1.4641,1.4648,485625.2338
2006-12-19 15:45:00,19.91,19.92,19.9,19.92,644619.9723314592,1.4648,1.4656,1.4641,1.4656,644619.9723
2006-12-19 15:50:00,19.92,19.93,19.9,19.9,726709.6470921679,1.4656,1.4663,1.4641,1.4641,726709.6471
2006-12-19 15:55:00,19.9,19.91,19.89,19.89,633386.6484168359,1.4641,1.4648,1.4634,1.4634,633386.6484
2006-12-20 09:30:00,19.94,19.96,19.91,19.93,1032601.6983057556,1.467,1.4685,1.4648,1.4663,1032601.6983
2006-12-20 09:35:00,19.93,19.93,19.89,19.9,524077.76570915553,1.4663,1.4663,1.4634,1.4641,524077.7657
2006-12-20 09:40:00,19.91,19.93,19.9,19.91,804910.8635747376,1.4648,1.4663,1.4641,1.4648,804910.8636
2006-12-20 09:45:00,19.91,19.92,19.9,19.91,513708.5436341186,1.4648,1.4656,1.4641,1.4648,513708.5436
2006-12-20 09:50:00,19.91,19.92,19.9,19.9,460566.28049955465,1.4648,1.4656,1.4641,1.4641,460566.2805
2006-12-20 09:55:00,19.9,19.91,19.9,19.91,312804.86593027913,1.4641,1.4648,1.4641,1.4648,312804.8659
2006-12-20 10:00:00,19.91,19.91,19.9,19.9,206952.3905809444,1.4648,1.4648,1.4641,1.4641,206952.3906
2006-12-20 10:05:00,19.9,19.9,19.89,19.89,400079.1517285062,1.4641,1.4641,1.4634,1.4634,400079.1517
2006-12-20 10:10:00,19.9,19.9,19.88,19.88,344344.583075183,1.4641,1.4641,1.4626,1.4626,344344.5831
2006-12-20 10:15:00,19.88,19.9,19.86,19.88,450197.05842451775,1.4626,1.4641,1.4612,1.4626,450197.0584
2006-12-20 10:20:00,19.88,19.9,19.88,19.89,267871.570271786,1.4626,1.4641,1.4626,1.4634,267871.5703
2006-12-20 10:25:00,19.89,19.9,19.87,19.88,387981.7259742965,1.4634,1.4641,1.4619,1.4626,387981.726
2006-12-20 10:30:00,19.88,19.91,19.87,19.89,473959.8590131439,1.4626,1.4648,1.4619,1.4634,473959.859
2006-12-20 10:35:00,19.89,19.9,19.87,19.88,260526.70463530155,1.4634,1.4641,1.4619,1.4626,260526.7046
2006-12-20 10:40:00,19.88,19.91,19.87,19.9,323174.08800531604,1.4626,1.4648,1.4619,1.4641,323174.088
2006-12-20 10:45:00,19.89,19.9,19.89,19.89,165043.45136100362,1.4634,1.4641,1.4634,1.4634,165043.4514
2006-12-20 10:50:00,19.89,19.91,19.88,19.89,328790.74996262765,1.4634,1.4648,1.4626,1.4634,328790.75
2006-12-20 10:55:00,19.89,19.9,19.89,19.89,156834.48388493276,1.4634,1.4641,1.4634,1.4634,156834.4839
2006-12-20 11:00:00,19.89,19.9,19.89,19.9,382365.0640169848,1.4634,1.4641,1.4634,1.4641,382365.064
2006-12-20 11:05:00,19.9,19.9,19.88,19.89,186213.9464308706,1.4641,1.4641,1.4626,1.4634,186213.9464
2006-12-20 11:10:00,19.89,19.9,19.88,19.88,231579.2930091569,1.4634,1.4641,1.4626,1.4626,231579.293
2006-12-20 11:15:00,19.88,19.89,19.88,19.89,74312.75820443095,1.4626,1.4634,1.4626,1.4634,74312.7582
2006-12-20 11:20:00,19.89,19.9,19.88,19.89,136960.1415744454,1.4634,1.4641,1.4626,1.4634,136960.1416
2006-12-20 11:25:00,19.89,19.89,19.86,19.86,121406.3084618901,1.4634,1.4634,1.4612,1.4612,121406.3085
2006-12-20 11:30:00,19.87,19.89,19.86,19.88,148625.5164088619,1.4619,1.4634,1.4612,1.4626,148625.5164
2006-12-20 11:35:00,19.88,19.89,19.88,19.89,138256.29433382503,1.4626,1.4634,1.4626,1.4634,138256.2943
2006-12-20 11:40:00,19.89,19.89,19.87,19.87,135231.9378952726,1.4634,1.4634,1.4619,1.4619,135231.9379
2006-12-20 11:45:00,19.87,19.88,19.87,19.87,104988.3735097484,1.4619,1.4626,1.4619,1.4619,104988.3735
2006-12-20 11:50:00,19.87,19.87,19.87,19.87,220345.96909453365,1.4619,1.4619,1.4619,1.4619,220345.9691
2006-12-20 11:55:00,19.87,19.87,19.87,19.87,186213.9464308706,1.4619,1.4619,1.4619,1.4619,186213.9464
2006-12-20 12:00:00,19.87,19.88,19.87,19.88,99803.76247222994,1.4619,1.4626,1.4619,1.4626,99803.7625
2006-12-20 12:05:00,19.88,19.88,19.87,19.87,99371.71155243674,1.4626,1.4626,1.4619,1.4619,99371.7116
2006-12-20 12:10:00,19.87,19.88,19.87,19.87,95915.30419409112,1.4619,1.4626,1.4619,1.4619,95915.3042
2006-12-20 12:15:00,19.87,19.88,19.87,19.87,87706.33671802025,1.4619,1.4626,1.4619,1.4619,87706.3367
2006-12-20 12:20:00,19.87,19.87,19.86,19.87,339159.97203766456,1.4619,1.4619,1.4612,1.4619,339159.972
2006-12-20 12:25:00,19.87,19.87,19.87,19.87,168499.85871934926,1.4619,1.4619,1.4619,1.4619,168499.8587
2006-12-20 12:30:00,19.87,19.87,19.86,19.86,142144.75261196386,1.4619,1.4619,1.4612,1.4612,142144.7526
2006-12-20 12:35:00,19.86,19.87,19.86,19.86,126590.91949940854,1.4612,1.4619,1.4612,1.4612,126590.9195
2006-12-20 12:40:00,19.86,19.87,19.86,19.86,127887.07225878816,1.4612,1.4619,1.4612,1.4612,127887.0723
2006-12-20 12:45:00,19.86,19.87,19.86,19.87,114925.54466499206,1.4612,1.4619,1.4612,1.4619,114925.5447
2006-12-20 12:50:00,19.87,19.87,19.86,19.87,98075.55879305712,1.4619,1.4619,1.4612,1.4619,98075.5588
2006-12-20 12:55:00,19.87,19.87,19.86,19.87,194422.91390694145,1.4619,1.4619,1.4612,1.4619,194422.9139
2006-12-20 13:00:00,19.87,19.87,19.86,19.87,147329.3636494823,1.4619,1.4619,1.4612,1.4619,147329.3636
2006-12-20 13:05:00,19.87,19.87,19.87,19.87,136096.03973485902,1.4619,1.4619,1.4619,1.4619,136096.0397
2006-12-20 13:10:00,19.87,19.87,19.86,19.87,231147.2420893637,1.4619,1.4619,1.4612,1.4619,231147.2421
2006-12-20 13:15:00,19.86,19.87,19.86,19.87,527534.1730675012,1.4612,1.4619,1.4612,1.4619,527534.1731
2006-12-20 13:20:00,19.87,19.87,19.87,19.87,146897.3127296891,1.4619,1.4619,1.4619,1.4619,146897.3127
2006-12-20 13:25:00,19.87,19.87,19.85,19.85,330518.95364180044,1.4619,1.4619,1.4604,1.4604,330518.9536
2006-12-20 13:30:00,19.85,19.85,19.83,19.84,225530.58013205207,1.4604,1.4604,1.459,1.4597,225530.5801
2006-12-20 13:35:00,19.84,19.86,19.81,19.86,473959.8590131439,1.4597,1.4612,1.4575,1.4612,473959.859
2006-12-20 13:40:00,19.86,19.86,19.84,19.85,159858.8403234852,1.4612,1.4612,1.4597,1.4604,159858.8403
2006-12-20 13:45:00,19.85,19.87,19.85,19.86,190534.45562880265,1.4604,1.4619,1.4604,1.4612,190534.4556
2006-12-20 13:50:00,19.85,19.86,19.85,19.85,135663.98881506582,1.4604,1.4612,1.4604,1.4604,135663.9888
2006-12-20 13:55:00,19.85,19.86,19.85,19.86,75608.91096381056,1.4604,1.4612,1.4604,1.4612,75608.911
2006-12-20 14:00:00,19.86,19.87,19.86,19.87,171092.16423810847,1.4612,1.4619,1.4612,1.4619,171092.1642
2006-12-20 14:05:00,19.87,19.87,19.87,19.87,119246.05386292408,1.4619,1.4619,1.4619,1.4619,119246.0539
2006-12-20 14:10:00,19.87,19.87,19.87,19.87,111037.08638685325,1.4619,1.4619,1.4619,1.4619,111037.0864
2006-12-20 14:15:00,19.87,19.87,19.87,19.87,200903.6777038395,1.4619,1.4619,1.4619,1.4619,200903.6777
2006-12-20 14:20:00,19.87,19.87,19.86,19.86,305460.00029379467,1.4619,1.4619,1.4612,1.4612,305460.0003
2006-12-20 14:25:00,19.86,19.86,19.85,19.86,161587.04400265802,1.4612,1.4612,1.4604,1.4612,161587.044
2006-12-20 14:30:00,19.86,19.87,19.85,19.85,209544.69609970355,1.4612,1.4619,1.4604,1.4604,209544.6961
2006-12-20 14:35:00,19.85,19.87,19.85,19.87,260094.65371550835,1.4604,1.4619,1.4604,1.4619,260094.6537
2006-12-20 14:40:00,19.87,19.87,19.85,19.87,291634.3708604122,1.4619,1.4619,1.4604,1.4619,291634.3709
2006-12-20 14:45:00,19.87,19.87,19.85,19.86,239356.20956543452,1.4619,1.4619,1.4604,1.4612,239356.2096
2006-12-20 14:50:00,19.86,19.87,19.86,19.86,299411.28741668985,1.4612,1.4619,1.4612,1.4612,299411.2874
2006-12-20 14:55:00,19.86,19.87,19.85,19.85,279968.9960259957,1.4612,1.4619,1.4604,1.4604,279968.996
2006-12-20 15:00:00,19.85,19.85,19.84,19.84,311076.66225110635,1.4604,1.4604,1.4597,1.4597,311076.6623
2006-12-20 15:05:00,19.84,19.84,19.83,19.84,1057228.6007339682,1.4597,1.4597,1.459,1.4597,1057228.6007
2006-12-20 15:10:00,19.84,19.86,19.84,19.85,340888.17571683734,1.4597,1.4612,1.4597,1.4604,340888.1757
2006-12-20 15:15:00,19.85,19.85,19.84,19.84,169796.01147872888,1.4604,1.4604,1.4597,1.4597,169796.0115
2006-12-20 15:20:00,19.85,19.85,19.84,19.85,511980.3399549458,1.4604,1.4604,1.4597,1.4604,511980.34
2006-12-20 15:25:00,19.85,19.85,19.85,19.85,271327.97763013165,1.4604,1.4604,1.4604,1.4604,271327.9776
2006-12-20 15:30:00,19.85,19.85,19.84,19.85,1606797.3707109229,1.4604,1.4604,1.4597,1.4604,1606797.3707
2006-12-20 15:35:00,19.85,19.85,19.84,19.85,308052.3058125539,1.4604,1.4604,1.4597,1.4604,308052.3058
2006-12-20 15:40:00,19.84,19.85,19.84,19.84,385389.42045553727,1.4597,1.4604,1.4597,1.4597,385389.4205
2006-12-20 15:45:00,19.84,19.84,19.83,19.84,368107.3836638092,1.4597,1.4597,1.459,1.4597,368107.3837
2006-12-20 15:50:00,19.84,19.85,19.83,19.84,947055.6161867016,1.4597,1.4604,1.459,1.4597,947055.6162
2006-12-20 15:55:00,19.84,19.84,19.83,19.84,463590.6369381071,1.4597,1.4597,1.459,1.4597,463590.6369
2006-12-21 09:30:00,19.9,19.95,19.9,19.92,915515.8990417976,1.4641,1.4678,1.4641,1.4656,915515.899
2006-12-21 09:35:00,19.92,19.93,19.84,19.9,551296.9736561273,1.4656,1.4663,1.4597,1.4641,551296.9737
2006-12-21 09:40:00,19.9,19.91,19.9,19.9,351257.39779187425,1.4641,1.4648,1.4641,1.4641,351257.3978
2006-12-21 09:45:00,19.9,19.91,19.88,19.91,300275.38925627625,1.4641,1.4648,1.4626,1.4648,300275.3893
2006-12-21 09:50:00,19.91,19.91,19.87,19.88,320581.7824865568,1.4648,1.4648,1.4619,1.4626,320581.7825
2006-12-21 09:55:00,19.88,19.9,19.88,19.89,255774.1445175763,1.4626,1.4641,1.4626,1.4634,255774.1445
2006-12-21 10:00:00,19.89,19.9,19.88,19.89,165475.50228079682,1.4634,1.4641,1.4626,1.4634,165475.5023
2006-12-21 10:05:00,19.89,19.9,19.85,19.89,327062.5462834548,1.4634,1.4641,1.4604,1.4634,327062.5463
2006-12-21 10:10:00,19.89,19.9,19.89,19.9,117949.90110354449,1.4634,1.4641,1.4634,1.4641,117949.9011
2006-12-21 10:15:00,19.9,19.9,19.87,19.87,218185.71449556763,1.4641,1.4641,1.4619,1.4619,218185.7145
2006-12-21 10:20:00,19.87,19.88,19.86,19.87,209544.69609970355,1.4619,1.4626,1.4612,1.4619,209544.6961
2006-12-21 10:25:00,19.87,19.9,19.87,19.9,495130.35408301087,1.4619,1.4641,1.4619,1.4641,495130.3541
2006-12-21 10:30:00,19.9,19.9,19.89,19.89,361194.5689471179,1.4641,1.4641,1.4634,1.4634,361194.5689
2006-12-21 10:35:00,19.89,19.89,19.88,19.88,121406.3084618901,1.4634,1.4634,1.4626,1.4626,121406.3085
2006-12-21 10:40:00,19.89,19.9,19.88,19.89,178869.08079438613,1.4634,1.4641,1.4626,1.4634,178869.0808
2006-12-21 10:45:00,19.89,19.9,19.89,19.89,137824.24341403184,1.4634,1.4641,1.4634,1.4634,137824.2434
2006-12-21 10:50:00,19.89,19.89,19.88,19.88,113629.39190561244,1.4634,1.4634,1.4626,1.4626,113629.3919
2006-12-21 10:55:00,19.88,19.9,19.88,19.88,115357.59558478526,1.4626,1.4641,1.4626,1.4626,115357.5956
2006-12-21 11:00:00,19.88,19.89,19.88,19.89,112333.23914623284,1.4626,1.4634,1.4626,1.4634,112333.2391
2006-12-21 11:05:00,19.89,19.9,19.89,19.9,180597.2844735589,1.4634,1.4641,1.4634,1.4641,180597.2845
2006-12-21 11:10:00,19.9,19.9,19.89,19.9,134799.8869754794,1.4641,1.4641,1.4634,1.4641,134799.887
2006-12-21 11:15:00,19.9,19.91,19.9,19.91,74312.75820443095,1.4641,1.4648,1.4641,1.4648,74312.7582
2006-12-21 11:20:00,19.9,19.91,19.9,19.91,247133.12612171224,1.4641,1.4648,1.4641,1.4648,247133.1261
2006-12-21 11:25:00,19.91,19.91,19.9,19.91,385821.47137533047,1.4648,1.4648,1.4641,1.4648,385821.4714
2006-12-21 11:30:00,19.91,19.96,19.89,19.92,1414534.7114029473,1.4648,1.4685,1.4634,1.4656,1414534.7114
2006-12-21 11:35:00,19.92,19.92,19.89,19.9,254477.9917581967,1.4656,1.4656,1.4634,1.4641,254477.9918
2006-12-21 11:40:00,19.9,19.91,19.89,19.91,248861.32980088505,1.4641,1.4648,1.4634,1.4648,248861.3298
2006-12-21 11:45:00,19.91,19.91,19.9,19.91,135663.98881506582,1.4648,1.4648,1.4641,1.4648,135663.9888
2006-12-21 11:50:00,19.91,19.91,19.91,19.91,114061.44282540564,1.4648,1.4648,1.4648,1.4648,114061.4428
2006-12-21 11:55:00,19.91,19.91,19.89,19.9,198743.42310487348,1.4648,1.4648,1.4634,1.4641,198743.4231
2006-12-21 12:00:00,19.9,19.91,19.87,19.9,341320.22663663054,1.4641,1.4648,1.4619,1.4641,341320.2266
2006-12-21 12:05:00,19.89,19.91,19.89,19.9,81225.5729211222,1.4634,1.4648,1.4634,1.4641,81225.5729
2006-12-21 12:10:00,19.9,19.91,19.89,19.89,135231.9378952726,1.4641,1.4648,1.4634,1.4634,135231.9379
2006-12-21 12:15:00,19.89,19.9,19.88,19.88,178004.97895479974,1.4634,1.4641,1.4626,1.4626,178004.979
2006-12-21 12:20:00,19.88,19.9,19.87,19.9,197015.21942570063,1.4626,1.4641,1.4619,1.4641,197015.2194
2006-12-21 12:25:00,19.9,19.9,19.89,19.9,98507.60971285032,1.4641,1.4641,1.4634,1.4641,98507.6097
2006-12-21 12:30:00,19.9,19.9,19.88,19.89,174116.5206766609,1.4641,1.4641,1.4626,1.4634,174116.5207
2006-12-21 12:35:00,19.9,19.9,19.86,19.89,214729.307137222,1.4641,1.4641,1.4612,1.4634,214729.3071
2006-12-21 12:40:00,19.89,19.89,19.87,19.87,166339.60412038324,1.4634,1.4634,1.4619,1.4619,166339.6041
2006-12-21 12:45:00,19.87,19.88,19.87,19.88,174548.5715964541,1.4619,1.4626,1.4619,1.4626,174548.5716
2006-12-21 12:50:00,19.88,19.88,19.87,19.87,104988.3735097484,1.4626,1.4626,1.4619,1.4619,104988.3735
2006-12-21 12:55:00,19.87,19.87,19.86,19.86,124862.71582023572,1.4619,1.4619,1.4612,1.4612,124862.7158
2006-12-21 13:00:00,19.86,19.9,19.86,19.9,512412.39087473904,1.4612,1.4641,1.4612,1.4641,512412.3909
2006-12-21 13:05:00,19.9,19.91,19.89,19.9,184053.69183190452,1.4641,1.4648,1.4634,1.4641,184053.6918
2006-12-21 13:10:00,19.9,19.91,19.89,19.9,168067.80779955606,1.4641,1.4648,1.4634,1.4641,168067.8078
2006-12-21 13:15:00,19.9,19.91,19.9,19.91,321445.8843261432,1.4641,1.4648,1.4641,1.4648,321445.8843
2006-12-21 13:20:00,19.91,19.92,19.9,19.91,272624.13038951124,1.4648,1.4656,1.4641,1.4648,272624.1304
2006-12-21 13:25:00,19.91,19.92,19.91,19.92,363354.823546084,1.4648,1.4656,1.4648,1.4656,363354.8235
2006-12-21 13:30:00,19.91,19.92,19.89,19.9,271327.97763013165,1.4648,1.4656,1.4634,1.4641,271327.9776
2006-12-21 13:35:00,19.9,19.92,19.9,19.91,188806.2519496298,1.4641,1.4656,1.4641,1.4648,188806.2519
2006-12-21 13:40:00,19.92,19.92,19.91,19.91,150785.77100782792,1.4656,1.4656,1.4648,1.4648,150785.771
2006-12-21 13:45:00,19.91,19.91,19.9,19.9,148625.5164088619,1.4648,1.4648,1.4641,1.4641,148625.5164
2006-12-21 13:50:00,19.9,19.91,19.89,19.91,223802.37645287928,1.4641,1.4648,1.4634,1.4648,223802.3765
2006-12-21 13:55:00,19.91,19.91,19.89,19.89,142576.80353175706,1.4648,1.4648,1.4634,1.4634,142576.8035
2006-12-21 14:00:00,19.89,19.9,19.88,19.9,123134.51214106292,1.4634,1.4641,1.4626,1.4641,123134.5121
2006-12-21 14:05:00,19.9,19.9,19.89,19.9,141280.65077237744,1.4641,1.4641,1.4634,1.4641,141280.6508
2006-12-21 14:10:00,19.89,19.9,19.89,19.89,51846.110375184384,1.4634,1.4641,1.4634,1.4634,51846.1104
2006-12-21 14:15:00,19.89,19.91,19.89,19.91,148193.4654890687,1.4634,1.4648,1.4634,1.4648,148193.4655
2006-12-21 14:20:00,19.91,19.91,19.9,19.91,408288.11920457706,1.4648,1.4648,1.4641,1.4648,408288.1192
2006-12-21 14:25:00,19.91,19.91,19.91,19.91,182325.48815273176,1.4648,1.4648,1.4648,1.4648,182325.4882
2006-12-21 14:30:00,19.91,19.91,19.9,19.9,358170.21250856546,1.4648,1.4648,1.4641,1.4641,358170.2125
2006-12-21 14:35:00,19.9,19.91,19.9,19.9,96347.35511388432,1.4641,1.4648,1.4641,1.4641,96347.3551
2006-12-21 14:40:00,19.9,19.9,19.9,19.9,189670.35378921623,1.4641,1.4641,1.4641,1.4641,189670.3538
2006-12-21 14:45:00,19.9,19.9,19.89,19.89,217753.66357577444,1.4641,1.4641,1.4634,1.4634,217753.6636
2006-12-21 14:50:00,19.89,19.89,19.85,19.87,476984.2154516964,1.4634,1.4634,1.4604,1.4619,476984.2155
2006-12-21 14:55:00,19.87,19.87,19.86,19.87,193990.86298714823,1.4619,1.4619,1.4612,1.4619,193990.863
2006-12-21 15:00:00,19.86,19.87,19.85,19.86,314533.0696094519,1.4612,1.4619,1.4604,1.4612,314533.0696
2006-12-21 15:05:00,19.86,19.87,19.86,19.87,179733.18263397255,1.4612,1.4619,1.4612,1.4619,179733.1826
2006-12-21 15:10:00,19.87,19.88,19.86,19.87,353849.7033106334,1.4619,1.4626,1.4612,1.4619,353849.7033
2006-12-21 15:15:00,19.87,19.87,19.86,19.86,358170.21250856546,1.4619,1.4619,1.4612,1.4612,358170.2125
2006-12-21 15:20:00,19.86,19.87,19.85,19.85,264847.2138332336,1.4612,1.4619,1.4604,1.4604,264847.2138
2006-12-21 15:25:00,19.85,19.85,19.84,19.84,332247.1573209733,1.4604,1.4604,1.4597,1.4597,332247.1573
2006-12-21 15:30:00,19.84,19.85,19.84,19.85,781580.1139059046,1.4597,1.4604,1.4597,1.4604,781580.1139
2006-12-21 15:35:00,19.85,19.86,19.84,19.86,281265.1487853753,1.4604,1.4612,1.4597,1.4612,281265.1488
2006-12-21 15:40:00,19.85,19.86,19.84,19.85,194854.96482673465,1.4604,1.4612,1.4597,1.4604,194854.9648
2006-12-21 15:45:00,19.84,19.85,19.84,19.84,287745.91258227336,1.4597,1.4604,1.4597,1.4597,287745.9126
2006-12-21 15:50:00,19.84,19.85,19.84,19.84,880519.7745385482,1.4597,1.4604,1.4597,1.4597,880519.7745
2006-12-21 15:55:00,19.84,19.84,19.82,19.84,664926.3655617398,1.4597,1.4597,1.4582,1.4597,664926.3656
2006-12-22 09:30:00,19.69,19.91,19.61,19.64,1337629.647679757,1.4633,1.4797,1.4574,1.4596,1337629.6477
2006-12-22 09:35:00,19.64,19.65,19.59,19.62,558209.7883728186,1.4596,1.4604,1.4559,1.4581,558209.7884
2006-12-22 09:40:00,19.62,19.65,19.58,19.65,743127.5820443096,1.4581,1.4604,1.4552,1.4604,743127.582
2006-12-22 09:45:00,19.65,19.66,19.63,19.65,539199.5479019176,1.4604,1.4611,1.4589,1.4604,539199.5479
2006-12-22 09:50:00,19.65,19.65,19.62,19.64,349529.1941127014,1.4604,1.4604,1.4581,1.4596,349529.1941
2006-12-22 09:55:00,19.65,19.66,19.62,19.65,261822.8573946812,1.4604,1.4611,1.4581,1.4604,261822.8574
2006-12-22 10:00:00,19.65,19.67,19.63,19.64,418225.2903598207,1.4604,1.4619,1.4589,1.4596,418225.2904
2006-12-22 10:05:00,19.64,19.67,19.64,19.65,276080.53774785687,1.4596,1.4619,1.4596,1.4604,276080.5377
2006-12-22 10:10:00,19.65,19.66,19.64,19.66,218185.71449556763,1.4604,1.4611,1.4596,1.4611,218185.7145
2006-12-22 10:15:00,19.66,19.67,19.65,19.67,107148.6281087144,1.4611,1.4619,1.4604,1.4619,107148.6281
2006-12-22 10:20:00,19.67,19.69,19.66,19.68,159858.8403234852,1.4619,1.4633,1.4611,1.4626,159858.8403
2006-12-22 10:25:00,19.68,19.69,19.65,19.67,858053.1267093016,1.4626,1.4633,1.4604,1.4619,858053.1267
2006-12-22 10:30:00,19.69,19.69,19.64,19.64,271327.97763013165,1.4633,1.4633,1.4596,1.4596,271327.9776
2006-12-22 10:35:00,19.64,19.66,19.64,19.65,114493.49374519884,1.4596,1.4611,1.4596,1.4604,114493.4937
2006-12-22 10:40:00,19.65,19.68,19.65,19.67,190534.45562880265,1.4604,1.4626,1.4604,1.4619,190534.4556
2006-12-22 10:45:00,19.67,19.69,19.67,19.69,217321.6126559812,1.4619,1.4633,1.4619,1.4633,217321.6127
2006-12-22 10:50:00,19.69,19.7,19.69,19.7,226394.6819716385,1.4633,1.4641,1.4633,1.4641,226394.682
2006-12-22 10:55:00,19.69,19.7,19.68,19.69,149489.6182484483,1.4633,1.4641,1.4626,1.4633,149489.6182
2006-12-22 11:00:00,19.69,19.69,19.69,19.69,167203.70595996964,1.4633,1.4633,1.4633,1.4633,167203.706
2006-12-22 11:05:00,19.69,19.69,19.67,19.68,704242.9992629213,1.4633,1.4633,1.4619,1.4626,704242.9993
2006-12-22 11:10:00,19.68,19.68,19.66,19.67,280833.0978655821,1.4626,1.4626,1.4611,1.4619,280833.0979
2006-12-22 11:15:00,19.67,19.67,19.65,19.66,198311.37218508028,1.4619,1.4619,1.4604,1.4611,198311.3722
2006-12-22 11:20:00,19.66,19.66,19.64,19.64,115357.59558478526,1.4611,1.4611,1.4596,1.4596,115357.5956
2006-12-22 11:25:00,19.64,19.64,19.63,19.64,147329.3636494823,1.4596,1.4596,1.4589,1.4596,147329.3636
2006-12-22 11:30:00,19.63,19.64,19.63,19.63,144305.00721092988,1.4589,1.4596,1.4589,1.4589,144305.0072
2006-12-22 11:35:00,19.64,19.65,19.63,19.64,162019.09492245122,1.4596,1.4604,1.4589,1.4596,162019.0949
2006-12-22 11:40:00,19.64,19.64,19.63,19.63,100667.86431181636,1.4596,1.4596,1.4589,1.4589,100667.8643
2006-12-22 11:45:00,19.63,19.63,19.61,19.61,453653.4657828634,1.4589,1.4589,1.4574,1.4574,453653.4658
2006-12-22 11:50:00,19.61,19.64,19.59,19.63,480440.622810042,1.4574,1.4596,1.4559,1.4589,480440.6228
2006-12-22 11:55:00,19.63,19.63,19.62,19.62,76040.96188360377,1.4589,1.4589,1.4581,1.4581,76040.9619
2006-12-22 12:00:00,19.62,19.63,19.58,19.63,507227.77983722056,1.4581,1.4589,1.4552,1.4589,507227.7798
2006-12-22 12:05:00,19.63,19.64,19.62,19.62,206088.288741358,1.4589,1.4596,1.4581,1.4581,206088.2887
2006-12-22 12:10:00,19.62,19.63,19.59,19.62,133935.785135893,1.4581,1.4589,1.4559,1.4581,133935.7851
2006-12-22 12:15:00,19.62,19.62,19.59,19.61,117949.90110354449,1.4581,1.4581,1.4559,1.4574,117949.9011
2006-12-22 12:20:00,19.61,19.62,19.61,19.62,66535.84164815329,1.4574,1.4581,1.4574,1.4581,66535.8416
2006-12-22 12:25:00,19.62,19.63,19.61,19.62,149921.66916824153,1.4581,1.4589,1.4574,1.4581,149921.6692
2006-12-22 12:30:00,19.62,19.63,19.61,19.62,124862.71582023572,1.4581,1.4589,1.4574,1.4581,124862.7158
2006-12-22 12:35:00,19.62,19.64,19.61,19.63,308916.4076521403,1.4581,1.4596,1.4574,1.4589,308916.4077
2006-12-22 12:40:00,19.63,19.65,19.61,19.64,264415.1629134404,1.4589,1.4604,1.4574,1.4596,264415.1629
2006-12-22 12:45:00,19.64,19.66,19.63,19.64,142576.80353175706,1.4596,1.4611,1.4589,1.4596,142576.8035
2006-12-22 12:50:00,19.63,19.63,19.61,19.63,98507.60971285032,1.4589,1.4589,1.4574,1.4589,98507.6097
2006-12-22 12:55:00,19.63,19.63,19.62,19.62,40180.7355407679,1.4589,1.4589,1.4581,1.4581,40180.7355
2006-12-22 13:00:00,19.62,19.63,19.62,19.62,99371.71155243674,1.4581,1.4589,1.4581,1.4581,99371.7116
2006-12-22 13:05:00,19.62,19.63,19.62,19.62,106284.526269128,1.4581,1.4589,1.4581,1.4581,106284.5263
2006-12-22 13:10:00,19.62,19.64,19.62,19.64,155970.38204534637,1.4581,1.4596,1.4581,1.4596,155970.382
2006-12-22 13:15:00,19.64,19.64,19.62,19.63,108876.83178788722,1.4596,1.4596,1.4581,1.4589,108876.8318
2006-12-22 13:20:00,19.63,19.64,19.63,19.63,133071.68329630658,1.4589,1.4596,1.4589,1.4589,133071.6833
2006-12-22 13:25:00,19.63,19.64,19.62,19.63,160722.9421630716,1.4589,1.4596,1.4581,1.4589,160722.9422
2006-12-22 13:30:00,19.63,19.63,19.63,19.63,114925.54466499206,1.4589,1.4589,1.4589,1.4589,114925.5447
2006-12-22 13:35:00,19.63,19.64,19.63,19.64,184485.74275169772,1.4589,1.4596,1.4589,1.4596,184485.7428
2006-12-22 13:40:00,19.64,19.64,19.63,19.63,108012.7299483008,1.4596,1.4596,1.4589,1.4589,108012.7299
2006-12-22 13:45:00,19.63,19.64,19.63,19.64,85978.13303884745,1.4589,1.4596,1.4589,1.4596,85978.133
2006-12-22 13:50:00,19.63,19.64,19.63,19.63,232443.3948487433,1.4589,1.4596,1.4589,1.4589,232443.3948
2006-12-22 13:55:00,19.63,19.64,19.63,19.63,117517.85018375127,1.4589,1.4596,1.4589,1.4589,117517.8502
2006-12-22 14:00:00,19.64,19.64,19.63,19.63,120110.1557025105,1.4596,1.4596,1.4589,1.4589,120110.1557
2006-12-22 14:05:00,19.63,19.63,19.63,19.63,111037.08638685325,1.4589,1.4589,1.4589,1.4589,111037.0864
2006-12-22 14:10:00,19.63,19.63,19.63,19.63,101099.91523160956,1.4589,1.4589,1.4589,1.4589,101099.9152
2006-12-22 14:15:00,19.63,19.63,19.62,19.63,101531.96615140275,1.4589,1.4589,1.4581,1.4589,101531.9662
2006-12-22 14:20:00,19.62,19.64,19.62,19.63,177572.9280350065,1.4581,1.4596,1.4581,1.4589,177572.928
2006-12-22 14:25:00,19.63,19.63,19.62,19.62,112765.29006602603,1.4589,1.4589,1.4581,1.4581,112765.2901
2006-12-22 14:30:00,19.62,19.64,19.62,19.64,115357.59558478526,1.4581,1.4596,1.4581,1.4596,115357.5956
2006-12-22 14:35:00,19.64,19.64,19.63,19.63,126590.91949940854,1.4596,1.4596,1.4589,1.4589,126590.9195
2006-12-22 14:40:00,19.63,19.64,19.62,19.64,195287.01574652785,1.4589,1.4596,1.4581,1.4596,195287.0157
2006-12-22 14:45:00,19.63,19.66,19.63,19.66,381068.9112576053,1.4589,1.4611,1.4589,1.4611,381068.9113
2006-12-22 14:50:00,19.66,19.67,19.65,19.67,290338.21810103254,1.4611,1.4619,1.4604,1.4619,290338.2181
2006-12-22 14:55:00,19.67,19.67,19.66,19.67,142144.75261196386,1.4619,1.4619,1.4611,1.4619,142144.7526
2006-12-22 15:00:00,19.67,19.77,19.67,19.7,1195484.895067793,1.4619,1.4693,1.4619,1.4641,1195484.8951
2006-12-22 15:05:00,19.69,19.69,19.65,19.66,350393.2959522878,1.4633,1.4633,1.4604,1.4611,350393.296
2006-12-22 15:10:00,19.67,19.69,19.66,19.69,100235.81339202316,1.4619,1.4633,1.4611,1.4633,100235.8134
2006-12-22 15:15:00,19.69,19.7,19.68,19.68,130911.42869734055,1.4633,1.4641,1.4626,1.4626,130911.4287
2006-12-22 15:20:00,19.68,19.68,19.66,19.67,167635.75687976286,1.4626,1.4626,1.4611,1.4619,167635.7569
2006-12-22 15:25:00,19.67,19.7,19.66,19.68,229419.0384101909,1.4619,1.4641,1.4611,1.4626,229419.0384
2006-12-22 15:30:00,19.68,19.7,19.68,19.7,258798.5009561288,1.4626,1.4641,1.4626,1.4641,258798.501
2006-12-22 15:35:00,19.7,19.71,19.65,19.66,454085.5167026566,1.4641,1.4648,1.4604,1.4611,454085.5167
2006-12-22 15:40:00,19.66,19.68,19.65,19.66,365515.0781450499,1.4611,1.4626,1.4604,1.4611,365515.0781
2006-12-22 15:45:00,19.65,19.66,19.61,19.63,471367.5534943847,1.4604,1.4611,1.4574,1.4589,471367.5535
2006-12-22 15:50:00,19.63,19.64,19.57,19.64,1132405.4607779856,1.4589,1.4596,1.4544,1.4596,1132405.4608
2006-12-22 15:55:00,19.64,19.65,19.62,19.62,485625.2338475604,1.4596,1.4604,1.4581,1.4581,485625.2338
2006-12-26 09:30:00,19.73,19.73,19.65,19.66,336999.7174386985,1.4663,1.4663,1.4604,1.4611,336999.7174
2006-12-26 09:35:00,19.66,19.67,19.64,19.65,108444.780868094,1.4611,1.4619,1.4596,1.4604,108444.7809
2006-12-26 09:40:00,19.65,19.66,19.63,19.66,136528.09065465222,1.4604,1.4611,1.4589,1.4611,136528.0907
2006-12-26 09:45:00,19.66,19.67,19.63,19.64,212569.052538256,1.4611,1.4619,1.4589,1.4596,212569.0525
2006-12-26 09:50:00,19.64,19.67,19.64,19.66,163315.2476818308,1.4596,1.4619,1.4596,1.4611,163315.2477
2006-12-26 09:55:00,19.66,19.67,19.65,19.65,152513.97468700074,1.4611,1.4619,1.4604,1.4604,152513.9747
2006-12-26 10:00:00,19.65,19.67,19.64,19.66,180165.2335537657,1.4604,1.4619,1.4596,1.4611,180165.2336
2006-12-26 10:05:00,19.66,19.67,19.64,19.64,174116.5206766609,1.4611,1.4619,1.4596,1.4596,174116.5207
2006-12-26 10:10:00,19.64,19.64,19.63,19.63,94187.1005149183,1.4596,1.4596,1.4589,1.4589,94187.1005
2006-12-26 10:15:00,19.63,19.63,19.59,19.62,236763.90404667536,1.4589,1.4589,1.4559,1.4581,236763.904
2006-12-26 10:20:00,19.62,19.62,19.6,19.6,213433.1543778424,1.4581,1.4581,1.4567,1.4567,213433.1544
2006-12-26 10:25:00,19.6,19.61,19.59,19.59,81225.5729211222,1.4567,1.4574,1.4559,1.4559,81225.5729
2006-12-26 10:30:00,19.59,19.59,19.58,19.58,197015.21942570063,1.4559,1.4559,1.4552,1.4552,197015.2194
2006-12-26 10:35:00,19.58,19.59,19.57,19.58,329654.85180221405,1.4552,1.4559,1.4544,1.4552,329654.8518
2006-12-26 10:40:00,19.58,19.59,19.49,19.57,1024392.7308296848,1.4552,1.4559,1.4485,1.4544,1024392.7308
2006-12-26 10:45:00,19.57,19.57,19.55,19.57,229419.0384101909,1.4544,1.4544,1.4529,1.4544,229419.0384
2006-12-26 10:50:00,19.57,19.58,19.56,19.57,309348.4585719335,1.4544,1.4552,1.4537,1.4544,309348.4586
2006-12-26 10:55:00,19.57,19.58,19.55,19.56,359466.3652679451,1.4544,1.4552,1.4529,1.4537,359466.3653
2006-12-26 11:00:00,19.56,19.59,19.55,19.58,182325.48815273176,1.4537,1.4559,1.4529,1.4552,182325.4882
2006-12-26 11:05:00,19.58,19.6,19.58,19.59,127887.07225878816,1.4552,1.4567,1.4552,1.4559,127887.0723
2006-12-26 11:10:00,19.58,19.59,19.56,19.57,185781.8955110774,1.4552,1.4559,1.4537,1.4544,185781.8955
2006-12-26 11:15:00,19.57,19.59,19.56,19.59,241516.4641644006,1.4544,1.4559,1.4537,1.4559,241516.4642
2006-12-26 11:20:00,19.59,19.62,19.57,19.61,149921.66916824153,1.4559,1.4581,1.4544,1.4574,149921.6692
2006-12-26 11:25:00,19.61,19.63,19.61,19.63,172388.3169974881,1.4574,1.4589,1.4574,1.4589,172388.317
2006-12-26 11:30:00,19.63,19.63,19.62,19.63,69992.24900649893,1.4589,1.4589,1.4581,1.4589,69992.249
2006-12-26 11:35:00,19.63,19.64,19.63,19.63,96779.40603367751,1.4589,1.4596,1.4589,1.4589,96779.406
2006-12-26 11:40:00,19.63,19.65,19.63,19.65,135663.98881506582,1.4589,1.4604,1.4589,1.4604,135663.9888
2006-12-26 11:45:00,19.65,19.66,19.64,19.65,107580.6790285076,1.4604,1.4611,1.4596,1.4604,107580.679
2006-12-26 11:50:00,19.65,19.65,19.64,19.64,103692.22075036875,1.4604,1.4604,1.4596,1.4596,103692.2208
2006-12-26 11:55:00,19.64,19.64,19.64,19.64,66535.84164815329,1.4596,1.4596,1.4596,1.4596,66535.8416
2006-12-26 12:00:00,19.64,19.65,19.64,19.64,81225.5729211222,1.4596,1.4604,1.4596,1.4596,81225.5729
2006-12-26 12:05:00,19.64,19.65,19.64,19.65,78201.21648256978,1.4596,1.4604,1.4596,1.4604,78201.2165
2006-12-26 12:10:00,19.65,19.66,19.65,19.66,185349.84459128417,1.4604,1.4611,1.4604,1.4611,185349.8446
2006-12-26 12:15:00,19.66,19.69,19.66,19.69,281697.1997051685,1.4611,1.4633,1.4611,1.4633,281697.1997
2006-12-26 12:20:00,19.69,19.7,19.69,19.69,211272.8997788764,1.4633,1.4641,1.4633,1.4633,211272.8998
2006-12-26 12:25:00,19.69,19.71,19.69,19.7,141712.70169217067,1.4633,1.4648,1.4633,1.4641,141712.7017
2006-12-26 12:30:00,19.7,19.71,19.69,19.7,185781.8955110774,1.4641,1.4648,1.4633,1.4641,185781.8955
2006-12-26 12:35:00,19.7,19.71,19.69,19.7,174116.5206766609,1.4641,1.4648,1.4633,1.4641,174116.5207
2006-12-26 12:40:00,19.7,19.71,19.7,19.7,60919.17969084165,1.4641,1.4648,1.4641,1.4641,60919.1797
2006-12-26 12:45:00,19.7,19.7,19.69,19.69,69128.14716691252,1.4641,1.4641,1.4633,1.4633,69128.1472
2006-12-26 12:50:00,19.69,19.69,19.69,19.69,71288.40176587853,1.4633,1.4633,1.4633,1.4633,71288.4018
2006-12-26 12:55:00,19.69,19.69,19.69,19.69,61783.28153042806,1.4633,1.4633,1.4633,1.4633,61783.2815
2006-12-26 13:00:00,19.69,19.69,19.69,19.69,52710.21221477079,1.4633,1.4633,1.4633,1.4633,52710.2122
2006-12-26 13:05:00,19.69,19.69,19.69,19.69,107580.6790285076,1.4633,1.4633,1.4633,1.4633,107580.679
2006-12-26 13:10:00,19.69,19.7,19.69,19.7,78633.26740236298,1.4633,1.4641,1.4633,1.4641,78633.2674
2006-12-26 13:15:00,19.69,19.71,19.69,19.71,135663.98881506582,1.4633,1.4648,1.4633,1.4648,135663.9888
2006-12-26 13:20:00,19.71,19.71,19.7,19.7,110605.03546706002,1.4648,1.4648,1.4641,1.4641,110605.0355
2006-12-26 13:25:00,19.7,19.71,19.7,19.71,94187.1005149183,1.4641,1.4648,1.4641,1.4648,94187.1005
2006-12-26 13:30:00,19.7,19.71,19.7,19.7,144737.05813072308,1.4641,1.4648,1.4641,1.4641,144737.0581
2006-12-26 13:35:00,19.7,19.7,19.7,19.7,71288.40176587853,1.4641,1.4641,1.4641,1.4641,71288.4018
2006-12-26 13:40:00,19.69,19.7,19.69,19.7,52278.16129497759,1.4633,1.4641,1.4633,1.4641,52278.1613
2006-12-26 13:45:00,19.69,19.71,19.69,19.7,200039.5758642531,1.4633,1.4648,1.4633,1.4641,200039.5759
2006-12-26 13:50:00,19.7,19.7,19.69,19.69,130047.32685775416,1.4641,1.4641,1.4633,1.4633,130047.3269
2006-12-26 13:55:00,19.7,19.7,19.69,19.69,97211.45695347073,1.4641,1.4641,1.4633,1.4633,97211.457
2006-12-26 14:00:00,19.69,19.7,19.69,19.69,171956.2660776949,1.4633,1.4641,1.4633,1.4633,171956.2661
2006-12-26 14:05:00,19.69,19.7,19.69,19.7,133503.7342160998,1.4633,1.4641,1.4633,1.4641,133503.7342
2006-12-26 14:10:00,19.7,19.71,19.7,19.7,129183.22501816777,1.4641,1.4648,1.4641,1.4641,129183.225
2006-12-26 14:15:00,19.71,19.71,19.7,19.71,124862.71582023572,1.4648,1.4648,1.4641,1.4648,124862.7158
2006-12-26 14:20:00,19.71,19.71,19.71,19.71,73448.65636484454,1.4648,1.4648,1.4648,1.4648,73448.6564
2006-12-26 14:25:00,19.71,19.71,19.71,19.71,89434.54039719306,1.4648,1.4648,1.4648,1.4648,89434.5404
2006-12-26 14:30:00,19.71,19.71,19.71,19.71,125294.76674002894,1.4648,1.4648,1.4648,1.4648,125294.7667
2006-12-26 14:35:00,19.71,19.71,19.71,19.71,114925.54466499206,1.4648,1.4648,1.4648,1.4648,114925.5447
2006-12-26 14:40:00,19.71,19.71,19.71,19.71,123998.61398064932,1.4648,1.4648,1.4648,1.4648,123998.614
2006-12-26 14:45:00,19.71,19.72,19.71,19.71,146897.3127296891,1.4648,1.4656,1.4648,1.4648,146897.3127
2006-12-26 14:50:00,19.71,19.72,19.69,19.69,248861.32980088505,1.4648,1.4656,1.4633,1.4633,248861.3298
2006-12-26 14:55:00,19.69,19.71,19.69,19.71,230715.1911695705,1.4633,1.4648,1.4633,1.4648,230715.1912
2006-12-26 15:00:00,19.71,19.71,19.69,19.71,166771.65504017644,1.4648,1.4648,1.4633,1.4648,166771.655
2006-12-26 15:05:00,19.71,19.71,19.7,19.7,104988.3735097484,1.4648,1.4648,1.4641,1.4641,104988.3735
2006-12-26 15:10:00,19.7,19.71,19.7,19.71,183189.58999231816,1.4641,1.4648,1.4641,1.4648,183189.59
2006-12-26 15:15:00,19.71,19.71,19.69,19.69,133503.7342160998,1.4648,1.4648,1.4633,1.4633,133503.7342
2006-12-26 15:20:00,19.69,19.71,19.68,19.7,322742.0370855228,1.4633,1.4648,1.4626,1.4641,322742.0371
2006-12-26 15:25:00,19.7,19.71,19.69,19.69,217753.66357577444,1.4641,1.4648,1.4633,1.4633,217753.6636
2006-12-26 15:30:00,19.69,19.69,19.68,19.69,168067.80779955606,1.4633,1.4633,1.4626,1.4633,168067.8078
2006-12-26 15:35:00,19.69,19.71,19.69,19.7,244108.76968315983,1.4633,1.4648,1.4633,1.4641,244108.7697
2006-12-26 15:40:00,19.7,19.7,19.69,19.7,216457.5108163948,1.4641,1.4641,1.4633,1.4641,216457.5108
2006-12-26 15:45:00,19.7,19.71,19.7,19.71,209976.7470194968,1.4641,1.4648,1.4641,1.4648,209976.747
2006-12-26 15:50:00,19.71,19.73,19.71,19.73,397486.84620974696,1.4648,1.4663,1.4648,1.4663,397486.8462
2006-12-26 15:55:00,19.72,19.74,19.72,19.74,540495.7006612972,1.4656,1.4671,1.4656,1.4671,540495.7007
2006-12-27 09:30:00,19.75,19.81,19.74,19.77,668814.8238398785,1.4678,1.4723,1.4671,1.4693,668814.8238
2006-12-27 09:35:00,19.78,19.82,19.76,19.81,346936.88859394216,1.47,1.473,1.4685,1.4723,346936.8886
2006-12-27 09:40:00,19.81,19.9,19.81,19.83,610487.9496677961,1.4723,1.479,1.4723,1.4738,610487.9497
2006-12-27 09:45:00,19.83,19.86,19.83,19.84,303299.7456948287,1.4738,1.476,1.4738,1.4745,303299.7457
2006-12-27 09:50:00,19.85,19.88,19.84,19.87,368107.3836638092,1.4752,1.4775,1.4745,1.4767,368107.3837
2006-12-27 09:55:00,19.87,19.88,19.84,19.85,338727.9211178713,1.4767,1.4775,1.4745,1.4752,338727.9211
2006-12-27 10:00:00,19.86,19.87,19.84,19.86,208680.5942601172,1.476,1.4767,1.4745,1.476,208680.5943
2006-12-27 10:05:00,19.86,19.87,19.84,19.87,282561.3015447549,1.476,1.4767,1.4745,1.4767,282561.3015
2006-12-27 10:10:00,19.87,19.87,19.84,19.86,308052.3058125539,1.4767,1.4767,1.4745,1.476,308052.3058
2006-12-27 10:15:00,19.84,19.86,19.83,19.84,330951.00456159364,1.4745,1.476,1.4738,1.4745,330951.0046
2006-12-27 10:20:00,19.84,19.84,19.81,19.82,329654.85180221405,1.4745,1.4745,1.4723,1.473,329654.8518
2006-12-27 10:25:00,19.82,19.83,19.8,19.82,215161.3580570152,1.473,1.4738,1.4715,1.473,215161.3581
2006-12-27 10:30:00,19.82,19.82,19.79,19.79,164611.40044121043,1.473,1.473,1.4708,1.4708,164611.4004
2006-12-27 10:35:00,19.8,19.82,19.79,19.82,141280.65077237744,1.4715,1.473,1.4708,1.473,141280.6508
2006-12-27 10:40:00,19.82,19.84,19.81,19.84,127022.97041920177,1.473,1.4745,1.4723,1.4745,127022.9704
2006-12-27 10:45:00,19.84,19.84,19.83,19.84,146465.2618098959,1.4745,1.4745,1.4738,1.4745,146465.2618
2006-12-27 10:50:00,19.84,19.84,19.82,19.83,96347.35511388432,1.4745,1.4745,1.473,1.4738,96347.3551
2006-12-27 10:55:00,19.83,19.84,19.82,19.84,298979.2364968966,1.4738,1.4745,1.473,1.4745,298979.2365
2006-12-27 11:00:00,19.84,19.85,19.83,19.85,182757.53907252496,1.4745,1.4752,1.4738,1.4752,182757.5391
2006-12-27 11:05:00,19.84,19.85,19.82,19.83,1220975.8993355923,1.4745,1.4752,1.473,1.4738,1220975.8993
2006-12-27 11:10:00,19.83,19.84,19.82,19.83,80361.4710815358,1.4738,1.4745,1.473,1.4738,80361.4711
2006-12-27 11:15:00,19.82,19.84,19.82,19.84,88570.43855760666,1.473,1.4745,1.473,1.4745,88570.4386
2006-12-27 11:20:00,19.84,19.84,19.82,19.82,111901.18822643964,1.4745,1.4745,1.473,1.473,111901.1882
2006-12-27 11:25:00,19.82,19.83,19.81,19.83,91162.74407636588,1.473,1.4738,1.4723,1.4738,91162.7441
2006-12-27 11:30:00,19.83,19.83,19.81,19.82,114061.44282540564,1.4738,1.4738,1.4723,1.473,114061.4428
2006-12-27 11:35:00,19.82,19.83,19.8,19.81,162883.1967620376,1.473,1.4738,1.4715,1.4723,162883.1968
2006-12-27 11:40:00,19.81,19.82,19.8,19.81,105420.42442954158,1.4723,1.473,1.4715,1.4723,105420.4244
2006-12-27 11:45:00,19.81,19.82,19.8,19.8,85546.08211905423,1.4723,1.473,1.4715,1.4715,85546.0821
2006-12-27 11:50:00,19.8,19.81,19.8,19.81,60487.12877104845,1.4715,1.4723,1.4715,1.4723,60487.1288
2006-12-27 11:55:00,19.81,19.81,19.81,19.81,50982.00853559798,1.4723,1.4723,1.4723,1.4723,50982.0085
2006-12-27 12:00:00,19.81,19.81,19.8,19.8,152513.97468700074,1.4723,1.4723,1.4715,1.4715,152513.9747
2006-12-27 12:05:00,19.8,19.81,19.79,19.8,158130.63664431238,1.4715,1.4723,1.4708,1.4715,158130.6366
2006-12-27 12:10:00,19.79,19.79,19.78,19.78,148193.4654890687,1.4708,1.4708,1.47,1.47,148193.4655
2006-12-27 12:15:00,19.78,19.79,19.78,19.79,156402.43296513957,1.47,1.4708,1.47,1.4708,156402.433
2006-12-27 12:20:00,19.79,19.8,19.77,19.77,162019.09492245122,1.4708,1.4715,1.4693,1.4693,162019.0949
2006-12-27 12:25:00,19.77,19.77,19.77,19.77,124862.71582023572,1.4693,1.4693,1.4693,1.4693,124862.7158
2006-12-27 12:30:00,19.77,19.77,19.76,19.76,58326.87417208243,1.4693,1.4693,1.4685,1.4685,58326.8742
2006-12-27 12:35:00,19.76,19.77,19.76,19.77,107148.6281087144,1.4685,1.4693,1.4685,1.4693,107148.6281
2006-12-27 12:40:00,19.77,19.78,19.77,19.78,127455.02133899496,1.4693,1.47,1.4693,1.47,127455.0213
2006-12-27 12:45:00,19.78,19.79,19.78,19.79,74744.80912422415,1.47,1.4708,1.47,1.4708,74744.8091
2006-12-27 12:50:00,19.79,19.79,19.79,19.79,145169.10905051627,1.4708,1.4708,1.4708,1.4708,145169.1091
2006-12-27 12:55:00,19.79,19.8,19.78,19.78,127455.02133899496,1.4708,1.4715,1.47,1.47,127455.0213
2006-12-27 13:00:00,19.78,19.79,19.78,19.79,63511.48520960088,1.47,1.4708,1.47,1.4708,63511.4852
2006-12-27 13:05:00,19.79,19.79,19.78,19.78,81225.5729211222,1.4708,1.4708,1.47,1.47,81225.5729
2006-12-27 13:10:00,19.78,19.79,19.78,19.79,61783.28153042806,1.47,1.4708,1.47,1.4708,61783.2815
2006-12-27 13:15:00,19.79,19.79,19.79,19.79,65239.688888773686,1.4708,1.4708,1.4708,1.4708,65239.6889
2006-12-27 13:20:00,19.8,19.8,19.78,19.79,161154.9930828648,1.4715,1.4715,1.47,1.4708,161154.9931
2006-12-27 13:25:00,19.79,19.81,19.79,19.81,189670.35378921623,1.4708,1.4723,1.4708,1.4723,189670.3538
2006-12-27 13:30:00,19.81,19.81,19.8,19.81,129183.22501816777,1.4723,1.4723,1.4715,1.4723,129183.225
2006-12-27 13:35:00,19.81,19.83,19.81,19.82,147761.4145692755,1.4723,1.4738,1.4723,1.473,147761.4146
2006-12-27 13:40:00,19.82,19.83,19.82,19.82,93755.04959512508,1.473,1.4738,1.473,1.473,93755.0496
2006-12-27 13:45:00,19.83,19.83,19.82,19.83,82521.72568050181,1.4738,1.4738,1.473,1.4738,82521.7257
2006-12-27 13:50:00,19.83,19.84,19.83,19.84,187078.048270457,1.4738,1.4745,1.4738,1.4745,187078.0483
2006-12-27 13:55:00,19.84,19.85,19.84,19.85,172820.36791728128,1.4745,1.4752,1.4745,1.4752,172820.3679
2006-12-27 14:00:00,19.84,19.85,19.84,19.84,174980.6225162473,1.4745,1.4752,1.4745,1.4745,174980.6225
2006-12-27 14:05:00,19.84,19.85,19.84,19.84,60919.17969084165,1.4745,1.4752,1.4745,1.4745,60919.1797
2006-12-27 14:10:00,19.84,19.85,19.84,19.84,142576.80353175706,1.4745,1.4752,1.4745,1.4745,142576.8035
2006-12-27 14:15:00,19.84,19.85,19.84,19.84,86842.23487843385,1.4745,1.4752,1.4745,1.4745,86842.2349
2006-12-27 14:20:00,19.84,19.85,19.84,19.84,223370.32553308608,1.4745,1.4752,1.4745,1.4745,223370.3255
2006-12-27 14:25:00,19.85,19.85,19.84,19.84,68696.0962471193,1.4752,1.4752,1.4745,1.4745,68696.0962
2006-12-27 14:30:00,19.84,19.85,19.83,19.84,109740.9336274736,1.4745,1.4752,1.4738,1.4745,109740.9336
2006-12-27 14:35:00,19.84,19.84,19.84,19.84,74312.75820443095,1.4745,1.4745,1.4745,1.4745,74312.7582
2006-12-27 14:40:00,19.84,19.86,19.84,19.85,284289.5052239277,1.4745,1.476,1.4745,1.4752,284289.5052
2006-12-27 14:45:00,19.86,19.86,19.85,19.86,195719.06666632107,1.476,1.476,1.4752,1.476,195719.0667
2006-12-27 14:50:00,19.86,19.86,19.86,19.86,70856.35084608533,1.476,1.476,1.476,1.476,70856.3508
2006-12-27 14:55:00,19.86,19.87,19.86,19.87,98075.55879305712,1.476,1.4767,1.476,1.4767,98075.5588
2006-12-27 15:00:00,19.87,19.87,19.86,19.87,95915.30419409112,1.4767,1.4767,1.476,1.4767,95915.3042
2006-12-27 15:05:00,19.86,19.87,19.86,19.87,171092.16423810847,1.476,1.4767,1.476,1.4767,171092.1642
2006-12-27 15:10:00,19.87,19.87,19.86,19.86,188374.2010298366,1.4767,1.4767,1.476,1.476,188374.201
2006-12-27 15:15:00,19.86,19.86,19.84,19.84,166339.60412038324,1.476,1.476,1.4745,1.4745,166339.6041
2006-12-27 15:20:00,19.84,19.85,19.84,19.84,150353.72008803472,1.4745,1.4752,1.4745,1.4745,150353.7201
2006-12-27 15:25:00,19.84,19.84,19.83,19.83,161587.04400265802,1.4745,1.4745,1.4738,1.4738,161587.044
2006-12-27 15:30:00,19.83,19.83,19.82,19.83,187510.09919025016,1.4738,1.4738,1.473,1.4738,187510.0992
2006-12-27 15:35:00,19.83,19.84,19.83,19.83,123566.56306085612,1.4738,1.4745,1.4738,1.4738,123566.5631
2006-12-27 15:40:00,19.84,19.84,19.82,19.83,295954.8800583442,1.4745,1.4745,1.473,1.4738,295954.8801
2006-12-27 15:45:00,19.83,19.85,19.83,19.85,486921.38660694,1.4738,1.4752,1.4738,1.4752,486921.3866
2006-12-27 15:50:00,19.84,19.87,19.84,19.86,546112.3626186089,1.4745,1.4767,1.4745,1.476,546112.3626
2006-12-27 15:55:00,19.87,19.87,19.85,19.86,562962.3484905438,1.4767,1.4767,1.4752,1.476,562962.3485
2006-12-28 09:30:00,19.86,19.88,19.86,19.88,530126.4785862603,1.476,1.4775,1.476,1.4775,530126.4786
2006-12-28 09:35:00,19.87,19.89,19.87,19.89,222506.2236934997,1.4767,1.4782,1.4767,1.4782,222506.2237
2006-12-28 09:40:00,19.88,19.89,19.88,19.88,218617.76541536083,1.4775,1.4782,1.4775,1.4775,218617.7654
2006-12-28 09:45:00,19.88,19.92,19.88,19.89,1344542.4623964485,1.4775,1.4804,1.4775,1.4782,1344542.4624
2006-12-28 09:50:00,19.89,19.91,19.88,19.9,261390.806474888,1.4782,1.4797,1.4775,1.479,261390.8065
2006-12-28 09:55:00,19.9,19.91,19.89,19.91,436803.47991092846,1.479,1.4797,1.4782,1.4797,436803.4799
2006-12-28 10:00:00,19.91,19.93,19.89,19.92,516300.84915287787,1.4797,1.4812,1.4782,1.4804,516300.8492
2006-12-28 10:05:00,19.92,19.93,19.88,19.9,340888.17571683734,1.4804,1.4812,1.4775,1.479,340888.1757
2006-12-28 10:10:00,19.9,19.9,19.88,19.89,532718.7841050195,1.479,1.479,1.4775,1.4782,532718.7841
2006-12-28 10:15:00,19.89,19.91,19.86,19.87,464886.7896974867,1.4782,1.4797,1.476,1.4767,464886.7897
2006-12-28 10:20:00,19.87,19.88,19.86,19.87,215593.4089768084,1.4767,1.4775,1.476,1.4767,215593.409
2006-12-28 10:25:00,19.87,19.87,19.82,19.83,392734.28609202174,1.4767,1.4767,1.473,1.4738,392734.2861
2006-12-28 10:30:00,19.83,19.84,19.83,19.84,275216.4359082705,1.4738,1.4745,1.4738,1.4745,275216.4359
2006-12-28 10:35:00,19.83,19.84,19.82,19.84,231579.2930091569,1.4738,1.4745,1.473,1.4745,231579.293
2006-12-28 10:40:00,19.84,19.92,19.84,19.91,405695.8136858178,1.4745,1.4804,1.4745,1.4797,405695.8137
2006-12-28 10:45:00,19.91,19.91,19.9,19.91,151217.82192762112,1.4797,1.4797,1.479,1.4797,151217.8219
2006-12-28 10:50:00,19.91,19.92,19.91,19.91,160290.8912432784,1.4797,1.4804,1.4797,1.4797,160290.8912
2006-12-28 10:55:00,19.91,19.91,19.9,19.9,260094.65371550835,1.4797,1.4797,1.479,1.479,260094.6537
2006-12-28 11:00:00,19.9,19.9,19.85,19.86,584564.894480204,1.479,1.479,1.4752,1.476,584564.8945
2006-12-28 11:05:00,19.86,19.86,19.81,19.82,341752.27755642374,1.476,1.476,1.4723,1.473,341752.2776
2006-12-28 11:10:00,19.82,19.84,19.82,19.83,169796.01147872888,1.473,1.4745,1.473,1.4738,169796.0115
2006-12-28 11:15:00,19.83,19.84,19.81,19.84,162019.09492245122,1.4738,1.4745,1.4723,1.4745,162019.0949
2006-12-28 11:20:00,19.84,19.84,19.82,19.83,155970.38204534637,1.4745,1.4745,1.473,1.4738,155970.382
2006-12-28 11:25:00,19.83,19.85,19.82,19.84,213865.2052976356,1.4738,1.4752,1.473,1.4745,213865.2053
2006-12-28 11:30:00,19.84,19.86,19.83,19.85,166771.65504017644,1.4745,1.476,1.4738,1.4752,166771.655
2006-12-28 11:35:00,19.85,19.9,19.85,19.9,310644.6113313131,1.4752,1.479,1.4752,1.479,310644.6113
2006-12-28 11:40:00,19.9,19.93,19.9,19.93,544384.1589394361,1.479,1.4812,1.479,1.4812,544384.1589
2006-12-28 11:45:00,19.93,19.96,19.92,19.95,543088.0061800565,1.4812,1.4834,1.4804,1.4827,543088.0062
2006-12-28 11:50:00,19.95,19.96,19.94,19.94,404831.7118462314,1.4827,1.4834,1.4819,1.4819,404831.7118
2006-12-28 11:55:00,19.94,19.95,19.93,19.95,223802.37645287928,1.4819,1.4827,1.4812,1.4827,223802.3765
2006-12-28 12:00:00,19.95,19.95,19.92,19.94,199175.47402466668,1.4827,1.4827,1.4804,1.4819,199175.474
2006-12-28 12:05:00,19.94,19.94,19.93,19.94,91594.79499615908,1.4819,1.4819,1.4812,1.4819,91594.795
2006-12-28 12:10:00,19.95,19.95,19.94,19.95,91594.79499615908,1.4827,1.4827,1.4819,1.4827,91594.795
2006-12-28 12:15:00,19.95,19.95,19.93,19.93,111037.08638685325,1.4827,1.4827,1.4812,1.4812,111037.0864
2006-12-28 12:20:00,19.93,19.94,19.93,19.93,63511.48520960088,1.4812,1.4819,1.4812,1.4812,63511.4852
2006-12-28 12:25:00,19.93,19.94,19.92,19.93,117085.79926395808,1.4812,1.4819,1.4804,1.4812,117085.7993
2006-12-28 12:30:00,19.93,19.94,19.93,19.93,74744.80912422415,1.4812,1.4819,1.4812,1.4812,74744.8091
2006-12-28 12:35:00,19.94,19.94,19.93,19.94,92458.89683574549,1.4819,1.4819,1.4812,1.4819,92458.8968
2006-12-28 12:40:00,19.94,19.94,19.94,19.94,50982.00853559798,1.4819,1.4819,1.4819,1.4819,50982.0085
2006-12-28 12:45:00,19.94,19.94,19.93,19.93,106284.526269128,1.4819,1.4819,1.4812,1.4812,106284.5263
2006-12-28 12:50:00,19.93,19.93,19.92,19.93,136960.1415744454,1.4812,1.4812,1.4804,1.4812,136960.1416
2006-12-28 12:55:00,19.93,19.93,19.91,19.91,95915.30419409112,1.4812,1.4812,1.4797,1.4797,95915.3042
2006-12-28 13:00:00,19.92,19.92,19.9,19.9,103692.22075036875,1.4804,1.4804,1.479,1.479,103692.2208
2006-12-28 13:05:00,19.9,19.91,19.9,19.91,47525.60117725236,1.479,1.4797,1.479,1.4797,47525.6012
2006-12-28 13:10:00,19.91,19.91,19.9,19.91,119678.10478271727,1.4797,1.4797,1.479,1.4797,119678.1048
2006-12-28 13:15:00,19.91,19.91,19.88,19.88,241084.4132446074,1.4797,1.4797,1.4775,1.4775,241084.4132
2006-12-28 13:20:00,19.88,19.89,19.87,19.88,168067.80779955606,1.4775,1.4782,1.4767,1.4775,168067.8078
2006-12-28 13:25:00,19.88,19.9,19.88,19.89,53574.3140543572,1.4775,1.479,1.4775,1.4782,53574.3141
2006-12-28 13:30:00,19.89,19.9,19.88,19.9,170660.11331831527,1.4782,1.479,1.4775,1.479,170660.1133
2006-12-28 13:35:00,19.9,19.91,19.9,19.9,46661.49933766595,1.479,1.4797,1.479,1.479,46661.4993
2006-12-28 13:40:00,19.9,19.9,19.9,19.9,50117.90669601157,1.479,1.479,1.479,1.479,50117.9067
2006-12-28 13:45:00,19.9,19.91,19.9,19.9,44069.19381890673,1.479,1.4797,1.479,1.479,44069.1938
2006-12-28 13:50:00,19.9,19.9,19.89,19.9,137392.1924942386,1.479,1.479,1.4782,1.479,137392.1925
2006-12-28 13:55:00,19.9,19.91,19.9,19.91,123998.61398064932,1.479,1.4797,1.479,1.4797,123998.614
2006-12-28 14:00:00,19.9,19.91,19.9,19.9,113629.39190561244,1.479,1.4797,1.479,1.479,113629.3919
2006-12-28 14:05:00,19.91,19.91,19.9,19.91,42773.04105952712,1.4797,1.4797,1.479,1.4797,42773.0411
2006-12-28 14:10:00,19.91,19.92,19.91,19.91,207384.4415007376,1.4797,1.4804,1.4797,1.4797,207384.4415
2006-12-28 14:15:00,19.91,19.94,19.91,19.94,230715.1911695705,1.4797,1.4819,1.4797,1.4819,230715.1912
2006-12-28 14:20:00,19.94,19.94,19.93,19.94,202631.8813830123,1.4819,1.4819,1.4812,1.4819,202631.8814
2006-12-28 14:25:00,19.94,19.95,19.93,19.93,71288.40176587853,1.4819,1.4827,1.4812,1.4812,71288.4018
2006-12-28 14:30:00,19.93,19.95,19.93,19.95,88570.43855760666,1.4812,1.4827,1.4812,1.4827,88570.4386
2006-12-28 14:35:00,19.95,19.95,19.92,19.93,179301.13171417933,1.4827,1.4827,1.4804,1.4812,179301.1317
2006-12-28 14:40:00,19.93,19.95,19.92,19.93,260958.7555550948,1.4812,1.4827,1.4804,1.4812,260958.7556
2006-12-28 14:45:00,19.93,19.93,19.92,19.93,86842.23487843385,1.4812,1.4812,1.4804,1.4812,86842.2349
2006-12-28 14:50:00,19.93,19.93,19.92,19.92,135663.98881506582,1.4812,1.4812,1.4804,1.4804,135663.9888
2006-12-28 14:55:00,19.92,19.94,19.92,19.93,209976.7470194968,1.4804,1.4819,1.4804,1.4812,209976.747
2006-12-28 15:00:00,19.93,19.96,19.93,19.96,416065.0357608547,1.4812,1.4834,1.4812,1.4834,416065.0358
2006-12-28 15:05:00,19.96,20.01,19.96,20.0,790221.1323017686,1.4834,1.4871,1.4834,1.4864,790221.1323
2006-12-28 15:10:00,20.0,20.01,19.98,19.98,364218.9253856703,1.4864,1.4871,1.4849,1.4849,364218.9254
2006-12-28 15:15:00,19.98,19.99,19.97,19.98,202199.8304632191,1.4849,1.4856,1.4842,1.4849,202199.8305
2006-12-28 15:20:00,19.98,19.98,19.96,19.96,239356.20956543452,1.4849,1.4849,1.4834,1.4834,239356.2096
2006-12-28 15:25:00,19.96,19.97,19.95,19.95,223370.32553308608,1.4834,1.4842,1.4827,1.4827,223370.3255
2006-12-28 15:30:00,19.95,19.95,19.95,19.95,193558.81206735503,1.4827,1.4827,1.4827,1.4827,193558.8121
2006-12-28 15:35:00,19.95,19.96,19.94,19.94,258798.5009561288,1.4827,1.4834,1.4819,1.4819,258798.501
2006-12-28 15:40:00,19.94,19.95,19.94,19.94,193990.86298714823,1.4819,1.4827,1.4819,1.4819,193990.863
2006-12-28 15:45:00,19.94,19.95,19.94,19.95,233307.49668832973,1.4819,1.4827,1.4819,1.4827,233307.4967
2006-12-28 15:50:00,19.95,19.97,19.94,19.96,455381.66946203617,1.4827,1.4842,1.4819,1.4834,455381.6695
2006-12-28 15:55:00,19.96,19.97,19.96,19.96,587589.2509187564,1.4834,1.4842,1.4834,1.4834,587589.2509
2006-12-29 09:30:00,19.89,19.99,19.88,19.95,549136.7190571612,1.4782,1.4856,1.4775,1.4827,549136.7191
2006-12-29 09:35:00,19.95,19.98,19.9,19.92,382797.114936778,1.4827,1.4849,1.479,1.4804,382797.1149
2006-12-29 09:40:00,19.91,19.96,19.9,19.93,229419.0384101909,1.4797,1.4834,1.479,1.4812,229419.0384
2006-12-29 09:45:00,19.93,19.97,19.91,19.94,279536.9451062025,1.4812,1.4842,1.4797,1.4819,279536.9451
2006-12-29 09:50:00,19.93,19.94,19.91,19.93,178004.97895479974,1.4812,1.4819,1.4797,1.4812,178004.979
2006-12-29 09:55:00,19.93,19.93,19.89,19.9,205656.23782156472,1.4812,1.4812,1.4782,1.479,205656.2378
2006-12-29 10:00:00,19.9,19.91,19.89,19.9,154242.17836617355,1.479,1.4797,1.4782,1.479,154242.1784
2006-12-29 10:05:00,19.9,19.91,19.89,19.91,208248.543340324,1.479,1.4797,1.4782,1.4797,208248.5433
2006-12-29 10:10:00,19.91,19.92,19.9,19.91,187510.09919025016,1.4797,1.4804,1.479,1.4797,187510.0992
2006-12-29 10:15:00,19.9,19.91,19.89,19.9,354281.7542304266,1.479,1.4797,1.4782,1.479,354281.7542
2006-12-29 10:20:00,19.9,19.91,19.87,19.87,187078.048270457,1.479,1.4797,1.4767,1.4767,187078.0483
2006-12-29 10:25:00,19.88,19.88,19.87,19.87,122702.46122126972,1.4775,1.4775,1.4767,1.4767,122702.4612
2006-12-29 10:30:00,19.87,19.87,19.86,19.86,152946.02560679393,1.4767,1.4767,1.476,1.476,152946.0256
2006-12-29 10:35:00,19.86,19.88,19.86,19.87,129615.27593796096,1.476,1.4775,1.476,1.4767,129615.2759
2006-12-29 10:40:00,19.87,19.88,19.87,19.88,200471.6267840463,1.4767,1.4775,1.4767,1.4775,200471.6268
2006-12-29 10:45:00,19.89,19.9,19.88,19.89,159858.8403234852,1.4782,1.479,1.4775,1.4782,159858.8403
2006-12-29 10:50:00,19.89,19.9,19.89,19.9,131343.47961713377,1.4782,1.479,1.4782,1.479,131343.4796
2006-12-29 10:55:00,19.9,19.9,19.87,19.88,189670.35378921623,1.479,1.479,1.4767,1.4775,189670.3538
2006-12-29 11:00:00,19.88,19.88,19.87,19.87,114493.49374519884,1.4775,1.4775,1.4767,1.4767,114493.4937
2006-12-29 11:05:00,19.88,19.88,19.86,19.87,83385.82752008822,1.4775,1.4775,1.476,1.4767,83385.8275
2006-12-29 11:10:00,19.87,19.88,19.87,19.87,115789.64650457846,1.4767,1.4775,1.4767,1.4767,115789.6465
2006-12-29 11:15:00,19.87,19.88,19.86,19.87,135663.98881506582,1.4767,1.4775,1.476,1.4767,135663.9888
2006-12-29 11:20:00,19.87,19.87,19.87,19.87,33267.920824076646,1.4767,1.4767,1.4767,1.4767,33267.9208
2006-12-29 11:25:00,19.87,19.87,19.86,19.86,133935.785135893,1.4767,1.4767,1.476,1.476,133935.7851
2006-12-29 11:30:00,19.86,19.87,19.85,19.86,201767.77954342592,1.476,1.4767,1.4752,1.476,201767.7795
2006-12-29 11:35:00,19.87,19.87,19.86,19.86,81225.5729211222,1.4767,1.4767,1.476,1.476,81225.5729
2006-12-29 11:40:00,19.87,19.87,19.86,19.87,250157.48256026467,1.4767,1.4767,1.476,1.4767,250157.4826
2006-12-29 11:45:00,19.87,19.88,19.87,19.88,60055.07785125525,1.4767,1.4775,1.4767,1.4775,60055.0779
2006-12-29 11:50:00,19.88,19.88,19.87,19.87,85546.08211905423,1.4775,1.4775,1.4767,1.4767,85546.0821
2006-12-29 11:55:00,19.88,19.89,19.87,19.89,132639.6323765134,1.4775,1.4782,1.4767,1.4782,132639.6324
2006-12-29 12:00:00,19.89,19.89,19.88,19.89,70856.35084608533,1.4782,1.4782,1.4775,1.4782,70856.3508
2006-12-29 12:05:00,19.89,19.9,19.89,19.89,107148.6281087144,1.4782,1.479,1.4782,1.4782,107148.6281
2006-12-29 12:10:00,19.89,19.89,19.87,19.88,69128.14716691252,1.4782,1.4782,1.4767,1.4775,69128.1472
2006-12-29 12:15:00,19.88,19.88,19.87,19.87,70424.29992629212,1.4775,1.4775,1.4767,1.4767,70424.2999
2006-12-29 12:20:00,19.88,19.88,19.87,19.87,170660.11331831527,1.4775,1.4775,1.4767,1.4767,170660.1133
2006-12-29 12:25:00,19.87,19.87,19.86,19.87,155970.38204534637,1.4767,1.4767,1.476,1.4767,155970.382
2006-12-29 12:30:00,19.87,19.87,19.85,19.86,169363.96055893565,1.4767,1.4767,1.4752,1.476,169363.9606
2006-12-29 12:35:00,19.86,19.86,19.85,19.86,133071.68329630658,1.476,1.476,1.4752,1.476,133071.6833
2006-12-29 12:40:00,19.86,19.87,19.86,19.87,78633.26740236298,1.476,1.4767,1.476,1.4767,78633.2674
2006-12-29 12:45:00,19.87,19.87,19.86,19.87,107148.6281087144,1.4767,1.4767,1.476,1.4767,107148.6281
2006-12-29 12:50:00,19.87,19.87,19.86,19.87,72152.50360546494,1.4767,1.4767,1.476,1.4767,72152.5036
2006-12-29 12:55:00,19.87,19.89,19.86,19.89,114925.54466499206,1.4767,1.4782,1.476,1.4782,114925.5447
2006-12-29 13:00:00,19.89,19.9,19.88,19.9,314965.1205292451,1.4782,1.479,1.4775,1.479,314965.1205
2006-12-29 13:05:00,19.9,19.9,19.9,19.9,60919.17969084165,1.479,1.479,1.479,1.479,60919.1797
2006-12-29 13:10:00,19.9,19.91,19.9,19.91,82089.67476070861,1.479,1.4797,1.479,1.4797,82089.6748
2006-12-29 13:15:00,19.91,19.92,19.91,19.92,84249.92935967463,1.4797,1.4804,1.4797,1.4804,84249.9294
2006-12-29 13:20:00,19.92,19.93,19.92,19.93,104988.3735097484,1.4804,1.4812,1.4804,1.4812,104988.3735
2006-12-29 13:25:00,19.93,19.93,19.92,19.92,153378.07652658713,1.4812,1.4812,1.4804,1.4804,153378.0765
2006-12-29 13:30:00,19.92,19.93,19.91,19.91,101099.91523160956,1.4804,1.4812,1.4797,1.4797,101099.9152
2006-12-29 13:35:00,19.91,19.94,19.9,19.93,234603.6494477093,1.4797,1.4819,1.479,1.4812,234603.6494
2006-12-29 13:40:00,19.94,19.95,19.93,19.95,136528.09065465222,1.4819,1.4827,1.4812,1.4827,136528.0907
2006-12-29 13:45:00,19.95,19.97,19.94,19.97,197015.21942570063,1.4827,1.4842,1.4819,1.4842,197015.2194
2006-12-29 13:50:00,19.97,19.97,19.95,19.95,106284.526269128,1.4842,1.4842,1.4827,1.4827,106284.5263
2006-12-29 13:55:00,19.95,19.95,19.94,19.94,501179.0669601157,1.4827,1.4827,1.4819,1.4819,501179.067
2006-12-29 14:00:00,19.94,19.94,19.93,19.94,86410.18395864064,1.4819,1.4819,1.4812,1.4819,86410.184
2006-12-29 14:05:00,19.94,19.94,19.93,19.94,91594.79499615908,1.4819,1.4819,1.4812,1.4819,91594.795
2006-12-29 14:10:00,19.94,19.94,19.93,19.94,258366.4500363356,1.4819,1.4819,1.4812,1.4819,258366.45
2006-12-29 14:15:00,19.93,19.94,19.93,19.93,231147.2420893637,1.4812,1.4819,1.4812,1.4812,231147.2421
2006-12-29 14:20:00,19.93,19.93,19.92,19.92,137392.1924942386,1.4812,1.4812,1.4804,1.4804,137392.1925
2006-12-29 14:25:00,19.92,19.92,19.89,19.9,166771.65504017644,1.4804,1.4804,1.4782,1.479,166771.655
2006-12-29 14:30:00,19.89,19.9,19.89,19.9,139552.44709320465,1.4782,1.479,1.4782,1.479,139552.4471
2006-12-29 14:35:00,19.9,19.9,19.9,19.9,137392.1924942386,1.479,1.479,1.479,1.479,137392.1925
2006-12-29 14:40:00,19.9,19.91,19.89,19.89,111037.08638685325,1.479,1.4797,1.4782,1.4782,111037.0864
2006-12-29 14:45:00,19.89,19.89,19.87,19.87,205224.18690177152,1.4782,1.4782,1.4767,1.4767,205224.1869
2006-12-29 14:50:00,19.87,19.88,19.87,19.88,184485.74275169772,1.4767,1.4775,1.4767,1.4775,184485.7428
2006-12-29 14:55:00,19.88,19.88,19.87,19.88,173252.41883707448,1.4775,1.4775,1.4767,1.4775,173252.4188
2006-12-29 15:00:00,19.88,19.89,19.87,19.89,184053.69183190452,1.4775,1.4782,1.4767,1.4782,184053.6918
2006-12-29 15:05:00,19.89,19.89,19.88,19.89,68264.04532732611,1.4782,1.4782,1.4775,1.4782,68264.0453
2006-12-29 15:10:00,19.89,19.9,19.88,19.88,139552.44709320465,1.4782,1.479,1.4775,1.4775,139552.4471
2006-12-29 15:15:00,19.89,19.89,19.86,19.86,208680.5942601172,1.4782,1.4782,1.476,1.476,208680.5943
2006-12-29 15:20:00,19.86,19.87,19.83,19.86,437667.58175051486,1.476,1.4767,1.4738,1.476,437667.5818
2006-12-29 15:25:00,19.86,19.86,19.81,19.84,417793.2394400275,1.476,1.476,1.4723,1.4745,417793.2394
2006-12-29 15:30:00,19.84,19.86,19.82,19.86,312804.86593027913,1.4745,1.476,1.473,1.476,312804.8659
2006-12-29 15:35:00,19.86,19.86,19.85,19.85,220345.96909453365,1.476,1.476,1.4752,1.4752,220345.9691
2006-12-29 15:40:00,19.85,19.89,19.85,19.89,449332.95658493135,1.4752,1.4782,1.4752,1.4782,449332.9566
2006-12-29 15:45:00,19.89,19.89,19.86,19.87,353849.7033106334,1.4782,1.4782,1.476,1.4767,353849.7033
2006-12-29 15:50:00,19.87,19.89,19.87,19.88,356009.95790959947,1.4767,1.4782,1.4767,1.4775,356009.9579
2006-12-29 15:55:00,19.88,19.89,19.84,19.86,1301337.370417128,1.4775,1.4782,1.4745,1.476,1301337.3704
2007-01-03 09:30:00,19.93,20.05,19.91,19.97,1707033.184102946,1.4812,1.4901,1.4797,1.4842,1707033.1841
2007-01-03 09:35:00,19.97,20.06,19.96,20.04,1005382.490358784,1.4842,1.4908,1.4834,1.4894,1005382.4904
2007-01-03 09:40:00,20.04,20.12,20.02,20.1,1131109.308018606,1.4894,1.4953,1.4879,1.4938,1131109.308
2007-01-03 09:45:00,20.1,20.1,20.04,20.04,870150.5524635112,1.4938,1.4938,1.4894,1.4894,870150.5525
2007-01-03 09:50:00,20.04,20.05,19.99,20.01,541359.8025008836,1.4894,1.4901,1.4856,1.4871,541359.8025
2007-01-03 09:55:00,20.01,20.02,19.95,19.95,594502.0656354476,1.4871,1.4879,1.4827,1.4827,594502.0656
2007-01-03 10:00:00,19.95,20.06,19.95,20.04,707267.3557014737,1.4827,1.4908,1.4827,1.4894,707267.3557
2007-01-03 10:05:00,20.04,20.04,19.97,20.01,394462.4897711945,1.4894,1.4894,1.4842,1.4871,394462.4898
2007-01-03 10:10:00,20.01,20.04,20.0,20.02,459702.17865996825,1.4871,1.4894,1.4864,1.4879,459702.1787
2007-01-03 10:15:00,20.02,20.07,20.01,20.06,460998.33141934784,1.4879,1.4916,1.4871,1.4908,460998.3314
2007-01-03 10:20:00,20.06,20.07,20.05,20.06,853732.6175113695,1.4908,1.4916,1.4901,1.4908,853732.6175
2007-01-03 10:25:00,20.06,20.07,20.05,20.05,627337.935539731,1.4908,1.4916,1.4901,1.4901,627337.9355
2007-01-03 10:30:00,20.05,20.09,20.05,20.09,607895.644149037,1.4901,1.4931,1.4901,1.4931,607895.6441
2007-01-03 10:35:00,20.09,20.09,20.06,20.06,477848.3172912828,1.4931,1.4931,1.4908,1.4908,477848.3173
2007-01-03 10:40:00,20.06,20.08,20.06,20.08,333111.2591605597,1.4908,1.4923,1.4908,1.4923,333111.2592
2007-01-03 10:45:00,20.08,20.08,20.08,20.08,786764.7249434231,1.4923,1.4923,1.4923,1.4923,786764.7249
2007-01-03 10:50:00,20.08,20.08,20.07,20.07,527102.122147708,1.4923,1.4923,1.4916,1.4916,527102.1221
2007-01-03 10:55:00,20.07,20.08,20.06,20.08,209544.69609970355,1.4916,1.4923,1.4908,1.4923,209544.6961
2007-01-03 11:00:00,20.08,20.09,20.07,20.09,276080.53774785687,1.4923,1.4931,1.4916,1.4931,276080.5377
2007-01-03 11:05:00,20.09,20.12,20.08,20.11,776827.5537881794,1.4931,1.4953,1.4923,1.4946,776827.5538
2007-01-03 11:10:00,20.12,20.14,20.11,20.12,1436569.3083124007,1.4953,1.4968,1.4946,1.4953,1436569.3083
2007-01-03 11:15:00,20.12,20.17,20.12,20.16,1323371.9673265817,1.4953,1.499,1.4953,1.4983,1323371.9673
2007-01-03 11:20:00,20.16,20.16,20.12,20.13,1216223.339217867,1.4983,1.4983,1.4953,1.496,1216223.3392
2007-01-03 11:25:00,20.13,20.14,20.12,20.12,502043.1687997021,1.496,1.4968,1.4953,1.4953,502043.1688
2007-01-03 11:30:00,20.12,20.12,20.08,20.08,629930.2410584902,1.4953,1.4953,1.4923,1.4923,629930.2411
2007-01-03 11:35:00,20.08,20.09,20.06,20.08,308916.4076521403,1.4923,1.4931,1.4908,1.4923,308916.4077
2007-01-03 11:40:00,20.09,20.09,20.08,20.09,228554.9365706045,1.4931,1.4931,1.4923,1.4931,228554.9366
2007-01-03 11:45:00,20.09,20.11,20.09,20.1,208680.5942601172,1.4931,1.4946,1.4931,1.4938,208680.5943
2007-01-03 11:50:00,20.1,20.1,20.08,20.1,201767.77954342592,1.4938,1.4938,1.4923,1.4938,201767.7795
2007-01-03 11:55:00,20.1,20.13,20.1,20.12,321013.83340635,1.4938,1.496,1.4938,1.4953,321013.8334
2007-01-03 12:00:00,20.12,20.13,20.12,20.13,219913.91817474045,1.4953,1.496,1.4953,1.496,219913.9182
2007-01-03 12:05:00,20.13,20.13,20.12,20.12,172388.3169974881,1.496,1.496,1.4953,1.4953,172388.317
2007-01-03 12:10:00,20.12,20.12,20.11,20.12,173684.4697568677,1.4953,1.4953,1.4946,1.4953,173684.4698
2007-01-03 12:15:00,20.12,20.13,20.12,20.13,289906.16718123935,1.4953,1.496,1.4953,1.496,289906.1672
2007-01-03 12:20:00,20.13,20.13,20.13,20.13,209112.64517991035,1.496,1.496,1.496,1.496,209112.6452
2007-01-03 12:25:00,20.13,20.14,20.13,20.14,271760.02854992484,1.496,1.4968,1.496,1.4968,271760.0285
2007-01-03 12:30:00,20.14,20.14,20.13,20.14,219913.91817474045,1.4968,1.4968,1.496,1.4968,219913.9182
2007-01-03 12:35:00,20.13,20.14,20.13,20.13,199607.52494445987,1.496,1.4968,1.496,1.496,199607.5249
2007-01-03 12:40:00,20.13,20.14,20.13,20.14,368971.4855033956,1.496,1.4968,1.496,1.4968,368971.4855
2007-01-03 12:45:00,20.14,20.15,20.13,20.14,332247.1573209733,1.4968,1.4975,1.496,1.4968,332247.1573
2007-01-03 12:50:00,20.14,20.15,20.13,20.14,241516.4641644006,1.4968,1.4975,1.496,1.4968,241516.4642
2007-01-03 12:55:00,20.14,20.14,20.11,20.12,305027.9493740015,1.4968,1.4968,1.4946,1.4953,305027.9494
2007-01-03 13:00:00,20.12,20.12,20.09,20.1,359034.31434815185,1.4953,1.4953,1.4931,1.4938,359034.3143
2007-01-03 13:05:00,20.09,20.1,20.09,20.09,196583.16850590747,1.4931,1.4938,1.4931,1.4931,196583.1685
2007-01-03 13:10:00,20.1,20.1,20.08,20.08,176276.77527562692,1.4938,1.4938,1.4923,1.4923,176276.7753
2007-01-03 13:15:00,20.08,20.09,20.08,20.08,189238.302869423,1.4923,1.4931,1.4923,1.4923,189238.3029
2007-01-03 13:20:00,20.08,20.08,20.07,20.08,117517.85018375127,1.4923,1.4923,1.4916,1.4923,117517.8502
2007-01-03 13:25:00,20.08,20.09,20.05,20.06,454949.61854224297,1.4923,1.4931,1.4901,1.4908,454949.6185
2007-01-03 13:30:00,20.06,20.06,20.05,20.06,387117.62413471006,1.4908,1.4908,1.4901,1.4908,387117.6241
2007-01-03 13:35:00,20.06,20.06,20.04,20.05,219481.8672549472,1.4908,1.4908,1.4894,1.4901,219481.8673
2007-01-03 13:40:00,20.04,20.09,20.04,20.08,289042.0653416529,1.4894,1.4931,1.4894,1.4923,289042.0653
2007-01-03 13:45:00,20.08,20.08,20.05,20.06,209976.7470194968,1.4923,1.4923,1.4901,1.4908,209976.747
2007-01-03 13:50:00,20.06,20.07,20.05,20.06,173252.41883707448,1.4908,1.4916,1.4901,1.4908,173252.4188
2007-01-03 13:55:00,20.06,20.08,20.06,20.07,145601.1599703095,1.4908,1.4923,1.4908,1.4916,145601.16
2007-01-03 14:00:00,20.07,20.11,20.04,20.07,572467.4687259942,1.4916,1.4946,1.4894,1.4916,572467.4687
2007-01-03 14:05:00,20.07,20.09,20.04,20.07,283425.40338434133,1.4916,1.4931,1.4894,1.4916,283425.4034
2007-01-03 14:10:00,20.07,20.09,20.04,20.07,399215.04988891975,1.4916,1.4931,1.4894,1.4916,399215.0499
2007-01-03 14:15:00,20.07,20.08,20.02,20.04,430754.7670338236,1.4916,1.4923,1.4879,1.4894,430754.767
2007-01-03 14:20:00,20.04,20.06,20.04,20.06,266143.3665926132,1.4894,1.4908,1.4894,1.4908,266143.3666
2007-01-03 14:25:00,20.06,20.07,20.04,20.04,267871.570271786,1.4908,1.4916,1.4894,1.4894,267871.5703
2007-01-03 14:30:00,20.04,20.06,20.04,20.04,391870.18425243534,1.4894,1.4908,1.4894,1.4894,391870.1843
2007-01-03 14:35:00,20.04,20.04,20.03,20.04,238060.05680605496,1.4894,1.4894,1.4886,1.4894,238060.0568
2007-01-03 14:40:00,20.04,20.04,19.99,19.99,403967.610006645,1.4894,1.4894,1.4856,1.4856,403967.61
2007-01-03 14:45:00,19.99,20.0,19.94,19.99,431618.8688734101,1.4856,1.4864,1.4819,1.4856,431618.8689
2007-01-03 14:50:00,19.99,20.0,19.97,19.98,261822.8573946812,1.4856,1.4864,1.4842,1.4849,261822.8574
2007-01-03 14:55:00,19.98,20.0,19.91,19.93,589317.4545979291,1.4849,1.4864,1.4797,1.4812,589317.4546
2007-01-03 15:00:00,19.92,19.93,19.91,19.91,265711.31567282,1.4804,1.4812,1.4797,1.4797,265711.3157
2007-01-03 15:05:00,19.91,19.97,19.91,19.97,478280.368211076,1.4797,1.4842,1.4797,1.4842,478280.3682
2007-01-03 15:10:00,19.96,19.98,19.94,19.96,335271.5137595257,1.4834,1.4849,1.4819,1.4834,335271.5138
2007-01-03 15:15:00,19.96,20.0,19.96,20.0,481736.7755694216,1.4834,1.4864,1.4834,1.4864,481736.7756
2007-01-03 15:20:00,20.0,20.02,19.99,20.02,479144.4700506624,1.4864,1.4879,1.4856,1.4879,479144.4701
2007-01-03 15:25:00,20.02,20.04,20.01,20.02,534879.0387039856,1.4879,1.4894,1.4871,1.4879,534879.0387
2007-01-03 15:30:00,20.02,20.06,20.02,20.06,386685.57321491686,1.4879,1.4908,1.4879,1.4908,386685.5732
2007-01-03 15:35:00,20.06,20.06,20.01,20.01,402239.4063274722,1.4908,1.4908,1.4871,1.4871,402239.4063
2007-01-03 15:40:00,20.01,20.05,20.01,20.02,366811.2309044295,1.4871,1.4901,1.4871,1.4879,366811.2309
2007-01-03 15:45:00,20.03,20.03,20.01,20.01,360762.5180273247,1.4886,1.4886,1.4871,1.4871,360762.518
2007-01-03 15:50:00,20.01,20.04,20.0,20.0,512412.39087473904,1.4871,1.4894,1.4864,1.4864,512412.3909
2007-01-03 15:55:00,20.0,20.03,19.98,20.03,907306.9315657268,1.4864,1.4886,1.4849,1.4886,907306.9316
2007-01-04 09:30:00,20.23,20.25,20.21,20.22,2940538.560112541,1.5035,1.505,1.502,1.5027,2940538.5601
2007-01-04 09:35:00,20.23,20.23,20.15,20.17,1917874.032962029,1.5035,1.5035,1.4975,1.499,1917874.033
2007-01-04 09:40:00,20.17,20.18,20.16,20.17,722821.188814029,1.499,1.4998,1.4983,1.499,722821.1888
2007-01-04 09:45:00,20.16,20.19,20.15,20.18,763001.9243547969,1.4983,1.5005,1.4975,1.4998,763001.9244
2007-01-04 09:50:00,20.18,20.2,20.16,20.19,860645.4322280608,1.4998,1.5013,1.4983,1.5005,860645.4322
2007-01-04 09:55:00,20.19,20.19,20.13,20.15,815280.0856497745,1.5005,1.5005,1.496,1.4975,815280.0856
2007-01-04 10:00:00,20.15,20.15,20.12,20.13,1262884.838555533,1.4975,1.4975,1.4953,1.496,1262884.8386
2007-01-04 10:05:00,20.13,20.13,20.08,20.11,1025256.8326692712,1.496,1.496,1.4923,1.4946,1025256.8327
2007-01-04 10:10:00,20.11,20.14,20.1,20.13,666654.5692409126,1.4946,1.4968,1.4938,1.496,666654.5692
2007-01-04 10:15:00,20.13,20.14,20.12,20.13,636411.0048553883,1.496,1.4968,1.4953,1.496,636411.0049
2007-01-04 10:20:00,20.13,20.15,20.11,20.15,785036.5212642503,1.496,1.4975,1.4946,1.4975,785036.5213
2007-01-04 10:25:00,20.15,20.15,20.13,20.15,515436.7473132914,1.4975,1.4975,1.496,1.4975,515436.7473
2007-01-04 10:30:00,20.15,20.19,20.14,20.19,687393.0133909864,1.4975,1.5005,1.4968,1.5005,687393.0134
2007-01-04 10:35:00,20.19,20.2,20.18,20.18,582404.639881238,1.5005,1.5013,1.4998,1.4998,582404.6399
2007-01-04 10:40:00,20.18,20.21,20.17,20.21,977731.2314920188,1.4998,1.502,1.499,1.502,977731.2315
2007-01-04 10:45:00,20.2,20.22,20.2,20.21,587589.2509187564,1.5013,1.5027,1.5013,1.502,587589.2509
2007-01-04 10:50:00,20.21,20.22,20.2,20.2,597094.3711542068,1.502,1.5027,1.5013,1.5013,597094.3712
2007-01-04 10:55:00,20.2,20.21,20.2,20.21,451493.2111838974,1.5013,1.502,1.5013,1.502,451493.2112
2007-01-04 11:00:00,20.21,20.22,20.2,20.22,601846.9312719321,1.502,1.5027,1.5013,1.5027,601846.9313
2007-01-04 11:05:00,20.22,20.22,20.21,20.21,426866.3087556848,1.5027,1.5027,1.502,1.502,426866.3088
2007-01-04 11:10:00,20.21,20.22,20.2,20.21,466614.99337665946,1.502,1.5027,1.5013,1.502,466614.9934
2007-01-04 11:15:00,20.21,20.21,20.2,20.21,378908.6566586392,1.502,1.502,1.5013,1.502,378908.6567
2007-01-04 11:20:00,20.21,20.22,20.21,20.22,250589.53348005787,1.502,1.5027,1.502,1.5027,250589.5335
2007-01-04 11:25:00,20.22,20.22,20.21,20.21,326198.4444438684,1.5027,1.5027,1.502,1.502,326198.4444
2007-01-04 11:30:00,20.21,20.24,20.21,20.23,456245.7713016226,1.502,1.5042,1.502,1.5035,456245.7713
2007-01-04 11:35:00,20.23,20.24,20.23,20.24,347800.9904335286,1.5035,1.5042,1.5035,1.5042,347800.9904
2007-01-04 11:40:00,20.23,20.24,20.22,20.22,546976.4644581953,1.5035,1.5042,1.5027,1.5027,546976.4645
2007-01-04 11:45:00,20.22,20.22,20.21,20.21,388413.7768940897,1.5027,1.5027,1.502,1.502,388413.7769
2007-01-04 11:50:00,20.21,20.21,20.19,20.2,536607.2423831584,1.502,1.502,1.5005,1.5013,536607.2424
2007-01-04 11:55:00,20.2,20.23,20.19,20.21,365947.1290648431,1.5013,1.5035,1.5005,1.502,365947.1291
2007-01-04 12:00:00,20.21,20.22,20.2,20.22,365083.0272252567,1.502,1.5027,1.5013,1.5027,365083.0272
2007-01-04 12:05:00,20.22,20.22,20.22,20.22,1144070.835612402,1.5027,1.5027,1.5027,1.5027,1144070.8356
2007-01-04 12:10:00,20.22,20.23,20.21,20.23,472231.6553339712,1.5027,1.5035,1.502,1.5035,472231.6553
2007-01-04 12:15:00,20.23,20.23,20.22,20.23,350393.2959522878,1.5035,1.5035,1.5027,1.5035,350393.296
2007-01-04 12:20:00,20.22,20.23,20.22,20.22,166771.65504017644,1.5027,1.5035,1.5027,1.5027,166771.655
2007-01-04 12:25:00,20.22,20.23,20.22,20.22,176708.82619542012,1.5027,1.5035,1.5027,1.5027,176708.8262
2007-01-04 12:30:00,20.22,20.23,20.22,20.23,355145.856070013,1.5027,1.5035,1.5027,1.5035,355145.8561
2007-01-04 12:35:00,20.23,20.24,20.23,20.23,264847.2138332336,1.5035,1.5042,1.5035,1.5035,264847.2138
2007-01-04 12:40:00,20.23,20.24,20.23,20.24,369403.5364231888,1.5035,1.5042,1.5035,1.5042,369403.5364
2007-01-04 12:45:00,20.24,20.24,20.24,20.24,1106482.405590393,1.5042,1.5042,1.5042,1.5042,1106482.4056
2007-01-04 12:50:00,20.24,20.25,20.24,20.25,350393.2959522878,1.5042,1.505,1.5042,1.505,350393.296
2007-01-04 12:55:00,20.25,20.25,20.25,20.25,266143.3665926132,1.505,1.505,1.505,1.505,266143.3666
2007-01-04 13:00:00,20.25,20.26,20.25,20.26,614376.407945935,1.505,1.5057,1.505,1.5057,614376.4079
2007-01-04 13:05:00,20.26,20.26,20.26,20.26,306324.10213338106,1.5057,1.5057,1.5057,1.5057,306324.1021
2007-01-04 13:10:00,20.26,20.26,20.26,20.26,256638.24635716272,1.5057,1.5057,1.5057,1.5057,256638.2464
2007-01-04 13:15:00,20.26,20.26,20.26,20.26,309348.4585719335,1.5057,1.5057,1.5057,1.5057,309348.4586
2007-01-04 13:20:00,20.26,20.26,20.24,20.24,459702.17865996825,1.5057,1.5057,1.5042,1.5042,459702.1787
2007-01-04 13:25:00,20.24,20.26,20.24,20.26,554753.3810144729,1.5042,1.5057,1.5042,1.5057,554753.381
2007-01-04 13:30:00,20.26,20.27,20.26,20.27,384093.2676961577,1.5057,1.5065,1.5057,1.5065,384093.2677
2007-01-04 13:35:00,20.27,20.28,20.25,20.25,636411.0048553883,1.5065,1.5072,1.505,1.505,636411.0049
2007-01-04 13:40:00,20.25,20.26,20.24,20.24,457541.9240610022,1.505,1.5057,1.5042,1.5042,457541.9241
2007-01-04 13:45:00,20.24,20.24,20.24,20.24,451493.2111838974,1.5042,1.5042,1.5042,1.5042,451493.2112
2007-01-04 13:50:00,20.24,20.27,20.24,20.27,363354.823546084,1.5042,1.5065,1.5042,1.5065,363354.8235
2007-01-04 13:55:00,20.27,20.28,20.26,20.27,395758.6425305742,1.5065,1.5072,1.5057,1.5065,395758.6425
2007-01-04 14:00:00,20.27,20.27,20.26,20.27,205656.23782156472,1.5065,1.5065,1.5057,1.5065,205656.2378
2007-01-04 14:05:00,20.27,20.27,20.24,20.25,356874.05974918586,1.5065,1.5065,1.5042,1.505,356874.0597
2007-01-04 14:10:00,20.25,20.25,20.24,20.25,440259.8872692741,1.505,1.505,1.5042,1.505,440259.8873
2007-01-04 14:15:00,20.25,20.25,20.22,20.24,576355.9270041331,1.505,1.505,1.5027,1.5042,576355.927
2007-01-04 14:20:00,20.24,20.24,20.22,20.24,421681.6977181664,1.5042,1.5042,1.5027,1.5042,421681.6977
2007-01-04 14:25:00,20.24,20.24,20.24,20.24,353849.7033106334,1.5042,1.5042,1.5042,1.5042,353849.7033
2007-01-04 14:30:00,20.24,20.28,20.24,20.28,588021.3018385496,1.5042,1.5072,1.5042,1.5072,588021.3018
2007-01-04 14:35:00,20.28,20.28,20.25,20.26,570739.2650468214,1.5072,1.5072,1.505,1.5057,570739.265
2007-01-04 14:40:00,20.26,20.28,20.26,20.28,489945.7430454925,1.5057,1.5072,1.5057,1.5072,489945.743
2007-01-04 14:45:00,20.28,20.31,20.27,20.3,1271957.9078711902,1.5072,1.5094,1.5065,1.5087,1271957.9079
2007-01-04 14:50:00,20.3,20.32,20.29,20.31,845091.5991155055,1.5087,1.5102,1.5079,1.5094,845091.5991
2007-01-04 14:55:00,20.31,20.34,20.31,20.32,1109506.7620289458,1.5094,1.5117,1.5094,1.5102,1109506.762
2007-01-04 15:00:00,20.32,20.33,20.31,20.32,598390.5239135865,1.5102,1.5109,1.5094,1.5102,598390.5239
2007-01-04 15:05:00,20.32,20.33,20.32,20.32,523213.6638695691,1.5102,1.5109,1.5102,1.5102,523213.6639
2007-01-04 15:10:00,20.32,20.32,20.31,20.31,541791.8534206769,1.5102,1.5102,1.5094,1.5094,541791.8534
2007-01-04 15:15:00,20.31,20.31,20.28,20.29,645916.1250908388,1.5094,1.5094,1.5072,1.5079,645916.1251
2007-01-04 15:20:00,20.29,20.3,20.28,20.29,484329.0810881808,1.5079,1.5087,1.5072,1.5079,484329.0811
2007-01-04 15:25:00,20.29,20.29,20.29,20.29,387117.62413471006,1.5079,1.5079,1.5079,1.5079,387117.6241
2007-01-04 15:30:00,20.29,20.31,20.29,20.3,684800.7078722271,1.5079,1.5094,1.5079,1.5087,684800.7079
2007-01-04 15:35:00,20.3,20.31,20.3,20.31,609191.7969084166,1.5087,1.5094,1.5087,1.5094,609191.7969
2007-01-04 15:40:00,20.31,20.32,20.31,20.31,725413.4943327882,1.5094,1.5102,1.5094,1.5094,725413.4943
2007-01-04 15:45:00,20.31,20.32,20.29,20.3,1165241.330682269,1.5094,1.5102,1.5079,1.5087,1165241.3307
2007-01-04 15:50:00,20.3,20.3,20.29,20.29,692145.5735087115,1.5087,1.5087,1.5079,1.5079,692145.5735
2007-01-04 15:55:00,20.29,20.31,20.29,20.29,1022232.4762307188,1.5079,1.5094,1.5079,1.5079,1022232.4762
2007-01-05 09:30:00,20.34,20.35,20.28,20.3,1602044.8105931976,1.5117,1.5124,1.5072,1.5087,1602044.8106
2007-01-05 09:35:00,20.29,20.31,20.24,20.27,725845.5452525814,1.5079,1.5094,1.5042,1.5065,725845.5453
2007-01-05 09:40:00,20.27,20.31,20.25,20.27,576355.9270041331,1.5065,1.5094,1.505,1.5065,576355.927
2007-01-05 09:45:00,20.27,20.3,20.25,20.25,725413.4943327882,1.5065,1.5087,1.505,1.505,725413.4943
2007-01-05 09:50:00,20.26,20.26,20.2,20.22,728437.8507713407,1.5057,1.5057,1.5013,1.5027,728437.8508
2007-01-05 09:55:00,20.22,20.28,20.19,20.28,642459.7177324932,1.5027,1.5072,1.5005,1.5072,642459.7177
2007-01-05 10:00:00,20.27,20.29,20.24,20.25,692145.5735087115,1.5065,1.5079,1.5042,1.505,692145.5735
2007-01-05 10:05:00,20.25,20.27,20.25,20.27,384093.2676961577,1.505,1.5065,1.505,1.5065,384093.2677
2007-01-05 10:10:00,20.26,20.28,20.25,20.28,353417.65239084023,1.5057,1.5072,1.505,1.5072,353417.6524
2007-01-05 10:15:00,20.28,20.3,20.27,20.28,435507.3271515489,1.5072,1.5087,1.5065,1.5072,435507.3272
2007-01-05 10:20:00,20.28,20.28,20.25,20.26,845091.5991155055,1.5072,1.5072,1.505,1.5057,845091.5991
2007-01-05 10:25:00,20.26,20.26,20.25,20.25,349097.1431929082,1.5057,1.5057,1.505,1.505,349097.1432
2007-01-05 10:30:00,20.25,20.25,20.24,20.24,614808.4588657282,1.505,1.505,1.5042,1.5042,614808.4589
2007-01-05 10:35:00,20.24,20.24,20.22,20.23,404399.6609264382,1.5042,1.5042,1.5027,1.5035,404399.6609
2007-01-05 10:40:00,20.22,20.25,20.22,20.24,366379.1799846363,1.5027,1.505,1.5027,1.5042,366379.18
2007-01-05 10:45:00,20.24,20.25,20.23,20.24,682208.4023534679,1.5042,1.505,1.5035,1.5042,682208.4024
2007-01-05 10:50:00,20.24,20.25,20.24,20.25,247565.17704150543,1.5042,1.505,1.5042,1.505,247565.177
2007-01-05 10:55:00,20.25,20.25,20.23,20.23,275648.4868280637,1.505,1.505,1.5035,1.5035,275648.4868
2007-01-05 11:00:00,20.23,20.24,20.22,20.23,441988.0909484469,1.5035,1.5042,1.5027,1.5035,441988.0909
2007-01-05 11:05:00,20.23,20.23,20.19,20.21,569011.0613676487,1.5035,1.5035,1.5005,1.502,569011.0614
2007-01-05 11:10:00,20.21,20.21,20.18,20.19,476552.1645319032,1.502,1.502,1.4998,1.5005,476552.1645
2007-01-05 11:15:00,20.19,20.2,20.19,20.2,324902.2916844888,1.5005,1.5013,1.5005,1.5013,324902.2917
2007-01-05 11:20:00,20.19,20.2,20.17,20.19,419953.4940389936,1.5005,1.5013,1.499,1.5005,419953.494
2007-01-05 11:25:00,20.19,20.19,20.14,20.14,1111234.9657081186,1.5005,1.5005,1.4968,1.4968,1111234.9657
2007-01-05 11:30:00,20.14,20.15,20.13,20.15,622153.3245022127,1.4968,1.4975,1.496,1.4975,622153.3245
2007-01-05 11:35:00,20.15,20.19,20.15,20.19,321877.9352459364,1.4975,1.5005,1.4975,1.5005,321877.9352
2007-01-05 11:40:00,20.19,20.2,20.18,20.18,282993.35246454814,1.5005,1.5013,1.4998,1.4998,282993.3525
2007-01-05 11:45:00,20.18,20.19,20.18,20.19,373291.9947013276,1.4998,1.5005,1.4998,1.5005,373291.9947
2007-01-05 11:50:00,20.19,20.19,20.17,20.19,430322.7161140304,1.5005,1.5005,1.499,1.5005,430322.7161
2007-01-05 11:55:00,20.19,20.21,20.18,20.19,516300.84915287787,1.5005,1.502,1.4998,1.5005,516300.8492
2007-01-05 12:00:00,20.19,20.19,20.18,20.18,331383.0554813869,1.5005,1.5005,1.4998,1.4998,331383.0555
2007-01-05 12:05:00,20.18,20.18,20.17,20.18,292066.4217802054,1.4998,1.4998,1.499,1.4998,292066.4218
2007-01-05 12:10:00,20.18,20.2,20.18,20.2,293362.574539585,1.4998,1.5013,1.4998,1.5013,293362.5745
2007-01-05 12:15:00,20.2,20.22,20.19,20.21,368971.4855033956,1.5013,1.5027,1.5005,1.502,368971.4855
2007-01-05 12:20:00,20.21,20.21,20.19,20.2,258366.4500363356,1.502,1.502,1.5005,1.5013,258366.45
2007-01-05 12:25:00,20.2,20.2,20.2,20.2,187942.1501100434,1.5013,1.5013,1.5013,1.5013,187942.1501
2007-01-05 12:30:00,20.2,20.2,20.19,20.19,153810.12744638036,1.5013,1.5013,1.5005,1.5005,153810.1274
2007-01-05 12:35:00,20.2,20.2,20.19,20.2,271327.97763013165,1.5013,1.5013,1.5005,1.5013,271327.9776
2007-01-05 12:40:00,20.2,20.22,20.2,20.22,265279.2647530268,1.5013,1.5027,1.5013,1.5027,265279.2648
2007-01-05 12:45:00,20.21,20.23,20.21,20.22,295954.8800583442,1.502,1.5035,1.502,1.5027,295954.8801
2007-01-05 12:50:00,20.22,20.23,20.21,20.22,282561.3015447549,1.5027,1.5035,1.502,1.5027,282561.3015
2007-01-05 12:55:00,20.21,20.22,20.2,20.2,206088.288741358,1.502,1.5027,1.5013,1.5013,206088.2887
2007-01-05 13:00:00,20.2,20.2,20.18,20.19,320581.7824865568,1.5013,1.5013,1.4998,1.5005,320581.7825
2007-01-05 13:05:00,20.19,20.19,20.18,20.18,273488.23222909763,1.5005,1.5005,1.4998,1.4998,273488.2322
2007-01-05 13:10:00,20.19,20.19,20.18,20.18,240652.3623248142,1.5005,1.5005,1.4998,1.4998,240652.3623
2007-01-05 13:15:00,20.18,20.18,20.17,20.18,267439.5193519928,1.4998,1.4998,1.499,1.4998,267439.5194
2007-01-05 13:20:00,20.18,20.19,20.17,20.18,461430.382339141,1.4998,1.5005,1.499,1.4998,461430.3823
2007-01-05 13:25:00,20.18,20.2,20.18,20.2,265711.31567282,1.4998,1.5013,1.4998,1.5013,265711.3157
2007-01-05 13:30:00,20.2,20.2,20.15,20.15,550000.8208967478,1.5013,1.5013,1.4975,1.4975,550000.8209
2007-01-05 13:35:00,20.15,20.15,20.14,20.14,308916.4076521403,1.4975,1.4975,1.4968,1.4968,308916.4077
2007-01-05 13:40:00,20.14,20.15,20.13,20.14,411744.5265629227,1.4968,1.4975,1.496,1.4968,411744.5266
2007-01-05 13:45:00,20.14,20.14,20.13,20.13,499882.91420073615,1.4968,1.4968,1.496,1.496,499882.9142
2007-01-05 13:50:00,20.13,20.16,20.12,20.15,427730.4105952712,1.496,1.4983,1.4953,1.4975,427730.4106
2007-01-05 13:55:00,20.15,20.16,20.14,20.16,211704.9506986696,1.4975,1.4983,1.4968,1.4983,211704.9507
2007-01-05 14:00:00,20.16,20.16,20.13,20.16,403967.610006645,1.4983,1.4983,1.496,1.4983,403967.61
2007-01-05 14:05:00,20.16,20.17,20.13,20.14,530126.4785862603,1.4983,1.499,1.496,1.4968,530126.4786
2007-01-05 14:10:00,20.14,20.15,20.13,20.14,340024.0738772509,1.4968,1.4975,1.496,1.4968,340024.0739
2007-01-05 14:15:00,20.14,20.15,20.13,20.15,341752.27755642374,1.4968,1.4975,1.496,1.4975,341752.2776
2007-01-05 14:20:00,20.14,20.15,20.14,20.15,198311.37218508028,1.4968,1.4975,1.4968,1.4975,198311.3722
2007-01-05 14:25:00,20.15,20.15,20.13,20.14,342184.32847621694,1.4975,1.4975,1.496,1.4968,342184.3285
2007-01-05 14:30:00,20.14,20.15,20.14,20.15,222074.1727737065,1.4968,1.4975,1.4968,1.4975,222074.1728
2007-01-05 14:35:00,20.15,20.16,20.14,20.15,299843.33833648305,1.4975,1.4983,1.4968,1.4975,299843.3383
2007-01-05 14:40:00,20.15,20.16,20.15,20.15,324470.2407646956,1.4975,1.4983,1.4975,1.4975,324470.2408
2007-01-05 14:45:00,20.15,20.15,20.14,20.14,146033.2108901027,1.4975,1.4975,1.4968,1.4968,146033.2109
2007-01-05 14:50:00,20.14,20.16,20.14,20.16,295090.7782187578,1.4968,1.4983,1.4968,1.4983,295090.7782
2007-01-05 14:55:00,20.16,20.16,20.15,20.15,261390.806474888,1.4983,1.4983,1.4975,1.4975,261390.8065
2007-01-05 15:00:00,20.15,20.15,20.13,20.14,454085.5167026566,1.4975,1.4975,1.496,1.4968,454085.5167
2007-01-05 15:05:00,20.14,20.16,20.13,20.15,391006.0824128489,1.4968,1.4983,1.496,1.4975,391006.0824
2007-01-05 15:10:00,20.15,20.15,20.13,20.14,350825.346872081,1.4975,1.4975,1.496,1.4968,350825.3469
2007-01-05 15:15:00,20.14,20.14,20.13,20.14,366379.1799846363,1.4968,1.4968,1.496,1.4968,366379.18
2007-01-05 15:20:00,20.14,20.16,20.13,20.16,311940.76409069274,1.4968,1.4983,1.496,1.4983,311940.7641
2007-01-05 15:25:00,20.15,20.17,20.15,20.17,237195.95496646856,1.4975,1.499,1.4975,1.499,237195.955
2007-01-05 15:30:00,20.17,20.19,20.17,20.19,435507.3271515489,1.499,1.5005,1.499,1.5005,435507.3272
2007-01-05 15:35:00,20.19,20.19,20.17,20.17,276512.58866765007,1.5005,1.5005,1.499,1.499,276512.5887
2007-01-05 15:40:00,20.17,20.19,20.17,20.18,510684.1871955662,1.499,1.5005,1.499,1.4998,510684.1872
2007-01-05 15:45:00,20.18,20.18,20.15,20.17,743127.5820443096,1.4998,1.4998,1.4975,1.499,743127.582
2007-01-05 15:50:00,20.17,20.22,20.15,20.22,802750.6089757716,1.499,1.5027,1.4975,1.5027,802750.609
2007-01-05 15:55:00,20.21,20.22,20.17,20.17,794973.6924194939,1.502,1.5027,1.499,1.499,794973.6924
2007-01-08 09:30:00,20.18,20.25,20.18,20.18,923724.8665178684,1.4998,1.505,1.4998,1.4998,923724.8665
2007-01-08 09:35:00,20.18,20.19,20.12,20.15,642459.7177324932,1.4998,1.5005,1.4953,1.4975,642459.7177
2007-01-08 09:40:00,20.15,20.16,20.1,20.11,422977.85047754593,1.4975,1.4983,1.4938,1.4946,422977.8505
2007-01-08 09:45:00,20.1,20.11,20.08,20.08,348233.0413533218,1.4938,1.4946,1.4923,1.4923,348233.0414
2007-01-08 09:50:00,20.08,20.1,20.06,20.07,537903.395142538,1.4923,1.4938,1.4908,1.4916,537903.3951
2007-01-08 09:55:00,20.07,20.07,20.04,20.06,369835.587342982,1.4916,1.4916,1.4894,1.4908,369835.5873
2007-01-08 10:00:00,20.06,20.09,20.05,20.08,304163.8475344151,1.4908,1.4931,1.4901,1.4923,304163.8475
2007-01-08 10:05:00,20.08,20.09,20.05,20.07,281265.1487853753,1.4923,1.4931,1.4901,1.4916,281265.1488
2007-01-08 10:10:00,20.07,20.09,20.06,20.07,292066.4217802054,1.4916,1.4931,1.4908,1.4916,292066.4218
2007-01-08 10:15:00,20.07,20.08,20.06,20.07,282993.35246454814,1.4916,1.4923,1.4908,1.4916,282993.3525
2007-01-08 10:20:00,20.07,20.1,20.06,20.06,302003.59293544904,1.4916,1.4938,1.4908,1.4908,302003.5929
2007-01-08 10:25:00,20.07,20.07,20.06,20.06,286449.7598228937,1.4916,1.4916,1.4908,1.4908,286449.7598
2007-01-08 10:30:00,20.07,20.07,20.06,20.07,212137.0016184628,1.4916,1.4916,1.4908,1.4916,212137.0016
2007-01-08 10:35:00,20.07,20.1,20.07,20.09,166339.60412038324,1.4916,1.4938,1.4916,1.4931,166339.6041
2007-01-08 10:40:00,20.08,20.12,20.08,20.11,439395.7854296877,1.4923,1.4953,1.4923,1.4946,439395.7854
2007-01-08 10:45:00,20.11,20.11,20.1,20.11,168499.85871934926,1.4946,1.4946,1.4938,1.4946,168499.8587
2007-01-08 10:50:00,20.11,20.14,20.11,20.13,310212.5604115199,1.4946,1.4968,1.4946,1.496,310212.5604
2007-01-08 10:55:00,20.14,20.15,20.12,20.13,391438.1333326421,1.4968,1.4975,1.4953,1.496,391438.1333
2007-01-08 11:00:00,20.13,20.17,20.12,20.16,302435.64385524223,1.496,1.499,1.4953,1.4983,302435.6439
2007-01-08 11:05:00,20.16,20.18,20.16,20.18,261822.8573946812,1.4983,1.4998,1.4983,1.4998,261822.8574
2007-01-08 11:10:00,20.18,20.18,20.16,20.16,307620.2548927607,1.4998,1.4998,1.4983,1.4983,307620.2549
2007-01-08 11:15:00,20.16,20.18,20.15,20.17,307188.2039729675,1.4983,1.4998,1.4975,1.499,307188.204
2007-01-08 11:20:00,20.17,20.2,20.17,20.2,630794.3428980767,1.499,1.5013,1.499,1.5013,630794.3429
2007-01-08 11:25:00,20.2,20.21,20.19,20.2,325334.342604282,1.5013,1.502,1.5005,1.5013,325334.3426
2007-01-08 11:30:00,20.21,20.22,20.2,20.2,353417.65239084023,1.502,1.5027,1.5013,1.5013,353417.6524
2007-01-08 11:35:00,20.2,20.2,20.18,20.19,325334.342604282,1.5013,1.5013,1.4998,1.5005,325334.3426
2007-01-08 11:40:00,20.19,20.21,20.18,20.2,432915.0216327896,1.5005,1.502,1.4998,1.5013,432915.0216
2007-01-08 11:45:00,20.2,20.22,20.2,20.2,279104.8941864093,1.5013,1.5027,1.5013,1.5013,279104.8942
2007-01-08 11:50:00,20.2,20.2,20.18,20.19,236331.85312688217,1.5013,1.5013,1.4998,1.5005,236331.8531
2007-01-08 11:55:00,20.19,20.21,20.16,20.18,380204.8094180189,1.5005,1.502,1.4983,1.4998,380204.8094
2007-01-08 12:00:00,20.18,20.19,20.18,20.19,227690.83473101808,1.4998,1.5005,1.4998,1.5005,227690.8347
2007-01-08 12:05:00,20.19,20.21,20.19,20.21,132639.6323765134,1.5005,1.502,1.5005,1.502,132639.6324
2007-01-08 12:10:00,20.21,20.25,20.21,20.25,384957.3695357441,1.502,1.505,1.502,1.505,384957.3695
2007-01-08 12:15:00,20.25,20.26,20.23,20.24,350825.346872081,1.505,1.5057,1.5035,1.5042,350825.3469
2007-01-08 12:20:00,20.24,20.24,20.2,20.2,231579.2930091569,1.5042,1.5042,1.5013,1.5013,231579.293
2007-01-08 12:25:00,20.2,20.2,20.19,20.19,190966.50654859585,1.5013,1.5013,1.5005,1.5005,190966.5065
2007-01-08 12:30:00,20.19,20.19,20.18,20.19,229419.0384101909,1.5005,1.5005,1.4998,1.5005,229419.0384
2007-01-08 12:35:00,20.19,20.21,20.18,20.21,205224.18690177152,1.5005,1.502,1.4998,1.502,205224.1869
2007-01-08 12:40:00,20.21,20.22,20.19,20.22,188374.2010298366,1.502,1.5027,1.5005,1.5027,188374.201
2007-01-08 12:45:00,20.22,20.22,20.19,20.19,281697.1997051685,1.5027,1.5027,1.5005,1.5005,281697.1997
2007-01-08 12:50:00,20.19,20.21,20.18,20.21,223370.32553308608,1.5005,1.502,1.4998,1.502,223370.3255
2007-01-08 12:55:00,20.2,20.21,20.19,20.2,165043.45136100362,1.5013,1.502,1.5005,1.5013,165043.4514
2007-01-08 13:00:00,20.2,20.2,20.18,20.18,269167.7230311656,1.5013,1.5013,1.4998,1.4998,269167.723
2007-01-08 13:05:00,20.19,20.21,20.18,20.21,254910.0426779899,1.5005,1.502,1.4998,1.502,254910.0427
2007-01-08 13:10:00,20.21,20.21,20.2,20.2,122702.46122126972,1.502,1.502,1.5013,1.5013,122702.4612
2007-01-08 13:15:00,20.2,20.2,20.19,20.19,180165.2335537657,1.5013,1.5013,1.5005,1.5005,180165.2336
2007-01-08 13:20:00,20.19,20.2,20.19,20.19,228554.9365706045,1.5005,1.5013,1.5005,1.5005,228554.9366
2007-01-08 13:25:00,20.19,20.19,20.19,20.19,187510.09919025016,1.5005,1.5005,1.5005,1.5005,187510.0992
2007-01-08 13:30:00,20.19,20.22,20.19,20.22,441988.0909484469,1.5005,1.5027,1.5005,1.5027,441988.0909
2007-01-08 13:35:00,20.22,20.23,20.21,20.21,261822.8573946812,1.5027,1.5035,1.502,1.502,261822.8574
2007-01-08 13:40:00,20.21,20.25,20.21,20.24,518461.1037518439,1.502,1.505,1.502,1.5042,518461.1038
2007-01-08 13:45:00,20.24,20.29,20.24,20.29,562530.2975707506,1.5042,1.5079,1.5042,1.5079,562530.2976
2007-01-08 13:50:00,20.29,20.3,20.28,20.29,394030.4388514013,1.5079,1.5087,1.5072,1.5079,394030.4389
2007-01-08 13:55:00,20.29,20.33,20.29,20.32,539631.5988217108,1.5079,1.5109,1.5079,1.5102,539631.5988
2007-01-08 14:00:00,20.31,20.34,20.3,20.32,440259.8872692741,1.5094,1.5117,1.5087,1.5102,440259.8873
2007-01-08 14:05:00,20.32,20.33,20.31,20.32,310212.5604115199,1.5102,1.5109,1.5094,1.5102,310212.5604
2007-01-08 14:10:00,20.32,20.32,20.3,20.31,268303.6211915792,1.5102,1.5102,1.5087,1.5094,268303.6212
2007-01-08 14:15:00,20.31,20.33,20.31,20.32,215161.3580570152,1.5094,1.5109,1.5094,1.5102,215161.3581
2007-01-08 14:20:00,20.32,20.32,20.3,20.31,218185.71449556763,1.5102,1.5102,1.5087,1.5094,218185.7145
2007-01-08 14:25:00,20.31,20.33,20.31,20.32,175412.6734360405,1.5094,1.5109,1.5094,1.5102,175412.6734
2007-01-08 14:30:00,20.32,20.33,20.29,20.3,284289.5052239277,1.5102,1.5109,1.5079,1.5087,284289.5052
2007-01-08 14:35:00,20.29,20.3,20.29,20.3,552161.0754957137,1.5079,1.5087,1.5079,1.5087,552161.0755
2007-01-08 14:40:00,20.3,20.3,20.29,20.29,235899.80220708897,1.5087,1.5087,1.5079,1.5079,235899.8022
2007-01-08 14:45:00,20.3,20.3,20.29,20.29,311508.71317089954,1.5087,1.5087,1.5079,1.5079,311508.7132
2007-01-08 14:50:00,20.29,20.3,20.28,20.28,468343.1970558323,1.5079,1.5087,1.5072,1.5072,468343.1971
2007-01-08 14:55:00,20.28,20.3,20.28,20.3,325766.3935240752,1.5072,1.5087,1.5072,1.5087,325766.3935
2007-01-08 15:00:00,20.3,20.3,20.29,20.3,309348.4585719335,1.5087,1.5087,1.5079,1.5087,309348.4586
2007-01-08 15:05:00,20.3,20.31,20.3,20.3,243676.7187633666,1.5087,1.5094,1.5087,1.5087,243676.7188
2007-01-08 15:10:00,20.3,20.32,20.3,20.32,446308.6001463789,1.5087,1.5102,1.5087,1.5102,446308.6001
2007-01-08 15:15:00,20.32,20.32,20.3,20.31,343048.4303158033,1.5102,1.5102,1.5087,1.5094,343048.4303
2007-01-08 15:20:00,20.31,20.33,20.31,20.33,311076.66225110635,1.5094,1.5109,1.5094,1.5109,311076.6623
2007-01-08 15:25:00,20.33,20.34,20.32,20.32,785900.6231038367,1.5109,1.5117,1.5102,1.5102,785900.6231
2007-01-08 15:30:00,20.32,20.34,20.32,20.34,420817.59587858,1.5102,1.5117,1.5102,1.5117,420817.5959
2007-01-08 15:35:00,20.33,20.34,20.33,20.34,376316.35113988,1.5109,1.5117,1.5109,1.5117,376316.3511
2007-01-08 15:40:00,20.34,20.37,20.34,20.36,708995.5593806464,1.5117,1.5139,1.5117,1.5131,708995.5594
2007-01-08 15:45:00,20.36,20.37,20.36,20.37,1163513.1270030965,1.5131,1.5139,1.5131,1.5139,1163513.127
2007-01-08 15:50:00,20.37,20.37,20.35,20.36,867990.2978645453,1.5139,1.5139,1.5124,1.5131,867990.2979
2007-01-08 15:55:00,20.36,20.36,20.34,20.35,722389.1378942358,1.5131,1.5131,1.5117,1.5124,722389.1379
2007-01-09 09:30:00,20.37,20.47,20.37,20.41,1173018.2472385468,1.5139,1.5213,1.5139,1.5169,1173018.2472
2007-01-09 09:35:00,20.41,20.42,20.37,20.37,649372.5324491845,1.5169,1.5176,1.5139,1.5139,649372.5324
2007-01-09 09:40:00,20.37,20.38,20.35,20.36,505931.62707784097,1.5139,1.5146,1.5124,1.5131,505931.6271
2007-01-09 09:45:00,20.36,20.37,20.35,20.36,452789.363943277,1.5131,1.5139,1.5124,1.5131,452789.3639
2007-01-09 09:50:00,20.36,20.42,20.35,20.37,360330.4671075315,1.5131,1.5176,1.5124,1.5139,360330.4671
2007-01-09 09:55:00,20.37,20.38,20.34,20.37,441988.0909484469,1.5139,1.5146,1.5117,1.5139,441988.0909
2007-01-09 10:00:00,20.38,20.39,20.34,20.36,425138.105076512,1.5146,1.5154,1.5117,1.5131,425138.1051
2007-01-09 10:05:00,20.36,20.37,20.34,20.37,354281.7542304266,1.5131,1.5139,1.5117,1.5139,354281.7542
2007-01-09 10:10:00,20.37,20.37,20.35,20.37,368539.4345836024,1.5139,1.5139,1.5124,1.5139,368539.4346
2007-01-09 10:15:00,20.37,20.43,20.37,20.43,718932.7305358902,1.5139,1.5183,1.5139,1.5183,718932.7305
2007-01-09 10:20:00,20.42,20.46,20.42,20.46,702082.7446639552,1.5176,1.5206,1.5176,1.5206,702082.7447
2007-01-09 10:25:00,20.46,20.48,20.46,20.47,1138022.1227352973,1.5206,1.5221,1.5206,1.5213,1138022.1227
2007-01-09 10:30:00,20.47,20.5,20.45,20.49,864965.9414259929,1.5213,1.5235,1.5198,1.5228,864965.9414
2007-01-09 10:35:00,20.49,20.5,20.46,20.49,883976.1818968938,1.5228,1.5235,1.5206,1.5228,883976.1819
2007-01-09 10:40:00,20.49,20.5,20.47,20.47,410016.32288374985,1.5228,1.5235,1.5213,1.5213,410016.3229
2007-01-09 10:45:00,20.47,20.48,20.46,20.47,444580.3964672061,1.5213,1.5221,1.5206,1.5213,444580.3965
2007-01-09 10:50:00,20.47,20.48,20.45,20.48,553025.1773353001,1.5213,1.5221,1.5198,1.5221,553025.1773
2007-01-09 10:55:00,20.48,20.49,20.47,20.47,511548.2890351526,1.5221,1.5228,1.5213,1.5213,511548.289
2007-01-09 11:00:00,20.47,20.49,20.45,20.47,515436.7473132914,1.5213,1.5228,1.5198,1.5213,515436.7473
2007-01-09 11:05:00,20.47,20.47,20.44,20.45,531422.6313456399,1.5213,1.5213,1.5191,1.5198,531422.6313
2007-01-09 11:10:00,20.44,20.45,20.43,20.44,268735.6721113724,1.5191,1.5198,1.5183,1.5191,268735.6721
2007-01-09 11:15:00,20.43,20.44,20.4,20.42,359898.4161877383,1.5183,1.5191,1.5161,1.5176,359898.4162
2007-01-09 11:20:00,20.42,20.43,20.4,20.41,329222.80088242085,1.5176,1.5183,1.5161,1.5169,329222.8009
2007-01-09 11:25:00,20.41,20.41,20.37,20.38,395758.6425305742,1.5169,1.5169,1.5139,1.5146,395758.6425
2007-01-09 11:30:00,20.38,20.4,20.38,20.39,2223766.084175617,1.5146,1.5161,1.5146,1.5154,2223766.0842
2007-01-09 11:35:00,20.39,20.4,20.38,20.39,219913.91817474045,1.5154,1.5161,1.5146,1.5154,219913.9182
2007-01-09 11:40:00,20.39,20.4,20.38,20.38,360330.4671075315,1.5154,1.5161,1.5146,1.5146,360330.4671
2007-01-09 11:45:00,20.39,20.4,20.38,20.39,315397.1714490384,1.5154,1.5161,1.5146,1.5154,315397.1714
2007-01-09 11:50:00,20.39,20.4,20.38,20.39,204360.0850621852,1.5154,1.5161,1.5146,1.5154,204360.0851
2007-01-09 11:55:00,20.39,20.4,20.38,20.39,298979.2364968966,1.5154,1.5161,1.5146,1.5154,298979.2365
2007-01-09 12:00:00,20.4,20.4,20.39,20.39,237628.00588626176,1.5161,1.5161,1.5154,1.5154,237628.0059
2007-01-09 12:05:00,20.39,20.39,20.38,20.39,584132.8435604108,1.5154,1.5154,1.5146,1.5154,584132.8436
2007-01-09 12:10:00,20.39,20.4,20.38,20.39,164179.34952141723,1.5154,1.5161,1.5146,1.5154,164179.3495
2007-01-09 12:15:00,20.39,20.4,20.38,20.39,131775.530536927,1.5154,1.5161,1.5146,1.5154,131775.5305
2007-01-09 12:20:00,20.39,20.4,20.38,20.39,336567.6665189053,1.5154,1.5161,1.5146,1.5154,336567.6665
2007-01-09 12:25:00,20.39,20.4,20.39,20.39,324038.18984490243,1.5154,1.5161,1.5154,1.5154,324038.1898
2007-01-09 12:30:00,20.39,20.39,20.38,20.39,238060.05680605496,1.5154,1.5154,1.5146,1.5154,238060.0568
2007-01-09 12:35:00,20.39,20.39,20.38,20.39,301139.49109586264,1.5154,1.5154,1.5146,1.5154,301139.4911
2007-01-09 12:40:00,20.39,20.4,20.39,20.4,183189.58999231816,1.5154,1.5161,1.5154,1.5161,183189.59
2007-01-09 12:45:00,20.4,20.41,20.39,20.4,221210.07093412004,1.5161,1.5169,1.5154,1.5161,221210.0709
2007-01-09 12:50:00,20.4,20.41,20.39,20.4,240652.3623248142,1.5161,1.5169,1.5154,1.5161,240652.3623
2007-01-09 12:55:00,20.41,20.42,20.39,20.41,198311.37218508028,1.5169,1.5176,1.5154,1.5169,198311.3722
2007-01-09 13:00:00,20.41,20.42,20.4,20.4,167635.75687976286,1.5169,1.5176,1.5161,1.5161,167635.7569
2007-01-09 13:05:00,20.4,20.41,20.39,20.4,123134.51214106292,1.5161,1.5169,1.5154,1.5161,123134.5121
2007-01-09 13:10:00,20.4,20.4,20.38,20.39,294226.6763791714,1.5161,1.5161,1.5146,1.5154,294226.6764
2007-01-09 13:15:00,20.39,20.41,20.38,20.39,318421.52788759075,1.5154,1.5169,1.5146,1.5154,318421.5279
2007-01-09 13:20:00,20.39,20.4,20.39,20.39,195287.01574652785,1.5154,1.5161,1.5154,1.5154,195287.0157
2007-01-09 13:25:00,20.39,20.39,20.38,20.39,255342.0935977831,1.5154,1.5154,1.5146,1.5154,255342.0936
2007-01-09 13:30:00,20.39,20.41,20.39,20.41,184917.79367149097,1.5154,1.5169,1.5154,1.5169,184917.7937
2007-01-09 13:35:00,20.41,20.41,20.38,20.39,365083.0272252567,1.5169,1.5169,1.5146,1.5154,365083.0272
2007-01-09 13:40:00,20.39,20.41,20.38,20.4,283857.45430413453,1.5154,1.5169,1.5146,1.5161,283857.4543
2007-01-09 13:45:00,20.4,20.41,20.39,20.41,293362.574539585,1.5161,1.5169,1.5154,1.5169,293362.5745
2007-01-09 13:50:00,20.41,20.41,20.4,20.41,471799.60441417794,1.5169,1.5169,1.5161,1.5169,471799.6044
2007-01-09 13:55:00,20.41,20.41,20.4,20.41,303731.7966146219,1.5169,1.5169,1.5161,1.5169,303731.7966
2007-01-09 14:00:00,20.41,20.45,20.41,20.45,455813.7203818294,1.5169,1.5198,1.5169,1.5198,455813.7204
2007-01-09 14:05:00,20.45,20.46,20.45,20.46,381500.9621773984,1.5198,1.5206,1.5198,1.5206,381500.9622
2007-01-09 14:10:00,20.45,20.46,20.44,20.44,188374.2010298366,1.5198,1.5206,1.5191,1.5191,188374.201
2007-01-09 14:15:00,20.44,20.44,20.41,20.41,295522.829138551,1.5191,1.5191,1.5169,1.5169,295522.8291
2007-01-09 14:20:00,20.41,20.42,20.4,20.4,309780.5094917267,1.5169,1.5176,1.5161,1.5161,309780.5095
2007-01-09 14:25:00,20.4,20.4,20.38,20.4,287313.86166248017,1.5161,1.5161,1.5146,1.5161,287313.8617
2007-01-09 14:30:00,20.4,20.4,20.38,20.39,279968.9960259957,1.5161,1.5161,1.5146,1.5154,279968.996
2007-01-09 14:35:00,20.39,20.41,20.39,20.39,317989.4769677976,1.5154,1.5169,1.5154,1.5154,317989.477
2007-01-09 14:40:00,20.39,20.39,20.38,20.38,192262.65930797544,1.5154,1.5154,1.5146,1.5146,192262.6593
2007-01-09 14:45:00,20.39,20.39,20.37,20.38,282129.2506249617,1.5154,1.5154,1.5139,1.5146,282129.2506
2007-01-09 14:50:00,20.38,20.38,20.38,20.38,218185.71449556763,1.5146,1.5146,1.5146,1.5146,218185.7145
2007-01-09 14:55:00,20.38,20.4,20.38,20.39,270031.824870752,1.5146,1.5161,1.5146,1.5154,270031.8249
2007-01-09 15:00:00,20.39,20.39,20.38,20.39,243676.7187633666,1.5154,1.5154,1.5146,1.5154,243676.7188
2007-01-09 15:05:00,20.39,20.4,20.39,20.39,960449.1947002908,1.5154,1.5161,1.5154,1.5154,960449.1947
2007-01-09 15:10:00,20.39,20.39,20.38,20.39,325766.3935240752,1.5154,1.5154,1.5146,1.5154,325766.3935
2007-01-09 15:15:00,20.39,20.39,20.38,20.39,972114.5695347072,1.5154,1.5154,1.5146,1.5154,972114.5695
2007-01-09 15:20:00,20.38,20.39,20.38,20.38,357306.11066897906,1.5146,1.5154,1.5146,1.5146,357306.1107
2007-01-09 15:25:00,20.38,20.39,20.38,20.38,310644.6113313131,1.5146,1.5154,1.5146,1.5146,310644.6113
2007-01-09 15:30:00,20.38,20.41,20.38,20.41,355145.856070013,1.5146,1.5169,1.5146,1.5169,355145.8561
2007-01-09 15:35:00,20.4,20.41,20.4,20.41,756953.211477692,1.5161,1.5169,1.5161,1.5169,756953.2115
2007-01-09 15:40:00,20.41,20.41,20.4,20.41,283857.45430413453,1.5169,1.5169,1.5161,1.5169,283857.4543
2007-01-09 15:45:00,20.41,20.41,20.4,20.4,444148.3455474129,1.5169,1.5169,1.5161,1.5161,444148.3455
2007-01-09 15:50:00,20.4,20.43,20.39,20.42,582836.6908010312,1.5161,1.5183,1.5154,1.5176,582836.6908
2007-01-09 15:55:00,20.42,20.42,20.4,20.4,790653.183221562,1.5176,1.5176,1.5161,1.5161,790653.1832
2007-01-10 09:30:00,20.48,20.5,20.41,20.48,1540693.5799825627,1.5221,1.5235,1.5169,1.5221,1540693.58
2007-01-10 09:35:00,20.48,20.49,20.37,20.39,1000197.8793212656,1.5221,1.5228,1.5139,1.5154,1000197.8793
2007-01-10 09:40:00,20.39,20.44,20.37,20.38,900826.1677688288,1.5154,1.5191,1.5139,1.5146,900826.1678
2007-01-10 09:45:00,20.39,20.43,20.37,20.41,780283.961146525,1.5154,1.5183,1.5139,1.5169,780283.9611
2007-01-10 09:50:00,20.41,20.44,20.39,20.4,1012295.3050754752,1.5169,1.5191,1.5154,1.5161,1012295.3051
2007-01-10 09:55:00,20.4,20.41,20.39,20.39,408288.11920457706,1.5161,1.5169,1.5154,1.5154,408288.1192
2007-01-10 10:00:00,20.39,20.4,20.37,20.38,504635.4743184614,1.5154,1.5161,1.5139,1.5146,504635.4743
2007-01-10 10:05:00,20.38,20.38,20.36,20.37,666222.5183211194,1.5146,1.5146,1.5131,1.5139,666222.5183
2007-01-10 10:10:00,20.37,20.37,20.34,20.37,1052908.0915360362,1.5139,1.5139,1.5117,1.5139,1052908.0915
2007-01-10 10:15:00,20.37,20.41,20.36,20.41,649804.5833689776,1.5139,1.5169,1.5131,1.5169,649804.5834
2007-01-10 10:20:00,20.41,20.44,20.41,20.43,353849.7033106334,1.5169,1.5191,1.5169,1.5183,353849.7033
2007-01-10 10:25:00,20.43,20.44,20.42,20.44,292498.4726999986,1.5183,1.5191,1.5176,1.5191,292498.4727
2007-01-10 10:30:00,20.43,20.45,20.43,20.45,555617.4828540593,1.5183,1.5198,1.5183,1.5198,555617.4829
2007-01-10 10:35:00,20.45,20.47,20.44,20.46,567714.9086082691,1.5198,1.5213,1.5191,1.5206,567714.9086
2007-01-10 10:40:00,20.46,20.48,20.46,20.46,411312.47564312944,1.5206,1.5221,1.5206,1.5206,411312.4756
2007-01-10 10:45:00,20.47,20.48,20.47,20.47,332247.1573209733,1.5213,1.5221,1.5213,1.5213,332247.1573
2007-01-10 10:50:00,20.47,20.49,20.47,20.49,897801.8113302763,1.5213,1.5228,1.5213,1.5228,897801.8113
2007-01-10 10:55:00,20.49,20.49,20.47,20.48,832130.0715217094,1.5228,1.5228,1.5213,1.5221,832130.0715
2007-01-10 11:00:00,20.49,20.49,20.47,20.49,540927.7515810904,1.5228,1.5228,1.5213,1.5228,540927.7516
2007-01-10 11:05:00,20.49,20.49,20.48,20.48,647212.2778502185,1.5228,1.5228,1.5221,1.5221,647212.2779
2007-01-10 11:10:00,20.49,20.5,20.47,20.48,435507.3271515489,1.5228,1.5235,1.5213,1.5221,435507.3272
2007-01-10 11:15:00,20.49,20.51,20.47,20.51,505499.57615804777,1.5228,1.5243,1.5213,1.5243,505499.5762
2007-01-10 11:20:00,20.5,20.52,20.49,20.5,543952.1080196429,1.5235,1.525,1.5228,1.5235,543952.108
2007-01-10 11:25:00,20.5,20.52,20.49,20.52,327062.5462834548,1.5235,1.525,1.5228,1.525,327062.5463
2007-01-10 11:30:00,20.52,20.54,20.52,20.54,569443.1122874419,1.525,1.5265,1.525,1.5265,569443.1123
2007-01-10 11:35:00,20.54,20.57,20.54,20.55,723685.2906536154,1.5265,1.5287,1.5265,1.5273,723685.2907
2007-01-10 11:40:00,20.55,20.56,20.54,20.55,237195.95496646856,1.5273,1.528,1.5265,1.5273,237195.955
2007-01-10 11:45:00,20.55,20.57,20.54,20.56,402671.4572472654,1.5273,1.5287,1.5265,1.528,402671.4572
2007-01-10 11:50:00,20.56,20.57,20.54,20.54,677455.8422357426,1.528,1.5287,1.5265,1.5265,677455.8422
2007-01-10 11:55:00,20.54,20.55,20.54,20.54,245836.97336233265,1.5265,1.5273,1.5265,1.5265,245836.9734
2007-01-10 12:00:00,20.54,20.55,20.54,20.55,313668.9677698655,1.5265,1.5273,1.5265,1.5273,313668.9678
2007-01-10 12:05:00,20.55,20.55,20.5,20.51,322309.9861657296,1.5273,1.5273,1.5235,1.5243,322309.9862
2007-01-10 12:10:00,20.5,20.54,20.5,20.54,1176042.603677099,1.5235,1.5265,1.5235,1.5265,1176042.6037
2007-01-10 12:15:00,20.54,20.55,20.54,20.55,196583.16850590747,1.5265,1.5273,1.5265,1.5273,196583.1685
2007-01-10 12:20:00,20.55,20.55,20.53,20.53,268303.6211915792,1.5273,1.5273,1.5258,1.5258,268303.6212
2007-01-10 12:25:00,20.53,20.53,20.51,20.52,182757.53907252496,1.5258,1.5258,1.5243,1.525,182757.5391
2007-01-10 12:30:00,20.52,20.53,20.5,20.51,266575.4175124064,1.525,1.5258,1.5235,1.5243,266575.4175
2007-01-10 12:35:00,20.51,20.52,20.5,20.51,262254.90831447433,1.5243,1.525,1.5235,1.5243,262254.9083
2007-01-10 12:40:00,20.51,20.55,20.51,20.54,317557.4260480044,1.5243,1.5273,1.5243,1.5265,317557.426
2007-01-10 12:45:00,20.54,20.55,20.54,20.55,133071.68329630658,1.5265,1.5273,1.5265,1.5273,133071.6833
2007-01-10 12:50:00,20.55,20.55,20.53,20.55,230715.1911695705,1.5273,1.5273,1.5258,1.5273,230715.1912
2007-01-10 12:55:00,20.55,20.56,20.55,20.56,182325.48815273176,1.5273,1.528,1.5273,1.528,182325.4882
2007-01-10 13:00:00,20.56,20.56,20.55,20.56,138256.29433382503,1.528,1.528,1.5273,1.528,138256.2943
2007-01-10 13:05:00,20.56,20.57,20.54,20.56,410880.4247233362,1.528,1.5287,1.5265,1.528,410880.4247
2007-01-10 13:10:00,20.56,20.57,20.55,20.55,362922.7726262907,1.528,1.5287,1.5273,1.5273,362922.7726
2007-01-10 13:15:00,20.55,20.56,20.55,20.55,402671.4572472654,1.5273,1.528,1.5273,1.5273,402671.4572
2007-01-10 13:20:00,20.55,20.55,20.55,20.55,270031.824870752,1.5273,1.5273,1.5273,1.5273,270031.8249
2007-01-10 13:25:00,20.55,20.55,20.54,20.54,225962.6310518453,1.5273,1.5273,1.5265,1.5265,225962.6311
2007-01-10 13:30:00,20.54,20.54,20.53,20.53,199175.47402466668,1.5265,1.5265,1.5258,1.5258,199175.474
2007-01-10 13:35:00,20.53,20.55,20.53,20.54,329654.85180221405,1.5258,1.5273,1.5258,1.5265,329654.8518
2007-01-10 13:40:00,20.55,20.57,20.54,20.56,382797.114936778,1.5273,1.5287,1.5265,1.528,382797.1149
2007-01-10 13:45:00,20.57,20.59,20.56,20.59,778123.706547559,1.5287,1.5302,1.528,1.5302,778123.7065
2007-01-10 13:50:00,20.59,20.59,20.58,20.59,397054.79528995376,1.5302,1.5302,1.5295,1.5302,397054.7953
2007-01-10 13:55:00,20.59,20.6,20.58,20.6,483032.9283288012,1.5302,1.531,1.5295,1.531,483032.9283
2007-01-10 14:00:00,20.6,20.61,20.59,20.61,762569.8734350037,1.531,1.5317,1.5302,1.5317,762569.8734
2007-01-10 14:05:00,20.61,20.62,20.61,20.62,516300.84915287787,1.5317,1.5325,1.5317,1.5325,516300.8492
2007-01-10 14:10:00,20.61,20.62,20.59,20.6,664062.2637221534,1.5317,1.5325,1.5302,1.531,664062.2637
2007-01-10 14:15:00,20.6,20.61,20.58,20.59,577652.0797635127,1.531,1.5317,1.5295,1.5302,577652.0798
2007-01-10 14:20:00,20.59,20.59,20.56,20.57,729734.0035307202,1.5302,1.5302,1.528,1.5287,729734.0035
2007-01-10 14:25:00,20.57,20.62,20.55,20.6,805342.9144945308,1.5287,1.5325,1.5273,1.531,805342.9145
2007-01-10 14:30:00,20.6,20.63,20.6,20.62,417361.1885202343,1.531,1.5332,1.531,1.5325,417361.1885
2007-01-10 14:35:00,20.62,20.67,20.62,20.66,804478.8126549444,1.5325,1.5362,1.5325,1.5354,804478.8127
2007-01-10 14:40:00,20.66,20.67,20.65,20.67,729301.952610927,1.5354,1.5362,1.5347,1.5362,729301.9526
2007-01-10 14:45:00,20.67,20.67,20.65,20.65,508091.881676807,1.5362,1.5362,1.5347,1.5347,508091.8817
2007-01-10 14:50:00,20.65,20.69,20.65,20.68,570307.2141270282,1.5347,1.5377,1.5347,1.5369,570307.2141
2007-01-10 14:55:00,20.68,20.69,20.65,20.68,452357.3130234838,1.5369,1.5377,1.5347,1.5369,452357.313
2007-01-10 15:00:00,20.68,20.69,20.67,20.68,265711.31567282,1.5369,1.5377,1.5362,1.5369,265711.3157
2007-01-10 15:05:00,20.68,20.69,20.66,20.66,427298.359675478,1.5369,1.5377,1.5354,1.5354,427298.3597
2007-01-10 15:10:00,20.66,20.66,20.65,20.65,345640.73583456257,1.5354,1.5354,1.5347,1.5347,345640.7358
2007-01-10 15:15:00,20.65,20.65,20.63,20.63,507659.83075701375,1.5347,1.5347,1.5332,1.5332,507659.8308
2007-01-10 15:20:00,20.64,20.64,20.63,20.63,432050.9197932032,1.534,1.534,1.5332,1.5332,432050.9198
2007-01-10 15:25:00,20.63,20.64,20.63,20.63,458838.0768203818,1.5332,1.534,1.5332,1.5332,458838.0768
2007-01-10 15:30:00,20.63,20.64,20.62,20.64,435939.3780713421,1.5332,1.534,1.5325,1.534,435939.3781
2007-01-10 15:35:00,20.63,20.65,20.63,20.65,348233.0413533218,1.5332,1.5347,1.5332,1.5347,348233.0414
2007-01-10 15:40:00,20.64,20.66,20.64,20.66,477416.2663714896,1.534,1.5354,1.534,1.5354,477416.2664
2007-01-10 15:45:00,20.66,20.7,20.66,20.69,863237.7377468201,1.5354,1.5384,1.5354,1.5377,863237.7377
2007-01-10 15:50:00,20.69,20.69,20.64,20.64,913787.6953626248,1.5377,1.5377,1.534,1.534,913787.6954
2007-01-10 15:55:00,20.64,20.64,20.61,20.63,815712.1365695677,1.534,1.534,1.5317,1.5332,815712.1366
2007-01-11 09:30:00,20.7,20.73,20.7,20.72,1053772.1933756226,1.5384,1.5406,1.5384,1.5399,1053772.1934
2007-01-11 09:35:00,20.73,20.77,20.72,20.77,890888.996613585,1.5406,1.5436,1.5399,1.5436,890888.9966
2007-01-11 09:40:00,20.77,20.83,20.71,20.78,1714378.0497394304,1.5436,1.5481,1.5392,1.5444,1714378.0497
2007-01-11 09:45:00,20.79,20.81,20.74,20.76,1077102.9430444555,1.5451,1.5466,1.5414,1.5429,1077102.943
2007-01-11 09:50:00,20.76,20.81,20.74,20.78,748744.2440016211,1.5429,1.5466,1.5414,1.5444,748744.244
2007-01-11 09:55:00,20.78,20.81,20.78,20.81,707267.3557014737,1.5444,1.5466,1.5444,1.5466,707267.3557
2007-01-11 10:00:00,20.81,20.83,20.77,20.8,981187.6388503644,1.5466,1.5481,1.5436,1.5458,981187.6389
2007-01-11 10:05:00,20.8,20.81,20.78,20.81,310644.6113313131,1.5458,1.5466,1.5444,1.5466,310644.6113
2007-01-11 10:10:00,20.81,20.82,20.8,20.82,660605.8563638077,1.5466,1.5473,1.5458,1.5473,660605.8564
2007-01-11 10:15:00,20.82,20.86,20.81,20.85,1765792.1091948214,1.5473,1.5503,1.5466,1.5496,1765792.1092
2007-01-11 10:20:00,20.86,20.88,20.85,20.87,1452987.2432645424,1.5503,1.5518,1.5496,1.551,1452987.2433
2007-01-11 10:25:00,20.87,20.88,20.85,20.87,919836.4082397296,1.551,1.5518,1.5496,1.551,919836.4082
2007-01-11 10:30:00,20.87,20.89,20.86,20.88,1427928.2899165363,1.551,1.5525,1.5503,1.5518,1427928.2899
2007-01-11 10:35:00,20.88,20.89,20.86,20.86,1178634.9091958583,1.5518,1.5525,1.5503,1.5503,1178634.9092
2007-01-11 10:40:00,20.86,20.88,20.85,20.87,976867.1296524324,1.5503,1.5518,1.5496,1.551,976867.1297
2007-01-11 10:45:00,20.87,20.87,20.86,20.86,669246.8747596717,1.551,1.551,1.5503,1.5503,669246.8748
2007-01-11 10:50:00,20.86,20.86,20.85,20.86,868854.3997041316,1.5503,1.5503,1.5496,1.5503,868854.3997
2007-01-11 10:55:00,20.86,20.86,20.83,20.84,1687590.8927122515,1.5503,1.5503,1.5481,1.5488,1687590.8927
2007-01-11 11:00:00,20.84,20.89,20.83,20.89,1473293.636494823,1.5488,1.5525,1.5481,1.5525,1473293.6365
2007-01-11 11:05:00,20.89,20.92,20.89,20.91,1479342.3493719278,1.5525,1.5548,1.5525,1.554,1479342.3494
2007-01-11 11:10:00,20.92,20.95,20.91,20.93,898665.9131698627,1.5548,1.557,1.554,1.5555,898665.9132
2007-01-11 11:15:00,20.93,20.93,20.9,20.92,847251.8537144716,1.5555,1.5555,1.5533,1.5548,847251.8537
2007-01-11 11:20:00,20.92,20.93,20.89,20.89,728437.8507713407,1.5548,1.5555,1.5525,1.5525,728437.8508
2007-01-11 11:25:00,20.89,20.92,20.88,20.92,977299.1805722256,1.5525,1.5548,1.5518,1.5548,977299.1806
2007-01-11 11:30:00,20.92,20.92,20.9,20.9,335703.5646793189,1.5548,1.5548,1.5533,1.5533,335703.5647
2007-01-11 11:35:00,20.9,20.91,20.89,20.89,883544.1309771006,1.5533,1.554,1.5525,1.5525,883544.131
2007-01-11 11:40:00,20.89,20.91,20.89,20.9,684368.6569524339,1.5525,1.554,1.5525,1.5533,684368.657
2007-01-11 11:45:00,20.9,20.91,20.88,20.91,597526.422074,1.5533,1.554,1.5518,1.554,597526.4221
2007-01-11 11:50:00,20.91,20.91,20.89,20.89,523645.7147893623,1.554,1.554,1.5525,1.5525,523645.7148
2007-01-11 11:55:00,20.89,20.91,20.88,20.91,657149.4490054621,1.5525,1.554,1.5518,1.554,657149.449
2007-01-11 12:00:00,20.91,20.91,20.87,20.88,618264.8662240738,1.554,1.554,1.551,1.5518,618264.8662
2007-01-11 12:05:00,20.88,20.88,20.87,20.87,425138.105076512,1.5518,1.5518,1.551,1.551,425138.1051
2007-01-11 12:10:00,20.87,20.88,20.87,20.88,367243.2818242228,1.551,1.5518,1.551,1.5518,367243.2818
2007-01-11 12:15:00,20.88,20.9,20.88,20.89,279968.9960259957,1.5518,1.5533,1.5518,1.5525,279968.996
2007-01-11 12:20:00,20.89,20.91,20.89,20.9,586293.0981593768,1.5525,1.554,1.5525,1.5533,586293.0982
2007-01-11 12:25:00,20.9,20.91,20.9,20.91,437667.58175051486,1.5533,1.554,1.5533,1.554,437667.5818
2007-01-11 12:30:00,20.91,20.91,20.9,20.9,276080.53774785687,1.554,1.554,1.5533,1.5533,276080.5377
2007-01-11 12:35:00,20.9,20.92,20.9,20.9,386253.52229512366,1.5533,1.5548,1.5533,1.5533,386253.5223
2007-01-11 12:40:00,20.9,20.9,20.88,20.89,432915.0216327896,1.5533,1.5533,1.5518,1.5525,432915.0216
2007-01-11 12:45:00,20.88,20.88,20.87,20.88,308484.3567323471,1.5518,1.5518,1.551,1.5518,308484.3567
2007-01-11 12:50:00,20.88,20.89,20.87,20.89,333111.2591605597,1.5518,1.5525,1.551,1.5525,333111.2592
2007-01-11 12:55:00,20.89,20.89,20.88,20.88,885704.3855760666,1.5525,1.5525,1.5518,1.5518,885704.3856
2007-01-11 13:00:00,20.89,20.89,20.87,20.88,254477.9917581967,1.5525,1.5525,1.551,1.5518,254477.9918
2007-01-11 13:05:00,20.88,20.88,20.87,20.87,293794.6254593782,1.5518,1.5518,1.551,1.551,293794.6255
2007-01-11 13:10:00,20.87,20.88,20.87,20.87,405263.7627660246,1.551,1.5518,1.551,1.551,405263.7628
2007-01-11 13:15:00,20.87,20.88,20.87,20.87,279104.8941864093,1.551,1.5518,1.551,1.551,279104.8942
2007-01-11 13:20:00,20.87,20.88,20.86,20.87,420385.5449587868,1.551,1.5518,1.5503,1.551,420385.545
2007-01-11 13:25:00,20.87,20.87,20.86,20.87,468775.2479756255,1.551,1.551,1.5503,1.551,468775.248
2007-01-11 13:30:00,20.87,20.87,20.85,20.86,312804.86593027913,1.551,1.551,1.5496,1.5503,312804.8659
2007-01-11 13:35:00,20.86,20.87,20.85,20.85,271760.02854992484,1.5503,1.551,1.5496,1.5496,271760.0285
2007-01-11 13:40:00,20.85,20.86,20.83,20.84,516732.9000726711,1.5496,1.5503,1.5481,1.5488,516732.9001
2007-01-11 13:45:00,20.84,20.85,20.84,20.84,305027.9493740015,1.5488,1.5496,1.5488,1.5488,305027.9494
2007-01-11 13:50:00,20.84,20.84,20.79,20.79,997173.522882713,1.5488,1.5488,1.5451,1.5451,997173.5229
2007-01-11 13:55:00,20.79,20.8,20.76,20.76,958288.9401013248,1.5451,1.5458,1.5429,1.5429,958288.9401
2007-01-11 14:00:00,20.76,20.77,20.73,20.76,603143.0840313117,1.5429,1.5436,1.5406,1.5429,603143.084
2007-01-11 14:05:00,20.76,20.76,20.72,20.72,635114.8520960087,1.5429,1.5429,1.5399,1.5399,635114.8521
2007-01-11 14:10:00,20.72,20.85,20.68,20.71,637275.1066949747,1.5399,1.5496,1.5369,1.5392,637275.1067
2007-01-11 14:15:00,20.71,20.74,20.71,20.72,432482.9707129965,1.5392,1.5414,1.5392,1.5399,432482.9707
2007-01-11 14:20:00,20.72,20.73,20.72,20.72,221642.12185391324,1.5399,1.5406,1.5399,1.5399,221642.1219
2007-01-11 14:25:00,20.72,20.74,20.72,20.73,671407.1293586378,1.5399,1.5414,1.5399,1.5406,671407.1294
2007-01-11 14:30:00,20.73,20.75,20.73,20.74,530126.4785862603,1.5406,1.5421,1.5406,1.5414,530126.4786
2007-01-11 14:35:00,20.74,20.77,20.73,20.77,352121.49963146064,1.5414,1.5436,1.5406,1.5436,352121.4996
2007-01-11 14:40:00,20.77,20.78,20.76,20.78,372427.8928617412,1.5436,1.5444,1.5429,1.5444,372427.8929
2007-01-11 14:45:00,20.78,20.78,20.77,20.77,339159.97203766456,1.5444,1.5444,1.5436,1.5436,339159.972
2007-01-11 14:50:00,20.77,20.78,20.77,20.77,253181.83899881708,1.5436,1.5444,1.5436,1.5436,253181.839
2007-01-11 14:55:00,20.77,20.77,20.76,20.76,918972.3064001432,1.5436,1.5436,1.5429,1.5429,918972.3064
2007-01-11 15:00:00,20.76,20.76,20.73,20.73,549136.7190571612,1.5429,1.5429,1.5406,1.5406,549136.7191
2007-01-11 15:05:00,20.73,20.79,20.72,20.75,838178.7843988142,1.5406,1.5451,1.5399,1.5421,838178.7844
2007-01-11 15:10:00,20.75,20.77,20.74,20.76,821328.7985268793,1.5421,1.5436,1.5414,1.5429,821328.7985
2007-01-11 15:15:00,20.76,20.76,20.75,20.75,361194.5689471179,1.5429,1.5429,1.5421,1.5421,361194.5689
2007-01-11 15:20:00,20.75,20.75,20.72,20.72,432050.9197932032,1.5421,1.5421,1.5399,1.5399,432050.9198
2007-01-11 15:25:00,20.72,20.72,20.71,20.72,611352.0515073825,1.5399,1.5399,1.5392,1.5399,611352.0515
2007-01-11 15:30:00,20.72,20.72,20.71,20.72,658013.5508450485,1.5399,1.5399,1.5392,1.5399,658013.5508
2007-01-11 15:35:00,20.72,20.72,20.7,20.71,737078.8691672047,1.5399,1.5399,1.5384,1.5392,737078.8692
2007-01-11 15:40:00,20.7,20.72,20.7,20.71,796701.8960986667,1.5384,1.5399,1.5384,1.5392,796701.8961
2007-01-11 15:45:00,20.71,20.75,20.71,20.73,741831.4292849299,1.5392,1.5421,1.5392,1.5406,741831.4293
2007-01-11 15:50:00,20.73,20.73,20.7,20.71,838178.7843988142,1.5406,1.5406,1.5384,1.5392,838178.7844
2007-01-11 15:55:00,20.71,20.72,20.68,20.7,1640497.3424547927,1.5392,1.5399,1.5369,1.5384,1640497.3425
2007-01-12 09:30:00,20.7,20.75,20.69,20.72,1046859.3786589314,1.5384,1.5421,1.5377,1.5399,1046859.3787
2007-01-12 09:35:00,20.72,20.72,20.59,20.6,915083.8481220044,1.5399,1.5399,1.5302,1.531,915083.8481
2007-01-12 09:40:00,20.6,20.65,20.6,20.61,936686.3941116646,1.531,1.5347,1.531,1.5317,936686.3941
2007-01-12 09:45:00,20.61,20.63,20.61,20.63,1031305.545546376,1.5317,1.5332,1.5317,1.5332,1031305.5455
2007-01-12 09:50:00,20.63,20.69,20.61,20.68,750904.4986005872,1.5332,1.5377,1.5317,1.5369,750904.4986
2007-01-12 09:55:00,20.68,20.69,20.63,20.64,691713.5225889183,1.5369,1.5377,1.5332,1.534,691713.5226
2007-01-12 10:00:00,20.64,20.66,20.62,20.64,662766.1109627738,1.534,1.5354,1.5325,1.534,662766.111
2007-01-12 10:05:00,20.65,20.65,20.62,20.62,432482.9707129965,1.5347,1.5347,1.5325,1.5325,432482.9707
2007-01-12 10:10:00,20.62,20.66,20.61,20.66,545680.3116988157,1.5325,1.5354,1.5317,1.5354,545680.3117
2007-01-12 10:15:00,20.66,20.68,20.65,20.66,625177.6809407651,1.5354,1.5369,1.5347,1.5354,625177.6809
2007-01-12 10:20:00,20.66,20.67,20.65,20.66,430754.7670338236,1.5354,1.5362,1.5347,1.5354,430754.767
2007-01-12 10:25:00,20.66,20.66,20.63,20.65,642891.7686522864,1.5354,1.5354,1.5332,1.5347,642891.7687
2007-01-12 10:30:00,20.65,20.67,20.64,20.65,559937.9920519914,1.5347,1.5362,1.534,1.5347,559937.9921
2007-01-12 10:35:00,20.65,20.72,20.62,20.71,1767520.3128739945,1.5347,1.5399,1.5325,1.5392,1767520.3129
2007-01-12 10:40:00,20.72,20.75,20.61,20.62,1360096.2955090038,1.5399,1.5421,1.5317,1.5325,1360096.2955
2007-01-12 10:45:00,20.62,20.63,20.6,20.6,534879.0387039856,1.5325,1.5332,1.531,1.531,534879.0387
2007-01-12 10:50:00,20.6,20.63,20.6,20.62,562962.3484905438,1.531,1.5332,1.531,1.5325,562962.3485
2007-01-12 10:55:00,20.62,20.64,20.61,20.63,484761.132007974,1.5325,1.534,1.5317,1.5332,484761.132
2007-01-12 11:00:00,20.63,20.65,20.61,20.63,430322.7161140304,1.5332,1.5347,1.5317,1.5332,430322.7161
2007-01-12 11:05:00,20.63,20.63,20.6,20.6,569011.0613676487,1.5332,1.5332,1.531,1.531,569011.0614
2007-01-12 11:10:00,20.6,20.61,20.59,20.59,475256.0117725235,1.531,1.5317,1.5302,1.5302,475256.0118
2007-01-12 11:15:00,20.59,20.59,20.55,20.56,871014.6543030977,1.5302,1.5302,1.5273,1.528,871014.6543
2007-01-12 11:20:00,20.56,20.58,20.41,20.54,2774198.955992158,1.528,1.5295,1.5169,1.5265,2774198.956
2007-01-12 11:25:00,20.53,20.62,20.48,20.56,941438.9542293898,1.5258,1.5325,1.5221,1.528,941438.9542
2007-01-12 11:30:00,20.57,20.62,20.56,20.61,472663.70625376434,1.5287,1.5325,1.528,1.5317,472663.7063
2007-01-12 11:35:00,20.62,20.62,20.57,20.58,737942.9710067911,1.5325,1.5325,1.5287,1.5295,737942.971
2007-01-12 11:40:00,20.58,20.63,20.58,20.62,582404.639881238,1.5295,1.5332,1.5295,1.5325,582404.6399
2007-01-12 11:45:00,20.62,20.71,20.6,20.62,1262452.78763574,1.5325,1.5392,1.531,1.5325,1262452.7876
2007-01-12 11:50:00,20.62,20.65,20.6,20.61,593205.912876068,1.5325,1.5347,1.531,1.5317,593205.9129
2007-01-12 11:55:00,20.62,20.62,20.58,20.59,601414.8803521389,1.5325,1.5325,1.5295,1.5302,601414.8804
2007-01-12 12:00:00,20.59,20.59,20.51,20.54,741399.3783651367,1.5302,1.5302,1.5243,1.5265,741399.3784
2007-01-12 12:05:00,20.55,20.59,20.54,20.58,560370.0429717846,1.5273,1.5302,1.5265,1.5295,560370.043
2007-01-12 12:10:00,20.58,20.59,20.57,20.57,274784.3849884772,1.5295,1.5302,1.5287,1.5287,274784.385
2007-01-12 12:15:00,20.57,20.58,20.56,20.58,321877.9352459364,1.5287,1.5295,1.528,1.5295,321877.9352
2007-01-12 12:20:00,20.58,20.62,20.58,20.61,352985.60147104703,1.5295,1.5325,1.5295,1.5317,352985.6015
2007-01-12 12:25:00,20.61,20.62,20.59,20.6,244108.76968315983,1.5317,1.5325,1.5302,1.531,244108.7697
2007-01-12 12:30:00,20.59,20.62,20.59,20.6,284289.5052239277,1.5302,1.5325,1.5302,1.531,284289.5052
2007-01-12 12:35:00,20.6,20.62,20.6,20.61,238060.05680605496,1.531,1.5325,1.531,1.5317,238060.0568
2007-01-12 12:40:00,20.61,20.63,20.59,20.6,300707.44017606945,1.5317,1.5332,1.5302,1.531,300707.4402
2007-01-12 12:45:00,20.6,20.6,20.59,20.59,163315.2476818308,1.531,1.531,1.5302,1.5302,163315.2477
2007-01-12 12:50:00,20.59,20.59,20.58,20.59,316261.2732886248,1.5302,1.5302,1.5295,1.5302,316261.2733
2007-01-12 12:55:00,20.58,20.6,20.58,20.58,235467.7512872957,1.5295,1.531,1.5295,1.5295,235467.7513
2007-01-12 13:00:00,20.58,20.61,20.56,20.61,686960.9624711932,1.5295,1.5317,1.528,1.5317,686960.9625
2007-01-12 13:05:00,20.6,20.63,20.57,20.57,778123.706547559,1.531,1.5332,1.5287,1.5287,778123.7065
2007-01-12 13:10:00,20.57,20.58,20.55,20.58,391870.18425243534,1.5287,1.5295,1.5273,1.5295,391870.1843
2007-01-12 13:15:00,20.57,20.58,20.55,20.56,217321.6126559812,1.5287,1.5295,1.5273,1.528,217321.6127
2007-01-12 13:20:00,20.56,20.56,20.53,20.53,419521.4431192004,1.528,1.528,1.5258,1.5258,419521.4431
2007-01-12 13:25:00,20.53,20.55,20.52,20.55,655421.2453262893,1.5258,1.5273,1.525,1.5273,655421.2453
2007-01-12 13:30:00,20.55,20.55,20.53,20.54,284721.5561437209,1.5273,1.5273,1.5258,1.5265,284721.5561
2007-01-12 13:35:00,20.54,20.54,20.51,20.51,408720.1701243703,1.5265,1.5265,1.5243,1.5243,408720.1701
2007-01-12 13:40:00,20.51,20.51,20.48,20.48,742695.5311245164,1.5243,1.5243,1.5221,1.5221,742695.5311
2007-01-12 13:45:00,20.48,20.51,20.47,20.5,429458.614274444,1.5221,1.5243,1.5213,1.5235,429458.6143
2007-01-12 13:50:00,20.5,20.58,20.5,20.57,469207.2988954187,1.5235,1.5295,1.5235,1.5287,469207.2989
2007-01-12 13:55:00,20.58,20.6,20.54,20.58,1375650.1286215591,1.5295,1.531,1.5265,1.5295,1375650.1286
2007-01-12 14:00:00,20.58,20.6,20.56,20.58,389709.9296534693,1.5295,1.531,1.528,1.5295,389709.9297
2007-01-12 14:05:00,20.58,20.58,20.54,20.54,391006.0824128489,1.5295,1.5295,1.5265,1.5265,391006.0824
2007-01-12 14:10:00,20.54,20.54,20.52,20.54,288610.01442185976,1.5265,1.5265,1.525,1.5265,288610.0144
2007-01-12 14:15:00,20.54,20.54,20.51,20.53,351257.39779187425,1.5265,1.5265,1.5243,1.5258,351257.3978
2007-01-12 14:20:00,20.53,20.54,20.52,20.53,494698.3031632177,1.5258,1.5265,1.525,1.5258,494698.3032
2007-01-12 14:25:00,20.53,20.55,20.52,20.53,452357.3130234838,1.5258,1.5273,1.525,1.5258,452357.313
2007-01-12 14:30:00,20.53,20.54,20.52,20.53,307620.2548927607,1.5258,1.5265,1.525,1.5258,307620.2549
2007-01-12 14:35:00,20.53,20.53,20.51,20.51,182757.53907252496,1.5258,1.5258,1.5243,1.5243,182757.5391
2007-01-12 14:40:00,20.51,20.51,20.5,20.5,270031.824870752,1.5243,1.5243,1.5235,1.5235,270031.8249
2007-01-12 14:45:00,20.5,20.5,20.47,20.47,520621.3583508099,1.5235,1.5235,1.5213,1.5213,520621.3584
2007-01-12 14:50:00,20.47,20.47,20.45,20.46,576787.9779239263,1.5213,1.5213,1.5198,1.5206,576787.9779
2007-01-12 14:55:00,20.46,20.46,20.44,20.46,856756.973949922,1.5206,1.5206,1.5191,1.5206,856756.9739
2007-01-12 15:00:00,20.46,20.46,20.43,20.44,667086.6201607058,1.5206,1.5206,1.5183,1.5191,667086.6202
2007-01-12 15:05:00,20.43,20.44,20.37,20.37,947487.6671064948,1.5183,1.5191,1.5139,1.5139,947487.6671
2007-01-12 15:10:00,20.37,20.42,20.32,20.41,2144268.714933668,1.5139,1.5176,1.5102,1.5169,2144268.7149
2007-01-12 15:15:00,20.41,20.45,20.39,20.44,1145366.9883717818,1.5169,1.5198,1.5154,1.5191,1145366.9884
2007-01-12 15:20:00,20.44,20.46,20.44,20.46,822624.9512862589,1.5191,1.5206,1.5191,1.5206,822624.9513
2007-01-12 15:25:00,20.46,20.47,20.45,20.46,813119.8310508084,1.5206,1.5213,1.5198,1.5206,813119.8311
2007-01-12 15:30:00,20.46,20.48,20.46,20.46,510252.136275773,1.5206,1.5221,1.5206,1.5206,510252.1363
2007-01-12 15:35:00,20.46,20.49,20.46,20.49,948783.8198658742,1.5206,1.5228,1.5206,1.5228,948783.8199
2007-01-12 15:40:00,20.49,20.52,20.48,20.49,949647.9217054606,1.5228,1.525,1.5221,1.5228,949647.9217
2007-01-12 15:45:00,20.49,20.49,20.46,20.46,1045995.276819345,1.5228,1.5228,1.5206,1.5206,1045995.2768
2007-01-12 15:50:00,20.46,20.47,20.44,20.45,1065005.517290246,1.5206,1.5213,1.5191,1.5198,1065005.5173
2007-01-12 15:55:00,20.45,20.46,20.44,20.46,1136293.9190561243,1.5198,1.5206,1.5191,1.5206,1136293.9191
2007-01-16 09:30:00,20.52,20.58,20.48,20.58,1086176.012360113,1.525,1.5295,1.5221,1.5295,1086176.0124
2007-01-16 09:35:00,20.58,20.6,20.51,20.54,743991.683883896,1.5295,1.531,1.5243,1.5265,743991.6839
2007-01-16 09:40:00,20.54,20.55,20.5,20.5,666654.5692409126,1.5265,1.5273,1.5235,1.5235,666654.5692
2007-01-16 09:45:00,20.5,20.53,20.5,20.5,665358.416481533,1.5235,1.5258,1.5235,1.5235,665358.4165
2007-01-16 09:50:00,20.5,20.52,20.47,20.5,675295.5876367766,1.5235,1.525,1.5213,1.5235,675295.5876
2007-01-16 09:55:00,20.5,20.52,20.48,20.49,517164.95099246426,1.5235,1.525,1.5221,1.5228,517164.951
2007-01-16 10:00:00,20.49,20.49,20.47,20.47,680480.1986742951,1.5228,1.5228,1.5213,1.5213,680480.1987
2007-01-16 10:05:00,20.47,20.48,20.41,20.41,469639.3498152119,1.5213,1.5221,1.5169,1.5169,469639.3498
2007-01-16 10:10:00,20.41,20.45,20.4,20.4,460134.2295797615,1.5169,1.5198,1.5161,1.5161,460134.2296
2007-01-16 10:15:00,20.4,20.43,20.37,20.38,1178202.8582760652,1.5161,1.5183,1.5139,1.5146,1178202.8583
2007-01-16 10:20:00,20.38,20.4,20.37,20.4,517597.0019122575,1.5146,1.5161,1.5139,1.5161,517597.0019
2007-01-16 10:25:00,20.4,20.43,20.4,20.4,324902.2916844888,1.5161,1.5183,1.5161,1.5161,324902.2917
2007-01-16 10:30:00,20.41,20.42,20.39,20.4,376748.4020596732,1.5169,1.5176,1.5154,1.5161,376748.4021
2007-01-16 10:35:00,20.41,20.43,20.4,20.42,467911.1461360391,1.5169,1.5183,1.5161,1.5176,467911.1461
2007-01-16 10:40:00,20.42,20.45,20.42,20.45,351689.44871166744,1.5176,1.5198,1.5176,1.5198,351689.4487
2007-01-16 10:45:00,20.45,20.49,20.44,20.45,404831.7118462314,1.5198,1.5228,1.5191,1.5198,404831.7118
2007-01-16 10:50:00,20.45,20.45,20.42,20.43,336999.7174386985,1.5198,1.5198,1.5176,1.5183,336999.7174
2007-01-16 10:55:00,20.43,20.45,20.41,20.44,379340.70757843246,1.5183,1.5198,1.5169,1.5191,379340.7076
2007-01-16 11:00:00,20.44,20.47,20.43,20.46,400943.2535680926,1.5191,1.5213,1.5183,1.5206,400943.2536
2007-01-16 11:05:00,20.46,20.48,20.45,20.48,423409.9013973392,1.5206,1.5221,1.5198,1.5221,423409.9014
2007-01-16 11:10:00,20.48,20.49,20.46,20.46,383229.1658565712,1.5221,1.5228,1.5206,1.5206,383229.1659
2007-01-16 11:15:00,20.46,20.48,20.45,20.48,276080.53774785687,1.5206,1.5221,1.5198,1.5221,276080.5377
2007-01-16 11:20:00,20.47,20.49,20.46,20.47,357738.16158877226,1.5213,1.5228,1.5206,1.5213,357738.1616
2007-01-16 11:25:00,20.47,20.48,20.45,20.47,591045.658277102,1.5213,1.5221,1.5198,1.5213,591045.6583
2007-01-16 11:30:00,20.47,20.49,20.47,20.48,304595.8984542083,1.5213,1.5228,1.5213,1.5221,304595.8985
2007-01-16 11:35:00,20.48,20.49,20.46,20.46,323174.08800531604,1.5221,1.5228,1.5206,1.5206,323174.088
2007-01-16 11:40:00,20.46,20.46,20.45,20.46,135231.9378952726,1.5206,1.5206,1.5198,1.5206,135231.9379
2007-01-16 11:45:00,20.46,20.46,20.43,20.44,163747.29860162403,1.5206,1.5206,1.5183,1.5191,163747.2986
2007-01-16 11:50:00,20.44,20.48,20.43,20.47,445012.4473869993,1.5191,1.5221,1.5183,1.5213,445012.4474
2007-01-16 11:55:00,20.48,20.48,20.48,20.48,233739.54760812293,1.5221,1.5221,1.5221,1.5221,233739.5476
2007-01-16 12:00:00,20.48,20.49,20.48,20.48,246701.07520191904,1.5221,1.5228,1.5221,1.5221,246701.0752
2007-01-16 12:05:00,20.48,20.49,20.46,20.47,183189.58999231816,1.5221,1.5228,1.5206,1.5213,183189.59
2007-01-16 12:10:00,20.48,20.5,20.47,20.5,429458.614274444,1.5221,1.5235,1.5213,1.5235,429458.6143
2007-01-16 12:15:00,20.5,20.52,20.5,20.5,320581.7824865568,1.5235,1.525,1.5235,1.5235,320581.7825
2007-01-16 12:20:00,20.51,20.53,20.51,20.53,398350.94804933335,1.5243,1.5258,1.5243,1.5258,398350.948
2007-01-16 12:25:00,20.53,20.54,20.52,20.53,284721.5561437209,1.5258,1.5265,1.525,1.5258,284721.5561
2007-01-16 12:30:00,20.53,20.55,20.52,20.52,290338.21810103254,1.5258,1.5273,1.525,1.525,290338.2181
2007-01-16 12:35:00,20.52,20.53,20.5,20.53,280401.0469457889,1.525,1.5258,1.5235,1.5258,280401.0469
2007-01-16 12:40:00,20.53,20.53,20.52,20.53,213433.1543778424,1.5258,1.5258,1.525,1.5258,213433.1544
2007-01-16 12:45:00,20.53,20.55,20.52,20.55,259662.60279571512,1.5258,1.5273,1.525,1.5273,259662.6028
2007-01-16 12:50:00,20.55,20.55,20.48,20.51,356874.05974918586,1.5273,1.5273,1.5221,1.5243,356874.0597
2007-01-16 12:55:00,20.5,20.53,20.5,20.53,273056.18130930443,1.5235,1.5258,1.5235,1.5258,273056.1813
2007-01-16 13:00:00,20.53,20.54,20.53,20.53,326630.4953636616,1.5258,1.5265,1.5258,1.5258,326630.4954
2007-01-16 13:05:00,20.53,20.53,20.52,20.53,260094.65371550835,1.5258,1.5258,1.525,1.5258,260094.6537
2007-01-16 13:10:00,20.53,20.54,20.52,20.52,487785.48844652646,1.5258,1.5265,1.525,1.525,487785.4884
2007-01-16 13:15:00,20.52,20.54,20.52,20.54,322742.0370855228,1.525,1.5265,1.525,1.5265,322742.0371
2007-01-16 13:20:00,20.54,20.56,20.54,20.56,480008.5718902488,1.5265,1.528,1.5265,1.528,480008.5719
2007-01-16 13:25:00,20.56,20.58,20.55,20.58,591909.7601166884,1.528,1.5295,1.5273,1.5295,591909.7601
2007-01-16 13:30:00,20.58,20.58,20.57,20.57,244540.82060295303,1.5295,1.5295,1.5287,1.5287,244540.8206
2007-01-16 13:35:00,20.57,20.58,20.57,20.58,203495.9832225987,1.5287,1.5295,1.5287,1.5295,203495.9832
2007-01-16 13:40:00,20.58,20.59,20.56,20.59,491241.895804872,1.5295,1.5302,1.528,1.5302,491241.8958
2007-01-16 13:45:00,20.59,20.6,20.58,20.59,362922.7726262907,1.5302,1.531,1.5295,1.5302,362922.7726
2007-01-16 13:50:00,20.59,20.6,20.58,20.59,430754.7670338236,1.5302,1.531,1.5295,1.5302,430754.767
2007-01-16 13:55:00,20.59,20.62,20.59,20.62,500747.01604032255,1.5302,1.5325,1.5302,1.5325,500747.016
2007-01-16 14:00:00,20.62,20.62,20.61,20.62,448900.90566513815,1.5325,1.5325,1.5317,1.5325,448900.9057
2007-01-16 14:05:00,20.62,20.64,20.62,20.63,257502.3481967491,1.5325,1.534,1.5325,1.5332,257502.3482
2007-01-16 14:10:00,20.63,20.65,20.62,20.63,433779.123472376,1.5332,1.5347,1.5325,1.5332,433779.1235
2007-01-16 14:15:00,20.63,20.68,20.63,20.66,607031.5423094506,1.5332,1.5369,1.5332,1.5354,607031.5423
2007-01-16 14:20:00,20.66,20.72,20.66,20.68,874903.1125812365,1.5354,1.5399,1.5354,1.5369,874903.1126
2007-01-16 14:25:00,20.68,20.7,20.66,20.7,522781.6129497759,1.5369,1.5384,1.5354,1.5384,522781.6129
2007-01-16 14:30:00,20.7,20.71,20.66,20.68,569443.1122874419,1.5384,1.5392,1.5354,1.5369,569443.1123
2007-01-16 14:35:00,20.68,20.69,20.67,20.68,289906.16718123935,1.5369,1.5377,1.5362,1.5369,289906.1672
2007-01-16 14:40:00,20.68,20.7,20.68,20.69,390574.0314930557,1.5369,1.5384,1.5369,1.5377,390574.0315
2007-01-16 14:45:00,20.69,20.72,20.69,20.69,287313.86166248017,1.5377,1.5399,1.5377,1.5377,287313.8617
2007-01-16 14:50:00,20.69,20.7,20.69,20.69,278672.84326661605,1.5377,1.5384,1.5377,1.5377,278672.8433
2007-01-16 14:55:00,20.69,20.7,20.69,20.69,488217.53936631966,1.5377,1.5384,1.5377,1.5377,488217.5394
2007-01-16 15:00:00,20.69,20.69,20.68,20.69,396622.74437016057,1.5377,1.5377,1.5369,1.5377,396622.7444
2007-01-16 15:05:00,20.69,20.69,20.67,20.67,350393.2959522878,1.5377,1.5377,1.5362,1.5362,350393.296
2007-01-16 15:10:00,20.67,20.69,20.67,20.68,495994.4559225973,1.5362,1.5377,1.5362,1.5369,495994.4559
2007-01-16 15:15:00,20.68,20.68,20.66,20.66,328790.74996262765,1.5369,1.5369,1.5354,1.5354,328790.75
2007-01-16 15:20:00,20.66,20.68,20.66,20.68,562530.2975707506,1.5354,1.5369,1.5354,1.5369,562530.2976
2007-01-16 15:25:00,20.68,20.69,20.68,20.69,521917.5111101895,1.5369,1.5377,1.5369,1.5377,521917.5111
2007-01-16 15:30:00,20.69,20.69,20.62,20.62,637707.1576147679,1.5377,1.5377,1.5325,1.5325,637707.1576
2007-01-16 15:35:00,20.62,20.63,20.6,20.62,565986.7049290963,1.5325,1.5332,1.531,1.5325,565986.7049
2007-01-16 15:40:00,20.62,20.66,20.62,20.66,612216.1533469689,1.5325,1.5354,1.5325,1.5354,612216.1533
2007-01-16 15:45:00,20.66,20.83,20.63,20.63,716772.4759369241,1.5354,1.5481,1.5332,1.5332,716772.4759
2007-01-16 15:50:00,20.63,20.63,20.61,20.62,638139.2085345612,1.5332,1.5332,1.5317,1.5325,638139.2085
2007-01-16 15:55:00,20.62,20.66,20.62,20.65,1010567.1013963023,1.5325,1.5354,1.5325,1.5347,1010567.1014
2007-01-17 09:30:00,20.7,20.74,20.66,20.67,960881.245620084,1.5384,1.5414,1.5354,1.5362,960881.2456
2007-01-17 09:35:00,20.67,20.69,20.65,20.67,458406.0259005886,1.5362,1.5377,1.5347,1.5362,458406.0259
2007-01-17 09:40:00,20.67,20.68,20.65,20.65,480008.5718902488,1.5362,1.5369,1.5347,1.5347,480008.5719
2007-01-17 09:45:00,20.65,20.65,20.61,20.61,522349.5620299827,1.5347,1.5347,1.5317,1.5317,522349.562
2007-01-17 09:50:00,20.61,20.65,20.58,20.59,1183819.5202333769,1.5317,1.5347,1.5295,1.5302,1183819.5202
2007-01-17 09:55:00,20.59,20.59,20.55,20.56,566850.8067686827,1.5302,1.5302,1.5273,1.528,566850.8068
2007-01-17 10:00:00,20.56,20.6,20.55,20.59,772507.0445902473,1.528,1.531,1.5273,1.5302,772507.0446
2007-01-17 10:05:00,20.58,20.59,20.56,20.58,430754.7670338236,1.5295,1.5302,1.528,1.5295,430754.767
2007-01-17 10:10:00,20.58,20.59,20.56,20.56,305027.9493740015,1.5295,1.5302,1.528,1.528,305027.9494
2007-01-17 10:15:00,20.56,20.58,20.53,20.53,368539.4345836024,1.528,1.5295,1.5258,1.5258,368539.4346
2007-01-17 10:20:00,20.54,20.56,20.53,20.53,332247.1573209733,1.5265,1.528,1.5258,1.5258,332247.1573
2007-01-17 10:25:00,20.53,20.53,20.52,20.53,365947.1290648431,1.5258,1.5258,1.525,1.5258,365947.1291
2007-01-17 10:30:00,20.53,20.53,20.49,20.51,535743.140543572,1.5258,1.5258,1.5228,1.5243,535743.1405
2007-01-17 10:35:00,20.51,20.51,20.49,20.5,359034.31434815185,1.5243,1.5243,1.5228,1.5235,359034.3143
2007-01-17 10:40:00,20.5,20.51,20.5,20.51,760409.6188360377,1.5235,1.5243,1.5235,1.5243,760409.6188
2007-01-17 10:45:00,20.51,20.51,20.48,20.5,508955.9835163934,1.5243,1.5243,1.5221,1.5235,508955.9835
2007-01-17 10:50:00,20.49,20.5,20.45,20.5,1096545.2344351497,1.5228,1.5235,1.5198,1.5235,1096545.2344
2007-01-17 10:55:00,20.5,20.55,20.5,20.55,336567.6665189053,1.5235,1.5273,1.5235,1.5273,336567.6665
2007-01-17 11:00:00,20.55,20.55,20.51,20.54,298979.2364968966,1.5273,1.5273,1.5243,1.5265,298979.2365
2007-01-17 11:05:00,20.54,20.55,20.52,20.52,130047.32685775416,1.5265,1.5273,1.525,1.525,130047.3269
2007-01-17 11:10:00,20.52,20.54,20.51,20.51,430322.7161140304,1.525,1.5265,1.5243,1.5243,430322.7161
2007-01-17 11:15:00,20.52,20.52,20.47,20.47,625177.6809407651,1.525,1.525,1.5213,1.5213,625177.6809
2007-01-17 11:20:00,20.47,20.48,20.45,20.47,482168.8264892148,1.5213,1.5221,1.5198,1.5213,482168.8265
2007-01-17 11:25:00,20.47,20.48,20.45,20.46,322742.0370855228,1.5213,1.5221,1.5198,1.5206,322742.0371
2007-01-17 11:30:00,20.46,20.51,20.46,20.5,365515.0781450499,1.5206,1.5243,1.5206,1.5235,365515.0781
2007-01-17 11:35:00,20.51,20.52,20.5,20.51,349097.1431929082,1.5243,1.525,1.5235,1.5243,349097.1432
2007-01-17 11:40:00,20.51,20.54,20.5,20.53,266143.3665926132,1.5243,1.5265,1.5235,1.5258,266143.3666
2007-01-17 11:45:00,20.53,20.53,20.5,20.5,604871.2877104845,1.5258,1.5258,1.5235,1.5235,604871.2877
2007-01-17 11:50:00,20.51,20.51,20.49,20.51,203495.9832225987,1.5243,1.5243,1.5228,1.5243,203495.9832
2007-01-17 11:55:00,20.5,20.52,20.5,20.52,231579.2930091569,1.5235,1.525,1.5235,1.525,231579.293
2007-01-17 12:00:00,20.52,20.55,20.52,20.55,586293.0981593768,1.525,1.5273,1.525,1.5273,586293.0982
2007-01-17 12:05:00,20.55,20.55,20.51,20.51,527966.2239872944,1.5273,1.5273,1.5243,1.5243,527966.224
2007-01-17 12:10:00,20.51,20.52,20.51,20.52,225962.6310518453,1.5243,1.525,1.5243,1.525,225962.6311
2007-01-17 12:15:00,20.52,20.53,20.51,20.52,241948.51508419384,1.525,1.5258,1.5243,1.525,241948.5151
2007-01-17 12:20:00,20.51,20.51,20.5,20.51,139120.39617341143,1.5243,1.5243,1.5235,1.5243,139120.3962
2007-01-17 12:25:00,20.51,20.52,20.5,20.52,205656.23782156472,1.5243,1.525,1.5235,1.525,205656.2378
2007-01-17 12:30:00,20.51,20.53,20.5,20.51,286017.7089031005,1.5243,1.5258,1.5235,1.5243,286017.7089
2007-01-17 12:35:00,20.51,20.52,20.5,20.5,165475.50228079682,1.5243,1.525,1.5235,1.5235,165475.5023
2007-01-17 12:40:00,20.5,20.51,20.5,20.5,139552.44709320465,1.5235,1.5243,1.5235,1.5235,139552.4471
2007-01-17 12:45:00,20.5,20.51,20.5,20.51,130479.37777754736,1.5235,1.5243,1.5235,1.5243,130479.3778
2007-01-17 12:50:00,20.51,20.53,20.51,20.52,177140.8771152133,1.5243,1.5258,1.5243,1.525,177140.8771
2007-01-17 12:55:00,20.52,20.52,20.5,20.52,203495.9832225987,1.525,1.525,1.5235,1.525,203495.9832
2007-01-17 13:00:00,20.52,20.53,20.51,20.51,140416.54893279105,1.525,1.5258,1.5243,1.5243,140416.5489
2007-01-17 13:05:00,20.51,20.51,20.5,20.51,116221.69742437168,1.5243,1.5243,1.5235,1.5243,116221.6974
2007-01-17 13:10:00,20.51,20.51,20.5,20.51,110172.98454726682,1.5243,1.5243,1.5235,1.5243,110172.9845
2007-01-17 13:15:00,20.51,20.51,20.5,20.51,165475.50228079682,1.5243,1.5243,1.5235,1.5243,165475.5023
2007-01-17 13:20:00,20.51,20.51,20.5,20.5,177140.8771152133,1.5243,1.5243,1.5235,1.5235,177140.8771
2007-01-17 13:25:00,20.5,20.51,20.5,20.5,232875.44576853653,1.5235,1.5243,1.5235,1.5235,232875.4458
2007-01-17 13:30:00,20.5,20.51,20.5,20.5,232011.3439289501,1.5235,1.5243,1.5235,1.5235,232011.3439
2007-01-17 13:35:00,20.5,20.51,20.5,20.51,210408.79793929,1.5235,1.5243,1.5235,1.5243,210408.7979
2007-01-17 13:40:00,20.51,20.52,20.5,20.51,316693.324208418,1.5243,1.525,1.5235,1.5243,316693.3242
2007-01-17 13:45:00,20.51,20.52,20.5,20.51,271760.02854992484,1.5243,1.525,1.5235,1.5243,271760.0285
2007-01-17 13:50:00,20.51,20.52,20.5,20.5,201767.77954342592,1.5243,1.525,1.5235,1.5235,201767.7795
2007-01-17 13:55:00,20.5,20.52,20.5,20.51,332247.1573209733,1.5235,1.525,1.5235,1.5243,332247.1573
2007-01-17 14:00:00,20.51,20.52,20.5,20.52,408288.11920457706,1.5243,1.525,1.5235,1.525,408288.1192
2007-01-17 14:05:00,20.52,20.53,20.51,20.51,279968.9960259957,1.525,1.5258,1.5243,1.5243,279968.996
2007-01-17 14:10:00,20.51,20.52,20.5,20.5,260526.70463530155,1.5243,1.525,1.5235,1.5235,260526.7046
2007-01-17 14:15:00,20.5,20.5,20.49,20.5,158562.68756410558,1.5235,1.5235,1.5228,1.5235,158562.6876
2007-01-17 14:20:00,20.49,20.51,20.49,20.5,367675.332744016,1.5228,1.5243,1.5228,1.5235,367675.3327
2007-01-17 14:25:00,20.5,20.51,20.49,20.5,285153.6070635141,1.5235,1.5243,1.5228,1.5235,285153.6071
2007-01-17 14:30:00,20.5,20.51,20.48,20.51,247565.17704150543,1.5235,1.5243,1.5221,1.5243,247565.177
2007-01-17 14:35:00,20.5,20.51,20.49,20.5,243676.7187633666,1.5235,1.5243,1.5228,1.5235,243676.7188
2007-01-17 14:40:00,20.5,20.52,20.5,20.51,596230.2693146204,1.5235,1.525,1.5235,1.5243,596230.2693
2007-01-17 14:45:00,20.51,20.52,20.49,20.5,371131.7401023616,1.5243,1.525,1.5228,1.5235,371131.7401
2007-01-17 14:50:00,20.5,20.51,20.48,20.5,410448.37380354304,1.5235,1.5243,1.5221,1.5235,410448.3738
2007-01-17 14:55:00,20.5,20.53,20.48,20.53,775963.451948593,1.5235,1.5258,1.5221,1.5258,775963.4519
2007-01-17 15:00:00,20.53,20.53,20.5,20.52,443716.2946276197,1.5258,1.5258,1.5235,1.525,443716.2946
2007-01-17 15:05:00,20.52,20.53,20.49,20.49,624745.6300209719,1.525,1.5258,1.5228,1.5228,624745.63
2007-01-17 15:10:00,20.49,20.51,20.47,20.5,465750.89153707307,1.5228,1.5243,1.5213,1.5235,465750.8915
2007-01-17 15:15:00,20.5,20.51,20.48,20.51,445012.4473869993,1.5235,1.5243,1.5221,1.5243,445012.4474
2007-01-17 15:20:00,20.51,20.51,20.48,20.49,472663.70625376434,1.5243,1.5243,1.5221,1.5228,472663.7063
2007-01-17 15:25:00,20.49,20.5,20.47,20.5,505067.5252382546,1.5228,1.5235,1.5213,1.5235,505067.5252
2007-01-17 15:30:00,20.5,20.5,20.47,20.49,487353.4375267332,1.5235,1.5235,1.5213,1.5228,487353.4375
2007-01-17 15:35:00,20.49,20.5,20.47,20.47,677023.7913159494,1.5228,1.5235,1.5213,1.5213,677023.7913
2007-01-17 15:40:00,20.47,20.47,20.46,20.46,447604.75290575856,1.5213,1.5213,1.5206,1.5206,447604.7529
2007-01-17 15:45:00,20.46,20.47,20.45,20.45,570739.2650468214,1.5206,1.5213,1.5198,1.5198,570739.265
2007-01-17 15:50:00,20.45,20.48,20.45,20.48,820464.6966872929,1.5198,1.5221,1.5198,1.5221,820464.6967
2007-01-17 15:55:00,20.48,20.51,20.47,20.5,1109506.7620289458,1.5221,1.5243,1.5213,1.5235,1109506.762
2007-01-18 09:30:00,20.32,20.54,20.32,20.46,1010567.1013963023,1.5102,1.5265,1.5102,1.5206,1010567.1014
2007-01-18 09:35:00,20.47,20.55,20.45,20.48,596230.2693146204,1.5213,1.5273,1.5198,1.5221,596230.2693
2007-01-18 09:40:00,20.47,20.54,20.45,20.5,901690.2696084152,1.5213,1.5265,1.5198,1.5235,901690.2696
2007-01-18 09:45:00,20.51,20.52,20.45,20.46,458838.0768203818,1.5243,1.525,1.5198,1.5206,458838.0768
2007-01-18 09:50:00,20.46,20.51,20.46,20.5,512844.4417945322,1.5206,1.5243,1.5206,1.5235,512844.4418
2007-01-18 09:55:00,20.5,20.54,20.5,20.54,513276.49271432543,1.5235,1.5265,1.5235,1.5265,513276.4927
2007-01-18 10:00:00,20.53,20.62,20.48,20.48,1302201.4722567145,1.5258,1.5325,1.5221,1.5221,1302201.4723
2007-01-18 10:05:00,20.48,20.52,20.46,20.48,423841.9523171324,1.5221,1.525,1.5206,1.5221,423841.9523
2007-01-18 10:10:00,20.48,20.48,20.44,20.45,757817.3133172784,1.5221,1.5221,1.5191,1.5198,757817.3133
2007-01-18 10:15:00,20.45,20.48,20.37,20.4,982051.7406899508,1.5198,1.5221,1.5139,1.5161,982051.7407
2007-01-18 10:20:00,20.41,20.47,20.4,20.46,890888.996613585,1.5169,1.5213,1.5161,1.5206,890888.9966
2007-01-18 10:25:00,20.46,20.48,20.45,20.45,609191.7969084166,1.5206,1.5221,1.5198,1.5198,609191.7969
2007-01-18 10:30:00,20.45,20.46,20.43,20.44,483464.9792485944,1.5198,1.5206,1.5183,1.5191,483464.9792
2007-01-18 10:35:00,20.44,20.48,20.43,20.47,571603.3668864078,1.5191,1.5221,1.5183,1.5213,571603.3669
2007-01-18 10:40:00,20.46,20.48,20.45,20.46,490377.7939652856,1.5206,1.5221,1.5198,1.5206,490377.794
2007-01-18 10:45:00,20.46,20.48,20.45,20.46,294658.7272989646,1.5206,1.5221,1.5198,1.5206,294658.7273
2007-01-18 10:50:00,20.46,20.48,20.46,20.48,158562.68756410558,1.5206,1.5221,1.5206,1.5221,158562.6876
2007-01-18 10:55:00,20.48,20.48,20.45,20.47,225530.58013205207,1.5221,1.5221,1.5198,1.5213,225530.5801
2007-01-18 11:00:00,20.47,20.49,20.47,20.48,247997.22796129863,1.5213,1.5228,1.5213,1.5221,247997.228
2007-01-18 11:05:00,20.48,20.53,20.47,20.48,1042538.8694609994,1.5221,1.5258,1.5213,1.5221,1042538.8695
2007-01-18 11:10:00,20.48,20.48,20.47,20.47,247565.17704150543,1.5221,1.5221,1.5213,1.5213,247565.177
2007-01-18 11:15:00,20.47,20.47,20.46,20.47,198311.37218508028,1.5213,1.5213,1.5206,1.5213,198311.3722
2007-01-18 11:20:00,20.47,20.47,20.44,20.45,463590.6369381071,1.5213,1.5213,1.5191,1.5198,463590.6369
2007-01-18 11:25:00,20.45,20.45,20.43,20.44,351689.44871166744,1.5198,1.5198,1.5183,1.5191,351689.4487
2007-01-18 11:30:00,20.44,20.46,20.44,20.45,206520.3396611512,1.5191,1.5206,1.5191,1.5198,206520.3397
2007-01-18 11:35:00,20.45,20.46,20.45,20.45,165475.50228079682,1.5198,1.5206,1.5198,1.5198,165475.5023
2007-01-18 11:40:00,20.45,20.47,20.44,20.45,259230.551875922,1.5198,1.5213,1.5191,1.5198,259230.5519
2007-01-18 11:45:00,20.44,20.47,20.44,20.46,268303.6211915792,1.5191,1.5213,1.5191,1.5206,268303.6212
2007-01-18 11:50:00,20.46,20.47,20.45,20.47,171956.2660776949,1.5206,1.5213,1.5198,1.5213,171956.2661
2007-01-18 11:55:00,20.46,20.47,20.44,20.45,343912.5321553898,1.5206,1.5213,1.5191,1.5198,343912.5322
2007-01-18 12:00:00,20.45,20.48,20.45,20.48,294658.7272989646,1.5198,1.5221,1.5198,1.5221,294658.7273
2007-01-18 12:05:00,20.48,20.48,20.47,20.47,244972.87152274625,1.5221,1.5221,1.5213,1.5213,244972.8715
2007-01-18 12:10:00,20.47,20.47,20.44,20.45,203063.9323028055,1.5213,1.5213,1.5191,1.5198,203063.9323
2007-01-18 12:15:00,20.45,20.48,20.44,20.44,386253.52229512366,1.5198,1.5221,1.5191,1.5191,386253.5223
2007-01-18 12:20:00,20.44,20.45,20.4,20.41,388413.7768940897,1.5191,1.5198,1.5161,1.5169,388413.7769
2007-01-18 12:25:00,20.41,20.42,20.39,20.39,638571.2594543544,1.5169,1.5176,1.5154,1.5154,638571.2595
2007-01-18 12:30:00,20.39,20.41,20.37,20.41,771210.8918308677,1.5154,1.5169,1.5139,1.5169,771210.8918
2007-01-18 12:35:00,20.4,20.4,20.38,20.39,384093.2676961577,1.5161,1.5161,1.5146,1.5154,384093.2677
2007-01-18 12:40:00,20.39,20.43,20.38,20.42,563394.399410337,1.5154,1.5183,1.5146,1.5176,563394.3994
2007-01-18 12:45:00,20.42,20.44,20.41,20.43,247133.12612171224,1.5176,1.5191,1.5169,1.5183,247133.1261
2007-01-18 12:50:00,20.43,20.44,20.41,20.44,161154.9930828648,1.5183,1.5191,1.5169,1.5191,161154.9931
2007-01-18 12:55:00,20.44,20.46,20.44,20.45,239356.20956543452,1.5191,1.5206,1.5191,1.5198,239356.2096
2007-01-18 13:00:00,20.45,20.47,20.44,20.46,644619.9723314592,1.5198,1.5213,1.5191,1.5206,644619.9723
2007-01-18 13:05:00,20.47,20.48,20.41,20.42,523213.6638695691,1.5213,1.5221,1.5169,1.5176,523213.6639
2007-01-18 13:10:00,20.42,20.42,20.39,20.39,480440.622810042,1.5176,1.5176,1.5154,1.5154,480440.6228
2007-01-18 13:15:00,20.39,20.41,20.38,20.38,303731.7966146219,1.5154,1.5169,1.5146,1.5146,303731.7966
2007-01-18 13:20:00,20.38,20.4,20.37,20.39,213865.2052976356,1.5146,1.5161,1.5139,1.5154,213865.2053
2007-01-18 13:25:00,20.4,20.4,20.38,20.38,128751.17409837455,1.5161,1.5161,1.5146,1.5146,128751.1741
2007-01-18 13:30:00,20.38,20.4,20.38,20.4,218185.71449556763,1.5146,1.5161,1.5146,1.5161,218185.7145
2007-01-18 13:35:00,20.39,20.41,20.39,20.41,157266.53480472596,1.5154,1.5169,1.5154,1.5169,157266.5348
2007-01-18 13:40:00,20.41,20.43,20.39,20.43,332247.1573209733,1.5169,1.5183,1.5154,1.5183,332247.1573
2007-01-18 13:45:00,20.43,20.43,20.41,20.41,167203.70595996964,1.5183,1.5183,1.5169,1.5169,167203.706
2007-01-18 13:50:00,20.41,20.42,20.39,20.39,228122.8856508113,1.5169,1.5176,1.5154,1.5154,228122.8857
2007-01-18 13:55:00,20.4,20.4,20.38,20.39,232875.44576853653,1.5161,1.5161,1.5146,1.5154,232875.4458
2007-01-18 14:00:00,20.39,20.4,20.38,20.39,367675.332744016,1.5154,1.5161,1.5146,1.5154,367675.3327
2007-01-18 14:05:00,20.39,20.41,20.37,20.39,340888.17571683734,1.5154,1.5169,1.5139,1.5154,340888.1757
2007-01-18 14:10:00,20.39,20.42,20.39,20.4,217321.6126559812,1.5154,1.5176,1.5154,1.5161,217321.6127
2007-01-18 14:15:00,20.4,20.42,20.39,20.4,307620.2548927607,1.5161,1.5176,1.5154,1.5161,307620.2549
2007-01-18 14:20:00,20.4,20.41,20.39,20.4,272624.13038951124,1.5161,1.5169,1.5154,1.5161,272624.1304
2007-01-18 14:25:00,20.39,20.4,20.38,20.39,182325.48815273176,1.5154,1.5161,1.5146,1.5154,182325.4882
2007-01-18 14:30:00,20.39,20.41,20.37,20.4,600982.8294323457,1.5154,1.5169,1.5139,1.5161,600982.8294
2007-01-18 14:35:00,20.4,20.41,20.37,20.4,292930.5236197918,1.5161,1.5169,1.5139,1.5161,292930.5236
2007-01-18 14:40:00,20.4,20.41,20.39,20.41,349097.1431929082,1.5161,1.5169,1.5154,1.5169,349097.1432
2007-01-18 14:45:00,20.41,20.41,20.37,20.37,283425.40338434133,1.5169,1.5169,1.5139,1.5139,283425.4034
2007-01-18 14:50:00,20.38,20.39,20.37,20.37,373291.9947013276,1.5146,1.5154,1.5139,1.5139,373291.9947
2007-01-18 14:55:00,20.37,20.38,20.37,20.37,290770.26902082574,1.5139,1.5146,1.5139,1.5139,290770.269
2007-01-18 15:00:00,20.37,20.38,20.36,20.37,402671.4572472654,1.5139,1.5146,1.5131,1.5139,402671.4572
2007-01-18 15:05:00,20.37,20.38,20.36,20.37,290338.21810103254,1.5139,1.5146,1.5131,1.5139,290338.2181
2007-01-18 15:10:00,20.37,20.37,20.35,20.36,395326.591610781,1.5139,1.5139,1.5124,1.5131,395326.5916
2007-01-18 15:15:00,20.36,20.37,20.33,20.34,431618.8688734101,1.5131,1.5139,1.5109,1.5117,431618.8689
2007-01-18 15:20:00,20.34,20.37,20.33,20.35,487353.4375267332,1.5117,1.5139,1.5109,1.5124,487353.4375
2007-01-18 15:25:00,20.34,20.35,20.34,20.34,395326.591610781,1.5117,1.5124,1.5117,1.5117,395326.5916
2007-01-18 15:30:00,20.34,20.36,20.33,20.36,371131.7401023616,1.5117,1.5131,1.5109,1.5131,371131.7401
2007-01-18 15:35:00,20.36,20.39,20.35,20.39,633818.6993366291,1.5131,1.5154,1.5124,1.5154,633818.6993
2007-01-18 15:40:00,20.39,20.39,20.35,20.37,821328.7985268793,1.5154,1.5154,1.5124,1.5139,821328.7985
2007-01-18 15:45:00,20.37,20.4,20.37,20.4,631226.39381787,1.5139,1.5161,1.5139,1.5161,631226.3938
2007-01-18 15:50:00,20.4,20.4,20.37,20.38,944031.2597481492,1.5161,1.5161,1.5139,1.5146,944031.2597
2007-01-18 15:55:00,20.38,20.38,20.33,20.36,1115123.4239862575,1.5146,1.5146,1.5109,1.5131,1115123.424
2007-01-19 09:30:00,20.36,20.38,20.25,20.25,4752560.117725235,1.5131,1.5146,1.505,1.505,4752560.1177
2007-01-19 09:35:00,20.25,20.32,20.25,20.25,1134997.7662967448,1.505,1.5102,1.505,1.505,1134997.7663
2007-01-19 09:40:00,20.25,20.26,20.18,20.19,1708761.3877821187,1.505,1.5057,1.4998,1.5005,1708761.3878
2007-01-19 09:45:00,20.19,20.21,20.14,20.19,1505265.40455952,1.5005,1.502,1.4968,1.5005,1505265.4046
2007-01-19 09:50:00,20.19,20.22,20.19,20.22,1004950.4394389908,1.5005,1.5027,1.5005,1.5027,1004950.4394
2007-01-19 09:55:00,20.22,20.22,20.2,20.2,875335.1635010297,1.5027,1.5027,1.5013,1.5013,875335.1635
2007-01-19 10:00:00,20.2,20.22,20.19,20.19,968226.1112565683,1.5013,1.5027,1.5005,1.5005,968226.1113
2007-01-19 10:05:00,20.19,20.21,20.19,20.19,591477.7091968952,1.5005,1.502,1.5005,1.5005,591477.7092
2007-01-19 10:10:00,20.19,20.19,20.15,20.15,824353.1549654318,1.5005,1.5005,1.4975,1.4975,824353.155
2007-01-19 10:15:00,20.15,20.16,20.13,20.16,1133701.613537365,1.4975,1.4983,1.496,1.4983,1133701.6135
2007-01-19 10:20:00,20.16,20.21,20.15,20.19,675727.6385565698,1.4983,1.502,1.4975,1.5005,675727.6386
2007-01-19 10:25:00,20.19,20.22,20.16,20.22,556481.5846936457,1.5005,1.5027,1.4983,1.5027,556481.5847
2007-01-19 10:30:00,20.22,20.25,20.21,20.25,677023.7913159494,1.5027,1.505,1.502,1.505,677023.7913
2007-01-19 10:35:00,20.25,20.25,20.2,20.21,517164.95099246426,1.505,1.505,1.5013,1.502,517164.951
2007-01-19 10:40:00,20.2,20.25,20.2,20.25,347368.9395137354,1.5013,1.505,1.5013,1.505,347368.9395
2007-01-19 10:45:00,20.25,20.25,20.21,20.21,443716.2946276197,1.505,1.505,1.502,1.502,443716.2946
2007-01-19 10:50:00,20.21,20.25,20.21,20.25,260094.65371550835,1.502,1.505,1.502,1.505,260094.6537
2007-01-19 10:55:00,20.25,20.26,20.23,20.25,477848.3172912828,1.505,1.5057,1.5035,1.505,477848.3173
2007-01-19 11:00:00,20.25,20.27,20.25,20.26,310644.6113313131,1.505,1.5065,1.505,1.5057,310644.6113
2007-01-19 11:05:00,20.26,20.28,20.24,20.25,373724.0456211208,1.5057,1.5072,1.5042,1.505,373724.0456
2007-01-19 11:10:00,20.25,20.26,20.22,20.22,252749.78807902389,1.505,1.5057,1.5027,1.5027,252749.7881
2007-01-19 11:15:00,20.22,20.23,20.2,20.23,289474.1162614461,1.5027,1.5035,1.5013,1.5035,289474.1163
2007-01-19 11:20:00,20.23,20.23,20.21,20.21,172388.3169974881,1.5035,1.5035,1.502,1.502,172388.317
2007-01-19 11:25:00,20.21,20.22,20.21,20.22,185781.8955110774,1.502,1.5027,1.502,1.5027,185781.8955
2007-01-19 11:30:00,20.22,20.22,20.2,20.21,375020.1983805004,1.5027,1.5027,1.5013,1.502,375020.1984
2007-01-19 11:35:00,20.21,20.22,20.21,20.22,263119.0101540608,1.502,1.5027,1.502,1.5027,263119.0102
2007-01-19 11:40:00,20.22,20.25,20.22,20.23,277808.74142702966,1.5027,1.505,1.5027,1.5035,277808.7414
2007-01-19 11:45:00,20.23,20.25,20.22,20.23,246269.02428212584,1.5035,1.505,1.5027,1.5035,246269.0243
2007-01-19 11:50:00,20.23,20.24,20.21,20.24,244972.87152274625,1.5035,1.5042,1.502,1.5042,244972.8715
2007-01-19 11:55:00,20.24,20.24,20.23,20.24,216025.4598966016,1.5042,1.5042,1.5035,1.5042,216025.4599
2007-01-19 12:00:00,20.24,20.25,20.24,20.24,202631.8813830123,1.5042,1.505,1.5042,1.5042,202631.8814
2007-01-19 12:05:00,20.24,20.26,20.22,20.22,309348.4585719335,1.5042,1.5057,1.5027,1.5027,309348.4586
2007-01-19 12:10:00,20.22,20.22,20.19,20.2,504203.4233986682,1.5027,1.5027,1.5005,1.5013,504203.4234
2007-01-19 12:15:00,20.2,20.21,20.18,20.19,287745.91258227336,1.5013,1.502,1.4998,1.5005,287745.9126
2007-01-19 12:20:00,20.19,20.2,20.17,20.18,236331.85312688217,1.5005,1.5013,1.499,1.4998,236331.8531
2007-01-19 12:25:00,20.17,20.17,20.16,20.16,214297.2562174288,1.499,1.499,1.4983,1.4983,214297.2562
2007-01-19 12:30:00,20.16,20.16,20.15,20.15,291202.319940619,1.4983,1.4983,1.4975,1.4975,291202.3199
2007-01-19 12:35:00,20.15,20.16,20.14,20.16,376748.4020596732,1.4975,1.4983,1.4968,1.4983,376748.4021
2007-01-19 12:40:00,20.16,20.16,20.15,20.15,209544.69609970355,1.4983,1.4983,1.4975,1.4975,209544.6961
2007-01-19 12:45:00,20.15,20.18,20.15,20.17,239356.20956543452,1.4975,1.4998,1.4975,1.499,239356.2096
2007-01-19 12:50:00,20.17,20.19,20.17,20.19,106284.526269128,1.499,1.5005,1.499,1.5005,106284.5263
2007-01-19 12:55:00,20.18,20.19,20.18,20.18,180165.2335537657,1.4998,1.5005,1.4998,1.4998,180165.2336
2007-01-19 13:00:00,20.19,20.2,20.18,20.2,200039.5758642531,1.5005,1.5013,1.4998,1.5013,200039.5759
2007-01-19 13:05:00,20.19,20.2,20.19,20.2,134367.8360556862,1.5005,1.5013,1.5005,1.5013,134367.8361
2007-01-19 13:10:00,20.2,20.2,20.2,20.2,149057.5673286551,1.5013,1.5013,1.5013,1.5013,149057.5673
2007-01-19 13:15:00,20.2,20.2,20.18,20.18,293362.574539585,1.5013,1.5013,1.4998,1.4998,293362.5745
2007-01-19 13:20:00,20.18,20.18,20.16,20.18,609191.7969084166,1.4998,1.4998,1.4983,1.4998,609191.7969
2007-01-19 13:25:00,20.18,20.19,20.18,20.19,163315.2476818308,1.4998,1.5005,1.4998,1.5005,163315.2477
2007-01-19 13:30:00,20.19,20.2,20.19,20.19,180165.2335537657,1.5005,1.5013,1.5005,1.5005,180165.2336
2007-01-19 13:35:00,20.19,20.19,20.19,20.19,281265.1487853753,1.5005,1.5005,1.5005,1.5005,281265.1488
2007-01-19 13:40:00,20.19,20.2,20.19,20.2,309348.4585719335,1.5005,1.5013,1.5005,1.5013,309348.4586
2007-01-19 13:45:00,20.2,20.23,20.2,20.23,450629.1093443109,1.5013,1.5035,1.5013,1.5035,450629.1093
2007-01-19 13:50:00,20.23,20.23,20.2,20.2,260526.70463530155,1.5035,1.5035,1.5013,1.5013,260526.7046
2007-01-19 13:55:00,20.2,20.23,20.2,20.23,242812.6169237802,1.5013,1.5035,1.5013,1.5035,242812.6169
2007-01-19 14:00:00,20.23,20.23,20.21,20.21,127887.07225878816,1.5035,1.5035,1.502,1.502,127887.0723
2007-01-19 14:05:00,20.21,20.23,20.19,20.2,267871.570271786,1.502,1.5035,1.5005,1.5013,267871.5703
2007-01-19 14:10:00,20.2,20.21,20.19,20.2,298115.1346573102,1.5013,1.502,1.5005,1.5013,298115.1347
2007-01-19 14:15:00,20.2,20.21,20.19,20.2,423841.9523171324,1.5013,1.502,1.5005,1.5013,423841.9523
2007-01-19 14:20:00,20.2,20.23,20.19,20.22,197879.3212652871,1.5013,1.5035,1.5005,1.5027,197879.3213
2007-01-19 14:25:00,20.23,20.25,20.2,20.25,486921.38660694,1.5035,1.505,1.5013,1.505,486921.3866
2007-01-19 14:30:00,20.25,20.27,20.22,20.25,538335.4460623312,1.505,1.5065,1.5027,1.505,538335.4461
2007-01-19 14:35:00,20.24,20.26,20.23,20.23,335271.5137595257,1.5042,1.5057,1.5035,1.5035,335271.5138
2007-01-19 14:40:00,20.23,20.23,20.21,20.22,244108.76968315983,1.5035,1.5035,1.502,1.5027,244108.7697
2007-01-19 14:45:00,20.22,20.23,20.22,20.22,142576.80353175706,1.5027,1.5035,1.5027,1.5027,142576.8035
2007-01-19 14:50:00,20.22,20.22,20.19,20.19,174548.5715964541,1.5027,1.5027,1.5005,1.5005,174548.5716
2007-01-19 14:55:00,20.19,20.21,20.19,20.19,590181.5564375157,1.5005,1.502,1.5005,1.5005,590181.5564
2007-01-19 15:00:00,20.19,20.21,20.17,20.17,469207.2988954187,1.5005,1.502,1.499,1.499,469207.2989
2007-01-19 15:05:00,20.17,20.2,20.17,20.19,295522.829138551,1.499,1.5013,1.499,1.5005,295522.8291
2007-01-19 15:10:00,20.19,20.21,20.19,20.21,369403.5364231888,1.5005,1.502,1.5005,1.502,369403.5364
2007-01-19 15:15:00,20.21,20.21,20.18,20.18,422977.85047754593,1.502,1.502,1.4998,1.4998,422977.8505
2007-01-19 15:20:00,20.18,20.21,20.18,20.2,346504.83767414896,1.4998,1.502,1.4998,1.5013,346504.8377
2007-01-19 15:25:00,20.2,20.22,20.16,20.19,721092.9851348562,1.5013,1.5027,1.4983,1.5005,721092.9851
2007-01-19 15:30:00,20.19,20.22,20.17,20.21,648940.4815293913,1.5005,1.5027,1.499,1.502,648940.4815
2007-01-19 15:35:00,20.21,20.23,20.2,20.22,454517.5676224498,1.502,1.5035,1.5013,1.5027,454517.5676
2007-01-19 15:40:00,20.22,20.22,20.19,20.19,718932.7305358902,1.5027,1.5027,1.5005,1.5005,718932.7305
2007-01-19 15:45:00,20.19,20.21,20.17,20.18,937550.495951251,1.5005,1.502,1.499,1.4998,937550.496
2007-01-19 15:50:00,20.18,20.19,20.16,20.16,1293128.4029410572,1.4998,1.5005,1.4983,1.4983,1293128.4029
2007-01-19 15:55:00,20.16,20.21,20.16,20.2,1761039.5490770964,1.4983,1.502,1.4983,1.5013,1761039.5491
2007-01-22 09:30:00,20.14,20.25,20.14,20.17,866262.0941853725,1.4968,1.505,1.4968,1.499,866262.0942
2007-01-22 09:35:00,20.16,20.18,20.14,20.15,351257.39779187425,1.4983,1.4998,1.4968,1.4975,351257.3978
2007-01-22 09:40:00,20.15,20.16,20.12,20.15,436371.42899113527,1.4975,1.4983,1.4953,1.4975,436371.429
2007-01-22 09:45:00,20.15,20.17,20.12,20.14,567282.8576884759,1.4975,1.499,1.4953,1.4968,567282.8577
2007-01-22 09:50:00,20.14,20.17,20.13,20.14,615672.5607053146,1.4968,1.499,1.496,1.4968,615672.5607
2007-01-22 09:55:00,20.14,20.15,20.11,20.11,491673.9467246653,1.4968,1.4975,1.4946,1.4946,491673.9467
2007-01-22 10:00:00,20.11,20.11,20.05,20.06,759113.4660766581,1.4946,1.4946,1.4901,1.4908,759113.4661
2007-01-22 10:05:00,20.06,20.11,20.05,20.1,1040810.6657818266,1.4908,1.4946,1.4901,1.4938,1040810.6658
2007-01-22 10:10:00,20.1,20.12,20.06,20.1,522781.6129497759,1.4938,1.4953,1.4908,1.4938,522781.6129
2007-01-22 10:15:00,20.1,20.1,20.07,20.09,887000.5383354463,1.4938,1.4938,1.4916,1.4931,887000.5383
2007-01-22 10:20:00,20.09,20.14,20.08,20.09,853732.6175113695,1.4931,1.4968,1.4923,1.4931,853732.6175
2007-01-22 10:25:00,20.09,20.13,20.09,20.12,639003.3103741476,1.4931,1.496,1.4931,1.4953,639003.3104
2007-01-22 10:30:00,20.12,20.12,20.1,20.1,355145.856070013,1.4953,1.4953,1.4938,1.4938,355145.8561
2007-01-22 10:35:00,20.1,20.11,20.08,20.1,527102.122147708,1.4938,1.4946,1.4923,1.4938,527102.1221
2007-01-22 10:40:00,20.11,20.12,20.1,20.12,423841.9523171324,1.4946,1.4953,1.4938,1.4953,423841.9523
2007-01-22 10:45:00,20.12,20.14,20.11,20.11,549136.7190571612,1.4953,1.4968,1.4946,1.4946,549136.7191
2007-01-22 10:50:00,20.11,20.12,20.08,20.09,353849.7033106334,1.4946,1.4953,1.4923,1.4931,353849.7033
2007-01-22 10:55:00,20.09,20.11,20.09,20.1,299411.28741668985,1.4931,1.4946,1.4931,1.4938,299411.2874
2007-01-22 11:00:00,20.1,20.11,20.09,20.1,458406.0259005886,1.4938,1.4946,1.4931,1.4938,458406.0259
2007-01-22 11:05:00,20.1,20.11,20.09,20.11,606599.4913896574,1.4938,1.4946,1.4931,1.4946,606599.4914
2007-01-22 11:10:00,20.11,20.13,20.11,20.13,443716.2946276197,1.4946,1.496,1.4946,1.496,443716.2946
2007-01-22 11:15:00,20.13,20.14,20.12,20.13,162883.1967620376,1.496,1.4968,1.4953,1.496,162883.1968
2007-01-22 11:20:00,20.13,20.13,20.11,20.12,177140.8771152133,1.496,1.496,1.4946,1.4953,177140.8771
2007-01-22 11:25:00,20.12,20.13,20.12,20.12,276512.58866765007,1.4953,1.496,1.4953,1.4953,276512.5887
2007-01-22 11:30:00,20.12,20.12,20.1,20.11,260526.70463530155,1.4953,1.4953,1.4938,1.4946,260526.7046
2007-01-22 11:35:00,20.11,20.12,20.07,20.09,507227.77983722056,1.4946,1.4953,1.4916,1.4931,507227.7798
2007-01-22 11:40:00,20.09,20.1,20.08,20.09,429026.5633546508,1.4931,1.4938,1.4923,1.4931,429026.5634
2007-01-22 11:45:00,20.09,20.11,20.07,20.08,940574.8523898034,1.4931,1.4946,1.4916,1.4923,940574.8524
2007-01-22 11:50:00,20.08,20.1,20.07,20.09,680480.1986742951,1.4923,1.4938,1.4916,1.4931,680480.1987
2007-01-22 11:55:00,20.09,20.1,20.08,20.09,575059.7742447535,1.4931,1.4938,1.4923,1.4931,575059.7742
2007-01-22 12:00:00,20.09,20.09,20.08,20.08,157698.5857245192,1.4931,1.4931,1.4923,1.4923,157698.5857
2007-01-22 12:05:00,20.08,20.1,20.08,20.1,115789.64650457846,1.4923,1.4938,1.4923,1.4938,115789.6465
2007-01-22 12:10:00,20.1,20.1,20.07,20.07,216025.4598966016,1.4938,1.4938,1.4916,1.4916,216025.4599
2007-01-22 12:15:00,20.08,20.08,20.07,20.07,135231.9378952726,1.4923,1.4923,1.4916,1.4916,135231.9379
2007-01-22 12:20:00,20.08,20.08,20.07,20.07,271327.97763013165,1.4923,1.4923,1.4916,1.4916,271327.9776
2007-01-22 12:25:00,20.07,20.07,20.07,20.07,170660.11331831527,1.4916,1.4916,1.4916,1.4916,170660.1133
2007-01-22 12:30:00,20.07,20.07,20.06,20.06,379340.70757843246,1.4916,1.4916,1.4908,1.4908,379340.7076
2007-01-22 12:35:00,20.07,20.07,20.06,20.07,120110.1557025105,1.4916,1.4916,1.4908,1.4916,120110.1557
2007-01-22 12:40:00,20.07,20.09,20.07,20.09,243676.7187633666,1.4916,1.4931,1.4916,1.4931,243676.7188
2007-01-22 12:45:00,20.09,20.12,20.08,20.12,350825.346872081,1.4931,1.4953,1.4923,1.4953,350825.3469
2007-01-22 12:50:00,20.12,20.13,20.11,20.12,258798.5009561288,1.4953,1.496,1.4946,1.4953,258798.501
2007-01-22 12:55:00,20.12,20.15,20.12,20.15,193990.86298714823,1.4953,1.4975,1.4953,1.4975,193990.863
2007-01-22 13:00:00,20.15,20.16,20.15,20.16,230715.1911695705,1.4975,1.4983,1.4975,1.4983,230715.1912
2007-01-22 13:05:00,20.16,20.16,20.14,20.15,351257.39779187425,1.4983,1.4983,1.4968,1.4975,351257.3978
2007-01-22 13:10:00,20.15,20.16,20.14,20.14,308052.3058125539,1.4975,1.4983,1.4968,1.4968,308052.3058
2007-01-22 13:15:00,20.14,20.14,20.13,20.13,207816.4924205308,1.4968,1.4968,1.496,1.496,207816.4924
2007-01-22 13:20:00,20.13,20.13,20.12,20.13,235035.7003675025,1.496,1.496,1.4953,1.496,235035.7004
2007-01-22 13:25:00,20.13,20.16,20.13,20.16,1458171.8543020608,1.496,1.4983,1.496,1.4983,1458171.8543
2007-01-22 13:30:00,20.16,20.16,20.15,20.15,312804.86593027913,1.4983,1.4983,1.4975,1.4975,312804.8659
2007-01-22 13:35:00,20.15,20.16,20.15,20.15,332679.2082407665,1.4975,1.4983,1.4975,1.4975,332679.2082
2007-01-22 13:40:00,20.15,20.16,20.15,20.16,209112.64517991035,1.4975,1.4983,1.4975,1.4983,209112.6452
2007-01-22 13:45:00,20.15,20.16,20.14,20.14,209976.7470194968,1.4975,1.4983,1.4968,1.4968,209976.747
2007-01-22 13:50:00,20.14,20.15,20.14,20.15,175412.6734360405,1.4968,1.4975,1.4968,1.4975,175412.6734
2007-01-22 13:55:00,20.15,20.16,20.14,20.14,225530.58013205207,1.4975,1.4983,1.4968,1.4968,225530.5801
2007-01-22 14:00:00,20.14,20.15,20.13,20.15,356442.00882939267,1.4968,1.4975,1.496,1.4975,356442.0088
2007-01-22 14:05:00,20.15,20.16,20.14,20.16,270895.92671033845,1.4975,1.4983,1.4968,1.4983,270895.9267
2007-01-22 14:10:00,20.16,20.16,20.14,20.14,183621.64091211132,1.4983,1.4983,1.4968,1.4968,183621.6409
2007-01-22 14:15:00,20.14,20.14,20.12,20.12,108876.83178788722,1.4968,1.4968,1.4953,1.4953,108876.8318
2007-01-22 14:20:00,20.12,20.15,20.11,20.14,183621.64091211132,1.4953,1.4975,1.4946,1.4968,183621.6409
2007-01-22 14:25:00,20.14,20.14,20.12,20.13,187510.09919025016,1.4968,1.4968,1.4953,1.496,187510.0992
2007-01-22 14:30:00,20.13,20.13,20.11,20.13,304163.8475344151,1.496,1.496,1.4946,1.496,304163.8475
2007-01-22 14:35:00,20.13,20.14,20.12,20.12,214297.2562174288,1.496,1.4968,1.4953,1.4953,214297.2562
2007-01-22 14:40:00,20.13,20.13,20.12,20.13,195287.01574652785,1.496,1.496,1.4953,1.496,195287.0157
2007-01-22 14:45:00,20.13,20.15,20.12,20.14,296818.9818979306,1.496,1.4975,1.4953,1.4968,296818.9819
2007-01-22 14:50:00,20.14,20.15,20.13,20.14,257502.3481967491,1.4968,1.4975,1.496,1.4968,257502.3482
2007-01-22 14:55:00,20.14,20.16,20.13,20.14,284289.5052239277,1.4968,1.4983,1.496,1.4968,284289.5052
2007-01-22 15:00:00,20.14,20.15,20.14,20.15,184917.79367149097,1.4968,1.4975,1.4968,1.4975,184917.7937
2007-01-22 15:05:00,20.15,20.16,20.14,20.15,189670.35378921623,1.4975,1.4983,1.4968,1.4975,189670.3538
2007-01-22 15:10:00,20.15,20.16,20.15,20.15,221210.07093412004,1.4975,1.4983,1.4975,1.4975,221210.0709
2007-01-22 15:15:00,20.15,20.15,20.12,20.12,238060.05680605496,1.4975,1.4975,1.4953,1.4953,238060.0568
2007-01-22 15:20:00,20.12,20.14,20.11,20.14,323606.13892510923,1.4953,1.4968,1.4946,1.4968,323606.1389
2007-01-22 15:25:00,20.13,20.15,20.13,20.15,263983.1119936472,1.496,1.4975,1.496,1.4975,263983.112
2007-01-22 15:30:00,20.15,20.16,20.14,20.15,244972.87152274625,1.4975,1.4983,1.4968,1.4975,244972.8715
2007-01-22 15:35:00,20.15,20.17,20.14,20.16,322742.0370855228,1.4975,1.499,1.4968,1.4983,322742.0371
2007-01-22 15:40:00,20.16,20.19,20.15,20.18,653693.0416471164,1.4983,1.5005,1.4975,1.4998,653693.0416
2007-01-22 15:45:00,20.18,20.2,20.16,20.19,807935.2200132901,1.4998,1.5013,1.4983,1.5005,807935.22
2007-01-22 15:50:00,20.19,20.19,20.17,20.18,464454.7387776935,1.5005,1.5005,1.499,1.4998,464454.7388
2007-01-22 15:55:00,20.18,20.18,20.14,20.16,453221.4148630702,1.4998,1.4998,1.4968,1.4983,453221.4149
2007-01-23 09:30:00,20.15,20.19,20.14,20.16,588453.3527583427,1.4975,1.5005,1.4968,1.4983,588453.3528
2007-01-23 09:35:00,20.16,20.22,20.15,20.2,317989.4769677976,1.4983,1.5027,1.4975,1.5013,317989.477
2007-01-23 09:40:00,20.2,20.22,20.19,20.22,419521.4431192004,1.5013,1.5027,1.5005,1.5027,419521.4431
2007-01-23 09:45:00,20.21,20.22,20.19,20.19,423841.9523171324,1.502,1.5027,1.5005,1.5005,423841.9523
2007-01-23 09:50:00,20.19,20.22,20.19,20.2,246269.02428212584,1.5005,1.5027,1.5005,1.5013,246269.0243
2007-01-23 09:55:00,20.19,20.2,20.16,20.16,311076.66225110635,1.5005,1.5013,1.4983,1.4983,311076.6623
2007-01-23 10:00:00,20.16,20.22,20.16,20.16,311076.66225110635,1.4983,1.5027,1.4983,1.4983,311076.6623
2007-01-23 10:05:00,20.16,20.18,20.14,20.16,419953.4940389936,1.4983,1.4998,1.4968,1.4983,419953.494
2007-01-23 10:10:00,20.16,20.19,20.16,20.19,451925.2621036906,1.4983,1.5005,1.4983,1.5005,451925.2621
2007-01-23 10:15:00,20.19,20.23,20.19,20.2,328358.69904283446,1.5005,1.5035,1.5005,1.5013,328358.699
2007-01-23 10:20:00,20.2,20.2,20.17,20.19,228122.8856508113,1.5013,1.5013,1.499,1.5005,228122.8857
2007-01-23 10:25:00,20.19,20.21,20.19,20.21,277808.74142702966,1.5005,1.502,1.5005,1.502,277808.7414
2007-01-23 10:30:00,20.21,20.21,20.2,20.21,229419.0384101909,1.502,1.502,1.5013,1.502,229419.0384
2007-01-23 10:35:00,20.21,20.23,20.21,20.23,335703.5646793189,1.502,1.5035,1.502,1.5035,335703.5647
2007-01-23 10:40:00,20.23,20.23,20.22,20.22,464886.7896974867,1.5035,1.5035,1.5027,1.5027,464886.7897
2007-01-23 10:45:00,20.23,20.25,20.23,20.24,301571.54201565584,1.5035,1.505,1.5035,1.5042,301571.542
2007-01-23 10:50:00,20.24,20.27,20.24,20.24,517164.95099246426,1.5042,1.5065,1.5042,1.5042,517164.951
2007-01-23 10:55:00,20.24,20.27,20.23,20.26,298979.2364968966,1.5042,1.5065,1.5035,1.5057,298979.2365
2007-01-23 11:00:00,20.26,20.27,20.25,20.27,303731.7966146219,1.5057,1.5065,1.505,1.5065,303731.7966
2007-01-23 11:05:00,20.27,20.29,20.26,20.29,392302.2351722285,1.5065,1.5079,1.5057,1.5079,392302.2352
2007-01-23 11:10:00,20.29,20.29,20.27,20.29,329222.80088242085,1.5079,1.5079,1.5065,1.5079,329222.8009
2007-01-23 11:15:00,20.29,20.34,20.29,20.34,524941.8675487419,1.5079,1.5117,1.5079,1.5117,524941.8675
2007-01-23 11:20:00,20.34,20.34,20.31,20.34,411312.47564312944,1.5117,1.5117,1.5094,1.5117,411312.4756
2007-01-23 11:25:00,20.34,20.35,20.32,20.33,395326.591610781,1.5117,1.5124,1.5102,1.5109,395326.5916
2007-01-23 11:30:00,20.32,20.33,20.3,20.31,239788.26048522777,1.5102,1.5109,1.5087,1.5094,239788.2605
2007-01-23 11:35:00,20.31,20.32,20.3,20.31,214297.2562174288,1.5094,1.5102,1.5087,1.5094,214297.2562
2007-01-23 11:40:00,20.31,20.31,20.28,20.29,206952.3905809444,1.5094,1.5094,1.5072,1.5079,206952.3906
2007-01-23 11:45:00,20.29,20.3,20.29,20.29,483032.9283288012,1.5079,1.5087,1.5079,1.5079,483032.9283
2007-01-23 11:50:00,20.29,20.29,20.28,20.28,154242.17836617355,1.5079,1.5079,1.5072,1.5072,154242.1784
2007-01-23 11:55:00,20.28,20.28,20.27,20.27,346072.78675435577,1.5072,1.5072,1.5065,1.5065,346072.7868
2007-01-23 12:00:00,20.27,20.27,20.27,20.27,52710.21221477079,1.5065,1.5065,1.5065,1.5065,52710.2122
2007-01-23 12:05:00,20.27,20.27,20.26,20.27,101099.91523160956,1.5065,1.5065,1.5057,1.5065,101099.9152
2007-01-23 12:10:00,20.27,20.27,20.26,20.26,48389.70301683876,1.5065,1.5065,1.5057,1.5057,48389.703
2007-01-23 12:15:00,20.26,20.3,20.26,20.3,254045.9408384035,1.5057,1.5087,1.5057,1.5087,254045.9408
2007-01-23 12:20:00,20.3,20.31,20.3,20.31,319717.6806469704,1.5087,1.5094,1.5087,1.5094,319717.6806
2007-01-23 12:25:00,20.31,20.32,20.3,20.31,276944.63958744326,1.5094,1.5102,1.5087,1.5094,276944.6396
2007-01-23 12:30:00,20.31,20.32,20.3,20.31,330086.90272200725,1.5094,1.5102,1.5087,1.5094,330086.9027
2007-01-23 12:35:00,20.31,20.31,20.3,20.3,155106.28020575995,1.5094,1.5094,1.5087,1.5087,155106.2802
2007-01-23 12:40:00,20.3,20.31,20.28,20.29,167203.70595996964,1.5087,1.5094,1.5072,1.5079,167203.706
2007-01-23 12:45:00,20.29,20.31,20.29,20.31,222938.2746132929,1.5079,1.5094,1.5079,1.5094,222938.2746
2007-01-23 12:50:00,20.31,20.32,20.3,20.31,229851.08932998413,1.5094,1.5102,1.5087,1.5094,229851.0893
2007-01-23 12:55:00,20.3,20.33,20.3,20.32,266575.4175124064,1.5087,1.5109,1.5087,1.5102,266575.4175
2007-01-23 13:00:00,20.32,20.33,20.31,20.31,164179.34952141723,1.5102,1.5109,1.5094,1.5094,164179.3495
2007-01-23 13:05:00,20.32,20.33,20.31,20.33,302435.64385524223,1.5102,1.5109,1.5094,1.5109,302435.6439
2007-01-23 13:10:00,20.33,20.37,20.3,20.3,835586.478880055,1.5109,1.5139,1.5087,1.5087,835586.4789
2007-01-23 13:15:00,20.29,20.3,20.28,20.28,210840.8488590832,1.5079,1.5087,1.5072,1.5072,210840.8489
2007-01-23 13:20:00,20.28,20.31,20.28,20.3,185349.84459128417,1.5072,1.5094,1.5072,1.5087,185349.8446
2007-01-23 13:25:00,20.3,20.3,20.28,20.28,110172.98454726682,1.5087,1.5087,1.5072,1.5072,110172.9845
2007-01-23 13:30:00,20.28,20.28,20.27,20.27,150785.77100782792,1.5072,1.5072,1.5065,1.5065,150785.771
2007-01-23 13:35:00,20.27,20.3,20.27,20.3,315829.2223688316,1.5065,1.5087,1.5065,1.5087,315829.2224
2007-01-23 13:40:00,20.3,20.31,20.29,20.31,165043.45136100362,1.5087,1.5094,1.5079,1.5094,165043.4514
2007-01-23 13:45:00,20.31,20.31,20.31,20.31,187078.048270457,1.5094,1.5094,1.5094,1.5094,187078.0483
2007-01-23 13:50:00,20.31,20.32,20.31,20.31,258798.5009561288,1.5094,1.5102,1.5094,1.5094,258798.501
2007-01-23 13:55:00,20.31,20.31,20.29,20.29,152513.97468700074,1.5094,1.5094,1.5079,1.5079,152513.9747
2007-01-23 14:00:00,20.29,20.29,20.28,20.28,136096.03973485902,1.5079,1.5079,1.5072,1.5072,136096.0397
2007-01-23 14:05:00,20.28,20.29,20.26,20.29,1180795.1637948244,1.5072,1.5079,1.5057,1.5079,1180795.1638
2007-01-23 14:10:00,20.28,20.29,20.26,20.27,183621.64091211132,1.5072,1.5079,1.5057,1.5065,183621.6409
2007-01-23 14:15:00,20.27,20.27,20.24,20.25,405263.7627660246,1.5065,1.5065,1.5042,1.505,405263.7628
2007-01-23 14:20:00,20.25,20.25,20.2,20.24,979027.3842513984,1.505,1.505,1.5013,1.5042,979027.3843
2007-01-23 14:25:00,20.24,20.26,20.23,20.26,530126.4785862603,1.5042,1.5057,1.5035,1.5057,530126.4786
2007-01-23 14:30:00,20.26,20.28,20.23,20.24,518029.05283205066,1.5057,1.5072,1.5035,1.5042,518029.0528
2007-01-23 14:35:00,20.24,20.28,20.24,20.27,447172.7019859653,1.5042,1.5072,1.5042,1.5065,447172.702
2007-01-23 14:40:00,20.27,20.27,20.23,20.23,304163.8475344151,1.5065,1.5065,1.5035,1.5035,304163.8475
2007-01-23 14:45:00,20.24,20.25,20.23,20.25,281697.1997051685,1.5042,1.505,1.5035,1.505,281697.1997
2007-01-23 14:50:00,20.25,20.26,20.25,20.25,184053.69183190452,1.505,1.5057,1.505,1.505,184053.6918
2007-01-23 14:55:00,20.25,20.28,20.25,20.27,266143.3665926132,1.505,1.5072,1.505,1.5065,266143.3666
2007-01-23 15:00:00,20.27,20.3,20.27,20.29,400079.1517285062,1.5065,1.5087,1.5065,1.5079,400079.1517
2007-01-23 15:05:00,20.29,20.3,20.28,20.29,310212.5604115199,1.5079,1.5087,1.5072,1.5079,310212.5604
2007-01-23 15:10:00,20.29,20.31,20.29,20.3,313668.9677698655,1.5079,1.5094,1.5079,1.5087,313668.9678
2007-01-23 15:15:00,20.3,20.31,20.29,20.3,258366.4500363356,1.5087,1.5094,1.5079,1.5087,258366.45
2007-01-23 15:20:00,20.3,20.31,20.29,20.29,310644.6113313131,1.5087,1.5094,1.5079,1.5079,310644.6113
2007-01-23 15:25:00,20.29,20.31,20.28,20.3,381933.0130971917,1.5079,1.5094,1.5072,1.5087,381933.0131
2007-01-23 15:30:00,20.3,20.3,20.29,20.3,175412.6734360405,1.5087,1.5087,1.5079,1.5087,175412.6734
2007-01-23 15:35:00,20.29,20.31,20.27,20.31,444148.3455474129,1.5079,1.5094,1.5065,1.5094,444148.3455
2007-01-23 15:40:00,20.31,20.31,20.28,20.3,420385.5449587868,1.5094,1.5094,1.5072,1.5087,420385.545
2007-01-23 15:45:00,20.3,20.32,20.29,20.29,588885.403678136,1.5087,1.5102,1.5079,1.5079,588885.4037
2007-01-23 15:50:00,20.29,20.31,20.28,20.31,607895.644149037,1.5079,1.5094,1.5072,1.5094,607895.6441
2007-01-23 15:55:00,20.31,20.33,20.31,20.32,892617.2002927578,1.5094,1.5109,1.5094,1.5102,892617.2003
2007-01-24 09:30:00,20.36,20.43,20.34,20.38,1177770.807356272,1.5131,1.5183,1.5117,1.5146,1177770.8074
2007-01-24 09:35:00,20.38,20.38,20.34,20.36,296818.9818979306,1.5146,1.5146,1.5117,1.5131,296818.9819
2007-01-24 09:40:00,20.36,20.37,20.34,20.37,217321.6126559812,1.5131,1.5139,1.5117,1.5139,217321.6127
2007-01-24 09:45:00,20.36,20.38,20.35,20.38,382365.0640169848,1.5131,1.5146,1.5124,1.5146,382365.064
2007-01-24 09:50:00,20.38,20.38,20.35,20.36,423409.9013973392,1.5146,1.5146,1.5124,1.5131,423409.9014
2007-01-24 09:55:00,20.37,20.38,20.36,20.38,285585.6579833073,1.5139,1.5146,1.5131,1.5146,285585.658
2007-01-24 10:00:00,20.38,20.38,20.35,20.36,316693.324208418,1.5146,1.5146,1.5124,1.5131,316693.3242
2007-01-24 10:05:00,20.36,20.38,20.36,20.37,346072.78675435577,1.5131,1.5146,1.5131,1.5139,346072.7868
2007-01-24 10:10:00,20.37,20.38,20.35,20.38,378044.5548190528,1.5139,1.5146,1.5124,1.5146,378044.5548
2007-01-24 10:15:00,20.38,20.39,20.36,20.38,410448.37380354304,1.5146,1.5154,1.5131,1.5146,410448.3738
2007-01-24 10:20:00,20.38,20.39,20.37,20.38,259662.60279571512,1.5146,1.5154,1.5139,1.5146,259662.6028
2007-01-24 10:25:00,20.37,20.39,20.37,20.37,391438.1333326421,1.5139,1.5154,1.5139,1.5139,391438.1333
2007-01-24 10:30:00,20.37,20.37,20.35,20.36,326198.4444438684,1.5139,1.5139,1.5124,1.5131,326198.4444
2007-01-24 10:35:00,20.36,20.36,20.33,20.34,258366.4500363356,1.5131,1.5131,1.5109,1.5117,258366.45
2007-01-24 10:40:00,20.34,20.36,20.32,20.34,209112.64517991035,1.5117,1.5131,1.5102,1.5117,209112.6452
2007-01-24 10:45:00,20.34,20.37,20.34,20.37,380636.8603378121,1.5117,1.5139,1.5117,1.5139,380636.8603
2007-01-24 10:50:00,20.37,20.37,20.35,20.37,391870.18425243534,1.5139,1.5139,1.5124,1.5139,391870.1843
2007-01-24 10:55:00,20.37,20.38,20.37,20.37,220345.96909453365,1.5139,1.5146,1.5139,1.5139,220345.9691
2007-01-24 11:00:00,20.37,20.39,20.36,20.39,304163.8475344151,1.5139,1.5154,1.5131,1.5154,304163.8475
2007-01-24 11:05:00,20.39,20.39,20.38,20.39,314101.0186896587,1.5154,1.5154,1.5146,1.5154,314101.0187
2007-01-24 11:10:00,20.39,20.41,20.39,20.39,521917.5111101895,1.5154,1.5169,1.5154,1.5154,521917.5111
2007-01-24 11:15:00,20.39,20.4,20.39,20.39,294658.7272989646,1.5154,1.5161,1.5154,1.5154,294658.7273
2007-01-24 11:20:00,20.39,20.4,20.39,20.4,337863.8192782849,1.5154,1.5161,1.5154,1.5161,337863.8193
2007-01-24 11:25:00,20.4,20.4,20.37,20.38,1440025.7156707463,1.5161,1.5161,1.5139,1.5146,1440025.7157
2007-01-24 11:30:00,20.37,20.38,20.36,20.37,275648.4868280637,1.5139,1.5146,1.5131,1.5139,275648.4868
2007-01-24 11:35:00,20.37,20.37,20.36,20.37,228554.9365706045,1.5139,1.5139,1.5131,1.5139,228554.9366
2007-01-24 11:40:00,20.37,20.37,20.36,20.36,125294.76674002894,1.5139,1.5139,1.5131,1.5131,125294.7667
2007-01-24 11:45:00,20.37,20.37,20.36,20.36,249725.43164047145,1.5139,1.5139,1.5131,1.5131,249725.4316
2007-01-24 11:50:00,20.36,20.37,20.34,20.34,139552.44709320465,1.5131,1.5139,1.5117,1.5117,139552.4471
2007-01-24 11:55:00,20.34,20.37,20.34,20.37,291634.3708604122,1.5117,1.5139,1.5117,1.5139,291634.3709
2007-01-24 12:00:00,20.37,20.38,20.36,20.37,279104.8941864093,1.5139,1.5146,1.5131,1.5139,279104.8942
2007-01-24 12:05:00,20.37,20.37,20.36,20.36,171524.21515790166,1.5139,1.5139,1.5131,1.5131,171524.2152
2007-01-24 12:10:00,20.36,20.36,20.34,20.35,138688.34525361823,1.5131,1.5131,1.5117,1.5124,138688.3453
2007-01-24 12:15:00,20.35,20.35,20.34,20.35,100667.86431181636,1.5124,1.5124,1.5117,1.5124,100667.8643
2007-01-24 12:20:00,20.35,20.36,20.35,20.36,195719.06666632107,1.5124,1.5131,1.5124,1.5131,195719.0667
2007-01-24 12:25:00,20.36,20.36,20.35,20.35,176708.82619542012,1.5131,1.5131,1.5124,1.5124,176708.8262
2007-01-24 12:30:00,20.35,20.36,20.34,20.35,171092.16423810847,1.5124,1.5131,1.5117,1.5124,171092.1642
2007-01-24 12:35:00,20.35,20.35,20.34,20.35,168067.80779955606,1.5124,1.5124,1.5117,1.5124,168067.8078
2007-01-24 12:40:00,20.35,20.35,20.34,20.35,226826.7328914317,1.5124,1.5124,1.5117,1.5124,226826.7329
2007-01-24 12:45:00,20.34,20.35,20.33,20.34,170228.06239852207,1.5117,1.5124,1.5109,1.5117,170228.0624
2007-01-24 12:50:00,20.34,20.35,20.32,20.32,228554.9365706045,1.5117,1.5124,1.5102,1.5102,228554.9366
2007-01-24 12:55:00,20.32,20.34,20.32,20.34,210840.8488590832,1.5102,1.5117,1.5102,1.5117,210840.8489
2007-01-24 13:00:00,20.34,20.35,20.33,20.33,235899.80220708897,1.5117,1.5124,1.5109,1.5109,235899.8022
2007-01-24 13:05:00,20.34,20.34,20.33,20.34,219049.81633515403,1.5117,1.5117,1.5109,1.5117,219049.8163
2007-01-24 13:10:00,20.34,20.35,20.33,20.34,342184.32847621694,1.5117,1.5124,1.5109,1.5117,342184.3285
2007-01-24 13:15:00,20.34,20.34,20.33,20.33,285585.6579833073,1.5117,1.5117,1.5109,1.5109,285585.658
2007-01-24 13:20:00,20.33,20.34,20.33,20.33,166771.65504017644,1.5109,1.5117,1.5109,1.5109,166771.655
2007-01-24 13:25:00,20.33,20.34,20.32,20.33,203495.9832225987,1.5109,1.5117,1.5102,1.5109,203495.9832
2007-01-24 13:30:00,20.33,20.33,20.32,20.33,234171.59852791613,1.5109,1.5109,1.5102,1.5109,234171.5985
2007-01-24 13:35:00,20.33,20.33,20.32,20.32,149921.66916824153,1.5109,1.5109,1.5102,1.5102,149921.6692
2007-01-24 13:40:00,20.33,20.33,20.32,20.32,114493.49374519884,1.5109,1.5109,1.5102,1.5102,114493.4937
2007-01-24 13:45:00,20.32,20.33,20.32,20.32,136960.1415744454,1.5102,1.5109,1.5102,1.5102,136960.1416
2007-01-24 13:50:00,20.32,20.33,20.32,20.32,209112.64517991035,1.5102,1.5109,1.5102,1.5102,209112.6452
2007-01-24 13:55:00,20.32,20.36,20.32,20.32,529694.4276664671,1.5102,1.5131,1.5102,1.5102,529694.4277
2007-01-24 14:00:00,20.32,20.34,20.32,20.34,451493.2111838974,1.5102,1.5117,1.5102,1.5117,451493.2112
2007-01-24 14:05:00,20.34,20.35,20.32,20.33,384957.3695357441,1.5117,1.5124,1.5102,1.5109,384957.3695
2007-01-24 14:10:00,20.33,20.33,20.31,20.32,359034.31434815185,1.5109,1.5109,1.5094,1.5102,359034.3143
2007-01-24 14:15:00,20.32,20.32,20.31,20.31,182325.48815273176,1.5102,1.5102,1.5094,1.5094,182325.4882
2007-01-24 14:20:00,20.31,20.34,20.31,20.34,276944.63958744326,1.5094,1.5117,1.5094,1.5117,276944.6396
2007-01-24 14:25:00,20.34,20.34,20.32,20.34,197015.21942570063,1.5117,1.5117,1.5102,1.5117,197015.2194
2007-01-24 14:30:00,20.34,20.35,20.33,20.33,254045.9408384035,1.5117,1.5124,1.5109,1.5109,254045.9408
2007-01-24 14:35:00,20.33,20.35,20.33,20.35,369403.5364231888,1.5109,1.5124,1.5109,1.5124,369403.5364
2007-01-24 14:40:00,20.35,20.35,20.33,20.34,273488.23222909763,1.5124,1.5124,1.5109,1.5117,273488.2322
2007-01-24 14:45:00,20.34,20.34,20.33,20.34,245836.97336233265,1.5117,1.5117,1.5109,1.5117,245836.9734
2007-01-24 14:50:00,20.34,20.34,20.33,20.33,189670.35378921623,1.5117,1.5117,1.5109,1.5109,189670.3538
2007-01-24 14:55:00,20.33,20.34,20.32,20.32,308484.3567323471,1.5109,1.5117,1.5102,1.5102,308484.3567
2007-01-24 15:00:00,20.33,20.33,20.32,20.32,287745.91258227336,1.5109,1.5109,1.5102,1.5102,287745.9126
2007-01-24 15:05:00,20.32,20.32,20.31,20.31,313236.91685007233,1.5102,1.5102,1.5094,1.5094,313236.9169
2007-01-24 15:10:00,20.31,20.32,20.27,20.31,679184.0459149155,1.5094,1.5102,1.5065,1.5094,679184.0459
2007-01-24 15:15:00,20.31,20.32,20.29,20.31,397918.89712954016,1.5094,1.5102,1.5079,1.5094,397918.8971
2007-01-24 15:20:00,20.31,20.31,20.29,20.3,352985.60147104703,1.5094,1.5094,1.5079,1.5087,352985.6015
2007-01-24 15:25:00,20.3,20.3,20.29,20.29,235899.80220708897,1.5087,1.5087,1.5079,1.5079,235899.8022
2007-01-24 15:30:00,20.29,20.32,20.29,20.32,326630.4953636616,1.5079,1.5102,1.5079,1.5102,326630.4954
2007-01-24 15:35:00,20.32,20.32,20.31,20.31,261822.8573946812,1.5102,1.5102,1.5094,1.5094,261822.8574
2007-01-24 15:40:00,20.31,20.32,20.31,20.31,414768.8830014751,1.5094,1.5102,1.5094,1.5094,414768.883
2007-01-24 15:45:00,20.32,20.33,20.32,20.32,328790.74996262765,1.5102,1.5109,1.5102,1.5102,328790.75
2007-01-24 15:50:00,20.32,20.32,20.31,20.32,333975.3610001461,1.5102,1.5102,1.5094,1.5102,333975.361
2007-01-24 15:55:00,20.32,20.37,20.32,20.35,794109.5905799075,1.5102,1.5139,1.5102,1.5124,794109.5906
2007-01-25 09:30:00,20.44,20.46,20.41,20.45,887432.5892552395,1.5191,1.5206,1.5169,1.5198,887432.5893
2007-01-25 09:35:00,20.46,20.48,20.44,20.47,420385.5449587868,1.5206,1.5221,1.5191,1.5213,420385.545
2007-01-25 09:40:00,20.48,20.5,20.43,20.44,702082.7446639552,1.5221,1.5235,1.5183,1.5191,702082.7447
2007-01-25 09:45:00,20.44,20.5,20.44,20.47,564258.5012499234,1.5191,1.5235,1.5191,1.5213,564258.5012
2007-01-25 09:50:00,20.48,20.49,20.44,20.46,492970.0994840449,1.5221,1.5228,1.5191,1.5206,492970.0995
2007-01-25 09:55:00,20.46,20.49,20.45,20.47,380204.8094180189,1.5206,1.5228,1.5198,1.5213,380204.8094
2007-01-25 10:00:00,20.47,20.52,20.47,20.51,584996.9453999972,1.5213,1.525,1.5213,1.5243,584996.9454
2007-01-25 10:05:00,20.52,20.53,20.49,20.49,470071.4007350051,1.525,1.5258,1.5228,1.5228,470071.4007
2007-01-25 10:10:00,20.49,20.5,20.47,20.49,397486.84620974696,1.5228,1.5235,1.5213,1.5228,397486.8462
2007-01-25 10:15:00,20.49,20.51,20.48,20.49,344776.6339949762,1.5228,1.5243,1.5221,1.5228,344776.634
2007-01-25 10:20:00,20.5,20.51,20.48,20.5,688257.1152305728,1.5235,1.5243,1.5221,1.5235,688257.1152
2007-01-25 10:25:00,20.5,20.5,20.49,20.49,146897.3127296891,1.5235,1.5235,1.5228,1.5228,146897.3127
2007-01-25 10:30:00,20.49,20.5,20.46,20.47,350393.2959522878,1.5228,1.5235,1.5206,1.5213,350393.296
2007-01-25 10:35:00,20.47,20.47,20.44,20.47,440691.9381890673,1.5213,1.5213,1.5191,1.5213,440691.9382
2007-01-25 10:40:00,20.47,20.48,20.44,20.47,282129.2506249617,1.5213,1.5221,1.5191,1.5213,282129.2506
2007-01-25 10:45:00,20.47,20.48,20.45,20.47,394462.4897711945,1.5213,1.5221,1.5198,1.5213,394462.4898
2007-01-25 10:50:00,20.47,20.48,20.46,20.48,349097.1431929082,1.5213,1.5221,1.5206,1.5221,349097.1432
2007-01-25 10:55:00,20.48,20.48,20.47,20.47,223370.32553308608,1.5221,1.5221,1.5213,1.5213,223370.3255
2007-01-25 11:00:00,20.47,20.48,20.46,20.47,233739.54760812293,1.5213,1.5221,1.5206,1.5213,233739.5476
2007-01-25 11:05:00,20.47,20.48,20.46,20.48,498586.7614413565,1.5213,1.5221,1.5206,1.5221,498586.7614
2007-01-25 11:10:00,20.48,20.5,20.48,20.49,213001.1034580492,1.5221,1.5235,1.5221,1.5228,213001.1035
2007-01-25 11:15:00,20.49,20.49,20.48,20.49,201335.7286236327,1.5228,1.5228,1.5221,1.5228,201335.7286
2007-01-25 11:20:00,20.49,20.49,20.46,20.47,342184.32847621694,1.5228,1.5228,1.5206,1.5213,342184.3285
2007-01-25 11:25:00,20.47,20.47,20.45,20.46,156402.43296513957,1.5213,1.5213,1.5198,1.5206,156402.433
2007-01-25 11:30:00,20.46,20.46,20.44,20.44,294658.7272989646,1.5206,1.5206,1.5191,1.5191,294658.7273
2007-01-25 11:35:00,20.44,20.45,20.43,20.45,608327.6950688302,1.5191,1.5198,1.5183,1.5198,608327.6951
2007-01-25 11:40:00,20.45,20.45,20.44,20.45,239788.26048522777,1.5198,1.5198,1.5191,1.5198,239788.2605
2007-01-25 11:45:00,20.45,20.46,20.45,20.45,193558.81206735503,1.5198,1.5206,1.5198,1.5198,193558.8121
2007-01-25 11:50:00,20.45,20.46,20.45,20.45,143872.95629113668,1.5198,1.5206,1.5198,1.5198,143872.9563
2007-01-25 11:55:00,20.44,20.45,20.42,20.43,282561.3015447549,1.5191,1.5198,1.5176,1.5183,282561.3015
2007-01-25 12:00:00,20.43,20.44,20.43,20.43,180165.2335537657,1.5183,1.5191,1.5183,1.5183,180165.2336
2007-01-25 12:05:00,20.43,20.43,20.41,20.42,224666.47829246568,1.5183,1.5183,1.5169,1.5176,224666.4783
2007-01-25 12:10:00,20.42,20.42,20.4,20.41,227258.7838112249,1.5176,1.5176,1.5161,1.5169,227258.7838
2007-01-25 12:15:00,20.41,20.42,20.41,20.41,174116.5206766609,1.5169,1.5176,1.5169,1.5169,174116.5207
2007-01-25 12:20:00,20.41,20.42,20.41,20.41,122270.41030147651,1.5169,1.5176,1.5169,1.5169,122270.4103
2007-01-25 12:25:00,20.41,20.42,20.41,20.42,140848.59985258424,1.5169,1.5176,1.5169,1.5176,140848.5999
2007-01-25 12:30:00,20.42,20.44,20.42,20.44,200471.6267840463,1.5176,1.5191,1.5176,1.5191,200471.6268
2007-01-25 12:35:00,20.43,20.44,20.43,20.44,215161.3580570152,1.5183,1.5191,1.5183,1.5191,215161.3581
2007-01-25 12:40:00,20.44,20.45,20.44,20.44,125726.81765982212,1.5191,1.5198,1.5191,1.5191,125726.8177
2007-01-25 12:45:00,20.44,20.46,20.42,20.44,418657.3412796139,1.5191,1.5206,1.5176,1.5191,418657.3413
2007-01-25 12:50:00,20.44,20.44,20.41,20.42,105852.4753493348,1.5191,1.5191,1.5169,1.5176,105852.4753
2007-01-25 12:55:00,20.42,20.43,20.4,20.41,155538.33112555317,1.5176,1.5183,1.5161,1.5169,155538.3311
2007-01-25 13:00:00,20.41,20.43,20.41,20.42,161587.04400265802,1.5169,1.5183,1.5169,1.5176,161587.044
2007-01-25 13:05:00,20.42,20.45,20.42,20.43,346504.83767414896,1.5176,1.5198,1.5176,1.5183,346504.8377
2007-01-25 13:10:00,20.44,20.47,20.42,20.47,376748.4020596732,1.5191,1.5213,1.5176,1.5213,376748.4021
2007-01-25 13:15:00,20.46,20.46,20.44,20.44,157266.53480472596,1.5206,1.5206,1.5191,1.5191,157266.5348
2007-01-25 13:20:00,20.44,20.47,20.44,20.47,289474.1162614461,1.5191,1.5213,1.5191,1.5213,289474.1163
2007-01-25 13:25:00,20.46,20.48,20.46,20.46,395758.6425305742,1.5206,1.5221,1.5206,1.5206,395758.6425
2007-01-25 13:30:00,20.46,20.47,20.45,20.46,331383.0554813869,1.5206,1.5213,1.5198,1.5206,331383.0555
2007-01-25 13:35:00,20.45,20.48,20.42,20.43,570307.2141270282,1.5198,1.5221,1.5176,1.5183,570307.2141
2007-01-25 13:40:00,20.43,20.46,20.4,20.4,582836.6908010312,1.5183,1.5206,1.5161,1.5161,582836.6908
2007-01-25 13:45:00,20.4,20.42,20.39,20.41,340888.17571683734,1.5161,1.5176,1.5154,1.5169,340888.1757
2007-01-25 13:50:00,20.41,20.42,20.4,20.4,294658.7272989646,1.5169,1.5176,1.5161,1.5161,294658.7273
2007-01-25 13:55:00,20.41,20.41,20.38,20.38,341752.27755642374,1.5169,1.5169,1.5146,1.5146,341752.2776
2007-01-25 14:00:00,20.38,20.38,20.35,20.36,607463.5932292438,1.5146,1.5146,1.5124,1.5131,607463.5932
2007-01-25 14:05:00,20.36,20.38,20.36,20.37,326198.4444438684,1.5131,1.5146,1.5131,1.5139,326198.4444
2007-01-25 14:10:00,20.37,20.4,20.37,20.39,275648.4868280637,1.5139,1.5161,1.5139,1.5154,275648.4868
2007-01-25 14:15:00,20.39,20.4,20.36,20.38,367675.332744016,1.5154,1.5161,1.5131,1.5146,367675.3327
2007-01-25 14:20:00,20.38,20.39,20.36,20.37,195287.01574652785,1.5146,1.5154,1.5131,1.5139,195287.0157
2007-01-25 14:25:00,20.38,20.38,20.34,20.35,285585.6579833073,1.5146,1.5146,1.5117,1.5124,285585.658
2007-01-25 14:30:00,20.35,20.36,20.34,20.35,250157.48256026467,1.5124,1.5131,1.5117,1.5124,250157.4826
2007-01-25 14:35:00,20.35,20.38,20.35,20.38,179301.13171417933,1.5124,1.5146,1.5124,1.5146,179301.1317
2007-01-25 14:40:00,20.38,20.38,20.35,20.36,344776.6339949762,1.5146,1.5146,1.5124,1.5131,344776.634
2007-01-25 14:45:00,20.36,20.38,20.36,20.36,210408.79793929,1.5131,1.5146,1.5131,1.5131,210408.7979
2007-01-25 14:50:00,20.36,20.38,20.36,20.38,170660.11331831527,1.5131,1.5146,1.5131,1.5146,170660.1133
2007-01-25 14:55:00,20.38,20.39,20.36,20.38,238924.15864564132,1.5146,1.5154,1.5131,1.5146,238924.1586
2007-01-25 15:00:00,20.38,20.38,20.34,20.34,443284.2437078265,1.5146,1.5146,1.5117,1.5117,443284.2437
2007-01-25 15:05:00,20.34,20.35,20.33,20.34,623017.4263417991,1.5117,1.5124,1.5109,1.5117,623017.4263
2007-01-25 15:10:00,20.34,20.37,20.34,20.36,919836.4082397296,1.5117,1.5139,1.5117,1.5131,919836.4082
2007-01-25 15:15:00,20.36,20.37,20.34,20.34,235035.7003675025,1.5131,1.5139,1.5117,1.5117,235035.7004
2007-01-25 15:20:00,20.34,20.34,20.32,20.33,330951.00456159364,1.5117,1.5117,1.5102,1.5109,330951.0046
2007-01-25 15:25:00,20.33,20.36,20.33,20.34,261390.806474888,1.5109,1.5131,1.5109,1.5117,261390.8065
2007-01-25 15:30:00,20.35,20.37,20.34,20.37,683936.6060326407,1.5124,1.5139,1.5117,1.5139,683936.606
2007-01-25 15:35:00,20.37,20.39,20.32,20.34,727141.6980119611,1.5139,1.5154,1.5102,1.5117,727141.698
2007-01-25 15:40:00,20.33,20.34,20.32,20.33,505499.57615804777,1.5109,1.5117,1.5102,1.5109,505499.5762
2007-01-25 15:45:00,20.33,20.36,20.33,20.36,448036.80382555176,1.5109,1.5131,1.5109,1.5131,448036.8038
2007-01-25 15:50:00,20.36,20.38,20.33,20.35,1012727.3559952684,1.5131,1.5146,1.5109,1.5124,1012727.356
2007-01-25 15:55:00,20.35,20.35,20.32,20.33,694305.8281076776,1.5124,1.5124,1.5102,1.5109,694305.8281
2007-01-26 09:30:00,20.44,20.44,20.38,20.41,791949.3359809415,1.5191,1.5191,1.5146,1.5169,791949.336
2007-01-26 09:35:00,20.4,20.46,20.39,20.45,564690.5521697166,1.5161,1.5206,1.5154,1.5198,564690.5522
2007-01-26 09:40:00,20.44,20.48,20.4,20.42,726277.5961723746,1.5191,1.5221,1.5161,1.5176,726277.5962
2007-01-26 09:45:00,20.42,20.44,20.39,20.43,403967.610006645,1.5176,1.5191,1.5154,1.5183,403967.61
2007-01-26 09:50:00,20.43,20.45,20.36,20.37,829105.715083157,1.5183,1.5198,1.5131,1.5139,829105.7151
2007-01-26 09:55:00,20.36,20.39,20.34,20.37,483032.9283288012,1.5131,1.5154,1.5117,1.5139,483032.9283
2007-01-26 10:00:00,20.37,20.39,20.34,20.35,513708.5436341186,1.5139,1.5154,1.5117,1.5124,513708.5436
2007-01-26 10:05:00,20.35,20.4,20.33,20.36,533582.8859446059,1.5124,1.5161,1.5109,1.5131,533582.8859
2007-01-26 10:10:00,20.36,20.38,20.35,20.35,498154.7105215633,1.5131,1.5146,1.5124,1.5124,498154.7105
2007-01-26 10:15:00,20.36,20.36,20.33,20.34,476984.2154516964,1.5131,1.5131,1.5109,1.5117,476984.2155
2007-01-26 10:20:00,20.35,20.37,20.33,20.36,549136.7190571612,1.5124,1.5139,1.5109,1.5131,549136.7191
2007-01-26 10:25:00,20.36,20.38,20.34,20.37,928909.477555387,1.5131,1.5146,1.5117,1.5139,928909.4776
2007-01-26 10:30:00,20.37,20.39,20.34,20.35,487785.48844652646,1.5139,1.5154,1.5117,1.5124,487785.4884
2007-01-26 10:35:00,20.35,20.37,20.34,20.36,203495.9832225987,1.5124,1.5139,1.5117,1.5131,203495.9832
2007-01-26 10:40:00,20.37,20.37,20.34,20.37,356009.95790959947,1.5139,1.5139,1.5117,1.5139,356009.9579
2007-01-26 10:45:00,20.37,20.37,20.34,20.34,606599.4913896574,1.5139,1.5139,1.5117,1.5117,606599.4914
2007-01-26 10:50:00,20.34,20.35,20.31,20.34,473959.8590131439,1.5117,1.5124,1.5094,1.5117,473959.859
2007-01-26 10:55:00,20.34,20.35,20.32,20.33,314101.0186896587,1.5117,1.5124,1.5102,1.5109,314101.0187
2007-01-26 11:00:00,20.33,20.33,20.32,20.33,247133.12612171224,1.5109,1.5109,1.5102,1.5109,247133.1261
2007-01-26 11:05:00,20.32,20.33,20.3,20.31,551296.9736561273,1.5102,1.5109,1.5087,1.5094,551296.9737
2007-01-26 11:10:00,20.31,20.32,20.3,20.3,359034.31434815185,1.5094,1.5102,1.5087,1.5087,359034.3143
2007-01-26 11:15:00,20.3,20.32,20.3,20.31,255774.1445175763,1.5087,1.5102,1.5087,1.5094,255774.1445
2007-01-26 11:20:00,20.32,20.32,20.31,20.32,120542.2066223037,1.5102,1.5102,1.5094,1.5102,120542.2066
2007-01-26 11:25:00,20.32,20.33,20.31,20.31,186645.9973506638,1.5102,1.5109,1.5094,1.5094,186645.9974
2007-01-26 11:30:00,20.31,20.32,20.3,20.3,247565.17704150543,1.5094,1.5102,1.5087,1.5087,247565.177
2007-01-26 11:35:00,20.3,20.31,20.29,20.3,261390.806474888,1.5087,1.5094,1.5079,1.5087,261390.8065
2007-01-26 11:40:00,20.3,20.31,20.29,20.29,207816.4924205308,1.5087,1.5094,1.5079,1.5079,207816.4924
2007-01-26 11:45:00,20.29,20.3,20.29,20.29,182757.53907252496,1.5079,1.5087,1.5079,1.5079,182757.5391
2007-01-26 11:50:00,20.29,20.31,20.29,20.31,266143.3665926132,1.5079,1.5094,1.5079,1.5094,266143.3666
2007-01-26 11:55:00,20.31,20.37,20.31,20.37,433347.0725525828,1.5094,1.5139,1.5094,1.5139,433347.0726
2007-01-26 12:00:00,20.37,20.37,20.35,20.37,306756.15305317426,1.5139,1.5139,1.5124,1.5139,306756.1531
2007-01-26 12:05:00,20.37,20.37,20.35,20.36,302435.64385524223,1.5139,1.5139,1.5124,1.5131,302435.6439
2007-01-26 12:10:00,20.37,20.37,20.36,20.36,133071.68329630658,1.5139,1.5139,1.5131,1.5131,133071.6833
2007-01-26 12:15:00,20.36,20.37,20.36,20.36,331815.1064011801,1.5131,1.5139,1.5131,1.5131,331815.1064
2007-01-26 12:20:00,20.36,20.37,20.36,20.36,189670.35378921623,1.5131,1.5139,1.5131,1.5131,189670.3538
2007-01-26 12:25:00,20.36,20.38,20.36,20.38,179301.13171417933,1.5131,1.5146,1.5131,1.5146,179301.1317
2007-01-26 12:30:00,20.38,20.42,20.38,20.41,336567.6665189053,1.5146,1.5176,1.5146,1.5169,336567.6665
2007-01-26 12:35:00,20.41,20.41,20.37,20.37,512412.39087473904,1.5169,1.5169,1.5139,1.5139,512412.3909
2007-01-26 12:40:00,20.37,20.37,20.35,20.37,412608.6284025091,1.5139,1.5139,1.5124,1.5139,412608.6284
2007-01-26 12:45:00,20.37,20.38,20.36,20.36,181029.3353933521,1.5139,1.5146,1.5131,1.5131,181029.3354
2007-01-26 12:50:00,20.37,20.37,20.34,20.35,184053.69183190452,1.5139,1.5139,1.5117,1.5124,184053.6918
2007-01-26 12:55:00,20.36,20.37,20.35,20.37,152946.02560679393,1.5131,1.5139,1.5124,1.5139,152946.0256
2007-01-26 13:00:00,20.37,20.37,20.35,20.36,138688.34525361823,1.5139,1.5139,1.5124,1.5131,138688.3453
2007-01-26 13:05:00,20.36,20.36,20.33,20.34,225098.52921225887,1.5131,1.5131,1.5109,1.5117,225098.5292
2007-01-26 13:10:00,20.34,20.35,20.33,20.34,284289.5052239277,1.5117,1.5124,1.5109,1.5117,284289.5052
2007-01-26 13:15:00,20.34,20.35,20.33,20.34,197879.3212652871,1.5117,1.5124,1.5109,1.5117,197879.3213
2007-01-26 13:20:00,20.34,20.34,20.34,20.34,242812.6169237802,1.5117,1.5117,1.5117,1.5117,242812.6169
2007-01-26 13:25:00,20.34,20.35,20.34,20.34,351689.44871166744,1.5117,1.5124,1.5117,1.5117,351689.4487
2007-01-26 13:30:00,20.34,20.35,20.34,20.35,189670.35378921623,1.5117,1.5124,1.5117,1.5124,189670.3538
2007-01-26 13:35:00,20.35,20.35,20.34,20.34,110605.03546706002,1.5124,1.5124,1.5117,1.5117,110605.0355
2007-01-26 13:40:00,20.34,20.34,20.33,20.33,267871.570271786,1.5117,1.5117,1.5109,1.5109,267871.5703
2007-01-26 13:45:00,20.33,20.35,20.33,20.35,219481.8672549472,1.5109,1.5124,1.5109,1.5124,219481.8673
2007-01-26 13:50:00,20.35,20.35,20.35,20.35,85978.13303884745,1.5124,1.5124,1.5124,1.5124,85978.133
2007-01-26 13:55:00,20.35,20.35,20.33,20.35,233307.49668832973,1.5124,1.5124,1.5109,1.5124,233307.4967
2007-01-26 14:00:00,20.35,20.35,20.32,20.34,241084.4132446074,1.5124,1.5124,1.5102,1.5117,241084.4132
2007-01-26 14:05:00,20.34,20.35,20.32,20.32,324038.18984490243,1.5117,1.5124,1.5102,1.5102,324038.1898
2007-01-26 14:10:00,20.32,20.34,20.32,20.33,232011.3439289501,1.5102,1.5117,1.5102,1.5109,232011.3439
2007-01-26 14:15:00,20.33,20.38,20.33,20.37,810959.5764518424,1.5109,1.5146,1.5109,1.5139,810959.5765
2007-01-26 14:20:00,20.37,20.38,20.35,20.36,402239.4063274722,1.5139,1.5146,1.5124,1.5131,402239.4063
2007-01-26 14:25:00,20.36,20.37,20.35,20.36,271760.02854992484,1.5131,1.5139,1.5124,1.5131,271760.0285
2007-01-26 14:30:00,20.36,20.36,20.36,20.36,146033.2108901027,1.5131,1.5131,1.5131,1.5131,146033.2109
2007-01-26 14:35:00,20.36,20.37,20.35,20.35,223370.32553308608,1.5131,1.5139,1.5124,1.5124,223370.3255
2007-01-26 14:40:00,20.35,20.39,20.35,20.36,477416.2663714896,1.5124,1.5154,1.5124,1.5131,477416.2664
2007-01-26 14:45:00,20.37,20.38,20.35,20.36,317989.4769677976,1.5139,1.5146,1.5124,1.5131,317989.477
2007-01-26 14:50:00,20.36,20.37,20.36,20.36,223802.37645287928,1.5131,1.5139,1.5131,1.5131,223802.3765
2007-01-26 14:55:00,20.37,20.37,20.36,20.37,173684.4697568677,1.5139,1.5139,1.5131,1.5139,173684.4698
2007-01-26 15:00:00,20.37,20.38,20.37,20.37,209112.64517991035,1.5139,1.5146,1.5139,1.5139,209112.6452
2007-01-26 15:05:00,20.37,20.41,20.37,20.41,262686.95923426753,1.5139,1.5169,1.5139,1.5169,262686.9592
2007-01-26 15:10:00,20.41,20.41,20.37,20.38,267007.4684321996,1.5169,1.5169,1.5139,1.5146,267007.4684
2007-01-26 15:15:00,20.38,20.39,20.35,20.35,443284.2437078265,1.5146,1.5154,1.5124,1.5124,443284.2437
2007-01-26 15:20:00,20.35,20.39,20.35,20.38,355577.9069898063,1.5124,1.5154,1.5124,1.5146,355577.907
2007-01-26 15:25:00,20.39,20.41,20.38,20.41,306756.15305317426,1.5154,1.5169,1.5146,1.5169,306756.1531
2007-01-26 15:30:00,20.41,20.41,20.39,20.41,358170.21250856546,1.5169,1.5169,1.5154,1.5169,358170.2125
2007-01-26 15:35:00,20.41,20.41,20.39,20.4,630794.3428980767,1.5169,1.5169,1.5154,1.5161,630794.3429
2007-01-26 15:40:00,20.4,20.41,20.39,20.4,534446.9877841924,1.5161,1.5169,1.5154,1.5161,534446.9878
2007-01-26 15:45:00,20.4,20.41,20.38,20.38,673135.3330378106,1.5161,1.5169,1.5146,1.5146,673135.333
2007-01-26 15:50:00,20.38,20.4,20.37,20.37,540063.649741504,1.5146,1.5161,1.5139,1.5139,540063.6497
2007-01-26 15:55:00,20.37,20.38,20.36,20.37,740535.2765255503,1.5139,1.5146,1.5131,1.5139,740535.2765
2007-01-29 09:30:00,20.56,20.56,20.5,20.55,1802948.488297037,1.528,1.528,1.5235,1.5273,1802948.4883
2007-01-29 09:35:00,20.56,20.56,20.51,20.54,528398.2749070876,1.528,1.528,1.5243,1.5265,528398.2749
2007-01-29 09:40:00,20.55,20.56,20.51,20.52,470071.4007350051,1.5273,1.528,1.5243,1.525,470071.4007
2007-01-29 09:45:00,20.52,20.53,20.49,20.5,740967.3274453435,1.525,1.5258,1.5228,1.5235,740967.3274
2007-01-29 09:50:00,20.5,20.53,20.5,20.53,677023.7913159494,1.5235,1.5258,1.5235,1.5258,677023.7913
2007-01-29 09:55:00,20.53,20.54,20.5,20.53,727573.7489317543,1.5258,1.5265,1.5235,1.5258,727573.7489
2007-01-29 10:00:00,20.53,20.55,20.53,20.54,470071.4007350051,1.5258,1.5273,1.5258,1.5265,470071.4007
2007-01-29 10:05:00,20.54,20.55,20.53,20.54,456677.8222214158,1.5265,1.5273,1.5258,1.5265,456677.8222
2007-01-29 10:10:00,20.54,20.59,20.53,20.59,664062.2637221534,1.5265,1.5302,1.5258,1.5302,664062.2637
2007-01-29 10:15:00,20.59,20.64,20.59,20.61,792381.3869007347,1.5302,1.534,1.5302,1.5317,792381.3869
2007-01-29 10:20:00,20.61,20.68,20.61,20.67,1206718.218982417,1.5317,1.5369,1.5317,1.5362,1206718.219
2007-01-29 10:25:00,20.67,20.7,20.62,20.63,874039.0107416501,1.5362,1.5384,1.5325,1.5332,874039.0107
2007-01-29 10:30:00,20.63,20.64,20.59,20.61,809231.3727726697,1.5332,1.534,1.5302,1.5317,809231.3728
2007-01-29 10:35:00,20.61,20.61,20.56,20.58,368107.3836638092,1.5317,1.5317,1.528,1.5295,368107.3837
2007-01-29 10:40:00,20.58,20.59,20.56,20.57,389709.9296534693,1.5295,1.5302,1.528,1.5287,389709.9297
2007-01-29 10:45:00,20.57,20.6,20.57,20.59,843363.3954363327,1.5287,1.531,1.5287,1.5302,843363.3954
2007-01-29 10:50:00,20.59,20.61,20.58,20.61,722389.1378942358,1.5302,1.5317,1.5295,1.5317,722389.1379
2007-01-29 10:55:00,20.62,20.62,20.6,20.61,371131.7401023616,1.5325,1.5325,1.531,1.5317,371131.7401
2007-01-29 11:00:00,20.61,20.62,20.59,20.59,944031.2597481492,1.5317,1.5325,1.5302,1.5302,944031.2597
2007-01-29 11:05:00,20.59,20.62,20.59,20.62,359034.31434815185,1.5302,1.5325,1.5302,1.5325,359034.3143
2007-01-29 11:10:00,20.62,20.63,20.61,20.63,250157.48256026467,1.5325,1.5332,1.5317,1.5332,250157.4826
2007-01-29 11:15:00,20.63,20.66,20.62,20.66,594502.0656354476,1.5332,1.5354,1.5325,1.5354,594502.0656
2007-01-29 11:20:00,20.66,20.67,20.65,20.66,505067.5252382546,1.5354,1.5362,1.5347,1.5354,505067.5252
2007-01-29 11:25:00,20.66,20.68,20.66,20.68,404831.7118462314,1.5354,1.5369,1.5354,1.5369,404831.7118
2007-01-29 11:30:00,20.68,20.68,20.62,20.63,470503.4516547983,1.5369,1.5369,1.5325,1.5332,470503.4517
2007-01-29 11:35:00,20.63,20.66,20.62,20.66,432915.0216327896,1.5332,1.5354,1.5325,1.5354,432915.0216
2007-01-29 11:40:00,20.66,20.66,20.63,20.66,303731.7966146219,1.5354,1.5354,1.5332,1.5354,303731.7966
2007-01-29 11:45:00,20.66,20.67,20.65,20.67,284721.5561437209,1.5354,1.5362,1.5347,1.5362,284721.5561
2007-01-29 11:50:00,20.67,20.68,20.65,20.68,489513.6921256993,1.5362,1.5369,1.5347,1.5369,489513.6921
2007-01-29 11:55:00,20.68,20.72,20.68,20.71,413040.6793223023,1.5369,1.5399,1.5369,1.5392,413040.6793
2007-01-29 12:00:00,20.71,20.75,20.7,20.74,1061981.1608516937,1.5392,1.5421,1.5384,1.5414,1061981.1609
2007-01-29 12:05:00,20.74,20.82,20.74,20.79,2151613.580570152,1.5414,1.5473,1.5414,1.5451,2151613.5806
2007-01-29 12:10:00,20.79,20.79,20.75,20.76,684800.7078722271,1.5451,1.5451,1.5421,1.5429,684800.7079
2007-01-29 12:15:00,20.76,20.79,20.74,20.77,533582.8859446059,1.5429,1.5451,1.5414,1.5436,533582.8859
2007-01-29 12:20:00,20.77,20.79,20.74,20.75,575491.8251645467,1.5436,1.5451,1.5414,1.5421,575491.8252
2007-01-29 12:25:00,20.75,20.75,20.69,20.72,496426.5068423905,1.5421,1.5421,1.5377,1.5399,496426.5068
2007-01-29 12:30:00,20.72,20.73,20.71,20.72,988532.504486849,1.5399,1.5406,1.5392,1.5399,988532.5045
2007-01-29 12:35:00,20.72,20.72,20.68,20.69,737078.8691672047,1.5399,1.5399,1.5369,1.5377,737078.8692
2007-01-29 12:40:00,20.69,20.72,20.68,20.71,581540.5380416515,1.5377,1.5399,1.5369,1.5392,581540.538
2007-01-29 12:45:00,20.71,20.72,20.7,20.71,311940.76409069274,1.5392,1.5399,1.5384,1.5392,311940.7641
2007-01-29 12:50:00,20.71,20.71,20.67,20.67,322309.9861657296,1.5392,1.5392,1.5362,1.5362,322309.9862
2007-01-29 12:55:00,20.67,20.68,20.66,20.67,282129.2506249617,1.5362,1.5369,1.5354,1.5362,282129.2506
2007-01-29 13:00:00,20.67,20.68,20.66,20.67,271760.02854992484,1.5362,1.5369,1.5354,1.5362,271760.0285
2007-01-29 13:05:00,20.67,20.67,20.65,20.65,166339.60412038324,1.5362,1.5362,1.5347,1.5347,166339.6041
2007-01-29 13:10:00,20.65,20.66,20.64,20.65,247565.17704150543,1.5347,1.5354,1.534,1.5347,247565.177
2007-01-29 13:15:00,20.66,20.68,20.65,20.65,308916.4076521403,1.5354,1.5369,1.5347,1.5347,308916.4077
2007-01-29 13:20:00,20.65,20.65,20.62,20.64,265711.31567282,1.5347,1.5347,1.5325,1.534,265711.3157
2007-01-29 13:25:00,20.64,20.67,20.64,20.66,260958.7555550948,1.534,1.5362,1.534,1.5354,260958.7556
2007-01-29 13:30:00,20.65,20.67,20.63,20.64,488217.53936631966,1.5347,1.5362,1.5332,1.534,488217.5394
2007-01-29 13:35:00,20.64,20.64,20.61,20.62,288177.96350206656,1.534,1.534,1.5317,1.5325,288177.9635
2007-01-29 13:40:00,20.62,20.62,20.61,20.61,257934.3991165424,1.5325,1.5325,1.5317,1.5317,257934.3991
2007-01-29 13:45:00,20.62,20.62,20.6,20.62,364218.9253856703,1.5325,1.5325,1.531,1.5325,364218.9254
2007-01-29 13:50:00,20.62,20.64,20.6,20.61,436803.47991092846,1.5325,1.534,1.531,1.5317,436803.4799
2007-01-29 13:55:00,20.6,20.62,20.6,20.61,233307.49668832973,1.531,1.5325,1.531,1.5317,233307.4967
2007-01-29 14:00:00,20.61,20.62,20.58,20.59,426434.2578358916,1.5317,1.5325,1.5295,1.5302,426434.2578
2007-01-29 14:05:00,20.59,20.6,20.57,20.59,549568.7699769544,1.5302,1.531,1.5287,1.5302,549568.77
2007-01-29 14:10:00,20.59,20.59,20.58,20.58,592773.8619562748,1.5302,1.5302,1.5295,1.5295,592773.862
2007-01-29 14:15:00,20.58,20.59,20.57,20.58,636843.0557751815,1.5295,1.5302,1.5287,1.5295,636843.0558
2007-01-29 14:20:00,20.58,20.59,20.56,20.57,352985.60147104703,1.5295,1.5302,1.528,1.5287,352985.6015
2007-01-29 14:25:00,20.57,20.58,20.55,20.58,653260.9907273232,1.5287,1.5295,1.5273,1.5295,653260.9907
2007-01-29 14:30:00,20.58,20.58,20.55,20.56,524077.76570915553,1.5295,1.5295,1.5273,1.528,524077.7657
2007-01-29 14:35:00,20.56,20.56,20.54,20.55,537471.3442227448,1.528,1.528,1.5265,1.5273,537471.3442
2007-01-29 14:40:00,20.55,20.56,20.53,20.54,1357071.9390704513,1.5273,1.528,1.5258,1.5265,1357071.9391
2007-01-29 14:45:00,20.54,20.56,20.54,20.55,493834.2013236313,1.5265,1.528,1.5265,1.5273,493834.2013
2007-01-29 14:50:00,20.55,20.55,20.53,20.55,738807.0728463775,1.5273,1.5273,1.5258,1.5273,738807.0728
2007-01-29 14:55:00,20.55,20.55,20.51,20.52,670110.9765992581,1.5273,1.5273,1.5243,1.525,670110.9766
2007-01-29 15:00:00,20.53,20.54,20.52,20.53,447604.75290575856,1.5258,1.5265,1.525,1.5258,447604.7529
2007-01-29 15:05:00,20.53,20.53,20.5,20.5,423841.9523171324,1.5258,1.5258,1.5235,1.5235,423841.9523
2007-01-29 15:10:00,20.5,20.51,20.47,20.49,1061549.1099319004,1.5235,1.5243,1.5213,1.5228,1061549.1099
2007-01-29 15:15:00,20.49,20.5,20.44,20.5,2015085.4899155,1.5228,1.5235,1.5191,1.5235,2015085.4899
2007-01-29 15:20:00,20.5,20.52,20.48,20.49,790653.183221562,1.5235,1.525,1.5221,1.5228,790653.1832
2007-01-29 15:25:00,20.49,20.5,20.47,20.47,650236.6342887708,1.5228,1.5235,1.5213,1.5213,650236.6343
2007-01-29 15:30:00,20.47,20.47,20.39,20.4,1226160.5103731109,1.5213,1.5213,1.5154,1.5161,1226160.5104
2007-01-29 15:35:00,20.4,20.44,20.4,20.42,1108210.6092695664,1.5161,1.5191,1.5161,1.5176,1108210.6093
2007-01-29 15:40:00,20.42,20.44,20.41,20.44,1182091.316554204,1.5176,1.5191,1.5169,1.5191,1182091.3166
2007-01-29 15:45:00,20.44,20.45,20.43,20.44,1059388.8553329343,1.5191,1.5198,1.5183,1.5191,1059388.8553
2007-01-29 15:50:00,20.45,20.45,20.42,20.43,1202829.7607042778,1.5198,1.5198,1.5176,1.5183,1202829.7607
2007-01-29 15:55:00,20.43,20.43,20.39,20.39,2089398.2481199307,1.5183,1.5183,1.5154,1.5154,2089398.2481
2007-01-30 09:30:00,20.43,20.44,20.4,20.41,1736412.6466488838,1.5183,1.5191,1.5161,1.5169,1736412.6466
2007-01-30 09:35:00,20.41,20.41,20.37,20.37,771642.9427506609,1.5169,1.5169,1.5139,1.5139,771642.9428
2007-01-30 09:40:00,20.37,20.37,20.32,20.37,1261588.6857961535,1.5139,1.5139,1.5102,1.5139,1261588.6858
2007-01-30 09:45:00,20.37,20.42,20.37,20.39,775531.4010287998,1.5139,1.5176,1.5139,1.5154,775531.401
2007-01-30 09:50:00,20.39,20.41,20.37,20.38,1706601.1331831526,1.5154,1.5169,1.5139,1.5146,1706601.1332
2007-01-30 09:55:00,20.38,20.4,20.37,20.39,794541.6414997007,1.5146,1.5161,1.5139,1.5154,794541.6415
2007-01-30 10:00:00,20.39,20.41,20.37,20.4,839474.9371581939,1.5154,1.5169,1.5139,1.5161,839474.9372
2007-01-30 10:05:00,20.4,20.48,20.4,20.42,747016.0403224484,1.5161,1.5221,1.5161,1.5176,747016.0403
2007-01-30 10:10:00,20.41,20.44,20.39,20.42,662766.1109627738,1.5169,1.5191,1.5154,1.5176,662766.111
2007-01-30 10:15:00,20.43,20.48,20.41,20.48,806207.0163341172,1.5183,1.5221,1.5169,1.5221,806207.0163
2007-01-30 10:20:00,20.48,20.48,20.37,20.4,747880.1421620348,1.5221,1.5221,1.5139,1.5161,747880.1422
2007-01-30 10:25:00,20.39,20.43,20.37,20.43,518029.05283205066,1.5154,1.5183,1.5139,1.5183,518029.0528
2007-01-30 10:30:00,20.43,20.44,20.37,20.41,580244.3852822719,1.5183,1.5191,1.5139,1.5169,580244.3853
2007-01-30 10:35:00,20.42,20.44,20.41,20.41,670975.0784388446,1.5176,1.5191,1.5169,1.5169,670975.0784
2007-01-30 10:40:00,20.41,20.41,20.37,20.41,700786.5919045756,1.5169,1.5169,1.5139,1.5169,700786.5919
2007-01-30 10:45:00,20.41,20.41,20.38,20.4,495562.40500280407,1.5169,1.5169,1.5146,1.5161,495562.405
2007-01-30 10:50:00,20.4,20.4,20.38,20.39,337431.7683584917,1.5161,1.5161,1.5146,1.5154,337431.7684
2007-01-30 10:55:00,20.39,20.41,20.39,20.41,489513.6921256993,1.5154,1.5169,1.5154,1.5169,489513.6921
2007-01-30 11:00:00,20.41,20.41,20.39,20.41,815280.0856497745,1.5169,1.5169,1.5154,1.5169,815280.0856
2007-01-30 11:05:00,20.41,20.44,20.41,20.44,535743.140543572,1.5169,1.5191,1.5169,1.5191,535743.1405
2007-01-30 11:10:00,20.44,20.44,20.41,20.41,290338.21810103254,1.5191,1.5191,1.5169,1.5169,290338.2181
2007-01-30 11:15:00,20.41,20.42,20.4,20.42,298979.2364968966,1.5169,1.5176,1.5161,1.5176,298979.2365
2007-01-30 11:20:00,20.42,20.44,20.41,20.44,537471.3442227448,1.5176,1.5191,1.5169,1.5191,537471.3442
2007-01-30 11:25:00,20.44,20.44,20.43,20.44,431186.8179536168,1.5191,1.5191,1.5183,1.5191,431186.818
2007-01-30 11:30:00,20.44,20.44,20.42,20.42,277808.74142702966,1.5191,1.5191,1.5176,1.5176,277808.7414
2007-01-30 11:35:00,20.42,20.44,20.41,20.44,296818.9818979306,1.5176,1.5191,1.5169,1.5191,296818.9819
2007-01-30 11:40:00,20.44,20.44,20.43,20.43,251885.6862394375,1.5191,1.5191,1.5183,1.5183,251885.6862
2007-01-30 11:45:00,20.43,20.44,20.42,20.43,183621.64091211132,1.5183,1.5191,1.5176,1.5183,183621.6409
2007-01-30 11:50:00,20.42,20.44,20.42,20.44,522349.5620299827,1.5176,1.5191,1.5176,1.5191,522349.562
2007-01-30 11:55:00,20.44,20.44,20.44,20.44,422545.79955775273,1.5191,1.5191,1.5191,1.5191,422545.7996
2007-01-30 12:00:00,20.44,20.44,20.4,20.4,399647.100808713,1.5191,1.5191,1.5161,1.5161,399647.1008
2007-01-30 12:05:00,20.41,20.41,20.39,20.4,235899.80220708897,1.5169,1.5169,1.5154,1.5161,235899.8022
2007-01-30 12:10:00,20.4,20.4,20.39,20.4,243244.6678435734,1.5161,1.5161,1.5154,1.5161,243244.6678
2007-01-30 12:15:00,20.4,20.42,20.39,20.39,321877.9352459364,1.5161,1.5176,1.5154,1.5154,321877.9352
2007-01-30 12:20:00,20.39,20.41,20.38,20.4,481736.7755694216,1.5154,1.5169,1.5146,1.5161,481736.7756
2007-01-30 12:25:00,20.4,20.4,20.38,20.38,205224.18690177152,1.5161,1.5161,1.5146,1.5146,205224.1869
2007-01-30 12:30:00,20.38,20.38,20.37,20.38,230715.1911695705,1.5146,1.5146,1.5139,1.5146,230715.1912
2007-01-30 12:35:00,20.38,20.39,20.37,20.38,331815.1064011801,1.5146,1.5154,1.5139,1.5146,331815.1064
2007-01-30 12:40:00,20.38,20.39,20.34,20.37,744855.7857234824,1.5146,1.5154,1.5117,1.5139,744855.7857
2007-01-30 12:45:00,20.37,20.39,20.37,20.39,138688.34525361823,1.5139,1.5154,1.5139,1.5154,138688.3453
2007-01-30 12:50:00,20.39,20.39,20.38,20.38,232011.3439289501,1.5154,1.5154,1.5146,1.5146,232011.3439
2007-01-30 12:55:00,20.38,20.38,20.37,20.38,91594.79499615908,1.5146,1.5146,1.5139,1.5146,91594.795
2007-01-30 13:00:00,20.38,20.38,20.37,20.37,257502.3481967491,1.5146,1.5146,1.5139,1.5139,257502.3482
2007-01-30 13:05:00,20.38,20.38,20.33,20.33,489081.64120590605,1.5146,1.5146,1.5109,1.5109,489081.6412
2007-01-30 13:10:00,20.33,20.39,20.33,20.38,283857.45430413453,1.5109,1.5154,1.5109,1.5146,283857.4543
2007-01-30 13:15:00,20.38,20.4,20.38,20.4,289906.16718123935,1.5146,1.5161,1.5146,1.5161,289906.1672
2007-01-30 13:20:00,20.4,20.41,20.4,20.41,367243.2818242228,1.5161,1.5169,1.5161,1.5169,367243.2818
2007-01-30 13:25:00,20.41,20.44,20.41,20.43,480440.622810042,1.5169,1.5191,1.5169,1.5183,480440.6228
2007-01-30 13:30:00,20.43,20.43,20.42,20.43,404831.7118462314,1.5183,1.5183,1.5176,1.5183,404831.7118
2007-01-30 13:35:00,20.43,20.43,20.4,20.42,557345.6865332321,1.5183,1.5183,1.5161,1.5176,557345.6865
2007-01-30 13:40:00,20.42,20.43,20.41,20.43,404831.7118462314,1.5176,1.5183,1.5169,1.5183,404831.7118
2007-01-30 13:45:00,20.43,20.43,20.4,20.42,500747.01604032255,1.5183,1.5183,1.5161,1.5176,500747.016
2007-01-30 13:50:00,20.42,20.42,20.39,20.39,345208.6849147694,1.5176,1.5176,1.5154,1.5154,345208.6849
2007-01-30 13:55:00,20.39,20.4,20.37,20.38,311940.76409069274,1.5154,1.5161,1.5139,1.5146,311940.7641
2007-01-30 14:00:00,20.38,20.38,20.34,20.34,679184.0459149155,1.5146,1.5146,1.5117,1.5117,679184.0459
2007-01-30 14:05:00,20.34,20.35,20.34,20.35,298547.1855771034,1.5117,1.5124,1.5117,1.5124,298547.1856
2007-01-30 14:10:00,20.35,20.35,20.33,20.34,534879.0387039856,1.5124,1.5124,1.5109,1.5117,534879.0387
2007-01-30 14:15:00,20.34,20.37,20.34,20.37,285153.6070635141,1.5117,1.5139,1.5117,1.5139,285153.6071
2007-01-30 14:20:00,20.37,20.4,20.37,20.39,364218.9253856703,1.5139,1.5161,1.5139,1.5154,364218.9254
2007-01-30 14:25:00,20.39,20.41,20.39,20.4,311076.66225110635,1.5154,1.5169,1.5154,1.5161,311076.6623
2007-01-30 14:30:00,20.4,20.4,20.36,20.37,491673.9467246653,1.5161,1.5161,1.5131,1.5139,491673.9467
2007-01-30 14:35:00,20.37,20.38,20.37,20.37,279536.9451062025,1.5139,1.5146,1.5139,1.5139,279536.9451
2007-01-30 14:40:00,20.37,20.39,20.37,20.39,204360.0850621852,1.5139,1.5154,1.5139,1.5154,204360.0851
2007-01-30 14:45:00,20.39,20.39,20.37,20.37,346504.83767414896,1.5154,1.5154,1.5139,1.5139,346504.8377
2007-01-30 14:50:00,20.38,20.38,20.34,20.37,862373.6359072336,1.5146,1.5146,1.5117,1.5139,862373.6359
2007-01-30 14:55:00,20.37,20.37,20.31,20.32,1163513.1270030965,1.5139,1.5139,1.5094,1.5102,1163513.127
2007-01-30 15:00:00,20.32,20.33,20.28,20.32,966497.9075773956,1.5102,1.5109,1.5072,1.5102,966497.9076
2007-01-30 15:05:00,20.32,20.32,20.27,20.28,841635.1917571599,1.5102,1.5102,1.5065,1.5072,841635.1918
2007-01-30 15:10:00,20.28,20.3,20.25,20.29,792381.3869007347,1.5072,1.5087,1.505,1.5079,792381.3869
2007-01-30 15:15:00,20.29,20.3,20.26,20.28,825217.2568050182,1.5079,1.5087,1.5057,1.5072,825217.2568
2007-01-30 15:20:00,20.28,20.29,20.27,20.29,503771.372478875,1.5072,1.5079,1.5065,1.5079,503771.3725
2007-01-30 15:25:00,20.29,20.3,20.28,20.29,564258.5012499234,1.5079,1.5087,1.5072,1.5079,564258.5012
2007-01-30 15:30:00,20.28,20.32,20.28,20.31,664494.3146419466,1.5072,1.5102,1.5072,1.5094,664494.3146
2007-01-30 15:35:00,20.31,20.32,20.3,20.31,464022.6878579003,1.5094,1.5102,1.5087,1.5094,464022.6879
2007-01-30 15:40:00,20.31,20.32,20.3,20.31,520189.3074310167,1.5094,1.5102,1.5087,1.5094,520189.3074
2007-01-30 15:45:00,20.31,20.32,20.3,20.32,976435.0787326392,1.5094,1.5102,1.5087,1.5102,976435.0787
2007-01-30 15:50:00,20.31,20.35,20.31,20.32,1107346.5074299795,1.5094,1.5124,1.5094,1.5102,1107346.5074
2007-01-30 15:55:00,20.32,20.32,20.25,20.27,1920898.3894005816,1.5102,1.5102,1.505,1.5065,1920898.3894
2007-01-31 09:30:00,20.26,20.36,20.25,20.31,1441753.919349919,1.5057,1.5131,1.505,1.5094,1441753.9193
2007-01-31 09:35:00,20.32,20.32,20.19,20.22,2452753.071666015,1.5102,1.5102,1.5005,1.5027,2452753.0717
2007-01-31 09:40:00,20.22,20.24,20.2,20.22,543088.0061800565,1.5027,1.5042,1.5013,1.5027,543088.0062
2007-01-31 09:45:00,20.22,20.25,20.2,20.22,740535.2765255503,1.5027,1.505,1.5013,1.5027,740535.2765
2007-01-31 09:50:00,20.22,20.24,20.15,20.17,820464.6966872929,1.5027,1.5042,1.4975,1.499,820464.6967
2007-01-31 09:55:00,20.17,20.18,20.1,20.17,1057660.6516537615,1.499,1.4998,1.4938,1.499,1057660.6517
2007-01-31 10:00:00,20.17,20.21,20.1,20.17,948351.768946081,1.499,1.502,1.4938,1.499,948351.7689
2007-01-31 10:05:00,20.17,20.21,20.16,20.21,723685.2906536154,1.499,1.502,1.4983,1.502,723685.2907
2007-01-31 10:10:00,20.22,20.48,20.21,20.34,4442347.557313715,1.5027,1.5221,1.502,1.5117,4442347.5573
2007-01-31 10:15:00,20.34,20.36,19.96,20.07,6797457.121106466,1.5117,1.5131,1.4834,1.4916,6797457.1211
2007-01-31 10:20:00,20.06,20.23,19.55,20.22,3731191.743334103,1.4908,1.5035,1.4529,1.5027,3731191.7433
2007-01-31 10:25:00,20.21,20.35,20.19,20.34,3002753.8925627624,1.502,1.5124,1.5005,1.5117,3002753.8926
2007-01-31 10:30:00,20.34,20.45,20.31,20.41,3408449.70624858,1.5117,1.5198,1.5094,1.5169,3408449.7062
2007-01-31 10:35:00,20.41,20.43,20.32,20.37,2310608.319054051,1.5169,1.5183,1.5102,1.5139,2310608.3191
2007-01-31 10:40:00,20.36,20.41,20.34,20.37,2466578.701099397,1.5131,1.5169,1.5117,1.5139,2466578.7011
2007-01-31 10:45:00,20.37,20.39,20.34,20.37,1405029.591167497,1.5139,1.5154,1.5117,1.5139,1405029.5912
2007-01-31 10:50:00,20.37,20.38,20.35,20.36,884408.232816687,1.5139,1.5146,1.5124,1.5131,884408.2328
2007-01-31 10:55:00,20.36,20.37,20.36,20.37,449332.95658493135,1.5131,1.5139,1.5131,1.5139,449332.9566
2007-01-31 11:00:00,20.37,20.37,20.36,20.36,468775.2479756255,1.5139,1.5139,1.5131,1.5131,468775.248
2007-01-31 11:05:00,20.36,20.37,20.36,20.37,269599.7739509588,1.5131,1.5139,1.5131,1.5139,269599.774
2007-01-31 11:10:00,20.36,20.37,20.36,20.37,576787.9779239263,1.5131,1.5139,1.5131,1.5139,576787.9779
2007-01-31 11:15:00,20.37,20.37,20.34,20.34,1078399.0958038352,1.5139,1.5139,1.5117,1.5117,1078399.0958
2007-01-31 11:20:00,20.34,20.35,20.28,20.33,605303.3386302777,1.5117,1.5124,1.5072,1.5109,605303.3386
2007-01-31 11:25:00,20.33,20.37,20.33,20.36,658877.6526846349,1.5109,1.5139,1.5109,1.5131,658877.6527
2007-01-31 11:30:00,20.35,20.4,20.22,20.26,2235431.4590100334,1.5124,1.5161,1.5027,1.5057,2235431.459
2007-01-31 11:35:00,20.26,20.34,20.22,20.22,1055932.4479745887,1.5057,1.5117,1.5027,1.5027,1055932.448
2007-01-31 11:40:00,20.22,20.31,20.09,20.24,2502438.927442233,1.5027,1.5094,1.4931,1.5042,2502438.9274
2007-01-31 11:45:00,20.27,20.32,20.22,20.3,1043402.9713005858,1.5065,1.5102,1.5027,1.5087,1043402.9713
2007-01-31 11:50:00,20.3,20.34,20.29,20.34,526238.0203081216,1.5087,1.5117,1.5079,1.5117,526238.0203
2007-01-31 11:55:00,20.34,20.35,20.31,20.33,362058.6707867043,1.5117,1.5124,1.5094,1.5109,362058.6708
2007-01-31 12:00:00,20.33,20.33,20.29,20.3,339592.0229574577,1.5109,1.5109,1.5079,1.5087,339592.023
2007-01-31 12:05:00,20.3,20.31,20.27,20.28,391870.18425243534,1.5087,1.5094,1.5065,1.5072,391870.1843
2007-01-31 12:10:00,20.28,20.29,20.26,20.27,327926.64812304126,1.5072,1.5079,1.5057,1.5065,327926.6481
2007-01-31 12:15:00,20.27,20.31,20.27,20.29,384093.2676961577,1.5065,1.5094,1.5065,1.5079,384093.2677
2007-01-31 12:20:00,20.29,20.31,20.27,20.27,297683.083737517,1.5079,1.5094,1.5065,1.5065,297683.0837
2007-01-31 12:25:00,20.27,20.27,20.19,20.19,522781.6129497759,1.5065,1.5065,1.5005,1.5005,522781.6129
2007-01-31 12:30:00,20.19,20.22,20.17,20.18,581108.4871218583,1.5005,1.5027,1.499,1.4998,581108.4871
2007-01-31 12:35:00,20.18,20.18,20.16,20.18,543952.1080196429,1.4998,1.4998,1.4983,1.4998,543952.108
2007-01-31 12:40:00,20.18,20.22,20.18,20.22,368539.4345836024,1.4998,1.5027,1.4998,1.5027,368539.4346
2007-01-31 12:45:00,20.22,20.23,20.19,20.2,366379.1799846363,1.5027,1.5035,1.5005,1.5013,366379.18
2007-01-31 12:50:00,20.2,20.22,20.19,20.21,394462.4897711945,1.5013,1.5027,1.5005,1.502,394462.4898
2007-01-31 12:55:00,20.2,20.22,20.19,20.22,572035.417806201,1.5013,1.5027,1.5005,1.5027,572035.4178
2007-01-31 13:00:00,20.22,20.23,20.17,20.2,619561.0189834534,1.5027,1.5035,1.499,1.5013,619561.019
2007-01-31 13:05:00,20.19,20.22,20.17,20.2,498586.7614413565,1.5005,1.5027,1.499,1.5013,498586.7614
2007-01-31 13:10:00,20.2,20.21,20.18,20.18,330951.00456159364,1.5013,1.502,1.4998,1.4998,330951.0046
2007-01-31 13:15:00,20.18,20.22,20.17,20.17,355577.9069898063,1.4998,1.5027,1.499,1.499,355577.907
2007-01-31 13:20:00,20.17,20.2,20.17,20.19,304595.8984542083,1.499,1.5013,1.499,1.5005,304595.8985
2007-01-31 13:25:00,20.2,20.2,20.18,20.19,336999.7174386985,1.5013,1.5013,1.4998,1.5005,336999.7174
2007-01-31 13:30:00,20.19,20.23,20.19,20.2,447172.7019859653,1.5005,1.5035,1.5005,1.5013,447172.702
2007-01-31 13:35:00,20.2,20.2,20.18,20.2,250589.53348005787,1.5013,1.5013,1.4998,1.5013,250589.5335
2007-01-31 13:40:00,20.2,20.22,20.19,20.2,369403.5364231888,1.5013,1.5027,1.5005,1.5013,369403.5364
2007-01-31 13:45:00,20.2,20.2,20.19,20.19,227690.83473101808,1.5013,1.5013,1.5005,1.5005,227690.8347
2007-01-31 13:50:00,20.19,20.2,20.18,20.19,144305.00721092988,1.5005,1.5013,1.4998,1.5005,144305.0072
2007-01-31 13:55:00,20.19,20.21,20.19,20.19,260094.65371550835,1.5005,1.502,1.5005,1.5005,260094.6537
2007-01-31 14:00:00,20.19,20.21,20.19,20.2,158130.63664431238,1.5005,1.502,1.5005,1.5013,158130.6366
2007-01-31 14:05:00,20.19,20.2,20.19,20.19,1317323.2544494767,1.5005,1.5013,1.5005,1.5005,1317323.2544
2007-01-31 14:10:00,20.19,20.2,20.18,20.19,501179.0669601157,1.5005,1.5013,1.4998,1.5005,501179.067
2007-01-31 14:15:00,20.19,20.21,20.18,20.19,727573.7489317543,1.5005,1.502,1.4998,1.5005,727573.7489
2007-01-31 14:20:00,20.19,20.21,20.16,20.17,785900.6231038367,1.5005,1.502,1.4983,1.499,785900.6231
2007-01-31 14:25:00,20.17,20.19,20.16,20.19,502043.1687997021,1.499,1.5005,1.4983,1.5005,502043.1688
2007-01-31 14:30:00,20.19,20.2,20.16,20.19,543952.1080196429,1.5005,1.5013,1.4983,1.5005,543952.108
2007-01-31 14:35:00,20.19,20.25,20.19,20.23,925453.0701970411,1.5005,1.505,1.5005,1.5035,925453.0702
2007-01-31 14:40:00,20.23,20.25,20.17,20.22,829105.715083157,1.5035,1.505,1.499,1.5027,829105.7151
2007-01-31 14:45:00,20.22,20.28,20.22,20.27,856756.973949922,1.5027,1.5072,1.5027,1.5065,856756.9739
2007-01-31 14:50:00,20.28,20.28,20.23,20.24,565554.654009303,1.5072,1.5072,1.5035,1.5042,565554.654
2007-01-31 14:55:00,20.24,20.26,20.24,20.24,450629.1093443109,1.5042,1.5057,1.5042,1.5042,450629.1093
2007-01-31 15:00:00,20.24,20.26,20.24,20.25,407856.0682847839,1.5042,1.5057,1.5042,1.505,407856.0683
2007-01-31 15:05:00,20.25,20.27,20.25,20.27,404831.7118462314,1.505,1.5065,1.505,1.5065,404831.7118
2007-01-31 15:10:00,20.26,20.27,20.25,20.26,475688.0626923168,1.5057,1.5065,1.505,1.5057,475688.0627
2007-01-31 15:15:00,20.26,20.26,20.25,20.26,424706.0541567188,1.5057,1.5057,1.505,1.5057,424706.0542
2007-01-31 15:20:00,20.26,20.26,20.25,20.25,635546.9030158019,1.5057,1.5057,1.505,1.505,635546.903
2007-01-31 15:25:00,20.25,20.27,20.25,20.26,503339.3215590817,1.505,1.5065,1.505,1.5057,503339.3216
2007-01-31 15:30:00,20.26,20.27,20.26,20.26,775531.4010287998,1.5057,1.5065,1.5057,1.5057,775531.401
2007-01-31 15:35:00,20.25,20.26,20.25,20.25,472663.70625376434,1.505,1.5057,1.505,1.505,472663.7063
2007-01-31 15:40:00,20.25,20.25,20.22,20.24,684800.7078722271,1.505,1.505,1.5027,1.5042,684800.7079
2007-01-31 15:45:00,20.24,20.27,20.22,20.27,840771.0899175735,1.5042,1.5065,1.5027,1.5065,840771.0899
2007-01-31 15:50:00,20.26,20.27,20.24,20.25,1052476.0406162431,1.5057,1.5065,1.5042,1.505,1052476.0406
2007-01-31 15:55:00,20.25,20.25,20.22,20.25,1402437.2856487376,1.505,1.505,1.5027,1.505,1402437.2856
2007-02-01 09:30:00,20.25,20.33,20.23,20.25,1452987.2432645424,1.505,1.5109,1.5035,1.505,1452987.2433
2007-02-01 09:35:00,20.25,20.28,20.24,20.28,706835.3047816805,1.505,1.5072,1.5042,1.5072,706835.3048
2007-02-01 09:40:00,20.28,20.31,20.28,20.28,744423.7348036892,1.5072,1.5094,1.5072,1.5072,744423.7348
2007-02-01 09:45:00,20.29,20.29,20.19,20.2,1368737.3139048675,1.5079,1.5079,1.5005,1.5013,1368737.3139
2007-02-01 09:50:00,20.2,20.21,20.11,20.11,1386883.4525361822,1.5013,1.502,1.4946,1.4946,1386883.4525
2007-02-01 09:55:00,20.11,20.16,20.08,20.16,1433977.0027936415,1.4946,1.4983,1.4923,1.4983,1433977.0028
2007-02-01 10:00:00,20.15,20.18,20.12,20.12,1003654.2866796112,1.4975,1.4998,1.4953,1.4953,1003654.2867
2007-02-01 10:05:00,20.12,20.14,20.11,20.11,719364.7814556834,1.4953,1.4968,1.4946,1.4946,719364.7815
2007-02-01 10:10:00,20.11,20.11,20.08,20.1,919404.3573199364,1.4946,1.4946,1.4923,1.4938,919404.3573
2007-02-01 10:15:00,20.1,20.12,20.07,20.11,776827.5537881794,1.4938,1.4953,1.4916,1.4946,776827.5538
2007-02-01 10:20:00,20.11,20.14,20.11,20.13,645052.0232512524,1.4946,1.4968,1.4946,1.496,645052.0233
2007-02-01 10:25:00,20.13,20.15,20.12,20.14,1084447.8086809402,1.496,1.4975,1.4953,1.4968,1084447.8087
2007-02-01 10:30:00,20.14,20.15,20.13,20.14,552161.0754957137,1.4968,1.4975,1.496,1.4968,552161.0755
2007-02-01 10:35:00,20.14,20.16,20.13,20.15,611784.1024271757,1.4968,1.4983,1.496,1.4975,611784.1024
2007-02-01 10:40:00,20.15,20.18,20.15,20.18,980323.537010778,1.4975,1.4998,1.4975,1.4998,980323.537
2007-02-01 10:45:00,20.18,20.25,20.18,20.25,811391.6273716356,1.4998,1.505,1.4998,1.505,811391.6274
2007-02-01 10:50:00,20.24,20.31,20.16,20.29,1739869.0540072294,1.5042,1.5094,1.4983,1.5079,1739869.054
2007-02-01 10:55:00,20.29,20.29,20.25,20.26,744423.7348036892,1.5079,1.5079,1.505,1.5057,744423.7348
2007-02-01 11:00:00,20.26,20.27,20.23,20.23,703378.8974233349,1.5057,1.5065,1.5035,1.5035,703378.8974
2007-02-01 11:05:00,20.24,20.24,20.18,20.19,1034329.9019849284,1.5042,1.5042,1.4998,1.5005,1034329.902
2007-02-01 11:10:00,20.18,20.19,20.14,20.19,658013.5508450485,1.4998,1.5005,1.4968,1.5005,658013.5508
2007-02-01 11:15:00,20.19,20.19,20.15,20.16,521053.4092706031,1.5005,1.5005,1.4975,1.4983,521053.4093
2007-02-01 11:20:00,20.16,20.17,20.13,20.14,698626.3373056096,1.4983,1.499,1.496,1.4968,698626.3373
2007-02-01 11:25:00,20.14,20.14,20.13,20.13,368539.4345836024,1.4968,1.4968,1.496,1.496,368539.4346
2007-02-01 11:30:00,20.13,20.16,20.13,20.16,560370.0429717846,1.496,1.4983,1.496,1.4983,560370.043
2007-02-01 11:35:00,20.16,20.16,20.13,20.14,425138.105076512,1.4983,1.4983,1.496,1.4968,425138.1051
2007-02-01 11:40:00,20.14,20.15,20.13,20.15,374156.096540914,1.4968,1.4975,1.496,1.4975,374156.0965
2007-02-01 11:45:00,20.15,20.17,20.14,20.15,409584.2719639567,1.4975,1.499,1.4968,1.4975,409584.272
2007-02-01 11:50:00,20.15,20.16,20.15,20.16,277808.74142702966,1.4975,1.4983,1.4975,1.4983,277808.7414
2007-02-01 11:55:00,20.16,20.17,20.16,20.16,476552.1645319032,1.4983,1.499,1.4983,1.4983,476552.1645
2007-02-01 12:00:00,20.16,20.16,20.15,20.15,380636.8603378121,1.4983,1.4983,1.4975,1.4975,380636.8603
2007-02-01 12:05:00,20.15,20.17,20.15,20.17,378044.5548190528,1.4975,1.499,1.4975,1.499,378044.5548
2007-02-01 12:10:00,20.17,20.17,20.16,20.17,732758.3599692726,1.499,1.499,1.4983,1.499,732758.36
2007-02-01 12:15:00,20.17,20.18,20.16,20.18,452789.363943277,1.499,1.4998,1.4983,1.4998,452789.3639
2007-02-01 12:20:00,20.18,20.2,20.18,20.2,500314.96512052935,1.4998,1.5013,1.4998,1.5013,500314.9651
2007-02-01 12:25:00,20.2,20.2,20.15,20.17,668382.7729200854,1.5013,1.5013,1.4975,1.499,668382.7729
2007-02-01 12:30:00,20.17,20.19,20.16,20.19,327494.59720324806,1.499,1.5005,1.4983,1.5005,327494.5972
2007-02-01 12:35:00,20.19,20.19,20.17,20.18,198743.42310487348,1.5005,1.5005,1.499,1.4998,198743.4231
2007-02-01 12:40:00,20.18,20.19,20.18,20.18,317557.4260480044,1.4998,1.5005,1.4998,1.4998,317557.426
2007-02-01 12:45:00,20.18,20.18,20.17,20.18,271760.02854992484,1.4998,1.4998,1.499,1.4998,271760.0285
2007-02-01 12:50:00,20.18,20.21,20.17,20.21,1304793.7777754737,1.4998,1.502,1.499,1.502,1304793.7778
2007-02-01 12:55:00,20.21,20.24,20.19,20.19,447604.75290575856,1.502,1.5042,1.5005,1.5005,447604.7529
2007-02-01 13:00:00,20.19,20.21,20.18,20.2,372427.8928617412,1.5005,1.502,1.4998,1.5013,372427.8929
2007-02-01 13:05:00,20.2,20.21,20.17,20.18,319717.6806469704,1.5013,1.502,1.499,1.4998,319717.6806
2007-02-01 13:10:00,20.18,20.2,20.18,20.2,273488.23222909763,1.4998,1.5013,1.4998,1.5013,273488.2322
2007-02-01 13:15:00,20.2,20.21,20.2,20.21,258366.4500363356,1.5013,1.502,1.5013,1.502,258366.45
2007-02-01 13:20:00,20.21,20.21,20.21,20.21,208248.543340324,1.502,1.502,1.502,1.502,208248.5433
2007-02-01 13:25:00,20.21,20.22,20.2,20.21,353417.65239084023,1.502,1.5027,1.5013,1.502,353417.6524
2007-02-01 13:30:00,20.21,20.21,20.19,20.21,412176.5774827159,1.502,1.502,1.5005,1.502,412176.5775
2007-02-01 13:35:00,20.21,20.23,20.21,20.23,543520.0570998497,1.502,1.5035,1.502,1.5035,543520.0571
2007-02-01 13:40:00,20.23,20.24,20.22,20.22,463590.6369381071,1.5035,1.5042,1.5027,1.5027,463590.6369
2007-02-01 13:45:00,20.22,20.23,20.22,20.23,344776.6339949762,1.5027,1.5035,1.5027,1.5035,344776.634
2007-02-01 13:50:00,20.23,20.24,20.21,20.23,422545.79955775273,1.5035,1.5042,1.502,1.5035,422545.7996
2007-02-01 13:55:00,20.23,20.23,20.23,20.23,508955.9835163934,1.5035,1.5035,1.5035,1.5035,508955.9835
2007-02-01 14:00:00,20.23,20.23,20.22,20.23,289474.1162614461,1.5035,1.5035,1.5027,1.5035,289474.1163
2007-02-01 14:05:00,20.23,20.23,20.21,20.22,403967.610006645,1.5035,1.5035,1.502,1.5027,403967.61
2007-02-01 14:10:00,20.22,20.23,20.22,20.22,345208.6849147694,1.5027,1.5035,1.5027,1.5027,345208.6849
2007-02-01 14:15:00,20.22,20.26,20.22,20.25,454949.61854224297,1.5027,1.5057,1.5027,1.505,454949.6185
2007-02-01 14:20:00,20.25,20.26,20.23,20.25,432050.9197932032,1.505,1.5057,1.5035,1.505,432050.9198
2007-02-01 14:25:00,20.24,20.27,20.24,20.27,695169.929947264,1.5042,1.5065,1.5042,1.5065,695169.9299
2007-02-01 14:30:00,20.27,20.28,20.25,20.25,388413.7768940897,1.5065,1.5072,1.505,1.505,388413.7769
2007-02-01 14:35:00,20.25,20.29,20.25,20.28,333543.3100803529,1.505,1.5079,1.505,1.5072,333543.3101
2007-02-01 14:40:00,20.28,20.29,20.27,20.27,282561.3015447549,1.5072,1.5079,1.5065,1.5065,282561.3015
2007-02-01 14:45:00,20.27,20.31,20.27,20.31,652828.93980753,1.5065,1.5094,1.5065,1.5094,652828.9398
2007-02-01 14:50:00,20.31,20.32,20.28,20.31,645484.0741710456,1.5094,1.5102,1.5072,1.5094,645484.0742
2007-02-01 14:55:00,20.31,20.31,20.26,20.28,342184.32847621694,1.5094,1.5094,1.5057,1.5072,342184.3285
2007-02-01 15:00:00,20.28,20.31,20.27,20.3,454085.5167026566,1.5072,1.5094,1.5065,1.5087,454085.5167
2007-02-01 15:05:00,20.3,20.3,20.27,20.28,440691.9381890673,1.5087,1.5087,1.5065,1.5072,440691.9382
2007-02-01 15:10:00,20.28,20.31,20.26,20.31,576355.9270041331,1.5072,1.5094,1.5057,1.5094,576355.927
2007-02-01 15:15:00,20.31,20.32,20.29,20.3,751336.5495203804,1.5094,1.5102,1.5079,1.5087,751336.5495
2007-02-01 15:20:00,20.3,20.3,20.28,20.29,434643.2253119624,1.5087,1.5087,1.5072,1.5079,434643.2253
2007-02-01 15:25:00,20.29,20.3,20.29,20.29,416929.1376004411,1.5079,1.5087,1.5079,1.5079,416929.1376
2007-02-01 15:30:00,20.29,20.29,20.28,20.28,588453.3527583427,1.5079,1.5079,1.5072,1.5072,588453.3528
2007-02-01 15:35:00,20.28,20.29,20.28,20.29,469207.2988954187,1.5072,1.5079,1.5072,1.5079,469207.2989
2007-02-01 15:40:00,20.29,20.3,20.26,20.26,620425.1208230398,1.5079,1.5087,1.5057,1.5057,620425.1208
2007-02-01 15:45:00,20.26,20.27,20.25,20.25,937550.495951251,1.5057,1.5065,1.505,1.505,937550.496
2007-02-01 15:50:00,20.25,20.25,20.23,20.24,652396.8888877368,1.505,1.505,1.5035,1.5042,652396.8889
2007-02-01 15:55:00,20.24,20.28,20.22,20.23,1939476.5789516887,1.5042,1.5072,1.5027,1.5035,1939476.579
2007-02-02 09:30:00,20.25,20.28,20.19,20.19,1010999.1523160957,1.505,1.5072,1.5005,1.5005,1010999.1523
2007-02-02 09:35:00,20.19,20.27,20.18,20.25,457973.9749807954,1.5005,1.5065,1.4998,1.505,457973.975
2007-02-02 09:40:00,20.25,20.25,20.19,20.21,347800.9904335286,1.505,1.505,1.5005,1.502,347800.9904
2007-02-02 09:45:00,20.2,20.22,20.19,20.19,465318.8406172799,1.5013,1.5027,1.5005,1.5005,465318.8406
2007-02-02 09:50:00,20.2,20.22,20.19,20.19,318421.52788759075,1.5013,1.5027,1.5005,1.5005,318421.5279
2007-02-02 09:55:00,20.19,20.21,20.19,20.19,238492.10772584812,1.5005,1.502,1.5005,1.5005,238492.1077
2007-02-02 10:00:00,20.2,20.23,20.19,20.22,384525.3186159509,1.5013,1.5035,1.5005,1.5027,384525.3186
2007-02-02 10:05:00,20.22,20.25,20.22,20.23,302435.64385524223,1.5027,1.505,1.5027,1.5035,302435.6439
2007-02-02 10:10:00,20.23,20.26,20.23,20.26,288610.01442185976,1.5035,1.5057,1.5035,1.5057,288610.0144
2007-02-02 10:15:00,20.26,20.26,20.24,20.24,423409.9013973392,1.5057,1.5057,1.5042,1.5042,423409.9014
2007-02-02 10:20:00,20.24,20.25,20.23,20.25,298115.1346573102,1.5042,1.505,1.5035,1.505,298115.1347
2007-02-02 10:25:00,20.25,20.25,20.24,20.24,149489.6182484483,1.505,1.505,1.5042,1.5042,149489.6182
2007-02-02 10:30:00,20.24,20.24,20.23,20.24,260094.65371550835,1.5042,1.5042,1.5035,1.5042,260094.6537
2007-02-02 10:35:00,20.24,20.24,20.22,20.22,617832.8153042806,1.5042,1.5042,1.5027,1.5027,617832.8153
2007-02-02 10:40:00,20.22,20.22,20.22,20.22,1301769.4213369214,1.5027,1.5027,1.5027,1.5027,1301769.4213
2007-02-02 10:45:00,20.22,20.23,20.22,20.22,261390.806474888,1.5027,1.5035,1.5027,1.5027,261390.8065
2007-02-02 10:50:00,20.22,20.22,20.22,20.22,157698.5857245192,1.5027,1.5027,1.5027,1.5027,157698.5857
2007-02-02 10:55:00,20.22,20.22,20.2,20.2,434643.2253119624,1.5027,1.5027,1.5013,1.5013,434643.2253
2007-02-02 11:00:00,20.2,20.21,20.19,20.2,415632.9848410615,1.5013,1.502,1.5005,1.5013,415632.9848
2007-02-02 11:05:00,20.2,20.22,20.2,20.21,278672.84326661605,1.5013,1.5027,1.5013,1.502,278672.8433
2007-02-02 11:10:00,20.21,20.21,20.2,20.21,152513.97468700074,1.502,1.502,1.5013,1.502,152513.9747
2007-02-02 11:15:00,20.21,20.21,20.19,20.19,228554.9365706045,1.502,1.502,1.5005,1.5005,228554.9366
2007-02-02 11:20:00,20.19,20.19,20.15,20.15,540063.649741504,1.5005,1.5005,1.4975,1.4975,540063.6497
2007-02-02 11:25:00,20.15,20.17,20.15,20.17,314101.0186896587,1.4975,1.499,1.4975,1.499,314101.0187
2007-02-02 11:30:00,20.17,20.17,20.14,20.16,413904.7811618887,1.499,1.499,1.4968,1.4983,413904.7812
2007-02-02 11:35:00,20.16,20.16,20.14,20.14,548704.668137368,1.4983,1.4983,1.4968,1.4968,548704.6681
2007-02-02 11:40:00,20.14,20.16,20.13,20.16,776395.5028683862,1.4968,1.4983,1.496,1.4983,776395.5029
2007-02-02 11:45:00,20.16,20.16,20.13,20.15,333111.2591605597,1.4983,1.4983,1.496,1.4975,333111.2592
2007-02-02 11:50:00,20.15,20.15,20.13,20.14,399215.04988891975,1.4975,1.4975,1.496,1.4968,399215.0499
2007-02-02 11:55:00,20.14,20.14,20.13,20.13,345208.6849147694,1.4968,1.4968,1.496,1.496,345208.6849
2007-02-02 12:00:00,20.13,20.14,20.12,20.14,708131.45754106,1.496,1.4968,1.4953,1.4968,708131.4575
2007-02-02 12:05:00,20.14,20.14,20.14,20.14,342616.37939601013,1.4968,1.4968,1.4968,1.4968,342616.3794
2007-02-02 12:10:00,20.14,20.16,20.14,20.15,195287.01574652785,1.4968,1.4983,1.4968,1.4975,195287.0157
2007-02-02 12:15:00,20.15,20.16,20.14,20.14,311076.66225110635,1.4975,1.4983,1.4968,1.4968,311076.6623
2007-02-02 12:20:00,20.14,20.16,20.14,20.15,134367.8360556862,1.4968,1.4983,1.4968,1.4975,134367.8361
2007-02-02 12:25:00,20.15,20.15,20.13,20.14,514140.5945539118,1.4975,1.4975,1.496,1.4968,514140.5946
2007-02-02 12:30:00,20.14,20.14,20.13,20.14,111037.08638685325,1.4968,1.4968,1.496,1.4968,111037.0864
2007-02-02 12:35:00,20.14,20.14,20.13,20.14,344776.6339949762,1.4968,1.4968,1.496,1.4968,344776.634
2007-02-02 12:40:00,20.14,20.14,20.13,20.13,329222.80088242085,1.4968,1.4968,1.496,1.496,329222.8009
2007-02-02 12:45:00,20.13,20.14,20.13,20.13,176708.82619542012,1.496,1.4968,1.496,1.496,176708.8262
2007-02-02 12:50:00,20.14,20.14,20.13,20.14,203495.9832225987,1.4968,1.4968,1.496,1.4968,203495.9832
2007-02-02 12:55:00,20.14,20.14,20.13,20.14,336999.7174386985,1.4968,1.4968,1.496,1.4968,336999.7174
2007-02-02 13:00:00,20.13,20.14,20.13,20.13,158994.73848389878,1.496,1.4968,1.496,1.496,158994.7385
2007-02-02 13:05:00,20.13,20.14,20.13,20.13,273920.2831488908,1.496,1.4968,1.496,1.496,273920.2831
2007-02-02 13:10:00,20.14,20.14,20.13,20.14,285585.6579833073,1.4968,1.4968,1.496,1.4968,285585.658
2007-02-02 13:15:00,20.14,20.14,20.13,20.13,336135.6155991121,1.4968,1.4968,1.496,1.496,336135.6156
2007-02-02 13:20:00,20.13,20.14,20.13,20.13,253181.83899881708,1.496,1.4968,1.496,1.496,253181.839
2007-02-02 13:25:00,20.13,20.14,20.13,20.14,205656.23782156472,1.496,1.4968,1.496,1.4968,205656.2378
2007-02-02 13:30:00,20.14,20.14,20.13,20.14,162883.1967620376,1.4968,1.4968,1.496,1.4968,162883.1968
2007-02-02 13:35:00,20.13,20.14,20.13,20.13,209976.7470194968,1.496,1.4968,1.496,1.496,209976.747
2007-02-02 13:40:00,20.13,20.14,20.13,20.14,360330.4671075315,1.496,1.4968,1.496,1.4968,360330.4671
2007-02-02 13:45:00,20.14,20.14,20.13,20.13,263551.061073854,1.4968,1.4968,1.496,1.496,263551.0611
2007-02-02 13:50:00,20.13,20.14,20.13,20.14,243676.7187633666,1.496,1.4968,1.496,1.4968,243676.7188
2007-02-02 13:55:00,20.13,20.14,20.13,20.13,107148.6281087144,1.496,1.4968,1.496,1.496,107148.6281
2007-02-02 14:00:00,20.14,20.14,20.13,20.14,643755.8704918728,1.4968,1.4968,1.496,1.4968,643755.8705
2007-02-02 14:05:00,20.14,20.14,20.13,20.14,428162.4615150644,1.4968,1.4968,1.496,1.4968,428162.4615
2007-02-02 14:10:00,20.14,20.14,20.13,20.13,429890.6651942372,1.4968,1.4968,1.496,1.496,429890.6652
2007-02-02 14:15:00,20.13,20.13,20.12,20.12,279968.9960259957,1.496,1.496,1.4953,1.4953,279968.996
2007-02-02 14:20:00,20.13,20.14,20.11,20.11,528398.2749070876,1.496,1.4968,1.4946,1.4946,528398.2749
2007-02-02 14:25:00,20.11,20.11,20.09,20.09,474823.9608527303,1.4946,1.4946,1.4931,1.4931,474823.9609
2007-02-02 14:30:00,20.09,20.1,20.09,20.1,290338.21810103254,1.4931,1.4938,1.4931,1.4938,290338.2181
2007-02-02 14:35:00,20.1,20.14,20.09,20.1,926749.2229564209,1.4938,1.4968,1.4931,1.4938,926749.223
2007-02-02 14:40:00,20.1,20.1,20.08,20.08,399647.100808713,1.4938,1.4938,1.4923,1.4923,399647.1008
2007-02-02 14:45:00,20.08,20.09,20.06,20.09,685664.8097118135,1.4923,1.4931,1.4908,1.4931,685664.8097
2007-02-02 14:50:00,20.08,20.1,20.08,20.09,473527.80809335073,1.4923,1.4938,1.4923,1.4931,473527.8081
2007-02-02 14:55:00,20.09,20.09,20.08,20.09,645052.0232512524,1.4931,1.4931,1.4923,1.4931,645052.0233
2007-02-02 15:00:00,20.09,20.09,20.06,20.06,470503.4516547983,1.4931,1.4931,1.4908,1.4908,470503.4517
2007-02-02 15:05:00,20.06,20.06,20.03,20.04,922860.764678282,1.4908,1.4908,1.4886,1.4894,922860.7647
2007-02-02 15:10:00,20.03,20.04,20.02,20.04,738375.0219265843,1.4886,1.4894,1.4879,1.4894,738375.0219
2007-02-02 15:15:00,20.04,20.05,20.03,20.04,1002358.1339202316,1.4894,1.4901,1.4886,1.4894,1002358.1339
2007-02-02 15:20:00,20.04,20.05,20.03,20.04,641595.6158929068,1.4894,1.4901,1.4886,1.4894,641595.6159
2007-02-02 15:25:00,20.04,20.04,20.02,20.02,1010567.1013963023,1.4894,1.4894,1.4879,1.4879,1010567.1014
2007-02-02 15:30:00,20.02,20.02,19.98,20.01,1938612.4771121028,1.4879,1.4879,1.4849,1.4871,1938612.4771
2007-02-02 15:35:00,20.01,20.03,19.99,20.02,964769.7038982228,1.4871,1.4886,1.4856,1.4879,964769.7039
2007-02-02 15:40:00,20.02,20.05,20.01,20.02,1120740.0859435692,1.4879,1.4901,1.4871,1.4879,1120740.0859
2007-02-02 15:45:00,20.02,20.05,20.0,20.05,887000.5383354463,1.4879,1.4901,1.4864,1.4901,887000.5383
2007-02-02 15:50:00,20.05,20.06,20.03,20.04,1386451.4016163892,1.4901,1.4908,1.4886,1.4894,1386451.4016
2007-02-02 15:55:00,20.04,20.09,20.03,20.04,1751534.4288416458,1.4894,1.4931,1.4886,1.4894,1751534.4288
2007-02-05 09:30:00,20.05,20.12,19.99,20.05,1238689.9870471137,1.4901,1.4953,1.4856,1.4901,1238689.987
2007-02-05 09:35:00,20.05,20.13,20.04,20.09,1012295.3050754752,1.4901,1.496,1.4894,1.4931,1012295.3051
2007-02-05 09:40:00,20.08,20.09,20.04,20.04,604871.2877104845,1.4923,1.4931,1.4894,1.4894,604871.2877
2007-02-05 09:45:00,20.04,20.08,20.04,20.06,476984.2154516964,1.4894,1.4923,1.4894,1.4908,476984.2155
2007-02-05 09:50:00,20.06,20.08,20.05,20.06,767322.433552729,1.4908,1.4923,1.4901,1.4908,767322.4336
2007-02-05 09:55:00,20.06,20.09,20.05,20.08,792813.4378205279,1.4908,1.4931,1.4901,1.4923,792813.4378
2007-02-05 10:00:00,20.08,20.12,20.06,20.09,719364.7814556834,1.4923,1.4953,1.4908,1.4931,719364.7815
2007-02-05 10:05:00,20.09,20.11,20.09,20.1,709859.6612202328,1.4931,1.4946,1.4931,1.4938,709859.6612
2007-02-05 10:10:00,20.1,20.1,20.08,20.08,462726.53509852063,1.4938,1.4938,1.4923,1.4923,462726.5351
2007-02-05 10:15:00,20.08,20.08,20.06,20.06,719796.8323754766,1.4923,1.4923,1.4908,1.4908,719796.8324
2007-02-05 10:20:00,20.06,20.07,20.05,20.05,840771.0899175735,1.4908,1.4916,1.4901,1.4901,840771.0899
2007-02-05 10:25:00,20.06,20.08,20.05,20.07,710723.7630598194,1.4908,1.4923,1.4901,1.4916,710723.7631
2007-02-05 10:30:00,20.06,20.08,20.06,20.06,581108.4871218583,1.4908,1.4923,1.4908,1.4908,581108.4871
2007-02-05 10:35:00,20.06,20.07,20.06,20.06,340024.0738772509,1.4908,1.4916,1.4908,1.4908,340024.0739
2007-02-05 10:40:00,20.06,20.07,20.06,20.06,263551.061073854,1.4908,1.4916,1.4908,1.4908,263551.0611
2007-02-05 10:45:00,20.06,20.07,20.06,20.07,200903.6777038395,1.4908,1.4916,1.4908,1.4916,200903.6777
2007-02-05 10:50:00,20.06,20.07,20.06,20.06,168499.85871934926,1.4908,1.4916,1.4908,1.4908,168499.8587
2007-02-05 10:55:00,20.06,20.07,20.06,20.07,166771.65504017644,1.4908,1.4916,1.4908,1.4916,166771.655
2007-02-05 11:00:00,20.07,20.08,20.06,20.08,340024.0738772509,1.4916,1.4923,1.4908,1.4923,340024.0739
2007-02-05 11:05:00,20.07,20.08,20.06,20.07,427730.4105952712,1.4916,1.4923,1.4908,1.4916,427730.4106
2007-02-05 11:10:00,20.07,20.07,20.05,20.06,414768.8830014751,1.4916,1.4916,1.4901,1.4908,414768.883
2007-02-05 11:15:00,20.05,20.06,20.04,20.06,499450.8632809429,1.4901,1.4908,1.4894,1.4908,499450.8633
2007-02-05 11:20:00,20.06,20.06,20.05,20.06,380636.8603378121,1.4908,1.4908,1.4901,1.4908,380636.8603
2007-02-05 11:25:00,20.06,20.06,20.04,20.04,255342.0935977831,1.4908,1.4908,1.4894,1.4894,255342.0936
2007-02-05 11:30:00,20.04,20.05,20.04,20.05,312372.81501048594,1.4894,1.4901,1.4894,1.4901,312372.815
2007-02-05 11:35:00,20.05,20.06,20.04,20.06,185349.84459128417,1.4901,1.4908,1.4894,1.4908,185349.8446
2007-02-05 11:40:00,20.06,20.07,20.05,20.06,244108.76968315983,1.4908,1.4916,1.4901,1.4908,244108.7697
2007-02-05 11:45:00,20.07,20.07,20.06,20.06,171092.16423810847,1.4916,1.4916,1.4908,1.4908,171092.1642
2007-02-05 11:50:00,20.06,20.08,20.06,20.06,203928.034142392,1.4908,1.4923,1.4908,1.4908,203928.0341
2007-02-05 11:55:00,20.06,20.07,20.06,20.06,160290.8912432784,1.4908,1.4916,1.4908,1.4908,160290.8912
2007-02-05 12:00:00,20.06,20.06,20.05,20.06,114925.54466499206,1.4908,1.4908,1.4901,1.4908,114925.5447
2007-02-05 12:05:00,20.06,20.06,20.05,20.05,128319.12317858136,1.4908,1.4908,1.4901,1.4901,128319.1232
2007-02-05 12:10:00,20.05,20.05,20.05,20.05,135663.98881506582,1.4901,1.4901,1.4901,1.4901,135663.9888
2007-02-05 12:15:00,20.05,20.05,20.04,20.05,200471.6267840463,1.4901,1.4901,1.4894,1.4901,200471.6268
2007-02-05 12:20:00,20.05,20.07,20.05,20.07,119678.10478271727,1.4901,1.4916,1.4901,1.4916,119678.1048
2007-02-05 12:25:00,20.07,20.07,20.07,20.07,93755.04959512508,1.4916,1.4916,1.4916,1.4916,93755.0496
2007-02-05 12:30:00,20.07,20.07,20.06,20.07,691281.4716691251,1.4916,1.4916,1.4908,1.4916,691281.4717
2007-02-05 12:35:00,20.06,20.08,20.06,20.07,285585.6579833073,1.4908,1.4923,1.4908,1.4916,285585.658
2007-02-05 12:40:00,20.08,20.08,20.07,20.07,61351.230610634855,1.4923,1.4923,1.4916,1.4916,61351.2306
2007-02-05 12:45:00,20.07,20.09,20.07,20.07,189670.35378921623,1.4916,1.4931,1.4916,1.4916,189670.3538
2007-02-05 12:50:00,20.07,20.08,20.07,20.08,114925.54466499206,1.4916,1.4923,1.4916,1.4923,114925.5447
2007-02-05 12:55:00,20.08,20.09,20.07,20.09,147761.4145692755,1.4923,1.4931,1.4916,1.4931,147761.4146
2007-02-05 13:00:00,20.09,20.09,20.09,20.09,270895.92671033845,1.4931,1.4931,1.4931,1.4931,270895.9267
2007-02-05 13:05:00,20.1,20.1,20.09,20.09,180165.2335537657,1.4938,1.4938,1.4931,1.4931,180165.2336
2007-02-05 13:10:00,20.1,20.1,20.09,20.1,218617.76541536083,1.4938,1.4938,1.4931,1.4938,218617.7654
2007-02-05 13:15:00,20.1,20.1,20.1,20.1,99803.76247222994,1.4938,1.4938,1.4938,1.4938,99803.7625
2007-02-05 13:20:00,20.1,20.1,20.1,20.1,96347.35511388432,1.4938,1.4938,1.4938,1.4938,96347.3551
2007-02-05 13:25:00,20.1,20.1,20.09,20.09,226826.7328914317,1.4938,1.4938,1.4931,1.4931,226826.7329
2007-02-05 13:30:00,20.09,20.1,20.09,20.1,102828.11891078236,1.4931,1.4938,1.4931,1.4938,102828.1189
2007-02-05 13:35:00,20.1,20.12,20.1,20.12,353849.7033106334,1.4938,1.4953,1.4938,1.4953,353849.7033
2007-02-05 13:40:00,20.12,20.12,20.12,20.12,183189.58999231816,1.4953,1.4953,1.4953,1.4953,183189.59
2007-02-05 13:45:00,20.12,20.12,20.11,20.11,265711.31567282,1.4953,1.4953,1.4946,1.4946,265711.3157
2007-02-05 13:50:00,20.11,20.12,20.11,20.11,104988.3735097484,1.4946,1.4953,1.4946,1.4946,104988.3735
2007-02-05 13:55:00,20.11,20.12,20.11,20.12,234171.59852791613,1.4946,1.4953,1.4946,1.4953,234171.5985
2007-02-05 14:00:00,20.12,20.12,20.11,20.12,237195.95496646856,1.4953,1.4953,1.4946,1.4953,237195.955
2007-02-05 14:05:00,20.12,20.12,20.11,20.11,144737.05813072308,1.4953,1.4953,1.4946,1.4946,144737.0581
2007-02-05 14:10:00,20.11,20.12,20.11,20.12,149057.5673286551,1.4946,1.4953,1.4946,1.4953,149057.5673
2007-02-05 14:15:00,20.12,20.12,20.11,20.12,302435.64385524223,1.4953,1.4953,1.4946,1.4953,302435.6439
2007-02-05 14:20:00,20.12,20.12,20.11,20.12,209976.7470194968,1.4953,1.4953,1.4946,1.4953,209976.747
2007-02-05 14:25:00,20.12,20.12,20.12,20.12,163315.2476818308,1.4953,1.4953,1.4953,1.4953,163315.2477
2007-02-05 14:30:00,20.12,20.12,20.12,20.12,162451.1458422444,1.4953,1.4953,1.4953,1.4953,162451.1458
2007-02-05 14:35:00,20.12,20.12,20.11,20.12,339159.97203766456,1.4953,1.4953,1.4946,1.4953,339159.972
2007-02-05 14:40:00,20.12,20.12,20.11,20.12,317989.4769677976,1.4953,1.4953,1.4946,1.4953,317989.477
2007-02-05 14:45:00,20.12,20.12,20.12,20.12,250157.48256026467,1.4953,1.4953,1.4953,1.4953,250157.4826
2007-02-05 14:50:00,20.12,20.13,20.12,20.12,512412.39087473904,1.4953,1.496,1.4953,1.4953,512412.3909
2007-02-05 14:55:00,20.12,20.12,20.12,20.12,202199.8304632191,1.4953,1.4953,1.4953,1.4953,202199.8305
2007-02-05 15:00:00,20.12,20.12,20.11,20.12,290338.21810103254,1.4953,1.4953,1.4946,1.4953,290338.2181
2007-02-05 15:05:00,20.12,20.12,20.11,20.12,299843.33833648305,1.4953,1.4953,1.4946,1.4953,299843.3383
2007-02-05 15:10:00,20.12,20.12,20.11,20.11,222074.1727737065,1.4953,1.4953,1.4946,1.4946,222074.1728
2007-02-05 15:15:00,20.11,20.12,20.11,20.11,421249.64679837314,1.4946,1.4953,1.4946,1.4946,421249.6468
2007-02-05 15:20:00,20.11,20.12,20.11,20.11,297251.0328177238,1.4946,1.4953,1.4946,1.4946,297251.0328
2007-02-05 15:25:00,20.12,20.12,20.11,20.12,352121.49963146064,1.4953,1.4953,1.4946,1.4953,352121.4996
2007-02-05 15:30:00,20.12,20.12,20.11,20.12,428594.5124348576,1.4953,1.4953,1.4946,1.4953,428594.5124
2007-02-05 15:35:00,20.12,20.12,20.1,20.11,317557.4260480044,1.4953,1.4953,1.4938,1.4946,317557.426
2007-02-05 15:40:00,20.11,20.12,20.09,20.11,764730.1280339697,1.4946,1.4953,1.4931,1.4946,764730.128
2007-02-05 15:45:00,20.11,20.12,20.09,20.1,650236.6342887708,1.4946,1.4953,1.4931,1.4938,650236.6343
2007-02-05 15:50:00,20.1,20.12,20.09,20.12,642027.6668127,1.4938,1.4953,1.4931,1.4953,642027.6668
2007-02-05 15:55:00,20.11,20.12,20.1,20.11,810527.5255320492,1.4946,1.4953,1.4938,1.4946,810527.5255
2007-02-06 09:30:00,20.11,20.12,20.03,20.09,1077967.044884042,1.4946,1.4953,1.4886,1.4931,1077967.0449
2007-02-06 09:35:00,20.09,20.09,20.03,20.06,578084.1306833059,1.4931,1.4931,1.4886,1.4908,578084.1307
2007-02-06 09:40:00,20.06,20.07,20.03,20.04,377180.4529794664,1.4908,1.4916,1.4886,1.4894,377180.453
2007-02-06 09:45:00,20.04,20.09,20.04,20.05,633386.6484168359,1.4894,1.4931,1.4894,1.4901,633386.6484
2007-02-06 09:50:00,20.05,20.06,20.02,20.03,820896.7476070861,1.4901,1.4908,1.4879,1.4886,820896.7476
2007-02-06 09:55:00,20.02,20.03,19.99,19.99,617832.8153042806,1.4879,1.4886,1.4856,1.4856,617832.8153
2007-02-06 10:00:00,19.99,20.0,19.97,19.98,600550.7785125525,1.4856,1.4864,1.4842,1.4849,600550.7785
2007-02-06 10:05:00,19.98,20.01,19.97,20.01,749608.3458412075,1.4849,1.4871,1.4842,1.4871,749608.3458
2007-02-06 10:10:00,20.01,20.02,20.0,20.02,235899.80220708897,1.4871,1.4879,1.4864,1.4879,235899.8022
2007-02-06 10:15:00,20.02,20.04,20.02,20.03,410880.4247233362,1.4879,1.4894,1.4879,1.4886,410880.4247
2007-02-06 10:20:00,20.03,20.05,20.03,20.05,386685.57321491686,1.4886,1.4901,1.4886,1.4901,386685.5732
2007-02-06 10:25:00,20.05,20.05,20.02,20.02,349529.1941127014,1.4901,1.4901,1.4879,1.4879,349529.1941
2007-02-06 10:30:00,20.02,20.02,20.0,20.0,461862.43325893424,1.4879,1.4879,1.4864,1.4864,461862.4333
2007-02-06 10:35:00,20.0,20.02,20.0,20.01,665358.416481533,1.4864,1.4879,1.4864,1.4871,665358.4165
2007-02-06 10:40:00,20.01,20.01,20.0,20.01,379772.75849822565,1.4871,1.4871,1.4864,1.4871,379772.7585
2007-02-06 10:45:00,20.01,20.01,20.0,20.0,775531.4010287998,1.4871,1.4871,1.4864,1.4864,775531.401
2007-02-06 10:50:00,20.0,20.0,19.98,19.98,744855.7857234824,1.4864,1.4864,1.4849,1.4849,744855.7857
2007-02-06 10:55:00,19.98,19.99,19.97,19.99,473095.75717355753,1.4849,1.4856,1.4842,1.4856,473095.7572
2007-02-06 11:00:00,19.99,19.99,19.98,19.98,540927.7515810904,1.4856,1.4856,1.4849,1.4849,540927.7516
2007-02-06 11:05:00,19.98,19.99,19.98,19.99,1624511.458422444,1.4849,1.4856,1.4849,1.4856,1624511.4584
2007-02-06 11:10:00,19.99,19.99,19.98,19.98,407424.01736499066,1.4856,1.4856,1.4849,1.4849,407424.0174
2007-02-06 11:15:00,19.98,19.98,19.97,19.97,1122900.340542535,1.4849,1.4849,1.4842,1.4842,1122900.3405
2007-02-06 11:20:00,19.97,19.97,19.96,19.97,277808.74142702966,1.4842,1.4842,1.4834,1.4842,277808.7414
2007-02-06 11:25:00,19.97,19.98,19.96,19.98,453653.4657828634,1.4842,1.4849,1.4834,1.4849,453653.4658
2007-02-06 11:30:00,19.98,19.98,19.97,19.97,235899.80220708897,1.4849,1.4849,1.4842,1.4842,235899.8022
2007-02-06 11:35:00,19.97,19.97,19.96,19.97,230715.1911695705,1.4842,1.4842,1.4834,1.4842,230715.1912
2007-02-06 11:40:00,19.97,19.97,19.96,19.96,326630.4953636616,1.4842,1.4842,1.4834,1.4834,326630.4954
2007-02-06 11:45:00,19.96,19.96,19.94,19.95,584564.894480204,1.4834,1.4834,1.4819,1.4827,584564.8945
2007-02-06 11:50:00,19.96,19.96,19.94,19.94,273920.2831488908,1.4834,1.4834,1.4819,1.4819,273920.2831
2007-02-06 11:55:00,19.94,19.94,19.92,19.93,478712.4191308692,1.4819,1.4819,1.4804,1.4812,478712.4191
2007-02-06 12:00:00,19.93,19.94,19.91,19.92,423409.9013973392,1.4812,1.4819,1.4797,1.4804,423409.9014
2007-02-06 12:05:00,19.91,19.92,19.89,19.9,1716106.2534186032,1.4797,1.4804,1.4782,1.479,1716106.2534
2007-02-06 12:10:00,19.9,19.91,19.9,19.91,629930.2410584902,1.479,1.4797,1.479,1.4797,629930.2411
2007-02-06 12:15:00,19.91,19.91,19.9,19.9,443716.2946276197,1.4797,1.4797,1.479,1.479,443716.2946
2007-02-06 12:20:00,19.9,19.9,19.87,19.88,252749.78807902389,1.479,1.479,1.4767,1.4775,252749.7881
2007-02-06 12:25:00,19.87,19.9,19.87,19.89,484761.132007974,1.4767,1.479,1.4767,1.4782,484761.132
2007-02-06 12:30:00,19.89,19.91,19.89,19.9,273056.18130930443,1.4782,1.4797,1.4782,1.479,273056.1813
2007-02-06 12:35:00,19.9,19.93,19.9,19.93,418657.3412796139,1.479,1.4812,1.479,1.4812,418657.3413
2007-02-06 12:40:00,19.93,19.93,19.91,19.91,689553.2679899524,1.4812,1.4812,1.4797,1.4797,689553.268
2007-02-06 12:45:00,19.91,19.92,19.91,19.91,202631.8813830123,1.4797,1.4804,1.4797,1.4797,202631.8814
2007-02-06 12:50:00,19.91,19.92,19.91,19.92,329654.85180221405,1.4797,1.4804,1.4797,1.4804,329654.8518
2007-02-06 12:55:00,19.92,19.92,19.91,19.91,329222.80088242085,1.4804,1.4804,1.4797,1.4797,329222.8009
2007-02-06 13:00:00,19.91,19.91,19.91,19.91,909035.1352448995,1.4797,1.4797,1.4797,1.4797,909035.1352
2007-02-06 13:05:00,19.91,19.92,19.9,19.9,344344.583075183,1.4797,1.4804,1.479,1.479,344344.5831
2007-02-06 13:10:00,19.9,19.91,19.9,19.91,141712.70169217067,1.479,1.4797,1.479,1.4797,141712.7017
2007-02-06 13:15:00,19.91,19.91,19.91,19.91,264415.1629134404,1.4797,1.4797,1.4797,1.4797,264415.1629
2007-02-06 13:20:00,19.91,19.91,19.9,19.9,463590.6369381071,1.4797,1.4797,1.479,1.479,463590.6369
2007-02-06 13:25:00,19.9,19.9,19.88,19.9,694305.8281076776,1.479,1.479,1.4775,1.479,694305.8281
2007-02-06 13:30:00,19.9,19.91,19.9,19.91,944463.3106679424,1.479,1.4797,1.479,1.4797,944463.3107
2007-02-06 13:35:00,19.91,19.91,19.9,19.91,457973.9749807954,1.4797,1.4797,1.479,1.4797,457973.975
2007-02-06 13:40:00,19.9,19.91,19.9,19.9,309348.4585719335,1.479,1.4797,1.479,1.479,309348.4586
2007-02-06 13:45:00,19.9,19.91,19.9,19.91,412608.6284025091,1.479,1.4797,1.479,1.4797,412608.6284
2007-02-06 13:50:00,19.91,19.91,19.91,19.91,388413.7768940897,1.4797,1.4797,1.4797,1.4797,388413.7769
2007-02-06 13:55:00,19.91,19.91,19.91,19.91,783740.3685048707,1.4797,1.4797,1.4797,1.4797,783740.3685
2007-02-06 14:00:00,19.91,19.91,19.9,19.91,436803.47991092846,1.4797,1.4797,1.479,1.4797,436803.4799
2007-02-06 14:05:00,19.91,19.91,19.9,19.91,289906.16718123935,1.4797,1.4797,1.479,1.4797,289906.1672
2007-02-06 14:10:00,19.91,19.91,19.91,19.91,200039.5758642531,1.4797,1.4797,1.4797,1.4797,200039.5759
2007-02-06 14:15:00,19.91,19.91,19.9,19.9,320581.7824865568,1.4797,1.4797,1.479,1.479,320581.7825
2007-02-06 14:20:00,19.91,19.91,19.9,19.91,852436.4647519899,1.4797,1.4797,1.479,1.4797,852436.4648
2007-02-06 14:25:00,19.91,19.91,19.91,19.91,362490.7217064975,1.4797,1.4797,1.4797,1.4797,362490.7217
2007-02-06 14:30:00,19.91,19.91,19.9,19.9,386253.52229512366,1.4797,1.4797,1.479,1.479,386253.5223
2007-02-06 14:35:00,19.9,19.9,19.88,19.88,364218.9253856703,1.479,1.479,1.4775,1.4775,364218.9254
2007-02-06 14:40:00,19.88,19.89,19.88,19.88,547408.5153779885,1.4775,1.4782,1.4775,1.4775,547408.5154
2007-02-06 14:45:00,19.88,19.89,19.87,19.88,514140.5945539118,1.4775,1.4782,1.4767,1.4775,514140.5946
2007-02-06 14:50:00,19.88,19.88,19.86,19.87,553889.2791748865,1.4775,1.4775,1.476,1.4767,553889.2792
2007-02-06 14:55:00,19.87,19.88,19.86,19.86,501611.11787990894,1.4767,1.4775,1.476,1.476,501611.1179
2007-02-06 15:00:00,19.87,19.87,19.86,19.87,501611.11787990894,1.4767,1.4767,1.476,1.4767,501611.1179
2007-02-06 15:05:00,19.87,19.87,19.86,19.87,471799.60441417794,1.4767,1.4767,1.476,1.4767,471799.6044
2007-02-06 15:10:00,19.87,19.9,19.86,19.9,660605.8563638077,1.4767,1.479,1.476,1.479,660605.8564
2007-02-06 15:15:00,19.9,19.91,19.88,19.9,607463.5932292438,1.479,1.4797,1.4775,1.479,607463.5932
2007-02-06 15:20:00,19.9,19.92,19.88,19.92,526238.0203081216,1.479,1.4804,1.4775,1.4804,526238.0203
2007-02-06 15:25:00,19.91,19.91,19.9,19.9,454517.5676224498,1.4797,1.4797,1.479,1.479,454517.5676
2007-02-06 15:30:00,19.9,19.91,19.89,19.91,550864.9227363341,1.479,1.4797,1.4782,1.4797,550864.9227
2007-02-06 15:35:00,19.91,19.91,19.9,19.9,605735.3895500709,1.4797,1.4797,1.479,1.479,605735.3896
2007-02-06 15:40:00,19.9,19.91,19.89,19.91,565122.6030895098,1.479,1.4797,1.4782,1.4797,565122.6031
2007-02-06 15:45:00,19.91,19.91,19.9,19.91,1080127.299483008,1.4797,1.4797,1.479,1.4797,1080127.2995
2007-02-06 15:50:00,19.91,19.91,19.91,19.91,896073.6076511035,1.4797,1.4797,1.4797,1.4797,896073.6077
2007-02-06 15:55:00,19.91,19.91,19.89,19.9,1564024.3296513956,1.4797,1.4797,1.4782,1.479,1564024.3297
2007-02-07 09:30:00,19.91,19.95,19.89,19.9,886136.4364958598,1.4797,1.4827,1.4782,1.479,886136.4365
2007-02-07 09:35:00,19.91,19.92,19.88,19.9,311940.76409069274,1.4797,1.4804,1.4775,1.479,311940.7641
2007-02-07 09:40:00,19.9,19.99,19.9,19.96,791085.2341413551,1.479,1.4856,1.479,1.4834,791085.2341
2007-02-07 09:45:00,19.96,19.98,19.93,19.94,464454.7387776935,1.4834,1.4849,1.4812,1.4819,464454.7388
2007-02-07 09:50:00,19.94,19.95,19.92,19.93,317125.3751282112,1.4819,1.4827,1.4804,1.4812,317125.3751
2007-02-07 09:55:00,19.93,19.95,19.93,19.94,314533.0696094519,1.4812,1.4827,1.4812,1.4819,314533.0696
2007-02-07 10:00:00,19.93,19.94,19.92,19.94,200471.6267840463,1.4812,1.4819,1.4804,1.4819,200471.6268
2007-02-07 10:05:00,19.94,19.94,19.92,19.92,184917.79367149097,1.4819,1.4819,1.4804,1.4804,184917.7937
2007-02-07 10:10:00,19.92,19.92,19.91,19.92,190102.40470900945,1.4804,1.4804,1.4797,1.4804,190102.4047
2007-02-07 10:15:00,19.92,19.92,19.91,19.91,247133.12612171224,1.4804,1.4804,1.4797,1.4797,247133.1261
2007-02-07 10:20:00,19.92,19.92,19.9,19.9,378908.6566586392,1.4804,1.4804,1.479,1.479,378908.6567
2007-02-07 10:25:00,19.91,19.91,19.88,19.9,647212.2778502185,1.4797,1.4797,1.4775,1.479,647212.2779
2007-02-07 10:30:00,19.9,19.91,19.88,19.89,574195.6724051671,1.479,1.4797,1.4775,1.4782,574195.6724
2007-02-07 10:35:00,19.89,19.9,19.88,19.89,471367.5534943847,1.4782,1.479,1.4775,1.4782,471367.5535
2007-02-07 10:40:00,19.89,19.91,19.89,19.9,350393.2959522878,1.4782,1.4797,1.4782,1.479,350393.296
2007-02-07 10:45:00,19.9,19.91,19.9,19.91,778555.7574673522,1.479,1.4797,1.479,1.4797,778555.7575
2007-02-07 10:50:00,19.91,19.92,19.91,19.91,359898.4161877383,1.4797,1.4804,1.4797,1.4797,359898.4162
2007-02-07 10:55:00,19.91,19.91,19.91,19.91,302003.59293544904,1.4797,1.4797,1.4797,1.4797,302003.5929
2007-02-07 11:00:00,19.91,19.93,19.91,19.93,629498.190138697,1.4797,1.4812,1.4797,1.4812,629498.1901
2007-02-07 11:05:00,19.93,19.94,19.92,19.93,468343.1970558323,1.4812,1.4819,1.4804,1.4812,468343.1971
2007-02-07 11:10:00,19.93,19.93,19.92,19.92,1071486.281087144,1.4812,1.4812,1.4804,1.4804,1071486.2811
2007-02-07 11:15:00,19.92,19.92,19.91,19.92,324038.18984490243,1.4804,1.4804,1.4797,1.4804,324038.1898
2007-02-07 11:20:00,19.92,19.92,19.92,19.92,875767.2144208229,1.4804,1.4804,1.4804,1.4804,875767.2144
2007-02-07 11:25:00,19.92,19.92,19.9,19.91,759113.4660766581,1.4804,1.4804,1.479,1.4797,759113.4661
2007-02-07 11:30:00,19.91,19.91,19.9,19.9,224234.42737267248,1.4797,1.4797,1.479,1.479,224234.4274
2007-02-07 11:35:00,19.9,19.9,19.87,19.88,341320.22663663054,1.479,1.479,1.4767,1.4775,341320.2266
2007-02-07 11:40:00,19.88,19.89,19.87,19.87,247997.22796129863,1.4775,1.4782,1.4767,1.4767,247997.228
2007-02-07 11:45:00,19.87,19.87,19.84,19.84,559073.890212405,1.4767,1.4767,1.4745,1.4745,559073.8902
2007-02-07 11:50:00,19.84,19.87,19.84,19.86,320581.7824865568,1.4745,1.4767,1.4745,1.476,320581.7825
2007-02-07 11:55:00,19.86,19.88,19.85,19.87,302003.59293544904,1.476,1.4775,1.4752,1.4767,302003.5929
2007-02-07 12:00:00,19.87,19.9,19.87,19.9,263983.1119936472,1.4767,1.479,1.4767,1.479,263983.112
2007-02-07 12:05:00,19.9,19.9,19.88,19.88,297251.0328177238,1.479,1.479,1.4775,1.4775,297251.0328
2007-02-07 12:10:00,19.88,19.9,19.88,19.9,185349.84459128417,1.4775,1.479,1.4775,1.479,185349.8446
2007-02-07 12:15:00,19.9,19.9,19.86,19.86,139984.49801299785,1.479,1.479,1.476,1.476,139984.498
2007-02-07 12:20:00,19.86,19.88,19.85,19.88,119246.05386292408,1.476,1.4775,1.4752,1.4775,119246.0539
2007-02-07 12:25:00,19.88,19.88,19.86,19.87,191398.55746838904,1.4775,1.4775,1.476,1.4767,191398.5575
2007-02-07 12:30:00,19.86,19.87,19.86,19.87,136096.03973485902,1.476,1.4767,1.476,1.4767,136096.0397
2007-02-07 12:35:00,19.87,19.87,19.85,19.85,69128.14716691252,1.4767,1.4767,1.4752,1.4752,69128.1472
2007-02-07 12:40:00,19.85,19.86,19.85,19.86,113629.39190561244,1.4752,1.476,1.4752,1.476,113629.3919
2007-02-07 12:45:00,19.86,19.86,19.84,19.85,270463.8757905452,1.476,1.476,1.4745,1.4752,270463.8758
2007-02-07 12:50:00,19.85,19.87,19.84,19.87,282561.3015447549,1.4752,1.4767,1.4745,1.4767,282561.3015
2007-02-07 12:55:00,19.86,19.88,19.86,19.88,163315.2476818308,1.476,1.4775,1.476,1.4775,163315.2477
2007-02-07 13:00:00,19.88,19.91,19.88,19.9,373724.0456211208,1.4775,1.4797,1.4775,1.479,373724.0456
2007-02-07 13:05:00,19.9,19.92,19.9,19.91,373291.9947013276,1.479,1.4804,1.479,1.4797,373291.9947
2007-02-07 13:10:00,19.91,19.92,19.91,19.91,282129.2506249617,1.4797,1.4804,1.4797,1.4797,282129.2506
2007-02-07 13:15:00,19.91,19.91,19.9,19.9,609623.8478282097,1.4797,1.4797,1.479,1.479,609623.8478
2007-02-07 13:20:00,19.9,19.91,19.89,19.89,171956.2660776949,1.479,1.4797,1.4782,1.4782,171956.2661
2007-02-07 13:25:00,19.89,19.91,19.89,19.9,76040.96188360377,1.4782,1.4797,1.4782,1.479,76040.9619
2007-02-07 13:30:00,19.9,19.91,19.9,19.9,107148.6281087144,1.479,1.4797,1.479,1.479,107148.6281
2007-02-07 13:35:00,19.9,19.9,19.9,19.9,147329.3636494823,1.479,1.479,1.479,1.479,147329.3636
2007-02-07 13:40:00,19.9,19.91,19.9,19.9,274784.3849884772,1.479,1.4797,1.479,1.479,274784.385
2007-02-07 13:45:00,19.9,19.91,19.9,19.91,261822.8573946812,1.479,1.4797,1.479,1.4797,261822.8574
2007-02-07 13:50:00,19.91,19.91,19.91,19.91,783740.3685048707,1.4797,1.4797,1.4797,1.4797,783740.3685
2007-02-07 13:55:00,19.91,19.92,19.91,19.92,410880.4247233362,1.4797,1.4804,1.4797,1.4804,410880.4247
2007-02-07 14:00:00,19.92,19.92,19.91,19.91,387549.6750545033,1.4804,1.4804,1.4797,1.4797,387549.6751
2007-02-07 14:05:00,19.91,19.91,19.88,19.89,312372.81501048594,1.4797,1.4797,1.4775,1.4782,312372.815
2007-02-07 14:10:00,19.89,19.9,19.89,19.9,127455.02133899496,1.4782,1.479,1.4782,1.479,127455.0213
2007-02-07 14:15:00,19.9,19.9,19.87,19.89,222938.2746132929,1.479,1.479,1.4767,1.4782,222938.2746
2007-02-07 14:20:00,19.89,19.9,19.88,19.89,152513.97468700074,1.4782,1.479,1.4775,1.4782,152513.9747
2007-02-07 14:25:00,19.89,19.91,19.89,19.9,314101.0186896587,1.4782,1.4797,1.4782,1.479,314101.0187
2007-02-07 14:30:00,19.89,19.9,19.88,19.9,228986.9874903977,1.4782,1.479,1.4775,1.479,228986.9875
2007-02-07 14:35:00,19.9,19.9,19.87,19.87,674863.5367169834,1.479,1.479,1.4767,1.4767,674863.5367
2007-02-07 14:40:00,19.87,19.89,19.87,19.88,326630.4953636616,1.4767,1.4782,1.4767,1.4775,326630.4954
2007-02-07 14:45:00,19.89,19.89,19.86,19.86,473095.75717355753,1.4782,1.4782,1.476,1.476,473095.7572
2007-02-07 14:50:00,19.86,19.87,19.85,19.87,348233.0413533218,1.476,1.4767,1.4752,1.4767,348233.0414
2007-02-07 14:55:00,19.87,19.87,19.86,19.87,243244.6678435734,1.4767,1.4767,1.476,1.4767,243244.6678
2007-02-07 15:00:00,19.87,19.87,19.86,19.86,224666.47829246568,1.4767,1.4767,1.476,1.476,224666.4783
2007-02-07 15:05:00,19.86,19.87,19.85,19.85,264415.1629134404,1.476,1.4767,1.4752,1.4752,264415.1629
2007-02-07 15:10:00,19.85,19.87,19.85,19.87,280833.0978655821,1.4752,1.4767,1.4752,1.4767,280833.0979
2007-02-07 15:15:00,19.87,19.87,19.85,19.85,288177.96350206656,1.4767,1.4767,1.4752,1.4752,288177.9635
2007-02-07 15:20:00,19.86,19.87,19.85,19.87,365515.0781450499,1.476,1.4767,1.4752,1.4767,365515.0781
2007-02-07 15:25:00,19.87,19.87,19.87,19.87,315829.2223688316,1.4767,1.4767,1.4767,1.4767,315829.2224
2007-02-07 15:30:00,19.87,19.87,19.86,19.86,292066.4217802054,1.4767,1.4767,1.476,1.476,292066.4218
2007-02-07 15:35:00,19.86,19.87,19.85,19.86,358170.21250856546,1.476,1.4767,1.4752,1.476,358170.2125
2007-02-07 15:40:00,19.86,19.87,19.86,19.87,352121.49963146064,1.476,1.4767,1.476,1.4767,352121.4996
2007-02-07 15:45:00,19.87,19.9,19.87,19.89,603575.1349511049,1.4767,1.479,1.4767,1.4782,603575.135
2007-02-07 15:50:00,19.89,19.9,19.88,19.9,561234.144811371,1.4782,1.479,1.4775,1.479,561234.1448
2007-02-07 15:55:00,19.9,19.91,19.88,19.89,624313.5791011787,1.479,1.4797,1.4775,1.4782,624313.5791
2007-02-08 09:30:00,19.81,19.88,19.73,19.77,1443914.1739488852,1.4723,1.4775,1.4663,1.4693,1443914.1739
2007-02-08 09:35:00,19.77,19.84,19.74,19.79,815712.1365695677,1.4693,1.4745,1.4671,1.4708,815712.1366
2007-02-08 09:40:00,19.79,19.82,19.78,19.79,954832.5327429792,1.4708,1.473,1.47,1.4708,954832.5327
2007-02-08 09:45:00,19.8,19.8,19.73,19.77,759113.4660766581,1.4715,1.4715,1.4663,1.4693,759113.4661
2007-02-08 09:50:00,19.77,19.78,19.73,19.75,777691.6556277658,1.4693,1.47,1.4663,1.4678,777691.6556
2007-02-08 09:55:00,19.75,19.76,19.75,19.76,526670.0712279148,1.4678,1.4685,1.4678,1.4685,526670.0712
2007-02-08 10:00:00,19.76,19.76,19.73,19.74,787628.8267830095,1.4685,1.4685,1.4663,1.4671,787628.8268
2007-02-08 10:05:00,19.74,19.74,19.69,19.71,1608957.6253098887,1.4671,1.4671,1.4633,1.4648,1608957.6253
2007-02-08 10:10:00,19.72,19.73,19.71,19.72,758249.3642370716,1.4656,1.4663,1.4648,1.4656,758249.3642
2007-02-08 10:15:00,19.71,19.72,19.68,19.69,1175178.5018375127,1.4648,1.4656,1.4626,1.4633,1175178.5018
2007-02-08 10:20:00,19.69,19.71,19.62,19.64,1700120.3693862546,1.4633,1.4648,1.4581,1.4596,1700120.3694
2007-02-08 10:25:00,19.64,19.66,19.61,19.66,1757583.1417187506,1.4596,1.4611,1.4574,1.4611,1757583.1417
2007-02-08 10:30:00,19.66,19.67,19.64,19.67,1217087.4410574534,1.4611,1.4619,1.4596,1.4619,1217087.4411
2007-02-08 10:35:00,19.67,19.69,19.66,19.66,763866.0261943833,1.4619,1.4633,1.4611,1.4611,763866.0262
2007-02-08 10:40:00,19.67,19.67,19.65,19.66,1038650.4111828604,1.4619,1.4619,1.4604,1.4611,1038650.4112
2007-02-08 10:45:00,19.66,19.67,19.64,19.65,939710.750550217,1.4611,1.4619,1.4596,1.4604,939710.7506
2007-02-08 10:50:00,19.65,19.67,19.65,19.67,603143.0840313117,1.4604,1.4619,1.4604,1.4619,603143.084
2007-02-08 10:55:00,19.68,19.71,19.67,19.7,732758.3599692726,1.4626,1.4648,1.4619,1.4641,732758.36
2007-02-08 11:00:00,19.7,19.72,19.69,19.69,1394228.3181726667,1.4641,1.4656,1.4633,1.4633,1394228.3182
2007-02-08 11:05:00,19.69,19.7,19.69,19.69,777259.6047079726,1.4633,1.4641,1.4633,1.4633,777259.6047
2007-02-08 11:10:00,19.69,19.69,19.68,19.68,349961.2450324946,1.4633,1.4633,1.4626,1.4626,349961.245
2007-02-08 11:15:00,19.68,19.68,19.67,19.67,688689.166150366,1.4626,1.4626,1.4619,1.4619,688689.1662
2007-02-08 11:20:00,19.67,19.68,19.67,19.67,1010567.1013963023,1.4619,1.4626,1.4619,1.4619,1010567.1014
2007-02-08 11:25:00,19.67,19.69,19.66,19.67,530558.5295060535,1.4619,1.4633,1.4611,1.4619,530558.5295
2007-02-08 11:30:00,19.66,19.68,19.66,19.67,383661.2167763645,1.4611,1.4626,1.4611,1.4619,383661.2168
2007-02-08 11:35:00,19.67,19.68,19.66,19.68,839906.9880779871,1.4619,1.4626,1.4611,1.4626,839906.9881
2007-02-08 11:40:00,19.68,19.71,19.68,19.69,744423.7348036892,1.4626,1.4648,1.4626,1.4633,744423.7348
2007-02-08 11:45:00,19.69,19.69,19.66,19.67,438963.7345098945,1.4633,1.4633,1.4611,1.4619,438963.7345
2007-02-08 11:50:00,19.67,19.68,19.67,19.68,739671.1746859639,1.4619,1.4626,1.4619,1.4626,739671.1747
2007-02-08 11:55:00,19.68,19.68,19.67,19.67,371995.841941948,1.4626,1.4626,1.4619,1.4619,371995.8419
2007-02-08 12:00:00,19.67,19.69,19.66,19.68,830833.9187623298,1.4619,1.4633,1.4611,1.4626,830833.9188
2007-02-08 12:05:00,19.68,19.68,19.67,19.68,260094.65371550835,1.4626,1.4626,1.4619,1.4626,260094.6537
2007-02-08 12:10:00,19.68,19.7,19.68,19.69,348233.0413533218,1.4626,1.4641,1.4626,1.4633,348233.0414
2007-02-08 12:15:00,19.69,19.69,19.67,19.69,271760.02854992484,1.4633,1.4633,1.4619,1.4633,271760.0285
2007-02-08 12:20:00,19.69,19.71,19.69,19.69,360762.5180273247,1.4633,1.4648,1.4633,1.4633,360762.518
2007-02-08 12:25:00,19.69,19.69,19.67,19.69,329654.85180221405,1.4633,1.4633,1.4619,1.4633,329654.8518
2007-02-08 12:30:00,19.69,19.7,19.68,19.69,260094.65371550835,1.4633,1.4641,1.4626,1.4633,260094.6537
2007-02-08 12:35:00,19.69,19.7,19.69,19.69,321877.9352459364,1.4633,1.4641,1.4633,1.4633,321877.9352
2007-02-08 12:40:00,19.69,19.75,19.69,19.75,1396820.623691426,1.4633,1.4678,1.4633,1.4678,1396820.6237
2007-02-08 12:45:00,19.75,19.76,19.72,19.76,685664.8097118135,1.4678,1.4685,1.4656,1.4685,685664.8097
2007-02-08 12:50:00,19.75,19.78,19.75,19.77,425570.1559963052,1.4678,1.47,1.4678,1.4693,425570.156
2007-02-08 12:55:00,19.77,19.78,19.76,19.77,291202.319940619,1.4693,1.47,1.4685,1.4693,291202.3199
2007-02-08 13:00:00,19.78,19.79,19.77,19.78,310644.6113313131,1.47,1.4708,1.4693,1.47,310644.6113
2007-02-08 13:05:00,19.78,19.81,19.78,19.81,374588.1474607072,1.47,1.4723,1.47,1.4723,374588.1475
2007-02-08 13:10:00,19.8,19.82,19.79,19.82,299843.33833648305,1.4715,1.473,1.4708,1.473,299843.3383
2007-02-08 13:15:00,19.81,19.83,19.81,19.81,355145.856070013,1.4723,1.4738,1.4723,1.4723,355145.8561
2007-02-08 13:20:00,19.81,19.81,19.76,19.77,341320.22663663054,1.4723,1.4723,1.4685,1.4693,341320.2266
2007-02-08 13:25:00,19.77,19.78,19.77,19.77,224666.47829246568,1.4693,1.47,1.4693,1.4693,224666.4783
2007-02-08 13:30:00,19.78,19.78,19.75,19.76,198743.42310487348,1.47,1.47,1.4678,1.4685,198743.4231
2007-02-08 13:35:00,19.76,19.76,19.75,19.75,128751.17409837455,1.4685,1.4685,1.4678,1.4678,128751.1741
2007-02-08 13:40:00,19.75,19.75,19.74,19.74,383229.1658565712,1.4678,1.4678,1.4671,1.4671,383229.1659
2007-02-08 13:45:00,19.74,19.75,19.74,19.74,225962.6310518453,1.4671,1.4678,1.4671,1.4671,225962.6311
2007-02-08 13:50:00,19.75,19.75,19.72,19.73,227690.83473101808,1.4678,1.4678,1.4656,1.4663,227690.8347
2007-02-08 13:55:00,19.73,19.74,19.73,19.74,180165.2335537657,1.4663,1.4671,1.4663,1.4671,180165.2336
2007-02-08 14:00:00,19.73,19.75,19.73,19.75,228122.8856508113,1.4663,1.4678,1.4663,1.4678,228122.8857
2007-02-08 14:05:00,19.75,19.75,19.72,19.72,387981.7259742965,1.4678,1.4678,1.4656,1.4656,387981.726
2007-02-08 14:10:00,19.72,19.74,19.72,19.73,159426.78940369198,1.4656,1.4671,1.4656,1.4663,159426.7894
2007-02-08 14:15:00,19.73,19.73,19.69,19.69,616536.662544901,1.4663,1.4663,1.4633,1.4633,616536.6625
2007-02-08 14:20:00,19.69,19.72,19.69,19.72,278672.84326661605,1.4633,1.4656,1.4633,1.4656,278672.8433
2007-02-08 14:25:00,19.72,19.73,19.7,19.72,399215.04988891975,1.4656,1.4663,1.4641,1.4656,399215.0499
2007-02-08 14:30:00,19.72,19.73,19.7,19.71,458406.0259005886,1.4656,1.4663,1.4641,1.4648,458406.0259
2007-02-08 14:35:00,19.71,19.73,19.7,19.72,407424.01736499066,1.4648,1.4663,1.4641,1.4656,407424.0174
2007-02-08 14:40:00,19.72,19.72,19.71,19.71,518461.1037518439,1.4656,1.4656,1.4648,1.4648,518461.1038
2007-02-08 14:45:00,19.71,19.71,19.7,19.71,581972.5889614448,1.4648,1.4648,1.4641,1.4648,581972.589
2007-02-08 14:50:00,19.71,19.72,19.71,19.72,534014.9368643992,1.4648,1.4656,1.4648,1.4656,534014.9369
2007-02-08 14:55:00,19.72,19.74,19.72,19.72,816576.2384091541,1.4656,1.4671,1.4656,1.4656,816576.2384
2007-02-08 15:00:00,19.72,19.74,19.71,19.72,314101.0186896587,1.4656,1.4671,1.4648,1.4656,314101.0187
2007-02-08 15:05:00,19.72,19.72,19.7,19.71,269599.7739509588,1.4656,1.4656,1.4641,1.4648,269599.774
2007-02-08 15:10:00,19.71,19.74,19.69,19.72,396190.69345036737,1.4648,1.4671,1.4633,1.4656,396190.6935
2007-02-08 15:15:00,19.72,19.72,19.69,19.69,399647.100808713,1.4656,1.4656,1.4633,1.4633,399647.1008
2007-02-08 15:20:00,19.7,19.71,19.69,19.69,306324.10213338106,1.4641,1.4648,1.4633,1.4633,306324.1021
2007-02-08 15:25:00,19.7,19.71,19.69,19.7,330086.90272200725,1.4641,1.4648,1.4633,1.4641,330086.9027
2007-02-08 15:30:00,19.7,19.7,19.69,19.69,610487.9496677961,1.4641,1.4641,1.4633,1.4633,610487.9497
2007-02-08 15:35:00,19.69,19.69,19.67,19.67,602278.9821917253,1.4633,1.4633,1.4619,1.4619,602278.9822
2007-02-08 15:40:00,19.68,19.68,19.67,19.68,639435.3612939408,1.4626,1.4626,1.4619,1.4626,639435.3613
2007-02-08 15:45:00,19.68,19.69,19.68,19.69,478280.368211076,1.4626,1.4633,1.4626,1.4633,478280.3682
2007-02-08 15:50:00,19.69,19.72,19.68,19.72,855028.7702707492,1.4633,1.4656,1.4626,1.4656,855028.7703
2007-02-08 15:55:00,19.72,19.73,19.69,19.72,898665.9131698627,1.4656,1.4663,1.4633,1.4656,898665.9132
2007-02-09 09:30:00,19.69,19.72,19.68,19.69,886568.487415653,1.4633,1.4656,1.4626,1.4633,886568.4874
2007-02-09 09:35:00,19.71,19.75,19.71,19.73,759977.5679162445,1.4648,1.4678,1.4648,1.4663,759977.5679
2007-02-09 09:40:00,19.73,19.74,19.69,19.73,578516.1816030991,1.4663,1.4671,1.4633,1.4663,578516.1816
2007-02-09 09:45:00,19.73,19.73,19.67,19.69,511116.2381153594,1.4663,1.4663,1.4619,1.4633,511116.2381
2007-02-09 09:50:00,19.69,19.73,19.68,19.73,489945.7430454925,1.4633,1.4663,1.4626,1.4663,489945.743
2007-02-09 09:55:00,19.73,19.73,19.7,19.7,298115.1346573102,1.4663,1.4663,1.4641,1.4641,298115.1347
2007-02-09 10:00:00,19.7,19.72,19.68,19.72,400511.2026482994,1.4641,1.4656,1.4626,1.4656,400511.2026
2007-02-09 10:05:00,19.72,19.74,19.71,19.74,398350.94804933335,1.4656,1.4671,1.4648,1.4671,398350.948
2007-02-09 10:10:00,19.74,19.77,19.73,19.75,427730.4105952712,1.4671,1.4693,1.4663,1.4678,427730.4106
2007-02-09 10:15:00,19.75,19.76,19.75,19.76,269599.7739509588,1.4678,1.4685,1.4678,1.4685,269599.774
2007-02-09 10:20:00,19.76,19.79,19.76,19.79,381068.9112576053,1.4685,1.4708,1.4685,1.4708,381068.9113
2007-02-09 10:25:00,19.79,19.81,19.77,19.78,598390.5239135865,1.4708,1.4723,1.4693,1.47,598390.5239
2007-02-09 10:30:00,19.78,19.79,19.76,19.76,719364.7814556834,1.47,1.4708,1.4685,1.4685,719364.7815
2007-02-09 10:35:00,19.76,19.78,19.75,19.77,218617.76541536083,1.4685,1.47,1.4678,1.4693,218617.7654
2007-02-09 10:40:00,19.76,19.78,19.72,19.76,263551.061073854,1.4685,1.47,1.4656,1.4685,263551.0611
2007-02-09 10:45:00,19.77,19.78,19.75,19.76,138256.29433382503,1.4693,1.47,1.4678,1.4685,138256.2943
2007-02-09 10:50:00,19.76,19.76,19.75,19.76,136528.09065465222,1.4685,1.4685,1.4678,1.4685,136528.0907
2007-02-09 10:55:00,19.76,19.76,19.74,19.75,330518.95364180044,1.4685,1.4685,1.4671,1.4678,330518.9536
2007-02-09 11:00:00,19.75,19.76,19.74,19.75,217321.6126559812,1.4678,1.4685,1.4671,1.4678,217321.6127
2007-02-09 11:05:00,19.75,19.76,19.73,19.74,300707.44017606945,1.4678,1.4685,1.4663,1.4671,300707.4402
2007-02-09 11:10:00,19.74,19.75,19.73,19.73,179301.13171417933,1.4671,1.4678,1.4663,1.4663,179301.1317
2007-02-09 11:15:00,19.73,19.75,19.73,19.75,222506.2236934997,1.4663,1.4678,1.4663,1.4678,222506.2237
2007-02-09 11:20:00,19.75,19.75,19.73,19.74,263551.061073854,1.4678,1.4678,1.4663,1.4671,263551.0611
2007-02-09 11:25:00,19.74,19.75,19.69,19.69,292930.5236197918,1.4671,1.4678,1.4633,1.4633,292930.5236
2007-02-09 11:30:00,19.69,19.72,19.69,19.72,378476.605738846,1.4633,1.4656,1.4633,1.4656,378476.6057
2007-02-09 11:35:00,19.72,19.72,19.7,19.71,249293.38072067825,1.4656,1.4656,1.4641,1.4648,249293.3807
2007-02-09 11:40:00,19.71,19.71,19.69,19.71,343480.4812355966,1.4648,1.4648,1.4633,1.4648,343480.4812
2007-02-09 11:45:00,19.72,19.72,19.71,19.72,154242.17836617355,1.4656,1.4656,1.4648,1.4656,154242.1784
2007-02-09 11:50:00,19.72,19.75,19.72,19.75,286881.8107426869,1.4656,1.4678,1.4656,1.4678,286881.8107
2007-02-09 11:55:00,19.75,19.76,19.74,19.76,483464.9792485944,1.4678,1.4685,1.4671,1.4685,483464.9792
2007-02-09 12:00:00,19.76,19.77,19.75,19.77,126158.86857961534,1.4685,1.4693,1.4678,1.4693,126158.8686
2007-02-09 12:05:00,19.77,19.8,19.77,19.79,581972.5889614448,1.4693,1.4715,1.4693,1.4708,581972.589
2007-02-09 12:10:00,19.79,19.83,19.79,19.82,559937.9920519914,1.4708,1.4738,1.4708,1.473,559937.9921
2007-02-09 12:15:00,19.82,19.83,19.81,19.82,305460.00029379467,1.473,1.4738,1.4723,1.473,305460.0003
2007-02-09 12:20:00,19.82,19.85,19.8,19.85,744423.7348036892,1.473,1.4752,1.4715,1.4752,744423.7348
2007-02-09 12:25:00,19.85,19.85,19.82,19.83,292930.5236197918,1.4752,1.4752,1.473,1.4738,292930.5236
2007-02-09 12:30:00,19.83,19.84,19.81,19.81,438099.63267030806,1.4738,1.4745,1.4723,1.4723,438099.6327
2007-02-09 12:35:00,19.81,19.83,19.81,19.82,308484.3567323471,1.4723,1.4738,1.4723,1.473,308484.3567
2007-02-09 12:40:00,19.82,19.83,19.82,19.82,234171.59852791613,1.473,1.4738,1.473,1.473,234171.5985
2007-02-09 12:45:00,19.82,19.83,19.82,19.82,157698.5857245192,1.473,1.4738,1.473,1.473,157698.5857
2007-02-09 12:50:00,19.83,19.83,19.82,19.83,353417.65239084023,1.4738,1.4738,1.473,1.4738,353417.6524
2007-02-09 12:55:00,19.83,19.86,19.83,19.85,429026.5633546508,1.4738,1.476,1.4738,1.4752,429026.5634
2007-02-09 13:00:00,19.85,19.85,19.83,19.83,276512.58866765007,1.4752,1.4752,1.4738,1.4738,276512.5887
2007-02-09 13:05:00,19.84,19.85,19.83,19.84,155970.38204534637,1.4745,1.4752,1.4738,1.4745,155970.382
2007-02-09 13:10:00,19.84,19.86,19.84,19.85,263551.061073854,1.4745,1.476,1.4745,1.4752,263551.0611
2007-02-09 13:15:00,19.86,19.86,19.82,19.84,302003.59293544904,1.476,1.476,1.473,1.4745,302003.5929
2007-02-09 13:20:00,19.84,19.85,19.83,19.84,312372.81501048594,1.4745,1.4752,1.4738,1.4745,312372.815
2007-02-09 13:25:00,19.83,19.84,19.83,19.84,135231.9378952726,1.4738,1.4745,1.4738,1.4745,135231.9379
2007-02-09 13:30:00,19.84,19.84,19.8,19.8,341752.27755642374,1.4745,1.4745,1.4715,1.4715,341752.2776
2007-02-09 13:35:00,19.8,19.8,19.76,19.78,642891.7686522864,1.4715,1.4715,1.4685,1.47,642891.7687
2007-02-09 13:40:00,19.78,19.78,19.75,19.75,367675.332744016,1.47,1.47,1.4678,1.4678,367675.3327
2007-02-09 13:45:00,19.75,19.76,19.7,19.71,799726.2525372192,1.4678,1.4685,1.4641,1.4648,799726.2525
2007-02-09 13:50:00,19.71,19.73,19.7,19.73,411312.47564312944,1.4648,1.4663,1.4641,1.4663,411312.4756
2007-02-09 13:55:00,19.73,19.76,19.72,19.76,561234.144811371,1.4663,1.4685,1.4656,1.4685,561234.1448
2007-02-09 14:00:00,19.76,19.77,19.75,19.76,287745.91258227336,1.4685,1.4693,1.4678,1.4685,287745.9126
2007-02-09 14:05:00,19.76,19.77,19.76,19.77,244108.76968315983,1.4685,1.4693,1.4685,1.4693,244108.7697
2007-02-09 14:10:00,19.77,19.78,19.76,19.77,278240.79234682285,1.4693,1.47,1.4685,1.4693,278240.7923
2007-02-09 14:15:00,19.77,19.78,19.75,19.76,289906.16718123935,1.4693,1.47,1.4678,1.4685,289906.1672
2007-02-09 14:20:00,19.76,19.78,19.75,19.76,265711.31567282,1.4685,1.47,1.4678,1.4685,265711.3157
2007-02-09 14:25:00,19.76,19.78,19.76,19.78,193990.86298714823,1.4685,1.47,1.4685,1.47,193990.863
2007-02-09 14:30:00,19.78,19.78,19.76,19.76,314101.0186896587,1.47,1.47,1.4685,1.4685,314101.0187
2007-02-09 14:35:00,19.76,19.78,19.75,19.78,282561.3015447549,1.4685,1.47,1.4678,1.47,282561.3015
2007-02-09 14:40:00,19.78,19.78,19.77,19.77,136096.03973485902,1.47,1.47,1.4693,1.4693,136096.0397
2007-02-09 14:45:00,19.78,19.78,19.75,19.75,203495.9832225987,1.47,1.47,1.4678,1.4678,203495.9832
2007-02-09 14:50:00,19.75,19.76,19.74,19.74,280401.0469457889,1.4678,1.4685,1.4671,1.4671,280401.0469
2007-02-09 14:55:00,19.74,19.76,19.73,19.75,243244.6678435734,1.4671,1.4685,1.4663,1.4678,243244.6678
2007-02-09 15:00:00,19.75,19.75,19.74,19.74,257934.3991165424,1.4678,1.4678,1.4671,1.4671,257934.3991
2007-02-09 15:05:00,19.74,19.76,19.74,19.76,232443.3948487433,1.4671,1.4685,1.4671,1.4685,232443.3948
2007-02-09 15:10:00,19.75,19.77,19.75,19.77,394894.5406909877,1.4678,1.4693,1.4678,1.4693,394894.5407
2007-02-09 15:15:00,19.77,19.77,19.76,19.77,265711.31567282,1.4693,1.4693,1.4685,1.4693,265711.3157
2007-02-09 15:20:00,19.76,19.77,19.75,19.77,273920.2831488908,1.4685,1.4693,1.4678,1.4693,273920.2831
2007-02-09 15:25:00,19.77,19.79,19.77,19.77,235899.80220708897,1.4693,1.4708,1.4693,1.4693,235899.8022
2007-02-09 15:30:00,19.77,19.78,19.77,19.77,297683.083737517,1.4693,1.47,1.4693,1.4693,297683.0837
2007-02-09 15:35:00,19.77,19.78,19.77,19.77,244972.87152274625,1.4693,1.47,1.4693,1.4693,244972.8715
2007-02-09 15:40:00,19.77,19.78,19.75,19.76,336567.6665189053,1.4693,1.47,1.4678,1.4685,336567.6665
2007-02-09 15:45:00,19.76,19.76,19.74,19.75,495562.40500280407,1.4685,1.4685,1.4671,1.4678,495562.405
2007-02-09 15:50:00,19.75,19.76,19.75,19.75,714180.1704181649,1.4678,1.4685,1.4678,1.4678,714180.1704
2007-02-09 15:55:00,19.75,19.76,19.74,19.76,992853.013684781,1.4678,1.4685,1.4671,1.4685,992853.0137
2007-02-12 09:30:00,19.73,19.79,19.73,19.77,1113395.2203070847,1.4663,1.4708,1.4663,1.4693,1113395.2203
2007-02-12 09:35:00,19.78,19.78,19.77,19.78,307620.2548927607,1.47,1.47,1.4693,1.47,307620.2549
2007-02-12 09:40:00,19.78,19.79,19.78,19.78,347800.9904335286,1.47,1.4708,1.47,1.47,347800.9904
2007-02-12 09:45:00,19.78,19.78,19.74,19.77,689121.2170701592,1.47,1.47,1.4671,1.4693,689121.2171
2007-02-12 09:50:00,19.77,19.81,19.77,19.77,822192.9003664657,1.4693,1.4723,1.4693,1.4693,822192.9004
2007-02-12 09:55:00,19.76,19.77,19.73,19.75,638139.2085345612,1.4685,1.4693,1.4663,1.4678,638139.2085
2007-02-12 10:00:00,19.75,19.76,19.73,19.75,501179.0669601157,1.4678,1.4685,1.4663,1.4678,501179.067
2007-02-12 10:05:00,19.76,19.77,19.73,19.74,287745.91258227336,1.4685,1.4693,1.4663,1.4671,287745.9126
2007-02-12 10:10:00,19.74,19.75,19.71,19.75,404831.7118462314,1.4671,1.4678,1.4648,1.4678,404831.7118
2007-02-12 10:15:00,19.75,19.78,19.74,19.76,383661.2167763645,1.4678,1.47,1.4671,1.4685,383661.2168
2007-02-12 10:20:00,19.76,19.77,19.75,19.76,228986.9874903977,1.4685,1.4693,1.4678,1.4685,228986.9875
2007-02-12 10:25:00,19.76,19.77,19.74,19.76,286449.7598228937,1.4685,1.4693,1.4671,1.4685,286449.7598
2007-02-12 10:30:00,19.76,19.78,19.76,19.78,282129.2506249617,1.4685,1.47,1.4685,1.47,282129.2506
2007-02-12 10:35:00,19.78,19.79,19.77,19.77,206088.288741358,1.47,1.4708,1.4693,1.4693,206088.2887
2007-02-12 10:40:00,19.77,19.78,19.77,19.78,207384.4415007376,1.4693,1.47,1.4693,1.47,207384.4415
2007-02-12 10:45:00,19.78,19.8,19.77,19.8,425138.105076512,1.47,1.4715,1.4693,1.4715,425138.1051
2007-02-12 10:50:00,19.8,19.83,19.8,19.83,425570.1559963052,1.4715,1.4738,1.4715,1.4738,425570.156
2007-02-12 10:55:00,19.83,19.84,19.82,19.83,324470.2407646956,1.4738,1.4745,1.473,1.4738,324470.2408
2007-02-12 11:00:00,19.83,19.84,19.82,19.84,260526.70463530155,1.4738,1.4745,1.473,1.4745,260526.7046
2007-02-12 11:05:00,19.84,19.88,19.84,19.87,473959.8590131439,1.4745,1.4775,1.4745,1.4767,473959.859
2007-02-12 11:10:00,19.87,19.89,19.87,19.88,380204.8094180189,1.4767,1.4782,1.4767,1.4775,380204.8094
2007-02-12 11:15:00,19.88,19.88,19.87,19.88,216889.561736188,1.4775,1.4775,1.4767,1.4775,216889.5617
2007-02-12 11:20:00,19.88,19.88,19.85,19.86,388413.7768940897,1.4775,1.4775,1.4752,1.476,388413.7769
2007-02-12 11:25:00,19.86,19.87,19.86,19.87,209112.64517991035,1.476,1.4767,1.476,1.4767,209112.6452
2007-02-12 11:30:00,19.87,19.87,19.86,19.86,156402.43296513957,1.4767,1.4767,1.476,1.476,156402.433
2007-02-12 11:35:00,19.86,19.86,19.84,19.85,196583.16850590747,1.476,1.476,1.4745,1.4752,196583.1685
2007-02-12 11:40:00,19.85,19.87,19.85,19.86,165907.55320059005,1.4752,1.4767,1.4752,1.476,165907.5532
2007-02-12 11:45:00,19.86,19.88,19.86,19.87,264847.2138332336,1.476,1.4775,1.476,1.4767,264847.2138
2007-02-12 11:50:00,19.87,19.87,19.86,19.86,350393.2959522878,1.4767,1.4767,1.476,1.476,350393.296
2007-02-12 11:55:00,19.86,19.86,19.78,19.82,691281.4716691251,1.476,1.476,1.47,1.473,691281.4717
2007-02-12 12:00:00,19.82,19.85,19.81,19.85,271760.02854992484,1.473,1.4752,1.4723,1.4752,271760.0285
2007-02-12 12:05:00,19.85,19.85,19.83,19.84,178437.02987459293,1.4752,1.4752,1.4738,1.4745,178437.0299
2007-02-12 12:10:00,19.84,19.84,19.83,19.83,133071.68329630658,1.4745,1.4745,1.4738,1.4738,133071.6833
2007-02-12 12:15:00,19.83,19.84,19.83,19.84,101531.96615140275,1.4738,1.4745,1.4738,1.4745,101531.9662
2007-02-12 12:20:00,19.84,19.84,19.83,19.84,154242.17836617355,1.4745,1.4745,1.4738,1.4745,154242.1784
2007-02-12 12:25:00,19.84,19.85,19.83,19.83,892617.2002927578,1.4745,1.4752,1.4738,1.4738,892617.2003
2007-02-12 12:30:00,19.83,19.84,19.82,19.83,216025.4598966016,1.4738,1.4745,1.473,1.4738,216025.4599
2007-02-12 12:35:00,19.83,19.83,19.82,19.82,93322.9986753319,1.4738,1.4738,1.473,1.473,93322.9987
2007-02-12 12:40:00,19.82,19.83,19.82,19.82,179733.18263397255,1.473,1.4738,1.473,1.473,179733.1826
2007-02-12 12:45:00,19.82,19.82,19.8,19.81,313668.9677698655,1.473,1.473,1.4715,1.4723,313668.9678
2007-02-12 12:50:00,19.81,19.81,19.8,19.81,233739.54760812293,1.4723,1.4723,1.4715,1.4723,233739.5476
2007-02-12 12:55:00,19.81,19.81,19.8,19.81,127022.97041920177,1.4723,1.4723,1.4715,1.4723,127022.9704
2007-02-12 13:00:00,19.81,19.82,19.81,19.81,232011.3439289501,1.4723,1.473,1.4723,1.4723,232011.3439
2007-02-12 13:05:00,19.81,19.81,19.81,19.81,193990.86298714823,1.4723,1.4723,1.4723,1.4723,193990.863
2007-02-12 13:10:00,19.81,19.82,19.81,19.82,128319.12317858136,1.4723,1.473,1.4723,1.473,128319.1232
2007-02-12 13:15:00,19.82,19.82,19.81,19.81,97643.50787326392,1.473,1.473,1.4723,1.4723,97643.5079
2007-02-12 13:20:00,19.81,19.81,19.81,19.81,96347.35511388432,1.4723,1.4723,1.4723,1.4723,96347.3551
2007-02-12 13:25:00,19.81,19.82,19.81,19.81,162451.1458422444,1.4723,1.473,1.4723,1.4723,162451.1458
2007-02-12 13:30:00,19.81,19.81,19.81,19.81,134799.8869754794,1.4723,1.4723,1.4723,1.4723,134799.887
2007-02-12 13:35:00,19.81,19.81,19.8,19.8,162451.1458422444,1.4723,1.4723,1.4715,1.4715,162451.1458
2007-02-12 13:40:00,19.8,19.8,19.79,19.79,257070.2972769559,1.4715,1.4715,1.4708,1.4708,257070.2973
2007-02-12 13:45:00,19.79,19.81,19.79,19.81,207816.4924205308,1.4708,1.4723,1.4708,1.4723,207816.4924
2007-02-12 13:50:00,19.81,19.81,19.79,19.8,292066.4217802054,1.4723,1.4723,1.4708,1.4715,292066.4218
2007-02-12 13:55:00,19.8,19.81,19.79,19.81,165907.55320059005,1.4715,1.4723,1.4708,1.4723,165907.5532
2007-02-12 14:00:00,19.81,19.81,19.8,19.81,187942.1501100434,1.4723,1.4723,1.4715,1.4723,187942.1501
2007-02-12 14:05:00,19.81,19.81,19.8,19.81,124430.66490044253,1.4723,1.4723,1.4715,1.4723,124430.6649
2007-02-12 14:10:00,19.81,19.81,19.79,19.8,178004.97895479974,1.4723,1.4723,1.4708,1.4715,178004.979
2007-02-12 14:15:00,19.8,19.8,19.78,19.78,247133.12612171224,1.4715,1.4715,1.47,1.47,247133.1261
2007-02-12 14:20:00,19.78,19.8,19.78,19.8,224666.47829246568,1.47,1.4715,1.47,1.4715,224666.4783
2007-02-12 14:25:00,19.8,19.8,19.79,19.8,277376.69050723646,1.4715,1.4715,1.4708,1.4715,277376.6905
2007-02-12 14:30:00,19.8,19.8,19.79,19.8,459702.17865996825,1.4715,1.4715,1.4708,1.4715,459702.1787
2007-02-12 14:35:00,19.8,19.8,19.79,19.8,143440.90537134346,1.4715,1.4715,1.4708,1.4715,143440.9054
2007-02-12 14:40:00,19.79,19.8,19.79,19.79,199607.52494445987,1.4708,1.4715,1.4708,1.4708,199607.5249
2007-02-12 14:45:00,19.79,19.8,19.79,19.79,219913.91817474045,1.4708,1.4715,1.4708,1.4708,219913.9182
2007-02-12 14:50:00,19.8,19.8,19.8,19.8,136096.03973485902,1.4715,1.4715,1.4715,1.4715,136096.0397
2007-02-12 14:55:00,19.8,19.81,19.8,19.8,162883.1967620376,1.4715,1.4723,1.4715,1.4715,162883.1968
2007-02-12 15:00:00,19.8,19.8,19.79,19.79,131775.530536927,1.4715,1.4715,1.4708,1.4708,131775.5305
2007-02-12 15:05:00,19.79,19.8,19.79,19.79,156402.43296513957,1.4708,1.4715,1.4708,1.4708,156402.433
2007-02-12 15:10:00,19.79,19.8,19.79,19.79,251885.6862394375,1.4708,1.4715,1.4708,1.4708,251885.6862
2007-02-12 15:15:00,19.79,19.8,19.79,19.8,174116.5206766609,1.4708,1.4715,1.4708,1.4715,174116.5207
2007-02-12 15:20:00,19.79,19.81,19.79,19.8,468343.1970558323,1.4708,1.4723,1.4708,1.4715,468343.1971
2007-02-12 15:25:00,19.81,19.81,19.8,19.8,275648.4868280637,1.4723,1.4723,1.4715,1.4715,275648.4868
2007-02-12 15:30:00,19.8,19.82,19.8,19.82,572899.5196457874,1.4715,1.473,1.4715,1.473,572899.5196
2007-02-12 15:35:00,19.82,19.82,19.81,19.81,327494.59720324806,1.473,1.473,1.4723,1.4723,327494.5972
2007-02-12 15:40:00,19.81,19.81,19.8,19.8,233307.49668832973,1.4723,1.4723,1.4715,1.4715,233307.4967
2007-02-12 15:45:00,19.8,19.81,19.8,19.81,541359.8025008836,1.4715,1.4723,1.4715,1.4723,541359.8025
2007-02-12 15:50:00,19.8,19.81,19.8,19.8,387981.7259742965,1.4715,1.4723,1.4715,1.4715,387981.726
2007-02-12 15:55:00,19.8,19.81,19.8,19.81,614808.4588657282,1.4715,1.4723,1.4715,1.4723,614808.4589
2007-02-13 09:30:00,19.84,19.85,19.81,19.83,1305225.828695267,1.4745,1.4752,1.4723,1.4738,1305225.8287
2007-02-13 09:35:00,19.83,19.84,19.81,19.81,472231.6553339712,1.4738,1.4745,1.4723,1.4723,472231.6553
2007-02-13 09:40:00,19.81,19.84,19.81,19.82,328358.69904283446,1.4723,1.4745,1.4723,1.473,328358.699
2007-02-13 09:45:00,19.82,19.85,19.82,19.83,324038.18984490243,1.473,1.4752,1.473,1.4738,324038.1898
2007-02-13 09:50:00,19.83,19.85,19.82,19.84,281265.1487853753,1.4738,1.4752,1.473,1.4745,281265.1488
2007-02-13 09:55:00,19.84,19.85,19.82,19.84,356442.00882939267,1.4745,1.4752,1.473,1.4745,356442.0088
2007-02-13 10:00:00,19.84,19.86,19.84,19.85,381500.9621773984,1.4745,1.476,1.4745,1.4752,381500.9622
2007-02-13 10:05:00,19.85,19.85,19.83,19.84,232443.3948487433,1.4752,1.4752,1.4738,1.4745,232443.3948
2007-02-13 10:10:00,19.84,19.84,19.83,19.84,310212.5604115199,1.4745,1.4745,1.4738,1.4745,310212.5604
2007-02-13 10:15:00,19.84,19.85,19.83,19.85,309348.4585719335,1.4745,1.4752,1.4738,1.4752,309348.4586
2007-02-13 10:20:00,19.85,19.86,19.84,19.84,359466.3652679451,1.4752,1.476,1.4745,1.4745,359466.3653
2007-02-13 10:25:00,19.84,19.84,19.83,19.84,263551.061073854,1.4745,1.4745,1.4738,1.4745,263551.0611
2007-02-13 10:30:00,19.84,19.84,19.83,19.83,200471.6267840463,1.4745,1.4745,1.4738,1.4738,200471.6268
2007-02-13 10:35:00,19.83,19.85,19.8,19.84,456677.8222214158,1.4738,1.4752,1.4715,1.4745,456677.8222
2007-02-13 10:40:00,19.84,19.85,19.82,19.85,301571.54201565584,1.4745,1.4752,1.473,1.4752,301571.542
2007-02-13 10:45:00,19.85,19.87,19.84,19.87,386253.52229512366,1.4752,1.4767,1.4745,1.4767,386253.5223
2007-02-13 10:50:00,19.87,19.88,19.86,19.87,282993.35246454814,1.4767,1.4775,1.476,1.4767,282993.3525
2007-02-13 10:55:00,19.87,19.87,19.86,19.87,219481.8672549472,1.4767,1.4767,1.476,1.4767,219481.8673
2007-02-13 11:00:00,19.86,19.87,19.86,19.87,451925.2621036906,1.476,1.4767,1.476,1.4767,451925.2621
2007-02-13 11:05:00,19.87,19.89,19.87,19.88,336135.6155991121,1.4767,1.4782,1.4767,1.4775,336135.6156
2007-02-13 11:10:00,19.88,19.9,19.88,19.88,356442.00882939267,1.4775,1.479,1.4775,1.4775,356442.0088
2007-02-13 11:15:00,19.88,19.9,19.88,19.9,161154.9930828648,1.4775,1.479,1.4775,1.479,161154.9931
2007-02-13 11:20:00,19.9,19.9,19.89,19.9,198743.42310487348,1.479,1.479,1.4782,1.479,198743.4231
2007-02-13 11:25:00,19.9,19.91,19.9,19.9,348665.092273115,1.479,1.4797,1.479,1.479,348665.0923
2007-02-13 11:30:00,19.9,19.91,19.89,19.89,784604.4703444571,1.479,1.4797,1.4782,1.4782,784604.4703
2007-02-13 11:35:00,19.89,19.91,19.88,19.9,334839.46283973247,1.4782,1.4797,1.4775,1.479,334839.4628
2007-02-13 11:40:00,19.9,19.91,19.89,19.9,361194.5689471179,1.479,1.4797,1.4782,1.479,361194.5689
2007-02-13 11:45:00,19.9,20.02,19.9,19.91,425138.105076512,1.479,1.4879,1.479,1.4797,425138.1051
2007-02-13 11:50:00,19.91,19.93,19.91,19.91,648940.4815293913,1.4797,1.4812,1.4797,1.4797,648940.4815
2007-02-13 11:55:00,19.92,19.92,19.91,19.91,443284.2437078265,1.4804,1.4804,1.4797,1.4797,443284.2437
2007-02-13 12:00:00,19.91,19.92,19.9,19.91,236331.85312688217,1.4797,1.4804,1.479,1.4797,236331.8531
2007-02-13 12:05:00,19.91,19.91,19.89,19.9,314533.0696094519,1.4797,1.4797,1.4782,1.479,314533.0696
2007-02-13 12:10:00,19.9,19.91,19.89,19.9,270031.824870752,1.479,1.4797,1.4782,1.479,270031.8249
2007-02-13 12:15:00,19.9,19.91,19.9,19.91,120542.2066223037,1.479,1.4797,1.479,1.4797,120542.2066
2007-02-13 12:20:00,19.91,19.93,19.9,19.92,332679.2082407665,1.4797,1.4812,1.479,1.4804,332679.2082
2007-02-13 12:25:00,19.92,19.93,19.91,19.91,235899.80220708897,1.4804,1.4812,1.4797,1.4797,235899.8022
2007-02-13 12:30:00,19.91,19.93,19.91,19.93,386253.52229512366,1.4797,1.4812,1.4797,1.4812,386253.5223
2007-02-13 12:35:00,19.93,19.94,19.92,19.94,234603.6494477093,1.4812,1.4819,1.4804,1.4819,234603.6494
2007-02-13 12:40:00,19.94,19.94,19.93,19.93,214297.2562174288,1.4819,1.4819,1.4812,1.4812,214297.2562
2007-02-13 12:45:00,19.93,19.94,19.92,19.93,219049.81633515403,1.4812,1.4819,1.4804,1.4812,219049.8163
2007-02-13 12:50:00,19.93,19.94,19.92,19.92,185349.84459128417,1.4812,1.4819,1.4804,1.4804,185349.8446
2007-02-13 12:55:00,19.92,19.93,19.91,19.93,299411.28741668985,1.4804,1.4812,1.4797,1.4812,299411.2874
2007-02-13 13:00:00,19.93,19.93,19.92,19.92,177572.9280350065,1.4812,1.4812,1.4804,1.4804,177572.928
2007-02-13 13:05:00,19.92,19.94,19.92,19.92,148625.5164088619,1.4804,1.4819,1.4804,1.4804,148625.5164
2007-02-13 13:10:00,19.92,19.93,19.91,19.92,166339.60412038324,1.4804,1.4812,1.4797,1.4804,166339.6041
2007-02-13 13:15:00,19.92,19.92,19.91,19.92,143440.90537134346,1.4804,1.4804,1.4797,1.4804,143440.9054
2007-02-13 13:20:00,19.92,19.92,19.91,19.92,78201.21648256978,1.4804,1.4804,1.4797,1.4804,78201.2165
2007-02-13 13:25:00,19.92,19.92,19.91,19.91,218185.71449556763,1.4804,1.4804,1.4797,1.4797,218185.7145
2007-02-13 13:30:00,19.91,19.92,19.9,19.91,279536.9451062025,1.4797,1.4804,1.479,1.4797,279536.9451
2007-02-13 13:35:00,19.91,19.91,19.89,19.89,196151.11758611427,1.4797,1.4797,1.4782,1.4782,196151.1176
2007-02-13 13:40:00,19.89,19.9,19.88,19.88,177572.9280350065,1.4782,1.479,1.4775,1.4775,177572.928
2007-02-13 13:45:00,19.89,19.91,19.88,19.9,322742.0370855228,1.4782,1.4797,1.4775,1.479,322742.0371
2007-02-13 13:50:00,19.9,19.9,19.88,19.88,208248.543340324,1.479,1.479,1.4775,1.4775,208248.5433
2007-02-13 13:55:00,19.88,19.89,19.88,19.88,154674.22928596675,1.4775,1.4782,1.4775,1.4775,154674.2293
2007-02-13 14:00:00,19.89,19.9,19.88,19.9,153378.07652658713,1.4782,1.479,1.4775,1.479,153378.0765
2007-02-13 14:05:00,19.9,19.91,19.9,19.91,272192.07946971804,1.479,1.4797,1.479,1.4797,272192.0795
2007-02-13 14:10:00,19.9,19.91,19.89,19.9,120110.1557025105,1.479,1.4797,1.4782,1.479,120110.1557
2007-02-13 14:15:00,19.9,19.91,19.9,19.9,186645.9973506638,1.479,1.4797,1.479,1.479,186645.9974
2007-02-13 14:20:00,19.91,19.91,19.9,19.9,383229.1658565712,1.4797,1.4797,1.479,1.479,383229.1659
2007-02-13 14:25:00,19.91,19.91,19.89,19.9,201335.7286236327,1.4797,1.4797,1.4782,1.479,201335.7286
2007-02-13 14:30:00,19.9,19.91,19.9,19.9,159858.8403234852,1.479,1.4797,1.479,1.479,159858.8403
2007-02-13 14:35:00,19.9,19.91,19.89,19.9,207384.4415007376,1.479,1.4797,1.4782,1.479,207384.4415
2007-02-13 14:40:00,19.9,19.91,19.89,19.9,151217.82192762112,1.479,1.4797,1.4782,1.479,151217.8219
2007-02-13 14:45:00,19.91,19.91,19.9,19.91,405695.8136858178,1.4797,1.4797,1.479,1.4797,405695.8137
2007-02-13 14:50:00,19.91,19.91,19.9,19.91,222506.2236934997,1.4797,1.4797,1.479,1.4797,222506.2237
2007-02-13 14:55:00,19.91,19.92,19.9,19.9,409584.2719639567,1.4797,1.4804,1.479,1.479,409584.272
2007-02-13 15:00:00,19.9,19.92,19.9,19.92,311076.66225110635,1.479,1.4804,1.479,1.4804,311076.6623
2007-02-13 15:05:00,19.92,19.92,19.91,19.92,206088.288741358,1.4804,1.4804,1.4797,1.4804,206088.2887
2007-02-13 15:10:00,19.92,19.92,19.91,19.91,378044.5548190528,1.4804,1.4804,1.4797,1.4797,378044.5548
2007-02-13 15:15:00,19.91,19.91,19.89,19.9,553025.1773353001,1.4797,1.4797,1.4782,1.479,553025.1773
2007-02-13 15:20:00,19.9,19.91,19.89,19.9,344344.583075183,1.479,1.4797,1.4782,1.479,344344.5831
2007-02-13 15:25:00,19.9,19.9,19.89,19.89,320581.7824865568,1.479,1.479,1.4782,1.4782,320581.7825
2007-02-13 15:30:00,19.89,19.91,19.89,19.9,508955.9835163934,1.4782,1.4797,1.4782,1.479,508955.9835
2007-02-13 15:35:00,19.9,19.94,19.9,19.92,771642.9427506609,1.479,1.4819,1.479,1.4804,771642.9428
2007-02-13 15:40:00,19.93,19.93,19.9,19.91,818736.4930081201,1.4812,1.4812,1.479,1.4797,818736.493
2007-02-13 15:45:00,19.91,19.91,19.89,19.89,514572.645473705,1.4797,1.4797,1.4782,1.4782,514572.6455
2007-02-13 15:50:00,19.89,19.89,19.88,19.89,659741.7545242213,1.4782,1.4782,1.4775,1.4782,659741.7545
2007-02-13 15:55:00,19.89,19.92,19.89,19.91,921132.5609991092,1.4782,1.4804,1.4782,1.4797,921132.561
2007-02-14 09:30:00,19.91,19.94,19.86,19.88,715476.3231775445,1.4797,1.4819,1.476,1.4775,715476.3232
2007-02-14 09:35:00,19.88,19.93,19.86,19.88,440691.9381890673,1.4775,1.4812,1.476,1.4775,440691.9382
2007-02-14 09:40:00,19.89,19.91,19.79,19.81,748744.2440016211,1.4782,1.4797,1.4708,1.4723,748744.244
2007-02-14 09:45:00,19.82,19.87,19.81,19.85,378908.6566586392,1.473,1.4767,1.4723,1.4752,378908.6567
2007-02-14 09:50:00,19.85,19.87,19.83,19.87,392302.2351722285,1.4752,1.4767,1.4738,1.4767,392302.2352
2007-02-14 09:55:00,19.87,19.87,19.85,19.87,284289.5052239277,1.4767,1.4767,1.4752,1.4767,284289.5052
2007-02-14 10:00:00,19.87,19.92,19.81,19.87,570739.2650468214,1.4767,1.4804,1.4723,1.4767,570739.265
2007-02-14 10:05:00,19.87,19.92,19.86,19.9,540495.7006612972,1.4767,1.4804,1.476,1.479,540495.7007
2007-02-14 10:10:00,19.9,19.91,19.87,19.9,684800.7078722271,1.479,1.4797,1.4767,1.479,684800.7079
2007-02-14 10:15:00,19.9,19.91,19.9,19.9,459270.127740175,1.479,1.4797,1.479,1.479,459270.1277
2007-02-14 10:20:00,19.9,19.9,19.87,19.88,248429.27888109183,1.479,1.479,1.4767,1.4775,248429.2789
2007-02-14 10:25:00,19.88,19.9,19.88,19.88,368539.4345836024,1.4775,1.479,1.4775,1.4775,368539.4346
2007-02-14 10:30:00,19.88,19.88,19.87,19.88,358170.21250856546,1.4775,1.4775,1.4767,1.4775,358170.2125
2007-02-14 10:35:00,19.88,19.89,19.88,19.89,317989.4769677976,1.4775,1.4782,1.4775,1.4782,317989.477
2007-02-14 10:40:00,19.88,19.93,19.88,19.93,508955.9835163934,1.4775,1.4812,1.4775,1.4812,508955.9835
2007-02-14 10:45:00,19.93,19.94,19.91,19.92,430754.7670338236,1.4812,1.4819,1.4797,1.4804,430754.767
2007-02-14 10:50:00,19.92,19.93,19.91,19.93,218617.76541536083,1.4804,1.4812,1.4797,1.4812,218617.7654
2007-02-14 10:55:00,19.93,19.94,19.92,19.93,550864.9227363341,1.4812,1.4819,1.4804,1.4812,550864.9227
2007-02-14 11:00:00,19.93,19.94,19.93,19.94,180165.2335537657,1.4812,1.4819,1.4812,1.4819,180165.2336
2007-02-14 11:05:00,19.94,19.96,19.93,19.96,377612.5038992596,1.4819,1.4834,1.4812,1.4834,377612.5039
2007-02-14 11:10:00,19.96,19.96,19.95,19.96,350393.2959522878,1.4834,1.4834,1.4827,1.4834,350393.296
2007-02-14 11:15:00,19.96,19.99,19.96,19.98,403967.610006645,1.4834,1.4856,1.4834,1.4849,403967.61
2007-02-14 11:20:00,19.98,19.99,19.98,19.98,366379.1799846363,1.4849,1.4856,1.4849,1.4849,366379.18
2007-02-14 11:25:00,19.99,19.99,19.97,19.97,331815.1064011801,1.4856,1.4856,1.4842,1.4842,331815.1064
2007-02-14 11:30:00,19.97,19.98,19.97,19.97,158562.68756410558,1.4842,1.4849,1.4842,1.4842,158562.6876
2007-02-14 11:35:00,19.98,19.98,19.97,19.97,286017.7089031005,1.4849,1.4849,1.4842,1.4842,286017.7089
2007-02-14 11:40:00,19.97,19.97,19.96,19.97,175412.6734360405,1.4842,1.4842,1.4834,1.4842,175412.6734
2007-02-14 11:45:00,19.97,19.97,19.97,19.97,135663.98881506582,1.4842,1.4842,1.4842,1.4842,135663.9888
2007-02-14 11:50:00,19.97,19.97,19.97,19.97,123998.61398064932,1.4842,1.4842,1.4842,1.4842,123998.614
2007-02-14 11:55:00,19.97,19.98,19.97,19.97,266143.3665926132,1.4842,1.4849,1.4842,1.4842,266143.3666
2007-02-14 12:00:00,19.97,19.97,19.97,19.97,135663.98881506582,1.4842,1.4842,1.4842,1.4842,135663.9888
2007-02-14 12:05:00,19.97,19.97,19.97,19.97,75608.91096381056,1.4842,1.4842,1.4842,1.4842,75608.911
2007-02-14 12:10:00,19.97,19.97,19.96,19.96,87706.33671802025,1.4842,1.4842,1.4834,1.4834,87706.3367
2007-02-14 12:15:00,19.96,19.97,19.96,19.97,175412.6734360405,1.4834,1.4842,1.4834,1.4842,175412.6734
2007-02-14 12:20:00,19.97,19.97,19.97,19.97,48821.75393663196,1.4842,1.4842,1.4842,1.4842,48821.7539
2007-02-14 12:25:00,19.97,19.97,19.97,19.97,176708.82619542012,1.4842,1.4842,1.4842,1.4842,176708.8262
2007-02-14 12:30:00,19.97,19.97,19.96,19.96,186645.9973506638,1.4842,1.4842,1.4834,1.4834,186645.9974
2007-02-14 12:35:00,19.96,19.97,19.96,19.97,122702.46122126972,1.4834,1.4842,1.4834,1.4842,122702.4612
2007-02-14 12:40:00,19.97,19.98,19.97,19.98,120974.25754209692,1.4842,1.4849,1.4842,1.4849,120974.2575
2007-02-14 12:45:00,19.98,19.98,19.97,19.97,100667.86431181636,1.4849,1.4849,1.4842,1.4842,100667.8643
2007-02-14 12:50:00,19.97,19.98,19.97,19.97,174548.5715964541,1.4842,1.4849,1.4842,1.4842,174548.5716
2007-02-14 12:55:00,19.98,19.98,19.97,19.97,104556.32258995518,1.4849,1.4849,1.4842,1.4842,104556.3226
2007-02-14 13:00:00,19.97,19.97,19.97,19.97,77769.16556277659,1.4842,1.4842,1.4842,1.4842,77769.1656
2007-02-14 13:05:00,19.97,19.99,19.97,19.99,141712.70169217067,1.4842,1.4856,1.4842,1.4856,141712.7017
2007-02-14 13:10:00,19.99,19.99,19.98,19.98,122702.46122126972,1.4856,1.4856,1.4849,1.4849,122702.4612
2007-02-14 13:15:00,19.98,19.98,19.97,19.97,138688.34525361823,1.4849,1.4849,1.4842,1.4842,138688.3453
2007-02-14 13:20:00,19.97,19.98,19.97,19.98,199175.47402466668,1.4842,1.4849,1.4842,1.4849,199175.474
2007-02-14 13:25:00,19.98,19.99,19.97,19.97,229851.08932998413,1.4849,1.4856,1.4842,1.4842,229851.0893
2007-02-14 13:30:00,19.97,19.98,19.97,19.97,1065005.517290246,1.4842,1.4849,1.4842,1.4842,1065005.5173
2007-02-14 13:35:00,19.97,19.97,19.94,19.94,372859.9437815344,1.4842,1.4842,1.4819,1.4819,372859.9438
2007-02-14 13:40:00,19.94,19.95,19.94,19.95,133503.7342160998,1.4819,1.4827,1.4819,1.4827,133503.7342
2007-02-14 13:45:00,19.95,19.95,19.94,19.95,269167.7230311656,1.4827,1.4827,1.4819,1.4827,269167.723
2007-02-14 13:50:00,19.95,19.95,19.94,19.94,223370.32553308608,1.4827,1.4827,1.4819,1.4819,223370.3255
2007-02-14 13:55:00,19.94,19.95,19.94,19.95,124862.71582023572,1.4819,1.4827,1.4819,1.4827,124862.7158
2007-02-14 14:00:00,19.95,19.95,19.94,19.95,158130.63664431238,1.4827,1.4827,1.4819,1.4827,158130.6366
2007-02-14 14:05:00,19.95,19.97,19.94,19.97,1329420.6802036862,1.4827,1.4842,1.4819,1.4842,1329420.6802
2007-02-14 14:10:00,19.97,19.97,19.97,19.97,203063.9323028055,1.4842,1.4842,1.4842,1.4842,203063.9323
2007-02-14 14:15:00,19.97,20.0,19.97,20.0,397918.89712954016,1.4842,1.4864,1.4842,1.4864,397918.8971
2007-02-14 14:20:00,20.0,20.01,20.0,20.0,401807.355407679,1.4864,1.4871,1.4864,1.4864,401807.3554
2007-02-14 14:25:00,20.0,20.01,20.0,20.0,895641.5567313103,1.4864,1.4871,1.4864,1.4864,895641.5567
2007-02-14 14:30:00,20.0,20.0,19.99,20.0,251021.58439985107,1.4864,1.4864,1.4856,1.4864,251021.5844
2007-02-14 14:35:00,19.99,20.0,19.99,20.0,350825.346872081,1.4856,1.4864,1.4856,1.4864,350825.3469
2007-02-14 14:40:00,20.0,20.0,19.99,20.0,242380.566003987,1.4864,1.4864,1.4856,1.4864,242380.566
2007-02-14 14:45:00,20.0,20.0,19.98,19.99,217753.66357577444,1.4864,1.4864,1.4849,1.4856,217753.6636
2007-02-14 14:50:00,19.99,20.0,19.99,20.0,191830.60838818224,1.4856,1.4864,1.4856,1.4864,191830.6084
2007-02-14 14:55:00,20.0,20.0,19.99,20.0,362490.7217064975,1.4864,1.4864,1.4856,1.4864,362490.7217
2007-02-14 15:00:00,20.0,20.0,19.99,19.99,651100.7361283572,1.4864,1.4864,1.4856,1.4856,651100.7361
2007-02-14 15:05:00,19.99,20.0,19.98,19.98,370699.68918256834,1.4856,1.4864,1.4849,1.4849,370699.6892
2007-02-14 15:10:00,19.98,20.0,19.97,19.99,890024.8947739986,1.4849,1.4864,1.4842,1.4856,890024.8948
2007-02-14 15:15:00,20.0,20.0,19.99,20.0,424706.0541567188,1.4864,1.4864,1.4856,1.4864,424706.0542
2007-02-14 15:20:00,20.0,20.0,19.99,20.0,147329.3636494823,1.4864,1.4864,1.4856,1.4864,147329.3636
2007-02-14 15:25:00,19.99,20.0,19.99,19.99,170660.11331831527,1.4856,1.4864,1.4856,1.4856,170660.1133
2007-02-14 15:30:00,20.0,20.0,19.99,20.0,360762.5180273247,1.4864,1.4864,1.4856,1.4864,360762.518
2007-02-14 15:35:00,20.0,20.0,19.99,20.0,530558.5295060535,1.4864,1.4864,1.4856,1.4864,530558.5295
2007-02-14 15:40:00,20.0,20.0,19.99,19.99,626041.7827803515,1.4864,1.4864,1.4856,1.4856,626041.7828
2007-02-14 15:45:00,19.99,20.0,19.97,19.97,689553.2679899524,1.4856,1.4864,1.4842,1.4842,689553.268
2007-02-14 15:50:00,19.97,20.0,19.97,20.0,1286647.6391441592,1.4842,1.4864,1.4842,1.4864,1286647.6391
2007-02-14 15:55:00,20.0,20.01,19.99,20.01,1552791.0057367724,1.4864,1.4871,1.4856,1.4871,1552791.0057
2007-02-15 09:30:00,19.99,20.0,19.89,19.9,765594.2298735561,1.4856,1.4864,1.4782,1.479,765594.2299
2007-02-15 09:35:00,19.89,19.95,19.88,19.92,457973.9749807954,1.4782,1.4827,1.4775,1.4804,457973.975
2007-02-15 09:40:00,19.93,19.93,19.9,19.9,305027.9493740015,1.4812,1.4812,1.479,1.479,305027.9494
2007-02-15 09:45:00,19.9,19.95,19.9,19.94,313236.91685007233,1.479,1.4827,1.479,1.4819,313236.9169
2007-02-15 09:50:00,19.94,19.94,19.93,19.94,166339.60412038324,1.4819,1.4819,1.4812,1.4819,166339.6041
2007-02-15 09:55:00,19.94,19.95,19.93,19.95,275648.4868280637,1.4819,1.4827,1.4812,1.4827,275648.4868
2007-02-15 10:00:00,19.95,19.97,19.94,19.97,250157.48256026467,1.4827,1.4842,1.4819,1.4842,250157.4826
2007-02-15 10:05:00,19.97,19.99,19.97,19.97,347368.9395137354,1.4842,1.4856,1.4842,1.4842,347368.9395
2007-02-15 10:10:00,19.98,19.99,19.97,19.99,317989.4769677976,1.4849,1.4856,1.4842,1.4856,317989.477
2007-02-15 10:15:00,19.99,20.0,19.99,20.0,146033.2108901027,1.4856,1.4864,1.4856,1.4864,146033.2109
2007-02-15 10:20:00,19.99,20.02,19.99,20.01,445012.4473869993,1.4856,1.4879,1.4856,1.4871,445012.4474
2007-02-15 10:25:00,20.02,20.02,20.0,20.01,239788.26048522777,1.4879,1.4879,1.4864,1.4871,239788.2605
2007-02-15 10:30:00,20.01,20.05,20.01,20.03,593205.912876068,1.4871,1.4901,1.4871,1.4886,593205.9129
2007-02-15 10:35:00,20.04,20.04,20.01,20.02,378476.605738846,1.4894,1.4894,1.4871,1.4879,378476.6057
2007-02-15 10:40:00,20.02,20.02,19.99,19.99,373291.9947013276,1.4879,1.4879,1.4856,1.4856,373291.9947
2007-02-15 10:45:00,19.99,20.01,19.99,20.0,255342.0935977831,1.4856,1.4871,1.4856,1.4864,255342.0936
2007-02-15 10:50:00,20.0,20.02,20.0,20.02,185349.84459128417,1.4864,1.4879,1.4864,1.4879,185349.8446
2007-02-15 10:55:00,20.02,20.02,20.01,20.02,181893.43723293857,1.4879,1.4879,1.4871,1.4879,181893.4372
2007-02-15 11:00:00,20.02,20.02,20.01,20.01,192694.71022776864,1.4879,1.4879,1.4871,1.4871,192694.7102
2007-02-15 11:05:00,20.02,20.02,20.01,20.01,357306.11066897906,1.4879,1.4879,1.4871,1.4871,357306.1107
2007-02-15 11:10:00,20.01,20.01,19.99,20.01,383661.2167763645,1.4871,1.4871,1.4856,1.4871,383661.2168
2007-02-15 11:15:00,20.01,20.01,20.0,20.01,305027.9493740015,1.4871,1.4871,1.4864,1.4871,305027.9494
2007-02-15 11:20:00,20.01,20.01,20.0,20.0,93755.04959512508,1.4871,1.4871,1.4864,1.4864,93755.0496
2007-02-15 11:25:00,20.0,20.01,20.0,20.01,210840.8488590832,1.4864,1.4871,1.4864,1.4871,210840.8489
2007-02-15 11:30:00,20.0,20.01,20.0,20.01,250157.48256026467,1.4864,1.4871,1.4864,1.4871,250157.4826
2007-02-15 11:35:00,20.01,20.01,19.99,20.0,359034.31434815185,1.4871,1.4871,1.4856,1.4864,359034.3143
2007-02-15 11:40:00,19.99,19.99,19.97,19.97,231147.2420893637,1.4856,1.4856,1.4842,1.4842,231147.2421
2007-02-15 11:45:00,19.97,19.97,19.95,19.95,312372.81501048594,1.4842,1.4842,1.4827,1.4827,312372.815
2007-02-15 11:50:00,19.95,19.97,19.95,19.97,183621.64091211132,1.4827,1.4842,1.4827,1.4842,183621.6409
2007-02-15 11:55:00,19.97,19.98,19.97,19.97,134799.8869754794,1.4842,1.4849,1.4842,1.4842,134799.887
2007-02-15 12:00:00,19.98,19.98,19.95,19.96,324038.18984490243,1.4849,1.4849,1.4827,1.4834,324038.1898
2007-02-15 12:05:00,19.96,19.97,19.95,19.95,162451.1458422444,1.4834,1.4842,1.4827,1.4827,162451.1458
2007-02-15 12:10:00,19.95,19.97,19.95,19.97,143872.95629113668,1.4827,1.4842,1.4827,1.4842,143872.9563
2007-02-15 12:15:00,19.97,19.97,19.96,19.97,270895.92671033845,1.4842,1.4842,1.4834,1.4842,270895.9267
2007-02-15 12:20:00,19.97,19.97,19.96,19.97,482168.8264892148,1.4842,1.4842,1.4834,1.4842,482168.8265
2007-02-15 12:25:00,19.97,19.97,19.97,19.97,320581.7824865568,1.4842,1.4842,1.4842,1.4842,320581.7825
2007-02-15 12:30:00,19.97,19.97,19.96,19.96,151217.82192762112,1.4842,1.4842,1.4834,1.4834,151217.8219
2007-02-15 12:35:00,19.96,20.0,19.96,20.0,270031.824870752,1.4834,1.4864,1.4834,1.4864,270031.8249
2007-02-15 12:40:00,20.0,20.0,19.99,20.0,242380.566003987,1.4864,1.4864,1.4856,1.4864,242380.566
2007-02-15 12:45:00,20.0,20.01,19.99,20.01,270463.8757905452,1.4864,1.4871,1.4856,1.4871,270463.8758
2007-02-15 12:50:00,20.01,20.01,20.0,20.01,208248.543340324,1.4871,1.4871,1.4864,1.4871,208248.5433
2007-02-15 12:55:00,20.01,20.01,19.99,19.99,115789.64650457846,1.4871,1.4871,1.4856,1.4856,115789.6465
2007-02-15 13:00:00,19.99,20.0,19.99,19.99,206952.3905809444,1.4856,1.4864,1.4856,1.4856,206952.3906
2007-02-15 13:05:00,19.99,19.99,19.99,19.99,164179.34952141723,1.4856,1.4856,1.4856,1.4856,164179.3495
2007-02-15 13:10:00,19.99,19.99,19.98,19.99,272192.07946971804,1.4856,1.4856,1.4849,1.4856,272192.0795
2007-02-15 13:15:00,19.98,19.99,19.97,19.97,152513.97468700074,1.4849,1.4856,1.4842,1.4842,152513.9747
2007-02-15 13:20:00,19.97,19.97,19.96,19.97,228122.8856508113,1.4842,1.4842,1.4834,1.4842,228122.8857
2007-02-15 13:25:00,19.97,19.97,19.96,19.96,202631.8813830123,1.4842,1.4842,1.4834,1.4834,202631.8814
2007-02-15 13:30:00,19.96,19.96,19.96,19.96,147761.4145692755,1.4834,1.4834,1.4834,1.4834,147761.4146
2007-02-15 13:35:00,19.96,19.98,19.96,19.97,464886.7896974867,1.4834,1.4849,1.4834,1.4842,464886.7897
2007-02-15 13:40:00,19.97,19.97,19.97,19.97,59190.97601166884,1.4842,1.4842,1.4842,1.4842,59190.976
2007-02-15 13:45:00,19.97,19.98,19.97,19.97,131343.47961713377,1.4842,1.4849,1.4842,1.4842,131343.4796
2007-02-15 13:50:00,19.97,19.97,19.97,19.97,116653.74834416488,1.4842,1.4842,1.4842,1.4842,116653.7483
2007-02-15 13:55:00,19.97,19.97,19.96,19.97,218185.71449556763,1.4842,1.4842,1.4834,1.4842,218185.7145
2007-02-15 14:00:00,19.96,19.97,19.95,19.96,182325.48815273176,1.4834,1.4842,1.4827,1.4834,182325.4882
2007-02-15 14:05:00,19.96,19.96,19.93,19.95,426002.2069160984,1.4834,1.4834,1.4812,1.4827,426002.2069
2007-02-15 14:10:00,19.96,19.96,19.95,19.95,199607.52494445987,1.4834,1.4834,1.4827,1.4827,199607.5249
2007-02-15 14:15:00,19.95,19.96,19.95,19.95,260958.7555550948,1.4827,1.4834,1.4827,1.4827,260958.7556
2007-02-15 14:20:00,19.95,19.96,19.95,19.95,238924.15864564132,1.4827,1.4834,1.4827,1.4827,238924.1586
2007-02-15 14:25:00,19.95,19.96,19.93,19.94,518029.05283205066,1.4827,1.4834,1.4812,1.4819,518029.0528
2007-02-15 14:30:00,19.95,19.96,19.94,19.95,394030.4388514013,1.4827,1.4834,1.4819,1.4827,394030.4389
2007-02-15 14:35:00,19.95,19.96,19.94,19.95,290770.26902082574,1.4827,1.4834,1.4819,1.4827,290770.269
2007-02-15 14:40:00,19.95,19.95,19.94,19.95,137392.1924942386,1.4827,1.4827,1.4819,1.4827,137392.1925
2007-02-15 14:45:00,19.95,19.95,19.93,19.93,295090.7782187578,1.4827,1.4827,1.4812,1.4812,295090.7782
2007-02-15 14:50:00,19.93,19.94,19.92,19.94,430754.7670338236,1.4812,1.4819,1.4804,1.4819,430754.767
2007-02-15 14:55:00,19.94,19.96,19.94,19.95,412608.6284025091,1.4819,1.4834,1.4819,1.4827,412608.6284
2007-02-15 15:00:00,19.96,19.96,19.91,19.91,588021.3018385496,1.4834,1.4834,1.4797,1.4797,588021.3018
2007-02-15 15:05:00,19.91,19.93,19.91,19.92,308052.3058125539,1.4797,1.4812,1.4797,1.4804,308052.3058
2007-02-15 15:10:00,19.92,19.94,19.92,19.93,367243.2818242228,1.4804,1.4819,1.4804,1.4812,367243.2818
2007-02-15 15:15:00,19.93,19.93,19.92,19.92,144305.00721092988,1.4812,1.4812,1.4804,1.4804,144305.0072
2007-02-15 15:20:00,19.92,19.93,19.92,19.92,247565.17704150543,1.4804,1.4812,1.4804,1.4804,247565.177
2007-02-15 15:25:00,19.92,19.93,19.92,19.93,213865.2052976356,1.4804,1.4812,1.4804,1.4812,213865.2053
2007-02-15 15:30:00,19.93,19.93,19.92,19.93,293362.574539585,1.4812,1.4812,1.4804,1.4812,293362.5745
2007-02-15 15:35:00,19.93,19.95,19.92,19.94,515004.6963934982,1.4812,1.4827,1.4804,1.4819,515004.6964
2007-02-15 15:40:00,19.94,19.95,19.93,19.95,8216744.392627139,1.4819,1.4827,1.4812,1.4827,8216744.3926
2007-02-15 15:45:00,19.95,19.95,19.93,19.95,465318.8406172799,1.4827,1.4827,1.4812,1.4827,465318.8406
2007-02-15 15:50:00,19.95,19.95,19.93,19.93,388413.7768940897,1.4827,1.4827,1.4812,1.4812,388413.7769
2007-02-15 15:55:00,19.94,19.94,19.92,19.94,510252.136275773,1.4819,1.4819,1.4804,1.4819,510252.1363
2007-02-16 09:30:00,19.9,19.91,19.87,19.87,5196276.412352855,1.479,1.4797,1.4767,1.4767,5196276.4124
2007-02-16 09:35:00,19.87,19.88,19.85,19.86,651532.7870481504,1.4767,1.4775,1.4752,1.476,651532.787
2007-02-16 09:40:00,19.87,19.9,19.87,19.89,475256.0117725235,1.4767,1.479,1.4767,1.4782,475256.0118
2007-02-16 09:45:00,19.89,19.91,19.87,19.9,584132.8435604108,1.4782,1.4797,1.4767,1.479,584132.8436
2007-02-16 09:50:00,19.9,19.91,19.9,19.9,252317.7371592307,1.479,1.4797,1.479,1.479,252317.7372
2007-02-16 09:55:00,19.9,19.92,19.89,19.89,197879.3212652871,1.479,1.4804,1.4782,1.4782,197879.3213
2007-02-16 10:00:00,19.89,19.89,19.87,19.88,236763.90404667536,1.4782,1.4782,1.4767,1.4775,236763.904
2007-02-16 10:05:00,19.88,19.89,19.86,19.87,348233.0413533218,1.4775,1.4782,1.476,1.4767,348233.0414
2007-02-16 10:10:00,19.86,19.87,19.85,19.87,282561.3015447549,1.476,1.4767,1.4752,1.4767,282561.3015
2007-02-16 10:15:00,19.86,19.91,19.86,19.9,596662.3202344136,1.476,1.4797,1.476,1.479,596662.3202
2007-02-16 10:20:00,19.89,19.91,19.89,19.9,464454.7387776935,1.4782,1.4797,1.4782,1.479,464454.7388
2007-02-16 10:25:00,19.9,19.9,19.86,19.87,254477.9917581967,1.479,1.479,1.476,1.4767,254477.9918
2007-02-16 10:30:00,19.87,19.87,19.85,19.85,391870.18425243534,1.4767,1.4767,1.4752,1.4752,391870.1843
2007-02-16 10:35:00,19.85,19.86,19.85,19.85,391870.18425243534,1.4752,1.476,1.4752,1.4752,391870.1843
2007-02-16 10:40:00,19.85,19.85,19.82,19.85,803182.6598955648,1.4752,1.4752,1.473,1.4752,803182.6599
2007-02-16 10:45:00,19.85,19.85,19.83,19.84,446308.6001463789,1.4752,1.4752,1.4738,1.4745,446308.6001
2007-02-16 10:50:00,19.84,19.85,19.81,19.84,590613.6073573089,1.4745,1.4752,1.4723,1.4745,590613.6074
2007-02-16 10:55:00,19.83,19.84,19.81,19.83,486057.2847673536,1.4738,1.4745,1.4723,1.4738,486057.2848
2007-02-16 11:00:00,19.83,19.86,19.83,19.86,187942.1501100434,1.4738,1.476,1.4738,1.476,187942.1501
2007-02-16 11:05:00,19.86,19.86,19.84,19.85,465318.8406172799,1.476,1.476,1.4745,1.4752,465318.8406
2007-02-16 11:10:00,19.85,19.85,19.84,19.85,398350.94804933335,1.4752,1.4752,1.4745,1.4752,398350.948
2007-02-16 11:15:00,19.85,19.85,19.84,19.84,288177.96350206656,1.4752,1.4752,1.4745,1.4745,288177.9635
2007-02-16 11:20:00,19.84,19.85,19.84,19.85,197015.21942570063,1.4745,1.4752,1.4745,1.4752,197015.2194
2007-02-16 11:25:00,19.85,19.85,19.84,19.85,309780.5094917267,1.4752,1.4752,1.4745,1.4752,309780.5095
2007-02-16 11:30:00,19.84,19.85,19.83,19.83,255774.1445175763,1.4745,1.4752,1.4738,1.4738,255774.1445
2007-02-16 11:35:00,19.84,19.85,19.82,19.85,256206.19543736952,1.4745,1.4752,1.473,1.4752,256206.1954
2007-02-16 11:40:00,19.84,19.85,19.83,19.84,136096.03973485902,1.4745,1.4752,1.4738,1.4745,136096.0397
2007-02-16 11:45:00,19.83,19.84,19.83,19.84,145601.1599703095,1.4738,1.4745,1.4738,1.4745,145601.16
2007-02-16 11:50:00,19.84,19.85,19.84,19.84,194422.91390694145,1.4745,1.4752,1.4745,1.4745,194422.9139
2007-02-16 11:55:00,19.84,19.86,19.84,19.86,265711.31567282,1.4745,1.476,1.4745,1.476,265711.3157
2007-02-16 12:00:00,19.86,19.86,19.84,19.85,190534.45562880265,1.476,1.476,1.4745,1.4752,190534.4556
2007-02-16 12:05:00,19.85,19.87,19.84,19.87,216025.4598966016,1.4752,1.4767,1.4745,1.4767,216025.4599
2007-02-16 12:10:00,19.86,19.88,19.86,19.88,403103.5081670586,1.476,1.4775,1.476,1.4775,403103.5082
2007-02-16 12:15:00,19.88,19.89,19.88,19.89,99371.71155243674,1.4775,1.4782,1.4775,1.4782,99371.7116
2007-02-16 12:20:00,19.89,19.91,19.88,19.9,747880.1421620348,1.4782,1.4797,1.4775,1.479,747880.1422
2007-02-16 12:25:00,19.91,19.91,19.89,19.89,260094.65371550835,1.4797,1.4797,1.4782,1.4782,260094.6537
2007-02-16 12:30:00,19.89,19.93,19.89,19.92,505931.62707784097,1.4782,1.4812,1.4782,1.4804,505931.6271
2007-02-16 12:35:00,19.92,19.93,19.9,19.91,295090.7782187578,1.4804,1.4812,1.479,1.4797,295090.7782
2007-02-16 12:40:00,19.91,19.91,19.87,19.87,178437.02987459293,1.4797,1.4797,1.4767,1.4767,178437.0299
2007-02-16 12:45:00,19.87,19.88,19.87,19.88,288610.01442185976,1.4767,1.4775,1.4767,1.4775,288610.0144
2007-02-16 12:50:00,19.88,19.88,19.87,19.87,102396.06799098916,1.4775,1.4775,1.4767,1.4767,102396.068
2007-02-16 12:55:00,19.87,19.87,19.87,19.87,201767.77954342592,1.4767,1.4767,1.4767,1.4767,201767.7795
2007-02-16 13:00:00,19.87,19.89,19.87,19.87,202631.8813830123,1.4767,1.4782,1.4767,1.4767,202631.8814
2007-02-16 13:05:00,19.87,19.87,19.86,19.87,208248.543340324,1.4767,1.4767,1.476,1.4767,208248.5433
2007-02-16 13:10:00,19.87,19.87,19.85,19.85,462294.4841787274,1.4767,1.4767,1.4752,1.4752,462294.4842
2007-02-16 13:15:00,19.85,19.85,19.84,19.84,117085.79926395808,1.4752,1.4752,1.4745,1.4745,117085.7993
2007-02-16 13:20:00,19.84,19.84,19.84,19.84,110605.03546706002,1.4745,1.4745,1.4745,1.4745,110605.0355
2007-02-16 13:25:00,19.84,19.85,19.84,19.85,304595.8984542083,1.4745,1.4752,1.4745,1.4752,304595.8985
2007-02-16 13:30:00,19.85,19.85,19.84,19.85,197447.27034549383,1.4752,1.4752,1.4745,1.4752,197447.2703
2007-02-16 13:35:00,19.85,19.86,19.85,19.86,188806.2519496298,1.4752,1.476,1.4752,1.476,188806.2519
2007-02-16 13:40:00,19.86,19.87,19.85,19.86,321445.8843261432,1.476,1.4767,1.4752,1.476,321445.8843
2007-02-16 13:45:00,19.86,19.89,19.86,19.89,294658.7272989646,1.476,1.4782,1.476,1.4782,294658.7273
2007-02-16 13:50:00,19.89,19.89,19.88,19.89,217321.6126559812,1.4782,1.4782,1.4775,1.4782,217321.6127
2007-02-16 13:55:00,19.89,19.89,19.88,19.89,95051.20235450473,1.4782,1.4782,1.4775,1.4782,95051.2024
2007-02-16 14:00:00,19.89,19.9,19.89,19.9,190102.40470900945,1.4782,1.479,1.4782,1.479,190102.4047
2007-02-16 14:05:00,19.9,19.92,19.9,19.91,290338.21810103254,1.479,1.4804,1.479,1.4797,290338.2181
2007-02-16 14:10:00,19.92,19.94,19.91,19.94,297683.083737517,1.4804,1.4819,1.4797,1.4819,297683.0837
2007-02-16 14:15:00,19.94,19.94,19.91,19.92,308484.3567323471,1.4819,1.4819,1.4797,1.4804,308484.3567
2007-02-16 14:20:00,19.92,19.92,19.91,19.92,183621.64091211132,1.4804,1.4804,1.4797,1.4804,183621.6409
2007-02-16 14:25:00,19.92,19.93,19.91,19.93,186213.9464308706,1.4804,1.4812,1.4797,1.4812,186213.9464
2007-02-16 14:30:00,19.93,19.93,19.92,19.92,164611.40044121043,1.4812,1.4812,1.4804,1.4804,164611.4004
2007-02-16 14:35:00,19.92,19.92,19.89,19.89,186645.9973506638,1.4804,1.4804,1.4782,1.4782,186645.9974
2007-02-16 14:40:00,19.89,19.9,19.88,19.89,120974.25754209692,1.4782,1.479,1.4775,1.4782,120974.2575
2007-02-16 14:45:00,19.89,19.91,19.89,19.91,167203.70595996964,1.4782,1.4797,1.4782,1.4797,167203.706
2007-02-16 14:50:00,19.91,19.92,19.89,19.9,273056.18130930443,1.4797,1.4804,1.4782,1.479,273056.1813
2007-02-16 14:55:00,19.9,19.91,19.9,19.9,147761.4145692755,1.479,1.4797,1.479,1.479,147761.4146
2007-02-16 15:00:00,19.9,19.91,19.89,19.91,203928.034142392,1.479,1.4797,1.4782,1.4797,203928.0341
2007-02-16 15:05:00,19.91,19.92,19.91,19.92,136096.03973485902,1.4797,1.4804,1.4797,1.4804,136096.0397
2007-02-16 15:10:00,19.92,19.92,19.91,19.91,156834.48388493276,1.4804,1.4804,1.4797,1.4797,156834.4839
2007-02-16 15:15:00,19.92,19.93,19.91,19.93,245404.92244253945,1.4804,1.4812,1.4797,1.4812,245404.9224
2007-02-16 15:20:00,19.93,19.94,19.93,19.93,232443.3948487433,1.4812,1.4819,1.4812,1.4812,232443.3948
2007-02-16 15:25:00,19.93,19.95,19.92,19.94,221642.12185391324,1.4812,1.4827,1.4804,1.4819,221642.1219
2007-02-16 15:30:00,19.94,19.95,19.93,19.94,240652.3623248142,1.4819,1.4827,1.4812,1.4819,240652.3623
2007-02-16 15:35:00,19.94,19.94,19.91,19.92,314101.0186896587,1.4819,1.4819,1.4797,1.4804,314101.0187
2007-02-16 15:40:00,19.92,19.92,19.91,19.92,174116.5206766609,1.4804,1.4804,1.4797,1.4804,174116.5207
2007-02-16 15:45:00,19.92,19.94,19.91,19.94,460566.28049955465,1.4804,1.4819,1.4797,1.4819,460566.2805
2007-02-16 15:50:00,19.94,19.96,19.94,19.96,478280.368211076,1.4819,1.4834,1.4819,1.4834,478280.3682
2007-02-16 15:55:00,19.96,19.97,19.94,19.94,597094.3711542068,1.4834,1.4842,1.4819,1.4819,597094.3712
2007-02-20 09:30:00,19.95,20.02,19.93,19.96,1092224.7252372175,1.4827,1.4879,1.4812,1.4834,1092224.7252
2007-02-20 09:35:00,19.96,20.08,19.95,19.97,1401573.1838091512,1.4834,1.4923,1.4827,1.4842,1401573.1838
2007-02-20 09:40:00,19.96,19.97,19.94,19.96,868422.3487843385,1.4834,1.4842,1.4819,1.4834,868422.3488
2007-02-20 09:45:00,19.96,19.96,19.94,19.96,519757.2565112235,1.4834,1.4834,1.4819,1.4834,519757.2565
2007-02-20 09:50:00,19.96,19.96,19.85,19.88,860645.4322280608,1.4834,1.4834,1.4752,1.4775,860645.4322
2007-02-20 09:55:00,19.88,19.91,19.86,19.88,460998.33141934784,1.4775,1.4797,1.476,1.4775,460998.3314
2007-02-20 10:00:00,19.88,19.89,19.79,19.8,1442618.0211895057,1.4775,1.4782,1.4708,1.4715,1442618.0212
2007-02-20 10:05:00,19.8,19.96,19.79,19.91,1376082.1795413522,1.4715,1.4834,1.4708,1.4797,1376082.1795
2007-02-20 10:10:00,19.91,19.92,19.89,19.91,854164.6684311627,1.4797,1.4804,1.4782,1.4797,854164.6684
2007-02-20 10:15:00,19.91,19.93,19.9,19.91,675727.6385565698,1.4797,1.4812,1.479,1.4797,675727.6386
2007-02-20 10:20:00,19.91,19.92,19.89,19.91,620857.171742833,1.4797,1.4804,1.4782,1.4797,620857.1717
2007-02-20 10:25:00,19.91,19.91,19.89,19.89,476120.11361211,1.4797,1.4797,1.4782,1.4782,476120.1136
2007-02-20 10:30:00,19.89,19.9,19.89,19.89,248861.32980088505,1.4782,1.479,1.4782,1.4782,248861.3298
2007-02-20 10:35:00,19.9,19.91,19.87,19.88,447604.75290575856,1.479,1.4797,1.4767,1.4775,447604.7529
2007-02-20 10:40:00,19.88,19.89,19.88,19.88,228986.9874903977,1.4775,1.4782,1.4775,1.4775,228986.9875
2007-02-20 10:45:00,19.88,19.89,19.88,19.88,396622.74437016057,1.4775,1.4782,1.4775,1.4775,396622.7444
2007-02-20 10:50:00,19.89,19.9,19.88,19.9,660173.8054440145,1.4782,1.479,1.4775,1.479,660173.8054
2007-02-20 10:55:00,19.9,19.91,19.89,19.9,471799.60441417794,1.479,1.4797,1.4782,1.479,471799.6044
2007-02-20 11:00:00,19.9,19.91,19.9,19.91,402671.4572472654,1.479,1.4797,1.479,1.4797,402671.4572
2007-02-20 11:05:00,19.91,19.91,19.89,19.89,278240.79234682285,1.4797,1.4797,1.4782,1.4782,278240.7923
2007-02-20 11:10:00,19.89,19.9,19.88,19.89,188374.2010298366,1.4782,1.479,1.4775,1.4782,188374.201
2007-02-20 11:15:00,19.89,19.91,19.89,19.91,486489.3356871468,1.4782,1.4797,1.4782,1.4797,486489.3357
2007-02-20 11:20:00,19.9,19.91,19.9,19.9,359898.4161877383,1.479,1.4797,1.479,1.479,359898.4162
2007-02-20 11:25:00,19.9,19.91,19.89,19.91,310644.6113313131,1.479,1.4797,1.4782,1.4797,310644.6113
2007-02-20 11:30:00,19.91,19.91,19.9,19.9,262254.90831447433,1.4797,1.4797,1.479,1.479,262254.9083
2007-02-20 11:35:00,19.91,19.91,19.89,19.9,467479.09521624586,1.4797,1.4797,1.4782,1.479,467479.0952
2007-02-20 11:40:00,19.9,19.91,19.9,19.9,210408.79793929,1.479,1.4797,1.479,1.479,210408.7979
2007-02-20 11:45:00,19.9,19.9,19.89,19.9,451925.2621036906,1.479,1.479,1.4782,1.479,451925.2621
2007-02-20 11:50:00,19.9,19.91,19.9,19.9,234171.59852791613,1.479,1.4797,1.479,1.479,234171.5985
2007-02-20 11:55:00,19.9,19.91,19.9,19.91,306324.10213338106,1.479,1.4797,1.479,1.4797,306324.1021
2007-02-20 12:00:00,19.9,19.91,19.9,19.9,220778.02001432684,1.479,1.4797,1.479,1.479,220778.02
2007-02-20 12:05:00,19.9,19.91,19.9,19.91,341752.27755642374,1.479,1.4797,1.479,1.4797,341752.2776
2007-02-20 12:10:00,19.91,19.91,19.89,19.9,230715.1911695705,1.4797,1.4797,1.4782,1.479,230715.1912
2007-02-20 12:15:00,19.9,19.9,19.88,19.89,208248.543340324,1.479,1.479,1.4775,1.4782,208248.5433
2007-02-20 12:20:00,19.89,19.89,19.88,19.89,163747.29860162403,1.4782,1.4782,1.4775,1.4782,163747.2986
2007-02-20 12:25:00,19.89,19.9,19.89,19.9,218185.71449556763,1.4782,1.479,1.4782,1.479,218185.7145
2007-02-20 12:30:00,19.9,19.91,19.89,19.9,197447.27034549383,1.479,1.4797,1.4782,1.479,197447.2703
2007-02-20 12:35:00,19.9,19.91,19.9,19.9,173252.41883707448,1.479,1.4797,1.479,1.479,173252.4188
2007-02-20 12:40:00,19.9,19.91,19.9,19.9,95915.30419409112,1.479,1.4797,1.479,1.479,95915.3042
2007-02-20 12:45:00,19.9,19.91,19.9,19.9,254910.0426779899,1.479,1.4797,1.479,1.479,254910.0427
2007-02-20 12:50:00,19.9,19.91,19.9,19.9,238060.05680605496,1.479,1.4797,1.479,1.479,238060.0568
2007-02-20 12:55:00,19.9,19.91,19.9,19.91,283425.40338434133,1.479,1.4797,1.479,1.4797,283425.4034
2007-02-20 13:00:00,19.91,19.91,19.9,19.91,179301.13171417933,1.4797,1.4797,1.479,1.4797,179301.1317
2007-02-20 13:05:00,19.91,19.91,19.9,19.9,130911.42869734055,1.4797,1.4797,1.479,1.479,130911.4287
2007-02-20 13:10:00,19.9,19.9,19.9,19.9,107580.6790285076,1.479,1.479,1.479,1.479,107580.679
2007-02-20 13:15:00,19.9,19.91,19.9,19.9,195287.01574652785,1.479,1.4797,1.479,1.479,195287.0157
2007-02-20 13:20:00,19.91,19.91,19.9,19.91,165043.45136100362,1.4797,1.4797,1.479,1.4797,165043.4514
2007-02-20 13:25:00,19.9,19.91,19.9,19.9,178004.97895479974,1.479,1.4797,1.479,1.479,178004.979
2007-02-20 13:30:00,19.9,19.91,19.9,19.91,193558.81206735503,1.479,1.4797,1.479,1.4797,193558.8121
2007-02-20 13:35:00,19.91,19.91,19.9,19.91,297251.0328177238,1.4797,1.4797,1.479,1.4797,297251.0328
2007-02-20 13:40:00,19.9,19.91,19.9,19.9,667518.671080499,1.479,1.4797,1.479,1.479,667518.6711
2007-02-20 13:45:00,19.91,19.91,19.88,19.89,186213.9464308706,1.4797,1.4797,1.4775,1.4782,186213.9464
2007-02-20 13:50:00,19.89,19.9,19.88,19.89,189238.302869423,1.4782,1.479,1.4775,1.4782,189238.3029
2007-02-20 13:55:00,19.89,19.91,19.88,19.9,261822.8573946812,1.4782,1.4797,1.4775,1.479,261822.8574
2007-02-20 14:00:00,19.9,19.9,19.89,19.9,380636.8603378121,1.479,1.479,1.4782,1.479,380636.8603
2007-02-20 14:05:00,19.9,19.9,19.88,19.88,322309.9861657296,1.479,1.479,1.4775,1.4775,322309.9862
2007-02-20 14:10:00,19.88,19.89,19.87,19.88,268735.6721113724,1.4775,1.4782,1.4767,1.4775,268735.6721
2007-02-20 14:15:00,19.88,19.89,19.87,19.88,186645.9973506638,1.4775,1.4782,1.4767,1.4775,186645.9974
2007-02-20 14:20:00,19.88,19.88,19.87,19.88,323606.13892510923,1.4775,1.4775,1.4767,1.4775,323606.1389
2007-02-20 14:25:00,19.88,19.88,19.88,19.88,182325.48815273176,1.4775,1.4775,1.4775,1.4775,182325.4882
2007-02-20 14:30:00,19.88,19.89,19.88,19.88,420385.5449587868,1.4775,1.4782,1.4775,1.4775,420385.545
2007-02-20 14:35:00,19.88,19.9,19.88,19.9,206952.3905809444,1.4775,1.479,1.4775,1.479,206952.3906
2007-02-20 14:40:00,19.9,19.9,19.88,19.89,656717.3980856689,1.479,1.479,1.4775,1.4782,656717.3981
2007-02-20 14:45:00,19.89,19.89,19.89,19.89,194422.91390694145,1.4782,1.4782,1.4782,1.4782,194422.9139
2007-02-20 14:50:00,19.89,19.89,19.88,19.89,171956.2660776949,1.4782,1.4782,1.4775,1.4782,171956.2661
2007-02-20 14:55:00,19.89,19.91,19.89,19.9,206952.3905809444,1.4782,1.4797,1.4782,1.479,206952.3906
2007-02-20 15:00:00,19.9,19.91,19.9,19.9,214297.2562174288,1.479,1.4797,1.479,1.479,214297.2562
2007-02-20 15:05:00,19.9,19.91,19.9,19.91,478280.368211076,1.479,1.4797,1.479,1.4797,478280.3682
2007-02-20 15:10:00,19.91,19.91,19.89,19.89,437667.58175051486,1.4797,1.4797,1.4782,1.4782,437667.5818
2007-02-20 15:15:00,19.89,19.9,19.89,19.89,275216.4359082705,1.4782,1.479,1.4782,1.4782,275216.4359
2007-02-20 15:20:00,19.89,19.91,19.89,19.9,264847.2138332336,1.4782,1.4797,1.4782,1.479,264847.2138
2007-02-20 15:25:00,19.9,19.9,19.9,19.9,327062.5462834548,1.479,1.479,1.479,1.479,327062.5463
2007-02-20 15:30:00,19.9,19.91,19.9,19.9,359034.31434815185,1.479,1.4797,1.479,1.479,359034.3143
2007-02-20 15:35:00,19.9,19.9,19.89,19.89,206952.3905809444,1.479,1.479,1.4782,1.4782,206952.3906
2007-02-20 15:40:00,19.89,19.9,19.89,19.89,471799.60441417794,1.4782,1.479,1.4782,1.4782,471799.6044
2007-02-20 15:45:00,19.89,19.9,19.87,19.88,829105.715083157,1.4782,1.479,1.4767,1.4775,829105.7151
2007-02-20 15:50:00,19.88,19.9,19.88,19.89,623881.5281813855,1.4775,1.479,1.4775,1.4782,623881.5282
2007-02-20 15:55:00,19.89,19.9,19.89,19.89,698626.3373056096,1.4782,1.479,1.4782,1.4782,698626.3373
2007-02-21 09:30:00,19.91,19.91,19.91,19.91,13393.5785135893,1.4797,1.4797,1.4797,1.4797,13393.5785
2007-02-21 09:35:00,20.02,20.02,19.77,19.95,1029145.29094741,1.4879,1.4879,1.4693,1.4827,1029145.2909
2007-02-21 09:40:00,19.95,19.97,19.94,19.96,623017.4263417991,1.4827,1.4842,1.4819,1.4834,623017.4263
2007-02-21 09:45:00,19.96,19.96,19.87,19.87,264415.1629134404,1.4834,1.4834,1.4767,1.4767,264415.1629
2007-02-21 09:50:00,19.87,19.88,19.85,19.86,332247.1573209733,1.4767,1.4775,1.4752,1.476,332247.1573
2007-02-21 09:55:00,19.86,19.91,19.83,19.84,521053.4092706031,1.476,1.4797,1.4738,1.4745,521053.4093
2007-02-21 10:00:00,19.85,19.86,19.81,19.81,273488.23222909763,1.4752,1.476,1.4723,1.4723,273488.2322
2007-02-21 10:05:00,19.81,19.83,19.8,19.82,340456.12479704415,1.4723,1.4738,1.4715,1.473,340456.1248
2007-02-21 10:10:00,19.82,19.84,19.81,19.82,272624.13038951124,1.473,1.4745,1.4723,1.473,272624.1304
2007-02-21 10:15:00,19.82,19.83,19.8,19.82,282993.35246454814,1.473,1.4738,1.4715,1.473,282993.3525
2007-02-21 10:20:00,19.81,19.81,19.79,19.8,839906.9880779871,1.4723,1.4723,1.4708,1.4715,839906.9881
2007-02-21 10:25:00,19.79,19.8,19.78,19.79,531422.6313456399,1.4708,1.4715,1.47,1.4708,531422.6313
2007-02-21 10:30:00,19.79,19.8,19.79,19.79,217753.66357577444,1.4708,1.4715,1.4708,1.4708,217753.6636
2007-02-21 10:35:00,19.79,19.8,19.78,19.78,553025.1773353001,1.4708,1.4715,1.47,1.47,553025.1773
2007-02-21 10:40:00,19.78,19.8,19.78,19.8,314533.0696094519,1.47,1.4715,1.47,1.4715,314533.0696
2007-02-21 10:45:00,19.8,19.8,19.78,19.8,384525.3186159509,1.4715,1.4715,1.47,1.4715,384525.3186
2007-02-21 10:50:00,19.8,19.8,19.79,19.79,165043.45136100362,1.4715,1.4715,1.4708,1.4708,165043.4514
2007-02-21 10:55:00,19.79,19.8,19.79,19.79,291634.3708604122,1.4708,1.4715,1.4708,1.4708,291634.3709
2007-02-21 11:00:00,19.79,19.8,19.79,19.8,251021.58439985107,1.4708,1.4715,1.4708,1.4715,251021.5844
2007-02-21 11:05:00,19.8,19.81,19.79,19.81,371995.841941948,1.4715,1.4723,1.4708,1.4723,371995.8419
2007-02-21 11:10:00,19.81,19.82,19.8,19.82,414768.8830014751,1.4723,1.473,1.4715,1.473,414768.883
2007-02-21 11:15:00,19.81,19.84,19.81,19.84,850276.210153024,1.4723,1.4745,1.4723,1.4745,850276.2102
2007-02-21 11:20:00,19.84,19.84,19.82,19.82,325766.3935240752,1.4745,1.4745,1.473,1.473,325766.3935
2007-02-21 11:25:00,19.82,19.82,19.79,19.79,505499.57615804777,1.473,1.473,1.4708,1.4708,505499.5762
2007-02-21 11:30:00,19.79,19.8,19.79,19.8,477848.3172912828,1.4708,1.4715,1.4708,1.4715,477848.3173
2007-02-21 11:35:00,19.79,19.8,19.79,19.8,277808.74142702966,1.4708,1.4715,1.4708,1.4715,277808.7414
2007-02-21 11:40:00,19.8,19.81,19.79,19.8,304595.8984542083,1.4715,1.4723,1.4708,1.4715,304595.8985
2007-02-21 11:45:00,19.8,19.81,19.8,19.81,414336.8320816819,1.4715,1.4723,1.4715,1.4723,414336.8321
2007-02-21 11:50:00,19.81,19.82,19.81,19.82,211704.9506986696,1.4723,1.473,1.4723,1.473,211704.9507
2007-02-21 11:55:00,19.82,19.82,19.8,19.81,326198.4444438684,1.473,1.473,1.4715,1.4723,326198.4444
2007-02-21 12:00:00,19.81,19.82,19.8,19.82,247997.22796129863,1.4723,1.473,1.4715,1.473,247997.228
2007-02-21 12:05:00,19.82,19.84,19.82,19.83,632522.5465772495,1.473,1.4745,1.473,1.4738,632522.5466
2007-02-21 12:10:00,19.83,19.83,19.82,19.82,212137.0016184628,1.4738,1.4738,1.473,1.473,212137.0016
2007-02-21 12:15:00,19.82,19.84,19.82,19.84,292066.4217802054,1.473,1.4745,1.473,1.4745,292066.4218
2007-02-21 12:20:00,19.84,19.86,19.84,19.84,422977.85047754593,1.4745,1.476,1.4745,1.4745,422977.8505
2007-02-21 12:25:00,19.84,19.84,19.81,19.83,519757.2565112235,1.4745,1.4745,1.4723,1.4738,519757.2565
2007-02-21 12:30:00,19.83,19.83,19.81,19.82,228554.9365706045,1.4738,1.4738,1.4723,1.473,228554.9366
2007-02-21 12:35:00,19.82,19.82,19.81,19.81,154242.17836617355,1.473,1.473,1.4723,1.4723,154242.1784
2007-02-21 12:40:00,19.82,19.82,19.81,19.81,201767.77954342592,1.473,1.473,1.4723,1.4723,201767.7795
2007-02-21 12:45:00,19.81,19.81,19.8,19.8,210840.8488590832,1.4723,1.4723,1.4715,1.4715,210840.8489
2007-02-21 12:50:00,19.81,19.82,19.81,19.81,330518.95364180044,1.4723,1.473,1.4723,1.4723,330518.9536
2007-02-21 12:55:00,19.81,19.82,19.81,19.82,143440.90537134346,1.4723,1.473,1.4723,1.473,143440.9054
2007-02-21 13:00:00,19.82,19.83,19.81,19.83,180165.2335537657,1.473,1.4738,1.4723,1.4738,180165.2336
2007-02-21 13:05:00,19.83,19.84,19.83,19.84,170228.06239852207,1.4738,1.4745,1.4738,1.4745,170228.0624
2007-02-21 13:10:00,19.84,19.84,19.81,19.82,109308.88270768042,1.4745,1.4745,1.4723,1.473,109308.8827
2007-02-21 13:15:00,19.82,19.83,19.82,19.82,183189.58999231816,1.473,1.4738,1.473,1.473,183189.59
2007-02-21 13:20:00,19.82,19.82,19.82,19.82,179733.18263397255,1.473,1.473,1.473,1.473,179733.1826
2007-02-21 13:25:00,19.82,19.82,19.81,19.81,87706.33671802025,1.473,1.473,1.4723,1.4723,87706.3367
2007-02-21 13:30:00,19.81,19.81,19.8,19.8,234171.59852791613,1.4723,1.4723,1.4715,1.4715,234171.5985
2007-02-21 13:35:00,19.81,19.81,19.81,19.81,233307.49668832973,1.4723,1.4723,1.4723,1.4723,233307.4967
2007-02-21 13:40:00,19.81,19.81,19.79,19.8,282993.35246454814,1.4723,1.4723,1.4708,1.4715,282993.3525
2007-02-21 13:45:00,19.79,19.8,19.78,19.78,309780.5094917267,1.4708,1.4715,1.47,1.47,309780.5095
2007-02-21 13:50:00,19.78,19.81,19.78,19.81,327926.64812304126,1.47,1.4723,1.47,1.4723,327926.6481
2007-02-21 13:55:00,19.8,19.8,19.79,19.79,302003.59293544904,1.4715,1.4715,1.4708,1.4708,302003.5929
2007-02-21 14:00:00,19.79,19.8,19.78,19.79,446740.6510661721,1.4708,1.4715,1.47,1.4708,446740.6511
2007-02-21 14:05:00,19.79,19.81,19.79,19.8,386253.52229512366,1.4708,1.4723,1.4708,1.4715,386253.5223
2007-02-21 14:10:00,19.8,19.81,19.8,19.8,273920.2831488908,1.4715,1.4723,1.4715,1.4715,273920.2831
2007-02-21 14:15:00,19.8,19.8,19.79,19.79,288610.01442185976,1.4715,1.4715,1.4708,1.4708,288610.0144
2007-02-21 14:20:00,19.79,19.8,19.79,19.8,157266.53480472596,1.4708,1.4715,1.4708,1.4715,157266.5348
2007-02-21 14:25:00,19.8,19.8,19.78,19.79,232875.44576853653,1.4715,1.4715,1.47,1.4708,232875.4458
2007-02-21 14:30:00,19.79,19.79,19.78,19.79,200903.6777038395,1.4708,1.4708,1.47,1.4708,200903.6777
2007-02-21 14:35:00,19.79,19.79,19.78,19.78,208680.5942601172,1.4708,1.4708,1.47,1.47,208680.5943
2007-02-21 14:40:00,19.79,19.79,19.78,19.78,267439.5193519928,1.4708,1.4708,1.47,1.47,267439.5194
2007-02-21 14:45:00,19.78,19.79,19.78,19.78,236331.85312688217,1.47,1.4708,1.47,1.47,236331.8531
2007-02-21 14:50:00,19.78,19.79,19.78,19.78,203063.9323028055,1.47,1.4708,1.47,1.47,203063.9323
2007-02-21 14:55:00,19.79,19.79,19.78,19.78,318853.57880738395,1.4708,1.4708,1.47,1.47,318853.5788
2007-02-21 15:00:00,19.78,19.78,19.77,19.78,342616.37939601013,1.47,1.47,1.4693,1.47,342616.3794
2007-02-21 15:05:00,19.78,19.78,19.77,19.77,230283.1402497773,1.47,1.47,1.4693,1.4693,230283.1402
2007-02-21 15:10:00,19.77,19.78,19.77,19.77,304595.8984542083,1.4693,1.47,1.4693,1.4693,304595.8985
2007-02-21 15:15:00,19.77,19.77,19.77,19.77,216889.561736188,1.4693,1.4693,1.4693,1.4693,216889.5617
2007-02-21 15:20:00,19.77,19.77,19.75,19.75,488217.53936631966,1.4693,1.4693,1.4678,1.4678,488217.5394
2007-02-21 15:25:00,19.75,19.76,19.74,19.76,463590.6369381071,1.4678,1.4685,1.4671,1.4685,463590.6369
2007-02-21 15:30:00,19.76,19.78,19.76,19.78,493834.2013236313,1.4685,1.47,1.4685,1.47,493834.2013
2007-02-21 15:35:00,19.78,19.78,19.78,19.78,442852.1927880333,1.47,1.47,1.47,1.47,442852.1928
2007-02-21 15:40:00,19.78,19.78,19.76,19.77,436371.42899113527,1.47,1.47,1.4685,1.4693,436371.429
2007-02-21 15:45:00,19.77,19.77,19.75,19.76,421249.64679837314,1.4693,1.4693,1.4678,1.4685,421249.6468
2007-02-21 15:50:00,19.76,19.77,19.75,19.76,1020936.3234713392,1.4685,1.4693,1.4678,1.4685,1020936.3235
2007-02-21 15:55:00,19.76,19.77,19.75,19.76,821328.7985268793,1.4685,1.4693,1.4678,1.4685,821328.7985
2007-02-22 09:30:00,19.76,19.79,19.73,19.78,1031305.545546376,1.4685,1.4708,1.4663,1.47,1031305.5455
2007-02-22 09:35:00,19.78,19.79,19.74,19.76,567714.9086082691,1.47,1.4708,1.4671,1.4685,567714.9086
2007-02-22 09:40:00,19.76,19.78,19.73,19.74,302867.69477503543,1.4685,1.47,1.4663,1.4671,302867.6948
2007-02-22 09:45:00,19.75,19.77,19.73,19.74,250589.53348005787,1.4678,1.4693,1.4663,1.4671,250589.5335
2007-02-22 09:50:00,19.74,19.77,19.74,19.75,762137.8225152105,1.4671,1.4693,1.4671,1.4678,762137.8225
2007-02-22 09:55:00,19.76,19.76,19.74,19.75,358602.26342835865,1.4685,1.4685,1.4671,1.4678,358602.2634
2007-02-22 10:00:00,19.74,19.76,19.74,19.74,170660.11331831527,1.4671,1.4685,1.4671,1.4671,170660.1133
2007-02-22 10:05:00,19.74,19.75,19.73,19.75,332247.1573209733,1.4671,1.4678,1.4663,1.4678,332247.1573
2007-02-22 10:10:00,19.75,19.75,19.73,19.75,274352.334068684,1.4678,1.4678,1.4663,1.4678,274352.3341
2007-02-22 10:15:00,19.75,19.76,19.73,19.74,620857.171742833,1.4678,1.4685,1.4663,1.4671,620857.1717
2007-02-22 10:20:00,19.74,19.76,19.73,19.75,332247.1573209733,1.4671,1.4685,1.4663,1.4678,332247.1573
2007-02-22 10:25:00,19.75,19.76,19.74,19.76,430322.7161140304,1.4678,1.4685,1.4671,1.4685,430322.7161
2007-02-22 10:30:00,19.76,19.76,19.72,19.74,497722.6596017701,1.4685,1.4685,1.4656,1.4671,497722.6596
2007-02-22 10:35:00,19.74,19.75,19.73,19.73,246269.02428212584,1.4671,1.4678,1.4663,1.4663,246269.0243
2007-02-22 10:40:00,19.73,19.76,19.72,19.76,326198.4444438684,1.4663,1.4685,1.4656,1.4685,326198.4444
2007-02-22 10:45:00,19.76,19.77,19.76,19.76,196583.16850590747,1.4685,1.4693,1.4685,1.4685,196583.1685
2007-02-22 10:50:00,19.76,19.77,19.75,19.76,157698.5857245192,1.4685,1.4693,1.4678,1.4685,157698.5857
2007-02-22 10:55:00,19.76,19.77,19.75,19.75,205656.23782156472,1.4685,1.4693,1.4678,1.4678,205656.2378
2007-02-22 11:00:00,19.75,19.75,19.74,19.75,306756.15305317426,1.4678,1.4678,1.4671,1.4678,306756.1531
2007-02-22 11:05:00,19.75,19.75,19.74,19.75,324470.2407646956,1.4678,1.4678,1.4671,1.4678,324470.2408
2007-02-22 11:10:00,19.75,19.76,19.74,19.74,464886.7896974867,1.4678,1.4685,1.4671,1.4671,464886.7897
2007-02-22 11:15:00,19.74,19.75,19.69,19.69,7413129.681811781,1.4671,1.4678,1.4633,1.4633,7413129.6818
2007-02-22 11:20:00,19.7,19.71,19.69,19.71,496426.5068423905,1.4641,1.4648,1.4633,1.4648,496426.5068
2007-02-22 11:25:00,19.71,19.71,19.69,19.7,245404.92244253945,1.4648,1.4648,1.4633,1.4641,245404.9224
2007-02-22 11:30:00,19.7,19.7,19.63,19.65,1675061.416038249,1.4641,1.4641,1.4589,1.4604,1675061.416
2007-02-22 11:35:00,19.65,19.66,19.63,19.66,846819.8027946784,1.4604,1.4611,1.4589,1.4611,846819.8028
2007-02-22 11:40:00,19.66,19.68,19.66,19.68,380204.8094180189,1.4611,1.4626,1.4611,1.4626,380204.8094
2007-02-22 11:45:00,19.68,19.69,19.67,19.67,244540.82060295303,1.4626,1.4633,1.4619,1.4619,244540.8206
2007-02-22 11:50:00,19.67,19.69,19.67,19.69,196151.11758611427,1.4619,1.4633,1.4619,1.4633,196151.1176
2007-02-22 11:55:00,19.69,19.69,19.66,19.68,267439.5193519928,1.4633,1.4633,1.4611,1.4626,267439.5194
2007-02-22 12:00:00,19.68,19.71,19.68,19.7,269167.7230311656,1.4626,1.4648,1.4626,1.4641,269167.723
2007-02-22 12:05:00,19.7,19.71,19.68,19.68,166339.60412038324,1.4641,1.4648,1.4626,1.4626,166339.6041
2007-02-22 12:10:00,19.68,19.68,19.67,19.68,174116.5206766609,1.4626,1.4626,1.4619,1.4626,174116.5207
2007-02-22 12:15:00,19.68,19.68,19.67,19.67,97211.45695347073,1.4626,1.4626,1.4619,1.4619,97211.457
2007-02-22 12:20:00,19.67,19.67,19.66,19.67,98939.66063264354,1.4619,1.4619,1.4611,1.4619,98939.6606
2007-02-22 12:25:00,19.67,19.67,19.66,19.67,130911.42869734055,1.4619,1.4619,1.4611,1.4619,130911.4287
2007-02-22 12:30:00,19.67,19.68,19.66,19.66,752632.70227976,1.4619,1.4626,1.4611,1.4611,752632.7023
2007-02-22 12:35:00,19.66,19.66,19.65,19.66,222506.2236934997,1.4611,1.4611,1.4604,1.4611,222506.2237
2007-02-22 12:40:00,19.66,19.66,19.65,19.66,104124.27167016198,1.4611,1.4611,1.4604,1.4611,104124.2717
2007-02-22 12:45:00,19.65,19.66,19.65,19.66,215593.4089768084,1.4604,1.4611,1.4604,1.4611,215593.409
2007-02-22 12:50:00,19.66,19.66,19.65,19.65,114061.44282540564,1.4611,1.4611,1.4604,1.4604,114061.4428
2007-02-22 12:55:00,19.65,19.66,19.64,19.65,239356.20956543452,1.4604,1.4611,1.4596,1.4604,239356.2096
2007-02-22 13:00:00,19.65,19.65,19.64,19.64,166339.60412038324,1.4604,1.4604,1.4596,1.4596,166339.6041
2007-02-22 13:05:00,19.64,19.64,19.64,19.64,95483.25327429792,1.4596,1.4596,1.4596,1.4596,95483.2533
2007-02-22 13:10:00,19.64,19.64,19.64,19.64,147329.3636494823,1.4596,1.4596,1.4596,1.4596,147329.3636
2007-02-22 13:15:00,19.64,19.66,19.64,19.65,238492.10772584812,1.4596,1.4611,1.4596,1.4604,238492.1077
2007-02-22 13:20:00,19.65,19.67,19.65,19.66,202631.8813830123,1.4604,1.4619,1.4604,1.4611,202631.8814
2007-02-22 13:25:00,19.66,19.67,19.66,19.67,283857.45430413453,1.4611,1.4619,1.4611,1.4619,283857.4543
2007-02-22 13:30:00,19.67,19.67,19.66,19.66,158994.73848389878,1.4619,1.4619,1.4611,1.4611,158994.7385
2007-02-22 13:35:00,19.66,19.66,19.65,19.65,214729.307137222,1.4611,1.4611,1.4604,1.4604,214729.3071
2007-02-22 13:40:00,19.65,19.65,19.64,19.65,222074.1727737065,1.4604,1.4604,1.4596,1.4604,222074.1728
2007-02-22 13:45:00,19.65,19.65,19.64,19.64,200471.6267840463,1.4604,1.4604,1.4596,1.4596,200471.6268
2007-02-22 13:50:00,19.64,19.65,19.64,19.64,151217.82192762112,1.4596,1.4604,1.4596,1.4596,151217.8219
2007-02-22 13:55:00,19.64,19.65,19.64,19.64,192694.71022776864,1.4596,1.4604,1.4596,1.4596,192694.7102
2007-02-22 14:00:00,19.64,19.65,19.64,19.64,273920.2831488908,1.4596,1.4604,1.4596,1.4596,273920.2831
2007-02-22 14:05:00,19.64,19.65,19.64,19.65,601414.8803521389,1.4596,1.4604,1.4596,1.4604,601414.8804
2007-02-22 14:10:00,19.65,19.66,19.65,19.66,238924.15864564132,1.4604,1.4611,1.4604,1.4611,238924.1586
2007-02-22 14:15:00,19.66,19.66,19.65,19.65,211272.8997788764,1.4611,1.4611,1.4604,1.4604,211272.8998
2007-02-22 14:20:00,19.65,19.65,19.64,19.64,163747.29860162403,1.4604,1.4604,1.4596,1.4596,163747.2986
2007-02-22 14:25:00,19.64,19.65,19.64,19.65,258366.4500363356,1.4596,1.4604,1.4596,1.4604,258366.45
2007-02-22 14:30:00,19.65,19.66,19.63,19.63,378044.5548190528,1.4604,1.4611,1.4589,1.4589,378044.5548
2007-02-22 14:35:00,19.63,19.64,19.63,19.64,236331.85312688217,1.4589,1.4596,1.4589,1.4596,236331.8531
2007-02-22 14:40:00,19.64,19.64,19.63,19.63,219481.8672549472,1.4596,1.4596,1.4589,1.4589,219481.8673
2007-02-22 14:45:00,19.63,19.63,19.62,19.63,427730.4105952712,1.4589,1.4589,1.4581,1.4589,427730.4106
2007-02-22 14:50:00,19.63,19.64,19.63,19.63,191398.55746838904,1.4589,1.4596,1.4589,1.4589,191398.5575
2007-02-22 14:55:00,19.64,19.64,19.63,19.64,228554.9365706045,1.4596,1.4596,1.4589,1.4596,228554.9366
2007-02-22 15:00:00,19.64,19.66,19.64,19.64,255774.1445175763,1.4596,1.4611,1.4596,1.4596,255774.1445
2007-02-22 15:05:00,19.64,19.65,19.64,19.65,461862.43325893424,1.4596,1.4604,1.4596,1.4604,461862.4333
2007-02-22 15:10:00,19.65,19.65,19.63,19.63,246701.07520191904,1.4604,1.4604,1.4589,1.4589,246701.0752
2007-02-22 15:15:00,19.63,19.63,19.6,19.6,875767.2144208229,1.4589,1.4589,1.4567,1.4567,875767.2144
2007-02-22 15:20:00,19.6,19.62,19.59,19.6,473095.75717355753,1.4567,1.4581,1.4559,1.4567,473095.7572
2007-02-22 15:25:00,19.6,19.61,19.59,19.6,757817.3133172784,1.4567,1.4574,1.4559,1.4567,757817.3133
2007-02-22 15:30:00,19.6,19.62,19.6,19.62,688689.166150366,1.4567,1.4581,1.4567,1.4581,688689.1662
2007-02-22 15:35:00,19.61,19.62,19.61,19.62,664494.3146419466,1.4574,1.4581,1.4574,1.4581,664494.3146
2007-02-22 15:40:00,19.62,19.62,19.6,19.61,578516.1816030991,1.4581,1.4581,1.4567,1.4574,578516.1816
2007-02-22 15:45:00,19.61,19.63,19.61,19.63,725413.4943327882,1.4574,1.4589,1.4574,1.4589,725413.4943
2007-02-22 15:50:00,19.63,19.67,19.62,19.65,1179499.011035445,1.4589,1.4619,1.4581,1.4604,1179499.011
2007-02-22 15:55:00,19.65,19.65,19.63,19.64,931933.8339939392,1.4604,1.4604,1.4589,1.4596,931933.834
2007-02-23 09:30:00,19.62,19.79,19.53,19.59,957424.8382617384,1.4581,1.4708,1.4515,1.4559,957424.8383
2007-02-23 09:35:00,19.57,19.7,19.57,19.66,935390.241352285,1.4544,1.4641,1.4544,1.4611,935390.2414
2007-02-23 09:40:00,19.66,19.73,19.66,19.71,594934.1165552408,1.4611,1.4663,1.4611,1.4648,594934.1166
2007-02-23 09:45:00,19.71,19.71,19.67,19.68,464886.7896974867,1.4648,1.4648,1.4619,1.4626,464886.7897
2007-02-23 09:50:00,19.69,19.7,19.66,19.7,378908.6566586392,1.4633,1.4641,1.4611,1.4641,378908.6567
2007-02-23 09:55:00,19.7,19.72,19.68,19.71,375020.1983805004,1.4641,1.4656,1.4626,1.4648,375020.1984
2007-02-23 10:00:00,19.71,19.74,19.69,19.72,563394.399410337,1.4648,1.4671,1.4633,1.4656,563394.3994
2007-02-23 10:05:00,19.72,19.78,19.72,19.77,547408.5153779885,1.4656,1.47,1.4656,1.4693,547408.5154
2007-02-23 10:10:00,19.77,19.77,19.74,19.75,455381.66946203617,1.4693,1.4693,1.4671,1.4678,455381.6695
2007-02-23 10:15:00,19.75,19.77,19.73,19.73,407424.01736499066,1.4678,1.4693,1.4663,1.4663,407424.0174
2007-02-23 10:20:00,19.73,19.74,19.7,19.72,716340.4250171309,1.4663,1.4671,1.4641,1.4656,716340.425
2007-02-23 10:25:00,19.71,19.72,19.69,19.7,524941.8675487419,1.4648,1.4656,1.4633,1.4641,524941.8675
2007-02-23 10:30:00,19.7,19.71,19.68,19.71,723253.2397338222,1.4641,1.4648,1.4626,1.4648,723253.2397
2007-02-23 10:35:00,19.71,19.73,19.71,19.73,320581.7824865568,1.4648,1.4663,1.4648,1.4663,320581.7825
2007-02-23 10:40:00,19.72,19.75,19.71,19.74,462294.4841787274,1.4656,1.4678,1.4648,1.4671,462294.4842
2007-02-23 10:45:00,19.74,19.77,19.73,19.76,443284.2437078265,1.4671,1.4693,1.4663,1.4685,443284.2437
2007-02-23 10:50:00,19.76,19.76,19.73,19.73,444580.3964672061,1.4685,1.4685,1.4663,1.4663,444580.3965
2007-02-23 10:55:00,19.73,19.74,19.72,19.73,387549.6750545033,1.4663,1.4671,1.4656,1.4663,387549.6751
2007-02-23 11:00:00,19.73,19.73,19.71,19.72,196151.11758611427,1.4663,1.4663,1.4648,1.4656,196151.1176
2007-02-23 11:05:00,19.72,19.73,19.72,19.73,178869.08079438613,1.4656,1.4663,1.4656,1.4663,178869.0808
2007-02-23 11:10:00,19.73,19.74,19.73,19.74,186213.9464308706,1.4663,1.4671,1.4663,1.4671,186213.9464
2007-02-23 11:15:00,19.74,19.74,19.73,19.74,193558.81206735503,1.4671,1.4671,1.4663,1.4671,193558.8121
2007-02-23 11:20:00,19.74,19.75,19.73,19.75,164179.34952141723,1.4671,1.4678,1.4663,1.4678,164179.3495
2007-02-23 11:25:00,19.75,19.77,19.75,19.77,345640.73583456257,1.4678,1.4693,1.4678,1.4693,345640.7358
2007-02-23 11:30:00,19.77,19.77,19.74,19.75,315829.2223688316,1.4693,1.4693,1.4671,1.4678,315829.2224
2007-02-23 11:35:00,19.75,19.76,19.75,19.75,171092.16423810847,1.4678,1.4685,1.4678,1.4678,171092.1642
2007-02-23 11:40:00,19.76,19.76,19.75,19.75,218617.76541536083,1.4685,1.4685,1.4678,1.4678,218617.7654
2007-02-23 11:45:00,19.75,19.76,19.74,19.75,117949.90110354449,1.4678,1.4685,1.4671,1.4678,117949.9011
2007-02-23 11:50:00,19.75,19.77,19.74,19.76,303299.7456948287,1.4678,1.4693,1.4671,1.4685,303299.7457
2007-02-23 11:55:00,19.76,19.77,19.76,19.77,272624.13038951124,1.4685,1.4693,1.4685,1.4693,272624.1304
2007-02-23 12:00:00,19.76,19.77,19.75,19.75,168931.90963914245,1.4685,1.4693,1.4678,1.4678,168931.9096
2007-02-23 12:05:00,19.75,19.75,19.73,19.75,237195.95496646856,1.4678,1.4678,1.4663,1.4678,237195.955
2007-02-23 12:10:00,19.75,19.75,19.73,19.73,157698.5857245192,1.4678,1.4678,1.4663,1.4663,157698.5857
2007-02-23 12:15:00,19.72,19.75,19.72,19.75,287745.91258227336,1.4656,1.4678,1.4656,1.4678,287745.9126
2007-02-23 12:20:00,19.75,19.76,19.75,19.75,139120.39617341143,1.4678,1.4685,1.4678,1.4678,139120.3962
2007-02-23 12:25:00,19.75,19.77,19.74,19.76,171956.2660776949,1.4678,1.4693,1.4671,1.4685,171956.2661
2007-02-23 12:30:00,19.76,19.77,19.76,19.76,142144.75261196386,1.4685,1.4693,1.4685,1.4685,142144.7526
2007-02-23 12:35:00,19.76,19.77,19.75,19.76,130911.42869734055,1.4685,1.4693,1.4678,1.4685,130911.4287
2007-02-23 12:40:00,19.76,19.77,19.73,19.77,206952.3905809444,1.4685,1.4693,1.4663,1.4693,206952.3906
2007-02-23 12:45:00,19.77,19.78,19.74,19.78,364650.9763054635,1.4693,1.47,1.4671,1.47,364650.9763
2007-02-23 12:50:00,19.78,19.78,19.76,19.77,150785.77100782792,1.47,1.47,1.4685,1.4693,150785.771
2007-02-23 12:55:00,19.77,19.78,19.77,19.78,148193.4654890687,1.4693,1.47,1.4693,1.47,148193.4655
2007-02-23 13:00:00,19.78,19.78,19.77,19.78,184485.74275169772,1.47,1.47,1.4693,1.47,184485.7428
2007-02-23 13:05:00,19.78,19.78,19.74,19.78,203928.034142392,1.47,1.47,1.4671,1.47,203928.0341
2007-02-23 13:10:00,19.78,19.79,19.78,19.79,635546.9030158019,1.47,1.4708,1.47,1.4708,635546.903
2007-02-23 13:15:00,19.79,19.8,19.79,19.79,316693.324208418,1.4708,1.4715,1.4708,1.4708,316693.3242
2007-02-23 13:20:00,19.76,19.8,19.75,19.8,197447.27034549383,1.4685,1.4715,1.4678,1.4715,197447.2703
2007-02-23 13:25:00,19.8,19.8,19.79,19.8,71288.40176587853,1.4715,1.4715,1.4708,1.4715,71288.4018
2007-02-23 13:30:00,19.8,19.8,19.79,19.8,225962.6310518453,1.4715,1.4715,1.4708,1.4715,225962.6311
2007-02-23 13:35:00,19.8,19.8,19.79,19.8,171956.2660776949,1.4715,1.4715,1.4708,1.4715,171956.2661
2007-02-23 13:40:00,19.81,19.81,19.8,19.81,170228.06239852207,1.4723,1.4723,1.4715,1.4723,170228.0624
2007-02-23 13:45:00,19.81,19.81,19.81,19.81,119678.10478271727,1.4723,1.4723,1.4723,1.4723,119678.1048
2007-02-23 13:50:00,19.81,19.81,19.8,19.81,177140.8771152133,1.4723,1.4723,1.4715,1.4723,177140.8771
2007-02-23 13:55:00,19.81,19.81,19.79,19.8,206520.3396611512,1.4723,1.4723,1.4708,1.4715,206520.3397
2007-02-23 14:00:00,19.8,19.8,19.79,19.79,236331.85312688217,1.4715,1.4715,1.4708,1.4708,236331.8531
2007-02-23 14:05:00,19.79,19.79,19.78,19.79,163315.2476818308,1.4708,1.4708,1.47,1.4708,163315.2477
2007-02-23 14:10:00,19.79,19.79,19.78,19.78,349529.1941127014,1.4708,1.4708,1.47,1.47,349529.1941
2007-02-23 14:15:00,19.78,19.8,19.77,19.8,200039.5758642531,1.47,1.4715,1.4693,1.4715,200039.5759
2007-02-23 14:20:00,19.8,19.81,19.79,19.81,186213.9464308706,1.4715,1.4723,1.4708,1.4723,186213.9464
2007-02-23 14:25:00,19.8,19.81,19.8,19.8,259230.551875922,1.4715,1.4723,1.4715,1.4715,259230.5519
2007-02-23 14:30:00,19.8,19.83,19.8,19.82,343912.5321553898,1.4715,1.4738,1.4715,1.473,343912.5322
2007-02-23 14:35:00,19.82,19.82,19.8,19.8,292930.5236197918,1.473,1.473,1.4715,1.4715,292930.5236
2007-02-23 14:40:00,19.8,19.82,19.8,19.81,157266.53480472596,1.4715,1.473,1.4715,1.4723,157266.5348
2007-02-23 14:45:00,19.81,19.81,19.79,19.79,209976.7470194968,1.4723,1.4723,1.4708,1.4708,209976.747
2007-02-23 14:50:00,19.8,19.81,19.79,19.8,171092.16423810847,1.4715,1.4723,1.4708,1.4715,171092.1642
2007-02-23 14:55:00,19.8,19.81,19.79,19.81,261822.8573946812,1.4715,1.4723,1.4708,1.4723,261822.8574
2007-02-23 15:00:00,19.81,19.81,19.79,19.8,168931.90963914245,1.4723,1.4723,1.4708,1.4715,168931.9096
2007-02-23 15:05:00,19.8,19.81,19.8,19.8,206088.288741358,1.4715,1.4723,1.4715,1.4715,206088.2887
2007-02-23 15:10:00,19.8,19.84,19.8,19.84,443284.2437078265,1.4715,1.4745,1.4715,1.4745,443284.2437
2007-02-23 15:15:00,19.83,19.84,19.82,19.83,553457.2282550933,1.4738,1.4745,1.473,1.4738,553457.2283
2007-02-23 15:20:00,19.84,19.84,19.81,19.81,303731.7966146219,1.4745,1.4745,1.4723,1.4723,303731.7966
2007-02-23 15:25:00,19.81,19.82,19.81,19.81,217753.66357577444,1.4723,1.473,1.4723,1.4723,217753.6636
2007-02-23 15:30:00,19.81,19.82,19.8,19.8,287313.86166248017,1.4723,1.473,1.4715,1.4715,287313.8617
2007-02-23 15:35:00,19.8,19.81,19.8,19.81,291634.3708604122,1.4715,1.4723,1.4715,1.4723,291634.3709
2007-02-23 15:40:00,19.81,19.81,19.78,19.78,439827.8363494809,1.4723,1.4723,1.47,1.47,439827.8363
2007-02-23 15:45:00,19.78,19.81,19.78,19.79,553889.2791748865,1.47,1.4723,1.47,1.4708,553889.2792
2007-02-23 15:50:00,19.78,19.79,19.77,19.77,426434.2578358916,1.47,1.4708,1.4693,1.4693,426434.2578
2007-02-23 15:55:00,19.77,19.77,19.76,19.77,983347.8934493306,1.4693,1.4693,1.4685,1.4693,983347.8934
2007-02-26 09:30:00,19.72,19.79,19.72,19.77,902554.3714480016,1.4656,1.4708,1.4656,1.4693,902554.3714
2007-02-26 09:35:00,19.77,19.8,19.76,19.79,322742.0370855228,1.4693,1.4715,1.4685,1.4708,322742.0371
2007-02-26 09:40:00,19.79,19.85,19.79,19.84,394894.5406909877,1.4708,1.4752,1.4708,1.4745,394894.5407
2007-02-26 09:45:00,19.84,19.86,19.83,19.84,541791.8534206769,1.4745,1.476,1.4738,1.4745,541791.8534
2007-02-26 09:50:00,19.84,19.86,19.83,19.85,291634.3708604122,1.4745,1.476,1.4738,1.4752,291634.3709
2007-02-26 09:55:00,19.85,19.87,19.84,19.87,308052.3058125539,1.4752,1.4767,1.4745,1.4767,308052.3058
2007-02-26 10:00:00,19.86,19.87,19.84,19.84,285585.6579833073,1.476,1.4767,1.4745,1.4745,285585.658
2007-02-26 10:05:00,19.84,19.86,19.84,19.84,219913.91817474045,1.4745,1.476,1.4745,1.4745,219913.9182
2007-02-26 10:10:00,19.84,19.86,19.84,19.86,197447.27034549383,1.4745,1.476,1.4745,1.476,197447.2703
2007-02-26 10:15:00,19.85,19.86,19.85,19.86,185349.84459128417,1.4752,1.476,1.4752,1.476,185349.8446
2007-02-26 10:20:00,19.86,19.87,19.85,19.85,218617.76541536083,1.476,1.4767,1.4752,1.4752,218617.7654
2007-02-26 10:25:00,19.85,19.88,19.85,19.88,305460.00029379467,1.4752,1.4775,1.4752,1.4775,305460.0003
2007-02-26 10:30:00,19.88,19.88,19.87,19.87,221210.07093412004,1.4775,1.4775,1.4767,1.4767,221210.0709
2007-02-26 10:35:00,19.87,19.87,19.84,19.84,359034.31434815185,1.4767,1.4767,1.4745,1.4745,359034.3143
2007-02-26 10:40:00,19.84,19.85,19.84,19.85,194422.91390694145,1.4745,1.4752,1.4745,1.4752,194422.9139
2007-02-26 10:45:00,19.84,19.87,19.84,19.85,203928.034142392,1.4745,1.4767,1.4745,1.4752,203928.0341
2007-02-26 10:50:00,19.85,19.85,19.84,19.84,148625.5164088619,1.4752,1.4752,1.4745,1.4745,148625.5164
2007-02-26 10:55:00,19.84,19.85,19.83,19.85,530558.5295060535,1.4745,1.4752,1.4738,1.4752,530558.5295
2007-02-26 11:00:00,19.85,19.86,19.85,19.86,407424.01736499066,1.4752,1.476,1.4752,1.476,407424.0174
2007-02-26 11:05:00,19.86,19.87,19.86,19.86,204792.13598197832,1.476,1.4767,1.476,1.476,204792.136
2007-02-26 11:10:00,19.86,19.86,19.83,19.84,247565.17704150543,1.476,1.476,1.4738,1.4745,247565.177
2007-02-26 11:15:00,19.84,19.84,19.82,19.83,200903.6777038395,1.4745,1.4745,1.473,1.4738,200903.6777
2007-02-26 11:20:00,19.83,19.83,19.82,19.83,142576.80353175706,1.4738,1.4738,1.473,1.4738,142576.8035
2007-02-26 11:25:00,19.83,19.84,19.82,19.83,147761.4145692755,1.4738,1.4745,1.473,1.4738,147761.4146
2007-02-26 11:30:00,19.82,19.83,19.78,19.79,817440.3402487405,1.473,1.4738,1.47,1.4708,817440.3402
2007-02-26 11:35:00,19.79,19.8,19.78,19.79,232443.3948487433,1.4708,1.4715,1.47,1.4708,232443.3948
2007-02-26 11:40:00,19.79,19.8,19.79,19.8,204792.13598197832,1.4708,1.4715,1.4708,1.4715,204792.136
2007-02-26 11:45:00,19.8,19.83,19.79,19.82,183621.64091211132,1.4715,1.4738,1.4708,1.473,183621.6409
2007-02-26 11:50:00,19.82,19.83,19.8,19.8,158994.73848389878,1.473,1.4738,1.4715,1.4715,158994.7385
2007-02-26 11:55:00,19.81,19.81,19.79,19.79,102396.06799098916,1.4723,1.4723,1.4708,1.4708,102396.068
2007-02-26 12:00:00,19.79,19.8,19.77,19.78,294226.6763791714,1.4708,1.4715,1.4693,1.47,294226.6764
2007-02-26 12:05:00,19.78,19.78,19.77,19.77,117949.90110354449,1.47,1.47,1.4693,1.4693,117949.9011
2007-02-26 12:10:00,19.77,19.77,19.75,19.75,184917.79367149097,1.4693,1.4693,1.4678,1.4678,184917.7937
2007-02-26 12:15:00,19.76,19.76,19.75,19.76,139120.39617341143,1.4685,1.4685,1.4678,1.4685,139120.3962
2007-02-26 12:20:00,19.76,19.77,19.76,19.76,82953.77660029502,1.4685,1.4693,1.4685,1.4685,82953.7766
2007-02-26 12:25:00,19.77,19.77,19.75,19.76,85114.03119926104,1.4693,1.4693,1.4678,1.4685,85114.0312
2007-02-26 12:30:00,19.76,19.77,19.75,19.75,176708.82619542012,1.4685,1.4693,1.4678,1.4678,176708.8262
2007-02-26 12:35:00,19.75,19.75,19.73,19.74,186213.9464308706,1.4678,1.4678,1.4663,1.4671,186213.9464
2007-02-26 12:40:00,19.74,19.74,19.71,19.73,306756.15305317426,1.4671,1.4671,1.4648,1.4663,306756.1531
2007-02-26 12:45:00,19.73,19.75,19.72,19.75,343912.5321553898,1.4663,1.4678,1.4656,1.4678,343912.5322
2007-02-26 12:50:00,19.75,19.76,19.74,19.76,178869.08079438613,1.4678,1.4685,1.4671,1.4685,178869.0808
2007-02-26 12:55:00,19.76,19.76,19.75,19.75,138688.34525361823,1.4685,1.4685,1.4678,1.4678,138688.3453
2007-02-26 13:00:00,19.75,19.76,19.74,19.74,136096.03973485902,1.4678,1.4685,1.4671,1.4671,136096.0397
2007-02-26 13:05:00,19.74,19.77,19.74,19.77,216889.561736188,1.4671,1.4693,1.4671,1.4693,216889.5617
2007-02-26 13:10:00,19.76,19.77,19.76,19.77,174116.5206766609,1.4685,1.4693,1.4685,1.4693,174116.5207
2007-02-26 13:15:00,19.77,19.8,19.76,19.8,346504.83767414896,1.4693,1.4715,1.4685,1.4715,346504.8377
2007-02-26 13:20:00,19.8,19.8,19.79,19.79,156834.48388493276,1.4715,1.4715,1.4708,1.4708,156834.4839
2007-02-26 13:25:00,19.79,19.8,19.79,19.79,115357.59558478526,1.4708,1.4715,1.4708,1.4708,115357.5956
2007-02-26 13:30:00,19.79,19.8,19.79,19.8,231147.2420893637,1.4708,1.4715,1.4708,1.4715,231147.2421
2007-02-26 13:35:00,19.8,19.8,19.79,19.79,101964.01707119597,1.4715,1.4715,1.4708,1.4708,101964.0171
2007-02-26 13:40:00,19.79,19.82,19.79,19.81,331383.0554813869,1.4708,1.473,1.4708,1.4723,331383.0555
2007-02-26 13:45:00,19.82,19.82,19.81,19.81,394462.4897711945,1.473,1.473,1.4723,1.4723,394462.4898
2007-02-26 13:50:00,19.82,19.82,19.79,19.8,85546.08211905423,1.473,1.473,1.4708,1.4715,85546.0821
2007-02-26 13:55:00,19.79,19.81,19.79,19.8,97643.50787326392,1.4708,1.4723,1.4708,1.4715,97643.5079
2007-02-26 14:00:00,19.8,19.81,19.8,19.81,268735.6721113724,1.4715,1.4723,1.4715,1.4723,268735.6721
2007-02-26 14:05:00,19.81,19.81,19.79,19.79,152513.97468700074,1.4723,1.4723,1.4708,1.4708,152513.9747
2007-02-26 14:10:00,19.79,19.81,19.79,19.81,405263.7627660246,1.4708,1.4723,1.4708,1.4723,405263.7628
2007-02-26 14:15:00,19.81,19.81,19.8,19.81,596230.2693146204,1.4723,1.4723,1.4715,1.4723,596230.2693
2007-02-26 14:20:00,19.81,19.82,19.8,19.8,451061.16026410414,1.4723,1.473,1.4715,1.4715,451061.1603
2007-02-26 14:25:00,19.8,19.82,19.8,19.81,106716.5771889212,1.4715,1.473,1.4715,1.4723,106716.5772
2007-02-26 14:30:00,19.81,19.82,19.81,19.82,223370.32553308608,1.4723,1.473,1.4723,1.473,223370.3255
2007-02-26 14:35:00,19.82,19.84,19.82,19.83,344344.583075183,1.473,1.4745,1.473,1.4738,344344.5831
2007-02-26 14:40:00,19.83,19.83,19.83,19.83,125294.76674002894,1.4738,1.4738,1.4738,1.4738,125294.7667
2007-02-26 14:45:00,19.83,19.84,19.83,19.83,110605.03546706002,1.4738,1.4745,1.4738,1.4738,110605.0355
2007-02-26 14:50:00,19.83,19.83,19.83,19.83,133503.7342160998,1.4738,1.4738,1.4738,1.4738,133503.7342
2007-02-26 14:55:00,19.83,19.83,19.82,19.83,170660.11331831527,1.4738,1.4738,1.473,1.4738,170660.1133
2007-02-26 15:00:00,19.83,19.85,19.82,19.85,364218.9253856703,1.4738,1.4752,1.473,1.4752,364218.9254
2007-02-26 15:05:00,19.85,19.86,19.84,19.85,405695.8136858178,1.4752,1.476,1.4745,1.4752,405695.8137
2007-02-26 15:10:00,19.85,19.86,19.84,19.86,330951.00456159364,1.4752,1.476,1.4745,1.476,330951.0046
2007-02-26 15:15:00,19.86,19.87,19.85,19.85,331383.0554813869,1.476,1.4767,1.4752,1.4752,331383.0555
2007-02-26 15:20:00,19.85,19.86,19.85,19.86,413472.7302420955,1.4752,1.476,1.4752,1.476,413472.7302
2007-02-26 15:25:00,19.86,19.87,19.86,19.87,353849.7033106334,1.476,1.4767,1.476,1.4767,353849.7033
2007-02-26 15:30:00,19.87,19.87,19.86,19.87,339592.0229574577,1.4767,1.4767,1.476,1.4767,339592.023
2007-02-26 15:35:00,19.87,19.87,19.85,19.86,356009.95790959947,1.4767,1.4767,1.4752,1.476,356009.9579
2007-02-26 15:40:00,19.86,19.86,19.83,19.84,328790.74996262765,1.476,1.476,1.4738,1.4745,328790.75
2007-02-26 15:45:00,19.84,19.87,19.84,19.86,532718.7841050195,1.4745,1.4767,1.4745,1.476,532718.7841
2007-02-26 15:50:00,19.86,19.86,19.83,19.84,666654.5692409126,1.476,1.476,1.4738,1.4745,666654.5692
2007-02-26 15:55:00,19.84,19.84,19.81,19.84,962609.4492992568,1.4745,1.4745,1.4723,1.4745,962609.4493
2007-02-27 09:30:00,19.73,19.74,19.6,19.7,1208446.4226615897,1.4663,1.4671,1.4567,1.4641,1208446.4227
2007-02-27 09:35:00,19.7,19.72,19.68,19.69,928045.3757158006,1.4641,1.4656,1.4626,1.4633,928045.3757
2007-02-27 09:40:00,19.69,19.79,19.67,19.73,857621.0757895084,1.4633,1.4708,1.4619,1.4663,857621.0758
2007-02-27 09:45:00,19.72,19.75,19.68,19.7,526670.0712279148,1.4656,1.4678,1.4626,1.4641,526670.0712
2007-02-27 09:50:00,19.71,19.73,19.68,19.69,680480.1986742951,1.4648,1.4663,1.4626,1.4633,680480.1987
2007-02-27 09:55:00,19.69,19.71,19.67,19.69,791517.2850611483,1.4633,1.4648,1.4619,1.4633,791517.2851
2007-02-27 10:00:00,19.69,19.72,19.68,19.7,451925.2621036906,1.4633,1.4656,1.4626,1.4641,451925.2621
2007-02-27 10:05:00,19.69,19.7,19.67,19.68,580244.3852822719,1.4633,1.4641,1.4619,1.4626,580244.3853
2007-02-27 10:10:00,19.67,19.68,19.63,19.64,782012.1648256978,1.4619,1.4626,1.4589,1.4596,782012.1648
2007-02-27 10:15:00,19.63,19.67,19.63,19.65,772507.0445902473,1.4589,1.4619,1.4589,1.4604,772507.0446
2007-02-27 10:20:00,19.65,19.69,19.65,19.68,530990.5804258467,1.4604,1.4633,1.4604,1.4626,530990.5804
2007-02-27 10:25:00,19.67,19.69,19.66,19.69,392734.28609202174,1.4619,1.4633,1.4611,1.4633,392734.2861
2007-02-27 10:30:00,19.69,19.72,19.68,19.71,405263.7627660246,1.4633,1.4656,1.4626,1.4648,405263.7628
2007-02-27 10:35:00,19.71,19.72,19.67,19.67,385821.47137533047,1.4648,1.4656,1.4619,1.4619,385821.4714
2007-02-27 10:40:00,19.67,19.7,19.65,19.66,646348.1760106321,1.4619,1.4641,1.4604,1.4611,646348.176
2007-02-27 10:45:00,19.66,19.69,19.66,19.67,922860.764678282,1.4611,1.4633,1.4611,1.4619,922860.7647
2007-02-27 10:50:00,19.67,19.67,19.65,19.66,305892.05121358787,1.4619,1.4619,1.4604,1.4611,305892.0512
2007-02-27 10:55:00,19.66,19.66,19.65,19.65,476120.11361211,1.4611,1.4611,1.4604,1.4604,476120.1136
2007-02-27 11:00:00,19.65,19.66,19.63,19.66,494698.3031632177,1.4604,1.4611,1.4589,1.4611,494698.3032
2007-02-27 11:05:00,19.65,19.66,19.64,19.65,482600.877409008,1.4604,1.4611,1.4596,1.4604,482600.8774
2007-02-27 11:10:00,19.65,19.67,19.64,19.67,573331.5705655806,1.4604,1.4619,1.4596,1.4619,573331.5706
2007-02-27 11:15:00,19.66,19.67,19.6,19.61,482168.8264892148,1.4611,1.4619,1.4567,1.4574,482168.8265
2007-02-27 11:20:00,19.61,19.62,19.6,19.61,496858.5577621837,1.4574,1.4581,1.4567,1.4574,496858.5578
2007-02-27 11:25:00,19.61,19.63,19.6,19.62,291202.319940619,1.4574,1.4589,1.4567,1.4581,291202.3199
2007-02-27 11:30:00,19.62,19.65,19.61,19.64,360330.4671075315,1.4581,1.4604,1.4574,1.4596,360330.4671
2007-02-27 11:35:00,19.64,19.65,19.63,19.65,392302.2351722285,1.4596,1.4604,1.4589,1.4604,392302.2352
2007-02-27 11:40:00,19.64,19.66,19.64,19.64,276512.58866765007,1.4596,1.4611,1.4596,1.4596,276512.5887
2007-02-27 11:45:00,19.64,19.64,19.63,19.63,265711.31567282,1.4596,1.4596,1.4589,1.4589,265711.3157
2007-02-27 11:50:00,19.63,19.64,19.63,19.64,291202.319940619,1.4589,1.4596,1.4589,1.4596,291202.3199
2007-02-27 11:55:00,19.64,19.65,19.6,19.62,721092.9851348562,1.4596,1.4604,1.4567,1.4581,721092.9851
2007-02-27 12:00:00,19.62,19.63,19.6,19.6,492970.0994840449,1.4581,1.4589,1.4567,1.4567,492970.0995
2007-02-27 12:05:00,19.6,19.62,19.6,19.6,365947.1290648431,1.4567,1.4581,1.4567,1.4567,365947.1291
2007-02-27 12:10:00,19.61,19.61,19.56,19.57,668814.8238398785,1.4574,1.4574,1.4537,1.4544,668814.8238
2007-02-27 12:15:00,19.57,19.59,19.57,19.58,287313.86166248017,1.4544,1.4559,1.4544,1.4552,287313.8617
2007-02-27 12:20:00,19.58,19.6,19.57,19.6,297251.0328177238,1.4552,1.4567,1.4544,1.4567,297251.0328
2007-02-27 12:25:00,19.6,19.6,19.57,19.59,338727.9211178713,1.4567,1.4567,1.4544,1.4559,338727.9211
2007-02-27 12:30:00,19.59,19.6,19.58,19.59,527102.122147708,1.4559,1.4567,1.4552,1.4559,527102.1221
2007-02-27 12:35:00,19.59,19.61,19.59,19.6,244108.76968315983,1.4559,1.4574,1.4559,1.4567,244108.7697
2007-02-27 12:40:00,19.6,19.61,19.6,19.61,445012.4473869993,1.4567,1.4574,1.4567,1.4574,445012.4474
2007-02-27 12:45:00,19.61,19.61,19.59,19.6,322309.9861657296,1.4574,1.4574,1.4559,1.4567,322309.9862
2007-02-27 12:50:00,19.6,19.61,19.59,19.6,309780.5094917267,1.4567,1.4574,1.4559,1.4567,309780.5095
2007-02-27 12:55:00,19.6,19.6,19.59,19.59,405695.8136858178,1.4567,1.4567,1.4559,1.4559,405695.8137
2007-02-27 13:00:00,19.6,19.61,19.59,19.6,430322.7161140304,1.4567,1.4574,1.4559,1.4567,430322.7161
2007-02-27 13:05:00,19.6,19.6,19.58,19.6,308052.3058125539,1.4567,1.4567,1.4552,1.4567,308052.3058
2007-02-27 13:10:00,19.6,19.6,19.56,19.56,485193.1829277672,1.4567,1.4567,1.4537,1.4537,485193.1829
2007-02-27 13:15:00,19.56,19.57,19.53,19.55,963041.50021905,1.4537,1.4544,1.4515,1.4529,963041.5002
2007-02-27 13:20:00,19.55,19.55,19.52,19.53,598390.5239135865,1.4529,1.4529,1.4507,1.4515,598390.5239
2007-02-27 13:25:00,19.53,19.54,19.53,19.54,318421.52788759075,1.4515,1.4522,1.4515,1.4522,318421.5279
2007-02-27 13:30:00,19.54,19.56,19.53,19.55,281265.1487853753,1.4522,1.4537,1.4515,1.4529,281265.1488
2007-02-27 13:35:00,19.55,19.56,19.53,19.56,318421.52788759075,1.4529,1.4537,1.4515,1.4537,318421.5279
2007-02-27 13:40:00,19.56,19.57,19.55,19.56,350393.2959522878,1.4537,1.4544,1.4529,1.4537,350393.296
2007-02-27 13:45:00,19.56,19.58,19.55,19.58,448900.90566513815,1.4537,1.4552,1.4529,1.4552,448900.9057
2007-02-27 13:50:00,19.58,19.6,19.57,19.59,561234.144811371,1.4552,1.4567,1.4544,1.4559,561234.1448
2007-02-27 13:55:00,19.59,19.61,19.57,19.6,435939.3780713421,1.4559,1.4574,1.4544,1.4567,435939.3781
2007-02-27 14:00:00,19.6,19.61,19.58,19.59,671839.180278431,1.4567,1.4574,1.4552,1.4559,671839.1803
2007-02-27 14:05:00,19.59,19.59,19.53,19.53,1135861.8681363312,1.4559,1.4559,1.4515,1.4515,1135861.8681
2007-02-27 14:10:00,19.53,19.54,19.44,19.5,1688887.0454716317,1.4515,1.4522,1.4448,1.4492,1688887.0455
2007-02-27 14:15:00,19.49,19.51,19.45,19.45,860213.3813082676,1.4485,1.45,1.4455,1.4455,860213.3813
2007-02-27 14:20:00,19.45,19.49,19.44,19.45,973410.7222940868,1.4455,1.4485,1.4448,1.4455,973410.7223
2007-02-27 14:25:00,19.45,19.45,19.27,19.28,2331778.814123918,1.4455,1.4455,1.4321,1.4329,2331778.8141
2007-02-27 14:30:00,19.29,19.53,19.22,19.32,1974472.7034549387,1.4336,1.4515,1.4284,1.4358,1974472.7035
2007-02-27 14:35:00,19.32,19.41,19.28,19.37,1444346.2248686785,1.4358,1.4425,1.4329,1.4396,1444346.2249
2007-02-27 14:40:00,19.37,19.4,19.32,19.35,1263748.9403951194,1.4396,1.4418,1.4358,1.4381,1263748.9404
2007-02-27 14:45:00,19.35,19.36,19.3,19.31,1056364.4988943818,1.4381,1.4388,1.4344,1.4351,1056364.4989
2007-02-27 14:50:00,19.31,19.33,19.22,19.22,1335901.4440005843,1.4351,1.4366,1.4284,1.4284,1335901.444
2007-02-27 14:55:00,19.22,19.23,19.03,19.06,2692541.3321512425,1.4284,1.4292,1.4143,1.4165,2692541.3322
2007-02-27 15:00:00,19.06,19.15,18.79,18.94,2971646.226337652,1.4165,1.4232,1.3965,1.4076,2971646.2263
2007-02-27 15:05:00,18.94,19.14,18.79,19.1,1558407.667694084,1.4076,1.4225,1.3965,1.4195,1558407.6677
2007-02-27 15:10:00,19.1,19.22,19.09,19.14,2064339.294771925,1.4195,1.4284,1.4188,1.4225,2064339.2948
2007-02-27 15:15:00,19.14,19.25,19.13,19.21,1407621.8966862562,1.4225,1.4306,1.4217,1.4277,1407621.8967
2007-02-27 15:20:00,19.21,19.26,19.21,19.24,1386883.4525361822,1.4277,1.4314,1.4277,1.4299,1386883.4525
2007-02-27 15:25:00,19.24,19.28,19.24,19.26,1951574.004705899,1.4299,1.4329,1.4299,1.4314,1951574.0047
2007-02-27 15:30:00,19.26,19.27,19.23,19.23,2720192.591018008,1.4314,1.4321,1.4292,1.4292,2720192.591
2007-02-27 15:35:00,19.23,19.26,19.21,19.25,1819798.474168972,1.4292,1.4314,1.4277,1.4306,1819798.4742
2007-02-27 15:40:00,19.25,19.25,19.15,19.23,1546742.2928596674,1.4306,1.4306,1.4232,1.4292,1546742.2929
2007-02-27 15:45:00,19.23,19.24,19.2,19.21,1288375.842823332,1.4292,1.4299,1.4269,1.4277,1288375.8428
2007-02-27 15:50:00,19.21,19.22,19.18,19.2,1289239.9446629183,1.4277,1.4284,1.4254,1.4269,1289239.9447
2007-02-27 15:55:00,19.2,19.21,19.1,19.14,1833624.1036023544,1.4269,1.4277,1.4195,1.4225,1833624.1036
2007-02-28 09:30:00,19.22,19.44,19.21,19.35,3598984.161877383,1.4284,1.4448,1.4277,1.4381,3598984.1619
2007-02-28 09:35:00,19.35,19.44,19.34,19.4,1460332.108901027,1.4381,1.4448,1.4373,1.4418,1460332.1089
2007-02-28 09:40:00,19.41,19.42,19.37,19.4,1556679.464014911,1.4425,1.4433,1.4396,1.4418,1556679.464
2007-02-28 09:45:00,19.39,19.41,19.23,19.32,1832760.001762768,1.4411,1.4425,1.4292,1.4358,1832760.0018
2007-02-28 09:50:00,19.26,19.44,19.24,19.37,1466380.8217781316,1.4314,1.4448,1.4299,1.4396,1466380.8218
2007-02-28 09:55:00,19.37,19.47,19.32,19.4,1014455.5596744412,1.4396,1.447,1.4358,1.4418,1014455.5597
2007-02-28 10:00:00,19.44,19.47,19.37,19.47,1499216.691682415,1.4448,1.447,1.4396,1.447,1499216.6917
2007-02-28 10:05:00,19.47,19.51,19.38,19.48,1430088.5445155026,1.447,1.45,1.4403,1.4477,1430088.5445
2007-02-28 10:10:00,19.49,19.55,19.43,19.53,2213828.9130203733,1.4485,1.4529,1.444,1.4515,2213828.913
2007-02-28 10:15:00,19.49,19.55,19.47,19.51,1340654.0041183096,1.4485,1.4529,1.447,1.45,1340654.0041
2007-02-28 10:20:00,19.51,19.54,19.46,19.5,1252083.565560703,1.45,1.4522,1.4463,1.4492,1252083.5656
2007-02-28 10:25:00,19.52,19.57,19.49,19.56,1074078.5866059032,1.4507,1.4544,1.4485,1.4537,1074078.5866
2007-02-28 10:30:00,19.56,19.57,19.5,19.51,932365.8849137324,1.4537,1.4544,1.4492,1.45,932365.8849
2007-02-28 10:35:00,19.51,19.56,19.5,19.51,572899.5196457874,1.45,1.4537,1.4492,1.45,572899.5196
2007-02-28 10:40:00,19.51,19.56,19.5,19.53,542223.9043404701,1.45,1.4537,1.4492,1.4515,542223.9043
2007-02-28 10:45:00,19.53,19.59,19.5,19.56,1613710.185427614,1.4515,1.4559,1.4492,1.4537,1613710.1854
2007-02-28 10:50:00,19.56,19.59,19.5,19.57,1106482.405590393,1.4537,1.4559,1.4492,1.4544,1106482.4056
2007-02-28 10:55:00,19.57,19.59,19.53,19.56,1070622.1792475577,1.4544,1.4559,1.4515,1.4537,1070622.1792
2007-02-28 11:00:00,19.57,19.61,19.54,19.61,770346.7899912813,1.4544,1.4574,1.4522,1.4574,770346.79
2007-02-28 11:05:00,19.61,19.67,19.58,19.67,1258564.329357601,1.4574,1.4619,1.4552,1.4619,1258564.3294
2007-02-28 11:10:00,19.67,19.67,19.59,19.62,1283191.2317858136,1.4619,1.4619,1.4559,1.4581,1283191.2318
2007-02-28 11:15:00,19.63,19.64,19.59,19.59,741399.3783651367,1.4589,1.4596,1.4559,1.4559,741399.3784
2007-02-28 11:20:00,19.58,19.59,19.52,19.52,724981.443412995,1.4552,1.4559,1.4507,1.4507,724981.4434
2007-02-28 11:25:00,19.52,19.53,19.5,19.5,435939.3780713421,1.4507,1.4515,1.4492,1.4492,435939.3781
2007-02-28 11:30:00,19.5,19.54,19.47,19.53,766458.3317131425,1.4492,1.4522,1.447,1.4515,766458.3317
2007-02-28 11:35:00,19.53,19.54,19.5,19.51,363786.87446587713,1.4515,1.4522,1.4492,1.45,363786.8745
2007-02-28 11:40:00,19.5,19.51,19.46,19.47,660605.8563638077,1.4492,1.45,1.4463,1.447,660605.8564
2007-02-28 11:45:00,19.47,19.47,19.41,19.42,925453.0701970411,1.447,1.447,1.4425,1.4433,925453.0702
2007-02-28 11:50:00,19.42,19.43,19.38,19.41,1853930.496832635,1.4433,1.444,1.4403,1.4425,1853930.4968
2007-02-28 11:55:00,19.42,19.42,19.35,19.39,1372193.7212632133,1.4433,1.4433,1.4381,1.4411,1372193.7213
2007-02-28 12:00:00,19.39,19.4,19.37,19.39,875767.2144208229,1.4411,1.4418,1.4396,1.4411,875767.2144
2007-02-28 12:05:00,19.39,19.45,19.39,19.44,490809.8448850789,1.4411,1.4455,1.4411,1.4448,490809.8449
2007-02-28 12:10:00,19.45,19.49,19.44,19.49,497290.6086819769,1.4455,1.4485,1.4448,1.4485,497290.6087
2007-02-28 12:15:00,19.49,19.51,19.45,19.45,526670.0712279148,1.4485,1.45,1.4455,1.4455,526670.0712
2007-02-28 12:20:00,19.45,19.48,19.44,19.47,393598.3879316081,1.4455,1.4477,1.4448,1.447,393598.3879
2007-02-28 12:25:00,19.47,19.47,19.43,19.43,280833.0978655821,1.447,1.447,1.444,1.444,280833.0979
2007-02-28 12:30:00,19.43,19.45,19.43,19.44,275648.4868280637,1.444,1.4455,1.444,1.4448,275648.4868
2007-02-28 12:35:00,19.44,19.45,19.44,19.44,217753.66357577444,1.4448,1.4455,1.4448,1.4448,217753.6636
2007-02-28 12:40:00,19.44,19.48,19.44,19.48,201767.77954342592,1.4448,1.4477,1.4448,1.4477,201767.7795
2007-02-28 12:45:00,19.48,19.51,19.47,19.5,325766.3935240752,1.4477,1.45,1.447,1.4492,325766.3935
2007-02-28 12:50:00,19.5,19.52,19.49,19.51,412608.6284025091,1.4492,1.4507,1.4485,1.45,412608.6284
2007-02-28 12:55:00,19.51,19.52,19.51,19.51,243244.6678435734,1.45,1.4507,1.45,1.45,243244.6678
2007-02-28 13:00:00,19.51,19.51,19.5,19.5,202631.8813830123,1.45,1.45,1.4492,1.4492,202631.8814
2007-02-28 13:05:00,19.5,19.5,19.5,19.5,279104.8941864093,1.4492,1.4492,1.4492,1.4492,279104.8942
2007-02-28 13:10:00,19.5,19.5,19.48,19.5,389709.9296534693,1.4492,1.4492,1.4477,1.4492,389709.9297
2007-02-28 13:15:00,19.5,19.52,19.5,19.51,341752.27755642374,1.4492,1.4507,1.4492,1.45,341752.2776
2007-02-28 13:20:00,19.51,19.52,19.5,19.52,337863.8192782849,1.45,1.4507,1.4492,1.4507,337863.8193
2007-02-28 13:25:00,19.52,19.55,19.52,19.54,339159.97203766456,1.4507,1.4529,1.4507,1.4522,339159.972
2007-02-28 13:30:00,19.54,19.56,19.54,19.56,291634.3708604122,1.4522,1.4537,1.4522,1.4537,291634.3709
2007-02-28 13:35:00,19.56,19.56,19.53,19.54,349961.2450324946,1.4537,1.4537,1.4515,1.4522,349961.245
2007-02-28 13:40:00,19.54,19.54,19.5,19.5,388845.8278138829,1.4522,1.4522,1.4492,1.4492,388845.8278
2007-02-28 13:45:00,19.5,19.5,19.47,19.47,238060.05680605496,1.4492,1.4492,1.447,1.447,238060.0568
2007-02-28 13:50:00,19.47,19.49,19.45,19.47,364650.9763054635,1.447,1.4485,1.4455,1.447,364650.9763
2007-02-28 13:55:00,19.47,19.48,19.45,19.47,590613.6073573089,1.447,1.4477,1.4455,1.447,590613.6074
2007-02-28 14:00:00,19.47,19.49,19.46,19.49,1099137.5399539089,1.447,1.4485,1.4463,1.4485,1099137.54
2007-02-28 14:05:00,19.49,19.49,19.45,19.45,329654.85180221405,1.4485,1.4485,1.4455,1.4455,329654.8518
2007-02-28 14:10:00,19.45,19.45,19.41,19.41,2058290.58189482,1.4455,1.4455,1.4425,1.4425,2058290.5819
2007-02-28 14:15:00,19.41,19.42,19.39,19.39,508523.9325966002,1.4425,1.4433,1.4411,1.4411,508523.9326
2007-02-28 14:20:00,19.39,19.4,19.36,19.36,582836.6908010312,1.4411,1.4418,1.4388,1.4388,582836.6908
2007-02-28 14:25:00,19.36,19.38,19.35,19.38,527102.122147708,1.4388,1.4403,1.4381,1.4403,527102.1221
2007-02-28 14:30:00,19.38,19.43,19.38,19.42,586293.0981593768,1.4403,1.444,1.4403,1.4433,586293.0982
2007-02-28 14:35:00,19.42,19.43,19.42,19.42,403535.55908685183,1.4433,1.444,1.4433,1.4433,403535.5591
2007-02-28 14:40:00,19.42,19.43,19.41,19.43,386253.52229512366,1.4433,1.444,1.4425,1.444,386253.5223
2007-02-28 14:45:00,19.43,19.43,19.41,19.42,523213.6638695691,1.444,1.444,1.4425,1.4433,523213.6639
2007-02-28 14:50:00,19.43,19.43,19.39,19.4,434211.1743921692,1.444,1.444,1.4411,1.4418,434211.1744
2007-02-28 14:55:00,19.39,19.4,19.38,19.4,358602.26342835865,1.4411,1.4418,1.4403,1.4418,358602.2634
2007-02-28 15:00:00,19.4,19.4,19.39,19.39,300707.44017606945,1.4418,1.4418,1.4411,1.4411,300707.4402
2007-02-28 15:05:00,19.39,19.4,19.39,19.4,474391.9099329371,1.4411,1.4418,1.4411,1.4418,474391.9099
2007-02-28 15:10:00,19.4,19.44,19.39,19.44,590613.6073573089,1.4418,1.4448,1.4411,1.4448,590613.6074
2007-02-28 15:15:00,19.44,19.45,19.43,19.44,750904.4986005872,1.4448,1.4455,1.444,1.4448,750904.4986
2007-02-28 15:20:00,19.44,19.44,19.42,19.43,536175.1914633652,1.4448,1.4448,1.4433,1.444,536175.1915
2007-02-28 15:25:00,19.43,19.44,19.43,19.44,800590.3543768056,1.444,1.4448,1.444,1.4448,800590.3544
2007-02-28 15:30:00,19.44,19.47,19.44,19.47,835586.478880055,1.4448,1.447,1.4448,1.447,835586.4789
2007-02-28 15:35:00,19.47,19.5,19.47,19.5,1223136.1539345584,1.447,1.4492,1.447,1.4492,1223136.1539
2007-02-28 15:40:00,19.5,19.52,19.49,19.51,1221840.001175179,1.4492,1.4507,1.4485,1.45,1221840.0012
2007-02-28 15:45:00,19.51,19.53,19.51,19.53,1682838.3325945265,1.45,1.4515,1.45,1.4515,1682838.3326
2007-02-28 15:50:00,19.52,19.54,19.52,19.53,1672469.1105194895,1.4507,1.4522,1.4507,1.4515,1672469.1105
2007-02-28 15:55:00,19.53,19.54,19.5,19.5,2322273.693888468,1.4515,1.4522,1.4492,1.4492,2322273.6939
2007-03-01 09:30:00,19.29,19.37,19.28,19.29,1720858.8135363285,1.4336,1.4396,1.4329,1.4336,1720858.8135
2007-03-01 09:35:00,19.29,19.36,19.25,19.26,2068227.753050064,1.4336,1.4388,1.4306,1.4314,2068227.7531
2007-03-01 09:40:00,19.25,19.3,19.22,19.23,1018344.01795258,1.4306,1.4344,1.4284,1.4292,1018344.018
2007-03-01 09:45:00,19.25,19.3,19.22,19.27,1499216.691682415,1.4306,1.4344,1.4284,1.4321,1499216.6917
2007-03-01 09:50:00,19.23,19.33,19.23,19.3,1437865.4610717804,1.4292,1.4366,1.4292,1.4344,1437865.4611
2007-03-01 09:55:00,19.29,19.38,19.28,19.37,1137590.071815504,1.4336,1.4403,1.4329,1.4396,1137590.0718
2007-03-01 10:00:00,19.37,19.52,19.3,19.48,1279734.824427468,1.4396,1.4507,1.4344,1.4477,1279734.8244
2007-03-01 10:05:00,19.49,19.61,19.34,19.6,1761039.5490770964,1.4485,1.4574,1.4373,1.4567,1761039.5491
2007-03-01 10:10:00,19.6,19.6,19.47,19.54,792381.3869007347,1.4567,1.4567,1.447,1.4522,792381.3869
2007-03-01 10:15:00,19.54,19.64,19.49,19.64,807503.1690934969,1.4522,1.4596,1.4485,1.4596,807503.1691
2007-03-01 10:20:00,19.64,19.65,19.51,19.54,1171722.0944791671,1.4596,1.4604,1.45,1.4522,1171722.0945
2007-03-01 10:25:00,19.62,19.63,19.54,19.58,918540.25548035,1.4581,1.4589,1.4522,1.4552,918540.2555
2007-03-01 10:30:00,19.59,19.65,19.56,19.57,502475.2197194953,1.4559,1.4604,1.4537,1.4544,502475.2197
2007-03-01 10:35:00,19.57,19.63,19.53,19.56,535743.140543572,1.4544,1.4589,1.4515,1.4537,535743.1405
2007-03-01 10:40:00,19.56,19.62,19.55,19.61,438531.68359010125,1.4537,1.4581,1.4529,1.4574,438531.6836
2007-03-01 10:45:00,19.57,19.61,19.53,19.54,521917.5111101895,1.4544,1.4574,1.4515,1.4522,521917.5111
2007-03-01 10:50:00,19.56,19.61,19.51,19.52,739239.1237661707,1.4537,1.4574,1.45,1.4507,739239.1238
2007-03-01 10:55:00,19.52,19.59,19.51,19.53,875767.2144208229,1.4507,1.4559,1.45,1.4515,875767.2144
2007-03-01 11:00:00,19.53,19.55,19.51,19.53,641595.6158929068,1.4515,1.4529,1.45,1.4515,641595.6159
2007-03-01 11:05:00,19.54,19.59,19.51,19.53,715476.3231775445,1.4522,1.4559,1.45,1.4515,715476.3232
2007-03-01 11:10:00,19.52,19.54,19.49,19.51,792813.4378205279,1.4507,1.4522,1.4485,1.45,792813.4378
2007-03-01 11:15:00,19.5,19.51,19.48,19.49,594070.0147156544,1.4492,1.45,1.4477,1.4485,594070.0147
2007-03-01 11:20:00,19.49,19.52,19.48,19.51,650236.6342887708,1.4485,1.4507,1.4477,1.45,650236.6343
2007-03-01 11:25:00,19.51,19.53,19.49,19.5,801022.4052965988,1.45,1.4515,1.4485,1.4492,801022.4053
2007-03-01 11:30:00,19.5,19.57,19.49,19.55,1468109.0254573044,1.4492,1.4544,1.4485,1.4529,1468109.0255
2007-03-01 11:35:00,19.55,19.55,19.49,19.5,647212.2778502185,1.4529,1.4529,1.4485,1.4492,647212.2779
2007-03-01 11:40:00,19.5,19.5,19.46,19.46,633818.6993366291,1.4492,1.4492,1.4463,1.4463,633818.6993
2007-03-01 11:45:00,19.46,19.47,19.44,19.44,598390.5239135865,1.4463,1.447,1.4448,1.4448,598390.5239
2007-03-01 11:50:00,19.44,19.45,19.42,19.43,457109.873141209,1.4448,1.4455,1.4433,1.444,457109.8731
2007-03-01 11:55:00,19.43,19.47,19.43,19.43,362490.7217064975,1.444,1.447,1.444,1.444,362490.7217
2007-03-01 12:00:00,19.43,19.46,19.43,19.44,274352.334068684,1.444,1.4463,1.444,1.4448,274352.3341
2007-03-01 12:05:00,19.44,19.44,19.41,19.44,428162.4615150644,1.4448,1.4448,1.4425,1.4448,428162.4615
2007-03-01 12:10:00,19.44,19.44,19.42,19.43,426002.2069160984,1.4448,1.4448,1.4433,1.444,426002.2069
2007-03-01 12:15:00,19.43,19.43,19.39,19.4,407424.01736499066,1.444,1.444,1.4411,1.4418,407424.0174
2007-03-01 12:20:00,19.39,19.46,19.39,19.45,563394.399410337,1.4411,1.4463,1.4411,1.4455,563394.3994
2007-03-01 12:25:00,19.45,19.48,19.44,19.47,406559.9155254042,1.4455,1.4477,1.4448,1.447,406559.9155
2007-03-01 12:30:00,19.47,19.47,19.44,19.45,461430.382339141,1.447,1.447,1.4448,1.4455,461430.3823
2007-03-01 12:35:00,19.45,19.46,19.45,19.46,202199.8304632191,1.4455,1.4463,1.4455,1.4463,202199.8305
2007-03-01 12:40:00,19.46,19.46,19.45,19.46,197447.27034549383,1.4463,1.4463,1.4455,1.4463,197447.2703
2007-03-01 12:45:00,19.46,19.48,19.46,19.48,460998.33141934784,1.4463,1.4477,1.4463,1.4477,460998.3314
2007-03-01 12:50:00,19.48,19.48,19.47,19.47,191398.55746838904,1.4477,1.4477,1.447,1.447,191398.5575
2007-03-01 12:55:00,19.47,19.47,19.45,19.46,177140.8771152133,1.447,1.447,1.4455,1.4463,177140.8771
2007-03-01 13:00:00,19.46,19.47,19.46,19.47,204792.13598197832,1.4463,1.447,1.4463,1.447,204792.136
2007-03-01 13:05:00,19.47,19.47,19.45,19.46,273488.23222909763,1.447,1.447,1.4455,1.4463,273488.2322
2007-03-01 13:10:00,19.45,19.46,19.44,19.46,568579.0104478555,1.4455,1.4463,1.4448,1.4463,568579.0104
2007-03-01 13:15:00,19.46,19.46,19.45,19.46,105852.4753493348,1.4463,1.4463,1.4455,1.4463,105852.4753
2007-03-01 13:20:00,19.46,19.46,19.44,19.46,256206.19543736952,1.4463,1.4463,1.4448,1.4463,256206.1954
2007-03-01 13:25:00,19.46,19.47,19.45,19.45,216457.5108163948,1.4463,1.447,1.4455,1.4455,216457.5108
2007-03-01 13:30:00,19.45,19.46,19.45,19.45,207384.4415007376,1.4455,1.4463,1.4455,1.4455,207384.4415
2007-03-01 13:35:00,19.45,19.46,19.45,19.46,349097.1431929082,1.4455,1.4463,1.4455,1.4463,349097.1432
2007-03-01 13:40:00,19.46,19.46,19.45,19.46,462726.53509852063,1.4463,1.4463,1.4455,1.4463,462726.5351
2007-03-01 13:45:00,19.47,19.49,19.46,19.49,285153.6070635141,1.447,1.4485,1.4463,1.4485,285153.6071
2007-03-01 13:50:00,19.49,19.52,19.48,19.51,228986.9874903977,1.4485,1.4507,1.4477,1.45,228986.9875
2007-03-01 13:55:00,19.51,19.53,19.51,19.53,381068.9112576053,1.45,1.4515,1.45,1.4515,381068.9113
2007-03-01 14:00:00,19.53,19.59,19.53,19.58,609623.8478282097,1.4515,1.4559,1.4515,1.4552,609623.8478
2007-03-01 14:05:00,19.58,19.59,19.55,19.55,534879.0387039856,1.4552,1.4559,1.4529,1.4529,534879.0387
2007-03-01 14:10:00,19.55,19.55,19.53,19.54,408288.11920457706,1.4529,1.4529,1.4515,1.4522,408288.1192
2007-03-01 14:15:00,19.55,19.55,19.52,19.52,289906.16718123935,1.4529,1.4529,1.4507,1.4507,289906.1672
2007-03-01 14:20:00,19.52,19.53,19.5,19.53,460566.28049955465,1.4507,1.4515,1.4492,1.4515,460566.2805
2007-03-01 14:25:00,19.53,19.55,19.52,19.52,235467.7512872957,1.4515,1.4529,1.4507,1.4507,235467.7513
2007-03-01 14:30:00,19.52,19.54,19.52,19.54,233307.49668832973,1.4507,1.4522,1.4507,1.4522,233307.4967
2007-03-01 14:35:00,19.54,19.58,19.54,19.57,335271.5137595257,1.4522,1.4552,1.4522,1.4544,335271.5138
2007-03-01 14:40:00,19.57,19.57,19.55,19.55,477416.2663714896,1.4544,1.4544,1.4529,1.4529,477416.2664
2007-03-01 14:45:00,19.55,19.58,19.55,19.56,367675.332744016,1.4529,1.4552,1.4529,1.4537,367675.3327
2007-03-01 14:50:00,19.56,19.57,19.55,19.55,434643.2253119624,1.4537,1.4544,1.4529,1.4529,434643.2253
2007-03-01 14:55:00,19.55,19.58,19.53,19.57,603575.1349511049,1.4529,1.4552,1.4515,1.4544,603575.135
2007-03-01 15:00:00,19.57,19.58,19.56,19.56,394894.5406909877,1.4544,1.4552,1.4537,1.4537,394894.5407
2007-03-01 15:05:00,19.56,19.57,19.56,19.56,553025.1773353001,1.4537,1.4544,1.4537,1.4537,553025.1773
2007-03-01 15:10:00,19.56,19.57,19.56,19.56,494698.3031632177,1.4537,1.4544,1.4537,1.4537,494698.3032
2007-03-01 15:15:00,19.56,19.56,19.56,19.56,548272.6172175749,1.4537,1.4537,1.4537,1.4537,548272.6172
2007-03-01 15:20:00,19.56,19.56,19.48,19.48,801022.4052965988,1.4537,1.4537,1.4477,1.4477,801022.4053
2007-03-01 15:25:00,19.48,19.48,19.43,19.46,1127220.8497404673,1.4477,1.4477,1.444,1.4463,1127220.8497
2007-03-01 15:30:00,19.46,19.53,19.46,19.52,699490.439145196,1.4463,1.4515,1.4463,1.4507,699490.4391
2007-03-01 15:35:00,19.52,19.52,19.48,19.49,439395.7854296877,1.4507,1.4507,1.4477,1.4485,439395.7854
2007-03-01 15:40:00,19.49,19.51,19.48,19.5,522349.5620299827,1.4485,1.45,1.4477,1.4492,522349.562
2007-03-01 15:45:00,19.5,19.51,19.48,19.48,627769.9864595243,1.4492,1.45,1.4477,1.4477,627769.9865
2007-03-01 15:50:00,19.48,19.53,19.47,19.53,734054.5127286522,1.4477,1.4515,1.447,1.4515,734054.5127
2007-03-01 15:55:00,19.53,19.54,19.52,19.53,1154440.057687439,1.4515,1.4522,1.4507,1.4515,1154440.0577
2007-03-02 09:30:00,19.39,19.52,19.39,19.43,768186.5353923154,1.4411,1.4507,1.4411,1.444,768186.5354
2007-03-02 09:35:00,19.43,19.53,19.41,19.53,740103.2256057571,1.444,1.4515,1.4425,1.4515,740103.2256
2007-03-02 09:40:00,19.53,19.56,19.49,19.5,498154.7105215633,1.4515,1.4537,1.4485,1.4492,498154.7105
2007-03-02 09:45:00,19.5,19.5,19.44,19.46,579380.2834426855,1.4492,1.4492,1.4448,1.4463,579380.2834
2007-03-02 09:50:00,19.46,19.52,19.44,19.51,385389.42045553727,1.4463,1.4507,1.4448,1.45,385389.4205
2007-03-02 09:55:00,19.51,19.51,19.43,19.46,280401.0469457889,1.45,1.45,1.444,1.4463,280401.0469
2007-03-02 10:00:00,19.46,19.46,19.42,19.45,404399.6609264382,1.4463,1.4463,1.4433,1.4455,404399.6609
2007-03-02 10:05:00,19.45,19.47,19.44,19.44,300275.38925627625,1.4455,1.447,1.4448,1.4448,300275.3893
2007-03-02 10:10:00,19.44,19.47,19.44,19.44,506795.72891742736,1.4448,1.447,1.4448,1.4448,506795.7289
2007-03-02 10:15:00,19.44,19.45,19.43,19.43,396190.69345036737,1.4448,1.4455,1.444,1.444,396190.6935
2007-03-02 10:20:00,19.43,19.44,19.41,19.43,336135.6155991121,1.444,1.4448,1.4425,1.444,336135.6156
2007-03-02 10:25:00,19.43,19.44,19.41,19.43,323174.08800531604,1.444,1.4448,1.4425,1.444,323174.088
2007-03-02 10:30:00,19.43,19.43,19.4,19.41,840771.0899175735,1.444,1.444,1.4418,1.4425,840771.0899
2007-03-02 10:35:00,19.41,19.41,19.39,19.39,760409.6188360377,1.4425,1.4425,1.4411,1.4411,760409.6188
2007-03-02 10:40:00,19.39,19.43,19.38,19.42,525373.9184685351,1.4411,1.444,1.4403,1.4433,525373.9185
2007-03-02 10:45:00,19.42,19.45,19.41,19.44,730598.1053703066,1.4433,1.4455,1.4425,1.4448,730598.1054
2007-03-02 10:50:00,19.44,19.44,19.4,19.41,542655.9552602633,1.4448,1.4448,1.4418,1.4425,542655.9553
2007-03-02 10:55:00,19.41,19.42,19.41,19.42,305027.9493740015,1.4425,1.4433,1.4425,1.4433,305027.9494
2007-03-02 11:00:00,19.42,19.42,19.4,19.41,301139.49109586264,1.4433,1.4433,1.4418,1.4425,301139.4911
2007-03-02 11:05:00,19.41,19.43,19.39,19.42,296386.9309781374,1.4425,1.444,1.4411,1.4433,296386.931
2007-03-02 11:10:00,19.42,19.43,19.42,19.43,311508.71317089954,1.4433,1.444,1.4433,1.444,311508.7132
2007-03-02 11:15:00,19.43,19.44,19.43,19.44,677023.7913159494,1.444,1.4448,1.444,1.4448,677023.7913
2007-03-02 11:20:00,19.44,19.44,19.41,19.41,545680.3116988157,1.4448,1.4448,1.4425,1.4425,545680.3117
2007-03-02 11:25:00,19.42,19.42,19.4,19.41,260958.7555550948,1.4433,1.4433,1.4418,1.4425,260958.7556
2007-03-02 11:30:00,19.4,19.41,19.38,19.38,337431.7683584917,1.4418,1.4425,1.4403,1.4403,337431.7684
2007-03-02 11:35:00,19.39,19.39,19.37,19.38,567714.9086082691,1.4411,1.4411,1.4396,1.4403,567714.9086
2007-03-02 11:40:00,19.38,19.38,19.36,19.36,451061.16026410414,1.4403,1.4403,1.4388,1.4388,451061.1603
2007-03-02 11:45:00,19.36,19.37,19.35,19.37,641595.6158929068,1.4388,1.4396,1.4381,1.4396,641595.6159
2007-03-02 11:50:00,19.37,19.37,19.34,19.36,497290.6086819769,1.4396,1.4396,1.4373,1.4388,497290.6087
2007-03-02 11:55:00,19.36,19.38,19.36,19.37,244108.76968315983,1.4388,1.4403,1.4388,1.4396,244108.7697
2007-03-02 12:00:00,19.38,19.4,19.37,19.38,279968.9960259957,1.4403,1.4418,1.4396,1.4403,279968.996
2007-03-02 12:05:00,19.38,19.4,19.38,19.4,162451.1458422444,1.4403,1.4418,1.4403,1.4418,162451.1458
2007-03-02 12:10:00,19.4,19.4,19.37,19.38,211272.8997788764,1.4418,1.4418,1.4396,1.4403,211272.8998
2007-03-02 12:15:00,19.38,19.39,19.35,19.35,342616.37939601013,1.4403,1.4411,1.4381,1.4381,342616.3794
2007-03-02 12:20:00,19.35,19.37,19.34,19.37,383229.1658565712,1.4381,1.4396,1.4373,1.4396,383229.1659
2007-03-02 12:25:00,19.36,19.37,19.34,19.34,257070.2972769559,1.4388,1.4396,1.4373,1.4373,257070.2973
2007-03-02 12:30:00,19.34,19.35,19.31,19.33,625177.6809407651,1.4373,1.4381,1.4351,1.4366,625177.6809
2007-03-02 12:35:00,19.34,19.34,19.28,19.32,866262.0941853725,1.4373,1.4373,1.4329,1.4358,866262.0942
2007-03-02 12:40:00,19.32,19.38,19.31,19.32,643755.8704918728,1.4358,1.4403,1.4351,1.4358,643755.8705
2007-03-02 12:45:00,19.32,19.34,19.3,19.3,427730.4105952712,1.4358,1.4373,1.4344,1.4344,427730.4106
2007-03-02 12:50:00,19.31,19.35,19.31,19.35,402671.4572472654,1.4351,1.4381,1.4351,1.4381,402671.4572
2007-03-02 12:55:00,19.35,19.45,19.34,19.42,854164.6684311627,1.4381,1.4455,1.4373,1.4433,854164.6684
2007-03-02 13:00:00,19.42,19.43,19.37,19.37,402671.4572472654,1.4433,1.444,1.4396,1.4396,402671.4572
2007-03-02 13:05:00,19.37,19.38,19.35,19.35,314101.0186896587,1.4396,1.4403,1.4381,1.4381,314101.0187
2007-03-02 13:10:00,19.36,19.36,19.31,19.32,543088.0061800565,1.4388,1.4388,1.4351,1.4358,543088.0062
2007-03-02 13:15:00,19.32,19.33,19.26,19.31,1524707.695950214,1.4358,1.4366,1.4314,1.4351,1524707.696
2007-03-02 13:20:00,19.32,19.34,19.29,19.29,492105.9976444585,1.4358,1.4373,1.4336,1.4336,492105.9976
2007-03-02 13:25:00,19.29,19.32,19.26,19.28,774235.2482694201,1.4336,1.4358,1.4314,1.4329,774235.2483
2007-03-02 13:30:00,19.28,19.32,19.24,19.3,417793.2394400275,1.4329,1.4358,1.4299,1.4344,417793.2394
2007-03-02 13:35:00,19.3,19.36,19.3,19.35,488649.59028611286,1.4344,1.4388,1.4344,1.4381,488649.5903
2007-03-02 13:40:00,19.35,19.42,19.33,19.33,1061117.059012107,1.4381,1.4433,1.4366,1.4366,1061117.059
2007-03-02 13:45:00,19.33,19.38,19.3,19.37,596662.3202344136,1.4366,1.4403,1.4344,1.4396,596662.3202
2007-03-02 13:50:00,19.38,19.38,19.33,19.35,425138.105076512,1.4403,1.4403,1.4366,1.4381,425138.1051
2007-03-02 13:55:00,19.35,19.36,19.33,19.35,229851.08932998413,1.4381,1.4388,1.4366,1.4381,229851.0893
2007-03-02 14:00:00,19.34,19.35,19.33,19.34,300707.44017606945,1.4373,1.4381,1.4366,1.4373,300707.4402
2007-03-02 14:05:00,19.34,19.35,19.31,19.33,427298.359675478,1.4373,1.4381,1.4351,1.4366,427298.3597
2007-03-02 14:10:00,19.33,19.34,19.27,19.3,726277.5961723746,1.4366,1.4373,1.4321,1.4344,726277.5962
2007-03-02 14:15:00,19.31,19.32,19.28,19.3,359034.31434815185,1.4351,1.4358,1.4329,1.4344,359034.3143
2007-03-02 14:20:00,19.3,19.31,19.28,19.31,520621.3583508099,1.4344,1.4351,1.4329,1.4351,520621.3584
2007-03-02 14:25:00,19.31,19.33,19.3,19.32,379772.75849822565,1.4351,1.4366,1.4344,1.4358,379772.7585
2007-03-02 14:30:00,19.32,19.33,19.3,19.31,500747.01604032255,1.4358,1.4366,1.4344,1.4351,500747.016
2007-03-02 14:35:00,19.31,19.33,19.29,19.33,242812.6169237802,1.4351,1.4366,1.4336,1.4366,242812.6169
2007-03-02 14:40:00,19.33,19.4,19.32,19.39,634682.8011762155,1.4366,1.4418,1.4358,1.4411,634682.8012
2007-03-02 14:45:00,19.39,19.41,19.36,19.36,351257.39779187425,1.4411,1.4425,1.4388,1.4388,351257.3978
2007-03-02 14:50:00,19.36,19.4,19.36,19.39,379772.75849822565,1.4388,1.4418,1.4388,1.4411,379772.7585
2007-03-02 14:55:00,19.39,19.39,19.35,19.37,301139.49109586264,1.4411,1.4411,1.4381,1.4396,301139.4911
2007-03-02 15:00:00,19.36,19.41,19.36,19.4,316261.2732886248,1.4388,1.4425,1.4388,1.4418,316261.2733
2007-03-02 15:05:00,19.4,19.4,19.37,19.38,340888.17571683734,1.4418,1.4418,1.4396,1.4403,340888.1757
2007-03-02 15:10:00,19.38,19.41,19.38,19.41,343480.4812355966,1.4403,1.4425,1.4403,1.4425,343480.4812
2007-03-02 15:15:00,19.41,19.44,19.41,19.41,395326.591610781,1.4425,1.4448,1.4425,1.4425,395326.5916
2007-03-02 15:20:00,19.41,19.42,19.41,19.41,455381.66946203617,1.4425,1.4433,1.4425,1.4425,455381.6695
2007-03-02 15:25:00,19.41,19.41,19.38,19.39,624313.5791011787,1.4425,1.4425,1.4403,1.4411,624313.5791
2007-03-02 15:30:00,19.39,19.39,19.34,19.36,1177338.7564364788,1.4411,1.4411,1.4373,1.4388,1177338.7564
2007-03-02 15:35:00,19.36,19.37,19.36,19.36,367675.332744016,1.4388,1.4396,1.4388,1.4388,367675.3327
2007-03-02 15:40:00,19.36,19.37,19.33,19.34,703810.9483431281,1.4388,1.4396,1.4366,1.4373,703810.9483
2007-03-02 15:45:00,19.34,19.37,19.33,19.36,524509.8166289487,1.4373,1.4396,1.4366,1.4388,524509.8166
2007-03-02 15:50:00,19.37,19.37,19.31,19.32,1116419.5767456372,1.4396,1.4396,1.4351,1.4358,1116419.5767
2007-03-02 15:55:00,19.32,19.33,19.29,19.31,1795603.6226605526,1.4358,1.4366,1.4336,1.4351,1795603.6227
2007-03-05 09:30:00,19.21,19.25,19.17,19.18,1523843.5941106277,1.4277,1.4306,1.4247,1.4254,1523843.5941
2007-03-05 09:35:00,19.18,19.26,19.14,19.16,1915713.778363063,1.4254,1.4314,1.4225,1.424,1915713.7784
2007-03-05 09:40:00,19.15,19.25,19.15,19.2,1201965.6588646914,1.4232,1.4306,1.4232,1.4269,1201965.6589
2007-03-05 09:45:00,19.2,19.23,19.19,19.21,1341518.105957896,1.4269,1.4292,1.4262,1.4277,1341518.106
2007-03-05 09:50:00,19.21,19.26,19.2,19.25,1397684.7255310123,1.4277,1.4314,1.4269,1.4306,1397684.7255
2007-03-05 09:55:00,19.25,19.26,19.24,19.26,1085311.9105205266,1.4306,1.4314,1.4299,1.4314,1085311.9105
2007-03-05 10:00:00,19.25,19.26,19.23,19.25,1506561.5573188995,1.4306,1.4314,1.4292,1.4306,1506561.5573
2007-03-05 10:05:00,19.25,19.27,19.25,19.25,513276.49271432543,1.4306,1.4321,1.4306,1.4306,513276.4927
2007-03-05 10:10:00,19.25,19.29,19.25,19.28,1249059.2091221504,1.4306,1.4336,1.4306,1.4329,1249059.2091
2007-03-05 10:15:00,19.29,19.3,19.25,19.27,1045995.276819345,1.4336,1.4344,1.4306,1.4321,1045995.2768
2007-03-05 10:20:00,19.27,19.28,19.25,19.27,659741.7545242213,1.4321,1.4329,1.4306,1.4321,659741.7545
2007-03-05 10:25:00,19.27,19.29,19.26,19.28,648940.4815293913,1.4321,1.4336,1.4314,1.4329,648940.4815
2007-03-05 10:30:00,19.28,19.28,19.26,19.27,636843.0557751815,1.4329,1.4329,1.4314,1.4321,636843.0558
2007-03-05 10:35:00,19.27,19.28,19.26,19.28,431186.8179536168,1.4321,1.4329,1.4314,1.4329,431186.818
2007-03-05 10:40:00,19.28,19.34,19.28,19.34,572899.5196457874,1.4329,1.4373,1.4329,1.4373,572899.5196
2007-03-05 10:45:00,19.34,19.4,19.34,19.38,667518.671080499,1.4373,1.4418,1.4373,1.4403,667518.6711
2007-03-05 10:50:00,19.38,19.39,19.32,19.33,545248.2607790225,1.4403,1.4411,1.4358,1.4366,545248.2608
2007-03-05 10:55:00,19.33,19.35,19.33,19.34,758249.3642370716,1.4366,1.4381,1.4366,1.4373,758249.3642
2007-03-05 11:00:00,19.34,19.36,19.31,19.31,565554.654009303,1.4373,1.4388,1.4351,1.4351,565554.654
2007-03-05 11:05:00,19.31,19.34,19.29,19.34,421249.64679837314,1.4351,1.4373,1.4336,1.4373,421249.6468
2007-03-05 11:10:00,19.34,19.35,19.33,19.33,561666.1957311642,1.4373,1.4381,1.4366,1.4366,561666.1957
2007-03-05 11:15:00,19.34,19.37,19.33,19.37,844227.4972759191,1.4373,1.4396,1.4366,1.4396,844227.4973
2007-03-05 11:20:00,19.37,19.37,19.33,19.34,403967.610006645,1.4396,1.4396,1.4366,1.4373,403967.61
2007-03-05 11:25:00,19.34,19.36,19.33,19.36,291202.319940619,1.4373,1.4388,1.4366,1.4388,291202.3199
2007-03-05 11:30:00,19.36,19.37,19.35,19.36,275648.4868280637,1.4388,1.4396,1.4381,1.4388,275648.4868
2007-03-05 11:35:00,19.37,19.37,19.33,19.34,182757.53907252496,1.4396,1.4396,1.4366,1.4373,182757.5391
2007-03-05 11:40:00,19.34,19.34,19.33,19.34,376748.4020596732,1.4373,1.4373,1.4366,1.4373,376748.4021
2007-03-05 11:45:00,19.34,19.35,19.33,19.34,273056.18130930443,1.4373,1.4381,1.4366,1.4373,273056.1813
2007-03-05 11:50:00,19.34,19.35,19.33,19.33,794973.6924194939,1.4373,1.4381,1.4366,1.4366,794973.6924
2007-03-05 11:55:00,19.32,19.33,19.26,19.26,388413.7768940897,1.4358,1.4366,1.4314,1.4314,388413.7769
2007-03-05 12:00:00,19.26,19.26,19.21,19.22,836882.6316394346,1.4314,1.4314,1.4277,1.4284,836882.6316
2007-03-05 12:05:00,19.22,19.27,19.21,19.26,436803.47991092846,1.4284,1.4321,1.4277,1.4314,436803.4799
2007-03-05 12:10:00,19.26,19.28,19.25,19.25,293794.6254593782,1.4314,1.4329,1.4306,1.4306,293794.6255
2007-03-05 12:15:00,19.25,19.26,19.22,19.23,263983.1119936472,1.4306,1.4314,1.4284,1.4292,263983.112
2007-03-05 12:20:00,19.23,19.24,19.22,19.24,233739.54760812293,1.4292,1.4299,1.4284,1.4299,233739.5476
2007-03-05 12:25:00,19.24,19.24,19.21,19.21,221210.07093412004,1.4299,1.4299,1.4277,1.4277,221210.0709
2007-03-05 12:30:00,19.22,19.22,19.21,19.21,397486.84620974696,1.4284,1.4284,1.4277,1.4277,397486.8462
2007-03-05 12:35:00,19.21,19.23,19.19,19.19,1093520.8779965974,1.4277,1.4292,1.4262,1.4262,1093520.878
2007-03-05 12:40:00,19.19,19.22,19.18,19.22,468343.1970558323,1.4262,1.4284,1.4254,1.4284,468343.1971
2007-03-05 12:45:00,19.22,19.26,19.22,19.26,381500.9621773984,1.4284,1.4314,1.4284,1.4314,381500.9622
2007-03-05 12:50:00,19.26,19.27,19.25,19.25,193558.81206735503,1.4314,1.4321,1.4306,1.4306,193558.8121
2007-03-05 12:55:00,19.25,19.25,19.19,19.21,289906.16718123935,1.4306,1.4306,1.4262,1.4277,289906.1672
2007-03-05 13:00:00,19.21,19.23,19.2,19.21,288177.96350206656,1.4277,1.4292,1.4269,1.4277,288177.9635
2007-03-05 13:05:00,19.21,19.21,19.19,19.21,232011.3439289501,1.4277,1.4277,1.4262,1.4277,232011.3439
2007-03-05 13:10:00,19.21,19.23,19.21,19.22,471799.60441417794,1.4277,1.4292,1.4277,1.4284,471799.6044
2007-03-05 13:15:00,19.22,19.23,19.21,19.21,219913.91817474045,1.4284,1.4292,1.4277,1.4277,219913.9182
2007-03-05 13:20:00,19.21,19.21,19.19,19.19,300275.38925627625,1.4277,1.4277,1.4262,1.4262,300275.3893
2007-03-05 13:25:00,19.19,19.19,19.16,19.17,476552.1645319032,1.4262,1.4262,1.424,1.4247,476552.1645
2007-03-05 13:30:00,19.18,19.21,19.16,19.21,1187707.9785115155,1.4254,1.4277,1.424,1.4277,1187707.9785
2007-03-05 13:35:00,19.21,19.22,19.19,19.2,259662.60279571512,1.4277,1.4284,1.4262,1.4269,259662.6028
2007-03-05 13:40:00,19.2,19.22,19.2,19.21,630362.2919782836,1.4269,1.4284,1.4269,1.4277,630362.292
2007-03-05 13:45:00,19.22,19.22,19.2,19.21,535311.0896237788,1.4284,1.4284,1.4269,1.4277,535311.0896
2007-03-05 13:50:00,19.21,19.22,19.2,19.21,364650.9763054635,1.4277,1.4284,1.4269,1.4277,364650.9763
2007-03-05 13:55:00,19.2,19.22,19.2,19.21,441123.9891088605,1.4269,1.4284,1.4269,1.4277,441123.9891
2007-03-05 14:00:00,19.21,19.25,19.21,19.22,496426.5068423905,1.4277,1.4306,1.4277,1.4284,496426.5068
2007-03-05 14:05:00,19.23,19.23,19.22,19.22,316261.2732886248,1.4292,1.4292,1.4284,1.4284,316261.2733
2007-03-05 14:10:00,19.22,19.23,19.21,19.21,330086.90272200725,1.4284,1.4292,1.4277,1.4277,330086.9027
2007-03-05 14:15:00,19.21,19.21,19.19,19.2,314965.1205292451,1.4277,1.4277,1.4262,1.4269,314965.1205
2007-03-05 14:20:00,19.21,19.22,19.2,19.21,216025.4598966016,1.4277,1.4284,1.4269,1.4277,216025.4599
2007-03-05 14:25:00,19.21,19.21,19.18,19.18,248861.32980088505,1.4277,1.4277,1.4254,1.4254,248861.3298
2007-03-05 14:30:00,19.18,19.2,19.18,19.18,438099.63267030806,1.4254,1.4269,1.4254,1.4254,438099.6327
2007-03-05 14:35:00,19.18,19.19,19.17,19.17,409584.2719639567,1.4254,1.4262,1.4247,1.4247,409584.272
2007-03-05 14:40:00,19.17,19.17,19.15,19.16,328790.74996262765,1.4247,1.4247,1.4232,1.424,328790.75
2007-03-05 14:45:00,19.16,19.18,19.14,19.18,545680.3116988157,1.424,1.4254,1.4225,1.4254,545680.3117
2007-03-05 14:50:00,19.18,19.18,19.15,19.16,506363.67799763416,1.4254,1.4254,1.4232,1.424,506363.678
2007-03-05 14:55:00,19.16,19.17,19.14,19.15,375020.1983805004,1.424,1.4247,1.4225,1.4232,375020.1984
2007-03-05 15:00:00,19.15,19.15,19.1,19.1,733622.461808859,1.4232,1.4232,1.4195,1.4195,733622.4618
2007-03-05 15:05:00,19.1,19.1,19.08,19.09,1202397.7097844845,1.4195,1.4195,1.418,1.4188,1202397.7098
2007-03-05 15:10:00,19.09,19.09,19.06,19.06,1451259.0395853696,1.4188,1.4188,1.4165,1.4165,1451259.0396
2007-03-05 15:15:00,19.06,19.06,19.04,19.05,902554.3714480016,1.4165,1.4165,1.415,1.4158,902554.3714
2007-03-05 15:20:00,19.05,19.12,19.04,19.1,972114.5695347072,1.4158,1.421,1.415,1.4195,972114.5695
2007-03-05 15:25:00,19.1,19.14,19.1,19.13,858917.228548888,1.4195,1.4225,1.4195,1.4217,858917.2285
2007-03-05 15:30:00,19.13,20.06,19.11,19.11,747448.0912422416,1.4217,1.4908,1.4202,1.4202,747448.0912
2007-03-05 15:35:00,19.11,19.12,19.08,19.09,807503.1690934969,1.4202,1.421,1.418,1.4188,807503.1691
2007-03-05 15:40:00,19.09,19.09,19.04,19.04,950512.023545047,1.4188,1.4188,1.415,1.415,950512.0235
2007-03-05 15:45:00,19.04,19.06,19.04,19.06,1074510.6375256963,1.415,1.4165,1.415,1.4165,1074510.6375
2007-03-05 15:50:00,19.06,19.08,19.04,19.05,1765360.0582750284,1.4165,1.418,1.415,1.4158,1765360.0583
2007-03-05 15:55:00,19.05,19.06,19.02,19.03,2085077.7389219988,1.4158,1.4165,1.4136,1.4143,2085077.7389
2007-03-06 09:30:00,19.29,19.35,19.27,19.31,1861275.3624691195,1.4336,1.4381,1.4321,1.4351,1861275.3625
2007-03-06 09:35:00,19.3,19.39,19.26,19.34,1523411.5431908346,1.4344,1.4411,1.4314,1.4373,1523411.5432
2007-03-06 09:40:00,19.34,19.35,19.31,19.34,806207.0163341172,1.4373,1.4381,1.4351,1.4373,806207.0163
2007-03-06 09:45:00,19.34,19.35,19.27,19.28,764298.0771141765,1.4373,1.4381,1.4321,1.4329,764298.0771
2007-03-06 09:50:00,19.28,19.33,19.27,19.31,978595.3333316052,1.4329,1.4366,1.4321,1.4351,978595.3333
2007-03-06 09:55:00,19.31,19.31,19.23,19.27,916812.0518011772,1.4351,1.4351,1.4292,1.4321,916812.0518
2007-03-06 10:00:00,19.28,19.33,19.24,19.28,1028713.2400276168,1.4329,1.4366,1.4299,1.4329,1028713.24
2007-03-06 10:05:00,19.28,19.31,19.27,19.28,769914.7390714881,1.4329,1.4351,1.4321,1.4329,769914.7391
2007-03-06 10:10:00,19.28,19.3,19.27,19.3,508523.9325966002,1.4329,1.4344,1.4321,1.4344,508523.9326
2007-03-06 10:15:00,19.29,19.3,19.28,19.3,454949.61854224297,1.4336,1.4344,1.4329,1.4344,454949.6185
2007-03-06 10:20:00,19.3,19.31,19.29,19.3,531854.6822654331,1.4344,1.4351,1.4336,1.4344,531854.6823
2007-03-06 10:25:00,19.3,19.34,19.3,19.34,531422.6313456399,1.4344,1.4373,1.4344,1.4373,531422.6313
2007-03-06 10:30:00,19.34,19.34,19.31,19.31,634250.7502564223,1.4373,1.4373,1.4351,1.4351,634250.7503
2007-03-06 10:35:00,19.32,19.33,19.3,19.31,689553.2679899524,1.4358,1.4366,1.4344,1.4351,689553.268
2007-03-06 10:40:00,19.31,19.32,19.29,19.3,584564.894480204,1.4351,1.4358,1.4336,1.4344,584564.8945
2007-03-06 10:45:00,19.3,19.31,19.27,19.27,307620.2548927607,1.4344,1.4351,1.4321,1.4321,307620.2549
2007-03-06 10:50:00,19.27,19.3,19.26,19.3,365083.0272252567,1.4321,1.4344,1.4314,1.4344,365083.0272
2007-03-06 10:55:00,19.3,19.31,19.28,19.3,562098.2466509574,1.4344,1.4351,1.4329,1.4344,562098.2467
2007-03-06 11:00:00,19.3,19.33,19.29,19.33,596662.3202344136,1.4344,1.4366,1.4336,1.4366,596662.3202
2007-03-06 11:05:00,19.33,19.36,19.31,19.34,1055500.3970547954,1.4366,1.4388,1.4351,1.4373,1055500.3971
2007-03-06 11:10:00,19.34,19.39,19.33,19.39,694305.8281076776,1.4373,1.4411,1.4366,1.4411,694305.8281
2007-03-06 11:15:00,19.38,19.39,19.37,19.37,739671.1746859639,1.4403,1.4411,1.4396,1.4396,739671.1747
2007-03-06 11:20:00,19.37,19.39,19.36,19.38,464886.7896974867,1.4396,1.4411,1.4388,1.4403,464886.7897
2007-03-06 11:25:00,19.38,19.43,19.37,19.42,718500.679616097,1.4403,1.444,1.4396,1.4433,718500.6796
2007-03-06 11:30:00,19.42,19.48,19.42,19.45,1156600.3122864051,1.4433,1.4477,1.4433,1.4455,1156600.3123
2007-03-06 11:35:00,19.45,19.47,19.44,19.47,656285.3471658757,1.4455,1.447,1.4448,1.447,656285.3472
2007-03-06 11:40:00,19.47,19.52,19.46,19.52,893481.3021323442,1.447,1.4507,1.4463,1.4507,893481.3021
2007-03-06 11:45:00,19.52,19.54,19.49,19.52,843795.4463561259,1.4507,1.4522,1.4485,1.4507,843795.4464
2007-03-06 11:50:00,19.53,19.53,19.47,19.47,596662.3202344136,1.4515,1.4515,1.447,1.447,596662.3202
2007-03-06 11:55:00,19.47,19.52,19.47,19.49,855460.8211905424,1.447,1.4507,1.447,1.4485,855460.8212
2007-03-06 12:00:00,19.5,19.52,19.49,19.5,613944.3570261417,1.4492,1.4507,1.4485,1.4492,613944.357
2007-03-06 12:05:00,19.5,19.51,19.48,19.51,627337.935539731,1.4492,1.45,1.4477,1.45,627337.9355
2007-03-06 12:10:00,19.51,19.51,19.47,19.48,415632.9848410615,1.45,1.45,1.447,1.4477,415632.9848
2007-03-06 12:15:00,19.47,19.48,19.45,19.45,327926.64812304126,1.447,1.4477,1.4455,1.4455,327926.6481
2007-03-06 12:20:00,19.45,19.46,19.44,19.44,258366.4500363356,1.4455,1.4463,1.4448,1.4448,258366.45
2007-03-06 12:25:00,19.44,19.44,19.42,19.42,313236.91685007233,1.4448,1.4448,1.4433,1.4433,313236.9169
2007-03-06 12:30:00,19.42,19.48,19.42,19.47,489513.6921256993,1.4433,1.4477,1.4433,1.447,489513.6921
2007-03-06 12:35:00,19.47,19.48,19.45,19.47,484761.132007974,1.447,1.4477,1.4455,1.447,484761.132
2007-03-06 12:40:00,19.47,19.47,19.43,19.46,413040.6793223023,1.447,1.447,1.444,1.4463,413040.6793
2007-03-06 12:45:00,19.46,19.49,19.46,19.49,348233.0413533218,1.4463,1.4485,1.4463,1.4485,348233.0414
2007-03-06 12:50:00,19.49,19.51,19.49,19.51,396190.69345036737,1.4485,1.45,1.4485,1.45,396190.6935
2007-03-06 12:55:00,19.51,19.51,19.49,19.5,412608.6284025091,1.45,1.45,1.4485,1.4492,412608.6284
2007-03-06 13:00:00,19.5,19.5,19.48,19.49,556913.6356134389,1.4492,1.4492,1.4477,1.4485,556913.6356
2007-03-06 13:05:00,19.49,19.5,19.48,19.49,585861.0472395836,1.4485,1.4492,1.4477,1.4485,585861.0472
2007-03-06 13:10:00,19.5,19.5,19.49,19.49,339159.97203766456,1.4492,1.4492,1.4485,1.4485,339159.972
2007-03-06 13:15:00,19.49,19.5,19.48,19.49,550432.871816541,1.4485,1.4492,1.4477,1.4485,550432.8718
2007-03-06 13:20:00,19.48,19.49,19.47,19.48,306324.10213338106,1.4477,1.4485,1.447,1.4477,306324.1021
2007-03-06 13:25:00,19.48,19.49,19.47,19.49,712019.9158191989,1.4477,1.4485,1.447,1.4485,712019.9158
2007-03-06 13:30:00,19.49,19.5,19.48,19.48,555617.4828540593,1.4485,1.4492,1.4477,1.4477,555617.4829
2007-03-06 13:35:00,19.48,19.49,19.48,19.49,373291.9947013276,1.4477,1.4485,1.4477,1.4485,373291.9947
2007-03-06 13:40:00,19.49,19.49,19.48,19.48,379340.70757843246,1.4485,1.4485,1.4477,1.4477,379340.7076
2007-03-06 13:45:00,19.48,19.71,19.47,19.48,513708.5436341186,1.4477,1.4648,1.447,1.4477,513708.5436
2007-03-06 13:50:00,19.48,19.49,19.47,19.48,550864.9227363341,1.4477,1.4485,1.447,1.4477,550864.9227
2007-03-06 13:55:00,19.48,19.48,19.46,19.46,321013.83340635,1.4477,1.4477,1.4463,1.4463,321013.8334
2007-03-06 14:00:00,19.46,19.47,19.45,19.46,527534.1730675012,1.4463,1.447,1.4455,1.4463,527534.1731
2007-03-06 14:05:00,19.46,19.46,19.43,19.44,1356639.8881506582,1.4463,1.4463,1.444,1.4448,1356639.8882
2007-03-06 14:10:00,19.44,19.45,19.43,19.45,322309.9861657296,1.4448,1.4455,1.444,1.4455,322309.9862
2007-03-06 14:15:00,19.45,19.49,19.45,19.49,495994.4559225973,1.4455,1.4485,1.4455,1.4485,495994.4559
2007-03-06 14:20:00,19.49,19.5,19.47,19.49,785900.6231038367,1.4485,1.4492,1.447,1.4485,785900.6231
2007-03-06 14:25:00,19.48,19.5,19.47,19.48,817440.3402487405,1.4477,1.4492,1.447,1.4477,817440.3402
2007-03-06 14:30:00,19.48,19.49,19.47,19.48,444148.3455474129,1.4477,1.4485,1.447,1.4477,444148.3455
2007-03-06 14:35:00,19.48,19.49,19.46,19.47,318421.52788759075,1.4477,1.4485,1.4463,1.447,318421.5279
2007-03-06 14:40:00,19.47,19.5,19.47,19.5,346936.88859394216,1.447,1.4492,1.447,1.4492,346936.8886
2007-03-06 14:45:00,19.5,19.53,19.5,19.52,689985.3189097455,1.4492,1.4515,1.4492,1.4507,689985.3189
2007-03-06 14:50:00,19.52,19.53,19.51,19.52,369835.587342982,1.4507,1.4515,1.45,1.4507,369835.5873
2007-03-06 14:55:00,19.52,19.54,19.52,19.54,482168.8264892148,1.4507,1.4522,1.4507,1.4522,482168.8265
2007-03-06 15:00:00,19.54,19.55,19.51,19.52,608759.7459886234,1.4522,1.4529,1.45,1.4507,608759.746
2007-03-06 15:05:00,19.52,19.56,19.51,19.55,484329.0810881808,1.4507,1.4537,1.45,1.4529,484329.0811
2007-03-06 15:10:00,19.55,19.57,19.54,19.57,712019.9158191989,1.4529,1.4544,1.4522,1.4544,712019.9158
2007-03-06 15:15:00,19.57,19.57,19.54,19.57,654125.0925669096,1.4544,1.4544,1.4522,1.4544,654125.0926
2007-03-06 15:20:00,19.57,19.57,19.54,19.55,731894.2581296862,1.4544,1.4544,1.4522,1.4529,731894.2581
2007-03-06 15:25:00,19.55,19.57,19.55,19.56,1127220.8497404673,1.4529,1.4544,1.4529,1.4537,1127220.8497
2007-03-06 15:30:00,19.56,19.56,19.54,19.55,750904.4986005872,1.4537,1.4537,1.4522,1.4529,750904.4986
2007-03-06 15:35:00,19.55,19.55,19.5,19.5,762137.8225152105,1.4529,1.4529,1.4492,1.4492,762137.8225
2007-03-06 15:40:00,19.5,19.53,19.5,19.52,1138022.1227352973,1.4492,1.4515,1.4492,1.4507,1138022.1227
2007-03-06 15:45:00,19.52,19.53,19.5,19.53,936254.3431918714,1.4507,1.4515,1.4492,1.4515,936254.3432
2007-03-06 15:50:00,19.53,19.55,19.53,19.54,1309978.3888129925,1.4515,1.4529,1.4515,1.4522,1309978.3888
2007-03-06 15:55:00,19.54,19.55,19.53,19.53,1673765.2632788692,1.4522,1.4529,1.4515,1.4515,1673765.2633
2007-03-07 09:30:00,19.56,19.62,19.45,19.59,1688887.0454716317,1.4537,1.4581,1.4455,1.4559,1688887.0455
2007-03-07 09:35:00,19.59,19.63,19.58,19.62,1337197.596759964,1.4559,1.4589,1.4552,1.4581,1337197.5968
2007-03-07 09:40:00,19.62,19.66,19.6,19.65,999333.7774816792,1.4581,1.4611,1.4567,1.4604,999333.7775
2007-03-07 09:45:00,19.66,19.67,19.64,19.66,1770112.6183927536,1.4611,1.4619,1.4596,1.4611,1770112.6184
2007-03-07 09:50:00,19.66,19.66,19.64,19.65,1014023.508754648,1.4611,1.4611,1.4596,1.4604,1014023.5088
2007-03-07 09:55:00,19.65,19.66,19.6,19.61,1925650.9495183064,1.4604,1.4611,1.4567,1.4574,1925650.9495
2007-03-07 10:00:00,19.61,19.65,19.6,19.62,1373057.8231028,1.4574,1.4604,1.4567,1.4581,1373057.8231
2007-03-07 10:05:00,19.62,19.65,19.59,19.61,1152711.8540082662,1.4581,1.4604,1.4559,1.4574,1152711.854
2007-03-07 10:10:00,19.61,19.67,19.61,19.67,919836.4082397296,1.4574,1.4619,1.4574,1.4619,919836.4082
2007-03-07 10:15:00,19.67,19.67,19.65,19.66,832130.0715217094,1.4619,1.4619,1.4604,1.4611,832130.0715
2007-03-07 10:20:00,19.66,19.67,19.65,19.65,432915.0216327896,1.4611,1.4619,1.4604,1.4604,432915.0216
2007-03-07 10:25:00,19.65,19.66,19.61,19.64,672271.2311982242,1.4604,1.4611,1.4574,1.4596,672271.2312
2007-03-07 10:30:00,19.63,19.65,19.62,19.62,742263.4802047231,1.4589,1.4604,1.4581,1.4581,742263.4802
2007-03-07 10:35:00,19.62,19.63,19.61,19.62,483032.9283288012,1.4581,1.4589,1.4574,1.4581,483032.9283
2007-03-07 10:40:00,19.62,19.63,19.6,19.61,750904.4986005872,1.4581,1.4589,1.4567,1.4574,750904.4986
2007-03-07 10:45:00,19.62,19.63,19.6,19.61,705107.1011025077,1.4581,1.4589,1.4567,1.4574,705107.1011
2007-03-07 10:50:00,19.61,19.62,19.59,19.6,476984.2154516964,1.4574,1.4581,1.4559,1.4567,476984.2155
2007-03-07 10:55:00,19.6,19.61,19.59,19.59,741831.4292849299,1.4567,1.4574,1.4559,1.4559,741831.4293
2007-03-07 11:00:00,19.59,19.6,19.58,19.59,781580.1139059046,1.4559,1.4567,1.4552,1.4559,781580.1139
2007-03-07 11:05:00,19.59,19.6,19.58,19.59,349097.1431929082,1.4559,1.4567,1.4552,1.4559,349097.1432
2007-03-07 11:10:00,19.59,19.59,19.56,19.57,462294.4841787274,1.4559,1.4559,1.4537,1.4544,462294.4842
2007-03-07 11:15:00,19.57,19.59,19.56,19.59,579812.3343624787,1.4544,1.4559,1.4537,1.4559,579812.3344
2007-03-07 11:20:00,19.59,19.59,19.56,19.56,508091.881676807,1.4559,1.4559,1.4537,1.4537,508091.8817
2007-03-07 11:25:00,19.56,19.59,19.56,19.56,377180.4529794664,1.4537,1.4559,1.4537,1.4537,377180.453
2007-03-07 11:30:00,19.56,19.56,19.51,19.53,591477.7091968952,1.4537,1.4537,1.45,1.4515,591477.7092
2007-03-07 11:35:00,19.53,19.56,19.52,19.56,417793.2394400275,1.4515,1.4537,1.4507,1.4537,417793.2394
2007-03-07 11:40:00,19.56,19.57,19.54,19.54,359034.31434815185,1.4537,1.4544,1.4522,1.4522,359034.3143
2007-03-07 11:45:00,19.54,19.59,19.54,19.56,565986.7049290963,1.4522,1.4559,1.4522,1.4537,565986.7049
2007-03-07 11:50:00,19.57,19.58,19.56,19.56,359034.31434815185,1.4544,1.4552,1.4537,1.4537,359034.3143
2007-03-07 11:55:00,19.56,19.57,19.56,19.56,268735.6721113724,1.4537,1.4544,1.4537,1.4537,268735.6721
2007-03-07 12:00:00,19.56,19.58,19.55,19.57,571603.3668864078,1.4537,1.4552,1.4529,1.4544,571603.3669
2007-03-07 12:05:00,19.57,19.59,19.56,19.57,240220.311405021,1.4544,1.4559,1.4537,1.4544,240220.3114
2007-03-07 12:10:00,19.57,19.57,19.56,19.56,162883.1967620376,1.4544,1.4544,1.4537,1.4537,162883.1968
2007-03-07 12:15:00,19.56,19.56,19.55,19.55,187942.1501100434,1.4537,1.4537,1.4529,1.4529,187942.1501
2007-03-07 12:20:00,19.56,19.57,19.55,19.57,230715.1911695705,1.4537,1.4544,1.4529,1.4544,230715.1912
2007-03-07 12:25:00,19.57,19.63,19.57,19.62,645052.0232512524,1.4544,1.4589,1.4544,1.4581,645052.0233
2007-03-07 12:30:00,19.62,19.62,19.58,19.59,624745.6300209719,1.4581,1.4581,1.4552,1.4559,624745.63
2007-03-07 12:35:00,19.59,19.59,19.57,19.57,190102.40470900945,1.4559,1.4559,1.4544,1.4544,190102.4047
2007-03-07 12:40:00,19.57,19.58,19.57,19.57,174116.5206766609,1.4544,1.4552,1.4544,1.4544,174116.5207
2007-03-07 12:45:00,19.57,19.6,19.57,19.58,281697.1997051685,1.4544,1.4567,1.4544,1.4552,281697.1997
2007-03-07 12:50:00,19.58,19.59,19.56,19.58,2328754.4576853653,1.4552,1.4559,1.4537,1.4552,2328754.4577
2007-03-07 12:55:00,19.58,19.59,19.57,19.58,263983.1119936472,1.4552,1.4559,1.4544,1.4552,263983.112
2007-03-07 13:00:00,19.58,19.58,19.56,19.58,342616.37939601013,1.4552,1.4552,1.4537,1.4552,342616.3794
2007-03-07 13:05:00,19.58,19.59,19.56,19.58,314101.0186896587,1.4552,1.4559,1.4537,1.4552,314101.0187
2007-03-07 13:10:00,19.58,19.58,19.56,19.57,206952.3905809444,1.4552,1.4552,1.4537,1.4544,206952.3906
2007-03-07 13:15:00,19.57,19.58,19.56,19.58,350825.346872081,1.4544,1.4552,1.4537,1.4552,350825.3469
2007-03-07 13:20:00,19.58,19.59,19.58,19.59,208248.543340324,1.4552,1.4559,1.4552,1.4559,208248.5433
2007-03-07 13:25:00,19.59,19.59,19.58,19.58,286449.7598228937,1.4559,1.4559,1.4552,1.4552,286449.7598
2007-03-07 13:30:00,19.58,19.59,19.58,19.58,239788.26048522777,1.4552,1.4559,1.4552,1.4552,239788.2605
2007-03-07 13:35:00,19.58,19.61,19.58,19.61,629930.2410584902,1.4552,1.4574,1.4552,1.4574,629930.2411
2007-03-07 13:40:00,19.61,19.61,19.58,19.59,648076.3796898049,1.4574,1.4574,1.4552,1.4559,648076.3797
2007-03-07 13:45:00,19.59,19.6,19.58,19.6,421249.64679837314,1.4559,1.4567,1.4552,1.4567,421249.6468
2007-03-07 13:50:00,19.59,19.6,19.58,19.58,470503.4516547983,1.4559,1.4567,1.4552,1.4552,470503.4517
2007-03-07 13:55:00,19.58,19.58,19.57,19.58,222074.1727737065,1.4552,1.4552,1.4544,1.4552,222074.1728
2007-03-07 14:00:00,19.58,19.59,19.56,19.58,636411.0048553883,1.4552,1.4559,1.4537,1.4552,636411.0049
2007-03-07 14:05:00,19.58,19.59,19.57,19.58,374588.1474607072,1.4552,1.4559,1.4544,1.4552,374588.1475
2007-03-07 14:10:00,19.58,19.58,19.56,19.58,640299.4631335272,1.4552,1.4552,1.4537,1.4552,640299.4631
2007-03-07 14:15:00,19.58,19.6,19.58,19.6,439827.8363494809,1.4552,1.4567,1.4552,1.4567,439827.8363
2007-03-07 14:20:00,19.6,19.62,19.59,19.59,757385.2623974852,1.4567,1.4581,1.4559,1.4559,757385.2624
2007-03-07 14:25:00,19.59,19.6,19.58,19.6,299843.33833648305,1.4559,1.4567,1.4552,1.4567,299843.3383
2007-03-07 14:30:00,19.6,19.63,19.6,19.63,752632.70227976,1.4567,1.4589,1.4567,1.4589,752632.7023
2007-03-07 14:35:00,19.63,19.64,19.62,19.62,584564.894480204,1.4589,1.4596,1.4581,1.4581,584564.8945
2007-03-07 14:40:00,19.62,19.64,19.62,19.62,856756.973949922,1.4581,1.4596,1.4581,1.4581,856756.9739
2007-03-07 14:45:00,19.63,19.64,19.62,19.64,573331.5705655806,1.4589,1.4596,1.4581,1.4596,573331.5706
2007-03-07 14:50:00,19.64,19.65,19.6,19.62,716772.4759369241,1.4596,1.4604,1.4567,1.4581,716772.4759
2007-03-07 14:55:00,19.62,19.63,19.6,19.62,1829303.5944044224,1.4581,1.4589,1.4567,1.4581,1829303.5944
2007-03-07 15:00:00,19.62,19.65,19.61,19.65,559073.890212405,1.4581,1.4604,1.4574,1.4604,559073.8902
2007-03-07 15:05:00,19.65,19.69,19.65,19.68,920268.4591595228,1.4604,1.4633,1.4604,1.4626,920268.4592
2007-03-07 15:10:00,19.68,19.74,19.68,19.73,953104.3290638064,1.4626,1.4671,1.4626,1.4663,953104.3291
2007-03-07 15:15:00,19.73,19.76,19.72,19.76,1035194.0038245148,1.4663,1.4685,1.4656,1.4685,1035194.0038
2007-03-07 15:20:00,19.76,19.77,19.73,19.75,1341518.105957896,1.4685,1.4693,1.4663,1.4678,1341518.106
2007-03-07 15:25:00,19.75,19.83,19.75,19.78,1330716.832963066,1.4678,1.4738,1.4678,1.47,1330716.833
2007-03-07 15:30:00,19.78,19.78,19.71,19.75,1119443.9331841895,1.47,1.47,1.4648,1.4678,1119443.9332
2007-03-07 15:35:00,19.75,19.78,19.74,19.75,887000.5383354463,1.4678,1.47,1.4671,1.4678,887000.5383
2007-03-07 15:40:00,19.75,19.75,19.72,19.73,1014887.6105942344,1.4678,1.4678,1.4656,1.4663,1014887.6106
2007-03-07 15:45:00,19.73,19.74,19.7,19.73,1227456.6631324904,1.4663,1.4671,1.4641,1.4663,1227456.6631
2007-03-07 15:50:00,19.73,19.76,19.71,19.71,1064141.4154506596,1.4663,1.4685,1.4648,1.4648,1064141.4155
2007-03-07 15:55:00,19.71,19.71,19.67,19.69,1568344.8388493278,1.4648,1.4648,1.4619,1.4633,1568344.8388
2007-03-08 09:30:00,19.82,19.86,19.73,19.79,1814181.8122116604,1.473,1.476,1.4663,1.4708,1814181.8122
2007-03-08 09:35:00,19.79,19.83,19.75,19.82,880519.7745385482,1.4708,1.4738,1.4678,1.473,880519.7745
2007-03-08 09:40:00,19.82,19.9,19.81,19.88,1683702.4344341129,1.473,1.479,1.4723,1.4775,1683702.4344
2007-03-08 09:45:00,19.88,19.89,19.85,19.86,661037.9072836009,1.4775,1.4782,1.4752,1.476,661037.9073
2007-03-08 09:50:00,19.86,19.88,19.83,19.84,847683.9046342648,1.476,1.4775,1.4738,1.4745,847683.9046
2007-03-08 09:55:00,19.83,19.86,19.83,19.85,571603.3668864078,1.4738,1.476,1.4738,1.4752,571603.3669
2007-03-08 10:00:00,19.85,19.86,19.85,19.86,659741.7545242213,1.4752,1.476,1.4752,1.476,659741.7545
2007-03-08 10:05:00,19.86,19.88,19.85,19.88,562962.3484905438,1.476,1.4775,1.4752,1.4775,562962.3485
2007-03-08 10:10:00,19.88,19.9,19.87,19.89,984644.0462087102,1.4775,1.479,1.4767,1.4782,984644.0462
2007-03-08 10:15:00,19.89,19.89,19.88,19.89,579380.2834426855,1.4782,1.4782,1.4775,1.4782,579380.2834
2007-03-08 10:20:00,19.89,19.9,19.89,19.9,619128.9680636602,1.4782,1.479,1.4782,1.479,619128.9681
2007-03-08 10:25:00,19.9,19.91,19.88,19.88,886136.4364958598,1.479,1.4797,1.4775,1.4775,886136.4365
2007-03-08 10:30:00,19.88,19.88,19.87,19.87,1079263.1976434216,1.4775,1.4775,1.4767,1.4767,1079263.1976
2007-03-08 10:35:00,19.87,19.87,19.87,19.87,604871.2877104845,1.4767,1.4767,1.4767,1.4767,604871.2877
2007-03-08 10:40:00,19.87,19.87,19.86,19.87,407856.0682847839,1.4767,1.4767,1.476,1.4767,407856.0683
2007-03-08 10:45:00,19.87,19.87,19.87,19.87,332679.2082407665,1.4767,1.4767,1.4767,1.4767,332679.2082
2007-03-08 10:50:00,19.87,19.87,19.86,19.87,351257.39779187425,1.4767,1.4767,1.476,1.4767,351257.3978
2007-03-08 10:55:00,19.87,19.87,19.86,19.87,813119.8310508084,1.4767,1.4767,1.476,1.4767,813119.8311
2007-03-08 11:00:00,19.87,19.88,19.87,19.88,464454.7387776935,1.4767,1.4775,1.4767,1.4775,464454.7388
2007-03-08 11:05:00,19.88,19.88,19.86,19.87,505931.62707784097,1.4775,1.4775,1.476,1.4767,505931.6271
2007-03-08 11:10:00,19.87,19.87,19.84,19.84,537039.2933029516,1.4767,1.4767,1.4745,1.4745,537039.2933
2007-03-08 11:15:00,19.84,19.85,19.8,19.81,474391.9099329371,1.4745,1.4752,1.4715,1.4723,474391.9099
2007-03-08 11:20:00,19.81,19.85,19.81,19.84,437667.58175051486,1.4723,1.4752,1.4723,1.4745,437667.5818
2007-03-08 11:25:00,19.84,19.86,19.84,19.86,472663.70625376434,1.4745,1.476,1.4745,1.476,472663.7063
2007-03-08 11:30:00,19.86,19.87,19.84,19.86,476984.2154516964,1.476,1.4767,1.4745,1.476,476984.2155
2007-03-08 11:35:00,19.85,19.86,19.84,19.85,299411.28741668985,1.4752,1.476,1.4745,1.4752,299411.2874
2007-03-08 11:40:00,19.85,19.86,19.84,19.86,479576.5209704556,1.4752,1.476,1.4745,1.476,479576.521
2007-03-08 11:45:00,19.86,19.86,19.85,19.85,390141.9805732625,1.476,1.476,1.4752,1.4752,390141.9806
2007-03-08 11:50:00,19.86,19.86,19.84,19.85,534014.9368643992,1.476,1.476,1.4745,1.4752,534014.9369
2007-03-08 11:55:00,19.85,19.87,19.84,19.87,413904.7811618887,1.4752,1.4767,1.4745,1.4767,413904.7812
2007-03-08 12:00:00,19.87,19.89,19.87,19.88,577652.0797635127,1.4767,1.4782,1.4767,1.4775,577652.0798
2007-03-08 12:05:00,19.88,19.89,19.87,19.88,535311.0896237788,1.4775,1.4782,1.4767,1.4775,535311.0896
2007-03-08 12:10:00,19.88,19.9,19.87,19.9,630794.3428980767,1.4775,1.479,1.4767,1.479,630794.3429
2007-03-08 12:15:00,19.9,19.9,19.89,19.9,298979.2364968966,1.479,1.479,1.4782,1.479,298979.2365
2007-03-08 12:20:00,19.9,19.91,19.9,19.9,466614.99337665946,1.479,1.4797,1.479,1.479,466614.9934
2007-03-08 12:25:00,19.9,19.93,19.9,19.93,623017.4263417991,1.479,1.4812,1.479,1.4812,623017.4263
2007-03-08 12:30:00,19.93,19.94,19.89,19.91,916380.000881384,1.4812,1.4819,1.4782,1.4797,916380.0009
2007-03-08 12:35:00,19.91,19.92,19.89,19.9,438099.63267030806,1.4797,1.4804,1.4782,1.479,438099.6327
2007-03-08 12:40:00,19.9,19.91,19.9,19.9,325766.3935240752,1.479,1.4797,1.479,1.479,325766.3935
2007-03-08 12:45:00,19.91,19.91,19.9,19.91,445876.5492265857,1.4797,1.4797,1.479,1.4797,445876.5492
2007-03-08 12:50:00,19.91,19.92,19.9,19.91,328790.74996262765,1.4797,1.4804,1.479,1.4797,328790.75
2007-03-08 12:55:00,19.91,19.92,19.91,19.92,289906.16718123935,1.4797,1.4804,1.4797,1.4804,289906.1672
2007-03-08 13:00:00,19.92,19.92,19.88,19.9,555617.4828540593,1.4804,1.4804,1.4775,1.479,555617.4829
2007-03-08 13:05:00,19.9,19.91,19.89,19.9,250589.53348005787,1.479,1.4797,1.4782,1.479,250589.5335
2007-03-08 13:10:00,19.9,19.91,19.9,19.91,204792.13598197832,1.479,1.4797,1.479,1.4797,204792.136
2007-03-08 13:15:00,19.91,19.93,19.91,19.92,294226.6763791714,1.4797,1.4812,1.4797,1.4804,294226.6764
2007-03-08 13:20:00,19.93,19.93,19.89,19.91,303731.7966146219,1.4812,1.4812,1.4782,1.4797,303731.7966
2007-03-08 13:25:00,19.91,19.95,19.91,19.95,324470.2407646956,1.4797,1.4827,1.4797,1.4827,324470.2408
2007-03-08 13:30:00,19.95,19.96,19.94,19.96,343480.4812355966,1.4827,1.4834,1.4819,1.4834,343480.4812
2007-03-08 13:35:00,19.96,19.96,19.93,19.94,384957.3695357441,1.4834,1.4834,1.4812,1.4819,384957.3695
2007-03-08 13:40:00,19.94,19.94,19.92,19.93,524077.76570915553,1.4819,1.4819,1.4804,1.4812,524077.7657
2007-03-08 13:45:00,19.93,19.95,19.93,19.95,453653.4657828634,1.4812,1.4827,1.4812,1.4827,453653.4658
2007-03-08 13:50:00,19.94,19.95,19.93,19.93,428162.4615150644,1.4819,1.4827,1.4812,1.4812,428162.4615
2007-03-08 13:55:00,19.93,19.93,19.92,19.92,361626.6198669111,1.4812,1.4812,1.4804,1.4804,361626.6199
2007-03-08 14:00:00,19.92,19.92,19.88,19.89,531854.6822654331,1.4804,1.4804,1.4775,1.4782,531854.6823
2007-03-08 14:05:00,19.89,19.9,19.89,19.89,186213.9464308706,1.4782,1.479,1.4782,1.4782,186213.9464
2007-03-08 14:10:00,19.89,19.89,19.87,19.88,504635.4743184614,1.4782,1.4782,1.4767,1.4775,504635.4743
2007-03-08 14:15:00,19.88,19.89,19.87,19.89,399647.100808713,1.4775,1.4782,1.4767,1.4782,399647.1008
2007-03-08 14:20:00,19.88,19.89,19.88,19.89,209976.7470194968,1.4775,1.4782,1.4775,1.4782,209976.747
2007-03-08 14:25:00,19.89,19.89,19.87,19.87,378476.605738846,1.4782,1.4782,1.4767,1.4767,378476.6057
2007-03-08 14:30:00,19.87,19.89,19.85,19.86,720660.934215063,1.4767,1.4782,1.4752,1.476,720660.9342
2007-03-08 14:35:00,19.86,19.88,19.82,19.86,829969.8169227433,1.476,1.4775,1.473,1.476,829969.8169
2007-03-08 14:40:00,19.86,19.87,19.84,19.87,504635.4743184614,1.476,1.4767,1.4745,1.4767,504635.4743
2007-03-08 14:45:00,19.87,19.88,19.85,19.87,460998.33141934784,1.4767,1.4775,1.4752,1.4767,460998.3314
2007-03-08 14:50:00,19.87,19.87,19.85,19.86,348665.092273115,1.4767,1.4767,1.4752,1.476,348665.0923
2007-03-08 14:55:00,19.86,19.87,19.85,19.86,349097.1431929082,1.476,1.4767,1.4752,1.476,349097.1432
2007-03-08 15:00:00,19.86,19.88,19.85,19.87,750040.3967610007,1.476,1.4775,1.4752,1.4767,750040.3968
2007-03-08 15:05:00,19.87,19.88,19.86,19.87,420385.5449587868,1.4767,1.4775,1.476,1.4767,420385.545
2007-03-08 15:10:00,19.86,19.87,19.85,19.86,489081.64120590605,1.476,1.4767,1.4752,1.476,489081.6412
2007-03-08 15:15:00,19.85,19.87,19.85,19.86,314965.1205292451,1.4752,1.4767,1.4752,1.476,314965.1205
2007-03-08 15:20:00,19.86,19.87,19.85,19.85,277808.74142702966,1.476,1.4767,1.4752,1.4752,277808.7414
2007-03-08 15:25:00,19.85,19.86,19.85,19.85,413472.7302420955,1.4752,1.476,1.4752,1.4752,413472.7302
2007-03-08 15:30:00,19.85,19.87,19.85,19.86,486489.3356871468,1.4752,1.4767,1.4752,1.476,486489.3357
2007-03-08 15:35:00,19.86,19.88,19.85,19.88,557777.7374530253,1.476,1.4775,1.4752,1.4775,557777.7375
2007-03-08 15:40:00,19.88,19.88,19.87,19.88,896073.6076511035,1.4775,1.4775,1.4767,1.4775,896073.6077
2007-03-08 15:45:00,19.88,19.89,19.87,19.87,1128517.0024998467,1.4775,1.4782,1.4767,1.4767,1128517.0025
2007-03-08 15:50:00,19.87,19.89,19.86,19.86,1188572.0803511022,1.4767,1.4782,1.476,1.476,1188572.0804
2007-03-08 15:55:00,19.86,19.9,19.86,19.9,1034761.9529047216,1.476,1.479,1.476,1.479,1034761.9529
2007-03-09 09:30:00,19.91,19.91,19.85,19.9,1258132.2784378077,1.4797,1.4797,1.4752,1.479,1258132.2784
2007-03-09 09:35:00,19.9,19.91,19.88,19.89,629066.1392189038,1.479,1.4797,1.4775,1.4782,629066.1392
2007-03-09 09:40:00,19.89,19.91,19.89,19.9,743559.6329641028,1.4782,1.4797,1.4782,1.479,743559.633
2007-03-09 09:45:00,19.9,19.91,19.89,19.89,905146.6769667608,1.479,1.4797,1.4782,1.4782,905146.677
2007-03-09 09:50:00,19.89,19.89,19.86,19.87,603575.1349511049,1.4782,1.4782,1.476,1.4767,603575.135
2007-03-09 09:55:00,19.87,19.89,19.85,19.87,578948.2325228923,1.4767,1.4782,1.4752,1.4767,578948.2325
2007-03-09 10:00:00,19.87,19.88,19.76,19.78,1009702.999556716,1.4767,1.4775,1.4685,1.47,1009702.9996
2007-03-09 10:05:00,19.78,19.81,19.74,19.74,1169561.839880201,1.47,1.4723,1.4671,1.4671,1169561.8399
2007-03-09 10:10:00,19.74,19.85,19.72,19.85,1178202.8582760652,1.4671,1.4752,1.4656,1.4752,1178202.8583
2007-03-09 10:15:00,19.84,19.86,19.79,19.82,1071486.281087144,1.4745,1.476,1.4708,1.473,1071486.2811
2007-03-09 10:20:00,19.82,19.85,19.73,19.84,724549.3924932018,1.473,1.4752,1.4663,1.4745,724549.3925
2007-03-09 10:25:00,19.83,19.89,19.83,19.87,816144.1874893609,1.4738,1.4782,1.4738,1.4767,816144.1875
2007-03-09 10:30:00,19.88,19.89,19.86,19.87,611352.0515073825,1.4775,1.4782,1.476,1.4767,611352.0515
2007-03-09 10:35:00,19.87,19.88,19.87,19.88,376316.35113988,1.4767,1.4775,1.4767,1.4775,376316.3511
2007-03-09 10:40:00,19.88,19.89,19.85,19.87,449765.00750472455,1.4775,1.4782,1.4752,1.4767,449765.0075
2007-03-09 10:45:00,19.87,19.89,19.87,19.87,406127.864605611,1.4767,1.4782,1.4767,1.4767,406127.8646
2007-03-09 10:50:00,19.87,19.9,19.87,19.88,378044.5548190528,1.4767,1.479,1.4767,1.4775,378044.5548
2007-03-09 10:55:00,19.88,19.9,19.87,19.88,361626.6198669111,1.4775,1.479,1.4767,1.4775,361626.6199
2007-03-09 11:00:00,19.89,19.89,19.86,19.87,287313.86166248017,1.4782,1.4782,1.476,1.4767,287313.8617
2007-03-09 11:05:00,19.87,19.87,19.82,19.83,330518.95364180044,1.4767,1.4767,1.473,1.4738,330518.9536
2007-03-09 11:10:00,19.83,19.84,19.81,19.84,270031.824870752,1.4738,1.4745,1.4723,1.4745,270031.8249
2007-03-09 11:15:00,19.84,19.86,19.84,19.85,238060.05680605496,1.4745,1.476,1.4745,1.4752,238060.0568
2007-03-09 11:20:00,19.85,19.85,19.81,19.83,504635.4743184614,1.4752,1.4752,1.4723,1.4738,504635.4743
2007-03-09 11:25:00,19.83,19.86,19.82,19.85,145169.10905051627,1.4738,1.476,1.473,1.4752,145169.1091
2007-03-09 11:30:00,19.86,19.86,19.84,19.86,356442.00882939267,1.476,1.476,1.4745,1.476,356442.0088
2007-03-09 11:35:00,19.86,19.87,19.85,19.86,307188.2039729675,1.476,1.4767,1.4752,1.476,307188.204
2007-03-09 11:40:00,19.86,19.86,19.84,19.84,184485.74275169772,1.476,1.476,1.4745,1.4745,184485.7428
2007-03-09 11:45:00,19.84,19.87,19.84,19.87,495562.40500280407,1.4745,1.4767,1.4745,1.4767,495562.405
2007-03-09 11:50:00,19.87,19.88,19.85,19.86,352121.49963146064,1.4767,1.4775,1.4752,1.476,352121.4996
2007-03-09 11:55:00,19.86,19.87,19.86,19.86,204360.0850621852,1.476,1.4767,1.476,1.476,204360.0851
2007-03-09 12:00:00,19.86,19.88,19.86,19.87,233739.54760812293,1.476,1.4775,1.476,1.4767,233739.5476
2007-03-09 12:05:00,19.87,19.89,19.87,19.89,601414.8803521389,1.4767,1.4782,1.4767,1.4782,601414.8804
2007-03-09 12:10:00,19.89,19.94,19.87,19.92,1822822.8306075244,1.4782,1.4819,1.4767,1.4804,1822822.8306
2007-03-09 12:15:00,19.93,19.94,19.91,19.91,7483553.981738073,1.4812,1.4819,1.4797,1.4797,7483553.9817
2007-03-09 12:20:00,19.91,19.93,19.85,19.92,756953.211477692,1.4797,1.4812,1.4752,1.4804,756953.2115
2007-03-09 12:25:00,19.92,19.95,19.92,19.95,270031.824870752,1.4804,1.4827,1.4804,1.4827,270031.8249
2007-03-09 12:30:00,19.95,19.98,19.95,19.97,556481.5846936457,1.4827,1.4849,1.4827,1.4842,556481.5847
2007-03-09 12:35:00,19.97,19.98,19.93,19.94,596230.2693146204,1.4842,1.4849,1.4812,1.4819,596230.2693
2007-03-09 12:40:00,19.94,19.96,19.93,19.93,195287.01574652785,1.4819,1.4834,1.4812,1.4812,195287.0157
2007-03-09 12:45:00,19.93,19.95,19.92,19.94,377612.5038992596,1.4812,1.4827,1.4804,1.4819,377612.5039
2007-03-09 12:50:00,19.94,19.95,19.93,19.94,206520.3396611512,1.4819,1.4827,1.4812,1.4819,206520.3397
2007-03-09 12:55:00,19.94,19.95,19.91,19.92,177140.8771152133,1.4819,1.4827,1.4797,1.4804,177140.8771
2007-03-09 13:00:00,19.92,19.93,19.91,19.93,254045.9408384035,1.4804,1.4812,1.4797,1.4812,254045.9408
2007-03-09 13:05:00,19.93,19.93,19.92,19.92,208680.5942601172,1.4812,1.4812,1.4804,1.4804,208680.5943
2007-03-09 13:10:00,19.92,19.93,19.89,19.92,510684.1871955662,1.4804,1.4812,1.4782,1.4804,510684.1872
2007-03-09 13:15:00,19.93,19.94,19.91,19.91,485193.1829277672,1.4812,1.4819,1.4797,1.4797,485193.1829
2007-03-09 13:20:00,19.91,19.94,19.91,19.92,294226.6763791714,1.4797,1.4819,1.4797,1.4804,294226.6764
2007-03-09 13:25:00,19.92,19.93,19.91,19.93,143440.90537134346,1.4804,1.4812,1.4797,1.4812,143440.9054
2007-03-09 13:30:00,19.93,19.94,19.91,19.92,308916.4076521403,1.4812,1.4819,1.4797,1.4804,308916.4077
2007-03-09 13:35:00,19.92,19.93,19.91,19.93,363354.823546084,1.4804,1.4812,1.4797,1.4812,363354.8235
2007-03-09 13:40:00,19.93,19.96,19.93,19.94,426002.2069160984,1.4812,1.4834,1.4812,1.4819,426002.2069
2007-03-09 13:45:00,19.94,19.95,19.93,19.94,318421.52788759075,1.4819,1.4827,1.4812,1.4819,318421.5279
2007-03-09 13:50:00,19.94,19.94,19.91,19.93,387981.7259742965,1.4819,1.4819,1.4797,1.4812,387981.726
2007-03-09 13:55:00,19.93,19.94,19.91,19.92,800158.3034570124,1.4812,1.4819,1.4797,1.4804,800158.3035
2007-03-09 14:00:00,19.92,19.93,19.88,19.93,595366.167475034,1.4804,1.4812,1.4775,1.4812,595366.1675
2007-03-09 14:05:00,19.93,19.94,19.91,19.92,6526129.143476334,1.4812,1.4819,1.4797,1.4804,6526129.1435
2007-03-09 14:10:00,19.92,19.93,19.92,19.93,330086.90272200725,1.4804,1.4812,1.4804,1.4812,330086.9027
2007-03-09 14:15:00,19.93,19.93,19.91,19.92,536607.2423831584,1.4812,1.4812,1.4797,1.4804,536607.2424
2007-03-09 14:20:00,19.92,19.93,19.91,19.93,580244.3852822719,1.4804,1.4812,1.4797,1.4812,580244.3853
2007-03-09 14:25:00,19.93,19.93,19.89,19.92,374156.096540914,1.4812,1.4812,1.4782,1.4804,374156.0965
2007-03-09 14:30:00,19.93,19.94,19.91,19.91,415632.9848410615,1.4812,1.4819,1.4797,1.4797,415632.9848
2007-03-09 14:35:00,19.91,19.94,19.91,19.93,356442.00882939267,1.4797,1.4819,1.4797,1.4812,356442.0088
2007-03-09 14:40:00,19.94,19.96,19.93,19.94,485193.1829277672,1.4819,1.4834,1.4812,1.4819,485193.1829
2007-03-09 14:45:00,19.94,19.96,19.94,19.95,505499.57615804777,1.4819,1.4834,1.4819,1.4827,505499.5762
2007-03-09 14:50:00,19.95,19.95,19.93,19.94,257502.3481967491,1.4827,1.4827,1.4812,1.4819,257502.3482
2007-03-09 14:55:00,19.94,19.95,19.93,19.95,475688.0626923168,1.4819,1.4827,1.4812,1.4827,475688.0627
2007-03-09 15:00:00,19.95,19.96,19.95,19.96,433779.123472376,1.4827,1.4834,1.4827,1.4834,433779.1235
2007-03-09 15:05:00,19.96,19.97,19.94,19.96,1019208.1197921664,1.4834,1.4842,1.4819,1.4834,1019208.1198
2007-03-09 15:10:00,19.96,20.02,19.96,20.02,1171722.0944791671,1.4834,1.4879,1.4834,1.4879,1171722.0945
2007-03-09 15:15:00,20.02,20.06,20.01,20.05,1612414.0326682343,1.4879,1.4908,1.4871,1.4901,1612414.0327
2007-03-09 15:20:00,20.05,20.06,20.02,20.04,1002790.1848400248,1.4901,1.4908,1.4879,1.4894,1002790.1848
2007-03-09 15:25:00,20.04,20.06,20.04,20.06,945327.4125075288,1.4894,1.4908,1.4894,1.4908,945327.4125
2007-03-09 15:30:00,20.06,20.09,20.06,20.09,956992.7873419452,1.4908,1.4931,1.4908,1.4931,956992.7873
2007-03-09 15:35:00,20.09,20.11,20.08,20.09,931501.783074146,1.4931,1.4946,1.4923,1.4931,931501.7831
2007-03-09 15:40:00,20.09,20.1,20.08,20.09,854596.7193509559,1.4931,1.4938,1.4923,1.4931,854596.7194
2007-03-09 15:45:00,20.09,20.1,20.08,20.09,7385478.422945016,1.4931,1.4938,1.4923,1.4931,7385478.4229
2007-03-09 15:50:00,20.09,20.11,20.09,20.11,1370897.5685038338,1.4931,1.4946,1.4931,1.4946,1370897.5685
2007-03-09 15:55:00,20.11,20.12,20.09,20.1,4679543.512280184,1.4946,1.4953,1.4931,1.4938,4679543.5123
2007-03-12 09:30:00,19.99,20.13,19.99,20.12,1244306.6490044254,1.4856,1.496,1.4856,1.4953,1244306.649
2007-03-12 09:35:00,20.12,20.12,20.1,20.12,720660.934215063,1.4953,1.4953,1.4938,1.4953,720660.9342
2007-03-12 09:40:00,20.12,20.12,20.04,20.1,784604.4703444571,1.4953,1.4953,1.4894,1.4938,784604.4703
2007-03-12 09:45:00,20.1,20.11,20.05,20.06,587589.2509187564,1.4938,1.4946,1.4901,1.4908,587589.2509
2007-03-12 09:50:00,20.06,20.08,20.03,20.06,802318.5580559784,1.4908,1.4923,1.4886,1.4908,802318.5581
2007-03-12 09:55:00,20.06,20.08,20.02,20.03,735350.6654880319,1.4908,1.4923,1.4879,1.4886,735350.6655
2007-03-12 10:00:00,20.03,20.07,20.03,20.07,645916.1250908388,1.4886,1.4916,1.4886,1.4916,645916.1251
2007-03-12 10:05:00,20.07,20.1,20.06,20.08,572035.417806201,1.4916,1.4938,1.4908,1.4923,572035.4178
2007-03-12 10:10:00,20.09,20.12,20.08,20.1,498154.7105215633,1.4931,1.4953,1.4923,1.4938,498154.7105
2007-03-12 10:15:00,20.1,20.11,20.09,20.1,600982.8294323457,1.4938,1.4946,1.4931,1.4938,600982.8294
2007-03-12 10:20:00,20.1,20.1,20.07,20.08,421249.64679837314,1.4938,1.4938,1.4916,1.4923,421249.6468
2007-03-12 10:25:00,20.08,20.11,20.08,20.11,409152.22104416345,1.4923,1.4946,1.4923,1.4946,409152.221
2007-03-12 10:30:00,20.1,20.11,20.1,20.1,403103.5081670586,1.4938,1.4946,1.4938,1.4938,403103.5082
2007-03-12 10:35:00,20.1,20.14,20.1,20.13,1049883.7350974835,1.4938,1.4968,1.4938,1.496,1049883.7351
2007-03-12 10:40:00,20.13,20.13,20.1,20.11,713316.0685785785,1.496,1.496,1.4938,1.4946,713316.0686
2007-03-12 10:45:00,20.11,20.12,20.11,20.12,2686060.5683543445,1.4946,1.4953,1.4946,1.4953,2686060.5684
2007-03-12 10:50:00,20.12,20.14,20.11,20.13,406559.9155254042,1.4953,1.4968,1.4946,1.496,406559.9155
2007-03-12 10:55:00,20.13,20.14,20.12,20.13,629498.190138697,1.496,1.4968,1.4953,1.496,629498.1901
2007-03-12 11:00:00,20.13,20.14,20.13,20.14,990692.7590858148,1.496,1.4968,1.496,1.4968,990692.7591
2007-03-12 11:05:00,20.13,20.15,20.1,20.13,1025256.8326692712,1.496,1.4975,1.4938,1.496,1025256.8327
2007-03-12 11:10:00,20.13,20.13,20.1,20.11,394462.4897711945,1.496,1.496,1.4938,1.4946,394462.4898
2007-03-12 11:15:00,20.11,20.11,20.1,20.1,204360.0850621852,1.4946,1.4946,1.4938,1.4938,204360.0851
2007-03-12 11:20:00,20.1,20.11,20.09,20.1,602278.9821917253,1.4938,1.4946,1.4931,1.4938,602278.9822
2007-03-12 11:25:00,20.1,20.11,20.1,20.1,397918.89712954016,1.4938,1.4946,1.4938,1.4938,397918.8971
2007-03-12 11:30:00,20.1,20.12,20.1,20.11,301139.49109586264,1.4938,1.4953,1.4938,1.4946,301139.4911
2007-03-12 11:35:00,20.11,20.12,20.11,20.11,349529.1941127014,1.4946,1.4953,1.4946,1.4946,349529.1941
2007-03-12 11:40:00,20.11,20.11,20.11,20.11,208680.5942601172,1.4946,1.4946,1.4946,1.4946,208680.5943
2007-03-12 11:45:00,20.11,20.14,20.1,20.12,1045131.1749797586,1.4946,1.4968,1.4938,1.4953,1045131.175
2007-03-12 11:50:00,20.12,20.14,20.11,20.14,551729.0245759205,1.4953,1.4968,1.4946,1.4968,551729.0246
2007-03-12 11:55:00,20.14,20.14,20.12,20.12,403103.5081670586,1.4968,1.4968,1.4953,1.4953,403103.5082
2007-03-12 12:00:00,20.12,20.14,20.12,20.13,492105.9976444585,1.4953,1.4968,1.4953,1.496,492105.9976
2007-03-12 12:05:00,20.13,20.15,20.1,20.1,1324236.069166168,1.496,1.4975,1.4938,1.4938,1324236.0692
2007-03-12 12:10:00,20.1,20.14,20.1,20.13,1439593.6647509532,1.4938,1.4968,1.4938,1.496,1439593.6648
2007-03-12 12:15:00,20.13,20.14,20.07,20.13,1394660.36909246,1.496,1.4968,1.4916,1.496,1394660.3691
2007-03-12 12:20:00,20.13,20.13,20.12,20.12,486057.2847673536,1.496,1.496,1.4953,1.4953,486057.2848
2007-03-12 12:25:00,20.12,20.12,20.11,20.12,554753.3810144729,1.4953,1.4953,1.4946,1.4953,554753.381
2007-03-12 12:30:00,20.12,20.13,20.11,20.12,3081387.1599651254,1.4953,1.496,1.4946,1.4953,3081387.16
2007-03-12 12:35:00,20.12,20.12,20.11,20.12,1137158.020895711,1.4953,1.4953,1.4946,1.4953,1137158.0209
2007-03-12 12:40:00,20.12,20.14,20.12,20.13,894345.4039719306,1.4953,1.4968,1.4953,1.496,894345.404
2007-03-12 12:45:00,20.13,20.15,20.13,20.15,801454.456216392,1.496,1.4975,1.496,1.4975,801454.4562
2007-03-12 12:50:00,20.15,20.15,20.13,20.14,619128.9680636602,1.4975,1.4975,1.496,1.4968,619128.9681
2007-03-12 12:55:00,20.14,20.18,20.14,20.15,836450.5807196414,1.4968,1.4998,1.4968,1.4975,836450.5807
2007-03-12 13:00:00,20.15,20.16,20.14,20.16,601846.9312719321,1.4975,1.4983,1.4968,1.4983,601846.9313
2007-03-12 13:05:00,20.16,20.16,20.16,20.16,770346.7899912813,1.4983,1.4983,1.4983,1.4983,770346.79
2007-03-12 13:10:00,20.16,20.16,20.15,20.16,360762.5180273247,1.4983,1.4983,1.4975,1.4983,360762.518
2007-03-12 13:15:00,20.16,20.16,20.16,20.16,448036.80382555176,1.4983,1.4983,1.4983,1.4983,448036.8038
2007-03-12 13:20:00,20.16,20.16,20.16,20.16,344344.583075183,1.4983,1.4983,1.4983,1.4983,344344.5831
2007-03-12 13:25:00,20.16,20.16,20.16,20.16,373291.9947013276,1.4983,1.4983,1.4983,1.4983,373291.9947
2007-03-12 13:30:00,20.16,20.16,20.08,20.14,1020936.3234713392,1.4983,1.4983,1.4923,1.4968,1020936.3235
2007-03-12 13:35:00,20.14,20.15,20.13,20.14,381068.9112576053,1.4968,1.4975,1.496,1.4968,381068.9113
2007-03-12 13:40:00,20.14,20.14,20.1,20.13,797133.9470184599,1.4968,1.4968,1.4938,1.496,797133.947
2007-03-12 13:45:00,20.13,20.15,20.13,20.15,268735.6721113724,1.496,1.4975,1.496,1.4975,268735.6721
2007-03-12 13:50:00,20.15,20.15,20.14,20.14,298979.2364968966,1.4975,1.4975,1.4968,1.4968,298979.2365
2007-03-12 13:55:00,20.14,20.16,20.14,20.16,454085.5167026566,1.4968,1.4983,1.4968,1.4983,454085.5167
2007-03-12 14:00:00,20.16,20.17,20.14,20.14,856324.9230301288,1.4983,1.499,1.4968,1.4968,856324.923
2007-03-12 14:05:00,20.14,20.15,20.14,20.15,290770.26902082574,1.4968,1.4975,1.4968,1.4975,290770.269
2007-03-12 14:10:00,20.15,20.16,20.13,20.16,586725.14907917,1.4975,1.4983,1.496,1.4983,586725.1491
2007-03-12 14:15:00,20.16,20.16,20.14,20.15,747016.0403224484,1.4983,1.4983,1.4968,1.4975,747016.0403
2007-03-12 14:20:00,20.15,20.17,20.14,20.17,658013.5508450485,1.4975,1.499,1.4968,1.499,658013.5508
2007-03-12 14:25:00,20.17,20.2,20.16,20.19,982051.7406899508,1.499,1.5013,1.4983,1.5005,982051.7407
2007-03-12 14:30:00,20.19,20.2,20.17,20.2,1851770.242233669,1.5005,1.5013,1.499,1.5013,1851770.2422
2007-03-12 14:35:00,20.2,20.21,20.18,20.21,657149.4490054621,1.5013,1.502,1.4998,1.502,657149.449
2007-03-12 14:40:00,20.21,20.22,20.19,20.19,719796.8323754766,1.502,1.5027,1.5005,1.5005,719796.8324
2007-03-12 14:45:00,20.19,20.2,20.19,20.2,707699.4066212669,1.5005,1.5013,1.5005,1.5013,707699.4066
2007-03-12 14:50:00,20.2,20.21,20.2,20.2,759113.4660766581,1.5013,1.502,1.5013,1.5013,759113.4661
2007-03-12 14:55:00,20.2,20.21,20.19,20.2,532718.7841050195,1.5013,1.502,1.5005,1.5013,532718.7841
2007-03-12 15:00:00,20.2,20.2,20.18,20.18,670543.0275190515,1.5013,1.5013,1.4998,1.4998,670543.0275
2007-03-12 15:05:00,20.18,20.19,20.18,20.19,820032.6457674997,1.4998,1.5005,1.4998,1.5005,820032.6458
2007-03-12 15:10:00,20.19,20.19,20.17,20.18,1002358.1339202316,1.5005,1.5005,1.499,1.4998,1002358.1339
2007-03-12 15:15:00,20.18,20.18,20.15,20.16,1077967.044884042,1.4998,1.4998,1.4975,1.4983,1077967.0449
2007-03-12 15:20:00,20.16,20.16,20.13,20.13,1593403.7921973334,1.4983,1.4983,1.496,1.496,1593403.7922
2007-03-12 15:25:00,20.13,20.14,20.13,20.13,1177338.7564364788,1.496,1.4968,1.496,1.496,1177338.7564
2007-03-12 15:30:00,20.14,20.14,20.13,20.13,780283.961146525,1.4968,1.4968,1.496,1.496,780283.9611
2007-03-12 15:35:00,20.13,20.14,20.1,20.1,1075806.790285076,1.496,1.4968,1.4938,1.4938,1075806.7903
2007-03-12 15:40:00,20.1,20.11,20.09,20.09,1427496.2389967437,1.4938,1.4946,1.4931,1.4931,1427496.239
2007-03-12 15:45:00,20.09,20.1,20.08,20.1,1269365.602352431,1.4931,1.4938,1.4923,1.4938,1269365.6024
2007-03-12 15:50:00,20.1,20.1,20.07,20.07,1779185.687708411,1.4938,1.4938,1.4916,1.4916,1779185.6877
2007-03-12 15:55:00,20.08,20.1,20.01,20.04,2791480.992783886,1.4923,1.4938,1.4871,1.4894,2791480.9928
2007-03-13 09:30:00,19.56,19.67,19.56,19.66,5019135.535237642,1.4686,1.4768,1.4686,1.4761,5019135.5352
2007-03-13 09:35:00,19.66,19.78,19.66,19.74,3583862.3796846205,1.4761,1.4851,1.4761,1.4821,3583862.3797
2007-03-13 09:40:00,19.74,19.75,19.6,19.66,2493365.858126576,1.4821,1.4828,1.4716,1.4761,2493365.8581
2007-03-13 09:45:00,19.66,19.7,19.65,19.69,2171055.8719608462,1.4761,1.4791,1.4753,1.4783,2171055.872
2007-03-13 09:50:00,19.69,19.74,19.68,19.73,1634880.680497481,1.4783,1.4821,1.4776,1.4813,1634880.6805
2007-03-13 09:55:00,19.74,19.74,19.69,19.71,696466.0827066436,1.4821,1.4821,1.4783,1.4798,696466.0827
2007-03-13 10:00:00,19.71,19.72,19.65,19.67,1431816.7481946754,1.4798,1.4806,1.4753,1.4768,1431816.7482
2007-03-13 10:05:00,19.67,19.7,19.66,19.68,1365280.9065465222,1.4768,1.4791,1.4761,1.4776,1365280.9065
2007-03-13 10:10:00,19.69,19.71,19.67,19.68,1409782.151285222,1.4783,1.4798,1.4768,1.4776,1409782.1513
2007-03-13 10:15:00,19.68,19.73,19.67,19.69,1430088.5445155026,1.4776,1.4813,1.4768,1.4783,1430088.5445
2007-03-13 10:20:00,19.69,19.71,19.68,19.7,991556.8609254014,1.4783,1.4798,1.4776,1.4791,991556.8609
2007-03-13 10:25:00,19.7,19.72,19.7,19.7,877927.4690197889,1.4791,1.4806,1.4791,1.4791,877927.469
2007-03-13 10:30:00,19.7,19.71,19.69,19.69,1137158.020895711,1.4791,1.4798,1.4783,1.4783,1137158.0209
2007-03-13 10:35:00,19.69,19.72,19.69,19.72,1176906.7055166855,1.4783,1.4806,1.4783,1.4806,1176906.7055
2007-03-13 10:40:00,19.72,19.73,19.7,19.73,1114259.3221466711,1.4806,1.4813,1.4791,1.4813,1114259.3221
2007-03-13 10:45:00,19.73,19.74,19.72,19.73,670543.0275190515,1.4813,1.4821,1.4806,1.4813,670543.0275
2007-03-13 10:50:00,19.73,19.74,19.71,19.73,949215.8707856674,1.4813,1.4821,1.4798,1.4813,949215.8708
2007-03-13 10:55:00,19.73,19.75,19.73,19.74,711587.8648994057,1.4813,1.4828,1.4813,1.4821,711587.8649
2007-03-13 11:00:00,19.74,19.75,19.73,19.73,675727.6385565698,1.4821,1.4828,1.4813,1.4813,675727.6386
2007-03-13 11:05:00,19.74,19.76,19.72,19.75,1073646.53568611,1.4821,1.4836,1.4806,1.4828,1073646.5357
2007-03-13 11:10:00,19.74,19.79,19.74,19.77,1285783.5373045728,1.4821,1.4858,1.4821,1.4843,1285783.5373
2007-03-13 11:15:00,19.77,19.78,19.7,19.74,1824118.983366904,1.4843,1.4851,1.4791,1.4821,1824118.9834
2007-03-13 11:20:00,19.74,19.77,19.71,19.74,3081387.1599651254,1.4821,1.4843,1.4798,1.4821,3081387.16
2007-03-13 11:25:00,19.75,19.75,19.73,19.74,395326.591610781,1.4828,1.4828,1.4813,1.4821,395326.5916
2007-03-13 11:30:00,19.74,19.77,19.74,19.77,408720.1701243703,1.4821,1.4843,1.4821,1.4843,408720.1701
2007-03-13 11:35:00,19.77,19.8,19.76,19.77,1247331.0054429777,1.4843,1.4866,1.4836,1.4843,1247331.0054
2007-03-13 11:40:00,19.77,19.78,19.73,19.75,724549.3924932018,1.4843,1.4851,1.4813,1.4828,724549.3925
2007-03-13 11:45:00,19.75,19.77,19.74,19.75,933229.9867533188,1.4828,1.4843,1.4821,1.4828,933229.9868
2007-03-13 11:50:00,19.75,19.77,19.72,19.73,724549.3924932018,1.4828,1.4843,1.4806,1.4813,724549.3925
2007-03-13 11:55:00,19.73,19.75,19.73,19.75,368107.3836638092,1.4813,1.4828,1.4813,1.4828,368107.3837
2007-03-13 12:00:00,19.75,19.75,19.73,19.75,1561432.0241326364,1.4828,1.4828,1.4813,1.4828,1561432.0241
2007-03-13 12:05:00,19.75,19.78,19.75,19.76,614808.4588657282,1.4828,1.4851,1.4828,1.4836,614808.4589
2007-03-13 12:10:00,19.76,19.78,19.75,19.77,681776.3514336747,1.4836,1.4851,1.4828,1.4843,681776.3514
2007-03-13 12:15:00,19.77,19.78,19.74,19.76,891753.0984531714,1.4843,1.4851,1.4821,1.4836,891753.0985
2007-03-13 12:20:00,19.76,19.77,19.72,19.76,820032.6457674997,1.4836,1.4843,1.4806,1.4836,820032.6458
2007-03-13 12:25:00,19.76,19.76,19.72,19.73,2629029.846941641,1.4836,1.4836,1.4806,1.4813,2629029.8469
2007-03-13 12:30:00,19.72,19.76,19.7,19.76,1073214.4847663168,1.4806,1.4836,1.4791,1.4836,1073214.4848
2007-03-13 12:35:00,19.76,19.77,19.72,19.75,994149.1664441606,1.4836,1.4843,1.4806,1.4828,994149.1664
2007-03-13 12:40:00,19.75,19.76,19.72,19.74,1007110.6940379568,1.4828,1.4836,1.4806,1.4821,1007110.694
2007-03-13 12:45:00,19.74,19.76,19.74,19.75,770778.8409110745,1.4821,1.4836,1.4821,1.4828,770778.8409
2007-03-13 12:50:00,19.75,19.77,19.74,19.77,1451259.0395853696,1.4828,1.4843,1.4821,1.4843,1451259.0396
2007-03-13 12:55:00,19.77,19.78,19.75,19.77,858053.1267093016,1.4843,1.4851,1.4828,1.4843,858053.1267
2007-03-13 13:00:00,19.77,19.82,19.77,19.79,1522979.4922710413,1.4843,1.4881,1.4843,1.4858,1522979.4923
2007-03-13 13:05:00,19.79,19.81,19.78,19.79,845091.5991155055,1.4858,1.4873,1.4851,1.4858,845091.5991
2007-03-13 13:10:00,19.79,19.79,19.77,19.78,1022664.527150512,1.4858,1.4858,1.4843,1.4851,1022664.5272
2007-03-13 13:15:00,19.78,19.81,19.78,19.8,613944.3570261417,1.4851,1.4873,1.4851,1.4866,613944.357
2007-03-13 13:20:00,19.8,19.81,19.75,19.76,1097841.3871945294,1.4866,1.4873,1.4828,1.4836,1097841.3872
2007-03-13 13:25:00,19.76,19.78,19.75,19.75,868854.3997041316,1.4836,1.4851,1.4828,1.4828,868854.3997
2007-03-13 13:30:00,19.75,19.75,19.72,19.74,990260.7081660216,1.4828,1.4828,1.4806,1.4821,990260.7082
2007-03-13 13:35:00,19.73,19.75,19.69,19.72,1378674.4850601114,1.4813,1.4828,1.4783,1.4806,1378674.4851
2007-03-13 13:40:00,19.72,19.74,19.69,19.74,1036922.2075036876,1.4806,1.4821,1.4783,1.4821,1036922.2075
2007-03-13 13:45:00,19.73,19.78,19.72,19.74,1204125.9134636575,1.4813,1.4851,1.4806,1.4821,1204125.9135
2007-03-13 13:50:00,19.75,19.75,19.72,19.74,791949.3359809415,1.4828,1.4828,1.4806,1.4821,791949.336
2007-03-13 13:55:00,19.73,19.75,19.73,19.74,542223.9043404701,1.4813,1.4828,1.4813,1.4821,542223.9043
2007-03-13 14:00:00,19.74,19.75,19.72,19.72,780716.0120663182,1.4821,1.4828,1.4806,1.4806,780716.0121
2007-03-13 14:05:00,19.72,19.73,19.7,19.7,749176.2949214143,1.4806,1.4813,1.4791,1.4791,749176.2949
2007-03-13 14:10:00,19.71,19.71,19.65,19.66,1570937.144368087,1.4798,1.4798,1.4753,1.4761,1570937.1444
2007-03-13 14:15:00,19.66,19.7,19.66,19.7,1839240.765559666,1.4761,1.4791,1.4761,1.4791,1839240.7656
2007-03-13 14:20:00,19.7,19.71,19.69,19.7,834722.3770404686,1.4791,1.4798,1.4783,1.4791,834722.377
2007-03-13 14:25:00,19.7,19.71,19.67,19.69,936686.3941116646,1.4791,1.4798,1.4768,1.4783,936686.3941
2007-03-13 14:30:00,19.69,19.7,19.67,19.67,738375.0219265843,1.4783,1.4791,1.4768,1.4768,738375.0219
2007-03-13 14:35:00,19.67,19.78,19.62,19.63,1513906.422955384,1.4768,1.4851,1.4731,1.4738,1513906.423
2007-03-13 14:40:00,19.63,19.67,19.63,19.67,1017047.8651932004,1.4738,1.4768,1.4738,1.4768,1017047.8652
2007-03-13 14:45:00,19.67,19.67,19.63,19.64,622585.3754220059,1.4768,1.4768,1.4738,1.4746,622585.3754
2007-03-13 14:50:00,19.64,19.66,19.64,19.64,639003.3103741476,1.4746,1.4761,1.4746,1.4746,639003.3104
2007-03-13 14:55:00,19.64,19.64,19.59,19.6,1121604.1877831556,1.4746,1.4746,1.4708,1.4716,1121604.1878
2007-03-13 15:00:00,19.6,19.6,19.56,19.57,1263748.9403951194,1.4716,1.4716,1.4686,1.4693,1263748.9404
2007-03-13 15:05:00,19.56,19.58,19.54,19.56,1423175.7297988115,1.4686,1.4701,1.4671,1.4686,1423175.7298
2007-03-13 15:10:00,19.56,19.57,19.55,19.56,744423.7348036892,1.4686,1.4693,1.4678,1.4686,744423.7348
2007-03-13 15:15:00,19.57,19.59,19.55,19.59,1020504.272551546,1.4693,1.4708,1.4678,1.4708,1020504.2726
2007-03-13 15:20:00,19.59,19.64,19.58,19.63,933662.037673112,1.4708,1.4746,1.4701,1.4738,933662.0377
2007-03-13 15:25:00,19.63,19.64,19.56,19.59,1650002.462690243,1.4738,1.4746,1.4686,1.4708,1650002.4627
2007-03-13 15:30:00,19.59,19.61,19.57,19.59,1214927.1864584875,1.4708,1.4723,1.4693,1.4708,1214927.1865
2007-03-13 15:35:00,19.59,19.59,19.55,19.56,1003654.2866796112,1.4708,1.4708,1.4678,1.4686,1003654.2867
2007-03-13 15:40:00,19.56,19.56,19.5,19.51,1725611.3736540535,1.4686,1.4686,1.4641,1.4648,1725611.3737
2007-03-13 15:45:00,19.51,19.51,19.48,19.49,1713945.998819637,1.4648,1.4648,1.4626,1.4633,1713945.9988
2007-03-13 15:50:00,19.49,19.53,19.48,19.51,2168031.5155222937,1.4633,1.4663,1.4626,1.4648,2168031.5155
2007-03-13 15:55:00,19.51,19.51,19.45,19.46,3245998.560406336,1.4648,1.4648,1.4603,1.4611,3245998.5604
2007-03-14 09:30:00,19.41,19.5,19.4,19.47,3430052.252238241,1.4573,1.4641,1.4565,1.4618,3430052.2522
2007-03-14 09:35:00,19.48,19.5,19.47,19.47,1434841.104633228,1.4626,1.4641,1.4618,1.4618,1434841.1046
2007-03-14 09:40:00,19.47,19.5,19.46,19.49,3156564.020009143,1.4618,1.4641,1.4611,1.4633,3156564.02
2007-03-14 09:45:00,19.49,19.56,19.47,19.54,2280796.80558832,1.4633,1.4686,1.4618,1.4671,2280796.8056
2007-03-14 09:50:00,19.54,19.54,19.51,19.53,1049019.633257897,1.4671,1.4671,1.4648,1.4663,1049019.6333
2007-03-14 09:55:00,19.53,19.55,19.52,19.52,1080127.299483008,1.4663,1.4678,1.4656,1.4656,1080127.2995
2007-03-14 10:00:00,19.52,19.54,19.47,19.49,1056796.549814175,1.4656,1.4671,1.4618,1.4633,1056796.5498
2007-03-14 10:05:00,19.49,19.5,19.47,19.47,1132405.4607779856,1.4633,1.4641,1.4618,1.4618,1132405.4608
2007-03-14 10:10:00,19.47,19.5,19.45,19.5,1109938.8129487392,1.4618,1.4641,1.4603,1.4641,1109938.8129
2007-03-14 10:15:00,19.49,19.51,19.48,19.48,975138.9259732596,1.4633,1.4648,1.4626,1.4626,975138.926
2007-03-14 10:20:00,19.48,19.5,19.47,19.49,717636.5777765105,1.4626,1.4641,1.4618,1.4633,717636.5778
2007-03-14 10:25:00,19.49,19.51,19.49,19.5,821328.7985268793,1.4633,1.4648,1.4633,1.4641,821328.7985
2007-03-14 10:30:00,19.49,19.5,19.47,19.49,807503.1690934969,1.4633,1.4641,1.4618,1.4633,807503.1691
2007-03-14 10:35:00,19.49,19.51,19.49,19.51,1164377.228842683,1.4633,1.4648,1.4633,1.4648,1164377.2288
2007-03-14 10:40:00,19.51,19.53,19.5,19.51,527102.122147708,1.4648,1.4663,1.4641,1.4648,527102.1221
2007-03-14 10:45:00,19.51,19.51,19.47,19.5,841635.1917571599,1.4648,1.4648,1.4618,1.4641,841635.1918
2007-03-14 10:50:00,19.5,19.51,19.48,19.5,642027.6668127,1.4641,1.4648,1.4626,1.4641,642027.6668
2007-03-14 10:55:00,19.5,19.5,19.47,19.48,533150.8350248127,1.4641,1.4641,1.4618,1.4626,533150.835
2007-03-14 11:00:00,19.47,19.5,19.46,19.47,967794.0603367751,1.4618,1.4641,1.4611,1.4618,967794.0603
2007-03-14 11:05:00,19.47,19.48,19.45,19.47,1042106.8185412062,1.4618,1.4626,1.4603,1.4618,1042106.8185
2007-03-14 11:10:00,19.47,19.48,19.45,19.48,1280166.875347261,1.4618,1.4626,1.4603,1.4626,1280166.8753
2007-03-14 11:15:00,19.48,19.48,19.44,19.45,581540.5380416515,1.4626,1.4626,1.4596,1.4603,581540.538
2007-03-14 11:20:00,19.45,19.48,19.44,19.45,919404.3573199364,1.4603,1.4626,1.4596,1.4603,919404.3573
2007-03-14 11:25:00,19.45,19.46,19.44,19.45,1673333.212359076,1.4603,1.4611,1.4596,1.4603,1673333.2124
2007-03-14 11:30:00,19.45,19.46,19.42,19.43,1109506.7620289458,1.4603,1.4611,1.4581,1.4588,1109506.762
2007-03-14 11:35:00,19.43,19.44,19.41,19.43,685664.8097118135,1.4588,1.4596,1.4573,1.4588,685664.8097
2007-03-14 11:40:00,19.43,19.45,19.43,19.44,785900.6231038367,1.4588,1.4603,1.4588,1.4596,785900.6231
2007-03-14 11:45:00,19.44,19.45,19.43,19.44,698626.3373056096,1.4596,1.4603,1.4588,1.4596,698626.3373
2007-03-14 11:50:00,19.44,19.44,19.41,19.43,899962.0659292423,1.4596,1.4596,1.4573,1.4588,899962.0659
2007-03-14 11:55:00,19.43,19.43,19.41,19.42,667950.7220002922,1.4588,1.4588,1.4573,1.4581,667950.722
2007-03-14 12:00:00,19.42,19.42,19.36,19.37,920268.4591595228,1.4581,1.4581,1.4535,1.4543,920268.4592
2007-03-14 12:05:00,19.37,19.39,19.35,19.38,990692.7590858148,1.4543,1.4558,1.4528,1.455,990692.7591
2007-03-14 12:10:00,19.38,19.38,19.33,19.34,1006246.5921983704,1.455,1.455,1.4513,1.452,1006246.5922
2007-03-14 12:15:00,19.34,19.37,19.34,19.34,996741.4719629198,1.452,1.4543,1.452,1.452,996741.472
2007-03-14 12:20:00,19.34,19.36,19.28,19.31,1453851.3451041288,1.452,1.4535,1.4475,1.4498,1453851.3451
2007-03-14 12:25:00,19.32,19.35,19.28,19.34,1341086.055038103,1.4505,1.4528,1.4475,1.452,1341086.055
2007-03-14 12:30:00,19.34,19.42,19.33,19.39,1211902.830019935,1.452,1.4581,1.4513,1.4558,1211902.83
2007-03-14 12:35:00,19.39,19.41,19.35,19.38,2643719.5782146105,1.4558,1.4573,1.4528,1.455,2643719.5782
2007-03-14 12:40:00,19.38,19.39,19.36,19.37,497722.6596017701,1.455,1.4558,1.4535,1.4543,497722.6596
2007-03-14 12:45:00,19.37,19.38,19.34,19.34,473095.75717355753,1.4543,1.455,1.452,1.452,473095.7572
2007-03-14 12:50:00,19.34,19.35,19.27,19.29,1643953.7498131385,1.452,1.4528,1.4468,1.4483,1643953.7498
2007-03-14 12:55:00,19.28,19.29,19.25,19.26,1239122.0379669068,1.4475,1.4483,1.4453,1.446,1239122.038
2007-03-14 13:00:00,19.25,19.28,19.25,19.25,1029577.3418672032,1.4453,1.4475,1.4453,1.4453,1029577.3419
2007-03-14 13:05:00,19.25,19.28,19.25,19.27,1562296.1259722228,1.4453,1.4475,1.4453,1.4468,1562296.126
2007-03-14 13:10:00,19.28,19.31,19.27,19.29,2021998.304632191,1.4475,1.4498,1.4468,1.4483,2021998.3046
2007-03-14 13:15:00,19.29,19.31,19.28,19.29,2281228.856508113,1.4483,1.4498,1.4475,1.4483,2281228.8565
2007-03-14 13:20:00,19.29,19.3,19.28,19.3,2047057.257980197,1.4483,1.449,1.4475,1.449,2047057.258
2007-03-14 13:25:00,19.3,19.34,19.29,19.31,1096977.285354943,1.449,1.452,1.4483,1.4498,1096977.2854
2007-03-14 13:30:00,19.31,19.36,19.3,19.34,1988298.3328883213,1.4498,1.4535,1.449,1.452,1988298.3329
2007-03-14 13:35:00,19.34,19.35,19.32,19.34,1011431.2032358889,1.452,1.4528,1.4505,1.452,1011431.2032
2007-03-14 13:40:00,19.34,19.37,19.32,19.35,1899727.8943307144,1.452,1.4543,1.4505,1.4528,1899727.8943
2007-03-14 13:45:00,19.35,19.36,19.34,19.34,1240850.2416460796,1.4528,1.4535,1.452,1.452,1240850.2416
2007-03-14 13:50:00,19.34,19.35,19.34,19.34,653693.0416471164,1.452,1.4528,1.452,1.452,653693.0416
2007-03-14 13:55:00,19.34,19.35,19.33,19.33,951376.1253846335,1.452,1.4528,1.4513,1.4513,951376.1254
2007-03-14 14:00:00,19.33,19.35,19.31,19.33,1120740.0859435692,1.4513,1.4528,1.4498,1.4513,1120740.0859
2007-03-14 14:05:00,19.33,19.35,19.32,19.32,2552988.885058038,1.4513,1.4528,1.4505,1.4505,2552988.8851
2007-03-14 14:10:00,19.32,19.34,19.32,19.33,1351887.328032933,1.4505,1.452,1.4505,1.4513,1351887.328
2007-03-14 14:15:00,19.34,19.35,19.33,19.35,651532.7870481504,1.452,1.4528,1.4513,1.4528,651532.787
2007-03-14 14:20:00,19.35,19.36,19.33,19.35,2419053.099922145,1.4528,1.4535,1.4513,1.4528,2419053.0999
2007-03-14 14:25:00,19.35,19.4,19.34,19.34,1373921.9249423863,1.4528,1.4565,1.452,1.452,1373921.9249
2007-03-14 14:30:00,19.34,19.36,19.34,19.35,1428360.34083633,1.452,1.4535,1.452,1.4528,1428360.3408
2007-03-14 14:35:00,19.35,19.37,19.34,19.36,1343678.360556862,1.4528,1.4543,1.452,1.4535,1343678.3606
2007-03-14 14:40:00,19.36,19.37,19.34,19.36,1047723.480498518,1.4535,1.4543,1.452,1.4535,1047723.4805
2007-03-14 14:45:00,19.36,19.36,19.35,19.35,1229616.9177314565,1.4535,1.4535,1.4528,1.4528,1229616.9177
2007-03-14 14:50:00,19.35,19.36,19.34,19.36,915515.8990417976,1.4528,1.4535,1.452,1.4535,915515.899
2007-03-14 14:55:00,19.36,19.37,19.35,19.37,1181659.2656344108,1.4535,1.4543,1.4528,1.4543,1181659.2656
2007-03-14 15:00:00,19.37,19.4,19.37,19.39,9912976.303735254,1.4543,1.4565,1.4543,1.4558,9912976.3037
2007-03-14 15:05:00,19.39,19.39,19.38,19.39,933229.9867533188,1.4558,1.4558,1.455,1.4558,933229.9868
2007-03-14 15:10:00,19.39,19.42,19.39,19.41,1832327.950842975,1.4558,1.4581,1.4558,1.4573,1832327.9508
2007-03-14 15:15:00,19.41,19.45,19.41,19.43,1363984.7537871425,1.4573,1.4603,1.4573,1.4588,1363984.7538
2007-03-14 15:20:00,19.44,19.45,19.43,19.44,1048587.5823381045,1.4596,1.4603,1.4588,1.4596,1048587.5823
2007-03-14 15:25:00,19.44,19.44,19.41,19.41,1177338.7564364788,1.4596,1.4596,1.4573,1.4573,1177338.7564
2007-03-14 15:30:00,19.41,19.43,19.37,19.38,1204557.9643834506,1.4573,1.4588,1.4543,1.455,1204557.9644
2007-03-14 15:35:00,19.38,19.42,19.37,19.41,1244306.6490044254,1.455,1.4581,1.4543,1.4573,1244306.649
2007-03-14 15:40:00,19.41,19.42,19.4,19.4,1088336.2669590788,1.4573,1.4581,1.4565,1.4565,1088336.267
2007-03-14 15:45:00,19.4,19.41,19.38,19.4,1801652.335537657,1.4565,1.4573,1.455,1.4565,1801652.3355
2007-03-14 15:50:00,19.4,19.43,19.39,19.42,1531620.5106669054,1.4565,1.4588,1.4558,1.4581,1531620.5107
2007-03-14 15:55:00,19.42,19.44,19.41,19.43,1751966.4797614391,1.4581,1.4596,1.4573,1.4588,1751966.4798
2007-03-15 09:30:00,19.3,19.42,19.3,19.41,2050081.6144187488,1.449,1.4581,1.449,1.4573,2050081.6144
2007-03-15 09:35:00,19.41,19.44,19.33,19.4,1073646.53568611,1.4573,1.4596,1.4513,1.4565,1073646.5357
2007-03-15 09:40:00,19.4,19.48,19.36,19.46,1054204.244295416,1.4565,1.4626,1.4535,1.4611,1054204.2443
2007-03-15 09:45:00,19.46,19.56,19.45,19.55,1527300.0014689737,1.4611,1.4686,1.4603,1.4678,1527300.0015
2007-03-15 09:50:00,19.55,19.58,19.5,19.53,1522115.3904314549,1.4678,1.4701,1.4641,1.4663,1522115.3904
2007-03-15 09:55:00,19.52,19.56,19.49,19.53,1010567.1013963023,1.4656,1.4686,1.4633,1.4663,1010567.1014
2007-03-15 10:00:00,19.53,19.54,19.48,19.53,961313.2965398772,1.4663,1.4671,1.4626,1.4663,961313.2965
2007-03-15 10:05:00,19.53,19.56,19.51,19.54,579380.2834426855,1.4663,1.4686,1.4648,1.4671,579380.2834
2007-03-15 10:10:00,19.54,19.58,19.52,19.54,1116851.6276654303,1.4671,1.4701,1.4656,1.4671,1116851.6277
2007-03-15 10:15:00,19.54,19.56,19.53,19.55,686960.9624711932,1.4671,1.4686,1.4663,1.4678,686960.9625
2007-03-15 10:20:00,19.55,19.58,19.55,19.57,1127652.9006602603,1.4678,1.4701,1.4678,1.4693,1127652.9007
2007-03-15 10:25:00,19.57,19.59,19.56,19.59,1415398.8132425337,1.4693,1.4708,1.4686,1.4708,1415398.8132
2007-03-15 10:30:00,19.59,19.62,19.59,19.62,1116419.5767456372,1.4708,1.4731,1.4708,1.4731,1116419.5767
2007-03-15 10:35:00,19.62,19.66,19.62,19.66,1423607.7807186046,1.4731,1.4761,1.4731,1.4761,1423607.7807
2007-03-15 10:40:00,19.66,19.67,19.65,19.66,1335901.4440005843,1.4761,1.4768,1.4753,1.4761,1335901.444
2007-03-15 10:45:00,19.66,19.67,19.63,19.64,1233937.4269293884,1.4761,1.4768,1.4738,1.4746,1233937.4269
2007-03-15 10:50:00,19.65,19.66,19.64,19.64,1093952.9289163903,1.4753,1.4761,1.4746,1.4746,1093952.9289
2007-03-15 10:55:00,19.64,19.65,19.59,19.61,1370033.4666642474,1.4746,1.4753,1.4708,1.4723,1370033.4667
2007-03-15 11:00:00,19.61,19.64,19.59,19.64,1049019.633257897,1.4723,1.4746,1.4708,1.4746,1049019.6333
2007-03-15 11:05:00,19.64,19.65,19.63,19.64,853300.5665915763,1.4746,1.4753,1.4738,1.4746,853300.5666
2007-03-15 11:10:00,19.64,19.65,19.62,19.63,777259.6047079726,1.4746,1.4753,1.4731,1.4738,777259.6047
2007-03-15 11:15:00,19.63,19.64,19.62,19.62,685664.8097118135,1.4738,1.4746,1.4731,1.4731,685664.8097
2007-03-15 11:20:00,19.62,19.64,19.62,19.63,1080559.3504028013,1.4731,1.4746,1.4731,1.4738,1080559.3504
2007-03-15 11:25:00,19.63,19.64,19.62,19.64,724549.3924932018,1.4738,1.4746,1.4731,1.4746,724549.3925
2007-03-15 11:30:00,19.64,19.65,19.64,19.65,389277.8787336761,1.4746,1.4753,1.4746,1.4753,389277.8787
2007-03-15 11:35:00,19.65,19.65,19.63,19.63,632090.4956574563,1.4753,1.4753,1.4738,1.4738,632090.4957
2007-03-15 11:40:00,19.63,19.64,19.62,19.63,896505.6585708967,1.4738,1.4746,1.4731,1.4738,896505.6586
2007-03-15 11:45:00,19.63,19.63,19.59,19.6,1065869.6191298324,1.4738,1.4738,1.4708,1.4716,1065869.6191
2007-03-15 11:50:00,19.6,19.63,19.59,19.62,659741.7545242213,1.4716,1.4738,1.4708,1.4731,659741.7545
2007-03-15 11:55:00,19.62,19.62,19.6,19.61,457109.873141209,1.4731,1.4731,1.4716,1.4723,457109.8731
2007-03-15 12:00:00,19.61,19.64,19.59,19.62,1076670.8921246624,1.4723,1.4746,1.4708,1.4731,1076670.8921
2007-03-15 12:05:00,19.63,19.65,19.62,19.63,371995.841941948,1.4738,1.4753,1.4731,1.4738,371995.8419
2007-03-15 12:10:00,19.63,19.65,19.63,19.63,322742.0370855228,1.4738,1.4753,1.4738,1.4738,322742.0371
2007-03-15 12:15:00,19.63,19.65,19.63,19.64,669246.8747596717,1.4738,1.4753,1.4738,1.4746,669246.8748
2007-03-15 12:20:00,19.64,19.65,19.63,19.65,592773.8619562748,1.4746,1.4753,1.4738,1.4753,592773.862
2007-03-15 12:25:00,19.65,19.66,19.64,19.64,636411.0048553883,1.4753,1.4761,1.4746,1.4746,636411.0049
2007-03-15 12:30:00,19.64,19.67,19.64,19.66,839474.9371581939,1.4746,1.4768,1.4746,1.4761,839474.9372
2007-03-15 12:35:00,19.66,19.68,19.66,19.68,1095249.0816757702,1.4761,1.4776,1.4761,1.4776,1095249.0817
2007-03-15 12:40:00,19.68,19.7,19.67,19.68,747880.1421620348,1.4776,1.4791,1.4768,1.4776,747880.1422
2007-03-15 12:45:00,19.68,19.69,19.67,19.68,694737.8790274708,1.4776,1.4783,1.4768,1.4776,694737.879
2007-03-15 12:50:00,19.68,19.69,19.66,19.68,766026.2807933493,1.4776,1.4783,1.4761,1.4776,766026.2808
2007-03-15 12:55:00,19.68,19.69,19.67,19.68,526670.0712279148,1.4776,1.4783,1.4768,1.4776,526670.0712
2007-03-15 13:00:00,19.68,19.68,19.67,19.67,431618.8688734101,1.4776,1.4776,1.4768,1.4768,431618.8689
2007-03-15 13:05:00,19.67,19.7,19.67,19.69,492970.0994840449,1.4768,1.4791,1.4768,1.4783,492970.0995
2007-03-15 13:10:00,19.69,19.7,19.66,19.66,932365.8849137324,1.4783,1.4791,1.4761,1.4761,932365.8849
2007-03-15 13:15:00,19.66,19.67,19.64,19.65,704242.9992629213,1.4761,1.4768,1.4746,1.4753,704242.9993
2007-03-15 13:20:00,19.65,19.66,19.62,19.62,708131.45754106,1.4753,1.4761,1.4731,1.4731,708131.4575
2007-03-15 13:25:00,19.63,19.64,19.62,19.63,564258.5012499234,1.4738,1.4746,1.4731,1.4738,564258.5012
2007-03-15 13:30:00,19.63,19.63,19.59,19.61,578516.1816030991,1.4738,1.4738,1.4708,1.4723,578516.1816
2007-03-15 13:35:00,19.61,19.61,19.57,19.57,873606.9598218569,1.4723,1.4723,1.4693,1.4693,873606.9598
2007-03-15 13:40:00,19.57,19.59,19.55,19.58,1646114.0044121044,1.4693,1.4708,1.4678,1.4701,1646114.0044
2007-03-15 13:45:00,19.58,19.59,19.58,19.59,879223.6217791686,1.4701,1.4708,1.4701,1.4708,879223.6218
2007-03-15 13:50:00,19.59,19.64,19.59,19.62,642891.7686522864,1.4708,1.4746,1.4708,1.4731,642891.7687
2007-03-15 13:55:00,19.62,19.64,19.61,19.62,423409.9013973392,1.4731,1.4746,1.4723,1.4731,423409.9014
2007-03-15 14:00:00,19.62,19.63,19.6,19.61,400511.2026482994,1.4731,1.4738,1.4716,1.4723,400511.2026
2007-03-15 14:05:00,19.61,19.64,19.61,19.62,429890.6651942372,1.4723,1.4746,1.4723,1.4731,429890.6652
2007-03-15 14:10:00,19.62,19.63,19.59,19.62,632522.5465772495,1.4731,1.4738,1.4708,1.4731,632522.5466
2007-03-15 14:15:00,19.62,19.62,19.59,19.61,451061.16026410414,1.4731,1.4731,1.4708,1.4723,451061.1603
2007-03-15 14:20:00,19.61,19.62,19.6,19.61,574627.7233249603,1.4723,1.4731,1.4716,1.4723,574627.7233
2007-03-15 14:25:00,19.61,19.64,19.61,19.62,686960.9624711932,1.4723,1.4746,1.4723,1.4731,686960.9625
2007-03-15 14:30:00,19.62,19.63,19.6,19.61,448468.85474534496,1.4731,1.4738,1.4716,1.4723,448468.8547
2007-03-15 14:35:00,19.61,19.63,19.61,19.63,688257.1152305728,1.4723,1.4738,1.4723,1.4738,688257.1152
2007-03-15 14:40:00,19.63,19.64,19.62,19.64,562530.2975707506,1.4738,1.4746,1.4731,1.4746,562530.2976
2007-03-15 14:45:00,19.64,19.65,19.64,19.64,1080991.4013225944,1.4746,1.4753,1.4746,1.4746,1080991.4013
2007-03-15 14:50:00,19.64,19.64,19.63,19.64,458838.0768203818,1.4746,1.4746,1.4738,1.4746,458838.0768
2007-03-15 14:55:00,19.64,19.64,19.63,19.64,466182.9424568663,1.4746,1.4746,1.4738,1.4746,466182.9425
2007-03-15 15:00:00,19.64,19.65,19.63,19.63,792813.4378205279,1.4746,1.4753,1.4738,1.4738,792813.4378
2007-03-15 15:05:00,19.64,19.65,19.64,19.64,621721.2735824194,1.4746,1.4753,1.4746,1.4746,621721.2736
2007-03-15 15:10:00,19.64,19.65,19.63,19.63,722389.1378942358,1.4746,1.4753,1.4738,1.4738,722389.1379
2007-03-15 15:15:00,19.63,19.64,19.63,19.63,698626.3373056096,1.4738,1.4746,1.4738,1.4738,698626.3373
2007-03-15 15:20:00,19.63,19.64,19.63,19.63,578516.1816030991,1.4738,1.4746,1.4738,1.4738,578516.1816
2007-03-15 15:25:00,19.63,19.64,19.6,19.61,1215359.2373782806,1.4738,1.4746,1.4716,1.4723,1215359.2374
2007-03-15 15:30:00,19.61,19.63,19.6,19.62,984644.0462087102,1.4723,1.4738,1.4716,1.4731,984644.0462
2007-03-15 15:35:00,19.62,19.62,19.61,19.61,726709.6470921679,1.4731,1.4731,1.4723,1.4723,726709.6471
2007-03-15 15:40:00,19.61,19.62,19.6,19.61,673999.434877397,1.4723,1.4731,1.4716,1.4723,673999.4349
2007-03-15 15:45:00,19.61,19.61,19.58,19.6,1356207.837230865,1.4723,1.4723,1.4701,1.4716,1356207.8372
2007-03-15 15:50:00,19.6,19.6,19.59,19.6,1032169.6473859624,1.4716,1.4716,1.4708,1.4716,1032169.6474
2007-03-15 15:55:00,19.6,19.62,19.58,19.61,1831463.8490033883,1.4716,1.4731,1.4701,1.4723,1831463.849
2007-03-16 09:30:00,19.6,19.64,19.54,19.59,14831876.025580874,1.4716,1.4746,1.4671,1.4708,14831876.0256
2007-03-16 09:35:00,19.59,19.67,19.58,19.62,1303497.6250160942,1.4708,1.4768,1.4701,1.4731,1303497.625
2007-03-16 09:40:00,19.62,19.64,19.57,19.62,663198.161882567,1.4731,1.4746,1.4693,1.4731,663198.1619
2007-03-16 09:45:00,19.62,19.66,19.62,19.63,931069.7321543528,1.4731,1.4761,1.4731,1.4738,931069.7322
2007-03-16 09:50:00,19.63,19.67,19.63,19.66,928909.477555387,1.4738,1.4768,1.4738,1.4761,928909.4776
2007-03-16 09:55:00,19.66,19.67,19.66,19.67,583700.7926406176,1.4761,1.4768,1.4761,1.4768,583700.7926
2007-03-16 10:00:00,19.67,19.69,19.65,19.68,1341518.105957896,1.4768,1.4783,1.4753,1.4776,1341518.106
2007-03-16 10:05:00,19.68,19.69,19.66,19.66,600982.8294323457,1.4776,1.4783,1.4761,1.4761,600982.8294
2007-03-16 10:10:00,19.66,19.67,19.65,19.67,584996.9453999972,1.4761,1.4768,1.4753,1.4768,584996.9454
2007-03-16 10:15:00,19.67,19.68,19.67,19.67,750472.4476807939,1.4768,1.4776,1.4768,1.4768,750472.4477
2007-03-16 10:20:00,19.67,19.69,19.67,19.67,786332.6740236299,1.4768,1.4783,1.4768,1.4768,786332.674
2007-03-16 10:25:00,19.67,19.67,19.64,19.67,1453851.3451041288,1.4768,1.4768,1.4746,1.4768,1453851.3451
2007-03-16 10:30:00,19.67,19.67,19.66,19.66,428162.4615150644,1.4768,1.4768,1.4761,1.4761,428162.4615
2007-03-16 10:35:00,19.66,19.68,19.65,19.68,667518.671080499,1.4761,1.4776,1.4753,1.4776,667518.6711
2007-03-16 10:40:00,19.67,19.67,19.66,19.67,1235233.579688768,1.4768,1.4768,1.4761,1.4768,1235233.5797
2007-03-16 10:45:00,19.67,19.68,19.67,19.67,661037.9072836009,1.4768,1.4776,1.4768,1.4768,661037.9073
2007-03-16 10:50:00,19.67,19.68,19.67,19.68,652396.8888877368,1.4768,1.4776,1.4768,1.4776,652396.8889
2007-03-16 10:55:00,19.68,19.68,19.66,19.66,994149.1664441606,1.4776,1.4776,1.4761,1.4761,994149.1664
2007-03-16 11:00:00,19.66,19.66,19.65,19.66,335271.5137595257,1.4761,1.4761,1.4753,1.4761,335271.5138
2007-03-16 11:05:00,19.66,19.66,19.65,19.65,692145.5735087115,1.4761,1.4761,1.4753,1.4753,692145.5735
2007-03-16 11:10:00,19.65,19.67,19.64,19.66,915083.8481220044,1.4753,1.4768,1.4746,1.4761,915083.8481
2007-03-16 11:15:00,19.66,19.67,19.64,19.65,529262.376746674,1.4761,1.4768,1.4746,1.4753,529262.3767
2007-03-16 11:20:00,19.65,19.66,19.65,19.66,562962.3484905438,1.4753,1.4761,1.4753,1.4761,562962.3485
2007-03-16 11:25:00,19.66,19.67,19.65,19.66,463158.5860183138,1.4761,1.4768,1.4753,1.4761,463158.586
2007-03-16 11:30:00,19.66,19.66,19.64,19.64,532718.7841050195,1.4761,1.4761,1.4746,1.4746,532718.7841
2007-03-16 11:35:00,19.64,19.66,19.63,19.65,359466.3652679451,1.4746,1.4761,1.4738,1.4753,359466.3653
2007-03-16 11:40:00,19.65,19.66,19.63,19.65,416497.0866806479,1.4753,1.4761,1.4738,1.4753,416497.0867
2007-03-16 11:45:00,19.65,19.66,19.65,19.66,295522.829138551,1.4753,1.4761,1.4753,1.4761,295522.8291
2007-03-16 11:50:00,19.66,19.66,19.65,19.65,343048.4303158033,1.4761,1.4761,1.4753,1.4753,343048.4303
2007-03-16 11:55:00,19.65,19.66,19.65,19.65,527534.1730675012,1.4753,1.4761,1.4753,1.4753,527534.1731
2007-03-16 12:00:00,19.65,19.66,19.65,19.65,456677.8222214158,1.4753,1.4761,1.4753,1.4753,456677.8222
2007-03-16 12:05:00,19.65,19.66,19.64,19.66,581108.4871218583,1.4753,1.4761,1.4746,1.4761,581108.4871
2007-03-16 12:10:00,19.66,19.66,19.63,19.64,861509.5340676472,1.4761,1.4761,1.4738,1.4746,861509.5341
2007-03-16 12:15:00,19.64,19.67,19.64,19.66,4823416.468571321,1.4746,1.4768,1.4746,1.4761,4823416.4686
2007-03-16 12:20:00,19.66,19.67,19.65,19.65,2352949.309193785,1.4761,1.4768,1.4753,1.4753,2352949.3092
2007-03-16 12:25:00,19.65,19.65,19.65,19.65,303731.7966146219,1.4753,1.4753,1.4753,1.4753,303731.7966
2007-03-16 12:30:00,19.65,19.66,19.65,19.65,385389.42045553727,1.4753,1.4761,1.4753,1.4753,385389.4205
2007-03-16 12:35:00,19.65,19.66,19.65,19.65,179733.18263397255,1.4753,1.4761,1.4753,1.4753,179733.1826
2007-03-16 12:40:00,19.65,19.66,19.65,19.66,254910.0426779899,1.4753,1.4761,1.4753,1.4761,254910.0427
2007-03-16 12:45:00,19.66,19.66,19.65,19.65,344344.583075183,1.4761,1.4761,1.4753,1.4753,344344.5831
2007-03-16 12:50:00,19.65,19.66,19.65,19.65,422113.74863795954,1.4753,1.4761,1.4753,1.4753,422113.7486
2007-03-16 12:55:00,19.65,19.66,19.65,19.66,421249.64679837314,1.4753,1.4761,1.4753,1.4761,421249.6468
2007-03-16 13:00:00,19.66,19.66,19.65,19.65,345640.73583456257,1.4761,1.4761,1.4753,1.4753,345640.7358
2007-03-16 13:05:00,19.65,19.66,19.65,19.65,287745.91258227336,1.4753,1.4761,1.4753,1.4753,287745.9126
2007-03-16 13:10:00,19.65,19.66,19.65,19.65,353849.7033106334,1.4753,1.4761,1.4753,1.4753,353849.7033
2007-03-16 13:15:00,19.65,19.67,19.65,19.66,425138.105076512,1.4753,1.4768,1.4753,1.4761,425138.1051
2007-03-16 13:20:00,19.66,19.67,19.66,19.66,540927.7515810904,1.4761,1.4768,1.4761,1.4761,540927.7516
2007-03-16 13:25:00,19.66,19.66,19.66,19.66,235035.7003675025,1.4761,1.4761,1.4761,1.4761,235035.7004
2007-03-16 13:30:00,19.66,19.67,19.66,19.66,1152711.8540082662,1.4761,1.4768,1.4761,1.4761,1152711.854
2007-03-16 13:35:00,19.66,19.66,19.65,19.66,314101.0186896587,1.4761,1.4761,1.4753,1.4761,314101.0187
2007-03-16 13:40:00,19.65,19.66,19.65,19.66,506795.72891742736,1.4753,1.4761,1.4753,1.4761,506795.7289
2007-03-16 13:45:00,19.66,19.67,19.66,19.66,344344.583075183,1.4761,1.4768,1.4761,1.4761,344344.5831
2007-03-16 13:50:00,19.66,19.67,19.66,19.67,933229.9867533188,1.4761,1.4768,1.4761,1.4768,933229.9868
2007-03-16 13:55:00,19.66,19.67,19.66,19.67,653693.0416471164,1.4761,1.4768,1.4761,1.4768,653693.0416
2007-03-16 14:00:00,19.67,19.67,19.66,19.66,340456.12479704415,1.4768,1.4768,1.4761,1.4761,340456.1248
2007-03-16 14:05:00,19.66,19.67,19.65,19.66,519757.2565112235,1.4761,1.4768,1.4753,1.4761,519757.2565
2007-03-16 14:10:00,19.65,19.66,19.64,19.65,646780.2269304253,1.4753,1.4761,1.4746,1.4753,646780.2269
2007-03-16 14:15:00,19.66,19.66,19.65,19.65,398782.99896912655,1.4761,1.4761,1.4753,1.4753,398782.999
2007-03-16 14:20:00,19.66,19.66,19.62,19.64,1027849.1381880305,1.4761,1.4761,1.4731,1.4746,1027849.1382
2007-03-16 14:25:00,19.64,19.66,19.64,19.65,550000.8208967478,1.4746,1.4761,1.4746,1.4753,550000.8209
2007-03-16 14:30:00,19.65,19.65,19.63,19.64,312372.81501048594,1.4753,1.4753,1.4738,1.4746,312372.815
2007-03-16 14:35:00,19.64,19.66,19.64,19.65,658445.6017648417,1.4746,1.4761,1.4746,1.4753,658445.6018
2007-03-16 14:40:00,19.65,19.65,19.63,19.64,562098.2466509574,1.4753,1.4753,1.4738,1.4746,562098.2467
2007-03-16 14:45:00,19.64,19.66,19.63,19.64,1154440.057687439,1.4746,1.4761,1.4738,1.4746,1154440.0577
2007-03-16 14:50:00,19.64,19.64,19.62,19.63,516300.84915287787,1.4746,1.4746,1.4731,1.4738,516300.8492
2007-03-16 14:55:00,19.63,19.65,19.63,19.64,698626.3373056096,1.4738,1.4753,1.4738,1.4746,698626.3373
2007-03-16 15:00:00,19.64,19.64,19.63,19.64,811391.6273716356,1.4746,1.4746,1.4738,1.4746,811391.6274
2007-03-16 15:05:00,19.64,19.64,19.63,19.64,413040.6793223023,1.4746,1.4746,1.4738,1.4746,413040.6793
2007-03-16 15:10:00,19.64,19.64,19.64,19.64,488649.59028611286,1.4746,1.4746,1.4746,1.4746,488649.5903
2007-03-16 15:15:00,19.64,19.64,19.63,19.64,437667.58175051486,1.4746,1.4746,1.4738,1.4746,437667.5818
2007-03-16 15:20:00,19.64,19.64,19.63,19.64,505067.5252382546,1.4746,1.4746,1.4738,1.4746,505067.5252
2007-03-16 15:25:00,19.64,19.65,19.63,19.64,612216.1533469689,1.4746,1.4753,1.4738,1.4746,612216.1533
2007-03-16 15:30:00,19.65,19.66,19.64,19.65,663198.161882567,1.4753,1.4761,1.4746,1.4753,663198.1619
2007-03-16 15:35:00,19.65,19.65,19.64,19.64,716340.4250171309,1.4753,1.4753,1.4746,1.4746,716340.425
2007-03-16 15:40:00,19.64,19.65,19.62,19.64,1360096.2955090038,1.4746,1.4753,1.4731,1.4746,1360096.2955
2007-03-16 15:45:00,19.64,19.65,19.64,19.64,1926083.0004381,1.4746,1.4753,1.4746,1.4746,1926083.0004
2007-03-16 15:50:00,19.64,19.64,19.6,19.6,2055266.225456268,1.4746,1.4746,1.4716,1.4716,2055266.2255
2007-03-16 15:55:00,19.6,19.62,19.58,19.61,2468738.955698363,1.4716,1.4731,1.4701,1.4723,2468738.9557
2007-03-19 09:30:00,19.44,19.67,19.31,19.67,417361.1885202343,1.4596,1.4768,1.4498,1.4768,417361.1885
2007-03-19 09:35:00,19.67,19.74,19.56,19.59,341320.22663663054,1.4768,1.4821,1.4686,1.4708,341320.2266
2007-03-19 09:40:00,19.6,19.63,19.46,19.62,7735871.718897304,1.4716,1.4738,1.4611,1.4731,7735871.7189
2007-03-19 09:45:00,19.62,19.68,19.58,19.66,2631190.1015406074,1.4731,1.4776,1.4701,1.4761,2631190.1015
2007-03-19 09:50:00,19.66,19.68,19.63,19.66,1938612.4771121028,1.4761,1.4776,1.4738,1.4761,1938612.4771
2007-03-19 09:55:00,19.65,19.67,19.63,19.67,886136.4364958598,1.4753,1.4768,1.4738,1.4768,886136.4365
2007-03-19 10:00:00,19.67,19.68,19.63,19.66,1787394.6551844818,1.4768,1.4776,1.4738,1.4761,1787394.6552
2007-03-19 10:05:00,19.66,19.69,19.66,19.68,1244738.6999242185,1.4761,1.4783,1.4761,1.4776,1244738.6999
2007-03-19 10:10:00,19.68,19.7,19.66,19.68,1035194.0038245148,1.4776,1.4791,1.4761,1.4776,1035194.0038
2007-03-19 10:15:00,19.68,19.73,19.67,19.73,1034329.9019849284,1.4776,1.4813,1.4768,1.4813,1034329.902
2007-03-19 10:20:00,19.73,19.74,19.72,19.73,1451691.0905051627,1.4813,1.4821,1.4806,1.4813,1451691.0905
2007-03-19 10:25:00,19.73,19.73,19.72,19.72,855460.8211905424,1.4813,1.4813,1.4806,1.4806,855460.8212
2007-03-19 10:30:00,19.72,19.73,19.72,19.73,669678.9256794649,1.4806,1.4813,1.4806,1.4813,669678.9257
2007-03-19 10:35:00,19.73,19.73,19.71,19.72,905146.6769667608,1.4813,1.4813,1.4798,1.4806,905146.677
2007-03-19 10:40:00,19.72,19.72,19.67,19.71,855892.8721103356,1.4806,1.4806,1.4768,1.4798,855892.8721
2007-03-19 10:45:00,19.71,19.72,19.7,19.72,359898.4161877383,1.4798,1.4806,1.4791,1.4806,359898.4162
2007-03-19 10:50:00,19.72,19.73,19.71,19.73,1083583.7068413538,1.4806,1.4813,1.4798,1.4813,1083583.7068
2007-03-19 10:55:00,19.73,19.74,19.72,19.73,603575.1349511049,1.4813,1.4821,1.4806,1.4813,603575.135
2007-03-19 11:00:00,19.74,19.74,19.73,19.74,770778.8409110745,1.4821,1.4821,1.4813,1.4821,770778.8409
2007-03-19 11:05:00,19.73,19.74,19.72,19.73,499882.91420073615,1.4813,1.4821,1.4806,1.4813,499882.9142
2007-03-19 11:10:00,19.73,19.73,19.72,19.73,412608.6284025091,1.4813,1.4813,1.4806,1.4813,412608.6284
2007-03-19 11:15:00,19.73,19.74,19.72,19.74,893913.3530521374,1.4813,1.4821,1.4806,1.4821,893913.3531
2007-03-19 11:20:00,19.73,19.74,19.71,19.74,910331.2880042793,1.4813,1.4821,1.4798,1.4821,910331.288
2007-03-19 11:25:00,19.74,19.75,19.73,19.75,1055500.3970547954,1.4821,1.4828,1.4813,1.4828,1055500.3971
2007-03-19 11:30:00,19.74,19.75,19.72,19.73,528398.2749070876,1.4821,1.4828,1.4806,1.4813,528398.2749
2007-03-19 11:35:00,19.73,19.73,19.72,19.73,748312.193081828,1.4813,1.4813,1.4806,1.4813,748312.1931
2007-03-19 11:40:00,19.73,19.74,19.72,19.74,1097841.3871945294,1.4813,1.4821,1.4806,1.4821,1097841.3872
2007-03-19 11:45:00,19.74,19.74,19.73,19.74,626041.7827803515,1.4821,1.4821,1.4813,1.4821,626041.7828
2007-03-19 11:50:00,19.74,19.74,19.73,19.74,648076.3796898049,1.4821,1.4821,1.4813,1.4821,648076.3797
2007-03-19 11:55:00,19.74,19.74,19.73,19.73,838178.7843988142,1.4821,1.4821,1.4813,1.4813,838178.7844
2007-03-19 12:00:00,19.73,19.75,19.73,19.75,1146231.0902113682,1.4813,1.4828,1.4813,1.4828,1146231.0902
2007-03-19 12:05:00,19.75,19.75,19.74,19.74,661902.0091231873,1.4828,1.4828,1.4821,1.4821,661902.0091
2007-03-19 12:10:00,19.74,19.74,19.73,19.74,1059820.9062527276,1.4821,1.4821,1.4813,1.4821,1059820.9063
2007-03-19 12:15:00,19.74,19.74,19.73,19.74,756953.211477692,1.4821,1.4821,1.4813,1.4821,756953.2115
2007-03-19 12:20:00,19.74,19.74,19.73,19.73,505931.62707784097,1.4821,1.4821,1.4813,1.4813,505931.6271
2007-03-19 12:25:00,19.73,19.73,19.72,19.72,427730.4105952712,1.4813,1.4813,1.4806,1.4806,427730.4106
2007-03-19 12:30:00,19.72,19.73,19.71,19.72,948351.768946081,1.4806,1.4813,1.4798,1.4806,948351.7689
2007-03-19 12:35:00,19.72,19.72,19.71,19.71,418657.3412796139,1.4806,1.4806,1.4798,1.4798,418657.3413
2007-03-19 12:40:00,19.72,19.72,19.71,19.72,429458.614274444,1.4806,1.4806,1.4798,1.4806,429458.6143
2007-03-19 12:45:00,19.72,19.73,19.72,19.72,656285.3471658757,1.4806,1.4813,1.4806,1.4806,656285.3472
2007-03-19 12:50:00,19.72,19.73,19.72,19.72,484329.0810881808,1.4806,1.4813,1.4806,1.4806,484329.0811
2007-03-19 12:55:00,19.72,19.73,19.71,19.73,429026.5633546508,1.4806,1.4813,1.4798,1.4813,429026.5634
2007-03-19 13:00:00,19.73,19.73,19.71,19.72,686528.9115514,1.4813,1.4813,1.4798,1.4806,686528.9116
2007-03-19 13:05:00,19.72,19.73,19.72,19.73,572467.4687259942,1.4806,1.4813,1.4806,1.4813,572467.4687
2007-03-19 13:10:00,19.73,19.73,19.73,19.73,1579146.1118441578,1.4813,1.4813,1.4813,1.4813,1579146.1118
2007-03-19 13:15:00,19.73,19.74,19.73,19.74,584132.8435604108,1.4813,1.4821,1.4813,1.4821,584132.8436
2007-03-19 13:20:00,19.74,19.74,19.73,19.73,435507.3271515489,1.4821,1.4821,1.4813,1.4813,435507.3272
2007-03-19 13:25:00,19.73,19.74,19.72,19.73,511980.3399549458,1.4813,1.4821,1.4806,1.4813,511980.34
2007-03-19 13:30:00,19.73,19.73,19.72,19.72,263119.0101540608,1.4813,1.4813,1.4806,1.4806,263119.0102
2007-03-19 13:35:00,19.72,19.73,19.71,19.72,696898.1336264368,1.4806,1.4813,1.4798,1.4806,696898.1336
2007-03-19 13:40:00,19.72,19.74,19.72,19.74,618264.8662240738,1.4806,1.4821,1.4806,1.4821,618264.8662
2007-03-19 13:45:00,19.74,19.74,19.73,19.74,354281.7542304266,1.4821,1.4821,1.4813,1.4821,354281.7542
2007-03-19 13:50:00,19.75,19.75,19.74,19.75,351257.39779187425,1.4828,1.4828,1.4821,1.4828,351257.3978
2007-03-19 13:55:00,19.75,19.76,19.74,19.75,541359.8025008836,1.4828,1.4836,1.4821,1.4828,541359.8025
2007-03-19 14:00:00,19.75,19.75,19.74,19.75,565554.654009303,1.4828,1.4828,1.4821,1.4828,565554.654
2007-03-19 14:05:00,19.75,19.75,19.74,19.75,203495.9832225987,1.4828,1.4828,1.4821,1.4828,203495.9832
2007-03-19 14:10:00,19.75,19.76,19.74,19.75,636411.0048553883,1.4828,1.4836,1.4821,1.4828,636411.0049
2007-03-19 14:15:00,19.75,19.75,19.73,19.74,564690.5521697166,1.4828,1.4828,1.4813,1.4821,564690.5522
2007-03-19 14:20:00,19.74,19.74,19.72,19.72,1514338.473875177,1.4821,1.4821,1.4806,1.4806,1514338.4739
2007-03-19 14:25:00,19.73,19.73,19.71,19.72,400079.1517285062,1.4813,1.4813,1.4798,1.4806,400079.1517
2007-03-19 14:30:00,19.72,19.72,19.71,19.72,404831.7118462314,1.4806,1.4806,1.4798,1.4806,404831.7118
2007-03-19 14:35:00,19.72,19.73,19.72,19.72,568579.0104478555,1.4806,1.4813,1.4806,1.4806,568579.0104
2007-03-19 14:40:00,19.72,19.73,19.72,19.73,401375.3044878858,1.4806,1.4813,1.4806,1.4813,401375.3045
2007-03-19 14:45:00,19.73,19.73,19.72,19.73,512844.4417945322,1.4813,1.4813,1.4806,1.4813,512844.4418
2007-03-19 14:50:00,19.73,19.73,19.72,19.73,608759.7459886234,1.4813,1.4813,1.4806,1.4813,608759.746
2007-03-19 14:55:00,19.73,19.73,19.72,19.73,550000.8208967478,1.4813,1.4813,1.4806,1.4813,550000.8209
2007-03-19 15:00:00,19.73,19.73,19.72,19.73,1645681.953492311,1.4813,1.4813,1.4806,1.4813,1645681.9535
2007-03-19 15:05:00,19.73,19.74,19.73,19.73,821760.8494466725,1.4813,1.4821,1.4813,1.4813,821760.8494
2007-03-19 15:10:00,19.74,19.74,19.73,19.73,663198.161882567,1.4821,1.4821,1.4813,1.4813,663198.1619
2007-03-19 15:15:00,19.73,19.74,19.73,19.74,896505.6585708967,1.4813,1.4821,1.4813,1.4821,896505.6586
2007-03-19 15:20:00,19.74,19.75,19.74,19.74,965633.8057378092,1.4821,1.4828,1.4821,1.4821,965633.8057
2007-03-19 15:25:00,19.74,19.74,19.73,19.74,995013.268283747,1.4821,1.4821,1.4813,1.4821,995013.2683
2007-03-19 15:30:00,19.73,19.74,19.73,19.74,532718.7841050195,1.4813,1.4821,1.4813,1.4821,532718.7841
2007-03-19 15:35:00,19.74,19.74,19.72,19.72,1071054.2301673507,1.4821,1.4821,1.4806,1.4806,1071054.2302
2007-03-19 15:40:00,19.72,19.74,19.72,19.73,1206718.218982417,1.4806,1.4821,1.4806,1.4813,1206718.219
2007-03-19 15:45:00,19.73,19.74,19.73,19.73,1269797.6532722244,1.4813,1.4821,1.4813,1.4813,1269797.6533
2007-03-19 15:50:00,19.73,19.73,19.71,19.72,1895407.3851327824,1.4813,1.4813,1.4798,1.4806,1895407.3851
2007-03-19 15:55:00,19.72,19.72,19.71,19.72,2801850.214858923,1.4806,1.4806,1.4798,1.4806,2801850.2149
2007-03-20 09:30:00,19.72,19.75,19.68,19.71,790221.1323017686,1.4806,1.4828,1.4776,1.4798,790221.1323
2007-03-20 09:35:00,19.71,19.75,19.63,19.72,798862.1506976328,1.4798,1.4828,1.4738,1.4806,798862.1507
2007-03-20 09:40:00,19.72,19.74,19.71,19.73,527102.122147708,1.4806,1.4821,1.4798,1.4813,527102.1221
2007-03-20 09:45:00,19.73,19.73,19.72,19.72,486057.2847673536,1.4813,1.4813,1.4806,1.4806,486057.2848
2007-03-20 09:50:00,19.72,19.73,19.7,19.72,1330284.7820432726,1.4806,1.4813,1.4791,1.4806,1330284.782
2007-03-20 09:55:00,19.72,19.73,19.7,19.7,612216.1533469689,1.4806,1.4813,1.4791,1.4791,612216.1533
2007-03-20 10:00:00,19.7,19.71,19.68,19.71,1236961.783367941,1.4791,1.4798,1.4776,1.4798,1236961.7834
2007-03-20 10:05:00,19.7,19.72,19.7,19.72,348233.0413533218,1.4791,1.4806,1.4791,1.4806,348233.0414
2007-03-20 10:10:00,19.72,19.73,19.71,19.72,276944.63958744326,1.4806,1.4813,1.4798,1.4806,276944.6396
2007-03-20 10:15:00,19.72,19.72,19.67,19.67,1000197.8793212656,1.4806,1.4806,1.4768,1.4768,1000197.8793
2007-03-20 10:20:00,19.67,19.7,19.67,19.69,427730.4105952712,1.4768,1.4791,1.4768,1.4783,427730.4106
2007-03-20 10:25:00,19.7,19.72,19.7,19.71,457109.873141209,1.4791,1.4806,1.4791,1.4798,457109.8731
2007-03-20 10:30:00,19.71,19.71,19.7,19.71,291202.319940619,1.4798,1.4798,1.4791,1.4798,291202.3199
2007-03-20 10:35:00,19.7,19.72,19.7,19.71,278672.84326661605,1.4791,1.4806,1.4791,1.4798,278672.8433
2007-03-20 10:40:00,19.71,19.71,19.7,19.71,279536.9451062025,1.4798,1.4798,1.4791,1.4798,279536.9451
2007-03-20 10:45:00,19.71,19.71,19.7,19.71,347368.9395137354,1.4798,1.4798,1.4791,1.4798,347368.9395
2007-03-20 10:50:00,19.71,19.72,19.7,19.71,524941.8675487419,1.4798,1.4806,1.4791,1.4798,524941.8675
2007-03-20 10:55:00,19.71,19.72,19.71,19.72,223370.32553308608,1.4798,1.4806,1.4798,1.4806,223370.3255
2007-03-20 11:00:00,19.72,19.72,19.71,19.71,322309.9861657296,1.4806,1.4806,1.4798,1.4798,322309.9862
2007-03-20 11:05:00,19.71,19.73,19.71,19.73,287313.86166248017,1.4798,1.4813,1.4798,1.4813,287313.8617
2007-03-20 11:10:00,19.73,19.73,19.72,19.72,362922.7726262907,1.4813,1.4813,1.4806,1.4806,362922.7726
2007-03-20 11:15:00,19.73,19.73,19.72,19.73,610055.898748003,1.4813,1.4813,1.4806,1.4813,610055.8987
2007-03-20 11:20:00,19.73,19.73,19.72,19.72,425138.105076512,1.4813,1.4813,1.4806,1.4806,425138.1051
2007-03-20 11:25:00,19.73,19.73,19.72,19.73,349529.1941127014,1.4813,1.4813,1.4806,1.4813,349529.1941
2007-03-20 11:30:00,19.73,19.73,19.72,19.72,926749.2229564209,1.4813,1.4813,1.4806,1.4806,926749.223
2007-03-20 11:35:00,19.72,19.72,19.71,19.72,219481.8672549472,1.4806,1.4806,1.4798,1.4806,219481.8673
2007-03-20 11:40:00,19.72,19.73,19.72,19.73,304163.8475344151,1.4806,1.4813,1.4806,1.4813,304163.8475
2007-03-20 11:45:00,19.73,19.73,19.71,19.72,349097.1431929082,1.4813,1.4813,1.4798,1.4806,349097.1432
2007-03-20 11:50:00,19.72,19.73,19.72,19.73,228122.8856508113,1.4806,1.4813,1.4806,1.4813,228122.8857
2007-03-20 11:55:00,19.73,19.73,19.72,19.73,447604.75290575856,1.4813,1.4813,1.4806,1.4813,447604.7529
2007-03-20 12:00:00,19.73,19.74,19.72,19.73,435939.3780713421,1.4813,1.4821,1.4806,1.4813,435939.3781
2007-03-20 12:05:00,19.73,19.74,19.73,19.73,501611.11787990894,1.4813,1.4821,1.4813,1.4813,501611.1179
2007-03-20 12:10:00,19.73,19.73,19.72,19.73,212569.052538256,1.4813,1.4813,1.4806,1.4813,212569.0525
2007-03-20 12:15:00,19.73,19.74,19.73,19.73,438531.68359010125,1.4813,1.4821,1.4813,1.4813,438531.6836
2007-03-20 12:20:00,19.73,19.74,19.73,19.73,426866.3087556848,1.4813,1.4821,1.4813,1.4813,426866.3088
2007-03-20 12:25:00,19.73,19.74,19.73,19.73,532718.7841050195,1.4813,1.4821,1.4813,1.4813,532718.7841
2007-03-20 12:30:00,19.74,19.75,19.73,19.73,473527.80809335073,1.4821,1.4828,1.4813,1.4813,473527.8081
2007-03-20 12:35:00,19.73,19.74,19.73,19.74,411744.5265629227,1.4813,1.4821,1.4813,1.4821,411744.5266
2007-03-20 12:40:00,19.73,19.75,19.73,19.74,268735.6721113724,1.4813,1.4828,1.4813,1.4821,268735.6721
2007-03-20 12:45:00,19.74,19.75,19.74,19.74,440691.9381890673,1.4821,1.4828,1.4821,1.4821,440691.9382
2007-03-20 12:50:00,19.74,19.76,19.74,19.75,395758.6425305742,1.4821,1.4836,1.4821,1.4828,395758.6425
2007-03-20 12:55:00,19.75,19.76,19.74,19.75,323174.08800531604,1.4828,1.4836,1.4821,1.4828,323174.088
2007-03-20 13:00:00,19.75,19.75,19.74,19.75,374588.1474607072,1.4828,1.4828,1.4821,1.4828,374588.1475
2007-03-20 13:05:00,19.75,19.77,19.75,19.77,525373.9184685351,1.4828,1.4843,1.4828,1.4843,525373.9185
2007-03-20 13:10:00,19.77,19.77,19.76,19.77,436371.42899113527,1.4843,1.4843,1.4836,1.4843,436371.429
2007-03-20 13:15:00,19.77,19.77,19.76,19.77,327062.5462834548,1.4843,1.4843,1.4836,1.4843,327062.5463
2007-03-20 13:20:00,19.77,19.78,19.77,19.77,468775.2479756255,1.4843,1.4851,1.4843,1.4843,468775.248
2007-03-20 13:25:00,19.77,19.77,19.77,19.77,625177.6809407651,1.4843,1.4843,1.4843,1.4843,625177.6809
2007-03-20 13:30:00,19.77,19.77,19.76,19.77,381500.9621773984,1.4843,1.4843,1.4836,1.4843,381500.9622
2007-03-20 13:35:00,19.76,19.77,19.75,19.76,370699.68918256834,1.4836,1.4843,1.4828,1.4836,370699.6892
2007-03-20 13:40:00,19.76,19.76,19.75,19.76,467911.1461360391,1.4836,1.4836,1.4828,1.4836,467911.1461
2007-03-20 13:45:00,19.76,19.76,19.75,19.75,262254.90831447433,1.4836,1.4836,1.4828,1.4828,262254.9083
2007-03-20 13:50:00,19.76,19.77,19.75,19.77,325334.342604282,1.4836,1.4843,1.4828,1.4843,325334.3426
2007-03-20 13:55:00,19.76,19.76,19.76,19.76,300275.38925627625,1.4836,1.4836,1.4836,1.4836,300275.3893
2007-03-20 14:00:00,19.76,19.77,19.76,19.76,350825.346872081,1.4836,1.4843,1.4836,1.4836,350825.3469
2007-03-20 14:05:00,19.76,19.78,19.76,19.78,527102.122147708,1.4836,1.4851,1.4836,1.4851,527102.1221
2007-03-20 14:10:00,19.78,19.78,19.77,19.77,414768.8830014751,1.4851,1.4851,1.4843,1.4843,414768.883
2007-03-20 14:15:00,19.77,19.78,19.77,19.77,330086.90272200725,1.4843,1.4851,1.4843,1.4843,330086.9027
2007-03-20 14:20:00,19.77,19.77,19.77,19.77,279536.9451062025,1.4843,1.4843,1.4843,1.4843,279536.9451
2007-03-20 14:25:00,19.77,19.77,19.74,19.77,490809.8448850789,1.4843,1.4843,1.4821,1.4843,490809.8449
2007-03-20 14:30:00,19.77,19.78,19.76,19.76,409584.2719639567,1.4843,1.4851,1.4836,1.4836,409584.272
2007-03-20 14:35:00,19.76,19.77,19.75,19.77,820896.7476070861,1.4836,1.4843,1.4828,1.4843,820896.7476
2007-03-20 14:40:00,19.76,19.78,19.76,19.78,400943.2535680926,1.4836,1.4851,1.4836,1.4851,400943.2536
2007-03-20 14:45:00,19.78,19.79,19.78,19.78,373291.9947013276,1.4851,1.4858,1.4851,1.4851,373291.9947
2007-03-20 14:50:00,19.79,19.79,19.78,19.79,253613.88991861028,1.4858,1.4858,1.4851,1.4858,253613.8899
2007-03-20 14:55:00,19.78,19.79,19.77,19.79,1176906.7055166855,1.4851,1.4858,1.4843,1.4858,1176906.7055
2007-03-20 15:00:00,19.79,19.81,19.79,19.8,657149.4490054621,1.4858,1.4873,1.4858,1.4866,657149.449
2007-03-20 15:05:00,19.8,19.8,19.79,19.79,633818.6993366291,1.4866,1.4866,1.4858,1.4858,633818.6993
2007-03-20 15:10:00,19.79,19.81,19.79,19.81,629930.2410584902,1.4858,1.4873,1.4858,1.4873,629930.2411
2007-03-20 15:15:00,19.81,19.81,19.81,19.81,460566.28049955465,1.4873,1.4873,1.4873,1.4873,460566.2805
2007-03-20 15:20:00,19.81,19.84,19.81,19.83,399215.04988891975,1.4873,1.4896,1.4873,1.4888,399215.0499
2007-03-20 15:25:00,19.83,19.84,19.83,19.84,492105.9976444585,1.4888,1.4896,1.4888,1.4896,492105.9976
2007-03-20 15:30:00,19.84,19.84,19.83,19.84,567282.8576884759,1.4896,1.4896,1.4888,1.4896,567282.8577
2007-03-20 15:35:00,19.84,19.85,19.84,19.84,795405.7433392871,1.4896,1.4903,1.4896,1.4896,795405.7433
2007-03-20 15:40:00,19.83,19.84,19.83,19.84,461862.43325893424,1.4888,1.4896,1.4888,1.4896,461862.4333
2007-03-20 15:45:00,19.84,19.86,19.84,19.86,747448.0912422416,1.4896,1.4911,1.4896,1.4911,747448.0912
2007-03-20 15:50:00,19.86,19.86,19.85,19.85,516732.9000726711,1.4911,1.4911,1.4903,1.4903,516732.9001
2007-03-20 15:55:00,19.85,19.86,19.83,19.86,1326828.374684927,1.4903,1.4911,1.4888,1.4911,1326828.3747
2007-03-21 09:30:00,19.82,19.86,19.8,19.82,909899.237084486,1.4881,1.4911,1.4866,1.4881,909899.2371
2007-03-21 09:35:00,19.82,19.83,19.79,19.79,487353.4375267332,1.4881,1.4888,1.4858,1.4858,487353.4375
2007-03-21 09:40:00,19.79,19.81,19.77,19.81,498586.7614413565,1.4858,1.4873,1.4843,1.4873,498586.7614
2007-03-21 09:45:00,19.8,19.81,19.79,19.8,379772.75849822565,1.4866,1.4873,1.4858,1.4866,379772.7585
2007-03-21 09:50:00,19.79,19.8,19.79,19.8,683504.5551128475,1.4858,1.4866,1.4858,1.4866,683504.5551
2007-03-21 09:55:00,19.8,19.81,19.78,19.79,448036.80382555176,1.4866,1.4873,1.4851,1.4858,448036.8038
2007-03-21 10:00:00,19.79,19.8,19.78,19.79,326198.4444438684,1.4858,1.4866,1.4851,1.4858,326198.4444
2007-03-21 10:05:00,19.8,19.8,19.79,19.79,359034.31434815185,1.4866,1.4866,1.4858,1.4858,359034.3143
2007-03-21 10:10:00,19.79,19.8,19.79,19.8,490809.8448850789,1.4858,1.4866,1.4858,1.4866,490809.8449
2007-03-21 10:15:00,19.8,19.8,19.75,19.76,2682604.160995999,1.4866,1.4866,1.4828,1.4836,2682604.161
2007-03-21 10:20:00,19.76,19.76,19.72,19.74,713748.1194983717,1.4836,1.4836,1.4806,1.4821,713748.1195
2007-03-21 10:25:00,19.74,19.75,19.73,19.74,522349.5620299827,1.4821,1.4828,1.4813,1.4821,522349.562
2007-03-21 10:30:00,19.74,19.75,19.72,19.73,524941.8675487419,1.4821,1.4828,1.4806,1.4813,524941.8675
2007-03-21 10:35:00,19.74,19.75,19.73,19.75,440691.9381890673,1.4821,1.4828,1.4813,1.4828,440691.9382
2007-03-21 10:40:00,19.75,19.76,19.75,19.75,280833.0978655821,1.4828,1.4836,1.4828,1.4828,280833.0979
2007-03-21 10:45:00,19.75,19.75,19.74,19.74,333543.3100803529,1.4828,1.4828,1.4821,1.4821,333543.3101
2007-03-21 10:50:00,19.74,19.75,19.73,19.74,481304.7246496284,1.4821,1.4828,1.4813,1.4821,481304.7246
2007-03-21 10:55:00,19.74,19.75,19.74,19.75,337431.7683584917,1.4821,1.4828,1.4821,1.4828,337431.7684
2007-03-21 11:00:00,19.75,19.76,19.75,19.76,572467.4687259942,1.4828,1.4836,1.4828,1.4836,572467.4687
2007-03-21 11:05:00,19.76,19.76,19.75,19.75,394462.4897711945,1.4836,1.4836,1.4828,1.4828,394462.4898
2007-03-21 11:10:00,19.75,19.76,19.75,19.75,366811.2309044295,1.4828,1.4836,1.4828,1.4828,366811.2309
2007-03-21 11:15:00,19.75,19.78,19.74,19.78,634682.8011762155,1.4828,1.4851,1.4821,1.4851,634682.8012
2007-03-21 11:20:00,19.78,19.79,19.74,19.74,969954.3149357412,1.4851,1.4858,1.4821,1.4821,969954.3149
2007-03-21 11:25:00,19.74,19.76,19.74,19.75,415632.9848410615,1.4821,1.4836,1.4821,1.4828,415632.9848
2007-03-21 11:30:00,19.75,19.77,19.74,19.77,345208.6849147694,1.4828,1.4843,1.4821,1.4843,345208.6849
2007-03-21 11:35:00,19.77,19.77,19.76,19.76,383229.1658565712,1.4843,1.4843,1.4836,1.4836,383229.1659
2007-03-21 11:40:00,19.76,19.76,19.75,19.76,300275.38925627625,1.4836,1.4836,1.4828,1.4836,300275.3893
2007-03-21 11:45:00,19.76,19.76,19.75,19.75,347800.9904335286,1.4836,1.4836,1.4828,1.4828,347800.9904
2007-03-21 11:50:00,19.75,19.75,19.74,19.74,286017.7089031005,1.4828,1.4828,1.4821,1.4821,286017.7089
2007-03-21 11:55:00,19.75,19.75,19.72,19.73,591045.658277102,1.4828,1.4828,1.4806,1.4813,591045.6583
2007-03-21 12:00:00,19.73,19.74,19.72,19.72,422113.74863795954,1.4813,1.4821,1.4806,1.4806,422113.7486
2007-03-21 12:05:00,19.72,19.72,19.71,19.71,389709.9296534693,1.4806,1.4806,1.4798,1.4798,389709.9297
2007-03-21 12:10:00,19.72,19.76,19.71,19.75,1308250.1851338192,1.4806,1.4836,1.4798,1.4828,1308250.1851
2007-03-21 12:15:00,19.75,19.77,19.74,19.76,865830.0432655793,1.4828,1.4843,1.4821,1.4836,865830.0433
2007-03-21 12:20:00,19.76,19.76,19.75,19.75,497290.6086819769,1.4836,1.4836,1.4828,1.4828,497290.6087
2007-03-21 12:25:00,19.75,19.76,19.75,19.76,414768.8830014751,1.4828,1.4836,1.4828,1.4836,414768.883
2007-03-21 12:30:00,19.76,19.78,19.75,19.78,455813.7203818294,1.4836,1.4851,1.4828,1.4851,455813.7204
2007-03-21 12:35:00,19.78,19.78,19.76,19.77,934958.1904324916,1.4851,1.4851,1.4836,1.4843,934958.1904
2007-03-21 12:40:00,19.77,19.79,19.76,19.78,476552.1645319032,1.4843,1.4858,1.4836,1.4851,476552.1645
2007-03-21 12:45:00,19.78,19.8,19.78,19.79,808799.3218528765,1.4851,1.4866,1.4851,1.4858,808799.3219
2007-03-21 12:50:00,19.79,19.79,19.78,19.78,268735.6721113724,1.4858,1.4858,1.4851,1.4851,268735.6721
2007-03-21 12:55:00,19.78,19.79,19.75,19.77,750040.3967610007,1.4851,1.4858,1.4828,1.4843,750040.3968
2007-03-21 13:00:00,19.77,19.78,19.77,19.78,363354.823546084,1.4843,1.4851,1.4843,1.4851,363354.8235
2007-03-21 13:05:00,19.78,19.78,19.77,19.78,166771.65504017644,1.4851,1.4851,1.4843,1.4851,166771.655
2007-03-21 13:10:00,19.78,19.78,19.77,19.78,186213.9464308706,1.4851,1.4851,1.4843,1.4851,186213.9464
2007-03-21 13:15:00,19.78,19.79,19.78,19.79,320149.7315667636,1.4851,1.4858,1.4851,1.4858,320149.7316
2007-03-21 13:20:00,19.79,19.8,19.79,19.8,420817.59587858,1.4858,1.4866,1.4858,1.4866,420817.5959
2007-03-21 13:25:00,19.8,19.8,19.79,19.8,189238.302869423,1.4866,1.4866,1.4858,1.4866,189238.3029
2007-03-21 13:30:00,19.8,19.8,19.79,19.79,587589.2509187564,1.4866,1.4866,1.4858,1.4858,587589.2509
2007-03-21 13:35:00,19.79,19.8,19.79,19.79,164179.34952141723,1.4858,1.4866,1.4858,1.4858,164179.3495
2007-03-21 13:40:00,19.79,19.8,19.79,19.8,264847.2138332336,1.4858,1.4866,1.4858,1.4866,264847.2138
2007-03-21 13:45:00,19.8,19.81,19.79,19.8,304163.8475344151,1.4866,1.4873,1.4858,1.4866,304163.8475
2007-03-21 13:50:00,19.8,19.81,19.8,19.81,173684.4697568677,1.4866,1.4873,1.4866,1.4873,173684.4698
2007-03-21 13:55:00,19.81,19.81,19.79,19.8,221642.12185391324,1.4873,1.4873,1.4858,1.4866,221642.1219
2007-03-21 14:00:00,19.8,19.8,19.79,19.79,497722.6596017701,1.4866,1.4866,1.4858,1.4858,497722.6596
2007-03-21 14:05:00,19.79,19.8,19.78,19.79,467047.0442964527,1.4858,1.4866,1.4851,1.4858,467047.0443
2007-03-21 14:10:00,19.79,19.8,19.78,19.79,304163.8475344151,1.4858,1.4866,1.4851,1.4858,304163.8475
2007-03-21 14:15:00,19.79,19.91,19.77,19.78,1816342.0668106263,1.4858,1.4948,1.4843,1.4851,1816342.0668
2007-03-21 14:20:00,19.78,19.85,19.78,19.82,3297412.619861727,1.4851,1.4903,1.4851,1.4881,3297412.6199
2007-03-21 14:25:00,19.82,19.88,19.82,19.85,1200237.4551855186,1.4881,1.4926,1.4881,1.4903,1200237.4552
2007-03-21 14:30:00,19.85,19.91,19.85,19.88,567282.8576884759,1.4903,1.4948,1.4903,1.4926,567282.8577
2007-03-21 14:35:00,19.88,19.89,19.86,19.87,349961.2450324946,1.4926,1.4933,1.4911,1.4918,349961.245
2007-03-21 14:40:00,19.87,19.89,19.86,19.88,779851.9102267318,1.4918,1.4933,1.4911,1.4926,779851.9102
2007-03-21 14:45:00,19.88,19.91,19.87,19.88,592773.8619562748,1.4926,1.4948,1.4918,1.4926,592773.862
2007-03-21 14:50:00,19.88,19.91,19.87,19.9,485625.2338475604,1.4926,1.4948,1.4918,1.4941,485625.2338
2007-03-21 14:55:00,19.91,19.96,19.89,19.94,895641.5567313103,1.4948,1.4986,1.4933,1.4971,895641.5567
2007-03-21 15:00:00,19.94,19.96,19.93,19.94,1204125.9134636575,1.4971,1.4986,1.4963,1.4971,1204125.9135
2007-03-21 15:05:00,19.93,19.95,19.92,19.92,1090496.521558045,1.4963,1.4978,1.4956,1.4956,1090496.5216
2007-03-21 15:10:00,19.92,19.93,19.87,19.9,652396.8888877368,1.4956,1.4963,1.4918,1.4941,652396.8889
2007-03-21 15:15:00,19.9,19.9,19.87,19.88,490377.7939652856,1.4941,1.4941,1.4918,1.4926,490377.794
2007-03-21 15:20:00,19.88,19.9,19.87,19.89,712884.0176587853,1.4926,1.4941,1.4918,1.4933,712884.0177
2007-03-21 15:25:00,19.89,19.9,19.87,19.9,560370.0429717846,1.4933,1.4941,1.4918,1.4941,560370.043
2007-03-21 15:30:00,19.9,19.91,19.87,19.9,1333741.1894016184,1.4941,1.4948,1.4918,1.4941,1333741.1894
2007-03-21 15:35:00,19.9,19.93,19.9,19.91,902122.3205282084,1.4941,1.4963,1.4941,1.4948,902122.3205
2007-03-21 15:40:00,19.91,19.93,19.91,19.92,2822588.659008997,1.4948,1.4963,1.4948,1.4956,2822588.659
2007-03-21 15:45:00,19.92,19.94,19.92,19.94,1268069.449593051,1.4956,1.4971,1.4956,1.4971,1268069.4496
2007-03-21 15:50:00,19.93,19.93,19.92,19.93,855460.8211905424,1.4963,1.4963,1.4956,1.4963,855460.8212
2007-03-21 15:55:00,19.93,19.93,19.91,19.92,1222704.103014765,1.4963,1.4963,1.4948,1.4956,1222704.103
2007-03-22 09:30:00,19.87,19.92,19.79,19.89,989828.6572462284,1.4918,1.4956,1.4858,1.4933,989828.6572
2007-03-22 09:35:00,19.88,19.92,19.85,19.88,447172.7019859653,1.4926,1.4956,1.4903,1.4926,447172.702
2007-03-22 09:40:00,19.87,19.89,19.86,19.88,484761.132007974,1.4918,1.4933,1.4911,1.4926,484761.132
2007-03-22 09:45:00,19.88,19.89,19.87,19.89,708131.45754106,1.4926,1.4933,1.4918,1.4933,708131.4575
2007-03-22 09:50:00,19.88,19.91,19.88,19.9,483464.9792485944,1.4926,1.4948,1.4926,1.4941,483464.9792
2007-03-22 09:55:00,19.9,19.91,19.87,19.87,464886.7896974867,1.4941,1.4948,1.4918,1.4918,464886.7897
2007-03-22 10:00:00,19.88,19.89,19.86,19.88,565554.654009303,1.4926,1.4933,1.4911,1.4926,565554.654
2007-03-22 10:05:00,19.88,19.88,19.85,19.86,520189.3074310167,1.4926,1.4926,1.4903,1.4911,520189.3074
2007-03-22 10:10:00,19.86,19.88,19.85,19.88,473959.8590131439,1.4911,1.4926,1.4903,1.4926,473959.859
2007-03-22 10:15:00,19.88,19.89,19.86,19.87,538335.4460623312,1.4926,1.4933,1.4911,1.4918,538335.4461
2007-03-22 10:20:00,19.87,19.88,19.87,19.88,406991.9664451974,1.4918,1.4926,1.4918,1.4926,406991.9664
2007-03-22 10:25:00,19.88,19.88,19.84,19.84,498154.7105215633,1.4926,1.4926,1.4896,1.4896,498154.7105
2007-03-22 10:30:00,19.84,19.87,19.83,19.86,442420.1418682401,1.4896,1.4918,1.4888,1.4911,442420.1419
2007-03-22 10:35:00,19.87,19.87,19.81,19.84,381500.9621773984,1.4918,1.4918,1.4873,1.4896,381500.9622
2007-03-22 10:40:00,19.84,19.85,19.83,19.84,353417.65239084023,1.4896,1.4903,1.4888,1.4896,353417.6524
2007-03-22 10:45:00,19.84,19.86,19.83,19.84,492105.9976444585,1.4896,1.4911,1.4888,1.4896,492105.9976
2007-03-22 10:50:00,19.84,19.84,19.81,19.81,535311.0896237788,1.4896,1.4896,1.4873,1.4873,535311.0896
2007-03-22 10:55:00,19.81,19.85,19.81,19.84,697330.18454623,1.4873,1.4903,1.4873,1.4896,697330.1845
2007-03-22 11:00:00,19.84,19.86,19.82,19.83,638139.2085345612,1.4896,1.4911,1.4881,1.4888,638139.2085
2007-03-22 11:05:00,19.82,19.85,19.82,19.83,371563.7910221548,1.4881,1.4903,1.4881,1.4888,371563.791
2007-03-22 11:10:00,19.83,19.85,19.83,19.84,230715.1911695705,1.4888,1.4903,1.4888,1.4896,230715.1912
2007-03-22 11:15:00,19.84,19.85,19.84,19.85,214297.2562174288,1.4896,1.4903,1.4896,1.4903,214297.2562
2007-03-22 11:20:00,19.85,20.06,19.67,19.78,4842426.709042221,1.4903,1.5061,1.4768,1.4851,4842426.709
2007-03-22 11:25:00,19.79,19.91,19.77,19.9,2250553.2412027954,1.4858,1.4948,1.4843,1.4941,2250553.2412
2007-03-22 11:30:00,19.9,19.96,19.89,19.94,1136725.9699759176,1.4941,1.4986,1.4933,1.4971,1136725.97
2007-03-22 11:35:00,19.95,19.98,19.92,19.95,646780.2269304253,1.4978,1.5001,1.4956,1.4978,646780.2269
2007-03-22 11:40:00,19.95,19.97,19.91,19.93,522349.5620299827,1.4978,1.4993,1.4948,1.4963,522349.562
2007-03-22 11:45:00,19.93,19.95,19.91,19.93,353417.65239084023,1.4963,1.4978,1.4948,1.4963,353417.6524
2007-03-22 11:50:00,19.93,19.94,19.91,19.93,379340.70757843246,1.4963,1.4971,1.4948,1.4963,379340.7076
2007-03-22 11:55:00,19.93,19.96,19.91,19.96,449332.95658493135,1.4963,1.4986,1.4948,1.4986,449332.9566
2007-03-22 12:00:00,19.95,19.96,19.93,19.94,211272.8997788764,1.4978,1.4986,1.4963,1.4971,211272.8998
2007-03-22 12:05:00,19.94,19.96,19.93,19.95,276080.53774785687,1.4971,1.4986,1.4963,1.4978,276080.5377
2007-03-22 12:10:00,19.95,19.98,19.94,19.96,701218.6428243688,1.4978,1.5001,1.4971,1.4986,701218.6428
2007-03-22 12:15:00,19.96,19.97,19.95,19.97,293794.6254593782,1.4986,1.4993,1.4978,1.4993,293794.6255
2007-03-22 12:20:00,19.97,19.97,19.95,19.97,680912.2495940883,1.4993,1.4993,1.4978,1.4993,680912.2496
2007-03-22 12:25:00,19.97,19.97,19.96,19.97,273920.2831488908,1.4993,1.4993,1.4986,1.4993,273920.2831
2007-03-22 12:30:00,19.97,19.98,19.95,19.96,426434.2578358916,1.4993,1.5001,1.4978,1.4986,426434.2578
2007-03-22 12:35:00,19.97,19.97,19.95,19.97,128751.17409837455,1.4993,1.4993,1.4978,1.4993,128751.1741
2007-03-22 12:40:00,19.97,19.98,19.96,19.97,179301.13171417933,1.4993,1.5001,1.4986,1.4993,179301.1317
2007-03-22 12:45:00,19.97,19.97,19.95,19.95,170660.11331831527,1.4993,1.4993,1.4978,1.4978,170660.1133
2007-03-22 12:50:00,19.96,19.97,19.95,19.96,258798.5009561288,1.4986,1.4993,1.4978,1.4986,258798.501
2007-03-22 12:55:00,19.97,19.97,19.95,19.96,181893.43723293857,1.4993,1.4993,1.4978,1.4986,181893.4372
2007-03-22 13:00:00,19.96,19.97,19.95,19.96,603143.0840313117,1.4986,1.4993,1.4978,1.4986,603143.084
2007-03-22 13:05:00,19.96,19.97,19.95,19.96,255774.1445175763,1.4986,1.4993,1.4978,1.4986,255774.1445
2007-03-22 13:10:00,19.96,19.97,19.95,19.97,145169.10905051627,1.4986,1.4993,1.4978,1.4993,145169.1091
2007-03-22 13:15:00,19.97,19.97,19.96,19.97,210408.79793929,1.4993,1.4993,1.4986,1.4993,210408.7979
2007-03-22 13:20:00,19.97,19.97,19.95,19.97,127887.07225878816,1.4993,1.4993,1.4978,1.4993,127887.0723
2007-03-22 13:25:00,19.97,19.97,19.96,19.97,244972.87152274625,1.4993,1.4993,1.4986,1.4993,244972.8715
2007-03-22 13:30:00,19.97,19.97,19.95,19.96,257502.3481967491,1.4993,1.4993,1.4978,1.4986,257502.3482
2007-03-22 13:35:00,19.96,19.96,19.94,19.96,250157.48256026467,1.4986,1.4986,1.4971,1.4986,250157.4826
2007-03-22 13:40:00,19.96,19.97,19.95,19.97,301571.54201565584,1.4986,1.4993,1.4978,1.4993,301571.542
2007-03-22 13:45:00,19.97,19.97,19.97,19.97,295954.8800583442,1.4993,1.4993,1.4993,1.4993,295954.8801
2007-03-22 13:50:00,19.97,19.99,19.97,19.98,169363.96055893565,1.4993,1.5008,1.4993,1.5001,169363.9606
2007-03-22 13:55:00,19.97,19.99,19.97,19.98,292498.4726999986,1.4993,1.5008,1.4993,1.5001,292498.4727
2007-03-22 14:00:00,19.98,20.0,19.98,19.99,456245.7713016226,1.5001,1.5016,1.5001,1.5008,456245.7713
2007-03-22 14:05:00,19.99,20.0,19.99,19.99,171956.2660776949,1.5008,1.5016,1.5008,1.5008,171956.2661
2007-03-22 14:10:00,19.99,20.0,19.98,20.0,160290.8912432784,1.5008,1.5016,1.5001,1.5016,160290.8912
2007-03-22 14:15:00,20.0,20.02,19.99,19.99,1322075.8145672018,1.5016,1.5031,1.5008,1.5008,1322075.8146
2007-03-22 14:20:00,19.99,19.99,19.98,19.98,273056.18130930443,1.5008,1.5008,1.5001,1.5001,273056.1813
2007-03-22 14:25:00,19.98,19.99,19.96,19.96,253181.83899881708,1.5001,1.5008,1.4986,1.4986,253181.839
2007-03-22 14:30:00,19.96,19.97,19.96,19.97,208680.5942601172,1.4986,1.4993,1.4986,1.4993,208680.5943
2007-03-22 14:35:00,19.97,19.97,19.96,19.97,291202.319940619,1.4993,1.4993,1.4986,1.4993,291202.3199
2007-03-22 14:40:00,19.97,19.98,19.96,19.98,286449.7598228937,1.4993,1.5001,1.4986,1.5001,286449.7598
2007-03-22 14:45:00,19.98,19.99,19.97,19.98,381500.9621773984,1.5001,1.5008,1.4993,1.5001,381500.9622
2007-03-22 14:50:00,19.98,19.99,19.98,19.99,308916.4076521403,1.5001,1.5008,1.5001,1.5008,308916.4077
2007-03-22 14:55:00,19.99,19.99,19.97,19.97,300275.38925627625,1.5008,1.5008,1.4993,1.4993,300275.3893
2007-03-22 15:00:00,19.97,19.98,19.95,19.97,486921.38660694,1.4993,1.5001,1.4978,1.4993,486921.3866
2007-03-22 15:05:00,19.97,19.97,19.96,19.96,291202.319940619,1.4993,1.4993,1.4986,1.4986,291202.3199
2007-03-22 15:10:00,19.97,19.97,19.95,19.95,407424.01736499066,1.4993,1.4993,1.4978,1.4978,407424.0174
2007-03-22 15:15:00,19.95,19.96,19.92,19.93,502043.1687997021,1.4978,1.4986,1.4956,1.4963,502043.1688
2007-03-22 15:20:00,19.93,19.94,19.9,19.91,495562.40500280407,1.4963,1.4971,1.4941,1.4948,495562.405
2007-03-22 15:25:00,19.91,19.92,19.9,19.92,412176.5774827159,1.4948,1.4956,1.4941,1.4956,412176.5775
2007-03-22 15:30:00,19.92,19.92,19.89,19.91,616536.662544901,1.4956,1.4956,1.4933,1.4948,616536.6625
2007-03-22 15:35:00,19.91,19.93,19.91,19.91,519757.2565112235,1.4948,1.4963,1.4948,1.4948,519757.2565
2007-03-22 15:40:00,19.91,19.93,19.9,19.92,439827.8363494809,1.4948,1.4963,1.4941,1.4956,439827.8363
2007-03-22 15:45:00,19.92,19.95,19.92,19.93,386685.57321491686,1.4956,1.4978,1.4956,1.4963,386685.5732
2007-03-22 15:50:00,19.94,19.96,19.93,19.94,762137.8225152105,1.4971,1.4986,1.4963,1.4971,762137.8225
2007-03-22 15:55:00,19.94,19.96,19.94,19.95,566418.7558488895,1.4971,1.4986,1.4971,1.4978,566418.7558
2007-03-23 09:30:00,19.95,20.0,19.94,19.96,1248195.107282564,1.4978,1.5016,1.4971,1.4986,1248195.1073
2007-03-23 09:35:00,19.96,20.0,19.96,19.98,371995.841941948,1.4986,1.5016,1.4986,1.5001,371995.8419
2007-03-23 09:40:00,19.98,19.99,19.95,19.98,592773.8619562748,1.5001,1.5008,1.4978,1.5001,592773.862
2007-03-23 09:45:00,19.98,19.99,19.96,19.97,671407.1293586378,1.5001,1.5008,1.4986,1.4993,671407.1294
2007-03-23 09:50:00,19.97,19.97,19.94,19.94,394462.4897711945,1.4993,1.4993,1.4971,1.4971,394462.4898
2007-03-23 09:55:00,19.94,19.96,19.94,19.95,402239.4063274722,1.4971,1.4986,1.4971,1.4978,402239.4063
2007-03-23 10:00:00,19.95,20.02,19.95,19.98,823489.0531258454,1.4978,1.5031,1.4978,1.5001,823489.0531
2007-03-23 10:05:00,19.98,20.02,19.98,20.01,485193.1829277672,1.5001,1.5031,1.5001,1.5023,485193.1829
2007-03-23 10:10:00,20.01,20.01,19.97,19.98,398782.99896912655,1.5023,1.5023,1.4993,1.5001,398782.999
2007-03-23 10:15:00,19.98,19.99,19.96,19.98,578948.2325228923,1.5001,1.5008,1.4986,1.5001,578948.2325
2007-03-23 10:20:00,19.97,19.99,19.95,19.97,1849609.987634703,1.4993,1.5008,1.4978,1.4993,1849609.9876
2007-03-23 10:25:00,19.97,20.0,19.96,19.98,1504833.3536397268,1.4993,1.5016,1.4986,1.5001,1504833.3536
2007-03-23 10:30:00,19.98,20.01,19.97,20.0,364218.9253856703,1.5001,1.5023,1.4993,1.5016,364218.9254
2007-03-23 10:35:00,20.0,20.02,19.99,20.0,315397.1714490384,1.5016,1.5031,1.5008,1.5016,315397.1714
2007-03-23 10:40:00,20.01,20.02,20.0,20.01,352553.55055125384,1.5023,1.5031,1.5016,1.5023,352553.5506
2007-03-23 10:45:00,20.01,20.02,20.01,20.02,308916.4076521403,1.5023,1.5031,1.5023,1.5031,308916.4077
2007-03-23 10:50:00,20.02,20.03,20.01,20.02,507659.83075701375,1.5031,1.5038,1.5023,1.5031,507659.8308
2007-03-23 10:55:00,20.02,20.03,20.02,20.03,616104.6116251078,1.5031,1.5038,1.5031,1.5038,616104.6116
2007-03-23 11:00:00,20.02,20.06,20.02,20.06,1039082.4621026536,1.5031,1.5061,1.5031,1.5061,1039082.4621
2007-03-23 11:05:00,20.06,20.08,20.03,20.06,1045563.2258995518,1.5061,1.5076,1.5038,1.5061,1045563.2259
2007-03-23 11:10:00,20.06,20.07,20.04,20.04,422977.85047754593,1.5061,1.5069,1.5046,1.5046,422977.8505
2007-03-23 11:15:00,20.04,20.06,20.03,20.04,743127.5820443096,1.5046,1.5061,1.5038,1.5046,743127.582
2007-03-23 11:20:00,20.04,20.07,20.02,20.06,1623215.3056630646,1.5046,1.5069,1.5031,1.5061,1623215.3057
2007-03-23 11:25:00,20.06,20.09,20.03,20.05,925021.019277248,1.5061,1.5084,1.5038,1.5054,925021.0193
2007-03-23 11:30:00,20.05,20.09,20.04,20.06,296386.9309781374,1.5054,1.5084,1.5046,1.5061,296386.931
2007-03-23 11:35:00,20.06,20.08,20.05,20.07,362490.7217064975,1.5061,1.5076,1.5054,1.5069,362490.7217
2007-03-23 11:40:00,20.08,20.08,20.04,20.05,407856.0682847839,1.5076,1.5076,1.5046,1.5054,407856.0683
2007-03-23 11:45:00,20.05,20.07,20.04,20.06,314965.1205292451,1.5054,1.5069,1.5046,1.5061,314965.1205
2007-03-23 11:50:00,20.06,20.09,20.05,20.05,453221.4148630702,1.5061,1.5084,1.5054,1.5054,453221.4149
2007-03-23 11:55:00,20.06,20.09,20.06,20.07,445444.4983067925,1.5061,1.5084,1.5061,1.5069,445444.4983
2007-03-23 12:00:00,20.07,20.09,20.02,20.07,1147527.2429707476,1.5069,1.5084,1.5031,1.5069,1147527.243
2007-03-23 12:05:00,20.07,20.09,20.07,20.08,409152.22104416345,1.5069,1.5084,1.5069,1.5076,409152.221
2007-03-23 12:10:00,20.08,20.1,20.04,20.06,712884.0176587853,1.5076,1.5091,1.5046,1.5061,712884.0177
2007-03-23 12:15:00,20.06,20.07,20.05,20.06,946191.5143471152,1.5061,1.5069,1.5054,1.5061,946191.5143
2007-03-23 12:20:00,20.05,20.07,20.04,20.05,239356.20956543452,1.5054,1.5069,1.5046,1.5054,239356.2096
2007-03-23 12:25:00,20.05,20.06,20.04,20.05,241516.4641644006,1.5054,1.5061,1.5046,1.5054,241516.4642
2007-03-23 12:30:00,20.05,20.05,20.03,20.04,262686.95923426753,1.5054,1.5054,1.5038,1.5046,262686.9592
2007-03-23 12:35:00,20.04,20.04,20.02,20.02,200039.5758642531,1.5046,1.5046,1.5031,1.5031,200039.5759
2007-03-23 12:40:00,20.02,20.04,20.02,20.02,158994.73848389878,1.5031,1.5046,1.5031,1.5031,158994.7385
2007-03-23 12:45:00,20.02,20.03,20.01,20.02,194854.96482673465,1.5031,1.5038,1.5023,1.5031,194854.9648
2007-03-23 12:50:00,20.02,20.03,20.0,20.01,193990.86298714823,1.5031,1.5038,1.5016,1.5023,193990.863
2007-03-23 12:55:00,20.01,20.02,20.0,20.01,99803.76247222994,1.5023,1.5031,1.5016,1.5023,99803.7625
2007-03-23 13:00:00,20.01,20.02,20.0,20.0,133503.7342160998,1.5023,1.5031,1.5016,1.5016,133503.7342
2007-03-23 13:05:00,20.0,20.02,20.0,20.0,278240.79234682285,1.5016,1.5031,1.5016,1.5016,278240.7923
2007-03-23 13:10:00,20.0,20.0,19.97,19.97,380204.8094180189,1.5016,1.5016,1.4993,1.4993,380204.8094
2007-03-23 13:15:00,19.97,20.01,19.96,20.0,230283.1402497773,1.4993,1.5023,1.4986,1.5016,230283.1402
2007-03-23 13:20:00,20.0,20.0,19.98,20.0,196151.11758611427,1.5016,1.5016,1.5001,1.5016,196151.1176
2007-03-23 13:25:00,20.0,20.01,19.99,20.01,136960.1415744454,1.5016,1.5023,1.5008,1.5023,136960.1416
2007-03-23 13:30:00,20.01,20.01,20.0,20.01,203928.034142392,1.5023,1.5023,1.5016,1.5023,203928.0341
2007-03-23 13:35:00,20.01,20.01,19.99,20.0,578948.2325228923,1.5023,1.5023,1.5008,1.5016,578948.2325
2007-03-23 13:40:00,20.0,20.01,19.97,19.97,375884.3002200868,1.5016,1.5023,1.4993,1.4993,375884.3002
2007-03-23 13:45:00,19.97,19.98,19.96,19.97,447172.7019859653,1.4993,1.5001,1.4986,1.4993,447172.702
2007-03-23 13:50:00,19.97,19.97,19.96,19.97,179733.18263397255,1.4993,1.4993,1.4986,1.4993,179733.1826
2007-03-23 13:55:00,19.97,19.97,19.96,19.96,133935.785135893,1.4993,1.4993,1.4986,1.4986,133935.7851
2007-03-23 14:00:00,19.97,19.97,19.96,19.96,188806.2519496298,1.4993,1.4993,1.4986,1.4986,188806.2519
2007-03-23 14:05:00,19.96,19.97,19.95,19.96,143872.95629113668,1.4986,1.4993,1.4978,1.4986,143872.9563
2007-03-23 14:10:00,19.96,19.96,19.95,19.95,324902.2916844888,1.4986,1.4986,1.4978,1.4978,324902.2917
2007-03-23 14:15:00,19.95,19.95,19.93,19.93,362490.7217064975,1.4978,1.4978,1.4963,1.4963,362490.7217
2007-03-23 14:20:00,19.93,19.95,19.91,19.95,1128517.0024998467,1.4963,1.4978,1.4948,1.4978,1128517.0025
2007-03-23 14:25:00,19.94,19.96,19.94,19.96,1525139.7468700074,1.4971,1.4986,1.4971,1.4986,1525139.7469
2007-03-23 14:30:00,19.96,19.98,19.96,19.97,357738.16158877226,1.4986,1.5001,1.4986,1.4993,357738.1616
2007-03-23 14:35:00,19.97,19.98,19.96,19.96,381933.0130971917,1.4993,1.5001,1.4986,1.4986,381933.0131
2007-03-23 14:40:00,19.96,19.97,19.95,19.97,1099137.5399539089,1.4986,1.4993,1.4978,1.4993,1099137.54
2007-03-23 14:45:00,19.97,19.97,19.95,19.95,250589.53348005787,1.4993,1.4993,1.4978,1.4978,250589.5335
2007-03-23 14:50:00,19.95,19.97,19.95,19.97,191830.60838818224,1.4978,1.4993,1.4978,1.4993,191830.6084
2007-03-23 14:55:00,19.97,19.97,19.94,19.94,329222.80088242085,1.4993,1.4993,1.4971,1.4971,329222.8009
2007-03-23 15:00:00,19.94,19.94,19.92,19.94,380204.8094180189,1.4971,1.4971,1.4956,1.4971,380204.8094
2007-03-23 15:05:00,19.93,19.93,19.9,19.91,375020.1983805004,1.4963,1.4963,1.4941,1.4948,375020.1984
2007-03-23 15:10:00,19.91,19.91,19.9,19.9,297251.0328177238,1.4948,1.4948,1.4941,1.4941,297251.0328
2007-03-23 15:15:00,19.9,19.92,19.9,19.91,582404.639881238,1.4941,1.4956,1.4941,1.4948,582404.6399
2007-03-23 15:20:00,19.91,19.93,19.89,19.9,850708.2610728171,1.4948,1.4963,1.4933,1.4941,850708.2611
2007-03-23 15:25:00,19.9,19.91,19.87,19.88,525805.9693883284,1.4941,1.4948,1.4918,1.4926,525805.9694
2007-03-23 15:30:00,19.88,19.88,19.84,19.84,812687.7801310152,1.4926,1.4926,1.4896,1.4896,812687.7801
2007-03-23 15:35:00,19.84,19.86,19.84,19.85,747016.0403224484,1.4896,1.4911,1.4896,1.4903,747016.0403
2007-03-23 15:40:00,19.85,19.86,19.83,19.84,752200.6513599668,1.4903,1.4911,1.4888,1.4896,752200.6514
2007-03-23 15:45:00,19.83,19.83,19.79,19.79,1451691.0905051627,1.4888,1.4888,1.4858,1.4858,1451691.0905
2007-03-23 15:50:00,19.79,19.85,19.79,19.81,2348196.74907606,1.4858,1.4903,1.4858,1.4873,2348196.7491
2007-03-23 15:55:00,19.82,19.83,19.78,19.8,2330482.661364538,1.4881,1.4888,1.4851,1.4866,2330482.6614
2007-03-26 09:30:00,19.72,19.76,19.72,19.73,1102161.8963924614,1.4806,1.4836,1.4806,1.4813,1102161.8964
2007-03-26 09:35:00,19.73,19.75,19.73,19.74,623449.4772615923,1.4813,1.4828,1.4813,1.4821,623449.4773
2007-03-26 09:40:00,19.74,19.75,19.72,19.73,516300.84915287787,1.4821,1.4828,1.4806,1.4813,516300.8492
2007-03-26 09:45:00,19.73,19.74,19.69,19.69,597958.4729937932,1.4813,1.4821,1.4783,1.4783,597958.473
2007-03-26 09:50:00,19.69,19.72,19.69,19.7,435075.2762317556,1.4783,1.4806,1.4783,1.4791,435075.2762
2007-03-26 09:55:00,19.7,19.7,19.69,19.7,651964.8379679436,1.4791,1.4791,1.4783,1.4791,651964.838
2007-03-26 10:00:00,19.7,19.7,19.62,19.67,1473293.636494823,1.4791,1.4791,1.4731,1.4768,1473293.6365
2007-03-26 10:05:00,19.67,19.68,19.62,19.66,1167833.6362010282,1.4768,1.4776,1.4731,1.4761,1167833.6362
2007-03-26 10:10:00,19.67,19.69,19.65,19.68,680048.1477545019,1.4768,1.4783,1.4753,1.4776,680048.1478
2007-03-26 10:15:00,19.68,19.72,19.68,19.71,403103.5081670586,1.4776,1.4806,1.4776,1.4798,403103.5082
2007-03-26 10:20:00,19.71,19.72,19.68,19.68,752632.70227976,1.4798,1.4806,1.4776,1.4776,752632.7023
2007-03-26 10:25:00,19.68,19.72,19.66,19.69,533582.8859446059,1.4776,1.4806,1.4761,1.4783,533582.8859
2007-03-26 10:30:00,19.69,19.72,19.64,19.67,930637.6812345596,1.4783,1.4806,1.4746,1.4768,930637.6812
2007-03-26 10:35:00,19.67,19.69,19.66,19.67,861941.5849874404,1.4768,1.4783,1.4761,1.4768,861941.585
2007-03-26 10:40:00,19.67,19.7,19.66,19.67,560802.0938915778,1.4768,1.4791,1.4761,1.4768,560802.0939
2007-03-26 10:45:00,19.67,19.69,19.66,19.69,318853.57880738395,1.4768,1.4783,1.4761,1.4783,318853.5788
2007-03-26 10:50:00,19.69,19.7,19.68,19.69,209976.7470194968,1.4783,1.4791,1.4776,1.4783,209976.747
2007-03-26 10:55:00,19.69,19.7,19.69,19.7,164611.40044121043,1.4783,1.4791,1.4783,1.4791,164611.4004
2007-03-26 11:00:00,19.7,19.7,19.67,19.68,678751.9949951223,1.4791,1.4791,1.4768,1.4776,678751.995
2007-03-26 11:05:00,19.68,19.69,19.67,19.69,334839.46283973247,1.4776,1.4783,1.4768,1.4783,334839.4628
2007-03-26 11:10:00,19.69,19.69,19.68,19.69,305027.9493740015,1.4783,1.4783,1.4776,1.4783,305027.9494
2007-03-26 11:15:00,19.69,19.7,19.68,19.7,280833.0978655821,1.4783,1.4791,1.4776,1.4791,280833.0979
2007-03-26 11:20:00,19.7,19.72,19.69,19.71,330086.90272200725,1.4791,1.4806,1.4783,1.4798,330086.9027
2007-03-26 11:25:00,19.72,19.72,19.71,19.72,215161.3580570152,1.4806,1.4806,1.4798,1.4806,215161.3581
2007-03-26 11:30:00,19.71,19.73,19.71,19.72,338727.9211178713,1.4798,1.4813,1.4798,1.4806,338727.9211
2007-03-26 11:35:00,19.72,19.74,19.72,19.74,366379.1799846363,1.4806,1.4821,1.4806,1.4821,366379.18
2007-03-26 11:40:00,19.74,19.75,19.73,19.74,404399.6609264382,1.4821,1.4828,1.4813,1.4821,404399.6609
2007-03-26 11:45:00,19.74,19.74,19.73,19.73,335703.5646793189,1.4821,1.4821,1.4813,1.4813,335703.5647
2007-03-26 11:50:00,19.73,19.75,19.73,19.75,199607.52494445987,1.4813,1.4828,1.4813,1.4828,199607.5249
2007-03-26 11:55:00,19.75,19.75,19.74,19.75,135231.9378952726,1.4828,1.4828,1.4821,1.4828,135231.9379
2007-03-26 12:00:00,19.75,19.75,19.74,19.75,120542.2066223037,1.4828,1.4828,1.4821,1.4828,120542.2066
2007-03-26 12:05:00,19.75,19.77,19.75,19.75,230715.1911695705,1.4828,1.4843,1.4828,1.4828,230715.1912
2007-03-26 12:10:00,19.75,19.76,19.75,19.76,131775.530536927,1.4828,1.4836,1.4828,1.4836,131775.5305
2007-03-26 12:15:00,19.76,19.77,19.76,19.77,137392.1924942386,1.4836,1.4843,1.4836,1.4843,137392.1925
2007-03-26 12:20:00,19.78,19.81,19.78,19.81,632090.4956574563,1.4851,1.4873,1.4851,1.4873,632090.4957
2007-03-26 12:25:00,19.81,19.82,19.78,19.78,360762.5180273247,1.4873,1.4881,1.4851,1.4851,360762.518
2007-03-26 12:30:00,19.78,19.81,19.78,19.79,219049.81633515403,1.4851,1.4873,1.4851,1.4858,219049.8163
2007-03-26 12:35:00,19.79,19.8,19.79,19.79,141712.70169217067,1.4858,1.4866,1.4858,1.4858,141712.7017
2007-03-26 12:40:00,19.79,19.8,19.79,19.79,174980.6225162473,1.4858,1.4866,1.4858,1.4858,174980.6225
2007-03-26 12:45:00,19.8,19.82,19.79,19.8,232875.44576853653,1.4866,1.4881,1.4858,1.4866,232875.4458
2007-03-26 12:50:00,19.8,19.8,19.78,19.79,168931.90963914245,1.4866,1.4866,1.4851,1.4858,168931.9096
2007-03-26 12:55:00,19.79,19.8,19.78,19.78,137392.1924942386,1.4858,1.4866,1.4851,1.4851,137392.1925
2007-03-26 13:00:00,19.78,19.78,19.77,19.77,136528.09065465222,1.4851,1.4851,1.4843,1.4843,136528.0907
2007-03-26 13:05:00,19.77,19.77,19.74,19.75,439827.8363494809,1.4843,1.4843,1.4821,1.4828,439827.8363
2007-03-26 13:10:00,19.75,19.75,19.74,19.75,287313.86166248017,1.4828,1.4828,1.4821,1.4828,287313.8617
2007-03-26 13:15:00,19.75,19.75,19.74,19.74,167635.75687976286,1.4828,1.4828,1.4821,1.4821,167635.7569
2007-03-26 13:20:00,19.74,19.75,19.74,19.75,257070.2972769559,1.4821,1.4828,1.4821,1.4828,257070.2973
2007-03-26 13:25:00,19.75,19.75,19.73,19.73,186213.9464308706,1.4828,1.4828,1.4813,1.4813,186213.9464
2007-03-26 13:30:00,19.73,19.76,19.73,19.75,363354.823546084,1.4813,1.4836,1.4813,1.4828,363354.8235
2007-03-26 13:35:00,19.75,19.75,19.73,19.74,457541.9240610022,1.4828,1.4828,1.4813,1.4821,457541.9241
2007-03-26 13:40:00,19.74,19.75,19.73,19.74,371995.841941948,1.4821,1.4828,1.4813,1.4821,371995.8419
2007-03-26 13:45:00,19.74,19.74,19.71,19.72,476120.11361211,1.4821,1.4821,1.4798,1.4806,476120.1136
2007-03-26 13:50:00,19.72,19.73,19.71,19.72,347800.9904335286,1.4806,1.4813,1.4798,1.4806,347800.9904
2007-03-26 13:55:00,19.72,19.73,19.72,19.73,205224.18690177152,1.4806,1.4813,1.4806,1.4813,205224.1869
2007-03-26 14:00:00,19.73,19.74,19.72,19.72,944895.3615877356,1.4813,1.4821,1.4806,1.4806,944895.3616
2007-03-26 14:05:00,19.72,19.72,19.71,19.71,309780.5094917267,1.4806,1.4806,1.4798,1.4798,309780.5095
2007-03-26 14:10:00,19.71,19.71,19.71,19.71,225098.52921225887,1.4798,1.4798,1.4798,1.4798,225098.5292
2007-03-26 14:15:00,19.71,19.72,19.7,19.71,280833.0978655821,1.4798,1.4806,1.4791,1.4798,280833.0979
2007-03-26 14:20:00,19.7,19.71,19.7,19.71,363354.823546084,1.4791,1.4798,1.4791,1.4798,363354.8235
2007-03-26 14:25:00,19.71,19.71,19.68,19.7,438963.7345098945,1.4798,1.4798,1.4776,1.4791,438963.7345
2007-03-26 14:30:00,19.7,19.7,19.69,19.69,284721.5561437209,1.4791,1.4791,1.4783,1.4783,284721.5561
2007-03-26 14:35:00,19.69,19.72,19.69,19.69,449332.95658493135,1.4783,1.4806,1.4783,1.4783,449332.9566
2007-03-26 14:40:00,19.69,19.7,19.69,19.7,252317.7371592307,1.4783,1.4791,1.4783,1.4791,252317.7372
2007-03-26 14:45:00,19.7,19.7,19.69,19.69,180597.2844735589,1.4791,1.4791,1.4783,1.4783,180597.2845
2007-03-26 14:50:00,19.69,19.69,19.69,19.69,300707.44017606945,1.4783,1.4783,1.4783,1.4783,300707.4402
2007-03-26 14:55:00,19.69,19.7,19.69,19.69,308484.3567323471,1.4783,1.4791,1.4783,1.4783,308484.3567
2007-03-26 15:00:00,19.69,19.7,19.67,19.69,730166.0544505134,1.4783,1.4791,1.4768,1.4783,730166.0545
2007-03-26 15:05:00,19.69,19.69,19.66,19.67,686096.8606316067,1.4783,1.4783,1.4761,1.4768,686096.8606
2007-03-26 15:10:00,19.67,19.68,19.65,19.66,779419.8593069386,1.4768,1.4776,1.4753,1.4761,779419.8593
2007-03-26 15:15:00,19.66,19.68,19.66,19.66,388413.7768940897,1.4761,1.4776,1.4761,1.4761,388413.7769
2007-03-26 15:20:00,19.66,19.67,19.66,19.67,478280.368211076,1.4761,1.4768,1.4761,1.4768,478280.3682
2007-03-26 15:25:00,19.67,19.69,19.67,19.69,820464.6966872929,1.4768,1.4783,1.4768,1.4783,820464.6967
2007-03-26 15:30:00,19.69,19.72,19.69,19.71,942735.1069887694,1.4783,1.4806,1.4783,1.4798,942735.107
2007-03-26 15:35:00,19.71,19.71,19.66,19.66,656717.3980856689,1.4798,1.4798,1.4761,1.4761,656717.3981
2007-03-26 15:40:00,19.66,19.68,19.64,19.65,1873804.8391431223,1.4761,1.4776,1.4746,1.4753,1873804.8391
2007-03-26 15:45:00,19.65,19.66,19.63,19.65,1937316.3243527235,1.4753,1.4761,1.4738,1.4753,1937316.3244
2007-03-26 15:50:00,19.65,19.67,19.64,19.66,2234999.4080902403,1.4753,1.4768,1.4746,1.4761,2234999.4081
2007-03-26 15:55:00,19.66,19.66,19.66,19.66,1556247.413095118,1.4761,1.4761,1.4761,1.4761,1556247.4131
2007-03-27 09:30:00,19.62,19.62,19.54,19.6,1716538.3043383963,1.4731,1.4731,1.4671,1.4716,1716538.3043
2007-03-27 09:35:00,19.59,19.64,19.59,19.6,547840.5662977817,1.4708,1.4746,1.4708,1.4716,547840.5663
2007-03-27 09:40:00,19.61,19.62,19.58,19.61,475256.0117725235,1.4723,1.4731,1.4701,1.4723,475256.0118
2007-03-27 09:45:00,19.61,19.63,19.57,19.61,771210.8918308677,1.4723,1.4738,1.4693,1.4723,771210.8918
2007-03-27 09:50:00,19.61,19.63,19.59,19.61,694305.8281076776,1.4723,1.4738,1.4708,1.4723,694305.8281
2007-03-27 09:55:00,19.62,19.64,19.6,19.61,763001.9243547969,1.4731,1.4746,1.4716,1.4723,763001.9244
2007-03-27 10:00:00,19.61,19.65,19.59,19.65,1415398.8132425337,1.4723,1.4753,1.4708,1.4753,1415398.8132
2007-03-27 10:05:00,19.65,19.67,19.64,19.66,857621.0757895084,1.4753,1.4768,1.4746,1.4761,857621.0758
2007-03-27 10:10:00,19.66,19.66,19.63,19.66,827377.5114039842,1.4761,1.4761,1.4738,1.4761,827377.5114
2007-03-27 10:15:00,19.66,19.67,19.64,19.64,589749.5055177223,1.4761,1.4768,1.4746,1.4746,589749.5055
2007-03-27 10:20:00,19.64,19.66,19.63,19.65,531422.6313456399,1.4746,1.4761,1.4738,1.4753,531422.6313
2007-03-27 10:25:00,19.65,19.66,19.64,19.65,358602.26342835865,1.4753,1.4761,1.4746,1.4753,358602.2634
2007-03-27 10:30:00,19.65,19.65,19.62,19.65,511980.3399549458,1.4753,1.4753,1.4731,1.4753,511980.34
2007-03-27 10:35:00,19.65,19.67,19.64,19.67,410448.37380354304,1.4753,1.4768,1.4746,1.4768,410448.3738
2007-03-27 10:40:00,19.67,19.69,19.66,19.68,556913.6356134389,1.4768,1.4783,1.4761,1.4776,556913.6356
2007-03-27 10:45:00,19.69,19.69,19.67,19.68,528830.3258268808,1.4783,1.4783,1.4768,1.4776,528830.3258
2007-03-27 10:50:00,19.68,19.7,19.68,19.7,566850.8067686827,1.4776,1.4791,1.4776,1.4791,566850.8068
2007-03-27 10:55:00,19.7,19.71,19.7,19.71,467047.0442964527,1.4791,1.4798,1.4791,1.4798,467047.0443
2007-03-27 11:00:00,19.71,19.71,19.69,19.7,422113.74863795954,1.4798,1.4798,1.4783,1.4791,422113.7486
2007-03-27 11:05:00,19.7,19.71,19.7,19.7,443716.2946276197,1.4791,1.4798,1.4791,1.4791,443716.2946
2007-03-27 11:10:00,19.71,19.71,19.69,19.71,419953.4940389936,1.4798,1.4798,1.4783,1.4798,419953.494
2007-03-27 11:15:00,19.71,19.72,19.7,19.72,279536.9451062025,1.4798,1.4806,1.4791,1.4806,279536.9451
2007-03-27 11:20:00,19.72,19.72,19.69,19.7,771210.8918308677,1.4806,1.4806,1.4783,1.4791,771210.8918
2007-03-27 11:25:00,19.7,19.7,19.69,19.7,435507.3271515489,1.4791,1.4791,1.4783,1.4791,435507.3272
2007-03-27 11:30:00,19.7,19.7,19.69,19.69,380204.8094180189,1.4791,1.4791,1.4783,1.4783,380204.8094
2007-03-27 11:35:00,19.69,19.7,19.69,19.69,261390.806474888,1.4783,1.4791,1.4783,1.4783,261390.8065
2007-03-27 11:40:00,19.69,19.7,19.69,19.69,341320.22663663054,1.4783,1.4791,1.4783,1.4783,341320.2266
2007-03-27 11:45:00,19.69,19.7,19.69,19.7,188374.2010298366,1.4783,1.4791,1.4783,1.4791,188374.201
2007-03-27 11:50:00,19.7,19.7,19.69,19.7,165475.50228079682,1.4791,1.4791,1.4783,1.4791,165475.5023
2007-03-27 11:55:00,19.7,19.71,19.7,19.71,266143.3665926132,1.4791,1.4798,1.4791,1.4798,266143.3666
2007-03-27 12:00:00,19.71,19.72,19.71,19.72,279104.8941864093,1.4798,1.4806,1.4798,1.4806,279104.8942
2007-03-27 12:05:00,19.72,19.78,19.72,19.78,1121172.1368633625,1.4806,1.4851,1.4806,1.4851,1121172.1369
2007-03-27 12:10:00,19.77,19.77,19.74,19.75,514140.5945539118,1.4843,1.4843,1.4821,1.4828,514140.5946
2007-03-27 12:15:00,19.75,19.77,19.75,19.75,242812.6169237802,1.4828,1.4843,1.4828,1.4828,242812.6169
2007-03-27 12:20:00,19.75,19.75,19.7,19.7,613080.2551865553,1.4828,1.4828,1.4791,1.4791,613080.2552
2007-03-27 12:25:00,19.7,19.73,19.68,19.73,1310410.439732785,1.4791,1.4813,1.4776,1.4813,1310410.4397
2007-03-27 12:30:00,19.73,19.74,19.72,19.73,447172.7019859653,1.4813,1.4821,1.4806,1.4813,447172.702
2007-03-27 12:35:00,19.74,19.74,19.73,19.73,376316.35113988,1.4821,1.4821,1.4813,1.4813,376316.3511
2007-03-27 12:40:00,19.73,19.74,19.72,19.73,676591.7403961562,1.4813,1.4821,1.4806,1.4813,676591.7404
2007-03-27 12:45:00,19.73,19.75,19.69,19.7,1421015.4751998454,1.4813,1.4828,1.4783,1.4791,1421015.4752
2007-03-27 12:50:00,19.71,19.72,19.67,19.67,679616.0968347087,1.4798,1.4806,1.4768,1.4768,679616.0968
2007-03-27 12:55:00,19.67,19.7,19.66,19.7,617400.7643844874,1.4768,1.4791,1.4761,1.4791,617400.7644
2007-03-27 13:00:00,19.7,19.7,19.67,19.69,591477.7091968952,1.4791,1.4791,1.4768,1.4783,591477.7092
2007-03-27 13:05:00,19.69,19.7,19.69,19.69,285153.6070635141,1.4783,1.4791,1.4783,1.4783,285153.6071
2007-03-27 13:10:00,19.69,19.7,19.69,19.69,191398.55746838904,1.4783,1.4791,1.4783,1.4783,191398.5575
2007-03-27 13:15:00,19.69,19.69,19.68,19.68,247133.12612171224,1.4783,1.4783,1.4776,1.4776,247133.1261
2007-03-27 13:20:00,19.68,19.69,19.68,19.68,228122.8856508113,1.4776,1.4783,1.4776,1.4776,228122.8857
2007-03-27 13:25:00,19.68,19.68,19.67,19.67,210408.79793929,1.4776,1.4776,1.4768,1.4768,210408.7979
2007-03-27 13:30:00,19.67,19.67,19.66,19.66,281265.1487853753,1.4768,1.4768,1.4761,1.4761,281265.1488
2007-03-27 13:35:00,19.66,19.68,19.66,19.68,157698.5857245192,1.4761,1.4776,1.4761,1.4776,157698.5857
2007-03-27 13:40:00,19.68,19.69,19.67,19.69,225530.58013205207,1.4776,1.4783,1.4768,1.4783,225530.5801
2007-03-27 13:45:00,19.69,19.7,19.69,19.69,418657.3412796139,1.4783,1.4791,1.4783,1.4783,418657.3413
2007-03-27 13:50:00,19.68,19.7,19.68,19.69,285585.6579833073,1.4776,1.4791,1.4776,1.4783,285585.658
2007-03-27 13:55:00,19.69,19.7,19.69,19.69,268735.6721113724,1.4783,1.4791,1.4783,1.4783,268735.6721
2007-03-27 14:00:00,19.69,19.69,19.66,19.67,464886.7896974867,1.4783,1.4783,1.4761,1.4768,464886.7897
2007-03-27 14:05:00,19.67,19.69,19.66,19.67,569443.1122874419,1.4768,1.4783,1.4761,1.4768,569443.1123
2007-03-27 14:10:00,19.68,19.69,19.66,19.68,309348.4585719335,1.4776,1.4783,1.4761,1.4776,309348.4586
2007-03-27 14:15:00,19.68,19.69,19.67,19.68,395758.6425305742,1.4776,1.4783,1.4768,1.4776,395758.6425
2007-03-27 14:20:00,19.69,19.69,19.67,19.67,332247.1573209733,1.4783,1.4783,1.4768,1.4768,332247.1573
2007-03-27 14:25:00,19.68,19.68,19.67,19.67,210408.79793929,1.4776,1.4776,1.4768,1.4768,210408.7979
2007-03-27 14:30:00,19.67,19.68,19.67,19.68,251885.6862394375,1.4768,1.4776,1.4768,1.4776,251885.6862
2007-03-27 14:35:00,19.68,19.69,19.68,19.69,314965.1205292451,1.4776,1.4783,1.4776,1.4783,314965.1205
2007-03-27 14:40:00,19.69,19.69,19.69,19.69,87706.33671802025,1.4783,1.4783,1.4783,1.4783,87706.3367
2007-03-27 14:45:00,19.69,19.69,19.67,19.69,276512.58866765007,1.4783,1.4783,1.4768,1.4783,276512.5887
2007-03-27 14:50:00,19.69,19.69,19.68,19.69,146897.3127296891,1.4783,1.4783,1.4776,1.4783,146897.3127
2007-03-27 14:55:00,19.69,19.7,19.69,19.69,272192.07946971804,1.4783,1.4791,1.4783,1.4783,272192.0795
2007-03-27 15:00:00,19.69,19.7,19.69,19.69,357306.11066897906,1.4783,1.4791,1.4783,1.4783,357306.1107
2007-03-27 15:05:00,19.69,19.7,19.69,19.7,267871.570271786,1.4783,1.4791,1.4783,1.4791,267871.5703
2007-03-27 15:10:00,19.69,19.7,19.68,19.69,531854.6822654331,1.4783,1.4791,1.4776,1.4783,531854.6823
2007-03-27 15:15:00,19.69,19.7,19.69,19.69,154674.22928596675,1.4783,1.4791,1.4783,1.4783,154674.2293
2007-03-27 15:20:00,19.69,19.69,19.67,19.68,358602.26342835865,1.4783,1.4783,1.4768,1.4776,358602.2634
2007-03-27 15:25:00,19.68,19.7,19.68,19.69,267007.4684321996,1.4776,1.4791,1.4776,1.4783,267007.4684
2007-03-27 15:30:00,19.69,19.7,19.69,19.7,604871.2877104845,1.4783,1.4791,1.4783,1.4791,604871.2877
2007-03-27 15:35:00,19.7,19.7,19.69,19.7,366379.1799846363,1.4791,1.4791,1.4783,1.4791,366379.18
2007-03-27 15:40:00,19.7,19.7,19.68,19.7,430322.7161140304,1.4791,1.4791,1.4776,1.4791,430322.7161
2007-03-27 15:45:00,19.7,19.7,19.68,19.68,342184.32847621694,1.4791,1.4791,1.4776,1.4776,342184.3285
2007-03-27 15:50:00,19.68,19.69,19.67,19.68,483897.0301683876,1.4776,1.4783,1.4768,1.4776,483897.0302
2007-03-27 15:55:00,19.68,19.71,19.68,19.7,719796.8323754766,1.4776,1.4798,1.4776,1.4791,719796.8324
2007-03-28 09:30:00,19.69,19.77,19.69,19.71,1811589.506692901,1.4783,1.4843,1.4783,1.4798,1811589.5067
2007-03-28 09:35:00,19.71,19.78,19.7,19.75,836450.5807196414,1.4798,1.4851,1.4791,1.4828,836450.5807
2007-03-28 09:40:00,19.75,19.78,19.74,19.78,925885.1211168343,1.4828,1.4851,1.4821,1.4851,925885.1211
2007-03-28 09:45:00,19.78,19.81,19.78,19.81,1340654.0041183096,1.4851,1.4873,1.4851,1.4873,1340654.0041
2007-03-28 09:50:00,19.8,19.81,19.77,19.79,731462.207209893,1.4866,1.4873,1.4843,1.4858,731462.2072
2007-03-28 09:55:00,19.79,19.82,19.78,19.79,699490.439145196,1.4858,1.4881,1.4851,1.4858,699490.4391
2007-03-28 10:00:00,19.79,19.82,19.78,19.81,602278.9821917253,1.4858,1.4881,1.4851,1.4873,602278.9822
2007-03-28 10:05:00,19.81,19.85,19.81,19.84,782012.1648256978,1.4873,1.4903,1.4873,1.4896,782012.1648
2007-03-28 10:10:00,19.85,19.85,19.82,19.84,853300.5665915763,1.4903,1.4903,1.4881,1.4896,853300.5666
2007-03-28 10:15:00,19.84,19.87,19.83,19.87,447172.7019859653,1.4896,1.4918,1.4888,1.4918,447172.702
2007-03-28 10:20:00,19.87,19.87,19.82,19.83,915515.8990417976,1.4918,1.4918,1.4881,1.4888,915515.899
2007-03-28 10:25:00,19.84,19.84,19.8,19.8,474823.9608527303,1.4896,1.4896,1.4866,1.4866,474823.9609
2007-03-28 10:30:00,19.8,19.8,19.72,19.72,1309546.337893199,1.4866,1.4866,1.4806,1.4806,1309546.3379
2007-03-28 10:35:00,19.72,19.78,19.7,19.76,967362.009416982,1.4806,1.4851,1.4791,1.4836,967362.0094
2007-03-28 10:40:00,19.75,19.77,19.73,19.75,647644.3287700117,1.4828,1.4843,1.4813,1.4828,647644.3288
2007-03-28 10:45:00,19.75,19.76,19.74,19.76,464886.7896974867,1.4828,1.4836,1.4821,1.4836,464886.7897
2007-03-28 10:50:00,19.76,19.77,19.74,19.75,736214.7673276183,1.4836,1.4843,1.4821,1.4828,736214.7673
2007-03-28 10:55:00,19.74,19.78,19.74,19.76,800590.3543768056,1.4821,1.4851,1.4821,1.4836,800590.3544
2007-03-28 11:00:00,19.76,19.76,19.75,19.76,368539.4345836024,1.4836,1.4836,1.4828,1.4836,368539.4346
2007-03-28 11:05:00,19.76,19.83,19.76,19.82,733622.461808859,1.4836,1.4888,1.4836,1.4881,733622.4618
2007-03-28 11:10:00,19.82,19.85,19.8,19.84,515004.6963934982,1.4881,1.4903,1.4866,1.4896,515004.6964
2007-03-28 11:15:00,19.85,19.86,19.84,19.85,388413.7768940897,1.4903,1.4911,1.4896,1.4903,388413.7769
2007-03-28 11:20:00,19.85,19.86,19.84,19.84,826945.460484191,1.4903,1.4911,1.4896,1.4896,826945.4605
2007-03-28 11:25:00,19.84,19.86,19.81,19.86,517597.0019122575,1.4896,1.4911,1.4873,1.4911,517597.0019
2007-03-28 11:30:00,19.86,19.89,19.85,19.89,401375.3044878858,1.4911,1.4933,1.4903,1.4933,401375.3045
2007-03-28 11:35:00,19.89,19.89,19.87,19.88,428162.4615150644,1.4933,1.4933,1.4918,1.4926,428162.4615
2007-03-28 11:40:00,19.88,19.9,19.88,19.9,373724.0456211208,1.4926,1.4941,1.4926,1.4941,373724.0456
2007-03-28 11:45:00,19.9,19.93,19.89,19.91,913787.6953626248,1.4941,1.4963,1.4933,1.4948,913787.6954
2007-03-28 11:50:00,19.91,19.93,19.9,19.92,600118.7275927593,1.4948,1.4963,1.4941,1.4956,600118.7276
2007-03-28 11:55:00,19.92,19.98,19.92,19.95,1065005.517290246,1.4956,1.5001,1.4956,1.4978,1065005.5173
2007-03-28 12:00:00,19.95,19.99,19.94,19.99,635114.8520960087,1.4978,1.5008,1.4971,1.5008,635114.8521
2007-03-28 12:05:00,19.99,20.02,19.97,19.97,988532.504486849,1.5008,1.5031,1.4993,1.4993,988532.5045
2007-03-28 12:10:00,19.97,19.98,19.9,19.95,1407189.8457664629,1.4993,1.5001,1.4941,1.4978,1407189.8458
2007-03-28 12:15:00,19.95,20.03,19.94,20.0,1382130.8924184572,1.4978,1.5038,1.4971,1.5016,1382130.8924
2007-03-28 12:20:00,20.0,20.07,19.98,19.99,1762335.701836476,1.5016,1.5069,1.5001,1.5008,1762335.7018
2007-03-28 12:25:00,19.99,20.0,19.95,19.98,876199.2653406161,1.5008,1.5016,1.4978,1.5001,876199.2653
2007-03-28 12:30:00,19.98,20.01,19.97,19.99,532286.7331852263,1.5001,1.5023,1.4993,1.5008,532286.7332
2007-03-28 12:35:00,19.99,20.02,19.99,20.02,380204.8094180189,1.5008,1.5031,1.5008,1.5031,380204.8094
2007-03-28 12:40:00,20.02,20.03,20.0,20.02,358602.26342835865,1.5031,1.5038,1.5016,1.5031,358602.2634
2007-03-28 12:45:00,20.02,20.02,20.0,20.01,420385.5449587868,1.5031,1.5031,1.5016,1.5023,420385.545
2007-03-28 12:50:00,20.0,20.02,20.0,20.01,329222.80088242085,1.5016,1.5031,1.5016,1.5023,329222.8009
2007-03-28 12:55:00,20.01,20.01,20.0,20.01,228122.8856508113,1.5023,1.5023,1.5016,1.5023,228122.8857
2007-03-28 13:00:00,20.01,20.01,19.99,20.0,338295.8701980781,1.5023,1.5023,1.5008,1.5016,338295.8702
2007-03-28 13:05:00,20.0,20.01,20.0,20.01,295090.7782187578,1.5016,1.5023,1.5016,1.5023,295090.7782
2007-03-28 13:10:00,20.01,20.02,20.0,20.0,443284.2437078265,1.5023,1.5031,1.5016,1.5016,443284.2437
2007-03-28 13:15:00,20.0,20.0,19.95,19.97,817008.2893289473,1.5016,1.5016,1.4978,1.4993,817008.2893
2007-03-28 13:20:00,19.97,19.97,19.94,19.97,381500.9621773984,1.4993,1.4993,1.4971,1.4993,381500.9622
2007-03-28 13:25:00,19.97,19.97,19.96,19.96,295522.829138551,1.4993,1.4993,1.4986,1.4986,295522.8291
2007-03-28 13:30:00,19.96,19.96,19.95,19.96,292066.4217802054,1.4986,1.4986,1.4978,1.4986,292066.4218
2007-03-28 13:35:00,19.96,19.97,19.94,19.95,763433.9752745901,1.4986,1.4993,1.4971,1.4978,763433.9753
2007-03-28 13:40:00,19.95,20.02,19.95,20.01,557345.6865332321,1.4978,1.5031,1.4978,1.5023,557345.6865
2007-03-28 13:45:00,20.01,20.01,19.98,19.99,449332.95658493135,1.5023,1.5023,1.5001,1.5008,449332.9566
2007-03-28 13:50:00,19.99,19.99,19.97,19.98,631226.39381787,1.5008,1.5008,1.4993,1.5001,631226.3938
2007-03-28 13:55:00,19.97,19.98,19.95,19.98,521485.4601903963,1.4993,1.5001,1.4978,1.5001,521485.4602
2007-03-28 14:00:00,19.98,20.0,19.96,19.99,619561.0189834534,1.5001,1.5016,1.4986,1.5008,619561.019
2007-03-28 14:05:00,19.99,20.0,19.94,19.96,775531.4010287998,1.5008,1.5016,1.4971,1.4986,775531.401
2007-03-28 14:10:00,19.96,19.97,19.94,19.97,1234801.5287689748,1.4986,1.4993,1.4971,1.4993,1234801.5288
2007-03-28 14:15:00,19.97,19.97,19.94,19.95,718932.7305358902,1.4993,1.4993,1.4971,1.4978,718932.7305
2007-03-28 14:20:00,19.95,19.97,19.93,19.95,893049.251212551,1.4978,1.4993,1.4963,1.4978,893049.2512
2007-03-28 14:25:00,19.95,19.97,19.94,19.95,792381.3869007347,1.4978,1.4993,1.4971,1.4978,792381.3869
2007-03-28 14:30:00,19.95,19.97,19.94,19.95,496426.5068423905,1.4978,1.4993,1.4971,1.4978,496426.5068
2007-03-28 14:35:00,19.95,19.96,19.94,19.96,754792.956878726,1.4978,1.4986,1.4971,1.4986,754792.9569
2007-03-28 14:40:00,19.96,19.97,19.95,19.95,462294.4841787274,1.4986,1.4993,1.4978,1.4978,462294.4842
2007-03-28 14:45:00,19.95,19.96,19.94,19.95,548704.668137368,1.4978,1.4986,1.4971,1.4978,548704.6681
2007-03-28 14:50:00,19.95,19.95,19.94,19.94,356009.95790959947,1.4978,1.4978,1.4971,1.4971,356009.9579
2007-03-28 14:55:00,19.94,19.94,19.92,19.93,400943.2535680926,1.4971,1.4971,1.4956,1.4963,400943.2536
2007-03-28 15:00:00,19.93,19.95,19.93,19.94,571603.3668864078,1.4963,1.4978,1.4963,1.4971,571603.3669
2007-03-28 15:05:00,19.94,19.96,19.93,19.95,455813.7203818294,1.4971,1.4986,1.4963,1.4978,455813.7204
2007-03-28 15:10:00,19.95,19.97,19.95,19.96,372427.8928617412,1.4978,1.4993,1.4978,1.4986,372427.8929
2007-03-28 15:15:00,19.96,20.02,19.95,19.96,817008.2893289473,1.4986,1.5031,1.4978,1.4986,817008.2893
2007-03-28 15:20:00,19.96,19.97,19.94,19.97,669246.8747596717,1.4986,1.4993,1.4971,1.4993,669246.8748
2007-03-28 15:25:00,19.97,19.99,19.97,19.97,927181.2738762142,1.4993,1.5008,1.4993,1.4993,927181.2739
2007-03-28 15:30:00,19.97,20.02,19.96,19.96,846819.8027946784,1.4993,1.5031,1.4986,1.4986,846819.8028
2007-03-28 15:35:00,19.96,19.97,19.95,19.97,779419.8593069386,1.4986,1.4993,1.4978,1.4993,779419.8593
2007-03-28 15:40:00,19.97,19.97,19.96,19.96,884408.232816687,1.4993,1.4993,1.4986,1.4986,884408.2328
2007-03-28 15:45:00,19.96,19.97,19.93,19.96,1356207.837230865,1.4986,1.4993,1.4963,1.4986,1356207.8372
2007-03-28 15:50:00,19.95,19.97,19.95,19.95,1079263.1976434216,1.4978,1.4993,1.4978,1.4978,1079263.1976
2007-03-28 15:55:00,19.95,20.02,19.93,19.96,2891716.806175909,1.4978,1.5031,1.4963,1.4986,2891716.8062
2007-03-29 09:30:00,20.06,20.07,20.01,20.01,1767088.2619542012,1.5061,1.5069,1.5023,1.5023,1767088.262
2007-03-29 09:35:00,20.02,20.05,20.01,20.04,751768.6004401736,1.5031,1.5054,1.5023,1.5046,751768.6004
2007-03-29 09:40:00,20.04,20.05,20.02,20.04,628634.0882991106,1.5046,1.5054,1.5031,1.5046,628634.0883
2007-03-29 09:45:00,20.04,20.06,20.03,20.04,573331.5705655806,1.5046,1.5061,1.5038,1.5046,573331.5706
2007-03-29 09:50:00,20.04,20.06,20.03,20.04,405263.7627660246,1.5046,1.5061,1.5038,1.5046,405263.7628
2007-03-29 09:55:00,20.04,20.04,20.01,20.01,712019.9158191989,1.5046,1.5046,1.5023,1.5023,712019.9158
2007-03-29 10:00:00,20.02,20.04,20.01,20.03,553457.2282550933,1.5031,1.5046,1.5023,1.5038,553457.2283
2007-03-29 10:05:00,20.03,20.06,20.03,20.06,697762.2354660232,1.5038,1.5061,1.5038,1.5061,697762.2355
2007-03-29 10:10:00,20.06,20.06,20.04,20.06,466614.99337665946,1.5061,1.5061,1.5046,1.5061,466614.9934
2007-03-29 10:15:00,20.06,20.08,20.06,20.08,574195.6724051671,1.5061,1.5076,1.5061,1.5076,574195.6724
2007-03-29 10:20:00,20.08,20.09,20.07,20.09,434643.2253119624,1.5076,1.5084,1.5069,1.5084,434643.2253
2007-03-29 10:25:00,20.09,20.09,20.08,20.08,298547.1855771034,1.5084,1.5084,1.5076,1.5076,298547.1856
2007-03-29 10:30:00,20.08,20.09,20.07,20.07,388845.8278138829,1.5076,1.5084,1.5069,1.5069,388845.8278
2007-03-29 10:35:00,20.07,20.08,20.05,20.06,571171.3159666146,1.5069,1.5076,1.5054,1.5061,571171.316
2007-03-29 10:40:00,20.06,20.07,20.04,20.05,637275.1066949747,1.5061,1.5069,1.5046,1.5054,637275.1067
2007-03-29 10:45:00,20.05,20.06,20.04,20.06,367675.332744016,1.5054,1.5061,1.5046,1.5061,367675.3327
2007-03-29 10:50:00,20.06,20.06,20.04,20.04,328358.69904283446,1.5061,1.5061,1.5046,1.5046,328358.699
2007-03-29 10:55:00,20.04,20.05,20.02,20.02,250157.48256026467,1.5046,1.5054,1.5031,1.5031,250157.4826
2007-03-29 11:00:00,20.03,20.04,20.02,20.02,395326.591610781,1.5038,1.5046,1.5031,1.5031,395326.5916
2007-03-29 11:05:00,20.02,20.03,20.01,20.02,219913.91817474045,1.5031,1.5038,1.5023,1.5031,219913.9182
2007-03-29 11:10:00,20.02,20.02,20.01,20.01,401375.3044878858,1.5031,1.5031,1.5023,1.5023,401375.3045
2007-03-29 11:15:00,20.01,20.02,19.99,20.01,414768.8830014751,1.5023,1.5031,1.5008,1.5023,414768.883
2007-03-29 11:20:00,20.01,20.03,20.01,20.03,259662.60279571512,1.5023,1.5038,1.5023,1.5038,259662.6028
2007-03-29 11:25:00,20.03,20.04,20.03,20.04,196151.11758611427,1.5038,1.5046,1.5038,1.5046,196151.1176
2007-03-29 11:30:00,20.04,20.04,20.02,20.02,228554.9365706045,1.5046,1.5046,1.5031,1.5031,228554.9366
2007-03-29 11:35:00,20.02,20.04,20.02,20.03,295090.7782187578,1.5031,1.5046,1.5031,1.5038,295090.7782
2007-03-29 11:40:00,20.03,20.04,20.02,20.02,264415.1629134404,1.5038,1.5046,1.5031,1.5031,264415.1629
2007-03-29 11:45:00,20.02,20.04,20.01,20.01,315829.2223688316,1.5031,1.5046,1.5023,1.5023,315829.2224
2007-03-29 11:50:00,20.01,20.02,20.0,20.02,287313.86166248017,1.5023,1.5031,1.5016,1.5031,287313.8617
2007-03-29 11:55:00,20.02,20.02,19.98,20.0,403967.610006645,1.5031,1.5031,1.5001,1.5016,403967.61
2007-03-29 12:00:00,20.0,20.04,20.0,20.04,368539.4345836024,1.5016,1.5046,1.5016,1.5046,368539.4346
2007-03-29 12:05:00,20.04,20.05,20.02,20.03,398350.94804933335,1.5046,1.5054,1.5031,1.5038,398350.948
2007-03-29 12:10:00,20.03,20.04,20.03,20.04,114493.49374519884,1.5038,1.5046,1.5038,1.5046,114493.4937
2007-03-29 12:15:00,20.04,20.04,20.03,20.03,244540.82060295303,1.5046,1.5046,1.5038,1.5038,244540.8206
2007-03-29 12:20:00,20.04,20.04,20.02,20.03,305892.05121358787,1.5046,1.5046,1.5031,1.5038,305892.0512
2007-03-29 12:25:00,20.03,20.03,20.02,20.02,197447.27034549383,1.5038,1.5038,1.5031,1.5031,197447.2703
2007-03-29 12:30:00,20.02,20.03,20.0,20.03,353417.65239084023,1.5031,1.5038,1.5016,1.5038,353417.6524
2007-03-29 12:35:00,20.03,20.03,20.01,20.01,296386.9309781374,1.5038,1.5038,1.5023,1.5023,296386.931
2007-03-29 12:40:00,20.01,20.03,20.01,20.02,176708.82619542012,1.5023,1.5038,1.5023,1.5031,176708.8262
2007-03-29 12:45:00,20.02,20.03,20.01,20.02,389709.9296534693,1.5031,1.5038,1.5023,1.5031,389709.9297
2007-03-29 12:50:00,20.02,20.03,20.0,20.0,308916.4076521403,1.5031,1.5038,1.5016,1.5016,308916.4077
2007-03-29 12:55:00,20.0,20.02,20.0,20.0,286881.8107426869,1.5016,1.5031,1.5016,1.5016,286881.8107
2007-03-29 13:00:00,20.0,20.01,19.97,19.98,581972.5889614448,1.5016,1.5023,1.4993,1.5001,581972.589
2007-03-29 13:05:00,19.98,20.03,19.98,20.02,245404.92244253945,1.5001,1.5038,1.5001,1.5031,245404.9224
2007-03-29 13:10:00,20.02,20.03,20.01,20.01,515868.7982330847,1.5031,1.5038,1.5023,1.5023,515868.7982
2007-03-29 13:15:00,20.01,20.02,19.97,19.97,497290.6086819769,1.5023,1.5031,1.4993,1.4993,497290.6087
2007-03-29 13:20:00,19.97,19.98,19.95,19.96,411312.47564312944,1.4993,1.5001,1.4978,1.4986,411312.4756
2007-03-29 13:25:00,19.96,19.99,19.96,19.99,271327.97763013165,1.4986,1.5008,1.4986,1.5008,271327.9776
2007-03-29 13:30:00,19.99,19.99,19.97,19.98,353849.7033106334,1.5008,1.5008,1.4993,1.5001,353849.7033
2007-03-29 13:35:00,19.98,20.0,19.98,19.99,298115.1346573102,1.5001,1.5016,1.5001,1.5008,298115.1347
2007-03-29 13:40:00,19.99,20.01,19.98,20.01,178437.02987459293,1.5008,1.5023,1.5001,1.5023,178437.0299
2007-03-29 13:45:00,20.0,20.01,19.98,19.98,232443.3948487433,1.5016,1.5023,1.5001,1.5001,232443.3948
2007-03-29 13:50:00,19.98,20.0,19.97,19.99,276080.53774785687,1.5001,1.5016,1.4993,1.5008,276080.5377
2007-03-29 13:55:00,19.99,19.99,19.97,19.98,358602.26342835865,1.5008,1.5008,1.4993,1.5001,358602.2634
2007-03-29 14:00:00,19.98,19.99,19.93,19.95,590181.5564375157,1.5001,1.5008,1.4963,1.4978,590181.5564
2007-03-29 14:05:00,19.95,19.95,19.91,19.95,330951.00456159364,1.4978,1.4978,1.4948,1.4978,330951.0046
2007-03-29 14:10:00,19.95,19.97,19.94,19.95,344344.583075183,1.4978,1.4993,1.4971,1.4978,344344.5831
2007-03-29 14:15:00,19.95,19.97,19.94,19.97,319717.6806469704,1.4978,1.4993,1.4971,1.4993,319717.6806
2007-03-29 14:20:00,19.97,20.01,19.97,20.0,349097.1431929082,1.4993,1.5023,1.4993,1.5016,349097.1432
2007-03-29 14:25:00,20.0,20.01,19.99,20.0,355577.9069898063,1.5016,1.5023,1.5008,1.5016,355577.907
2007-03-29 14:30:00,20.0,20.02,19.98,20.0,807071.1181737037,1.5016,1.5031,1.5001,1.5016,807071.1182
2007-03-29 14:35:00,20.0,20.03,20.0,20.03,445012.4473869993,1.5016,1.5038,1.5016,1.5038,445012.4474
2007-03-29 14:40:00,20.03,20.05,20.03,20.04,497290.6086819769,1.5038,1.5054,1.5038,1.5046,497290.6087
2007-03-29 14:45:00,20.04,20.05,20.01,20.02,265711.31567282,1.5046,1.5054,1.5023,1.5031,265711.3157
2007-03-29 14:50:00,20.02,20.04,20.02,20.03,289042.0653416529,1.5031,1.5046,1.5031,1.5038,289042.0653
2007-03-29 14:55:00,20.02,20.04,20.02,20.03,1049019.633257897,1.5031,1.5046,1.5031,1.5038,1049019.6333
2007-03-29 15:00:00,20.03,20.04,20.0,20.01,401807.355407679,1.5038,1.5046,1.5016,1.5023,401807.3554
2007-03-29 15:05:00,20.01,20.03,20.01,20.02,549568.7699769544,1.5023,1.5038,1.5023,1.5031,549568.77
2007-03-29 15:10:00,20.02,20.06,20.01,20.05,384957.3695357441,1.5031,1.5061,1.5023,1.5054,384957.3695
2007-03-29 15:15:00,20.05,20.07,20.05,20.07,608759.7459886234,1.5054,1.5069,1.5054,1.5069,608759.746
2007-03-29 15:20:00,20.07,20.08,20.07,20.08,636411.0048553883,1.5069,1.5076,1.5069,1.5076,636411.0049
2007-03-29 15:25:00,20.08,20.1,20.08,20.09,731894.2581296862,1.5076,1.5091,1.5076,1.5084,731894.2581
2007-03-29 15:30:00,20.08,20.12,20.08,20.12,1004950.4394389908,1.5076,1.5106,1.5076,1.5106,1004950.4394
2007-03-29 15:35:00,20.12,20.16,20.12,20.15,1474157.7383344094,1.5106,1.5136,1.5106,1.5129,1474157.7383
2007-03-29 15:40:00,20.15,20.19,20.15,20.19,1327692.4765245134,1.5129,1.5159,1.5129,1.5159,1327692.4765
2007-03-29 15:45:00,20.19,20.21,20.16,20.2,1152279.803088473,1.5159,1.5174,1.5136,1.5166,1152279.8031
2007-03-29 15:50:00,20.2,20.22,20.17,20.17,1704440.8785841868,1.5166,1.5181,1.5144,1.5144,1704440.8786
2007-03-29 15:55:00,20.17,20.19,20.16,20.16,1455147.4978635083,1.5144,1.5159,1.5136,1.5136,1455147.4979
2007-03-30 09:30:00,20.07,20.11,20.04,20.06,1239122.0379669068,1.5069,1.5099,1.5046,1.5061,1239122.038
2007-03-30 09:35:00,20.06,20.21,20.06,20.21,986804.3008076762,1.5061,1.5174,1.5061,1.5174,986804.3008
2007-03-30 09:40:00,20.21,20.26,20.19,20.24,991988.9118451946,1.5174,1.5211,1.5159,1.5196,991988.9118
2007-03-30 09:45:00,20.23,20.28,20.22,20.26,1236529.7324481476,1.5189,1.5226,1.5181,1.5211,1236529.7324
2007-03-30 09:50:00,20.26,20.3,20.24,20.28,812255.729211222,1.5211,1.5241,1.5196,1.5226,812255.7292
2007-03-30 09:55:00,20.28,20.29,20.26,20.28,533582.8859446059,1.5226,1.5234,1.5211,1.5226,533582.8859
2007-03-30 10:00:00,20.28,20.3,20.26,20.27,628634.0882991106,1.5226,1.5241,1.5211,1.5219,628634.0883
2007-03-30 10:05:00,20.27,20.29,20.25,20.27,859349.2794686812,1.5219,1.5234,1.5204,1.5219,859349.2795
2007-03-30 10:10:00,20.27,20.28,20.25,20.26,502043.1687997021,1.5219,1.5226,1.5204,1.5211,502043.1688
2007-03-30 10:15:00,20.26,20.28,20.26,20.27,423841.9523171324,1.5211,1.5226,1.5211,1.5219,423841.9523
2007-03-30 10:20:00,20.26,20.27,20.23,20.25,499882.91420073615,1.5211,1.5219,1.5189,1.5204,499882.9142
2007-03-30 10:25:00,20.25,20.25,20.22,20.23,682208.4023534679,1.5204,1.5204,1.5181,1.5189,682208.4024
2007-03-30 10:30:00,20.23,20.24,20.21,20.23,499882.91420073615,1.5189,1.5196,1.5174,1.5189,499882.9142
2007-03-30 10:35:00,20.23,20.24,20.22,20.22,313668.9677698655,1.5189,1.5196,1.5181,1.5181,313668.9678
2007-03-30 10:40:00,20.22,20.23,20.21,20.23,415200.93392126827,1.5181,1.5189,1.5174,1.5189,415200.9339
2007-03-30 10:45:00,20.22,20.23,20.22,20.22,583700.7926406176,1.5181,1.5189,1.5181,1.5181,583700.7926
2007-03-30 10:50:00,20.22,20.23,20.21,20.22,845091.5991155055,1.5181,1.5189,1.5174,1.5181,845091.5991
2007-03-30 10:55:00,20.22,20.23,20.19,20.21,397054.79528995376,1.5181,1.5189,1.5159,1.5174,397054.7953
2007-03-30 11:00:00,20.21,20.22,20.21,20.21,325766.3935240752,1.5174,1.5181,1.5174,1.5174,325766.3935
2007-03-30 11:05:00,20.21,20.22,20.21,20.21,213433.1543778424,1.5174,1.5181,1.5174,1.5174,213433.1544
2007-03-30 11:10:00,20.21,20.22,20.21,20.21,489945.7430454925,1.5174,1.5181,1.5174,1.5174,489945.743
2007-03-30 11:15:00,20.21,20.21,20.16,20.17,646348.1760106321,1.5174,1.5174,1.5136,1.5144,646348.176
2007-03-30 11:20:00,20.16,20.18,20.15,20.17,356874.05974918586,1.5136,1.5151,1.5129,1.5144,356874.0597
2007-03-30 11:25:00,20.16,20.16,20.08,20.1,826513.4095643978,1.5136,1.5136,1.5076,1.5091,826513.4096
2007-03-30 11:30:00,20.1,20.13,20.09,20.11,365515.0781450499,1.5091,1.5114,1.5084,1.5099,365515.0781
2007-03-30 11:35:00,20.11,20.13,20.11,20.11,300275.38925627625,1.5099,1.5114,1.5099,1.5099,300275.3893
2007-03-30 11:40:00,20.11,20.11,20.04,20.07,922860.764678282,1.5099,1.5099,1.5046,1.5069,922860.7647
2007-03-30 11:45:00,20.07,20.07,20.0,20.04,1274982.2643097427,1.5069,1.5069,1.5016,1.5046,1274982.2643
2007-03-30 11:50:00,20.05,20.07,20.03,20.07,918108.2045605568,1.5054,1.5069,1.5038,1.5069,918108.2046
2007-03-30 11:55:00,20.07,20.12,20.06,20.09,631226.39381787,1.5069,1.5106,1.5061,1.5084,631226.3938
2007-03-30 12:00:00,20.09,20.1,20.05,20.06,491241.895804872,1.5084,1.5091,1.5054,1.5061,491241.8958
2007-03-30 12:05:00,20.06,20.08,20.04,20.07,223802.37645287928,1.5061,1.5076,1.5046,1.5069,223802.3765
2007-03-30 12:10:00,20.07,20.07,20.04,20.06,146897.3127296891,1.5069,1.5069,1.5046,1.5061,146897.3127
2007-03-30 12:15:00,20.05,20.09,20.05,20.09,301571.54201565584,1.5054,1.5084,1.5054,1.5084,301571.542
2007-03-30 12:20:00,20.09,20.09,20.07,20.08,228986.9874903977,1.5084,1.5084,1.5069,1.5076,228986.9875
2007-03-30 12:25:00,20.08,20.09,20.07,20.09,105852.4753493348,1.5076,1.5084,1.5069,1.5084,105852.4753
2007-03-30 12:30:00,20.09,20.11,20.08,20.1,162019.09492245122,1.5084,1.5099,1.5076,1.5091,162019.0949
2007-03-30 12:35:00,20.1,20.12,20.1,20.11,185781.8955110774,1.5091,1.5106,1.5091,1.5099,185781.8955
2007-03-30 12:40:00,20.11,20.11,20.09,20.09,118381.95202333768,1.5099,1.5099,1.5084,1.5084,118381.952
2007-03-30 12:45:00,20.09,20.09,20.07,20.09,178004.97895479974,1.5084,1.5084,1.5069,1.5084,178004.979
2007-03-30 12:50:00,20.09,20.1,20.06,20.07,179301.13171417933,1.5084,1.5091,1.5061,1.5069,179301.1317
2007-03-30 12:55:00,20.07,20.09,20.07,20.08,202631.8813830123,1.5069,1.5084,1.5069,1.5076,202631.8814
2007-03-30 13:00:00,20.08,20.08,20.07,20.07,120542.2066223037,1.5076,1.5076,1.5069,1.5069,120542.2066
2007-03-30 13:05:00,20.07,20.1,20.07,20.08,163747.29860162403,1.5069,1.5091,1.5069,1.5076,163747.2986
2007-03-30 13:10:00,20.08,20.09,20.08,20.09,126590.91949940854,1.5076,1.5084,1.5076,1.5084,126590.9195
2007-03-30 13:15:00,20.09,20.09,20.08,20.08,104988.3735097484,1.5084,1.5084,1.5076,1.5076,104988.3735
2007-03-30 13:20:00,20.09,20.09,20.07,20.08,222938.2746132929,1.5084,1.5084,1.5069,1.5076,222938.2746
2007-03-30 13:25:00,20.08,20.11,20.08,20.1,216025.4598966016,1.5076,1.5099,1.5076,1.5091,216025.4599
2007-03-30 13:30:00,20.1,20.14,20.1,20.12,608759.7459886234,1.5091,1.5121,1.5091,1.5106,608759.746
2007-03-30 13:35:00,20.12,20.14,20.12,20.14,304163.8475344151,1.5106,1.5121,1.5106,1.5121,304163.8475
2007-03-30 13:40:00,20.14,20.18,20.13,20.16,486489.3356871468,1.5121,1.5151,1.5114,1.5136,486489.3357
2007-03-30 13:45:00,20.16,20.17,20.13,20.16,306324.10213338106,1.5136,1.5144,1.5114,1.5136,306324.1021
2007-03-30 13:50:00,20.16,20.18,20.16,20.18,295090.7782187578,1.5136,1.5151,1.5136,1.5151,295090.7782
2007-03-30 13:55:00,20.18,20.18,20.15,20.16,295522.829138551,1.5151,1.5151,1.5129,1.5136,295522.8291
2007-03-30 14:00:00,20.16,20.16,20.13,20.15,305027.9493740015,1.5136,1.5136,1.5114,1.5129,305027.9494
2007-03-30 14:05:00,20.15,20.16,20.14,20.15,107148.6281087144,1.5129,1.5136,1.5121,1.5129,107148.6281
2007-03-30 14:10:00,20.15,20.17,20.15,20.17,252749.78807902389,1.5129,1.5144,1.5129,1.5144,252749.7881
2007-03-30 14:15:00,20.17,20.17,20.16,20.17,163747.29860162403,1.5144,1.5144,1.5136,1.5144,163747.2986
2007-03-30 14:20:00,20.17,20.18,20.16,20.16,222938.2746132929,1.5144,1.5151,1.5136,1.5136,222938.2746
2007-03-30 14:25:00,20.16,20.18,20.16,20.17,196583.16850590747,1.5136,1.5151,1.5136,1.5144,196583.1685
2007-03-30 14:30:00,20.17,20.18,20.17,20.17,134799.8869754794,1.5144,1.5151,1.5144,1.5144,134799.887
2007-03-30 14:35:00,20.17,20.19,20.17,20.18,424706.0541567188,1.5144,1.5159,1.5144,1.5151,424706.0542
2007-03-30 14:40:00,20.18,20.2,20.17,20.19,419953.4940389936,1.5151,1.5166,1.5144,1.5159,419953.494
2007-03-30 14:45:00,20.19,20.21,20.19,20.21,305460.00029379467,1.5159,1.5174,1.5159,1.5174,305460.0003
2007-03-30 14:50:00,20.21,20.21,20.18,20.19,539631.5988217108,1.5174,1.5174,1.5151,1.5159,539631.5988
2007-03-30 14:55:00,20.19,20.2,20.18,20.19,198743.42310487348,1.5159,1.5166,1.5151,1.5159,198743.4231
2007-03-30 15:00:00,20.19,20.2,20.19,20.2,185349.84459128417,1.5159,1.5166,1.5159,1.5166,185349.8446
2007-03-30 15:05:00,20.2,20.21,20.2,20.2,306756.15305317426,1.5166,1.5174,1.5166,1.5166,306756.1531
2007-03-30 15:10:00,20.21,20.22,20.19,20.22,460566.28049955465,1.5174,1.5181,1.5159,1.5181,460566.2805
2007-03-30 15:15:00,20.22,20.23,20.21,20.21,330951.00456159364,1.5181,1.5189,1.5174,1.5174,330951.0046
2007-03-30 15:20:00,20.21,20.22,20.21,20.21,376316.35113988,1.5174,1.5181,1.5174,1.5174,376316.3511
2007-03-30 15:25:00,20.21,20.22,20.21,20.21,397486.84620974696,1.5174,1.5181,1.5174,1.5174,397486.8462
2007-03-30 15:30:00,20.21,20.21,20.18,20.19,748312.193081828,1.5174,1.5174,1.5151,1.5159,748312.1931
2007-03-30 15:35:00,20.19,20.21,20.19,20.21,641595.6158929068,1.5159,1.5174,1.5159,1.5174,641595.6159
2007-03-30 15:40:00,20.2,20.23,20.2,20.22,886568.487415653,1.5166,1.5189,1.5166,1.5181,886568.4874
2007-03-30 15:45:00,20.21,20.28,20.21,20.28,1393364.2163330803,1.5174,1.5226,1.5174,1.5226,1393364.2163
2007-03-30 15:50:00,20.28,20.32,20.28,20.28,2054402.1236166807,1.5226,1.5256,1.5226,1.5226,2054402.1236
2007-03-30 15:55:00,20.28,20.31,20.28,20.3,2952635.9858667506,1.5226,1.5249,1.5226,1.5241,2952635.9859
2007-04-02 09:30:00,20.7,20.72,20.64,20.66,4347924.773022049,2.0682,2.0702,2.0622,2.0642,4347924.773
2007-04-02 09:35:00,20.66,20.76,20.65,20.68,2924124.513618677,2.0642,2.0742,2.0632,2.0662,2924124.5136
2007-04-02 09:40:00,20.68,20.79,20.66,20.79,1880025.9403372244,2.0662,2.0772,2.0642,2.0772,1880025.9403
2007-04-02 09:45:00,20.79,20.94,20.77,20.87,2221141.374837873,2.0772,2.0922,2.0752,2.0852,2221141.3748
2007-04-02 09:50:00,20.87,20.89,20.8,20.81,2016212.71076524,2.0852,2.0872,2.0782,2.0792,2016212.7108
2007-04-02 09:55:00,20.81,20.83,20.79,20.82,1825226.977950713,2.0792,2.0812,2.0772,2.0802,1825226.978
2007-04-02 10:00:00,20.82,20.86,20.8,20.84,1730544.747081712,2.0802,2.0842,2.0782,2.0822,1730544.7471
2007-04-02 10:05:00,20.84,20.89,20.83,20.85,1225680.93385214,2.0822,2.0872,2.0812,2.0832,1225680.9339
2007-04-02 10:10:00,20.85,20.89,20.84,20.89,1090791.1802853437,2.0832,2.0872,2.0822,2.0872,1090791.1803
2007-04-02 10:15:00,20.89,20.89,20.82,20.82,1026588.8456549936,2.0872,2.0872,2.0802,2.0802,1026588.8457
2007-04-02 10:20:00,20.82,20.86,20.81,20.82,1466926.0700389105,2.0802,2.0842,2.0792,2.0802,1466926.07
2007-04-02 10:25:00,20.83,20.86,20.82,20.85,604409.8573281453,2.0812,2.0842,2.0802,2.0832,604409.8573
2007-04-02 10:30:00,20.85,20.88,20.66,20.87,931582.3605706876,2.0832,2.0862,2.0642,2.0852,931582.3606
2007-04-02 10:35:00,20.87,20.88,20.87,20.88,929961.0894941634,2.0852,2.0862,2.0852,2.0862,929961.0895
2007-04-02 10:40:00,20.88,20.89,20.87,20.88,926070.0389105058,2.0862,2.0872,2.0852,2.0862,926070.0389
2007-04-02 10:45:00,20.88,20.89,20.88,20.88,710116.7315175098,2.0862,2.0872,2.0862,2.0862,710116.7315
2007-04-02 10:50:00,20.88,20.89,20.88,20.89,1226005.1880674448,2.0862,2.0872,2.0862,2.0872,1226005.1881
2007-04-02 10:55:00,20.89,20.94,20.88,20.93,1034695.2010376136,2.0872,2.0922,2.0862,2.0912,1034695.201
2007-04-02 11:00:00,20.93,20.99,20.9,20.99,1400129.701686122,2.0912,2.0972,2.0882,2.0972,1400129.7017
2007-04-02 11:05:00,20.99,21.0,20.97,20.98,1016536.9649805448,2.0972,2.0982,2.0952,2.0962,1016536.965
2007-04-02 11:10:00,20.98,20.98,20.96,20.97,1250000.0,2.0962,2.0962,2.0942,2.0952,1250000.0
2007-04-02 11:15:00,20.97,20.99,20.95,20.96,981517.5097276265,2.0952,2.0972,2.0932,2.0942,981517.5097
2007-04-02 11:20:00,20.96,20.97,20.93,20.93,1006160.8300907912,2.0942,2.0952,2.0912,2.0912,1006160.8301
2007-04-02 11:25:00,20.93,20.94,20.9,20.9,827496.757457847,2.0912,2.0922,2.0882,2.0882,827496.7575
2007-04-02 11:30:00,20.9,20.92,20.89,20.92,746433.2036316473,2.0882,2.0902,2.0872,2.0902,746433.2036
2007-04-02 11:35:00,20.92,20.94,20.92,20.93,533398.1841763943,2.0902,2.0922,2.0902,2.0912,533398.1842
2007-04-02 11:40:00,20.93,20.95,20.93,20.95,617704.2801556421,2.0912,2.0932,2.0912,2.0932,617704.2802
2007-04-02 11:45:00,20.95,20.97,20.93,20.94,1303826.1997405966,2.0932,2.0952,2.0912,2.0922,1303826.1997
2007-04-02 11:50:00,20.94,20.95,20.91,20.92,533073.9299610895,2.0922,2.0932,2.0892,2.0902,533073.93
2007-04-02 11:55:00,20.92,20.94,20.9,20.91,1040531.7769131,2.0902,2.0922,2.0882,2.0892,1040531.7769
2007-04-02 12:00:00,20.91,20.94,20.9,20.94,891699.0920881971,2.0892,2.0922,2.0882,2.0922,891699.0921
2007-04-02 12:05:00,20.94,20.94,20.92,20.92,714980.5447470817,2.0922,2.0922,2.0902,2.0902,714980.5447
2007-04-02 12:10:00,20.92,20.92,20.89,20.89,626134.8897535668,2.0902,2.0902,2.0872,2.0872,626134.8898
2007-04-02 12:15:00,20.89,20.91,20.89,20.91,654669.2607003892,2.0872,2.0892,2.0872,2.0892,654669.2607
2007-04-02 12:20:00,20.91,20.91,20.86,20.87,616731.5175097276,2.0892,2.0892,2.0842,2.0852,616731.5175
2007-04-02 12:25:00,20.87,20.87,20.82,20.85,863488.9753566796,2.0852,2.0852,2.0802,2.0832,863488.9754
2007-04-02 12:30:00,20.85,20.88,20.85,20.87,570363.1647211413,2.0832,2.0862,2.0832,2.0852,570363.1647
2007-04-02 12:35:00,20.87,20.89,20.87,20.88,568093.3852140078,2.0852,2.0872,2.0852,2.0862,568093.3852
2007-04-02 12:40:00,20.88,20.91,20.87,20.91,711413.748378729,2.0862,2.0892,2.0852,2.0892,711413.7484
2007-04-02 12:45:00,20.91,20.91,20.89,20.89,375486.3813229572,2.0892,2.0892,2.0872,2.0872,375486.3813
2007-04-02 12:50:00,20.89,20.9,20.88,20.89,297665.3696498055,2.0872,2.0882,2.0862,2.0872,297665.3696
2007-04-02 12:55:00,20.88,20.89,20.88,20.88,405966.2775616083,2.0862,2.0872,2.0862,2.0862,405966.2776
2007-04-02 13:00:00,20.88,20.88,20.85,20.86,384889.7535667964,2.0862,2.0862,2.0832,2.0842,384889.7536
2007-04-02 13:05:00,20.86,20.88,20.85,20.85,636511.0246433204,2.0842,2.0862,2.0832,2.0832,636511.0246
2007-04-02 13:10:00,20.85,20.85,20.84,20.85,402723.7354085603,2.0832,2.0832,2.0822,2.0832,402723.7354
2007-04-02 13:15:00,20.84,20.85,20.84,20.84,316147.859922179,2.0822,2.0832,2.0822,2.0822,316147.8599
2007-04-02 13:20:00,20.84,20.85,20.84,20.85,427042.8015564202,2.0822,2.0832,2.0822,2.0832,427042.8016
2007-04-02 13:25:00,20.85,20.85,20.84,20.85,567769.130998703,2.0832,2.0832,2.0822,2.0832,567769.131
2007-04-02 13:30:00,20.85,20.85,20.85,20.85,219844.3579766537,2.0832,2.0832,2.0832,2.0832,219844.358
2007-04-02 13:35:00,20.85,20.86,20.85,20.86,222762.64591439688,2.0832,2.0842,2.0832,2.0842,222762.6459
2007-04-02 13:40:00,20.86,26.58,20.86,20.87,478274.9675745785,2.0842,2.6557,2.0842,2.0852,478274.9676
2007-04-02 13:45:00,20.87,20.88,20.87,20.88,206874.1893644617,2.0852,2.0862,2.0852,2.0862,206874.1894
2007-04-02 13:50:00,20.88,20.89,20.88,20.89,211089.49416342413,2.0862,2.0872,2.0862,2.0872,211089.4942
2007-04-02 13:55:00,20.88,20.89,20.88,20.88,262321.6601815824,2.0862,2.0872,2.0862,2.0862,262321.6602
2007-04-02 14:00:00,20.88,20.88,20.85,20.85,521725.0324254215,2.0862,2.0862,2.0832,2.0832,521725.0324
2007-04-02 14:05:00,20.86,20.86,20.85,20.85,310959.7924773022,2.0842,2.0842,2.0832,2.0832,310959.7925
2007-04-02 14:10:00,20.85,20.88,20.85,20.88,429961.08949416346,2.0832,2.0862,2.0832,2.0862,429961.0895
2007-04-02 14:15:00,20.88,20.91,20.88,20.9,321011.673151751,2.0862,2.0892,2.0862,2.0882,321011.6732
2007-04-02 14:20:00,20.9,20.91,20.9,20.91,564850.8430609598,2.0882,2.0892,2.0882,2.0892,564850.8431
2007-04-02 14:25:00,20.91,20.91,20.91,20.91,414072.6329442283,2.0892,2.0892,2.0892,2.0892,414072.6329
2007-04-02 14:30:00,20.91,20.92,20.9,20.92,604409.8573281453,2.0892,2.0902,2.0882,2.0902,604409.8573
2007-04-02 14:35:00,20.92,20.93,20.92,20.93,380674.448767834,2.0902,2.0912,2.0902,2.0912,380674.4488
2007-04-02 14:40:00,20.93,20.94,20.92,20.94,573281.4526588846,2.0912,2.0922,2.0902,2.0922,573281.4527
2007-04-02 14:45:00,20.94,20.97,20.94,20.97,542477.3022049287,2.0922,2.0952,2.0922,2.0952,542477.3022
2007-04-02 14:50:00,20.97,20.97,20.96,20.96,342412.4513618677,2.0952,2.0952,2.0942,2.0942,342412.4514
2007-04-02 14:55:00,20.96,20.97,20.96,20.96,448443.57976653695,2.0942,2.0952,2.0942,2.0942,448443.5798
2007-04-02 15:00:00,20.96,20.97,20.96,20.97,343709.4682230869,2.0942,2.0952,2.0942,2.0952,343709.4682
2007-04-02 15:05:00,20.97,21.0,20.97,20.98,1451686.121919585,2.0952,2.0982,2.0952,2.0962,1451686.1219
2007-04-02 15:10:00,20.98,21.0,20.98,20.99,844033.7224383918,2.0962,2.0982,2.0962,2.0972,844033.7224
2007-04-02 15:15:00,20.99,21.0,20.99,21.0,648508.4306095979,2.0972,2.0982,2.0972,2.0982,648508.4306
2007-04-02 15:20:00,21.0,21.05,20.99,21.04,1065175.0972762646,2.0982,2.1032,2.0972,2.1022,1065175.0973
2007-04-02 15:25:00,21.04,21.07,21.04,21.06,1259079.1180285343,2.1022,2.1052,2.1022,2.1042,1259079.118
2007-04-02 15:30:00,21.06,21.07,21.02,21.06,1497081.7120622569,2.1042,2.1052,2.1002,2.1042,1497081.7121
2007-04-02 15:35:00,21.06,21.1,21.05,21.06,2062905.3177691312,2.1042,2.1082,2.1032,2.1042,2062905.3178
2007-04-02 15:40:00,21.06,21.07,21.04,21.05,1705252.9182879378,2.1042,2.1052,2.1022,2.1032,1705252.9183
2007-04-02 15:45:00,21.05,21.06,21.04,21.05,1341763.942931258,2.1032,2.1042,2.1022,2.1032,1341763.9429
2007-04-02 15:50:00,21.05,21.08,21.04,21.05,1116083.009079118,2.1032,2.1062,2.1022,2.1032,1116083.0091
2007-04-02 15:55:00,21.05,21.06,21.04,21.04,2090791.180285344,2.1032,2.1042,2.1022,2.1022,2090791.1803
2007-04-03 09:30:00,21.23,21.36,21.23,21.27,2443255.5123216603,2.1212,2.1342,2.1212,2.1252,2443255.5123
2007-04-03 09:35:00,21.27,21.31,21.21,21.26,1976005.1880674448,2.1252,2.1292,2.1192,2.1242,1976005.1881
2007-04-03 09:40:00,21.26,21.28,21.23,21.25,1310635.5382619975,2.1242,2.1262,2.1212,2.1232,1310635.5383
2007-04-03 09:45:00,21.25,21.28,21.23,21.25,1065823.6057068745,2.1232,2.1262,2.1212,2.1232,1065823.6057
2007-04-03 09:50:00,21.25,21.25,21.23,21.23,978923.476005188,2.1232,2.1232,2.1212,2.1212,978923.476
2007-04-03 09:55:00,21.23,21.23,21.22,21.23,711413.748378729,2.1212,2.1212,2.1202,2.1212,711413.7484
2007-04-03 10:00:00,21.23,21.25,21.22,21.24,1442607.0038910506,2.1212,2.1232,2.1202,2.1222,1442607.0039
2007-04-03 10:05:00,21.25,21.26,21.24,21.26,1009403.3722438392,2.1232,2.1242,2.1222,2.1242,1009403.3722
2007-04-03 10:10:00,21.26,21.28,21.26,21.27,1272373.5408560312,2.1242,2.1262,2.1242,2.1252,1272373.5409
2007-04-03 10:15:00,21.27,21.3,21.27,21.29,1743514.915693904,2.1252,2.1282,2.1252,2.1272,1743514.9157
2007-04-03 10:20:00,21.29,21.3,21.26,21.28,1256160.8300907912,2.1272,2.1282,2.1242,2.1262,1256160.8301
2007-04-03 10:25:00,21.28,21.28,21.26,21.27,1113164.721141375,2.1262,2.1262,2.1242,2.1252,1113164.7211
2007-04-03 10:30:00,21.27,21.3,21.26,21.29,1098897.5356679638,2.1252,2.1282,2.1242,2.1272,1098897.5357
2007-04-03 10:35:00,21.3,21.3,21.28,21.3,1339818.4176394294,2.1282,2.1282,2.1262,2.1282,1339818.4176
2007-04-03 10:40:00,21.3,21.37,21.3,21.37,1535667.963683528,2.1282,2.1352,2.1282,2.1352,1535667.9637
2007-04-03 10:45:00,21.37,21.39,21.35,21.38,1986381.3229571984,2.1352,2.1372,2.1332,2.1362,1986381.323
2007-04-03 10:50:00,21.38,21.42,21.36,21.42,1998702.9831387808,2.1362,2.1402,2.1342,2.1402,1998702.9831
2007-04-03 10:55:00,21.42,21.47,21.42,21.46,2441958.495460441,2.1402,2.1452,2.1402,2.1442,2441958.4955
2007-04-03 11:00:00,21.46,21.48,21.42,21.46,1442282.7496757458,2.1442,2.1462,2.1402,2.1442,1442282.7497
2007-04-03 11:05:00,21.46,21.46,21.43,21.44,1809987.029831388,2.1442,2.1442,2.1412,2.1422,1809987.0298
2007-04-03 11:10:00,21.44,21.49,21.43,21.48,1357003.8910505837,2.1422,2.1472,2.1412,2.1462,1357003.8911
2007-04-03 11:15:00,21.48,21.51,21.46,21.46,1208171.206225681,2.1462,2.1492,2.1442,2.1442,1208171.2062
2007-04-03 11:20:00,21.46,21.47,21.46,21.46,730869.0012970169,2.1442,2.1452,2.1442,2.1442,730869.0013
2007-04-03 11:25:00,21.46,21.46,21.44,21.44,1050907.9118028537,2.1442,2.1442,2.1422,2.1422,1050907.9118
2007-04-03 11:30:00,21.44,21.46,21.43,21.45,646887.1595330739,2.1422,2.1442,2.1412,2.1432,646887.1595
2007-04-03 11:35:00,21.45,21.5,21.45,21.48,682555.1232166018,2.1432,2.1482,2.1432,2.1462,682555.1232
2007-04-03 11:40:00,21.47,21.49,21.47,21.48,690337.224383917,2.1452,2.1472,2.1452,2.1462,690337.2244
2007-04-03 11:45:00,21.48,21.51,21.47,21.48,1063878.0804150454,2.1462,2.1492,2.1452,2.1462,1063878.0804
2007-04-03 11:50:00,21.48,21.52,21.47,21.52,797341.1154345006,2.1462,2.1502,2.1452,2.1502,797341.1154
2007-04-03 11:55:00,21.51,21.53,21.5,21.51,603761.3488975357,2.1492,2.1512,2.1482,2.1492,603761.3489
2007-04-03 12:00:00,21.51,21.51,21.48,21.49,506809.3385214008,2.1492,2.1492,2.1462,2.1472,506809.3385
2007-04-03 12:05:00,21.49,21.52,21.49,21.51,413424.1245136187,2.1472,2.1502,2.1472,2.1492,413424.1245
2007-04-03 12:10:00,21.51,21.51,21.49,21.49,410505.8365758755,2.1492,2.1492,2.1472,2.1472,410505.8366
2007-04-03 12:15:00,21.49,21.51,21.48,21.49,755188.0674448768,2.1472,2.1492,2.1462,2.1472,755188.0674
2007-04-03 12:20:00,21.49,21.5,21.47,21.47,506160.8300907912,2.1472,2.1482,2.1452,2.1452,506160.8301
2007-04-03 12:25:00,21.47,21.49,21.47,21.48,954928.664072633,2.1452,2.1472,2.1452,2.1462,954928.6641
2007-04-03 12:30:00,21.47,21.48,21.45,21.45,649156.9390402075,2.1452,2.1462,2.1432,2.1432,649156.939
2007-04-03 12:35:00,21.45,21.45,21.43,21.44,709143.9688715953,2.1432,2.1432,2.1412,2.1422,709143.9689
2007-04-03 12:40:00,21.44,21.45,21.42,21.43,1045071.3359273672,2.1422,2.1432,2.1402,2.1412,1045071.3359
2007-04-03 12:45:00,21.43,21.43,21.4,21.41,474059.6627756161,2.1412,2.1412,2.1382,2.1392,474059.6628
2007-04-03 12:50:00,21.42,21.43,21.41,21.42,377756.1608300908,2.1402,2.1412,2.1392,2.1402,377756.1608
2007-04-03 12:55:00,21.43,21.45,21.42,21.43,779182.8793774319,2.1412,2.1432,2.1402,2.1412,779182.8794
2007-04-03 13:00:00,21.43,21.43,21.4,21.43,763294.4228274968,2.1412,2.1412,2.1382,2.1412,763294.4228
2007-04-03 13:05:00,21.43,21.44,21.4,21.42,785019.4552529183,2.1412,2.1422,2.1382,2.1402,785019.4553
2007-04-03 13:10:00,21.42,21.42,21.36,21.36,1194228.2749675745,2.1402,2.1402,2.1342,2.1342,1194228.275
2007-04-03 13:15:00,21.36,21.37,21.34,21.36,709468.2230869002,2.1342,2.1352,2.1322,2.1342,709468.2231
2007-04-03 13:20:00,21.36,21.36,21.35,21.36,386511.0246433204,2.1342,2.1342,2.1332,2.1342,386511.0246
2007-04-03 13:25:00,21.36,21.37,21.36,21.37,572957.1984435798,2.1342,2.1352,2.1342,2.1352,572957.1984
2007-04-03 13:30:00,21.37,21.41,21.37,21.41,720817.1206225681,2.1352,2.1392,2.1352,2.1392,720817.1206
2007-04-03 13:35:00,21.41,21.43,21.41,21.43,580415.0453955901,2.1392,2.1412,2.1392,2.1412,580415.0454
2007-04-03 13:40:00,21.43,21.5,21.43,21.47,781128.4046692607,2.1412,2.1482,2.1412,2.1452,781128.4047
2007-04-03 13:45:00,21.47,21.51,21.47,21.49,831063.5538261997,2.1452,2.1492,2.1452,2.1472,831063.5538
2007-04-03 13:50:00,21.49,21.51,21.49,21.49,916018.1582360571,2.1472,2.1492,2.1472,2.1472,916018.1582
2007-04-03 13:55:00,21.49,21.5,21.48,21.49,466277.5616083009,2.1472,2.1482,2.1462,2.1472,466277.5616
2007-04-03 14:00:00,21.48,21.49,21.48,21.48,682230.869001297,2.1462,2.1472,2.1462,2.1462,682230.869
2007-04-03 14:05:00,21.48,21.49,21.47,21.47,1934500.6485084307,2.1462,2.1472,2.1452,2.1452,1934500.6485
2007-04-03 14:10:00,21.47,21.47,21.39,21.4,997405.9662775616,2.1452,2.1452,2.1372,2.1382,997405.9663
2007-04-03 14:15:00,21.41,21.48,21.4,21.42,860570.6874189365,2.1392,2.1462,2.1382,2.1402,860570.6874
2007-04-03 14:20:00,21.42,21.42,21.39,21.42,942931.2581063554,2.1402,2.1402,2.1372,2.1402,942931.2581
2007-04-03 14:25:00,21.42,21.45,21.41,21.44,720817.1206225681,2.1402,2.1432,2.1392,2.1422,720817.1206
2007-04-03 14:30:00,21.45,21.45,21.43,21.44,461738.0025940337,2.1432,2.1432,2.1412,2.1422,461738.0026
2007-04-03 14:35:00,21.43,21.44,21.43,21.44,597924.7730220493,2.1412,2.1422,2.1412,2.1422,597924.773
2007-04-03 14:40:00,21.44,21.46,21.44,21.46,414396.8871595331,2.1422,2.1442,2.1422,2.1442,414396.8872
2007-04-03 14:45:00,21.46,21.46,21.42,21.43,854734.11154345,2.1442,2.1442,2.1402,2.1412,854734.1115
2007-04-03 14:50:00,21.43,21.46,21.43,21.45,630674.448767834,2.1412,2.1442,2.1412,2.1432,630674.4488
2007-04-03 14:55:00,21.45,21.45,21.44,21.45,835278.8586251622,2.1432,2.1432,2.1422,2.1432,835278.8586
2007-04-03 15:00:00,21.45,21.48,21.45,21.46,638780.804150454,2.1432,2.1462,2.1432,2.1442,638780.8042
2007-04-03 15:05:00,21.46,21.46,21.44,21.45,647535.6679636835,2.1442,2.1442,2.1422,2.1432,647535.668
2007-04-03 15:10:00,21.45,21.45,21.42,21.44,715953.3073929962,2.1432,2.1432,2.1402,2.1422,715953.3074
2007-04-03 15:15:00,21.43,21.44,21.43,21.43,559662.7756160831,2.1412,2.1422,2.1412,2.1412,559662.7756
2007-04-03 15:20:00,21.43,21.43,21.42,21.43,736381.3229571985,2.1412,2.1412,2.1402,2.1412,736381.323
2007-04-03 15:25:00,21.43,21.43,21.4,21.41,886186.7704280156,2.1412,2.1412,2.1382,2.1392,886186.7704
2007-04-03 15:30:00,21.41,21.45,21.4,21.45,1299935.149156939,2.1392,2.1432,2.1382,2.1432,1299935.1492
2007-04-03 15:35:00,21.45,21.46,21.43,21.46,1192282.7496757458,2.1432,2.1442,2.1412,2.1442,1192282.7497
2007-04-03 15:40:00,21.46,21.48,21.44,21.45,1679312.581063554,2.1442,2.1462,2.1422,2.1432,1679312.5811
2007-04-03 15:45:00,21.45,21.46,21.44,21.46,2316796.3683527885,2.1432,2.1442,2.1422,2.1442,2316796.3684
2007-04-03 15:50:00,21.46,21.47,21.45,21.47,1416018.158236057,2.1442,2.1452,2.1432,2.1452,1416018.1582
2007-04-03 15:55:00,21.47,21.5,21.46,21.48,2360246.4332036315,2.1452,2.1482,2.1442,2.1462,2360246.4332
2007-04-04 09:30:00,21.65,21.69,21.56,21.62,3000000.0,2.1631,2.1671,2.1542,2.1602,3000000.0
2007-04-04 09:35:00,21.62,21.62,21.57,21.59,2154020.75226978,2.1602,2.1602,2.1552,2.1572,2154020.7523
2007-04-04 09:40:00,21.59,21.59,21.57,21.59,1773994.8119325552,2.1572,2.1572,2.1552,2.1572,1773994.8119
2007-04-04 09:45:00,21.59,21.6,21.56,21.59,2356355.382619974,2.1572,2.1582,2.1542,2.1572,2356355.3826
2007-04-04 09:50:00,21.59,21.62,21.59,21.61,1233787.28923476,2.1572,2.1602,2.1572,2.1592,1233787.2892
2007-04-04 09:55:00,21.61,21.63,21.6,21.61,1067120.6225680937,2.1592,2.1611,2.1582,2.1592,1067120.6226
2007-04-04 10:00:00,21.61,21.61,21.58,21.6,2442282.7496757456,2.1592,2.1592,2.1562,2.1582,2442282.7497
2007-04-04 10:05:00,21.6,21.63,21.6,21.62,1052204.9286640726,2.1582,2.1611,2.1582,2.1602,1052204.9287
2007-04-04 10:10:00,21.62,21.63,21.62,21.63,738651.102464332,2.1602,2.1611,2.1602,2.1611,738651.1025
2007-04-04 10:15:00,21.63,21.66,21.62,21.66,1254539.5590142673,2.1611,2.1641,2.1602,2.1641,1254539.559
2007-04-04 10:20:00,21.65,21.66,21.59,21.65,3779831.3878080416,2.1631,2.1641,2.1572,2.1631,3779831.3878
2007-04-04 10:25:00,21.66,21.67,21.64,21.66,1929636.835278859,2.1641,2.1651,2.1621,2.1641,1929636.8353
2007-04-04 10:30:00,21.66,21.71,21.66,21.66,1934824.902723736,2.1641,2.1691,2.1641,2.1641,1934824.9027
2007-04-04 10:35:00,21.66,21.69,21.66,21.68,1296044.0985732814,2.1641,2.1671,2.1641,2.1661,1296044.0986
2007-04-04 10:40:00,21.67,21.7,21.67,21.69,782749.6757457848,2.1651,2.1681,2.1651,2.1671,782749.6757
2007-04-04 10:45:00,21.69,21.7,21.67,21.67,938067.4448767834,2.1671,2.1681,2.1651,2.1651,938067.4449
2007-04-04 10:50:00,21.68,21.69,21.67,21.68,1932555.1232166016,2.1661,2.1671,2.1651,2.1661,1932555.1232
2007-04-04 10:55:00,21.68,21.72,21.68,21.7,1164396.887159533,2.1661,2.1701,2.1661,2.1681,1164396.8872
2007-04-04 11:00:00,21.7,21.7,21.67,21.68,835603.1128404669,2.1681,2.1681,2.1651,2.1661,835603.1128
2007-04-04 11:05:00,21.68,21.69,21.67,21.69,1324902.7237354086,2.1661,2.1671,2.1651,2.1671,1324902.7237
2007-04-04 11:10:00,21.69,21.7,21.67,21.67,1603761.3488975358,2.1671,2.1681,2.1651,2.1651,1603761.3489
2007-04-04 11:15:00,21.67,21.7,21.67,21.7,1355058.365758755,2.1651,2.1681,2.1651,2.1681,1355058.3658
2007-04-04 11:20:00,21.69,21.7,21.68,21.69,745460.4409857328,2.1671,2.1681,2.1661,2.1671,745460.441
2007-04-04 11:25:00,21.69,21.7,21.68,21.69,622243.8391699092,2.1671,2.1681,2.1661,2.1671,622243.8392
2007-04-04 11:30:00,21.69,21.71,21.69,21.71,1041180.2853437096,2.1671,2.1691,2.1671,2.1691,1041180.2853
2007-04-04 11:35:00,21.71,21.74,21.7,21.74,1315175.0972762646,2.1691,2.1721,2.1681,2.1721,1315175.0973
2007-04-04 11:40:00,21.74,21.74,21.71,21.71,608300.9079118029,2.1721,2.1721,2.1691,2.1691,608300.9079
2007-04-04 11:45:00,21.72,21.75,21.71,21.74,687743.1906614787,2.1701,2.1731,2.1691,2.1721,687743.1907
2007-04-04 11:50:00,21.74,21.77,21.74,21.75,1113164.721141375,2.1721,2.1751,2.1721,2.1731,1113164.7211
2007-04-04 11:55:00,21.75,21.77,21.72,21.72,917639.4293125812,2.1731,2.1751,2.1701,2.1701,917639.4293
2007-04-04 12:00:00,21.72,21.74,21.71,21.73,1380350.1945525291,2.1701,2.1721,2.1691,2.1711,1380350.1946
2007-04-04 12:05:00,21.73,21.74,21.71,21.71,298638.1322957199,2.1711,2.1721,2.1691,2.1691,298638.1323
2007-04-04 12:10:00,21.71,21.72,21.69,21.72,1229896.2386511024,2.1691,2.1701,2.1671,2.1701,1229896.2387
2007-04-04 12:15:00,21.72,21.74,21.7,21.71,410830.0907911803,2.1701,2.1721,2.1681,2.1691,410830.0908
2007-04-04 12:20:00,21.71,21.72,21.69,21.72,1114785.9922178988,2.1691,2.1701,2.1671,2.1701,1114785.9922
2007-04-04 12:25:00,21.72,21.73,21.71,21.72,285019.4552529183,2.1701,2.1711,2.1691,2.1701,285019.4553
2007-04-04 12:30:00,21.72,21.73,21.71,21.72,189688.7159533074,2.1701,2.1711,2.1691,2.1701,189688.716
2007-04-04 12:35:00,21.72,21.73,21.7,21.7,1145590.1426718547,2.1701,2.1711,2.1681,2.1681,1145590.1427
2007-04-04 12:40:00,21.7,21.7,21.66,21.66,668287.9377431907,2.1681,2.1681,2.1641,2.1641,668287.9377
2007-04-04 12:45:00,21.66,21.68,21.65,21.66,423800.2594033722,2.1641,2.1661,2.1631,2.1641,423800.2594
2007-04-04 12:50:00,21.66,21.68,21.65,21.67,308690.0129701686,2.1641,2.1661,2.1631,2.1651,308690.013
2007-04-04 12:55:00,21.67,21.69,21.67,21.68,177042.80155642025,2.1651,2.1671,2.1651,2.1661,177042.8016
2007-04-04 13:00:00,21.68,21.69,21.67,21.68,281128.4046692607,2.1661,2.1671,2.1651,2.1661,281128.4047
2007-04-04 13:05:00,21.68,21.69,21.67,21.69,236057.0687418937,2.1661,2.1671,2.1651,2.1671,236057.0687
2007-04-04 13:10:00,21.69,21.71,21.68,21.71,374189.364461738,2.1671,2.1691,2.1661,2.1691,374189.3645
2007-04-04 13:15:00,21.71,21.71,21.7,21.71,282101.1673151751,2.1691,2.1691,2.1681,2.1691,282101.1673
2007-04-04 13:20:00,21.71,21.72,21.71,21.71,392023.346303502,2.1691,2.1701,2.1691,2.1691,392023.3463
2007-04-04 13:25:00,21.71,21.71,21.7,21.71,412451.3618677043,2.1691,2.1691,2.1681,2.1691,412451.3619
2007-04-04 13:30:00,21.71,21.71,21.71,21.71,542477.3022049287,2.1691,2.1691,2.1691,2.1691,542477.3022
2007-04-04 13:35:00,21.71,21.71,21.68,21.68,590791.1802853437,2.1691,2.1691,2.1661,2.1661,590791.1803
2007-04-04 13:40:00,21.68,21.7,21.67,21.7,391374.8378728924,2.1661,2.1681,2.1651,2.1681,391374.8379
2007-04-04 13:45:00,21.7,21.7,21.69,21.7,535667.9636835279,2.1681,2.1681,2.1671,2.1681,535667.9637
2007-04-04 13:50:00,21.7,21.72,21.7,21.71,291180.28534370946,2.1681,2.1701,2.1681,2.1691,291180.2853
2007-04-04 13:55:00,21.71,21.72,21.71,21.71,264915.6939040208,2.1691,2.1701,2.1691,2.1691,264915.6939
2007-04-04 14:00:00,21.71,21.71,21.7,21.7,503566.7963683528,2.1691,2.1691,2.1681,2.1681,503566.7964
2007-04-04 14:05:00,21.7,21.72,21.7,21.72,749675.7457846953,2.1681,2.1701,2.1681,2.1701,749675.7458
2007-04-04 14:10:00,21.72,21.73,21.71,21.72,286316.4721141375,2.1701,2.1711,2.1691,2.1701,286316.4721
2007-04-04 14:15:00,21.71,21.74,21.71,21.73,370946.82230869,2.1691,2.1721,2.1691,2.1711,370946.8223
2007-04-04 14:20:00,21.73,21.73,21.72,21.72,375162.1271076524,2.1711,2.1711,2.1701,2.1701,375162.1271
2007-04-04 14:25:00,21.72,21.74,21.71,21.72,597600.5188067445,2.1701,2.1721,2.1691,2.1701,597600.5188
2007-04-04 14:30:00,21.72,21.74,21.72,21.74,360894.94163424126,2.1701,2.1721,2.1701,2.1721,360894.9416
2007-04-04 14:35:00,21.74,21.74,21.72,21.73,411478.5992217899,2.1721,2.1721,2.1701,2.1711,411478.5992
2007-04-04 14:40:00,21.73,21.73,21.72,21.73,260376.1348897536,2.1711,2.1711,2.1701,2.1711,260376.1349
2007-04-04 14:45:00,21.73,21.73,21.72,21.73,506160.8300907912,2.1711,2.1711,2.1701,2.1711,506160.8301
2007-04-04 14:50:00,21.73,21.73,21.72,21.73,332036.3164721141,2.1711,2.1711,2.1701,2.1711,332036.3165
2007-04-04 14:55:00,21.72,21.73,21.72,21.73,1784046.692607004,2.1701,2.1711,2.1701,2.1711,1784046.6926
2007-04-04 15:00:00,21.73,21.74,21.73,21.74,591439.6887159533,2.1711,2.1721,2.1711,2.1721,591439.6887
2007-04-04 15:05:00,21.74,21.74,21.74,21.74,452983.1387808042,2.1721,2.1721,2.1721,2.1721,452983.1388
2007-04-04 15:10:00,21.74,21.74,21.72,21.72,531776.9130998703,2.1721,2.1721,2.1701,2.1701,531776.9131
2007-04-04 15:15:00,21.72,21.72,21.7,21.71,1127756.1608300908,2.1701,2.1701,2.1681,2.1691,1127756.1608
2007-04-04 15:20:00,21.71,21.72,21.71,21.71,1000648.5084306096,2.1691,2.1701,2.1691,2.1691,1000648.5084
2007-04-04 15:25:00,21.71,21.72,21.71,21.71,1068093.3852140077,2.1691,2.1701,2.1691,2.1691,1068093.3852
2007-04-04 15:30:00,21.71,21.73,21.71,21.73,1357976.653696498,2.1691,2.1711,2.1691,2.1711,1357976.6537
2007-04-04 15:35:00,21.73,21.74,21.72,21.73,1053501.9455252918,2.1711,2.1721,2.1701,2.1711,1053501.9455
2007-04-04 15:40:00,21.73,21.74,21.72,21.72,1325875.486381323,2.1711,2.1721,2.1701,2.1701,1325875.4864
2007-04-04 15:45:00,21.72,21.9,21.71,21.71,2566147.859922179,2.1701,2.1881,2.1691,2.1691,2566147.8599
2007-04-04 15:50:00,21.71,21.71,21.67,21.67,2375162.1271076524,2.1691,2.1691,2.1651,2.1651,2375162.1271
2007-04-04 15:55:00,21.67,21.73,21.67,21.71,3476977.95071336,2.1651,2.1711,2.1651,2.1691,3476977.9507
2007-04-05 09:30:00,21.81,21.87,21.77,21.79,1748054.474708171,2.1791,2.1851,2.1751,2.1771,1748054.4747
2007-04-05 09:35:00,21.8,21.8,21.79,21.79,659208.8197146563,2.1781,2.1781,2.1771,2.1771,659208.8197
2007-04-05 09:40:00,21.79,21.79,21.77,21.78,1052529.1828793774,2.1771,2.1771,2.1751,2.1761,1052529.1829
2007-04-05 09:45:00,21.78,21.82,21.75,21.79,1731193.2555123216,2.1761,2.1801,2.1731,2.1771,1731193.2555
2007-04-05 09:50:00,21.79,21.82,21.79,21.8,1104409.8573281453,2.1771,2.1801,2.1771,2.1781,1104409.8573
2007-04-05 09:55:00,21.8,21.81,21.78,21.79,627107.6523994812,2.1781,2.1791,2.1761,2.1771,627107.6524
2007-04-05 10:00:00,21.79,21.79,21.77,21.78,791180.2853437095,2.1771,2.1771,2.1751,2.1761,791180.2853
2007-04-05 10:05:00,21.78,21.82,21.78,21.81,764591.439688716,2.1761,2.1801,2.1761,2.1791,764591.4397
2007-04-05 10:10:00,21.81,21.83,21.81,21.82,859597.9247730221,2.1791,2.1811,2.1791,2.1801,859597.9248
2007-04-05 10:15:00,21.82,21.82,21.81,21.81,725032.4254215305,2.1801,2.1801,2.1791,2.1791,725032.4254
2007-04-05 10:20:00,21.81,21.81,21.81,21.81,414396.8871595331,2.1791,2.1791,2.1791,2.1791,414396.8872
2007-04-05 10:25:00,21.81,21.82,21.81,21.81,501621.271076524,2.1791,2.1801,2.1791,2.1791,501621.2711
2007-04-05 10:30:00,21.82,21.83,21.81,21.82,571335.9273670558,2.1801,2.1811,2.1791,2.1801,571335.9274
2007-04-05 10:35:00,21.82,21.83,21.8,21.83,1259403.372243839,2.1801,2.1811,2.1781,2.1811,1259403.3722
2007-04-05 10:40:00,21.83,21.84,21.83,21.83,761348.897535668,2.1811,2.1821,2.1811,2.1811,761348.8975
2007-04-05 10:45:00,21.83,21.83,21.83,21.83,541828.7937743191,2.1811,2.1811,2.1811,2.1811,541828.7938
2007-04-05 10:50:00,21.83,21.83,21.82,21.82,869649.8054474709,2.1811,2.1811,2.1801,2.1801,869649.8054
2007-04-05 10:55:00,21.82,21.83,21.8,21.82,488975.35667963687,2.1801,2.1811,2.1781,2.1801,488975.3567
2007-04-05 11:00:00,21.82,21.83,21.82,21.83,406290.5317769131,2.1801,2.1811,2.1801,2.1811,406290.5318
2007-04-05 11:05:00,21.83,21.83,21.83,21.83,282425.4215304799,2.1811,2.1811,2.1811,2.1811,282425.4215
2007-04-05 11:10:00,21.83,21.83,21.82,21.82,551556.420233463,2.1811,2.1811,2.1801,2.1801,551556.4202
2007-04-05 11:15:00,21.82,21.82,21.82,21.82,368028.5343709468,2.1801,2.1801,2.1801,2.1801,368028.5344
2007-04-05 11:20:00,21.82,21.82,21.82,21.82,397211.4137483788,2.1801,2.1801,2.1801,2.1801,397211.4137
2007-04-05 11:25:00,21.82,21.82,21.82,21.82,191958.495460441,2.1801,2.1801,2.1801,2.1801,191958.4955
2007-04-05 11:30:00,21.82,21.82,21.82,21.82,341439.6887159533,2.1801,2.1801,2.1801,2.1801,341439.6887
2007-04-05 11:35:00,21.82,21.83,21.82,21.83,644617.3800259404,2.1801,2.1811,2.1801,2.1811,644617.38
2007-04-05 11:40:00,21.83,21.84,21.83,21.83,309014.2671854734,2.1811,2.1821,2.1811,2.1811,309014.2672
2007-04-05 11:45:00,21.83,21.83,21.83,21.83,276264.5914396887,2.1811,2.1811,2.1811,2.1811,276264.5914
2007-04-05 11:50:00,21.83,21.83,21.83,21.83,616731.5175097276,2.1811,2.1811,2.1811,2.1811,616731.5175
2007-04-05 11:55:00,21.83,21.85,21.83,21.85,922178.9883268484,2.1811,2.1831,2.1811,2.1831,922178.9883
2007-04-05 12:00:00,21.85,21.87,21.84,21.87,727302.2049286641,2.1831,2.1851,2.1821,2.1851,727302.2049
2007-04-05 12:05:00,21.87,21.87,21.86,21.86,840142.6718547342,2.1851,2.1851,2.1841,2.1841,840142.6719
2007-04-05 12:10:00,21.87,21.87,21.82,21.84,729247.7302204929,2.1851,2.1851,2.1801,2.1821,729247.7302
2007-04-05 12:15:00,21.84,21.84,21.82,21.83,332360.5706874189,2.1821,2.1821,2.1801,2.1811,332360.5707
2007-04-05 12:20:00,21.83,21.83,21.83,21.83,315823.6057068742,2.1811,2.1811,2.1811,2.1811,315823.6057
2007-04-05 12:25:00,21.83,21.84,21.83,21.83,235732.8145265889,2.1811,2.1821,2.1811,2.1811,235732.8145
2007-04-05 12:30:00,21.83,21.87,21.83,21.87,190661.4785992218,2.1811,2.1851,2.1811,2.1851,190661.4786
2007-04-05 12:35:00,21.87,21.89,21.87,21.88,326848.2490272373,2.1851,2.1871,2.1851,2.1861,326848.249
2007-04-05 12:40:00,21.88,21.88,21.83,21.84,306095.9792477302,2.1861,2.1861,2.1811,2.1821,306095.9792
2007-04-05 12:45:00,21.83,21.87,21.83,21.84,4625162.127107653,2.1811,2.1851,2.1811,2.1821,4625162.1271
2007-04-05 12:50:00,21.83,21.84,21.83,21.83,178339.81841763944,2.1811,2.1821,2.1811,2.1811,178339.8184
2007-04-05 12:55:00,21.84,21.84,21.83,21.84,313229.5719844358,2.1821,2.1821,2.1811,2.1821,313229.572
2007-04-05 13:00:00,21.83,21.84,21.83,21.83,170557.71725032426,2.1811,2.1821,2.1811,2.1811,170557.7173
2007-04-05 13:05:00,21.84,21.84,21.83,21.83,283722.4383916991,2.1821,2.1821,2.1811,2.1811,283722.4384
2007-04-05 13:10:00,21.83,21.83,21.83,21.83,234111.54345006487,2.1811,2.1811,2.1811,2.1811,234111.5435
2007-04-05 13:15:00,21.83,21.83,21.83,21.83,193255.51232166012,2.1811,2.1811,2.1811,2.1811,193255.5123
2007-04-05 13:20:00,21.83,21.83,21.83,21.83,205252.91828793776,2.1811,2.1811,2.1811,2.1811,205252.9183
2007-04-05 13:25:00,21.83,21.83,21.8,21.8,626783.3981841764,2.1811,2.1811,2.1781,2.1781,626783.3982
2007-04-05 13:30:00,21.8,21.82,21.8,21.82,214656.2905317769,2.1781,2.1801,2.1781,2.1801,214656.2905
2007-04-05 13:35:00,21.82,21.82,21.82,21.82,204604.4098573281,2.1801,2.1801,2.1801,2.1801,204604.4099
2007-04-05 13:40:00,21.82,21.83,21.82,21.83,232166.01815823605,2.1801,2.1811,2.1801,2.1811,232166.0182
2007-04-05 13:45:00,21.83,21.83,21.82,21.82,653372.24383917,2.1811,2.1811,2.1801,2.1801,653372.2438
2007-04-05 13:50:00,21.82,21.82,21.81,21.82,773670.5577172503,2.1801,2.1801,2.1791,2.1801,773670.5577
2007-04-05 13:55:00,21.82,21.84,21.82,21.83,887483.7872892348,2.1801,2.1821,2.1801,2.1811,887483.7873
2007-04-05 14:00:00,21.83,21.84,21.83,21.83,761348.897535668,2.1811,2.1821,2.1811,2.1811,761348.8975
2007-04-05 14:05:00,21.83,21.85,21.83,21.83,669584.9546044099,2.1811,2.1831,2.1811,2.1811,669584.9546
2007-04-05 14:10:00,21.83,21.85,21.83,21.84,452010.3761348898,2.1811,2.1831,2.1811,2.1821,452010.3761
2007-04-05 14:15:00,21.84,21.84,21.83,21.83,529182.8793774319,2.1821,2.1821,2.1811,2.1811,529182.8794
2007-04-05 14:20:00,21.83,21.85,21.83,21.85,233463.03501945524,2.1811,2.1831,2.1811,2.1831,233463.035
2007-04-05 14:25:00,21.84,21.86,21.83,21.85,410181.58236057067,2.1821,2.1841,2.1811,2.1831,410181.5824
2007-04-05 14:30:00,21.85,21.87,21.85,21.85,408560.3112840467,2.1831,2.1851,2.1831,2.1831,408560.3113
2007-04-05 14:35:00,21.85,21.85,21.85,21.85,306744.4876783398,2.1831,2.1831,2.1831,2.1831,306744.4877
2007-04-05 14:40:00,21.85,21.85,21.85,21.85,169584.95460440987,2.1831,2.1831,2.1831,2.1831,169584.9546
2007-04-05 14:45:00,21.85,21.85,21.85,21.85,340466.9260700389,2.1831,2.1831,2.1831,2.1831,340466.9261
2007-04-05 14:50:00,21.85,21.85,21.84,21.85,436121.9195849546,2.1831,2.1831,2.1821,2.1831,436121.9196
2007-04-05 14:55:00,21.85,21.85,21.85,21.85,235084.3060959793,2.1831,2.1831,2.1831,2.1831,235084.3061
2007-04-05 15:00:00,21.85,21.85,21.85,21.85,261024.6433203632,2.1831,2.1831,2.1831,2.1831,261024.6433
2007-04-05 15:05:00,21.85,21.85,21.85,21.85,187418.93644617384,2.1831,2.1831,2.1831,2.1831,187418.9364
2007-04-05 15:10:00,21.85,21.85,21.85,21.85,221465.6290531777,2.1831,2.1831,2.1831,2.1831,221465.6291
2007-04-05 15:15:00,21.85,21.85,21.85,21.85,515564.2023346304,2.1831,2.1831,2.1831,2.1831,515564.2023
2007-04-05 15:20:00,21.85,21.85,21.82,21.82,589494.1634241245,2.1831,2.1831,2.1801,2.1801,589494.1634
2007-04-05 15:25:00,21.82,21.83,21.81,21.82,1017833.981841764,2.1801,2.1811,2.1791,2.1801,1017833.9818
2007-04-05 15:30:00,21.82,21.82,21.81,21.82,497730.2204928664,2.1801,2.1801,2.1791,2.1801,497730.2205
2007-04-05 15:35:00,21.82,21.82,21.82,21.82,373865.1102464333,2.1801,2.1801,2.1801,2.1801,373865.1102
2007-04-05 15:40:00,21.82,21.85,21.82,21.82,2541828.79377432,2.1801,2.1831,2.1801,2.1801,2541828.7938
2007-04-05 15:45:00,21.82,21.82,21.81,21.81,625810.635538262,2.1801,2.1801,2.1791,2.1791,625810.6355
2007-04-05 15:50:00,21.81,21.83,21.81,21.82,1099546.0440985733,2.1791,2.1811,2.1791,2.1801,1099546.0441
2007-04-05 15:55:00,21.82,21.82,21.81,21.82,1187418.9364461738,2.1801,2.1801,2.1791,2.1801,1187418.9364
2007-04-09 09:30:00,21.93,21.93,21.9,21.91,822957.1984435798,2.1911,2.1911,2.1881,2.1891,822957.1984
2007-04-09 09:35:00,21.91,21.91,21.82,21.85,809987.0298313878,2.1891,2.1891,2.1801,2.1831,809987.0298
2007-04-09 09:40:00,21.85,21.87,21.85,21.86,545719.8443579767,2.1831,2.1851,2.1831,2.1841,545719.8444
2007-04-09 09:45:00,21.86,21.86,21.81,21.83,650778.2101167316,2.1841,2.1841,2.1791,2.1811,650778.2101
2007-04-09 09:50:00,21.83,21.84,21.82,21.83,343060.9597924773,2.1811,2.1821,2.1801,2.1811,343060.9598
2007-04-09 09:55:00,21.82,21.83,21.78,21.81,505512.3216601816,2.1801,2.1811,2.1761,2.1791,505512.3217
2007-04-09 10:00:00,21.81,21.81,21.77,21.77,337224.38391699095,2.1791,2.1791,2.1751,2.1751,337224.3839
2007-04-09 10:05:00,21.78,21.78,21.7,21.74,1303826.1997405966,2.1761,2.1761,2.1681,2.1721,1303826.1997
2007-04-09 10:10:00,21.74,21.75,21.71,21.73,525616.0830090791,2.1721,2.1731,2.1691,2.1711,525616.083
2007-04-09 10:15:00,21.73,21.78,21.73,21.77,318093.3852140078,2.1711,2.1761,2.1711,2.1751,318093.3852
2007-04-09 10:20:00,21.78,21.8,21.74,21.75,527237.3540856031,2.1761,2.1781,2.1721,2.1731,527237.3541
2007-04-09 10:25:00,21.75,21.75,21.72,21.73,359597.92477302207,2.1731,2.1731,2.1701,2.1711,359597.9248
2007-04-09 10:30:00,21.73,21.74,21.72,21.74,335927.36705577176,2.1711,2.1721,2.1701,2.1721,335927.3671
2007-04-09 10:35:00,21.74,21.75,21.73,21.73,344357.9766536965,2.1721,2.1731,2.1711,2.1711,344357.9767
2007-04-09 10:40:00,21.73,21.74,21.73,21.74,205252.91828793776,2.1711,2.1721,2.1711,2.1721,205252.9183
2007-04-09 10:45:00,21.73,21.75,21.73,21.75,226653.6964980545,2.1711,2.1731,2.1711,2.1731,226653.6965
2007-04-09 10:50:00,21.75,21.76,21.74,21.75,265239.9481193256,2.1731,2.1741,2.1721,2.1731,265239.9481
2007-04-09 10:55:00,21.75,21.77,21.74,21.76,245136.18677042803,2.1731,2.1751,2.1721,2.1741,245136.1868
2007-04-09 11:00:00,21.76,21.76,21.75,21.76,191634.2412451362,2.1741,2.1741,2.1731,2.1741,191634.2412
2007-04-09 11:05:00,21.76,21.77,21.74,21.75,202658.8845654993,2.1741,2.1751,2.1721,2.1731,202658.8846
2007-04-09 11:10:00,21.75,21.75,21.73,21.74,390402.07522697793,2.1731,2.1731,2.1711,2.1721,390402.0752
2007-04-09 11:15:00,21.74,21.76,21.74,21.74,294747.08171206224,2.1721,2.1741,2.1721,2.1721,294747.0817
2007-04-09 11:20:00,21.74,21.75,21.73,21.75,177367.05577172505,2.1721,2.1731,2.1711,2.1731,177367.0558
2007-04-09 11:25:00,21.75,21.75,21.74,21.74,147859.92217898832,2.1731,2.1731,2.1721,2.1721,147859.9222
2007-04-09 11:30:00,21.74,21.74,21.74,21.74,116083.00907911804,2.1721,2.1721,2.1721,2.1721,116083.0091
2007-04-09 11:35:00,21.74,21.74,21.74,21.74,183203.6316472114,2.1721,2.1721,2.1721,2.1721,183203.6316
2007-04-09 11:40:00,21.74,21.74,21.73,21.73,209143.9688715953,2.1721,2.1721,2.1711,2.1711,209143.9689
2007-04-09 11:45:00,21.73,21.73,21.72,21.72,168936.44617380027,2.1711,2.1711,2.1701,2.1701,168936.4462
2007-04-09 11:50:00,21.72,21.72,21.7,21.71,368677.0428015564,2.1701,2.1701,2.1681,2.1691,368677.0428
2007-04-09 11:55:00,21.71,21.72,21.7,21.7,265239.9481193256,2.1691,2.1701,2.1681,2.1681,265239.9481
2007-04-09 12:00:00,21.7,21.71,21.69,21.69,333657.5875486381,2.1681,2.1691,2.1671,2.1671,333657.5875
2007-04-09 12:05:00,21.7,21.7,21.69,21.69,256485.084306096,2.1681,2.1681,2.1671,2.1671,256485.0843
2007-04-09 12:10:00,21.69,21.69,21.67,21.67,362840.4669260701,2.1671,2.1671,2.1651,2.1651,362840.4669
2007-04-09 12:15:00,21.67,21.71,21.67,21.7,270103.76134889753,2.1651,2.1691,2.1651,2.1681,270103.7613
2007-04-09 12:20:00,21.71,21.71,21.67,21.68,285667.9636835279,2.1691,2.1691,2.1651,2.1661,285667.9637
2007-04-09 12:25:00,21.68,21.68,21.67,21.68,302853.43709468225,2.1661,2.1661,2.1651,2.1661,302853.4371
2007-04-09 12:30:00,21.68,21.68,21.67,21.68,202658.8845654993,2.1661,2.1661,2.1651,2.1661,202658.8846
2007-04-09 12:35:00,21.68,21.72,21.68,21.72,318741.8936446174,2.1661,2.1701,2.1661,2.1701,318741.8936
2007-04-09 12:40:00,21.72,21.72,21.71,21.72,188391.6990920882,2.1701,2.1701,2.1691,2.1701,188391.6991
2007-04-09 12:45:00,21.72,21.73,21.71,21.71,395265.88845655,2.1701,2.1711,2.1691,2.1691,395265.8885
2007-04-09 12:50:00,21.71,21.71,21.69,21.71,274643.3203631647,2.1691,2.1691,2.1671,2.1691,274643.3204
2007-04-09 12:55:00,21.71,21.71,21.68,21.69,181582.36057068745,2.1691,2.1691,2.1661,2.1671,181582.3606
2007-04-09 13:00:00,21.68,21.69,21.67,21.67,262970.168612192,2.1661,2.1671,2.1651,2.1651,262970.1686
2007-04-09 13:05:00,21.67,21.7,21.67,21.7,342088.1971465629,2.1651,2.1681,2.1651,2.1681,342088.1971
2007-04-09 13:10:00,21.7,21.7,21.68,21.68,271400.7782101167,2.1681,2.1681,2.1661,2.1661,271400.7782
2007-04-09 13:15:00,21.68,21.69,21.68,21.69,129701.6861219196,2.1661,2.1671,2.1661,2.1671,129701.6861
2007-04-09 13:20:00,21.68,21.69,21.68,21.69,229896.23865110247,2.1661,2.1671,2.1661,2.1671,229896.2387
2007-04-09 13:25:00,21.69,21.71,21.68,21.7,416990.9208819715,2.1671,2.1691,2.1661,2.1681,416990.9209
2007-04-09 13:30:00,21.69,21.69,21.67,21.67,306744.4876783398,2.1671,2.1671,2.1651,2.1651,306744.4877
2007-04-09 13:35:00,21.67,21.69,21.67,21.69,138780.80415045397,2.1651,2.1671,2.1651,2.1671,138780.8042
2007-04-09 13:40:00,21.69,21.7,21.68,21.69,174448.76783398184,2.1671,2.1681,2.1661,2.1671,174448.7678
2007-04-09 13:45:00,21.69,21.69,21.67,21.67,380025.9403372244,2.1671,2.1671,2.1651,2.1651,380025.9403
2007-04-09 13:50:00,21.67,21.68,21.67,21.67,407263.2944228275,2.1651,2.1661,2.1651,2.1651,407263.2944
2007-04-09 13:55:00,21.67,21.67,21.67,21.67,210440.98573281453,2.1651,2.1651,2.1651,2.1651,210440.9857
2007-04-09 14:00:00,21.67,21.67,21.62,21.63,780479.8962386511,2.1651,2.1651,2.1602,2.1611,780479.8962
2007-04-09 14:05:00,21.62,21.64,21.62,21.63,456874.18936446175,2.1602,2.1621,2.1602,2.1611,456874.1894
2007-04-09 14:10:00,21.63,21.64,21.59,21.61,669260.7003891051,2.1611,2.1621,2.1572,2.1592,669260.7004
2007-04-09 14:15:00,21.61,21.62,21.59,21.6,702983.1387808041,2.1592,2.1602,2.1572,2.1582,702983.1388
2007-04-09 14:20:00,21.6,21.62,21.6,21.6,319066.1478599222,2.1582,2.1602,2.1582,2.1582,319066.1479
2007-04-09 14:25:00,21.6,21.61,21.59,21.6,210440.98573281453,2.1582,2.1592,2.1572,2.1582,210440.9857
2007-04-09 14:30:00,21.6,21.61,21.59,21.6,308690.0129701686,2.1582,2.1592,2.1572,2.1582,308690.013
2007-04-09 14:35:00,21.6,21.61,21.6,21.61,414721.1413748379,2.1582,2.1592,2.1582,2.1592,414721.1414
2007-04-09 14:40:00,21.61,21.61,21.6,21.6,196173.8002594034,2.1592,2.1592,2.1582,2.1582,196173.8003
2007-04-09 14:45:00,21.6,21.61,21.6,21.6,336251.6212710765,2.1582,2.1592,2.1582,2.1582,336251.6213
2007-04-09 14:50:00,21.6,21.6,21.6,21.6,187418.93644617384,2.1582,2.1582,2.1582,2.1582,187418.9364
2007-04-09 14:55:00,21.6,21.6,21.59,21.59,521076.5239948119,2.1582,2.1582,2.1572,2.1572,521076.524
2007-04-09 15:00:00,21.59,21.59,21.59,21.59,359597.92477302207,2.1572,2.1572,2.1572,2.1572,359597.9248
2007-04-09 15:05:00,21.59,21.6,21.59,21.59,614461.7380025941,2.1572,2.1582,2.1572,2.1572,614461.738
2007-04-09 15:10:00,21.59,21.59,21.59,21.59,337224.38391699095,2.1572,2.1572,2.1572,2.1572,337224.3839
2007-04-09 15:15:00,21.59,21.6,21.59,21.59,459468.22308690014,2.1572,2.1582,2.1572,2.1572,459468.2231
2007-04-09 15:20:00,21.59,21.6,21.59,21.59,360894.94163424126,2.1572,2.1582,2.1572,2.1572,360894.9416
2007-04-09 15:25:00,21.6,21.6,21.57,21.57,1010051.8806744488,2.1582,2.1582,2.1552,2.1552,1010051.8807
2007-04-09 15:30:00,21.57,21.57,21.53,21.54,869649.8054474709,2.1552,2.1552,2.1512,2.1522,869649.8054
2007-04-09 15:35:00,21.54,21.59,21.53,21.54,1095654.9935149157,2.1522,2.1572,2.1512,2.1522,1095654.9935
2007-04-09 15:40:00,21.54,21.56,21.5,21.51,1211738.0025940335,2.1522,2.1542,2.1482,2.1492,1211738.0026
2007-04-09 15:45:00,21.51,21.52,21.49,21.49,844357.9766536965,2.1492,2.1502,2.1472,2.1472,844357.9767
2007-04-09 15:50:00,21.49,21.56,21.48,21.56,1467574.5784695202,2.1472,2.1542,2.1462,2.1542,1467574.5785
2007-04-09 15:55:00,21.56,21.56,21.52,21.56,1161154.345006485,2.1542,2.1542,2.1502,2.1542,1161154.345
2007-04-10 09:30:00,21.68,21.68,21.64,21.66,1367704.280155642,2.1661,2.1661,2.1621,2.1641,1367704.2802
2007-04-10 09:35:00,21.67,21.71,21.64,21.71,912127.1076523996,2.1651,2.1691,2.1621,2.1691,912127.1077
2007-04-10 09:40:00,21.71,21.71,21.69,21.71,630674.448767834,2.1691,2.1691,2.1671,2.1691,630674.4488
2007-04-10 09:45:00,21.71,21.74,21.7,21.71,772373.5408560311,2.1691,2.1721,2.1681,2.1691,772373.5409
2007-04-10 09:50:00,21.71,21.72,21.71,21.72,449416.3424124514,2.1691,2.1701,2.1691,2.1701,449416.3424
2007-04-10 09:55:00,21.72,21.72,21.69,21.7,562581.0635538262,2.1701,2.1701,2.1671,2.1681,562581.0636
2007-04-10 10:00:00,21.69,21.7,21.68,21.7,829442.2827496758,2.1671,2.1681,2.1661,2.1681,829442.2827
2007-04-10 10:05:00,21.7,21.71,21.68,21.68,534695.2010376136,2.1681,2.1691,2.1661,2.1661,534695.201
2007-04-10 10:10:00,21.68,21.71,21.68,21.71,509079.1180285344,2.1661,2.1691,2.1661,2.1691,509079.118
2007-04-10 10:15:00,21.71,21.71,21.69,21.69,346303.5019455253,2.1691,2.1691,2.1671,2.1671,346303.5019
2007-04-10 10:20:00,21.69,21.7,21.68,21.7,304798.96238651103,2.1671,2.1681,2.1661,2.1681,304798.9624
2007-04-10 10:25:00,21.7,21.71,21.7,21.71,568741.8936446174,2.1681,2.1691,2.1681,2.1691,568741.8936
2007-04-10 10:30:00,21.71,21.71,21.71,21.71,554798.962386511,2.1691,2.1691,2.1691,2.1691,554798.9624
2007-04-10 10:35:00,21.71,21.71,21.69,21.7,432555.12321660185,2.1691,2.1691,2.1671,2.1681,432555.1232
2007-04-10 10:40:00,21.7,21.71,21.68,21.69,672827.4967574578,2.1681,2.1691,2.1661,2.1671,672827.4968
2007-04-10 10:45:00,21.69,21.7,21.68,21.69,400453.9559014267,2.1671,2.1681,2.1661,2.1671,400453.9559
2007-04-10 10:50:00,21.69,21.7,21.68,21.68,321984.4357976654,2.1671,2.1681,2.1661,2.1661,321984.4358
2007-04-10 10:55:00,21.68,21.69,21.67,21.68,508106.35538262,2.1661,2.1671,2.1651,2.1661,508106.3554
2007-04-10 11:00:00,21.68,21.69,21.68,21.68,455252.91828793776,2.1661,2.1671,2.1661,2.1661,455252.9183
2007-04-10 11:05:00,21.68,21.69,21.67,21.69,281128.4046692607,2.1661,2.1671,2.1651,2.1671,281128.4047
2007-04-10 11:10:00,21.69,21.69,21.67,21.67,467574.57846952014,2.1671,2.1671,2.1651,2.1651,467574.5785
2007-04-10 11:15:00,21.67,21.68,21.64,21.64,710440.9857328145,2.1651,2.1661,2.1621,2.1621,710440.9857
2007-04-10 11:20:00,21.64,21.65,21.64,21.64,525291.8287937744,2.1621,2.1631,2.1621,2.1621,525291.8288
2007-04-10 11:25:00,21.64,21.65,21.64,21.65,381971.4656290532,2.1621,2.1631,2.1621,2.1631,381971.4656
2007-04-10 11:30:00,21.65,21.65,21.64,21.65,295395.59014267183,2.1631,2.1631,2.1621,2.1631,295395.5901
2007-04-10 11:35:00,21.65,21.66,21.63,21.63,545071.3359273671,2.1631,2.1641,2.1611,2.1611,545071.3359
2007-04-10 11:40:00,21.63,21.63,21.62,21.63,432230.86900129705,2.1611,2.1611,2.1602,2.1611,432230.869
2007-04-10 11:45:00,21.63,21.66,21.62,21.65,302529.18287937745,2.1611,2.1641,2.1602,2.1631,302529.1829
2007-04-10 11:50:00,21.65,21.67,21.64,21.65,277885.86251621274,2.1631,2.1651,2.1621,2.1631,277885.8625
2007-04-10 11:55:00,21.65,21.67,21.64,21.66,259079.1180285344,2.1631,2.1651,2.1621,2.1641,259079.118
2007-04-10 12:00:00,21.66,21.66,21.65,21.65,162127.10765239949,2.1641,2.1641,2.1631,2.1631,162127.1077
2007-04-10 12:05:00,21.65,21.69,21.65,21.66,465304.7989623865,2.1631,2.1671,2.1631,2.1641,465304.799
2007-04-10 12:10:00,21.66,21.67,21.63,21.67,263942.9312581064,2.1641,2.1651,2.1611,2.1651,263942.9313
2007-04-10 12:15:00,21.66,21.67,21.66,21.67,147211.41374837872,2.1641,2.1651,2.1641,2.1651,147211.4137
2007-04-10 12:20:00,21.67,21.67,21.67,21.67,88845.65499351492,2.1651,2.1651,2.1651,2.1651,88845.655
2007-04-10 12:25:00,21.67,21.67,21.67,21.67,109922.17898832684,2.1651,2.1651,2.1651,2.1651,109922.179
2007-04-10 12:30:00,21.67,21.67,21.63,21.64,293450.06485084305,2.1651,2.1651,2.1611,2.1621,293450.0649
2007-04-10 12:35:00,21.63,21.68,21.63,21.68,256160.8300907912,2.1611,2.1661,2.1611,2.1661,256160.8301
2007-04-10 12:40:00,21.67,21.68,21.67,21.67,211738.0025940337,2.1651,2.1661,2.1651,2.1651,211738.0026
2007-04-10 12:45:00,21.67,21.67,21.67,21.67,115110.24643320365,2.1651,2.1651,2.1651,2.1651,115110.2464
2007-04-10 12:50:00,21.67,21.68,21.67,21.67,283722.4383916991,2.1651,2.1661,2.1651,2.1651,283722.4384
2007-04-10 12:55:00,21.67,21.68,21.67,21.68,84306.09597924774,2.1651,2.1661,2.1651,2.1661,84306.096
2007-04-10 13:00:00,21.68,21.68,21.68,21.68,87872.89234760051,2.1661,2.1661,2.1661,2.1661,87872.8923
2007-04-10 13:05:00,21.68,21.68,21.68,21.68,80739.29961089494,2.1661,2.1661,2.1661,2.1661,80739.2996
2007-04-10 13:10:00,21.68,21.68,21.67,21.68,154020.7522697795,2.1661,2.1661,2.1651,2.1661,154020.7523
2007-04-10 13:15:00,21.67,21.68,21.66,21.66,141050.58365758756,2.1651,2.1661,2.1641,2.1641,141050.5837
2007-04-10 13:20:00,21.66,21.68,21.64,21.65,430933.85214007786,2.1641,2.1661,2.1621,2.1631,430933.8521
2007-04-10 13:25:00,21.65,21.66,21.64,21.65,317444.8767833982,2.1631,2.1641,2.1621,2.1631,317444.8768
2007-04-10 13:30:00,21.64,21.65,21.63,21.64,213359.2736705577,2.1621,2.1631,2.1611,2.1621,213359.2737
2007-04-10 13:35:00,21.64,21.66,21.63,21.65,291828.79377431906,2.1621,2.1641,2.1611,2.1631,291828.7938
2007-04-10 13:40:00,21.65,21.66,21.65,21.66,166342.41245136186,2.1631,2.1641,2.1631,2.1641,166342.4125
2007-04-10 13:45:00,21.66,21.68,21.66,21.67,239299.61089494164,2.1641,2.1661,2.1641,2.1651,239299.6109
2007-04-10 13:50:00,21.67,21.68,21.66,21.68,109922.17898832684,2.1651,2.1661,2.1641,2.1661,109922.179
2007-04-10 13:55:00,21.68,21.68,21.67,21.67,177367.05577172505,2.1661,2.1661,2.1651,2.1651,177367.0558
2007-04-10 14:00:00,21.67,21.69,21.67,21.68,428988.326848249,2.1651,2.1671,2.1651,2.1661,428988.3268
2007-04-10 14:05:00,21.67,21.68,21.67,21.68,120946.82230869,2.1651,2.1661,2.1651,2.1661,120946.8223
2007-04-10 14:10:00,21.68,21.69,21.67,21.67,196822.308690013,2.1661,2.1671,2.1651,2.1651,196822.3087
2007-04-10 14:15:00,21.67,21.68,21.67,21.67,125162.1271076524,2.1651,2.1661,2.1651,2.1651,125162.1271
2007-04-10 14:20:00,21.67,21.68,21.67,21.68,222114.1374837873,2.1651,2.1661,2.1651,2.1661,222114.1375
2007-04-10 14:25:00,21.68,21.7,21.67,21.67,394617.3800259404,2.1661,2.1681,2.1651,2.1651,394617.38
2007-04-10 14:30:00,21.67,21.68,21.67,21.67,265239.9481193256,2.1651,2.1661,2.1651,2.1651,265239.9481
2007-04-10 14:35:00,21.67,21.7,21.67,21.7,336900.1297016861,2.1651,2.1681,2.1651,2.1681,336900.1297
2007-04-10 14:40:00,21.7,21.71,21.7,21.7,298638.1322957199,2.1681,2.1691,2.1681,2.1681,298638.1323
2007-04-10 14:45:00,21.7,21.7,21.69,21.7,180609.59792477303,2.1681,2.1681,2.1671,2.1681,180609.5979
2007-04-10 14:50:00,21.69,21.7,21.69,21.7,366731.5175097276,2.1671,2.1681,2.1671,2.1681,366731.5175
2007-04-10 14:55:00,21.69,21.7,21.69,21.7,366407.2632944228,2.1671,2.1681,2.1671,2.1681,366407.2633
2007-04-10 15:00:00,21.7,21.7,21.69,21.69,272049.2866407263,2.1681,2.1681,2.1671,2.1671,272049.2866
2007-04-10 15:05:00,21.69,21.7,21.69,21.7,213683.5278858625,2.1671,2.1681,2.1671,2.1681,213683.5279
2007-04-10 15:10:00,21.69,21.7,21.67,21.67,406614.7859922179,2.1671,2.1681,2.1651,2.1651,406614.786
2007-04-10 15:15:00,21.67,21.67,21.66,21.67,602140.0778210117,2.1651,2.1651,2.1641,2.1651,602140.0778
2007-04-10 15:20:00,21.67,21.67,21.65,21.67,578469.5201037613,2.1651,2.1651,2.1631,2.1651,578469.5201
2007-04-10 15:25:00,21.66,21.67,21.65,21.66,294422.82749675744,2.1641,2.1651,2.1631,2.1641,294422.8275
2007-04-10 15:30:00,21.66,21.68,21.66,21.68,404669.2607003891,2.1641,2.1661,2.1641,2.1661,404669.2607
2007-04-10 15:35:00,21.68,21.68,21.68,21.68,160181.5823605707,2.1661,2.1661,2.1661,2.1661,160181.5824
2007-04-10 15:40:00,21.68,21.68,21.67,21.67,389753.56679636834,2.1661,2.1661,2.1651,2.1651,389753.5668
2007-04-10 15:45:00,21.67,21.67,21.66,21.66,353437.0946822309,2.1651,2.1651,2.1641,2.1641,353437.0947
2007-04-10 15:50:00,21.66,21.67,21.65,21.66,659208.8197146563,2.1641,2.1651,2.1631,2.1641,659208.8197
2007-04-10 15:55:00,21.66,21.66,21.63,21.65,721465.6290531777,2.1641,2.1641,2.1611,2.1631,721465.6291
2007-04-11 09:30:00,21.67,21.74,21.63,21.64,1087548.6381322958,2.1651,2.1721,2.1611,2.1621,1087548.6381
2007-04-11 09:35:00,21.64,21.65,21.59,21.6,608949.4163424125,2.1621,2.1631,2.1572,2.1582,608949.4163
2007-04-11 09:40:00,21.6,21.61,21.57,21.57,366731.5175097276,2.1582,2.1592,2.1552,2.1552,366731.5175
2007-04-11 09:45:00,21.57,21.59,21.51,21.56,537937.7431906615,2.1552,2.1572,2.1492,2.1542,537937.7432
2007-04-11 09:50:00,21.55,21.57,21.54,21.57,334954.60440985736,2.1532,2.1552,2.1522,2.1552,334954.6044
2007-04-11 09:55:00,21.57,21.58,21.54,21.54,508430.6095979248,2.1552,2.1562,2.1522,2.1522,508430.6096
2007-04-11 10:00:00,21.54,21.6,21.53,21.6,654020.7522697796,2.1522,2.1582,2.1512,2.1582,654020.7523
2007-04-11 10:05:00,21.59,21.6,21.57,21.57,621919.5849546044,2.1572,2.1582,2.1552,2.1552,621919.585
2007-04-11 10:10:00,21.57,21.59,21.57,21.58,378080.4150453956,2.1552,2.1572,2.1552,2.1562,378080.415
2007-04-11 10:15:00,21.58,21.58,21.52,21.52,355382.6199740597,2.1562,2.1562,2.1502,2.1502,355382.62
2007-04-11 10:20:00,21.52,21.53,21.5,21.52,568093.3852140078,2.1502,2.1512,2.1482,2.1502,568093.3852
2007-04-11 10:25:00,21.52,21.54,21.51,21.53,296692.6070038911,2.1502,2.1522,2.1492,2.1512,296692.607
2007-04-11 10:30:00,21.53,21.57,21.52,21.56,397859.92217898834,2.1512,2.1552,2.1502,2.1542,397859.9222
2007-04-11 10:35:00,21.56,21.56,21.53,21.53,229247.73022049287,2.1542,2.1542,2.1512,2.1512,229247.7302
2007-04-11 10:40:00,21.53,21.54,21.5,21.5,442931.2581063554,2.1512,2.1522,2.1482,2.1482,442931.2581
2007-04-11 10:45:00,21.5,21.51,21.47,21.51,857976.653696498,2.1482,2.1492,2.1452,2.1492,857976.6537
2007-04-11 10:50:00,21.51,21.53,21.5,21.51,578469.5201037613,2.1492,2.1512,2.1482,2.1492,578469.5201
2007-04-11 10:55:00,21.51,21.51,21.48,21.5,297016.8612191959,2.1492,2.1492,2.1462,2.1482,297016.8612
2007-04-11 11:00:00,21.5,21.51,21.47,21.47,383268.4824902724,2.1482,2.1492,2.1452,2.1452,383268.4825
2007-04-11 11:05:00,21.47,21.49,21.47,21.48,316796.3683527886,2.1452,2.1472,2.1452,2.1462,316796.3684
2007-04-11 11:10:00,21.48,21.48,21.45,21.46,450389.1050583658,2.1462,2.1462,2.1432,2.1442,450389.1051
2007-04-11 11:15:00,21.46,21.5,21.44,21.49,555447.4708171206,2.1442,2.1482,2.1422,2.1472,555447.4708
2007-04-11 11:20:00,21.49,21.52,21.47,21.48,625162.1271076524,2.1472,2.1502,2.1452,2.1462,625162.1271
2007-04-11 11:25:00,21.48,21.48,21.46,21.46,274643.3203631647,2.1462,2.1462,2.1442,2.1442,274643.3204
2007-04-11 11:30:00,21.46,21.47,21.46,21.46,327496.7574578469,2.1442,2.1452,2.1442,2.1442,327496.7575
2007-04-11 11:35:00,21.46,21.47,21.46,21.47,254539.5590142672,2.1442,2.1452,2.1442,2.1452,254539.559
2007-04-11 11:40:00,21.47,21.48,21.44,21.44,449740.5966277562,2.1452,2.1462,2.1422,2.1422,449740.5966
2007-04-11 11:45:00,21.44,21.44,21.4,21.4,779831.3878080415,2.1422,2.1422,2.1382,2.1382,779831.3878
2007-04-11 11:50:00,21.4,21.44,21.39,21.42,523022.0492866407,2.1382,2.1422,2.1372,2.1402,523022.0493
2007-04-11 11:55:00,21.42,21.43,21.42,21.42,447470.81712062255,2.1402,2.1412,2.1402,2.1402,447470.8171
2007-04-11 12:00:00,21.42,21.43,21.42,21.43,519130.9987029832,2.1402,2.1412,2.1402,2.1412,519130.9987
2007-04-11 12:05:00,21.43,21.43,21.42,21.42,481841.76394293125,2.1412,2.1412,2.1402,2.1402,481841.7639
2007-04-11 12:10:00,21.42,21.43,21.4,21.41,390077.82101167314,2.1402,2.1412,2.1382,2.1392,390077.821
2007-04-11 12:15:00,21.41,21.42,21.4,21.42,226329.4422827497,2.1392,2.1402,2.1382,2.1402,226329.4423
2007-04-11 12:20:00,21.42,21.43,21.41,21.42,444552.52918287937,2.1402,2.1412,2.1392,2.1402,444552.5292
2007-04-11 12:25:00,21.42,21.42,21.4,21.41,252594.0337224384,2.1402,2.1402,2.1382,2.1392,252594.0337
2007-04-11 12:30:00,21.41,21.42,21.4,21.42,392023.346303502,2.1392,2.1402,2.1382,2.1402,392023.3463
2007-04-11 12:35:00,21.41,21.47,21.41,21.47,642996.1089494163,2.1392,2.1452,2.1392,2.1452,642996.1089
2007-04-11 12:40:00,21.47,21.5,21.47,21.49,555447.4708171206,2.1452,2.1482,2.1452,2.1472,555447.4708
2007-04-11 12:45:00,21.5,21.5,21.48,21.49,217250.3242542153,2.1482,2.1482,2.1462,2.1472,217250.3243
2007-04-11 12:50:00,21.49,21.5,21.49,21.49,333657.5875486381,2.1472,2.1482,2.1472,2.1472,333657.5875
2007-04-11 12:55:00,21.49,21.5,21.48,21.5,307068.7418936446,2.1472,2.1482,2.1462,2.1482,307068.7419
2007-04-11 13:00:00,21.5,21.5,21.49,21.49,290856.03112840466,2.1482,2.1482,2.1472,2.1472,290856.0311
2007-04-11 13:05:00,21.49,21.52,21.48,21.52,1949416.3424124515,2.1472,2.1502,2.1462,2.1502,1949416.3424
2007-04-11 13:10:00,21.52,21.53,21.5,21.5,267509.72762645915,2.1502,2.1512,2.1482,2.1482,267509.7276
2007-04-11 13:15:00,21.5,21.5,21.46,21.47,255512.3216601816,2.1482,2.1482,2.1442,2.1452,255512.3217
2007-04-11 13:20:00,21.47,21.48,21.46,21.47,160181.5823605707,2.1452,2.1462,2.1442,2.1452,160181.5824
2007-04-11 13:25:00,21.47,21.5,21.47,21.49,93709.46822308692,2.1452,2.1482,2.1452,2.1472,93709.4682
2007-04-11 13:30:00,21.49,21.5,21.49,21.5,128728.9234760052,2.1472,2.1482,2.1472,2.1482,128728.9235
2007-04-11 13:35:00,21.49,21.5,21.47,21.48,246757.457846952,2.1472,2.1482,2.1452,2.1462,246757.4578
2007-04-11 13:40:00,21.48,21.48,21.45,21.46,196822.308690013,2.1462,2.1462,2.1432,2.1442,196822.3087
2007-04-11 13:45:00,21.46,21.47,21.43,21.46,348249.0272373541,2.1442,2.1452,2.1412,2.1442,348249.0272
2007-04-11 13:50:00,21.46,21.46,21.43,21.45,184824.9027237354,2.1442,2.1442,2.1412,2.1432,184824.9027
2007-04-11 13:55:00,21.45,21.46,21.43,21.44,259727.626459144,2.1432,2.1442,2.1412,2.1422,259727.6265
2007-04-11 14:00:00,21.43,21.44,21.38,21.4,849870.2983138781,2.1412,2.1422,2.1362,2.1382,849870.2983
2007-04-11 14:05:00,21.4,21.42,21.39,21.4,561608.3009079118,2.1382,2.1402,2.1372,2.1382,561608.3009
2007-04-11 14:10:00,21.4,21.43,21.39,21.43,615434.5006485084,2.1382,2.1412,2.1372,2.1412,615434.5006
2007-04-11 14:15:00,21.43,21.45,21.41,21.43,381647.2114137484,2.1412,2.1432,2.1392,2.1412,381647.2114
2007-04-11 14:20:00,21.43,21.46,21.42,21.46,365758.7548638132,2.1412,2.1442,2.1402,2.1442,365758.7549
2007-04-11 14:25:00,21.45,21.47,21.44,21.45,317120.6225680934,2.1432,2.1452,2.1422,2.1432,317120.6226
2007-04-11 14:30:00,21.45,21.45,21.43,21.44,243514.91569390404,2.1432,2.1432,2.1412,2.1422,243514.9157
2007-04-11 14:35:00,21.44,21.44,21.41,21.42,371271.0765239948,2.1422,2.1422,2.1392,2.1402,371271.0765
2007-04-11 14:40:00,21.42,21.44,21.41,21.43,483787.28923476,2.1402,2.1422,2.1392,2.1412,483787.2892
2007-04-11 14:45:00,21.43,21.44,21.41,21.43,192607.00389105052,2.1412,2.1422,2.1392,2.1412,192607.0039
2007-04-11 14:50:00,21.43,21.46,21.43,21.45,253242.542153048,2.1412,2.1442,2.1412,2.1432,253242.5422
2007-04-11 14:55:00,21.45,21.47,21.45,21.47,396562.9053177692,2.1432,2.1452,2.1432,2.1452,396562.9053
2007-04-11 15:00:00,21.47,21.47,21.45,21.47,319714.6562905318,2.1452,2.1452,2.1432,2.1452,319714.6563
2007-04-11 15:05:00,21.47,21.48,21.45,21.46,367380.0259403372,2.1452,2.1462,2.1432,2.1442,367380.0259
2007-04-11 15:10:00,21.46,21.48,21.43,21.43,389429.31258106354,2.1442,2.1462,2.1412,2.1412,389429.3126
2007-04-11 15:15:00,21.43,21.46,21.43,21.45,415693.9040207523,2.1412,2.1442,2.1412,2.1432,415693.904
2007-04-11 15:20:00,21.46,21.49,21.46,21.46,378080.4150453956,2.1442,2.1472,2.1442,2.1442,378080.415
2007-04-11 15:25:00,21.47,21.48,21.46,21.48,322632.944228275,2.1452,2.1462,2.1442,2.1462,322632.9442
2007-04-11 15:30:00,21.48,21.48,21.44,21.46,341115.4345006485,2.1462,2.1462,2.1422,2.1442,341115.4345
2007-04-11 15:35:00,21.46,21.47,21.44,21.45,327496.7574578469,2.1442,2.1452,2.1422,2.1432,327496.7575
2007-04-11 15:40:00,21.45,21.45,21.42,21.43,405642.0233463035,2.1432,2.1432,2.1402,2.1412,405642.0233
2007-04-11 15:45:00,21.43,21.45,21.42,21.44,425421.5304798962,2.1412,2.1432,2.1402,2.1422,425421.5305
2007-04-11 15:50:00,21.44,21.45,21.43,21.44,419584.95460440987,2.1422,2.1432,2.1412,2.1422,419584.9546
2007-04-11 15:55:00,21.44,21.44,21.42,21.44,1073929.9610894942,2.1422,2.1422,2.1402,2.1422,1073929.9611
2007-04-12 09:30:00,21.43,21.54,21.43,21.53,840466.9260700389,2.1412,2.1522,2.1412,2.1512,840466.9261
2007-04-12 09:35:00,21.53,21.56,21.45,21.48,925745.7846952012,2.1512,2.1542,2.1432,2.1462,925745.7847
2007-04-12 09:40:00,21.47,21.48,21.4,21.43,467574.57846952014,2.1452,2.1462,2.1382,2.1412,467574.5785
2007-04-12 09:45:00,21.43,21.51,21.42,21.5,649156.9390402075,2.1412,2.1492,2.1402,2.1482,649156.939
2007-04-12 09:50:00,21.5,21.51,21.46,21.47,361543.45006485085,2.1482,2.1492,2.1442,2.1452,361543.4501
2007-04-12 09:55:00,21.47,21.51,21.46,21.51,392996.1089494164,2.1452,2.1492,2.1442,2.1492,392996.1089
2007-04-12 10:00:00,21.51,21.53,21.5,21.53,303826.19974059664,2.1492,2.1512,2.1482,2.1512,303826.1997
2007-04-12 10:05:00,21.53,21.53,21.48,21.49,263942.9312581064,2.1512,2.1512,2.1462,2.1472,263942.9313
2007-04-12 10:10:00,21.49,21.49,21.46,21.48,400129.70168612193,2.1472,2.1472,2.1442,2.1462,400129.7017
2007-04-12 10:15:00,21.48,21.51,21.46,21.51,604734.11154345,2.1462,2.1492,2.1442,2.1492,604734.1115
2007-04-12 10:20:00,21.51,21.53,21.48,21.52,657911.8028534371,2.1492,2.1512,2.1462,2.1502,657911.8029
2007-04-12 10:25:00,21.52,21.57,21.52,21.56,411154.3450064851,2.1502,2.1552,2.1502,2.1542,411154.345
2007-04-12 10:30:00,21.56,21.58,21.56,21.57,306095.9792477302,2.1542,2.1562,2.1542,2.1552,306095.9792
2007-04-12 10:35:00,21.57,21.57,21.54,21.54,449740.5966277562,2.1552,2.1552,2.1522,2.1522,449740.5966
2007-04-12 10:40:00,21.55,21.57,21.54,21.57,236381.32295719848,2.1532,2.1552,2.1522,2.1552,236381.323
2007-04-12 10:45:00,21.57,21.59,21.56,21.57,314202.3346303502,2.1552,2.1572,2.1542,2.1552,314202.3346
2007-04-12 10:50:00,21.57,21.59,21.56,21.57,370622.5680933852,2.1552,2.1572,2.1542,2.1552,370622.5681
2007-04-12 10:55:00,21.57,21.57,21.56,21.57,226977.95071335929,2.1552,2.1552,2.1542,2.1552,226977.9507
2007-04-12 11:00:00,21.57,21.58,21.56,21.57,427042.8015564202,2.1552,2.1562,2.1542,2.1552,427042.8016
2007-04-12 11:05:00,21.57,21.58,21.57,21.58,256809.3385214008,2.1552,2.1562,2.1552,2.1562,256809.3385
2007-04-12 11:10:00,21.58,21.58,21.57,21.58,449092.0881971466,2.1562,2.1562,2.1552,2.1562,449092.0882
2007-04-12 11:15:00,21.58,21.58,21.57,21.57,236057.0687418937,2.1562,2.1562,2.1552,2.1552,236057.0687
2007-04-12 11:20:00,21.57,21.58,21.56,21.57,238002.59403372245,2.1552,2.1562,2.1542,2.1552,238002.594
2007-04-12 11:25:00,21.57,21.57,21.56,21.57,351491.56939040206,2.1552,2.1552,2.1542,2.1552,351491.5694
2007-04-12 11:30:00,21.56,21.58,21.55,21.58,267833.98184176395,2.1542,2.1562,2.1532,2.1562,267833.9818
2007-04-12 11:35:00,21.58,21.58,21.56,21.56,159857.3281452659,2.1562,2.1562,2.1542,2.1542,159857.3281
2007-04-12 11:40:00,21.56,21.57,21.56,21.57,189364.4617380026,2.1542,2.1552,2.1542,2.1552,189364.4617
2007-04-12 11:45:00,21.57,21.58,21.57,21.57,142347.60051880675,2.1552,2.1562,2.1552,2.1552,142347.6005
2007-04-12 11:50:00,21.57,21.58,21.56,21.56,227302.20492866408,2.1552,2.1562,2.1542,2.1542,227302.2049
2007-04-12 11:55:00,21.56,21.57,21.56,21.57,236381.32295719848,2.1542,2.1552,2.1542,2.1552,236381.323
2007-04-12 12:00:00,21.57,21.59,21.56,21.58,302204.92866407265,2.1552,2.1572,2.1542,2.1562,302204.9287
2007-04-12 12:05:00,21.58,21.59,21.58,21.59,495460.4409857328,2.1562,2.1572,2.1562,2.1572,495460.441
2007-04-12 12:10:00,21.59,21.59,21.57,21.58,151102.46433203632,2.1572,2.1572,2.1552,2.1562,151102.4643
2007-04-12 12:15:00,21.58,21.58,21.58,21.58,177367.05577172505,2.1562,2.1562,2.1562,2.1562,177367.0558
2007-04-12 12:20:00,21.58,21.58,21.54,21.56,193904.02075226972,2.1562,2.1562,2.1522,2.1542,193904.0208
2007-04-12 12:25:00,21.56,21.56,21.54,21.55,120622.5680933852,2.1542,2.1542,2.1522,2.1532,120622.5681
2007-04-12 12:30:00,21.55,21.55,21.54,21.55,125486.3813229572,2.1532,2.1532,2.1522,2.1532,125486.3813
2007-04-12 12:35:00,21.54,21.55,21.54,21.55,119974.05966277562,2.1522,2.1532,2.1522,2.1532,119974.0597
2007-04-12 12:40:00,21.55,21.55,21.55,21.55,55123.216601815824,2.1532,2.1532,2.1532,2.1532,55123.2166
2007-04-12 12:45:00,21.55,21.56,21.54,21.54,116731.51750972762,2.1532,2.1542,2.1522,2.1522,116731.5175
2007-04-12 12:50:00,21.54,21.56,21.54,21.55,106031.12840466926,2.1522,2.1542,2.1522,2.1532,106031.1284
2007-04-12 12:55:00,21.55,21.55,21.54,21.55,112191.95849546044,2.1532,2.1532,2.1522,2.1532,112191.9585
2007-04-12 13:00:00,21.55,21.57,21.54,21.56,231517.5097276265,2.1532,2.1552,2.1522,2.1542,231517.5097
2007-04-12 13:05:00,21.55,21.59,21.55,21.58,158884.5654993515,2.1532,2.1572,2.1532,2.1562,158884.5655
2007-04-12 13:10:00,21.58,21.58,21.56,21.56,91115.43450064852,2.1562,2.1562,2.1542,2.1542,91115.4345
2007-04-12 13:15:00,21.56,21.57,21.56,21.57,45395.590142671856,2.1542,2.1552,2.1542,2.1552,45395.5901
2007-04-12 13:20:00,21.56,21.58,21.56,21.58,152723.73540856031,2.1542,2.1562,2.1542,2.1562,152723.7354
2007-04-12 13:25:00,21.58,21.58,21.57,21.58,83009.07911802853,2.1562,2.1562,2.1552,2.1562,83009.0791
2007-04-12 13:30:00,21.58,21.58,21.56,21.57,214656.2905317769,2.1562,2.1562,2.1542,2.1552,214656.2905
2007-04-12 13:35:00,21.57,21.58,21.56,21.57,231841.76394293123,2.1552,2.1562,2.1542,2.1552,231841.7639
2007-04-12 13:40:00,21.57,21.57,21.54,21.55,165693.90402075226,2.1552,2.1552,2.1522,2.1532,165693.904
2007-04-12 13:45:00,21.55,21.56,21.54,21.55,182230.86900129705,2.1532,2.1542,2.1522,2.1532,182230.869
2007-04-12 13:50:00,21.56,21.56,21.55,21.55,114461.73800259404,2.1542,2.1542,2.1532,2.1532,114461.738
2007-04-12 13:55:00,21.55,21.56,21.54,21.55,197795.07133592732,2.1532,2.1542,2.1522,2.1532,197795.0713
2007-04-12 14:00:00,21.55,21.55,21.54,21.55,98249.0272373541,2.1532,2.1532,2.1522,2.1532,98249.0272
2007-04-12 14:05:00,21.55,21.55,21.54,21.55,116731.51750972762,2.1532,2.1532,2.1522,2.1532,116731.5175
2007-04-12 14:10:00,21.55,21.57,21.55,21.57,176070.03891050583,2.1532,2.1552,2.1532,2.1552,176070.0389
2007-04-12 14:15:00,21.57,21.58,21.57,21.57,188715.953307393,2.1552,2.1562,2.1552,2.1552,188715.9533
2007-04-12 14:20:00,21.57,21.58,21.57,21.58,157911.8028534371,2.1552,2.1562,2.1552,2.1562,157911.8029
2007-04-12 14:25:00,21.58,21.58,21.57,21.57,158560.3112840467,2.1562,2.1562,2.1552,2.1552,158560.3113
2007-04-12 14:30:00,21.57,21.58,21.57,21.57,157587.5486381323,2.1552,2.1562,2.1552,2.1552,157587.5486
2007-04-12 14:35:00,21.57,21.58,21.57,21.58,133592.73670557718,2.1552,2.1562,2.1552,2.1562,133592.7367
2007-04-12 14:40:00,21.58,21.59,21.58,21.58,193255.51232166012,2.1562,2.1572,2.1562,2.1562,193255.5123
2007-04-12 14:45:00,21.58,21.59,21.58,21.59,204280.1556420233,2.1562,2.1572,2.1562,2.1572,204280.1556
2007-04-12 14:50:00,21.59,21.59,21.58,21.59,404020.7522697795,2.1572,2.1572,2.1562,2.1572,404020.7523
2007-04-12 14:55:00,21.59,21.59,21.58,21.58,184176.3942931258,2.1572,2.1572,2.1562,2.1562,184176.3943
2007-04-12 15:00:00,21.58,21.58,21.58,21.58,93709.46822308692,2.1562,2.1562,2.1562,2.1562,93709.4682
2007-04-12 15:05:00,21.58,21.58,21.58,21.58,140726.32944228276,2.1562,2.1562,2.1562,2.1562,140726.3294
2007-04-12 15:10:00,21.58,21.58,21.58,21.58,224059.66277561607,2.1562,2.1562,2.1562,2.1562,224059.6628
2007-04-12 15:15:00,21.58,21.59,21.58,21.58,224383.9169909209,2.1562,2.1572,2.1562,2.1562,224383.917
2007-04-12 15:20:00,21.58,21.59,21.58,21.59,426394.2931258106,2.1562,2.1572,2.1562,2.1572,426394.2931
2007-04-12 15:25:00,21.59,21.59,21.58,21.59,558690.0129701686,2.1572,2.1572,2.1562,2.1572,558690.013
2007-04-12 15:30:00,21.59,21.59,21.58,21.59,220168.6121919585,2.1572,2.1572,2.1562,2.1572,220168.6122
2007-04-12 15:35:00,21.58,21.59,21.58,21.58,260376.1348897536,2.1562,2.1572,2.1562,2.1562,260376.1349
2007-04-12 15:40:00,21.59,21.59,21.58,21.59,225032.4254215305,2.1572,2.1572,2.1562,2.1572,225032.4254
2007-04-12 15:45:00,21.59,21.59,21.58,21.58,387483.7872892348,2.1572,2.1572,2.1562,2.1562,387483.7873
2007-04-12 15:50:00,21.58,21.59,21.58,21.58,706549.935149157,2.1562,2.1572,2.1562,2.1562,706549.9351
2007-04-12 15:55:00,21.58,21.59,21.57,21.58,456874.18936446175,2.1562,2.1572,2.1552,2.1562,456874.1894
2007-04-13 09:30:00,21.7,21.71,21.55,21.6,664072.6329442282,2.1681,2.1691,2.1532,2.1582,664072.6329
2007-04-13 09:35:00,21.6,21.62,21.57,21.57,435473.411154345,2.1582,2.1602,2.1552,2.1552,435473.4112
2007-04-13 09:40:00,21.58,21.59,21.56,21.57,389105.05836575874,2.1562,2.1572,2.1542,2.1552,389105.0584
2007-04-13 09:45:00,21.56,21.57,21.5,21.5,349870.29831387807,2.1542,2.1552,2.1482,2.1482,349870.2983
2007-04-13 09:50:00,21.51,21.51,21.43,21.44,378404.6692607004,2.1492,2.1492,2.1412,2.1422,378404.6693
2007-04-13 09:55:00,21.44,21.51,21.44,21.5,365758.7548638132,2.1422,2.1492,2.1422,2.1482,365758.7549
2007-04-13 10:00:00,21.5,21.5,21.43,21.45,479896.23865110247,2.1482,2.1482,2.1412,2.1432,479896.2387
2007-04-13 10:05:00,21.45,21.47,21.43,21.44,642671.8547341116,2.1432,2.1452,2.1412,2.1422,642671.8547
2007-04-13 10:10:00,21.44,21.45,21.43,21.44,316147.859922179,2.1422,2.1432,2.1412,2.1422,316147.8599
2007-04-13 10:15:00,21.43,21.46,21.42,21.44,377107.6523994812,2.1412,2.1442,2.1402,2.1422,377107.6524
2007-04-13 10:20:00,21.44,21.46,21.42,21.44,452983.1387808042,2.1422,2.1442,2.1402,2.1422,452983.1388
2007-04-13 10:25:00,21.44,21.46,21.43,21.45,259727.626459144,2.1422,2.1442,2.1412,2.1432,259727.6265
2007-04-13 10:30:00,21.45,21.46,21.44,21.45,239299.61089494164,2.1432,2.1442,2.1422,2.1432,239299.6109
2007-04-13 10:35:00,21.45,21.48,21.44,21.44,436770.4280155642,2.1432,2.1462,2.1422,2.1422,436770.428
2007-04-13 10:40:00,21.44,21.45,21.43,21.44,321335.9273670558,2.1422,2.1432,2.1412,2.1422,321335.9274
2007-04-13 10:45:00,21.43,21.46,21.42,21.43,921206.225680934,2.1412,2.1442,2.1402,2.1412,921206.2257
2007-04-13 10:50:00,21.43,21.45,21.43,21.43,349870.29831387807,2.1412,2.1432,2.1412,2.1412,349870.2983
2007-04-13 10:55:00,21.43,21.46,21.43,21.45,205252.91828793776,2.1412,2.1442,2.1412,2.1432,205252.9183
2007-04-13 11:00:00,21.46,21.54,21.46,21.54,460765.2399481193,2.1442,2.1522,2.1442,2.1522,460765.2399
2007-04-13 11:05:00,21.54,21.61,21.48,21.49,783073.9299610895,2.1522,2.1592,2.1462,2.1472,783073.93
2007-04-13 11:10:00,21.49,21.49,21.46,21.46,262321.6601815824,2.1472,2.1472,2.1442,2.1442,262321.6602
2007-04-13 11:15:00,21.46,21.46,21.43,21.44,403372.2438391699,2.1442,2.1442,2.1412,2.1422,403372.2438
2007-04-13 11:20:00,21.43,21.48,21.42,21.48,522049.2866407263,2.1412,2.1462,2.1402,2.1462,522049.2866
2007-04-13 11:25:00,21.48,21.5,21.47,21.48,112191.95849546044,2.1462,2.1482,2.1452,2.1462,112191.9585
2007-04-13 11:30:00,21.48,21.5,21.48,21.5,182230.86900129705,2.1462,2.1482,2.1462,2.1482,182230.869
2007-04-13 11:35:00,21.5,21.52,21.49,21.52,289234.7600518807,2.1482,2.1502,2.1472,2.1502,289234.7601
2007-04-13 11:40:00,21.52,21.56,21.5,21.51,374513.6186770428,2.1502,2.1542,2.1482,2.1492,374513.6187
2007-04-13 11:45:00,21.52,21.55,21.52,21.55,115758.75486381324,2.1502,2.1532,2.1502,2.1532,115758.7549
2007-04-13 11:50:00,21.55,21.55,21.51,21.51,146562.90531776912,2.1532,2.1532,2.1492,2.1492,146562.9053
2007-04-13 11:55:00,21.52,21.55,21.5,21.52,246433.2036316472,2.1502,2.1532,2.1482,2.1502,246433.2036
2007-04-13 12:00:00,21.52,21.52,21.48,21.5,133916.99092088197,2.1502,2.1502,2.1462,2.1482,133916.9909
2007-04-13 12:05:00,21.5,21.5,21.49,21.5,83009.07911802853,2.1482,2.1482,2.1472,2.1482,83009.0791
2007-04-13 12:10:00,21.5,21.52,21.48,21.52,121919.58495460442,2.1482,2.1502,2.1462,2.1502,121919.585
2007-04-13 12:15:00,21.52,21.52,21.49,21.49,133916.99092088197,2.1502,2.1502,2.1472,2.1472,133916.9909
2007-04-13 12:20:00,21.49,21.52,21.49,21.52,82360.57068741893,2.1472,2.1502,2.1472,2.1502,82360.5707
2007-04-13 12:25:00,21.52,21.54,21.51,21.53,175745.78469520103,2.1502,2.1522,2.1492,2.1512,175745.7847
2007-04-13 12:30:00,21.53,21.53,21.52,21.52,152723.73540856031,2.1512,2.1512,2.1502,2.1502,152723.7354
2007-04-13 12:35:00,21.52,21.52,21.5,21.5,157263.2944228275,2.1502,2.1502,2.1482,2.1482,157263.2944
2007-04-13 12:40:00,21.5,21.5,21.48,21.48,145914.39688715953,2.1482,2.1482,2.1462,2.1462,145914.3969
2007-04-13 12:45:00,21.48,21.48,21.46,21.47,163748.37872892348,2.1462,2.1462,2.1442,2.1452,163748.3787
2007-04-13 12:50:00,21.47,21.47,21.45,21.45,125810.635538262,2.1452,2.1452,2.1432,2.1432,125810.6355
2007-04-13 12:55:00,21.45,21.46,21.44,21.45,190337.224383917,2.1432,2.1442,2.1422,2.1432,190337.2244
2007-04-13 13:00:00,21.45,21.45,21.44,21.44,160505.8365758755,2.1432,2.1432,2.1422,2.1422,160505.8366
2007-04-13 13:05:00,21.44,21.45,21.42,21.45,358625.1621271077,2.1422,2.1432,2.1402,2.1432,358625.1621
2007-04-13 13:10:00,21.45,21.45,21.43,21.44,238651.10246433204,2.1432,2.1432,2.1412,2.1422,238651.1025
2007-04-13 13:15:00,21.43,21.44,21.43,21.44,119649.80544747082,2.1412,2.1422,2.1412,2.1422,119649.8054
2007-04-13 13:20:00,21.44,21.46,21.43,21.46,901102.4643320364,2.1422,2.1442,2.1412,2.1442,901102.4643
2007-04-13 13:25:00,21.46,21.46,21.45,21.46,122892.3476005188,2.1442,2.1442,2.1432,2.1442,122892.3476
2007-04-13 13:30:00,21.46,21.46,21.45,21.45,84954.60440985733,2.1442,2.1442,2.1432,2.1432,84954.6044
2007-04-13 13:35:00,21.45,21.48,21.45,21.48,159208.8197146563,2.1432,2.1462,2.1432,2.1462,159208.8197
2007-04-13 13:40:00,21.48,21.48,21.45,21.46,357976.6536964981,2.1462,2.1462,2.1432,2.1442,357976.6537
2007-04-13 13:45:00,21.46,21.48,21.46,21.47,118352.78858625164,2.1442,2.1462,2.1442,2.1452,118352.7886
2007-04-13 13:50:00,21.47,21.47,21.46,21.46,138780.80415045397,2.1452,2.1452,2.1442,2.1442,138780.8042
2007-04-13 13:55:00,21.46,21.46,21.45,21.46,120946.82230869,2.1442,2.1442,2.1432,2.1442,120946.8223
2007-04-13 14:00:00,21.46,21.46,21.46,21.46,103112.84046692608,2.1442,2.1442,2.1442,2.1442,103112.8405
2007-04-13 14:05:00,21.46,21.46,21.45,21.45,240920.88197146563,2.1442,2.1442,2.1432,2.1432,240920.882
2007-04-13 14:10:00,21.45,21.45,21.44,21.44,145265.88845654993,2.1432,2.1432,2.1422,2.1422,145265.8885
2007-04-13 14:15:00,21.44,21.45,21.43,21.44,192607.00389105052,2.1422,2.1432,2.1412,2.1422,192607.0039
2007-04-13 14:20:00,21.44,21.45,21.44,21.45,212710.7652399481,2.1422,2.1432,2.1422,2.1432,212710.7652
2007-04-13 14:25:00,21.45,21.45,21.44,21.44,205577.17250324256,2.1432,2.1432,2.1422,2.1422,205577.1725
2007-04-13 14:30:00,21.44,21.44,21.43,21.44,148508.43060959794,2.1422,2.1422,2.1412,2.1422,148508.4306
2007-04-13 14:35:00,21.44,21.44,21.43,21.44,146887.15953307392,2.1422,2.1422,2.1412,2.1422,146887.1595
2007-04-13 14:40:00,21.44,21.44,21.44,21.44,264591.439688716,2.1422,2.1422,2.1422,2.1422,264591.4397
2007-04-13 14:45:00,21.44,21.46,21.43,21.45,422178.98832684825,2.1422,2.1442,2.1412,2.1432,422178.9883
2007-04-13 14:50:00,21.46,21.5,21.45,21.47,388780.80415045394,2.1442,2.1482,2.1432,2.1452,388780.8042
2007-04-13 14:55:00,21.47,21.48,21.46,21.47,139429.31258106357,2.1452,2.1462,2.1442,2.1452,139429.3126
2007-04-13 15:00:00,21.46,21.47,21.43,21.43,304150.45395590144,2.1442,2.1452,2.1412,2.1412,304150.454
2007-04-13 15:05:00,21.43,21.46,21.43,21.44,578469.5201037613,2.1412,2.1442,2.1412,2.1422,578469.5201
2007-04-13 15:10:00,21.43,21.44,21.43,21.44,337548.63813229575,2.1412,2.1422,2.1412,2.1422,337548.6381
2007-04-13 15:15:00,21.44,21.44,21.43,21.43,535019.4552529183,2.1422,2.1422,2.1412,2.1412,535019.4553
2007-04-13 15:20:00,21.43,21.44,21.43,21.44,404020.7522697795,2.1412,2.1422,2.1412,2.1422,404020.7523
2007-04-13 15:25:00,21.44,21.46,21.43,21.46,354409.8573281453,2.1422,2.1442,2.1412,2.1442,354409.8573
2007-04-13 15:30:00,21.46,21.46,21.44,21.44,234760.05188067447,2.1442,2.1442,2.1422,2.1422,234760.0519
2007-04-13 15:35:00,21.44,21.45,21.44,21.44,276913.09987029835,2.1422,2.1432,2.1422,2.1422,276913.0999
2007-04-13 15:40:00,21.44,21.45,21.44,21.45,214980.54474708173,2.1422,2.1432,2.1422,2.1432,214980.5447
2007-04-13 15:45:00,21.44,21.46,21.44,21.45,248378.728923476,2.1422,2.1442,2.1422,2.1432,248378.7289
2007-04-13 15:50:00,21.45,21.46,21.45,21.45,291180.28534370946,2.1432,2.1442,2.1432,2.1432,291180.2853
2007-04-13 15:55:00,21.45,21.46,21.45,21.45,535992.2178988328,2.1432,2.1442,2.1432,2.1432,535992.2179
2007-04-16 09:30:00,21.56,21.57,21.5,21.51,867380.0259403372,2.1542,2.1552,2.1482,2.1492,867380.0259
2007-04-16 09:35:00,21.52,21.53,21.49,21.52,361543.45006485085,2.1502,2.1512,2.1472,2.1502,361543.4501
2007-04-16 09:40:00,21.52,21.53,21.5,21.51,681582.3605706875,2.1502,2.1512,2.1482,2.1492,681582.3606
2007-04-16 09:45:00,21.51,21.52,21.5,21.51,455577.17250324256,2.1492,2.1502,2.1482,2.1492,455577.1725
2007-04-16 09:50:00,21.51,21.51,21.45,21.45,715953.3073929962,2.1492,2.1492,2.1432,2.1432,715953.3074
2007-04-16 09:55:00,21.46,21.46,21.42,21.43,711738.0025940337,2.1442,2.1442,2.1402,2.1412,711738.0026
2007-04-16 10:00:00,21.43,21.45,21.37,21.41,875162.1271076524,2.1412,2.1432,2.1352,2.1392,875162.1271
2007-04-16 10:05:00,21.41,21.43,21.38,21.42,483787.28923476,2.1392,2.1412,2.1362,2.1402,483787.2892
2007-04-16 10:10:00,21.42,21.42,21.4,21.41,497730.2204928664,2.1402,2.1402,2.1382,2.1392,497730.2205
2007-04-16 10:15:00,21.42,21.45,21.42,21.45,583333.3333333334,2.1402,2.1432,2.1402,2.1432,583333.3333
2007-04-16 10:20:00,21.45,21.49,21.45,21.49,560635.5382619974,2.1432,2.1472,2.1432,2.1472,560635.5383
2007-04-16 10:25:00,21.49,21.5,21.45,21.5,348249.0272373541,2.1472,2.1482,2.1432,2.1482,348249.0272
2007-04-16 10:30:00,21.49,21.5,21.47,21.48,274319.0661478599,2.1472,2.1482,2.1452,2.1462,274319.0661
2007-04-16 10:35:00,21.48,21.54,21.48,21.53,256160.8300907912,2.1462,2.1522,2.1462,2.1512,256160.8301
2007-04-16 10:40:00,21.54,21.54,21.51,21.52,250000.0,2.1522,2.1522,2.1492,2.1502,250000.0
2007-04-16 10:45:00,21.52,21.52,21.5,21.5,287613.4889753567,2.1502,2.1502,2.1482,2.1482,287613.489
2007-04-16 10:50:00,21.5,21.51,21.5,21.5,212062.2568093385,2.1482,2.1492,2.1482,2.1482,212062.2568
2007-04-16 10:55:00,21.5,21.51,21.5,21.5,308365.7587548638,2.1482,2.1492,2.1482,2.1482,308365.7588
2007-04-16 11:00:00,21.5,21.51,21.49,21.51,296044.0985732815,2.1482,2.1492,2.1472,2.1492,296044.0986
2007-04-16 11:05:00,21.51,21.51,21.5,21.5,408236.0570687419,2.1492,2.1492,2.1482,2.1482,408236.0571
2007-04-16 11:10:00,21.5,21.51,21.49,21.51,232490.27237354085,2.1482,2.1492,2.1472,2.1492,232490.2724
2007-04-16 11:15:00,21.51,21.53,21.5,21.51,301880.67444876785,2.1492,2.1512,2.1482,2.1492,301880.6744
2007-04-16 11:20:00,21.51,21.51,21.49,21.49,209792.47730220493,2.1492,2.1492,2.1472,2.1472,209792.4773
2007-04-16 11:25:00,21.49,21.5,21.49,21.49,205901.42671854736,2.1472,2.1482,2.1472,2.1472,205901.4267
2007-04-16 11:30:00,21.5,21.51,21.49,21.5,223735.40856031128,2.1482,2.1492,2.1472,2.1482,223735.4086
2007-04-16 11:35:00,21.49,21.51,21.48,21.49,177691.30998702985,2.1472,2.1492,2.1462,2.1472,177691.31
2007-04-16 11:40:00,21.49,21.5,21.49,21.49,132944.22827496758,2.1472,2.1482,2.1472,2.1472,132944.2283
2007-04-16 11:45:00,21.49,21.5,21.48,21.5,171206.22568093386,2.1472,2.1482,2.1462,2.1482,171206.2257
2007-04-16 11:50:00,21.5,21.51,21.47,21.49,288586.2516212711,2.1482,2.1492,2.1452,2.1472,288586.2516
2007-04-16 11:55:00,21.49,21.5,21.48,21.49,174448.76783398184,2.1472,2.1482,2.1462,2.1472,174448.7678
2007-04-16 12:00:00,21.49,21.5,21.47,21.48,168936.44617380027,2.1472,2.1482,2.1452,2.1462,168936.4462
2007-04-16 12:05:00,21.48,21.48,21.47,21.47,271400.7782101167,2.1462,2.1462,2.1452,2.1452,271400.7782
2007-04-16 12:10:00,21.47,21.47,21.47,21.47,117055.77172503243,2.1452,2.1452,2.1452,2.1452,117055.7717
2007-04-16 12:15:00,21.47,21.47,21.47,21.47,85603.11284046693,2.1452,2.1452,2.1452,2.1452,85603.1128
2007-04-16 12:20:00,21.47,21.48,21.47,21.48,162127.10765239949,2.1452,2.1462,2.1452,2.1462,162127.1077
2007-04-16 12:25:00,21.48,21.48,21.48,21.48,59338.52140077821,2.1462,2.1462,2.1462,2.1462,59338.5214
2007-04-16 12:30:00,21.48,21.49,21.48,21.49,191309.9870298314,2.1462,2.1472,2.1462,2.1472,191309.987
2007-04-16 12:35:00,21.49,21.49,21.48,21.48,177042.80155642025,2.1472,2.1472,2.1462,2.1462,177042.8016
2007-04-16 12:40:00,21.48,21.48,21.48,21.48,73605.70687418936,2.1462,2.1462,2.1462,2.1462,73605.7069
2007-04-16 12:45:00,21.48,21.48,21.47,21.48,164396.88715953307,2.1462,2.1462,2.1452,2.1462,164396.8872
2007-04-16 12:50:00,21.48,21.48,21.47,21.47,122892.3476005188,2.1462,2.1462,2.1452,2.1452,122892.3476
2007-04-16 12:55:00,21.47,21.48,21.47,21.47,120622.5680933852,2.1452,2.1462,2.1452,2.1452,120622.5681
2007-04-16 13:00:00,21.47,21.49,21.46,21.46,182879.3774319066,2.1452,2.1472,2.1442,2.1442,182879.3774
2007-04-16 13:05:00,21.47,21.48,21.46,21.46,214980.54474708173,2.1452,2.1462,2.1442,2.1442,214980.5447
2007-04-16 13:10:00,21.46,21.48,21.46,21.48,166990.92088197148,2.1442,2.1462,2.1442,2.1462,166990.9209
2007-04-16 13:15:00,21.48,21.48,21.48,21.48,70038.91050583658,2.1462,2.1462,2.1462,2.1462,70038.9105
2007-04-16 13:20:00,21.49,21.49,21.45,21.47,137159.53307392995,2.1472,2.1472,2.1432,2.1452,137159.5331
2007-04-16 13:25:00,21.47,21.47,21.46,21.46,118352.78858625164,2.1452,2.1452,2.1442,2.1442,118352.7886
2007-04-16 13:30:00,21.46,21.47,21.46,21.47,1814202.3346303503,2.1442,2.1452,2.1442,2.1452,1814202.3346
2007-04-16 13:35:00,21.47,21.49,21.47,21.48,85603.11284046693,2.1452,2.1472,2.1452,2.1462,85603.1128
2007-04-16 13:40:00,21.48,21.49,21.48,21.48,95006.4850843061,2.1462,2.1472,2.1462,2.1462,95006.4851
2007-04-16 13:45:00,21.48,21.48,21.47,21.48,71660.18158236057,2.1462,2.1462,2.1452,2.1462,71660.1816
2007-04-16 13:50:00,21.48,21.48,21.47,21.47,142671.85473411155,2.1462,2.1462,2.1452,2.1452,142671.8547
2007-04-16 13:55:00,21.46,21.47,21.46,21.46,190985.7328145266,2.1442,2.1452,2.1442,2.1442,190985.7328
2007-04-16 14:00:00,21.46,21.47,21.46,21.46,133916.99092088197,2.1442,2.1452,2.1442,2.1442,133916.9909
2007-04-16 14:05:00,21.46,21.47,21.45,21.46,281776.9130998703,2.1442,2.1452,2.1432,2.1442,281776.9131
2007-04-16 14:10:00,21.46,21.47,21.43,21.43,435473.411154345,2.1442,2.1452,2.1412,2.1412,435473.4112
2007-04-16 14:15:00,21.43,21.45,21.43,21.45,289559.01426718547,2.1412,2.1432,2.1412,2.1432,289559.0143
2007-04-16 14:20:00,21.45,21.45,21.44,21.45,157911.8028534371,2.1432,2.1432,2.1422,2.1432,157911.8029
2007-04-16 14:25:00,21.44,21.45,21.44,21.44,191309.9870298314,2.1422,2.1432,2.1422,2.1422,191309.987
2007-04-16 14:30:00,21.44,21.45,21.44,21.44,154669.2607003891,2.1422,2.1432,2.1422,2.1422,154669.2607
2007-04-16 14:35:00,21.44,21.44,21.43,21.44,389753.56679636834,2.1422,2.1422,2.1412,2.1422,389753.5668
2007-04-16 14:40:00,21.43,21.44,21.43,21.43,335927.36705577176,2.1412,2.1422,2.1412,2.1412,335927.3671
2007-04-16 14:45:00,21.43,21.44,21.43,21.44,377107.6523994812,2.1412,2.1422,2.1412,2.1422,377107.6524
2007-04-16 14:50:00,21.44,21.45,21.42,21.42,397859.92217898834,2.1422,2.1432,2.1402,2.1402,397859.9222
2007-04-16 14:55:00,21.42,21.43,21.41,21.42,235732.8145265889,2.1402,2.1412,2.1392,2.1402,235732.8145
2007-04-16 15:00:00,21.42,21.43,21.42,21.42,147859.92217898832,2.1402,2.1412,2.1402,2.1402,147859.9222
2007-04-16 15:05:00,21.42,21.43,21.42,21.42,264591.439688716,2.1402,2.1412,2.1402,2.1402,264591.4397
2007-04-16 15:10:00,21.42,21.43,21.42,21.43,184500.6485084306,2.1402,2.1412,2.1402,2.1412,184500.6485
2007-04-16 15:15:00,21.43,21.43,21.42,21.43,367704.280155642,2.1412,2.1412,2.1402,2.1412,367704.2802
2007-04-16 15:20:00,21.43,21.43,21.42,21.42,670233.4630350195,2.1412,2.1412,2.1402,2.1402,670233.463
2007-04-16 15:25:00,21.42,21.42,21.4,21.4,360894.94163424126,2.1402,2.1402,2.1382,2.1382,360894.9416
2007-04-16 15:30:00,21.41,21.41,21.38,21.39,615110.2464332037,2.1392,2.1392,2.1362,2.1372,615110.2464
2007-04-16 15:35:00,21.39,21.4,21.37,21.37,709468.2230869002,2.1372,2.1382,2.1352,2.1352,709468.2231
2007-04-16 15:40:00,21.37,21.38,21.36,21.36,514915.6939040208,2.1352,2.1362,2.1342,2.1342,514915.6939
2007-04-16 15:45:00,21.36,21.38,21.36,21.38,439364.4617380026,2.1342,2.1362,2.1342,2.1362,439364.4617
2007-04-16 15:50:00,21.38,21.38,21.34,21.37,1221789.8832684823,2.1362,2.1362,2.1322,2.1352,1221789.8833
2007-04-16 15:55:00,21.37,21.39,21.37,21.37,1000324.2542153049,2.1352,2.1372,2.1352,2.1352,1000324.2542
2007-04-17 09:30:00,21.43,21.47,21.42,21.45,764591.439688716,2.1412,2.1452,2.1402,2.1432,764591.4397
2007-04-17 09:35:00,21.44,21.51,21.43,21.44,453955.90142671857,2.1422,2.1492,2.1412,2.1422,453955.9014
2007-04-17 09:40:00,21.43,21.45,21.42,21.42,357328.1452658885,2.1412,2.1432,2.1402,2.1402,357328.1453
2007-04-17 09:45:00,21.42,21.43,21.4,21.41,285019.4552529183,2.1402,2.1412,2.1382,2.1392,285019.4553
2007-04-17 09:50:00,21.4,21.41,21.34,21.35,595654.9935149157,2.1382,2.1392,2.1322,2.1332,595654.9935
2007-04-17 09:55:00,21.36,21.45,21.35,21.45,471465.6290531777,2.1342,2.1432,2.1332,2.1432,471465.6291
2007-04-17 10:00:00,21.45,21.49,21.45,21.49,309338.5214007782,2.1432,2.1472,2.1432,2.1472,309338.5214
2007-04-17 10:05:00,21.49,21.49,21.44,21.45,225356.6796368353,2.1472,2.1472,2.1422,2.1432,225356.6796
2007-04-17 10:10:00,21.45,21.46,21.43,21.43,228274.96757457848,2.1432,2.1442,2.1412,2.1412,228274.9676
2007-04-17 10:15:00,21.44,21.5,21.44,21.49,279507.13359273673,2.1422,2.1482,2.1422,2.1472,279507.1336
2007-04-17 10:20:00,21.49,21.5,21.47,21.48,191634.2412451362,2.1472,2.1482,2.1452,2.1462,191634.2412
2007-04-17 10:25:00,21.49,21.5,21.45,21.46,251945.5252918288,2.1472,2.1482,2.1432,2.1442,251945.5253
2007-04-17 10:30:00,21.46,21.49,21.45,21.49,183852.140077821,2.1442,2.1472,2.1432,2.1472,183852.1401
2007-04-17 10:35:00,21.49,21.5,21.48,21.5,347924.7730220493,2.1472,2.1482,2.1462,2.1482,347924.773
2007-04-17 10:40:00,21.5,21.5,21.48,21.5,274319.0661478599,2.1482,2.1482,2.1462,2.1482,274319.0661
2007-04-17 10:45:00,21.5,21.5,21.5,21.5,233463.03501945524,2.1482,2.1482,2.1482,2.1482,233463.035
2007-04-17 10:50:00,21.5,21.51,21.5,21.5,261348.897535668,2.1482,2.1492,2.1482,2.1482,261348.8975
2007-04-17 10:55:00,21.5,21.5,21.46,21.47,273670.5577172503,2.1482,2.1482,2.1442,2.1452,273670.5577
2007-04-17 11:00:00,21.47,21.47,21.46,21.46,234760.05188067447,2.1452,2.1452,2.1442,2.1442,234760.0519
2007-04-17 11:05:00,21.46,21.47,21.46,21.46,271400.7782101167,2.1442,2.1452,2.1442,2.1442,271400.7782
2007-04-17 11:10:00,21.46,21.47,21.45,21.46,268158.23605706875,2.1442,2.1452,2.1432,2.1442,268158.2361
2007-04-17 11:15:00,21.46,21.47,21.45,21.47,172503.24254215305,2.1442,2.1452,2.1432,2.1452,172503.2425
2007-04-17 11:20:00,21.46,21.48,21.45,21.47,315499.3514915694,2.1442,2.1462,2.1432,2.1452,315499.3515
2007-04-17 11:25:00,21.47,21.47,21.46,21.46,84306.09597924774,2.1452,2.1452,2.1442,2.1442,84306.096
2007-04-17 11:30:00,21.47,21.47,21.46,21.47,112191.95849546044,2.1452,2.1452,2.1442,2.1452,112191.9585
2007-04-17 11:35:00,21.46,21.48,21.46,21.48,210765.23994811933,2.1442,2.1462,2.1442,2.1462,210765.2399
2007-04-17 11:40:00,21.48,21.48,21.46,21.47,176394.29312581063,2.1462,2.1462,2.1442,2.1452,176394.2931
2007-04-17 11:45:00,21.47,21.48,21.47,21.47,273994.8119325551,2.1452,2.1462,2.1452,2.1452,273994.8119
2007-04-17 11:50:00,21.47,21.5,21.47,21.48,5078145.265888456,2.1452,2.1482,2.1452,2.1462,5078145.2659
2007-04-17 11:55:00,21.48,21.5,21.48,21.49,142023.34630350195,2.1462,2.1482,2.1462,2.1472,142023.3463
2007-04-17 12:00:00,21.49,21.5,21.49,21.5,113813.22957198444,2.1472,2.1482,2.1472,2.1482,113813.2296
2007-04-17 12:05:00,21.49,21.5,21.49,21.5,132619.97405966278,2.1472,2.1482,2.1472,2.1482,132619.9741
2007-04-17 12:10:00,21.49,21.51,21.49,21.49,517185.4734111544,2.1472,2.1492,2.1472,2.1472,517185.4734
2007-04-17 12:15:00,21.49,21.49,21.48,21.49,193255.51232166012,2.1472,2.1472,2.1462,2.1472,193255.5123
2007-04-17 12:20:00,21.49,21.5,21.49,21.49,203955.9014267185,2.1472,2.1482,2.1472,2.1472,203955.9014
2007-04-17 12:25:00,21.49,21.5,21.49,21.49,192607.00389105052,2.1472,2.1482,2.1472,2.1472,192607.0039
2007-04-17 12:30:00,21.49,21.5,21.49,21.49,113488.97535667964,2.1472,2.1482,2.1472,2.1472,113488.9754
2007-04-17 12:35:00,21.49,21.5,21.49,21.5,143968.87159533074,2.1472,2.1482,2.1472,2.1482,143968.8716
2007-04-17 12:40:00,21.5,21.5,21.49,21.49,157911.8028534371,2.1482,2.1482,2.1472,2.1472,157911.8029
2007-04-17 12:45:00,21.49,21.5,21.49,21.5,142671.85473411155,2.1472,2.1482,2.1472,2.1482,142671.8547
2007-04-17 12:50:00,21.49,21.5,21.49,21.5,185473.411154345,2.1472,2.1482,2.1472,2.1482,185473.4112
2007-04-17 12:55:00,21.49,21.5,21.49,21.5,357003.8910505837,2.1472,2.1482,2.1472,2.1482,357003.8911
2007-04-17 13:00:00,21.5,21.5,21.48,21.48,384241.2451361868,2.1482,2.1482,2.1462,2.1462,384241.2451
2007-04-17 13:05:00,21.48,21.49,21.48,21.49,270428.01556420233,2.1462,2.1472,2.1462,2.1472,270428.0156
2007-04-17 13:10:00,21.49,21.49,21.47,21.48,278858.62516212714,2.1472,2.1472,2.1452,2.1462,278858.6252
2007-04-17 13:15:00,21.48,21.49,21.48,21.49,161802.8534370947,2.1462,2.1472,2.1462,2.1472,161802.8534
2007-04-17 13:20:00,21.48,21.49,21.48,21.49,151750.97276264592,2.1462,2.1472,2.1462,2.1472,151750.9728
2007-04-17 13:25:00,21.49,21.5,21.47,21.47,186446.17380025945,2.1472,2.1482,2.1452,2.1452,186446.1738
2007-04-17 13:30:00,21.47,21.49,21.46,21.46,211089.49416342413,2.1452,2.1472,2.1442,2.1442,211089.4942
2007-04-17 13:35:00,21.46,21.47,21.46,21.47,259079.1180285344,2.1442,2.1452,2.1442,2.1452,259079.118
2007-04-17 13:40:00,21.46,21.47,21.46,21.46,161802.8534370947,2.1442,2.1452,2.1442,2.1442,161802.8534
2007-04-17 13:45:00,21.46,21.47,21.46,21.46,116083.00907911804,2.1442,2.1452,2.1442,2.1442,116083.0091
2007-04-17 13:50:00,21.46,21.47,21.46,21.46,78793.77431906616,2.1442,2.1452,2.1442,2.1442,78793.7743
2007-04-17 13:55:00,21.46,21.46,21.46,21.46,127431.906614786,2.1442,2.1442,2.1442,2.1442,127431.9066
2007-04-17 14:00:00,21.46,21.46,21.42,21.42,352140.07782101166,2.1442,2.1442,2.1402,2.1402,352140.0778
2007-04-17 14:05:00,21.42,21.44,21.39,21.43,586900.1297016861,2.1402,2.1422,2.1372,2.1412,586900.1297
2007-04-17 14:10:00,21.43,21.46,21.42,21.46,173151.75097276265,2.1412,2.1442,2.1402,2.1442,173151.751
2007-04-17 14:15:00,21.46,21.47,21.44,21.47,192931.25810635532,2.1442,2.1452,2.1422,2.1452,192931.2581
2007-04-17 14:20:00,21.47,21.49,21.47,21.49,180933.85214007783,2.1452,2.1472,2.1452,2.1472,180933.8521
2007-04-17 14:25:00,21.49,21.5,21.46,21.49,219844.3579766537,2.1472,2.1482,2.1442,2.1472,219844.358
2007-04-17 14:30:00,21.49,21.49,21.47,21.47,280155.6420233463,2.1472,2.1472,2.1452,2.1452,280155.642
2007-04-17 14:35:00,21.47,21.47,21.42,21.43,303177.69130998704,2.1452,2.1452,2.1402,2.1412,303177.6913
2007-04-17 14:40:00,21.43,21.45,21.42,21.43,269779.50713359274,2.1412,2.1432,2.1402,2.1412,269779.5071
2007-04-17 14:45:00,21.43,21.43,21.42,21.43,220817.1206225681,2.1412,2.1412,2.1402,2.1412,220817.1206
2007-04-17 14:50:00,21.43,21.44,21.42,21.42,232814.52658884565,2.1412,2.1422,2.1402,2.1402,232814.5266
2007-04-17 14:55:00,21.42,21.43,21.42,21.43,165693.90402075226,2.1402,2.1412,2.1402,2.1412,165693.904
2007-04-17 15:00:00,21.43,21.43,21.41,21.42,228599.22178988328,2.1412,2.1412,2.1392,2.1402,228599.2218
2007-04-17 15:05:00,21.42,21.42,21.39,21.4,297665.3696498055,2.1402,2.1402,2.1372,2.1382,297665.3696
2007-04-17 15:10:00,21.4,21.43,21.39,21.41,751945.5252918288,2.1382,2.1412,2.1372,2.1392,751945.5253
2007-04-17 15:15:00,21.41,21.44,21.4,21.43,253566.7963683528,2.1392,2.1422,2.1382,2.1412,253566.7964
2007-04-17 15:20:00,21.43,21.44,21.43,21.43,213683.5278858625,2.1412,2.1422,2.1412,2.1412,213683.5279
2007-04-17 15:25:00,21.43,21.43,21.42,21.43,335278.85862516216,2.1412,2.1412,2.1402,2.1412,335278.8586
2007-04-17 15:30:00,21.43,21.44,21.43,21.44,265564.2023346304,2.1412,2.1422,2.1412,2.1422,265564.2023
2007-04-17 15:35:00,21.44,21.45,21.44,21.44,257457.8469520104,2.1422,2.1432,2.1422,2.1422,257457.847
2007-04-17 15:40:00,21.44,21.45,21.44,21.45,317769.130998703,2.1422,2.1432,2.1422,2.1432,317769.131
2007-04-17 15:45:00,21.44,21.45,21.43,21.44,336900.1297016861,2.1422,2.1432,2.1412,2.1422,336900.1297
2007-04-17 15:50:00,21.44,21.46,21.44,21.45,633916.990920882,2.1422,2.1442,2.1422,2.1432,633916.9909
2007-04-17 15:55:00,21.45,21.46,21.45,21.46,567120.6225680934,2.1432,2.1442,2.1432,2.1442,567120.6226
2007-04-18 09:30:00,21.47,21.59,21.47,21.58,889105.0583657587,2.1452,2.1572,2.1452,2.1562,889105.0584
2007-04-18 09:35:00,21.58,21.71,21.57,21.62,1302204.9286640726,2.1562,2.1691,2.1552,2.1602,1302204.9287
2007-04-18 09:40:00,21.61,21.63,21.57,21.58,475032.4254215305,2.1592,2.1611,2.1552,2.1562,475032.4254
2007-04-18 09:45:00,21.58,21.62,21.58,21.62,513942.9312581064,2.1562,2.1602,2.1562,2.1602,513942.9313
2007-04-18 09:50:00,21.62,21.63,21.58,21.6,451686.121919585,2.1602,2.1611,2.1562,2.1582,451686.1219
2007-04-18 09:55:00,21.6,21.61,21.59,21.6,270752.2697795071,2.1582,2.1592,2.1572,2.1582,270752.2698
2007-04-18 10:00:00,21.6,21.61,21.59,21.61,300583.65758754866,2.1582,2.1592,2.1572,2.1592,300583.6576
2007-04-18 10:05:00,21.61,21.62,21.59,21.61,568093.3852140078,2.1592,2.1602,2.1572,2.1592,568093.3852
2007-04-18 10:10:00,21.6,21.61,21.58,21.59,633268.4824902724,2.1582,2.1592,2.1562,2.1572,633268.4825
2007-04-18 10:15:00,21.59,21.59,21.58,21.59,284046.6926070039,2.1572,2.1572,2.1562,2.1572,284046.6926
2007-04-18 10:20:00,21.59,21.6,21.58,21.59,450713.3592736706,2.1572,2.1582,2.1562,2.1572,450713.3593
2007-04-18 10:25:00,21.59,21.6,21.58,21.59,262970.168612192,2.1572,2.1582,2.1562,2.1572,262970.1686
2007-04-18 10:30:00,21.59,21.6,21.58,21.59,351491.56939040206,2.1572,2.1582,2.1562,2.1572,351491.5694
2007-04-18 10:35:00,21.59,21.6,21.58,21.59,346303.5019455253,2.1572,2.1582,2.1562,2.1572,346303.5019
2007-04-18 10:40:00,21.59,21.6,21.57,21.58,342736.7055771725,2.1572,2.1582,2.1552,2.1562,342736.7056
2007-04-18 10:45:00,21.58,21.6,21.56,21.59,317769.130998703,2.1562,2.1582,2.1542,2.1572,317769.131
2007-04-18 10:50:00,21.59,21.59,21.56,21.56,530479.8962386511,2.1572,2.1572,2.1542,2.1542,530479.8962
2007-04-18 10:55:00,21.56,21.57,21.56,21.57,232814.52658884565,2.1542,2.1552,2.1542,2.1552,232814.5266
2007-04-18 11:00:00,21.57,21.59,21.56,21.57,400778.2101167315,2.1552,2.1572,2.1542,2.1552,400778.2101
2007-04-18 11:05:00,21.57,21.59,21.57,21.59,421854.73411154345,2.1552,2.1572,2.1552,2.1572,421854.7341
2007-04-18 11:10:00,21.58,21.59,21.54,21.56,591439.6887159533,2.1562,2.1572,2.1522,2.1542,591439.6887
2007-04-18 11:15:00,21.57,21.57,21.52,21.52,253891.0505836576,2.1552,2.1552,2.1502,2.1502,253891.0506
2007-04-18 11:20:00,21.52,21.53,21.5,21.5,376134.8897535668,2.1502,2.1512,2.1482,2.1482,376134.8898
2007-04-18 11:25:00,21.5,21.55,21.5,21.51,1307392.9961089494,2.1482,2.1532,2.1482,2.1492,1307392.9961
2007-04-18 11:30:00,21.51,21.55,21.51,21.51,358625.1621271077,2.1492,2.1532,2.1492,2.1492,358625.1621
2007-04-18 11:35:00,21.51,21.51,21.5,21.51,382295.719844358,2.1492,2.1492,2.1482,2.1492,382295.7198
2007-04-18 11:40:00,21.51,21.51,21.46,21.47,367704.280155642,2.1492,2.1492,2.1442,2.1452,367704.2802
2007-04-18 11:45:00,21.46,21.5,21.46,21.49,368677.0428015564,2.1442,2.1482,2.1442,2.1472,368677.0428
2007-04-18 11:50:00,21.49,21.55,21.49,21.53,559014.2671854735,2.1472,2.1532,2.1472,2.1512,559014.2672
2007-04-18 11:55:00,21.54,21.54,21.49,21.49,279507.13359273673,2.1522,2.1522,2.1472,2.1472,279507.1336
2007-04-18 12:00:00,21.49,21.51,21.48,21.51,230869.0012970169,2.1472,2.1492,2.1462,2.1492,230869.0013
2007-04-18 12:05:00,21.51,21.55,21.5,21.5,344357.9766536965,2.1492,2.1532,2.1482,2.1482,344357.9767
2007-04-18 12:10:00,21.5,21.54,21.5,21.53,197470.81712062252,2.1482,2.1522,2.1482,2.1512,197470.8171
2007-04-18 12:15:00,21.53,21.54,21.51,21.54,262645.9143968872,2.1512,2.1522,2.1492,2.1522,262645.9144
2007-04-18 12:20:00,21.54,21.57,21.53,21.57,426394.2931258106,2.1522,2.1552,2.1512,2.1552,426394.2931
2007-04-18 12:25:00,21.57,21.57,21.55,21.56,235084.3060959793,2.1552,2.1552,2.1532,2.1542,235084.3061
2007-04-18 12:30:00,21.56,21.57,21.55,21.55,367055.7717250324,2.1542,2.1552,2.1532,2.1532,367055.7717
2007-04-18 12:35:00,21.56,21.56,21.55,21.56,145914.39688715953,2.1542,2.1542,2.1532,2.1542,145914.3969
2007-04-18 12:40:00,21.56,21.57,21.55,21.55,242217.8988326848,2.1542,2.1552,2.1532,2.1532,242217.8988
2007-04-18 12:45:00,21.55,21.57,21.55,21.57,210116.73151750973,2.1532,2.1552,2.1532,2.1552,210116.7315
2007-04-18 12:50:00,21.56,21.6,21.55,21.59,665045.3955901427,2.1542,2.1582,2.1532,2.1572,665045.3956
2007-04-18 12:55:00,21.59,21.6,21.58,21.6,318417.6394293126,2.1572,2.1582,2.1562,2.1582,318417.6394
2007-04-18 13:00:00,21.6,21.62,21.6,21.62,356031.1284046693,2.1582,2.1602,2.1582,2.1602,356031.1284
2007-04-18 13:05:00,21.62,21.62,21.61,21.62,278534.37094682234,2.1602,2.1602,2.1592,2.1602,278534.3709
2007-04-18 13:10:00,21.62,21.65,21.61,21.64,2894941.634241245,2.1602,2.1631,2.1592,2.1621,2894941.6342
2007-04-18 13:15:00,21.64,21.64,21.61,21.63,447470.81712062255,2.1621,2.1621,2.1592,2.1611,447470.8171
2007-04-18 13:20:00,21.63,21.64,21.62,21.63,240920.88197146563,2.1611,2.1621,2.1602,2.1611,240920.882
2007-04-18 13:25:00,21.63,21.65,21.63,21.63,405642.0233463035,2.1611,2.1631,2.1611,2.1611,405642.0233
2007-04-18 13:30:00,21.63,21.65,21.63,21.63,666666.6666666666,2.1611,2.1631,2.1611,2.1611,666666.6667
2007-04-18 13:35:00,21.63,21.64,21.63,21.63,642671.8547341116,2.1611,2.1621,2.1611,2.1611,642671.8547
2007-04-18 13:40:00,21.63,21.65,21.63,21.63,361543.45006485085,2.1611,2.1631,2.1611,2.1611,361543.4501
2007-04-18 13:45:00,21.63,21.64,21.63,21.64,338197.14656290534,2.1611,2.1621,2.1611,2.1621,338197.1466
2007-04-18 13:50:00,21.64,21.64,21.63,21.64,260700.3891050584,2.1621,2.1621,2.1611,2.1621,260700.3891
2007-04-18 13:55:00,21.64,21.64,21.59,21.59,1167315.1750972762,2.1621,2.1621,2.1572,2.1572,1167315.1751
2007-04-18 14:00:00,21.59,21.66,21.59,21.66,369649.8054474708,2.1572,2.1641,2.1572,2.1641,369649.8054
2007-04-18 14:05:00,21.66,21.68,21.66,21.67,477950.7133592737,2.1641,2.1661,2.1641,2.1651,477950.7134
2007-04-18 14:10:00,21.67,21.67,21.66,21.66,143644.61738002594,2.1651,2.1651,2.1641,2.1641,143644.6174
2007-04-18 14:15:00,21.66,21.67,21.66,21.67,990596.6277561608,2.1641,2.1651,2.1641,2.1651,990596.6278
2007-04-18 14:20:00,21.67,21.68,21.67,21.68,179636.83527885863,2.1651,2.1661,2.1651,2.1661,179636.8353
2007-04-18 14:25:00,21.68,21.68,21.66,21.67,244163.42412451364,2.1661,2.1661,2.1641,2.1651,244163.4241
2007-04-18 14:30:00,21.67,21.71,21.67,21.7,532425.4215304799,2.1651,2.1691,2.1651,2.1681,532425.4215
2007-04-18 14:35:00,21.7,21.74,21.7,21.73,667963.6835278859,2.1681,2.1721,2.1681,2.1711,667963.6835
2007-04-18 14:40:00,21.72,21.73,21.7,21.72,799286.6407263294,2.1701,2.1711,2.1681,2.1701,799286.6407
2007-04-18 14:45:00,21.72,21.72,21.71,21.71,1045719.8443579768,2.1701,2.1701,2.1691,2.1691,1045719.8444
2007-04-18 14:50:00,21.71,21.71,21.66,21.67,563553.8261997406,2.1691,2.1691,2.1641,2.1651,563553.8262
2007-04-18 14:55:00,21.67,21.68,21.66,21.68,292477.30220492865,2.1651,2.1661,2.1641,2.1661,292477.3022
2007-04-18 15:00:00,21.68,21.68,21.67,21.68,637483.7872892348,2.1661,2.1661,2.1651,2.1661,637483.7873
2007-04-18 15:05:00,21.68,21.68,21.66,21.67,357976.6536964981,2.1661,2.1661,2.1641,2.1651,357976.6537
2007-04-18 15:10:00,21.67,21.71,21.67,21.71,448119.32555123215,2.1651,2.1691,2.1651,2.1691,448119.3256
2007-04-18 15:15:00,21.71,21.74,21.7,21.74,666990.9208819715,2.1691,2.1721,2.1681,2.1721,666990.9209
2007-04-18 15:20:00,21.74,21.75,21.72,21.74,907263.2944228275,2.1721,2.1731,2.1701,2.1721,907263.2944
2007-04-18 15:25:00,21.74,21.76,21.74,21.75,654993.5149156939,2.1721,2.1741,2.1721,2.1731,654993.5149
2007-04-18 15:30:00,21.75,21.76,21.72,21.72,1046692.607003891,2.1731,2.1741,2.1701,2.1701,1046692.607
2007-04-18 15:35:00,21.71,21.72,21.67,21.67,327496.7574578469,2.1691,2.1701,2.1651,2.1651,327496.7575
2007-04-18 15:40:00,21.68,21.68,21.6,21.62,1141699.0920881971,2.1661,2.1661,2.1582,2.1602,1141699.0921
2007-04-18 15:45:00,21.62,21.62,21.59,21.62,923151.7509727628,2.1602,2.1602,2.1572,2.1602,923151.751
2007-04-18 15:50:00,21.61,21.66,21.6,21.66,3657587.548638133,2.1592,2.1641,2.1582,2.1641,3657587.5486
2007-04-18 15:55:00,21.66,21.66,21.59,21.59,1119649.8054474709,2.1641,2.1641,2.1572,2.1572,1119649.8054
2007-04-19 09:30:00,21.45,21.65,21.42,21.43,2311284.046692607,2.1432,2.1631,2.1402,2.1412,2311284.0467
2007-04-19 09:35:00,21.43,21.43,21.37,21.37,1499027.2373540855,2.1412,2.1412,2.1352,2.1352,1499027.2374
2007-04-19 09:40:00,21.37,21.46,21.36,21.41,1178339.8184176397,2.1352,2.1442,2.1342,2.1392,1178339.8184
2007-04-19 09:45:00,21.41,21.42,21.34,21.36,1182230.869001297,2.1392,2.1402,2.1322,2.1342,1182230.869
2007-04-19 09:50:00,21.36,21.39,21.28,21.31,1123216.6018158237,2.1342,2.1372,2.1262,2.1292,1123216.6018
2007-04-19 09:55:00,21.31,21.31,21.23,21.26,1436446.1738002594,2.1292,2.1292,2.1212,2.1242,1436446.1738
2007-04-19 10:00:00,21.25,21.27,21.24,21.25,984435.7976653696,2.1232,2.1252,2.1222,2.1232,984435.7977
2007-04-19 10:05:00,21.25,21.31,21.24,21.3,1157911.8028534371,2.1232,2.1292,2.1222,2.1282,1157911.8029
2007-04-19 10:10:00,21.3,21.3,21.24,21.25,867704.2801556421,2.1282,2.1282,2.1222,2.1232,867704.2802
2007-04-19 10:15:00,21.25,21.27,21.22,21.25,1216277.561608301,2.1232,2.1252,2.1202,2.1232,1216277.5616
2007-04-19 10:20:00,21.25,21.26,21.23,21.25,830739.299610895,2.1232,2.1242,2.1212,2.1232,830739.2996
2007-04-19 10:25:00,21.25,21.26,21.19,21.19,1565499.3514915695,2.1232,2.1242,2.1172,2.1172,1565499.3515
2007-04-19 10:30:00,21.19,21.22,21.17,21.22,1035019.4552529184,2.1172,2.1202,2.1152,2.1202,1035019.4553
2007-04-19 10:35:00,21.22,21.25,21.2,21.22,768158.2360570688,2.1202,2.1232,2.1182,2.1202,768158.2361
2007-04-19 10:40:00,21.22,21.24,21.2,21.24,706549.935149157,2.1202,2.1222,2.1182,2.1222,706549.9351
2007-04-19 10:45:00,21.23,21.24,21.21,21.22,672178.9883268483,2.1212,2.1222,2.1192,2.1202,672178.9883
2007-04-19 10:50:00,21.22,21.23,21.21,21.22,1010376.1348897537,2.1202,2.1212,2.1192,2.1202,1010376.1349
2007-04-19 10:55:00,21.22,21.25,21.2,21.24,1442282.7496757458,2.1202,2.1232,2.1182,2.1222,1442282.7497
2007-04-19 11:00:00,21.25,21.25,21.21,21.24,562256.8093385214,2.1232,2.1232,2.1192,2.1222,562256.8093
2007-04-19 11:05:00,21.23,21.26,21.23,21.26,762321.6601815823,2.1212,2.1242,2.1212,2.1242,762321.6602
2007-04-19 11:10:00,21.26,21.33,21.26,21.33,870946.82230869,2.1242,2.1312,2.1242,2.1312,870946.8223
2007-04-19 11:15:00,21.33,21.34,21.26,21.26,610894.9416342413,2.1312,2.1322,2.1242,2.1242,610894.9416
2007-04-19 11:20:00,21.26,21.32,21.26,21.32,567444.8767833982,2.1242,2.1302,2.1242,2.1302,567444.8768
2007-04-19 11:25:00,21.33,21.34,21.29,21.31,1003242.542153048,2.1312,2.1322,2.1272,2.1292,1003242.5422
2007-04-19 11:30:00,21.31,21.36,21.31,21.35,369974.0596627756,2.1292,2.1342,2.1292,2.1332,369974.0597
2007-04-19 11:35:00,21.35,21.39,21.35,21.38,435149.1569390402,2.1332,2.1372,2.1332,2.1362,435149.1569
2007-04-19 11:40:00,21.38,21.4,21.37,21.37,405966.2775616083,2.1362,2.1382,2.1352,2.1352,405966.2776
2007-04-19 11:45:00,21.37,21.37,21.34,21.36,448119.32555123215,2.1352,2.1352,2.1322,2.1342,448119.3256
2007-04-19 11:50:00,21.36,21.38,21.35,21.38,416666.6666666667,2.1342,2.1362,2.1332,2.1362,416666.6667
2007-04-19 11:55:00,21.38,21.38,21.37,21.37,422827.49675745785,2.1362,2.1362,2.1352,2.1352,422827.4968
2007-04-19 12:00:00,21.37,21.38,21.36,21.38,471141.3748378729,2.1352,2.1362,2.1342,2.1362,471141.3748
2007-04-19 12:05:00,21.38,21.39,21.37,21.38,689040.2075226979,2.1362,2.1372,2.1352,2.1362,689040.2075
2007-04-19 12:10:00,21.38,21.41,21.36,21.41,477626.4591439689,2.1362,2.1392,2.1342,2.1392,477626.4591
2007-04-19 12:15:00,21.41,21.43,21.41,21.43,376783.3981841764,2.1392,2.1412,2.1392,2.1412,376783.3982
2007-04-19 12:20:00,21.43,21.44,21.42,21.43,385862.5162127108,2.1412,2.1422,2.1402,2.1412,385862.5162
2007-04-19 12:25:00,21.43,21.46,21.43,21.44,301880.67444876785,2.1412,2.1442,2.1412,2.1422,301880.6744
2007-04-19 12:30:00,21.44,21.45,21.43,21.44,234111.54345006487,2.1422,2.1432,2.1412,2.1422,234111.5435
2007-04-19 12:35:00,21.44,21.46,21.43,21.44,236381.32295719848,2.1422,2.1442,2.1412,2.1422,236381.323
2007-04-19 12:40:00,21.44,21.46,21.43,21.45,234111.54345006487,2.1422,2.1442,2.1412,2.1432,234111.5435
2007-04-19 12:45:00,21.45,21.46,21.45,21.46,520428.01556420233,2.1432,2.1442,2.1432,2.1442,520428.0156
2007-04-19 12:50:00,21.46,21.49,21.43,21.43,388780.80415045394,2.1442,2.1472,2.1412,2.1412,388780.8042
2007-04-19 12:55:00,21.44,21.44,21.43,21.43,144293.12581063554,2.1422,2.1422,2.1412,2.1412,144293.1258
2007-04-19 13:00:00,21.43,21.44,21.43,21.44,196822.308690013,2.1412,2.1422,2.1412,2.1422,196822.3087
2007-04-19 13:05:00,21.44,21.45,21.42,21.43,318741.8936446174,2.1422,2.1432,2.1402,2.1412,318741.8936
2007-04-19 13:10:00,21.43,21.43,21.42,21.42,203955.9014267185,2.1412,2.1412,2.1402,2.1402,203955.9014
2007-04-19 13:15:00,21.42,21.42,21.38,21.4,388456.5499351492,2.1402,2.1402,2.1362,2.1382,388456.5499
2007-04-19 13:20:00,21.39,21.42,21.39,21.4,192282.74967574576,2.1372,2.1402,2.1372,2.1382,192282.7497
2007-04-19 13:25:00,21.4,21.43,21.39,21.43,250972.7626459144,2.1382,2.1412,2.1372,2.1412,250972.7626
2007-04-19 13:30:00,21.43,21.44,21.43,21.43,247730.2204928664,2.1412,2.1422,2.1412,2.1412,247730.2205
2007-04-19 13:35:00,21.43,21.43,21.43,21.43,113164.72114137484,2.1412,2.1412,2.1412,2.1412,113164.7211
2007-04-19 13:40:00,21.43,21.43,21.43,21.43,134241.24513618677,2.1412,2.1412,2.1412,2.1412,134241.2451
2007-04-19 13:45:00,21.43,21.44,21.43,21.44,261024.6433203632,2.1412,2.1422,2.1412,2.1422,261024.6433
2007-04-19 13:50:00,21.44,21.48,21.44,21.48,293774.31906614784,2.1422,2.1462,2.1422,2.1462,293774.3191
2007-04-19 13:55:00,21.47,21.5,21.47,21.48,468223.08690012974,2.1452,2.1482,2.1452,2.1462,468223.0869
2007-04-19 14:00:00,21.48,21.48,21.46,21.46,148508.43060959794,2.1462,2.1462,2.1442,2.1442,148508.4306
2007-04-19 14:05:00,21.46,21.46,21.43,21.44,122568.09338521402,2.1442,2.1442,2.1412,2.1422,122568.0934
2007-04-19 14:10:00,21.44,21.45,21.43,21.44,186446.17380025945,2.1422,2.1432,2.1412,2.1422,186446.1738
2007-04-19 14:15:00,21.44,21.44,21.41,21.41,235408.5603112841,2.1422,2.1422,2.1392,2.1392,235408.5603
2007-04-19 14:20:00,21.41,21.41,21.4,21.4,236705.57717250325,2.1392,2.1392,2.1382,2.1382,236705.5772
2007-04-19 14:25:00,21.4,21.4,21.39,21.4,164396.88715953307,2.1382,2.1382,2.1372,2.1382,164396.8872
2007-04-19 14:30:00,21.4,21.41,21.39,21.4,320687.4189364462,2.1382,2.1392,2.1372,2.1382,320687.4189
2007-04-19 14:35:00,21.41,21.41,21.4,21.41,136835.27885862516,2.1392,2.1392,2.1382,2.1392,136835.2789
2007-04-19 14:40:00,21.41,21.43,21.4,21.43,437743.1906614786,2.1392,2.1412,2.1382,2.1412,437743.1907
2007-04-19 14:45:00,21.42,21.44,21.41,21.43,240596.62775616083,2.1402,2.1422,2.1392,2.1412,240596.6278
2007-04-19 14:50:00,21.43,21.44,21.43,21.43,193904.02075226972,2.1412,2.1422,2.1412,2.1412,193904.0208
2007-04-19 14:55:00,21.43,21.46,21.43,21.45,262645.9143968872,2.1412,2.1442,2.1412,2.1432,262645.9144
2007-04-19 15:00:00,21.44,21.46,21.44,21.45,162775.61608300908,2.1422,2.1442,2.1422,2.1432,162775.6161
2007-04-19 15:05:00,21.45,21.45,21.43,21.45,232814.52658884565,2.1432,2.1432,2.1412,2.1432,232814.5266
2007-04-19 15:10:00,21.45,21.47,21.45,21.46,298962.38651102467,2.1432,2.1452,2.1432,2.1442,298962.3865
2007-04-19 15:15:00,21.46,21.46,21.44,21.45,239623.86511024644,2.1442,2.1442,2.1422,2.1432,239623.8651
2007-04-19 15:20:00,21.45,21.45,21.43,21.43,224708.1712062257,2.1432,2.1432,2.1412,2.1412,224708.1712
2007-04-19 15:25:00,21.44,21.45,21.43,21.44,361543.45006485085,2.1422,2.1432,2.1412,2.1422,361543.4501
2007-04-19 15:30:00,21.44,21.45,21.39,21.4,498378.728923476,2.1422,2.1432,2.1372,2.1382,498378.7289
2007-04-19 15:35:00,21.4,21.4,21.38,21.4,597276.2645914397,2.1382,2.1382,2.1362,2.1382,597276.2646
2007-04-19 15:40:00,21.4,21.42,21.39,21.42,569714.6562905317,2.1382,2.1402,2.1372,2.1402,569714.6563
2007-04-19 15:45:00,21.42,21.42,21.41,21.42,561932.5551232166,2.1402,2.1402,2.1392,2.1402,561932.5551
2007-04-19 15:50:00,21.42,21.42,21.39,21.41,514591.439688716,2.1402,2.1402,2.1372,2.1392,514591.4397
2007-04-19 15:55:00,21.4,21.42,21.4,21.42,656614.785992218,2.1382,2.1402,2.1382,2.1402,656614.786
2007-04-20 09:30:00,21.6,21.61,21.43,21.52,8087872.8923476,2.1582,2.1592,2.1412,2.1502,8087872.8923
2007-04-20 09:35:00,21.52,21.52,21.38,21.41,751621.271076524,2.1502,2.1502,2.1362,2.1392,751621.2711
2007-04-20 09:40:00,21.41,21.45,21.39,21.43,491245.13618677045,2.1392,2.1432,2.1372,2.1412,491245.1362
2007-04-20 09:45:00,21.43,21.43,21.38,21.39,506485.084306096,2.1412,2.1412,2.1362,2.1372,506485.0843
2007-04-20 09:50:00,21.39,21.42,21.39,21.41,557392.9961089494,2.1372,2.1402,2.1372,2.1392,557392.9961
2007-04-20 09:55:00,21.41,21.43,21.39,21.4,585603.1128404669,2.1392,2.1412,2.1372,2.1382,585603.1128
2007-04-20 10:00:00,21.4,21.42,21.39,21.42,537937.7431906615,2.1382,2.1402,2.1372,2.1402,537937.7432
2007-04-20 10:05:00,21.42,21.46,21.4,21.46,460116.7315175097,2.1402,2.1442,2.1382,2.1442,460116.7315
2007-04-20 10:10:00,21.46,21.47,21.44,21.44,433203.6316472114,2.1442,2.1452,2.1422,2.1422,433203.6316
2007-04-20 10:15:00,21.44,21.46,21.42,21.44,427367.055771725,2.1422,2.1442,2.1402,2.1422,427367.0558
2007-04-20 10:20:00,21.44,21.48,21.42,21.45,396238.6511024644,2.1422,2.1462,2.1402,2.1432,396238.6511
2007-04-20 10:25:00,21.45,21.46,21.43,21.44,360894.94163424126,2.1432,2.1442,2.1412,2.1422,360894.9416
2007-04-20 10:30:00,21.43,21.46,21.43,21.45,258754.8638132296,2.1412,2.1442,2.1412,2.1432,258754.8638
2007-04-20 10:35:00,21.45,21.45,21.43,21.44,180933.85214007783,2.1432,2.1432,2.1412,2.1422,180933.8521
2007-04-20 10:40:00,21.44,21.45,21.41,21.41,218871.5953307393,2.1422,2.1432,2.1392,2.1392,218871.5953
2007-04-20 10:45:00,21.41,21.45,21.41,21.41,652075.2269779508,2.1392,2.1432,2.1392,2.1392,652075.227
2007-04-20 10:50:00,21.41,21.42,21.4,21.41,270103.76134889753,2.1392,2.1402,2.1382,2.1392,270103.7613
2007-04-20 10:55:00,21.41,21.43,21.4,21.41,404345.0064850843,2.1392,2.1412,2.1382,2.1392,404345.0065
2007-04-20 11:00:00,21.4,21.42,21.4,21.41,311284.046692607,2.1382,2.1402,2.1382,2.1392,311284.0467
2007-04-20 11:05:00,21.4,21.44,21.4,21.42,341115.4345006485,2.1382,2.1422,2.1382,2.1402,341115.4345
2007-04-20 11:10:00,21.41,21.44,21.4,21.42,293774.31906614784,2.1392,2.1422,2.1382,2.1402,293774.3191
2007-04-20 11:15:00,21.42,21.42,21.41,21.41,147535.66796368352,2.1402,2.1402,2.1392,2.1392,147535.668
2007-04-20 11:20:00,21.41,21.43,21.4,21.42,211738.0025940337,2.1392,2.1412,2.1382,2.1402,211738.0026
2007-04-20 11:25:00,21.42,21.42,21.4,21.41,187094.68223086905,2.1402,2.1402,2.1382,2.1392,187094.6822
2007-04-20 11:30:00,21.41,21.41,21.4,21.41,139105.05836575877,2.1392,2.1392,2.1382,2.1392,139105.0584
2007-04-20 11:35:00,21.4,21.41,21.39,21.39,265239.9481193256,2.1382,2.1392,2.1372,2.1372,265239.9481
2007-04-20 11:40:00,21.39,21.4,21.39,21.4,238975.35667963684,2.1372,2.1382,2.1372,2.1382,238975.3567
2007-04-20 11:45:00,21.4,21.4,21.39,21.4,167963.68352788588,2.1382,2.1382,2.1372,2.1382,167963.6835
2007-04-20 11:50:00,21.4,21.41,21.4,21.41,242217.8988326848,2.1382,2.1392,2.1382,2.1392,242217.8988
2007-04-20 11:55:00,21.41,21.43,21.41,21.42,242866.4072632944,2.1392,2.1412,2.1392,2.1402,242866.4073
2007-04-20 12:00:00,21.42,21.43,21.39,21.39,238975.35667963684,2.1402,2.1412,2.1372,2.1372,238975.3567
2007-04-20 12:05:00,21.39,21.4,21.39,21.39,137808.04150453955,2.1372,2.1382,2.1372,2.1372,137808.0415
2007-04-20 12:10:00,21.39,21.4,21.39,21.4,165693.90402075226,2.1372,2.1382,2.1372,2.1382,165693.904
2007-04-20 12:15:00,21.4,21.4,21.39,21.39,232166.01815823605,2.1382,2.1382,2.1372,2.1372,232166.0182
2007-04-20 12:20:00,21.4,21.4,21.39,21.39,183852.140077821,2.1382,2.1382,2.1372,2.1372,183852.1401
2007-04-20 12:25:00,21.39,21.42,21.39,21.42,342736.7055771725,2.1372,2.1402,2.1372,2.1402,342736.7056
2007-04-20 12:30:00,21.41,21.42,21.39,21.39,190337.224383917,2.1392,2.1402,2.1372,2.1372,190337.2244
2007-04-20 12:35:00,21.39,21.39,21.36,21.36,284695.2010376135,2.1372,2.1372,2.1342,2.1342,284695.201
2007-04-20 12:40:00,21.36,21.39,21.36,21.39,189040.2075226978,2.1342,2.1372,2.1342,2.1372,189040.2075
2007-04-20 12:45:00,21.38,21.4,21.38,21.38,157587.5486381323,2.1362,2.1382,2.1362,2.1362,157587.5486
2007-04-20 12:50:00,21.38,21.39,21.38,21.38,129377.4319066148,2.1362,2.1372,2.1362,2.1362,129377.4319
2007-04-20 12:55:00,21.38,21.4,21.37,21.38,158884.5654993515,2.1362,2.1382,2.1352,2.1362,158884.5655
2007-04-20 13:00:00,21.38,21.41,21.38,21.4,168936.44617380027,2.1362,2.1392,2.1362,2.1382,168936.4462
2007-04-20 13:05:00,21.41,21.41,21.4,21.4,89818.41763942932,2.1392,2.1392,2.1382,2.1382,89818.4176
2007-04-20 13:10:00,21.4,21.4,21.4,21.4,128404.6692607004,2.1382,2.1382,2.1382,2.1382,128404.6693
2007-04-20 13:15:00,21.4,21.43,21.4,21.43,177042.80155642025,2.1382,2.1412,2.1382,2.1412,177042.8016
2007-04-20 13:20:00,21.43,21.43,21.42,21.42,178664.07263294424,2.1412,2.1412,2.1402,2.1402,178664.0726
2007-04-20 13:25:00,21.42,21.42,21.4,21.42,110570.68741893645,2.1402,2.1402,2.1382,2.1402,110570.6874
2007-04-20 13:30:00,21.42,21.43,21.41,21.42,98573.28145265888,2.1402,2.1412,2.1392,2.1402,98573.2815
2007-04-20 13:35:00,21.42,21.42,21.4,21.4,81387.80804150454,2.1402,2.1402,2.1382,2.1382,81387.808
2007-04-20 13:40:00,21.4,21.42,21.4,21.42,153047.9896238651,2.1382,2.1402,2.1382,2.1402,153047.9896
2007-04-20 13:45:00,21.42,21.43,21.4,21.42,171206.22568093386,2.1402,2.1412,2.1382,2.1402,171206.2257
2007-04-20 13:50:00,21.42,21.42,21.39,21.39,135538.26199740596,2.1402,2.1402,2.1372,2.1372,135538.262
2007-04-20 13:55:00,21.39,21.39,21.37,21.37,251621.271076524,2.1372,2.1372,2.1352,2.1352,251621.2711
2007-04-20 14:00:00,21.37,21.39,21.37,21.39,202334.6303501945,2.1352,2.1372,2.1352,2.1372,202334.6304
2007-04-20 14:05:00,21.39,21.4,21.38,21.38,146238.65110246433,2.1372,2.1382,2.1362,2.1362,146238.6511
2007-04-20 14:10:00,21.38,21.39,21.37,21.38,154020.7522697795,2.1362,2.1372,2.1352,2.1362,154020.7523
2007-04-20 14:15:00,21.38,21.39,21.37,21.38,167963.68352788588,2.1362,2.1372,2.1352,2.1362,167963.6835
2007-04-20 14:20:00,21.38,21.38,21.37,21.37,115110.24643320365,2.1362,2.1362,2.1352,2.1352,115110.2464
2007-04-20 14:25:00,21.37,21.37,21.36,21.36,166990.92088197148,2.1352,2.1352,2.1342,2.1342,166990.9209
2007-04-20 14:30:00,21.36,21.37,21.36,21.37,126459.1439688716,2.1342,2.1352,2.1342,2.1352,126459.144
2007-04-20 14:35:00,21.37,21.38,21.37,21.38,230220.4928664073,2.1352,2.1362,2.1352,2.1362,230220.4929
2007-04-20 14:40:00,21.38,21.4,21.38,21.38,179636.83527885863,2.1362,2.1382,2.1362,2.1362,179636.8353
2007-04-20 14:45:00,21.38,21.39,21.37,21.38,194552.52918287937,2.1362,2.1372,2.1352,2.1362,194552.5292
2007-04-20 14:50:00,21.38,21.4,21.38,21.38,215304.79896238653,2.1362,2.1382,2.1362,2.1362,215304.799
2007-04-20 14:55:00,21.39,21.4,21.38,21.4,276913.09987029835,2.1372,2.1382,2.1362,2.1382,276913.0999
2007-04-20 15:00:00,21.4,21.4,21.38,21.38,367055.7717250324,2.1382,2.1382,2.1362,2.1362,367055.7717
2007-04-20 15:05:00,21.39,21.39,21.38,21.39,121595.3307392996,2.1372,2.1372,2.1362,2.1372,121595.3307
2007-04-20 15:10:00,21.39,21.4,21.38,21.4,230220.4928664073,2.1372,2.1382,2.1362,2.1382,230220.4929
2007-04-20 15:15:00,21.4,21.4,21.39,21.39,176718.54734111545,2.1382,2.1382,2.1372,2.1372,176718.5473
2007-04-20 15:20:00,21.39,21.39,21.37,21.39,254539.5590142672,2.1372,2.1372,2.1352,2.1372,254539.559
2007-04-20 15:25:00,21.39,21.39,21.37,21.38,205901.42671854736,2.1372,2.1372,2.1352,2.1362,205901.4267
2007-04-20 15:30:00,21.38,21.39,21.38,21.39,461089.4941634241,2.1362,2.1372,2.1362,2.1372,461089.4942
2007-04-20 15:35:00,21.39,21.41,21.39,21.4,362516.2127107653,2.1372,2.1392,2.1372,2.1382,362516.2127
2007-04-20 15:40:00,21.41,21.43,21.4,21.43,635538.261997406,2.1392,2.1412,2.1382,2.1412,635538.262
2007-04-20 15:45:00,21.43,21.43,21.41,21.42,386835.2788586252,2.1412,2.1412,2.1392,2.1402,386835.2789
2007-04-20 15:50:00,21.41,21.42,21.41,21.42,926394.2931258108,2.1392,2.1402,2.1392,2.1402,926394.2931
2007-04-20 15:55:00,21.42,21.47,21.41,21.47,1820687.4189364463,2.1402,2.1452,2.1392,2.1452,1820687.4189
2007-04-23 09:30:00,21.46,21.56,21.39,21.45,905966.2775616084,2.1442,2.1542,2.1372,2.1432,905966.2776
2007-04-23 09:35:00,21.45,21.48,21.43,21.46,382944.2282749676,2.1432,2.1462,2.1412,2.1442,382944.2283
2007-04-23 09:40:00,21.46,21.46,21.41,21.41,375810.635538262,2.1442,2.1442,2.1392,2.1392,375810.6355
2007-04-23 09:45:00,21.42,21.45,21.42,21.45,299286.64072632947,2.1402,2.1432,2.1402,2.1432,299286.6407
2007-04-23 09:50:00,21.45,21.48,21.45,21.48,315823.6057068742,2.1432,2.1462,2.1432,2.1462,315823.6057
2007-04-23 09:55:00,21.48,21.5,21.47,21.5,378404.6692607004,2.1462,2.1482,2.1452,2.1482,378404.6693
2007-04-23 10:00:00,21.5,21.52,21.48,21.49,368028.5343709468,2.1482,2.1502,2.1462,2.1472,368028.5344
2007-04-23 10:05:00,21.5,21.51,21.49,21.5,415369.6498054475,2.1482,2.1492,2.1472,2.1482,415369.6498
2007-04-23 10:10:00,21.5,21.5,21.48,21.5,192607.00389105052,2.1482,2.1482,2.1462,2.1482,192607.0039
2007-04-23 10:15:00,21.5,21.52,21.5,21.51,628404.6692607003,2.1482,2.1502,2.1482,2.1492,628404.6693
2007-04-23 10:20:00,21.52,21.52,21.51,21.51,301232.16601815826,2.1502,2.1502,2.1492,2.1492,301232.166
2007-04-23 10:25:00,21.51,21.51,21.5,21.51,179312.58106355384,2.1492,2.1492,2.1482,2.1492,179312.5811
2007-04-23 10:30:00,21.51,21.51,21.46,21.47,527561.6083009079,2.1492,2.1492,2.1442,2.1452,527561.6083
2007-04-23 10:35:00,21.47,21.5,21.46,21.47,394941.6342412452,2.1452,2.1482,2.1442,2.1452,394941.6342
2007-04-23 10:40:00,21.46,21.53,21.46,21.52,502594.0337224384,2.1442,2.1512,2.1442,2.1502,502594.0337
2007-04-23 10:45:00,21.52,21.54,21.52,21.53,320038.9105058366,2.1502,2.1522,2.1502,2.1512,320038.9105
2007-04-23 10:50:00,21.53,21.54,21.49,21.5,248702.9831387808,2.1512,2.1522,2.1472,2.1482,248702.9831
2007-04-23 10:55:00,21.5,21.53,21.5,21.52,208495.4604409857,2.1482,2.1512,2.1482,2.1502,208495.4604
2007-04-23 11:00:00,21.52,21.52,21.5,21.52,110570.68741893645,2.1502,2.1502,2.1482,2.1502,110570.6874
2007-04-23 11:05:00,21.52,21.52,21.49,21.49,124837.8728923476,2.1502,2.1502,2.1472,2.1472,124837.8729
2007-04-23 11:10:00,21.48,21.51,21.48,21.5,310311.2840466926,2.1462,2.1492,2.1462,2.1482,310311.284
2007-04-23 11:15:00,21.5,21.5,21.46,21.48,252918.2879377432,2.1482,2.1482,2.1442,2.1462,252918.2879
2007-04-23 11:20:00,21.47,21.49,21.47,21.48,446173.80025940336,2.1452,2.1472,2.1452,2.1462,446173.8003
2007-04-23 11:25:00,21.48,21.5,21.47,21.49,155642.0233463035,2.1462,2.1482,2.1452,2.1472,155642.0233
2007-04-23 11:30:00,21.49,21.5,21.49,21.49,62905.317769131,2.1472,2.1482,2.1472,2.1472,62905.3178
2007-04-23 11:35:00,21.49,21.49,21.48,21.48,77821.01167315175,2.1472,2.1472,2.1462,2.1462,77821.0117
2007-04-23 11:40:00,21.48,21.49,21.47,21.48,247081.7120622568,2.1462,2.1472,2.1452,2.1462,247081.7121
2007-04-23 11:45:00,21.48,21.48,21.46,21.46,217898.8326848249,2.1462,2.1462,2.1442,2.1442,217898.8327
2007-04-23 11:50:00,21.46,21.48,21.46,21.48,206874.1893644617,2.1442,2.1462,2.1442,2.1462,206874.1894
2007-04-23 11:55:00,21.48,21.5,21.47,21.5,115434.50064850845,2.1462,2.1482,2.1452,2.1482,115434.5006
2007-04-23 12:00:00,21.5,21.51,21.5,21.5,152723.73540856031,2.1482,2.1492,2.1482,2.1482,152723.7354
2007-04-23 12:05:00,21.5,21.51,21.5,21.51,92088.1971465629,2.1482,2.1492,2.1482,2.1492,92088.1971
2007-04-23 12:10:00,21.51,21.52,21.5,21.5,120946.82230869,2.1492,2.1502,2.1482,2.1482,120946.8223
2007-04-23 12:15:00,21.5,21.5,21.5,21.5,96303.50194552528,2.1482,2.1482,2.1482,2.1482,96303.5019
2007-04-23 12:20:00,21.5,21.51,21.5,21.5,117055.77172503243,2.1482,2.1492,2.1482,2.1482,117055.7717
2007-04-23 12:25:00,21.5,21.51,21.49,21.5,150453.95590142673,2.1482,2.1492,2.1472,2.1482,150453.9559
2007-04-23 12:30:00,21.51,21.51,21.5,21.51,93060.95979247733,2.1492,2.1492,2.1482,2.1492,93060.9598
2007-04-23 12:35:00,21.51,21.52,21.51,21.51,135538.26199740596,2.1492,2.1502,2.1492,2.1492,135538.262
2007-04-23 12:40:00,21.51,21.53,21.51,21.53,123216.6018158236,2.1492,2.1512,2.1492,2.1512,123216.6018
2007-04-23 12:45:00,21.53,21.53,21.52,21.52,62581.0635538262,2.1512,2.1512,2.1502,2.1502,62581.0636
2007-04-23 12:50:00,21.53,21.53,21.52,21.52,65499.35149156939,2.1512,2.1512,2.1502,2.1502,65499.3515
2007-04-23 12:55:00,21.52,21.53,21.52,21.53,102788.58625162128,2.1502,2.1512,2.1502,2.1512,102788.5863
2007-04-23 13:00:00,21.52,21.53,21.52,21.53,238326.84824902724,2.1502,2.1512,2.1502,2.1512,238326.8482
2007-04-23 13:05:00,21.53,21.53,21.52,21.52,53177.69130998703,2.1512,2.1512,2.1502,2.1502,53177.6913
2007-04-23 13:10:00,21.53,21.53,21.52,21.52,134241.24513618677,2.1512,2.1512,2.1502,2.1502,134241.2451
2007-04-23 13:15:00,21.52,21.54,21.52,21.54,171206.22568093386,2.1502,2.1522,2.1502,2.1522,171206.2257
2007-04-23 13:20:00,21.54,21.54,21.53,21.53,95006.4850843061,2.1522,2.1522,2.1512,2.1512,95006.4851
2007-04-23 13:25:00,21.54,21.54,21.53,21.54,72308.69001297017,2.1522,2.1522,2.1512,2.1522,72308.69
2007-04-23 13:30:00,21.53,21.54,21.52,21.52,105382.61997405966,2.1512,2.1522,2.1502,2.1502,105382.62
2007-04-23 13:35:00,21.52,21.53,21.52,21.53,72957.19844357976,2.1502,2.1512,2.1502,2.1512,72957.1984
2007-04-23 13:40:00,21.53,21.53,21.5,21.51,337872.89234760054,2.1512,2.1512,2.1482,2.1492,337872.8923
2007-04-23 13:45:00,21.51,21.52,21.51,21.51,307068.7418936446,2.1492,2.1502,2.1492,2.1492,307068.7419
2007-04-23 13:50:00,21.51,21.51,21.5,21.5,577172.5032425422,2.1492,2.1492,2.1482,2.1482,577172.5032
2007-04-23 13:55:00,21.5,21.52,21.49,21.5,268806.74448767834,2.1482,2.1502,2.1472,2.1482,268806.7445
2007-04-23 14:00:00,21.5,21.5,21.49,21.5,213683.5278858625,2.1482,2.1482,2.1472,2.1482,213683.5279
2007-04-23 14:05:00,21.49,21.5,21.49,21.49,117380.02594033723,2.1472,2.1482,2.1472,2.1472,117380.0259
2007-04-23 14:10:00,21.49,21.52,21.49,21.5,185797.6653696498,2.1472,2.1502,2.1472,2.1482,185797.6654
2007-04-23 14:15:00,21.5,21.5,21.48,21.48,212386.5110246433,2.1482,2.1482,2.1462,2.1462,212386.511
2007-04-23 14:20:00,21.49,21.49,21.44,21.44,269779.50713359274,2.1472,2.1472,2.1422,2.1422,269779.5071
2007-04-23 14:25:00,21.44,21.45,21.44,21.44,238002.59403372245,2.1422,2.1432,2.1422,2.1422,238002.594
2007-04-23 14:30:00,21.44,21.48,21.44,21.47,471465.6290531777,2.1422,2.1462,2.1422,2.1452,471465.6291
2007-04-23 14:35:00,21.47,21.47,21.46,21.47,318417.6394293126,2.1452,2.1452,2.1442,2.1452,318417.6394
2007-04-23 14:40:00,21.47,21.47,21.46,21.46,123865.1102464332,2.1452,2.1452,2.1442,2.1442,123865.1102
2007-04-23 14:45:00,21.46,21.46,21.45,21.45,132944.22827496758,2.1442,2.1442,2.1432,2.1432,132944.2283
2007-04-23 14:50:00,21.46,21.46,21.44,21.44,167639.42931258108,2.1442,2.1442,2.1422,2.1422,167639.4293
2007-04-23 14:55:00,21.44,21.44,21.44,21.44,237354.08560311285,2.1422,2.1422,2.1422,2.1422,237354.0856
2007-04-23 15:00:00,21.44,21.44,21.42,21.42,334306.09597924777,2.1422,2.1422,2.1402,2.1402,334306.096
2007-04-23 15:05:00,21.42,21.43,21.42,21.42,352464.33203631645,2.1402,2.1412,2.1402,2.1402,352464.332
2007-04-23 15:10:00,21.42,21.43,21.42,21.42,119325.55123216602,2.1402,2.1412,2.1402,2.1402,119325.5512
2007-04-23 15:15:00,21.42,21.43,21.39,21.4,6530155.642023346,2.1402,2.1412,2.1372,2.1382,6530155.642
2007-04-23 15:20:00,21.4,21.42,21.4,21.41,331387.8080415045,2.1382,2.1402,2.1382,2.1392,331387.808
2007-04-23 15:25:00,21.41,21.41,21.4,21.4,283073.9299610895,2.1392,2.1392,2.1382,2.1382,283073.93
2007-04-23 15:30:00,21.4,21.43,21.4,21.43,301232.16601815826,2.1382,2.1412,2.1382,2.1412,301232.166
2007-04-23 15:35:00,21.43,21.43,21.4,21.41,329442.28274967574,2.1412,2.1412,2.1382,2.1392,329442.2827
2007-04-23 15:40:00,21.41,21.41,21.38,21.38,423476.0051880674,2.1392,2.1392,2.1362,2.1362,423476.0052
2007-04-23 15:45:00,21.38,21.41,21.38,21.4,394941.6342412452,2.1362,2.1392,2.1362,2.1382,394941.6342
2007-04-23 15:50:00,21.4,21.42,21.4,21.41,404669.2607003891,2.1382,2.1402,2.1382,2.1392,404669.2607
2007-04-23 15:55:00,21.41,21.41,21.39,21.39,358625.1621271077,2.1392,2.1392,2.1372,2.1372,358625.1621
2007-04-24 09:30:00,21.38,21.43,21.37,21.4,499675.7457846952,2.1362,2.1412,2.1352,2.1382,499675.7458
2007-04-24 09:35:00,21.41,21.41,21.36,21.38,280479.8962386511,2.1392,2.1392,2.1342,2.1362,280479.8962
2007-04-24 09:40:00,21.38,21.41,21.34,21.35,338521.40077821014,2.1362,2.1392,2.1322,2.1332,338521.4008
2007-04-24 09:45:00,21.34,21.35,21.3,21.33,389429.31258106354,2.1322,2.1332,2.1282,2.1312,389429.3126
2007-04-24 09:50:00,21.33,21.36,21.31,21.36,420881.97146562906,2.1312,2.1342,2.1292,2.1342,420881.9715
2007-04-24 09:55:00,21.36,21.4,21.34,21.4,314202.3346303502,2.1342,2.1382,2.1322,2.1382,314202.3346
2007-04-24 10:00:00,21.4,21.4,21.3,21.36,384889.7535667964,2.1382,2.1382,2.1282,2.1342,384889.7536
2007-04-24 10:05:00,21.36,21.38,21.34,21.37,192282.74967574576,2.1342,2.1362,2.1322,2.1352,192282.7497
2007-04-24 10:10:00,21.37,21.43,21.37,21.4,294422.82749675744,2.1352,2.1412,2.1352,2.1382,294422.8275
2007-04-24 10:15:00,21.4,21.42,21.39,21.4,186446.17380025945,2.1382,2.1402,2.1372,2.1382,186446.1738
2007-04-24 10:20:00,21.4,21.4,21.32,21.35,474383.9169909209,2.1382,2.1382,2.1302,2.1332,474383.917
2007-04-24 10:25:00,21.35,21.4,21.34,21.37,235732.8145265889,2.1332,2.1382,2.1322,2.1352,235732.8145
2007-04-24 10:30:00,21.37,21.37,21.32,21.33,251297.0168612192,2.1352,2.1352,2.1302,2.1312,251297.0169
2007-04-24 10:35:00,21.33,21.33,21.3,21.31,317769.130998703,2.1312,2.1312,2.1282,2.1292,317769.131
2007-04-24 10:40:00,21.31,21.36,21.3,21.34,304798.96238651103,2.1292,2.1342,2.1282,2.1322,304798.9624
2007-04-24 10:45:00,21.34,21.36,21.34,21.36,189040.2075226978,2.1322,2.1342,2.1322,2.1342,189040.2075
2007-04-24 10:50:00,21.36,21.36,21.32,21.34,447146.56290531775,2.1342,2.1342,2.1302,2.1322,447146.5629
2007-04-24 10:55:00,21.34,21.35,21.33,21.34,129701.6861219196,2.1322,2.1332,2.1312,2.1322,129701.6861
2007-04-24 11:00:00,21.34,21.37,21.34,21.36,256160.8300907912,2.1322,2.1352,2.1322,2.1342,256160.8301
2007-04-24 11:05:00,21.36,21.38,21.36,21.37,304474.70817120624,2.1342,2.1362,2.1342,2.1352,304474.7082
2007-04-24 11:10:00,21.37,21.4,21.34,21.4,318417.6394293126,2.1352,2.1382,2.1322,2.1382,318417.6394
2007-04-24 11:15:00,21.39,21.4,21.38,21.38,328469.52010376134,2.1372,2.1382,2.1362,2.1362,328469.5201
2007-04-24 11:20:00,21.38,21.39,21.37,21.37,466277.5616083009,2.1362,2.1372,2.1352,2.1352,466277.5616
2007-04-24 11:25:00,21.37,21.39,21.37,21.39,164072.63294422827,2.1352,2.1372,2.1352,2.1372,164072.6329
2007-04-24 11:30:00,21.39,21.4,21.38,21.4,355382.6199740597,2.1372,2.1382,2.1362,2.1382,355382.62
2007-04-24 11:35:00,21.4,21.4,21.38,21.38,214656.2905317769,2.1382,2.1382,2.1362,2.1362,214656.2905
2007-04-24 11:40:00,21.38,21.41,21.38,21.41,180609.59792477303,2.1362,2.1392,2.1362,2.1392,180609.5979
2007-04-24 11:45:00,21.41,21.42,21.4,21.41,196498.0544747082,2.1392,2.1402,2.1382,2.1392,196498.0545
2007-04-24 11:50:00,21.4,21.41,21.39,21.39,143320.36316472114,2.1382,2.1392,2.1372,2.1372,143320.3632
2007-04-24 11:55:00,21.39,21.42,21.39,21.41,226653.6964980545,2.1372,2.1402,2.1372,2.1392,226653.6965
2007-04-24 12:00:00,21.42,21.46,21.41,21.46,616083.009079118,2.1402,2.1442,2.1392,2.1442,616083.0091
2007-04-24 12:05:00,21.46,21.49,21.45,21.45,561932.5551232166,2.1442,2.1472,2.1432,2.1432,561932.5551
2007-04-24 12:10:00,21.45,21.49,21.45,21.48,433203.6316472114,2.1432,2.1472,2.1432,2.1462,433203.6316
2007-04-24 12:15:00,21.48,21.55,21.48,21.53,731841.7639429313,2.1462,2.1532,2.1462,2.1512,731841.7639
2007-04-24 12:20:00,21.53,21.54,21.49,21.5,201037.61348897536,2.1512,2.1522,2.1472,2.1482,201037.6135
2007-04-24 12:25:00,21.5,21.54,21.49,21.53,469520.1037613489,2.1482,2.1522,2.1472,2.1512,469520.1038
2007-04-24 12:30:00,21.53,21.53,21.5,21.5,137808.04150453955,2.1512,2.1512,2.1482,2.1482,137808.0415
2007-04-24 12:35:00,21.51,21.52,21.5,21.51,122243.83916990922,2.1492,2.1502,2.1482,2.1492,122243.8392
2007-04-24 12:40:00,21.51,21.52,21.5,21.51,95654.9935149157,2.1492,2.1502,2.1482,2.1492,95654.9935
2007-04-24 12:45:00,21.51,21.52,21.51,21.52,189364.4617380026,2.1492,2.1502,2.1492,2.1502,189364.4617
2007-04-24 12:50:00,21.52,21.52,21.51,21.51,178339.81841763944,2.1502,2.1502,2.1492,2.1492,178339.8184
2007-04-24 12:55:00,21.51,21.52,21.5,21.52,177691.30998702985,2.1492,2.1502,2.1482,2.1502,177691.31
2007-04-24 13:00:00,21.52,21.52,21.51,21.51,178015.56420233464,2.1502,2.1502,2.1492,2.1492,178015.5642
2007-04-24 13:05:00,21.51,21.52,21.5,21.5,451361.8677042802,2.1492,2.1502,2.1482,2.1482,451361.8677
2007-04-24 13:10:00,21.5,21.5,21.49,21.5,158560.3112840467,2.1482,2.1482,2.1472,2.1482,158560.3113
2007-04-24 13:15:00,21.5,21.5,21.49,21.5,194552.52918287937,2.1482,2.1482,2.1472,2.1482,194552.5292
2007-04-24 13:20:00,21.5,21.5,21.47,21.49,235084.3060959793,2.1482,2.1482,2.1452,2.1472,235084.3061
2007-04-24 13:25:00,21.49,21.52,21.49,21.51,269130.99870298314,2.1472,2.1502,2.1472,2.1492,269130.9987
2007-04-24 13:30:00,21.51,21.55,21.51,21.54,450389.1050583658,2.1492,2.1532,2.1492,2.1522,450389.1051
2007-04-24 13:35:00,21.54,21.56,21.52,21.53,427367.055771725,2.1522,2.1542,2.1502,2.1512,427367.0558
2007-04-24 13:40:00,21.53,21.54,21.52,21.52,246757.457846952,2.1512,2.1522,2.1502,2.1502,246757.4578
2007-04-24 13:45:00,21.52,21.54,21.52,21.54,166666.66666666666,2.1502,2.1522,2.1502,2.1522,166666.6667
2007-04-24 13:50:00,21.54,21.56,21.53,21.54,413748.3787289235,2.1522,2.1542,2.1512,2.1522,413748.3787
2007-04-24 13:55:00,21.54,21.54,21.54,21.54,219195.8495460441,2.1522,2.1522,2.1522,2.1522,219195.8495
2007-04-24 14:00:00,21.54,21.54,21.52,21.54,90466.92607003891,2.1522,2.1522,2.1502,2.1522,90466.9261
2007-04-24 14:05:00,21.53,21.56,21.53,21.54,362840.4669260701,2.1512,2.1542,2.1512,2.1522,362840.4669
2007-04-24 14:10:00,21.54,21.56,21.53,21.55,535992.2178988328,2.1522,2.1542,2.1512,2.1532,535992.2179
2007-04-24 14:15:00,21.55,21.58,21.55,21.58,727950.7133592737,2.1532,2.1562,2.1532,2.1562,727950.7134
2007-04-24 14:20:00,21.58,21.58,21.56,21.56,194552.52918287937,2.1562,2.1562,2.1542,2.1542,194552.5292
2007-04-24 14:25:00,21.56,21.56,21.55,21.55,225680.9338521401,2.1542,2.1542,2.1532,2.1532,225680.9339
2007-04-24 14:30:00,21.55,21.57,21.55,21.57,226005.1880674449,2.1532,2.1552,2.1532,2.1552,226005.1881
2007-04-24 14:35:00,21.56,21.57,21.56,21.57,123540.8560311284,2.1542,2.1552,2.1542,2.1552,123540.856
2007-04-24 14:40:00,21.57,21.57,21.56,21.57,214656.2905317769,2.1552,2.1552,2.1542,2.1552,214656.2905
2007-04-24 14:45:00,21.57,21.57,21.56,21.56,217250.3242542153,2.1552,2.1552,2.1542,2.1542,217250.3243
2007-04-24 14:50:00,21.56,21.56,21.55,21.56,226977.95071335929,2.1542,2.1542,2.1532,2.1542,226977.9507
2007-04-24 14:55:00,21.56,21.57,21.55,21.57,141374.83787289236,2.1542,2.1552,2.1532,2.1552,141374.8379
2007-04-24 15:00:00,21.57,21.58,21.56,21.58,214656.2905317769,2.1552,2.1562,2.1542,2.1562,214656.2905
2007-04-24 15:05:00,21.57,21.58,21.57,21.57,478923.4760051881,2.1552,2.1562,2.1552,2.1552,478923.476
2007-04-24 15:10:00,21.57,21.58,21.57,21.58,505836.5758754864,2.1552,2.1562,2.1552,2.1562,505836.5759
2007-04-24 15:15:00,21.58,21.59,21.58,21.58,311608.3009079118,2.1562,2.1572,2.1562,2.1562,311608.3009
2007-04-24 15:20:00,21.58,21.58,21.56,21.58,348573.2814526589,2.1562,2.1562,2.1542,2.1562,348573.2815
2007-04-24 15:25:00,21.58,21.58,21.57,21.57,230869.0012970169,2.1562,2.1562,2.1552,2.1552,230869.0013
2007-04-24 15:30:00,21.58,21.58,21.57,21.58,361543.45006485085,2.1562,2.1562,2.1552,2.1562,361543.4501
2007-04-24 15:35:00,21.58,21.58,21.57,21.58,247081.7120622568,2.1562,2.1562,2.1552,2.1562,247081.7121
2007-04-24 15:40:00,21.58,21.58,21.57,21.57,352140.07782101166,2.1562,2.1562,2.1552,2.1552,352140.0778
2007-04-24 15:45:00,21.57,21.58,21.56,21.56,442282.7496757458,2.1552,2.1562,2.1542,2.1542,442282.7497
2007-04-24 15:50:00,21.56,21.56,21.54,21.56,653372.24383917,2.1542,2.1542,2.1522,2.1542,653372.2438
2007-04-24 15:55:00,21.56,21.58,21.55,21.57,1031452.6588845656,2.1542,2.1562,2.1532,2.1552,1031452.6589
2007-04-25 09:30:00,21.66,21.66,21.46,21.62,1254863.813229572,2.1641,2.1641,2.1442,2.1602,1254863.8132
2007-04-25 09:35:00,21.63,21.68,21.6,21.66,1051880.674448768,2.1611,2.1661,2.1582,2.1641,1051880.6744
2007-04-25 09:40:00,21.66,21.67,21.63,21.66,547341.1154345006,2.1641,2.1651,2.1611,2.1641,547341.1154
2007-04-25 09:45:00,21.66,21.67,21.61,21.62,555447.4708171206,2.1641,2.1651,2.1592,2.1602,555447.4708
2007-04-25 09:50:00,21.62,21.63,21.6,21.63,563229.5719844358,2.1602,2.1611,2.1582,2.1611,563229.572
2007-04-25 09:55:00,21.63,21.63,21.6,21.61,631971.4656290532,2.1611,2.1611,2.1582,2.1592,631971.4656
2007-04-25 10:00:00,21.61,21.66,21.59,21.64,924773.0220492866,2.1592,2.1641,2.1572,2.1621,924773.022
2007-04-25 10:05:00,21.64,21.65,21.62,21.64,707522.6977950714,2.1621,2.1631,2.1602,2.1621,707522.6978
2007-04-25 10:10:00,21.64,21.64,21.59,21.59,826848.2490272374,2.1621,2.1621,2.1572,2.1572,826848.249
2007-04-25 10:15:00,21.59,21.6,21.58,21.59,819066.1478599221,2.1572,2.1582,2.1562,2.1572,819066.1479
2007-04-25 10:20:00,21.58,21.6,21.58,21.59,384565.4993514916,2.1562,2.1582,2.1562,2.1572,384565.4994
2007-04-25 10:25:00,21.59,21.6,21.58,21.59,457198.44357976655,2.1572,2.1582,2.1562,2.1572,457198.4436
2007-04-25 10:30:00,21.59,21.62,21.58,21.62,315175.0972762646,2.1572,2.1602,2.1562,2.1602,315175.0973
2007-04-25 10:35:00,21.63,21.63,21.61,21.62,413099.8702983139,2.1611,2.1611,2.1592,2.1602,413099.8703
2007-04-25 10:40:00,21.62,21.62,21.6,21.61,246433.2036316472,2.1602,2.1602,2.1582,2.1592,246433.2036
2007-04-25 10:45:00,21.61,21.61,21.59,21.6,334630.35019455256,2.1592,2.1592,2.1572,2.1582,334630.3502
2007-04-25 10:50:00,21.6,21.61,21.59,21.61,325875.48638132296,2.1582,2.1592,2.1572,2.1592,325875.4864
2007-04-25 10:55:00,21.61,21.61,21.59,21.61,499675.7457846952,2.1592,2.1592,2.1572,2.1592,499675.7458
2007-04-25 11:00:00,21.61,21.61,21.59,21.6,522697.7950713359,2.1592,2.1592,2.1572,2.1582,522697.7951
2007-04-25 11:05:00,21.6,21.62,21.6,21.61,744811.9325551232,2.1582,2.1602,2.1582,2.1592,744811.9326
2007-04-25 11:10:00,21.61,21.62,21.59,21.59,548638.1322957198,2.1592,2.1602,2.1572,2.1572,548638.1323
2007-04-25 11:15:00,21.59,21.62,21.59,21.62,497081.7120622568,2.1572,2.1602,2.1572,2.1602,497081.7121
2007-04-25 11:20:00,21.62,21.62,21.6,21.6,288910.5058365759,2.1602,2.1602,2.1582,2.1582,288910.5058
2007-04-25 11:25:00,21.6,21.61,21.59,21.59,440012.9701686122,2.1582,2.1592,2.1572,2.1572,440012.9702
2007-04-25 11:30:00,21.59,21.62,21.59,21.61,295719.84435797663,2.1572,2.1602,2.1572,2.1592,295719.8444
2007-04-25 11:35:00,21.61,21.62,21.6,21.61,362191.9584954605,2.1592,2.1602,2.1582,2.1592,362191.9585
2007-04-25 11:40:00,21.61,21.62,21.6,21.61,292801.55642023345,2.1592,2.1602,2.1582,2.1592,292801.5564
2007-04-25 11:45:00,21.61,21.62,21.6,21.62,189364.4617380026,2.1592,2.1602,2.1582,2.1602,189364.4617
2007-04-25 11:50:00,21.62,21.63,21.61,21.62,338521.40077821014,2.1602,2.1611,2.1592,2.1602,338521.4008
2007-04-25 11:55:00,21.62,21.65,21.62,21.64,532101.1673151751,2.1602,2.1631,2.1602,2.1621,532101.1673
2007-04-25 12:00:00,21.64,21.64,21.61,21.61,207522.6977950713,2.1621,2.1621,2.1592,2.1592,207522.6978
2007-04-25 12:05:00,21.61,21.63,21.61,21.61,214656.2905317769,2.1592,2.1611,2.1592,2.1592,214656.2905
2007-04-25 12:10:00,21.61,21.63,21.61,21.63,362191.9584954605,2.1592,2.1611,2.1592,2.1611,362191.9585
2007-04-25 12:15:00,21.63,21.63,21.61,21.62,100518.80674448768,2.1611,2.1611,2.1592,2.1602,100518.8067
2007-04-25 12:20:00,21.62,21.62,21.59,21.6,124189.364461738,2.1602,2.1602,2.1572,2.1582,124189.3645
2007-04-25 12:25:00,21.6,21.62,21.6,21.61,109273.67055771724,2.1582,2.1602,2.1582,2.1592,109273.6706
2007-04-25 12:30:00,21.61,21.61,21.6,21.6,174773.02204928664,2.1592,2.1592,2.1582,2.1582,174773.022
2007-04-25 12:35:00,21.6,21.6,21.58,21.58,470492.8664072633,2.1582,2.1582,2.1562,2.1562,470492.8664
2007-04-25 12:40:00,21.58,21.61,21.58,21.6,341439.6887159533,2.1562,2.1592,2.1562,2.1582,341439.6887
2007-04-25 12:45:00,21.6,21.61,21.59,21.6,87548.63813229572,2.1582,2.1592,2.1572,2.1582,87548.6381
2007-04-25 12:50:00,21.59,21.6,21.59,21.59,117055.77172503243,2.1572,2.1582,2.1572,2.1572,117055.7717
2007-04-25 12:55:00,21.59,21.6,21.58,21.6,147535.66796368352,2.1572,2.1582,2.1562,2.1582,147535.668
2007-04-25 13:00:00,21.59,21.6,21.59,21.59,143644.61738002594,2.1572,2.1582,2.1572,2.1572,143644.6174
2007-04-25 13:05:00,21.59,21.6,21.58,21.58,171206.22568093386,2.1572,2.1582,2.1562,2.1562,171206.2257
2007-04-25 13:10:00,21.58,21.59,21.58,21.59,177042.80155642025,2.1562,2.1572,2.1562,2.1572,177042.8016
2007-04-25 13:15:00,21.59,21.59,21.58,21.58,222438.39169909208,2.1572,2.1572,2.1562,2.1562,222438.3917
2007-04-25 13:20:00,21.59,21.59,21.58,21.58,212062.2568093385,2.1572,2.1572,2.1562,2.1562,212062.2568
2007-04-25 13:25:00,21.58,21.59,21.57,21.57,197470.81712062252,2.1562,2.1572,2.1552,2.1552,197470.8171
2007-04-25 13:30:00,21.57,21.59,21.56,21.56,191309.9870298314,2.1552,2.1572,2.1542,2.1542,191309.987
2007-04-25 13:35:00,21.56,21.58,21.56,21.58,135538.26199740596,2.1542,2.1562,2.1542,2.1562,135538.262
2007-04-25 13:40:00,21.58,21.58,21.57,21.58,207846.9520103761,2.1562,2.1562,2.1552,2.1562,207846.952
2007-04-25 13:45:00,21.58,21.63,21.58,21.63,393968.8715953308,2.1562,2.1611,2.1562,2.1611,393968.8716
2007-04-25 13:50:00,21.63,21.65,21.63,21.64,317120.6225680934,2.1611,2.1631,2.1611,2.1621,317120.6226
2007-04-25 13:55:00,21.64,21.66,21.63,21.64,273346.3035019455,2.1621,2.1641,2.1611,2.1621,273346.3035
2007-04-25 14:00:00,21.64,21.64,21.61,21.63,246757.457846952,2.1621,2.1621,2.1592,2.1611,246757.4578
2007-04-25 14:05:00,21.63,21.66,21.63,21.66,231841.76394293123,2.1611,2.1641,2.1611,2.1641,231841.7639
2007-04-25 14:10:00,21.66,21.66,21.65,21.66,180609.59792477303,2.1641,2.1641,2.1631,2.1641,180609.5979
2007-04-25 14:15:00,21.65,21.67,21.65,21.67,211413.74837872887,2.1631,2.1651,2.1631,2.1651,211413.7484
2007-04-25 14:20:00,21.67,21.69,21.66,21.69,390077.82101167314,2.1651,2.1671,2.1641,2.1671,390077.821
2007-04-25 14:25:00,21.69,21.74,21.69,21.73,574902.7237354086,2.1671,2.1721,2.1671,2.1711,574902.7237
2007-04-25 14:30:00,21.73,21.74,21.73,21.73,305123.21660181583,2.1711,2.1721,2.1711,2.1711,305123.2166
2007-04-25 14:35:00,21.73,21.73,21.72,21.73,283398.1841763943,2.1711,2.1711,2.1701,2.1711,283398.1842
2007-04-25 14:40:00,21.73,21.73,21.72,21.73,399481.19325551233,2.1711,2.1711,2.1701,2.1711,399481.1933
2007-04-25 14:45:00,21.73,21.73,21.73,21.73,149481.1932555123,2.1711,2.1711,2.1711,2.1711,149481.1933
2007-04-25 14:50:00,21.73,21.73,21.71,21.71,502269.7795071336,2.1711,2.1711,2.1691,2.1691,502269.7795
2007-04-25 14:55:00,21.71,21.73,21.71,21.73,453955.90142671857,2.1691,2.1711,2.1691,2.1711,453955.9014
2007-04-25 15:00:00,21.73,21.74,21.73,21.74,444876.78339818417,2.1711,2.1721,2.1711,2.1721,444876.7834
2007-04-25 15:05:00,21.74,21.74,21.74,21.74,510051.8806744488,2.1721,2.1721,2.1721,2.1721,510051.8807
2007-04-25 15:10:00,21.74,21.74,21.72,21.73,399481.19325551233,2.1721,2.1721,2.1701,2.1711,399481.1933
2007-04-25 15:15:00,21.73,21.74,21.72,21.72,661154.3450064851,2.1711,2.1721,2.1701,2.1701,661154.345
2007-04-25 15:20:00,21.72,21.76,21.72,21.75,722114.1374837873,2.1701,2.1741,2.1701,2.1731,722114.1375
2007-04-25 15:25:00,21.75,21.76,21.73,21.75,422178.98832684825,2.1731,2.1741,2.1711,2.1731,422178.9883
2007-04-25 15:30:00,21.75,21.77,21.75,21.77,687094.6822308691,2.1731,2.1751,2.1731,2.1751,687094.6822
2007-04-25 15:35:00,21.77,21.77,21.71,21.72,721465.6290531777,2.1751,2.1751,2.1691,2.1701,721465.6291
2007-04-25 15:40:00,21.73,21.74,21.73,21.73,427042.8015564202,2.1711,2.1721,2.1711,2.1711,427042.8016
2007-04-25 15:45:00,21.73,21.73,21.72,21.72,411802.8534370947,2.1711,2.1711,2.1701,2.1701,411802.8534
2007-04-25 15:50:00,21.72,21.76,21.72,21.76,802853.4370946822,2.1701,2.1741,2.1701,2.1741,802853.4371
2007-04-25 15:55:00,21.76,21.78,21.74,21.74,1467250.3242542152,2.1741,2.1761,2.1721,2.1721,1467250.3243
2007-04-26 09:30:00,21.71,21.8,21.63,21.64,1140077.8210116732,2.1691,2.1781,2.1611,2.1621,1140077.821
2007-04-26 09:35:00,21.65,21.66,21.56,21.61,710765.2399481194,2.1631,2.1641,2.1542,2.1592,710765.2399
2007-04-26 09:40:00,21.61,21.67,21.61,21.62,645265.88845655,2.1592,2.1651,2.1592,2.1602,645265.8885
2007-04-26 09:45:00,21.62,21.62,21.55,21.6,653047.9896238651,2.1602,2.1602,2.1532,2.1582,653047.9896
2007-04-26 09:50:00,21.59,21.65,21.56,21.56,683852.140077821,2.1572,2.1631,2.1542,2.1542,683852.1401
2007-04-26 09:55:00,21.56,21.57,21.5,21.5,717250.3242542153,2.1542,2.1552,2.1482,2.1482,717250.3243
2007-04-26 10:00:00,21.5,21.51,21.45,21.47,593385.2140077822,2.1482,2.1492,2.1432,2.1452,593385.214
2007-04-26 10:05:00,21.48,21.55,21.47,21.54,411478.5992217899,2.1462,2.1532,2.1452,2.1522,411478.5992
2007-04-26 10:10:00,21.54,21.56,21.54,21.55,345330.7392996109,2.1522,2.1542,2.1522,2.1532,345330.7393
2007-04-26 10:15:00,21.55,21.56,21.51,21.52,320687.4189364462,2.1532,2.1542,2.1492,2.1502,320687.4189
2007-04-26 10:20:00,21.52,21.57,21.52,21.56,317769.130998703,2.1502,2.1552,2.1502,2.1542,317769.131
2007-04-26 10:25:00,21.56,21.57,21.54,21.54,273022.0492866407,2.1542,2.1552,2.1522,2.1522,273022.0493
2007-04-26 10:30:00,21.54,21.58,21.53,21.57,344033.7224383917,2.1522,2.1562,2.1512,2.1552,344033.7224
2007-04-26 10:35:00,21.57,21.57,21.55,21.55,342736.7055771725,2.1552,2.1552,2.1532,2.1532,342736.7056
2007-04-26 10:40:00,21.55,21.56,21.55,21.55,216926.0700389105,2.1532,2.1542,2.1532,2.1532,216926.07
2007-04-26 10:45:00,21.55,21.57,21.54,21.54,236705.57717250325,2.1532,2.1552,2.1522,2.1522,236705.5772
2007-04-26 10:50:00,21.54,21.54,21.52,21.53,354409.8573281453,2.1522,2.1522,2.1502,2.1512,354409.8573
2007-04-26 10:55:00,21.52,21.53,21.5,21.51,450713.3592736706,2.1502,2.1512,2.1482,2.1492,450713.3593
2007-04-26 11:00:00,21.51,21.51,21.5,21.5,522373.5408560311,2.1492,2.1492,2.1482,2.1482,522373.5409
2007-04-26 11:05:00,21.5,21.5,21.49,21.49,356031.1284046693,2.1482,2.1482,2.1472,2.1472,356031.1284
2007-04-26 11:10:00,21.49,21.53,21.49,21.53,304798.96238651103,2.1472,2.1512,2.1472,2.1512,304798.9624
2007-04-26 11:15:00,21.53,21.53,21.5,21.52,368352.7885862516,2.1512,2.1512,2.1482,2.1502,368352.7886
2007-04-26 11:20:00,21.51,21.53,21.51,21.52,347600.5188067445,2.1492,2.1512,2.1492,2.1502,347600.5188
2007-04-26 11:25:00,21.52,21.53,21.5,21.5,244811.93255512323,2.1502,2.1512,2.1482,2.1482,244811.9326
2007-04-26 11:30:00,21.5,21.5,21.46,21.46,418287.9377431907,2.1482,2.1482,2.1442,2.1442,418287.9377
2007-04-26 11:35:00,21.46,21.46,21.43,21.44,761348.897535668,2.1442,2.1442,2.1412,2.1422,761348.8975
2007-04-26 11:40:00,21.45,21.47,21.44,21.47,299935.14915693906,2.1432,2.1452,2.1422,2.1452,299935.1492
2007-04-26 11:45:00,21.47,21.5,21.46,21.5,403696.4980544747,2.1452,2.1482,2.1442,2.1482,403696.4981
2007-04-26 11:50:00,21.5,21.51,21.5,21.5,179636.83527885863,2.1482,2.1492,2.1482,2.1482,179636.8353
2007-04-26 11:55:00,21.5,21.51,21.5,21.5,142023.34630350195,2.1482,2.1492,2.1482,2.1482,142023.3463
2007-04-26 12:00:00,21.5,21.5,21.5,21.5,177367.05577172505,2.1482,2.1482,2.1482,2.1482,177367.0558
2007-04-26 12:05:00,21.5,21.51,21.5,21.51,144293.12581063554,2.1482,2.1492,2.1482,2.1492,144293.1258
2007-04-26 12:10:00,21.51,21.52,21.51,21.51,130674.44876783398,2.1492,2.1502,2.1492,2.1492,130674.4488
2007-04-26 12:15:00,21.51,21.51,21.5,21.5,96627.75616083007,2.1492,2.1492,2.1482,2.1482,96627.7562
2007-04-26 12:20:00,21.5,21.5,21.5,21.5,150778.21011673153,2.1482,2.1482,2.1482,2.1482,150778.2101
2007-04-26 12:25:00,21.5,21.5,21.5,21.5,91763.9429312581,2.1482,2.1482,2.1482,2.1482,91763.9429
2007-04-26 12:30:00,21.5,21.5,21.5,21.5,61284.04669260701,2.1482,2.1482,2.1482,2.1482,61284.0467
2007-04-26 12:35:00,21.5,21.51,21.5,21.51,166342.41245136186,2.1482,2.1492,2.1482,2.1492,166342.4125
2007-04-26 12:40:00,21.51,21.51,21.49,21.49,245784.69520103763,2.1492,2.1492,2.1472,2.1472,245784.6952
2007-04-26 12:45:00,21.5,21.5,21.49,21.49,437094.682230869,2.1482,2.1482,2.1472,2.1472,437094.6822
2007-04-26 12:50:00,21.49,21.5,21.48,21.48,266536.9649805448,2.1472,2.1482,2.1462,2.1462,266536.965
2007-04-26 12:55:00,21.48,21.49,21.47,21.48,355706.8741893645,2.1462,2.1472,2.1452,2.1462,355706.8742
2007-04-26 13:00:00,21.48,21.48,21.47,21.48,157911.8028534371,2.1462,2.1462,2.1452,2.1462,157911.8029
2007-04-26 13:05:00,21.48,21.48,21.46,21.47,289234.7600518807,2.1462,2.1462,2.1442,2.1452,289234.7601
2007-04-26 13:10:00,21.47,21.48,21.45,21.45,429961.08949416346,2.1452,2.1462,2.1432,2.1432,429961.0895
2007-04-26 13:15:00,21.45,21.46,21.44,21.46,250324.2542153048,2.1432,2.1442,2.1422,2.1442,250324.2542
2007-04-26 13:20:00,21.46,21.46,21.42,21.42,377431.906614786,2.1442,2.1442,2.1402,2.1402,377431.9066
2007-04-26 13:25:00,21.42,21.43,21.42,21.42,201037.61348897536,2.1402,2.1412,2.1402,2.1402,201037.6135
2007-04-26 13:30:00,21.42,21.47,21.42,21.47,222438.39169909208,2.1402,2.1452,2.1402,2.1452,222438.3917
2007-04-26 13:35:00,21.46,21.47,21.46,21.46,147535.66796368352,2.1442,2.1452,2.1442,2.1442,147535.668
2007-04-26 13:40:00,21.46,21.47,21.44,21.44,276588.8456549935,2.1442,2.1452,2.1422,2.1422,276588.8457
2007-04-26 13:45:00,21.44,21.48,21.43,21.48,255188.0674448768,2.1422,2.1462,2.1412,2.1462,255188.0674
2007-04-26 13:50:00,21.48,21.48,21.47,21.48,102464.33203631648,2.1462,2.1462,2.1452,2.1462,102464.332
2007-04-26 13:55:00,21.48,21.5,21.48,21.5,246108.9494163424,2.1462,2.1482,2.1462,2.1482,246108.9494
2007-04-26 14:00:00,21.5,21.5,21.49,21.5,175421.53047989623,2.1482,2.1482,2.1472,2.1482,175421.5305
2007-04-26 14:05:00,21.5,21.5,21.5,21.5,135538.26199740596,2.1482,2.1482,2.1482,2.1482,135538.262
2007-04-26 14:10:00,21.5,21.51,21.5,21.51,122568.09338521402,2.1482,2.1492,2.1482,2.1492,122568.0934
2007-04-26 14:15:00,21.51,21.51,21.49,21.49,243190.6614785992,2.1492,2.1492,2.1472,2.1472,243190.6615
2007-04-26 14:20:00,21.5,21.5,21.49,21.49,119974.05966277562,2.1482,2.1482,2.1472,2.1472,119974.0597
2007-04-26 14:25:00,21.49,21.49,21.47,21.47,127431.906614786,2.1472,2.1472,2.1452,2.1452,127431.9066
2007-04-26 14:30:00,21.47,21.47,21.46,21.47,179636.83527885863,2.1452,2.1452,2.1442,2.1452,179636.8353
2007-04-26 14:35:00,21.47,21.49,21.46,21.48,267185.47341115435,2.1452,2.1472,2.1442,2.1462,267185.4734
2007-04-26 14:40:00,21.48,21.5,21.46,21.49,303501.94552529184,2.1462,2.1482,2.1442,2.1472,303501.9455
2007-04-26 14:45:00,21.49,21.5,21.49,21.5,147535.66796368352,2.1472,2.1482,2.1472,2.1482,147535.668
2007-04-26 14:50:00,21.5,21.5,21.49,21.49,142996.10894941635,2.1482,2.1482,2.1472,2.1472,142996.1089
2007-04-26 14:55:00,21.49,21.5,21.49,21.5,251945.5252918288,2.1472,2.1482,2.1472,2.1482,251945.5253
2007-04-26 15:00:00,21.49,21.5,21.49,21.5,262321.6601815824,2.1472,2.1482,2.1472,2.1482,262321.6602
2007-04-26 15:05:00,21.49,21.5,21.48,21.49,304150.45395590144,2.1472,2.1482,2.1462,2.1472,304150.454
2007-04-26 15:10:00,21.48,21.5,21.48,21.5,499675.7457846952,2.1462,2.1482,2.1462,2.1482,499675.7458
2007-04-26 15:15:00,21.5,21.5,21.49,21.5,419260.700389105,2.1482,2.1482,2.1472,2.1482,419260.7004
2007-04-26 15:20:00,21.5,21.5,21.49,21.5,293125.81063553825,2.1482,2.1482,2.1472,2.1482,293125.8106
2007-04-26 15:25:00,21.49,21.5,21.48,21.48,320687.4189364462,2.1472,2.1482,2.1462,2.1462,320687.4189
2007-04-26 15:30:00,21.48,21.49,21.48,21.48,238975.35667963684,2.1462,2.1472,2.1462,2.1462,238975.3567
2007-04-26 15:35:00,21.48,21.48,21.45,21.46,353112.8404669261,2.1462,2.1462,2.1432,2.1442,353112.8405
2007-04-26 15:40:00,21.46,21.47,21.44,21.45,405317.7691309987,2.1442,2.1452,2.1422,2.1432,405317.7691
2007-04-26 15:45:00,21.45,21.45,21.42,21.42,713359.2736705578,2.1432,2.1432,2.1402,2.1402,713359.2737
2007-04-26 15:50:00,21.42,21.43,21.39,21.4,1155642.0233463035,2.1402,2.1412,2.1372,2.1382,1155642.0233
2007-04-26 15:55:00,21.4,21.41,21.38,21.38,1097924.773022049,2.1382,2.1392,2.1362,2.1362,1097924.773
2007-04-27 09:30:00,21.42,21.5,21.42,21.48,1018482.4902723735,2.1402,2.1482,2.1402,2.1462,1018482.4903
2007-04-27 09:35:00,21.48,21.48,21.39,21.41,480220.49286640726,2.1462,2.1462,2.1372,2.1392,480220.4929
2007-04-27 09:40:00,21.4,21.44,21.38,21.43,411154.3450064851,2.1382,2.1422,2.1362,2.1412,411154.345
2007-04-27 09:45:00,21.43,21.43,21.4,21.42,446498.05447470816,2.1412,2.1412,2.1382,2.1402,446498.0545
2007-04-27 09:50:00,21.42,21.43,21.39,21.4,386835.2788586252,2.1402,2.1412,2.1372,2.1382,386835.2789
2007-04-27 09:55:00,21.4,21.41,21.39,21.4,276264.5914396887,2.1382,2.1392,2.1372,2.1382,276264.5914
2007-04-27 10:00:00,21.4,21.42,21.4,21.41,436770.4280155642,2.1382,2.1402,2.1382,2.1392,436770.428
2007-04-27 10:05:00,21.41,21.42,21.4,21.42,291828.79377431906,2.1392,2.1402,2.1382,2.1402,291828.7938
2007-04-27 10:10:00,21.42,21.42,21.4,21.4,238651.10246433204,2.1402,2.1402,2.1382,2.1382,238651.1025
2007-04-27 10:15:00,21.4,21.41,21.39,21.41,283398.1841763943,2.1382,2.1392,2.1372,2.1392,283398.1842
2007-04-27 10:20:00,21.41,21.42,21.4,21.4,290531.77691309986,2.1392,2.1402,2.1382,2.1382,290531.7769
2007-04-27 10:25:00,21.4,21.42,21.39,21.42,141699.09208819715,2.1382,2.1402,2.1372,2.1402,141699.0921
2007-04-27 10:30:00,21.42,21.42,21.41,21.42,245460.44098573283,2.1402,2.1402,2.1392,2.1402,245460.441
2007-04-27 10:35:00,21.42,21.42,21.41,21.42,184176.3942931258,2.1402,2.1402,2.1392,2.1402,184176.3943
2007-04-27 10:40:00,21.42,21.43,21.42,21.42,231193.2555123217,2.1402,2.1412,2.1402,2.1402,231193.2555
2007-04-27 10:45:00,21.42,21.45,21.41,21.44,415369.6498054475,2.1402,2.1432,2.1392,2.1422,415369.6498
2007-04-27 10:50:00,21.44,21.46,21.43,21.46,258754.8638132296,2.1422,2.1442,2.1412,2.1442,258754.8638
2007-04-27 10:55:00,21.46,21.46,21.43,21.44,186121.91958495465,2.1442,2.1442,2.1412,2.1422,186121.9196
2007-04-27 11:00:00,21.43,21.47,21.43,21.46,165369.6498054475,2.1412,2.1452,2.1412,2.1442,165369.6498
2007-04-27 11:05:00,21.47,21.49,21.46,21.49,317120.6225680934,2.1452,2.1472,2.1442,2.1472,317120.6226
2007-04-27 11:10:00,21.49,21.5,21.48,21.49,244811.93255512323,2.1472,2.1482,2.1462,2.1472,244811.9326
2007-04-27 11:15:00,21.49,21.5,21.48,21.5,257457.8469520104,2.1472,2.1482,2.1462,2.1482,257457.847
2007-04-27 11:20:00,21.5,21.53,21.5,21.51,415045.3955901427,2.1482,2.1512,2.1482,2.1492,415045.3956
2007-04-27 11:25:00,21.51,21.53,21.51,21.51,291180.28534370946,2.1492,2.1512,2.1492,2.1492,291180.2853
2007-04-27 11:30:00,21.52,21.52,21.49,21.5,278534.37094682234,2.1502,2.1502,2.1472,2.1482,278534.3709
2007-04-27 11:35:00,21.49,21.49,21.46,21.47,112516.21271076523,2.1472,2.1472,2.1442,2.1452,112516.2127
2007-04-27 11:40:00,21.47,21.48,21.46,21.47,133592.73670557718,2.1452,2.1462,2.1442,2.1452,133592.7367
2007-04-27 11:45:00,21.47,21.47,21.44,21.44,149805.44747081713,2.1452,2.1452,2.1422,2.1422,149805.4475
2007-04-27 11:50:00,21.44,21.49,21.44,21.46,202983.1387808041,2.1422,2.1472,2.1422,2.1442,202983.1388
2007-04-27 11:55:00,21.46,21.47,21.44,21.46,267833.98184176395,2.1442,2.1452,2.1422,2.1442,267833.9818
2007-04-27 12:00:00,21.46,21.47,21.45,21.46,153372.2438391699,2.1442,2.1452,2.1432,2.1442,153372.2438
2007-04-27 12:05:00,21.46,21.46,21.45,21.46,136835.27885862516,2.1442,2.1442,2.1432,2.1442,136835.2789
2007-04-27 12:10:00,21.46,21.48,21.45,21.45,180285.34370946823,2.1442,2.1462,2.1432,2.1432,180285.3437
2007-04-27 12:15:00,21.45,21.45,21.43,21.45,182555.12321660185,2.1432,2.1432,2.1412,2.1432,182555.1232
2007-04-27 12:20:00,21.45,21.46,21.45,21.45,164721.14137483787,2.1432,2.1442,2.1432,2.1432,164721.1414
2007-04-27 12:25:00,21.45,21.47,21.45,21.47,98573.28145265888,2.1432,2.1452,2.1432,2.1452,98573.2815
2007-04-27 12:30:00,21.47,21.47,21.46,21.46,159533.0739299611,2.1452,2.1452,2.1442,2.1442,159533.0739
2007-04-27 12:35:00,21.46,21.48,21.46,21.46,212062.2568093385,2.1442,2.1462,2.1442,2.1442,212062.2568
2007-04-27 12:40:00,21.46,21.46,21.44,21.45,268482.49027237354,2.1442,2.1442,2.1422,2.1432,268482.4903
2007-04-27 12:45:00,21.45,21.45,21.44,21.45,103761.34889753567,2.1432,2.1432,2.1422,2.1432,103761.3489
2007-04-27 12:50:00,21.45,21.46,21.45,21.46,131322.9571984436,2.1432,2.1442,2.1432,2.1442,131322.9572
2007-04-27 12:55:00,21.46,21.47,21.45,21.47,167315.17509727628,2.1442,2.1452,2.1432,2.1452,167315.1751
2007-04-27 13:00:00,21.47,21.5,21.38,21.47,494811.9325551232,2.1452,2.1482,2.1362,2.1452,494811.9326
2007-04-27 13:05:00,21.47,21.48,21.45,21.45,263294.4228274968,2.1452,2.1462,2.1432,2.1432,263294.4228
2007-04-27 13:10:00,21.45,21.45,21.43,21.44,53177.69130998703,2.1432,2.1432,2.1412,2.1422,53177.6913
2007-04-27 13:15:00,21.44,21.46,21.43,21.46,95006.4850843061,2.1422,2.1442,2.1412,2.1442,95006.4851
2007-04-27 13:20:00,21.46,21.47,21.46,21.46,127107.6523994812,2.1442,2.1452,2.1442,2.1442,127107.6524
2007-04-27 13:25:00,21.46,21.46,21.44,21.44,79766.53696498055,2.1442,2.1442,2.1422,2.1422,79766.537
2007-04-27 13:30:00,21.44,21.46,21.44,21.45,109273.67055771724,2.1422,2.1442,2.1422,2.1432,109273.6706
2007-04-27 13:35:00,21.45,21.46,21.44,21.44,111867.70428015564,2.1432,2.1442,2.1422,2.1422,111867.7043
2007-04-27 13:40:00,21.44,21.46,21.44,21.45,64202.3346303502,2.1422,2.1442,2.1422,2.1432,64202.3346
2007-04-27 13:45:00,21.45,21.45,21.44,21.44,75875.48638132296,2.1432,2.1432,2.1422,2.1422,75875.4864
2007-04-27 13:50:00,21.44,21.45,21.43,21.45,112516.21271076523,2.1422,2.1432,2.1412,2.1432,112516.2127
2007-04-27 13:55:00,21.45,21.45,21.43,21.44,136835.27885862516,2.1432,2.1432,2.1412,2.1422,136835.2789
2007-04-27 14:00:00,21.44,21.46,21.43,21.46,150129.70168612193,2.1422,2.1442,2.1412,2.1442,150129.7017
2007-04-27 14:05:00,21.46,21.46,21.44,21.45,106031.12840466926,2.1442,2.1442,2.1422,2.1432,106031.1284
2007-04-27 14:10:00,21.45,21.46,21.44,21.45,74578.46952010377,2.1432,2.1442,2.1422,2.1432,74578.4695
2007-04-27 14:15:00,21.45,21.46,21.45,21.46,128404.6692607004,2.1432,2.1442,2.1432,2.1442,128404.6693
2007-04-27 14:20:00,21.46,21.48,21.45,21.45,273670.5577172503,2.1442,2.1462,2.1432,2.1432,273670.5577
2007-04-27 14:25:00,21.45,21.46,21.43,21.43,242866.4072632944,2.1432,2.1442,2.1412,2.1412,242866.4073
2007-04-27 14:30:00,21.42,21.44,21.42,21.43,113488.97535667964,2.1402,2.1422,2.1402,2.1412,113488.9754
2007-04-27 14:35:00,21.43,21.44,21.42,21.43,132295.71984435798,2.1412,2.1422,2.1402,2.1412,132295.7198
2007-04-27 14:40:00,21.43,21.45,21.43,21.44,118352.78858625164,2.1412,2.1432,2.1412,2.1422,118352.7886
2007-04-27 14:45:00,21.44,21.45,21.43,21.44,162127.10765239949,2.1422,2.1432,2.1412,2.1422,162127.1077
2007-04-27 14:50:00,21.43,21.45,21.43,21.44,342412.4513618677,2.1412,2.1432,2.1412,2.1422,342412.4514
2007-04-27 14:55:00,21.44,21.45,21.43,21.44,136511.02464332036,2.1422,2.1432,2.1412,2.1422,136511.0246
2007-04-27 15:00:00,21.44,21.46,21.44,21.46,165369.6498054475,2.1422,2.1442,2.1422,2.1442,165369.6498
2007-04-27 15:05:00,21.46,21.46,21.45,21.45,212386.5110246433,2.1442,2.1442,2.1432,2.1432,212386.511
2007-04-27 15:10:00,21.45,21.46,21.45,21.45,288586.2516212711,2.1432,2.1442,2.1432,2.1432,288586.2516
2007-04-27 15:15:00,21.45,21.45,21.44,21.45,118677.04280155642,2.1432,2.1432,2.1422,2.1432,118677.0428
2007-04-27 15:20:00,21.45,21.46,21.43,21.44,123865.1102464332,2.1432,2.1442,2.1412,2.1422,123865.1102
2007-04-27 15:25:00,21.44,21.45,21.44,21.44,127107.6523994812,2.1422,2.1432,2.1422,2.1422,127107.6524
2007-04-27 15:30:00,21.44,21.45,21.44,21.44,141050.58365758756,2.1422,2.1432,2.1422,2.1422,141050.5837
2007-04-27 15:35:00,21.44,21.45,21.42,21.42,215629.05317769133,2.1422,2.1432,2.1402,2.1402,215629.0532
2007-04-27 15:40:00,21.42,21.42,21.4,21.41,420881.97146562906,2.1402,2.1402,2.1382,2.1392,420881.9715
2007-04-27 15:45:00,21.4,21.42,21.4,21.42,215629.05317769133,2.1382,2.1402,2.1382,2.1402,215629.0532
2007-04-27 15:50:00,21.42,21.45,21.42,21.45,519455.252918288,2.1402,2.1432,2.1402,2.1432,519455.2529
2007-04-27 15:55:00,21.45,21.46,21.44,21.46,586900.1297016861,2.1432,2.1442,2.1422,2.1442,586900.1297
2007-04-30 09:30:00,21.57,21.58,21.44,21.47,1292477.3022049286,2.1552,2.1562,2.1422,2.1452,1292477.3022
2007-04-30 09:35:00,21.46,21.54,21.46,21.48,245460.44098573283,2.1442,2.1522,2.1442,2.1462,245460.441
2007-04-30 09:40:00,21.48,21.49,21.44,21.48,217250.3242542153,2.1462,2.1472,2.1422,2.1462,217250.3243
2007-04-30 09:45:00,21.47,21.48,21.46,21.47,145914.39688715953,2.1452,2.1462,2.1442,2.1452,145914.3969
2007-04-30 09:50:00,21.47,21.48,20.05,21.46,611543.4500648509,2.1452,2.1462,2.0033,2.1442,611543.4501
2007-04-30 09:55:00,21.46,21.48,21.45,21.47,182230.86900129705,2.1442,2.1462,2.1432,2.1452,182230.869
2007-04-30 10:00:00,21.47,21.48,21.42,21.43,252918.2879377432,2.1452,2.1462,2.1402,2.1412,252918.2879
2007-04-30 10:05:00,21.43,21.43,21.37,21.38,439364.4617380026,2.1412,2.1412,2.1352,2.1362,439364.4617
2007-04-30 10:10:00,21.39,21.42,21.38,21.39,235084.3060959793,2.1372,2.1402,2.1362,2.1372,235084.3061
2007-04-30 10:15:00,21.39,21.39,21.37,21.38,289234.7600518807,2.1372,2.1372,2.1352,2.1362,289234.7601
2007-04-30 10:20:00,21.38,21.39,21.38,21.38,142023.34630350195,2.1362,2.1372,2.1362,2.1362,142023.3463
2007-04-30 10:25:00,21.38,21.38,21.34,21.36,375486.3813229572,2.1362,2.1362,2.1322,2.1342,375486.3813
2007-04-30 10:30:00,21.36,21.38,21.35,21.38,156614.7859922179,2.1342,2.1362,2.1332,2.1362,156614.786
2007-04-30 10:35:00,21.38,21.43,21.38,21.43,189040.2075226978,2.1362,2.1412,2.1362,2.1412,189040.2075
2007-04-30 10:40:00,21.43,21.47,21.43,21.47,283722.4383916991,2.1412,2.1452,2.1412,2.1452,283722.4384
2007-04-30 10:45:00,21.47,21.47,21.41,21.41,188391.6990920882,2.1452,2.1452,2.1392,2.1392,188391.6991
2007-04-30 10:50:00,21.41,21.41,21.37,21.38,239299.61089494164,2.1392,2.1392,2.1352,2.1362,239299.6109
2007-04-30 10:55:00,21.38,21.41,21.38,21.4,356355.3826199741,2.1362,2.1392,2.1362,2.1382,356355.3826
2007-04-30 11:00:00,21.4,21.4,21.38,21.39,273670.5577172503,2.1382,2.1382,2.1362,2.1372,273670.5577
2007-04-30 11:05:00,21.39,21.42,21.39,21.41,160181.5823605707,2.1372,2.1402,2.1372,2.1392,160181.5824
2007-04-30 11:10:00,21.42,21.42,21.41,21.41,187094.68223086905,2.1402,2.1402,2.1392,2.1392,187094.6822
2007-04-30 11:15:00,21.41,21.42,21.4,21.42,103761.34889753567,2.1392,2.1402,2.1382,2.1402,103761.3489
2007-04-30 11:20:00,21.42,21.45,21.42,21.42,331712.0622568093,2.1402,2.1432,2.1402,2.1402,331712.0623
2007-04-30 11:25:00,21.42,21.44,21.42,21.42,145914.39688715953,2.1402,2.1422,2.1402,2.1402,145914.3969
2007-04-30 11:30:00,21.42,21.42,21.41,21.41,95979.2477302205,2.1402,2.1402,2.1392,2.1392,95979.2477
2007-04-30 11:35:00,21.41,21.42,21.39,21.39,161154.3450064851,2.1392,2.1402,2.1372,2.1372,161154.345
2007-04-30 11:40:00,21.39,21.4,21.37,21.39,229571.98443579767,2.1372,2.1382,2.1352,2.1372,229571.9844
2007-04-30 11:45:00,21.39,21.39,21.38,21.38,64850.84306095979,2.1372,2.1372,2.1362,2.1362,64850.8431
2007-04-30 11:50:00,21.39,21.4,21.38,21.4,121595.3307392996,2.1372,2.1382,2.1362,2.1382,121595.3307
2007-04-30 11:55:00,21.4,21.4,21.39,21.39,136186.77042801556,2.1382,2.1382,2.1372,2.1372,136186.7704
2007-04-30 12:00:00,21.39,21.43,21.39,21.43,276913.09987029835,2.1372,2.1412,2.1372,2.1412,276913.0999
2007-04-30 12:05:00,21.43,21.45,21.43,21.45,311608.3009079118,2.1412,2.1432,2.1412,2.1432,311608.3009
2007-04-30 12:10:00,21.45,21.46,21.4,21.46,239299.61089494164,2.1432,2.1442,2.1382,2.1442,239299.6109
2007-04-30 12:15:00,21.46,21.46,21.46,21.46,167315.17509727628,2.1442,2.1442,2.1442,2.1442,167315.1751
2007-04-30 12:20:00,21.47,21.47,21.46,21.46,225680.9338521401,2.1452,2.1452,2.1442,2.1442,225680.9339
2007-04-30 12:25:00,21.46,21.46,21.44,21.45,258430.6095979248,2.1442,2.1442,2.1422,2.1432,258430.6096
2007-04-30 12:30:00,21.45,21.47,21.45,21.47,101167.31517509728,2.1432,2.1452,2.1432,2.1452,101167.3152
2007-04-30 12:35:00,21.47,21.47,21.45,21.45,139429.31258106357,2.1452,2.1452,2.1432,2.1432,139429.3126
2007-04-30 12:40:00,21.45,21.46,21.45,21.46,94357.9766536965,2.1432,2.1442,2.1432,2.1442,94357.9767
2007-04-30 12:45:00,21.46,21.46,21.43,21.44,90466.92607003891,2.1442,2.1442,2.1412,2.1422,90466.9261
2007-04-30 12:50:00,21.44,21.46,21.42,21.42,118677.04280155642,2.1422,2.1442,2.1402,2.1402,118677.0428
2007-04-30 12:55:00,21.42,21.43,21.42,21.42,144617.38002594034,2.1402,2.1412,2.1402,2.1402,144617.38
2007-04-30 13:00:00,21.42,21.42,21.4,21.42,118352.78858625164,2.1402,2.1402,2.1382,2.1402,118352.7886
2007-04-30 13:05:00,21.42,21.42,21.42,21.42,91115.43450064852,2.1402,2.1402,2.1402,2.1402,91115.4345
2007-04-30 13:10:00,21.42,21.43,21.42,21.42,137483.78728923475,2.1402,2.1412,2.1402,2.1402,137483.7873
2007-04-30 13:15:00,21.42,21.43,21.42,21.43,89494.16342412452,2.1402,2.1412,2.1402,2.1412,89494.1634
2007-04-30 13:20:00,21.43,21.43,21.42,21.43,180933.85214007783,2.1412,2.1412,2.1402,2.1412,180933.8521
2007-04-30 13:25:00,21.43,21.43,21.4,21.41,161478.5992217899,2.1412,2.1412,2.1382,2.1392,161478.5992
2007-04-30 13:30:00,21.41,21.43,21.41,21.42,112840.46692607005,2.1392,2.1412,2.1392,2.1402,112840.4669
2007-04-30 13:35:00,21.42,21.42,21.42,21.42,122243.83916990922,2.1402,2.1402,2.1402,2.1402,122243.8392
2007-04-30 13:40:00,21.42,21.43,21.42,21.43,168612.19195849547,2.1402,2.1412,2.1402,2.1412,168612.192
2007-04-30 13:45:00,21.43,21.44,21.43,21.43,367704.280155642,2.1412,2.1422,2.1412,2.1412,367704.2802
2007-04-30 13:50:00,21.43,21.44,21.42,21.43,214332.0363164721,2.1412,2.1422,2.1402,2.1412,214332.0363
2007-04-30 13:55:00,21.43,21.43,21.39,21.41,221141.3748378729,2.1412,2.1412,2.1372,2.1392,221141.3748
2007-04-30 14:00:00,21.41,21.41,21.4,21.4,408884.5654993515,2.1392,2.1392,2.1382,2.1382,408884.5655
2007-04-30 14:05:00,21.4,21.42,21.4,21.41,411478.5992217899,2.1382,2.1402,2.1382,2.1392,411478.5992
2007-04-30 14:10:00,21.41,21.41,21.4,21.4,122243.83916990922,2.1392,2.1392,2.1382,2.1382,122243.8392
2007-04-30 14:15:00,21.4,21.41,21.37,21.37,472762.6459143969,2.1382,2.1392,2.1352,2.1352,472762.6459
2007-04-30 14:20:00,21.37,21.4,21.36,21.37,570038.9105058366,2.1352,2.1382,2.1342,2.1352,570038.9105
2007-04-30 14:25:00,21.37,21.37,21.36,21.36,412451.3618677043,2.1352,2.1352,2.1342,2.1342,412451.3619
2007-04-30 14:30:00,21.36,21.38,21.35,21.38,333009.0791180285,2.1342,2.1362,2.1332,2.1362,333009.0791
2007-04-30 14:35:00,21.37,21.38,21.34,21.34,389105.05836575874,2.1352,2.1362,2.1322,2.1322,389105.0584
2007-04-30 14:40:00,21.34,21.4,21.31,21.34,653696.4980544747,2.1322,2.1382,2.1292,2.1322,653696.4981
2007-04-30 14:45:00,21.34,21.34,21.3,21.3,367055.7717250324,2.1322,2.1322,2.1282,2.1282,367055.7717
2007-04-30 14:50:00,21.3,21.31,21.29,21.29,690012.9701686122,2.1282,2.1292,2.1272,2.1272,690012.9702
2007-04-30 14:55:00,21.29,21.31,21.28,21.3,500000.0,2.1272,2.1292,2.1262,2.1282,500000.0
2007-04-30 15:00:00,21.3,21.31,21.3,21.3,235084.3060959793,2.1282,2.1292,2.1282,2.1282,235084.3061
2007-04-30 15:05:00,21.3,21.3,21.28,21.29,399481.19325551233,2.1282,2.1282,2.1262,2.1272,399481.1933
2007-04-30 15:10:00,21.28,21.29,21.26,21.27,650778.2101167316,2.1262,2.1272,2.1242,2.1252,650778.2101
2007-04-30 15:15:00,21.26,21.27,21.25,21.27,563553.8261997406,2.1242,2.1252,2.1232,2.1252,563553.8262
2007-04-30 15:20:00,21.27,21.29,21.27,21.29,428339.8184176394,2.1252,2.1272,2.1252,2.1272,428339.8184
2007-04-30 15:25:00,21.29,21.29,21.27,21.28,310959.7924773022,2.1272,2.1272,2.1252,2.1262,310959.7925
2007-04-30 15:30:00,21.28,21.29,21.27,21.29,368677.0428015564,2.1262,2.1272,2.1252,2.1272,368677.0428
2007-04-30 15:35:00,21.29,21.31,21.27,21.28,334630.35019455256,2.1272,2.1292,2.1252,2.1262,334630.3502
2007-04-30 15:40:00,21.28,21.28,21.26,21.28,446822.30869001296,2.1262,2.1262,2.1242,2.1262,446822.3087
2007-04-30 15:45:00,21.28,21.28,21.26,21.27,482166.01815823605,2.1262,2.1262,2.1242,2.1252,482166.0182
2007-04-30 15:50:00,21.27,21.29,21.26,21.29,513942.9312581064,2.1252,2.1272,2.1242,2.1272,513942.9313
2007-04-30 15:55:00,21.29,21.29,21.25,21.25,738002.5940337224,2.1272,2.1272,2.1232,2.1232,738002.594
2007-05-01 09:30:00,21.36,21.43,21.36,21.42,867704.2801556421,2.1342,2.1412,2.1342,2.1402,867704.2802
2007-05-01 09:35:00,21.42,21.43,21.31,21.36,600843.0609597925,2.1402,2.1412,2.1292,2.1342,600843.061
2007-05-01 09:40:00,21.36,21.37,21.33,21.35,229571.98443579767,2.1342,2.1352,2.1312,2.1332,229571.9844
2007-05-01 09:45:00,21.36,21.38,21.35,21.36,399805.44747081713,2.1342,2.1362,2.1332,2.1342,399805.4475
2007-05-01 09:50:00,21.36,21.37,21.32,21.32,369001.2970168612,2.1342,2.1352,2.1302,2.1302,369001.297
2007-05-01 09:55:00,21.32,21.37,21.32,21.34,430609.59792477306,2.1302,2.1352,2.1302,2.1322,430609.5979
2007-05-01 10:00:00,21.33,21.37,21.28,21.29,528534.3709468223,2.1312,2.1352,2.1262,2.1272,528534.3709
2007-05-01 10:05:00,21.28,21.31,21.28,21.29,361219.19584954606,2.1262,2.1292,2.1262,2.1272,361219.1958
2007-05-01 10:10:00,21.29,21.32,21.28,21.29,508106.35538262,2.1272,2.1302,2.1262,2.1272,508106.3554
2007-05-01 10:15:00,21.29,21.3,21.28,21.29,208171.2062256809,2.1272,2.1282,2.1262,2.1272,208171.2062
2007-05-01 10:20:00,21.29,21.31,21.29,21.3,278534.37094682234,2.1272,2.1292,2.1272,2.1282,278534.3709
2007-05-01 10:25:00,21.3,21.3,21.23,21.25,583981.841763943,2.1282,2.1282,2.1212,2.1232,583981.8418
2007-05-01 10:30:00,21.25,21.25,21.2,21.21,472114.1374837873,2.1232,2.1232,2.1182,2.1192,472114.1375
2007-05-01 10:35:00,21.21,21.24,21.2,21.22,494163.4241245136,2.1192,2.1222,2.1182,2.1202,494163.4241
2007-05-01 10:40:00,21.22,21.23,21.2,21.2,400129.70168612193,2.1202,2.1212,2.1182,2.1182,400129.7017
2007-05-01 10:45:00,21.2,21.2,21.17,21.19,276913.09987029835,2.1182,2.1182,2.1152,2.1172,276913.0999
2007-05-01 10:50:00,21.19,21.21,21.19,21.21,142996.10894941635,2.1172,2.1192,2.1172,2.1192,142996.1089
2007-05-01 10:55:00,21.21,21.23,21.2,21.23,372243.8391699093,2.1192,2.1212,2.1182,2.1212,372243.8392
2007-05-01 11:00:00,21.23,21.24,21.22,21.23,266212.71076524,2.1212,2.1222,2.1202,2.1212,266212.7108
2007-05-01 11:05:00,21.23,21.24,21.22,21.22,218871.5953307393,2.1212,2.1222,2.1202,2.1202,218871.5953
2007-05-01 11:10:00,21.22,21.23,21.21,21.21,261673.1517509728,2.1202,2.1212,2.1192,2.1192,261673.1518
2007-05-01 11:15:00,21.22,21.23,21.21,21.23,175097.27626459143,2.1202,2.1212,2.1192,2.1212,175097.2763
2007-05-01 11:20:00,21.23,21.25,21.23,21.24,221789.8832684825,2.1212,2.1232,2.1212,2.1222,221789.8833
2007-05-01 11:25:00,21.23,21.24,21.22,21.23,129053.17769131,2.1212,2.1222,2.1202,2.1212,129053.1777
2007-05-01 11:30:00,21.23,21.25,21.23,21.24,268806.74448767834,2.1212,2.1232,2.1212,2.1222,268806.7445
2007-05-01 11:35:00,21.24,21.25,21.24,21.25,306095.9792477302,2.1222,2.1232,2.1222,2.1232,306095.9792
2007-05-01 11:40:00,21.25,21.25,21.23,21.24,263294.4228274968,2.1232,2.1232,2.1212,2.1222,263294.4228
2007-05-01 11:45:00,21.23,21.24,21.21,21.21,225356.6796368353,2.1212,2.1222,2.1192,2.1192,225356.6796
2007-05-01 11:50:00,21.21,21.21,21.18,21.18,429961.08949416346,2.1192,2.1192,2.1162,2.1162,429961.0895
2007-05-01 11:55:00,21.18,21.2,21.18,21.19,229247.73022049287,2.1162,2.1182,2.1162,2.1172,229247.7302
2007-05-01 12:00:00,21.19,21.21,21.19,21.2,156939.0402075227,2.1172,2.1192,2.1172,2.1182,156939.0402
2007-05-01 12:05:00,21.2,21.21,21.19,21.2,193255.51232166012,2.1182,2.1192,2.1172,2.1182,193255.5123
2007-05-01 12:10:00,21.19,21.2,21.17,21.19,145590.14267185473,2.1172,2.1182,2.1152,2.1172,145590.1427
2007-05-01 12:15:00,21.19,21.2,21.18,21.18,380350.1945525292,2.1172,2.1182,2.1162,2.1162,380350.1946
2007-05-01 12:20:00,21.18,21.19,21.16,21.16,212062.2568093385,2.1162,2.1172,2.1142,2.1142,212062.2568
2007-05-01 12:25:00,21.16,21.16,21.14,21.16,256160.8300907912,2.1142,2.1142,2.1122,2.1142,256160.8301
2007-05-01 12:30:00,21.16,21.17,21.15,21.17,132295.71984435798,2.1142,2.1152,2.1132,2.1152,132295.7198
2007-05-01 12:35:00,21.17,21.18,21.15,21.16,148184.17639429314,2.1152,2.1162,2.1132,2.1142,148184.1764
2007-05-01 12:40:00,21.16,21.17,21.15,21.16,155966.2775616083,2.1142,2.1152,2.1132,2.1142,155966.2776
2007-05-01 12:45:00,21.16,21.16,21.13,21.14,221789.8832684825,2.1142,2.1142,2.1112,2.1122,221789.8833
2007-05-01 12:50:00,21.14,21.15,21.13,21.13,232166.01815823605,2.1122,2.1132,2.1112,2.1112,232166.0182
2007-05-01 12:55:00,21.13,21.14,21.13,21.13,212386.5110246433,2.1112,2.1122,2.1112,2.1112,212386.511
2007-05-01 13:00:00,21.13,21.13,21.1,21.12,400453.9559014267,2.1112,2.1112,2.1082,2.1102,400453.9559
2007-05-01 13:05:00,21.12,21.12,21.1,21.1,178988.32684824904,2.1102,2.1102,2.1082,2.1082,178988.3268
2007-05-01 13:10:00,21.1,21.1,21.06,21.07,400129.70168612193,2.1082,2.1082,2.1042,2.1052,400129.7017
2007-05-01 13:15:00,21.08,21.1,21.04,21.1,499027.2373540856,2.1062,2.1082,2.1022,2.1082,499027.2374
2007-05-01 13:20:00,21.1,21.11,21.1,21.11,161802.8534370947,2.1082,2.1092,2.1082,2.1092,161802.8534
2007-05-01 13:25:00,21.11,21.14,21.1,21.12,265239.9481193256,2.1092,2.1122,2.1082,2.1102,265239.9481
2007-05-01 13:30:00,21.12,21.13,21.11,21.12,230869.0012970169,2.1102,2.1112,2.1092,2.1102,230869.0013
2007-05-01 13:35:00,21.12,21.17,21.12,21.17,266861.21919584955,2.1102,2.1152,2.1102,2.1152,266861.2192
2007-05-01 13:40:00,21.16,21.2,21.16,21.18,219520.1037613489,2.1142,2.1182,2.1142,2.1162,219520.1038
2007-05-01 13:45:00,21.18,21.2,21.18,21.2,235732.8145265889,2.1162,2.1182,2.1162,2.1182,235732.8145
2007-05-01 13:50:00,21.2,21.2,21.19,21.19,285992.2178988327,2.1182,2.1182,2.1172,2.1172,285992.2179
2007-05-01 13:55:00,21.18,21.19,21.17,21.17,141699.09208819715,2.1162,2.1172,2.1152,2.1152,141699.0921
2007-05-01 14:00:00,21.18,21.18,21.16,21.18,153372.2438391699,2.1162,2.1162,2.1142,2.1162,153372.2438
2007-05-01 14:05:00,21.17,21.19,21.17,21.18,203955.9014267185,2.1152,2.1172,2.1152,2.1162,203955.9014
2007-05-01 14:10:00,21.18,21.18,21.15,21.16,260051.8806744488,2.1162,2.1162,2.1132,2.1142,260051.8807
2007-05-01 14:15:00,21.16,21.17,21.14,21.17,217898.8326848249,2.1142,2.1152,2.1122,2.1152,217898.8327
2007-05-01 14:20:00,21.17,21.19,21.17,21.19,340142.67185473413,2.1152,2.1172,2.1152,2.1172,340142.6719
2007-05-01 14:25:00,21.19,21.19,21.17,21.17,155317.7691309987,2.1172,2.1172,2.1152,2.1152,155317.7691
2007-05-01 14:30:00,21.17,21.17,21.16,21.17,120622.5680933852,2.1152,2.1152,2.1142,2.1152,120622.5681
2007-05-01 14:35:00,21.17,21.21,21.17,21.2,279182.87937743193,2.1152,2.1192,2.1152,2.1182,279182.8794
2007-05-01 14:40:00,21.2,21.22,21.19,21.22,327821.01167315175,2.1182,2.1202,2.1172,2.1202,327821.0117
2007-05-01 14:45:00,21.22,21.23,21.22,21.22,190337.224383917,2.1202,2.1212,2.1202,2.1202,190337.2244
2007-05-01 14:50:00,21.23,21.23,21.2,21.2,157911.8028534371,2.1212,2.1212,2.1182,2.1182,157911.8029
2007-05-01 14:55:00,21.2,21.21,21.19,21.21,175745.78469520103,2.1182,2.1192,2.1172,2.1192,175745.7847
2007-05-01 15:00:00,21.21,21.22,21.19,21.19,193904.02075226972,2.1192,2.1202,2.1172,2.1172,193904.0208
2007-05-01 15:05:00,21.2,21.2,21.18,21.18,168936.44617380027,2.1182,2.1182,2.1162,2.1162,168936.4462
2007-05-01 15:10:00,21.19,21.19,21.18,21.19,205252.91828793776,2.1172,2.1172,2.1162,2.1172,205252.9183
2007-05-01 15:15:00,21.19,21.2,21.18,21.2,187418.93644617384,2.1172,2.1182,2.1162,2.1182,187418.9364
2007-05-01 15:20:00,21.2,21.22,21.19,21.19,249675.7457846952,2.1182,2.1202,2.1172,2.1172,249675.7458
2007-05-01 15:25:00,21.2,21.2,21.18,21.18,130998.70298313878,2.1182,2.1182,2.1162,2.1162,130998.703
2007-05-01 15:30:00,21.18,21.19,21.18,21.19,229571.98443579767,2.1162,2.1172,2.1162,2.1172,229571.9844
2007-05-01 15:35:00,21.19,21.2,21.18,21.19,188067.4448767834,2.1172,2.1182,2.1162,2.1172,188067.4449
2007-05-01 15:40:00,21.19,21.2,21.18,21.19,260376.1348897536,2.1172,2.1182,2.1162,2.1172,260376.1349
2007-05-01 15:45:00,21.19,21.19,21.18,21.19,392671.8547341116,2.1172,2.1172,2.1162,2.1172,392671.8547
2007-05-01 15:50:00,21.19,21.2,21.19,21.2,452010.3761348898,2.1172,2.1182,2.1172,2.1182,452010.3761
2007-05-01 15:55:00,21.19,21.22,21.19,21.22,459468.22308690014,2.1172,2.1202,2.1172,2.1202,459468.2231
2007-05-02 09:30:00,21.28,21.37,21.13,21.3,531776.9130998703,2.1262,2.1352,2.1112,2.1282,531776.9131
2007-05-02 09:35:00,21.3,21.31,21.28,21.29,249027.2373540856,2.1282,2.1292,2.1262,2.1272,249027.2374
2007-05-02 09:40:00,21.28,21.29,21.24,21.27,253242.542153048,2.1262,2.1272,2.1222,2.1252,253242.5422
2007-05-02 09:45:00,21.27,21.3,21.27,21.29,310311.2840466926,2.1252,2.1282,2.1252,2.1272,310311.284
2007-05-02 09:50:00,21.29,21.3,21.28,21.28,187094.68223086905,2.1272,2.1282,2.1262,2.1262,187094.6822
2007-05-02 09:55:00,21.28,21.3,21.28,21.29,185797.6653696498,2.1262,2.1282,2.1262,2.1272,185797.6654
2007-05-02 10:00:00,21.29,21.35,21.29,21.33,377107.6523994812,2.1272,2.1332,2.1272,2.1312,377107.6524
2007-05-02 10:05:00,21.33,21.34,21.28,21.28,375162.1271076524,2.1312,2.1322,2.1262,2.1262,375162.1271
2007-05-02 10:10:00,21.28,21.3,21.26,21.28,292153.04798962385,2.1262,2.1282,2.1242,2.1262,292153.048
2007-05-02 10:15:00,21.28,21.3,21.26,21.27,159857.3281452659,2.1262,2.1282,2.1242,2.1252,159857.3281
2007-05-02 10:20:00,21.26,21.27,21.24,21.26,137808.04150453955,2.1242,2.1252,2.1222,2.1242,137808.0415
2007-05-02 10:25:00,21.26,21.28,21.26,21.28,107328.14526588844,2.1242,2.1262,2.1242,2.1262,107328.1453
2007-05-02 10:30:00,21.28,21.29,21.28,21.29,227302.20492866408,2.1262,2.1272,2.1262,2.1272,227302.2049
2007-05-02 10:35:00,21.29,21.33,21.29,21.32,519779.5071335928,2.1272,2.1312,2.1272,2.1302,519779.5071
2007-05-02 10:40:00,21.32,21.35,21.31,21.35,250000.0,2.1302,2.1332,2.1292,2.1332,250000.0
2007-05-02 10:45:00,21.35,21.37,21.35,21.36,343060.9597924773,2.1332,2.1352,2.1332,2.1342,343060.9598
2007-05-02 10:50:00,21.36,21.37,21.32,21.34,188067.4448767834,2.1342,2.1352,2.1302,2.1322,188067.4449
2007-05-02 10:55:00,21.34,21.36,21.34,21.36,107976.65369649806,2.1322,2.1342,2.1322,2.1342,107976.6537
2007-05-02 11:00:00,21.36,21.36,21.34,21.34,167315.17509727628,2.1342,2.1342,2.1322,2.1322,167315.1751
2007-05-02 11:05:00,21.34,21.35,21.34,21.34,157587.5486381323,2.1322,2.1332,2.1322,2.1322,157587.5486
2007-05-02 11:10:00,21.34,21.34,21.33,21.33,78145.26588845655,2.1322,2.1322,2.1312,2.1312,78145.2659
2007-05-02 11:15:00,21.33,21.34,21.33,21.34,135538.26199740596,2.1312,2.1322,2.1312,2.1322,135538.262
2007-05-02 11:20:00,21.34,21.34,21.33,21.33,74578.46952010377,2.1322,2.1322,2.1312,2.1312,74578.4695
2007-05-02 11:25:00,21.34,21.34,21.33,21.34,90142.67185473412,2.1322,2.1322,2.1312,2.1322,90142.6719
2007-05-02 11:30:00,21.34,21.34,21.33,21.34,102140.07782101168,2.1322,2.1322,2.1312,2.1322,102140.0778
2007-05-02 11:35:00,21.34,21.34,21.34,21.34,98897.53566796368,2.1322,2.1322,2.1322,2.1322,98897.5357
2007-05-02 11:40:00,21.34,21.34,21.34,21.34,164072.63294422827,2.1322,2.1322,2.1322,2.1322,164072.6329
2007-05-02 11:45:00,21.34,21.34,21.32,21.33,119325.55123216602,2.1322,2.1322,2.1302,2.1312,119325.5512
2007-05-02 11:50:00,21.33,21.33,21.32,21.33,73929.96108949416,2.1312,2.1312,2.1302,2.1312,73929.9611
2007-05-02 11:55:00,21.32,21.33,21.31,21.31,72957.19844357976,2.1302,2.1312,2.1292,2.1292,72957.1984
2007-05-02 12:00:00,21.31,21.32,21.3,21.31,117704.28015564205,2.1292,2.1302,2.1282,2.1292,117704.2802
2007-05-02 12:05:00,21.31,21.34,21.31,21.34,148184.17639429314,2.1292,2.1322,2.1292,2.1322,148184.1764
2007-05-02 12:10:00,21.34,21.34,21.34,21.34,34046.69260700389,2.1322,2.1322,2.1322,2.1322,34046.6926
2007-05-02 12:15:00,21.34,21.34,21.34,21.34,114461.73800259404,2.1322,2.1322,2.1322,2.1322,114461.738
2007-05-02 12:20:00,21.34,21.36,21.34,21.36,286640.7263294423,2.1322,2.1342,2.1322,2.1342,286640.7263
2007-05-02 12:25:00,21.36,21.36,21.35,21.35,106355.38261997406,2.1342,2.1342,2.1332,2.1332,106355.3826
2007-05-02 12:30:00,21.35,21.36,21.35,21.35,135214.00778210117,2.1332,2.1342,2.1332,2.1332,135214.0078
2007-05-02 12:35:00,21.35,21.35,21.34,21.34,84306.09597924774,2.1332,2.1332,2.1322,2.1322,84306.096
2007-05-02 12:40:00,21.34,21.34,21.34,21.34,151750.97276264592,2.1322,2.1322,2.1322,2.1322,151750.9728
2007-05-02 12:45:00,21.34,21.34,21.31,21.32,151750.97276264592,2.1322,2.1322,2.1292,2.1302,151750.9728
2007-05-02 12:50:00,21.33,21.34,21.31,21.34,142023.34630350195,2.1312,2.1322,2.1292,2.1322,142023.3463
2007-05-02 12:55:00,21.34,21.34,21.33,21.34,88845.65499351492,2.1322,2.1322,2.1312,2.1322,88845.655
2007-05-02 13:00:00,21.34,21.34,21.33,21.34,122892.3476005188,2.1322,2.1322,2.1312,2.1322,122892.3476
2007-05-02 13:05:00,21.34,21.35,21.34,21.35,192282.74967574576,2.1322,2.1332,2.1322,2.1332,192282.7497
2007-05-02 13:10:00,21.35,21.36,21.35,21.36,261024.6433203632,2.1332,2.1342,2.1332,2.1342,261024.6433
2007-05-02 13:15:00,21.36,21.36,21.36,21.36,71335.92736705577,2.1342,2.1342,2.1342,2.1342,71335.9274
2007-05-02 13:20:00,21.36,21.36,21.36,21.36,119001.29701686122,2.1342,2.1342,2.1342,2.1342,119001.297
2007-05-02 13:25:00,21.36,21.36,21.34,21.34,187094.68223086905,2.1342,2.1342,2.1322,2.1322,187094.6822
2007-05-02 13:30:00,21.34,21.34,21.33,21.34,92412.4513618677,2.1322,2.1322,2.1312,2.1322,92412.4514
2007-05-02 13:35:00,21.33,21.34,21.33,21.34,133592.73670557718,2.1312,2.1322,2.1312,2.1322,133592.7367
2007-05-02 13:40:00,21.34,21.35,21.33,21.34,206549.93514915693,2.1322,2.1332,2.1312,2.1322,206549.9351
2007-05-02 13:45:00,21.34,21.36,21.33,21.35,233138.78080415045,2.1322,2.1342,2.1312,2.1332,233138.7808
2007-05-02 13:50:00,21.35,21.36,21.35,21.35,167963.68352788588,2.1332,2.1342,2.1332,2.1332,167963.6835
2007-05-02 13:55:00,21.35,21.36,21.34,21.35,240272.37354085603,2.1332,2.1342,2.1322,2.1332,240272.3735
2007-05-02 14:00:00,21.35,21.36,21.35,21.35,105382.61997405966,2.1332,2.1342,2.1332,2.1332,105382.62
2007-05-02 14:05:00,21.36,21.36,21.35,21.36,179312.58106355384,2.1342,2.1342,2.1332,2.1342,179312.5811
2007-05-02 14:10:00,21.36,21.36,21.35,21.36,84630.35019455253,2.1342,2.1342,2.1332,2.1342,84630.3502
2007-05-02 14:15:00,21.36,21.36,21.35,21.36,230544.7470817121,2.1342,2.1342,2.1332,2.1342,230544.7471
2007-05-02 14:20:00,21.36,21.36,21.35,21.36,258430.6095979248,2.1342,2.1342,2.1332,2.1342,258430.6096
2007-05-02 14:25:00,21.36,21.36,21.35,21.36,265888.4565499352,2.1342,2.1342,2.1332,2.1342,265888.4565
2007-05-02 14:30:00,21.36,21.36,21.35,21.36,175097.27626459143,2.1342,2.1342,2.1332,2.1342,175097.2763
2007-05-02 14:35:00,21.36,21.36,21.35,21.35,182879.3774319066,2.1342,2.1342,2.1332,2.1332,182879.3774
2007-05-02 14:40:00,21.36,21.36,21.35,21.36,136186.77042801556,2.1342,2.1342,2.1332,2.1342,136186.7704
2007-05-02 14:45:00,21.36,21.36,21.35,21.36,212062.2568093385,2.1342,2.1342,2.1332,2.1342,212062.2568
2007-05-02 14:50:00,21.37,21.37,21.35,21.36,93709.46822308692,2.1352,2.1352,2.1332,2.1342,93709.4682
2007-05-02 14:55:00,21.35,21.36,21.35,21.36,136835.27885862516,2.1332,2.1342,2.1332,2.1342,136835.2789
2007-05-02 15:00:00,21.36,21.36,21.34,21.34,159208.8197146563,2.1342,2.1342,2.1322,2.1322,159208.8197
2007-05-02 15:05:00,21.34,21.34,21.34,21.34,311932.5551232166,2.1322,2.1322,2.1322,2.1322,311932.5551
2007-05-02 15:10:00,21.34,21.34,21.33,21.34,235084.3060959793,2.1322,2.1322,2.1312,2.1322,235084.3061
2007-05-02 15:15:00,21.34,21.34,21.34,21.34,109597.92477302204,2.1322,2.1322,2.1322,2.1322,109597.9248
2007-05-02 15:20:00,21.34,21.35,21.34,21.34,220492.8664072633,2.1322,2.1332,2.1322,2.1322,220492.8664
2007-05-02 15:25:00,21.35,21.35,21.34,21.34,225680.9338521401,2.1332,2.1332,2.1322,2.1322,225680.9339
2007-05-02 15:30:00,21.34,21.34,21.34,21.34,291504.53955901426,2.1322,2.1322,2.1322,2.1322,291504.5396
2007-05-02 15:35:00,21.34,21.34,21.3,21.3,373216.6018158237,2.1322,2.1322,2.1282,2.1282,373216.6018
2007-05-02 15:40:00,21.3,21.32,21.3,21.31,422827.49675745785,2.1282,2.1302,2.1282,2.1292,422827.4968
2007-05-02 15:45:00,21.31,21.31,21.3,21.31,399481.19325551233,2.1292,2.1292,2.1282,2.1292,399481.1933
2007-05-02 15:50:00,21.31,21.31,21.3,21.31,366407.2632944228,2.1292,2.1292,2.1282,2.1292,366407.2633
2007-05-02 15:55:00,21.31,21.34,21.3,21.33,993190.6614785992,2.1292,2.1322,2.1282,2.1312,993190.6615
2007-05-03 09:30:00,21.31,21.45,21.31,21.45,1016861.2191958496,2.1292,2.1432,2.1292,2.1432,1016861.2192
2007-05-03 09:35:00,21.45,21.48,21.43,21.45,506485.084306096,2.1432,2.1462,2.1412,2.1432,506485.0843
2007-05-03 09:40:00,21.45,21.49,21.43,21.47,366407.2632944228,2.1432,2.1472,2.1412,2.1452,366407.2633
2007-05-03 09:45:00,21.47,21.49,21.45,21.46,228274.96757457848,2.1452,2.1472,2.1432,2.1442,228274.9676
2007-05-03 09:50:00,21.45,21.47,21.42,21.44,332036.3164721141,2.1432,2.1452,2.1402,2.1422,332036.3165
2007-05-03 09:55:00,21.44,21.44,21.42,21.42,229896.23865110247,2.1422,2.1422,2.1402,2.1402,229896.2387
2007-05-03 10:00:00,21.42,21.44,21.36,21.39,580739.299610895,2.1402,2.1422,2.1342,2.1372,580739.2996
2007-05-03 10:05:00,21.39,21.4,21.37,21.39,189364.4617380026,2.1372,2.1382,2.1352,2.1372,189364.4617
2007-05-03 10:10:00,21.39,21.4,21.35,21.36,299935.14915693906,2.1372,2.1382,2.1332,2.1342,299935.1492
2007-05-03 10:15:00,21.36,21.41,21.36,21.41,378728.9234760052,2.1342,2.1392,2.1342,2.1392,378728.9235
2007-05-03 10:20:00,21.41,21.43,21.41,21.43,248054.4747081712,2.1392,2.1412,2.1392,2.1412,248054.4747
2007-05-03 10:25:00,21.44,21.49,21.43,21.49,364785.9922178988,2.1422,2.1472,2.1412,2.1472,364785.9922
2007-05-03 10:30:00,21.49,21.5,21.45,21.45,204280.1556420233,2.1472,2.1482,2.1432,2.1432,204280.1556
2007-05-03 10:35:00,21.45,21.46,21.42,21.46,246433.2036316472,2.1432,2.1442,2.1402,2.1442,246433.2036
2007-05-03 10:40:00,21.46,21.47,21.45,21.47,342412.4513618677,2.1442,2.1452,2.1432,2.1452,342412.4514
2007-05-03 10:45:00,21.48,21.5,21.47,21.47,465629.0531776913,2.1462,2.1482,2.1452,2.1452,465629.0532
2007-05-03 10:50:00,21.47,21.47,21.43,21.45,395914.3968871596,2.1452,2.1452,2.1412,2.1432,395914.3969
2007-05-03 10:55:00,21.44,21.45,21.42,21.43,214656.2905317769,2.1422,2.1432,2.1402,2.1412,214656.2905
2007-05-03 11:00:00,21.43,21.43,21.42,21.42,121271.0765239948,2.1412,2.1412,2.1402,2.1402,121271.0765
2007-05-03 11:05:00,21.42,21.43,21.4,21.4,246757.457846952,2.1402,2.1412,2.1382,2.1382,246757.4578
2007-05-03 11:10:00,21.4,21.42,21.4,21.42,172827.49675745785,2.1382,2.1402,2.1382,2.1402,172827.4968
2007-05-03 11:15:00,21.42,21.42,21.4,21.42,115434.50064850845,2.1402,2.1402,2.1382,2.1402,115434.5006
2007-05-03 11:20:00,21.42,21.47,21.42,21.46,393644.617380026,2.1402,2.1452,2.1402,2.1442,393644.6174
2007-05-03 11:25:00,21.46,21.49,21.46,21.46,212386.5110246433,2.1442,2.1472,2.1442,2.1442,212386.511
2007-05-03 11:30:00,21.46,21.46,21.45,21.45,120298.3138780804,2.1442,2.1442,2.1432,2.1432,120298.3139
2007-05-03 11:35:00,21.45,21.45,21.42,21.43,135214.00778210117,2.1432,2.1432,2.1402,2.1412,135214.0078
2007-05-03 11:40:00,21.42,21.44,21.42,21.43,107652.39948119326,2.1402,2.1422,2.1402,2.1412,107652.3995
2007-05-03 11:45:00,21.44,21.44,21.43,21.44,127431.906614786,2.1422,2.1422,2.1412,2.1422,127431.9066
2007-05-03 11:50:00,21.44,21.46,21.44,21.45,169584.95460440987,2.1422,2.1442,2.1422,2.1432,169584.9546
2007-05-03 11:55:00,21.45,21.49,21.45,21.48,244811.93255512323,2.1432,2.1472,2.1432,2.1462,244811.9326
2007-05-03 12:00:00,21.48,21.5,21.47,21.48,406290.5317769131,2.1462,2.1482,2.1452,2.1462,406290.5318
2007-05-03 12:05:00,21.48,21.5,21.48,21.5,255188.0674448768,2.1462,2.1482,2.1462,2.1482,255188.0674
2007-05-03 12:10:00,21.5,21.5,21.49,21.49,95006.4850843061,2.1482,2.1482,2.1472,2.1472,95006.4851
2007-05-03 12:15:00,21.49,21.5,21.48,21.5,187418.93644617384,2.1472,2.1482,2.1462,2.1482,187418.9364
2007-05-03 12:20:00,21.5,21.5,21.49,21.49,110570.68741893645,2.1482,2.1482,2.1472,2.1472,110570.6874
2007-05-03 12:25:00,21.49,21.51,21.48,21.48,387159.53307393,2.1472,2.1492,2.1462,2.1462,387159.5331
2007-05-03 12:30:00,21.48,21.49,21.46,21.48,181258.10635538265,2.1462,2.1472,2.1442,2.1462,181258.1064
2007-05-03 12:35:00,21.48,21.5,21.48,21.5,111543.45006485084,2.1462,2.1482,2.1462,2.1482,111543.4501
2007-05-03 12:40:00,21.5,21.5,21.49,21.5,95330.7392996109,2.1482,2.1482,2.1472,2.1482,95330.7393
2007-05-03 12:45:00,21.5,21.5,21.49,21.5,422178.98832684825,2.1482,2.1482,2.1472,2.1482,422178.9883
2007-05-03 12:50:00,21.5,21.51,21.49,21.51,230544.7470817121,2.1482,2.1492,2.1472,2.1492,230544.7471
2007-05-03 12:55:00,21.5,21.51,21.5,21.5,191309.9870298314,2.1482,2.1492,2.1482,2.1482,191309.987
2007-05-03 13:00:00,21.5,21.51,21.5,21.51,119649.80544747082,2.1482,2.1492,2.1482,2.1492,119649.8054
2007-05-03 13:05:00,21.51,21.52,21.51,21.51,207846.9520103761,2.1492,2.1502,2.1492,2.1492,207846.952
2007-05-03 13:10:00,21.51,21.52,21.5,21.5,89818.41763942932,2.1492,2.1502,2.1482,2.1482,89818.4176
2007-05-03 13:15:00,21.5,21.51,21.49,21.5,98573.28145265888,2.1482,2.1492,2.1472,2.1482,98573.2815
2007-05-03 13:20:00,21.5,21.5,21.49,21.49,131971.4656290532,2.1482,2.1482,2.1472,2.1472,131971.4656
2007-05-03 13:25:00,21.49,21.5,21.48,21.5,201686.12191958496,2.1472,2.1482,2.1462,2.1482,201686.1219
2007-05-03 13:30:00,21.5,21.5,21.49,21.49,85927.36705577173,2.1482,2.1482,2.1472,2.1472,85927.3671
2007-05-03 13:35:00,21.49,21.49,21.47,21.49,341115.4345006485,2.1472,2.1472,2.1452,2.1472,341115.4345
2007-05-03 13:40:00,21.49,21.52,21.49,21.52,312256.8093385214,2.1472,2.1502,2.1472,2.1502,312256.8093
2007-05-03 13:45:00,21.52,21.53,21.52,21.53,190012.9701686122,2.1502,2.1512,2.1502,2.1512,190012.9702
2007-05-03 13:50:00,21.53,21.53,21.52,21.53,166018.15823605706,2.1512,2.1512,2.1502,2.1512,166018.1582
2007-05-03 13:55:00,21.53,21.54,21.53,21.53,269130.99870298314,2.1512,2.1522,2.1512,2.1512,269130.9987
2007-05-03 14:00:00,21.53,21.53,21.5,21.5,81063.55382619974,2.1512,2.1512,2.1482,2.1482,81063.5538
2007-05-03 14:05:00,21.5,21.51,21.49,21.49,126134.8897535668,2.1482,2.1492,2.1472,2.1472,126134.8898
2007-05-03 14:10:00,21.5,21.5,21.49,21.49,88845.65499351492,2.1482,2.1482,2.1472,2.1472,88845.655
2007-05-03 14:15:00,21.49,21.5,21.49,21.5,133268.48249027238,2.1472,2.1482,2.1472,2.1482,133268.4825
2007-05-03 14:20:00,21.5,21.5,21.49,21.49,178339.81841763944,2.1482,2.1482,2.1472,2.1472,178339.8184
2007-05-03 14:25:00,21.49,21.49,21.48,21.48,213683.5278858625,2.1472,2.1472,2.1462,2.1462,213683.5279
2007-05-03 14:30:00,21.49,21.5,21.48,21.49,373865.1102464333,2.1472,2.1482,2.1462,2.1472,373865.1102
2007-05-03 14:35:00,21.49,21.49,21.48,21.48,215629.05317769133,2.1472,2.1472,2.1462,2.1462,215629.0532
2007-05-03 14:40:00,21.48,21.49,21.48,21.49,127431.906614786,2.1462,2.1472,2.1462,2.1472,127431.9066
2007-05-03 14:45:00,21.49,21.49,21.49,21.49,76523.99481193256,2.1472,2.1472,2.1472,2.1472,76523.9948
2007-05-03 14:50:00,21.49,21.5,21.49,21.5,257782.1011673152,2.1472,2.1482,2.1472,2.1482,257782.1012
2007-05-03 14:55:00,21.5,21.51,21.5,21.51,217898.8326848249,2.1482,2.1492,2.1482,2.1492,217898.8327
2007-05-03 15:00:00,21.51,21.54,21.51,21.53,184176.3942931258,2.1492,2.1522,2.1492,2.1512,184176.3943
2007-05-03 15:05:00,21.53,21.54,21.53,21.54,204280.1556420233,2.1512,2.1522,2.1512,2.1522,204280.1556
2007-05-03 15:10:00,21.54,21.54,21.53,21.54,147859.92217898832,2.1522,2.1522,2.1512,2.1522,147859.9222
2007-05-03 15:15:00,21.53,21.55,21.53,21.55,312256.8093385214,2.1512,2.1532,2.1512,2.1532,312256.8093
2007-05-03 15:20:00,21.54,21.55,21.54,21.55,302853.43709468225,2.1522,2.1532,2.1522,2.1532,302853.4371
2007-05-03 15:25:00,21.55,21.56,21.55,21.55,190985.7328145266,2.1532,2.1542,2.1532,2.1532,190985.7328
2007-05-03 15:30:00,21.55,21.56,21.54,21.54,237354.08560311285,2.1532,2.1542,2.1522,2.1522,237354.0856
2007-05-03 15:35:00,21.55,21.55,21.52,21.52,237354.08560311285,2.1532,2.1532,2.1502,2.1502,237354.0856
2007-05-03 15:40:00,21.52,21.53,21.49,21.49,452658.8845654994,2.1502,2.1512,2.1472,2.1472,452658.8846
2007-05-03 15:45:00,21.49,21.49,21.47,21.48,419909.20881971467,2.1472,2.1472,2.1452,2.1462,419909.2088
2007-05-03 15:50:00,21.48,21.5,21.47,21.5,538910.5058365759,2.1462,2.1482,2.1452,2.1482,538910.5058
2007-05-03 15:55:00,21.5,21.53,21.5,21.53,610894.9416342413,2.1482,2.1512,2.1482,2.1512,610894.9416
2007-05-04 09:30:00,21.6,21.63,21.58,21.58,705252.9182879378,2.1582,2.1611,2.1562,2.1562,705252.9183
2007-05-04 09:35:00,21.58,21.59,21.56,21.58,155642.0233463035,2.1562,2.1572,2.1542,2.1562,155642.0233
2007-05-04 09:40:00,21.58,21.58,21.54,21.54,154993.5149156939,2.1562,2.1562,2.1522,2.1522,154993.5149
2007-05-04 09:45:00,21.54,21.54,21.5,21.5,289559.01426718547,2.1522,2.1522,2.1482,2.1482,289559.0143
2007-05-04 09:50:00,21.5,21.51,21.47,21.47,247081.7120622568,2.1482,2.1492,2.1452,2.1452,247081.7121
2007-05-04 09:55:00,21.48,21.48,21.44,21.47,336900.1297016861,2.1462,2.1462,2.1422,2.1452,336900.1297
2007-05-04 10:00:00,21.47,21.48,21.44,21.45,271400.7782101167,2.1452,2.1462,2.1422,2.1432,271400.7782
2007-05-04 10:05:00,21.45,21.46,21.44,21.45,139429.31258106357,2.1432,2.1442,2.1422,2.1432,139429.3126
2007-05-04 10:10:00,21.45,21.47,21.43,21.47,265239.9481193256,2.1432,2.1452,2.1412,2.1452,265239.9481
2007-05-04 10:15:00,21.46,21.49,21.46,21.48,228599.22178988328,2.1442,2.1472,2.1442,2.1462,228599.2218
2007-05-04 10:20:00,21.48,21.49,21.48,21.48,309014.2671854734,2.1462,2.1472,2.1462,2.1462,309014.2672
2007-05-04 10:25:00,21.49,21.49,21.48,21.48,283073.9299610895,2.1472,2.1472,2.1462,2.1462,283073.93
2007-05-04 10:30:00,21.48,21.49,21.47,21.48,198767.83398184177,2.1462,2.1472,2.1452,2.1462,198767.834
2007-05-04 10:35:00,21.48,21.48,21.47,21.47,176718.54734111545,2.1462,2.1462,2.1452,2.1452,176718.5473
2007-05-04 10:40:00,21.47,21.48,21.45,21.46,185149.1569390402,2.1452,2.1462,2.1432,2.1442,185149.1569
2007-05-04 10:45:00,21.46,21.47,21.45,21.46,93385.21400778212,2.1442,2.1452,2.1432,2.1442,93385.214
2007-05-04 10:50:00,21.47,21.47,21.44,21.45,179961.08949416343,2.1452,2.1452,2.1422,2.1432,179961.0895
2007-05-04 10:55:00,21.45,21.46,21.44,21.44,220817.1206225681,2.1432,2.1442,2.1422,2.1422,220817.1206
2007-05-04 11:00:00,21.45,21.45,21.44,21.45,157911.8028534371,2.1432,2.1432,2.1422,2.1432,157911.8029
2007-05-04 11:05:00,21.45,21.46,21.44,21.45,185149.1569390402,2.1432,2.1442,2.1422,2.1432,185149.1569
2007-05-04 11:10:00,21.45,21.46,21.44,21.45,152399.48119325552,2.1432,2.1442,2.1422,2.1432,152399.4812
2007-05-04 11:15:00,21.45,21.46,21.45,21.46,128404.6692607004,2.1432,2.1442,2.1432,2.1442,128404.6693
2007-05-04 11:20:00,21.46,21.47,21.45,21.46,354085.6031128405,2.1442,2.1452,2.1432,2.1442,354085.6031
2007-05-04 11:25:00,21.46,21.46,21.45,21.45,298313.8780804151,2.1442,2.1442,2.1432,2.1432,298313.8781
2007-05-04 11:30:00,21.45,21.46,21.44,21.44,405317.7691309987,2.1432,2.1442,2.1422,2.1422,405317.7691
2007-05-04 11:35:00,21.44,21.45,21.42,21.43,149156.93904020754,2.1422,2.1432,2.1402,2.1412,149156.939
2007-05-04 11:40:00,21.43,21.43,21.42,21.42,147211.41374837872,2.1412,2.1412,2.1402,2.1402,147211.4137
2007-05-04 11:45:00,21.42,21.44,21.42,21.42,543125.8106355383,2.1402,2.1422,2.1402,2.1402,543125.8106
2007-05-04 11:50:00,21.43,21.43,21.41,21.41,159857.3281452659,2.1412,2.1412,2.1392,2.1392,159857.3281
2007-05-04 11:55:00,21.41,21.41,21.39,21.4,140726.32944228276,2.1392,2.1392,2.1372,2.1382,140726.3294
2007-05-04 12:00:00,21.4,21.41,21.38,21.39,217574.5784695201,2.1382,2.1392,2.1362,2.1372,217574.5785
2007-05-04 12:05:00,21.39,21.4,21.39,21.39,79118.02853437095,2.1372,2.1382,2.1372,2.1372,79118.0285
2007-05-04 12:10:00,21.39,21.39,21.36,21.37,200713.35927367056,2.1372,2.1372,2.1342,2.1352,200713.3593
2007-05-04 12:15:00,21.37,21.39,21.37,21.37,214980.54474708173,2.1352,2.1372,2.1352,2.1352,214980.5447
2007-05-04 12:20:00,21.37,21.38,21.34,21.34,318741.8936446174,2.1352,2.1362,2.1322,2.1322,318741.8936
2007-05-04 12:25:00,21.34,21.35,21.3,21.32,538586.2516212711,2.1322,2.1332,2.1282,2.1302,538586.2516
2007-05-04 12:30:00,21.32,21.33,21.28,21.32,410830.0907911803,2.1302,2.1312,2.1262,2.1302,410830.0908
2007-05-04 12:35:00,21.33,21.34,21.3,21.33,449740.5966277562,2.1312,2.1322,2.1282,2.1312,449740.5966
2007-05-04 12:40:00,21.34,21.34,21.29,21.3,268806.74448767834,2.1322,2.1322,2.1272,2.1282,268806.7445
2007-05-04 12:45:00,21.3,21.34,21.29,21.34,207522.6977950713,2.1282,2.1322,2.1272,2.1322,207522.6978
2007-05-04 12:50:00,21.34,21.34,21.33,21.34,119974.05966277562,2.1322,2.1322,2.1312,2.1322,119974.0597
2007-05-04 12:55:00,21.34,21.34,21.33,21.33,75226.97795071336,2.1322,2.1322,2.1312,2.1312,75226.978
2007-05-04 13:00:00,21.33,21.35,21.33,21.35,158236.0570687419,2.1312,2.1332,2.1312,2.1332,158236.0571
2007-05-04 13:05:00,21.35,21.35,21.34,21.35,113813.22957198444,2.1332,2.1332,2.1322,2.1332,113813.2296
2007-05-04 13:10:00,21.35,21.37,21.35,21.37,100843.06095979248,2.1332,2.1352,2.1332,2.1352,100843.061
2007-05-04 13:15:00,21.37,21.38,21.37,21.37,80739.29961089494,2.1352,2.1362,2.1352,2.1352,80739.2996
2007-05-04 13:20:00,21.37,21.38,21.36,21.38,142671.85473411155,2.1352,2.1362,2.1342,2.1362,142671.8547
2007-05-04 13:25:00,21.38,21.38,21.34,21.35,191958.495460441,2.1362,2.1362,2.1322,2.1332,191958.4955
2007-05-04 13:30:00,21.34,21.35,21.33,21.34,220168.6121919585,2.1322,2.1332,2.1312,2.1322,220168.6122
2007-05-04 13:35:00,21.34,21.37,21.34,21.37,107328.14526588844,2.1322,2.1352,2.1322,2.1352,107328.1453
2007-05-04 13:40:00,21.37,21.38,21.34,21.38,115434.50064850845,2.1352,2.1362,2.1322,2.1362,115434.5006
2007-05-04 13:45:00,21.38,21.39,21.36,21.37,114785.99221789883,2.1362,2.1372,2.1342,2.1352,114785.9922
2007-05-04 13:50:00,21.37,21.38,21.33,21.33,193579.76653696492,2.1352,2.1362,2.1312,2.1312,193579.7665
2007-05-04 13:55:00,21.33,21.33,21.3,21.3,273346.3035019455,2.1312,2.1312,2.1282,2.1282,273346.3035
2007-05-04 14:00:00,21.3,21.32,21.3,21.31,163748.37872892348,2.1282,2.1302,2.1282,2.1292,163748.3787
2007-05-04 14:05:00,21.31,21.32,21.3,21.32,109597.92477302204,2.1292,2.1302,2.1282,2.1302,109597.9248
2007-05-04 14:10:00,21.31,21.33,21.31,21.32,82036.31647211414,2.1292,2.1312,2.1292,2.1302,82036.3165
2007-05-04 14:15:00,21.32,21.35,21.32,21.35,110894.94163424124,2.1302,2.1332,2.1302,2.1332,110894.9416
2007-05-04 14:20:00,21.35,21.36,21.32,21.33,175745.78469520103,2.1332,2.1342,2.1302,2.1312,175745.7847
2007-05-04 14:25:00,21.33,21.33,21.31,21.32,100843.06095979248,2.1312,2.1312,2.1292,2.1302,100843.061
2007-05-04 14:30:00,21.32,21.34,21.31,21.32,115758.75486381324,2.1302,2.1322,2.1292,2.1302,115758.7549
2007-05-04 14:35:00,21.32,21.32,21.3,21.31,261348.897535668,2.1302,2.1302,2.1282,2.1292,261348.8975
2007-05-04 14:40:00,21.31,21.33,21.3,21.32,142996.10894941635,2.1292,2.1312,2.1282,2.1302,142996.1089
2007-05-04 14:45:00,21.32,21.33,21.31,21.33,130350.19455252918,2.1302,2.1312,2.1292,2.1312,130350.1946
2007-05-04 14:50:00,21.33,21.34,21.32,21.33,167963.68352788588,2.1312,2.1322,2.1302,2.1312,167963.6835
2007-05-04 14:55:00,21.33,21.34,21.33,21.34,138456.54993514917,2.1312,2.1322,2.1312,2.1322,138456.5499
2007-05-04 15:00:00,21.34,21.34,21.33,21.34,116083.00907911804,2.1322,2.1322,2.1312,2.1322,116083.0091
2007-05-04 15:05:00,21.34,21.36,21.34,21.35,184176.3942931258,2.1322,2.1342,2.1322,2.1332,184176.3943
2007-05-04 15:10:00,21.36,21.4,21.36,21.39,256485.084306096,2.1342,2.1382,2.1342,2.1372,256485.0843
2007-05-04 15:15:00,21.39,21.4,21.39,21.4,205252.91828793776,2.1372,2.1382,2.1372,2.1382,205252.9183
2007-05-04 15:20:00,21.4,21.4,21.39,21.4,204604.4098573281,2.1382,2.1382,2.1372,2.1382,204604.4099
2007-05-04 15:25:00,21.4,21.4,21.38,21.39,313229.5719844358,2.1382,2.1382,2.1362,2.1372,313229.572
2007-05-04 15:30:00,21.39,21.4,21.38,21.39,143320.36316472114,2.1372,2.1382,2.1362,2.1372,143320.3632
2007-05-04 15:35:00,21.39,21.39,21.36,21.37,237354.08560311285,2.1372,2.1372,2.1342,2.1352,237354.0856
2007-05-04 15:40:00,21.37,21.38,21.36,21.36,385214.0077821012,2.1352,2.1362,2.1342,2.1342,385214.0078
2007-05-04 15:45:00,21.37,21.37,21.35,21.37,358949.41634241247,2.1352,2.1352,2.1332,2.1352,358949.4163
2007-05-04 15:50:00,21.37,21.39,21.37,21.39,385214.0077821012,2.1352,2.1372,2.1352,2.1372,385214.0078
2007-05-04 15:55:00,21.39,21.39,21.38,21.39,427042.8015564202,2.1372,2.1372,2.1362,2.1372,427042.8016
2007-05-07 09:30:00,21.49,21.51,21.46,21.5,799935.149156939,2.1472,2.1492,2.1442,2.1482,799935.1492
2007-05-07 09:35:00,21.5,21.54,21.5,21.54,500324.2542153048,2.1482,2.1522,2.1482,2.1522,500324.2542
2007-05-07 09:40:00,21.53,21.54,21.48,21.5,411478.5992217899,2.1512,2.1522,2.1462,2.1482,411478.5992
2007-05-07 09:45:00,21.5,21.51,21.48,21.5,233138.78080415045,2.1482,2.1492,2.1462,2.1482,233138.7808
2007-05-07 09:50:00,21.51,21.51,21.46,21.47,609597.9247730221,2.1492,2.1492,2.1442,2.1452,609597.9248
2007-05-07 09:55:00,21.47,21.48,21.45,21.45,175421.53047989623,2.1452,2.1462,2.1432,2.1432,175421.5305
2007-05-07 10:00:00,21.45,21.45,21.39,21.39,292801.55642023345,2.1432,2.1432,2.1372,2.1372,292801.5564
2007-05-07 10:05:00,21.39,21.48,21.36,21.39,364785.9922178988,2.1372,2.1462,2.1342,2.1372,364785.9922
2007-05-07 10:10:00,21.38,21.4,21.37,21.38,168936.44617380027,2.1362,2.1382,2.1352,2.1362,168936.4462
2007-05-07 10:15:00,21.38,21.41,21.38,21.41,177691.30998702985,2.1362,2.1392,2.1362,2.1392,177691.31
2007-05-07 10:20:00,21.41,21.42,21.39,21.39,239299.61089494164,2.1392,2.1402,2.1372,2.1372,239299.6109
2007-05-07 10:25:00,21.4,21.41,21.39,21.41,115434.50064850845,2.1382,2.1392,2.1372,2.1392,115434.5006
2007-05-07 10:30:00,21.41,21.41,21.38,21.39,149156.93904020754,2.1392,2.1392,2.1362,2.1372,149156.939
2007-05-07 10:35:00,21.39,21.42,21.39,21.42,148508.43060959794,2.1372,2.1402,2.1372,2.1402,148508.4306
2007-05-07 10:40:00,21.42,21.43,21.4,21.41,185473.411154345,2.1402,2.1412,2.1382,2.1392,185473.4112
2007-05-07 10:45:00,21.41,21.41,21.39,21.4,141374.83787289236,2.1392,2.1392,2.1372,2.1382,141374.8379
2007-05-07 10:50:00,21.4,21.4,21.39,21.39,127107.6523994812,2.1382,2.1382,2.1372,2.1372,127107.6524
2007-05-07 10:55:00,21.39,21.39,21.36,21.36,175745.78469520103,2.1372,2.1372,2.1342,2.1342,175745.7847
2007-05-07 11:00:00,21.36,21.36,21.36,21.36,110246.43320363163,2.1342,2.1342,2.1342,2.1342,110246.4332
2007-05-07 11:05:00,21.36,21.37,21.35,21.35,153047.9896238651,2.1342,2.1352,2.1332,2.1332,153047.9896
2007-05-07 11:10:00,21.36,21.36,21.35,21.36,94033.7224383917,2.1342,2.1342,2.1332,2.1342,94033.7224
2007-05-07 11:15:00,21.36,21.37,21.35,21.35,121271.0765239948,2.1342,2.1352,2.1332,2.1332,121271.0765
2007-05-07 11:20:00,21.35,21.36,21.35,21.35,52529.18287937743,2.1332,2.1342,2.1332,2.1332,52529.1829
2007-05-07 11:25:00,21.35,21.37,21.35,21.37,122568.09338521402,2.1332,2.1352,2.1332,2.1352,122568.0934
2007-05-07 11:30:00,21.37,21.39,21.37,21.38,126459.1439688716,2.1352,2.1372,2.1352,2.1362,126459.144
2007-05-07 11:35:00,21.38,21.38,21.36,21.37,124837.8728923476,2.1362,2.1362,2.1342,2.1352,124837.8729
2007-05-07 11:40:00,21.37,21.39,21.35,21.38,237354.08560311285,2.1352,2.1372,2.1332,2.1362,237354.0856
2007-05-07 11:45:00,21.38,21.39,21.36,21.36,161802.8534370947,2.1362,2.1372,2.1342,2.1342,161802.8534
2007-05-07 11:50:00,21.36,21.37,21.35,21.36,80739.29961089494,2.1342,2.1352,2.1332,2.1342,80739.2996
2007-05-07 11:55:00,21.36,21.37,21.35,21.36,131971.4656290532,2.1342,2.1352,2.1332,2.1342,131971.4656
2007-05-07 12:00:00,21.36,21.37,21.36,21.37,147535.66796368352,2.1342,2.1352,2.1342,2.1352,147535.668
2007-05-07 12:05:00,21.37,21.37,21.36,21.37,86251.62127107652,2.1352,2.1352,2.1342,2.1352,86251.6213
2007-05-07 12:10:00,21.37,21.38,21.37,21.37,142996.10894941635,2.1352,2.1362,2.1352,2.1352,142996.1089
2007-05-07 12:15:00,21.38,21.39,21.37,21.38,97276.26459143969,2.1362,2.1372,2.1352,2.1362,97276.2646
2007-05-07 12:20:00,21.38,21.38,21.37,21.37,112191.95849546044,2.1362,2.1362,2.1352,2.1352,112191.9585
2007-05-07 12:25:00,21.38,21.38,21.36,21.37,201686.12191958496,2.1362,2.1362,2.1342,2.1352,201686.1219
2007-05-07 12:30:00,21.37,21.38,21.37,21.37,84954.60440985733,2.1352,2.1362,2.1352,2.1352,84954.6044
2007-05-07 12:35:00,21.37,21.38,21.37,21.38,111867.70428015564,2.1352,2.1362,2.1352,2.1362,111867.7043
2007-05-07 12:40:00,21.37,21.38,21.37,21.38,135214.00778210117,2.1352,2.1362,2.1352,2.1362,135214.0078
2007-05-07 12:45:00,21.38,21.38,21.36,21.37,326523.99481193256,2.1362,2.1362,2.1342,2.1352,326523.9948
2007-05-07 12:50:00,21.37,21.38,21.36,21.37,172827.49675745785,2.1352,2.1362,2.1342,2.1352,172827.4968
2007-05-07 12:55:00,21.37,21.37,21.36,21.37,190661.4785992218,2.1352,2.1352,2.1342,2.1352,190661.4786
2007-05-07 13:00:00,21.36,21.36,21.35,21.35,157587.5486381323,2.1342,2.1342,2.1332,2.1332,157587.5486
2007-05-07 13:05:00,21.35,21.35,21.33,21.34,276913.09987029835,2.1332,2.1332,2.1312,2.1322,276913.0999
2007-05-07 13:10:00,21.34,21.35,21.34,21.34,236057.0687418937,2.1322,2.1332,2.1322,2.1322,236057.0687
2007-05-07 13:15:00,21.34,21.35,21.34,21.34,95654.9935149157,2.1322,2.1332,2.1322,2.1322,95654.9935
2007-05-07 13:20:00,21.34,21.35,21.32,21.33,264267.1854734112,2.1322,2.1332,2.1302,2.1312,264267.1855
2007-05-07 13:25:00,21.33,21.33,21.32,21.33,109597.92477302204,2.1312,2.1312,2.1302,2.1312,109597.9248
2007-05-07 13:30:00,21.33,21.34,21.32,21.34,158560.3112840467,2.1312,2.1322,2.1302,2.1322,158560.3113
2007-05-07 13:35:00,21.34,21.34,21.32,21.33,86575.87548638132,2.1322,2.1322,2.1302,2.1312,86575.8755
2007-05-07 13:40:00,21.33,21.34,21.33,21.34,140726.32944228276,2.1312,2.1322,2.1312,2.1322,140726.3294
2007-05-07 13:45:00,21.34,21.34,21.32,21.32,125162.1271076524,2.1322,2.1322,2.1302,2.1302,125162.1271
2007-05-07 13:50:00,21.32,21.32,21.31,21.32,147211.41374837872,2.1302,2.1302,2.1292,2.1302,147211.4137
2007-05-07 13:55:00,21.32,21.32,21.32,21.32,135538.26199740596,2.1302,2.1302,2.1302,2.1302,135538.262
2007-05-07 14:00:00,21.32,21.32,21.31,21.32,166342.41245136186,2.1302,2.1302,2.1292,2.1302,166342.4125
2007-05-07 14:05:00,21.31,21.33,21.31,21.33,209468.2230869001,2.1292,2.1312,2.1292,2.1312,209468.2231
2007-05-07 14:10:00,21.33,21.34,21.32,21.34,264267.1854734112,2.1312,2.1322,2.1302,2.1322,264267.1855
2007-05-07 14:15:00,21.34,21.35,21.32,21.35,260051.8806744488,2.1322,2.1332,2.1302,2.1332,260051.8807
2007-05-07 14:20:00,21.35,21.41,21.35,21.41,567444.8767833982,2.1332,2.1392,2.1332,2.1392,567444.8768
2007-05-07 14:25:00,21.41,21.44,21.33,21.36,833009.0791180285,2.1392,2.1422,2.1312,2.1342,833009.0791
2007-05-07 14:30:00,21.35,21.36,21.33,21.34,115758.75486381324,2.1332,2.1342,2.1312,2.1322,115758.7549
2007-05-07 14:35:00,21.34,21.36,21.33,21.34,136511.02464332036,2.1322,2.1342,2.1312,2.1322,136511.0246
2007-05-07 14:40:00,21.35,21.35,21.34,21.34,94682.2308690013,2.1332,2.1332,2.1322,2.1322,94682.2309
2007-05-07 14:45:00,21.34,21.34,21.34,21.34,79442.28274967575,2.1322,2.1322,2.1322,2.1322,79442.2827
2007-05-07 14:50:00,21.34,21.34,21.33,21.34,140726.32944228276,2.1322,2.1322,2.1312,2.1322,140726.3294
2007-05-07 14:55:00,21.33,21.34,21.32,21.32,261997.40596627755,2.1312,2.1322,2.1302,2.1302,261997.406
2007-05-07 15:00:00,21.32,21.36,21.32,21.34,625162.1271076524,2.1302,2.1342,2.1302,2.1322,625162.1271
2007-05-07 15:05:00,21.34,21.36,21.32,21.33,261024.6433203632,2.1322,2.1342,2.1302,2.1312,261024.6433
2007-05-07 15:10:00,21.33,21.35,21.32,21.34,267185.47341115435,2.1312,2.1332,2.1302,2.1322,267185.4734
2007-05-07 15:15:00,21.34,21.34,21.33,21.34,150453.95590142673,2.1322,2.1322,2.1312,2.1322,150453.9559
2007-05-07 15:20:00,21.34,21.34,21.32,21.33,168612.19195849547,2.1322,2.1322,2.1302,2.1312,168612.192
2007-05-07 15:25:00,21.33,21.34,21.33,21.34,202334.6303501945,2.1312,2.1322,2.1312,2.1322,202334.6304
2007-05-07 15:30:00,21.34,21.34,21.32,21.33,189364.4617380026,2.1322,2.1322,2.1302,2.1312,189364.4617
2007-05-07 15:35:00,21.33,21.35,21.33,21.35,244487.67833981843,2.1312,2.1332,2.1312,2.1332,244487.6783
2007-05-07 15:40:00,21.35,21.36,21.34,21.34,362840.4669260701,2.1332,2.1342,2.1322,2.1322,362840.4669
2007-05-07 15:45:00,21.34,21.35,21.33,21.34,235084.3060959793,2.1322,2.1332,2.1312,2.1322,235084.3061
2007-05-07 15:50:00,21.34,21.34,21.33,21.33,222438.39169909208,2.1322,2.1322,2.1312,2.1312,222438.3917
2007-05-07 15:55:00,21.33,21.34,21.32,21.32,367704.280155642,2.1312,2.1322,2.1302,2.1302,367704.2802
2007-05-08 09:30:00,21.33,21.33,21.23,21.23,1403047.989623865,2.1312,2.1312,2.1212,2.1212,1403047.9896
2007-05-08 09:35:00,21.23,21.24,21.13,21.13,1450389.1050583655,2.1212,2.1222,2.1112,2.1112,1450389.1051
2007-05-08 09:40:00,21.13,21.21,21.09,21.18,788910.5058365759,2.1112,2.1192,2.1072,2.1162,788910.5058
2007-05-08 09:45:00,21.18,21.2,21.15,21.15,316147.859922179,2.1162,2.1182,2.1132,2.1132,316147.8599
2007-05-08 09:50:00,21.15,21.17,21.13,21.15,385862.5162127108,2.1132,2.1152,2.1112,2.1132,385862.5162
2007-05-08 09:55:00,21.15,21.16,21.14,21.15,229896.23865110247,2.1132,2.1142,2.1122,2.1132,229896.2387
2007-05-08 10:00:00,21.15,21.16,21.13,21.15,347276.2645914397,2.1132,2.1142,2.1112,2.1132,347276.2646
2007-05-08 10:05:00,21.16,21.16,21.08,21.11,690661.4785992218,2.1142,2.1142,2.1062,2.1092,690661.4786
2007-05-08 10:10:00,21.1,21.12,21.06,21.11,548962.3865110247,2.1082,2.1102,2.1042,2.1092,548962.3865
2007-05-08 10:15:00,21.12,21.13,21.11,21.11,279182.87937743193,2.1102,2.1112,2.1092,2.1092,279182.8794
2007-05-08 10:20:00,21.11,21.16,21.1,21.16,619974.0596627756,2.1092,2.1142,2.1082,2.1142,619974.0597
2007-05-08 10:25:00,21.16,21.18,21.16,21.17,418612.1919584955,2.1142,2.1162,2.1142,2.1152,418612.192
2007-05-08 10:30:00,21.17,21.18,21.17,21.18,235732.8145265889,2.1152,2.1162,2.1152,2.1162,235732.8145
2007-05-08 10:35:00,21.18,21.23,21.17,21.23,355382.6199740597,2.1162,2.1212,2.1152,2.1212,355382.62
2007-05-08 10:40:00,21.23,21.23,21.22,21.23,296368.3527885863,2.1212,2.1212,2.1202,2.1212,296368.3528
2007-05-08 10:45:00,21.23,21.25,21.23,21.23,483463.0350194552,2.1212,2.1232,2.1212,2.1212,483463.035
2007-05-08 10:50:00,21.23,21.23,21.22,21.23,228923.47600518807,2.1212,2.1212,2.1202,2.1212,228923.476
2007-05-08 10:55:00,21.23,21.23,21.21,21.22,242866.4072632944,2.1212,2.1212,2.1192,2.1202,242866.4073
2007-05-08 11:00:00,21.22,21.22,21.21,21.21,124513.6186770428,2.1202,2.1202,2.1192,2.1192,124513.6187
2007-05-08 11:05:00,21.21,21.21,21.2,21.2,148184.17639429314,2.1192,2.1192,2.1182,2.1182,148184.1764
2007-05-08 11:10:00,21.2,21.2,21.17,21.18,166666.66666666666,2.1182,2.1182,2.1152,2.1162,166666.6667
2007-05-08 11:15:00,21.18,21.2,21.17,21.19,271725.0324254215,2.1162,2.1182,2.1152,2.1172,271725.0324
2007-05-08 11:20:00,21.19,21.19,21.17,21.19,287937.7431906615,2.1172,2.1172,2.1152,2.1172,287937.7432
2007-05-08 11:25:00,21.19,21.21,21.17,21.21,301880.67444876785,2.1172,2.1192,2.1152,2.1192,301880.6744
2007-05-08 11:30:00,21.2,21.21,21.19,21.19,354409.8573281453,2.1182,2.1192,2.1172,2.1172,354409.8573
2007-05-08 11:35:00,21.19,21.2,21.18,21.18,343709.4682230869,2.1172,2.1182,2.1162,2.1162,343709.4682
2007-05-08 11:40:00,21.18,21.18,21.17,21.18,91763.9429312581,2.1162,2.1162,2.1152,2.1162,91763.9429
2007-05-08 11:45:00,21.17,21.18,21.17,21.18,88197.14656290531,2.1152,2.1162,2.1152,2.1162,88197.1466
2007-05-08 11:50:00,21.18,21.2,21.17,21.18,287937.7431906615,2.1162,2.1182,2.1152,2.1162,287937.7432
2007-05-08 11:55:00,21.19,21.21,21.18,21.18,193904.02075226972,2.1172,2.1192,2.1162,2.1162,193904.0208
2007-05-08 12:00:00,21.18,21.2,21.13,21.13,612840.46692607,2.1162,2.1182,2.1112,2.1112,612840.4669
2007-05-08 12:05:00,21.13,21.14,21.12,21.12,243514.91569390404,2.1112,2.1122,2.1102,2.1102,243514.9157
2007-05-08 12:10:00,21.12,21.13,21.12,21.13,346627.7561608301,2.1102,2.1112,2.1102,2.1112,346627.7562
2007-05-08 12:15:00,21.12,21.13,21.12,21.12,189040.2075226978,2.1102,2.1112,2.1102,2.1102,189040.2075
2007-05-08 12:20:00,21.12,21.12,21.11,21.12,208819.7146562905,2.1102,2.1102,2.1092,2.1102,208819.7147
2007-05-08 12:25:00,21.11,21.11,21.08,21.09,421854.73411154345,2.1092,2.1092,2.1062,2.1072,421854.7341
2007-05-08 12:30:00,21.09,21.09,21.07,21.08,334630.35019455256,2.1072,2.1072,2.1052,2.1062,334630.3502
2007-05-08 12:35:00,21.08,21.09,21.07,21.09,188391.6990920882,2.1062,2.1072,2.1052,2.1072,188391.6991
2007-05-08 12:40:00,21.09,21.12,21.09,21.12,212386.5110246433,2.1072,2.1102,2.1072,2.1102,212386.511
2007-05-08 12:45:00,21.12,21.14,21.12,21.14,349221.7898832685,2.1102,2.1122,2.1102,2.1122,349221.7899
2007-05-08 12:50:00,21.14,21.16,21.14,21.15,200713.35927367056,2.1122,2.1142,2.1122,2.1132,200713.3593
2007-05-08 12:55:00,21.16,21.18,21.15,21.16,221141.3748378729,2.1142,2.1162,2.1132,2.1142,221141.3748
2007-05-08 13:00:00,21.16,21.18,21.14,21.17,97276.26459143969,2.1142,2.1162,2.1122,2.1152,97276.2646
2007-05-08 13:05:00,21.17,21.19,21.17,21.19,129701.6861219196,2.1152,2.1172,2.1152,2.1172,129701.6861
2007-05-08 13:10:00,21.19,21.19,21.17,21.17,267509.72762645915,2.1172,2.1172,2.1152,2.1152,267509.7276
2007-05-08 13:15:00,21.17,21.19,21.17,21.17,265239.9481193256,2.1152,2.1172,2.1152,2.1152,265239.9481
2007-05-08 13:20:00,21.18,21.18,21.17,21.17,74254.21530479897,2.1162,2.1162,2.1152,2.1152,74254.2153
2007-05-08 13:25:00,21.17,21.18,21.17,21.18,77496.75745784695,2.1152,2.1162,2.1152,2.1162,77496.7575
2007-05-08 13:30:00,21.18,21.19,21.17,21.17,242217.8988326848,2.1162,2.1172,2.1152,2.1152,242217.8988
2007-05-08 13:35:00,21.17,21.18,21.17,21.17,191309.9870298314,2.1152,2.1162,2.1152,2.1152,191309.987
2007-05-08 13:40:00,21.17,21.18,21.16,21.16,138456.54993514917,2.1152,2.1162,2.1142,2.1142,138456.5499
2007-05-08 13:45:00,21.16,21.17,21.15,21.17,120298.3138780804,2.1142,2.1152,2.1132,2.1152,120298.3139
2007-05-08 13:50:00,21.17,21.17,21.13,21.14,110246.43320363163,2.1152,2.1152,2.1112,2.1122,110246.4332
2007-05-08 13:55:00,21.14,21.14,21.13,21.14,109922.17898832684,2.1122,2.1122,2.1112,2.1122,109922.179
2007-05-08 14:00:00,21.14,21.16,21.14,21.16,136835.27885862516,2.1122,2.1142,2.1122,2.1142,136835.2789
2007-05-08 14:05:00,21.16,21.17,21.15,21.16,227626.45914396888,2.1142,2.1152,2.1132,2.1142,227626.4591
2007-05-08 14:10:00,21.16,21.17,21.16,21.17,152075.22697795072,2.1142,2.1152,2.1142,2.1152,152075.227
2007-05-08 14:15:00,21.16,21.17,21.16,21.16,156939.0402075227,2.1142,2.1152,2.1142,2.1142,156939.0402
2007-05-08 14:20:00,21.16,21.17,21.16,21.16,129377.4319066148,2.1142,2.1152,2.1142,2.1142,129377.4319
2007-05-08 14:25:00,21.16,21.17,21.15,21.15,138780.80415045397,2.1142,2.1152,2.1132,2.1132,138780.8042
2007-05-08 14:30:00,21.16,21.16,21.15,21.15,183203.6316472114,2.1142,2.1142,2.1132,2.1132,183203.6316
2007-05-08 14:35:00,21.15,21.15,21.14,21.15,139429.31258106357,2.1132,2.1132,2.1122,2.1132,139429.3126
2007-05-08 14:40:00,21.15,21.16,21.14,21.16,92736.7055771725,2.1132,2.1142,2.1122,2.1142,92736.7056
2007-05-08 14:45:00,21.16,21.16,21.15,21.15,67444.87678339818,2.1142,2.1142,2.1132,2.1132,67444.8768
2007-05-08 14:50:00,21.16,21.16,21.14,21.14,166990.92088197148,2.1142,2.1142,2.1122,2.1122,166990.9209
2007-05-08 14:55:00,21.14,21.14,21.13,21.13,197146.56290531773,2.1122,2.1122,2.1112,2.1112,197146.5629
2007-05-08 15:00:00,21.13,21.14,21.13,21.13,218223.0869001297,2.1112,2.1122,2.1112,2.1112,218223.0869
2007-05-08 15:05:00,21.13,21.14,21.13,21.14,206549.93514915693,2.1112,2.1122,2.1112,2.1122,206549.9351
2007-05-08 15:10:00,21.14,21.16,21.13,21.16,229247.73022049287,2.1122,2.1142,2.1112,2.1142,229247.7302
2007-05-08 15:15:00,21.16,21.16,21.15,21.16,177691.30998702985,2.1142,2.1142,2.1132,2.1142,177691.31
2007-05-08 15:20:00,21.16,21.16,21.13,21.13,300907.91180285346,2.1142,2.1142,2.1112,2.1112,300907.9118
2007-05-08 15:25:00,21.13,21.16,21.13,21.16,515888.4565499352,2.1112,2.1142,2.1112,2.1142,515888.4565
2007-05-08 15:30:00,21.16,21.17,21.15,21.16,317769.130998703,2.1142,2.1152,2.1132,2.1142,317769.131
2007-05-08 15:35:00,21.16,21.18,21.16,21.17,277885.86251621274,2.1142,2.1162,2.1142,2.1152,277885.8625
2007-05-08 15:40:00,21.17,21.18,21.17,21.18,304474.70817120624,2.1152,2.1162,2.1152,2.1162,304474.7082
2007-05-08 15:45:00,21.18,21.18,21.17,21.17,491893.6446173801,2.1162,2.1162,2.1152,2.1152,491893.6446
2007-05-08 15:50:00,21.17,21.18,21.17,21.17,476005.1880674449,2.1152,2.1162,2.1152,2.1152,476005.1881
2007-05-08 15:55:00,21.17,21.18,21.16,21.17,643644.6173800259,2.1152,2.1162,2.1142,2.1152,643644.6174
2007-05-09 09:30:00,21.13,21.19,21.13,21.14,695201.037613489,2.1112,2.1172,2.1112,2.1122,695201.0376
2007-05-09 09:35:00,21.14,21.16,21.12,21.12,228923.47600518807,2.1122,2.1142,2.1102,2.1102,228923.476
2007-05-09 09:40:00,21.12,21.12,21.09,21.11,230869.0012970169,2.1102,2.1102,2.1072,2.1092,230869.0013
2007-05-09 09:45:00,21.12,21.13,21.09,21.09,292477.30220492865,2.1102,2.1112,2.1072,2.1072,292477.3022
2007-05-09 09:50:00,21.09,21.1,21.09,21.09,208819.7146562905,2.1072,2.1082,2.1072,2.1072,208819.7147
2007-05-09 09:55:00,21.1,21.11,21.09,21.11,216926.0700389105,2.1082,2.1092,2.1072,2.1092,216926.07
2007-05-09 10:00:00,21.1,21.11,21.09,21.09,344682.2308690013,2.1082,2.1092,2.1072,2.1072,344682.2309
2007-05-09 10:05:00,21.09,21.14,21.09,21.13,669584.9546044099,2.1072,2.1122,2.1072,2.1112,669584.9546
2007-05-09 10:10:00,21.13,21.15,21.12,21.15,218223.0869001297,2.1112,2.1132,2.1102,2.1132,218223.0869
2007-05-09 10:15:00,21.14,21.15,21.13,21.14,258106.35538262,2.1122,2.1132,2.1112,2.1122,258106.3554
2007-05-09 10:20:00,21.13,21.14,21.09,21.09,424448.7678339818,2.1112,2.1122,2.1072,2.1072,424448.7678
2007-05-09 10:25:00,21.09,21.11,21.07,21.08,407911.8028534371,2.1072,2.1092,2.1052,2.1062,407911.8029
2007-05-09 10:30:00,21.08,21.12,21.08,21.12,380350.1945525292,2.1062,2.1102,2.1062,2.1102,380350.1946
2007-05-09 10:35:00,21.12,21.16,21.12,21.16,259403.3722438392,2.1102,2.1142,2.1102,2.1142,259403.3722
2007-05-09 10:40:00,21.16,21.17,21.16,21.17,333657.5875486381,2.1142,2.1152,2.1142,2.1152,333657.5875
2007-05-09 10:45:00,21.17,21.23,21.16,21.22,295071.33592736704,2.1152,2.1212,2.1142,2.1202,295071.3359
2007-05-09 10:50:00,21.23,21.24,21.22,21.23,293125.81063553825,2.1212,2.1222,2.1202,2.1212,293125.8106
2007-05-09 10:55:00,21.23,21.23,21.21,21.22,232490.27237354085,2.1212,2.1212,2.1192,2.1202,232490.2724
2007-05-09 11:00:00,21.22,21.23,21.22,21.23,166342.41245136186,2.1202,2.1212,2.1202,2.1212,166342.4125
2007-05-09 11:05:00,21.22,21.23,21.22,21.23,195201.03761348897,2.1202,2.1212,2.1202,2.1212,195201.0376
2007-05-09 11:10:00,21.23,21.23,21.22,21.23,279182.87937743193,2.1212,2.1212,2.1202,2.1212,279182.8794
2007-05-09 11:15:00,21.23,21.23,21.22,21.23,203631.6472114137,2.1212,2.1212,2.1202,2.1212,203631.6472
2007-05-09 11:20:00,21.22,21.22,21.19,21.2,281776.9130998703,2.1202,2.1202,2.1172,2.1182,281776.9131
2007-05-09 11:25:00,21.19,21.2,21.15,21.15,327496.7574578469,2.1172,2.1182,2.1132,2.1132,327496.7575
2007-05-09 11:30:00,21.15,21.15,21.11,21.11,448443.57976653695,2.1132,2.1132,2.1092,2.1092,448443.5798
2007-05-09 11:35:00,21.11,21.17,21.11,21.16,270752.2697795071,2.1092,2.1152,2.1092,2.1142,270752.2698
2007-05-09 11:40:00,21.16,21.17,21.13,21.13,171530.47989623866,2.1142,2.1152,2.1112,2.1112,171530.4799
2007-05-09 11:45:00,21.14,21.14,21.13,21.13,133268.48249027238,2.1122,2.1122,2.1112,2.1112,133268.4825
2007-05-09 11:50:00,21.14,21.14,21.11,21.12,127756.1608300908,2.1122,2.1122,2.1092,2.1102,127756.1608
2007-05-09 11:55:00,21.12,21.13,21.12,21.12,109922.17898832684,2.1102,2.1112,2.1102,2.1102,109922.179
2007-05-09 12:00:00,21.12,21.15,21.12,21.14,143644.61738002594,2.1102,2.1132,2.1102,2.1122,143644.6174
2007-05-09 12:05:00,21.14,21.15,21.14,21.14,158884.5654993515,2.1122,2.1132,2.1122,2.1122,158884.5655
2007-05-09 12:10:00,21.14,21.14,21.14,21.14,80090.79118028535,2.1122,2.1122,2.1122,2.1122,80090.7912
2007-05-09 12:15:00,21.14,21.14,21.13,21.13,198443.57976653692,2.1122,2.1122,2.1112,2.1112,198443.5798
2007-05-09 12:20:00,21.13,21.13,21.12,21.13,216926.0700389105,2.1112,2.1112,2.1102,2.1112,216926.07
2007-05-09 12:25:00,21.13,21.13,21.12,21.12,239948.11932555123,2.1112,2.1112,2.1102,2.1102,239948.1193
2007-05-09 12:30:00,21.12,21.13,21.12,21.13,149805.44747081713,2.1102,2.1112,2.1102,2.1112,149805.4475
2007-05-09 12:35:00,21.13,21.13,21.12,21.13,322632.944228275,2.1112,2.1112,2.1102,2.1112,322632.9442
2007-05-09 12:40:00,21.13,21.16,21.13,21.15,284370.9468223087,2.1112,2.1142,2.1112,2.1132,284370.9468
2007-05-09 12:45:00,21.15,21.17,21.15,21.17,209792.47730220493,2.1132,2.1152,2.1132,2.1152,209792.4773
2007-05-09 12:50:00,21.17,21.18,21.16,21.17,239948.11932555123,2.1152,2.1162,2.1142,2.1152,239948.1193
2007-05-09 12:55:00,21.18,21.18,21.17,21.17,183203.6316472114,2.1162,2.1162,2.1152,2.1152,183203.6316
2007-05-09 13:00:00,21.17,21.18,21.17,21.18,122568.09338521402,2.1152,2.1162,2.1152,2.1162,122568.0934
2007-05-09 13:05:00,21.18,21.19,21.17,21.17,242866.4072632944,2.1162,2.1172,2.1152,2.1152,242866.4073
2007-05-09 13:10:00,21.17,21.17,21.13,21.13,201361.86770428016,2.1152,2.1152,2.1112,2.1112,201361.8677
2007-05-09 13:15:00,21.13,21.14,21.13,21.13,215629.05317769133,2.1112,2.1122,2.1112,2.1112,215629.0532
2007-05-09 13:20:00,21.13,21.14,21.13,21.14,205252.91828793776,2.1112,2.1122,2.1112,2.1122,205252.9183
2007-05-09 13:25:00,21.14,21.15,21.13,21.13,156290.5317769131,2.1122,2.1132,2.1112,2.1112,156290.5318
2007-05-09 13:30:00,21.13,21.14,21.13,21.13,137808.04150453955,2.1112,2.1122,2.1112,2.1112,137808.0415
2007-05-09 13:35:00,21.13,21.14,21.13,21.13,143320.36316472114,2.1112,2.1122,2.1112,2.1112,143320.3632
2007-05-09 13:40:00,21.13,21.14,21.13,21.13,105706.87418936446,2.1112,2.1122,2.1112,2.1112,105706.8742
2007-05-09 13:45:00,21.13,21.13,21.13,21.13,138456.54993514917,2.1112,2.1112,2.1112,2.1112,138456.5499
2007-05-09 13:50:00,21.13,21.13,21.12,21.13,91439.6887159533,2.1112,2.1112,2.1102,2.1112,91439.6887
2007-05-09 13:55:00,21.13,21.13,21.13,21.13,213683.5278858625,2.1112,2.1112,2.1112,2.1112,213683.5279
2007-05-09 14:00:00,21.13,21.14,21.13,21.14,216277.5616083009,2.1112,2.1122,2.1112,2.1122,216277.5616
2007-05-09 14:05:00,21.14,21.16,21.14,21.14,130350.19455252918,2.1122,2.1142,2.1122,2.1122,130350.1946
2007-05-09 14:10:00,21.14,21.15,21.13,21.15,122892.3476005188,2.1122,2.1132,2.1112,2.1132,122892.3476
2007-05-09 14:15:00,21.15,21.16,21.06,21.14,865758.7548638133,2.1132,2.1142,2.1042,2.1122,865758.7549
2007-05-09 14:20:00,21.14,21.18,21.06,21.09,1096627.75616083,2.1122,2.1162,2.1042,2.1072,1096627.7562
2007-05-09 14:25:00,21.09,21.12,21.08,21.09,645265.88845655,2.1072,2.1102,2.1062,2.1072,645265.8885
2007-05-09 14:30:00,21.09,21.1,21.06,21.08,431906.61478599225,2.1072,2.1082,2.1042,2.1062,431906.6148
2007-05-09 14:35:00,21.08,21.15,21.07,21.14,303826.19974059664,2.1062,2.1132,2.1052,2.1122,303826.1997
2007-05-09 14:40:00,21.14,21.17,21.13,21.17,456549.93514915695,2.1122,2.1152,2.1112,2.1152,456549.9351
2007-05-09 14:45:00,21.17,21.2,21.16,21.19,321011.673151751,2.1152,2.1182,2.1142,2.1172,321011.6732
2007-05-09 14:50:00,21.19,21.19,21.16,21.17,324578.46952010377,2.1172,2.1172,2.1142,2.1152,324578.4695
2007-05-09 14:55:00,21.17,21.18,21.14,21.15,381322.9571984436,2.1152,2.1162,2.1122,2.1132,381322.9572
2007-05-09 15:00:00,21.14,21.16,21.13,21.16,384565.4993514916,2.1122,2.1142,2.1112,2.1142,384565.4994
2007-05-09 15:05:00,21.16,21.17,21.15,21.16,514267.1854734112,2.1142,2.1152,2.1132,2.1142,514267.1855
2007-05-09 15:10:00,21.16,21.18,21.15,21.17,277237.35408560315,2.1142,2.1162,2.1132,2.1152,277237.3541
2007-05-09 15:15:00,21.17,21.17,21.14,21.16,554150.4539559014,2.1152,2.1152,2.1122,2.1142,554150.454
2007-05-09 15:20:00,21.16,21.18,21.15,21.18,204928.6640726329,2.1142,2.1162,2.1132,2.1162,204928.6641
2007-05-09 15:25:00,21.18,21.21,21.17,21.21,313553.8261997406,2.1162,2.1192,2.1152,2.1192,313553.8262
2007-05-09 15:30:00,21.21,21.21,21.19,21.19,305771.7250324254,2.1192,2.1192,2.1172,2.1172,305771.725
2007-05-09 15:35:00,21.19,21.19,21.17,21.17,244811.93255512323,2.1172,2.1172,2.1152,2.1152,244811.9326
2007-05-09 15:40:00,21.17,21.18,21.14,21.17,404669.2607003891,2.1152,2.1162,2.1122,2.1152,404669.2607
2007-05-09 15:45:00,21.17,21.17,21.16,21.17,293450.06485084305,2.1152,2.1152,2.1142,2.1152,293450.0649
2007-05-09 15:50:00,21.17,21.18,21.16,21.18,338845.65499351494,2.1152,2.1162,2.1142,2.1162,338845.655
2007-05-09 15:55:00,21.17,21.17,21.15,21.15,581063.5538261997,2.1152,2.1152,2.1132,2.1132,581063.5538
2007-05-10 09:30:00,21.13,21.16,21.09,21.14,606355.3826199741,2.1112,2.1142,2.1072,2.1122,606355.3826
2007-05-10 09:35:00,21.14,21.22,21.13,21.2,336575.8754863813,2.1122,2.1202,2.1112,2.1182,336575.8755
2007-05-10 09:40:00,21.21,21.21,21.16,21.19,338197.14656290534,2.1192,2.1192,2.1142,2.1172,338197.1466
2007-05-10 09:45:00,21.19,21.21,21.17,21.17,285343.7094682231,2.1172,2.1192,2.1152,2.1152,285343.7095
2007-05-10 09:50:00,21.18,21.19,21.17,21.19,357003.8910505837,2.1162,2.1172,2.1152,2.1172,357003.8911
2007-05-10 09:55:00,21.18,21.19,21.14,21.16,265888.4565499352,2.1162,2.1172,2.1122,2.1142,265888.4565
2007-05-10 10:00:00,21.16,21.21,21.16,21.17,237354.08560311285,2.1142,2.1192,2.1142,2.1152,237354.0856
2007-05-10 10:05:00,21.17,21.19,21.16,21.17,250648.5084306096,2.1152,2.1172,2.1142,2.1152,250648.5084
2007-05-10 10:10:00,21.17,21.18,21.15,21.17,377107.6523994812,2.1152,2.1162,2.1132,2.1152,377107.6524
2007-05-10 10:15:00,21.17,21.19,21.17,21.17,371271.0765239948,2.1152,2.1172,2.1152,2.1152,371271.0765
2007-05-10 10:20:00,21.17,21.17,21.16,21.17,253566.7963683528,2.1152,2.1152,2.1142,2.1152,253566.7964
2007-05-10 10:25:00,21.17,21.17,21.16,21.16,162451.36186770428,2.1152,2.1152,2.1142,2.1142,162451.3619
2007-05-10 10:30:00,21.16,21.18,21.15,21.15,193904.02075226972,2.1142,2.1162,2.1132,2.1132,193904.0208
2007-05-10 10:35:00,21.15,21.19,21.14,21.19,252594.0337224384,2.1132,2.1172,2.1122,2.1172,252594.0337
2007-05-10 10:40:00,21.19,21.2,21.18,21.2,287937.7431906615,2.1172,2.1182,2.1162,2.1182,287937.7432
2007-05-10 10:45:00,21.2,21.2,21.2,21.2,103437.09468223088,2.1182,2.1182,2.1182,2.1182,103437.0947
2007-05-10 10:50:00,21.2,21.2,21.18,21.18,233138.78080415045,2.1182,2.1182,2.1162,2.1162,233138.7808
2007-05-10 10:55:00,21.18,21.21,21.18,21.21,240272.37354085603,2.1162,2.1192,2.1162,2.1192,240272.3735
2007-05-10 11:00:00,21.21,21.24,21.2,21.22,392023.346303502,2.1192,2.1222,2.1182,2.1202,392023.3463
2007-05-10 11:05:00,21.22,21.22,21.2,21.22,271076.5239948119,2.1202,2.1202,2.1182,2.1202,271076.524
2007-05-10 11:10:00,21.22,21.22,21.2,21.21,198767.83398184177,2.1202,2.1202,2.1182,2.1192,198767.834
2007-05-10 11:15:00,21.21,21.21,21.19,21.19,246757.457846952,2.1192,2.1192,2.1172,2.1172,246757.4578
2007-05-10 11:20:00,21.19,21.19,21.16,21.16,304474.70817120624,2.1172,2.1172,2.1142,2.1142,304474.7082
2007-05-10 11:25:00,21.16,21.19,21.15,21.19,301232.16601815826,2.1142,2.1172,2.1132,2.1172,301232.166
2007-05-10 11:30:00,21.19,21.2,21.17,21.2,280155.6420233463,2.1172,2.1182,2.1152,2.1182,280155.642
2007-05-10 11:35:00,21.2,21.23,21.2,21.23,308365.7587548638,2.1182,2.1212,2.1182,2.1212,308365.7588
2007-05-10 11:40:00,21.23,21.23,20.0,21.23,541828.7937743191,2.1212,2.1212,1.9983,2.1212,541828.7938
2007-05-10 11:45:00,21.23,21.23,21.2,21.2,560635.5382619974,2.1212,2.1212,2.1182,2.1182,560635.5383
2007-05-10 11:50:00,21.2,21.21,21.13,21.13,466926.0700389105,2.1182,2.1192,2.1112,2.1112,466926.07
2007-05-10 11:55:00,21.14,21.14,21.1,21.11,335278.85862516216,2.1122,2.1122,2.1082,2.1092,335278.8586
2007-05-10 12:00:00,21.11,21.12,21.1,21.12,364137.4837872893,2.1092,2.1102,2.1082,2.1102,364137.4838
2007-05-10 12:05:00,21.12,21.13,21.12,21.12,197146.56290531773,2.1102,2.1112,2.1102,2.1102,197146.5629
2007-05-10 12:10:00,21.12,21.15,21.12,21.14,270752.2697795071,2.1102,2.1132,2.1102,2.1122,270752.2698
2007-05-10 12:15:00,21.14,21.14,21.12,21.13,135862.51621271076,2.1122,2.1122,2.1102,2.1112,135862.5162
2007-05-10 12:20:00,21.13,21.14,21.1,21.11,252269.7795071336,2.1112,2.1122,2.1082,2.1092,252269.7795
2007-05-10 12:25:00,21.11,21.11,21.11,21.11,130025.94033722438,2.1092,2.1092,2.1092,2.1092,130025.9403
2007-05-10 12:30:00,21.12,21.13,21.1,21.12,570687.4189364462,2.1102,2.1112,2.1082,2.1102,570687.4189
2007-05-10 12:35:00,21.12,21.12,21.1,21.12,281776.9130998703,2.1102,2.1102,2.1082,2.1102,281776.9131
2007-05-10 12:40:00,21.12,21.13,21.11,21.11,166342.41245136186,2.1102,2.1112,2.1092,2.1092,166342.4125
2007-05-10 12:45:00,21.11,21.13,21.11,21.11,147859.92217898832,2.1092,2.1112,2.1092,2.1092,147859.9222
2007-05-10 12:50:00,21.11,21.12,21.1,21.12,240920.88197146563,2.1092,2.1102,2.1082,2.1102,240920.882
2007-05-10 12:55:00,21.12,21.13,21.1,21.11,205577.17250324256,2.1102,2.1112,2.1082,2.1092,205577.1725
2007-05-10 13:00:00,21.11,21.12,21.1,21.11,115758.75486381324,2.1092,2.1102,2.1082,2.1092,115758.7549
2007-05-10 13:05:00,21.1,21.11,21.09,21.1,223411.15434500648,2.1082,2.1092,2.1072,2.1082,223411.1543
2007-05-10 13:10:00,21.1,21.11,21.1,21.1,241893.64461738,2.1082,2.1092,2.1082,2.1082,241893.6446
2007-05-10 13:15:00,21.1,21.12,21.1,21.12,153696.4980544747,2.1082,2.1102,2.1082,2.1102,153696.4981
2007-05-10 13:20:00,21.12,21.12,21.1,21.1,134565.49935149157,2.1102,2.1102,2.1082,2.1082,134565.4994
2007-05-10 13:25:00,21.1,21.12,21.1,21.11,107003.89105058364,2.1082,2.1102,2.1082,2.1092,107003.8911
2007-05-10 13:30:00,21.11,21.11,21.06,21.06,504863.813229572,2.1092,2.1092,2.1042,2.1042,504863.8132
2007-05-10 13:35:00,21.06,21.09,21.05,21.08,352788.58625162125,2.1042,2.1072,2.1032,2.1062,352788.5863
2007-05-10 13:40:00,21.08,21.09,21.08,21.08,173476.00518806744,2.1062,2.1072,2.1062,2.1062,173476.0052
2007-05-10 13:45:00,21.08,21.11,21.08,21.11,119325.55123216602,2.1062,2.1092,2.1062,2.1092,119325.5512
2007-05-10 13:50:00,21.11,21.12,21.11,21.12,234435.79766536967,2.1092,2.1102,2.1092,2.1102,234435.7977
2007-05-10 13:55:00,21.12,21.12,21.1,21.11,150453.95590142673,2.1102,2.1102,2.1082,2.1092,150453.9559
2007-05-10 14:00:00,21.11,21.13,21.11,21.13,264267.1854734112,2.1092,2.1112,2.1092,2.1112,264267.1855
2007-05-10 14:05:00,21.13,21.13,21.11,21.11,168612.19195849547,2.1112,2.1112,2.1092,2.1092,168612.192
2007-05-10 14:10:00,21.11,21.13,21.11,21.12,306095.9792477302,2.1092,2.1112,2.1092,2.1102,306095.9792
2007-05-10 14:15:00,21.12,21.13,21.12,21.13,222762.64591439688,2.1102,2.1112,2.1102,2.1112,222762.6459
2007-05-10 14:20:00,21.13,21.13,21.13,21.13,125486.3813229572,2.1112,2.1112,2.1112,2.1112,125486.3813
2007-05-10 14:25:00,21.13,21.14,21.12,21.14,291828.79377431906,2.1112,2.1122,2.1102,2.1122,291828.7938
2007-05-10 14:30:00,21.14,21.15,21.13,21.15,210765.23994811933,2.1122,2.1132,2.1112,2.1132,210765.2399
2007-05-10 14:35:00,21.15,21.15,21.13,21.14,188715.953307393,2.1132,2.1132,2.1112,2.1122,188715.9533
2007-05-10 14:40:00,21.14,21.15,21.13,21.14,254539.5590142672,2.1122,2.1132,2.1112,2.1122,254539.559
2007-05-10 14:45:00,21.15,21.15,21.14,21.14,144293.12581063554,2.1132,2.1132,2.1122,2.1122,144293.1258
2007-05-10 14:50:00,21.14,21.14,21.12,21.13,175745.78469520103,2.1122,2.1122,2.1102,2.1112,175745.7847
2007-05-10 14:55:00,21.13,21.13,21.12,21.12,261673.1517509728,2.1112,2.1112,2.1102,2.1102,261673.1518
2007-05-10 15:00:00,21.12,21.12,21.09,21.1,282749.6757457847,2.1102,2.1102,2.1072,2.1082,282749.6757
2007-05-10 15:05:00,21.1,21.11,21.09,21.09,238002.59403372245,2.1082,2.1092,2.1072,2.1072,238002.594
2007-05-10 15:10:00,21.09,21.11,21.08,21.11,219195.8495460441,2.1072,2.1092,2.1062,2.1092,219195.8495
2007-05-10 15:15:00,21.1,21.11,21.1,21.1,198767.83398184177,2.1082,2.1092,2.1082,2.1082,198767.834
2007-05-10 15:20:00,21.1,21.13,21.09,21.12,1660181.5823605708,2.1082,2.1112,2.1072,2.1102,1660181.5824
2007-05-10 15:25:00,21.12,21.12,21.07,21.08,313553.8261997406,2.1102,2.1102,2.1052,2.1062,313553.8262
2007-05-10 15:30:00,21.08,21.09,21.07,21.08,247081.7120622568,2.1062,2.1072,2.1052,2.1062,247081.7121
2007-05-10 15:35:00,21.07,21.09,21.06,21.07,225680.9338521401,2.1052,2.1072,2.1042,2.1052,225680.9339
2007-05-10 15:40:00,21.07,21.08,21.04,21.05,636511.0246433204,2.1052,2.1062,2.1022,2.1032,636511.0246
2007-05-10 15:45:00,21.05,21.06,21.04,21.05,421206.22568093386,2.1032,2.1042,2.1022,2.1032,421206.2257
2007-05-10 15:50:00,21.05,21.05,21.01,21.01,878080.4150453956,2.1032,2.1032,2.0992,2.0992,878080.415
2007-05-10 15:55:00,21.01,21.01,20.97,20.98,1396562.9053177692,2.0992,2.0992,2.0952,2.0962,1396562.9053
2007-05-11 09:30:00,21.03,21.13,20.98,21.0,1126783.3981841763,2.1012,2.1112,2.0962,2.0982,1126783.3982
2007-05-11 09:35:00,21.0,21.04,20.98,21.03,331063.5538261997,2.0982,2.1022,2.0962,2.1012,331063.5538
2007-05-11 09:40:00,21.03,21.04,21.0,21.03,260051.8806744488,2.1012,2.1022,2.0982,2.1012,260051.8807
2007-05-11 09:45:00,21.03,21.04,21.02,21.04,350518.80674448767,2.1012,2.1022,2.1002,2.1022,350518.8067
2007-05-11 09:50:00,21.04,21.07,21.03,21.04,448443.57976653695,2.1022,2.1052,2.1012,2.1022,448443.5798
2007-05-11 09:55:00,21.04,21.05,21.0,21.03,323605.7068741894,2.1022,2.1032,2.0982,2.1012,323605.7069
2007-05-11 10:00:00,21.03,21.04,21.01,21.04,235732.8145265889,2.1012,2.1022,2.0992,2.1022,235732.8145
2007-05-11 10:05:00,21.04,21.04,20.99,20.99,279831.3878080416,2.1022,2.1022,2.0972,2.0972,279831.3878
2007-05-11 10:10:00,20.99,21.04,20.99,21.04,251621.271076524,2.0972,2.1022,2.0972,2.1022,251621.2711
2007-05-11 10:15:00,21.04,21.06,21.03,21.05,295395.59014267183,2.1022,2.1042,2.1012,2.1032,295395.5901
2007-05-11 10:20:00,21.05,21.08,21.04,21.08,279182.87937743193,2.1032,2.1062,2.1022,2.1062,279182.8794
2007-05-11 10:25:00,21.08,21.08,21.04,21.08,240920.88197146563,2.1062,2.1062,2.1022,2.1062,240920.882
2007-05-11 10:30:00,21.08,21.08,21.05,21.07,307392.9961089494,2.1062,2.1062,2.1032,2.1052,307392.9961
2007-05-11 10:35:00,21.07,21.08,21.05,21.06,402723.7354085603,2.1052,2.1062,2.1032,2.1042,402723.7354
2007-05-11 10:40:00,21.05,21.09,21.05,21.09,282425.4215304799,2.1032,2.1072,2.1032,2.1072,282425.4215
2007-05-11 10:45:00,21.09,21.11,21.09,21.11,196498.0544747082,2.1072,2.1092,2.1072,2.1092,196498.0545
2007-05-11 10:50:00,21.11,21.14,21.11,21.13,505836.5758754864,2.1092,2.1122,2.1092,2.1112,505836.5759
2007-05-11 10:55:00,21.13,21.13,21.11,21.11,232166.01815823605,2.1112,2.1112,2.1092,2.1092,232166.0182
2007-05-11 11:00:00,21.11,21.12,21.1,21.12,308690.0129701686,2.1092,2.1102,2.1082,2.1102,308690.013
2007-05-11 11:05:00,21.12,21.12,21.07,21.07,428339.8184176394,2.1102,2.1102,2.1052,2.1052,428339.8184
2007-05-11 11:10:00,21.07,21.08,21.05,21.06,377431.906614786,2.1052,2.1062,2.1032,2.1042,377431.9066
2007-05-11 11:15:00,21.06,21.06,21.02,21.02,493190.6614785992,2.1042,2.1042,2.1002,2.1002,493190.6615
2007-05-11 11:20:00,21.02,21.03,21.02,21.03,359922.17898832686,2.1002,2.1012,2.1002,2.1012,359922.179
2007-05-11 11:25:00,21.03,21.03,21.01,21.01,317444.8767833982,2.1012,2.1012,2.0992,2.0992,317444.8768
2007-05-11 11:30:00,21.01,21.01,20.98,20.99,426394.2931258106,2.0992,2.0992,2.0962,2.0972,426394.2931
2007-05-11 11:35:00,20.99,21.03,20.99,21.02,422827.49675745785,2.0972,2.1012,2.0972,2.1002,422827.4968
2007-05-11 11:40:00,21.02,21.02,21.01,21.01,117380.02594033723,2.1002,2.1002,2.0992,2.0992,117380.0259
2007-05-11 11:45:00,21.01,21.02,21.0,21.01,620298.3138780805,2.0992,2.1002,2.0982,2.0992,620298.3139
2007-05-11 11:50:00,21.01,21.01,20.99,21.0,274643.3203631647,2.0992,2.0992,2.0972,2.0982,274643.3204
2007-05-11 11:55:00,21.0,21.05,21.0,21.04,447470.81712062255,2.0982,2.1032,2.0982,2.1022,447470.8171
2007-05-11 12:00:00,21.04,21.08,20.92,20.97,2044747.0817120625,2.1022,2.1062,2.0902,2.0952,2044747.0817
2007-05-11 12:05:00,20.97,21.01,20.94,20.95,850518.8067444877,2.0952,2.0992,2.0922,2.0932,850518.8067
2007-05-11 12:10:00,20.94,21.0,20.93,20.97,774967.5745784695,2.0922,2.0982,2.0912,2.0952,774967.5746
2007-05-11 12:15:00,20.97,20.99,20.96,20.98,195525.29182879376,2.0952,2.0972,2.0942,2.0962,195525.2918
2007-05-11 12:20:00,20.98,21.03,20.98,21.03,390077.82101167314,2.0962,2.1012,2.0962,2.1012,390077.821
2007-05-11 12:25:00,21.03,21.04,21.02,21.03,289234.7600518807,2.1012,2.1022,2.1002,2.1012,289234.7601
2007-05-11 12:30:00,21.04,21.04,21.02,21.02,221465.6290531777,2.1022,2.1022,2.1002,2.1002,221465.6291
2007-05-11 12:35:00,21.03,21.03,21.0,21.0,333657.5875486381,2.1012,2.1012,2.0982,2.0982,333657.5875
2007-05-11 12:40:00,21.01,21.01,20.99,20.99,352788.58625162125,2.0992,2.0992,2.0972,2.0972,352788.5863
2007-05-11 12:45:00,20.99,20.99,20.96,20.96,444552.52918287937,2.0972,2.0972,2.0942,2.0942,444552.5292
2007-05-11 12:50:00,20.97,20.97,20.95,20.96,293125.81063553825,2.0952,2.0952,2.0932,2.0942,293125.8106
2007-05-11 12:55:00,20.96,20.97,20.95,20.96,378404.6692607004,2.0942,2.0952,2.0932,2.0942,378404.6693
2007-05-11 13:00:00,20.96,20.97,20.96,20.97,403372.2438391699,2.0942,2.0952,2.0942,2.0952,403372.2438
2007-05-11 13:05:00,20.97,20.98,20.97,20.98,270428.01556420233,2.0952,2.0962,2.0952,2.0962,270428.0156
2007-05-11 13:10:00,20.98,20.99,20.97,20.98,233138.78080415045,2.0962,2.0972,2.0952,2.0962,233138.7808
2007-05-11 13:15:00,20.98,20.99,20.97,20.98,273670.5577172503,2.0962,2.0972,2.0952,2.0962,273670.5577
2007-05-11 13:20:00,20.98,20.98,20.97,20.98,296368.3527885863,2.0962,2.0962,2.0952,2.0962,296368.3528
2007-05-11 13:25:00,20.98,21.0,20.97,21.0,324578.46952010377,2.0962,2.0982,2.0952,2.0982,324578.4695
2007-05-11 13:30:00,21.0,21.01,20.99,20.99,214007.7821011673,2.0982,2.0992,2.0972,2.0972,214007.7821
2007-05-11 13:35:00,20.99,21.02,20.99,21.01,272373.5408560311,2.0972,2.1002,2.0972,2.0992,272373.5409
2007-05-11 13:40:00,21.01,21.02,21.01,21.01,185473.411154345,2.0992,2.1002,2.0992,2.0992,185473.4112
2007-05-11 13:45:00,21.01,21.01,20.99,20.99,202334.6303501945,2.0992,2.0992,2.0972,2.0972,202334.6304
2007-05-11 13:50:00,20.99,21.0,20.99,20.99,274319.0661478599,2.0972,2.0982,2.0972,2.0972,274319.0661
2007-05-11 13:55:00,20.99,21.0,20.99,20.99,198443.57976653692,2.0972,2.0982,2.0972,2.0972,198443.5798
2007-05-11 14:00:00,20.99,21.0,20.99,20.99,207846.9520103761,2.0972,2.0982,2.0972,2.0972,207846.952
2007-05-11 14:05:00,20.99,21.0,20.98,20.99,402075.2269779507,2.0972,2.0982,2.0962,2.0972,402075.227
2007-05-11 14:10:00,20.99,20.99,20.98,20.99,134241.24513618677,2.0972,2.0972,2.0962,2.0972,134241.2451
2007-05-11 14:15:00,20.99,21.02,20.99,21.0,318741.8936446174,2.0972,2.1002,2.0972,2.0982,318741.8936
2007-05-11 14:20:00,21.0,21.02,21.0,21.02,211413.74837872887,2.0982,2.1002,2.0982,2.1002,211413.7484
2007-05-11 14:25:00,21.02,21.03,21.02,21.02,86251.62127107652,2.1002,2.1012,2.1002,2.1002,86251.6213
2007-05-11 14:30:00,21.02,21.02,21.01,21.01,331063.5538261997,2.1002,2.1002,2.0992,2.0992,331063.5538
2007-05-11 14:35:00,21.01,21.05,21.01,21.05,268158.23605706875,2.0992,2.1032,2.0992,2.1032,268158.2361
2007-05-11 14:40:00,21.05,21.06,21.03,21.06,236057.0687418937,2.1032,2.1042,2.1012,2.1042,236057.0687
2007-05-11 14:45:00,21.06,21.07,21.04,21.06,264591.439688716,2.1042,2.1052,2.1022,2.1042,264591.4397
2007-05-11 14:50:00,21.06,21.07,21.06,21.06,166018.15823605706,2.1042,2.1052,2.1042,2.1042,166018.1582
2007-05-11 14:55:00,21.06,21.06,21.05,21.05,136835.27885862516,2.1042,2.1042,2.1032,2.1032,136835.2789
2007-05-11 15:00:00,21.05,21.05,21.04,21.04,111219.19584954604,2.1032,2.1032,2.1022,2.1022,111219.1958
2007-05-11 15:05:00,21.04,21.05,21.02,21.05,353112.8404669261,2.1022,2.1032,2.1002,2.1032,353112.8405
2007-05-11 15:10:00,21.05,21.06,21.04,21.06,177691.30998702985,2.1032,2.1042,2.1022,2.1042,177691.31
2007-05-11 15:15:00,21.06,21.07,21.05,21.06,217898.8326848249,2.1042,2.1052,2.1032,2.1042,217898.8327
2007-05-11 15:20:00,21.06,21.08,21.06,21.07,269779.50713359274,2.1042,2.1062,2.1042,2.1052,269779.5071
2007-05-11 15:25:00,21.07,21.09,21.06,21.09,371919.5849546044,2.1052,2.1072,2.1042,2.1072,371919.585
2007-05-11 15:30:00,21.09,21.11,21.08,21.1,354085.6031128405,2.1072,2.1092,2.1062,2.1082,354085.6031
2007-05-11 15:35:00,21.09,21.11,21.07,21.08,482490.2723735409,2.1072,2.1092,2.1052,2.1062,482490.2724
2007-05-11 15:40:00,21.08,21.1,21.05,21.09,313553.8261997406,2.1062,2.1082,2.1032,2.1072,313553.8262
2007-05-11 15:45:00,21.09,21.11,21.09,21.11,412775.6160830091,2.1072,2.1092,2.1072,2.1092,412775.6161
2007-05-11 15:50:00,21.11,21.14,21.11,21.14,934500.6485084306,2.1092,2.1122,2.1092,2.1122,934500.6485
2007-05-11 15:55:00,21.14,21.17,21.14,21.17,1087224.3839169908,2.1122,2.1152,2.1122,2.1152,1087224.3839
2007-05-14 09:30:00,21.15,21.16,21.13,21.14,396238.6511024644,2.1132,2.1142,2.1112,2.1122,396238.6511
2007-05-14 09:35:00,21.14,21.18,21.12,21.16,307717.2503242542,2.1122,2.1162,2.1102,2.1142,307717.2503
2007-05-14 09:40:00,21.16,21.18,21.16,21.17,263618.6770428016,2.1142,2.1162,2.1142,2.1152,263618.677
2007-05-14 09:45:00,21.17,21.21,21.17,21.21,323929.9610894942,2.1152,2.1192,2.1152,2.1192,323929.9611
2007-05-14 09:50:00,21.21,21.24,21.19,21.19,262970.168612192,2.1192,2.1222,2.1172,2.1172,262970.1686
2007-05-14 09:55:00,21.2,21.2,21.16,21.16,164721.14137483787,2.1182,2.1182,2.1142,2.1142,164721.1414
2007-05-14 10:00:00,21.16,21.18,21.15,21.16,259727.626459144,2.1142,2.1162,2.1132,2.1142,259727.6265
2007-05-14 10:05:00,21.16,21.21,21.16,21.21,298313.8780804151,2.1142,2.1192,2.1142,2.1192,298313.8781
2007-05-14 10:10:00,21.2,21.23,21.19,21.21,462062.2568093385,2.1182,2.1212,2.1172,2.1192,462062.2568
2007-05-14 10:15:00,21.21,21.23,21.2,21.22,406290.5317769131,2.1192,2.1212,2.1182,2.1202,406290.5318
2007-05-14 10:20:00,21.22,21.28,21.21,21.27,558365.7587548639,2.1202,2.1262,2.1192,2.1252,558365.7588
2007-05-14 10:25:00,21.27,21.27,21.25,21.25,284370.9468223087,2.1252,2.1252,2.1232,2.1232,284370.9468
2007-05-14 10:30:00,21.25,21.26,21.25,21.25,180285.34370946823,2.1232,2.1242,2.1232,2.1232,180285.3437
2007-05-14 10:35:00,21.25,21.25,21.22,21.22,185473.411154345,2.1232,2.1232,2.1202,2.1202,185473.4112
2007-05-14 10:40:00,21.22,21.24,21.21,21.22,169909.20881971467,2.1202,2.1222,2.1192,2.1202,169909.2088
2007-05-14 10:45:00,21.22,21.25,21.22,21.24,166666.66666666666,2.1202,2.1232,2.1202,2.1222,166666.6667
2007-05-14 10:50:00,21.24,21.25,21.24,21.25,196498.0544747082,2.1222,2.1232,2.1222,2.1232,196498.0545
2007-05-14 10:55:00,21.25,21.25,21.22,21.23,117380.02594033723,2.1232,2.1232,2.1202,2.1212,117380.0259
2007-05-14 11:00:00,21.23,21.24,21.22,21.22,164072.63294422827,2.1212,2.1222,2.1202,2.1202,164072.6329
2007-05-14 11:05:00,21.22,21.23,21.17,21.17,245784.69520103763,2.1202,2.1212,2.1152,2.1152,245784.6952
2007-05-14 11:10:00,21.17,21.2,21.17,21.2,191309.9870298314,2.1152,2.1182,2.1152,2.1182,191309.987
2007-05-14 11:15:00,21.2,21.22,21.2,21.21,155317.7691309987,2.1182,2.1202,2.1182,2.1192,155317.7691
2007-05-14 11:20:00,21.21,21.25,21.2,21.24,192607.00389105052,2.1192,2.1232,2.1182,2.1222,192607.0039
2007-05-14 11:25:00,21.24,21.25,21.22,21.23,314202.3346303502,2.1222,2.1232,2.1202,2.1212,314202.3346
2007-05-14 11:30:00,21.23,21.24,21.22,21.22,74902.72373540857,2.1212,2.1222,2.1202,2.1202,74902.7237
2007-05-14 11:35:00,21.22,21.24,21.21,21.24,85278.85862516213,2.1202,2.1222,2.1192,2.1222,85278.8586
2007-05-14 11:40:00,21.23,21.25,21.23,21.25,55771.72503242542,2.1212,2.1232,2.1212,2.1232,55771.725
2007-05-14 11:45:00,21.25,21.26,21.25,21.26,182555.12321660185,2.1232,2.1242,2.1232,2.1242,182555.1232
2007-05-14 11:50:00,21.26,21.26,21.25,21.25,103112.84046692608,2.1242,2.1242,2.1232,2.1232,103112.8405
2007-05-14 11:55:00,21.25,21.25,21.24,21.25,87224.38391699092,2.1232,2.1232,2.1222,2.1232,87224.3839
2007-05-14 12:00:00,21.25,21.26,21.25,21.25,77496.75745784695,2.1232,2.1242,2.1232,2.1232,77496.7575
2007-05-14 12:05:00,21.25,21.26,21.25,21.26,205577.17250324256,2.1232,2.1242,2.1232,2.1242,205577.1725
2007-05-14 12:10:00,21.26,21.3,21.25,21.3,448119.32555123215,2.1242,2.1282,2.1232,2.1282,448119.3256
2007-05-14 12:15:00,21.29,21.3,21.27,21.29,89169.90920881972,2.1272,2.1282,2.1252,2.1272,89169.9092
2007-05-14 12:20:00,21.29,21.31,21.28,21.29,132295.71984435798,2.1272,2.1292,2.1262,2.1272,132295.7198
2007-05-14 12:25:00,21.3,21.3,21.28,21.29,97924.7730220493,2.1282,2.1282,2.1262,2.1272,97924.773
2007-05-14 12:30:00,21.29,21.3,21.29,21.29,45071.33592736706,2.1272,2.1282,2.1272,2.1272,45071.3359
2007-05-14 12:35:00,21.29,21.31,21.29,21.3,127756.1608300908,2.1272,2.1292,2.1272,2.1282,127756.1608
2007-05-14 12:40:00,21.3,21.31,21.3,21.31,56744.48767833982,2.1282,2.1292,2.1282,2.1292,56744.4877
2007-05-14 12:45:00,21.31,21.32,21.3,21.31,159208.8197146563,2.1292,2.1302,2.1282,2.1292,159208.8197
2007-05-14 12:50:00,21.31,21.31,21.3,21.3,60311.284046692606,2.1292,2.1292,2.1282,2.1282,60311.284
2007-05-14 12:55:00,21.3,21.31,21.29,21.3,116407.26329442282,2.1282,2.1292,2.1272,2.1282,116407.2633
2007-05-14 13:00:00,21.3,21.31,21.3,21.3,124513.6186770428,2.1282,2.1292,2.1282,2.1282,124513.6187
2007-05-14 13:05:00,21.3,21.31,21.3,21.3,136186.77042801556,2.1282,2.1292,2.1282,2.1282,136186.7704
2007-05-14 13:10:00,21.3,21.31,21.3,21.3,60959.79247730221,2.1282,2.1292,2.1282,2.1282,60959.7925
2007-05-14 13:15:00,21.3,21.31,21.27,21.27,190661.4785992218,2.1282,2.1292,2.1252,2.1252,190661.4786
2007-05-14 13:20:00,21.27,21.29,21.26,21.28,165045.39559014267,2.1252,2.1272,2.1242,2.1262,165045.3956
2007-05-14 13:25:00,21.28,21.29,21.27,21.28,160181.5823605707,2.1262,2.1272,2.1252,2.1262,160181.5824
2007-05-14 13:30:00,21.28,21.29,21.28,21.29,125486.3813229572,2.1262,2.1272,2.1262,2.1272,125486.3813
2007-05-14 13:35:00,21.29,21.29,21.24,21.24,265564.2023346304,2.1272,2.1272,2.1222,2.1222,265564.2023
2007-05-14 13:40:00,21.25,21.26,21.22,21.23,210116.73151750973,2.1232,2.1242,2.1202,2.1212,210116.7315
2007-05-14 13:45:00,21.23,21.23,21.22,21.23,105706.87418936446,2.1212,2.1212,2.1202,2.1212,105706.8742
2007-05-14 13:50:00,21.23,21.23,21.22,21.23,125810.635538262,2.1212,2.1212,2.1202,2.1212,125810.6355
2007-05-14 13:55:00,21.22,21.23,21.2,21.21,105058.36575875488,2.1202,2.1212,2.1182,2.1192,105058.3658
2007-05-14 14:00:00,21.21,21.22,21.18,21.19,334630.35019455256,2.1192,2.1202,2.1162,2.1172,334630.3502
2007-05-14 14:05:00,21.19,21.19,21.18,21.19,187418.93644617384,2.1172,2.1172,2.1162,2.1172,187418.9364
2007-05-14 14:10:00,21.19,21.19,21.17,21.18,205901.42671854736,2.1172,2.1172,2.1152,2.1162,205901.4267
2007-05-14 14:15:00,21.18,21.19,21.17,21.19,245136.18677042803,2.1162,2.1172,2.1152,2.1172,245136.1868
2007-05-14 14:20:00,21.2,21.22,21.19,21.21,144617.38002594034,2.1182,2.1202,2.1172,2.1192,144617.38
2007-05-14 14:25:00,21.21,21.22,21.19,21.21,168612.19195849547,2.1192,2.1202,2.1172,2.1192,168612.192
2007-05-14 14:30:00,21.21,21.25,21.21,21.24,150453.95590142673,2.1192,2.1232,2.1192,2.1222,150453.9559
2007-05-14 14:35:00,21.24,21.25,21.23,21.24,106679.63683527886,2.1222,2.1232,2.1212,2.1222,106679.6368
2007-05-14 14:40:00,21.24,21.24,21.21,21.22,148832.68482490274,2.1222,2.1222,2.1192,2.1202,148832.6848
2007-05-14 14:45:00,21.22,21.23,21.21,21.23,106031.12840466926,2.1202,2.1212,2.1192,2.1212,106031.1284
2007-05-14 14:50:00,21.23,21.25,21.22,21.22,146562.90531776912,2.1212,2.1232,2.1202,2.1202,146562.9053
2007-05-14 14:55:00,21.22,21.23,21.2,21.22,194876.78339818417,2.1202,2.1212,2.1182,2.1202,194876.7834
2007-05-14 15:00:00,21.22,21.24,21.22,21.23,236381.32295719848,2.1202,2.1222,2.1202,2.1212,236381.323
2007-05-14 15:05:00,21.23,21.23,21.21,21.22,205577.17250324256,2.1212,2.1212,2.1192,2.1202,205577.1725
2007-05-14 15:10:00,21.23,21.23,21.22,21.23,114461.73800259404,2.1212,2.1212,2.1202,2.1212,114461.738
2007-05-14 15:15:00,21.23,21.26,21.23,21.25,257782.1011673152,2.1212,2.1242,2.1212,2.1232,257782.1012
2007-05-14 15:20:00,21.25,21.25,21.23,21.24,191309.9870298314,2.1232,2.1232,2.1212,2.1222,191309.987
2007-05-14 15:25:00,21.24,21.24,21.2,21.22,240920.88197146563,2.1222,2.1222,2.1182,2.1202,240920.882
2007-05-14 15:30:00,21.22,21.25,21.22,21.24,227302.20492866408,2.1202,2.1232,2.1202,2.1222,227302.2049
2007-05-14 15:35:00,21.24,21.24,21.2,21.21,310635.5382619974,2.1222,2.1222,2.1182,2.1192,310635.5383
2007-05-14 15:40:00,21.21,21.24,21.2,21.2,308690.0129701686,2.1192,2.1222,2.1182,2.1182,308690.013
2007-05-14 15:45:00,21.2,21.23,21.2,21.21,385538.261997406,2.1182,2.1212,2.1182,2.1192,385538.262
2007-05-14 15:50:00,21.21,21.22,21.19,21.2,423151.75097276265,2.1192,2.1202,2.1172,2.1182,423151.751
2007-05-14 15:55:00,21.2,21.22,21.19,21.22,652399.4811932555,2.1182,2.1202,2.1172,2.1202,652399.4812
2007-05-15 09:30:00,21.25,21.33,21.13,21.29,686770.4280155642,2.1232,2.1312,2.1112,2.1272,686770.428
2007-05-15 09:35:00,21.3,21.31,21.22,21.3,258430.6095979248,2.1282,2.1292,2.1202,2.1282,258430.6096
2007-05-15 09:40:00,21.3,21.33,21.28,21.31,204604.4098573281,2.1282,2.1312,2.1262,2.1292,204604.4099
2007-05-15 09:45:00,21.31,21.33,21.3,21.31,136511.02464332036,2.1292,2.1312,2.1282,2.1292,136511.0246
2007-05-15 09:50:00,21.31,21.32,21.3,21.32,238002.59403372245,2.1292,2.1302,2.1282,2.1302,238002.594
2007-05-15 09:55:00,21.32,21.39,21.31,21.37,485084.3060959792,2.1302,2.1372,2.1292,2.1352,485084.3061
2007-05-15 10:00:00,21.37,21.43,21.37,21.42,559662.7756160831,2.1352,2.1412,2.1352,2.1402,559662.7756
2007-05-15 10:05:00,21.42,21.43,21.39,21.42,396562.9053177692,2.1402,2.1412,2.1372,2.1402,396562.9053
2007-05-15 10:10:00,21.42,21.47,21.42,21.46,500000.0,2.1402,2.1452,2.1402,2.1442,500000.0
2007-05-15 10:15:00,21.46,21.49,21.46,21.49,317120.6225680934,2.1442,2.1472,2.1442,2.1472,317120.6226
2007-05-15 10:20:00,21.48,21.49,21.45,21.46,448767.8339818418,2.1462,2.1472,2.1432,2.1442,448767.834
2007-05-15 10:25:00,21.46,21.48,21.44,21.46,249027.2373540856,2.1442,2.1462,2.1422,2.1442,249027.2374
2007-05-15 10:30:00,21.46,21.47,21.45,21.46,228599.22178988328,2.1442,2.1452,2.1432,2.1442,228599.2218
2007-05-15 10:35:00,21.46,21.46,21.45,21.46,276588.8456549935,2.1442,2.1442,2.1432,2.1442,276588.8457
2007-05-15 10:40:00,21.46,21.49,21.46,21.47,355706.8741893645,2.1442,2.1472,2.1442,2.1452,355706.8742
2007-05-15 10:45:00,21.47,21.48,21.45,21.45,188067.4448767834,2.1452,2.1462,2.1432,2.1432,188067.4449
2007-05-15 10:50:00,21.46,21.46,21.43,21.43,193255.51232166012,2.1442,2.1442,2.1412,2.1412,193255.5123
2007-05-15 10:55:00,21.43,21.46,21.41,21.46,369001.2970168612,2.1412,2.1442,2.1392,2.1442,369001.297
2007-05-15 11:00:00,21.46,21.46,21.43,21.43,224383.9169909209,2.1442,2.1442,2.1412,2.1412,224383.917
2007-05-15 11:05:00,21.43,21.43,21.41,21.43,103437.09468223088,2.1412,2.1412,2.1392,2.1412,103437.0947
2007-05-15 11:10:00,21.43,21.46,21.42,21.44,141050.58365758756,2.1412,2.1442,2.1402,2.1422,141050.5837
2007-05-15 11:15:00,21.44,21.46,21.44,21.44,138132.29571984435,2.1422,2.1442,2.1422,2.1422,138132.2957
2007-05-15 11:20:00,21.44,21.45,21.43,21.44,113164.72114137484,2.1422,2.1432,2.1412,2.1422,113164.7211
2007-05-15 11:25:00,21.44,21.45,21.43,21.44,162775.61608300908,2.1422,2.1432,2.1412,2.1422,162775.6161
2007-05-15 11:30:00,21.44,21.45,21.43,21.43,160505.8365758755,2.1422,2.1432,2.1412,2.1412,160505.8366
2007-05-15 11:35:00,21.43,21.46,21.43,21.46,254539.5590142672,2.1412,2.1442,2.1412,2.1442,254539.559
2007-05-15 11:40:00,21.46,21.47,21.45,21.46,312905.317769131,2.1442,2.1452,2.1432,2.1442,312905.3178
2007-05-15 11:45:00,21.46,21.48,21.45,21.47,221141.3748378729,2.1442,2.1462,2.1432,2.1452,221141.3748
2007-05-15 11:50:00,21.47,21.48,21.46,21.48,167639.42931258108,2.1452,2.1462,2.1442,2.1462,167639.4293
2007-05-15 11:55:00,21.47,21.49,21.46,21.49,230869.0012970169,2.1452,2.1472,2.1442,2.1472,230869.0013
2007-05-15 12:00:00,21.49,21.5,21.47,21.49,222114.1374837873,2.1472,2.1482,2.1452,2.1472,222114.1375
2007-05-15 12:05:00,21.48,21.5,21.48,21.49,92088.1971465629,2.1462,2.1482,2.1462,2.1472,92088.1971
2007-05-15 12:10:00,21.49,21.5,21.49,21.5,239299.61089494164,2.1472,2.1482,2.1472,2.1482,239299.6109
2007-05-15 12:15:00,21.5,21.51,21.48,21.49,96952.01037613487,2.1482,2.1492,2.1462,2.1472,96952.0104
2007-05-15 12:20:00,21.49,21.5,21.48,21.49,166342.41245136186,2.1472,2.1482,2.1462,2.1472,166342.4125
2007-05-15 12:25:00,21.49,21.5,21.48,21.5,127107.6523994812,2.1472,2.1482,2.1462,2.1482,127107.6524
2007-05-15 12:30:00,21.49,21.5,21.47,21.48,140077.82101167316,2.1472,2.1482,2.1452,2.1462,140077.821
2007-05-15 12:35:00,21.48,21.48,21.47,21.47,91439.6887159533,2.1462,2.1462,2.1452,2.1452,91439.6887
2007-05-15 12:40:00,21.47,21.5,21.47,21.5,286964.9805447471,2.1452,2.1482,2.1452,2.1482,286964.9805
2007-05-15 12:45:00,21.5,21.5,21.47,21.48,202983.1387808041,2.1482,2.1482,2.1452,2.1462,202983.1388
2007-05-15 12:50:00,21.48,21.48,21.45,21.46,191309.9870298314,2.1462,2.1462,2.1432,2.1442,191309.987
2007-05-15 12:55:00,21.46,21.48,21.44,21.45,458171.20622568094,2.1442,2.1462,2.1422,2.1432,458171.2062
2007-05-15 13:00:00,21.45,21.45,21.43,21.44,180933.85214007783,2.1432,2.1432,2.1412,2.1422,180933.8521
2007-05-15 13:05:00,21.44,21.44,21.42,21.42,196498.0544747082,2.1422,2.1422,2.1402,2.1402,196498.0545
2007-05-15 13:10:00,21.43,21.45,21.42,21.45,121919.58495460442,2.1412,2.1432,2.1402,2.1432,121919.585
2007-05-15 13:15:00,21.45,21.45,21.44,21.45,66147.85992217899,2.1432,2.1432,2.1422,2.1432,66147.8599
2007-05-15 13:20:00,21.45,21.46,21.43,21.43,75551.23216601816,2.1432,2.1442,2.1412,2.1412,75551.2322
2007-05-15 13:25:00,21.43,21.44,21.43,21.43,107003.89105058364,2.1412,2.1422,2.1412,2.1412,107003.8911
2007-05-15 13:30:00,21.44,21.45,21.43,21.44,197146.56290531773,2.1422,2.1432,2.1412,2.1422,197146.5629
2007-05-15 13:35:00,21.44,21.44,21.42,21.42,104085.60311284049,2.1422,2.1422,2.1402,2.1402,104085.6031
2007-05-15 13:40:00,21.42,21.42,21.39,21.42,172827.49675745785,2.1402,2.1402,2.1372,2.1402,172827.4968
2007-05-15 13:45:00,21.42,21.42,21.33,21.35,361543.45006485085,2.1402,2.1402,2.1312,2.1332,361543.4501
2007-05-15 13:50:00,21.35,21.39,21.34,21.34,321335.9273670558,2.1332,2.1372,2.1322,2.1322,321335.9274
2007-05-15 13:55:00,21.35,21.38,21.35,21.37,212062.2568093385,2.1332,2.1362,2.1332,2.1352,212062.2568
2007-05-15 14:00:00,21.37,21.37,21.34,21.35,156939.0402075227,2.1352,2.1352,2.1322,2.1332,156939.0402
2007-05-15 14:05:00,21.35,21.39,21.35,21.39,185797.6653696498,2.1332,2.1372,2.1332,2.1372,185797.6654
2007-05-15 14:10:00,21.38,21.38,21.36,21.37,149156.93904020754,2.1362,2.1362,2.1342,2.1352,149156.939
2007-05-15 14:15:00,21.37,21.37,21.32,21.32,301556.42023346305,2.1352,2.1352,2.1302,2.1302,301556.4202
2007-05-15 14:20:00,21.32,21.36,21.32,21.36,162451.36186770428,2.1302,2.1342,2.1302,2.1342,162451.3619
2007-05-15 14:25:00,21.36,21.39,21.36,21.38,178339.81841763944,2.1342,2.1372,2.1342,2.1362,178339.8184
2007-05-15 14:30:00,21.38,21.4,21.37,21.39,153372.2438391699,2.1362,2.1382,2.1352,2.1372,153372.2438
2007-05-15 14:35:00,21.4,21.4,21.32,21.35,233463.03501945524,2.1382,2.1382,2.1302,2.1332,233463.035
2007-05-15 14:40:00,21.36,21.37,21.31,21.33,281128.4046692607,2.1342,2.1352,2.1292,2.1312,281128.4047
2007-05-15 14:45:00,21.34,21.34,21.3,21.3,305771.7250324254,2.1322,2.1322,2.1282,2.1282,305771.725
2007-05-15 14:50:00,21.3,21.34,21.3,21.33,178988.32684824904,2.1282,2.1322,2.1282,2.1312,178988.3268
2007-05-15 14:55:00,21.33,21.35,21.32,21.35,214980.54474708173,2.1312,2.1332,2.1302,2.1332,214980.5447
2007-05-15 15:00:00,21.35,21.37,21.35,21.36,230544.7470817121,2.1332,2.1352,2.1332,2.1342,230544.7471
2007-05-15 15:05:00,21.36,21.39,21.36,21.37,194876.78339818417,2.1342,2.1372,2.1342,2.1352,194876.7834
2007-05-15 15:10:00,21.36,21.39,21.36,21.38,178664.07263294424,2.1342,2.1372,2.1342,2.1362,178664.0726
2007-05-15 15:15:00,21.38,21.39,21.36,21.37,255512.3216601816,2.1362,2.1372,2.1342,2.1352,255512.3217
2007-05-15 15:20:00,21.37,21.37,21.34,21.35,230544.7470817121,2.1352,2.1352,2.1322,2.1332,230544.7471
2007-05-15 15:25:00,21.35,21.4,21.35,21.4,313553.8261997406,2.1332,2.1382,2.1332,2.1382,313553.8262
2007-05-15 15:30:00,21.4,21.42,21.39,21.41,312905.317769131,2.1382,2.1402,2.1372,2.1392,312905.3178
2007-05-15 15:35:00,21.41,21.43,21.4,21.43,535019.4552529183,2.1392,2.1412,2.1382,2.1412,535019.4553
2007-05-15 15:40:00,21.43,21.44,21.39,21.4,569066.1478599221,2.1412,2.1422,2.1372,2.1382,569066.1479
2007-05-15 15:45:00,21.4,21.41,21.37,21.4,620622.5680933852,2.1382,2.1392,2.1352,2.1382,620622.5681
2007-05-15 15:50:00,21.4,21.4,21.36,21.38,2246757.457846952,2.1382,2.1382,2.1342,2.1362,2246757.4578
2007-05-15 15:55:00,21.38,21.42,21.38,21.42,787937.7431906615,2.1362,2.1402,2.1362,2.1402,787937.7432
2007-05-16 09:30:00,21.51,21.51,21.45,21.5,714007.7821011674,2.1492,2.1492,2.1432,2.1482,714007.7821
2007-05-16 09:35:00,21.5,21.54,21.47,21.54,424773.0220492866,2.1482,2.1522,2.1452,2.1522,424773.022
2007-05-16 09:40:00,21.54,21.58,21.53,21.57,477302.2049286641,2.1522,2.1562,2.1512,2.1552,477302.2049
2007-05-16 09:45:00,21.58,21.58,21.56,21.57,209143.9688715953,2.1562,2.1562,2.1542,2.1552,209143.9689
2007-05-16 09:50:00,21.57,21.57,21.54,21.54,287289.2347600519,2.1552,2.1552,2.1522,2.1522,287289.2348
2007-05-16 09:55:00,21.54,21.55,21.53,21.54,381647.2114137484,2.1522,2.1532,2.1512,2.1522,381647.2114
2007-05-16 10:00:00,21.54,21.56,21.53,21.56,498378.728923476,2.1522,2.1542,2.1512,2.1542,498378.7289
2007-05-16 10:05:00,21.55,21.56,21.54,21.56,270752.2697795071,2.1532,2.1542,2.1522,2.1542,270752.2698
2007-05-16 10:10:00,21.56,21.58,21.55,21.58,370622.5680933852,2.1542,2.1562,2.1532,2.1562,370622.5681
2007-05-16 10:15:00,21.58,21.58,21.56,21.57,246757.457846952,2.1562,2.1562,2.1542,2.1552,246757.4578
2007-05-16 10:20:00,21.58,21.59,21.58,21.58,372568.0933852141,2.1562,2.1572,2.1562,2.1562,372568.0934
2007-05-16 10:25:00,21.58,21.58,21.58,21.58,188067.4448767834,2.1562,2.1562,2.1562,2.1562,188067.4449
2007-05-16 10:30:00,21.58,21.58,21.57,21.57,206874.1893644617,2.1562,2.1562,2.1552,2.1552,206874.1894
2007-05-16 10:35:00,21.57,21.57,21.54,21.55,435797.6653696498,2.1552,2.1552,2.1522,2.1532,435797.6654
2007-05-16 10:40:00,21.54,21.55,21.52,21.54,295071.33592736704,2.1522,2.1532,2.1502,2.1522,295071.3359
2007-05-16 10:45:00,21.54,21.54,21.52,21.52,221465.6290531777,2.1522,2.1522,2.1502,2.1502,221465.6291
2007-05-16 10:50:00,21.53,21.56,21.5,21.5,510376.1348897536,2.1512,2.1542,2.1482,2.1482,510376.1349
2007-05-16 10:55:00,21.5,21.54,21.5,21.5,651426.7185473412,2.1482,2.1522,2.1482,2.1482,651426.7185
2007-05-16 11:00:00,21.5,21.51,21.47,21.5,392996.1089494164,2.1482,2.1492,2.1452,2.1482,392996.1089
2007-05-16 11:05:00,21.51,21.52,21.49,21.52,195849.5460440986,2.1492,2.1502,2.1472,2.1502,195849.546
2007-05-16 11:10:00,21.51,21.53,21.5,21.53,131971.4656290532,2.1492,2.1512,2.1482,2.1512,131971.4656
2007-05-16 11:15:00,21.52,21.54,21.52,21.54,175097.27626459143,2.1502,2.1522,2.1502,2.1522,175097.2763
2007-05-16 11:20:00,21.54,21.57,21.54,21.56,344682.2308690013,2.1522,2.1552,2.1522,2.1542,344682.2309
2007-05-16 11:25:00,21.56,21.58,21.54,21.58,644941.6342412451,2.1542,2.1562,2.1522,2.1562,644941.6342
2007-05-16 11:30:00,21.58,21.58,21.56,21.57,363813.2295719845,2.1562,2.1562,2.1542,2.1552,363813.2296
2007-05-16 11:35:00,21.57,21.59,21.57,21.59,795719.8443579767,2.1552,2.1572,2.1552,2.1572,795719.8444
2007-05-16 11:40:00,21.59,21.6,21.58,21.59,335278.85862516216,2.1572,2.1582,2.1562,2.1572,335278.8586
2007-05-16 11:45:00,21.59,21.59,21.57,21.58,114785.99221789883,2.1572,2.1572,2.1552,2.1562,114785.9922
2007-05-16 11:50:00,21.58,21.59,21.58,21.59,149481.1932555123,2.1562,2.1572,2.1562,2.1572,149481.1933
2007-05-16 11:55:00,21.59,21.6,21.58,21.59,163748.37872892348,2.1572,2.1582,2.1562,2.1572,163748.3787
2007-05-16 12:00:00,21.59,21.6,21.58,21.58,124513.6186770428,2.1572,2.1582,2.1562,2.1562,124513.6187
2007-05-16 12:05:00,21.58,21.6,21.57,21.59,249027.2373540856,2.1562,2.1582,2.1552,2.1572,249027.2374
2007-05-16 12:10:00,21.59,21.6,21.58,21.59,154993.5149156939,2.1572,2.1582,2.1562,2.1572,154993.5149
2007-05-16 12:15:00,21.59,21.59,21.58,21.59,117704.28015564205,2.1572,2.1572,2.1562,2.1572,117704.2802
2007-05-16 12:20:00,21.58,21.59,21.58,21.58,104085.60311284049,2.1562,2.1572,2.1562,2.1562,104085.6031
2007-05-16 12:25:00,21.58,21.58,21.58,21.58,83657.58754863814,2.1562,2.1562,2.1562,2.1562,83657.5875
2007-05-16 12:30:00,21.58,21.58,21.57,21.58,116731.51750972762,2.1562,2.1562,2.1552,2.1562,116731.5175
2007-05-16 12:35:00,21.58,21.58,21.57,21.57,84630.35019455253,2.1562,2.1562,2.1552,2.1552,84630.3502
2007-05-16 12:40:00,21.57,21.58,21.57,21.57,187743.1906614786,2.1552,2.1562,2.1552,2.1552,187743.1907
2007-05-16 12:45:00,21.57,21.58,21.56,21.56,194552.52918287937,2.1552,2.1562,2.1542,2.1542,194552.5292
2007-05-16 12:50:00,21.56,21.56,21.54,21.55,293125.81063553825,2.1542,2.1542,2.1522,2.1532,293125.8106
2007-05-16 12:55:00,21.55,21.58,21.55,21.58,241893.64461738,2.1532,2.1562,2.1532,2.1562,241893.6446
2007-05-16 13:00:00,21.58,21.59,21.57,21.57,116407.26329442282,2.1562,2.1572,2.1552,2.1552,116407.2633
2007-05-16 13:05:00,21.58,21.59,21.57,21.58,116083.00907911804,2.1562,2.1572,2.1552,2.1562,116083.0091
2007-05-16 13:10:00,21.58,21.58,21.57,21.57,68093.38521400778,2.1562,2.1562,2.1552,2.1552,68093.3852
2007-05-16 13:15:00,21.57,21.58,21.55,21.55,195201.03761348897,2.1552,2.1562,2.1532,2.1532,195201.0376
2007-05-16 13:20:00,21.55,21.57,21.54,21.56,232166.01815823605,2.1532,2.1552,2.1522,2.1542,232166.0182
2007-05-16 13:25:00,21.56,21.56,21.52,21.54,430285.34370946826,2.1542,2.1542,2.1502,2.1522,430285.3437
2007-05-16 13:30:00,21.54,21.58,21.54,21.58,101491.56939040207,2.1522,2.1562,2.1522,2.1562,101491.5694
2007-05-16 13:35:00,21.58,21.58,21.55,21.57,250648.5084306096,2.1562,2.1562,2.1532,2.1552,250648.5084
2007-05-16 13:40:00,21.57,21.59,21.55,21.58,244487.67833981843,2.1552,2.1572,2.1532,2.1562,244487.6783
2007-05-16 13:45:00,21.58,21.6,21.58,21.59,328793.77431906614,2.1562,2.1582,2.1562,2.1572,328793.7743
2007-05-16 13:50:00,21.59,21.59,21.57,21.57,163099.87029831388,2.1572,2.1572,2.1552,2.1552,163099.8703
2007-05-16 13:55:00,21.57,21.58,21.56,21.56,96303.50194552528,2.1552,2.1562,2.1542,2.1542,96303.5019
2007-05-16 14:00:00,21.57,21.57,21.56,21.56,136186.77042801556,2.1552,2.1552,2.1542,2.1542,136186.7704
2007-05-16 14:05:00,21.56,21.58,21.56,21.58,133268.48249027238,2.1542,2.1562,2.1542,2.1562,133268.4825
2007-05-16 14:10:00,21.58,21.59,21.58,21.59,221141.3748378729,2.1562,2.1572,2.1562,2.1572,221141.3748
2007-05-16 14:15:00,21.58,21.59,21.58,21.59,229571.98443579767,2.1562,2.1572,2.1562,2.1572,229571.9844
2007-05-16 14:20:00,21.59,21.59,21.57,21.57,341763.9429312581,2.1572,2.1572,2.1552,2.1552,341763.9429
2007-05-16 14:25:00,21.57,21.58,21.56,21.58,174448.76783398184,2.1552,2.1562,2.1542,2.1562,174448.7678
2007-05-16 14:30:00,21.58,21.58,21.56,21.57,90791.18028534373,2.1562,2.1562,2.1542,2.1552,90791.1803
2007-05-16 14:35:00,21.57,21.58,21.57,21.58,202658.8845654993,2.1552,2.1562,2.1552,2.1562,202658.8846
2007-05-16 14:40:00,21.58,21.58,21.57,21.58,118677.04280155642,2.1562,2.1562,2.1552,2.1562,118677.0428
2007-05-16 14:45:00,21.58,21.59,21.58,21.58,188391.6990920882,2.1562,2.1572,2.1562,2.1562,188391.6991
2007-05-16 14:50:00,21.58,21.59,21.58,21.59,149156.93904020754,2.1562,2.1572,2.1562,2.1572,149156.939
2007-05-16 14:55:00,21.59,21.59,21.58,21.58,113813.22957198444,2.1572,2.1572,2.1562,2.1562,113813.2296
2007-05-16 15:00:00,21.58,21.58,21.55,21.55,141699.09208819715,2.1562,2.1562,2.1532,2.1532,141699.0921
2007-05-16 15:05:00,21.56,21.56,21.54,21.56,177691.30998702985,2.1542,2.1542,2.1522,2.1542,177691.31
2007-05-16 15:10:00,21.56,21.58,21.55,21.56,199740.59662775617,2.1542,2.1562,2.1532,2.1542,199740.5966
2007-05-16 15:15:00,21.56,21.57,21.55,21.56,225680.9338521401,2.1542,2.1552,2.1532,2.1542,225680.9339
2007-05-16 15:20:00,21.56,21.57,21.56,21.57,188067.4448767834,2.1542,2.1552,2.1542,2.1552,188067.4449
2007-05-16 15:25:00,21.57,21.58,21.57,21.58,205252.91828793776,2.1552,2.1562,2.1552,2.1562,205252.9183
2007-05-16 15:30:00,21.58,21.59,21.57,21.59,272049.2866407263,2.1562,2.1572,2.1552,2.1572,272049.2866
2007-05-16 15:35:00,21.59,21.6,21.58,21.58,363488.9753566797,2.1572,2.1582,2.1562,2.1562,363488.9754
2007-05-16 15:40:00,21.59,21.6,21.59,21.6,430285.34370946826,2.1572,2.1582,2.1572,2.1582,430285.3437
2007-05-16 15:45:00,21.6,21.6,21.58,21.59,945201.037613489,2.1582,2.1582,2.1562,2.1572,945201.0376
2007-05-16 15:50:00,21.59,21.6,21.58,21.59,855706.8741893645,2.1572,2.1582,2.1562,2.1572,855706.8742
2007-05-16 15:55:00,21.59,21.59,21.56,21.58,1310959.7924773025,2.1572,2.1572,2.1542,2.1562,1310959.7925
2007-05-17 09:30:00,21.58,21.62,21.56,21.58,374513.6186770428,2.1562,2.1602,2.1542,2.1562,374513.6187
2007-05-17 09:35:00,21.6,21.61,21.58,21.6,211413.74837872887,2.1582,2.1592,2.1562,2.1582,211413.7484
2007-05-17 09:40:00,21.6,21.61,21.58,21.59,346952.0103761349,2.1582,2.1592,2.1562,2.1572,346952.0104
2007-05-17 09:45:00,21.59,21.6,21.58,21.58,232166.01815823605,2.1572,2.1582,2.1562,2.1562,232166.0182
2007-05-17 09:50:00,21.58,21.59,21.54,21.54,340142.67185473413,2.1562,2.1572,2.1522,2.1522,340142.6719
2007-05-17 09:55:00,21.54,21.57,21.54,21.55,231517.5097276265,2.1522,2.1552,2.1522,2.1532,231517.5097
2007-05-17 10:00:00,21.55,21.57,21.53,21.56,320363.1647211414,2.1532,2.1552,2.1512,2.1542,320363.1647
2007-05-17 10:05:00,21.56,21.6,21.56,21.58,463359.2736705577,2.1542,2.1582,2.1542,2.1562,463359.2737
2007-05-17 10:10:00,21.58,21.59,21.58,21.59,199092.08819714657,2.1562,2.1572,2.1562,2.1572,199092.0882
2007-05-17 10:15:00,21.59,21.6,21.59,21.59,336900.1297016861,2.1572,2.1582,2.1572,2.1572,336900.1297
2007-05-17 10:20:00,21.59,21.6,21.58,21.59,292801.55642023345,2.1572,2.1582,2.1562,2.1572,292801.5564
2007-05-17 10:25:00,21.59,21.59,21.57,21.57,165369.6498054475,2.1572,2.1572,2.1552,2.1552,165369.6498
2007-05-17 10:30:00,21.57,21.58,21.53,21.54,444228.2749675746,2.1552,2.1562,2.1512,2.1522,444228.275
2007-05-17 10:35:00,21.54,21.56,21.54,21.54,162127.10765239949,2.1522,2.1542,2.1522,2.1522,162127.1077
2007-05-17 10:40:00,21.54,21.54,21.51,21.52,192607.00389105052,2.1522,2.1522,2.1492,2.1502,192607.0039
2007-05-17 10:45:00,21.52,21.52,21.5,21.52,191309.9870298314,2.1502,2.1502,2.1482,2.1502,191309.987
2007-05-17 10:50:00,21.52,21.55,21.51,21.54,212062.2568093385,2.1502,2.1532,2.1492,2.1522,212062.2568
2007-05-17 10:55:00,21.54,21.58,21.53,21.58,164396.88715953307,2.1522,2.1562,2.1512,2.1562,164396.8872
2007-05-17 11:00:00,21.58,21.59,21.58,21.59,151750.97276264592,2.1562,2.1572,2.1562,2.1572,151750.9728
2007-05-17 11:05:00,21.58,21.59,21.58,21.59,383916.990920882,2.1562,2.1572,2.1562,2.1572,383916.9909
2007-05-17 11:10:00,21.59,21.59,21.57,21.57,157911.8028534371,2.1572,2.1572,2.1552,2.1552,157911.8029
2007-05-17 11:15:00,21.57,21.57,21.56,21.57,102140.07782101168,2.1552,2.1552,2.1542,2.1552,102140.0778
2007-05-17 11:20:00,21.57,21.58,21.56,21.58,181258.10635538265,2.1552,2.1562,2.1542,2.1562,181258.1064
2007-05-17 11:25:00,21.58,21.59,21.57,21.58,200064.85084306097,2.1562,2.1572,2.1552,2.1562,200064.8508
2007-05-17 11:30:00,21.58,21.58,21.56,21.57,164721.14137483787,2.1562,2.1562,2.1542,2.1552,164721.1414
2007-05-17 11:35:00,21.57,21.58,21.57,21.57,506809.3385214008,2.1552,2.1562,2.1552,2.1552,506809.3385
2007-05-17 11:40:00,21.57,21.58,21.57,21.58,76199.74059662776,2.1552,2.1562,2.1552,2.1562,76199.7406
2007-05-17 11:45:00,21.57,21.59,21.57,21.57,343060.9597924773,2.1552,2.1572,2.1552,2.1552,343060.9598
2007-05-17 11:50:00,21.57,21.58,21.54,21.55,175745.78469520103,2.1552,2.1562,2.1522,2.1532,175745.7847
2007-05-17 11:55:00,21.55,21.55,21.55,21.55,68741.89364461738,2.1532,2.1532,2.1532,2.1532,68741.8936
2007-05-17 12:00:00,21.55,21.57,21.55,21.56,160181.5823605707,2.1532,2.1552,2.1532,2.1542,160181.5824
2007-05-17 12:05:00,21.56,21.58,21.55,21.57,181582.36057068745,2.1542,2.1562,2.1532,2.1552,181582.3606
2007-05-17 12:10:00,21.57,21.58,21.57,21.58,82036.31647211414,2.1552,2.1562,2.1552,2.1562,82036.3165
2007-05-17 12:15:00,21.58,21.58,21.55,21.57,130350.19455252918,2.1562,2.1562,2.1532,2.1552,130350.1946
2007-05-17 12:20:00,21.57,21.57,21.54,21.56,194228.27496757457,2.1552,2.1552,2.1522,2.1542,194228.275
2007-05-17 12:25:00,21.56,21.57,21.56,21.56,52853.43709468223,2.1542,2.1552,2.1542,2.1542,52853.4371
2007-05-17 12:30:00,21.56,21.57,21.56,21.56,207846.9520103761,2.1542,2.1552,2.1542,2.1542,207846.952
2007-05-17 12:35:00,21.56,21.57,21.54,21.56,113488.97535667964,2.1542,2.1552,2.1522,2.1542,113488.9754
2007-05-17 12:40:00,21.55,21.56,21.54,21.55,109922.17898832684,2.1532,2.1542,2.1522,2.1532,109922.179
2007-05-17 12:45:00,21.55,21.57,21.55,21.56,118028.53437094684,2.1532,2.1552,2.1532,2.1542,118028.5344
2007-05-17 12:50:00,21.56,21.57,21.55,21.57,127756.1608300908,2.1542,2.1552,2.1532,2.1552,127756.1608
2007-05-17 12:55:00,21.56,21.56,21.55,21.55,73605.70687418936,2.1542,2.1542,2.1532,2.1532,73605.7069
2007-05-17 13:00:00,21.55,21.55,21.54,21.54,158560.3112840467,2.1532,2.1532,2.1522,2.1522,158560.3113
2007-05-17 13:05:00,21.54,21.55,21.53,21.54,66472.11413748379,2.1522,2.1532,2.1512,2.1522,66472.1141
2007-05-17 13:10:00,21.54,21.56,21.53,21.55,85927.36705577173,2.1522,2.1542,2.1512,2.1532,85927.3671
2007-05-17 13:15:00,21.55,21.57,21.53,21.54,934176.3942931258,2.1532,2.1552,2.1512,2.1522,934176.3943
2007-05-17 13:20:00,21.54,21.57,21.53,21.54,108300.90791180286,2.1522,2.1552,2.1512,2.1522,108300.9079
2007-05-17 13:25:00,21.54,21.55,21.53,21.55,93709.46822308692,2.1522,2.1532,2.1512,2.1532,93709.4682
2007-05-17 13:30:00,21.55,21.57,21.55,21.57,1163424.1245136186,2.1532,2.1552,2.1532,2.1552,1163424.1245
2007-05-17 13:35:00,21.56,21.58,21.55,21.55,100194.55252918288,2.1542,2.1562,2.1532,2.1532,100194.5525
2007-05-17 13:40:00,21.55,21.57,21.55,21.56,109597.92477302204,2.1532,2.1552,2.1532,2.1542,109597.9248
2007-05-17 13:45:00,21.56,21.57,21.56,21.56,128728.9234760052,2.1542,2.1552,2.1542,2.1542,128728.9235
2007-05-17 13:50:00,21.56,21.58,21.55,21.56,152075.22697795072,2.1542,2.1562,2.1532,2.1542,152075.227
2007-05-17 13:55:00,21.56,21.57,21.55,21.57,130998.70298313878,2.1542,2.1552,2.1532,2.1552,130998.703
2007-05-17 14:00:00,21.57,21.57,21.55,21.56,81387.80804150454,2.1552,2.1552,2.1532,2.1542,81387.808
2007-05-17 14:05:00,21.57,21.59,21.57,21.58,242217.8988326848,2.1552,2.1572,2.1552,2.1562,242217.8988
2007-05-17 14:10:00,21.58,21.59,21.57,21.58,146562.90531776912,2.1562,2.1572,2.1552,2.1562,146562.9053
2007-05-17 14:15:00,21.58,21.59,21.58,21.58,114137.48378728924,2.1562,2.1572,2.1562,2.1562,114137.4838
2007-05-17 14:20:00,21.58,21.6,21.58,21.59,282749.6757457847,2.1562,2.1582,2.1562,2.1572,282749.6757
2007-05-17 14:25:00,21.59,21.6,21.58,21.6,177042.80155642025,2.1572,2.1582,2.1562,2.1582,177042.8016
2007-05-17 14:30:00,21.6,21.6,21.59,21.6,186121.91958495465,2.1582,2.1582,2.1572,2.1582,186121.9196
2007-05-17 14:35:00,21.6,21.6,21.59,21.59,196498.0544747082,2.1582,2.1582,2.1572,2.1572,196498.0545
2007-05-17 14:40:00,21.59,21.6,21.58,21.58,168287.93774319068,2.1572,2.1582,2.1562,2.1562,168287.9377
2007-05-17 14:45:00,21.58,21.6,21.58,21.59,129701.6861219196,2.1562,2.1582,2.1562,2.1572,129701.6861
2007-05-17 14:50:00,21.59,21.61,21.59,21.6,249351.4915693904,2.1572,2.1592,2.1572,2.1582,249351.4916
2007-05-17 14:55:00,21.6,21.61,21.58,21.61,200064.85084306097,2.1582,2.1592,2.1562,2.1592,200064.8508
2007-05-17 15:00:00,21.61,21.62,21.6,21.62,373216.6018158237,2.1592,2.1602,2.1582,2.1602,373216.6018
2007-05-17 15:05:00,21.62,21.62,21.58,21.58,283722.4383916991,2.1602,2.1602,2.1562,2.1562,283722.4384
2007-05-17 15:10:00,21.58,21.6,21.58,21.6,242217.8988326848,2.1562,2.1582,2.1562,2.1582,242217.8988
2007-05-17 15:15:00,21.6,21.6,21.57,21.57,354085.6031128405,2.1582,2.1582,2.1552,2.1552,354085.6031
2007-05-17 15:20:00,21.57,21.57,21.54,21.55,290531.77691309986,2.1552,2.1552,2.1522,2.1532,290531.7769
2007-05-17 15:25:00,21.55,21.55,21.54,21.54,267509.72762645915,2.1532,2.1532,2.1522,2.1522,267509.7276
2007-05-17 15:30:00,21.54,21.55,21.54,21.54,232490.27237354085,2.1522,2.1532,2.1522,2.1522,232490.2724
2007-05-17 15:35:00,21.54,21.55,21.52,21.53,430609.59792477306,2.1522,2.1532,2.1502,2.1512,430609.5979
2007-05-17 15:40:00,21.53,21.53,21.51,21.52,1993190.6614785995,2.1512,2.1512,2.1492,2.1502,1993190.6615
2007-05-17 15:45:00,21.52,21.53,21.51,21.52,355382.6199740597,2.1502,2.1512,2.1492,2.1502,355382.62
2007-05-17 15:50:00,21.52,21.53,21.52,21.52,390402.07522697793,2.1502,2.1512,2.1502,2.1502,390402.0752
2007-05-17 15:55:00,21.52,21.57,21.5,21.5,905317.7691309988,2.1502,2.1552,2.1482,2.1482,905317.7691
2007-05-18 09:30:00,21.57,21.61,21.52,21.56,4597600.518806744,2.1552,2.1592,2.1502,2.1542,4597600.5188
2007-05-18 09:35:00,21.56,21.56,21.48,21.48,334630.35019455256,2.1542,2.1542,2.1462,2.1462,334630.3502
2007-05-18 09:40:00,21.48,21.56,21.47,21.55,217574.5784695201,2.1462,2.1542,2.1452,2.1532,217574.5785
2007-05-18 09:45:00,21.55,21.56,21.54,21.55,179312.58106355384,2.1532,2.1542,2.1522,2.1532,179312.5811
2007-05-18 09:50:00,21.54,21.55,21.53,21.54,164396.88715953307,2.1522,2.1532,2.1512,2.1522,164396.8872
2007-05-18 09:55:00,21.54,21.54,21.53,21.53,177042.80155642025,2.1522,2.1522,2.1512,2.1512,177042.8016
2007-05-18 10:00:00,21.54,21.57,21.53,21.54,279831.3878080416,2.1522,2.1552,2.1512,2.1522,279831.3878
2007-05-18 10:05:00,21.54,21.55,21.53,21.53,200389.10505836576,2.1522,2.1532,2.1512,2.1512,200389.1051
2007-05-18 10:10:00,21.53,21.56,21.53,21.54,214980.54474708173,2.1512,2.1542,2.1512,2.1522,214980.5447
2007-05-18 10:15:00,21.55,21.55,21.51,21.51,293450.06485084305,2.1532,2.1532,2.1492,2.1492,293450.0649
2007-05-18 10:20:00,21.51,21.54,21.48,21.48,448767.8339818418,2.1492,2.1522,2.1462,2.1462,448767.834
2007-05-18 10:25:00,21.48,21.51,21.47,21.47,387808.0415045396,2.1462,2.1492,2.1452,2.1452,387808.0415
2007-05-18 10:30:00,21.47,21.5,21.47,21.49,411154.3450064851,2.1452,2.1482,2.1452,2.1472,411154.345
2007-05-18 10:35:00,21.49,21.49,21.47,21.47,158560.3112840467,2.1472,2.1472,2.1452,2.1452,158560.3113
2007-05-18 10:40:00,21.47,21.57,21.47,21.49,294747.08171206224,2.1452,2.1552,2.1452,2.1472,294747.0817
2007-05-18 10:45:00,21.49,21.57,21.48,21.49,197146.56290531773,2.1472,2.1552,2.1462,2.1472,197146.5629
2007-05-18 10:50:00,21.5,21.5,21.46,21.48,177691.30998702985,2.1482,2.1482,2.1442,2.1462,177691.31
2007-05-18 10:55:00,21.49,21.49,21.47,21.47,111867.70428015564,2.1472,2.1472,2.1452,2.1452,111867.7043
2007-05-18 11:00:00,21.47,21.48,21.45,21.47,245460.44098573283,2.1452,2.1462,2.1432,2.1452,245460.441
2007-05-18 11:05:00,21.47,21.48,21.47,21.48,126459.1439688716,2.1452,2.1462,2.1452,2.1462,126459.144
2007-05-18 11:10:00,21.48,21.48,21.46,21.47,314202.3346303502,2.1462,2.1462,2.1442,2.1452,314202.3346
2007-05-18 11:15:00,21.47,21.49,21.47,21.48,150453.95590142673,2.1452,2.1472,2.1452,2.1462,150453.9559
2007-05-18 11:20:00,21.49,21.51,21.49,21.5,184500.6485084306,2.1472,2.1492,2.1472,2.1482,184500.6485
2007-05-18 11:25:00,21.5,21.5,21.5,21.5,68093.38521400778,2.1482,2.1482,2.1482,2.1482,68093.3852
2007-05-18 11:30:00,21.5,21.51,21.49,21.49,139753.56679636837,2.1482,2.1492,2.1472,2.1472,139753.5668
2007-05-18 11:35:00,21.49,21.5,21.48,21.5,239299.61089494164,2.1472,2.1482,2.1462,2.1482,239299.6109
2007-05-18 11:40:00,21.5,21.5,21.49,21.49,117380.02594033723,2.1482,2.1482,2.1472,2.1472,117380.0259
2007-05-18 11:45:00,21.49,21.5,21.48,21.49,339169.90920881974,2.1472,2.1482,2.1462,2.1472,339169.9092
2007-05-18 11:50:00,21.49,21.51,21.49,21.51,102464.33203631648,2.1472,2.1492,2.1472,2.1492,102464.332
2007-05-18 11:55:00,21.51,21.52,21.51,21.52,181582.36057068745,2.1492,2.1502,2.1492,2.1502,181582.3606
2007-05-18 12:00:00,21.52,21.52,21.51,21.52,79442.28274967575,2.1502,2.1502,2.1492,2.1502,79442.2827
2007-05-18 12:05:00,21.52,21.52,21.51,21.52,62581.0635538262,2.1502,2.1502,2.1492,2.1502,62581.0636
2007-05-18 12:10:00,21.52,21.52,21.51,21.51,107976.65369649806,2.1502,2.1502,2.1492,2.1492,107976.6537
2007-05-18 12:15:00,21.51,21.51,21.51,21.51,55771.72503242542,2.1492,2.1492,2.1492,2.1492,55771.725
2007-05-18 12:20:00,21.51,21.53,21.51,21.53,190985.7328145266,2.1492,2.1512,2.1492,2.1512,190985.7328
2007-05-18 12:25:00,21.53,21.54,21.52,21.53,167963.68352788588,2.1512,2.1522,2.1502,2.1512,167963.6835
2007-05-18 12:30:00,21.53,21.54,21.53,21.53,50907.91180285344,2.1512,2.1522,2.1512,2.1512,50907.9118
2007-05-18 12:35:00,21.53,21.54,21.53,21.54,87548.63813229572,2.1512,2.1522,2.1512,2.1522,87548.6381
2007-05-18 12:40:00,21.54,21.56,21.54,21.54,265239.9481193256,2.1522,2.1542,2.1522,2.1522,265239.9481
2007-05-18 12:45:00,21.54,21.56,21.54,21.55,199092.08819714657,2.1522,2.1542,2.1522,2.1532,199092.0882
2007-05-18 12:50:00,21.55,21.55,21.54,21.54,95654.9935149157,2.1532,2.1532,2.1522,2.1522,95654.9935
2007-05-18 12:55:00,21.54,21.55,21.53,21.54,139753.56679636837,2.1522,2.1532,2.1512,2.1522,139753.5668
2007-05-18 13:00:00,21.55,21.55,21.53,21.54,120622.5680933852,2.1532,2.1532,2.1512,2.1522,120622.5681
2007-05-18 13:05:00,21.57,21.57,21.54,21.54,158560.3112840467,2.1552,2.1552,2.1522,2.1522,158560.3113
2007-05-18 13:10:00,21.54,21.56,21.53,21.54,177691.30998702985,2.1522,2.1542,2.1512,2.1522,177691.31
2007-05-18 13:15:00,21.54,21.54,21.51,21.52,276264.5914396887,2.1522,2.1522,2.1492,2.1502,276264.5914
2007-05-18 13:20:00,21.52,21.52,21.51,21.51,94033.7224383917,2.1502,2.1502,2.1492,2.1492,94033.7224
2007-05-18 13:25:00,21.51,21.53,21.51,21.52,177042.80155642025,2.1492,2.1512,2.1492,2.1502,177042.8016
2007-05-18 13:30:00,21.51,21.52,21.51,21.51,137808.04150453955,2.1492,2.1502,2.1492,2.1492,137808.0415
2007-05-18 13:35:00,21.51,21.51,21.49,21.5,180933.85214007783,2.1492,2.1492,2.1472,2.1482,180933.8521
2007-05-18 13:40:00,21.5,21.53,21.5,21.53,196498.0544747082,2.1482,2.1512,2.1482,2.1512,196498.0545
2007-05-18 13:45:00,21.53,21.54,21.53,21.54,113813.22957198444,2.1512,2.1522,2.1512,2.1522,113813.2296
2007-05-18 13:50:00,21.54,21.54,21.51,21.52,78145.26588845655,2.1522,2.1522,2.1492,2.1502,78145.2659
2007-05-18 13:55:00,21.52,21.52,21.51,21.51,63553.8261997406,2.1502,2.1502,2.1492,2.1492,63553.8262
2007-05-18 14:00:00,21.51,21.51,21.5,21.51,270428.01556420233,2.1492,2.1492,2.1482,2.1492,270428.0156
2007-05-18 14:05:00,21.51,21.51,21.5,21.5,166990.92088197148,2.1492,2.1492,2.1482,2.1482,166990.9209
2007-05-18 14:10:00,21.5,21.51,21.5,21.5,119325.55123216602,2.1482,2.1492,2.1482,2.1482,119325.5512
2007-05-18 14:15:00,21.5,21.51,21.5,21.51,128404.6692607004,2.1482,2.1492,2.1482,2.1492,128404.6693
2007-05-18 14:20:00,21.51,21.63,21.5,21.52,675097.2762645915,2.1492,2.1611,2.1482,2.1502,675097.2763
2007-05-18 14:25:00,21.52,21.52,21.5,21.5,177691.30998702985,2.1502,2.1502,2.1482,2.1482,177691.31
2007-05-18 14:30:00,21.5,21.51,21.49,21.5,213359.2736705577,2.1482,2.1492,2.1472,2.1482,213359.2737
2007-05-18 14:35:00,21.5,21.51,21.5,21.5,138456.54993514917,2.1482,2.1492,2.1482,2.1482,138456.5499
2007-05-18 14:40:00,21.5,21.51,21.48,21.5,397535.6679636836,2.1482,2.1492,2.1462,2.1482,397535.668
2007-05-18 14:45:00,21.5,21.5,21.49,21.5,74578.46952010377,2.1482,2.1482,2.1472,2.1482,74578.4695
2007-05-18 14:50:00,21.5,21.5,21.49,21.49,199740.59662775617,2.1482,2.1482,2.1472,2.1472,199740.5966
2007-05-18 14:55:00,21.5,21.5,21.49,21.5,178339.81841763944,2.1482,2.1482,2.1472,2.1482,178339.8184
2007-05-18 15:00:00,21.51,21.53,21.5,21.51,162775.61608300908,2.1492,2.1512,2.1482,2.1492,162775.6161
2007-05-18 15:05:00,21.51,21.52,21.49,21.5,152723.73540856031,2.1492,2.1502,2.1472,2.1482,152723.7354
2007-05-18 15:10:00,21.5,21.51,21.49,21.49,175097.27626459143,2.1482,2.1492,2.1472,2.1472,175097.2763
2007-05-18 15:15:00,21.49,21.49,21.48,21.49,246433.2036316472,2.1472,2.1472,2.1462,2.1472,246433.2036
2007-05-18 15:20:00,21.49,21.5,21.49,21.49,202010.37613488967,2.1472,2.1482,2.1472,2.1472,202010.3761
2007-05-18 15:25:00,21.49,21.5,21.49,21.5,188715.953307393,2.1472,2.1482,2.1472,2.1482,188715.9533
2007-05-18 15:30:00,21.49,21.51,21.49,21.5,274319.0661478599,2.1472,2.1492,2.1472,2.1482,274319.0661
2007-05-18 15:35:00,21.5,21.52,21.5,21.52,296368.3527885863,2.1482,2.1502,2.1482,2.1502,296368.3528
2007-05-18 15:40:00,21.52,21.56,21.52,21.55,863164.7211413749,2.1502,2.1542,2.1502,2.1532,863164.7211
2007-05-18 15:45:00,21.55,21.57,21.55,21.55,686121.9195849546,2.1532,2.1552,2.1532,2.1532,686121.9196
2007-05-18 15:50:00,21.55,21.58,21.54,21.57,1201686.121919585,2.1532,2.1562,2.1522,2.1552,1201686.1219
2007-05-18 15:55:00,21.57,21.57,21.55,21.57,1302529.1828793774,2.1552,2.1552,2.1532,2.1552,1302529.1829
2007-05-21 09:30:00,21.71,21.74,21.63,21.7,1384889.7535667964,2.1691,2.1721,2.1611,2.1681,1384889.7536
2007-05-21 09:35:00,21.7,21.76,21.7,21.76,1098897.5356679638,2.1681,2.1741,2.1681,2.1741,1098897.5357
2007-05-21 09:40:00,21.75,21.85,21.75,21.85,1076523.9948119326,2.1731,2.1831,2.1731,2.1831,1076523.9948
2007-05-21 09:45:00,21.83,21.85,21.81,21.81,784046.692607004,2.1811,2.1831,2.1791,2.1791,784046.6926
2007-05-21 09:50:00,21.81,21.81,21.59,21.66,1341439.6887159534,2.1791,2.1791,2.1572,2.1641,1341439.6887
2007-05-21 09:55:00,21.67,21.78,21.63,21.76,1089818.4176394294,2.1651,2.1761,2.1611,2.1741,1089818.4176
2007-05-21 10:00:00,21.76,21.8,21.76,21.8,443255.5123216602,2.1741,2.1781,2.1741,2.1781,443255.5123
2007-05-21 10:05:00,21.8,21.81,21.79,21.81,609273.6705577172,2.1781,2.1791,2.1771,2.1791,609273.6706
2007-05-21 10:10:00,21.81,21.85,21.8,21.83,903047.9896238652,2.1791,2.1831,2.1781,2.1811,903047.9896
2007-05-21 10:15:00,21.83,21.84,21.82,21.84,552853.4370946822,2.1811,2.1821,2.1801,2.1821,552853.4371
2007-05-21 10:20:00,21.84,21.86,21.83,21.85,1041504.5395590144,2.1821,2.1841,2.1811,2.1831,1041504.5396
2007-05-21 10:25:00,21.86,21.9,21.85,21.88,995784.6952010376,2.1841,2.1881,2.1831,2.1861,995784.6952
2007-05-21 10:30:00,21.89,21.9,21.88,21.89,886511.0246433204,2.1871,2.1881,2.1861,2.1871,886511.0246
2007-05-21 10:35:00,21.89,21.9,21.88,21.89,599546.0440985733,2.1871,2.1881,2.1861,2.1871,599546.0441
2007-05-21 10:40:00,21.89,21.9,21.89,21.9,937094.6822308692,2.1871,2.1881,2.1871,2.1881,937094.6822
2007-05-21 10:45:00,21.9,21.9,21.89,21.9,1151750.972762646,2.1881,2.1881,2.1871,2.1881,1151750.9728
2007-05-21 10:50:00,21.9,21.9,21.88,21.89,835927.3670557718,2.1881,2.1881,2.1861,2.1871,835927.3671
2007-05-21 10:55:00,21.9,21.9,21.89,21.89,962386.5110246432,2.1881,2.1881,2.1871,2.1871,962386.511
2007-05-21 11:00:00,21.89,21.9,21.83,21.89,1803501.945525292,2.1871,2.1881,2.1811,2.1871,1803501.9455
2007-05-21 11:05:00,21.89,21.9,21.89,21.89,506809.3385214008,2.1871,2.1881,2.1871,2.1871,506809.3385
2007-05-21 11:10:00,21.9,21.9,21.89,21.89,626459.1439688716,2.1881,2.1881,2.1871,2.1871,626459.144
2007-05-21 11:15:00,21.89,21.9,21.85,21.85,372892.3476005189,2.1871,2.1881,2.1831,2.1831,372892.3476
2007-05-21 11:20:00,21.85,21.86,21.83,21.86,489623.86511024646,2.1831,2.1841,2.1811,2.1841,489623.8651
2007-05-21 11:25:00,21.86,21.88,21.85,21.88,425745.784695201,2.1841,2.1861,2.1831,2.1861,425745.7847
2007-05-21 11:30:00,21.88,21.88,21.86,21.86,262970.168612192,2.1861,2.1861,2.1841,2.1841,262970.1686
2007-05-21 11:35:00,21.86,21.86,21.85,21.85,142347.60051880675,2.1841,2.1841,2.1831,2.1831,142347.6005
2007-05-21 11:40:00,21.85,21.86,21.85,21.85,165693.90402075226,2.1831,2.1841,2.1831,2.1831,165693.904
2007-05-21 11:45:00,21.86,21.86,21.85,21.86,185473.411154345,2.1841,2.1841,2.1831,2.1841,185473.4112
2007-05-21 11:50:00,21.86,21.86,21.86,21.86,137159.53307392995,2.1841,2.1841,2.1841,2.1841,137159.5331
2007-05-21 11:55:00,21.86,21.88,21.86,21.88,287613.4889753567,2.1841,2.1861,2.1841,2.1861,287613.489
2007-05-21 12:00:00,21.88,21.89,21.88,21.88,286316.4721141375,2.1861,2.1871,2.1861,2.1861,286316.4721
2007-05-21 12:05:00,21.88,21.9,21.88,21.9,661478.5992217899,2.1861,2.1881,2.1861,2.1881,661478.5992
2007-05-21 12:10:00,21.9,21.91,21.89,21.9,753566.7963683528,2.1881,2.1891,2.1871,2.1881,753566.7964
2007-05-21 12:15:00,21.9,21.9,21.89,21.89,87872.89234760051,2.1881,2.1881,2.1871,2.1871,87872.8923
2007-05-21 12:20:00,21.89,21.9,21.89,21.89,225032.4254215305,2.1871,2.1881,2.1871,2.1871,225032.4254
2007-05-21 12:25:00,21.89,21.9,21.89,21.89,324578.46952010377,2.1871,2.1881,2.1871,2.1871,324578.4695
2007-05-21 12:30:00,21.89,21.89,21.88,21.88,624837.8728923476,2.1871,2.1871,2.1861,2.1861,624837.8729
2007-05-21 12:35:00,21.88,21.88,21.85,21.86,381647.2114137484,2.1861,2.1861,2.1831,2.1841,381647.2114
2007-05-21 12:40:00,21.85,21.88,21.85,21.88,254215.3047989624,2.1831,2.1861,2.1831,2.1861,254215.3048
2007-05-21 12:45:00,21.88,21.88,21.87,21.88,163099.87029831388,2.1861,2.1861,2.1851,2.1861,163099.8703
2007-05-21 12:50:00,21.88,21.88,21.88,21.88,232490.27237354085,2.1861,2.1861,2.1861,2.1861,232490.2724
2007-05-21 12:55:00,21.88,21.89,21.88,21.89,166666.66666666666,2.1861,2.1871,2.1861,2.1871,166666.6667
2007-05-21 13:00:00,21.89,21.9,21.89,21.89,339169.90920881974,2.1871,2.1881,2.1871,2.1871,339169.9092
2007-05-21 13:05:00,21.89,21.9,21.89,21.89,385862.5162127108,2.1871,2.1881,2.1871,2.1871,385862.5162
2007-05-21 13:10:00,21.89,21.91,21.89,21.91,683852.140077821,2.1871,2.1891,2.1871,2.1891,683852.1401
2007-05-21 13:15:00,21.91,21.93,21.9,21.93,684824.9027237354,2.1891,2.1911,2.1881,2.1911,684824.9027
2007-05-21 13:20:00,21.93,21.94,21.9,21.91,411154.3450064851,2.1911,2.1921,2.1881,2.1891,411154.345
2007-05-21 13:25:00,21.91,21.91,21.9,21.9,226977.95071335929,2.1891,2.1891,2.1881,2.1881,226977.9507
2007-05-21 13:30:00,21.9,21.9,21.88,21.88,309662.775616083,2.1881,2.1881,2.1861,2.1861,309662.7756
2007-05-21 13:35:00,21.88,21.88,21.85,21.86,341439.6887159533,2.1861,2.1861,2.1831,2.1841,341439.6887
2007-05-21 13:40:00,21.86,21.87,21.85,21.85,268806.74448767834,2.1841,2.1851,2.1831,2.1831,268806.7445
2007-05-21 13:45:00,21.86,21.88,21.86,21.88,382295.719844358,2.1841,2.1861,2.1841,2.1861,382295.7198
2007-05-21 13:50:00,21.88,21.88,21.86,21.87,401426.7185473411,2.1861,2.1861,2.1841,2.1851,401426.7185
2007-05-21 13:55:00,21.87,21.88,21.86,21.87,194552.52918287937,2.1851,2.1861,2.1841,2.1851,194552.5292
2007-05-21 14:00:00,21.87,21.87,21.86,21.87,185797.6653696498,2.1851,2.1851,2.1841,2.1851,185797.6654
2007-05-21 14:05:00,21.86,21.88,21.86,21.88,202658.8845654993,2.1841,2.1861,2.1841,2.1861,202658.8846
2007-05-21 14:10:00,21.88,21.89,21.87,21.88,382944.2282749676,2.1861,2.1871,2.1851,2.1861,382944.2283
2007-05-21 14:15:00,21.88,21.88,21.87,21.87,215953.30739299607,2.1861,2.1861,2.1851,2.1851,215953.3074
2007-05-21 14:20:00,21.87,21.88,21.87,21.88,203955.9014267185,2.1851,2.1861,2.1851,2.1861,203955.9014
2007-05-21 14:25:00,21.88,21.89,21.88,21.88,247405.9662775616,2.1861,2.1871,2.1861,2.1861,247405.9663
2007-05-21 14:30:00,21.89,21.89,21.88,21.89,141374.83787289236,2.1871,2.1871,2.1861,2.1871,141374.8379
2007-05-21 14:35:00,21.89,21.89,21.88,21.89,277237.35408560315,2.1871,2.1871,2.1861,2.1871,277237.3541
2007-05-21 14:40:00,21.89,21.9,21.89,21.89,183527.8858625162,2.1871,2.1881,2.1871,2.1871,183527.8859
2007-05-21 14:45:00,21.9,21.9,21.89,21.9,282425.4215304799,2.1881,2.1881,2.1871,2.1881,282425.4215
2007-05-21 14:50:00,21.89,21.9,21.88,21.88,273994.8119325551,2.1871,2.1881,2.1861,2.1861,273994.8119
2007-05-21 14:55:00,21.88,21.88,21.85,21.85,430285.34370946826,2.1861,2.1861,2.1831,2.1831,430285.3437
2007-05-21 15:00:00,21.85,21.86,21.82,21.82,310635.5382619974,2.1831,2.1841,2.1801,2.1801,310635.5383
2007-05-21 15:05:00,21.82,21.84,21.81,21.84,939364.4617380026,2.1801,2.1821,2.1791,2.1821,939364.4617
2007-05-21 15:10:00,21.83,21.86,21.83,21.86,574902.7237354086,2.1811,2.1841,2.1811,2.1841,574902.7237
2007-05-21 15:15:00,21.86,21.87,21.83,21.84,523346.3035019455,2.1841,2.1851,2.1811,2.1821,523346.3035
2007-05-21 15:20:00,21.84,21.85,21.81,21.82,675097.2762645915,2.1821,2.1831,2.1791,2.1801,675097.2763
2007-05-21 15:25:00,21.81,21.83,21.81,21.82,498702.9831387808,2.1791,2.1811,2.1791,2.1801,498702.9831
2007-05-21 15:30:00,21.82,21.83,21.81,21.83,546368.3527885863,2.1801,2.1811,2.1791,2.1811,546368.3528
2007-05-21 15:35:00,21.83,21.84,21.83,21.83,354085.6031128405,2.1811,2.1821,2.1811,2.1811,354085.6031
2007-05-21 15:40:00,21.83,21.87,21.83,21.87,528210.1167315175,2.1811,2.1851,2.1811,2.1851,528210.1167
2007-05-21 15:45:00,21.87,21.87,21.83,21.85,1343709.468223087,2.1851,2.1851,2.1811,2.1831,1343709.4682
2007-05-21 15:50:00,21.85,21.85,21.83,21.85,821335.9273670558,2.1831,2.1831,2.1811,2.1831,821335.9274
2007-05-21 15:55:00,21.84,21.86,21.83,21.85,1286640.7263294423,2.1821,2.1841,2.1811,2.1831,1286640.7263
2007-05-22 09:30:00,21.95,22.02,21.93,21.94,1090791.1802853437,2.1931,2.2001,2.1911,2.1921,1090791.1803
2007-05-22 09:35:00,21.94,21.95,21.9,21.94,329766.53696498054,2.1921,2.1931,2.1881,2.1921,329766.537
2007-05-22 09:40:00,21.94,21.94,21.91,21.91,345006.4850843061,2.1921,2.1921,2.1891,2.1891,345006.4851
2007-05-22 09:45:00,21.91,21.91,21.9,21.91,378404.6692607004,2.1891,2.1891,2.1881,2.1891,378404.6693
2007-05-22 09:50:00,21.91,21.91,21.9,21.91,519130.9987029832,2.1891,2.1891,2.1881,2.1891,519130.9987
2007-05-22 09:55:00,21.9,21.9,21.85,21.87,451686.121919585,2.1881,2.1881,2.1831,2.1851,451686.1219
2007-05-22 10:00:00,21.86,21.89,21.86,21.88,422178.98832684825,2.1841,2.1871,2.1841,2.1861,422178.9883
2007-05-22 10:05:00,21.88,21.89,21.88,21.88,485732.8145265888,2.1861,2.1871,2.1861,2.1861,485732.8145
2007-05-22 10:10:00,21.88,21.93,21.88,21.91,754863.813229572,2.1861,2.1911,2.1861,2.1891,754863.8132
2007-05-22 10:15:00,21.91,21.91,21.89,21.89,272697.7950713359,2.1891,2.1891,2.1871,2.1871,272697.7951
2007-05-22 10:20:00,21.89,21.91,21.87,21.91,311608.3009079118,2.1871,2.1891,2.1851,2.1891,311608.3009
2007-05-22 10:25:00,21.91,21.95,21.91,21.95,369325.551232166,2.1891,2.1931,2.1891,2.1931,369325.5512
2007-05-22 10:30:00,21.95,21.97,21.93,21.95,535019.4552529183,2.1931,2.1951,2.1911,2.1931,535019.4553
2007-05-22 10:35:00,21.95,21.96,21.93,21.94,386835.2788586252,2.1931,2.1941,2.1911,2.1921,386835.2789
2007-05-22 10:40:00,21.94,21.98,21.93,21.98,254215.3047989624,2.1921,2.1961,2.1911,2.1961,254215.3048
2007-05-22 10:45:00,21.98,21.99,21.95,21.98,229247.73022049287,2.1961,2.1971,2.1931,2.1961,229247.7302
2007-05-22 10:50:00,21.99,21.99,21.97,21.98,289234.7600518807,2.1971,2.1971,2.1951,2.1961,289234.7601
2007-05-22 10:55:00,21.98,22.0,21.96,21.99,754215.3047989624,2.1961,2.1981,2.1941,2.1971,754215.3048
2007-05-22 11:00:00,22.0,22.0,21.97,21.97,374837.8728923476,2.1981,2.1981,2.1951,2.1951,374837.8729
2007-05-22 11:05:00,21.97,21.97,21.96,21.97,332360.5706874189,2.1951,2.1951,2.1941,2.1951,332360.5707
2007-05-22 11:10:00,21.97,21.98,21.96,21.98,307392.9961089494,2.1951,2.1961,2.1941,2.1961,307392.9961
2007-05-22 11:15:00,21.98,21.99,21.97,21.98,293450.06485084305,2.1961,2.1971,2.1951,2.1961,293450.0649
2007-05-22 11:20:00,21.98,22.0,21.97,22.0,375810.635538262,2.1961,2.1981,2.1951,2.1981,375810.6355
2007-05-22 11:25:00,22.0,22.04,22.0,22.04,354409.8573281453,2.1981,2.2021,2.1981,2.2021,354409.8573
2007-05-22 11:30:00,22.04,22.04,22.03,22.03,247730.2204928664,2.2021,2.2021,2.2011,2.2011,247730.2205
2007-05-22 11:35:00,22.04,22.04,22.03,22.03,147859.92217898832,2.2021,2.2021,2.2011,2.2011,147859.9222
2007-05-22 11:40:00,22.03,22.03,21.98,21.98,479571.98443579767,2.2011,2.2011,2.1961,2.1961,479571.9844
2007-05-22 11:45:00,21.99,21.99,21.96,21.98,297989.6238651103,2.1971,2.1971,2.1941,2.1961,297989.6239
2007-05-22 11:50:00,21.98,22.02,21.98,22.01,292477.30220492865,2.1961,2.2001,2.1961,2.1991,292477.3022
2007-05-22 11:55:00,22.01,22.03,22.0,22.03,247730.2204928664,2.1991,2.2011,2.1981,2.2011,247730.2205
2007-05-22 12:00:00,22.03,22.04,22.01,22.02,230869.0012970169,2.2011,2.2021,2.1991,2.2001,230869.0013
2007-05-22 12:05:00,22.02,22.04,22.01,22.03,142671.85473411155,2.2001,2.2021,2.1991,2.2011,142671.8547
2007-05-22 12:10:00,22.03,22.04,22.03,22.03,163424.12451361868,2.2011,2.2021,2.2011,2.2011,163424.1245
2007-05-22 12:15:00,22.03,22.03,22.03,22.03,133268.48249027238,2.2011,2.2011,2.2011,2.2011,133268.4825
2007-05-22 12:20:00,22.03,22.04,22.02,22.03,175421.53047989623,2.2011,2.2021,2.2001,2.2011,175421.5305
2007-05-22 12:25:00,22.03,22.04,22.03,22.04,133916.99092088197,2.2011,2.2021,2.2011,2.2021,133916.9909
2007-05-22 12:30:00,22.04,22.05,22.04,22.04,494487.6783398184,2.2021,2.2031,2.2021,2.2021,494487.6783
2007-05-22 12:35:00,22.04,22.05,22.03,22.04,632295.719844358,2.2021,2.2031,2.2011,2.2021,632295.7198
2007-05-22 12:40:00,22.05,22.05,22.04,22.05,276588.8456549935,2.2031,2.2031,2.2021,2.2031,276588.8457
2007-05-22 12:45:00,22.05,22.05,22.04,22.05,315175.0972762646,2.2031,2.2031,2.2021,2.2031,315175.0973
2007-05-22 12:50:00,22.05,22.11,22.05,22.11,429312.5810635538,2.2031,2.2091,2.2031,2.2091,429312.5811
2007-05-22 12:55:00,22.11,22.13,22.11,22.12,487354.0856031129,2.2091,2.2111,2.2091,2.2101,487354.0856
2007-05-22 13:00:00,22.12,22.13,22.11,22.12,155317.7691309987,2.2101,2.2111,2.2091,2.2101,155317.7691
2007-05-22 13:05:00,22.12,22.13,22.1,22.11,296692.6070038911,2.2101,2.2111,2.2081,2.2091,296692.607
2007-05-22 13:10:00,22.11,22.11,22.1,22.11,114137.48378728924,2.2091,2.2091,2.2081,2.2091,114137.4838
2007-05-22 13:15:00,22.11,22.11,22.1,22.1,250000.0,2.2091,2.2091,2.2081,2.2081,250000.0
2007-05-22 13:20:00,22.1,22.1,22.07,22.07,587224.383916991,2.2081,2.2081,2.2051,2.2051,587224.3839
2007-05-22 13:25:00,22.07,22.09,22.07,22.08,144941.63424124513,2.2051,2.2071,2.2051,2.2061,144941.6342
2007-05-22 13:30:00,22.08,22.09,22.08,22.09,138132.29571984435,2.2061,2.2071,2.2061,2.2071,138132.2957
2007-05-22 13:35:00,22.09,22.1,22.07,22.07,255836.5758754864,2.2071,2.2081,2.2051,2.2051,255836.5759
2007-05-22 13:40:00,22.07,22.11,22.07,22.11,491245.13618677045,2.2051,2.2091,2.2051,2.2091,491245.1362
2007-05-22 13:45:00,22.11,22.12,22.11,22.12,221141.3748378729,2.2091,2.2101,2.2091,2.2101,221141.3748
2007-05-22 13:50:00,22.12,22.16,22.12,22.12,543450.064850843,2.2101,2.2141,2.2101,2.2101,543450.0649
2007-05-22 13:55:00,22.13,22.13,22.1,22.11,235732.8145265889,2.2111,2.2111,2.2081,2.2091,235732.8145
2007-05-22 14:00:00,22.11,22.12,22.08,22.11,378728.9234760052,2.2091,2.2101,2.2061,2.2091,378728.9235
2007-05-22 14:05:00,22.12,22.12,22.11,22.12,238975.35667963684,2.2101,2.2101,2.2091,2.2101,238975.3567
2007-05-22 14:10:00,22.12,22.12,22.09,22.09,466601.8158236057,2.2101,2.2101,2.2071,2.2071,466601.8158
2007-05-22 14:15:00,22.1,22.1,22.08,22.09,214007.7821011673,2.2081,2.2081,2.2061,2.2071,214007.7821
2007-05-22 14:20:00,22.09,22.09,22.08,22.09,215629.05317769133,2.2071,2.2071,2.2061,2.2071,215629.0532
2007-05-22 14:25:00,22.09,22.09,22.09,22.09,185473.411154345,2.2071,2.2071,2.2071,2.2071,185473.4112
2007-05-22 14:30:00,22.09,22.1,22.09,22.1,221465.6290531777,2.2071,2.2081,2.2071,2.2081,221465.6291
2007-05-22 14:35:00,22.1,22.1,22.08,22.08,260051.8806744488,2.2081,2.2081,2.2061,2.2061,260051.8807
2007-05-22 14:40:00,22.08,22.08,22.03,22.03,725356.6796368354,2.2061,2.2061,2.2011,2.2011,725356.6796
2007-05-22 14:45:00,22.03,22.11,22.03,22.07,736705.5771725032,2.2011,2.2091,2.2011,2.2051,736705.5772
2007-05-22 14:50:00,22.07,22.08,22.06,22.08,246757.457846952,2.2051,2.2061,2.2041,2.2061,246757.4578
2007-05-22 14:55:00,22.09,22.1,22.08,22.1,344033.7224383917,2.2071,2.2081,2.2061,2.2081,344033.7224
2007-05-22 15:00:00,22.09,22.1,22.09,22.1,203307.3929961089,2.2071,2.2081,2.2071,2.2081,203307.393
2007-05-22 15:05:00,22.1,22.12,22.1,22.12,292477.30220492865,2.2081,2.2101,2.2081,2.2101,292477.3022
2007-05-22 15:10:00,22.12,22.12,22.1,22.1,350194.55252918287,2.2101,2.2101,2.2081,2.2081,350194.5525
2007-05-22 15:15:00,22.1,22.11,22.07,22.07,370946.82230869,2.2081,2.2091,2.2051,2.2051,370946.8223
2007-05-22 15:20:00,22.07,22.08,22.06,22.07,344033.7224383917,2.2051,2.2061,2.2041,2.2051,344033.7224
2007-05-22 15:25:00,22.07,22.09,22.06,22.09,366407.2632944228,2.2051,2.2071,2.2041,2.2071,366407.2633
2007-05-22 15:30:00,22.09,22.11,22.09,22.11,374513.6186770428,2.2071,2.2091,2.2071,2.2091,374513.6187
2007-05-22 15:35:00,22.1,22.11,22.08,22.11,596627.7561608301,2.2081,2.2091,2.2061,2.2091,596627.7562
2007-05-22 15:40:00,22.11,22.13,22.11,22.12,765888.4565499352,2.2091,2.2111,2.2091,2.2101,765888.4565
2007-05-22 15:45:00,22.12,22.12,22.1,22.1,802853.4370946822,2.2101,2.2101,2.2081,2.2081,802853.4371
2007-05-22 15:50:00,22.1,22.11,22.09,22.1,1223735.4085603114,2.2081,2.2091,2.2071,2.2081,1223735.4086
2007-05-22 15:55:00,22.1,22.11,22.08,22.09,1177042.8015564205,2.2081,2.2091,2.2061,2.2071,1177042.8016
2007-05-23 09:30:00,22.2,22.2,22.11,22.13,1124837.8728923476,2.2181,2.2181,2.2091,2.2111,1124837.8729
2007-05-23 09:35:00,22.13,22.17,22.1,22.1,559014.2671854735,2.2111,2.2151,2.2081,2.2081,559014.2672
2007-05-23 09:40:00,22.1,22.1,22.05,22.07,393968.8715953308,2.2081,2.2081,2.2031,2.2051,393968.8716
2007-05-23 09:45:00,22.07,22.1,22.05,22.1,429636.83527885866,2.2051,2.2081,2.2031,2.2081,429636.8353
2007-05-23 09:50:00,22.09,22.11,22.09,22.1,244163.42412451364,2.2071,2.2091,2.2071,2.2081,244163.4241
2007-05-23 09:55:00,22.1,22.11,22.1,22.1,244487.67833981843,2.2081,2.2091,2.2081,2.2081,244487.6783
2007-05-23 10:00:00,22.1,22.12,22.1,22.1,412127.1076523995,2.2081,2.2101,2.2081,2.2081,412127.1077
2007-05-23 10:05:00,22.1,22.12,22.1,22.11,284695.2010376135,2.2081,2.2101,2.2081,2.2091,284695.201
2007-05-23 10:10:00,22.11,22.11,22.07,22.08,342412.4513618677,2.2091,2.2091,2.2051,2.2061,342412.4514
2007-05-23 10:15:00,22.08,22.08,22.02,22.02,529507.1335927367,2.2061,2.2061,2.2001,2.2001,529507.1336
2007-05-23 10:20:00,22.02,22.04,22.0,22.0,523994.8119325551,2.2001,2.2021,2.1981,2.1981,523994.8119
2007-05-23 10:25:00,22.0,22.01,21.97,22.01,408884.5654993515,2.1981,2.1991,2.1951,2.1991,408884.5655
2007-05-23 10:30:00,22.01,22.05,22.01,22.03,342088.1971465629,2.1991,2.2031,2.1991,2.2011,342088.1971
2007-05-23 10:35:00,22.04,22.07,22.03,22.04,291180.28534370946,2.2021,2.2051,2.2011,2.2021,291180.2853
2007-05-23 10:40:00,22.04,22.05,22.02,22.05,357652.3994811933,2.2021,2.2031,2.2001,2.2031,357652.3995
2007-05-23 10:45:00,22.05,22.09,22.05,22.09,429961.08949416346,2.2031,2.2071,2.2031,2.2071,429961.0895
2007-05-23 10:50:00,22.09,22.14,22.09,22.12,373540.8560311285,2.2071,2.2121,2.2071,2.2101,373540.856
2007-05-23 10:55:00,22.12,22.13,22.1,22.11,376783.3981841764,2.2101,2.2111,2.2081,2.2091,376783.3982
2007-05-23 11:00:00,22.11,22.12,22.11,22.12,326523.99481193256,2.2091,2.2101,2.2091,2.2101,326523.9948
2007-05-23 11:05:00,22.12,22.13,22.11,22.12,184176.3942931258,2.2101,2.2111,2.2091,2.2101,184176.3943
2007-05-23 11:10:00,22.12,22.13,22.11,22.12,238326.84824902724,2.2101,2.2111,2.2091,2.2101,238326.8482
2007-05-23 11:15:00,22.11,22.11,22.08,22.08,238002.59403372245,2.2091,2.2091,2.2061,2.2061,238002.594
2007-05-23 11:20:00,22.08,22.11,22.05,22.07,407911.8028534371,2.2061,2.2091,2.2031,2.2051,407911.8029
2007-05-23 11:25:00,22.07,22.08,22.04,22.05,310311.2840466926,2.2051,2.2061,2.2021,2.2031,310311.284
2007-05-23 11:30:00,22.05,22.05,22.04,22.04,124189.364461738,2.2031,2.2031,2.2021,2.2021,124189.3645
2007-05-23 11:35:00,22.04,22.05,22.04,22.04,168612.19195849547,2.2021,2.2031,2.2021,2.2021,168612.192
2007-05-23 11:40:00,22.04,22.07,22.04,22.07,227626.45914396888,2.2021,2.2051,2.2021,2.2051,227626.4591
2007-05-23 11:45:00,22.07,22.11,22.07,22.11,384889.7535667964,2.2051,2.2091,2.2051,2.2091,384889.7536
2007-05-23 11:50:00,22.11,22.13,22.11,22.13,501621.271076524,2.2091,2.2111,2.2091,2.2111,501621.2711
2007-05-23 11:55:00,22.12,22.13,22.1,22.1,230544.7470817121,2.2101,2.2111,2.2081,2.2081,230544.7471
2007-05-23 12:00:00,22.1,22.12,22.1,22.11,267509.72762645915,2.2081,2.2101,2.2081,2.2091,267509.7276
2007-05-23 12:05:00,22.11,22.12,22.11,22.12,229896.23865110247,2.2091,2.2101,2.2091,2.2101,229896.2387
2007-05-23 12:10:00,22.12,22.12,22.1,22.11,146887.15953307392,2.2101,2.2101,2.2081,2.2091,146887.1595
2007-05-23 12:15:00,22.11,22.12,22.11,22.12,164396.88715953307,2.2091,2.2101,2.2091,2.2101,164396.8872
2007-05-23 12:20:00,22.12,22.12,22.1,22.1,202334.6303501945,2.2101,2.2101,2.2081,2.2081,202334.6304
2007-05-23 12:25:00,22.1,22.11,22.1,22.11,89169.90920881972,2.2081,2.2091,2.2081,2.2091,89169.9092
2007-05-23 12:30:00,22.11,22.11,22.1,22.11,109922.17898832684,2.2091,2.2091,2.2081,2.2091,109922.179
2007-05-23 12:35:00,22.11,22.12,22.1,22.11,437418.9364461738,2.2091,2.2101,2.2081,2.2091,437418.9364
2007-05-23 12:40:00,22.11,22.11,22.1,22.11,179312.58106355384,2.2091,2.2091,2.2081,2.2091,179312.5811
2007-05-23 12:45:00,22.11,22.12,22.11,22.11,176070.03891050583,2.2091,2.2101,2.2091,2.2091,176070.0389
2007-05-23 12:50:00,22.11,22.12,22.11,22.11,427691.3099870298,2.2091,2.2101,2.2091,2.2091,427691.31
2007-05-23 12:55:00,22.11,22.11,22.1,22.1,107003.89105058364,2.2091,2.2091,2.2081,2.2081,107003.8911
2007-05-23 13:00:00,22.1,22.1,22.1,22.1,110570.68741893645,2.2081,2.2081,2.2081,2.2081,110570.6874
2007-05-23 13:05:00,22.1,22.11,22.1,22.11,239623.86511024644,2.2081,2.2091,2.2081,2.2091,239623.8651
2007-05-23 13:10:00,22.11,22.12,22.11,22.12,384565.4993514916,2.2091,2.2101,2.2091,2.2101,384565.4994
2007-05-23 13:15:00,22.12,22.12,22.11,22.11,254863.813229572,2.2101,2.2101,2.2091,2.2091,254863.8132
2007-05-23 13:20:00,22.11,22.11,22.11,22.11,71011.67315175098,2.2091,2.2091,2.2091,2.2091,71011.6732
2007-05-23 13:25:00,22.11,22.11,22.1,22.11,138456.54993514917,2.2091,2.2091,2.2081,2.2091,138456.5499
2007-05-23 13:30:00,22.11,22.11,22.11,22.11,85603.11284046693,2.2091,2.2091,2.2091,2.2091,85603.1128
2007-05-23 13:35:00,22.11,22.11,22.11,22.11,227950.71335927368,2.2091,2.2091,2.2091,2.2091,227950.7134
2007-05-23 13:40:00,22.11,22.11,22.11,22.11,135862.51621271076,2.2091,2.2091,2.2091,2.2091,135862.5162
2007-05-23 13:45:00,22.11,22.11,22.1,22.1,155966.2775616083,2.2091,2.2091,2.2081,2.2081,155966.2776
2007-05-23 13:50:00,22.1,22.1,22.09,22.1,184824.9027237354,2.2081,2.2081,2.2071,2.2081,184824.9027
2007-05-23 13:55:00,22.1,22.11,22.08,22.08,258430.6095979248,2.2081,2.2091,2.2061,2.2061,258430.6096
2007-05-23 14:00:00,22.08,22.08,22.07,22.07,439688.7159533074,2.2061,2.2061,2.2051,2.2051,439688.716
2007-05-23 14:05:00,22.08,22.08,22.06,22.08,253891.0505836576,2.2061,2.2061,2.2041,2.2061,253891.0506
2007-05-23 14:10:00,22.07,22.1,22.07,22.1,218871.5953307393,2.2051,2.2081,2.2051,2.2081,218871.5953
2007-05-23 14:15:00,22.1,22.1,22.08,22.08,341439.6887159533,2.2081,2.2081,2.2061,2.2061,341439.6887
2007-05-23 14:20:00,22.08,22.08,22.04,22.04,396887.159533074,2.2061,2.2061,2.2021,2.2021,396887.1595
2007-05-23 14:25:00,22.04,22.04,22.0,22.01,391050.58365758753,2.2021,2.2021,2.1981,2.1991,391050.5837
2007-05-23 14:30:00,22.01,22.05,22.0,22.04,363488.9753566797,2.1991,2.2031,2.1981,2.2021,363488.9754
2007-05-23 14:35:00,22.04,22.06,22.04,22.06,220168.6121919585,2.2021,2.2041,2.2021,2.2041,220168.6122
2007-05-23 14:40:00,22.06,22.06,22.0,22.0,389429.31258106354,2.2041,2.2041,2.1981,2.1981,389429.3126
2007-05-23 14:45:00,22.0,22.04,22.0,22.01,391050.58365758753,2.1981,2.2021,2.1981,2.1991,391050.5837
2007-05-23 14:50:00,22.01,22.04,22.01,22.04,238975.35667963684,2.1991,2.2021,2.1991,2.2021,238975.3567
2007-05-23 14:55:00,22.04,22.07,22.04,22.05,224383.9169909209,2.2021,2.2051,2.2021,2.2031,224383.917
2007-05-23 15:00:00,22.05,22.06,22.04,22.06,176394.29312581063,2.2031,2.2041,2.2021,2.2041,176394.2931
2007-05-23 15:05:00,22.06,22.07,22.04,22.05,239948.11932555123,2.2041,2.2051,2.2021,2.2031,239948.1193
2007-05-23 15:10:00,22.05,22.05,22.02,22.03,234435.79766536967,2.2031,2.2031,2.2001,2.2011,234435.7977
2007-05-23 15:15:00,22.03,22.04,22.02,22.04,290856.03112840466,2.2011,2.2021,2.2001,2.2021,290856.0311
2007-05-23 15:20:00,22.04,22.05,22.02,22.04,223411.15434500648,2.2021,2.2031,2.2001,2.2021,223411.1543
2007-05-23 15:25:00,22.05,22.06,22.05,22.05,273346.3035019455,2.2031,2.2041,2.2031,2.2031,273346.3035
2007-05-23 15:30:00,22.05,22.05,22.03,22.04,317120.6225680934,2.2031,2.2031,2.2011,2.2021,317120.6226
2007-05-23 15:35:00,22.04,22.05,22.03,22.04,251945.5252918288,2.2021,2.2031,2.2011,2.2021,251945.5253
2007-05-23 15:40:00,22.04,22.05,22.04,22.04,373540.8560311285,2.2021,2.2031,2.2021,2.2021,373540.856
2007-05-23 15:45:00,22.04,22.05,22.04,22.04,304474.70817120624,2.2021,2.2031,2.2021,2.2021,304474.7082
2007-05-23 15:50:00,22.04,22.04,22.02,22.02,624513.6186770428,2.2021,2.2021,2.2001,2.2001,624513.6187
2007-05-23 15:55:00,22.02,22.03,22.0,22.0,596303.5019455253,2.2001,2.2011,2.1981,2.1981,596303.5019
2007-05-24 09:30:00,22.08,22.14,22.05,22.07,853761.3488975357,2.2061,2.2121,2.2031,2.2051,853761.3489
2007-05-24 09:35:00,22.07,22.08,22.05,22.06,253566.7963683528,2.2051,2.2061,2.2031,2.2041,253566.7964
2007-05-24 09:40:00,22.05,22.06,22.04,22.05,207846.9520103761,2.2031,2.2041,2.2021,2.2031,207846.952
2007-05-24 09:45:00,22.05,22.05,22.03,22.04,137808.04150453955,2.2031,2.2031,2.2011,2.2021,137808.0415
2007-05-24 09:50:00,22.04,22.05,22.03,22.05,253242.542153048,2.2021,2.2031,2.2011,2.2031,253242.5422
2007-05-24 09:55:00,22.04,22.05,22.04,22.04,172503.24254215305,2.2021,2.2031,2.2021,2.2021,172503.2425
2007-05-24 10:00:00,22.05,22.11,22.04,22.08,791504.5395590143,2.2031,2.2091,2.2021,2.2061,791504.5396
2007-05-24 10:05:00,22.08,22.1,22.05,22.06,320687.4189364462,2.2061,2.2081,2.2031,2.2041,320687.4189
2007-05-24 10:10:00,22.07,22.08,22.0,22.0,500648.5084306096,2.2051,2.2061,2.1981,2.1981,500648.5084
2007-05-24 10:15:00,22.0,22.09,22.0,22.07,421854.73411154345,2.1981,2.2071,2.1981,2.2051,421854.7341
2007-05-24 10:20:00,22.06,22.06,22.04,22.05,266861.21919584955,2.2041,2.2041,2.2021,2.2031,266861.2192
2007-05-24 10:25:00,22.05,22.06,22.04,22.04,257457.8469520104,2.2031,2.2041,2.2021,2.2021,257457.847
2007-05-24 10:30:00,22.05,22.05,22.01,22.01,395590.1426718548,2.2031,2.2031,2.1991,2.1991,395590.1427
2007-05-24 10:35:00,22.01,22.02,21.95,21.95,372892.3476005189,2.1991,2.2001,2.1931,2.1931,372892.3476
2007-05-24 10:40:00,21.95,21.98,21.94,21.94,317120.6225680934,2.1931,2.1961,2.1921,2.1921,317120.6226
2007-05-24 10:45:00,21.94,21.96,21.88,21.9,598249.0272373541,2.1921,2.1941,2.1861,2.1881,598249.0272
2007-05-24 10:50:00,21.9,21.94,21.89,21.92,278534.37094682234,2.1881,2.1921,2.1871,2.1901,278534.3709
2007-05-24 10:55:00,21.92,21.93,21.87,21.9,290856.03112840466,2.1901,2.1911,2.1851,2.1881,290856.0311
2007-05-24 11:00:00,21.9,21.92,21.89,21.9,261024.6433203632,2.1881,2.1901,2.1871,2.1881,261024.6433
2007-05-24 11:05:00,21.9,21.96,21.89,21.95,284695.2010376135,2.1881,2.1941,2.1871,2.1931,284695.201
2007-05-24 11:10:00,21.95,21.96,21.9,21.9,287937.7431906615,2.1931,2.1941,2.1881,2.1881,287937.7432
2007-05-24 11:15:00,21.9,21.91,21.87,21.88,173151.75097276265,2.1881,2.1891,2.1851,2.1861,173151.751
2007-05-24 11:20:00,21.88,21.91,21.87,21.91,172178.98832684825,2.1861,2.1891,2.1851,2.1891,172178.9883
2007-05-24 11:25:00,21.9,21.91,21.86,21.88,290531.77691309986,2.1881,2.1891,2.1841,2.1861,290531.7769
2007-05-24 11:30:00,21.89,21.9,21.87,21.87,250972.7626459144,2.1871,2.1881,2.1851,2.1851,250972.7626
2007-05-24 11:35:00,21.87,21.88,21.87,21.88,174773.02204928664,2.1851,2.1861,2.1851,2.1861,174773.022
2007-05-24 11:40:00,21.87,21.87,21.85,21.87,203631.6472114137,2.1851,2.1851,2.1831,2.1851,203631.6472
2007-05-24 11:45:00,21.87,21.91,21.87,21.9,185149.1569390402,2.1851,2.1891,2.1851,2.1881,185149.1569
2007-05-24 11:50:00,21.9,21.93,21.9,21.91,146887.15953307392,2.1881,2.1911,2.1881,2.1891,146887.1595
2007-05-24 11:55:00,21.92,21.94,21.92,21.94,185473.411154345,2.1901,2.1921,2.1901,2.1921,185473.4112
2007-05-24 12:00:00,21.94,21.95,21.9,21.92,159208.8197146563,2.1921,2.1931,2.1881,2.1901,159208.8197
2007-05-24 12:05:00,21.92,21.92,21.9,21.91,102464.33203631648,2.1901,2.1901,2.1881,2.1891,102464.332
2007-05-24 12:10:00,21.91,21.91,21.87,21.91,226005.1880674449,2.1891,2.1891,2.1851,2.1891,226005.1881
2007-05-24 12:15:00,21.91,21.92,21.91,21.91,198443.57976653692,2.1891,2.1901,2.1891,2.1891,198443.5798
2007-05-24 12:20:00,21.91,21.93,21.9,21.9,266212.71076524,2.1891,2.1911,2.1881,2.1881,266212.7108
2007-05-24 12:25:00,21.9,21.91,21.9,21.9,124513.6186770428,2.1881,2.1891,2.1881,2.1881,124513.6187
2007-05-24 12:30:00,21.9,21.91,21.85,21.87,498702.9831387808,2.1881,2.1891,2.1831,2.1851,498702.9831
2007-05-24 12:35:00,21.87,21.87,21.84,21.86,186770.42801556425,2.1851,2.1851,2.1821,2.1841,186770.428
2007-05-24 12:40:00,21.86,21.87,21.83,21.85,216601.8158236057,2.1841,2.1851,2.1811,2.1831,216601.8158
2007-05-24 12:45:00,21.85,21.87,21.84,21.86,238975.35667963684,2.1831,2.1851,2.1821,2.1841,238975.3567
2007-05-24 12:50:00,21.86,21.88,21.84,21.85,345006.4850843061,2.1841,2.1861,2.1821,2.1831,345006.4851
2007-05-24 12:55:00,21.85,21.86,21.84,21.84,272697.7950713359,2.1831,2.1841,2.1821,2.1821,272697.7951
2007-05-24 13:00:00,21.84,21.85,21.84,21.84,197795.07133592732,2.1821,2.1831,2.1821,2.1821,197795.0713
2007-05-24 13:05:00,21.84,21.84,21.79,21.79,368677.0428015564,2.1821,2.1821,2.1771,2.1771,368677.0428
2007-05-24 13:10:00,21.79,21.83,21.79,21.8,249027.2373540856,2.1771,2.1811,2.1771,2.1781,249027.2374
2007-05-24 13:15:00,21.8,21.83,21.8,21.81,200713.35927367056,2.1781,2.1811,2.1781,2.1791,200713.3593
2007-05-24 13:20:00,21.81,21.82,21.8,21.82,374837.8728923476,2.1791,2.1801,2.1781,2.1801,374837.8729
2007-05-24 13:25:00,21.82,21.83,21.81,21.82,148508.43060959794,2.1801,2.1811,2.1791,2.1801,148508.4306
2007-05-24 13:30:00,21.82,21.82,21.79,21.79,231517.5097276265,2.1801,2.1801,2.1771,2.1771,231517.5097
2007-05-24 13:35:00,21.79,21.83,21.79,21.8,274967.5745784695,2.1771,2.1811,2.1771,2.1781,274967.5746
2007-05-24 13:40:00,21.8,21.81,21.79,21.81,252269.7795071336,2.1781,2.1791,2.1771,2.1791,252269.7795
2007-05-24 13:45:00,21.81,21.83,21.81,21.82,206549.93514915693,2.1791,2.1811,2.1791,2.1801,206549.9351
2007-05-24 13:50:00,21.82,21.85,21.82,21.84,336575.8754863813,2.1801,2.1831,2.1801,2.1821,336575.8755
2007-05-24 13:55:00,21.84,21.84,21.82,21.83,217574.5784695201,2.1821,2.1821,2.1801,2.1811,217574.5785
2007-05-24 14:00:00,21.83,21.84,21.82,21.83,180933.85214007783,2.1811,2.1821,2.1801,2.1811,180933.8521
2007-05-24 14:05:00,21.83,21.83,21.81,21.82,153696.4980544747,2.1811,2.1811,2.1791,2.1801,153696.4981
2007-05-24 14:10:00,21.81,21.83,21.78,21.78,242866.4072632944,2.1791,2.1811,2.1761,2.1761,242866.4073
2007-05-24 14:15:00,21.78,21.79,21.76,21.78,262645.9143968872,2.1761,2.1771,2.1741,2.1761,262645.9144
2007-05-24 14:20:00,21.78,21.81,21.78,21.8,224708.1712062257,2.1761,2.1791,2.1761,2.1781,224708.1712
2007-05-24 14:25:00,21.8,21.82,21.8,21.82,267509.72762645915,2.1781,2.1801,2.1781,2.1801,267509.7276
2007-05-24 14:30:00,21.82,21.82,21.81,21.81,185149.1569390402,2.1801,2.1801,2.1791,2.1791,185149.1569
2007-05-24 14:35:00,21.81,21.81,21.76,21.78,370298.3138780804,2.1791,2.1791,2.1741,2.1761,370298.3139
2007-05-24 14:40:00,21.78,21.8,21.77,21.79,272373.5408560311,2.1761,2.1781,2.1751,2.1771,272373.5409
2007-05-24 14:45:00,21.79,21.82,21.77,21.81,284370.9468223087,2.1771,2.1801,2.1751,2.1791,284370.9468
2007-05-24 14:50:00,21.8,21.82,21.79,21.81,239948.11932555123,2.1781,2.1801,2.1771,2.1791,239948.1193
2007-05-24 14:55:00,21.82,21.82,21.79,21.79,312581.0635538262,2.1801,2.1801,2.1771,2.1771,312581.0636
2007-05-24 15:00:00,21.79,21.82,21.79,21.79,247405.9662775616,2.1771,2.1801,2.1771,2.1771,247405.9663
2007-05-24 15:05:00,21.79,21.8,21.78,21.8,316796.3683527886,2.1771,2.1781,2.1761,2.1781,316796.3684
2007-05-24 15:10:00,21.8,21.81,21.77,21.79,359597.92477302207,2.1781,2.1791,2.1751,2.1771,359597.9248
2007-05-24 15:15:00,21.79,21.79,21.77,21.78,296044.0985732815,2.1771,2.1771,2.1751,2.1761,296044.0986
2007-05-24 15:20:00,21.78,21.79,21.77,21.79,274643.3203631647,2.1761,2.1771,2.1751,2.1771,274643.3204
2007-05-24 15:25:00,21.79,21.79,21.77,21.78,312256.8093385214,2.1771,2.1771,2.1751,2.1761,312256.8093
2007-05-24 15:30:00,21.78,21.79,21.77,21.79,272049.2866407263,2.1761,2.1771,2.1751,2.1771,272049.2866
2007-05-24 15:35:00,21.79,21.79,21.76,21.76,505512.3216601816,2.1771,2.1771,2.1741,2.1741,505512.3217
2007-05-24 15:40:00,21.76,21.77,21.73,21.73,1178988.326848249,2.1741,2.1751,2.1711,2.1711,1178988.3268
2007-05-24 15:45:00,21.73,21.79,21.72,21.72,1156290.5317769132,2.1711,2.1771,2.1701,2.1701,1156290.5318
2007-05-24 15:50:00,21.72,21.76,21.72,21.75,739948.1193255512,2.1701,2.1741,2.1701,2.1731,739948.1193
2007-05-24 15:55:00,21.75,21.77,21.74,21.75,1526264.5914396888,2.1731,2.1751,2.1721,2.1731,1526264.5914
2007-05-25 09:30:00,21.79,21.83,21.74,21.75,657911.8028534371,2.1771,2.1811,2.1721,2.1731,657911.8029
2007-05-25 09:35:00,21.75,21.77,21.74,21.77,418936.4461738003,2.1731,2.1751,2.1721,2.1751,418936.4462
2007-05-25 09:40:00,21.77,21.78,21.74,21.75,244811.93255512323,2.1751,2.1761,2.1721,2.1731,244811.9326
2007-05-25 09:45:00,21.75,21.77,21.72,21.77,339169.90920881974,2.1731,2.1751,2.1701,2.1751,339169.9092
2007-05-25 09:50:00,21.77,21.78,21.74,21.76,286964.9805447471,2.1751,2.1761,2.1721,2.1741,286964.9805
2007-05-25 09:55:00,21.76,21.77,21.75,21.75,197146.56290531773,2.1741,2.1751,2.1731,2.1731,197146.5629
2007-05-25 10:00:00,21.74,21.75,21.72,21.73,348249.0272373541,2.1721,2.1731,2.1701,2.1711,348249.0272
2007-05-25 10:05:00,21.73,21.74,21.71,21.71,157263.2944228275,2.1711,2.1721,2.1691,2.1691,157263.2944
2007-05-25 10:10:00,21.71,21.72,21.7,21.71,337224.38391699095,2.1691,2.1701,2.1681,2.1691,337224.3839
2007-05-25 10:15:00,21.7,21.71,21.7,21.7,206549.93514915693,2.1681,2.1691,2.1681,2.1681,206549.9351
2007-05-25 10:20:00,21.7,21.7,21.68,21.68,307392.9961089494,2.1681,2.1681,2.1661,2.1661,307392.9961
2007-05-25 10:25:00,21.68,21.68,21.64,21.66,416666.6666666667,2.1661,2.1661,2.1621,2.1641,416666.6667
2007-05-25 10:30:00,21.66,21.69,21.65,21.68,600518.8067444877,2.1641,2.1671,2.1631,2.1661,600518.8067
2007-05-25 10:35:00,21.68,21.73,21.68,21.73,367380.0259403372,2.1661,2.1711,2.1661,2.1711,367380.0259
2007-05-25 10:40:00,21.73,21.74,21.71,21.72,351167.31517509726,2.1711,2.1721,2.1691,2.1701,351167.3152
2007-05-25 10:45:00,21.73,21.74,21.71,21.72,354409.8573281453,2.1711,2.1721,2.1691,2.1701,354409.8573
2007-05-25 10:50:00,21.71,21.73,21.7,21.71,306744.4876783398,2.1691,2.1711,2.1681,2.1691,306744.4877
2007-05-25 10:55:00,21.71,21.71,21.68,21.7,221465.6290531777,2.1691,2.1691,2.1661,2.1681,221465.6291
2007-05-25 11:00:00,21.7,21.71,21.69,21.7,194876.78339818417,2.1681,2.1691,2.1671,2.1681,194876.7834
2007-05-25 11:05:00,21.71,21.72,21.7,21.72,215953.30739299607,2.1691,2.1701,2.1681,2.1701,215953.3074
2007-05-25 11:10:00,21.72,21.74,21.72,21.73,135538.26199740596,2.1701,2.1721,2.1701,2.1711,135538.262
2007-05-25 11:15:00,21.73,21.74,21.68,21.74,970168.6121919584,2.1711,2.1721,2.1661,2.1721,970168.6122
2007-05-25 11:20:00,21.74,21.77,21.74,21.75,200389.10505836576,2.1721,2.1751,2.1721,2.1731,200389.1051
2007-05-25 11:25:00,21.76,21.79,21.75,21.79,301232.16601815826,2.1741,2.1771,2.1731,2.1771,301232.166
2007-05-25 11:30:00,21.79,21.81,21.79,21.81,250648.5084306096,2.1771,2.1791,2.1771,2.1791,250648.5084
2007-05-25 11:35:00,21.81,21.82,21.8,21.82,188715.953307393,2.1791,2.1801,2.1781,2.1801,188715.9533
2007-05-25 11:40:00,21.82,21.82,21.8,21.8,123216.6018158236,2.1801,2.1801,2.1781,2.1781,123216.6018
2007-05-25 11:45:00,21.8,21.8,21.78,21.78,182555.12321660185,2.1781,2.1781,2.1761,2.1761,182555.1232
2007-05-25 11:50:00,21.78,21.79,21.75,21.75,175421.53047989623,2.1761,2.1771,2.1731,2.1731,175421.5305
2007-05-25 11:55:00,21.75,21.76,21.75,21.76,186446.17380025945,2.1731,2.1741,2.1731,2.1741,186446.1738
2007-05-25 12:00:00,21.76,21.76,21.73,21.74,156939.0402075227,2.1741,2.1741,2.1711,2.1721,156939.0402
2007-05-25 12:05:00,21.74,21.79,21.7,21.71,493190.6614785992,2.1721,2.1771,2.1681,2.1691,493190.6615
2007-05-25 12:10:00,21.71,21.71,21.67,21.71,303826.19974059664,2.1691,2.1691,2.1651,2.1691,303826.1997
2007-05-25 12:15:00,21.71,21.71,21.68,21.69,141050.58365758756,2.1691,2.1691,2.1661,2.1671,141050.5837
2007-05-25 12:20:00,21.69,21.71,21.68,21.69,122892.3476005188,2.1671,2.1691,2.1661,2.1671,122892.3476
2007-05-25 12:25:00,21.69,21.69,21.66,21.66,261024.6433203632,2.1671,2.1671,2.1641,2.1641,261024.6433
2007-05-25 12:30:00,21.66,21.68,21.66,21.67,197470.81712062252,2.1641,2.1661,2.1641,2.1651,197470.8171
2007-05-25 12:35:00,21.67,21.7,21.66,21.68,154669.2607003891,2.1651,2.1681,2.1641,2.1661,154669.2607
2007-05-25 12:40:00,21.68,21.7,21.68,21.69,139105.05836575877,2.1661,2.1681,2.1661,2.1671,139105.0584
2007-05-25 12:45:00,21.69,21.7,21.69,21.7,120946.82230869,2.1671,2.1681,2.1671,2.1681,120946.8223
2007-05-25 12:50:00,21.7,21.7,21.67,21.68,99870.29831387808,2.1681,2.1681,2.1651,2.1661,99870.2983
2007-05-25 12:55:00,21.68,21.69,21.67,21.68,209792.47730220493,2.1661,2.1671,2.1651,2.1661,209792.4773
2007-05-25 13:00:00,21.68,21.7,21.68,21.7,93709.46822308692,2.1661,2.1681,2.1661,2.1681,93709.4682
2007-05-25 13:05:00,21.7,21.71,21.69,21.7,81387.80804150454,2.1681,2.1691,2.1671,2.1681,81387.808
2007-05-25 13:10:00,21.7,21.74,21.7,21.73,183527.8858625162,2.1681,2.1721,2.1681,2.1711,183527.8859
2007-05-25 13:15:00,21.73,21.73,21.7,21.7,135538.26199740596,2.1711,2.1711,2.1681,2.1681,135538.262
2007-05-25 13:20:00,21.7,21.72,21.69,21.71,160830.0907911803,2.1681,2.1701,2.1671,2.1691,160830.0908
2007-05-25 13:25:00,21.71,21.71,21.7,21.7,44098.57328145266,2.1691,2.1691,2.1681,2.1681,44098.5733
2007-05-25 13:30:00,21.7,21.7,21.7,21.7,64850.84306095979,2.1681,2.1681,2.1681,2.1681,64850.8431
2007-05-25 13:35:00,21.7,21.7,21.69,21.7,92088.1971465629,2.1681,2.1681,2.1671,2.1681,92088.1971
2007-05-25 13:40:00,21.7,21.7,21.69,21.69,103112.84046692608,2.1681,2.1681,2.1671,2.1671,103112.8405
2007-05-25 13:45:00,21.69,21.7,21.68,21.69,132944.22827496758,2.1671,2.1681,2.1661,2.1671,132944.2283
2007-05-25 13:50:00,21.69,21.69,21.67,21.69,102140.07782101168,2.1671,2.1671,2.1651,2.1671,102140.0778
2007-05-25 13:55:00,21.69,21.69,21.68,21.68,75875.48638132296,2.1671,2.1671,2.1661,2.1661,75875.4864
2007-05-25 14:00:00,21.68,21.72,21.68,21.72,218871.5953307393,2.1661,2.1701,2.1661,2.1701,218871.5953
2007-05-25 14:05:00,21.71,21.72,21.7,21.7,118677.04280155642,2.1691,2.1701,2.1681,2.1681,118677.0428
2007-05-25 14:10:00,21.7,21.72,21.68,21.7,109597.92477302204,2.1681,2.1701,2.1661,2.1681,109597.9248
2007-05-25 14:15:00,21.7,21.72,21.7,21.72,134565.49935149157,2.1681,2.1701,2.1681,2.1701,134565.4994
2007-05-25 14:20:00,21.71,21.72,21.71,21.72,119974.05966277562,2.1691,2.1701,2.1691,2.1701,119974.0597
2007-05-25 14:25:00,21.72,21.74,21.71,21.72,141699.09208819715,2.1701,2.1721,2.1691,2.1701,141699.0921
2007-05-25 14:30:00,21.72,21.73,21.72,21.72,153696.4980544747,2.1701,2.1711,2.1701,2.1701,153696.4981
2007-05-25 14:35:00,21.72,21.73,21.72,21.73,117055.77172503243,2.1701,2.1711,2.1701,2.1711,117055.7717
2007-05-25 14:40:00,21.73,21.75,21.72,21.75,191309.9870298314,2.1711,2.1731,2.1701,2.1731,191309.987
2007-05-25 14:45:00,21.75,21.75,21.74,21.75,202010.37613488967,2.1731,2.1731,2.1721,2.1731,202010.3761
2007-05-25 14:50:00,21.75,21.75,21.73,21.75,174124.51361867704,2.1731,2.1731,2.1711,2.1731,174124.5136
2007-05-25 14:55:00,21.75,21.8,21.75,21.77,243514.91569390404,2.1731,2.1781,2.1731,2.1751,243514.9157
2007-05-25 15:00:00,21.77,21.79,21.77,21.79,130350.19455252918,2.1751,2.1771,2.1751,2.1771,130350.1946
2007-05-25 15:05:00,21.79,21.79,21.78,21.79,120622.5680933852,2.1771,2.1771,2.1761,2.1771,120622.5681
2007-05-25 15:10:00,21.79,21.8,21.79,21.79,265239.9481193256,2.1771,2.1781,2.1771,2.1771,265239.9481
2007-05-25 15:15:00,21.79,21.8,21.79,21.8,164396.88715953307,2.1771,2.1781,2.1771,2.1781,164396.8872
2007-05-25 15:20:00,21.8,21.8,21.78,21.78,279507.13359273673,2.1781,2.1781,2.1761,2.1761,279507.1336
2007-05-25 15:25:00,21.78,21.81,21.78,21.8,206549.93514915693,2.1761,2.1791,2.1761,2.1781,206549.9351
2007-05-25 15:30:00,21.8,21.81,21.79,21.8,168612.19195849547,2.1781,2.1791,2.1771,2.1781,168612.192
2007-05-25 15:35:00,21.81,21.82,21.8,21.82,285992.2178988327,2.1791,2.1801,2.1781,2.1801,285992.2179
2007-05-25 15:40:00,21.82,21.84,21.81,21.82,431582.36057068745,2.1801,2.1821,2.1791,2.1801,431582.3606
2007-05-25 15:45:00,21.82,21.83,21.8,21.81,228923.47600518807,2.1801,2.1811,2.1781,2.1791,228923.476
2007-05-25 15:50:00,21.81,21.83,21.79,21.79,441634.2412451362,2.1791,2.1811,2.1771,2.1771,441634.2412
2007-05-25 15:55:00,21.79,21.83,21.79,21.83,635862.5162127108,2.1771,2.1811,2.1771,2.1811,635862.5162
2007-05-29 09:30:00,21.94,21.94,21.94,21.94,324.25421530479895,2.1921,2.1921,2.1921,2.1921,324.2542
2007-05-29 09:35:00,21.94,21.95,21.83,21.91,1030155.6420233464,2.1921,2.1931,2.1811,2.1891,1030155.642
2007-05-29 09:40:00,21.9,21.94,21.87,21.9,238002.59403372245,2.1881,2.1921,2.1851,2.1881,238002.594
2007-05-29 09:45:00,21.9,22.04,21.9,22.0,432555.12321660185,2.1881,2.2021,2.1881,2.1981,432555.1232
2007-05-29 09:50:00,22.0,22.02,21.97,22.0,546368.3527885863,2.1981,2.2001,2.1951,2.1981,546368.3528
2007-05-29 09:55:00,22.0,22.0,21.96,21.99,488326.8482490273,2.1981,2.1981,2.1941,2.1971,488326.8482
2007-05-29 10:00:00,21.99,22.01,21.98,22.0,602464.3320363165,2.1971,2.1991,2.1961,2.1981,602464.332
2007-05-29 10:05:00,22.0,22.02,21.97,21.98,297989.6238651103,2.1981,2.2001,2.1951,2.1961,297989.6239
2007-05-29 10:10:00,21.98,21.98,21.94,21.97,314850.84306095977,2.1961,2.1961,2.1921,2.1951,314850.8431
2007-05-29 10:15:00,21.98,21.99,21.95,21.98,285019.4552529183,2.1961,2.1971,2.1931,2.1961,285019.4553
2007-05-29 10:20:00,21.98,21.99,21.97,21.97,201686.12191958496,2.1961,2.1971,2.1951,2.1951,201686.1219
2007-05-29 10:25:00,21.97,22.01,21.97,22.01,199092.08819714657,2.1951,2.1991,2.1951,2.1991,199092.0882
2007-05-29 10:30:00,22.0,22.03,21.97,21.98,439688.7159533074,2.1981,2.2011,2.1951,2.1961,439688.716
2007-05-29 10:35:00,21.98,22.02,21.97,22.02,331387.8080415045,2.1961,2.2001,2.1951,2.2001,331387.808
2007-05-29 10:40:00,22.02,22.02,22.0,22.0,216277.5616083009,2.2001,2.2001,2.1981,2.1981,216277.5616
2007-05-29 10:45:00,22.0,22.02,22.0,22.02,255512.3216601816,2.1981,2.2001,2.1981,2.2001,255512.3217
2007-05-29 10:50:00,22.02,22.02,22.01,22.02,147211.41374837872,2.2001,2.2001,2.1991,2.2001,147211.4137
2007-05-29 10:55:00,22.01,22.03,22.01,22.02,339818.41763942933,2.1991,2.2011,2.1991,2.2001,339818.4176
2007-05-29 11:00:00,22.02,22.03,22.01,22.03,186770.42801556425,2.2001,2.2011,2.1991,2.2011,186770.428
2007-05-29 11:05:00,22.03,22.03,21.97,21.98,388132.2957198444,2.2011,2.2011,2.1951,2.1961,388132.2957
2007-05-29 11:10:00,21.98,22.0,21.98,21.98,377107.6523994812,2.1961,2.1981,2.1961,2.1961,377107.6524
2007-05-29 11:15:00,21.98,21.99,21.95,21.95,298313.8780804151,2.1961,2.1971,2.1931,2.1931,298313.8781
2007-05-29 11:20:00,21.95,21.95,21.92,21.93,395590.1426718548,2.1931,2.1931,2.1901,2.1911,395590.1427
2007-05-29 11:25:00,21.93,21.96,21.93,21.95,396562.9053177692,2.1911,2.1941,2.1911,2.1931,396562.9053
2007-05-29 11:30:00,21.94,21.97,21.94,21.97,456874.18936446175,2.1921,2.1951,2.1921,2.1951,456874.1894
2007-05-29 11:35:00,21.97,21.97,21.95,21.96,288261.9974059663,2.1951,2.1951,2.1931,2.1941,288261.9974
2007-05-29 11:40:00,21.96,21.99,21.94,21.98,288910.5058365759,2.1941,2.1971,2.1921,2.1961,288910.5058
2007-05-29 11:45:00,21.97,21.99,21.97,21.97,261673.1517509728,2.1951,2.1971,2.1951,2.1951,261673.1518
2007-05-29 11:50:00,21.97,21.99,21.96,21.97,198767.83398184177,2.1951,2.1971,2.1941,2.1951,198767.834
2007-05-29 11:55:00,21.98,21.99,21.91,21.92,343060.9597924773,2.1961,2.1971,2.1891,2.1901,343060.9598
2007-05-29 12:00:00,21.91,21.95,21.91,21.94,265239.9481193256,2.1891,2.1931,2.1891,2.1921,265239.9481
2007-05-29 12:05:00,21.94,21.95,21.93,21.94,182555.12321660185,2.1921,2.1931,2.1911,2.1921,182555.1232
2007-05-29 12:10:00,21.94,21.95,21.93,21.93,228599.22178988328,2.1921,2.1931,2.1911,2.1911,228599.2218
2007-05-29 12:15:00,21.93,21.94,21.92,21.94,191309.9870298314,2.1911,2.1921,2.1901,2.1921,191309.987
2007-05-29 12:20:00,21.94,21.94,21.93,21.94,99870.29831387808,2.1921,2.1921,2.1911,2.1921,99870.2983
2007-05-29 12:25:00,21.94,21.94,21.94,21.94,152723.73540856031,2.1921,2.1921,2.1921,2.1921,152723.7354
2007-05-29 12:30:00,21.94,21.94,21.93,21.94,212710.7652399481,2.1921,2.1921,2.1911,2.1921,212710.7652
2007-05-29 12:35:00,21.94,21.95,21.93,21.94,243190.6614785992,2.1921,2.1931,2.1911,2.1921,243190.6615
2007-05-29 12:40:00,21.95,21.95,21.93,21.93,355058.3657587549,2.1931,2.1931,2.1911,2.1911,355058.3658
2007-05-29 12:45:00,21.93,21.97,21.93,21.97,292477.30220492865,2.1911,2.1951,2.1911,2.1951,292477.3022
2007-05-29 12:50:00,21.97,21.99,21.97,21.99,119974.05966277562,2.1951,2.1971,2.1951,2.1971,119974.0597
2007-05-29 12:55:00,21.99,21.99,21.97,21.98,166990.92088197148,2.1971,2.1971,2.1951,2.1961,166990.9209
2007-05-29 13:00:00,21.98,21.98,21.95,21.96,106031.12840466926,2.1961,2.1961,2.1931,2.1941,106031.1284
2007-05-29 13:05:00,21.96,21.99,21.96,21.98,82684.82490272373,2.1941,2.1971,2.1941,2.1961,82684.8249
2007-05-29 13:10:00,21.99,22.0,21.98,21.98,151750.97276264592,2.1971,2.1981,2.1961,2.1961,151750.9728
2007-05-29 13:15:00,21.98,21.99,21.95,21.95,145265.88845654993,2.1961,2.1971,2.1931,2.1931,145265.8885
2007-05-29 13:20:00,21.95,21.95,21.93,21.94,315823.6057068742,2.1931,2.1931,2.1911,2.1921,315823.6057
2007-05-29 13:25:00,21.94,21.95,21.93,21.94,277885.86251621274,2.1921,2.1931,2.1911,2.1921,277885.8625
2007-05-29 13:30:00,21.93,21.94,21.93,21.93,180933.85214007783,2.1911,2.1921,2.1911,2.1911,180933.8521
2007-05-29 13:35:00,21.93,21.94,21.92,21.92,297341.1154345007,2.1911,2.1921,2.1901,2.1901,297341.1154
2007-05-29 13:40:00,21.92,21.93,21.92,21.92,204280.1556420233,2.1901,2.1911,2.1901,2.1901,204280.1556
2007-05-29 13:45:00,21.92,21.93,21.91,21.91,186121.91958495465,2.1901,2.1911,2.1891,2.1891,186121.9196
2007-05-29 13:50:00,21.91,21.93,21.91,21.92,246757.457846952,2.1891,2.1911,2.1891,2.1901,246757.4578
2007-05-29 13:55:00,21.92,21.94,21.91,21.94,274643.3203631647,2.1901,2.1921,2.1891,2.1921,274643.3204
2007-05-29 14:00:00,21.94,21.95,21.93,21.94,267509.72762645915,2.1921,2.1931,2.1911,2.1921,267509.7276
2007-05-29 14:05:00,21.94,21.96,21.94,21.95,295071.33592736704,2.1921,2.1941,2.1921,2.1931,295071.3359
2007-05-29 14:10:00,21.95,21.96,21.94,21.96,268806.74448767834,2.1931,2.1941,2.1921,2.1941,268806.7445
2007-05-29 14:15:00,21.96,21.96,21.94,21.95,248054.4747081712,2.1941,2.1941,2.1921,2.1931,248054.4747
2007-05-29 14:20:00,21.95,21.96,21.95,21.95,138456.54993514917,2.1931,2.1941,2.1931,2.1931,138456.5499
2007-05-29 14:25:00,21.95,21.97,21.94,21.96,381322.9571984436,2.1931,2.1951,2.1921,2.1941,381322.9572
2007-05-29 14:30:00,21.96,21.96,21.95,21.96,404345.0064850843,2.1941,2.1941,2.1931,2.1941,404345.0065
2007-05-29 14:35:00,21.96,21.97,21.95,21.96,192931.25810635532,2.1941,2.1951,2.1931,2.1941,192931.2581
2007-05-29 14:40:00,21.96,21.96,21.95,21.96,192931.25810635532,2.1941,2.1941,2.1931,2.1941,192931.2581
2007-05-29 14:45:00,21.95,22.0,21.95,21.99,296368.3527885863,2.1931,2.1981,2.1931,2.1971,296368.3528
2007-05-29 14:50:00,21.99,22.0,21.97,21.97,126459.1439688716,2.1971,2.1981,2.1951,2.1951,126459.144
2007-05-29 14:55:00,21.97,21.98,21.96,21.96,209792.47730220493,2.1951,2.1961,2.1941,2.1941,209792.4773
2007-05-29 15:00:00,21.96,21.96,21.95,21.96,195525.29182879376,2.1941,2.1941,2.1931,2.1941,195525.2918
2007-05-29 15:05:00,21.96,21.98,21.96,21.97,190661.4785992218,2.1941,2.1961,2.1941,2.1951,190661.4786
2007-05-29 15:10:00,21.97,21.97,21.96,21.97,177367.05577172505,2.1951,2.1951,2.1941,2.1951,177367.0558
2007-05-29 15:15:00,21.97,22.0,21.97,21.97,424124.513618677,2.1951,2.1981,2.1951,2.1951,424124.5136
2007-05-29 15:20:00,21.98,21.98,21.95,21.97,311932.5551232166,2.1961,2.1961,2.1931,2.1951,311932.5551
2007-05-29 15:25:00,21.97,21.99,21.95,21.96,297989.6238651103,2.1951,2.1971,2.1931,2.1941,297989.6239
2007-05-29 15:30:00,21.96,21.98,21.95,21.98,308041.504539559,2.1941,2.1961,2.1931,2.1961,308041.5045
2007-05-29 15:35:00,21.98,21.98,21.97,21.97,207198.4435797665,2.1961,2.1961,2.1951,2.1951,207198.4436
2007-05-29 15:40:00,21.97,22.02,21.97,22.02,702658.8845654994,2.1951,2.2001,2.1951,2.2001,702658.8846
2007-05-29 15:45:00,22.02,22.03,21.98,21.99,532425.4215304799,2.2001,2.2011,2.1961,2.1971,532425.4215
2007-05-29 15:50:00,21.99,22.0,21.98,21.99,671854.7341115435,2.1971,2.1981,2.1961,2.1971,671854.7341
2007-05-29 15:55:00,22.0,22.01,21.99,22.0,794747.0817120622,2.1981,2.1991,2.1971,2.1981,794747.0817
2007-05-30 09:30:00,21.99,21.99,21.87,21.93,911154.3450064852,2.1971,2.1971,2.1851,2.1911,911154.345
2007-05-30 09:35:00,21.94,22.0,21.93,22.0,440985.7328145266,2.1921,2.1981,2.1911,2.1981,440985.7328
2007-05-30 09:40:00,22.0,22.01,21.94,21.94,238651.10246433204,2.1981,2.1991,2.1921,2.1921,238651.1025
2007-05-30 09:45:00,21.94,21.99,21.94,21.96,153047.9896238651,2.1921,2.1971,2.1921,2.1941,153047.9896
2007-05-30 09:50:00,21.96,21.99,21.95,21.97,227950.71335927368,2.1941,2.1971,2.1931,2.1951,227950.7134
2007-05-30 09:55:00,21.98,21.99,21.97,21.99,237678.33981841765,2.1961,2.1971,2.1951,2.1971,237678.3398
2007-05-30 10:00:00,21.99,21.99,21.97,21.97,232166.01815823605,2.1971,2.1971,2.1951,2.1951,232166.0182
2007-05-30 10:05:00,21.97,21.99,21.97,21.99,324902.72373540857,2.1951,2.1971,2.1951,2.1971,324902.7237
2007-05-30 10:10:00,21.99,21.99,21.97,21.98,403372.2438391699,2.1971,2.1971,2.1951,2.1961,403372.2438
2007-05-30 10:15:00,21.98,22.0,21.97,22.0,313229.5719844358,2.1961,2.1981,2.1951,2.1981,313229.572
2007-05-30 10:20:00,22.0,22.02,21.99,22.02,355382.6199740597,2.1981,2.2001,2.1971,2.2001,355382.62
2007-05-30 10:25:00,22.02,22.04,21.95,21.98,718223.0869001297,2.2001,2.2021,2.1931,2.1961,718223.0869
2007-05-30 10:30:00,21.98,22.01,21.95,21.98,803177.6913099871,2.1961,2.1991,2.1931,2.1961,803177.6913
2007-05-30 10:35:00,21.98,21.99,21.97,21.98,364785.9922178988,2.1961,2.1971,2.1951,2.1961,364785.9922
2007-05-30 10:40:00,21.98,21.98,21.97,21.98,289234.7600518807,2.1961,2.1961,2.1951,2.1961,289234.7601
2007-05-30 10:45:00,21.98,22.01,21.97,22.0,246433.2036316472,2.1961,2.1991,2.1951,2.1981,246433.2036
2007-05-30 10:50:00,22.0,22.01,21.97,22.0,307068.7418936446,2.1981,2.1991,2.1951,2.1981,307068.7419
2007-05-30 10:55:00,22.0,22.02,22.0,22.0,343385.2140077821,2.1981,2.2001,2.1981,2.1981,343385.214
2007-05-30 11:00:00,22.0,22.02,22.0,22.0,393320.3631647212,2.1981,2.2001,2.1981,2.1981,393320.3632
2007-05-30 11:05:00,22.0,22.03,22.0,22.01,259403.3722438392,2.1981,2.2011,2.1981,2.1991,259403.3722
2007-05-30 11:10:00,22.0,22.02,21.97,21.99,182555.12321660185,2.1981,2.2001,2.1951,2.1971,182555.1232
2007-05-30 11:15:00,21.98,22.0,21.96,22.0,232490.27237354085,2.1961,2.1981,2.1941,2.1981,232490.2724
2007-05-30 11:20:00,22.0,22.04,21.99,22.04,422503.24254215305,2.1981,2.2021,2.1971,2.2021,422503.2425
2007-05-30 11:25:00,22.04,22.04,22.0,22.01,184176.3942931258,2.2021,2.2021,2.1981,2.1991,184176.3943
2007-05-30 11:30:00,22.01,22.02,21.97,21.99,318741.8936446174,2.1991,2.2001,2.1951,2.1971,318741.8936
2007-05-30 11:35:00,21.99,22.0,21.98,21.98,156290.5317769131,2.1971,2.1981,2.1961,2.1961,156290.5318
2007-05-30 11:40:00,21.98,22.0,21.98,21.99,127431.906614786,2.1961,2.1981,2.1961,2.1971,127431.9066
2007-05-30 11:45:00,21.99,22.0,21.96,21.96,171530.47989623866,2.1971,2.1981,2.1941,2.1941,171530.4799
2007-05-30 11:50:00,21.96,21.98,21.96,21.97,133592.73670557718,2.1941,2.1961,2.1941,2.1951,133592.7367
2007-05-30 11:55:00,21.97,21.99,21.95,21.97,374189.364461738,2.1951,2.1971,2.1931,2.1951,374189.3645
2007-05-30 12:00:00,21.97,21.99,21.96,21.99,370298.3138780804,2.1951,2.1971,2.1941,2.1971,370298.3139
2007-05-30 12:05:00,21.98,21.99,21.96,21.96,288261.9974059663,2.1961,2.1971,2.1941,2.1941,288261.9974
2007-05-30 12:10:00,21.96,21.99,21.96,21.98,313553.8261997406,2.1941,2.1971,2.1941,2.1961,313553.8262
2007-05-30 12:15:00,21.98,22.0,21.98,21.99,180285.34370946823,2.1961,2.1981,2.1961,2.1971,180285.3437
2007-05-30 12:20:00,21.99,22.0,21.98,21.98,154345.0064850843,2.1971,2.1981,2.1961,2.1961,154345.0065
2007-05-30 12:25:00,21.98,22.0,21.97,22.0,224383.9169909209,2.1961,2.1981,2.1951,2.1981,224383.917
2007-05-30 12:30:00,22.0,22.01,21.98,21.99,310959.7924773022,2.1981,2.1991,2.1961,2.1971,310959.7925
2007-05-30 12:35:00,21.99,21.99,21.98,21.98,106031.12840466926,2.1971,2.1971,2.1961,2.1961,106031.1284
2007-05-30 12:40:00,21.98,22.0,21.98,21.98,164072.63294422827,2.1961,2.1981,2.1961,2.1961,164072.6329
2007-05-30 12:45:00,21.98,21.99,21.98,21.98,131971.4656290532,2.1961,2.1971,2.1961,2.1961,131971.4656
2007-05-30 12:50:00,21.99,21.99,21.98,21.98,236705.57717250325,2.1971,2.1971,2.1961,2.1961,236705.5772
2007-05-30 12:55:00,21.98,21.99,21.98,21.98,119974.05966277562,2.1961,2.1971,2.1961,2.1961,119974.0597
2007-05-30 13:00:00,21.98,21.99,21.98,21.98,145265.88845654993,2.1961,2.1971,2.1961,2.1961,145265.8885
2007-05-30 13:05:00,21.98,21.99,21.98,21.98,68741.89364461738,2.1961,2.1971,2.1961,2.1961,68741.8936
2007-05-30 13:10:00,21.98,21.99,21.97,21.99,260700.3891050584,2.1961,2.1971,2.1951,2.1971,260700.3891
2007-05-30 13:15:00,21.99,21.99,21.97,21.97,88521.40077821013,2.1971,2.1971,2.1951,2.1951,88521.4008
2007-05-30 13:20:00,21.98,21.99,21.97,21.98,116407.26329442282,2.1961,2.1971,2.1951,2.1961,116407.2633
2007-05-30 13:25:00,21.98,21.98,21.95,21.96,212386.5110246433,2.1961,2.1961,2.1931,2.1941,212386.511
2007-05-30 13:30:00,21.95,21.96,21.95,21.96,119325.55123216602,2.1931,2.1941,2.1931,2.1941,119325.5512
2007-05-30 13:35:00,21.96,21.96,21.94,21.94,276264.5914396887,2.1941,2.1941,2.1921,2.1921,276264.5914
2007-05-30 13:40:00,21.94,21.94,21.92,21.92,300583.65758754866,2.1921,2.1921,2.1901,2.1901,300583.6576
2007-05-30 13:45:00,21.92,21.93,21.92,21.93,90791.18028534373,2.1901,2.1911,2.1901,2.1911,90791.1803
2007-05-30 13:50:00,21.93,21.95,21.93,21.94,134889.75356679637,2.1911,2.1931,2.1911,2.1921,134889.7536
2007-05-30 13:55:00,21.94,21.95,21.94,21.94,107003.89105058364,2.1921,2.1931,2.1921,2.1921,107003.8911
2007-05-30 14:00:00,21.94,21.96,21.91,21.92,448443.57976653695,2.1921,2.1941,2.1891,2.1901,448443.5798
2007-05-30 14:05:00,21.92,21.95,21.9,21.94,356355.3826199741,2.1901,2.1931,2.1881,2.1921,356355.3826
2007-05-30 14:10:00,21.94,21.97,21.94,21.96,319066.1478599222,2.1921,2.1951,2.1921,2.1941,319066.1479
2007-05-30 14:15:00,21.96,21.97,21.95,21.96,191958.495460441,2.1941,2.1951,2.1931,2.1941,191958.4955
2007-05-30 14:20:00,21.96,21.96,21.92,21.93,175745.78469520103,2.1941,2.1941,2.1901,2.1911,175745.7847
2007-05-30 14:25:00,21.93,21.97,21.93,21.96,216277.5616083009,2.1911,2.1951,2.1911,2.1941,216277.5616
2007-05-30 14:30:00,21.96,21.99,21.94,21.97,350518.80674448767,2.1941,2.1971,2.1921,2.1951,350518.8067
2007-05-30 14:35:00,21.98,22.0,21.97,21.97,314850.84306095977,2.1961,2.1981,2.1951,2.1951,314850.8431
2007-05-30 14:40:00,21.97,21.99,21.97,21.99,165045.39559014267,2.1951,2.1971,2.1951,2.1971,165045.3956
2007-05-30 14:45:00,21.99,22.0,21.99,21.99,179961.08949416343,2.1971,2.1981,2.1971,2.1971,179961.0895
2007-05-30 14:50:00,21.99,22.01,21.99,22.0,140077.82101167316,2.1971,2.1991,2.1971,2.1981,140077.821
2007-05-30 14:55:00,22.0,22.0,21.97,22.0,215953.30739299607,2.1981,2.1981,2.1951,2.1981,215953.3074
2007-05-30 15:00:00,22.0,22.02,22.0,22.01,296044.0985732815,2.1981,2.2001,2.1981,2.1991,296044.0986
2007-05-30 15:05:00,22.01,22.01,21.99,22.0,191958.495460441,2.1991,2.1991,2.1971,2.1981,191958.4955
2007-05-30 15:10:00,22.0,22.0,21.97,21.99,274967.5745784695,2.1981,2.1981,2.1951,2.1971,274967.5746
2007-05-30 15:15:00,21.99,22.01,21.99,22.0,225356.6796368353,2.1971,2.1991,2.1971,2.1981,225356.6796
2007-05-30 15:20:00,22.0,22.01,22.0,22.0,289559.01426718547,2.1981,2.1991,2.1981,2.1981,289559.0143
2007-05-30 15:25:00,22.0,22.01,22.0,22.0,230544.7470817121,2.1981,2.1991,2.1981,2.1981,230544.7471
2007-05-30 15:30:00,22.0,22.02,21.99,22.01,282101.1673151751,2.1981,2.2001,2.1971,2.1991,282101.1673
2007-05-30 15:35:00,22.01,22.02,22.01,22.02,546692.607003891,2.1991,2.2001,2.1991,2.2001,546692.607
2007-05-30 15:40:00,22.02,22.03,22.01,22.03,672827.4967574578,2.2001,2.2011,2.1991,2.2011,672827.4968
2007-05-30 15:45:00,22.03,22.04,22.02,22.03,1625810.635538262,2.2011,2.2021,2.2001,2.2011,1625810.6355
2007-05-30 15:50:00,22.03,22.04,22.03,22.03,402075.2269779507,2.2011,2.2021,2.2011,2.2011,402075.227
2007-05-30 15:55:00,22.03,22.05,22.02,22.05,654993.5149156939,2.2011,2.2031,2.2001,2.2031,654993.5149
2007-05-31 09:30:00,22.05,22.05,22.04,22.05,1003242.542153048,2.2031,2.2031,2.2021,2.2031,1003242.5422
2007-05-31 09:35:00,22.05,22.12,22.04,22.12,452010.3761348898,2.2031,2.2101,2.2021,2.2101,452010.3761
2007-05-31 09:40:00,22.12,22.16,22.12,22.15,511673.1517509728,2.2101,2.2141,2.2101,2.2131,511673.1518
2007-05-31 09:45:00,22.15,22.16,22.13,22.14,315499.3514915694,2.2131,2.2141,2.2111,2.2121,315499.3515
2007-05-31 09:50:00,22.13,22.16,22.13,22.13,429636.83527885866,2.2111,2.2141,2.2111,2.2111,429636.8353
2007-05-31 09:55:00,22.13,22.14,22.11,22.11,523670.5577172503,2.2111,2.2121,2.2091,2.2091,523670.5577
2007-05-31 10:00:00,22.11,22.13,22.11,22.13,495784.6952010376,2.2091,2.2111,2.2091,2.2111,495784.6952
2007-05-31 10:05:00,22.13,22.15,22.13,22.15,369649.8054474708,2.2111,2.2131,2.2111,2.2131,369649.8054
2007-05-31 10:10:00,22.15,22.15,22.14,22.14,313878.0804150454,2.2131,2.2131,2.2121,2.2121,313878.0804
2007-05-31 10:15:00,22.15,22.16,22.13,22.13,368028.5343709468,2.2131,2.2141,2.2111,2.2111,368028.5344
2007-05-31 10:20:00,22.13,22.13,22.08,22.08,554150.4539559014,2.2111,2.2111,2.2061,2.2061,554150.454
2007-05-31 10:25:00,22.08,22.09,22.05,22.08,789559.0142671855,2.2061,2.2071,2.2031,2.2061,789559.0143
2007-05-31 10:30:00,22.08,22.12,22.08,22.08,533073.9299610895,2.2061,2.2101,2.2061,2.2061,533073.93
2007-05-31 10:35:00,22.08,22.13,22.08,22.13,488975.35667963687,2.2061,2.2111,2.2061,2.2111,488975.3567
2007-05-31 10:40:00,22.12,22.19,22.12,22.18,528534.3709468223,2.2101,2.2171,2.2101,2.2161,528534.3709
2007-05-31 10:45:00,22.19,22.2,22.18,22.19,567444.8767833982,2.2171,2.2181,2.2161,2.2171,567444.8768
2007-05-31 10:50:00,22.19,22.2,22.05,22.2,845979.2477302206,2.2171,2.2181,2.2031,2.2181,845979.2477
2007-05-31 10:55:00,22.2,22.22,22.2,22.21,760376.1348897535,2.2181,2.2201,2.2181,2.2191,760376.1349
2007-05-31 11:00:00,22.21,22.21,22.19,22.2,469520.1037613489,2.2191,2.2191,2.2171,2.2181,469520.1038
2007-05-31 11:05:00,22.2,22.2,22.18,22.18,367380.0259403372,2.2181,2.2181,2.2161,2.2161,367380.0259
2007-05-31 11:10:00,22.18,22.18,22.15,22.17,645265.88845655,2.2161,2.2161,2.2131,2.2151,645265.8885
2007-05-31 11:15:00,22.17,22.17,22.15,22.15,230544.7470817121,2.2151,2.2151,2.2131,2.2131,230544.7471
2007-05-31 11:20:00,22.16,22.16,22.14,22.14,351167.31517509726,2.2141,2.2141,2.2121,2.2121,351167.3152
2007-05-31 11:25:00,22.14,22.19,22.14,22.17,739299.6108949416,2.2121,2.2171,2.2121,2.2151,739299.6109
2007-05-31 11:30:00,22.18,22.19,22.17,22.19,409857.3281452658,2.2161,2.2171,2.2151,2.2171,409857.3281
2007-05-31 11:35:00,22.19,22.2,22.17,22.19,357976.6536964981,2.2171,2.2181,2.2151,2.2171,357976.6537
2007-05-31 11:40:00,22.19,22.19,22.17,22.18,178988.32684824904,2.2171,2.2171,2.2151,2.2161,178988.3268
2007-05-31 11:45:00,22.18,22.2,22.18,22.19,185797.6653696498,2.2161,2.2181,2.2161,2.2171,185797.6654
2007-05-31 11:50:00,22.2,22.2,22.19,22.2,180933.85214007783,2.2181,2.2181,2.2171,2.2181,180933.8521
2007-05-31 11:55:00,22.2,22.21,22.2,22.2,241245.13618677045,2.2181,2.2191,2.2181,2.2181,241245.1362
2007-05-31 12:00:00,22.2,22.21,22.19,22.19,299286.64072632947,2.2181,2.2191,2.2171,2.2171,299286.6407
2007-05-31 12:05:00,22.19,22.21,22.18,22.21,287937.7431906615,2.2171,2.2191,2.2161,2.2191,287937.7432
2007-05-31 12:10:00,22.21,22.23,22.21,22.23,272697.7950713359,2.2191,2.2211,2.2191,2.2211,272697.7951
2007-05-31 12:15:00,22.23,22.23,22.21,22.22,148508.43060959794,2.2211,2.2211,2.2191,2.2201,148508.4306
2007-05-31 12:20:00,22.22,22.22,22.21,22.22,71011.67315175098,2.2201,2.2201,2.2191,2.2201,71011.6732
2007-05-31 12:25:00,22.22,22.26,22.22,22.26,404345.0064850843,2.2201,2.2241,2.2201,2.2241,404345.0065
2007-05-31 12:30:00,22.26,22.26,22.24,22.24,327821.01167315175,2.2241,2.2241,2.2221,2.2221,327821.0117
2007-05-31 12:35:00,22.24,22.26,22.24,22.26,256160.8300907912,2.2221,2.2241,2.2221,2.2241,256160.8301
2007-05-31 12:40:00,22.26,22.26,22.25,22.26,118028.53437094684,2.2241,2.2241,2.2231,2.2241,118028.5344
2007-05-31 12:45:00,22.26,22.27,22.26,22.26,319390.402075227,2.2241,2.2251,2.2241,2.2241,319390.4021
2007-05-31 12:50:00,22.26,22.26,22.2,22.2,329118.02853437094,2.2241,2.2241,2.2181,2.2181,329118.0285
2007-05-31 12:55:00,22.2,22.23,22.19,22.23,448119.32555123215,2.2181,2.2211,2.2171,2.2211,448119.3256
2007-05-31 13:00:00,22.23,22.23,22.18,22.18,455252.91828793776,2.2211,2.2211,2.2161,2.2161,455252.9183
2007-05-31 13:05:00,22.18,22.18,22.13,22.15,636186.7704280156,2.2161,2.2161,2.2111,2.2131,636186.7704
2007-05-31 13:10:00,22.14,22.15,22.12,22.14,503891.0505836576,2.2121,2.2131,2.2101,2.2121,503891.0506
2007-05-31 13:15:00,22.14,22.14,22.13,22.13,254863.813229572,2.2121,2.2121,2.2111,2.2111,254863.8132
2007-05-31 13:20:00,22.14,22.15,22.13,22.15,330090.79118028533,2.2121,2.2131,2.2111,2.2131,330090.7912
2007-05-31 13:25:00,22.15,22.16,22.12,22.13,736381.3229571985,2.2131,2.2141,2.2101,2.2111,736381.323
2007-05-31 13:30:00,22.13,22.13,22.11,22.13,436121.9195849546,2.2111,2.2111,2.2091,2.2111,436121.9196
2007-05-31 13:35:00,22.13,22.14,22.12,22.12,412127.1076523995,2.2111,2.2121,2.2101,2.2101,412127.1077
2007-05-31 13:40:00,22.12,22.12,22.09,22.09,260051.8806744488,2.2101,2.2101,2.2071,2.2071,260051.8807
2007-05-31 13:45:00,22.09,22.11,22.09,22.11,324902.72373540857,2.2071,2.2091,2.2071,2.2091,324902.7237
2007-05-31 13:50:00,22.1,22.11,22.09,22.1,229571.98443579767,2.2081,2.2091,2.2071,2.2081,229571.9844
2007-05-31 13:55:00,22.1,22.11,22.09,22.1,268158.23605706875,2.2081,2.2091,2.2071,2.2081,268158.2361
2007-05-31 14:00:00,22.1,22.11,22.08,22.1,394293.1258106356,2.2081,2.2091,2.2061,2.2081,394293.1258
2007-05-31 14:05:00,22.1,22.13,22.1,22.12,547016.8612191959,2.2081,2.2111,2.2081,2.2101,547016.8612
2007-05-31 14:10:00,22.12,22.14,22.12,22.14,362516.2127107653,2.2101,2.2121,2.2101,2.2121,362516.2127
2007-05-31 14:15:00,22.14,22.14,22.12,22.13,371595.3307392996,2.2121,2.2121,2.2101,2.2111,371595.3307
2007-05-31 14:20:00,22.14,22.14,22.13,22.14,321335.9273670558,2.2121,2.2121,2.2111,2.2121,321335.9274
2007-05-31 14:25:00,22.14,22.17,22.13,22.13,369974.0596627756,2.2121,2.2151,2.2111,2.2111,369974.0597
2007-05-31 14:30:00,22.13,22.14,22.13,22.14,488326.8482490273,2.2111,2.2121,2.2111,2.2121,488326.8482
2007-05-31 14:35:00,22.14,22.15,22.14,22.14,184824.9027237354,2.2121,2.2131,2.2121,2.2121,184824.9027
2007-05-31 14:40:00,22.15,22.15,22.1,22.1,318093.3852140078,2.2131,2.2131,2.2081,2.2081,318093.3852
2007-05-31 14:45:00,22.1,22.1,22.08,22.09,241245.13618677045,2.2081,2.2081,2.2061,2.2071,241245.1362
2007-05-31 14:50:00,22.09,22.1,22.08,22.09,316472.1141374838,2.2071,2.2081,2.2061,2.2071,316472.1141
2007-05-31 14:55:00,22.09,22.1,22.06,22.06,360570.68741893646,2.2071,2.2081,2.2041,2.2041,360570.6874
2007-05-31 15:00:00,22.06,22.07,22.05,22.05,310311.2840466926,2.2041,2.2051,2.2031,2.2031,310311.284
2007-05-31 15:05:00,22.05,22.06,22.02,22.03,381647.2114137484,2.2031,2.2041,2.2001,2.2011,381647.2114
2007-05-31 15:10:00,22.03,22.03,22.0,22.0,858949.4163424125,2.2011,2.2011,2.1981,2.1981,858949.4163
2007-05-31 15:15:00,22.0,22.01,21.99,22.01,454280.15564202337,2.1981,2.1991,2.1971,2.1991,454280.1556
2007-05-31 15:20:00,22.01,22.07,21.96,21.98,503242.542153048,2.1991,2.2051,2.1941,2.1961,503242.5422
2007-05-31 15:25:00,21.98,22.0,21.97,21.97,384241.2451361868,2.1961,2.1981,2.1951,2.1951,384241.2451
2007-05-31 15:30:00,21.97,21.97,21.94,21.94,388456.5499351492,2.1951,2.1951,2.1921,2.1921,388456.5499
2007-05-31 15:35:00,21.94,21.98,21.94,21.96,703631.6472114137,2.1921,2.1961,2.1921,2.1941,703631.6472
2007-05-31 15:40:00,21.96,21.97,21.94,21.97,2662451.3618677044,2.1941,2.1951,2.1921,2.1951,2662451.3619
2007-05-31 15:45:00,21.97,21.97,21.95,21.96,3852464.332036317,2.1951,2.1951,2.1931,2.1941,3852464.332
2007-05-31 15:50:00,21.96,21.96,21.94,21.95,710116.7315175098,2.1941,2.1941,2.1921,2.1931,710116.7315
2007-05-31 15:55:00,21.95,21.95,21.91,21.92,1136186.7704280156,2.1931,2.1931,2.1891,2.1901,1136186.7704
2007-06-01 09:30:00,21.93,22.05,21.91,21.91,695849.5460440986,2.1911,2.2031,2.1891,2.1891,695849.546
2007-06-01 09:35:00,21.91,21.95,21.78,21.84,828145.2658884566,2.1891,2.1931,2.1761,2.1821,828145.2659
2007-06-01 09:40:00,21.83,21.91,21.82,21.9,415369.6498054475,2.1811,2.1891,2.1801,2.1881,415369.6498
2007-06-01 09:45:00,21.9,21.92,21.87,21.91,400453.9559014267,2.1881,2.1901,2.1851,2.1891,400453.9559
2007-06-01 09:50:00,21.91,21.91,21.83,21.87,284370.9468223087,2.1891,2.1891,2.1811,2.1851,284370.9468
2007-06-01 09:55:00,21.87,21.89,21.85,21.88,242217.8988326848,2.1851,2.1871,2.1831,2.1861,242217.8988
2007-06-01 10:00:00,21.88,21.94,21.86,21.92,695201.037613489,2.1861,2.1921,2.1841,2.1901,695201.0376
2007-06-01 10:05:00,21.92,21.93,21.88,21.9,510376.1348897536,2.1901,2.1911,2.1861,2.1881,510376.1349
2007-06-01 10:10:00,21.9,21.92,21.89,21.9,365110.2464332036,2.1881,2.1901,2.1871,2.1881,365110.2464
2007-06-01 10:15:00,21.9,21.93,21.89,21.93,249351.4915693904,2.1881,2.1911,2.1871,2.1911,249351.4916
2007-06-01 10:20:00,21.93,21.95,21.91,21.92,322632.944228275,2.1911,2.1931,2.1891,2.1901,322632.9442
2007-06-01 10:25:00,21.91,21.93,21.9,21.92,356031.1284046693,2.1891,2.1911,2.1881,2.1901,356031.1284
2007-06-01 10:30:00,21.92,21.94,21.91,21.94,247405.9662775616,2.1901,2.1921,2.1891,2.1921,247405.9663
2007-06-01 10:35:00,21.94,22.02,21.94,22.01,420881.97146562906,2.1921,2.2001,2.1921,2.1991,420881.9715
2007-06-01 10:40:00,22.01,22.02,21.99,22.0,304150.45395590144,2.1991,2.2001,2.1971,2.1981,304150.454
2007-06-01 10:45:00,22.0,22.06,22.0,22.06,319066.1478599222,2.1981,2.2041,2.1981,2.2041,319066.1479
2007-06-01 10:50:00,22.06,22.11,22.01,22.01,772697.795071336,2.2041,2.2091,2.1991,2.1991,772697.7951
2007-06-01 10:55:00,22.02,22.02,22.0,22.01,296044.0985732815,2.2001,2.2001,2.1981,2.1991,296044.0986
2007-06-01 11:00:00,22.01,22.04,22.0,22.01,244487.67833981843,2.1991,2.2021,2.1981,2.1991,244487.6783
2007-06-01 11:05:00,22.01,22.02,22.01,22.01,109597.92477302204,2.1991,2.2001,2.1991,2.1991,109597.9248
2007-06-01 11:10:00,22.01,22.01,21.97,21.97,177042.80155642025,2.1991,2.1991,2.1951,2.1951,177042.8016
2007-06-01 11:15:00,21.97,22.03,21.96,22.02,432230.86900129705,2.1951,2.2011,2.1941,2.2001,432230.869
2007-06-01 11:20:00,22.03,22.04,22.0,22.0,395265.88845655,2.2011,2.2021,2.1981,2.1981,395265.8885
2007-06-01 11:25:00,22.0,22.01,21.98,22.0,270103.76134889753,2.1981,2.1991,2.1961,2.1981,270103.7613
2007-06-01 11:30:00,22.01,22.01,21.99,21.99,251621.271076524,2.1991,2.1991,2.1971,2.1971,251621.2711
2007-06-01 11:35:00,21.99,22.0,21.96,21.96,252594.0337224384,2.1971,2.1981,2.1941,2.1941,252594.0337
2007-06-01 11:40:00,21.96,21.96,21.92,21.93,343385.2140077821,2.1941,2.1941,2.1901,2.1911,343385.214
2007-06-01 11:45:00,21.93,21.93,21.92,21.93,195201.03761348897,2.1911,2.1911,2.1901,2.1911,195201.0376
2007-06-01 11:50:00,21.93,21.95,21.92,21.94,290207.52269779507,2.1911,2.1931,2.1901,2.1921,290207.5227
2007-06-01 11:55:00,21.94,21.97,21.94,21.96,198443.57976653692,2.1921,2.1951,2.1921,2.1941,198443.5798
2007-06-01 12:00:00,21.96,21.97,21.95,21.95,154345.0064850843,2.1941,2.1951,2.1931,2.1931,154345.0065
2007-06-01 12:05:00,21.95,21.95,21.93,21.95,1024319.06614786,2.1931,2.1931,2.1911,2.1931,1024319.0661
2007-06-01 12:10:00,21.95,21.96,21.94,21.94,401426.7185473411,2.1931,2.1941,2.1921,2.1921,401426.7185
2007-06-01 12:15:00,21.94,21.95,21.94,21.94,367704.280155642,2.1921,2.1931,2.1921,2.1921,367704.2802
2007-06-01 12:20:00,21.95,21.95,21.94,21.95,396562.9053177692,2.1931,2.1931,2.1921,2.1931,396562.9053
2007-06-01 12:25:00,21.95,21.98,21.95,21.98,198443.57976653692,2.1931,2.1961,2.1931,2.1961,198443.5798
2007-06-01 12:30:00,21.97,21.98,21.95,21.95,204280.1556420233,2.1951,2.1961,2.1931,2.1931,204280.1556
2007-06-01 12:35:00,21.95,21.99,21.93,21.98,277237.35408560315,2.1931,2.1971,2.1911,2.1961,277237.3541
2007-06-01 12:40:00,21.98,21.98,21.96,21.96,142347.60051880675,2.1961,2.1961,2.1941,2.1941,142347.6005
2007-06-01 12:45:00,21.96,21.97,21.92,21.94,389429.31258106354,2.1941,2.1951,2.1901,2.1921,389429.3126
2007-06-01 12:50:00,21.94,21.96,21.94,21.95,181906.61478599225,2.1921,2.1941,2.1921,2.1931,181906.6148
2007-06-01 12:55:00,21.95,21.99,21.95,21.99,151426.71854734112,2.1931,2.1971,2.1931,2.1971,151426.7185
2007-06-01 13:00:00,21.99,21.99,21.96,21.96,137483.78728923475,2.1971,2.1971,2.1941,2.1941,137483.7873
2007-06-01 13:05:00,21.97,21.98,21.96,21.98,178015.56420233464,2.1951,2.1961,2.1941,2.1961,178015.5642
2007-06-01 13:10:00,21.98,21.98,21.97,21.98,128728.9234760052,2.1961,2.1961,2.1951,2.1961,128728.9235
2007-06-01 13:15:00,21.98,22.02,21.98,22.02,294422.82749675744,2.1961,2.2001,2.1961,2.2001,294422.8275
2007-06-01 13:20:00,22.01,22.03,22.01,22.03,340791.1802853437,2.1991,2.2011,2.1991,2.2011,340791.1803
2007-06-01 13:25:00,22.03,22.07,22.03,22.06,219195.8495460441,2.2011,2.2051,2.2011,2.2041,219195.8495
2007-06-01 13:30:00,22.06,22.08,22.06,22.08,322632.944228275,2.2041,2.2061,2.2041,2.2061,322632.9442
2007-06-01 13:35:00,22.08,22.11,22.08,22.1,706874.1893644618,2.2061,2.2091,2.2061,2.2081,706874.1894
2007-06-01 13:40:00,22.1,22.1,22.09,22.09,178339.81841763944,2.2081,2.2081,2.2071,2.2071,178339.8184
2007-06-01 13:45:00,22.09,22.09,22.09,22.09,159533.0739299611,2.2071,2.2071,2.2071,2.2071,159533.0739
2007-06-01 13:50:00,22.09,22.12,22.09,22.12,400778.2101167315,2.2071,2.2101,2.2071,2.2101,400778.2101
2007-06-01 13:55:00,22.12,22.12,22.11,22.11,240920.88197146563,2.2101,2.2101,2.2091,2.2091,240920.882
2007-06-01 14:00:00,22.11,22.11,22.1,22.11,159208.8197146563,2.2091,2.2091,2.2081,2.2091,159208.8197
2007-06-01 14:05:00,22.11,22.11,22.1,22.11,223411.15434500648,2.2091,2.2091,2.2081,2.2091,223411.1543
2007-06-01 14:10:00,22.11,22.12,22.11,22.12,346303.5019455253,2.2091,2.2101,2.2091,2.2101,346303.5019
2007-06-01 14:15:00,22.12,22.14,22.12,22.14,182879.3774319066,2.2101,2.2121,2.2101,2.2121,182879.3774
2007-06-01 14:20:00,22.14,22.14,22.11,22.12,326199.74059662776,2.2121,2.2121,2.2091,2.2101,326199.7406
2007-06-01 14:25:00,22.12,22.12,22.11,22.12,262321.6601815824,2.2101,2.2101,2.2091,2.2101,262321.6602
2007-06-01 14:30:00,22.12,22.12,22.12,22.12,133592.73670557718,2.2101,2.2101,2.2101,2.2101,133592.7367
2007-06-01 14:35:00,22.12,22.14,22.12,22.13,261024.6433203632,2.2101,2.2121,2.2101,2.2111,261024.6433
2007-06-01 14:40:00,22.13,22.15,22.12,22.12,317769.130998703,2.2111,2.2131,2.2101,2.2101,317769.131
2007-06-01 14:45:00,22.12,22.14,22.12,22.12,217574.5784695201,2.2101,2.2121,2.2101,2.2101,217574.5785
2007-06-01 14:50:00,22.12,22.14,22.11,22.14,279831.3878080416,2.2101,2.2121,2.2091,2.2121,279831.3878
2007-06-01 14:55:00,22.14,22.14,22.13,22.14,205901.42671854736,2.2121,2.2121,2.2111,2.2121,205901.4267
2007-06-01 15:00:00,22.14,22.14,22.14,22.14,451361.8677042802,2.2121,2.2121,2.2121,2.2121,451361.8677
2007-06-01 15:05:00,22.14,22.14,22.14,22.14,225032.4254215305,2.2121,2.2121,2.2121,2.2121,225032.4254
2007-06-01 15:10:00,22.14,22.14,22.1,22.1,424773.0220492866,2.2121,2.2121,2.2081,2.2081,424773.022
2007-06-01 15:15:00,22.11,22.12,22.08,22.12,294422.82749675744,2.2091,2.2101,2.2061,2.2101,294422.8275
2007-06-01 15:20:00,22.12,22.16,22.12,22.14,700389.1050583657,2.2101,2.2141,2.2101,2.2121,700389.1051
2007-06-01 15:25:00,22.14,22.15,22.12,22.12,210765.23994811933,2.2121,2.2131,2.2101,2.2101,210765.2399
2007-06-01 15:30:00,22.12,22.12,22.1,22.11,294098.57328145264,2.2101,2.2101,2.2081,2.2091,294098.5733
2007-06-01 15:35:00,22.12,22.12,22.1,22.12,303177.69130998704,2.2101,2.2101,2.2081,2.2101,303177.6913
2007-06-01 15:40:00,22.12,22.14,22.12,22.14,489623.86511024646,2.2101,2.2121,2.2101,2.2121,489623.8651
2007-06-01 15:45:00,22.14,22.15,22.12,22.13,670233.4630350195,2.2121,2.2131,2.2101,2.2111,670233.463
2007-06-01 15:50:00,22.13,22.14,22.12,22.12,666666.6666666666,2.2111,2.2121,2.2101,2.2101,666666.6667
2007-06-01 15:55:00,22.12,22.15,22.12,22.14,601167.3151750973,2.2101,2.2131,2.2101,2.2121,601167.3152
2007-06-04 09:30:00,22.13,22.14,22.07,22.08,616407.2632944229,2.2111,2.2121,2.2051,2.2061,616407.2633
2007-06-04 09:35:00,22.08,22.12,22.06,22.09,350518.80674448767,2.2061,2.2101,2.2041,2.2071,350518.8067
2007-06-04 09:40:00,22.08,22.11,22.05,22.08,348249.0272373541,2.2061,2.2091,2.2031,2.2061,348249.0272
2007-06-04 09:45:00,22.08,22.1,22.02,22.04,347600.5188067445,2.2061,2.2081,2.2001,2.2021,347600.5188
2007-06-04 09:50:00,22.04,22.08,22.02,22.04,438067.4448767834,2.2021,2.2061,2.2001,2.2021,438067.4449
2007-06-04 09:55:00,22.04,22.06,22.03,22.04,205252.91828793776,2.2021,2.2041,2.2011,2.2021,205252.9183
2007-06-04 10:00:00,22.04,22.05,22.02,22.03,276588.8456549935,2.2021,2.2031,2.2001,2.2011,276588.8457
2007-06-04 10:05:00,22.03,22.03,21.99,22.0,485732.8145265888,2.2011,2.2011,2.1971,2.1981,485732.8145
2007-06-04 10:10:00,22.0,22.01,21.96,21.97,415693.9040207523,2.1981,2.1991,2.1941,2.1951,415693.904
2007-06-04 10:15:00,21.96,21.98,21.96,21.97,417963.6835278859,2.1941,2.1961,2.1941,2.1951,417963.6835
2007-06-04 10:20:00,21.97,21.98,21.96,21.97,242866.4072632944,2.1951,2.1961,2.1941,2.1951,242866.4073
2007-06-04 10:25:00,21.97,21.99,21.96,21.97,377756.1608300908,2.1951,2.1971,2.1941,2.1951,377756.1608
2007-06-04 10:30:00,21.97,21.98,21.97,21.98,198443.57976653692,2.1951,2.1961,2.1951,2.1961,198443.5798
2007-06-04 10:35:00,21.98,21.98,21.96,21.97,162451.36186770428,2.1961,2.1961,2.1941,2.1951,162451.3619
2007-06-04 10:40:00,21.96,21.97,21.96,21.97,225680.9338521401,2.1941,2.1951,2.1941,2.1951,225680.9339
2007-06-04 10:45:00,21.97,21.98,21.97,21.97,153047.9896238651,2.1951,2.1961,2.1951,2.1951,153047.9896
2007-06-04 10:50:00,21.97,22.0,21.96,22.0,297989.6238651103,2.1951,2.1981,2.1941,2.1981,297989.6239
2007-06-04 10:55:00,22.0,22.03,22.0,22.02,257782.1011673152,2.1981,2.2011,2.1981,2.2001,257782.1012
2007-06-04 11:00:00,22.02,22.03,22.0,22.03,240920.88197146563,2.2001,2.2011,2.1981,2.2011,240920.882
2007-06-04 11:05:00,22.03,22.03,22.02,22.02,223086.90012970168,2.2011,2.2011,2.2001,2.2001,223086.9001
2007-06-04 11:10:00,22.02,22.03,22.01,22.02,218547.3411154345,2.2001,2.2011,2.1991,2.2001,218547.3411
2007-06-04 11:15:00,22.02,22.02,22.01,22.02,249351.4915693904,2.2001,2.2001,2.1991,2.2001,249351.4916
2007-06-04 11:20:00,22.02,22.04,22.02,22.04,222762.64591439688,2.2001,2.2021,2.2001,2.2021,222762.6459
2007-06-04 11:25:00,22.03,22.05,22.02,22.02,141699.09208819715,2.2011,2.2031,2.2001,2.2001,141699.0921
2007-06-04 11:30:00,22.02,22.02,22.01,22.02,175097.27626459143,2.2001,2.2001,2.1991,2.2001,175097.2763
2007-06-04 11:35:00,22.02,22.03,22.01,22.03,187418.93644617384,2.2001,2.2011,2.1991,2.2011,187418.9364
2007-06-04 11:40:00,22.03,22.03,22.02,22.03,183852.140077821,2.2011,2.2011,2.2001,2.2011,183852.1401
2007-06-04 11:45:00,22.03,22.04,22.02,22.02,285343.7094682231,2.2011,2.2021,2.2001,2.2001,285343.7095
2007-06-04 11:50:00,22.02,22.02,21.99,22.0,416018.1582360571,2.2001,2.2001,2.1971,2.1981,416018.1582
2007-06-04 11:55:00,21.99,22.01,21.99,22.0,287937.7431906615,2.1971,2.1991,2.1971,2.1981,287937.7432
2007-06-04 12:00:00,22.0,22.01,22.0,22.0,232814.52658884565,2.1981,2.1991,2.1981,2.1981,232814.5266
2007-06-04 12:05:00,22.01,22.02,22.0,22.01,276264.5914396887,2.1991,2.2001,2.1981,2.1991,276264.5914
2007-06-04 12:10:00,22.01,22.03,22.01,22.02,163748.37872892348,2.1991,2.2011,2.1991,2.2001,163748.3787
2007-06-04 12:15:00,22.02,22.02,22.01,22.02,81387.80804150454,2.2001,2.2001,2.1991,2.2001,81387.808
2007-06-04 12:20:00,22.02,22.05,22.01,22.04,269779.50713359274,2.2001,2.2031,2.1991,2.2021,269779.5071
2007-06-04 12:25:00,22.04,22.04,22.02,22.02,191309.9870298314,2.2021,2.2021,2.2001,2.2001,191309.987
2007-06-04 12:30:00,22.02,22.03,22.01,22.02,155966.2775616083,2.2001,2.2011,2.1991,2.2001,155966.2776
2007-06-04 12:35:00,22.02,22.05,22.02,22.05,247730.2204928664,2.2001,2.2031,2.2001,2.2031,247730.2205
2007-06-04 12:40:00,22.05,22.05,22.03,22.04,119001.29701686122,2.2031,2.2031,2.2011,2.2021,119001.297
2007-06-04 12:45:00,22.04,22.05,22.04,22.04,126459.1439688716,2.2021,2.2031,2.2021,2.2021,126459.144
2007-06-04 12:50:00,22.04,22.05,22.04,22.05,195525.29182879376,2.2021,2.2031,2.2021,2.2031,195525.2918
2007-06-04 12:55:00,22.05,22.06,22.04,22.05,99870.29831387808,2.2031,2.2041,2.2021,2.2031,99870.2983
2007-06-04 13:00:00,22.05,22.06,22.05,22.06,126134.8897535668,2.2031,2.2041,2.2031,2.2041,126134.8898
2007-06-04 13:05:00,22.06,22.07,22.05,22.05,243190.6614785992,2.2041,2.2051,2.2031,2.2031,243190.6615
2007-06-04 13:10:00,22.05,22.07,22.05,22.07,201686.12191958496,2.2031,2.2051,2.2031,2.2051,201686.1219
2007-06-04 13:15:00,22.07,22.07,22.06,22.06,106679.63683527886,2.2051,2.2051,2.2041,2.2041,106679.6368
2007-06-04 13:20:00,22.06,22.07,22.04,22.07,287937.7431906615,2.2041,2.2051,2.2021,2.2051,287937.7432
2007-06-04 13:25:00,22.06,22.07,22.05,22.06,184500.6485084306,2.2041,2.2051,2.2031,2.2041,184500.6485
2007-06-04 13:30:00,22.06,22.08,22.06,22.08,194552.52918287937,2.2041,2.2061,2.2041,2.2061,194552.5292
2007-06-04 13:35:00,22.08,22.09,22.07,22.09,216277.5616083009,2.2061,2.2071,2.2051,2.2071,216277.5616
2007-06-04 13:40:00,22.08,22.1,22.08,22.1,164721.14137483787,2.2061,2.2081,2.2061,2.2081,164721.1414
2007-06-04 13:45:00,22.1,22.1,22.09,22.1,120298.3138780804,2.2081,2.2081,2.2071,2.2081,120298.3139
2007-06-04 13:50:00,22.1,22.11,22.09,22.1,164396.88715953307,2.2081,2.2091,2.2071,2.2081,164396.8872
2007-06-04 13:55:00,22.1,22.1,22.09,22.1,130674.44876783398,2.2081,2.2081,2.2071,2.2081,130674.4488
2007-06-04 14:00:00,22.1,22.1,22.09,22.09,202334.6303501945,2.2081,2.2081,2.2071,2.2071,202334.6304
2007-06-04 14:05:00,22.09,22.1,22.09,22.1,222762.64591439688,2.2071,2.2081,2.2071,2.2081,222762.6459
2007-06-04 14:10:00,22.1,22.1,22.07,22.08,312256.8093385214,2.2081,2.2081,2.2051,2.2061,312256.8093
2007-06-04 14:15:00,22.07,22.08,22.06,22.06,414396.8871595331,2.2051,2.2061,2.2041,2.2041,414396.8872
2007-06-04 14:20:00,22.07,22.07,22.05,22.05,187418.93644617384,2.2051,2.2051,2.2031,2.2031,187418.9364
2007-06-04 14:25:00,22.05,22.07,22.05,22.07,362840.4669260701,2.2031,2.2051,2.2031,2.2051,362840.4669
2007-06-04 14:30:00,22.07,22.08,22.05,22.08,454604.40985732817,2.2051,2.2061,2.2031,2.2061,454604.4099
2007-06-04 14:35:00,22.08,22.08,22.07,22.07,303501.94552529184,2.2061,2.2061,2.2051,2.2051,303501.9455
2007-06-04 14:40:00,22.07,22.09,22.06,22.09,325226.97795071336,2.2051,2.2071,2.2041,2.2071,325226.978
2007-06-04 14:45:00,22.09,22.1,22.08,22.09,333009.0791180285,2.2071,2.2081,2.2061,2.2071,333009.0791
2007-06-04 14:50:00,22.09,22.11,22.08,22.09,311932.5551232166,2.2071,2.2091,2.2061,2.2071,311932.5551
2007-06-04 14:55:00,22.09,22.1,22.08,22.09,239623.86511024644,2.2071,2.2081,2.2061,2.2071,239623.8651
2007-06-04 15:00:00,22.09,22.13,22.09,22.12,352140.07782101166,2.2071,2.2111,2.2071,2.2101,352140.0778
2007-06-04 15:05:00,22.12,22.13,22.12,22.13,637483.7872892348,2.2101,2.2111,2.2101,2.2111,637483.7873
2007-06-04 15:10:00,22.13,22.13,22.1,22.11,413424.1245136187,2.2111,2.2111,2.2081,2.2091,413424.1245
2007-06-04 15:15:00,22.11,22.16,22.11,22.15,902723.7354085604,2.2091,2.2141,2.2091,2.2131,902723.7354
2007-06-04 15:20:00,22.15,22.17,22.13,22.14,633268.4824902724,2.2131,2.2151,2.2111,2.2121,633268.4825
2007-06-04 15:25:00,22.14,22.14,22.12,22.13,558690.0129701686,2.2121,2.2121,2.2101,2.2111,558690.013
2007-06-04 15:30:00,22.13,22.14,22.12,22.13,565175.0972762646,2.2111,2.2121,2.2101,2.2111,565175.0973
2007-06-04 15:35:00,22.13,22.14,22.13,22.14,392023.346303502,2.2111,2.2121,2.2111,2.2121,392023.3463
2007-06-04 15:40:00,22.14,22.15,22.14,22.14,499027.2373540856,2.2121,2.2131,2.2121,2.2121,499027.2374
2007-06-04 15:45:00,22.14,22.18,22.13,22.17,1278858.6251621272,2.2121,2.2161,2.2111,2.2151,1278858.6252
2007-06-04 15:50:00,22.18,22.18,22.14,22.15,780155.6420233463,2.2161,2.2161,2.2121,2.2131,780155.642
2007-06-04 15:55:00,22.15,22.16,22.14,22.14,1010376.1348897537,2.2131,2.2141,2.2121,2.2121,1010376.1349
2007-06-05 09:30:00,22.1,22.11,22.05,22.06,655642.0233463035,2.2081,2.2091,2.2031,2.2041,655642.0233
2007-06-05 09:35:00,22.06,22.07,21.99,22.01,493190.6614785992,2.2041,2.2051,2.1971,2.1991,493190.6615
2007-06-05 09:40:00,22.01,22.02,22.0,22.01,340791.1802853437,2.1991,2.2001,2.1981,2.1991,340791.1803
2007-06-05 09:45:00,22.01,22.02,22.0,22.0,380025.9403372244,2.1991,2.2001,2.1981,2.1981,380025.9403
2007-06-05 09:50:00,22.0,22.01,21.98,22.0,586251.6212710765,2.1981,2.1991,2.1961,2.1981,586251.6213
2007-06-05 09:55:00,21.99,22.02,21.97,22.01,500000.0,2.1971,2.2001,2.1951,2.1991,500000.0
2007-06-05 10:00:00,22.02,22.03,21.96,21.96,600843.0609597925,2.2001,2.2011,2.1941,2.1941,600843.061
2007-06-05 10:05:00,21.97,22.02,21.96,22.01,380025.9403372244,2.1951,2.2001,2.1941,2.1991,380025.9403
2007-06-05 10:10:00,22.01,22.02,22.0,22.01,217898.8326848249,2.1991,2.2001,2.1981,2.1991,217898.8327
2007-06-05 10:15:00,22.01,22.02,21.98,22.0,308690.0129701686,2.1991,2.2001,2.1961,2.1981,308690.013
2007-06-05 10:20:00,22.0,22.0,21.96,21.97,341763.9429312581,2.1981,2.1981,2.1941,2.1951,341763.9429
2007-06-05 10:25:00,21.96,22.0,21.96,21.98,412775.6160830091,2.1941,2.1981,2.1941,2.1961,412775.6161
2007-06-05 10:30:00,21.98,21.98,21.96,21.96,563878.0804150454,2.1961,2.1961,2.1941,2.1941,563878.0804
2007-06-05 10:35:00,21.96,21.96,21.92,21.93,845006.4850843061,2.1941,2.1941,2.1901,2.1911,845006.4851
2007-06-05 10:40:00,21.92,21.95,21.88,21.89,761997.4059662776,2.1901,2.1931,2.1861,2.1871,761997.406
2007-06-05 10:45:00,21.89,21.9,21.88,21.89,646238.6511024643,2.1871,2.1881,2.1861,2.1871,646238.6511
2007-06-05 10:50:00,21.89,21.9,21.87,21.9,692931.2581063554,2.1871,2.1881,2.1851,2.1881,692931.2581
2007-06-05 10:55:00,21.9,21.9,21.88,21.88,830090.7911802854,2.1881,2.1881,2.1861,2.1861,830090.7912
2007-06-05 11:00:00,21.88,21.88,21.87,21.88,401750.9727626459,2.1861,2.1861,2.1851,2.1861,401750.9728
2007-06-05 11:05:00,21.88,21.88,21.86,21.87,432879.3774319066,2.1861,2.1861,2.1841,2.1851,432879.3774
2007-06-05 11:10:00,21.87,21.9,21.87,21.89,732814.5265888456,2.1851,2.1881,2.1851,2.1871,732814.5266
2007-06-05 11:15:00,21.89,21.9,21.88,21.89,586575.8754863814,2.1871,2.1881,2.1861,2.1871,586575.8755
2007-06-05 11:20:00,21.9,21.92,21.89,21.92,524643.3203631648,2.1881,2.1901,2.1871,2.1901,524643.3204
2007-06-05 11:25:00,21.93,21.93,21.88,21.88,389105.05836575874,2.1911,2.1911,2.1861,2.1861,389105.0584
2007-06-05 11:30:00,21.88,21.88,21.84,21.85,378404.6692607004,2.1861,2.1861,2.1821,2.1831,378404.6693
2007-06-05 11:35:00,21.85,21.86,21.84,21.85,452983.1387808042,2.1831,2.1841,2.1821,2.1831,452983.1388
2007-06-05 11:40:00,21.85,21.85,21.83,21.84,258754.8638132296,2.1831,2.1831,2.1811,2.1821,258754.8638
2007-06-05 11:45:00,21.84,21.85,21.82,21.84,588845.6549935149,2.1821,2.1831,2.1801,2.1821,588845.655
2007-06-05 11:50:00,21.84,21.84,21.8,21.81,297016.8612191959,2.1821,2.1821,2.1781,2.1791,297016.8612
2007-06-05 11:55:00,21.81,21.85,21.81,21.84,287613.4889753567,2.1791,2.1831,2.1791,2.1821,287613.489
2007-06-05 12:00:00,21.84,21.84,21.81,21.83,377756.1608300908,2.1821,2.1821,2.1791,2.1811,377756.1608
2007-06-05 12:05:00,21.83,21.83,21.81,21.81,296368.3527885863,2.1811,2.1811,2.1791,2.1791,296368.3528
2007-06-05 12:10:00,21.81,21.81,21.78,21.79,531776.9130998703,2.1791,2.1791,2.1761,2.1771,531776.9131
2007-06-05 12:15:00,21.79,21.79,21.78,21.78,448119.32555123215,2.1771,2.1771,2.1761,2.1761,448119.3256
2007-06-05 12:20:00,21.78,21.82,21.78,21.79,547341.1154345006,2.1761,2.1801,2.1761,2.1771,547341.1154
2007-06-05 12:25:00,21.79,21.8,21.78,21.8,255836.5758754864,2.1771,2.1781,2.1761,2.1781,255836.5759
2007-06-05 12:30:00,21.8,21.84,21.8,21.81,251621.271076524,2.1781,2.1821,2.1781,2.1791,251621.2711
2007-06-05 12:35:00,21.81,21.85,21.8,21.85,298313.8780804151,2.1791,2.1831,2.1781,2.1831,298313.8781
2007-06-05 12:40:00,21.85,21.88,21.84,21.87,431906.61478599225,2.1831,2.1861,2.1821,2.1851,431906.6148
2007-06-05 12:45:00,21.86,21.89,21.86,21.87,312905.317769131,2.1841,2.1871,2.1841,2.1851,312905.3178
2007-06-05 12:50:00,21.87,21.88,21.86,21.86,246108.9494163424,2.1851,2.1861,2.1841,2.1841,246108.9494
2007-06-05 12:55:00,21.86,21.87,21.86,21.87,236057.0687418937,2.1841,2.1851,2.1841,2.1851,236057.0687
2007-06-05 13:00:00,21.86,21.86,21.84,21.84,235084.3060959793,2.1841,2.1841,2.1821,2.1821,235084.3061
2007-06-05 13:05:00,21.84,21.84,21.83,21.83,303501.94552529184,2.1821,2.1821,2.1811,2.1811,303501.9455
2007-06-05 13:10:00,21.83,21.87,21.83,21.86,265564.2023346304,2.1811,2.1851,2.1811,2.1841,265564.2023
2007-06-05 13:15:00,21.85,21.86,21.84,21.85,137483.78728923475,2.1831,2.1841,2.1821,2.1831,137483.7873
2007-06-05 13:20:00,21.86,21.86,21.83,21.84,101491.56939040207,2.1841,2.1841,2.1811,2.1821,101491.5694
2007-06-05 13:25:00,21.84,21.85,21.83,21.84,204280.1556420233,2.1821,2.1831,2.1811,2.1821,204280.1556
2007-06-05 13:30:00,21.84,21.85,21.84,21.84,188391.6990920882,2.1821,2.1831,2.1821,2.1821,188391.6991
2007-06-05 13:35:00,21.84,21.86,21.84,21.85,271076.5239948119,2.1821,2.1841,2.1821,2.1831,271076.524
2007-06-05 13:40:00,21.86,21.86,21.82,21.82,372568.0933852141,2.1841,2.1841,2.1801,2.1801,372568.0934
2007-06-05 13:45:00,21.82,21.83,21.81,21.82,226977.95071335929,2.1801,2.1811,2.1791,2.1801,226977.9507
2007-06-05 13:50:00,21.83,21.83,21.83,21.83,175097.27626459143,2.1811,2.1811,2.1811,2.1811,175097.2763
2007-06-05 13:55:00,21.83,21.84,21.83,21.83,168612.19195849547,2.1811,2.1821,2.1811,2.1811,168612.192
2007-06-05 14:00:00,21.83,21.84,21.83,21.84,215953.30739299607,2.1811,2.1821,2.1811,2.1821,215953.3074
2007-06-05 14:05:00,21.84,21.84,21.81,21.81,209792.47730220493,2.1821,2.1821,2.1791,2.1791,209792.4773
2007-06-05 14:10:00,21.81,21.82,21.81,21.81,136835.27885862516,2.1791,2.1801,2.1791,2.1791,136835.2789
2007-06-05 14:15:00,21.81,21.84,21.81,21.84,255512.3216601816,2.1791,2.1821,2.1791,2.1821,255512.3217
2007-06-05 14:20:00,21.84,21.84,21.83,21.83,430285.34370946826,2.1821,2.1821,2.1811,2.1811,430285.3437
2007-06-05 14:25:00,21.84,21.84,21.83,21.83,210440.98573281453,2.1821,2.1821,2.1811,2.1811,210440.9857
2007-06-05 14:30:00,21.83,21.85,21.83,21.83,338845.65499351494,2.1811,2.1831,2.1811,2.1811,338845.655
2007-06-05 14:35:00,21.83,21.84,21.82,21.82,936121.9195849546,2.1811,2.1821,2.1801,2.1801,936121.9196
2007-06-05 14:40:00,21.82,21.83,21.82,21.83,347276.2645914397,2.1801,2.1811,2.1801,2.1811,347276.2646
2007-06-05 14:45:00,21.83,21.86,21.83,21.86,213683.5278858625,2.1811,2.1841,2.1811,2.1841,213683.5279
2007-06-05 14:50:00,21.86,21.86,21.83,21.84,376134.8897535668,2.1841,2.1841,2.1811,2.1821,376134.8898
2007-06-05 14:55:00,21.84,21.84,21.79,21.81,363488.9753566797,2.1821,2.1821,2.1771,2.1791,363488.9754
2007-06-05 15:00:00,21.81,21.84,21.81,21.83,619649.8054474709,2.1791,2.1821,2.1791,2.1811,619649.8054
2007-06-05 15:05:00,21.83,21.83,21.83,21.83,161802.8534370947,2.1811,2.1811,2.1811,2.1811,161802.8534
2007-06-05 15:10:00,21.83,21.84,21.83,21.83,448767.8339818418,2.1811,2.1821,2.1811,2.1811,448767.834
2007-06-05 15:15:00,21.83,21.85,21.83,21.84,402075.2269779507,2.1811,2.1831,2.1811,2.1821,402075.227
2007-06-05 15:20:00,21.84,21.84,21.83,21.83,828793.7743190662,2.1821,2.1821,2.1811,2.1811,828793.7743
2007-06-05 15:25:00,21.83,21.83,21.82,21.82,305447.47081712063,2.1811,2.1811,2.1801,2.1801,305447.4708
2007-06-05 15:30:00,21.82,21.85,21.82,21.83,501621.271076524,2.1801,2.1831,2.1801,2.1811,501621.2711
2007-06-05 15:35:00,21.84,21.84,21.83,21.84,295071.33592736704,2.1821,2.1821,2.1811,2.1821,295071.3359
2007-06-05 15:40:00,21.83,21.84,21.83,21.83,440337.224383917,2.1811,2.1821,2.1811,2.1811,440337.2244
2007-06-05 15:45:00,21.83,21.84,21.83,21.84,1174124.5136186772,2.1811,2.1821,2.1811,2.1821,1174124.5136
2007-06-05 15:50:00,21.84,21.84,21.83,21.84,423800.2594033722,2.1821,2.1821,2.1811,2.1821,423800.2594
2007-06-05 15:55:00,21.83,21.84,21.8,21.81,766536.9649805448,2.1811,2.1821,2.1781,2.1791,766536.965
2007-06-06 09:30:00,21.76,21.9,21.74,21.83,930933.852140078,2.1741,2.1881,2.1721,2.1811,930933.8521
2007-06-06 09:35:00,21.83,21.83,21.68,21.73,960440.9857328144,2.1811,2.1811,2.1661,2.1711,960440.9857
2007-06-06 09:40:00,21.73,21.74,21.72,21.74,358625.1621271077,2.1711,2.1721,2.1701,2.1721,358625.1621
2007-06-06 09:45:00,21.74,21.74,21.73,21.73,690661.4785992218,2.1721,2.1721,2.1711,2.1711,690661.4786
2007-06-06 09:50:00,21.73,21.73,21.71,21.72,286964.9805447471,2.1711,2.1711,2.1691,2.1701,286964.9805
2007-06-06 09:55:00,21.72,21.75,21.71,21.71,271076.5239948119,2.1701,2.1731,2.1691,2.1691,271076.524
2007-06-06 10:00:00,21.71,21.73,21.71,21.73,378404.6692607004,2.1691,2.1711,2.1691,2.1711,378404.6693
2007-06-06 10:05:00,21.73,21.73,21.67,21.68,508754.8638132296,2.1711,2.1711,2.1651,2.1661,508754.8638
2007-06-06 10:10:00,21.68,21.68,21.65,21.66,412451.3618677043,2.1661,2.1661,2.1631,2.1641,412451.3619
2007-06-06 10:15:00,21.66,21.68,21.66,21.68,593709.4682230869,2.1641,2.1661,2.1641,2.1661,593709.4682
2007-06-06 10:20:00,21.68,21.71,21.67,21.68,376134.8897535668,2.1661,2.1691,2.1651,2.1661,376134.8898
2007-06-06 10:25:00,21.68,21.73,21.67,21.73,421530.47989623866,2.1661,2.1711,2.1651,2.1711,421530.4799
2007-06-06 10:30:00,21.73,21.76,21.69,21.7,603761.3488975357,2.1711,2.1741,2.1671,2.1681,603761.3489
2007-06-06 10:35:00,21.7,21.73,21.69,21.73,397211.4137483788,2.1681,2.1711,2.1671,2.1711,397211.4137
2007-06-06 10:40:00,21.73,21.74,21.72,21.72,307717.2503242542,2.1711,2.1721,2.1701,2.1701,307717.2503
2007-06-06 10:45:00,21.72,21.72,21.71,21.72,365434.5006485084,2.1701,2.1701,2.1691,2.1701,365434.5006
2007-06-06 10:50:00,21.72,21.72,21.69,21.71,320687.4189364462,2.1701,2.1701,2.1671,2.1691,320687.4189
2007-06-06 10:55:00,21.71,21.73,21.7,21.73,413099.8702983139,2.1691,2.1711,2.1681,2.1711,413099.8703
2007-06-06 11:00:00,21.72,21.75,21.72,21.75,479247.7302204929,2.1701,2.1731,2.1701,2.1731,479247.7302
2007-06-06 11:05:00,21.75,21.78,21.74,21.77,414721.1413748379,2.1731,2.1761,2.1721,2.1751,414721.1414
2007-06-06 11:10:00,21.77,21.82,21.77,21.81,478923.4760051881,2.1751,2.1801,2.1751,2.1791,478923.476
2007-06-06 11:15:00,21.81,21.81,21.77,21.79,404993.5149156939,2.1791,2.1791,2.1751,2.1771,404993.5149
2007-06-06 11:20:00,21.79,21.8,21.78,21.78,318417.6394293126,2.1771,2.1781,2.1761,2.1761,318417.6394
2007-06-06 11:25:00,21.78,21.8,21.78,21.79,263294.4228274968,2.1761,2.1781,2.1761,2.1771,263294.4228
2007-06-06 11:30:00,21.8,21.8,21.75,21.76,261997.40596627755,2.1781,2.1781,2.1731,2.1741,261997.406
2007-06-06 11:35:00,21.76,21.76,21.74,21.74,284695.2010376135,2.1741,2.1741,2.1721,2.1721,284695.201
2007-06-06 11:40:00,21.74,21.77,21.74,21.77,605382.6199740596,2.1721,2.1751,2.1721,2.1751,605382.62
2007-06-06 11:45:00,21.77,21.78,21.74,21.74,309987.0298313878,2.1751,2.1761,2.1721,2.1721,309987.0298
2007-06-06 11:50:00,21.74,21.77,21.74,21.76,185473.411154345,2.1721,2.1751,2.1721,2.1741,185473.4112
2007-06-06 11:55:00,21.76,21.78,21.75,21.78,164396.88715953307,2.1741,2.1761,2.1731,2.1761,164396.8872
2007-06-06 12:00:00,21.78,21.8,21.77,21.78,195849.5460440986,2.1761,2.1781,2.1751,2.1761,195849.546
2007-06-06 12:05:00,21.78,21.79,21.78,21.79,136511.02464332036,2.1761,2.1771,2.1761,2.1771,136511.0246
2007-06-06 12:10:00,21.79,21.81,21.79,21.79,158884.5654993515,2.1771,2.1791,2.1771,2.1771,158884.5655
2007-06-06 12:15:00,21.79,21.81,21.77,21.81,231517.5097276265,2.1771,2.1791,2.1751,2.1791,231517.5097
2007-06-06 12:20:00,21.81,21.82,21.79,21.81,247730.2204928664,2.1791,2.1801,2.1771,2.1791,247730.2205
2007-06-06 12:25:00,21.81,21.82,21.8,21.82,141374.83787289236,2.1791,2.1801,2.1781,2.1801,141374.8379
2007-06-06 12:30:00,21.82,21.83,21.82,21.83,174124.51361867704,2.1801,2.1811,2.1801,2.1811,174124.5136
2007-06-06 12:35:00,21.83,21.84,21.79,21.8,257457.8469520104,2.1811,2.1821,2.1771,2.1781,257457.847
2007-06-06 12:40:00,21.8,21.81,21.78,21.79,89169.90920881972,2.1781,2.1791,2.1761,2.1771,89169.9092
2007-06-06 12:45:00,21.79,21.8,21.77,21.78,226977.95071335929,2.1771,2.1781,2.1751,2.1761,226977.9507
2007-06-06 12:50:00,21.78,21.8,21.78,21.79,126783.3981841764,2.1761,2.1781,2.1761,2.1771,126783.3982
2007-06-06 12:55:00,21.79,21.79,21.77,21.79,189688.7159533074,2.1771,2.1771,2.1751,2.1771,189688.716
2007-06-06 13:00:00,21.8,21.81,21.77,21.8,342088.1971465629,2.1781,2.1791,2.1751,2.1781,342088.1971
2007-06-06 13:05:00,21.8,21.83,21.8,21.83,149481.1932555123,2.1781,2.1811,2.1781,2.1811,149481.1933
2007-06-06 13:10:00,21.83,21.83,21.78,21.81,305771.7250324254,2.1811,2.1811,2.1761,2.1791,305771.725
2007-06-06 13:15:00,21.81,21.82,21.79,21.79,185473.411154345,2.1791,2.1801,2.1771,2.1771,185473.4112
2007-06-06 13:20:00,21.79,21.79,21.74,21.75,280155.6420233463,2.1771,2.1771,2.1721,2.1731,280155.642
2007-06-06 13:25:00,21.75,21.77,21.74,21.76,568093.3852140078,2.1731,2.1751,2.1721,2.1741,568093.3852
2007-06-06 13:30:00,21.76,21.78,21.75,21.77,442931.2581063554,2.1741,2.1761,2.1731,2.1751,442931.2581
2007-06-06 13:35:00,21.77,21.82,21.76,21.81,347600.5188067445,2.1751,2.1801,2.1741,2.1791,347600.5188
2007-06-06 13:40:00,21.8,21.81,21.79,21.79,172827.49675745785,2.1781,2.1791,2.1771,2.1771,172827.4968
2007-06-06 13:45:00,21.79,21.8,21.77,21.79,174773.02204928664,2.1771,2.1781,2.1751,2.1771,174773.022
2007-06-06 13:50:00,21.79,21.8,21.78,21.8,212062.2568093385,2.1771,2.1781,2.1761,2.1781,212062.2568
2007-06-06 13:55:00,21.8,21.8,21.77,21.78,355058.3657587549,2.1781,2.1781,2.1751,2.1761,355058.3658
2007-06-06 14:00:00,21.78,21.79,21.75,21.78,448767.8339818418,2.1761,2.1771,2.1731,2.1761,448767.834
2007-06-06 14:05:00,21.78,21.78,21.76,21.77,309662.775616083,2.1761,2.1761,2.1741,2.1751,309662.7756
2007-06-06 14:10:00,21.77,21.79,21.76,21.78,244811.93255512323,2.1751,2.1771,2.1741,2.1761,244811.9326
2007-06-06 14:15:00,21.78,21.8,21.78,21.79,198767.83398184177,2.1761,2.1781,2.1761,2.1771,198767.834
2007-06-06 14:20:00,21.79,21.79,21.78,21.79,182879.3774319066,2.1771,2.1771,2.1761,2.1771,182879.3774
2007-06-06 14:25:00,21.79,21.83,21.79,21.81,248702.9831387808,2.1771,2.1811,2.1771,2.1791,248702.9831
2007-06-06 14:30:00,21.82,21.82,21.79,21.8,163099.87029831388,2.1801,2.1801,2.1771,2.1781,163099.8703
2007-06-06 14:35:00,21.8,21.8,21.79,21.8,157263.2944228275,2.1781,2.1781,2.1771,2.1781,157263.2944
2007-06-06 14:40:00,21.8,21.82,21.8,21.82,235408.5603112841,2.1781,2.1801,2.1781,2.1801,235408.5603
2007-06-06 14:45:00,21.82,21.83,21.8,21.8,275616.0830090791,2.1801,2.1811,2.1781,2.1781,275616.083
2007-06-06 14:50:00,21.8,21.8,21.79,21.79,285343.7094682231,2.1781,2.1781,2.1771,2.1771,285343.7095
2007-06-06 14:55:00,21.79,21.79,21.77,21.78,494811.9325551232,2.1771,2.1771,2.1751,2.1761,494811.9326
2007-06-06 15:00:00,21.78,21.78,21.75,21.77,277237.35408560315,2.1761,2.1761,2.1731,2.1751,277237.3541
2007-06-06 15:05:00,21.77,21.79,21.76,21.79,268806.74448767834,2.1751,2.1771,2.1741,2.1771,268806.7445
2007-06-06 15:10:00,21.78,21.79,21.77,21.77,344033.7224383917,2.1761,2.1771,2.1751,2.1751,344033.7224
2007-06-06 15:15:00,21.77,21.81,21.77,21.81,421206.22568093386,2.1751,2.1791,2.1751,2.1791,421206.2257
2007-06-06 15:20:00,21.81,21.82,21.79,21.81,330739.29961089493,2.1791,2.1801,2.1771,2.1791,330739.2996
2007-06-06 15:25:00,21.81,21.83,21.8,21.81,369001.2970168612,2.1791,2.1811,2.1781,2.1791,369001.297
2007-06-06 15:30:00,21.81,21.83,21.8,21.83,431258.10635538265,2.1791,2.1811,2.1781,2.1811,431258.1064
2007-06-06 15:35:00,21.83,21.86,21.83,21.85,342736.7055771725,2.1811,2.1841,2.1811,2.1831,342736.7056
2007-06-06 15:40:00,21.85,21.9,21.85,21.89,596627.7561608301,2.1831,2.1881,2.1831,2.1871,596627.7562
2007-06-06 15:45:00,21.89,21.9,21.88,21.88,507782.1011673152,2.1871,2.1881,2.1861,2.1861,507782.1012
2007-06-06 15:50:00,21.88,21.88,21.85,21.86,713359.2736705578,2.1861,2.1861,2.1831,2.1841,713359.2737
2007-06-06 15:55:00,21.86,21.87,21.83,21.83,600518.8067444877,2.1841,2.1851,2.1811,2.1811,600518.8067
2007-06-07 09:30:00,21.74,22.0,21.66,21.97,1021400.7782101168,2.1721,2.1981,2.1641,2.1951,1021400.7782
2007-06-07 09:35:00,21.97,21.97,21.78,21.81,393320.3631647212,2.1951,2.1951,2.1761,2.1791,393320.3632
2007-06-07 09:40:00,21.8,21.83,21.8,21.83,406939.0402075227,2.1781,2.1811,2.1781,2.1811,406939.0402
2007-06-07 09:45:00,21.83,21.84,21.82,21.83,435797.6653696498,2.1811,2.1821,2.1801,2.1811,435797.6654
2007-06-07 09:50:00,21.83,21.85,21.82,21.83,404993.5149156939,2.1811,2.1831,2.1801,2.1811,404993.5149
2007-06-07 09:55:00,21.83,21.84,21.83,21.83,259403.3722438392,2.1811,2.1821,2.1811,2.1811,259403.3722
2007-06-07 10:00:00,21.83,21.84,21.82,21.82,329766.53696498054,2.1811,2.1821,2.1801,2.1801,329766.537
2007-06-07 10:05:00,21.82,21.83,21.8,21.82,530479.8962386511,2.1801,2.1811,2.1781,2.1801,530479.8962
2007-06-07 10:10:00,21.82,21.84,21.82,21.83,408236.0570687419,2.1801,2.1821,2.1801,2.1811,408236.0571
2007-06-07 10:15:00,21.83,21.83,21.81,21.83,363164.7211413749,2.1811,2.1811,2.1791,2.1811,363164.7211
2007-06-07 10:20:00,21.83,21.84,21.82,21.83,411154.3450064851,2.1811,2.1821,2.1801,2.1811,411154.345
2007-06-07 10:25:00,21.83,21.83,21.82,21.83,279507.13359273673,2.1811,2.1811,2.1801,2.1811,279507.1336
2007-06-07 10:30:00,21.83,21.89,21.83,21.88,369001.2970168612,2.1811,2.1871,2.1811,2.1861,369001.297
2007-06-07 10:35:00,21.89,21.89,21.83,21.83,288261.9974059663,2.1871,2.1871,2.1811,2.1811,288261.9974
2007-06-07 10:40:00,21.83,21.84,21.8,21.84,358300.9079118029,2.1811,2.1821,2.1781,2.1821,358300.9079
2007-06-07 10:45:00,21.84,21.84,21.8,21.8,187094.68223086905,2.1821,2.1821,2.1781,2.1781,187094.6822
2007-06-07 10:50:00,21.8,21.86,21.8,21.85,267509.72762645915,2.1781,2.1841,2.1781,2.1831,267509.7276
2007-06-07 10:55:00,21.85,21.87,21.83,21.87,179961.08949416343,2.1831,2.1851,2.1811,2.1851,179961.0895
2007-06-07 11:00:00,21.87,21.87,21.83,21.84,215304.79896238653,2.1851,2.1851,2.1811,2.1821,215304.799
2007-06-07 11:05:00,21.84,21.84,21.78,21.78,575226.9779507134,2.1821,2.1821,2.1761,2.1761,575226.978
2007-06-07 11:10:00,21.77,21.79,21.75,21.77,503566.7963683528,2.1751,2.1771,2.1731,2.1751,503566.7964
2007-06-07 11:15:00,21.77,21.78,21.75,21.78,296368.3527885863,2.1751,2.1761,2.1731,2.1761,296368.3528
2007-06-07 11:20:00,21.78,21.81,21.78,21.81,470492.8664072633,2.1761,2.1791,2.1761,2.1791,470492.8664
2007-06-07 11:25:00,21.81,21.83,21.8,21.81,229896.23865110247,2.1791,2.1811,2.1781,2.1791,229896.2387
2007-06-07 11:30:00,21.8,21.82,21.8,21.82,242217.8988326848,2.1781,2.1801,2.1781,2.1801,242217.8988
2007-06-07 11:35:00,21.81,21.83,21.8,21.81,298638.1322957199,2.1791,2.1811,2.1781,2.1791,298638.1323
2007-06-07 11:40:00,21.81,21.81,21.79,21.8,197146.56290531773,2.1791,2.1791,2.1771,2.1781,197146.5629
2007-06-07 11:45:00,21.81,21.82,21.78,21.78,155966.2775616083,2.1791,2.1801,2.1761,2.1761,155966.2776
2007-06-07 11:50:00,21.78,21.78,21.76,21.78,171530.47989623866,2.1761,2.1761,2.1741,2.1761,171530.4799
2007-06-07 11:55:00,21.78,21.78,21.75,21.75,286316.4721141375,2.1761,2.1761,2.1731,2.1731,286316.4721
2007-06-07 12:00:00,21.75,21.76,21.75,21.75,266861.21919584955,2.1731,2.1741,2.1731,2.1731,266861.2192
2007-06-07 12:05:00,21.75,21.76,21.72,21.73,226329.4422827497,2.1731,2.1741,2.1701,2.1711,226329.4423
2007-06-07 12:10:00,21.73,21.79,21.73,21.79,278210.11673151754,2.1711,2.1771,2.1711,2.1771,278210.1167
2007-06-07 12:15:00,21.79,21.82,21.77,21.79,354409.8573281453,2.1771,2.1801,2.1751,2.1771,354409.8573
2007-06-07 12:20:00,21.79,21.79,21.78,21.79,148184.17639429314,2.1771,2.1771,2.1761,2.1771,148184.1764
2007-06-07 12:25:00,21.79,21.81,21.79,21.8,162127.10765239949,2.1771,2.1791,2.1771,2.1781,162127.1077
2007-06-07 12:30:00,21.8,21.8,21.77,21.77,249675.7457846952,2.1781,2.1781,2.1751,2.1751,249675.7458
2007-06-07 12:35:00,21.77,21.79,21.72,21.72,434500.6485084306,2.1751,2.1771,2.1701,2.1701,434500.6485
2007-06-07 12:40:00,21.73,21.75,21.7,21.71,401102.4643320363,2.1711,2.1731,2.1681,2.1691,401102.4643
2007-06-07 12:45:00,21.7,21.72,21.68,21.69,813878.0804150454,2.1681,2.1701,2.1661,2.1671,813878.0804
2007-06-07 12:50:00,21.68,21.7,21.66,21.67,592412.4513618677,2.1661,2.1681,2.1641,2.1651,592412.4514
2007-06-07 12:55:00,21.67,21.68,21.65,21.67,596627.7561608301,2.1651,2.1661,2.1631,2.1651,596627.7562
2007-06-07 13:00:00,21.68,21.69,21.66,21.66,208495.4604409857,2.1661,2.1671,2.1641,2.1641,208495.4604
2007-06-07 13:05:00,21.66,21.69,21.66,21.68,242217.8988326848,2.1641,2.1671,2.1641,2.1661,242217.8988
2007-06-07 13:10:00,21.68,21.68,21.65,21.68,141699.09208819715,2.1661,2.1661,2.1631,2.1661,141699.0921
2007-06-07 13:15:00,21.68,21.68,21.59,21.6,443904.0207522698,2.1661,2.1661,2.1572,2.1582,443904.0208
2007-06-07 13:20:00,21.6,21.65,21.6,21.64,260051.8806744488,2.1582,2.1631,2.1582,2.1621,260051.8807
2007-06-07 13:25:00,21.64,21.64,21.62,21.62,239299.61089494164,2.1621,2.1621,2.1602,2.1602,239299.6109
2007-06-07 13:30:00,21.62,21.63,21.59,21.61,574902.7237354086,2.1602,2.1611,2.1572,2.1592,574902.7237
2007-06-07 13:35:00,21.6,21.62,21.59,21.6,371919.5849546044,2.1582,2.1602,2.1572,2.1582,371919.585
2007-06-07 13:40:00,21.6,21.62,21.59,21.62,497405.9662775616,2.1582,2.1602,2.1572,2.1602,497405.9663
2007-06-07 13:45:00,21.62,21.64,21.58,21.61,773346.3035019456,2.1602,2.1621,2.1562,2.1592,773346.3035
2007-06-07 13:50:00,21.61,21.61,21.59,21.61,286316.4721141375,2.1592,2.1592,2.1572,2.1592,286316.4721
2007-06-07 13:55:00,21.61,21.66,21.61,21.66,303501.94552529184,2.1592,2.1641,2.1592,2.1641,303501.9455
2007-06-07 14:00:00,21.66,21.66,21.63,21.65,144293.12581063554,2.1641,2.1641,2.1611,2.1631,144293.1258
2007-06-07 14:05:00,21.65,21.65,21.61,21.61,257457.8469520104,2.1631,2.1631,2.1592,2.1592,257457.847
2007-06-07 14:10:00,21.6,21.61,21.59,21.59,309662.775616083,2.1582,2.1592,2.1572,2.1572,309662.7756
2007-06-07 14:15:00,21.6,21.6,21.55,21.56,811608.3009079118,2.1582,2.1582,2.1532,2.1542,811608.3009
2007-06-07 14:20:00,21.56,21.57,21.54,21.54,688715.953307393,2.1542,2.1552,2.1522,2.1522,688715.9533
2007-06-07 14:25:00,21.54,21.58,21.54,21.58,447795.07133592735,2.1522,2.1562,2.1522,2.1562,447795.0713
2007-06-07 14:30:00,21.58,21.59,21.57,21.58,209143.9688715953,2.1562,2.1572,2.1552,2.1562,209143.9689
2007-06-07 14:35:00,21.58,21.62,21.56,21.61,410181.58236057067,2.1562,2.1602,2.1542,2.1592,410181.5824
2007-06-07 14:40:00,21.61,21.67,21.6,21.67,299286.64072632947,2.1592,2.1651,2.1582,2.1651,299286.6407
2007-06-07 14:45:00,21.67,21.69,21.66,21.68,477950.7133592737,2.1651,2.1671,2.1641,2.1661,477950.7134
2007-06-07 14:50:00,21.68,21.69,21.64,21.66,298638.1322957199,2.1661,2.1671,2.1621,2.1641,298638.1323
2007-06-07 14:55:00,21.65,21.67,21.65,21.66,249351.4915693904,2.1631,2.1651,2.1631,2.1641,249351.4916
2007-06-07 15:00:00,21.65,21.67,21.63,21.67,377107.6523994812,2.1631,2.1651,2.1611,2.1651,377107.6524
2007-06-07 15:05:00,21.67,21.67,21.63,21.66,245784.69520103763,2.1651,2.1651,2.1611,2.1641,245784.6952
2007-06-07 15:10:00,21.67,21.67,21.64,21.64,310959.7924773022,2.1651,2.1651,2.1621,2.1621,310959.7925
2007-06-07 15:15:00,21.65,21.68,21.63,21.63,556744.4876783398,2.1631,2.1661,2.1611,2.1611,556744.4877
2007-06-07 15:20:00,21.62,21.63,21.57,21.58,455901.42671854736,2.1602,2.1611,2.1552,2.1562,455901.4267
2007-06-07 15:25:00,21.58,21.58,21.56,21.57,580090.7911802854,2.1562,2.1562,2.1542,2.1552,580090.7912
2007-06-07 15:30:00,21.57,21.59,21.56,21.57,477950.7133592737,2.1552,2.1572,2.1542,2.1552,477950.7134
2007-06-07 15:35:00,21.57,21.59,21.54,21.54,667963.6835278859,2.1552,2.1572,2.1522,2.1522,667963.6835
2007-06-07 15:40:00,21.55,21.55,21.46,21.5,1032425.42153048,2.1532,2.1532,2.1442,2.1482,1032425.4215
2007-06-07 15:45:00,21.5,21.5,21.45,21.45,775291.8287937744,2.1482,2.1482,2.1432,2.1432,775291.8288
2007-06-07 15:50:00,21.44,21.51,21.41,21.48,1392023.346303502,2.1422,2.1492,2.1392,2.1462,1392023.3463
2007-06-07 15:55:00,21.48,21.49,21.44,21.45,1547665.3696498056,2.1462,2.1472,2.1422,2.1432,1547665.3696
2007-06-08 09:30:00,21.46,21.65,21.36,21.64,792801.5564202334,2.1442,2.1631,2.1342,2.1621,792801.5564
2007-06-08 09:35:00,21.65,21.65,21.5,21.5,551880.6744487678,2.1631,2.1631,2.1482,2.1482,551880.6744
2007-06-08 09:40:00,21.5,21.52,21.46,21.47,412127.1076523995,2.1482,2.1502,2.1442,2.1452,412127.1077
2007-06-08 09:45:00,21.47,21.54,21.46,21.53,509727.626459144,2.1452,2.1522,2.1442,2.1512,509727.6265
2007-06-08 09:50:00,21.52,21.57,21.51,21.55,422827.49675745785,2.1502,2.1552,2.1492,2.1532,422827.4968
2007-06-08 09:55:00,21.55,21.56,21.5,21.51,379377.4319066148,2.1532,2.1542,2.1482,2.1492,379377.4319
2007-06-08 10:00:00,21.52,21.56,21.5,21.53,432555.12321660185,2.1502,2.1542,2.1482,2.1512,432555.1232
2007-06-08 10:05:00,21.53,21.55,21.51,21.54,463683.5278858625,2.1512,2.1532,2.1492,2.1522,463683.5279
2007-06-08 10:10:00,21.54,21.58,21.53,21.57,622892.3476005188,2.1522,2.1562,2.1512,2.1552,622892.3476
2007-06-08 10:15:00,21.58,21.58,21.54,21.55,626783.3981841764,2.1562,2.1562,2.1522,2.1532,626783.3982
2007-06-08 10:20:00,21.55,21.57,21.53,21.53,540207.5226977951,2.1532,2.1552,2.1512,2.1512,540207.5227
2007-06-08 10:25:00,21.53,21.55,21.5,21.51,642671.8547341116,2.1512,2.1532,2.1482,2.1492,642671.8547
2007-06-08 10:30:00,21.52,21.53,21.48,21.49,532425.4215304799,2.1502,2.1512,2.1462,2.1472,532425.4215
2007-06-08 10:35:00,21.49,21.54,21.48,21.54,430933.85214007786,2.1472,2.1522,2.1462,2.1522,430933.8521
2007-06-08 10:40:00,21.54,21.57,21.53,21.54,430933.85214007786,2.1522,2.1552,2.1512,2.1522,430933.8521
2007-06-08 10:45:00,21.54,21.55,21.53,21.54,266861.21919584955,2.1522,2.1532,2.1512,2.1522,266861.2192
2007-06-08 10:50:00,21.54,21.54,21.5,21.52,365434.5006485084,2.1522,2.1522,2.1482,2.1502,365434.5006
2007-06-08 10:55:00,21.52,21.55,21.52,21.52,284046.6926070039,2.1502,2.1532,2.1502,2.1502,284046.6926
2007-06-08 11:00:00,21.52,21.54,21.51,21.51,402075.2269779507,2.1502,2.1522,2.1492,2.1492,402075.227
2007-06-08 11:05:00,21.51,21.54,21.5,21.52,275291.8287937743,2.1492,2.1522,2.1482,2.1502,275291.8288
2007-06-08 11:10:00,21.52,21.53,21.46,21.49,260700.3891050584,2.1502,2.1512,2.1442,2.1472,260700.3891
2007-06-08 11:15:00,21.49,21.56,21.49,21.55,413424.1245136187,2.1472,2.1542,2.1472,2.1532,413424.1245
2007-06-08 11:20:00,21.55,21.58,21.55,21.56,302853.43709468225,2.1532,2.1562,2.1532,2.1542,302853.4371
2007-06-08 11:25:00,21.56,21.57,21.54,21.56,196822.308690013,2.1542,2.1552,2.1522,2.1542,196822.3087
2007-06-08 11:30:00,21.57,21.57,21.54,21.56,204928.6640726329,2.1552,2.1552,2.1522,2.1542,204928.6641
2007-06-08 11:35:00,21.56,21.58,21.56,21.56,195525.29182879376,2.1542,2.1562,2.1542,2.1542,195525.2918
2007-06-08 11:40:00,21.56,21.58,21.56,21.58,175421.53047989623,2.1542,2.1562,2.1542,2.1562,175421.5305
2007-06-08 11:45:00,21.58,21.58,21.56,21.56,98249.0272373541,2.1562,2.1562,2.1542,2.1542,98249.0272
2007-06-08 11:50:00,21.56,21.58,21.56,21.56,165369.6498054475,2.1542,2.1562,2.1542,2.1542,165369.6498
2007-06-08 11:55:00,21.56,21.57,21.56,21.57,163099.87029831388,2.1542,2.1552,2.1542,2.1552,163099.8703
2007-06-08 12:00:00,21.57,21.57,21.55,21.55,238975.35667963684,2.1552,2.1552,2.1532,2.1532,238975.3567
2007-06-08 12:05:00,21.55,21.55,21.52,21.54,284370.9468223087,2.1532,2.1532,2.1502,2.1522,284370.9468
2007-06-08 12:10:00,21.54,21.54,21.52,21.53,214980.54474708173,2.1522,2.1522,2.1502,2.1512,214980.5447
2007-06-08 12:15:00,21.53,21.53,21.5,21.53,202334.6303501945,2.1512,2.1512,2.1482,2.1512,202334.6304
2007-06-08 12:20:00,21.53,21.55,21.52,21.54,237029.83138780805,2.1512,2.1532,2.1502,2.1522,237029.8314
2007-06-08 12:25:00,21.54,21.56,21.53,21.54,178339.81841763944,2.1522,2.1542,2.1512,2.1522,178339.8184
2007-06-08 12:30:00,21.54,21.55,21.5,21.51,143968.87159533074,2.1522,2.1532,2.1482,2.1492,143968.8716
2007-06-08 12:35:00,21.51,21.52,21.47,21.52,290207.52269779507,2.1492,2.1502,2.1452,2.1502,290207.5227
2007-06-08 12:40:00,21.52,21.53,21.49,21.49,395590.1426718548,2.1502,2.1512,2.1472,2.1472,395590.1427
2007-06-08 12:45:00,21.49,21.51,21.49,21.5,231193.2555123217,2.1472,2.1492,2.1472,2.1482,231193.2555
2007-06-08 12:50:00,21.5,21.52,21.49,21.5,199092.08819714657,2.1482,2.1502,2.1472,2.1482,199092.0882
2007-06-08 12:55:00,21.5,21.52,21.5,21.51,185473.411154345,2.1482,2.1502,2.1482,2.1492,185473.4112
2007-06-08 13:00:00,21.5,21.51,21.5,21.5,130998.70298313878,2.1482,2.1492,2.1482,2.1482,130998.703
2007-06-08 13:05:00,21.5,21.5,21.48,21.49,251621.271076524,2.1482,2.1482,2.1462,2.1472,251621.2711
2007-06-08 13:10:00,21.5,21.5,21.48,21.48,231517.5097276265,2.1482,2.1482,2.1462,2.1462,231517.5097
2007-06-08 13:15:00,21.48,21.49,21.47,21.48,168612.19195849547,2.1462,2.1472,2.1452,2.1462,168612.192
2007-06-08 13:20:00,21.47,21.48,21.46,21.47,150129.70168612193,2.1452,2.1462,2.1442,2.1452,150129.7017
2007-06-08 13:25:00,21.47,21.49,21.47,21.48,210765.23994811933,2.1452,2.1472,2.1452,2.1462,210765.2399
2007-06-08 13:30:00,21.48,21.48,21.46,21.46,266212.71076524,2.1462,2.1462,2.1442,2.1442,266212.7108
2007-06-08 13:35:00,21.46,21.49,21.46,21.46,354409.8573281453,2.1442,2.1472,2.1442,2.1442,354409.8573
2007-06-08 13:40:00,21.46,21.49,21.46,21.49,291180.28534370946,2.1442,2.1472,2.1442,2.1472,291180.2853
2007-06-08 13:45:00,21.48,21.5,21.46,21.5,344033.7224383917,2.1462,2.1482,2.1442,2.1482,344033.7224
2007-06-08 13:50:00,21.5,21.5,21.47,21.47,207198.4435797665,2.1482,2.1482,2.1452,2.1452,207198.4436
2007-06-08 13:55:00,21.47,21.48,21.47,21.48,190661.4785992218,2.1452,2.1462,2.1452,2.1462,190661.4786
2007-06-08 14:00:00,21.47,21.52,21.47,21.51,502269.7795071336,2.1452,2.1502,2.1452,2.1492,502269.7795
2007-06-08 14:05:00,21.51,21.56,21.5,21.55,665693.9040207523,2.1492,2.1542,2.1482,2.1532,665693.904
2007-06-08 14:10:00,21.55,21.57,21.54,21.56,365434.5006485084,2.1532,2.1552,2.1522,2.1542,365434.5006
2007-06-08 14:15:00,21.56,21.56,21.54,21.55,241245.13618677045,2.1542,2.1542,2.1522,2.1532,241245.1362
2007-06-08 14:20:00,21.55,21.56,21.54,21.55,188391.6990920882,2.1532,2.1542,2.1522,2.1532,188391.6991
2007-06-08 14:25:00,21.55,21.57,21.54,21.55,323281.4526588846,2.1532,2.1552,2.1522,2.1532,323281.4527
2007-06-08 14:30:00,21.55,21.56,21.54,21.56,309338.5214007782,2.1532,2.1542,2.1522,2.1542,309338.5214
2007-06-08 14:35:00,21.56,21.58,21.56,21.56,227626.45914396888,2.1542,2.1562,2.1542,2.1542,227626.4591
2007-06-08 14:40:00,21.57,21.57,21.56,21.56,324578.46952010377,2.1552,2.1552,2.1542,2.1542,324578.4695
2007-06-08 14:45:00,21.56,21.57,21.56,21.56,187418.93644617384,2.1542,2.1552,2.1542,2.1542,187418.9364
2007-06-08 14:50:00,21.57,21.58,21.56,21.58,201037.61348897536,2.1552,2.1562,2.1542,2.1562,201037.6135
2007-06-08 14:55:00,21.58,21.62,21.57,21.6,415045.3955901427,2.1562,2.1602,2.1552,2.1582,415045.3956
2007-06-08 15:00:00,21.6,21.63,21.59,21.62,310311.2840466926,2.1582,2.1611,2.1572,2.1602,310311.284
2007-06-08 15:05:00,21.62,21.63,21.6,21.61,258430.6095979248,2.1602,2.1611,2.1582,2.1592,258430.6096
2007-06-08 15:10:00,21.61,21.66,21.61,21.65,304474.70817120624,2.1592,2.1641,2.1592,2.1631,304474.7082
2007-06-08 15:15:00,21.65,21.66,21.61,21.63,545071.3359273671,2.1631,2.1641,2.1592,2.1611,545071.3359
2007-06-08 15:20:00,21.63,21.63,21.6,21.62,290531.77691309986,2.1611,2.1611,2.1582,2.1602,290531.7769
2007-06-08 15:25:00,21.62,21.62,21.59,21.6,355706.8741893645,2.1602,2.1602,2.1572,2.1582,355706.8742
2007-06-08 15:30:00,21.6,21.67,21.59,21.64,734435.7976653697,2.1582,2.1651,2.1572,2.1621,734435.7977
2007-06-08 15:35:00,21.63,21.67,21.62,21.66,486705.5771725033,2.1611,2.1651,2.1602,2.1641,486705.5772
2007-06-08 15:40:00,21.66,21.7,21.66,21.69,751945.5252918288,2.1641,2.1681,2.1641,2.1671,751945.5253
2007-06-08 15:45:00,21.69,21.71,21.68,21.71,675745.7846952011,2.1671,2.1691,2.1661,2.1691,675745.7847
2007-06-08 15:50:00,21.71,21.71,21.66,21.66,844033.7224383918,2.1691,2.1691,2.1641,2.1641,844033.7224
2007-06-08 15:55:00,21.66,21.71,21.66,21.68,1082360.570687419,2.1641,2.1691,2.1641,2.1661,1082360.5707
2007-06-11 09:30:00,21.67,21.68,21.6,21.62,606031.1284046692,2.1651,2.1661,2.1582,2.1602,606031.1284
2007-06-11 09:35:00,21.62,21.62,21.57,21.58,268482.49027237354,2.1602,2.1602,2.1552,2.1562,268482.4903
2007-06-11 09:40:00,21.58,21.59,21.55,21.58,569390.402075227,2.1562,2.1572,2.1532,2.1562,569390.4021
2007-06-11 09:45:00,21.58,21.61,21.58,21.6,512645.9143968872,2.1562,2.1592,2.1562,2.1582,512645.9144
2007-06-11 09:50:00,21.6,21.62,21.6,21.61,418936.4461738003,2.1582,2.1602,2.1582,2.1592,418936.4462
2007-06-11 09:55:00,21.6,21.62,21.59,21.61,264915.6939040208,2.1582,2.1602,2.1572,2.1592,264915.6939
2007-06-11 10:00:00,21.61,21.63,21.56,21.58,772697.795071336,2.1592,2.1611,2.1542,2.1562,772697.7951
2007-06-11 10:05:00,21.58,21.59,21.58,21.59,328145.26588845655,2.1562,2.1572,2.1562,2.1572,328145.2659
2007-06-11 10:10:00,21.59,21.59,21.55,21.55,375810.635538262,2.1572,2.1572,2.1532,2.1532,375810.6355
2007-06-11 10:15:00,21.55,21.56,21.51,21.54,534695.2010376136,2.1532,2.1542,2.1492,2.1522,534695.201
2007-06-11 10:20:00,21.54,21.56,21.54,21.54,664072.6329442282,2.1522,2.1542,2.1522,2.1522,664072.6329
2007-06-11 10:25:00,21.54,21.55,21.53,21.54,403372.2438391699,2.1522,2.1532,2.1512,2.1522,403372.2438
2007-06-11 10:30:00,21.53,21.57,21.53,21.56,251621.271076524,2.1512,2.1552,2.1512,2.1542,251621.2711
2007-06-11 10:35:00,21.56,21.57,21.55,21.57,194876.78339818417,2.1542,2.1552,2.1532,2.1552,194876.7834
2007-06-11 10:40:00,21.57,21.59,21.54,21.58,533398.1841763943,2.1552,2.1572,2.1522,2.1562,533398.1842
2007-06-11 10:45:00,21.58,21.61,21.57,21.6,274319.0661478599,2.1562,2.1592,2.1552,2.1582,274319.0661
2007-06-11 10:50:00,21.6,21.62,21.6,21.62,308041.504539559,2.1582,2.1602,2.1582,2.1602,308041.5045
2007-06-11 10:55:00,21.62,21.68,21.61,21.63,271076.5239948119,2.1602,2.1661,2.1592,2.1611,271076.524
2007-06-11 11:00:00,21.63,21.64,21.63,21.63,267185.47341115435,2.1611,2.1621,2.1611,2.1611,267185.4734
2007-06-11 11:05:00,21.63,21.67,21.63,21.67,265239.9481193256,2.1611,2.1651,2.1611,2.1651,265239.9481
2007-06-11 11:10:00,21.67,21.67,21.63,21.64,320687.4189364462,2.1651,2.1651,2.1611,2.1621,320687.4189
2007-06-11 11:15:00,21.64,21.65,21.63,21.64,183527.8858625162,2.1621,2.1631,2.1611,2.1621,183527.8859
2007-06-11 11:20:00,21.64,21.65,21.63,21.65,227626.45914396888,2.1621,2.1631,2.1611,2.1631,227626.4591
2007-06-11 11:25:00,21.65,21.7,21.65,21.69,269455.25291828794,2.1631,2.1681,2.1631,2.1671,269455.2529
2007-06-11 11:30:00,21.69,21.74,21.68,21.7,617704.2801556421,2.1671,2.1721,2.1661,2.1681,617704.2802
2007-06-11 11:35:00,21.7,21.74,21.7,21.74,2910181.582360571,2.1681,2.1721,2.1681,2.1721,2910181.5824
2007-06-11 11:40:00,21.73,21.74,21.69,21.7,400778.2101167315,2.1711,2.1721,2.1671,2.1681,400778.2101
2007-06-11 11:45:00,21.71,21.72,21.68,21.71,278858.62516212714,2.1691,2.1701,2.1661,2.1691,278858.6252
2007-06-11 11:50:00,21.71,21.73,21.71,21.71,245460.44098573283,2.1691,2.1711,2.1691,2.1691,245460.441
2007-06-11 11:55:00,21.72,21.72,21.7,21.71,108300.90791180286,2.1701,2.1701,2.1681,2.1691,108300.9079
2007-06-11 12:00:00,21.71,21.73,21.71,21.72,136835.27885862516,2.1691,2.1711,2.1691,2.1701,136835.2789
2007-06-11 12:05:00,21.72,21.72,21.7,21.71,90791.18028534373,2.1701,2.1701,2.1681,2.1691,90791.1803
2007-06-11 12:10:00,21.71,21.71,21.68,21.68,185797.6653696498,2.1691,2.1691,2.1661,2.1661,185797.6654
2007-06-11 12:15:00,21.68,21.69,21.67,21.67,125486.3813229572,2.1661,2.1671,2.1651,2.1651,125486.3813
2007-06-11 12:20:00,21.67,21.67,21.66,21.67,142347.60051880675,2.1651,2.1651,2.1641,2.1651,142347.6005
2007-06-11 12:25:00,21.67,21.67,21.65,21.66,136835.27885862516,2.1651,2.1651,2.1631,2.1641,136835.2789
2007-06-11 12:30:00,21.66,21.7,21.66,21.69,208171.2062256809,2.1641,2.1681,2.1641,2.1671,208171.2062
2007-06-11 12:35:00,21.69,21.69,21.68,21.69,146238.65110246433,2.1671,2.1671,2.1661,2.1671,146238.6511
2007-06-11 12:40:00,21.68,21.7,21.68,21.7,111867.70428015564,2.1661,2.1681,2.1661,2.1681,111867.7043
2007-06-11 12:45:00,21.69,21.7,21.67,21.7,232814.52658884565,2.1671,2.1681,2.1651,2.1681,232814.5266
2007-06-11 12:50:00,21.7,21.71,21.7,21.7,165693.90402075226,2.1681,2.1691,2.1681,2.1681,165693.904
2007-06-11 12:55:00,21.7,21.7,21.69,21.69,174773.02204928664,2.1681,2.1681,2.1671,2.1671,174773.022
2007-06-11 13:00:00,21.69,21.69,21.67,21.68,142347.60051880675,2.1671,2.1671,2.1651,2.1661,142347.6005
2007-06-11 13:05:00,21.68,21.72,21.67,21.71,210116.73151750973,2.1661,2.1701,2.1651,2.1691,210116.7315
2007-06-11 13:10:00,21.71,21.73,21.69,21.69,184176.3942931258,2.1691,2.1711,2.1671,2.1671,184176.3943
2007-06-11 13:15:00,21.69,21.72,21.69,21.72,255512.3216601816,2.1671,2.1701,2.1671,2.1701,255512.3217
2007-06-11 13:20:00,21.72,21.72,21.7,21.71,224059.66277561607,2.1701,2.1701,2.1681,2.1691,224059.6628
2007-06-11 13:25:00,21.71,21.71,21.69,21.69,206549.93514915693,2.1691,2.1691,2.1671,2.1671,206549.9351
2007-06-11 13:30:00,21.69,21.7,21.68,21.68,164072.63294422827,2.1671,2.1681,2.1661,2.1661,164072.6329
2007-06-11 13:35:00,21.68,21.7,21.68,21.68,115758.75486381324,2.1661,2.1681,2.1661,2.1661,115758.7549
2007-06-11 13:40:00,21.68,21.68,21.67,21.68,196822.308690013,2.1661,2.1661,2.1651,2.1661,196822.3087
2007-06-11 13:45:00,21.68,21.68,21.67,21.68,133592.73670557718,2.1661,2.1661,2.1651,2.1661,133592.7367
2007-06-11 13:50:00,21.67,21.68,21.67,21.67,88521.40077821013,2.1651,2.1661,2.1651,2.1651,88521.4008
2007-06-11 13:55:00,21.67,21.67,21.65,21.66,199092.08819714657,2.1651,2.1651,2.1631,2.1641,199092.0882
2007-06-11 14:00:00,21.66,21.68,21.66,21.68,121271.0765239948,2.1641,2.1661,2.1641,2.1661,121271.0765
2007-06-11 14:05:00,21.68,21.7,21.68,21.7,161154.3450064851,2.1661,2.1681,2.1661,2.1681,161154.345
2007-06-11 14:10:00,21.7,21.7,21.67,21.67,250324.2542153048,2.1681,2.1681,2.1651,2.1651,250324.2542
2007-06-11 14:15:00,21.67,21.69,21.67,21.69,122568.09338521402,2.1651,2.1671,2.1651,2.1671,122568.0934
2007-06-11 14:20:00,21.69,21.71,21.69,21.71,172503.24254215305,2.1671,2.1691,2.1671,2.1691,172503.2425
2007-06-11 14:25:00,21.71,21.72,21.7,21.71,153047.9896238651,2.1691,2.1701,2.1681,2.1691,153047.9896
2007-06-11 14:30:00,21.71,21.71,21.69,21.7,142023.34630350195,2.1691,2.1691,2.1671,2.1681,142023.3463
2007-06-11 14:35:00,21.7,21.7,21.68,21.7,200713.35927367056,2.1681,2.1681,2.1661,2.1681,200713.3593
2007-06-11 14:40:00,21.69,21.69,21.68,21.69,113164.72114137484,2.1671,2.1671,2.1661,2.1671,113164.7211
2007-06-11 14:45:00,21.69,21.69,21.66,21.67,203631.6472114137,2.1671,2.1671,2.1641,2.1651,203631.6472
2007-06-11 14:50:00,21.66,21.67,21.65,21.66,300259.40337224386,2.1641,2.1651,2.1631,2.1641,300259.4034
2007-06-11 14:55:00,21.66,21.7,21.66,21.69,375162.1271076524,2.1641,2.1681,2.1641,2.1671,375162.1271
2007-06-11 15:00:00,21.69,21.69,21.63,21.64,332036.3164721141,2.1671,2.1671,2.1611,2.1621,332036.3165
2007-06-11 15:05:00,21.64,21.67,21.63,21.66,206549.93514915693,2.1621,2.1651,2.1611,2.1641,206549.9351
2007-06-11 15:10:00,21.66,21.69,21.66,21.67,330415.04539559013,2.1641,2.1671,2.1641,2.1651,330415.0454
2007-06-11 15:15:00,21.67,21.67,21.66,21.67,251297.0168612192,2.1651,2.1651,2.1641,2.1651,251297.0169
2007-06-11 15:20:00,21.67,21.68,21.67,21.67,163748.37872892348,2.1651,2.1661,2.1651,2.1651,163748.3787
2007-06-11 15:25:00,21.67,21.67,21.66,21.66,260700.3891050584,2.1651,2.1651,2.1641,2.1641,260700.3891
2007-06-11 15:30:00,21.66,21.67,21.65,21.66,318417.6394293126,2.1641,2.1651,2.1631,2.1641,318417.6394
2007-06-11 15:35:00,21.66,21.67,21.65,21.66,357328.1452658885,2.1641,2.1651,2.1631,2.1641,357328.1453
2007-06-11 15:40:00,21.66,21.67,21.64,21.65,460765.2399481193,2.1641,2.1651,2.1621,2.1631,460765.2399
2007-06-11 15:45:00,21.65,21.67,21.64,21.66,416990.9208819715,2.1631,2.1651,2.1621,2.1641,416990.9209
2007-06-11 15:50:00,21.66,21.66,21.65,21.66,638456.5499351491,2.1641,2.1641,2.1631,2.1641,638456.5499
2007-06-11 15:55:00,21.66,21.66,21.64,21.65,595654.9935149157,2.1641,2.1641,2.1621,2.1631,595654.9935
2007-06-12 09:30:00,21.54,21.66,21.53,21.63,611543.4500648509,2.1522,2.1641,2.1512,2.1611,611543.4501
2007-06-12 09:35:00,21.66,21.67,21.63,21.67,244163.42412451364,2.1641,2.1651,2.1611,2.1651,244163.4241
2007-06-12 09:40:00,21.66,21.68,21.65,21.67,234111.54345006487,2.1641,2.1661,2.1631,2.1651,234111.5435
2007-06-12 09:45:00,21.67,21.71,21.67,21.7,434176.3942931258,2.1651,2.1691,2.1651,2.1681,434176.3943
2007-06-12 09:50:00,21.7,21.71,21.67,21.67,288586.2516212711,2.1681,2.1691,2.1651,2.1651,288586.2516
2007-06-12 09:55:00,21.66,21.71,21.66,21.68,253891.0505836576,2.1641,2.1691,2.1641,2.1661,253891.0506
2007-06-12 10:00:00,21.68,21.68,21.64,21.65,559662.7756160831,2.1661,2.1661,2.1621,2.1631,559662.7756
2007-06-12 10:05:00,21.66,21.68,21.64,21.68,273670.5577172503,2.1641,2.1661,2.1621,2.1661,273670.5577
2007-06-12 10:10:00,21.67,21.68,21.65,21.65,167315.17509727628,2.1651,2.1661,2.1631,2.1631,167315.1751
2007-06-12 10:15:00,21.65,21.66,21.63,21.63,454604.40985732817,2.1631,2.1641,2.1611,2.1611,454604.4099
2007-06-12 10:20:00,21.63,21.63,21.59,21.6,436121.9195849546,2.1611,2.1611,2.1572,2.1582,436121.9196
2007-06-12 10:25:00,21.6,21.63,21.59,21.61,288586.2516212711,2.1582,2.1611,2.1572,2.1592,288586.2516
2007-06-12 10:30:00,21.61,21.65,21.61,21.63,419909.20881971467,2.1592,2.1631,2.1592,2.1611,419909.2088
2007-06-12 10:35:00,21.63,21.63,21.61,21.61,314526.588845655,2.1611,2.1611,2.1592,2.1592,314526.5888
2007-06-12 10:40:00,21.61,21.62,21.58,21.6,821335.9273670558,2.1592,2.1602,2.1562,2.1582,821335.9274
2007-06-12 10:45:00,21.6,21.61,21.6,21.61,1094033.7224383918,2.1582,2.1592,2.1582,2.1592,1094033.7224
2007-06-12 10:50:00,21.61,21.62,21.6,21.61,278210.11673151754,2.1592,2.1602,2.1582,2.1592,278210.1167
2007-06-12 10:55:00,21.6,21.62,21.6,21.61,189040.2075226978,2.1582,2.1602,2.1582,2.1592,189040.2075
2007-06-12 11:00:00,21.61,21.67,21.61,21.63,1760376.1348897535,2.1592,2.1651,2.1592,2.1611,1760376.1349
2007-06-12 11:05:00,21.63,21.63,21.61,21.62,233787.28923476007,2.1611,2.1611,2.1592,2.1602,233787.2892
2007-06-12 11:10:00,21.62,21.68,21.62,21.67,6005836.575875486,2.1602,2.1661,2.1602,2.1651,6005836.5759
2007-06-12 11:15:00,21.68,21.71,21.67,21.68,2146562.9053177694,2.1661,2.1691,2.1651,2.1661,2146562.9053
2007-06-12 11:20:00,21.68,21.71,21.68,21.71,244811.93255512323,2.1661,2.1691,2.1661,2.1691,244811.9326
2007-06-12 11:25:00,21.71,21.72,21.7,21.71,239299.61089494164,2.1691,2.1701,2.1681,2.1691,239299.6109
2007-06-12 11:30:00,21.71,21.71,21.69,21.7,227302.20492866408,2.1691,2.1691,2.1671,2.1681,227302.2049
2007-06-12 11:35:00,21.7,21.72,21.68,21.71,312256.8093385214,2.1681,2.1701,2.1661,2.1691,312256.8093
2007-06-12 11:40:00,21.71,21.73,21.69,21.7,456874.18936446175,2.1691,2.1711,2.1671,2.1681,456874.1894
2007-06-12 11:45:00,21.69,21.72,21.69,21.7,253566.7963683528,2.1671,2.1701,2.1671,2.1681,253566.7964
2007-06-12 11:50:00,21.7,21.72,21.67,21.71,242217.8988326848,2.1681,2.1701,2.1651,2.1691,242217.8988
2007-06-12 11:55:00,21.71,21.74,21.71,21.72,298638.1322957199,2.1691,2.1721,2.1691,2.1701,298638.1323
2007-06-12 12:00:00,21.72,21.72,21.67,21.7,293125.81063553825,2.1701,2.1701,2.1651,2.1681,293125.8106
2007-06-12 12:05:00,21.7,21.71,21.68,21.68,186770.42801556425,2.1681,2.1691,2.1661,2.1661,186770.428
2007-06-12 12:10:00,21.68,21.69,21.64,21.64,3298313.878080415,2.1661,2.1671,2.1621,2.1621,3298313.8781
2007-06-12 12:15:00,21.64,21.68,21.64,21.68,253566.7963683528,2.1621,2.1661,2.1621,2.1661,253566.7964
2007-06-12 12:20:00,21.68,21.7,21.68,21.68,174448.76783398184,2.1661,2.1681,2.1661,2.1661,174448.7678
2007-06-12 12:25:00,21.69,21.7,21.68,21.69,50583.65758754864,2.1671,2.1681,2.1661,2.1671,50583.6576
2007-06-12 12:30:00,21.69,21.69,21.66,21.67,100518.80674448768,2.1671,2.1671,2.1641,2.1651,100518.8067
2007-06-12 12:35:00,21.67,21.68,21.66,21.67,121595.3307392996,2.1651,2.1661,2.1641,2.1651,121595.3307
2007-06-12 12:40:00,21.67,21.67,21.65,21.65,144293.12581063554,2.1651,2.1651,2.1631,2.1631,144293.1258
2007-06-12 12:45:00,21.66,21.67,21.66,21.67,153372.2438391699,2.1641,2.1651,2.1641,2.1651,153372.2438
2007-06-12 12:50:00,21.67,21.69,21.66,21.67,105382.61997405966,2.1651,2.1671,2.1641,2.1651,105382.62
2007-06-12 12:55:00,21.67,21.68,21.67,21.67,126134.8897535668,2.1651,2.1661,2.1651,2.1651,126134.8898
2007-06-12 13:00:00,21.67,21.68,21.67,21.67,250972.7626459144,2.1651,2.1661,2.1651,2.1651,250972.7626
2007-06-12 13:05:00,21.67,21.67,21.67,21.67,98897.53566796368,2.1651,2.1651,2.1651,2.1651,98897.5357
2007-06-12 13:10:00,21.67,21.68,21.66,21.67,134241.24513618677,2.1651,2.1661,2.1641,2.1651,134241.2451
2007-06-12 13:15:00,21.67,21.73,21.67,21.73,226005.1880674449,2.1651,2.1711,2.1651,2.1711,226005.1881
2007-06-12 13:20:00,21.73,21.74,21.71,21.74,303177.69130998704,2.1711,2.1721,2.1691,2.1721,303177.6913
2007-06-12 13:25:00,21.74,21.76,21.72,21.73,344682.2308690013,2.1721,2.1741,2.1701,2.1711,344682.2309
2007-06-12 13:30:00,21.73,21.77,21.73,21.77,757457.8469520104,2.1711,2.1751,2.1711,2.1751,757457.847
2007-06-12 13:35:00,21.77,21.77,21.72,21.75,377756.1608300908,2.1751,2.1751,2.1701,2.1731,377756.1608
2007-06-12 13:40:00,21.75,21.75,21.71,21.73,364785.9922178988,2.1731,2.1731,2.1691,2.1711,364785.9922
2007-06-12 13:45:00,21.73,21.74,21.72,21.73,369649.8054474708,2.1711,2.1721,2.1701,2.1711,369649.8054
2007-06-12 13:50:00,21.73,21.74,21.72,21.72,158236.0570687419,2.1711,2.1721,2.1701,2.1701,158236.0571
2007-06-12 13:55:00,21.72,21.74,21.72,21.73,155966.2775616083,2.1701,2.1721,2.1701,2.1711,155966.2776
2007-06-12 14:00:00,21.73,21.75,21.73,21.74,328145.26588845655,2.1711,2.1731,2.1711,2.1721,328145.2659
2007-06-12 14:05:00,21.74,21.74,21.73,21.73,256809.3385214008,2.1721,2.1721,2.1711,2.1711,256809.3385
2007-06-12 14:10:00,21.73,21.75,21.73,21.74,246108.9494163424,2.1711,2.1731,2.1711,2.1721,246108.9494
2007-06-12 14:15:00,21.74,21.74,21.71,21.73,326523.99481193256,2.1721,2.1721,2.1691,2.1711,326523.9948
2007-06-12 14:20:00,21.73,21.75,21.71,21.72,458171.20622568094,2.1711,2.1731,2.1691,2.1701,458171.2062
2007-06-12 14:25:00,21.72,21.74,21.71,21.71,398184.17639429314,2.1701,2.1721,2.1691,2.1691,398184.1764
2007-06-12 14:30:00,21.71,21.74,21.71,21.74,363488.9753566797,2.1691,2.1721,2.1691,2.1721,363488.9754
2007-06-12 14:35:00,21.74,21.74,21.68,21.69,488326.8482490273,2.1721,2.1721,2.1661,2.1671,488326.8482
2007-06-12 14:40:00,21.69,21.69,21.66,21.67,366407.2632944228,2.1671,2.1671,2.1641,2.1651,366407.2633
2007-06-12 14:45:00,21.67,21.68,21.66,21.67,543450.064850843,2.1651,2.1661,2.1641,2.1651,543450.0649
2007-06-12 14:50:00,21.67,21.7,21.66,21.7,289883.26848249027,2.1651,2.1681,2.1641,2.1681,289883.2685
2007-06-12 14:55:00,21.7,21.7,21.66,21.69,163099.87029831388,2.1681,2.1681,2.1641,2.1671,163099.8703
2007-06-12 15:00:00,21.69,21.71,21.67,21.67,363813.2295719845,2.1671,2.1691,2.1651,2.1651,363813.2296
2007-06-12 15:05:00,21.67,21.67,21.59,21.63,757782.1011673152,2.1651,2.1651,2.1572,2.1611,757782.1012
2007-06-12 15:10:00,21.62,21.64,21.58,21.6,484760.0518806744,2.1602,2.1621,2.1562,2.1582,484760.0519
2007-06-12 15:15:00,21.6,21.63,21.58,21.63,386186.7704280156,2.1582,2.1611,2.1562,2.1611,386186.7704
2007-06-12 15:20:00,21.63,21.65,21.59,21.59,564526.588845655,2.1611,2.1631,2.1572,2.1572,564526.5888
2007-06-12 15:25:00,21.6,21.63,21.59,21.63,391050.58365758753,2.1582,2.1611,2.1572,2.1611,391050.5837
2007-06-12 15:30:00,21.63,21.65,21.63,21.63,564850.8430609598,2.1611,2.1631,2.1611,2.1611,564850.8431
2007-06-12 15:35:00,21.64,21.64,21.61,21.61,827821.0116731517,2.1621,2.1621,2.1592,2.1592,827821.0117
2007-06-12 15:40:00,21.61,21.61,21.55,21.55,876783.3981841764,2.1592,2.1592,2.1532,2.1532,876783.3982
2007-06-12 15:45:00,21.55,21.62,21.54,21.6,1220168.6121919586,2.1532,2.1602,2.1522,2.1582,1220168.6122
2007-06-12 15:50:00,21.6,21.63,21.59,21.63,5340142.671854734,2.1582,2.1611,2.1572,2.1611,5340142.6719
2007-06-12 15:55:00,21.63,21.67,21.63,21.63,1675745.784695201,2.1611,2.1651,2.1611,2.1611,1675745.7847
2007-06-13 09:30:00,21.58,21.59,21.52,21.58,783398.1841763944,2.1773,2.1783,2.1713,2.1773,783398.1842
2007-06-13 09:35:00,21.58,21.6,21.54,21.57,446822.30869001296,2.1773,2.1793,2.1733,2.1763,446822.3087
2007-06-13 09:40:00,21.57,21.58,21.54,21.55,358949.41634241247,2.1763,2.1773,2.1733,2.1743,358949.4163
2007-06-13 09:45:00,21.55,21.63,21.54,21.63,507133.5927367056,2.1743,2.1824,2.1733,2.1824,507133.5927
2007-06-13 09:50:00,21.63,21.64,21.62,21.63,560311.2840466927,2.1824,2.1834,2.1814,2.1824,560311.284
2007-06-13 09:55:00,21.62,21.64,21.6,21.62,539559.0142671855,2.1814,2.1834,2.1793,2.1814,539559.0143
2007-06-13 10:00:00,21.62,21.65,21.6,21.64,439364.4617380026,2.1814,2.1844,2.1793,2.1834,439364.4617
2007-06-13 10:05:00,21.64,21.65,21.61,21.62,428664.0726329442,2.1834,2.1844,2.1804,2.1814,428664.0726
2007-06-13 10:10:00,21.61,21.65,21.61,21.64,338845.65499351494,2.1804,2.1844,2.1804,2.1834,338845.655
2007-06-13 10:15:00,21.64,21.67,21.63,21.67,467574.57846952014,2.1834,2.1864,2.1824,2.1864,467574.5785
2007-06-13 10:20:00,21.67,21.7,21.67,21.67,617704.2801556421,2.1864,2.1894,2.1864,2.1864,617704.2802
2007-06-13 10:25:00,21.68,21.68,21.65,21.66,215953.30739299607,2.1874,2.1874,2.1844,2.1854,215953.3074
2007-06-13 10:30:00,21.66,21.67,21.61,21.61,473735.4085603113,2.1854,2.1864,2.1804,2.1804,473735.4086
2007-06-13 10:35:00,21.62,21.63,21.6,21.61,343709.4682230869,2.1814,2.1824,2.1793,2.1804,343709.4682
2007-06-13 10:40:00,21.61,21.69,21.61,21.68,633592.7367055772,2.1804,2.1884,2.1804,2.1874,633592.7367
2007-06-13 10:45:00,21.68,21.69,21.62,21.67,785343.7094682232,2.1874,2.1884,2.1814,2.1864,785343.7095
2007-06-13 10:50:00,21.67,21.69,21.64,21.65,534695.2010376136,2.1864,2.1884,2.1834,2.1844,534695.201
2007-06-13 10:55:00,21.65,21.67,21.63,21.67,510376.1348897536,2.1844,2.1864,2.1824,2.1864,510376.1349
2007-06-13 11:00:00,21.67,21.68,21.66,21.68,213035.0194552529,2.1864,2.1874,2.1854,2.1874,213035.0195
2007-06-13 11:05:00,21.68,21.69,21.65,21.67,463035.0194552529,2.1874,2.1884,2.1844,2.1864,463035.0195
2007-06-13 11:10:00,21.67,21.67,21.66,21.67,577496.757457847,2.1864,2.1864,2.1854,2.1864,577496.7575
2007-06-13 11:15:00,21.67,21.67,21.63,21.64,385862.5162127108,2.1864,2.1864,2.1824,2.1834,385862.5162
2007-06-13 11:20:00,21.64,21.65,21.47,21.61,374189.364461738,2.1834,2.1844,2.1662,2.1804,374189.3645
2007-06-13 11:25:00,21.61,21.63,21.61,21.62,269455.25291828794,2.1804,2.1824,2.1804,2.1814,269455.2529
2007-06-13 11:30:00,21.62,21.63,21.61,21.61,226329.4422827497,2.1814,2.1824,2.1804,2.1804,226329.4423
2007-06-13 11:35:00,21.61,21.62,21.59,21.59,482166.01815823605,2.1804,2.1814,2.1783,2.1783,482166.0182
2007-06-13 11:40:00,21.59,21.59,21.58,21.58,195201.03761348897,2.1783,2.1783,2.1773,2.1773,195201.0376
2007-06-13 11:45:00,21.58,21.59,21.57,21.58,316472.1141374838,2.1773,2.1783,2.1763,2.1773,316472.1141
2007-06-13 11:50:00,21.58,21.62,21.57,21.6,280155.6420233463,2.1773,2.1814,2.1763,2.1793,280155.642
2007-06-13 11:55:00,21.6,21.6,21.58,21.59,202334.6303501945,2.1793,2.1793,2.1773,2.1783,202334.6304
2007-06-13 12:00:00,21.59,21.59,21.56,21.57,251945.5252918288,2.1783,2.1783,2.1753,2.1763,251945.5253
2007-06-13 12:05:00,21.57,21.58,21.56,21.57,215629.05317769133,2.1763,2.1773,2.1753,2.1763,215629.0532
2007-06-13 12:10:00,21.58,21.58,21.56,21.57,116407.26329442282,2.1773,2.1773,2.1753,2.1763,116407.2633
2007-06-13 12:15:00,21.57,21.57,21.56,21.56,241245.13618677045,2.1763,2.1763,2.1753,2.1753,241245.1362
2007-06-13 12:20:00,21.57,21.57,21.56,21.56,117055.77172503243,2.1763,2.1763,2.1753,2.1753,117055.7717
2007-06-13 12:25:00,21.56,21.57,21.54,21.54,228599.22178988328,2.1753,2.1763,2.1733,2.1733,228599.2218
2007-06-13 12:30:00,21.54,21.54,21.53,21.54,150453.95590142673,2.1733,2.1733,2.1723,2.1733,150453.9559
2007-06-13 12:35:00,21.54,21.58,21.54,21.58,361219.19584954606,2.1733,2.1773,2.1733,2.1773,361219.1958
2007-06-13 12:40:00,21.57,21.59,21.56,21.58,331712.0622568093,2.1763,2.1783,2.1753,2.1773,331712.0623
2007-06-13 12:45:00,21.58,21.59,21.57,21.58,118677.04280155642,2.1773,2.1783,2.1763,2.1773,118677.0428
2007-06-13 12:50:00,21.57,21.58,21.57,21.58,132295.71984435798,2.1763,2.1773,2.1763,2.1773,132295.7198
2007-06-13 12:55:00,21.57,21.59,21.53,21.54,345006.4850843061,2.1763,2.1783,2.1723,2.1733,345006.4851
2007-06-13 13:00:00,21.54,21.56,21.54,21.55,149805.44747081713,2.1733,2.1753,2.1733,2.1743,149805.4475
2007-06-13 13:05:00,21.55,21.55,21.5,21.5,236381.32295719848,2.1743,2.1743,2.1693,2.1693,236381.323
2007-06-13 13:10:00,21.51,21.54,21.51,21.53,163748.37872892348,2.1703,2.1733,2.1703,2.1723,163748.3787
2007-06-13 13:15:00,21.53,21.53,21.5,21.51,278210.11673151754,2.1723,2.1723,2.1693,2.1703,278210.1167
2007-06-13 13:20:00,21.51,21.54,21.5,21.53,169909.20881971467,2.1703,2.1733,2.1693,2.1723,169909.2088
2007-06-13 13:25:00,21.53,21.53,21.51,21.51,143320.36316472114,2.1723,2.1723,2.1703,2.1703,143320.3632
2007-06-13 13:30:00,21.51,21.52,21.49,21.51,249351.4915693904,2.1703,2.1713,2.1682,2.1703,249351.4916
2007-06-13 13:35:00,21.51,21.56,21.51,21.54,285343.7094682231,2.1703,2.1753,2.1703,2.1733,285343.7095
2007-06-13 13:40:00,21.54,21.56,21.53,21.54,230544.7470817121,2.1733,2.1753,2.1723,2.1733,230544.7471
2007-06-13 13:45:00,21.54,21.55,21.54,21.54,139105.05836575877,2.1733,2.1743,2.1733,2.1733,139105.0584
2007-06-13 13:50:00,21.54,21.54,21.52,21.53,222762.64591439688,2.1733,2.1733,2.1713,2.1723,222762.6459
2007-06-13 13:55:00,21.53,21.56,21.52,21.56,201361.86770428016,2.1723,2.1753,2.1713,2.1753,201361.8677
2007-06-13 14:00:00,21.56,21.62,21.56,21.58,513942.9312581064,2.1753,2.1814,2.1753,2.1773,513942.9313
2007-06-13 14:05:00,21.58,21.59,21.55,21.57,253242.542153048,2.1773,2.1783,2.1743,2.1763,253242.5422
2007-06-13 14:10:00,21.57,21.63,21.56,21.61,678988.3268482491,2.1763,2.1824,2.1753,2.1804,678988.3268
2007-06-13 14:15:00,21.61,21.63,21.6,21.62,271400.7782101167,2.1804,2.1824,2.1793,2.1814,271400.7782
2007-06-13 14:20:00,21.62,21.63,21.61,21.63,303501.94552529184,2.1814,2.1824,2.1804,2.1824,303501.9455
2007-06-13 14:25:00,21.63,21.64,21.58,21.61,232814.52658884565,2.1824,2.1834,2.1773,2.1804,232814.5266
2007-06-13 14:30:00,21.61,21.62,21.6,21.6,239623.86511024644,2.1804,2.1814,2.1793,2.1793,239623.8651
2007-06-13 14:35:00,21.6,21.63,21.59,21.62,232490.27237354085,2.1793,2.1824,2.1783,2.1814,232490.2724
2007-06-13 14:40:00,21.62,21.63,21.61,21.62,249027.2373540856,2.1814,2.1824,2.1804,2.1814,249027.2374
2007-06-13 14:45:00,21.62,21.66,21.62,21.65,480869.00129701686,2.1814,2.1854,2.1814,2.1844,480869.0013
2007-06-13 14:50:00,21.65,21.65,21.63,21.65,204280.1556420233,2.1844,2.1844,2.1824,2.1844,204280.1556
2007-06-13 14:55:00,21.65,21.68,21.64,21.68,445201.03761348897,2.1844,2.1874,2.1834,2.1874,445201.0376
2007-06-13 15:00:00,21.68,21.68,21.65,21.65,386186.7704280156,2.1874,2.1874,2.1844,2.1844,386186.7704
2007-06-13 15:05:00,21.64,21.65,21.62,21.63,357003.8910505837,2.1834,2.1844,2.1814,2.1824,357003.8911
2007-06-13 15:10:00,21.63,21.64,21.62,21.63,196498.0544747082,2.1824,2.1834,2.1814,2.1824,196498.0545
2007-06-13 15:15:00,21.63,21.64,21.62,21.63,324254.21530479897,2.1824,2.1834,2.1814,2.1824,324254.2153
2007-06-13 15:20:00,21.63,21.63,21.61,21.61,1490596.627756161,2.1824,2.1824,2.1804,2.1804,1490596.6278
2007-06-13 15:25:00,21.61,21.63,21.6,21.6,438067.4448767834,2.1804,2.1824,2.1793,2.1793,438067.4449
2007-06-13 15:30:00,21.6,21.64,21.6,21.63,373865.1102464333,2.1793,2.1834,2.1793,2.1824,373865.1102
2007-06-13 15:35:00,21.63,21.64,21.61,21.63,459792.4773022049,2.1824,2.1834,2.1804,2.1824,459792.4773
2007-06-13 15:40:00,21.63,21.67,21.63,21.64,782425.4215304799,2.1824,2.1864,2.1824,2.1834,782425.4215
2007-06-13 15:45:00,21.64,21.66,21.64,21.66,476977.9507133593,2.1834,2.1854,2.1834,2.1854,476977.9507
2007-06-13 15:50:00,21.66,21.68,21.66,21.67,839494.1634241245,2.1854,2.1874,2.1854,2.1864,839494.1634
2007-06-13 15:55:00,21.66,21.67,21.66,21.67,796692.607003891,2.1854,2.1864,2.1854,2.1864,796692.607
2007-06-14 09:30:00,21.64,21.67,21.59,21.63,606031.1284046692,2.1834,2.1864,2.1783,2.1824,606031.1284
2007-06-14 09:35:00,21.63,21.67,21.61,21.66,226329.4422827497,2.1824,2.1864,2.1804,2.1854,226329.4423
2007-06-14 09:40:00,21.66,21.69,21.66,21.68,274967.5745784695,2.1854,2.1884,2.1854,2.1874,274967.5746
2007-06-14 09:45:00,21.68,21.69,21.67,21.69,226653.6964980545,2.1874,2.1884,2.1864,2.1884,226653.6965
2007-06-14 09:50:00,21.7,21.72,21.68,21.72,312581.0635538262,2.1894,2.1915,2.1874,2.1915,312581.0636
2007-06-14 09:55:00,21.72,21.75,21.72,21.75,503242.542153048,2.1915,2.1945,2.1915,2.1945,503242.5422
2007-06-14 10:00:00,21.75,21.75,21.72,21.73,189364.4617380026,2.1945,2.1945,2.1915,2.1925,189364.4617
2007-06-14 10:05:00,21.73,21.75,21.73,21.74,264915.6939040208,2.1925,2.1945,2.1925,2.1935,264915.6939
2007-06-14 10:10:00,21.74,21.75,21.72,21.73,299935.14915693906,2.1935,2.1945,2.1915,2.1925,299935.1492
2007-06-14 10:15:00,21.74,21.74,21.72,21.73,345006.4850843061,2.1935,2.1935,2.1915,2.1925,345006.4851
2007-06-14 10:20:00,21.72,21.73,21.71,21.72,349221.7898832685,2.1915,2.1925,2.1904,2.1915,349221.7899
2007-06-14 10:25:00,21.72,21.72,21.69,21.72,216601.8158236057,2.1915,2.1915,2.1884,2.1915,216601.8158
2007-06-14 10:30:00,21.72,21.75,21.71,21.75,432230.86900129705,2.1915,2.1945,2.1904,2.1945,432230.869
2007-06-14 10:35:00,21.75,21.75,21.7,21.71,170557.71725032426,2.1945,2.1945,2.1894,2.1904,170557.7173
2007-06-14 10:40:00,21.71,21.74,21.7,21.7,242542.1530479896,2.1904,2.1935,2.1894,2.1894,242542.153
2007-06-14 10:45:00,21.7,21.71,21.67,21.67,231193.2555123217,2.1894,2.1904,2.1864,2.1864,231193.2555
2007-06-14 10:50:00,21.67,21.69,21.66,21.69,229247.73022049287,2.1864,2.1884,2.1854,2.1884,229247.7302
2007-06-14 10:55:00,21.68,21.69,21.67,21.67,130025.94033722438,2.1874,2.1884,2.1864,2.1864,130025.9403
2007-06-14 11:00:00,21.67,21.68,21.65,21.66,342412.4513618677,2.1864,2.1874,2.1844,2.1854,342412.4514
2007-06-14 11:05:00,21.66,21.67,21.65,21.66,193579.76653696492,2.1854,2.1864,2.1844,2.1854,193579.7665
2007-06-14 11:10:00,21.66,21.67,21.65,21.66,335603.11284046696,2.1854,2.1864,2.1844,2.1854,335603.1128
2007-06-14 11:15:00,21.66,21.68,21.66,21.68,278210.11673151754,2.1854,2.1874,2.1854,2.1874,278210.1167
2007-06-14 11:20:00,21.68,21.68,21.67,21.67,212710.7652399481,2.1874,2.1874,2.1864,2.1864,212710.7652
2007-06-14 11:25:00,21.67,21.67,21.66,21.67,246757.457846952,2.1864,2.1864,2.1854,2.1864,246757.4578
2007-06-14 11:30:00,21.67,21.73,21.67,21.71,261024.6433203632,2.1864,2.1925,2.1864,2.1904,261024.6433
2007-06-14 11:35:00,21.71,21.73,21.7,21.7,8258430.609597925,2.1904,2.1925,2.1894,2.1894,8258430.6096
2007-06-14 11:40:00,21.71,21.71,21.7,21.7,105706.87418936446,2.1904,2.1904,2.1894,2.1894,105706.8742
2007-06-14 11:45:00,21.7,21.71,21.68,21.68,129701.6861219196,2.1894,2.1904,2.1874,2.1874,129701.6861
2007-06-14 11:50:00,21.68,21.68,21.65,21.66,219195.8495460441,2.1874,2.1874,2.1844,2.1854,219195.8495
2007-06-14 11:55:00,21.66,21.68,21.66,21.68,124513.6186770428,2.1854,2.1874,2.1854,2.1874,124513.6187
2007-06-14 12:00:00,21.68,21.71,21.68,21.69,195849.5460440986,2.1874,2.1904,2.1874,2.1884,195849.546
2007-06-14 12:05:00,21.69,21.69,21.67,21.68,147535.66796368352,2.1884,2.1884,2.1864,2.1874,147535.668
2007-06-14 12:10:00,21.68,21.7,21.67,21.7,194876.78339818417,2.1874,2.1894,2.1864,2.1894,194876.7834
2007-06-14 12:15:00,21.7,21.7,21.69,21.7,124837.8728923476,2.1894,2.1894,2.1884,2.1894,124837.8729
2007-06-14 12:20:00,21.7,21.72,21.7,21.72,230869.0012970169,2.1894,2.1915,2.1894,2.1915,230869.0013
2007-06-14 12:25:00,21.72,21.72,21.68,21.69,224059.66277561607,2.1915,2.1915,2.1874,2.1884,224059.6628
2007-06-14 12:30:00,21.69,21.69,21.68,21.69,122892.3476005188,2.1884,2.1884,2.1874,2.1884,122892.3476
2007-06-14 12:35:00,21.69,21.7,21.69,21.7,252918.2879377432,2.1884,2.1894,2.1884,2.1894,252918.2879
2007-06-14 12:40:00,21.7,21.72,21.7,21.72,221465.6290531777,2.1894,2.1915,2.1894,2.1915,221465.6291
2007-06-14 12:45:00,21.72,21.72,21.71,21.71,181582.36057068745,2.1915,2.1915,2.1904,2.1904,181582.3606
2007-06-14 12:50:00,21.71,21.72,21.71,21.71,229571.98443579767,2.1904,2.1915,2.1904,2.1904,229571.9844
2007-06-14 12:55:00,21.71,21.71,21.7,21.7,119001.29701686122,2.1904,2.1904,2.1894,2.1894,119001.297
2007-06-14 13:00:00,21.7,21.71,21.7,21.7,108625.16212710766,2.1894,2.1904,2.1894,2.1894,108625.1621
2007-06-14 13:05:00,21.7,21.7,21.69,21.7,195849.5460440986,2.1894,2.1894,2.1884,2.1894,195849.546
2007-06-14 13:10:00,21.7,21.7,21.69,21.69,109273.67055771724,2.1894,2.1894,2.1884,2.1884,109273.6706
2007-06-14 13:15:00,21.7,21.72,21.7,21.71,149156.93904020754,2.1894,2.1915,2.1894,2.1904,149156.939
2007-06-14 13:20:00,21.7,21.7,21.68,21.69,185473.411154345,2.1894,2.1894,2.1874,2.1884,185473.4112
2007-06-14 13:25:00,21.69,21.71,21.68,21.7,455577.17250324256,2.1884,2.1904,2.1874,2.1894,455577.1725
2007-06-14 13:30:00,21.7,21.7,21.69,21.7,180609.59792477303,2.1894,2.1894,2.1884,2.1894,180609.5979
2007-06-14 13:35:00,21.69,21.7,21.69,21.7,138132.29571984435,2.1884,2.1894,2.1884,2.1894,138132.2957
2007-06-14 13:40:00,21.7,21.71,21.7,21.71,121595.3307392996,2.1894,2.1904,2.1894,2.1904,121595.3307
2007-06-14 13:45:00,21.71,21.73,21.71,21.73,343060.9597924773,2.1904,2.1925,2.1904,2.1925,343060.9598
2007-06-14 13:50:00,21.72,21.73,21.71,21.72,363164.7211413749,2.1915,2.1925,2.1904,2.1915,363164.7211
2007-06-14 13:55:00,21.72,21.72,21.72,21.72,106679.63683527886,2.1915,2.1915,2.1915,2.1915,106679.6368
2007-06-14 14:00:00,21.72,21.73,21.71,21.71,212062.2568093385,2.1915,2.1925,2.1904,2.1904,212062.2568
2007-06-14 14:05:00,21.71,21.73,21.71,21.71,145914.39688715953,2.1904,2.1925,2.1904,2.1904,145914.3969
2007-06-14 14:10:00,21.71,21.73,21.71,21.72,219195.8495460441,2.1904,2.1925,2.1904,2.1915,219195.8495
2007-06-14 14:15:00,21.72,21.73,21.71,21.71,118028.53437094684,2.1915,2.1925,2.1904,2.1904,118028.5344
2007-06-14 14:20:00,21.72,21.72,21.71,21.72,184824.9027237354,2.1915,2.1915,2.1904,2.1915,184824.9027
2007-06-14 14:25:00,21.72,21.72,21.7,21.71,267185.47341115435,2.1915,2.1915,2.1894,2.1904,267185.4734
2007-06-14 14:30:00,21.71,21.74,21.7,21.74,338521.40077821014,2.1904,2.1935,2.1894,2.1935,338521.4008
2007-06-14 14:35:00,21.73,21.76,21.71,21.75,1055771.7250324255,2.1925,2.1955,2.1904,2.1945,1055771.725
2007-06-14 14:40:00,21.76,21.77,21.75,21.76,226329.4422827497,2.1955,2.1965,2.1945,2.1955,226329.4423
2007-06-14 14:45:00,21.76,21.78,21.76,21.78,341439.6887159533,2.1955,2.1975,2.1955,2.1975,341439.6887
2007-06-14 14:50:00,21.77,21.78,21.75,21.76,452334.6303501946,2.1965,2.1975,2.1945,2.1955,452334.6304
2007-06-14 14:55:00,21.76,21.77,21.75,21.77,308365.7587548638,2.1955,2.1965,2.1945,2.1965,308365.7588
2007-06-14 15:00:00,21.77,21.77,21.73,21.74,198119.32555123212,2.1965,2.1965,2.1925,2.1935,198119.3256
2007-06-14 15:05:00,21.74,21.77,21.74,21.75,268482.49027237354,2.1935,2.1965,2.1935,2.1945,268482.4903
2007-06-14 15:10:00,21.75,21.75,21.72,21.73,354409.8573281453,2.1945,2.1945,2.1915,2.1925,354409.8573
2007-06-14 15:15:00,21.73,21.74,21.72,21.73,408560.3112840467,2.1925,2.1935,2.1915,2.1925,408560.3113
2007-06-14 15:20:00,21.73,21.76,21.73,21.75,476329.4422827497,2.1925,2.1955,2.1925,2.1945,476329.4423
2007-06-14 15:25:00,21.75,21.75,21.72,21.75,378728.9234760052,2.1945,2.1945,2.1915,2.1945,378728.9235
2007-06-14 15:30:00,21.74,21.77,21.74,21.75,452334.6303501946,2.1935,2.1965,2.1935,2.1945,452334.6304
2007-06-14 15:35:00,21.75,21.77,21.75,21.77,748702.9831387808,2.1945,2.1965,2.1945,2.1965,748702.9831
2007-06-14 15:40:00,21.77,21.78,21.76,21.78,388780.80415045394,2.1965,2.1975,2.1955,2.1975,388780.8042
2007-06-14 15:45:00,21.78,21.79,21.76,21.76,722114.1374837873,2.1975,2.1985,2.1955,2.1955,722114.1375
2007-06-14 15:50:00,21.76,21.77,21.73,21.74,613164.7211413749,2.1955,2.1965,2.1925,2.1935,613164.7211
2007-06-14 15:55:00,21.73,21.76,21.71,21.73,1153047.989623865,2.1925,2.1955,2.1904,2.1925,1153047.9896
2007-06-15 09:30:00,21.83,21.89,21.77,21.78,7737029.831387809,2.2026,2.2086,2.1965,2.1975,7737029.8314
2007-06-15 09:35:00,21.78,21.84,21.77,21.8,507457.8469520104,2.1975,2.2036,2.1965,2.1995,507457.847
2007-06-15 09:40:00,21.8,21.82,21.77,21.78,341439.6887159533,2.1995,2.2015,2.1965,2.1975,341439.6887
2007-06-15 09:45:00,21.78,21.79,21.77,21.79,357003.8910505837,2.1975,2.1985,2.1965,2.1985,357003.8911
2007-06-15 09:50:00,21.79,21.8,21.78,21.79,331063.5538261997,2.1985,2.1995,2.1975,2.1985,331063.5538
2007-06-15 09:55:00,21.79,21.8,21.78,21.79,295395.59014267183,2.1985,2.1995,2.1975,2.1985,295395.5901
2007-06-15 10:00:00,21.79,21.84,21.79,21.83,345979.2477302205,2.1985,2.2036,2.1985,2.2026,345979.2477
2007-06-15 10:05:00,21.83,21.83,21.79,21.82,446498.05447470816,2.2026,2.2026,2.1985,2.2015,446498.0545
2007-06-15 10:10:00,21.82,21.83,21.81,21.83,201037.61348897536,2.2015,2.2026,2.2005,2.2026,201037.6135
2007-06-15 10:15:00,21.83,21.86,21.83,21.86,420233.46303501946,2.2026,2.2056,2.2026,2.2056,420233.463
2007-06-15 10:20:00,21.86,21.87,21.85,21.85,344682.2308690013,2.2056,2.2066,2.2046,2.2046,344682.2309
2007-06-15 10:25:00,21.86,21.86,21.83,21.85,345006.4850843061,2.2056,2.2056,2.2026,2.2046,345006.4851
2007-06-15 10:30:00,21.85,21.87,21.85,21.86,477626.4591439689,2.2046,2.2066,2.2046,2.2056,477626.4591
2007-06-15 10:35:00,21.86,21.88,21.86,21.87,428988.326848249,2.2056,2.2076,2.2056,2.2066,428988.3268
2007-06-15 10:40:00,21.87,21.89,21.85,21.88,535019.4552529183,2.2066,2.2086,2.2046,2.2076,535019.4553
2007-06-15 10:45:00,21.88,21.88,21.86,21.87,804798.962386511,2.2076,2.2076,2.2056,2.2066,804798.9624
2007-06-15 10:50:00,21.87,21.88,21.85,21.86,776264.5914396887,2.2066,2.2076,2.2046,2.2056,776264.5914
2007-06-15 10:55:00,21.86,21.87,21.84,21.84,504215.3047989624,2.2056,2.2066,2.2036,2.2036,504215.3048
2007-06-15 11:00:00,21.84,21.87,21.84,21.87,422178.98832684825,2.2036,2.2066,2.2036,2.2066,422178.9883
2007-06-15 11:05:00,21.87,21.9,21.87,21.89,782749.6757457848,2.2066,2.2096,2.2066,2.2086,782749.6757
2007-06-15 11:10:00,21.89,21.89,21.86,21.86,447795.07133592735,2.2086,2.2086,2.2056,2.2056,447795.0713
2007-06-15 11:15:00,21.86,21.89,21.86,21.88,408560.3112840467,2.2056,2.2086,2.2056,2.2076,408560.3113
2007-06-15 11:20:00,21.88,21.88,21.87,21.88,312256.8093385214,2.2076,2.2076,2.2066,2.2076,312256.8093
2007-06-15 11:25:00,21.88,21.88,21.87,21.87,277885.86251621274,2.2076,2.2076,2.2066,2.2066,277885.8625
2007-06-15 11:30:00,21.87,21.87,21.84,21.84,308690.0129701686,2.2066,2.2066,2.2036,2.2036,308690.013
2007-06-15 11:35:00,21.85,21.85,21.83,21.83,406614.7859922179,2.2046,2.2046,2.2026,2.2026,406614.786
2007-06-15 11:40:00,21.83,21.87,21.8,21.83,653047.9896238651,2.2026,2.2066,2.1995,2.2026,653047.9896
2007-06-15 11:45:00,21.83,21.87,21.82,21.84,282101.1673151751,2.2026,2.2066,2.2015,2.2036,282101.1673
2007-06-15 11:50:00,21.84,21.84,21.83,21.83,163748.37872892348,2.2036,2.2036,2.2026,2.2026,163748.3787
2007-06-15 11:55:00,21.83,21.83,21.82,21.83,236057.0687418937,2.2026,2.2026,2.2015,2.2026,236057.0687
2007-06-15 12:00:00,21.83,21.84,21.83,21.83,355706.8741893645,2.2026,2.2036,2.2026,2.2026,355706.8742
2007-06-15 12:05:00,21.84,21.84,21.81,21.83,285992.2178988327,2.2036,2.2036,2.2005,2.2026,285992.2179
2007-06-15 12:10:00,21.83,21.83,21.81,21.82,133592.73670557718,2.2026,2.2026,2.2005,2.2015,133592.7367
2007-06-15 12:15:00,21.82,21.82,21.81,21.82,179636.83527885863,2.2015,2.2015,2.2005,2.2015,179636.8353
2007-06-15 12:20:00,21.81,21.82,21.8,21.8,359273.67055771727,2.2005,2.2015,2.1995,2.1995,359273.6706
2007-06-15 12:25:00,21.8,21.8,21.76,21.77,205252.91828793776,2.1995,2.1995,2.1955,2.1965,205252.9183
2007-06-15 12:30:00,21.77,21.77,21.75,21.76,797989.6238651102,2.1965,2.1965,2.1945,2.1955,797989.6239
2007-06-15 12:35:00,21.76,21.77,21.75,21.75,249027.2373540856,2.1955,2.1965,2.1945,2.1945,249027.2374
2007-06-15 12:40:00,21.75,21.77,21.75,21.75,337224.38391699095,2.1945,2.1965,2.1945,2.1945,337224.3839
2007-06-15 12:45:00,21.76,21.79,21.76,21.77,351167.31517509726,2.1955,2.1985,2.1955,2.1965,351167.3152
2007-06-15 12:50:00,21.77,21.77,21.76,21.76,166342.41245136186,2.1965,2.1965,2.1955,2.1955,166342.4125
2007-06-15 12:55:00,21.76,21.79,21.76,21.78,210440.98573281453,2.1955,2.1985,2.1955,2.1975,210440.9857
2007-06-15 13:00:00,21.78,21.79,21.76,21.77,160505.8365758755,2.1975,2.1985,2.1955,2.1965,160505.8366
2007-06-15 13:05:00,21.77,21.77,21.75,21.75,200389.10505836576,2.1965,2.1965,2.1945,2.1945,200389.1051
2007-06-15 13:10:00,21.75,21.77,21.75,21.76,382295.719844358,2.1945,2.1965,2.1945,2.1955,382295.7198
2007-06-15 13:15:00,21.76,21.76,21.75,21.76,156939.0402075227,2.1955,2.1955,2.1945,2.1955,156939.0402
2007-06-15 13:20:00,21.76,21.78,21.75,21.77,336575.8754863813,2.1955,2.1975,2.1945,2.1965,336575.8755
2007-06-15 13:25:00,21.77,21.79,21.77,21.78,211738.0025940337,2.1965,2.1985,2.1965,2.1975,211738.0026
2007-06-15 13:30:00,21.79,21.79,21.78,21.79,168287.93774319068,2.1985,2.1985,2.1975,2.1985,168287.9377
2007-06-15 13:35:00,21.79,21.79,21.78,21.78,220817.1206225681,2.1985,2.1985,2.1975,2.1975,220817.1206
2007-06-15 13:40:00,21.78,21.78,21.77,21.77,369325.551232166,2.1975,2.1975,2.1965,2.1965,369325.5512
2007-06-15 13:45:00,21.77,21.78,21.77,21.78,457846.95201037615,2.1965,2.1975,2.1965,2.1975,457846.952
2007-06-15 13:50:00,21.78,21.78,21.77,21.78,229896.23865110247,2.1975,2.1975,2.1965,2.1975,229896.2387
2007-06-15 13:55:00,21.78,21.78,21.75,21.75,419909.20881971467,2.1975,2.1975,2.1945,2.1945,419909.2088
2007-06-15 14:00:00,21.75,21.75,21.74,21.75,229571.98443579767,2.1945,2.1945,2.1935,2.1945,229571.9844
2007-06-15 14:05:00,21.75,21.76,21.74,21.74,417963.6835278859,2.1945,2.1955,2.1935,2.1935,417963.6835
2007-06-15 14:10:00,21.74,21.77,21.74,21.76,456874.18936446175,2.1935,2.1965,2.1935,2.1955,456874.1894
2007-06-15 14:15:00,21.75,21.79,21.75,21.79,289234.7600518807,2.1945,2.1985,2.1945,2.1985,289234.7601
2007-06-15 14:20:00,21.78,21.78,21.77,21.78,331712.0622568093,2.1975,2.1975,2.1965,2.1975,331712.0623
2007-06-15 14:25:00,21.78,21.79,21.78,21.79,243839.16990920884,2.1975,2.1985,2.1975,2.1985,243839.1699
2007-06-15 14:30:00,21.79,21.79,21.78,21.78,224383.9169909209,2.1985,2.1985,2.1975,2.1975,224383.917
2007-06-15 14:35:00,21.78,21.78,21.76,21.76,299935.14915693906,2.1975,2.1975,2.1955,2.1955,299935.1492
2007-06-15 14:40:00,21.77,21.77,21.76,21.76,221465.6290531777,2.1965,2.1965,2.1955,2.1955,221465.6291
2007-06-15 14:45:00,21.76,21.77,21.76,21.77,236057.0687418937,2.1955,2.1965,2.1955,2.1965,236057.0687
2007-06-15 14:50:00,21.77,21.78,21.76,21.78,287937.7431906615,2.1965,2.1975,2.1955,2.1975,287937.7432
2007-06-15 14:55:00,21.78,21.79,21.78,21.79,264267.1854734112,2.1975,2.1985,2.1975,2.1985,264267.1855
2007-06-15 15:00:00,21.79,21.79,21.78,21.79,242542.1530479896,2.1985,2.1985,2.1975,2.1985,242542.153
2007-06-15 15:05:00,21.79,21.8,21.79,21.79,300583.65758754866,2.1985,2.1995,2.1985,2.1985,300583.6576
2007-06-15 15:10:00,21.8,21.81,21.79,21.8,655317.7691309988,2.1995,2.2005,2.1985,2.1995,655317.7691
2007-06-15 15:15:00,21.8,21.81,21.79,21.79,452658.8845654994,2.1995,2.2005,2.1985,2.1985,452658.8846
2007-06-15 15:20:00,21.79,21.79,21.77,21.79,689040.2075226979,2.1985,2.1985,2.1965,2.1985,689040.2075
2007-06-15 15:25:00,21.79,21.79,21.78,21.79,333333.3333333333,2.1985,2.1985,2.1975,2.1985,333333.3333
2007-06-15 15:30:00,21.78,21.8,21.78,21.78,342736.7055771725,2.1975,2.1995,2.1975,2.1975,342736.7056
2007-06-15 15:35:00,21.78,21.78,21.76,21.78,652399.4811932555,2.1975,2.1975,2.1955,2.1975,652399.4812
2007-06-15 15:40:00,21.78,21.78,21.75,21.76,721465.6290531777,2.1975,2.1975,2.1945,2.1955,721465.6291
2007-06-15 15:45:00,21.76,21.78,21.76,21.78,958819.7146562906,2.1955,2.1975,2.1955,2.1975,958819.7147
2007-06-15 15:50:00,21.78,21.78,21.76,21.78,770752.2697795072,2.1975,2.1975,2.1955,2.1975,770752.2698
2007-06-15 15:55:00,21.78,21.79,21.77,21.78,1424124.5136186772,2.1975,2.1985,2.1965,2.1975,1424124.5136
2007-06-18 09:30:00,21.75,21.79,21.67,21.68,939364.4617380026,2.1945,2.1985,2.1864,2.1874,939364.4617
2007-06-18 09:35:00,21.68,21.69,21.67,21.68,494811.9325551232,2.1874,2.1884,2.1864,2.1874,494811.9326
2007-06-18 09:40:00,21.68,21.7,21.67,21.68,585603.1128404669,2.1874,2.1894,2.1864,2.1874,585603.1128
2007-06-18 09:45:00,21.68,21.72,21.67,21.7,508106.35538262,2.1874,2.1915,2.1864,2.1894,508106.3554
2007-06-18 09:50:00,21.71,21.75,21.69,21.74,484435.7976653696,2.1904,2.1945,2.1884,2.1935,484435.7977
2007-06-18 09:55:00,21.74,21.75,21.71,21.73,419909.20881971467,2.1935,2.1945,2.1904,2.1925,419909.2088
2007-06-18 10:00:00,21.73,21.77,21.73,21.74,571335.9273670558,2.1925,2.1965,2.1925,2.1935,571335.9274
2007-06-18 10:05:00,21.74,21.76,21.71,21.76,392023.346303502,2.1935,2.1955,2.1904,2.1955,392023.3463
2007-06-18 10:10:00,21.75,21.77,21.74,21.75,412451.3618677043,2.1945,2.1965,2.1935,2.1945,412451.3619
2007-06-18 10:15:00,21.75,21.76,21.72,21.75,815499.3514915694,2.1945,2.1955,2.1915,2.1945,815499.3515
2007-06-18 10:20:00,21.75,21.77,21.73,21.77,794422.8274967575,2.1945,2.1965,2.1925,2.1965,794422.8275
2007-06-18 10:25:00,21.77,21.77,21.76,21.77,349221.7898832685,2.1965,2.1965,2.1955,2.1965,349221.7899
2007-06-18 10:30:00,21.77,21.79,21.77,21.78,494487.6783398184,2.1965,2.1985,2.1965,2.1975,494487.6783
2007-06-18 10:35:00,21.78,21.81,21.78,21.78,661802.8534370947,2.1975,2.2005,2.1975,2.1975,661802.8534
2007-06-18 10:40:00,21.78,21.79,21.75,21.77,309338.5214007782,2.1975,2.1985,2.1945,2.1965,309338.5214
2007-06-18 10:45:00,21.77,21.78,21.75,21.75,267509.72762645915,2.1965,2.1975,2.1945,2.1945,267509.7276
2007-06-18 10:50:00,21.75,21.79,21.74,21.78,357652.3994811933,2.1945,2.1985,2.1935,2.1975,357652.3995
2007-06-18 10:55:00,21.78,21.81,21.77,21.78,432555.12321660185,2.1975,2.2005,2.1965,2.1975,432555.1232
2007-06-18 11:00:00,21.78,21.8,21.76,21.79,307068.7418936446,2.1975,2.1995,2.1955,2.1985,307068.7419
2007-06-18 11:05:00,21.79,21.79,21.79,21.79,240596.62775616083,2.1985,2.1985,2.1985,2.1985,240596.6278
2007-06-18 11:10:00,21.79,21.8,21.77,21.79,492866.4072632944,2.1985,2.1995,2.1965,2.1985,492866.4073
2007-06-18 11:15:00,21.79,21.79,21.77,21.79,366407.2632944228,2.1985,2.1985,2.1965,2.1985,366407.2633
2007-06-18 11:20:00,21.79,21.79,21.78,21.79,379377.4319066148,2.1985,2.1985,2.1975,2.1985,379377.4319
2007-06-18 11:25:00,21.79,21.79,21.78,21.79,234111.54345006487,2.1985,2.1985,2.1975,2.1985,234111.5435
2007-06-18 11:30:00,21.79,21.79,21.77,21.77,192282.74967574576,2.1985,2.1985,2.1965,2.1965,192282.7497
2007-06-18 11:35:00,21.77,21.79,21.76,21.78,363164.7211413749,2.1965,2.1985,2.1955,2.1975,363164.7211
2007-06-18 11:40:00,21.77,21.78,21.77,21.78,195525.29182879376,2.1965,2.1975,2.1965,2.1975,195525.2918
2007-06-18 11:45:00,21.78,21.78,21.77,21.77,173800.25940337224,2.1975,2.1975,2.1965,2.1965,173800.2594
2007-06-18 11:50:00,21.77,21.77,21.76,21.77,128080.4150453956,2.1965,2.1965,2.1955,2.1965,128080.415
2007-06-18 11:55:00,21.77,21.78,21.77,21.78,289234.7600518807,2.1965,2.1975,2.1965,2.1975,289234.7601
2007-06-18 12:00:00,21.78,21.78,21.76,21.77,180933.85214007783,2.1975,2.1975,2.1955,2.1965,180933.8521
2007-06-18 12:05:00,21.77,21.77,21.73,21.73,671206.2256809339,2.1965,2.1965,2.1925,2.1925,671206.2257
2007-06-18 12:10:00,21.73,21.74,21.73,21.74,253566.7963683528,2.1925,2.1935,2.1925,2.1935,253566.7964
2007-06-18 12:15:00,21.74,21.74,21.74,21.74,272049.2866407263,2.1935,2.1935,2.1935,2.1935,272049.2866
2007-06-18 12:20:00,21.74,21.76,21.74,21.76,425745.784695201,2.1935,2.1955,2.1935,2.1955,425745.7847
2007-06-18 12:25:00,21.76,21.77,21.73,21.74,264915.6939040208,2.1955,2.1965,2.1925,2.1935,264915.6939
2007-06-18 12:30:00,21.73,21.75,21.73,21.74,211089.49416342413,2.1925,2.1945,2.1925,2.1935,211089.4942
2007-06-18 12:35:00,21.74,21.75,21.73,21.74,310311.2840466926,2.1935,2.1945,2.1925,2.1935,310311.284
2007-06-18 12:40:00,21.74,21.75,21.74,21.74,299935.14915693906,2.1935,2.1945,2.1935,2.1935,299935.1492
2007-06-18 12:45:00,21.74,21.74,21.73,21.73,214656.2905317769,2.1935,2.1935,2.1925,2.1925,214656.2905
2007-06-18 12:50:00,21.73,21.74,21.71,21.73,245784.69520103763,2.1925,2.1935,2.1904,2.1925,245784.6952
2007-06-18 12:55:00,21.73,21.74,21.73,21.74,130674.44876783398,2.1925,2.1935,2.1925,2.1935,130674.4488
2007-06-18 13:00:00,21.74,21.74,21.72,21.73,167963.68352788588,2.1935,2.1935,2.1915,2.1925,167963.6835
2007-06-18 13:05:00,21.73,21.74,21.73,21.74,158560.3112840467,2.1925,2.1935,2.1925,2.1935,158560.3113
2007-06-18 13:10:00,21.74,21.74,21.73,21.74,214007.7821011673,2.1935,2.1935,2.1925,2.1935,214007.7821
2007-06-18 13:15:00,21.74,21.74,21.73,21.74,326199.74059662776,2.1935,2.1935,2.1925,2.1935,326199.7406
2007-06-18 13:20:00,21.74,21.74,21.73,21.73,144293.12581063554,2.1935,2.1935,2.1925,2.1925,144293.1258
2007-06-18 13:25:00,21.73,21.73,21.73,21.73,137808.04150453955,2.1925,2.1925,2.1925,2.1925,137808.0415
2007-06-18 13:30:00,21.73,21.73,21.73,21.73,198443.57976653692,2.1925,2.1925,2.1925,2.1925,198443.5798
2007-06-18 13:35:00,21.73,21.73,21.71,21.72,218223.0869001297,2.1925,2.1925,2.1904,2.1915,218223.0869
2007-06-18 13:40:00,21.72,21.73,21.72,21.72,174124.51361867704,2.1915,2.1925,2.1915,2.1915,174124.5136
2007-06-18 13:45:00,21.73,21.73,21.71,21.73,233463.03501945524,2.1925,2.1925,2.1904,2.1925,233463.035
2007-06-18 13:50:00,21.73,21.74,21.72,21.74,310635.5382619974,2.1925,2.1935,2.1915,2.1935,310635.5383
2007-06-18 13:55:00,21.74,21.74,21.72,21.72,406290.5317769131,2.1935,2.1935,2.1915,2.1915,406290.5318
2007-06-18 14:00:00,21.72,21.73,21.71,21.71,193579.76653696492,2.1915,2.1925,2.1904,2.1904,193579.7665
2007-06-18 14:05:00,21.71,21.73,21.71,21.73,487354.0856031129,2.1904,2.1925,2.1904,2.1925,487354.0856
2007-06-18 14:10:00,21.73,21.75,21.73,21.75,200389.10505836576,2.1925,2.1945,2.1925,2.1945,200389.1051
2007-06-18 14:15:00,21.74,21.74,21.73,21.74,269779.50713359274,2.1935,2.1935,2.1925,2.1935,269779.5071
2007-06-18 14:20:00,21.74,21.74,21.73,21.74,252594.0337224384,2.1935,2.1935,2.1925,2.1935,252594.0337
2007-06-18 14:25:00,21.74,21.75,21.73,21.75,372892.3476005189,2.1935,2.1945,2.1925,2.1945,372892.3476
2007-06-18 14:30:00,21.75,21.76,21.74,21.74,294747.08171206224,2.1945,2.1955,2.1935,2.1935,294747.0817
2007-06-18 14:35:00,21.74,21.75,21.73,21.74,271076.5239948119,2.1935,2.1945,2.1925,2.1935,271076.524
2007-06-18 14:40:00,21.74,21.76,21.74,21.74,533073.9299610895,2.1935,2.1955,2.1935,2.1935,533073.93
2007-06-18 14:45:00,21.75,21.76,21.74,21.75,279831.3878080416,2.1945,2.1955,2.1935,2.1945,279831.3878
2007-06-18 14:50:00,21.75,21.75,21.75,21.75,142347.60051880675,2.1945,2.1945,2.1945,2.1945,142347.6005
2007-06-18 14:55:00,21.75,21.75,21.73,21.75,380350.1945525292,2.1945,2.1945,2.1925,2.1945,380350.1946
2007-06-18 15:00:00,21.75,21.75,21.74,21.74,616731.5175097276,2.1945,2.1945,2.1935,2.1935,616731.5175
2007-06-18 15:05:00,21.74,21.74,21.72,21.73,382295.719844358,2.1935,2.1935,2.1915,2.1925,382295.7198
2007-06-18 15:10:00,21.73,21.73,21.72,21.72,647211.4137483787,2.1925,2.1925,2.1915,2.1915,647211.4137
2007-06-18 15:15:00,21.72,21.73,21.72,21.72,351815.82360570686,2.1915,2.1925,2.1915,2.1915,351815.8236
2007-06-18 15:20:00,21.72,21.72,21.72,21.72,447470.81712062255,2.1915,2.1915,2.1915,2.1915,447470.8171
2007-06-18 15:25:00,21.72,21.73,21.71,21.72,578793.7743190662,2.1915,2.1925,2.1904,2.1915,578793.7743
2007-06-18 15:30:00,21.72,21.72,21.71,21.71,524967.5745784695,2.1915,2.1915,2.1904,2.1904,524967.5746
2007-06-18 15:35:00,21.71,21.71,21.69,21.69,520752.2697795071,2.1904,2.1904,2.1884,2.1884,520752.2698
2007-06-18 15:40:00,21.69,21.7,21.67,21.7,828145.2658884566,2.1884,2.1894,2.1864,2.1894,828145.2659
2007-06-18 15:45:00,21.7,21.7,21.64,21.64,858300.9079118029,2.1894,2.1894,2.1834,2.1834,858300.9079
2007-06-18 15:50:00,21.65,21.66,21.63,21.64,1051556.4202334632,2.1844,2.1854,2.1824,2.1834,1051556.4202
2007-06-18 15:55:00,21.65,21.67,21.63,21.63,1220168.6121919586,2.1844,2.1864,2.1824,2.1824,1220168.6122
2007-06-19 09:30:00,21.61,21.61,21.37,21.53,701686.1219195849,2.1804,2.1804,2.1561,2.1723,701686.1219
2007-06-19 09:35:00,21.52,21.61,21.52,21.58,471141.3748378729,2.1713,2.1804,2.1713,2.1773,471141.3748
2007-06-19 09:40:00,21.57,21.63,21.56,21.62,534695.2010376136,2.1763,2.1824,2.1753,2.1814,534695.201
2007-06-19 09:45:00,21.6,21.64,21.57,21.62,554798.962386511,2.1793,2.1834,2.1763,2.1814,554798.9624
2007-06-19 09:50:00,21.62,21.63,21.56,21.57,547989.6238651102,2.1814,2.1824,2.1753,2.1763,547989.6239
2007-06-19 09:55:00,21.57,21.58,21.52,21.52,563229.5719844358,2.1763,2.1773,2.1713,2.1713,563229.572
2007-06-19 10:00:00,21.53,21.56,21.52,21.54,366083.009079118,2.1723,2.1753,2.1713,2.1733,366083.0091
2007-06-19 10:05:00,21.54,21.55,21.53,21.54,370946.82230869,2.1733,2.1743,2.1723,2.1733,370946.8223
2007-06-19 10:10:00,21.54,21.55,21.51,21.51,363813.2295719845,2.1733,2.1743,2.1703,2.1703,363813.2296
2007-06-19 10:15:00,21.52,21.55,21.51,21.54,396238.6511024644,2.1713,2.1743,2.1703,2.1733,396238.6511
2007-06-19 10:20:00,21.54,21.55,21.51,21.51,407911.8028534371,2.1733,2.1743,2.1703,2.1703,407911.8029
2007-06-19 10:25:00,21.52,21.54,21.5,21.54,443579.766536965,2.1713,2.1733,2.1693,2.1733,443579.7665
2007-06-19 10:30:00,21.54,21.55,21.52,21.52,404345.0064850843,2.1733,2.1743,2.1713,2.1713,404345.0065
2007-06-19 10:35:00,21.52,21.54,21.5,21.51,323281.4526588846,2.1713,2.1733,2.1693,2.1703,323281.4527
2007-06-19 10:40:00,21.51,21.54,21.51,21.52,365434.5006485084,2.1703,2.1733,2.1703,2.1713,365434.5006
2007-06-19 10:45:00,21.53,21.54,21.52,21.53,473735.4085603113,2.1723,2.1733,2.1713,2.1723,473735.4086
2007-06-19 10:50:00,21.53,21.53,21.5,21.52,408884.5654993515,2.1723,2.1723,2.1693,2.1713,408884.5655
2007-06-19 10:55:00,21.51,21.53,21.5,21.51,320687.4189364462,2.1703,2.1723,2.1693,2.1703,320687.4189
2007-06-19 11:00:00,21.51,21.53,21.5,21.5,414072.6329442283,2.1703,2.1723,2.1693,2.1693,414072.6329
2007-06-19 11:05:00,21.5,21.51,21.5,21.5,213683.5278858625,2.1693,2.1703,2.1693,2.1693,213683.5279
2007-06-19 11:10:00,21.5,21.51,21.49,21.49,341115.4345006485,2.1693,2.1703,2.1682,2.1682,341115.4345
2007-06-19 11:15:00,21.49,21.52,21.49,21.5,315175.0972762646,2.1682,2.1713,2.1682,2.1693,315175.0973
2007-06-19 11:20:00,21.51,21.51,21.5,21.5,237354.08560311285,2.1703,2.1703,2.1693,2.1693,237354.0856
2007-06-19 11:25:00,21.5,21.5,21.47,21.48,313553.8261997406,2.1693,2.1693,2.1662,2.1672,313553.8262
2007-06-19 11:30:00,21.48,21.49,21.46,21.46,245460.44098573283,2.1672,2.1682,2.1652,2.1652,245460.441
2007-06-19 11:35:00,21.46,21.48,21.45,21.47,362840.4669260701,2.1652,2.1672,2.1642,2.1662,362840.4669
2007-06-19 11:40:00,21.47,21.47,21.45,21.45,263618.6770428016,2.1662,2.1662,2.1642,2.1642,263618.677
2007-06-19 11:45:00,21.46,21.46,21.45,21.45,345654.9935149157,2.1652,2.1652,2.1642,2.1642,345654.9935
2007-06-19 11:50:00,21.46,21.52,21.45,21.51,476653.6964980545,2.1652,2.1713,2.1642,2.1703,476653.6965
2007-06-19 11:55:00,21.51,21.53,21.5,21.52,327496.7574578469,2.1703,2.1723,2.1693,2.1713,327496.7575
2007-06-19 12:00:00,21.52,21.54,21.52,21.53,864137.4837872892,2.1713,2.1733,2.1713,2.1723,864137.4838
2007-06-19 12:05:00,21.53,21.55,21.53,21.54,513618.6770428016,2.1723,2.1743,2.1723,2.1733,513618.677
2007-06-19 12:10:00,21.54,21.55,21.53,21.54,589169.9092088197,2.1733,2.1743,2.1723,2.1733,589169.9092
2007-06-19 12:15:00,21.54,21.55,21.54,21.54,219195.8495460441,2.1733,2.1743,2.1733,2.1733,219195.8495
2007-06-19 12:20:00,21.54,21.54,21.51,21.52,190012.9701686122,2.1733,2.1733,2.1703,2.1713,190012.9702
2007-06-19 12:25:00,21.51,21.52,21.5,21.5,152399.48119325552,2.1703,2.1713,2.1693,2.1693,152399.4812
2007-06-19 12:30:00,21.5,21.51,21.48,21.5,336575.8754863813,2.1693,2.1703,2.1672,2.1693,336575.8755
2007-06-19 12:35:00,21.5,21.53,21.5,21.52,236057.0687418937,2.1693,2.1723,2.1693,2.1713,236057.0687
2007-06-19 12:40:00,21.52,21.54,21.51,21.53,228599.22178988328,2.1713,2.1733,2.1703,2.1723,228599.2218
2007-06-19 12:45:00,21.53,21.54,21.53,21.53,262645.9143968872,2.1723,2.1733,2.1723,2.1723,262645.9144
2007-06-19 12:50:00,21.53,21.55,21.53,21.54,245784.69520103763,2.1723,2.1743,2.1723,2.1733,245784.6952
2007-06-19 12:55:00,21.54,21.54,21.51,21.52,212710.7652399481,2.1733,2.1733,2.1703,2.1713,212710.7652
2007-06-19 13:00:00,21.52,21.52,21.48,21.49,379701.6861219196,2.1713,2.1713,2.1672,2.1682,379701.6861
2007-06-19 13:05:00,21.49,21.49,21.47,21.49,280804.1504539559,2.1682,2.1682,2.1662,2.1682,280804.1505
2007-06-19 13:10:00,21.49,21.49,21.46,21.48,192931.25810635532,2.1682,2.1682,2.1652,2.1672,192931.2581
2007-06-19 13:15:00,21.48,21.5,21.48,21.5,267833.98184176395,2.1672,2.1693,2.1672,2.1693,267833.9818
2007-06-19 13:20:00,21.5,21.53,21.5,21.51,346303.5019455253,2.1693,2.1723,2.1693,2.1703,346303.5019
2007-06-19 13:25:00,21.52,21.52,21.49,21.49,241893.64461738,2.1713,2.1713,2.1682,2.1682,241893.6446
2007-06-19 13:30:00,21.49,21.49,21.46,21.47,153696.4980544747,2.1682,2.1682,2.1652,2.1662,153696.4981
2007-06-19 13:35:00,21.46,21.47,21.45,21.47,347924.7730220493,2.1652,2.1662,2.1642,2.1662,347924.773
2007-06-19 13:40:00,21.47,21.48,21.46,21.46,226977.95071335929,2.1662,2.1672,2.1652,2.1652,226977.9507
2007-06-19 13:45:00,21.46,21.47,21.46,21.47,171530.47989623866,2.1652,2.1662,2.1652,2.1662,171530.4799
2007-06-19 13:50:00,21.47,21.49,21.46,21.48,279182.87937743193,2.1662,2.1682,2.1652,2.1672,279182.8794
2007-06-19 13:55:00,21.48,21.49,21.48,21.49,186446.17380025945,2.1672,2.1682,2.1672,2.1682,186446.1738
2007-06-19 14:00:00,21.48,21.49,21.46,21.46,196173.8002594034,2.1672,2.1682,2.1652,2.1652,196173.8003
2007-06-19 14:05:00,21.46,21.48,21.46,21.47,366407.2632944228,2.1652,2.1672,2.1652,2.1662,366407.2633
2007-06-19 14:10:00,21.47,21.5,21.47,21.5,384565.4993514916,2.1662,2.1693,2.1662,2.1693,384565.4994
2007-06-19 14:15:00,21.5,21.5,21.49,21.49,208495.4604409857,2.1693,2.1693,2.1682,2.1682,208495.4604
2007-06-19 14:20:00,21.48,21.49,21.47,21.47,177691.30998702985,2.1672,2.1682,2.1662,2.1662,177691.31
2007-06-19 14:25:00,21.47,21.48,21.45,21.46,200713.35927367056,2.1662,2.1672,2.1642,2.1652,200713.3593
2007-06-19 14:30:00,21.46,21.49,21.44,21.47,380998.7029831388,2.1652,2.1682,2.1632,2.1662,380998.703
2007-06-19 14:35:00,21.47,21.48,21.45,21.47,253242.542153048,2.1662,2.1672,2.1642,2.1662,253242.5422
2007-06-19 14:40:00,21.47,21.49,21.47,21.47,386186.7704280156,2.1662,2.1682,2.1662,2.1662,386186.7704
2007-06-19 14:45:00,21.47,21.48,21.47,21.48,242217.8988326848,2.1662,2.1672,2.1662,2.1672,242217.8988
2007-06-19 14:50:00,21.48,21.48,21.45,21.46,286316.4721141375,2.1672,2.1672,2.1642,2.1652,286316.4721
2007-06-19 14:55:00,21.46,21.47,21.46,21.47,275616.0830090791,2.1652,2.1662,2.1652,2.1662,275616.083
2007-06-19 15:00:00,21.47,21.47,21.45,21.46,416990.9208819715,2.1662,2.1662,2.1642,2.1652,416990.9209
2007-06-19 15:05:00,21.46,21.48,21.46,21.48,603761.3488975357,2.1652,2.1672,2.1652,2.1672,603761.3489
2007-06-19 15:10:00,21.48,21.48,21.45,21.46,459468.22308690014,2.1672,2.1672,2.1642,2.1652,459468.2231
2007-06-19 15:15:00,21.46,21.48,21.46,21.48,425745.784695201,2.1652,2.1672,2.1652,2.1672,425745.7847
2007-06-19 15:20:00,21.48,21.48,21.46,21.48,407587.5486381323,2.1672,2.1672,2.1652,2.1672,407587.5486
2007-06-19 15:25:00,21.48,21.48,21.46,21.47,542477.3022049287,2.1672,2.1672,2.1652,2.1662,542477.3022
2007-06-19 15:30:00,21.47,21.48,21.46,21.47,386186.7704280156,2.1662,2.1672,2.1652,2.1662,386186.7704
2007-06-19 15:35:00,21.47,21.5,21.45,21.49,561932.5551232166,2.1662,2.1693,2.1642,2.1682,561932.5551
2007-06-19 15:40:00,21.49,21.5,21.48,21.49,363488.9753566797,2.1682,2.1693,2.1672,2.1682,363488.9754
2007-06-19 15:45:00,21.49,21.5,21.48,21.49,606031.1284046692,2.1682,2.1693,2.1672,2.1682,606031.1284
2007-06-19 15:50:00,21.49,21.49,21.46,21.47,526264.5914396887,2.1682,2.1682,2.1652,2.1662,526264.5914
2007-06-19 15:55:00,21.47,21.48,21.43,21.45,1037937.7431906617,2.1662,2.1672,2.1622,2.1642,1037937.7432
2007-06-20 09:30:00,21.49,21.49,21.22,21.35,1889429.312581064,2.1682,2.1682,2.141,2.1541,1889429.3126
2007-06-20 09:35:00,21.35,21.43,21.33,21.43,937743.1906614788,2.1541,2.1622,2.1521,2.1622,937743.1907
2007-06-20 09:40:00,21.43,21.44,21.4,21.42,364137.4837872893,2.1622,2.1632,2.1592,2.1612,364137.4838
2007-06-20 09:45:00,21.42,21.42,21.39,21.4,443904.0207522698,2.1612,2.1612,2.1582,2.1592,443904.0208
2007-06-20 09:50:00,21.4,21.45,21.4,21.45,367055.7717250324,2.1592,2.1642,2.1592,2.1642,367055.7717
2007-06-20 09:55:00,21.45,21.49,21.43,21.45,550583.6575875486,2.1642,2.1682,2.1622,2.1642,550583.6576
2007-06-20 10:00:00,21.44,21.48,21.41,21.45,619325.551232166,2.1632,2.1672,2.1602,2.1642,619325.5512
2007-06-20 10:05:00,21.45,21.49,21.45,21.47,480869.00129701686,2.1642,2.1682,2.1642,2.1662,480869.0013
2007-06-20 10:10:00,21.47,21.51,21.47,21.51,368352.7885862516,2.1662,2.1703,2.1662,2.1703,368352.7886
2007-06-20 10:15:00,21.51,21.52,21.46,21.48,447470.81712062255,2.1703,2.1713,2.1652,2.1672,447470.8171
2007-06-20 10:20:00,21.48,21.48,21.46,21.47,210765.23994811933,2.1672,2.1672,2.1652,2.1662,210765.2399
2007-06-20 10:25:00,21.47,21.48,21.45,21.48,195849.5460440986,2.1662,2.1672,2.1642,2.1672,195849.546
2007-06-20 10:30:00,21.48,21.54,21.48,21.53,534046.6926070038,2.1672,2.1733,2.1672,2.1723,534046.6926
2007-06-20 10:35:00,21.53,21.54,21.48,21.5,264267.1854734112,2.1723,2.1733,2.1672,2.1693,264267.1855
2007-06-20 10:40:00,21.5,21.51,21.49,21.5,392347.6005188068,2.1693,2.1703,2.1682,2.1693,392347.6005
2007-06-20 10:45:00,21.5,21.5,21.48,21.48,126783.3981841764,2.1693,2.1693,2.1672,2.1672,126783.3982
2007-06-20 10:50:00,21.48,21.48,21.45,21.46,363488.9753566797,2.1672,2.1672,2.1642,2.1652,363488.9754
2007-06-20 10:55:00,21.46,21.48,21.46,21.46,441958.495460441,2.1652,2.1672,2.1652,2.1652,441958.4955
2007-06-20 11:00:00,21.46,21.46,21.44,21.46,317120.6225680934,2.1652,2.1652,2.1632,2.1652,317120.6226
2007-06-20 11:05:00,21.46,21.46,21.44,21.45,307068.7418936446,2.1652,2.1652,2.1632,2.1642,307068.7419
2007-06-20 11:10:00,21.45,21.45,21.43,21.45,328793.77431906614,2.1642,2.1642,2.1622,2.1642,328793.7743
2007-06-20 11:15:00,21.45,21.45,21.43,21.44,274967.5745784695,2.1642,2.1642,2.1622,2.1632,274967.5746
2007-06-20 11:20:00,21.44,21.47,21.44,21.45,303177.69130998704,2.1632,2.1662,2.1632,2.1642,303177.6913
2007-06-20 11:25:00,21.46,21.48,21.45,21.47,210116.73151750973,2.1652,2.1672,2.1642,2.1662,210116.7315
2007-06-20 11:30:00,21.47,21.47,21.43,21.43,135538.26199740596,2.1662,2.1662,2.1622,2.1622,135538.262
2007-06-20 11:35:00,21.43,21.44,21.42,21.43,469844.3579766537,2.1622,2.1632,2.1612,2.1622,469844.358
2007-06-20 11:40:00,21.43,21.46,21.42,21.45,280155.6420233463,2.1622,2.1652,2.1612,2.1642,280155.642
2007-06-20 11:45:00,21.45,21.47,21.45,21.46,190661.4785992218,2.1642,2.1662,2.1642,2.1652,190661.4786
2007-06-20 11:50:00,21.46,21.47,21.46,21.46,94033.7224383917,2.1652,2.1662,2.1652,2.1652,94033.7224
2007-06-20 11:55:00,21.47,21.48,21.45,21.46,384889.7535667964,2.1662,2.1672,2.1642,2.1652,384889.7536
2007-06-20 12:00:00,21.46,21.48,21.45,21.46,248702.9831387808,2.1652,2.1672,2.1642,2.1652,248702.9831
2007-06-20 12:05:00,21.46,21.47,21.44,21.45,265888.4565499352,2.1652,2.1662,2.1632,2.1642,265888.4565
2007-06-20 12:10:00,21.45,21.46,21.43,21.46,156614.7859922179,2.1642,2.1652,2.1622,2.1652,156614.786
2007-06-20 12:15:00,21.46,21.48,21.45,21.45,310635.5382619974,2.1652,2.1672,2.1642,2.1642,310635.5383
2007-06-20 12:20:00,21.46,21.46,21.43,21.44,202658.8845654993,2.1652,2.1652,2.1622,2.1632,202658.8846
2007-06-20 12:25:00,21.44,21.45,21.43,21.45,195525.29182879376,2.1632,2.1642,2.1622,2.1642,195525.2918
2007-06-20 12:30:00,21.45,21.46,21.44,21.45,687094.6822308691,2.1642,2.1652,2.1632,2.1642,687094.6822
2007-06-20 12:35:00,21.45,21.46,21.44,21.45,147211.41374837872,2.1642,2.1652,2.1632,2.1642,147211.4137
2007-06-20 12:40:00,21.45,21.45,21.43,21.44,238651.10246433204,2.1642,2.1642,2.1622,2.1632,238651.1025
2007-06-20 12:45:00,21.43,21.44,21.42,21.44,325551.23216601816,2.1622,2.1632,2.1612,2.1632,325551.2322
2007-06-20 12:50:00,21.44,21.44,21.39,21.39,482814.5265888457,2.1632,2.1632,2.1582,2.1582,482814.5266
2007-06-20 12:55:00,21.4,21.42,21.39,21.41,219195.8495460441,2.1592,2.1612,2.1582,2.1602,219195.8495
2007-06-20 13:00:00,21.41,21.42,21.39,21.42,217574.5784695201,2.1602,2.1612,2.1582,2.1612,217574.5785
2007-06-20 13:05:00,21.42,21.43,21.41,21.41,244811.93255512323,2.1612,2.1622,2.1602,2.1602,244811.9326
2007-06-20 13:10:00,21.41,21.41,21.37,21.37,459468.22308690014,2.1602,2.1602,2.1561,2.1561,459468.2231
2007-06-20 13:15:00,21.37,21.38,21.32,21.34,425097.2762645914,2.1561,2.1571,2.1511,2.1531,425097.2763
2007-06-20 13:20:00,21.34,21.36,21.29,21.32,487678.3398184177,2.1531,2.1551,2.1481,2.1511,487678.3398
2007-06-20 13:25:00,21.33,21.33,21.3,21.3,334630.35019455256,2.1521,2.1521,2.1491,2.1491,334630.3502
2007-06-20 13:30:00,21.3,21.31,21.3,21.31,368677.0428015564,2.1491,2.1501,2.1491,2.1501,368677.0428
2007-06-20 13:35:00,21.3,21.33,21.3,21.32,299935.14915693906,2.1491,2.1521,2.1491,2.1511,299935.1492
2007-06-20 13:40:00,21.31,21.31,21.29,21.29,300583.65758754866,2.1501,2.1501,2.1481,2.1481,300583.6576
2007-06-20 13:45:00,21.29,21.3,21.28,21.29,205901.42671854736,2.1481,2.1491,2.1471,2.1481,205901.4267
2007-06-20 13:50:00,21.29,21.3,21.28,21.3,225356.6796368353,2.1481,2.1491,2.1471,2.1491,225356.6796
2007-06-20 13:55:00,21.3,21.31,21.29,21.29,220168.6121919585,2.1491,2.1501,2.1481,2.1481,220168.6122
2007-06-20 14:00:00,21.29,21.3,21.29,21.3,259403.3722438392,2.1481,2.1491,2.1481,2.1491,259403.3722
2007-06-20 14:05:00,21.3,21.33,21.29,21.33,689688.7159533075,2.1491,2.1521,2.1481,2.1521,689688.716
2007-06-20 14:10:00,21.33,21.33,21.31,21.31,195849.5460440986,2.1521,2.1521,2.1501,2.1501,195849.546
2007-06-20 14:15:00,21.31,21.32,21.31,21.31,223411.15434500648,2.1501,2.1511,2.1501,2.1501,223411.1543
2007-06-20 14:20:00,21.31,21.31,21.28,21.28,687743.1906614787,2.1501,2.1501,2.1471,2.1471,687743.1907
2007-06-20 14:25:00,21.28,21.28,21.25,21.25,494163.4241245136,2.1471,2.1471,2.144,2.144,494163.4241
2007-06-20 14:30:00,21.25,21.28,21.25,21.27,446498.05447470816,2.144,2.1471,2.144,2.1461,446498.0545
2007-06-20 14:35:00,21.28,21.28,21.23,21.24,729896.2386511025,2.1471,2.1471,2.142,2.143,729896.2387
2007-06-20 14:40:00,21.24,21.24,21.22,21.23,455252.91828793776,2.143,2.143,2.141,2.142,455252.9183
2007-06-20 14:45:00,21.23,21.26,21.22,21.26,441958.495460441,2.142,2.145,2.141,2.145,441958.4955
2007-06-20 14:50:00,21.26,21.29,21.26,21.28,530804.1504539559,2.145,2.1481,2.145,2.1471,530804.1505
2007-06-20 14:55:00,21.28,21.28,21.26,21.26,466926.0700389105,2.1471,2.1471,2.145,2.145,466926.07
2007-06-20 15:00:00,21.26,21.27,21.22,21.22,444876.78339818417,2.145,2.1461,2.141,2.141,444876.7834
2007-06-20 15:05:00,21.22,21.22,21.18,21.21,800583.6575875486,2.141,2.141,2.137,2.14,800583.6576
2007-06-20 15:10:00,21.21,21.21,21.18,21.2,341439.6887159533,2.14,2.14,2.137,2.139,341439.6887
2007-06-20 15:15:00,21.2,21.21,21.19,21.2,526264.5914396887,2.139,2.14,2.138,2.139,526264.5914
2007-06-20 15:20:00,21.2,21.21,21.17,21.18,591439.6887159533,2.139,2.14,2.136,2.137,591439.6887
2007-06-20 15:25:00,21.17,21.18,21.15,21.16,751297.0168612192,2.136,2.137,2.1339,2.135,751297.0169
2007-06-20 15:30:00,21.16,21.17,21.1,21.13,1072632.944228275,2.135,2.136,2.1289,2.1319,1072632.9442
2007-06-20 15:35:00,21.13,21.13,21.03,21.04,1547341.1154345006,2.1319,2.1319,2.1218,2.1228,1547341.1154
2007-06-20 15:40:00,21.04,21.14,21.03,21.14,1085278.8586251622,2.1228,2.1329,2.1218,2.1329,1085278.8586
2007-06-20 15:45:00,21.14,21.14,21.1,21.1,1235408.560311284,2.1329,2.1329,2.1289,2.1289,1235408.5603
2007-06-20 15:50:00,21.09,21.1,21.08,21.08,1602464.3320363164,2.1279,2.1289,2.1269,2.1269,1602464.332
2007-06-20 15:55:00,21.08,21.12,21.05,21.06,2096627.75616083,2.1269,2.1309,2.1239,2.1249,2096627.7562
2007-06-21 09:30:00,21.07,21.2,21.05,21.2,823281.4526588846,2.1259,2.139,2.1239,2.139,823281.4527
2007-06-21 09:35:00,21.2,21.2,21.05,21.14,1190985.732814527,2.139,2.139,2.1239,2.1329,1190985.7328
2007-06-21 09:40:00,21.14,21.21,21.1,21.18,681582.3605706875,2.1329,2.14,2.1289,2.137,681582.3606
2007-06-21 09:45:00,21.18,21.18,21.12,21.12,379053.17769131,2.137,2.137,2.1309,2.1309,379053.1777
2007-06-21 09:50:00,21.12,21.13,21.09,21.1,382944.2282749676,2.1309,2.1319,2.1279,2.1289,382944.2283
2007-06-21 09:55:00,21.1,21.1,21.06,21.06,429961.08949416346,2.1289,2.1289,2.1249,2.1249,429961.0895
2007-06-21 10:00:00,21.06,21.08,21.05,21.05,1180285.343709468,2.1249,2.1269,2.1239,2.1239,1180285.3437
2007-06-21 10:05:00,21.05,21.11,21.01,21.02,872892.3476005188,2.1239,2.1299,2.1198,2.1208,872892.3476
2007-06-21 10:10:00,21.02,21.04,20.99,21.03,838521.4007782101,2.1208,2.1228,2.1178,2.1218,838521.4008
2007-06-21 10:15:00,21.03,21.09,21.02,21.09,556420.2334630351,2.1218,2.1279,2.1208,2.1279,556420.2335
2007-06-21 10:20:00,21.08,21.13,21.07,21.11,676394.2931258107,2.1269,2.1319,2.1259,2.1299,676394.2931
2007-06-21 10:25:00,21.11,21.15,21.09,21.1,919584.95460441,2.1299,2.1339,2.1279,2.1289,919584.9546
2007-06-21 10:30:00,21.09,21.11,21.08,21.09,479896.23865110247,2.1279,2.1299,2.1269,2.1279,479896.2387
2007-06-21 10:35:00,21.09,21.12,21.09,21.11,232490.27237354085,2.1279,2.1309,2.1279,2.1299,232490.2724
2007-06-21 10:40:00,21.12,21.17,21.11,21.12,464656.2905317769,2.1309,2.136,2.1299,2.1309,464656.2905
2007-06-21 10:45:00,21.12,21.13,21.09,21.11,205252.91828793776,2.1309,2.1319,2.1279,2.1299,205252.9183
2007-06-21 10:50:00,21.11,21.14,21.1,21.12,308690.0129701686,2.1299,2.1329,2.1289,2.1309,308690.013
2007-06-21 10:55:00,21.12,21.14,21.09,21.09,399805.44747081713,2.1309,2.1329,2.1279,2.1279,399805.4475
2007-06-21 11:00:00,21.09,21.1,21.07,21.08,405317.7691309987,2.1279,2.1289,2.1259,2.1269,405317.7691
2007-06-21 11:05:00,21.09,21.13,21.03,21.04,770428.0155642023,2.1279,2.1319,2.1218,2.1228,770428.0156
2007-06-21 11:10:00,21.04,21.06,21.02,21.06,277885.86251621274,2.1228,2.1249,2.1208,2.1249,277885.8625
2007-06-21 11:15:00,21.06,21.12,21.05,21.11,260051.8806744488,2.1249,2.1309,2.1239,2.1299,260051.8807
2007-06-21 11:20:00,21.11,21.13,21.1,21.1,488651.10246433207,2.1299,2.1319,2.1289,2.1289,488651.1025
2007-06-21 11:25:00,21.1,21.1,21.07,21.09,240596.62775616083,2.1289,2.1289,2.1259,2.1279,240596.6278
2007-06-21 11:30:00,21.09,21.11,21.07,21.11,131322.9571984436,2.1279,2.1299,2.1259,2.1299,131322.9572
2007-06-21 11:35:00,21.11,21.11,21.07,21.1,427691.3099870298,2.1299,2.1299,2.1259,2.1289,427691.31
2007-06-21 11:40:00,21.1,21.13,21.09,21.11,329766.53696498054,2.1289,2.1319,2.1279,2.1299,329766.537
2007-06-21 11:45:00,21.11,21.14,21.11,21.12,244487.67833981843,2.1299,2.1329,2.1299,2.1309,244487.6783
2007-06-21 11:50:00,21.12,21.12,21.08,21.1,242217.8988326848,2.1309,2.1309,2.1269,2.1289,242217.8988
2007-06-21 11:55:00,21.09,21.13,21.09,21.13,198443.57976653692,2.1279,2.1319,2.1279,2.1319,198443.5798
2007-06-21 12:00:00,21.13,21.19,21.13,21.18,477302.2049286641,2.1319,2.138,2.1319,2.137,477302.2049
2007-06-21 12:05:00,21.18,21.19,21.17,21.17,229247.73022049287,2.137,2.138,2.136,2.136,229247.7302
2007-06-21 12:10:00,21.17,21.19,21.14,21.14,396562.9053177692,2.136,2.138,2.1329,2.1329,396562.9053
2007-06-21 12:15:00,21.14,21.14,21.09,21.09,240272.37354085603,2.1329,2.1329,2.1279,2.1279,240272.3735
2007-06-21 12:20:00,21.09,21.1,21.06,21.08,236705.57717250325,2.1279,2.1289,2.1249,2.1269,236705.5772
2007-06-21 12:25:00,21.09,21.11,21.09,21.11,124513.6186770428,2.1279,2.1299,2.1279,2.1299,124513.6187
2007-06-21 12:30:00,21.11,21.11,21.08,21.09,192282.74967574576,2.1299,2.1299,2.1269,2.1279,192282.7497
2007-06-21 12:35:00,21.09,21.13,21.08,21.12,211089.49416342413,2.1279,2.1319,2.1269,2.1309,211089.4942
2007-06-21 12:40:00,21.12,21.14,21.09,21.13,361219.19584954606,2.1309,2.1329,2.1279,2.1319,361219.1958
2007-06-21 12:45:00,21.13,21.13,21.09,21.09,814202.3346303502,2.1319,2.1319,2.1279,2.1279,814202.3346
2007-06-21 12:50:00,21.09,21.1,21.07,21.07,301232.16601815826,2.1279,2.1289,2.1259,2.1259,301232.166
2007-06-21 12:55:00,21.06,21.12,21.06,21.08,275616.0830090791,2.1249,2.1309,2.1249,2.1269,275616.083
2007-06-21 13:00:00,21.08,21.08,21.03,21.05,317444.8767833982,2.1269,2.1269,2.1218,2.1239,317444.8768
2007-06-21 13:05:00,21.05,21.07,21.04,21.05,688391.6990920883,2.1239,2.1259,2.1228,2.1239,688391.6991
2007-06-21 13:10:00,21.05,21.07,21.05,21.06,328469.52010376134,2.1239,2.1259,2.1239,2.1249,328469.5201
2007-06-21 13:15:00,21.05,21.08,21.05,21.08,458171.20622568094,2.1239,2.1269,2.1239,2.1269,458171.2062
2007-06-21 13:20:00,21.08,21.09,21.07,21.08,174448.76783398184,2.1269,2.1279,2.1259,2.1269,174448.7678
2007-06-21 13:25:00,21.08,21.11,21.08,21.11,274967.5745784695,2.1269,2.1299,2.1269,2.1299,274967.5746
2007-06-21 13:30:00,21.11,21.14,21.1,21.11,465304.7989623865,2.1299,2.1329,2.1289,2.1299,465304.799
2007-06-21 13:35:00,21.12,21.14,21.12,21.14,326523.99481193256,2.1309,2.1329,2.1309,2.1329,326523.9948
2007-06-21 13:40:00,21.14,21.14,21.13,21.14,276913.09987029835,2.1329,2.1329,2.1319,2.1329,276913.0999
2007-06-21 13:45:00,21.14,21.18,21.14,21.17,673800.2594033723,2.1329,2.137,2.1329,2.136,673800.2594
2007-06-21 13:50:00,21.17,21.17,21.16,21.17,606031.1284046692,2.136,2.136,2.135,2.136,606031.1284
2007-06-21 13:55:00,21.17,21.17,21.16,21.16,256485.084306096,2.136,2.136,2.135,2.135,256485.0843
2007-06-21 14:00:00,21.16,21.17,21.13,21.13,407587.5486381323,2.135,2.136,2.1319,2.1319,407587.5486
2007-06-21 14:05:00,21.13,21.16,21.13,21.13,397535.6679636836,2.1319,2.135,2.1319,2.1319,397535.668
2007-06-21 14:10:00,21.13,21.14,21.12,21.13,426070.0389105058,2.1319,2.1329,2.1309,2.1319,426070.0389
2007-06-21 14:15:00,21.13,21.18,21.13,21.18,464332.0363164721,2.1319,2.137,2.1319,2.137,464332.0363
2007-06-21 14:20:00,21.18,21.18,21.17,21.17,391699.0920881972,2.137,2.137,2.136,2.136,391699.0921
2007-06-21 14:25:00,21.17,21.17,21.16,21.16,319714.6562905318,2.136,2.136,2.135,2.135,319714.6563
2007-06-21 14:30:00,21.16,21.16,21.14,21.15,228923.47600518807,2.135,2.135,2.1329,2.1339,228923.476
2007-06-21 14:35:00,21.15,21.16,21.14,21.14,394617.3800259404,2.1339,2.135,2.1329,2.1329,394617.38
2007-06-21 14:40:00,21.15,21.16,21.14,21.14,339818.41763942933,2.1339,2.135,2.1329,2.1329,339818.4176
2007-06-21 14:45:00,21.14,21.14,21.11,21.12,354409.8573281453,2.1329,2.1329,2.1299,2.1309,354409.8573
2007-06-21 14:50:00,21.12,21.16,21.12,21.15,497405.9662775616,2.1309,2.135,2.1309,2.1339,497405.9663
2007-06-21 14:55:00,21.15,21.18,21.15,21.16,388132.2957198444,2.1339,2.137,2.1339,2.135,388132.2957
2007-06-21 15:00:00,21.17,21.19,21.16,21.19,449092.0881971466,2.136,2.138,2.135,2.138,449092.0882
2007-06-21 15:05:00,21.19,21.19,21.17,21.18,381322.9571984436,2.138,2.138,2.136,2.137,381322.9572
2007-06-21 15:10:00,21.18,21.18,21.16,21.18,371271.0765239948,2.137,2.137,2.135,2.137,371271.0765
2007-06-21 15:15:00,21.18,21.2,21.17,21.18,386511.0246433204,2.137,2.139,2.136,2.137,386511.0246
2007-06-21 15:20:00,21.18,21.2,21.17,21.19,337224.38391699095,2.137,2.139,2.136,2.138,337224.3839
2007-06-21 15:25:00,21.19,21.2,21.18,21.2,274643.3203631647,2.138,2.139,2.137,2.139,274643.3204
2007-06-21 15:30:00,21.19,21.21,21.18,21.19,468871.59533073934,2.138,2.14,2.137,2.138,468871.5953
2007-06-21 15:35:00,21.19,21.19,21.17,21.19,429636.83527885866,2.138,2.138,2.136,2.138,429636.8353
2007-06-21 15:40:00,21.19,21.19,21.16,21.16,1065175.0972762646,2.138,2.138,2.135,2.135,1065175.0973
2007-06-21 15:45:00,21.16,21.16,21.12,21.12,666990.9208819715,2.135,2.135,2.1309,2.1309,666990.9209
2007-06-21 15:50:00,21.12,21.13,21.11,21.12,1010376.1348897537,2.1309,2.1319,2.1299,2.1309,1010376.1349
2007-06-21 15:55:00,21.12,21.18,21.12,21.17,1103112.840466926,2.1309,2.137,2.1309,2.136,1103112.8405
2007-06-22 09:30:00,21.13,21.16,21.08,21.13,1168287.937743191,2.1319,2.135,2.1269,2.1319,1168287.9377
2007-06-22 09:35:00,21.13,21.22,21.1,21.19,734111.5434500648,2.1319,2.141,2.1289,2.138,734111.5435
2007-06-22 09:40:00,21.19,21.22,21.12,21.13,951361.8677042802,2.138,2.141,2.1309,2.1319,951361.8677
2007-06-22 09:45:00,21.13,21.14,21.12,21.13,754539.5590142672,2.1319,2.1329,2.1309,2.1319,754539.559
2007-06-22 09:50:00,21.13,21.14,21.12,21.14,435149.1569390402,2.1319,2.1329,2.1309,2.1329,435149.1569
2007-06-22 09:55:00,21.14,21.19,21.13,21.14,560959.7924773023,2.1329,2.138,2.1319,2.1329,560959.7925
2007-06-22 10:00:00,21.14,21.16,21.08,21.11,736705.5771725032,2.1329,2.135,2.1269,2.1299,736705.5772
2007-06-22 10:05:00,21.11,21.12,21.07,21.09,583333.3333333334,2.1299,2.1309,2.1259,2.1279,583333.3333
2007-06-22 10:10:00,21.09,21.09,21.06,21.09,485084.3060959792,2.1279,2.1279,2.1249,2.1279,485084.3061
2007-06-22 10:15:00,21.09,21.09,21.07,21.08,385214.0077821012,2.1279,2.1279,2.1259,2.1269,385214.0078
2007-06-22 10:20:00,21.08,21.1,21.07,21.1,459468.22308690014,2.1269,2.1289,2.1259,2.1289,459468.2231
2007-06-22 10:25:00,21.1,21.12,21.06,21.09,462062.2568093385,2.1289,2.1309,2.1249,2.1279,462062.2568
2007-06-22 10:30:00,21.09,21.12,21.05,21.11,489299.61089494167,2.1279,2.1309,2.1239,2.1299,489299.6109
2007-06-22 10:35:00,21.11,21.16,21.1,21.15,682879.3774319066,2.1299,2.135,2.1289,2.1339,682879.3774
2007-06-22 10:40:00,21.15,21.16,21.1,21.16,511024.6433203632,2.1339,2.135,2.1289,2.135,511024.6433
2007-06-22 10:45:00,21.16,21.17,21.14,21.14,212710.7652399481,2.135,2.136,2.1329,2.1329,212710.7652
2007-06-22 10:50:00,21.14,21.15,21.12,21.13,200064.85084306097,2.1329,2.1339,2.1309,2.1319,200064.8508
2007-06-22 10:55:00,21.13,21.16,21.13,21.14,263942.9312581064,2.1319,2.135,2.1319,2.1329,263942.9313
2007-06-22 11:00:00,21.15,21.15,21.12,21.13,309338.5214007782,2.1339,2.1339,2.1309,2.1319,309338.5214
2007-06-22 11:05:00,21.13,21.13,21.06,21.08,309987.0298313878,2.1319,2.1319,2.1249,2.1269,309987.0298
2007-06-22 11:10:00,21.08,21.12,21.08,21.1,261348.897535668,2.1269,2.1309,2.1269,2.1289,261348.8975
2007-06-22 11:15:00,21.1,21.13,21.09,21.12,486705.5771725033,2.1289,2.1319,2.1279,2.1309,486705.5772
2007-06-22 11:20:00,21.12,21.12,21.09,21.1,195849.5460440986,2.1309,2.1309,2.1279,2.1289,195849.546
2007-06-22 11:25:00,21.1,21.12,21.08,21.1,284370.9468223087,2.1289,2.1309,2.1269,2.1289,284370.9468
2007-06-22 11:30:00,21.1,21.13,21.1,21.12,221141.3748378729,2.1289,2.1319,2.1289,2.1309,221141.3748
2007-06-22 11:35:00,21.12,21.12,21.1,21.11,167963.68352788588,2.1309,2.1309,2.1289,2.1299,167963.6835
2007-06-22 11:40:00,21.11,21.11,21.1,21.1,466926.0700389105,2.1299,2.1299,2.1289,2.1289,466926.07
2007-06-22 11:45:00,21.1,21.11,21.09,21.11,297665.3696498055,2.1289,2.1299,2.1279,2.1299,297665.3696
2007-06-22 11:50:00,21.11,21.11,21.09,21.09,228599.22178988328,2.1299,2.1299,2.1279,2.1279,228599.2218
2007-06-22 11:55:00,21.09,21.12,21.09,21.12,278210.11673151754,2.1279,2.1309,2.1279,2.1309,278210.1167
2007-06-22 12:00:00,21.12,21.15,21.12,21.15,203955.9014267185,2.1309,2.1339,2.1309,2.1339,203955.9014
2007-06-22 12:05:00,21.15,21.15,21.14,21.14,429961.08949416346,2.1339,2.1339,2.1329,2.1329,429961.0895
2007-06-22 12:10:00,21.14,21.14,21.09,21.09,664721.1413748378,2.1329,2.1329,2.1279,2.1279,664721.1414
2007-06-22 12:15:00,21.09,21.11,21.07,21.09,502594.0337224384,2.1279,2.1299,2.1259,2.1279,502594.0337
2007-06-22 12:20:00,21.09,21.1,21.06,21.08,321984.4357976654,2.1279,2.1289,2.1249,2.1269,321984.4358
2007-06-22 12:25:00,21.09,21.11,21.04,21.05,911154.3450064852,2.1279,2.1299,2.1228,2.1239,911154.345
2007-06-22 12:30:00,21.05,21.06,21.0,21.05,547989.6238651102,2.1239,2.1249,2.1188,2.1239,547989.6239
2007-06-22 12:35:00,21.05,21.06,21.04,21.04,311608.3009079118,2.1239,2.1249,2.1228,2.1228,311608.3009
2007-06-22 12:40:00,21.04,21.08,21.02,21.08,407911.8028534371,2.1228,2.1269,2.1208,2.1269,407911.8029
2007-06-22 12:45:00,21.09,21.09,21.04,21.08,884889.7535667964,2.1279,2.1279,2.1228,2.1269,884889.7536
2007-06-22 12:50:00,21.08,21.08,21.03,21.04,351815.82360570686,2.1269,2.1269,2.1218,2.1228,351815.8236
2007-06-22 12:55:00,21.03,21.07,21.03,21.06,287937.7431906615,2.1218,2.1259,2.1218,2.1249,287937.7432
2007-06-22 13:00:00,21.06,21.06,21.0,21.01,399481.19325551233,2.1249,2.1249,2.1188,2.1198,399481.1933
2007-06-22 13:05:00,21.01,21.02,20.98,21.0,398184.17639429314,2.1198,2.1208,2.1168,2.1188,398184.1764
2007-06-22 13:10:00,21.0,21.01,20.98,20.98,250324.2542153048,2.1188,2.1198,2.1168,2.1168,250324.2542
2007-06-22 13:15:00,20.98,21.02,20.98,21.01,326848.2490272373,2.1168,2.1208,2.1168,2.1198,326848.249
2007-06-22 13:20:00,21.01,21.05,21.01,21.05,235084.3060959793,2.1198,2.1239,2.1198,2.1239,235084.3061
2007-06-22 13:25:00,21.05,21.08,21.03,21.05,310635.5382619974,2.1239,2.1269,2.1218,2.1239,310635.5383
2007-06-22 13:30:00,21.05,21.06,21.04,21.05,136511.02464332036,2.1239,2.1249,2.1228,2.1239,136511.0246
2007-06-22 13:35:00,21.05,21.05,21.03,21.05,196822.308690013,2.1239,2.1239,2.1218,2.1239,196822.3087
2007-06-22 13:40:00,21.05,21.06,21.04,21.05,182555.12321660185,2.1239,2.1249,2.1228,2.1239,182555.1232
2007-06-22 13:45:00,21.05,21.1,21.05,21.08,549935.149156939,2.1239,2.1289,2.1239,2.1269,549935.1492
2007-06-22 13:50:00,21.08,21.13,21.07,21.07,489299.61089494167,2.1269,2.1319,2.1259,2.1259,489299.6109
2007-06-22 13:55:00,21.07,21.1,21.07,21.09,244163.42412451364,2.1259,2.1289,2.1259,2.1279,244163.4241
2007-06-22 14:00:00,21.1,21.1,21.08,21.08,202334.6303501945,2.1289,2.1289,2.1269,2.1269,202334.6304
2007-06-22 14:05:00,21.08,21.08,21.04,21.05,343060.9597924773,2.1269,2.1269,2.1228,2.1239,343060.9598
2007-06-22 14:10:00,21.05,21.09,21.05,21.07,479247.7302204929,2.1239,2.1279,2.1239,2.1259,479247.7302
2007-06-22 14:15:00,21.07,21.08,21.05,21.06,239623.86511024644,2.1259,2.1269,2.1239,2.1249,239623.8651
2007-06-22 14:20:00,21.06,21.07,21.02,21.04,401426.7185473411,2.1249,2.1259,2.1208,2.1228,401426.7185
2007-06-22 14:25:00,21.03,21.07,21.03,21.06,275616.0830090791,2.1218,2.1259,2.1218,2.1249,275616.083
2007-06-22 14:30:00,21.06,21.08,21.02,21.04,605382.6199740596,2.1249,2.1269,2.1208,2.1228,605382.62
2007-06-22 14:35:00,21.04,21.09,21.0,21.07,372892.3476005189,2.1228,2.1279,2.1188,2.1259,372892.3476
2007-06-22 14:40:00,21.07,21.09,21.06,21.07,340142.67185473413,2.1259,2.1279,2.1249,2.1259,340142.6719
2007-06-22 14:45:00,21.07,21.08,21.07,21.08,232166.01815823605,2.1259,2.1269,2.1259,2.1269,232166.0182
2007-06-22 14:50:00,21.08,21.09,21.05,21.06,661478.5992217899,2.1269,2.1279,2.1239,2.1249,661478.5992
2007-06-22 14:55:00,21.06,21.06,21.0,21.03,301880.67444876785,2.1249,2.1249,2.1188,2.1218,301880.6744
2007-06-22 15:00:00,21.03,21.04,21.0,21.02,348897.5356679637,2.1218,2.1228,2.1188,2.1208,348897.5357
2007-06-22 15:05:00,21.03,21.04,21.02,21.03,139753.56679636837,2.1218,2.1228,2.1208,2.1218,139753.5668
2007-06-22 15:10:00,21.03,21.04,21.02,21.03,228274.96757457848,2.1218,2.1228,2.1208,2.1218,228274.9676
2007-06-22 15:15:00,21.03,21.05,21.03,21.04,219195.8495460441,2.1218,2.1239,2.1218,2.1228,219195.8495
2007-06-22 15:20:00,21.05,21.05,21.03,21.04,184500.6485084306,2.1239,2.1239,2.1218,2.1228,184500.6485
2007-06-22 15:25:00,21.04,21.04,20.98,20.98,282425.4215304799,2.1228,2.1228,2.1168,2.1168,282425.4215
2007-06-22 15:30:00,20.98,21.01,20.98,21.0,469844.3579766537,2.1168,2.1198,2.1168,2.1188,469844.358
2007-06-22 15:35:00,21.0,21.0,20.97,20.99,728599.2217898833,2.1188,2.1188,2.1158,2.1178,728599.2218
2007-06-22 15:40:00,20.99,20.99,20.97,20.97,1081387.8080415046,2.1178,2.1178,2.1158,2.1158,1081387.808
2007-06-22 15:45:00,20.97,21.01,20.97,21.01,846303.5019455253,2.1158,2.1198,2.1158,2.1198,846303.5019
2007-06-22 15:50:00,21.01,21.03,21.0,21.01,728274.9675745785,2.1198,2.1218,2.1188,2.1198,728274.9676
2007-06-22 15:55:00,21.01,21.02,21.0,21.01,805447.4708171206,2.1198,2.1208,2.1188,2.1198,805447.4708
2007-06-25 09:30:00,21.09,21.14,21.09,21.14,793125.8106355383,2.1279,2.1329,2.1279,2.1329,793125.8106
2007-06-25 09:35:00,21.14,21.19,21.13,21.17,324254.21530479897,2.1329,2.138,2.1319,2.136,324254.2153
2007-06-25 09:40:00,21.18,21.18,21.05,21.12,576848.2490272374,2.137,2.137,2.1239,2.1309,576848.249
2007-06-25 09:45:00,21.11,21.16,21.1,21.15,321660.1815823606,2.1299,2.135,2.1289,2.1339,321660.1816
2007-06-25 09:50:00,21.15,21.16,21.09,21.15,289883.26848249027,2.1339,2.135,2.1279,2.1339,289883.2685
2007-06-25 09:55:00,21.15,21.2,21.14,21.17,204928.6640726329,2.1339,2.139,2.1329,2.136,204928.6641
2007-06-25 10:00:00,21.17,21.23,21.17,21.21,302853.43709468225,2.136,2.142,2.136,2.14,302853.4371
2007-06-25 10:05:00,21.21,21.22,21.18,21.22,248054.4747081712,2.14,2.141,2.137,2.141,248054.4747
2007-06-25 10:10:00,21.22,21.32,21.2,21.3,535667.9636835279,2.141,2.1511,2.139,2.1491,535667.9637
2007-06-25 10:15:00,21.3,21.32,21.27,21.27,351167.31517509726,2.1491,2.1511,2.1461,2.1461,351167.3152
2007-06-25 10:20:00,21.27,21.3,21.26,21.26,266212.71076524,2.1461,2.1491,2.145,2.145,266212.7108
2007-06-25 10:25:00,21.25,21.27,21.25,21.25,313878.0804150454,2.144,2.1461,2.144,2.144,313878.0804
2007-06-25 10:30:00,21.25,21.27,21.22,21.22,314526.588845655,2.144,2.1461,2.141,2.141,314526.5888
2007-06-25 10:35:00,21.22,21.23,21.19,21.21,242542.1530479896,2.141,2.142,2.138,2.14,242542.153
2007-06-25 10:40:00,21.21,21.23,21.2,21.23,277885.86251621274,2.14,2.142,2.139,2.142,277885.8625
2007-06-25 10:45:00,21.23,21.24,21.22,21.22,310959.7924773022,2.142,2.143,2.141,2.141,310959.7925
2007-06-25 10:50:00,21.22,21.25,21.22,21.24,338521.40077821014,2.141,2.144,2.141,2.143,338521.4008
2007-06-25 10:55:00,21.24,21.34,21.23,21.33,551556.420233463,2.143,2.1531,2.142,2.1521,551556.4202
2007-06-25 11:00:00,21.33,21.35,21.32,21.35,502594.0337224384,2.1521,2.1541,2.1511,2.1541,502594.0337
2007-06-25 11:05:00,21.35,21.36,21.32,21.32,324902.72373540857,2.1541,2.1551,2.1511,2.1511,324902.7237
2007-06-25 11:10:00,21.32,21.35,21.32,21.35,222438.39169909208,2.1511,2.1541,2.1511,2.1541,222438.3917
2007-06-25 11:15:00,21.34,21.37,21.34,21.34,387808.0415045396,2.1531,2.1561,2.1531,2.1531,387808.0415
2007-06-25 11:20:00,21.34,21.34,21.31,21.32,312256.8093385214,2.1531,2.1531,2.1501,2.1511,312256.8093
2007-06-25 11:25:00,21.32,21.33,21.31,21.33,233138.78080415045,2.1511,2.1521,2.1501,2.1521,233138.7808
2007-06-25 11:30:00,21.33,21.35,21.32,21.33,207846.9520103761,2.1521,2.1541,2.1511,2.1521,207846.952
2007-06-25 11:35:00,21.33,21.33,21.3,21.3,217250.3242542153,2.1521,2.1521,2.1491,2.1491,217250.3243
2007-06-25 11:40:00,21.3,21.31,21.29,21.3,258754.8638132296,2.1491,2.1501,2.1481,2.1491,258754.8638
2007-06-25 11:45:00,21.3,21.33,21.29,21.32,194876.78339818417,2.1491,2.1521,2.1481,2.1511,194876.7834
2007-06-25 11:50:00,21.32,21.34,21.32,21.34,164396.88715953307,2.1511,2.1531,2.1511,2.1531,164396.8872
2007-06-25 11:55:00,21.34,21.34,21.33,21.34,151426.71854734112,2.1531,2.1531,2.1521,2.1531,151426.7185
2007-06-25 12:00:00,21.34,21.36,21.34,21.36,203955.9014267185,2.1531,2.1551,2.1531,2.1551,203955.9014
2007-06-25 12:05:00,21.35,21.38,21.35,21.38,275291.8287937743,2.1541,2.1571,2.1541,2.1571,275291.8288
2007-06-25 12:10:00,21.38,21.39,21.37,21.39,287613.4889753567,2.1571,2.1582,2.1561,2.1582,287613.489
2007-06-25 12:15:00,21.39,21.41,21.39,21.4,164396.88715953307,2.1582,2.1602,2.1582,2.1592,164396.8872
2007-06-25 12:20:00,21.4,21.42,21.39,21.42,324902.72373540857,2.1592,2.1612,2.1582,2.1612,324902.7237
2007-06-25 12:25:00,21.42,21.44,21.42,21.42,340142.67185473413,2.1612,2.1632,2.1612,2.1612,340142.6719
2007-06-25 12:30:00,21.42,21.42,21.41,21.42,149481.1932555123,2.1612,2.1612,2.1602,2.1612,149481.1933
2007-06-25 12:35:00,21.42,21.44,21.42,21.44,134889.75356679637,2.1612,2.1632,2.1612,2.1632,134889.7536
2007-06-25 12:40:00,21.44,21.44,21.42,21.42,163748.37872892348,2.1632,2.1632,2.1612,2.1612,163748.3787
2007-06-25 12:45:00,21.42,21.42,21.41,21.42,81387.80804150454,2.1612,2.1612,2.1602,2.1612,81387.808
2007-06-25 12:50:00,21.41,21.43,21.41,21.43,204928.6640726329,2.1602,2.1622,2.1602,2.1622,204928.6641
2007-06-25 12:55:00,21.43,21.43,21.4,21.4,250648.5084306096,2.1622,2.1622,2.1592,2.1592,250648.5084
2007-06-25 13:00:00,21.4,21.43,21.39,21.39,237354.08560311285,2.1592,2.1622,2.1582,2.1582,237354.0856
2007-06-25 13:05:00,21.39,21.43,21.39,21.41,209468.2230869001,2.1582,2.1622,2.1582,2.1602,209468.2231
2007-06-25 13:10:00,21.41,21.42,21.41,21.42,166666.66666666666,2.1602,2.1612,2.1602,2.1612,166666.6667
2007-06-25 13:15:00,21.42,21.42,21.39,21.4,191309.9870298314,2.1612,2.1612,2.1582,2.1592,191309.987
2007-06-25 13:20:00,21.4,21.42,21.39,21.41,200713.35927367056,2.1592,2.1612,2.1582,2.1602,200713.3593
2007-06-25 13:25:00,21.41,21.42,21.4,21.41,162127.10765239949,2.1602,2.1612,2.1592,2.1602,162127.1077
2007-06-25 13:30:00,21.41,21.46,21.41,21.44,411478.5992217899,2.1602,2.1652,2.1602,2.1632,411478.5992
2007-06-25 13:35:00,21.44,21.44,21.42,21.42,219844.3579766537,2.1632,2.1632,2.1612,2.1612,219844.358
2007-06-25 13:40:00,21.42,21.43,21.41,21.42,184176.3942931258,2.1612,2.1622,2.1602,2.1612,184176.3943
2007-06-25 13:45:00,21.42,21.43,21.41,21.43,169260.70038910507,2.1612,2.1622,2.1602,2.1622,169260.7004
2007-06-25 13:50:00,21.43,21.44,21.42,21.42,191634.2412451362,2.1622,2.1632,2.1612,2.1612,191634.2412
2007-06-25 13:55:00,21.42,21.43,21.41,21.41,174124.51361867704,2.1612,2.1622,2.1602,2.1602,174124.5136
2007-06-25 14:00:00,21.41,21.42,21.4,21.42,201037.61348897536,2.1602,2.1612,2.1592,2.1612,201037.6135
2007-06-25 14:05:00,21.42,21.42,21.39,21.39,192931.25810635532,2.1612,2.1612,2.1582,2.1582,192931.2581
2007-06-25 14:10:00,21.39,21.39,21.3,21.33,540207.5226977951,2.1582,2.1582,2.1491,2.1521,540207.5227
2007-06-25 14:15:00,21.33,21.36,21.32,21.35,542477.3022049287,2.1521,2.1551,2.1511,2.1541,542477.3022
2007-06-25 14:20:00,21.35,21.38,21.35,21.37,287937.7431906615,2.1541,2.1571,2.1541,2.1561,287937.7432
2007-06-25 14:25:00,21.37,21.37,21.34,21.34,203307.3929961089,2.1561,2.1561,2.1531,2.1531,203307.393
2007-06-25 14:30:00,21.34,21.34,21.17,21.18,701361.8677042802,2.1531,2.1531,2.136,2.137,701361.8677
2007-06-25 14:35:00,21.19,21.36,21.18,21.24,574254.215304799,2.138,2.1551,2.137,2.143,574254.2153
2007-06-25 14:40:00,21.24,21.26,21.22,21.22,314202.3346303502,2.143,2.145,2.141,2.141,314202.3346
2007-06-25 14:45:00,21.22,21.26,21.18,21.19,327496.7574578469,2.141,2.145,2.137,2.138,327496.7575
2007-06-25 14:50:00,21.18,21.23,21.15,21.17,493190.6614785992,2.137,2.142,2.1339,2.136,493190.6615
2007-06-25 14:55:00,21.17,21.21,21.17,21.19,301880.67444876785,2.136,2.14,2.136,2.138,301880.6744
2007-06-25 15:00:00,21.19,21.22,21.17,21.22,578793.7743190662,2.138,2.141,2.136,2.141,578793.7743
2007-06-25 15:05:00,21.22,21.23,21.17,21.17,430285.34370946826,2.141,2.142,2.136,2.136,430285.3437
2007-06-25 15:10:00,21.17,21.21,21.17,21.17,561932.5551232166,2.136,2.14,2.136,2.136,561932.5551
2007-06-25 15:15:00,21.17,21.21,21.15,21.18,570687.4189364462,2.136,2.14,2.1339,2.137,570687.4189
2007-06-25 15:20:00,21.18,21.25,21.18,21.25,511997.4059662776,2.137,2.144,2.137,2.144,511997.406
2007-06-25 15:25:00,21.25,21.25,21.21,21.21,292477.30220492865,2.144,2.144,2.14,2.14,292477.3022
2007-06-25 15:30:00,21.21,21.27,21.21,21.27,322957.1984435798,2.14,2.1461,2.14,2.1461,322957.1984
2007-06-25 15:35:00,21.27,21.3,21.08,21.29,496108.9494163424,2.1461,2.1491,2.1269,2.1481,496108.9494
2007-06-25 15:40:00,21.29,21.29,21.24,21.25,633916.990920882,2.1481,2.1481,2.143,2.144,633916.9909
2007-06-25 15:45:00,21.25,21.25,21.2,21.21,414721.1413748379,2.144,2.144,2.139,2.14,414721.1414
2007-06-25 15:50:00,21.21,21.23,21.21,21.21,599546.0440985733,2.14,2.142,2.14,2.14,599546.0441
2007-06-25 15:55:00,21.21,21.23,21.19,21.21,965304.7989623866,2.14,2.142,2.138,2.14,965304.799
2007-06-26 09:30:00,21.29,21.29,21.23,21.23,887808.0415045395,2.1481,2.1481,2.142,2.142,887808.0415
2007-06-26 09:35:00,21.23,21.24,21.17,21.18,603761.3488975357,2.142,2.143,2.136,2.137,603761.3489
2007-06-26 09:40:00,21.18,21.25,21.18,21.21,507457.8469520104,2.137,2.144,2.137,2.14,507457.847
2007-06-26 09:45:00,21.21,21.21,21.19,21.2,604409.8573281453,2.14,2.14,2.138,2.139,604409.8573
2007-06-26 09:50:00,21.2,21.21,21.18,21.19,526264.5914396887,2.139,2.14,2.137,2.138,526264.5914
2007-06-26 09:55:00,21.19,21.24,21.19,21.2,352140.07782101166,2.138,2.143,2.138,2.139,352140.0778
2007-06-26 10:00:00,21.2,21.25,21.17,21.2,556420.2334630351,2.139,2.144,2.136,2.139,556420.2335
2007-06-26 10:05:00,21.2,21.22,21.19,21.2,477626.4591439689,2.139,2.141,2.138,2.139,477626.4591
2007-06-26 10:10:00,21.2,21.24,21.19,21.22,670233.4630350195,2.139,2.143,2.138,2.141,670233.463
2007-06-26 10:15:00,21.22,21.24,21.22,21.22,474059.6627756161,2.141,2.143,2.141,2.141,474059.6628
2007-06-26 10:20:00,21.22,21.25,21.22,21.25,436770.4280155642,2.141,2.144,2.141,2.144,436770.428
2007-06-26 10:25:00,21.25,21.25,21.22,21.23,587224.383916991,2.144,2.144,2.141,2.142,587224.3839
2007-06-26 10:30:00,21.23,21.31,21.21,21.3,621595.3307392997,2.142,2.1501,2.14,2.1491,621595.3307
2007-06-26 10:35:00,21.3,21.41,21.3,21.39,854734.11154345,2.1491,2.1602,2.1491,2.1582,854734.1115
2007-06-26 10:40:00,21.39,21.4,21.37,21.38,355706.8741893645,2.1582,2.1592,2.1561,2.1571,355706.8742
2007-06-26 10:45:00,21.38,21.38,21.29,21.31,725356.6796368354,2.1571,2.1571,2.1481,2.1501,725356.6796
2007-06-26 10:50:00,21.31,21.33,21.3,21.33,557717.2503242543,2.1501,2.1521,2.1491,2.1521,557717.2503
2007-06-26 10:55:00,21.33,21.34,21.28,21.31,497405.9662775616,2.1521,2.1531,2.1471,2.1501,497405.9663
2007-06-26 11:00:00,21.31,21.35,21.26,21.31,826199.7405966278,2.1501,2.1541,2.145,2.1501,826199.7406
2007-06-26 11:05:00,21.31,21.4,21.31,21.4,716926.0700389105,2.1501,2.1592,2.1501,2.1592,716926.07
2007-06-26 11:10:00,21.4,21.5,21.4,21.5,930609.597924773,2.1592,2.1693,2.1592,2.1693,930609.5979
2007-06-26 11:15:00,21.5,21.54,21.48,21.5,813553.8261997406,2.1693,2.1733,2.1672,2.1693,813553.8262
2007-06-26 11:20:00,21.5,21.5,21.46,21.48,621595.3307392997,2.1693,2.1693,2.1652,2.1672,621595.3307
2007-06-26 11:25:00,21.48,21.48,21.43,21.46,523022.0492866407,2.1672,2.1672,2.1622,2.1652,523022.0493
2007-06-26 11:30:00,21.47,21.52,21.44,21.51,825551.2321660182,2.1662,2.1713,2.1632,2.1703,825551.2322
2007-06-26 11:35:00,21.52,21.6,21.51,21.58,1354409.8573281453,2.1713,2.1793,2.1703,2.1773,1354409.8573
2007-06-26 11:40:00,21.58,21.58,21.51,21.57,1104085.6031128406,2.1773,2.1773,2.1703,2.1763,1104085.6031
2007-06-26 11:45:00,21.56,21.59,21.56,21.58,977302.204928664,2.1753,2.1783,2.1753,2.1773,977302.2049
2007-06-26 11:50:00,21.58,21.58,21.54,21.55,616407.2632944229,2.1773,2.1773,2.1733,2.1743,616407.2633
2007-06-26 11:55:00,21.55,21.58,21.55,21.58,388132.2957198444,2.1743,2.1773,2.1743,2.1773,388132.2957
2007-06-26 12:00:00,21.58,21.66,21.57,21.6,1131971.4656290533,2.1773,2.1854,2.1763,2.1793,1131971.4656
2007-06-26 12:05:00,21.6,21.6,21.58,21.58,429312.5810635538,2.1793,2.1793,2.1773,2.1773,429312.5811
2007-06-26 12:10:00,21.58,21.59,21.54,21.55,508430.6095979248,2.1773,2.1783,2.1733,2.1743,508430.6096
2007-06-26 12:15:00,21.55,21.58,21.55,21.58,217898.8326848249,2.1743,2.1773,2.1743,2.1773,217898.8327
2007-06-26 12:20:00,21.58,21.61,21.58,21.6,251621.271076524,2.1773,2.1804,2.1773,2.1793,251621.2711
2007-06-26 12:25:00,21.6,21.64,21.6,21.63,426070.0389105058,2.1793,2.1834,2.1793,2.1824,426070.0389
2007-06-26 12:30:00,21.63,21.63,21.6,21.61,428339.8184176394,2.1824,2.1824,2.1793,2.1804,428339.8184
2007-06-26 12:35:00,21.61,21.62,21.59,21.6,387483.7872892348,2.1804,2.1814,2.1783,2.1793,387483.7873
2007-06-26 12:40:00,21.6,21.63,21.6,21.63,266861.21919584955,2.1793,2.1824,2.1793,2.1824,266861.2192
2007-06-26 12:45:00,21.63,21.65,21.63,21.64,444228.2749675746,2.1824,2.1844,2.1824,2.1834,444228.275
2007-06-26 12:50:00,21.64,21.64,21.62,21.64,311284.046692607,2.1834,2.1834,2.1814,2.1834,311284.0467
2007-06-26 12:55:00,21.64,21.66,21.62,21.63,538261.9974059663,2.1834,2.1854,2.1814,2.1824,538261.9974
2007-06-26 13:00:00,21.63,21.65,21.62,21.63,444876.78339818417,2.1824,2.1844,2.1814,2.1824,444876.7834
2007-06-26 13:05:00,21.63,21.65,21.63,21.65,389753.56679636834,2.1824,2.1844,2.1824,2.1844,389753.5668
2007-06-26 13:10:00,21.65,21.7,21.65,21.68,994487.6783398184,2.1844,2.1894,2.1844,2.1874,994487.6783
2007-06-26 13:15:00,21.68,21.69,21.67,21.69,253566.7963683528,2.1874,2.1884,2.1864,2.1884,253566.7964
2007-06-26 13:20:00,21.69,21.69,21.62,21.63,769779.5071335927,2.1884,2.1884,2.1814,2.1824,769779.5071
2007-06-26 13:25:00,21.63,21.63,21.6,21.62,636835.2788586252,2.1824,2.1824,2.1793,2.1814,636835.2789
2007-06-26 13:30:00,21.61,21.62,21.56,21.58,597924.7730220493,2.1804,2.1814,2.1753,2.1773,597924.773
2007-06-26 13:35:00,21.58,21.71,21.58,21.62,832036.3164721142,2.1773,2.1904,2.1773,2.1814,832036.3165
2007-06-26 13:40:00,21.62,21.65,21.62,21.64,321660.1815823606,2.1814,2.1844,2.1814,2.1834,321660.1816
2007-06-26 13:45:00,21.64,21.64,21.55,21.58,721789.8832684825,2.1834,2.1834,2.1743,2.1773,721789.8833
2007-06-26 13:50:00,21.58,21.58,21.54,21.55,347600.5188067445,2.1773,2.1773,2.1733,2.1743,347600.5188
2007-06-26 13:55:00,21.55,21.58,21.55,21.56,283398.1841763943,2.1743,2.1773,2.1743,2.1753,283398.1842
2007-06-26 14:00:00,21.56,21.59,21.56,21.58,431906.61478599225,2.1753,2.1783,2.1753,2.1773,431906.6148
2007-06-26 14:05:00,21.58,21.61,21.56,21.58,435797.6653696498,2.1773,2.1804,2.1753,2.1773,435797.6654
2007-06-26 14:10:00,21.58,21.6,21.57,21.6,393968.8715953308,2.1773,2.1793,2.1763,2.1793,393968.8716
2007-06-26 14:15:00,21.6,21.61,21.56,21.56,829766.5369649805,2.1793,2.1804,2.1753,2.1753,829766.537
2007-06-26 14:20:00,21.56,21.56,21.48,21.49,835278.8586251622,2.1753,2.1753,2.1672,2.1682,835278.8586
2007-06-26 14:25:00,21.49,21.54,21.49,21.5,512645.9143968872,2.1682,2.1733,2.1682,2.1693,512645.9144
2007-06-26 14:30:00,21.5,21.52,21.47,21.47,451686.121919585,2.1693,2.1713,2.1662,2.1662,451686.1219
2007-06-26 14:35:00,21.47,21.49,21.44,21.44,486705.5771725033,2.1662,2.1682,2.1632,2.1632,486705.5772
2007-06-26 14:40:00,21.44,21.49,21.4,21.48,780479.8962386511,2.1632,2.1682,2.1592,2.1672,780479.8962
2007-06-26 14:45:00,21.48,21.5,21.46,21.5,384889.7535667964,2.1672,2.1693,2.1652,2.1693,384889.7536
2007-06-26 14:50:00,21.5,21.5,21.48,21.48,424773.0220492866,2.1693,2.1693,2.1672,2.1672,424773.022
2007-06-26 14:55:00,21.47,21.49,21.44,21.44,375810.635538262,2.1662,2.1682,2.1632,2.1632,375810.6355
2007-06-26 15:00:00,21.43,21.46,21.4,21.44,569714.6562905317,2.1622,2.1652,2.1592,2.1632,569714.6563
2007-06-26 15:05:00,21.44,21.46,21.44,21.44,462062.2568093385,2.1632,2.1652,2.1632,2.1632,462062.2568
2007-06-26 15:10:00,21.44,21.53,21.44,21.53,491569.39040207525,2.1632,2.1723,2.1632,2.1723,491569.3904
2007-06-26 15:15:00,21.52,21.54,21.49,21.5,487678.3398184177,2.1713,2.1733,2.1682,2.1693,487678.3398
2007-06-26 15:20:00,21.5,21.53,21.5,21.51,465953.3073929961,2.1693,2.1723,2.1693,2.1703,465953.3074
2007-06-26 15:25:00,21.51,21.53,21.49,21.52,588845.6549935149,2.1703,2.1723,2.1682,2.1713,588845.655
2007-06-26 15:30:00,21.52,21.53,21.49,21.51,549610.8949416343,2.1713,2.1723,2.1682,2.1703,549610.8949
2007-06-26 15:35:00,21.51,21.54,21.34,21.53,896887.1595330739,2.1703,2.1733,2.1531,2.1723,896887.1595
2007-06-26 15:40:00,21.53,21.53,21.48,21.48,1082036.316472114,2.1723,2.1723,2.1672,2.1672,1082036.3165
2007-06-26 15:45:00,21.48,21.5,21.47,21.48,639105.0583657587,2.1672,2.1693,2.1662,2.1672,639105.0584
2007-06-26 15:50:00,21.48,21.5,21.45,21.48,912451.3618677044,2.1672,2.1693,2.1642,2.1672,912451.3619
2007-06-26 15:55:00,21.48,21.5,21.47,21.47,1074254.215304799,2.1672,2.1693,2.1662,2.1662,1074254.2153
2007-06-27 09:30:00,21.44,21.44,21.34,21.38,1157587.5486381324,2.1632,2.1632,2.1531,2.1571,1157587.5486
2007-06-27 09:35:00,21.38,21.59,21.38,21.56,850194.5525291829,2.1571,2.1783,2.1571,2.1753,850194.5525
2007-06-27 09:40:00,21.56,21.57,21.5,21.52,784046.692607004,2.1753,2.1763,2.1693,2.1713,784046.6926
2007-06-27 09:45:00,21.53,21.64,21.52,21.61,912451.3618677044,2.1723,2.1834,2.1713,2.1804,912451.3619
2007-06-27 09:50:00,21.61,21.62,21.56,21.56,634565.4993514916,2.1804,2.1814,2.1753,2.1753,634565.4994
2007-06-27 09:55:00,21.56,21.59,21.49,21.5,863488.9753566796,2.1753,2.1783,2.1682,2.1693,863488.9754
2007-06-27 10:00:00,21.5,21.54,21.46,21.53,763294.4228274968,2.1693,2.1733,2.1652,2.1723,763294.4228
2007-06-27 10:05:00,21.53,21.54,21.47,21.51,783073.9299610895,2.1723,2.1733,2.1662,2.1703,783073.93
2007-06-27 10:10:00,21.5,21.56,21.48,21.51,830415.0453955901,2.1693,2.1753,2.1672,2.1703,830415.0454
2007-06-27 10:15:00,21.52,21.55,21.5,21.5,592412.4513618677,2.1713,2.1743,2.1693,2.1693,592412.4514
2007-06-27 10:20:00,21.5,21.52,21.48,21.52,486381.3229571984,2.1693,2.1713,2.1672,2.1713,486381.323
2007-06-27 10:25:00,21.52,21.53,21.48,21.49,468871.59533073934,2.1713,2.1723,2.1672,2.1682,468871.5953
2007-06-27 10:30:00,21.49,21.51,21.45,21.47,687418.9364461738,2.1682,2.1703,2.1642,2.1662,687418.9364
2007-06-27 10:35:00,21.47,21.48,21.41,21.43,740596.6277561608,2.1662,2.1672,2.1602,2.1622,740596.6278
2007-06-27 10:40:00,21.43,21.47,21.42,21.46,455577.17250324256,2.1622,2.1662,2.1612,2.1652,455577.1725
2007-06-27 10:45:00,21.46,21.49,21.44,21.45,475032.4254215305,2.1652,2.1682,2.1632,2.1642,475032.4254
2007-06-27 10:50:00,21.45,21.46,21.43,21.44,358300.9079118029,2.1642,2.1652,2.1622,2.1632,358300.9079
2007-06-27 10:55:00,21.44,21.47,21.44,21.47,297341.1154345007,2.1632,2.1662,2.1632,2.1662,297341.1154
2007-06-27 11:00:00,21.46,21.5,21.44,21.5,570687.4189364462,2.1652,2.1693,2.1632,2.1693,570687.4189
2007-06-27 11:05:00,21.49,21.5,21.46,21.47,436446.1738002594,2.1682,2.1693,2.1652,2.1662,436446.1738
2007-06-27 11:10:00,21.47,21.5,21.45,21.46,464980.5447470817,2.1662,2.1693,2.1642,2.1652,464980.5447
2007-06-27 11:15:00,21.46,21.5,21.46,21.49,525616.0830090791,2.1652,2.1693,2.1652,2.1682,525616.083
2007-06-27 11:20:00,21.49,21.5,21.48,21.49,444552.52918287937,2.1682,2.1693,2.1672,2.1682,444552.5292
2007-06-27 11:25:00,21.49,21.5,21.48,21.49,236381.32295719848,2.1682,2.1693,2.1672,2.1682,236381.323
2007-06-27 11:30:00,21.49,21.5,21.49,21.5,257133.5927367056,2.1682,2.1693,2.1682,2.1693,257133.5927
2007-06-27 11:35:00,21.5,21.5,21.46,21.47,401426.7185473411,2.1693,2.1693,2.1652,2.1662,401426.7185
2007-06-27 11:40:00,21.47,21.48,21.43,21.43,300259.40337224386,2.1662,2.1672,2.1622,2.1622,300259.4034
2007-06-27 11:45:00,21.44,21.46,21.43,21.45,311284.046692607,2.1632,2.1652,2.1622,2.1642,311284.0467
2007-06-27 11:50:00,21.44,21.47,21.44,21.46,301556.42023346305,2.1632,2.1662,2.1632,2.1652,301556.4202
2007-06-27 11:55:00,21.46,21.48,21.44,21.44,251621.271076524,2.1652,2.1672,2.1632,2.1632,251621.2711
2007-06-27 12:00:00,21.44,21.48,21.44,21.46,388456.5499351492,2.1632,2.1672,2.1632,2.1652,388456.5499
2007-06-27 12:05:00,21.46,21.48,21.46,21.47,308365.7587548638,2.1652,2.1672,2.1652,2.1662,308365.7588
2007-06-27 12:10:00,21.47,21.49,21.47,21.48,360246.43320363166,2.1662,2.1682,2.1662,2.1672,360246.4332
2007-06-27 12:15:00,21.48,21.49,21.47,21.49,208819.7146562905,2.1672,2.1682,2.1662,2.1682,208819.7147
2007-06-27 12:20:00,21.49,21.5,21.49,21.5,183203.6316472114,2.1682,2.1693,2.1682,2.1693,183203.6316
2007-06-27 12:25:00,21.5,21.51,21.47,21.49,283073.9299610895,2.1693,2.1703,2.1662,2.1682,283073.93
2007-06-27 12:30:00,21.5,21.5,21.49,21.5,169584.95460440987,2.1693,2.1693,2.1682,2.1693,169584.9546
2007-06-27 12:35:00,21.5,21.51,21.48,21.51,312256.8093385214,2.1693,2.1703,2.1672,2.1703,312256.8093
2007-06-27 12:40:00,21.51,21.51,21.48,21.5,256160.8300907912,2.1703,2.1703,2.1672,2.1693,256160.8301
2007-06-27 12:45:00,21.5,21.5,21.48,21.48,244163.42412451364,2.1693,2.1693,2.1672,2.1672,244163.4241
2007-06-27 12:50:00,21.49,21.49,21.47,21.47,204604.4098573281,2.1682,2.1682,2.1662,2.1662,204604.4099
2007-06-27 12:55:00,21.47,21.48,21.46,21.46,168936.44617380027,2.1662,2.1672,2.1652,2.1652,168936.4462
2007-06-27 13:00:00,21.46,21.48,21.46,21.48,283722.4383916991,2.1652,2.1672,2.1652,2.1672,283722.4384
2007-06-27 13:05:00,21.48,21.49,21.46,21.46,256809.3385214008,2.1672,2.1682,2.1652,2.1652,256809.3385
2007-06-27 13:10:00,21.46,21.47,21.42,21.44,345979.2477302205,2.1652,2.1662,2.1612,2.1632,345979.2477
2007-06-27 13:15:00,21.44,21.45,21.42,21.45,286640.7263294423,2.1632,2.1642,2.1612,2.1642,286640.7263
2007-06-27 13:20:00,21.45,21.45,21.43,21.44,279831.3878080416,2.1642,2.1642,2.1622,2.1632,279831.3878
2007-06-27 13:25:00,21.45,21.46,21.44,21.45,278210.11673151754,2.1642,2.1652,2.1632,2.1642,278210.1167
2007-06-27 13:30:00,21.45,21.45,21.42,21.42,343060.9597924773,2.1642,2.1642,2.1612,2.1612,343060.9598
2007-06-27 13:35:00,21.42,21.44,21.42,21.44,271076.5239948119,2.1612,2.1632,2.1612,2.1632,271076.524
2007-06-27 13:40:00,21.44,21.46,21.44,21.46,301556.42023346305,2.1632,2.1652,2.1632,2.1652,301556.4202
2007-06-27 13:45:00,21.46,21.48,21.45,21.47,301556.42023346305,2.1652,2.1672,2.1642,2.1662,301556.4202
2007-06-27 13:50:00,21.47,21.5,21.47,21.49,274643.3203631647,2.1662,2.1693,2.1662,2.1682,274643.3204
2007-06-27 13:55:00,21.49,21.52,21.49,21.49,251297.0168612192,2.1682,2.1713,2.1682,2.1682,251297.0169
2007-06-27 14:00:00,21.49,21.54,21.49,21.53,439040.2075226978,2.1682,2.1733,2.1682,2.1723,439040.2075
2007-06-27 14:05:00,21.53,21.53,21.51,21.53,277237.35408560315,2.1723,2.1723,2.1703,2.1723,277237.3541
2007-06-27 14:10:00,21.53,21.58,21.53,21.57,357328.1452658885,2.1723,2.1773,2.1723,2.1763,357328.1453
2007-06-27 14:15:00,21.58,21.58,21.53,21.53,520752.2697795071,2.1773,2.1773,2.1723,2.1723,520752.2698
2007-06-27 14:20:00,21.53,21.55,21.52,21.54,650778.2101167316,2.1723,2.1743,2.1713,2.1733,650778.2101
2007-06-27 14:25:00,21.54,21.59,21.53,21.57,393644.617380026,2.1733,2.1783,2.1723,2.1763,393644.6174
2007-06-27 14:30:00,21.57,21.57,21.55,21.55,255188.0674448768,2.1763,2.1763,2.1743,2.1743,255188.0674
2007-06-27 14:35:00,21.55,21.55,21.53,21.53,575226.9779507134,2.1743,2.1743,2.1723,2.1723,575226.978
2007-06-27 14:40:00,21.53,21.54,21.53,21.53,267509.72762645915,2.1723,2.1733,2.1723,2.1723,267509.7276
2007-06-27 14:45:00,21.53,21.55,21.53,21.53,377107.6523994812,2.1723,2.1743,2.1723,2.1723,377107.6524
2007-06-27 14:50:00,21.53,21.56,21.53,21.54,343709.4682230869,2.1723,2.1753,2.1723,2.1733,343709.4682
2007-06-27 14:55:00,21.54,21.54,21.53,21.54,258754.8638132296,2.1733,2.1733,2.1723,2.1733,258754.8638
2007-06-27 15:00:00,21.54,21.58,21.54,21.58,631322.9571984436,2.1733,2.1773,2.1733,2.1773,631322.9572
2007-06-27 15:05:00,21.58,21.62,21.57,21.58,702010.3761348898,2.1773,2.1814,2.1763,2.1773,702010.3761
2007-06-27 15:10:00,21.58,21.6,21.58,21.58,365434.5006485084,2.1773,2.1793,2.1773,2.1773,365434.5006
2007-06-27 15:15:00,21.58,21.61,21.58,21.61,479896.23865110247,2.1773,2.1804,2.1773,2.1804,479896.2387
2007-06-27 15:20:00,21.61,21.62,21.58,21.61,445201.03761348897,2.1804,2.1814,2.1773,2.1804,445201.0376
2007-06-27 15:25:00,21.61,21.63,21.59,21.63,534046.6926070038,2.1804,2.1824,2.1783,2.1824,534046.6926
2007-06-27 15:30:00,21.63,21.66,21.63,21.65,834954.6044098573,2.1824,2.1854,2.1824,2.1844,834954.6044
2007-06-27 15:35:00,21.65,21.66,21.63,21.64,465953.3073929961,2.1844,2.1854,2.1824,2.1834,465953.3074
2007-06-27 15:40:00,21.64,21.66,21.62,21.66,771725.0324254215,2.1834,2.1854,2.1814,2.1854,771725.0324
2007-06-27 15:45:00,21.66,21.66,21.64,21.66,895265.88845655,2.1854,2.1854,2.1834,2.1854,895265.8885
2007-06-27 15:50:00,21.66,21.67,21.64,21.66,919260.7003891052,2.1854,2.1864,2.1834,2.1854,919260.7004
2007-06-27 15:55:00,21.66,21.66,21.62,21.66,1496108.9494163424,2.1854,2.1854,2.1814,2.1854,1496108.9494
2007-06-28 09:30:00,21.67,21.67,21.17,21.54,795395.5901426718,2.1864,2.1864,2.136,2.1733,795395.5901
2007-06-28 09:35:00,21.55,21.65,21.54,21.63,270428.01556420233,2.1743,2.1844,2.1733,2.1824,270428.0156
2007-06-28 09:40:00,21.63,21.64,21.56,21.59,241893.64461738,2.1824,2.1834,2.1753,2.1783,241893.6446
2007-06-28 09:45:00,21.59,21.66,21.55,21.64,309338.5214007782,2.1783,2.1854,2.1743,2.1834,309338.5214
2007-06-28 09:50:00,21.64,21.66,21.61,21.66,186446.17380025945,2.1834,2.1854,2.1804,2.1854,186446.1738
2007-06-28 09:55:00,21.66,21.66,21.59,21.62,224383.9169909209,2.1854,2.1854,2.1783,2.1814,224383.917
2007-06-28 10:00:00,21.62,21.69,21.6,21.69,218871.5953307393,2.1814,2.1884,2.1793,2.1884,218871.5953
2007-06-28 10:05:00,21.69,21.7,21.67,21.69,258430.6095979248,2.1884,2.1894,2.1864,2.1884,258430.6096
2007-06-28 10:10:00,21.69,21.72,21.67,21.68,330415.04539559013,2.1884,2.1915,2.1864,2.1874,330415.0454
2007-06-28 10:15:00,21.68,21.69,21.67,21.68,305447.47081712063,2.1874,2.1884,2.1864,2.1874,305447.4708
2007-06-28 10:20:00,21.68,21.7,21.66,21.66,281776.9130998703,2.1874,2.1894,2.1854,2.1854,281776.9131
2007-06-28 10:25:00,21.66,21.68,21.65,21.67,296044.0985732815,2.1854,2.1874,2.1844,2.1864,296044.0986
2007-06-28 10:30:00,21.67,21.71,21.67,21.7,287937.7431906615,2.1864,2.1904,2.1864,2.1894,287937.7432
2007-06-28 10:35:00,21.7,21.7,21.66,21.67,237029.83138780805,2.1894,2.1894,2.1854,2.1864,237029.8314
2007-06-28 10:40:00,21.67,21.71,21.67,21.68,359273.67055771727,2.1864,2.1904,2.1864,2.1874,359273.6706
2007-06-28 10:45:00,21.68,21.7,21.67,21.67,298313.8780804151,2.1874,2.1894,2.1864,2.1864,298313.8781
2007-06-28 10:50:00,21.67,21.68,21.67,21.68,123540.8560311284,2.1864,2.1874,2.1864,2.1874,123540.856
2007-06-28 10:55:00,21.68,21.69,21.64,21.67,319390.402075227,2.1874,2.1884,2.1834,2.1864,319390.4021
2007-06-28 11:00:00,21.66,21.67,21.63,21.63,152075.22697795072,2.1854,2.1864,2.1824,2.1824,152075.227
2007-06-28 11:05:00,21.63,21.64,21.61,21.61,225680.9338521401,2.1824,2.1834,2.1804,2.1804,225680.9339
2007-06-28 11:10:00,21.61,21.63,21.6,21.6,274319.0661478599,2.1804,2.1824,2.1793,2.1793,274319.0661
2007-06-28 11:15:00,21.6,21.62,21.59,21.59,280804.1504539559,2.1793,2.1814,2.1783,2.1783,280804.1505
2007-06-28 11:20:00,21.59,21.62,21.58,21.62,198767.83398184177,2.1783,2.1814,2.1773,2.1814,198767.834
2007-06-28 11:25:00,21.62,21.64,21.6,21.62,170233.46303501946,2.1814,2.1834,2.1793,2.1814,170233.463
2007-06-28 11:30:00,21.62,21.65,21.62,21.64,162451.36186770428,2.1814,2.1844,2.1814,2.1834,162451.3619
2007-06-28 11:35:00,21.64,21.65,21.62,21.62,120298.3138780804,2.1834,2.1844,2.1814,2.1814,120298.3139
2007-06-28 11:40:00,21.62,21.64,21.62,21.63,100843.06095979248,2.1814,2.1834,2.1814,2.1824,100843.061
2007-06-28 11:45:00,21.63,21.63,21.62,21.62,84630.35019455253,2.1824,2.1824,2.1814,2.1814,84630.3502
2007-06-28 11:50:00,21.62,21.64,21.62,21.64,134889.75356679637,2.1814,2.1834,2.1814,2.1834,134889.7536
2007-06-28 11:55:00,21.64,21.67,21.64,21.67,157587.5486381323,2.1834,2.1864,2.1834,2.1864,157587.5486
2007-06-28 12:00:00,21.67,21.68,21.66,21.67,105058.36575875488,2.1864,2.1874,2.1854,2.1864,105058.3658
2007-06-28 12:05:00,21.67,21.67,21.66,21.66,98897.53566796368,2.1864,2.1864,2.1854,2.1854,98897.5357
2007-06-28 12:10:00,21.66,21.66,21.65,21.66,143644.61738002594,2.1854,2.1854,2.1844,2.1854,143644.6174
2007-06-28 12:15:00,21.65,21.67,21.65,21.65,96952.01037613487,2.1844,2.1864,2.1844,2.1844,96952.0104
2007-06-28 12:20:00,21.65,21.67,21.64,21.64,99221.78988326847,2.1844,2.1864,2.1834,2.1834,99221.7899
2007-06-28 12:25:00,21.64,21.66,21.64,21.65,133916.99092088197,2.1834,2.1854,2.1834,2.1844,133916.9909
2007-06-28 12:30:00,21.64,21.66,21.64,21.66,190012.9701686122,2.1834,2.1854,2.1834,2.1854,190012.9702
2007-06-28 12:35:00,21.66,21.67,21.65,21.65,110894.94163424124,2.1854,2.1864,2.1844,2.1844,110894.9416
2007-06-28 12:40:00,21.65,21.65,21.64,21.64,52529.18287937743,2.1844,2.1844,2.1834,2.1834,52529.1829
2007-06-28 12:45:00,21.64,21.66,21.64,21.65,83657.58754863814,2.1834,2.1854,2.1834,2.1844,83657.5875
2007-06-28 12:50:00,21.65,21.67,21.65,21.67,59662.77561608301,2.1844,2.1864,2.1844,2.1864,59662.7756
2007-06-28 12:55:00,21.66,21.66,21.65,21.66,66472.11413748379,2.1854,2.1854,2.1844,2.1854,66472.1141
2007-06-28 13:00:00,21.66,21.66,21.65,21.65,74578.46952010377,2.1854,2.1854,2.1844,2.1844,74578.4695
2007-06-28 13:05:00,21.65,21.68,21.65,21.65,123216.6018158236,2.1844,2.1874,2.1844,2.1844,123216.6018
2007-06-28 13:10:00,21.65,21.66,21.63,21.63,125810.635538262,2.1844,2.1854,2.1824,2.1824,125810.6355
2007-06-28 13:15:00,21.63,21.66,21.63,21.65,107652.39948119326,2.1824,2.1854,2.1824,2.1844,107652.3995
2007-06-28 13:20:00,21.65,21.66,21.65,21.66,94357.9766536965,2.1844,2.1854,2.1844,2.1854,94357.9767
2007-06-28 13:25:00,21.66,21.68,21.65,21.66,185149.1569390402,2.1854,2.1874,2.1844,2.1854,185149.1569
2007-06-28 13:30:00,21.66,21.67,21.64,21.64,180285.34370946823,2.1854,2.1864,2.1834,2.1834,180285.3437
2007-06-28 13:35:00,21.64,21.67,21.64,21.66,97276.26459143969,2.1834,2.1864,2.1834,2.1854,97276.2646
2007-06-28 13:40:00,21.65,21.66,21.65,21.65,122892.3476005188,2.1844,2.1854,2.1844,2.1844,122892.3476
2007-06-28 13:45:00,21.65,21.65,21.63,21.63,103437.09468223088,2.1844,2.1844,2.1824,2.1824,103437.0947
2007-06-28 13:50:00,21.64,21.66,21.63,21.65,375486.3813229572,2.1834,2.1854,2.1824,2.1844,375486.3813
2007-06-28 13:55:00,21.65,21.65,21.62,21.63,242217.8988326848,2.1844,2.1844,2.1814,2.1824,242217.8988
2007-06-28 14:00:00,21.63,21.63,21.61,21.62,125810.635538262,2.1824,2.1824,2.1804,2.1814,125810.6355
2007-06-28 14:05:00,21.62,21.63,21.61,21.63,88197.14656290531,2.1814,2.1824,2.1804,2.1824,88197.1466
2007-06-28 14:10:00,21.62,21.64,21.61,21.61,137159.53307392995,2.1814,2.1834,2.1804,2.1804,137159.5331
2007-06-28 14:15:00,21.61,21.7,21.58,21.67,703631.6472114137,2.1804,2.1894,2.1773,2.1864,703631.6472
2007-06-28 14:20:00,21.67,21.68,21.65,21.66,332360.5706874189,2.1864,2.1874,2.1844,2.1854,332360.5707
2007-06-28 14:25:00,21.66,21.67,21.62,21.63,277237.35408560315,2.1854,2.1864,2.1814,2.1824,277237.3541
2007-06-28 14:30:00,21.63,21.63,21.53,21.53,468871.59533073934,2.1824,2.1824,2.1723,2.1723,468871.5953
2007-06-28 14:35:00,21.53,21.61,21.53,21.57,457198.44357976655,2.1723,2.1804,2.1723,2.1763,457198.4436
2007-06-28 14:40:00,21.57,21.65,21.57,21.65,637159.53307393,2.1763,2.1844,2.1763,2.1844,637159.5331
2007-06-28 14:45:00,21.65,21.68,21.65,21.66,423151.75097276265,2.1844,2.1874,2.1844,2.1854,423151.751
2007-06-28 14:50:00,21.66,21.67,21.64,21.64,239948.11932555123,2.1854,2.1864,2.1834,2.1834,239948.1193
2007-06-28 14:55:00,21.64,21.66,21.62,21.64,436770.4280155642,2.1834,2.1854,2.1814,2.1834,436770.428
2007-06-28 15:00:00,21.64,21.65,21.6,21.62,283073.9299610895,2.1834,2.1844,2.1793,2.1814,283073.93
2007-06-28 15:05:00,21.62,21.65,21.59,21.65,329766.53696498054,2.1814,2.1844,2.1783,2.1844,329766.537
2007-06-28 15:10:00,21.65,21.66,21.63,21.63,221465.6290531777,2.1844,2.1854,2.1824,2.1824,221465.6291
2007-06-28 15:15:00,21.64,21.65,21.62,21.62,232814.52658884565,2.1834,2.1844,2.1814,2.1814,232814.5266
2007-06-28 15:20:00,21.62,21.66,21.62,21.65,545395.5901426718,2.1814,2.1854,2.1814,2.1844,545395.5901
2007-06-28 15:25:00,21.65,21.66,21.63,21.64,400453.9559014267,2.1844,2.1854,2.1824,2.1834,400453.9559
2007-06-28 15:30:00,21.63,21.66,21.62,21.63,413424.1245136187,2.1824,2.1854,2.1814,2.1824,413424.1245
2007-06-28 15:35:00,21.63,21.63,21.6,21.6,350843.06095979246,2.1824,2.1824,2.1793,2.1793,350843.061
2007-06-28 15:40:00,21.6,21.6,21.54,21.57,720817.1206225681,2.1793,2.1793,2.1733,2.1763,720817.1206
2007-06-28 15:45:00,21.56,21.57,21.54,21.56,491893.6446173801,2.1753,2.1763,2.1733,2.1753,491893.6446
2007-06-28 15:50:00,21.56,21.61,21.56,21.6,542153.0479896239,2.1753,2.1804,2.1753,2.1793,542153.048
2007-06-28 15:55:00,21.6,21.61,21.56,21.56,708819.7146562906,2.1793,2.1804,2.1753,2.1753,708819.7147
2007-06-29 09:30:00,21.59,21.63,21.56,21.61,680285.3437094683,2.1783,2.1824,2.1753,2.1804,680285.3437
2007-06-29 09:35:00,21.62,21.62,21.58,21.58,315175.0972762646,2.1814,2.1814,2.1773,2.1773,315175.0973
2007-06-29 09:40:00,21.58,21.67,21.57,21.67,398184.17639429314,2.1773,2.1864,2.1763,2.1864,398184.1764
2007-06-29 09:45:00,21.66,21.72,21.61,21.67,735408.560311284,2.1854,2.1915,2.1804,2.1864,735408.5603
2007-06-29 09:50:00,21.67,21.7,21.65,21.69,285667.9636835279,2.1864,2.1894,2.1844,2.1884,285667.9637
2007-06-29 09:55:00,21.69,21.7,21.67,21.69,191309.9870298314,2.1884,2.1894,2.1864,2.1884,191309.987
2007-06-29 10:00:00,21.69,21.73,21.69,21.72,269455.25291828794,2.1884,2.1925,2.1884,2.1915,269455.2529
2007-06-29 10:05:00,21.72,21.73,21.7,21.72,191958.495460441,2.1915,2.1925,2.1894,2.1915,191958.4955
2007-06-29 10:10:00,21.72,21.72,21.69,21.7,227950.71335927368,2.1915,2.1915,2.1884,2.1894,227950.7134
2007-06-29 10:15:00,21.71,21.71,21.68,21.68,120622.5680933852,2.1904,2.1904,2.1874,2.1874,120622.5681
2007-06-29 10:20:00,21.68,21.69,21.65,21.67,328793.77431906614,2.1874,2.1884,2.1844,2.1864,328793.7743
2007-06-29 10:25:00,21.67,21.67,21.65,21.67,239623.86511024644,2.1864,2.1864,2.1844,2.1864,239623.8651
2007-06-29 10:30:00,21.67,21.69,21.65,21.65,265888.4565499352,2.1864,2.1884,2.1844,2.1844,265888.4565
2007-06-29 10:35:00,21.65,21.66,21.62,21.66,285667.9636835279,2.1844,2.1854,2.1814,2.1854,285667.9637
2007-06-29 10:40:00,21.66,21.68,21.65,21.67,242542.1530479896,2.1854,2.1874,2.1844,2.1864,242542.153
2007-06-29 10:45:00,21.67,21.68,21.66,21.67,163748.37872892348,2.1864,2.1874,2.1854,2.1864,163748.3787
2007-06-29 10:50:00,21.67,21.68,21.67,21.68,266536.9649805448,2.1864,2.1874,2.1864,2.1874,266536.965
2007-06-29 10:55:00,21.68,21.7,21.68,21.69,143968.87159533074,2.1874,2.1894,2.1874,2.1884,143968.8716
2007-06-29 11:00:00,21.68,21.71,21.68,21.69,197146.56290531773,2.1874,2.1904,2.1874,2.1884,197146.5629
2007-06-29 11:05:00,21.69,21.7,21.65,21.68,268158.23605706875,2.1884,2.1894,2.1844,2.1874,268158.2361
2007-06-29 11:10:00,21.68,21.71,21.67,21.71,183852.140077821,2.1874,2.1904,2.1864,2.1904,183852.1401
2007-06-29 11:15:00,21.71,21.71,21.69,21.69,171206.22568093386,2.1904,2.1904,2.1884,2.1884,171206.2257
2007-06-29 11:20:00,21.69,21.71,21.69,21.71,155966.2775616083,2.1884,2.1904,2.1884,2.1904,155966.2776
2007-06-29 11:25:00,21.7,21.73,21.7,21.73,174773.02204928664,2.1894,2.1925,2.1894,2.1925,174773.022
2007-06-29 11:30:00,21.73,21.75,21.72,21.74,633916.990920882,2.1925,2.1945,2.1915,2.1935,633916.9909
2007-06-29 11:35:00,21.74,21.74,21.73,21.74,107328.14526588844,2.1935,2.1935,2.1925,2.1935,107328.1453
2007-06-29 11:40:00,21.74,21.74,21.72,21.73,200389.10505836576,2.1935,2.1935,2.1915,2.1925,200389.1051
2007-06-29 11:45:00,21.73,21.73,21.71,21.72,150453.95590142673,2.1925,2.1925,2.1904,2.1915,150453.9559
2007-06-29 11:50:00,21.73,21.73,21.71,21.72,176394.29312581063,2.1925,2.1925,2.1904,2.1915,176394.2931
2007-06-29 11:55:00,21.72,21.72,21.7,21.71,309338.5214007782,2.1915,2.1915,2.1894,2.1904,309338.5214
2007-06-29 12:00:00,21.71,21.71,21.65,21.65,443255.5123216602,2.1904,2.1904,2.1844,2.1844,443255.5123
2007-06-29 12:05:00,21.65,21.7,21.65,21.68,155966.2775616083,2.1844,2.1894,2.1844,2.1874,155966.2776
2007-06-29 12:10:00,21.68,21.68,21.65,21.67,276264.5914396887,2.1874,2.1874,2.1844,2.1864,276264.5914
2007-06-29 12:15:00,21.67,21.67,21.63,21.63,246433.2036316472,2.1864,2.1864,2.1824,2.1824,246433.2036
2007-06-29 12:20:00,21.63,21.64,21.59,21.61,442282.7496757458,2.1824,2.1834,2.1783,2.1804,442282.7497
2007-06-29 12:25:00,21.62,21.62,21.6,21.61,158884.5654993515,2.1814,2.1814,2.1793,2.1804,158884.5655
2007-06-29 12:30:00,21.61,21.62,21.58,21.59,294422.82749675744,2.1804,2.1814,2.1773,2.1783,294422.8275
2007-06-29 12:35:00,21.59,21.6,21.56,21.59,437094.682230869,2.1783,2.1793,2.1753,2.1783,437094.6822
2007-06-29 12:40:00,21.59,21.62,21.58,21.62,273022.0492866407,2.1783,2.1814,2.1773,2.1814,273022.0493
2007-06-29 12:45:00,21.62,21.63,21.6,21.6,139429.31258106357,2.1814,2.1824,2.1793,2.1793,139429.3126
2007-06-29 12:50:00,21.6,21.7,21.6,21.62,264267.1854734112,2.1793,2.1894,2.1793,2.1814,264267.1855
2007-06-29 12:55:00,21.62,21.62,21.61,21.61,84954.60440985733,2.1814,2.1814,2.1804,2.1804,84954.6044
2007-06-29 13:00:00,21.61,21.62,21.59,21.61,143644.61738002594,2.1804,2.1814,2.1783,2.1804,143644.6174
2007-06-29 13:05:00,21.61,21.62,21.57,21.57,252594.0337224384,2.1804,2.1814,2.1763,2.1763,252594.0337
2007-06-29 13:10:00,21.58,21.63,21.57,21.6,491893.6446173801,2.1773,2.1824,2.1763,2.1793,491893.6446
2007-06-29 13:15:00,21.6,21.61,21.57,21.6,148184.17639429314,2.1793,2.1804,2.1763,2.1793,148184.1764
2007-06-29 13:20:00,21.6,21.63,21.59,21.63,156939.0402075227,2.1793,2.1824,2.1783,2.1824,156939.0402
2007-06-29 13:25:00,21.63,21.63,21.6,21.61,117704.28015564205,2.1824,2.1824,2.1793,2.1804,117704.2802
2007-06-29 13:30:00,21.61,21.62,21.59,21.6,122568.09338521402,2.1804,2.1814,2.1783,2.1793,122568.0934
2007-06-29 13:35:00,21.6,21.64,21.59,21.63,217898.8326848249,2.1793,2.1834,2.1783,2.1824,217898.8327
2007-06-29 13:40:00,21.63,21.65,21.62,21.63,145914.39688715953,2.1824,2.1844,2.1814,2.1824,145914.3969
2007-06-29 13:45:00,21.63,21.67,21.63,21.67,154020.7522697795,2.1824,2.1864,2.1824,2.1864,154020.7523
2007-06-29 13:50:00,21.67,21.67,21.65,21.66,92736.7055771725,2.1864,2.1864,2.1844,2.1854,92736.7056
2007-06-29 13:55:00,21.66,21.68,21.66,21.67,119001.29701686122,2.1854,2.1874,2.1854,2.1864,119001.297
2007-06-29 14:00:00,21.67,21.67,21.63,21.64,220817.1206225681,2.1864,2.1864,2.1824,2.1834,220817.1206
2007-06-29 14:05:00,21.64,21.64,21.59,21.61,258754.8638132296,2.1834,2.1834,2.1783,2.1804,258754.8638
2007-06-29 14:10:00,21.61,21.66,21.59,21.64,540531.7769130999,2.1804,2.1854,2.1783,2.1834,540531.7769
2007-06-29 14:15:00,21.64,21.66,21.63,21.64,197146.56290531773,2.1834,2.1854,2.1824,2.1834,197146.5629
2007-06-29 14:20:00,21.64,21.66,21.63,21.66,550907.9118028535,2.1834,2.1854,2.1824,2.1854,550907.9118
2007-06-29 14:25:00,21.66,21.67,21.64,21.66,271725.0324254215,2.1854,2.1864,2.1834,2.1854,271725.0324
2007-06-29 14:30:00,21.66,21.66,21.62,21.64,263618.6770428016,2.1854,2.1854,2.1814,2.1834,263618.677
2007-06-29 14:35:00,21.64,21.67,21.63,21.67,129377.4319066148,2.1834,2.1864,2.1824,2.1864,129377.4319
2007-06-29 14:40:00,21.67,21.7,21.67,21.69,224383.9169909209,2.1864,2.1894,2.1864,2.1884,224383.917
2007-06-29 14:45:00,21.69,21.7,21.66,21.67,204604.4098573281,2.1884,2.1894,2.1854,2.1864,204604.4099
2007-06-29 14:50:00,21.68,21.68,21.67,21.68,195525.29182879376,2.1874,2.1874,2.1864,2.1874,195525.2918
2007-06-29 14:55:00,21.68,21.68,21.66,21.66,715304.7989623866,2.1874,2.1874,2.1854,2.1854,715304.799
2007-06-29 15:00:00,21.66,21.67,21.61,21.61,502594.0337224384,2.1854,2.1864,2.1804,2.1804,502594.0337
2007-06-29 15:05:00,21.6,21.63,21.55,21.58,788910.5058365759,2.1793,2.1824,2.1743,2.1773,788910.5058
2007-06-29 15:10:00,21.58,21.58,21.46,21.49,974708.1712062258,2.1773,2.1773,2.1652,2.1682,974708.1712
2007-06-29 15:15:00,21.49,21.54,21.47,21.52,718547.3411154345,2.1682,2.1733,2.1662,2.1713,718547.3411
2007-06-29 15:20:00,21.52,21.54,21.49,21.5,461089.4941634241,2.1713,2.1733,2.1682,2.1693,461089.4942
2007-06-29 15:25:00,21.5,21.51,21.48,21.5,581712.0622568093,2.1693,2.1703,2.1672,2.1693,581712.0623
2007-06-29 15:30:00,21.5,21.52,21.48,21.5,441309.9870298314,2.1693,2.1713,2.1672,2.1693,441309.987
2007-06-29 15:35:00,21.51,21.58,21.5,21.58,467898.83268482494,2.1703,2.1773,2.1693,2.1773,467898.8327
2007-06-29 15:40:00,21.57,21.62,21.55,21.6,1059338.5214007783,2.1763,2.1814,2.1743,2.1793,1059338.5214
2007-06-29 15:45:00,21.59,21.63,21.53,21.63,764267.1854734112,2.1783,2.1824,2.1723,2.1824,764267.1855
2007-06-29 15:50:00,21.63,21.65,21.62,21.63,845006.4850843061,2.1824,2.1844,2.1814,2.1824,845006.4851
2007-06-29 15:55:00,21.63,21.65,21.6,21.61,1239299.6108949415,2.1824,2.1844,2.1793,2.1804,1239299.6109
2007-07-03 09:30:00,21.9,21.9,21.87,21.87,599546.0440985733,2.2096,2.2096,2.2066,2.2066,599546.0441
2007-07-03 09:35:00,21.87,21.89,21.86,21.88,340142.67185473413,2.2066,2.2086,2.2056,2.2076,340142.6719
2007-07-03 09:40:00,21.88,21.89,21.87,21.88,215953.30739299607,2.2076,2.2086,2.2066,2.2076,215953.3074
2007-07-03 09:45:00,21.88,21.88,21.83,21.83,318741.8936446174,2.2076,2.2076,2.2026,2.2026,318741.8936
2007-07-03 09:50:00,21.83,21.86,21.83,21.85,174773.02204928664,2.2026,2.2056,2.2026,2.2046,174773.022
2007-07-03 09:55:00,21.85,21.86,21.82,21.83,388780.80415045394,2.2046,2.2056,2.2015,2.2026,388780.8042
2007-07-03 10:00:00,21.83,21.85,21.81,21.83,523670.5577172503,2.2026,2.2046,2.2005,2.2026,523670.5577
2007-07-03 10:05:00,21.83,21.83,21.81,21.82,203631.6472114137,2.2026,2.2026,2.2005,2.2015,203631.6472
2007-07-03 10:10:00,21.82,21.84,21.81,21.83,236381.32295719848,2.2015,2.2036,2.2005,2.2026,236381.323
2007-07-03 10:15:00,21.84,21.85,21.83,21.84,275616.0830090791,2.2036,2.2046,2.2026,2.2036,275616.083
2007-07-03 10:20:00,21.84,21.87,21.84,21.87,243514.91569390404,2.2036,2.2066,2.2036,2.2066,243514.9157
2007-07-03 10:25:00,21.86,21.88,21.86,21.87,431582.36057068745,2.2056,2.2076,2.2056,2.2066,431582.3606
2007-07-03 10:30:00,21.87,21.88,21.86,21.87,315823.6057068742,2.2066,2.2076,2.2056,2.2066,315823.6057
2007-07-03 10:35:00,21.87,21.87,21.86,21.86,374513.6186770428,2.2066,2.2066,2.2056,2.2056,374513.6187
2007-07-03 10:40:00,21.86,21.86,21.86,21.86,281128.4046692607,2.2056,2.2056,2.2056,2.2056,281128.4047
2007-07-03 10:45:00,21.86,21.89,21.86,21.88,418287.9377431907,2.2056,2.2086,2.2056,2.2076,418287.9377
2007-07-03 10:50:00,21.88,21.88,21.87,21.88,294747.08171206224,2.2076,2.2076,2.2066,2.2076,294747.0817
2007-07-03 10:55:00,21.87,21.88,21.86,21.87,283398.1841763943,2.2066,2.2076,2.2056,2.2066,283398.1842
2007-07-03 11:00:00,21.87,21.87,21.87,21.87,219844.3579766537,2.2066,2.2066,2.2066,2.2066,219844.358
2007-07-03 11:05:00,21.87,21.89,21.87,21.88,297989.6238651103,2.2066,2.2086,2.2066,2.2076,297989.6239
2007-07-03 11:10:00,21.88,21.88,21.87,21.87,218547.3411154345,2.2076,2.2076,2.2066,2.2066,218547.3411
2007-07-03 11:15:00,21.87,21.88,21.87,21.88,163099.87029831388,2.2066,2.2076,2.2066,2.2076,163099.8703
2007-07-03 11:20:00,21.88,21.88,21.88,21.88,150453.95590142673,2.2076,2.2076,2.2076,2.2076,150453.9559
2007-07-03 11:25:00,21.88,21.88,21.87,21.87,276264.5914396887,2.2076,2.2076,2.2066,2.2066,276264.5914
2007-07-03 11:30:00,21.87,21.88,21.87,21.88,300907.91180285346,2.2066,2.2076,2.2066,2.2076,300907.9118
2007-07-03 11:35:00,21.87,21.89,21.87,21.88,213035.0194552529,2.2066,2.2086,2.2066,2.2076,213035.0195
2007-07-03 11:40:00,21.89,21.89,21.87,21.87,244487.67833981843,2.2086,2.2086,2.2066,2.2066,244487.6783
2007-07-03 11:45:00,21.87,21.88,21.87,21.87,154993.5149156939,2.2066,2.2076,2.2066,2.2066,154993.5149
2007-07-03 11:50:00,21.87,21.87,21.87,21.87,492217.8988326849,2.2066,2.2066,2.2066,2.2066,492217.8988
2007-07-03 11:55:00,21.87,21.88,21.87,21.88,111867.70428015564,2.2066,2.2076,2.2066,2.2076,111867.7043
2007-07-03 12:00:00,21.88,21.89,21.87,21.89,245784.69520103763,2.2076,2.2086,2.2066,2.2086,245784.6952
2007-07-03 12:05:00,21.89,21.9,21.88,21.89,313878.0804150454,2.2086,2.2096,2.2076,2.2086,313878.0804
2007-07-03 12:10:00,21.88,21.89,21.87,21.87,325875.48638132296,2.2076,2.2086,2.2066,2.2066,325875.4864
2007-07-03 12:15:00,21.87,21.88,21.87,21.88,322308.6900129702,2.2066,2.2076,2.2066,2.2076,322308.69
2007-07-03 12:20:00,21.87,21.89,21.87,21.88,254215.3047989624,2.2066,2.2086,2.2066,2.2076,254215.3048
2007-07-03 12:25:00,21.88,21.89,21.88,21.89,177042.80155642025,2.2076,2.2086,2.2076,2.2086,177042.8016
2007-07-03 12:30:00,21.89,21.9,21.89,21.9,349546.0440985733,2.2086,2.2096,2.2086,2.2096,349546.0441
2007-07-03 12:35:00,21.9,21.9,21.89,21.89,441309.9870298314,2.2096,2.2096,2.2086,2.2086,441309.987
2007-07-03 12:40:00,21.89,21.9,21.89,21.9,600518.8067444877,2.2086,2.2096,2.2086,2.2096,600518.8067
2007-07-03 12:45:00,21.9,21.9,21.89,21.89,575551.2321660182,2.2096,2.2096,2.2086,2.2086,575551.2322
2007-07-03 12:50:00,21.89,21.91,21.89,21.9,667639.4293125811,2.2086,2.2106,2.2086,2.2096,667639.4293
2007-07-03 12:55:00,21.9,21.9,21.88,21.89,934500.6485084306,2.2096,2.2096,2.2076,2.2086,934500.6485
2007-07-05 09:30:00,21.89,21.91,21.87,21.87,808041.504539559,2.2086,2.2106,2.2066,2.2066,808041.5045
2007-07-05 09:35:00,21.87,21.87,21.82,21.84,390402.07522697793,2.2066,2.2066,2.2015,2.2036,390402.0752
2007-07-05 09:40:00,21.84,21.86,21.82,21.83,716601.8158236057,2.2036,2.2056,2.2015,2.2026,716601.8158
2007-07-05 09:45:00,21.83,21.88,21.83,21.87,727302.2049286641,2.2026,2.2076,2.2026,2.2066,727302.2049
2007-07-05 09:50:00,21.87,21.91,21.87,21.88,610246.4332036317,2.2066,2.2106,2.2066,2.2076,610246.4332
2007-07-05 09:55:00,21.88,21.89,21.86,21.86,329766.53696498054,2.2076,2.2086,2.2056,2.2056,329766.537
2007-07-05 10:00:00,21.86,21.88,21.85,21.87,336575.8754863813,2.2056,2.2076,2.2046,2.2066,336575.8755
2007-07-05 10:05:00,21.87,21.87,21.84,21.85,471141.3748378729,2.2066,2.2066,2.2036,2.2046,471141.3748
2007-07-05 10:10:00,21.85,21.86,21.83,21.85,381647.2114137484,2.2046,2.2056,2.2026,2.2046,381647.2114
2007-07-05 10:15:00,21.85,21.85,21.83,21.84,198119.32555123212,2.2046,2.2046,2.2026,2.2036,198119.3256
2007-07-05 10:20:00,21.84,21.86,21.84,21.85,176070.03891050583,2.2036,2.2056,2.2036,2.2046,176070.0389
2007-07-05 10:25:00,21.85,21.87,21.84,21.87,282425.4215304799,2.2046,2.2066,2.2036,2.2066,282425.4215
2007-07-05 10:30:00,21.87,21.91,21.86,21.91,1014591.439688716,2.2066,2.2106,2.2056,2.2106,1014591.4397
2007-07-05 10:35:00,21.91,21.93,21.89,21.93,823929.9610894942,2.2106,2.2126,2.2086,2.2126,823929.9611
2007-07-05 10:40:00,21.93,21.95,21.92,21.94,570038.9105058366,2.2126,2.2147,2.2116,2.2137,570038.9105
2007-07-05 10:45:00,21.94,21.95,21.93,21.94,467574.57846952014,2.2137,2.2147,2.2126,2.2137,467574.5785
2007-07-05 10:50:00,21.94,21.95,21.94,21.95,328145.26588845655,2.2137,2.2147,2.2137,2.2147,328145.2659
2007-07-05 10:55:00,21.95,21.95,21.94,21.95,389753.56679636834,2.2147,2.2147,2.2137,2.2147,389753.5668
2007-07-05 11:00:00,21.95,21.95,21.9,21.9,448767.8339818418,2.2147,2.2147,2.2096,2.2096,448767.834
2007-07-05 11:05:00,21.91,21.92,21.89,21.9,442607.0038910506,2.2106,2.2116,2.2086,2.2096,442607.0039
2007-07-05 11:10:00,21.9,21.9,21.87,21.87,321335.9273670558,2.2096,2.2096,2.2066,2.2066,321335.9274
2007-07-05 11:15:00,21.87,21.88,21.87,21.88,143644.61738002594,2.2066,2.2076,2.2066,2.2076,143644.6174
2007-07-05 11:20:00,21.87,21.9,21.87,21.89,258106.35538262,2.2066,2.2096,2.2066,2.2086,258106.3554
2007-07-05 11:25:00,21.89,21.9,21.89,21.89,99870.29831387808,2.2086,2.2096,2.2086,2.2086,99870.2983
2007-07-05 11:30:00,21.89,21.9,21.88,21.9,197470.81712062252,2.2086,2.2096,2.2076,2.2096,197470.8171
2007-07-05 11:35:00,21.9,21.92,21.88,21.89,461738.0025940337,2.2096,2.2116,2.2076,2.2086,461738.0026
2007-07-05 11:40:00,21.89,21.9,21.88,21.89,371595.3307392996,2.2086,2.2096,2.2076,2.2086,371595.3307
2007-07-05 11:45:00,21.9,21.9,21.89,21.9,389753.56679636834,2.2096,2.2096,2.2086,2.2096,389753.5668
2007-07-05 11:50:00,21.9,21.9,21.9,21.9,169909.20881971467,2.2096,2.2096,2.2096,2.2096,169909.2088
2007-07-05 11:55:00,21.9,21.91,21.9,21.9,163099.87029831388,2.2096,2.2106,2.2096,2.2096,163099.8703
2007-07-05 12:00:00,21.9,21.93,21.9,21.92,236381.32295719848,2.2096,2.2126,2.2096,2.2116,236381.323
2007-07-05 12:05:00,21.92,21.92,21.89,21.89,325226.97795071336,2.2116,2.2116,2.2086,2.2086,325226.978
2007-07-05 12:10:00,21.89,21.9,21.89,21.9,171530.47989623866,2.2086,2.2096,2.2086,2.2096,171530.4799
2007-07-05 12:15:00,21.9,21.91,21.9,21.9,207846.9520103761,2.2096,2.2106,2.2096,2.2096,207846.952
2007-07-05 12:20:00,21.9,21.91,21.89,21.9,237029.83138780805,2.2096,2.2106,2.2086,2.2096,237029.8314
2007-07-05 12:25:00,21.9,21.91,21.89,21.9,289559.01426718547,2.2096,2.2106,2.2086,2.2096,289559.0143
2007-07-05 12:30:00,21.9,21.9,21.88,21.88,266536.9649805448,2.2096,2.2096,2.2076,2.2076,266536.965
2007-07-05 12:35:00,21.88,21.89,21.88,21.88,391374.8378728924,2.2076,2.2086,2.2076,2.2076,391374.8379
2007-07-05 12:40:00,21.88,21.9,21.88,21.9,303501.94552529184,2.2076,2.2096,2.2076,2.2096,303501.9455
2007-07-05 12:45:00,21.9,21.91,21.89,21.9,709792.4773022049,2.2096,2.2106,2.2086,2.2096,709792.4773
2007-07-05 12:50:00,21.9,21.91,21.89,21.91,256485.084306096,2.2096,2.2106,2.2086,2.2106,256485.0843
2007-07-05 12:55:00,21.91,21.93,21.91,21.92,334306.09597924777,2.2106,2.2126,2.2106,2.2116,334306.096
2007-07-05 13:00:00,21.92,21.92,21.91,21.92,245784.69520103763,2.2116,2.2116,2.2106,2.2116,245784.6952
2007-07-05 13:05:00,21.92,21.93,21.92,21.93,101167.31517509728,2.2116,2.2126,2.2116,2.2126,101167.3152
2007-07-05 13:10:00,21.93,21.96,21.93,21.93,449740.5966277562,2.2126,2.2157,2.2126,2.2126,449740.5966
2007-07-05 13:15:00,21.93,21.95,21.92,21.95,178015.56420233464,2.2126,2.2147,2.2116,2.2147,178015.5642
2007-07-05 13:20:00,21.95,21.95,21.92,21.93,252594.0337224384,2.2147,2.2147,2.2116,2.2126,252594.0337
2007-07-05 13:25:00,21.93,21.93,21.91,21.92,270428.01556420233,2.2126,2.2126,2.2106,2.2116,270428.0156
2007-07-05 13:30:00,21.92,21.93,21.91,21.92,184824.9027237354,2.2116,2.2126,2.2106,2.2116,184824.9027
2007-07-05 13:35:00,21.92,21.92,21.91,21.91,190337.224383917,2.2116,2.2116,2.2106,2.2106,190337.2244
2007-07-05 13:40:00,21.91,21.91,21.9,21.91,190012.9701686122,2.2106,2.2106,2.2096,2.2106,190012.9702
2007-07-05 13:45:00,21.91,21.91,21.89,21.9,265239.9481193256,2.2106,2.2106,2.2086,2.2096,265239.9481
2007-07-05 13:50:00,21.9,21.91,21.9,21.91,363488.9753566797,2.2096,2.2106,2.2096,2.2106,363488.9754
2007-07-05 13:55:00,21.91,21.91,21.89,21.9,292801.55642023345,2.2106,2.2106,2.2086,2.2096,292801.5564
2007-07-05 14:00:00,21.9,21.91,21.89,21.91,179312.58106355384,2.2096,2.2106,2.2086,2.2106,179312.5811
2007-07-05 14:05:00,21.91,21.92,21.91,21.92,326848.2490272373,2.2106,2.2116,2.2106,2.2116,326848.249
2007-07-05 14:10:00,21.92,21.93,21.92,21.92,234760.05188067447,2.2116,2.2126,2.2116,2.2116,234760.0519
2007-07-05 14:15:00,21.92,21.93,21.91,21.92,605382.6199740596,2.2116,2.2126,2.2106,2.2116,605382.62
2007-07-05 14:20:00,21.92,21.92,21.91,21.91,226977.95071335929,2.2116,2.2116,2.2106,2.2106,226977.9507
2007-07-05 14:25:00,21.91,21.91,21.91,21.91,322632.944228275,2.2106,2.2106,2.2106,2.2106,322632.9442
2007-07-05 14:30:00,21.91,21.94,21.91,21.92,488975.35667963687,2.2106,2.2137,2.2106,2.2116,488975.3567
2007-07-05 14:35:00,21.92,21.93,21.92,21.92,212710.7652399481,2.2116,2.2126,2.2116,2.2116,212710.7652
2007-07-05 14:40:00,21.92,21.93,21.91,21.93,251621.271076524,2.2116,2.2126,2.2106,2.2126,251621.2711
2007-07-05 14:45:00,21.92,21.93,21.92,21.92,400453.9559014267,2.2116,2.2126,2.2116,2.2116,400453.9559
2007-07-05 14:50:00,21.92,21.92,21.91,21.91,229247.73022049287,2.2116,2.2116,2.2106,2.2106,229247.7302
2007-07-05 14:55:00,21.91,21.91,21.9,21.91,215629.05317769133,2.2106,2.2106,2.2096,2.2106,215629.0532
2007-07-05 15:00:00,21.91,21.91,21.9,21.9,246108.9494163424,2.2106,2.2106,2.2096,2.2096,246108.9494
2007-07-05 15:05:00,21.9,21.91,21.9,21.91,404993.5149156939,2.2096,2.2106,2.2096,2.2106,404993.5149
2007-07-05 15:10:00,21.91,21.91,21.9,21.91,362516.2127107653,2.2106,2.2106,2.2096,2.2106,362516.2127
2007-07-05 15:15:00,21.91,21.92,21.9,21.9,352140.07782101166,2.2106,2.2116,2.2096,2.2096,352140.0778
2007-07-05 15:20:00,21.91,21.92,21.9,21.91,406290.5317769131,2.2106,2.2116,2.2096,2.2106,406290.5318
2007-07-05 15:25:00,21.91,21.92,21.91,21.92,575226.9779507134,2.2106,2.2116,2.2106,2.2116,575226.978
2007-07-05 15:30:00,21.92,21.93,21.91,21.93,400129.70168612193,2.2116,2.2126,2.2106,2.2126,400129.7017
2007-07-05 15:35:00,21.93,21.95,21.93,21.95,483787.28923476,2.2126,2.2147,2.2126,2.2147,483787.2892
2007-07-05 15:40:00,21.95,21.95,21.94,21.95,398184.17639429314,2.2147,2.2147,2.2137,2.2147,398184.1764
2007-07-05 15:45:00,21.94,21.96,21.94,21.95,512645.9143968872,2.2137,2.2157,2.2137,2.2147,512645.9144
2007-07-05 15:50:00,21.95,21.97,21.95,21.96,602140.0778210117,2.2147,2.2167,2.2147,2.2157,602140.0778
2007-07-05 15:55:00,21.96,21.97,21.94,21.96,822632.944228275,2.2157,2.2167,2.2137,2.2157,822632.9442
2007-07-06 09:30:00,21.85,21.96,21.83,21.93,638132.2957198444,2.2046,2.2157,2.2026,2.2126,638132.2957
2007-07-06 09:35:00,21.93,21.94,21.91,21.93,157911.8028534371,2.2126,2.2137,2.2106,2.2126,157911.8029
2007-07-06 09:40:00,21.93,21.95,21.93,21.95,186446.17380025945,2.2126,2.2147,2.2126,2.2147,186446.1738
2007-07-06 09:45:00,21.94,21.95,21.92,21.95,308690.0129701686,2.2137,2.2147,2.2116,2.2147,308690.013
2007-07-06 09:50:00,21.95,21.96,21.94,21.95,186446.17380025945,2.2147,2.2157,2.2137,2.2147,186446.1738
2007-07-06 09:55:00,21.96,21.97,21.95,21.96,276264.5914396887,2.2157,2.2167,2.2147,2.2157,276264.5914
2007-07-06 10:00:00,21.96,22.0,21.96,21.97,433852.140077821,2.2157,2.2197,2.2157,2.2167,433852.1401
2007-07-06 10:05:00,21.97,22.0,21.97,21.98,224059.66277561607,2.2167,2.2197,2.2167,2.2177,224059.6628
2007-07-06 10:10:00,21.98,21.99,21.96,21.96,305771.7250324254,2.2177,2.2187,2.2157,2.2157,305771.725
2007-07-06 10:15:00,21.96,22.0,21.95,22.0,324578.46952010377,2.2157,2.2197,2.2147,2.2197,324578.4695
2007-07-06 10:20:00,22.0,22.02,21.98,22.0,321984.4357976654,2.2197,2.2217,2.2177,2.2197,321984.4358
2007-07-06 10:25:00,22.0,22.01,21.99,22.01,232814.52658884565,2.2197,2.2207,2.2187,2.2207,232814.5266
2007-07-06 10:30:00,22.01,22.02,21.99,22.0,230220.4928664073,2.2207,2.2217,2.2187,2.2197,230220.4929
2007-07-06 10:35:00,22.0,22.0,21.98,21.99,232814.52658884565,2.2197,2.2197,2.2177,2.2187,232814.5266
2007-07-06 10:40:00,21.99,22.01,21.98,22.01,356679.6368352789,2.2187,2.2207,2.2177,2.2207,356679.6368
2007-07-06 10:45:00,22.01,22.04,22.01,22.03,448443.57976653695,2.2207,2.2237,2.2207,2.2227,448443.5798
2007-07-06 10:50:00,22.03,22.03,22.01,22.02,264591.439688716,2.2227,2.2227,2.2207,2.2217,264591.4397
2007-07-06 10:55:00,22.02,22.03,22.0,22.01,366407.2632944228,2.2217,2.2227,2.2197,2.2207,366407.2633
2007-07-06 11:00:00,22.01,22.03,22.0,22.03,190661.4785992218,2.2207,2.2227,2.2197,2.2227,190661.4786
2007-07-06 11:05:00,22.03,22.05,22.02,22.05,587872.8923476005,2.2227,2.2247,2.2217,2.2247,587872.8923
2007-07-06 11:10:00,22.04,22.06,22.03,22.04,365110.2464332036,2.2237,2.2258,2.2227,2.2237,365110.2464
2007-07-06 11:15:00,22.04,22.04,22.03,22.03,185473.411154345,2.2237,2.2237,2.2227,2.2227,185473.4112
2007-07-06 11:20:00,22.03,22.09,22.03,22.08,463683.5278858625,2.2227,2.2288,2.2227,2.2278,463683.5279
2007-07-06 11:25:00,22.08,22.09,22.05,22.06,303177.69130998704,2.2278,2.2288,2.2247,2.2258,303177.6913
2007-07-06 11:30:00,22.06,22.11,22.06,22.11,379377.4319066148,2.2258,2.2308,2.2258,2.2308,379377.4319
2007-07-06 11:35:00,22.11,22.11,22.09,22.09,241893.64461738,2.2308,2.2308,2.2288,2.2288,241893.6446
2007-07-06 11:40:00,22.08,22.09,22.07,22.07,211413.74837872887,2.2278,2.2288,2.2268,2.2268,211413.7484
2007-07-06 11:45:00,22.07,22.08,22.05,22.06,182555.12321660185,2.2268,2.2278,2.2247,2.2258,182555.1232
2007-07-06 11:50:00,22.06,22.06,22.03,22.04,257133.5927367056,2.2258,2.2258,2.2227,2.2237,257133.5927
2007-07-06 11:55:00,22.04,22.05,22.02,22.04,306095.9792477302,2.2237,2.2247,2.2217,2.2237,306095.9792
2007-07-06 12:00:00,22.04,22.06,22.04,22.05,218871.5953307393,2.2237,2.2258,2.2237,2.2247,218871.5953
2007-07-06 12:05:00,22.05,22.06,22.03,22.04,452334.6303501946,2.2247,2.2258,2.2227,2.2237,452334.6304
2007-07-06 12:10:00,22.04,22.04,22.02,22.02,221465.6290531777,2.2237,2.2237,2.2217,2.2217,221465.6291
2007-07-06 12:15:00,22.02,22.04,22.0,22.0,267185.47341115435,2.2217,2.2237,2.2197,2.2197,267185.4734
2007-07-06 12:20:00,22.01,22.01,21.98,21.99,306744.4876783398,2.2207,2.2207,2.2177,2.2187,306744.4877
2007-07-06 12:25:00,21.99,21.99,21.97,21.98,310959.7924773022,2.2187,2.2187,2.2167,2.2177,310959.7925
2007-07-06 12:30:00,21.99,21.99,21.98,21.99,284370.9468223087,2.2187,2.2187,2.2177,2.2187,284370.9468
2007-07-06 12:35:00,21.99,22.01,21.99,22.01,272373.5408560311,2.2187,2.2207,2.2187,2.2207,272373.5409
2007-07-06 12:40:00,22.01,22.01,22.0,22.01,142996.10894941635,2.2207,2.2207,2.2197,2.2207,142996.1089
2007-07-06 12:45:00,22.01,22.02,22.0,22.01,260051.8806744488,2.2207,2.2217,2.2197,2.2207,260051.8807
2007-07-06 12:50:00,22.01,22.01,22.0,22.01,256809.3385214008,2.2207,2.2207,2.2197,2.2207,256809.3385
2007-07-06 12:55:00,22.01,22.01,22.0,22.0,196822.308690013,2.2207,2.2207,2.2197,2.2197,196822.3087
2007-07-06 13:00:00,22.0,22.0,21.98,21.99,125162.1271076524,2.2197,2.2197,2.2177,2.2187,125162.1271
2007-07-06 13:05:00,21.99,21.99,21.99,21.99,70363.16472114138,2.2187,2.2187,2.2187,2.2187,70363.1647
2007-07-06 13:10:00,21.99,22.01,21.99,22.0,143320.36316472114,2.2187,2.2207,2.2187,2.2197,143320.3632
2007-07-06 13:15:00,22.01,22.03,22.0,22.0,328793.77431906614,2.2207,2.2227,2.2197,2.2197,328793.7743
2007-07-06 13:20:00,22.0,22.02,22.0,22.01,296692.6070038911,2.2197,2.2217,2.2197,2.2207,296692.607
2007-07-06 13:25:00,22.01,22.04,22.01,22.03,300259.40337224386,2.2207,2.2237,2.2207,2.2227,300259.4034
2007-07-06 13:30:00,22.03,22.03,22.01,22.01,177367.05577172505,2.2227,2.2227,2.2207,2.2207,177367.0558
2007-07-06 13:35:00,22.01,22.02,22.01,22.01,87872.89234760051,2.2207,2.2217,2.2207,2.2207,87872.8923
2007-07-06 13:40:00,22.01,22.02,22.0,22.01,158884.5654993515,2.2207,2.2217,2.2197,2.2207,158884.5655
2007-07-06 13:45:00,22.01,22.03,22.0,22.03,180609.59792477303,2.2207,2.2227,2.2197,2.2227,180609.5979
2007-07-06 13:50:00,22.03,22.03,22.02,22.03,167963.68352788588,2.2227,2.2227,2.2217,2.2227,167963.6835
2007-07-06 13:55:00,22.03,22.04,22.02,22.03,212386.5110246433,2.2227,2.2237,2.2217,2.2227,212386.511
2007-07-06 14:00:00,22.03,22.03,22.01,22.02,219844.3579766537,2.2227,2.2227,2.2207,2.2217,219844.358
2007-07-06 14:05:00,22.02,22.02,22.02,22.02,114137.48378728924,2.2217,2.2217,2.2217,2.2217,114137.4838
2007-07-06 14:10:00,22.02,22.05,22.02,22.04,303826.19974059664,2.2217,2.2247,2.2217,2.2237,303826.1997
2007-07-06 14:15:00,22.04,22.05,22.03,22.04,377756.1608300908,2.2237,2.2247,2.2227,2.2237,377756.1608
2007-07-06 14:20:00,22.03,22.04,22.03,22.03,189364.4617380026,2.2227,2.2237,2.2227,2.2227,189364.4617
2007-07-06 14:25:00,22.03,22.05,22.03,22.04,186121.91958495465,2.2227,2.2247,2.2227,2.2237,186121.9196
2007-07-06 14:30:00,22.04,22.06,22.04,22.06,154993.5149156939,2.2237,2.2258,2.2237,2.2258,154993.5149
2007-07-06 14:35:00,22.06,22.08,22.06,22.07,231841.76394293123,2.2258,2.2278,2.2258,2.2268,231841.7639
2007-07-06 14:40:00,22.07,22.08,22.06,22.06,243514.91569390404,2.2268,2.2278,2.2258,2.2258,243514.9157
2007-07-06 14:45:00,22.06,22.07,22.05,22.06,175097.27626459143,2.2258,2.2268,2.2247,2.2258,175097.2763
2007-07-06 14:50:00,22.06,22.06,22.04,22.06,279831.3878080416,2.2258,2.2258,2.2237,2.2258,279831.3878
2007-07-06 14:55:00,22.06,22.07,22.03,22.03,346627.7561608301,2.2258,2.2268,2.2227,2.2227,346627.7562
2007-07-06 15:00:00,22.03,22.04,22.03,22.03,269779.50713359274,2.2227,2.2237,2.2227,2.2227,269779.5071
2007-07-06 15:05:00,22.03,22.05,22.03,22.04,318741.8936446174,2.2227,2.2247,2.2227,2.2237,318741.8936
2007-07-06 15:10:00,22.04,22.05,22.03,22.03,383268.4824902724,2.2237,2.2247,2.2227,2.2227,383268.4825
2007-07-06 15:15:00,22.03,22.05,22.03,22.05,263942.9312581064,2.2227,2.2247,2.2227,2.2247,263942.9313
2007-07-06 15:20:00,22.05,22.07,22.05,22.06,362516.2127107653,2.2247,2.2268,2.2247,2.2258,362516.2127
2007-07-06 15:25:00,22.06,22.08,22.05,22.08,279507.13359273673,2.2258,2.2278,2.2247,2.2278,279507.1336
2007-07-06 15:30:00,22.08,22.09,22.08,22.09,350194.55252918287,2.2278,2.2288,2.2278,2.2288,350194.5525
2007-07-06 15:35:00,22.09,22.11,22.09,22.09,338845.65499351494,2.2288,2.2308,2.2288,2.2288,338845.655
2007-07-06 15:40:00,22.09,22.11,22.09,22.1,464332.0363164721,2.2288,2.2308,2.2288,2.2298,464332.0363
2007-07-06 15:45:00,22.09,22.1,22.06,22.06,530479.8962386511,2.2288,2.2298,2.2258,2.2258,530479.8962
2007-07-06 15:50:00,22.06,22.08,22.04,22.04,727302.2049286641,2.2258,2.2278,2.2237,2.2237,727302.2049
2007-07-06 15:55:00,22.04,22.08,22.04,22.07,635538.261997406,2.2237,2.2278,2.2237,2.2268,635538.262
2007-07-09 09:30:00,22.2,22.2,22.16,22.2,1028534.3709468225,2.2399,2.2399,2.2358,2.2399,1028534.3709
2007-07-09 09:35:00,22.19,22.22,22.18,22.21,821660.1815823606,2.2389,2.2419,2.2379,2.2409,821660.1816
2007-07-09 09:40:00,22.21,22.27,22.21,22.24,816796.3683527886,2.2409,2.2469,2.2409,2.2439,816796.3684
2007-07-09 09:45:00,22.24,22.26,22.23,22.24,393968.8715953308,2.2439,2.2459,2.2429,2.2439,393968.8716
2007-07-09 09:50:00,22.24,22.26,22.2,22.21,796044.0985732814,2.2439,2.2459,2.2399,2.2409,796044.0986
2007-07-09 09:55:00,22.22,22.23,22.2,22.23,557717.2503242543,2.2419,2.2429,2.2399,2.2429,557717.2503
2007-07-09 10:00:00,22.23,22.24,22.2,22.23,370946.82230869,2.2429,2.2439,2.2399,2.2429,370946.8223
2007-07-09 10:05:00,22.23,22.24,22.22,22.23,356355.3826199741,2.2429,2.2439,2.2419,2.2429,356355.3826
2007-07-09 10:10:00,22.23,22.24,22.23,22.24,214332.0363164721,2.2429,2.2439,2.2429,2.2439,214332.0363
2007-07-09 10:15:00,22.24,22.24,22.22,22.22,299935.14915693906,2.2439,2.2439,2.2419,2.2419,299935.1492
2007-07-09 10:20:00,22.22,22.22,22.17,22.17,360246.43320363166,2.2419,2.2419,2.2369,2.2369,360246.4332
2007-07-09 10:25:00,22.17,22.19,22.15,22.19,261997.40596627755,2.2369,2.2389,2.2348,2.2389,261997.406
2007-07-09 10:30:00,22.19,22.19,22.15,22.17,337872.89234760054,2.2389,2.2389,2.2348,2.2369,337872.8923
2007-07-09 10:35:00,22.17,22.17,22.12,22.16,424124.513618677,2.2369,2.2369,2.2318,2.2358,424124.5136
2007-07-09 10:40:00,22.16,22.17,22.14,22.17,280155.6420233463,2.2358,2.2369,2.2338,2.2369,280155.642
2007-07-09 10:45:00,22.17,22.17,22.14,22.15,286964.9805447471,2.2369,2.2369,2.2338,2.2348,286964.9805
2007-07-09 10:50:00,22.14,22.17,22.13,22.16,191309.9870298314,2.2338,2.2369,2.2328,2.2358,191309.987
2007-07-09 10:55:00,22.16,22.16,22.11,22.12,205577.17250324256,2.2358,2.2358,2.2308,2.2318,205577.1725
2007-07-09 11:00:00,22.12,22.16,22.12,22.13,304150.45395590144,2.2318,2.2358,2.2318,2.2328,304150.454
2007-07-09 11:05:00,22.13,22.14,22.13,22.14,148832.68482490274,2.2328,2.2338,2.2328,2.2338,148832.6848
2007-07-09 11:10:00,22.14,22.16,22.13,22.13,229571.98443579767,2.2338,2.2358,2.2328,2.2328,229571.9844
2007-07-09 11:15:00,22.13,22.14,22.13,22.14,153372.2438391699,2.2328,2.2338,2.2328,2.2338,153372.2438
2007-07-09 11:20:00,22.14,22.14,22.13,22.13,197470.81712062252,2.2338,2.2338,2.2328,2.2328,197470.8171
2007-07-09 11:25:00,22.13,22.15,22.12,22.14,504863.813229572,2.2328,2.2348,2.2318,2.2338,504863.8132
2007-07-09 11:30:00,22.13,22.14,22.12,22.12,85278.85862516213,2.2328,2.2338,2.2318,2.2318,85278.8586
2007-07-09 11:35:00,22.12,22.14,22.12,22.13,130350.19455252918,2.2318,2.2338,2.2318,2.2328,130350.1946
2007-07-09 11:40:00,22.12,22.14,22.12,22.14,134241.24513618677,2.2318,2.2338,2.2318,2.2338,134241.2451
2007-07-09 11:45:00,22.14,22.14,22.12,22.14,126783.3981841764,2.2338,2.2338,2.2318,2.2338,126783.3982
2007-07-09 11:50:00,22.14,22.16,22.13,22.14,235732.8145265889,2.2338,2.2358,2.2328,2.2338,235732.8145
2007-07-09 11:55:00,22.14,22.14,22.13,22.13,128080.4150453956,2.2338,2.2338,2.2328,2.2328,128080.415
2007-07-09 12:00:00,22.13,22.13,22.12,22.12,132944.22827496758,2.2328,2.2328,2.2318,2.2318,132944.2283
2007-07-09 12:05:00,22.12,22.12,22.08,22.09,319714.6562905318,2.2318,2.2318,2.2278,2.2288,319714.6563
2007-07-09 12:10:00,22.09,22.09,22.08,22.08,267509.72762645915,2.2288,2.2288,2.2278,2.2278,267509.7276
2007-07-09 12:15:00,22.08,22.08,22.06,22.07,322957.1984435798,2.2278,2.2278,2.2258,2.2268,322957.1984
2007-07-09 12:20:00,22.07,22.07,22.06,22.06,170881.97146562906,2.2268,2.2268,2.2258,2.2258,170881.9715
2007-07-09 12:25:00,22.06,22.06,22.02,22.04,439040.2075226978,2.2258,2.2258,2.2217,2.2237,439040.2075
2007-07-09 12:30:00,22.04,22.07,22.04,22.07,857652.3994811933,2.2237,2.2268,2.2237,2.2268,857652.3995
2007-07-09 12:35:00,22.07,22.07,22.04,22.07,244811.93255512323,2.2268,2.2268,2.2237,2.2268,244811.9326
2007-07-09 12:40:00,22.07,22.07,22.06,22.06,116083.00907911804,2.2268,2.2268,2.2258,2.2258,116083.0091
2007-07-09 12:45:00,22.06,22.07,22.04,22.04,202983.1387808041,2.2258,2.2268,2.2237,2.2237,202983.1388
2007-07-09 12:50:00,22.04,22.05,22.02,22.04,333009.0791180285,2.2237,2.2247,2.2217,2.2237,333009.0791
2007-07-09 12:55:00,22.05,22.08,22.04,22.07,241893.64461738,2.2247,2.2278,2.2237,2.2268,241893.6446
2007-07-09 13:00:00,22.07,22.07,22.04,22.05,118352.78858625164,2.2268,2.2268,2.2237,2.2247,118352.7886
2007-07-09 13:05:00,22.05,22.07,22.04,22.05,160830.0907911803,2.2247,2.2268,2.2237,2.2247,160830.0908
2007-07-09 13:10:00,22.05,22.06,22.03,22.04,299935.14915693906,2.2247,2.2258,2.2227,2.2237,299935.1492
2007-07-09 13:15:00,22.04,22.06,22.04,22.05,179961.08949416343,2.2237,2.2258,2.2237,2.2247,179961.0895
2007-07-09 13:20:00,22.05,22.07,22.05,22.07,153696.4980544747,2.2247,2.2268,2.2247,2.2268,153696.4981
2007-07-09 13:25:00,22.08,22.1,22.08,22.09,117704.28015564205,2.2278,2.2298,2.2278,2.2288,117704.2802
2007-07-09 13:30:00,22.08,22.09,22.07,22.07,203955.9014267185,2.2278,2.2288,2.2268,2.2268,203955.9014
2007-07-09 13:35:00,22.07,22.09,22.06,22.09,169260.70038910507,2.2268,2.2288,2.2258,2.2288,169260.7004
2007-07-09 13:40:00,22.09,22.12,22.09,22.12,267833.98184176395,2.2288,2.2318,2.2288,2.2318,267833.9818
2007-07-09 13:45:00,22.12,22.13,22.09,22.09,150778.21011673153,2.2318,2.2328,2.2288,2.2288,150778.2101
2007-07-09 13:50:00,22.09,22.12,22.08,22.1,172503.24254215305,2.2288,2.2318,2.2278,2.2298,172503.2425
2007-07-09 13:55:00,22.1,22.12,22.08,22.09,226329.4422827497,2.2298,2.2318,2.2278,2.2288,226329.4423
2007-07-09 14:00:00,22.09,22.09,22.06,22.06,221789.8832684825,2.2288,2.2288,2.2258,2.2258,221789.8833
2007-07-09 14:05:00,22.06,22.08,22.05,22.08,150129.70168612193,2.2258,2.2278,2.2247,2.2278,150129.7017
2007-07-09 14:10:00,22.08,22.09,22.08,22.08,98573.28145265888,2.2278,2.2288,2.2278,2.2278,98573.2815
2007-07-09 14:15:00,22.08,22.08,22.06,22.07,154993.5149156939,2.2278,2.2278,2.2258,2.2268,154993.5149
2007-07-09 14:20:00,22.07,22.09,22.07,22.08,84630.35019455253,2.2268,2.2288,2.2268,2.2278,84630.3502
2007-07-09 14:25:00,22.08,22.09,22.06,22.06,233463.03501945524,2.2278,2.2288,2.2258,2.2258,233463.035
2007-07-09 14:30:00,22.06,22.08,22.05,22.08,317120.6225680934,2.2258,2.2278,2.2247,2.2278,317120.6226
2007-07-09 14:35:00,22.08,22.09,22.07,22.07,194552.52918287937,2.2278,2.2288,2.2268,2.2268,194552.5292
2007-07-09 14:40:00,22.07,22.08,22.07,22.07,138780.80415045397,2.2268,2.2278,2.2268,2.2268,138780.8042
2007-07-09 14:45:00,22.07,22.09,22.07,22.07,258754.8638132296,2.2268,2.2288,2.2268,2.2268,258754.8638
2007-07-09 14:50:00,22.08,22.1,22.08,22.08,256809.3385214008,2.2278,2.2298,2.2278,2.2278,256809.3385
2007-07-09 14:55:00,22.08,22.09,22.08,22.08,174124.51361867704,2.2278,2.2288,2.2278,2.2278,174124.5136
2007-07-09 15:00:00,22.08,22.1,22.07,22.1,276913.09987029835,2.2278,2.2298,2.2268,2.2298,276913.0999
2007-07-09 15:05:00,22.09,22.1,22.07,22.07,403696.4980544747,2.2288,2.2298,2.2268,2.2268,403696.4981
2007-07-09 15:10:00,22.07,22.09,22.07,22.08,279182.87937743193,2.2268,2.2288,2.2268,2.2278,279182.8794
2007-07-09 15:15:00,22.08,22.11,22.08,22.1,349221.7898832685,2.2278,2.2308,2.2278,2.2298,349221.7899
2007-07-09 15:20:00,22.1,22.11,22.08,22.08,322957.1984435798,2.2298,2.2308,2.2278,2.2278,322957.1984
2007-07-09 15:25:00,22.08,22.09,22.06,22.09,486381.3229571984,2.2278,2.2288,2.2258,2.2288,486381.323
2007-07-09 15:30:00,22.08,22.11,22.07,22.11,381971.4656290532,2.2278,2.2308,2.2268,2.2308,381971.4656
2007-07-09 15:35:00,22.1,22.13,22.1,22.12,492217.8988326849,2.2298,2.2328,2.2298,2.2318,492217.8988
2007-07-09 15:40:00,22.12,22.16,22.11,22.16,631322.9571984436,2.2318,2.2358,2.2308,2.2358,631322.9572
2007-07-09 15:45:00,22.16,22.17,22.14,22.15,629053.17769131,2.2358,2.2369,2.2338,2.2348,629053.1777
2007-07-09 15:50:00,22.15,22.15,22.12,22.13,788261.9974059663,2.2348,2.2348,2.2318,2.2328,788261.9974
2007-07-09 15:55:00,22.13,22.13,22.09,22.13,1084954.6044098574,2.2328,2.2328,2.2288,2.2328,1084954.6044
2007-07-10 09:30:00,22.07,22.15,22.04,22.07,1235408.560311284,2.2268,2.2348,2.2237,2.2268,1235408.5603
2007-07-10 09:35:00,22.07,22.07,22.02,22.04,444552.52918287937,2.2268,2.2268,2.2217,2.2237,444552.5292
2007-07-10 09:40:00,22.03,22.04,21.94,21.96,560635.5382619974,2.2227,2.2237,2.2137,2.2157,560635.5383
2007-07-10 09:45:00,21.95,21.95,21.91,21.94,571011.6731517509,2.2147,2.2147,2.2106,2.2137,571011.6732
2007-07-10 09:50:00,21.94,21.95,21.92,21.94,662451.3618677043,2.2137,2.2147,2.2116,2.2137,662451.3619
2007-07-10 09:55:00,21.94,21.96,21.91,21.94,742542.1530479896,2.2137,2.2157,2.2106,2.2137,742542.153
2007-07-10 10:00:00,21.94,21.96,21.93,21.96,353437.0946822309,2.2137,2.2157,2.2126,2.2157,353437.0947
2007-07-10 10:05:00,21.96,21.97,21.95,21.96,285667.9636835279,2.2157,2.2167,2.2147,2.2157,285667.9637
2007-07-10 10:10:00,21.96,22.0,21.96,22.0,595654.9935149157,2.2157,2.2197,2.2157,2.2197,595654.9935
2007-07-10 10:15:00,22.0,22.02,21.98,22.0,441634.2412451362,2.2197,2.2217,2.2177,2.2197,441634.2412
2007-07-10 10:20:00,22.0,22.03,21.99,22.03,237678.33981841765,2.2197,2.2227,2.2187,2.2227,237678.3398
2007-07-10 10:25:00,22.03,22.03,21.99,22.02,279507.13359273673,2.2227,2.2227,2.2187,2.2217,279507.1336
2007-07-10 10:30:00,22.02,22.03,21.99,22.02,262321.6601815824,2.2217,2.2227,2.2187,2.2217,262321.6602
2007-07-10 10:35:00,22.02,22.05,22.02,22.02,191634.2412451362,2.2217,2.2247,2.2217,2.2217,191634.2412
2007-07-10 10:40:00,22.02,22.02,21.98,21.99,483787.28923476,2.2217,2.2217,2.2177,2.2187,483787.2892
2007-07-10 10:45:00,21.99,21.99,21.94,21.94,382619.9740596628,2.2187,2.2187,2.2137,2.2137,382619.9741
2007-07-10 10:50:00,21.94,21.96,21.93,21.93,293450.06485084305,2.2137,2.2157,2.2126,2.2126,293450.0649
2007-07-10 10:55:00,21.92,21.96,21.92,21.95,439364.4617380026,2.2116,2.2157,2.2116,2.2147,439364.4617
2007-07-10 11:00:00,21.95,22.0,21.95,21.99,326848.2490272373,2.2147,2.2197,2.2147,2.2187,326848.249
2007-07-10 11:05:00,21.99,21.99,21.96,21.96,170881.97146562906,2.2187,2.2187,2.2157,2.2157,170881.9715
2007-07-10 11:10:00,21.96,22.0,21.96,21.99,180609.59792477303,2.2157,2.2197,2.2157,2.2187,180609.5979
2007-07-10 11:15:00,21.99,22.04,21.99,22.02,375486.3813229572,2.2187,2.2237,2.2187,2.2217,375486.3813
2007-07-10 11:20:00,22.03,22.03,21.99,21.99,140402.07522697796,2.2227,2.2227,2.2187,2.2187,140402.0752
2007-07-10 11:25:00,21.99,22.0,21.98,21.98,123540.8560311284,2.2187,2.2197,2.2177,2.2177,123540.856
2007-07-10 11:30:00,21.98,22.02,21.98,22.02,133268.48249027238,2.2177,2.2217,2.2177,2.2217,133268.4825
2007-07-10 11:35:00,22.02,22.03,22.0,22.0,219844.3579766537,2.2217,2.2227,2.2197,2.2197,219844.358
2007-07-10 11:40:00,22.0,22.0,21.98,21.99,148832.68482490274,2.2197,2.2197,2.2177,2.2187,148832.6848
2007-07-10 11:45:00,21.99,22.0,21.97,21.97,231193.2555123217,2.2187,2.2197,2.2167,2.2167,231193.2555
2007-07-10 11:50:00,21.97,21.97,21.95,21.96,161478.5992217899,2.2167,2.2167,2.2147,2.2157,161478.5992
2007-07-10 11:55:00,21.96,21.97,21.94,21.95,182230.86900129705,2.2157,2.2167,2.2137,2.2147,182230.869
2007-07-10 12:00:00,21.96,21.98,21.95,21.95,173800.25940337224,2.2157,2.2177,2.2147,2.2147,173800.2594
2007-07-10 12:05:00,21.95,21.95,21.92,21.93,153372.2438391699,2.2147,2.2147,2.2116,2.2126,153372.2438
2007-07-10 12:10:00,21.93,21.93,21.9,21.91,480544.74708171206,2.2126,2.2126,2.2096,2.2106,480544.7471
2007-07-10 12:15:00,21.91,21.93,21.9,21.92,233463.03501945524,2.2106,2.2126,2.2096,2.2116,233463.035
2007-07-10 12:20:00,21.92,21.93,21.92,21.93,168612.19195849547,2.2116,2.2126,2.2116,2.2126,168612.192
2007-07-10 12:25:00,21.93,21.94,21.92,21.92,108300.90791180286,2.2126,2.2137,2.2116,2.2116,108300.9079
2007-07-10 12:30:00,21.92,21.96,21.92,21.95,222114.1374837873,2.2116,2.2157,2.2116,2.2147,222114.1375
2007-07-10 12:35:00,21.95,21.99,21.95,21.96,239948.11932555123,2.2147,2.2187,2.2147,2.2157,239948.1193
2007-07-10 12:40:00,21.96,21.97,21.94,21.95,127756.1608300908,2.2157,2.2167,2.2137,2.2147,127756.1608
2007-07-10 12:45:00,21.95,21.95,21.91,21.92,127431.906614786,2.2147,2.2147,2.2106,2.2116,127431.9066
2007-07-10 12:50:00,21.92,21.93,21.91,21.93,112516.21271076523,2.2116,2.2126,2.2106,2.2126,112516.2127
2007-07-10 12:55:00,21.93,21.94,21.93,21.94,103112.84046692608,2.2126,2.2137,2.2126,2.2137,103112.8405
2007-07-10 13:00:00,21.94,21.97,21.91,21.91,321011.673151751,2.2137,2.2167,2.2106,2.2106,321011.6732
2007-07-10 13:05:00,21.91,21.93,21.9,21.92,198443.57976653692,2.2106,2.2126,2.2096,2.2116,198443.5798
2007-07-10 13:10:00,21.92,21.95,21.92,21.94,161478.5992217899,2.2116,2.2147,2.2116,2.2137,161478.5992
2007-07-10 13:15:00,21.94,21.94,21.9,21.91,141374.83787289236,2.2137,2.2137,2.2096,2.2106,141374.8379
2007-07-10 13:20:00,21.91,21.91,21.83,21.86,654669.2607003892,2.2106,2.2106,2.2026,2.2056,654669.2607
2007-07-10 13:25:00,21.86,21.87,21.84,21.85,209143.9688715953,2.2056,2.2066,2.2036,2.2046,209143.9689
2007-07-10 13:30:00,21.85,21.88,21.84,21.88,219844.3579766537,2.2046,2.2076,2.2036,2.2076,219844.358
2007-07-10 13:35:00,21.88,21.9,21.86,21.87,200713.35927367056,2.2076,2.2096,2.2056,2.2066,200713.3593
2007-07-10 13:40:00,21.87,21.88,21.85,21.88,221789.8832684825,2.2066,2.2076,2.2046,2.2076,221789.8833
2007-07-10 13:45:00,21.88,21.88,21.78,21.81,584630.3501945526,2.2076,2.2076,2.1975,2.2005,584630.3502
2007-07-10 13:50:00,21.81,21.81,21.77,21.8,308690.0129701686,2.2005,2.2005,2.1965,2.1995,308690.013
2007-07-10 13:55:00,21.79,21.81,21.78,21.79,201037.61348897536,2.1985,2.2005,2.1975,2.1985,201037.6135
2007-07-10 14:00:00,21.78,21.8,21.73,21.75,461089.4941634241,2.1975,2.1995,2.1925,2.1945,461089.4942
2007-07-10 14:05:00,21.75,21.78,21.75,21.76,246757.457846952,2.1945,2.1975,2.1945,2.1955,246757.4578
2007-07-10 14:10:00,21.77,21.78,21.76,21.77,253891.0505836576,2.1965,2.1975,2.1955,2.1965,253891.0506
2007-07-10 14:15:00,21.77,21.82,21.76,21.81,272373.5408560311,2.1965,2.2015,2.1955,2.2005,272373.5409
2007-07-10 14:20:00,21.81,21.83,21.81,21.83,234111.54345006487,2.2005,2.2026,2.2005,2.2026,234111.5435
2007-07-10 14:25:00,21.83,21.83,21.81,21.81,201361.86770428016,2.2026,2.2026,2.2005,2.2005,201361.8677
2007-07-10 14:30:00,21.81,21.81,21.79,21.81,308690.0129701686,2.2005,2.2005,2.1985,2.2005,308690.013
2007-07-10 14:35:00,21.81,21.83,21.81,21.83,379053.17769131,2.2005,2.2026,2.2005,2.2026,379053.1777
2007-07-10 14:40:00,21.83,21.84,21.82,21.83,474059.6627756161,2.2026,2.2036,2.2015,2.2026,474059.6628
2007-07-10 14:45:00,21.83,21.84,21.77,21.77,428015.5642023346,2.2026,2.2036,2.1965,2.1965,428015.5642
2007-07-10 14:50:00,21.77,21.82,21.77,21.82,457846.95201037615,2.1965,2.2015,2.1965,2.2015,457846.952
2007-07-10 14:55:00,21.82,21.84,21.77,21.77,425097.2762645914,2.2015,2.2036,2.1965,2.1965,425097.2763
2007-07-10 15:00:00,21.77,21.79,21.77,21.78,339494.16342412453,2.1965,2.1985,2.1965,2.1975,339494.1634
2007-07-10 15:05:00,21.79,21.79,21.75,21.78,414072.6329442283,2.1985,2.1985,2.1945,2.1975,414072.6329
2007-07-10 15:10:00,21.77,21.78,21.75,21.76,385862.5162127108,2.1965,2.1975,2.1945,2.1955,385862.5162
2007-07-10 15:15:00,21.76,21.78,21.75,21.77,347924.7730220493,2.1955,2.1975,2.1945,2.1965,347924.773
2007-07-10 15:20:00,21.77,21.79,21.76,21.79,321335.9273670558,2.1965,2.1985,2.1955,2.1985,321335.9274
2007-07-10 15:25:00,21.79,21.8,21.77,21.8,436770.4280155642,2.1985,2.1995,2.1965,2.1995,436770.428
2007-07-10 15:30:00,21.8,21.8,21.75,21.76,539234.7600518807,2.1995,2.1995,2.1945,2.1955,539234.7601
2007-07-10 15:35:00,21.76,21.78,21.75,21.77,520103.76134889753,2.1955,2.1975,2.1945,2.1965,520103.7613
2007-07-10 15:40:00,21.77,21.77,21.72,21.72,942607.0038910506,2.1965,2.1965,2.1915,2.1915,942607.0039
2007-07-10 15:45:00,21.72,21.75,21.71,21.74,792477.3022049287,2.1915,2.1945,2.1904,2.1935,792477.3022
2007-07-10 15:50:00,21.74,21.78,21.74,21.78,805123.2166018159,2.1935,2.1975,2.1935,2.1975,805123.2166
2007-07-10 15:55:00,21.78,21.78,21.71,21.72,1529507.133592737,2.1975,2.1975,2.1904,2.1915,1529507.1336
2007-07-11 09:30:00,21.74,21.83,21.72,21.81,775291.8287937744,2.1935,2.2026,2.1915,2.2005,775291.8288
2007-07-11 09:35:00,21.81,21.86,21.81,21.82,385214.0077821012,2.2005,2.2056,2.2005,2.2015,385214.0078
2007-07-11 09:40:00,21.81,21.82,21.72,21.73,328469.52010376134,2.2005,2.2015,2.1915,2.1925,328469.5201
2007-07-11 09:45:00,21.74,21.77,21.73,21.77,278210.11673151754,2.1935,2.1965,2.1925,2.1965,278210.1167
2007-07-11 09:50:00,21.77,21.77,21.74,21.75,327821.01167315175,2.1965,2.1965,2.1935,2.1945,327821.0117
2007-07-11 09:55:00,21.75,21.8,21.74,21.77,315175.0972762646,2.1945,2.1995,2.1935,2.1965,315175.0973
2007-07-11 10:00:00,21.76,21.86,21.74,21.86,644941.6342412451,2.1955,2.2056,2.1935,2.2056,644941.6342
2007-07-11 10:05:00,21.86,21.86,21.82,21.83,215629.05317769133,2.2056,2.2056,2.2015,2.2026,215629.0532
2007-07-11 10:10:00,21.83,21.85,21.81,21.85,317120.6225680934,2.2026,2.2046,2.2005,2.2046,317120.6226
2007-07-11 10:15:00,21.85,21.88,21.85,21.86,273346.3035019455,2.2046,2.2076,2.2046,2.2056,273346.3035
2007-07-11 10:20:00,21.86,21.87,21.84,21.85,361543.45006485085,2.2056,2.2066,2.2036,2.2046,361543.4501
2007-07-11 10:25:00,21.85,21.87,21.82,21.87,350518.80674448767,2.2046,2.2066,2.2015,2.2066,350518.8067
2007-07-11 10:30:00,21.87,21.89,21.83,21.86,404993.5149156939,2.2066,2.2086,2.2026,2.2056,404993.5149
2007-07-11 10:35:00,21.86,21.88,21.83,21.83,280804.1504539559,2.2056,2.2076,2.2026,2.2026,280804.1505
2007-07-11 10:40:00,21.83,21.89,21.82,21.87,447795.07133592735,2.2026,2.2086,2.2015,2.2066,447795.0713
2007-07-11 10:45:00,21.87,21.91,21.87,21.87,260376.1348897536,2.2066,2.2106,2.2066,2.2066,260376.1349
2007-07-11 10:50:00,21.87,21.87,21.84,21.86,500324.2542153048,2.2066,2.2066,2.2036,2.2056,500324.2542
2007-07-11 10:55:00,21.86,21.91,21.85,21.89,424448.7678339818,2.2056,2.2106,2.2046,2.2086,424448.7678
2007-07-11 11:00:00,21.89,21.92,21.89,21.9,424448.7678339818,2.2086,2.2116,2.2086,2.2096,424448.7678
2007-07-11 11:05:00,21.89,21.91,21.89,21.9,351491.56939040206,2.2086,2.2106,2.2086,2.2096,351491.5694
2007-07-11 11:10:00,21.9,21.91,21.86,21.87,404669.2607003891,2.2096,2.2106,2.2056,2.2066,404669.2607
2007-07-11 11:15:00,21.87,21.88,21.86,21.87,130350.19455252918,2.2066,2.2076,2.2056,2.2066,130350.1946
2007-07-11 11:20:00,21.87,21.88,21.86,21.88,133592.73670557718,2.2066,2.2076,2.2056,2.2076,133592.7367
2007-07-11 11:25:00,21.88,21.91,21.87,21.88,385538.261997406,2.2076,2.2106,2.2066,2.2076,385538.262
2007-07-11 11:30:00,21.88,21.9,21.87,21.89,339169.90920881974,2.2076,2.2096,2.2066,2.2086,339169.9092
2007-07-11 11:35:00,21.89,21.9,21.87,21.87,123216.6018158236,2.2086,2.2096,2.2066,2.2066,123216.6018
2007-07-11 11:40:00,21.87,21.87,21.83,21.86,263942.9312581064,2.2066,2.2066,2.2026,2.2056,263942.9313
2007-07-11 11:45:00,21.86,21.89,21.85,21.89,170881.97146562906,2.2056,2.2086,2.2046,2.2086,170881.9715
2007-07-11 11:50:00,21.89,21.9,21.87,21.87,271076.5239948119,2.2086,2.2096,2.2066,2.2066,271076.524
2007-07-11 11:55:00,21.87,21.89,21.87,21.89,91439.6887159533,2.2066,2.2086,2.2066,2.2086,91439.6887
2007-07-11 12:00:00,21.89,21.91,21.88,21.91,188391.6990920882,2.2086,2.2106,2.2076,2.2106,188391.6991
2007-07-11 12:05:00,21.91,21.91,21.86,21.86,177042.80155642025,2.2106,2.2106,2.2056,2.2056,177042.8016
2007-07-11 12:10:00,21.86,21.87,21.85,21.86,135538.26199740596,2.2056,2.2066,2.2046,2.2056,135538.262
2007-07-11 12:15:00,21.86,21.87,21.83,21.84,172503.24254215305,2.2056,2.2066,2.2026,2.2036,172503.2425
2007-07-11 12:20:00,21.84,21.87,21.84,21.85,150778.21011673153,2.2036,2.2066,2.2036,2.2046,150778.2101
2007-07-11 12:25:00,21.85,21.85,21.83,21.84,176070.03891050583,2.2046,2.2046,2.2026,2.2036,176070.0389
2007-07-11 12:30:00,21.84,21.85,21.83,21.83,113813.22957198444,2.2036,2.2046,2.2026,2.2026,113813.2296
2007-07-11 12:35:00,21.84,21.85,21.84,21.84,100194.55252918288,2.2036,2.2046,2.2036,2.2036,100194.5525
2007-07-11 12:40:00,21.84,21.84,21.83,21.83,127756.1608300908,2.2036,2.2036,2.2026,2.2026,127756.1608
2007-07-11 12:45:00,21.83,21.85,21.82,21.84,214332.0363164721,2.2026,2.2046,2.2015,2.2036,214332.0363
2007-07-11 12:50:00,21.85,21.85,21.82,21.82,136511.02464332036,2.2046,2.2046,2.2015,2.2015,136511.0246
2007-07-11 12:55:00,21.82,21.87,21.82,21.85,225680.9338521401,2.2015,2.2066,2.2015,2.2046,225680.9339
2007-07-11 13:00:00,21.85,21.86,21.84,21.86,115110.24643320365,2.2046,2.2056,2.2036,2.2056,115110.2464
2007-07-11 13:05:00,21.85,21.87,21.85,21.86,79118.02853437095,2.2046,2.2066,2.2046,2.2056,79118.0285
2007-07-11 13:10:00,21.86,21.87,21.85,21.87,136186.77042801556,2.2056,2.2066,2.2046,2.2066,136186.7704
2007-07-11 13:15:00,21.87,21.87,21.85,21.85,115758.75486381324,2.2066,2.2066,2.2046,2.2046,115758.7549
2007-07-11 13:20:00,21.85,21.85,21.84,21.84,123540.8560311284,2.2046,2.2046,2.2036,2.2036,123540.856
2007-07-11 13:25:00,21.84,21.84,21.83,21.83,170233.46303501946,2.2036,2.2036,2.2026,2.2026,170233.463
2007-07-11 13:30:00,21.83,21.86,21.83,21.85,139105.05836575877,2.2026,2.2056,2.2026,2.2046,139105.0584
2007-07-11 13:35:00,21.85,21.87,21.84,21.87,226977.95071335929,2.2046,2.2066,2.2036,2.2066,226977.9507
2007-07-11 13:40:00,21.87,21.87,21.85,21.85,255836.5758754864,2.2066,2.2066,2.2046,2.2046,255836.5759
2007-07-11 13:45:00,21.85,21.87,21.85,21.87,170233.46303501946,2.2046,2.2066,2.2046,2.2066,170233.463
2007-07-11 13:50:00,21.87,21.87,21.85,21.86,181258.10635538265,2.2066,2.2066,2.2046,2.2056,181258.1064
2007-07-11 13:55:00,21.86,21.86,21.82,21.82,290207.52269779507,2.2056,2.2056,2.2015,2.2015,290207.5227
2007-07-11 14:00:00,21.82,21.83,21.81,21.82,267833.98184176395,2.2015,2.2026,2.2005,2.2015,267833.9818
2007-07-11 14:05:00,21.82,21.82,21.77,21.79,231841.76394293123,2.2015,2.2015,2.1965,2.1985,231841.7639
2007-07-11 14:10:00,21.79,21.81,21.78,21.8,224059.66277561607,2.1985,2.2005,2.1975,2.1995,224059.6628
2007-07-11 14:15:00,21.8,21.82,21.8,21.81,248378.728923476,2.1995,2.2015,2.1995,2.2005,248378.7289
2007-07-11 14:20:00,21.81,21.82,21.76,21.79,308690.0129701686,2.2005,2.2015,2.1955,2.1985,308690.013
2007-07-11 14:25:00,21.79,21.8,21.79,21.79,203631.6472114137,2.1985,2.1995,2.1985,2.1985,203631.6472
2007-07-11 14:30:00,21.79,21.8,21.76,21.78,241569.3904020752,2.1985,2.1995,2.1955,2.1975,241569.3904
2007-07-11 14:35:00,21.77,21.79,21.77,21.79,164721.14137483787,2.1965,2.1985,2.1965,2.1985,164721.1414
2007-07-11 14:40:00,21.79,21.79,21.76,21.77,285667.9636835279,2.1985,2.1985,2.1955,2.1965,285667.9637
2007-07-11 14:45:00,21.77,21.79,21.77,21.77,228923.47600518807,2.1965,2.1985,2.1965,2.1965,228923.476
2007-07-11 14:50:00,21.77,21.78,21.73,21.73,274319.0661478599,2.1965,2.1975,2.1925,2.1925,274319.0661
2007-07-11 14:55:00,21.74,21.77,21.73,21.77,225356.6796368353,2.1935,2.1965,2.1925,2.1965,225356.6796
2007-07-11 15:00:00,21.77,21.8,21.75,21.8,512970.168612192,2.1965,2.1995,2.1945,2.1995,512970.1686
2007-07-11 15:05:00,21.8,21.82,21.8,21.81,283398.1841763943,2.1995,2.2015,2.1995,2.2005,283398.1842
2007-07-11 15:10:00,21.81,21.81,21.79,21.8,198767.83398184177,2.2005,2.2005,2.1985,2.1995,198767.834
2007-07-11 15:15:00,21.8,21.83,21.79,21.82,570687.4189364462,2.1995,2.2026,2.1985,2.2015,570687.4189
2007-07-11 15:20:00,21.82,21.82,21.8,21.81,363488.9753566797,2.2015,2.2015,2.1995,2.2005,363488.9754
2007-07-11 15:25:00,21.81,21.84,21.81,21.83,269455.25291828794,2.2005,2.2036,2.2005,2.2026,269455.2529
2007-07-11 15:30:00,21.83,21.84,21.82,21.82,425097.2762645914,2.2026,2.2036,2.2015,2.2015,425097.2763
2007-07-11 15:35:00,21.82,21.84,21.81,21.83,308041.504539559,2.2015,2.2036,2.2005,2.2026,308041.5045
2007-07-11 15:40:00,21.83,21.84,21.82,21.82,258754.8638132296,2.2026,2.2036,2.2015,2.2015,258754.8638
2007-07-11 15:45:00,21.82,21.83,21.82,21.83,370298.3138780804,2.2015,2.2026,2.2015,2.2026,370298.3139
2007-07-11 15:50:00,21.83,21.84,21.82,21.83,431258.10635538265,2.2026,2.2036,2.2015,2.2026,431258.1064
2007-07-11 15:55:00,21.83,21.86,21.82,21.86,736057.0687418936,2.2026,2.2056,2.2015,2.2056,736057.0687
2007-07-12 09:30:00,21.85,21.89,21.84,21.88,753242.542153048,2.2046,2.2086,2.2036,2.2076,753242.5422
2007-07-12 09:35:00,21.87,21.87,21.86,21.86,386511.0246433204,2.2066,2.2066,2.2056,2.2056,386511.0246
2007-07-12 09:40:00,21.86,21.87,21.82,21.83,581387.8080415046,2.2056,2.2066,2.2015,2.2026,581387.808
2007-07-12 09:45:00,21.83,21.89,21.82,21.89,362516.2127107653,2.2026,2.2086,2.2015,2.2086,362516.2127
2007-07-12 09:50:00,21.89,21.91,21.88,21.9,780479.8962386511,2.2086,2.2106,2.2076,2.2096,780479.8962
2007-07-12 09:55:00,21.9,21.92,21.89,21.91,250648.5084306096,2.2096,2.2116,2.2086,2.2106,250648.5084
2007-07-12 10:00:00,21.91,21.97,21.9,21.97,441634.2412451362,2.2106,2.2167,2.2096,2.2167,441634.2412
2007-07-12 10:05:00,21.97,22.04,21.96,22.04,816147.859922179,2.2167,2.2237,2.2157,2.2237,816147.8599
2007-07-12 10:10:00,22.04,22.08,22.04,22.06,671206.2256809339,2.2237,2.2278,2.2237,2.2258,671206.2257
2007-07-12 10:15:00,22.07,22.08,22.04,22.05,503566.7963683528,2.2268,2.2278,2.2237,2.2247,503566.7964
2007-07-12 10:20:00,22.05,22.06,22.02,22.04,506809.3385214008,2.2247,2.2258,2.2217,2.2237,506809.3385
2007-07-12 10:25:00,22.04,22.05,22.03,22.03,244487.67833981843,2.2237,2.2247,2.2227,2.2227,244487.6783
2007-07-12 10:30:00,22.03,22.08,22.03,22.07,364137.4837872893,2.2227,2.2278,2.2227,2.2268,364137.4838
2007-07-12 10:35:00,22.07,22.07,22.04,22.05,262970.168612192,2.2268,2.2268,2.2237,2.2247,262970.1686
2007-07-12 10:40:00,22.05,22.05,22.04,22.04,193255.51232166012,2.2247,2.2247,2.2237,2.2237,193255.5123
2007-07-12 10:45:00,22.04,22.05,21.95,22.04,335278.85862516216,2.2237,2.2247,2.2147,2.2237,335278.8586
2007-07-12 10:50:00,22.04,22.08,22.04,22.07,561284.046692607,2.2237,2.2278,2.2237,2.2268,561284.0467
2007-07-12 10:55:00,22.07,22.07,22.04,22.04,221789.8832684825,2.2268,2.2268,2.2237,2.2237,221789.8833
2007-07-12 11:00:00,22.04,22.06,22.04,22.06,303826.19974059664,2.2237,2.2258,2.2237,2.2258,303826.1997
2007-07-12 11:05:00,22.06,22.06,22.05,22.06,207198.4435797665,2.2258,2.2258,2.2247,2.2258,207198.4436
2007-07-12 11:10:00,22.05,22.08,22.05,22.08,239623.86511024644,2.2247,2.2278,2.2247,2.2278,239623.8651
2007-07-12 11:15:00,22.08,22.12,22.08,22.12,454928.66407263296,2.2278,2.2318,2.2278,2.2318,454928.6641
2007-07-12 11:20:00,22.12,22.14,22.11,22.12,566796.3683527886,2.2318,2.2338,2.2308,2.2318,566796.3684
2007-07-12 11:25:00,22.12,22.16,22.12,22.16,538910.5058365759,2.2318,2.2358,2.2318,2.2358,538910.5058
2007-07-12 11:30:00,22.16,22.2,21.86,22.2,601167.3151750973,2.2358,2.2399,2.2056,2.2399,601167.3152
2007-07-12 11:35:00,22.2,22.2,22.16,22.17,439364.4617380026,2.2399,2.2399,2.2358,2.2369,439364.4617
2007-07-12 11:40:00,22.17,22.18,22.14,22.14,795071.3359273671,2.2369,2.2379,2.2338,2.2338,795071.3359
2007-07-12 11:45:00,22.14,22.15,22.13,22.13,153696.4980544747,2.2338,2.2348,2.2328,2.2328,153696.4981
2007-07-12 11:50:00,22.13,22.16,22.13,22.16,152723.73540856031,2.2328,2.2358,2.2328,2.2358,152723.7354
2007-07-12 11:55:00,22.16,22.17,22.15,22.16,180933.85214007783,2.2358,2.2369,2.2348,2.2358,180933.8521
2007-07-12 12:00:00,22.16,22.18,22.16,22.17,287289.2347600519,2.2358,2.2379,2.2358,2.2369,287289.2348
2007-07-12 12:05:00,22.16,22.17,22.16,22.16,210440.98573281453,2.2358,2.2369,2.2358,2.2358,210440.9857
2007-07-12 12:10:00,22.16,22.19,22.15,22.17,369001.2970168612,2.2358,2.2389,2.2348,2.2369,369001.297
2007-07-12 12:15:00,22.17,22.18,22.16,22.18,246108.9494163424,2.2369,2.2379,2.2358,2.2379,246108.9494
2007-07-12 12:20:00,22.18,22.19,22.17,22.18,481841.76394293125,2.2379,2.2389,2.2369,2.2379,481841.7639
2007-07-12 12:25:00,22.18,22.19,22.17,22.18,288910.5058365759,2.2379,2.2389,2.2369,2.2379,288910.5058
2007-07-12 12:30:00,22.18,22.18,22.17,22.17,165693.90402075226,2.2379,2.2379,2.2369,2.2369,165693.904
2007-07-12 12:35:00,22.17,22.18,22.16,22.17,137483.78728923475,2.2369,2.2379,2.2358,2.2369,137483.7873
2007-07-12 12:40:00,22.17,22.17,22.16,22.17,294747.08171206224,2.2369,2.2369,2.2358,2.2369,294747.0817
2007-07-12 12:45:00,22.17,22.17,22.16,22.16,190985.7328145266,2.2369,2.2369,2.2358,2.2358,190985.7328
2007-07-12 12:50:00,22.16,22.17,22.15,22.15,196173.8002594034,2.2358,2.2369,2.2348,2.2348,196173.8003
2007-07-12 12:55:00,22.15,22.17,22.15,22.16,246757.457846952,2.2348,2.2369,2.2348,2.2358,246757.4578
2007-07-12 13:00:00,22.16,22.17,22.16,22.16,98897.53566796368,2.2358,2.2369,2.2358,2.2358,98897.5357
2007-07-12 13:05:00,22.16,22.16,22.12,22.12,328469.52010376134,2.2358,2.2358,2.2318,2.2318,328469.5201
2007-07-12 13:10:00,22.13,22.15,22.12,22.14,185473.411154345,2.2328,2.2348,2.2318,2.2338,185473.4112
2007-07-12 13:15:00,22.15,22.15,22.12,22.12,211738.0025940337,2.2348,2.2348,2.2318,2.2318,211738.0026
2007-07-12 13:20:00,22.12,22.13,22.12,22.12,234111.54345006487,2.2318,2.2328,2.2318,2.2318,234111.5435
2007-07-12 13:25:00,22.12,22.13,22.12,22.12,208495.4604409857,2.2318,2.2328,2.2318,2.2318,208495.4604
2007-07-12 13:30:00,22.12,22.15,22.12,22.14,223735.40856031128,2.2318,2.2348,2.2318,2.2338,223735.4086
2007-07-12 13:35:00,22.14,22.15,22.13,22.14,203631.6472114137,2.2338,2.2348,2.2328,2.2338,203631.6472
2007-07-12 13:40:00,22.14,22.17,22.14,22.17,392347.6005188068,2.2338,2.2369,2.2338,2.2369,392347.6005
2007-07-12 13:45:00,22.17,22.17,22.14,22.16,206874.1893644617,2.2369,2.2369,2.2338,2.2358,206874.1894
2007-07-12 13:50:00,22.15,22.16,22.14,22.14,113813.22957198444,2.2348,2.2358,2.2338,2.2338,113813.2296
2007-07-12 13:55:00,22.14,22.15,22.14,22.15,115434.50064850845,2.2338,2.2348,2.2338,2.2348,115434.5006
2007-07-12 14:00:00,22.15,22.15,22.12,22.13,270428.01556420233,2.2348,2.2348,2.2318,2.2328,270428.0156
2007-07-12 14:05:00,22.13,22.14,22.1,22.13,230544.7470817121,2.2328,2.2338,2.2298,2.2328,230544.7471
2007-07-12 14:10:00,22.13,22.15,22.12,22.12,299935.14915693906,2.2328,2.2348,2.2318,2.2318,299935.1492
2007-07-12 14:15:00,22.12,22.13,22.11,22.12,213683.5278858625,2.2318,2.2328,2.2308,2.2318,213683.5279
2007-07-12 14:20:00,22.11,22.12,22.11,22.11,108625.16212710766,2.2308,2.2318,2.2308,2.2308,108625.1621
2007-07-12 14:25:00,22.11,22.12,22.11,22.12,396887.159533074,2.2308,2.2318,2.2308,2.2318,396887.1595
2007-07-12 14:30:00,22.12,22.13,22.1,22.11,428015.5642023346,2.2318,2.2328,2.2298,2.2308,428015.5642
2007-07-12 14:35:00,22.1,22.1,22.07,22.08,234111.54345006487,2.2298,2.2298,2.2268,2.2278,234111.5435
2007-07-12 14:40:00,22.08,22.12,22.07,22.1,355706.8741893645,2.2278,2.2318,2.2268,2.2298,355706.8742
2007-07-12 14:45:00,22.09,22.11,22.09,22.11,320038.9105058366,2.2288,2.2308,2.2288,2.2308,320038.9105
2007-07-12 14:50:00,22.11,22.15,22.11,22.14,794422.8274967575,2.2308,2.2348,2.2308,2.2338,794422.8275
2007-07-12 14:55:00,22.13,22.17,22.13,22.16,341439.6887159533,2.2328,2.2369,2.2328,2.2358,341439.6887
2007-07-12 15:00:00,22.16,22.17,22.15,22.16,438715.953307393,2.2358,2.2369,2.2348,2.2358,438715.9533
2007-07-12 15:05:00,22.16,22.2,22.16,22.18,556744.4876783398,2.2358,2.2399,2.2358,2.2379,556744.4877
2007-07-12 15:10:00,22.18,22.21,22.18,22.19,760376.1348897535,2.2379,2.2409,2.2379,2.2389,760376.1349
2007-07-12 15:15:00,22.2,22.2,22.19,22.19,636511.0246433204,2.2399,2.2399,2.2389,2.2389,636511.0246
2007-07-12 15:20:00,22.19,22.2,22.18,22.19,310959.7924773022,2.2389,2.2399,2.2379,2.2389,310959.7925
2007-07-12 15:25:00,22.19,22.2,22.17,22.2,477626.4591439689,2.2389,2.2399,2.2369,2.2399,477626.4591
2007-07-12 15:30:00,22.2,22.22,22.2,22.21,979896.2386511024,2.2399,2.2419,2.2399,2.2409,979896.2387
2007-07-12 15:35:00,22.21,22.26,22.21,22.25,890726.3294422828,2.2409,2.2459,2.2409,2.2449,890726.3294
2007-07-12 15:40:00,22.25,22.26,22.24,22.25,943255.5123216602,2.2449,2.2459,2.2439,2.2449,943255.5123
2007-07-12 15:45:00,22.25,22.25,22.24,22.24,619649.8054474709,2.2449,2.2449,2.2439,2.2439,619649.8054
2007-07-12 15:50:00,22.24,22.25,22.16,22.17,1749675.7457846953,2.2439,2.2449,2.2358,2.2369,1749675.7458
2007-07-12 15:55:00,22.17,22.24,22.16,22.24,1691634.241245136,2.2369,2.2439,2.2358,2.2439,1691634.2412
2007-07-13 09:30:00,22.2,22.2,22.13,22.13,664072.6329442282,2.2399,2.2399,2.2328,2.2328,664072.6329
2007-07-13 09:35:00,22.13,22.14,22.1,22.12,418287.9377431907,2.2328,2.2338,2.2298,2.2318,418287.9377
2007-07-13 09:40:00,22.12,22.12,22.08,22.09,490596.62775616086,2.2318,2.2318,2.2278,2.2288,490596.6278
2007-07-13 09:45:00,22.08,22.11,22.07,22.09,446173.80025940336,2.2278,2.2308,2.2268,2.2288,446173.8003
2007-07-13 09:50:00,22.08,22.09,22.05,22.08,572308.6900129701,2.2278,2.2288,2.2247,2.2278,572308.69
2007-07-13 09:55:00,22.08,22.08,22.03,22.07,356679.6368352789,2.2278,2.2278,2.2227,2.2268,356679.6368
2007-07-13 10:00:00,22.07,22.11,22.0,22.02,545719.8443579767,2.2268,2.2308,2.2197,2.2217,545719.8444
2007-07-13 10:05:00,22.02,22.04,22.0,22.01,333009.0791180285,2.2217,2.2237,2.2197,2.2207,333009.0791
2007-07-13 10:10:00,22.01,22.02,21.96,21.98,357652.3994811933,2.2207,2.2217,2.2157,2.2177,357652.3995
2007-07-13 10:15:00,21.98,21.99,21.96,21.99,455252.91828793776,2.2177,2.2187,2.2157,2.2187,455252.9183
2007-07-13 10:20:00,21.99,22.04,21.99,22.0,355058.3657587549,2.2187,2.2237,2.2187,2.2197,355058.3658
2007-07-13 10:25:00,22.0,22.02,22.0,22.0,228923.47600518807,2.2197,2.2217,2.2197,2.2197,228923.476
2007-07-13 10:30:00,22.0,22.04,22.0,22.04,434500.6485084306,2.2197,2.2237,2.2197,2.2237,434500.6485
2007-07-13 10:35:00,22.04,22.05,22.03,22.04,214007.7821011673,2.2237,2.2247,2.2227,2.2237,214007.7821
2007-07-13 10:40:00,22.04,22.05,22.03,22.04,368028.5343709468,2.2237,2.2247,2.2227,2.2237,368028.5344
2007-07-13 10:45:00,22.04,22.07,22.04,22.05,478274.9675745785,2.2237,2.2268,2.2237,2.2247,478274.9676
2007-07-13 10:50:00,22.05,22.08,22.04,22.08,626459.1439688716,2.2247,2.2278,2.2237,2.2278,626459.144
2007-07-13 10:55:00,22.08,22.08,22.05,22.07,465304.7989623865,2.2278,2.2278,2.2247,2.2268,465304.799
2007-07-13 11:00:00,22.06,22.07,22.05,22.07,157263.2944228275,2.2258,2.2268,2.2247,2.2268,157263.2944
2007-07-13 11:05:00,22.06,22.07,22.06,22.07,306420.233463035,2.2258,2.2268,2.2258,2.2268,306420.2335
2007-07-13 11:10:00,22.07,22.09,22.06,22.06,287289.2347600519,2.2268,2.2288,2.2258,2.2258,287289.2348
2007-07-13 11:15:00,22.06,22.09,22.06,22.09,230220.4928664073,2.2258,2.2288,2.2258,2.2288,230220.4929
2007-07-13 11:20:00,22.09,22.09,22.06,22.07,275291.8287937743,2.2288,2.2288,2.2258,2.2268,275291.8288
2007-07-13 11:25:00,22.07,22.08,22.04,22.05,170233.46303501946,2.2268,2.2278,2.2237,2.2247,170233.463
2007-07-13 11:30:00,22.05,22.05,22.02,22.04,249675.7457846952,2.2247,2.2247,2.2217,2.2237,249675.7458
2007-07-13 11:35:00,22.04,22.05,22.04,22.05,158236.0570687419,2.2237,2.2247,2.2237,2.2247,158236.0571
2007-07-13 11:40:00,22.05,22.05,22.04,22.04,128728.9234760052,2.2247,2.2247,2.2237,2.2237,128728.9235
2007-07-13 11:45:00,22.04,22.04,22.03,22.04,52204.92866407264,2.2237,2.2237,2.2227,2.2237,52204.9287
2007-07-13 11:50:00,22.04,22.04,22.0,22.02,290856.03112840466,2.2237,2.2237,2.2197,2.2217,290856.0311
2007-07-13 11:55:00,22.02,22.03,22.0,22.02,202334.6303501945,2.2217,2.2227,2.2197,2.2217,202334.6304
2007-07-13 12:00:00,22.02,22.03,22.0,22.02,241569.3904020752,2.2217,2.2227,2.2197,2.2217,241569.3904
2007-07-13 12:05:00,22.02,22.03,22.02,22.02,137483.78728923475,2.2217,2.2227,2.2217,2.2217,137483.7873
2007-07-13 12:10:00,22.03,22.04,22.02,22.02,433527.8858625162,2.2227,2.2237,2.2217,2.2217,433527.8859
2007-07-13 12:15:00,22.02,22.02,21.99,21.99,273022.0492866407,2.2217,2.2217,2.2187,2.2187,273022.0493
2007-07-13 12:20:00,21.99,22.02,21.98,22.02,185149.1569390402,2.2187,2.2217,2.2177,2.2217,185149.1569
2007-07-13 12:25:00,22.02,22.05,22.02,22.02,333981.84176394297,2.2217,2.2247,2.2217,2.2217,333981.8418
2007-07-13 12:30:00,22.02,22.02,21.99,22.0,181582.36057068745,2.2217,2.2217,2.2187,2.2197,181582.3606
2007-07-13 12:35:00,22.0,22.0,22.0,22.0,337548.63813229575,2.2197,2.2197,2.2197,2.2197,337548.6381
2007-07-13 12:40:00,22.0,22.0,21.98,21.99,328469.52010376134,2.2197,2.2197,2.2177,2.2187,328469.5201
2007-07-13 12:45:00,21.99,22.01,21.99,22.01,56420.23346303502,2.2187,2.2207,2.2187,2.2207,56420.2335
2007-07-13 12:50:00,22.01,22.01,21.98,22.0,82684.82490272373,2.2207,2.2207,2.2177,2.2197,82684.8249
2007-07-13 12:55:00,22.0,22.02,22.0,22.02,95979.2477302205,2.2197,2.2217,2.2197,2.2217,95979.2477
2007-07-13 13:00:00,22.02,22.03,22.01,22.02,146887.15953307392,2.2217,2.2227,2.2207,2.2217,146887.1595
2007-07-13 13:05:00,22.02,22.02,22.01,22.01,90466.92607003891,2.2217,2.2217,2.2207,2.2207,90466.9261
2007-07-13 13:10:00,22.01,22.02,22.0,22.01,114785.99221789883,2.2207,2.2217,2.2197,2.2207,114785.9922
2007-07-13 13:15:00,22.01,22.02,22.0,22.02,135538.26199740596,2.2207,2.2217,2.2197,2.2217,135538.262
2007-07-13 13:20:00,22.02,22.04,22.02,22.04,115434.50064850845,2.2217,2.2237,2.2217,2.2237,115434.5006
2007-07-13 13:25:00,22.04,22.05,22.02,22.02,149156.93904020754,2.2237,2.2247,2.2217,2.2217,149156.939
2007-07-13 13:30:00,22.02,22.05,22.01,22.04,137483.78728923475,2.2217,2.2247,2.2207,2.2237,137483.7873
2007-07-13 13:35:00,22.05,22.05,22.03,22.05,269779.50713359274,2.2247,2.2247,2.2227,2.2247,269779.5071
2007-07-13 13:40:00,22.05,22.05,22.03,22.04,208819.7146562905,2.2247,2.2247,2.2227,2.2237,208819.7147
2007-07-13 13:45:00,22.04,22.06,22.03,22.05,156290.5317769131,2.2237,2.2258,2.2227,2.2247,156290.5318
2007-07-13 13:50:00,22.05,22.05,22.04,22.05,175745.78469520103,2.2247,2.2247,2.2237,2.2247,175745.7847
2007-07-13 13:55:00,22.05,22.07,22.04,22.06,200389.10505836576,2.2247,2.2268,2.2237,2.2258,200389.1051
2007-07-13 14:00:00,22.06,22.07,22.04,22.04,391699.0920881972,2.2258,2.2268,2.2237,2.2237,391699.0921
2007-07-13 14:05:00,22.04,22.05,22.02,22.05,226653.6964980545,2.2237,2.2247,2.2217,2.2247,226653.6965
2007-07-13 14:10:00,22.05,22.06,22.05,22.05,223086.90012970168,2.2247,2.2258,2.2247,2.2247,223086.9001
2007-07-13 14:15:00,22.05,22.05,22.04,22.04,151426.71854734112,2.2247,2.2247,2.2237,2.2237,151426.7185
2007-07-13 14:20:00,22.05,22.05,22.04,22.05,133592.73670557718,2.2247,2.2247,2.2237,2.2247,133592.7367
2007-07-13 14:25:00,22.05,22.05,22.04,22.04,117380.02594033723,2.2247,2.2247,2.2237,2.2237,117380.0259
2007-07-13 14:30:00,22.04,22.06,22.03,22.05,237029.83138780805,2.2237,2.2258,2.2227,2.2247,237029.8314
2007-07-13 14:35:00,22.06,22.06,22.05,22.06,278858.62516212714,2.2258,2.2258,2.2247,2.2258,278858.6252
2007-07-13 14:40:00,22.06,22.09,22.05,22.09,345654.9935149157,2.2258,2.2288,2.2247,2.2288,345654.9935
2007-07-13 14:45:00,22.08,22.1,22.08,22.09,478923.4760051881,2.2278,2.2298,2.2278,2.2288,478923.476
2007-07-13 14:50:00,22.09,22.11,22.06,22.09,847924.7730220493,2.2288,2.2308,2.2258,2.2288,847924.773
2007-07-13 14:55:00,22.09,22.09,22.07,22.08,239948.11932555123,2.2288,2.2288,2.2268,2.2278,239948.1193
2007-07-13 15:00:00,22.08,22.08,22.05,22.05,452010.3761348898,2.2278,2.2278,2.2247,2.2247,452010.3761
2007-07-13 15:05:00,22.05,22.07,22.05,22.07,220492.8664072633,2.2247,2.2268,2.2247,2.2268,220492.8664
2007-07-13 15:10:00,22.07,22.08,22.05,22.08,294098.57328145264,2.2268,2.2278,2.2247,2.2278,294098.5733
2007-07-13 15:15:00,22.07,22.08,22.05,22.07,246757.457846952,2.2268,2.2278,2.2247,2.2268,246757.4578
2007-07-13 15:20:00,22.07,22.1,22.07,22.08,282101.1673151751,2.2268,2.2298,2.2268,2.2278,282101.1673
2007-07-13 15:25:00,22.08,22.13,22.08,22.13,257133.5927367056,2.2278,2.2328,2.2278,2.2328,257133.5927
2007-07-13 15:30:00,22.12,22.13,22.09,22.1,300259.40337224386,2.2318,2.2328,2.2288,2.2298,300259.4034
2007-07-13 15:35:00,22.1,22.11,22.1,22.1,310959.7924773022,2.2298,2.2308,2.2298,2.2298,310959.7925
2007-07-13 15:40:00,22.1,22.12,22.1,22.11,312905.317769131,2.2298,2.2318,2.2298,2.2308,312905.3178
2007-07-13 15:45:00,22.11,22.12,22.07,22.09,355058.3657587549,2.2308,2.2318,2.2268,2.2288,355058.3658
2007-07-13 15:50:00,22.1,22.12,22.1,22.1,490596.62775616086,2.2298,2.2318,2.2298,2.2298,490596.6278
2007-07-13 15:55:00,22.11,22.12,22.08,22.1,1297016.861219196,2.2308,2.2318,2.2278,2.2298,1297016.8612
2007-07-16 09:30:00,22.13,22.21,22.02,22.07,502594.0337224384,2.2328,2.2409,2.2217,2.2268,502594.0337
2007-07-16 09:35:00,22.07,22.09,22.05,22.08,223086.90012970168,2.2268,2.2288,2.2247,2.2278,223086.9001
2007-07-16 09:40:00,22.08,22.09,22.06,22.06,230220.4928664073,2.2278,2.2288,2.2258,2.2258,230220.4929
2007-07-16 09:45:00,22.06,22.06,21.96,21.97,728599.2217898833,2.2258,2.2258,2.2157,2.2167,728599.2218
2007-07-16 09:50:00,21.96,21.99,21.93,21.93,661802.8534370947,2.2157,2.2187,2.2126,2.2126,661802.8534
2007-07-16 09:55:00,21.93,21.97,21.91,21.95,367704.280155642,2.2126,2.2167,2.2106,2.2147,367704.2802
2007-07-16 10:00:00,21.94,21.95,21.91,21.93,362516.2127107653,2.2137,2.2147,2.2106,2.2126,362516.2127
2007-07-16 10:05:00,21.93,22.02,21.92,21.99,492866.4072632944,2.2126,2.2217,2.2116,2.2187,492866.4073
2007-07-16 10:10:00,21.99,22.0,21.97,22.0,182230.86900129705,2.2187,2.2197,2.2167,2.2197,182230.869
2007-07-16 10:15:00,22.0,22.01,21.99,22.0,266536.9649805448,2.2197,2.2207,2.2187,2.2197,266536.965
2007-07-16 10:20:00,22.0,22.01,21.92,21.94,296692.6070038911,2.2197,2.2207,2.2116,2.2137,296692.607
2007-07-16 10:25:00,21.93,21.97,21.91,21.97,286316.4721141375,2.2126,2.2167,2.2106,2.2167,286316.4721
2007-07-16 10:30:00,21.97,21.99,21.95,21.95,216601.8158236057,2.2167,2.2187,2.2147,2.2147,216601.8158
2007-07-16 10:35:00,21.95,21.99,21.95,21.97,243839.16990920884,2.2147,2.2187,2.2147,2.2167,243839.1699
2007-07-16 10:40:00,21.97,21.97,21.95,21.97,156939.0402075227,2.2167,2.2167,2.2147,2.2167,156939.0402
2007-07-16 10:45:00,21.97,21.97,21.95,21.97,118677.04280155642,2.2167,2.2167,2.2147,2.2167,118677.0428
2007-07-16 10:50:00,21.96,21.97,21.96,21.96,126783.3981841764,2.2157,2.2167,2.2157,2.2157,126783.3982
2007-07-16 10:55:00,21.97,21.98,21.95,21.97,230544.7470817121,2.2167,2.2177,2.2147,2.2167,230544.7471
2007-07-16 11:00:00,21.96,21.96,21.94,21.96,122892.3476005188,2.2157,2.2157,2.2137,2.2157,122892.3476
2007-07-16 11:05:00,21.95,22.0,21.95,22.0,205252.91828793776,2.2147,2.2197,2.2147,2.2197,205252.9183
2007-07-16 11:10:00,22.0,22.0,21.96,21.97,214656.2905317769,2.2197,2.2197,2.2157,2.2167,214656.2905
2007-07-16 11:15:00,21.97,22.01,21.96,22.0,253242.542153048,2.2167,2.2207,2.2157,2.2197,253242.5422
2007-07-16 11:20:00,22.0,22.03,22.0,22.02,192282.74967574576,2.2197,2.2227,2.2197,2.2217,192282.7497
2007-07-16 11:25:00,22.02,22.03,21.97,22.0,214656.2905317769,2.2217,2.2227,2.2167,2.2197,214656.2905
2007-07-16 11:30:00,22.0,22.02,21.99,21.99,165045.39559014267,2.2197,2.2217,2.2187,2.2187,165045.3956
2007-07-16 11:35:00,21.99,22.0,21.98,21.99,159533.0739299611,2.2187,2.2197,2.2177,2.2187,159533.0739
2007-07-16 11:40:00,21.98,22.02,21.97,22.01,150453.95590142673,2.2177,2.2217,2.2167,2.2207,150453.9559
2007-07-16 11:45:00,22.02,22.02,21.98,22.02,265564.2023346304,2.2217,2.2217,2.2177,2.2217,265564.2023
2007-07-16 11:50:00,22.02,22.02,21.99,21.99,225680.9338521401,2.2217,2.2217,2.2187,2.2187,225680.9339
2007-07-16 11:55:00,21.99,22.03,21.99,22.02,220168.6121919585,2.2187,2.2227,2.2187,2.2217,220168.6122
2007-07-16 12:00:00,22.02,22.03,22.01,22.02,168287.93774319068,2.2217,2.2227,2.2207,2.2217,168287.9377
2007-07-16 12:05:00,22.03,22.03,22.0,22.03,95654.9935149157,2.2227,2.2227,2.2197,2.2227,95654.9935
2007-07-16 12:10:00,22.03,22.04,22.01,22.02,151426.71854734112,2.2227,2.2237,2.2207,2.2217,151426.7185
2007-07-16 12:15:00,22.03,22.03,22.0,22.0,161478.5992217899,2.2227,2.2227,2.2197,2.2197,161478.5992
2007-07-16 12:20:00,22.0,22.03,22.0,22.03,101491.56939040207,2.2197,2.2227,2.2197,2.2227,101491.5694
2007-07-16 12:25:00,22.03,22.05,22.02,22.03,252269.7795071336,2.2227,2.2247,2.2217,2.2227,252269.7795
2007-07-16 12:30:00,22.03,22.05,22.01,22.04,190985.7328145266,2.2227,2.2247,2.2207,2.2237,190985.7328
2007-07-16 12:35:00,22.04,22.06,22.04,22.05,136186.77042801556,2.2237,2.2258,2.2237,2.2247,136186.7704
2007-07-16 12:40:00,22.05,22.06,22.01,22.04,214332.0363164721,2.2247,2.2258,2.2207,2.2237,214332.0363
2007-07-16 12:45:00,22.04,22.07,22.03,22.05,221141.3748378729,2.2237,2.2268,2.2227,2.2247,221141.3748
2007-07-16 12:50:00,22.04,22.07,22.02,22.04,196822.308690013,2.2237,2.2268,2.2217,2.2237,196822.3087
2007-07-16 12:55:00,22.04,22.08,22.02,22.07,229247.73022049287,2.2237,2.2278,2.2217,2.2268,229247.7302
2007-07-16 13:00:00,22.06,22.06,22.02,22.02,139429.31258106357,2.2258,2.2258,2.2217,2.2217,139429.3126
2007-07-16 13:05:00,22.03,22.03,21.99,21.99,248054.4747081712,2.2227,2.2227,2.2187,2.2187,248054.4747
2007-07-16 13:10:00,21.99,22.04,21.99,22.02,166666.66666666666,2.2187,2.2237,2.2187,2.2217,166666.6667
2007-07-16 13:15:00,22.01,22.01,21.98,22.0,205901.42671854736,2.2207,2.2207,2.2177,2.2197,205901.4267
2007-07-16 13:20:00,21.99,22.01,21.99,22.0,144293.12581063554,2.2187,2.2207,2.2187,2.2197,144293.1258
2007-07-16 13:25:00,22.0,22.0,21.98,21.99,135214.00778210117,2.2197,2.2197,2.2177,2.2187,135214.0078
2007-07-16 13:30:00,21.99,22.0,21.97,21.99,90142.67185473412,2.2187,2.2197,2.2167,2.2187,90142.6719
2007-07-16 13:35:00,21.99,22.0,21.97,22.0,167963.68352788588,2.2187,2.2197,2.2167,2.2197,167963.6835
2007-07-16 13:40:00,22.0,22.0,21.99,22.0,135862.51621271076,2.2197,2.2197,2.2187,2.2197,135862.5162
2007-07-16 13:45:00,22.0,22.01,21.99,21.99,120622.5680933852,2.2197,2.2207,2.2187,2.2187,120622.5681
2007-07-16 13:50:00,22.0,22.0,21.98,22.0,145590.14267185473,2.2197,2.2197,2.2177,2.2197,145590.1427
2007-07-16 13:55:00,21.99,21.99,21.97,21.99,185473.411154345,2.2187,2.2187,2.2167,2.2187,185473.4112
2007-07-16 14:00:00,21.99,21.99,21.96,21.97,253242.542153048,2.2187,2.2187,2.2157,2.2167,253242.5422
2007-07-16 14:05:00,21.97,21.99,21.97,21.99,97924.7730220493,2.2167,2.2187,2.2167,2.2187,97924.773
2007-07-16 14:10:00,21.99,21.99,21.96,21.97,131322.9571984436,2.2187,2.2187,2.2157,2.2167,131322.9572
2007-07-16 14:15:00,21.97,21.98,21.97,21.97,138780.80415045397,2.2167,2.2177,2.2167,2.2167,138780.8042
2007-07-16 14:20:00,21.98,21.99,21.96,21.98,122568.09338521402,2.2177,2.2187,2.2157,2.2177,122568.0934
2007-07-16 14:25:00,21.98,21.99,21.98,21.99,111543.45006485084,2.2177,2.2187,2.2177,2.2187,111543.4501
2007-07-16 14:30:00,21.99,22.0,21.98,21.99,130350.19455252918,2.2187,2.2197,2.2177,2.2187,130350.1946
2007-07-16 14:35:00,21.99,21.99,21.98,21.99,180285.34370946823,2.2187,2.2187,2.2177,2.2187,180285.3437
2007-07-16 14:40:00,21.99,22.02,21.99,22.01,123540.8560311284,2.2187,2.2217,2.2187,2.2207,123540.856
2007-07-16 14:45:00,22.01,22.03,22.01,22.01,115434.50064850845,2.2207,2.2227,2.2207,2.2207,115434.5006
2007-07-16 14:50:00,22.01,22.02,22.0,22.01,153696.4980544747,2.2207,2.2217,2.2197,2.2207,153696.4981
2007-07-16 14:55:00,22.02,22.04,22.02,22.03,120622.5680933852,2.2217,2.2237,2.2217,2.2227,120622.5681
2007-07-16 15:00:00,22.03,22.07,22.03,22.06,352464.33203631645,2.2227,2.2268,2.2227,2.2258,352464.332
2007-07-16 15:05:00,22.06,22.08,22.05,22.07,236381.32295719848,2.2258,2.2278,2.2247,2.2268,236381.323
2007-07-16 15:10:00,22.08,22.09,22.08,22.08,277885.86251621274,2.2278,2.2288,2.2278,2.2278,277885.8625
2007-07-16 15:15:00,22.08,22.1,22.07,22.09,284046.6926070039,2.2278,2.2298,2.2268,2.2288,284046.6926
2007-07-16 15:20:00,22.09,22.09,22.07,22.07,205252.91828793776,2.2288,2.2288,2.2268,2.2268,205252.9183
2007-07-16 15:25:00,22.07,22.08,22.07,22.07,212062.2568093385,2.2268,2.2278,2.2268,2.2268,212062.2568
2007-07-16 15:30:00,22.07,22.08,22.04,22.06,489623.86511024646,2.2268,2.2278,2.2237,2.2258,489623.8651
2007-07-16 15:35:00,22.06,22.06,22.0,22.01,363164.7211413749,2.2258,2.2258,2.2197,2.2207,363164.7211
2007-07-16 15:40:00,22.01,22.01,21.98,21.99,562581.0635538262,2.2207,2.2207,2.2177,2.2187,562581.0636
2007-07-16 15:45:00,21.99,22.01,21.98,22.01,488651.10246433207,2.2187,2.2207,2.2177,2.2207,488651.1025
2007-07-16 15:50:00,22.01,22.02,22.0,22.0,476977.9507133593,2.2207,2.2217,2.2197,2.2197,476977.9507
2007-07-16 15:55:00,22.0,22.05,21.99,22.0,841439.6887159534,2.2197,2.2247,2.2187,2.2197,841439.6887
2007-07-17 09:30:00,22.06,22.1,22.0,22.07,489948.11932555126,2.2258,2.2298,2.2197,2.2268,489948.1193
2007-07-17 09:35:00,22.07,22.12,22.06,22.12,456874.18936446175,2.2268,2.2318,2.2258,2.2318,456874.1894
2007-07-17 09:40:00,22.12,22.13,22.05,22.06,691634.2412451362,2.2318,2.2328,2.2247,2.2258,691634.2412
2007-07-17 09:45:00,22.06,22.06,21.97,21.99,406939.0402075227,2.2258,2.2258,2.2167,2.2187,406939.0402
2007-07-17 09:50:00,22.0,22.03,21.99,22.01,406290.5317769131,2.2197,2.2227,2.2187,2.2207,406290.5318
2007-07-17 09:55:00,22.01,22.01,22.0,22.0,240920.88197146563,2.2207,2.2207,2.2197,2.2197,240920.882
2007-07-17 10:00:00,22.0,22.04,21.99,22.04,435797.6653696498,2.2197,2.2237,2.2187,2.2237,435797.6654
2007-07-17 10:05:00,22.03,22.03,21.99,22.02,482814.5265888457,2.2227,2.2227,2.2187,2.2217,482814.5266
2007-07-17 10:10:00,22.02,22.04,22.0,22.02,196498.0544747082,2.2217,2.2237,2.2197,2.2217,196498.0545
2007-07-17 10:15:00,22.02,22.04,22.01,22.04,211413.74837872887,2.2217,2.2237,2.2207,2.2237,211413.7484
2007-07-17 10:20:00,22.04,22.07,22.03,22.03,371919.5849546044,2.2237,2.2268,2.2227,2.2227,371919.585
2007-07-17 10:25:00,22.03,22.04,22.02,22.04,262970.168612192,2.2227,2.2237,2.2217,2.2237,262970.1686
2007-07-17 10:30:00,22.04,22.04,22.03,22.03,160830.0907911803,2.2237,2.2237,2.2227,2.2227,160830.0908
2007-07-17 10:35:00,22.03,22.04,22.03,22.04,172503.24254215305,2.2227,2.2237,2.2227,2.2237,172503.2425
2007-07-17 10:40:00,22.04,22.05,22.04,22.05,364137.4837872893,2.2237,2.2247,2.2237,2.2247,364137.4838
2007-07-17 10:45:00,22.05,22.08,22.04,22.07,352788.58625162125,2.2247,2.2278,2.2237,2.2268,352788.5863
2007-07-17 10:50:00,22.07,22.1,22.07,22.08,361219.19584954606,2.2268,2.2298,2.2268,2.2278,361219.1958
2007-07-17 10:55:00,22.07,22.08,22.02,22.02,232166.01815823605,2.2268,2.2278,2.2217,2.2217,232166.0182
2007-07-17 11:00:00,22.02,22.04,22.01,22.03,227950.71335927368,2.2217,2.2237,2.2207,2.2227,227950.7134
2007-07-17 11:05:00,22.02,22.05,22.02,22.05,162127.10765239949,2.2217,2.2247,2.2217,2.2247,162127.1077
2007-07-17 11:10:00,22.05,22.07,22.04,22.05,353112.8404669261,2.2247,2.2268,2.2237,2.2247,353112.8405
2007-07-17 11:15:00,22.05,22.05,22.0,22.0,177367.05577172505,2.2247,2.2247,2.2197,2.2197,177367.0558
2007-07-17 11:20:00,22.0,22.01,21.98,21.98,248378.728923476,2.2197,2.2207,2.2177,2.2177,248378.7289
2007-07-17 11:25:00,21.98,22.01,21.98,22.0,201686.12191958496,2.2177,2.2207,2.2177,2.2197,201686.1219
2007-07-17 11:30:00,22.0,22.01,22.0,22.01,563878.0804150454,2.2197,2.2207,2.2197,2.2207,563878.0804
2007-07-17 11:35:00,22.01,22.04,22.01,22.04,148832.68482490274,2.2207,2.2237,2.2207,2.2237,148832.6848
2007-07-17 11:40:00,22.04,22.06,22.04,22.05,205901.42671854736,2.2237,2.2258,2.2237,2.2247,205901.4267
2007-07-17 11:45:00,22.05,22.08,22.05,22.06,531128.4046692607,2.2247,2.2278,2.2247,2.2258,531128.4047
2007-07-17 11:50:00,22.06,22.09,22.06,22.09,213683.5278858625,2.2258,2.2288,2.2258,2.2288,213683.5279
2007-07-17 11:55:00,22.09,22.12,22.09,22.11,265239.9481193256,2.2288,2.2318,2.2288,2.2308,265239.9481
2007-07-17 12:00:00,22.12,22.12,22.11,22.11,216601.8158236057,2.2318,2.2318,2.2308,2.2308,216601.8158
2007-07-17 12:05:00,22.11,22.11,22.1,22.11,121271.0765239948,2.2308,2.2308,2.2298,2.2308,121271.0765
2007-07-17 12:10:00,22.11,22.11,22.08,22.08,244811.93255512323,2.2308,2.2308,2.2278,2.2278,244811.9326
2007-07-17 12:15:00,22.08,22.09,22.04,22.04,266536.9649805448,2.2278,2.2288,2.2237,2.2237,266536.965
2007-07-17 12:20:00,22.04,22.06,22.02,22.06,222762.64591439688,2.2237,2.2258,2.2217,2.2258,222762.6459
2007-07-17 12:25:00,22.06,22.08,22.05,22.05,127756.1608300908,2.2258,2.2278,2.2247,2.2247,127756.1608
2007-07-17 12:30:00,22.05,22.08,22.05,22.07,183527.8858625162,2.2247,2.2278,2.2247,2.2268,183527.8859
2007-07-17 12:35:00,22.07,22.07,22.05,22.05,124837.8728923476,2.2268,2.2268,2.2247,2.2247,124837.8729
2007-07-17 12:40:00,22.05,22.06,22.04,22.06,248378.728923476,2.2247,2.2258,2.2237,2.2258,248378.7289
2007-07-17 12:45:00,22.05,22.06,22.02,22.04,200713.35927367056,2.2247,2.2258,2.2217,2.2237,200713.3593
2007-07-17 12:50:00,22.04,22.04,22.01,22.04,160830.0907911803,2.2237,2.2237,2.2207,2.2237,160830.0908
2007-07-17 12:55:00,22.03,22.04,22.02,22.02,208819.7146562905,2.2227,2.2237,2.2217,2.2217,208819.7147
2007-07-17 13:00:00,22.02,22.03,22.02,22.02,184176.3942931258,2.2217,2.2227,2.2217,2.2217,184176.3943
2007-07-17 13:05:00,22.02,22.03,22.01,22.03,228923.47600518807,2.2217,2.2227,2.2207,2.2227,228923.476
2007-07-17 13:10:00,22.03,22.03,22.02,22.03,668287.9377431907,2.2227,2.2227,2.2217,2.2227,668287.9377
2007-07-17 13:15:00,22.04,22.04,22.02,22.03,123216.6018158236,2.2237,2.2237,2.2217,2.2227,123216.6018
2007-07-17 13:20:00,22.03,22.03,22.0,22.0,167963.68352788588,2.2227,2.2227,2.2197,2.2197,167963.6835
2007-07-17 13:25:00,22.0,22.03,22.0,22.02,449092.0881971466,2.2197,2.2227,2.2197,2.2217,449092.0882
2007-07-17 13:30:00,22.02,22.03,21.99,22.0,245784.69520103763,2.2217,2.2227,2.2187,2.2197,245784.6952
2007-07-17 13:35:00,22.0,22.04,22.0,22.02,375486.3813229572,2.2197,2.2237,2.2197,2.2217,375486.3813
2007-07-17 13:40:00,22.01,22.04,22.0,22.01,240272.37354085603,2.2207,2.2237,2.2197,2.2207,240272.3735
2007-07-17 13:45:00,22.0,22.02,22.0,22.01,153372.2438391699,2.2197,2.2217,2.2197,2.2207,153372.2438
2007-07-17 13:50:00,22.01,22.02,22.0,22.01,194228.27496757457,2.2207,2.2217,2.2197,2.2207,194228.275
2007-07-17 13:55:00,22.01,22.05,22.01,22.04,325875.48638132296,2.2207,2.2247,2.2207,2.2237,325875.4864
2007-07-17 14:00:00,22.04,22.06,22.03,22.06,220817.1206225681,2.2237,2.2258,2.2227,2.2258,220817.1206
2007-07-17 14:05:00,22.06,22.07,22.04,22.06,208495.4604409857,2.2258,2.2268,2.2237,2.2258,208495.4604
2007-07-17 14:10:00,22.06,22.08,22.06,22.08,265888.4565499352,2.2258,2.2278,2.2258,2.2278,265888.4565
2007-07-17 14:15:00,22.08,22.08,22.01,22.03,562256.8093385214,2.2278,2.2278,2.2207,2.2227,562256.8093
2007-07-17 14:20:00,22.03,22.06,22.03,22.04,232814.52658884565,2.2227,2.2258,2.2227,2.2237,232814.5266
2007-07-17 14:25:00,22.04,22.06,22.02,22.04,297665.3696498055,2.2237,2.2258,2.2217,2.2237,297665.3696
2007-07-17 14:30:00,22.04,22.05,22.04,22.04,170557.71725032426,2.2237,2.2247,2.2237,2.2237,170557.7173
2007-07-17 14:35:00,22.04,22.04,22.02,22.03,258754.8638132296,2.2237,2.2237,2.2217,2.2227,258754.8638
2007-07-17 14:40:00,22.04,22.04,22.04,22.04,127107.6523994812,2.2237,2.2237,2.2237,2.2237,127107.6524
2007-07-17 14:45:00,22.04,22.04,22.04,22.04,221465.6290531777,2.2237,2.2237,2.2237,2.2237,221465.6291
2007-07-17 14:50:00,22.04,22.04,22.04,22.04,614461.7380025941,2.2237,2.2237,2.2237,2.2237,614461.738
2007-07-17 14:55:00,22.04,22.05,22.04,22.04,220168.6121919585,2.2237,2.2247,2.2237,2.2237,220168.6122
2007-07-17 15:00:00,22.05,22.05,22.03,22.04,330415.04539559013,2.2247,2.2247,2.2227,2.2237,330415.0454
2007-07-17 15:05:00,22.04,22.04,22.03,22.03,272697.7950713359,2.2237,2.2237,2.2227,2.2227,272697.7951
2007-07-17 15:10:00,22.03,22.05,22.03,22.05,333009.0791180285,2.2227,2.2247,2.2227,2.2247,333009.0791
2007-07-17 15:15:00,22.05,22.06,22.04,22.05,313553.8261997406,2.2247,2.2258,2.2237,2.2247,313553.8262
2007-07-17 15:20:00,22.05,22.05,22.01,22.03,301880.67444876785,2.2247,2.2247,2.2207,2.2227,301880.6744
2007-07-17 15:25:00,22.03,22.04,22.0,22.02,492866.4072632944,2.2227,2.2237,2.2197,2.2217,492866.4073
2007-07-17 15:30:00,22.02,22.02,22.01,22.01,304150.45395590144,2.2217,2.2217,2.2207,2.2207,304150.454
2007-07-17 15:35:00,22.01,22.01,22.01,22.01,299935.14915693906,2.2207,2.2207,2.2207,2.2207,299935.1492
2007-07-17 15:40:00,22.01,22.01,21.98,21.99,553177.691309987,2.2207,2.2207,2.2177,2.2187,553177.6913
2007-07-17 15:45:00,21.99,22.0,21.98,21.98,470817.1206225681,2.2187,2.2197,2.2177,2.2177,470817.1206
2007-07-17 15:50:00,21.98,21.99,21.97,21.98,736057.0687418936,2.2177,2.2187,2.2167,2.2177,736057.0687
2007-07-17 15:55:00,21.98,21.98,21.93,21.94,657587.5486381323,2.2177,2.2177,2.2126,2.2137,657587.5486
2007-07-18 09:30:00,21.67,21.87,21.67,21.67,1858300.9079118029,2.1864,2.2066,2.1864,2.1864,1858300.9079
2007-07-18 09:35:00,21.67,21.71,21.6,21.63,1280155.6420233464,2.1864,2.1904,2.1793,2.1824,1280155.642
2007-07-18 09:40:00,21.62,21.68,21.61,21.65,1024643.3203631648,2.1814,2.1874,2.1804,2.1844,1024643.3204
2007-07-18 09:45:00,21.65,21.7,21.61,21.68,711413.748378729,2.1844,2.1894,2.1804,2.1874,711413.7484
2007-07-18 09:50:00,21.68,21.7,21.66,21.7,693255.5123216602,2.1874,2.1894,2.1854,2.1894,693255.5123
2007-07-18 09:55:00,21.69,21.83,21.69,21.82,861867.7042801557,2.1884,2.2026,2.1884,2.2015,861867.7043
2007-07-18 10:00:00,21.82,21.82,21.67,21.67,878080.4150453956,2.2015,2.2015,2.1864,2.1864,878080.415
2007-07-18 10:05:00,21.67,21.72,21.64,21.67,491245.13618677045,2.1864,2.1915,2.1834,2.1864,491245.1362
2007-07-18 10:10:00,21.67,21.71,21.64,21.69,403696.4980544747,2.1864,2.1904,2.1834,2.1884,403696.4981
2007-07-18 10:15:00,21.68,21.71,21.68,21.71,397211.4137483788,2.1874,2.1904,2.1874,2.1904,397211.4137
2007-07-18 10:20:00,21.71,21.71,21.67,21.67,380674.448767834,2.1904,2.1904,2.1864,2.1864,380674.4488
2007-07-18 10:25:00,21.67,21.7,21.66,21.7,401102.4643320363,2.1864,2.1894,2.1854,2.1894,401102.4643
2007-07-18 10:30:00,21.7,21.7,21.68,21.7,272373.5408560311,2.1894,2.1894,2.1874,2.1894,272373.5409
2007-07-18 10:35:00,21.7,21.72,21.68,21.71,451037.6134889754,2.1894,2.1915,2.1874,2.1904,451037.6135
2007-07-18 10:40:00,21.7,21.74,21.67,21.67,514591.439688716,2.1894,2.1935,2.1864,2.1864,514591.4397
2007-07-18 10:45:00,21.68,21.72,21.62,21.71,721789.8832684825,2.1874,2.1915,2.1814,2.1904,721789.8833
2007-07-18 10:50:00,21.72,21.72,21.65,21.67,377107.6523994812,2.1915,2.1915,2.1844,2.1864,377107.6524
2007-07-18 10:55:00,21.67,21.69,21.66,21.66,381647.2114137484,2.1864,2.1884,2.1854,2.1854,381647.2114
2007-07-18 11:00:00,21.66,21.67,21.64,21.67,238975.35667963684,2.1854,2.1864,2.1834,2.1864,238975.3567
2007-07-18 11:05:00,21.67,21.69,21.66,21.66,233138.78080415045,2.1864,2.1884,2.1854,2.1854,233138.7808
2007-07-18 11:10:00,21.67,21.69,21.64,21.66,273994.8119325551,2.1864,2.1884,2.1834,2.1854,273994.8119
2007-07-18 11:15:00,21.66,21.67,21.63,21.64,210116.73151750973,2.1854,2.1864,2.1824,2.1834,210116.7315
2007-07-18 11:20:00,21.64,21.65,21.61,21.62,450064.850843061,2.1834,2.1844,2.1804,2.1814,450064.8508
2007-07-18 11:25:00,21.62,21.63,21.58,21.6,548638.1322957198,2.1814,2.1824,2.1773,2.1793,548638.1323
2007-07-18 11:30:00,21.6,21.63,21.56,21.59,321335.9273670558,2.1793,2.1824,2.1753,2.1783,321335.9274
2007-07-18 11:35:00,21.59,21.64,21.56,21.63,466926.0700389105,2.1783,2.1834,2.1753,2.1824,466926.07
2007-07-18 11:40:00,21.63,21.67,21.62,21.66,207846.9520103761,2.1824,2.1864,2.1814,2.1854,207846.952
2007-07-18 11:45:00,21.66,21.66,21.62,21.66,141374.83787289236,2.1854,2.1854,2.1814,2.1854,141374.8379
2007-07-18 11:50:00,21.66,21.66,21.64,21.65,128080.4150453956,2.1854,2.1854,2.1834,2.1844,128080.415
2007-07-18 11:55:00,21.65,21.66,21.62,21.62,192282.74967574576,2.1844,2.1854,2.1814,2.1814,192282.7497
2007-07-18 12:00:00,21.62,21.66,21.6,21.63,260700.3891050584,2.1814,2.1854,2.1793,2.1824,260700.3891
2007-07-18 12:05:00,21.64,21.65,21.62,21.63,120946.82230869,2.1834,2.1844,2.1814,2.1824,120946.8223
2007-07-18 12:10:00,21.63,21.66,21.63,21.65,157911.8028534371,2.1824,2.1854,2.1824,2.1844,157911.8029
2007-07-18 12:15:00,21.64,21.66,21.59,21.6,325226.97795071336,2.1834,2.1854,2.1783,2.1793,325226.978
2007-07-18 12:20:00,21.6,21.63,21.58,21.59,304474.70817120624,2.1793,2.1824,2.1773,2.1783,304474.7082
2007-07-18 12:25:00,21.59,21.62,21.58,21.61,579442.2827496758,2.1783,2.1814,2.1773,2.1804,579442.2827
2007-07-18 12:30:00,21.6,21.63,21.59,21.63,491893.6446173801,2.1793,2.1824,2.1783,2.1824,491893.6446
2007-07-18 12:35:00,21.64,21.65,21.6,21.61,328793.77431906614,2.1834,2.1844,2.1793,2.1804,328793.7743
2007-07-18 12:40:00,21.61,21.62,21.59,21.6,164072.63294422827,2.1804,2.1814,2.1783,2.1793,164072.6329
2007-07-18 12:45:00,21.6,21.64,21.59,21.64,190661.4785992218,2.1793,2.1834,2.1783,2.1834,190661.4786
2007-07-18 12:50:00,21.64,21.65,21.6,21.63,200713.35927367056,2.1834,2.1844,2.1793,2.1824,200713.3593
2007-07-18 12:55:00,21.63,21.64,21.62,21.63,134565.49935149157,2.1824,2.1834,2.1814,2.1824,134565.4994
2007-07-18 13:00:00,21.63,21.63,21.6,21.61,205577.17250324256,2.1824,2.1824,2.1793,2.1804,205577.1725
2007-07-18 13:05:00,21.61,21.61,21.58,21.58,368028.5343709468,2.1804,2.1804,2.1773,2.1773,368028.5344
2007-07-18 13:10:00,21.58,21.58,21.54,21.55,790856.0311284047,2.1773,2.1773,2.1733,2.1743,790856.0311
2007-07-18 13:15:00,21.55,21.58,21.54,21.56,257133.5927367056,2.1743,2.1773,2.1733,2.1753,257133.5927
2007-07-18 13:20:00,21.56,21.6,21.55,21.6,434824.9027237354,2.1753,2.1793,2.1743,2.1793,434824.9027
2007-07-18 13:25:00,21.6,21.6,21.57,21.57,269779.50713359274,2.1793,2.1793,2.1763,2.1763,269779.5071
2007-07-18 13:30:00,21.57,21.57,21.55,21.56,241245.13618677045,2.1763,2.1763,2.1743,2.1753,241245.1362
2007-07-18 13:35:00,21.55,21.59,21.54,21.54,458171.20622568094,2.1743,2.1783,2.1733,2.1733,458171.2062
2007-07-18 13:40:00,21.54,21.57,21.53,21.55,457522.69779507135,2.1733,2.1763,2.1723,2.1743,457522.6978
2007-07-18 13:45:00,21.55,21.57,21.54,21.57,563553.8261997406,2.1743,2.1763,2.1733,2.1763,563553.8262
2007-07-18 13:50:00,21.56,21.58,21.55,21.58,350843.06095979246,2.1753,2.1773,2.1743,2.1773,350843.061
2007-07-18 13:55:00,21.57,21.58,21.55,21.55,330090.79118028533,2.1763,2.1773,2.1743,2.1743,330090.7912
2007-07-18 14:00:00,21.55,21.57,21.55,21.56,255188.0674448768,2.1743,2.1763,2.1743,2.1753,255188.0674
2007-07-18 14:05:00,21.56,21.57,21.55,21.56,203631.6472114137,2.1753,2.1763,2.1743,2.1753,203631.6472
2007-07-18 14:10:00,21.56,21.57,21.55,21.55,193255.51232166012,2.1753,2.1763,2.1743,2.1743,193255.5123
2007-07-18 14:15:00,21.55,21.56,21.55,21.56,368028.5343709468,2.1743,2.1753,2.1743,2.1753,368028.5344
2007-07-18 14:20:00,21.56,21.56,21.54,21.55,319066.1478599222,2.1753,2.1753,2.1733,2.1743,319066.1479
2007-07-18 14:25:00,21.56,21.56,21.53,21.54,343709.4682230869,2.1753,2.1753,2.1723,2.1733,343709.4682
2007-07-18 14:30:00,21.54,21.55,21.53,21.54,221789.8832684825,2.1733,2.1743,2.1723,2.1733,221789.8833
2007-07-18 14:35:00,21.54,21.56,21.54,21.54,167315.17509727628,2.1733,2.1753,2.1733,2.1733,167315.1751
2007-07-18 14:40:00,21.54,21.54,21.52,21.52,418612.1919584955,2.1733,2.1733,2.1713,2.1713,418612.192
2007-07-18 14:45:00,21.52,21.52,21.5,21.51,421530.47989623866,2.1713,2.1713,2.1693,2.1703,421530.4799
2007-07-18 14:50:00,21.51,21.55,21.48,21.54,407911.8028534371,2.1703,2.1743,2.1672,2.1733,407911.8029
2007-07-18 14:55:00,21.54,21.57,21.52,21.56,266861.21919584955,2.1733,2.1763,2.1713,2.1753,266861.2192
2007-07-18 15:00:00,21.56,21.57,21.53,21.54,216277.5616083009,2.1753,2.1763,2.1723,2.1733,216277.5616
2007-07-18 15:05:00,21.54,21.55,21.53,21.54,165045.39559014267,2.1733,2.1743,2.1723,2.1733,165045.3956
2007-07-18 15:10:00,21.54,21.56,21.53,21.55,363488.9753566797,2.1733,2.1753,2.1723,2.1743,363488.9754
2007-07-18 15:15:00,21.55,21.55,21.52,21.55,250648.5084306096,2.1743,2.1743,2.1713,2.1743,250648.5084
2007-07-18 15:20:00,21.55,21.58,21.55,21.57,562256.8093385214,2.1743,2.1773,2.1743,2.1763,562256.8093
2007-07-18 15:25:00,21.57,21.58,21.54,21.54,400129.70168612193,2.1763,2.1773,2.1733,2.1733,400129.7017
2007-07-18 15:30:00,21.54,21.58,21.54,21.58,4790856.031128405,2.1733,2.1773,2.1733,2.1773,4790856.0311
2007-07-18 15:35:00,21.57,21.6,21.53,21.55,791180.2853437095,2.1763,2.1793,2.1723,2.1743,791180.2853
2007-07-18 15:40:00,21.55,21.55,21.53,21.54,675097.2762645915,2.1743,2.1743,2.1723,2.1733,675097.2763
2007-07-18 15:45:00,21.54,21.6,21.54,21.58,785992.2178988328,2.1733,2.1793,2.1733,2.1773,785992.2179
2007-07-18 15:50:00,21.58,21.7,21.58,21.67,1213683.5278858626,2.1773,2.1894,2.1773,2.1864,1213683.5279
2007-07-18 15:55:00,21.67,21.73,21.64,21.71,1354085.6031128406,2.1864,2.1925,2.1834,2.1904,1354085.6031
2007-07-19 09:30:00,21.82,21.83,21.7,21.77,1265239.9481193256,2.2015,2.2026,2.1894,2.1965,1265239.9481
2007-07-19 09:35:00,21.76,21.8,21.75,21.78,438715.953307393,2.1955,2.1995,2.1945,2.1975,438715.9533
2007-07-19 09:40:00,21.78,21.86,21.78,21.85,514591.439688716,2.1975,2.2056,2.1975,2.2046,514591.4397
2007-07-19 09:45:00,21.84,21.92,21.83,21.87,613813.2295719845,2.2036,2.2116,2.2026,2.2066,613813.2296
2007-07-19 09:50:00,21.88,21.95,21.87,21.93,415369.6498054475,2.2076,2.2147,2.2066,2.2126,415369.6498
2007-07-19 09:55:00,21.93,21.95,21.88,21.94,373540.8560311285,2.2126,2.2147,2.2076,2.2137,373540.856
2007-07-19 10:00:00,21.94,21.97,21.91,21.96,517509.7276264592,2.2137,2.2167,2.2106,2.2157,517509.7276
2007-07-19 10:05:00,21.96,22.0,21.95,21.99,653372.24383917,2.2157,2.2197,2.2147,2.2187,653372.2438
2007-07-19 10:10:00,21.99,22.0,21.98,22.0,310311.2840466926,2.2187,2.2197,2.2177,2.2197,310311.284
2007-07-19 10:15:00,22.0,22.03,21.99,22.0,333333.3333333333,2.2197,2.2227,2.2187,2.2197,333333.3333
2007-07-19 10:20:00,22.0,22.02,21.97,21.98,484435.7976653696,2.2197,2.2217,2.2167,2.2177,484435.7977
2007-07-19 10:25:00,21.99,22.0,21.93,21.96,468547.34111543454,2.2187,2.2197,2.2126,2.2157,468547.3411
2007-07-19 10:30:00,21.96,21.98,21.95,21.96,396238.6511024644,2.2157,2.2177,2.2147,2.2157,396238.6511
2007-07-19 10:35:00,21.97,21.97,21.9,21.93,828793.7743190662,2.2167,2.2167,2.2096,2.2126,828793.7743
2007-07-19 10:40:00,21.93,21.96,21.91,21.92,417639.4293125811,2.2126,2.2157,2.2106,2.2116,417639.4293
2007-07-19 10:45:00,21.91,21.92,21.87,21.87,348573.2814526589,2.2106,2.2116,2.2066,2.2066,348573.2815
2007-07-19 10:50:00,21.87,21.95,21.87,21.95,557717.2503242543,2.2066,2.2147,2.2066,2.2147,557717.2503
2007-07-19 10:55:00,21.95,21.95,21.9,21.93,709792.4773022049,2.2147,2.2147,2.2096,2.2126,709792.4773
2007-07-19 11:00:00,21.92,21.95,21.91,21.93,464656.2905317769,2.2116,2.2147,2.2106,2.2126,464656.2905
2007-07-19 11:05:00,21.93,21.95,21.91,21.93,244811.93255512323,2.2126,2.2147,2.2106,2.2126,244811.9326
2007-07-19 11:10:00,21.93,21.95,21.92,21.93,218547.3411154345,2.2126,2.2147,2.2116,2.2126,218547.3411
2007-07-19 11:15:00,21.92,21.95,21.92,21.94,307717.2503242542,2.2116,2.2147,2.2116,2.2137,307717.2503
2007-07-19 11:20:00,21.94,21.95,21.92,21.93,914721.1413748378,2.2137,2.2147,2.2116,2.2126,914721.1414
2007-07-19 11:25:00,21.93,21.95,21.92,21.92,439688.7159533074,2.2126,2.2147,2.2116,2.2116,439688.716
2007-07-19 11:30:00,21.91,21.92,21.86,21.86,509403.3722438392,2.2106,2.2116,2.2056,2.2056,509403.3722
2007-07-19 11:35:00,21.87,21.91,21.86,21.91,229896.23865110247,2.2066,2.2106,2.2056,2.2106,229896.2387
2007-07-19 11:40:00,21.91,21.92,21.88,21.89,226653.6964980545,2.2106,2.2116,2.2076,2.2086,226653.6965
2007-07-19 11:45:00,21.89,21.91,21.86,21.87,291504.53955901426,2.2086,2.2106,2.2056,2.2066,291504.5396
2007-07-19 11:50:00,21.87,21.9,21.83,21.83,420881.97146562906,2.2066,2.2096,2.2026,2.2026,420881.9715
2007-07-19 11:55:00,21.83,21.83,21.81,21.82,312905.317769131,2.2026,2.2026,2.2005,2.2015,312905.3178
2007-07-19 12:00:00,21.82,21.82,21.78,21.78,375810.635538262,2.2015,2.2015,2.1975,2.1975,375810.6355
2007-07-19 12:05:00,21.78,21.79,21.76,21.76,483787.28923476,2.1975,2.1985,2.1955,2.1955,483787.2892
2007-07-19 12:10:00,21.76,21.79,21.75,21.77,178015.56420233464,2.1955,2.1985,2.1945,2.1965,178015.5642
2007-07-19 12:15:00,21.77,21.77,21.75,21.76,195525.29182879376,2.1965,2.1965,2.1945,2.1955,195525.2918
2007-07-19 12:20:00,21.76,21.77,21.74,21.75,215304.79896238653,2.1955,2.1965,2.1935,2.1945,215304.799
2007-07-19 12:25:00,21.75,21.82,21.74,21.82,245460.44098573283,2.1945,2.2015,2.1935,2.2015,245460.441
2007-07-19 12:30:00,21.82,21.82,21.79,21.81,175745.78469520103,2.2015,2.2015,2.1985,2.2005,175745.7847
2007-07-19 12:35:00,21.81,21.83,21.81,21.83,144941.63424124513,2.2005,2.2026,2.2005,2.2026,144941.6342
2007-07-19 12:40:00,21.83,21.87,21.83,21.87,143968.87159533074,2.2026,2.2066,2.2026,2.2066,143968.8716
2007-07-19 12:45:00,21.87,21.93,21.84,21.84,204928.6640726329,2.2066,2.2126,2.2036,2.2036,204928.6641
2007-07-19 12:50:00,21.85,21.87,21.84,21.87,124189.364461738,2.2046,2.2066,2.2036,2.2066,124189.3645
2007-07-19 12:55:00,21.87,21.88,21.87,21.87,75875.48638132296,2.2066,2.2076,2.2066,2.2066,75875.4864
2007-07-19 13:00:00,21.87,21.88,21.87,21.87,110570.68741893645,2.2066,2.2076,2.2066,2.2066,110570.6874
2007-07-19 13:05:00,21.87,21.87,21.83,21.85,136511.02464332036,2.2066,2.2066,2.2026,2.2046,136511.0246
2007-07-19 13:10:00,21.85,21.87,21.85,21.86,163099.87029831388,2.2046,2.2066,2.2046,2.2056,163099.8703
2007-07-19 13:15:00,21.86,21.86,21.84,21.84,123865.1102464332,2.2056,2.2056,2.2036,2.2036,123865.1102
2007-07-19 13:20:00,21.84,21.84,21.81,21.82,138456.54993514917,2.2036,2.2036,2.2005,2.2015,138456.5499
2007-07-19 13:25:00,21.82,21.82,21.76,21.76,207198.4435797665,2.2015,2.2015,2.1955,2.1955,207198.4436
2007-07-19 13:30:00,21.76,21.8,21.76,21.8,130350.19455252918,2.1955,2.1995,2.1955,2.1995,130350.1946
2007-07-19 13:35:00,21.8,21.83,21.8,21.8,129377.4319066148,2.1995,2.2026,2.1995,2.1995,129377.4319
2007-07-19 13:40:00,21.8,21.83,21.8,21.83,114785.99221789883,2.1995,2.2026,2.1995,2.2026,114785.9922
2007-07-19 13:45:00,21.82,21.83,21.81,21.83,115434.50064850845,2.2015,2.2026,2.2005,2.2026,115434.5006
2007-07-19 13:50:00,21.83,21.86,21.83,21.86,102464.33203631648,2.2026,2.2056,2.2026,2.2056,102464.332
2007-07-19 13:55:00,21.86,21.86,21.85,21.85,77821.01167315175,2.2056,2.2056,2.2046,2.2046,77821.0117
2007-07-19 14:00:00,21.85,21.85,21.78,21.82,199740.59662775617,2.2046,2.2046,2.1975,2.2015,199740.5966
2007-07-19 14:05:00,21.82,21.82,21.76,21.79,255188.0674448768,2.2015,2.2015,2.1955,2.1985,255188.0674
2007-07-19 14:10:00,21.79,21.8,21.72,21.75,271400.7782101167,2.1985,2.1995,2.1915,2.1945,271400.7782
2007-07-19 14:15:00,21.75,21.75,21.71,21.75,331063.5538261997,2.1945,2.1945,2.1904,2.1945,331063.5538
2007-07-19 14:20:00,21.75,21.75,21.72,21.73,174773.02204928664,2.1945,2.1945,2.1915,2.1925,174773.022
2007-07-19 14:25:00,21.73,21.75,21.72,21.72,175421.53047989623,2.1925,2.1945,2.1915,2.1915,175421.5305
2007-07-19 14:30:00,21.72,21.74,21.71,21.72,122892.3476005188,2.1915,2.1935,2.1904,2.1915,122892.3476
2007-07-19 14:35:00,21.72,21.76,21.71,21.73,199416.34241245137,2.1915,2.1955,2.1904,2.1925,199416.3424
2007-07-19 14:40:00,21.72,21.75,21.72,21.73,109922.17898832684,2.1915,2.1945,2.1915,2.1925,109922.179
2007-07-19 14:45:00,21.73,21.74,21.72,21.74,160181.5823605707,2.1925,2.1935,2.1915,2.1935,160181.5824
2007-07-19 14:50:00,21.74,21.77,21.73,21.77,167963.68352788588,2.1935,2.1965,2.1925,2.1965,167963.6835
2007-07-19 14:55:00,21.77,21.77,21.74,21.75,70038.91050583658,2.1965,2.1965,2.1935,2.1945,70038.9105
2007-07-19 15:00:00,21.75,21.78,21.73,21.78,163748.37872892348,2.1945,2.1975,2.1925,2.1975,163748.3787
2007-07-19 15:05:00,21.78,21.82,21.78,21.82,323281.4526588846,2.1975,2.2015,2.1975,2.2015,323281.4527
2007-07-19 15:10:00,21.82,21.83,21.81,21.81,222438.39169909208,2.2015,2.2026,2.2005,2.2005,222438.3917
2007-07-19 15:15:00,21.81,21.81,21.79,21.79,242542.1530479896,2.2005,2.2005,2.1985,2.1985,242542.153
2007-07-19 15:20:00,21.79,21.81,21.79,21.8,269130.99870298314,2.1985,2.2005,2.1985,2.1995,269130.9987
2007-07-19 15:25:00,21.8,21.81,21.79,21.8,331063.5538261997,2.1995,2.2005,2.1985,2.1995,331063.5538
2007-07-19 15:30:00,21.8,21.83,21.8,21.83,384565.4993514916,2.1995,2.2026,2.1995,2.2026,384565.4994
2007-07-19 15:35:00,21.83,21.85,21.83,21.85,320038.9105058366,2.2026,2.2046,2.2026,2.2046,320038.9105
2007-07-19 15:40:00,21.85,21.85,21.8,21.81,499027.2373540856,2.2046,2.2046,2.1995,2.2005,499027.2374
2007-07-19 15:45:00,21.81,21.82,21.79,21.79,453631.6472114138,2.2005,2.2015,2.1985,2.1985,453631.6472
2007-07-19 15:50:00,21.79,21.82,21.79,21.79,639429.3125810636,2.1985,2.2015,2.1985,2.1985,639429.3126
2007-07-19 15:55:00,21.79,21.81,21.74,21.78,841115.4345006485,2.1985,2.2005,2.1935,2.1975,841115.4345
2007-07-20 09:30:00,21.74,21.88,21.74,21.8,7589494.163424125,2.1935,2.2076,2.1935,2.1995,7589494.1634
2007-07-20 09:35:00,21.8,21.84,21.79,21.82,487029.8313878081,2.1995,2.2036,2.1985,2.2015,487029.8314
2007-07-20 09:40:00,21.83,21.85,21.8,21.83,193904.02075226972,2.2026,2.2046,2.1995,2.2026,193904.0208
2007-07-20 09:45:00,21.82,21.86,21.82,21.85,365434.5006485084,2.2015,2.2056,2.2015,2.2046,365434.5006
2007-07-20 09:50:00,21.85,21.89,21.83,21.84,511997.4059662776,2.2046,2.2086,2.2026,2.2036,511997.406
2007-07-20 09:55:00,21.84,21.87,21.79,21.8,407263.2944228275,2.2036,2.2066,2.1985,2.1995,407263.2944
2007-07-20 10:00:00,21.8,21.86,21.74,21.77,738326.8482490273,2.1995,2.2056,2.1935,2.1965,738326.8482
2007-07-20 10:05:00,21.77,21.77,21.72,21.73,264267.1854734112,2.1965,2.1965,2.1915,2.1925,264267.1855
2007-07-20 10:10:00,21.73,21.78,21.72,21.75,393320.3631647212,2.1925,2.1975,2.1915,2.1945,393320.3632
2007-07-20 10:15:00,21.74,21.75,21.72,21.73,182879.3774319066,2.1935,2.1945,2.1915,2.1925,182879.3774
2007-07-20 10:20:00,21.73,21.75,21.72,21.73,213683.5278858625,2.1925,2.1945,2.1915,2.1925,213683.5279
2007-07-20 10:25:00,21.73,21.75,21.72,21.74,138456.54993514917,2.1925,2.1945,2.1915,2.1935,138456.5499
2007-07-20 10:30:00,21.74,21.75,21.67,21.67,408236.0570687419,2.1935,2.1945,2.1864,2.1864,408236.0571
2007-07-20 10:35:00,21.67,21.69,21.64,21.64,506809.3385214008,2.1864,2.1884,2.1834,2.1834,506809.3385
2007-07-20 10:40:00,21.64,21.65,21.58,21.58,619325.551232166,2.1834,2.1844,2.1773,2.1773,619325.5512
2007-07-20 10:45:00,21.58,21.61,21.56,21.6,458171.20622568094,2.1773,2.1804,2.1753,2.1793,458171.2062
2007-07-20 10:50:00,21.6,21.64,21.58,21.63,274967.5745784695,2.1793,2.1834,2.1773,2.1824,274967.5746
2007-07-20 10:55:00,21.63,21.64,21.6,21.61,392996.1089494164,2.1824,2.1834,2.1793,2.1804,392996.1089
2007-07-20 11:00:00,21.61,21.64,21.6,21.63,162451.36186770428,2.1804,2.1834,2.1793,2.1824,162451.3619
2007-07-20 11:05:00,21.64,21.66,21.63,21.66,239299.61089494164,2.1834,2.1854,2.1824,2.1854,239299.6109
2007-07-20 11:10:00,21.66,21.67,21.64,21.67,357652.3994811933,2.1854,2.1864,2.1834,2.1864,357652.3995
2007-07-20 11:15:00,21.67,21.67,21.65,21.65,138456.54993514917,2.1864,2.1864,2.1844,2.1844,138456.5499
2007-07-20 11:20:00,21.64,21.64,21.61,21.62,345006.4850843061,2.1834,2.1834,2.1804,2.1814,345006.4851
2007-07-20 11:25:00,21.62,21.66,21.61,21.66,275616.0830090791,2.1814,2.1854,2.1804,2.1854,275616.083
2007-07-20 11:30:00,21.66,21.66,21.63,21.64,234111.54345006487,2.1854,2.1854,2.1824,2.1834,234111.5435
2007-07-20 11:35:00,21.64,21.64,21.6,21.61,156939.0402075227,2.1834,2.1834,2.1793,2.1804,156939.0402
2007-07-20 11:40:00,21.61,21.64,21.61,21.61,193579.76653696492,2.1804,2.1834,2.1804,2.1804,193579.7665
2007-07-20 11:45:00,21.61,21.65,21.61,21.64,163099.87029831388,2.1804,2.1844,2.1804,2.1834,163099.8703
2007-07-20 11:50:00,21.64,21.66,21.62,21.66,166018.15823605706,2.1834,2.1854,2.1814,2.1854,166018.1582
2007-07-20 11:55:00,21.65,21.66,21.6,21.62,243514.91569390404,2.1844,2.1854,2.1793,2.1814,243514.9157
2007-07-20 12:00:00,21.62,21.62,21.59,21.6,340142.67185473413,2.1814,2.1814,2.1783,2.1793,340142.6719
2007-07-20 12:05:00,21.59,21.63,21.59,21.63,240920.88197146563,2.1783,2.1824,2.1783,2.1824,240920.882
2007-07-20 12:10:00,21.63,21.64,21.62,21.63,104085.60311284049,2.1824,2.1834,2.1814,2.1824,104085.6031
2007-07-20 12:15:00,21.63,21.63,21.59,21.6,200064.85084306097,2.1824,2.1824,2.1783,2.1793,200064.8508
2007-07-20 12:20:00,21.6,21.63,21.6,21.62,128728.9234760052,2.1793,2.1824,2.1793,2.1814,128728.9235
2007-07-20 12:25:00,21.62,21.66,21.61,21.64,536964.9805447471,2.1814,2.1854,2.1804,2.1834,536964.9805
2007-07-20 12:30:00,21.64,21.64,21.64,21.64,105058.36575875488,2.1834,2.1834,2.1834,2.1834,105058.3658
2007-07-20 12:35:00,21.64,21.64,21.62,21.63,295395.59014267183,2.1834,2.1834,2.1814,2.1824,295395.5901
2007-07-20 12:40:00,21.63,21.63,21.6,21.61,275616.0830090791,2.1824,2.1824,2.1793,2.1804,275616.083
2007-07-20 12:45:00,21.6,21.64,21.6,21.61,252918.2879377432,2.1793,2.1834,2.1793,2.1804,252918.2879
2007-07-20 12:50:00,21.62,21.63,21.6,21.61,204280.1556420233,2.1814,2.1824,2.1793,2.1804,204280.1556
2007-07-20 12:55:00,21.61,21.61,21.58,21.59,665693.9040207523,2.1804,2.1804,2.1773,2.1783,665693.904
2007-07-20 13:00:00,21.59,21.61,21.58,21.6,342736.7055771725,2.1783,2.1804,2.1773,2.1793,342736.7056
2007-07-20 13:05:00,21.6,21.62,21.59,21.59,259727.626459144,2.1793,2.1814,2.1783,2.1783,259727.6265
2007-07-20 13:10:00,21.59,21.61,21.59,21.59,235084.3060959793,2.1783,2.1804,2.1783,2.1783,235084.3061
2007-07-20 13:15:00,21.59,21.64,21.59,21.63,686446.1738002594,2.1783,2.1834,2.1783,2.1824,686446.1738
2007-07-20 13:20:00,21.63,21.64,21.62,21.63,120946.82230869,2.1824,2.1834,2.1814,2.1824,120946.8223
2007-07-20 13:25:00,21.63,21.64,21.62,21.63,255836.5758754864,2.1824,2.1834,2.1814,2.1824,255836.5759
2007-07-20 13:30:00,21.63,21.63,21.6,21.6,129701.6861219196,2.1824,2.1824,2.1793,2.1793,129701.6861
2007-07-20 13:35:00,21.6,21.62,21.6,21.6,222438.39169909208,2.1793,2.1814,2.1793,2.1793,222438.3917
2007-07-20 13:40:00,21.6,21.62,21.59,21.59,590791.1802853437,2.1793,2.1814,2.1783,2.1783,590791.1803
2007-07-20 13:45:00,21.59,21.6,21.57,21.59,667639.4293125811,2.1783,2.1793,2.1763,2.1783,667639.4293
2007-07-20 13:50:00,21.59,21.6,21.57,21.57,272373.5408560311,2.1783,2.1793,2.1763,2.1763,272373.5409
2007-07-20 13:55:00,21.57,21.59,21.55,21.57,447795.07133592735,2.1763,2.1783,2.1743,2.1763,447795.0713
2007-07-20 14:00:00,21.57,21.58,21.55,21.55,426718.5473411154,2.1763,2.1773,2.1743,2.1743,426718.5473
2007-07-20 14:05:00,21.55,21.62,21.54,21.59,489948.11932555126,2.1743,2.1814,2.1733,2.1783,489948.1193
2007-07-20 14:10:00,21.59,21.6,21.57,21.58,239299.61089494164,2.1783,2.1793,2.1763,2.1773,239299.6109
2007-07-20 14:15:00,21.58,21.6,21.56,21.58,320687.4189364462,2.1773,2.1793,2.1753,2.1773,320687.4189
2007-07-20 14:20:00,21.58,21.59,21.56,21.57,239299.61089494164,2.1773,2.1783,2.1753,2.1763,239299.6109
2007-07-20 14:25:00,21.57,21.57,21.54,21.54,296692.6070038911,2.1763,2.1763,2.1733,2.1733,296692.607
2007-07-20 14:30:00,21.54,21.58,21.53,21.57,369974.0596627756,2.1733,2.1773,2.1723,2.1763,369974.0597
2007-07-20 14:35:00,21.57,21.59,21.53,21.54,403696.4980544747,2.1763,2.1783,2.1723,2.1733,403696.4981
2007-07-20 14:40:00,21.54,21.55,21.53,21.54,619974.0596627756,2.1733,2.1743,2.1723,2.1733,619974.0597
2007-07-20 14:45:00,21.54,21.55,21.53,21.53,389105.05836575874,2.1733,2.1743,2.1723,2.1723,389105.0584
2007-07-20 14:50:00,21.53,21.54,21.52,21.53,371919.5849546044,2.1723,2.1733,2.1713,2.1723,371919.585
2007-07-20 14:55:00,21.53,21.6,21.53,21.57,581063.5538261997,2.1723,2.1793,2.1723,2.1763,581063.5538
2007-07-20 15:00:00,21.56,21.59,21.56,21.58,254863.813229572,2.1753,2.1783,2.1753,2.1773,254863.8132
2007-07-20 15:05:00,21.58,21.58,21.54,21.56,260051.8806744488,2.1773,2.1773,2.1733,2.1753,260051.8807
2007-07-20 15:10:00,21.56,21.56,21.49,21.5,877107.6523994812,2.1753,2.1753,2.1682,2.1693,877107.6524
2007-07-20 15:15:00,21.5,21.56,21.5,21.56,475680.9338521401,2.1693,2.1753,2.1693,2.1753,475680.9339
2007-07-20 15:20:00,21.56,21.58,21.55,21.58,639429.3125810636,2.1753,2.1773,2.1743,2.1773,639429.3126
2007-07-20 15:25:00,21.58,21.59,21.58,21.58,278858.62516212714,2.1773,2.1783,2.1773,2.1773,278858.6252
2007-07-20 15:30:00,21.58,21.58,21.53,21.54,749675.7457846953,2.1773,2.1773,2.1723,2.1733,749675.7458
2007-07-20 15:35:00,21.54,21.57,21.53,21.54,765564.2023346304,2.1733,2.1763,2.1723,2.1733,765564.2023
2007-07-20 15:40:00,21.54,21.57,21.54,21.57,534695.2010376136,2.1733,2.1763,2.1733,2.1763,534695.201
2007-07-20 15:45:00,21.57,21.58,21.56,21.57,807068.7418936447,2.1763,2.1773,2.1753,2.1763,807068.7419
2007-07-20 15:50:00,21.57,21.58,21.54,21.55,903372.24383917,2.1763,2.1773,2.1733,2.1743,903372.2438
2007-07-20 15:55:00,21.55,21.55,21.51,21.52,1356679.636835279,2.1743,2.1743,2.1703,2.1713,1356679.6368
2007-07-23 09:30:00,21.58,21.62,21.56,21.59,1277885.8625162127,2.1773,2.1814,2.1753,2.1783,1277885.8625
2007-07-23 09:35:00,21.59,21.6,21.56,21.59,636835.2788586252,2.1783,2.1793,2.1753,2.1783,636835.2789
2007-07-23 09:40:00,21.59,21.62,21.58,21.59,941309.9870298314,2.1783,2.1814,2.1773,2.1783,941309.987
2007-07-23 09:45:00,21.58,21.58,21.55,21.57,254863.813229572,2.1773,2.1773,2.1743,2.1763,254863.8132
2007-07-23 09:50:00,21.57,21.57,21.53,21.53,601491.5693904021,2.1763,2.1763,2.1723,2.1723,601491.5694
2007-07-23 09:55:00,21.53,21.55,21.52,21.52,175097.27626459143,2.1723,2.1743,2.1713,2.1713,175097.2763
2007-07-23 10:00:00,21.52,21.57,21.52,21.54,469195.8495460441,2.1713,2.1763,2.1713,2.1733,469195.8495
2007-07-23 10:05:00,21.55,21.55,21.49,21.5,238975.35667963684,2.1743,2.1743,2.1682,2.1693,238975.3567
2007-07-23 10:10:00,21.5,21.52,21.5,21.51,259403.3722438392,2.1693,2.1713,2.1693,2.1703,259403.3722
2007-07-23 10:15:00,21.51,21.52,21.5,21.5,538261.9974059663,2.1703,2.1713,2.1693,2.1693,538261.9974
2007-07-23 10:20:00,21.5,21.51,21.47,21.47,432230.86900129705,2.1693,2.1703,2.1662,2.1662,432230.869
2007-07-23 10:25:00,21.47,21.49,21.47,21.48,408236.0570687419,2.1662,2.1682,2.1662,2.1672,408236.0571
2007-07-23 10:30:00,21.48,21.49,21.46,21.48,274967.5745784695,2.1672,2.1682,2.1652,2.1672,274967.5746
2007-07-23 10:35:00,21.48,21.49,21.47,21.49,291828.79377431906,2.1672,2.1682,2.1662,2.1682,291828.7938
2007-07-23 10:40:00,21.49,21.49,21.47,21.47,389105.05836575874,2.1682,2.1682,2.1662,2.1662,389105.0584
2007-07-23 10:45:00,21.47,21.48,21.47,21.47,193579.76653696492,2.1662,2.1672,2.1662,2.1662,193579.7665
2007-07-23 10:50:00,21.47,21.47,21.45,21.46,254863.813229572,2.1662,2.1662,2.1642,2.1652,254863.8132
2007-07-23 10:55:00,21.46,21.48,21.45,21.46,271725.0324254215,2.1652,2.1672,2.1642,2.1652,271725.0324
2007-07-23 11:00:00,21.47,21.5,21.47,21.47,746757.457846952,2.1662,2.1693,2.1662,2.1662,746757.4578
2007-07-23 11:05:00,21.47,21.5,21.46,21.46,613813.2295719845,2.1662,2.1693,2.1652,2.1652,613813.2296
2007-07-23 11:10:00,21.46,21.47,21.45,21.46,222438.39169909208,2.1652,2.1662,2.1642,2.1652,222438.3917
2007-07-23 11:15:00,21.46,21.47,21.43,21.46,354409.8573281453,2.1652,2.1662,2.1622,2.1652,354409.8573
2007-07-23 11:20:00,21.46,21.47,21.45,21.45,275616.0830090791,2.1652,2.1662,2.1642,2.1642,275616.083
2007-07-23 11:25:00,21.45,21.46,21.45,21.45,427042.8015564202,2.1642,2.1652,2.1642,2.1642,427042.8016
2007-07-23 11:30:00,21.45,21.47,21.44,21.46,312256.8093385214,2.1642,2.1662,2.1632,2.1652,312256.8093
2007-07-23 11:35:00,21.46,21.46,21.45,21.45,287613.4889753567,2.1652,2.1652,2.1642,2.1642,287613.489
2007-07-23 11:40:00,21.46,21.46,21.45,21.45,162451.36186770428,2.1652,2.1652,2.1642,2.1642,162451.3619
2007-07-23 11:45:00,21.46,21.46,21.43,21.44,176070.03891050583,2.1652,2.1652,2.1622,2.1632,176070.0389
2007-07-23 11:50:00,21.44,21.47,21.44,21.47,227950.71335927368,2.1632,2.1662,2.1632,2.1662,227950.7134
2007-07-23 11:55:00,21.47,21.49,21.46,21.46,443579.766536965,2.1662,2.1682,2.1652,2.1652,443579.7665
2007-07-23 12:00:00,21.46,21.46,21.45,21.46,168936.44617380027,2.1652,2.1652,2.1642,2.1652,168936.4462
2007-07-23 12:05:00,21.46,21.47,21.45,21.47,111867.70428015564,2.1652,2.1662,2.1642,2.1662,111867.7043
2007-07-23 12:10:00,21.46,21.5,21.46,21.5,178988.32684824904,2.1652,2.1693,2.1652,2.1693,178988.3268
2007-07-23 12:15:00,21.5,21.53,21.49,21.51,200389.10505836576,2.1693,2.1723,2.1682,2.1703,200389.1051
2007-07-23 12:20:00,21.51,21.52,21.48,21.49,133268.48249027238,2.1703,2.1713,2.1672,2.1682,133268.4825
2007-07-23 12:25:00,21.48,21.51,21.48,21.49,152723.73540856031,2.1672,2.1703,2.1672,2.1682,152723.7354
2007-07-23 12:30:00,21.49,21.5,21.48,21.5,220168.6121919585,2.1682,2.1693,2.1672,2.1693,220168.6122
2007-07-23 12:35:00,21.5,21.51,21.48,21.5,93709.46822308692,2.1693,2.1703,2.1672,2.1693,93709.4682
2007-07-23 12:40:00,21.5,21.52,21.5,21.51,91763.9429312581,2.1693,2.1713,2.1693,2.1703,91763.9429
2007-07-23 12:45:00,21.51,21.53,21.51,21.52,173151.75097276265,2.1703,2.1723,2.1703,2.1713,173151.751
2007-07-23 12:50:00,21.52,21.54,21.52,21.54,246757.457846952,2.1713,2.1733,2.1713,2.1733,246757.4578
2007-07-23 12:55:00,21.54,21.55,21.52,21.53,281128.4046692607,2.1733,2.1743,2.1713,2.1723,281128.4047
2007-07-23 13:00:00,21.53,21.53,21.51,21.51,130998.70298313878,2.1723,2.1723,2.1703,2.1703,130998.703
2007-07-23 13:05:00,21.52,21.53,21.51,21.52,142023.34630350195,2.1713,2.1723,2.1703,2.1713,142023.3463
2007-07-23 13:10:00,21.52,21.55,21.51,21.54,275940.3372243839,2.1713,2.1743,2.1703,2.1733,275940.3372
2007-07-23 13:15:00,21.54,21.54,21.54,21.54,68741.89364461738,2.1733,2.1733,2.1733,2.1733,68741.8936
2007-07-23 13:20:00,21.54,21.55,21.53,21.53,613164.7211413749,2.1733,2.1743,2.1723,2.1723,613164.7211
2007-07-23 13:25:00,21.54,21.54,21.52,21.53,250000.0,2.1733,2.1733,2.1713,2.1723,250000.0
2007-07-23 13:30:00,21.53,21.55,21.53,21.54,170233.46303501946,2.1723,2.1743,2.1723,2.1733,170233.463
2007-07-23 13:35:00,21.54,21.55,21.54,21.55,159533.0739299611,2.1733,2.1743,2.1733,2.1743,159533.0739
2007-07-23 13:40:00,21.55,21.56,21.53,21.53,156290.5317769131,2.1743,2.1753,2.1723,2.1723,156290.5318
2007-07-23 13:45:00,21.53,21.54,21.53,21.54,177691.30998702985,2.1723,2.1733,2.1723,2.1733,177691.31
2007-07-23 13:50:00,21.54,21.54,21.53,21.53,69714.65629053178,2.1733,2.1733,2.1723,2.1723,69714.6563
2007-07-23 13:55:00,21.53,21.53,21.52,21.53,119649.80544747082,2.1723,2.1723,2.1713,2.1723,119649.8054
2007-07-23 14:00:00,21.53,21.53,21.5,21.52,220492.8664072633,2.1723,2.1723,2.1693,2.1713,220492.8664
2007-07-23 14:05:00,21.52,21.52,21.49,21.52,342412.4513618677,2.1713,2.1713,2.1682,2.1713,342412.4514
2007-07-23 14:10:00,21.51,21.52,21.5,21.51,169260.70038910507,2.1703,2.1713,2.1693,2.1703,169260.7004
2007-07-23 14:15:00,21.51,21.54,21.51,21.53,407263.2944228275,2.1703,2.1733,2.1703,2.1723,407263.2944
2007-07-23 14:20:00,21.53,21.53,21.52,21.53,239623.86511024644,2.1723,2.1723,2.1713,2.1723,239623.8651
2007-07-23 14:25:00,21.53,21.54,21.52,21.53,657263.2944228275,2.1723,2.1733,2.1713,2.1723,657263.2944
2007-07-23 14:30:00,21.53,21.53,21.53,21.53,176718.54734111545,2.1723,2.1723,2.1723,2.1723,176718.5473
2007-07-23 14:35:00,21.53,21.54,21.53,21.53,618352.7885862517,2.1723,2.1733,2.1723,2.1723,618352.7886
2007-07-23 14:40:00,21.53,21.53,21.51,21.53,509727.626459144,2.1723,2.1723,2.1703,2.1723,509727.6265
2007-07-23 14:45:00,21.53,21.53,21.51,21.53,507133.5927367056,2.1723,2.1723,2.1703,2.1723,507133.5927
2007-07-23 14:50:00,21.53,21.53,21.51,21.52,161802.8534370947,2.1723,2.1723,2.1703,2.1713,161802.8534
2007-07-23 14:55:00,21.52,21.53,21.52,21.52,159533.0739299611,2.1713,2.1723,2.1713,2.1713,159533.0739
2007-07-23 15:00:00,21.52,21.53,21.5,21.51,158560.3112840467,2.1713,2.1723,2.1693,2.1703,158560.3113
2007-07-23 15:05:00,21.51,21.51,21.48,21.49,235408.5603112841,2.1703,2.1703,2.1672,2.1682,235408.5603
2007-07-23 15:10:00,21.49,21.49,21.49,21.49,123865.1102464332,2.1682,2.1682,2.1682,2.1682,123865.1102
2007-07-23 15:15:00,21.49,21.49,21.48,21.48,147859.92217898832,2.1682,2.1682,2.1672,2.1672,147859.9222
2007-07-23 15:20:00,21.48,21.5,21.48,21.5,81387.80804150454,2.1672,2.1693,2.1672,2.1693,81387.808
2007-07-23 15:25:00,21.5,21.52,21.49,21.51,286640.7263294423,2.1693,2.1713,2.1682,2.1703,286640.7263
2007-07-23 15:30:00,21.51,21.51,21.49,21.51,224708.1712062257,2.1703,2.1703,2.1682,2.1703,224708.1712
2007-07-23 15:35:00,21.51,21.51,21.47,21.47,350518.80674448767,2.1703,2.1703,2.1662,2.1662,350518.8067
2007-07-23 15:40:00,21.47,21.51,21.47,21.47,538261.9974059663,2.1662,2.1703,2.1662,2.1662,538261.9974
2007-07-23 15:45:00,21.47,21.47,21.4,21.42,1116731.5175097275,2.1662,2.1662,2.1592,2.1612,1116731.5175
2007-07-23 15:50:00,21.42,21.46,21.42,21.45,630025.9403372244,2.1612,2.1652,2.1612,2.1642,630025.9403
2007-07-23 15:55:00,21.45,21.47,21.45,21.46,777561.6083009079,2.1642,2.1662,2.1642,2.1652,777561.6083
2007-07-24 09:30:00,21.32,21.46,21.13,21.13,1263618.6770428016,2.1511,2.1652,2.1319,2.1319,1263618.677
2007-07-24 09:35:00,21.13,21.33,21.13,21.28,719195.8495460441,2.1319,2.1521,2.1319,2.1471,719195.8495
2007-07-24 09:40:00,21.27,21.32,21.26,21.31,401426.7185473411,2.1461,2.1511,2.145,2.1501,401426.7185
2007-07-24 09:45:00,21.32,21.34,21.3,21.32,531776.9130998703,2.1511,2.1531,2.1491,2.1511,531776.9131
2007-07-24 09:50:00,21.32,21.37,21.31,21.36,450389.1050583658,2.1511,2.1561,2.1501,2.1551,450389.1051
2007-07-24 09:55:00,21.36,21.37,21.34,21.36,288586.2516212711,2.1551,2.1561,2.1531,2.1551,288586.2516
2007-07-24 10:00:00,21.36,21.37,21.35,21.35,374837.8728923476,2.1551,2.1561,2.1541,2.1541,374837.8729
2007-07-24 10:05:00,21.35,21.35,21.27,21.28,297016.8612191959,2.1541,2.1541,2.1461,2.1471,297016.8612
2007-07-24 10:10:00,21.28,21.3,21.28,21.29,204604.4098573281,2.1471,2.1491,2.1471,2.1481,204604.4099
2007-07-24 10:15:00,21.29,21.35,21.29,21.34,297016.8612191959,2.1481,2.1541,2.1481,2.1531,297016.8612
2007-07-24 10:20:00,21.34,21.35,21.28,21.29,334630.35019455256,2.1531,2.1541,2.1471,2.1481,334630.3502
2007-07-24 10:25:00,21.29,21.32,21.29,21.31,154669.2607003891,2.1481,2.1511,2.1481,2.1501,154669.2607
2007-07-24 10:30:00,21.31,21.31,21.27,21.27,159208.8197146563,2.1501,2.1501,2.1461,2.1461,159208.8197
2007-07-24 10:35:00,21.27,21.3,21.26,21.29,226329.4422827497,2.1461,2.1491,2.145,2.1481,226329.4423
2007-07-24 10:40:00,21.3,21.34,21.29,21.32,212062.2568093385,2.1491,2.1531,2.1481,2.1511,212062.2568
2007-07-24 10:45:00,21.32,21.32,21.25,21.26,395590.1426718548,2.1511,2.1511,2.144,2.145,395590.1427
2007-07-24 10:50:00,21.26,21.3,21.26,21.27,232166.01815823605,2.145,2.1491,2.145,2.1461,232166.0182
2007-07-24 10:55:00,21.27,21.29,21.27,21.27,292153.04798962385,2.1461,2.1481,2.1461,2.1461,292153.048
2007-07-24 11:00:00,21.27,21.27,21.24,21.25,272049.2866407263,2.1461,2.1461,2.143,2.144,272049.2866
2007-07-24 11:05:00,21.26,21.26,21.24,21.24,141374.83787289236,2.145,2.145,2.143,2.143,141374.8379
2007-07-24 11:10:00,21.25,21.25,21.23,21.25,132944.22827496758,2.144,2.144,2.142,2.144,132944.2283
2007-07-24 11:15:00,21.25,21.26,21.24,21.25,162127.10765239949,2.144,2.145,2.143,2.144,162127.1077
2007-07-24 11:20:00,21.25,21.25,21.21,21.23,310311.2840466926,2.144,2.144,2.14,2.142,310311.284
2007-07-24 11:25:00,21.23,21.24,21.21,21.22,129053.17769131,2.142,2.143,2.14,2.141,129053.1777
2007-07-24 11:30:00,21.22,21.22,21.2,21.21,197470.81712062252,2.141,2.141,2.139,2.14,197470.8171
2007-07-24 11:35:00,21.21,21.21,21.19,21.2,335603.11284046696,2.14,2.14,2.138,2.139,335603.1128
2007-07-24 11:40:00,21.2,21.25,21.2,21.25,182879.3774319066,2.139,2.144,2.139,2.144,182879.3774
2007-07-24 11:45:00,21.25,21.25,21.21,21.21,364461.7380025941,2.144,2.144,2.14,2.14,364461.738
2007-07-24 11:50:00,21.21,21.23,21.19,21.21,174773.02204928664,2.14,2.142,2.138,2.14,174773.022
2007-07-24 11:55:00,21.21,21.23,21.2,21.23,153372.2438391699,2.14,2.142,2.139,2.142,153372.2438
2007-07-24 12:00:00,21.22,21.23,21.17,21.17,203631.6472114137,2.141,2.142,2.136,2.136,203631.6472
2007-07-24 12:05:00,21.17,21.17,21.13,21.13,321335.9273670558,2.136,2.136,2.1319,2.1319,321335.9274
2007-07-24 12:10:00,21.13,21.15,21.12,21.15,356031.1284046693,2.1319,2.1339,2.1309,2.1339,356031.1284
2007-07-24 12:15:00,21.15,21.19,21.15,21.16,199092.08819714657,2.1339,2.138,2.1339,2.135,199092.0882
2007-07-24 12:20:00,21.16,21.17,21.15,21.16,339494.16342412453,2.135,2.136,2.1339,2.135,339494.1634
2007-07-24 12:25:00,21.16,21.2,21.16,21.18,451361.8677042802,2.135,2.139,2.135,2.137,451361.8677
2007-07-24 12:30:00,21.19,21.21,21.18,21.2,564526.588845655,2.138,2.14,2.137,2.139,564526.5888
2007-07-24 12:35:00,21.19,21.2,21.17,21.17,302204.92866407265,2.138,2.139,2.136,2.136,302204.9287
2007-07-24 12:40:00,21.18,21.2,21.17,21.19,177042.80155642025,2.137,2.139,2.136,2.138,177042.8016
2007-07-24 12:45:00,21.2,21.2,21.16,21.17,164396.88715953307,2.139,2.139,2.135,2.136,164396.8872
2007-07-24 12:50:00,21.17,21.17,21.15,21.17,296692.6070038911,2.136,2.136,2.1339,2.136,296692.607
2007-07-24 12:55:00,21.17,21.17,21.13,21.13,175421.53047989623,2.136,2.136,2.1319,2.1319,175421.5305
2007-07-24 13:00:00,21.13,21.15,21.13,21.13,212062.2568093385,2.1319,2.1339,2.1319,2.1319,212062.2568
2007-07-24 13:05:00,21.13,21.13,21.11,21.12,284046.6926070039,2.1319,2.1319,2.1299,2.1309,284046.6926
2007-07-24 13:10:00,21.12,21.14,21.11,21.12,199092.08819714657,2.1309,2.1329,2.1299,2.1309,199092.0882
2007-07-24 13:15:00,21.12,21.12,21.09,21.1,274643.3203631647,2.1309,2.1309,2.1279,2.1289,274643.3204
2007-07-24 13:20:00,21.1,21.1,21.07,21.08,381971.4656290532,2.1289,2.1289,2.1259,2.1269,381971.4656
2007-07-24 13:25:00,21.07,21.09,21.07,21.08,168936.44617380027,2.1259,2.1279,2.1259,2.1269,168936.4462
2007-07-24 13:30:00,21.08,21.09,21.06,21.09,492866.4072632944,2.1269,2.1279,2.1249,2.1279,492866.4073
2007-07-24 13:35:00,21.08,21.14,21.06,21.13,518482.4902723736,2.1269,2.1329,2.1249,2.1319,518482.4903
2007-07-24 13:40:00,21.13,21.14,21.12,21.13,443579.766536965,2.1319,2.1329,2.1309,2.1319,443579.7665
2007-07-24 13:45:00,21.13,21.13,21.1,21.11,308690.0129701686,2.1319,2.1319,2.1289,2.1299,308690.013
2007-07-24 13:50:00,21.11,21.11,21.05,21.06,623865.1102464332,2.1299,2.1299,2.1239,2.1249,623865.1102
2007-07-24 13:55:00,21.06,21.08,21.05,21.08,210116.73151750973,2.1249,2.1269,2.1239,2.1269,210116.7315
2007-07-24 14:00:00,21.08,21.08,21.05,21.06,313553.8261997406,2.1269,2.1269,2.1239,2.1249,313553.8262
2007-07-24 14:05:00,21.06,21.06,21.05,21.05,403372.2438391699,2.1249,2.1249,2.1239,2.1239,403372.2438
2007-07-24 14:10:00,21.05,21.06,21.05,21.05,317444.8767833982,2.1239,2.1249,2.1239,2.1239,317444.8768
2007-07-24 14:15:00,21.05,21.06,21.05,21.05,793774.3190661479,2.1239,2.1249,2.1239,2.1239,793774.3191
2007-07-24 14:20:00,21.06,21.09,21.06,21.08,286640.7263294423,2.1249,2.1279,2.1249,2.1269,286640.7263
2007-07-24 14:25:00,21.08,21.11,21.05,21.09,459468.22308690014,2.1269,2.1299,2.1239,2.1279,459468.2231
2007-07-24 14:30:00,21.09,21.1,21.07,21.07,303501.94552529184,2.1279,2.1289,2.1259,2.1259,303501.9455
2007-07-24 14:35:00,21.07,21.09,21.07,21.07,258754.8638132296,2.1259,2.1279,2.1259,2.1259,258754.8638
2007-07-24 14:40:00,21.07,21.08,21.05,21.08,444552.52918287937,2.1259,2.1269,2.1239,2.1269,444552.5292
2007-07-24 14:45:00,21.07,21.09,21.05,21.09,278858.62516212714,2.1259,2.1279,2.1239,2.1279,278858.6252
2007-07-24 14:50:00,21.09,21.09,21.06,21.07,311932.5551232166,2.1279,2.1279,2.1249,2.1259,311932.5551
2007-07-24 14:55:00,21.07,21.07,21.03,21.04,566796.3683527886,2.1259,2.1259,2.1218,2.1228,566796.3684
2007-07-24 15:00:00,21.04,21.04,21.0,21.04,717250.3242542153,2.1228,2.1228,2.1188,2.1228,717250.3243
2007-07-24 15:05:00,21.04,21.06,21.01,21.02,751945.5252918288,2.1228,2.1249,2.1198,2.1208,751945.5253
2007-07-24 15:10:00,21.03,21.04,21.0,21.04,584630.3501945526,2.1218,2.1228,2.1188,2.1228,584630.3502
2007-07-24 15:15:00,21.04,21.08,21.01,21.07,851815.8236057069,2.1228,2.1269,2.1198,2.1259,851815.8236
2007-07-24 15:20:00,21.06,21.06,21.01,21.01,818093.3852140078,2.1249,2.1249,2.1198,2.1198,818093.3852
2007-07-24 15:25:00,21.01,21.02,20.98,20.99,837224.383916991,2.1198,2.1208,2.1168,2.1178,837224.3839
2007-07-24 15:30:00,20.99,20.99,20.97,20.98,388780.80415045394,2.1178,2.1178,2.1158,2.1168,388780.8042
2007-07-24 15:35:00,20.98,21.0,20.96,20.98,1148184.176394293,2.1168,2.1188,2.1148,2.1168,1148184.1764
2007-07-24 15:40:00,20.98,20.98,20.93,20.96,853761.3488975357,2.1168,2.1168,2.1117,2.1148,853761.3489
2007-07-24 15:45:00,20.96,21.01,20.94,21.01,745136.1867704281,2.1148,2.1198,2.1128,2.1198,745136.1868
2007-07-24 15:50:00,21.01,21.01,20.94,20.96,1225032.4254215306,2.1198,2.1198,2.1128,2.1148,1225032.4254
2007-07-24 15:55:00,20.96,21.02,20.96,20.99,1512970.168612192,2.1148,2.1208,2.1148,2.1178,1512970.1686
2007-07-25 09:30:00,21.02,21.2,21.02,21.13,704604.4098573282,2.1208,2.139,2.1208,2.1319,704604.4099
2007-07-25 09:35:00,21.15,21.19,21.04,21.05,545719.8443579767,2.1339,2.138,2.1228,2.1239,545719.8444
2007-07-25 09:40:00,21.05,21.08,21.0,21.05,535019.4552529183,2.1239,2.1269,2.1188,2.1239,535019.4553
2007-07-25 09:45:00,21.05,21.06,21.03,21.05,514915.6939040208,2.1239,2.1249,2.1218,2.1239,514915.6939
2007-07-25 09:50:00,21.05,21.15,21.05,21.14,684176.3942931258,2.1239,2.1339,2.1239,2.1329,684176.3943
2007-07-25 09:55:00,21.13,21.15,21.13,21.13,235084.3060959793,2.1319,2.1339,2.1319,2.1319,235084.3061
2007-07-25 10:00:00,21.13,21.14,21.1,21.1,302529.18287937745,2.1319,2.1329,2.1289,2.1289,302529.1829
2007-07-25 10:05:00,21.1,21.13,21.09,21.11,595654.9935149157,2.1289,2.1319,2.1279,2.1299,595654.9935
2007-07-25 10:10:00,21.11,21.12,21.1,21.1,345006.4850843061,2.1299,2.1309,2.1289,2.1289,345006.4851
2007-07-25 10:15:00,21.1,21.12,21.07,21.07,807392.9961089494,2.1289,2.1309,2.1259,2.1259,807392.9961
2007-07-25 10:20:00,21.07,21.09,21.06,21.08,387808.0415045396,2.1259,2.1279,2.1249,2.1269,387808.0415
2007-07-25 10:25:00,21.07,21.08,21.05,21.05,501297.0168612192,2.1259,2.1269,2.1239,2.1239,501297.0169
2007-07-25 10:30:00,21.05,21.08,21.05,21.06,538261.9974059663,2.1239,2.1269,2.1239,2.1249,538261.9974
2007-07-25 10:35:00,21.06,21.08,21.05,21.08,478923.4760051881,2.1249,2.1269,2.1239,2.1269,478923.476
2007-07-25 10:40:00,21.08,21.1,21.05,21.06,700713.3592736706,2.1269,2.1289,2.1239,2.1249,700713.3593
2007-07-25 10:45:00,21.06,21.07,21.03,21.06,1085927.3670557716,2.1249,2.1259,2.1218,2.1249,1085927.3671
2007-07-25 10:50:00,21.06,21.08,21.04,21.05,800259.4033722439,2.1249,2.1269,2.1228,2.1239,800259.4034
2007-07-25 10:55:00,21.05,21.07,21.03,21.06,668612.1919584955,2.1239,2.1259,2.1218,2.1249,668612.192
2007-07-25 11:00:00,21.06,21.1,21.03,21.09,684824.9027237354,2.1249,2.1289,2.1218,2.1279,684824.9027
2007-07-25 11:05:00,21.08,21.11,21.05,21.05,423151.75097276265,2.1269,2.1299,2.1239,2.1239,423151.751
2007-07-25 11:10:00,21.06,21.08,21.05,21.06,254215.3047989624,2.1249,2.1269,2.1239,2.1249,254215.3048
2007-07-25 11:15:00,21.06,21.07,21.02,21.03,407263.2944228275,2.1249,2.1259,2.1208,2.1218,407263.2944
2007-07-25 11:20:00,21.02,21.05,21.01,21.03,613488.9753566796,2.1208,2.1239,2.1198,2.1218,613488.9754
2007-07-25 11:25:00,21.03,21.12,21.03,21.09,388456.5499351492,2.1218,2.1309,2.1218,2.1279,388456.5499
2007-07-25 11:30:00,21.08,21.12,21.07,21.09,291504.53955901426,2.1269,2.1309,2.1259,2.1279,291504.5396
2007-07-25 11:35:00,21.09,21.12,21.06,21.1,266212.71076524,2.1279,2.1309,2.1249,2.1289,266212.7108
2007-07-25 11:40:00,21.1,21.12,21.09,21.12,257782.1011673152,2.1289,2.1309,2.1279,2.1309,257782.1012
2007-07-25 11:45:00,21.12,21.16,21.12,21.15,227950.71335927368,2.1309,2.135,2.1309,2.1339,227950.7134
2007-07-25 11:50:00,21.15,21.15,21.1,21.14,307068.7418936446,2.1339,2.1339,2.1289,2.1329,307068.7419
2007-07-25 11:55:00,21.14,21.14,21.08,21.09,192607.00389105052,2.1329,2.1329,2.1269,2.1279,192607.0039
2007-07-25 12:00:00,21.09,21.13,21.09,21.11,107976.65369649806,2.1279,2.1319,2.1279,2.1299,107976.6537
2007-07-25 12:05:00,21.11,21.11,21.04,21.07,356031.1284046693,2.1299,2.1299,2.1228,2.1259,356031.1284
2007-07-25 12:10:00,21.07,21.07,21.05,21.06,121271.0765239948,2.1259,2.1259,2.1239,2.1249,121271.0765
2007-07-25 12:15:00,21.05,21.07,21.05,21.05,129053.17769131,2.1239,2.1259,2.1239,2.1239,129053.1777
2007-07-25 12:20:00,21.05,21.07,21.04,21.07,143644.61738002594,2.1239,2.1259,2.1228,2.1259,143644.6174
2007-07-25 12:25:00,21.07,21.11,21.07,21.08,154993.5149156939,2.1259,2.1299,2.1259,2.1269,154993.5149
2007-07-25 12:30:00,21.08,21.09,21.03,21.04,323605.7068741894,2.1269,2.1279,2.1218,2.1228,323605.7069
2007-07-25 12:35:00,21.04,21.04,21.02,21.02,148508.43060959794,2.1228,2.1228,2.1208,2.1208,148508.4306
2007-07-25 12:40:00,21.02,21.05,21.02,21.02,170233.46303501946,2.1208,2.1239,2.1208,2.1208,170233.463
2007-07-25 12:45:00,21.02,21.03,21.0,21.01,132295.71984435798,2.1208,2.1218,2.1188,2.1198,132295.7198
2007-07-25 12:50:00,21.01,21.01,20.96,20.98,600194.5525291829,2.1198,2.1198,2.1148,2.1168,600194.5525
2007-07-25 12:55:00,20.98,21.03,20.98,21.02,176718.54734111545,2.1168,2.1218,2.1168,2.1208,176718.5473
2007-07-25 13:00:00,21.02,21.04,21.02,21.03,91115.43450064852,2.1208,2.1228,2.1208,2.1218,91115.4345
2007-07-25 13:05:00,21.03,21.05,21.0,21.0,214656.2905317769,2.1218,2.1239,2.1188,2.1188,214656.2905
2007-07-25 13:10:00,21.0,21.0,20.92,20.96,448767.8339818418,2.1188,2.1188,2.1107,2.1148,448767.834
2007-07-25 13:15:00,20.96,20.98,20.92,20.96,214656.2905317769,2.1148,2.1168,2.1107,2.1148,214656.2905
2007-07-25 13:20:00,20.95,21.09,20.92,20.93,2479247.730220493,2.1138,2.1279,2.1107,2.1117,2479247.7302
2007-07-25 13:25:00,20.94,20.96,20.89,20.9,405642.0233463035,2.1128,2.1148,2.1077,2.1087,405642.0233
2007-07-25 13:30:00,20.89,20.93,20.85,20.92,561284.046692607,2.1077,2.1117,2.1037,2.1107,561284.0467
2007-07-25 13:35:00,20.92,20.92,20.88,20.9,179636.83527885863,2.1107,2.1107,2.1067,2.1087,179636.8353
2007-07-25 13:40:00,20.9,20.95,20.9,20.94,357976.6536964981,2.1087,2.1138,2.1087,2.1128,357976.6537
2007-07-25 13:45:00,20.94,20.97,20.92,20.95,189688.7159533074,2.1128,2.1158,2.1107,2.1138,189688.716
2007-07-25 13:50:00,20.96,20.96,20.88,20.9,266861.21919584955,2.1148,2.1148,2.1067,2.1087,266861.2192
2007-07-25 13:55:00,20.9,20.93,20.88,20.89,411478.5992217899,2.1087,2.1117,2.1067,2.1077,411478.5992
2007-07-25 14:00:00,20.89,20.92,20.87,20.88,630350.1945525293,2.1077,2.1107,2.1057,2.1067,630350.1946
2007-07-25 14:05:00,20.88,20.92,20.87,20.91,404345.0064850843,2.1067,2.1107,2.1057,2.1097,404345.0065
2007-07-25 14:10:00,20.91,20.97,20.89,20.96,354085.6031128405,2.1097,2.1158,2.1077,2.1148,354085.6031
2007-07-25 14:15:00,20.96,21.02,20.94,20.99,629053.17769131,2.1148,2.1208,2.1128,2.1178,629053.1777
2007-07-25 14:20:00,20.99,21.03,20.97,21.02,306420.233463035,2.1178,2.1218,2.1158,2.1208,306420.2335
2007-07-25 14:25:00,21.03,21.03,20.97,21.0,255836.5758754864,2.1218,2.1218,2.1158,2.1188,255836.5759
2007-07-25 14:30:00,21.0,21.0,20.98,20.99,340791.1802853437,2.1188,2.1188,2.1168,2.1178,340791.1803
2007-07-25 14:35:00,20.99,20.99,20.95,20.97,274319.0661478599,2.1178,2.1178,2.1138,2.1158,274319.0661
2007-07-25 14:40:00,20.98,20.99,20.97,20.98,328145.26588845655,2.1168,2.1178,2.1158,2.1168,328145.2659
2007-07-25 14:45:00,20.98,21.0,20.95,20.96,1078793.7743190662,2.1168,2.1188,2.1138,2.1148,1078793.7743
2007-07-25 14:50:00,20.96,20.97,20.94,20.95,297341.1154345007,2.1148,2.1158,2.1128,2.1138,297341.1154
2007-07-25 14:55:00,20.95,20.97,20.94,20.96,302204.92866407265,2.1138,2.1158,2.1128,2.1148,302204.9287
2007-07-25 15:00:00,20.96,21.03,20.96,20.98,855382.6199740596,2.1148,2.1218,2.1148,2.1168,855382.62
2007-07-25 15:05:00,20.98,20.98,20.94,20.95,358300.9079118029,2.1168,2.1168,2.1128,2.1138,358300.9079
2007-07-25 15:10:00,20.95,20.99,20.95,20.99,764591.439688716,2.1138,2.1178,2.1138,2.1178,764591.4397
2007-07-25 15:15:00,20.99,20.99,20.92,20.92,403696.4980544747,2.1178,2.1178,2.1107,2.1107,403696.4981
2007-07-25 15:20:00,20.92,20.96,20.91,20.94,459143.96887159534,2.1107,2.1148,2.1097,2.1128,459143.9689
2007-07-25 15:25:00,20.94,20.95,20.91,20.92,468223.08690012974,2.1128,2.1138,2.1097,2.1107,468223.0869
2007-07-25 15:30:00,20.93,20.93,20.89,20.9,413748.3787289235,2.1117,2.1117,2.1077,2.1087,413748.3787
2007-07-25 15:35:00,20.91,20.91,20.86,20.86,497730.2204928664,2.1097,2.1097,2.1047,2.1047,497730.2205
2007-07-25 15:40:00,20.87,20.9,20.87,20.9,523022.0492866407,2.1057,2.1087,2.1057,2.1087,523022.0493
2007-07-25 15:45:00,20.9,20.92,20.88,20.91,714980.5447470817,2.1087,2.1107,2.1067,2.1097,714980.5447
2007-07-25 15:50:00,20.91,20.92,20.9,20.92,743839.1699092088,2.1097,2.1107,2.1087,2.1107,743839.1699
2007-07-25 15:55:00,20.92,20.94,20.9,20.92,1487354.0856031128,2.1107,2.1128,2.1087,2.1107,1487354.0856
2007-07-26 09:30:00,20.89,20.93,20.77,20.78,1102788.5862516214,2.1077,2.1117,2.0956,2.0966,1102788.5863
2007-07-26 09:35:00,20.78,20.8,20.73,20.74,1013942.9312581064,2.0966,2.0986,2.0916,2.0926,1013942.9313
2007-07-26 09:40:00,20.74,20.78,20.72,20.75,799610.8949416343,2.0926,2.0966,2.0906,2.0936,799610.8949
2007-07-26 09:45:00,20.75,20.8,20.74,20.78,613164.7211413749,2.0936,2.0986,2.0926,2.0966,613164.7211
2007-07-26 09:50:00,20.78,20.88,20.77,20.84,575551.2321660182,2.0966,2.1067,2.0956,2.1027,575551.2322
2007-07-26 09:55:00,20.84,20.87,20.82,20.84,353761.3488975357,2.1027,2.1057,2.1006,2.1027,353761.3489
2007-07-26 10:00:00,20.85,20.86,20.76,20.77,595979.2477302206,2.1037,2.1047,2.0946,2.0956,595979.2477
2007-07-26 10:05:00,20.78,20.83,20.76,20.83,446822.30869001296,2.0966,2.1017,2.0946,2.1017,446822.3087
2007-07-26 10:10:00,20.82,20.83,20.78,20.79,492866.4072632944,2.1006,2.1017,2.0966,2.0976,492866.4073
2007-07-26 10:15:00,20.79,20.82,20.78,20.78,468223.08690012974,2.0976,2.1006,2.0966,2.0966,468223.0869
2007-07-26 10:20:00,20.79,20.8,20.73,20.76,789234.7600518807,2.0976,2.0986,2.0916,2.0946,789234.7601
2007-07-26 10:25:00,20.76,20.77,20.74,20.77,335603.11284046696,2.0946,2.0956,2.0926,2.0956,335603.1128
2007-07-26 10:30:00,20.77,20.8,20.75,20.78,817444.8767833982,2.0956,2.0986,2.0936,2.0966,817444.8768
2007-07-26 10:35:00,20.77,20.77,20.75,20.77,368352.7885862516,2.0956,2.0956,2.0936,2.0956,368352.7886
2007-07-26 10:40:00,20.77,20.81,20.76,20.8,360894.94163424126,2.0956,2.0996,2.0946,2.0986,360894.9416
2007-07-26 10:45:00,20.8,20.85,20.8,20.84,264267.1854734112,2.0986,2.1037,2.0986,2.1027,264267.1855
2007-07-26 10:50:00,20.84,20.88,20.84,20.85,353112.8404669261,2.1027,2.1067,2.1027,2.1037,353112.8405
2007-07-26 10:55:00,20.85,20.87,20.85,20.85,342736.7055771725,2.1037,2.1057,2.1037,2.1037,342736.7056
2007-07-26 11:00:00,20.85,20.87,20.83,20.85,720168.6121919585,2.1037,2.1057,2.1017,2.1037,720168.6122
2007-07-26 11:05:00,20.85,20.85,20.74,20.78,665369.6498054474,2.1037,2.1037,2.0926,2.0966,665369.6498
2007-07-26 11:10:00,20.78,20.8,20.76,20.77,409857.3281452658,2.0966,2.0986,2.0946,2.0956,409857.3281
2007-07-26 11:15:00,20.76,20.76,20.72,20.74,369001.2970168612,2.0946,2.0946,2.0906,2.0926,369001.297
2007-07-26 11:20:00,20.74,20.77,20.74,20.75,396562.9053177692,2.0926,2.0956,2.0926,2.0936,396562.9053
2007-07-26 11:25:00,20.75,20.76,20.7,20.72,359922.17898832686,2.0936,2.0946,2.0885,2.0906,359922.179
2007-07-26 11:30:00,20.72,20.79,20.57,20.65,1432879.3774319068,2.0906,2.0976,2.0754,2.0835,1432879.3774
2007-07-26 11:35:00,20.65,20.71,20.64,20.66,800583.6575875486,2.0835,2.0895,2.0825,2.0845,800583.6576
2007-07-26 11:40:00,20.66,20.74,20.66,20.73,762970.1686121919,2.0845,2.0926,2.0845,2.0916,762970.1686
2007-07-26 11:45:00,20.73,20.79,20.66,20.69,570363.1647211413,2.0916,2.0976,2.0845,2.0875,570363.1647
2007-07-26 11:50:00,20.69,20.74,20.68,20.74,364461.7380025941,2.0875,2.0926,2.0865,2.0926,364461.738
2007-07-26 11:55:00,20.74,20.79,20.73,20.75,665369.6498054474,2.0926,2.0976,2.0916,2.0936,665369.6498
2007-07-26 12:00:00,20.75,20.77,20.7,20.72,295719.84435797663,2.0936,2.0956,2.0885,2.0906,295719.8444
2007-07-26 12:05:00,20.71,20.73,20.67,20.68,302204.92866407265,2.0895,2.0916,2.0855,2.0865,302204.9287
2007-07-26 12:10:00,20.68,20.71,20.64,20.65,323281.4526588846,2.0865,2.0895,2.0825,2.0835,323281.4527
2007-07-26 12:15:00,20.65,20.67,20.63,20.64,314526.588845655,2.0835,2.0855,2.0815,2.0825,314526.5888
2007-07-26 12:20:00,20.64,20.64,20.6,20.62,447146.56290531775,2.0825,2.0825,2.0785,2.0805,447146.5629
2007-07-26 12:25:00,20.62,20.75,20.59,20.6,674448.7678339819,2.0805,2.0936,2.0774,2.0785,674448.7678
2007-07-26 12:30:00,20.6,20.6,20.53,20.53,697470.8171206226,2.0785,2.0785,2.0714,2.0714,697470.8171
2007-07-26 12:35:00,20.53,20.53,20.45,20.49,1254215.3047989623,2.0714,2.0714,2.0633,2.0674,1254215.3048
2007-07-26 12:40:00,20.49,20.49,20.37,20.39,881971.4656290532,2.0674,2.0674,2.0552,2.0573,881971.4656
2007-07-26 12:45:00,20.39,20.43,20.37,20.4,766536.9649805448,2.0573,2.0613,2.0552,2.0583,766536.965
2007-07-26 12:50:00,20.41,20.46,20.39,20.45,661478.5992217899,2.0593,2.0643,2.0573,2.0633,661478.5992
2007-07-26 12:55:00,20.46,20.51,20.45,20.45,523670.5577172503,2.0643,2.0694,2.0633,2.0633,523670.5577
2007-07-26 13:00:00,20.45,20.48,20.45,20.47,393320.3631647212,2.0633,2.0663,2.0633,2.0653,393320.3632
2007-07-26 13:05:00,20.47,20.49,20.46,20.47,647535.6679636835,2.0653,2.0674,2.0643,2.0653,647535.668
2007-07-26 13:10:00,20.47,20.58,20.45,20.56,698443.579766537,2.0653,2.0764,2.0633,2.0744,698443.5798
2007-07-26 13:15:00,20.56,20.59,20.55,20.58,544422.8274967575,2.0744,2.0774,2.0734,2.0764,544422.8275
2007-07-26 13:20:00,20.58,20.71,20.57,20.69,888132.2957198444,2.0764,2.0895,2.0754,2.0875,888132.2957
2007-07-26 13:25:00,20.7,20.7,20.61,20.63,519130.9987029832,2.0885,2.0885,2.0795,2.0815,519130.9987
2007-07-26 13:30:00,20.63,20.7,20.61,20.67,436446.1738002594,2.0815,2.0885,2.0795,2.0855,436446.1738
2007-07-26 13:35:00,20.67,20.67,20.59,20.59,704604.4098573282,2.0855,2.0855,2.0774,2.0774,704604.4099
2007-07-26 13:40:00,20.59,20.6,20.52,20.59,524643.3203631648,2.0774,2.0785,2.0704,2.0774,524643.3204
2007-07-26 13:45:00,20.59,20.65,20.58,20.58,883592.7367055772,2.0774,2.0835,2.0764,2.0764,883592.7367
2007-07-26 13:50:00,20.58,20.66,20.54,20.55,1682230.869001297,2.0764,2.0845,2.0724,2.0734,1682230.869
2007-07-26 13:55:00,20.55,20.57,20.51,20.52,687094.6822308691,2.0734,2.0754,2.0694,2.0704,687094.6822
2007-07-26 14:00:00,20.52,20.54,20.5,20.52,685149.1569390402,2.0704,2.0724,2.0684,2.0704,685149.1569
2007-07-26 14:05:00,20.51,20.53,20.48,20.51,923476.0051880674,2.0694,2.0714,2.0663,2.0694,923476.0052
2007-07-26 14:10:00,20.51,20.51,20.43,20.43,1223735.4085603114,2.0694,2.0694,2.0613,2.0613,1223735.4086
2007-07-26 14:15:00,20.43,20.47,20.4,20.42,718547.3411154345,2.0613,2.0653,2.0583,2.0603,718547.3411
2007-07-26 14:20:00,20.42,20.43,20.36,20.36,1155317.7691309988,2.0603,2.0613,2.0542,2.0542,1155317.7691
2007-07-26 14:25:00,20.36,20.4,20.33,20.36,1206874.1893644617,2.0542,2.0583,2.0512,2.0542,1206874.1894
2007-07-26 14:30:00,20.36,20.4,20.35,20.38,1206549.935149157,2.0542,2.0583,2.0532,2.0563,1206549.9351
2007-07-26 14:35:00,20.38,20.39,20.34,20.37,904669.2607003892,2.0563,2.0573,2.0522,2.0552,904669.2607
2007-07-26 14:40:00,20.37,20.4,20.35,20.39,690985.7328145267,2.0552,2.0583,2.0532,2.0573,690985.7328
2007-07-26 14:45:00,20.39,20.41,20.31,20.32,960116.7315175098,2.0573,2.0593,2.0492,2.0502,960116.7315
2007-07-26 14:50:00,20.32,20.4,20.31,20.39,900778.2101167316,2.0502,2.0583,2.0492,2.0573,900778.2101
2007-07-26 14:55:00,20.39,20.49,20.39,20.43,1028858.6251621272,2.0573,2.0674,2.0573,2.0613,1028858.6252
2007-07-26 15:00:00,20.43,20.51,20.43,20.48,959143.9688715952,2.0613,2.0694,2.0613,2.0663,959143.9689
2007-07-26 15:05:00,20.48,20.49,20.39,20.46,1020752.2697795072,2.0663,2.0674,2.0573,2.0643,1020752.2698
2007-07-26 15:10:00,20.46,20.51,20.43,20.46,922827.4967574578,2.0643,2.0694,2.0613,2.0643,922827.4968
2007-07-26 15:15:00,20.46,20.49,20.46,20.47,584954.6044098573,2.0643,2.0674,2.0643,2.0653,584954.6044
2007-07-26 15:20:00,20.47,20.55,20.46,20.54,863488.9753566796,2.0653,2.0734,2.0643,2.0724,863488.9754
2007-07-26 15:25:00,20.54,20.54,20.41,20.43,927691.30998703,2.0724,2.0724,2.0593,2.0613,927691.31
2007-07-26 15:30:00,20.43,20.48,20.39,20.46,693255.5123216602,2.0613,2.0663,2.0573,2.0643,693255.5123
2007-07-26 15:35:00,20.46,20.46,20.42,20.44,589818.4176394293,2.0643,2.0643,2.0603,2.0623,589818.4176
2007-07-26 15:40:00,20.44,20.47,20.39,20.46,921206.225680934,2.0623,2.0653,2.0573,2.0643,921206.2257
2007-07-26 15:45:00,20.46,20.56,20.46,20.55,860894.9416342413,2.0643,2.0744,2.0643,2.0734,860894.9416
2007-07-26 15:50:00,20.55,20.63,20.55,20.61,1452010.37613489,2.0734,2.0815,2.0734,2.0795,1452010.3761
2007-07-26 15:55:00,20.6,20.64,20.57,20.61,1305447.4708171207,2.0785,2.0825,2.0754,2.0795,1305447.4708
2007-07-27 09:30:00,20.6,21.03,20.6,20.69,1208819.7146562906,2.0785,2.1218,2.0785,2.0875,1208819.7147
2007-07-27 09:35:00,20.68,20.71,20.61,20.64,533398.1841763943,2.0865,2.0895,2.0795,2.0825,533398.1842
2007-07-27 09:40:00,20.65,20.65,20.54,20.57,857652.3994811933,2.0835,2.0835,2.0724,2.0754,857652.3995
2007-07-27 09:45:00,20.57,20.58,20.5,20.53,496433.2036316472,2.0754,2.0764,2.0684,2.0714,496433.2036
2007-07-27 09:50:00,20.54,20.61,20.52,20.56,632619.9740596628,2.0724,2.0795,2.0704,2.0744,632619.9741
2007-07-27 09:55:00,20.56,20.62,20.55,20.56,393968.8715953308,2.0744,2.0805,2.0734,2.0744,393968.8716
2007-07-27 10:00:00,20.57,20.57,20.54,20.56,251945.5252918288,2.0754,2.0754,2.0724,2.0744,251945.5253
2007-07-27 10:05:00,20.56,20.58,20.52,20.54,486381.3229571984,2.0744,2.0764,2.0704,2.0724,486381.323
2007-07-27 10:10:00,20.54,20.6,20.52,20.59,498054.4747081712,2.0724,2.0785,2.0704,2.0774,498054.4747
2007-07-27 10:15:00,20.58,20.59,20.55,20.59,879377.4319066148,2.0764,2.0774,2.0734,2.0774,879377.4319
2007-07-27 10:20:00,20.59,20.64,20.57,20.62,531776.9130998703,2.0774,2.0825,2.0754,2.0805,531776.9131
2007-07-27 10:25:00,20.62,20.64,20.61,20.62,410505.8365758755,2.0805,2.0825,2.0795,2.0805,410505.8366
2007-07-27 10:30:00,20.61,20.63,20.59,20.6,472114.1374837873,2.0795,2.0815,2.0774,2.0785,472114.1375
2007-07-27 10:35:00,20.6,20.62,20.59,20.6,440985.7328145266,2.0785,2.0805,2.0774,2.0785,440985.7328
2007-07-27 10:40:00,20.6,20.61,20.59,20.59,350194.55252918287,2.0785,2.0795,2.0774,2.0774,350194.5525
2007-07-27 10:45:00,20.6,20.6,20.56,20.56,328145.26588845655,2.0785,2.0785,2.0744,2.0744,328145.2659
2007-07-27 10:50:00,20.56,20.57,20.35,20.43,899805.4474708171,2.0744,2.0754,2.0532,2.0613,899805.4475
2007-07-27 10:55:00,20.43,20.47,20.42,20.46,271076.5239948119,2.0613,2.0653,2.0603,2.0643,271076.524
2007-07-27 11:00:00,20.46,20.49,20.43,20.48,304798.96238651103,2.0643,2.0674,2.0613,2.0663,304798.9624
2007-07-27 11:05:00,20.49,20.53,20.47,20.51,487354.0856031129,2.0674,2.0714,2.0653,2.0694,487354.0856
2007-07-27 11:10:00,20.51,20.53,20.44,20.44,500648.5084306096,2.0694,2.0714,2.0623,2.0623,500648.5084
2007-07-27 11:15:00,20.44,20.45,20.42,20.43,323605.7068741894,2.0623,2.0633,2.0603,2.0613,323605.7069
2007-07-27 11:20:00,20.43,20.45,20.41,20.42,333657.5875486381,2.0613,2.0633,2.0593,2.0603,333657.5875
2007-07-27 11:25:00,20.42,20.44,20.38,20.39,276913.09987029835,2.0603,2.0623,2.0563,2.0573,276913.0999
2007-07-27 11:30:00,20.39,20.41,20.37,20.38,288586.2516212711,2.0573,2.0593,2.0552,2.0563,288586.2516
2007-07-27 11:35:00,20.38,20.38,20.31,20.32,741893.64461738,2.0563,2.0563,2.0492,2.0502,741893.6446
2007-07-27 11:40:00,20.32,20.35,20.3,20.35,428015.5642023346,2.0502,2.0532,2.0482,2.0532,428015.5642
2007-07-27 11:45:00,20.35,20.38,20.31,20.35,970817.120622568,2.0532,2.0563,2.0492,2.0532,970817.1206
2007-07-27 11:50:00,20.35,20.37,20.32,20.36,746433.2036316473,2.0532,2.0552,2.0502,2.0542,746433.2036
2007-07-27 11:55:00,20.35,20.39,20.33,20.34,547016.8612191959,2.0532,2.0573,2.0512,2.0522,547016.8612
2007-07-27 12:00:00,20.34,20.36,20.33,20.34,411478.5992217899,2.0522,2.0542,2.0512,2.0522,411478.5992
2007-07-27 12:05:00,20.35,20.36,20.34,20.35,436446.1738002594,2.0532,2.0542,2.0522,2.0532,436446.1738
2007-07-27 12:10:00,20.34,20.38,20.34,20.35,483138.7808041505,2.0522,2.0563,2.0522,2.0532,483138.7808
2007-07-27 12:15:00,20.35,20.43,20.33,20.42,514915.6939040208,2.0532,2.0613,2.0512,2.0603,514915.6939
2007-07-27 12:20:00,20.42,20.43,20.36,20.36,458495.46044098574,2.0603,2.0613,2.0542,2.0542,458495.4604
2007-07-27 12:25:00,20.36,20.4,20.34,20.35,683203.6316472114,2.0542,2.0583,2.0522,2.0532,683203.6316
2007-07-27 12:30:00,20.35,20.36,20.31,20.31,295395.59014267183,2.0532,2.0542,2.0492,2.0492,295395.5901
2007-07-27 12:35:00,20.31,20.36,20.31,20.32,378728.9234760052,2.0492,2.0542,2.0492,2.0502,378728.9235
2007-07-27 12:40:00,20.32,20.38,20.31,20.36,494163.4241245136,2.0502,2.0563,2.0492,2.0542,494163.4241
2007-07-27 12:45:00,20.36,20.38,20.34,20.35,445201.03761348897,2.0542,2.0563,2.0522,2.0532,445201.0376
2007-07-27 12:50:00,20.35,20.37,20.32,20.33,438715.953307393,2.0532,2.0552,2.0502,2.0512,438715.9533
2007-07-27 12:55:00,20.33,20.36,20.31,20.35,187094.68223086905,2.0512,2.0542,2.0492,2.0532,187094.6822
2007-07-27 13:00:00,20.35,20.35,20.31,20.35,190985.7328145266,2.0532,2.0532,2.0492,2.0532,190985.7328
2007-07-27 13:05:00,20.35,20.37,20.33,20.36,337548.63813229575,2.0532,2.0552,2.0512,2.0542,337548.6381
2007-07-27 13:10:00,20.36,20.36,20.31,20.33,231517.5097276265,2.0542,2.0542,2.0492,2.0512,231517.5097
2007-07-27 13:15:00,20.33,20.37,20.33,20.37,272049.2866407263,2.0512,2.0552,2.0512,2.0552,272049.2866
2007-07-27 13:20:00,20.37,20.37,20.34,20.35,504539.5590142672,2.0552,2.0552,2.0522,2.0532,504539.559
2007-07-27 13:25:00,20.35,20.35,20.33,20.34,210765.23994811933,2.0532,2.0532,2.0512,2.0522,210765.2399
2007-07-27 13:30:00,20.34,20.35,20.31,20.31,264915.6939040208,2.0522,2.0532,2.0492,2.0492,264915.6939
2007-07-27 13:35:00,20.31,20.33,20.31,20.32,364785.9922178988,2.0492,2.0512,2.0492,2.0502,364785.9922
2007-07-27 13:40:00,20.32,20.35,20.32,20.34,392996.1089494164,2.0502,2.0532,2.0502,2.0522,392996.1089
2007-07-27 13:45:00,20.34,20.35,20.31,20.34,410505.8365758755,2.0522,2.0532,2.0492,2.0522,410505.8366
2007-07-27 13:50:00,20.34,20.37,20.32,20.35,688391.6990920883,2.0522,2.0552,2.0502,2.0532,688391.6991
2007-07-27 13:55:00,20.35,20.39,20.35,20.35,500324.2542153048,2.0532,2.0573,2.0532,2.0532,500324.2542
2007-07-27 14:00:00,20.35,20.35,20.31,20.34,421206.22568093386,2.0532,2.0532,2.0492,2.0522,421206.2257
2007-07-27 14:05:00,20.34,20.39,20.33,20.39,648832.6848249028,2.0522,2.0573,2.0512,2.0573,648832.6848
2007-07-27 14:10:00,20.38,20.39,20.33,20.35,501297.0168612192,2.0563,2.0573,2.0512,2.0532,501297.0169
2007-07-27 14:15:00,20.35,20.37,20.31,20.32,343060.9597924773,2.0532,2.0552,2.0492,2.0502,343060.9598
2007-07-27 14:20:00,20.32,20.34,20.31,20.32,223411.15434500648,2.0502,2.0522,2.0492,2.0502,223411.1543
2007-07-27 14:25:00,20.33,20.33,20.28,20.3,531128.4046692607,2.0512,2.0512,2.0462,2.0482,531128.4047
2007-07-27 14:30:00,20.3,20.33,20.28,20.32,523346.3035019455,2.0482,2.0512,2.0462,2.0502,523346.3035
2007-07-27 14:35:00,20.32,20.37,20.32,20.35,528210.1167315175,2.0502,2.0552,2.0502,2.0532,528210.1167
2007-07-27 14:40:00,20.35,20.39,20.34,20.36,424124.513618677,2.0532,2.0573,2.0522,2.0542,424124.5136
2007-07-27 14:45:00,20.36,20.37,20.34,20.35,807392.9961089494,2.0542,2.0552,2.0522,2.0532,807392.9961
2007-07-27 14:50:00,20.35,20.38,20.35,20.37,579766.5369649805,2.0532,2.0563,2.0532,2.0552,579766.537
2007-07-27 14:55:00,20.37,20.38,20.34,20.35,376459.1439688716,2.0552,2.0563,2.0522,2.0532,376459.144
2007-07-27 15:00:00,20.35,20.37,20.32,20.35,639429.3125810636,2.0532,2.0552,2.0502,2.0532,639429.3126
2007-07-27 15:05:00,20.35,20.36,20.33,20.35,460116.7315175097,2.0532,2.0542,2.0512,2.0532,460116.7315
2007-07-27 15:10:00,20.35,20.37,20.34,20.37,273994.8119325551,2.0532,2.0552,2.0522,2.0552,273994.8119
2007-07-27 15:15:00,20.37,20.37,20.31,20.35,501297.0168612192,2.0552,2.0552,2.0492,2.0532,501297.0169
2007-07-27 15:20:00,20.35,20.35,20.31,20.33,390402.07522697793,2.0532,2.0532,2.0492,2.0512,390402.0752
2007-07-27 15:25:00,20.33,20.33,20.31,20.31,416666.6666666667,2.0512,2.0512,2.0492,2.0492,416666.6667
2007-07-27 15:30:00,20.31,20.31,20.28,20.29,601167.3151750973,2.0492,2.0492,2.0462,2.0472,601167.3152
2007-07-27 15:35:00,20.29,20.3,20.26,20.3,814850.8430609598,2.0472,2.0482,2.0441,2.0482,814850.8431
2007-07-27 15:40:00,20.3,20.31,20.23,20.23,1363164.721141375,2.0482,2.0492,2.0411,2.0411,1363164.7211
2007-07-27 15:45:00,20.23,20.23,20.16,20.16,1649156.9390402075,2.0411,2.0411,2.0341,2.0341,1649156.939
2007-07-27 15:50:00,20.16,20.17,20.13,20.14,2160181.582360571,2.0341,2.0351,2.031,2.032,2160181.5824
2007-07-27 15:55:00,20.14,20.16,20.1,20.1,2357976.653696498,2.032,2.0341,2.028,2.028,2357976.6537
2007-07-30 09:30:00,20.2,20.26,20.18,20.19,1603761.3488975358,2.0381,2.0441,2.0361,2.0371,1603761.3489
2007-07-30 09:35:00,20.19,20.19,19.87,19.92,1956225.680933852,2.0371,2.0371,2.0048,2.0098,1956225.6809
2007-07-30 09:40:00,19.91,20.0,19.47,19.76,3521076.523994812,2.0088,2.0179,1.9644,1.9937,3521076.524
2007-07-30 09:45:00,19.77,19.93,19.73,19.87,1988651.102464332,1.9947,2.0109,1.9907,2.0048,1988651.1025
2007-07-30 09:50:00,19.87,19.95,19.84,19.92,1876134.8897535668,2.0048,2.0129,2.0018,2.0098,1876134.8898
2007-07-30 09:55:00,19.92,20.26,19.88,20.26,2197470.817120623,2.0098,2.0441,2.0058,2.0441,2197470.8171
2007-07-30 10:00:00,20.25,20.35,20.25,20.3,1833657.5875486385,2.0431,2.0532,2.0431,2.0482,1833657.5875
2007-07-30 10:05:00,20.3,20.3,20.17,20.26,1153372.24383917,2.0482,2.0482,2.0351,2.0441,1153372.2438
2007-07-30 10:10:00,20.26,20.29,20.18,20.26,670557.7172503243,2.0441,2.0472,2.0361,2.0441,670557.7173
2007-07-30 10:15:00,20.26,20.44,20.25,20.42,1047016.861219196,2.0441,2.0623,2.0431,2.0603,1047016.8612
2007-07-30 10:20:00,20.42,20.47,20.35,20.38,1255512.3216601815,2.0603,2.0653,2.0532,2.0563,1255512.3217
2007-07-30 10:25:00,20.38,20.45,20.38,20.39,956549.935149157,2.0563,2.0633,2.0563,2.0573,956549.9351
2007-07-30 10:30:00,20.38,20.38,20.29,20.34,764267.1854734112,2.0563,2.0563,2.0472,2.0522,764267.1855
2007-07-30 10:35:00,20.33,20.37,20.23,20.26,622568.093385214,2.0512,2.0552,2.0411,2.0441,622568.0934
2007-07-30 10:40:00,20.26,20.26,20.16,20.18,785343.7094682232,2.0441,2.0441,2.0341,2.0361,785343.7095
2007-07-30 10:45:00,20.18,20.18,20.12,20.14,826199.7405966278,2.0361,2.0361,2.03,2.032,826199.7406
2007-07-30 10:50:00,20.14,20.18,20.13,20.18,595654.9935149157,2.032,2.0361,2.031,2.0361,595654.9935
2007-07-30 10:55:00,20.18,20.19,20.17,20.18,436446.1738002594,2.0361,2.0371,2.0351,2.0361,436446.1738
2007-07-30 11:00:00,20.18,20.23,20.14,20.18,822308.6900129702,2.0361,2.0411,2.032,2.0361,822308.69
2007-07-30 11:05:00,20.18,20.23,20.18,20.22,921530.4798962388,2.0361,2.0411,2.0361,2.0401,921530.4799
2007-07-30 11:10:00,20.21,20.22,20.2,20.21,416342.4124513619,2.0391,2.0401,2.0381,2.0391,416342.4125
2007-07-30 11:15:00,20.21,20.27,20.21,20.22,571660.1815823605,2.0391,2.0452,2.0391,2.0401,571660.1816
2007-07-30 11:20:00,20.22,20.23,20.2,20.22,404669.2607003891,2.0401,2.0411,2.0381,2.0401,404669.2607
2007-07-30 11:25:00,20.22,20.23,20.21,20.22,577172.5032425422,2.0401,2.0411,2.0391,2.0401,577172.5032
2007-07-30 11:30:00,20.22,20.22,20.2,20.21,819714.6562905317,2.0401,2.0401,2.0381,2.0391,819714.6563
2007-07-30 11:35:00,20.21,20.23,20.2,20.21,351815.82360570686,2.0391,2.0411,2.0381,2.0391,351815.8236
2007-07-30 11:40:00,20.21,20.23,20.17,20.2,328793.77431906614,2.0391,2.0411,2.0351,2.0381,328793.7743
2007-07-30 11:45:00,20.2,20.23,20.18,20.22,340142.67185473413,2.0381,2.0411,2.0361,2.0401,340142.6719
2007-07-30 11:50:00,20.21,20.23,20.2,20.23,551556.420233463,2.0391,2.0411,2.0381,2.0411,551556.4202
2007-07-30 11:55:00,20.22,20.22,20.21,20.21,199416.34241245137,2.0401,2.0401,2.0391,2.0391,199416.3424
2007-07-30 12:00:00,20.21,20.21,20.17,20.18,279831.3878080416,2.0391,2.0391,2.0351,2.0361,279831.3878
2007-07-30 12:05:00,20.18,20.22,20.18,20.2,137808.04150453955,2.0361,2.0401,2.0361,2.0381,137808.0415
2007-07-30 12:10:00,20.2,20.22,20.2,20.2,220168.6121919585,2.0381,2.0401,2.0381,2.0381,220168.6122
2007-07-30 12:15:00,20.2,20.22,20.19,20.21,293125.81063553825,2.0381,2.0401,2.0371,2.0391,293125.8106
2007-07-30 12:20:00,20.21,20.25,20.2,20.21,224059.66277561607,2.0391,2.0431,2.0381,2.0391,224059.6628
2007-07-30 12:25:00,20.21,20.22,20.19,20.19,275291.8287937743,2.0391,2.0401,2.0371,2.0371,275291.8288
2007-07-30 12:30:00,20.19,20.22,20.19,20.22,453955.90142671857,2.0371,2.0401,2.0371,2.0401,453955.9014
2007-07-30 12:35:00,20.22,20.22,20.21,20.21,476005.1880674449,2.0401,2.0401,2.0391,2.0391,476005.1881
2007-07-30 12:40:00,20.21,20.23,20.21,20.22,254863.813229572,2.0391,2.0411,2.0391,2.0401,254863.8132
2007-07-30 12:45:00,20.22,20.25,20.22,20.24,183852.140077821,2.0401,2.0431,2.0401,2.0421,183852.1401
2007-07-30 12:50:00,20.24,20.26,20.24,20.26,264915.6939040208,2.0421,2.0441,2.0421,2.0441,264915.6939
2007-07-30 12:55:00,20.26,20.28,20.23,20.24,234111.54345006487,2.0441,2.0462,2.0411,2.0421,234111.5435
2007-07-30 13:00:00,20.24,20.26,20.23,20.26,136186.77042801556,2.0421,2.0441,2.0411,2.0441,136186.7704
2007-07-30 13:05:00,20.26,20.28,20.24,20.26,338521.40077821014,2.0441,2.0462,2.0421,2.0441,338521.4008
2007-07-30 13:10:00,20.26,20.28,20.23,20.24,244487.67833981843,2.0441,2.0462,2.0411,2.0421,244487.6783
2007-07-30 13:15:00,20.23,20.26,20.23,20.25,254539.5590142672,2.0411,2.0441,2.0411,2.0431,254539.559
2007-07-30 13:20:00,20.26,20.28,20.26,20.26,220492.8664072633,2.0441,2.0462,2.0441,2.0441,220492.8664
2007-07-30 13:25:00,20.26,20.26,20.24,20.25,147211.41374837872,2.0441,2.0441,2.0421,2.0431,147211.4137
2007-07-30 13:30:00,20.25,20.25,20.23,20.24,157911.8028534371,2.0431,2.0431,2.0411,2.0421,157911.8029
2007-07-30 13:35:00,20.23,20.3,20.23,20.26,818417.6394293125,2.0411,2.0482,2.0411,2.0441,818417.6394
2007-07-30 13:40:00,20.26,20.28,20.26,20.27,415369.6498054475,2.0441,2.0462,2.0441,2.0452,415369.6498
2007-07-30 13:45:00,20.27,20.29,20.25,20.27,1022049.2866407264,2.0452,2.0472,2.0431,2.0452,1022049.2866
2007-07-30 13:50:00,20.27,20.28,20.24,20.26,344033.7224383917,2.0452,2.0462,2.0421,2.0441,344033.7224
2007-07-30 13:55:00,20.25,20.27,20.24,20.26,191958.495460441,2.0431,2.0452,2.0421,2.0441,191958.4955
2007-07-30 14:00:00,20.25,20.27,20.25,20.27,183203.6316472114,2.0431,2.0452,2.0431,2.0452,183203.6316
2007-07-30 14:05:00,20.27,20.28,20.23,20.25,404669.2607003891,2.0452,2.0462,2.0411,2.0431,404669.2607
2007-07-30 14:10:00,20.26,20.26,20.24,20.26,301232.16601815826,2.0441,2.0441,2.0421,2.0441,301232.166
2007-07-30 14:15:00,20.25,20.26,20.21,20.23,968223.0869001296,2.0431,2.0441,2.0391,2.0411,968223.0869
2007-07-30 14:20:00,20.23,20.26,20.22,20.23,540531.7769130999,2.0411,2.0441,2.0401,2.0411,540531.7769
2007-07-30 14:25:00,20.23,20.25,20.22,20.23,850194.5525291829,2.0411,2.0431,2.0401,2.0411,850194.5525
2007-07-30 14:30:00,20.23,20.23,20.21,20.21,400129.70168612193,2.0411,2.0411,2.0391,2.0391,400129.7017
2007-07-30 14:35:00,20.21,20.24,20.21,20.24,239948.11932555123,2.0391,2.0421,2.0391,2.0421,239948.1193
2007-07-30 14:40:00,20.24,20.25,20.23,20.24,792477.3022049287,2.0421,2.0431,2.0411,2.0421,792477.3022
2007-07-30 14:45:00,20.24,20.25,20.21,20.22,341763.9429312581,2.0421,2.0431,2.0391,2.0401,341763.9429
2007-07-30 14:50:00,20.23,20.24,20.21,20.23,256485.084306096,2.0411,2.0421,2.0391,2.0411,256485.0843
2007-07-30 14:55:00,20.23,20.25,20.23,20.24,292153.04798962385,2.0411,2.0431,2.0411,2.0421,292153.048
2007-07-30 15:00:00,20.25,20.25,20.23,20.25,366407.2632944228,2.0431,2.0431,2.0411,2.0431,366407.2633
2007-07-30 15:05:00,20.25,20.26,20.24,20.25,971141.3748378728,2.0431,2.0441,2.0421,2.0431,971141.3748
2007-07-30 15:10:00,20.25,20.27,20.24,20.26,454280.15564202337,2.0431,2.0452,2.0421,2.0441,454280.1556
2007-07-30 15:15:00,20.26,20.27,20.26,20.26,400129.70168612193,2.0441,2.0452,2.0441,2.0441,400129.7017
2007-07-30 15:20:00,20.26,20.28,20.26,20.28,1180933.852140078,2.0441,2.0462,2.0441,2.0462,1180933.8521
2007-07-30 15:25:00,20.27,20.28,20.26,20.26,967574.57846952,2.0452,2.0462,2.0441,2.0441,967574.5785
2007-07-30 15:30:00,20.26,20.26,20.24,20.26,445201.03761348897,2.0441,2.0441,2.0421,2.0441,445201.0376
2007-07-30 15:35:00,20.26,20.28,20.25,20.27,519779.5071335928,2.0441,2.0462,2.0431,2.0452,519779.5071
2007-07-30 15:40:00,20.28,20.3,20.26,20.27,779507.1335927367,2.0462,2.0482,2.0441,2.0452,779507.1336
2007-07-30 15:45:00,20.27,20.29,20.26,20.28,1138456.5499351493,2.0452,2.0472,2.0441,2.0462,1138456.5499
2007-07-30 15:50:00,20.28,20.3,20.27,20.27,1250648.5084306097,2.0462,2.0482,2.0452,2.0452,1250648.5084
2007-07-30 15:55:00,20.28,20.29,20.26,20.27,770103.7613488976,2.0462,2.0472,2.0441,2.0452,770103.7613
2007-07-31 09:30:00,20.39,20.54,20.31,20.5,2815175.097276265,2.0573,2.0724,2.0492,2.0684,2815175.0973
2007-07-31 09:35:00,20.5,20.72,20.47,20.67,1604085.6031128406,2.0684,2.0906,2.0653,2.0855,1604085.6031
2007-07-31 09:40:00,20.68,20.72,20.59,20.7,823281.4526588846,2.0865,2.0906,2.0774,2.0885,823281.4527
2007-07-31 09:45:00,20.7,20.74,20.59,20.59,548962.3865110247,2.0885,2.0926,2.0774,2.0774,548962.3865
2007-07-31 09:50:00,20.64,20.65,20.6,20.63,369649.8054474708,2.0825,2.0835,2.0785,2.0815,369649.8054
2007-07-31 09:55:00,20.63,20.66,20.6,20.6,542801.5564202334,2.0815,2.0845,2.0785,2.0785,542801.5564
2007-07-31 10:00:00,20.6,20.65,20.56,20.57,650778.2101167316,2.0785,2.0835,2.0744,2.0754,650778.2101
2007-07-31 10:05:00,20.57,20.65,20.57,20.65,344357.9766536965,2.0754,2.0835,2.0754,2.0835,344357.9767
2007-07-31 10:10:00,20.65,20.69,20.64,20.65,358949.41634241247,2.0835,2.0875,2.0825,2.0835,358949.4163
2007-07-31 10:15:00,20.65,20.72,20.65,20.69,536316.4721141375,2.0835,2.0906,2.0835,2.0875,536316.4721
2007-07-31 10:20:00,20.69,20.75,20.67,20.74,592736.7055771726,2.0875,2.0936,2.0855,2.0926,592736.7056
2007-07-31 10:25:00,20.74,20.75,20.68,20.69,474383.9169909209,2.0926,2.0936,2.0865,2.0875,474383.917
2007-07-31 10:30:00,20.69,20.74,20.68,20.72,399481.19325551233,2.0875,2.0926,2.0865,2.0906,399481.1933
2007-07-31 10:35:00,20.72,20.84,20.72,20.81,789234.7600518807,2.0906,2.1027,2.0906,2.0996,789234.7601
2007-07-31 10:40:00,20.8,20.82,20.78,20.81,431258.10635538265,2.0986,2.1006,2.0966,2.0996,431258.1064
2007-07-31 10:45:00,20.8,20.81,20.74,20.78,586251.6212710765,2.0986,2.0996,2.0926,2.0966,586251.6213
2007-07-31 10:50:00,20.78,20.81,20.75,20.79,693255.5123216602,2.0966,2.0996,2.0936,2.0976,693255.5123
2007-07-31 10:55:00,20.79,20.88,20.79,20.86,525291.8287937744,2.0976,2.1067,2.0976,2.1047,525291.8288
2007-07-31 11:00:00,20.87,20.89,20.82,20.88,594033.7224383918,2.1057,2.1077,2.1006,2.1067,594033.7224
2007-07-31 11:05:00,20.88,20.97,20.88,20.97,675421.5304798962,2.1067,2.1158,2.1067,2.1158,675421.5305
2007-07-31 11:10:00,20.97,21.0,20.97,20.99,1058365.758754864,2.1158,2.1188,2.1158,2.1178,1058365.7588
2007-07-31 11:15:00,20.99,21.04,20.98,21.03,853761.3488975357,2.1178,2.1228,2.1168,2.1218,853761.3489
2007-07-31 11:20:00,21.03,21.04,20.98,20.99,707522.6977950714,2.1218,2.1228,2.1168,2.1178,707522.6978
2007-07-31 11:25:00,20.99,21.01,20.98,20.99,431582.36057068745,2.1178,2.1198,2.1168,2.1178,431582.3606
2007-07-31 11:30:00,21.0,21.09,20.99,21.06,646238.6511024643,2.1188,2.1279,2.1178,2.1249,646238.6511
2007-07-31 11:35:00,21.06,21.07,21.02,21.05,807392.9961089494,2.1249,2.1259,2.1208,2.1239,807392.9961
2007-07-31 11:40:00,21.06,21.07,21.05,21.06,500648.5084306096,2.1249,2.1259,2.1239,2.1249,500648.5084
2007-07-31 11:45:00,21.06,21.07,21.04,21.05,498702.9831387808,2.1249,2.1259,2.1228,2.1239,498702.9831
2007-07-31 11:50:00,21.05,21.1,21.05,21.09,300583.65758754866,2.1239,2.1289,2.1239,2.1279,300583.6576
2007-07-31 11:55:00,21.09,21.1,21.04,21.05,939364.4617380026,2.1279,2.1289,2.1228,2.1239,939364.4617
2007-07-31 12:00:00,21.05,21.06,21.01,21.02,470168.6121919585,2.1239,2.1249,2.1198,2.1208,470168.6122
2007-07-31 12:05:00,21.02,21.03,20.99,21.0,215304.79896238653,2.1208,2.1218,2.1178,2.1188,215304.799
2007-07-31 12:10:00,21.0,21.0,20.93,20.96,310311.2840466926,2.1188,2.1188,2.1117,2.1148,310311.284
2007-07-31 12:15:00,20.97,20.97,20.95,20.96,226653.6964980545,2.1158,2.1158,2.1138,2.1148,226653.6965
2007-07-31 12:20:00,20.96,20.96,20.93,20.94,311608.3009079118,2.1148,2.1148,2.1117,2.1128,311608.3009
2007-07-31 12:25:00,20.94,20.95,20.92,20.94,476977.9507133593,2.1128,2.1138,2.1107,2.1128,476977.9507
2007-07-31 12:30:00,20.94,20.94,20.89,20.9,410181.58236057067,2.1128,2.1128,2.1077,2.1087,410181.5824
2007-07-31 12:35:00,20.89,20.9,20.87,20.88,329442.28274967574,2.1077,2.1087,2.1057,2.1067,329442.2827
2007-07-31 12:40:00,20.88,20.9,20.88,20.88,280155.6420233463,2.1067,2.1087,2.1067,2.1067,280155.642
2007-07-31 12:45:00,20.88,20.89,20.87,20.89,226005.1880674449,2.1067,2.1077,2.1057,2.1077,226005.1881
2007-07-31 12:50:00,20.89,20.93,20.88,20.91,424448.7678339818,2.1077,2.1117,2.1067,2.1097,424448.7678
2007-07-31 12:55:00,20.91,20.92,20.9,20.9,246757.457846952,2.1097,2.1107,2.1087,2.1087,246757.4578
2007-07-31 13:00:00,20.91,20.91,20.85,20.85,415693.9040207523,2.1097,2.1097,2.1037,2.1037,415693.904
2007-07-31 13:05:00,20.85,20.86,20.82,20.83,334306.09597924777,2.1037,2.1047,2.1006,2.1017,334306.096
2007-07-31 13:10:00,20.83,20.86,20.82,20.85,451037.6134889754,2.1017,2.1047,2.1006,2.1037,451037.6135
2007-07-31 13:15:00,20.85,20.86,20.84,20.85,271725.0324254215,2.1037,2.1047,2.1027,2.1037,271725.0324
2007-07-31 13:20:00,20.85,20.86,20.84,20.85,296368.3527885863,2.1037,2.1047,2.1027,2.1037,296368.3528
2007-07-31 13:25:00,20.85,20.86,20.82,20.83,271076.5239948119,2.1037,2.1047,2.1006,2.1017,271076.524
2007-07-31 13:30:00,20.83,20.85,20.82,20.84,334954.60440985736,2.1017,2.1037,2.1006,2.1027,334954.6044
2007-07-31 13:35:00,20.84,20.85,20.82,20.82,229247.73022049287,2.1027,2.1037,2.1006,2.1006,229247.7302
2007-07-31 13:40:00,20.82,20.82,20.78,20.79,394293.1258106356,2.1006,2.1006,2.0966,2.0976,394293.1258
2007-07-31 13:45:00,20.78,21.04,20.76,20.78,555771.7250324255,2.0966,2.1228,2.0946,2.0966,555771.725
2007-07-31 13:50:00,20.78,20.79,20.71,20.79,335927.36705577176,2.0966,2.0976,2.0895,2.0976,335927.3671
2007-07-31 13:55:00,20.79,20.82,20.78,20.81,300907.91180285346,2.0976,2.1006,2.0966,2.0996,300907.9118
2007-07-31 14:00:00,20.81,20.84,20.81,20.84,276588.8456549935,2.0996,2.1027,2.0996,2.1027,276588.8457
2007-07-31 14:05:00,20.84,20.85,20.79,20.82,364785.9922178988,2.1027,2.1037,2.0976,2.1006,364785.9922
2007-07-31 14:10:00,20.82,20.83,20.81,20.83,272697.7950713359,2.1006,2.1017,2.0996,2.1017,272697.7951
2007-07-31 14:15:00,20.83,20.85,20.82,20.83,129701.6861219196,2.1017,2.1037,2.1006,2.1017,129701.6861
2007-07-31 14:20:00,20.83,20.84,20.77,20.77,481841.76394293125,2.1017,2.1027,2.0956,2.0956,481841.7639
2007-07-31 14:25:00,20.77,20.79,20.75,20.76,314850.84306095977,2.0956,2.0976,2.0936,2.0946,314850.8431
2007-07-31 14:30:00,20.76,20.76,20.7,20.71,474708.1712062257,2.0946,2.0946,2.0885,2.0895,474708.1712
2007-07-31 14:35:00,20.7,20.71,20.6,20.64,648184.1763942931,2.0885,2.0895,2.0785,2.0825,648184.1764
2007-07-31 14:40:00,20.64,20.69,20.64,20.65,402399.4811932555,2.0825,2.0875,2.0825,2.0835,402399.4812
2007-07-31 14:45:00,20.65,20.69,20.61,20.69,364785.9922178988,2.0835,2.0875,2.0795,2.0875,364785.9922
2007-07-31 14:50:00,20.69,20.83,20.63,20.75,2533398.1841763943,2.0875,2.1017,2.0815,2.0936,2533398.1842
2007-07-31 14:55:00,20.75,20.76,20.68,20.72,758430.6095979247,2.0936,2.0946,2.0865,2.0906,758430.6096
2007-07-31 15:00:00,20.72,20.78,20.71,20.75,487029.8313878081,2.0906,2.0966,2.0895,2.0936,487029.8314
2007-07-31 15:05:00,20.75,20.76,20.73,20.73,476653.6964980545,2.0936,2.0946,2.0916,2.0916,476653.6965
2007-07-31 15:10:00,20.73,20.75,20.7,20.71,343709.4682230869,2.0916,2.0936,2.0885,2.0895,343709.4682
2007-07-31 15:15:00,20.71,20.72,20.67,20.68,557392.9961089494,2.0895,2.0906,2.0855,2.0865,557392.9961
2007-07-31 15:20:00,20.69,20.72,20.68,20.7,503566.7963683528,2.0875,2.0906,2.0865,2.0885,503566.7964
2007-07-31 15:25:00,20.7,20.71,20.67,20.67,395265.88845655,2.0885,2.0895,2.0855,2.0855,395265.8885
2007-07-31 15:30:00,20.67,20.69,20.64,20.65,738651.102464332,2.0855,2.0875,2.0825,2.0835,738651.1025
2007-07-31 15:35:00,20.64,20.68,20.63,20.63,717574.5784695201,2.0825,2.0865,2.0815,2.0815,717574.5785
2007-07-31 15:40:00,20.63,20.64,20.55,20.55,1127107.6523994813,2.0815,2.0825,2.0734,2.0734,1127107.6524
2007-07-31 15:45:00,20.55,20.57,20.5,20.54,981517.5097276265,2.0734,2.0754,2.0684,2.0724,981517.5097
2007-07-31 15:50:00,20.54,20.58,20.5,20.51,947146.5629053178,2.0724,2.0764,2.0684,2.0694,947146.5629
2007-07-31 15:55:00,20.51,20.51,20.45,20.48,1900129.701686122,2.0694,2.0694,2.0633,2.0663,1900129.7017
2007-08-01 09:30:00,20.42,20.76,20.42,20.74,1286640.7263294423,2.0603,2.0946,2.0603,2.0926,1286640.7263
2007-08-01 09:35:00,20.72,20.82,20.65,20.69,823605.7068741894,2.0906,2.1006,2.0835,2.0875,823605.7069
2007-08-01 09:40:00,20.68,20.71,20.59,20.59,568093.3852140078,2.0865,2.0895,2.0774,2.0774,568093.3852
2007-08-01 09:45:00,20.59,20.61,20.43,20.49,619001.2970168613,2.0774,2.0795,2.0613,2.0674,619001.297
2007-08-01 09:50:00,20.49,20.54,20.47,20.51,893644.6173800259,2.0674,2.0724,2.0653,2.0694,893644.6174
2007-08-01 09:55:00,20.51,20.53,20.48,20.5,490596.62775616086,2.0694,2.0714,2.0663,2.0684,490596.6278
2007-08-01 10:00:00,20.51,20.54,20.46,20.51,785343.7094682232,2.0694,2.0724,2.0643,2.0694,785343.7095
2007-08-01 10:05:00,20.52,20.65,20.47,20.62,551232.1660181582,2.0704,2.0835,2.0653,2.0805,551232.166
2007-08-01 10:10:00,20.62,20.76,20.61,20.72,727302.2049286641,2.0805,2.0946,2.0795,2.0906,727302.2049
2007-08-01 10:15:00,20.72,20.73,20.6,20.64,758754.8638132296,2.0906,2.0916,2.0785,2.0825,758754.8638
2007-08-01 10:20:00,20.64,20.66,20.56,20.59,394617.3800259404,2.0825,2.0845,2.0744,2.0774,394617.38
2007-08-01 10:25:00,20.59,20.6,20.52,20.53,528534.3709468223,2.0774,2.0785,2.0704,2.0714,528534.3709
2007-08-01 10:30:00,20.54,20.56,20.51,20.53,393644.617380026,2.0724,2.0744,2.0694,2.0714,393644.6174
2007-08-01 10:35:00,20.52,20.56,20.46,20.53,545395.5901426718,2.0704,2.0744,2.0643,2.0714,545395.5901
2007-08-01 10:40:00,20.53,20.55,20.48,20.51,548962.3865110247,2.0714,2.0734,2.0663,2.0694,548962.3865
2007-08-01 10:45:00,20.51,20.54,20.46,20.53,561608.3009079118,2.0694,2.0724,2.0643,2.0714,561608.3009
2007-08-01 10:50:00,20.53,20.55,20.45,20.47,701037.6134889753,2.0714,2.0734,2.0633,2.0653,701037.6135
2007-08-01 10:55:00,20.47,20.48,20.43,20.44,479896.23865110247,2.0653,2.0663,2.0613,2.0623,479896.2387
2007-08-01 11:00:00,20.44,20.44,20.35,20.39,521400.7782101167,2.0623,2.0623,2.0532,2.0573,521400.7782
2007-08-01 11:05:00,20.39,20.46,20.39,20.43,564202.3346303502,2.0573,2.0643,2.0573,2.0613,564202.3346
2007-08-01 11:10:00,20.44,20.48,20.43,20.48,429312.5810635538,2.0623,2.0663,2.0613,2.0663,429312.5811
2007-08-01 11:15:00,20.47,20.53,20.45,20.51,612191.9584954605,2.0653,2.0714,2.0633,2.0694,612191.9585
2007-08-01 11:20:00,20.51,20.55,20.5,20.51,297989.6238651103,2.0694,2.0734,2.0684,2.0694,297989.6239
2007-08-01 11:25:00,20.51,20.51,20.47,20.47,436121.9195849546,2.0694,2.0694,2.0653,2.0653,436121.9196
2007-08-01 11:30:00,20.47,20.54,20.46,20.53,890402.0752269779,2.0653,2.0724,2.0643,2.0714,890402.0752
2007-08-01 11:35:00,20.53,20.54,20.47,20.49,341115.4345006485,2.0714,2.0724,2.0653,2.0674,341115.4345
2007-08-01 11:40:00,20.49,20.5,20.47,20.48,238002.59403372245,2.0674,2.0684,2.0653,2.0663,238002.594
2007-08-01 11:45:00,20.48,20.51,20.47,20.48,338845.65499351494,2.0663,2.0694,2.0653,2.0663,338845.655
2007-08-01 11:50:00,20.48,20.51,20.47,20.5,337548.63813229575,2.0663,2.0694,2.0653,2.0684,337548.6381
2007-08-01 11:55:00,20.5,20.61,20.5,20.6,395265.88845655,2.0684,2.0795,2.0684,2.0785,395265.8885
2007-08-01 12:00:00,20.59,20.6,20.5,20.5,406290.5317769131,2.0774,2.0785,2.0684,2.0684,406290.5318
2007-08-01 12:05:00,20.5,20.52,20.48,20.51,314850.84306095977,2.0684,2.0704,2.0663,2.0694,314850.8431
2007-08-01 12:10:00,20.52,20.56,20.5,20.51,445201.03761348897,2.0704,2.0744,2.0684,2.0694,445201.0376
2007-08-01 12:15:00,20.51,20.57,20.51,20.55,366731.5175097276,2.0694,2.0754,2.0694,2.0734,366731.5175
2007-08-01 12:20:00,20.55,20.55,20.51,20.51,247405.9662775616,2.0734,2.0734,2.0694,2.0694,247405.9663
2007-08-01 12:25:00,20.51,20.52,20.49,20.52,383916.990920882,2.0694,2.0704,2.0674,2.0704,383916.9909
2007-08-01 12:30:00,20.52,20.53,20.48,20.52,490920.88197146566,2.0704,2.0714,2.0663,2.0704,490920.882
2007-08-01 12:35:00,20.52,20.52,20.49,20.49,422503.24254215305,2.0704,2.0704,2.0674,2.0674,422503.2425
2007-08-01 12:40:00,20.49,20.49,20.47,20.48,229896.23865110247,2.0674,2.0674,2.0653,2.0663,229896.2387
2007-08-01 12:45:00,20.48,20.51,20.48,20.49,195525.29182879376,2.0663,2.0694,2.0663,2.0674,195525.2918
2007-08-01 12:50:00,20.49,20.51,20.47,20.5,274967.5745784695,2.0674,2.0694,2.0653,2.0684,274967.5746
2007-08-01 12:55:00,20.5,20.51,20.49,20.5,157587.5486381323,2.0684,2.0694,2.0674,2.0684,157587.5486
2007-08-01 13:00:00,20.51,20.51,20.45,20.47,311608.3009079118,2.0694,2.0694,2.0633,2.0653,311608.3009
2007-08-01 13:05:00,20.47,20.48,20.44,20.46,255188.0674448768,2.0653,2.0663,2.0623,2.0643,255188.0674
2007-08-01 13:10:00,20.46,20.48,20.45,20.45,206225.68093385216,2.0643,2.0663,2.0633,2.0633,206225.6809
2007-08-01 13:15:00,20.45,20.47,20.43,20.45,272697.7950713359,2.0633,2.0653,2.0613,2.0633,272697.7951
2007-08-01 13:20:00,20.45,20.46,20.37,20.39,427367.055771725,2.0633,2.0643,2.0552,2.0573,427367.0558
2007-08-01 13:25:00,20.39,20.47,20.38,20.4,447470.81712062255,2.0573,2.0653,2.0563,2.0583,447470.8171
2007-08-01 13:30:00,20.4,20.42,20.39,20.41,304474.70817120624,2.0583,2.0603,2.0573,2.0593,304474.7082
2007-08-01 13:35:00,20.41,20.41,20.38,20.38,301232.16601815826,2.0593,2.0593,2.0563,2.0563,301232.166
2007-08-01 13:40:00,20.38,20.43,20.36,20.36,506160.8300907912,2.0563,2.0613,2.0542,2.0542,506160.8301
2007-08-01 13:45:00,20.36,20.38,20.33,20.37,467574.57846952014,2.0542,2.0563,2.0512,2.0552,467574.5785
2007-08-01 13:50:00,20.37,20.39,20.36,20.38,280804.1504539559,2.0552,2.0573,2.0542,2.0563,280804.1505
2007-08-01 13:55:00,20.38,20.39,20.35,20.37,344682.2308690013,2.0563,2.0573,2.0532,2.0552,344682.2309
2007-08-01 14:00:00,20.37,20.4,20.35,20.4,400129.70168612193,2.0552,2.0583,2.0532,2.0583,400129.7017
2007-08-01 14:05:00,20.4,20.45,20.4,20.44,378404.6692607004,2.0583,2.0633,2.0583,2.0623,378404.6693
2007-08-01 14:10:00,20.45,20.47,20.43,20.47,321335.9273670558,2.0633,2.0653,2.0613,2.0653,321335.9274
2007-08-01 14:15:00,20.46,20.47,20.36,20.36,643320.3631647212,2.0643,2.0653,2.0542,2.0542,643320.3632
2007-08-01 14:20:00,20.36,20.4,20.35,20.38,306744.4876783398,2.0542,2.0583,2.0532,2.0563,306744.4877
2007-08-01 14:25:00,20.39,20.39,20.36,20.38,250324.2542153048,2.0573,2.0573,2.0542,2.0563,250324.2542
2007-08-01 14:30:00,20.38,20.4,20.38,20.39,340466.9260700389,2.0563,2.0583,2.0563,2.0573,340466.9261
2007-08-01 14:35:00,20.39,20.42,20.36,20.36,381322.9571984436,2.0573,2.0603,2.0542,2.0542,381322.9572
2007-08-01 14:40:00,20.36,20.38,20.31,20.31,486705.5771725033,2.0542,2.0563,2.0492,2.0492,486705.5772
2007-08-01 14:45:00,20.31,20.36,20.3,20.34,420881.97146562906,2.0492,2.0542,2.0482,2.0522,420881.9715
2007-08-01 14:50:00,20.35,20.37,20.32,20.35,352140.07782101166,2.0532,2.0552,2.0502,2.0532,352140.0778
2007-08-01 14:55:00,20.35,20.35,20.27,20.35,587548.6381322957,2.0532,2.0532,2.0452,2.0532,587548.6381
2007-08-01 15:00:00,20.35,20.36,20.32,20.32,515239.9481193256,2.0532,2.0542,2.0502,2.0502,515239.9481
2007-08-01 15:05:00,20.33,20.35,20.28,20.31,381971.4656290532,2.0512,2.0532,2.0462,2.0492,381971.4656
2007-08-01 15:10:00,20.31,20.35,20.27,20.35,478923.4760051881,2.0492,2.0532,2.0452,2.0532,478923.476
2007-08-01 15:15:00,20.35,20.35,20.32,20.33,338197.14656290534,2.0532,2.0532,2.0502,2.0512,338197.1466
2007-08-01 15:20:00,20.34,20.34,20.3,20.31,281452.6588845655,2.0522,2.0522,2.0482,2.0492,281452.6589
2007-08-01 15:25:00,20.31,20.36,20.29,20.34,505188.0674448768,2.0492,2.0542,2.0472,2.0522,505188.0674
2007-08-01 15:30:00,20.34,20.4,20.32,20.33,632619.9740596628,2.0522,2.0583,2.0502,2.0512,632619.9741
2007-08-01 15:35:00,20.33,20.39,20.3,20.39,751621.271076524,2.0512,2.0573,2.0482,2.0573,751621.2711
2007-08-01 15:40:00,20.39,20.45,20.36,20.43,1034695.2010376136,2.0573,2.0633,2.0542,2.0613,1034695.201
2007-08-01 15:45:00,20.44,20.45,20.36,20.39,1519455.252918288,2.0623,2.0633,2.0542,2.0573,1519455.2529
2007-08-01 15:50:00,20.39,20.54,20.38,20.52,1340791.1802853437,2.0573,2.0724,2.0563,2.0704,1340791.1803
2007-08-01 15:55:00,20.52,20.64,20.44,20.59,2470168.6121919584,2.0704,2.0825,2.0623,2.0774,2470168.6122
2007-08-02 09:30:00,20.7,20.74,20.62,20.73,653047.9896238651,2.0885,2.0926,2.0805,2.0916,653047.9896
2007-08-02 09:35:00,20.73,20.79,20.63,20.69,559014.2671854735,2.0916,2.0976,2.0815,2.0875,559014.2672
2007-08-02 09:40:00,20.69,20.77,20.66,20.76,713359.2736705578,2.0875,2.0956,2.0845,2.0946,713359.2737
2007-08-02 09:45:00,20.75,20.77,20.68,20.7,607976.653696498,2.0936,2.0956,2.0865,2.0885,607976.6537
2007-08-02 09:50:00,20.71,20.89,20.7,20.85,1089169.9092088195,2.0895,2.1077,2.0885,2.1037,1089169.9092
2007-08-02 09:55:00,20.84,20.86,20.78,20.8,535992.2178988328,2.1027,2.1047,2.0966,2.0986,535992.2179
2007-08-02 10:00:00,20.8,20.81,20.79,20.8,332684.8249027237,2.0986,2.0996,2.0976,2.0986,332684.8249
2007-08-02 10:05:00,20.8,20.8,20.69,20.72,731517.5097276265,2.0986,2.0986,2.0875,2.0906,731517.5097
2007-08-02 10:10:00,20.72,20.72,20.7,20.72,256485.084306096,2.0906,2.0906,2.0885,2.0906,256485.0843
2007-08-02 10:15:00,20.72,20.79,20.72,20.75,353761.3488975357,2.0906,2.0976,2.0906,2.0936,353761.3489
2007-08-02 10:20:00,20.74,20.79,20.74,20.77,384565.4993514916,2.0926,2.0976,2.0926,2.0956,384565.4994
2007-08-02 10:25:00,20.77,20.8,20.7,20.74,362191.9584954605,2.0956,2.0986,2.0885,2.0926,362191.9585
2007-08-02 10:30:00,20.74,20.79,20.73,20.77,365110.2464332036,2.0926,2.0976,2.0916,2.0956,365110.2464
2007-08-02 10:35:00,20.76,20.79,20.75,20.75,370622.5680933852,2.0946,2.0976,2.0936,2.0936,370622.5681
2007-08-02 10:40:00,20.76,20.81,20.75,20.79,444228.2749675746,2.0946,2.0996,2.0936,2.0976,444228.275
2007-08-02 10:45:00,20.79,20.8,20.77,20.78,341439.6887159533,2.0976,2.0986,2.0956,2.0966,341439.6887
2007-08-02 10:50:00,20.78,20.79,20.76,20.76,241245.13618677045,2.0966,2.0976,2.0946,2.0946,241245.1362
2007-08-02 10:55:00,20.76,20.77,20.7,20.71,193255.51232166012,2.0946,2.0956,2.0885,2.0895,193255.5123
2007-08-02 11:00:00,20.72,20.72,20.67,20.68,344033.7224383917,2.0906,2.0906,2.0855,2.0865,344033.7224
2007-08-02 11:05:00,20.68,20.69,20.63,20.63,280479.8962386511,2.0865,2.0875,2.0815,2.0815,280479.8962
2007-08-02 11:10:00,20.64,20.74,20.63,20.72,363164.7211413749,2.0825,2.0926,2.0815,2.0906,363164.7211
2007-08-02 11:15:00,20.72,20.74,20.69,20.74,151102.46433203632,2.0906,2.0926,2.0875,2.0926,151102.4643
2007-08-02 11:20:00,20.74,20.76,20.72,20.72,322957.1984435798,2.0926,2.0946,2.0906,2.0906,322957.1984
2007-08-02 11:25:00,20.72,20.76,20.72,20.76,132295.71984435798,2.0906,2.0946,2.0906,2.0946,132295.7198
2007-08-02 11:30:00,20.75,20.76,20.73,20.75,155966.2775616083,2.0936,2.0946,2.0916,2.0936,155966.2776
2007-08-02 11:35:00,20.75,20.76,20.72,20.74,264915.6939040208,2.0936,2.0946,2.0906,2.0926,264915.6939
2007-08-02 11:40:00,20.74,20.76,20.73,20.76,225356.6796368353,2.0926,2.0946,2.0916,2.0946,225356.6796
2007-08-02 11:45:00,20.76,20.76,20.74,20.75,92412.4513618677,2.0946,2.0946,2.0926,2.0936,92412.4514
2007-08-02 11:50:00,20.74,20.76,20.74,20.75,171854.73411154345,2.0926,2.0946,2.0926,2.0936,171854.7341
2007-08-02 11:55:00,20.74,20.76,20.72,20.76,324578.46952010377,2.0926,2.0946,2.0906,2.0946,324578.4695
2007-08-02 12:00:00,20.76,20.76,20.72,20.73,177367.05577172505,2.0946,2.0946,2.0906,2.0916,177367.0558
2007-08-02 12:05:00,20.73,20.75,20.71,20.73,211089.49416342413,2.0916,2.0936,2.0895,2.0916,211089.4942
2007-08-02 12:10:00,20.74,20.75,20.72,20.74,257782.1011673152,2.0926,2.0936,2.0906,2.0926,257782.1012
2007-08-02 12:15:00,20.74,20.75,20.72,20.72,222114.1374837873,2.0926,2.0936,2.0906,2.0906,222114.1375
2007-08-02 12:20:00,20.73,20.74,20.71,20.73,185473.411154345,2.0916,2.0926,2.0895,2.0916,185473.4112
2007-08-02 12:25:00,20.73,20.74,20.72,20.73,170233.46303501946,2.0916,2.0926,2.0906,2.0916,170233.463
2007-08-02 12:30:00,20.73,20.74,20.72,20.73,166666.66666666666,2.0916,2.0926,2.0906,2.0916,166666.6667
2007-08-02 12:35:00,20.73,20.75,20.72,20.74,118677.04280155642,2.0916,2.0936,2.0906,2.0926,118677.0428
2007-08-02 12:40:00,20.74,20.74,20.72,20.73,87872.89234760051,2.0926,2.0926,2.0906,2.0916,87872.8923
2007-08-02 12:45:00,20.73,20.73,20.72,20.73,113488.97535667964,2.0916,2.0916,2.0906,2.0916,113488.9754
2007-08-02 12:50:00,20.73,20.74,20.72,20.74,189040.2075226978,2.0916,2.0926,2.0906,2.0926,189040.2075
2007-08-02 12:55:00,20.74,20.74,20.71,20.71,125162.1271076524,2.0926,2.0926,2.0895,2.0895,125162.1271
2007-08-02 13:00:00,20.71,20.72,20.68,20.71,284695.2010376135,2.0895,2.0906,2.0865,2.0895,284695.201
2007-08-02 13:05:00,20.71,20.72,20.67,20.7,486705.5771725033,2.0895,2.0906,2.0855,2.0885,486705.5772
2007-08-02 13:10:00,20.7,20.74,20.7,20.73,220492.8664072633,2.0885,2.0926,2.0885,2.0916,220492.8664
2007-08-02 13:15:00,20.73,20.75,20.71,20.75,371271.0765239948,2.0916,2.0936,2.0895,2.0936,371271.0765
2007-08-02 13:20:00,20.74,20.75,20.72,20.72,243514.91569390404,2.0926,2.0936,2.0906,2.0906,243514.9157
2007-08-02 13:25:00,20.72,20.76,20.72,20.74,201361.86770428016,2.0906,2.0946,2.0906,2.0926,201361.8677
2007-08-02 13:30:00,20.74,20.82,20.74,20.81,398508.43060959794,2.0926,2.1006,2.0926,2.0996,398508.4306
2007-08-02 13:35:00,20.8,20.8,20.75,20.76,328793.77431906614,2.0986,2.0986,2.0936,2.0946,328793.7743
2007-08-02 13:40:00,20.76,20.8,20.74,20.77,172503.24254215305,2.0946,2.0986,2.0926,2.0956,172503.2425
2007-08-02 13:45:00,20.77,20.77,20.72,20.72,290856.03112840466,2.0956,2.0956,2.0906,2.0906,290856.0311
2007-08-02 13:50:00,20.72,20.77,20.71,20.75,298638.1322957199,2.0906,2.0956,2.0895,2.0936,298638.1323
2007-08-02 13:55:00,20.74,20.77,20.74,20.75,158236.0570687419,2.0926,2.0956,2.0926,2.0936,158236.0571
2007-08-02 14:00:00,20.75,20.8,20.75,20.78,339494.16342412453,2.0936,2.0986,2.0936,2.0966,339494.1634
2007-08-02 14:05:00,20.78,20.79,20.75,20.79,335278.85862516216,2.0966,2.0976,2.0936,2.0976,335278.8586
2007-08-02 14:10:00,20.79,20.8,20.77,20.78,270752.2697795071,2.0976,2.0986,2.0956,2.0966,270752.2698
2007-08-02 14:15:00,20.78,20.8,20.76,20.78,285992.2178988327,2.0966,2.0986,2.0946,2.0966,285992.2179
2007-08-02 14:20:00,20.78,20.8,20.77,20.78,330090.79118028533,2.0966,2.0986,2.0956,2.0966,330090.7912
2007-08-02 14:25:00,20.78,20.78,20.74,20.76,206225.68093385216,2.0966,2.0966,2.0926,2.0946,206225.6809
2007-08-02 14:30:00,20.76,20.8,20.76,20.79,312581.0635538262,2.0946,2.0986,2.0946,2.0976,312581.0636
2007-08-02 14:35:00,20.79,20.8,20.72,20.74,463683.5278858625,2.0976,2.0986,2.0906,2.0926,463683.5279
2007-08-02 14:40:00,20.74,20.77,20.7,20.75,1065175.0972762646,2.0926,2.0956,2.0885,2.0936,1065175.0973
2007-08-02 14:45:00,20.75,20.75,20.72,20.75,354734.1115434501,2.0936,2.0936,2.0906,2.0936,354734.1115
2007-08-02 14:50:00,20.75,20.76,20.74,20.76,322308.6900129702,2.0936,2.0946,2.0926,2.0946,322308.69
2007-08-02 14:55:00,20.75,20.76,20.73,20.74,445525.29182879376,2.0936,2.0946,2.0916,2.0926,445525.2918
2007-08-02 15:00:00,20.74,20.75,20.71,20.72,460440.9857328145,2.0926,2.0936,2.0895,2.0906,460440.9857
2007-08-02 15:05:00,20.73,20.76,20.72,20.76,394293.1258106356,2.0916,2.0946,2.0906,2.0946,394293.1258
2007-08-02 15:10:00,20.76,20.76,20.74,20.74,192931.25810635532,2.0946,2.0946,2.0926,2.0926,192931.2581
2007-08-02 15:15:00,20.74,20.75,20.72,20.72,274967.5745784695,2.0926,2.0936,2.0906,2.0906,274967.5746
2007-08-02 15:20:00,20.72,20.74,20.72,20.73,512321.6601815824,2.0906,2.0926,2.0906,2.0916,512321.6602
2007-08-02 15:25:00,20.73,20.82,20.72,20.8,658560.3112840467,2.0916,2.1006,2.0906,2.0986,658560.3113
2007-08-02 15:30:00,20.8,20.83,20.76,20.78,733138.7808041505,2.0986,2.1017,2.0946,2.0966,733138.7808
2007-08-02 15:35:00,20.78,20.78,20.73,20.76,492542.1530479897,2.0966,2.0966,2.0916,2.0946,492542.153
2007-08-02 15:40:00,20.75,20.75,20.71,20.73,472114.1374837873,2.0936,2.0936,2.0895,2.0916,472114.1375
2007-08-02 15:45:00,20.73,20.77,20.72,20.76,642996.1089494163,2.0916,2.0956,2.0906,2.0946,642996.1089
2007-08-02 15:50:00,20.77,20.77,20.73,20.75,864137.4837872892,2.0956,2.0956,2.0916,2.0936,864137.4838
2007-08-02 15:55:00,20.74,20.75,20.6,20.72,1764915.6939040208,2.0926,2.0936,2.0785,2.0906,1764915.6939
2007-08-03 09:30:00,20.73,20.79,20.7,20.73,544098.5732814526,2.0916,2.0976,2.0885,2.0916,544098.5733
2007-08-03 09:35:00,20.74,20.83,20.72,20.82,551880.6744487678,2.0926,2.1017,2.0906,2.1006,551880.6744
2007-08-03 09:40:00,20.83,20.87,20.82,20.87,582036.3164721142,2.1017,2.1057,2.1006,2.1057,582036.3165
2007-08-03 09:45:00,20.87,20.87,20.8,20.81,349221.7898832685,2.1057,2.1057,2.0986,2.0996,349221.7899
2007-08-03 09:50:00,20.81,20.82,20.68,20.73,705577.1725032425,2.0996,2.1006,2.0865,2.0916,705577.1725
2007-08-03 09:55:00,20.73,20.74,20.66,20.69,438067.4448767834,2.0916,2.0926,2.0845,2.0875,438067.4449
2007-08-03 10:00:00,20.69,20.7,20.62,20.7,415693.9040207523,2.0875,2.0885,2.0805,2.0885,415693.904
2007-08-03 10:05:00,20.7,20.72,20.63,20.66,440012.9701686122,2.0885,2.0906,2.0815,2.0845,440012.9702
2007-08-03 10:10:00,20.66,20.69,20.66,20.68,306095.9792477302,2.0845,2.0875,2.0845,2.0865,306095.9792
2007-08-03 10:15:00,20.68,20.71,20.66,20.69,365758.7548638132,2.0865,2.0895,2.0845,2.0875,365758.7549
2007-08-03 10:20:00,20.69,20.73,20.65,20.72,354734.1115434501,2.0875,2.0916,2.0835,2.0906,354734.1115
2007-08-03 10:25:00,20.72,20.72,20.68,20.69,260376.1348897536,2.0906,2.0906,2.0865,2.0875,260376.1349
2007-08-03 10:30:00,20.69,20.72,20.65,20.65,323929.9610894942,2.0875,2.0906,2.0835,2.0835,323929.9611
2007-08-03 10:35:00,20.65,20.66,20.62,20.62,267185.47341115435,2.0835,2.0845,2.0805,2.0805,267185.4734
2007-08-03 10:40:00,20.62,20.66,20.62,20.65,212386.5110246433,2.0805,2.0845,2.0805,2.0835,212386.511
2007-08-03 10:45:00,20.65,20.66,20.63,20.65,315175.0972762646,2.0835,2.0845,2.0815,2.0835,315175.0973
2007-08-03 10:50:00,20.65,20.68,20.64,20.68,229247.73022049287,2.0835,2.0865,2.0825,2.0865,229247.7302
2007-08-03 10:55:00,20.68,20.69,20.65,20.66,322957.1984435798,2.0865,2.0875,2.0835,2.0845,322957.1984
2007-08-03 11:00:00,20.66,20.67,20.65,20.67,187743.1906614786,2.0845,2.0855,2.0835,2.0855,187743.1907
2007-08-03 11:05:00,20.66,20.7,20.66,20.69,188391.6990920882,2.0845,2.0885,2.0845,2.0875,188391.6991
2007-08-03 11:10:00,20.69,20.73,20.68,20.72,241569.3904020752,2.0875,2.0916,2.0865,2.0906,241569.3904
2007-08-03 11:15:00,20.72,20.72,20.68,20.68,220168.6121919585,2.0906,2.0906,2.0865,2.0865,220168.6122
2007-08-03 11:20:00,20.69,20.72,20.69,20.71,224383.9169909209,2.0875,2.0906,2.0875,2.0895,224383.917
2007-08-03 11:25:00,20.7,20.73,20.69,20.73,272049.2866407263,2.0885,2.0916,2.0875,2.0916,272049.2866
2007-08-03 11:30:00,20.73,20.75,20.72,20.73,359597.92477302207,2.0916,2.0936,2.0906,2.0916,359597.9248
2007-08-03 11:35:00,20.73,20.76,20.73,20.76,208171.2062256809,2.0916,2.0946,2.0916,2.0946,208171.2062
2007-08-03 11:40:00,20.76,20.79,20.75,20.75,242866.4072632944,2.0946,2.0976,2.0936,2.0936,242866.4073
2007-08-03 11:45:00,20.75,20.81,20.72,20.8,466926.0700389105,2.0936,2.0996,2.0906,2.0986,466926.07
2007-08-03 11:50:00,20.8,20.84,20.77,20.83,1016536.9649805448,2.0986,2.1027,2.0956,2.1017,1016536.965
2007-08-03 11:55:00,20.83,20.88,20.82,20.87,455577.17250324256,2.1017,2.1067,2.1006,2.1057,455577.1725
2007-08-03 12:00:00,20.86,20.89,20.85,20.89,287937.7431906615,2.1047,2.1077,2.1037,2.1077,287937.7432
2007-08-03 12:05:00,20.88,20.91,20.84,20.9,290856.03112840466,2.1067,2.1097,2.1027,2.1087,290856.0311
2007-08-03 12:10:00,20.9,20.94,20.89,20.9,355058.3657587549,2.1087,2.1128,2.1077,2.1087,355058.3658
2007-08-03 12:15:00,20.91,20.92,20.85,20.86,350843.06095979246,2.1097,2.1107,2.1037,2.1047,350843.061
2007-08-03 12:20:00,20.86,20.87,20.82,20.82,160830.0907911803,2.1047,2.1057,2.1006,2.1006,160830.0908
2007-08-03 12:25:00,20.82,20.83,20.81,20.83,166018.15823605706,2.1006,2.1017,2.0996,2.1017,166018.1582
2007-08-03 12:30:00,20.83,20.86,20.83,20.83,153696.4980544747,2.1017,2.1047,2.1017,2.1017,153696.4981
2007-08-03 12:35:00,20.83,20.83,20.81,20.82,237354.08560311285,2.1017,2.1017,2.0996,2.1006,237354.0856
2007-08-03 12:40:00,20.82,20.82,20.79,20.8,211089.49416342413,2.1006,2.1006,2.0976,2.0986,211089.4942
2007-08-03 12:45:00,20.8,20.81,20.8,20.81,298638.1322957199,2.0986,2.0996,2.0986,2.0996,298638.1323
2007-08-03 12:50:00,20.81,20.82,20.78,20.79,310635.5382619974,2.0996,2.1006,2.0966,2.0976,310635.5383
2007-08-03 12:55:00,20.79,20.79,20.76,20.77,247081.7120622568,2.0976,2.0976,2.0946,2.0956,247081.7121
2007-08-03 13:00:00,20.77,20.82,20.77,20.81,240596.62775616083,2.0956,2.1006,2.0956,2.0996,240596.6278
2007-08-03 13:05:00,20.81,20.82,20.8,20.82,260700.3891050584,2.0996,2.1006,2.0986,2.1006,260700.3891
2007-08-03 13:10:00,20.82,20.83,20.82,20.82,139429.31258106357,2.1006,2.1017,2.1006,2.1006,139429.3126
2007-08-03 13:15:00,20.82,20.83,20.8,20.8,284046.6926070039,2.1006,2.1017,2.0986,2.0986,284046.6926
2007-08-03 13:20:00,20.8,20.81,20.8,20.8,183852.140077821,2.0986,2.0996,2.0986,2.0986,183852.1401
2007-08-03 13:25:00,20.8,20.84,20.8,20.84,214007.7821011673,2.0986,2.1027,2.0986,2.1027,214007.7821
2007-08-03 13:30:00,20.83,20.85,20.82,20.84,232490.27237354085,2.1017,2.1037,2.1006,2.1027,232490.2724
2007-08-03 13:35:00,20.84,20.84,20.82,20.83,251945.5252918288,2.1027,2.1027,2.1006,2.1017,251945.5253
2007-08-03 13:40:00,20.83,20.86,20.82,20.85,151750.97276264592,2.1017,2.1047,2.1006,2.1037,151750.9728
2007-08-03 13:45:00,20.85,20.85,20.84,20.85,124837.8728923476,2.1037,2.1037,2.1027,2.1037,124837.8729
2007-08-03 13:50:00,20.85,20.89,20.85,20.88,226653.6964980545,2.1037,2.1077,2.1037,2.1067,226653.6965
2007-08-03 13:55:00,20.88,20.91,20.88,20.89,261024.6433203632,2.1067,2.1097,2.1067,2.1077,261024.6433
2007-08-03 14:00:00,20.89,20.95,20.89,20.94,297341.1154345007,2.1077,2.1138,2.1077,2.1128,297341.1154
2007-08-03 14:05:00,20.94,20.94,20.88,20.89,244811.93255512323,2.1128,2.1128,2.1067,2.1077,244811.9326
2007-08-03 14:10:00,20.9,20.9,20.85,20.87,256485.084306096,2.1087,2.1087,2.1037,2.1057,256485.0843
2007-08-03 14:15:00,20.87,20.87,20.82,20.84,397211.4137483788,2.1057,2.1057,2.1006,2.1027,397211.4137
2007-08-03 14:20:00,20.84,20.84,20.8,20.82,583657.5875486381,2.1027,2.1027,2.0986,2.1006,583657.5875
2007-08-03 14:25:00,20.81,20.83,20.76,20.76,840466.9260700389,2.0996,2.1017,2.0946,2.0946,840466.9261
2007-08-03 14:30:00,20.75,20.84,20.75,20.82,498378.728923476,2.0936,2.1027,2.0936,2.1006,498378.7289
2007-08-03 14:35:00,20.82,20.84,20.8,20.81,480220.49286640726,2.1006,2.1027,2.0986,2.0996,480220.4929
2007-08-03 14:40:00,20.82,20.83,20.76,20.76,877107.6523994812,2.1006,2.1017,2.0946,2.0946,877107.6524
2007-08-03 14:45:00,20.77,20.8,20.71,20.72,605058.3657587549,2.0956,2.0986,2.0895,2.0906,605058.3658
2007-08-03 14:50:00,20.72,20.77,20.7,20.76,620622.5680933852,2.0906,2.0956,2.0885,2.0946,620622.5681
2007-08-03 14:55:00,20.76,20.77,20.71,20.75,831063.5538261997,2.0946,2.0956,2.0895,2.0936,831063.5538
2007-08-03 15:00:00,20.75,20.76,20.69,20.69,961413.748378729,2.0936,2.0946,2.0875,2.0875,961413.7484
2007-08-03 15:05:00,20.69,20.71,20.65,20.67,595979.2477302206,2.0875,2.0895,2.0835,2.0855,595979.2477
2007-08-03 15:10:00,20.67,20.74,20.67,20.72,535343.7094682232,2.0855,2.0926,2.0855,2.0906,535343.7095
2007-08-03 15:15:00,20.72,20.74,20.68,20.73,428664.0726329442,2.0906,2.0926,2.0865,2.0916,428664.0726
2007-08-03 15:20:00,20.73,20.77,20.68,20.7,467250.3242542153,2.0916,2.0956,2.0865,2.0885,467250.3243
2007-08-03 15:25:00,20.7,20.73,20.59,20.6,745136.1867704281,2.0885,2.0916,2.0774,2.0785,745136.1868
2007-08-03 15:30:00,20.6,20.75,20.59,20.75,554474.7081712063,2.0785,2.0936,2.0774,2.0936,554474.7082
2007-08-03 15:35:00,20.76,20.76,20.65,20.66,626783.3981841764,2.0946,2.0946,2.0835,2.0845,626783.3982
2007-08-03 15:40:00,20.66,20.74,20.62,20.74,696822.308690013,2.0845,2.0926,2.0805,2.0926,696822.3087
2007-08-03 15:45:00,20.74,20.76,20.68,20.68,660830.0907911803,2.0926,2.0946,2.0865,2.0865,660830.0908
2007-08-03 15:50:00,20.68,20.68,20.6,20.61,907911.8028534373,2.0865,2.0865,2.0785,2.0795,907911.8029
2007-08-03 15:55:00,20.61,20.66,20.48,20.53,1827172.5032425425,2.0795,2.0845,2.0663,2.0714,1827172.5032
2007-08-06 09:30:00,20.78,20.79,20.44,20.63,9727.626459143969,2.0966,2.0976,2.0623,2.0815,9727.6265
2007-08-06 09:35:00,20.63,20.81,20.63,20.77,954280.1556420234,2.0815,2.0996,2.0815,2.0956,954280.1556
2007-08-06 09:40:00,20.77,20.8,20.77,20.78,475032.4254215305,2.0956,2.0986,2.0956,2.0966,475032.4254
2007-08-06 09:45:00,20.78,20.83,20.73,20.78,533398.1841763943,2.0966,2.1017,2.0916,2.0966,533398.1842
2007-08-06 09:50:00,20.77,20.77,20.66,20.77,810311.2840466927,2.0956,2.0956,2.0845,2.0956,810311.284
2007-08-06 09:55:00,20.77,20.82,20.75,20.81,523346.3035019455,2.0956,2.1006,2.0936,2.0996,523346.3035
2007-08-06 10:00:00,20.81,20.83,20.8,20.81,811284.046692607,2.0996,2.1017,2.0986,2.0996,811284.0467
2007-08-06 10:05:00,20.81,20.87,20.8,20.84,593709.4682230869,2.0996,2.1057,2.0986,2.1027,593709.4682
2007-08-06 10:10:00,20.84,20.84,20.77,20.78,745460.4409857328,2.1027,2.1027,2.0956,2.0966,745460.441
2007-08-06 10:15:00,20.78,20.79,20.71,20.71,612516.2127107653,2.0966,2.0976,2.0895,2.0895,612516.2127
2007-08-06 10:20:00,20.71,20.71,20.62,20.65,762321.6601815823,2.0895,2.0895,2.0805,2.0835,762321.6602
2007-08-06 10:25:00,20.64,20.69,20.62,20.67,750324.2542153049,2.0825,2.0875,2.0805,2.0855,750324.2542
2007-08-06 10:30:00,20.67,20.7,20.63,20.64,568417.6394293125,2.0855,2.0885,2.0815,2.0825,568417.6394
2007-08-06 10:35:00,20.64,20.69,20.64,20.67,411478.5992217899,2.0825,2.0875,2.0825,2.0855,411478.5992
2007-08-06 10:40:00,20.67,20.69,20.64,20.67,444876.78339818417,2.0855,2.0875,2.0825,2.0855,444876.7834
2007-08-06 10:45:00,20.67,20.7,20.65,20.68,370946.82230869,2.0855,2.0885,2.0835,2.0865,370946.8223
2007-08-06 10:50:00,20.68,20.68,20.59,20.61,542477.3022049287,2.0865,2.0865,2.0774,2.0795,542477.3022
2007-08-06 10:55:00,20.61,20.63,20.59,20.59,666990.9208819715,2.0795,2.0815,2.0774,2.0774,666990.9209
2007-08-06 11:00:00,20.59,20.65,20.58,20.62,701037.6134889753,2.0774,2.0835,2.0764,2.0805,701037.6135
2007-08-06 11:05:00,20.62,20.66,20.61,20.65,917963.683527886,2.0805,2.0845,2.0795,2.0835,917963.6835
2007-08-06 11:10:00,20.65,20.77,20.64,20.76,395590.1426718548,2.0835,2.0956,2.0825,2.0946,395590.1427
2007-08-06 11:15:00,20.76,20.85,20.75,20.82,757782.1011673152,2.0946,2.1037,2.0936,2.1006,757782.1012
2007-08-06 11:20:00,20.83,20.88,20.8,20.87,574902.7237354086,2.1017,2.1067,2.0986,2.1057,574902.7237
2007-08-06 11:25:00,20.87,20.88,20.8,20.82,533722.4383916991,2.1057,2.1067,2.0986,2.1006,533722.4384
2007-08-06 11:30:00,20.82,20.83,20.74,20.75,435473.411154345,2.1006,2.1017,2.0926,2.0936,435473.4112
2007-08-06 11:35:00,20.75,20.77,20.71,20.72,232166.01815823605,2.0936,2.0956,2.0895,2.0906,232166.0182
2007-08-06 11:40:00,20.72,20.73,20.7,20.72,259727.626459144,2.0906,2.0916,2.0885,2.0906,259727.6265
2007-08-06 11:45:00,20.72,20.84,20.72,20.84,508106.35538262,2.0906,2.1027,2.0906,2.1027,508106.3554
2007-08-06 11:50:00,20.84,20.87,20.82,20.85,487354.0856031129,2.1027,2.1057,2.1006,2.1037,487354.0856
2007-08-06 11:55:00,20.85,20.91,20.84,20.86,722114.1374837873,2.1037,2.1097,2.1027,2.1047,722114.1375
2007-08-06 12:00:00,20.86,20.88,20.84,20.85,368352.7885862516,2.1047,2.1067,2.1027,2.1037,368352.7886
2007-08-06 12:05:00,20.84,20.86,20.82,20.84,305123.21660181583,2.1027,2.1047,2.1006,2.1027,305123.2166
2007-08-06 12:10:00,20.84,20.84,20.76,20.76,382944.2282749676,2.1027,2.1027,2.0946,2.0946,382944.2283
2007-08-06 12:15:00,20.77,20.77,20.71,20.71,242866.4072632944,2.0956,2.0956,2.0895,2.0895,242866.4073
2007-08-06 12:20:00,20.72,20.76,20.71,20.76,170881.97146562906,2.0906,2.0946,2.0895,2.0946,170881.9715
2007-08-06 12:25:00,20.76,20.8,20.76,20.79,172503.24254215305,2.0946,2.0986,2.0946,2.0976,172503.2425
2007-08-06 12:30:00,20.8,20.84,20.79,20.84,253891.0505836576,2.0986,2.1027,2.0976,2.1027,253891.0506
2007-08-06 12:35:00,20.84,20.87,20.82,20.87,282749.6757457847,2.1027,2.1057,2.1006,2.1057,282749.6757
2007-08-06 12:40:00,20.88,20.88,20.83,20.84,196822.308690013,2.1067,2.1067,2.1017,2.1027,196822.3087
2007-08-06 12:45:00,20.84,20.86,20.84,20.85,390402.07522697793,2.1027,2.1047,2.1027,2.1037,390402.0752
2007-08-06 12:50:00,20.85,20.87,20.82,20.83,514915.6939040208,2.1037,2.1057,2.1006,2.1017,514915.6939
2007-08-06 12:55:00,20.82,20.84,20.8,20.83,242542.1530479896,2.1006,2.1027,2.0986,2.1017,242542.153
2007-08-06 13:00:00,20.83,20.85,20.82,20.84,261997.40596627755,2.1017,2.1037,2.1006,2.1027,261997.406
2007-08-06 13:05:00,20.84,20.85,20.8,20.81,471789.8832684825,2.1027,2.1037,2.0986,2.0996,471789.8833
2007-08-06 13:10:00,20.8,20.83,20.78,20.83,380674.448767834,2.0986,2.1017,2.0966,2.1017,380674.4488
2007-08-06 13:15:00,20.82,20.84,20.81,20.84,206874.1893644617,2.1006,2.1027,2.0996,2.1027,206874.1894
2007-08-06 13:20:00,20.83,20.85,20.83,20.85,406614.7859922179,2.1017,2.1037,2.1017,2.1037,406614.786
2007-08-06 13:25:00,20.85,20.87,20.84,20.86,408560.3112840467,2.1037,2.1057,2.1027,2.1047,408560.3113
2007-08-06 13:30:00,20.86,20.89,20.86,20.89,448443.57976653695,2.1047,2.1077,2.1047,2.1077,448443.5798
2007-08-06 13:35:00,20.89,20.89,20.87,20.89,317120.6225680934,2.1077,2.1077,2.1057,2.1077,317120.6226
2007-08-06 13:40:00,20.89,20.9,20.88,20.89,268806.74448767834,2.1077,2.1087,2.1067,2.1077,268806.7445
2007-08-06 13:45:00,20.89,20.91,20.88,20.9,309014.2671854734,2.1077,2.1097,2.1067,2.1087,309014.2672
2007-08-06 13:50:00,20.9,20.9,20.87,20.88,726005.188067445,2.1087,2.1087,2.1057,2.1067,726005.1881
2007-08-06 13:55:00,20.89,20.9,20.88,20.89,481517.50972762646,2.1077,2.1087,2.1067,2.1077,481517.5097
2007-08-06 14:00:00,20.89,20.91,20.88,20.91,312256.8093385214,2.1077,2.1097,2.1067,2.1097,312256.8093
2007-08-06 14:05:00,20.91,20.97,20.91,20.96,555771.7250324255,2.1097,2.1158,2.1097,2.1148,555771.725
2007-08-06 14:10:00,20.96,21.03,20.91,21.02,1054474.7081712063,2.1148,2.1218,2.1097,2.1208,1054474.7082
2007-08-06 14:15:00,21.02,21.05,21.01,21.04,680285.3437094683,2.1208,2.1239,2.1198,2.1228,680285.3437
2007-08-06 14:20:00,21.05,21.08,21.03,21.05,724059.662775616,2.1239,2.1269,2.1218,2.1239,724059.6628
2007-08-06 14:25:00,21.05,21.05,21.0,21.02,680609.597924773,2.1239,2.1239,2.1188,2.1208,680609.5979
2007-08-06 14:30:00,21.02,21.09,21.02,21.09,352464.33203631645,2.1208,2.1279,2.1208,2.1279,352464.332
2007-08-06 14:35:00,21.08,21.13,21.07,21.12,554474.7081712063,2.1269,2.1319,2.1259,2.1309,554474.7082
2007-08-06 14:40:00,21.12,21.24,21.12,21.21,743839.1699092088,2.1309,2.143,2.1309,2.14,743839.1699
2007-08-06 14:45:00,21.21,21.22,21.17,21.18,640726.3294422828,2.14,2.141,2.136,2.137,640726.3294
2007-08-06 14:50:00,21.18,21.18,21.09,21.13,752269.7795071336,2.137,2.137,2.1279,2.1319,752269.7795
2007-08-06 14:55:00,21.12,21.14,21.1,21.12,546368.3527885863,2.1309,2.1329,2.1289,2.1309,546368.3528
2007-08-06 15:00:00,21.13,21.19,21.13,21.17,575226.9779507134,2.1319,2.138,2.1319,2.136,575226.978
2007-08-06 15:05:00,21.17,21.24,21.16,21.23,615434.5006485084,2.136,2.143,2.135,2.142,615434.5006
2007-08-06 15:10:00,21.23,21.24,21.21,21.22,604409.8573281453,2.142,2.143,2.14,2.141,604409.8573
2007-08-06 15:15:00,21.22,21.24,21.22,21.23,465629.0531776913,2.141,2.143,2.141,2.142,465629.0532
2007-08-06 15:20:00,21.23,21.23,21.22,21.23,407263.2944228275,2.142,2.142,2.141,2.142,407263.2944
2007-08-06 15:25:00,21.23,21.24,21.22,21.24,460116.7315175097,2.142,2.143,2.141,2.143,460116.7315
2007-08-06 15:30:00,21.23,21.24,21.18,21.19,767185.4734111544,2.142,2.143,2.137,2.138,767185.4734
2007-08-06 15:35:00,21.19,21.21,21.17,21.2,673800.2594033723,2.138,2.14,2.136,2.139,673800.2594
2007-08-06 15:40:00,21.2,21.22,21.09,21.18,1053177.691309987,2.139,2.141,2.1279,2.137,1053177.6913
2007-08-06 15:45:00,21.19,21.24,21.19,21.22,1135538.261997406,2.138,2.143,2.138,2.141,1135538.262
2007-08-06 15:50:00,21.22,21.24,21.21,21.23,1284695.2010376134,2.141,2.143,2.14,2.142,1284695.201
2007-08-06 15:55:00,21.23,21.3,21.23,21.28,2213683.5278858626,2.142,2.1491,2.142,2.1471,2213683.5279
2007-08-07 09:30:00,21.26,21.26,21.02,21.09,707522.6977950714,2.145,2.145,2.1208,2.1279,707522.6978
2007-08-07 09:35:00,21.09,21.22,21.09,21.17,400453.9559014267,2.1279,2.141,2.1279,2.136,400453.9559
2007-08-07 09:40:00,21.18,21.18,21.08,21.14,249351.4915693904,2.137,2.137,2.1269,2.1329,249351.4916
2007-08-07 09:45:00,21.14,21.18,21.11,21.13,281776.9130998703,2.1329,2.137,2.1299,2.1319,281776.9131
2007-08-07 09:50:00,21.13,21.13,21.09,21.1,346303.5019455253,2.1319,2.1319,2.1279,2.1289,346303.5019
2007-08-07 09:55:00,21.1,21.13,21.09,21.12,249027.2373540856,2.1289,2.1319,2.1279,2.1309,249027.2374
2007-08-07 10:00:00,21.12,21.13,21.1,21.13,264591.439688716,2.1309,2.1319,2.1289,2.1319,264591.4397
2007-08-07 10:05:00,21.13,21.17,21.12,21.13,329766.53696498054,2.1319,2.136,2.1309,2.1319,329766.537
2007-08-07 10:10:00,21.14,21.16,21.13,21.13,223411.15434500648,2.1329,2.135,2.1319,2.1319,223411.1543
2007-08-07 10:15:00,21.13,21.14,21.13,21.13,221141.3748378729,2.1319,2.1329,2.1319,2.1319,221141.3748
2007-08-07 10:20:00,21.13,21.13,21.13,21.13,164396.88715953307,2.1319,2.1319,2.1319,2.1319,164396.8872
2007-08-07 10:25:00,21.13,21.13,21.07,21.07,461738.0025940337,2.1319,2.1319,2.1259,2.1259,461738.0026
2007-08-07 10:30:00,21.07,21.1,21.06,21.09,225680.9338521401,2.1259,2.1289,2.1249,2.1279,225680.9339
2007-08-07 10:35:00,21.09,21.09,21.0,21.01,313229.5719844358,2.1279,2.1279,2.1188,2.1198,313229.572
2007-08-07 10:40:00,21.01,21.06,21.01,21.04,233463.03501945524,2.1198,2.1249,2.1198,2.1228,233463.035
2007-08-07 10:45:00,21.04,21.06,21.01,21.05,190661.4785992218,2.1228,2.1249,2.1198,2.1239,190661.4786
2007-08-07 10:50:00,21.06,21.08,21.05,21.07,117704.28015564205,2.1249,2.1269,2.1239,2.1259,117704.2802
2007-08-07 10:55:00,21.08,21.08,21.05,21.08,180609.59792477303,2.1269,2.1269,2.1239,2.1269,180609.5979
2007-08-07 11:00:00,21.08,21.1,21.07,21.1,151750.97276264592,2.1269,2.1289,2.1259,2.1289,151750.9728
2007-08-07 11:05:00,21.1,21.1,21.08,21.08,187418.93644617384,2.1289,2.1289,2.1269,2.1269,187418.9364
2007-08-07 11:10:00,21.08,21.09,21.08,21.09,188391.6990920882,2.1269,2.1279,2.1269,2.1279,188391.6991
2007-08-07 11:15:00,21.09,21.12,21.07,21.1,390077.82101167314,2.1279,2.1309,2.1259,2.1289,390077.821
2007-08-07 11:20:00,21.1,21.12,21.1,21.11,408884.5654993515,2.1289,2.1309,2.1289,2.1299,408884.5655
2007-08-07 11:25:00,21.1,21.13,21.09,21.12,251297.0168612192,2.1289,2.1319,2.1279,2.1309,251297.0169
2007-08-07 11:30:00,21.12,21.13,21.09,21.1,162451.36186770428,2.1309,2.1319,2.1279,2.1289,162451.3619
2007-08-07 11:35:00,21.1,21.1,21.07,21.07,171854.73411154345,2.1289,2.1289,2.1259,2.1259,171854.7341
2007-08-07 11:40:00,21.07,21.1,21.07,21.09,173800.25940337224,2.1259,2.1289,2.1259,2.1279,173800.2594
2007-08-07 11:45:00,21.09,21.14,21.08,21.13,379701.6861219196,2.1279,2.1329,2.1269,2.1319,379701.6861
2007-08-07 11:50:00,21.13,21.14,21.12,21.14,220817.1206225681,2.1319,2.1329,2.1309,2.1329,220817.1206
2007-08-07 11:55:00,21.14,21.14,21.07,21.12,379377.4319066148,2.1329,2.1329,2.1259,2.1309,379377.4319
2007-08-07 12:00:00,21.12,21.16,21.1,21.15,381647.2114137484,2.1309,2.135,2.1289,2.1339,381647.2114
2007-08-07 12:05:00,21.15,21.16,21.13,21.14,244163.42412451364,2.1339,2.135,2.1319,2.1329,244163.4241
2007-08-07 12:10:00,21.14,21.14,21.09,21.09,218871.5953307393,2.1329,2.1329,2.1279,2.1279,218871.5953
2007-08-07 12:15:00,21.09,21.12,21.07,21.1,281128.4046692607,2.1279,2.1309,2.1259,2.1289,281128.4047
2007-08-07 12:20:00,21.1,21.1,21.08,21.08,103761.34889753567,2.1289,2.1289,2.1269,2.1269,103761.3489
2007-08-07 12:25:00,21.09,21.12,21.08,21.12,137483.78728923475,2.1279,2.1309,2.1269,2.1309,137483.7873
2007-08-07 12:30:00,21.12,21.13,21.11,21.12,168612.19195849547,2.1309,2.1319,2.1299,2.1309,168612.192
2007-08-07 12:35:00,21.12,21.12,21.1,21.12,241569.3904020752,2.1309,2.1309,2.1289,2.1309,241569.3904
2007-08-07 12:40:00,21.12,21.13,21.12,21.13,273022.0492866407,2.1309,2.1319,2.1309,2.1319,273022.0493
2007-08-07 12:45:00,21.13,21.16,21.13,21.15,243190.6614785992,2.1319,2.135,2.1319,2.1339,243190.6615
2007-08-07 12:50:00,21.15,21.16,21.12,21.13,241569.3904020752,2.1339,2.135,2.1309,2.1319,241569.3904
2007-08-07 12:55:00,21.13,21.14,21.13,21.13,202010.37613488967,2.1319,2.1329,2.1319,2.1319,202010.3761
2007-08-07 13:00:00,21.14,21.14,21.13,21.14,195201.03761348897,2.1329,2.1329,2.1319,2.1329,195201.0376
2007-08-07 13:05:00,21.14,21.16,21.13,21.15,264591.439688716,2.1329,2.135,2.1319,2.1339,264591.4397
2007-08-07 13:10:00,21.15,21.18,21.14,21.16,236381.32295719848,2.1339,2.137,2.1329,2.135,236381.323
2007-08-07 13:15:00,21.16,21.18,21.16,21.18,131322.9571984436,2.135,2.137,2.135,2.137,131322.9572
2007-08-07 13:20:00,21.17,21.2,21.14,21.16,355382.6199740597,2.136,2.139,2.1329,2.135,355382.62
2007-08-07 13:25:00,21.15,21.18,21.15,21.18,124513.6186770428,2.1339,2.137,2.1339,2.137,124513.6187
2007-08-07 13:30:00,21.17,21.17,21.14,21.14,98249.0272373541,2.136,2.136,2.1329,2.1329,98249.0272
2007-08-07 13:35:00,21.14,21.15,21.13,21.13,92736.7055771725,2.1329,2.1339,2.1319,2.1319,92736.7056
2007-08-07 13:40:00,21.13,21.15,21.11,21.13,140402.07522697796,2.1319,2.1339,2.1299,2.1319,140402.0752
2007-08-07 13:45:00,21.13,21.17,21.12,21.17,132295.71984435798,2.1319,2.136,2.1309,2.136,132295.7198
2007-08-07 13:50:00,21.17,21.19,21.13,21.14,341439.6887159533,2.136,2.138,2.1319,2.1329,341439.6887
2007-08-07 13:55:00,21.13,21.15,21.13,21.15,256160.8300907912,2.1319,2.1339,2.1319,2.1339,256160.8301
2007-08-07 14:00:00,21.16,21.16,21.13,21.15,238651.10246433204,2.135,2.135,2.1319,2.1339,238651.1025
2007-08-07 14:05:00,21.15,21.17,21.15,21.16,313553.8261997406,2.1339,2.136,2.1339,2.135,313553.8262
2007-08-07 14:10:00,21.15,21.16,21.06,21.11,485732.8145265888,2.1339,2.135,2.1249,2.1299,485732.8145
2007-08-07 14:15:00,21.09,21.2,21.08,21.13,827172.5032425422,2.1279,2.139,2.1269,2.1319,827172.5032
2007-08-07 14:20:00,21.13,21.19,21.09,21.14,707522.6977950714,2.1319,2.138,2.1279,2.1329,707522.6978
2007-08-07 14:25:00,21.15,21.18,21.09,21.1,411478.5992217899,2.1339,2.137,2.1279,2.1289,411478.5992
2007-08-07 14:30:00,21.1,21.12,21.05,21.08,466277.5616083009,2.1289,2.1309,2.1239,2.1269,466277.5616
2007-08-07 14:35:00,21.09,21.13,21.06,21.08,508754.8638132296,2.1279,2.1319,2.1249,2.1269,508754.8638
2007-08-07 14:40:00,21.08,21.13,21.03,21.09,539234.7600518807,2.1269,2.1319,2.1218,2.1279,539234.7601
2007-08-07 14:45:00,21.09,21.19,21.05,21.19,644293.1258106355,2.1279,2.138,2.1239,2.138,644293.1258
2007-08-07 14:50:00,21.19,21.25,21.18,21.24,513942.9312581064,2.138,2.144,2.137,2.143,513942.9313
2007-08-07 14:55:00,21.24,21.38,21.23,21.38,768482.4902723735,2.143,2.1571,2.142,2.1571,768482.4903
2007-08-07 15:00:00,21.38,21.54,21.37,21.46,1132619.9740596628,2.1571,2.1733,2.1561,2.1652,1132619.9741
2007-08-07 15:05:00,21.47,21.49,21.39,21.41,937094.6822308692,2.1662,2.1682,2.1582,2.1602,937094.6822
2007-08-07 15:10:00,21.4,21.45,21.36,21.4,463035.0194552529,2.1592,2.1642,2.1551,2.1592,463035.0195
2007-08-07 15:15:00,21.4,21.46,21.39,21.41,539883.2684824903,2.1592,2.1652,2.1582,2.1602,539883.2685
2007-08-07 15:20:00,21.41,21.45,21.38,21.44,544747.0817120622,2.1602,2.1642,2.1571,2.1632,544747.0817
2007-08-07 15:25:00,21.44,21.48,21.41,21.44,742866.4072632944,2.1632,2.1672,2.1602,2.1632,742866.4073
2007-08-07 15:30:00,21.44,21.53,21.44,21.5,729247.7302204929,2.1632,2.1723,2.1632,2.1693,729247.7302
2007-08-07 15:35:00,21.5,21.53,21.49,21.5,699416.3424124514,2.1693,2.1723,2.1682,2.1693,699416.3424
2007-08-07 15:40:00,21.5,21.5,21.43,21.45,754539.5590142672,2.1693,2.1693,2.1622,2.1642,754539.559
2007-08-07 15:45:00,21.46,21.46,21.31,21.32,809338.5214007782,2.1652,2.1652,2.1501,2.1511,809338.5214
2007-08-07 15:50:00,21.32,21.38,21.26,21.27,1490920.8819714657,2.1511,2.1571,2.145,2.1461,1490920.882
2007-08-07 15:55:00,21.27,21.36,21.24,21.33,1783722.4383916992,2.1461,2.1551,2.143,2.1521,1783722.4384
2007-08-08 09:30:00,21.12,21.52,21.04,21.2,23346.303501945527,2.1309,2.1713,2.1228,2.139,23346.3035
2007-08-08 09:35:00,21.2,21.51,21.14,21.37,922827.4967574578,2.139,2.1703,2.1329,2.1561,922827.4968
2007-08-08 09:40:00,21.37,21.5,21.34,21.49,380350.1945525292,2.1561,2.1693,2.1531,2.1682,380350.1946
2007-08-08 09:45:00,21.49,21.49,21.32,21.46,411478.5992217899,2.1682,2.1682,2.1511,2.1652,411478.5992
2007-08-08 09:50:00,21.46,21.5,21.42,21.46,234760.05188067447,2.1652,2.1693,2.1612,2.1652,234760.0519
2007-08-08 09:55:00,21.45,21.46,21.33,21.35,334954.60440985736,2.1642,2.1652,2.1521,2.1541,334954.6044
2007-08-08 10:00:00,21.35,21.43,21.34,21.38,428664.0726329442,2.1541,2.1622,2.1531,2.1571,428664.0726
2007-08-08 10:05:00,21.38,21.39,21.24,21.28,586900.1297016861,2.1571,2.1582,2.143,2.1471,586900.1297
2007-08-08 10:10:00,21.28,21.28,21.19,21.2,410830.0907911803,2.1471,2.1471,2.138,2.139,410830.0908
2007-08-08 10:15:00,21.2,21.26,21.16,21.24,419909.20881971467,2.139,2.145,2.135,2.143,419909.2088
2007-08-08 10:20:00,21.24,21.31,21.23,21.31,298313.8780804151,2.143,2.1501,2.142,2.1501,298313.8781
2007-08-08 10:25:00,21.31,21.36,21.31,21.32,201686.12191958496,2.1501,2.1551,2.1501,2.1511,201686.1219
2007-08-08 10:30:00,21.32,21.36,21.29,21.35,381647.2114137484,2.1511,2.1551,2.1481,2.1541,381647.2114
2007-08-08 10:35:00,21.35,21.4,21.34,21.38,224059.66277561607,2.1541,2.1592,2.1531,2.1571,224059.6628
2007-08-08 10:40:00,21.38,21.42,21.35,21.42,419584.95460440987,2.1571,2.1612,2.1541,2.1612,419584.9546
2007-08-08 10:45:00,21.42,21.5,21.41,21.46,386511.0246433204,2.1612,2.1693,2.1602,2.1652,386511.0246
2007-08-08 10:50:00,21.46,21.47,21.43,21.47,236705.57717250325,2.1652,2.1662,2.1622,2.1662,236705.5772
2007-08-08 10:55:00,21.46,21.48,21.46,21.47,259727.626459144,2.1652,2.1672,2.1652,2.1662,259727.6265
2007-08-08 11:00:00,21.46,21.49,21.45,21.45,202334.6303501945,2.1652,2.1682,2.1642,2.1642,202334.6304
2007-08-08 11:05:00,21.45,21.47,21.43,21.46,193579.76653696492,2.1642,2.1662,2.1622,2.1652,193579.7665
2007-08-08 11:10:00,21.46,21.49,21.46,21.47,143644.61738002594,2.1652,2.1682,2.1652,2.1662,143644.6174
2007-08-08 11:15:00,21.47,21.47,21.44,21.45,278534.37094682234,2.1662,2.1662,2.1632,2.1642,278534.3709
2007-08-08 11:20:00,21.45,21.46,21.42,21.46,270428.01556420233,2.1642,2.1652,2.1612,2.1652,270428.0156
2007-08-08 11:25:00,21.46,21.47,21.43,21.43,141374.83787289236,2.1652,2.1662,2.1622,2.1622,141374.8379
2007-08-08 11:30:00,21.43,21.43,21.4,21.43,154020.7522697795,2.1622,2.1622,2.1592,2.1622,154020.7523
2007-08-08 11:35:00,21.43,21.46,21.41,21.42,220492.8664072633,2.1622,2.1652,2.1602,2.1612,220492.8664
2007-08-08 11:40:00,21.42,21.45,21.42,21.45,122568.09338521402,2.1612,2.1642,2.1612,2.1642,122568.0934
2007-08-08 11:45:00,21.45,21.45,21.42,21.42,151102.46433203632,2.1642,2.1642,2.1612,2.1612,151102.4643
2007-08-08 11:50:00,21.42,21.44,21.41,21.42,103761.34889753567,2.1612,2.1632,2.1602,2.1612,103761.3489
2007-08-08 11:55:00,21.42,21.42,21.38,21.41,142023.34630350195,2.1612,2.1612,2.1571,2.1602,142023.3463
2007-08-08 12:00:00,21.41,21.42,21.36,21.38,195201.03761348897,2.1602,2.1612,2.1551,2.1571,195201.0376
2007-08-08 12:05:00,21.38,21.41,21.37,21.38,243839.16990920884,2.1571,2.1602,2.1561,2.1571,243839.1699
2007-08-08 12:10:00,21.38,21.39,21.32,21.34,329118.02853437094,2.1571,2.1582,2.1511,2.1531,329118.0285
2007-08-08 12:15:00,21.34,21.35,21.33,21.34,145914.39688715953,2.1531,2.1541,2.1521,2.1531,145914.3969
2007-08-08 12:20:00,21.34,21.37,21.34,21.34,204280.1556420233,2.1531,2.1561,2.1531,2.1531,204280.1556
2007-08-08 12:25:00,21.34,21.36,21.33,21.34,153372.2438391699,2.1531,2.1551,2.1521,2.1531,153372.2438
2007-08-08 12:30:00,21.34,21.38,21.34,21.36,216277.5616083009,2.1531,2.1571,2.1531,2.1551,216277.5616
2007-08-08 12:35:00,21.36,21.4,21.35,21.4,179961.08949416343,2.1551,2.1592,2.1541,2.1592,179961.0895
2007-08-08 12:40:00,21.39,21.4,21.36,21.36,121595.3307392996,2.1582,2.1592,2.1551,2.1551,121595.3307
2007-08-08 12:45:00,21.36,21.37,21.35,21.37,245136.18677042803,2.1551,2.1561,2.1541,2.1561,245136.1868
2007-08-08 12:50:00,21.37,21.38,21.34,21.34,252594.0337224384,2.1561,2.1571,2.1531,2.1531,252594.0337
2007-08-08 12:55:00,21.34,21.34,21.28,21.29,301232.16601815826,2.1531,2.1531,2.1471,2.1481,301232.166
2007-08-08 13:00:00,21.28,21.29,21.25,21.27,292801.55642023345,2.1471,2.1481,2.144,2.1461,292801.5564
2007-08-08 13:05:00,21.27,21.33,21.27,21.33,234760.05188067447,2.1461,2.1521,2.1461,2.1521,234760.0519
2007-08-08 13:10:00,21.32,21.38,21.29,21.38,227950.71335927368,2.1511,2.1571,2.1481,2.1571,227950.7134
2007-08-08 13:15:00,21.38,21.38,21.34,21.37,126459.1439688716,2.1571,2.1571,2.1531,2.1561,126459.144
2007-08-08 13:20:00,21.37,21.39,21.35,21.39,139105.05836575877,2.1561,2.1582,2.1541,2.1582,139105.0584
2007-08-08 13:25:00,21.39,21.4,21.38,21.38,303177.69130998704,2.1582,2.1592,2.1571,2.1571,303177.6913
2007-08-08 13:30:00,21.39,21.45,21.38,21.44,322957.1984435798,2.1582,2.1642,2.1571,2.1632,322957.1984
2007-08-08 13:35:00,21.44,21.45,21.42,21.42,209468.2230869001,2.1632,2.1642,2.1612,2.1612,209468.2231
2007-08-08 13:40:00,21.43,21.43,21.4,21.42,188715.953307393,2.1622,2.1622,2.1592,2.1612,188715.9533
2007-08-08 13:45:00,21.42,21.47,21.41,21.46,287613.4889753567,2.1612,2.1662,2.1602,2.1652,287613.489
2007-08-08 13:50:00,21.46,21.46,21.42,21.45,220168.6121919585,2.1652,2.1652,2.1612,2.1642,220168.6122
2007-08-08 13:55:00,21.45,21.47,21.45,21.47,261997.40596627755,2.1642,2.1662,2.1642,2.1662,261997.406
2007-08-08 14:00:00,21.47,21.48,21.46,21.46,330739.29961089493,2.1662,2.1672,2.1652,2.1652,330739.2996
2007-08-08 14:05:00,21.46,21.46,21.4,21.44,303177.69130998704,2.1652,2.1652,2.1592,2.1632,303177.6913
2007-08-08 14:10:00,21.44,21.49,21.4,21.48,382619.9740596628,2.1632,2.1682,2.1592,2.1672,382619.9741
2007-08-08 14:15:00,21.47,21.48,21.42,21.44,288261.9974059663,2.1662,2.1672,2.1612,2.1632,288261.9974
2007-08-08 14:20:00,21.44,21.46,21.44,21.46,153372.2438391699,2.1632,2.1652,2.1632,2.1652,153372.2438
2007-08-08 14:25:00,21.46,21.5,21.46,21.46,529507.1335927367,2.1652,2.1693,2.1652,2.1652,529507.1336
2007-08-08 14:30:00,21.46,21.48,21.45,21.45,294422.82749675744,2.1652,2.1672,2.1642,2.1642,294422.8275
2007-08-08 14:35:00,21.46,21.46,21.41,21.43,260376.1348897536,2.1652,2.1652,2.1602,2.1622,260376.1349
2007-08-08 14:40:00,21.43,21.46,21.41,21.42,382295.719844358,2.1622,2.1652,2.1602,2.1612,382295.7198
2007-08-08 14:45:00,21.42,21.45,21.37,21.38,479896.23865110247,2.1612,2.1642,2.1561,2.1571,479896.2387
2007-08-08 14:50:00,21.38,21.39,21.33,21.37,330415.04539559013,2.1571,2.1582,2.1521,2.1561,330415.0454
2007-08-08 14:55:00,21.37,21.39,21.27,21.34,400129.70168612193,2.1561,2.1582,2.1461,2.1531,400129.7017
2007-08-08 15:00:00,21.34,21.37,21.32,21.33,333981.84176394297,2.1531,2.1561,2.1511,2.1521,333981.8418
2007-08-08 15:05:00,21.33,21.36,21.25,21.25,605058.3657587549,2.1521,2.1551,2.144,2.144,605058.3658
2007-08-08 15:10:00,21.25,21.3,21.22,21.26,743514.915693904,2.144,2.1491,2.141,2.145,743514.9157
2007-08-08 15:15:00,21.26,21.28,21.19,21.23,515564.2023346304,2.145,2.1471,2.138,2.142,515564.2023
2007-08-08 15:20:00,21.23,21.25,21.09,21.11,777561.6083009079,2.142,2.144,2.1279,2.1299,777561.6083
2007-08-08 15:25:00,21.11,21.24,21.05,21.15,1011997.4059662776,2.1299,2.143,2.1239,2.1339,1011997.406
2007-08-08 15:30:00,21.16,21.17,21.06,21.13,621271.0765239948,2.135,2.136,2.1249,2.1319,621271.0765
2007-08-08 15:35:00,21.14,21.14,21.06,21.13,900129.701686122,2.1329,2.1329,2.1249,2.1319,900129.7017
2007-08-08 15:40:00,21.13,21.18,21.11,21.16,550583.6575875486,2.1319,2.137,2.1299,2.135,550583.6576
2007-08-08 15:45:00,21.16,21.25,21.15,21.18,852140.0778210117,2.135,2.144,2.1339,2.137,852140.0778
2007-08-08 15:50:00,21.18,21.27,21.16,21.25,1376134.8897535668,2.137,2.1461,2.135,2.144,1376134.8898
2007-08-08 15:55:00,21.25,21.46,21.25,21.46,1549286.6407263295,2.144,2.1652,2.144,2.1652,1549286.6407
2007-08-09 09:30:00,21.27,21.31,21.07,21.29,16212.710765239948,2.1461,2.1501,2.1259,2.1481,16212.7108
2007-08-09 09:35:00,21.15,21.31,21.04,21.2,1439688.7159533077,2.1339,2.1501,2.1228,2.139,1439688.716
2007-08-09 09:40:00,21.22,21.25,21.05,21.11,988651.102464332,2.141,2.144,2.1239,2.1299,988651.1025
2007-08-09 09:45:00,21.1,21.14,21.05,21.14,671854.7341115435,2.1289,2.1329,2.1239,2.1329,671854.7341
2007-08-09 09:50:00,21.14,21.23,21.12,21.2,576848.2490272374,2.1329,2.142,2.1309,2.139,576848.249
2007-08-09 09:55:00,21.2,21.2,21.11,21.15,490596.62775616086,2.139,2.139,2.1299,2.1339,490596.6278
2007-08-09 10:00:00,21.15,21.24,21.15,21.19,357003.8910505837,2.1339,2.143,2.1339,2.138,357003.8911
2007-08-09 10:05:00,21.19,21.21,21.18,21.19,238002.59403372245,2.138,2.14,2.137,2.138,238002.594
2007-08-09 10:10:00,21.18,21.22,21.17,21.21,328145.26588845655,2.137,2.141,2.136,2.14,328145.2659
2007-08-09 10:15:00,21.21,21.26,21.17,21.22,436121.9195849546,2.14,2.145,2.136,2.141,436121.9196
2007-08-09 10:20:00,21.22,21.28,21.22,21.26,427042.8015564202,2.141,2.1471,2.141,2.145,427042.8016
2007-08-09 10:25:00,21.26,21.27,21.18,21.21,269455.25291828794,2.145,2.1461,2.137,2.14,269455.2529
2007-08-09 10:30:00,21.22,21.28,21.19,21.28,436770.4280155642,2.141,2.1471,2.138,2.1471,436770.428
2007-08-09 10:35:00,21.28,21.28,21.18,21.2,415045.3955901427,2.1471,2.1471,2.137,2.139,415045.3956
2007-08-09 10:40:00,21.2,21.23,21.18,21.2,279507.13359273673,2.139,2.142,2.137,2.139,279507.1336
2007-08-09 10:45:00,21.2,21.2,21.11,21.17,375162.1271076524,2.139,2.139,2.1299,2.136,375162.1271
2007-08-09 10:50:00,21.17,21.18,21.13,21.17,450064.850843061,2.136,2.137,2.1319,2.136,450064.8508
2007-08-09 10:55:00,21.17,21.22,21.13,21.14,939040.207522698,2.136,2.141,2.1319,2.1329,939040.2075
2007-08-09 11:00:00,21.15,21.19,21.14,21.18,570038.9105058366,2.1339,2.138,2.1329,2.137,570038.9105
2007-08-09 11:05:00,21.19,21.22,21.18,21.22,402399.4811932555,2.138,2.141,2.137,2.141,402399.4812
2007-08-09 11:10:00,21.21,21.26,21.2,21.22,594033.7224383918,2.14,2.145,2.139,2.141,594033.7224
2007-08-09 11:15:00,21.22,21.22,21.13,21.14,498054.4747081712,2.141,2.141,2.1319,2.1329,498054.4747
2007-08-09 11:20:00,21.14,21.21,21.13,21.21,892671.8547341116,2.1329,2.14,2.1319,2.14,892671.8547
2007-08-09 11:25:00,21.2,21.23,21.17,21.18,323281.4526588846,2.139,2.142,2.136,2.137,323281.4527
2007-08-09 11:30:00,21.19,21.26,21.18,21.23,345654.9935149157,2.138,2.145,2.137,2.142,345654.9935
2007-08-09 11:35:00,21.22,21.24,21.22,21.22,160830.0907911803,2.141,2.143,2.141,2.141,160830.0908
2007-08-09 11:40:00,21.23,21.24,21.18,21.19,348897.5356679637,2.142,2.143,2.137,2.138,348897.5357
2007-08-09 11:45:00,21.19,21.21,21.1,21.13,560311.2840466927,2.138,2.14,2.1289,2.1319,560311.284
2007-08-09 11:50:00,21.14,21.21,21.11,21.21,469844.3579766537,2.1329,2.14,2.1299,2.14,469844.358
2007-08-09 11:55:00,21.21,21.21,21.16,21.19,401102.4643320363,2.14,2.14,2.135,2.138,401102.4643
2007-08-09 12:00:00,21.19,21.23,21.12,21.2,1369325.551232166,2.138,2.142,2.1309,2.139,1369325.5512
2007-08-09 12:05:00,21.2,21.21,21.12,21.18,307392.9961089494,2.139,2.14,2.1309,2.137,307392.9961
2007-08-09 12:10:00,21.18,21.19,21.13,21.17,394617.3800259404,2.137,2.138,2.1319,2.136,394617.38
2007-08-09 12:15:00,21.17,21.2,21.15,21.18,287937.7431906615,2.136,2.139,2.1339,2.137,287937.7432
2007-08-09 12:20:00,21.18,21.2,21.13,21.17,260051.8806744488,2.137,2.139,2.1319,2.136,260051.8807
2007-08-09 12:25:00,21.17,21.2,21.16,21.16,357328.1452658885,2.136,2.139,2.135,2.135,357328.1453
2007-08-09 12:30:00,21.17,21.17,21.12,21.12,248378.728923476,2.136,2.136,2.1309,2.1309,248378.7289
2007-08-09 12:35:00,21.12,21.13,21.05,21.05,331712.0622568093,2.1309,2.1319,2.1239,2.1239,331712.0623
2007-08-09 12:40:00,21.05,21.15,21.05,21.13,348573.2814526589,2.1239,2.1339,2.1239,2.1319,348573.2815
2007-08-09 12:45:00,21.13,21.14,21.08,21.09,344682.2308690013,2.1319,2.1329,2.1269,2.1279,344682.2309
2007-08-09 12:50:00,21.08,21.09,21.05,21.06,331712.0622568093,2.1269,2.1279,2.1239,2.1249,331712.0623
2007-08-09 12:55:00,21.07,21.1,21.06,21.08,318093.3852140078,2.1259,2.1289,2.1249,2.1269,318093.3852
2007-08-09 13:00:00,21.09,21.09,21.0,21.0,553826.1997405967,2.1279,2.1279,2.1188,2.1188,553826.1997
2007-08-09 13:05:00,21.01,21.08,21.0,21.08,424773.0220492866,2.1198,2.1269,2.1188,2.1269,424773.022
2007-08-09 13:10:00,21.08,21.09,21.0,21.0,538261.9974059663,2.1269,2.1279,2.1188,2.1188,538261.9974
2007-08-09 13:15:00,21.0,21.08,21.0,21.01,411154.3450064851,2.1188,2.1269,2.1188,2.1198,411154.345
2007-08-09 13:20:00,21.02,21.05,20.99,21.02,344357.9766536965,2.1208,2.1239,2.1178,2.1208,344357.9767
2007-08-09 13:25:00,21.03,21.04,21.01,21.03,297016.8612191959,2.1218,2.1228,2.1198,2.1218,297016.8612
2007-08-09 13:30:00,21.03,21.04,21.02,21.03,390402.07522697793,2.1218,2.1228,2.1208,2.1218,390402.0752
2007-08-09 13:35:00,21.03,21.04,21.02,21.03,364137.4837872893,2.1218,2.1228,2.1208,2.1218,364137.4838
2007-08-09 13:40:00,21.03,21.04,21.01,21.02,375486.3813229572,2.1218,2.1228,2.1198,2.1208,375486.3813
2007-08-09 13:45:00,21.03,21.1,21.02,21.08,549610.8949416343,2.1218,2.1289,2.1208,2.1269,549610.8949
2007-08-09 13:50:00,21.09,21.09,21.06,21.07,259079.1180285344,2.1279,2.1279,2.1249,2.1259,259079.118
2007-08-09 13:55:00,21.07,21.07,21.04,21.04,314526.588845655,2.1259,2.1259,2.1228,2.1228,314526.5888
2007-08-09 14:00:00,21.04,21.05,20.98,20.98,360246.43320363166,2.1228,2.1239,2.1168,2.1168,360246.4332
2007-08-09 14:05:00,20.98,20.99,20.89,20.89,416666.6666666667,2.1168,2.1178,2.1077,2.1077,416666.6667
2007-08-09 14:10:00,20.89,20.97,20.87,20.97,865434.5006485084,2.1077,2.1158,2.1057,2.1158,865434.5006
2007-08-09 14:15:00,20.97,20.97,20.91,20.97,244163.42412451364,2.1158,2.1158,2.1097,2.1158,244163.4241
2007-08-09 14:20:00,20.97,21.0,20.97,20.99,259727.626459144,2.1158,2.1188,2.1158,2.1178,259727.6265
2007-08-09 14:25:00,20.98,20.98,20.89,20.93,386511.0246433204,2.1168,2.1168,2.1077,2.1117,386511.0246
2007-08-09 14:30:00,20.94,20.97,20.85,20.9,436770.4280155642,2.1128,2.1158,2.1037,2.1087,436770.428
2007-08-09 14:35:00,20.9,20.99,20.89,20.97,322957.1984435798,2.1087,2.1178,2.1077,2.1158,322957.1984
2007-08-09 14:40:00,20.97,21.01,20.94,21.0,622568.093385214,2.1158,2.1198,2.1128,2.1188,622568.0934
2007-08-09 14:45:00,21.0,21.02,20.95,20.96,445525.29182879376,2.1188,2.1208,2.1138,2.1148,445525.2918
2007-08-09 14:50:00,20.96,20.97,20.9,20.93,445201.03761348897,2.1148,2.1158,2.1087,2.1117,445201.0376
2007-08-09 14:55:00,20.93,20.97,20.88,20.88,355382.6199740597,2.1117,2.1158,2.1067,2.1067,355382.62
2007-08-09 15:00:00,20.88,20.94,20.84,20.85,455577.17250324256,2.1067,2.1128,2.1027,2.1037,455577.1725
2007-08-09 15:05:00,20.84,20.88,20.8,20.88,688067.4448767834,2.1027,2.1067,2.0986,2.1067,688067.4449
2007-08-09 15:10:00,20.88,20.96,20.87,20.93,709143.9688715953,2.1067,2.1148,2.1057,2.1117,709143.9689
2007-08-09 15:15:00,20.93,20.99,20.9,20.9,696498.0544747082,2.1117,2.1178,2.1087,2.1087,696498.0545
2007-08-09 15:20:00,20.9,20.92,20.84,20.86,601815.8236057069,2.1087,2.1107,2.1027,2.1047,601815.8236
2007-08-09 15:25:00,20.86,20.93,20.86,20.93,746757.457846952,2.1047,2.1117,2.1047,2.1117,746757.4578
2007-08-09 15:30:00,20.94,20.96,20.89,20.92,671530.4798962387,2.1128,2.1148,2.1077,2.1107,671530.4799
2007-08-09 15:35:00,20.92,20.95,20.85,20.92,1009727.626459144,2.1107,2.1138,2.1037,2.1107,1009727.6265
2007-08-09 15:40:00,20.92,21.17,20.92,21.09,1610570.6874189363,2.1107,2.136,2.1107,2.1279,1610570.6874
2007-08-09 15:45:00,21.09,21.09,20.95,21.03,764591.439688716,2.1279,2.1279,2.1138,2.1218,764591.4397
2007-08-09 15:50:00,21.03,21.05,20.9,20.96,985732.8145265888,2.1218,2.1239,2.1087,2.1148,985732.8145
2007-08-09 15:55:00,20.96,21.02,20.89,20.89,1333981.841763943,2.1148,2.1208,2.1077,2.1077,1333981.8418
2007-08-10 09:30:00,20.73,20.73,20.51,20.59,961413.748378729,2.0916,2.0916,2.0694,2.0774,961413.7484
2007-08-10 09:35:00,20.59,20.71,20.55,20.59,1176718.5473411155,2.0774,2.0895,2.0734,2.0774,1176718.5473
2007-08-10 09:40:00,20.59,20.59,20.43,20.54,1362516.2127107652,2.0774,2.0774,2.0613,2.0724,1362516.2127
2007-08-10 09:45:00,20.54,20.63,20.54,20.63,1142996.1089494163,2.0724,2.0815,2.0724,2.0815,1142996.1089
2007-08-10 09:50:00,20.63,20.81,20.6,20.73,1454280.1556420233,2.0815,2.0996,2.0785,2.0916,1454280.1556
2007-08-10 09:55:00,20.73,20.76,20.68,20.71,538586.2516212711,2.0916,2.0946,2.0865,2.0895,538586.2516
2007-08-10 10:00:00,20.71,20.72,20.62,20.64,499675.7457846952,2.0895,2.0906,2.0805,2.0825,499675.7458
2007-08-10 10:05:00,20.64,20.78,20.63,20.66,906939.0402075228,2.0825,2.0966,2.0815,2.0845,906939.0402
2007-08-10 10:10:00,20.66,20.66,20.58,20.62,992542.1530479896,2.0845,2.0845,2.0764,2.0805,992542.153
2007-08-10 10:15:00,20.62,20.62,20.56,20.59,445201.03761348897,2.0805,2.0805,2.0744,2.0774,445201.0376
2007-08-10 10:20:00,20.59,20.59,20.48,20.49,631647.2114137484,2.0774,2.0774,2.0663,2.0674,631647.2114
2007-08-10 10:25:00,20.49,20.5,20.39,20.39,750972.7626459145,2.0674,2.0684,2.0573,2.0573,750972.7626
2007-08-10 10:30:00,20.39,20.44,20.36,20.37,562256.8093385214,2.0573,2.0623,2.0542,2.0552,562256.8093
2007-08-10 10:35:00,20.37,20.51,20.36,20.51,862516.2127107653,2.0552,2.0694,2.0542,2.0694,862516.2127
2007-08-10 10:40:00,20.51,20.51,20.41,20.46,883592.7367055772,2.0694,2.0694,2.0593,2.0643,883592.7367
2007-08-10 10:45:00,20.45,20.49,20.35,20.35,790531.7769130999,2.0633,2.0674,2.0532,2.0532,790531.7769
2007-08-10 10:50:00,20.35,20.46,20.34,20.43,485732.8145265888,2.0532,2.0643,2.0522,2.0613,485732.8145
2007-08-10 10:55:00,20.43,20.46,20.38,20.43,324254.21530479897,2.0613,2.0643,2.0563,2.0613,324254.2153
2007-08-10 11:00:00,20.43,20.51,20.4,20.49,509079.1180285344,2.0613,2.0694,2.0583,2.0674,509079.118
2007-08-10 11:05:00,20.49,20.54,20.44,20.47,594033.7224383918,2.0674,2.0724,2.0623,2.0653,594033.7224
2007-08-10 11:10:00,20.48,20.66,20.43,20.52,693255.5123216602,2.0663,2.0845,2.0613,2.0704,693255.5123
2007-08-10 11:15:00,20.52,20.56,20.46,20.47,552853.4370946822,2.0704,2.0744,2.0643,2.0653,552853.4371
2007-08-10 11:20:00,20.47,20.49,20.42,20.45,431582.36057068745,2.0653,2.0674,2.0603,2.0633,431582.3606
2007-08-10 11:25:00,20.44,20.44,20.38,20.39,306744.4876783398,2.0623,2.0623,2.0563,2.0573,306744.4877
2007-08-10 11:30:00,20.39,20.39,20.35,20.37,362840.4669260701,2.0573,2.0573,2.0532,2.0552,362840.4669
2007-08-10 11:35:00,20.37,20.41,20.35,20.35,319390.402075227,2.0552,2.0593,2.0532,2.0532,319390.4021
2007-08-10 11:40:00,20.35,20.35,20.31,20.33,574902.7237354086,2.0532,2.0532,2.0492,2.0512,574902.7237
2007-08-10 11:45:00,20.34,20.35,20.31,20.32,466601.8158236057,2.0522,2.0532,2.0492,2.0502,466601.8158
2007-08-10 11:50:00,20.32,20.33,20.29,20.33,451361.8677042802,2.0502,2.0512,2.0472,2.0512,451361.8677
2007-08-10 11:55:00,20.32,20.47,20.32,20.46,693904.0207522698,2.0502,2.0653,2.0502,2.0643,693904.0208
2007-08-10 12:00:00,20.46,20.48,20.39,20.42,792477.3022049287,2.0643,2.0663,2.0573,2.0603,792477.3022
2007-08-10 12:05:00,20.42,20.52,20.42,20.51,870298.3138780805,2.0603,2.0704,2.0603,2.0694,870298.3139
2007-08-10 12:10:00,20.51,20.51,20.47,20.48,531452.6588845655,2.0694,2.0694,2.0653,2.0663,531452.6589
2007-08-10 12:15:00,20.48,20.56,20.48,20.55,589169.9092088197,2.0663,2.0744,2.0663,2.0734,589169.9092
2007-08-10 12:20:00,20.55,20.79,20.52,20.78,931258.1063553826,2.0734,2.0976,2.0704,2.0966,931258.1064
2007-08-10 12:25:00,20.78,20.79,20.67,20.68,553501.9455252918,2.0966,2.0976,2.0855,2.0865,553501.9455
2007-08-10 12:30:00,20.68,20.74,20.67,20.67,386511.0246433204,2.0865,2.0926,2.0855,2.0855,386511.0246
2007-08-10 12:35:00,20.67,20.71,20.66,20.68,538261.9974059663,2.0855,2.0895,2.0845,2.0865,538261.9974
2007-08-10 12:40:00,20.68,20.68,20.54,20.57,313878.0804150454,2.0865,2.0865,2.0724,2.0754,313878.0804
2007-08-10 12:45:00,20.57,20.6,20.52,20.56,332036.3164721141,2.0754,2.0785,2.0704,2.0744,332036.3165
2007-08-10 12:50:00,20.56,20.59,20.54,20.56,261024.6433203632,2.0744,2.0774,2.0724,2.0744,261024.6433
2007-08-10 12:55:00,20.56,20.57,20.52,20.54,390077.82101167314,2.0744,2.0754,2.0704,2.0724,390077.821
2007-08-10 13:00:00,20.54,20.56,20.54,20.54,290856.03112840466,2.0724,2.0744,2.0724,2.0724,290856.0311
2007-08-10 13:05:00,20.54,20.55,20.52,20.54,401750.9727626459,2.0724,2.0734,2.0704,2.0724,401750.9728
2007-08-10 13:10:00,20.54,20.55,20.51,20.51,448119.32555123215,2.0724,2.0734,2.0694,2.0694,448119.3256
2007-08-10 13:15:00,20.5,20.56,20.47,20.55,560311.2840466927,2.0684,2.0744,2.0653,2.0734,560311.284
2007-08-10 13:20:00,20.55,20.61,20.51,20.57,644293.1258106355,2.0734,2.0795,2.0694,2.0754,644293.1258
2007-08-10 13:25:00,20.57,20.57,20.43,20.45,535992.2178988328,2.0754,2.0754,2.0613,2.0633,535992.2179
2007-08-10 13:30:00,20.45,20.53,20.44,20.47,436446.1738002594,2.0633,2.0714,2.0623,2.0653,436446.1738
2007-08-10 13:35:00,20.47,20.55,20.47,20.54,476329.4422827497,2.0653,2.0734,2.0653,2.0724,476329.4423
2007-08-10 13:40:00,20.54,20.55,20.53,20.55,333009.0791180285,2.0724,2.0734,2.0714,2.0734,333009.0791
2007-08-10 13:45:00,20.55,20.55,20.47,20.47,760700.3891050584,2.0734,2.0734,2.0653,2.0653,760700.3891
2007-08-10 13:50:00,20.47,20.51,20.43,20.49,605706.8741893645,2.0653,2.0694,2.0613,2.0674,605706.8742
2007-08-10 13:55:00,20.5,20.54,20.49,20.54,378080.4150453956,2.0684,2.0724,2.0674,2.0724,378080.415
2007-08-10 14:00:00,20.55,20.58,20.48,20.49,399156.93904020754,2.0734,2.0764,2.0663,2.0674,399156.939
2007-08-10 14:05:00,20.49,20.58,20.48,20.57,446173.80025940336,2.0674,2.0764,2.0663,2.0754,446173.8003
2007-08-10 14:10:00,20.57,20.57,20.51,20.54,405642.0233463035,2.0754,2.0754,2.0694,2.0724,405642.0233
2007-08-10 14:15:00,20.54,20.56,20.51,20.53,350518.80674448767,2.0724,2.0744,2.0694,2.0714,350518.8067
2007-08-10 14:20:00,20.54,20.62,20.53,20.57,496108.9494163424,2.0724,2.0805,2.0714,2.0754,496108.9494
2007-08-10 14:25:00,20.57,20.86,20.55,20.7,1142023.346303502,2.0754,2.1047,2.0734,2.0885,1142023.3463
2007-08-10 14:30:00,20.7,20.7,20.54,20.54,553826.1997405967,2.0885,2.0885,2.0724,2.0724,553826.1997
2007-08-10 14:35:00,20.55,20.56,20.51,20.54,560635.5382619974,2.0734,2.0744,2.0694,2.0724,560635.5383
2007-08-10 14:40:00,20.54,20.6,20.52,20.54,472438.3916990921,2.0724,2.0785,2.0704,2.0724,472438.3917
2007-08-10 14:45:00,20.55,20.57,20.53,20.55,393644.617380026,2.0734,2.0754,2.0714,2.0734,393644.6174
2007-08-10 14:50:00,20.55,20.61,20.53,20.54,492217.8988326849,2.0734,2.0795,2.0714,2.0724,492217.8988
2007-08-10 14:55:00,20.54,20.55,20.5,20.53,614137.4837872892,2.0724,2.0734,2.0684,2.0714,614137.4838
2007-08-10 15:00:00,20.53,20.56,20.52,20.54,400778.2101167315,2.0714,2.0744,2.0704,2.0724,400778.2101
2007-08-10 15:05:00,20.54,20.66,20.54,20.63,428664.0726329442,2.0724,2.0845,2.0724,2.0815,428664.0726
2007-08-10 15:10:00,20.63,20.64,20.6,20.62,352788.58625162125,2.0815,2.0825,2.0785,2.0805,352788.5863
2007-08-10 15:15:00,20.63,20.63,20.53,20.54,676394.2931258107,2.0815,2.0815,2.0714,2.0724,676394.2931
2007-08-10 15:20:00,20.55,20.62,20.54,20.57,530479.8962386511,2.0734,2.0805,2.0724,2.0754,530479.8962
2007-08-10 15:25:00,20.57,20.81,20.57,20.77,879053.1776913101,2.0754,2.0996,2.0754,2.0956,879053.1777
2007-08-10 15:30:00,20.77,20.79,20.69,20.78,662451.3618677043,2.0956,2.0976,2.0875,2.0966,662451.3619
2007-08-10 15:35:00,20.78,20.84,20.73,20.76,928339.8184176396,2.0966,2.1027,2.0916,2.0946,928339.8184
2007-08-10 15:40:00,20.75,20.79,20.65,20.69,889429.3125810636,2.0936,2.0976,2.0835,2.0875,889429.3126
2007-08-10 15:45:00,20.69,20.74,20.67,20.71,766212.71076524,2.0875,2.0926,2.0855,2.0895,766212.7108
2007-08-10 15:50:00,20.71,20.78,20.7,20.76,938715.953307393,2.0895,2.0966,2.0885,2.0946,938715.9533
2007-08-10 15:55:00,20.76,20.83,20.72,20.76,1595654.9935149157,2.0946,2.1017,2.0906,2.0946,1595654.9935
2007-08-13 09:30:00,20.91,21.12,20.91,21.09,1252269.7795071336,2.1097,2.1309,2.1097,2.1279,1252269.7795
2007-08-13 09:35:00,21.09,21.1,20.97,20.99,487678.3398184177,2.1279,2.1289,2.1158,2.1178,487678.3398
2007-08-13 09:40:00,20.98,21.06,20.85,21.04,676394.2931258107,2.1168,2.1249,2.1037,2.1228,676394.2931
2007-08-13 09:45:00,21.05,21.06,20.99,21.02,482166.01815823605,2.1239,2.1249,2.1178,2.1208,482166.0182
2007-08-13 09:50:00,21.02,21.04,20.97,20.99,331063.5538261997,2.1208,2.1228,2.1158,2.1178,331063.5538
2007-08-13 09:55:00,20.97,21.0,20.9,20.93,236057.0687418937,2.1158,2.1188,2.1087,2.1117,236057.0687
2007-08-13 10:00:00,20.93,20.97,20.91,20.95,255836.5758754864,2.1117,2.1158,2.1097,2.1138,255836.5759
2007-08-13 10:05:00,20.95,21.01,20.92,20.97,374189.364461738,2.1138,2.1198,2.1107,2.1158,374189.3645
2007-08-13 10:10:00,20.97,20.98,20.96,20.96,296368.3527885863,2.1158,2.1168,2.1148,2.1148,296368.3528
2007-08-13 10:15:00,20.96,20.96,20.93,20.94,328469.52010376134,2.1148,2.1148,2.1117,2.1128,328469.5201
2007-08-13 10:20:00,20.94,20.95,20.9,20.9,413748.3787289235,2.1128,2.1138,2.1087,2.1087,413748.3787
2007-08-13 10:25:00,20.91,20.92,20.83,20.86,289234.7600518807,2.1097,2.1107,2.1017,2.1047,289234.7601
2007-08-13 10:30:00,20.86,20.89,20.85,20.88,440985.7328145266,2.1047,2.1077,2.1037,2.1067,440985.7328
2007-08-13 10:35:00,20.88,20.88,20.83,20.84,255512.3216601816,2.1067,2.1067,2.1017,2.1027,255512.3217
2007-08-13 10:40:00,20.84,20.84,20.75,20.76,422178.98832684825,2.1027,2.1027,2.0936,2.0946,422178.9883
2007-08-13 10:45:00,20.75,20.81,20.74,20.8,474383.9169909209,2.0936,2.0996,2.0926,2.0986,474383.917
2007-08-13 10:50:00,20.8,20.85,20.78,20.79,233787.28923476007,2.0986,2.1037,2.0966,2.0976,233787.2892
2007-08-13 10:55:00,20.8,20.8,20.76,20.79,340791.1802853437,2.0986,2.0986,2.0946,2.0976,340791.1803
2007-08-13 11:00:00,20.8,20.82,20.79,20.8,159857.3281452659,2.0986,2.1006,2.0976,2.0986,159857.3281
2007-08-13 11:05:00,20.8,20.8,20.76,20.8,308365.7587548638,2.0986,2.0986,2.0946,2.0986,308365.7588
2007-08-13 11:10:00,20.8,20.88,20.8,20.87,251945.5252918288,2.0986,2.1067,2.0986,2.1057,251945.5253
2007-08-13 11:15:00,20.87,20.9,20.83,20.89,227302.20492866408,2.1057,2.1087,2.1017,2.1077,227302.2049
2007-08-13 11:20:00,20.89,20.91,20.89,20.91,158236.0570687419,2.1077,2.1097,2.1077,2.1097,158236.0571
2007-08-13 11:25:00,20.91,20.94,20.89,20.93,220168.6121919585,2.1097,2.1128,2.1077,2.1117,220168.6122
2007-08-13 11:30:00,20.93,21.03,20.92,21.0,426070.0389105058,2.1117,2.1218,2.1107,2.1188,426070.0389
2007-08-13 11:35:00,21.0,21.0,20.96,20.98,260051.8806744488,2.1188,2.1188,2.1148,2.1168,260051.8807
2007-08-13 11:40:00,20.98,20.99,20.98,20.99,156939.0402075227,2.1168,2.1178,2.1168,2.1178,156939.0402
2007-08-13 11:45:00,20.99,21.01,20.98,20.99,204604.4098573281,2.1178,2.1198,2.1168,2.1178,204604.4099
2007-08-13 11:50:00,20.99,21.0,20.98,21.0,180285.34370946823,2.1178,2.1188,2.1168,2.1188,180285.3437
2007-08-13 11:55:00,21.0,21.02,20.98,20.99,188067.4448767834,2.1188,2.1208,2.1168,2.1178,188067.4449
2007-08-13 12:00:00,20.99,20.99,20.94,20.98,336900.1297016861,2.1178,2.1178,2.1128,2.1168,336900.1297
2007-08-13 12:05:00,20.98,20.99,20.92,20.97,422178.98832684825,2.1168,2.1178,2.1107,2.1158,422178.9883
2007-08-13 12:10:00,20.97,20.98,20.93,20.93,254539.5590142672,2.1158,2.1168,2.1117,2.1117,254539.559
2007-08-13 12:15:00,20.93,20.96,20.93,20.96,235732.8145265889,2.1117,2.1148,2.1117,2.1148,235732.8145
2007-08-13 12:20:00,20.97,20.99,20.96,20.98,347276.2645914397,2.1158,2.1178,2.1148,2.1168,347276.2646
2007-08-13 12:25:00,20.98,20.99,20.97,20.97,233138.78080415045,2.1168,2.1178,2.1158,2.1158,233138.7808
2007-08-13 12:30:00,20.98,20.98,20.97,20.97,206549.93514915693,2.1168,2.1168,2.1158,2.1158,206549.9351
2007-08-13 12:35:00,20.97,20.97,20.96,20.97,381971.4656290532,2.1158,2.1158,2.1148,2.1158,381971.4656
2007-08-13 12:40:00,20.97,20.98,20.97,20.97,309662.775616083,2.1158,2.1168,2.1158,2.1158,309662.7756
2007-08-13 12:45:00,20.97,20.98,20.96,20.97,408884.5654993515,2.1158,2.1168,2.1148,2.1158,408884.5655
2007-08-13 12:50:00,20.97,20.98,20.96,20.97,321335.9273670558,2.1158,2.1168,2.1148,2.1158,321335.9274
2007-08-13 12:55:00,20.96,20.98,20.96,20.97,269130.99870298314,2.1148,2.1168,2.1148,2.1158,269130.9987
2007-08-13 13:00:00,20.97,20.99,20.96,20.97,283073.9299610895,2.1158,2.1178,2.1148,2.1158,283073.93
2007-08-13 13:05:00,20.97,20.97,20.95,20.96,329118.02853437094,2.1158,2.1158,2.1138,2.1148,329118.0285
2007-08-13 13:10:00,20.96,20.96,20.91,20.91,555447.4708171206,2.1148,2.1148,2.1097,2.1097,555447.4708
2007-08-13 13:15:00,20.91,20.92,20.89,20.9,319066.1478599222,2.1097,2.1107,2.1077,2.1087,319066.1479
2007-08-13 13:20:00,20.9,20.91,20.82,20.85,606031.1284046692,2.1087,2.1097,2.1006,2.1037,606031.1284
2007-08-13 13:25:00,20.85,20.86,20.83,20.86,367055.7717250324,2.1037,2.1047,2.1017,2.1047,367055.7717
2007-08-13 13:30:00,20.86,20.92,20.83,20.91,404669.2607003891,2.1047,2.1107,2.1017,2.1097,404669.2607
2007-08-13 13:35:00,20.91,20.92,20.88,20.89,207522.6977950713,2.1097,2.1107,2.1067,2.1077,207522.6978
2007-08-13 13:40:00,20.88,20.92,20.86,20.86,261673.1517509728,2.1067,2.1107,2.1047,2.1047,261673.1518
2007-08-13 13:45:00,20.86,20.92,20.86,20.9,272049.2866407263,2.1047,2.1107,2.1047,2.1087,272049.2866
2007-08-13 13:50:00,20.9,20.92,20.89,20.91,270428.01556420233,2.1087,2.1107,2.1077,2.1097,270428.0156
2007-08-13 13:55:00,20.91,20.93,20.91,20.93,292801.55642023345,2.1097,2.1117,2.1097,2.1117,292801.5564
2007-08-13 14:00:00,20.93,20.93,20.89,20.91,422827.49675745785,2.1117,2.1117,2.1077,2.1097,422827.4968
2007-08-13 14:05:00,20.91,20.91,20.88,20.89,430609.59792477306,2.1097,2.1097,2.1067,2.1077,430609.5979
2007-08-13 14:10:00,20.89,20.92,20.88,20.92,370622.5680933852,2.1077,2.1107,2.1067,2.1107,370622.5681
2007-08-13 14:15:00,20.92,20.92,20.88,20.89,299610.89494163427,2.1107,2.1107,2.1067,2.1077,299610.8949
2007-08-13 14:20:00,20.89,20.96,20.88,20.93,554798.962386511,2.1077,2.1148,2.1067,2.1117,554798.9624
2007-08-13 14:25:00,20.93,20.96,20.92,20.94,361867.70428015565,2.1117,2.1148,2.1107,2.1128,361867.7043
2007-08-13 14:30:00,20.94,20.94,20.89,20.91,208819.7146562905,2.1128,2.1128,2.1077,2.1097,208819.7147
2007-08-13 14:35:00,20.92,20.93,20.9,20.9,296692.6070038911,2.1107,2.1117,2.1087,2.1087,296692.607
2007-08-13 14:40:00,20.91,20.91,20.87,20.88,211413.74837872887,2.1097,2.1097,2.1057,2.1067,211413.7484
2007-08-13 14:45:00,20.88,20.9,20.87,20.89,267509.72762645915,2.1067,2.1087,2.1057,2.1077,267509.7276
2007-08-13 14:50:00,20.88,20.91,20.88,20.9,297665.3696498055,2.1067,2.1097,2.1067,2.1087,297665.3696
2007-08-13 14:55:00,20.91,20.92,20.88,20.88,480220.49286640726,2.1097,2.1107,2.1067,2.1067,480220.4929
2007-08-13 15:00:00,20.88,20.89,20.84,20.84,283073.9299610895,2.1067,2.1077,2.1027,2.1027,283073.93
2007-08-13 15:05:00,20.84,20.88,20.83,20.87,148184.17639429314,2.1027,2.1067,2.1017,2.1057,148184.1764
2007-08-13 15:10:00,20.87,20.89,20.85,20.86,192282.74967574576,2.1057,2.1077,2.1037,2.1047,192282.7497
2007-08-13 15:15:00,20.86,20.87,20.79,20.81,411802.8534370947,2.1047,2.1057,2.0976,2.0996,411802.8534
2007-08-13 15:20:00,20.81,20.82,20.79,20.8,373865.1102464333,2.0996,2.1006,2.0976,2.0986,373865.1102
2007-08-13 15:25:00,20.8,20.87,20.8,20.87,375810.635538262,2.0986,2.1057,2.0986,2.1057,375810.6355
2007-08-13 15:30:00,20.87,20.92,20.83,20.84,331063.5538261997,2.1057,2.1107,2.1017,2.1027,331063.5538
2007-08-13 15:35:00,20.84,20.88,20.82,20.87,227626.45914396888,2.1027,2.1067,2.1006,2.1057,227626.4591
2007-08-13 15:40:00,20.86,20.88,20.79,20.79,360894.94163424126,2.1047,2.1067,2.0976,2.0976,360894.9416
2007-08-13 15:45:00,20.8,20.81,20.76,20.79,625810.635538262,2.0986,2.0996,2.0946,2.0976,625810.6355
2007-08-13 15:50:00,20.79,20.83,20.76,20.82,731517.5097276265,2.0976,2.1017,2.0946,2.1006,731517.5097
2007-08-13 15:55:00,20.82,20.84,20.77,20.78,854085.6031128404,2.1006,2.1027,2.0956,2.0966,854085.6031
2007-08-14 09:30:00,20.9,21.09,20.83,21.09,880998.7029831388,2.1087,2.1279,2.1017,2.1279,880998.703
2007-08-14 09:35:00,21.09,21.12,20.97,21.05,627107.6523994812,2.1279,2.1309,2.1158,2.1239,627107.6524
2007-08-14 09:40:00,21.05,21.06,20.97,20.99,335603.11284046696,2.1239,2.1249,2.1158,2.1178,335603.1128
2007-08-14 09:45:00,20.99,21.0,20.97,21.0,327172.5032425421,2.1178,2.1188,2.1158,2.1188,327172.5032
2007-08-14 09:50:00,21.0,21.0,20.96,20.97,459792.4773022049,2.1188,2.1188,2.1148,2.1158,459792.4773
2007-08-14 09:55:00,20.97,20.99,20.96,20.97,433852.140077821,2.1158,2.1178,2.1148,2.1158,433852.1401
2007-08-14 10:00:00,20.97,20.97,20.9,20.92,442607.0038910506,2.1158,2.1158,2.1087,2.1107,442607.0039
2007-08-14 10:05:00,20.92,20.95,20.9,20.91,425097.2762645914,2.1107,2.1138,2.1087,2.1097,425097.2763
2007-08-14 10:10:00,20.92,20.95,20.9,20.93,409533.0739299611,2.1107,2.1138,2.1087,2.1117,409533.0739
2007-08-14 10:15:00,20.94,20.97,20.94,20.96,405642.0233463035,2.1128,2.1158,2.1128,2.1148,405642.0233
2007-08-14 10:20:00,20.96,20.97,20.94,20.96,305123.21660181583,2.1148,2.1158,2.1128,2.1148,305123.2166
2007-08-14 10:25:00,20.96,20.97,20.9,20.92,240596.62775616083,2.1148,2.1158,2.1087,2.1107,240596.6278
2007-08-14 10:30:00,20.92,20.92,20.88,20.89,259727.626459144,2.1107,2.1107,2.1067,2.1077,259727.6265
2007-08-14 10:35:00,20.89,20.89,20.85,20.88,206874.1893644617,2.1077,2.1077,2.1037,2.1067,206874.1894
2007-08-14 10:40:00,20.88,20.88,20.83,20.84,186121.91958495465,2.1067,2.1067,2.1017,2.1027,186121.9196
2007-08-14 10:45:00,20.84,20.86,20.82,20.86,279182.87937743193,2.1027,2.1047,2.1006,2.1047,279182.8794
2007-08-14 10:50:00,20.86,20.87,20.8,20.8,363164.7211413749,2.1047,2.1057,2.0986,2.0986,363164.7211
2007-08-14 10:55:00,20.8,20.84,20.76,20.84,260376.1348897536,2.0986,2.1027,2.0946,2.1027,260376.1349
2007-08-14 11:00:00,20.84,20.84,20.77,20.79,215953.30739299607,2.1027,2.1027,2.0956,2.0976,215953.3074
2007-08-14 11:05:00,20.79,20.8,20.69,20.7,318417.6394293126,2.0976,2.0986,2.0875,2.0885,318417.6394
2007-08-14 11:10:00,20.7,20.74,20.69,20.74,189688.7159533074,2.0885,2.0926,2.0875,2.0926,189688.716
2007-08-14 11:15:00,20.74,20.84,20.72,20.72,285992.2178988327,2.0926,2.1027,2.0906,2.0906,285992.2179
2007-08-14 11:20:00,20.73,20.73,20.67,20.68,191634.2412451362,2.0916,2.0916,2.0855,2.0865,191634.2412
2007-08-14 11:25:00,20.68,20.71,20.66,20.69,265564.2023346304,2.0865,2.0895,2.0845,2.0875,265564.2023
2007-08-14 11:30:00,20.7,20.71,20.68,20.7,143320.36316472114,2.0885,2.0895,2.0865,2.0885,143320.3632
2007-08-14 11:35:00,20.7,20.73,20.69,20.71,387159.53307393,2.0885,2.0916,2.0875,2.0895,387159.5331
2007-08-14 11:40:00,20.71,20.84,20.69,20.72,281776.9130998703,2.0895,2.1027,2.0875,2.0906,281776.9131
2007-08-14 11:45:00,20.71,20.75,20.69,20.75,169584.95460440987,2.0895,2.0936,2.0875,2.0936,169584.9546
2007-08-14 11:50:00,20.75,20.81,20.74,20.78,211738.0025940337,2.0936,2.0996,2.0926,2.0966,211738.0026
2007-08-14 11:55:00,20.78,20.85,20.78,20.83,346952.0103761349,2.0966,2.1037,2.0966,2.1017,346952.0104
2007-08-14 12:00:00,20.84,20.84,20.76,20.76,183852.140077821,2.1027,2.1027,2.0946,2.0946,183852.1401
2007-08-14 12:05:00,20.76,20.78,20.7,20.71,179636.83527885863,2.0946,2.0966,2.0885,2.0895,179636.8353
2007-08-14 12:10:00,20.71,20.72,20.69,20.69,140402.07522697796,2.0895,2.0906,2.0875,2.0875,140402.0752
2007-08-14 12:15:00,20.69,20.72,20.68,20.7,147859.92217898832,2.0875,2.0906,2.0865,2.0885,147859.9222
2007-08-14 12:20:00,20.71,20.71,20.68,20.68,138132.29571984435,2.0895,2.0895,2.0865,2.0865,138132.2957
2007-08-14 12:25:00,20.68,20.68,20.66,20.68,188391.6990920882,2.0865,2.0865,2.0845,2.0865,188391.6991
2007-08-14 12:30:00,20.67,20.7,20.67,20.68,158560.3112840467,2.0855,2.0885,2.0855,2.0865,158560.3113
2007-08-14 12:35:00,20.68,20.72,20.68,20.72,181258.10635538265,2.0865,2.0906,2.0865,2.0906,181258.1064
2007-08-14 12:40:00,20.72,20.72,20.66,20.67,253566.7963683528,2.0906,2.0906,2.0845,2.0855,253566.7964
2007-08-14 12:45:00,20.67,20.7,20.67,20.68,161478.5992217899,2.0855,2.0885,2.0855,2.0865,161478.5992
2007-08-14 12:50:00,20.68,20.69,20.66,20.66,118352.78858625164,2.0865,2.0875,2.0845,2.0845,118352.7886
2007-08-14 12:55:00,20.67,20.71,20.66,20.68,210440.98573281453,2.0855,2.0895,2.0845,2.0865,210440.9857
2007-08-14 13:00:00,20.68,20.7,20.66,20.68,166990.92088197148,2.0865,2.0885,2.0845,2.0865,166990.9209
2007-08-14 13:05:00,20.68,20.72,20.68,20.7,151426.71854734112,2.0865,2.0906,2.0865,2.0885,151426.7185
2007-08-14 13:10:00,20.7,20.72,20.68,20.71,214656.2905317769,2.0885,2.0906,2.0865,2.0895,214656.2905
2007-08-14 13:15:00,20.71,20.71,20.68,20.71,215304.79896238653,2.0895,2.0895,2.0865,2.0895,215304.799
2007-08-14 13:20:00,20.71,20.72,20.69,20.72,195525.29182879376,2.0895,2.0906,2.0875,2.0906,195525.2918
2007-08-14 13:25:00,20.72,20.73,20.7,20.7,214980.54474708173,2.0906,2.0916,2.0885,2.0885,214980.5447
2007-08-14 13:30:00,20.7,20.74,20.7,20.71,228599.22178988328,2.0885,2.0926,2.0885,2.0895,228599.2218
2007-08-14 13:35:00,20.71,20.74,20.7,20.71,240920.88197146563,2.0895,2.0926,2.0885,2.0895,240920.882
2007-08-14 13:40:00,20.71,20.72,20.7,20.7,176070.03891050583,2.0895,2.0906,2.0885,2.0885,176070.0389
2007-08-14 13:45:00,20.7,20.71,20.66,20.68,389429.31258106354,2.0885,2.0895,2.0845,2.0865,389429.3126
2007-08-14 13:50:00,20.68,20.71,20.66,20.67,210116.73151750973,2.0865,2.0895,2.0845,2.0855,210116.7315
2007-08-14 13:55:00,20.67,20.72,20.64,20.67,481841.76394293125,2.0855,2.0906,2.0825,2.0855,481841.7639
2007-08-14 14:00:00,20.67,20.67,20.61,20.64,523994.8119325551,2.0855,2.0855,2.0795,2.0825,523994.8119
2007-08-14 14:05:00,20.64,20.65,20.58,20.59,320038.9105058366,2.0825,2.0835,2.0764,2.0774,320038.9105
2007-08-14 14:10:00,20.59,20.64,20.58,20.64,228274.96757457848,2.0774,2.0825,2.0764,2.0825,228274.9676
2007-08-14 14:15:00,20.64,20.64,20.6,20.63,295719.84435797663,2.0825,2.0825,2.0785,2.0815,295719.8444
2007-08-14 14:20:00,20.63,20.65,20.62,20.63,282749.6757457847,2.0815,2.0835,2.0805,2.0815,282749.6757
2007-08-14 14:25:00,20.64,20.64,20.6,20.6,714007.7821011674,2.0825,2.0825,2.0785,2.0785,714007.7821
2007-08-14 14:30:00,20.61,20.61,20.53,20.53,525291.8287937744,2.0795,2.0795,2.0714,2.0714,525291.8288
2007-08-14 14:35:00,20.53,20.59,20.52,20.53,618352.7885862517,2.0714,2.0774,2.0704,2.0714,618352.7886
2007-08-14 14:40:00,20.53,20.58,20.52,20.52,406939.0402075227,2.0714,2.0764,2.0704,2.0704,406939.0402
2007-08-14 14:45:00,20.52,20.6,20.47,20.58,1544747.0817120622,2.0704,2.0785,2.0653,2.0764,1544747.0817
2007-08-14 14:50:00,20.58,20.63,20.57,20.62,327172.5032425421,2.0764,2.0815,2.0754,2.0805,327172.5032
2007-08-14 14:55:00,20.62,20.68,20.6,20.66,487029.8313878081,2.0805,2.0865,2.0785,2.0845,487029.8314
2007-08-14 15:00:00,20.66,20.74,20.64,20.72,519779.5071335928,2.0845,2.0926,2.0825,2.0906,519779.5071
2007-08-14 15:05:00,20.72,20.77,20.7,20.76,530804.1504539559,2.0906,2.0956,2.0885,2.0946,530804.1505
2007-08-14 15:10:00,20.75,20.76,20.67,20.68,346952.0103761349,2.0936,2.0946,2.0855,2.0865,346952.0104
2007-08-14 15:15:00,20.68,20.76,20.63,20.7,499027.2373540856,2.0865,2.0946,2.0815,2.0885,499027.2374
2007-08-14 15:20:00,20.7,20.8,20.69,20.76,480544.74708171206,2.0885,2.0986,2.0875,2.0946,480544.7471
2007-08-14 15:25:00,20.76,20.8,20.68,20.68,353761.3488975357,2.0946,2.0986,2.0865,2.0865,353761.3489
2007-08-14 15:30:00,20.68,20.7,20.65,20.66,585278.8586251622,2.0865,2.0885,2.0835,2.0845,585278.8586
2007-08-14 15:35:00,20.65,20.72,20.65,20.68,305123.21660181583,2.0835,2.0906,2.0835,2.0865,305123.2166
2007-08-14 15:40:00,20.68,20.71,20.66,20.69,452334.6303501946,2.0865,2.0895,2.0845,2.0875,452334.6304
2007-08-14 15:45:00,20.68,20.7,20.66,20.67,505836.5758754864,2.0865,2.0885,2.0845,2.0855,505836.5759
2007-08-14 15:50:00,20.67,20.69,20.62,20.66,837548.6381322957,2.0855,2.0875,2.0805,2.0845,837548.6381
2007-08-14 15:55:00,20.66,20.68,20.6,20.61,1035667.963683528,2.0845,2.0865,2.0785,2.0795,1035667.9637
2007-08-15 09:30:00,20.64,20.66,20.48,20.58,714332.0363164721,2.0825,2.0845,2.0663,2.0764,714332.0363
2007-08-15 09:35:00,20.58,20.66,20.56,20.64,226977.95071335929,2.0764,2.0845,2.0744,2.0825,226977.9507
2007-08-15 09:40:00,20.63,20.65,20.55,20.55,540856.0311284047,2.0815,2.0835,2.0734,2.0734,540856.0311
2007-08-15 09:45:00,20.55,20.66,20.51,20.65,580415.0453955901,2.0734,2.0845,2.0694,2.0835,580415.0454
2007-08-15 09:50:00,20.66,20.77,20.6,20.77,524319.0661478599,2.0845,2.0956,2.0785,2.0956,524319.0661
2007-08-15 09:55:00,20.76,20.87,20.67,20.68,523994.8119325551,2.0946,2.1057,2.0855,2.0865,523994.8119
2007-08-15 10:00:00,20.68,20.76,20.67,20.69,223735.40856031128,2.0865,2.0946,2.0855,2.0875,223735.4086
2007-08-15 10:05:00,20.7,20.77,20.68,20.74,301556.42023346305,2.0885,2.0956,2.0865,2.0926,301556.4202
2007-08-15 10:10:00,20.75,20.88,20.72,20.87,322308.6900129702,2.0936,2.1067,2.0906,2.1057,322308.69
2007-08-15 10:15:00,20.88,20.88,20.8,20.83,356355.3826199741,2.1067,2.1067,2.0986,2.1017,356355.3826
2007-08-15 10:20:00,20.82,20.92,20.81,20.87,754539.5590142672,2.1006,2.1107,2.0996,2.1057,754539.559
2007-08-15 10:25:00,20.88,20.93,20.84,20.91,455252.91828793776,2.1067,2.1117,2.1027,2.1097,455252.9183
2007-08-15 10:30:00,20.91,20.91,20.85,20.86,466277.5616083009,2.1097,2.1097,2.1037,2.1047,466277.5616
2007-08-15 10:35:00,20.86,20.86,20.72,20.73,335278.85862516216,2.1047,2.1047,2.0906,2.0916,335278.8586
2007-08-15 10:40:00,20.74,20.79,20.71,20.74,387159.53307393,2.0926,2.0976,2.0895,2.0926,387159.5331
2007-08-15 10:45:00,20.74,20.77,20.69,20.77,318417.6394293126,2.0926,2.0956,2.0875,2.0956,318417.6394
2007-08-15 10:50:00,20.78,20.79,20.71,20.73,159857.3281452659,2.0966,2.0976,2.0895,2.0916,159857.3281
2007-08-15 10:55:00,20.73,20.74,20.7,20.72,166990.92088197148,2.0916,2.0926,2.0885,2.0906,166990.9209
2007-08-15 11:00:00,20.73,20.76,20.71,20.71,242217.8988326848,2.0916,2.0946,2.0895,2.0895,242217.8988
2007-08-15 11:05:00,20.71,20.72,20.67,20.68,253566.7963683528,2.0895,2.0906,2.0855,2.0865,253566.7964
2007-08-15 11:10:00,20.68,20.72,20.68,20.71,326199.74059662776,2.0865,2.0906,2.0865,2.0895,326199.7406
2007-08-15 11:15:00,20.71,20.71,20.68,20.7,217574.5784695201,2.0895,2.0895,2.0865,2.0885,217574.5785
2007-08-15 11:20:00,20.7,20.71,20.68,20.7,162775.61608300908,2.0885,2.0895,2.0865,2.0885,162775.6161
2007-08-15 11:25:00,20.7,20.76,20.7,20.73,293450.06485084305,2.0885,2.0946,2.0885,2.0916,293450.0649
2007-08-15 11:30:00,20.73,20.73,20.66,20.66,231517.5097276265,2.0916,2.0916,2.0845,2.0845,231517.5097
2007-08-15 11:35:00,20.66,20.66,20.61,20.63,379377.4319066148,2.0845,2.0845,2.0795,2.0815,379377.4319
2007-08-15 11:40:00,20.63,20.64,20.59,20.6,277237.35408560315,2.0815,2.0825,2.0774,2.0785,277237.3541
2007-08-15 11:45:00,20.6,20.63,20.59,20.62,234760.05188067447,2.0785,2.0815,2.0774,2.0805,234760.0519
2007-08-15 11:50:00,20.62,20.64,20.6,20.62,302204.92866407265,2.0805,2.0825,2.0785,2.0805,302204.9287
2007-08-15 11:55:00,20.62,20.65,20.57,20.58,394617.3800259404,2.0805,2.0835,2.0754,2.0764,394617.38
2007-08-15 12:00:00,20.58,20.59,20.57,20.59,395914.3968871596,2.0764,2.0774,2.0754,2.0774,395914.3969
2007-08-15 12:05:00,20.58,20.65,20.58,20.63,268482.49027237354,2.0764,2.0835,2.0764,2.0815,268482.4903
2007-08-15 12:10:00,20.63,20.67,20.63,20.67,188391.6990920882,2.0815,2.0855,2.0815,2.0855,188391.6991
2007-08-15 12:15:00,20.67,20.73,20.66,20.66,294747.08171206224,2.0855,2.0916,2.0845,2.0845,294747.0817
2007-08-15 12:20:00,20.66,20.67,20.63,20.67,224059.66277561607,2.0845,2.0855,2.0815,2.0855,224059.6628
2007-08-15 12:25:00,20.67,20.71,20.65,20.71,166018.15823605706,2.0855,2.0895,2.0835,2.0895,166018.1582
2007-08-15 12:30:00,20.71,20.71,20.66,20.68,193255.51232166012,2.0895,2.0895,2.0845,2.0865,193255.5123
2007-08-15 12:35:00,20.68,20.69,20.67,20.69,132619.97405966278,2.0865,2.0875,2.0855,2.0875,132619.9741
2007-08-15 12:40:00,20.69,20.69,20.65,20.66,176394.29312581063,2.0875,2.0875,2.0835,2.0845,176394.2931
2007-08-15 12:45:00,20.66,20.72,20.66,20.71,210116.73151750973,2.0845,2.0906,2.0845,2.0895,210116.7315
2007-08-15 12:50:00,20.71,20.74,20.7,20.73,228923.47600518807,2.0895,2.0926,2.0885,2.0916,228923.476
2007-08-15 12:55:00,20.73,20.73,20.67,20.68,251621.271076524,2.0916,2.0916,2.0855,2.0865,251621.2711
2007-08-15 13:00:00,20.68,20.69,20.66,20.68,156290.5317769131,2.0865,2.0875,2.0845,2.0865,156290.5318
2007-08-15 13:05:00,20.67,20.68,20.64,20.65,201037.61348897536,2.0855,2.0865,2.0825,2.0835,201037.6135
2007-08-15 13:10:00,20.65,20.69,20.65,20.68,166990.92088197148,2.0835,2.0875,2.0835,2.0865,166990.9209
2007-08-15 13:15:00,20.67,20.74,20.67,20.73,258754.8638132296,2.0855,2.0926,2.0855,2.0916,258754.8638
2007-08-15 13:20:00,20.73,20.76,20.7,20.75,616407.2632944229,2.0916,2.0946,2.0885,2.0936,616407.2633
2007-08-15 13:25:00,20.74,20.76,20.72,20.73,176394.29312581063,2.0926,2.0946,2.0906,2.0916,176394.2931
2007-08-15 13:30:00,20.73,20.77,20.71,20.72,320038.9105058366,2.0916,2.0956,2.0895,2.0906,320038.9105
2007-08-15 13:35:00,20.72,20.75,20.69,20.74,322957.1984435798,2.0906,2.0936,2.0875,2.0926,322957.1984
2007-08-15 13:40:00,20.74,20.82,20.73,20.81,308041.504539559,2.0926,2.1006,2.0916,2.0996,308041.5045
2007-08-15 13:45:00,20.81,20.84,20.8,20.81,323281.4526588846,2.0996,2.1027,2.0986,2.0996,323281.4527
2007-08-15 13:50:00,20.81,20.86,20.79,20.86,315823.6057068742,2.0996,2.1047,2.0976,2.1047,315823.6057
2007-08-15 13:55:00,20.86,20.86,20.79,20.8,338521.40077821014,2.1047,2.1047,2.0976,2.0986,338521.4008
2007-08-15 14:00:00,20.81,20.81,20.73,20.76,389105.05836575874,2.0996,2.0996,2.0916,2.0946,389105.0584
2007-08-15 14:05:00,20.75,20.76,20.69,20.72,333981.84176394297,2.0936,2.0946,2.0875,2.0906,333981.8418
2007-08-15 14:10:00,20.72,20.74,20.68,20.71,405317.7691309987,2.0906,2.0926,2.0865,2.0895,405317.7691
2007-08-15 14:15:00,20.71,20.73,20.68,20.73,450389.1050583658,2.0895,2.0916,2.0865,2.0916,450389.1051
2007-08-15 14:20:00,20.73,20.74,20.71,20.72,369974.0596627756,2.0916,2.0926,2.0895,2.0906,369974.0597
2007-08-15 14:25:00,20.72,20.75,20.71,20.72,420233.46303501946,2.0906,2.0936,2.0895,2.0906,420233.463
2007-08-15 14:30:00,20.71,20.73,20.67,20.67,345006.4850843061,2.0895,2.0916,2.0855,2.0855,345006.4851
2007-08-15 14:35:00,20.67,20.69,20.65,20.67,434824.9027237354,2.0855,2.0875,2.0835,2.0855,434824.9027
2007-08-15 14:40:00,20.68,20.69,20.65,20.68,351815.82360570686,2.0865,2.0875,2.0835,2.0865,351815.8236
2007-08-15 14:45:00,20.68,20.7,20.6,20.6,615434.5006485084,2.0865,2.0885,2.0785,2.0785,615434.5006
2007-08-15 14:50:00,20.6,20.66,20.58,20.63,411802.8534370947,2.0785,2.0845,2.0764,2.0815,411802.8534
2007-08-15 14:55:00,20.63,20.66,20.61,20.62,575226.9779507134,2.0815,2.0845,2.0795,2.0805,575226.978
2007-08-15 15:00:00,20.63,20.67,20.6,20.62,329766.53696498054,2.0815,2.0855,2.0785,2.0805,329766.537
2007-08-15 15:05:00,20.61,20.65,20.57,20.57,299935.14915693906,2.0795,2.0835,2.0754,2.0754,299935.1492
2007-08-15 15:10:00,20.57,20.6,20.51,20.54,413748.3787289235,2.0754,2.0785,2.0694,2.0724,413748.3787
2007-08-15 15:15:00,20.54,20.56,20.51,20.56,408236.0570687419,2.0724,2.0744,2.0694,2.0744,408236.0571
2007-08-15 15:20:00,20.56,20.56,20.5,20.51,447795.07133592735,2.0744,2.0744,2.0684,2.0694,447795.0713
2007-08-15 15:25:00,20.51,20.51,20.41,20.42,547665.3696498055,2.0694,2.0694,2.0593,2.0603,547665.3696
2007-08-15 15:30:00,20.41,20.48,20.35,20.36,644617.3800259404,2.0593,2.0663,2.0532,2.0542,644617.38
2007-08-15 15:35:00,20.36,20.45,20.34,20.42,943904.0207522698,2.0542,2.0633,2.0522,2.0603,943904.0208
2007-08-15 15:40:00,20.42,20.51,20.4,20.49,848897.5356679637,2.0603,2.0694,2.0583,2.0674,848897.5357
2007-08-15 15:45:00,20.48,20.5,20.43,20.47,966926.0700389104,2.0663,2.0684,2.0613,2.0653,966926.07
2007-08-15 15:50:00,20.47,20.47,20.31,20.32,1201037.6134889754,2.0653,2.0653,2.0492,2.0502,1201037.6135
2007-08-15 15:55:00,20.32,20.36,20.27,20.33,1528534.3709468225,2.0502,2.0542,2.0452,2.0512,1528534.3709
2007-08-16 09:30:00,20.28,20.28,20.2,20.24,1945.5252918287936,2.0462,2.0462,2.0381,2.0421,1945.5253
2007-08-16 09:35:00,20.25,20.32,20.05,20.06,1931906.6147859923,2.0431,2.0502,2.023,2.024,1931906.6148
2007-08-16 09:40:00,20.07,20.1,20.05,20.1,1727950.7133592735,2.025,2.028,2.023,2.028,1727950.7134
2007-08-16 09:45:00,20.1,20.15,20.05,20.13,1298638.1322957198,2.028,2.033,2.023,2.031,1298638.1323
2007-08-16 09:50:00,20.13,20.18,20.08,20.16,1162775.6160830092,2.031,2.0361,2.026,2.0341,1162775.6161
2007-08-16 09:55:00,20.16,20.2,20.09,20.12,607652.3994811933,2.0341,2.0381,2.027,2.03,607652.3995
2007-08-16 10:00:00,20.12,20.16,20.09,20.11,414072.6329442283,2.03,2.0341,2.027,2.029,414072.6329
2007-08-16 10:05:00,20.12,20.18,20.12,20.16,328469.52010376134,2.03,2.0361,2.03,2.0341,328469.5201
2007-08-16 10:10:00,20.16,20.22,20.15,20.17,451686.121919585,2.0341,2.0401,2.033,2.0351,451686.1219
2007-08-16 10:15:00,20.17,20.18,20.12,20.16,323929.9610894942,2.0351,2.0361,2.03,2.0341,323929.9611
2007-08-16 10:20:00,20.16,20.2,20.13,20.15,568417.6394293125,2.0341,2.0381,2.031,2.033,568417.6394
2007-08-16 10:25:00,20.15,20.2,20.12,20.17,412127.1076523995,2.033,2.0381,2.03,2.0351,412127.1077
2007-08-16 10:30:00,20.16,20.25,20.14,20.22,464007.7821011673,2.0341,2.0431,2.032,2.0401,464007.7821
2007-08-16 10:35:00,20.22,20.25,20.12,20.17,737354.0856031128,2.0401,2.0431,2.03,2.0351,737354.0856
2007-08-16 10:40:00,20.17,20.18,20.09,20.09,767833.981841764,2.0351,2.0361,2.027,2.027,767833.9818
2007-08-16 10:45:00,20.09,20.1,20.07,20.1,522049.2866407263,2.027,2.028,2.025,2.028,522049.2866
2007-08-16 10:50:00,20.1,20.18,20.1,20.14,507782.1011673152,2.028,2.0361,2.028,2.032,507782.1012
2007-08-16 10:55:00,20.14,20.16,20.09,20.09,375162.1271076524,2.032,2.0341,2.027,2.027,375162.1271
2007-08-16 11:00:00,20.09,20.17,20.09,20.17,412775.6160830091,2.027,2.0351,2.027,2.0351,412775.6161
2007-08-16 11:05:00,20.16,20.18,20.09,20.16,685797.6653696498,2.0341,2.0361,2.027,2.0341,685797.6654
2007-08-16 11:10:00,20.15,20.18,20.1,20.14,478923.4760051881,2.033,2.0361,2.028,2.032,478923.476
2007-08-16 11:15:00,20.14,20.16,20.08,20.11,392347.6005188068,2.032,2.0341,2.026,2.029,392347.6005
2007-08-16 11:20:00,20.11,20.13,20.05,20.06,791180.2853437095,2.029,2.031,2.023,2.024,791180.2853
2007-08-16 11:25:00,20.05,20.14,20.05,20.13,486057.0687418936,2.023,2.032,2.023,2.031,486057.0687
2007-08-16 11:30:00,20.12,20.15,20.06,20.06,366083.009079118,2.03,2.033,2.024,2.024,366083.0091
2007-08-16 11:35:00,20.06,20.14,20.05,20.11,519455.252918288,2.024,2.032,2.023,2.029,519455.2529
2007-08-16 11:40:00,20.11,20.15,20.1,20.14,197470.81712062252,2.029,2.033,2.028,2.032,197470.8171
2007-08-16 11:45:00,20.13,20.13,20.06,20.09,223411.15434500648,2.031,2.031,2.024,2.027,223411.1543
2007-08-16 11:50:00,20.1,20.14,20.07,20.13,265239.9481193256,2.028,2.032,2.025,2.031,265239.9481
2007-08-16 11:55:00,20.13,20.16,20.11,20.12,193579.76653696492,2.031,2.0341,2.029,2.03,193579.7665
2007-08-16 12:00:00,20.12,20.13,20.03,20.1,679636.8352788587,2.03,2.031,2.0209,2.028,679636.8353
2007-08-16 12:05:00,20.1,20.1,20.01,20.02,366731.5175097276,2.028,2.028,2.0189,2.0199,366731.5175
2007-08-16 12:10:00,20.02,20.09,19.98,20.06,615434.5006485084,2.0199,2.027,2.0159,2.024,615434.5006
2007-08-16 12:15:00,20.06,20.13,20.05,20.12,449416.3424124514,2.024,2.031,2.023,2.03,449416.3424
2007-08-16 12:20:00,20.13,20.15,20.09,20.11,473411.1543450065,2.031,2.033,2.027,2.029,473411.1543
2007-08-16 12:25:00,20.11,20.14,20.08,20.11,308041.504539559,2.029,2.032,2.026,2.029,308041.5045
2007-08-16 12:30:00,20.11,20.14,20.08,20.09,316472.1141374838,2.029,2.032,2.026,2.027,316472.1141
2007-08-16 12:35:00,20.09,20.14,20.07,20.11,360894.94163424126,2.027,2.032,2.025,2.029,360894.9416
2007-08-16 12:40:00,20.11,20.12,20.06,20.08,819066.1478599221,2.029,2.03,2.024,2.026,819066.1479
2007-08-16 12:45:00,20.08,20.11,20.03,20.04,597276.2645914397,2.026,2.029,2.0209,2.0219,597276.2646
2007-08-16 12:50:00,20.04,20.11,19.98,20.06,438391.6990920882,2.0219,2.029,2.0159,2.024,438391.6991
2007-08-16 12:55:00,20.06,20.09,20.01,20.04,498702.9831387808,2.024,2.027,2.0189,2.0219,498702.9831
2007-08-16 13:00:00,20.04,20.05,19.97,19.99,594357.9766536965,2.0219,2.023,2.0149,2.0169,594357.9767
2007-08-16 13:05:00,20.0,20.03,19.96,19.97,540856.0311284047,2.0179,2.0209,2.0139,2.0149,540856.0311
2007-08-16 13:10:00,19.98,20.02,19.96,19.99,454604.40985732817,2.0159,2.0199,2.0139,2.0169,454604.4099
2007-08-16 13:15:00,19.99,20.06,19.98,20.04,534695.2010376136,2.0169,2.024,2.0159,2.0219,534695.201
2007-08-16 13:20:00,20.04,20.06,19.98,20.02,641374.8378728924,2.0219,2.024,2.0159,2.0199,641374.8379
2007-08-16 13:25:00,20.02,20.04,19.99,20.02,346952.0103761349,2.0199,2.0219,2.0169,2.0199,346952.0104
2007-08-16 13:30:00,20.02,20.09,20.02,20.06,363813.2295719845,2.0199,2.027,2.0199,2.024,363813.2296
2007-08-16 13:35:00,20.06,20.14,20.06,20.12,355382.6199740597,2.024,2.032,2.024,2.03,355382.62
2007-08-16 13:40:00,20.13,20.16,20.1,20.13,402723.7354085603,2.031,2.0341,2.028,2.031,402723.7354
2007-08-16 13:45:00,20.13,20.14,20.06,20.11,427042.8015564202,2.031,2.032,2.024,2.029,427042.8016
2007-08-16 13:50:00,20.11,20.17,20.09,20.15,483787.28923476,2.029,2.0351,2.027,2.033,483787.2892
2007-08-16 13:55:00,20.16,20.17,20.1,20.11,249027.2373540856,2.0341,2.0351,2.028,2.029,249027.2374
2007-08-16 14:00:00,20.11,20.14,20.08,20.13,790856.0311284047,2.029,2.032,2.026,2.031,790856.0311
2007-08-16 14:05:00,20.13,20.17,20.1,20.12,589169.9092088197,2.031,2.0351,2.028,2.03,589169.9092
2007-08-16 14:10:00,20.13,20.18,20.07,20.18,564202.3346303502,2.031,2.0361,2.025,2.0361,564202.3346
2007-08-16 14:15:00,20.17,20.25,20.1,20.15,610570.6874189364,2.0351,2.0431,2.028,2.033,610570.6874
2007-08-16 14:20:00,20.15,20.16,20.08,20.1,418936.4461738003,2.033,2.0341,2.026,2.028,418936.4462
2007-08-16 14:25:00,20.1,20.23,20.08,20.19,871271.0765239948,2.028,2.0411,2.026,2.0371,871271.0765
2007-08-16 14:30:00,20.2,20.21,20.1,20.17,839494.1634241245,2.0381,2.0391,2.028,2.0351,839494.1634
2007-08-16 14:35:00,20.17,20.26,20.15,20.25,602140.0778210117,2.0351,2.0441,2.033,2.0431,602140.0778
2007-08-16 14:40:00,20.26,20.29,20.22,20.25,326523.99481193256,2.0441,2.0472,2.0401,2.0431,326523.9948
2007-08-16 14:45:00,20.25,20.35,20.22,20.26,641699.0920881971,2.0431,2.0532,2.0401,2.0441,641699.0921
2007-08-16 14:50:00,20.25,20.42,20.25,20.39,780155.6420233463,2.0431,2.0603,2.0431,2.0573,780155.642
2007-08-16 14:55:00,20.39,20.43,20.31,20.36,693579.766536965,2.0573,2.0613,2.0492,2.0542,693579.7665
2007-08-16 15:00:00,20.35,20.37,20.23,20.24,711089.4941634241,2.0532,2.0552,2.0411,2.0421,711089.4942
2007-08-16 15:05:00,20.24,20.28,20.16,20.22,668287.9377431907,2.0421,2.0462,2.0341,2.0401,668287.9377
2007-08-16 15:10:00,20.22,20.26,20.14,20.22,1006160.8300907912,2.0401,2.0441,2.032,2.0401,1006160.8301
2007-08-16 15:15:00,20.23,20.3,20.2,20.22,668936.4461738003,2.0411,2.0482,2.0381,2.0401,668936.4462
2007-08-16 15:20:00,20.22,20.27,20.14,20.17,577496.757457847,2.0401,2.0452,2.032,2.0351,577496.7575
2007-08-16 15:25:00,20.17,20.26,20.14,20.23,780155.6420233463,2.0351,2.0441,2.032,2.0411,780155.642
2007-08-16 15:30:00,20.23,20.25,20.14,20.21,738002.5940337224,2.0411,2.0431,2.032,2.0391,738002.594
2007-08-16 15:35:00,20.21,20.22,20.13,20.16,836575.8754863814,2.0391,2.0401,2.031,2.0341,836575.8755
2007-08-16 15:40:00,20.16,20.37,20.12,20.24,945849.5460440986,2.0341,2.0552,2.03,2.0421,945849.546
2007-08-16 15:45:00,20.24,20.31,20.18,20.29,812581.0635538262,2.0421,2.0492,2.0361,2.0472,812581.0636
2007-08-16 15:50:00,20.29,20.42,20.27,20.39,1193255.5123216603,2.0472,2.0603,2.0452,2.0573,1193255.5123
2007-08-16 15:55:00,20.39,20.46,20.31,20.43,1143320.363164721,2.0573,2.0643,2.0492,2.0613,1143320.3632
2007-08-17 09:30:00,20.79,21.03,20.7,20.99,4714332.036316472,2.0976,2.1218,2.0885,2.1178,4714332.0363
2007-08-17 09:35:00,21.0,21.09,20.89,21.09,1428015.5642023347,2.1188,2.1279,2.1077,2.1279,1428015.5642
2007-08-17 09:40:00,21.09,21.12,20.88,20.88,760051.8806744488,2.1279,2.1309,2.1067,2.1067,760051.8807
2007-08-17 09:45:00,20.88,20.96,20.83,20.91,885214.0077821012,2.1067,2.1148,2.1017,2.1097,885214.0078
2007-08-17 09:50:00,20.91,20.98,20.84,20.89,734760.0518806744,2.1097,2.1168,2.1027,2.1077,734760.0519
2007-08-17 09:55:00,20.89,20.95,20.87,20.91,620622.5680933852,2.1077,2.1138,2.1057,2.1097,620622.5681
2007-08-17 10:00:00,20.91,20.98,20.88,20.97,809662.7756160831,2.1097,2.1168,2.1067,2.1158,809662.7756
2007-08-17 10:05:00,20.97,21.0,20.9,20.91,641050.5836575875,2.1158,2.1188,2.1087,2.1097,641050.5837
2007-08-17 10:10:00,20.92,20.94,20.86,20.89,930933.852140078,2.1107,2.1128,2.1047,2.1077,930933.8521
2007-08-17 10:15:00,20.89,20.89,20.74,20.76,717574.5784695201,2.1077,2.1077,2.0926,2.0946,717574.5785
2007-08-17 10:20:00,20.77,20.84,20.73,20.73,774643.3203631648,2.0956,2.1027,2.0916,2.0916,774643.3204
2007-08-17 10:25:00,20.74,20.74,20.66,20.68,1108300.9079118029,2.0926,2.0926,2.0845,2.0865,1108300.9079
2007-08-17 10:30:00,20.67,20.74,20.67,20.72,707198.4435797666,2.0855,2.0926,2.0855,2.0906,707198.4436
2007-08-17 10:35:00,20.72,20.85,20.72,20.79,646562.9053177692,2.0906,2.1037,2.0906,2.0976,646562.9053
2007-08-17 10:40:00,20.79,20.79,20.66,20.7,614137.4837872892,2.0976,2.0976,2.0845,2.0885,614137.4838
2007-08-17 10:45:00,20.71,20.76,20.65,20.66,596303.5019455253,2.0895,2.0946,2.0835,2.0845,596303.5019
2007-08-17 10:50:00,20.66,20.75,20.64,20.66,1057717.2503242542,2.0845,2.0936,2.0825,2.0845,1057717.2503
2007-08-17 10:55:00,20.68,20.75,20.67,20.7,784695.2010376136,2.0865,2.0936,2.0855,2.0885,784695.201
2007-08-17 11:00:00,20.7,20.74,20.69,20.69,655642.0233463035,2.0885,2.0926,2.0875,2.0875,655642.0233
2007-08-17 11:05:00,20.69,20.72,20.63,20.66,577821.0116731517,2.0875,2.0906,2.0815,2.0845,577821.0117
2007-08-17 11:10:00,20.66,20.7,20.64,20.66,662127.1076523995,2.0845,2.0885,2.0825,2.0845,662127.1077
2007-08-17 11:15:00,20.66,20.67,20.61,20.64,482490.2723735409,2.0845,2.0855,2.0795,2.0825,482490.2724
2007-08-17 11:20:00,20.64,20.66,20.61,20.62,316796.3683527886,2.0825,2.0845,2.0795,2.0805,316796.3684
2007-08-17 11:25:00,20.62,20.66,20.6,20.64,448767.8339818418,2.0805,2.0845,2.0785,2.0825,448767.834
2007-08-17 11:30:00,20.65,20.65,20.61,20.63,447795.07133592735,2.0835,2.0835,2.0795,2.0815,447795.0713
2007-08-17 11:35:00,20.64,20.76,20.63,20.74,690337.224383917,2.0825,2.0946,2.0815,2.0926,690337.2244
2007-08-17 11:40:00,20.74,20.77,20.71,20.74,370946.82230869,2.0926,2.0956,2.0895,2.0926,370946.8223
2007-08-17 11:45:00,20.74,20.77,20.67,20.68,425745.784695201,2.0926,2.0956,2.0855,2.0865,425745.7847
2007-08-17 11:50:00,20.69,20.73,20.65,20.66,199416.34241245137,2.0875,2.0916,2.0835,2.0845,199416.3424
2007-08-17 11:55:00,20.66,20.67,20.59,20.61,282101.1673151751,2.0845,2.0855,2.0774,2.0795,282101.1673
2007-08-17 12:00:00,20.6,20.65,20.6,20.63,286316.4721141375,2.0785,2.0835,2.0785,2.0815,286316.4721
2007-08-17 12:05:00,20.64,20.65,20.6,20.61,332360.5706874189,2.0825,2.0835,2.0785,2.0795,332360.5707
2007-08-17 12:10:00,20.6,20.65,20.59,20.65,129377.4319066148,2.0785,2.0835,2.0774,2.0835,129377.4319
2007-08-17 12:15:00,20.65,20.7,20.64,20.68,232814.52658884565,2.0835,2.0885,2.0825,2.0865,232814.5266
2007-08-17 12:20:00,20.69,20.72,20.68,20.7,271725.0324254215,2.0875,2.0906,2.0865,2.0885,271725.0324
2007-08-17 12:25:00,20.71,20.71,20.67,20.68,224059.66277561607,2.0895,2.0895,2.0855,2.0865,224059.6628
2007-08-17 12:30:00,20.68,20.73,20.68,20.72,219520.1037613489,2.0865,2.0916,2.0865,2.0906,219520.1038
2007-08-17 12:35:00,20.72,20.75,20.7,20.7,292153.04798962385,2.0906,2.0936,2.0885,2.0885,292153.048
2007-08-17 12:40:00,20.7,20.73,20.67,20.72,223411.15434500648,2.0885,2.0916,2.0855,2.0906,223411.1543
2007-08-17 12:45:00,20.72,20.74,20.66,20.68,189688.7159533074,2.0906,2.0926,2.0845,2.0865,189688.716
2007-08-17 12:50:00,20.68,20.71,20.67,20.68,214980.54474708173,2.0865,2.0895,2.0855,2.0865,214980.5447
2007-08-17 12:55:00,20.68,20.71,20.66,20.67,205577.17250324256,2.0865,2.0895,2.0845,2.0855,205577.1725
2007-08-17 13:00:00,20.67,20.74,20.67,20.74,329442.28274967574,2.0855,2.0926,2.0855,2.0926,329442.2827
2007-08-17 13:05:00,20.74,20.81,20.72,20.73,492542.1530479897,2.0926,2.0996,2.0906,2.0916,492542.153
2007-08-17 13:10:00,20.73,20.8,20.73,20.77,249027.2373540856,2.0916,2.0986,2.0916,2.0956,249027.2374
2007-08-17 13:15:00,20.76,20.82,20.76,20.8,413748.3787289235,2.0946,2.1006,2.0946,2.0986,413748.3787
2007-08-17 13:20:00,20.8,20.84,20.77,20.77,379701.6861219196,2.0986,2.1027,2.0956,2.0956,379701.6861
2007-08-17 13:25:00,20.77,20.78,20.71,20.74,510700.3891050584,2.0956,2.0966,2.0895,2.0926,510700.3891
2007-08-17 13:30:00,20.73,20.76,20.7,20.72,293450.06485084305,2.0916,2.0946,2.0885,2.0906,293450.0649
2007-08-17 13:35:00,20.72,20.74,20.71,20.73,231517.5097276265,2.0906,2.0926,2.0895,2.0916,231517.5097
2007-08-17 13:40:00,20.73,20.76,20.71,20.74,412451.3618677043,2.0916,2.0946,2.0895,2.0926,412451.3619
2007-08-17 13:45:00,20.73,20.76,20.71,20.73,190012.9701686122,2.0916,2.0946,2.0895,2.0916,190012.9702
2007-08-17 13:50:00,20.73,20.73,20.67,20.67,153372.2438391699,2.0916,2.0916,2.0855,2.0855,153372.2438
2007-08-17 13:55:00,20.68,20.69,20.66,20.67,242217.8988326848,2.0865,2.0875,2.0845,2.0855,242217.8988
2007-08-17 14:00:00,20.68,20.7,20.63,20.68,280804.1504539559,2.0865,2.0885,2.0815,2.0865,280804.1505
2007-08-17 14:05:00,20.69,20.71,20.66,20.68,320363.1647211414,2.0875,2.0895,2.0845,2.0865,320363.1647
2007-08-17 14:10:00,20.68,20.69,20.66,20.67,159533.0739299611,2.0865,2.0875,2.0845,2.0855,159533.0739
2007-08-17 14:15:00,20.67,20.73,20.67,20.72,152075.22697795072,2.0855,2.0916,2.0855,2.0906,152075.227
2007-08-17 14:20:00,20.72,20.73,20.69,20.72,156290.5317769131,2.0906,2.0916,2.0875,2.0906,156290.5318
2007-08-17 14:25:00,20.72,20.75,20.67,20.67,198443.57976653692,2.0906,2.0936,2.0855,2.0855,198443.5798
2007-08-17 14:30:00,20.67,20.69,20.63,20.67,342412.4513618677,2.0855,2.0875,2.0815,2.0855,342412.4514
2007-08-17 14:35:00,20.66,20.68,20.62,20.63,259403.3722438392,2.0845,2.0865,2.0805,2.0815,259403.3722
2007-08-17 14:40:00,20.64,20.65,20.63,20.65,300583.65758754866,2.0825,2.0835,2.0815,2.0835,300583.6576
2007-08-17 14:45:00,20.65,20.69,20.64,20.67,321011.673151751,2.0835,2.0875,2.0825,2.0855,321011.6732
2007-08-17 14:50:00,20.67,20.7,20.67,20.7,256485.084306096,2.0855,2.0885,2.0855,2.0885,256485.0843
2007-08-17 14:55:00,20.7,20.7,20.68,20.69,227302.20492866408,2.0885,2.0885,2.0865,2.0875,227302.2049
2007-08-17 15:00:00,20.68,20.75,20.67,20.74,351167.31517509726,2.0865,2.0936,2.0855,2.0926,351167.3152
2007-08-17 15:05:00,20.74,20.88,20.74,20.86,530479.8962386511,2.0926,2.1067,2.0926,2.1047,530479.8962
2007-08-17 15:10:00,20.86,20.89,20.68,20.84,919260.7003891052,2.1047,2.1077,2.0865,2.1027,919260.7004
2007-08-17 15:15:00,20.84,20.85,20.79,20.84,604409.8573281453,2.1027,2.1037,2.0976,2.1027,604409.8573
2007-08-17 15:20:00,20.84,20.88,20.82,20.84,539234.7600518807,2.1027,2.1067,2.1006,2.1027,539234.7601
2007-08-17 15:25:00,20.85,20.86,20.75,20.76,419584.95460440987,2.1037,2.1047,2.0936,2.0946,419584.9546
2007-08-17 15:30:00,20.76,20.78,20.74,20.76,509403.3722438392,2.0946,2.0966,2.0926,2.0946,509403.3722
2007-08-17 15:35:00,20.76,20.89,20.76,20.89,586575.8754863814,2.0946,2.1077,2.0946,2.1077,586575.8755
2007-08-17 15:40:00,20.89,20.93,20.84,20.86,789559.0142671855,2.1077,2.1117,2.1027,2.1047,789559.0143
2007-08-17 15:45:00,20.86,20.86,20.82,20.84,658884.5654993515,2.1047,2.1047,2.1006,2.1027,658884.5655
2007-08-17 15:50:00,20.83,20.84,20.82,20.82,928664.0726329442,2.1017,2.1027,2.1006,2.1006,928664.0726
2007-08-17 15:55:00,20.82,20.84,20.77,20.84,1394293.1258106355,2.1006,2.1027,2.0956,2.1027,1394293.1258
2007-08-20 09:30:00,20.7,20.89,20.7,20.86,607976.653696498,2.0885,2.1077,2.0885,2.1047,607976.6537
2007-08-20 09:35:00,20.88,20.95,20.73,20.93,443579.766536965,2.1067,2.1138,2.0916,2.1117,443579.7665
2007-08-20 09:40:00,20.93,21.04,20.93,20.98,668612.1919584955,2.1117,2.1228,2.1117,2.1168,668612.192
2007-08-20 09:45:00,20.99,21.03,20.92,20.93,514591.439688716,2.1178,2.1218,2.1107,2.1117,514591.4397
2007-08-20 09:50:00,20.94,21.0,20.94,20.94,292153.04798962385,2.1128,2.1188,2.1128,2.1128,292153.048
2007-08-20 09:55:00,20.95,20.96,20.92,20.94,386511.0246433204,2.1138,2.1148,2.1107,2.1128,386511.0246
2007-08-20 10:00:00,20.94,21.03,20.93,20.99,577496.757457847,2.1128,2.1218,2.1117,2.1178,577496.7575
2007-08-20 10:05:00,20.99,21.0,20.97,20.97,168287.93774319068,2.1178,2.1188,2.1158,2.1158,168287.9377
2007-08-20 10:10:00,20.98,20.99,20.9,20.92,175097.27626459143,2.1168,2.1178,2.1087,2.1107,175097.2763
2007-08-20 10:15:00,20.92,20.95,20.89,20.94,290207.52269779507,2.1107,2.1138,2.1077,2.1128,290207.5227
2007-08-20 10:20:00,20.93,20.95,20.83,20.83,687743.1906614787,2.1117,2.1138,2.1017,2.1017,687743.1907
2007-08-20 10:25:00,20.84,20.88,20.78,20.83,268806.74448767834,2.1027,2.1067,2.0966,2.1017,268806.7445
2007-08-20 10:30:00,20.83,20.83,20.74,20.77,290531.77691309986,2.1017,2.1017,2.0926,2.0956,290531.7769
2007-08-20 10:35:00,20.77,20.78,20.75,20.78,399481.19325551233,2.0956,2.0966,2.0936,2.0966,399481.1933
2007-08-20 10:40:00,20.78,20.86,20.76,20.86,193579.76653696492,2.0966,2.1047,2.0946,2.1047,193579.7665
2007-08-20 10:45:00,20.85,20.9,20.85,20.85,149156.93904020754,2.1037,2.1087,2.1037,2.1037,149156.939
2007-08-20 10:50:00,20.86,20.89,20.84,20.89,141050.58365758756,2.1047,2.1077,2.1027,2.1077,141050.5837
2007-08-20 10:55:00,20.89,20.95,20.87,20.94,294747.08171206224,2.1077,2.1138,2.1057,2.1128,294747.0817
2007-08-20 11:00:00,20.94,20.95,20.87,20.87,211089.49416342413,2.1128,2.1138,2.1057,2.1057,211089.4942
2007-08-20 11:05:00,20.86,20.86,20.81,20.81,280155.6420233463,2.1047,2.1047,2.0996,2.0996,280155.642
2007-08-20 11:10:00,20.81,20.81,20.79,20.79,203307.3929961089,2.0996,2.0996,2.0976,2.0976,203307.393
2007-08-20 11:15:00,20.8,20.8,20.76,20.77,373216.6018158237,2.0986,2.0986,2.0946,2.0956,373216.6018
2007-08-20 11:20:00,20.77,20.78,20.74,20.74,286964.9805447471,2.0956,2.0966,2.0926,2.0926,286964.9805
2007-08-20 11:25:00,20.74,20.75,20.69,20.71,255512.3216601816,2.0926,2.0936,2.0875,2.0895,255512.3217
2007-08-20 11:30:00,20.72,20.73,20.69,20.73,199092.08819714657,2.0906,2.0916,2.0875,2.0916,199092.0882
2007-08-20 11:35:00,20.73,20.77,20.73,20.76,101815.82360570689,2.0916,2.0956,2.0916,2.0946,101815.8236
2007-08-20 11:40:00,20.76,20.76,20.73,20.73,76848.24902723735,2.0946,2.0946,2.0916,2.0916,76848.249
2007-08-20 11:45:00,20.73,20.76,20.71,20.76,228599.22178988328,2.0916,2.0946,2.0895,2.0946,228599.2218
2007-08-20 11:50:00,20.75,20.75,20.69,20.72,143968.87159533074,2.0936,2.0936,2.0875,2.0906,143968.8716
2007-08-20 11:55:00,20.71,20.73,20.66,20.7,222762.64591439688,2.0895,2.0916,2.0845,2.0885,222762.6459
2007-08-20 12:00:00,20.7,20.72,20.68,20.69,210440.98573281453,2.0885,2.0906,2.0865,2.0875,210440.9857
2007-08-20 12:05:00,20.69,20.71,20.67,20.68,125486.3813229572,2.0875,2.0895,2.0855,2.0865,125486.3813
2007-08-20 12:10:00,20.68,20.68,20.6,20.64,356355.3826199741,2.0865,2.0865,2.0785,2.0825,356355.3826
2007-08-20 12:15:00,20.64,20.68,20.61,20.68,332036.3164721141,2.0825,2.0865,2.0795,2.0865,332036.3165
2007-08-20 12:20:00,20.68,20.7,20.66,20.7,176070.03891050583,2.0865,2.0885,2.0845,2.0885,176070.0389
2007-08-20 12:25:00,20.69,20.71,20.64,20.65,131322.9571984436,2.0875,2.0895,2.0825,2.0835,131322.9572
2007-08-20 12:30:00,20.65,20.7,20.65,20.7,131647.2114137484,2.0835,2.0885,2.0835,2.0885,131647.2114
2007-08-20 12:35:00,20.69,20.69,20.66,20.66,105706.87418936446,2.0875,2.0875,2.0845,2.0845,105706.8742
2007-08-20 12:40:00,20.66,20.67,20.61,20.64,236057.0687418937,2.0845,2.0855,2.0795,2.0825,236057.0687
2007-08-20 12:45:00,20.64,20.66,20.62,20.63,137159.53307392995,2.0825,2.0845,2.0805,2.0815,137159.5331
2007-08-20 12:50:00,20.63,20.65,20.62,20.64,210116.73151750973,2.0815,2.0835,2.0805,2.0825,210116.7315
2007-08-20 12:55:00,20.64,20.65,20.6,20.61,224383.9169909209,2.0825,2.0835,2.0785,2.0795,224383.917
2007-08-20 13:00:00,20.6,20.63,20.59,20.63,191309.9870298314,2.0785,2.0815,2.0774,2.0815,191309.987
2007-08-20 13:05:00,20.63,20.63,20.59,20.62,218223.0869001297,2.0815,2.0815,2.0774,2.0805,218223.0869
2007-08-20 13:10:00,20.61,20.62,20.57,20.58,306095.9792477302,2.0795,2.0805,2.0754,2.0764,306095.9792
2007-08-20 13:15:00,20.58,20.6,20.56,20.56,453631.6472114138,2.0764,2.0785,2.0744,2.0744,453631.6472
2007-08-20 13:20:00,20.56,20.57,20.51,20.55,370622.5680933852,2.0744,2.0754,2.0694,2.0734,370622.5681
2007-08-20 13:25:00,20.55,20.57,20.55,20.57,195525.29182879376,2.0734,2.0754,2.0734,2.0754,195525.2918
2007-08-20 13:30:00,20.57,20.59,20.55,20.55,254863.813229572,2.0754,2.0774,2.0734,2.0734,254863.8132
2007-08-20 13:35:00,20.55,20.57,20.54,20.57,174124.51361867704,2.0734,2.0754,2.0724,2.0754,174124.5136
2007-08-20 13:40:00,20.57,20.63,20.55,20.6,336575.8754863813,2.0754,2.0815,2.0734,2.0785,336575.8755
2007-08-20 13:45:00,20.61,20.62,20.58,20.61,259403.3722438392,2.0795,2.0805,2.0764,2.0795,259403.3722
2007-08-20 13:50:00,20.62,20.66,20.57,20.65,537613.4889753567,2.0805,2.0845,2.0754,2.0835,537613.489
2007-08-20 13:55:00,20.65,20.69,20.65,20.68,411154.3450064851,2.0835,2.0875,2.0835,2.0865,411154.345
2007-08-20 14:00:00,20.68,20.72,20.67,20.72,432555.12321660185,2.0865,2.0906,2.0855,2.0906,432555.1232
2007-08-20 14:05:00,20.72,20.73,20.67,20.67,339494.16342412453,2.0906,2.0916,2.0855,2.0855,339494.1634
2007-08-20 14:10:00,20.67,20.69,20.66,20.68,380998.7029831388,2.0855,2.0875,2.0845,2.0865,380998.703
2007-08-20 14:15:00,20.68,20.7,20.67,20.7,207522.6977950713,2.0865,2.0885,2.0855,2.0885,207522.6978
2007-08-20 14:20:00,20.7,20.73,20.69,20.71,396238.6511024644,2.0885,2.0916,2.0875,2.0895,396238.6511
2007-08-20 14:25:00,20.7,20.71,20.68,20.71,162127.10765239949,2.0885,2.0895,2.0865,2.0895,162127.1077
2007-08-20 14:30:00,20.71,20.73,20.7,20.73,297665.3696498055,2.0895,2.0916,2.0885,2.0916,297665.3696
2007-08-20 14:35:00,20.74,20.74,20.71,20.73,330415.04539559013,2.0926,2.0926,2.0895,2.0916,330415.0454
2007-08-20 14:40:00,20.73,20.73,20.69,20.69,254863.813229572,2.0916,2.0916,2.0875,2.0875,254863.8132
2007-08-20 14:45:00,20.7,20.74,20.7,20.71,607652.3994811933,2.0885,2.0926,2.0885,2.0895,607652.3995
2007-08-20 14:50:00,20.71,20.72,20.69,20.7,254539.5590142672,2.0895,2.0906,2.0875,2.0885,254539.559
2007-08-20 14:55:00,20.7,20.75,20.7,20.74,402723.7354085603,2.0885,2.0936,2.0885,2.0926,402723.7354
2007-08-20 15:00:00,20.74,20.77,20.65,20.76,2405317.7691309988,2.0926,2.0956,2.0835,2.0946,2405317.7691
2007-08-20 15:05:00,20.76,20.77,20.75,20.76,373540.8560311285,2.0946,2.0956,2.0936,2.0946,373540.856
2007-08-20 15:10:00,20.76,20.79,20.75,20.76,408236.0570687419,2.0946,2.0976,2.0936,2.0946,408236.0571
2007-08-20 15:15:00,20.76,20.77,20.73,20.73,321335.9273670558,2.0946,2.0956,2.0916,2.0916,321335.9274
2007-08-20 15:20:00,20.74,20.8,20.72,20.78,416018.1582360571,2.0926,2.0986,2.0906,2.0966,416018.1582
2007-08-20 15:25:00,20.78,20.79,20.73,20.73,527561.6083009079,2.0966,2.0976,2.0916,2.0916,527561.6083
2007-08-20 15:30:00,20.73,20.73,20.64,20.64,340466.9260700389,2.0916,2.0916,2.0825,2.0825,340466.9261
2007-08-20 15:35:00,20.64,20.68,20.64,20.67,484435.7976653696,2.0825,2.0865,2.0825,2.0855,484435.7977
2007-08-20 15:40:00,20.67,20.72,20.66,20.71,502594.0337224384,2.0855,2.0906,2.0845,2.0895,502594.0337
2007-08-20 15:45:00,20.71,20.71,20.64,20.66,897211.4137483787,2.0895,2.0895,2.0825,2.0845,897211.4137
2007-08-20 15:50:00,20.66,20.71,20.64,20.66,953307.392996109,2.0845,2.0895,2.0825,2.0845,953307.393
2007-08-20 15:55:00,20.66,20.69,20.65,20.68,677691.3099870299,2.0845,2.0875,2.0835,2.0865,677691.31
2007-08-21 09:30:00,20.55,20.66,20.54,20.61,719195.8495460441,2.0734,2.0845,2.0724,2.0795,719195.8495
2007-08-21 09:35:00,20.6,20.77,20.57,20.74,526913.0998702983,2.0785,2.0956,2.0754,2.0926,526913.0999
2007-08-21 09:40:00,20.77,20.77,20.67,20.69,187743.1906614786,2.0956,2.0956,2.0855,2.0875,187743.1907
2007-08-21 09:45:00,20.7,20.73,20.67,20.72,388456.5499351492,2.0885,2.0916,2.0855,2.0906,388456.5499
2007-08-21 09:50:00,20.73,20.78,20.72,20.77,344682.2308690013,2.0916,2.0966,2.0906,2.0956,344682.2309
2007-08-21 09:55:00,20.77,20.8,20.72,20.77,408560.3112840467,2.0956,2.0986,2.0906,2.0956,408560.3113
2007-08-21 10:00:00,20.77,20.79,20.74,20.78,386511.0246433204,2.0956,2.0976,2.0926,2.0966,386511.0246
2007-08-21 10:05:00,20.78,20.79,20.72,20.77,313229.5719844358,2.0966,2.0976,2.0906,2.0956,313229.572
2007-08-21 10:10:00,20.78,20.78,20.72,20.73,331712.0622568093,2.0966,2.0966,2.0906,2.0916,331712.0623
2007-08-21 10:15:00,20.74,20.78,20.72,20.75,313553.8261997406,2.0926,2.0966,2.0906,2.0936,313553.8262
2007-08-21 10:20:00,20.75,20.76,20.71,20.72,267509.72762645915,2.0936,2.0946,2.0895,2.0906,267509.7276
2007-08-21 10:25:00,20.72,20.76,20.72,20.76,367055.7717250324,2.0906,2.0946,2.0906,2.0946,367055.7717
2007-08-21 10:30:00,20.76,20.79,20.73,20.75,444876.78339818417,2.0946,2.0976,2.0916,2.0936,444876.7834
2007-08-21 10:35:00,20.75,20.79,20.74,20.79,617055.7717250325,2.0936,2.0976,2.0926,2.0976,617055.7717
2007-08-21 10:40:00,20.79,20.81,20.77,20.8,451361.8677042802,2.0976,2.0996,2.0956,2.0986,451361.8677
2007-08-21 10:45:00,20.8,20.8,20.74,20.76,403372.2438391699,2.0986,2.0986,2.0926,2.0946,403372.2438
2007-08-21 10:50:00,20.76,20.77,20.73,20.76,251945.5252918288,2.0946,2.0956,2.0916,2.0946,251945.5253
2007-08-21 10:55:00,20.76,20.77,20.75,20.76,211089.49416342413,2.0946,2.0956,2.0936,2.0946,211089.4942
2007-08-21 11:00:00,20.76,20.82,20.75,20.78,284370.9468223087,2.0946,2.1006,2.0936,2.0966,284370.9468
2007-08-21 11:05:00,20.78,20.8,20.76,20.77,313229.5719844358,2.0966,2.0986,2.0946,2.0956,313229.572
2007-08-21 11:10:00,20.77,20.8,20.76,20.78,296368.3527885863,2.0956,2.0986,2.0946,2.0966,296368.3528
2007-08-21 11:15:00,20.78,20.84,20.78,20.84,300907.91180285346,2.0966,2.1027,2.0966,2.1027,300907.9118
2007-08-21 11:20:00,20.84,20.85,20.81,20.83,292153.04798962385,2.1027,2.1037,2.0996,2.1017,292153.048
2007-08-21 11:25:00,20.83,20.87,20.82,20.87,357652.3994811933,2.1017,2.1057,2.1006,2.1057,357652.3995
2007-08-21 11:30:00,20.87,20.92,20.87,20.91,422178.98832684825,2.1057,2.1107,2.1057,2.1097,422178.9883
2007-08-21 11:35:00,20.91,20.91,20.87,20.88,386511.0246433204,2.1097,2.1097,2.1057,2.1067,386511.0246
2007-08-21 11:40:00,20.88,20.89,20.83,20.88,360894.94163424126,2.1067,2.1077,2.1017,2.1067,360894.9416
2007-08-21 11:45:00,20.88,20.91,20.85,20.86,313553.8261997406,2.1067,2.1097,2.1037,2.1047,313553.8262
2007-08-21 11:50:00,20.86,20.88,20.85,20.85,238975.35667963684,2.1047,2.1067,2.1037,2.1037,238975.3567
2007-08-21 11:55:00,20.85,20.86,20.81,20.84,251297.0168612192,2.1037,2.1047,2.0996,2.1027,251297.0169
2007-08-21 12:00:00,20.85,20.85,20.8,20.82,307392.9961089494,2.1037,2.1037,2.0986,2.1006,307392.9961
2007-08-21 12:05:00,20.82,20.82,20.78,20.81,359597.92477302207,2.1006,2.1006,2.0966,2.0996,359597.9248
2007-08-21 12:10:00,20.81,20.82,20.79,20.82,234760.05188067447,2.0996,2.1006,2.0976,2.1006,234760.0519
2007-08-21 12:15:00,20.81,20.83,20.81,20.82,151102.46433203632,2.0996,2.1017,2.0996,2.1006,151102.4643
2007-08-21 12:20:00,20.83,20.83,20.8,20.82,271725.0324254215,2.1017,2.1017,2.0986,2.1006,271725.0324
2007-08-21 12:25:00,20.82,20.85,20.82,20.84,270752.2697795071,2.1006,2.1037,2.1006,2.1027,270752.2698
2007-08-21 12:30:00,20.84,20.85,20.79,20.84,475680.9338521401,2.1027,2.1037,2.0976,2.1027,475680.9339
2007-08-21 12:35:00,20.84,20.85,20.8,20.82,329766.53696498054,2.1027,2.1037,2.0986,2.1006,329766.537
2007-08-21 12:40:00,20.82,20.85,20.8,20.82,206874.1893644617,2.1006,2.1037,2.0986,2.1006,206874.1894
2007-08-21 12:45:00,20.82,20.84,20.8,20.81,294422.82749675744,2.1006,2.1027,2.0986,2.0996,294422.8275
2007-08-21 12:50:00,20.81,20.83,20.79,20.79,226653.6964980545,2.0996,2.1017,2.0976,2.0976,226653.6965
2007-08-21 12:55:00,20.79,20.81,20.78,20.79,166342.41245136186,2.0976,2.0996,2.0966,2.0976,166342.4125
2007-08-21 13:00:00,20.8,20.8,20.77,20.78,154020.7522697795,2.0986,2.0986,2.0956,2.0966,154020.7523
2007-08-21 13:05:00,20.79,20.79,20.76,20.78,144941.63424124513,2.0976,2.0976,2.0946,2.0966,144941.6342
2007-08-21 13:10:00,20.78,20.79,20.76,20.78,121919.58495460442,2.0966,2.0976,2.0946,2.0966,121919.585
2007-08-21 13:15:00,20.78,20.82,20.77,20.81,158560.3112840467,2.0966,2.1006,2.0956,2.0996,158560.3113
2007-08-21 13:20:00,20.8,20.82,20.8,20.81,149481.1932555123,2.0986,2.1006,2.0986,2.0996,149481.1933
2007-08-21 13:25:00,20.81,20.82,20.79,20.79,209792.47730220493,2.0996,2.1006,2.0976,2.0976,209792.4773
2007-08-21 13:30:00,20.79,20.82,20.79,20.8,138132.29571984435,2.0976,2.1006,2.0976,2.0986,138132.2957
2007-08-21 13:35:00,20.8,20.83,20.79,20.79,194552.52918287937,2.0986,2.1017,2.0976,2.0976,194552.5292
2007-08-21 13:40:00,20.79,20.8,20.77,20.8,227302.20492866408,2.0976,2.0986,2.0956,2.0986,227302.2049
2007-08-21 13:45:00,20.8,20.81,20.79,20.8,184824.9027237354,2.0986,2.0996,2.0976,2.0986,184824.9027
2007-08-21 13:50:00,20.8,20.81,20.75,20.75,291504.53955901426,2.0986,2.0996,2.0936,2.0936,291504.5396
2007-08-21 13:55:00,20.75,20.76,20.74,20.75,175097.27626459143,2.0936,2.0946,2.0926,2.0936,175097.2763
2007-08-21 14:00:00,20.74,20.77,20.74,20.77,229247.73022049287,2.0926,2.0956,2.0926,2.0956,229247.7302
2007-08-21 14:05:00,20.77,20.77,20.75,20.76,234760.05188067447,2.0956,2.0956,2.0936,2.0946,234760.0519
2007-08-21 14:10:00,20.76,20.76,20.75,20.76,186446.17380025945,2.0946,2.0946,2.0936,2.0946,186446.1738
2007-08-21 14:15:00,20.76,20.77,20.74,20.74,242866.4072632944,2.0946,2.0956,2.0926,2.0926,242866.4073
2007-08-21 14:20:00,20.74,20.79,20.74,20.79,357976.6536964981,2.0926,2.0976,2.0926,2.0976,357976.6537
2007-08-21 14:25:00,20.79,20.8,20.78,20.79,293125.81063553825,2.0976,2.0986,2.0966,2.0976,293125.8106
2007-08-21 14:30:00,20.79,20.8,20.76,20.76,271725.0324254215,2.0976,2.0986,2.0946,2.0946,271725.0324
2007-08-21 14:35:00,20.76,20.8,20.76,20.78,250972.7626459144,2.0946,2.0986,2.0946,2.0966,250972.7626
2007-08-21 14:40:00,20.77,20.78,20.75,20.76,296692.6070038911,2.0956,2.0966,2.0936,2.0946,296692.607
2007-08-21 14:45:00,20.76,20.78,20.76,20.77,285667.9636835279,2.0946,2.0966,2.0946,2.0956,285667.9637
2007-08-21 14:50:00,20.77,20.77,20.75,20.76,347600.5188067445,2.0956,2.0956,2.0936,2.0946,347600.5188
2007-08-21 14:55:00,20.76,20.77,20.74,20.76,197146.56290531773,2.0946,2.0956,2.0926,2.0946,197146.5629
2007-08-21 15:00:00,20.76,20.8,20.76,20.78,195525.29182879376,2.0946,2.0986,2.0946,2.0966,195525.2918
2007-08-21 15:05:00,20.78,20.83,20.78,20.81,332684.8249027237,2.0966,2.1017,2.0966,2.0996,332684.8249
2007-08-21 15:10:00,20.77,20.82,20.77,20.79,305447.47081712063,2.0956,2.1006,2.0956,2.0976,305447.4708
2007-08-21 15:15:00,20.8,20.8,20.75,20.79,224708.1712062257,2.0986,2.0986,2.0936,2.0976,224708.1712
2007-08-21 15:20:00,20.79,20.79,20.75,20.78,132944.22827496758,2.0976,2.0976,2.0936,2.0966,132944.2283
2007-08-21 15:25:00,20.78,20.79,20.76,20.79,160505.8365758755,2.0966,2.0976,2.0946,2.0976,160505.8366
2007-08-21 15:30:00,20.79,20.84,20.76,20.83,739623.8651102465,2.0976,2.1027,2.0946,2.1017,739623.8651
2007-08-21 15:35:00,20.83,20.84,20.8,20.81,228274.96757457848,2.1017,2.1027,2.0986,2.0996,228274.9676
2007-08-21 15:40:00,20.8,20.8,20.75,20.75,414072.6329442283,2.0986,2.0986,2.0936,2.0936,414072.6329
2007-08-21 15:45:00,20.75,20.79,20.75,20.78,697146.5629053178,2.0936,2.0976,2.0936,2.0966,697146.5629
2007-08-21 15:50:00,20.78,20.79,20.74,20.75,447795.07133592735,2.0966,2.0976,2.0926,2.0936,447795.0713
2007-08-21 15:55:00,20.75,20.75,20.72,20.74,738326.8482490273,2.0936,2.0936,2.0906,2.0926,738326.8482
2007-08-22 09:30:00,20.86,20.96,20.76,20.94,754539.5590142672,2.1047,2.1148,2.0946,2.1128,754539.559
2007-08-22 09:35:00,20.94,20.95,20.92,20.92,273022.0492866407,2.1128,2.1138,2.1107,2.1107,273022.0493
2007-08-22 09:40:00,20.92,20.95,20.91,20.93,475680.9338521401,2.1107,2.1138,2.1097,2.1117,475680.9339
2007-08-22 09:45:00,20.93,20.93,20.91,20.91,434500.6485084306,2.1117,2.1117,2.1097,2.1097,434500.6485
2007-08-22 09:50:00,20.92,20.93,20.91,20.92,469195.8495460441,2.1107,2.1117,2.1097,2.1107,469195.8495
2007-08-22 09:55:00,20.92,20.93,20.9,20.91,347600.5188067445,2.1107,2.1117,2.1087,2.1097,347600.5188
2007-08-22 10:00:00,20.91,20.92,20.85,20.87,402723.7354085603,2.1097,2.1107,2.1037,2.1057,402723.7354
2007-08-22 10:05:00,20.87,20.91,20.87,20.87,233787.28923476007,2.1057,2.1097,2.1057,2.1057,233787.2892
2007-08-22 10:10:00,20.87,20.89,20.85,20.86,337548.63813229575,2.1057,2.1077,2.1037,2.1047,337548.6381
2007-08-22 10:15:00,20.85,20.87,20.82,20.84,224708.1712062257,2.1037,2.1057,2.1006,2.1027,224708.1712
2007-08-22 10:20:00,20.83,20.85,20.82,20.84,244811.93255512323,2.1017,2.1037,2.1006,2.1027,244811.9326
2007-08-22 10:25:00,20.83,20.85,20.82,20.85,286640.7263294423,2.1017,2.1037,2.1006,2.1037,286640.7263
2007-08-22 10:30:00,20.85,20.85,20.83,20.84,226329.4422827497,2.1037,2.1037,2.1017,2.1027,226329.4423
2007-08-22 10:35:00,20.84,20.84,20.83,20.83,92412.4513618677,2.1027,2.1027,2.1017,2.1017,92412.4514
2007-08-22 10:40:00,20.83,20.84,20.82,20.82,280804.1504539559,2.1017,2.1027,2.1006,2.1006,280804.1505
2007-08-22 10:45:00,20.82,20.84,20.82,20.84,339494.16342412453,2.1006,2.1027,2.1006,2.1027,339494.1634
2007-08-22 10:50:00,20.84,20.86,20.82,20.83,239948.11932555123,2.1027,2.1047,2.1006,2.1017,239948.1193
2007-08-22 10:55:00,20.84,20.86,20.82,20.84,241569.3904020752,2.1027,2.1047,2.1006,2.1027,241569.3904
2007-08-22 11:00:00,20.85,20.87,20.82,20.83,238651.10246433204,2.1037,2.1057,2.1006,2.1017,238651.1025
2007-08-22 11:05:00,20.82,20.85,20.82,20.84,297016.8612191959,2.1006,2.1037,2.1006,2.1027,297016.8612
2007-08-22 11:10:00,20.84,20.88,20.83,20.87,402399.4811932555,2.1027,2.1067,2.1017,2.1057,402399.4812
2007-08-22 11:15:00,20.87,20.88,20.85,20.88,190337.224383917,2.1057,2.1067,2.1037,2.1067,190337.2244
2007-08-22 11:20:00,20.88,20.9,20.87,20.88,119649.80544747082,2.1067,2.1087,2.1057,2.1067,119649.8054
2007-08-22 11:25:00,20.89,20.9,20.85,20.87,249675.7457846952,2.1077,2.1087,2.1037,2.1057,249675.7458
2007-08-22 11:30:00,20.86,20.9,20.86,20.88,245136.18677042803,2.1047,2.1087,2.1047,2.1067,245136.1868
2007-08-22 11:35:00,20.88,20.92,20.88,20.9,302853.43709468225,2.1067,2.1107,2.1067,2.1087,302853.4371
2007-08-22 11:40:00,20.91,20.92,20.9,20.92,73281.45265888456,2.1097,2.1107,2.1087,2.1107,73281.4527
2007-08-22 11:45:00,20.92,20.92,20.9,20.91,144293.12581063554,2.1107,2.1107,2.1087,2.1097,144293.1258
2007-08-22 11:50:00,20.91,20.92,20.9,20.91,77496.75745784695,2.1097,2.1107,2.1087,2.1097,77496.7575
2007-08-22 11:55:00,20.91,20.92,20.9,20.9,122892.3476005188,2.1097,2.1107,2.1087,2.1087,122892.3476
2007-08-22 12:00:00,20.9,20.92,20.89,20.92,282749.6757457847,2.1087,2.1107,2.1077,2.1107,282749.6757
2007-08-22 12:05:00,20.92,20.96,20.91,20.96,250648.5084306096,2.1107,2.1148,2.1097,2.1148,250648.5084
2007-08-22 12:10:00,20.96,20.97,20.94,20.95,219195.8495460441,2.1148,2.1158,2.1128,2.1138,219195.8495
2007-08-22 12:15:00,20.95,20.95,20.94,20.95,182230.86900129705,2.1138,2.1138,2.1128,2.1138,182230.869
2007-08-22 12:20:00,20.95,20.96,20.93,20.94,251621.271076524,2.1138,2.1148,2.1117,2.1128,251621.2711
2007-08-22 12:25:00,20.94,20.95,20.9,20.93,284046.6926070039,2.1128,2.1138,2.1087,2.1117,284046.6926
2007-08-22 12:30:00,20.86,20.93,20.85,20.89,557717.2503242543,2.1047,2.1117,2.1037,2.1077,557717.2503
2007-08-22 12:35:00,20.89,20.96,20.88,20.94,313553.8261997406,2.1077,2.1148,2.1067,2.1128,313553.8262
2007-08-22 12:40:00,20.94,20.97,20.92,20.96,243514.91569390404,2.1128,2.1158,2.1107,2.1148,243514.9157
2007-08-22 12:45:00,20.96,20.97,20.94,20.95,265888.4565499352,2.1148,2.1158,2.1128,2.1138,265888.4565
2007-08-22 12:50:00,20.95,20.97,20.93,20.97,252918.2879377432,2.1138,2.1158,2.1117,2.1158,252918.2879
2007-08-22 12:55:00,20.97,20.97,20.94,20.94,119974.05966277562,2.1158,2.1158,2.1128,2.1128,119974.0597
2007-08-22 13:00:00,20.94,20.97,20.93,20.95,253566.7963683528,2.1128,2.1158,2.1117,2.1138,253566.7964
2007-08-22 13:05:00,20.95,20.97,20.93,20.96,352140.07782101166,2.1138,2.1158,2.1117,2.1148,352140.0778
2007-08-22 13:10:00,20.96,20.97,20.95,20.96,177042.80155642025,2.1148,2.1158,2.1138,2.1148,177042.8016
2007-08-22 13:15:00,20.96,20.97,20.94,20.96,244487.67833981843,2.1148,2.1158,2.1128,2.1148,244487.6783
2007-08-22 13:20:00,20.96,20.97,20.96,20.96,200389.10505836576,2.1148,2.1158,2.1148,2.1148,200389.1051
2007-08-22 13:25:00,20.96,20.96,20.94,20.94,272697.7950713359,2.1148,2.1148,2.1128,2.1128,272697.7951
2007-08-22 13:30:00,20.94,21.0,20.94,21.0,278210.11673151754,2.1128,2.1188,2.1128,2.1188,278210.1167
2007-08-22 13:35:00,21.0,21.07,21.0,21.07,609273.6705577172,2.1188,2.1259,2.1188,2.1259,609273.6706
2007-08-22 13:40:00,21.06,21.09,21.05,21.06,409857.3281452658,2.1249,2.1279,2.1239,2.1249,409857.3281
2007-08-22 13:45:00,21.06,21.09,21.06,21.09,352464.33203631645,2.1249,2.1279,2.1249,2.1279,352464.332
2007-08-22 13:50:00,21.09,21.09,21.05,21.06,168936.44617380027,2.1279,2.1279,2.1239,2.1249,168936.4462
2007-08-22 13:55:00,21.06,21.08,21.05,21.07,292153.04798962385,2.1249,2.1269,2.1239,2.1259,292153.048
2007-08-22 14:00:00,21.08,21.1,21.07,21.09,353112.8404669261,2.1269,2.1289,2.1259,2.1279,353112.8405
2007-08-22 14:05:00,21.08,21.1,21.08,21.1,220168.6121919585,2.1269,2.1289,2.1269,2.1289,220168.6122
2007-08-22 14:10:00,21.1,21.12,21.1,21.11,401102.4643320363,2.1289,2.1309,2.1289,2.1299,401102.4643
2007-08-22 14:15:00,21.11,21.12,21.08,21.08,477302.2049286641,2.1299,2.1309,2.1269,2.1269,477302.2049
2007-08-22 14:20:00,21.08,21.09,21.05,21.08,400778.2101167315,2.1269,2.1279,2.1239,2.1269,400778.2101
2007-08-22 14:25:00,21.08,21.09,21.06,21.09,289234.7600518807,2.1269,2.1279,2.1249,2.1279,289234.7601
2007-08-22 14:30:00,21.08,21.11,21.08,21.09,294747.08171206224,2.1269,2.1299,2.1269,2.1279,294747.0817
2007-08-22 14:35:00,21.09,21.11,21.08,21.1,407587.5486381323,2.1279,2.1299,2.1269,2.1289,407587.5486
2007-08-22 14:40:00,21.1,21.11,21.09,21.1,414396.8871595331,2.1289,2.1299,2.1279,2.1289,414396.8872
2007-08-22 14:45:00,21.1,21.1,21.09,21.1,397859.92217898834,2.1289,2.1289,2.1279,2.1289,397859.9222
2007-08-22 14:50:00,21.09,21.12,21.09,21.09,371919.5849546044,2.1279,2.1309,2.1279,2.1279,371919.585
2007-08-22 14:55:00,21.09,21.1,21.05,21.08,329442.28274967574,2.1279,2.1289,2.1239,2.1269,329442.2827
2007-08-22 15:00:00,21.08,21.08,21.03,21.05,303501.94552529184,2.1269,2.1269,2.1218,2.1239,303501.9455
2007-08-22 15:05:00,21.05,21.05,21.01,21.02,137159.53307392995,2.1239,2.1239,2.1198,2.1208,137159.5331
2007-08-22 15:10:00,21.02,21.03,21.01,21.01,167963.68352788588,2.1208,2.1218,2.1198,2.1198,167963.6835
2007-08-22 15:15:00,21.01,21.1,21.01,21.08,388780.80415045394,2.1198,2.1289,2.1198,2.1269,388780.8042
2007-08-22 15:20:00,21.08,21.09,21.07,21.07,272697.7950713359,2.1269,2.1279,2.1259,2.1259,272697.7951
2007-08-22 15:25:00,21.07,21.09,21.06,21.06,267833.98184176395,2.1259,2.1279,2.1249,2.1249,267833.9818
2007-08-22 15:30:00,21.06,21.13,21.06,21.12,381647.2114137484,2.1249,2.1319,2.1249,2.1309,381647.2114
2007-08-22 15:35:00,21.12,21.12,21.09,21.1,238975.35667963684,2.1309,2.1309,2.1279,2.1289,238975.3567
2007-08-22 15:40:00,21.1,21.12,21.06,21.06,566472.1141374838,2.1289,2.1309,2.1249,2.1249,566472.1141
2007-08-22 15:45:00,21.06,21.09,21.04,21.04,610246.4332036317,2.1249,2.1279,2.1228,2.1228,610246.4332
2007-08-22 15:50:00,21.05,21.06,21.02,21.04,921530.4798962388,2.1239,2.1249,2.1208,2.1228,921530.4799
2007-08-22 15:55:00,21.04,21.07,21.03,21.07,682879.3774319066,2.1228,2.1259,2.1218,2.1259,682879.3774
2007-08-23 09:30:00,21.24,21.26,21.14,21.23,1394293.1258106355,2.143,2.145,2.1329,2.142,1394293.1258
2007-08-23 09:35:00,21.24,21.27,21.2,21.22,447470.81712062255,2.143,2.1461,2.139,2.141,447470.8171
2007-08-23 09:40:00,21.22,21.22,21.13,21.13,395590.1426718548,2.141,2.141,2.1319,2.1319,395590.1427
2007-08-23 09:45:00,21.13,21.22,21.09,21.2,523022.0492866407,2.1319,2.141,2.1279,2.139,523022.0493
2007-08-23 09:50:00,21.2,21.21,21.09,21.12,518806.7444876784,2.139,2.14,2.1279,2.1309,518806.7445
2007-08-23 09:55:00,21.12,21.17,21.07,21.11,670881.9714656291,2.1309,2.136,2.1259,2.1299,670881.9715
2007-08-23 10:00:00,21.11,21.21,21.1,21.2,607652.3994811933,2.1299,2.14,2.1289,2.139,607652.3995
2007-08-23 10:05:00,21.2,21.21,21.19,21.19,271076.5239948119,2.139,2.14,2.138,2.138,271076.524
2007-08-23 10:10:00,21.19,21.19,21.14,21.16,321335.9273670558,2.138,2.138,2.1329,2.135,321335.9274
2007-08-23 10:15:00,21.16,21.16,21.1,21.13,461738.0025940337,2.135,2.135,2.1289,2.1319,461738.0026
2007-08-23 10:20:00,21.13,21.17,21.12,21.15,164072.63294422827,2.1319,2.136,2.1309,2.1339,164072.6329
2007-08-23 10:25:00,21.15,21.17,21.1,21.14,163424.12451361868,2.1339,2.136,2.1289,2.1329,163424.1245
2007-08-23 10:30:00,21.14,21.16,21.13,21.16,242217.8988326848,2.1329,2.135,2.1319,2.135,242217.8988
2007-08-23 10:35:00,21.16,21.16,21.14,21.15,283398.1841763943,2.135,2.135,2.1329,2.1339,283398.1842
2007-08-23 10:40:00,21.15,21.16,21.13,21.13,121271.0765239948,2.1339,2.135,2.1319,2.1319,121271.0765
2007-08-23 10:45:00,21.13,21.15,21.13,21.14,118677.04280155642,2.1319,2.1339,2.1319,2.1329,118677.0428
2007-08-23 10:50:00,21.14,21.16,21.14,21.15,154020.7522697795,2.1329,2.135,2.1329,2.1339,154020.7523
2007-08-23 10:55:00,21.15,21.16,21.14,21.16,166342.41245136186,2.1339,2.135,2.1329,2.135,166342.4125
2007-08-23 11:00:00,21.15,21.15,21.09,21.09,279182.87937743193,2.1339,2.1339,2.1279,2.1279,279182.8794
2007-08-23 11:05:00,21.09,21.11,21.09,21.11,142347.60051880675,2.1279,2.1299,2.1279,2.1299,142347.6005
2007-08-23 11:10:00,21.11,21.12,21.09,21.1,198443.57976653692,2.1299,2.1309,2.1279,2.1289,198443.5798
2007-08-23 11:15:00,21.1,21.12,21.1,21.12,72308.69001297017,2.1289,2.1309,2.1289,2.1309,72308.69
2007-08-23 11:20:00,21.12,21.12,21.08,21.09,205901.42671854736,2.1309,2.1309,2.1269,2.1279,205901.4267
2007-08-23 11:25:00,21.09,21.1,21.08,21.08,241245.13618677045,2.1279,2.1289,2.1269,2.1269,241245.1362
2007-08-23 11:30:00,21.09,21.1,21.07,21.07,157263.2944228275,2.1279,2.1289,2.1259,2.1259,157263.2944
2007-08-23 11:35:00,21.07,21.09,21.06,21.09,139105.05836575877,2.1259,2.1279,2.1249,2.1279,139105.0584
2007-08-23 11:40:00,21.09,21.1,21.08,21.09,118028.53437094684,2.1279,2.1289,2.1269,2.1279,118028.5344
2007-08-23 11:45:00,21.09,21.11,21.08,21.1,142347.60051880675,2.1279,2.1299,2.1269,2.1289,142347.6005
2007-08-23 11:50:00,21.1,21.11,21.07,21.11,586575.8754863814,2.1289,2.1299,2.1259,2.1299,586575.8755
2007-08-23 11:55:00,21.12,21.13,21.07,21.07,353112.8404669261,2.1309,2.1319,2.1259,2.1259,353112.8405
2007-08-23 12:00:00,21.08,21.09,21.07,21.07,210765.23994811933,2.1269,2.1279,2.1259,2.1259,210765.2399
2007-08-23 12:05:00,21.07,21.1,21.07,21.09,235084.3060959793,2.1259,2.1289,2.1259,2.1279,235084.3061
2007-08-23 12:10:00,21.09,21.12,21.09,21.11,261997.40596627755,2.1279,2.1309,2.1279,2.1299,261997.406
2007-08-23 12:15:00,21.11,21.14,21.09,21.14,195201.03761348897,2.1299,2.1329,2.1279,2.1329,195201.0376
2007-08-23 12:20:00,21.14,21.16,21.13,21.15,200064.85084306097,2.1329,2.135,2.1319,2.1339,200064.8508
2007-08-23 12:25:00,21.15,21.15,21.09,21.13,610570.6874189364,2.1339,2.1339,2.1279,2.1319,610570.6874
2007-08-23 12:30:00,21.13,21.16,21.13,21.13,175097.27626459143,2.1319,2.135,2.1319,2.1319,175097.2763
2007-08-23 12:35:00,21.14,21.16,21.13,21.16,124837.8728923476,2.1329,2.135,2.1319,2.135,124837.8729
2007-08-23 12:40:00,21.16,21.16,21.14,21.15,180933.85214007783,2.135,2.135,2.1329,2.1339,180933.8521
2007-08-23 12:45:00,21.15,21.15,21.13,21.13,511024.6433203632,2.1339,2.1339,2.1319,2.1319,511024.6433
2007-08-23 12:50:00,21.13,21.14,21.1,21.11,291504.53955901426,2.1319,2.1329,2.1289,2.1299,291504.5396
2007-08-23 12:55:00,21.11,21.11,21.09,21.1,260700.3891050584,2.1299,2.1299,2.1279,2.1289,260700.3891
2007-08-23 13:00:00,21.1,21.11,21.09,21.1,216926.0700389105,2.1289,2.1299,2.1279,2.1289,216926.07
2007-08-23 13:05:00,21.09,21.12,21.09,21.11,175745.78469520103,2.1279,2.1309,2.1279,2.1299,175745.7847
2007-08-23 13:10:00,21.11,21.14,21.11,21.13,205577.17250324256,2.1299,2.1329,2.1299,2.1319,205577.1725
2007-08-23 13:15:00,21.12,21.13,21.11,21.13,419584.95460440987,2.1309,2.1319,2.1299,2.1319,419584.9546
2007-08-23 13:20:00,21.13,21.15,21.12,21.13,268482.49027237354,2.1319,2.1339,2.1309,2.1319,268482.4903
2007-08-23 13:25:00,21.14,21.14,21.12,21.13,214332.0363164721,2.1329,2.1329,2.1309,2.1319,214332.0363
2007-08-23 13:30:00,21.13,21.14,21.12,21.14,182879.3774319066,2.1319,2.1329,2.1309,2.1329,182879.3774
2007-08-23 13:35:00,21.14,21.18,21.14,21.17,349870.29831387807,2.1329,2.137,2.1329,2.136,349870.2983
2007-08-23 13:40:00,21.17,21.18,21.15,21.17,248378.728923476,2.136,2.137,2.1339,2.136,248378.7289
2007-08-23 13:45:00,21.17,21.17,21.15,21.15,157587.5486381323,2.136,2.136,2.1339,2.1339,157587.5486
2007-08-23 13:50:00,21.15,21.16,21.13,21.14,249675.7457846952,2.1339,2.135,2.1319,2.1329,249675.7458
2007-08-23 13:55:00,21.14,21.17,21.13,21.17,212062.2568093385,2.1329,2.136,2.1319,2.136,212062.2568
2007-08-23 14:00:00,21.17,21.17,21.15,21.16,177042.80155642025,2.136,2.136,2.1339,2.135,177042.8016
2007-08-23 14:05:00,21.16,21.17,21.15,21.16,412451.3618677043,2.135,2.136,2.1339,2.135,412451.3619
2007-08-23 14:10:00,21.16,21.16,21.14,21.14,198443.57976653692,2.135,2.135,2.1329,2.1329,198443.5798
2007-08-23 14:15:00,21.14,21.14,21.13,21.13,185149.1569390402,2.1329,2.1329,2.1319,2.1319,185149.1569
2007-08-23 14:20:00,21.13,21.13,21.1,21.1,320363.1647211414,2.1319,2.1319,2.1289,2.1289,320363.1647
2007-08-23 14:25:00,21.1,21.12,21.09,21.11,265564.2023346304,2.1289,2.1309,2.1279,2.1299,265564.2023
2007-08-23 14:30:00,21.11,21.14,21.1,21.14,248054.4747081712,2.1299,2.1329,2.1289,2.1329,248054.4747
2007-08-23 14:35:00,21.14,21.14,21.13,21.14,321011.673151751,2.1329,2.1329,2.1319,2.1329,321011.6732
2007-08-23 14:40:00,21.14,21.14,21.09,21.11,529831.3878080415,2.1329,2.1329,2.1279,2.1299,529831.3878
2007-08-23 14:45:00,21.11,21.11,21.09,21.11,327172.5032425421,2.1299,2.1299,2.1279,2.1299,327172.5032
2007-08-23 14:50:00,21.11,21.11,21.09,21.1,284046.6926070039,2.1299,2.1299,2.1279,2.1289,284046.6926
2007-08-23 14:55:00,21.1,21.1,21.08,21.1,610246.4332036317,2.1289,2.1289,2.1269,2.1289,610246.4332
2007-08-23 15:00:00,21.1,21.1,21.07,21.08,243190.6614785992,2.1289,2.1289,2.1259,2.1269,243190.6615
2007-08-23 15:05:00,21.08,21.09,21.06,21.08,285992.2178988327,2.1269,2.1279,2.1249,2.1269,285992.2179
2007-08-23 15:10:00,21.08,21.1,21.07,21.09,320038.9105058366,2.1269,2.1289,2.1259,2.1279,320038.9105
2007-08-23 15:15:00,21.09,21.13,21.09,21.13,380350.1945525292,2.1279,2.1319,2.1279,2.1319,380350.1946
2007-08-23 15:20:00,21.13,21.18,21.12,21.16,582360.5706874189,2.1319,2.137,2.1309,2.135,582360.5707
2007-08-23 15:25:00,21.16,21.17,21.15,21.16,480544.74708171206,2.135,2.136,2.1339,2.135,480544.7471
2007-08-23 15:30:00,21.16,21.16,21.14,21.15,286964.9805447471,2.135,2.135,2.1329,2.1339,286964.9805
2007-08-23 15:35:00,21.15,21.16,21.12,21.13,362516.2127107653,2.1339,2.135,2.1309,2.1319,362516.2127
2007-08-23 15:40:00,21.13,21.15,21.12,21.14,281776.9130998703,2.1319,2.1339,2.1309,2.1329,281776.9131
2007-08-23 15:45:00,21.14,21.18,21.14,21.17,485732.8145265888,2.1329,2.137,2.1329,2.136,485732.8145
2007-08-23 15:50:00,21.17,21.18,21.15,21.16,520752.2697795071,2.136,2.137,2.1339,2.135,520752.2698
2007-08-23 15:55:00,21.16,21.2,21.15,21.18,948767.8339818418,2.135,2.139,2.1339,2.137,948767.834
2007-08-24 09:30:00,21.05,21.28,20.97,21.17,326848.2490272373,2.1239,2.1471,2.1158,2.136,326848.249
2007-08-24 09:35:00,21.17,21.21,21.17,21.19,228923.47600518807,2.136,2.14,2.136,2.138,228923.476
2007-08-24 09:40:00,21.19,21.25,21.19,21.22,293450.06485084305,2.138,2.144,2.138,2.141,293450.0649
2007-08-24 09:45:00,21.22,21.25,21.2,21.21,408236.0570687419,2.141,2.144,2.139,2.14,408236.0571
2007-08-24 09:50:00,21.21,21.26,21.21,21.22,285992.2178988327,2.14,2.145,2.14,2.141,285992.2179
2007-08-24 09:55:00,21.22,21.25,21.22,21.22,125486.3813229572,2.141,2.144,2.141,2.141,125486.3813
2007-08-24 10:00:00,21.23,21.28,21.23,21.26,439688.7159533074,2.142,2.1471,2.142,2.145,439688.716
2007-08-24 10:05:00,21.26,21.3,21.24,21.29,488651.10246433207,2.145,2.1491,2.143,2.1481,488651.1025
2007-08-24 10:10:00,21.29,21.3,21.22,21.22,272373.5408560311,2.1481,2.1491,2.141,2.141,272373.5409
2007-08-24 10:15:00,21.22,21.26,21.21,21.23,207846.9520103761,2.141,2.145,2.14,2.142,207846.952
2007-08-24 10:20:00,21.23,21.29,21.22,21.28,217574.5784695201,2.142,2.1481,2.141,2.1471,217574.5785
2007-08-24 10:25:00,21.27,21.28,21.25,21.27,170233.46303501946,2.1461,2.1471,2.144,2.1461,170233.463
2007-08-24 10:30:00,21.26,21.27,21.24,21.26,169260.70038910507,2.145,2.1461,2.143,2.145,169260.7004
2007-08-24 10:35:00,21.26,21.27,21.25,21.25,190012.9701686122,2.145,2.1461,2.144,2.144,190012.9702
2007-08-24 10:40:00,21.24,21.26,21.23,21.25,113813.22957198444,2.143,2.145,2.142,2.144,113813.2296
2007-08-24 10:45:00,21.25,21.25,21.21,21.21,120946.82230869,2.144,2.144,2.14,2.14,120946.8223
2007-08-24 10:50:00,21.21,21.23,21.19,21.23,184824.9027237354,2.14,2.142,2.138,2.142,184824.9027
2007-08-24 10:55:00,21.22,21.22,21.19,21.22,151102.46433203632,2.141,2.141,2.138,2.141,151102.4643
2007-08-24 11:00:00,21.22,21.25,21.21,21.24,142023.34630350195,2.141,2.144,2.14,2.143,142023.3463
2007-08-24 11:05:00,21.24,21.25,21.22,21.24,144941.63424124513,2.143,2.144,2.141,2.143,144941.6342
2007-08-24 11:10:00,21.24,21.24,21.21,21.21,115758.75486381324,2.143,2.143,2.14,2.14,115758.7549
2007-08-24 11:15:00,21.21,21.21,21.19,21.19,315823.6057068742,2.14,2.14,2.138,2.138,315823.6057
2007-08-24 11:20:00,21.19,21.21,21.18,21.2,237354.08560311285,2.138,2.14,2.137,2.139,237354.0856
2007-08-24 11:25:00,21.2,21.21,21.18,21.2,178664.07263294424,2.139,2.14,2.137,2.139,178664.0726
2007-08-24 11:30:00,21.2,21.21,21.19,21.19,190337.224383917,2.139,2.14,2.138,2.138,190337.2244
2007-08-24 11:35:00,21.19,21.19,21.18,21.18,122568.09338521402,2.138,2.138,2.137,2.137,122568.0934
2007-08-24 11:40:00,21.18,21.22,21.17,21.21,219520.1037613489,2.137,2.141,2.136,2.14,219520.1038
2007-08-24 11:45:00,21.21,21.23,21.2,21.23,179636.83527885863,2.14,2.142,2.139,2.142,179636.8353
2007-08-24 11:50:00,21.23,21.25,21.21,21.23,141050.58365758756,2.142,2.144,2.14,2.142,141050.5837
2007-08-24 11:55:00,21.23,21.24,21.21,21.24,133268.48249027238,2.142,2.143,2.14,2.143,133268.4825
2007-08-24 12:00:00,21.24,21.25,21.22,21.24,294422.82749675744,2.143,2.144,2.141,2.143,294422.8275
2007-08-24 12:05:00,21.25,21.26,21.24,21.24,327496.7574578469,2.144,2.145,2.143,2.143,327496.7575
2007-08-24 12:10:00,21.25,21.25,21.22,21.24,216926.0700389105,2.144,2.144,2.141,2.143,216926.07
2007-08-24 12:15:00,21.23,21.26,21.23,21.25,264591.439688716,2.142,2.145,2.142,2.144,264591.4397
2007-08-24 12:20:00,21.25,21.3,21.25,21.29,423151.75097276265,2.144,2.1491,2.144,2.1481,423151.751
2007-08-24 12:25:00,21.28,21.28,21.27,21.28,163099.87029831388,2.1471,2.1471,2.1461,2.1471,163099.8703
2007-08-24 12:30:00,21.27,21.28,21.26,21.28,189040.2075226978,2.1461,2.1471,2.145,2.1471,189040.2075
2007-08-24 12:35:00,21.28,21.28,21.25,21.26,198119.32555123212,2.1471,2.1471,2.144,2.145,198119.3256
2007-08-24 12:40:00,21.26,21.27,21.25,21.25,391699.0920881972,2.145,2.1461,2.144,2.144,391699.0921
2007-08-24 12:45:00,21.25,21.27,21.23,21.24,225680.9338521401,2.144,2.1461,2.142,2.143,225680.9339
2007-08-24 12:50:00,21.24,21.26,21.24,21.25,130998.70298313878,2.143,2.145,2.143,2.144,130998.703
2007-08-24 12:55:00,21.25,21.25,21.23,21.24,196498.0544747082,2.144,2.144,2.142,2.143,196498.0545
2007-08-24 13:00:00,21.24,21.25,21.23,21.24,214007.7821011673,2.143,2.144,2.142,2.143,214007.7821
2007-08-24 13:05:00,21.24,21.25,21.21,21.23,274319.0661478599,2.143,2.144,2.14,2.142,274319.0661
2007-08-24 13:10:00,21.23,21.24,21.21,21.22,259727.626459144,2.142,2.143,2.14,2.141,259727.6265
2007-08-24 13:15:00,21.22,21.25,21.22,21.23,166342.41245136186,2.141,2.144,2.141,2.142,166342.4125
2007-08-24 13:20:00,21.23,21.25,21.22,21.24,162775.61608300908,2.142,2.144,2.141,2.143,162775.6161
2007-08-24 13:25:00,21.24,21.25,21.22,21.24,244487.67833981843,2.143,2.144,2.141,2.143,244487.6783
2007-08-24 13:30:00,21.24,21.24,21.22,21.23,191309.9870298314,2.143,2.143,2.141,2.142,191309.987
2007-08-24 13:35:00,21.22,21.27,21.22,21.27,285343.7094682231,2.141,2.1461,2.141,2.1461,285343.7095
2007-08-24 13:40:00,21.26,21.28,21.24,21.27,343060.9597924773,2.145,2.1471,2.143,2.1461,343060.9598
2007-08-24 13:45:00,21.27,21.28,21.26,21.28,261997.40596627755,2.1461,2.1471,2.145,2.1471,261997.406
2007-08-24 13:50:00,21.28,21.29,21.28,21.28,305447.47081712063,2.1471,2.1481,2.1471,2.1471,305447.4708
2007-08-24 13:55:00,21.28,21.31,21.28,21.29,347600.5188067445,2.1471,2.1501,2.1471,2.1481,347600.5188
2007-08-24 14:00:00,21.29,21.3,21.28,21.29,141699.09208819715,2.1481,2.1491,2.1471,2.1481,141699.0921
2007-08-24 14:05:00,21.29,21.29,21.27,21.28,336575.8754863813,2.1481,2.1481,2.1461,2.1471,336575.8755
2007-08-24 14:10:00,21.28,21.29,21.27,21.28,222762.64591439688,2.1471,2.1481,2.1461,2.1471,222762.6459
2007-08-24 14:15:00,21.28,21.28,21.26,21.27,251297.0168612192,2.1471,2.1471,2.145,2.1461,251297.0169
2007-08-24 14:20:00,21.27,21.28,21.26,21.27,190012.9701686122,2.1461,2.1471,2.145,2.1461,190012.9702
2007-08-24 14:25:00,21.27,21.27,21.23,21.24,248054.4747081712,2.1461,2.1461,2.142,2.143,248054.4747
2007-08-24 14:30:00,21.24,21.25,21.23,21.23,143320.36316472114,2.143,2.144,2.142,2.142,143320.3632
2007-08-24 14:35:00,21.23,21.24,21.23,21.23,174773.02204928664,2.142,2.143,2.142,2.142,174773.022
2007-08-24 14:40:00,21.23,21.24,21.22,21.22,514915.6939040208,2.142,2.143,2.141,2.141,514915.6939
2007-08-24 14:45:00,21.22,21.23,21.2,21.23,325875.48638132296,2.141,2.142,2.139,2.142,325875.4864
2007-08-24 14:50:00,21.22,21.27,21.22,21.27,281128.4046692607,2.141,2.1461,2.141,2.1461,281128.4047
2007-08-24 14:55:00,21.27,21.28,21.26,21.28,258106.35538262,2.1461,2.1471,2.145,2.1471,258106.3554
2007-08-24 15:00:00,21.28,21.29,21.27,21.27,226977.95071335929,2.1471,2.1481,2.1461,2.1461,226977.9507
2007-08-24 15:05:00,21.28,21.3,21.27,21.3,440661.4785992218,2.1471,2.1491,2.1461,2.1491,440661.4786
2007-08-24 15:10:00,21.3,21.3,21.29,21.29,213035.0194552529,2.1491,2.1491,2.1481,2.1481,213035.0195
2007-08-24 15:15:00,21.29,21.3,21.27,21.28,280804.1504539559,2.1481,2.1491,2.1461,2.1471,280804.1505
2007-08-24 15:20:00,21.28,21.29,21.25,21.27,265888.4565499352,2.1471,2.1481,2.144,2.1461,265888.4565
2007-08-24 15:25:00,21.27,21.3,21.27,21.29,384565.4993514916,2.1461,2.1491,2.1461,2.1481,384565.4994
2007-08-24 15:30:00,21.3,21.31,21.29,21.3,525940.337224384,2.1491,2.1501,2.1481,2.1491,525940.3372
2007-08-24 15:35:00,21.29,21.3,21.28,21.3,474059.6627756161,2.1481,2.1491,2.1471,2.1491,474059.6628
2007-08-24 15:40:00,21.3,21.35,21.3,21.34,683527.8858625162,2.1491,2.1541,2.1491,2.1531,683527.8859
2007-08-24 15:45:00,21.35,21.35,21.31,21.34,642671.8547341116,2.1541,2.1541,2.1501,2.1531,642671.8547
2007-08-24 15:50:00,21.34,21.37,21.33,21.34,836575.8754863814,2.1531,2.1561,2.1521,2.1531,836575.8755
2007-08-24 15:55:00,21.33,21.37,21.33,21.34,1093060.9597924773,2.1521,2.1561,2.1521,2.1531,1093060.9598
2007-08-27 09:30:00,21.59,21.71,21.49,21.71,2384889.7535667964,2.1783,2.1904,2.1682,2.1904,2384889.7536
2007-08-27 09:35:00,21.7,21.79,21.68,21.71,1752269.7795071336,2.1894,2.1985,2.1874,2.1904,1752269.7795
2007-08-27 09:40:00,21.7,21.76,21.7,21.73,1509403.3722438393,2.1894,2.1955,2.1894,2.1925,1509403.3722
2007-08-27 09:45:00,21.73,21.82,21.72,21.8,1031452.6588845656,2.1925,2.2015,2.1915,2.1995,1031452.6589
2007-08-27 09:50:00,21.8,21.85,21.78,21.83,1053501.9455252918,2.1995,2.2046,2.1975,2.2026,1053501.9455
2007-08-27 09:55:00,21.83,21.89,21.81,21.87,918936.4461738004,2.2026,2.2086,2.2005,2.2066,918936.4462
2007-08-27 10:00:00,21.88,21.88,21.82,21.87,695849.5460440986,2.2076,2.2076,2.2015,2.2066,695849.546
2007-08-27 10:05:00,21.87,21.89,21.83,21.86,898508.4306095979,2.2066,2.2086,2.2026,2.2056,898508.4306
2007-08-27 10:10:00,21.86,21.89,21.84,21.84,929961.0894941634,2.2056,2.2086,2.2036,2.2036,929961.0895
2007-08-27 10:15:00,21.84,21.85,21.81,21.82,436446.1738002594,2.2036,2.2046,2.2005,2.2015,436446.1738
2007-08-27 10:20:00,21.82,21.82,21.79,21.81,677691.3099870299,2.2015,2.2015,2.1985,2.2005,677691.31
2007-08-27 10:25:00,21.81,21.83,21.8,21.83,571011.6731517509,2.2005,2.2026,2.1995,2.2026,571011.6732
2007-08-27 10:30:00,21.83,21.83,21.78,21.78,503566.7963683528,2.2026,2.2026,2.1975,2.1975,503566.7964
2007-08-27 10:35:00,21.79,21.8,21.77,21.79,573281.4526588846,2.1985,2.1995,2.1965,2.1985,573281.4527
2007-08-27 10:40:00,21.79,21.81,21.77,21.77,935149.1569390404,2.1985,2.2005,2.1965,2.1965,935149.1569
2007-08-27 10:45:00,21.77,21.8,21.73,21.78,687418.9364461738,2.1965,2.1995,2.1925,2.1975,687418.9364
2007-08-27 10:50:00,21.78,21.79,21.71,21.72,656290.5317769131,2.1975,2.1985,2.1904,2.1915,656290.5318
2007-08-27 10:55:00,21.72,21.87,21.71,21.75,433852.140077821,2.1915,2.2066,2.1904,2.1945,433852.1401
2007-08-27 11:00:00,21.75,21.75,21.72,21.74,301232.16601815826,2.1945,2.1945,2.1915,2.1935,301232.166
2007-08-27 11:05:00,21.74,21.74,21.72,21.74,292153.04798962385,2.1935,2.1935,2.1915,2.1935,292153.048
2007-08-27 11:10:00,21.74,21.74,21.72,21.72,307068.7418936446,2.1935,2.1935,2.1915,2.1915,307068.7419
2007-08-27 11:15:00,21.72,21.74,21.71,21.72,253566.7963683528,2.1915,2.1935,2.1904,2.1915,253566.7964
2007-08-27 11:20:00,21.72,21.87,21.71,21.74,336251.6212710765,2.1915,2.2066,2.1904,2.1935,336251.6213
2007-08-27 11:25:00,21.74,21.77,21.74,21.77,394293.1258106356,2.1935,2.1965,2.1935,2.1965,394293.1258
2007-08-27 11:30:00,21.77,21.78,21.74,21.75,316147.859922179,2.1965,2.1975,2.1935,2.1945,316147.8599
2007-08-27 11:35:00,21.75,21.77,21.75,21.75,191634.2412451362,2.1945,2.1965,2.1945,2.1945,191634.2412
2007-08-27 11:40:00,21.75,21.77,21.75,21.77,116731.51750972762,2.1945,2.1965,2.1945,2.1965,116731.5175
2007-08-27 11:45:00,21.77,21.78,21.76,21.76,198443.57976653692,2.1965,2.1975,2.1955,2.1955,198443.5798
2007-08-27 11:50:00,21.75,21.87,21.75,21.75,106679.63683527886,2.1945,2.2066,2.1945,2.1945,106679.6368
2007-08-27 11:55:00,21.76,21.76,21.75,21.76,167963.68352788588,2.1955,2.1955,2.1945,2.1955,167963.6835
2007-08-27 12:00:00,21.76,21.76,21.75,21.75,248054.4747081712,2.1955,2.1955,2.1945,2.1945,248054.4747
2007-08-27 12:05:00,21.75,21.87,21.75,21.75,255836.5758754864,2.1945,2.2066,2.1945,2.1945,255836.5759
2007-08-27 12:10:00,21.75,21.87,21.75,21.79,227950.71335927368,2.1945,2.2066,2.1945,2.1985,227950.7134
2007-08-27 12:15:00,21.79,21.8,21.78,21.79,382619.9740596628,2.1985,2.1995,2.1975,2.1985,382619.9741
2007-08-27 12:20:00,21.79,21.79,21.79,21.79,281452.6588845655,2.1985,2.1985,2.1985,2.1985,281452.6589
2007-08-27 12:25:00,21.79,21.79,21.78,21.79,317120.6225680934,2.1985,2.1985,2.1975,2.1985,317120.6226
2007-08-27 12:30:00,21.79,21.79,21.75,21.75,191958.495460441,2.1985,2.1985,2.1945,2.1945,191958.4955
2007-08-27 12:35:00,21.75,21.77,21.75,21.76,319066.1478599222,2.1945,2.1965,2.1945,2.1955,319066.1479
2007-08-27 12:40:00,21.76,21.76,21.75,21.76,210116.73151750973,2.1955,2.1955,2.1945,2.1955,210116.7315
2007-08-27 12:45:00,21.76,21.77,21.75,21.77,289559.01426718547,2.1955,2.1965,2.1945,2.1965,289559.0143
2007-08-27 12:50:00,21.77,21.8,21.77,21.8,363813.2295719845,2.1965,2.1995,2.1965,2.1995,363813.2296
2007-08-27 12:55:00,21.8,21.85,21.8,21.84,385538.261997406,2.1995,2.2046,2.1995,2.2036,385538.262
2007-08-27 13:00:00,21.84,21.87,21.84,21.84,313553.8261997406,2.2036,2.2066,2.2036,2.2036,313553.8262
2007-08-27 13:05:00,21.84,21.87,21.84,21.86,333009.0791180285,2.2036,2.2066,2.2036,2.2056,333009.0791
2007-08-27 13:10:00,21.86,21.86,21.84,21.86,241245.13618677045,2.2056,2.2056,2.2036,2.2056,241245.1362
2007-08-27 13:15:00,21.86,21.86,21.81,21.81,239299.61089494164,2.2056,2.2056,2.2005,2.2005,239299.6109
2007-08-27 13:20:00,21.81,21.82,21.8,21.82,261673.1517509728,2.2005,2.2015,2.1995,2.2015,261673.1518
2007-08-27 13:25:00,21.82,21.83,21.8,21.8,215629.05317769133,2.2015,2.2026,2.1995,2.1995,215629.0532
2007-08-27 13:30:00,21.8,21.81,21.75,21.77,337224.38391699095,2.1995,2.2005,2.1945,2.1965,337224.3839
2007-08-27 13:35:00,21.77,21.77,21.75,21.76,318093.3852140078,2.1965,2.1965,2.1945,2.1955,318093.3852
2007-08-27 13:40:00,21.76,21.77,21.75,21.76,248702.9831387808,2.1955,2.1965,2.1945,2.1955,248702.9831
2007-08-27 13:45:00,21.75,21.77,21.74,21.75,307717.2503242542,2.1945,2.1965,2.1935,2.1945,307717.2503
2007-08-27 13:50:00,21.75,21.78,21.74,21.78,457522.69779507135,2.1945,2.1975,2.1935,2.1975,457522.6978
2007-08-27 13:55:00,21.78,21.79,21.77,21.78,142671.85473411155,2.1975,2.1985,2.1965,2.1975,142671.8547
2007-08-27 14:00:00,21.78,21.78,21.76,21.76,217250.3242542153,2.1975,2.1975,2.1955,2.1955,217250.3243
2007-08-27 14:05:00,21.76,21.76,21.75,21.76,195849.5460440986,2.1955,2.1955,2.1945,2.1955,195849.546
2007-08-27 14:10:00,21.76,21.8,21.75,21.79,292801.55642023345,2.1955,2.1995,2.1945,2.1985,292801.5564
2007-08-27 14:15:00,21.79,21.79,21.78,21.78,120622.5680933852,2.1985,2.1985,2.1975,2.1975,120622.5681
2007-08-27 14:20:00,21.78,21.79,21.75,21.76,225356.6796368353,2.1975,2.1985,2.1945,2.1955,225356.6796
2007-08-27 14:25:00,21.76,21.76,21.75,21.75,233138.78080415045,2.1955,2.1955,2.1945,2.1945,233138.7808
2007-08-27 14:30:00,21.75,21.79,21.75,21.78,362191.9584954605,2.1945,2.1985,2.1945,2.1975,362191.9585
2007-08-27 14:35:00,21.79,21.79,21.76,21.76,308690.0129701686,2.1985,2.1985,2.1955,2.1955,308690.013
2007-08-27 14:40:00,21.76,21.8,21.75,21.8,335278.85862516216,2.1955,2.1995,2.1945,2.1995,335278.8586
2007-08-27 14:45:00,21.79,21.79,21.75,21.75,234435.79766536967,2.1985,2.1985,2.1945,2.1945,234435.7977
2007-08-27 14:50:00,21.76,21.76,21.75,21.75,212710.7652399481,2.1955,2.1955,2.1945,2.1945,212710.7652
2007-08-27 14:55:00,21.75,21.75,21.71,21.72,596952.0103761349,2.1945,2.1945,2.1904,2.1915,596952.0104
2007-08-27 15:00:00,21.72,21.73,21.7,21.72,351167.31517509726,2.1915,2.1925,2.1894,2.1915,351167.3152
2007-08-27 15:05:00,21.72,21.72,21.7,21.71,221465.6290531777,2.1915,2.1915,2.1894,2.1904,221465.6291
2007-08-27 15:10:00,21.71,21.72,21.7,21.71,307717.2503242542,2.1904,2.1915,2.1894,2.1904,307717.2503
2007-08-27 15:15:00,21.71,21.71,21.64,21.65,530155.6420233463,2.1904,2.1904,2.1834,2.1844,530155.642
2007-08-27 15:20:00,21.65,21.66,21.63,21.65,353437.0946822309,2.1844,2.1854,2.1824,2.1844,353437.0947
2007-08-27 15:25:00,21.65,21.72,21.64,21.66,477626.4591439689,2.1844,2.1915,2.1834,2.1854,477626.4591
2007-08-27 15:30:00,21.66,21.68,21.64,21.65,571011.6731517509,2.1854,2.1874,2.1834,2.1844,571011.6732
2007-08-27 15:35:00,21.66,21.66,21.63,21.63,561284.046692607,2.1854,2.1854,2.1824,2.1824,561284.0467
2007-08-27 15:40:00,21.63,21.63,21.57,21.57,978599.2217898832,2.1824,2.1824,2.1763,2.1763,978599.2218
2007-08-27 15:45:00,21.57,21.63,21.57,21.61,912127.1076523996,2.1763,2.1824,2.1763,2.1804,912127.1077
2007-08-27 15:50:00,21.61,21.67,21.61,21.67,1660505.8365758755,2.1804,2.1864,2.1804,2.1864,1660505.8366
2007-08-27 15:55:00,21.67,21.69,21.62,21.63,1350843.0609597925,2.1864,2.1884,2.1814,2.1824,1350843.061
2007-08-28 09:30:00,21.63,21.74,21.59,21.73,778534.3709468223,2.1824,2.1935,2.1783,2.1925,778534.3709
2007-08-28 09:35:00,21.73,21.84,21.71,21.74,658560.3112840467,2.1925,2.2036,2.1904,2.1935,658560.3113
2007-08-28 09:40:00,21.73,21.75,21.63,21.64,563878.0804150454,2.1925,2.1945,2.1824,2.1834,563878.0804
2007-08-28 09:45:00,21.65,21.7,21.64,21.68,421854.73411154345,2.1844,2.1894,2.1834,2.1874,421854.7341
2007-08-28 09:50:00,21.68,21.69,21.66,21.67,241893.64461738,2.1874,2.1884,2.1854,2.1864,241893.6446
2007-08-28 09:55:00,21.68,21.68,21.65,21.65,412127.1076523995,2.1874,2.1874,2.1844,2.1844,412127.1077
2007-08-28 10:00:00,21.65,21.67,21.65,21.66,374189.364461738,2.1844,2.1864,2.1844,2.1854,374189.3645
2007-08-28 10:05:00,21.67,21.67,21.6,21.62,358300.9079118029,2.1864,2.1864,2.1793,2.1814,358300.9079
2007-08-28 10:10:00,21.62,21.67,21.62,21.64,263618.6770428016,2.1814,2.1864,2.1814,2.1834,263618.677
2007-08-28 10:15:00,21.64,21.65,21.6,21.62,485732.8145265888,2.1834,2.1844,2.1793,2.1814,485732.8145
2007-08-28 10:20:00,21.61,21.62,21.55,21.55,406939.0402075227,2.1804,2.1814,2.1743,2.1743,406939.0402
2007-08-28 10:25:00,21.54,21.56,21.52,21.54,450064.850843061,2.1733,2.1753,2.1713,2.1733,450064.8508
2007-08-28 10:30:00,21.55,21.56,21.53,21.56,367380.0259403372,2.1743,2.1753,2.1723,2.1753,367380.0259
2007-08-28 10:35:00,21.56,21.56,21.54,21.56,229896.23865110247,2.1753,2.1753,2.1733,2.1753,229896.2387
2007-08-28 10:40:00,21.56,21.63,21.56,21.63,492217.8988326849,2.1753,2.1824,2.1753,2.1824,492217.8988
2007-08-28 10:45:00,21.63,21.63,21.57,21.59,664072.6329442282,2.1824,2.1824,2.1763,2.1783,664072.6329
2007-08-28 10:50:00,21.59,21.62,21.58,21.59,345330.7392996109,2.1783,2.1814,2.1773,2.1783,345330.7393
2007-08-28 10:55:00,21.59,21.63,21.58,21.58,387808.0415045396,2.1783,2.1824,2.1773,2.1773,387808.0415
2007-08-28 11:00:00,21.58,21.59,21.57,21.59,201037.61348897536,2.1773,2.1783,2.1763,2.1783,201037.6135
2007-08-28 11:05:00,21.59,21.63,21.57,21.57,314202.3346303502,2.1783,2.1824,2.1763,2.1763,314202.3346
2007-08-28 11:10:00,21.57,21.58,21.53,21.55,381322.9571984436,2.1763,2.1773,2.1723,2.1743,381322.9572
2007-08-28 11:15:00,21.55,21.55,21.54,21.54,186770.42801556425,2.1743,2.1743,2.1733,2.1733,186770.428
2007-08-28 11:20:00,21.54,21.55,21.51,21.53,525616.0830090791,2.1733,2.1743,2.1703,2.1723,525616.083
2007-08-28 11:25:00,21.52,21.53,21.5,21.52,380674.448767834,2.1713,2.1723,2.1693,2.1713,380674.4488
2007-08-28 11:30:00,21.52,21.54,21.52,21.54,519455.252918288,2.1713,2.1733,2.1713,2.1733,519455.2529
2007-08-28 11:35:00,21.54,21.55,21.52,21.53,311608.3009079118,2.1733,2.1743,2.1713,2.1723,311608.3009
2007-08-28 11:40:00,21.53,21.54,21.49,21.5,388780.80415045394,2.1723,2.1733,2.1682,2.1693,388780.8042
2007-08-28 11:45:00,21.5,21.5,21.47,21.47,301880.67444876785,2.1693,2.1693,2.1662,2.1662,301880.6744
2007-08-28 11:50:00,21.47,21.5,21.47,21.48,296368.3527885863,2.1662,2.1693,2.1662,2.1672,296368.3528
2007-08-28 11:55:00,21.48,21.51,21.47,21.51,175745.78469520103,2.1672,2.1703,2.1662,2.1703,175745.7847
2007-08-28 12:00:00,21.51,21.51,21.45,21.46,246757.457846952,2.1703,2.1703,2.1642,2.1652,246757.4578
2007-08-28 12:05:00,21.46,21.47,21.44,21.46,297989.6238651103,2.1652,2.1662,2.1632,2.1652,297989.6239
2007-08-28 12:10:00,21.46,21.46,21.43,21.44,290207.52269779507,2.1652,2.1652,2.1622,2.1632,290207.5227
2007-08-28 12:15:00,21.44,21.47,21.44,21.45,307392.9961089494,2.1632,2.1662,2.1632,2.1642,307392.9961
2007-08-28 12:20:00,21.45,21.45,21.42,21.42,377756.1608300908,2.1642,2.1642,2.1612,2.1612,377756.1608
2007-08-28 12:25:00,21.42,21.47,21.42,21.47,215304.79896238653,2.1612,2.1662,2.1612,2.1662,215304.799
2007-08-28 12:30:00,21.47,21.47,21.46,21.46,139753.56679636837,2.1662,2.1662,2.1652,2.1652,139753.5668
2007-08-28 12:35:00,21.46,21.47,21.43,21.44,218547.3411154345,2.1652,2.1662,2.1622,2.1632,218547.3411
2007-08-28 12:40:00,21.44,21.44,21.4,21.44,328145.26588845655,2.1632,2.1632,2.1592,2.1632,328145.2659
2007-08-28 12:45:00,21.44,21.44,21.42,21.44,166018.15823605706,2.1632,2.1632,2.1612,2.1632,166018.1582
2007-08-28 12:50:00,21.44,21.45,21.44,21.44,165369.6498054475,2.1632,2.1642,2.1632,2.1632,165369.6498
2007-08-28 12:55:00,21.44,21.45,21.4,21.41,276264.5914396887,2.1632,2.1642,2.1592,2.1602,276264.5914
2007-08-28 13:00:00,21.41,21.42,21.4,21.41,155966.2775616083,2.1602,2.1612,2.1592,2.1602,155966.2776
2007-08-28 13:05:00,21.41,21.42,21.38,21.39,296368.3527885863,2.1602,2.1612,2.1571,2.1582,296368.3528
2007-08-28 13:10:00,21.39,21.4,21.39,21.39,218871.5953307393,2.1582,2.1592,2.1582,2.1582,218871.5953
2007-08-28 13:15:00,21.39,21.39,21.38,21.38,218223.0869001297,2.1582,2.1582,2.1571,2.1571,218223.0869
2007-08-28 13:20:00,21.38,21.38,21.37,21.37,319066.1478599222,2.1571,2.1571,2.1561,2.1561,319066.1479
2007-08-28 13:25:00,21.37,21.38,21.37,21.38,181582.36057068745,2.1561,2.1571,2.1561,2.1571,181582.3606
2007-08-28 13:30:00,21.39,21.39,21.37,21.38,250972.7626459144,2.1582,2.1582,2.1561,2.1571,250972.7626
2007-08-28 13:35:00,21.38,21.4,21.37,21.39,269130.99870298314,2.1571,2.1592,2.1561,2.1582,269130.9987
2007-08-28 13:40:00,21.4,21.43,21.39,21.43,303501.94552529184,2.1592,2.1622,2.1582,2.1622,303501.9455
2007-08-28 13:45:00,21.43,21.47,21.42,21.42,254539.5590142672,2.1622,2.1662,2.1612,2.1612,254539.559
2007-08-28 13:50:00,21.42,21.44,21.42,21.43,194552.52918287937,2.1612,2.1632,2.1612,2.1622,194552.5292
2007-08-28 13:55:00,21.43,21.47,21.43,21.47,197795.07133592732,2.1622,2.1662,2.1622,2.1662,197795.0713
2007-08-28 14:00:00,21.47,21.48,21.42,21.42,419909.20881971467,2.1662,2.1672,2.1612,2.1612,419909.2088
2007-08-28 14:05:00,21.42,21.42,21.39,21.4,479896.23865110247,2.1612,2.1612,2.1582,2.1592,479896.2387
2007-08-28 14:10:00,21.41,21.44,21.41,21.42,329442.28274967574,2.1602,2.1632,2.1602,2.1612,329442.2827
2007-08-28 14:15:00,21.43,21.43,21.41,21.42,346952.0103761349,2.1622,2.1622,2.1602,2.1612,346952.0104
2007-08-28 14:20:00,21.42,21.44,21.41,21.44,228274.96757457848,2.1612,2.1632,2.1602,2.1632,228274.9676
2007-08-28 14:25:00,21.43,21.46,21.43,21.46,262645.9143968872,2.1622,2.1652,2.1622,2.1652,262645.9144
2007-08-28 14:30:00,21.46,21.46,21.41,21.42,317120.6225680934,2.1652,2.1652,2.1602,2.1612,317120.6226
2007-08-28 14:35:00,21.42,21.42,21.36,21.37,472438.3916990921,2.1612,2.1612,2.1551,2.1561,472438.3917
2007-08-28 14:40:00,21.37,21.37,21.33,21.34,585603.1128404669,2.1561,2.1561,2.1521,2.1531,585603.1128
2007-08-28 14:45:00,21.34,21.36,21.33,21.35,468223.08690012974,2.1531,2.1551,2.1521,2.1541,468223.0869
2007-08-28 14:50:00,21.35,21.37,21.34,21.35,390726.32944228273,2.1541,2.1561,2.1531,2.1541,390726.3294
2007-08-28 14:55:00,21.35,21.37,21.34,21.37,328793.77431906614,2.1541,2.1561,2.1531,2.1561,328793.7743
2007-08-28 15:00:00,21.37,21.39,21.37,21.37,300907.91180285346,2.1561,2.1582,2.1561,2.1561,300907.9118
2007-08-28 15:05:00,21.37,21.37,21.33,21.37,380674.448767834,2.1561,2.1561,2.1521,2.1561,380674.4488
2007-08-28 15:10:00,21.37,21.41,21.35,21.39,315499.3514915694,2.1561,2.1602,2.1541,2.1582,315499.3515
2007-08-28 15:15:00,21.39,21.42,21.39,21.39,448767.8339818418,2.1582,2.1612,2.1582,2.1582,448767.834
2007-08-28 15:20:00,21.39,21.39,21.36,21.38,632295.719844358,2.1582,2.1582,2.1551,2.1571,632295.7198
2007-08-28 15:25:00,21.38,21.39,21.36,21.37,555123.2166018159,2.1571,2.1582,2.1551,2.1561,555123.2166
2007-08-28 15:30:00,21.37,21.37,21.33,21.33,723735.4085603113,2.1561,2.1561,2.1521,2.1521,723735.4086
2007-08-28 15:35:00,21.33,21.34,21.29,21.31,614137.4837872892,2.1521,2.1531,2.1481,2.1501,614137.4838
2007-08-28 15:40:00,21.31,21.32,21.27,21.28,751297.0168612192,2.1501,2.1511,2.1461,2.1471,751297.0169
2007-08-28 15:45:00,21.28,21.31,21.27,21.3,1104085.6031128406,2.1471,2.1501,2.1461,2.1491,1104085.6031
2007-08-28 15:50:00,21.3,21.33,21.28,21.29,1197795.0713359274,2.1491,2.1521,2.1471,2.1481,1197795.0713
2007-08-28 15:55:00,21.29,21.36,21.29,21.35,1467898.832684825,2.1481,2.1551,2.1481,2.1541,1467898.8327
2007-08-29 09:30:00,21.67,21.89,21.67,21.74,2549935.1491569392,2.1864,2.2086,2.1864,2.1935,2549935.1492
2007-08-29 09:35:00,21.75,21.76,21.67,21.71,1076199.7405966278,2.1945,2.1955,2.1864,2.1904,1076199.7406
2007-08-29 09:40:00,21.71,21.71,21.56,21.57,907911.8028534373,2.1904,2.1904,2.1753,2.1763,907911.8029
2007-08-29 09:45:00,21.57,21.68,21.57,21.63,809987.0298313878,2.1763,2.1874,2.1763,2.1824,809987.0298
2007-08-29 09:50:00,21.63,21.66,21.63,21.65,411802.8534370947,2.1824,2.1854,2.1824,2.1844,411802.8534
2007-08-29 09:55:00,21.65,21.67,21.61,21.63,285992.2178988327,2.1844,2.1864,2.1804,2.1824,285992.2179
2007-08-29 10:00:00,21.63,21.71,21.61,21.71,557068.7418936447,2.1824,2.1904,2.1804,2.1904,557068.7419
2007-08-29 10:05:00,21.71,21.74,21.67,21.72,785992.2178988328,2.1904,2.1935,2.1864,2.1915,785992.2179
2007-08-29 10:10:00,21.71,21.72,21.67,21.67,744811.9325551232,2.1904,2.1915,2.1864,2.1864,744811.9326
2007-08-29 10:15:00,21.67,21.71,21.62,21.63,386835.2788586252,2.1864,2.1904,2.1814,2.1824,386835.2789
2007-08-29 10:20:00,21.63,21.66,21.57,21.66,596952.0103761349,2.1824,2.1854,2.1763,2.1854,596952.0104
2007-08-29 10:25:00,21.66,21.86,21.34,21.39,3641374.8378728926,2.1854,2.2056,2.1531,2.1582,3641374.8379
2007-08-29 10:30:00,21.39,21.5,21.05,21.42,6704280.155642023,2.1582,2.1693,2.1239,2.1612,6704280.1556
2007-08-29 10:35:00,21.42,21.45,21.25,21.28,2973411.1543450067,2.1612,2.1642,2.144,2.1471,2973411.1543
2007-08-29 10:40:00,21.28,21.3,21.17,21.27,2427042.8015564205,2.1471,2.1491,2.136,2.1461,2427042.8016
2007-08-29 10:45:00,21.28,21.29,21.21,21.22,1252269.7795071336,2.1471,2.1481,2.14,2.141,1252269.7795
2007-08-29 10:50:00,21.21,21.26,21.15,21.25,1291504.5395590144,2.14,2.145,2.1339,2.144,1291504.5396
2007-08-29 10:55:00,21.25,21.34,21.24,21.33,836575.8754863814,2.144,2.1531,2.143,2.1521,836575.8755
2007-08-29 11:00:00,21.33,21.4,21.3,21.38,972114.1374837873,2.1521,2.1592,2.1491,2.1571,972114.1375
2007-08-29 11:05:00,21.38,21.43,21.37,21.4,1150778.2101167317,2.1571,2.1622,2.1561,2.1592,1150778.2101
2007-08-29 11:10:00,21.4,21.42,21.36,21.39,742217.8988326848,2.1592,2.1612,2.1551,2.1582,742217.8988
2007-08-29 11:15:00,21.39,21.46,21.28,21.45,876459.1439688716,2.1582,2.1652,2.1471,2.1642,876459.144
2007-08-29 11:20:00,21.44,21.46,21.41,21.45,508106.35538262,2.1632,2.1652,2.1602,2.1642,508106.3554
2007-08-29 11:25:00,21.45,21.48,21.43,21.43,475680.9338521401,2.1642,2.1672,2.1622,2.1622,475680.9339
2007-08-29 11:30:00,21.43,21.44,21.42,21.42,414721.1413748379,2.1622,2.1632,2.1612,2.1612,414721.1414
2007-08-29 11:35:00,21.42,21.44,21.42,21.42,615434.5006485084,2.1612,2.1632,2.1612,2.1612,615434.5006
2007-08-29 11:40:00,21.42,21.45,21.42,21.43,442931.2581063554,2.1612,2.1642,2.1612,2.1622,442931.2581
2007-08-29 11:45:00,21.43,21.45,21.42,21.43,581063.5538261997,2.1622,2.1642,2.1612,2.1622,581063.5538
2007-08-29 11:50:00,21.43,21.43,21.4,21.42,198443.57976653692,2.1622,2.1622,2.1592,2.1612,198443.5798
2007-08-29 11:55:00,21.42,21.45,21.41,21.42,211738.0025940337,2.1612,2.1642,2.1602,2.1612,211738.0026
2007-08-29 12:00:00,21.42,21.44,21.42,21.44,307717.2503242542,2.1612,2.1632,2.1612,2.1632,307717.2503
2007-08-29 12:05:00,21.44,21.44,21.42,21.42,268158.23605706875,2.1632,2.1632,2.1612,2.1612,268158.2361
2007-08-29 12:10:00,21.42,21.44,21.42,21.43,281128.4046692607,2.1612,2.1632,2.1612,2.1622,281128.4047
2007-08-29 12:15:00,21.43,21.44,21.42,21.42,198119.32555123212,2.1622,2.1632,2.1612,2.1612,198119.3256
2007-08-29 12:20:00,21.42,21.44,21.41,21.41,255512.3216601816,2.1612,2.1632,2.1602,2.1602,255512.3217
2007-08-29 12:25:00,21.41,21.42,21.39,21.4,193255.51232166012,2.1602,2.1612,2.1582,2.1592,193255.5123
2007-08-29 12:30:00,21.39,21.4,21.37,21.39,238975.35667963684,2.1582,2.1592,2.1561,2.1582,238975.3567
2007-08-29 12:35:00,21.39,21.39,21.37,21.38,224383.9169909209,2.1582,2.1582,2.1561,2.1571,224383.917
2007-08-29 12:40:00,21.39,21.39,21.38,21.38,101491.56939040207,2.1582,2.1582,2.1571,2.1571,101491.5694
2007-08-29 12:45:00,21.38,21.38,21.36,21.36,148508.43060959794,2.1571,2.1571,2.1551,2.1551,148508.4306
2007-08-29 12:50:00,21.37,21.37,21.34,21.36,351167.31517509726,2.1561,2.1561,2.1531,2.1551,351167.3152
2007-08-29 12:55:00,21.36,21.36,21.31,21.33,276588.8456549935,2.1551,2.1551,2.1501,2.1521,276588.8457
2007-08-29 13:00:00,21.33,21.34,21.32,21.33,298962.38651102467,2.1521,2.1531,2.1511,2.1521,298962.3865
2007-08-29 13:05:00,21.33,21.34,21.31,21.32,394941.6342412452,2.1521,2.1531,2.1501,2.1511,394941.6342
2007-08-29 13:10:00,21.32,21.35,21.3,21.35,440012.9701686122,2.1511,2.1541,2.1491,2.1541,440012.9702
2007-08-29 13:15:00,21.35,21.42,21.34,21.4,455252.91828793776,2.1541,2.1612,2.1531,2.1592,455252.9183
2007-08-29 13:20:00,21.39,21.42,21.39,21.42,620298.3138780805,2.1582,2.1612,2.1582,2.1612,620298.3139
2007-08-29 13:25:00,21.42,21.45,21.42,21.42,403696.4980544747,2.1612,2.1642,2.1612,2.1612,403696.4981
2007-08-29 13:30:00,21.42,21.46,21.42,21.44,613164.7211413749,2.1612,2.1652,2.1612,2.1632,613164.7211
2007-08-29 13:35:00,21.44,21.46,21.36,21.39,667315.1750972762,2.1632,2.1652,2.1551,2.1582,667315.1751
2007-08-29 13:40:00,21.39,21.43,21.39,21.43,409208.8197146563,2.1582,2.1622,2.1582,2.1622,409208.8197
2007-08-29 13:45:00,21.43,21.44,21.37,21.38,329118.02853437094,2.1622,2.1632,2.1561,2.1571,329118.0285
2007-08-29 13:50:00,21.38,21.38,21.37,21.38,334954.60440985736,2.1571,2.1571,2.1561,2.1571,334954.6044
2007-08-29 13:55:00,21.38,21.43,21.38,21.43,292477.30220492865,2.1571,2.1622,2.1571,2.1622,292477.3022
2007-08-29 14:00:00,21.43,21.46,21.42,21.45,445201.03761348897,2.1622,2.1652,2.1612,2.1642,445201.0376
2007-08-29 14:05:00,21.45,21.5,21.45,21.47,427367.055771725,2.1642,2.1693,2.1642,2.1662,427367.0558
2007-08-29 14:10:00,21.47,21.5,21.47,21.5,406614.7859922179,2.1662,2.1693,2.1662,2.1693,406614.786
2007-08-29 14:15:00,21.5,21.53,21.48,21.49,490272.37354085606,2.1693,2.1723,2.1672,2.1682,490272.3735
2007-08-29 14:20:00,21.48,21.49,21.46,21.47,266212.71076524,2.1672,2.1682,2.1652,2.1662,266212.7108
2007-08-29 14:25:00,21.47,21.47,21.44,21.46,189364.4617380026,2.1662,2.1662,2.1632,2.1652,189364.4617
2007-08-29 14:30:00,21.46,21.51,21.43,21.5,466601.8158236057,2.1652,2.1703,2.1622,2.1693,466601.8158
2007-08-29 14:35:00,21.5,21.51,21.46,21.47,351815.82360570686,2.1693,2.1703,2.1652,2.1662,351815.8236
2007-08-29 14:40:00,21.47,21.47,21.42,21.42,559338.5214007782,2.1662,2.1662,2.1612,2.1612,559338.5214
2007-08-29 14:45:00,21.42,21.43,21.41,21.42,315499.3514915694,2.1612,2.1622,2.1602,2.1612,315499.3515
2007-08-29 14:50:00,21.43,21.44,21.4,21.44,406939.0402075227,2.1622,2.1632,2.1592,2.1632,406939.0402
2007-08-29 14:55:00,21.44,21.47,21.42,21.45,285343.7094682231,2.1632,2.1662,2.1612,2.1642,285343.7095
2007-08-29 15:00:00,21.45,21.47,21.42,21.43,347276.2645914397,2.1642,2.1662,2.1612,2.1622,347276.2646
2007-08-29 15:05:00,21.43,21.48,21.42,21.47,253891.0505836576,2.1622,2.1672,2.1612,2.1662,253891.0506
2007-08-29 15:10:00,21.47,21.52,21.46,21.47,394617.3800259404,2.1662,2.1713,2.1652,2.1662,394617.38
2007-08-29 15:15:00,21.47,21.47,21.43,21.45,250324.2542153048,2.1662,2.1662,2.1622,2.1642,250324.2542
2007-08-29 15:20:00,21.45,21.45,21.37,21.38,393644.617380026,2.1642,2.1642,2.1561,2.1571,393644.6174
2007-08-29 15:25:00,21.38,21.41,21.36,21.41,357003.8910505837,2.1571,2.1602,2.1551,2.1602,357003.8911
2007-08-29 15:30:00,21.41,21.42,21.36,21.4,580090.7911802854,2.1602,2.1612,2.1551,2.1592,580090.7912
2007-08-29 15:35:00,21.4,21.44,21.38,21.42,551232.1660181582,2.1592,2.1632,2.1571,2.1612,551232.166
2007-08-29 15:40:00,21.43,21.44,21.4,21.4,624513.6186770428,2.1622,2.1632,2.1592,2.1592,624513.6187
2007-08-29 15:45:00,21.4,21.46,21.4,21.46,1120298.3138780803,2.1592,2.1652,2.1592,2.1652,1120298.3139
2007-08-29 15:50:00,21.46,21.55,21.45,21.54,1450389.1050583655,2.1652,2.1743,2.1642,2.1733,1450389.1051
2007-08-29 15:55:00,21.55,21.56,21.51,21.53,1776264.5914396888,2.1743,2.1753,2.1703,2.1723,1776264.5914
2007-08-30 09:30:00,21.36,21.43,21.31,21.39,842088.197146563,2.1551,2.1622,2.1501,2.1582,842088.1971
2007-08-30 09:35:00,21.39,21.42,21.34,21.34,410830.0907911803,2.1582,2.1612,2.1531,2.1531,410830.0908
2007-08-30 09:40:00,21.35,21.37,21.29,21.37,538910.5058365759,2.1541,2.1561,2.1481,2.1561,538910.5058
2007-08-30 09:45:00,21.37,21.39,21.33,21.38,622892.3476005188,2.1561,2.1582,2.1521,2.1571,622892.3476
2007-08-30 09:50:00,21.38,21.48,21.38,21.48,534046.6926070038,2.1571,2.1672,2.1571,2.1672,534046.6926
2007-08-30 09:55:00,21.48,21.5,21.45,21.45,446822.30869001296,2.1672,2.1693,2.1642,2.1642,446822.3087
2007-08-30 10:00:00,21.45,21.48,21.41,21.42,602140.0778210117,2.1642,2.1672,2.1602,2.1612,602140.0778
2007-08-30 10:05:00,21.42,21.46,21.42,21.45,441309.9870298314,2.1612,2.1652,2.1612,2.1642,441309.987
2007-08-30 10:10:00,21.45,21.46,21.41,21.42,323281.4526588846,2.1642,2.1652,2.1602,2.1612,323281.4527
2007-08-30 10:15:00,21.42,21.45,21.4,21.44,352464.33203631645,2.1612,2.1642,2.1592,2.1632,352464.332
2007-08-30 10:20:00,21.44,21.44,21.36,21.37,361219.19584954606,2.1632,2.1632,2.1551,2.1561,361219.1958
2007-08-30 10:25:00,21.37,21.42,21.36,21.39,178339.81841763944,2.1561,2.1612,2.1551,2.1582,178339.8184
2007-08-30 10:30:00,21.39,21.39,21.37,21.38,342088.1971465629,2.1582,2.1582,2.1561,2.1571,342088.1971
2007-08-30 10:35:00,21.39,21.39,21.34,21.34,309987.0298313878,2.1582,2.1582,2.1531,2.1531,309987.0298
2007-08-30 10:40:00,21.34,21.36,21.34,21.36,356679.6368352789,2.1531,2.1551,2.1531,2.1551,356679.6368
2007-08-30 10:45:00,21.36,21.4,21.35,21.4,357328.1452658885,2.1551,2.1592,2.1541,2.1592,357328.1453
2007-08-30 10:50:00,21.4,21.4,21.36,21.36,259727.626459144,2.1592,2.1592,2.1551,2.1551,259727.6265
2007-08-30 10:55:00,21.36,21.36,21.31,21.31,380674.448767834,2.1551,2.1551,2.1501,2.1501,380674.4488
2007-08-30 11:00:00,21.31,21.35,21.3,21.33,408560.3112840467,2.1501,2.1541,2.1491,2.1521,408560.3113
2007-08-30 11:05:00,21.32,21.34,21.3,21.32,325551.23216601816,2.1511,2.1531,2.1491,2.1511,325551.2322
2007-08-30 11:10:00,21.32,21.36,21.31,21.34,358625.1621271077,2.1511,2.1551,2.1501,2.1531,358625.1621
2007-08-30 11:15:00,21.34,21.36,21.34,21.35,319714.6562905318,2.1531,2.1551,2.1531,2.1541,319714.6563
2007-08-30 11:20:00,21.35,21.36,21.33,21.33,366407.2632944228,2.1541,2.1551,2.1521,2.1521,366407.2633
2007-08-30 11:25:00,21.33,21.35,21.33,21.35,289559.01426718547,2.1521,2.1541,2.1521,2.1541,289559.0143
2007-08-30 11:30:00,21.35,21.35,21.34,21.34,175421.53047989623,2.1541,2.1541,2.1531,2.1531,175421.5305
2007-08-30 11:35:00,21.34,21.35,21.32,21.32,214007.7821011673,2.1531,2.1541,2.1511,2.1511,214007.7821
2007-08-30 11:40:00,21.32,21.34,21.32,21.32,449092.0881971466,2.1511,2.1531,2.1511,2.1511,449092.0882
2007-08-30 11:45:00,21.33,21.34,21.31,21.32,171530.47989623866,2.1521,2.1531,2.1501,2.1511,171530.4799
2007-08-30 11:50:00,21.31,21.32,21.3,21.3,302853.43709468225,2.1501,2.1511,2.1491,2.1491,302853.4371
2007-08-30 11:55:00,21.3,21.32,21.29,21.29,239948.11932555123,2.1491,2.1511,2.1481,2.1481,239948.1193
2007-08-30 12:00:00,21.29,21.3,21.28,21.28,258106.35538262,2.1481,2.1491,2.1471,2.1471,258106.3554
2007-08-30 12:05:00,21.28,21.29,21.24,21.25,546368.3527885863,2.1471,2.1481,2.143,2.144,546368.3528
2007-08-30 12:10:00,21.25,21.3,21.25,21.3,318417.6394293126,2.144,2.1491,2.144,2.1491,318417.6394
2007-08-30 12:15:00,21.3,21.3,21.21,21.21,627756.1608300908,2.1491,2.1491,2.14,2.14,627756.1608
2007-08-30 12:20:00,21.21,21.28,21.19,21.25,726005.188067445,2.14,2.1471,2.138,2.144,726005.1881
2007-08-30 12:25:00,21.25,21.26,21.21,21.23,411478.5992217899,2.144,2.145,2.14,2.142,411478.5992
2007-08-30 12:30:00,21.23,21.3,21.22,21.29,330090.79118028533,2.142,2.1491,2.141,2.1481,330090.7912
2007-08-30 12:35:00,21.29,21.33,21.28,21.31,364461.7380025941,2.1481,2.1521,2.1471,2.1501,364461.738
2007-08-30 12:40:00,21.31,21.37,21.31,21.37,342412.4513618677,2.1501,2.1561,2.1501,2.1561,342412.4514
2007-08-30 12:45:00,21.37,21.38,21.35,21.36,213359.2736705577,2.1561,2.1571,2.1541,2.1551,213359.2737
2007-08-30 12:50:00,21.35,21.36,21.34,21.34,113488.97535667964,2.1541,2.1551,2.1531,2.1531,113488.9754
2007-08-30 12:55:00,21.34,21.35,21.33,21.34,399805.44747081713,2.1531,2.1541,2.1521,2.1531,399805.4475
2007-08-30 13:00:00,21.34,21.35,21.33,21.34,482814.5265888457,2.1531,2.1541,2.1521,2.1531,482814.5266
2007-08-30 13:05:00,21.34,21.36,21.34,21.35,178664.07263294424,2.1531,2.1551,2.1531,2.1541,178664.0726
2007-08-30 13:10:00,21.35,21.36,21.35,21.36,195849.5460440986,2.1541,2.1551,2.1541,2.1551,195849.546
2007-08-30 13:15:00,21.36,21.37,21.35,21.36,112840.46692607005,2.1551,2.1561,2.1541,2.1551,112840.4669
2007-08-30 13:20:00,21.36,21.36,21.35,21.36,119325.55123216602,2.1551,2.1551,2.1541,2.1551,119325.5512
2007-08-30 13:25:00,21.36,21.36,21.34,21.36,262970.168612192,2.1551,2.1551,2.1531,2.1551,262970.1686
2007-08-30 13:30:00,21.36,21.37,21.35,21.37,307068.7418936446,2.1551,2.1561,2.1541,2.1561,307068.7419
2007-08-30 13:35:00,21.37,21.37,21.36,21.37,222114.1374837873,2.1561,2.1561,2.1551,2.1561,222114.1375
2007-08-30 13:40:00,21.37,21.38,21.35,21.38,184176.3942931258,2.1561,2.1571,2.1541,2.1571,184176.3943
2007-08-30 13:45:00,21.38,21.38,21.35,21.36,193255.51232166012,2.1571,2.1571,2.1541,2.1551,193255.5123
2007-08-30 13:50:00,21.36,21.38,21.33,21.37,264591.439688716,2.1551,2.1571,2.1521,2.1561,264591.4397
2007-08-30 13:55:00,21.37,21.41,21.37,21.4,173476.00518806744,2.1561,2.1602,2.1561,2.1592,173476.0052
2007-08-30 14:00:00,21.41,21.42,21.34,21.41,197470.81712062252,2.1602,2.1612,2.1531,2.1602,197470.8171
2007-08-30 14:05:00,21.41,21.41,21.36,21.36,153696.4980544747,2.1602,2.1602,2.1551,2.1551,153696.4981
2007-08-30 14:10:00,21.36,21.38,21.35,21.37,222438.39169909208,2.1551,2.1571,2.1541,2.1561,222438.3917
2007-08-30 14:15:00,21.37,21.38,21.36,21.36,192931.25810635532,2.1561,2.1571,2.1551,2.1551,192931.2581
2007-08-30 14:20:00,21.36,21.36,21.35,21.36,171854.73411154345,2.1551,2.1551,2.1541,2.1551,171854.7341
2007-08-30 14:25:00,21.36,21.36,21.31,21.31,267509.72762645915,2.1551,2.1551,2.1501,2.1501,267509.7276
2007-08-30 14:30:00,21.31,21.32,21.3,21.32,280804.1504539559,2.1501,2.1511,2.1491,2.1511,280804.1505
2007-08-30 14:35:00,21.32,21.34,21.32,21.33,213035.0194552529,2.1511,2.1531,2.1511,2.1521,213035.0195
2007-08-30 14:40:00,21.34,21.35,21.33,21.33,192931.25810635532,2.1531,2.1541,2.1521,2.1521,192931.2581
2007-08-30 14:45:00,21.33,21.34,21.31,21.32,257782.1011673152,2.1521,2.1531,2.1501,2.1511,257782.1012
2007-08-30 14:50:00,21.31,21.32,21.3,21.31,139429.31258106357,2.1501,2.1511,2.1491,2.1501,139429.3126
2007-08-30 14:55:00,21.31,21.33,21.3,21.32,260700.3891050584,2.1501,2.1521,2.1491,2.1511,260700.3891
2007-08-30 15:00:00,21.32,21.35,21.31,21.34,1115758.7548638133,2.1511,2.1541,2.1501,2.1531,1115758.7549
2007-08-30 15:05:00,21.34,21.38,21.33,21.37,252594.0337224384,2.1531,2.1571,2.1521,2.1561,252594.0337
2007-08-30 15:10:00,21.37,21.38,21.35,21.36,250000.0,2.1561,2.1571,2.1541,2.1551,250000.0
2007-08-30 15:15:00,21.36,21.37,21.35,21.37,144293.12581063554,2.1551,2.1561,2.1541,2.1561,144293.1258
2007-08-30 15:20:00,21.37,21.38,21.35,21.37,407263.2944228275,2.1561,2.1571,2.1541,2.1561,407263.2944
2007-08-30 15:25:00,21.38,21.38,21.35,21.36,276588.8456549935,2.1571,2.1571,2.1541,2.1551,276588.8457
2007-08-30 15:30:00,21.35,21.38,21.35,21.36,281452.6588845655,2.1541,2.1571,2.1541,2.1551,281452.6589
2007-08-30 15:35:00,21.36,21.36,21.34,21.35,479247.7302204929,2.1551,2.1551,2.1531,2.1541,479247.7302
2007-08-30 15:40:00,21.35,21.36,21.32,21.33,367380.0259403372,2.1541,2.1551,2.1511,2.1521,367380.0259
2007-08-30 15:45:00,21.33,21.36,21.33,21.35,494811.9325551232,2.1521,2.1551,2.1521,2.1541,494811.9326
2007-08-30 15:50:00,21.35,21.38,21.34,21.37,666342.4124513619,2.1541,2.1571,2.1531,2.1561,666342.4125
2007-08-30 15:55:00,21.37,21.38,21.36,21.36,722762.6459143969,2.1561,2.1571,2.1551,2.1551,722762.6459
2007-08-31 09:30:00,21.48,21.52,21.37,21.41,937094.6822308692,2.1672,2.1713,2.1561,2.1602,937094.6822
2007-08-31 09:35:00,21.42,21.44,21.34,21.34,333981.84176394297,2.1612,2.1632,2.1531,2.1531,333981.8418
2007-08-31 09:40:00,21.34,21.37,21.32,21.36,298313.8780804151,2.1531,2.1561,2.1511,2.1551,298313.8781
2007-08-31 09:45:00,21.36,21.36,21.3,21.34,385538.261997406,2.1551,2.1551,2.1491,2.1531,385538.262
2007-08-31 09:50:00,21.34,21.38,21.33,21.35,390402.07522697793,2.1531,2.1571,2.1521,2.1541,390402.0752
2007-08-31 09:55:00,21.35,21.36,21.32,21.35,288261.9974059663,2.1541,2.1551,2.1511,2.1541,288261.9974
2007-08-31 10:00:00,21.35,21.42,21.34,21.36,724383.9169909209,2.1541,2.1612,2.1531,2.1551,724383.917
2007-08-31 10:05:00,21.37,21.38,21.27,21.27,807392.9961089494,2.1561,2.1571,2.1461,2.1461,807392.9961
2007-08-31 10:10:00,21.26,21.29,21.21,21.21,582684.8249027238,2.145,2.1481,2.14,2.14,582684.8249
2007-08-31 10:15:00,21.21,21.28,21.21,21.28,253242.542153048,2.14,2.1471,2.14,2.1471,253242.5422
2007-08-31 10:20:00,21.28,21.29,21.25,21.29,295395.59014267183,2.1471,2.1481,2.144,2.1481,295395.5901
2007-08-31 10:25:00,21.29,21.34,21.29,21.34,330739.29961089493,2.1481,2.1531,2.1481,2.1531,330739.2996
2007-08-31 10:30:00,21.34,21.4,21.32,21.38,425745.784695201,2.1531,2.1592,2.1511,2.1571,425745.7847
2007-08-31 10:35:00,21.38,21.38,21.36,21.36,379053.17769131,2.1571,2.1571,2.1551,2.1551,379053.1777
2007-08-31 10:40:00,21.36,21.39,21.34,21.39,400778.2101167315,2.1551,2.1582,2.1531,2.1582,400778.2101
2007-08-31 10:45:00,21.39,21.41,21.39,21.4,533073.9299610895,2.1582,2.1602,2.1582,2.1592,533073.93
2007-08-31 10:50:00,21.4,21.43,21.39,21.43,242866.4072632944,2.1592,2.1622,2.1582,2.1622,242866.4073
2007-08-31 10:55:00,21.43,21.43,21.38,21.38,185473.411154345,2.1622,2.1622,2.1571,2.1571,185473.4112
2007-08-31 11:00:00,21.38,21.4,21.36,21.38,228274.96757457848,2.1571,2.1592,2.1551,2.1571,228274.9676
2007-08-31 11:05:00,21.37,21.39,21.32,21.33,473086.9001297017,2.1561,2.1582,2.1511,2.1521,473086.9001
2007-08-31 11:10:00,21.33,21.39,21.31,21.38,243514.91569390404,2.1521,2.1582,2.1501,2.1571,243514.9157
2007-08-31 11:15:00,21.38,21.4,21.33,21.35,438067.4448767834,2.1571,2.1592,2.1521,2.1541,438067.4449
2007-08-31 11:20:00,21.35,21.36,21.32,21.34,265239.9481193256,2.1541,2.1551,2.1511,2.1531,265239.9481
2007-08-31 11:25:00,21.34,21.37,21.34,21.37,157911.8028534371,2.1531,2.1561,2.1531,2.1561,157911.8029
2007-08-31 11:30:00,21.37,21.42,21.37,21.42,172178.98832684825,2.1561,2.1612,2.1561,2.1612,172178.9883
2007-08-31 11:35:00,21.42,21.42,21.38,21.41,183852.140077821,2.1612,2.1612,2.1571,2.1602,183852.1401
2007-08-31 11:40:00,21.4,21.41,21.39,21.39,165693.90402075226,2.1592,2.1602,2.1582,2.1582,165693.904
2007-08-31 11:45:00,21.4,21.4,21.37,21.39,166990.92088197148,2.1592,2.1592,2.1561,2.1582,166990.9209
2007-08-31 11:50:00,21.39,21.42,21.39,21.4,239299.61089494164,2.1582,2.1612,2.1582,2.1592,239299.6109
2007-08-31 11:55:00,21.4,21.45,21.4,21.42,198119.32555123212,2.1592,2.1642,2.1592,2.1612,198119.3256
2007-08-31 12:00:00,21.43,21.43,21.4,21.4,201361.86770428016,2.1622,2.1622,2.1592,2.1592,201361.8677
2007-08-31 12:05:00,21.41,21.41,21.38,21.38,108949.41634241246,2.1602,2.1602,2.1571,2.1571,108949.4163
2007-08-31 12:10:00,21.39,21.42,21.39,21.41,95654.9935149157,2.1582,2.1612,2.1582,2.1602,95654.9935
2007-08-31 12:15:00,21.41,21.43,21.39,21.42,181582.36057068745,2.1602,2.1622,2.1582,2.1612,181582.3606
2007-08-31 12:20:00,21.42,21.44,21.42,21.42,207522.6977950713,2.1612,2.1632,2.1612,2.1612,207522.6978
2007-08-31 12:25:00,21.42,21.43,21.41,21.41,190985.7328145266,2.1612,2.1622,2.1602,2.1602,190985.7328
2007-08-31 12:30:00,21.41,21.45,21.41,21.43,414721.1413748379,2.1602,2.1642,2.1602,2.1622,414721.1414
2007-08-31 12:35:00,21.43,21.45,21.42,21.44,200064.85084306097,2.1622,2.1642,2.1612,2.1632,200064.8508
2007-08-31 12:40:00,21.44,21.45,21.43,21.45,398832.68482490274,2.1632,2.1642,2.1622,2.1642,398832.6848
2007-08-31 12:45:00,21.45,21.45,21.43,21.43,110570.68741893645,2.1642,2.1642,2.1622,2.1622,110570.6874
2007-08-31 12:50:00,21.43,21.44,21.42,21.43,85603.11284046693,2.1622,2.1632,2.1612,2.1622,85603.1128
2007-08-31 12:55:00,21.43,21.43,21.41,21.42,107652.39948119326,2.1622,2.1622,2.1602,2.1612,107652.3995
2007-08-31 13:00:00,21.42,21.44,21.4,21.41,183527.8858625162,2.1612,2.1632,2.1592,2.1602,183527.8859
2007-08-31 13:05:00,21.41,21.41,21.39,21.41,213683.5278858625,2.1602,2.1602,2.1582,2.1602,213683.5279
2007-08-31 13:10:00,21.41,21.42,21.41,21.41,83657.58754863814,2.1602,2.1612,2.1602,2.1602,83657.5875
2007-08-31 13:15:00,21.41,21.41,21.39,21.41,166666.66666666666,2.1602,2.1602,2.1582,2.1602,166666.6667
2007-08-31 13:20:00,21.41,21.43,21.41,21.42,234760.05188067447,2.1602,2.1622,2.1602,2.1612,234760.0519
2007-08-31 13:25:00,21.42,21.45,21.42,21.45,199092.08819714657,2.1612,2.1642,2.1612,2.1642,199092.0882
2007-08-31 13:30:00,21.45,21.47,21.44,21.47,360894.94163424126,2.1642,2.1662,2.1632,2.1662,360894.9416
2007-08-31 13:35:00,21.47,21.48,21.46,21.47,333981.84176394297,2.1662,2.1672,2.1652,2.1662,333981.8418
2007-08-31 13:40:00,21.46,21.47,21.45,21.46,311608.3009079118,2.1652,2.1662,2.1642,2.1652,311608.3009
2007-08-31 13:45:00,21.46,21.48,21.42,21.43,205901.42671854736,2.1652,2.1672,2.1612,2.1622,205901.4267
2007-08-31 13:50:00,21.42,21.44,21.41,21.44,93060.95979247733,2.1612,2.1632,2.1602,2.1632,93060.9598
2007-08-31 13:55:00,21.44,21.45,21.43,21.44,83657.58754863814,2.1632,2.1642,2.1622,2.1632,83657.5875
2007-08-31 14:00:00,21.44,21.47,21.44,21.46,132619.97405966278,2.1632,2.1662,2.1632,2.1652,132619.9741
2007-08-31 14:05:00,21.46,21.48,21.46,21.48,105382.61997405966,2.1652,2.1672,2.1652,2.1672,105382.62
2007-08-31 14:10:00,21.48,21.49,21.48,21.48,151426.71854734112,2.1672,2.1682,2.1672,2.1672,151426.7185
2007-08-31 14:15:00,21.48,21.5,21.48,21.49,218223.0869001297,2.1672,2.1693,2.1672,2.1682,218223.0869
2007-08-31 14:20:00,21.49,21.5,21.46,21.47,334630.35019455256,2.1682,2.1693,2.1652,2.1662,334630.3502
2007-08-31 14:25:00,21.47,21.48,21.46,21.47,124837.8728923476,2.1662,2.1672,2.1652,2.1662,124837.8729
2007-08-31 14:30:00,21.47,21.48,21.46,21.48,142671.85473411155,2.1662,2.1672,2.1652,2.1672,142671.8547
2007-08-31 14:35:00,21.48,21.49,21.46,21.48,215629.05317769133,2.1672,2.1682,2.1652,2.1672,215629.0532
2007-08-31 14:40:00,21.48,21.48,21.47,21.47,135538.26199740596,2.1672,2.1672,2.1662,2.1662,135538.262
2007-08-31 14:45:00,21.47,21.48,21.46,21.47,240272.37354085603,2.1662,2.1672,2.1652,2.1662,240272.3735
2007-08-31 14:50:00,21.47,21.47,21.44,21.44,276264.5914396887,2.1662,2.1662,2.1632,2.1632,276264.5914
2007-08-31 14:55:00,21.44,21.44,21.42,21.42,227626.45914396888,2.1632,2.1632,2.1612,2.1612,227626.4591
2007-08-31 15:00:00,21.42,21.46,21.42,21.45,178339.81841763944,2.1612,2.1652,2.1612,2.1642,178339.8184
2007-08-31 15:05:00,21.45,21.46,21.44,21.46,177042.80155642025,2.1642,2.1652,2.1632,2.1652,177042.8016
2007-08-31 15:10:00,21.46,21.47,21.42,21.43,287937.7431906615,2.1652,2.1662,2.1612,2.1622,287937.7432
2007-08-31 15:15:00,21.43,21.44,21.4,21.4,201037.61348897536,2.1622,2.1632,2.1592,2.1592,201037.6135
2007-08-31 15:20:00,21.4,21.4,21.35,21.36,256809.3385214008,2.1592,2.1592,2.1541,2.1551,256809.3385
2007-08-31 15:25:00,21.36,21.41,21.35,21.4,160505.8365758755,2.1551,2.1602,2.1541,2.1592,160505.8366
2007-08-31 15:30:00,21.4,21.43,21.4,21.42,290207.52269779507,2.1592,2.1622,2.1592,2.1612,290207.5227
2007-08-31 15:35:00,21.42,21.47,21.42,21.46,395265.88845655,2.1612,2.1662,2.1612,2.1652,395265.8885
2007-08-31 15:40:00,21.46,21.48,21.45,21.47,804798.962386511,2.1652,2.1672,2.1642,2.1662,804798.9624
2007-08-31 15:45:00,21.47,21.47,21.42,21.42,445849.54604409856,2.1662,2.1662,2.1612,2.1612,445849.546
2007-08-31 15:50:00,21.42,21.44,21.38,21.43,757782.1011673152,2.1612,2.1632,2.1571,2.1622,757782.1012
2007-08-31 15:55:00,21.43,21.44,21.37,21.37,1597600.5188067446,2.1622,2.1632,2.1561,2.1561,1597600.5188
2007-09-04 09:30:00,21.41,21.53,21.41,21.51,1293450.064850843,2.1602,2.1723,2.1602,2.1703,1293450.0649
2007-09-04 09:35:00,21.51,21.56,21.46,21.54,740272.3735408561,2.1703,2.1753,2.1652,2.1733,740272.3735
2007-09-04 09:40:00,21.54,21.57,21.52,21.56,434824.9027237354,2.1733,2.1763,2.1713,2.1753,434824.9027
2007-09-04 09:45:00,21.56,21.57,21.5,21.5,448767.8339818418,2.1753,2.1763,2.1693,2.1693,448767.834
2007-09-04 09:50:00,21.5,21.52,21.41,21.44,359273.67055771727,2.1693,2.1713,2.1602,2.1632,359273.6706
2007-09-04 09:55:00,21.44,21.44,21.4,21.43,392671.8547341116,2.1632,2.1632,2.1592,2.1622,392671.8547
2007-09-04 10:00:00,21.43,21.44,21.42,21.43,743190.6614785992,2.1622,2.1632,2.1612,2.1622,743190.6615
2007-09-04 10:05:00,21.43,21.52,21.43,21.5,380350.1945525292,2.1622,2.1713,2.1622,2.1693,380350.1946
2007-09-04 10:10:00,21.5,21.52,21.5,21.51,296368.3527885863,2.1693,2.1713,2.1693,2.1703,296368.3528
2007-09-04 10:15:00,21.51,21.54,21.5,21.54,249351.4915693904,2.1703,2.1733,2.1693,2.1733,249351.4916
2007-09-04 10:20:00,21.53,21.54,21.51,21.51,312581.0635538262,2.1723,2.1733,2.1703,2.1703,312581.0636
2007-09-04 10:25:00,21.51,21.53,21.5,21.52,268806.74448767834,2.1703,2.1723,2.1693,2.1713,268806.7445
2007-09-04 10:30:00,21.52,21.54,21.51,21.54,180933.85214007783,2.1713,2.1733,2.1703,2.1733,180933.8521
2007-09-04 10:35:00,21.54,21.56,21.51,21.52,336575.8754863813,2.1733,2.1753,2.1703,2.1713,336575.8755
2007-09-04 10:40:00,21.52,21.53,21.49,21.49,187743.1906614786,2.1713,2.1723,2.1682,2.1682,187743.1907
2007-09-04 10:45:00,21.49,21.51,21.49,21.5,273994.8119325551,2.1682,2.1703,2.1682,2.1693,273994.8119
2007-09-04 10:50:00,21.5,21.52,21.49,21.51,151102.46433203632,2.1693,2.1713,2.1682,2.1703,151102.4643
2007-09-04 10:55:00,21.51,21.54,21.5,21.53,270752.2697795071,2.1703,2.1733,2.1693,2.1723,270752.2698
2007-09-04 11:00:00,21.53,21.53,21.51,21.52,147859.92217898832,2.1723,2.1723,2.1703,2.1713,147859.9222
2007-09-04 11:05:00,21.53,21.54,21.52,21.54,176394.29312581063,2.1723,2.1733,2.1713,2.1733,176394.2931
2007-09-04 11:10:00,21.54,21.55,21.54,21.54,178664.07263294424,2.1733,2.1743,2.1733,2.1733,178664.0726
2007-09-04 11:15:00,21.54,21.54,21.54,21.54,201361.86770428016,2.1733,2.1733,2.1733,2.1733,201361.8677
2007-09-04 11:20:00,21.54,21.54,21.53,21.54,282101.1673151751,2.1733,2.1733,2.1723,2.1733,282101.1673
2007-09-04 11:25:00,21.54,21.55,21.53,21.54,112840.46692607005,2.1733,2.1743,2.1723,2.1733,112840.4669
2007-09-04 11:30:00,21.54,21.54,21.51,21.51,148184.17639429314,2.1733,2.1733,2.1703,2.1703,148184.1764
2007-09-04 11:35:00,21.52,21.52,21.48,21.48,309662.775616083,2.1713,2.1713,2.1672,2.1672,309662.7756
2007-09-04 11:40:00,21.48,21.49,21.46,21.48,325875.48638132296,2.1672,2.1682,2.1652,2.1672,325875.4864
2007-09-04 11:45:00,21.47,21.48,21.47,21.47,104409.85732814528,2.1662,2.1672,2.1662,2.1662,104409.8573
2007-09-04 11:50:00,21.47,21.49,21.47,21.48,146238.65110246433,2.1662,2.1682,2.1662,2.1672,146238.6511
2007-09-04 11:55:00,21.48,21.48,21.46,21.46,137159.53307392995,2.1672,2.1672,2.1652,2.1652,137159.5331
2007-09-04 12:00:00,21.46,21.46,21.44,21.45,212710.7652399481,2.1652,2.1652,2.1632,2.1642,212710.7652
2007-09-04 12:05:00,21.45,21.47,21.45,21.46,112191.95849546044,2.1642,2.1662,2.1642,2.1652,112191.9585
2007-09-04 12:10:00,21.46,21.46,21.44,21.44,196498.0544747082,2.1652,2.1652,2.1632,2.1632,196498.0545
2007-09-04 12:15:00,21.44,21.45,21.44,21.44,223086.90012970168,2.1632,2.1642,2.1632,2.1632,223086.9001
2007-09-04 12:20:00,21.45,21.46,21.44,21.46,118352.78858625164,2.1642,2.1652,2.1632,2.1652,118352.7886
2007-09-04 12:25:00,21.46,21.47,21.46,21.47,73281.45265888456,2.1652,2.1662,2.1652,2.1662,73281.4527
2007-09-04 12:30:00,21.47,21.5,21.47,21.49,69390.40207522699,2.1662,2.1693,2.1662,2.1682,69390.4021
2007-09-04 12:35:00,21.49,21.5,21.46,21.49,302204.92866407265,2.1682,2.1693,2.1652,2.1682,302204.9287
2007-09-04 12:40:00,21.49,21.49,21.48,21.49,119974.05966277562,2.1682,2.1682,2.1672,2.1682,119974.0597
2007-09-04 12:45:00,21.49,21.49,21.47,21.47,129701.6861219196,2.1682,2.1682,2.1662,2.1662,129701.6861
2007-09-04 12:50:00,21.48,21.49,21.46,21.47,158884.5654993515,2.1672,2.1682,2.1652,2.1662,158884.5655
2007-09-04 12:55:00,21.47,21.48,21.45,21.45,177691.30998702985,2.1662,2.1672,2.1642,2.1642,177691.31
2007-09-04 13:00:00,21.45,21.47,21.45,21.46,136835.27885862516,2.1642,2.1662,2.1642,2.1652,136835.2789
2007-09-04 13:05:00,21.46,21.49,21.46,21.46,275616.0830090791,2.1652,2.1682,2.1652,2.1652,275616.083
2007-09-04 13:10:00,21.46,21.51,21.45,21.5,345330.7392996109,2.1652,2.1703,2.1642,2.1693,345330.7393
2007-09-04 13:15:00,21.5,21.52,21.49,21.51,178339.81841763944,2.1693,2.1713,2.1682,2.1703,178339.8184
2007-09-04 13:20:00,21.51,21.54,21.51,21.54,141374.83787289236,2.1703,2.1733,2.1703,2.1733,141374.8379
2007-09-04 13:25:00,21.54,21.54,21.51,21.52,111543.45006485084,2.1733,2.1733,2.1703,2.1713,111543.4501
2007-09-04 13:30:00,21.52,21.52,21.51,21.52,101815.82360570689,2.1713,2.1713,2.1703,2.1713,101815.8236
2007-09-04 13:35:00,21.51,21.52,21.5,21.51,95006.4850843061,2.1703,2.1713,2.1693,2.1703,95006.4851
2007-09-04 13:40:00,21.51,21.52,21.5,21.5,144617.38002594034,2.1703,2.1713,2.1693,2.1693,144617.38
2007-09-04 13:45:00,21.5,21.52,21.5,21.52,145265.88845654993,2.1693,2.1713,2.1693,2.1713,145265.8885
2007-09-04 13:50:00,21.51,21.52,21.51,21.52,158560.3112840467,2.1703,2.1713,2.1703,2.1713,158560.3113
2007-09-04 13:55:00,21.52,21.52,21.51,21.52,107328.14526588844,2.1713,2.1713,2.1703,2.1713,107328.1453
2007-09-04 14:00:00,21.52,21.52,21.5,21.51,228599.22178988328,2.1713,2.1713,2.1693,2.1703,228599.2218
2007-09-04 14:05:00,21.51,21.52,21.51,21.51,141374.83787289236,2.1703,2.1713,2.1703,2.1703,141374.8379
2007-09-04 14:10:00,21.51,21.52,21.51,21.52,119325.55123216602,2.1703,2.1713,2.1703,2.1713,119325.5512
2007-09-04 14:15:00,21.52,21.52,21.51,21.52,153372.2438391699,2.1713,2.1713,2.1703,2.1713,153372.2438
2007-09-04 14:20:00,21.52,21.52,21.5,21.51,325551.23216601816,2.1713,2.1713,2.1693,2.1703,325551.2322
2007-09-04 14:25:00,21.52,21.53,21.48,21.48,213035.0194552529,2.1713,2.1723,2.1672,2.1672,213035.0195
2007-09-04 14:30:00,21.48,21.51,21.48,21.5,226005.1880674449,2.1672,2.1703,2.1672,2.1693,226005.1881
2007-09-04 14:35:00,21.5,21.51,21.5,21.51,144293.12581063554,2.1693,2.1703,2.1693,2.1703,144293.1258
2007-09-04 14:40:00,21.51,21.51,21.5,21.51,159533.0739299611,2.1703,2.1703,2.1693,2.1703,159533.0739
2007-09-04 14:45:00,21.51,21.51,21.47,21.48,259079.1180285344,2.1703,2.1703,2.1662,2.1672,259079.118
2007-09-04 14:50:00,21.48,21.49,21.47,21.48,303177.69130998704,2.1672,2.1682,2.1662,2.1672,303177.6913
2007-09-04 14:55:00,21.48,21.49,21.46,21.47,238651.10246433204,2.1672,2.1682,2.1652,2.1662,238651.1025
2007-09-04 15:00:00,21.47,21.47,21.44,21.44,509079.1180285344,2.1662,2.1662,2.1632,2.1632,509079.118
2007-09-04 15:05:00,21.44,21.45,21.42,21.45,539559.0142671855,2.1632,2.1642,2.1612,2.1642,539559.0143
2007-09-04 15:10:00,21.45,21.47,21.43,21.46,487678.3398184177,2.1642,2.1662,2.1622,2.1652,487678.3398
2007-09-04 15:15:00,21.46,21.46,21.45,21.46,192282.74967574576,2.1652,2.1652,2.1642,2.1652,192282.7497
2007-09-04 15:20:00,21.46,21.49,21.46,21.48,430609.59792477306,2.1652,2.1682,2.1652,2.1672,430609.5979
2007-09-04 15:25:00,21.48,21.5,21.48,21.48,727626.4591439689,2.1672,2.1693,2.1672,2.1672,727626.4591
2007-09-04 15:30:00,21.47,21.48,21.46,21.48,456549.93514915695,2.1662,2.1672,2.1652,2.1672,456549.9351
2007-09-04 15:35:00,21.48,21.51,21.47,21.51,343060.9597924773,2.1672,2.1703,2.1662,2.1703,343060.9598
2007-09-04 15:40:00,21.51,21.51,21.47,21.48,460765.2399481193,2.1703,2.1703,2.1662,2.1672,460765.2399
2007-09-04 15:45:00,21.48,21.5,21.47,21.5,630350.1945525293,2.1672,2.1693,2.1662,2.1693,630350.1946
2007-09-04 15:50:00,21.5,21.51,21.49,21.5,564202.3346303502,2.1693,2.1703,2.1682,2.1693,564202.3346
2007-09-04 15:55:00,21.5,21.53,21.48,21.5,1178664.0726329442,2.1693,2.1723,2.1672,2.1693,1178664.0726
2007-09-05 09:30:00,21.19,21.2,21.06,21.2,2168612.1919584954,2.138,2.139,2.1249,2.139,2168612.192
2007-09-05 09:35:00,21.19,21.27,21.17,21.25,861543.4500648509,2.138,2.1461,2.136,2.144,861543.4501
2007-09-05 09:40:00,21.25,21.29,21.23,21.27,730544.7470817121,2.144,2.1481,2.142,2.1461,730544.7471
2007-09-05 09:45:00,21.27,21.27,21.21,21.23,732166.018158236,2.1461,2.1461,2.14,2.142,732166.0182
2007-09-05 09:50:00,21.24,21.24,21.22,21.23,430285.34370946826,2.143,2.143,2.141,2.142,430285.3437
2007-09-05 09:55:00,21.23,21.23,21.2,21.21,706225.6809338522,2.142,2.142,2.139,2.14,706225.6809
2007-09-05 10:00:00,21.21,21.21,21.14,21.19,654345.0064850843,2.14,2.14,2.1329,2.138,654345.0065
2007-09-05 10:05:00,21.19,21.19,21.15,21.16,541828.7937743191,2.138,2.138,2.1339,2.135,541828.7938
2007-09-05 10:10:00,21.16,21.16,21.07,21.1,958819.7146562906,2.135,2.135,2.1259,2.1289,958819.7147
2007-09-05 10:15:00,21.12,21.14,21.08,21.13,627431.906614786,2.1309,2.1329,2.1269,2.1319,627431.9066
2007-09-05 10:20:00,21.13,21.14,21.09,21.13,733463.0350194552,2.1319,2.1329,2.1279,2.1319,733463.035
2007-09-05 10:25:00,21.13,21.17,21.13,21.16,354085.6031128405,2.1319,2.136,2.1319,2.135,354085.6031
2007-09-05 10:30:00,21.16,21.19,21.16,21.18,293774.31906614784,2.135,2.138,2.135,2.137,293774.3191
2007-09-05 10:35:00,21.18,21.2,21.17,21.18,337548.63813229575,2.137,2.139,2.136,2.137,337548.6381
2007-09-05 10:40:00,21.18,21.18,21.13,21.14,273346.3035019455,2.137,2.137,2.1319,2.1329,273346.3035
2007-09-05 10:45:00,21.15,21.15,21.1,21.1,413748.3787289235,2.1339,2.1339,2.1289,2.1289,413748.3787
2007-09-05 10:50:00,21.1,21.11,21.09,21.1,479896.23865110247,2.1289,2.1299,2.1279,2.1289,479896.2387
2007-09-05 10:55:00,21.1,21.1,21.08,21.08,388780.80415045394,2.1289,2.1289,2.1269,2.1269,388780.8042
2007-09-05 11:00:00,21.08,21.09,21.05,21.07,357003.8910505837,2.1269,2.1279,2.1239,2.1259,357003.8911
2007-09-05 11:05:00,21.07,21.07,21.05,21.05,458819.71465629054,2.1259,2.1259,2.1239,2.1239,458819.7147
2007-09-05 11:10:00,21.05,21.09,21.05,21.09,404345.0064850843,2.1239,2.1279,2.1239,2.1279,404345.0065
2007-09-05 11:15:00,21.09,21.1,21.07,21.09,342088.1971465629,2.1279,2.1289,2.1259,2.1279,342088.1971
2007-09-05 11:20:00,21.09,21.09,21.05,21.06,335927.36705577176,2.1279,2.1279,2.1239,2.1249,335927.3671
2007-09-05 11:25:00,21.06,21.09,21.06,21.08,290856.03112840466,2.1249,2.1279,2.1249,2.1269,290856.0311
2007-09-05 11:30:00,21.08,21.09,21.06,21.06,115110.24643320365,2.1269,2.1279,2.1249,2.1249,115110.2464
2007-09-05 11:35:00,21.06,21.07,21.05,21.05,220492.8664072633,2.1249,2.1259,2.1239,2.1239,220492.8664
2007-09-05 11:40:00,21.05,21.07,21.03,21.04,361867.70428015565,2.1239,2.1259,2.1218,2.1228,361867.7043
2007-09-05 11:45:00,21.03,21.04,21.01,21.02,362191.9584954605,2.1218,2.1228,2.1198,2.1208,362191.9585
2007-09-05 11:50:00,21.02,21.04,21.02,21.04,244811.93255512323,2.1208,2.1228,2.1208,2.1228,244811.9326
2007-09-05 11:55:00,21.04,21.06,21.03,21.05,305771.7250324254,2.1228,2.1249,2.1218,2.1239,305771.725
2007-09-05 12:00:00,21.05,21.06,21.02,21.04,557717.2503242543,2.1239,2.1249,2.1208,2.1228,557717.2503
2007-09-05 12:05:00,21.04,21.04,21.03,21.04,264267.1854734112,2.1228,2.1228,2.1218,2.1228,264267.1855
2007-09-05 12:10:00,21.04,21.06,21.04,21.06,448119.32555123215,2.1228,2.1249,2.1228,2.1249,448119.3256
2007-09-05 12:15:00,21.05,21.07,21.05,21.07,293450.06485084305,2.1239,2.1259,2.1239,2.1259,293450.0649
2007-09-05 12:20:00,21.07,21.1,21.07,21.1,321984.4357976654,2.1259,2.1289,2.1259,2.1289,321984.4358
2007-09-05 12:25:00,21.09,21.11,21.09,21.11,304798.96238651103,2.1279,2.1299,2.1279,2.1299,304798.9624
2007-09-05 12:30:00,21.11,21.12,21.08,21.09,631322.9571984436,2.1299,2.1309,2.1269,2.1279,631322.9572
2007-09-05 12:35:00,21.09,21.1,21.08,21.09,174124.51361867704,2.1279,2.1289,2.1269,2.1279,174124.5136
2007-09-05 12:40:00,21.08,21.1,21.08,21.1,229896.23865110247,2.1269,2.1289,2.1269,2.1289,229896.2387
2007-09-05 12:45:00,21.1,21.11,21.08,21.1,451361.8677042802,2.1289,2.1299,2.1269,2.1289,451361.8677
2007-09-05 12:50:00,21.1,21.11,21.09,21.09,389429.31258106354,2.1289,2.1299,2.1279,2.1279,389429.3126
2007-09-05 12:55:00,21.09,21.15,21.09,21.14,466601.8158236057,2.1279,2.1339,2.1279,2.1329,466601.8158
2007-09-05 13:00:00,21.14,21.17,21.07,21.14,911802.8534370948,2.1329,2.136,2.1259,2.1329,911802.8534
2007-09-05 13:05:00,21.14,21.19,21.13,21.17,284695.2010376135,2.1329,2.138,2.1319,2.136,284695.201
2007-09-05 13:10:00,21.17,21.17,21.15,21.15,205577.17250324256,2.136,2.136,2.1339,2.1339,205577.1725
2007-09-05 13:15:00,21.15,21.17,21.13,21.13,254863.813229572,2.1339,2.136,2.1319,2.1319,254863.8132
2007-09-05 13:20:00,21.13,21.15,21.11,21.13,290531.77691309986,2.1319,2.1339,2.1299,2.1319,290531.7769
2007-09-05 13:25:00,21.13,21.14,21.12,21.12,162775.61608300908,2.1319,2.1329,2.1309,2.1309,162775.6161
2007-09-05 13:30:00,21.11,21.13,21.09,21.13,306420.233463035,2.1299,2.1319,2.1279,2.1319,306420.2335
2007-09-05 13:35:00,21.13,21.15,21.13,21.14,208495.4604409857,2.1319,2.1339,2.1319,2.1329,208495.4604
2007-09-05 13:40:00,21.13,21.14,21.12,21.12,280479.8962386511,2.1319,2.1329,2.1309,2.1309,280479.8962
2007-09-05 13:45:00,21.12,21.13,21.11,21.12,230220.4928664073,2.1309,2.1319,2.1299,2.1309,230220.4929
2007-09-05 13:50:00,21.12,21.12,21.09,21.11,272697.7950713359,2.1309,2.1309,2.1279,2.1299,272697.7951
2007-09-05 13:55:00,21.11,21.11,21.08,21.09,234435.79766536967,2.1299,2.1299,2.1269,2.1279,234435.7977
2007-09-05 14:00:00,21.09,21.12,21.05,21.07,620298.3138780805,2.1279,2.1309,2.1239,2.1259,620298.3139
2007-09-05 14:05:00,21.07,21.09,21.05,21.06,375162.1271076524,2.1259,2.1279,2.1239,2.1249,375162.1271
2007-09-05 14:10:00,21.07,21.09,21.05,21.09,202983.1387808041,2.1259,2.1279,2.1239,2.1279,202983.1388
2007-09-05 14:15:00,21.09,21.1,21.09,21.1,281452.6588845655,2.1279,2.1289,2.1279,2.1289,281452.6589
2007-09-05 14:20:00,21.09,21.09,21.04,21.04,307392.9961089494,2.1279,2.1279,2.1228,2.1228,307392.9961
2007-09-05 14:25:00,21.04,21.05,21.02,21.03,358949.41634241247,2.1228,2.1239,2.1208,2.1218,358949.4163
2007-09-05 14:30:00,21.04,21.07,21.04,21.05,346627.7561608301,2.1228,2.1259,2.1228,2.1239,346627.7562
2007-09-05 14:35:00,21.04,21.05,21.04,21.05,604085.6031128404,2.1228,2.1239,2.1228,2.1239,604085.6031
2007-09-05 14:40:00,21.05,21.06,21.04,21.04,279182.87937743193,2.1239,2.1249,2.1228,2.1228,279182.8794
2007-09-05 14:45:00,21.04,21.05,21.02,21.02,347600.5188067445,2.1228,2.1239,2.1208,2.1208,347600.5188
2007-09-05 14:50:00,21.02,21.03,21.01,21.02,454280.15564202337,2.1208,2.1218,2.1198,2.1208,454280.1556
2007-09-05 14:55:00,21.02,21.03,21.01,21.01,380350.1945525292,2.1208,2.1218,2.1198,2.1198,380350.1946
2007-09-05 15:00:00,21.02,21.02,21.0,21.01,273994.8119325551,2.1208,2.1208,2.1188,2.1198,273994.8119
2007-09-05 15:05:00,21.01,21.03,21.01,21.02,431258.10635538265,2.1198,2.1218,2.1198,2.1208,431258.1064
2007-09-05 15:10:00,21.02,21.09,21.01,21.02,4224708.171206226,2.1208,2.1279,2.1198,2.1208,4224708.1712
2007-09-05 15:15:00,21.02,21.04,21.01,21.03,480544.74708171206,2.1208,2.1228,2.1198,2.1218,480544.7471
2007-09-05 15:20:00,21.03,21.03,20.99,21.0,549286.6407263294,2.1218,2.1218,2.1178,2.1188,549286.6407
2007-09-05 15:25:00,21.0,21.02,20.99,21.01,328469.52010376134,2.1188,2.1208,2.1178,2.1198,328469.5201
2007-09-05 15:30:00,21.01,21.05,21.01,21.05,521725.0324254215,2.1198,2.1239,2.1198,2.1239,521725.0324
2007-09-05 15:35:00,21.05,21.08,21.05,21.06,914396.8871595332,2.1239,2.1269,2.1239,2.1249,914396.8872
2007-09-05 15:40:00,21.06,21.12,21.06,21.11,1423476.0051880674,2.1249,2.1309,2.1249,2.1299,1423476.0052
2007-09-05 15:45:00,21.11,21.17,21.1,21.17,1043774.319066148,2.1299,2.136,2.1289,2.136,1043774.3191
2007-09-05 15:50:00,21.17,21.17,21.11,21.15,1557392.9961089494,2.136,2.136,2.1299,2.1339,1557392.9961
2007-09-05 15:55:00,21.15,21.17,21.12,21.15,1587872.8923476003,2.1339,2.136,2.1309,2.1339,1587872.8923
2007-09-06 09:30:00,21.23,21.28,21.19,21.23,726005.188067445,2.142,2.1471,2.138,2.142,726005.1881
2007-09-06 09:35:00,21.22,21.22,21.08,21.1,422827.49675745785,2.141,2.141,2.1269,2.1289,422827.4968
2007-09-06 09:40:00,21.11,21.14,21.07,21.13,399805.44747081713,2.1299,2.1329,2.1259,2.1319,399805.4475
2007-09-06 09:45:00,21.13,21.13,21.08,21.09,415045.3955901427,2.1319,2.1319,2.1269,2.1279,415045.3956
2007-09-06 09:50:00,21.09,21.23,21.05,21.05,383916.990920882,2.1279,2.142,2.1239,2.1239,383916.9909
2007-09-06 09:55:00,21.05,21.06,21.05,21.05,298638.1322957199,2.1239,2.1249,2.1239,2.1239,298638.1323
2007-09-06 10:00:00,21.05,21.08,21.02,21.02,497405.9662775616,2.1239,2.1269,2.1208,2.1208,497405.9663
2007-09-06 10:05:00,21.02,21.05,21.02,21.02,385214.0077821012,2.1208,2.1239,2.1208,2.1208,385214.0078
2007-09-06 10:10:00,21.02,21.04,21.01,21.02,366407.2632944228,2.1208,2.1228,2.1198,2.1208,366407.2633
2007-09-06 10:15:00,21.02,21.03,20.92,20.99,875162.1271076524,2.1208,2.1218,2.1107,2.1178,875162.1271
2007-09-06 10:20:00,21.0,21.0,20.95,20.97,440661.4785992218,2.1188,2.1188,2.1138,2.1158,440661.4786
2007-09-06 10:25:00,20.96,20.98,20.94,20.95,371595.3307392996,2.1148,2.1168,2.1128,2.1138,371595.3307
2007-09-06 10:30:00,20.95,20.95,20.92,20.94,658884.5654993515,2.1138,2.1138,2.1107,2.1128,658884.5655
2007-09-06 10:35:00,20.94,20.99,20.94,20.98,495784.6952010376,2.1128,2.1178,2.1128,2.1168,495784.6952
2007-09-06 10:40:00,20.98,20.98,20.96,20.97,318417.6394293126,2.1168,2.1168,2.1148,2.1158,318417.6394
2007-09-06 10:45:00,20.97,21.0,20.97,20.99,311608.3009079118,2.1158,2.1188,2.1158,2.1178,311608.3009
2007-09-06 10:50:00,20.99,21.0,20.97,20.98,393320.3631647212,2.1178,2.1188,2.1158,2.1168,393320.3632
2007-09-06 10:55:00,20.98,21.03,20.98,21.0,454604.40985732817,2.1168,2.1218,2.1168,2.1188,454604.4099
2007-09-06 11:00:00,21.0,21.02,21.0,21.02,286316.4721141375,2.1188,2.1208,2.1188,2.1208,286316.4721
2007-09-06 11:05:00,21.01,21.02,21.0,21.01,178339.81841763944,2.1198,2.1208,2.1188,2.1198,178339.8184
2007-09-06 11:10:00,21.01,21.03,21.01,21.02,196822.308690013,2.1198,2.1218,2.1198,2.1208,196822.3087
2007-09-06 11:15:00,21.02,21.03,21.02,21.03,266536.9649805448,2.1208,2.1218,2.1208,2.1218,266536.965
2007-09-06 11:20:00,21.03,21.07,21.03,21.06,243514.91569390404,2.1218,2.1259,2.1218,2.1249,243514.9157
2007-09-06 11:25:00,21.06,21.06,21.04,21.05,213359.2736705577,2.1249,2.1249,2.1228,2.1239,213359.2737
2007-09-06 11:30:00,21.05,21.08,21.03,21.04,256809.3385214008,2.1239,2.1269,2.1218,2.1228,256809.3385
2007-09-06 11:35:00,21.04,21.06,21.02,21.03,186770.42801556425,2.1228,2.1249,2.1208,2.1218,186770.428
2007-09-06 11:40:00,21.02,21.04,21.02,21.04,180609.59792477303,2.1208,2.1228,2.1208,2.1228,180609.5979
2007-09-06 11:45:00,21.03,21.05,21.02,21.03,288261.9974059663,2.1218,2.1239,2.1208,2.1218,288261.9974
2007-09-06 11:50:00,21.03,21.05,21.02,21.03,246433.2036316472,2.1218,2.1239,2.1208,2.1218,246433.2036
2007-09-06 11:55:00,21.02,21.04,21.01,21.03,217898.8326848249,2.1208,2.1228,2.1198,2.1218,217898.8327
2007-09-06 12:00:00,21.03,21.05,21.03,21.04,262321.6601815824,2.1218,2.1239,2.1218,2.1228,262321.6602
2007-09-06 12:05:00,21.03,21.05,21.03,21.03,229247.73022049287,2.1218,2.1239,2.1218,2.1218,229247.7302
2007-09-06 12:10:00,21.03,21.05,21.03,21.04,210440.98573281453,2.1218,2.1239,2.1218,2.1228,210440.9857
2007-09-06 12:15:00,21.04,21.06,21.03,21.04,350518.80674448767,2.1228,2.1249,2.1218,2.1228,350518.8067
2007-09-06 12:20:00,21.04,21.04,21.0,21.01,274967.5745784695,2.1228,2.1228,2.1188,2.1198,274967.5746
2007-09-06 12:25:00,21.01,21.01,21.0,21.0,318417.6394293126,2.1198,2.1198,2.1188,2.1188,318417.6394
2007-09-06 12:30:00,21.01,21.01,21.0,21.01,166342.41245136186,2.1198,2.1198,2.1188,2.1198,166342.4125
2007-09-06 12:35:00,21.02,21.02,21.0,21.01,109597.92477302204,2.1208,2.1208,2.1188,2.1198,109597.9248
2007-09-06 12:40:00,21.01,21.01,20.98,20.99,187094.68223086905,2.1198,2.1198,2.1168,2.1178,187094.6822
2007-09-06 12:45:00,20.99,21.0,20.98,21.0,295071.33592736704,2.1178,2.1188,2.1168,2.1188,295071.3359
2007-09-06 12:50:00,20.99,21.0,20.98,21.0,205901.42671854736,2.1178,2.1188,2.1168,2.1188,205901.4267
2007-09-06 12:55:00,21.0,21.02,21.0,21.02,139753.56679636837,2.1188,2.1208,2.1188,2.1208,139753.5668
2007-09-06 13:00:00,21.02,21.02,21.0,21.01,141050.58365758756,2.1208,2.1208,2.1188,2.1198,141050.5837
2007-09-06 13:05:00,21.01,21.03,21.01,21.03,209468.2230869001,2.1198,2.1218,2.1198,2.1218,209468.2231
2007-09-06 13:10:00,21.03,21.04,21.02,21.03,160181.5823605707,2.1218,2.1228,2.1208,2.1218,160181.5824
2007-09-06 13:15:00,21.03,21.03,21.01,21.02,233138.78080415045,2.1218,2.1218,2.1198,2.1208,233138.7808
2007-09-06 13:20:00,21.02,21.04,21.02,21.03,95330.7392996109,2.1208,2.1228,2.1208,2.1218,95330.7393
2007-09-06 13:25:00,21.03,21.04,21.02,21.03,160181.5823605707,2.1218,2.1228,2.1208,2.1218,160181.5824
2007-09-06 13:30:00,21.03,21.03,21.01,21.03,109273.67055771724,2.1218,2.1218,2.1198,2.1218,109273.6706
2007-09-06 13:35:00,21.03,21.04,21.02,21.02,176394.29312581063,2.1218,2.1228,2.1208,2.1208,176394.2931
2007-09-06 13:40:00,21.03,21.04,21.02,21.04,110570.68741893645,2.1218,2.1228,2.1208,2.1228,110570.6874
2007-09-06 13:45:00,21.04,21.05,21.02,21.03,269779.50713359274,2.1228,2.1239,2.1208,2.1218,269779.5071
2007-09-06 13:50:00,21.03,21.05,21.03,21.05,95979.2477302205,2.1218,2.1239,2.1218,2.1239,95979.2477
2007-09-06 13:55:00,21.05,21.08,21.04,21.06,607976.653696498,2.1239,2.1269,2.1228,2.1249,607976.6537
2007-09-06 14:00:00,21.06,21.06,21.04,21.05,204280.1556420233,2.1249,2.1249,2.1228,2.1239,204280.1556
2007-09-06 14:05:00,21.05,21.07,21.04,21.06,295071.33592736704,2.1239,2.1259,2.1228,2.1249,295071.3359
2007-09-06 14:10:00,21.06,21.09,21.06,21.09,226653.6964980545,2.1249,2.1279,2.1249,2.1279,226653.6965
2007-09-06 14:15:00,21.09,21.11,21.09,21.11,370298.3138780804,2.1279,2.1299,2.1279,2.1299,370298.3139
2007-09-06 14:20:00,21.11,21.11,21.09,21.09,203307.3929961089,2.1299,2.1299,2.1279,2.1279,203307.393
2007-09-06 14:25:00,21.1,21.12,21.09,21.11,299286.64072632947,2.1289,2.1309,2.1279,2.1299,299286.6407
2007-09-06 14:30:00,21.11,21.12,21.1,21.11,236705.57717250325,2.1299,2.1309,2.1289,2.1299,236705.5772
2007-09-06 14:35:00,21.11,21.12,21.11,21.11,162127.10765239949,2.1299,2.1309,2.1299,2.1299,162127.1077
2007-09-06 14:40:00,21.11,21.11,21.09,21.1,258430.6095979248,2.1299,2.1299,2.1279,2.1289,258430.6096
2007-09-06 14:45:00,21.1,21.1,21.07,21.08,184176.3942931258,2.1289,2.1289,2.1259,2.1269,184176.3943
2007-09-06 14:50:00,21.08,21.1,21.05,21.05,216277.5616083009,2.1269,2.1289,2.1239,2.1239,216277.5616
2007-09-06 14:55:00,21.05,21.07,21.05,21.07,195849.5460440986,2.1239,2.1259,2.1239,2.1259,195849.546
2007-09-06 15:00:00,21.07,21.12,21.07,21.12,418612.1919584955,2.1259,2.1309,2.1259,2.1309,418612.192
2007-09-06 15:05:00,21.11,21.12,21.05,21.11,2824902.723735409,2.1299,2.1309,2.1239,2.1299,2824902.7237
2007-09-06 15:10:00,21.11,21.11,21.07,21.09,376783.3981841764,2.1299,2.1299,2.1259,2.1279,376783.3982
2007-09-06 15:15:00,21.09,21.09,21.05,21.07,255512.3216601816,2.1279,2.1279,2.1239,2.1259,255512.3217
2007-09-06 15:20:00,21.07,21.07,21.05,21.06,302529.18287937745,2.1259,2.1259,2.1239,2.1249,302529.1829
2007-09-06 15:25:00,21.06,21.06,21.05,21.05,183852.140077821,2.1249,2.1249,2.1239,2.1239,183852.1401
2007-09-06 15:30:00,21.05,21.11,21.05,21.07,289234.7600518807,2.1239,2.1299,2.1239,2.1259,289234.7601
2007-09-06 15:35:00,21.07,21.07,21.05,21.05,334630.35019455256,2.1259,2.1259,2.1239,2.1239,334630.3502
2007-09-06 15:40:00,21.05,21.05,21.02,21.04,529507.1335927367,2.1239,2.1239,2.1208,2.1228,529507.1336
2007-09-06 15:45:00,21.04,21.05,21.04,21.05,502594.0337224384,2.1228,2.1239,2.1228,2.1239,502594.0337
2007-09-06 15:50:00,21.05,21.06,21.05,21.06,401750.9727626459,2.1239,2.1249,2.1239,2.1249,401750.9728
2007-09-06 15:55:00,21.06,21.07,21.05,21.06,702334.6303501945,2.1249,2.1259,2.1239,2.1249,702334.6304
2007-09-07 09:30:00,20.92,20.97,20.83,20.88,1043450.064850843,2.1107,2.1158,2.1017,2.1067,1043450.0649
2007-09-07 09:35:00,20.89,20.97,20.85,20.91,710765.2399481194,2.1077,2.1158,2.1037,2.1097,710765.2399
2007-09-07 09:40:00,20.91,20.96,20.88,20.95,290531.77691309986,2.1097,2.1148,2.1067,2.1138,290531.7769
2007-09-07 09:45:00,20.95,21.03,20.94,21.02,587548.6381322957,2.1138,2.1218,2.1128,2.1208,587548.6381
2007-09-07 09:50:00,21.02,21.11,21.01,21.03,614461.7380025941,2.1208,2.1299,2.1198,2.1218,614461.738
2007-09-07 09:55:00,21.03,21.04,21.0,21.01,242542.1530479896,2.1218,2.1228,2.1188,2.1198,242542.153
2007-09-07 10:00:00,21.01,21.07,21.0,21.01,396562.9053177692,2.1198,2.1259,2.1188,2.1198,396562.9053
2007-09-07 10:05:00,21.01,21.03,20.99,21.01,309014.2671854734,2.1198,2.1218,2.1178,2.1198,309014.2672
2007-09-07 10:10:00,21.01,21.02,20.97,20.97,299935.14915693906,2.1198,2.1208,2.1158,2.1158,299935.1492
2007-09-07 10:15:00,20.98,20.98,20.96,20.97,381322.9571984436,2.1168,2.1168,2.1148,2.1158,381322.9572
2007-09-07 10:20:00,20.97,21.0,20.97,20.98,279507.13359273673,2.1158,2.1188,2.1158,2.1168,279507.1336
2007-09-07 10:25:00,20.98,20.99,20.97,20.97,333981.84176394297,2.1168,2.1178,2.1158,2.1158,333981.8418
2007-09-07 10:30:00,20.97,20.97,20.95,20.96,528858.6251621271,2.1158,2.1158,2.1138,2.1148,528858.6252
2007-09-07 10:35:00,20.96,20.97,20.94,20.95,233138.78080415045,2.1148,2.1158,2.1128,2.1138,233138.7808
2007-09-07 10:40:00,20.95,20.97,20.93,20.95,259727.626459144,2.1138,2.1158,2.1117,2.1138,259727.6265
2007-09-07 10:45:00,20.95,20.96,20.93,20.94,299610.89494163427,2.1138,2.1148,2.1117,2.1128,299610.8949
2007-09-07 10:50:00,20.94,20.96,20.93,20.94,381322.9571984436,2.1128,2.1148,2.1117,2.1128,381322.9572
2007-09-07 10:55:00,20.94,21.0,20.94,20.96,336251.6212710765,2.1128,2.1188,2.1128,2.1148,336251.6213
2007-09-07 11:00:00,20.96,20.99,20.96,20.98,173800.25940337224,2.1148,2.1178,2.1148,2.1168,173800.2594
2007-09-07 11:05:00,20.98,20.99,20.98,20.98,121595.3307392996,2.1168,2.1178,2.1168,2.1168,121595.3307
2007-09-07 11:10:00,20.98,20.98,20.94,20.94,253242.542153048,2.1168,2.1168,2.1128,2.1128,253242.5422
2007-09-07 11:15:00,20.95,20.96,20.93,20.94,228274.96757457848,2.1138,2.1148,2.1117,2.1128,228274.9676
2007-09-07 11:20:00,20.95,20.95,20.92,20.92,329118.02853437094,2.1138,2.1138,2.1107,2.1107,329118.0285
2007-09-07 11:25:00,20.92,20.93,20.89,20.89,231841.76394293123,2.1107,2.1117,2.1077,2.1077,231841.7639
2007-09-07 11:30:00,20.89,20.91,20.88,20.91,361219.19584954606,2.1077,2.1097,2.1067,2.1097,361219.1958
2007-09-07 11:35:00,20.91,20.94,20.91,20.93,242542.1530479896,2.1097,2.1128,2.1097,2.1117,242542.153
2007-09-07 11:40:00,20.93,20.94,20.91,20.93,377107.6523994812,2.1117,2.1128,2.1097,2.1117,377107.6524
2007-09-07 11:45:00,20.93,20.93,20.89,20.91,459468.22308690014,2.1117,2.1117,2.1077,2.1097,459468.2231
2007-09-07 11:50:00,20.92,20.92,20.88,20.89,475032.4254215305,2.1107,2.1107,2.1067,2.1077,475032.4254
2007-09-07 11:55:00,20.89,20.91,20.87,20.87,455577.17250324256,2.1077,2.1097,2.1057,2.1057,455577.1725
2007-09-07 12:00:00,20.87,20.88,20.86,20.88,238651.10246433204,2.1057,2.1067,2.1047,2.1067,238651.1025
2007-09-07 12:05:00,20.88,20.91,20.88,20.91,187743.1906614786,2.1067,2.1097,2.1067,2.1097,187743.1907
2007-09-07 12:10:00,20.91,20.91,20.88,20.89,157587.5486381323,2.1097,2.1097,2.1067,2.1077,157587.5486
2007-09-07 12:15:00,20.88,20.89,20.88,20.89,113488.97535667964,2.1067,2.1077,2.1067,2.1077,113488.9754
2007-09-07 12:20:00,20.88,20.89,20.88,20.88,213035.0194552529,2.1067,2.1077,2.1067,2.1067,213035.0195
2007-09-07 12:25:00,20.88,20.89,20.87,20.88,163748.37872892348,2.1067,2.1077,2.1057,2.1067,163748.3787
2007-09-07 12:30:00,20.88,20.9,20.88,20.88,168612.19195849547,2.1067,2.1087,2.1067,2.1067,168612.192
2007-09-07 12:35:00,20.88,20.9,20.87,20.9,130674.44876783398,2.1067,2.1087,2.1057,2.1087,130674.4488
2007-09-07 12:40:00,20.9,20.9,20.88,20.89,189688.7159533074,2.1087,2.1087,2.1067,2.1077,189688.716
2007-09-07 12:45:00,20.89,20.91,20.87,20.89,208171.2062256809,2.1077,2.1097,2.1057,2.1077,208171.2062
2007-09-07 12:50:00,20.89,20.89,20.88,20.88,97276.26459143969,2.1077,2.1077,2.1067,2.1067,97276.2646
2007-09-07 12:55:00,20.88,20.91,20.88,20.91,128404.6692607004,2.1067,2.1097,2.1067,2.1097,128404.6693
2007-09-07 13:00:00,20.91,20.93,20.91,20.92,145265.88845654993,2.1097,2.1117,2.1097,2.1107,145265.8885
2007-09-07 13:05:00,20.92,20.95,20.92,20.94,202983.1387808041,2.1107,2.1138,2.1107,2.1128,202983.1388
2007-09-07 13:10:00,20.94,20.95,20.92,20.94,221141.3748378729,2.1128,2.1138,2.1107,2.1128,221141.3748
2007-09-07 13:15:00,20.94,20.95,20.91,20.93,196822.308690013,2.1128,2.1138,2.1097,2.1117,196822.3087
2007-09-07 13:20:00,20.94,20.94,20.9,20.93,157587.5486381323,2.1128,2.1128,2.1087,2.1117,157587.5486
2007-09-07 13:25:00,20.93,20.93,20.91,20.92,86900.12970168612,2.1117,2.1117,2.1097,2.1107,86900.1297
2007-09-07 13:30:00,20.92,20.94,20.92,20.93,152723.73540856031,2.1107,2.1128,2.1107,2.1117,152723.7354
2007-09-07 13:35:00,20.93,20.94,20.91,20.91,240272.37354085603,2.1117,2.1128,2.1097,2.1097,240272.3735
2007-09-07 13:40:00,20.91,20.93,20.91,20.92,267185.47341115435,2.1097,2.1117,2.1097,2.1107,267185.4734
2007-09-07 13:45:00,20.91,20.92,20.88,20.88,446173.80025940336,2.1097,2.1107,2.1067,2.1067,446173.8003
2007-09-07 13:50:00,20.88,20.88,20.87,20.88,217250.3242542153,2.1067,2.1067,2.1057,2.1067,217250.3243
2007-09-07 13:55:00,20.88,20.88,20.87,20.88,252269.7795071336,2.1067,2.1067,2.1057,2.1067,252269.7795
2007-09-07 14:00:00,20.88,20.88,20.84,20.86,400129.70168612193,2.1067,2.1067,2.1027,2.1047,400129.7017
2007-09-07 14:05:00,20.86,20.87,20.84,20.84,192607.00389105052,2.1047,2.1057,2.1027,2.1027,192607.0039
2007-09-07 14:10:00,20.84,20.88,20.83,20.87,411802.8534370947,2.1027,2.1067,2.1017,2.1057,411802.8534
2007-09-07 14:15:00,20.87,20.88,20.86,20.87,354734.1115434501,2.1057,2.1067,2.1047,2.1057,354734.1115
2007-09-07 14:20:00,20.86,20.87,20.84,20.85,446822.30869001296,2.1047,2.1057,2.1027,2.1037,446822.3087
2007-09-07 14:25:00,20.85,20.88,20.85,20.88,230220.4928664073,2.1037,2.1067,2.1037,2.1067,230220.4929
2007-09-07 14:30:00,20.88,20.88,20.84,20.86,878404.6692607005,2.1067,2.1067,2.1027,2.1047,878404.6693
2007-09-07 14:35:00,20.87,20.87,20.86,20.86,205252.91828793776,2.1057,2.1057,2.1047,2.1047,205252.9183
2007-09-07 14:40:00,20.86,20.87,20.85,20.86,230220.4928664073,2.1047,2.1057,2.1037,2.1047,230220.4929
2007-09-07 14:45:00,20.86,20.86,20.83,20.84,237354.08560311285,2.1047,2.1047,2.1017,2.1027,237354.0856
2007-09-07 14:50:00,20.84,20.84,20.8,20.81,447146.56290531775,2.1027,2.1027,2.0986,2.0996,447146.5629
2007-09-07 14:55:00,20.81,20.82,20.76,20.78,479896.23865110247,2.0996,2.1006,2.0946,2.0966,479896.2387
2007-09-07 15:00:00,20.78,20.88,20.77,20.82,4223735.408560311,2.0966,2.1067,2.0956,2.1006,4223735.4086
2007-09-07 15:05:00,20.83,20.88,20.81,20.81,2343060.959792477,2.1017,2.1067,2.0996,2.0996,2343060.9598
2007-09-07 15:10:00,20.81,20.83,20.8,20.82,204280.1556420233,2.0996,2.1017,2.0986,2.1006,204280.1556
2007-09-07 15:15:00,20.82,20.82,20.8,20.8,271400.7782101167,2.1006,2.1006,2.0986,2.0986,271400.7782
2007-09-07 15:20:00,20.8,20.92,20.76,20.76,564526.588845655,2.0986,2.1107,2.0946,2.0946,564526.5888
2007-09-07 15:25:00,20.76,20.77,20.74,20.76,434176.3942931258,2.0946,2.0956,2.0926,2.0946,434176.3943
2007-09-07 15:30:00,20.76,20.8,20.76,20.76,915369.6498054474,2.0946,2.0986,2.0946,2.0946,915369.6498
2007-09-07 15:35:00,20.76,20.77,20.74,20.76,433203.6316472114,2.0946,2.0956,2.0926,2.0946,433203.6316
2007-09-07 15:40:00,20.76,20.82,20.76,20.78,781776.9130998703,2.0946,2.1006,2.0946,2.0966,781776.9131
2007-09-07 15:45:00,20.78,20.81,20.77,20.79,882619.9740596628,2.0966,2.0996,2.0956,2.0976,882619.9741
2007-09-07 15:50:00,20.79,20.82,20.76,20.8,1068417.639429313,2.0976,2.1006,2.0946,2.0986,1068417.6394
2007-09-07 15:55:00,20.8,20.82,20.74,20.77,1293450.064850843,2.0986,2.1006,2.0926,2.0956,1293450.0649
2007-09-10 09:30:00,20.85,20.98,20.85,20.92,631647.2114137484,2.1037,2.1168,2.1037,2.1107,631647.2114
2007-09-10 09:35:00,20.92,20.92,20.85,20.85,233138.78080415045,2.1107,2.1107,2.1037,2.1037,233138.7808
2007-09-10 09:40:00,20.85,20.89,20.84,20.89,468547.34111543454,2.1037,2.1077,2.1027,2.1077,468547.3411
2007-09-10 09:45:00,20.9,20.91,20.84,20.85,392023.346303502,2.1087,2.1097,2.1027,2.1037,392023.3463
2007-09-10 09:50:00,20.85,20.86,20.8,20.8,488002.5940337225,2.1037,2.1047,2.0986,2.0986,488002.594
2007-09-10 09:55:00,20.8,20.8,20.77,20.78,311284.046692607,2.0986,2.0986,2.0956,2.0966,311284.0467
2007-09-10 10:00:00,20.78,20.8,20.77,20.79,277885.86251621274,2.0966,2.0986,2.0956,2.0976,277885.8625
2007-09-10 10:05:00,20.79,20.8,20.77,20.78,259079.1180285344,2.0976,2.0986,2.0956,2.0966,259079.118
2007-09-10 10:10:00,20.78,20.78,20.72,20.73,338845.65499351494,2.0966,2.0966,2.0906,2.0916,338845.655
2007-09-10 10:15:00,20.73,20.75,20.7,20.7,297989.6238651103,2.0916,2.0936,2.0885,2.0885,297989.6239
2007-09-10 10:20:00,20.7,20.74,20.7,20.71,508106.35538262,2.0885,2.0926,2.0885,2.0895,508106.3554
2007-09-10 10:25:00,20.71,20.71,20.66,20.67,405317.7691309987,2.0895,2.0895,2.0845,2.0855,405317.7691
2007-09-10 10:30:00,20.67,20.72,20.66,20.7,316147.859922179,2.0855,2.0906,2.0845,2.0885,316147.8599
2007-09-10 10:35:00,20.7,20.71,20.68,20.71,228599.22178988328,2.0885,2.0895,2.0865,2.0895,228599.2218
2007-09-10 10:40:00,20.71,20.73,20.66,20.67,321660.1815823606,2.0895,2.0916,2.0845,2.0855,321660.1816
2007-09-10 10:45:00,20.67,20.72,20.66,20.72,646887.1595330739,2.0855,2.0906,2.0845,2.0906,646887.1595
2007-09-10 10:50:00,20.72,20.73,20.69,20.72,307392.9961089494,2.0906,2.0916,2.0875,2.0906,307392.9961
2007-09-10 10:55:00,20.72,20.76,20.7,20.76,229896.23865110247,2.0906,2.0946,2.0885,2.0946,229896.2387
2007-09-10 11:00:00,20.75,20.76,20.72,20.73,399156.93904020754,2.0936,2.0946,2.0906,2.0916,399156.939
2007-09-10 11:05:00,20.73,20.75,20.73,20.74,333657.5875486381,2.0916,2.0936,2.0916,2.0926,333657.5875
2007-09-10 11:10:00,20.73,20.74,20.69,20.71,330415.04539559013,2.0916,2.0926,2.0875,2.0895,330415.0454
2007-09-10 11:15:00,20.72,20.72,20.68,20.68,307717.2503242542,2.0906,2.0906,2.0865,2.0865,307717.2503
2007-09-10 11:20:00,20.68,20.69,20.66,20.68,170881.97146562906,2.0865,2.0875,2.0845,2.0865,170881.9715
2007-09-10 11:25:00,20.68,20.68,20.66,20.67,194228.27496757457,2.0865,2.0865,2.0845,2.0855,194228.275
2007-09-10 11:30:00,20.67,20.68,20.64,20.64,388780.80415045394,2.0855,2.0865,2.0825,2.0825,388780.8042
2007-09-10 11:35:00,20.64,20.66,20.62,20.66,348897.5356679637,2.0825,2.0845,2.0805,2.0845,348897.5357
2007-09-10 11:40:00,20.66,20.68,20.65,20.66,226977.95071335929,2.0845,2.0865,2.0835,2.0845,226977.9507
2007-09-10 11:45:00,20.66,20.71,20.66,20.7,215953.30739299607,2.0845,2.0895,2.0845,2.0885,215953.3074
2007-09-10 11:50:00,20.7,20.7,20.66,20.68,276264.5914396887,2.0885,2.0885,2.0845,2.0865,276264.5914
2007-09-10 11:55:00,20.68,20.68,20.66,20.67,127107.6523994812,2.0865,2.0865,2.0845,2.0855,127107.6524
2007-09-10 12:00:00,20.67,20.68,20.66,20.68,224708.1712062257,2.0855,2.0865,2.0845,2.0865,224708.1712
2007-09-10 12:05:00,20.68,20.72,20.68,20.72,154669.2607003891,2.0865,2.0906,2.0865,2.0906,154669.2607
2007-09-10 12:10:00,20.72,20.72,20.71,20.72,183852.140077821,2.0906,2.0906,2.0895,2.0906,183852.1401
2007-09-10 12:15:00,20.71,20.72,20.71,20.72,132944.22827496758,2.0895,2.0906,2.0895,2.0906,132944.2283
2007-09-10 12:20:00,20.72,20.74,20.71,20.72,190661.4785992218,2.0906,2.0926,2.0895,2.0906,190661.4786
2007-09-10 12:25:00,20.71,20.72,20.69,20.71,237678.33981841765,2.0895,2.0906,2.0875,2.0895,237678.3398
2007-09-10 12:30:00,20.71,20.72,20.7,20.71,193255.51232166012,2.0895,2.0906,2.0885,2.0895,193255.5123
2007-09-10 12:35:00,20.71,20.72,20.71,20.72,186121.91958495465,2.0895,2.0906,2.0895,2.0906,186121.9196
2007-09-10 12:40:00,20.72,20.72,20.71,20.71,100843.06095979248,2.0906,2.0906,2.0895,2.0895,100843.061
2007-09-10 12:45:00,20.71,20.72,20.7,20.72,148184.17639429314,2.0895,2.0906,2.0885,2.0906,148184.1764
2007-09-10 12:50:00,20.72,20.74,20.72,20.74,188067.4448767834,2.0906,2.0926,2.0906,2.0926,188067.4449
2007-09-10 12:55:00,20.74,20.76,20.74,20.76,96303.50194552528,2.0926,2.0946,2.0926,2.0946,96303.5019
2007-09-10 13:00:00,20.75,20.76,20.73,20.74,213035.0194552529,2.0936,2.0946,2.0916,2.0926,213035.0195
2007-09-10 13:05:00,20.74,20.77,20.74,20.76,135538.26199740596,2.0926,2.0956,2.0926,2.0946,135538.262
2007-09-10 13:10:00,20.76,20.78,20.73,20.78,303501.94552529184,2.0946,2.0966,2.0916,2.0966,303501.9455
2007-09-10 13:15:00,20.78,20.81,20.78,20.8,203955.9014267185,2.0966,2.0996,2.0966,2.0986,203955.9014
2007-09-10 13:20:00,20.8,20.8,20.78,20.79,148184.17639429314,2.0986,2.0986,2.0966,2.0976,148184.1764
2007-09-10 13:25:00,20.79,20.8,20.79,20.8,244811.93255512323,2.0976,2.0986,2.0976,2.0986,244811.9326
2007-09-10 13:30:00,20.8,20.84,20.8,20.84,305123.21660181583,2.0986,2.1027,2.0986,2.1027,305123.2166
2007-09-10 13:35:00,20.84,20.85,20.76,20.79,459468.22308690014,2.1027,2.1037,2.0946,2.0976,459468.2231
2007-09-10 13:40:00,20.79,20.81,20.78,20.78,197795.07133592732,2.0976,2.0996,2.0966,2.0966,197795.0713
2007-09-10 13:45:00,20.78,20.79,20.76,20.76,233138.78080415045,2.0966,2.0976,2.0946,2.0946,233138.7808
2007-09-10 13:50:00,20.76,20.77,20.75,20.76,213359.2736705577,2.0946,2.0956,2.0936,2.0946,213359.2737
2007-09-10 13:55:00,20.76,20.76,20.72,20.73,227950.71335927368,2.0946,2.0946,2.0906,2.0916,227950.7134
2007-09-10 14:00:00,20.73,20.73,20.7,20.7,233787.28923476007,2.0916,2.0916,2.0885,2.0885,233787.2892
2007-09-10 14:05:00,20.7,20.71,20.69,20.7,214007.7821011673,2.0885,2.0895,2.0875,2.0885,214007.7821
2007-09-10 14:10:00,20.69,20.7,20.69,20.7,227626.45914396888,2.0875,2.0885,2.0875,2.0885,227626.4591
2007-09-10 14:15:00,20.7,20.7,20.67,20.68,461738.0025940337,2.0885,2.0885,2.0855,2.0865,461738.0026
2007-09-10 14:20:00,20.68,20.72,20.67,20.72,286964.9805447471,2.0865,2.0906,2.0855,2.0906,286964.9805
2007-09-10 14:25:00,20.72,20.75,20.71,20.74,231193.2555123217,2.0906,2.0936,2.0895,2.0926,231193.2555
2007-09-10 14:30:00,20.75,20.75,20.73,20.73,207198.4435797665,2.0936,2.0936,2.0916,2.0916,207198.4436
2007-09-10 14:35:00,20.73,20.74,20.72,20.73,248702.9831387808,2.0916,2.0926,2.0906,2.0916,248702.9831
2007-09-10 14:40:00,20.73,20.74,20.73,20.73,147859.92217898832,2.0916,2.0926,2.0916,2.0916,147859.9222
2007-09-10 14:45:00,20.73,20.74,20.72,20.74,214007.7821011673,2.0916,2.0926,2.0906,2.0926,214007.7821
2007-09-10 14:50:00,20.74,20.74,20.73,20.74,216601.8158236057,2.0926,2.0926,2.0916,2.0926,216601.8158
2007-09-10 14:55:00,20.74,20.75,20.72,20.75,190661.4785992218,2.0926,2.0936,2.0906,2.0936,190661.4786
2007-09-10 15:00:00,20.75,20.76,20.74,20.76,118028.53437094684,2.0936,2.0946,2.0926,2.0946,118028.5344
2007-09-10 15:05:00,20.75,20.83,20.75,20.83,400453.9559014267,2.0936,2.1017,2.0936,2.1017,400453.9559
2007-09-10 15:10:00,20.83,20.83,20.74,20.81,4099546.044098573,2.1017,2.1017,2.0926,2.0996,4099546.0441
2007-09-10 15:15:00,20.81,20.84,20.8,20.83,323929.9610894942,2.0996,2.1027,2.0986,2.1017,323929.9611
2007-09-10 15:20:00,20.83,20.84,20.81,20.81,363813.2295719845,2.1017,2.1027,2.0996,2.0996,363813.2296
2007-09-10 15:25:00,20.81,20.83,20.8,20.81,273670.5577172503,2.0996,2.1017,2.0986,2.0996,273670.5577
2007-09-10 15:30:00,20.81,20.84,20.8,20.83,346952.0103761349,2.0996,2.1027,2.0986,2.1017,346952.0104
2007-09-10 15:35:00,20.82,20.83,20.8,20.82,277885.86251621274,2.1006,2.1017,2.0986,2.1006,277885.8625
2007-09-10 15:40:00,20.81,20.82,20.79,20.79,390077.82101167314,2.0996,2.1006,2.0976,2.0976,390077.821
2007-09-10 15:45:00,20.79,20.81,20.77,20.79,376134.8897535668,2.0976,2.0996,2.0956,2.0976,376134.8898
2007-09-10 15:50:00,20.79,20.8,20.76,20.76,545071.3359273671,2.0976,2.0986,2.0946,2.0946,545071.3359
2007-09-10 15:55:00,20.76,20.78,20.74,20.75,880674.448767834,2.0946,2.0966,2.0926,2.0936,880674.4488
2007-09-11 09:30:00,20.96,20.96,20.84,20.86,538910.5058365759,2.1148,2.1148,2.1027,2.1047,538910.5058
2007-09-11 09:35:00,20.85,20.86,20.76,20.77,255188.0674448768,2.1037,2.1047,2.0946,2.0956,255188.0674
2007-09-11 09:40:00,20.77,20.81,20.77,20.8,498702.9831387808,2.0956,2.0996,2.0956,2.0986,498702.9831
2007-09-11 09:45:00,20.8,20.82,20.77,20.8,326523.99481193256,2.0986,2.1006,2.0956,2.0986,326523.9948
2007-09-11 09:50:00,20.8,20.83,20.76,20.79,230544.7470817121,2.0986,2.1017,2.0946,2.0976,230544.7471
2007-09-11 09:55:00,20.79,20.8,20.78,20.79,161154.3450064851,2.0976,2.0986,2.0966,2.0976,161154.345
2007-09-11 10:00:00,20.8,20.8,20.75,20.76,280804.1504539559,2.0986,2.0986,2.0936,2.0946,280804.1505
2007-09-11 10:05:00,20.75,20.79,20.72,20.78,472114.1374837873,2.0936,2.0976,2.0906,2.0966,472114.1375
2007-09-11 10:10:00,20.78,20.79,20.76,20.77,147211.41374837872,2.0966,2.0976,2.0946,2.0956,147211.4137
2007-09-11 10:15:00,20.77,20.79,20.76,20.76,161478.5992217899,2.0956,2.0976,2.0946,2.0946,161478.5992
2007-09-11 10:20:00,20.76,20.77,20.76,20.77,130674.44876783398,2.0946,2.0956,2.0946,2.0956,130674.4488
2007-09-11 10:25:00,20.77,20.86,20.77,20.84,525940.337224384,2.0956,2.1047,2.0956,2.1027,525940.3372
2007-09-11 10:30:00,20.84,20.87,20.84,20.86,482814.5265888457,2.1027,2.1057,2.1027,2.1047,482814.5266
2007-09-11 10:35:00,20.86,20.89,20.86,20.88,342088.1971465629,2.1047,2.1077,2.1047,2.1067,342088.1971
2007-09-11 10:40:00,20.88,20.88,20.84,20.84,250648.5084306096,2.1067,2.1067,2.1027,2.1027,250648.5084
2007-09-11 10:45:00,20.85,20.86,20.84,20.85,133916.99092088197,2.1037,2.1047,2.1027,2.1037,133916.9909
2007-09-11 10:50:00,20.85,20.86,20.84,20.85,132295.71984435798,2.1037,2.1047,2.1027,2.1037,132295.7198
2007-09-11 10:55:00,20.85,20.86,20.84,20.86,139753.56679636837,2.1037,2.1047,2.1027,2.1047,139753.5668
2007-09-11 11:00:00,20.86,20.86,20.83,20.84,168287.93774319068,2.1047,2.1047,2.1017,2.1027,168287.9377
2007-09-11 11:05:00,20.84,20.84,20.83,20.83,132295.71984435798,2.1027,2.1027,2.1017,2.1017,132295.7198
2007-09-11 11:10:00,20.83,20.86,20.83,20.85,189688.7159533074,2.1017,2.1047,2.1017,2.1037,189688.716
2007-09-11 11:15:00,20.85,20.86,20.83,20.85,215953.30739299607,2.1037,2.1047,2.1017,2.1037,215953.3074
2007-09-11 11:20:00,20.85,20.86,20.84,20.85,174448.76783398184,2.1037,2.1047,2.1027,2.1037,174448.7678
2007-09-11 11:25:00,20.86,20.87,20.85,20.85,189040.2075226978,2.1047,2.1057,2.1037,2.1037,189040.2075
2007-09-11 11:30:00,20.85,20.86,20.82,20.83,177042.80155642025,2.1037,2.1047,2.1006,2.1017,177042.8016
2007-09-11 11:35:00,20.83,20.84,20.82,20.82,129701.6861219196,2.1017,2.1027,2.1006,2.1006,129701.6861
2007-09-11 11:40:00,20.82,20.85,20.82,20.83,123540.8560311284,2.1006,2.1037,2.1006,2.1017,123540.856
2007-09-11 11:45:00,20.83,20.84,20.8,20.82,166018.15823605706,2.1017,2.1027,2.0986,2.1006,166018.1582
2007-09-11 11:50:00,20.82,20.83,20.8,20.81,112840.46692607005,2.1006,2.1017,2.0986,2.0996,112840.4669
2007-09-11 11:55:00,20.81,20.82,20.78,20.8,136186.77042801556,2.0996,2.1006,2.0966,2.0986,136186.7704
2007-09-11 12:00:00,20.8,20.8,20.75,20.76,290856.03112840466,2.0986,2.0986,2.0936,2.0946,290856.0311
2007-09-11 12:05:00,20.75,20.8,20.75,20.79,173151.75097276265,2.0936,2.0986,2.0936,2.0976,173151.751
2007-09-11 12:10:00,20.79,20.8,20.78,20.78,166990.92088197148,2.0976,2.0986,2.0966,2.0966,166990.9209
2007-09-11 12:15:00,20.78,20.82,20.78,20.82,151102.46433203632,2.0966,2.1006,2.0966,2.1006,151102.4643
2007-09-11 12:20:00,20.81,20.83,20.81,20.81,187418.93644617384,2.0996,2.1017,2.0996,2.0996,187418.9364
2007-09-11 12:25:00,20.82,20.84,20.81,20.83,201686.12191958496,2.1006,2.1027,2.0996,2.1017,201686.1219
2007-09-11 12:30:00,20.83,20.83,20.8,20.82,160830.0907911803,2.1017,2.1017,2.0986,2.1006,160830.0908
2007-09-11 12:35:00,20.82,20.84,20.82,20.84,190337.224383917,2.1006,2.1027,2.1006,2.1027,190337.2244
2007-09-11 12:40:00,20.84,20.84,20.82,20.84,181258.10635538265,2.1027,2.1027,2.1006,2.1027,181258.1064
2007-09-11 12:45:00,20.84,20.84,20.8,20.82,183527.8858625162,2.1027,2.1027,2.0986,2.1006,183527.8859
2007-09-11 12:50:00,20.82,20.84,20.81,20.83,155642.0233463035,2.1006,2.1027,2.0996,2.1017,155642.0233
2007-09-11 12:55:00,20.83,20.86,20.83,20.85,136186.77042801556,2.1017,2.1047,2.1017,2.1037,136186.7704
2007-09-11 13:00:00,20.85,20.86,20.84,20.84,191634.2412451362,2.1037,2.1047,2.1027,2.1027,191634.2412
2007-09-11 13:05:00,20.84,20.87,20.84,20.86,135538.26199740596,2.1027,2.1057,2.1027,2.1047,135538.262
2007-09-11 13:10:00,20.86,20.87,20.83,20.84,252594.0337224384,2.1047,2.1057,2.1017,2.1027,252594.0337
2007-09-11 13:15:00,20.84,20.84,20.82,20.82,276264.5914396887,2.1027,2.1027,2.1006,2.1006,276264.5914
2007-09-11 13:20:00,20.82,20.84,20.81,20.82,193255.51232166012,2.1006,2.1027,2.0996,2.1006,193255.5123
2007-09-11 13:25:00,20.83,20.84,20.82,20.83,184176.3942931258,2.1017,2.1027,2.1006,2.1017,184176.3943
2007-09-11 13:30:00,20.83,20.86,20.82,20.84,274643.3203631647,2.1017,2.1047,2.1006,2.1027,274643.3204
2007-09-11 13:35:00,20.84,20.86,20.84,20.84,202334.6303501945,2.1027,2.1047,2.1027,2.1027,202334.6304
2007-09-11 13:40:00,20.84,20.85,20.82,20.85,320038.9105058366,2.1027,2.1037,2.1006,2.1037,320038.9105
2007-09-11 13:45:00,20.85,20.86,20.84,20.85,245784.69520103763,2.1037,2.1047,2.1027,2.1037,245784.6952
2007-09-11 13:50:00,20.85,20.86,20.84,20.85,208819.7146562905,2.1037,2.1047,2.1027,2.1037,208819.7147
2007-09-11 13:55:00,20.85,20.86,20.84,20.86,223735.40856031128,2.1037,2.1047,2.1027,2.1047,223735.4086
2007-09-11 14:00:00,20.86,20.87,20.84,20.86,228599.22178988328,2.1047,2.1057,2.1027,2.1047,228599.2218
2007-09-11 14:05:00,20.86,20.88,20.85,20.87,422178.98832684825,2.1047,2.1067,2.1037,2.1057,422178.9883
2007-09-11 14:10:00,20.87,20.88,20.86,20.87,262645.9143968872,2.1057,2.1067,2.1047,2.1057,262645.9144
2007-09-11 14:15:00,20.87,20.88,20.85,20.87,348897.5356679637,2.1057,2.1067,2.1037,2.1057,348897.5357
2007-09-11 14:20:00,20.87,20.88,20.86,20.88,185149.1569390402,2.1057,2.1067,2.1047,2.1067,185149.1569
2007-09-11 14:25:00,20.88,20.88,20.87,20.88,1371271.0765239948,2.1067,2.1067,2.1057,2.1067,1371271.0765
2007-09-11 14:30:00,20.88,20.89,20.88,20.88,369325.551232166,2.1067,2.1077,2.1067,2.1067,369325.5512
2007-09-11 14:35:00,20.88,20.88,20.88,20.88,292801.55642023345,2.1067,2.1067,2.1067,2.1067,292801.5564
2007-09-11 14:40:00,20.88,20.88,20.87,20.88,186121.91958495465,2.1067,2.1067,2.1057,2.1067,186121.9196
2007-09-11 14:45:00,20.88,20.88,20.84,20.86,317444.8767833982,2.1067,2.1067,2.1027,2.1047,317444.8768
2007-09-11 14:50:00,20.86,20.88,20.86,20.87,288261.9974059663,2.1047,2.1067,2.1047,2.1057,288261.9974
2007-09-11 14:55:00,20.87,20.88,20.85,20.87,308690.0129701686,2.1057,2.1067,2.1037,2.1057,308690.013
2007-09-11 15:00:00,20.87,20.88,20.85,20.87,254863.813229572,2.1057,2.1067,2.1037,2.1057,254863.8132
2007-09-11 15:05:00,20.87,20.88,20.84,20.86,193255.51232166012,2.1057,2.1067,2.1027,2.1047,193255.5123
2007-09-11 15:10:00,20.86,20.88,20.86,20.88,212386.5110246433,2.1047,2.1067,2.1047,2.1067,212386.511
2007-09-11 15:15:00,20.88,20.89,20.88,20.88,274643.3203631647,2.1067,2.1077,2.1067,2.1067,274643.3204
2007-09-11 15:20:00,20.88,20.88,20.86,20.87,465629.0531776913,2.1067,2.1067,2.1047,2.1057,465629.0532
2007-09-11 15:25:00,20.87,20.88,20.86,20.88,211089.49416342413,2.1057,2.1067,2.1047,2.1067,211089.4942
2007-09-11 15:30:00,20.88,20.9,20.87,20.89,541504.5395590143,2.1067,2.1087,2.1057,2.1077,541504.5396
2007-09-11 15:35:00,20.89,20.91,20.86,20.88,1010376.1348897537,2.1077,2.1097,2.1047,2.1067,1010376.1349
2007-09-11 15:40:00,20.88,20.88,20.82,20.84,624837.8728923476,2.1067,2.1067,2.1006,2.1027,624837.8729
2007-09-11 15:45:00,20.83,20.88,20.57,20.82,1060635.5382619975,2.1017,2.1067,2.0754,2.1006,1060635.5383
2007-09-11 15:50:00,20.82,20.85,20.82,20.84,795395.5901426718,2.1006,2.1037,2.1006,2.1027,795395.5901
2007-09-11 15:55:00,20.84,20.9,20.83,20.9,1071335.9273670558,2.1027,2.1087,2.1017,2.1087,1071335.9274
2007-09-12 09:30:00,20.72,20.81,20.7,20.71,1744163.4241245138,2.1138,2.123,2.1117,2.1128,1744163.4241
2007-09-12 09:35:00,20.71,20.78,20.64,20.65,696498.0544747082,2.1128,2.1199,2.1056,2.1066,696498.0545
2007-09-12 09:40:00,20.65,20.68,20.64,20.68,452983.1387808042,2.1066,2.1097,2.1056,2.1097,452983.1388
2007-09-12 09:45:00,20.68,20.71,20.67,20.68,619974.0596627756,2.1097,2.1128,2.1087,2.1097,619974.0597
2007-09-12 09:50:00,20.68,20.68,20.64,20.65,511024.6433203632,2.1097,2.1097,2.1056,2.1066,511024.6433
2007-09-12 09:55:00,20.66,20.68,20.64,20.65,273346.3035019455,2.1077,2.1097,2.1056,2.1066,273346.3035
2007-09-12 10:00:00,20.65,20.65,20.64,20.64,251297.0168612192,2.1066,2.1066,2.1056,2.1056,251297.0169
2007-09-12 10:05:00,20.64,20.65,20.63,20.65,207846.9520103761,2.1056,2.1066,2.1046,2.1066,207846.952
2007-09-12 10:10:00,20.65,20.68,20.64,20.67,396887.159533074,2.1066,2.1097,2.1056,2.1087,396887.1595
2007-09-12 10:15:00,20.67,20.69,20.66,20.66,383916.990920882,2.1087,2.1107,2.1077,2.1077,383916.9909
2007-09-12 10:20:00,20.66,20.67,20.64,20.65,787289.234760052,2.1077,2.1087,2.1056,2.1066,787289.2348
2007-09-12 10:25:00,20.65,20.66,20.64,20.65,256160.8300907912,2.1066,2.1077,2.1056,2.1066,256160.8301
2007-09-12 10:30:00,20.65,20.66,20.63,20.65,394941.6342412452,2.1066,2.1077,2.1046,2.1066,394941.6342
2007-09-12 10:35:00,20.65,20.68,20.64,20.67,341439.6887159533,2.1066,2.1097,2.1056,2.1087,341439.6887
2007-09-12 10:40:00,20.67,20.68,20.67,20.67,317444.8767833982,2.1087,2.1097,2.1087,2.1087,317444.8768
2007-09-12 10:45:00,20.67,20.67,20.65,20.67,237354.08560311285,2.1087,2.1087,2.1066,2.1087,237354.0856
2007-09-12 10:50:00,20.67,20.67,20.64,20.66,286964.9805447471,2.1087,2.1087,2.1056,2.1077,286964.9805
2007-09-12 10:55:00,20.66,20.67,20.64,20.67,170233.46303501946,2.1077,2.1087,2.1056,2.1087,170233.463
2007-09-12 11:00:00,20.67,20.68,20.65,20.66,202334.6303501945,2.1087,2.1097,2.1066,2.1077,202334.6304
2007-09-12 11:05:00,20.66,20.68,20.66,20.68,245784.69520103763,2.1077,2.1097,2.1077,2.1097,245784.6952
2007-09-12 11:10:00,20.68,20.72,20.68,20.72,150129.70168612193,2.1097,2.1138,2.1097,2.1138,150129.7017
2007-09-12 11:15:00,20.72,20.72,20.71,20.72,250000.0,2.1138,2.1138,2.1128,2.1138,250000.0
2007-09-12 11:20:00,20.72,20.74,20.71,20.74,253242.542153048,2.1138,2.1158,2.1128,2.1158,253242.5422
2007-09-12 11:25:00,20.74,20.75,20.73,20.75,187418.93644617384,2.1158,2.1168,2.1148,2.1168,187418.9364
2007-09-12 11:30:00,20.75,20.79,20.75,20.78,323281.4526588846,2.1168,2.1209,2.1168,2.1199,323281.4527
2007-09-12 11:35:00,20.78,20.79,20.77,20.77,182230.86900129705,2.1199,2.1209,2.1189,2.1189,182230.869
2007-09-12 11:40:00,20.77,20.78,20.76,20.77,107003.89105058364,2.1189,2.1199,2.1179,2.1189,107003.8911
2007-09-12 11:45:00,20.76,20.77,20.74,20.74,229571.98443579767,2.1179,2.1189,2.1158,2.1158,229571.9844
2007-09-12 11:50:00,20.74,20.75,20.73,20.75,258430.6095979248,2.1158,2.1168,2.1148,2.1168,258430.6096
2007-09-12 11:55:00,20.75,20.76,20.74,20.75,160505.8365758755,2.1168,2.1179,2.1158,2.1168,160505.8366
2007-09-12 12:00:00,20.75,20.77,20.74,20.75,317444.8767833982,2.1168,2.1189,2.1158,2.1168,317444.8768
2007-09-12 12:05:00,20.75,20.77,20.75,20.76,136511.02464332036,2.1168,2.1189,2.1168,2.1179,136511.0246
2007-09-12 12:10:00,20.76,20.8,20.76,20.8,252918.2879377432,2.1179,2.1219,2.1179,2.1219,252918.2879
2007-09-12 12:15:00,20.8,20.81,20.77,20.78,258754.8638132296,2.1219,2.123,2.1189,2.1199,258754.8638
2007-09-12 12:20:00,20.78,20.78,20.75,20.77,296044.0985732815,2.1199,2.1199,2.1168,2.1189,296044.0986
2007-09-12 12:25:00,20.77,20.77,20.75,20.77,160505.8365758755,2.1189,2.1189,2.1168,2.1189,160505.8366
2007-09-12 12:30:00,20.77,20.77,20.75,20.75,187094.68223086905,2.1189,2.1189,2.1168,2.1168,187094.6822
2007-09-12 12:35:00,20.75,20.76,20.75,20.76,103112.84046692608,2.1168,2.1179,2.1168,2.1179,103112.8405
2007-09-12 12:40:00,20.76,20.77,20.72,20.74,263942.9312581064,2.1179,2.1189,2.1138,2.1158,263942.9313
2007-09-12 12:45:00,20.75,20.76,20.74,20.75,112840.46692607005,2.1168,2.1179,2.1158,2.1168,112840.4669
2007-09-12 12:50:00,20.75,20.76,20.75,20.76,81387.80804150454,2.1168,2.1179,2.1168,2.1179,81387.808
2007-09-12 12:55:00,20.76,20.77,20.76,20.77,129377.4319066148,2.1179,2.1189,2.1179,2.1189,129377.4319
2007-09-12 13:00:00,20.77,20.77,20.76,20.76,116083.00907911804,2.1189,2.1189,2.1179,2.1179,116083.0091
2007-09-12 13:05:00,20.76,20.76,20.74,20.76,225356.6796368353,2.1179,2.1179,2.1158,2.1179,225356.6796
2007-09-12 13:10:00,20.76,20.76,20.74,20.75,130998.70298313878,2.1179,2.1179,2.1158,2.1168,130998.703
2007-09-12 13:15:00,20.75,20.76,20.75,20.75,94682.2308690013,2.1168,2.1179,2.1168,2.1168,94682.2309
2007-09-12 13:20:00,20.76,20.76,20.75,20.75,87548.63813229572,2.1179,2.1179,2.1168,2.1168,87548.6381
2007-09-12 13:25:00,20.75,20.77,20.75,20.76,77172.50324254215,2.1168,2.1189,2.1168,2.1179,77172.5032
2007-09-12 13:30:00,20.76,20.76,20.74,20.74,102788.58625162128,2.1179,2.1179,2.1158,2.1158,102788.5863
2007-09-12 13:35:00,20.74,20.76,20.73,20.75,173151.75097276265,2.1158,2.1179,2.1148,2.1168,173151.751
2007-09-12 13:40:00,20.75,20.77,20.74,20.76,205577.17250324256,2.1168,2.1189,2.1158,2.1179,205577.1725
2007-09-12 13:45:00,20.76,20.79,20.76,20.79,201037.61348897536,2.1179,2.1209,2.1179,2.1209,201037.6135
2007-09-12 13:50:00,20.78,20.81,20.78,20.79,295071.33592736704,2.1199,2.123,2.1199,2.1209,295071.3359
2007-09-12 13:55:00,20.79,20.81,20.79,20.81,274967.5745784695,2.1209,2.123,2.1209,2.123,274967.5746
2007-09-12 14:00:00,20.81,20.81,20.8,20.8,164396.88715953307,2.123,2.123,2.1219,2.1219,164396.8872
2007-09-12 14:05:00,20.8,20.82,20.79,20.82,191309.9870298314,2.1219,2.124,2.1209,2.124,191309.987
2007-09-12 14:10:00,20.81,20.82,20.8,20.8,277885.86251621274,2.123,2.124,2.1219,2.1219,277885.8625
2007-09-12 14:15:00,20.8,20.8,20.79,20.8,185149.1569390402,2.1219,2.1219,2.1209,2.1219,185149.1569
2007-09-12 14:20:00,20.8,20.81,20.8,20.8,162451.36186770428,2.1219,2.123,2.1219,2.1219,162451.3619
2007-09-12 14:25:00,20.8,20.81,20.8,20.8,171854.73411154345,2.1219,2.123,2.1219,2.1219,171854.7341
2007-09-12 14:30:00,20.8,20.8,20.8,20.8,183527.8858625162,2.1219,2.1219,2.1219,2.1219,183527.8859
2007-09-12 14:35:00,20.8,20.8,20.79,20.8,179312.58106355384,2.1219,2.1219,2.1209,2.1219,179312.5811
2007-09-12 14:40:00,20.8,20.81,20.8,20.8,226005.1880674449,2.1219,2.123,2.1219,2.1219,226005.1881
2007-09-12 14:45:00,20.8,20.82,20.8,20.82,185473.411154345,2.1219,2.124,2.1219,2.124,185473.4112
2007-09-12 14:50:00,20.81,20.82,20.81,20.82,227950.71335927368,2.123,2.124,2.123,2.124,227950.7134
2007-09-12 14:55:00,20.82,20.82,20.81,20.82,259079.1180285344,2.124,2.124,2.123,2.124,259079.118
2007-09-12 15:00:00,20.82,20.82,20.8,20.81,3062905.317769131,2.124,2.124,2.1219,2.123,3062905.3178
2007-09-12 15:05:00,20.81,20.82,20.81,20.81,342736.7055771725,2.123,2.124,2.123,2.123,342736.7056
2007-09-12 15:10:00,20.81,20.83,20.81,20.82,189040.2075226978,2.123,2.125,2.123,2.124,189040.2075
2007-09-12 15:15:00,20.82,20.83,20.8,20.83,3095330.739299611,2.124,2.125,2.1219,2.125,3095330.7393
2007-09-12 15:20:00,20.83,20.84,20.8,20.83,374513.6186770428,2.125,2.126,2.1219,2.125,374513.6187
2007-09-12 15:25:00,20.83,20.84,20.82,20.83,351815.82360570686,2.125,2.126,2.124,2.125,351815.8236
2007-09-12 15:30:00,20.83,20.83,20.8,20.82,1202983.138780804,2.125,2.125,2.1219,2.124,1202983.1388
2007-09-12 15:35:00,20.82,20.83,20.8,20.82,432555.12321660185,2.124,2.125,2.1219,2.124,432555.1232
2007-09-12 15:40:00,20.82,20.84,20.8,20.84,3342412.451361868,2.124,2.126,2.1219,2.126,3342412.4514
2007-09-12 15:45:00,20.84,20.85,20.83,20.84,629053.17769131,2.126,2.127,2.125,2.126,629053.1777
2007-09-12 15:50:00,20.84,20.86,20.83,20.84,797341.1154345006,2.126,2.1281,2.125,2.126,797341.1154
2007-09-12 15:55:00,20.84,20.84,20.81,20.82,1021076.523994812,2.126,2.126,2.123,2.124,1021076.524
2007-09-13 09:30:00,20.92,21.0,20.91,20.94,1044747.0817120622,2.1342,2.1424,2.1332,2.1362,1044747.0817
2007-09-13 09:35:00,20.93,20.97,20.87,20.87,836900.1297016861,2.1352,2.1393,2.1291,2.1291,836900.1297
2007-09-13 09:40:00,20.87,20.92,20.82,20.88,408884.5654993515,2.1291,2.1342,2.124,2.1301,408884.5655
2007-09-13 09:45:00,20.88,20.88,20.84,20.84,287289.2347600519,2.1301,2.1301,2.126,2.126,287289.2348
2007-09-13 09:50:00,20.84,20.89,20.84,20.89,254863.813229572,2.126,2.1311,2.126,2.1311,254863.8132
2007-09-13 09:55:00,20.89,20.91,20.86,20.88,304798.96238651103,2.1311,2.1332,2.1281,2.1301,304798.9624
2007-09-13 10:00:00,20.88,20.91,20.87,20.87,189040.2075226978,2.1301,2.1332,2.1291,2.1291,189040.2075
2007-09-13 10:05:00,20.87,20.88,20.84,20.85,261348.897535668,2.1291,2.1301,2.126,2.127,261348.8975
2007-09-13 10:10:00,20.84,20.88,20.84,20.86,166666.66666666666,2.126,2.1301,2.126,2.1281,166666.6667
2007-09-13 10:15:00,20.86,20.88,20.84,20.84,204280.1556420233,2.1281,2.1301,2.126,2.126,204280.1556
2007-09-13 10:20:00,20.85,20.86,20.83,20.84,234760.05188067447,2.127,2.1281,2.125,2.126,234760.0519
2007-09-13 10:25:00,20.84,20.86,20.83,20.83,256809.3385214008,2.126,2.1281,2.125,2.125,256809.3385
2007-09-13 10:30:00,20.83,20.85,20.83,20.85,144617.38002594034,2.125,2.127,2.125,2.127,144617.38
2007-09-13 10:35:00,20.85,20.87,20.84,20.87,94033.7224383917,2.127,2.1291,2.126,2.1291,94033.7224
2007-09-13 10:40:00,20.87,20.87,20.85,20.85,85927.36705577173,2.1291,2.1291,2.127,2.127,85927.3671
2007-09-13 10:45:00,20.85,20.88,20.85,20.87,253891.0505836576,2.127,2.1301,2.127,2.1291,253891.0506
2007-09-13 10:50:00,20.87,20.87,20.83,20.83,147535.66796368352,2.1291,2.1291,2.125,2.125,147535.668
2007-09-13 10:55:00,20.83,20.85,20.82,20.84,319390.402075227,2.125,2.127,2.124,2.126,319390.4021
2007-09-13 11:00:00,20.84,20.84,20.82,20.82,178339.81841763944,2.126,2.126,2.124,2.124,178339.8184
2007-09-13 11:05:00,20.82,20.83,20.82,20.82,317769.130998703,2.124,2.125,2.124,2.124,317769.131
2007-09-13 11:10:00,20.82,20.84,20.82,20.82,119001.29701686122,2.124,2.126,2.124,2.124,119001.297
2007-09-13 11:15:00,20.82,20.83,20.81,20.81,421530.47989623866,2.124,2.125,2.123,2.123,421530.4799
2007-09-13 11:20:00,20.81,20.83,20.81,20.82,132295.71984435798,2.123,2.125,2.123,2.124,132295.7198
2007-09-13 11:25:00,20.82,20.82,20.79,20.8,113813.22957198444,2.124,2.124,2.1209,2.1219,113813.2296
2007-09-13 11:30:00,20.8,20.8,20.75,20.75,232166.01815823605,2.1219,2.1219,2.1168,2.1168,232166.0182
2007-09-13 11:35:00,20.75,20.78,20.75,20.77,214332.0363164721,2.1168,2.1199,2.1168,2.1189,214332.0363
2007-09-13 11:40:00,20.77,20.79,20.76,20.77,130350.19455252918,2.1189,2.1209,2.1179,2.1189,130350.1946
2007-09-13 11:45:00,20.77,20.79,20.76,20.76,243190.6614785992,2.1189,2.1209,2.1179,2.1179,243190.6615
2007-09-13 11:50:00,20.76,20.77,20.73,20.73,181582.36057068745,2.1179,2.1189,2.1148,2.1148,181582.3606
2007-09-13 11:55:00,20.74,20.74,20.72,20.73,227302.20492866408,2.1158,2.1158,2.1138,2.1148,227302.2049
2007-09-13 12:00:00,20.73,20.74,20.71,20.71,216926.0700389105,2.1148,2.1158,2.1128,2.1128,216926.07
2007-09-13 12:05:00,20.72,20.73,20.7,20.71,267509.72762645915,2.1138,2.1148,2.1117,2.1128,267509.7276
2007-09-13 12:10:00,20.7,20.72,20.69,20.71,244487.67833981843,2.1117,2.1138,2.1107,2.1128,244487.6783
2007-09-13 12:15:00,20.71,20.72,20.69,20.7,183203.6316472114,2.1128,2.1138,2.1107,2.1117,183203.6316
2007-09-13 12:20:00,20.69,20.7,20.67,20.67,376459.1439688716,2.1107,2.1117,2.1087,2.1087,376459.144
2007-09-13 12:25:00,20.67,20.68,20.67,20.67,378404.6692607004,2.1087,2.1097,2.1087,2.1087,378404.6693
2007-09-13 12:30:00,20.67,20.68,20.66,20.67,349870.29831387807,2.1087,2.1097,2.1077,2.1087,349870.2983
2007-09-13 12:35:00,20.67,20.69,20.67,20.67,333333.3333333333,2.1087,2.1107,2.1087,2.1087,333333.3333
2007-09-13 12:40:00,20.67,20.68,20.66,20.68,321011.673151751,2.1087,2.1097,2.1077,2.1097,321011.6732
2007-09-13 12:45:00,20.67,20.68,20.66,20.67,138132.29571984435,2.1087,2.1097,2.1077,2.1087,138132.2957
2007-09-13 12:50:00,20.67,20.68,20.66,20.66,255836.5758754864,2.1087,2.1097,2.1077,2.1077,255836.5759
2007-09-13 12:55:00,20.66,20.67,20.66,20.67,321984.4357976654,2.1077,2.1087,2.1077,2.1087,321984.4358
2007-09-13 13:00:00,20.67,20.7,20.66,20.69,976653.6964980544,2.1087,2.1117,2.1077,2.1107,976653.6965
2007-09-13 13:05:00,20.68,20.72,20.68,20.69,332036.3164721141,2.1097,2.1138,2.1097,2.1107,332036.3165
2007-09-13 13:10:00,20.69,20.73,20.69,20.73,243190.6614785992,2.1107,2.1148,2.1107,2.1148,243190.6615
2007-09-13 13:15:00,20.73,20.75,20.72,20.73,268482.49027237354,2.1148,2.1168,2.1138,2.1148,268482.4903
2007-09-13 13:20:00,20.72,20.77,20.72,20.76,201361.86770428016,2.1138,2.1189,2.1138,2.1179,201361.8677
2007-09-13 13:25:00,20.76,20.77,20.75,20.76,160830.0907911803,2.1179,2.1189,2.1168,2.1179,160830.0908
2007-09-13 13:30:00,20.77,20.79,20.76,20.78,254215.3047989624,2.1189,2.1209,2.1179,2.1199,254215.3048
2007-09-13 13:35:00,20.78,20.79,20.76,20.76,264915.6939040208,2.1199,2.1209,2.1179,2.1179,264915.6939
2007-09-13 13:40:00,20.76,20.77,20.75,20.75,168612.19195849547,2.1179,2.1189,2.1168,2.1168,168612.192
2007-09-13 13:45:00,20.75,20.76,20.74,20.76,232166.01815823605,2.1168,2.1179,2.1158,2.1179,232166.0182
2007-09-13 13:50:00,20.75,20.76,20.75,20.75,233463.03501945524,2.1168,2.1179,2.1168,2.1168,233463.035
2007-09-13 13:55:00,20.75,20.76,20.74,20.74,221789.8832684825,2.1168,2.1179,2.1158,2.1158,221789.8833
2007-09-13 14:00:00,20.74,20.78,20.74,20.77,229247.73022049287,2.1158,2.1199,2.1158,2.1189,229247.7302
2007-09-13 14:05:00,20.77,20.79,20.76,20.77,293450.06485084305,2.1189,2.1209,2.1179,2.1189,293450.0649
2007-09-13 14:10:00,20.76,20.76,20.75,20.75,218871.5953307393,2.1179,2.1179,2.1168,2.1168,218871.5953
2007-09-13 14:15:00,20.75,20.76,20.74,20.76,315175.0972762646,2.1168,2.1179,2.1158,2.1179,315175.0973
2007-09-13 14:20:00,20.76,20.77,20.72,20.73,421854.73411154345,2.1179,2.1189,2.1138,2.1148,421854.7341
2007-09-13 14:25:00,20.73,20.73,20.68,20.69,293450.06485084305,2.1148,2.1148,2.1097,2.1107,293450.0649
2007-09-13 14:30:00,20.69,20.71,20.69,20.69,211738.0025940337,2.1107,2.1128,2.1107,2.1107,211738.0026
2007-09-13 14:35:00,20.69,20.72,20.69,20.71,255512.3216601816,2.1107,2.1138,2.1107,2.1128,255512.3217
2007-09-13 14:40:00,20.71,20.71,20.69,20.71,414072.6329442283,2.1128,2.1128,2.1107,2.1128,414072.6329
2007-09-13 14:45:00,20.71,20.71,20.67,20.68,337548.63813229575,2.1128,2.1128,2.1087,2.1097,337548.6381
2007-09-13 14:50:00,20.68,20.68,20.67,20.67,219844.3579766537,2.1097,2.1097,2.1087,2.1087,219844.358
2007-09-13 14:55:00,20.68,20.7,20.67,20.68,468871.59533073934,2.1097,2.1117,2.1087,2.1097,468871.5953
2007-09-13 15:00:00,20.68,20.71,20.68,20.7,233787.28923476007,2.1097,2.1128,2.1097,2.1117,233787.2892
2007-09-13 15:05:00,20.7,20.72,20.69,20.7,238651.10246433204,2.1117,2.1138,2.1107,2.1117,238651.1025
2007-09-13 15:10:00,20.69,20.71,20.67,20.67,260051.8806744488,2.1107,2.1128,2.1087,2.1087,260051.8807
2007-09-13 15:15:00,20.67,20.68,20.66,20.66,303177.69130998704,2.1087,2.1097,2.1077,2.1077,303177.6913
2007-09-13 15:20:00,20.66,20.67,20.64,20.66,379053.17769131,2.1077,2.1087,2.1056,2.1077,379053.1777
2007-09-13 15:25:00,20.66,20.67,20.65,20.67,364461.7380025941,2.1077,2.1087,2.1066,2.1087,364461.738
2007-09-13 15:30:00,20.67,20.67,20.65,20.65,337872.89234760054,2.1087,2.1087,2.1066,2.1066,337872.8923
2007-09-13 15:35:00,20.65,20.67,20.65,20.66,384241.2451361868,2.1066,2.1087,2.1066,2.1077,384241.2451
2007-09-13 15:40:00,20.66,20.68,20.66,20.67,459792.4773022049,2.1077,2.1097,2.1077,2.1087,459792.4773
2007-09-13 15:45:00,20.67,20.68,20.64,20.66,738975.3566796369,2.1087,2.1097,2.1056,2.1077,738975.3567
2007-09-13 15:50:00,20.65,20.7,20.65,20.7,602788.5862516213,2.1066,2.1117,2.1066,2.1117,602788.5863
2007-09-13 15:55:00,20.7,20.72,20.69,20.71,1062256.8093385214,2.1117,2.1138,2.1107,2.1128,1062256.8093
2007-09-14 09:30:00,20.66,20.72,20.66,20.67,662451.3618677043,2.1077,2.1138,2.1077,2.1087,662451.3619
2007-09-14 09:35:00,20.68,20.68,20.6,20.61,468223.08690012974,2.1097,2.1097,2.1015,2.1026,468223.0869
2007-09-14 09:40:00,20.61,20.67,20.6,20.63,339818.41763942933,2.1026,2.1087,2.1015,2.1046,339818.4176
2007-09-14 09:45:00,20.63,20.64,20.56,20.6,452334.6303501946,2.1046,2.1056,2.0975,2.1015,452334.6304
2007-09-14 09:50:00,20.6,20.68,20.6,20.63,359273.67055771727,2.1015,2.1097,2.1015,2.1046,359273.6706
2007-09-14 09:55:00,20.63,20.72,20.63,20.71,421854.73411154345,2.1046,2.1138,2.1046,2.1128,421854.7341
2007-09-14 10:00:00,20.71,20.72,20.68,20.7,260376.1348897536,2.1128,2.1138,2.1097,2.1117,260376.1349
2007-09-14 10:05:00,20.7,20.72,20.67,20.68,214656.2905317769,2.1117,2.1138,2.1087,2.1097,214656.2905
2007-09-14 10:10:00,20.67,20.68,20.65,20.66,130025.94033722438,2.1087,2.1097,2.1066,2.1077,130025.9403
2007-09-14 10:15:00,20.66,20.7,20.66,20.68,250648.5084306096,2.1077,2.1117,2.1077,2.1097,250648.5084
2007-09-14 10:20:00,20.68,20.71,20.66,20.66,201037.61348897536,2.1097,2.1128,2.1077,2.1077,201037.6135
2007-09-14 10:25:00,20.66,20.7,20.65,20.68,134889.75356679637,2.1077,2.1117,2.1066,2.1097,134889.7536
2007-09-14 10:30:00,20.68,20.71,20.68,20.71,114137.48378728924,2.1097,2.1128,2.1097,2.1128,114137.4838
2007-09-14 10:35:00,20.71,20.72,20.7,20.71,199416.34241245137,2.1128,2.1138,2.1117,2.1128,199416.3424
2007-09-14 10:40:00,20.71,20.72,20.69,20.72,147535.66796368352,2.1128,2.1138,2.1107,2.1138,147535.668
2007-09-14 10:45:00,20.72,20.75,20.71,20.75,142996.10894941635,2.1138,2.1168,2.1128,2.1168,142996.1089
2007-09-14 10:50:00,20.74,20.74,20.71,20.71,183203.6316472114,2.1158,2.1158,2.1128,2.1128,183203.6316
2007-09-14 10:55:00,20.71,20.75,20.71,20.75,158884.5654993515,2.1128,2.1168,2.1128,2.1168,158884.5655
2007-09-14 11:00:00,20.75,20.76,20.74,20.75,160830.0907911803,2.1168,2.1179,2.1158,2.1168,160830.0908
2007-09-14 11:05:00,20.75,20.75,20.73,20.73,160830.0907911803,2.1168,2.1168,2.1148,2.1148,160830.0908
2007-09-14 11:10:00,20.73,20.75,20.7,20.7,279831.3878080416,2.1148,2.1168,2.1117,2.1117,279831.3878
2007-09-14 11:15:00,20.71,20.73,20.68,20.7,274643.3203631647,2.1128,2.1148,2.1097,2.1117,274643.3204
2007-09-14 11:20:00,20.7,20.71,20.68,20.7,223411.15434500648,2.1117,2.1128,2.1097,2.1117,223411.1543
2007-09-14 11:25:00,20.69,20.71,20.68,20.7,198119.32555123212,2.1107,2.1128,2.1097,2.1117,198119.3256
2007-09-14 11:30:00,20.69,20.79,20.69,20.69,972762.6459143969,2.1107,2.1209,2.1107,2.1107,972762.6459
2007-09-14 11:35:00,20.69,20.71,20.68,20.69,140077.82101167316,2.1107,2.1128,2.1097,2.1107,140077.821
2007-09-14 11:40:00,20.69,20.79,20.69,20.7,325875.48638132296,2.1107,2.1209,2.1107,2.1117,325875.4864
2007-09-14 11:45:00,20.7,20.72,20.7,20.71,77172.50324254215,2.1117,2.1138,2.1117,2.1128,77172.5032
2007-09-14 11:50:00,20.71,20.73,20.71,20.71,119001.29701686122,2.1128,2.1148,2.1128,2.1128,119001.297
2007-09-14 11:55:00,20.71,20.74,20.69,20.71,133916.99092088197,2.1128,2.1158,2.1107,2.1128,133916.9909
2007-09-14 12:00:00,20.71,20.72,20.7,20.72,245460.44098573283,2.1128,2.1138,2.1117,2.1138,245460.441
2007-09-14 12:05:00,20.72,20.74,20.72,20.73,206225.68093385216,2.1138,2.1158,2.1138,2.1148,206225.6809
2007-09-14 12:10:00,20.73,20.74,20.7,20.7,89494.16342412452,2.1148,2.1158,2.1117,2.1117,89494.1634
2007-09-14 12:15:00,20.7,20.71,20.68,20.68,165693.90402075226,2.1117,2.1128,2.1097,2.1097,165693.904
2007-09-14 12:20:00,20.69,20.69,20.67,20.67,169260.70038910507,2.1107,2.1107,2.1087,2.1087,169260.7004
2007-09-14 12:25:00,20.67,20.68,20.67,20.68,65823.6057068742,2.1087,2.1097,2.1087,2.1097,65823.6057
2007-09-14 12:30:00,20.68,20.69,20.67,20.67,137808.04150453955,2.1097,2.1107,2.1087,2.1087,137808.0415
2007-09-14 12:35:00,20.67,20.67,20.65,20.67,94033.7224383917,2.1087,2.1087,2.1066,2.1087,94033.7224
2007-09-14 12:40:00,20.67,20.67,20.65,20.66,110246.43320363163,2.1087,2.1087,2.1066,2.1077,110246.4332
2007-09-14 12:45:00,20.66,20.66,20.63,20.64,180933.85214007783,2.1077,2.1077,2.1046,2.1056,180933.8521
2007-09-14 12:50:00,20.64,20.65,20.63,20.63,136186.77042801556,2.1056,2.1066,2.1046,2.1046,136186.7704
2007-09-14 12:55:00,20.64,20.64,20.61,20.63,192282.74967574576,2.1056,2.1056,2.1026,2.1046,192282.7497
2007-09-14 13:00:00,20.63,20.63,20.61,20.63,116083.00907911804,2.1046,2.1046,2.1026,2.1046,116083.0091
2007-09-14 13:05:00,20.63,20.63,20.6,20.62,182879.3774319066,2.1046,2.1046,2.1015,2.1036,182879.3774
2007-09-14 13:10:00,20.62,20.66,20.62,20.65,166342.41245136186,2.1036,2.1077,2.1036,2.1066,166342.4125
2007-09-14 13:15:00,20.66,20.66,20.65,20.65,92736.7055771725,2.1077,2.1077,2.1066,2.1066,92736.7056
2007-09-14 13:20:00,20.66,20.66,20.65,20.66,113813.22957198444,2.1077,2.1077,2.1066,2.1077,113813.2296
2007-09-14 13:25:00,20.66,20.68,20.65,20.66,152075.22697795072,2.1077,2.1097,2.1066,2.1077,152075.227
2007-09-14 13:30:00,20.66,20.66,20.65,20.66,61932.5551232166,2.1077,2.1077,2.1066,2.1077,61932.5551
2007-09-14 13:35:00,20.66,20.66,20.63,20.65,163099.87029831388,2.1077,2.1077,2.1046,2.1066,163099.8703
2007-09-14 13:40:00,20.65,20.66,20.63,20.65,169260.70038910507,2.1066,2.1077,2.1046,2.1066,169260.7004
2007-09-14 13:45:00,20.64,20.68,20.64,20.68,282425.4215304799,2.1056,2.1097,2.1056,2.1097,282425.4215
2007-09-14 13:50:00,20.68,20.7,20.68,20.69,136511.02464332036,2.1097,2.1117,2.1097,2.1107,136511.0246
2007-09-14 13:55:00,20.69,20.71,20.67,20.69,218223.0869001297,2.1107,2.1128,2.1087,2.1107,218223.0869
2007-09-14 14:00:00,20.69,20.71,20.67,20.67,141699.09208819715,2.1107,2.1128,2.1087,2.1087,141699.0921
2007-09-14 14:05:00,20.68,20.68,20.64,20.65,142023.34630350195,2.1097,2.1097,2.1056,2.1066,142023.3463
2007-09-14 14:10:00,20.65,20.66,20.65,20.65,75875.48638132296,2.1066,2.1077,2.1066,2.1066,75875.4864
2007-09-14 14:15:00,20.65,20.66,20.64,20.66,251621.271076524,2.1066,2.1077,2.1056,2.1077,251621.2711
2007-09-14 14:20:00,20.66,20.68,20.65,20.68,194228.27496757457,2.1077,2.1097,2.1066,2.1097,194228.275
2007-09-14 14:25:00,20.68,20.68,20.67,20.67,122892.3476005188,2.1097,2.1097,2.1087,2.1087,122892.3476
2007-09-14 14:30:00,20.67,20.69,20.67,20.69,138456.54993514917,2.1087,2.1107,2.1087,2.1107,138456.5499
2007-09-14 14:35:00,20.69,20.69,20.66,20.66,107652.39948119326,2.1107,2.1107,2.1077,2.1077,107652.3995
2007-09-14 14:40:00,20.66,20.67,20.66,20.66,173151.75097276265,2.1077,2.1087,2.1077,2.1077,173151.751
2007-09-14 14:45:00,20.67,20.68,20.66,20.68,208171.2062256809,2.1087,2.1097,2.1077,2.1097,208171.2062
2007-09-14 14:50:00,20.68,20.69,20.66,20.67,324902.72373540857,2.1097,2.1107,2.1077,2.1087,324902.7237
2007-09-14 14:55:00,20.67,20.68,20.66,20.68,264915.6939040208,2.1087,2.1097,2.1077,2.1097,264915.6939
2007-09-14 15:00:00,20.67,20.68,20.66,20.68,192607.00389105052,2.1087,2.1097,2.1077,2.1097,192607.0039
2007-09-14 15:05:00,20.67,20.68,20.67,20.67,149481.1932555123,2.1087,2.1097,2.1087,2.1087,149481.1933
2007-09-14 15:10:00,20.67,20.67,20.66,20.67,162127.10765239949,2.1087,2.1087,2.1077,2.1087,162127.1077
2007-09-14 15:15:00,20.67,20.68,20.66,20.66,336575.8754863813,2.1087,2.1097,2.1077,2.1077,336575.8755
2007-09-14 15:20:00,20.67,20.69,20.66,20.69,199416.34241245137,2.1087,2.1107,2.1077,2.1107,199416.3424
2007-09-14 15:25:00,20.68,20.69,20.68,20.68,222762.64591439688,2.1097,2.1107,2.1097,2.1097,222762.6459
2007-09-14 15:30:00,20.68,20.68,20.66,20.68,203631.6472114137,2.1097,2.1097,2.1077,2.1097,203631.6472
2007-09-14 15:35:00,20.68,20.68,20.66,20.67,305447.47081712063,2.1097,2.1097,2.1077,2.1087,305447.4708
2007-09-14 15:40:00,20.67,20.71,20.67,20.69,657587.5486381323,2.1087,2.1128,2.1087,2.1107,657587.5486
2007-09-14 15:45:00,20.69,20.71,20.68,20.68,253242.542153048,2.1107,2.1128,2.1097,2.1097,253242.5422
2007-09-14 15:50:00,20.68,20.72,20.68,20.7,542153.0479896239,2.1097,2.1138,2.1097,2.1117,542153.048
2007-09-14 15:55:00,20.7,20.7,20.67,20.67,610246.4332036317,2.1117,2.1117,2.1087,2.1087,610246.4332
2007-09-17 09:30:00,20.69,20.75,20.59,20.73,928988.3268482492,2.1107,2.1168,2.1005,2.1148,928988.3268
2007-09-17 09:35:00,20.73,20.75,20.67,20.67,399481.19325551233,2.1148,2.1168,2.1087,2.1087,399481.1933
2007-09-17 09:40:00,20.67,20.74,20.67,20.74,286640.7263294423,2.1087,2.1158,2.1087,2.1158,286640.7263
2007-09-17 09:45:00,20.74,20.81,20.74,20.81,307392.9961089494,2.1158,2.123,2.1158,2.123,307392.9961
2007-09-17 09:50:00,20.81,20.81,20.74,20.75,441958.495460441,2.123,2.123,2.1158,2.1168,441958.4955
2007-09-17 09:55:00,20.75,20.81,20.71,20.81,320038.9105058366,2.1168,2.123,2.1128,2.123,320038.9105
2007-09-17 10:00:00,20.81,20.83,20.8,20.81,452983.1387808042,2.123,2.125,2.1219,2.123,452983.1388
2007-09-17 10:05:00,20.81,20.83,20.72,20.75,479571.98443579767,2.123,2.125,2.1138,2.1168,479571.9844
2007-09-17 10:10:00,20.75,20.75,20.67,20.68,391050.58365758753,2.1168,2.1168,2.1087,2.1097,391050.5837
2007-09-17 10:15:00,20.68,20.72,20.68,20.72,218871.5953307393,2.1097,2.1138,2.1097,2.1138,218871.5953
2007-09-17 10:20:00,20.72,20.78,20.72,20.74,259079.1180285344,2.1138,2.1199,2.1138,2.1158,259079.118
2007-09-17 10:25:00,20.74,20.76,20.72,20.76,200389.10505836576,2.1158,2.1179,2.1138,2.1179,200389.1051
2007-09-17 10:30:00,20.76,20.78,20.74,20.76,319714.6562905318,2.1179,2.1199,2.1158,2.1179,319714.6563
2007-09-17 10:35:00,20.76,20.77,20.73,20.73,243190.6614785992,2.1179,2.1189,2.1148,2.1148,243190.6615
2007-09-17 10:40:00,20.73,20.77,20.72,20.76,233138.78080415045,2.1148,2.1189,2.1138,2.1179,233138.7808
2007-09-17 10:45:00,20.76,20.77,20.75,20.75,185149.1569390402,2.1179,2.1189,2.1168,2.1168,185149.1569
2007-09-17 10:50:00,20.75,20.8,20.74,20.79,309014.2671854734,2.1168,2.1219,2.1158,2.1209,309014.2672
2007-09-17 10:55:00,20.79,20.8,20.78,20.8,260700.3891050584,2.1209,2.1219,2.1199,2.1219,260700.3891
2007-09-17 11:00:00,20.8,20.82,20.8,20.81,178988.32684824904,2.1219,2.124,2.1219,2.123,178988.3268
2007-09-17 11:05:00,20.81,20.83,20.8,20.8,146562.90531776912,2.123,2.125,2.1219,2.1219,146562.9053
2007-09-17 11:10:00,20.8,20.82,20.79,20.8,214007.7821011673,2.1219,2.124,2.1209,2.1219,214007.7821
2007-09-17 11:15:00,20.81,20.81,20.76,20.78,283398.1841763943,2.123,2.123,2.1179,2.1199,283398.1842
2007-09-17 11:20:00,20.78,20.8,20.76,20.76,165693.90402075226,2.1199,2.1219,2.1179,2.1179,165693.904
2007-09-17 11:25:00,20.76,20.77,20.73,20.76,195849.5460440986,2.1179,2.1189,2.1148,2.1179,195849.546
2007-09-17 11:30:00,20.76,20.77,20.74,20.76,143968.87159533074,2.1179,2.1189,2.1158,2.1179,143968.8716
2007-09-17 11:35:00,20.77,20.77,20.73,20.74,135538.26199740596,2.1189,2.1189,2.1148,2.1158,135538.262
2007-09-17 11:40:00,20.74,20.76,20.72,20.76,76199.74059662776,2.1158,2.1179,2.1138,2.1179,76199.7406
2007-09-17 11:45:00,20.76,20.76,20.72,20.73,98249.0272373541,2.1179,2.1179,2.1138,2.1148,98249.0272
2007-09-17 11:50:00,20.73,20.73,20.7,20.71,168287.93774319068,2.1148,2.1148,2.1117,2.1128,168287.9377
2007-09-17 11:55:00,20.71,20.72,20.69,20.7,142996.10894941635,2.1128,2.1138,2.1107,2.1117,142996.1089
2007-09-17 12:00:00,20.7,20.71,20.66,20.67,384565.4993514916,2.1117,2.1128,2.1077,2.1087,384565.4994
2007-09-17 12:05:00,20.67,20.67,20.63,20.67,407911.8028534371,2.1087,2.1087,2.1046,2.1087,407911.8029
2007-09-17 12:10:00,20.67,20.67,20.65,20.67,132619.97405966278,2.1087,2.1087,2.1066,2.1087,132619.9741
2007-09-17 12:15:00,20.67,20.68,20.65,20.66,167315.17509727628,2.1087,2.1097,2.1066,2.1077,167315.1751
2007-09-17 12:20:00,20.66,20.66,20.63,20.64,178988.32684824904,2.1077,2.1077,2.1046,2.1056,178988.3268
2007-09-17 12:25:00,20.65,20.66,20.64,20.66,215629.05317769133,2.1066,2.1077,2.1056,2.1077,215629.0532
2007-09-17 12:30:00,20.66,20.68,20.65,20.68,157587.5486381323,2.1077,2.1097,2.1066,2.1097,157587.5486
2007-09-17 12:35:00,20.68,20.7,20.68,20.69,164072.63294422827,2.1097,2.1117,2.1097,2.1107,164072.6329
2007-09-17 12:40:00,20.69,20.69,20.68,20.69,76199.74059662776,2.1107,2.1107,2.1097,2.1107,76199.7406
2007-09-17 12:45:00,20.69,20.7,20.68,20.68,120622.5680933852,2.1107,2.1117,2.1097,2.1097,120622.5681
2007-09-17 12:50:00,20.69,20.69,20.67,20.68,61608.300907911806,2.1107,2.1107,2.1087,2.1097,61608.3009
2007-09-17 12:55:00,20.68,20.69,20.68,20.69,142347.60051880675,2.1097,2.1107,2.1097,2.1107,142347.6005
2007-09-17 13:00:00,20.69,20.69,20.67,20.68,138132.29571984435,2.1107,2.1107,2.1087,2.1097,138132.2957
2007-09-17 13:05:00,20.68,20.68,20.65,20.66,254539.5590142672,2.1097,2.1097,2.1066,2.1077,254539.559
2007-09-17 13:10:00,20.66,20.68,20.66,20.67,118028.53437094684,2.1077,2.1097,2.1077,2.1087,118028.5344
2007-09-17 13:15:00,20.67,20.69,20.67,20.68,97276.26459143969,2.1087,2.1107,2.1087,2.1097,97276.2646
2007-09-17 13:20:00,20.68,20.68,20.67,20.68,76848.24902723735,2.1097,2.1097,2.1087,2.1097,76848.249
2007-09-17 13:25:00,20.68,20.68,20.67,20.68,131971.4656290532,2.1097,2.1097,2.1087,2.1097,131971.4656
2007-09-17 13:30:00,20.68,20.68,20.67,20.67,216277.5616083009,2.1097,2.1097,2.1087,2.1087,216277.5616
2007-09-17 13:35:00,20.67,20.68,20.66,20.67,138780.80415045397,2.1087,2.1097,2.1077,2.1087,138780.8042
2007-09-17 13:40:00,20.68,20.69,20.67,20.69,137483.78728923475,2.1097,2.1107,2.1087,2.1107,137483.7873
2007-09-17 13:45:00,20.69,20.71,20.69,20.7,123540.8560311284,2.1107,2.1128,2.1107,2.1117,123540.856
2007-09-17 13:50:00,20.7,20.71,20.69,20.7,80090.79118028535,2.1117,2.1128,2.1107,2.1117,80090.7912
2007-09-17 13:55:00,20.7,20.7,20.68,20.68,161154.3450064851,2.1117,2.1117,2.1097,2.1097,161154.345
2007-09-17 14:00:00,20.68,20.68,20.67,20.68,234435.79766536967,2.1097,2.1097,2.1087,2.1097,234435.7977
2007-09-17 14:05:00,20.68,20.69,20.68,20.68,202334.6303501945,2.1097,2.1107,2.1097,2.1097,202334.6304
2007-09-17 14:10:00,20.68,20.7,20.68,20.69,159208.8197146563,2.1097,2.1117,2.1097,2.1107,159208.8197
2007-09-17 14:15:00,20.69,20.7,20.68,20.7,179961.08949416343,2.1107,2.1117,2.1097,2.1117,179961.0895
2007-09-17 14:20:00,20.69,20.7,20.68,20.69,142996.10894941635,2.1107,2.1117,2.1097,2.1107,142996.1089
2007-09-17 14:25:00,20.69,20.74,20.69,20.72,224059.66277561607,2.1107,2.1158,2.1107,2.1138,224059.6628
2007-09-17 14:30:00,20.72,20.75,20.72,20.73,199092.08819714657,2.1138,2.1168,2.1138,2.1148,199092.0882
2007-09-17 14:35:00,20.73,20.75,20.73,20.74,195849.5460440986,2.1148,2.1168,2.1148,2.1158,195849.546
2007-09-17 14:40:00,20.75,20.76,20.73,20.76,116407.26329442282,2.1168,2.1179,2.1148,2.1179,116407.2633
2007-09-17 14:45:00,20.76,20.76,20.74,20.75,121271.0765239948,2.1179,2.1179,2.1158,2.1168,121271.0765
2007-09-17 14:50:00,20.75,20.75,20.73,20.74,127107.6523994812,2.1168,2.1168,2.1148,2.1158,127107.6524
2007-09-17 14:55:00,20.74,20.75,20.74,20.74,136835.27885862516,2.1158,2.1168,2.1158,2.1158,136835.2789
2007-09-17 15:00:00,20.74,20.75,20.73,20.73,150453.95590142673,2.1158,2.1168,2.1148,2.1148,150453.9559
2007-09-17 15:05:00,20.73,20.74,20.72,20.73,146887.15953307392,2.1148,2.1158,2.1138,2.1148,146887.1595
2007-09-17 15:10:00,20.73,20.76,20.72,20.76,145265.88845654993,2.1148,2.1179,2.1138,2.1179,145265.8885
2007-09-17 15:15:00,20.76,20.76,20.72,20.75,195525.29182879376,2.1179,2.1179,2.1138,2.1168,195525.2918
2007-09-17 15:20:00,20.75,20.75,20.73,20.74,141374.83787289236,2.1168,2.1168,2.1148,2.1158,141374.8379
2007-09-17 15:25:00,20.74,20.74,20.69,20.69,174773.02204928664,2.1158,2.1158,2.1107,2.1107,174773.022
2007-09-17 15:30:00,20.69,20.7,20.68,20.69,266212.71076524,2.1107,2.1117,2.1097,2.1107,266212.7108
2007-09-17 15:35:00,20.69,20.69,20.67,20.69,261348.897535668,2.1107,2.1107,2.1087,2.1107,261348.8975
2007-09-17 15:40:00,20.68,20.69,20.67,20.68,391699.0920881972,2.1097,2.1107,2.1087,2.1097,391699.0921
2007-09-17 15:45:00,20.68,20.68,20.66,20.67,360894.94163424126,2.1097,2.1097,2.1077,2.1087,360894.9416
2007-09-17 15:50:00,20.67,20.68,20.66,20.68,466926.0700389105,2.1087,2.1097,2.1077,2.1097,466926.07
2007-09-17 15:55:00,20.68,20.68,20.67,20.67,408236.0570687419,2.1097,2.1097,2.1087,2.1087,408236.0571
2007-09-18 09:30:00,20.78,20.81,20.66,20.79,488326.8482490273,2.1199,2.123,2.1077,2.1209,488326.8482
2007-09-18 09:35:00,20.79,20.8,20.78,20.79,187743.1906614786,2.1209,2.1219,2.1199,2.1209,187743.1907
2007-09-18 09:40:00,20.79,20.79,20.75,20.76,346303.5019455253,2.1209,2.1209,2.1168,2.1179,346303.5019
2007-09-18 09:45:00,20.76,20.77,20.71,20.71,180933.85214007783,2.1179,2.1189,2.1128,2.1128,180933.8521
2007-09-18 09:50:00,20.71,20.77,20.7,20.75,228599.22178988328,2.1128,2.1189,2.1117,2.1168,228599.2218
2007-09-18 09:55:00,20.75,20.76,20.74,20.76,106679.63683527886,2.1168,2.1179,2.1158,2.1179,106679.6368
2007-09-18 10:00:00,20.76,20.78,20.76,20.76,117055.77172503243,2.1179,2.1199,2.1179,2.1179,117055.7717
2007-09-18 10:05:00,20.76,20.77,20.76,20.77,109922.17898832684,2.1179,2.1189,2.1179,2.1189,109922.179
2007-09-18 10:10:00,20.78,20.78,20.74,20.77,165693.90402075226,2.1199,2.1199,2.1158,2.1189,165693.904
2007-09-18 10:15:00,20.77,20.78,20.77,20.77,51232.16601815824,2.1189,2.1199,2.1189,2.1189,51232.166
2007-09-18 10:20:00,20.78,20.79,20.77,20.78,76523.99481193256,2.1199,2.1209,2.1189,2.1199,76523.9948
2007-09-18 10:25:00,20.78,20.78,20.76,20.76,250324.2542153048,2.1199,2.1199,2.1179,2.1179,250324.2542
2007-09-18 10:30:00,20.77,20.8,20.76,20.76,144941.63424124513,2.1189,2.1219,2.1179,2.1179,144941.6342
2007-09-18 10:35:00,20.76,20.78,20.76,20.78,100518.80674448768,2.1179,2.1199,2.1179,2.1199,100518.8067
2007-09-18 10:40:00,20.77,20.8,20.77,20.78,119974.05966277562,2.1189,2.1219,2.1189,2.1199,119974.0597
2007-09-18 10:45:00,20.79,20.79,20.78,20.78,83981.84176394294,2.1209,2.1209,2.1199,2.1199,83981.8418
2007-09-18 10:50:00,20.77,20.79,20.76,20.79,137483.78728923475,2.1189,2.1209,2.1179,2.1209,137483.7873
2007-09-18 10:55:00,20.79,20.8,20.78,20.8,204280.1556420233,2.1209,2.1219,2.1199,2.1219,204280.1556
2007-09-18 11:00:00,20.8,20.81,20.78,20.8,252918.2879377432,2.1219,2.123,2.1199,2.1219,252918.2879
2007-09-18 11:05:00,20.8,20.82,20.79,20.81,344682.2308690013,2.1219,2.124,2.1209,2.123,344682.2309
2007-09-18 11:10:00,20.81,20.88,20.81,20.86,306095.9792477302,2.123,2.1301,2.123,2.1281,306095.9792
2007-09-18 11:15:00,20.86,20.86,20.81,20.81,192607.00389105052,2.1281,2.1281,2.123,2.123,192607.0039
2007-09-18 11:20:00,20.81,20.82,20.8,20.81,175097.27626459143,2.123,2.124,2.1219,2.123,175097.2763
2007-09-18 11:25:00,20.8,20.82,20.8,20.81,258106.35538262,2.1219,2.124,2.1219,2.123,258106.3554
2007-09-18 11:30:00,20.81,20.84,20.81,20.83,182879.3774319066,2.123,2.126,2.123,2.125,182879.3774
2007-09-18 11:35:00,20.84,20.84,20.8,20.8,116407.26329442282,2.126,2.126,2.1219,2.1219,116407.2633
2007-09-18 11:40:00,20.8,20.81,20.8,20.8,134565.49935149157,2.1219,2.123,2.1219,2.1219,134565.4994
2007-09-18 11:45:00,20.8,20.8,20.8,20.8,112191.95849546044,2.1219,2.1219,2.1219,2.1219,112191.9585
2007-09-18 11:50:00,20.8,20.81,20.8,20.8,69390.40207522699,2.1219,2.123,2.1219,2.1219,69390.4021
2007-09-18 11:55:00,20.8,20.8,20.76,20.77,144941.63424124513,2.1219,2.1219,2.1179,2.1189,144941.6342
2007-09-18 12:00:00,20.77,20.78,20.76,20.76,86900.12970168612,2.1189,2.1199,2.1179,2.1179,86900.1297
2007-09-18 12:05:00,20.76,20.77,20.76,20.77,96952.01037613487,2.1179,2.1189,2.1179,2.1189,96952.0104
2007-09-18 12:10:00,20.77,20.77,20.75,20.75,94682.2308690013,2.1189,2.1189,2.1168,2.1168,94682.2309
2007-09-18 12:15:00,20.75,20.76,20.75,20.75,132944.22827496758,2.1168,2.1179,2.1168,2.1168,132944.2283
2007-09-18 12:20:00,20.75,20.75,20.73,20.74,153696.4980544747,2.1168,2.1168,2.1148,2.1158,153696.4981
2007-09-18 12:25:00,20.74,20.74,20.74,20.74,87548.63813229572,2.1158,2.1158,2.1158,2.1158,87548.6381
2007-09-18 12:30:00,20.74,20.76,20.74,20.76,147535.66796368352,2.1158,2.1179,2.1158,2.1179,147535.668
2007-09-18 12:35:00,20.76,20.76,20.75,20.75,77172.50324254215,2.1179,2.1179,2.1168,2.1168,77172.5032
2007-09-18 12:40:00,20.75,20.77,20.75,20.77,128728.9234760052,2.1168,2.1189,2.1168,2.1189,128728.9235
2007-09-18 12:45:00,20.77,20.78,20.76,20.77,111867.70428015564,2.1189,2.1199,2.1179,2.1189,111867.7043
2007-09-18 12:50:00,20.77,20.77,20.76,20.76,51232.16601815824,2.1189,2.1189,2.1179,2.1179,51232.166
2007-09-18 12:55:00,20.77,20.77,20.76,20.76,60311.284046692606,2.1189,2.1189,2.1179,2.1179,60311.284
2007-09-18 13:00:00,20.76,20.76,20.74,20.74,117704.28015564205,2.1179,2.1179,2.1158,2.1158,117704.2802
2007-09-18 13:05:00,20.74,20.74,20.72,20.72,165369.6498054475,2.1158,2.1158,2.1138,2.1138,165369.6498
2007-09-18 13:10:00,20.72,20.75,20.72,20.73,105058.36575875488,2.1138,2.1168,2.1138,2.1148,105058.3658
2007-09-18 13:15:00,20.74,20.75,20.74,20.75,77821.01167315175,2.1158,2.1168,2.1158,2.1168,77821.0117
2007-09-18 13:20:00,20.75,20.75,20.73,20.73,51232.16601815824,2.1168,2.1168,2.1148,2.1148,51232.166
2007-09-18 13:25:00,20.73,20.74,20.73,20.73,56095.97924773023,2.1148,2.1158,2.1148,2.1148,56095.9792
2007-09-18 13:30:00,20.73,20.75,20.73,20.74,82684.82490272373,2.1148,2.1168,2.1148,2.1158,82684.8249
2007-09-18 13:35:00,20.74,20.75,20.72,20.73,125486.3813229572,2.1158,2.1168,2.1138,2.1148,125486.3813
2007-09-18 13:40:00,20.74,20.74,20.72,20.72,84954.60440985733,2.1158,2.1158,2.1138,2.1138,84954.6044
2007-09-18 13:45:00,20.72,20.74,20.71,20.74,172827.49675745785,2.1138,2.1158,2.1128,2.1158,172827.4968
2007-09-18 13:50:00,20.74,20.76,20.72,20.75,143644.61738002594,2.1158,2.1179,2.1138,2.1168,143644.6174
2007-09-18 13:55:00,20.75,20.76,20.74,20.74,67444.87678339818,2.1168,2.1179,2.1158,2.1158,67444.8768
2007-09-18 14:00:00,20.74,20.75,20.73,20.73,75226.97795071336,2.1158,2.1168,2.1148,2.1148,75226.978
2007-09-18 14:05:00,20.73,20.73,20.71,20.72,172178.98832684825,2.1148,2.1148,2.1128,2.1138,172178.9883
2007-09-18 14:10:00,20.72,20.72,20.69,20.7,189364.4617380026,2.1138,2.1138,2.1107,2.1117,189364.4617
2007-09-18 14:15:00,20.71,20.97,20.71,20.86,1063553.8261997406,2.1128,2.1393,2.1128,2.1281,1063553.8262
2007-09-18 14:20:00,20.87,20.97,20.82,20.86,758106.35538262,2.1291,2.1393,2.124,2.1281,758106.3554
2007-09-18 14:25:00,20.85,20.88,20.83,20.85,791828.7937743191,2.127,2.1301,2.125,2.127,791828.7938
2007-09-18 14:30:00,20.84,20.88,20.84,20.86,474383.9169909209,2.126,2.1301,2.126,2.1281,474383.917
2007-09-18 14:35:00,20.87,20.92,20.85,20.9,527561.6083009079,2.1291,2.1342,2.127,2.1321,527561.6083
2007-09-18 14:40:00,20.9,20.92,20.88,20.89,273346.3035019455,2.1321,2.1342,2.1301,2.1311,273346.3035
2007-09-18 14:45:00,20.89,20.94,20.89,20.93,363488.9753566797,2.1311,2.1362,2.1311,2.1352,363488.9754
2007-09-18 14:50:00,20.92,20.95,20.91,20.93,434500.6485084306,2.1342,2.1373,2.1332,2.1352,434500.6485
2007-09-18 14:55:00,20.93,20.96,20.92,20.94,464656.2905317769,2.1352,2.1383,2.1342,2.1362,464656.2905
2007-09-18 15:00:00,20.94,20.94,20.88,20.9,589169.9092088197,2.1362,2.1362,2.1301,2.1321,589169.9092
2007-09-18 15:05:00,20.9,20.93,20.9,20.92,283722.4383916991,2.1321,2.1352,2.1321,2.1342,283722.4384
2007-09-18 15:10:00,20.92,20.97,20.91,20.95,475032.4254215305,2.1342,2.1393,2.1332,2.1373,475032.4254
2007-09-18 15:15:00,20.95,20.98,20.94,20.97,649805.4474708171,2.1373,2.1403,2.1362,2.1393,649805.4475
2007-09-18 15:20:00,20.97,20.98,20.96,20.97,422178.98832684825,2.1393,2.1403,2.1383,2.1393,422178.9883
2007-09-18 15:25:00,20.97,20.97,20.94,20.94,308690.0129701686,2.1393,2.1393,2.1362,2.1362,308690.013
2007-09-18 15:30:00,20.94,20.97,20.92,20.97,435149.1569390402,2.1362,2.1393,2.1342,2.1393,435149.1569
2007-09-18 15:35:00,20.96,20.97,20.94,20.96,467574.57846952014,2.1383,2.1393,2.1362,2.1383,467574.5785
2007-09-18 15:40:00,20.96,21.0,20.96,20.97,882619.9740596628,2.1383,2.1424,2.1383,2.1393,882619.9741
2007-09-18 15:45:00,20.97,21.0,20.97,20.99,697470.8171206226,2.1393,2.1424,2.1393,2.1413,697470.8171
2007-09-18 15:50:00,20.99,21.0,20.96,20.97,706549.935149157,2.1413,2.1424,2.1383,2.1393,706549.9351
2007-09-18 15:55:00,20.97,20.99,20.96,20.98,1102788.5862516214,2.1393,2.1413,2.1383,2.1403,1102788.5863
2007-09-19 09:30:00,21.08,21.15,20.99,21.02,1268158.2360570687,2.1505,2.1577,2.1413,2.1444,1268158.2361
2007-09-19 09:35:00,21.02,21.06,21.01,21.04,535667.9636835279,2.1444,2.1485,2.1434,2.1464,535667.9637
2007-09-19 09:40:00,21.04,21.06,21.02,21.04,391374.8378728924,2.1464,2.1485,2.1444,2.1464,391374.8379
2007-09-19 09:45:00,21.03,21.06,20.97,20.98,554798.962386511,2.1454,2.1485,2.1393,2.1403,554798.9624
2007-09-19 09:50:00,20.98,21.08,20.98,21.07,701686.1219195849,2.1403,2.1505,2.1403,2.1495,701686.1219
2007-09-19 09:55:00,21.07,21.07,21.04,21.06,346952.0103761349,2.1495,2.1495,2.1464,2.1485,346952.0104
2007-09-19 10:00:00,21.06,21.06,21.03,21.04,379053.17769131,2.1485,2.1485,2.1454,2.1464,379053.1777
2007-09-19 10:05:00,21.04,21.06,21.02,21.03,245784.69520103763,2.1464,2.1485,2.1444,2.1454,245784.6952
2007-09-19 10:10:00,21.03,21.1,21.03,21.09,442282.7496757458,2.1454,2.1526,2.1454,2.1515,442282.7497
2007-09-19 10:15:00,21.09,21.1,21.05,21.06,390077.82101167314,2.1515,2.1526,2.1475,2.1485,390077.821
2007-09-19 10:20:00,21.05,21.06,21.02,21.03,560959.7924773023,2.1475,2.1485,2.1444,2.1454,560959.7925
2007-09-19 10:25:00,21.03,21.03,21.01,21.02,698767.8339818418,2.1454,2.1454,2.1434,2.1444,698767.834
2007-09-19 10:30:00,21.02,21.03,21.02,21.03,263942.9312581064,2.1444,2.1454,2.1444,2.1454,263942.9313
2007-09-19 10:35:00,21.03,21.03,21.02,21.03,204604.4098573281,2.1454,2.1454,2.1444,2.1454,204604.4099
2007-09-19 10:40:00,21.03,21.05,21.02,21.05,281128.4046692607,2.1454,2.1475,2.1444,2.1475,281128.4047
2007-09-19 10:45:00,21.05,21.05,20.98,20.99,539559.0142671855,2.1475,2.1475,2.1403,2.1413,539559.0143
2007-09-19 10:50:00,20.99,21.0,20.97,20.97,348897.5356679637,2.1413,2.1424,2.1393,2.1393,348897.5357
2007-09-19 10:55:00,20.98,21.01,20.97,21.01,426718.5473411154,2.1403,2.1434,2.1393,2.1434,426718.5473
2007-09-19 11:00:00,21.01,21.02,21.0,21.0,281452.6588845655,2.1434,2.1444,2.1424,2.1424,281452.6589
2007-09-19 11:05:00,21.0,21.02,21.0,21.01,225032.4254215305,2.1424,2.1444,2.1424,2.1434,225032.4254
2007-09-19 11:10:00,21.01,21.04,21.01,21.04,544422.8274967575,2.1434,2.1464,2.1434,2.1464,544422.8275
2007-09-19 11:15:00,21.04,21.05,21.04,21.05,451686.121919585,2.1464,2.1475,2.1464,2.1475,451686.1219
2007-09-19 11:20:00,21.05,21.05,21.04,21.04,294747.08171206224,2.1475,2.1475,2.1464,2.1464,294747.0817
2007-09-19 11:25:00,21.04,21.05,21.04,21.05,335927.36705577176,2.1464,2.1475,2.1464,2.1475,335927.3671
2007-09-19 11:30:00,21.05,21.06,21.03,21.05,389753.56679636834,2.1475,2.1485,2.1454,2.1475,389753.5668
2007-09-19 11:35:00,21.06,21.06,21.04,21.05,450713.3592736706,2.1485,2.1485,2.1464,2.1475,450713.3593
2007-09-19 11:40:00,21.05,21.05,21.02,21.03,521725.0324254215,2.1475,2.1475,2.1444,2.1454,521725.0324
2007-09-19 11:45:00,21.03,21.04,21.01,21.02,356679.6368352789,2.1454,2.1464,2.1434,2.1444,356679.6368
2007-09-19 11:50:00,21.01,21.03,21.01,21.03,401750.9727626459,2.1434,2.1454,2.1434,2.1454,401750.9728
2007-09-19 11:55:00,21.03,21.04,21.0,21.02,321660.1815823606,2.1454,2.1464,2.1424,2.1444,321660.1816
2007-09-19 12:00:00,21.02,21.04,21.01,21.03,252594.0337224384,2.1444,2.1464,2.1434,2.1454,252594.0337
2007-09-19 12:05:00,21.03,21.05,21.0,21.05,1050259.403372244,2.1454,2.1475,2.1424,2.1475,1050259.4034
2007-09-19 12:10:00,21.05,21.06,21.05,21.05,359922.17898832686,2.1475,2.1485,2.1475,2.1475,359922.179
2007-09-19 12:15:00,21.05,21.06,21.05,21.05,252918.2879377432,2.1475,2.1485,2.1475,2.1475,252918.2879
2007-09-19 12:20:00,21.05,21.05,21.03,21.05,181258.10635538265,2.1475,2.1475,2.1454,2.1475,181258.1064
2007-09-19 12:25:00,21.05,21.05,21.03,21.05,210440.98573281453,2.1475,2.1475,2.1454,2.1475,210440.9857
2007-09-19 12:30:00,21.05,21.06,21.04,21.05,195525.29182879376,2.1475,2.1485,2.1464,2.1475,195525.2918
2007-09-19 12:35:00,21.04,21.05,21.04,21.05,193255.51232166012,2.1464,2.1475,2.1464,2.1475,193255.5123
2007-09-19 12:40:00,21.05,21.06,21.04,21.06,283722.4383916991,2.1475,2.1485,2.1464,2.1485,283722.4384
2007-09-19 12:45:00,21.06,21.11,21.06,21.09,906939.0402075228,2.1485,2.1536,2.1485,2.1515,906939.0402
2007-09-19 12:50:00,21.09,21.11,21.09,21.1,230544.7470817121,2.1515,2.1536,2.1515,2.1526,230544.7471
2007-09-19 12:55:00,21.1,21.11,21.09,21.09,247730.2204928664,2.1526,2.1536,2.1515,2.1515,247730.2205
2007-09-19 13:00:00,21.09,21.1,21.09,21.09,266861.21919584955,2.1515,2.1526,2.1515,2.1515,266861.2192
2007-09-19 13:05:00,21.09,21.1,21.08,21.1,176718.54734111545,2.1515,2.1526,2.1505,2.1526,176718.5473
2007-09-19 13:10:00,21.1,21.11,21.09,21.09,405966.2775616083,2.1526,2.1536,2.1515,2.1515,405966.2776
2007-09-19 13:15:00,21.09,21.11,21.09,21.09,256160.8300907912,2.1515,2.1536,2.1515,2.1515,256160.8301
2007-09-19 13:20:00,21.09,21.12,21.09,21.11,259403.3722438392,2.1515,2.1546,2.1515,2.1536,259403.3722
2007-09-19 13:25:00,21.11,21.13,21.11,21.12,718871.5953307393,2.1536,2.1556,2.1536,2.1546,718871.5953
2007-09-19 13:30:00,21.12,21.12,21.07,21.07,655642.0233463035,2.1546,2.1546,2.1495,2.1495,655642.0233
2007-09-19 13:35:00,21.07,21.1,21.06,21.09,423151.75097276265,2.1495,2.1526,2.1485,2.1515,423151.751
2007-09-19 13:40:00,21.09,21.13,21.09,21.12,296044.0985732815,2.1515,2.1556,2.1515,2.1546,296044.0986
2007-09-19 13:45:00,21.11,21.13,21.11,21.12,301232.16601815826,2.1536,2.1556,2.1536,2.1546,301232.166
2007-09-19 13:50:00,21.12,21.12,21.1,21.12,229247.73022049287,2.1546,2.1546,2.1526,2.1546,229247.7302
2007-09-19 13:55:00,21.12,21.12,21.09,21.09,336251.6212710765,2.1546,2.1546,2.1515,2.1515,336251.6213
2007-09-19 14:00:00,21.09,21.1,21.07,21.07,348573.2814526589,2.1515,2.1526,2.1495,2.1495,348573.2815
2007-09-19 14:05:00,21.07,21.1,21.07,21.1,225680.9338521401,2.1495,2.1526,2.1495,2.1526,225680.9339
2007-09-19 14:10:00,21.1,21.12,21.1,21.11,302204.92866407265,2.1526,2.1546,2.1526,2.1536,302204.9287
2007-09-19 14:15:00,21.11,21.12,21.09,21.1,370946.82230869,2.1536,2.1546,2.1515,2.1526,370946.8223
2007-09-19 14:20:00,21.1,21.1,21.07,21.08,316472.1141374838,2.1526,2.1526,2.1495,2.1505,316472.1141
2007-09-19 14:25:00,21.08,21.1,21.07,21.08,302529.18287937745,2.1505,2.1526,2.1495,2.1505,302529.1829
2007-09-19 14:30:00,21.08,21.11,21.08,21.1,223086.90012970168,2.1505,2.1536,2.1505,2.1526,223086.9001
2007-09-19 14:35:00,21.1,21.11,21.09,21.09,287289.2347600519,2.1526,2.1536,2.1515,2.1515,287289.2348
2007-09-19 14:40:00,21.09,21.12,21.09,21.11,253566.7963683528,2.1515,2.1546,2.1515,2.1536,253566.7964
2007-09-19 14:45:00,21.11,21.13,21.1,21.11,359273.67055771727,2.1536,2.1556,2.1526,2.1536,359273.6706
2007-09-19 14:50:00,21.11,21.14,21.11,21.14,345006.4850843061,2.1536,2.1566,2.1536,2.1566,345006.4851
2007-09-19 14:55:00,21.14,21.15,21.11,21.11,575551.2321660182,2.1566,2.1577,2.1536,2.1536,575551.2322
2007-09-19 15:00:00,21.11,21.12,21.11,21.12,180609.59792477303,2.1536,2.1546,2.1536,2.1546,180609.5979
2007-09-19 15:05:00,21.12,21.15,21.09,21.15,379701.6861219196,2.1546,2.1577,2.1515,2.1577,379701.6861
2007-09-19 15:10:00,21.15,21.17,21.14,21.17,436121.9195849546,2.1577,2.1597,2.1566,2.1597,436121.9196
2007-09-19 15:15:00,21.17,21.22,21.16,21.21,605706.8741893645,2.1597,2.1648,2.1587,2.1638,605706.8742
2007-09-19 15:20:00,21.22,21.22,21.16,21.16,495784.6952010376,2.1648,2.1648,2.1587,2.1587,495784.6952
2007-09-19 15:25:00,21.17,21.2,21.16,21.18,351491.56939040206,2.1597,2.1628,2.1587,2.1607,351491.5694
2007-09-19 15:30:00,21.18,21.18,21.17,21.18,368028.5343709468,2.1607,2.1607,2.1597,2.1607,368028.5344
2007-09-19 15:35:00,21.18,21.18,21.15,21.15,320687.4189364462,2.1607,2.1607,2.1577,2.1577,320687.4189
2007-09-19 15:40:00,21.15,21.16,21.14,21.15,332036.3164721141,2.1577,2.1587,2.1566,2.1577,332036.3165
2007-09-19 15:45:00,21.15,21.18,21.15,21.16,726653.6964980545,2.1577,2.1607,2.1577,2.1587,726653.6965
2007-09-19 15:50:00,21.16,21.17,21.16,21.17,617055.7717250325,2.1587,2.1597,2.1587,2.1597,617055.7717
2007-09-19 15:55:00,21.17,21.19,21.17,21.19,787289.234760052,2.1597,2.1617,2.1597,2.1617,787289.2348
2007-09-20 09:30:00,21.1,21.16,21.05,21.09,602788.5862516213,2.1526,2.1587,2.1475,2.1515,602788.5863
2007-09-20 09:35:00,21.09,21.15,21.09,21.14,234111.54345006487,2.1515,2.1577,2.1515,2.1566,234111.5435
2007-09-20 09:40:00,21.13,21.15,21.11,21.14,346303.5019455253,2.1556,2.1577,2.1536,2.1566,346303.5019
2007-09-20 09:45:00,21.14,21.17,21.13,21.13,282425.4215304799,2.1566,2.1597,2.1556,2.1556,282425.4215
2007-09-20 09:50:00,21.13,21.17,21.13,21.14,242542.1530479896,2.1556,2.1597,2.1556,2.1566,242542.153
2007-09-20 09:55:00,21.14,21.15,21.13,21.14,213035.0194552529,2.1566,2.1577,2.1556,2.1566,213035.0195
2007-09-20 10:00:00,21.14,21.15,21.11,21.14,387159.53307393,2.1566,2.1577,2.1536,2.1566,387159.5331
2007-09-20 10:05:00,21.14,21.14,21.12,21.13,219844.3579766537,2.1566,2.1566,2.1546,2.1556,219844.358
2007-09-20 10:10:00,21.13,21.17,21.13,21.16,197146.56290531773,2.1556,2.1597,2.1556,2.1587,197146.5629
2007-09-20 10:15:00,21.16,21.17,21.13,21.17,222114.1374837873,2.1587,2.1597,2.1556,2.1597,222114.1375
2007-09-20 10:20:00,21.17,21.17,21.13,21.13,322632.944228275,2.1597,2.1597,2.1556,2.1556,322632.9442
2007-09-20 10:25:00,21.14,21.16,21.13,21.14,222438.39169909208,2.1566,2.1587,2.1556,2.1566,222438.3917
2007-09-20 10:30:00,21.14,21.15,21.13,21.13,137483.78728923475,2.1566,2.1577,2.1556,2.1556,137483.7873
2007-09-20 10:35:00,21.13,21.14,21.13,21.13,195849.5460440986,2.1556,2.1566,2.1556,2.1556,195849.546
2007-09-20 10:40:00,21.14,21.15,21.13,21.14,175745.78469520103,2.1566,2.1577,2.1556,2.1566,175745.7847
2007-09-20 10:45:00,21.15,21.15,21.13,21.14,155317.7691309987,2.1577,2.1577,2.1556,2.1566,155317.7691
2007-09-20 10:50:00,21.14,21.15,21.13,21.13,366731.5175097276,2.1566,2.1577,2.1556,2.1556,366731.5175
2007-09-20 10:55:00,21.13,21.14,21.12,21.13,208495.4604409857,2.1556,2.1566,2.1546,2.1556,208495.4604
2007-09-20 11:00:00,21.13,21.13,21.13,21.13,229247.73022049287,2.1556,2.1556,2.1556,2.1556,229247.7302
2007-09-20 11:05:00,21.13,21.17,21.13,21.16,214007.7821011673,2.1556,2.1597,2.1556,2.1587,214007.7821
2007-09-20 11:10:00,21.17,21.18,21.16,21.17,225032.4254215305,2.1597,2.1607,2.1587,2.1597,225032.4254
2007-09-20 11:15:00,21.18,21.24,21.17,21.21,342088.1971465629,2.1607,2.1668,2.1597,2.1638,342088.1971
2007-09-20 11:20:00,21.22,21.22,21.2,21.2,184824.9027237354,2.1648,2.1648,2.1628,2.1628,184824.9027
2007-09-20 11:25:00,21.21,21.21,21.2,21.2,161154.3450064851,2.1638,2.1638,2.1628,2.1628,161154.345
2007-09-20 11:30:00,21.21,21.21,21.19,21.2,181906.61478599225,2.1638,2.1638,2.1617,2.1628,181906.6148
2007-09-20 11:35:00,21.19,21.21,21.19,21.2,195201.03761348897,2.1617,2.1638,2.1617,2.1628,195201.0376
2007-09-20 11:40:00,21.2,21.21,21.2,21.21,143644.61738002594,2.1628,2.1638,2.1628,2.1638,143644.6174
2007-09-20 11:45:00,21.21,21.22,21.2,21.22,126783.3981841764,2.1638,2.1648,2.1628,2.1648,126783.3982
2007-09-20 11:50:00,21.22,21.24,21.22,21.24,131971.4656290532,2.1648,2.1668,2.1648,2.1668,131971.4656
2007-09-20 11:55:00,21.24,21.25,21.23,21.24,126459.1439688716,2.1668,2.1679,2.1658,2.1668,126459.144
2007-09-20 12:00:00,21.25,21.28,21.24,21.27,395265.88845655,2.1679,2.1709,2.1668,2.1699,395265.8885
2007-09-20 12:05:00,21.27,21.27,21.25,21.26,180933.85214007783,2.1699,2.1699,2.1679,2.1689,180933.8521
2007-09-20 12:10:00,21.26,21.26,21.22,21.24,340791.1802853437,2.1689,2.1689,2.1648,2.1668,340791.1803
2007-09-20 12:15:00,21.24,21.24,21.22,21.23,162451.36186770428,2.1668,2.1668,2.1648,2.1658,162451.3619
2007-09-20 12:20:00,21.23,21.25,21.22,21.25,148832.68482490274,2.1658,2.1679,2.1648,2.1679,148832.6848
2007-09-20 12:25:00,21.25,21.25,21.22,21.23,200064.85084306097,2.1679,2.1679,2.1648,2.1658,200064.8508
2007-09-20 12:30:00,21.23,21.24,21.21,21.21,108300.90791180286,2.1658,2.1668,2.1638,2.1638,108300.9079
2007-09-20 12:35:00,21.21,21.22,21.21,21.21,98897.53566796368,2.1638,2.1648,2.1638,2.1638,98897.5357
2007-09-20 12:40:00,21.21,21.21,21.2,21.21,126134.8897535668,2.1638,2.1638,2.1628,2.1638,126134.8898
2007-09-20 12:45:00,21.21,21.22,21.2,21.22,212386.5110246433,2.1638,2.1648,2.1628,2.1648,212386.511
2007-09-20 12:50:00,21.22,21.22,21.21,21.22,89818.41763942932,2.1648,2.1648,2.1638,2.1648,89818.4176
2007-09-20 12:55:00,21.21,21.22,21.21,21.21,98573.28145265888,2.1638,2.1648,2.1638,2.1638,98573.2815
2007-09-20 13:00:00,21.21,21.22,21.21,21.22,79118.02853437095,2.1638,2.1648,2.1638,2.1648,79118.0285
2007-09-20 13:05:00,21.22,21.22,21.21,21.22,139429.31258106357,2.1648,2.1648,2.1638,2.1648,139429.3126
2007-09-20 13:10:00,21.21,21.22,21.21,21.21,154020.7522697795,2.1638,2.1648,2.1638,2.1638,154020.7523
2007-09-20 13:15:00,21.22,21.22,21.21,21.21,127431.906614786,2.1648,2.1648,2.1638,2.1638,127431.9066
2007-09-20 13:20:00,21.21,21.21,21.19,21.2,138132.29571984435,2.1638,2.1638,2.1617,2.1628,138132.2957
2007-09-20 13:25:00,21.2,21.21,21.19,21.21,150778.21011673153,2.1628,2.1638,2.1617,2.1638,150778.2101
2007-09-20 13:30:00,21.21,21.21,21.19,21.19,164721.14137483787,2.1638,2.1638,2.1617,2.1617,164721.1414
2007-09-20 13:35:00,21.19,21.2,21.16,21.2,262321.6601815824,2.1617,2.1628,2.1587,2.1628,262321.6602
2007-09-20 13:40:00,21.2,21.2,21.19,21.2,128080.4150453956,2.1628,2.1628,2.1617,2.1628,128080.415
2007-09-20 13:45:00,21.2,21.21,21.19,21.21,145265.88845654993,2.1628,2.1638,2.1617,2.1638,145265.8885
2007-09-20 13:50:00,21.21,21.21,21.2,21.21,134889.75356679637,2.1638,2.1638,2.1628,2.1638,134889.7536
2007-09-20 13:55:00,21.21,21.21,21.19,21.19,127756.1608300908,2.1638,2.1638,2.1617,2.1617,127756.1608
2007-09-20 14:00:00,21.19,21.2,21.17,21.17,137159.53307392995,2.1617,2.1628,2.1597,2.1597,137159.5331
2007-09-20 14:05:00,21.17,21.17,21.14,21.14,161802.8534370947,2.1597,2.1597,2.1566,2.1566,161802.8534
2007-09-20 14:10:00,21.14,21.14,21.13,21.14,192282.74967574576,2.1566,2.1566,2.1556,2.1566,192282.7497
2007-09-20 14:15:00,21.14,21.14,21.13,21.13,102140.07782101168,2.1566,2.1566,2.1556,2.1556,102140.0778
2007-09-20 14:20:00,21.14,21.14,21.13,21.13,140402.07522697796,2.1566,2.1566,2.1556,2.1556,140402.0752
2007-09-20 14:25:00,21.13,21.13,21.13,21.13,189364.4617380026,2.1556,2.1556,2.1556,2.1556,189364.4617
2007-09-20 14:30:00,21.13,21.14,21.13,21.13,151750.97276264592,2.1556,2.1566,2.1556,2.1556,151750.9728
2007-09-20 14:35:00,21.13,21.14,21.13,21.13,210116.73151750973,2.1556,2.1566,2.1556,2.1556,210116.7315
2007-09-20 14:40:00,21.13,21.13,21.13,21.13,241245.13618677045,2.1556,2.1556,2.1556,2.1556,241245.1362
2007-09-20 14:45:00,21.13,21.13,21.11,21.12,356031.1284046693,2.1556,2.1556,2.1536,2.1546,356031.1284
2007-09-20 14:50:00,21.12,21.13,21.1,21.11,220168.6121919585,2.1546,2.1556,2.1526,2.1536,220168.6122
2007-09-20 14:55:00,21.11,21.11,21.1,21.1,115758.75486381324,2.1536,2.1536,2.1526,2.1526,115758.7549
2007-09-20 15:00:00,21.1,21.1,21.09,21.1,202010.37613488967,2.1526,2.1526,2.1515,2.1526,202010.3761
2007-09-20 15:05:00,21.1,21.13,21.09,21.12,317120.6225680934,2.1526,2.1556,2.1515,2.1546,317120.6226
2007-09-20 15:10:00,21.12,21.16,21.12,21.16,293450.06485084305,2.1546,2.1587,2.1546,2.1587,293450.0649
2007-09-20 15:15:00,21.16,21.17,21.13,21.15,238975.35667963684,2.1587,2.1597,2.1556,2.1577,238975.3567
2007-09-20 15:20:00,21.15,21.15,21.13,21.13,159208.8197146563,2.1577,2.1577,2.1556,2.1556,159208.8197
2007-09-20 15:25:00,21.13,21.13,21.12,21.12,280479.8962386511,2.1556,2.1556,2.1546,2.1546,280479.8962
2007-09-20 15:30:00,21.12,21.12,21.1,21.12,385214.0077821012,2.1546,2.1546,2.1526,2.1546,385214.0078
2007-09-20 15:35:00,21.12,21.12,21.1,21.12,184500.6485084306,2.1546,2.1546,2.1526,2.1546,184500.6485
2007-09-20 15:40:00,21.12,21.15,21.11,21.14,711089.4941634241,2.1546,2.1577,2.1536,2.1566,711089.4942
2007-09-20 15:45:00,21.14,21.15,21.14,21.15,300907.91180285346,2.1566,2.1577,2.1566,2.1577,300907.9118
2007-09-20 15:50:00,21.15,21.16,21.15,21.16,336900.1297016861,2.1577,2.1587,2.1577,2.1587,336900.1297
2007-09-20 15:55:00,21.16,21.16,21.14,21.16,626134.8897535668,2.1587,2.1587,2.1566,2.1587,626134.8898
2007-09-21 09:30:00,21.34,21.43,21.2,21.22,13913099.870298317,2.177,2.1862,2.1628,2.1648,13913099.8703
2007-09-21 09:35:00,21.23,21.3,21.2,21.29,437094.682230869,2.1658,2.173,2.1628,2.1719,437094.6822
2007-09-21 09:40:00,21.29,21.33,21.26,21.3,386511.0246433204,2.1719,2.176,2.1689,2.173,386511.0246
2007-09-21 09:45:00,21.29,21.38,21.28,21.37,530804.1504539559,2.1719,2.1811,2.1709,2.1801,530804.1505
2007-09-21 09:50:00,21.37,21.38,21.33,21.36,582036.3164721142,2.1801,2.1811,2.176,2.1791,582036.3165
2007-09-21 09:55:00,21.36,21.37,21.33,21.36,332684.8249027237,2.1791,2.1801,2.176,2.1791,332684.8249
2007-09-21 10:00:00,21.35,21.36,21.31,21.32,281452.6588845655,2.1781,2.1791,2.174,2.175,281452.6589
2007-09-21 10:05:00,21.31,21.32,21.28,21.28,400129.70168612193,2.174,2.175,2.1709,2.1709,400129.7017
2007-09-21 10:10:00,21.28,21.28,21.24,21.25,253566.7963683528,2.1709,2.1709,2.1668,2.1679,253566.7964
2007-09-21 10:15:00,21.25,21.25,21.21,21.22,297989.6238651103,2.1679,2.1679,2.1638,2.1648,297989.6239
2007-09-21 10:20:00,21.22,21.26,21.22,21.25,200064.85084306097,2.1648,2.1689,2.1648,2.1679,200064.8508
2007-09-21 10:25:00,21.25,21.27,21.22,21.22,256809.3385214008,2.1679,2.1699,2.1648,2.1648,256809.3385
2007-09-21 10:30:00,21.22,21.28,21.22,21.22,516536.9649805448,2.1648,2.1709,2.1648,2.1648,516536.965
2007-09-21 10:35:00,21.23,21.25,21.22,21.24,208171.2062256809,2.1658,2.1679,2.1648,2.1668,208171.2062
2007-09-21 10:40:00,21.25,21.25,21.24,21.24,154993.5149156939,2.1679,2.1679,2.1668,2.1668,154993.5149
2007-09-21 10:45:00,21.24,21.26,21.24,21.25,223735.40856031128,2.1668,2.1689,2.1668,2.1679,223735.4086
2007-09-21 10:50:00,21.25,21.27,21.24,21.25,525616.0830090791,2.1679,2.1699,2.1668,2.1679,525616.083
2007-09-21 10:55:00,21.25,21.27,21.25,21.27,126783.3981841764,2.1679,2.1699,2.1679,2.1699,126783.3982
2007-09-21 11:00:00,21.27,21.29,21.27,21.27,271400.7782101167,2.1699,2.1719,2.1699,2.1699,271400.7782
2007-09-21 11:05:00,21.27,21.27,21.22,21.22,341439.6887159533,2.1699,2.1699,2.1648,2.1648,341439.6887
2007-09-21 11:10:00,21.22,21.25,21.21,21.23,198767.83398184177,2.1648,2.1679,2.1638,2.1658,198767.834
2007-09-21 11:15:00,21.23,21.23,21.22,21.22,114137.48378728924,2.1658,2.1658,2.1648,2.1648,114137.4838
2007-09-21 11:20:00,21.22,21.25,21.22,21.25,180609.59792477303,2.1648,2.1679,2.1648,2.1679,180609.5979
2007-09-21 11:25:00,21.25,21.25,21.24,21.25,125810.635538262,2.1679,2.1679,2.1668,2.1679,125810.6355
2007-09-21 11:30:00,21.25,21.27,21.24,21.27,136186.77042801556,2.1679,2.1699,2.1668,2.1699,136186.7704
2007-09-21 11:35:00,21.27,21.28,21.26,21.26,103437.09468223088,2.1699,2.1709,2.1689,2.1689,103437.0947
2007-09-21 11:40:00,21.26,21.26,21.24,21.25,129701.6861219196,2.1689,2.1689,2.1668,2.1679,129701.6861
2007-09-21 11:45:00,21.24,21.25,21.23,21.23,94033.7224383917,2.1668,2.1679,2.1658,2.1658,94033.7224
2007-09-21 11:50:00,21.23,21.24,21.23,21.24,139429.31258106357,2.1658,2.1668,2.1658,2.1668,139429.3126
2007-09-21 11:55:00,21.24,21.24,21.23,21.24,94033.7224383917,2.1668,2.1668,2.1658,2.1668,94033.7224
2007-09-21 12:00:00,21.24,21.25,21.24,21.25,113164.72114137484,2.1668,2.1679,2.1668,2.1679,113164.7211
2007-09-21 12:05:00,21.25,21.26,21.25,21.25,104409.85732814528,2.1679,2.1689,2.1679,2.1679,104409.8573
2007-09-21 12:10:00,21.25,21.26,21.25,21.25,130025.94033722438,2.1679,2.1689,2.1679,2.1679,130025.9403
2007-09-21 12:15:00,21.25,21.26,21.25,21.25,102464.33203631648,2.1679,2.1689,2.1679,2.1679,102464.332
2007-09-21 12:20:00,21.25,21.26,21.24,21.24,87872.89234760051,2.1679,2.1689,2.1668,2.1668,87872.8923
2007-09-21 12:25:00,21.24,21.27,21.24,21.27,150129.70168612193,2.1668,2.1699,2.1668,2.1699,150129.7017
2007-09-21 12:30:00,21.26,21.3,21.26,21.3,211413.74837872887,2.1689,2.173,2.1689,2.173,211413.7484
2007-09-21 12:35:00,21.3,21.3,21.29,21.29,80415.04539559015,2.173,2.173,2.1719,2.1719,80415.0454
2007-09-21 12:40:00,21.29,21.29,21.26,21.27,87548.63813229572,2.1719,2.1719,2.1689,2.1699,87548.6381
2007-09-21 12:45:00,21.27,21.29,21.27,21.28,69066.14785992217,2.1699,2.1719,2.1699,2.1709,69066.1479
2007-09-21 12:50:00,21.28,21.3,21.28,21.3,73605.70687418936,2.1709,2.173,2.1709,2.173,73605.7069
2007-09-21 12:55:00,21.3,21.31,21.29,21.3,110570.68741893645,2.173,2.174,2.1719,2.173,110570.6874
2007-09-21 13:00:00,21.29,21.3,21.27,21.27,118677.04280155642,2.1719,2.173,2.1699,2.1699,118677.0428
2007-09-21 13:05:00,21.27,21.28,21.24,21.25,173151.75097276265,2.1699,2.1709,2.1668,2.1679,173151.751
2007-09-21 13:10:00,21.25,21.26,21.25,21.26,66472.11413748379,2.1679,2.1689,2.1679,2.1689,66472.1141
2007-09-21 13:15:00,21.26,21.26,21.23,21.25,96952.01037613487,2.1689,2.1689,2.1658,2.1679,96952.0104
2007-09-21 13:20:00,21.25,21.26,21.25,21.25,90466.92607003891,2.1679,2.1689,2.1679,2.1679,90466.9261
2007-09-21 13:25:00,21.26,21.27,21.25,21.26,91763.9429312581,2.1689,2.1699,2.1679,2.1689,91763.9429
2007-09-21 13:30:00,21.26,21.27,21.26,21.27,97924.7730220493,2.1689,2.1699,2.1689,2.1699,97924.773
2007-09-21 13:35:00,21.27,21.28,21.26,21.27,82360.57068741893,2.1699,2.1709,2.1689,2.1699,82360.5707
2007-09-21 13:40:00,21.28,21.28,21.26,21.28,88845.65499351492,2.1709,2.1709,2.1689,2.1709,88845.655
2007-09-21 13:45:00,21.27,21.28,21.27,21.27,118352.78858625164,2.1699,2.1709,2.1699,2.1699,118352.7886
2007-09-21 13:50:00,21.27,21.27,21.25,21.26,112840.46692607005,2.1699,2.1699,2.1679,2.1689,112840.4669
2007-09-21 13:55:00,21.26,21.27,21.16,21.26,288586.2516212711,2.1689,2.1699,2.1587,2.1689,288586.2516
2007-09-21 14:00:00,21.26,21.27,21.25,21.26,109273.67055771724,2.1689,2.1699,2.1679,2.1689,109273.6706
2007-09-21 14:05:00,21.26,21.27,21.26,21.26,102464.33203631648,2.1689,2.1699,2.1689,2.1689,102464.332
2007-09-21 14:10:00,21.27,21.27,21.25,21.26,160505.8365758755,2.1699,2.1699,2.1679,2.1689,160505.8366
2007-09-21 14:15:00,21.26,21.27,21.25,21.25,149156.93904020754,2.1689,2.1699,2.1679,2.1679,149156.939
2007-09-21 14:20:00,21.25,21.25,21.22,21.22,207522.6977950713,2.1679,2.1679,2.1648,2.1648,207522.6978
2007-09-21 14:25:00,21.22,21.22,21.19,21.21,288910.5058365759,2.1648,2.1648,2.1617,2.1638,288910.5058
2007-09-21 14:30:00,21.21,21.21,21.19,21.21,120298.3138780804,2.1638,2.1638,2.1617,2.1638,120298.3139
2007-09-21 14:35:00,21.21,21.21,21.18,21.19,101491.56939040207,2.1638,2.1638,2.1607,2.1617,101491.5694
2007-09-21 14:40:00,21.18,21.19,21.16,21.17,302853.43709468225,2.1607,2.1617,2.1587,2.1597,302853.4371
2007-09-21 14:45:00,21.17,21.18,21.16,21.16,207198.4435797665,2.1597,2.1607,2.1587,2.1587,207198.4436
2007-09-21 14:50:00,21.17,21.19,21.16,21.17,304474.70817120624,2.1597,2.1617,2.1587,2.1597,304474.7082
2007-09-21 14:55:00,21.17,21.18,21.14,21.17,245784.69520103763,2.1597,2.1607,2.1566,2.1597,245784.6952
2007-09-21 15:00:00,21.17,21.18,21.16,21.18,209792.47730220493,2.1597,2.1607,2.1587,2.1607,209792.4773
2007-09-21 15:05:00,21.18,21.18,21.15,21.15,157587.5486381323,2.1607,2.1607,2.1577,2.1577,157587.5486
2007-09-21 15:10:00,21.15,21.15,21.13,21.14,276264.5914396887,2.1577,2.1577,2.1556,2.1566,276264.5914
2007-09-21 15:15:00,21.14,21.15,21.13,21.14,247081.7120622568,2.1566,2.1577,2.1556,2.1566,247081.7121
2007-09-21 15:20:00,21.14,21.14,21.13,21.13,154345.0064850843,2.1566,2.1566,2.1556,2.1556,154345.0065
2007-09-21 15:25:00,21.13,21.13,21.12,21.13,508106.35538262,2.1556,2.1556,2.1546,2.1556,508106.3554
2007-09-21 15:30:00,21.12,21.13,21.11,21.12,355382.6199740597,2.1546,2.1556,2.1536,2.1546,355382.62
2007-09-21 15:35:00,21.12,21.12,21.08,21.09,533722.4383916991,2.1546,2.1546,2.1505,2.1515,533722.4384
2007-09-21 15:40:00,21.09,21.13,21.09,21.13,735732.8145265889,2.1515,2.1556,2.1515,2.1556,735732.8145
2007-09-21 15:45:00,21.13,21.15,21.13,21.14,430933.85214007786,2.1556,2.1577,2.1556,2.1566,430933.8521
2007-09-21 15:50:00,21.14,21.18,21.14,21.14,627756.1608300908,2.1566,2.1607,2.1566,2.1566,627756.1608
2007-09-21 15:55:00,21.14,21.14,21.11,21.11,836900.1297016861,2.1566,2.1566,2.1536,2.1536,836900.1297
2007-09-24 09:30:00,21.14,21.15,20.98,21.0,1265239.9481193256,2.1566,2.1577,2.1403,2.1424,1265239.9481
2007-09-24 09:35:00,21.01,21.06,20.97,21.0,664721.1413748378,2.1434,2.1485,2.1393,2.1424,664721.1414
2007-09-24 09:40:00,21.0,21.02,20.97,21.01,449740.5966277562,2.1424,2.1444,2.1393,2.1434,449740.5966
2007-09-24 09:45:00,21.0,21.0,20.98,21.0,302204.92866407265,2.1424,2.1424,2.1403,2.1424,302204.9287
2007-09-24 09:50:00,20.99,21.07,20.99,21.05,754215.3047989624,2.1413,2.1495,2.1413,2.1475,754215.3048
2007-09-24 09:55:00,21.05,21.06,21.04,21.05,302204.92866407265,2.1475,2.1485,2.1464,2.1475,302204.9287
2007-09-24 10:00:00,21.05,21.06,21.04,21.05,381647.2114137484,2.1475,2.1485,2.1464,2.1475,381647.2114
2007-09-24 10:05:00,21.05,21.06,21.05,21.06,355058.3657587549,2.1475,2.1485,2.1475,2.1485,355058.3658
2007-09-24 10:10:00,21.06,21.06,21.04,21.05,334954.60440985736,2.1485,2.1485,2.1464,2.1475,334954.6044
2007-09-24 10:15:00,21.05,21.06,21.03,21.05,618352.7885862517,2.1475,2.1485,2.1454,2.1475,618352.7886
2007-09-24 10:20:00,21.05,21.08,21.05,21.07,222762.64591439688,2.1475,2.1505,2.1475,2.1495,222762.6459
2007-09-24 10:25:00,21.07,21.09,21.07,21.09,309014.2671854734,2.1495,2.1515,2.1495,2.1515,309014.2672
2007-09-24 10:30:00,21.09,21.09,21.04,21.08,354409.8573281453,2.1515,2.1515,2.1464,2.1505,354409.8573
2007-09-24 10:35:00,21.08,21.1,21.06,21.1,858949.4163424125,2.1505,2.1526,2.1485,2.1526,858949.4163
2007-09-24 10:40:00,21.1,21.12,21.1,21.12,277237.35408560315,2.1526,2.1546,2.1526,2.1546,277237.3541
2007-09-24 10:45:00,21.12,21.14,21.12,21.14,224383.9169909209,2.1546,2.1566,2.1546,2.1566,224383.917
2007-09-24 10:50:00,21.14,21.16,21.13,21.13,316796.3683527886,2.1566,2.1587,2.1556,2.1556,316796.3684
2007-09-24 10:55:00,21.13,21.14,21.13,21.13,189364.4617380026,2.1556,2.1566,2.1556,2.1556,189364.4617
2007-09-24 11:00:00,21.13,21.14,21.08,21.08,374837.8728923476,2.1556,2.1566,2.1505,2.1505,374837.8729
2007-09-24 11:05:00,21.08,21.1,21.08,21.08,228599.22178988328,2.1505,2.1526,2.1505,2.1505,228599.2218
2007-09-24 11:10:00,21.08,21.09,21.06,21.06,293450.06485084305,2.1505,2.1515,2.1485,2.1485,293450.0649
2007-09-24 11:15:00,21.07,21.07,21.05,21.05,305771.7250324254,2.1495,2.1495,2.1475,2.1475,305771.725
2007-09-24 11:20:00,21.05,21.07,21.04,21.04,295719.84435797663,2.1475,2.1495,2.1464,2.1464,295719.8444
2007-09-24 11:25:00,21.05,21.05,21.03,21.05,199416.34241245137,2.1475,2.1475,2.1454,2.1475,199416.3424
2007-09-24 11:30:00,21.05,21.05,21.02,21.03,275616.0830090791,2.1475,2.1475,2.1444,2.1454,275616.083
2007-09-24 11:35:00,21.03,21.05,21.02,21.05,285019.4552529183,2.1454,2.1475,2.1444,2.1475,285019.4553
2007-09-24 11:40:00,21.05,21.05,21.02,21.02,396562.9053177692,2.1475,2.1475,2.1444,2.1444,396562.9053
2007-09-24 11:45:00,21.02,21.03,21.02,21.03,404020.7522697795,2.1444,2.1454,2.1444,2.1454,404020.7523
2007-09-24 11:50:00,21.02,21.05,21.02,21.05,207198.4435797665,2.1444,2.1475,2.1444,2.1475,207198.4436
2007-09-24 11:55:00,21.05,21.07,21.04,21.06,249351.4915693904,2.1475,2.1495,2.1464,2.1485,249351.4916
2007-09-24 12:00:00,21.06,21.07,21.04,21.04,180609.59792477303,2.1485,2.1495,2.1464,2.1464,180609.5979
2007-09-24 12:05:00,21.04,21.05,21.02,21.04,265888.4565499352,2.1464,2.1475,2.1444,2.1464,265888.4565
2007-09-24 12:10:00,21.05,21.08,21.05,21.07,199092.08819714657,2.1475,2.1505,2.1475,2.1495,199092.0882
2007-09-24 12:15:00,21.07,21.09,21.07,21.07,312905.317769131,2.1495,2.1515,2.1495,2.1495,312905.3178
2007-09-24 12:20:00,21.07,21.08,21.05,21.05,144941.63424124513,2.1495,2.1505,2.1475,2.1475,144941.6342
2007-09-24 12:25:00,21.05,21.05,21.03,21.05,252918.2879377432,2.1475,2.1475,2.1454,2.1475,252918.2879
2007-09-24 12:30:00,21.05,21.05,21.04,21.05,143644.61738002594,2.1475,2.1475,2.1464,2.1475,143644.6174
2007-09-24 12:35:00,21.05,21.07,21.05,21.06,127756.1608300908,2.1475,2.1495,2.1475,2.1485,127756.1608
2007-09-24 12:40:00,21.06,21.06,21.05,21.06,90142.67185473412,2.1485,2.1485,2.1475,2.1485,90142.6719
2007-09-24 12:45:00,21.06,21.09,21.06,21.06,186770.42801556425,2.1485,2.1515,2.1485,2.1485,186770.428
2007-09-24 12:50:00,21.06,21.08,21.05,21.08,192607.00389105052,2.1485,2.1505,2.1475,2.1505,192607.0039
2007-09-24 12:55:00,21.08,21.08,21.04,21.07,191309.9870298314,2.1505,2.1505,2.1464,2.1495,191309.987
2007-09-24 13:00:00,21.07,21.07,21.05,21.06,130025.94033722438,2.1495,2.1495,2.1475,2.1485,130025.9403
2007-09-24 13:05:00,21.06,21.06,21.05,21.06,83009.07911802853,2.1485,2.1485,2.1475,2.1485,83009.0791
2007-09-24 13:10:00,21.06,21.06,21.05,21.06,124513.6186770428,2.1485,2.1485,2.1475,2.1485,124513.6187
2007-09-24 13:15:00,21.06,21.08,21.05,21.06,155642.0233463035,2.1485,2.1505,2.1475,2.1485,155642.0233
2007-09-24 13:20:00,21.06,21.07,21.05,21.06,188067.4448767834,2.1485,2.1495,2.1475,2.1485,188067.4449
2007-09-24 13:25:00,21.06,21.08,21.06,21.08,139429.31258106357,2.1485,2.1505,2.1485,2.1505,139429.3126
2007-09-24 13:30:00,21.08,21.08,21.05,21.06,283722.4383916991,2.1505,2.1505,2.1475,2.1485,283722.4384
2007-09-24 13:35:00,21.06,21.06,21.04,21.04,192607.00389105052,2.1485,2.1485,2.1464,2.1464,192607.0039
2007-09-24 13:40:00,21.04,21.04,21.03,21.04,197146.56290531773,2.1464,2.1464,2.1454,2.1464,197146.5629
2007-09-24 13:45:00,21.04,21.04,21.02,21.03,220817.1206225681,2.1464,2.1464,2.1444,2.1454,220817.1206
2007-09-24 13:50:00,21.03,21.04,21.02,21.03,179636.83527885863,2.1454,2.1464,2.1444,2.1454,179636.8353
2007-09-24 13:55:00,21.03,21.04,21.02,21.03,203955.9014267185,2.1454,2.1464,2.1444,2.1454,203955.9014
2007-09-24 14:00:00,21.03,21.05,21.03,21.05,159857.3281452659,2.1454,2.1475,2.1454,2.1475,159857.3281
2007-09-24 14:05:00,21.05,21.05,21.04,21.05,158884.5654993515,2.1475,2.1475,2.1464,2.1475,158884.5655
2007-09-24 14:10:00,21.05,21.05,21.04,21.05,209792.47730220493,2.1475,2.1475,2.1464,2.1475,209792.4773
2007-09-24 14:15:00,21.05,21.06,21.05,21.06,191309.9870298314,2.1475,2.1485,2.1475,2.1485,191309.987
2007-09-24 14:20:00,21.06,21.06,21.03,21.04,290531.77691309986,2.1485,2.1485,2.1454,2.1464,290531.7769
2007-09-24 14:25:00,21.04,21.06,21.03,21.06,272049.2866407263,2.1464,2.1485,2.1454,2.1485,272049.2866
2007-09-24 14:30:00,21.06,21.06,21.05,21.06,268158.23605706875,2.1485,2.1485,2.1475,2.1485,268158.2361
2007-09-24 14:35:00,21.06,21.09,21.05,21.07,318741.8936446174,2.1485,2.1515,2.1475,2.1495,318741.8936
2007-09-24 14:40:00,21.07,21.09,21.06,21.09,409857.3281452658,2.1495,2.1515,2.1485,2.1515,409857.3281
2007-09-24 14:45:00,21.09,21.11,21.09,21.11,228274.96757457848,2.1515,2.1536,2.1515,2.1536,228274.9676
2007-09-24 14:50:00,21.11,21.12,21.1,21.11,328145.26588845655,2.1536,2.1546,2.1526,2.1536,328145.2659
2007-09-24 14:55:00,21.11,21.12,21.1,21.12,282749.6757457847,2.1536,2.1546,2.1526,2.1546,282749.6757
2007-09-24 15:00:00,21.12,21.13,21.1,21.12,378728.9234760052,2.1546,2.1556,2.1526,2.1546,378728.9235
2007-09-24 15:05:00,21.13,21.15,21.12,21.14,312905.317769131,2.1556,2.1577,2.1546,2.1566,312905.3178
2007-09-24 15:10:00,21.14,21.15,21.13,21.14,277561.60830090794,2.1566,2.1577,2.1556,2.1566,277561.6083
2007-09-24 15:15:00,21.15,21.15,21.14,21.15,385214.0077821012,2.1577,2.1577,2.1566,2.1577,385214.0078
2007-09-24 15:20:00,21.15,21.16,21.15,21.16,416342.4124513619,2.1577,2.1587,2.1577,2.1587,416342.4125
2007-09-24 15:25:00,21.16,21.16,21.13,21.14,511997.4059662776,2.1587,2.1587,2.1556,2.1566,511997.406
2007-09-24 15:30:00,21.14,21.15,21.13,21.14,343385.2140077821,2.1566,2.1577,2.1556,2.1566,343385.214
2007-09-24 15:35:00,21.15,21.15,21.12,21.12,556744.4876783398,2.1577,2.1577,2.1546,2.1546,556744.4877
2007-09-24 15:40:00,21.13,21.13,21.11,21.13,557717.2503242543,2.1556,2.1556,2.1536,2.1556,557717.2503
2007-09-24 15:45:00,21.13,21.15,21.13,21.15,497405.9662775616,2.1556,2.1577,2.1556,2.1577,497405.9663
2007-09-24 15:50:00,21.15,21.15,21.11,21.11,751297.0168612192,2.1577,2.1577,2.1536,2.1536,751297.0169
2007-09-24 15:55:00,21.11,21.12,21.1,21.12,923800.2594033724,2.1536,2.1546,2.1526,2.1546,923800.2594
2007-09-25 09:30:00,20.98,21.29,20.98,21.05,1024319.06614786,2.1403,2.1719,2.1403,2.1475,1024319.0661
2007-09-25 09:35:00,21.06,21.07,21.04,21.05,819390.402075227,2.1485,2.1495,2.1464,2.1475,819390.4021
2007-09-25 09:40:00,21.05,21.05,21.01,21.02,321335.9273670558,2.1475,2.1475,2.1434,2.1444,321335.9274
2007-09-25 09:45:00,21.02,21.02,20.98,21.02,399481.19325551233,2.1444,2.1444,2.1403,2.1444,399481.1933
2007-09-25 09:50:00,21.02,21.06,21.02,21.03,429636.83527885866,2.1444,2.1485,2.1444,2.1454,429636.8353
2007-09-25 09:55:00,21.03,21.05,21.02,21.05,350194.55252918287,2.1454,2.1475,2.1444,2.1475,350194.5525
2007-09-25 10:00:00,21.05,21.07,21.02,21.07,542801.5564202334,2.1475,2.1495,2.1444,2.1495,542801.5564
2007-09-25 10:05:00,21.07,21.09,21.06,21.08,513942.9312581064,2.1495,2.1515,2.1485,2.1505,513942.9313
2007-09-25 10:10:00,21.08,21.09,21.04,21.04,452010.3761348898,2.1505,2.1515,2.1464,2.1464,452010.3761
2007-09-25 10:15:00,21.04,21.06,21.03,21.04,398508.43060959794,2.1464,2.1485,2.1454,2.1464,398508.4306
2007-09-25 10:20:00,21.04,21.1,21.04,21.09,671854.7341115435,2.1464,2.1526,2.1464,2.1515,671854.7341
2007-09-25 10:25:00,21.09,21.14,21.09,21.1,691309.9870298314,2.1515,2.1566,2.1515,2.1526,691309.987
2007-09-25 10:30:00,21.1,21.12,21.1,21.11,483787.28923476,2.1526,2.1546,2.1526,2.1536,483787.2892
2007-09-25 10:35:00,21.11,21.15,21.11,21.14,743514.915693904,2.1536,2.1577,2.1536,2.1566,743514.9157
2007-09-25 10:40:00,21.14,21.18,21.14,21.17,512321.6601815824,2.1566,2.1607,2.1566,2.1597,512321.6602
2007-09-25 10:45:00,21.17,21.17,21.1,21.11,344033.7224383917,2.1597,2.1597,2.1526,2.1536,344033.7224
2007-09-25 10:50:00,21.11,21.15,21.1,21.12,337224.38391699095,2.1536,2.1577,2.1526,2.1546,337224.3839
2007-09-25 10:55:00,21.12,21.13,21.11,21.11,176718.54734111545,2.1546,2.1556,2.1536,2.1536,176718.5473
2007-09-25 11:00:00,21.11,21.11,21.1,21.1,211738.0025940337,2.1536,2.1536,2.1526,2.1526,211738.0026
2007-09-25 11:05:00,21.11,21.13,21.09,21.12,317120.6225680934,2.1536,2.1556,2.1515,2.1546,317120.6226
2007-09-25 11:10:00,21.12,21.14,21.12,21.13,285019.4552529183,2.1546,2.1566,2.1546,2.1556,285019.4553
2007-09-25 11:15:00,21.12,21.13,21.09,21.09,290531.77691309986,2.1546,2.1556,2.1515,2.1515,290531.7769
2007-09-25 11:20:00,21.09,21.09,21.08,21.08,195525.29182879376,2.1515,2.1515,2.1505,2.1505,195525.2918
2007-09-25 11:25:00,21.08,21.11,21.08,21.11,210440.98573281453,2.1505,2.1536,2.1505,2.1536,210440.9857
2007-09-25 11:30:00,21.11,21.12,21.1,21.11,147211.41374837872,2.1536,2.1546,2.1526,2.1536,147211.4137
2007-09-25 11:35:00,21.11,21.12,21.07,21.08,241893.64461738,2.1536,2.1546,2.1495,2.1505,241893.6446
2007-09-25 11:40:00,21.08,21.09,21.05,21.06,359922.17898832686,2.1505,2.1515,2.1475,2.1485,359922.179
2007-09-25 11:45:00,21.06,21.07,21.06,21.07,135862.51621271076,2.1485,2.1495,2.1485,2.1495,135862.5162
2007-09-25 11:50:00,21.06,21.06,21.05,21.06,239299.61089494164,2.1485,2.1485,2.1475,2.1485,239299.6109
2007-09-25 11:55:00,21.06,21.09,21.06,21.08,291180.28534370946,2.1485,2.1515,2.1485,2.1505,291180.2853
2007-09-25 12:00:00,21.08,21.08,21.07,21.07,259727.626459144,2.1505,2.1505,2.1495,2.1495,259727.6265
2007-09-25 12:05:00,21.07,21.09,21.06,21.07,160505.8365758755,2.1495,2.1515,2.1485,2.1495,160505.8366
2007-09-25 12:10:00,21.07,21.07,21.06,21.06,153372.2438391699,2.1495,2.1495,2.1485,2.1485,153372.2438
2007-09-25 12:15:00,21.06,21.09,21.06,21.09,202010.37613488967,2.1485,2.1515,2.1485,2.1515,202010.3761
2007-09-25 12:20:00,21.09,21.09,21.06,21.07,137808.04150453955,2.1515,2.1515,2.1485,2.1495,137808.0415
2007-09-25 12:25:00,21.06,21.08,21.06,21.07,99546.04409857329,2.1485,2.1505,2.1485,2.1495,99546.0441
2007-09-25 12:30:00,21.07,21.07,21.06,21.06,152075.22697795072,2.1495,2.1495,2.1485,2.1485,152075.227
2007-09-25 12:35:00,21.06,21.07,21.06,21.06,147859.92217898832,2.1485,2.1495,2.1485,2.1485,147859.9222
2007-09-25 12:40:00,21.06,21.07,21.05,21.05,193904.02075226972,2.1485,2.1495,2.1475,2.1475,193904.0208
2007-09-25 12:45:00,21.05,21.06,21.04,21.05,310959.7924773022,2.1475,2.1485,2.1464,2.1475,310959.7925
2007-09-25 12:50:00,21.05,21.08,21.04,21.07,226653.6964980545,2.1475,2.1505,2.1464,2.1495,226653.6965
2007-09-25 12:55:00,21.07,21.07,21.05,21.06,163099.87029831388,2.1495,2.1495,2.1475,2.1485,163099.8703
2007-09-25 13:00:00,21.06,21.06,21.03,21.03,198443.57976653692,2.1485,2.1485,2.1454,2.1454,198443.5798
2007-09-25 13:05:00,21.03,21.05,21.03,21.03,131647.2114137484,2.1454,2.1475,2.1454,2.1454,131647.2114
2007-09-25 13:10:00,21.03,21.05,21.03,21.05,156939.0402075227,2.1454,2.1475,2.1454,2.1475,156939.0402
2007-09-25 13:15:00,21.05,21.07,21.05,21.05,240596.62775616083,2.1475,2.1495,2.1475,2.1475,240596.6278
2007-09-25 13:20:00,21.05,21.06,21.05,21.06,133592.73670557718,2.1475,2.1485,2.1475,2.1485,133592.7367
2007-09-25 13:25:00,21.06,21.06,21.05,21.05,178664.07263294424,2.1485,2.1485,2.1475,2.1475,178664.0726
2007-09-25 13:30:00,21.05,21.06,21.04,21.04,196822.308690013,2.1475,2.1485,2.1464,2.1464,196822.3087
2007-09-25 13:35:00,21.04,21.05,21.04,21.05,237678.33981841765,2.1464,2.1475,2.1464,2.1475,237678.3398
2007-09-25 13:40:00,21.05,21.06,21.04,21.05,263618.6770428016,2.1475,2.1485,2.1464,2.1475,263618.677
2007-09-25 13:45:00,21.05,21.06,21.05,21.06,127107.6523994812,2.1475,2.1485,2.1475,2.1485,127107.6524
2007-09-25 13:50:00,21.06,21.06,21.05,21.05,179312.58106355384,2.1485,2.1485,2.1475,2.1475,179312.5811
2007-09-25 13:55:00,21.05,21.06,21.05,21.06,195525.29182879376,2.1475,2.1485,2.1475,2.1485,195525.2918
2007-09-25 14:00:00,21.06,21.07,21.05,21.07,190012.9701686122,2.1485,2.1495,2.1475,2.1495,190012.9702
2007-09-25 14:05:00,21.07,21.08,21.06,21.06,179961.08949416343,2.1495,2.1505,2.1485,2.1485,179961.0895
2007-09-25 14:10:00,21.06,21.07,21.06,21.07,311932.5551232166,2.1485,2.1495,2.1485,2.1495,311932.5551
2007-09-25 14:15:00,21.07,21.08,21.06,21.07,200389.10505836576,2.1495,2.1505,2.1485,2.1495,200389.1051
2007-09-25 14:20:00,21.07,21.07,21.06,21.07,177042.80155642025,2.1495,2.1495,2.1485,2.1495,177042.8016
2007-09-25 14:25:00,21.07,21.09,21.07,21.09,309014.2671854734,2.1495,2.1515,2.1495,2.1515,309014.2672
2007-09-25 14:30:00,21.09,21.11,21.08,21.09,310635.5382619974,2.1515,2.1536,2.1505,2.1515,310635.5383
2007-09-25 14:35:00,21.09,21.09,21.07,21.07,195849.5460440986,2.1515,2.1515,2.1495,2.1495,195849.546
2007-09-25 14:40:00,21.07,21.07,21.05,21.06,223411.15434500648,2.1495,2.1495,2.1475,2.1485,223411.1543
2007-09-25 14:45:00,21.05,21.06,21.04,21.04,347924.7730220493,2.1475,2.1485,2.1464,2.1464,347924.773
2007-09-25 14:50:00,21.04,21.05,21.02,21.03,285667.9636835279,2.1464,2.1475,2.1444,2.1454,285667.9637
2007-09-25 14:55:00,21.03,21.05,21.02,21.04,285343.7094682231,2.1454,2.1475,2.1444,2.1464,285343.7095
2007-09-25 15:00:00,21.04,21.05,21.03,21.03,295719.84435797663,2.1464,2.1475,2.1454,2.1454,295719.8444
2007-09-25 15:05:00,21.03,21.04,21.01,21.01,408884.5654993515,2.1454,2.1464,2.1434,2.1434,408884.5655
2007-09-25 15:10:00,21.01,21.01,20.99,21.01,372892.3476005189,2.1434,2.1434,2.1413,2.1434,372892.3476
2007-09-25 15:15:00,21.01,21.01,20.99,20.99,331063.5538261997,2.1434,2.1434,2.1413,2.1413,331063.5538
2007-09-25 15:20:00,20.99,20.99,20.98,20.99,343385.2140077821,2.1413,2.1413,2.1403,2.1413,343385.214
2007-09-25 15:25:00,20.99,21.0,20.99,20.99,384889.7535667964,2.1413,2.1424,2.1413,2.1413,384889.7536
2007-09-25 15:30:00,20.99,20.99,20.98,20.98,305771.7250324254,2.1413,2.1413,2.1403,2.1403,305771.725
2007-09-25 15:35:00,20.98,20.98,20.96,20.97,619001.2970168613,2.1403,2.1403,2.1383,2.1393,619001.297
2007-09-25 15:40:00,20.97,21.0,20.95,20.99,679312.5810635538,2.1393,2.1424,2.1373,2.1413,679312.5811
2007-09-25 15:45:00,21.0,21.0,20.98,20.98,633592.7367055772,2.1424,2.1424,2.1403,2.1403,633592.7367
2007-09-25 15:50:00,20.98,20.99,20.97,20.99,1092088.1971465629,2.1403,2.1413,2.1393,2.1413,1092088.1971
2007-09-25 15:55:00,20.99,21.05,20.99,21.05,1444228.2749675745,2.1413,2.1475,2.1413,2.1475,1444228.275
2007-09-26 09:30:00,21.06,21.09,21.01,21.02,607976.653696498,2.1485,2.1515,2.1434,2.1444,607976.6537
2007-09-26 09:35:00,21.02,21.04,21.01,21.02,233138.78080415045,2.1444,2.1464,2.1434,2.1444,233138.7808
2007-09-26 09:40:00,21.02,21.03,20.98,20.99,305123.21660181583,2.1444,2.1454,2.1403,2.1413,305123.2166
2007-09-26 09:45:00,20.98,20.98,20.96,20.97,296044.0985732815,2.1403,2.1403,2.1383,2.1393,296044.0986
2007-09-26 09:50:00,20.97,21.0,20.97,21.0,285019.4552529183,2.1393,2.1424,2.1393,2.1424,285019.4553
2007-09-26 09:55:00,21.0,21.05,21.0,21.01,679961.0894941634,2.1424,2.1475,2.1424,2.1434,679961.0895
2007-09-26 10:00:00,21.0,21.01,20.98,21.01,352788.58625162125,2.1424,2.1434,2.1403,2.1434,352788.5863
2007-09-26 10:05:00,21.01,21.05,21.0,21.04,331387.8080415045,2.1434,2.1475,2.1424,2.1464,331387.808
2007-09-26 10:10:00,21.04,21.07,21.04,21.05,236381.32295719848,2.1464,2.1495,2.1464,2.1475,236381.323
2007-09-26 10:15:00,21.06,21.12,21.05,21.12,308365.7587548638,2.1485,2.1546,2.1475,2.1546,308365.7588
2007-09-26 10:20:00,21.12,21.14,21.11,21.13,317444.8767833982,2.1546,2.1566,2.1536,2.1556,317444.8768
2007-09-26 10:25:00,21.14,21.17,21.14,21.15,296368.3527885863,2.1566,2.1597,2.1566,2.1577,296368.3528
2007-09-26 10:30:00,21.14,21.18,21.14,21.17,195525.29182879376,2.1566,2.1607,2.1566,2.1597,195525.2918
2007-09-26 10:35:00,21.17,21.19,21.16,21.16,416342.4124513619,2.1597,2.1617,2.1587,2.1587,416342.4125
2007-09-26 10:40:00,21.15,21.16,21.13,21.14,248378.728923476,2.1577,2.1587,2.1556,2.1566,248378.7289
2007-09-26 10:45:00,21.14,21.18,21.14,21.16,238975.35667963684,2.1566,2.1607,2.1566,2.1587,238975.3567
2007-09-26 10:50:00,21.16,21.2,21.14,21.19,273670.5577172503,2.1587,2.1628,2.1566,2.1617,273670.5577
2007-09-26 10:55:00,21.2,21.21,21.19,21.21,460765.2399481193,2.1628,2.1638,2.1617,2.1638,460765.2399
2007-09-26 11:00:00,21.21,21.21,21.19,21.19,497405.9662775616,2.1638,2.1638,2.1617,2.1617,497405.9663
2007-09-26 11:05:00,21.19,21.21,21.18,21.2,509079.1180285344,2.1617,2.1638,2.1607,2.1628,509079.118
2007-09-26 11:10:00,21.2,21.2,21.17,21.17,395590.1426718548,2.1628,2.1628,2.1597,2.1597,395590.1427
2007-09-26 11:15:00,21.17,21.17,21.16,21.16,303826.19974059664,2.1597,2.1597,2.1587,2.1587,303826.1997
2007-09-26 11:20:00,21.16,21.16,21.13,21.13,553177.691309987,2.1587,2.1587,2.1556,2.1556,553177.6913
2007-09-26 11:25:00,21.13,21.16,21.13,21.14,226329.4422827497,2.1556,2.1587,2.1556,2.1566,226329.4423
2007-09-26 11:30:00,21.14,21.14,21.13,21.14,179312.58106355384,2.1566,2.1566,2.1556,2.1566,179312.5811
2007-09-26 11:35:00,21.14,21.15,21.14,21.15,171206.22568093386,2.1566,2.1577,2.1566,2.1577,171206.2257
2007-09-26 11:40:00,21.15,21.15,21.13,21.13,290856.03112840466,2.1577,2.1577,2.1556,2.1556,290856.0311
2007-09-26 11:45:00,21.13,21.15,21.13,21.15,227950.71335927368,2.1556,2.1577,2.1556,2.1577,227950.7134
2007-09-26 11:50:00,21.15,21.16,21.14,21.15,504215.3047989624,2.1577,2.1587,2.1566,2.1577,504215.3048
2007-09-26 11:55:00,21.15,21.16,21.15,21.15,89818.41763942932,2.1577,2.1587,2.1577,2.1577,89818.4176
2007-09-26 12:00:00,21.16,21.16,21.15,21.16,118028.53437094684,2.1587,2.1587,2.1577,2.1587,118028.5344
2007-09-26 12:05:00,21.16,21.17,21.15,21.15,146887.15953307392,2.1587,2.1597,2.1577,2.1577,146887.1595
2007-09-26 12:10:00,21.16,21.16,21.13,21.14,160181.5823605707,2.1587,2.1587,2.1556,2.1566,160181.5824
2007-09-26 12:15:00,21.14,21.15,21.12,21.12,145265.88845654993,2.1566,2.1577,2.1546,2.1546,145265.8885
2007-09-26 12:20:00,21.12,21.13,21.11,21.11,109597.92477302204,2.1546,2.1556,2.1536,2.1536,109597.9248
2007-09-26 12:25:00,21.11,21.14,21.11,21.14,128404.6692607004,2.1536,2.1566,2.1536,2.1566,128404.6693
2007-09-26 12:30:00,21.14,21.16,21.14,21.16,148508.43060959794,2.1566,2.1587,2.1566,2.1587,148508.4306
2007-09-26 12:35:00,21.16,21.19,21.15,21.18,270103.76134889753,2.1587,2.1617,2.1577,2.1607,270103.7613
2007-09-26 12:40:00,21.18,21.19,21.18,21.19,87224.38391699092,2.1607,2.1617,2.1607,2.1617,87224.3839
2007-09-26 12:45:00,21.19,21.21,21.18,21.2,317120.6225680934,2.1617,2.1638,2.1607,2.1628,317120.6226
2007-09-26 12:50:00,21.2,21.21,21.2,21.2,129053.17769131,2.1628,2.1638,2.1628,2.1628,129053.1777
2007-09-26 12:55:00,21.2,21.21,21.2,21.21,118028.53437094684,2.1628,2.1638,2.1628,2.1638,118028.5344
2007-09-26 13:00:00,21.21,21.22,21.2,21.22,219520.1037613489,2.1638,2.1648,2.1628,2.1648,219520.1038
2007-09-26 13:05:00,21.22,21.23,21.21,21.21,194228.27496757457,2.1648,2.1658,2.1638,2.1638,194228.275
2007-09-26 13:10:00,21.21,21.23,21.21,21.23,252269.7795071336,2.1638,2.1658,2.1638,2.1658,252269.7795
2007-09-26 13:15:00,21.23,21.24,21.23,21.23,254863.813229572,2.1658,2.1668,2.1658,2.1658,254863.8132
2007-09-26 13:20:00,21.24,21.24,21.23,21.23,271725.0324254215,2.1668,2.1668,2.1658,2.1658,271725.0324
2007-09-26 13:25:00,21.23,21.23,21.19,21.2,250000.0,2.1658,2.1658,2.1617,2.1628,250000.0
2007-09-26 13:30:00,21.2,21.2,21.16,21.17,388132.2957198444,2.1628,2.1628,2.1587,2.1597,388132.2957
2007-09-26 13:35:00,21.17,21.17,21.15,21.16,207846.9520103761,2.1597,2.1597,2.1577,2.1587,207846.952
2007-09-26 13:40:00,21.16,21.16,21.14,21.16,192607.00389105052,2.1587,2.1587,2.1566,2.1587,192607.0039
2007-09-26 13:45:00,21.16,21.17,21.15,21.16,148832.68482490274,2.1587,2.1597,2.1577,2.1587,148832.6848
2007-09-26 13:50:00,21.16,21.17,21.13,21.13,166990.92088197148,2.1587,2.1597,2.1556,2.1556,166990.9209
2007-09-26 13:55:00,21.13,21.15,21.13,21.13,236705.57717250325,2.1556,2.1577,2.1556,2.1556,236705.5772
2007-09-26 14:00:00,21.13,21.15,21.13,21.13,220492.8664072633,2.1556,2.1577,2.1556,2.1556,220492.8664
2007-09-26 14:05:00,21.13,21.17,21.13,21.17,161154.3450064851,2.1556,2.1597,2.1556,2.1597,161154.345
2007-09-26 14:10:00,21.16,21.17,21.16,21.17,284046.6926070039,2.1587,2.1597,2.1587,2.1597,284046.6926
2007-09-26 14:15:00,21.16,21.19,21.16,21.17,177691.30998702985,2.1587,2.1617,2.1587,2.1597,177691.31
2007-09-26 14:20:00,21.17,21.18,21.16,21.17,145590.14267185473,2.1597,2.1607,2.1587,2.1597,145590.1427
2007-09-26 14:25:00,21.17,21.18,21.16,21.18,145914.39688715953,2.1597,2.1607,2.1587,2.1607,145914.3969
2007-09-26 14:30:00,21.17,21.19,21.16,21.16,197146.56290531773,2.1597,2.1617,2.1587,2.1587,197146.5629
2007-09-26 14:35:00,21.16,21.18,21.16,21.17,135538.26199740596,2.1587,2.1607,2.1587,2.1597,135538.262
2007-09-26 14:40:00,21.17,21.19,21.16,21.18,167963.68352788588,2.1597,2.1617,2.1587,2.1607,167963.6835
2007-09-26 14:45:00,21.18,21.18,21.18,21.18,52853.43709468223,2.1607,2.1607,2.1607,2.1607,52853.4371
2007-09-26 14:50:00,21.18,21.21,21.18,21.2,195525.29182879376,2.1607,2.1638,2.1607,2.1628,195525.2918
2007-09-26 14:55:00,21.2,21.21,21.2,21.21,132619.97405966278,2.1628,2.1638,2.1628,2.1638,132619.9741
2007-09-26 15:00:00,21.21,21.21,21.19,21.19,100194.55252918288,2.1638,2.1638,2.1617,2.1617,100194.5525
2007-09-26 15:05:00,21.19,21.21,21.18,21.2,336251.6212710765,2.1617,2.1638,2.1607,2.1628,336251.6213
2007-09-26 15:10:00,21.2,21.21,21.18,21.19,439688.7159533074,2.1628,2.1638,2.1607,2.1617,439688.716
2007-09-26 15:15:00,21.19,21.21,21.19,21.21,355706.8741893645,2.1617,2.1638,2.1617,2.1638,355706.8742
2007-09-26 15:20:00,21.21,21.23,21.21,21.23,516536.9649805448,2.1638,2.1658,2.1638,2.1658,516536.965
2007-09-26 15:25:00,21.23,21.27,21.23,21.27,613813.2295719845,2.1658,2.1699,2.1658,2.1699,613813.2296
2007-09-26 15:30:00,21.27,21.27,21.21,21.21,450713.3592736706,2.1699,2.1699,2.1638,2.1638,450713.3593
2007-09-26 15:35:00,21.21,21.21,21.18,21.2,380674.448767834,2.1638,2.1638,2.1607,2.1628,380674.4488
2007-09-26 15:40:00,21.2,21.2,21.17,21.17,503891.0505836576,2.1628,2.1628,2.1597,2.1597,503891.0506
2007-09-26 15:45:00,21.17,21.18,21.16,21.17,520752.2697795071,2.1597,2.1607,2.1587,2.1597,520752.2698
2007-09-26 15:50:00,21.17,21.18,21.15,21.16,716601.8158236057,2.1597,2.1607,2.1577,2.1587,716601.8158
2007-09-26 15:55:00,21.16,21.17,21.13,21.16,747081.7120622569,2.1587,2.1597,2.1556,2.1587,747081.7121
2007-09-27 09:30:00,21.16,21.28,21.13,21.14,687418.9364461738,2.1587,2.1709,2.1556,2.1566,687418.9364
2007-09-27 09:35:00,21.15,21.2,21.14,21.17,347600.5188067445,2.1577,2.1628,2.1566,2.1597,347600.5188
2007-09-27 09:40:00,21.16,21.17,21.13,21.15,298313.8780804151,2.1587,2.1597,2.1556,2.1577,298313.8781
2007-09-27 09:45:00,21.15,21.17,21.13,21.14,214007.7821011673,2.1577,2.1597,2.1556,2.1566,214007.7821
2007-09-27 09:50:00,21.14,21.16,21.11,21.16,346303.5019455253,2.1566,2.1587,2.1536,2.1587,346303.5019
2007-09-27 09:55:00,21.16,21.19,21.13,21.13,224383.9169909209,2.1587,2.1617,2.1556,2.1556,224383.917
2007-09-27 10:00:00,21.14,21.18,21.11,21.13,450064.850843061,2.1566,2.1607,2.1536,2.1556,450064.8508
2007-09-27 10:05:00,21.13,21.14,21.12,21.14,194552.52918287937,2.1556,2.1566,2.1546,2.1566,194552.5292
2007-09-27 10:10:00,21.14,21.14,21.11,21.12,267185.47341115435,2.1566,2.1566,2.1536,2.1546,267185.4734
2007-09-27 10:15:00,21.12,21.12,21.1,21.1,178339.81841763944,2.1546,2.1546,2.1526,2.1526,178339.8184
2007-09-27 10:20:00,21.11,21.13,21.1,21.13,229896.23865110247,2.1536,2.1556,2.1526,2.1556,229896.2387
2007-09-27 10:25:00,21.12,21.14,21.11,21.12,216277.5616083009,2.1546,2.1566,2.1536,2.1546,216277.5616
2007-09-27 10:30:00,21.12,21.12,21.09,21.09,236381.32295719848,2.1546,2.1546,2.1515,2.1515,236381.323
2007-09-27 10:35:00,21.09,21.11,21.08,21.1,303826.19974059664,2.1515,2.1536,2.1505,2.1526,303826.1997
2007-09-27 10:40:00,21.1,21.11,21.1,21.1,668287.9377431907,2.1526,2.1536,2.1526,2.1526,668287.9377
2007-09-27 10:45:00,21.1,21.13,21.1,21.12,355706.8741893645,2.1526,2.1556,2.1526,2.1546,355706.8742
2007-09-27 10:50:00,21.12,21.13,21.1,21.11,208171.2062256809,2.1546,2.1556,2.1526,2.1536,208171.2062
2007-09-27 10:55:00,21.11,21.12,21.1,21.11,190012.9701686122,2.1536,2.1546,2.1526,2.1536,190012.9702
2007-09-27 11:00:00,21.1,21.12,21.1,21.12,162451.36186770428,2.1526,2.1546,2.1526,2.1546,162451.3619
2007-09-27 11:05:00,21.12,21.13,21.12,21.12,210116.73151750973,2.1546,2.1556,2.1546,2.1546,210116.7315
2007-09-27 11:10:00,21.12,21.12,21.11,21.11,78145.26588845655,2.1546,2.1546,2.1536,2.1536,78145.2659
2007-09-27 11:15:00,21.12,21.13,21.1,21.11,172503.24254215305,2.1546,2.1556,2.1526,2.1536,172503.2425
2007-09-27 11:20:00,21.11,21.11,21.1,21.1,173476.00518806744,2.1536,2.1536,2.1526,2.1526,173476.0052
2007-09-27 11:25:00,21.1,21.1,21.09,21.1,294422.82749675744,2.1526,2.1526,2.1515,2.1526,294422.8275
2007-09-27 11:30:00,21.1,21.12,21.09,21.11,370298.3138780804,2.1526,2.1546,2.1515,2.1536,370298.3139
2007-09-27 11:35:00,21.1,21.12,21.1,21.11,95330.7392996109,2.1526,2.1546,2.1526,2.1536,95330.7393
2007-09-27 11:40:00,21.12,21.12,21.11,21.12,121919.58495460442,2.1546,2.1546,2.1536,2.1546,121919.585
2007-09-27 11:45:00,21.12,21.13,21.1,21.1,177367.05577172505,2.1546,2.1556,2.1526,2.1526,177367.0558
2007-09-27 11:50:00,21.1,21.11,21.09,21.1,115110.24643320365,2.1526,2.1536,2.1515,2.1526,115110.2464
2007-09-27 11:55:00,21.1,21.11,21.1,21.1,129701.6861219196,2.1526,2.1536,2.1526,2.1526,129701.6861
2007-09-27 12:00:00,21.1,21.12,21.09,21.12,144293.12581063554,2.1526,2.1546,2.1515,2.1546,144293.1258
2007-09-27 12:05:00,21.12,21.12,21.08,21.11,177042.80155642025,2.1546,2.1546,2.1505,2.1536,177042.8016
2007-09-27 12:10:00,21.11,21.11,21.07,21.09,170881.97146562906,2.1536,2.1536,2.1495,2.1515,170881.9715
2007-09-27 12:15:00,21.09,21.09,21.06,21.07,152075.22697795072,2.1515,2.1515,2.1485,2.1495,152075.227
2007-09-27 12:20:00,21.07,21.08,21.06,21.06,131971.4656290532,2.1495,2.1505,2.1485,2.1485,131971.4656
2007-09-27 12:25:00,21.07,21.08,21.06,21.08,94033.7224383917,2.1495,2.1505,2.1485,2.1505,94033.7224
2007-09-27 12:30:00,21.08,21.11,21.08,21.1,159857.3281452659,2.1505,2.1536,2.1505,2.1526,159857.3281
2007-09-27 12:35:00,21.1,21.11,21.09,21.1,156939.0402075227,2.1526,2.1536,2.1515,2.1526,156939.0402
2007-09-27 12:40:00,21.1,21.11,21.1,21.11,99870.29831387808,2.1526,2.1536,2.1526,2.1536,99870.2983
2007-09-27 12:45:00,21.11,21.12,21.11,21.12,142996.10894941635,2.1536,2.1546,2.1536,2.1546,142996.1089
2007-09-27 12:50:00,21.12,21.13,21.11,21.12,160505.8365758755,2.1546,2.1556,2.1536,2.1546,160505.8366
2007-09-27 12:55:00,21.12,21.12,21.11,21.11,71011.67315175098,2.1546,2.1546,2.1536,2.1536,71011.6732
2007-09-27 13:00:00,21.11,21.14,21.11,21.13,215629.05317769133,2.1536,2.1566,2.1536,2.1556,215629.0532
2007-09-27 13:05:00,21.13,21.13,21.12,21.13,145914.39688715953,2.1556,2.1556,2.1546,2.1556,145914.3969
2007-09-27 13:10:00,21.13,21.13,21.12,21.13,77496.75745784695,2.1556,2.1556,2.1546,2.1556,77496.7575
2007-09-27 13:15:00,21.13,21.13,21.12,21.13,112840.46692607005,2.1556,2.1556,2.1546,2.1556,112840.4669
2007-09-27 13:20:00,21.13,21.13,21.13,21.13,138132.29571984435,2.1556,2.1556,2.1556,2.1556,138132.2957
2007-09-27 13:25:00,21.13,21.16,21.12,21.15,219520.1037613489,2.1556,2.1587,2.1546,2.1577,219520.1038
2007-09-27 13:30:00,21.15,21.15,21.12,21.12,208171.2062256809,2.1577,2.1577,2.1546,2.1546,208171.2062
2007-09-27 13:35:00,21.13,21.13,21.08,21.08,246757.457846952,2.1556,2.1556,2.1505,2.1505,246757.4578
2007-09-27 13:40:00,21.08,21.08,21.07,21.08,146238.65110246433,2.1505,2.1505,2.1495,2.1505,146238.6511
2007-09-27 13:45:00,21.08,21.13,21.08,21.12,553826.1997405967,2.1505,2.1556,2.1505,2.1546,553826.1997
2007-09-27 13:50:00,21.12,21.13,21.11,21.12,97600.51880674448,2.1546,2.1556,2.1536,2.1546,97600.5188
2007-09-27 13:55:00,21.12,21.24,21.12,21.17,1347276.2645914396,2.1546,2.1668,2.1546,2.1597,1347276.2646
2007-09-27 14:00:00,21.18,21.23,21.17,21.17,952010.3761348898,2.1607,2.1658,2.1597,2.1597,952010.3761
2007-09-27 14:05:00,21.17,21.19,21.11,21.11,518158.2360570688,2.1597,2.1617,2.1536,2.1536,518158.2361
2007-09-27 14:10:00,21.12,21.13,21.1,21.11,233463.03501945524,2.1546,2.1556,2.1526,2.1536,233463.035
2007-09-27 14:15:00,21.11,21.15,21.11,21.13,196498.0544747082,2.1536,2.1577,2.1536,2.1556,196498.0545
2007-09-27 14:20:00,21.14,21.15,21.12,21.13,165045.39559014267,2.1566,2.1577,2.1546,2.1556,165045.3956
2007-09-27 14:25:00,21.13,21.16,21.12,21.15,208495.4604409857,2.1556,2.1587,2.1546,2.1577,208495.4604
2007-09-27 14:30:00,21.15,21.16,21.12,21.14,303501.94552529184,2.1577,2.1587,2.1546,2.1566,303501.9455
2007-09-27 14:35:00,21.14,21.16,21.14,21.15,214980.54474708173,2.1566,2.1587,2.1566,2.1577,214980.5447
2007-09-27 14:40:00,21.15,21.15,21.12,21.13,461413.7483787289,2.1577,2.1577,2.1546,2.1556,461413.7484
2007-09-27 14:45:00,21.13,21.22,21.12,21.19,986381.3229571984,2.1556,2.1648,2.1546,2.1617,986381.323
2007-09-27 14:50:00,21.18,21.21,21.18,21.2,452658.8845654994,2.1607,2.1638,2.1607,2.1628,452658.8846
2007-09-27 14:55:00,21.21,21.24,21.2,21.24,353112.8404669261,2.1638,2.1668,2.1628,2.1668,353112.8405
2007-09-27 15:00:00,21.24,21.3,21.24,21.28,803826.1997405967,2.1668,2.173,2.1668,2.1709,803826.1997
2007-09-27 15:05:00,21.28,21.32,21.27,21.32,796692.607003891,2.1709,2.175,2.1699,2.175,796692.607
2007-09-27 15:10:00,21.32,21.34,21.31,21.33,647859.9221789883,2.175,2.177,2.174,2.176,647859.9222
2007-09-27 15:15:00,21.33,21.39,21.32,21.39,974383.9169909208,2.176,2.1821,2.175,2.1821,974383.917
2007-09-27 15:20:00,21.39,21.42,21.37,21.37,892347.6005188067,2.1821,2.1852,2.1801,2.1801,892347.6005
2007-09-27 15:25:00,21.38,21.42,21.37,21.41,812256.8093385214,2.1811,2.1852,2.1801,2.1842,812256.8093
2007-09-27 15:30:00,21.42,21.42,21.35,21.35,406614.7859922179,2.1852,2.1852,2.1781,2.1781,406614.786
2007-09-27 15:35:00,21.35,21.35,21.28,21.29,733787.2892347601,2.1781,2.1781,2.1709,2.1719,733787.2892
2007-09-27 15:40:00,21.29,21.31,21.26,21.31,648832.6848249028,2.1719,2.174,2.1689,2.174,648832.6848
2007-09-27 15:45:00,21.31,21.34,21.3,21.34,695849.5460440986,2.174,2.177,2.173,2.177,695849.546
2007-09-27 15:50:00,21.34,21.38,21.33,21.37,1516212.71076524,2.177,2.1811,2.176,2.1801,1516212.7108
2007-09-27 15:55:00,21.37,21.43,21.36,21.43,2934824.902723736,2.1801,2.1862,2.1791,2.1862,2934824.9027
2007-09-28 09:30:00,21.41,21.52,21.39,21.47,1088845.654993515,2.1842,2.1954,2.1821,2.1903,1088845.655
2007-09-28 09:35:00,21.47,21.49,21.47,21.48,553177.691309987,2.1903,2.1923,2.1903,2.1913,553177.6913
2007-09-28 09:40:00,21.48,21.48,21.45,21.46,461738.0025940337,2.1913,2.1913,2.1883,2.1893,461738.0026
2007-09-28 09:45:00,21.46,21.46,21.36,21.4,793450.064850843,2.1893,2.1893,2.1791,2.1832,793450.0649
2007-09-28 09:50:00,21.4,21.41,21.34,21.4,546368.3527885863,2.1832,2.1842,2.177,2.1832,546368.3528
2007-09-28 09:55:00,21.4,21.4,21.38,21.39,208171.2062256809,2.1832,2.1832,2.1811,2.1821,208171.2062
2007-09-28 10:00:00,21.39,21.4,21.37,21.4,517833.981841764,2.1821,2.1832,2.1801,2.1832,517833.9818
2007-09-28 10:05:00,21.4,21.43,21.4,21.42,367380.0259403372,2.1832,2.1862,2.1832,2.1852,367380.0259
2007-09-28 10:10:00,21.42,21.46,21.42,21.44,550259.4033722439,2.1852,2.1893,2.1852,2.1872,550259.4034
2007-09-28 10:15:00,21.45,21.47,21.41,21.42,444228.2749675746,2.1883,2.1903,2.1842,2.1852,444228.275
2007-09-28 10:20:00,21.42,21.42,21.37,21.37,346303.5019455253,2.1852,2.1852,2.1801,2.1801,346303.5019
2007-09-28 10:25:00,21.37,21.39,21.36,21.37,283722.4383916991,2.1801,2.1821,2.1791,2.1801,283722.4384
2007-09-28 10:30:00,21.37,21.38,21.36,21.37,609273.6705577172,2.1801,2.1811,2.1791,2.1801,609273.6706
2007-09-28 10:35:00,21.37,21.37,21.33,21.36,324254.21530479897,2.1801,2.1801,2.176,2.1791,324254.2153
2007-09-28 10:40:00,21.35,21.36,21.34,21.36,452010.3761348898,2.1781,2.1791,2.177,2.1791,452010.3761
2007-09-28 10:45:00,21.36,21.37,21.35,21.35,284046.6926070039,2.1791,2.1801,2.1781,2.1781,284046.6926
2007-09-28 10:50:00,21.35,21.36,21.35,21.36,283398.1841763943,2.1781,2.1791,2.1781,2.1791,283398.1842
2007-09-28 10:55:00,21.36,21.36,21.35,21.36,293774.31906614784,2.1791,2.1791,2.1781,2.1791,293774.3191
2007-09-28 11:00:00,21.36,21.37,21.36,21.37,313878.0804150454,2.1791,2.1801,2.1791,2.1801,313878.0804
2007-09-28 11:05:00,21.37,21.38,21.37,21.38,222762.64591439688,2.1801,2.1811,2.1801,2.1811,222762.6459
2007-09-28 11:10:00,21.38,21.41,21.38,21.41,256485.084306096,2.1811,2.1842,2.1811,2.1842,256485.0843
2007-09-28 11:15:00,21.41,21.41,21.39,21.41,155966.2775616083,2.1842,2.1842,2.1821,2.1842,155966.2776
2007-09-28 11:20:00,21.41,21.43,21.4,21.42,398184.17639429314,2.1842,2.1862,2.1832,2.1852,398184.1764
2007-09-28 11:25:00,21.42,21.43,21.41,21.41,432230.86900129705,2.1852,2.1862,2.1842,2.1842,432230.869
2007-09-28 11:30:00,21.41,21.41,21.4,21.4,230220.4928664073,2.1842,2.1842,2.1832,2.1832,230220.4929
2007-09-28 11:35:00,21.4,21.41,21.39,21.4,361543.45006485085,2.1832,2.1842,2.1821,2.1832,361543.4501
2007-09-28 11:40:00,21.4,21.41,21.39,21.41,219844.3579766537,2.1832,2.1842,2.1821,2.1842,219844.358
2007-09-28 11:45:00,21.41,21.42,21.4,21.4,211413.74837872887,2.1842,2.1852,2.1832,2.1832,211413.7484
2007-09-28 11:50:00,21.4,21.41,21.4,21.41,148184.17639429314,2.1832,2.1842,2.1832,2.1842,148184.1764
2007-09-28 11:55:00,21.41,21.43,21.4,21.4,209792.47730220493,2.1842,2.1862,2.1832,2.1832,209792.4773
2007-09-28 12:00:00,21.4,21.43,21.4,21.43,130350.19455252918,2.1832,2.1862,2.1832,2.1862,130350.1946
2007-09-28 12:05:00,21.43,21.43,21.42,21.42,170233.46303501946,2.1862,2.1862,2.1852,2.1852,170233.463
2007-09-28 12:10:00,21.42,21.44,21.42,21.43,151426.71854734112,2.1852,2.1872,2.1852,2.1862,151426.7185
2007-09-28 12:15:00,21.43,21.43,21.4,21.4,182230.86900129705,2.1862,2.1862,2.1832,2.1832,182230.869
2007-09-28 12:20:00,21.41,21.42,21.4,21.41,163099.87029831388,2.1842,2.1852,2.1832,2.1842,163099.8703
2007-09-28 12:25:00,21.41,21.41,21.39,21.39,254539.5590142672,2.1842,2.1842,2.1821,2.1821,254539.559
2007-09-28 12:30:00,21.39,21.41,21.39,21.4,141699.09208819715,2.1821,2.1842,2.1821,2.1832,141699.0921
2007-09-28 12:35:00,21.39,21.4,21.38,21.38,261673.1517509728,2.1821,2.1832,2.1811,2.1811,261673.1518
2007-09-28 12:40:00,21.38,21.39,21.38,21.38,305123.21660181583,2.1811,2.1821,2.1811,2.1811,305123.2166
2007-09-28 12:45:00,21.38,21.38,21.36,21.38,274319.0661478599,2.1811,2.1811,2.1791,2.1811,274319.0661
2007-09-28 12:50:00,21.38,21.38,21.37,21.38,224059.66277561607,2.1811,2.1811,2.1801,2.1811,224059.6628
2007-09-28 12:55:00,21.38,21.4,21.38,21.4,179312.58106355384,2.1811,2.1832,2.1811,2.1832,179312.5811
2007-09-28 13:00:00,21.4,21.41,21.4,21.41,284046.6926070039,2.1832,2.1842,2.1832,2.1842,284046.6926
2007-09-28 13:05:00,21.41,21.42,21.4,21.42,119325.55123216602,2.1842,2.1852,2.1832,2.1852,119325.5512
2007-09-28 13:10:00,21.42,21.42,21.41,21.41,178015.56420233464,2.1852,2.1852,2.1842,2.1842,178015.5642
2007-09-28 13:15:00,21.41,21.43,21.41,21.42,414072.6329442283,2.1842,2.1862,2.1842,2.1852,414072.6329
2007-09-28 13:20:00,21.42,21.42,21.4,21.4,247081.7120622568,2.1852,2.1852,2.1832,2.1832,247081.7121
2007-09-28 13:25:00,21.4,21.41,21.39,21.4,207522.6977950713,2.1832,2.1842,2.1821,2.1832,207522.6978
2007-09-28 13:30:00,21.4,21.42,21.4,21.42,197470.81712062252,2.1832,2.1852,2.1832,2.1852,197470.8171
2007-09-28 13:35:00,21.42,21.43,21.42,21.43,278858.62516212714,2.1852,2.1862,2.1852,2.1862,278858.6252
2007-09-28 13:40:00,21.43,21.43,21.41,21.42,274967.5745784695,2.1862,2.1862,2.1842,2.1852,274967.5746
2007-09-28 13:45:00,21.42,21.42,21.4,21.41,167315.17509727628,2.1852,2.1852,2.1832,2.1842,167315.1751
2007-09-28 13:50:00,21.41,21.42,21.41,21.41,97924.7730220493,2.1842,2.1852,2.1842,2.1842,97924.773
2007-09-28 13:55:00,21.41,21.42,21.41,21.42,152723.73540856031,2.1842,2.1852,2.1842,2.1852,152723.7354
2007-09-28 14:00:00,21.42,21.43,21.41,21.42,357328.1452658885,2.1852,2.1862,2.1842,2.1852,357328.1453
2007-09-28 14:05:00,21.42,21.43,21.41,21.43,161478.5992217899,2.1852,2.1862,2.1842,2.1862,161478.5992
2007-09-28 14:10:00,21.43,21.43,21.41,21.42,283722.4383916991,2.1862,2.1862,2.1842,2.1852,283722.4384
2007-09-28 14:15:00,21.42,21.43,21.42,21.42,293774.31906614784,2.1852,2.1862,2.1852,2.1852,293774.3191
2007-09-28 14:20:00,21.42,21.43,21.42,21.43,183527.8858625162,2.1852,2.1862,2.1852,2.1862,183527.8859
2007-09-28 14:25:00,21.43,21.44,21.42,21.42,447146.56290531775,2.1862,2.1872,2.1852,2.1852,447146.5629
2007-09-28 14:30:00,21.42,21.44,21.41,21.44,416990.9208819715,2.1852,2.1872,2.1842,2.1872,416990.9209
2007-09-28 14:35:00,21.44,21.44,21.43,21.43,296692.6070038911,2.1872,2.1872,2.1862,2.1862,296692.607
2007-09-28 14:40:00,21.43,21.45,21.43,21.45,360570.68741893646,2.1862,2.1883,2.1862,2.1883,360570.6874
2007-09-28 14:45:00,21.45,21.45,21.43,21.43,442607.0038910506,2.1883,2.1883,2.1862,2.1862,442607.0039
2007-09-28 14:50:00,21.43,21.44,21.42,21.42,292477.30220492865,2.1862,2.1872,2.1852,2.1852,292477.3022
2007-09-28 14:55:00,21.43,21.43,21.42,21.42,372892.3476005189,2.1862,2.1862,2.1852,2.1852,372892.3476
2007-09-28 15:00:00,21.42,21.43,21.41,21.41,500648.5084306096,2.1852,2.1862,2.1842,2.1842,500648.5084
2007-09-28 15:05:00,21.41,21.42,21.4,21.4,364461.7380025941,2.1842,2.1852,2.1832,2.1832,364461.738
2007-09-28 15:10:00,21.4,21.41,21.39,21.4,442931.2581063554,2.1832,2.1842,2.1821,2.1832,442931.2581
2007-09-28 15:15:00,21.4,21.42,21.39,21.41,340466.9260700389,2.1832,2.1852,2.1821,2.1842,340466.9261
2007-09-28 15:20:00,21.41,21.41,21.39,21.4,431258.10635538265,2.1842,2.1842,2.1821,2.1832,431258.1064
2007-09-28 15:25:00,21.4,21.41,21.39,21.4,378728.9234760052,2.1832,2.1842,2.1821,2.1832,378728.9235
2007-09-28 15:30:00,21.4,21.41,21.39,21.39,443904.0207522698,2.1832,2.1842,2.1821,2.1821,443904.0208
2007-09-28 15:35:00,21.39,21.41,21.39,21.4,801880.6744487679,2.1821,2.1842,2.1821,2.1832,801880.6744
2007-09-28 15:40:00,21.4,21.43,21.4,21.42,894293.1258106355,2.1832,2.1862,2.1832,2.1852,894293.1258
2007-09-28 15:45:00,21.42,21.46,21.42,21.45,853112.8404669261,2.1852,2.1893,2.1852,2.1883,853112.8405
2007-09-28 15:50:00,21.45,21.46,21.42,21.42,919584.95460441,2.1883,2.1893,2.1852,2.1852,919584.9546
2007-09-28 15:55:00,21.43,21.44,21.41,21.43,1519130.9987029831,2.1862,2.1872,2.1842,2.1862,1519130.9987
2007-10-01 09:30:00,21.49,21.54,21.48,21.49,831063.5538261997,2.1923,2.1974,2.1913,2.1923,831063.5538
2007-10-01 09:35:00,21.49,21.51,21.48,21.48,408560.3112840467,2.1923,2.1944,2.1913,2.1913,408560.3113
2007-10-01 09:40:00,21.48,21.48,21.45,21.47,567769.130998703,2.1913,2.1913,2.1883,2.1903,567769.131
2007-10-01 09:45:00,21.47,21.5,21.46,21.5,469844.3579766537,2.1903,2.1934,2.1893,2.1934,469844.358
2007-10-01 09:50:00,21.5,21.5,21.48,21.5,425745.784695201,2.1934,2.1934,2.1913,2.1934,425745.7847
2007-10-01 09:55:00,21.5,21.51,21.5,21.51,333981.84176394297,2.1934,2.1944,2.1934,2.1944,333981.8418
2007-10-01 10:00:00,21.51,21.57,21.5,21.53,873540.8560311284,2.1944,2.2005,2.1934,2.1964,873540.856
2007-10-01 10:05:00,21.53,21.59,21.53,21.57,1128404.6692607005,2.1964,2.2025,2.1964,2.2005,1128404.6693
2007-10-01 10:10:00,21.57,21.57,21.45,21.54,1150129.701686122,2.2005,2.2005,2.1883,2.1974,1150129.7017
2007-10-01 10:15:00,21.54,21.55,21.52,21.52,479247.7302204929,2.1974,2.1985,2.1954,2.1954,479247.7302
2007-10-01 10:20:00,21.52,21.55,21.52,21.54,295719.84435797663,2.1954,2.1985,2.1954,2.1974,295719.8444
2007-10-01 10:25:00,21.54,21.55,21.52,21.52,277561.60830090794,2.1974,2.1985,2.1954,2.1954,277561.6083
2007-10-01 10:30:00,21.53,21.53,21.51,21.52,370298.3138780804,2.1964,2.1964,2.1944,2.1954,370298.3139
2007-10-01 10:35:00,21.52,21.53,21.51,21.52,491893.6446173801,2.1954,2.1964,2.1944,2.1954,491893.6446
2007-10-01 10:40:00,21.52,21.54,21.51,21.53,338845.65499351494,2.1954,2.1974,2.1944,2.1964,338845.655
2007-10-01 10:45:00,21.53,21.53,21.45,21.45,549286.6407263294,2.1964,2.1964,2.1883,2.1883,549286.6407
2007-10-01 10:50:00,21.45,21.46,21.42,21.42,458819.71465629054,2.1883,2.1893,2.1852,2.1852,458819.7147
2007-10-01 10:55:00,21.42,21.46,21.42,21.46,385862.5162127108,2.1852,2.1893,2.1852,2.1893,385862.5162
2007-10-01 11:00:00,21.46,21.5,21.46,21.49,424124.513618677,2.1893,2.1934,2.1893,2.1923,424124.5136
2007-10-01 11:05:00,21.49,21.5,21.47,21.48,322632.944228275,2.1923,2.1934,2.1903,2.1913,322632.9442
2007-10-01 11:10:00,21.48,21.5,21.48,21.49,483138.7808041505,2.1913,2.1934,2.1913,2.1923,483138.7808
2007-10-01 11:15:00,21.49,21.51,21.49,21.5,270428.01556420233,2.1923,2.1944,2.1923,2.1934,270428.0156
2007-10-01 11:20:00,21.5,21.51,21.46,21.46,286964.9805447471,2.1934,2.1944,2.1893,2.1893,286964.9805
2007-10-01 11:25:00,21.46,21.46,21.46,21.46,180933.85214007783,2.1893,2.1893,2.1893,2.1893,180933.8521
2007-10-01 11:30:00,21.46,21.49,21.46,21.47,287937.7431906615,2.1893,2.1923,2.1893,2.1903,287937.7432
2007-10-01 11:35:00,21.47,21.48,21.45,21.46,300907.91180285346,2.1903,2.1913,2.1883,2.1893,300907.9118
2007-10-01 11:40:00,21.46,21.46,21.44,21.45,378404.6692607004,2.1893,2.1893,2.1872,2.1883,378404.6693
2007-10-01 11:45:00,21.46,21.46,21.45,21.46,205577.17250324256,2.1893,2.1893,2.1883,2.1893,205577.1725
2007-10-01 11:50:00,21.46,21.46,21.45,21.46,370946.82230869,2.1893,2.1893,2.1883,2.1893,370946.8223
2007-10-01 11:55:00,21.46,21.47,21.43,21.44,262321.6601815824,2.1893,2.1903,2.1862,2.1872,262321.6602
2007-10-01 12:00:00,21.44,21.44,21.43,21.44,316472.1141374838,2.1872,2.1872,2.1862,2.1872,316472.1141
2007-10-01 12:05:00,21.44,21.46,21.44,21.45,273022.0492866407,2.1872,2.1893,2.1872,2.1883,273022.0493
2007-10-01 12:10:00,21.45,21.48,21.45,21.48,313553.8261997406,2.1883,2.1913,2.1883,2.1913,313553.8262
2007-10-01 12:15:00,21.48,21.51,21.46,21.51,339494.16342412453,2.1913,2.1944,2.1893,2.1944,339494.1634
2007-10-01 12:20:00,21.51,21.55,21.51,21.54,447146.56290531775,2.1944,2.1985,2.1944,2.1974,447146.5629
2007-10-01 12:25:00,21.54,21.55,21.54,21.55,133916.99092088197,2.1974,2.1985,2.1974,2.1985,133916.9909
2007-10-01 12:30:00,21.55,21.55,21.54,21.54,278858.62516212714,2.1985,2.1985,2.1974,2.1974,278858.6252
2007-10-01 12:35:00,21.54,21.54,21.51,21.51,284046.6926070039,2.1974,2.1974,2.1944,2.1944,284046.6926
2007-10-01 12:40:00,21.51,21.54,21.51,21.54,455577.17250324256,2.1944,2.1974,2.1944,2.1974,455577.1725
2007-10-01 12:45:00,21.54,21.56,21.53,21.55,342088.1971465629,2.1974,2.1995,2.1964,2.1985,342088.1971
2007-10-01 12:50:00,21.54,21.54,21.53,21.54,119649.80544747082,2.1974,2.1974,2.1964,2.1974,119649.8054
2007-10-01 12:55:00,21.54,21.54,21.53,21.53,98897.53566796368,2.1974,2.1974,2.1964,2.1964,98897.5357
2007-10-01 13:00:00,21.54,21.54,21.52,21.53,130025.94033722438,2.1974,2.1974,2.1954,2.1964,130025.9403
2007-10-01 13:05:00,21.53,21.53,21.52,21.53,112191.95849546044,2.1964,2.1964,2.1954,2.1964,112191.9585
2007-10-01 13:10:00,21.53,21.53,21.52,21.52,113164.72114137484,2.1964,2.1964,2.1954,2.1954,113164.7211
2007-10-01 13:15:00,21.52,21.53,21.5,21.5,253891.0505836576,2.1954,2.1964,2.1934,2.1934,253891.0506
2007-10-01 13:20:00,21.5,21.52,21.49,21.52,705901.4267185474,2.1934,2.1954,2.1923,2.1954,705901.4267
2007-10-01 13:25:00,21.52,21.55,21.51,21.53,384241.2451361868,2.1954,2.1985,2.1944,2.1964,384241.2451
2007-10-01 13:30:00,21.54,21.54,21.53,21.53,128080.4150453956,2.1974,2.1974,2.1964,2.1964,128080.415
2007-10-01 13:35:00,21.53,21.54,21.53,21.54,194552.52918287937,2.1964,2.1974,2.1964,2.1974,194552.5292
2007-10-01 13:40:00,21.54,21.54,21.52,21.53,252269.7795071336,2.1974,2.1974,2.1954,2.1964,252269.7795
2007-10-01 13:45:00,21.53,21.55,21.46,21.55,243839.16990920884,2.1964,2.1985,2.1893,2.1985,243839.1699
2007-10-01 13:50:00,21.55,21.56,21.55,21.56,110894.94163424124,2.1985,2.1995,2.1985,2.1995,110894.9416
2007-10-01 13:55:00,21.56,21.56,21.55,21.55,84954.60440985733,2.1995,2.1995,2.1985,2.1985,84954.6044
2007-10-01 14:00:00,21.55,21.56,21.55,21.56,324578.46952010377,2.1985,2.1995,2.1985,2.1995,324578.4695
2007-10-01 14:05:00,21.56,21.56,21.55,21.56,272373.5408560311,2.1995,2.1995,2.1985,2.1995,272373.5409
2007-10-01 14:10:00,21.56,21.57,21.55,21.57,295071.33592736704,2.1995,2.2005,2.1985,2.2005,295071.3359
2007-10-01 14:15:00,21.57,21.58,21.57,21.58,236057.0687418937,2.2005,2.2015,2.2005,2.2015,236057.0687
2007-10-01 14:20:00,21.57,21.58,21.56,21.56,156939.0402075227,2.2005,2.2015,2.1995,2.1995,156939.0402
2007-10-01 14:25:00,21.56,21.56,21.54,21.54,131322.9571984436,2.1995,2.1995,2.1974,2.1974,131322.9572
2007-10-01 14:30:00,21.54,21.55,21.52,21.53,247405.9662775616,2.1974,2.1985,2.1954,2.1964,247405.9663
2007-10-01 14:35:00,21.53,21.54,21.52,21.54,213359.2736705577,2.1964,2.1974,2.1954,2.1974,213359.2737
2007-10-01 14:40:00,21.54,21.58,21.54,21.56,285992.2178988327,2.1974,2.2015,2.1974,2.1995,285992.2179
2007-10-01 14:45:00,21.56,21.58,21.56,21.58,267833.98184176395,2.1995,2.2015,2.1995,2.2015,267833.9818
2007-10-01 14:50:00,21.58,21.58,21.58,21.58,227302.20492866408,2.2015,2.2015,2.2015,2.2015,227302.2049
2007-10-01 14:55:00,21.58,21.58,21.58,21.58,204604.4098573281,2.2015,2.2015,2.2015,2.2015,204604.4099
2007-10-01 15:00:00,21.58,21.58,21.55,21.55,411154.3450064851,2.2015,2.2015,2.1985,2.1985,411154.345
2007-10-01 15:05:00,21.55,21.56,21.55,21.56,350843.06095979246,2.1985,2.1995,2.1985,2.1995,350843.061
2007-10-01 15:10:00,21.56,21.56,21.52,21.52,264591.439688716,2.1995,2.1995,2.1954,2.1954,264591.4397
2007-10-01 15:15:00,21.52,21.53,21.51,21.51,183527.8858625162,2.1954,2.1964,2.1944,2.1944,183527.8859
2007-10-01 15:20:00,21.52,21.52,21.5,21.5,311608.3009079118,2.1954,2.1954,2.1934,2.1934,311608.3009
2007-10-01 15:25:00,21.5,21.51,21.5,21.51,285992.2178988327,2.1934,2.1944,2.1934,2.1944,285992.2179
2007-10-01 15:30:00,21.51,21.53,21.51,21.52,626783.3981841764,2.1944,2.1964,2.1944,2.1954,626783.3982
2007-10-01 15:35:00,21.52,21.52,21.5,21.51,407911.8028534371,2.1954,2.1954,2.1934,2.1944,407911.8029
2007-10-01 15:40:00,21.51,21.52,21.5,21.5,505836.5758754864,2.1944,2.1954,2.1934,2.1934,505836.5759
2007-10-01 15:45:00,21.5,21.52,21.5,21.52,485732.8145265888,2.1934,2.1954,2.1934,2.1954,485732.8145
2007-10-01 15:50:00,21.52,21.53,21.52,21.53,658884.5654993515,2.1954,2.1964,2.1954,2.1964,658884.5655
2007-10-01 15:55:00,21.53,21.53,21.5,21.51,848897.5356679637,2.1964,2.1964,2.1934,2.1944,848897.5357
2007-10-02 09:30:00,21.56,21.56,21.42,21.53,769130.9987029831,2.1995,2.1995,2.1852,2.1964,769130.9987
2007-10-02 09:35:00,21.53,21.54,21.52,21.54,232490.27237354085,2.1964,2.1974,2.1954,2.1974,232490.2724
2007-10-02 09:40:00,21.54,21.54,21.52,21.54,296044.0985732815,2.1974,2.1974,2.1954,2.1974,296044.0986
2007-10-02 09:45:00,21.54,21.55,21.52,21.55,273346.3035019455,2.1974,2.1985,2.1954,2.1985,273346.3035
2007-10-02 09:50:00,21.55,21.55,21.54,21.54,321011.673151751,2.1985,2.1985,2.1974,2.1974,321011.6732
2007-10-02 09:55:00,21.54,21.56,21.54,21.56,256485.084306096,2.1974,2.1995,2.1974,2.1995,256485.0843
2007-10-02 10:00:00,21.56,21.58,21.55,21.58,430609.59792477306,2.1995,2.2015,2.1985,2.2015,430609.5979
2007-10-02 10:05:00,21.58,21.62,21.57,21.58,1333009.0791180285,2.2015,2.2056,2.2005,2.2015,1333009.0791
2007-10-02 10:10:00,21.58,21.6,21.57,21.59,692607.0038910506,2.2015,2.2036,2.2005,2.2025,692607.0039
2007-10-02 10:15:00,21.59,21.59,21.57,21.58,325226.97795071336,2.2025,2.2025,2.2005,2.2015,325226.978
2007-10-02 10:20:00,21.58,21.6,21.57,21.59,582360.5706874189,2.2015,2.2036,2.2005,2.2025,582360.5707
2007-10-02 10:25:00,21.59,21.6,21.55,21.57,856031.1284046692,2.2025,2.2036,2.1985,2.2005,856031.1284
2007-10-02 10:30:00,21.57,21.59,21.56,21.58,265239.9481193256,2.2005,2.2025,2.1995,2.2015,265239.9481
2007-10-02 10:35:00,21.58,21.59,21.58,21.58,339494.16342412453,2.2015,2.2025,2.2015,2.2015,339494.1634
2007-10-02 10:40:00,21.58,21.59,21.58,21.58,290531.77691309986,2.2015,2.2025,2.2015,2.2015,290531.7769
2007-10-02 10:45:00,21.58,21.58,21.57,21.57,253566.7963683528,2.2015,2.2015,2.2005,2.2005,253566.7964
2007-10-02 10:50:00,21.58,21.58,21.57,21.58,237354.08560311285,2.2015,2.2015,2.2005,2.2015,237354.0856
2007-10-02 10:55:00,21.58,21.58,21.57,21.58,156939.0402075227,2.2015,2.2015,2.2005,2.2015,156939.0402
2007-10-02 11:00:00,21.58,21.59,21.58,21.58,166342.41245136186,2.2015,2.2025,2.2015,2.2015,166342.4125
2007-10-02 11:05:00,21.59,21.59,21.58,21.58,410830.0907911803,2.2025,2.2025,2.2015,2.2015,410830.0908
2007-10-02 11:10:00,21.58,21.59,21.58,21.59,411802.8534370947,2.2015,2.2025,2.2015,2.2025,411802.8534
2007-10-02 11:15:00,21.59,21.59,21.58,21.59,315175.0972762646,2.2025,2.2025,2.2015,2.2025,315175.0973
2007-10-02 11:20:00,21.59,21.61,21.58,21.58,372243.8391699093,2.2025,2.2046,2.2015,2.2015,372243.8392
2007-10-02 11:25:00,21.59,21.61,21.59,21.6,299286.64072632947,2.2025,2.2046,2.2025,2.2036,299286.6407
2007-10-02 11:30:00,21.61,21.61,21.59,21.6,141374.83787289236,2.2046,2.2046,2.2025,2.2036,141374.8379
2007-10-02 11:35:00,21.6,21.62,21.59,21.62,379053.17769131,2.2036,2.2056,2.2025,2.2056,379053.1777
2007-10-02 11:40:00,21.62,21.63,21.57,21.58,320687.4189364462,2.2056,2.2066,2.2005,2.2015,320687.4189
2007-10-02 11:45:00,21.58,21.59,21.57,21.59,306744.4876783398,2.2015,2.2025,2.2005,2.2025,306744.4877
2007-10-02 11:50:00,21.59,21.61,21.57,21.6,373865.1102464333,2.2025,2.2046,2.2005,2.2036,373865.1102
2007-10-02 11:55:00,21.6,21.62,21.58,21.61,327172.5032425421,2.2036,2.2056,2.2015,2.2046,327172.5032
2007-10-02 12:00:00,21.61,21.62,21.6,21.62,360570.68741893646,2.2046,2.2056,2.2036,2.2056,360570.6874
2007-10-02 12:05:00,21.62,21.63,21.61,21.62,342412.4513618677,2.2056,2.2066,2.2046,2.2056,342412.4514
2007-10-02 12:10:00,21.62,21.63,21.62,21.63,236705.57717250325,2.2056,2.2066,2.2056,2.2066,236705.5772
2007-10-02 12:15:00,21.63,21.63,21.61,21.62,190985.7328145266,2.2066,2.2066,2.2046,2.2056,190985.7328
2007-10-02 12:20:00,21.63,21.63,21.59,21.59,250972.7626459144,2.2066,2.2066,2.2025,2.2025,250972.7626
2007-10-02 12:25:00,21.59,21.59,21.58,21.58,168287.93774319068,2.2025,2.2025,2.2015,2.2015,168287.9377
2007-10-02 12:30:00,21.58,21.6,21.58,21.58,502594.0337224384,2.2015,2.2036,2.2015,2.2015,502594.0337
2007-10-02 12:35:00,21.58,21.59,21.58,21.58,142347.60051880675,2.2015,2.2025,2.2015,2.2015,142347.6005
2007-10-02 12:40:00,21.58,21.59,21.58,21.59,269779.50713359274,2.2015,2.2025,2.2015,2.2025,269779.5071
2007-10-02 12:45:00,21.59,21.59,21.58,21.59,219195.8495460441,2.2025,2.2025,2.2015,2.2025,219195.8495
2007-10-02 12:50:00,21.59,21.59,21.58,21.58,285992.2178988327,2.2025,2.2025,2.2015,2.2015,285992.2179
2007-10-02 12:55:00,21.59,21.59,21.58,21.58,261024.6433203632,2.2025,2.2025,2.2015,2.2015,261024.6433
2007-10-02 13:00:00,21.58,21.58,21.58,21.58,93385.21400778212,2.2015,2.2015,2.2015,2.2015,93385.214
2007-10-02 13:05:00,21.58,21.58,21.53,21.54,553826.1997405967,2.2015,2.2015,2.1964,2.1974,553826.1997
2007-10-02 13:10:00,21.54,21.56,21.53,21.56,206225.68093385216,2.1974,2.1995,2.1964,2.1995,206225.6809
2007-10-02 13:15:00,21.56,21.57,21.54,21.54,199092.08819714657,2.1995,2.2005,2.1974,2.1974,199092.0882
2007-10-02 13:20:00,21.54,21.59,21.54,21.57,154993.5149156939,2.1974,2.2025,2.1974,2.2005,154993.5149
2007-10-02 13:25:00,21.57,21.58,21.56,21.57,165693.90402075226,2.2005,2.2015,2.1995,2.2005,165693.904
2007-10-02 13:30:00,21.56,21.57,21.54,21.54,110246.43320363163,2.1995,2.2005,2.1974,2.1974,110246.4332
2007-10-02 13:35:00,21.54,21.56,21.54,21.56,174124.51361867704,2.1974,2.1995,2.1974,2.1995,174124.5136
2007-10-02 13:40:00,21.56,21.57,21.55,21.56,193904.02075226972,2.1995,2.2005,2.1985,2.1995,193904.0208
2007-10-02 13:45:00,21.55,21.56,21.54,21.55,240596.62775616083,2.1985,2.1995,2.1974,2.1985,240596.6278
2007-10-02 13:50:00,21.55,21.57,21.55,21.57,150453.95590142673,2.1985,2.2005,2.1985,2.2005,150453.9559
2007-10-02 13:55:00,21.56,21.58,21.56,21.57,114785.99221789883,2.1995,2.2015,2.1995,2.2005,114785.9922
2007-10-02 14:00:00,21.57,21.58,21.57,21.58,115758.75486381324,2.2005,2.2015,2.2005,2.2015,115758.7549
2007-10-02 14:05:00,21.58,21.58,21.58,21.58,157263.2944228275,2.2015,2.2015,2.2015,2.2015,157263.2944
2007-10-02 14:10:00,21.58,21.59,21.58,21.58,251297.0168612192,2.2015,2.2025,2.2015,2.2015,251297.0169
2007-10-02 14:15:00,21.58,21.6,21.58,21.6,400778.2101167315,2.2015,2.2036,2.2015,2.2036,400778.2101
2007-10-02 14:20:00,21.6,21.6,21.58,21.58,284370.9468223087,2.2036,2.2036,2.2015,2.2015,284370.9468
2007-10-02 14:25:00,21.58,21.58,21.58,21.58,113164.72114137484,2.2015,2.2015,2.2015,2.2015,113164.7211
2007-10-02 14:30:00,21.58,21.59,21.57,21.57,251621.271076524,2.2015,2.2025,2.2005,2.2005,251621.2711
2007-10-02 14:35:00,21.58,21.59,21.57,21.59,491893.6446173801,2.2015,2.2025,2.2005,2.2025,491893.6446
2007-10-02 14:40:00,21.59,21.6,21.58,21.58,304798.96238651103,2.2025,2.2036,2.2015,2.2015,304798.9624
2007-10-02 14:45:00,21.59,21.6,21.58,21.6,166666.66666666666,2.2025,2.2036,2.2015,2.2036,166666.6667
2007-10-02 14:50:00,21.6,21.62,21.6,21.62,262970.168612192,2.2036,2.2056,2.2036,2.2056,262970.1686
2007-10-02 14:55:00,21.62,21.63,21.61,21.63,140726.32944228276,2.2056,2.2066,2.2046,2.2066,140726.3294
2007-10-02 15:00:00,21.63,21.63,21.59,21.59,592412.4513618677,2.2066,2.2066,2.2025,2.2025,592412.4514
2007-10-02 15:05:00,21.59,21.61,21.58,21.6,393968.8715953308,2.2025,2.2046,2.2015,2.2036,393968.8716
2007-10-02 15:10:00,21.6,21.61,21.6,21.6,159533.0739299611,2.2036,2.2046,2.2036,2.2036,159533.0739
2007-10-02 15:15:00,21.6,21.61,21.58,21.58,253242.542153048,2.2036,2.2046,2.2015,2.2015,253242.5422
2007-10-02 15:20:00,21.58,21.59,21.58,21.58,211089.49416342413,2.2015,2.2025,2.2015,2.2015,211089.4942
2007-10-02 15:25:00,21.58,21.59,21.58,21.59,245784.69520103763,2.2015,2.2025,2.2015,2.2025,245784.6952
2007-10-02 15:30:00,21.59,21.59,21.58,21.58,161478.5992217899,2.2025,2.2025,2.2015,2.2015,161478.5992
2007-10-02 15:35:00,21.58,21.59,21.58,21.59,440337.224383917,2.2015,2.2025,2.2015,2.2025,440337.2244
2007-10-02 15:40:00,21.59,21.6,21.58,21.58,443255.5123216602,2.2025,2.2036,2.2015,2.2015,443255.5123
2007-10-02 15:45:00,21.58,21.59,21.58,21.58,266861.21919584955,2.2015,2.2025,2.2015,2.2015,266861.2192
2007-10-02 15:50:00,21.58,21.58,21.57,21.58,861867.7042801557,2.2015,2.2015,2.2005,2.2015,861867.7043
2007-10-02 15:55:00,21.57,21.59,21.57,21.58,750000.0,2.2005,2.2025,2.2005,2.2015,750000.0
2007-10-03 09:30:00,21.55,21.57,21.52,21.56,502918.2879377432,2.1985,2.2005,2.1954,2.1995,502918.2879
2007-10-03 09:35:00,21.56,21.57,21.55,21.56,258430.6095979248,2.1995,2.2005,2.1985,2.1995,258430.6096
2007-10-03 09:40:00,21.56,21.58,21.54,21.56,654020.7522697796,2.1995,2.2015,2.1974,2.1995,654020.7523
2007-10-03 09:45:00,21.56,21.57,21.52,21.55,348573.2814526589,2.1995,2.2005,2.1954,2.1985,348573.2815
2007-10-03 09:50:00,21.55,21.57,21.52,21.56,375162.1271076524,2.1985,2.2005,2.1954,2.1995,375162.1271
2007-10-03 09:55:00,21.56,21.57,21.54,21.55,531776.9130998703,2.1995,2.2005,2.1974,2.1985,531776.9131
2007-10-03 10:00:00,21.56,21.58,21.55,21.57,336575.8754863813,2.1995,2.2015,2.1985,2.2005,336575.8755
2007-10-03 10:05:00,21.57,21.58,21.56,21.58,220817.1206225681,2.2005,2.2015,2.1995,2.2015,220817.1206
2007-10-03 10:10:00,21.58,21.58,21.53,21.54,268806.74448767834,2.2015,2.2015,2.1964,2.1974,268806.7445
2007-10-03 10:15:00,21.55,21.56,21.53,21.54,313229.5719844358,2.1985,2.1995,2.1964,2.1974,313229.572
2007-10-03 10:20:00,21.54,21.55,21.54,21.54,223735.40856031128,2.1974,2.1985,2.1974,2.1974,223735.4086
2007-10-03 10:25:00,21.55,21.55,21.54,21.54,141699.09208819715,2.1985,2.1985,2.1974,2.1974,141699.0921
2007-10-03 10:30:00,21.55,21.59,21.55,21.57,974383.9169909208,2.1985,2.2025,2.1985,2.2005,974383.917
2007-10-03 10:35:00,21.57,21.63,21.57,21.58,958495.4604409856,2.2005,2.2066,2.2005,2.2015,958495.4604
2007-10-03 10:40:00,21.57,21.58,21.55,21.57,412127.1076523995,2.2005,2.2015,2.1985,2.2005,412127.1077
2007-10-03 10:45:00,21.58,21.59,21.57,21.58,359597.92477302207,2.2015,2.2025,2.2005,2.2015,359597.9248
2007-10-03 10:50:00,21.58,21.58,21.57,21.58,216926.0700389105,2.2015,2.2015,2.2005,2.2015,216926.07
2007-10-03 10:55:00,21.58,21.58,21.55,21.56,218223.0869001297,2.2015,2.2015,2.1985,2.1995,218223.0869
2007-10-03 11:00:00,21.56,21.56,21.52,21.52,382944.2282749676,2.1995,2.1995,2.1954,2.1954,382944.2283
2007-10-03 11:05:00,21.52,21.54,21.52,21.54,241893.64461738,2.1954,2.1974,2.1954,2.1974,241893.6446
2007-10-03 11:10:00,21.54,21.54,21.53,21.54,188715.953307393,2.1974,2.1974,2.1964,2.1974,188715.9533
2007-10-03 11:15:00,21.54,21.55,21.53,21.55,254539.5590142672,2.1974,2.1985,2.1964,2.1985,254539.559
2007-10-03 11:20:00,21.55,21.55,21.54,21.55,237029.83138780805,2.1985,2.1985,2.1974,2.1985,237029.8314
2007-10-03 11:25:00,21.55,21.57,21.54,21.54,220817.1206225681,2.1985,2.2005,2.1974,2.1974,220817.1206
2007-10-03 11:30:00,21.54,21.54,21.53,21.54,207522.6977950713,2.1974,2.1974,2.1964,2.1974,207522.6978
2007-10-03 11:35:00,21.54,21.55,21.53,21.55,332036.3164721141,2.1974,2.1985,2.1964,2.1985,332036.3165
2007-10-03 11:40:00,21.55,21.56,21.53,21.54,181582.36057068745,2.1985,2.1995,2.1964,2.1974,181582.3606
2007-10-03 11:45:00,21.54,21.54,21.5,21.5,278858.62516212714,2.1974,2.1974,2.1934,2.1934,278858.6252
2007-10-03 11:50:00,21.5,21.54,21.5,21.54,303177.69130998704,2.1934,2.1974,2.1934,2.1974,303177.6913
2007-10-03 11:55:00,21.53,21.54,21.53,21.53,121271.0765239948,2.1964,2.1974,2.1964,2.1964,121271.0765
2007-10-03 12:00:00,21.54,21.54,21.53,21.54,160830.0907911803,2.1974,2.1974,2.1964,2.1974,160830.0908
2007-10-03 12:05:00,21.54,21.54,21.52,21.53,328793.77431906614,2.1974,2.1974,2.1954,2.1964,328793.7743
2007-10-03 12:10:00,21.53,21.55,21.53,21.54,83009.07911802853,2.1964,2.1985,2.1964,2.1974,83009.0791
2007-10-03 12:15:00,21.54,21.55,21.54,21.55,90791.18028534373,2.1974,2.1985,2.1974,2.1985,90791.1803
2007-10-03 12:20:00,21.55,21.56,21.53,21.53,147211.41374837872,2.1985,2.1995,2.1964,2.1964,147211.4137
2007-10-03 12:25:00,21.53,21.54,21.52,21.53,128080.4150453956,2.1964,2.1974,2.1954,2.1964,128080.415
2007-10-03 12:30:00,21.53,21.54,21.52,21.53,81712.06225680934,2.1964,2.1974,2.1954,2.1964,81712.0623
2007-10-03 12:35:00,21.53,21.54,21.53,21.54,87224.38391699092,2.1964,2.1974,2.1964,2.1974,87224.3839
2007-10-03 12:40:00,21.54,21.56,21.54,21.56,141050.58365758756,2.1974,2.1995,2.1974,2.1995,141050.5837
2007-10-03 12:45:00,21.56,21.56,21.55,21.55,72632.94422827497,2.1995,2.1995,2.1985,2.1985,72632.9442
2007-10-03 12:50:00,21.55,21.56,21.55,21.56,130025.94033722438,2.1985,2.1995,2.1985,2.1995,130025.9403
2007-10-03 12:55:00,21.56,21.56,21.56,21.56,44422.82749675746,2.1995,2.1995,2.1995,2.1995,44422.8275
2007-10-03 13:00:00,21.56,21.56,21.55,21.55,152399.48119325552,2.1995,2.1995,2.1985,2.1985,152399.4812
2007-10-03 13:05:00,21.55,21.55,21.53,21.53,123865.1102464332,2.1985,2.1985,2.1964,2.1964,123865.1102
2007-10-03 13:10:00,21.54,21.55,21.51,21.52,399481.19325551233,2.1974,2.1985,2.1944,2.1954,399481.1933
2007-10-03 13:15:00,21.52,21.54,21.52,21.54,207846.9520103761,2.1954,2.1974,2.1954,2.1974,207846.952
2007-10-03 13:20:00,21.53,21.55,21.53,21.54,212062.2568093385,2.1964,2.1985,2.1964,2.1974,212062.2568
2007-10-03 13:25:00,21.54,21.54,21.54,21.54,47016.86121919585,2.1974,2.1974,2.1974,2.1974,47016.8612
2007-10-03 13:30:00,21.54,21.56,21.54,21.55,139105.05836575877,2.1974,2.1995,2.1974,2.1985,139105.0584
2007-10-03 13:35:00,21.55,21.57,21.55,21.56,144293.12581063554,2.1985,2.2005,2.1985,2.1995,144293.1258
2007-10-03 13:40:00,21.56,21.56,21.53,21.53,139753.56679636837,2.1995,2.1995,2.1964,2.1964,139753.5668
2007-10-03 13:45:00,21.53,21.55,21.52,21.54,267509.72762645915,2.1964,2.1985,2.1954,2.1974,267509.7276
2007-10-03 13:50:00,21.55,21.56,21.54,21.56,153696.4980544747,2.1985,2.1995,2.1974,2.1995,153696.4981
2007-10-03 13:55:00,21.56,21.57,21.55,21.57,148184.17639429314,2.1995,2.2005,2.1985,2.2005,148184.1764
2007-10-03 14:00:00,21.56,21.56,21.54,21.55,182879.3774319066,2.1995,2.1995,2.1974,2.1985,182879.3774
2007-10-03 14:05:00,21.55,21.55,21.53,21.53,434824.9027237354,2.1985,2.1985,2.1964,2.1964,434824.9027
2007-10-03 14:10:00,21.54,21.56,21.53,21.55,145590.14267185473,2.1974,2.1995,2.1964,2.1985,145590.1427
2007-10-03 14:15:00,21.55,21.56,21.54,21.55,176070.03891050583,2.1985,2.1995,2.1974,2.1985,176070.0389
2007-10-03 14:20:00,21.54,21.55,21.5,21.5,361867.70428015565,2.1974,2.1985,2.1934,2.1934,361867.7043
2007-10-03 14:25:00,21.5,21.54,21.5,21.52,235408.5603112841,2.1934,2.1974,2.1934,2.1954,235408.5603
2007-10-03 14:30:00,21.52,21.53,21.52,21.52,119001.29701686122,2.1954,2.1964,2.1954,2.1954,119001.297
2007-10-03 14:35:00,21.52,21.53,21.51,21.53,155966.2775616083,2.1954,2.1964,2.1944,2.1964,155966.2776
2007-10-03 14:40:00,21.53,21.53,21.5,21.5,409857.3281452658,2.1964,2.1964,2.1934,2.1934,409857.3281
2007-10-03 14:45:00,21.5,21.5,21.47,21.5,346303.5019455253,2.1934,2.1934,2.1903,2.1934,346303.5019
2007-10-03 14:50:00,21.5,21.52,21.49,21.51,204604.4098573281,2.1934,2.1954,2.1923,2.1944,204604.4099
2007-10-03 14:55:00,21.52,21.53,21.5,21.5,356679.6368352789,2.1954,2.1964,2.1934,2.1934,356679.6368
2007-10-03 15:00:00,21.5,21.5,21.47,21.48,561608.3009079118,2.1934,2.1934,2.1903,2.1913,561608.3009
2007-10-03 15:05:00,21.47,21.48,21.44,21.45,591115.4345006485,2.1903,2.1913,2.1872,2.1883,591115.4345
2007-10-03 15:10:00,21.45,21.48,21.45,21.48,586251.6212710765,2.1883,2.1913,2.1883,2.1913,586251.6213
2007-10-03 15:15:00,21.47,21.48,21.46,21.46,250324.2542153048,2.1903,2.1913,2.1893,2.1893,250324.2542
2007-10-03 15:20:00,21.46,21.46,21.46,21.46,481517.50972762646,2.1893,2.1893,2.1893,2.1893,481517.5097
2007-10-03 15:25:00,21.46,21.46,21.46,21.46,361867.70428015565,2.1893,2.1893,2.1893,2.1893,361867.7043
2007-10-03 15:30:00,21.46,21.47,21.46,21.47,260051.8806744488,2.1893,2.1903,2.1893,2.1903,260051.8807
2007-10-03 15:35:00,21.47,21.48,21.47,21.48,458819.71465629054,2.1903,2.1913,2.1903,2.1913,458819.7147
2007-10-03 15:40:00,21.48,21.52,21.47,21.51,1111543.450064851,2.1913,2.1954,2.1903,2.1944,1111543.4501
2007-10-03 15:45:00,21.51,21.54,21.51,21.53,655317.7691309988,2.1944,2.1974,2.1944,2.1964,655317.7691
2007-10-03 15:50:00,21.53,21.56,21.52,21.54,580090.7911802854,2.1964,2.1995,2.1954,2.1974,580090.7912
2007-10-03 15:55:00,21.54,21.56,21.53,21.54,686770.4280155642,2.1974,2.1995,2.1964,2.1974,686770.428
2007-10-04 09:30:00,21.54,21.63,21.5,21.53,900778.2101167316,2.1974,2.2066,2.1934,2.1964,900778.2101
2007-10-04 09:35:00,21.54,21.54,21.5,21.53,404345.0064850843,2.1974,2.1974,2.1934,2.1964,404345.0065
2007-10-04 09:40:00,21.53,21.58,21.53,21.58,386186.7704280156,2.1964,2.2015,2.1964,2.2015,386186.7704
2007-10-04 09:45:00,21.58,21.59,21.58,21.58,417963.6835278859,2.2015,2.2025,2.2015,2.2015,417963.6835
2007-10-04 09:50:00,21.58,21.58,21.57,21.57,250000.0,2.2015,2.2015,2.2005,2.2005,250000.0
2007-10-04 09:55:00,21.58,21.58,21.54,21.54,241893.64461738,2.2015,2.2015,2.1974,2.1974,241893.6446
2007-10-04 10:00:00,21.54,21.56,21.53,21.54,268482.49027237354,2.1974,2.1995,2.1964,2.1974,268482.4903
2007-10-04 10:05:00,21.54,21.54,21.53,21.54,203307.3929961089,2.1974,2.1974,2.1964,2.1974,203307.393
2007-10-04 10:10:00,21.54,21.54,21.53,21.54,156290.5317769131,2.1974,2.1974,2.1964,2.1974,156290.5318
2007-10-04 10:15:00,21.53,21.54,21.52,21.53,307717.2503242542,2.1964,2.1974,2.1954,2.1964,307717.2503
2007-10-04 10:20:00,21.53,21.54,21.51,21.51,250648.5084306096,2.1964,2.1974,2.1944,2.1944,250648.5084
2007-10-04 10:25:00,21.52,21.54,21.51,21.53,323281.4526588846,2.1954,2.1974,2.1944,2.1964,323281.4527
2007-10-04 10:30:00,21.53,21.56,21.52,21.55,199416.34241245137,2.1964,2.1995,2.1954,2.1985,199416.3424
2007-10-04 10:35:00,21.55,21.58,21.54,21.58,222114.1374837873,2.1985,2.2015,2.1974,2.2015,222114.1375
2007-10-04 10:40:00,21.58,21.58,21.55,21.56,314850.84306095977,2.2015,2.2015,2.1985,2.1995,314850.8431
2007-10-04 10:45:00,21.56,21.57,21.55,21.55,197795.07133592732,2.1995,2.2005,2.1985,2.1985,197795.0713
2007-10-04 10:50:00,21.55,21.58,21.55,21.57,221465.6290531777,2.1985,2.2015,2.1985,2.2005,221465.6291
2007-10-04 10:55:00,21.57,21.58,21.56,21.57,138780.80415045397,2.2005,2.2015,2.1995,2.2005,138780.8042
2007-10-04 11:00:00,21.57,21.57,21.56,21.57,131971.4656290532,2.2005,2.2005,2.1995,2.2005,131971.4656
2007-10-04 11:05:00,21.57,21.57,21.56,21.57,194228.27496757457,2.2005,2.2005,2.1995,2.2005,194228.275
2007-10-04 11:10:00,21.57,21.57,21.56,21.57,149805.44747081713,2.2005,2.2005,2.1995,2.2005,149805.4475
2007-10-04 11:15:00,21.57,21.57,21.54,21.55,165369.6498054475,2.2005,2.2005,2.1974,2.1985,165369.6498
2007-10-04 11:20:00,21.55,21.56,21.54,21.56,322308.6900129702,2.1985,2.1995,2.1974,2.1995,322308.69
2007-10-04 11:25:00,21.56,21.57,21.56,21.57,175097.27626459143,2.1995,2.2005,2.1995,2.2005,175097.2763
2007-10-04 11:30:00,21.57,21.57,21.56,21.56,123865.1102464332,2.2005,2.2005,2.1995,2.1995,123865.1102
2007-10-04 11:35:00,21.56,21.57,21.56,21.56,113164.72114137484,2.1995,2.2005,2.1995,2.1995,113164.7211
2007-10-04 11:40:00,21.57,21.57,21.56,21.57,120298.3138780804,2.2005,2.2005,2.1995,2.2005,120298.3139
2007-10-04 11:45:00,21.57,21.57,21.54,21.54,302853.43709468225,2.2005,2.2005,2.1974,2.1974,302853.4371
2007-10-04 11:50:00,21.54,21.55,21.52,21.54,298313.8780804151,2.1974,2.1985,2.1954,2.1974,298313.8781
2007-10-04 11:55:00,21.54,21.55,21.53,21.55,105706.87418936446,2.1974,2.1985,2.1964,2.1985,105706.8742
2007-10-04 12:00:00,21.55,21.55,21.54,21.55,169584.95460440987,2.1985,2.1985,2.1974,2.1985,169584.9546
2007-10-04 12:05:00,21.55,21.56,21.55,21.56,135538.26199740596,2.1985,2.1995,2.1985,2.1995,135538.262
2007-10-04 12:10:00,21.56,21.57,21.55,21.56,129701.6861219196,2.1995,2.2005,2.1985,2.1995,129701.6861
2007-10-04 12:15:00,21.56,21.57,21.55,21.57,151750.97276264592,2.1995,2.2005,2.1985,2.2005,151750.9728
2007-10-04 12:20:00,21.57,21.57,21.56,21.56,109273.67055771724,2.2005,2.2005,2.1995,2.1995,109273.6706
2007-10-04 12:25:00,21.56,21.57,21.56,21.57,123540.8560311284,2.1995,2.2005,2.1995,2.2005,123540.856
2007-10-04 12:30:00,21.57,21.57,21.56,21.56,165369.6498054475,2.2005,2.2005,2.1995,2.1995,165369.6498
2007-10-04 12:35:00,21.56,21.57,21.56,21.56,107003.89105058364,2.1995,2.2005,2.1995,2.1995,107003.8911
2007-10-04 12:40:00,21.57,21.57,21.56,21.56,83981.84176394294,2.2005,2.2005,2.1995,2.1995,83981.8418
2007-10-04 12:45:00,21.57,21.58,21.56,21.58,172178.98832684825,2.2005,2.2015,2.1995,2.2015,172178.9883
2007-10-04 12:50:00,21.58,21.58,21.57,21.58,83333.33333333333,2.2015,2.2015,2.2005,2.2015,83333.3333
2007-10-04 12:55:00,21.58,21.58,21.57,21.57,127756.1608300908,2.2015,2.2015,2.2005,2.2005,127756.1608
2007-10-04 13:00:00,21.57,21.57,21.56,21.56,116407.26329442282,2.2005,2.2005,2.1995,2.1995,116407.2633
2007-10-04 13:05:00,21.56,21.57,21.56,21.56,129053.17769131,2.1995,2.2005,2.1995,2.1995,129053.1777
2007-10-04 13:10:00,21.56,21.57,21.55,21.56,163424.12451361868,2.1995,2.2005,2.1985,2.1995,163424.1245
2007-10-04 13:15:00,21.56,21.56,21.54,21.54,207198.4435797665,2.1995,2.1995,2.1974,2.1974,207198.4436
2007-10-04 13:20:00,21.55,21.56,21.52,21.54,402075.2269779507,2.1985,2.1995,2.1954,2.1974,402075.227
2007-10-04 13:25:00,21.54,21.54,21.53,21.54,180285.34370946823,2.1974,2.1974,2.1964,2.1974,180285.3437
2007-10-04 13:30:00,21.54,21.55,21.53,21.54,163099.87029831388,2.1974,2.1985,2.1964,2.1974,163099.8703
2007-10-04 13:35:00,21.54,21.56,21.54,21.56,159857.3281452659,2.1974,2.1995,2.1974,2.1995,159857.3281
2007-10-04 13:40:00,21.56,21.56,21.56,21.56,115434.50064850845,2.1995,2.1995,2.1995,2.1995,115434.5006
2007-10-04 13:45:00,21.56,21.56,21.55,21.55,114137.48378728924,2.1995,2.1995,2.1985,2.1985,114137.4838
2007-10-04 13:50:00,21.55,21.55,21.54,21.54,177367.05577172505,2.1985,2.1985,2.1974,2.1974,177367.0558
2007-10-04 13:55:00,21.54,21.55,21.54,21.54,482814.5265888457,2.1974,2.1985,2.1974,2.1974,482814.5266
2007-10-04 14:00:00,21.54,21.54,21.53,21.54,119325.55123216602,2.1974,2.1974,2.1964,2.1974,119325.5512
2007-10-04 14:05:00,21.54,21.55,21.54,21.54,213683.5278858625,2.1974,2.1985,2.1974,2.1974,213683.5279
2007-10-04 14:10:00,21.54,21.54,21.51,21.52,225356.6796368353,2.1974,2.1974,2.1944,2.1954,225356.6796
2007-10-04 14:15:00,21.51,21.54,21.51,21.53,237678.33981841765,2.1944,2.1974,2.1944,2.1964,237678.3398
2007-10-04 14:20:00,21.53,21.53,21.52,21.52,208819.7146562905,2.1964,2.1964,2.1954,2.1954,208819.7147
2007-10-04 14:25:00,21.52,21.53,21.51,21.52,194876.78339818417,2.1954,2.1964,2.1944,2.1954,194876.7834
2007-10-04 14:30:00,21.52,21.53,21.52,21.52,642996.1089494163,2.1954,2.1964,2.1954,2.1954,642996.1089
2007-10-04 14:35:00,21.52,21.52,21.51,21.51,476329.4422827497,2.1954,2.1954,2.1944,2.1944,476329.4423
2007-10-04 14:40:00,21.51,21.52,21.51,21.52,241245.13618677045,2.1944,2.1954,2.1944,2.1954,241245.1362
2007-10-04 14:45:00,21.52,21.53,21.51,21.52,176070.03891050583,2.1954,2.1964,2.1944,2.1954,176070.0389
2007-10-04 14:50:00,21.52,21.53,21.52,21.52,169909.20881971467,2.1954,2.1964,2.1954,2.1954,169909.2088
2007-10-04 14:55:00,21.52,21.53,21.5,21.51,219844.3579766537,2.1954,2.1964,2.1934,2.1944,219844.358
2007-10-04 15:00:00,21.51,21.53,21.51,21.51,396562.9053177692,2.1944,2.1964,2.1944,2.1944,396562.9053
2007-10-04 15:05:00,21.51,21.53,21.51,21.51,353761.3488975357,2.1944,2.1964,2.1944,2.1944,353761.3489
2007-10-04 15:10:00,21.51,21.51,21.5,21.5,384889.7535667964,2.1944,2.1944,2.1934,2.1934,384889.7536
2007-10-04 15:15:00,21.5,21.51,21.5,21.51,313553.8261997406,2.1934,2.1944,2.1934,2.1944,313553.8262
2007-10-04 15:20:00,21.51,21.51,21.5,21.51,210116.73151750973,2.1944,2.1944,2.1934,2.1944,210116.7315
2007-10-04 15:25:00,21.51,21.51,21.46,21.46,360570.68741893646,2.1944,2.1944,2.1893,2.1893,360570.6874
2007-10-04 15:30:00,21.46,21.48,21.46,21.46,476005.1880674449,2.1893,2.1913,2.1893,2.1893,476005.1881
2007-10-04 15:35:00,21.46,21.49,21.46,21.48,530804.1504539559,2.1893,2.1923,2.1893,2.1913,530804.1505
2007-10-04 15:40:00,21.48,21.48,21.46,21.46,592736.7055771726,2.1913,2.1913,2.1893,2.1893,592736.7056
2007-10-04 15:45:00,21.46,21.47,21.45,21.47,654345.0064850843,2.1893,2.1903,2.1883,2.1903,654345.0065
2007-10-04 15:50:00,21.47,21.5,21.46,21.49,786316.4721141375,2.1903,2.1934,2.1893,2.1923,786316.4721
2007-10-04 15:55:00,21.5,21.52,21.47,21.48,1388132.2957198443,2.1934,2.1954,2.1903,2.1913,1388132.2957
2007-10-05 09:30:00,21.48,21.53,21.44,21.5,803826.1997405967,2.1913,2.1964,2.1872,2.1934,803826.1997
2007-10-05 09:35:00,21.5,21.53,21.48,21.52,298638.1322957199,2.1934,2.1964,2.1913,2.1954,298638.1323
2007-10-05 09:40:00,21.51,21.52,21.48,21.5,406614.7859922179,2.1944,2.1954,2.1913,2.1934,406614.786
2007-10-05 09:45:00,21.49,21.53,21.48,21.5,553501.9455252918,2.1923,2.1964,2.1913,2.1934,553501.9455
2007-10-05 09:50:00,21.5,21.54,21.5,21.53,338197.14656290534,2.1934,2.1974,2.1934,2.1964,338197.1466
2007-10-05 09:55:00,21.53,21.55,21.51,21.52,226977.95071335929,2.1964,2.1985,2.1944,2.1954,226977.9507
2007-10-05 10:00:00,21.52,21.55,21.52,21.54,290531.77691309986,2.1954,2.1985,2.1954,2.1974,290531.7769
2007-10-05 10:05:00,21.54,21.57,21.54,21.55,205577.17250324256,2.1974,2.2005,2.1974,2.1985,205577.1725
2007-10-05 10:10:00,21.55,21.56,21.54,21.56,130025.94033722438,2.1985,2.1995,2.1974,2.1995,130025.9403
2007-10-05 10:15:00,21.56,21.56,21.53,21.54,124189.364461738,2.1995,2.1995,2.1964,2.1974,124189.3645
2007-10-05 10:20:00,21.54,21.54,21.47,21.47,363164.7211413749,2.1974,2.1974,2.1903,2.1903,363164.7211
2007-10-05 10:25:00,21.47,21.48,21.46,21.48,180285.34370946823,2.1903,2.1913,2.1893,2.1913,180285.3437
2007-10-05 10:30:00,21.47,21.49,21.47,21.49,188067.4448767834,2.1903,2.1923,2.1903,2.1923,188067.4449
2007-10-05 10:35:00,21.49,21.5,21.46,21.46,213035.0194552529,2.1923,2.1934,2.1893,2.1893,213035.0195
2007-10-05 10:40:00,21.47,21.47,21.44,21.46,192607.00389105052,2.1903,2.1903,2.1872,2.1893,192607.0039
2007-10-05 10:45:00,21.46,21.48,21.43,21.45,358300.9079118029,2.1893,2.1913,2.1862,2.1883,358300.9079
2007-10-05 10:50:00,21.45,21.46,21.42,21.46,219195.8495460441,2.1883,2.1893,2.1852,2.1893,219195.8495
2007-10-05 10:55:00,21.46,21.46,21.45,21.46,129377.4319066148,2.1893,2.1893,2.1883,2.1893,129377.4319
2007-10-05 11:00:00,21.46,21.49,21.46,21.48,226653.6964980545,2.1893,2.1923,2.1893,2.1913,226653.6965
2007-10-05 11:05:00,21.48,21.48,21.46,21.46,143320.36316472114,2.1913,2.1913,2.1893,2.1893,143320.3632
2007-10-05 11:10:00,21.46,21.46,21.46,21.46,125810.635538262,2.1893,2.1893,2.1893,2.1893,125810.6355
2007-10-05 11:15:00,21.46,21.47,21.46,21.46,104734.11154345008,2.1893,2.1903,2.1893,2.1893,104734.1115
2007-10-05 11:20:00,21.46,21.47,21.44,21.45,180933.85214007783,2.1893,2.1903,2.1872,2.1883,180933.8521
2007-10-05 11:25:00,21.45,21.47,21.44,21.46,99546.04409857329,2.1883,2.1903,2.1872,2.1893,99546.0441
2007-10-05 11:30:00,21.46,21.48,21.46,21.48,132295.71984435798,2.1893,2.1913,2.1893,2.1913,132295.7198
2007-10-05 11:35:00,21.48,21.5,21.48,21.5,193904.02075226972,2.1913,2.1934,2.1913,2.1934,193904.0208
2007-10-05 11:40:00,21.5,21.53,21.5,21.52,252918.2879377432,2.1934,2.1964,2.1934,2.1954,252918.2879
2007-10-05 11:45:00,21.52,21.52,21.51,21.52,109597.92477302204,2.1954,2.1954,2.1944,2.1954,109597.9248
2007-10-05 11:50:00,21.52,21.53,21.52,21.52,253242.542153048,2.1954,2.1964,2.1954,2.1954,253242.5422
2007-10-05 11:55:00,21.52,21.54,21.51,21.51,128404.6692607004,2.1954,2.1974,2.1944,2.1944,128404.6693
2007-10-05 12:00:00,21.51,21.52,21.49,21.5,175421.53047989623,2.1944,2.1954,2.1923,2.1934,175421.5305
2007-10-05 12:05:00,21.49,21.49,21.48,21.49,160830.0907911803,2.1923,2.1923,2.1913,2.1923,160830.0908
2007-10-05 12:10:00,21.49,21.49,21.48,21.48,118677.04280155642,2.1923,2.1923,2.1913,2.1913,118677.0428
2007-10-05 12:15:00,21.48,21.48,21.47,21.47,105382.61997405966,2.1913,2.1913,2.1903,2.1903,105382.62
2007-10-05 12:20:00,21.47,21.48,21.47,21.48,88845.65499351492,2.1903,2.1913,2.1903,2.1913,88845.655
2007-10-05 12:25:00,21.48,21.48,21.48,21.48,91439.6887159533,2.1913,2.1913,2.1913,2.1913,91439.6887
2007-10-05 12:30:00,21.48,21.51,21.48,21.51,157911.8028534371,2.1913,2.1944,2.1913,2.1944,157911.8029
2007-10-05 12:35:00,21.51,21.51,21.5,21.5,145914.39688715953,2.1944,2.1944,2.1934,2.1934,145914.3969
2007-10-05 12:40:00,21.5,21.5,21.48,21.48,106679.63683527886,2.1934,2.1934,2.1913,2.1913,106679.6368
2007-10-05 12:45:00,21.48,21.48,21.47,21.47,111219.19584954604,2.1913,2.1913,2.1903,2.1903,111219.1958
2007-10-05 12:50:00,21.47,21.48,21.47,21.48,103112.84046692608,2.1903,2.1913,2.1903,2.1913,103112.8405
2007-10-05 12:55:00,21.48,21.5,21.47,21.47,321660.1815823606,2.1913,2.1934,2.1903,2.1903,321660.1816
2007-10-05 13:00:00,21.47,21.48,21.46,21.47,90791.18028534373,2.1903,2.1913,2.1893,2.1903,90791.1803
2007-10-05 13:05:00,21.47,21.48,21.46,21.46,136186.77042801556,2.1903,2.1913,2.1893,2.1893,136186.7704
2007-10-05 13:10:00,21.47,21.48,21.46,21.47,140726.32944228276,2.1903,2.1913,2.1893,2.1903,140726.3294
2007-10-05 13:15:00,21.47,21.48,21.47,21.48,121595.3307392996,2.1903,2.1913,2.1903,2.1913,121595.3307
2007-10-05 13:20:00,21.48,21.48,21.46,21.47,160830.0907911803,2.1913,2.1913,2.1893,2.1903,160830.0908
2007-10-05 13:25:00,21.47,21.49,21.47,21.49,455901.42671854736,2.1903,2.1923,2.1903,2.1923,455901.4267
2007-10-05 13:30:00,21.49,21.49,21.47,21.47,126134.8897535668,2.1923,2.1923,2.1903,2.1903,126134.8898
2007-10-05 13:35:00,21.47,21.49,21.47,21.48,70363.16472114138,2.1903,2.1923,2.1903,2.1913,70363.1647
2007-10-05 13:40:00,21.49,21.51,21.49,21.5,222762.64591439688,2.1923,2.1944,2.1923,2.1934,222762.6459
2007-10-05 13:45:00,21.5,21.51,21.5,21.5,95006.4850843061,2.1934,2.1944,2.1934,2.1934,95006.4851
2007-10-05 13:50:00,21.5,21.5,21.48,21.48,141050.58365758756,2.1934,2.1934,2.1913,2.1913,141050.5837
2007-10-05 13:55:00,21.48,21.49,21.47,21.47,101815.82360570689,2.1913,2.1923,2.1903,2.1903,101815.8236
2007-10-05 14:00:00,21.48,21.5,21.47,21.48,202010.37613488967,2.1913,2.1934,2.1903,2.1913,202010.3761
2007-10-05 14:05:00,21.48,21.48,21.46,21.47,187743.1906614786,2.1913,2.1913,2.1893,2.1903,187743.1907
2007-10-05 14:10:00,21.47,21.47,21.46,21.46,142347.60051880675,2.1903,2.1903,2.1893,2.1893,142347.6005
2007-10-05 14:15:00,21.46,21.48,21.46,21.48,195525.29182879376,2.1893,2.1913,2.1893,2.1913,195525.2918
2007-10-05 14:20:00,21.48,21.48,21.46,21.48,232814.52658884565,2.1913,2.1913,2.1893,2.1913,232814.5266
2007-10-05 14:25:00,21.48,21.49,21.46,21.48,215304.79896238653,2.1913,2.1923,2.1893,2.1913,215304.799
2007-10-05 14:30:00,21.48,21.48,21.47,21.48,115434.50064850845,2.1913,2.1913,2.1903,2.1913,115434.5006
2007-10-05 14:35:00,21.48,21.48,21.48,21.48,163748.37872892348,2.1913,2.1913,2.1913,2.1913,163748.3787
2007-10-05 14:40:00,21.48,21.49,21.48,21.48,163424.12451361868,2.1913,2.1923,2.1913,2.1913,163424.1245
2007-10-05 14:45:00,21.48,21.48,21.47,21.48,142671.85473411155,2.1913,2.1913,2.1903,2.1913,142671.8547
2007-10-05 14:50:00,21.48,21.49,21.47,21.48,383592.7367055772,2.1913,2.1923,2.1903,2.1913,383592.7367
2007-10-05 14:55:00,21.47,21.48,21.46,21.48,344357.9766536965,2.1903,2.1913,2.1893,2.1913,344357.9767
2007-10-05 15:00:00,21.48,21.5,21.48,21.49,315823.6057068742,2.1913,2.1934,2.1913,2.1923,315823.6057
2007-10-05 15:05:00,21.49,21.49,21.48,21.48,286640.7263294423,2.1923,2.1923,2.1913,2.1913,286640.7263
2007-10-05 15:10:00,21.48,21.48,21.47,21.48,168287.93774319068,2.1913,2.1913,2.1903,2.1913,168287.9377
2007-10-05 15:15:00,21.48,21.48,21.47,21.47,149805.44747081713,2.1913,2.1913,2.1903,2.1903,149805.4475
2007-10-05 15:20:00,21.47,21.48,21.46,21.46,267509.72762645915,2.1903,2.1913,2.1893,2.1893,267509.7276
2007-10-05 15:25:00,21.46,21.47,21.46,21.47,158560.3112840467,2.1893,2.1903,2.1893,2.1903,158560.3113
2007-10-05 15:30:00,21.46,21.47,21.45,21.46,337548.63813229575,2.1893,2.1903,2.1883,2.1893,337548.6381
2007-10-05 15:35:00,21.45,21.48,21.45,21.48,333981.84176394297,2.1883,2.1913,2.1883,2.1913,333981.8418
2007-10-05 15:40:00,21.48,21.5,21.46,21.48,723735.4085603113,2.1913,2.1934,2.1893,2.1913,723735.4086
2007-10-05 15:45:00,21.47,21.47,21.43,21.43,492866.4072632944,2.1903,2.1903,2.1862,2.1862,492866.4073
2007-10-05 15:50:00,21.43,21.46,21.43,21.45,468547.34111543454,2.1862,2.1893,2.1862,2.1883,468547.3411
2007-10-05 15:55:00,21.45,21.46,21.44,21.45,681258.1063553826,2.1883,2.1893,2.1872,2.1883,681258.1064
2007-10-08 09:30:00,21.42,21.45,21.4,21.41,365434.5006485084,2.1852,2.1883,2.1832,2.1842,365434.5006
2007-10-08 09:35:00,21.41,21.43,21.4,21.42,158560.3112840467,2.1842,2.1862,2.1832,2.1852,158560.3113
2007-10-08 09:40:00,21.42,21.42,21.41,21.42,153047.9896238651,2.1852,2.1852,2.1842,2.1852,153047.9896
2007-10-08 09:45:00,21.42,21.42,21.41,21.42,182230.86900129705,2.1852,2.1852,2.1842,2.1852,182230.869
2007-10-08 09:50:00,21.42,21.42,21.39,21.41,180933.85214007783,2.1852,2.1852,2.1821,2.1842,180933.8521
2007-10-08 09:55:00,21.41,21.42,21.4,21.42,153047.9896238651,2.1842,2.1852,2.1832,2.1852,153047.9896
2007-10-08 10:00:00,21.41,21.42,21.37,21.38,294098.57328145264,2.1842,2.1852,2.1801,2.1811,294098.5733
2007-10-08 10:05:00,21.38,21.39,21.37,21.39,214007.7821011673,2.1811,2.1821,2.1801,2.1821,214007.7821
2007-10-08 10:10:00,21.38,21.42,21.37,21.42,247730.2204928664,2.1811,2.1852,2.1801,2.1852,247730.2205
2007-10-08 10:15:00,21.42,21.42,21.41,21.41,176394.29312581063,2.1852,2.1852,2.1842,2.1842,176394.2931
2007-10-08 10:20:00,21.41,21.41,21.37,21.38,206225.68093385216,2.1842,2.1842,2.1801,2.1811,206225.6809
2007-10-08 10:25:00,21.38,21.38,21.37,21.38,142996.10894941635,2.1811,2.1811,2.1801,2.1811,142996.1089
2007-10-08 10:30:00,21.38,21.39,21.37,21.39,78145.26588845655,2.1811,2.1821,2.1801,2.1821,78145.2659
2007-10-08 10:35:00,21.39,21.39,21.36,21.37,108300.90791180286,2.1821,2.1821,2.1791,2.1801,108300.9079
2007-10-08 10:40:00,21.36,21.38,21.35,21.38,137483.78728923475,2.1791,2.1811,2.1781,2.1811,137483.7873
2007-10-08 10:45:00,21.38,21.39,21.37,21.38,96303.50194552528,2.1811,2.1821,2.1801,2.1811,96303.5019
2007-10-08 10:50:00,21.38,21.38,21.35,21.36,124513.6186770428,2.1811,2.1811,2.1781,2.1791,124513.6187
2007-10-08 10:55:00,21.36,21.36,21.34,21.34,182555.12321660185,2.1791,2.1791,2.177,2.177,182555.1232
2007-10-08 11:00:00,21.35,21.37,21.34,21.36,234111.54345006487,2.1781,2.1801,2.177,2.1791,234111.5435
2007-10-08 11:05:00,21.36,21.36,21.34,21.36,228599.22178988328,2.1791,2.1791,2.177,2.1791,228599.2218
2007-10-08 11:10:00,21.36,21.37,21.35,21.36,148184.17639429314,2.1791,2.1801,2.1781,2.1791,148184.1764
2007-10-08 11:15:00,21.36,21.37,21.35,21.36,119974.05966277562,2.1791,2.1801,2.1781,2.1791,119974.0597
2007-10-08 11:20:00,21.36,21.36,21.34,21.36,107976.65369649806,2.1791,2.1791,2.177,2.1791,107976.6537
2007-10-08 11:25:00,21.36,21.36,21.34,21.34,136186.77042801556,2.1791,2.1791,2.177,2.177,136186.7704
2007-10-08 11:30:00,21.34,21.37,21.34,21.36,154020.7522697795,2.177,2.1801,2.177,2.1791,154020.7523
2007-10-08 11:35:00,21.36,21.37,21.35,21.37,134565.49935149157,2.1791,2.1801,2.1781,2.1801,134565.4994
2007-10-08 11:40:00,21.37,21.37,21.35,21.36,139753.56679636837,2.1801,2.1801,2.1781,2.1791,139753.5668
2007-10-08 11:45:00,21.36,21.36,21.35,21.36,114137.48378728924,2.1791,2.1791,2.1781,2.1791,114137.4838
2007-10-08 11:50:00,21.36,21.36,21.35,21.36,148184.17639429314,2.1791,2.1791,2.1781,2.1791,148184.1764
2007-10-08 11:55:00,21.36,21.36,21.35,21.36,113488.97535667964,2.1791,2.1791,2.1781,2.1791,113488.9754
2007-10-08 12:00:00,21.36,21.36,21.35,21.36,80739.29961089494,2.1791,2.1791,2.1781,2.1791,80739.2996
2007-10-08 12:05:00,21.36,21.37,21.36,21.37,71984.43579766537,2.1791,2.1801,2.1791,2.1801,71984.4358
2007-10-08 12:10:00,21.37,21.37,21.36,21.37,142996.10894941635,2.1801,2.1801,2.1791,2.1801,142996.1089
2007-10-08 12:15:00,21.37,21.38,21.37,21.38,104409.85732814528,2.1801,2.1811,2.1801,2.1811,104409.8573
2007-10-08 12:20:00,21.38,21.38,21.37,21.37,197795.07133592732,2.1811,2.1811,2.1801,2.1801,197795.0713
2007-10-08 12:25:00,21.37,21.37,21.37,21.37,51556.42023346304,2.1801,2.1801,2.1801,2.1801,51556.4202
2007-10-08 12:30:00,21.37,21.37,21.37,21.37,214656.2905317769,2.1801,2.1801,2.1801,2.1801,214656.2905
2007-10-08 12:35:00,21.37,21.37,21.37,21.37,132619.97405966278,2.1801,2.1801,2.1801,2.1801,132619.9741
2007-10-08 12:40:00,21.37,21.38,21.37,21.37,119974.05966277562,2.1801,2.1811,2.1801,2.1801,119974.0597
2007-10-08 12:45:00,21.37,21.37,21.34,21.35,362191.9584954605,2.1801,2.1801,2.177,2.1781,362191.9585
2007-10-08 12:50:00,21.35,21.35,21.34,21.34,60959.79247730221,2.1781,2.1781,2.177,2.177,60959.7925
2007-10-08 12:55:00,21.35,21.35,21.34,21.34,172827.49675745785,2.1781,2.1781,2.177,2.177,172827.4968
2007-10-08 13:00:00,21.34,21.34,21.32,21.33,111219.19584954604,2.177,2.177,2.175,2.176,111219.1958
2007-10-08 13:05:00,21.32,21.34,21.32,21.33,101815.82360570689,2.175,2.177,2.175,2.176,101815.8236
2007-10-08 13:10:00,21.34,21.34,21.33,21.34,176070.03891050583,2.177,2.177,2.176,2.177,176070.0389
2007-10-08 13:15:00,21.34,21.34,21.34,21.34,51880.67444876784,2.177,2.177,2.177,2.177,51880.6744
2007-10-08 13:20:00,21.34,21.34,21.33,21.33,69066.14785992217,2.177,2.177,2.176,2.176,69066.1479
2007-10-08 13:25:00,21.33,21.34,21.33,21.34,64526.588845655,2.176,2.177,2.176,2.177,64526.5888
2007-10-08 13:30:00,21.34,21.34,21.34,21.34,67120.62256809339,2.177,2.177,2.177,2.177,67120.6226
2007-10-08 13:35:00,21.34,21.34,21.33,21.34,88197.14656290531,2.177,2.177,2.176,2.177,88197.1466
2007-10-08 13:40:00,21.33,21.34,21.31,21.32,193255.51232166012,2.176,2.177,2.174,2.175,193255.5123
2007-10-08 13:45:00,21.32,21.32,21.31,21.31,133916.99092088197,2.175,2.175,2.174,2.174,133916.9909
2007-10-08 13:50:00,21.31,21.33,21.31,21.32,255188.0674448768,2.174,2.176,2.174,2.175,255188.0674
2007-10-08 13:55:00,21.32,21.34,21.32,21.33,223735.40856031128,2.175,2.177,2.175,2.176,223735.4086
2007-10-08 14:00:00,21.33,21.34,21.33,21.33,76199.74059662776,2.176,2.177,2.176,2.176,76199.7406
2007-10-08 14:05:00,21.33,21.34,21.32,21.32,104085.60311284049,2.176,2.177,2.175,2.175,104085.6031
2007-10-08 14:10:00,21.33,21.33,21.31,21.33,182555.12321660185,2.176,2.176,2.174,2.176,182555.1232
2007-10-08 14:15:00,21.33,21.33,21.32,21.33,114461.73800259404,2.176,2.176,2.175,2.176,114461.738
2007-10-08 14:20:00,21.33,21.34,21.33,21.34,113813.22957198444,2.176,2.177,2.176,2.177,113813.2296
2007-10-08 14:25:00,21.34,21.35,21.33,21.35,115758.75486381324,2.177,2.1781,2.176,2.1781,115758.7549
2007-10-08 14:30:00,21.35,21.36,21.34,21.34,162775.61608300908,2.1781,2.1791,2.177,2.177,162775.6161
2007-10-08 14:35:00,21.34,21.35,21.33,21.33,142023.34630350195,2.177,2.1781,2.176,2.176,142023.3463
2007-10-08 14:40:00,21.33,21.33,21.33,21.33,83009.07911802853,2.176,2.176,2.176,2.176,83009.0791
2007-10-08 14:45:00,21.33,21.33,21.32,21.32,118677.04280155642,2.176,2.176,2.175,2.175,118677.0428
2007-10-08 14:50:00,21.32,21.33,21.32,21.33,153372.2438391699,2.175,2.176,2.175,2.176,153372.2438
2007-10-08 14:55:00,21.33,21.33,21.32,21.33,153696.4980544747,2.176,2.176,2.175,2.176,153696.4981
2007-10-08 15:00:00,21.33,21.33,21.32,21.33,177042.80155642025,2.176,2.176,2.175,2.176,177042.8016
2007-10-08 15:05:00,21.33,21.33,21.32,21.32,255188.0674448768,2.176,2.176,2.175,2.175,255188.0674
2007-10-08 15:10:00,21.32,21.32,21.31,21.32,186770.42801556425,2.175,2.175,2.174,2.175,186770.428
2007-10-08 15:15:00,21.32,21.33,21.32,21.32,191958.495460441,2.175,2.176,2.175,2.175,191958.4955
2007-10-08 15:20:00,21.32,21.35,21.32,21.35,280804.1504539559,2.175,2.1781,2.175,2.1781,280804.1505
2007-10-08 15:25:00,21.35,21.35,21.33,21.34,201686.12191958496,2.1781,2.1781,2.176,2.177,201686.1219
2007-10-08 15:30:00,21.34,21.34,21.34,21.34,183852.140077821,2.177,2.177,2.177,2.177,183852.1401
2007-10-08 15:35:00,21.34,21.34,21.34,21.34,307068.7418936446,2.177,2.177,2.177,2.177,307068.7419
2007-10-08 15:40:00,21.34,21.38,21.34,21.38,607976.653696498,2.177,2.1811,2.177,2.1811,607976.6537
2007-10-08 15:45:00,21.37,21.38,21.36,21.37,357652.3994811933,2.1801,2.1811,2.1791,2.1801,357652.3995
2007-10-08 15:50:00,21.37,21.37,21.35,21.36,593709.4682230869,2.1801,2.1801,2.1781,2.1791,593709.4682
2007-10-08 15:55:00,21.35,21.36,21.34,21.36,782101.1673151751,2.1781,2.1791,2.177,2.1791,782101.1673
2007-10-09 09:30:00,21.41,21.45,21.31,21.44,655317.7691309988,2.1842,2.1883,2.174,2.1872,655317.7691
2007-10-09 09:35:00,21.44,21.45,21.42,21.45,285992.2178988327,2.1872,2.1883,2.1852,2.1883,285992.2179
2007-10-09 09:40:00,21.45,21.46,21.44,21.45,246108.9494163424,2.1883,2.1893,2.1872,2.1883,246108.9494
2007-10-09 09:45:00,21.46,21.47,21.45,21.46,228599.22178988328,2.1893,2.1903,2.1883,2.1893,228599.2218
2007-10-09 09:50:00,21.47,21.48,21.46,21.47,275291.8287937743,2.1903,2.1913,2.1893,2.1903,275291.8288
2007-10-09 09:55:00,21.47,21.48,21.43,21.43,310959.7924773022,2.1903,2.1913,2.1862,2.1862,310959.7925
2007-10-09 10:00:00,21.43,21.47,21.42,21.47,694876.7833981842,2.1862,2.1903,2.1852,2.1903,694876.7834
2007-10-09 10:05:00,21.47,21.47,21.46,21.47,277885.86251621274,2.1903,2.1903,2.1893,2.1903,277885.8625
2007-10-09 10:10:00,21.47,21.48,21.46,21.47,317444.8767833982,2.1903,2.1913,2.1893,2.1903,317444.8768
2007-10-09 10:15:00,21.47,21.49,21.47,21.48,201361.86770428016,2.1903,2.1923,2.1903,2.1913,201361.8677
2007-10-09 10:20:00,21.48,21.49,21.47,21.48,266861.21919584955,2.1913,2.1923,2.1903,2.1913,266861.2192
2007-10-09 10:25:00,21.48,21.49,21.46,21.49,205577.17250324256,2.1913,2.1923,2.1893,2.1923,205577.1725
2007-10-09 10:30:00,21.49,21.54,21.49,21.52,742542.1530479896,2.1923,2.1974,2.1923,2.1954,742542.153
2007-10-09 10:35:00,21.52,21.53,21.52,21.52,238651.10246433204,2.1954,2.1964,2.1954,2.1954,238651.1025
2007-10-09 10:40:00,21.53,21.53,21.51,21.52,331387.8080415045,2.1964,2.1964,2.1944,2.1954,331387.808
2007-10-09 10:45:00,21.52,21.53,21.51,21.51,200713.35927367056,2.1954,2.1964,2.1944,2.1944,200713.3593
2007-10-09 10:50:00,21.51,21.51,21.5,21.5,149156.93904020754,2.1944,2.1944,2.1934,2.1934,149156.939
2007-10-09 10:55:00,21.5,21.51,21.5,21.51,145914.39688715953,2.1934,2.1944,2.1934,2.1944,145914.3969
2007-10-09 11:00:00,21.51,21.52,21.5,21.51,243190.6614785992,2.1944,2.1954,2.1934,2.1944,243190.6615
2007-10-09 11:05:00,21.5,21.52,21.5,21.51,233787.28923476007,2.1934,2.1954,2.1934,2.1944,233787.2892
2007-10-09 11:10:00,21.51,21.51,21.48,21.48,267833.98184176395,2.1944,2.1944,2.1913,2.1913,267833.9818
2007-10-09 11:15:00,21.49,21.49,21.45,21.47,274643.3203631647,2.1923,2.1923,2.1883,2.1903,274643.3204
2007-10-09 11:20:00,21.47,21.47,21.46,21.46,150778.21011673153,2.1903,2.1903,2.1893,2.1893,150778.2101
2007-10-09 11:25:00,21.46,21.48,21.46,21.46,153372.2438391699,2.1893,2.1913,2.1893,2.1893,153372.2438
2007-10-09 11:30:00,21.46,21.47,21.46,21.47,111867.70428015564,2.1893,2.1903,2.1893,2.1903,111867.7043
2007-10-09 11:35:00,21.46,21.48,21.46,21.48,153372.2438391699,2.1893,2.1913,2.1893,2.1913,153372.2438
2007-10-09 11:40:00,21.48,21.5,21.47,21.49,196498.0544747082,2.1913,2.1934,2.1903,2.1923,196498.0545
2007-10-09 11:45:00,21.49,21.49,21.46,21.47,82684.82490272373,2.1923,2.1923,2.1893,2.1903,82684.8249
2007-10-09 11:50:00,21.46,21.47,21.43,21.43,209468.2230869001,2.1893,2.1903,2.1862,2.1862,209468.2231
2007-10-09 11:55:00,21.43,21.48,21.43,21.48,204928.6640726329,2.1862,2.1913,2.1862,2.1913,204928.6641
2007-10-09 12:00:00,21.48,21.49,21.46,21.48,167639.42931258108,2.1913,2.1923,2.1893,2.1913,167639.4293
2007-10-09 12:05:00,21.48,21.49,21.46,21.46,221465.6290531777,2.1913,2.1923,2.1893,2.1893,221465.6291
2007-10-09 12:10:00,21.46,21.47,21.45,21.46,196822.308690013,2.1893,2.1903,2.1883,2.1893,196822.3087
2007-10-09 12:15:00,21.46,21.47,21.46,21.47,80415.04539559015,2.1893,2.1903,2.1893,2.1903,80415.0454
2007-10-09 12:20:00,21.47,21.5,21.47,21.5,81712.06225680934,2.1903,2.1934,2.1903,2.1934,81712.0623
2007-10-09 12:25:00,21.5,21.5,21.49,21.5,192607.00389105052,2.1934,2.1934,2.1923,2.1934,192607.0039
2007-10-09 12:30:00,21.5,21.5,21.49,21.49,134565.49935149157,2.1934,2.1934,2.1923,2.1923,134565.4994
2007-10-09 12:35:00,21.49,21.5,21.49,21.5,97924.7730220493,2.1923,2.1934,2.1923,2.1934,97924.773
2007-10-09 12:40:00,21.5,21.5,21.49,21.49,137159.53307392995,2.1934,2.1934,2.1923,2.1923,137159.5331
2007-10-09 12:45:00,21.5,21.5,21.5,21.5,183852.140077821,2.1934,2.1934,2.1934,2.1934,183852.1401
2007-10-09 12:50:00,21.5,21.5,21.5,21.5,187418.93644617384,2.1934,2.1934,2.1934,2.1934,187418.9364
2007-10-09 12:55:00,21.5,21.51,21.5,21.51,173476.00518806744,2.1934,2.1944,2.1934,2.1944,173476.0052
2007-10-09 13:00:00,21.51,21.51,21.5,21.5,137483.78728923475,2.1944,2.1944,2.1934,2.1934,137483.7873
2007-10-09 13:05:00,21.5,21.51,21.5,21.51,126134.8897535668,2.1934,2.1944,2.1934,2.1944,126134.8898
2007-10-09 13:10:00,21.51,21.51,21.5,21.51,93060.95979247733,2.1944,2.1944,2.1934,2.1944,93060.9598
2007-10-09 13:15:00,21.51,21.51,21.5,21.51,130350.19455252918,2.1944,2.1944,2.1934,2.1944,130350.1946
2007-10-09 13:20:00,21.51,21.51,21.5,21.51,309662.775616083,2.1944,2.1944,2.1934,2.1944,309662.7756
2007-10-09 13:25:00,21.51,21.52,21.47,21.48,425097.2762645914,2.1944,2.1954,2.1903,2.1913,425097.2763
2007-10-09 13:30:00,21.48,21.5,21.48,21.5,190337.224383917,2.1913,2.1934,2.1913,2.1934,190337.2244
2007-10-09 13:35:00,21.5,21.5,21.49,21.49,121271.0765239948,2.1934,2.1934,2.1923,2.1923,121271.0765
2007-10-09 13:40:00,21.49,21.5,21.49,21.49,228274.96757457848,2.1923,2.1934,2.1923,2.1923,228274.9676
2007-10-09 13:45:00,21.49,21.52,21.49,21.5,324902.72373540857,2.1923,2.1954,2.1923,2.1934,324902.7237
2007-10-09 13:50:00,21.5,21.53,21.5,21.53,270103.76134889753,2.1934,2.1964,2.1934,2.1964,270103.7613
2007-10-09 13:55:00,21.53,21.54,21.5,21.51,234435.79766536967,2.1964,2.1974,2.1934,2.1944,234435.7977
2007-10-09 14:00:00,21.51,21.58,21.5,21.57,634565.4993514916,2.1944,2.2015,2.1934,2.2005,634565.4994
2007-10-09 14:05:00,21.56,21.58,21.56,21.58,335927.36705577176,2.1995,2.2015,2.1995,2.2015,335927.3671
2007-10-09 14:10:00,21.58,21.58,21.56,21.57,323281.4526588846,2.2015,2.2015,2.1995,2.2005,323281.4527
2007-10-09 14:15:00,21.57,21.58,21.57,21.57,205901.42671854736,2.2005,2.2015,2.2005,2.2005,205901.4267
2007-10-09 14:20:00,21.57,21.58,21.57,21.57,410830.0907911803,2.2005,2.2015,2.2005,2.2005,410830.0908
2007-10-09 14:25:00,21.58,21.59,21.57,21.58,507782.1011673152,2.2015,2.2025,2.2005,2.2015,507782.1012
2007-10-09 14:30:00,21.58,21.6,21.58,21.59,979896.2386511024,2.2015,2.2036,2.2015,2.2025,979896.2387
2007-10-09 14:35:00,21.59,21.59,21.58,21.59,492542.1530479897,2.2025,2.2025,2.2015,2.2025,492542.153
2007-10-09 14:40:00,21.59,21.6,21.59,21.6,361543.45006485085,2.2025,2.2036,2.2025,2.2036,361543.4501
2007-10-09 14:45:00,21.6,21.62,21.6,21.6,586575.8754863814,2.2036,2.2056,2.2036,2.2036,586575.8755
2007-10-09 14:50:00,21.6,21.6,21.58,21.58,603112.8404669261,2.2036,2.2036,2.2015,2.2015,603112.8405
2007-10-09 14:55:00,21.58,21.59,21.58,21.59,556420.2334630351,2.2015,2.2025,2.2015,2.2025,556420.2335
2007-10-09 15:00:00,21.59,21.59,21.58,21.59,615110.2464332037,2.2025,2.2025,2.2015,2.2025,615110.2464
2007-10-09 15:05:00,21.59,21.59,21.57,21.58,298638.1322957199,2.2025,2.2025,2.2005,2.2015,298638.1323
2007-10-09 15:10:00,21.58,21.59,21.58,21.59,374189.364461738,2.2015,2.2025,2.2015,2.2025,374189.3645
2007-10-09 15:15:00,21.59,21.59,21.58,21.58,451037.6134889754,2.2025,2.2025,2.2015,2.2015,451037.6135
2007-10-09 15:20:00,21.58,21.58,21.57,21.58,320363.1647211414,2.2015,2.2015,2.2005,2.2015,320363.1647
2007-10-09 15:25:00,21.58,21.59,21.57,21.57,542477.3022049287,2.2015,2.2025,2.2005,2.2005,542477.3022
2007-10-09 15:30:00,21.57,21.58,21.57,21.58,328469.52010376134,2.2005,2.2015,2.2005,2.2015,328469.5201
2007-10-09 15:35:00,21.58,21.59,21.58,21.58,387159.53307393,2.2015,2.2025,2.2015,2.2015,387159.5331
2007-10-09 15:40:00,21.58,21.58,21.57,21.58,824578.4695201038,2.2015,2.2015,2.2005,2.2015,824578.4695
2007-10-09 15:45:00,21.58,21.58,21.57,21.57,609922.1789883268,2.2015,2.2015,2.2005,2.2005,609922.179
2007-10-09 15:50:00,21.57,21.58,21.57,21.58,845006.4850843061,2.2005,2.2015,2.2005,2.2015,845006.4851
2007-10-09 15:55:00,21.58,21.58,21.56,21.58,873540.8560311284,2.2015,2.2015,2.1995,2.2015,873540.856
2007-10-10 09:30:00,21.57,21.58,21.48,21.55,873865.1102464332,2.2005,2.2015,2.1913,2.1985,873865.1102
2007-10-10 09:35:00,21.55,21.57,21.54,21.57,195525.29182879376,2.1985,2.2005,2.1974,2.2005,195525.2918
2007-10-10 09:40:00,21.56,21.58,21.56,21.56,225356.6796368353,2.1995,2.2015,2.1995,2.1995,225356.6796
2007-10-10 09:45:00,21.56,21.58,21.56,21.58,271076.5239948119,2.1995,2.2015,2.1995,2.2015,271076.524
2007-10-10 09:50:00,21.58,21.58,21.57,21.58,189688.7159533074,2.2015,2.2015,2.2005,2.2015,189688.716
2007-10-10 09:55:00,21.58,21.59,21.58,21.58,300259.40337224386,2.2015,2.2025,2.2015,2.2015,300259.4034
2007-10-10 10:00:00,21.58,21.58,21.58,21.58,256160.8300907912,2.2015,2.2015,2.2015,2.2015,256160.8301
2007-10-10 10:05:00,21.58,21.59,21.58,21.59,535992.2178988328,2.2015,2.2025,2.2015,2.2025,535992.2179
2007-10-10 10:10:00,21.59,21.59,21.58,21.59,331063.5538261997,2.2025,2.2025,2.2015,2.2025,331063.5538
2007-10-10 10:15:00,21.58,21.59,21.58,21.59,285343.7094682231,2.2015,2.2025,2.2015,2.2025,285343.7095
2007-10-10 10:20:00,21.59,21.59,21.58,21.58,374837.8728923476,2.2025,2.2025,2.2015,2.2015,374837.8729
2007-10-10 10:25:00,21.59,21.59,21.58,21.59,431906.61478599225,2.2025,2.2025,2.2015,2.2025,431906.6148
2007-10-10 10:30:00,21.59,21.59,21.58,21.58,421530.47989623866,2.2025,2.2025,2.2015,2.2015,421530.4799
2007-10-10 10:35:00,21.58,21.58,21.58,21.58,304798.96238651103,2.2015,2.2015,2.2015,2.2015,304798.9624
2007-10-10 10:40:00,21.58,21.58,21.57,21.57,272049.2866407263,2.2015,2.2015,2.2005,2.2005,272049.2866
2007-10-10 10:45:00,21.57,21.58,21.57,21.58,213035.0194552529,2.2005,2.2015,2.2005,2.2015,213035.0195
2007-10-10 10:50:00,21.58,21.59,21.58,21.58,265888.4565499352,2.2015,2.2025,2.2015,2.2015,265888.4565
2007-10-10 10:55:00,21.58,21.59,21.58,21.58,334954.60440985736,2.2015,2.2025,2.2015,2.2015,334954.6044
2007-10-10 11:00:00,21.58,21.58,21.58,21.58,153372.2438391699,2.2015,2.2015,2.2015,2.2015,153372.2438
2007-10-10 11:05:00,21.58,21.59,21.58,21.58,313553.8261997406,2.2015,2.2025,2.2015,2.2015,313553.8262
2007-10-10 11:10:00,21.58,21.58,21.58,21.58,215629.05317769133,2.2015,2.2015,2.2015,2.2015,215629.0532
2007-10-10 11:15:00,21.58,21.58,21.57,21.57,331712.0622568093,2.2015,2.2015,2.2005,2.2005,331712.0623
2007-10-10 11:20:00,21.57,21.58,21.57,21.58,209792.47730220493,2.2005,2.2015,2.2005,2.2015,209792.4773
2007-10-10 11:25:00,21.58,21.59,21.58,21.59,1117380.0259403372,2.2015,2.2025,2.2015,2.2025,1117380.0259
2007-10-10 11:30:00,21.59,21.59,21.58,21.58,231841.76394293123,2.2025,2.2025,2.2015,2.2015,231841.7639
2007-10-10 11:35:00,21.58,21.59,21.58,21.58,276264.5914396887,2.2015,2.2025,2.2015,2.2015,276264.5914
2007-10-10 11:40:00,21.58,21.58,21.58,21.58,155642.0233463035,2.2015,2.2015,2.2015,2.2015,155642.0233
2007-10-10 11:45:00,21.58,21.59,21.58,21.58,361543.45006485085,2.2015,2.2025,2.2015,2.2015,361543.4501
2007-10-10 11:50:00,21.58,21.59,21.58,21.58,257133.5927367056,2.2015,2.2025,2.2015,2.2015,257133.5927
2007-10-10 11:55:00,21.58,21.58,21.57,21.58,200064.85084306097,2.2015,2.2015,2.2005,2.2015,200064.8508
2007-10-10 12:00:00,21.58,21.58,21.58,21.58,242542.1530479896,2.2015,2.2015,2.2015,2.2015,242542.153
2007-10-10 12:05:00,21.58,21.58,21.58,21.58,166666.66666666666,2.2015,2.2015,2.2015,2.2015,166666.6667
2007-10-10 12:10:00,21.58,21.58,21.58,21.58,146562.90531776912,2.2015,2.2015,2.2015,2.2015,146562.9053
2007-10-10 12:15:00,21.58,21.58,21.57,21.58,285343.7094682231,2.2015,2.2015,2.2005,2.2015,285343.7095
2007-10-10 12:20:00,21.58,21.59,21.58,21.58,98897.53566796368,2.2015,2.2025,2.2015,2.2015,98897.5357
2007-10-10 12:25:00,21.58,21.59,21.58,21.59,153696.4980544747,2.2015,2.2025,2.2015,2.2025,153696.4981
2007-10-10 12:30:00,21.59,21.59,21.58,21.59,100843.06095979248,2.2025,2.2025,2.2015,2.2025,100843.061
2007-10-10 12:35:00,21.59,21.59,21.58,21.58,182230.86900129705,2.2025,2.2025,2.2015,2.2015,182230.869
2007-10-10 12:40:00,21.58,21.58,21.58,21.58,158884.5654993515,2.2015,2.2015,2.2015,2.2015,158884.5655
2007-10-10 12:45:00,21.58,21.59,21.58,21.58,119649.80544747082,2.2015,2.2025,2.2015,2.2015,119649.8054
2007-10-10 12:50:00,21.58,21.59,21.58,21.58,235408.5603112841,2.2015,2.2025,2.2015,2.2015,235408.5603
2007-10-10 12:55:00,21.58,21.59,21.58,21.58,138780.80415045397,2.2015,2.2025,2.2015,2.2015,138780.8042
2007-10-10 13:00:00,21.58,21.58,21.58,21.58,114137.48378728924,2.2015,2.2015,2.2015,2.2015,114137.4838
2007-10-10 13:05:00,21.58,21.58,21.58,21.58,166666.66666666666,2.2015,2.2015,2.2015,2.2015,166666.6667
2007-10-10 13:10:00,21.58,21.58,21.58,21.58,228274.96757457848,2.2015,2.2015,2.2015,2.2015,228274.9676
2007-10-10 13:15:00,21.58,21.59,21.58,21.59,578145.2658884566,2.2015,2.2025,2.2015,2.2025,578145.2659
2007-10-10 13:20:00,21.58,21.59,21.58,21.58,358949.41634241247,2.2015,2.2025,2.2015,2.2015,358949.4163
2007-10-10 13:25:00,21.58,21.58,21.58,21.58,203307.3929961089,2.2015,2.2015,2.2015,2.2015,203307.393
2007-10-10 13:30:00,21.58,21.58,21.58,21.58,174448.76783398184,2.2015,2.2015,2.2015,2.2015,174448.7678
2007-10-10 13:35:00,21.58,21.58,21.57,21.58,304474.70817120624,2.2015,2.2015,2.2005,2.2015,304474.7082
2007-10-10 13:40:00,21.58,21.58,21.56,21.56,214656.2905317769,2.2015,2.2015,2.1995,2.1995,214656.2905
2007-10-10 13:45:00,21.56,21.57,21.56,21.56,130350.19455252918,2.1995,2.2005,2.1995,2.1995,130350.1946
2007-10-10 13:50:00,21.56,21.57,21.55,21.56,152399.48119325552,2.1995,2.2005,2.1985,2.1995,152399.4812
2007-10-10 13:55:00,21.56,21.57,21.56,21.57,189688.7159533074,2.1995,2.2005,2.1995,2.2005,189688.716
2007-10-10 14:00:00,21.57,21.57,21.56,21.56,216277.5616083009,2.2005,2.2005,2.1995,2.1995,216277.5616
2007-10-10 14:05:00,21.56,21.56,21.55,21.56,369001.2970168612,2.1995,2.1995,2.1985,2.1995,369001.297
2007-10-10 14:10:00,21.56,21.56,21.56,21.56,88197.14656290531,2.1995,2.1995,2.1995,2.1995,88197.1466
2007-10-10 14:15:00,21.56,21.57,21.56,21.57,189364.4617380026,2.1995,2.2005,2.1995,2.2005,189364.4617
2007-10-10 14:20:00,21.57,21.57,21.57,21.57,131322.9571984436,2.2005,2.2005,2.2005,2.2005,131322.9572
2007-10-10 14:25:00,21.57,21.58,21.56,21.57,196498.0544747082,2.2005,2.2015,2.1995,2.2005,196498.0545
2007-10-10 14:30:00,21.57,21.58,21.57,21.57,99870.29831387808,2.2005,2.2015,2.2005,2.2005,99870.2983
2007-10-10 14:35:00,21.57,21.58,21.57,21.58,208495.4604409857,2.2005,2.2015,2.2005,2.2015,208495.4604
2007-10-10 14:40:00,21.58,21.58,21.57,21.58,285667.9636835279,2.2015,2.2015,2.2005,2.2015,285667.9637
2007-10-10 14:45:00,21.58,21.58,21.58,21.58,259079.1180285344,2.2015,2.2015,2.2015,2.2015,259079.118
2007-10-10 14:50:00,21.58,21.58,21.57,21.58,143968.87159533074,2.2015,2.2015,2.2005,2.2015,143968.8716
2007-10-10 14:55:00,21.58,21.58,21.58,21.58,235732.8145265889,2.2015,2.2015,2.2015,2.2015,235732.8145
2007-10-10 15:00:00,21.58,21.59,21.58,21.58,396562.9053177692,2.2015,2.2025,2.2015,2.2015,396562.9053
2007-10-10 15:05:00,21.58,21.59,21.58,21.58,2996757.457846952,2.2015,2.2025,2.2015,2.2015,2996757.4578
2007-10-10 15:10:00,21.58,21.58,21.58,21.58,97924.7730220493,2.2015,2.2015,2.2015,2.2015,97924.773
2007-10-10 15:15:00,21.58,21.58,21.58,21.58,239948.11932555123,2.2015,2.2015,2.2015,2.2015,239948.1193
2007-10-10 15:20:00,21.58,21.59,21.58,21.58,280155.6420233463,2.2015,2.2025,2.2015,2.2015,280155.642
2007-10-10 15:25:00,21.59,21.59,21.58,21.58,221141.3748378729,2.2025,2.2025,2.2015,2.2015,221141.3748
2007-10-10 15:30:00,21.58,21.58,21.58,21.58,202983.1387808041,2.2015,2.2015,2.2015,2.2015,202983.1388
2007-10-10 15:35:00,21.58,21.59,21.58,21.58,302529.18287937745,2.2015,2.2025,2.2015,2.2015,302529.1829
2007-10-10 15:40:00,21.58,21.58,21.58,21.58,330415.04539559013,2.2015,2.2015,2.2015,2.2015,330415.0454
2007-10-10 15:45:00,21.58,21.59,21.58,21.58,334954.60440985736,2.2015,2.2025,2.2015,2.2015,334954.6044
2007-10-10 15:50:00,21.59,21.59,21.58,21.58,529507.1335927367,2.2025,2.2025,2.2015,2.2015,529507.1336
2007-10-10 15:55:00,21.58,21.59,21.58,21.58,1061608.3009079115,2.2015,2.2025,2.2015,2.2015,1061608.3009
2007-10-11 09:30:00,21.59,21.6,21.41,21.56,953307.392996109,2.2025,2.2036,2.1842,2.1995,953307.393
2007-10-11 09:35:00,21.56,21.58,21.56,21.56,291180.28534370946,2.1995,2.2015,2.1995,2.1995,291180.2853
2007-10-11 09:40:00,21.56,21.58,21.56,21.57,176394.29312581063,2.1995,2.2015,2.1995,2.2005,176394.2931
2007-10-11 09:45:00,21.57,21.58,21.54,21.55,238002.59403372245,2.2005,2.2015,2.1974,2.1985,238002.594
2007-10-11 09:50:00,21.56,21.56,21.52,21.55,505512.3216601816,2.1995,2.1995,2.1954,2.1985,505512.3217
2007-10-11 09:55:00,21.55,21.56,21.51,21.55,322957.1984435798,2.1985,2.1995,2.1944,2.1985,322957.1984
2007-10-11 10:00:00,21.55,21.58,21.54,21.57,653047.9896238651,2.1985,2.2015,2.1974,2.2005,653047.9896
2007-10-11 10:05:00,21.57,21.58,21.54,21.55,326523.99481193256,2.2005,2.2015,2.1974,2.1985,326523.9948
2007-10-11 10:10:00,21.55,21.56,21.54,21.55,208495.4604409857,2.1985,2.1995,2.1974,2.1985,208495.4604
2007-10-11 10:15:00,21.55,21.57,21.55,21.57,338197.14656290534,2.1985,2.2005,2.1985,2.2005,338197.1466
2007-10-11 10:20:00,21.57,21.58,21.56,21.56,372243.8391699093,2.2005,2.2015,2.1995,2.1995,372243.8392
2007-10-11 10:25:00,21.56,21.58,21.56,21.57,235732.8145265889,2.1995,2.2015,2.1995,2.2005,235732.8145
2007-10-11 10:30:00,21.57,21.58,21.57,21.58,349221.7898832685,2.2005,2.2015,2.2005,2.2015,349221.7899
2007-10-11 10:35:00,21.58,21.6,21.58,21.58,664396.8871595331,2.2015,2.2036,2.2015,2.2015,664396.8872
2007-10-11 10:40:00,21.58,21.59,21.58,21.58,401750.9727626459,2.2015,2.2025,2.2015,2.2015,401750.9728
2007-10-11 10:45:00,21.58,21.59,21.58,21.58,226653.6964980545,2.2015,2.2025,2.2015,2.2015,226653.6965
2007-10-11 10:50:00,21.58,21.59,21.58,21.58,296368.3527885863,2.2015,2.2025,2.2015,2.2015,296368.3528
2007-10-11 10:55:00,21.58,21.58,21.58,21.58,187418.93644617384,2.2015,2.2015,2.2015,2.2015,187418.9364
2007-10-11 11:00:00,21.58,21.59,21.58,21.58,321660.1815823606,2.2015,2.2025,2.2015,2.2015,321660.1816
2007-10-11 11:05:00,21.58,21.59,21.58,21.58,252594.0337224384,2.2015,2.2025,2.2015,2.2015,252594.0337
2007-10-11 11:10:00,21.58,21.59,21.56,21.57,146238.65110246433,2.2015,2.2025,2.1995,2.2005,146238.6511
2007-10-11 11:15:00,21.57,21.57,21.55,21.56,115758.75486381324,2.2005,2.2005,2.1985,2.1995,115758.7549
2007-10-11 11:20:00,21.56,21.57,21.55,21.57,85927.36705577173,2.1995,2.2005,2.1985,2.2005,85927.3671
2007-10-11 11:25:00,21.57,21.57,21.56,21.56,102140.07782101168,2.2005,2.2005,2.1995,2.1995,102140.0778
2007-10-11 11:30:00,21.56,21.56,21.54,21.54,163424.12451361868,2.1995,2.1995,2.1974,2.1974,163424.1245
2007-10-11 11:35:00,21.54,21.56,21.53,21.53,152075.22697795072,2.1974,2.1995,2.1964,2.1964,152075.227
2007-10-11 11:40:00,21.53,21.55,21.51,21.51,158236.0570687419,2.1964,2.1985,2.1944,2.1944,158236.0571
2007-10-11 11:45:00,21.51,21.53,21.51,21.53,142671.85473411155,2.1944,2.1964,2.1944,2.1964,142671.8547
2007-10-11 11:50:00,21.53,21.53,21.52,21.52,58365.75875486381,2.1964,2.1964,2.1954,2.1954,58365.7588
2007-10-11 11:55:00,21.52,21.53,21.51,21.52,148508.43060959794,2.1954,2.1964,2.1944,2.1954,148508.4306
2007-10-11 12:00:00,21.52,21.54,21.51,21.52,204928.6640726329,2.1954,2.1974,2.1944,2.1954,204928.6641
2007-10-11 12:05:00,21.51,21.52,21.51,21.52,119649.80544747082,2.1944,2.1954,2.1944,2.1954,119649.8054
2007-10-11 12:10:00,21.52,21.52,21.51,21.52,131322.9571984436,2.1954,2.1954,2.1944,2.1954,131322.9572
2007-10-11 12:15:00,21.52,21.52,21.5,21.51,481193.25551232166,2.1954,2.1954,2.1934,2.1944,481193.2555
2007-10-11 12:20:00,21.51,21.51,21.5,21.5,95654.9935149157,2.1944,2.1944,2.1934,2.1934,95654.9935
2007-10-11 12:25:00,21.5,21.52,21.5,21.51,187743.1906614786,2.1934,2.1954,2.1934,2.1944,187743.1907
2007-10-11 12:30:00,21.51,21.54,21.51,21.54,193579.76653696492,2.1944,2.1974,2.1944,2.1974,193579.7665
2007-10-11 12:35:00,21.54,21.54,21.52,21.53,113164.72114137484,2.1974,2.1974,2.1954,2.1964,113164.7211
2007-10-11 12:40:00,21.54,21.55,21.54,21.54,96627.75616083007,2.1974,2.1985,2.1974,2.1974,96627.7562
2007-10-11 12:45:00,21.54,21.55,21.54,21.55,66147.85992217899,2.1974,2.1985,2.1974,2.1985,66147.8599
2007-10-11 12:50:00,21.55,21.55,21.54,21.54,68741.89364461738,2.1985,2.1985,2.1974,2.1974,68741.8936
2007-10-11 12:55:00,21.54,21.56,21.54,21.55,99221.78988326847,2.1974,2.1995,2.1974,2.1985,99221.7899
2007-10-11 13:00:00,21.55,21.56,21.52,21.54,90142.67185473412,2.1985,2.1995,2.1954,2.1974,90142.6719
2007-10-11 13:05:00,21.54,21.55,21.54,21.55,76848.24902723735,2.1974,2.1985,2.1974,2.1985,76848.249
2007-10-11 13:10:00,21.55,21.58,21.55,21.58,212386.5110246433,2.1985,2.2015,2.1985,2.2015,212386.511
2007-10-11 13:15:00,21.58,21.58,21.57,21.57,111543.45006485084,2.2015,2.2015,2.2005,2.2005,111543.4501
2007-10-11 13:20:00,21.57,21.58,21.57,21.58,103112.84046692608,2.2005,2.2015,2.2005,2.2015,103112.8405
2007-10-11 13:25:00,21.58,21.58,21.57,21.57,276588.8456549935,2.2015,2.2015,2.2005,2.2005,276588.8457
2007-10-11 13:30:00,21.57,21.57,21.56,21.57,75226.97795071336,2.2005,2.2005,2.1995,2.2005,75226.978
2007-10-11 13:35:00,21.57,21.57,21.56,21.57,75875.48638132296,2.2005,2.2005,2.1995,2.2005,75875.4864
2007-10-11 13:40:00,21.57,21.57,21.57,21.57,115434.50064850845,2.2005,2.2005,2.2005,2.2005,115434.5006
2007-10-11 13:45:00,21.57,21.57,21.57,21.57,135862.51621271076,2.2005,2.2005,2.2005,2.2005,135862.5162
2007-10-11 13:50:00,21.57,21.57,21.57,21.57,177042.80155642025,2.2005,2.2005,2.2005,2.2005,177042.8016
2007-10-11 13:55:00,21.57,21.57,21.56,21.57,186770.42801556425,2.2005,2.2005,2.1995,2.2005,186770.428
2007-10-11 14:00:00,21.57,21.58,21.57,21.57,326848.2490272373,2.2005,2.2015,2.2005,2.2005,326848.249
2007-10-11 14:05:00,21.57,21.57,21.56,21.57,232814.52658884565,2.2005,2.2005,2.1995,2.2005,232814.5266
2007-10-11 14:10:00,21.57,21.57,21.56,21.57,195525.29182879376,2.2005,2.2005,2.1995,2.2005,195525.2918
2007-10-11 14:15:00,21.57,21.58,21.56,21.56,271400.7782101167,2.2005,2.2015,2.1995,2.1995,271400.7782
2007-10-11 14:20:00,21.56,21.58,21.55,21.57,314526.588845655,2.1995,2.2015,2.1985,2.2005,314526.5888
2007-10-11 14:25:00,21.57,21.57,21.53,21.54,330090.79118028533,2.2005,2.2005,2.1964,2.1974,330090.7912
2007-10-11 14:30:00,21.54,21.57,21.53,21.57,607003.8910505837,2.1974,2.2005,2.1964,2.2005,607003.8911
2007-10-11 14:35:00,21.57,21.57,21.54,21.57,495136.186770428,2.2005,2.2005,2.1974,2.2005,495136.1868
2007-10-11 14:40:00,21.57,21.58,21.56,21.58,327172.5032425421,2.2005,2.2015,2.1995,2.2015,327172.5032
2007-10-11 14:45:00,21.57,21.58,21.54,21.55,336575.8754863813,2.2005,2.2015,2.1974,2.1985,336575.8755
2007-10-11 14:50:00,21.55,21.58,21.55,21.56,828793.7743190662,2.1985,2.2015,2.1985,2.1995,828793.7743
2007-10-11 14:55:00,21.56,21.57,21.55,21.56,244487.67833981843,2.1995,2.2005,2.1985,2.1995,244487.6783
2007-10-11 15:00:00,21.56,21.57,21.52,21.53,571660.1815823605,2.1995,2.2005,2.1954,2.1964,571660.1816
2007-10-11 15:05:00,21.53,21.57,21.52,21.56,687418.9364461738,2.1964,2.2005,2.1954,2.1995,687418.9364
2007-10-11 15:10:00,21.56,21.57,21.54,21.55,372892.3476005189,2.1995,2.2005,2.1974,2.1985,372892.3476
2007-10-11 15:15:00,21.55,21.56,21.52,21.52,347924.7730220493,2.1985,2.1995,2.1954,2.1954,347924.773
2007-10-11 15:20:00,21.52,21.55,21.51,21.52,436121.9195849546,2.1954,2.1985,2.1944,2.1954,436121.9196
2007-10-11 15:25:00,21.52,21.54,21.51,21.52,422178.98832684825,2.1954,2.1974,2.1944,2.1954,422178.9883
2007-10-11 15:30:00,21.52,21.54,21.5,21.54,373216.6018158237,2.1954,2.1974,2.1934,2.1974,373216.6018
2007-10-11 15:35:00,21.53,21.53,21.5,21.51,357976.6536964981,2.1964,2.1964,2.1934,2.1944,357976.6537
2007-10-11 15:40:00,21.51,21.56,21.5,21.55,515564.2023346304,2.1944,2.1995,2.1934,2.1985,515564.2023
2007-10-11 15:45:00,21.55,21.57,21.54,21.56,337224.38391699095,2.1985,2.2005,2.1974,2.1995,337224.3839
2007-10-11 15:50:00,21.55,21.56,21.53,21.56,488002.5940337225,2.1985,2.1995,2.1964,2.1995,488002.594
2007-10-11 15:55:00,21.56,21.58,21.55,21.57,686121.9195849546,2.1995,2.2015,2.1985,2.2005,686121.9196
2007-10-12 09:30:00,21.58,21.6,21.57,21.57,880998.7029831388,2.2015,2.2036,2.2005,2.2005,880998.703
2007-10-12 09:35:00,21.58,21.59,21.57,21.59,527885.8625162127,2.2015,2.2025,2.2005,2.2025,527885.8625
2007-10-12 09:40:00,21.59,21.59,21.58,21.59,483787.28923476,2.2025,2.2025,2.2015,2.2025,483787.2892
2007-10-12 09:45:00,21.59,21.64,21.58,21.61,792153.0479896239,2.2025,2.2076,2.2015,2.2046,792153.048
2007-10-12 09:50:00,21.62,21.64,21.58,21.58,496757.457846952,2.2056,2.2076,2.2015,2.2015,496757.4578
2007-10-12 09:55:00,21.58,21.58,21.57,21.57,178664.07263294424,2.2015,2.2015,2.2005,2.2005,178664.0726
2007-10-12 10:00:00,21.57,21.58,21.55,21.58,276264.5914396887,2.2005,2.2015,2.1985,2.2015,276264.5914
2007-10-12 10:05:00,21.58,21.6,21.57,21.6,429312.5810635538,2.2015,2.2036,2.2005,2.2036,429312.5811
2007-10-12 10:10:00,21.6,21.62,21.6,21.61,429961.08949416346,2.2036,2.2056,2.2036,2.2046,429961.0895
2007-10-12 10:15:00,21.62,21.62,21.61,21.62,258106.35538262,2.2056,2.2056,2.2046,2.2056,258106.3554
2007-10-12 10:20:00,21.62,21.62,21.6,21.61,526913.0998702983,2.2056,2.2056,2.2036,2.2046,526913.0999
2007-10-12 10:25:00,21.61,21.64,21.61,21.64,1026588.8456549936,2.2046,2.2076,2.2046,2.2076,1026588.8457
2007-10-12 10:30:00,21.64,21.64,21.61,21.62,390077.82101167314,2.2076,2.2076,2.2046,2.2056,390077.821
2007-10-12 10:35:00,21.62,21.64,21.62,21.63,318093.3852140078,2.2056,2.2076,2.2056,2.2066,318093.3852
2007-10-12 10:40:00,21.63,21.64,21.63,21.63,210116.73151750973,2.2066,2.2076,2.2066,2.2066,210116.7315
2007-10-12 10:45:00,21.63,21.63,21.58,21.58,422827.49675745785,2.2066,2.2066,2.2015,2.2015,422827.4968
2007-10-12 10:50:00,21.58,21.6,21.58,21.58,330739.29961089493,2.2015,2.2036,2.2015,2.2015,330739.2996
2007-10-12 10:55:00,21.58,21.58,21.56,21.57,199092.08819714657,2.2015,2.2015,2.1995,2.2005,199092.0882
2007-10-12 11:00:00,21.58,21.6,21.57,21.6,397535.6679636836,2.2015,2.2036,2.2005,2.2036,397535.668
2007-10-12 11:05:00,21.6,21.6,21.59,21.59,214980.54474708173,2.2036,2.2036,2.2025,2.2025,214980.5447
2007-10-12 11:10:00,21.6,21.62,21.59,21.61,213359.2736705577,2.2036,2.2056,2.2025,2.2046,213359.2737
2007-10-12 11:15:00,21.62,21.62,21.58,21.59,381971.4656290532,2.2056,2.2056,2.2015,2.2025,381971.4656
2007-10-12 11:20:00,21.59,21.59,21.57,21.59,128080.4150453956,2.2025,2.2025,2.2005,2.2025,128080.415
2007-10-12 11:25:00,21.59,21.59,21.58,21.59,183852.140077821,2.2025,2.2025,2.2015,2.2025,183852.1401
2007-10-12 11:30:00,21.58,21.62,21.58,21.61,293450.06485084305,2.2015,2.2056,2.2015,2.2046,293450.0649
2007-10-12 11:35:00,21.61,21.63,21.61,21.63,295395.59014267183,2.2046,2.2066,2.2046,2.2066,295395.5901
2007-10-12 11:40:00,21.63,21.63,21.62,21.63,166342.41245136186,2.2066,2.2066,2.2056,2.2066,166342.4125
2007-10-12 11:45:00,21.63,21.63,21.61,21.62,284695.2010376135,2.2066,2.2066,2.2046,2.2056,284695.201
2007-10-12 11:50:00,21.62,21.63,21.61,21.62,314526.588845655,2.2056,2.2066,2.2046,2.2056,314526.5888
2007-10-12 11:55:00,21.62,21.63,21.62,21.62,152723.73540856031,2.2056,2.2066,2.2056,2.2056,152723.7354
2007-10-12 12:00:00,21.62,21.62,21.6,21.6,178015.56420233464,2.2056,2.2056,2.2036,2.2036,178015.5642
2007-10-12 12:05:00,21.6,21.6,21.59,21.59,131322.9571984436,2.2036,2.2036,2.2025,2.2025,131322.9572
2007-10-12 12:10:00,21.59,21.61,21.57,21.58,396887.159533074,2.2025,2.2046,2.2005,2.2015,396887.1595
2007-10-12 12:15:00,21.58,21.59,21.57,21.57,256160.8300907912,2.2015,2.2025,2.2005,2.2005,256160.8301
2007-10-12 12:20:00,21.57,21.59,21.57,21.58,341763.9429312581,2.2005,2.2025,2.2005,2.2015,341763.9429
2007-10-12 12:25:00,21.58,21.58,21.58,21.58,112840.46692607005,2.2015,2.2015,2.2015,2.2015,112840.4669
2007-10-12 12:30:00,21.58,21.58,21.57,21.58,163424.12451361868,2.2015,2.2015,2.2005,2.2015,163424.1245
2007-10-12 12:35:00,21.58,21.58,21.57,21.58,240920.88197146563,2.2015,2.2015,2.2005,2.2015,240920.882
2007-10-12 12:40:00,21.58,21.59,21.58,21.59,357976.6536964981,2.2015,2.2025,2.2015,2.2025,357976.6537
2007-10-12 12:45:00,21.59,21.59,21.58,21.59,133916.99092088197,2.2025,2.2025,2.2015,2.2025,133916.9909
2007-10-12 12:50:00,21.59,21.59,21.58,21.58,273022.0492866407,2.2025,2.2025,2.2015,2.2015,273022.0493
2007-10-12 12:55:00,21.58,21.59,21.58,21.59,552204.9286640726,2.2015,2.2025,2.2015,2.2025,552204.9287
2007-10-12 13:00:00,21.59,21.59,21.58,21.58,148832.68482490274,2.2025,2.2025,2.2015,2.2015,148832.6848
2007-10-12 13:05:00,21.58,21.59,21.58,21.59,501297.0168612192,2.2015,2.2025,2.2015,2.2025,501297.0169
2007-10-12 13:10:00,21.59,21.6,21.58,21.59,286640.7263294423,2.2025,2.2036,2.2015,2.2025,286640.7263
2007-10-12 13:15:00,21.59,21.6,21.58,21.58,165693.90402075226,2.2025,2.2036,2.2015,2.2015,165693.904
2007-10-12 13:20:00,21.58,21.58,21.58,21.58,121271.0765239948,2.2015,2.2015,2.2015,2.2015,121271.0765
2007-10-12 13:25:00,21.58,21.59,21.58,21.59,173476.00518806744,2.2015,2.2025,2.2015,2.2025,173476.0052
2007-10-12 13:30:00,21.59,21.59,21.58,21.59,193579.76653696492,2.2025,2.2025,2.2015,2.2025,193579.7665
2007-10-12 13:35:00,21.58,21.59,21.58,21.59,161154.3450064851,2.2015,2.2025,2.2015,2.2025,161154.345
2007-10-12 13:40:00,21.58,21.6,21.58,21.59,412127.1076523995,2.2015,2.2036,2.2015,2.2025,412127.1077
2007-10-12 13:45:00,21.6,21.6,21.59,21.6,278858.62516212714,2.2036,2.2036,2.2025,2.2036,278858.6252
2007-10-12 13:50:00,21.6,21.6,21.59,21.59,155642.0233463035,2.2036,2.2036,2.2025,2.2025,155642.0233
2007-10-12 13:55:00,21.6,21.6,21.59,21.6,145265.88845654993,2.2036,2.2036,2.2025,2.2036,145265.8885
2007-10-12 14:00:00,21.6,21.6,21.59,21.59,402075.2269779507,2.2036,2.2036,2.2025,2.2025,402075.227
2007-10-12 14:05:00,21.59,21.6,21.58,21.59,228599.22178988328,2.2025,2.2036,2.2015,2.2025,228599.2218
2007-10-12 14:10:00,21.59,21.59,21.58,21.58,116083.00907911804,2.2025,2.2025,2.2015,2.2015,116083.0091
2007-10-12 14:15:00,21.58,21.59,21.57,21.59,160830.0907911803,2.2015,2.2025,2.2005,2.2025,160830.0908
2007-10-12 14:20:00,21.59,21.6,21.58,21.6,246108.9494163424,2.2025,2.2036,2.2015,2.2036,246108.9494
2007-10-12 14:25:00,21.6,21.6,21.6,21.6,150453.95590142673,2.2036,2.2036,2.2036,2.2036,150453.9559
2007-10-12 14:30:00,21.6,21.6,21.59,21.6,281452.6588845655,2.2036,2.2036,2.2025,2.2036,281452.6589
2007-10-12 14:35:00,21.6,21.61,21.6,21.61,690012.9701686122,2.2036,2.2046,2.2036,2.2046,690012.9702
2007-10-12 14:40:00,21.61,21.62,21.6,21.61,364461.7380025941,2.2046,2.2056,2.2036,2.2046,364461.738
2007-10-12 14:45:00,21.61,21.63,21.61,21.62,444552.52918287937,2.2046,2.2066,2.2046,2.2056,444552.5292
2007-10-12 14:50:00,21.63,21.63,21.62,21.62,245136.18677042803,2.2066,2.2066,2.2056,2.2056,245136.1868
2007-10-12 14:55:00,21.62,21.63,21.61,21.63,227950.71335927368,2.2056,2.2066,2.2046,2.2066,227950.7134
2007-10-12 15:00:00,21.62,21.63,21.6,21.6,380674.448767834,2.2056,2.2066,2.2036,2.2036,380674.4488
2007-10-12 15:05:00,21.6,21.61,21.58,21.6,405317.7691309987,2.2036,2.2046,2.2015,2.2036,405317.7691
2007-10-12 15:10:00,21.6,21.62,21.6,21.61,159857.3281452659,2.2036,2.2056,2.2036,2.2046,159857.3281
2007-10-12 15:15:00,21.62,21.62,21.6,21.6,229247.73022049287,2.2056,2.2056,2.2036,2.2036,229247.7302
2007-10-12 15:20:00,21.6,21.6,21.58,21.58,648508.4306095979,2.2036,2.2036,2.2015,2.2015,648508.4306
2007-10-12 15:25:00,21.58,21.6,21.58,21.6,472114.1374837873,2.2015,2.2036,2.2015,2.2036,472114.1375
2007-10-12 15:30:00,21.6,21.61,21.6,21.6,338197.14656290534,2.2036,2.2046,2.2036,2.2036,338197.1466
2007-10-12 15:35:00,21.6,21.61,21.58,21.59,363488.9753566797,2.2036,2.2046,2.2015,2.2025,363488.9754
2007-10-12 15:40:00,21.59,21.6,21.58,21.59,308365.7587548638,2.2025,2.2036,2.2015,2.2025,308365.7588
2007-10-12 15:45:00,21.59,21.59,21.58,21.59,513294.4228274968,2.2025,2.2025,2.2015,2.2025,513294.4228
2007-10-12 15:50:00,21.59,21.6,21.59,21.59,465953.3073929961,2.2025,2.2036,2.2025,2.2025,465953.3074
2007-10-12 15:55:00,21.59,21.6,21.57,21.59,957846.952010376,2.2025,2.2036,2.2005,2.2025,957846.952
2007-10-15 09:30:00,21.67,21.75,21.65,21.75,1208819.7146562906,2.2107,2.2189,2.2087,2.2189,1208819.7147
2007-10-15 09:35:00,21.74,21.75,21.71,21.72,498702.9831387808,2.2178,2.2189,2.2148,2.2158,498702.9831
2007-10-15 09:40:00,21.73,21.74,21.71,21.73,383592.7367055772,2.2168,2.2178,2.2148,2.2168,383592.7367
2007-10-15 09:45:00,21.73,21.74,21.69,21.71,463359.2736705577,2.2168,2.2178,2.2127,2.2148,463359.2737
2007-10-15 09:50:00,21.71,21.71,21.67,21.68,374513.6186770428,2.2148,2.2148,2.2107,2.2117,374513.6187
2007-10-15 09:55:00,21.68,21.7,21.66,21.68,349546.0440985733,2.2117,2.2138,2.2097,2.2117,349546.0441
2007-10-15 10:00:00,21.68,21.7,21.67,21.68,253566.7963683528,2.2117,2.2138,2.2107,2.2117,253566.7964
2007-10-15 10:05:00,21.68,21.69,21.66,21.66,324254.21530479897,2.2117,2.2127,2.2097,2.2097,324254.2153
2007-10-15 10:10:00,21.66,21.66,21.62,21.64,437418.9364461738,2.2097,2.2097,2.2056,2.2076,437418.9364
2007-10-15 10:15:00,21.64,21.7,21.64,21.69,234111.54345006487,2.2076,2.2138,2.2076,2.2127,234111.5435
2007-10-15 10:20:00,21.7,21.71,21.66,21.67,233138.78080415045,2.2138,2.2148,2.2097,2.2107,233138.7808
2007-10-15 10:25:00,21.67,21.67,21.63,21.63,359597.92477302207,2.2107,2.2107,2.2066,2.2066,359597.9248
2007-10-15 10:30:00,21.64,21.67,21.63,21.66,204280.1556420233,2.2076,2.2107,2.2066,2.2097,204280.1556
2007-10-15 10:35:00,21.66,21.7,21.66,21.69,213359.2736705577,2.2097,2.2138,2.2097,2.2127,213359.2737
2007-10-15 10:40:00,21.69,21.7,21.68,21.69,172827.49675745785,2.2127,2.2138,2.2117,2.2127,172827.4968
2007-10-15 10:45:00,21.69,21.71,21.69,21.7,183527.8858625162,2.2127,2.2148,2.2127,2.2138,183527.8859
2007-10-15 10:50:00,21.7,21.71,21.7,21.7,153372.2438391699,2.2138,2.2148,2.2138,2.2138,153372.2438
2007-10-15 10:55:00,21.7,21.7,21.67,21.69,270752.2697795071,2.2138,2.2138,2.2107,2.2127,270752.2698
2007-10-15 11:00:00,21.69,21.7,21.66,21.68,155642.0233463035,2.2127,2.2138,2.2097,2.2117,155642.0233
2007-10-15 11:05:00,21.68,21.7,21.65,21.69,235408.5603112841,2.2117,2.2138,2.2087,2.2127,235408.5603
2007-10-15 11:10:00,21.69,21.7,21.67,21.7,196822.308690013,2.2127,2.2138,2.2107,2.2138,196822.3087
2007-10-15 11:15:00,21.69,21.7,21.69,21.69,87548.63813229572,2.2127,2.2138,2.2127,2.2127,87548.6381
2007-10-15 11:20:00,21.69,21.69,21.65,21.66,283073.9299610895,2.2127,2.2127,2.2087,2.2097,283073.93
2007-10-15 11:25:00,21.66,21.7,21.65,21.69,264591.439688716,2.2097,2.2138,2.2087,2.2127,264591.4397
2007-10-15 11:30:00,21.69,21.7,21.69,21.69,592736.7055771726,2.2127,2.2138,2.2127,2.2127,592736.7056
2007-10-15 11:35:00,21.69,21.72,21.69,21.72,235408.5603112841,2.2127,2.2158,2.2127,2.2158,235408.5603
2007-10-15 11:40:00,21.72,21.72,21.71,21.71,163424.12451361868,2.2158,2.2158,2.2148,2.2148,163424.1245
2007-10-15 11:45:00,21.71,21.72,21.7,21.7,124837.8728923476,2.2148,2.2158,2.2138,2.2138,124837.8729
2007-10-15 11:50:00,21.7,21.71,21.7,21.71,87548.63813229572,2.2138,2.2148,2.2138,2.2148,87548.6381
2007-10-15 11:55:00,21.71,21.71,21.7,21.71,135214.00778210117,2.2148,2.2148,2.2138,2.2148,135214.0078
2007-10-15 12:00:00,21.7,21.7,21.66,21.68,173151.75097276265,2.2138,2.2138,2.2097,2.2117,173151.751
2007-10-15 12:05:00,21.68,21.7,21.68,21.7,184176.3942931258,2.2117,2.2138,2.2117,2.2138,184176.3943
2007-10-15 12:10:00,21.7,21.71,21.68,21.7,187743.1906614786,2.2138,2.2148,2.2117,2.2138,187743.1907
2007-10-15 12:15:00,21.71,21.71,21.7,21.7,126459.1439688716,2.2148,2.2148,2.2138,2.2138,126459.144
2007-10-15 12:20:00,21.7,21.72,21.7,21.71,138132.29571984435,2.2138,2.2158,2.2138,2.2148,138132.2957
2007-10-15 12:25:00,21.71,21.73,21.69,21.7,183527.8858625162,2.2148,2.2168,2.2127,2.2138,183527.8859
2007-10-15 12:30:00,21.7,21.7,21.68,21.69,172827.49675745785,2.2138,2.2138,2.2117,2.2127,172827.4968
2007-10-15 12:35:00,21.69,21.71,21.69,21.71,143644.61738002594,2.2127,2.2148,2.2127,2.2148,143644.6174
2007-10-15 12:40:00,21.71,21.72,21.69,21.71,318093.3852140078,2.2148,2.2158,2.2127,2.2148,318093.3852
2007-10-15 12:45:00,21.71,21.71,21.68,21.68,167315.17509727628,2.2148,2.2148,2.2117,2.2117,167315.1751
2007-10-15 12:50:00,21.68,21.7,21.68,21.69,106031.12840466926,2.2117,2.2138,2.2117,2.2127,106031.1284
2007-10-15 12:55:00,21.69,21.71,21.68,21.71,140726.32944228276,2.2127,2.2148,2.2117,2.2148,140726.3294
2007-10-15 13:00:00,21.7,21.71,21.68,21.69,254539.5590142672,2.2138,2.2148,2.2117,2.2127,254539.559
2007-10-15 13:05:00,21.69,21.7,21.67,21.69,138780.80415045397,2.2127,2.2138,2.2107,2.2127,138780.8042
2007-10-15 13:10:00,21.69,21.69,21.66,21.66,145265.88845654993,2.2127,2.2127,2.2097,2.2097,145265.8885
2007-10-15 13:15:00,21.66,21.68,21.66,21.67,113813.22957198444,2.2097,2.2117,2.2097,2.2107,113813.2296
2007-10-15 13:20:00,21.67,21.68,21.65,21.66,154020.7522697795,2.2107,2.2117,2.2087,2.2097,154020.7523
2007-10-15 13:25:00,21.66,21.68,21.66,21.68,114785.99221789883,2.2097,2.2117,2.2097,2.2117,114785.9922
2007-10-15 13:30:00,21.68,21.69,21.67,21.69,142996.10894941635,2.2117,2.2127,2.2107,2.2127,142996.1089
2007-10-15 13:35:00,21.69,21.71,21.67,21.7,172827.49675745785,2.2127,2.2148,2.2107,2.2138,172827.4968
2007-10-15 13:40:00,21.7,21.7,21.67,21.67,123865.1102464332,2.2138,2.2138,2.2107,2.2107,123865.1102
2007-10-15 13:45:00,21.67,21.68,21.66,21.66,138132.29571984435,2.2107,2.2117,2.2097,2.2097,138132.2957
2007-10-15 13:50:00,21.66,21.68,21.66,21.66,164721.14137483787,2.2097,2.2117,2.2097,2.2097,164721.1414
2007-10-15 13:55:00,21.66,21.67,21.66,21.67,147535.66796368352,2.2097,2.2107,2.2097,2.2107,147535.668
2007-10-15 14:00:00,21.67,21.69,21.67,21.68,230869.0012970169,2.2107,2.2127,2.2107,2.2117,230869.0013
2007-10-15 14:05:00,21.68,21.68,21.67,21.67,238002.59403372245,2.2117,2.2117,2.2107,2.2107,238002.594
2007-10-15 14:10:00,21.67,21.68,21.66,21.67,180285.34370946823,2.2107,2.2117,2.2097,2.2107,180285.3437
2007-10-15 14:15:00,21.67,21.71,21.66,21.7,131647.2114137484,2.2107,2.2148,2.2097,2.2138,131647.2114
2007-10-15 14:20:00,21.69,21.71,21.69,21.7,143644.61738002594,2.2127,2.2148,2.2127,2.2138,143644.6174
2007-10-15 14:25:00,21.7,21.71,21.69,21.7,154669.2607003891,2.2138,2.2148,2.2127,2.2138,154669.2607
2007-10-15 14:30:00,21.7,21.72,21.7,21.72,168936.44617380027,2.2138,2.2158,2.2138,2.2158,168936.4462
2007-10-15 14:35:00,21.72,21.73,21.67,21.73,206549.93514915693,2.2158,2.2168,2.2107,2.2168,206549.9351
2007-10-15 14:40:00,21.73,21.73,21.71,21.71,184824.9027237354,2.2168,2.2168,2.2148,2.2148,184824.9027
2007-10-15 14:45:00,21.71,21.72,21.68,21.68,212062.2568093385,2.2148,2.2158,2.2117,2.2117,212062.2568
2007-10-15 14:50:00,21.68,21.72,21.68,21.72,214007.7821011673,2.2117,2.2158,2.2117,2.2158,214007.7821
2007-10-15 14:55:00,21.72,21.73,21.71,21.73,216601.8158236057,2.2158,2.2168,2.2148,2.2168,216601.8158
2007-10-15 15:00:00,21.72,21.74,21.71,21.73,301556.42023346305,2.2158,2.2178,2.2148,2.2168,301556.4202
2007-10-15 15:05:00,21.73,21.73,21.72,21.72,164396.88715953307,2.2168,2.2168,2.2158,2.2158,164396.8872
2007-10-15 15:10:00,21.72,21.72,21.69,21.7,291504.53955901426,2.2158,2.2158,2.2127,2.2138,291504.5396
2007-10-15 15:15:00,21.69,21.7,21.66,21.68,365434.5006485084,2.2127,2.2138,2.2097,2.2117,365434.5006
2007-10-15 15:20:00,21.68,21.69,21.67,21.68,432879.3774319066,2.2117,2.2127,2.2107,2.2117,432879.3774
2007-10-15 15:25:00,21.68,21.7,21.67,21.7,500000.0,2.2117,2.2138,2.2107,2.2138,500000.0
2007-10-15 15:30:00,21.7,21.7,21.67,21.68,438391.6990920882,2.2138,2.2138,2.2107,2.2117,438391.6991
2007-10-15 15:35:00,21.68,21.7,21.67,21.67,686770.4280155642,2.2117,2.2138,2.2107,2.2107,686770.428
2007-10-15 15:40:00,21.67,21.69,21.65,21.68,852788.5862516213,2.2107,2.2127,2.2087,2.2117,852788.5863
2007-10-15 15:45:00,21.68,21.71,21.68,21.7,764267.1854734112,2.2117,2.2148,2.2117,2.2138,764267.1855
2007-10-15 15:50:00,21.7,21.71,21.68,21.69,919909.2088197148,2.2138,2.2148,2.2117,2.2127,919909.2088
2007-10-15 15:55:00,21.69,21.72,21.5,21.71,1174448.767833982,2.2127,2.2158,2.1934,2.2148,1174448.7678
2007-10-16 09:30:00,21.79,21.8,21.73,21.79,826523.9948119326,2.2229,2.224,2.2168,2.2229,826523.9948
2007-10-16 09:35:00,21.79,21.85,21.77,21.83,662127.1076523995,2.2229,2.2291,2.2209,2.227,662127.1077
2007-10-16 09:40:00,21.83,21.84,21.79,21.82,534046.6926070038,2.227,2.228,2.2229,2.226,534046.6926
2007-10-16 09:45:00,21.82,21.82,21.8,21.82,439364.4617380026,2.226,2.226,2.224,2.226,439364.4617
2007-10-16 09:50:00,21.82,21.83,21.82,21.83,185473.411154345,2.226,2.227,2.226,2.227,185473.4112
2007-10-16 09:55:00,21.83,21.83,21.81,21.81,372568.0933852141,2.227,2.227,2.225,2.225,372568.0934
2007-10-16 10:00:00,21.81,21.82,21.78,21.79,494811.9325551232,2.225,2.226,2.2219,2.2229,494811.9326
2007-10-16 10:05:00,21.79,21.8,21.76,21.8,557068.7418936447,2.2229,2.224,2.2199,2.224,557068.7419
2007-10-16 10:10:00,21.79,21.8,21.76,21.76,338521.40077821014,2.2229,2.224,2.2199,2.2199,338521.4008
2007-10-16 10:15:00,21.76,21.82,21.74,21.82,665045.3955901427,2.2199,2.226,2.2178,2.226,665045.3956
2007-10-16 10:20:00,21.82,21.85,21.81,21.84,672178.9883268483,2.226,2.2291,2.225,2.228,672178.9883
2007-10-16 10:25:00,21.84,21.87,21.83,21.85,707522.6977950714,2.228,2.2311,2.227,2.2291,707522.6978
2007-10-16 10:30:00,21.85,21.88,21.84,21.88,492866.4072632944,2.2291,2.2321,2.228,2.2321,492866.4073
2007-10-16 10:35:00,21.88,21.88,21.86,21.87,435149.1569390402,2.2321,2.2321,2.2301,2.2311,435149.1569
2007-10-16 10:40:00,21.87,21.87,21.86,21.86,555123.2166018159,2.2311,2.2311,2.2301,2.2301,555123.2166
2007-10-16 10:45:00,21.87,21.89,21.86,21.89,274643.3203631647,2.2311,2.2331,2.2301,2.2331,274643.3204
2007-10-16 10:50:00,21.89,21.9,21.88,21.89,196498.0544747082,2.2331,2.2342,2.2321,2.2331,196498.0545
2007-10-16 10:55:00,21.89,21.93,21.89,21.91,721465.6290531777,2.2331,2.2372,2.2331,2.2352,721465.6291
2007-10-16 11:00:00,21.91,21.94,21.9,21.92,568093.3852140078,2.2352,2.2382,2.2342,2.2362,568093.3852
2007-10-16 11:05:00,21.92,21.92,21.89,21.92,324902.72373540857,2.2362,2.2362,2.2331,2.2362,324902.7237
2007-10-16 11:10:00,21.92,21.92,21.9,21.91,426070.0389105058,2.2362,2.2362,2.2342,2.2352,426070.0389
2007-10-16 11:15:00,21.9,21.9,21.87,21.9,479896.23865110247,2.2342,2.2342,2.2311,2.2342,479896.2387
2007-10-16 11:20:00,21.9,21.91,21.89,21.91,239623.86511024644,2.2342,2.2352,2.2331,2.2352,239623.8651
2007-10-16 11:25:00,21.91,21.91,21.9,21.91,323605.7068741894,2.2352,2.2352,2.2342,2.2352,323605.7069
2007-10-16 11:30:00,21.91,21.94,21.91,21.93,718547.3411154345,2.2352,2.2382,2.2352,2.2372,718547.3411
2007-10-16 11:35:00,21.92,21.94,21.92,21.94,547989.6238651102,2.2362,2.2382,2.2362,2.2382,547989.6239
2007-10-16 11:40:00,21.94,21.97,21.93,21.94,665693.9040207523,2.2382,2.2413,2.2372,2.2382,665693.904
2007-10-16 11:45:00,21.94,21.94,21.91,21.91,258430.6095979248,2.2382,2.2382,2.2352,2.2352,258430.6096
2007-10-16 11:50:00,21.91,21.91,21.88,21.91,271400.7782101167,2.2352,2.2352,2.2321,2.2352,271400.7782
2007-10-16 11:55:00,21.91,21.92,21.88,21.89,287613.4889753567,2.2352,2.2362,2.2321,2.2331,287613.489
2007-10-16 12:00:00,21.89,21.91,21.87,21.9,403047.9896238651,2.2331,2.2352,2.2311,2.2342,403047.9896
2007-10-16 12:05:00,21.9,21.9,21.87,21.89,361867.70428015565,2.2342,2.2342,2.2311,2.2331,361867.7043
2007-10-16 12:10:00,21.89,21.89,21.82,21.86,369649.8054474708,2.2331,2.2331,2.226,2.2301,369649.8054
2007-10-16 12:15:00,21.86,21.87,21.85,21.87,274319.0661478599,2.2301,2.2311,2.2291,2.2311,274319.0661
2007-10-16 12:20:00,21.87,21.88,21.87,21.88,136835.27885862516,2.2311,2.2321,2.2311,2.2321,136835.2789
2007-10-16 12:25:00,21.88,21.88,21.87,21.88,166018.15823605706,2.2321,2.2321,2.2311,2.2321,166018.1582
2007-10-16 12:30:00,21.88,21.89,21.87,21.89,252269.7795071336,2.2321,2.2331,2.2311,2.2331,252269.7795
2007-10-16 12:35:00,21.88,21.89,21.87,21.87,175745.78469520103,2.2321,2.2331,2.2311,2.2311,175745.7847
2007-10-16 12:40:00,21.87,21.88,21.87,21.88,197146.56290531773,2.2311,2.2321,2.2311,2.2321,197146.5629
2007-10-16 12:45:00,21.88,21.88,21.87,21.88,140077.82101167316,2.2321,2.2321,2.2311,2.2321,140077.821
2007-10-16 12:50:00,21.88,21.89,21.88,21.89,153696.4980544747,2.2321,2.2331,2.2321,2.2331,153696.4981
2007-10-16 12:55:00,21.89,21.91,21.89,21.91,490920.88197146566,2.2331,2.2352,2.2331,2.2352,490920.882
2007-10-16 13:00:00,21.91,21.91,21.91,21.91,242866.4072632944,2.2352,2.2352,2.2352,2.2352,242866.4073
2007-10-16 13:05:00,21.91,21.91,21.89,21.9,330090.79118028533,2.2352,2.2352,2.2331,2.2342,330090.7912
2007-10-16 13:10:00,21.9,21.9,21.89,21.9,350843.06095979246,2.2342,2.2342,2.2331,2.2342,350843.061
2007-10-16 13:15:00,21.9,21.9,21.89,21.9,229247.73022049287,2.2342,2.2342,2.2331,2.2342,229247.7302
2007-10-16 13:20:00,21.9,21.91,21.89,21.9,214007.7821011673,2.2342,2.2352,2.2331,2.2342,214007.7821
2007-10-16 13:25:00,21.9,21.9,21.89,21.9,130998.70298313878,2.2342,2.2342,2.2331,2.2342,130998.703
2007-10-16 13:30:00,21.9,21.91,21.89,21.9,398832.68482490274,2.2342,2.2352,2.2331,2.2342,398832.6848
2007-10-16 13:35:00,21.9,21.91,21.89,21.89,253242.542153048,2.2342,2.2352,2.2331,2.2331,253242.5422
2007-10-16 13:40:00,21.89,21.89,21.85,21.85,621271.0765239948,2.2331,2.2331,2.2291,2.2291,621271.0765
2007-10-16 13:45:00,21.85,21.86,21.85,21.86,226329.4422827497,2.2291,2.2301,2.2291,2.2301,226329.4423
2007-10-16 13:50:00,21.86,21.86,21.84,21.84,256809.3385214008,2.2301,2.2301,2.228,2.228,256809.3385
2007-10-16 13:55:00,21.84,21.86,21.84,21.85,407263.2944228275,2.228,2.2301,2.228,2.2291,407263.2944
2007-10-16 14:00:00,21.85,21.86,21.83,21.85,427691.3099870298,2.2291,2.2301,2.227,2.2291,427691.31
2007-10-16 14:05:00,21.85,21.86,21.83,21.83,361543.45006485085,2.2291,2.2301,2.227,2.227,361543.4501
2007-10-16 14:10:00,21.83,21.86,21.83,21.86,307392.9961089494,2.227,2.2301,2.227,2.2301,307392.9961
2007-10-16 14:15:00,21.86,21.86,21.82,21.83,493190.6614785992,2.2301,2.2301,2.226,2.227,493190.6615
2007-10-16 14:20:00,21.83,21.84,21.82,21.84,380350.1945525292,2.227,2.228,2.226,2.228,380350.1946
2007-10-16 14:25:00,21.84,21.87,21.84,21.85,293450.06485084305,2.228,2.2311,2.228,2.2291,293450.0649
2007-10-16 14:30:00,21.85,21.87,21.84,21.85,267185.47341115435,2.2291,2.2311,2.228,2.2291,267185.4734
2007-10-16 14:35:00,21.85,21.88,21.85,21.85,450389.1050583658,2.2291,2.2321,2.2291,2.2291,450389.1051
2007-10-16 14:40:00,21.85,21.86,21.84,21.85,370298.3138780804,2.2291,2.2301,2.228,2.2291,370298.3139
2007-10-16 14:45:00,21.85,21.86,21.84,21.85,375810.635538262,2.2291,2.2301,2.228,2.2291,375810.6355
2007-10-16 14:50:00,21.85,21.86,21.85,21.85,327172.5032425421,2.2291,2.2301,2.2291,2.2291,327172.5032
2007-10-16 14:55:00,21.85,21.86,21.84,21.85,485084.3060959792,2.2291,2.2301,2.228,2.2291,485084.3061
2007-10-16 15:00:00,21.85,21.86,21.85,21.85,464007.7821011673,2.2291,2.2301,2.2291,2.2291,464007.7821
2007-10-16 15:05:00,21.85,21.86,21.84,21.85,439688.7159533074,2.2291,2.2301,2.228,2.2291,439688.716
2007-10-16 15:10:00,21.85,21.87,21.84,21.87,534046.6926070038,2.2291,2.2311,2.228,2.2311,534046.6926
2007-10-16 15:15:00,21.87,21.88,21.86,21.86,618028.5343709468,2.2311,2.2321,2.2301,2.2301,618028.5344
2007-10-16 15:20:00,21.86,21.87,21.85,21.87,404020.7522697795,2.2301,2.2311,2.2291,2.2311,404020.7523
2007-10-16 15:25:00,21.86,21.87,21.86,21.87,364461.7380025941,2.2301,2.2311,2.2301,2.2311,364461.738
2007-10-16 15:30:00,21.87,21.87,21.86,21.87,503891.0505836576,2.2311,2.2311,2.2301,2.2311,503891.0506
2007-10-16 15:35:00,21.88,21.9,21.87,21.9,857652.3994811933,2.2321,2.2342,2.2311,2.2342,857652.3995
2007-10-16 15:40:00,21.9,21.9,21.87,21.87,936770.4280155642,2.2342,2.2342,2.2311,2.2311,936770.428
2007-10-16 15:45:00,21.87,21.87,21.77,21.77,1118352.7885862517,2.2311,2.2311,2.2209,2.2209,1118352.7886
2007-10-16 15:50:00,21.77,21.86,21.76,21.85,1565823.6057068745,2.2209,2.2301,2.2199,2.2291,1565823.6057
2007-10-16 15:55:00,21.85,21.85,21.82,21.83,1317769.130998703,2.2291,2.2291,2.226,2.227,1317769.131
2007-10-17 09:30:00,22.05,22.05,21.97,22.04,3130998.702983139,2.2495,2.2495,2.2413,2.2484,3130998.703
2007-10-17 09:35:00,22.04,22.05,21.94,21.99,1666342.412451362,2.2484,2.2495,2.2382,2.2433,1666342.4125
2007-10-17 09:40:00,21.99,21.99,21.91,21.94,2183852.140077821,2.2433,2.2433,2.2352,2.2382,2183852.1401
2007-10-17 09:45:00,21.94,21.95,21.87,21.88,979247.7302204928,2.2382,2.2393,2.2311,2.2321,979247.7302
2007-10-17 09:50:00,21.88,21.95,21.87,21.93,848573.2814526589,2.2321,2.2393,2.2311,2.2372,848573.2815
2007-10-17 09:55:00,21.92,21.96,21.92,21.95,583333.3333333334,2.2362,2.2403,2.2362,2.2393,583333.3333
2007-10-17 10:00:00,21.95,21.96,21.93,21.94,581387.8080415046,2.2393,2.2403,2.2372,2.2382,581387.808
2007-10-17 10:05:00,21.94,21.95,21.93,21.94,727626.4591439689,2.2382,2.2393,2.2372,2.2382,727626.4591
2007-10-17 10:10:00,21.94,21.94,21.93,21.94,296692.6070038911,2.2382,2.2382,2.2372,2.2382,296692.607
2007-10-17 10:15:00,21.94,21.94,21.91,21.91,408236.0570687419,2.2382,2.2382,2.2352,2.2352,408236.0571
2007-10-17 10:20:00,21.91,21.92,21.89,21.89,726977.9507133593,2.2352,2.2362,2.2331,2.2331,726977.9507
2007-10-17 10:25:00,21.89,21.9,21.85,21.87,749027.2373540857,2.2331,2.2342,2.2291,2.2311,749027.2374
2007-10-17 10:30:00,21.87,21.88,21.84,21.86,595006.4850843061,2.2311,2.2321,2.228,2.2301,595006.4851
2007-10-17 10:35:00,21.86,21.86,21.83,21.83,401426.7185473411,2.2301,2.2301,2.227,2.227,401426.7185
2007-10-17 10:40:00,21.83,21.86,21.82,21.85,571011.6731517509,2.227,2.2301,2.226,2.2291,571011.6732
2007-10-17 10:45:00,21.85,21.88,21.84,21.85,407263.2944228275,2.2291,2.2321,2.228,2.2291,407263.2944
2007-10-17 10:50:00,21.84,21.86,21.84,21.85,361867.70428015565,2.228,2.2301,2.228,2.2291,361867.7043
2007-10-17 10:55:00,21.85,21.85,21.82,21.83,495460.4409857328,2.2291,2.2291,2.226,2.227,495460.441
2007-10-17 11:00:00,21.83,21.84,21.82,21.83,439040.2075226978,2.227,2.228,2.226,2.227,439040.2075
2007-10-17 11:05:00,21.82,21.83,21.76,21.76,608949.4163424125,2.226,2.227,2.2199,2.2199,608949.4163
2007-10-17 11:10:00,21.76,21.84,21.76,21.83,608625.1621271076,2.2199,2.228,2.2199,2.227,608625.1621
2007-10-17 11:15:00,21.82,21.92,21.82,21.91,631971.4656290532,2.226,2.2362,2.226,2.2352,631971.4656
2007-10-17 11:20:00,21.91,21.93,21.91,21.92,514915.6939040208,2.2352,2.2372,2.2352,2.2362,514915.6939
2007-10-17 11:25:00,21.92,21.95,21.91,21.94,485732.8145265888,2.2362,2.2393,2.2352,2.2382,485732.8145
2007-10-17 11:30:00,21.94,21.95,21.93,21.94,452010.3761348898,2.2382,2.2393,2.2372,2.2382,452010.3761
2007-10-17 11:35:00,21.94,21.94,21.91,21.93,329766.53696498054,2.2382,2.2382,2.2352,2.2372,329766.537
2007-10-17 11:40:00,21.93,21.96,21.93,21.95,328145.26588845655,2.2372,2.2403,2.2372,2.2393,328145.2659
2007-10-17 11:45:00,21.95,21.96,21.94,21.96,210116.73151750973,2.2393,2.2403,2.2382,2.2403,210116.7315
2007-10-17 11:50:00,21.95,21.97,21.95,21.96,377756.1608300908,2.2393,2.2413,2.2393,2.2403,377756.1608
2007-10-17 11:55:00,21.97,21.97,21.96,21.97,305447.47081712063,2.2413,2.2413,2.2403,2.2413,305447.4708
2007-10-17 12:00:00,21.97,21.98,21.97,21.97,258754.8638132296,2.2413,2.2423,2.2413,2.2413,258754.8638
2007-10-17 12:05:00,21.97,21.97,21.96,21.97,179961.08949416343,2.2413,2.2413,2.2403,2.2413,179961.0895
2007-10-17 12:10:00,21.97,21.97,21.96,21.96,308365.7587548638,2.2413,2.2413,2.2403,2.2403,308365.7588
2007-10-17 12:15:00,21.96,21.97,21.95,21.95,292801.55642023345,2.2403,2.2413,2.2393,2.2393,292801.5564
2007-10-17 12:20:00,21.95,21.95,21.91,21.93,479571.98443579767,2.2393,2.2393,2.2352,2.2372,479571.9844
2007-10-17 12:25:00,21.93,21.94,21.89,21.91,559338.5214007782,2.2372,2.2382,2.2331,2.2352,559338.5214
2007-10-17 12:30:00,21.91,21.93,21.87,21.89,1020103.7613488976,2.2352,2.2372,2.2311,2.2331,1020103.7613
2007-10-17 12:35:00,21.89,21.9,21.87,21.89,320363.1647211414,2.2331,2.2342,2.2311,2.2331,320363.1647
2007-10-17 12:40:00,21.9,21.9,21.88,21.9,170233.46303501946,2.2342,2.2342,2.2321,2.2342,170233.463
2007-10-17 12:45:00,21.89,21.91,21.87,21.91,371919.5849546044,2.2331,2.2352,2.2311,2.2352,371919.585
2007-10-17 12:50:00,21.91,21.91,21.88,21.88,191309.9870298314,2.2352,2.2352,2.2321,2.2321,191309.987
2007-10-17 12:55:00,21.88,21.9,21.84,21.85,544098.5732814526,2.2321,2.2342,2.228,2.2291,544098.5733
2007-10-17 13:00:00,21.85,21.86,21.84,21.86,361867.70428015565,2.2291,2.2301,2.228,2.2301,361867.7043
2007-10-17 13:05:00,21.86,21.87,21.8,21.82,534046.6926070038,2.2301,2.2311,2.224,2.226,534046.6926
2007-10-17 13:10:00,21.82,21.86,21.8,21.85,307717.2503242542,2.226,2.2301,2.224,2.2291,307717.2503
2007-10-17 13:15:00,21.85,21.87,21.82,21.85,271076.5239948119,2.2291,2.2311,2.226,2.2291,271076.524
2007-10-17 13:20:00,21.85,21.86,21.83,21.85,135214.00778210117,2.2291,2.2301,2.227,2.2291,135214.0078
2007-10-17 13:25:00,21.85,21.86,21.82,21.85,269130.99870298314,2.2291,2.2301,2.226,2.2291,269130.9987
2007-10-17 13:30:00,21.85,21.89,21.85,21.89,244487.67833981843,2.2291,2.2331,2.2291,2.2331,244487.6783
2007-10-17 13:35:00,21.89,21.9,21.87,21.87,311932.5551232166,2.2331,2.2342,2.2311,2.2311,311932.5551
2007-10-17 13:40:00,21.87,21.88,21.84,21.87,213035.0194552529,2.2311,2.2321,2.228,2.2311,213035.0195
2007-10-17 13:45:00,21.87,21.88,21.83,21.84,319390.402075227,2.2311,2.2321,2.227,2.228,319390.4021
2007-10-17 13:50:00,21.83,21.86,21.8,21.83,537937.7431906615,2.227,2.2301,2.224,2.227,537937.7432
2007-10-17 13:55:00,21.83,21.88,21.81,21.86,624513.6186770428,2.227,2.2321,2.225,2.2301,624513.6187
2007-10-17 14:00:00,21.85,21.88,21.82,21.84,591763.9429312581,2.2291,2.2321,2.226,2.228,591763.9429
2007-10-17 14:05:00,21.84,21.87,21.84,21.87,191634.2412451362,2.228,2.2311,2.228,2.2311,191634.2412
2007-10-17 14:10:00,21.87,21.9,21.85,21.89,481841.76394293125,2.2311,2.2342,2.2291,2.2331,481841.7639
2007-10-17 14:15:00,21.89,21.9,21.89,21.89,261024.6433203632,2.2331,2.2342,2.2331,2.2331,261024.6433
2007-10-17 14:20:00,21.89,21.9,21.87,21.88,387808.0415045396,2.2331,2.2342,2.2311,2.2321,387808.0415
2007-10-17 14:25:00,21.88,21.89,21.87,21.89,270752.2697795071,2.2321,2.2331,2.2311,2.2331,270752.2698
2007-10-17 14:30:00,21.89,21.92,21.88,21.89,409208.8197146563,2.2331,2.2362,2.2321,2.2331,409208.8197
2007-10-17 14:35:00,21.89,21.89,21.84,21.87,445201.03761348897,2.2331,2.2331,2.228,2.2311,445201.0376
2007-10-17 14:40:00,21.87,21.89,21.87,21.89,301232.16601815826,2.2311,2.2331,2.2311,2.2331,301232.166
2007-10-17 14:45:00,21.89,21.89,21.85,21.85,316796.3683527886,2.2331,2.2331,2.2291,2.2291,316796.3684
2007-10-17 14:50:00,21.86,21.87,21.85,21.87,290856.03112840466,2.2301,2.2311,2.2291,2.2311,290856.0311
2007-10-17 14:55:00,21.87,21.87,21.85,21.85,290856.03112840466,2.2311,2.2311,2.2291,2.2291,290856.0311
2007-10-17 15:00:00,21.85,21.89,21.85,21.88,499351.4915693904,2.2291,2.2331,2.2291,2.2321,499351.4916
2007-10-17 15:05:00,21.88,21.96,21.88,21.93,707522.6977950714,2.2321,2.2403,2.2321,2.2372,707522.6978
2007-10-17 15:10:00,21.93,21.95,21.92,21.95,360246.43320363166,2.2372,2.2393,2.2362,2.2393,360246.4332
2007-10-17 15:15:00,21.95,21.99,21.95,21.98,479247.7302204929,2.2393,2.2433,2.2393,2.2423,479247.7302
2007-10-17 15:20:00,21.98,22.01,21.98,22.0,458819.71465629054,2.2423,2.2454,2.2423,2.2444,458819.7147
2007-10-17 15:25:00,22.0,22.01,21.97,21.97,725680.9338521401,2.2444,2.2454,2.2413,2.2413,725680.9339
2007-10-17 15:30:00,21.97,21.97,21.92,21.93,416342.4124513619,2.2413,2.2413,2.2362,2.2372,416342.4125
2007-10-17 15:35:00,21.93,21.95,21.91,21.91,397535.6679636836,2.2372,2.2393,2.2352,2.2352,397535.668
2007-10-17 15:40:00,21.91,21.93,21.88,21.89,769130.9987029831,2.2352,2.2372,2.2321,2.2331,769130.9987
2007-10-17 15:45:00,21.89,21.91,21.86,21.88,597276.2645914397,2.2331,2.2352,2.2301,2.2321,597276.2646
2007-10-17 15:50:00,21.88,21.91,21.86,21.87,900453.9559014267,2.2321,2.2352,2.2301,2.2311,900453.9559
2007-10-17 15:55:00,21.86,21.89,21.86,21.87,860570.6874189365,2.2301,2.2331,2.2301,2.2311,860570.6874
2007-10-18 09:30:00,21.95,21.99,21.82,21.87,853112.8404669261,2.2393,2.2433,2.226,2.2311,853112.8405
2007-10-18 09:35:00,21.87,21.94,21.83,21.89,310311.2840466926,2.2311,2.2382,2.227,2.2331,310311.284
2007-10-18 09:40:00,21.88,21.93,21.87,21.92,346303.5019455253,2.2321,2.2372,2.2311,2.2362,346303.5019
2007-10-18 09:45:00,21.91,21.93,21.91,21.91,422503.24254215305,2.2352,2.2372,2.2352,2.2352,422503.2425
2007-10-18 09:50:00,21.91,21.93,21.88,21.91,447470.81712062255,2.2352,2.2372,2.2321,2.2352,447470.8171
2007-10-18 09:55:00,21.91,21.92,21.9,21.91,253891.0505836576,2.2352,2.2362,2.2342,2.2352,253891.0506
2007-10-18 10:00:00,21.91,21.95,21.91,21.93,442931.2581063554,2.2352,2.2393,2.2352,2.2372,442931.2581
2007-10-18 10:05:00,21.93,21.95,21.93,21.94,465304.7989623865,2.2372,2.2393,2.2372,2.2382,465304.799
2007-10-18 10:10:00,21.94,21.94,21.9,21.91,364461.7380025941,2.2382,2.2382,2.2342,2.2352,364461.738
2007-10-18 10:15:00,21.91,21.93,21.9,21.93,395590.1426718548,2.2352,2.2372,2.2342,2.2372,395590.1427
2007-10-18 10:20:00,21.93,21.95,21.92,21.94,359273.67055771727,2.2372,2.2393,2.2362,2.2382,359273.6706
2007-10-18 10:25:00,21.94,21.97,21.93,21.97,422178.98832684825,2.2382,2.2413,2.2372,2.2413,422178.9883
2007-10-18 10:30:00,21.96,21.96,21.93,21.94,250324.2542153048,2.2403,2.2403,2.2372,2.2382,250324.2542
2007-10-18 10:35:00,21.94,21.96,21.91,21.94,524967.5745784695,2.2382,2.2403,2.2352,2.2382,524967.5746
2007-10-18 10:40:00,21.94,21.95,21.93,21.95,200389.10505836576,2.2382,2.2393,2.2372,2.2393,200389.1051
2007-10-18 10:45:00,21.95,21.96,21.91,21.94,310959.7924773022,2.2393,2.2403,2.2352,2.2382,310959.7925
2007-10-18 10:50:00,21.94,21.97,21.93,21.96,184824.9027237354,2.2382,2.2413,2.2372,2.2403,184824.9027
2007-10-18 10:55:00,21.96,21.97,21.92,21.96,96627.75616083007,2.2403,2.2413,2.2362,2.2403,96627.7562
2007-10-18 11:00:00,21.96,21.98,21.95,21.97,366083.009079118,2.2403,2.2423,2.2393,2.2413,366083.0091
2007-10-18 11:05:00,21.97,21.98,21.95,21.96,451037.6134889754,2.2413,2.2423,2.2393,2.2403,451037.6135
2007-10-18 11:10:00,21.96,21.98,21.92,21.96,922827.4967574578,2.2403,2.2423,2.2362,2.2403,922827.4968
2007-10-18 11:15:00,21.96,21.98,21.9,21.97,369325.551232166,2.2403,2.2423,2.2342,2.2413,369325.5512
2007-10-18 11:20:00,21.97,21.98,21.96,21.97,313229.5719844358,2.2413,2.2423,2.2403,2.2413,313229.572
2007-10-18 11:25:00,21.97,21.97,21.95,21.95,320038.9105058366,2.2413,2.2413,2.2393,2.2393,320038.9105
2007-10-18 11:30:00,21.95,21.97,21.94,21.94,448119.32555123215,2.2393,2.2413,2.2382,2.2382,448119.3256
2007-10-18 11:35:00,21.94,21.94,21.9,21.92,399156.93904020754,2.2382,2.2382,2.2342,2.2362,399156.939
2007-10-18 11:40:00,21.92,21.93,21.88,21.89,337548.63813229575,2.2362,2.2372,2.2321,2.2331,337548.6381
2007-10-18 11:45:00,21.89,21.89,21.86,21.87,311284.046692607,2.2331,2.2331,2.2301,2.2311,311284.0467
2007-10-18 11:50:00,21.87,21.9,21.87,21.9,156939.0402075227,2.2311,2.2342,2.2311,2.2342,156939.0402
2007-10-18 11:55:00,21.89,21.9,21.89,21.9,294422.82749675744,2.2331,2.2342,2.2331,2.2342,294422.8275
2007-10-18 12:00:00,21.9,21.9,21.88,21.89,372892.3476005189,2.2342,2.2342,2.2321,2.2331,372892.3476
2007-10-18 12:05:00,21.89,21.9,21.88,21.89,166018.15823605706,2.2331,2.2342,2.2321,2.2331,166018.1582
2007-10-18 12:10:00,21.89,21.9,21.87,21.87,237678.33981841765,2.2331,2.2342,2.2311,2.2311,237678.3398
2007-10-18 12:15:00,21.87,21.89,21.87,21.88,172503.24254215305,2.2311,2.2331,2.2311,2.2321,172503.2425
2007-10-18 12:20:00,21.88,21.9,21.88,21.89,216926.0700389105,2.2321,2.2342,2.2321,2.2331,216926.07
2007-10-18 12:25:00,21.89,21.89,21.88,21.89,67120.62256809339,2.2331,2.2331,2.2321,2.2331,67120.6226
2007-10-18 12:30:00,21.89,21.89,21.88,21.89,133268.48249027238,2.2331,2.2331,2.2321,2.2331,133268.4825
2007-10-18 12:35:00,21.89,21.89,21.88,21.88,143320.36316472114,2.2331,2.2331,2.2321,2.2321,143320.3632
2007-10-18 12:40:00,21.88,21.89,21.87,21.88,94357.9766536965,2.2321,2.2331,2.2311,2.2321,94357.9767
2007-10-18 12:45:00,21.89,21.9,21.89,21.9,328469.52010376134,2.2331,2.2342,2.2331,2.2342,328469.5201
2007-10-18 12:50:00,21.89,21.9,21.87,21.87,244487.67833981843,2.2331,2.2342,2.2311,2.2311,244487.6783
2007-10-18 12:55:00,21.87,21.87,21.86,21.86,105706.87418936446,2.2311,2.2311,2.2301,2.2301,105706.8742
2007-10-18 13:00:00,21.86,21.88,21.86,21.88,130674.44876783398,2.2301,2.2321,2.2301,2.2321,130674.4488
2007-10-18 13:05:00,21.88,21.9,21.88,21.9,149481.1932555123,2.2321,2.2342,2.2321,2.2342,149481.1933
2007-10-18 13:10:00,21.9,21.91,21.86,21.9,382295.719844358,2.2342,2.2352,2.2301,2.2342,382295.7198
2007-10-18 13:15:00,21.9,21.94,21.9,21.93,361867.70428015565,2.2342,2.2382,2.2342,2.2372,361867.7043
2007-10-18 13:20:00,21.93,21.94,21.86,21.92,279831.3878080416,2.2372,2.2382,2.2301,2.2362,279831.3878
2007-10-18 13:25:00,21.92,21.93,21.91,21.92,111867.70428015564,2.2362,2.2372,2.2352,2.2362,111867.7043
2007-10-18 13:30:00,21.92,21.94,21.9,21.92,470492.8664072633,2.2362,2.2382,2.2342,2.2362,470492.8664
2007-10-18 13:35:00,21.92,21.92,21.9,21.9,526588.8456549936,2.2362,2.2362,2.2342,2.2342,526588.8457
2007-10-18 13:40:00,21.9,21.9,21.88,21.89,397859.92217898834,2.2342,2.2342,2.2321,2.2331,397859.9222
2007-10-18 13:45:00,21.89,21.92,21.87,21.92,210116.73151750973,2.2331,2.2362,2.2311,2.2362,210116.7315
2007-10-18 13:50:00,21.92,21.94,21.9,21.93,1845006.4850843064,2.2362,2.2382,2.2342,2.2372,1845006.4851
2007-10-18 13:55:00,21.93,21.94,21.91,21.91,324902.72373540857,2.2372,2.2382,2.2352,2.2352,324902.7237
2007-10-18 14:00:00,21.91,21.92,21.91,21.92,314526.588845655,2.2352,2.2362,2.2352,2.2362,314526.5888
2007-10-18 14:05:00,21.91,21.93,21.91,21.93,507782.1011673152,2.2352,2.2372,2.2352,2.2372,507782.1012
2007-10-18 14:10:00,21.93,21.93,21.92,21.93,570363.1647211413,2.2372,2.2372,2.2362,2.2372,570363.1647
2007-10-18 14:15:00,21.93,21.94,21.91,21.91,689688.7159533075,2.2372,2.2382,2.2352,2.2352,689688.716
2007-10-18 14:20:00,21.91,21.92,21.9,21.91,515239.9481193256,2.2352,2.2362,2.2342,2.2352,515239.9481
2007-10-18 14:25:00,21.91,21.91,21.89,21.89,271076.5239948119,2.2352,2.2352,2.2331,2.2331,271076.524
2007-10-18 14:30:00,21.89,21.89,21.87,21.88,186770.42801556425,2.2331,2.2331,2.2311,2.2321,186770.428
2007-10-18 14:35:00,21.87,21.9,21.87,21.89,143644.61738002594,2.2311,2.2342,2.2311,2.2331,143644.6174
2007-10-18 14:40:00,21.89,21.9,21.89,21.9,156614.7859922179,2.2331,2.2342,2.2331,2.2342,156614.786
2007-10-18 14:45:00,21.9,21.91,21.86,21.87,467574.57846952014,2.2342,2.2352,2.2301,2.2311,467574.5785
2007-10-18 14:50:00,21.87,21.88,21.85,21.86,205577.17250324256,2.2311,2.2321,2.2291,2.2301,205577.1725
2007-10-18 14:55:00,21.86,21.88,21.86,21.88,174124.51361867704,2.2301,2.2321,2.2301,2.2321,174124.5136
2007-10-18 15:00:00,21.88,21.91,21.87,21.91,299935.14915693906,2.2321,2.2352,2.2311,2.2352,299935.1492
2007-10-18 15:05:00,21.91,21.92,21.88,21.89,237354.08560311285,2.2352,2.2362,2.2321,2.2331,237354.0856
2007-10-18 15:10:00,21.89,21.92,21.89,21.91,2001945.525291829,2.2331,2.2362,2.2331,2.2352,2001945.5253
2007-10-18 15:15:00,21.91,21.91,21.86,21.87,483787.28923476,2.2352,2.2352,2.2301,2.2311,483787.2892
2007-10-18 15:20:00,21.87,21.88,21.85,21.87,444228.2749675746,2.2311,2.2321,2.2291,2.2311,444228.275
2007-10-18 15:25:00,21.87,21.88,21.86,21.86,274643.3203631647,2.2311,2.2321,2.2301,2.2301,274643.3204
2007-10-18 15:30:00,21.86,21.86,21.82,21.83,563878.0804150454,2.2301,2.2301,2.226,2.227,563878.0804
2007-10-18 15:35:00,21.83,21.86,21.83,21.85,830739.299610895,2.227,2.2301,2.227,2.2291,830739.2996
2007-10-18 15:40:00,21.85,21.87,21.84,21.84,584306.0959792477,2.2291,2.2311,2.228,2.228,584306.096
2007-10-18 15:45:00,21.84,21.85,21.84,21.85,407263.2944228275,2.228,2.2291,2.228,2.2291,407263.2944
2007-10-18 15:50:00,21.85,21.87,21.84,21.87,907911.8028534373,2.2291,2.2311,2.228,2.2311,907911.8029
2007-10-18 15:55:00,21.87,21.88,21.87,21.87,581387.8080415046,2.2311,2.2321,2.2311,2.2311,581387.808
2007-10-19 09:30:00,21.71,21.86,21.69,21.71,5496757.457846953,2.2148,2.2301,2.2127,2.2148,5496757.4578
2007-10-19 09:35:00,21.7,21.83,21.7,21.73,559014.2671854735,2.2138,2.227,2.2138,2.2168,559014.2672
2007-10-19 09:40:00,21.72,21.8,21.5,21.74,684176.3942931258,2.2158,2.224,2.1934,2.2178,684176.3943
2007-10-19 09:45:00,21.74,21.84,21.73,21.77,524643.3203631648,2.2178,2.228,2.2168,2.2209,524643.3204
2007-10-19 09:50:00,21.77,21.82,21.75,21.81,458171.20622568094,2.2209,2.226,2.2189,2.225,458171.2062
2007-10-19 09:55:00,21.81,21.82,21.78,21.8,446498.05447470816,2.225,2.226,2.2219,2.224,446498.0545
2007-10-19 10:00:00,21.8,21.81,21.76,21.8,337224.38391699095,2.224,2.225,2.2199,2.224,337224.3839
2007-10-19 10:05:00,21.8,21.8,21.76,21.8,258430.6095979248,2.224,2.224,2.2199,2.224,258430.6096
2007-10-19 10:10:00,21.8,21.81,21.78,21.79,162775.61608300908,2.224,2.225,2.2219,2.2229,162775.6161
2007-10-19 10:15:00,21.79,21.81,21.79,21.81,215953.30739299607,2.2229,2.225,2.2229,2.225,215953.3074
2007-10-19 10:20:00,21.81,21.83,21.79,21.8,342736.7055771725,2.225,2.227,2.2229,2.224,342736.7056
2007-10-19 10:25:00,21.8,21.82,21.8,21.8,207846.9520103761,2.224,2.226,2.224,2.224,207846.952
2007-10-19 10:30:00,21.8,21.82,21.79,21.79,236705.57717250325,2.224,2.226,2.2229,2.2229,236705.5772
2007-10-19 10:35:00,21.79,21.81,21.78,21.81,294747.08171206224,2.2229,2.225,2.2219,2.225,294747.0817
2007-10-19 10:40:00,21.82,21.83,21.8,21.83,297989.6238651103,2.226,2.227,2.224,2.227,297989.6239
2007-10-19 10:45:00,21.83,21.85,21.82,21.85,234111.54345006487,2.227,2.2291,2.226,2.2291,234111.5435
2007-10-19 10:50:00,21.85,21.85,21.83,21.85,210116.73151750973,2.2291,2.2291,2.227,2.2291,210116.7315
2007-10-19 10:55:00,21.85,21.86,21.83,21.85,335927.36705577176,2.2291,2.2301,2.227,2.2291,335927.3671
2007-10-19 11:00:00,21.85,21.87,21.83,21.84,573929.9610894942,2.2291,2.2311,2.227,2.228,573929.9611
2007-10-19 11:05:00,21.84,21.87,21.84,21.86,392996.1089494164,2.228,2.2311,2.228,2.2301,392996.1089
2007-10-19 11:10:00,21.86,21.88,21.86,21.88,282101.1673151751,2.2301,2.2321,2.2301,2.2321,282101.1673
2007-10-19 11:15:00,21.88,21.9,21.87,21.89,246108.9494163424,2.2321,2.2342,2.2311,2.2331,246108.9494
2007-10-19 11:20:00,21.89,21.89,21.88,21.89,200064.85084306097,2.2331,2.2331,2.2321,2.2331,200064.8508
2007-10-19 11:25:00,21.89,21.9,21.89,21.89,372568.0933852141,2.2331,2.2342,2.2331,2.2331,372568.0934
2007-10-19 11:30:00,21.89,21.9,21.84,21.85,570038.9105058366,2.2331,2.2342,2.228,2.2291,570038.9105
2007-10-19 11:35:00,21.85,21.88,21.85,21.88,463359.2736705577,2.2291,2.2321,2.2291,2.2321,463359.2737
2007-10-19 11:40:00,21.88,21.9,21.87,21.9,335603.11284046696,2.2321,2.2342,2.2311,2.2342,335603.1128
2007-10-19 11:45:00,21.9,21.92,21.89,21.91,325551.23216601816,2.2342,2.2362,2.2331,2.2352,325551.2322
2007-10-19 11:50:00,21.92,21.92,21.89,21.9,302853.43709468225,2.2362,2.2362,2.2331,2.2342,302853.4371
2007-10-19 11:55:00,21.9,21.91,21.88,21.91,385538.261997406,2.2342,2.2352,2.2321,2.2352,385538.262
2007-10-19 12:00:00,21.91,21.92,21.89,21.9,1759727.626459144,2.2352,2.2362,2.2331,2.2342,1759727.6265
2007-10-19 12:05:00,21.91,21.92,21.9,21.91,1397535.6679636836,2.2352,2.2362,2.2342,2.2352,1397535.668
2007-10-19 12:10:00,21.91,21.92,21.9,21.91,844682.2308690014,2.2352,2.2362,2.2342,2.2352,844682.2309
2007-10-19 12:15:00,21.91,21.94,21.91,21.93,1025291.8287937744,2.2352,2.2382,2.2352,2.2372,1025291.8288
2007-10-19 12:20:00,21.93,21.94,21.91,21.92,1788261.9974059665,2.2372,2.2382,2.2352,2.2362,1788261.9974
2007-10-19 12:25:00,21.91,21.94,21.91,21.92,1115758.7548638133,2.2352,2.2382,2.2352,2.2362,1115758.7549
2007-10-19 12:30:00,21.92,21.94,21.92,21.93,418936.4461738003,2.2362,2.2382,2.2362,2.2372,418936.4462
2007-10-19 12:35:00,21.92,21.93,21.92,21.92,756809.3385214008,2.2362,2.2372,2.2362,2.2362,756809.3385
2007-10-19 12:40:00,21.92,21.94,21.91,21.93,303177.69130998704,2.2362,2.2382,2.2352,2.2372,303177.6913
2007-10-19 12:45:00,21.93,21.95,21.93,21.93,377756.1608300908,2.2372,2.2393,2.2372,2.2372,377756.1608
2007-10-19 12:50:00,21.93,21.94,21.92,21.92,310311.2840466926,2.2372,2.2382,2.2362,2.2362,310311.284
2007-10-19 12:55:00,21.92,21.93,21.91,21.93,583333.3333333334,2.2362,2.2372,2.2352,2.2372,583333.3333
2007-10-19 13:00:00,21.92,21.93,21.91,21.92,371919.5849546044,2.2362,2.2372,2.2352,2.2362,371919.585
2007-10-19 13:05:00,21.92,21.93,21.91,21.92,263618.6770428016,2.2362,2.2372,2.2352,2.2362,263618.677
2007-10-19 13:10:00,21.92,21.93,21.91,21.92,195849.5460440986,2.2362,2.2372,2.2352,2.2362,195849.546
2007-10-19 13:15:00,21.92,21.92,21.91,21.92,343709.4682230869,2.2362,2.2362,2.2352,2.2362,343709.4682
2007-10-19 13:20:00,21.92,21.93,21.9,21.92,802529.1828793775,2.2362,2.2372,2.2342,2.2362,802529.1829
2007-10-19 13:25:00,21.92,21.93,21.91,21.92,598573.2814526589,2.2362,2.2372,2.2352,2.2362,598573.2815
2007-10-19 13:30:00,21.92,21.94,21.92,21.93,615434.5006485084,2.2362,2.2382,2.2362,2.2372,615434.5006
2007-10-19 13:35:00,21.93,21.94,21.92,21.93,650129.701686122,2.2372,2.2382,2.2362,2.2372,650129.7017
2007-10-19 13:40:00,21.93,21.95,21.92,21.92,384241.2451361868,2.2372,2.2393,2.2362,2.2362,384241.2451
2007-10-19 13:45:00,21.93,21.94,21.92,21.92,319714.6562905318,2.2372,2.2382,2.2362,2.2362,319714.6563
2007-10-19 13:50:00,21.92,21.93,21.92,21.93,518482.4902723736,2.2362,2.2372,2.2362,2.2372,518482.4903
2007-10-19 13:55:00,21.93,21.94,21.92,21.93,367704.280155642,2.2372,2.2382,2.2362,2.2372,367704.2802
2007-10-19 14:00:00,21.92,21.93,21.92,21.92,225680.9338521401,2.2362,2.2372,2.2362,2.2362,225680.9339
2007-10-19 14:05:00,21.92,21.93,21.91,21.91,428339.8184176394,2.2362,2.2372,2.2352,2.2352,428339.8184
2007-10-19 14:10:00,21.91,21.92,21.9,21.9,388780.80415045394,2.2352,2.2362,2.2342,2.2342,388780.8042
2007-10-19 14:15:00,21.9,21.92,21.9,21.91,342088.1971465629,2.2342,2.2362,2.2342,2.2352,342088.1971
2007-10-19 14:20:00,21.91,21.93,21.9,21.91,578469.5201037613,2.2352,2.2372,2.2342,2.2352,578469.5201
2007-10-19 14:25:00,21.91,21.94,21.9,21.94,1357003.8910505837,2.2352,2.2382,2.2342,2.2382,1357003.8911
2007-10-19 14:30:00,21.94,21.97,21.94,21.96,430285.34370946826,2.2382,2.2413,2.2382,2.2403,430285.3437
2007-10-19 14:35:00,21.96,21.96,21.93,21.94,492217.8988326849,2.2403,2.2403,2.2372,2.2382,492217.8988
2007-10-19 14:40:00,21.94,21.95,21.92,21.92,587548.6381322957,2.2382,2.2393,2.2362,2.2362,587548.6381
2007-10-19 14:45:00,21.92,21.93,21.9,21.93,532425.4215304799,2.2362,2.2372,2.2342,2.2372,532425.4215
2007-10-19 14:50:00,21.94,21.94,21.91,21.91,355382.6199740597,2.2382,2.2382,2.2352,2.2352,355382.62
2007-10-19 14:55:00,21.91,21.92,21.89,21.92,587224.383916991,2.2352,2.2362,2.2331,2.2362,587224.3839
2007-10-19 15:00:00,21.92,21.95,21.92,21.95,431906.61478599225,2.2362,2.2393,2.2362,2.2393,431906.6148
2007-10-19 15:05:00,21.95,21.96,21.95,21.95,492866.4072632944,2.2393,2.2403,2.2393,2.2393,492866.4073
2007-10-19 15:10:00,21.95,21.97,21.94,21.95,581063.5538261997,2.2393,2.2413,2.2382,2.2393,581063.5538
2007-10-19 15:15:00,21.95,21.96,21.94,21.95,439364.4617380026,2.2393,2.2403,2.2382,2.2393,439364.4617
2007-10-19 15:20:00,21.95,21.95,21.92,21.94,382944.2282749676,2.2393,2.2393,2.2362,2.2382,382944.2283
2007-10-19 15:25:00,21.95,21.95,21.94,21.94,395590.1426718548,2.2393,2.2393,2.2382,2.2382,395590.1427
2007-10-19 15:30:00,21.94,21.94,21.9,21.91,633592.7367055772,2.2382,2.2382,2.2342,2.2352,633592.7367
2007-10-19 15:35:00,21.91,21.91,21.85,21.86,940985.7328145268,2.2352,2.2352,2.2291,2.2301,940985.7328
2007-10-19 15:40:00,21.86,21.87,21.79,21.79,1138780.804150454,2.2301,2.2311,2.2229,2.2229,1138780.8042
2007-10-19 15:45:00,21.79,21.79,21.73,21.74,1436446.1738002594,2.2229,2.2229,2.2168,2.2178,1436446.1738
2007-10-19 15:50:00,21.74,21.78,21.73,21.74,1728274.9675745785,2.2178,2.2219,2.2168,2.2178,1728274.9676
2007-10-19 15:55:00,21.74,21.76,21.72,21.76,2048313.878080415,2.2178,2.2199,2.2158,2.2199,2048313.8781
2007-10-22 09:30:00,21.71,21.87,21.71,21.83,881322.9571984436,2.2148,2.2311,2.2148,2.227,881322.9572
2007-10-22 09:35:00,21.83,21.85,21.74,21.81,831387.8080415046,2.227,2.2291,2.2178,2.225,831387.808
2007-10-22 09:40:00,21.83,21.84,21.8,21.82,543450.064850843,2.227,2.228,2.224,2.226,543450.0649
2007-10-22 09:45:00,21.82,21.92,21.81,21.86,830415.0453955901,2.226,2.2362,2.225,2.2301,830415.0454
2007-10-22 09:50:00,21.86,21.87,21.82,21.85,409533.0739299611,2.2301,2.2311,2.226,2.2291,409533.0739
2007-10-22 09:55:00,21.85,21.85,21.81,21.82,376134.8897535668,2.2291,2.2291,2.225,2.226,376134.8898
2007-10-22 10:00:00,21.82,21.85,21.8,21.82,305447.47081712063,2.226,2.2291,2.224,2.226,305447.4708
2007-10-22 10:05:00,21.83,21.89,21.83,21.88,277561.60830090794,2.227,2.2331,2.227,2.2321,277561.6083
2007-10-22 10:10:00,21.88,21.93,21.88,21.92,448119.32555123215,2.2321,2.2372,2.2321,2.2362,448119.3256
2007-10-22 10:15:00,21.92,21.93,21.9,21.91,448443.57976653695,2.2362,2.2372,2.2342,2.2352,448443.5798
2007-10-22 10:20:00,21.91,21.91,21.89,21.91,336251.6212710765,2.2352,2.2352,2.2331,2.2352,336251.6213
2007-10-22 10:25:00,21.91,21.91,21.89,21.89,462062.2568093385,2.2352,2.2352,2.2331,2.2331,462062.2568
2007-10-22 10:30:00,21.89,21.92,21.88,21.88,329118.02853437094,2.2331,2.2362,2.2321,2.2321,329118.0285
2007-10-22 10:35:00,21.88,21.92,21.88,21.89,546044.0985732814,2.2321,2.2362,2.2321,2.2331,546044.0986
2007-10-22 10:40:00,21.89,21.92,21.88,21.91,279831.3878080416,2.2331,2.2362,2.2321,2.2352,279831.3878
2007-10-22 10:45:00,21.91,21.91,21.86,21.86,331387.8080415045,2.2352,2.2352,2.2301,2.2301,331387.808
2007-10-22 10:50:00,21.86,21.87,21.82,21.86,350518.80674448767,2.2301,2.2311,2.226,2.2301,350518.8067
2007-10-22 10:55:00,21.86,21.9,21.84,21.9,247730.2204928664,2.2301,2.2342,2.228,2.2342,247730.2205
2007-10-22 11:00:00,21.9,21.92,21.9,21.91,199092.08819714657,2.2342,2.2362,2.2342,2.2352,199092.0882
2007-10-22 11:05:00,21.91,21.91,21.9,21.91,250972.7626459144,2.2352,2.2352,2.2342,2.2352,250972.7626
2007-10-22 11:10:00,21.9,21.91,21.89,21.9,333981.84176394297,2.2342,2.2352,2.2331,2.2342,333981.8418
2007-10-22 11:15:00,21.9,21.9,21.89,21.89,206225.68093385216,2.2342,2.2342,2.2331,2.2331,206225.6809
2007-10-22 11:20:00,21.89,21.92,21.89,21.92,319714.6562905318,2.2331,2.2362,2.2331,2.2362,319714.6563
2007-10-22 11:25:00,21.92,21.95,21.91,21.95,413748.3787289235,2.2362,2.2393,2.2352,2.2393,413748.3787
2007-10-22 11:30:00,21.95,21.98,21.94,21.96,379053.17769131,2.2393,2.2423,2.2382,2.2403,379053.1777
2007-10-22 11:35:00,21.96,21.98,21.96,21.98,198119.32555123212,2.2403,2.2423,2.2403,2.2423,198119.3256
2007-10-22 11:40:00,21.98,22.01,21.97,22.0,288586.2516212711,2.2423,2.2454,2.2413,2.2444,288586.2516
2007-10-22 11:45:00,22.0,22.04,22.0,22.04,299286.64072632947,2.2444,2.2484,2.2444,2.2484,299286.6407
2007-10-22 11:50:00,22.04,22.04,22.0,22.02,301880.67444876785,2.2484,2.2484,2.2444,2.2464,301880.6744
2007-10-22 11:55:00,22.02,22.05,22.01,22.04,309662.775616083,2.2464,2.2495,2.2454,2.2484,309662.7756
2007-10-22 12:00:00,22.04,22.04,22.03,22.04,261997.40596627755,2.2484,2.2484,2.2474,2.2484,261997.406
2007-10-22 12:05:00,22.04,22.04,22.02,22.03,207522.6977950713,2.2484,2.2484,2.2464,2.2474,207522.6978
2007-10-22 12:10:00,22.03,22.04,22.0,22.0,181582.36057068745,2.2474,2.2484,2.2444,2.2444,181582.3606
2007-10-22 12:15:00,22.0,22.0,21.96,21.97,186770.42801556425,2.2444,2.2444,2.2403,2.2413,186770.428
2007-10-22 12:20:00,21.97,22.04,21.96,22.03,281776.9130998703,2.2413,2.2484,2.2403,2.2474,281776.9131
2007-10-22 12:25:00,22.04,22.04,22.03,22.04,117704.28015564205,2.2484,2.2484,2.2474,2.2484,117704.2802
2007-10-22 12:30:00,22.04,22.05,22.03,22.04,196498.0544747082,2.2484,2.2495,2.2474,2.2484,196498.0545
2007-10-22 12:35:00,22.04,22.04,22.0,22.0,163748.37872892348,2.2484,2.2484,2.2444,2.2444,163748.3787
2007-10-22 12:40:00,22.0,22.02,21.99,22.01,117380.02594033723,2.2444,2.2464,2.2433,2.2454,117380.0259
2007-10-22 12:45:00,22.01,22.04,22.01,22.03,166342.41245136186,2.2454,2.2484,2.2454,2.2474,166342.4125
2007-10-22 12:50:00,22.03,22.05,22.03,22.05,328469.52010376134,2.2474,2.2495,2.2474,2.2495,328469.5201
2007-10-22 12:55:00,22.05,22.08,22.04,22.07,806744.4876783398,2.2495,2.2525,2.2484,2.2515,806744.4877
2007-10-22 13:00:00,22.07,22.11,22.07,22.09,354085.6031128405,2.2515,2.2556,2.2515,2.2535,354085.6031
2007-10-22 13:05:00,22.1,22.11,22.08,22.1,310635.5382619974,2.2546,2.2556,2.2525,2.2546,310635.5383
2007-10-22 13:10:00,22.11,22.11,22.07,22.07,259727.626459144,2.2556,2.2556,2.2515,2.2515,259727.6265
2007-10-22 13:15:00,22.07,22.09,22.06,22.07,351815.82360570686,2.2515,2.2535,2.2505,2.2515,351815.8236
2007-10-22 13:20:00,22.07,22.08,22.04,22.06,284370.9468223087,2.2515,2.2525,2.2484,2.2505,284370.9468
2007-10-22 13:25:00,22.06,22.1,22.06,22.09,415045.3955901427,2.2505,2.2546,2.2505,2.2535,415045.3956
2007-10-22 13:30:00,22.09,22.11,21.9,22.07,254539.5590142672,2.2535,2.2556,2.2342,2.2515,254539.559
2007-10-22 13:35:00,22.07,22.11,22.07,22.1,271076.5239948119,2.2515,2.2556,2.2515,2.2546,271076.524
2007-10-22 13:40:00,22.1,22.11,22.09,22.1,114137.48378728924,2.2546,2.2556,2.2535,2.2546,114137.4838
2007-10-22 13:45:00,22.1,22.1,22.08,22.08,234435.79766536967,2.2546,2.2546,2.2525,2.2525,234435.7977
2007-10-22 13:50:00,22.08,22.09,22.08,22.09,321984.4357976654,2.2525,2.2535,2.2525,2.2535,321984.4358
2007-10-22 13:55:00,22.09,22.09,22.08,22.09,257457.8469520104,2.2535,2.2535,2.2525,2.2535,257457.847
2007-10-22 14:00:00,22.09,22.1,22.07,22.09,307392.9961089494,2.2535,2.2546,2.2515,2.2535,307392.9961
2007-10-22 14:05:00,22.09,22.1,22.08,22.08,270103.76134889753,2.2535,2.2546,2.2525,2.2525,270103.7613
2007-10-22 14:10:00,22.08,22.09,22.05,22.05,205577.17250324256,2.2525,2.2535,2.2495,2.2495,205577.1725
2007-10-22 14:15:00,22.05,22.08,22.05,22.06,517185.4734111544,2.2495,2.2525,2.2495,2.2505,517185.4734
2007-10-22 14:20:00,22.06,22.07,22.06,22.06,162127.10765239949,2.2505,2.2515,2.2505,2.2505,162127.1077
2007-10-22 14:25:00,22.05,22.08,22.05,22.08,332684.8249027237,2.2495,2.2525,2.2495,2.2525,332684.8249
2007-10-22 14:30:00,22.08,22.09,22.07,22.09,463683.5278858625,2.2525,2.2535,2.2515,2.2535,463683.5279
2007-10-22 14:35:00,22.09,22.09,22.05,22.06,437094.682230869,2.2535,2.2535,2.2495,2.2505,437094.6822
2007-10-22 14:40:00,22.07,22.08,22.05,22.06,242217.8988326848,2.2515,2.2525,2.2495,2.2505,242217.8988
2007-10-22 14:45:00,22.06,22.07,22.04,22.06,290531.77691309986,2.2505,2.2515,2.2484,2.2505,290531.7769
2007-10-22 14:50:00,22.06,22.06,22.03,22.04,282749.6757457847,2.2505,2.2505,2.2474,2.2484,282749.6757
2007-10-22 14:55:00,22.04,22.05,22.0,22.02,419260.700389105,2.2484,2.2495,2.2444,2.2464,419260.7004
2007-10-22 15:00:00,22.01,22.02,21.98,21.99,374189.364461738,2.2454,2.2464,2.2423,2.2433,374189.3645
2007-10-22 15:05:00,21.99,22.02,21.99,22.0,257782.1011673152,2.2433,2.2464,2.2433,2.2444,257782.1012
2007-10-22 15:10:00,22.0,22.02,21.98,22.01,358949.41634241247,2.2444,2.2464,2.2423,2.2454,358949.4163
2007-10-22 15:15:00,22.01,22.04,22.0,22.01,383268.4824902724,2.2454,2.2484,2.2444,2.2454,383268.4825
2007-10-22 15:20:00,22.01,22.01,21.97,21.97,426718.5473411154,2.2454,2.2454,2.2413,2.2413,426718.5473
2007-10-22 15:25:00,21.97,21.99,21.95,21.96,545395.5901426718,2.2413,2.2433,2.2393,2.2403,545395.5901
2007-10-22 15:30:00,21.96,21.99,21.96,21.99,462062.2568093385,2.2403,2.2433,2.2403,2.2433,462062.2568
2007-10-22 15:35:00,21.99,22.03,21.99,22.02,453307.392996109,2.2433,2.2474,2.2433,2.2464,453307.393
2007-10-22 15:40:00,22.02,22.02,22.0,22.02,685473.411154345,2.2464,2.2464,2.2444,2.2464,685473.4112
2007-10-22 15:45:00,22.02,22.03,22.01,22.03,598573.2814526589,2.2464,2.2474,2.2454,2.2474,598573.2815
2007-10-22 15:50:00,22.03,22.05,22.01,22.04,764591.439688716,2.2474,2.2495,2.2454,2.2484,764591.4397
2007-10-22 15:55:00,22.04,22.06,21.99,22.06,1320038.9105058366,2.2484,2.2505,2.2433,2.2505,1320038.9105
2007-10-23 09:30:00,22.18,22.18,22.02,22.07,867704.2801556421,2.2627,2.2627,2.2464,2.2515,867704.2802
2007-10-23 09:35:00,22.07,22.1,22.05,22.07,640726.3294422828,2.2515,2.2546,2.2495,2.2515,640726.3294
2007-10-23 09:40:00,22.07,22.11,22.04,22.11,632295.719844358,2.2515,2.2556,2.2484,2.2556,632295.7198
2007-10-23 09:45:00,22.11,22.11,22.04,22.05,393644.617380026,2.2556,2.2556,2.2484,2.2495,393644.6174
2007-10-23 09:50:00,22.05,22.06,21.99,22.0,378728.9234760052,2.2495,2.2505,2.2433,2.2444,378728.9235
2007-10-23 09:55:00,22.01,22.04,22.0,22.04,250972.7626459144,2.2454,2.2484,2.2444,2.2484,250972.7626
2007-10-23 10:00:00,22.04,22.07,22.02,22.06,231193.2555123217,2.2484,2.2515,2.2464,2.2505,231193.2555
2007-10-23 10:05:00,22.06,22.1,22.06,22.09,280804.1504539559,2.2505,2.2546,2.2505,2.2535,280804.1505
2007-10-23 10:10:00,22.1,22.12,22.09,22.1,155966.2775616083,2.2546,2.2566,2.2535,2.2546,155966.2776
2007-10-23 10:15:00,22.1,22.11,22.09,22.1,150453.95590142673,2.2546,2.2556,2.2535,2.2546,150453.9559
2007-10-23 10:20:00,22.1,22.11,22.08,22.09,126459.1439688716,2.2546,2.2556,2.2525,2.2535,126459.144
2007-10-23 10:25:00,22.09,22.12,22.09,22.12,151102.46433203632,2.2535,2.2566,2.2535,2.2566,151102.4643
2007-10-23 10:30:00,22.12,22.12,22.1,22.11,116407.26329442282,2.2566,2.2566,2.2546,2.2556,116407.2633
2007-10-23 10:35:00,22.11,22.12,22.08,22.08,170881.97146562906,2.2556,2.2566,2.2525,2.2525,170881.9715
2007-10-23 10:40:00,22.09,22.09,22.05,22.08,141374.83787289236,2.2535,2.2535,2.2495,2.2525,141374.8379
2007-10-23 10:45:00,22.08,22.11,22.07,22.1,154993.5149156939,2.2525,2.2556,2.2515,2.2546,154993.5149
2007-10-23 10:50:00,22.1,22.11,22.08,22.09,91115.43450064852,2.2546,2.2556,2.2525,2.2535,91115.4345
2007-10-23 10:55:00,22.08,22.09,22.07,22.08,157263.2944228275,2.2525,2.2535,2.2515,2.2525,157263.2944
2007-10-23 11:00:00,22.08,22.08,22.07,22.08,126783.3981841764,2.2525,2.2525,2.2515,2.2525,126783.3982
2007-10-23 11:05:00,22.08,22.11,22.07,22.11,312905.317769131,2.2525,2.2556,2.2515,2.2556,312905.3178
2007-10-23 11:10:00,22.1,22.12,22.09,22.12,270428.01556420233,2.2546,2.2566,2.2535,2.2566,270428.0156
2007-10-23 11:15:00,22.12,22.16,22.11,22.12,392023.346303502,2.2566,2.2607,2.2556,2.2566,392023.3463
2007-10-23 11:20:00,22.12,22.13,22.08,22.1,205901.42671854736,2.2566,2.2576,2.2525,2.2546,205901.4267
2007-10-23 11:25:00,22.11,22.12,22.1,22.12,174124.51361867704,2.2556,2.2566,2.2546,2.2566,174124.5136
2007-10-23 11:30:00,22.11,22.12,22.1,22.12,161802.8534370947,2.2556,2.2566,2.2546,2.2566,161802.8534
2007-10-23 11:35:00,22.12,22.13,22.12,22.12,140077.82101167316,2.2566,2.2576,2.2566,2.2566,140077.821
2007-10-23 11:40:00,22.12,22.14,22.11,22.14,216601.8158236057,2.2566,2.2587,2.2556,2.2587,216601.8158
2007-10-23 11:45:00,22.14,22.14,22.1,22.13,375810.635538262,2.2587,2.2587,2.2546,2.2576,375810.6355
2007-10-23 11:50:00,22.13,22.14,22.12,22.12,203955.9014267185,2.2576,2.2587,2.2566,2.2566,203955.9014
2007-10-23 11:55:00,22.12,22.12,22.11,22.12,175097.27626459143,2.2566,2.2566,2.2556,2.2566,175097.2763
2007-10-23 12:00:00,22.11,22.13,22.1,22.12,192931.25810635532,2.2556,2.2576,2.2546,2.2566,192931.2581
2007-10-23 12:05:00,22.12,22.14,22.11,22.13,235732.8145265889,2.2566,2.2587,2.2556,2.2576,235732.8145
2007-10-23 12:10:00,22.13,22.16,22.13,22.16,230220.4928664073,2.2576,2.2607,2.2576,2.2607,230220.4929
2007-10-23 12:15:00,22.16,22.16,22.14,22.16,277561.60830090794,2.2607,2.2607,2.2587,2.2607,277561.6083
2007-10-23 12:20:00,22.16,22.19,22.15,22.19,350843.06095979246,2.2607,2.2638,2.2597,2.2638,350843.061
2007-10-23 12:25:00,22.19,22.2,22.16,22.18,380998.7029831388,2.2638,2.2648,2.2607,2.2627,380998.703
2007-10-23 12:30:00,22.18,22.2,22.17,22.2,168612.19195849547,2.2627,2.2648,2.2617,2.2648,168612.192
2007-10-23 12:35:00,22.2,22.2,22.19,22.2,276264.5914396887,2.2648,2.2648,2.2638,2.2648,276264.5914
2007-10-23 12:40:00,22.2,22.2,22.17,22.2,237029.83138780805,2.2648,2.2648,2.2617,2.2648,237029.8314
2007-10-23 12:45:00,22.2,22.2,22.2,22.2,200713.35927367056,2.2648,2.2648,2.2648,2.2648,200713.3593
2007-10-23 12:50:00,22.2,22.2,22.19,22.19,178988.32684824904,2.2648,2.2648,2.2638,2.2638,178988.3268
2007-10-23 12:55:00,22.19,22.2,22.18,22.19,226329.4422827497,2.2638,2.2648,2.2627,2.2638,226329.4423
2007-10-23 13:00:00,22.19,22.2,22.18,22.2,216277.5616083009,2.2638,2.2648,2.2627,2.2648,216277.5616
2007-10-23 13:05:00,22.2,22.2,22.2,22.2,233463.03501945524,2.2648,2.2648,2.2648,2.2648,233463.035
2007-10-23 13:10:00,22.2,22.2,22.19,22.2,208171.2062256809,2.2648,2.2648,2.2638,2.2648,208171.2062
2007-10-23 13:15:00,22.2,22.21,22.19,22.19,956225.6809338522,2.2648,2.2658,2.2638,2.2638,956225.6809
2007-10-23 13:20:00,22.19,22.2,22.18,22.2,192282.74967574576,2.2638,2.2648,2.2627,2.2648,192282.7497
2007-10-23 13:25:00,22.2,22.2,22.19,22.2,171206.22568093386,2.2648,2.2648,2.2638,2.2648,171206.2257
2007-10-23 13:30:00,22.19,22.22,22.19,22.21,216277.5616083009,2.2638,2.2668,2.2638,2.2658,216277.5616
2007-10-23 13:35:00,22.21,22.23,22.21,22.23,246757.457846952,2.2658,2.2678,2.2658,2.2678,246757.4578
2007-10-23 13:40:00,22.22,22.23,22.21,22.21,96952.01037613487,2.2668,2.2678,2.2658,2.2658,96952.0104
2007-10-23 13:45:00,22.21,22.22,22.18,22.18,154993.5149156939,2.2658,2.2668,2.2627,2.2627,154993.5149
2007-10-23 13:50:00,22.18,22.19,22.15,22.15,179312.58106355384,2.2627,2.2638,2.2597,2.2597,179312.5811
2007-10-23 13:55:00,22.16,22.23,22.15,22.22,323929.9610894942,2.2607,2.2678,2.2597,2.2668,323929.9611
2007-10-23 14:00:00,22.22,22.25,22.19,22.24,294098.57328145264,2.2668,2.2699,2.2638,2.2689,294098.5733
2007-10-23 14:05:00,22.24,22.25,22.24,22.25,250972.7626459144,2.2689,2.2699,2.2689,2.2699,250972.7626
2007-10-23 14:10:00,22.25,22.26,22.25,22.26,235732.8145265889,2.2699,2.2709,2.2699,2.2709,235732.8145
2007-10-23 14:15:00,22.26,22.27,22.25,22.26,340466.9260700389,2.2709,2.2719,2.2699,2.2709,340466.9261
2007-10-23 14:20:00,22.26,22.27,22.25,22.26,202334.6303501945,2.2709,2.2719,2.2699,2.2709,202334.6304
2007-10-23 14:25:00,22.26,22.26,22.22,22.23,274319.0661478599,2.2709,2.2709,2.2668,2.2678,274319.0661
2007-10-23 14:30:00,22.23,22.24,22.2,22.21,365758.7548638132,2.2678,2.2689,2.2648,2.2658,365758.7549
2007-10-23 14:35:00,22.2,22.2,22.17,22.17,384241.2451361868,2.2648,2.2648,2.2617,2.2617,384241.2451
2007-10-23 14:40:00,22.17,22.18,22.15,22.16,305771.7250324254,2.2617,2.2627,2.2597,2.2607,305771.725
2007-10-23 14:45:00,22.16,22.17,22.1,22.12,447470.81712062255,2.2607,2.2617,2.2546,2.2566,447470.8171
2007-10-23 14:50:00,22.12,22.15,22.11,22.15,387483.7872892348,2.2566,2.2597,2.2556,2.2597,387483.7873
2007-10-23 14:55:00,22.15,22.17,22.14,22.15,251621.271076524,2.2597,2.2617,2.2587,2.2597,251621.2711
2007-10-23 15:00:00,22.15,22.2,22.14,22.2,331063.5538261997,2.2597,2.2648,2.2587,2.2648,331063.5538
2007-10-23 15:05:00,22.2,22.22,22.2,22.22,333981.84176394297,2.2648,2.2668,2.2648,2.2668,333981.8418
2007-10-23 15:10:00,22.22,22.22,22.2,22.2,236057.0687418937,2.2668,2.2668,2.2648,2.2648,236057.0687
2007-10-23 15:15:00,22.2,22.21,22.19,22.2,190985.7328145266,2.2648,2.2658,2.2638,2.2648,190985.7328
2007-10-23 15:20:00,22.2,22.2,22.17,22.17,233138.78080415045,2.2648,2.2648,2.2617,2.2617,233138.7808
2007-10-23 15:25:00,22.18,22.23,22.17,22.23,482166.01815823605,2.2627,2.2678,2.2617,2.2678,482166.0182
2007-10-23 15:30:00,22.23,22.25,22.22,22.23,596627.7561608301,2.2678,2.2699,2.2668,2.2678,596627.7562
2007-10-23 15:35:00,22.24,22.24,22.22,22.22,339494.16342412453,2.2689,2.2689,2.2668,2.2668,339494.1634
2007-10-23 15:40:00,22.22,22.24,22.21,22.24,639105.0583657587,2.2668,2.2689,2.2658,2.2689,639105.0584
2007-10-23 15:45:00,22.24,22.24,22.22,22.22,361543.45006485085,2.2689,2.2689,2.2668,2.2668,361543.4501
2007-10-23 15:50:00,22.22,22.23,22.22,22.23,962062.2568093386,2.2668,2.2678,2.2668,2.2678,962062.2568
2007-10-23 15:55:00,22.23,22.25,22.22,22.24,1141050.5836575876,2.2678,2.2699,2.2668,2.2689,1141050.5837
2007-10-24 09:30:00,22.26,22.33,22.24,22.31,1236057.0687418936,2.2709,2.278,2.2689,2.276,1236057.0687
2007-10-24 09:35:00,22.31,22.45,22.27,22.44,972114.1374837873,2.276,2.2903,2.2719,2.2893,972114.1375
2007-10-24 09:40:00,22.45,22.46,22.39,22.42,771400.7782101168,2.2903,2.2913,2.2842,2.2872,771400.7782
2007-10-24 09:45:00,22.42,22.44,22.41,22.42,258754.8638132296,2.2872,2.2893,2.2862,2.2872,258754.8638
2007-10-24 09:50:00,22.41,22.43,22.41,22.41,288586.2516212711,2.2862,2.2882,2.2862,2.2862,288586.2516
2007-10-24 09:55:00,22.41,22.41,22.35,22.41,464656.2905317769,2.2862,2.2862,2.2801,2.2862,464656.2905
2007-10-24 10:00:00,22.41,22.45,22.37,22.42,589494.1634241245,2.2862,2.2903,2.2821,2.2872,589494.1634
2007-10-24 10:05:00,22.42,22.44,22.39,22.42,363164.7211413749,2.2872,2.2893,2.2842,2.2872,363164.7211
2007-10-24 10:10:00,22.42,22.43,22.35,22.38,422178.98832684825,2.2872,2.2882,2.2801,2.2831,422178.9883
2007-10-24 10:15:00,22.38,22.4,22.36,22.37,408236.0570687419,2.2831,2.2852,2.2811,2.2821,408236.0571
2007-10-24 10:20:00,22.37,22.37,22.36,22.36,325875.48638132296,2.2821,2.2821,2.2811,2.2811,325875.4864
2007-10-24 10:25:00,22.36,22.37,22.33,22.33,448119.32555123215,2.2811,2.2821,2.278,2.278,448119.3256
2007-10-24 10:30:00,22.33,22.33,22.25,22.27,523022.0492866407,2.278,2.278,2.2699,2.2719,523022.0493
2007-10-24 10:35:00,22.27,22.31,22.26,22.27,443255.5123216602,2.2719,2.276,2.2709,2.2719,443255.5123
2007-10-24 10:40:00,22.27,22.31,22.26,22.31,315823.6057068742,2.2719,2.276,2.2709,2.276,315823.6057
2007-10-24 10:45:00,22.31,22.34,22.28,22.31,440661.4785992218,2.276,2.2791,2.2729,2.276,440661.4786
2007-10-24 10:50:00,22.31,22.33,22.27,22.28,330739.29961089493,2.276,2.278,2.2719,2.2729,330739.2996
2007-10-24 10:55:00,22.28,22.3,22.26,22.28,213035.0194552529,2.2729,2.275,2.2709,2.2729,213035.0195
2007-10-24 11:00:00,22.28,22.35,22.27,22.34,266536.9649805448,2.2729,2.2801,2.2719,2.2791,266536.965
2007-10-24 11:05:00,22.34,22.37,22.33,22.33,434500.6485084306,2.2791,2.2821,2.278,2.278,434500.6485
2007-10-24 11:10:00,22.33,22.34,22.28,22.3,305771.7250324254,2.278,2.2791,2.2729,2.275,305771.725
2007-10-24 11:15:00,22.3,22.33,22.24,22.25,385538.261997406,2.275,2.278,2.2689,2.2699,385538.262
2007-10-24 11:20:00,22.25,22.26,22.17,22.18,717574.5784695201,2.2699,2.2709,2.2617,2.2627,717574.5785
2007-10-24 11:25:00,22.18,22.21,22.18,22.21,315175.0972762646,2.2627,2.2658,2.2627,2.2658,315175.0973
2007-10-24 11:30:00,22.2,22.25,22.2,22.24,246757.457846952,2.2648,2.2699,2.2648,2.2689,246757.4578
2007-10-24 11:35:00,22.24,22.27,22.24,22.25,290856.03112840466,2.2689,2.2719,2.2689,2.2699,290856.0311
2007-10-24 11:40:00,22.26,22.26,22.22,22.23,225032.4254215305,2.2709,2.2709,2.2668,2.2678,225032.4254
2007-10-24 11:45:00,22.23,22.24,22.22,22.23,190661.4785992218,2.2678,2.2689,2.2668,2.2678,190661.4786
2007-10-24 11:50:00,22.23,22.24,22.2,22.2,263294.4228274968,2.2678,2.2689,2.2648,2.2648,263294.4228
2007-10-24 11:55:00,22.2,22.21,22.1,22.12,485084.3060959792,2.2648,2.2658,2.2546,2.2566,485084.3061
2007-10-24 12:00:00,22.12,22.12,22.09,22.12,292153.04798962385,2.2566,2.2566,2.2535,2.2566,292153.048
2007-10-24 12:05:00,22.12,22.15,22.12,22.14,219844.3579766537,2.2566,2.2597,2.2566,2.2587,219844.358
2007-10-24 12:10:00,22.14,22.16,22.12,22.12,327821.01167315175,2.2587,2.2607,2.2566,2.2566,327821.0117
2007-10-24 12:15:00,22.12,22.13,22.11,22.13,268806.74448767834,2.2566,2.2576,2.2556,2.2576,268806.7445
2007-10-24 12:20:00,22.13,22.17,22.13,22.16,333657.5875486381,2.2576,2.2617,2.2576,2.2607,333657.5875
2007-10-24 12:25:00,22.16,22.18,22.15,22.16,167963.68352788588,2.2607,2.2627,2.2597,2.2607,167963.6835
2007-10-24 12:30:00,22.16,22.18,22.14,22.18,185149.1569390402,2.2607,2.2627,2.2587,2.2627,185149.1569
2007-10-24 12:35:00,22.18,22.21,22.18,22.2,257782.1011673152,2.2627,2.2658,2.2627,2.2648,257782.1012
2007-10-24 12:40:00,22.2,22.21,22.18,22.21,194228.27496757457,2.2648,2.2658,2.2627,2.2658,194228.275
2007-10-24 12:45:00,22.2,22.2,22.16,22.17,131322.9571984436,2.2648,2.2648,2.2607,2.2617,131322.9572
2007-10-24 12:50:00,22.17,22.18,22.13,22.15,199740.59662775617,2.2617,2.2627,2.2576,2.2597,199740.5966
2007-10-24 12:55:00,22.15,22.17,22.13,22.17,150778.21011673153,2.2597,2.2617,2.2576,2.2617,150778.2101
2007-10-24 13:00:00,22.17,22.17,22.11,22.12,249027.2373540856,2.2617,2.2617,2.2556,2.2566,249027.2374
2007-10-24 13:05:00,22.12,22.14,22.12,22.14,164072.63294422827,2.2566,2.2587,2.2566,2.2587,164072.6329
2007-10-24 13:10:00,22.14,22.16,22.14,22.16,135538.26199740596,2.2587,2.2607,2.2587,2.2607,135538.262
2007-10-24 13:15:00,22.16,22.17,22.14,22.17,380674.448767834,2.2607,2.2617,2.2587,2.2617,380674.4488
2007-10-24 13:20:00,22.16,22.17,22.15,22.16,279831.3878080416,2.2607,2.2617,2.2597,2.2607,279831.3878
2007-10-24 13:25:00,22.16,22.2,22.15,22.19,131322.9571984436,2.2607,2.2648,2.2597,2.2638,131322.9572
2007-10-24 13:30:00,22.19,22.2,22.18,22.2,154020.7522697795,2.2638,2.2648,2.2627,2.2648,154020.7523
2007-10-24 13:35:00,22.19,22.2,22.16,22.18,237354.08560311285,2.2638,2.2648,2.2607,2.2627,237354.0856
2007-10-24 13:40:00,22.18,22.18,22.14,22.15,201686.12191958496,2.2627,2.2627,2.2587,2.2597,201686.1219
2007-10-24 13:45:00,22.16,22.18,22.15,22.16,151426.71854734112,2.2607,2.2627,2.2597,2.2607,151426.7185
2007-10-24 13:50:00,22.15,22.16,22.14,22.14,102140.07782101168,2.2597,2.2607,2.2587,2.2587,102140.0778
2007-10-24 13:55:00,22.14,22.16,22.12,22.16,191309.9870298314,2.2587,2.2607,2.2566,2.2607,191309.987
2007-10-24 14:00:00,22.16,22.16,22.04,22.04,399156.93904020754,2.2607,2.2607,2.2484,2.2484,399156.939
2007-10-24 14:05:00,22.04,22.08,22.04,22.05,245460.44098573283,2.2484,2.2525,2.2484,2.2495,245460.441
2007-10-24 14:10:00,22.06,22.06,22.03,22.04,202983.1387808041,2.2505,2.2505,2.2474,2.2484,202983.1388
2007-10-24 14:15:00,22.04,22.08,22.04,22.07,468547.34111543454,2.2484,2.2525,2.2484,2.2515,468547.3411
2007-10-24 14:20:00,22.07,22.16,22.07,22.15,429961.08949416346,2.2515,2.2607,2.2515,2.2597,429961.0895
2007-10-24 14:25:00,22.15,22.21,22.13,22.21,338197.14656290534,2.2597,2.2658,2.2576,2.2658,338197.1466
2007-10-24 14:30:00,22.21,22.22,22.16,22.2,410830.0907911803,2.2658,2.2668,2.2607,2.2648,410830.0908
2007-10-24 14:35:00,22.2,22.2,22.17,22.17,299610.89494163427,2.2648,2.2648,2.2617,2.2617,299610.8949
2007-10-24 14:40:00,22.17,22.18,22.13,22.15,280804.1504539559,2.2617,2.2627,2.2576,2.2597,280804.1505
2007-10-24 14:45:00,22.15,22.16,22.12,22.16,268482.49027237354,2.2597,2.2607,2.2566,2.2607,268482.4903
2007-10-24 14:50:00,22.16,22.16,22.11,22.12,335927.36705577176,2.2607,2.2607,2.2556,2.2566,335927.3671
2007-10-24 14:55:00,22.12,22.17,22.12,22.16,315823.6057068742,2.2566,2.2617,2.2566,2.2607,315823.6057
2007-10-24 15:00:00,22.16,22.19,22.16,22.18,261997.40596627755,2.2607,2.2638,2.2607,2.2627,261997.406
2007-10-24 15:05:00,22.17,22.19,22.16,22.19,276588.8456549935,2.2617,2.2638,2.2607,2.2638,276588.8457
2007-10-24 15:10:00,22.19,22.23,22.18,22.23,666018.158236057,2.2638,2.2678,2.2627,2.2678,666018.1582
2007-10-24 15:15:00,22.23,22.23,22.21,22.22,367380.0259403372,2.2678,2.2678,2.2658,2.2668,367380.0259
2007-10-24 15:20:00,22.22,22.22,22.2,22.22,279831.3878080416,2.2668,2.2668,2.2648,2.2668,279831.3878
2007-10-24 15:25:00,22.22,22.28,22.21,22.28,299286.64072632947,2.2668,2.2729,2.2658,2.2729,299286.6407
2007-10-24 15:30:00,22.28,22.28,22.22,22.24,377756.1608300908,2.2729,2.2729,2.2668,2.2689,377756.1608
2007-10-24 15:35:00,22.24,22.25,22.2,22.22,261997.40596627755,2.2689,2.2699,2.2648,2.2668,261997.406
2007-10-24 15:40:00,22.22,22.26,22.22,22.23,451037.6134889754,2.2668,2.2709,2.2668,2.2678,451037.6135
2007-10-24 15:45:00,22.23,22.25,22.21,22.24,317444.8767833982,2.2678,2.2699,2.2658,2.2689,317444.8768
2007-10-24 15:50:00,22.24,22.3,22.22,22.3,714007.7821011674,2.2689,2.275,2.2668,2.275,714007.7821
2007-10-24 15:55:00,22.3,22.34,22.29,22.29,1217898.832684825,2.275,2.2791,2.274,2.274,1217898.8327
2007-10-25 09:30:00,22.32,22.42,22.32,22.39,863164.7211413749,2.277,2.2872,2.277,2.2842,863164.7211
2007-10-25 09:35:00,22.39,22.45,22.34,22.35,844357.9766536965,2.2842,2.2903,2.2791,2.2801,844357.9767
2007-10-25 09:40:00,22.35,22.39,22.35,22.38,390402.07522697793,2.2801,2.2842,2.2801,2.2831,390402.0752
2007-10-25 09:45:00,22.38,22.38,22.34,22.37,242217.8988326848,2.2831,2.2831,2.2791,2.2821,242217.8988
2007-10-25 09:50:00,22.38,22.44,22.37,22.42,382944.2282749676,2.2831,2.2893,2.2821,2.2872,382944.2283
2007-10-25 09:55:00,22.42,22.44,22.39,22.43,483463.0350194552,2.2872,2.2893,2.2842,2.2882,483463.035
2007-10-25 10:00:00,22.43,22.45,22.41,22.42,498054.4747081712,2.2882,2.2903,2.2862,2.2872,498054.4747
2007-10-25 10:05:00,22.42,22.44,22.39,22.39,632295.719844358,2.2872,2.2893,2.2842,2.2842,632295.7198
2007-10-25 10:10:00,22.39,22.41,22.37,22.39,798313.8780804151,2.2842,2.2862,2.2821,2.2842,798313.8781
2007-10-25 10:15:00,22.41,22.41,22.39,22.41,425745.784695201,2.2862,2.2862,2.2842,2.2862,425745.7847
2007-10-25 10:20:00,22.41,22.43,22.37,22.37,1887159.53307393,2.2862,2.2882,2.2821,2.2821,1887159.5331
2007-10-25 10:25:00,22.37,22.38,22.35,22.37,512970.168612192,2.2821,2.2831,2.2801,2.2821,512970.1686
2007-10-25 10:30:00,22.36,22.38,22.34,22.38,245136.18677042803,2.2811,2.2831,2.2791,2.2831,245136.1868
2007-10-25 10:35:00,22.37,22.38,22.35,22.36,201686.12191958496,2.2821,2.2831,2.2801,2.2811,201686.1219
2007-10-25 10:40:00,22.36,22.36,22.35,22.36,179636.83527885863,2.2811,2.2811,2.2801,2.2811,179636.8353
2007-10-25 10:45:00,22.36,22.37,22.35,22.37,167315.17509727628,2.2811,2.2821,2.2801,2.2821,167315.1751
2007-10-25 10:50:00,22.37,22.41,22.36,22.36,335278.85862516216,2.2821,2.2862,2.2811,2.2811,335278.8586
2007-10-25 10:55:00,22.36,22.36,22.35,22.36,330739.29961089493,2.2811,2.2811,2.2801,2.2811,330739.2996
2007-10-25 11:00:00,22.36,22.37,22.33,22.33,320687.4189364462,2.2811,2.2821,2.278,2.278,320687.4189
2007-10-25 11:05:00,22.33,22.34,22.33,22.34,186446.17380025945,2.278,2.2791,2.278,2.2791,186446.1738
2007-10-25 11:10:00,22.34,22.34,22.33,22.33,105382.61997405966,2.2791,2.2791,2.278,2.278,105382.62
2007-10-25 11:15:00,22.34,22.34,22.29,22.29,130674.44876783398,2.2791,2.2791,2.274,2.274,130674.4488
2007-10-25 11:20:00,22.29,22.34,22.29,22.33,125162.1271076524,2.274,2.2791,2.274,2.278,125162.1271
2007-10-25 11:25:00,22.33,22.34,22.32,22.32,119974.05966277562,2.278,2.2791,2.277,2.277,119974.0597
2007-10-25 11:30:00,22.32,22.34,22.31,22.34,158236.0570687419,2.277,2.2791,2.276,2.2791,158236.0571
2007-10-25 11:35:00,22.34,22.34,22.3,22.3,113813.22957198444,2.2791,2.2791,2.275,2.275,113813.2296
2007-10-25 11:40:00,22.3,22.3,22.24,22.26,232490.27237354085,2.275,2.275,2.2689,2.2709,232490.2724
2007-10-25 11:45:00,22.26,22.27,22.26,22.26,142671.85473411155,2.2709,2.2719,2.2709,2.2709,142671.8547
2007-10-25 11:50:00,22.26,22.26,22.22,22.26,260051.8806744488,2.2709,2.2709,2.2668,2.2709,260051.8807
2007-10-25 11:55:00,22.26,22.26,22.22,22.26,259727.626459144,2.2709,2.2709,2.2668,2.2709,259727.6265
2007-10-25 12:00:00,22.26,22.29,22.23,22.28,228923.47600518807,2.2709,2.274,2.2678,2.2729,228923.476
2007-10-25 12:05:00,22.28,22.29,22.25,22.29,165693.90402075226,2.2729,2.274,2.2699,2.274,165693.904
2007-10-25 12:10:00,22.29,22.3,22.27,22.29,106031.12840466926,2.274,2.275,2.2719,2.274,106031.1284
2007-10-25 12:15:00,22.3,22.32,22.3,22.3,123216.6018158236,2.275,2.277,2.275,2.275,123216.6018
2007-10-25 12:20:00,22.3,22.35,22.28,22.35,171206.22568093386,2.275,2.2801,2.2729,2.2801,171206.2257
2007-10-25 12:25:00,22.35,22.35,22.32,22.33,146887.15953307392,2.2801,2.2801,2.277,2.278,146887.1595
2007-10-25 12:30:00,22.33,22.36,22.33,22.33,257457.8469520104,2.278,2.2811,2.278,2.278,257457.847
2007-10-25 12:35:00,22.33,22.34,22.33,22.33,130674.44876783398,2.278,2.2791,2.278,2.278,130674.4488
2007-10-25 12:40:00,22.33,22.34,22.32,22.33,114785.99221789883,2.278,2.2791,2.277,2.278,114785.9922
2007-10-25 12:45:00,22.33,22.34,22.32,22.33,62581.0635538262,2.278,2.2791,2.277,2.278,62581.0636
2007-10-25 12:50:00,22.33,22.35,22.32,22.34,85603.11284046693,2.278,2.2801,2.277,2.2791,85603.1128
2007-10-25 12:55:00,22.34,22.35,22.34,22.35,138780.80415045397,2.2791,2.2801,2.2791,2.2801,138780.8042
2007-10-25 13:00:00,22.35,22.36,22.34,22.36,223411.15434500648,2.2801,2.2811,2.2791,2.2811,223411.1543
2007-10-25 13:05:00,22.36,22.37,22.32,22.33,303826.19974059664,2.2811,2.2821,2.277,2.278,303826.1997
2007-10-25 13:10:00,22.33,22.34,22.32,22.32,115434.50064850845,2.278,2.2791,2.277,2.277,115434.5006
2007-10-25 13:15:00,22.32,22.35,22.32,22.34,160181.5823605707,2.277,2.2801,2.277,2.2791,160181.5824
2007-10-25 13:20:00,22.34,22.35,22.28,22.31,345654.9935149157,2.2791,2.2801,2.2729,2.276,345654.9935
2007-10-25 13:25:00,22.32,22.35,22.31,22.33,144941.63424124513,2.277,2.2801,2.276,2.278,144941.6342
2007-10-25 13:30:00,22.34,22.36,22.34,22.36,251297.0168612192,2.2791,2.2811,2.2791,2.2811,251297.0169
2007-10-25 13:35:00,22.35,22.37,22.35,22.36,360570.68741893646,2.2801,2.2821,2.2801,2.2811,360570.6874
2007-10-25 13:40:00,22.36,22.37,22.33,22.35,143320.36316472114,2.2811,2.2821,2.278,2.2801,143320.3632
2007-10-25 13:45:00,22.35,22.39,22.35,22.38,229896.23865110247,2.2801,2.2842,2.2801,2.2831,229896.2387
2007-10-25 13:50:00,22.38,22.39,22.36,22.37,138132.29571984435,2.2831,2.2842,2.2811,2.2821,138132.2957
2007-10-25 13:55:00,22.36,22.38,22.36,22.38,160830.0907911803,2.2811,2.2831,2.2811,2.2831,160830.0908
2007-10-25 14:00:00,22.38,22.38,22.34,22.37,266536.9649805448,2.2831,2.2831,2.2791,2.2821,266536.965
2007-10-25 14:05:00,22.37,22.38,22.36,22.38,170557.71725032426,2.2821,2.2831,2.2811,2.2831,170557.7173
2007-10-25 14:10:00,22.38,22.41,22.38,22.41,293774.31906614784,2.2831,2.2862,2.2831,2.2862,293774.3191
2007-10-25 14:15:00,22.41,22.41,22.39,22.41,170881.97146562906,2.2862,2.2862,2.2842,2.2862,170881.9715
2007-10-25 14:20:00,22.41,22.44,22.41,22.43,170881.97146562906,2.2862,2.2893,2.2862,2.2882,170881.9715
2007-10-25 14:25:00,22.43,22.44,22.4,22.42,179961.08949416343,2.2882,2.2893,2.2852,2.2872,179961.0895
2007-10-25 14:30:00,22.42,22.44,22.39,22.39,181582.36057068745,2.2872,2.2893,2.2842,2.2842,181582.3606
2007-10-25 14:35:00,22.39,22.43,22.38,22.42,230869.0012970169,2.2842,2.2882,2.2831,2.2872,230869.0013
2007-10-25 14:40:00,22.41,22.44,22.41,22.41,223086.90012970168,2.2862,2.2893,2.2862,2.2862,223086.9001
2007-10-25 14:45:00,22.41,22.42,22.38,22.39,182555.12321660185,2.2862,2.2872,2.2831,2.2842,182555.1232
2007-10-25 14:50:00,22.39,22.44,22.38,22.38,283398.1841763943,2.2842,2.2893,2.2831,2.2831,283398.1842
2007-10-25 14:55:00,22.39,22.4,22.35,22.38,566147.859922179,2.2842,2.2852,2.2801,2.2831,566147.8599
2007-10-25 15:00:00,22.39,22.39,22.33,22.33,292477.30220492865,2.2842,2.2842,2.278,2.278,292477.3022
2007-10-25 15:05:00,22.33,22.34,22.3,22.31,319714.6562905318,2.278,2.2791,2.275,2.276,319714.6563
2007-10-25 15:10:00,22.3,22.33,22.3,22.3,191309.9870298314,2.275,2.278,2.275,2.275,191309.987
2007-10-25 15:15:00,22.3,22.31,22.28,22.3,206549.93514915693,2.275,2.276,2.2729,2.275,206549.9351
2007-10-25 15:20:00,22.3,22.31,22.27,22.29,294747.08171206224,2.275,2.276,2.2719,2.274,294747.0817
2007-10-25 15:25:00,22.3,22.34,22.29,22.31,250972.7626459144,2.275,2.2791,2.274,2.276,250972.7626
2007-10-25 15:30:00,22.31,22.33,22.24,22.26,518482.4902723736,2.276,2.278,2.2689,2.2709,518482.4903
2007-10-25 15:35:00,22.26,22.27,22.25,22.25,399481.19325551233,2.2709,2.2719,2.2699,2.2699,399481.1933
2007-10-25 15:40:00,22.25,22.33,22.25,22.32,836900.1297016861,2.2699,2.278,2.2699,2.277,836900.1297
2007-10-25 15:45:00,22.32,22.32,22.31,22.31,399481.19325551233,2.277,2.277,2.276,2.276,399481.1933
2007-10-25 15:50:00,22.31,22.33,22.31,22.33,518158.2360570688,2.276,2.278,2.276,2.278,518158.2361
2007-10-25 15:55:00,22.33,22.33,22.27,22.28,824902.7237354086,2.278,2.278,2.2719,2.2729,824902.7237
2007-10-26 09:30:00,22.37,22.41,22.28,22.33,1333657.5875486382,2.2821,2.2862,2.2729,2.278,1333657.5875
2007-10-26 09:35:00,22.33,22.37,22.26,22.29,588521.4007782101,2.278,2.2821,2.2709,2.274,588521.4008
2007-10-26 09:40:00,22.29,22.33,22.18,22.24,765239.9481193256,2.274,2.278,2.2627,2.2689,765239.9481
2007-10-26 09:45:00,22.24,22.26,22.23,22.24,273022.0492866407,2.2689,2.2709,2.2678,2.2689,273022.0493
2007-10-26 09:50:00,22.24,22.25,22.21,22.24,251621.271076524,2.2689,2.2699,2.2658,2.2689,251621.2711
2007-10-26 09:55:00,22.24,22.27,22.22,22.23,355706.8741893645,2.2689,2.2719,2.2668,2.2678,355706.8742
2007-10-26 10:00:00,22.23,22.25,22.2,22.25,440012.9701686122,2.2678,2.2699,2.2648,2.2699,440012.9702
2007-10-26 10:05:00,22.25,22.3,22.24,22.28,252918.2879377432,2.2699,2.275,2.2689,2.2729,252918.2879
2007-10-26 10:10:00,22.28,22.29,22.27,22.28,299610.89494163427,2.2729,2.274,2.2719,2.2729,299610.8949
2007-10-26 10:15:00,22.28,22.29,22.23,22.26,325551.23216601816,2.2729,2.274,2.2678,2.2709,325551.2322
2007-10-26 10:20:00,22.26,22.3,22.26,22.29,175745.78469520103,2.2709,2.275,2.2709,2.274,175745.7847
2007-10-26 10:25:00,22.29,22.3,22.28,22.29,90466.92607003891,2.274,2.275,2.2729,2.274,90466.9261
2007-10-26 10:30:00,22.28,22.29,22.28,22.29,84306.09597924774,2.2729,2.274,2.2729,2.274,84306.096
2007-10-26 10:35:00,22.29,22.3,22.29,22.3,156939.0402075227,2.274,2.275,2.274,2.275,156939.0402
2007-10-26 10:40:00,22.3,22.33,22.3,22.31,189364.4617380026,2.275,2.278,2.275,2.276,189364.4617
2007-10-26 10:45:00,22.31,22.34,22.3,22.34,261024.6433203632,2.276,2.2791,2.275,2.2791,261024.6433
2007-10-26 10:50:00,22.34,22.35,22.33,22.33,264591.439688716,2.2791,2.2801,2.278,2.278,264591.4397
2007-10-26 10:55:00,22.33,22.36,22.33,22.36,228923.47600518807,2.278,2.2811,2.278,2.2811,228923.476
2007-10-26 11:00:00,22.36,22.37,22.34,22.36,139429.31258106357,2.2811,2.2821,2.2791,2.2811,139429.3126
2007-10-26 11:05:00,22.36,22.37,22.36,22.36,248054.4747081712,2.2811,2.2821,2.2811,2.2811,248054.4747
2007-10-26 11:10:00,22.36,22.37,22.36,22.37,157911.8028534371,2.2811,2.2821,2.2811,2.2821,157911.8029
2007-10-26 11:15:00,22.37,22.37,22.31,22.31,277561.60830090794,2.2821,2.2821,2.276,2.276,277561.6083
2007-10-26 11:20:00,22.31,22.31,22.28,22.28,196822.308690013,2.276,2.276,2.2729,2.2729,196822.3087
2007-10-26 11:25:00,22.28,22.31,22.28,22.31,473411.1543450065,2.2729,2.276,2.2729,2.276,473411.1543
2007-10-26 11:30:00,22.31,22.33,22.31,22.32,156614.7859922179,2.276,2.278,2.276,2.277,156614.786
2007-10-26 11:35:00,22.33,22.35,22.32,22.35,207522.6977950713,2.278,2.2801,2.277,2.2801,207522.6978
2007-10-26 11:40:00,22.35,22.37,22.35,22.36,221465.6290531777,2.2801,2.2821,2.2801,2.2811,221465.6291
2007-10-26 11:45:00,22.36,22.37,22.36,22.37,123540.8560311284,2.2811,2.2821,2.2811,2.2821,123540.856
2007-10-26 11:50:00,22.37,22.4,22.37,22.4,340791.1802853437,2.2821,2.2852,2.2821,2.2852,340791.1803
2007-10-26 11:55:00,22.4,22.43,22.4,22.4,232166.01815823605,2.2852,2.2882,2.2852,2.2852,232166.0182
2007-10-26 12:00:00,22.4,22.41,22.38,22.41,261348.897535668,2.2852,2.2862,2.2831,2.2862,261348.8975
2007-10-26 12:05:00,22.41,22.42,22.41,22.41,100518.80674448768,2.2862,2.2872,2.2862,2.2862,100518.8067
2007-10-26 12:10:00,22.41,22.44,22.41,22.43,216277.5616083009,2.2862,2.2893,2.2862,2.2882,216277.5616
2007-10-26 12:15:00,22.44,22.45,22.43,22.45,227950.71335927368,2.2893,2.2903,2.2882,2.2903,227950.7134
2007-10-26 12:20:00,22.45,22.46,22.44,22.45,184176.3942931258,2.2903,2.2913,2.2893,2.2903,184176.3943
2007-10-26 12:25:00,22.45,22.48,22.45,22.47,268482.49027237354,2.2903,2.2933,2.2903,2.2923,268482.4903
2007-10-26 12:30:00,22.48,22.48,22.47,22.48,323281.4526588846,2.2933,2.2933,2.2923,2.2933,323281.4527
2007-10-26 12:35:00,22.48,22.48,22.47,22.47,237029.83138780805,2.2933,2.2933,2.2923,2.2923,237029.8314
2007-10-26 12:40:00,22.47,22.48,22.47,22.47,254215.3047989624,2.2923,2.2933,2.2923,2.2923,254215.3048
2007-10-26 12:45:00,22.47,22.51,22.47,22.51,340142.67185473413,2.2923,2.2964,2.2923,2.2964,340142.6719
2007-10-26 12:50:00,22.51,22.51,22.5,22.5,256160.8300907912,2.2964,2.2964,2.2954,2.2954,256160.8301
2007-10-26 12:55:00,22.51,22.51,22.5,22.5,242866.4072632944,2.2964,2.2964,2.2954,2.2954,242866.4073
2007-10-26 13:00:00,22.5,22.5,22.48,22.5,437743.1906614786,2.2954,2.2954,2.2933,2.2954,437743.1907
2007-10-26 13:05:00,22.5,22.59,22.5,22.52,1073281.4526588847,2.2954,2.3046,2.2954,2.2974,1073281.4527
2007-10-26 13:10:00,22.53,22.54,22.52,22.54,174773.02204928664,2.2984,2.2995,2.2974,2.2995,174773.022
2007-10-26 13:15:00,22.54,22.56,22.54,22.56,217898.8326848249,2.2995,2.3015,2.2995,2.3015,217898.8327
2007-10-26 13:20:00,22.56,22.57,22.53,22.53,254863.813229572,2.3015,2.3025,2.2984,2.2984,254863.8132
2007-10-26 13:25:00,22.53,22.54,22.53,22.54,96952.01037613487,2.2984,2.2995,2.2984,2.2995,96952.0104
2007-10-26 13:30:00,22.54,22.57,22.53,22.56,206549.93514915693,2.2995,2.3025,2.2984,2.3015,206549.9351
2007-10-26 13:35:00,22.56,22.56,22.53,22.55,246108.9494163424,2.3015,2.3015,2.2984,2.3005,246108.9494
2007-10-26 13:40:00,22.55,22.55,22.52,22.54,193579.76653696492,2.3005,2.3005,2.2974,2.2995,193579.7665
2007-10-26 13:45:00,22.54,22.55,22.53,22.54,141699.09208819715,2.2995,2.3005,2.2984,2.2995,141699.0921
2007-10-26 13:50:00,22.54,22.56,22.53,22.54,297665.3696498055,2.2995,2.3015,2.2984,2.2995,297665.3696
2007-10-26 13:55:00,22.54,22.56,22.54,22.55,288586.2516212711,2.2995,2.3015,2.2995,2.3005,288586.2516
2007-10-26 14:00:00,22.55,22.55,22.53,22.55,176394.29312581063,2.3005,2.3005,2.2984,2.3005,176394.2931
2007-10-26 14:05:00,22.55,22.55,22.54,22.54,166018.15823605706,2.3005,2.3005,2.2995,2.2995,166018.1582
2007-10-26 14:10:00,22.54,22.55,22.54,22.54,178339.81841763944,2.2995,2.3005,2.2995,2.2995,178339.8184
2007-10-26 14:15:00,22.54,22.59,22.54,22.58,350843.06095979246,2.2995,2.3046,2.2995,2.3035,350843.061
2007-10-26 14:20:00,22.58,22.59,22.57,22.57,205577.17250324256,2.3035,2.3046,2.3025,2.3025,205577.1725
2007-10-26 14:25:00,22.57,22.57,22.56,22.57,188715.953307393,2.3025,2.3025,2.3015,2.3025,188715.9533
2007-10-26 14:30:00,22.57,22.59,22.57,22.58,179636.83527885863,2.3025,2.3046,2.3025,2.3035,179636.8353
2007-10-26 14:35:00,22.58,22.58,22.57,22.58,98249.0272373541,2.3035,2.3035,2.3025,2.3035,98249.0272
2007-10-26 14:40:00,22.58,22.59,22.58,22.58,185797.6653696498,2.3035,2.3046,2.3035,2.3035,185797.6654
2007-10-26 14:45:00,22.58,22.59,22.57,22.57,272697.7950713359,2.3035,2.3046,2.3025,2.3025,272697.7951
2007-10-26 14:50:00,22.57,22.57,22.55,22.55,291180.28534370946,2.3025,2.3025,2.3005,2.3005,291180.2853
2007-10-26 14:55:00,22.55,22.56,22.55,22.55,234111.54345006487,2.3005,2.3015,2.3005,2.3005,234111.5435
2007-10-26 15:00:00,22.56,22.58,22.55,22.58,446173.80025940336,2.3015,2.3035,2.3005,2.3035,446173.8003
2007-10-26 15:05:00,22.57,22.58,22.57,22.57,168936.44617380027,2.3025,2.3035,2.3025,2.3025,168936.4462
2007-10-26 15:10:00,22.57,22.57,22.56,22.56,238326.84824902724,2.3025,2.3025,2.3015,2.3015,238326.8482
2007-10-26 15:15:00,22.56,22.57,22.56,22.56,360894.94163424126,2.3015,2.3025,2.3015,2.3015,360894.9416
2007-10-26 15:20:00,22.56,22.56,22.54,22.54,330739.29961089493,2.3015,2.3015,2.2995,2.2995,330739.2996
2007-10-26 15:25:00,22.54,22.54,22.53,22.53,395590.1426718548,2.2995,2.2995,2.2984,2.2984,395590.1427
2007-10-26 15:30:00,22.53,22.54,22.53,22.53,465629.0531776913,2.2984,2.2995,2.2984,2.2984,465629.0532
2007-10-26 15:35:00,22.53,22.53,22.53,22.53,453955.90142671857,2.2984,2.2984,2.2984,2.2984,453955.9014
2007-10-26 15:40:00,22.53,22.53,22.51,22.52,701361.8677042802,2.2984,2.2984,2.2964,2.2974,701361.8677
2007-10-26 15:45:00,22.52,22.52,22.5,22.5,755188.0674448768,2.2974,2.2974,2.2954,2.2954,755188.0674
2007-10-26 15:50:00,22.5,22.51,22.5,22.5,749027.2373540857,2.2954,2.2964,2.2954,2.2954,749027.2374
2007-10-26 15:55:00,22.5,22.53,22.49,22.53,945201.037613489,2.2954,2.2984,2.2944,2.2984,945201.0376
2007-10-29 09:30:00,22.6,22.63,22.53,22.6,497405.9662775616,2.3056,2.3086,2.2984,2.3056,497405.9663
2007-10-29 09:35:00,22.61,22.62,22.57,22.59,301556.42023346305,2.3066,2.3076,2.3025,2.3046,301556.4202
2007-10-29 09:40:00,22.58,22.63,22.56,22.63,225032.4254215305,2.3035,2.3086,2.3015,2.3086,225032.4254
2007-10-29 09:45:00,22.63,22.67,22.61,22.64,319714.6562905318,2.3086,2.3127,2.3066,2.3097,319714.6563
2007-10-29 09:50:00,22.64,22.66,22.58,22.6,208171.2062256809,2.3097,2.3117,2.3035,2.3056,208171.2062
2007-10-29 09:55:00,22.6,22.61,22.57,22.6,258106.35538262,2.3056,2.3066,2.3025,2.3056,258106.3554
2007-10-29 10:00:00,22.6,22.61,22.58,22.59,328793.77431906614,2.3056,2.3066,2.3035,2.3046,328793.7743
2007-10-29 10:05:00,22.59,22.6,22.56,22.57,300907.91180285346,2.3046,2.3056,2.3015,2.3025,300907.9118
2007-10-29 10:10:00,22.57,22.62,22.57,22.6,414072.6329442283,2.3025,2.3076,2.3025,2.3056,414072.6329
2007-10-29 10:15:00,22.6,22.61,22.51,22.52,399481.19325551233,2.3056,2.3066,2.2964,2.2974,399481.1933
2007-10-29 10:20:00,22.52,22.52,22.47,22.47,220168.6121919585,2.2974,2.2974,2.2923,2.2923,220168.6122
2007-10-29 10:25:00,22.47,22.49,22.46,22.46,172827.49675745785,2.2923,2.2944,2.2913,2.2913,172827.4968
2007-10-29 10:30:00,22.46,22.5,22.45,22.49,428664.0726329442,2.2913,2.2954,2.2903,2.2944,428664.0726
2007-10-29 10:35:00,22.49,22.5,22.48,22.48,145914.39688715953,2.2944,2.2954,2.2933,2.2933,145914.3969
2007-10-29 10:40:00,22.48,22.52,22.48,22.51,198767.83398184177,2.2933,2.2974,2.2933,2.2964,198767.834
2007-10-29 10:45:00,22.51,22.53,22.49,22.52,141699.09208819715,2.2964,2.2984,2.2944,2.2974,141699.0921
2007-10-29 10:50:00,22.52,22.52,22.45,22.47,165369.6498054475,2.2974,2.2974,2.2903,2.2923,165369.6498
2007-10-29 10:55:00,22.47,22.5,22.46,22.5,81387.80804150454,2.2923,2.2954,2.2913,2.2954,81387.808
2007-10-29 11:00:00,22.5,22.54,22.49,22.53,177042.80155642025,2.2954,2.2995,2.2944,2.2984,177042.8016
2007-10-29 11:05:00,22.53,22.54,22.53,22.53,141374.83787289236,2.2984,2.2995,2.2984,2.2984,141374.8379
2007-10-29 11:10:00,22.54,22.54,22.49,22.5,222438.39169909208,2.2995,2.2995,2.2944,2.2954,222438.3917
2007-10-29 11:15:00,22.5,22.5,22.47,22.49,339169.90920881974,2.2954,2.2954,2.2923,2.2944,339169.9092
2007-10-29 11:20:00,22.49,22.51,22.49,22.49,250000.0,2.2944,2.2964,2.2944,2.2944,250000.0
2007-10-29 11:25:00,22.49,22.5,22.49,22.49,94033.7224383917,2.2944,2.2954,2.2944,2.2944,94033.7224
2007-10-29 11:30:00,22.49,22.52,22.49,22.51,144941.63424124513,2.2944,2.2974,2.2944,2.2964,144941.6342
2007-10-29 11:35:00,22.51,22.51,22.49,22.49,69714.65629053178,2.2964,2.2964,2.2944,2.2944,69714.6563
2007-10-29 11:40:00,22.49,22.52,22.49,22.52,103761.34889753567,2.2944,2.2974,2.2944,2.2974,103761.3489
2007-10-29 11:45:00,22.52,22.53,22.51,22.52,98573.28145265888,2.2974,2.2984,2.2964,2.2974,98573.2815
2007-10-29 11:50:00,22.52,22.55,22.52,22.55,134889.75356679637,2.2974,2.3005,2.2974,2.3005,134889.7536
2007-10-29 11:55:00,22.55,22.56,22.5,22.5,228599.22178988328,2.3005,2.3015,2.2954,2.2954,228599.2218
2007-10-29 12:00:00,22.5,22.52,22.5,22.51,111219.19584954604,2.2954,2.2974,2.2954,2.2964,111219.1958
2007-10-29 12:05:00,22.52,22.54,22.51,22.52,151102.46433203632,2.2974,2.2995,2.2964,2.2974,151102.4643
2007-10-29 12:10:00,22.52,22.54,22.51,22.52,161154.3450064851,2.2974,2.2995,2.2964,2.2974,161154.345
2007-10-29 12:15:00,22.52,22.53,22.47,22.51,223086.90012970168,2.2974,2.2984,2.2923,2.2964,223086.9001
2007-10-29 12:20:00,22.51,22.52,22.49,22.5,386186.7704280156,2.2964,2.2974,2.2944,2.2954,386186.7704
2007-10-29 12:25:00,22.49,22.5,22.49,22.5,86900.12970168612,2.2944,2.2954,2.2944,2.2954,86900.1297
2007-10-29 12:30:00,22.5,22.5,22.49,22.49,64526.588845655,2.2954,2.2954,2.2944,2.2944,64526.5888
2007-10-29 12:35:00,22.49,22.5,22.46,22.47,154345.0064850843,2.2944,2.2954,2.2913,2.2923,154345.0065
2007-10-29 12:40:00,22.47,22.52,22.47,22.52,95654.9935149157,2.2923,2.2974,2.2923,2.2974,95654.9935
2007-10-29 12:45:00,22.52,22.52,22.51,22.51,98573.28145265888,2.2974,2.2974,2.2964,2.2964,98573.2815
2007-10-29 12:50:00,22.51,22.53,22.5,22.51,90791.18028534373,2.2964,2.2984,2.2954,2.2964,90791.1803
2007-10-29 12:55:00,22.51,22.52,22.5,22.51,133268.48249027238,2.2964,2.2974,2.2954,2.2964,133268.4825
2007-10-29 13:00:00,22.52,22.52,22.49,22.5,100518.80674448768,2.2974,2.2974,2.2944,2.2954,100518.8067
2007-10-29 13:05:00,22.5,22.51,22.49,22.51,83009.07911802853,2.2954,2.2964,2.2944,2.2964,83009.0791
2007-10-29 13:10:00,22.51,22.52,22.5,22.52,76848.24902723735,2.2964,2.2974,2.2954,2.2974,76848.249
2007-10-29 13:15:00,22.51,22.52,22.51,22.52,82360.57068741893,2.2964,2.2974,2.2964,2.2974,82360.5707
2007-10-29 13:20:00,22.52,22.54,22.51,22.54,101815.82360570689,2.2974,2.2995,2.2964,2.2995,101815.8236
2007-10-29 13:25:00,22.54,22.54,22.53,22.54,65175.09727626459,2.2995,2.2995,2.2984,2.2995,65175.0973
2007-10-29 13:30:00,22.54,22.55,22.53,22.54,129377.4319066148,2.2995,2.3005,2.2984,2.2995,129377.4319
2007-10-29 13:35:00,22.54,22.54,22.53,22.54,100843.06095979248,2.2995,2.2995,2.2984,2.2995,100843.061
2007-10-29 13:40:00,22.54,22.55,22.54,22.54,137159.53307392995,2.2995,2.3005,2.2995,2.2995,137159.5331
2007-10-29 13:45:00,22.54,22.55,22.54,22.54,107652.39948119326,2.2995,2.3005,2.2995,2.2995,107652.3995
2007-10-29 13:50:00,22.53,22.54,22.53,22.54,142671.85473411155,2.2984,2.2995,2.2984,2.2995,142671.8547
2007-10-29 13:55:00,22.54,22.54,22.52,22.52,118028.53437094684,2.2995,2.2995,2.2974,2.2974,118028.5344
2007-10-29 14:00:00,22.52,22.54,22.52,22.54,169584.95460440987,2.2974,2.2995,2.2974,2.2995,169584.9546
2007-10-29 14:05:00,22.53,22.54,22.52,22.52,212386.5110246433,2.2984,2.2995,2.2974,2.2974,212386.511
2007-10-29 14:10:00,22.52,22.52,22.5,22.51,157911.8028534371,2.2974,2.2974,2.2954,2.2964,157911.8029
2007-10-29 14:15:00,22.51,22.52,22.5,22.5,118677.04280155642,2.2964,2.2974,2.2954,2.2954,118677.0428
2007-10-29 14:20:00,22.5,22.53,22.5,22.53,167639.42931258108,2.2954,2.2984,2.2954,2.2984,167639.4293
2007-10-29 14:25:00,22.53,22.53,22.5,22.51,191634.2412451362,2.2984,2.2984,2.2954,2.2964,191634.2412
2007-10-29 14:30:00,22.51,22.51,22.5,22.51,193579.76653696492,2.2964,2.2964,2.2954,2.2964,193579.7665
2007-10-29 14:35:00,22.5,22.52,22.5,22.52,157911.8028534371,2.2954,2.2974,2.2954,2.2974,157911.8029
2007-10-29 14:40:00,22.52,22.52,22.51,22.51,132944.22827496758,2.2974,2.2974,2.2964,2.2964,132944.2283
2007-10-29 14:45:00,22.52,22.53,22.51,22.51,195525.29182879376,2.2974,2.2984,2.2964,2.2964,195525.2918
2007-10-29 14:50:00,22.51,22.54,22.51,22.54,130998.70298313878,2.2964,2.2995,2.2964,2.2995,130998.703
2007-10-29 14:55:00,22.54,22.55,22.52,22.54,215953.30739299607,2.2995,2.3005,2.2974,2.2995,215953.3074
2007-10-29 15:00:00,22.54,22.54,22.51,22.51,281452.6588845655,2.2995,2.2995,2.2964,2.2964,281452.6589
2007-10-29 15:05:00,22.52,22.55,22.52,22.53,316796.3683527886,2.2974,2.3005,2.2974,2.2984,316796.3684
2007-10-29 15:10:00,22.53,22.53,22.5,22.51,534370.9468223087,2.2984,2.2984,2.2954,2.2964,534370.9468
2007-10-29 15:15:00,22.51,22.53,22.5,22.52,210116.73151750973,2.2964,2.2984,2.2954,2.2974,210116.7315
2007-10-29 15:20:00,22.52,22.52,22.51,22.51,288586.2516212711,2.2974,2.2974,2.2964,2.2964,288586.2516
2007-10-29 15:25:00,22.51,22.52,22.49,22.5,422827.49675745785,2.2964,2.2974,2.2944,2.2954,422827.4968
2007-10-29 15:30:00,22.5,22.51,22.49,22.51,406614.7859922179,2.2954,2.2964,2.2944,2.2964,406614.786
2007-10-29 15:35:00,22.51,22.52,22.49,22.5,334954.60440985736,2.2964,2.2974,2.2944,2.2954,334954.6044
2007-10-29 15:40:00,22.5,22.51,22.49,22.5,364461.7380025941,2.2954,2.2964,2.2944,2.2954,364461.738
2007-10-29 15:45:00,22.5,22.52,22.5,22.51,545395.5901426718,2.2954,2.2974,2.2954,2.2964,545395.5901
2007-10-29 15:50:00,22.51,22.51,22.49,22.51,597276.2645914397,2.2964,2.2964,2.2944,2.2964,597276.2646
2007-10-29 15:55:00,22.51,22.52,22.49,22.49,851491.5693904021,2.2964,2.2974,2.2944,2.2944,851491.5694
2007-10-30 09:30:00,22.47,22.56,22.44,22.44,605382.6199740596,2.2923,2.3015,2.2893,2.2893,605382.62
2007-10-30 09:35:00,22.45,22.48,22.44,22.45,122243.83916990922,2.2903,2.2933,2.2893,2.2903,122243.8392
2007-10-30 09:40:00,22.45,22.48,22.45,22.45,141050.58365758756,2.2903,2.2933,2.2903,2.2903,141050.5837
2007-10-30 09:45:00,22.45,22.45,22.43,22.45,219195.8495460441,2.2903,2.2903,2.2882,2.2903,219195.8495
2007-10-30 09:50:00,22.45,22.49,22.45,22.47,309338.5214007782,2.2903,2.2944,2.2903,2.2923,309338.5214
2007-10-30 09:55:00,22.47,22.49,22.47,22.49,144617.38002594034,2.2923,2.2944,2.2923,2.2944,144617.38
2007-10-30 10:00:00,22.49,22.53,22.47,22.51,313553.8261997406,2.2944,2.2984,2.2923,2.2964,313553.8262
2007-10-30 10:05:00,22.51,22.53,22.49,22.53,250000.0,2.2964,2.2984,2.2944,2.2984,250000.0
2007-10-30 10:10:00,22.53,22.54,22.51,22.53,243514.91569390404,2.2984,2.2995,2.2964,2.2984,243514.9157
2007-10-30 10:15:00,22.53,22.54,22.52,22.54,117055.77172503243,2.2984,2.2995,2.2974,2.2995,117055.7717
2007-10-30 10:20:00,22.53,22.54,22.49,22.53,327172.5032425421,2.2984,2.2995,2.2944,2.2984,327172.5032
2007-10-30 10:25:00,22.53,22.57,22.53,22.57,240596.62775616083,2.2984,2.3025,2.2984,2.3025,240596.6278
2007-10-30 10:30:00,22.57,22.58,22.56,22.57,230220.4928664073,2.3025,2.3035,2.3015,2.3025,230220.4929
2007-10-30 10:35:00,22.57,22.57,22.56,22.57,237678.33981841765,2.3025,2.3025,2.3015,2.3025,237678.3398
2007-10-30 10:40:00,22.57,22.57,22.56,22.57,148184.17639429314,2.3025,2.3025,2.3015,2.3025,148184.1764
2007-10-30 10:45:00,22.56,22.57,22.52,22.53,188067.4448767834,2.3015,2.3025,2.2974,2.2984,188067.4449
2007-10-30 10:50:00,22.53,22.57,22.52,22.56,101167.31517509728,2.2984,2.3025,2.2974,2.3015,101167.3152
2007-10-30 10:55:00,22.57,22.57,22.56,22.57,62256.8093385214,2.3025,2.3025,2.3015,2.3025,62256.8093
2007-10-30 11:00:00,22.57,22.57,22.56,22.57,90791.18028534373,2.3025,2.3025,2.3015,2.3025,90791.1803
2007-10-30 11:05:00,22.57,22.57,22.52,22.52,205577.17250324256,2.3025,2.3025,2.2974,2.2974,205577.1725
2007-10-30 11:10:00,22.52,22.56,22.5,22.5,172503.24254215305,2.2974,2.3015,2.2954,2.2954,172503.2425
2007-10-30 11:15:00,22.5,22.51,22.48,22.5,776264.5914396887,2.2954,2.2964,2.2933,2.2954,776264.5914
2007-10-30 11:20:00,22.5,22.51,22.5,22.51,104409.85732814528,2.2954,2.2964,2.2954,2.2964,104409.8573
2007-10-30 11:25:00,22.51,22.51,22.49,22.49,105382.61997405966,2.2964,2.2964,2.2944,2.2944,105382.62
2007-10-30 11:30:00,22.49,22.51,22.47,22.49,164396.88715953307,2.2944,2.2964,2.2923,2.2944,164396.8872
2007-10-30 11:35:00,22.49,22.51,22.49,22.49,120298.3138780804,2.2944,2.2964,2.2944,2.2944,120298.3139
2007-10-30 11:40:00,22.49,22.5,22.48,22.5,87224.38391699092,2.2944,2.2954,2.2933,2.2954,87224.3839
2007-10-30 11:45:00,22.5,22.52,22.49,22.51,82684.82490272373,2.2954,2.2974,2.2944,2.2964,82684.8249
2007-10-30 11:50:00,22.51,22.54,22.5,22.52,209143.9688715953,2.2964,2.2995,2.2954,2.2974,209143.9689
2007-10-30 11:55:00,22.52,22.53,22.52,22.53,156939.0402075227,2.2974,2.2984,2.2974,2.2984,156939.0402
2007-10-30 12:00:00,22.53,22.53,22.49,22.51,118028.53437094684,2.2984,2.2984,2.2944,2.2964,118028.5344
2007-10-30 12:05:00,22.51,22.51,22.49,22.51,101167.31517509728,2.2964,2.2964,2.2944,2.2964,101167.3152
2007-10-30 12:10:00,22.5,22.53,22.49,22.52,94682.2308690013,2.2954,2.2984,2.2944,2.2974,94682.2309
2007-10-30 12:15:00,22.52,22.53,22.52,22.52,85927.36705577173,2.2974,2.2984,2.2974,2.2974,85927.3671
2007-10-30 12:20:00,22.52,22.53,22.51,22.52,95006.4850843061,2.2974,2.2984,2.2964,2.2974,95006.4851
2007-10-30 12:25:00,22.53,22.53,22.52,22.53,79766.53696498055,2.2984,2.2984,2.2974,2.2984,79766.537
2007-10-30 12:30:00,22.53,22.55,22.52,22.55,78469.52010376134,2.2984,2.3005,2.2974,2.3005,78469.5201
2007-10-30 12:35:00,22.55,22.56,22.52,22.52,131971.4656290532,2.3005,2.3015,2.2974,2.2974,131971.4656
2007-10-30 12:40:00,22.52,22.53,22.51,22.53,107003.89105058364,2.2974,2.2984,2.2964,2.2984,107003.8911
2007-10-30 12:45:00,22.52,22.53,22.52,22.53,83657.58754863814,2.2974,2.2984,2.2974,2.2984,83657.5875
2007-10-30 12:50:00,22.53,22.56,22.53,22.56,43125.81063553826,2.2984,2.3015,2.2984,2.3015,43125.8106
2007-10-30 12:55:00,22.56,22.56,22.55,22.56,57717.250324254215,2.3015,2.3015,2.3005,2.3015,57717.2503
2007-10-30 13:00:00,22.56,22.56,22.53,22.53,97276.26459143969,2.3015,2.3015,2.2984,2.2984,97276.2646
2007-10-30 13:05:00,22.53,22.54,22.52,22.53,112516.21271076523,2.2984,2.2995,2.2974,2.2984,112516.2127
2007-10-30 13:10:00,22.53,22.54,22.52,22.53,177042.80155642025,2.2984,2.2995,2.2974,2.2984,177042.8016
2007-10-30 13:15:00,22.53,22.55,22.53,22.53,153047.9896238651,2.2984,2.3005,2.2984,2.2984,153047.9896
2007-10-30 13:20:00,22.53,22.53,22.52,22.52,46044.09857328145,2.2984,2.2984,2.2974,2.2974,46044.0986
2007-10-30 13:25:00,22.52,22.53,22.51,22.52,52853.43709468223,2.2974,2.2984,2.2964,2.2974,52853.4371
2007-10-30 13:30:00,22.52,22.52,22.48,22.48,112516.21271076523,2.2974,2.2974,2.2933,2.2933,112516.2127
2007-10-30 13:35:00,22.48,22.5,22.47,22.5,183527.8858625162,2.2933,2.2954,2.2923,2.2954,183527.8859
2007-10-30 13:40:00,22.5,22.5,22.49,22.49,215629.05317769133,2.2954,2.2954,2.2944,2.2944,215629.0532
2007-10-30 13:45:00,22.5,22.51,22.49,22.51,98573.28145265888,2.2954,2.2964,2.2944,2.2964,98573.2815
2007-10-30 13:50:00,22.51,22.52,22.51,22.51,66796.36835278859,2.2964,2.2974,2.2964,2.2964,66796.3684
2007-10-30 13:55:00,22.51,22.52,22.49,22.5,85603.11284046693,2.2964,2.2974,2.2944,2.2954,85603.1128
2007-10-30 14:00:00,22.5,22.51,22.49,22.5,81387.80804150454,2.2954,2.2964,2.2944,2.2954,81387.808
2007-10-30 14:05:00,22.5,22.51,22.5,22.51,43450.06485084306,2.2954,2.2964,2.2954,2.2964,43450.0649
2007-10-30 14:10:00,22.51,22.51,22.48,22.49,109597.92477302204,2.2964,2.2964,2.2933,2.2944,109597.9248
2007-10-30 14:15:00,22.49,22.5,22.47,22.48,146887.15953307392,2.2944,2.2954,2.2923,2.2933,146887.1595
2007-10-30 14:20:00,22.48,22.49,22.48,22.48,118028.53437094684,2.2933,2.2944,2.2933,2.2933,118028.5344
2007-10-30 14:25:00,22.48,22.5,22.48,22.49,83981.84176394294,2.2933,2.2954,2.2933,2.2944,83981.8418
2007-10-30 14:30:00,22.49,22.5,22.47,22.49,118677.04280155642,2.2944,2.2954,2.2923,2.2944,118677.0428
2007-10-30 14:35:00,22.49,22.5,22.48,22.5,121271.0765239948,2.2944,2.2954,2.2933,2.2954,121271.0765
2007-10-30 14:40:00,22.5,22.5,22.49,22.49,69714.65629053178,2.2954,2.2954,2.2944,2.2944,69714.6563
2007-10-30 14:45:00,22.49,22.5,22.49,22.5,43125.81063553826,2.2944,2.2954,2.2944,2.2954,43125.8106
2007-10-30 14:50:00,22.5,22.52,22.5,22.51,145590.14267185473,2.2954,2.2974,2.2954,2.2964,145590.1427
2007-10-30 14:55:00,22.51,22.52,22.49,22.49,137483.78728923475,2.2964,2.2974,2.2944,2.2944,137483.7873
2007-10-30 15:00:00,22.49,22.51,22.49,22.49,283722.4383916991,2.2944,2.2964,2.2944,2.2944,283722.4384
2007-10-30 15:05:00,22.49,22.5,22.49,22.49,55771.72503242542,2.2944,2.2954,2.2944,2.2944,55771.725
2007-10-30 15:10:00,22.49,22.49,22.47,22.49,134565.49935149157,2.2944,2.2944,2.2923,2.2944,134565.4994
2007-10-30 15:15:00,22.49,22.51,22.49,22.5,103112.84046692608,2.2944,2.2964,2.2944,2.2954,103112.8405
2007-10-30 15:20:00,22.5,22.5,22.49,22.49,134241.24513618677,2.2954,2.2954,2.2944,2.2944,134241.2451
2007-10-30 15:25:00,22.49,22.49,22.47,22.47,270103.76134889753,2.2944,2.2944,2.2923,2.2923,270103.7613
2007-10-30 15:30:00,22.47,22.49,22.47,22.49,262645.9143968872,2.2923,2.2944,2.2923,2.2944,262645.9144
2007-10-30 15:35:00,22.49,22.5,22.48,22.5,401750.9727626459,2.2944,2.2954,2.2933,2.2954,401750.9728
2007-10-30 15:40:00,22.5,22.5,22.47,22.47,535343.7094682232,2.2954,2.2954,2.2923,2.2923,535343.7095
2007-10-30 15:45:00,22.47,22.47,22.45,22.46,409533.0739299611,2.2923,2.2923,2.2903,2.2913,409533.0739
2007-10-30 15:50:00,22.46,22.46,22.44,22.45,386835.2788586252,2.2913,2.2913,2.2893,2.2903,386835.2789
2007-10-30 15:55:00,22.45,22.45,22.42,22.45,839169.9092088197,2.2903,2.2903,2.2872,2.2903,839169.9092
2007-10-31 09:30:00,22.47,22.51,22.44,22.46,464332.0363164721,2.2923,2.2964,2.2893,2.2913,464332.0363
2007-10-31 09:35:00,22.46,22.51,22.46,22.48,639105.0583657587,2.2913,2.2964,2.2913,2.2933,639105.0584
2007-10-31 09:40:00,22.48,22.49,22.44,22.48,314850.84306095977,2.2933,2.2944,2.2893,2.2933,314850.8431
2007-10-31 09:45:00,22.48,22.51,22.48,22.49,275940.3372243839,2.2933,2.2964,2.2933,2.2944,275940.3372
2007-10-31 09:50:00,22.49,22.52,22.49,22.51,226329.4422827497,2.2944,2.2974,2.2944,2.2964,226329.4423
2007-10-31 09:55:00,22.51,22.51,22.5,22.51,149805.44747081713,2.2964,2.2964,2.2954,2.2964,149805.4475
2007-10-31 10:00:00,22.51,22.51,22.49,22.5,201037.61348897536,2.2964,2.2964,2.2944,2.2954,201037.6135
2007-10-31 10:05:00,22.5,22.51,22.5,22.5,170881.97146562906,2.2954,2.2964,2.2954,2.2954,170881.9715
2007-10-31 10:10:00,22.5,22.51,22.5,22.51,242217.8988326848,2.2954,2.2964,2.2954,2.2964,242217.8988
2007-10-31 10:15:00,22.51,22.53,22.5,22.5,201037.61348897536,2.2964,2.2984,2.2954,2.2954,201037.6135
2007-10-31 10:20:00,22.5,22.52,22.5,22.51,299935.14915693906,2.2954,2.2974,2.2954,2.2964,299935.1492
2007-10-31 10:25:00,22.51,22.53,22.51,22.52,167963.68352788588,2.2964,2.2984,2.2964,2.2974,167963.6835
2007-10-31 10:30:00,22.53,22.53,22.5,22.5,193579.76653696492,2.2984,2.2984,2.2954,2.2954,193579.7665
2007-10-31 10:35:00,22.5,22.54,22.5,22.53,248054.4747081712,2.2954,2.2995,2.2954,2.2984,248054.4747
2007-10-31 10:40:00,22.53,22.56,22.52,22.55,226329.4422827497,2.2984,2.3015,2.2974,2.3005,226329.4423
2007-10-31 10:45:00,22.55,22.56,22.51,22.51,172503.24254215305,2.3005,2.3015,2.2964,2.2964,172503.2425
2007-10-31 10:50:00,22.51,22.53,22.51,22.51,254863.813229572,2.2964,2.2984,2.2964,2.2964,254863.8132
2007-10-31 10:55:00,22.51,22.53,22.51,22.52,104734.11154345008,2.2964,2.2984,2.2964,2.2974,104734.1115
2007-10-31 11:00:00,22.51,22.53,22.51,22.53,147859.92217898832,2.2964,2.2984,2.2964,2.2984,147859.9222
2007-10-31 11:05:00,22.53,22.54,22.53,22.53,96303.50194552528,2.2984,2.2995,2.2984,2.2984,96303.5019
2007-10-31 11:10:00,22.53,22.53,22.51,22.52,141699.09208819715,2.2984,2.2984,2.2964,2.2974,141699.0921
2007-10-31 11:15:00,22.52,22.52,22.5,22.5,137483.78728923475,2.2974,2.2974,2.2954,2.2954,137483.7873
2007-10-31 11:20:00,22.51,22.52,22.5,22.52,99221.78988326847,2.2964,2.2974,2.2954,2.2974,99221.7899
2007-10-31 11:25:00,22.52,22.52,22.5,22.5,89494.16342412452,2.2974,2.2974,2.2954,2.2954,89494.1634
2007-10-31 11:30:00,22.5,22.51,22.49,22.5,124837.8728923476,2.2954,2.2964,2.2944,2.2954,124837.8729
2007-10-31 11:35:00,22.5,22.5,22.48,22.48,109922.17898832684,2.2954,2.2954,2.2933,2.2933,109922.179
2007-10-31 11:40:00,22.48,22.49,22.46,22.46,174773.02204928664,2.2933,2.2944,2.2913,2.2913,174773.022
2007-10-31 11:45:00,22.47,22.49,22.45,22.47,178339.81841763944,2.2923,2.2944,2.2903,2.2923,178339.8184
2007-10-31 11:50:00,22.47,22.48,22.46,22.48,711738.0025940337,2.2923,2.2933,2.2913,2.2933,711738.0026
2007-10-31 11:55:00,22.48,22.49,22.46,22.47,137483.78728923475,2.2933,2.2944,2.2913,2.2923,137483.7873
2007-10-31 12:00:00,22.47,22.5,22.47,22.49,166018.15823605706,2.2923,2.2954,2.2923,2.2944,166018.1582
2007-10-31 12:05:00,22.49,22.51,22.49,22.5,104734.11154345008,2.2944,2.2964,2.2944,2.2954,104734.1115
2007-10-31 12:10:00,22.5,22.52,22.5,22.51,199740.59662775617,2.2954,2.2974,2.2954,2.2964,199740.5966
2007-10-31 12:15:00,22.51,22.51,22.47,22.48,108625.16212710766,2.2964,2.2964,2.2923,2.2933,108625.1621
2007-10-31 12:20:00,22.48,22.5,22.48,22.5,78145.26588845655,2.2933,2.2954,2.2933,2.2954,78145.2659
2007-10-31 12:25:00,22.5,22.5,22.47,22.47,93385.21400778212,2.2954,2.2954,2.2923,2.2923,93385.214
2007-10-31 12:30:00,22.48,22.49,22.48,22.48,81387.80804150454,2.2933,2.2944,2.2933,2.2933,81387.808
2007-10-31 12:35:00,22.48,22.49,22.47,22.48,50259.40337224384,2.2933,2.2944,2.2923,2.2933,50259.4034
2007-10-31 12:40:00,22.48,22.49,22.48,22.48,18158.23605706874,2.2933,2.2944,2.2933,2.2933,18158.2361
2007-10-31 12:45:00,22.48,22.49,22.47,22.47,87548.63813229572,2.2933,2.2944,2.2923,2.2923,87548.6381
2007-10-31 12:50:00,22.47,22.47,22.46,22.46,63553.8261997406,2.2923,2.2923,2.2913,2.2913,63553.8262
2007-10-31 12:55:00,22.47,22.48,22.46,22.48,127107.6523994812,2.2923,2.2933,2.2913,2.2933,127107.6524
2007-10-31 13:00:00,22.48,22.49,22.48,22.49,174773.02204928664,2.2933,2.2944,2.2933,2.2944,174773.022
2007-10-31 13:05:00,22.49,22.5,22.49,22.49,97276.26459143969,2.2944,2.2954,2.2944,2.2944,97276.2646
2007-10-31 13:10:00,22.49,22.51,22.49,22.51,160830.0907911803,2.2944,2.2964,2.2944,2.2964,160830.0908
2007-10-31 13:15:00,22.5,22.52,22.5,22.51,104734.11154345008,2.2954,2.2974,2.2954,2.2964,104734.1115
2007-10-31 13:20:00,22.51,22.51,22.46,22.49,269455.25291828794,2.2964,2.2964,2.2913,2.2944,269455.2529
2007-10-31 13:25:00,22.49,22.49,22.47,22.47,90142.67185473412,2.2944,2.2944,2.2923,2.2923,90142.6719
2007-10-31 13:30:00,22.47,22.49,22.46,22.48,144293.12581063554,2.2923,2.2944,2.2913,2.2933,144293.1258
2007-10-31 13:35:00,22.48,22.5,22.47,22.47,184500.6485084306,2.2933,2.2954,2.2923,2.2923,184500.6485
2007-10-31 13:40:00,22.48,22.5,22.47,22.49,113164.72114137484,2.2933,2.2954,2.2923,2.2944,113164.7211
2007-10-31 13:45:00,22.49,22.49,22.48,22.48,206225.68093385216,2.2944,2.2944,2.2933,2.2933,206225.6809
2007-10-31 13:50:00,22.48,22.49,22.47,22.47,186446.17380025945,2.2933,2.2944,2.2923,2.2923,186446.1738
2007-10-31 13:55:00,22.48,22.49,22.47,22.47,261348.897535668,2.2933,2.2944,2.2923,2.2923,261348.8975
2007-10-31 14:00:00,22.47,22.47,22.46,22.46,172503.24254215305,2.2923,2.2923,2.2913,2.2913,172503.2425
2007-10-31 14:05:00,22.46,22.47,22.41,22.46,327172.5032425421,2.2913,2.2923,2.2862,2.2913,327172.5032
2007-10-31 14:10:00,22.46,22.47,22.41,22.44,217574.5784695201,2.2913,2.2923,2.2862,2.2893,217574.5785
2007-10-31 14:15:00,22.44,22.47,22.33,22.42,855058.3657587549,2.2893,2.2923,2.278,2.2872,855058.3658
2007-10-31 14:20:00,22.42,22.43,22.35,22.38,498702.9831387808,2.2872,2.2882,2.2801,2.2831,498702.9831
2007-10-31 14:25:00,22.39,22.46,22.35,22.41,416990.9208819715,2.2842,2.2913,2.2801,2.2862,416990.9209
2007-10-31 14:30:00,22.42,22.45,22.39,22.39,230869.0012970169,2.2872,2.2903,2.2842,2.2842,230869.0013
2007-10-31 14:35:00,22.39,22.41,22.36,22.36,384889.7535667964,2.2842,2.2862,2.2811,2.2811,384889.7536
2007-10-31 14:40:00,22.37,22.45,22.37,22.45,276913.09987029835,2.2821,2.2903,2.2821,2.2903,276913.0999
2007-10-31 14:45:00,22.45,22.48,22.42,22.44,5146562.905317769,2.2903,2.2933,2.2872,2.2893,5146562.9053
2007-10-31 14:50:00,22.44,22.51,22.4,22.5,464007.7821011673,2.2893,2.2964,2.2852,2.2954,464007.7821
2007-10-31 14:55:00,22.5,22.54,22.48,22.5,800583.6575875486,2.2954,2.2995,2.2933,2.2954,800583.6576
2007-10-31 15:00:00,22.5,22.53,22.45,22.5,430285.34370946826,2.2954,2.2984,2.2903,2.2954,430285.3437
2007-10-31 15:05:00,22.5,22.5,22.48,22.49,420233.46303501946,2.2954,2.2954,2.2933,2.2944,420233.463
2007-10-31 15:10:00,22.49,22.5,22.45,22.45,255836.5758754864,2.2944,2.2954,2.2903,2.2903,255836.5759
2007-10-31 15:15:00,22.45,22.48,22.44,22.46,261348.897535668,2.2903,2.2933,2.2893,2.2913,261348.8975
2007-10-31 15:20:00,22.46,22.53,22.41,22.46,428015.5642023346,2.2913,2.2984,2.2862,2.2913,428015.5642
2007-10-31 15:25:00,22.46,22.49,22.45,22.47,291504.53955901426,2.2913,2.2944,2.2903,2.2923,291504.5396
2007-10-31 15:30:00,22.47,22.49,22.45,22.48,594682.2308690014,2.2923,2.2944,2.2903,2.2933,594682.2309
2007-10-31 15:35:00,22.49,22.49,22.44,22.44,608625.1621271076,2.2944,2.2944,2.2893,2.2893,608625.1621
2007-10-31 15:40:00,22.44,22.5,22.44,22.5,633592.7367055772,2.2893,2.2954,2.2893,2.2954,633592.7367
2007-10-31 15:45:00,22.49,22.5,22.46,22.46,566472.1141374838,2.2944,2.2954,2.2913,2.2913,566472.1141
2007-10-31 15:50:00,22.47,22.49,22.46,22.48,840142.6718547342,2.2923,2.2944,2.2913,2.2933,840142.6719
2007-10-31 15:55:00,22.48,22.5,22.48,22.49,1216926.0700389105,2.2933,2.2954,2.2933,2.2944,1216926.07
2007-11-01 09:30:00,22.48,22.51,22.4,22.48,693904.0207522698,2.2933,2.2964,2.2852,2.2933,693904.0208
2007-11-01 09:35:00,22.48,22.48,22.37,22.47,571011.6731517509,2.2933,2.2933,2.2821,2.2923,571011.6732
2007-11-01 09:40:00,22.46,22.47,22.38,22.41,253242.542153048,2.2913,2.2923,2.2831,2.2862,253242.5422
2007-11-01 09:45:00,22.4,22.46,22.36,22.44,268806.74448767834,2.2852,2.2913,2.2811,2.2893,268806.7445
2007-11-01 09:50:00,22.45,22.49,22.44,22.48,356031.1284046693,2.2903,2.2944,2.2893,2.2933,356031.1284
2007-11-01 09:55:00,22.48,22.5,22.48,22.49,402399.4811932555,2.2933,2.2954,2.2933,2.2944,402399.4812
2007-11-01 10:00:00,22.49,22.49,22.42,22.47,524643.3203631648,2.2944,2.2944,2.2872,2.2923,524643.3204
2007-11-01 10:05:00,22.47,22.48,22.43,22.44,415045.3955901427,2.2923,2.2933,2.2882,2.2893,415045.3956
2007-11-01 10:10:00,22.44,22.45,22.37,22.39,523994.8119325551,2.2893,2.2903,2.2821,2.2842,523994.8119
2007-11-01 10:15:00,22.39,22.41,22.37,22.37,210116.73151750973,2.2842,2.2862,2.2821,2.2821,210116.7315
2007-11-01 10:20:00,22.37,22.47,22.36,22.41,404345.0064850843,2.2821,2.2923,2.2811,2.2862,404345.0065
2007-11-01 10:25:00,22.41,22.41,22.39,22.4,176394.29312581063,2.2862,2.2862,2.2842,2.2852,176394.2931
2007-11-01 10:30:00,22.4,22.41,22.37,22.37,240272.37354085603,2.2852,2.2862,2.2821,2.2821,240272.3735
2007-11-01 10:35:00,22.38,22.47,22.37,22.42,229896.23865110247,2.2831,2.2923,2.2821,2.2872,229896.2387
2007-11-01 10:40:00,22.42,22.43,22.4,22.41,280479.8962386511,2.2872,2.2882,2.2852,2.2862,280479.8962
2007-11-01 10:45:00,22.41,22.41,22.35,22.36,203307.3929961089,2.2862,2.2862,2.2801,2.2811,203307.393
2007-11-01 10:50:00,22.36,22.38,22.34,22.35,182555.12321660185,2.2811,2.2831,2.2791,2.2801,182555.1232
2007-11-01 10:55:00,22.35,22.38,22.34,22.35,214980.54474708173,2.2801,2.2831,2.2791,2.2801,214980.5447
2007-11-01 11:00:00,22.36,22.38,22.34,22.37,242217.8988326848,2.2811,2.2831,2.2791,2.2821,242217.8988
2007-11-01 11:05:00,22.37,22.41,22.36,22.41,228923.47600518807,2.2821,2.2862,2.2811,2.2862,228923.476
2007-11-01 11:10:00,22.4,22.43,22.4,22.43,133592.73670557718,2.2852,2.2882,2.2852,2.2882,133592.7367
2007-11-01 11:15:00,22.43,22.45,22.41,22.43,238975.35667963684,2.2882,2.2903,2.2862,2.2882,238975.3567
2007-11-01 11:20:00,22.43,22.45,22.41,22.42,140402.07522697796,2.2882,2.2903,2.2862,2.2872,140402.0752
2007-11-01 11:25:00,22.42,22.44,22.42,22.44,179961.08949416343,2.2872,2.2893,2.2872,2.2893,179961.0895
2007-11-01 11:30:00,22.44,22.44,22.38,22.4,209468.2230869001,2.2893,2.2893,2.2831,2.2852,209468.2231
2007-11-01 11:35:00,22.4,22.4,22.37,22.4,235732.8145265889,2.2852,2.2852,2.2821,2.2852,235732.8145
2007-11-01 11:40:00,22.39,22.43,22.37,22.39,301232.16601815826,2.2842,2.2882,2.2821,2.2842,301232.166
2007-11-01 11:45:00,22.39,22.41,22.37,22.4,123216.6018158236,2.2842,2.2862,2.2821,2.2852,123216.6018
2007-11-01 11:50:00,22.4,22.4,22.38,22.38,154669.2607003891,2.2852,2.2852,2.2831,2.2831,154669.2607
2007-11-01 11:55:00,22.38,22.42,22.37,22.42,356031.1284046693,2.2831,2.2872,2.2821,2.2872,356031.1284
2007-11-01 12:00:00,22.42,22.44,22.41,22.44,111867.70428015564,2.2872,2.2893,2.2862,2.2893,111867.7043
2007-11-01 12:05:00,22.44,22.45,22.41,22.41,270103.76134889753,2.2893,2.2903,2.2862,2.2862,270103.7613
2007-11-01 12:10:00,22.41,22.43,22.41,22.41,89494.16342412452,2.2862,2.2882,2.2862,2.2862,89494.1634
2007-11-01 12:15:00,22.41,22.42,22.4,22.42,82036.31647211414,2.2862,2.2872,2.2852,2.2872,82036.3165
2007-11-01 12:20:00,22.42,22.44,22.42,22.42,187743.1906614786,2.2872,2.2893,2.2872,2.2872,187743.1907
2007-11-01 12:25:00,22.42,22.42,22.38,22.38,133268.48249027238,2.2872,2.2872,2.2831,2.2831,133268.4825
2007-11-01 12:30:00,22.38,22.4,22.37,22.38,130674.44876783398,2.2831,2.2852,2.2821,2.2831,130674.4488
2007-11-01 12:35:00,22.38,22.41,22.37,22.4,189364.4617380026,2.2831,2.2862,2.2821,2.2852,189364.4617
2007-11-01 12:40:00,22.4,22.4,22.34,22.37,174773.02204928664,2.2852,2.2852,2.2791,2.2821,174773.022
2007-11-01 12:45:00,22.36,22.37,22.33,22.37,262970.168612192,2.2811,2.2821,2.278,2.2821,262970.1686
2007-11-01 12:50:00,22.37,22.41,22.37,22.4,132295.71984435798,2.2821,2.2862,2.2821,2.2852,132295.7198
2007-11-01 12:55:00,22.4,22.4,22.37,22.4,61932.5551232166,2.2852,2.2852,2.2821,2.2852,61932.5551
2007-11-01 13:00:00,22.4,22.4,22.37,22.37,117055.77172503243,2.2852,2.2852,2.2821,2.2821,117055.7717
2007-11-01 13:05:00,22.37,22.41,22.37,22.39,128404.6692607004,2.2821,2.2862,2.2821,2.2842,128404.6693
2007-11-01 13:10:00,22.39,22.4,22.38,22.38,87872.89234760051,2.2842,2.2852,2.2831,2.2831,87872.8923
2007-11-01 13:15:00,22.38,22.41,22.38,22.4,63553.8261997406,2.2831,2.2862,2.2831,2.2852,63553.8262
2007-11-01 13:20:00,22.4,22.41,22.37,22.38,100194.55252918288,2.2852,2.2862,2.2821,2.2831,100194.5525
2007-11-01 13:25:00,22.37,22.37,22.34,22.34,186770.42801556425,2.2821,2.2821,2.2791,2.2791,186770.428
2007-11-01 13:30:00,22.34,22.36,22.31,22.31,231193.2555123217,2.2791,2.2811,2.276,2.276,231193.2555
2007-11-01 13:35:00,22.32,22.34,22.31,22.32,141699.09208819715,2.277,2.2791,2.276,2.277,141699.0921
2007-11-01 13:40:00,22.33,22.34,22.28,22.28,303826.19974059664,2.278,2.2791,2.2729,2.2729,303826.1997
2007-11-01 13:45:00,22.28,22.29,22.26,22.26,417963.6835278859,2.2729,2.274,2.2709,2.2709,417963.6835
2007-11-01 13:50:00,22.26,22.27,22.24,22.24,430933.85214007786,2.2709,2.2719,2.2689,2.2689,430933.8521
2007-11-01 13:55:00,22.24,22.25,22.22,22.23,395914.3968871596,2.2689,2.2699,2.2668,2.2678,395914.3969
2007-11-01 14:00:00,22.23,22.25,22.23,22.24,210765.23994811933,2.2678,2.2699,2.2678,2.2689,210765.2399
2007-11-01 14:05:00,22.25,22.27,22.24,22.26,236381.32295719848,2.2699,2.2719,2.2689,2.2709,236381.323
2007-11-01 14:10:00,22.26,22.27,22.25,22.27,159533.0739299611,2.2709,2.2719,2.2699,2.2719,159533.0739
2007-11-01 14:15:00,22.27,22.27,22.23,22.24,199740.59662775617,2.2719,2.2719,2.2678,2.2689,199740.5966
2007-11-01 14:20:00,22.24,22.26,22.22,22.25,250000.0,2.2689,2.2709,2.2668,2.2699,250000.0
2007-11-01 14:25:00,22.25,22.25,22.22,22.22,270103.76134889753,2.2699,2.2699,2.2668,2.2668,270103.7613
2007-11-01 14:30:00,22.23,22.24,22.22,22.23,139105.05836575877,2.2678,2.2689,2.2668,2.2678,139105.0584
2007-11-01 14:35:00,22.23,22.26,22.23,22.25,232490.27237354085,2.2678,2.2709,2.2678,2.2699,232490.2724
2007-11-01 14:40:00,22.25,22.28,22.24,22.27,246108.9494163424,2.2699,2.2729,2.2689,2.2719,246108.9494
2007-11-01 14:45:00,22.27,22.3,22.27,22.29,422503.24254215305,2.2719,2.275,2.2719,2.274,422503.2425
2007-11-01 14:50:00,22.29,22.3,22.27,22.28,239948.11932555123,2.274,2.275,2.2719,2.2729,239948.1193
2007-11-01 14:55:00,22.28,22.29,22.25,22.28,245136.18677042803,2.2729,2.274,2.2699,2.2729,245136.1868
2007-11-01 15:00:00,22.28,22.28,22.24,22.25,358625.1621271077,2.2729,2.2729,2.2689,2.2699,358625.1621
2007-11-01 15:05:00,22.25,22.28,22.24,22.27,246108.9494163424,2.2699,2.2729,2.2689,2.2719,246108.9494
2007-11-01 15:10:00,22.27,22.28,22.23,22.23,382295.719844358,2.2719,2.2729,2.2678,2.2678,382295.7198
2007-11-01 15:15:00,22.23,22.24,22.2,22.2,515239.9481193256,2.2678,2.2689,2.2648,2.2648,515239.9481
2007-11-01 15:20:00,22.2,22.21,22.12,22.16,833981.841763943,2.2648,2.2658,2.2566,2.2607,833981.8418
2007-11-01 15:25:00,22.16,22.17,22.12,22.13,694228.2749675746,2.2607,2.2617,2.2566,2.2576,694228.275
2007-11-01 15:30:00,22.13,22.2,22.12,22.18,595654.9935149157,2.2576,2.2648,2.2566,2.2627,595654.9935
2007-11-01 15:35:00,22.17,22.24,22.17,22.22,646562.9053177692,2.2617,2.2689,2.2617,2.2668,646562.9053
2007-11-01 15:40:00,22.22,22.25,22.22,22.25,618028.5343709468,2.2668,2.2699,2.2668,2.2699,618028.5344
2007-11-01 15:45:00,22.25,22.25,22.18,22.2,734435.7976653697,2.2699,2.2699,2.2627,2.2648,734435.7977
2007-11-01 15:50:00,22.2,22.2,22.13,22.18,1245136.186770428,2.2648,2.2648,2.2576,2.2627,1245136.1868
2007-11-01 15:55:00,22.18,22.19,22.14,22.16,1057392.9961089494,2.2627,2.2638,2.2587,2.2607,1057392.9961
2007-11-02 09:30:00,22.24,22.32,22.18,22.19,614461.7380025941,2.2689,2.277,2.2627,2.2638,614461.738
2007-11-02 09:35:00,22.19,22.19,22.15,22.16,525616.0830090791,2.2638,2.2638,2.2597,2.2607,525616.083
2007-11-02 09:40:00,22.16,22.19,22.15,22.18,399805.44747081713,2.2607,2.2638,2.2597,2.2627,399805.4475
2007-11-02 09:45:00,22.18,22.18,22.14,22.18,750972.7626459145,2.2627,2.2627,2.2587,2.2627,750972.7626
2007-11-02 09:50:00,22.18,22.19,22.14,22.14,634889.7535667964,2.2627,2.2638,2.2587,2.2587,634889.7536
2007-11-02 09:55:00,22.14,22.17,22.13,22.15,486705.5771725033,2.2587,2.2617,2.2576,2.2597,486705.5772
2007-11-02 10:00:00,22.15,22.19,22.14,22.14,335603.11284046696,2.2597,2.2638,2.2587,2.2587,335603.1128
2007-11-02 10:05:00,22.14,22.21,22.13,22.2,648832.6848249028,2.2587,2.2658,2.2576,2.2648,648832.6848
2007-11-02 10:10:00,22.2,22.28,22.2,22.27,394293.1258106356,2.2648,2.2729,2.2648,2.2719,394293.1258
2007-11-02 10:15:00,22.27,22.3,22.22,22.25,392347.6005188068,2.2719,2.275,2.2668,2.2699,392347.6005
2007-11-02 10:20:00,22.25,22.38,22.23,22.37,636186.7704280156,2.2699,2.2831,2.2678,2.2821,636186.7704
2007-11-02 10:25:00,22.38,22.42,22.37,22.41,445201.03761348897,2.2831,2.2872,2.2821,2.2862,445201.0376
2007-11-02 10:30:00,22.41,22.42,22.39,22.41,359273.67055771727,2.2862,2.2872,2.2842,2.2862,359273.6706
2007-11-02 10:35:00,22.41,22.43,22.37,22.39,764915.6939040208,2.2862,2.2882,2.2821,2.2842,764915.6939
2007-11-02 10:40:00,22.39,22.39,22.31,22.34,336251.6212710765,2.2842,2.2842,2.276,2.2791,336251.6213
2007-11-02 10:45:00,22.34,22.38,22.31,22.33,397211.4137483788,2.2791,2.2831,2.276,2.278,397211.4137
2007-11-02 10:50:00,22.33,22.36,22.32,22.35,349870.29831387807,2.278,2.2811,2.277,2.2801,349870.2983
2007-11-02 10:55:00,22.35,22.38,22.35,22.35,248054.4747081712,2.2801,2.2831,2.2801,2.2801,248054.4747
2007-11-02 11:00:00,22.35,22.36,22.31,22.33,233787.28923476007,2.2801,2.2811,2.276,2.278,233787.2892
2007-11-02 11:05:00,22.33,22.33,22.27,22.27,173476.00518806744,2.278,2.278,2.2719,2.2719,173476.0052
2007-11-02 11:10:00,22.27,22.28,22.25,22.27,184500.6485084306,2.2719,2.2729,2.2699,2.2719,184500.6485
2007-11-02 11:15:00,22.27,22.3,22.24,22.25,126783.3981841764,2.2719,2.275,2.2689,2.2699,126783.3982
2007-11-02 11:20:00,22.25,22.25,22.2,22.23,256160.8300907912,2.2699,2.2699,2.2648,2.2678,256160.8301
2007-11-02 11:25:00,22.23,22.23,22.18,22.2,307068.7418936446,2.2678,2.2678,2.2627,2.2648,307068.7419
2007-11-02 11:30:00,22.2,22.23,22.19,22.22,144293.12581063554,2.2648,2.2678,2.2638,2.2668,144293.1258
2007-11-02 11:35:00,22.22,22.22,22.16,22.16,316796.3683527886,2.2668,2.2668,2.2607,2.2607,316796.3684
2007-11-02 11:40:00,22.16,22.19,22.13,22.19,240596.62775616083,2.2607,2.2638,2.2576,2.2638,240596.6278
2007-11-02 11:45:00,22.19,22.22,22.19,22.2,180933.85214007783,2.2638,2.2668,2.2638,2.2648,180933.8521
2007-11-02 11:50:00,22.2,22.24,22.19,22.22,248054.4747081712,2.2648,2.2689,2.2638,2.2668,248054.4747
2007-11-02 11:55:00,22.22,22.24,22.2,22.23,222438.39169909208,2.2668,2.2689,2.2648,2.2678,222438.3917
2007-11-02 12:00:00,22.23,22.25,22.2,22.24,168936.44617380027,2.2678,2.2699,2.2648,2.2689,168936.4462
2007-11-02 12:05:00,22.25,22.26,22.23,22.25,258430.6095979248,2.2699,2.2709,2.2678,2.2699,258430.6096
2007-11-02 12:10:00,22.25,22.3,22.25,22.28,210440.98573281453,2.2699,2.275,2.2699,2.2729,210440.9857
2007-11-02 12:15:00,22.28,22.29,22.27,22.28,158560.3112840467,2.2729,2.274,2.2719,2.2729,158560.3113
2007-11-02 12:20:00,22.28,22.33,22.28,22.32,194552.52918287937,2.2729,2.278,2.2729,2.277,194552.5292
2007-11-02 12:25:00,22.32,22.32,22.28,22.32,157263.2944228275,2.277,2.277,2.2729,2.277,157263.2944
2007-11-02 12:30:00,22.32,22.33,22.26,22.26,177367.05577172505,2.277,2.278,2.2709,2.2709,177367.0558
2007-11-02 12:35:00,22.26,22.28,22.2,22.25,254863.813229572,2.2709,2.2729,2.2648,2.2699,254863.8132
2007-11-02 12:40:00,22.25,22.33,22.24,22.3,227626.45914396888,2.2699,2.278,2.2689,2.275,227626.4591
2007-11-02 12:45:00,22.3,22.34,22.26,22.26,183852.140077821,2.275,2.2791,2.2709,2.2709,183852.1401
2007-11-02 12:50:00,22.26,22.28,22.23,22.23,153047.9896238651,2.2709,2.2729,2.2678,2.2678,153047.9896
2007-11-02 12:55:00,22.23,22.24,22.18,22.19,176718.54734111545,2.2678,2.2689,2.2627,2.2638,176718.5473
2007-11-02 13:00:00,22.2,22.29,22.19,22.28,354734.1115434501,2.2648,2.274,2.2638,2.2729,354734.1115
2007-11-02 13:05:00,22.28,22.3,22.27,22.28,197470.81712062252,2.2729,2.275,2.2719,2.2729,197470.8171
2007-11-02 13:10:00,22.27,22.29,22.26,22.26,130674.44876783398,2.2719,2.274,2.2709,2.2709,130674.4488
2007-11-02 13:15:00,22.26,22.27,22.25,22.26,298638.1322957199,2.2709,2.2719,2.2699,2.2709,298638.1323
2007-11-02 13:20:00,22.26,22.29,22.25,22.26,215304.79896238653,2.2709,2.274,2.2699,2.2709,215304.799
2007-11-02 13:25:00,22.26,22.3,22.25,22.29,254863.813229572,2.2709,2.275,2.2699,2.274,254863.8132
2007-11-02 13:30:00,22.29,22.3,22.27,22.28,223411.15434500648,2.274,2.275,2.2719,2.2729,223411.1543
2007-11-02 13:35:00,22.28,22.28,22.26,22.28,114137.48378728924,2.2729,2.2729,2.2709,2.2729,114137.4838
2007-11-02 13:40:00,22.28,22.28,22.21,22.22,138780.80415045397,2.2729,2.2729,2.2658,2.2668,138780.8042
2007-11-02 13:45:00,22.22,22.24,22.21,22.22,135538.26199740596,2.2668,2.2689,2.2658,2.2668,135538.262
2007-11-02 13:50:00,22.23,22.28,22.22,22.27,149481.1932555123,2.2678,2.2729,2.2668,2.2719,149481.1933
2007-11-02 13:55:00,22.26,22.27,22.23,22.24,104085.60311284049,2.2709,2.2719,2.2678,2.2689,104085.6031
2007-11-02 14:00:00,22.24,22.29,22.23,22.28,98249.0272373541,2.2689,2.274,2.2678,2.2729,98249.0272
2007-11-02 14:05:00,22.28,22.28,22.21,22.23,144293.12581063554,2.2729,2.2729,2.2658,2.2678,144293.1258
2007-11-02 14:10:00,22.23,22.24,22.22,22.24,63878.0804150454,2.2678,2.2689,2.2668,2.2689,63878.0804
2007-11-02 14:15:00,22.24,22.24,22.19,22.2,202010.37613488967,2.2689,2.2689,2.2638,2.2648,202010.3761
2007-11-02 14:20:00,22.2,22.23,22.19,22.22,212062.2568093385,2.2648,2.2678,2.2638,2.2668,212062.2568
2007-11-02 14:25:00,22.22,22.28,22.22,22.27,221141.3748378729,2.2668,2.2729,2.2668,2.2719,221141.3748
2007-11-02 14:30:00,22.27,22.29,22.25,22.25,192931.25810635532,2.2719,2.274,2.2699,2.2699,192931.2581
2007-11-02 14:35:00,22.25,22.26,22.18,22.18,218223.0869001297,2.2699,2.2709,2.2627,2.2627,218223.0869
2007-11-02 14:40:00,22.18,22.2,22.17,22.2,312581.0635538262,2.2627,2.2648,2.2617,2.2648,312581.0636
2007-11-02 14:45:00,22.2,22.2,22.18,22.18,140077.82101167316,2.2648,2.2648,2.2627,2.2627,140077.821
2007-11-02 14:50:00,22.18,22.19,22.14,22.15,218223.0869001297,2.2627,2.2638,2.2587,2.2597,218223.0869
2007-11-02 14:55:00,22.15,22.17,22.14,22.17,322308.6900129702,2.2597,2.2617,2.2587,2.2617,322308.69
2007-11-02 15:00:00,22.17,22.2,22.15,22.16,386511.0246433204,2.2617,2.2648,2.2597,2.2607,386511.0246
2007-11-02 15:05:00,22.16,22.17,22.15,22.16,208495.4604409857,2.2607,2.2617,2.2597,2.2607,208495.4604
2007-11-02 15:10:00,22.16,22.17,22.14,22.14,473086.9001297017,2.2607,2.2617,2.2587,2.2587,473086.9001
2007-11-02 15:15:00,22.15,22.21,22.14,22.21,302204.92866407265,2.2597,2.2658,2.2587,2.2658,302204.9287
2007-11-02 15:20:00,22.21,22.24,22.2,22.21,197146.56290531773,2.2658,2.2689,2.2648,2.2658,197146.5629
2007-11-02 15:25:00,22.21,22.23,22.16,22.16,421854.73411154345,2.2658,2.2678,2.2607,2.2607,421854.7341
2007-11-02 15:30:00,22.16,22.18,22.15,22.16,254539.5590142672,2.2607,2.2627,2.2597,2.2607,254539.559
2007-11-02 15:35:00,22.16,22.21,22.16,22.18,247405.9662775616,2.2607,2.2658,2.2607,2.2627,247405.9663
2007-11-02 15:40:00,22.18,22.24,22.16,22.22,466926.0700389105,2.2627,2.2689,2.2607,2.2668,466926.07
2007-11-02 15:45:00,22.22,22.23,22.2,22.2,472438.3916990921,2.2668,2.2678,2.2648,2.2648,472438.3917
2007-11-02 15:50:00,22.21,22.24,22.2,22.24,520103.76134889753,2.2658,2.2689,2.2648,2.2689,520103.7613
2007-11-02 15:55:00,22.24,22.26,22.2,22.26,802204.9286640726,2.2689,2.2709,2.2648,2.2709,802204.9287
2007-11-05 09:30:00,22.2,22.26,22.13,22.25,578469.5201037613,2.2648,2.2709,2.2576,2.2699,578469.5201
2007-11-05 09:35:00,22.25,22.29,22.22,22.23,344682.2308690013,2.2699,2.274,2.2668,2.2678,344682.2309
2007-11-05 09:40:00,22.22,22.24,22.21,22.23,341439.6887159533,2.2668,2.2689,2.2658,2.2678,341439.6887
2007-11-05 09:45:00,22.24,22.25,22.21,22.24,418612.1919584955,2.2689,2.2699,2.2658,2.2689,418612.192
2007-11-05 09:50:00,22.24,22.24,22.2,22.2,261673.1517509728,2.2689,2.2689,2.2648,2.2648,261673.1518
2007-11-05 09:55:00,22.2,22.22,22.17,22.2,299286.64072632947,2.2648,2.2668,2.2617,2.2648,299286.6407
2007-11-05 10:00:00,22.2,22.24,22.18,22.18,263294.4228274968,2.2648,2.2689,2.2627,2.2627,263294.4228
2007-11-05 10:05:00,22.18,22.24,22.16,22.18,232166.01815823605,2.2627,2.2689,2.2607,2.2627,232166.0182
2007-11-05 10:10:00,22.18,22.2,22.17,22.18,192282.74967574576,2.2627,2.2648,2.2617,2.2627,192282.7497
2007-11-05 10:15:00,22.18,22.19,22.17,22.18,145914.39688715953,2.2627,2.2638,2.2617,2.2627,145914.3969
2007-11-05 10:20:00,22.18,22.2,22.17,22.2,146887.15953307392,2.2627,2.2648,2.2617,2.2648,146887.1595
2007-11-05 10:25:00,22.2,22.2,22.17,22.17,206225.68093385216,2.2648,2.2648,2.2617,2.2617,206225.6809
2007-11-05 10:30:00,22.17,22.19,22.17,22.18,233463.03501945524,2.2617,2.2638,2.2617,2.2627,233463.035
2007-11-05 10:35:00,22.18,22.24,22.18,22.21,216277.5616083009,2.2627,2.2689,2.2627,2.2658,216277.5616
2007-11-05 10:40:00,22.21,22.24,22.19,22.22,214980.54474708173,2.2658,2.2689,2.2638,2.2668,214980.5447
2007-11-05 10:45:00,22.22,22.23,22.2,22.2,471465.6290531777,2.2668,2.2678,2.2648,2.2648,471465.6291
2007-11-05 10:50:00,22.2,22.22,22.19,22.21,160181.5823605707,2.2648,2.2668,2.2638,2.2658,160181.5824
2007-11-05 10:55:00,22.21,22.23,22.19,22.2,154345.0064850843,2.2658,2.2678,2.2638,2.2648,154345.0065
2007-11-05 11:00:00,22.2,22.25,22.2,22.24,103437.09468223088,2.2648,2.2699,2.2648,2.2689,103437.0947
2007-11-05 11:05:00,22.24,22.28,22.24,22.27,146887.15953307392,2.2689,2.2729,2.2689,2.2719,146887.1595
2007-11-05 11:10:00,22.27,22.27,22.23,22.24,204280.1556420233,2.2719,2.2719,2.2678,2.2689,204280.1556
2007-11-05 11:15:00,22.24,22.24,22.21,22.22,140726.32944228276,2.2689,2.2689,2.2658,2.2668,140726.3294
2007-11-05 11:20:00,22.22,22.23,22.21,22.21,142671.85473411155,2.2668,2.2678,2.2658,2.2658,142671.8547
2007-11-05 11:25:00,22.21,22.24,22.2,22.24,93060.95979247733,2.2658,2.2689,2.2648,2.2689,93060.9598
2007-11-05 11:30:00,22.24,22.27,22.24,22.26,215629.05317769133,2.2689,2.2719,2.2689,2.2709,215629.0532
2007-11-05 11:35:00,22.26,22.27,22.24,22.24,80739.29961089494,2.2709,2.2719,2.2689,2.2689,80739.2996
2007-11-05 11:40:00,22.24,22.31,22.24,22.31,158236.0570687419,2.2689,2.276,2.2689,2.276,158236.0571
2007-11-05 11:45:00,22.31,22.35,22.31,22.34,159857.3281452659,2.276,2.2801,2.276,2.2791,159857.3281
2007-11-05 11:50:00,22.34,22.34,22.3,22.31,121595.3307392996,2.2791,2.2791,2.275,2.276,121595.3307
2007-11-05 11:55:00,22.31,22.32,22.29,22.32,79442.28274967575,2.276,2.277,2.274,2.277,79442.2827
2007-11-05 12:00:00,22.33,22.34,22.29,22.29,138456.54993514917,2.278,2.2791,2.274,2.274,138456.5499
2007-11-05 12:05:00,22.3,22.3,22.25,22.26,141699.09208819715,2.275,2.275,2.2699,2.2709,141699.0921
2007-11-05 12:10:00,22.26,22.26,22.22,22.23,66796.36835278859,2.2709,2.2709,2.2668,2.2678,66796.3684
2007-11-05 12:15:00,22.23,22.27,22.23,22.26,132619.97405966278,2.2678,2.2719,2.2678,2.2709,132619.9741
2007-11-05 12:20:00,22.27,22.28,22.24,22.26,109597.92477302204,2.2719,2.2729,2.2689,2.2709,109597.9248
2007-11-05 12:25:00,22.25,22.27,22.24,22.26,99546.04409857329,2.2699,2.2719,2.2689,2.2709,99546.0441
2007-11-05 12:30:00,22.26,22.26,22.24,22.25,71660.18158236057,2.2709,2.2709,2.2689,2.2699,71660.1816
2007-11-05 12:35:00,22.25,22.31,22.25,22.31,136835.27885862516,2.2699,2.276,2.2699,2.276,136835.2789
2007-11-05 12:40:00,22.31,22.31,22.28,22.3,97600.51880674448,2.276,2.276,2.2729,2.275,97600.5188
2007-11-05 12:45:00,22.3,22.31,22.29,22.3,138132.29571984435,2.275,2.276,2.274,2.275,138132.2957
2007-11-05 12:50:00,22.31,22.31,22.27,22.27,104409.85732814528,2.276,2.276,2.2719,2.2719,104409.8573
2007-11-05 12:55:00,22.26,22.31,22.26,22.31,92736.7055771725,2.2709,2.276,2.2709,2.276,92736.7056
2007-11-05 13:00:00,22.31,22.33,22.29,22.3,142347.60051880675,2.276,2.278,2.274,2.275,142347.6005
2007-11-05 13:05:00,22.3,22.32,22.28,22.29,165693.90402075226,2.275,2.277,2.2729,2.274,165693.904
2007-11-05 13:10:00,22.29,22.29,22.23,22.23,146562.90531776912,2.274,2.274,2.2678,2.2678,146562.9053
2007-11-05 13:15:00,22.22,22.23,22.18,22.21,195849.5460440986,2.2668,2.2678,2.2627,2.2658,195849.546
2007-11-05 13:20:00,22.21,22.21,22.17,22.2,172178.98832684825,2.2658,2.2658,2.2617,2.2648,172178.9883
2007-11-05 13:25:00,22.2,22.23,22.19,22.21,116407.26329442282,2.2648,2.2678,2.2638,2.2658,116407.2633
2007-11-05 13:30:00,22.22,22.23,22.2,22.21,65499.35149156939,2.2668,2.2678,2.2648,2.2658,65499.3515
2007-11-05 13:35:00,22.2,22.22,22.18,22.18,117704.28015564205,2.2648,2.2668,2.2627,2.2627,117704.2802
2007-11-05 13:40:00,22.18,22.2,22.17,22.18,97924.7730220493,2.2627,2.2648,2.2617,2.2627,97924.773
2007-11-05 13:45:00,22.18,22.2,22.17,22.18,131647.2114137484,2.2627,2.2648,2.2617,2.2627,131647.2114
2007-11-05 13:50:00,22.18,22.21,22.17,22.17,209143.9688715953,2.2627,2.2658,2.2617,2.2617,209143.9689
2007-11-05 13:55:00,22.18,22.2,22.16,22.2,211738.0025940337,2.2627,2.2648,2.2607,2.2648,211738.0026
2007-11-05 14:00:00,22.21,22.22,22.19,22.21,225356.6796368353,2.2658,2.2668,2.2638,2.2658,225356.6796
2007-11-05 14:05:00,22.22,22.22,22.2,22.21,183527.8858625162,2.2668,2.2668,2.2648,2.2658,183527.8859
2007-11-05 14:10:00,22.21,22.23,22.21,22.23,116083.00907911804,2.2658,2.2678,2.2658,2.2678,116083.0091
2007-11-05 14:15:00,22.23,22.24,22.22,22.23,128728.9234760052,2.2678,2.2689,2.2668,2.2678,128728.9235
2007-11-05 14:20:00,22.23,22.23,22.21,22.22,190012.9701686122,2.2678,2.2678,2.2658,2.2668,190012.9702
2007-11-05 14:25:00,22.22,22.23,22.18,22.21,191958.495460441,2.2668,2.2678,2.2627,2.2658,191958.4955
2007-11-05 14:30:00,22.21,22.23,22.19,22.2,155966.2775616083,2.2658,2.2678,2.2638,2.2648,155966.2776
2007-11-05 14:35:00,22.21,22.26,22.2,22.26,187418.93644617384,2.2658,2.2709,2.2648,2.2709,187418.9364
2007-11-05 14:40:00,22.26,22.28,22.24,22.28,164396.88715953307,2.2709,2.2729,2.2689,2.2729,164396.8872
2007-11-05 14:45:00,22.29,22.3,22.27,22.3,310635.5382619974,2.274,2.275,2.2719,2.275,310635.5383
2007-11-05 14:50:00,22.3,22.3,22.28,22.29,166342.41245136186,2.275,2.275,2.2729,2.274,166342.4125
2007-11-05 14:55:00,22.3,22.3,22.28,22.28,214332.0363164721,2.275,2.275,2.2729,2.2729,214332.0363
2007-11-05 15:00:00,22.28,22.31,22.28,22.29,201361.86770428016,2.2729,2.276,2.2729,2.274,201361.8677
2007-11-05 15:05:00,22.29,22.39,22.29,22.32,520428.01556420233,2.274,2.2842,2.274,2.277,520428.0156
2007-11-05 15:10:00,22.33,22.34,22.3,22.32,336251.6212710765,2.278,2.2791,2.275,2.277,336251.6213
2007-11-05 15:15:00,22.32,22.34,22.32,22.34,208171.2062256809,2.277,2.2791,2.277,2.2791,208171.2062
2007-11-05 15:20:00,22.34,22.41,22.34,22.39,485408.560311284,2.2791,2.2862,2.2791,2.2842,485408.5603
2007-11-05 15:25:00,22.38,22.42,22.34,22.39,644617.3800259404,2.2831,2.2872,2.2791,2.2842,644617.38
2007-11-05 15:30:00,22.39,22.4,22.34,22.38,320687.4189364462,2.2842,2.2852,2.2791,2.2831,320687.4189
2007-11-05 15:35:00,22.38,22.41,22.37,22.39,761673.1517509727,2.2831,2.2862,2.2821,2.2842,761673.1518
2007-11-05 15:40:00,22.39,22.4,22.33,22.35,841439.6887159534,2.2842,2.2852,2.278,2.2801,841439.6887
2007-11-05 15:45:00,22.35,22.36,22.33,22.34,542801.5564202334,2.2801,2.2811,2.278,2.2791,542801.5564
2007-11-05 15:50:00,22.34,22.36,22.32,22.35,661478.5992217899,2.2791,2.2811,2.277,2.2801,661478.5992
2007-11-05 15:55:00,22.35,22.35,22.3,22.3,887483.7872892348,2.2801,2.2801,2.275,2.275,887483.7873
2007-11-06 09:30:00,22.2,22.38,22.2,22.36,592736.7055771726,2.2648,2.2831,2.2648,2.2811,592736.7056
2007-11-06 09:35:00,22.36,22.37,22.31,22.31,300259.40337224386,2.2811,2.2821,2.276,2.276,300259.4034
2007-11-06 09:40:00,22.31,22.34,22.28,22.34,335927.36705577176,2.276,2.2791,2.2729,2.2791,335927.3671
2007-11-06 09:45:00,22.34,22.36,22.33,22.34,399805.44747081713,2.2791,2.2811,2.278,2.2791,399805.4475
2007-11-06 09:50:00,22.33,22.33,22.31,22.33,225032.4254215305,2.278,2.278,2.276,2.278,225032.4254
2007-11-06 09:55:00,22.33,22.37,22.32,22.35,239623.86511024644,2.278,2.2821,2.277,2.2801,239623.8651
2007-11-06 10:00:00,22.35,22.38,22.32,22.34,318741.8936446174,2.2801,2.2831,2.277,2.2791,318741.8936
2007-11-06 10:05:00,22.34,22.35,22.32,22.33,181906.61478599225,2.2791,2.2801,2.277,2.278,181906.6148
2007-11-06 10:10:00,22.33,22.33,22.31,22.33,175745.78469520103,2.278,2.278,2.276,2.278,175745.7847
2007-11-06 10:15:00,22.33,22.35,22.32,22.34,251621.271076524,2.278,2.2801,2.277,2.2791,251621.2711
2007-11-06 10:20:00,22.35,22.35,22.33,22.35,268806.74448767834,2.2801,2.2801,2.278,2.2801,268806.7445
2007-11-06 10:25:00,22.35,22.35,22.33,22.35,191958.495460441,2.2801,2.2801,2.278,2.2801,191958.4955
2007-11-06 10:30:00,22.34,22.36,22.33,22.36,227626.45914396888,2.2791,2.2811,2.278,2.2811,227626.4591
2007-11-06 10:35:00,22.36,22.37,22.34,22.36,251621.271076524,2.2811,2.2821,2.2791,2.2811,251621.2711
2007-11-06 10:40:00,22.36,22.36,22.34,22.36,152075.22697795072,2.2811,2.2811,2.2791,2.2811,152075.227
2007-11-06 10:45:00,22.35,22.37,22.33,22.34,230220.4928664073,2.2801,2.2821,2.278,2.2791,230220.4929
2007-11-06 10:50:00,22.34,22.36,22.33,22.36,302204.92866407265,2.2791,2.2811,2.278,2.2811,302204.9287
2007-11-06 10:55:00,22.36,22.38,22.35,22.38,262321.6601815824,2.2811,2.2831,2.2801,2.2831,262321.6602
2007-11-06 11:00:00,22.38,22.38,22.35,22.37,168936.44617380027,2.2831,2.2831,2.2801,2.2821,168936.4462
2007-11-06 11:05:00,22.37,22.4,22.36,22.39,274319.0661478599,2.2821,2.2852,2.2811,2.2842,274319.0661
2007-11-06 11:10:00,22.4,22.4,22.35,22.35,307392.9961089494,2.2852,2.2852,2.2801,2.2801,307392.9961
2007-11-06 11:15:00,22.35,22.37,22.34,22.35,291504.53955901426,2.2801,2.2821,2.2791,2.2801,291504.5396
2007-11-06 11:20:00,22.35,22.37,22.32,22.33,326199.74059662776,2.2801,2.2821,2.277,2.278,326199.7406
2007-11-06 11:25:00,22.32,22.34,22.31,22.33,237354.08560311285,2.277,2.2791,2.276,2.278,237354.0856
2007-11-06 11:30:00,22.34,22.35,22.32,22.34,175421.53047989623,2.2791,2.2801,2.277,2.2791,175421.5305
2007-11-06 11:35:00,22.33,22.36,22.33,22.36,150453.95590142673,2.278,2.2811,2.278,2.2811,150453.9559
2007-11-06 11:40:00,22.36,22.36,22.34,22.35,61608.300907911806,2.2811,2.2811,2.2791,2.2801,61608.3009
2007-11-06 11:45:00,22.35,22.36,22.34,22.35,99870.29831387808,2.2801,2.2811,2.2791,2.2801,99870.2983
2007-11-06 11:50:00,22.35,22.37,22.33,22.37,214007.7821011673,2.2801,2.2821,2.278,2.2821,214007.7821
2007-11-06 11:55:00,22.37,22.37,22.35,22.36,353112.8404669261,2.2821,2.2821,2.2801,2.2811,353112.8405
2007-11-06 12:00:00,22.36,22.37,22.34,22.36,152075.22697795072,2.2811,2.2821,2.2791,2.2811,152075.227
2007-11-06 12:05:00,22.36,22.36,22.34,22.36,107328.14526588844,2.2811,2.2811,2.2791,2.2811,107328.1453
2007-11-06 12:10:00,22.36,22.37,22.34,22.37,127431.906614786,2.2811,2.2821,2.2791,2.2821,127431.9066
2007-11-06 12:15:00,22.37,22.37,22.36,22.37,188067.4448767834,2.2821,2.2821,2.2811,2.2821,188067.4449
2007-11-06 12:20:00,22.37,22.38,22.36,22.37,144941.63424124513,2.2821,2.2831,2.2811,2.2821,144941.6342
2007-11-06 12:25:00,22.37,22.37,22.35,22.36,192607.00389105052,2.2821,2.2821,2.2801,2.2811,192607.0039
2007-11-06 12:30:00,22.36,22.37,22.36,22.37,98249.0272373541,2.2811,2.2821,2.2811,2.2821,98249.0272
2007-11-06 12:35:00,22.37,22.37,22.36,22.37,119001.29701686122,2.2821,2.2821,2.2811,2.2821,119001.297
2007-11-06 12:40:00,22.37,22.38,22.37,22.38,78469.52010376134,2.2821,2.2831,2.2821,2.2831,78469.5201
2007-11-06 12:45:00,22.38,22.38,22.36,22.36,132295.71984435798,2.2831,2.2831,2.2811,2.2811,132295.7198
2007-11-06 12:50:00,22.36,22.37,22.36,22.37,78793.77431906616,2.2811,2.2821,2.2811,2.2821,78793.7743
2007-11-06 12:55:00,22.37,22.38,22.37,22.38,147859.92217898832,2.2821,2.2831,2.2821,2.2831,147859.9222
2007-11-06 13:00:00,22.38,22.38,22.38,22.38,109597.92477302204,2.2831,2.2831,2.2831,2.2831,109597.9248
2007-11-06 13:05:00,22.38,22.39,22.38,22.39,197795.07133592732,2.2831,2.2842,2.2831,2.2842,197795.0713
2007-11-06 13:10:00,22.39,22.39,22.37,22.39,222114.1374837873,2.2842,2.2842,2.2821,2.2842,222114.1375
2007-11-06 13:15:00,22.39,22.4,22.38,22.39,142347.60051880675,2.2842,2.2852,2.2831,2.2842,142347.6005
2007-11-06 13:20:00,22.38,22.39,22.37,22.38,106355.38261997406,2.2831,2.2842,2.2821,2.2831,106355.3826
2007-11-06 13:25:00,22.38,22.38,22.36,22.37,130674.44876783398,2.2831,2.2831,2.2811,2.2821,130674.4488
2007-11-06 13:30:00,22.37,22.38,22.36,22.37,111543.45006485084,2.2821,2.2831,2.2811,2.2821,111543.4501
2007-11-06 13:35:00,22.37,22.41,22.36,22.41,319714.6562905318,2.2821,2.2862,2.2811,2.2862,319714.6563
2007-11-06 13:40:00,22.41,22.42,22.39,22.4,149481.1932555123,2.2862,2.2872,2.2842,2.2852,149481.1933
2007-11-06 13:45:00,22.4,22.41,22.36,22.4,279507.13359273673,2.2852,2.2862,2.2811,2.2852,279507.1336
2007-11-06 13:50:00,22.4,22.41,22.39,22.4,166018.15823605706,2.2852,2.2862,2.2842,2.2852,166018.1582
2007-11-06 13:55:00,22.4,22.4,22.39,22.39,233787.28923476007,2.2852,2.2852,2.2842,2.2842,233787.2892
2007-11-06 14:00:00,22.39,22.41,22.39,22.41,178339.81841763944,2.2842,2.2862,2.2842,2.2862,178339.8184
2007-11-06 14:05:00,22.41,22.42,22.4,22.4,263294.4228274968,2.2862,2.2872,2.2852,2.2852,263294.4228
2007-11-06 14:10:00,22.4,22.43,22.4,22.42,234111.54345006487,2.2852,2.2882,2.2852,2.2872,234111.5435
2007-11-06 14:15:00,22.42,22.43,22.41,22.42,241893.64461738,2.2872,2.2882,2.2862,2.2872,241893.6446
2007-11-06 14:20:00,22.42,22.43,22.41,22.42,156290.5317769131,2.2872,2.2882,2.2862,2.2872,156290.5318
2007-11-06 14:25:00,22.42,22.43,22.41,22.42,130025.94033722438,2.2872,2.2882,2.2862,2.2872,130025.9403
2007-11-06 14:30:00,22.42,22.43,22.42,22.43,164072.63294422827,2.2872,2.2882,2.2872,2.2882,164072.6329
2007-11-06 14:35:00,22.42,22.44,22.41,22.44,265239.9481193256,2.2872,2.2893,2.2862,2.2893,265239.9481
2007-11-06 14:40:00,22.44,22.44,22.43,22.44,125162.1271076524,2.2893,2.2893,2.2882,2.2893,125162.1271
2007-11-06 14:45:00,22.44,22.44,22.42,22.43,173476.00518806744,2.2893,2.2893,2.2872,2.2882,173476.0052
2007-11-06 14:50:00,22.43,22.44,22.41,22.42,245460.44098573283,2.2882,2.2893,2.2862,2.2872,245460.441
2007-11-06 14:55:00,22.42,22.45,22.42,22.43,176718.54734111545,2.2872,2.2903,2.2872,2.2882,176718.5473
2007-11-06 15:00:00,22.43,22.45,22.43,22.44,166342.41245136186,2.2882,2.2903,2.2882,2.2893,166342.4125
2007-11-06 15:05:00,22.44,22.47,22.44,22.47,244163.42412451364,2.2893,2.2923,2.2893,2.2923,244163.4241
2007-11-06 15:10:00,22.47,22.49,22.47,22.48,182555.12321660185,2.2923,2.2944,2.2923,2.2933,182555.1232
2007-11-06 15:15:00,22.48,22.51,22.46,22.49,310311.2840466926,2.2933,2.2964,2.2913,2.2944,310311.284
2007-11-06 15:20:00,22.49,22.5,22.49,22.5,397211.4137483788,2.2944,2.2954,2.2944,2.2954,397211.4137
2007-11-06 15:25:00,22.5,22.51,22.49,22.51,853761.3488975357,2.2954,2.2964,2.2944,2.2964,853761.3489
2007-11-06 15:30:00,22.51,22.51,22.5,22.5,247730.2204928664,2.2964,2.2964,2.2954,2.2954,247730.2205
2007-11-06 15:35:00,22.51,22.51,22.48,22.49,189040.2075226978,2.2964,2.2964,2.2933,2.2944,189040.2075
2007-11-06 15:40:00,22.49,22.5,22.47,22.49,569390.402075227,2.2944,2.2954,2.2923,2.2944,569390.4021
2007-11-06 15:45:00,22.49,22.5,22.48,22.49,340466.9260700389,2.2944,2.2954,2.2933,2.2944,340466.9261
2007-11-06 15:50:00,22.49,22.51,22.49,22.5,703307.392996109,2.2944,2.2964,2.2944,2.2954,703307.393
2007-11-06 15:55:00,22.5,22.51,22.49,22.51,945525.2918287938,2.2954,2.2964,2.2944,2.2964,945525.2918
2007-11-07 09:30:00,22.38,22.45,22.37,22.45,648832.6848249028,2.2831,2.2903,2.2821,2.2903,648832.6848
2007-11-07 09:35:00,22.44,22.46,22.41,22.41,289883.26848249027,2.2893,2.2913,2.2862,2.2862,289883.2685
2007-11-07 09:40:00,22.41,22.43,22.34,22.35,329442.28274967574,2.2862,2.2882,2.2791,2.2801,329442.2827
2007-11-07 09:45:00,22.35,22.41,22.33,22.4,403696.4980544747,2.2801,2.2862,2.278,2.2852,403696.4981
2007-11-07 09:50:00,22.4,22.44,22.38,22.4,290856.03112840466,2.2852,2.2893,2.2831,2.2852,290856.0311
2007-11-07 09:55:00,22.4,22.47,22.39,22.45,312905.317769131,2.2852,2.2923,2.2842,2.2903,312905.3178
2007-11-07 10:00:00,22.45,22.46,22.4,22.45,287937.7431906615,2.2903,2.2913,2.2852,2.2903,287937.7432
2007-11-07 10:05:00,22.45,22.49,22.43,22.44,369325.551232166,2.2903,2.2944,2.2882,2.2893,369325.5512
2007-11-07 10:10:00,22.44,22.45,22.4,22.43,338197.14656290534,2.2893,2.2903,2.2852,2.2882,338197.1466
2007-11-07 10:15:00,22.43,22.44,22.4,22.4,231193.2555123217,2.2882,2.2893,2.2852,2.2852,231193.2555
2007-11-07 10:20:00,22.4,22.41,22.39,22.41,151102.46433203632,2.2852,2.2862,2.2842,2.2862,151102.4643
2007-11-07 10:25:00,22.41,22.42,22.36,22.36,928664.0726329442,2.2862,2.2872,2.2811,2.2811,928664.0726
2007-11-07 10:30:00,22.36,22.38,22.33,22.33,292801.55642023345,2.2811,2.2831,2.278,2.278,292801.5564
2007-11-07 10:35:00,22.33,22.35,22.28,22.31,378728.9234760052,2.278,2.2801,2.2729,2.276,378728.9235
2007-11-07 10:40:00,22.31,22.34,22.31,22.34,170233.46303501946,2.276,2.2791,2.276,2.2791,170233.463
2007-11-07 10:45:00,22.34,22.37,22.33,22.35,202658.8845654993,2.2791,2.2821,2.278,2.2801,202658.8846
2007-11-07 10:50:00,22.35,22.38,22.32,22.36,299286.64072632947,2.2801,2.2831,2.277,2.2811,299286.6407
2007-11-07 10:55:00,22.36,22.36,22.3,22.31,307392.9961089494,2.2811,2.2811,2.275,2.276,307392.9961
2007-11-07 11:00:00,22.31,22.33,22.29,22.31,267833.98184176395,2.276,2.278,2.274,2.276,267833.9818
2007-11-07 11:05:00,22.31,22.39,22.31,22.37,246108.9494163424,2.276,2.2842,2.276,2.2821,246108.9494
2007-11-07 11:10:00,22.37,22.42,22.37,22.39,201037.61348897536,2.2821,2.2872,2.2821,2.2842,201037.6135
2007-11-07 11:15:00,22.39,22.45,22.39,22.45,150453.95590142673,2.2842,2.2903,2.2842,2.2903,150453.9559
2007-11-07 11:20:00,22.45,22.45,22.43,22.44,215629.05317769133,2.2903,2.2903,2.2882,2.2893,215629.0532
2007-11-07 11:25:00,22.44,22.45,22.43,22.44,111219.19584954604,2.2893,2.2903,2.2882,2.2893,111219.1958
2007-11-07 11:30:00,22.45,22.45,22.44,22.45,167315.17509727628,2.2903,2.2903,2.2893,2.2903,167315.1751
2007-11-07 11:35:00,22.45,22.45,22.42,22.44,111219.19584954604,2.2903,2.2903,2.2872,2.2893,111219.1958
2007-11-07 11:40:00,22.44,22.45,22.43,22.45,88845.65499351492,2.2893,2.2903,2.2882,2.2903,88845.655
2007-11-07 11:45:00,22.44,22.45,22.42,22.42,139429.31258106357,2.2893,2.2903,2.2872,2.2872,139429.3126
2007-11-07 11:50:00,22.42,22.44,22.41,22.44,109597.92477302204,2.2872,2.2893,2.2862,2.2893,109597.9248
2007-11-07 11:55:00,22.43,22.46,22.43,22.46,147859.92217898832,2.2882,2.2913,2.2882,2.2913,147859.9222
2007-11-07 12:00:00,22.45,22.46,22.41,22.41,193579.76653696492,2.2903,2.2913,2.2862,2.2862,193579.7665
2007-11-07 12:05:00,22.41,22.41,22.38,22.39,133916.99092088197,2.2862,2.2862,2.2831,2.2842,133916.9909
2007-11-07 12:10:00,22.39,22.39,22.33,22.35,240920.88197146563,2.2842,2.2842,2.278,2.2801,240920.882
2007-11-07 12:15:00,22.35,22.36,22.33,22.34,162451.36186770428,2.2801,2.2811,2.278,2.2791,162451.3619
2007-11-07 12:20:00,22.34,22.38,22.33,22.37,147535.66796368352,2.2791,2.2831,2.278,2.2821,147535.668
2007-11-07 12:25:00,22.37,22.4,22.34,22.34,249027.2373540856,2.2821,2.2852,2.2791,2.2791,249027.2374
2007-11-07 12:30:00,22.34,22.4,22.34,22.35,287937.7431906615,2.2791,2.2852,2.2791,2.2801,287937.7432
2007-11-07 12:35:00,22.36,22.37,22.33,22.36,163748.37872892348,2.2811,2.2821,2.278,2.2811,163748.3787
2007-11-07 12:40:00,22.36,22.37,22.33,22.33,200713.35927367056,2.2811,2.2821,2.278,2.278,200713.3593
2007-11-07 12:45:00,22.33,22.34,22.28,22.3,360570.68741893646,2.278,2.2791,2.2729,2.275,360570.6874
2007-11-07 12:50:00,22.3,22.32,22.28,22.3,391699.0920881972,2.275,2.277,2.2729,2.275,391699.0921
2007-11-07 12:55:00,22.3,22.31,22.27,22.27,416990.9208819715,2.275,2.276,2.2719,2.2719,416990.9209
2007-11-07 13:00:00,22.27,22.3,22.26,22.3,231841.76394293123,2.2719,2.275,2.2709,2.275,231841.7639
2007-11-07 13:05:00,22.3,22.31,22.28,22.28,214332.0363164721,2.275,2.276,2.2729,2.2729,214332.0363
2007-11-07 13:10:00,22.28,22.28,22.25,22.25,333657.5875486381,2.2729,2.2729,2.2699,2.2699,333657.5875
2007-11-07 13:15:00,22.25,22.25,22.16,22.18,996757.457846952,2.2699,2.2699,2.2607,2.2627,996757.4578
2007-11-07 13:20:00,22.18,22.25,22.16,22.23,643644.6173800259,2.2627,2.2699,2.2607,2.2678,643644.6174
2007-11-07 13:25:00,22.22,22.28,22.22,22.27,405966.2775616083,2.2668,2.2729,2.2668,2.2719,405966.2776
2007-11-07 13:30:00,22.27,22.3,22.27,22.27,175745.78469520103,2.2719,2.275,2.2719,2.2719,175745.7847
2007-11-07 13:35:00,22.27,22.29,22.24,22.25,218547.3411154345,2.2719,2.274,2.2689,2.2699,218547.3411
2007-11-07 13:40:00,22.25,22.27,22.24,22.24,322632.944228275,2.2699,2.2719,2.2689,2.2689,322632.9442
2007-11-07 13:45:00,22.24,22.26,22.21,22.26,290207.52269779507,2.2689,2.2709,2.2658,2.2709,290207.5227
2007-11-07 13:50:00,22.26,22.28,22.24,22.26,236705.57717250325,2.2709,2.2729,2.2689,2.2709,236705.5772
2007-11-07 13:55:00,22.25,22.28,22.25,22.28,120946.82230869,2.2699,2.2729,2.2699,2.2729,120946.8223
2007-11-07 14:00:00,22.28,22.28,22.25,22.28,154993.5149156939,2.2729,2.2729,2.2699,2.2729,154993.5149
2007-11-07 14:05:00,22.27,22.32,22.26,22.32,198767.83398184177,2.2719,2.277,2.2709,2.277,198767.834
2007-11-07 14:10:00,22.32,22.34,22.29,22.34,174773.02204928664,2.277,2.2791,2.274,2.2791,174773.022
2007-11-07 14:15:00,22.35,22.35,22.31,22.31,171530.47989623866,2.2801,2.2801,2.276,2.276,171530.4799
2007-11-07 14:20:00,22.32,22.32,22.28,22.3,164396.88715953307,2.277,2.277,2.2729,2.275,164396.8872
2007-11-07 14:25:00,22.3,22.36,22.3,22.34,258754.8638132296,2.275,2.2811,2.275,2.2791,258754.8638
2007-11-07 14:30:00,22.34,22.36,22.33,22.35,212386.5110246433,2.2791,2.2811,2.278,2.2801,212386.511
2007-11-07 14:35:00,22.35,22.36,22.31,22.34,185149.1569390402,2.2801,2.2811,2.276,2.2791,185149.1569
2007-11-07 14:40:00,22.34,22.39,22.33,22.38,234760.05188067447,2.2791,2.2842,2.278,2.2831,234760.0519
2007-11-07 14:45:00,22.38,22.4,22.31,22.33,224059.66277561607,2.2831,2.2852,2.276,2.278,224059.6628
2007-11-07 14:50:00,22.33,22.34,22.23,22.23,252594.0337224384,2.278,2.2791,2.2678,2.2678,252594.0337
2007-11-07 14:55:00,22.22,22.25,22.2,22.24,343385.2140077821,2.2668,2.2699,2.2648,2.2689,343385.214
2007-11-07 15:00:00,22.24,22.31,22.24,22.28,210765.23994811933,2.2689,2.276,2.2689,2.2729,210765.2399
2007-11-07 15:05:00,22.28,22.37,22.28,22.36,315823.6057068742,2.2729,2.2821,2.2729,2.2811,315823.6057
2007-11-07 15:10:00,22.36,22.39,22.35,22.37,262645.9143968872,2.2811,2.2842,2.2801,2.2821,262645.9144
2007-11-07 15:15:00,22.37,22.39,22.35,22.36,322957.1984435798,2.2821,2.2842,2.2801,2.2811,322957.1984
2007-11-07 15:20:00,22.36,22.39,22.35,22.35,328793.77431906614,2.2811,2.2842,2.2801,2.2801,328793.7743
2007-11-07 15:25:00,22.35,22.35,22.23,22.25,596303.5019455253,2.2801,2.2801,2.2678,2.2699,596303.5019
2007-11-07 15:30:00,22.25,22.3,22.24,22.24,355382.6199740597,2.2699,2.275,2.2689,2.2689,355382.62
2007-11-07 15:35:00,22.24,22.26,22.2,22.2,983463.0350194552,2.2689,2.2709,2.2648,2.2648,983463.035
2007-11-07 15:40:00,22.2,22.25,22.2,22.24,675421.5304798962,2.2648,2.2699,2.2648,2.2689,675421.5305
2007-11-07 15:45:00,22.25,22.26,22.24,22.25,593385.2140077822,2.2699,2.2709,2.2689,2.2699,593385.214
2007-11-07 15:50:00,22.25,22.25,22.21,22.24,1085927.3670557716,2.2699,2.2699,2.2658,2.2689,1085927.3671
2007-11-07 15:55:00,22.24,22.25,22.17,22.17,1362191.9584954605,2.2689,2.2699,2.2617,2.2617,1362191.9585
2007-11-08 09:30:00,22.31,22.32,22.28,22.3,805771.7250324255,2.276,2.277,2.2729,2.275,805771.725
2007-11-08 09:35:00,22.3,22.34,22.28,22.31,461089.4941634241,2.275,2.2791,2.2729,2.276,461089.4942
2007-11-08 09:40:00,22.31,22.35,22.29,22.34,483463.0350194552,2.276,2.2801,2.274,2.2791,483463.035
2007-11-08 09:45:00,22.34,22.36,22.31,22.32,785992.2178988328,2.2791,2.2811,2.276,2.277,785992.2179
2007-11-08 09:50:00,22.32,22.34,22.29,22.33,479247.7302204929,2.277,2.2791,2.274,2.278,479247.7302
2007-11-08 09:55:00,22.33,22.36,22.29,22.3,469195.8495460441,2.278,2.2811,2.274,2.275,469195.8495
2007-11-08 10:00:00,22.29,22.3,22.2,22.22,1377431.906614786,2.274,2.275,2.2648,2.2668,1377431.9066
2007-11-08 10:05:00,22.22,22.24,22.2,22.22,638132.2957198444,2.2668,2.2689,2.2648,2.2668,638132.2957
2007-11-08 10:10:00,22.22,22.23,22.2,22.22,461089.4941634241,2.2668,2.2678,2.2648,2.2668,461089.4942
2007-11-08 10:15:00,22.22,22.28,22.21,22.27,619649.8054474709,2.2668,2.2729,2.2658,2.2719,619649.8054
2007-11-08 10:20:00,22.28,22.31,22.25,22.28,595006.4850843061,2.2729,2.276,2.2699,2.2729,595006.4851
2007-11-08 10:25:00,22.28,22.35,22.27,22.34,453307.392996109,2.2729,2.2801,2.2719,2.2791,453307.393
2007-11-08 10:30:00,22.34,22.38,22.34,22.36,644941.6342412451,2.2791,2.2831,2.2791,2.2811,644941.6342
2007-11-08 10:35:00,22.36,22.37,22.32,22.33,510700.3891050584,2.2811,2.2821,2.277,2.278,510700.3891
2007-11-08 10:40:00,22.33,22.34,22.31,22.34,416666.6666666667,2.278,2.2791,2.276,2.2791,416666.6667
2007-11-08 10:45:00,22.34,22.34,22.31,22.33,417639.4293125811,2.2791,2.2791,2.276,2.278,417639.4293
2007-11-08 10:50:00,22.33,22.41,22.33,22.39,487678.3398184177,2.278,2.2862,2.278,2.2842,487678.3398
2007-11-08 10:55:00,22.39,22.41,22.35,22.35,455252.91828793776,2.2842,2.2862,2.2801,2.2801,455252.9183
2007-11-08 11:00:00,22.34,22.35,22.31,22.35,514267.1854734112,2.2791,2.2801,2.276,2.2801,514267.1855
2007-11-08 11:05:00,22.35,22.35,22.33,22.35,309014.2671854734,2.2801,2.2801,2.278,2.2801,309014.2672
2007-11-08 11:10:00,22.35,22.4,22.34,22.4,279507.13359273673,2.2801,2.2852,2.2791,2.2852,279507.1336
2007-11-08 11:15:00,22.4,22.43,22.39,22.42,374189.364461738,2.2852,2.2882,2.2842,2.2872,374189.3645
2007-11-08 11:20:00,22.42,22.43,22.41,22.42,335278.85862516216,2.2872,2.2882,2.2862,2.2872,335278.8586
2007-11-08 11:25:00,22.42,22.44,22.41,22.42,334306.09597924777,2.2872,2.2893,2.2862,2.2872,334306.096
2007-11-08 11:30:00,22.43,22.44,22.41,22.42,375486.3813229572,2.2882,2.2893,2.2862,2.2872,375486.3813
2007-11-08 11:35:00,22.42,22.45,22.41,22.44,284046.6926070039,2.2872,2.2903,2.2862,2.2893,284046.6926
2007-11-08 11:40:00,22.44,22.45,22.41,22.43,365758.7548638132,2.2893,2.2903,2.2862,2.2882,365758.7549
2007-11-08 11:45:00,22.43,22.45,22.35,22.35,560635.5382619974,2.2882,2.2903,2.2801,2.2801,560635.5383
2007-11-08 11:50:00,22.35,22.42,22.35,22.42,332684.8249027237,2.2801,2.2872,2.2801,2.2872,332684.8249
2007-11-08 11:55:00,22.41,22.43,22.39,22.42,192607.00389105052,2.2862,2.2882,2.2842,2.2872,192607.0039
2007-11-08 12:00:00,22.42,22.44,22.34,22.41,419909.20881971467,2.2872,2.2893,2.2791,2.2862,419909.2088
2007-11-08 12:05:00,22.41,22.42,22.37,22.37,345979.2477302205,2.2862,2.2872,2.2821,2.2821,345979.2477
2007-11-08 12:10:00,22.37,22.38,22.36,22.37,403047.9896238651,2.2821,2.2831,2.2811,2.2821,403047.9896
2007-11-08 12:15:00,22.37,22.38,22.35,22.36,604409.8573281453,2.2821,2.2831,2.2801,2.2811,604409.8573
2007-11-08 12:20:00,22.36,22.4,22.35,22.39,439040.2075226978,2.2811,2.2852,2.2801,2.2842,439040.2075
2007-11-08 12:25:00,22.4,22.44,22.39,22.43,340791.1802853437,2.2852,2.2893,2.2842,2.2882,340791.1803
2007-11-08 12:30:00,22.43,22.45,22.42,22.44,240596.62775616083,2.2882,2.2903,2.2872,2.2893,240596.6278
2007-11-08 12:35:00,22.44,22.45,22.38,22.43,418287.9377431907,2.2893,2.2903,2.2831,2.2882,418287.9377
2007-11-08 12:40:00,22.43,22.44,22.38,22.44,361219.19584954606,2.2882,2.2893,2.2831,2.2893,361219.1958
2007-11-08 12:45:00,22.44,22.44,22.38,22.39,481841.76394293125,2.2893,2.2893,2.2831,2.2842,481841.7639
2007-11-08 12:50:00,22.38,22.41,22.36,22.4,397859.92217898834,2.2831,2.2862,2.2811,2.2852,397859.9222
2007-11-08 12:55:00,22.4,22.42,22.37,22.37,390726.32944228273,2.2852,2.2872,2.2821,2.2821,390726.3294
2007-11-08 13:00:00,22.38,22.39,22.35,22.38,422827.49675745785,2.2831,2.2842,2.2801,2.2831,422827.4968
2007-11-08 13:05:00,22.38,22.38,22.31,22.34,589818.4176394293,2.2831,2.2831,2.276,2.2791,589818.4176
2007-11-08 13:10:00,22.34,22.38,22.33,22.35,461089.4941634241,2.2791,2.2831,2.278,2.2801,461089.4942
2007-11-08 13:15:00,22.35,22.43,22.33,22.41,692931.2581063554,2.2801,2.2882,2.278,2.2862,692931.2581
2007-11-08 13:20:00,22.41,22.42,22.35,22.35,686770.4280155642,2.2862,2.2872,2.2801,2.2801,686770.428
2007-11-08 13:25:00,22.35,22.41,22.33,22.34,696498.0544747082,2.2801,2.2862,2.278,2.2791,696498.0545
2007-11-08 13:30:00,22.34,22.34,22.28,22.28,930609.597924773,2.2791,2.2791,2.2729,2.2729,930609.5979
2007-11-08 13:35:00,22.28,22.29,22.23,22.23,777237.3540856031,2.2729,2.274,2.2678,2.2678,777237.3541
2007-11-08 13:40:00,22.23,22.27,22.21,22.24,774319.0661478599,2.2678,2.2719,2.2658,2.2689,774319.0661
2007-11-08 13:45:00,22.24,22.26,22.21,22.23,509727.626459144,2.2689,2.2709,2.2658,2.2678,509727.6265
2007-11-08 13:50:00,22.23,22.26,22.21,22.24,486057.0687418936,2.2678,2.2709,2.2658,2.2689,486057.0687
2007-11-08 13:55:00,22.24,22.28,22.23,22.26,558041.504539559,2.2689,2.2729,2.2678,2.2709,558041.5045
2007-11-08 14:00:00,22.26,22.26,22.22,22.24,490596.62775616086,2.2709,2.2709,2.2668,2.2689,490596.6278
2007-11-08 14:05:00,22.24,22.25,22.22,22.22,318093.3852140078,2.2689,2.2699,2.2668,2.2668,318093.3852
2007-11-08 14:10:00,22.22,22.24,22.22,22.22,452334.6303501946,2.2668,2.2689,2.2668,2.2668,452334.6304
2007-11-08 14:15:00,22.22,22.22,22.21,22.21,739623.8651102465,2.2668,2.2668,2.2658,2.2658,739623.8651
2007-11-08 14:20:00,22.21,22.22,22.2,22.21,892996.1089494163,2.2658,2.2668,2.2648,2.2658,892996.1089
2007-11-08 14:25:00,22.21,22.23,22.2,22.22,642023.346303502,2.2658,2.2678,2.2648,2.2668,642023.3463
2007-11-08 14:30:00,22.22,22.26,22.22,22.25,476005.1880674449,2.2668,2.2709,2.2668,2.2699,476005.1881
2007-11-08 14:35:00,22.25,22.26,22.2,22.21,456549.93514915695,2.2699,2.2709,2.2648,2.2658,456549.9351
2007-11-08 14:40:00,22.2,22.22,22.2,22.22,633916.990920882,2.2648,2.2668,2.2648,2.2668,633916.9909
2007-11-08 14:45:00,22.22,22.26,22.22,22.25,344682.2308690013,2.2668,2.2709,2.2668,2.2699,344682.2309
2007-11-08 14:50:00,22.25,22.26,22.22,22.25,343709.4682230869,2.2699,2.2709,2.2668,2.2699,343709.4682
2007-11-08 14:55:00,22.25,22.34,22.24,22.34,733463.0350194552,2.2699,2.2791,2.2689,2.2791,733463.035
2007-11-08 15:00:00,22.34,22.36,22.27,22.28,937094.6822308692,2.2791,2.2811,2.2719,2.2729,937094.6822
2007-11-08 15:05:00,22.28,22.31,22.27,22.27,702983.1387808041,2.2729,2.276,2.2719,2.2719,702983.1388
2007-11-08 15:10:00,22.27,22.28,22.24,22.27,408884.5654993515,2.2719,2.2729,2.2689,2.2719,408884.5655
2007-11-08 15:15:00,22.28,22.31,22.27,22.31,546692.607003891,2.2729,2.276,2.2719,2.276,546692.607
2007-11-08 15:20:00,22.31,22.33,22.31,22.32,706874.1893644618,2.276,2.278,2.276,2.277,706874.1894
2007-11-08 15:25:00,22.32,22.35,22.31,22.33,624189.364461738,2.277,2.2801,2.276,2.278,624189.3645
2007-11-08 15:30:00,22.33,22.37,22.33,22.37,627756.1608300908,2.278,2.2821,2.278,2.2821,627756.1608
2007-11-08 15:35:00,22.37,22.41,22.36,22.41,767509.7276264592,2.2821,2.2862,2.2811,2.2862,767509.7276
2007-11-08 15:40:00,22.41,22.48,22.41,22.46,971465.6290531775,2.2862,2.2933,2.2862,2.2913,971465.6291
2007-11-08 15:45:00,22.46,22.48,22.45,22.46,1071984.4357976655,2.2913,2.2933,2.2903,2.2913,1071984.4358
2007-11-08 15:50:00,22.46,22.49,22.46,22.48,982166.018158236,2.2913,2.2944,2.2913,2.2933,982166.0182
2007-11-08 15:55:00,22.49,22.49,22.42,22.42,1614137.4837872894,2.2944,2.2944,2.2872,2.2872,1614137.4838
2007-11-09 09:30:00,22.59,22.59,22.44,22.5,876459.1439688716,2.3046,2.3046,2.2893,2.2954,876459.144
2007-11-09 09:35:00,22.51,22.51,22.41,22.47,469520.1037613489,2.2964,2.2964,2.2862,2.2923,469520.1038
2007-11-09 09:40:00,22.48,22.56,22.47,22.56,765239.9481193256,2.2933,2.3015,2.2923,2.3015,765239.9481
2007-11-09 09:45:00,22.56,22.56,22.45,22.46,1179961.0894941634,2.3015,2.3015,2.2903,2.2913,1179961.0895
2007-11-09 09:50:00,22.46,22.53,22.45,22.51,1276264.5914396888,2.2913,2.2984,2.2903,2.2964,1276264.5914
2007-11-09 09:55:00,22.51,22.57,22.49,22.56,839169.9092088197,2.2964,2.3025,2.2944,2.3015,839169.9092
2007-11-09 10:00:00,22.56,22.63,22.56,22.63,1003242.542153048,2.3015,2.3086,2.3015,2.3086,1003242.5422
2007-11-09 10:05:00,22.62,22.66,22.59,22.6,998054.4747081712,2.3076,2.3117,2.3046,2.3056,998054.4747
2007-11-09 10:10:00,22.6,22.61,22.54,22.59,1161154.345006485,2.3056,2.3066,2.2995,2.3046,1161154.345
2007-11-09 10:15:00,22.59,22.64,22.59,22.63,1086900.129701686,2.3046,2.3097,2.3046,2.3086,1086900.1297
2007-11-09 10:20:00,22.63,22.63,22.52,22.54,1424124.5136186772,2.3086,2.3086,2.2974,2.2995,1424124.5136
2007-11-09 10:25:00,22.54,22.59,22.51,22.58,585603.1128404669,2.2995,2.3046,2.2964,2.3035,585603.1128
2007-11-09 10:30:00,22.59,22.6,22.58,22.6,563229.5719844358,2.3046,2.3056,2.3035,2.3056,563229.572
2007-11-09 10:35:00,22.61,22.64,22.6,22.63,561284.046692607,2.3066,2.3097,2.3056,2.3086,561284.0467
2007-11-09 10:40:00,22.63,22.64,22.61,22.62,495460.4409857328,2.3086,2.3097,2.3066,2.3076,495460.441
2007-11-09 10:45:00,22.61,22.63,22.59,22.62,503566.7963683528,2.3066,2.3086,2.3046,2.3076,503566.7964
2007-11-09 10:50:00,22.62,22.62,22.59,22.59,516212.71076524,2.3076,2.3076,2.3046,2.3046,516212.7108
2007-11-09 10:55:00,22.6,22.6,22.57,22.57,574902.7237354086,2.3056,2.3056,2.3025,2.3025,574902.7237
2007-11-09 11:00:00,22.58,22.58,22.53,22.55,711738.0025940337,2.3035,2.3035,2.2984,2.3005,711738.0026
2007-11-09 11:05:00,22.55,22.55,22.48,22.48,652723.7354085604,2.3005,2.3005,2.2933,2.2933,652723.7354
2007-11-09 11:10:00,22.47,22.52,22.46,22.51,991893.64461738,2.2923,2.2974,2.2913,2.2964,991893.6446
2007-11-09 11:15:00,22.51,22.52,22.48,22.52,594033.7224383918,2.2964,2.2974,2.2933,2.2974,594033.7224
2007-11-09 11:20:00,22.53,22.53,22.53,22.53,1499351.4915693903,2.2984,2.2984,2.2984,2.2984,1499351.4916
2007-11-09 11:25:00,22.53,22.53,22.5,22.51,566796.3683527886,2.2984,2.2984,2.2954,2.2964,566796.3684
2007-11-09 11:30:00,22.51,22.53,22.5,22.51,592736.7055771726,2.2964,2.2984,2.2954,2.2964,592736.7056
2007-11-09 11:35:00,22.51,22.52,22.5,22.52,368352.7885862516,2.2964,2.2974,2.2954,2.2974,368352.7886
2007-11-09 11:40:00,22.52,22.56,22.52,22.55,350518.80674448767,2.2974,2.3015,2.2974,2.3005,350518.8067
2007-11-09 11:45:00,22.55,22.58,22.55,22.56,687418.9364461738,2.3005,2.3035,2.3005,2.3015,687418.9364
2007-11-09 11:50:00,22.56,22.6,22.56,22.6,567769.130998703,2.3015,2.3056,2.3015,2.3056,567769.131
2007-11-09 11:55:00,22.6,22.65,22.59,22.63,374189.364461738,2.3056,2.3107,2.3046,2.3086,374189.3645
2007-11-09 12:00:00,22.64,22.65,22.62,22.64,383592.7367055772,2.3097,2.3107,2.3076,2.3097,383592.7367
2007-11-09 12:05:00,22.64,22.64,22.62,22.63,337548.63813229575,2.3097,2.3097,2.3076,2.3086,337548.6381
2007-11-09 12:10:00,22.63,22.65,22.62,22.63,414072.6329442283,2.3086,2.3107,2.3076,2.3086,414072.6329
2007-11-09 12:15:00,22.63,22.63,22.59,22.62,218547.3411154345,2.3086,2.3086,2.3046,2.3076,218547.3411
2007-11-09 12:20:00,22.62,22.65,22.62,22.62,252594.0337224384,2.3076,2.3107,2.3076,2.3076,252594.0337
2007-11-09 12:25:00,22.61,22.64,22.61,22.61,293125.81063553825,2.3066,2.3097,2.3066,2.3066,293125.8106
2007-11-09 12:30:00,22.62,22.65,22.62,22.64,286316.4721141375,2.3076,2.3107,2.3076,2.3097,286316.4721
2007-11-09 12:35:00,22.64,22.67,22.64,22.64,502594.0337224384,2.3097,2.3127,2.3097,2.3097,502594.0337
2007-11-09 12:40:00,22.63,22.65,22.59,22.61,336575.8754863813,2.3086,2.3107,2.3046,2.3066,336575.8755
2007-11-09 12:45:00,22.61,22.64,22.59,22.61,265239.9481193256,2.3066,2.3097,2.3046,2.3066,265239.9481
2007-11-09 12:50:00,22.61,22.61,22.57,22.59,223411.15434500648,2.3066,2.3066,2.3025,2.3046,223411.1543
2007-11-09 12:55:00,22.59,22.59,22.55,22.58,206549.93514915693,2.3046,2.3046,2.3005,2.3035,206549.9351
2007-11-09 13:00:00,22.59,22.59,22.56,22.59,159857.3281452659,2.3046,2.3046,2.3015,2.3046,159857.3281
2007-11-09 13:05:00,22.59,22.6,22.55,22.57,300907.91180285346,2.3046,2.3056,2.3005,2.3025,300907.9118
2007-11-09 13:10:00,22.57,22.61,22.57,22.58,257782.1011673152,2.3025,2.3066,2.3025,2.3035,257782.1012
2007-11-09 13:15:00,22.58,22.62,22.58,22.62,233463.03501945524,2.3035,2.3076,2.3035,2.3076,233463.035
2007-11-09 13:20:00,22.62,22.63,22.59,22.63,172178.98832684825,2.3076,2.3086,2.3046,2.3086,172178.9883
2007-11-09 13:25:00,22.62,22.64,22.6,22.62,293774.31906614784,2.3076,2.3097,2.3056,2.3076,293774.3191
2007-11-09 13:30:00,22.61,22.65,22.61,22.63,430933.85214007786,2.3066,2.3107,2.3066,2.3086,430933.8521
2007-11-09 13:35:00,22.63,22.63,22.61,22.61,219844.3579766537,2.3086,2.3086,2.3066,2.3066,219844.358
2007-11-09 13:40:00,22.61,22.62,22.61,22.61,229247.73022049287,2.3066,2.3076,2.3066,2.3066,229247.7302
2007-11-09 13:45:00,22.61,22.64,22.61,22.63,356031.1284046693,2.3066,2.3097,2.3066,2.3086,356031.1284
2007-11-09 13:50:00,22.64,22.64,22.61,22.61,433852.140077821,2.3097,2.3097,2.3066,2.3066,433852.1401
2007-11-09 13:55:00,22.61,22.62,22.59,22.59,614137.4837872892,2.3066,2.3076,2.3046,2.3046,614137.4838
2007-11-09 14:00:00,22.59,22.62,22.57,22.62,631971.4656290532,2.3046,2.3076,2.3025,2.3076,631971.4656
2007-11-09 14:05:00,22.62,22.65,22.62,22.63,396562.9053177692,2.3076,2.3107,2.3076,2.3086,396562.9053
2007-11-09 14:10:00,22.63,22.65,22.63,22.64,453307.392996109,2.3086,2.3107,2.3086,2.3097,453307.393
2007-11-09 14:15:00,22.64,22.66,22.64,22.66,537937.7431906615,2.3097,2.3117,2.3097,2.3117,537937.7432
2007-11-09 14:20:00,22.66,22.67,22.64,22.66,576523.9948119326,2.3117,2.3127,2.3097,2.3117,576523.9948
2007-11-09 14:25:00,22.66,22.67,22.65,22.65,457846.95201037615,2.3117,2.3127,2.3107,2.3107,457846.952
2007-11-09 14:30:00,22.65,22.66,22.64,22.66,326199.74059662776,2.3107,2.3117,2.3097,2.3117,326199.7406
2007-11-09 14:35:00,22.66,22.66,22.64,22.65,324578.46952010377,2.3117,2.3117,2.3097,2.3107,324578.4695
2007-11-09 14:40:00,22.65,22.66,22.64,22.64,419260.700389105,2.3107,2.3117,2.3097,2.3097,419260.7004
2007-11-09 14:45:00,22.64,22.64,22.6,22.6,511348.897535668,2.3097,2.3097,2.3056,2.3056,511348.8975
2007-11-09 14:50:00,22.6,22.61,22.58,22.59,380350.1945525292,2.3056,2.3066,2.3035,2.3046,380350.1946
2007-11-09 14:55:00,22.59,22.6,22.57,22.59,363813.2295719845,2.3046,2.3056,2.3025,2.3046,363813.2296
2007-11-09 15:00:00,22.59,22.61,22.57,22.58,296368.3527885863,2.3046,2.3066,2.3025,2.3035,296368.3528
2007-11-09 15:05:00,22.58,22.61,22.58,22.61,355382.6199740597,2.3035,2.3066,2.3035,2.3066,355382.62
2007-11-09 15:10:00,22.61,22.63,22.6,22.63,321660.1815823606,2.3066,2.3086,2.3056,2.3086,321660.1816
2007-11-09 15:15:00,22.63,22.63,22.59,22.61,721465.6290531777,2.3086,2.3086,2.3046,2.3066,721465.6291
2007-11-09 15:20:00,22.62,22.63,22.6,22.62,351815.82360570686,2.3076,2.3086,2.3056,2.3076,351815.8236
2007-11-09 15:25:00,22.62,22.63,22.58,22.62,559987.0298313878,2.3076,2.3086,2.3035,2.3076,559987.0298
2007-11-09 15:30:00,22.62,22.62,22.59,22.59,530155.6420233463,2.3076,2.3076,2.3046,2.3046,530155.642
2007-11-09 15:35:00,22.59,22.59,22.55,22.57,540531.7769130999,2.3046,2.3046,2.3005,2.3025,540531.7769
2007-11-09 15:40:00,22.57,22.57,22.5,22.51,739299.6108949416,2.3025,2.3025,2.2954,2.2964,739299.6109
2007-11-09 15:45:00,22.51,22.53,22.48,22.49,830090.7911802854,2.2964,2.2984,2.2933,2.2944,830090.7912
2007-11-09 15:50:00,22.49,22.49,22.44,22.45,1180933.852140078,2.2944,2.2944,2.2893,2.2903,1180933.8521
2007-11-09 15:55:00,22.45,22.47,22.41,22.41,1623865.1102464332,2.2903,2.2923,2.2862,2.2862,1623865.1102
2007-11-12 09:30:00,22.43,22.43,22.37,22.37,518482.4902723736,2.2882,2.2882,2.2821,2.2821,518482.4903
2007-11-12 09:35:00,22.37,22.48,22.37,22.45,456225.68093385216,2.2821,2.2933,2.2821,2.2903,456225.6809
2007-11-12 09:40:00,22.46,22.49,22.41,22.43,444876.78339818417,2.2913,2.2944,2.2862,2.2882,444876.7834
2007-11-12 09:45:00,22.43,22.49,22.43,22.48,310311.2840466926,2.2882,2.2944,2.2882,2.2933,310311.284
2007-11-12 09:50:00,22.48,22.5,22.46,22.48,430933.85214007786,2.2933,2.2954,2.2913,2.2933,430933.8521
2007-11-12 09:55:00,22.48,22.49,22.4,22.42,375162.1271076524,2.2933,2.2944,2.2852,2.2872,375162.1271
2007-11-12 10:00:00,22.42,22.42,22.37,22.4,325226.97795071336,2.2872,2.2872,2.2821,2.2852,325226.978
2007-11-12 10:05:00,22.41,22.41,22.37,22.38,271725.0324254215,2.2862,2.2862,2.2821,2.2831,271725.0324
2007-11-12 10:10:00,22.38,22.45,22.38,22.39,237678.33981841765,2.2831,2.2903,2.2831,2.2842,237678.3398
2007-11-12 10:15:00,22.4,22.45,22.37,22.44,368028.5343709468,2.2852,2.2903,2.2821,2.2893,368028.5344
2007-11-12 10:20:00,22.44,22.47,22.42,22.46,238326.84824902724,2.2893,2.2923,2.2872,2.2913,238326.8482
2007-11-12 10:25:00,22.46,22.49,22.45,22.49,382295.719844358,2.2913,2.2944,2.2903,2.2944,382295.7198
2007-11-12 10:30:00,22.49,22.52,22.48,22.5,306420.233463035,2.2944,2.2974,2.2933,2.2954,306420.2335
2007-11-12 10:35:00,22.5,22.52,22.49,22.51,563553.8261997406,2.2954,2.2974,2.2944,2.2964,563553.8262
2007-11-12 10:40:00,22.52,22.58,22.51,22.58,317769.130998703,2.2974,2.3035,2.2964,2.3035,317769.131
2007-11-12 10:45:00,22.58,22.58,22.52,22.52,555447.4708171206,2.3035,2.3035,2.2974,2.2974,555447.4708
2007-11-12 10:50:00,22.52,22.53,22.51,22.52,285019.4552529183,2.2974,2.2984,2.2964,2.2974,285019.4553
2007-11-12 10:55:00,22.52,22.56,22.51,22.55,296368.3527885863,2.2974,2.3015,2.2964,2.3005,296368.3528
2007-11-12 11:00:00,22.55,22.6,22.51,22.57,405966.2775616083,2.3005,2.3056,2.2964,2.3025,405966.2776
2007-11-12 11:05:00,22.57,22.6,22.55,22.56,390077.82101167314,2.3025,2.3056,2.3005,2.3015,390077.821
2007-11-12 11:10:00,22.55,22.56,22.53,22.54,216277.5616083009,2.3005,2.3015,2.2984,2.2995,216277.5616
2007-11-12 11:15:00,22.54,22.56,22.53,22.55,232166.01815823605,2.2995,2.3015,2.2984,2.3005,232166.0182
2007-11-12 11:20:00,22.55,22.56,22.55,22.56,253242.542153048,2.3005,2.3015,2.3005,2.3015,253242.5422
2007-11-12 11:25:00,22.56,22.57,22.54,22.56,229247.73022049287,2.3015,2.3025,2.2995,2.3015,229247.7302
2007-11-12 11:30:00,22.56,22.57,22.54,22.57,263618.6770428016,2.3015,2.3025,2.2995,2.3025,263618.677
2007-11-12 11:35:00,22.57,22.57,22.51,22.53,278210.11673151754,2.3025,2.3025,2.2964,2.2984,278210.1167
2007-11-12 11:40:00,22.53,22.54,22.53,22.53,282425.4215304799,2.2984,2.2995,2.2984,2.2984,282425.4215
2007-11-12 11:45:00,22.54,22.54,22.51,22.52,202010.37613488967,2.2995,2.2995,2.2964,2.2974,202010.3761
2007-11-12 11:50:00,22.52,22.52,22.47,22.48,706874.1893644618,2.2974,2.2974,2.2923,2.2933,706874.1894
2007-11-12 11:55:00,22.48,22.51,22.47,22.48,747730.2204928665,2.2933,2.2964,2.2923,2.2933,747730.2205
2007-11-12 12:00:00,22.48,22.5,22.47,22.49,369649.8054474708,2.2933,2.2954,2.2923,2.2944,369649.8054
2007-11-12 12:05:00,22.49,22.5,22.48,22.49,317444.8767833982,2.2944,2.2954,2.2933,2.2944,317444.8768
2007-11-12 12:10:00,22.49,22.49,22.48,22.49,282425.4215304799,2.2944,2.2944,2.2933,2.2944,282425.4215
2007-11-12 12:15:00,22.49,22.51,22.48,22.49,531128.4046692607,2.2944,2.2964,2.2933,2.2944,531128.4047
2007-11-12 12:20:00,22.49,22.52,22.49,22.52,796044.0985732814,2.2944,2.2974,2.2944,2.2974,796044.0986
2007-11-12 12:25:00,22.51,22.52,22.49,22.5,320687.4189364462,2.2964,2.2974,2.2944,2.2954,320687.4189
2007-11-12 12:30:00,22.5,22.52,22.49,22.5,605706.8741893645,2.2954,2.2974,2.2944,2.2954,605706.8742
2007-11-12 12:35:00,22.51,22.52,22.49,22.49,469844.3579766537,2.2964,2.2974,2.2944,2.2944,469844.358
2007-11-12 12:40:00,22.49,22.49,22.48,22.48,328145.26588845655,2.2944,2.2944,2.2933,2.2933,328145.2659
2007-11-12 12:45:00,22.49,22.5,22.48,22.49,529182.8793774319,2.2944,2.2954,2.2933,2.2944,529182.8794
2007-11-12 12:50:00,22.49,22.5,22.49,22.5,285019.4552529183,2.2944,2.2954,2.2944,2.2954,285019.4553
2007-11-12 12:55:00,22.5,22.51,22.49,22.49,153047.9896238651,2.2954,2.2964,2.2944,2.2944,153047.9896
2007-11-12 13:00:00,22.49,22.49,22.48,22.48,354085.6031128405,2.2944,2.2944,2.2933,2.2933,354085.6031
2007-11-12 13:05:00,22.48,22.5,22.48,22.49,342412.4513618677,2.2933,2.2954,2.2933,2.2944,342412.4514
2007-11-12 13:10:00,22.49,22.49,22.47,22.49,289234.7600518807,2.2944,2.2944,2.2923,2.2944,289234.7601
2007-11-12 13:15:00,22.49,22.49,22.47,22.49,173800.25940337224,2.2944,2.2944,2.2923,2.2944,173800.2594
2007-11-12 13:20:00,22.49,22.49,22.48,22.49,140077.82101167316,2.2944,2.2944,2.2933,2.2944,140077.821
2007-11-12 13:25:00,22.49,22.5,22.48,22.48,231517.5097276265,2.2944,2.2954,2.2933,2.2933,231517.5097
2007-11-12 13:30:00,22.49,22.49,22.48,22.49,67120.62256809339,2.2944,2.2944,2.2933,2.2944,67120.6226
2007-11-12 13:35:00,22.48,22.48,22.42,22.44,251297.0168612192,2.2933,2.2933,2.2872,2.2893,251297.0169
2007-11-12 13:40:00,22.44,22.45,22.41,22.44,254539.5590142672,2.2893,2.2903,2.2862,2.2893,254539.559
2007-11-12 13:45:00,22.44,22.45,22.41,22.44,279182.87937743193,2.2893,2.2903,2.2862,2.2893,279182.8794
2007-11-12 13:50:00,22.44,22.45,22.41,22.42,370298.3138780804,2.2893,2.2903,2.2862,2.2872,370298.3139
2007-11-12 13:55:00,22.42,22.45,22.42,22.43,192282.74967574576,2.2872,2.2903,2.2872,2.2882,192282.7497
2007-11-12 14:00:00,22.43,22.45,22.42,22.44,194552.52918287937,2.2882,2.2903,2.2872,2.2893,194552.5292
2007-11-12 14:05:00,22.44,22.44,22.42,22.44,192607.00389105052,2.2893,2.2893,2.2872,2.2893,192607.0039
2007-11-12 14:10:00,22.44,22.45,22.42,22.43,296044.0985732815,2.2893,2.2903,2.2872,2.2882,296044.0986
2007-11-12 14:15:00,22.43,22.43,22.37,22.42,555123.2166018159,2.2882,2.2882,2.2821,2.2872,555123.2166
2007-11-12 14:20:00,22.42,22.45,22.42,22.45,394941.6342412452,2.2872,2.2903,2.2872,2.2903,394941.6342
2007-11-12 14:25:00,22.45,22.47,22.41,22.45,334630.35019455256,2.2903,2.2923,2.2862,2.2903,334630.3502
2007-11-12 14:30:00,22.45,22.49,22.45,22.49,317769.130998703,2.2903,2.2944,2.2903,2.2944,317769.131
2007-11-12 14:35:00,22.49,22.51,22.48,22.49,243839.16990920884,2.2944,2.2964,2.2933,2.2944,243839.1699
2007-11-12 14:40:00,22.49,22.52,22.46,22.46,381971.4656290532,2.2944,2.2974,2.2913,2.2913,381971.4656
2007-11-12 14:45:00,22.46,22.48,22.46,22.47,214980.54474708173,2.2913,2.2933,2.2913,2.2923,214980.5447
2007-11-12 14:50:00,22.46,22.47,22.45,22.45,249351.4915693904,2.2913,2.2923,2.2903,2.2903,249351.4916
2007-11-12 14:55:00,22.45,22.46,22.45,22.45,147535.66796368352,2.2903,2.2913,2.2903,2.2903,147535.668
2007-11-12 15:00:00,22.45,22.46,22.41,22.42,368352.7885862516,2.2903,2.2913,2.2862,2.2872,368352.7886
2007-11-12 15:05:00,22.43,22.44,22.4,22.43,386186.7704280156,2.2882,2.2893,2.2852,2.2882,386186.7704
2007-11-12 15:10:00,22.43,22.46,22.43,22.44,292153.04798962385,2.2882,2.2913,2.2882,2.2893,292153.048
2007-11-12 15:15:00,22.45,22.45,22.4,22.41,471789.8832684825,2.2903,2.2903,2.2852,2.2862,471789.8833
2007-11-12 15:20:00,22.41,22.44,22.38,22.39,392671.8547341116,2.2862,2.2893,2.2831,2.2842,392671.8547
2007-11-12 15:25:00,22.39,22.4,22.37,22.38,546368.3527885863,2.2842,2.2852,2.2821,2.2831,546368.3528
2007-11-12 15:30:00,22.38,22.41,22.38,22.41,466926.0700389105,2.2831,2.2862,2.2831,2.2862,466926.07
2007-11-12 15:35:00,22.41,22.43,22.39,22.39,465629.0531776913,2.2862,2.2882,2.2842,2.2842,465629.0532
2007-11-12 15:40:00,22.39,22.4,22.37,22.38,678015.5642023346,2.2842,2.2852,2.2821,2.2831,678015.5642
2007-11-12 15:45:00,22.38,22.38,22.33,22.34,796368.3527885863,2.2831,2.2831,2.278,2.2791,796368.3528
2007-11-12 15:50:00,22.34,22.37,22.32,22.37,850843.0609597925,2.2791,2.2821,2.277,2.2821,850843.061
2007-11-12 15:55:00,22.37,22.38,22.33,22.35,963359.2736705578,2.2821,2.2831,2.278,2.2801,963359.2737
2007-11-13 09:30:00,22.49,22.49,22.24,22.24,982490.2723735408,2.2944,2.2944,2.2689,2.2689,982490.2724
2007-11-13 09:35:00,22.24,22.28,22.24,22.26,432230.86900129705,2.2689,2.2729,2.2689,2.2709,432230.869
2007-11-13 09:40:00,22.26,22.28,22.24,22.26,441958.495460441,2.2709,2.2729,2.2689,2.2709,441958.4955
2007-11-13 09:45:00,22.26,22.3,22.26,22.3,308041.504539559,2.2709,2.275,2.2709,2.275,308041.5045
2007-11-13 09:50:00,22.3,22.3,22.27,22.27,268482.49027237354,2.275,2.275,2.2719,2.2719,268482.4903
2007-11-13 09:55:00,22.27,22.28,22.25,22.25,325226.97795071336,2.2719,2.2729,2.2699,2.2699,325226.978
2007-11-13 10:00:00,22.25,22.28,22.24,22.26,413099.8702983139,2.2699,2.2729,2.2689,2.2709,413099.8703
2007-11-13 10:05:00,22.26,22.28,22.24,22.25,325551.23216601816,2.2709,2.2729,2.2689,2.2699,325551.2322
2007-11-13 10:10:00,22.25,22.27,22.24,22.26,521400.7782101167,2.2699,2.2719,2.2689,2.2709,521400.7782
2007-11-13 10:15:00,22.26,22.26,22.22,22.24,447146.56290531775,2.2709,2.2709,2.2668,2.2689,447146.5629
2007-11-13 10:20:00,22.23,22.24,22.22,22.23,247081.7120622568,2.2678,2.2689,2.2668,2.2678,247081.7121
2007-11-13 10:25:00,22.23,22.24,22.2,22.21,336900.1297016861,2.2678,2.2689,2.2648,2.2658,336900.1297
2007-11-13 10:30:00,22.21,22.22,22.19,22.19,366731.5175097276,2.2658,2.2668,2.2638,2.2638,366731.5175
2007-11-13 10:35:00,22.19,22.23,22.19,22.22,384565.4993514916,2.2638,2.2678,2.2638,2.2668,384565.4994
2007-11-13 10:40:00,22.22,22.24,22.21,22.23,181906.61478599225,2.2668,2.2689,2.2658,2.2678,181906.6148
2007-11-13 10:45:00,22.23,22.24,22.22,22.23,342412.4513618677,2.2678,2.2689,2.2668,2.2678,342412.4514
2007-11-13 10:50:00,22.23,22.25,22.21,22.24,373865.1102464333,2.2678,2.2699,2.2658,2.2689,373865.1102
2007-11-13 10:55:00,22.24,22.25,22.22,22.23,306744.4876783398,2.2689,2.2699,2.2668,2.2678,306744.4877
2007-11-13 11:00:00,22.24,22.25,22.23,22.24,435149.1569390402,2.2689,2.2699,2.2678,2.2689,435149.1569
2007-11-13 11:05:00,22.24,22.25,22.23,22.23,441958.495460441,2.2689,2.2699,2.2678,2.2678,441958.4955
2007-11-13 11:10:00,22.23,22.23,22.19,22.19,300907.91180285346,2.2678,2.2678,2.2638,2.2638,300907.9118
2007-11-13 11:15:00,22.19,22.21,22.19,22.21,237354.08560311285,2.2638,2.2658,2.2638,2.2658,237354.0856
2007-11-13 11:20:00,22.21,22.22,22.19,22.2,325875.48638132296,2.2658,2.2668,2.2638,2.2648,325875.4864
2007-11-13 11:25:00,22.2,22.22,22.2,22.21,165693.90402075226,2.2648,2.2668,2.2648,2.2658,165693.904
2007-11-13 11:30:00,22.21,22.22,22.2,22.21,288261.9974059663,2.2658,2.2668,2.2648,2.2658,288261.9974
2007-11-13 11:35:00,22.21,22.23,22.21,22.22,321011.673151751,2.2658,2.2678,2.2658,2.2668,321011.6732
2007-11-13 11:40:00,22.22,22.22,22.22,22.22,152723.73540856031,2.2668,2.2668,2.2668,2.2668,152723.7354
2007-11-13 11:45:00,22.22,22.22,22.2,22.21,358949.41634241247,2.2668,2.2668,2.2648,2.2658,358949.4163
2007-11-13 11:50:00,22.21,22.22,22.19,22.19,220817.1206225681,2.2658,2.2668,2.2638,2.2638,220817.1206
2007-11-13 11:55:00,22.2,22.21,22.19,22.2,360246.43320363166,2.2648,2.2658,2.2638,2.2648,360246.4332
2007-11-13 12:00:00,22.2,22.22,22.2,22.22,159857.3281452659,2.2648,2.2668,2.2648,2.2668,159857.3281
2007-11-13 12:05:00,22.22,22.23,22.2,22.2,173151.75097276265,2.2668,2.2678,2.2648,2.2648,173151.751
2007-11-13 12:10:00,22.2,22.21,22.2,22.2,182879.3774319066,2.2648,2.2658,2.2648,2.2648,182879.3774
2007-11-13 12:15:00,22.2,22.21,22.2,22.21,150453.95590142673,2.2648,2.2658,2.2648,2.2658,150453.9559
2007-11-13 12:20:00,22.21,22.21,22.2,22.2,214007.7821011673,2.2658,2.2658,2.2648,2.2648,214007.7821
2007-11-13 12:25:00,22.2,22.21,22.2,22.21,502594.0337224384,2.2648,2.2658,2.2648,2.2658,502594.0337
2007-11-13 12:30:00,22.21,22.21,22.19,22.19,159208.8197146563,2.2658,2.2658,2.2638,2.2638,159208.8197
2007-11-13 12:35:00,22.19,22.2,22.19,22.2,101167.31517509728,2.2638,2.2648,2.2638,2.2648,101167.3152
2007-11-13 12:40:00,22.2,22.2,22.19,22.2,89494.16342412452,2.2648,2.2648,2.2638,2.2648,89494.1634
2007-11-13 12:45:00,22.19,22.2,22.17,22.17,214332.0363164721,2.2638,2.2648,2.2617,2.2617,214332.0363
2007-11-13 12:50:00,22.17,22.19,22.17,22.18,253566.7963683528,2.2617,2.2638,2.2617,2.2627,253566.7964
2007-11-13 12:55:00,22.18,22.18,22.12,22.13,495136.186770428,2.2627,2.2627,2.2566,2.2576,495136.1868
2007-11-13 13:00:00,22.13,22.14,22.12,22.13,291828.79377431906,2.2576,2.2587,2.2566,2.2576,291828.7938
2007-11-13 13:05:00,22.13,22.14,22.12,22.13,199092.08819714657,2.2576,2.2587,2.2566,2.2576,199092.0882
2007-11-13 13:10:00,22.13,22.14,22.12,22.14,246757.457846952,2.2576,2.2587,2.2566,2.2587,246757.4578
2007-11-13 13:15:00,22.14,22.16,22.14,22.15,193255.51232166012,2.2587,2.2607,2.2587,2.2597,193255.5123
2007-11-13 13:20:00,22.15,22.19,22.15,22.19,268806.74448767834,2.2597,2.2638,2.2597,2.2638,268806.7445
2007-11-13 13:25:00,22.19,22.19,22.17,22.18,342412.4513618677,2.2638,2.2638,2.2617,2.2627,342412.4514
2007-11-13 13:30:00,22.18,22.19,22.17,22.18,160830.0907911803,2.2627,2.2638,2.2617,2.2627,160830.0908
2007-11-13 13:35:00,22.18,22.2,22.18,22.2,303501.94552529184,2.2627,2.2648,2.2627,2.2648,303501.9455
2007-11-13 13:40:00,22.2,22.21,22.19,22.21,362516.2127107653,2.2648,2.2658,2.2638,2.2658,362516.2127
2007-11-13 13:45:00,22.21,22.22,22.21,22.21,204280.1556420233,2.2658,2.2668,2.2658,2.2658,204280.1556
2007-11-13 13:50:00,22.22,22.23,22.22,22.22,224708.1712062257,2.2668,2.2678,2.2668,2.2668,224708.1712
2007-11-13 13:55:00,22.22,22.22,22.21,22.22,184824.9027237354,2.2668,2.2668,2.2658,2.2668,184824.9027
2007-11-13 14:00:00,22.22,22.24,22.22,22.23,182230.86900129705,2.2668,2.2689,2.2668,2.2678,182230.869
2007-11-13 14:05:00,22.24,22.24,22.23,22.24,210116.73151750973,2.2689,2.2689,2.2678,2.2689,210116.7315
2007-11-13 14:10:00,22.24,22.27,22.24,22.24,312581.0635538262,2.2689,2.2719,2.2689,2.2689,312581.0636
2007-11-13 14:15:00,22.24,22.28,22.24,22.27,262645.9143968872,2.2689,2.2729,2.2689,2.2719,262645.9144
2007-11-13 14:20:00,22.27,22.32,22.27,22.28,363164.7211413749,2.2719,2.277,2.2719,2.2729,363164.7211
2007-11-13 14:25:00,22.28,22.29,22.26,22.26,196498.0544747082,2.2729,2.274,2.2709,2.2709,196498.0545
2007-11-13 14:30:00,22.27,22.27,22.25,22.26,195849.5460440986,2.2719,2.2719,2.2699,2.2709,195849.546
2007-11-13 14:35:00,22.26,22.29,22.25,22.28,260051.8806744488,2.2709,2.274,2.2699,2.2729,260051.8807
2007-11-13 14:40:00,22.27,22.28,22.27,22.27,138780.80415045397,2.2719,2.2729,2.2719,2.2719,138780.8042
2007-11-13 14:45:00,22.27,22.28,22.27,22.27,189040.2075226978,2.2719,2.2729,2.2719,2.2719,189040.2075
2007-11-13 14:50:00,22.27,22.27,22.24,22.24,378080.4150453956,2.2719,2.2719,2.2689,2.2689,378080.415
2007-11-13 14:55:00,22.24,22.24,22.22,22.22,324578.46952010377,2.2689,2.2689,2.2668,2.2668,324578.4695
2007-11-13 15:00:00,22.22,22.28,22.22,22.24,472438.3916990921,2.2668,2.2729,2.2668,2.2689,472438.3917
2007-11-13 15:05:00,22.26,22.28,22.26,22.28,213035.0194552529,2.2709,2.2729,2.2709,2.2729,213035.0195
2007-11-13 15:10:00,22.28,22.34,22.28,22.33,547341.1154345006,2.2729,2.2791,2.2729,2.278,547341.1154
2007-11-13 15:15:00,22.33,22.33,22.3,22.32,252269.7795071336,2.278,2.278,2.275,2.277,252269.7795
2007-11-13 15:20:00,22.32,22.33,22.29,22.31,303826.19974059664,2.277,2.278,2.274,2.276,303826.1997
2007-11-13 15:25:00,22.31,22.33,22.31,22.33,201037.61348897536,2.276,2.278,2.276,2.278,201037.6135
2007-11-13 15:30:00,22.33,22.34,22.32,22.34,302853.43709468225,2.278,2.2791,2.277,2.2791,302853.4371
2007-11-13 15:35:00,22.34,22.34,22.31,22.33,359273.67055771727,2.2791,2.2791,2.276,2.278,359273.6706
2007-11-13 15:40:00,22.33,22.38,22.33,22.37,739299.6108949416,2.278,2.2831,2.278,2.2821,739299.6109
2007-11-13 15:45:00,22.37,22.4,22.36,22.4,899805.4474708171,2.2821,2.2852,2.2811,2.2852,899805.4475
2007-11-13 15:50:00,22.4,22.46,22.4,22.46,1450713.3592736707,2.2852,2.2913,2.2852,2.2913,1450713.3593
2007-11-13 15:55:00,22.46,22.5,22.45,22.49,2047665.3696498056,2.2913,2.2954,2.2903,2.2944,2047665.3696
2007-11-14 09:30:00,22.56,22.56,22.26,22.31,1304474.7081712063,2.3015,2.3015,2.2709,2.276,1304474.7082
2007-11-14 09:35:00,22.31,22.39,22.27,22.38,487678.3398184177,2.276,2.2842,2.2719,2.2831,487678.3398
2007-11-14 09:40:00,22.38,22.41,22.35,22.36,533398.1841763943,2.2831,2.2862,2.2801,2.2811,533398.1842
2007-11-14 09:45:00,22.36,22.4,22.34,22.37,421206.22568093386,2.2811,2.2852,2.2791,2.2821,421206.2257
2007-11-14 09:50:00,22.37,22.46,22.37,22.38,471141.3748378729,2.2821,2.2913,2.2821,2.2831,471141.3748
2007-11-14 09:55:00,22.38,22.45,22.37,22.37,391699.0920881972,2.2831,2.2903,2.2821,2.2821,391699.0921
2007-11-14 10:00:00,22.37,22.45,22.37,22.37,476653.6964980545,2.2821,2.2903,2.2821,2.2821,476653.6965
2007-11-14 10:05:00,22.37,22.38,22.31,22.36,379377.4319066148,2.2821,2.2831,2.276,2.2811,379377.4319
2007-11-14 10:10:00,22.35,22.41,22.35,22.4,278534.37094682234,2.2801,2.2862,2.2801,2.2852,278534.3709
2007-11-14 10:15:00,22.4,22.41,22.38,22.41,214007.7821011673,2.2852,2.2862,2.2831,2.2862,214007.7821
2007-11-14 10:20:00,22.41,22.42,22.4,22.41,185797.6653696498,2.2862,2.2872,2.2852,2.2862,185797.6654
2007-11-14 10:25:00,22.41,22.41,22.36,22.37,337548.63813229575,2.2862,2.2862,2.2811,2.2821,337548.6381
2007-11-14 10:30:00,22.37,22.38,22.36,22.37,230869.0012970169,2.2821,2.2831,2.2811,2.2821,230869.0013
2007-11-14 10:35:00,22.37,22.38,22.34,22.35,343385.2140077821,2.2821,2.2831,2.2791,2.2801,343385.214
2007-11-14 10:40:00,22.35,22.37,22.33,22.36,266212.71076524,2.2801,2.2821,2.278,2.2811,266212.7108
2007-11-14 10:45:00,22.37,22.39,22.37,22.37,284695.2010376135,2.2821,2.2842,2.2821,2.2821,284695.201
2007-11-14 10:50:00,22.37,22.37,22.33,22.35,295071.33592736704,2.2821,2.2821,2.278,2.2801,295071.3359
2007-11-14 10:55:00,22.35,22.38,22.34,22.36,237354.08560311285,2.2801,2.2831,2.2791,2.2811,237354.0856
2007-11-14 11:00:00,22.36,22.38,22.34,22.38,288586.2516212711,2.2811,2.2831,2.2791,2.2831,288586.2516
2007-11-14 11:05:00,22.38,22.39,22.33,22.34,279182.87937743193,2.2831,2.2842,2.278,2.2791,279182.8794
2007-11-14 11:10:00,22.34,22.37,22.33,22.34,237354.08560311285,2.2791,2.2821,2.278,2.2791,237354.0856
2007-11-14 11:15:00,22.34,22.39,22.34,22.38,279182.87937743193,2.2791,2.2842,2.2791,2.2831,279182.8794
2007-11-14 11:20:00,22.38,22.41,22.37,22.38,392671.8547341116,2.2831,2.2862,2.2821,2.2831,392671.8547
2007-11-14 11:25:00,22.38,22.44,22.38,22.41,311932.5551232166,2.2831,2.2893,2.2831,2.2862,311932.5551
2007-11-14 11:30:00,22.42,22.42,22.39,22.41,190012.9701686122,2.2872,2.2872,2.2842,2.2862,190012.9702
2007-11-14 11:35:00,22.41,22.42,22.37,22.39,282749.6757457847,2.2862,2.2872,2.2821,2.2842,282749.6757
2007-11-14 11:40:00,22.39,22.4,22.38,22.39,114137.48378728924,2.2842,2.2852,2.2831,2.2842,114137.4838
2007-11-14 11:45:00,22.39,22.41,22.37,22.37,204604.4098573281,2.2842,2.2862,2.2821,2.2821,204604.4099
2007-11-14 11:50:00,22.38,22.42,22.38,22.42,165045.39559014267,2.2831,2.2872,2.2831,2.2872,165045.3956
2007-11-14 11:55:00,22.42,22.44,22.41,22.41,173800.25940337224,2.2872,2.2893,2.2862,2.2862,173800.2594
2007-11-14 12:00:00,22.41,22.43,22.41,22.42,121919.58495460442,2.2862,2.2882,2.2862,2.2872,121919.585
2007-11-14 12:05:00,22.42,22.42,22.4,22.41,150778.21011673153,2.2872,2.2872,2.2852,2.2862,150778.2101
2007-11-14 12:10:00,22.41,22.42,22.39,22.42,262321.6601815824,2.2862,2.2872,2.2842,2.2872,262321.6602
2007-11-14 12:15:00,22.42,22.42,22.39,22.4,187094.68223086905,2.2872,2.2872,2.2842,2.2852,187094.6822
2007-11-14 12:20:00,22.4,22.41,22.39,22.41,179636.83527885863,2.2852,2.2862,2.2842,2.2862,179636.8353
2007-11-14 12:25:00,22.41,22.42,22.39,22.41,213035.0194552529,2.2862,2.2872,2.2842,2.2862,213035.0195
2007-11-14 12:30:00,22.41,22.42,22.4,22.41,77172.50324254215,2.2862,2.2872,2.2852,2.2862,77172.5032
2007-11-14 12:35:00,22.41,22.42,22.41,22.41,121271.0765239948,2.2862,2.2872,2.2862,2.2862,121271.0765
2007-11-14 12:40:00,22.41,22.42,22.39,22.41,143320.36316472114,2.2862,2.2872,2.2842,2.2862,143320.3632
2007-11-14 12:45:00,22.4,22.4,22.39,22.4,146238.65110246433,2.2852,2.2852,2.2842,2.2852,146238.6511
2007-11-14 12:50:00,22.4,22.4,22.39,22.4,146562.90531776912,2.2852,2.2852,2.2842,2.2852,146562.9053
2007-11-14 12:55:00,22.39,22.41,22.37,22.37,155317.7691309987,2.2842,2.2862,2.2821,2.2821,155317.7691
2007-11-14 13:00:00,22.37,22.41,22.37,22.38,138780.80415045397,2.2821,2.2862,2.2821,2.2831,138780.8042
2007-11-14 13:05:00,22.38,22.4,22.38,22.39,103112.84046692608,2.2831,2.2852,2.2831,2.2842,103112.8405
2007-11-14 13:10:00,22.39,22.43,22.39,22.42,236057.0687418937,2.2842,2.2882,2.2842,2.2872,236057.0687
2007-11-14 13:15:00,22.42,22.42,22.4,22.41,76848.24902723735,2.2872,2.2872,2.2852,2.2862,76848.249
2007-11-14 13:20:00,22.4,22.44,22.4,22.44,179312.58106355384,2.2852,2.2893,2.2852,2.2893,179312.5811
2007-11-14 13:25:00,22.44,22.44,22.43,22.43,166342.41245136186,2.2893,2.2893,2.2882,2.2882,166342.4125
2007-11-14 13:30:00,22.43,22.46,22.42,22.46,150129.70168612193,2.2882,2.2913,2.2872,2.2913,150129.7017
2007-11-14 13:35:00,22.46,22.46,22.43,22.43,261024.6433203632,2.2913,2.2913,2.2882,2.2882,261024.6433
2007-11-14 13:40:00,22.43,22.45,22.43,22.44,113488.97535667964,2.2882,2.2903,2.2882,2.2893,113488.9754
2007-11-14 13:45:00,22.43,22.44,22.39,22.39,174448.76783398184,2.2882,2.2893,2.2842,2.2842,174448.7678
2007-11-14 13:50:00,22.39,22.41,22.38,22.41,278534.37094682234,2.2842,2.2862,2.2831,2.2862,278534.3709
2007-11-14 13:55:00,22.41,22.43,22.39,22.4,251945.5252918288,2.2862,2.2882,2.2842,2.2852,251945.5253
2007-11-14 14:00:00,22.39,22.41,22.38,22.41,200064.85084306097,2.2842,2.2862,2.2831,2.2862,200064.8508
2007-11-14 14:05:00,22.4,22.41,22.38,22.38,144617.38002594034,2.2852,2.2862,2.2831,2.2831,144617.38
2007-11-14 14:10:00,22.38,22.42,22.37,22.4,235408.5603112841,2.2831,2.2872,2.2821,2.2852,235408.5603
2007-11-14 14:15:00,22.4,22.41,22.38,22.41,216601.8158236057,2.2852,2.2862,2.2831,2.2862,216601.8158
2007-11-14 14:20:00,22.41,22.43,22.4,22.42,133268.48249027238,2.2862,2.2882,2.2852,2.2872,133268.4825
2007-11-14 14:25:00,22.42,22.45,22.41,22.42,252269.7795071336,2.2872,2.2903,2.2862,2.2872,252269.7795
2007-11-14 14:30:00,22.43,22.43,22.39,22.41,273346.3035019455,2.2882,2.2882,2.2842,2.2862,273346.3035
2007-11-14 14:35:00,22.42,22.44,22.41,22.43,357003.8910505837,2.2872,2.2893,2.2862,2.2882,357003.8911
2007-11-14 14:40:00,22.43,22.43,22.39,22.41,172827.49675745785,2.2882,2.2882,2.2842,2.2862,172827.4968
2007-11-14 14:45:00,22.41,22.42,22.39,22.39,270103.76134889753,2.2862,2.2872,2.2842,2.2842,270103.7613
2007-11-14 14:50:00,22.4,22.4,22.37,22.39,242542.1530479896,2.2852,2.2852,2.2821,2.2842,242542.153
2007-11-14 14:55:00,22.39,22.4,22.38,22.38,211089.49416342413,2.2842,2.2852,2.2831,2.2831,211089.4942
2007-11-14 15:00:00,22.38,22.39,22.36,22.36,341115.4345006485,2.2831,2.2842,2.2811,2.2811,341115.4345
2007-11-14 15:05:00,22.36,22.37,22.35,22.37,358949.41634241247,2.2811,2.2821,2.2801,2.2821,358949.4163
2007-11-14 15:10:00,22.37,22.38,22.36,22.37,299286.64072632947,2.2821,2.2831,2.2811,2.2821,299286.6407
2007-11-14 15:15:00,22.37,22.38,22.35,22.35,224708.1712062257,2.2821,2.2831,2.2801,2.2801,224708.1712
2007-11-14 15:20:00,22.35,22.37,22.35,22.37,497730.2204928664,2.2801,2.2821,2.2801,2.2821,497730.2205
2007-11-14 15:25:00,22.37,22.39,22.37,22.38,463035.0194552529,2.2821,2.2842,2.2821,2.2831,463035.0195
2007-11-14 15:30:00,22.38,22.39,22.37,22.38,456549.93514915695,2.2831,2.2842,2.2821,2.2831,456549.9351
2007-11-14 15:35:00,22.38,22.38,22.33,22.35,592088.197146563,2.2831,2.2831,2.278,2.2801,592088.1971
2007-11-14 15:40:00,22.35,22.35,22.28,22.33,788261.9974059663,2.2801,2.2801,2.2729,2.278,788261.9974
2007-11-14 15:45:00,22.33,22.33,22.29,22.3,559014.2671854735,2.278,2.278,2.274,2.275,559014.2672
2007-11-14 15:50:00,22.3,22.31,22.24,22.25,1200713.3592736705,2.275,2.276,2.2689,2.2699,1200713.3593
2007-11-14 15:55:00,22.25,22.28,22.25,22.26,1101815.823605707,2.2699,2.2729,2.2699,2.2709,1101815.8236
2007-11-15 09:30:00,22.14,22.29,22.14,22.26,881647.2114137484,2.2587,2.274,2.2587,2.2709,881647.2114
2007-11-15 09:35:00,22.26,22.33,22.26,22.29,344357.9766536965,2.2709,2.278,2.2709,2.274,344357.9767
2007-11-15 09:40:00,22.29,22.31,22.24,22.24,257782.1011673152,2.274,2.276,2.2689,2.2689,257782.1012
2007-11-15 09:45:00,22.24,22.26,22.22,22.26,239948.11932555123,2.2689,2.2709,2.2668,2.2709,239948.1193
2007-11-15 09:50:00,22.26,22.28,22.25,22.27,235732.8145265889,2.2709,2.2729,2.2699,2.2719,235732.8145
2007-11-15 09:55:00,22.27,22.3,22.27,22.3,431906.61478599225,2.2719,2.275,2.2719,2.275,431906.6148
2007-11-15 10:00:00,22.3,22.34,22.28,22.32,273994.8119325551,2.275,2.2791,2.2729,2.277,273994.8119
2007-11-15 10:05:00,22.33,22.33,22.29,22.32,309987.0298313878,2.278,2.278,2.274,2.277,309987.0298
2007-11-15 10:10:00,22.32,22.34,22.31,22.33,250324.2542153048,2.277,2.2791,2.276,2.278,250324.2542
2007-11-15 10:15:00,22.33,22.36,22.3,22.31,363488.9753566797,2.278,2.2811,2.275,2.276,363488.9754
2007-11-15 10:20:00,22.31,22.36,22.31,22.33,261673.1517509728,2.276,2.2811,2.276,2.278,261673.1518
2007-11-15 10:25:00,22.33,22.34,22.32,22.33,189364.4617380026,2.278,2.2791,2.277,2.278,189364.4617
2007-11-15 10:30:00,22.33,22.36,22.31,22.35,213683.5278858625,2.278,2.2811,2.276,2.2801,213683.5279
2007-11-15 10:35:00,22.35,22.36,22.33,22.34,131322.9571984436,2.2801,2.2811,2.278,2.2791,131322.9572
2007-11-15 10:40:00,22.34,22.35,22.33,22.34,137159.53307392995,2.2791,2.2801,2.278,2.2791,137159.5331
2007-11-15 10:45:00,22.33,22.36,22.33,22.34,182555.12321660185,2.278,2.2811,2.278,2.2791,182555.1232
2007-11-15 10:50:00,22.35,22.35,22.33,22.33,139105.05836575877,2.2801,2.2801,2.278,2.278,139105.0584
2007-11-15 10:55:00,22.34,22.34,22.29,22.3,169584.95460440987,2.2791,2.2791,2.274,2.275,169584.9546
2007-11-15 11:00:00,22.3,22.31,22.28,22.3,357652.3994811933,2.275,2.276,2.2729,2.275,357652.3995
2007-11-15 11:05:00,22.3,22.31,22.28,22.29,160830.0907911803,2.275,2.276,2.2729,2.274,160830.0908
2007-11-15 11:10:00,22.29,22.29,22.28,22.28,113488.97535667964,2.274,2.274,2.2729,2.2729,113488.9754
2007-11-15 11:15:00,22.28,22.28,22.25,22.25,146887.15953307392,2.2729,2.2729,2.2699,2.2699,146887.1595
2007-11-15 11:20:00,22.25,22.25,22.21,22.21,180609.59792477303,2.2699,2.2699,2.2658,2.2658,180609.5979
2007-11-15 11:25:00,22.22,22.23,22.2,22.22,186121.91958495465,2.2668,2.2678,2.2648,2.2668,186121.9196
2007-11-15 11:30:00,22.21,22.24,22.2,22.24,190337.224383917,2.2658,2.2689,2.2648,2.2689,190337.2244
2007-11-15 11:35:00,22.24,22.26,22.23,22.23,142347.60051880675,2.2689,2.2709,2.2678,2.2678,142347.6005
2007-11-15 11:40:00,22.23,22.24,22.22,22.24,175097.27626459143,2.2678,2.2689,2.2668,2.2689,175097.2763
2007-11-15 11:45:00,22.24,22.27,22.24,22.26,106679.63683527886,2.2689,2.2719,2.2689,2.2709,106679.6368
2007-11-15 11:50:00,22.26,22.28,22.23,22.25,209468.2230869001,2.2709,2.2729,2.2678,2.2699,209468.2231
2007-11-15 11:55:00,22.25,22.27,22.22,22.25,207522.6977950713,2.2699,2.2719,2.2668,2.2699,207522.6978
2007-11-15 12:00:00,22.25,22.3,22.25,22.28,208495.4604409857,2.2699,2.275,2.2699,2.2729,208495.4604
2007-11-15 12:05:00,22.28,22.31,22.28,22.31,138132.29571984435,2.2729,2.276,2.2729,2.276,138132.2957
2007-11-15 12:10:00,22.31,22.34,22.3,22.32,237678.33981841765,2.276,2.2791,2.275,2.277,237678.3398
2007-11-15 12:15:00,22.32,22.35,22.31,22.33,163748.37872892348,2.277,2.2801,2.276,2.278,163748.3787
2007-11-15 12:20:00,22.33,22.34,22.32,22.33,181258.10635538265,2.278,2.2791,2.277,2.278,181258.1064
2007-11-15 12:25:00,22.33,22.34,22.28,22.32,134565.49935149157,2.278,2.2791,2.2729,2.277,134565.4994
2007-11-15 12:30:00,22.31,22.33,22.28,22.29,147535.66796368352,2.276,2.278,2.2729,2.274,147535.668
2007-11-15 12:35:00,22.29,22.32,22.28,22.31,55771.72503242542,2.274,2.277,2.2729,2.276,55771.725
2007-11-15 12:40:00,22.32,22.33,22.29,22.32,178664.07263294424,2.277,2.278,2.274,2.277,178664.0726
2007-11-15 12:45:00,22.32,22.34,22.32,22.33,130025.94033722438,2.277,2.2791,2.277,2.278,130025.9403
2007-11-15 12:50:00,22.32,22.33,22.32,22.32,208819.7146562905,2.277,2.278,2.277,2.277,208819.7147
2007-11-15 12:55:00,22.32,22.33,22.32,22.33,55123.216601815824,2.277,2.278,2.277,2.278,55123.2166
2007-11-15 13:00:00,22.32,22.33,22.3,22.32,129053.17769131,2.277,2.278,2.275,2.277,129053.1777
2007-11-15 13:05:00,22.32,22.33,22.31,22.31,119001.29701686122,2.277,2.278,2.276,2.276,119001.297
2007-11-15 13:10:00,22.32,22.33,22.31,22.32,85927.36705577173,2.277,2.278,2.276,2.277,85927.3671
2007-11-15 13:15:00,22.33,22.33,22.31,22.32,157587.5486381323,2.278,2.278,2.276,2.277,157587.5486
2007-11-15 13:20:00,22.32,22.32,22.31,22.32,124513.6186770428,2.277,2.277,2.276,2.277,124513.6187
2007-11-15 13:25:00,22.32,22.33,22.31,22.32,121919.58495460442,2.277,2.278,2.276,2.277,121919.585
2007-11-15 13:30:00,22.32,22.33,22.32,22.33,238651.10246433204,2.277,2.278,2.277,2.278,238651.1025
2007-11-15 13:35:00,22.33,22.33,22.31,22.32,86575.87548638132,2.278,2.278,2.276,2.277,86575.8755
2007-11-15 13:40:00,22.32,22.33,22.31,22.32,104734.11154345008,2.277,2.278,2.276,2.277,104734.1115
2007-11-15 13:45:00,22.32,22.32,22.31,22.32,134241.24513618677,2.277,2.277,2.276,2.277,134241.2451
2007-11-15 13:50:00,22.32,22.32,22.31,22.31,150129.70168612193,2.277,2.277,2.276,2.276,150129.7017
2007-11-15 13:55:00,22.31,22.33,22.3,22.33,249351.4915693904,2.276,2.278,2.275,2.278,249351.4916
2007-11-15 14:00:00,22.33,22.33,22.3,22.32,239623.86511024644,2.278,2.278,2.275,2.277,239623.8651
2007-11-15 14:05:00,22.33,22.33,22.31,22.32,226653.6964980545,2.278,2.278,2.276,2.277,226653.6965
2007-11-15 14:10:00,22.32,22.34,22.31,22.32,173476.00518806744,2.277,2.2791,2.276,2.277,173476.0052
2007-11-15 14:15:00,22.33,22.34,22.32,22.33,153696.4980544747,2.278,2.2791,2.277,2.278,153696.4981
2007-11-15 14:20:00,22.33,22.36,22.31,22.31,259079.1180285344,2.278,2.2811,2.276,2.276,259079.118
2007-11-15 14:25:00,22.31,22.32,22.31,22.31,239299.61089494164,2.276,2.277,2.276,2.276,239299.6109
2007-11-15 14:30:00,22.31,22.32,22.3,22.31,166666.66666666666,2.276,2.277,2.275,2.276,166666.6667
2007-11-15 14:35:00,22.31,22.32,22.31,22.31,166018.15823605706,2.276,2.277,2.276,2.276,166018.1582
2007-11-15 14:40:00,22.31,22.31,22.28,22.3,497081.7120622568,2.276,2.276,2.2729,2.275,497081.7121
2007-11-15 14:45:00,22.3,22.32,22.3,22.32,161154.3450064851,2.275,2.277,2.275,2.277,161154.345
2007-11-15 14:50:00,22.32,22.32,22.3,22.31,232814.52658884565,2.277,2.277,2.275,2.276,232814.5266
2007-11-15 14:55:00,22.31,22.32,22.3,22.31,279507.13359273673,2.276,2.277,2.275,2.276,279507.1336
2007-11-15 15:00:00,22.31,22.31,22.3,22.3,364785.9922178988,2.276,2.276,2.275,2.275,364785.9922
2007-11-15 15:05:00,22.3,22.31,22.3,22.3,482814.5265888457,2.275,2.276,2.275,2.275,482814.5266
2007-11-15 15:10:00,22.3,22.32,22.28,22.31,891050.5836575875,2.275,2.277,2.2729,2.276,891050.5837
2007-11-15 15:15:00,22.31,22.32,22.28,22.28,736705.5771725032,2.276,2.277,2.2729,2.2729,736705.5772
2007-11-15 15:20:00,22.28,22.3,22.25,22.3,723086.9001297017,2.2729,2.275,2.2699,2.275,723086.9001
2007-11-15 15:25:00,22.3,22.31,22.3,22.3,532101.1673151751,2.275,2.276,2.275,2.275,532101.1673
2007-11-15 15:30:00,22.3,22.3,22.21,22.21,690012.9701686122,2.275,2.275,2.2658,2.2658,690012.9702
2007-11-15 15:35:00,22.21,22.27,22.19,22.26,1075875.486381323,2.2658,2.2719,2.2638,2.2709,1075875.4864
2007-11-15 15:40:00,22.26,22.3,22.24,22.29,595979.2477302206,2.2709,2.275,2.2689,2.274,595979.2477
2007-11-15 15:45:00,22.3,22.34,22.28,22.3,1260376.1348897535,2.275,2.2791,2.2729,2.275,1260376.1349
2007-11-15 15:50:00,22.3,22.31,22.26,22.26,735408.560311284,2.275,2.276,2.2709,2.2709,735408.5603
2007-11-15 15:55:00,22.27,22.31,22.26,22.28,763942.9312581064,2.2719,2.276,2.2709,2.2729,763942.9313
2007-11-16 09:30:00,22.45,22.47,22.33,22.39,4522049.286640726,2.2903,2.2923,2.278,2.2842,4522049.2866
2007-11-16 09:35:00,22.4,22.43,22.38,22.4,227626.45914396888,2.2852,2.2882,2.2831,2.2852,227626.4591
2007-11-16 09:40:00,22.4,22.45,22.4,22.43,190661.4785992218,2.2852,2.2903,2.2852,2.2882,190661.4786
2007-11-16 09:45:00,22.43,22.45,22.42,22.45,357976.6536964981,2.2882,2.2903,2.2872,2.2903,357976.6537
2007-11-16 09:50:00,22.45,22.51,22.44,22.48,448443.57976653695,2.2903,2.2964,2.2893,2.2933,448443.5798
2007-11-16 09:55:00,22.48,22.49,22.45,22.46,386835.2788586252,2.2933,2.2944,2.2903,2.2913,386835.2789
2007-11-16 10:00:00,22.46,22.51,22.46,22.5,566796.3683527886,2.2913,2.2964,2.2913,2.2954,566796.3684
2007-11-16 10:05:00,22.49,22.52,22.47,22.51,871919.5849546044,2.2944,2.2974,2.2923,2.2964,871919.585
2007-11-16 10:10:00,22.51,22.53,22.49,22.5,501297.0168612192,2.2964,2.2984,2.2944,2.2954,501297.0169
2007-11-16 10:15:00,22.5,22.52,22.49,22.49,297665.3696498055,2.2954,2.2974,2.2944,2.2944,297665.3696
2007-11-16 10:20:00,22.49,22.49,22.44,22.45,268158.23605706875,2.2944,2.2944,2.2893,2.2903,268158.2361
2007-11-16 10:25:00,22.45,22.46,22.4,22.42,219520.1037613489,2.2903,2.2913,2.2852,2.2872,219520.1038
2007-11-16 10:30:00,22.42,22.47,22.42,22.46,228599.22178988328,2.2872,2.2923,2.2872,2.2913,228599.2218
2007-11-16 10:35:00,22.46,22.46,22.43,22.45,397535.6679636836,2.2913,2.2913,2.2882,2.2903,397535.668
2007-11-16 10:40:00,22.46,22.51,22.46,22.49,261997.40596627755,2.2913,2.2964,2.2913,2.2944,261997.406
2007-11-16 10:45:00,22.5,22.51,22.48,22.51,278210.11673151754,2.2954,2.2964,2.2933,2.2964,278210.1167
2007-11-16 10:50:00,22.51,22.52,22.51,22.52,276264.5914396887,2.2964,2.2974,2.2964,2.2974,276264.5914
2007-11-16 10:55:00,22.52,22.58,22.52,22.56,628404.6692607003,2.2974,2.3035,2.2974,2.3015,628404.6693
2007-11-16 11:00:00,22.57,22.63,22.56,22.61,693579.766536965,2.3025,2.3086,2.3015,2.3066,693579.7665
2007-11-16 11:05:00,22.61,22.61,22.56,22.58,377107.6523994812,2.3066,2.3066,2.3015,2.3035,377107.6524
2007-11-16 11:10:00,22.58,22.59,22.57,22.59,439040.2075226978,2.3035,2.3046,2.3025,2.3046,439040.2075
2007-11-16 11:15:00,22.59,22.62,22.58,22.61,413748.3787289235,2.3046,2.3076,2.3035,2.3066,413748.3787
2007-11-16 11:20:00,22.61,22.62,22.58,22.59,487678.3398184177,2.3066,2.3076,2.3035,2.3046,487678.3398
2007-11-16 11:25:00,22.6,22.61,22.59,22.59,528858.6251621271,2.3056,2.3066,2.3046,2.3046,528858.6252
2007-11-16 11:30:00,22.6,22.6,22.53,22.54,1194552.5291828795,2.3056,2.3056,2.2984,2.2995,1194552.5292
2007-11-16 11:35:00,22.54,22.57,22.53,22.57,289234.7600518807,2.2995,2.3025,2.2984,2.3025,289234.7601
2007-11-16 11:40:00,22.57,22.58,22.56,22.57,313553.8261997406,2.3025,2.3035,2.3015,2.3025,313553.8262
2007-11-16 11:45:00,22.57,22.57,22.57,22.57,501621.271076524,2.3025,2.3025,2.3025,2.3025,501621.2711
2007-11-16 11:50:00,22.57,22.6,22.56,22.58,852788.5862516213,2.3025,2.3056,2.3015,2.3035,852788.5863
2007-11-16 11:55:00,22.59,22.59,22.57,22.57,258430.6095979248,2.3046,2.3046,2.3025,2.3025,258430.6096
2007-11-16 12:00:00,22.57,22.59,22.56,22.57,200713.35927367056,2.3025,2.3046,2.3015,2.3025,200713.3593
2007-11-16 12:05:00,22.57,22.59,22.57,22.58,285019.4552529183,2.3025,2.3046,2.3025,2.3035,285019.4553
2007-11-16 12:10:00,22.58,22.59,22.57,22.59,255188.0674448768,2.3035,2.3046,2.3025,2.3046,255188.0674
2007-11-16 12:15:00,22.59,22.6,22.57,22.59,550259.4033722439,2.3046,2.3056,2.3025,2.3046,550259.4034
2007-11-16 12:20:00,22.59,22.6,22.58,22.59,298638.1322957199,2.3046,2.3056,2.3035,2.3046,298638.1323
2007-11-16 12:25:00,22.59,22.6,22.58,22.59,271400.7782101167,2.3046,2.3056,2.3035,2.3046,271400.7782
2007-11-16 12:30:00,22.59,22.61,22.58,22.61,185149.1569390402,2.3046,2.3066,2.3035,2.3066,185149.1569
2007-11-16 12:35:00,22.61,22.63,22.6,22.62,251297.0168612192,2.3066,2.3086,2.3056,2.3076,251297.0169
2007-11-16 12:40:00,22.62,22.62,22.59,22.61,213683.5278858625,2.3076,2.3076,2.3046,2.3066,213683.5279
2007-11-16 12:45:00,22.61,22.61,22.59,22.61,168936.44617380027,2.3066,2.3066,2.3046,2.3066,168936.4462
2007-11-16 12:50:00,22.61,22.67,22.59,22.66,333009.0791180285,2.3066,2.3127,2.3046,2.3117,333009.0791
2007-11-16 12:55:00,22.67,22.67,22.63,22.64,136835.27885862516,2.3127,2.3127,2.3086,2.3097,136835.2789
2007-11-16 13:00:00,22.65,22.67,22.64,22.65,250324.2542153048,2.3107,2.3127,2.3097,2.3107,250324.2542
2007-11-16 13:05:00,22.65,22.65,22.63,22.63,295719.84435797663,2.3107,2.3107,2.3086,2.3086,295719.8444
2007-11-16 13:10:00,22.63,22.64,22.61,22.62,230220.4928664073,2.3086,2.3097,2.3066,2.3076,230220.4929
2007-11-16 13:15:00,22.62,22.64,22.62,22.63,388132.2957198444,2.3076,2.3097,2.3076,2.3086,388132.2957
2007-11-16 13:20:00,22.64,22.64,22.62,22.64,243190.6614785992,2.3097,2.3097,2.3076,2.3097,243190.6615
2007-11-16 13:25:00,22.64,22.64,22.61,22.62,267185.47341115435,2.3097,2.3097,2.3066,2.3076,267185.4734
2007-11-16 13:30:00,22.62,22.63,22.61,22.61,341763.9429312581,2.3076,2.3086,2.3066,2.3066,341763.9429
2007-11-16 13:35:00,22.61,22.63,22.61,22.63,175097.27626459143,2.3066,2.3086,2.3066,2.3086,175097.2763
2007-11-16 13:40:00,22.63,22.68,22.63,22.66,416342.4124513619,2.3086,2.3137,2.3086,2.3117,416342.4125
2007-11-16 13:45:00,22.66,22.68,22.64,22.66,351815.82360570686,2.3117,2.3137,2.3097,2.3117,351815.8236
2007-11-16 13:50:00,22.66,22.67,22.64,22.65,280479.8962386511,2.3117,2.3127,2.3097,2.3107,280479.8962
2007-11-16 13:55:00,22.65,22.65,22.64,22.65,350843.06095979246,2.3107,2.3107,2.3097,2.3107,350843.061
2007-11-16 14:00:00,22.65,22.66,22.62,22.66,468547.34111543454,2.3107,2.3117,2.3076,2.3117,468547.3411
2007-11-16 14:05:00,22.66,22.67,22.65,22.66,393320.3631647212,2.3117,2.3127,2.3107,2.3117,393320.3632
2007-11-16 14:10:00,22.66,22.67,22.63,22.63,478599.2217898833,2.3117,2.3127,2.3086,2.3086,478599.2218
2007-11-16 14:15:00,22.63,22.65,22.61,22.61,503242.542153048,2.3086,2.3107,2.3066,2.3066,503242.5422
2007-11-16 14:20:00,22.61,22.62,22.55,22.57,576848.2490272374,2.3066,2.3076,2.3005,2.3025,576848.249
2007-11-16 14:25:00,22.58,22.6,22.55,22.56,336251.6212710765,2.3035,2.3056,2.3005,2.3015,336251.6213
2007-11-16 14:30:00,22.57,22.61,22.54,22.56,339494.16342412453,2.3025,2.3066,2.2995,2.3015,339494.1634
2007-11-16 14:35:00,22.56,22.56,22.51,22.52,488975.35667963687,2.3015,2.3015,2.2964,2.2974,488975.3567
2007-11-16 14:40:00,22.52,22.55,22.5,22.54,271076.5239948119,2.2974,2.3005,2.2954,2.2995,271076.524
2007-11-16 14:45:00,22.54,22.54,22.51,22.53,246757.457846952,2.2995,2.2995,2.2964,2.2984,246757.4578
2007-11-16 14:50:00,22.53,22.55,22.51,22.53,249027.2373540856,2.2984,2.3005,2.2964,2.2984,249027.2374
2007-11-16 14:55:00,22.53,22.57,22.53,22.57,333657.5875486381,2.2984,2.3025,2.2984,2.3025,333657.5875
2007-11-16 15:00:00,22.57,22.59,22.56,22.57,273994.8119325551,2.3025,2.3046,2.3015,2.3025,273994.8119
2007-11-16 15:05:00,22.57,22.6,22.57,22.59,258106.35538262,2.3025,2.3056,2.3025,2.3046,258106.3554
2007-11-16 15:10:00,22.6,22.61,22.58,22.6,439040.2075226978,2.3056,2.3066,2.3035,2.3056,439040.2075
2007-11-16 15:15:00,22.6,22.62,22.58,22.6,341115.4345006485,2.3056,2.3076,2.3035,2.3056,341115.4345
2007-11-16 15:20:00,22.6,22.61,22.56,22.56,513294.4228274968,2.3056,2.3066,2.3015,2.3015,513294.4228
2007-11-16 15:25:00,22.56,22.57,22.54,22.55,405642.0233463035,2.3015,2.3025,2.2995,2.3005,405642.0233
2007-11-16 15:30:00,22.55,22.56,22.53,22.53,464980.5447470817,2.3005,2.3015,2.2984,2.2984,464980.5447
2007-11-16 15:35:00,22.53,22.55,22.53,22.53,460765.2399481193,2.2984,2.3005,2.2984,2.2984,460765.2399
2007-11-16 15:40:00,22.53,22.55,22.52,22.54,1137159.53307393,2.2984,2.3005,2.2974,2.2995,1137159.5331
2007-11-16 15:45:00,22.54,22.57,22.53,22.56,1543125.8106355383,2.2995,2.3025,2.2984,2.3015,1543125.8106
2007-11-16 15:50:00,22.56,22.56,22.53,22.56,1088845.654993515,2.3015,2.3015,2.2984,2.3015,1088845.655
2007-11-16 15:55:00,22.56,22.57,22.53,22.56,1726005.1880674448,2.3015,2.3025,2.2984,2.3015,1726005.1881
2007-11-19 09:30:00,22.44,22.6,22.44,22.55,699416.3424124514,2.2893,2.3056,2.2893,2.3005,699416.3424
2007-11-19 09:35:00,22.55,22.63,22.51,22.61,409533.0739299611,2.3005,2.3086,2.2964,2.3066,409533.0739
2007-11-19 09:40:00,22.61,22.68,22.6,22.64,730544.7470817121,2.3066,2.3137,2.3056,2.3097,730544.7471
2007-11-19 09:45:00,22.64,22.71,22.63,22.7,675745.7846952011,2.3097,2.3168,2.3086,2.3158,675745.7847
2007-11-19 09:50:00,22.7,22.79,22.69,22.75,745784.6952010377,2.3158,2.325,2.3148,2.3209,745784.6952
2007-11-19 09:55:00,22.74,22.75,22.65,22.65,306420.233463035,2.3199,2.3209,2.3107,2.3107,306420.2335
2007-11-19 10:00:00,22.65,22.7,22.59,22.61,493514.915693904,2.3107,2.3158,2.3046,2.3066,493514.9157
2007-11-19 10:05:00,22.61,22.73,22.61,22.72,255836.5758754864,2.3066,2.3188,2.3066,2.3178,255836.5759
2007-11-19 10:10:00,22.72,22.72,22.66,22.68,530804.1504539559,2.3178,2.3178,2.3117,2.3137,530804.1505
2007-11-19 10:15:00,22.68,22.76,22.67,22.74,558041.504539559,2.3137,2.3219,2.3127,2.3199,558041.5045
2007-11-19 10:20:00,22.75,22.77,22.73,22.75,441958.495460441,2.3209,2.3229,2.3188,2.3209,441958.4955
2007-11-19 10:25:00,22.76,22.78,22.75,22.78,336575.8754863813,2.3219,2.3239,2.3209,2.3239,336575.8755
2007-11-19 10:30:00,22.78,22.78,22.75,22.78,467250.3242542153,2.3239,2.3239,2.3209,2.3239,467250.3243
2007-11-19 10:35:00,22.77,22.77,22.74,22.77,395590.1426718548,2.3229,2.3229,2.3199,2.3229,395590.1427
2007-11-19 10:40:00,22.77,22.79,22.76,22.79,406290.5317769131,2.3229,2.325,2.3219,2.325,406290.5318
2007-11-19 10:45:00,22.78,22.8,22.77,22.77,585603.1128404669,2.3239,2.326,2.3229,2.3229,585603.1128
2007-11-19 10:50:00,22.77,22.77,22.7,22.75,567769.130998703,2.3229,2.3229,2.3158,2.3209,567769.131
2007-11-19 10:55:00,22.75,22.76,22.72,22.73,449740.5966277562,2.3209,2.3219,2.3178,2.3188,449740.5966
2007-11-19 11:00:00,22.73,22.78,22.73,22.75,540856.0311284047,2.3188,2.3239,2.3188,2.3209,540856.0311
2007-11-19 11:05:00,22.76,22.79,22.75,22.78,394293.1258106356,2.3219,2.325,2.3209,2.3239,394293.1258
2007-11-19 11:10:00,22.78,22.78,22.71,22.77,609273.6705577172,2.3239,2.3239,2.3168,2.3229,609273.6706
2007-11-19 11:15:00,22.77,22.81,22.77,22.8,437743.1906614786,2.3229,2.327,2.3229,2.326,437743.1907
2007-11-19 11:20:00,22.81,22.81,22.72,22.76,463359.2736705577,2.327,2.327,2.3178,2.3219,463359.2737
2007-11-19 11:25:00,22.76,22.76,22.74,22.76,329118.02853437094,2.3219,2.3219,2.3199,2.3219,329118.0285
2007-11-19 11:30:00,22.75,22.81,22.75,22.8,513618.6770428016,2.3209,2.327,2.3209,2.326,513618.677
2007-11-19 11:35:00,22.8,22.81,22.74,22.74,699416.3424124514,2.326,2.327,2.3199,2.3199,699416.3424
2007-11-19 11:40:00,22.74,22.76,22.7,22.74,419260.700389105,2.3199,2.3219,2.3158,2.3199,419260.7004
2007-11-19 11:45:00,22.74,22.78,22.73,22.78,240272.37354085603,2.3199,2.3239,2.3188,2.3239,240272.3735
2007-11-19 11:50:00,22.78,22.79,22.77,22.77,269130.99870298314,2.3239,2.325,2.3229,2.3229,269130.9987
2007-11-19 11:55:00,22.77,22.78,22.74,22.78,228274.96757457848,2.3229,2.3239,2.3199,2.3239,228274.9676
2007-11-19 12:00:00,22.78,22.84,22.77,22.83,1066472.1141374838,2.3239,2.3301,2.3229,2.329,1066472.1141
2007-11-19 12:05:00,22.83,22.88,22.82,22.86,442282.7496757458,2.329,2.3341,2.328,2.3321,442282.7497
2007-11-19 12:10:00,22.86,22.88,22.85,22.87,494163.4241245136,2.3321,2.3341,2.3311,2.3331,494163.4241
2007-11-19 12:15:00,22.87,22.9,22.86,22.9,444228.2749675746,2.3331,2.3362,2.3321,2.3362,444228.275
2007-11-19 12:20:00,22.9,22.92,22.89,22.92,216601.8158236057,2.3362,2.3382,2.3352,2.3382,216601.8158
2007-11-19 12:25:00,22.92,22.93,22.87,22.88,230220.4928664073,2.3382,2.3392,2.3331,2.3341,230220.4929
2007-11-19 12:30:00,22.89,22.9,22.87,22.87,249351.4915693904,2.3352,2.3362,2.3331,2.3331,249351.4916
2007-11-19 12:35:00,22.88,22.9,22.87,22.9,159533.0739299611,2.3341,2.3362,2.3331,2.3362,159533.0739
2007-11-19 12:40:00,22.9,22.91,22.89,22.9,177042.80155642025,2.3362,2.3372,2.3352,2.3362,177042.8016
2007-11-19 12:45:00,22.9,22.92,22.9,22.9,356355.3826199741,2.3362,2.3382,2.3362,2.3362,356355.3826
2007-11-19 12:50:00,22.9,22.93,22.89,22.9,1446173.8002594034,2.3362,2.3392,2.3352,2.3362,1446173.8003
2007-11-19 12:55:00,22.89,22.9,22.89,22.89,219195.8495460441,2.3352,2.3362,2.3352,2.3352,219195.8495
2007-11-19 13:00:00,22.89,22.9,22.84,22.85,423476.0051880674,2.3352,2.3362,2.3301,2.3311,423476.0052
2007-11-19 13:05:00,22.85,22.86,22.83,22.86,268158.23605706875,2.3311,2.3321,2.329,2.3321,268158.2361
2007-11-19 13:10:00,22.86,22.87,22.83,22.84,491893.6446173801,2.3321,2.3331,2.329,2.3301,491893.6446
2007-11-19 13:15:00,22.84,22.84,22.82,22.83,607003.8910505837,2.3301,2.3301,2.328,2.329,607003.8911
2007-11-19 13:20:00,22.82,22.84,22.81,22.83,259403.3722438392,2.328,2.3301,2.327,2.329,259403.3722
2007-11-19 13:25:00,22.83,22.84,22.83,22.83,497730.2204928664,2.329,2.3301,2.329,2.329,497730.2205
2007-11-19 13:30:00,22.83,22.85,22.83,22.85,353112.8404669261,2.329,2.3311,2.329,2.3311,353112.8405
2007-11-19 13:35:00,22.84,22.84,22.8,22.82,322632.944228275,2.3301,2.3301,2.326,2.328,322632.9442
2007-11-19 13:40:00,22.82,22.82,22.76,22.77,310311.2840466926,2.328,2.328,2.3219,2.3229,310311.284
2007-11-19 13:45:00,22.76,22.81,22.76,22.81,253566.7963683528,2.3219,2.327,2.3219,2.327,253566.7964
2007-11-19 13:50:00,22.81,22.83,22.8,22.82,232490.27237354085,2.327,2.329,2.326,2.328,232490.2724
2007-11-19 13:55:00,22.82,22.83,22.81,22.82,374837.8728923476,2.328,2.329,2.327,2.328,374837.8729
2007-11-19 14:00:00,22.82,22.84,22.81,22.84,237354.08560311285,2.328,2.3301,2.327,2.3301,237354.0856
2007-11-19 14:05:00,22.84,22.86,22.8,22.85,435797.6653696498,2.3301,2.3321,2.326,2.3311,435797.6654
2007-11-19 14:10:00,22.85,22.88,22.85,22.85,242866.4072632944,2.3311,2.3341,2.3311,2.3311,242866.4073
2007-11-19 14:15:00,22.85,22.85,22.79,22.85,571335.9273670558,2.3311,2.3311,2.325,2.3311,571335.9274
2007-11-19 14:20:00,22.86,22.88,22.83,22.85,337872.89234760054,2.3321,2.3341,2.329,2.3311,337872.8923
2007-11-19 14:25:00,22.85,22.88,22.83,22.86,364461.7380025941,2.3311,2.3341,2.329,2.3321,364461.738
2007-11-19 14:30:00,22.86,22.86,22.82,22.83,210116.73151750973,2.3321,2.3321,2.328,2.329,210116.7315
2007-11-19 14:35:00,22.83,22.88,22.83,22.87,171530.47989623866,2.329,2.3341,2.329,2.3331,171530.4799
2007-11-19 14:40:00,22.87,22.9,22.86,22.86,335927.36705577176,2.3331,2.3362,2.3321,2.3321,335927.3671
2007-11-19 14:45:00,22.86,22.89,22.86,22.88,168612.19195849547,2.3321,2.3352,2.3321,2.3341,168612.192
2007-11-19 14:50:00,22.88,22.88,22.84,22.85,301232.16601815826,2.3341,2.3341,2.3301,2.3311,301232.166
2007-11-19 14:55:00,22.85,22.86,22.8,22.82,419909.20881971467,2.3311,2.3321,2.326,2.328,419909.2088
2007-11-19 15:00:00,22.82,22.83,22.8,22.81,570038.9105058366,2.328,2.329,2.326,2.327,570038.9105
2007-11-19 15:05:00,22.82,22.83,22.81,22.82,405966.2775616083,2.328,2.329,2.327,2.328,405966.2776
2007-11-19 15:10:00,22.82,22.82,22.76,22.78,487678.3398184177,2.328,2.328,2.3219,2.3239,487678.3398
2007-11-19 15:15:00,22.78,22.82,22.78,22.82,493190.6614785992,2.3239,2.328,2.3239,2.328,493190.6615
2007-11-19 15:20:00,22.82,22.84,22.82,22.82,625162.1271076524,2.328,2.3301,2.328,2.328,625162.1271
2007-11-19 15:25:00,22.82,22.83,22.81,22.82,486057.0687418936,2.328,2.329,2.327,2.328,486057.0687
2007-11-19 15:30:00,22.81,22.82,22.78,22.79,658560.3112840467,2.327,2.328,2.3239,2.325,658560.3113
2007-11-19 15:35:00,22.79,22.81,22.78,22.81,559987.0298313878,2.325,2.327,2.3239,2.327,559987.0298
2007-11-19 15:40:00,22.81,22.82,22.77,22.79,846303.5019455253,2.327,2.328,2.3229,2.325,846303.5019
2007-11-19 15:45:00,22.79,22.81,22.77,22.77,755188.0674448768,2.325,2.327,2.3229,2.3229,755188.0674
2007-11-19 15:50:00,22.76,22.78,22.74,22.78,842088.197146563,2.3219,2.3239,2.3199,2.3239,842088.1971
2007-11-19 15:55:00,22.78,22.81,22.78,22.8,1009079.1180285343,2.3239,2.327,2.3239,2.326,1009079.118
2007-11-20 09:30:00,22.86,22.86,22.7,22.82,1287289.2347600518,2.3321,2.3321,2.3158,2.328,1287289.2348
2007-11-20 09:35:00,22.82,22.94,22.82,22.92,758430.6095979247,2.328,2.3403,2.328,2.3382,758430.6096
2007-11-20 09:40:00,22.93,22.94,22.83,22.85,744163.4241245136,2.3392,2.3403,2.329,2.3311,744163.4241
2007-11-20 09:45:00,22.85,22.9,22.85,22.89,419909.20881971467,2.3311,2.3362,2.3311,2.3352,419909.2088
2007-11-20 09:50:00,22.89,22.9,22.83,22.85,595006.4850843061,2.3352,2.3362,2.329,2.3311,595006.4851
2007-11-20 09:55:00,22.84,22.91,22.82,22.9,531776.9130998703,2.3301,2.3372,2.328,2.3362,531776.9131
2007-11-20 10:00:00,22.9,22.9,22.81,22.86,578145.2658884566,2.3362,2.3362,2.327,2.3321,578145.2659
2007-11-20 10:05:00,22.86,22.86,22.79,22.82,519455.252918288,2.3321,2.3321,2.325,2.328,519455.2529
2007-11-20 10:10:00,22.82,22.83,22.78,22.82,272373.5408560311,2.328,2.329,2.3239,2.328,272373.5409
2007-11-20 10:15:00,22.81,22.83,22.79,22.82,404669.2607003891,2.327,2.329,2.325,2.328,404669.2607
2007-11-20 10:20:00,22.83,22.83,22.78,22.79,452334.6303501946,2.329,2.329,2.3239,2.325,452334.6304
2007-11-20 10:25:00,22.79,22.81,22.79,22.8,1081387.8080415046,2.325,2.327,2.325,2.326,1081387.808
2007-11-20 10:30:00,22.8,22.84,22.78,22.8,309662.775616083,2.326,2.3301,2.3239,2.326,309662.7756
2007-11-20 10:35:00,22.8,22.85,22.8,22.82,443579.766536965,2.326,2.3311,2.326,2.328,443579.7665
2007-11-20 10:40:00,22.82,22.82,22.79,22.81,320363.1647211414,2.328,2.328,2.325,2.327,320363.1647
2007-11-20 10:45:00,22.81,22.82,22.8,22.8,363813.2295719845,2.327,2.328,2.326,2.326,363813.2296
2007-11-20 10:50:00,22.8,22.81,22.8,22.8,104409.85732814528,2.326,2.327,2.326,2.326,104409.8573
2007-11-20 10:55:00,22.81,22.81,22.8,22.81,158884.5654993515,2.327,2.327,2.326,2.327,158884.5655
2007-11-20 11:00:00,22.81,22.81,22.8,22.8,295395.59014267183,2.327,2.327,2.326,2.326,295395.5901
2007-11-20 11:05:00,22.81,22.81,22.8,22.81,343060.9597924773,2.327,2.327,2.326,2.327,343060.9598
2007-11-20 11:10:00,22.8,22.81,22.79,22.79,380674.448767834,2.326,2.327,2.325,2.325,380674.4488
2007-11-20 11:15:00,22.8,22.82,22.79,22.82,275616.0830090791,2.326,2.328,2.325,2.328,275616.083
2007-11-20 11:20:00,22.82,22.82,22.81,22.81,313878.0804150454,2.328,2.328,2.327,2.327,313878.0804
2007-11-20 11:25:00,22.81,22.82,22.8,22.8,153372.2438391699,2.327,2.328,2.326,2.326,153372.2438
2007-11-20 11:30:00,22.8,22.8,22.79,22.79,363488.9753566797,2.326,2.326,2.325,2.325,363488.9754
2007-11-20 11:35:00,22.79,22.81,22.79,22.81,144617.38002594034,2.325,2.327,2.325,2.327,144617.38
2007-11-20 11:40:00,22.81,22.82,22.78,22.79,774967.5745784695,2.327,2.328,2.3239,2.325,774967.5746
2007-11-20 11:45:00,22.78,22.8,22.76,22.79,414721.1413748379,2.3239,2.326,2.3219,2.325,414721.1414
2007-11-20 11:50:00,22.79,22.82,22.77,22.81,317769.130998703,2.325,2.328,2.3229,2.327,317769.131
2007-11-20 11:55:00,22.81,22.81,22.78,22.79,363813.2295719845,2.327,2.327,2.3239,2.325,363813.2296
2007-11-20 12:00:00,22.79,22.79,22.75,22.76,397535.6679636836,2.325,2.325,2.3209,2.3219,397535.668
2007-11-20 12:05:00,22.75,22.77,22.73,22.75,253242.542153048,2.3209,2.3229,2.3188,2.3209,253242.5422
2007-11-20 12:10:00,22.74,22.76,22.71,22.72,348249.0272373541,2.3199,2.3219,2.3168,2.3178,348249.0272
2007-11-20 12:15:00,22.72,22.73,22.7,22.71,284046.6926070039,2.3178,2.3188,2.3158,2.3168,284046.6926
2007-11-20 12:20:00,22.7,22.72,22.7,22.72,187743.1906614786,2.3158,2.3178,2.3158,2.3178,187743.1907
2007-11-20 12:25:00,22.72,22.74,22.72,22.73,184176.3942931258,2.3178,2.3199,2.3178,2.3188,184176.3943
2007-11-20 12:30:00,22.73,22.73,22.7,22.71,304474.70817120624,2.3188,2.3188,2.3158,2.3168,304474.7082
2007-11-20 12:35:00,22.71,22.73,22.71,22.73,224059.66277561607,2.3168,2.3188,2.3168,2.3188,224059.6628
2007-11-20 12:40:00,22.73,22.73,22.68,22.69,222762.64591439688,2.3188,2.3188,2.3137,2.3148,222762.6459
2007-11-20 12:45:00,22.68,22.74,22.68,22.73,191958.495460441,2.3137,2.3199,2.3137,2.3188,191958.4955
2007-11-20 12:50:00,22.73,22.75,22.73,22.74,108625.16212710766,2.3188,2.3209,2.3188,2.3199,108625.1621
2007-11-20 12:55:00,22.74,22.75,22.73,22.74,157263.2944228275,2.3199,2.3209,2.3188,2.3199,157263.2944
2007-11-20 13:00:00,22.74,22.74,22.66,22.67,315499.3514915694,2.3199,2.3199,2.3117,2.3127,315499.3515
2007-11-20 13:05:00,22.68,22.7,22.64,22.68,249027.2373540856,2.3137,2.3158,2.3097,2.3137,249027.2374
2007-11-20 13:10:00,22.68,22.68,22.64,22.65,256160.8300907912,2.3137,2.3137,2.3097,2.3107,256160.8301
2007-11-20 13:15:00,22.65,22.68,22.65,22.67,209792.47730220493,2.3107,2.3137,2.3107,2.3127,209792.4773
2007-11-20 13:20:00,22.68,22.73,22.67,22.72,188067.4448767834,2.3137,2.3188,2.3127,2.3178,188067.4449
2007-11-20 13:25:00,22.72,22.76,22.72,22.73,252918.2879377432,2.3178,2.3219,2.3178,2.3188,252918.2879
2007-11-20 13:30:00,22.73,22.78,22.73,22.76,247405.9662775616,2.3188,2.3239,2.3188,2.3219,247405.9663
2007-11-20 13:35:00,22.76,22.78,22.75,22.75,292153.04798962385,2.3219,2.3239,2.3209,2.3209,292153.048
2007-11-20 13:40:00,22.75,22.75,22.71,22.73,266861.21919584955,2.3209,2.3209,2.3168,2.3188,266861.2192
2007-11-20 13:45:00,22.73,22.76,22.73,22.74,283073.9299610895,2.3188,2.3219,2.3188,2.3199,283073.93
2007-11-20 13:50:00,22.75,22.76,22.7,22.73,181906.61478599225,2.3209,2.3219,2.3158,2.3188,181906.6148
2007-11-20 13:55:00,22.72,22.76,22.71,22.71,245460.44098573283,2.3178,2.3219,2.3168,2.3168,245460.441
2007-11-20 14:00:00,22.72,22.75,22.69,22.71,563553.8261997406,2.3178,2.3209,2.3148,2.3168,563553.8262
2007-11-20 14:05:00,22.71,22.73,22.66,22.67,514915.6939040208,2.3168,2.3188,2.3117,2.3127,514915.6939
2007-11-20 14:10:00,22.68,22.7,22.67,22.69,304150.45395590144,2.3137,2.3158,2.3127,2.3148,304150.454
2007-11-20 14:15:00,22.68,22.75,22.68,22.74,271725.0324254215,2.3137,2.3209,2.3137,2.3199,271725.0324
2007-11-20 14:20:00,22.74,22.78,22.67,22.69,471465.6290531777,2.3199,2.3239,2.3127,2.3148,471465.6291
2007-11-20 14:25:00,22.7,22.7,22.64,22.66,368677.0428015564,2.3158,2.3158,2.3097,2.3117,368677.0428
2007-11-20 14:30:00,22.66,22.7,22.65,22.66,531128.4046692607,2.3117,2.3158,2.3107,2.3117,531128.4047
2007-11-20 14:35:00,22.66,22.67,22.63,22.67,387483.7872892348,2.3117,2.3127,2.3086,2.3127,387483.7873
2007-11-20 14:40:00,22.67,22.68,22.66,22.67,322308.6900129702,2.3127,2.3137,2.3117,2.3127,322308.69
2007-11-20 14:45:00,22.67,22.73,22.67,22.72,273670.5577172503,2.3127,2.3188,2.3127,2.3178,273670.5577
2007-11-20 14:50:00,22.72,22.74,22.7,22.7,204280.1556420233,2.3178,2.3199,2.3158,2.3158,204280.1556
2007-11-20 14:55:00,22.7,22.7,22.66,22.66,277237.35408560315,2.3158,2.3158,2.3117,2.3117,277237.3541
2007-11-20 15:00:00,22.66,22.68,22.61,22.64,427367.055771725,2.3117,2.3137,2.3066,2.3097,427367.0558
2007-11-20 15:05:00,22.63,22.65,22.62,22.62,250324.2542153048,2.3086,2.3107,2.3076,2.3076,250324.2542
2007-11-20 15:10:00,22.62,22.68,22.61,22.66,271725.0324254215,2.3076,2.3137,2.3066,2.3117,271725.0324
2007-11-20 15:15:00,22.66,22.67,22.62,22.63,261024.6433203632,2.3117,2.3127,2.3076,2.3086,261024.6433
2007-11-20 15:20:00,22.63,22.68,22.63,22.66,449416.3424124514,2.3086,2.3137,2.3086,2.3117,449416.3424
2007-11-20 15:25:00,22.66,22.76,22.66,22.71,650453.9559014267,2.3117,2.3219,2.3117,2.3168,650453.9559
2007-11-20 15:30:00,22.71,22.81,22.7,22.8,640726.3294422828,2.3168,2.327,2.3158,2.326,640726.3294
2007-11-20 15:35:00,22.8,22.82,22.76,22.77,651102.4643320363,2.326,2.328,2.3219,2.3229,651102.4643
2007-11-20 15:40:00,22.77,22.84,22.76,22.79,1392671.8547341116,2.3229,2.3301,2.3219,2.325,1392671.8547
2007-11-20 15:45:00,22.79,22.81,22.74,22.77,632944.2282749676,2.325,2.327,2.3199,2.3229,632944.2283
2007-11-20 15:50:00,22.77,22.78,22.69,22.7,849870.2983138781,2.3229,2.3239,2.3148,2.3158,849870.2983
2007-11-20 15:55:00,22.7,22.77,22.7,22.77,961089.494163424,2.3158,2.3229,2.3158,2.3229,961089.4942
2007-11-21 09:30:00,22.55,22.75,22.55,22.65,626134.8897535668,2.3005,2.3209,2.3005,2.3107,626134.8898
2007-11-21 09:35:00,22.65,22.71,22.64,22.67,234760.05188067447,2.3107,2.3168,2.3097,2.3127,234760.0519
2007-11-21 09:40:00,22.67,22.71,22.64,22.7,429312.5810635538,2.3127,2.3168,2.3097,2.3158,429312.5811
2007-11-21 09:45:00,22.7,22.71,22.67,22.71,280804.1504539559,2.3158,2.3168,2.3127,2.3168,280804.1505
2007-11-21 09:50:00,22.71,22.71,22.65,22.69,287937.7431906615,2.3168,2.3168,2.3107,2.3148,287937.7432
2007-11-21 09:55:00,22.69,22.76,22.69,22.7,296368.3527885863,2.3148,2.3219,2.3148,2.3158,296368.3528
2007-11-21 10:00:00,22.7,22.73,22.66,22.69,199416.34241245137,2.3158,2.3188,2.3117,2.3148,199416.3424
2007-11-21 10:05:00,22.7,22.73,22.69,22.71,382619.9740596628,2.3158,2.3188,2.3148,2.3168,382619.9741
2007-11-21 10:10:00,22.71,22.71,22.65,22.65,479571.98443579767,2.3168,2.3168,2.3107,2.3107,479571.9844
2007-11-21 10:15:00,22.65,22.67,22.64,22.64,242542.1530479896,2.3107,2.3127,2.3097,2.3097,242542.153
2007-11-21 10:20:00,22.65,22.7,22.64,22.65,426718.5473411154,2.3107,2.3158,2.3097,2.3107,426718.5473
2007-11-21 10:25:00,22.65,22.69,22.65,22.66,350843.06095979246,2.3107,2.3148,2.3107,2.3117,350843.061
2007-11-21 10:30:00,22.66,22.67,22.62,22.65,497405.9662775616,2.3117,2.3127,2.3076,2.3107,497405.9663
2007-11-21 10:35:00,22.65,22.7,22.65,22.68,190661.4785992218,2.3107,2.3158,2.3107,2.3137,190661.4786
2007-11-21 10:40:00,22.68,22.7,22.66,22.68,189040.2075226978,2.3137,2.3158,2.3117,2.3137,189040.2075
2007-11-21 10:45:00,22.68,22.7,22.66,22.69,141050.58365758756,2.3137,2.3158,2.3117,2.3148,141050.5837
2007-11-21 10:50:00,22.69,22.7,22.65,22.67,253891.0505836576,2.3148,2.3158,2.3107,2.3127,253891.0506
2007-11-21 10:55:00,22.67,22.69,22.66,22.68,357328.1452658885,2.3127,2.3148,2.3117,2.3137,357328.1453
2007-11-21 11:00:00,22.68,22.71,22.66,22.7,573281.4526588846,2.3137,2.3168,2.3117,2.3158,573281.4527
2007-11-21 11:05:00,22.7,22.71,22.68,22.7,707198.4435797666,2.3158,2.3168,2.3137,2.3158,707198.4436
2007-11-21 11:10:00,22.7,22.72,22.67,22.68,1021400.7782101168,2.3158,2.3178,2.3127,2.3137,1021400.7782
2007-11-21 11:15:00,22.67,22.7,22.64,22.64,362516.2127107653,2.3127,2.3158,2.3097,2.3097,362516.2127
2007-11-21 11:20:00,22.64,22.66,22.61,22.63,341439.6887159533,2.3097,2.3117,2.3066,2.3086,341439.6887
2007-11-21 11:25:00,22.62,22.66,22.62,22.65,344682.2308690013,2.3076,2.3117,2.3076,2.3107,344682.2309
2007-11-21 11:30:00,22.66,22.66,22.62,22.62,261673.1517509728,2.3117,2.3117,2.3076,2.3076,261673.1518
2007-11-21 11:35:00,22.62,22.64,22.61,22.64,212386.5110246433,2.3076,2.3097,2.3066,2.3097,212386.511
2007-11-21 11:40:00,22.63,22.64,22.61,22.62,166666.66666666666,2.3086,2.3097,2.3066,2.3076,166666.6667
2007-11-21 11:45:00,22.63,22.64,22.61,22.61,165693.90402075226,2.3086,2.3097,2.3066,2.3066,165693.904
2007-11-21 11:50:00,22.61,22.63,22.61,22.63,140402.07522697796,2.3066,2.3086,2.3066,2.3086,140402.0752
2007-11-21 11:55:00,22.63,22.65,22.63,22.64,96627.75616083007,2.3086,2.3107,2.3086,2.3097,96627.7562
2007-11-21 12:00:00,22.64,22.67,22.63,22.65,186121.91958495465,2.3097,2.3127,2.3086,2.3107,186121.9196
2007-11-21 12:05:00,22.65,22.67,22.61,22.62,174448.76783398184,2.3107,2.3127,2.3066,2.3076,174448.7678
2007-11-21 12:10:00,22.62,22.65,22.61,22.63,147535.66796368352,2.3076,2.3107,2.3066,2.3086,147535.668
2007-11-21 12:15:00,22.63,22.64,22.61,22.61,131971.4656290532,2.3086,2.3097,2.3066,2.3066,131971.4656
2007-11-21 12:20:00,22.62,22.62,22.59,22.6,104085.60311284049,2.3076,2.3076,2.3046,2.3056,104085.6031
2007-11-21 12:25:00,22.6,22.6,22.57,22.58,99546.04409857329,2.3056,2.3056,2.3025,2.3035,99546.0441
2007-11-21 12:30:00,22.58,22.6,22.57,22.59,108949.41634241246,2.3035,2.3056,2.3025,2.3046,108949.4163
2007-11-21 12:35:00,22.6,22.68,22.59,22.67,266536.9649805448,2.3056,2.3137,2.3046,2.3127,266536.965
2007-11-21 12:40:00,22.67,22.69,22.65,22.67,223086.90012970168,2.3127,2.3148,2.3107,2.3127,223086.9001
2007-11-21 12:45:00,22.67,22.69,22.65,22.68,152723.73540856031,2.3127,2.3148,2.3107,2.3137,152723.7354
2007-11-21 12:50:00,22.68,22.68,22.65,22.67,120298.3138780804,2.3137,2.3137,2.3107,2.3127,120298.3139
2007-11-21 12:55:00,22.67,22.68,22.64,22.64,207522.6977950713,2.3127,2.3137,2.3097,2.3097,207522.6978
2007-11-21 13:00:00,22.64,22.68,22.63,22.63,254539.5590142672,2.3097,2.3137,2.3086,2.3086,254539.559
2007-11-21 13:05:00,22.63,22.65,22.61,22.61,239299.61089494164,2.3086,2.3107,2.3066,2.3066,239299.6109
2007-11-21 13:10:00,22.62,22.64,22.59,22.6,148508.43060959794,2.3076,2.3097,2.3046,2.3056,148508.4306
2007-11-21 13:15:00,22.6,22.61,22.58,22.58,143320.36316472114,2.3056,2.3066,2.3035,2.3035,143320.3632
2007-11-21 13:20:00,22.59,22.61,22.56,22.57,184824.9027237354,2.3046,2.3066,2.3015,2.3025,184824.9027
2007-11-21 13:25:00,22.57,22.6,22.56,22.57,190337.224383917,2.3025,2.3056,2.3015,2.3025,190337.2244
2007-11-21 13:30:00,22.58,22.59,22.56,22.57,158884.5654993515,2.3035,2.3046,2.3015,2.3025,158884.5655
2007-11-21 13:35:00,22.57,22.59,22.56,22.56,135862.51621271076,2.3025,2.3046,2.3015,2.3015,135862.5162
2007-11-21 13:40:00,22.56,22.58,22.55,22.57,174448.76783398184,2.3015,2.3035,2.3005,2.3025,174448.7678
2007-11-21 13:45:00,22.57,22.59,22.57,22.57,156939.0402075227,2.3025,2.3046,2.3025,2.3025,156939.0402
2007-11-21 13:50:00,22.57,22.58,22.55,22.55,253242.542153048,2.3025,2.3035,2.3005,2.3005,253242.5422
2007-11-21 13:55:00,22.55,22.57,22.54,22.56,206225.68093385216,2.3005,2.3025,2.2995,2.3015,206225.6809
2007-11-21 14:00:00,22.56,22.58,22.54,22.58,225356.6796368353,2.3015,2.3035,2.2995,2.3035,225356.6796
2007-11-21 14:05:00,22.58,22.62,22.56,22.58,290531.77691309986,2.3035,2.3076,2.3015,2.3035,290531.7769
2007-11-21 14:10:00,22.58,22.63,22.57,22.61,278534.37094682234,2.3035,2.3086,2.3025,2.3066,278534.3709
2007-11-21 14:15:00,22.61,22.61,22.59,22.61,139429.31258106357,2.3066,2.3066,2.3046,2.3066,139429.3126
2007-11-21 14:20:00,22.61,22.65,22.61,22.63,178664.07263294424,2.3066,2.3107,2.3066,2.3086,178664.0726
2007-11-21 14:25:00,22.62,22.66,22.62,22.64,240272.37354085603,2.3076,2.3117,2.3076,2.3097,240272.3735
2007-11-21 14:30:00,22.64,22.65,22.63,22.64,143968.87159533074,2.3097,2.3107,2.3086,2.3097,143968.8716
2007-11-21 14:35:00,22.64,22.65,22.61,22.61,117380.02594033723,2.3097,2.3107,2.3066,2.3066,117380.0259
2007-11-21 14:40:00,22.61,22.61,22.57,22.57,235408.5603112841,2.3066,2.3066,2.3025,2.3025,235408.5603
2007-11-21 14:45:00,22.57,22.6,22.57,22.58,286640.7263294423,2.3025,2.3056,2.3025,2.3035,286640.7263
2007-11-21 14:50:00,22.58,22.6,22.57,22.6,298962.38651102467,2.3035,2.3056,2.3025,2.3056,298962.3865
2007-11-21 14:55:00,22.6,22.6,22.57,22.59,325551.23216601816,2.3056,2.3056,2.3025,2.3046,325551.2322
2007-11-21 15:00:00,22.59,22.61,22.56,22.57,320687.4189364462,2.3046,2.3066,2.3015,2.3025,320687.4189
2007-11-21 15:05:00,22.56,22.66,22.55,22.55,773994.8119325552,2.3015,2.3117,2.3005,2.3005,773994.8119
2007-11-21 15:10:00,22.55,22.57,22.52,22.53,602464.3320363165,2.3005,2.3025,2.2974,2.2984,602464.332
2007-11-21 15:15:00,22.53,22.54,22.47,22.48,615758.7548638133,2.2984,2.2995,2.2923,2.2933,615758.7549
2007-11-21 15:20:00,22.48,22.48,22.45,22.48,650778.2101167316,2.2933,2.2933,2.2903,2.2933,650778.2101
2007-11-21 15:25:00,22.48,22.5,22.47,22.47,459143.96887159534,2.2933,2.2954,2.2923,2.2923,459143.9689
2007-11-21 15:30:00,22.46,22.47,22.44,22.45,471789.8832684825,2.2913,2.2923,2.2893,2.2903,471789.8833
2007-11-21 15:35:00,22.45,22.47,22.43,22.44,547341.1154345006,2.2903,2.2923,2.2882,2.2893,547341.1154
2007-11-21 15:40:00,22.44,22.44,22.39,22.4,766536.9649805448,2.2893,2.2893,2.2842,2.2852,766536.965
2007-11-21 15:45:00,22.4,22.43,22.39,22.43,842412.4513618677,2.2852,2.2882,2.2842,2.2882,842412.4514
2007-11-21 15:50:00,22.43,22.45,22.4,22.4,795719.8443579767,2.2882,2.2903,2.2852,2.2852,795719.8444
2007-11-21 15:55:00,22.4,22.41,22.34,22.34,1939040.2075226973,2.2852,2.2862,2.2791,2.2791,1939040.2075
2007-11-23 09:30:00,22.43,22.57,22.42,22.54,796692.607003891,2.2882,2.3025,2.2872,2.2995,796692.607
2007-11-23 09:35:00,22.54,22.57,22.53,22.55,307717.2503242542,2.2995,2.3025,2.2984,2.3005,307717.2503
2007-11-23 09:40:00,22.55,22.61,22.54,22.6,577821.0116731517,2.3005,2.3066,2.2995,2.3056,577821.0117
2007-11-23 09:45:00,22.6,22.63,22.56,22.6,402399.4811932555,2.3056,2.3086,2.3015,2.3056,402399.4812
2007-11-23 09:50:00,22.59,22.6,22.53,22.54,223086.90012970168,2.3046,2.3056,2.2984,2.2995,223086.9001
2007-11-23 09:55:00,22.53,22.57,22.5,22.53,315499.3514915694,2.2984,2.3025,2.2954,2.2984,315499.3515
2007-11-23 10:00:00,22.53,22.53,22.42,22.46,235408.5603112841,2.2984,2.2984,2.2872,2.2913,235408.5603
2007-11-23 10:05:00,22.46,22.47,22.42,22.46,220492.8664072633,2.2913,2.2923,2.2872,2.2913,220492.8664
2007-11-23 10:10:00,22.46,22.48,22.45,22.47,129053.17769131,2.2913,2.2933,2.2903,2.2923,129053.1777
2007-11-23 10:15:00,22.47,22.49,22.45,22.45,217898.8326848249,2.2923,2.2944,2.2903,2.2903,217898.8327
2007-11-23 10:20:00,22.45,22.47,22.42,22.45,377756.1608300908,2.2903,2.2923,2.2872,2.2903,377756.1608
2007-11-23 10:25:00,22.45,22.46,22.44,22.44,91763.9429312581,2.2903,2.2913,2.2893,2.2893,91763.9429
2007-11-23 10:30:00,22.43,22.44,22.41,22.43,103112.84046692608,2.2882,2.2893,2.2862,2.2882,103112.8405
2007-11-23 10:35:00,22.42,22.44,22.41,22.42,145265.88845654993,2.2872,2.2893,2.2862,2.2872,145265.8885
2007-11-23 10:40:00,22.42,22.43,22.39,22.41,121919.58495460442,2.2872,2.2882,2.2842,2.2862,121919.585
2007-11-23 10:45:00,22.41,22.41,22.39,22.41,76199.74059662776,2.2862,2.2862,2.2842,2.2862,76199.7406
2007-11-23 10:50:00,22.42,22.42,22.4,22.41,100843.06095979248,2.2872,2.2872,2.2852,2.2862,100843.061
2007-11-23 10:55:00,22.41,22.46,22.41,22.45,588197.1465629053,2.2862,2.2913,2.2862,2.2903,588197.1466
2007-11-23 11:00:00,22.45,22.45,22.42,22.43,222762.64591439688,2.2903,2.2903,2.2872,2.2882,222762.6459
2007-11-23 11:05:00,22.43,22.45,22.41,22.43,144293.12581063554,2.2882,2.2903,2.2862,2.2882,144293.1258
2007-11-23 11:10:00,22.43,22.45,22.43,22.44,157911.8028534371,2.2882,2.2903,2.2882,2.2893,157911.8029
2007-11-23 11:15:00,22.44,22.45,22.41,22.41,140402.07522697796,2.2893,2.2903,2.2862,2.2862,140402.0752
2007-11-23 11:20:00,22.41,22.42,22.4,22.4,112516.21271076523,2.2862,2.2872,2.2852,2.2852,112516.2127
2007-11-23 11:25:00,22.41,22.42,22.4,22.41,156290.5317769131,2.2862,2.2872,2.2852,2.2862,156290.5318
2007-11-23 11:30:00,22.41,22.47,22.4,22.45,374513.6186770428,2.2862,2.2923,2.2852,2.2903,374513.6187
2007-11-23 11:35:00,22.45,22.47,22.41,22.47,571660.1815823605,2.2903,2.2923,2.2862,2.2923,571660.1816
2007-11-23 11:40:00,22.47,22.47,22.44,22.44,1546368.3527885864,2.2923,2.2923,2.2893,2.2893,1546368.3528
2007-11-23 11:45:00,22.44,22.45,22.41,22.41,163748.37872892348,2.2893,2.2903,2.2862,2.2862,163748.3787
2007-11-23 11:50:00,22.42,22.43,22.41,22.43,275616.0830090791,2.2872,2.2882,2.2862,2.2882,275616.083
2007-11-23 11:55:00,22.43,22.45,22.41,22.45,220492.8664072633,2.2882,2.2903,2.2862,2.2903,220492.8664
2007-11-23 12:00:00,22.44,22.45,22.43,22.43,55447.47081712062,2.2893,2.2903,2.2882,2.2882,55447.4708
2007-11-23 12:05:00,22.43,22.46,22.41,22.46,255836.5758754864,2.2882,2.2913,2.2862,2.2913,255836.5759
2007-11-23 12:10:00,22.45,22.48,22.45,22.47,146887.15953307392,2.2903,2.2933,2.2903,2.2923,146887.1595
2007-11-23 12:15:00,22.47,22.49,22.43,22.43,358949.41634241247,2.2923,2.2944,2.2882,2.2882,358949.4163
2007-11-23 12:20:00,22.44,22.44,22.4,22.41,433527.8858625162,2.2893,2.2893,2.2852,2.2862,433527.8859
2007-11-23 12:25:00,22.41,22.42,22.4,22.41,332360.5706874189,2.2862,2.2872,2.2852,2.2862,332360.5707
2007-11-23 12:30:00,22.41,22.41,22.4,22.41,195849.5460440986,2.2862,2.2862,2.2852,2.2862,195849.546
2007-11-23 12:35:00,22.41,22.45,22.4,22.42,367704.280155642,2.2862,2.2903,2.2852,2.2872,367704.2802
2007-11-23 12:40:00,22.42,22.47,22.41,22.47,383268.4824902724,2.2872,2.2923,2.2862,2.2923,383268.4825
2007-11-23 12:45:00,22.47,22.5,22.46,22.47,378404.6692607004,2.2923,2.2954,2.2913,2.2923,378404.6693
2007-11-23 12:50:00,22.47,22.49,22.46,22.47,467574.57846952014,2.2923,2.2944,2.2913,2.2923,467574.5785
2007-11-23 12:55:00,22.47,22.49,22.44,22.49,635214.0077821012,2.2923,2.2944,2.2893,2.2944,635214.0078
2007-11-26 09:30:00,22.46,22.54,22.37,22.42,933527.8858625162,2.2913,2.2995,2.2821,2.2872,933527.8859
2007-11-26 09:35:00,22.42,22.59,22.42,22.57,582684.8249027238,2.2872,2.3046,2.2872,2.3025,582684.8249
2007-11-26 09:40:00,22.57,22.63,22.55,22.62,443904.0207522698,2.3025,2.3086,2.3005,2.3076,443904.0208
2007-11-26 09:45:00,22.62,22.62,22.56,22.6,340142.67185473413,2.3076,2.3076,2.3015,2.3056,340142.6719
2007-11-26 09:50:00,22.6,22.61,22.37,22.58,228274.96757457848,2.3056,2.3066,2.2821,2.3035,228274.9676
2007-11-26 09:55:00,22.58,22.68,22.57,22.66,575875.486381323,2.3035,2.3137,2.3025,2.3117,575875.4864
2007-11-26 10:00:00,22.66,22.67,22.64,22.65,517833.981841764,2.3117,2.3127,2.3097,2.3107,517833.9818
2007-11-26 10:05:00,22.65,22.66,22.62,22.62,140726.32944228276,2.3107,2.3117,2.3076,2.3076,140726.3294
2007-11-26 10:10:00,22.62,22.65,22.59,22.64,324902.72373540857,2.3076,2.3107,2.3046,2.3097,324902.7237
2007-11-26 10:15:00,22.63,22.65,22.61,22.63,248054.4747081712,2.3086,2.3107,2.3066,2.3086,248054.4747
2007-11-26 10:20:00,22.63,22.66,22.62,22.64,258430.6095979248,2.3086,2.3117,2.3076,2.3097,258430.6096
2007-11-26 10:25:00,22.64,22.65,22.53,22.6,636511.0246433204,2.3097,2.3107,2.2984,2.3056,636511.0246
2007-11-26 10:30:00,22.6,22.62,22.57,22.57,209143.9688715953,2.3056,2.3076,2.3025,2.3025,209143.9689
2007-11-26 10:35:00,22.57,22.62,22.57,22.59,185797.6653696498,2.3025,2.3076,2.3025,2.3046,185797.6654
2007-11-26 10:40:00,22.59,22.6,22.56,22.57,150778.21011673153,2.3046,2.3056,2.3015,2.3025,150778.2101
2007-11-26 10:45:00,22.57,22.61,22.56,22.6,396562.9053177692,2.3025,2.3066,2.3015,2.3056,396562.9053
2007-11-26 10:50:00,22.6,22.6,22.53,22.54,209143.9688715953,2.3056,2.3056,2.2984,2.2995,209143.9689
2007-11-26 10:55:00,22.54,22.56,22.52,22.53,286316.4721141375,2.2995,2.3015,2.2974,2.2984,286316.4721
2007-11-26 11:00:00,22.53,22.56,22.53,22.53,181582.36057068745,2.2984,2.3015,2.2984,2.2984,181582.3606
2007-11-26 11:05:00,22.53,22.53,22.41,22.45,558690.0129701686,2.2984,2.2984,2.2862,2.2903,558690.013
2007-11-26 11:10:00,22.45,22.46,22.42,22.44,223086.90012970168,2.2903,2.2913,2.2872,2.2893,223086.9001
2007-11-26 11:15:00,22.45,22.46,22.42,22.44,288261.9974059663,2.2903,2.2913,2.2872,2.2893,288261.9974
2007-11-26 11:20:00,22.43,22.45,22.43,22.44,157263.2944228275,2.2882,2.2903,2.2882,2.2893,157263.2944
2007-11-26 11:25:00,22.44,22.46,22.39,22.4,639753.5667963683,2.2893,2.2913,2.2842,2.2852,639753.5668
2007-11-26 11:30:00,22.4,22.45,22.4,22.44,273346.3035019455,2.2852,2.2903,2.2852,2.2893,273346.3035
2007-11-26 11:35:00,22.44,22.45,22.41,22.42,288910.5058365759,2.2893,2.2903,2.2862,2.2872,288910.5058
2007-11-26 11:40:00,22.41,22.45,22.41,22.43,247405.9662775616,2.2862,2.2903,2.2862,2.2882,247405.9663
2007-11-26 11:45:00,22.43,22.45,22.41,22.44,313878.0804150454,2.2882,2.2903,2.2862,2.2893,313878.0804
2007-11-26 11:50:00,22.44,22.45,22.42,22.43,167315.17509727628,2.2893,2.2903,2.2872,2.2882,167315.1751
2007-11-26 11:55:00,22.43,22.46,22.43,22.45,193579.76653696492,2.2882,2.2913,2.2882,2.2903,193579.7665
2007-11-26 12:00:00,22.44,22.46,22.43,22.45,170881.97146562906,2.2893,2.2913,2.2882,2.2903,170881.9715
2007-11-26 12:05:00,22.45,22.49,22.45,22.49,111867.70428015564,2.2903,2.2944,2.2903,2.2944,111867.7043
2007-11-26 12:10:00,22.48,22.5,22.45,22.45,161802.8534370947,2.2933,2.2954,2.2903,2.2903,161802.8534
2007-11-26 12:15:00,22.46,22.48,22.44,22.45,149156.93904020754,2.2913,2.2933,2.2893,2.2903,149156.939
2007-11-26 12:20:00,22.44,22.46,22.44,22.45,111867.70428015564,2.2893,2.2913,2.2893,2.2903,111867.7043
2007-11-26 12:25:00,22.45,22.5,22.44,22.5,168287.93774319068,2.2903,2.2954,2.2893,2.2954,168287.9377
2007-11-26 12:30:00,22.49,22.51,22.49,22.49,115434.50064850845,2.2944,2.2964,2.2944,2.2944,115434.5006
2007-11-26 12:35:00,22.49,22.51,22.48,22.48,121919.58495460442,2.2944,2.2964,2.2933,2.2933,121919.585
2007-11-26 12:40:00,22.48,22.49,22.45,22.46,213035.0194552529,2.2933,2.2944,2.2903,2.2913,213035.0195
2007-11-26 12:45:00,22.47,22.49,22.46,22.49,167315.17509727628,2.2923,2.2944,2.2913,2.2944,167315.1751
2007-11-26 12:50:00,22.49,22.49,22.45,22.47,106679.63683527886,2.2944,2.2944,2.2903,2.2923,106679.6368
2007-11-26 12:55:00,22.47,22.48,22.46,22.47,96627.75616083007,2.2923,2.2933,2.2913,2.2923,96627.7562
2007-11-26 13:00:00,22.46,22.48,22.46,22.47,64850.84306095979,2.2913,2.2933,2.2913,2.2923,64850.8431
2007-11-26 13:05:00,22.47,22.49,22.46,22.46,126134.8897535668,2.2923,2.2944,2.2913,2.2913,126134.8898
2007-11-26 13:10:00,22.46,22.46,22.44,22.45,155966.2775616083,2.2913,2.2913,2.2893,2.2903,155966.2776
2007-11-26 13:15:00,22.45,22.46,22.44,22.44,106355.38261997406,2.2903,2.2913,2.2893,2.2893,106355.3826
2007-11-26 13:20:00,22.44,22.45,22.44,22.45,78793.77431906616,2.2893,2.2903,2.2893,2.2903,78793.7743
2007-11-26 13:25:00,22.44,22.45,22.41,22.42,119974.05966277562,2.2893,2.2903,2.2862,2.2872,119974.0597
2007-11-26 13:30:00,22.42,22.45,22.41,22.43,130350.19455252918,2.2872,2.2903,2.2862,2.2882,130350.1946
2007-11-26 13:35:00,22.43,22.46,22.43,22.46,141374.83787289236,2.2882,2.2913,2.2882,2.2913,141374.8379
2007-11-26 13:40:00,22.46,22.46,22.44,22.45,140077.82101167316,2.2913,2.2913,2.2893,2.2903,140077.821
2007-11-26 13:45:00,22.45,22.46,22.43,22.45,227302.20492866408,2.2903,2.2913,2.2882,2.2903,227302.2049
2007-11-26 13:50:00,22.45,22.47,22.42,22.42,199416.34241245137,2.2903,2.2923,2.2872,2.2872,199416.3424
2007-11-26 13:55:00,22.42,22.45,22.42,22.43,188067.4448767834,2.2872,2.2903,2.2872,2.2882,188067.4449
2007-11-26 14:00:00,22.42,22.46,22.42,22.45,218547.3411154345,2.2872,2.2913,2.2872,2.2903,218547.3411
2007-11-26 14:05:00,22.45,22.46,22.43,22.45,749027.2373540857,2.2903,2.2913,2.2882,2.2903,749027.2374
2007-11-26 14:10:00,22.45,22.46,22.42,22.42,349870.29831387807,2.2903,2.2913,2.2872,2.2872,349870.2983
2007-11-26 14:15:00,22.42,22.44,22.41,22.41,421206.22568093386,2.2872,2.2893,2.2862,2.2862,421206.2257
2007-11-26 14:20:00,22.41,22.41,22.38,22.39,308365.7587548638,2.2862,2.2862,2.2831,2.2842,308365.7588
2007-11-26 14:25:00,22.39,22.42,22.38,22.39,354734.1115434501,2.2842,2.2872,2.2831,2.2842,354734.1115
2007-11-26 14:30:00,22.39,22.4,22.37,22.37,310635.5382619974,2.2842,2.2852,2.2821,2.2821,310635.5383
2007-11-26 14:35:00,22.37,22.39,22.34,22.35,381647.2114137484,2.2821,2.2842,2.2791,2.2801,381647.2114
2007-11-26 14:40:00,22.35,22.37,22.34,22.35,387808.0415045396,2.2801,2.2821,2.2791,2.2801,387808.0415
2007-11-26 14:45:00,22.35,22.36,22.34,22.35,268806.74448767834,2.2801,2.2811,2.2791,2.2801,268806.7445
2007-11-26 14:50:00,22.35,22.37,22.33,22.37,460765.2399481193,2.2801,2.2821,2.278,2.2821,460765.2399
2007-11-26 14:55:00,22.37,22.37,22.34,22.35,403372.2438391699,2.2821,2.2821,2.2791,2.2801,403372.2438
2007-11-26 15:00:00,22.35,22.35,22.31,22.32,790207.5226977951,2.2801,2.2801,2.276,2.277,790207.5227
2007-11-26 15:05:00,22.31,22.46,22.27,22.28,1034370.9468223088,2.276,2.2913,2.2719,2.2729,1034370.9468
2007-11-26 15:10:00,22.28,22.28,22.2,22.22,1142347.6005188068,2.2729,2.2729,2.2648,2.2668,1142347.6005
2007-11-26 15:15:00,22.22,22.24,22.19,22.19,1070687.4189364463,2.2668,2.2689,2.2638,2.2638,1070687.4189
2007-11-26 15:20:00,22.19,22.2,22.15,22.17,1155317.7691309988,2.2638,2.2648,2.2597,2.2617,1155317.7691
2007-11-26 15:25:00,22.17,22.17,22.07,22.08,1582036.316472114,2.2617,2.2617,2.2515,2.2525,1582036.3165
2007-11-26 15:30:00,22.08,22.11,22.07,22.11,959468.2230869002,2.2525,2.2556,2.2515,2.2556,959468.2231
2007-11-26 15:35:00,22.11,22.14,22.09,22.11,1294422.8274967575,2.2556,2.2587,2.2535,2.2556,1294422.8275
2007-11-26 15:40:00,22.11,22.11,22.08,22.1,1367380.0259403372,2.2556,2.2556,2.2525,2.2546,1367380.0259
2007-11-26 15:45:00,22.11,22.14,22.09,22.11,1364461.738002594,2.2556,2.2587,2.2535,2.2556,1364461.738
2007-11-26 15:50:00,22.11,22.12,22.05,22.06,1911478.59922179,2.2556,2.2566,2.2495,2.2505,1911478.5992
2007-11-26 15:55:00,22.06,22.1,22.01,22.02,2916990.920881972,2.2505,2.2546,2.2454,2.2464,2916990.9209
2007-11-27 09:30:00,22.2,22.3,22.2,22.3,1086575.8754863814,2.2648,2.275,2.2648,2.275,1086575.8755
2007-11-27 09:35:00,22.3,22.38,22.24,22.37,705252.9182879378,2.275,2.2831,2.2689,2.2821,705252.9183
2007-11-27 09:40:00,22.36,22.49,22.35,22.46,835603.1128404669,2.2811,2.2944,2.2801,2.2913,835603.1128
2007-11-27 09:45:00,22.46,22.51,22.45,22.51,681258.1063553826,2.2913,2.2964,2.2903,2.2964,681258.1064
2007-11-27 09:50:00,22.51,22.53,22.47,22.51,820038.9105058366,2.2964,2.2984,2.2923,2.2964,820038.9105
2007-11-27 09:55:00,22.51,22.52,22.49,22.49,566472.1141374838,2.2964,2.2974,2.2944,2.2944,566472.1141
2007-11-27 10:00:00,22.49,22.51,22.45,22.48,637483.7872892348,2.2944,2.2964,2.2903,2.2933,637483.7873
2007-11-27 10:05:00,22.48,22.5,22.47,22.49,387483.7872892348,2.2933,2.2954,2.2923,2.2944,387483.7873
2007-11-27 10:10:00,22.5,22.5,22.44,22.45,533398.1841763943,2.2954,2.2954,2.2893,2.2903,533398.1842
2007-11-27 10:15:00,22.45,22.47,22.42,22.46,506809.3385214008,2.2903,2.2923,2.2872,2.2913,506809.3385
2007-11-27 10:20:00,22.47,22.49,22.45,22.49,663424.1245136186,2.2923,2.2944,2.2903,2.2944,663424.1245
2007-11-27 10:25:00,22.49,22.51,22.47,22.51,304798.96238651103,2.2944,2.2964,2.2923,2.2964,304798.9624
2007-11-27 10:30:00,22.51,22.51,22.5,22.51,703307.392996109,2.2964,2.2964,2.2954,2.2964,703307.393
2007-11-27 10:35:00,22.51,22.51,22.49,22.49,397859.92217898834,2.2964,2.2964,2.2944,2.2944,397859.9222
2007-11-27 10:40:00,22.49,22.5,22.45,22.48,392671.8547341116,2.2944,2.2954,2.2903,2.2933,392671.8547
2007-11-27 10:45:00,22.48,22.5,22.47,22.48,371271.0765239948,2.2933,2.2954,2.2923,2.2933,371271.0765
2007-11-27 10:50:00,22.49,22.49,22.45,22.45,320687.4189364462,2.2944,2.2944,2.2903,2.2903,320687.4189
2007-11-27 10:55:00,22.45,22.48,22.41,22.43,348573.2814526589,2.2903,2.2933,2.2862,2.2882,348573.2815
2007-11-27 11:00:00,22.43,22.46,22.42,22.45,273670.5577172503,2.2882,2.2913,2.2872,2.2903,273670.5577
2007-11-27 11:05:00,22.45,22.45,22.43,22.44,191309.9870298314,2.2903,2.2903,2.2882,2.2893,191309.987
2007-11-27 11:10:00,22.44,22.44,22.43,22.43,357652.3994811933,2.2893,2.2893,2.2882,2.2882,357652.3995
2007-11-27 11:15:00,22.43,22.45,22.43,22.45,550583.6575875486,2.2882,2.2903,2.2882,2.2903,550583.6576
2007-11-27 11:20:00,22.45,22.45,22.44,22.45,272373.5408560311,2.2903,2.2903,2.2893,2.2903,272373.5409
2007-11-27 11:25:00,22.45,22.45,22.45,22.45,446822.30869001296,2.2903,2.2903,2.2903,2.2903,446822.3087
2007-11-27 11:30:00,22.45,22.51,22.45,22.5,478923.4760051881,2.2903,2.2964,2.2903,2.2954,478923.476
2007-11-27 11:35:00,22.5,22.53,22.5,22.51,974708.1712062258,2.2954,2.2984,2.2954,2.2964,974708.1712
2007-11-27 11:40:00,22.51,22.52,22.5,22.52,404345.0064850843,2.2964,2.2974,2.2954,2.2974,404345.0065
2007-11-27 11:45:00,22.52,22.58,22.51,22.58,2451361.86770428,2.2974,2.3035,2.2964,2.3035,2451361.8677
2007-11-27 11:50:00,22.58,22.61,22.57,22.6,462062.2568093385,2.3035,2.3066,2.3025,2.3056,462062.2568
2007-11-27 11:55:00,22.6,22.61,22.48,22.58,586575.8754863814,2.3056,2.3066,2.2933,2.3035,586575.8755
2007-11-27 12:00:00,22.58,22.61,22.57,22.6,162451.36186770428,2.3035,2.3066,2.3025,2.3056,162451.3619
2007-11-27 12:05:00,22.6,22.63,22.59,22.63,338197.14656290534,2.3056,2.3086,2.3046,2.3086,338197.1466
2007-11-27 12:10:00,22.63,22.64,22.62,22.64,337224.38391699095,2.3086,2.3097,2.3076,2.3097,337224.3839
2007-11-27 12:15:00,22.63,22.67,22.63,22.66,424773.0220492866,2.3086,2.3127,2.3086,2.3117,424773.022
2007-11-27 12:20:00,22.66,22.71,22.66,22.7,561608.3009079118,2.3117,2.3168,2.3117,2.3158,561608.3009
2007-11-27 12:25:00,22.7,22.7,22.66,22.67,279507.13359273673,2.3158,2.3158,2.3117,2.3127,279507.1336
2007-11-27 12:30:00,22.67,22.69,22.65,22.67,342412.4513618677,2.3127,2.3148,2.3107,2.3127,342412.4514
2007-11-27 12:35:00,22.67,22.73,22.66,22.7,263294.4228274968,2.3127,2.3188,2.3117,2.3158,263294.4228
2007-11-27 12:40:00,22.7,22.72,22.7,22.72,243190.6614785992,2.3158,2.3178,2.3158,2.3178,243190.6615
2007-11-27 12:45:00,22.72,22.76,22.71,22.74,226005.1880674449,2.3178,2.3219,2.3168,2.3199,226005.1881
2007-11-27 12:50:00,22.74,22.79,22.73,22.78,331712.0622568093,2.3199,2.325,2.3188,2.3239,331712.0623
2007-11-27 12:55:00,22.78,22.81,22.77,22.79,282101.1673151751,2.3239,2.327,2.3229,2.325,282101.1673
2007-11-27 13:00:00,22.79,22.8,22.78,22.79,242217.8988326848,2.325,2.326,2.3239,2.325,242217.8988
2007-11-27 13:05:00,22.79,22.81,22.78,22.78,285992.2178988327,2.325,2.327,2.3239,2.3239,285992.2179
2007-11-27 13:10:00,22.79,22.81,22.76,22.78,279831.3878080416,2.325,2.327,2.3219,2.3239,279831.3878
2007-11-27 13:15:00,22.78,22.78,22.75,22.77,236057.0687418937,2.3239,2.3239,2.3209,2.3229,236057.0687
2007-11-27 13:20:00,22.77,22.8,22.76,22.79,360894.94163424126,2.3229,2.326,2.3219,2.325,360894.9416
2007-11-27 13:25:00,22.79,22.8,22.78,22.78,331712.0622568093,2.325,2.326,2.3239,2.3239,331712.0623
2007-11-27 13:30:00,22.78,22.79,22.76,22.78,268806.74448767834,2.3239,2.325,2.3219,2.3239,268806.7445
2007-11-27 13:35:00,22.79,22.81,22.75,22.75,461413.7483787289,2.325,2.327,2.3209,2.3209,461413.7484
2007-11-27 13:40:00,22.75,22.75,22.68,22.68,268158.23605706875,2.3209,2.3209,2.3137,2.3137,268158.2361
2007-11-27 13:45:00,22.68,22.7,22.67,22.69,200713.35927367056,2.3137,2.3158,2.3127,2.3148,200713.3593
2007-11-27 13:50:00,22.69,22.69,22.65,22.66,251621.271076524,2.3148,2.3148,2.3107,2.3117,251621.2711
2007-11-27 13:55:00,22.66,22.74,22.66,22.74,223411.15434500648,2.3117,2.3199,2.3117,2.3199,223411.1543
2007-11-27 14:00:00,22.74,22.74,22.66,22.66,246108.9494163424,2.3199,2.3199,2.3117,2.3117,246108.9494
2007-11-27 14:05:00,22.67,22.7,22.66,22.69,127756.1608300908,2.3127,2.3158,2.3117,2.3148,127756.1608
2007-11-27 14:10:00,22.69,22.71,22.68,22.7,248378.728923476,2.3148,2.3168,2.3137,2.3158,248378.7289
2007-11-27 14:15:00,22.7,22.74,22.69,22.73,188067.4448767834,2.3158,2.3199,2.3148,2.3188,188067.4449
2007-11-27 14:20:00,22.73,22.74,22.71,22.74,170557.71725032426,2.3188,2.3199,2.3168,2.3199,170557.7173
2007-11-27 14:25:00,22.74,22.74,22.72,22.74,268806.74448767834,2.3199,2.3199,2.3178,2.3199,268806.7445
2007-11-27 14:30:00,22.74,22.74,22.72,22.72,248054.4747081712,2.3199,2.3199,2.3178,2.3178,248054.4747
2007-11-27 14:35:00,22.72,22.73,22.61,22.64,623865.1102464332,2.3178,2.3188,2.3066,2.3097,623865.1102
2007-11-27 14:40:00,22.64,22.65,22.58,22.6,517833.981841764,2.3097,2.3107,2.3035,2.3056,517833.9818
2007-11-27 14:45:00,22.6,22.63,22.6,22.62,370946.82230869,2.3056,2.3086,2.3056,2.3076,370946.8223
2007-11-27 14:50:00,22.62,22.66,22.61,22.63,359597.92477302207,2.3076,2.3117,2.3066,2.3086,359597.9248
2007-11-27 14:55:00,22.63,22.67,22.62,22.64,299610.89494163427,2.3086,2.3127,2.3076,2.3097,299610.8949
2007-11-27 15:00:00,22.64,22.67,22.64,22.64,298313.8780804151,2.3097,2.3127,2.3097,2.3097,298313.8781
2007-11-27 15:05:00,22.64,22.68,22.64,22.66,264915.6939040208,2.3097,2.3137,2.3097,2.3117,264915.6939
2007-11-27 15:10:00,22.66,22.68,22.65,22.66,751945.5252918288,2.3117,2.3137,2.3107,2.3117,751945.5253
2007-11-27 15:15:00,22.66,22.66,22.61,22.64,400129.70168612193,2.3117,2.3117,2.3066,2.3097,400129.7017
2007-11-27 15:20:00,22.64,22.65,22.61,22.63,449740.5966277562,2.3097,2.3107,2.3066,2.3086,449740.5966
2007-11-27 15:25:00,22.63,22.64,22.51,22.54,873540.8560311284,2.3086,2.3097,2.2964,2.2995,873540.856
2007-11-27 15:30:00,22.54,22.66,22.54,22.66,531128.4046692607,2.2995,2.3117,2.2995,2.3117,531128.4047
2007-11-27 15:35:00,22.66,22.66,22.61,22.62,824578.4695201038,2.3117,2.3117,2.3066,2.3076,824578.4695
2007-11-27 15:40:00,22.62,22.64,22.57,22.58,753566.7963683528,2.3076,2.3097,2.3025,2.3035,753566.7964
2007-11-27 15:45:00,22.58,22.6,22.55,22.58,867055.7717250325,2.3035,2.3056,2.3005,2.3035,867055.7717
2007-11-27 15:50:00,22.58,22.61,22.56,22.58,1189688.7159533077,2.3035,2.3066,2.3015,2.3035,1189688.716
2007-11-27 15:55:00,22.58,22.63,22.57,22.63,1420557.7172503243,2.3035,2.3086,2.3025,2.3086,1420557.7173
2007-11-28 09:30:00,22.8,22.8,22.67,22.69,875162.1271076524,2.326,2.326,2.3127,2.3148,875162.1271
2007-11-28 09:35:00,22.68,22.72,22.67,22.7,642023.346303502,2.3137,2.3178,2.3127,2.3158,642023.3463
2007-11-28 09:40:00,22.7,22.75,22.69,22.72,2277885.8625162127,2.3158,2.3209,2.3148,2.3178,2277885.8625
2007-11-28 09:45:00,22.72,22.74,22.71,22.72,502918.2879377432,2.3178,2.3199,2.3168,2.3178,502918.2879
2007-11-28 09:50:00,22.72,22.73,22.67,22.7,835927.3670557718,2.3178,2.3188,2.3127,2.3158,835927.3671
2007-11-28 09:55:00,22.7,22.7,22.67,22.7,496108.9494163424,2.3158,2.3158,2.3127,2.3158,496108.9494
2007-11-28 10:00:00,22.7,22.75,22.68,22.74,1652723.7354085604,2.3158,2.3209,2.3137,2.3199,1652723.7354
2007-11-28 10:05:00,22.74,22.74,22.7,22.7,457846.95201037615,2.3199,2.3199,2.3158,2.3158,457846.952
2007-11-28 10:10:00,22.7,22.73,22.7,22.72,461089.4941634241,2.3158,2.3188,2.3158,2.3178,461089.4942
2007-11-28 10:15:00,22.72,22.76,22.71,22.73,563878.0804150454,2.3178,2.3219,2.3168,2.3188,563878.0804
2007-11-28 10:20:00,22.73,22.78,22.72,22.75,695525.2918287938,2.3188,2.3239,2.3178,2.3209,695525.2918
2007-11-28 10:25:00,22.75,22.8,22.75,22.8,535667.9636835279,2.3209,2.326,2.3209,2.326,535667.9637
2007-11-28 10:30:00,22.8,22.82,22.76,22.77,533722.4383916991,2.326,2.328,2.3219,2.3229,533722.4384
2007-11-28 10:35:00,22.77,22.81,22.77,22.8,252594.0337224384,2.3229,2.327,2.3229,2.326,252594.0337
2007-11-28 10:40:00,22.79,22.82,22.79,22.8,320363.1647211414,2.325,2.328,2.325,2.326,320363.1647
2007-11-28 10:45:00,22.8,22.82,22.77,22.82,361867.70428015565,2.326,2.328,2.3229,2.328,361867.7043
2007-11-28 10:50:00,22.82,22.83,22.81,22.82,546692.607003891,2.328,2.329,2.327,2.328,546692.607
2007-11-28 10:55:00,22.82,22.83,22.79,22.79,254215.3047989624,2.328,2.329,2.325,2.325,254215.3048
2007-11-28 11:00:00,22.79,22.8,22.77,22.77,248702.9831387808,2.325,2.326,2.3229,2.3229,248702.9831
2007-11-28 11:05:00,22.77,22.79,22.75,22.78,500972.7626459144,2.3229,2.325,2.3209,2.3239,500972.7626
2007-11-28 11:10:00,22.78,22.81,22.77,22.79,372892.3476005189,2.3239,2.327,2.3229,2.325,372892.3476
2007-11-28 11:15:00,22.79,22.82,22.79,22.82,275291.8287937743,2.325,2.328,2.325,2.328,275291.8288
2007-11-28 11:20:00,22.82,22.82,22.8,22.8,285667.9636835279,2.328,2.328,2.326,2.326,285667.9637
2007-11-28 11:25:00,22.8,22.82,22.79,22.79,330739.29961089493,2.326,2.328,2.325,2.325,330739.2996
2007-11-28 11:30:00,22.79,22.79,22.75,22.76,272049.2866407263,2.325,2.325,2.3209,2.3219,272049.2866
2007-11-28 11:35:00,22.76,22.78,22.75,22.76,261024.6433203632,2.3219,2.3239,2.3209,2.3219,261024.6433
2007-11-28 11:40:00,22.76,22.78,22.75,22.75,288586.2516212711,2.3219,2.3239,2.3209,2.3209,288586.2516
2007-11-28 11:45:00,22.76,22.78,22.75,22.76,218871.5953307393,2.3219,2.3239,2.3209,2.3219,218871.5953
2007-11-28 11:50:00,22.76,22.76,22.74,22.74,239299.61089494164,2.3219,2.3219,2.3199,2.3199,239299.6109
2007-11-28 11:55:00,22.74,22.74,22.7,22.72,458819.71465629054,2.3199,2.3199,2.3158,2.3178,458819.7147
2007-11-28 12:00:00,22.72,22.73,22.7,22.7,350194.55252918287,2.3178,2.3188,2.3158,2.3158,350194.5525
2007-11-28 12:05:00,22.7,22.72,22.68,22.69,419584.95460440987,2.3158,2.3178,2.3137,2.3148,419584.9546
2007-11-28 12:10:00,22.69,22.71,22.68,22.71,374189.364461738,2.3148,2.3168,2.3137,2.3168,374189.3645
2007-11-28 12:15:00,22.71,22.73,22.7,22.73,311932.5551232166,2.3168,2.3188,2.3158,2.3188,311932.5551
2007-11-28 12:20:00,22.73,22.76,22.72,22.75,346952.0103761349,2.3188,2.3219,2.3178,2.3209,346952.0104
2007-11-28 12:25:00,22.75,22.75,22.73,22.74,335603.11284046696,2.3209,2.3209,2.3188,2.3199,335603.1128
2007-11-28 12:30:00,22.74,22.77,22.73,22.75,181582.36057068745,2.3199,2.3229,2.3188,2.3209,181582.3606
2007-11-28 12:35:00,22.75,22.78,22.75,22.78,153696.4980544747,2.3209,2.3239,2.3209,2.3239,153696.4981
2007-11-28 12:40:00,22.78,22.78,22.76,22.78,211738.0025940337,2.3239,2.3239,2.3219,2.3239,211738.0026
2007-11-28 12:45:00,22.78,22.78,22.76,22.78,395914.3968871596,2.3239,2.3239,2.3219,2.3239,395914.3969
2007-11-28 12:50:00,22.78,22.78,22.77,22.78,795071.3359273671,2.3239,2.3239,2.3229,2.3239,795071.3359
2007-11-28 12:55:00,22.78,22.78,22.77,22.77,141050.58365758756,2.3239,2.3239,2.3229,2.3229,141050.5837
2007-11-28 13:00:00,22.78,22.78,22.77,22.78,224708.1712062257,2.3239,2.3239,2.3229,2.3239,224708.1712
2007-11-28 13:05:00,22.78,22.78,22.74,22.75,193255.51232166012,2.3239,2.3239,2.3199,2.3209,193255.5123
2007-11-28 13:10:00,22.75,22.75,22.71,22.74,402075.2269779507,2.3209,2.3209,2.3168,2.3199,402075.227
2007-11-28 13:15:00,22.74,22.77,22.74,22.76,234111.54345006487,2.3199,2.3229,2.3199,2.3219,234111.5435
2007-11-28 13:20:00,22.76,22.76,22.74,22.76,246433.2036316472,2.3219,2.3219,2.3199,2.3219,246433.2036
2007-11-28 13:25:00,22.76,22.76,22.75,22.76,107976.65369649806,2.3219,2.3219,2.3209,2.3219,107976.6537
2007-11-28 13:30:00,22.76,22.77,22.74,22.76,286316.4721141375,2.3219,2.3229,2.3199,2.3219,286316.4721
2007-11-28 13:35:00,22.76,22.76,22.75,22.76,395590.1426718548,2.3219,2.3219,2.3209,2.3219,395590.1427
2007-11-28 13:40:00,22.76,22.76,22.73,22.76,407263.2944228275,2.3219,2.3219,2.3188,2.3219,407263.2944
2007-11-28 13:45:00,22.76,22.77,22.76,22.76,277885.86251621274,2.3219,2.3229,2.3219,2.3219,277885.8625
2007-11-28 13:50:00,22.76,22.78,22.75,22.77,588521.4007782101,2.3219,2.3239,2.3209,2.3229,588521.4008
2007-11-28 13:55:00,22.77,22.79,22.76,22.78,610894.9416342413,2.3229,2.325,2.3219,2.3239,610894.9416
2007-11-28 14:00:00,22.78,22.79,22.77,22.78,320038.9105058366,2.3239,2.325,2.3229,2.3239,320038.9105
2007-11-28 14:05:00,22.79,22.79,22.78,22.79,526588.8456549936,2.325,2.325,2.3239,2.325,526588.8457
2007-11-28 14:10:00,22.79,22.79,22.78,22.79,513942.9312581064,2.325,2.325,2.3239,2.325,513942.9313
2007-11-28 14:15:00,22.79,22.79,22.78,22.78,399805.44747081713,2.325,2.325,2.3239,2.3239,399805.4475
2007-11-28 14:20:00,22.78,22.78,22.75,22.76,332684.8249027237,2.3239,2.3239,2.3209,2.3219,332684.8249
2007-11-28 14:25:00,22.76,22.78,22.76,22.78,636511.0246433204,2.3219,2.3239,2.3219,2.3239,636511.0246
2007-11-28 14:30:00,22.78,22.79,22.77,22.78,614461.7380025941,2.3239,2.325,2.3229,2.3239,614461.738
2007-11-28 14:35:00,22.78,22.81,22.78,22.81,318417.6394293126,2.3239,2.327,2.3239,2.327,318417.6394
2007-11-28 14:40:00,22.81,22.82,22.77,22.8,590142.6718547341,2.327,2.328,2.3229,2.326,590142.6719
2007-11-28 14:45:00,22.8,22.81,22.78,22.79,411478.5992217899,2.326,2.327,2.3239,2.325,411478.5992
2007-11-28 14:50:00,22.79,22.8,22.78,22.79,186770.42801556425,2.325,2.326,2.3239,2.325,186770.428
2007-11-28 14:55:00,22.79,22.81,22.79,22.8,457198.44357976655,2.325,2.327,2.325,2.326,457198.4436
2007-11-28 15:00:00,22.81,22.81,22.8,22.81,480869.00129701686,2.327,2.327,2.326,2.327,480869.0013
2007-11-28 15:05:00,22.8,22.81,22.8,22.81,776913.0998702983,2.326,2.327,2.326,2.327,776913.0999
2007-11-28 15:10:00,22.81,22.83,22.8,22.82,743190.6614785992,2.327,2.329,2.326,2.328,743190.6615
2007-11-28 15:15:00,22.82,22.82,22.8,22.81,285019.4552529183,2.328,2.328,2.326,2.327,285019.4553
2007-11-28 15:20:00,22.81,22.84,22.8,22.82,499351.4915693904,2.327,2.3301,2.326,2.328,499351.4916
2007-11-28 15:25:00,22.82,22.83,22.81,22.82,442931.2581063554,2.328,2.329,2.327,2.328,442931.2581
2007-11-28 15:30:00,22.82,22.82,22.78,22.82,653696.4980544747,2.328,2.328,2.3239,2.328,653696.4981
2007-11-28 15:35:00,22.82,22.87,22.81,22.86,827496.757457847,2.328,2.3331,2.327,2.3321,827496.7575
2007-11-28 15:40:00,22.86,22.88,22.86,22.87,1070363.164721141,2.3321,2.3341,2.3321,2.3331,1070363.1647
2007-11-28 15:45:00,22.87,22.87,22.82,22.82,924448.767833982,2.3331,2.3331,2.328,2.328,924448.7678
2007-11-28 15:50:00,22.82,22.86,22.81,22.85,1691309.9870298314,2.328,2.3321,2.327,2.3311,1691309.987
2007-11-28 15:55:00,22.85,22.86,22.81,22.84,3174124.513618677,2.3311,2.3321,2.327,2.3301,3174124.5136
2007-11-29 09:30:00,22.82,22.96,22.82,22.93,1050907.9118028537,2.328,2.3423,2.328,2.3392,1050907.9118
2007-11-29 09:35:00,22.94,22.99,22.92,22.98,533722.4383916991,2.3403,2.3454,2.3382,2.3443,533722.4384
2007-11-29 09:40:00,22.99,23.01,22.97,23.01,680285.3437094683,2.3454,2.3474,2.3433,2.3474,680285.3437
2007-11-29 09:45:00,23.01,23.09,23.0,23.05,812581.0635538262,2.3474,2.3556,2.3464,2.3515,812581.0636
2007-11-29 09:50:00,23.06,23.09,23.04,23.08,724708.1712062256,2.3525,2.3556,2.3505,2.3545,724708.1712
2007-11-29 09:55:00,23.08,23.09,23.07,23.07,361219.19584954606,2.3545,2.3556,2.3535,2.3535,361219.1958
2007-11-29 10:00:00,23.07,23.12,23.07,23.11,760700.3891050584,2.3535,2.3586,2.3535,2.3576,760700.3891
2007-11-29 10:05:00,23.11,23.12,23.1,23.11,627756.1608300908,2.3576,2.3586,2.3566,2.3576,627756.1608
2007-11-29 10:10:00,23.11,23.12,23.1,23.11,885214.0077821012,2.3576,2.3586,2.3566,2.3576,885214.0078
2007-11-29 10:15:00,23.11,23.15,23.11,23.14,1121271.0765239948,2.3576,2.3617,2.3576,2.3607,1121271.0765
2007-11-29 10:20:00,23.14,23.15,23.12,23.15,504539.5590142672,2.3607,2.3617,2.3586,2.3617,504539.559
2007-11-29 10:25:00,23.15,23.19,23.15,23.19,474708.1712062257,2.3617,2.3658,2.3617,2.3658,474708.1712
2007-11-29 10:30:00,23.19,23.19,23.07,23.07,685797.6653696498,2.3658,2.3658,2.3535,2.3535,685797.6654
2007-11-29 10:35:00,23.07,23.14,23.06,23.13,427367.055771725,2.3535,2.3607,2.3525,2.3596,427367.0558
2007-11-29 10:40:00,23.13,23.19,23.13,23.19,285992.2178988327,2.3596,2.3658,2.3596,2.3658,285992.2179
2007-11-29 10:45:00,23.19,23.21,23.17,23.19,491569.39040207525,2.3658,2.3678,2.3637,2.3658,491569.3904
2007-11-29 10:50:00,23.19,23.2,23.14,23.2,280155.6420233463,2.3658,2.3668,2.3607,2.3668,280155.642
2007-11-29 10:55:00,23.2,23.26,23.2,23.26,510700.3891050584,2.3668,2.3729,2.3668,2.3729,510700.3891
2007-11-29 11:00:00,23.26,23.28,23.25,23.27,309014.2671854734,2.3729,2.3749,2.3719,2.3739,309014.2672
2007-11-29 11:05:00,23.27,23.27,23.24,23.25,530479.8962386511,2.3739,2.3739,2.3709,2.3719,530479.8962
2007-11-29 11:10:00,23.25,23.28,23.25,23.28,335927.36705577176,2.3719,2.3749,2.3719,2.3749,335927.3671
2007-11-29 11:15:00,23.28,23.29,23.28,23.28,298962.38651102467,2.3749,2.376,2.3749,2.3749,298962.3865
2007-11-29 11:20:00,23.28,23.3,23.28,23.3,349221.7898832685,2.3749,2.377,2.3749,2.377,349221.7899
2007-11-29 11:25:00,23.3,23.35,23.29,23.35,584306.0959792477,2.377,2.3821,2.376,2.3821,584306.096
2007-11-29 11:30:00,23.35,23.36,23.33,23.36,479571.98443579767,2.3821,2.3831,2.3801,2.3831,479571.9844
2007-11-29 11:35:00,23.36,23.38,23.35,23.37,401426.7185473411,2.3831,2.3852,2.3821,2.3841,401426.7185
2007-11-29 11:40:00,23.38,23.4,23.37,23.4,360894.94163424126,2.3852,2.3872,2.3841,2.3872,360894.9416
2007-11-29 11:45:00,23.4,23.47,23.4,23.46,840791.1802853438,2.3872,2.3943,2.3872,2.3933,840791.1803
2007-11-29 11:50:00,23.45,23.45,23.4,23.41,370298.3138780804,2.3923,2.3923,2.3872,2.3882,370298.3139
2007-11-29 11:55:00,23.41,23.42,23.36,23.37,357652.3994811933,2.3882,2.3892,2.3831,2.3841,357652.3995
2007-11-29 12:00:00,23.37,23.39,23.34,23.36,352140.07782101166,2.3841,2.3862,2.3811,2.3831,352140.0778
2007-11-29 12:05:00,23.36,23.38,23.36,23.37,313553.8261997406,2.3831,2.3852,2.3831,2.3841,313553.8262
2007-11-29 12:10:00,23.38,23.38,23.32,23.33,235408.5603112841,2.3852,2.3852,2.379,2.3801,235408.5603
2007-11-29 12:15:00,23.33,23.34,23.3,23.31,285667.9636835279,2.3801,2.3811,2.377,2.378,285667.9637
2007-11-29 12:20:00,23.31,23.33,23.31,23.33,274967.5745784695,2.378,2.3801,2.378,2.3801,274967.5746
2007-11-29 12:25:00,23.33,23.34,23.33,23.34,183527.8858625162,2.3801,2.3811,2.3801,2.3811,183527.8859
2007-11-29 12:30:00,23.34,23.35,23.33,23.34,282101.1673151751,2.3811,2.3821,2.3801,2.3811,282101.1673
2007-11-29 12:35:00,23.35,23.35,23.32,23.32,217574.5784695201,2.3821,2.3821,2.379,2.379,217574.5785
2007-11-29 12:40:00,23.32,23.32,23.31,23.31,192607.00389105052,2.379,2.379,2.378,2.378,192607.0039
2007-11-29 12:45:00,23.31,23.31,23.27,23.31,404345.0064850843,2.378,2.378,2.3739,2.378,404345.0065
2007-11-29 12:50:00,23.3,23.33,23.3,23.31,246757.457846952,2.377,2.3801,2.377,2.378,246757.4578
2007-11-29 12:55:00,23.31,23.31,23.23,23.24,409208.8197146563,2.378,2.378,2.3698,2.3709,409208.8197
2007-11-29 13:00:00,23.24,23.28,23.23,23.24,343060.9597924773,2.3709,2.3749,2.3698,2.3709,343060.9598
2007-11-29 13:05:00,23.25,23.33,23.25,23.32,312905.317769131,2.3719,2.3801,2.3719,2.379,312905.3178
2007-11-29 13:10:00,23.32,23.34,23.3,23.33,340142.67185473413,2.379,2.3811,2.377,2.3801,340142.6719
2007-11-29 13:15:00,23.33,23.34,23.32,23.32,256809.3385214008,2.3801,2.3811,2.379,2.379,256809.3385
2007-11-29 13:20:00,23.32,23.33,23.26,23.28,342088.1971465629,2.379,2.3801,2.3729,2.3749,342088.1971
2007-11-29 13:25:00,23.28,23.3,23.26,23.26,267185.47341115435,2.3749,2.377,2.3729,2.3729,267185.4734
2007-11-29 13:30:00,23.26,23.29,23.26,23.27,359273.67055771727,2.3729,2.376,2.3729,2.3739,359273.6706
2007-11-29 13:35:00,23.27,23.28,23.27,23.27,217250.3242542153,2.3739,2.3749,2.3739,2.3739,217250.3243
2007-11-29 13:40:00,23.27,23.28,23.21,23.23,394293.1258106356,2.3739,2.3749,2.3678,2.3698,394293.1258
2007-11-29 13:45:00,23.23,23.24,23.2,23.23,258106.35538262,2.3698,2.3709,2.3668,2.3698,258106.3554
2007-11-29 13:50:00,23.24,23.26,23.22,23.25,426394.2931258106,2.3709,2.3729,2.3688,2.3719,426394.2931
2007-11-29 13:55:00,23.25,23.26,23.2,23.22,397211.4137483788,2.3719,2.3729,2.3668,2.3688,397211.4137
2007-11-29 14:00:00,23.22,23.25,23.21,23.22,404669.2607003891,2.3688,2.3719,2.3678,2.3688,404669.2607
2007-11-29 14:05:00,23.22,23.27,23.22,23.26,271400.7782101167,2.3688,2.3739,2.3688,2.3729,271400.7782
2007-11-29 14:10:00,23.25,23.28,23.25,23.28,291828.79377431906,2.3719,2.3749,2.3719,2.3749,291828.7938
2007-11-29 14:15:00,23.28,23.31,23.25,23.27,503242.542153048,2.3749,2.378,2.3719,2.3739,503242.5422
2007-11-29 14:20:00,23.27,23.3,23.26,23.29,324254.21530479897,2.3739,2.377,2.3729,2.376,324254.2153
2007-11-29 14:25:00,23.3,23.35,23.29,23.33,444876.78339818417,2.377,2.3821,2.376,2.3801,444876.7834
2007-11-29 14:30:00,23.33,23.36,23.33,23.36,446498.05447470816,2.3801,2.3831,2.3801,2.3831,446498.0545
2007-11-29 14:35:00,23.36,23.38,23.36,23.36,449740.5966277562,2.3831,2.3852,2.3831,2.3831,449740.5966
2007-11-29 14:40:00,23.36,23.4,23.36,23.4,493190.6614785992,2.3831,2.3872,2.3831,2.3872,493190.6615
2007-11-29 14:45:00,23.4,23.43,23.4,23.42,619001.2970168613,2.3872,2.3903,2.3872,2.3892,619001.297
2007-11-29 14:50:00,23.42,23.43,23.42,23.42,529831.3878080415,2.3892,2.3903,2.3892,2.3892,529831.3878
2007-11-29 14:55:00,23.42,23.44,23.42,23.44,748378.7289234761,2.3892,2.3913,2.3892,2.3913,748378.7289
2007-11-29 15:00:00,23.44,23.46,23.43,23.44,940985.7328145268,2.3913,2.3933,2.3903,2.3913,940985.7328
2007-11-29 15:05:00,23.44,23.44,23.43,23.43,539234.7600518807,2.3913,2.3913,2.3903,2.3903,539234.7601
2007-11-29 15:10:00,23.43,23.44,23.39,23.39,529182.8793774319,2.3903,2.3913,2.3862,2.3862,529182.8794
2007-11-29 15:15:00,23.39,23.43,23.39,23.42,488002.5940337225,2.3862,2.3903,2.3862,2.3892,488002.594
2007-11-29 15:20:00,23.42,23.47,23.42,23.44,566147.859922179,2.3892,2.3943,2.3892,2.3913,566147.8599
2007-11-29 15:25:00,23.44,23.48,23.44,23.46,1099221.7898832683,2.3913,2.3954,2.3913,2.3933,1099221.7899
2007-11-29 15:30:00,23.46,23.46,23.43,23.45,609273.6705577172,2.3933,2.3933,2.3903,2.3923,609273.6706
2007-11-29 15:35:00,23.45,23.48,23.44,23.48,687094.6822308691,2.3923,2.3954,2.3913,2.3954,687094.6822
2007-11-29 15:40:00,23.48,23.48,23.46,23.47,1107328.1452658884,2.3954,2.3954,2.3933,2.3943,1107328.1453
2007-11-29 15:45:00,23.47,23.48,23.42,23.46,1435149.1569390402,2.3943,2.3954,2.3892,2.3933,1435149.1569
2007-11-29 15:50:00,23.46,23.47,23.43,23.43,1293125.8106355383,2.3933,2.3943,2.3903,2.3903,1293125.8106
2007-11-29 15:55:00,23.43,23.46,23.42,23.44,1807392.9961089487,2.3903,2.3933,2.3892,2.3913,1807392.9961
2007-11-30 09:30:00,23.67,23.71,23.48,23.57,1375486.381322957,2.4147,2.4188,2.3954,2.4045,1375486.3813
2007-11-30 09:35:00,23.57,23.7,23.57,23.65,642023.346303502,2.4045,2.4178,2.4045,2.4127,642023.3463
2007-11-30 09:40:00,23.66,23.75,23.65,23.7,532749.6757457847,2.4137,2.4229,2.4127,2.4178,532749.6757
2007-11-30 09:45:00,23.7,23.73,23.56,23.58,646887.1595330739,2.4178,2.4209,2.4035,2.4056,646887.1595
2007-11-30 09:50:00,23.58,23.71,23.58,23.7,522373.5408560311,2.4056,2.4188,2.4056,2.4178,522373.5409
2007-11-30 09:55:00,23.7,23.71,23.67,23.69,396887.159533074,2.4178,2.4188,2.4147,2.4168,396887.1595
2007-11-30 10:00:00,23.69,23.82,23.69,23.82,773346.3035019456,2.4168,2.43,2.4168,2.43,773346.3035
2007-11-30 10:05:00,23.82,23.84,23.79,23.8,668936.4461738003,2.43,2.4321,2.427,2.428,668936.4462
2007-11-30 10:10:00,23.8,23.81,23.73,23.78,574254.215304799,2.428,2.429,2.4209,2.426,574254.2153
2007-11-30 10:15:00,23.77,23.82,23.77,23.79,587548.6381322957,2.4249,2.43,2.4249,2.427,587548.6381
2007-11-30 10:20:00,23.79,23.79,23.73,23.73,491893.6446173801,2.427,2.427,2.4209,2.4209,491893.6446
2007-11-30 10:25:00,23.73,23.75,23.72,23.74,360570.68741893646,2.4209,2.4229,2.4198,2.4219,360570.6874
2007-11-30 10:30:00,23.74,23.75,23.73,23.73,516861.2191958496,2.4219,2.4229,2.4209,2.4209,516861.2192
2007-11-30 10:35:00,23.73,23.73,23.7,23.71,416342.4124513619,2.4209,2.4209,2.4178,2.4188,416342.4125
2007-11-30 10:40:00,23.71,23.71,23.68,23.69,327172.5032425421,2.4188,2.4188,2.4158,2.4168,327172.5032
2007-11-30 10:45:00,23.69,23.73,23.68,23.69,515564.2023346304,2.4168,2.4209,2.4158,2.4168,515564.2023
2007-11-30 10:50:00,23.69,23.72,23.68,23.71,337224.38391699095,2.4168,2.4198,2.4158,2.4188,337224.3839
2007-11-30 10:55:00,23.71,23.75,23.69,23.74,426394.2931258106,2.4188,2.4229,2.4168,2.4219,426394.2931
2007-11-30 11:00:00,23.74,23.79,23.73,23.74,617704.2801556421,2.4219,2.427,2.4209,2.4219,617704.2802
2007-11-30 11:05:00,23.75,23.75,23.72,23.73,611867.7042801557,2.4229,2.4229,2.4198,2.4209,611867.7043
2007-11-30 11:10:00,23.73,23.75,23.68,23.68,342412.4513618677,2.4209,2.4229,2.4158,2.4158,342412.4514
2007-11-30 11:15:00,23.68,23.68,23.61,23.61,696498.0544747082,2.4158,2.4158,2.4086,2.4086,696498.0545
2007-11-30 11:20:00,23.61,23.67,23.59,23.66,577496.757457847,2.4086,2.4147,2.4066,2.4137,577496.7575
2007-11-30 11:25:00,23.66,23.7,23.64,23.69,282425.4215304799,2.4137,2.4178,2.4117,2.4168,282425.4215
2007-11-30 11:30:00,23.69,23.69,23.67,23.69,272373.5408560311,2.4168,2.4168,2.4147,2.4168,272373.5409
2007-11-30 11:35:00,23.69,23.7,23.68,23.69,266536.9649805448,2.4168,2.4178,2.4158,2.4168,266536.965
2007-11-30 11:40:00,23.7,23.72,23.69,23.7,194552.52918287937,2.4178,2.4198,2.4168,2.4178,194552.5292
2007-11-30 11:45:00,23.7,23.73,23.7,23.71,256485.084306096,2.4178,2.4209,2.4178,2.4188,256485.0843
2007-11-30 11:50:00,23.72,23.72,23.7,23.7,173476.00518806744,2.4198,2.4198,2.4178,2.4178,173476.0052
2007-11-30 11:55:00,23.71,23.71,23.67,23.68,408560.3112840467,2.4188,2.4188,2.4147,2.4158,408560.3113
2007-11-30 12:00:00,23.68,23.69,23.66,23.68,253566.7963683528,2.4158,2.4168,2.4137,2.4158,253566.7964
2007-11-30 12:05:00,23.68,23.69,23.67,23.68,264915.6939040208,2.4158,2.4168,2.4147,2.4158,264915.6939
2007-11-30 12:10:00,23.68,23.69,23.68,23.68,152075.22697795072,2.4158,2.4168,2.4158,2.4158,152075.227
2007-11-30 12:15:00,23.68,23.68,23.66,23.67,164072.63294422827,2.4158,2.4158,2.4137,2.4147,164072.6329
2007-11-30 12:20:00,23.67,23.67,23.66,23.67,210765.23994811933,2.4147,2.4147,2.4137,2.4147,210765.2399
2007-11-30 12:25:00,23.66,23.69,23.66,23.69,250000.0,2.4137,2.4168,2.4137,2.4168,250000.0
2007-11-30 12:30:00,23.69,23.7,23.67,23.68,774967.5745784695,2.4168,2.4178,2.4147,2.4158,774967.5746
2007-11-30 12:35:00,23.68,23.69,23.68,23.69,126134.8897535668,2.4158,2.4168,2.4158,2.4168,126134.8898
2007-11-30 12:40:00,23.69,23.7,23.67,23.67,161478.5992217899,2.4168,2.4178,2.4147,2.4147,161478.5992
2007-11-30 12:45:00,23.67,23.67,23.65,23.66,225032.4254215305,2.4147,2.4147,2.4127,2.4137,225032.4254
2007-11-30 12:50:00,23.66,23.68,23.65,23.68,153696.4980544747,2.4137,2.4158,2.4127,2.4158,153696.4981
2007-11-30 12:55:00,23.68,23.71,23.67,23.7,245460.44098573283,2.4158,2.4188,2.4147,2.4178,245460.441
2007-11-30 13:00:00,23.7,23.71,23.69,23.71,131647.2114137484,2.4178,2.4188,2.4168,2.4188,131647.2114
2007-11-30 13:05:00,23.71,23.71,23.66,23.66,188391.6990920882,2.4188,2.4188,2.4137,2.4137,188391.6991
2007-11-30 13:10:00,23.67,23.67,23.64,23.65,228923.47600518807,2.4147,2.4147,2.4117,2.4127,228923.476
2007-11-30 13:15:00,23.65,23.71,23.65,23.71,241893.64461738,2.4127,2.4188,2.4127,2.4188,241893.6446
2007-11-30 13:20:00,23.71,23.72,23.7,23.72,835278.8586251622,2.4188,2.4198,2.4178,2.4198,835278.8586
2007-11-30 13:25:00,23.71,23.72,23.69,23.72,410830.0907911803,2.4188,2.4198,2.4168,2.4198,410830.0908
2007-11-30 13:30:00,23.71,23.72,23.7,23.71,178988.32684824904,2.4188,2.4198,2.4178,2.4188,178988.3268
2007-11-30 13:35:00,23.71,23.73,23.71,23.71,239299.61089494164,2.4188,2.4209,2.4188,2.4188,239299.6109
2007-11-30 13:40:00,23.71,23.72,23.7,23.7,227302.20492866408,2.4188,2.4198,2.4178,2.4178,227302.2049
2007-11-30 13:45:00,23.7,23.73,23.7,23.73,243514.91569390404,2.4178,2.4209,2.4178,2.4209,243514.9157
2007-11-30 13:50:00,23.73,23.75,23.73,23.75,235408.5603112841,2.4209,2.4229,2.4209,2.4229,235408.5603
2007-11-30 13:55:00,23.75,23.76,23.75,23.76,192931.25810635532,2.4229,2.4239,2.4229,2.4239,192931.2581
2007-11-30 14:00:00,23.76,23.76,23.71,23.72,446498.05447470816,2.4239,2.4239,2.4188,2.4198,446498.0545
2007-11-30 14:05:00,23.72,23.73,23.71,23.71,329442.28274967574,2.4198,2.4209,2.4188,2.4188,329442.2827
2007-11-30 14:10:00,23.71,23.72,23.69,23.69,264591.439688716,2.4188,2.4198,2.4168,2.4168,264591.4397
2007-11-30 14:15:00,23.69,23.71,23.69,23.7,277561.60830090794,2.4168,2.4188,2.4168,2.4178,277561.6083
2007-11-30 14:20:00,23.7,23.75,23.69,23.74,180933.85214007783,2.4178,2.4229,2.4168,2.4219,180933.8521
2007-11-30 14:25:00,23.75,23.75,23.7,23.71,240596.62775616083,2.4229,2.4229,2.4178,2.4188,240596.6278
2007-11-30 14:30:00,23.71,23.72,23.68,23.71,316472.1141374838,2.4188,2.4198,2.4158,2.4188,316472.1141
2007-11-30 14:35:00,23.71,23.75,23.71,23.74,246757.457846952,2.4188,2.4229,2.4188,2.4219,246757.4578
2007-11-30 14:40:00,23.74,23.75,23.73,23.75,292477.30220492865,2.4219,2.4229,2.4209,2.4229,292477.3022
2007-11-30 14:45:00,23.75,23.77,23.75,23.76,354734.1115434501,2.4229,2.4249,2.4229,2.4239,354734.1115
2007-11-30 14:50:00,23.75,23.76,23.74,23.75,436446.1738002594,2.4229,2.4239,2.4219,2.4229,436446.1738
2007-11-30 14:55:00,23.76,23.77,23.75,23.76,351491.56939040206,2.4239,2.4249,2.4229,2.4239,351491.5694
2007-11-30 15:00:00,23.76,23.76,23.74,23.75,428988.326848249,2.4239,2.4239,2.4219,2.4229,428988.3268
2007-11-30 15:05:00,23.74,23.75,23.73,23.74,596303.5019455253,2.4219,2.4229,2.4209,2.4219,596303.5019
2007-11-30 15:10:00,23.74,23.75,23.71,23.73,441958.495460441,2.4219,2.4229,2.4188,2.4209,441958.4955
2007-11-30 15:15:00,23.73,23.73,23.7,23.71,387808.0415045396,2.4209,2.4209,2.4178,2.4188,387808.0415
2007-11-30 15:20:00,23.71,23.72,23.7,23.72,637808.0415045395,2.4188,2.4198,2.4178,2.4198,637808.0415
2007-11-30 15:25:00,23.72,23.78,23.72,23.78,663424.1245136186,2.4198,2.426,2.4198,2.426,663424.1245
2007-11-30 15:30:00,23.77,23.79,23.77,23.78,626134.8897535668,2.4249,2.427,2.4249,2.426,626134.8898
2007-11-30 15:35:00,23.78,23.82,23.78,23.82,941309.9870298314,2.426,2.43,2.426,2.43,941309.987
2007-11-30 15:40:00,23.82,23.86,23.81,23.85,1295071.335927367,2.43,2.4341,2.429,2.4331,1295071.3359
2007-11-30 15:45:00,23.86,23.87,23.83,23.83,1255836.5758754865,2.4341,2.4351,2.4311,2.4311,1255836.5759
2007-11-30 15:50:00,23.83,23.84,23.81,23.83,1151750.972762646,2.4311,2.4321,2.429,2.4311,1151750.9728
2007-11-30 15:55:00,23.83,23.92,23.83,23.92,1737678.3398184178,2.4311,2.4402,2.4311,2.4402,1737678.3398
2007-12-03 09:30:00,23.85,23.92,23.75,23.76,1374189.3644617382,2.4331,2.4402,2.4229,2.4239,1374189.3645
2007-12-03 09:35:00,23.76,23.82,23.75,23.82,725356.6796368354,2.4239,2.43,2.4229,2.43,725356.6796
2007-12-03 09:40:00,23.82,23.91,23.82,23.9,471789.8832684825,2.43,2.4392,2.43,2.4382,471789.8833
2007-12-03 09:45:00,23.9,23.93,23.89,23.89,427367.055771725,2.4382,2.4413,2.4372,2.4372,427367.0558
2007-12-03 09:50:00,23.89,23.89,23.84,23.86,338521.40077821014,2.4372,2.4372,2.4321,2.4341,338521.4008
2007-12-03 09:55:00,23.86,23.87,23.85,23.87,297989.6238651103,2.4341,2.4351,2.4331,2.4351,297989.6239
2007-12-03 10:00:00,23.87,23.98,23.86,23.93,558041.504539559,2.4351,2.4464,2.4341,2.4413,558041.5045
2007-12-03 10:05:00,23.93,23.96,23.92,23.93,355382.6199740597,2.4413,2.4443,2.4402,2.4413,355382.62
2007-12-03 10:10:00,23.93,23.93,23.91,23.91,322957.1984435798,2.4413,2.4413,2.4392,2.4392,322957.1984
2007-12-03 10:15:00,23.91,23.92,23.87,23.89,539559.0142671855,2.4392,2.4402,2.4351,2.4372,539559.0143
2007-12-03 10:20:00,23.89,23.92,23.88,23.91,297341.1154345007,2.4372,2.4402,2.4362,2.4392,297341.1154
2007-12-03 10:25:00,23.91,23.91,23.86,23.89,400778.2101167315,2.4392,2.4392,2.4341,2.4372,400778.2101
2007-12-03 10:30:00,23.89,23.92,23.89,23.91,314202.3346303502,2.4372,2.4402,2.4372,2.4392,314202.3346
2007-12-03 10:35:00,23.91,23.95,23.91,23.93,683203.6316472114,2.4392,2.4433,2.4392,2.4413,683203.6316
2007-12-03 10:40:00,23.94,23.95,23.92,23.92,372568.0933852141,2.4423,2.4433,2.4402,2.4402,372568.0934
2007-12-03 10:45:00,23.92,23.93,23.9,23.92,430933.85214007786,2.4402,2.4413,2.4382,2.4402,430933.8521
2007-12-03 10:50:00,23.92,23.93,23.91,23.92,361867.70428015565,2.4402,2.4413,2.4392,2.4402,361867.7043
2007-12-03 10:55:00,23.92,23.94,23.91,23.93,691309.9870298314,2.4402,2.4423,2.4392,2.4413,691309.987
2007-12-03 11:00:00,23.94,23.97,23.93,23.97,274967.5745784695,2.4423,2.4453,2.4413,2.4453,274967.5746
2007-12-03 11:05:00,23.97,23.98,23.97,23.98,358949.41634241247,2.4453,2.4464,2.4453,2.4464,358949.4163
2007-12-03 11:10:00,23.98,23.98,23.95,23.95,320687.4189364462,2.4464,2.4464,2.4433,2.4433,320687.4189
2007-12-03 11:15:00,23.95,23.96,23.91,23.92,271725.0324254215,2.4433,2.4443,2.4392,2.4402,271725.0324
2007-12-03 11:20:00,23.92,23.92,23.9,23.92,215304.79896238653,2.4402,2.4402,2.4382,2.4402,215304.799
2007-12-03 11:25:00,23.92,23.94,23.92,23.94,160830.0907911803,2.4402,2.4423,2.4402,2.4423,160830.0908
2007-12-03 11:30:00,23.94,23.95,23.93,23.94,162451.36186770428,2.4423,2.4433,2.4413,2.4423,162451.3619
2007-12-03 11:35:00,23.95,23.98,23.95,23.98,247730.2204928664,2.4433,2.4464,2.4433,2.4464,247730.2205
2007-12-03 11:40:00,23.98,23.98,23.97,23.98,245460.44098573283,2.4464,2.4464,2.4453,2.4464,245460.441
2007-12-03 11:45:00,23.98,24.0,23.98,24.0,295719.84435797663,2.4464,2.4484,2.4464,2.4484,295719.8444
2007-12-03 11:50:00,24.0,24.0,23.96,23.97,234435.79766536967,2.4484,2.4484,2.4443,2.4453,234435.7977
2007-12-03 11:55:00,23.97,23.98,23.94,23.94,305447.47081712063,2.4453,2.4464,2.4423,2.4423,305447.4708
2007-12-03 12:00:00,23.94,23.96,23.94,23.94,160830.0907911803,2.4423,2.4443,2.4423,2.4423,160830.0908
2007-12-03 12:05:00,23.94,23.98,23.94,23.98,246757.457846952,2.4423,2.4464,2.4423,2.4464,246757.4578
2007-12-03 12:10:00,23.99,24.02,23.99,24.01,238002.59403372245,2.4474,2.4504,2.4474,2.4494,238002.594
2007-12-03 12:15:00,24.01,24.01,23.98,24.01,196498.0544747082,2.4494,2.4494,2.4464,2.4494,196498.0545
2007-12-03 12:20:00,24.01,24.04,24.0,24.01,441309.9870298314,2.4494,2.4525,2.4484,2.4494,441309.987
2007-12-03 12:25:00,24.01,24.02,23.97,23.97,287289.2347600519,2.4494,2.4504,2.4453,2.4453,287289.2348
2007-12-03 12:30:00,23.97,23.98,23.94,23.95,263618.6770428016,2.4453,2.4464,2.4423,2.4433,263618.677
2007-12-03 12:35:00,23.95,23.98,23.93,23.94,237678.33981841765,2.4433,2.4464,2.4413,2.4423,237678.3398
2007-12-03 12:40:00,23.94,23.94,23.92,23.93,182879.3774319066,2.4423,2.4423,2.4402,2.4413,182879.3774
2007-12-03 12:45:00,23.93,23.93,23.91,23.91,211738.0025940337,2.4413,2.4413,2.4392,2.4392,211738.0026
2007-12-03 12:50:00,23.91,24.04,23.91,23.93,369649.8054474708,2.4392,2.4525,2.4392,2.4413,369649.8054
2007-12-03 12:55:00,23.93,23.95,23.93,23.95,234760.05188067447,2.4413,2.4433,2.4413,2.4433,234760.0519
2007-12-03 13:00:00,23.95,23.96,23.95,23.95,362191.9584954605,2.4433,2.4443,2.4433,2.4433,362191.9585
2007-12-03 13:05:00,23.96,23.96,23.93,23.94,191309.9870298314,2.4443,2.4443,2.4413,2.4423,191309.987
2007-12-03 13:10:00,23.94,23.96,23.94,23.95,178339.81841763944,2.4423,2.4443,2.4423,2.4433,178339.8184
2007-12-03 13:15:00,23.96,23.97,23.95,23.96,132944.22827496758,2.4443,2.4453,2.4433,2.4443,132944.2283
2007-12-03 13:20:00,23.97,23.98,23.96,23.98,237354.08560311285,2.4453,2.4464,2.4443,2.4464,237354.0856
2007-12-03 13:25:00,23.98,23.98,23.96,23.98,290856.03112840466,2.4464,2.4464,2.4443,2.4464,290856.0311
2007-12-03 13:30:00,23.98,23.98,23.95,23.96,374513.6186770428,2.4464,2.4464,2.4433,2.4443,374513.6187
2007-12-03 13:35:00,23.96,23.98,23.94,23.95,279831.3878080416,2.4443,2.4464,2.4423,2.4433,279831.3878
2007-12-03 13:40:00,23.95,23.95,23.91,23.92,271076.5239948119,2.4433,2.4433,2.4392,2.4402,271076.524
2007-12-03 13:45:00,23.92,23.94,23.92,23.93,157587.5486381323,2.4402,2.4423,2.4402,2.4413,157587.5486
2007-12-03 13:50:00,23.93,23.93,23.92,23.92,200389.10505836576,2.4413,2.4413,2.4402,2.4402,200389.1051
2007-12-03 13:55:00,23.92,23.94,23.92,23.93,158236.0570687419,2.4402,2.4423,2.4402,2.4413,158236.0571
2007-12-03 14:00:00,23.92,23.93,23.92,23.92,135214.00778210117,2.4402,2.4413,2.4402,2.4402,135214.0078
2007-12-03 14:05:00,23.92,23.93,23.92,23.92,152075.22697795072,2.4402,2.4413,2.4402,2.4402,152075.227
2007-12-03 14:10:00,23.92,23.93,23.9,23.91,200389.10505836576,2.4402,2.4413,2.4382,2.4392,200389.1051
2007-12-03 14:15:00,23.91,23.91,23.89,23.91,177367.05577172505,2.4392,2.4392,2.4372,2.4392,177367.0558
2007-12-03 14:20:00,23.91,23.93,23.91,23.92,83333.33333333333,2.4392,2.4413,2.4392,2.4402,83333.3333
2007-12-03 14:25:00,23.92,23.93,23.92,23.92,405966.2775616083,2.4402,2.4413,2.4402,2.4402,405966.2776
2007-12-03 14:30:00,23.92,23.92,23.89,23.89,313553.8261997406,2.4402,2.4402,2.4372,2.4372,313553.8262
2007-12-03 14:35:00,23.89,23.9,23.89,23.9,215304.79896238653,2.4372,2.4382,2.4372,2.4382,215304.799
2007-12-03 14:40:00,23.9,23.93,23.9,23.93,353437.0946822309,2.4382,2.4413,2.4382,2.4413,353437.0947
2007-12-03 14:45:00,23.93,23.94,23.92,23.92,245460.44098573283,2.4413,2.4423,2.4402,2.4402,245460.441
2007-12-03 14:50:00,23.92,23.94,23.92,23.94,267509.72762645915,2.4402,2.4423,2.4402,2.4423,267509.7276
2007-12-03 14:55:00,23.94,23.95,23.93,23.94,206874.1893644617,2.4423,2.4433,2.4413,2.4423,206874.1894
2007-12-03 15:00:00,23.94,23.94,23.93,23.94,206874.1893644617,2.4423,2.4423,2.4413,2.4423,206874.1894
2007-12-03 15:05:00,23.94,23.95,23.88,23.88,568093.3852140078,2.4423,2.4433,2.4362,2.4362,568093.3852
2007-12-03 15:10:00,23.88,23.92,23.88,23.91,339494.16342412453,2.4362,2.4402,2.4362,2.4392,339494.1634
2007-12-03 15:15:00,23.9,23.92,23.88,23.92,335278.85862516216,2.4382,2.4402,2.4362,2.4402,335278.8586
2007-12-03 15:20:00,23.92,23.98,23.91,23.98,495784.6952010376,2.4402,2.4464,2.4392,2.4464,495784.6952
2007-12-03 15:25:00,23.98,24.0,23.98,23.99,442931.2581063554,2.4464,2.4484,2.4464,2.4474,442931.2581
2007-12-03 15:30:00,23.99,24.01,23.98,24.0,525616.0830090791,2.4474,2.4494,2.4464,2.4484,525616.083
2007-12-03 15:35:00,24.0,24.0,23.96,23.96,420881.97146562906,2.4484,2.4484,2.4443,2.4443,420881.9715
2007-12-03 15:40:00,23.96,23.98,23.95,23.97,464007.7821011673,2.4443,2.4464,2.4433,2.4453,464007.7821
2007-12-03 15:45:00,23.97,23.97,23.9,23.9,705577.1725032425,2.4453,2.4453,2.4382,2.4382,705577.1725
2007-12-03 15:50:00,23.9,23.92,23.9,23.92,776588.8456549936,2.4382,2.4402,2.4382,2.4402,776588.8457
2007-12-03 15:55:00,23.92,23.95,23.91,23.94,941958.495460441,2.4402,2.4433,2.4392,2.4423,941958.4955
2007-12-04 09:30:00,23.83,24.04,23.83,24.02,1496108.9494163424,2.4311,2.4525,2.4311,2.4504,1496108.9494
2007-12-04 09:35:00,24.02,24.15,23.98,24.14,760700.3891050584,2.4504,2.4637,2.4464,2.4627,760700.3891
2007-12-04 09:40:00,24.14,24.16,24.04,24.11,608625.1621271076,2.4627,2.4647,2.4525,2.4596,608625.1621
2007-12-04 09:45:00,24.11,24.13,24.07,24.09,551232.1660181582,2.4596,2.4617,2.4555,2.4576,551232.166
2007-12-04 09:50:00,24.09,24.13,24.08,24.13,321011.673151751,2.4576,2.4617,2.4566,2.4617,321011.6732
2007-12-04 09:55:00,24.13,24.16,24.12,24.15,493190.6614785992,2.4617,2.4647,2.4606,2.4637,493190.6615
2007-12-04 10:00:00,24.14,24.21,24.14,24.18,453955.90142671857,2.4627,2.4698,2.4627,2.4668,453955.9014
2007-12-04 10:05:00,24.18,24.18,24.16,24.16,299610.89494163427,2.4668,2.4668,2.4647,2.4647,299610.8949
2007-12-04 10:10:00,24.16,24.17,24.16,24.16,251621.271076524,2.4647,2.4657,2.4647,2.4647,251621.2711
2007-12-04 10:15:00,24.16,24.17,24.16,24.17,328793.77431906614,2.4647,2.4657,2.4647,2.4657,328793.7743
2007-12-04 10:20:00,24.16,24.17,24.14,24.16,465304.7989623865,2.4647,2.4657,2.4627,2.4647,465304.799
2007-12-04 10:25:00,24.16,24.21,24.16,24.2,517509.7276264592,2.4647,2.4698,2.4647,2.4688,517509.7276
2007-12-04 10:30:00,24.2,24.21,24.16,24.17,491893.6446173801,2.4688,2.4698,2.4647,2.4657,491893.6446
2007-12-04 10:35:00,24.16,24.17,24.15,24.16,320687.4189364462,2.4647,2.4657,2.4637,2.4647,320687.4189
2007-12-04 10:40:00,24.16,24.17,24.16,24.16,384241.2451361868,2.4647,2.4657,2.4647,2.4647,384241.2451
2007-12-04 10:45:00,24.16,24.16,24.13,24.15,751945.5252918288,2.4647,2.4647,2.4617,2.4637,751945.5253
2007-12-04 10:50:00,24.15,24.15,24.13,24.13,522049.2866407263,2.4637,2.4637,2.4617,2.4617,522049.2866
2007-12-04 10:55:00,24.13,24.15,24.12,24.14,548313.8780804151,2.4617,2.4637,2.4606,2.4627,548313.8781
2007-12-04 11:00:00,24.14,24.14,24.11,24.11,298313.8780804151,2.4627,2.4627,2.4596,2.4596,298313.8781
2007-12-04 11:05:00,24.11,24.12,24.1,24.11,279182.87937743193,2.4596,2.4606,2.4586,2.4596,279182.8794
2007-12-04 11:10:00,24.11,24.12,24.11,24.11,150778.21011673153,2.4596,2.4606,2.4596,2.4596,150778.2101
2007-12-04 11:15:00,24.11,24.11,24.06,24.06,472438.3916990921,2.4596,2.4596,2.4545,2.4545,472438.3917
2007-12-04 11:20:00,24.06,24.07,24.05,24.06,434824.9027237354,2.4545,2.4555,2.4535,2.4545,434824.9027
2007-12-04 11:25:00,24.06,24.08,24.03,24.03,296368.3527885863,2.4545,2.4566,2.4515,2.4515,296368.3528
2007-12-04 11:30:00,24.03,24.04,23.99,24.0,319066.1478599222,2.4515,2.4525,2.4474,2.4484,319066.1479
2007-12-04 11:35:00,24.01,24.01,23.98,23.99,406614.7859922179,2.4494,2.4494,2.4464,2.4474,406614.786
2007-12-04 11:40:00,23.98,24.02,23.97,24.02,324902.72373540857,2.4464,2.4504,2.4453,2.4504,324902.7237
2007-12-04 11:45:00,24.02,24.04,24.02,24.03,183527.8858625162,2.4504,2.4525,2.4504,2.4515,183527.8859
2007-12-04 11:50:00,24.03,24.04,24.01,24.03,216926.0700389105,2.4515,2.4525,2.4494,2.4515,216926.07
2007-12-04 11:55:00,24.03,24.07,24.03,24.05,286964.9805447471,2.4515,2.4555,2.4515,2.4535,286964.9805
2007-12-04 12:00:00,24.06,24.12,24.06,24.12,270428.01556420233,2.4545,2.4606,2.4545,2.4606,270428.0156
2007-12-04 12:05:00,24.12,24.13,24.1,24.11,259403.3722438392,2.4606,2.4617,2.4586,2.4596,259403.3722
2007-12-04 12:10:00,24.11,24.12,24.06,24.07,170557.71725032426,2.4596,2.4606,2.4545,2.4555,170557.7173
2007-12-04 12:15:00,24.07,24.08,24.06,24.06,166018.15823605706,2.4555,2.4566,2.4545,2.4545,166018.1582
2007-12-04 12:20:00,24.06,24.06,24.04,24.06,280804.1504539559,2.4545,2.4545,2.4525,2.4545,280804.1505
2007-12-04 12:25:00,24.06,24.06,24.04,24.05,237354.08560311285,2.4545,2.4545,2.4525,2.4535,237354.0856
2007-12-04 12:30:00,24.05,24.05,24.04,24.04,123865.1102464332,2.4535,2.4535,2.4525,2.4525,123865.1102
2007-12-04 12:35:00,24.04,24.04,24.0,24.0,264267.1854734112,2.4525,2.4525,2.4484,2.4484,264267.1855
2007-12-04 12:40:00,24.0,24.01,23.98,24.0,240920.88197146563,2.4484,2.4494,2.4464,2.4484,240920.882
2007-12-04 12:45:00,23.99,24.03,23.99,24.03,436121.9195849546,2.4474,2.4515,2.4474,2.4515,436121.9196
2007-12-04 12:50:00,24.02,24.03,24.02,24.02,362191.9584954605,2.4504,2.4515,2.4504,2.4504,362191.9585
2007-12-04 12:55:00,24.02,24.03,24.02,24.02,80415.04539559015,2.4504,2.4515,2.4504,2.4504,80415.0454
2007-12-04 13:00:00,24.02,24.03,24.01,24.02,299935.14915693906,2.4504,2.4515,2.4494,2.4504,299935.1492
2007-12-04 13:05:00,24.03,24.03,23.99,24.0,220817.1206225681,2.4515,2.4515,2.4474,2.4484,220817.1206
2007-12-04 13:10:00,24.0,24.01,23.99,24.01,199416.34241245137,2.4484,2.4494,2.4474,2.4494,199416.3424
2007-12-04 13:15:00,24.01,24.02,24.01,24.02,66796.36835278859,2.4494,2.4504,2.4494,2.4504,66796.3684
2007-12-04 13:20:00,24.01,24.03,24.01,24.02,192282.74967574576,2.4494,2.4515,2.4494,2.4504,192282.7497
2007-12-04 13:25:00,24.02,24.02,24.01,24.01,205577.17250324256,2.4504,2.4504,2.4494,2.4494,205577.1725
2007-12-04 13:30:00,24.02,24.03,24.01,24.03,167315.17509727628,2.4504,2.4515,2.4494,2.4515,167315.1751
2007-12-04 13:35:00,24.02,24.03,24.01,24.02,188067.4448767834,2.4504,2.4515,2.4494,2.4504,188067.4449
2007-12-04 13:40:00,24.02,24.02,24.01,24.02,174124.51361867704,2.4504,2.4504,2.4494,2.4504,174124.5136
2007-12-04 13:45:00,24.02,24.02,23.99,23.99,156939.0402075227,2.4504,2.4504,2.4474,2.4474,156939.0402
2007-12-04 13:50:00,23.99,24.0,23.98,23.99,157263.2944228275,2.4474,2.4484,2.4464,2.4474,157263.2944
2007-12-04 13:55:00,23.99,24.0,23.98,23.99,248702.9831387808,2.4474,2.4484,2.4464,2.4474,248702.9831
2007-12-04 14:00:00,23.99,24.0,23.97,23.99,295071.33592736704,2.4474,2.4484,2.4453,2.4474,295071.3359
2007-12-04 14:05:00,23.99,23.99,23.98,23.99,300583.65758754866,2.4474,2.4474,2.4464,2.4474,300583.6576
2007-12-04 14:10:00,23.99,24.01,23.98,24.01,198443.57976653692,2.4474,2.4494,2.4464,2.4494,198443.5798
2007-12-04 14:15:00,24.01,24.01,23.98,24.0,250000.0,2.4494,2.4494,2.4464,2.4484,250000.0
2007-12-04 14:20:00,23.99,24.01,23.96,23.96,177042.80155642025,2.4474,2.4494,2.4443,2.4443,177042.8016
2007-12-04 14:25:00,23.96,23.98,23.95,23.97,211738.0025940337,2.4443,2.4464,2.4433,2.4453,211738.0026
2007-12-04 14:30:00,23.98,24.0,23.96,23.96,181258.10635538265,2.4464,2.4484,2.4443,2.4443,181258.1064
2007-12-04 14:35:00,23.97,23.99,23.97,23.99,190012.9701686122,2.4453,2.4474,2.4453,2.4474,190012.9702
2007-12-04 14:40:00,23.99,23.99,23.96,23.96,232490.27237354085,2.4474,2.4474,2.4443,2.4443,232490.2724
2007-12-04 14:45:00,23.97,23.98,23.96,23.98,204928.6640726329,2.4453,2.4464,2.4443,2.4464,204928.6641
2007-12-04 14:50:00,23.98,24.0,23.98,23.98,244163.42412451364,2.4464,2.4484,2.4464,2.4464,244163.4241
2007-12-04 14:55:00,23.99,23.99,23.97,23.99,200713.35927367056,2.4474,2.4474,2.4453,2.4474,200713.3593
2007-12-04 15:00:00,23.99,23.99,23.96,23.96,244811.93255512323,2.4474,2.4474,2.4443,2.4443,244811.9326
2007-12-04 15:05:00,23.96,23.96,23.95,23.95,344033.7224383917,2.4443,2.4443,2.4433,2.4433,344033.7224
2007-12-04 15:10:00,23.95,23.97,23.94,23.95,483787.28923476,2.4433,2.4453,2.4423,2.4433,483787.2892
2007-12-04 15:15:00,23.95,23.96,23.93,23.93,409533.0739299611,2.4433,2.4443,2.4413,2.4413,409533.0739
2007-12-04 15:20:00,23.93,23.98,23.93,23.97,449740.5966277562,2.4413,2.4464,2.4413,2.4453,449740.5966
2007-12-04 15:25:00,23.97,23.97,23.93,23.95,530155.6420233463,2.4453,2.4453,2.4413,2.4433,530155.642
2007-12-04 15:30:00,23.95,23.95,23.93,23.93,459792.4773022049,2.4433,2.4433,2.4413,2.4413,459792.4773
2007-12-04 15:35:00,23.93,23.94,23.92,23.92,431258.10635538265,2.4413,2.4423,2.4402,2.4402,431258.1064
2007-12-04 15:40:00,23.92,23.93,23.88,23.9,1153372.24383917,2.4402,2.4413,2.4362,2.4382,1153372.2438
2007-12-04 15:45:00,23.9,23.9,23.87,23.89,635862.5162127108,2.4382,2.4382,2.4351,2.4372,635862.5162
2007-12-04 15:50:00,23.89,23.92,23.87,23.91,1071660.1815823603,2.4372,2.4402,2.4351,2.4392,1071660.1816
2007-12-04 15:55:00,23.91,23.95,23.87,23.88,1873216.601815824,2.4392,2.4433,2.4351,2.4362,1873216.6018
2007-12-05 09:30:00,24.05,24.05,23.92,23.98,1254863.813229572,2.4535,2.4535,2.4402,2.4464,1254863.8132
2007-12-05 09:35:00,23.98,24.02,23.96,23.99,440985.7328145266,2.4464,2.4504,2.4443,2.4474,440985.7328
2007-12-05 09:40:00,23.98,24.02,23.98,24.01,373540.8560311285,2.4464,2.4504,2.4464,2.4494,373540.856
2007-12-05 09:45:00,24.01,24.12,24.01,24.05,305771.7250324254,2.4494,2.4606,2.4494,2.4535,305771.725
2007-12-05 09:50:00,24.05,24.06,23.97,23.98,324254.21530479897,2.4535,2.4545,2.4453,2.4464,324254.2153
2007-12-05 09:55:00,23.98,24.04,23.97,24.0,755512.3216601816,2.4464,2.4525,2.4453,2.4484,755512.3217
2007-12-05 10:00:00,24.0,24.03,23.96,24.02,777237.3540856031,2.4484,2.4515,2.4443,2.4504,777237.3541
2007-12-05 10:05:00,24.02,24.04,24.0,24.0,431906.61478599225,2.4504,2.4525,2.4484,2.4484,431906.6148
2007-12-05 10:10:00,24.0,24.02,23.98,23.99,385214.0077821012,2.4484,2.4504,2.4464,2.4474,385214.0078
2007-12-05 10:15:00,23.99,23.99,23.97,23.99,369649.8054474708,2.4474,2.4474,2.4453,2.4474,369649.8054
2007-12-05 10:20:00,23.99,24.01,23.98,24.0,706874.1893644618,2.4474,2.4494,2.4464,2.4484,706874.1894
2007-12-05 10:25:00,24.0,24.01,23.98,23.99,557717.2503242543,2.4484,2.4494,2.4464,2.4474,557717.2503
2007-12-05 10:30:00,23.99,24.0,23.99,23.99,454280.15564202337,2.4474,2.4484,2.4474,2.4474,454280.1556
2007-12-05 10:35:00,23.99,24.01,23.97,23.99,657263.2944228275,2.4474,2.4494,2.4453,2.4474,657263.2944
2007-12-05 10:40:00,23.99,24.0,23.97,23.99,345979.2477302205,2.4474,2.4484,2.4453,2.4474,345979.2477
2007-12-05 10:45:00,23.99,24.0,23.98,23.98,212062.2568093385,2.4474,2.4484,2.4464,2.4464,212062.2568
2007-12-05 10:50:00,23.98,23.98,23.98,23.98,176718.54734111545,2.4464,2.4464,2.4464,2.4464,176718.5473
2007-12-05 10:55:00,23.98,23.98,23.97,23.98,428015.5642023346,2.4464,2.4464,2.4453,2.4464,428015.5642
2007-12-05 11:00:00,23.98,24.0,23.98,24.0,456225.68093385216,2.4464,2.4484,2.4464,2.4484,456225.6809
2007-12-05 11:05:00,24.0,24.05,23.99,24.03,343060.9597924773,2.4484,2.4535,2.4474,2.4515,343060.9598
2007-12-05 11:10:00,24.03,24.05,24.02,24.05,445525.29182879376,2.4515,2.4535,2.4504,2.4535,445525.2918
2007-12-05 11:15:00,24.05,24.05,24.0,24.0,310635.5382619974,2.4535,2.4535,2.4484,2.4484,310635.5383
2007-12-05 11:20:00,24.0,24.0,23.97,23.97,296692.6070038911,2.4484,2.4484,2.4453,2.4453,296692.607
2007-12-05 11:25:00,23.97,24.03,23.97,24.02,258430.6095979248,2.4453,2.4515,2.4453,2.4504,258430.6096
2007-12-05 11:30:00,24.02,24.02,23.98,23.98,282749.6757457847,2.4504,2.4504,2.4464,2.4464,282749.6757
2007-12-05 11:35:00,23.98,24.01,23.98,24.01,218223.0869001297,2.4464,2.4494,2.4464,2.4494,218223.0869
2007-12-05 11:40:00,24.01,24.04,24.0,24.03,593060.9597924773,2.4494,2.4525,2.4484,2.4515,593060.9598
2007-12-05 11:45:00,24.03,24.08,24.03,24.08,496433.2036316472,2.4515,2.4566,2.4515,2.4566,496433.2036
2007-12-05 11:50:00,24.08,24.08,24.02,24.04,322957.1984435798,2.4566,2.4566,2.4504,2.4525,322957.1984
2007-12-05 11:55:00,24.04,24.04,24.0,24.01,173476.00518806744,2.4525,2.4525,2.4484,2.4494,173476.0052
2007-12-05 12:00:00,24.01,24.02,23.99,24.0,252269.7795071336,2.4494,2.4504,2.4474,2.4484,252269.7795
2007-12-05 12:05:00,24.0,24.0,23.97,23.98,238002.59403372245,2.4484,2.4484,2.4453,2.4464,238002.594
2007-12-05 12:10:00,23.98,23.98,23.96,23.97,184500.6485084306,2.4464,2.4464,2.4443,2.4453,184500.6485
2007-12-05 12:15:00,23.97,23.99,23.97,23.99,96627.75616083007,2.4453,2.4474,2.4453,2.4474,96627.7562
2007-12-05 12:20:00,23.99,24.0,23.96,23.97,163099.87029831388,2.4474,2.4484,2.4443,2.4453,163099.8703
2007-12-05 12:25:00,23.97,23.98,23.95,23.95,161154.3450064851,2.4453,2.4464,2.4433,2.4433,161154.345
2007-12-05 12:30:00,23.95,23.95,23.93,23.94,222438.39169909208,2.4433,2.4433,2.4413,2.4423,222438.3917
2007-12-05 12:35:00,23.94,23.97,23.94,23.95,146562.90531776912,2.4423,2.4453,2.4423,2.4433,146562.9053
2007-12-05 12:40:00,23.96,23.97,23.95,23.97,190012.9701686122,2.4443,2.4453,2.4433,2.4453,190012.9702
2007-12-05 12:45:00,23.97,23.99,23.97,23.98,144941.63424124513,2.4453,2.4474,2.4453,2.4464,144941.6342
2007-12-05 12:50:00,23.98,24.01,23.98,24.01,263294.4228274968,2.4464,2.4494,2.4464,2.4494,263294.4228
2007-12-05 12:55:00,24.01,24.01,23.98,23.99,406614.7859922179,2.4494,2.4494,2.4464,2.4474,406614.786
2007-12-05 13:00:00,23.99,24.0,23.98,23.99,222438.39169909208,2.4474,2.4484,2.4464,2.4474,222438.3917
2007-12-05 13:05:00,23.99,23.99,23.93,23.93,219844.3579766537,2.4474,2.4474,2.4413,2.4413,219844.358
2007-12-05 13:10:00,23.93,23.93,23.89,23.89,639753.5667963683,2.4413,2.4413,2.4372,2.4372,639753.5668
2007-12-05 13:15:00,23.89,23.9,23.87,23.9,365434.5006485084,2.4372,2.4382,2.4351,2.4382,365434.5006
2007-12-05 13:20:00,23.9,23.93,23.89,23.93,226329.4422827497,2.4382,2.4413,2.4372,2.4413,226329.4423
2007-12-05 13:25:00,23.93,23.95,23.93,23.94,171206.22568093386,2.4413,2.4433,2.4413,2.4423,171206.2257
2007-12-05 13:30:00,23.94,23.95,23.93,23.94,172827.49675745785,2.4423,2.4433,2.4413,2.4423,172827.4968
2007-12-05 13:35:00,23.94,23.95,23.94,23.95,182555.12321660185,2.4423,2.4433,2.4423,2.4433,182555.1232
2007-12-05 13:40:00,23.95,23.95,23.93,23.94,96303.50194552528,2.4433,2.4433,2.4413,2.4423,96303.5019
2007-12-05 13:45:00,23.94,23.95,23.93,23.95,130998.70298313878,2.4423,2.4433,2.4413,2.4433,130998.703
2007-12-05 13:50:00,23.95,23.95,23.94,23.95,124513.6186770428,2.4433,2.4433,2.4423,2.4433,124513.6187
2007-12-05 13:55:00,23.95,23.95,23.94,23.95,262645.9143968872,2.4433,2.4433,2.4423,2.4433,262645.9144
2007-12-05 14:00:00,23.95,23.95,23.92,23.93,270752.2697795071,2.4433,2.4433,2.4402,2.4413,270752.2698
2007-12-05 14:05:00,23.93,23.94,23.92,23.94,187743.1906614786,2.4413,2.4423,2.4402,2.4423,187743.1907
2007-12-05 14:10:00,23.94,23.97,23.94,23.97,62905.317769131,2.4423,2.4453,2.4423,2.4453,62905.3178
2007-12-05 14:15:00,23.97,24.0,23.97,24.0,145914.39688715953,2.4453,2.4484,2.4453,2.4484,145914.3969
2007-12-05 14:20:00,24.0,24.0,23.9,23.92,344033.7224383917,2.4484,2.4484,2.4382,2.4402,344033.7224
2007-12-05 14:25:00,23.92,23.95,23.91,23.94,228923.47600518807,2.4402,2.4433,2.4392,2.4423,228923.476
2007-12-05 14:30:00,23.94,23.98,23.94,23.96,191958.495460441,2.4423,2.4464,2.4423,2.4443,191958.4955
2007-12-05 14:35:00,23.96,23.97,23.94,23.96,183527.8858625162,2.4443,2.4453,2.4423,2.4443,183527.8859
2007-12-05 14:40:00,23.96,23.98,23.95,23.97,171854.73411154345,2.4443,2.4464,2.4433,2.4453,171854.7341
2007-12-05 14:45:00,23.97,23.98,23.94,23.94,129701.6861219196,2.4453,2.4464,2.4423,2.4423,129701.6861
2007-12-05 14:50:00,23.94,23.95,23.89,23.9,254215.3047989624,2.4423,2.4433,2.4372,2.4382,254215.3048
2007-12-05 14:55:00,23.9,23.93,23.9,23.91,230220.4928664073,2.4382,2.4413,2.4382,2.4392,230220.4929
2007-12-05 15:00:00,23.91,23.91,23.89,23.91,293125.81063553825,2.4392,2.4392,2.4372,2.4392,293125.8106
2007-12-05 15:05:00,23.91,23.91,23.9,23.91,388132.2957198444,2.4392,2.4392,2.4382,2.4392,388132.2957
2007-12-05 15:10:00,23.9,23.94,23.9,23.93,436446.1738002594,2.4382,2.4423,2.4382,2.4413,436446.1738
2007-12-05 15:15:00,23.93,23.96,23.9,23.96,404345.0064850843,2.4413,2.4443,2.4382,2.4443,404345.0065
2007-12-05 15:20:00,23.96,24.02,23.96,24.0,396238.6511024644,2.4443,2.4504,2.4443,2.4484,396238.6511
2007-12-05 15:25:00,23.99,24.01,23.98,23.98,196173.8002594034,2.4474,2.4494,2.4464,2.4464,196173.8003
2007-12-05 15:30:00,23.98,23.98,23.94,23.98,236381.32295719848,2.4464,2.4464,2.4423,2.4464,236381.323
2007-12-05 15:35:00,23.98,23.99,23.97,23.98,306744.4876783398,2.4464,2.4474,2.4453,2.4464,306744.4877
2007-12-05 15:40:00,23.98,24.01,23.98,23.99,644617.3800259404,2.4464,2.4494,2.4464,2.4474,644617.38
2007-12-05 15:45:00,23.99,24.02,23.98,24.0,402399.4811932555,2.4474,2.4504,2.4464,2.4484,402399.4812
2007-12-05 15:50:00,24.0,24.01,23.98,23.98,967898.8326848248,2.4484,2.4494,2.4464,2.4464,967898.8327
2007-12-05 15:55:00,23.98,24.01,23.97,23.99,1140726.329442283,2.4464,2.4494,2.4453,2.4474,1140726.3294
2007-12-06 09:30:00,23.92,23.95,23.91,23.93,545071.3359273671,2.4402,2.4433,2.4392,2.4413,545071.3359
2007-12-06 09:35:00,23.93,24.01,23.93,23.95,431582.36057068745,2.4413,2.4494,2.4413,2.4433,431582.3606
2007-12-06 09:40:00,23.95,23.95,23.89,23.89,410830.0907911803,2.4433,2.4433,2.4372,2.4372,410830.0908
2007-12-06 09:45:00,23.89,23.91,23.87,23.89,394293.1258106356,2.4372,2.4392,2.4351,2.4372,394293.1258
2007-12-06 09:50:00,23.9,23.95,23.89,23.94,492866.4072632944,2.4382,2.4433,2.4372,2.4423,492866.4073
2007-12-06 09:55:00,23.94,23.99,23.9,23.93,565823.6057068742,2.4423,2.4474,2.4382,2.4413,565823.6057
2007-12-06 10:00:00,23.93,23.97,23.93,23.94,194228.27496757457,2.4413,2.4453,2.4413,2.4423,194228.275
2007-12-06 10:05:00,23.94,23.94,23.91,23.93,263294.4228274968,2.4423,2.4423,2.4392,2.4413,263294.4228
2007-12-06 10:10:00,23.93,23.95,23.92,23.93,339169.90920881974,2.4413,2.4433,2.4402,2.4413,339169.9092
2007-12-06 10:15:00,23.93,23.93,23.9,23.91,165045.39559014267,2.4413,2.4413,2.4382,2.4392,165045.3956
2007-12-06 10:20:00,23.91,23.91,23.86,23.86,477302.2049286641,2.4392,2.4392,2.4341,2.4341,477302.2049
2007-12-06 10:25:00,23.86,23.89,23.85,23.89,255512.3216601816,2.4341,2.4372,2.4331,2.4372,255512.3217
2007-12-06 10:30:00,23.89,23.91,23.88,23.91,268806.74448767834,2.4372,2.4392,2.4362,2.4392,268806.7445
2007-12-06 10:35:00,23.91,23.93,23.91,23.93,200064.85084306097,2.4392,2.4413,2.4392,2.4413,200064.8508
2007-12-06 10:40:00,23.93,23.94,23.93,23.93,246433.2036316472,2.4413,2.4423,2.4413,2.4413,246433.2036
2007-12-06 10:45:00,23.93,23.93,23.92,23.92,210765.23994811933,2.4413,2.4413,2.4402,2.4402,210765.2399
2007-12-06 10:50:00,23.92,23.94,23.92,23.94,383592.7367055772,2.4402,2.4423,2.4402,2.4423,383592.7367
2007-12-06 10:55:00,23.94,23.99,23.94,23.96,523346.3035019455,2.4423,2.4474,2.4423,2.4443,523346.3035
2007-12-06 11:00:00,23.96,23.97,23.93,23.93,160181.5823605707,2.4443,2.4453,2.4413,2.4413,160181.5824
2007-12-06 11:05:00,23.93,23.93,23.92,23.92,237029.83138780805,2.4413,2.4413,2.4402,2.4402,237029.8314
2007-12-06 11:10:00,23.92,23.93,23.92,23.93,259079.1180285344,2.4402,2.4413,2.4402,2.4413,259079.118
2007-12-06 11:15:00,23.93,23.94,23.92,23.94,198443.57976653692,2.4413,2.4423,2.4402,2.4423,198443.5798
2007-12-06 11:20:00,23.94,23.97,23.92,23.96,256809.3385214008,2.4423,2.4453,2.4402,2.4443,256809.3385
2007-12-06 11:25:00,23.96,23.99,23.96,23.96,202983.1387808041,2.4443,2.4474,2.4443,2.4443,202983.1388
2007-12-06 11:30:00,23.96,23.97,23.94,23.94,238326.84824902724,2.4443,2.4453,2.4423,2.4423,238326.8482
2007-12-06 11:35:00,23.94,23.95,23.9,23.9,198119.32555123212,2.4423,2.4433,2.4382,2.4382,198119.3256
2007-12-06 11:40:00,23.91,23.91,23.88,23.89,295719.84435797663,2.4392,2.4392,2.4362,2.4372,295719.8444
2007-12-06 11:45:00,23.88,23.89,23.86,23.86,207522.6977950713,2.4362,2.4372,2.4341,2.4341,207522.6978
2007-12-06 11:50:00,23.86,23.87,23.85,23.85,239299.61089494164,2.4341,2.4351,2.4331,2.4331,239299.6109
2007-12-06 11:55:00,23.85,23.86,23.84,23.84,159533.0739299611,2.4331,2.4341,2.4321,2.4321,159533.0739
2007-12-06 12:00:00,23.84,23.85,23.84,23.84,271725.0324254215,2.4321,2.4331,2.4321,2.4321,271725.0324
2007-12-06 12:05:00,23.84,23.9,23.84,23.84,333657.5875486381,2.4321,2.4382,2.4321,2.4321,333657.5875
2007-12-06 12:10:00,23.84,23.84,23.83,23.84,206549.93514915693,2.4321,2.4321,2.4311,2.4321,206549.9351
2007-12-06 12:15:00,23.84,23.84,23.83,23.83,175421.53047989623,2.4321,2.4321,2.4311,2.4311,175421.5305
2007-12-06 12:20:00,23.84,23.86,23.83,23.85,237354.08560311285,2.4321,2.4341,2.4311,2.4331,237354.0856
2007-12-06 12:25:00,23.85,23.85,23.84,23.85,129053.17769131,2.4331,2.4331,2.4321,2.4331,129053.1777
2007-12-06 12:30:00,23.85,23.88,23.85,23.88,253242.542153048,2.4331,2.4362,2.4331,2.4362,253242.5422
2007-12-06 12:35:00,23.88,23.89,23.84,23.84,252269.7795071336,2.4362,2.4372,2.4321,2.4321,252269.7795
2007-12-06 12:40:00,23.84,23.87,23.84,23.86,224383.9169909209,2.4321,2.4351,2.4321,2.4341,224383.917
2007-12-06 12:45:00,23.86,23.87,23.86,23.86,96627.75616083007,2.4341,2.4351,2.4341,2.4341,96627.7562
2007-12-06 12:50:00,23.86,23.86,23.85,23.85,157587.5486381323,2.4341,2.4341,2.4331,2.4331,157587.5486
2007-12-06 12:55:00,23.85,23.88,23.85,23.88,126783.3981841764,2.4331,2.4362,2.4331,2.4362,126783.3982
2007-12-06 13:00:00,23.88,23.89,23.87,23.87,152075.22697795072,2.4362,2.4372,2.4351,2.4351,152075.227
2007-12-06 13:05:00,23.87,23.87,23.86,23.87,96952.01037613487,2.4351,2.4351,2.4341,2.4351,96952.0104
2007-12-06 13:10:00,23.87,23.88,23.87,23.87,76199.74059662776,2.4351,2.4362,2.4351,2.4351,76199.7406
2007-12-06 13:15:00,23.87,23.87,23.86,23.86,136835.27885862516,2.4351,2.4351,2.4341,2.4341,136835.2789
2007-12-06 13:20:00,23.86,23.88,23.86,23.88,120622.5680933852,2.4341,2.4362,2.4341,2.4362,120622.5681
2007-12-06 13:25:00,23.88,23.88,23.87,23.88,115758.75486381324,2.4362,2.4362,2.4351,2.4362,115758.7549
2007-12-06 13:30:00,23.88,23.89,23.88,23.89,172178.98832684825,2.4362,2.4372,2.4362,2.4372,172178.9883
2007-12-06 13:35:00,23.89,23.89,23.87,23.88,201686.12191958496,2.4372,2.4372,2.4351,2.4362,201686.1219
2007-12-06 13:40:00,23.88,23.89,23.88,23.89,124513.6186770428,2.4362,2.4372,2.4362,2.4372,124513.6187
2007-12-06 13:45:00,23.88,23.89,23.87,23.88,116083.00907911804,2.4362,2.4372,2.4351,2.4362,116083.0091
2007-12-06 13:50:00,23.88,23.88,23.87,23.87,127431.906614786,2.4362,2.4362,2.4351,2.4351,127431.9066
2007-12-06 13:55:00,23.87,23.87,23.84,23.85,266536.9649805448,2.4351,2.4351,2.4321,2.4331,266536.965
2007-12-06 14:00:00,23.85,23.85,23.83,23.83,282101.1673151751,2.4331,2.4331,2.4311,2.4311,282101.1673
2007-12-06 14:05:00,23.83,23.84,23.83,23.83,169260.70038910507,2.4311,2.4321,2.4311,2.4311,169260.7004
2007-12-06 14:10:00,23.83,23.85,23.83,23.84,167315.17509727628,2.4311,2.4331,2.4311,2.4321,167315.1751
2007-12-06 14:15:00,23.84,23.85,23.84,23.85,196498.0544747082,2.4321,2.4331,2.4321,2.4331,196498.0545
2007-12-06 14:20:00,23.85,23.86,23.84,23.84,178664.07263294424,2.4331,2.4341,2.4321,2.4321,178664.0726
2007-12-06 14:25:00,23.84,23.85,23.83,23.85,156290.5317769131,2.4321,2.4331,2.4311,2.4331,156290.5318
2007-12-06 14:30:00,23.85,23.89,23.85,23.89,296692.6070038911,2.4331,2.4372,2.4331,2.4372,296692.607
2007-12-06 14:35:00,23.89,23.89,23.86,23.87,233787.28923476007,2.4372,2.4372,2.4341,2.4351,233787.2892
2007-12-06 14:40:00,23.87,23.91,23.87,23.91,244163.42412451364,2.4351,2.4392,2.4351,2.4392,244163.4241
2007-12-06 14:45:00,23.91,23.93,23.9,23.93,212386.5110246433,2.4392,2.4413,2.4382,2.4413,212386.511
2007-12-06 14:50:00,23.93,23.94,23.93,23.93,192282.74967574576,2.4413,2.4423,2.4413,2.4413,192282.7497
2007-12-06 14:55:00,23.93,23.94,23.92,23.92,221141.3748378729,2.4413,2.4423,2.4402,2.4402,221141.3748
2007-12-06 15:00:00,23.92,23.93,23.92,23.93,358949.41634241247,2.4402,2.4413,2.4402,2.4413,358949.4163
2007-12-06 15:05:00,23.93,23.93,23.91,23.92,326848.2490272373,2.4413,2.4413,2.4392,2.4402,326848.249
2007-12-06 15:10:00,23.92,23.92,23.9,23.92,260376.1348897536,2.4402,2.4402,2.4382,2.4402,260376.1349
2007-12-06 15:15:00,23.92,23.92,23.91,23.91,277561.60830090794,2.4402,2.4402,2.4392,2.4392,277561.6083
2007-12-06 15:20:00,23.92,23.95,23.91,23.95,544747.0817120622,2.4402,2.4433,2.4392,2.4433,544747.0817
2007-12-06 15:25:00,23.95,23.97,23.94,23.97,339169.90920881974,2.4433,2.4453,2.4423,2.4453,339169.9092
2007-12-06 15:30:00,23.97,23.99,23.97,23.97,754863.813229572,2.4453,2.4474,2.4453,2.4453,754863.8132
2007-12-06 15:35:00,23.97,24.0,23.96,23.98,550907.9118028535,2.4453,2.4484,2.4443,2.4464,550907.9118
2007-12-06 15:40:00,23.98,24.0,23.98,23.99,419909.20881971467,2.4464,2.4484,2.4464,2.4474,419909.2088
2007-12-06 15:45:00,23.99,24.0,23.92,23.99,554150.4539559014,2.4474,2.4484,2.4402,2.4474,554150.454
2007-12-06 15:50:00,23.99,24.0,23.97,24.0,879701.6861219197,2.4474,2.4484,2.4453,2.4484,879701.6861
2007-12-06 15:55:00,24.0,24.01,23.97,23.98,1037289.234760052,2.4484,2.4494,2.4453,2.4464,1037289.2348
2007-12-07 09:30:00,24.09,24.11,23.99,24.05,1009727.626459144,2.4576,2.4596,2.4474,2.4535,1009727.6265
2007-12-07 09:35:00,24.05,24.09,24.02,24.06,640402.0752269779,2.4535,2.4576,2.4504,2.4545,640402.0752
2007-12-07 09:40:00,24.06,24.07,24.02,24.02,454280.15564202337,2.4545,2.4555,2.4504,2.4504,454280.1556
2007-12-07 09:45:00,24.02,24.07,24.02,24.05,460765.2399481193,2.4504,2.4555,2.4504,2.4535,460765.2399
2007-12-07 09:50:00,24.05,24.06,24.02,24.05,400778.2101167315,2.4535,2.4545,2.4504,2.4535,400778.2101
2007-12-07 09:55:00,24.05,24.08,24.05,24.06,420881.97146562906,2.4535,2.4566,2.4535,2.4545,420881.9715
2007-12-07 10:00:00,24.06,24.1,24.06,24.08,504863.813229572,2.4545,2.4586,2.4545,2.4566,504863.8132
2007-12-07 10:05:00,24.08,24.11,24.08,24.11,382619.9740596628,2.4566,2.4596,2.4566,2.4596,382619.9741
2007-12-07 10:10:00,24.12,24.18,24.09,24.12,560635.5382619974,2.4606,2.4668,2.4576,2.4606,560635.5383
2007-12-07 10:15:00,24.12,24.15,24.05,24.08,386511.0246433204,2.4606,2.4637,2.4535,2.4566,386511.0246
2007-12-07 10:20:00,24.07,24.11,24.04,24.04,498378.728923476,2.4555,2.4596,2.4525,2.4525,498378.7289
2007-12-07 10:25:00,24.04,24.07,24.0,24.02,261673.1517509728,2.4525,2.4555,2.4484,2.4504,261673.1518
2007-12-07 10:30:00,24.02,24.02,23.97,23.97,290856.03112840466,2.4504,2.4504,2.4453,2.4453,290856.0311
2007-12-07 10:35:00,23.97,23.97,23.93,23.96,228274.96757457848,2.4453,2.4453,2.4413,2.4443,228274.9676
2007-12-07 10:40:00,23.96,23.96,23.94,23.94,248702.9831387808,2.4443,2.4443,2.4423,2.4423,248702.9831
2007-12-07 10:45:00,23.95,23.95,23.91,23.92,615434.5006485084,2.4433,2.4433,2.4392,2.4402,615434.5006
2007-12-07 10:50:00,23.92,23.92,23.88,23.88,213683.5278858625,2.4402,2.4402,2.4362,2.4362,213683.5279
2007-12-07 10:55:00,23.88,23.89,23.86,23.89,313553.8261997406,2.4362,2.4372,2.4341,2.4372,313553.8262
2007-12-07 11:00:00,23.89,23.93,23.89,23.93,212386.5110246433,2.4372,2.4413,2.4372,2.4413,212386.511
2007-12-07 11:05:00,23.93,23.96,23.93,23.93,440985.7328145266,2.4413,2.4443,2.4413,2.4413,440985.7328
2007-12-07 11:10:00,23.94,23.94,23.86,23.86,298962.38651102467,2.4423,2.4423,2.4341,2.4341,298962.3865
2007-12-07 11:15:00,23.86,23.92,23.86,23.89,220168.6121919585,2.4341,2.4402,2.4341,2.4372,220168.6122
2007-12-07 11:20:00,23.89,23.92,23.88,23.91,228923.47600518807,2.4372,2.4402,2.4362,2.4392,228923.476
2007-12-07 11:25:00,23.92,23.95,23.91,23.92,112840.46692607005,2.4402,2.4433,2.4392,2.4402,112840.4669
2007-12-07 11:30:00,23.93,23.95,23.93,23.95,162775.61608300908,2.4413,2.4433,2.4413,2.4433,162775.6161
2007-12-07 11:35:00,23.96,23.97,23.95,23.96,169260.70038910507,2.4443,2.4453,2.4433,2.4443,169260.7004
2007-12-07 11:40:00,23.96,23.99,23.96,23.99,135538.26199740596,2.4443,2.4474,2.4443,2.4474,135538.262
2007-12-07 11:45:00,23.99,24.02,23.97,24.01,126459.1439688716,2.4474,2.4504,2.4453,2.4494,126459.144
2007-12-07 11:50:00,24.01,24.02,23.97,23.98,197795.07133592732,2.4494,2.4504,2.4453,2.4464,197795.0713
2007-12-07 11:55:00,23.98,23.98,23.95,23.96,143968.87159533074,2.4464,2.4464,2.4433,2.4443,143968.8716
2007-12-07 12:00:00,23.96,23.96,23.94,23.95,137808.04150453955,2.4443,2.4443,2.4423,2.4433,137808.0415
2007-12-07 12:05:00,23.95,23.95,23.93,23.93,246108.9494163424,2.4433,2.4433,2.4413,2.4413,246108.9494
2007-12-07 12:10:00,23.92,23.97,23.92,23.96,306744.4876783398,2.4402,2.4453,2.4402,2.4443,306744.4877
2007-12-07 12:15:00,23.96,23.98,23.95,23.96,259727.626459144,2.4443,2.4464,2.4433,2.4443,259727.6265
2007-12-07 12:20:00,23.96,23.98,23.95,23.98,151426.71854734112,2.4443,2.4464,2.4433,2.4464,151426.7185
2007-12-07 12:25:00,23.98,24.02,23.98,24.02,150453.95590142673,2.4464,2.4504,2.4464,2.4504,150453.9559
2007-12-07 12:30:00,24.02,24.02,23.95,23.97,307068.7418936446,2.4504,2.4504,2.4433,2.4453,307068.7419
2007-12-07 12:35:00,23.97,23.99,23.95,23.96,431258.10635538265,2.4453,2.4474,2.4433,2.4443,431258.1064
2007-12-07 12:40:00,23.96,23.97,23.95,23.96,194876.78339818417,2.4443,2.4453,2.4433,2.4443,194876.7834
2007-12-07 12:45:00,23.96,23.98,23.96,23.97,78469.52010376134,2.4443,2.4464,2.4443,2.4453,78469.5201
2007-12-07 12:50:00,23.98,23.98,23.97,23.98,96952.01037613487,2.4464,2.4464,2.4453,2.4464,96952.0104
2007-12-07 12:55:00,23.98,23.98,23.93,23.93,130025.94033722438,2.4464,2.4464,2.4413,2.4413,130025.9403
2007-12-07 13:00:00,23.93,23.93,23.91,23.93,146238.65110246433,2.4413,2.4413,2.4392,2.4413,146238.6511
2007-12-07 13:05:00,23.93,23.95,23.92,23.94,178015.56420233464,2.4413,2.4433,2.4402,2.4423,178015.5642
2007-12-07 13:10:00,23.94,23.96,23.94,23.96,134241.24513618677,2.4423,2.4443,2.4423,2.4443,134241.2451
2007-12-07 13:15:00,23.96,23.97,23.95,23.97,146887.15953307392,2.4443,2.4453,2.4433,2.4453,146887.1595
2007-12-07 13:20:00,23.97,23.98,23.95,23.96,216277.5616083009,2.4453,2.4464,2.4433,2.4443,216277.5616
2007-12-07 13:25:00,23.96,24.03,23.95,24.03,178015.56420233464,2.4443,2.4515,2.4433,2.4515,178015.5642
2007-12-07 13:30:00,24.03,24.05,24.02,24.05,151750.97276264592,2.4515,2.4535,2.4504,2.4535,151750.9728
2007-12-07 13:35:00,24.05,24.05,23.98,23.98,204280.1556420233,2.4535,2.4535,2.4464,2.4464,204280.1556
2007-12-07 13:40:00,23.98,24.0,23.96,23.99,305123.21660181583,2.4464,2.4484,2.4443,2.4474,305123.2166
2007-12-07 13:45:00,23.99,24.01,23.97,24.01,168287.93774319068,2.4474,2.4494,2.4453,2.4494,168287.9377
2007-12-07 13:50:00,24.0,24.01,23.99,24.0,160830.0907911803,2.4484,2.4494,2.4474,2.4484,160830.0908
2007-12-07 13:55:00,24.0,24.01,23.99,24.0,111219.19584954604,2.4484,2.4494,2.4474,2.4484,111219.1958
2007-12-07 14:00:00,24.0,24.01,23.99,24.0,146238.65110246433,2.4484,2.4494,2.4474,2.4484,146238.6511
2007-12-07 14:05:00,24.0,24.01,23.96,23.97,244811.93255512323,2.4484,2.4494,2.4443,2.4453,244811.9326
2007-12-07 14:10:00,23.97,23.99,23.94,23.97,192607.00389105052,2.4453,2.4474,2.4423,2.4453,192607.0039
2007-12-07 14:15:00,23.97,23.99,23.91,23.95,208495.4604409857,2.4453,2.4474,2.4392,2.4433,208495.4604
2007-12-07 14:20:00,23.95,24.03,23.95,24.03,570363.1647211413,2.4433,2.4515,2.4433,2.4515,570363.1647
2007-12-07 14:25:00,24.03,24.04,24.02,24.03,206225.68093385216,2.4515,2.4525,2.4504,2.4515,206225.6809
2007-12-07 14:30:00,24.03,24.03,24.0,24.0,256485.084306096,2.4515,2.4515,2.4484,2.4484,256485.0843
2007-12-07 14:35:00,24.0,24.04,23.98,24.03,196173.8002594034,2.4484,2.4525,2.4464,2.4515,196173.8003
2007-12-07 14:40:00,24.04,24.05,24.03,24.05,134565.49935149157,2.4525,2.4535,2.4515,2.4535,134565.4994
2007-12-07 14:45:00,24.05,24.06,24.04,24.04,184176.3942931258,2.4535,2.4545,2.4525,2.4525,184176.3943
2007-12-07 14:50:00,24.04,24.04,23.97,23.98,357328.1452658885,2.4525,2.4525,2.4453,2.4464,357328.1453
2007-12-07 14:55:00,23.98,24.0,23.93,23.95,343060.9597924773,2.4464,2.4484,2.4413,2.4433,343060.9598
2007-12-07 15:00:00,23.96,23.97,23.95,23.97,188715.953307393,2.4443,2.4453,2.4433,2.4453,188715.9533
2007-12-07 15:05:00,23.97,24.0,23.97,23.98,233787.28923476007,2.4453,2.4484,2.4453,2.4464,233787.2892
2007-12-07 15:10:00,23.98,24.01,23.97,23.98,246757.457846952,2.4464,2.4494,2.4453,2.4464,246757.4578
2007-12-07 15:15:00,23.98,23.98,23.95,23.95,285019.4552529183,2.4464,2.4464,2.4433,2.4433,285019.4553
2007-12-07 15:20:00,23.96,23.98,23.95,23.97,296692.6070038911,2.4443,2.4464,2.4433,2.4453,296692.607
2007-12-07 15:25:00,23.97,23.98,23.93,23.94,289234.7600518807,2.4453,2.4464,2.4413,2.4423,289234.7601
2007-12-07 15:30:00,23.94,23.95,23.9,23.93,479896.23865110247,2.4423,2.4433,2.4382,2.4413,479896.2387
2007-12-07 15:35:00,23.93,23.93,23.9,23.92,523346.3035019455,2.4413,2.4413,2.4382,2.4402,523346.3035
2007-12-07 15:40:00,23.92,23.94,23.89,23.89,574902.7237354086,2.4402,2.4423,2.4372,2.4372,574902.7237
2007-12-07 15:45:00,23.89,23.93,23.89,23.93,501297.0168612192,2.4372,2.4413,2.4372,2.4413,501297.0169
2007-12-07 15:50:00,23.93,23.93,23.92,23.93,547341.1154345006,2.4413,2.4413,2.4402,2.4413,547341.1154
2007-12-07 15:55:00,23.93,23.95,23.93,23.95,684500.6485084306,2.4413,2.4433,2.4413,2.4433,684500.6485
2007-12-10 09:30:00,24.05,24.08,23.93,24.03,747730.2204928665,2.4535,2.4566,2.4413,2.4515,747730.2205
2007-12-10 09:35:00,24.03,24.06,23.95,23.96,289559.01426718547,2.4515,2.4545,2.4433,2.4443,289559.0143
2007-12-10 09:40:00,23.96,24.05,23.96,24.0,185473.411154345,2.4443,2.4535,2.4443,2.4484,185473.4112
2007-12-10 09:45:00,24.0,24.03,23.96,23.97,175421.53047989623,2.4484,2.4515,2.4443,2.4453,175421.5305
2007-12-10 09:50:00,23.97,24.0,23.96,23.97,309338.5214007782,2.4453,2.4484,2.4443,2.4453,309338.5214
2007-12-10 09:55:00,23.97,23.99,23.97,23.98,235408.5603112841,2.4453,2.4474,2.4453,2.4464,235408.5603
2007-12-10 10:00:00,23.98,24.0,23.97,23.97,254863.813229572,2.4464,2.4484,2.4453,2.4453,254863.8132
2007-12-10 10:05:00,23.97,24.04,23.97,24.03,304474.70817120624,2.4453,2.4525,2.4453,2.4515,304474.7082
2007-12-10 10:10:00,24.03,24.08,23.99,24.05,418612.1919584955,2.4515,2.4566,2.4474,2.4535,418612.192
2007-12-10 10:15:00,24.06,24.06,24.04,24.05,202983.1387808041,2.4545,2.4545,2.4525,2.4535,202983.1388
2007-12-10 10:20:00,24.05,24.05,24.02,24.04,209468.2230869001,2.4535,2.4535,2.4504,2.4525,209468.2231
2007-12-10 10:25:00,24.04,24.04,24.01,24.04,159857.3281452659,2.4525,2.4525,2.4494,2.4525,159857.3281
2007-12-10 10:30:00,24.03,24.05,24.02,24.02,304798.96238651103,2.4515,2.4535,2.4504,2.4504,304798.9624
2007-12-10 10:35:00,24.02,24.03,23.99,23.99,296692.6070038911,2.4504,2.4515,2.4474,2.4474,296692.607
2007-12-10 10:40:00,23.99,24.01,23.98,24.0,213683.5278858625,2.4474,2.4494,2.4464,2.4484,213683.5279
2007-12-10 10:45:00,24.01,24.02,23.96,23.98,365110.2464332036,2.4494,2.4504,2.4443,2.4464,365110.2464
2007-12-10 10:50:00,23.99,24.0,23.97,23.98,313553.8261997406,2.4474,2.4484,2.4453,2.4464,313553.8262
2007-12-10 10:55:00,23.98,24.01,23.98,23.99,203631.6472114137,2.4464,2.4494,2.4464,2.4474,203631.6472
2007-12-10 11:00:00,23.99,23.99,23.98,23.99,167315.17509727628,2.4474,2.4474,2.4464,2.4474,167315.1751
2007-12-10 11:05:00,23.99,23.99,23.97,23.99,185797.6653696498,2.4474,2.4474,2.4453,2.4474,185797.6654
2007-12-10 11:10:00,23.99,24.02,23.99,24.02,138780.80415045397,2.4474,2.4504,2.4474,2.4504,138780.8042
2007-12-10 11:15:00,24.01,24.01,23.99,23.99,88197.14656290531,2.4494,2.4494,2.4474,2.4474,88197.1466
2007-12-10 11:20:00,23.99,24.01,23.98,24.01,132295.71984435798,2.4474,2.4494,2.4464,2.4494,132295.7198
2007-12-10 11:25:00,24.01,24.02,23.99,24.01,116083.00907911804,2.4494,2.4504,2.4474,2.4494,116083.0091
2007-12-10 11:30:00,24.01,24.02,24.0,24.02,63878.0804150454,2.4494,2.4504,2.4484,2.4504,63878.0804
2007-12-10 11:35:00,24.01,24.04,24.01,24.04,114785.99221789883,2.4494,2.4525,2.4494,2.4525,114785.9922
2007-12-10 11:40:00,24.04,24.05,24.04,24.05,94682.2308690013,2.4525,2.4535,2.4525,2.4535,94682.2309
2007-12-10 11:45:00,24.05,24.06,24.04,24.05,199416.34241245137,2.4535,2.4545,2.4525,2.4535,199416.3424
2007-12-10 11:50:00,24.05,24.06,24.05,24.05,131322.9571984436,2.4535,2.4545,2.4535,2.4535,131322.9572
2007-12-10 11:55:00,24.05,24.06,24.04,24.04,100843.06095979248,2.4535,2.4545,2.4525,2.4525,100843.061
2007-12-10 12:00:00,24.04,24.06,24.04,24.05,82684.82490272373,2.4525,2.4545,2.4525,2.4535,82684.8249
2007-12-10 12:05:00,24.05,24.06,24.05,24.05,95330.7392996109,2.4535,2.4545,2.4535,2.4535,95330.7393
2007-12-10 12:10:00,24.06,24.06,24.04,24.05,116407.26329442282,2.4545,2.4545,2.4525,2.4535,116407.2633
2007-12-10 12:15:00,24.05,24.05,24.03,24.05,110894.94163424124,2.4535,2.4535,2.4515,2.4535,110894.9416
2007-12-10 12:20:00,24.05,24.06,24.04,24.06,180609.59792477303,2.4535,2.4545,2.4525,2.4545,180609.5979
2007-12-10 12:25:00,24.05,24.06,24.04,24.04,98573.28145265888,2.4535,2.4545,2.4525,2.4525,98573.2815
2007-12-10 12:30:00,24.05,24.06,24.04,24.04,49610.89494163424,2.4535,2.4545,2.4525,2.4525,49610.8949
2007-12-10 12:35:00,24.04,24.05,24.04,24.05,79118.02853437095,2.4525,2.4535,2.4525,2.4535,79118.0285
2007-12-10 12:40:00,24.05,24.08,24.04,24.07,272373.5408560311,2.4535,2.4566,2.4525,2.4555,272373.5409
2007-12-10 12:45:00,24.07,24.09,24.07,24.09,198443.57976653692,2.4555,2.4576,2.4555,2.4576,198443.5798
2007-12-10 12:50:00,24.09,24.13,24.09,24.13,192931.25810635532,2.4576,2.4617,2.4576,2.4617,192931.2581
2007-12-10 12:55:00,24.12,24.13,24.09,24.1,192931.25810635532,2.4606,2.4617,2.4576,2.4586,192931.2581
2007-12-10 13:00:00,24.1,24.14,24.1,24.13,171854.73411154345,2.4586,2.4627,2.4586,2.4617,171854.7341
2007-12-10 13:05:00,24.13,24.15,24.13,24.15,202983.1387808041,2.4617,2.4637,2.4617,2.4637,202983.1388
2007-12-10 13:10:00,24.15,24.16,24.14,24.14,218547.3411154345,2.4637,2.4647,2.4627,2.4627,218547.3411
2007-12-10 13:15:00,24.15,24.18,24.14,24.16,327172.5032425421,2.4637,2.4668,2.4627,2.4647,327172.5032
2007-12-10 13:20:00,24.16,24.17,24.15,24.16,222114.1374837873,2.4647,2.4657,2.4637,2.4647,222114.1375
2007-12-10 13:25:00,24.16,24.17,24.14,24.14,220817.1206225681,2.4647,2.4657,2.4627,2.4627,220817.1206
2007-12-10 13:30:00,24.14,24.16,24.14,24.14,195849.5460440986,2.4627,2.4647,2.4627,2.4627,195849.546
2007-12-10 13:35:00,24.14,24.16,24.14,24.16,161802.8534370947,2.4627,2.4647,2.4627,2.4647,161802.8534
2007-12-10 13:40:00,24.16,24.16,24.15,24.15,175097.27626459143,2.4647,2.4647,2.4637,2.4637,175097.2763
2007-12-10 13:45:00,24.15,24.17,24.15,24.16,226005.1880674449,2.4637,2.4657,2.4637,2.4647,226005.1881
2007-12-10 13:50:00,24.16,24.16,24.12,24.15,238002.59403372245,2.4647,2.4647,2.4606,2.4637,238002.594
2007-12-10 13:55:00,24.15,24.17,24.15,24.16,269455.25291828794,2.4637,2.4657,2.4637,2.4647,269455.2529
2007-12-10 14:00:00,24.16,24.17,24.15,24.16,187743.1906614786,2.4647,2.4657,2.4637,2.4647,187743.1907
2007-12-10 14:05:00,24.16,24.17,24.15,24.16,172503.24254215305,2.4647,2.4657,2.4637,2.4647,172503.2425
2007-12-10 14:10:00,24.17,24.17,24.15,24.15,268806.74448767834,2.4657,2.4657,2.4637,2.4637,268806.7445
2007-12-10 14:15:00,24.15,24.15,24.14,24.15,124189.364461738,2.4637,2.4637,2.4627,2.4637,124189.3645
2007-12-10 14:20:00,24.15,24.16,24.13,24.14,228274.96757457848,2.4637,2.4647,2.4617,2.4627,228274.9676
2007-12-10 14:25:00,24.14,24.14,24.13,24.14,107003.89105058364,2.4627,2.4627,2.4617,2.4627,107003.8911
2007-12-10 14:30:00,24.14,24.15,24.14,24.14,184176.3942931258,2.4627,2.4637,2.4627,2.4627,184176.3943
2007-12-10 14:35:00,24.14,24.14,24.13,24.14,95654.9935149157,2.4627,2.4627,2.4617,2.4627,95654.9935
2007-12-10 14:40:00,24.14,24.14,24.12,24.13,220817.1206225681,2.4627,2.4627,2.4606,2.4617,220817.1206
2007-12-10 14:45:00,24.13,24.13,24.12,24.12,196173.8002594034,2.4617,2.4617,2.4606,2.4606,196173.8003
2007-12-10 14:50:00,24.12,24.12,24.09,24.09,225356.6796368353,2.4606,2.4606,2.4576,2.4576,225356.6796
2007-12-10 14:55:00,24.09,24.09,24.04,24.06,351491.56939040206,2.4576,2.4576,2.4525,2.4545,351491.5694
2007-12-10 15:00:00,24.06,24.07,24.05,24.07,257457.8469520104,2.4545,2.4555,2.4535,2.4555,257457.847
2007-12-10 15:05:00,24.06,24.11,24.06,24.11,271076.5239948119,2.4545,2.4596,2.4545,2.4596,271076.524
2007-12-10 15:10:00,24.11,24.11,24.1,24.1,160505.8365758755,2.4596,2.4596,2.4586,2.4586,160505.8366
2007-12-10 15:15:00,24.1,24.1,24.04,24.04,289883.26848249027,2.4586,2.4586,2.4525,2.4525,289883.2685
2007-12-10 15:20:00,24.04,24.06,24.04,24.06,260051.8806744488,2.4525,2.4545,2.4525,2.4545,260051.8807
2007-12-10 15:25:00,24.06,24.07,24.04,24.05,381647.2114137484,2.4545,2.4555,2.4525,2.4535,381647.2114
2007-12-10 15:30:00,24.04,24.08,24.03,24.08,427042.8015564202,2.4525,2.4566,2.4515,2.4566,427042.8016
2007-12-10 15:35:00,24.08,24.1,24.08,24.1,236705.57717250325,2.4566,2.4586,2.4566,2.4586,236705.5772
2007-12-10 15:40:00,24.1,24.11,24.08,24.1,473411.1543450065,2.4586,2.4596,2.4566,2.4586,473411.1543
2007-12-10 15:45:00,24.1,24.12,24.09,24.12,442931.2581063554,2.4586,2.4606,2.4576,2.4606,442931.2581
2007-12-10 15:50:00,24.11,24.15,24.11,24.12,830415.0453955901,2.4596,2.4637,2.4596,2.4606,830415.0454
2007-12-10 15:55:00,24.12,24.12,24.09,24.12,710116.7315175098,2.4606,2.4606,2.4576,2.4606,710116.7315
2007-12-11 09:30:00,23.97,24.14,23.97,24.14,899156.9390402075,2.4453,2.4627,2.4453,2.4627,899156.939
2007-12-11 09:35:00,24.14,24.16,24.08,24.09,288261.9974059663,2.4627,2.4647,2.4566,2.4576,288261.9974
2007-12-11 09:40:00,24.09,24.13,24.09,24.12,283073.9299610895,2.4576,2.4617,2.4576,2.4606,283073.93
2007-12-11 09:45:00,24.13,24.13,24.07,24.1,552853.4370946822,2.4617,2.4617,2.4555,2.4586,552853.4371
2007-12-11 09:50:00,24.1,24.13,24.08,24.08,233463.03501945524,2.4586,2.4617,2.4566,2.4566,233463.035
2007-12-11 09:55:00,24.07,24.08,24.06,24.06,139429.31258106357,2.4555,2.4566,2.4545,2.4545,139429.3126
2007-12-11 10:00:00,24.06,24.09,24.06,24.08,202010.37613488967,2.4545,2.4576,2.4545,2.4566,202010.3761
2007-12-11 10:05:00,24.08,24.09,24.03,24.04,421854.73411154345,2.4566,2.4576,2.4515,2.4525,421854.7341
2007-12-11 10:10:00,24.04,24.06,23.98,24.06,395265.88845655,2.4525,2.4545,2.4464,2.4545,395265.8885
2007-12-11 10:15:00,24.06,24.06,24.05,24.06,206549.93514915693,2.4545,2.4545,2.4535,2.4545,206549.9351
2007-12-11 10:20:00,24.05,24.08,24.04,24.08,216601.8158236057,2.4535,2.4566,2.4525,2.4566,216601.8158
2007-12-11 10:25:00,24.08,24.1,24.08,24.09,299286.64072632947,2.4566,2.4586,2.4566,2.4576,299286.6407
2007-12-11 10:30:00,24.09,24.09,24.06,24.08,238651.10246433204,2.4576,2.4576,2.4545,2.4566,238651.1025
2007-12-11 10:35:00,24.09,24.1,24.07,24.1,147535.66796368352,2.4576,2.4586,2.4555,2.4586,147535.668
2007-12-11 10:40:00,24.09,24.1,24.08,24.1,196822.308690013,2.4576,2.4586,2.4566,2.4586,196822.3087
2007-12-11 10:45:00,24.09,24.09,24.06,24.07,243839.16990920884,2.4576,2.4576,2.4545,2.4555,243839.1699
2007-12-11 10:50:00,24.07,24.07,24.05,24.06,158884.5654993515,2.4555,2.4555,2.4535,2.4545,158884.5655
2007-12-11 10:55:00,24.06,24.08,24.05,24.05,211089.49416342413,2.4545,2.4566,2.4535,2.4535,211089.4942
2007-12-11 11:00:00,24.05,24.06,24.02,24.05,247405.9662775616,2.4535,2.4545,2.4504,2.4535,247405.9663
2007-12-11 11:05:00,24.05,24.05,24.02,24.04,189040.2075226978,2.4535,2.4535,2.4504,2.4525,189040.2075
2007-12-11 11:10:00,24.04,24.06,24.02,24.05,171206.22568093386,2.4525,2.4545,2.4504,2.4535,171206.2257
2007-12-11 11:15:00,24.05,24.07,24.05,24.07,145914.39688715953,2.4535,2.4555,2.4535,2.4555,145914.3969
2007-12-11 11:20:00,24.07,24.1,24.07,24.1,172503.24254215305,2.4555,2.4586,2.4555,2.4586,172503.2425
2007-12-11 11:25:00,24.1,24.11,24.1,24.11,138456.54993514917,2.4586,2.4596,2.4586,2.4596,138456.5499
2007-12-11 11:30:00,24.11,24.12,24.11,24.12,124513.6186770428,2.4596,2.4606,2.4596,2.4606,124513.6187
2007-12-11 11:35:00,24.11,24.12,24.09,24.1,140726.32944228276,2.4596,2.4606,2.4576,2.4586,140726.3294
2007-12-11 11:40:00,24.1,24.11,24.1,24.1,119325.55123216602,2.4586,2.4596,2.4586,2.4586,119325.5512
2007-12-11 11:45:00,24.1,24.11,24.1,24.11,87548.63813229572,2.4586,2.4596,2.4586,2.4596,87548.6381
2007-12-11 11:50:00,24.11,24.11,24.07,24.08,161478.5992217899,2.4596,2.4596,2.4555,2.4566,161478.5992
2007-12-11 11:55:00,24.08,24.1,24.08,24.09,97276.26459143969,2.4566,2.4586,2.4566,2.4576,97276.2646
2007-12-11 12:00:00,24.09,24.12,24.09,24.11,223086.90012970168,2.4576,2.4606,2.4576,2.4596,223086.9001
2007-12-11 12:05:00,24.11,24.11,24.1,24.1,64850.84306095979,2.4596,2.4596,2.4586,2.4586,64850.8431
2007-12-11 12:10:00,24.11,24.11,24.1,24.1,84630.35019455253,2.4596,2.4596,2.4586,2.4586,84630.3502
2007-12-11 12:15:00,24.1,24.1,24.07,24.08,147211.41374837872,2.4586,2.4586,2.4555,2.4566,147211.4137
2007-12-11 12:20:00,24.08,24.11,24.07,24.1,157263.2944228275,2.4566,2.4596,2.4555,2.4586,157263.2944
2007-12-11 12:25:00,24.1,24.1,24.07,24.07,227950.71335927368,2.4586,2.4586,2.4555,2.4555,227950.7134
2007-12-11 12:30:00,24.07,24.07,24.06,24.07,129701.6861219196,2.4555,2.4555,2.4545,2.4555,129701.6861
2007-12-11 12:35:00,24.07,24.08,24.07,24.07,79118.02853437095,2.4555,2.4566,2.4555,2.4555,79118.0285
2007-12-11 12:40:00,24.08,24.08,24.07,24.08,108625.16212710766,2.4566,2.4566,2.4555,2.4566,108625.1621
2007-12-11 12:45:00,24.08,24.09,24.08,24.09,132619.97405966278,2.4566,2.4576,2.4566,2.4576,132619.9741
2007-12-11 12:50:00,24.08,24.1,24.08,24.08,166990.92088197148,2.4566,2.4586,2.4566,2.4566,166990.9209
2007-12-11 12:55:00,24.08,24.1,24.08,24.1,93060.95979247733,2.4566,2.4586,2.4566,2.4586,93060.9598
2007-12-11 13:00:00,24.1,24.12,24.09,24.09,103112.84046692608,2.4586,2.4606,2.4576,2.4576,103112.8405
2007-12-11 13:05:00,24.09,24.1,24.08,24.09,45719.84435797665,2.4576,2.4586,2.4566,2.4576,45719.8444
2007-12-11 13:10:00,24.09,24.1,24.09,24.09,88197.14656290531,2.4576,2.4586,2.4576,2.4576,88197.1466
2007-12-11 13:15:00,24.1,24.11,24.07,24.1,115110.24643320365,2.4586,2.4596,2.4555,2.4586,115110.2464
2007-12-11 13:20:00,24.1,24.1,24.07,24.08,103437.09468223088,2.4586,2.4586,2.4555,2.4566,103437.0947
2007-12-11 13:25:00,24.08,24.09,24.06,24.08,66796.36835278859,2.4566,2.4576,2.4545,2.4566,66796.3684
2007-12-11 13:30:00,24.08,24.09,24.06,24.07,89169.90920881972,2.4566,2.4576,2.4545,2.4555,89169.9092
2007-12-11 13:35:00,24.07,24.08,24.07,24.07,71011.67315175098,2.4555,2.4566,2.4555,2.4555,71011.6732
2007-12-11 13:40:00,24.08,24.08,24.07,24.08,127431.906614786,2.4566,2.4566,2.4555,2.4566,127431.9066
2007-12-11 13:45:00,24.08,24.09,24.07,24.08,176394.29312581063,2.4566,2.4576,2.4555,2.4566,176394.2931
2007-12-11 13:50:00,24.09,24.09,24.05,24.07,241569.3904020752,2.4576,2.4576,2.4535,2.4555,241569.3904
2007-12-11 13:55:00,24.07,24.11,24.07,24.1,94682.2308690013,2.4555,2.4596,2.4555,2.4586,94682.2309
2007-12-11 14:00:00,24.11,24.12,24.1,24.11,199092.08819714657,2.4596,2.4606,2.4586,2.4596,199092.0882
2007-12-11 14:05:00,24.11,24.12,24.1,24.11,182879.3774319066,2.4596,2.4606,2.4586,2.4596,182879.3774
2007-12-11 14:10:00,24.11,24.13,24.1,24.12,262970.168612192,2.4596,2.4617,2.4586,2.4606,262970.1686
2007-12-11 14:15:00,24.12,24.14,23.98,24.05,767185.4734111544,2.4606,2.4627,2.4464,2.4535,767185.4734
2007-12-11 14:20:00,24.05,24.12,23.93,23.97,585278.8586251622,2.4535,2.4606,2.4413,2.4453,585278.8586
2007-12-11 14:25:00,24.0,24.09,23.91,23.93,588197.1465629053,2.4484,2.4576,2.4392,2.4413,588197.1466
2007-12-11 14:30:00,23.93,23.96,23.9,23.96,599870.2983138781,2.4413,2.4443,2.4382,2.4443,599870.2983
2007-12-11 14:35:00,23.96,23.98,23.89,23.97,580739.299610895,2.4443,2.4464,2.4372,2.4453,580739.2996
2007-12-11 14:40:00,23.97,23.97,23.89,23.93,527561.6083009079,2.4453,2.4453,2.4372,2.4413,527561.6083
2007-12-11 14:45:00,23.93,23.99,23.9,23.98,522697.7950713359,2.4413,2.4474,2.4382,2.4464,522697.7951
2007-12-11 14:50:00,23.96,24.02,23.93,24.02,354085.6031128405,2.4443,2.4504,2.4413,2.4504,354085.6031
2007-12-11 14:55:00,24.02,24.03,23.98,24.01,434824.9027237354,2.4504,2.4515,2.4464,2.4494,434824.9027
2007-12-11 15:00:00,24.01,24.01,23.93,23.98,555447.4708171206,2.4494,2.4494,2.4413,2.4464,555447.4708
2007-12-11 15:05:00,23.98,24.0,23.95,23.98,315499.3514915694,2.4464,2.4484,2.4433,2.4464,315499.3515
2007-12-11 15:10:00,23.98,23.98,23.9,23.93,459468.22308690014,2.4464,2.4464,2.4382,2.4413,459468.2231
2007-12-11 15:15:00,23.93,23.96,23.86,23.87,631647.2114137484,2.4413,2.4443,2.4341,2.4351,631647.2114
2007-12-11 15:20:00,23.86,23.91,23.86,23.88,525616.0830090791,2.4341,2.4392,2.4341,2.4362,525616.083
2007-12-11 15:25:00,23.88,23.93,23.88,23.91,454928.66407263296,2.4362,2.4413,2.4362,2.4392,454928.6641
2007-12-11 15:30:00,23.92,23.94,23.88,23.89,457522.69779507135,2.4402,2.4423,2.4362,2.4372,457522.6978
2007-12-11 15:35:00,23.89,23.89,23.8,23.8,731841.7639429313,2.4372,2.4372,2.428,2.428,731841.7639
2007-12-11 15:40:00,23.8,23.85,23.79,23.79,608949.4163424125,2.428,2.4331,2.427,2.427,608949.4163
2007-12-11 15:45:00,23.79,23.81,23.76,23.77,681582.3605706875,2.427,2.429,2.4239,2.4249,681582.3606
2007-12-11 15:50:00,23.77,23.81,23.75,23.8,944552.5291828794,2.4249,2.429,2.4229,2.428,944552.5292
2007-12-11 15:55:00,23.79,23.81,23.77,23.78,1482490.2723735408,2.427,2.429,2.4249,2.426,1482490.2724
2007-12-12 09:30:00,24.02,24.18,23.84,24.14,1848897.535667964,2.4504,2.4668,2.4321,2.4627,1848897.5357
2007-12-12 09:35:00,24.14,24.18,24.1,24.17,1205252.9182879378,2.4627,2.4668,2.4586,2.4657,1205252.9183
2007-12-12 09:40:00,24.17,24.18,23.99,24.16,880998.7029831388,2.4657,2.4668,2.4474,2.4647,880998.703
2007-12-12 09:45:00,24.11,24.16,24.07,24.12,625810.635538262,2.4596,2.4647,2.4555,2.4606,625810.6355
2007-12-12 09:50:00,24.12,24.14,24.1,24.11,570038.9105058366,2.4606,2.4627,2.4586,2.4596,570038.9105
2007-12-12 09:55:00,24.11,24.12,24.1,24.11,410830.0907911803,2.4596,2.4606,2.4586,2.4596,410830.0908
2007-12-12 10:00:00,24.11,24.15,24.11,24.14,466277.5616083009,2.4596,2.4637,2.4596,2.4627,466277.5616
2007-12-12 10:05:00,24.15,24.16,24.11,24.12,547665.3696498055,2.4637,2.4647,2.4596,2.4606,547665.3696
2007-12-12 10:10:00,24.12,24.13,24.09,24.09,608625.1621271076,2.4606,2.4617,2.4576,2.4576,608625.1621
2007-12-12 10:15:00,24.1,24.11,24.09,24.09,245784.69520103763,2.4586,2.4596,2.4576,2.4576,245784.6952
2007-12-12 10:20:00,24.09,24.12,24.09,24.12,270103.76134889753,2.4576,2.4606,2.4576,2.4606,270103.7613
2007-12-12 10:25:00,24.12,24.14,24.12,24.12,303177.69130998704,2.4606,2.4627,2.4606,2.4606,303177.6913
2007-12-12 10:30:00,24.12,24.13,24.1,24.11,428339.8184176394,2.4606,2.4617,2.4586,2.4596,428339.8184
2007-12-12 10:35:00,24.11,24.12,24.09,24.09,623865.1102464332,2.4596,2.4606,2.4576,2.4576,623865.1102
2007-12-12 10:40:00,24.09,24.1,24.05,24.05,712062.2568093386,2.4576,2.4586,2.4535,2.4535,712062.2568
2007-12-12 10:45:00,24.05,24.06,24.04,24.05,368677.0428015564,2.4535,2.4545,2.4525,2.4535,368677.0428
2007-12-12 10:50:00,24.05,24.06,24.02,24.05,452983.1387808042,2.4535,2.4545,2.4504,2.4535,452983.1388
2007-12-12 10:55:00,24.05,24.1,24.05,24.08,539883.2684824903,2.4535,2.4586,2.4535,2.4566,539883.2685
2007-12-12 11:00:00,24.08,24.11,24.08,24.1,434500.6485084306,2.4566,2.4596,2.4566,2.4586,434500.6485
2007-12-12 11:05:00,24.1,24.11,24.08,24.09,270752.2697795071,2.4586,2.4596,2.4566,2.4576,270752.2698
2007-12-12 11:10:00,24.09,24.13,24.09,24.11,393320.3631647212,2.4576,2.4617,2.4576,2.4596,393320.3632
2007-12-12 11:15:00,24.11,24.12,24.1,24.1,297016.8612191959,2.4596,2.4606,2.4586,2.4586,297016.8612
2007-12-12 11:20:00,24.1,24.11,24.1,24.11,306744.4876783398,2.4586,2.4596,2.4586,2.4596,306744.4877
2007-12-12 11:25:00,24.11,24.14,24.1,24.13,361543.45006485085,2.4596,2.4627,2.4586,2.4617,361543.4501
2007-12-12 11:30:00,24.14,24.17,24.13,24.16,402399.4811932555,2.4627,2.4657,2.4617,2.4647,402399.4812
2007-12-12 11:35:00,24.16,24.17,24.09,24.16,496108.9494163424,2.4647,2.4657,2.4576,2.4647,496108.9494
2007-12-12 11:40:00,24.16,24.17,24.07,24.15,388132.2957198444,2.4647,2.4657,2.4555,2.4637,388132.2957
2007-12-12 11:45:00,24.15,24.17,24.13,24.16,772049.2866407264,2.4637,2.4657,2.4617,2.4647,772049.2866
2007-12-12 11:50:00,24.16,24.17,24.13,24.14,429312.5810635538,2.4647,2.4657,2.4617,2.4627,429312.5811
2007-12-12 11:55:00,24.14,24.15,24.13,24.14,201686.12191958496,2.4627,2.4637,2.4617,2.4627,201686.1219
2007-12-12 12:00:00,24.14,24.14,24.1,24.11,350843.06095979246,2.4627,2.4627,2.4586,2.4596,350843.061
2007-12-12 12:05:00,24.11,24.13,24.1,24.13,317444.8767833982,2.4596,2.4617,2.4586,2.4617,317444.8768
2007-12-12 12:10:00,24.12,24.14,24.12,24.14,181582.36057068745,2.4606,2.4627,2.4606,2.4627,181582.3606
2007-12-12 12:15:00,24.14,24.16,24.13,24.14,213359.2736705577,2.4627,2.4647,2.4617,2.4627,213359.2737
2007-12-12 12:20:00,24.14,24.15,24.12,24.14,355382.6199740597,2.4627,2.4637,2.4606,2.4627,355382.62
2007-12-12 12:25:00,24.14,24.14,24.12,24.12,171206.22568093386,2.4627,2.4627,2.4606,2.4606,171206.2257
2007-12-12 12:30:00,24.12,24.12,24.07,24.08,356355.3826199741,2.4606,2.4606,2.4555,2.4566,356355.3826
2007-12-12 12:35:00,24.08,24.08,24.05,24.06,273994.8119325551,2.4566,2.4566,2.4535,2.4545,273994.8119
2007-12-12 12:40:00,24.06,24.07,24.03,24.06,285343.7094682231,2.4545,2.4555,2.4515,2.4545,285343.7095
2007-12-12 12:45:00,24.06,24.06,24.0,24.0,1370946.82230869,2.4545,2.4545,2.4484,2.4484,1370946.8223
2007-12-12 12:50:00,24.0,24.05,23.99,24.04,301556.42023346305,2.4484,2.4535,2.4474,2.4525,301556.4202
2007-12-12 12:55:00,24.04,24.09,24.03,24.08,297016.8612191959,2.4525,2.4576,2.4515,2.4566,297016.8612
2007-12-12 13:00:00,24.08,24.1,24.07,24.1,364137.4837872893,2.4566,2.4586,2.4555,2.4586,364137.4838
2007-12-12 13:05:00,24.1,24.11,24.09,24.1,320363.1647211414,2.4586,2.4596,2.4576,2.4586,320363.1647
2007-12-12 13:10:00,24.1,24.11,24.09,24.09,280804.1504539559,2.4586,2.4596,2.4576,2.4576,280804.1505
2007-12-12 13:15:00,24.09,24.1,24.08,24.09,187094.68223086905,2.4576,2.4586,2.4566,2.4576,187094.6822
2007-12-12 13:20:00,24.1,24.1,24.08,24.1,121271.0765239948,2.4586,2.4586,2.4566,2.4586,121271.0765
2007-12-12 13:25:00,24.1,24.1,24.08,24.09,148508.43060959794,2.4586,2.4586,2.4566,2.4576,148508.4306
2007-12-12 13:30:00,24.09,24.1,24.08,24.09,259079.1180285344,2.4576,2.4586,2.4566,2.4576,259079.118
2007-12-12 13:35:00,24.09,24.12,24.08,24.11,347600.5188067445,2.4576,2.4606,2.4566,2.4596,347600.5188
2007-12-12 13:40:00,24.11,24.12,24.1,24.1,295719.84435797663,2.4596,2.4606,2.4586,2.4586,295719.8444
2007-12-12 13:45:00,24.1,24.11,24.1,24.1,291828.79377431906,2.4586,2.4596,2.4586,2.4586,291828.7938
2007-12-12 13:50:00,24.1,24.1,24.07,24.08,216601.8158236057,2.4586,2.4586,2.4555,2.4566,216601.8158
2007-12-12 13:55:00,24.08,24.08,24.07,24.08,221789.8832684825,2.4566,2.4566,2.4555,2.4566,221789.8833
2007-12-12 14:00:00,24.08,24.1,24.07,24.08,528858.6251621271,2.4566,2.4586,2.4555,2.4566,528858.6252
2007-12-12 14:05:00,24.08,24.11,24.08,24.1,248378.728923476,2.4566,2.4596,2.4566,2.4586,248378.7289
2007-12-12 14:10:00,24.11,24.11,24.09,24.1,417315.1750972763,2.4596,2.4596,2.4576,2.4586,417315.1751
2007-12-12 14:15:00,24.1,24.11,24.09,24.1,158560.3112840467,2.4586,2.4596,2.4576,2.4586,158560.3113
2007-12-12 14:20:00,24.1,24.1,24.04,24.07,425097.2762645914,2.4586,2.4586,2.4525,2.4555,425097.2763
2007-12-12 14:25:00,24.06,24.09,24.05,24.05,346627.7561608301,2.4545,2.4576,2.4535,2.4535,346627.7562
2007-12-12 14:30:00,24.05,24.07,24.03,24.06,488002.5940337225,2.4535,2.4555,2.4515,2.4545,488002.594
2007-12-12 14:35:00,24.06,24.06,24.03,24.03,343709.4682230869,2.4545,2.4545,2.4515,2.4515,343709.4682
2007-12-12 14:40:00,24.03,24.04,24.0,24.01,418287.9377431907,2.4515,2.4525,2.4484,2.4494,418287.9377
2007-12-12 14:45:00,24.0,24.02,23.99,24.0,452334.6303501946,2.4484,2.4504,2.4474,2.4484,452334.6304
2007-12-12 14:50:00,24.0,24.01,23.98,23.99,333657.5875486381,2.4484,2.4494,2.4464,2.4474,333657.5875
2007-12-12 14:55:00,24.0,24.03,23.94,23.95,486705.5771725033,2.4484,2.4515,2.4423,2.4433,486705.5772
2007-12-12 15:00:00,23.94,23.95,23.84,23.87,850518.8067444877,2.4423,2.4433,2.4321,2.4351,850518.8067
2007-12-12 15:05:00,23.87,23.89,23.87,23.89,387483.7872892348,2.4351,2.4372,2.4351,2.4372,387483.7873
2007-12-12 15:10:00,23.88,23.89,23.77,23.77,724059.662775616,2.4362,2.4372,2.4249,2.4249,724059.6628
2007-12-12 15:15:00,23.77,23.78,23.74,23.77,958171.206225681,2.4249,2.426,2.4219,2.4249,958171.2062
2007-12-12 15:20:00,23.77,23.81,23.74,23.75,617055.7717250325,2.4249,2.429,2.4219,2.4229,617055.7717
2007-12-12 15:25:00,23.75,23.81,23.74,23.8,708819.7146562906,2.4229,2.429,2.4219,2.428,708819.7147
2007-12-12 15:30:00,23.81,23.81,23.77,23.81,599546.0440985733,2.429,2.429,2.4249,2.429,599546.0441
2007-12-12 15:35:00,23.81,23.83,23.75,23.79,736057.0687418936,2.429,2.4311,2.4229,2.427,736057.0687
2007-12-12 15:40:00,23.78,23.81,23.77,23.8,757782.1011673152,2.426,2.429,2.4249,2.428,757782.1012
2007-12-12 15:45:00,23.8,23.97,23.79,23.97,964656.290531777,2.428,2.4453,2.427,2.4453,964656.2905
2007-12-12 15:50:00,23.96,24.0,23.93,23.97,1238002.5940337223,2.4443,2.4484,2.4413,2.4453,1238002.594
2007-12-12 15:55:00,23.97,24.01,23.95,23.98,910830.0907911804,2.4453,2.4494,2.4433,2.4464,910830.0908
2007-12-13 09:30:00,23.89,23.96,23.85,23.91,589169.9092088197,2.4372,2.4443,2.4331,2.4392,589169.9092
2007-12-13 09:35:00,23.92,24.02,23.87,23.99,398184.17639429314,2.4402,2.4504,2.4351,2.4474,398184.1764
2007-12-13 09:40:00,23.99,23.99,23.89,23.92,364461.7380025941,2.4474,2.4474,2.4372,2.4402,364461.738
2007-12-13 09:45:00,23.92,23.92,23.83,23.85,352140.07782101166,2.4402,2.4402,2.4311,2.4331,352140.0778
2007-12-13 09:50:00,23.85,23.86,23.83,23.85,294747.08171206224,2.4331,2.4341,2.4311,2.4331,294747.0817
2007-12-13 09:55:00,23.85,23.87,23.81,23.81,295395.59014267183,2.4331,2.4351,2.429,2.429,295395.5901
2007-12-13 10:00:00,23.82,23.84,23.78,23.81,438715.953307393,2.43,2.4321,2.426,2.429,438715.9533
2007-12-13 10:05:00,23.81,23.85,23.79,23.81,233463.03501945524,2.429,2.4331,2.427,2.429,233463.035
2007-12-13 10:10:00,23.82,23.9,23.82,23.9,269779.50713359274,2.43,2.4382,2.43,2.4382,269779.5071
2007-12-13 10:15:00,23.89,23.91,23.87,23.87,246433.2036316472,2.4372,2.4392,2.4351,2.4351,246433.2036
2007-12-13 10:20:00,23.87,23.91,23.84,23.85,207198.4435797665,2.4351,2.4392,2.4321,2.4331,207198.4436
2007-12-13 10:25:00,23.85,23.9,23.85,23.89,152723.73540856031,2.4331,2.4382,2.4331,2.4372,152723.7354
2007-12-13 10:30:00,23.89,23.9,23.84,23.84,206225.68093385216,2.4372,2.4382,2.4321,2.4321,206225.6809
2007-12-13 10:35:00,23.84,23.84,23.81,23.83,157263.2944228275,2.4321,2.4321,2.429,2.4311,157263.2944
2007-12-13 10:40:00,23.83,23.88,23.83,23.87,182555.12321660185,2.4311,2.4362,2.4311,2.4351,182555.1232
2007-12-13 10:45:00,23.87,23.88,23.85,23.87,136835.27885862516,2.4351,2.4362,2.4331,2.4351,136835.2789
2007-12-13 10:50:00,23.87,23.87,23.85,23.87,117055.77172503243,2.4351,2.4351,2.4331,2.4351,117055.7717
2007-12-13 10:55:00,23.86,23.87,23.76,23.78,241569.3904020752,2.4341,2.4351,2.4239,2.426,241569.3904
2007-12-13 11:00:00,23.78,23.78,23.76,23.77,206549.93514915693,2.426,2.426,2.4239,2.4249,206549.9351
2007-12-13 11:05:00,23.77,23.81,23.72,23.77,564202.3346303502,2.4249,2.429,2.4198,2.4249,564202.3346
2007-12-13 11:10:00,23.77,23.82,23.76,23.77,281128.4046692607,2.4249,2.43,2.4239,2.4249,281128.4047
2007-12-13 11:15:00,23.77,23.79,23.75,23.75,170557.71725032426,2.4249,2.427,2.4229,2.4229,170557.7173
2007-12-13 11:20:00,23.75,23.76,23.73,23.75,232814.52658884565,2.4229,2.4239,2.4209,2.4229,232814.5266
2007-12-13 11:25:00,23.75,23.78,23.73,23.78,288586.2516212711,2.4229,2.426,2.4209,2.426,288586.2516
2007-12-13 11:30:00,23.78,23.8,23.74,23.75,542153.0479896239,2.426,2.428,2.4219,2.4229,542153.048
2007-12-13 11:35:00,23.75,23.77,23.74,23.77,284046.6926070039,2.4229,2.4249,2.4219,2.4249,284046.6926
2007-12-13 11:40:00,23.77,23.8,23.77,23.79,282425.4215304799,2.4249,2.428,2.4249,2.427,282425.4215
2007-12-13 11:45:00,23.79,23.84,23.77,23.81,322308.6900129702,2.427,2.4321,2.4249,2.429,322308.69
2007-12-13 11:50:00,23.81,23.83,23.79,23.81,172827.49675745785,2.429,2.4311,2.427,2.429,172827.4968
2007-12-13 11:55:00,23.81,23.86,23.8,23.81,277885.86251621274,2.429,2.4341,2.428,2.429,277885.8625
2007-12-13 12:00:00,23.81,23.84,23.81,23.84,253891.0505836576,2.429,2.4321,2.429,2.4321,253891.0506
2007-12-13 12:05:00,23.84,23.88,23.83,23.87,259079.1180285344,2.4321,2.4362,2.4311,2.4351,259079.118
2007-12-13 12:10:00,23.87,23.89,23.86,23.88,202334.6303501945,2.4351,2.4372,2.4341,2.4362,202334.6304
2007-12-13 12:15:00,23.88,23.89,23.85,23.86,262645.9143968872,2.4362,2.4372,2.4331,2.4341,262645.9144
2007-12-13 12:20:00,23.86,23.87,23.83,23.85,226329.4422827497,2.4341,2.4351,2.4311,2.4331,226329.4423
2007-12-13 12:25:00,23.85,23.88,23.82,23.82,175421.53047989623,2.4331,2.4362,2.43,2.43,175421.5305
2007-12-13 12:30:00,23.82,23.85,23.82,23.85,88521.40077821013,2.43,2.4331,2.43,2.4331,88521.4008
2007-12-13 12:35:00,23.84,23.85,23.84,23.85,59014.26718547341,2.4321,2.4331,2.4321,2.4331,59014.2672
2007-12-13 12:40:00,23.84,23.84,23.8,23.82,158884.5654993515,2.4321,2.4321,2.428,2.43,158884.5655
2007-12-13 12:45:00,23.82,23.86,23.8,23.81,132944.22827496758,2.43,2.4341,2.428,2.429,132944.2283
2007-12-13 12:50:00,23.81,23.84,23.79,23.79,138456.54993514917,2.429,2.4321,2.427,2.427,138456.5499
2007-12-13 12:55:00,23.79,23.79,23.77,23.77,111219.19584954604,2.427,2.427,2.4249,2.4249,111219.1958
2007-12-13 13:00:00,23.78,23.79,23.77,23.79,99221.78988326847,2.426,2.427,2.4249,2.427,99221.7899
2007-12-13 13:05:00,23.79,23.82,23.78,23.82,133268.48249027238,2.427,2.43,2.426,2.43,133268.4825
2007-12-13 13:10:00,23.82,23.84,23.79,23.8,108625.16212710766,2.43,2.4321,2.427,2.428,108625.1621
2007-12-13 13:15:00,23.8,23.81,23.76,23.77,135214.00778210117,2.428,2.429,2.4239,2.4249,135214.0078
2007-12-13 13:20:00,23.77,23.78,23.74,23.78,231517.5097276265,2.4249,2.426,2.4219,2.426,231517.5097
2007-12-13 13:25:00,23.78,23.81,23.78,23.8,131971.4656290532,2.426,2.429,2.426,2.428,131971.4656
2007-12-13 13:30:00,23.81,23.82,23.8,23.81,145590.14267185473,2.429,2.43,2.428,2.429,145590.1427
2007-12-13 13:35:00,23.81,23.81,23.78,23.78,155642.0233463035,2.429,2.429,2.426,2.426,155642.0233
2007-12-13 13:40:00,23.78,23.79,23.76,23.78,182230.86900129705,2.426,2.427,2.4239,2.426,182230.869
2007-12-13 13:45:00,23.78,23.81,23.78,23.8,154993.5149156939,2.426,2.429,2.426,2.428,154993.5149
2007-12-13 13:50:00,23.8,23.84,23.8,23.83,193579.76653696492,2.428,2.4321,2.428,2.4311,193579.7665
2007-12-13 13:55:00,23.83,23.83,23.81,23.82,141699.09208819715,2.4311,2.4311,2.429,2.43,141699.0921
2007-12-13 14:00:00,23.82,23.85,23.8,23.85,229571.98443579767,2.43,2.4331,2.428,2.4331,229571.9844
2007-12-13 14:05:00,23.85,23.85,23.82,23.82,139429.31258106357,2.4331,2.4331,2.43,2.43,139429.3126
2007-12-13 14:10:00,23.83,23.83,23.81,23.81,119649.80544747082,2.4311,2.4311,2.429,2.429,119649.8054
2007-12-13 14:15:00,23.81,23.84,23.8,23.84,319714.6562905318,2.429,2.4321,2.428,2.4321,319714.6563
2007-12-13 14:20:00,23.84,23.89,23.84,23.86,355382.6199740597,2.4321,2.4372,2.4321,2.4341,355382.62
2007-12-13 14:25:00,23.86,23.86,23.83,23.83,240596.62775616083,2.4341,2.4341,2.4311,2.4311,240596.6278
2007-12-13 14:30:00,23.83,23.85,23.82,23.82,251945.5252918288,2.4311,2.4331,2.43,2.43,251945.5253
2007-12-13 14:35:00,23.83,23.85,23.81,23.84,236381.32295719848,2.4311,2.4331,2.429,2.4321,236381.323
2007-12-13 14:40:00,23.84,23.86,23.84,23.85,150778.21011673153,2.4321,2.4341,2.4321,2.4331,150778.2101
2007-12-13 14:45:00,23.85,23.86,23.84,23.86,194552.52918287937,2.4331,2.4341,2.4321,2.4341,194552.5292
2007-12-13 14:50:00,23.86,23.88,23.85,23.86,172503.24254215305,2.4341,2.4362,2.4331,2.4341,172503.2425
2007-12-13 14:55:00,23.86,23.86,23.82,23.82,202983.1387808041,2.4341,2.4341,2.43,2.43,202983.1388
2007-12-13 15:00:00,23.82,23.86,23.81,23.86,206874.1893644617,2.43,2.4341,2.429,2.4341,206874.1894
2007-12-13 15:05:00,23.87,23.88,23.81,23.82,167963.68352788588,2.4351,2.4362,2.429,2.43,167963.6835
2007-12-13 15:10:00,23.82,23.83,23.8,23.8,204604.4098573281,2.43,2.4311,2.428,2.428,204604.4099
2007-12-13 15:15:00,23.8,23.83,23.78,23.82,276264.5914396887,2.428,2.4311,2.426,2.43,276264.5914
2007-12-13 15:20:00,23.82,23.84,23.8,23.8,302529.18287937745,2.43,2.4321,2.428,2.428,302529.1829
2007-12-13 15:25:00,23.8,23.9,23.8,23.89,419584.95460440987,2.428,2.4382,2.428,2.4372,419584.9546
2007-12-13 15:30:00,23.89,23.91,23.86,23.9,623216.6018158236,2.4372,2.4392,2.4341,2.4382,623216.6018
2007-12-13 15:35:00,23.91,23.91,23.85,23.85,321984.4357976654,2.4392,2.4392,2.4331,2.4331,321984.4358
2007-12-13 15:40:00,23.85,23.88,23.84,23.86,503242.542153048,2.4331,2.4362,2.4321,2.4341,503242.5422
2007-12-13 15:45:00,23.86,23.93,23.86,23.91,758754.8638132296,2.4341,2.4413,2.4341,2.4392,758754.8638
2007-12-13 15:50:00,23.91,23.98,23.9,23.97,982166.018158236,2.4392,2.4464,2.4382,2.4453,982166.0182
2007-12-13 15:55:00,23.97,24.02,23.97,24.0,1250972.7626459145,2.4453,2.4504,2.4453,2.4484,1250972.7626
2007-12-14 09:30:00,23.97,24.01,23.9,23.95,865434.5006485084,2.4453,2.4494,2.4382,2.4433,865434.5006
2007-12-14 09:35:00,23.95,23.99,23.83,23.83,612191.9584954605,2.4433,2.4474,2.4311,2.4311,612191.9585
2007-12-14 09:40:00,23.83,23.89,23.8,23.88,496108.9494163424,2.4311,2.4372,2.428,2.4362,496108.9494
2007-12-14 09:45:00,23.89,23.93,23.86,23.89,476653.6964980545,2.4372,2.4413,2.4341,2.4372,476653.6965
2007-12-14 09:50:00,23.89,23.9,23.86,23.87,405966.2775616083,2.4372,2.4382,2.4341,2.4351,405966.2776
2007-12-14 09:55:00,23.87,23.9,23.84,23.86,298638.1322957199,2.4351,2.4382,2.4321,2.4341,298638.1323
2007-12-14 10:00:00,23.87,23.88,23.83,23.85,273022.0492866407,2.4351,2.4362,2.4311,2.4331,273022.0493
2007-12-14 10:05:00,23.85,23.92,23.85,23.91,195849.5460440986,2.4331,2.4402,2.4331,2.4392,195849.546
2007-12-14 10:10:00,23.91,23.92,23.89,23.89,205901.42671854736,2.4392,2.4402,2.4372,2.4372,205901.4267
2007-12-14 10:15:00,23.89,23.9,23.84,23.88,280804.1504539559,2.4372,2.4382,2.4321,2.4362,280804.1505
2007-12-14 10:20:00,23.88,23.89,23.86,23.86,185797.6653696498,2.4362,2.4372,2.4341,2.4341,185797.6654
2007-12-14 10:25:00,23.86,23.89,23.85,23.87,210116.73151750973,2.4341,2.4372,2.4331,2.4351,210116.7315
2007-12-14 10:30:00,23.87,23.88,23.86,23.87,209468.2230869001,2.4351,2.4362,2.4341,2.4351,209468.2231
2007-12-14 10:35:00,23.87,23.89,23.86,23.88,191309.9870298314,2.4351,2.4372,2.4341,2.4362,191309.987
2007-12-14 10:40:00,23.88,23.9,23.88,23.9,223735.40856031128,2.4362,2.4382,2.4362,2.4382,223735.4086
2007-12-14 10:45:00,23.9,23.93,23.89,23.92,274643.3203631647,2.4382,2.4413,2.4372,2.4402,274643.3204
2007-12-14 10:50:00,23.92,23.93,23.9,23.92,185797.6653696498,2.4402,2.4413,2.4382,2.4402,185797.6654
2007-12-14 10:55:00,23.92,23.92,23.86,23.88,265888.4565499352,2.4402,2.4402,2.4341,2.4362,265888.4565
2007-12-14 11:00:00,23.88,23.88,23.86,23.86,252594.0337224384,2.4362,2.4362,2.4341,2.4341,252594.0337
2007-12-14 11:05:00,23.86,23.87,23.85,23.86,165369.6498054475,2.4341,2.4351,2.4331,2.4341,165369.6498
2007-12-14 11:10:00,23.86,23.88,23.85,23.88,202010.37613488967,2.4341,2.4362,2.4331,2.4362,202010.3761
2007-12-14 11:15:00,23.87,23.89,23.86,23.88,157911.8028534371,2.4351,2.4372,2.4341,2.4362,157911.8029
2007-12-14 11:20:00,23.89,23.89,23.87,23.88,139753.56679636837,2.4372,2.4372,2.4351,2.4362,139753.5668
2007-12-14 11:25:00,23.88,23.9,23.87,23.87,175421.53047989623,2.4362,2.4382,2.4351,2.4351,175421.5305
2007-12-14 11:30:00,23.87,23.89,23.86,23.89,114785.99221789883,2.4351,2.4372,2.4341,2.4372,114785.9922
2007-12-14 11:35:00,23.89,23.91,23.88,23.91,129701.6861219196,2.4372,2.4392,2.4362,2.4392,129701.6861
2007-12-14 11:40:00,23.91,23.91,23.89,23.89,181906.61478599225,2.4392,2.4392,2.4372,2.4372,181906.6148
2007-12-14 11:45:00,23.89,23.9,23.88,23.88,130350.19455252918,2.4372,2.4382,2.4362,2.4362,130350.1946
2007-12-14 11:50:00,23.88,23.9,23.88,23.89,166666.66666666666,2.4362,2.4382,2.4362,2.4372,166666.6667
2007-12-14 11:55:00,23.89,23.89,23.87,23.87,210440.98573281453,2.4372,2.4372,2.4351,2.4351,210440.9857
2007-12-14 12:00:00,23.87,23.89,23.86,23.88,142023.34630350195,2.4351,2.4372,2.4341,2.4362,142023.3463
2007-12-14 12:05:00,23.88,23.89,23.87,23.87,164072.63294422827,2.4362,2.4372,2.4351,2.4351,164072.6329
2007-12-14 12:10:00,23.87,23.87,23.86,23.86,125162.1271076524,2.4351,2.4351,2.4341,2.4341,125162.1271
2007-12-14 12:15:00,23.86,23.87,23.86,23.87,122243.83916990922,2.4341,2.4351,2.4341,2.4351,122243.8392
2007-12-14 12:20:00,23.87,23.87,23.86,23.87,141699.09208819715,2.4351,2.4351,2.4341,2.4351,141699.0921
2007-12-14 12:25:00,23.87,23.87,23.84,23.85,230869.0012970169,2.4351,2.4351,2.4321,2.4331,230869.0013
2007-12-14 12:30:00,23.85,23.85,23.82,23.83,157263.2944228275,2.4331,2.4331,2.43,2.4311,157263.2944
2007-12-14 12:35:00,23.83,23.83,23.81,23.81,165693.90402075226,2.4311,2.4311,2.429,2.429,165693.904
2007-12-14 12:40:00,23.82,23.83,23.81,23.83,135214.00778210117,2.43,2.4311,2.429,2.4311,135214.0078
2007-12-14 12:45:00,23.83,23.84,23.83,23.83,166990.92088197148,2.4311,2.4321,2.4311,2.4311,166990.9209
2007-12-14 12:50:00,23.83,23.85,23.82,23.85,730220.4928664073,2.4311,2.4331,2.43,2.4331,730220.4929
2007-12-14 12:55:00,23.85,23.85,23.81,23.82,317444.8767833982,2.4331,2.4331,2.429,2.43,317444.8768
2007-12-14 13:00:00,23.82,23.85,23.81,23.84,510376.1348897536,2.43,2.4331,2.429,2.4321,510376.1349
2007-12-14 13:05:00,23.84,23.85,23.83,23.85,122243.83916990922,2.4321,2.4331,2.4311,2.4331,122243.8392
2007-12-14 13:10:00,23.85,23.85,23.83,23.85,152399.48119325552,2.4331,2.4331,2.4311,2.4331,152399.4812
2007-12-14 13:15:00,23.85,23.86,23.85,23.85,182555.12321660185,2.4331,2.4341,2.4331,2.4331,182555.1232
2007-12-14 13:20:00,23.85,23.85,23.83,23.83,133592.73670557718,2.4331,2.4331,2.4311,2.4311,133592.7367
2007-12-14 13:25:00,23.83,23.87,23.83,23.86,239948.11932555123,2.4311,2.4351,2.4311,2.4341,239948.1193
2007-12-14 13:30:00,23.86,23.86,23.83,23.85,328793.77431906614,2.4341,2.4341,2.4311,2.4331,328793.7743
2007-12-14 13:35:00,23.84,23.84,23.81,23.82,299935.14915693906,2.4321,2.4321,2.429,2.43,299935.1492
2007-12-14 13:40:00,23.82,23.83,23.81,23.81,207522.6977950713,2.43,2.4311,2.429,2.429,207522.6978
2007-12-14 13:45:00,23.81,23.82,23.8,23.81,261348.897535668,2.429,2.43,2.428,2.429,261348.8975
2007-12-14 13:50:00,23.8,23.81,23.78,23.78,308041.504539559,2.428,2.429,2.426,2.426,308041.5045
2007-12-14 13:55:00,23.79,23.81,23.78,23.8,152399.48119325552,2.427,2.429,2.426,2.428,152399.4812
2007-12-14 14:00:00,23.81,23.81,23.79,23.79,163424.12451361868,2.429,2.429,2.427,2.427,163424.1245
2007-12-14 14:05:00,23.79,23.8,23.78,23.79,275940.3372243839,2.427,2.428,2.426,2.427,275940.3372
2007-12-14 14:10:00,23.78,23.82,23.78,23.81,360246.43320363166,2.426,2.43,2.426,2.429,360246.4332
2007-12-14 14:15:00,23.82,23.84,23.82,23.84,114137.48378728924,2.43,2.4321,2.43,2.4321,114137.4838
2007-12-14 14:20:00,23.83,23.87,23.83,23.86,226653.6964980545,2.4311,2.4351,2.4311,2.4341,226653.6965
2007-12-14 14:25:00,23.86,23.87,23.85,23.85,216601.8158236057,2.4341,2.4351,2.4331,2.4331,216601.8158
2007-12-14 14:30:00,23.85,23.85,23.82,23.82,135538.26199740596,2.4331,2.4331,2.43,2.43,135538.262
2007-12-14 14:35:00,23.83,23.84,23.81,23.84,131322.9571984436,2.4311,2.4321,2.429,2.4321,131322.9572
2007-12-14 14:40:00,23.85,23.87,23.85,23.86,188391.6990920882,2.4331,2.4351,2.4331,2.4341,188391.6991
2007-12-14 14:45:00,23.86,23.86,23.82,23.82,229571.98443579767,2.4341,2.4341,2.43,2.43,229571.9844
2007-12-14 14:50:00,23.82,23.83,23.8,23.82,295719.84435797663,2.43,2.4311,2.428,2.43,295719.8444
2007-12-14 14:55:00,23.82,23.82,23.76,23.76,417963.6835278859,2.43,2.43,2.4239,2.4239,417963.6835
2007-12-14 15:00:00,23.76,23.77,23.75,23.75,390077.82101167314,2.4239,2.4249,2.4229,2.4229,390077.821
2007-12-14 15:05:00,23.75,23.76,23.74,23.75,689364.4617380026,2.4229,2.4239,2.4219,2.4229,689364.4617
2007-12-14 15:10:00,23.75,23.76,23.74,23.75,318417.6394293126,2.4229,2.4239,2.4219,2.4229,318417.6394
2007-12-14 15:15:00,23.75,23.75,23.71,23.72,880350.1945525293,2.4229,2.4229,2.4188,2.4198,880350.1946
2007-12-14 15:20:00,23.71,23.73,23.69,23.72,734760.0518806744,2.4188,2.4209,2.4168,2.4198,734760.0519
2007-12-14 15:25:00,23.72,23.74,23.71,23.73,243514.91569390404,2.4198,2.4219,2.4188,2.4209,243514.9157
2007-12-14 15:30:00,23.73,23.76,23.72,23.73,504539.5590142672,2.4209,2.4239,2.4198,2.4209,504539.559
2007-12-14 15:35:00,23.73,23.77,23.73,23.73,678015.5642023346,2.4209,2.4249,2.4209,2.4209,678015.5642
2007-12-14 15:40:00,23.73,23.74,23.69,23.71,865434.5006485084,2.4209,2.4219,2.4168,2.4188,865434.5006
2007-12-14 15:45:00,23.71,23.73,23.7,23.7,530804.1504539559,2.4188,2.4209,2.4178,2.4178,530804.1505
2007-12-14 15:50:00,23.7,23.73,23.68,23.68,1052853.4370946824,2.4178,2.4209,2.4158,2.4158,1052853.4371
2007-12-14 15:55:00,23.69,23.7,23.68,23.68,954928.664072633,2.4168,2.4178,2.4158,2.4158,954928.6641
2007-12-17 09:30:00,23.62,23.74,23.45,23.56,1316147.859922179,2.4096,2.4219,2.3923,2.4035,1316147.8599
2007-12-17 09:35:00,23.56,23.69,23.56,23.64,481841.76394293125,2.4035,2.4168,2.4035,2.4117,481841.7639
2007-12-17 09:40:00,23.64,23.65,23.56,23.61,431258.10635538265,2.4117,2.4127,2.4035,2.4086,431258.1064
2007-12-17 09:45:00,23.61,23.61,23.56,23.58,400453.9559014267,2.4086,2.4086,2.4035,2.4056,400453.9559
2007-12-17 09:50:00,23.59,23.59,23.53,23.54,261673.1517509728,2.4066,2.4066,2.4005,2.4015,261673.1518
2007-12-17 09:55:00,23.54,23.62,23.54,23.61,254215.3047989624,2.4015,2.4096,2.4015,2.4086,254215.3048
2007-12-17 10:00:00,23.61,23.69,23.6,23.68,336575.8754863813,2.4086,2.4168,2.4076,2.4158,336575.8755
2007-12-17 10:05:00,23.68,23.7,23.67,23.67,485732.8145265888,2.4158,2.4178,2.4147,2.4147,485732.8145
2007-12-17 10:10:00,23.66,23.67,23.6,23.64,404020.7522697795,2.4137,2.4147,2.4076,2.4117,404020.7523
2007-12-17 10:15:00,23.64,23.66,23.61,23.62,330739.29961089493,2.4117,2.4137,2.4086,2.4096,330739.2996
2007-12-17 10:20:00,23.63,23.67,23.62,23.62,290207.52269779507,2.4107,2.4147,2.4096,2.4096,290207.5227
2007-12-17 10:25:00,23.62,23.63,23.6,23.61,217574.5784695201,2.4096,2.4107,2.4076,2.4086,217574.5785
2007-12-17 10:30:00,23.6,23.64,23.59,23.63,405642.0233463035,2.4076,2.4117,2.4066,2.4107,405642.0233
2007-12-17 10:35:00,23.64,23.66,23.62,23.63,421854.73411154345,2.4117,2.4137,2.4096,2.4107,421854.7341
2007-12-17 10:40:00,23.62,23.63,23.59,23.59,239623.86511024644,2.4096,2.4107,2.4066,2.4066,239623.8651
2007-12-17 10:45:00,23.59,23.6,23.59,23.59,221465.6290531777,2.4066,2.4076,2.4066,2.4066,221465.6291
2007-12-17 10:50:00,23.59,23.62,23.59,23.6,427367.055771725,2.4066,2.4096,2.4066,2.4076,427367.0558
2007-12-17 10:55:00,23.59,23.6,23.58,23.58,207846.9520103761,2.4066,2.4076,2.4056,2.4056,207846.952
2007-12-17 11:00:00,23.58,23.6,23.57,23.57,357328.1452658885,2.4056,2.4076,2.4045,2.4045,357328.1453
2007-12-17 11:05:00,23.57,23.58,23.56,23.56,317769.130998703,2.4045,2.4056,2.4035,2.4035,317769.131
2007-12-17 11:10:00,23.57,23.57,23.54,23.54,331712.0622568093,2.4045,2.4045,2.4015,2.4015,331712.0623
2007-12-17 11:15:00,23.55,23.56,23.54,23.56,219195.8495460441,2.4025,2.4035,2.4015,2.4035,219195.8495
2007-12-17 11:20:00,23.56,23.56,23.55,23.56,280155.6420233463,2.4035,2.4035,2.4025,2.4035,280155.642
2007-12-17 11:25:00,23.56,23.6,23.56,23.59,392023.346303502,2.4035,2.4076,2.4035,2.4066,392023.3463
2007-12-17 11:30:00,23.58,23.6,23.58,23.59,251945.5252918288,2.4056,2.4076,2.4056,2.4066,251945.5253
2007-12-17 11:35:00,23.59,23.59,23.55,23.55,196173.8002594034,2.4066,2.4066,2.4025,2.4025,196173.8003
2007-12-17 11:40:00,23.55,23.55,23.53,23.54,418287.9377431907,2.4025,2.4025,2.4005,2.4015,418287.9377
2007-12-17 11:45:00,23.54,23.55,23.54,23.55,184500.6485084306,2.4015,2.4025,2.4015,2.4025,184500.6485
2007-12-17 11:50:00,23.55,23.56,23.54,23.55,345979.2477302205,2.4025,2.4035,2.4015,2.4025,345979.2477
2007-12-17 11:55:00,23.54,23.55,23.52,23.53,242542.1530479896,2.4015,2.4025,2.3994,2.4005,242542.153
2007-12-17 12:00:00,23.53,23.53,23.52,23.52,185149.1569390402,2.4005,2.4005,2.3994,2.3994,185149.1569
2007-12-17 12:05:00,23.52,23.52,23.51,23.52,319066.1478599222,2.3994,2.3994,2.3984,2.3994,319066.1479
2007-12-17 12:10:00,23.52,23.52,23.51,23.52,220168.6121919585,2.3994,2.3994,2.3984,2.3994,220168.6122
2007-12-17 12:15:00,23.52,23.52,23.5,23.52,331712.0622568093,2.3994,2.3994,2.3974,2.3994,331712.0623
2007-12-17 12:20:00,23.52,23.54,23.52,23.54,285667.9636835279,2.3994,2.4015,2.3994,2.4015,285667.9637
2007-12-17 12:25:00,23.54,23.54,23.53,23.54,110246.43320363163,2.4015,2.4015,2.4005,2.4015,110246.4332
2007-12-17 12:30:00,23.54,23.55,23.54,23.54,178339.81841763944,2.4015,2.4025,2.4015,2.4015,178339.8184
2007-12-17 12:35:00,23.54,23.54,23.53,23.53,589494.1634241245,2.4015,2.4015,2.4005,2.4005,589494.1634
2007-12-17 12:40:00,23.53,23.55,23.53,23.55,295719.84435797663,2.4005,2.4025,2.4005,2.4025,295719.8444
2007-12-17 12:45:00,23.55,23.55,23.53,23.54,192282.74967574576,2.4025,2.4025,2.4005,2.4015,192282.7497
2007-12-17 12:50:00,23.54,23.54,23.52,23.53,127107.6523994812,2.4015,2.4015,2.3994,2.4005,127107.6524
2007-12-17 12:55:00,23.53,23.55,23.53,23.55,141374.83787289236,2.4005,2.4025,2.4005,2.4025,141374.8379
2007-12-17 13:00:00,23.55,23.58,23.55,23.58,160830.0907911803,2.4025,2.4056,2.4025,2.4056,160830.0908
2007-12-17 13:05:00,23.57,23.58,23.52,23.52,283398.1841763943,2.4045,2.4056,2.3994,2.3994,283398.1842
2007-12-17 13:10:00,23.53,23.53,23.51,23.51,218547.3411154345,2.4005,2.4005,2.3984,2.3984,218547.3411
2007-12-17 13:15:00,23.51,23.51,23.44,23.45,645265.88845655,2.3984,2.3984,2.3913,2.3923,645265.8885
2007-12-17 13:20:00,23.45,23.48,23.44,23.48,254215.3047989624,2.3923,2.3954,2.3913,2.3954,254215.3048
2007-12-17 13:25:00,23.48,23.48,23.47,23.47,134889.75356679637,2.3954,2.3954,2.3943,2.3943,134889.7536
2007-12-17 13:30:00,23.47,23.48,23.47,23.48,97600.51880674448,2.3943,2.3954,2.3943,2.3954,97600.5188
2007-12-17 13:35:00,23.48,23.49,23.47,23.47,201361.86770428016,2.3954,2.3964,2.3943,2.3943,201361.8677
2007-12-17 13:40:00,23.47,23.48,23.44,23.45,293450.06485084305,2.3943,2.3954,2.3913,2.3923,293450.0649
2007-12-17 13:45:00,23.45,23.46,23.44,23.45,202334.6303501945,2.3923,2.3933,2.3913,2.3923,202334.6304
2007-12-17 13:50:00,23.45,23.46,23.45,23.46,221465.6290531777,2.3923,2.3933,2.3923,2.3933,221465.6291
2007-12-17 13:55:00,23.46,23.48,23.44,23.44,371595.3307392996,2.3933,2.3954,2.3913,2.3913,371595.3307
2007-12-17 14:00:00,23.44,23.45,23.44,23.45,248054.4747081712,2.3913,2.3923,2.3913,2.3923,248054.4747
2007-12-17 14:05:00,23.45,23.46,23.44,23.44,690985.7328145267,2.3923,2.3933,2.3913,2.3913,690985.7328
2007-12-17 14:10:00,23.46,23.48,23.45,23.47,257457.8469520104,2.3933,2.3954,2.3923,2.3943,257457.847
2007-12-17 14:15:00,23.47,23.5,23.46,23.47,247730.2204928664,2.3943,2.3974,2.3933,2.3943,247730.2205
2007-12-17 14:20:00,23.47,23.49,23.47,23.47,236705.57717250325,2.3943,2.3964,2.3943,2.3943,236705.5772
2007-12-17 14:25:00,23.47,23.48,23.47,23.48,166342.41245136186,2.3943,2.3954,2.3943,2.3954,166342.4125
2007-12-17 14:30:00,23.48,23.49,23.45,23.46,353112.8404669261,2.3954,2.3964,2.3923,2.3933,353112.8405
2007-12-17 14:35:00,23.47,23.47,23.46,23.47,157587.5486381323,2.3943,2.3943,2.3933,2.3943,157587.5486
2007-12-17 14:40:00,23.47,23.48,23.46,23.47,212062.2568093385,2.3943,2.3954,2.3933,2.3943,212062.2568
2007-12-17 14:45:00,23.47,23.47,23.46,23.46,152723.73540856031,2.3943,2.3943,2.3933,2.3933,152723.7354
2007-12-17 14:50:00,23.46,23.46,23.44,23.44,279507.13359273673,2.3933,2.3933,2.3913,2.3913,279507.1336
2007-12-17 14:55:00,23.44,23.44,23.42,23.42,455901.42671854736,2.3913,2.3913,2.3892,2.3892,455901.4267
2007-12-17 15:00:00,23.42,23.44,23.42,23.42,444552.52918287937,2.3892,2.3913,2.3892,2.3892,444552.5292
2007-12-17 15:05:00,23.43,23.43,23.42,23.43,455577.17250324256,2.3903,2.3903,2.3892,2.3903,455577.1725
2007-12-17 15:10:00,23.43,23.47,23.43,23.45,580415.0453955901,2.3903,2.3943,2.3903,2.3923,580415.0454
2007-12-17 15:15:00,23.45,23.46,23.44,23.44,332684.8249027237,2.3923,2.3933,2.3913,2.3913,332684.8249
2007-12-17 15:20:00,23.44,23.44,23.43,23.44,388132.2957198444,2.3913,2.3913,2.3903,2.3913,388132.2957
2007-12-17 15:25:00,23.44,23.45,23.44,23.44,367704.280155642,2.3913,2.3923,2.3913,2.3913,367704.2802
2007-12-17 15:30:00,23.44,23.47,23.44,23.46,429312.5810635538,2.3913,2.3943,2.3913,2.3933,429312.5811
2007-12-17 15:35:00,23.47,23.54,23.46,23.52,733138.7808041505,2.3943,2.4015,2.3933,2.3994,733138.7808
2007-12-17 15:40:00,23.52,23.52,23.49,23.49,841439.6887159534,2.3994,2.3994,2.3964,2.3964,841439.6887
2007-12-17 15:45:00,23.49,23.49,23.45,23.45,612191.9584954605,2.3964,2.3964,2.3923,2.3923,612191.9585
2007-12-17 15:50:00,23.45,23.45,23.43,23.44,878404.6692607005,2.3923,2.3923,2.3903,2.3913,878404.6693
2007-12-17 15:55:00,23.44,23.47,23.43,23.46,1200064.850843061,2.3913,2.3943,2.3903,2.3933,1200064.8508
2007-12-18 09:30:00,23.57,23.6,23.48,23.59,852464.3320363165,2.4045,2.4076,2.3954,2.4066,852464.332
2007-12-18 09:35:00,23.58,23.59,23.5,23.5,395914.3968871596,2.4056,2.4066,2.3974,2.3974,395914.3969
2007-12-18 09:40:00,23.5,23.55,23.49,23.55,360246.43320363166,2.3974,2.4025,2.3964,2.4025,360246.4332
2007-12-18 09:45:00,23.55,23.62,23.55,23.59,463683.5278858625,2.4025,2.4096,2.4025,2.4066,463683.5279
2007-12-18 09:50:00,23.59,23.59,23.55,23.55,318093.3852140078,2.4066,2.4066,2.4025,2.4025,318093.3852
2007-12-18 09:55:00,23.55,23.55,23.47,23.47,404993.5149156939,2.4025,2.4025,2.3943,2.3943,404993.5149
2007-12-18 10:00:00,23.47,23.49,23.46,23.48,451037.6134889754,2.3943,2.3964,2.3933,2.3954,451037.6135
2007-12-18 10:05:00,23.48,23.53,23.47,23.53,1754863.813229572,2.3954,2.4005,2.3943,2.4005,1754863.8132
2007-12-18 10:10:00,23.53,23.53,23.48,23.49,451037.6134889754,2.4005,2.4005,2.3954,2.3964,451037.6135
2007-12-18 10:15:00,23.49,23.54,23.49,23.52,403696.4980544747,2.3964,2.4015,2.3964,2.3994,403696.4981
2007-12-18 10:20:00,23.52,23.53,23.49,23.5,496433.2036316472,2.3994,2.4005,2.3964,2.3974,496433.2036
2007-12-18 10:25:00,23.5,23.5,23.46,23.47,265888.4565499352,2.3974,2.3974,2.3933,2.3943,265888.4565
2007-12-18 10:30:00,23.47,23.49,23.47,23.48,226653.6964980545,2.3943,2.3964,2.3943,2.3954,226653.6965
2007-12-18 10:35:00,23.48,23.48,23.4,23.4,438067.4448767834,2.3954,2.3954,2.3872,2.3872,438067.4449
2007-12-18 10:40:00,23.4,23.42,23.4,23.4,213683.5278858625,2.3872,2.3892,2.3872,2.3872,213683.5279
2007-12-18 10:45:00,23.4,23.42,23.39,23.4,226653.6964980545,2.3872,2.3892,2.3862,2.3872,226653.6965
2007-12-18 10:50:00,23.4,23.41,23.37,23.37,294747.08171206224,2.3872,2.3882,2.3841,2.3841,294747.0817
2007-12-18 10:55:00,23.37,23.39,23.37,23.39,229896.23865110247,2.3841,2.3862,2.3841,2.3862,229896.2387
2007-12-18 11:00:00,23.39,23.41,23.37,23.41,390726.32944228273,2.3862,2.3882,2.3841,2.3882,390726.3294
2007-12-18 11:05:00,23.41,23.43,23.4,23.43,261673.1517509728,2.3882,2.3903,2.3872,2.3903,261673.1518
2007-12-18 11:10:00,23.42,23.44,23.41,23.43,240596.62775616083,2.3892,2.3913,2.3882,2.3903,240596.6278
2007-12-18 11:15:00,23.43,23.44,23.38,23.38,298313.8780804151,2.3903,2.3913,2.3852,2.3852,298313.8781
2007-12-18 11:20:00,23.38,23.4,23.36,23.37,309014.2671854734,2.3852,2.3872,2.3831,2.3841,309014.2672
2007-12-18 11:25:00,23.38,23.4,23.37,23.38,198443.57976653692,2.3852,2.3872,2.3841,2.3852,198443.5798
2007-12-18 11:30:00,23.38,23.4,23.37,23.39,240920.88197146563,2.3852,2.3872,2.3841,2.3862,240920.882
2007-12-18 11:35:00,23.39,23.4,23.36,23.37,208819.7146562905,2.3862,2.3872,2.3831,2.3841,208819.7147
2007-12-18 11:40:00,23.37,23.4,23.37,23.4,170233.46303501946,2.3841,2.3872,2.3841,2.3872,170233.463
2007-12-18 11:45:00,23.4,23.4,23.36,23.37,357976.6536964981,2.3872,2.3872,2.3831,2.3841,357976.6537
2007-12-18 11:50:00,23.36,23.39,23.36,23.36,372243.8391699093,2.3831,2.3862,2.3831,2.3831,372243.8392
2007-12-18 11:55:00,23.36,23.39,23.32,23.33,282425.4215304799,2.3831,2.3862,2.379,2.3801,282425.4215
2007-12-18 12:00:00,23.34,23.34,23.31,23.31,444876.78339818417,2.3811,2.3811,2.378,2.378,444876.7834
2007-12-18 12:05:00,23.31,23.32,23.29,23.31,273670.5577172503,2.378,2.379,2.376,2.378,273670.5577
2007-12-18 12:10:00,23.31,23.31,23.29,23.29,262321.6601815824,2.378,2.378,2.376,2.376,262321.6602
2007-12-18 12:15:00,23.29,23.3,23.27,23.27,399805.44747081713,2.376,2.377,2.3739,2.3739,399805.4475
2007-12-18 12:20:00,23.27,23.27,23.25,23.27,238651.10246433204,2.3739,2.3739,2.3719,2.3739,238651.1025
2007-12-18 12:25:00,23.27,23.31,23.27,23.29,366083.009079118,2.3739,2.378,2.3739,2.376,366083.0091
2007-12-18 12:30:00,23.29,23.31,23.29,23.29,150778.21011673153,2.376,2.378,2.376,2.376,150778.2101
2007-12-18 12:35:00,23.29,23.31,23.28,23.29,174124.51361867704,2.376,2.378,2.3749,2.376,174124.5136
2007-12-18 12:40:00,23.28,23.31,23.28,23.31,130998.70298313878,2.3749,2.378,2.3749,2.378,130998.703
2007-12-18 12:45:00,23.31,23.34,23.3,23.33,187418.93644617384,2.378,2.3811,2.377,2.3801,187418.9364
2007-12-18 12:50:00,23.33,23.33,23.31,23.33,214980.54474708173,2.3801,2.3801,2.378,2.3801,214980.5447
2007-12-18 12:55:00,23.33,23.33,23.3,23.3,275940.3372243839,2.3801,2.3801,2.377,2.377,275940.3372
2007-12-18 13:00:00,23.3,23.3,23.28,23.29,275616.0830090791,2.377,2.377,2.3749,2.376,275616.083
2007-12-18 13:05:00,23.29,23.3,23.28,23.29,157587.5486381323,2.376,2.377,2.3749,2.376,157587.5486
2007-12-18 13:10:00,23.29,23.3,23.28,23.29,93385.21400778212,2.376,2.377,2.3749,2.376,93385.214
2007-12-18 13:15:00,23.29,23.29,23.28,23.29,162127.10765239949,2.376,2.376,2.3749,2.376,162127.1077
2007-12-18 13:20:00,23.28,23.31,23.28,23.31,318741.8936446174,2.3749,2.378,2.3749,2.378,318741.8936
2007-12-18 13:25:00,23.31,23.33,23.29,23.32,277561.60830090794,2.378,2.3801,2.376,2.379,277561.6083
2007-12-18 13:30:00,23.32,23.35,23.31,23.35,237678.33981841765,2.379,2.3821,2.378,2.3821,237678.3398
2007-12-18 13:35:00,23.35,23.36,23.34,23.36,245784.69520103763,2.3821,2.3831,2.3811,2.3831,245784.6952
2007-12-18 13:40:00,23.36,23.38,23.34,23.35,280804.1504539559,2.3831,2.3852,2.3811,2.3821,280804.1505
2007-12-18 13:45:00,23.35,23.37,23.34,23.36,214007.7821011673,2.3821,2.3841,2.3811,2.3831,214007.7821
2007-12-18 13:50:00,23.36,23.37,23.35,23.36,302204.92866407265,2.3831,2.3841,2.3821,2.3831,302204.9287
2007-12-18 13:55:00,23.37,23.39,23.36,23.39,246757.457846952,2.3841,2.3862,2.3831,2.3862,246757.4578
2007-12-18 14:00:00,23.39,23.43,23.38,23.42,376783.3981841764,2.3862,2.3903,2.3852,2.3892,376783.3982
2007-12-18 14:05:00,23.41,23.46,23.4,23.45,418612.1919584955,2.3882,2.3933,2.3872,2.3923,418612.192
2007-12-18 14:10:00,23.45,23.46,23.44,23.45,280804.1504539559,2.3923,2.3933,2.3913,2.3923,280804.1505
2007-12-18 14:15:00,23.45,23.49,23.44,23.47,488975.35667963687,2.3923,2.3964,2.3913,2.3943,488975.3567
2007-12-18 14:20:00,23.47,23.51,23.47,23.51,445849.54604409856,2.3943,2.3984,2.3943,2.3984,445849.546
2007-12-18 14:25:00,23.51,23.53,23.5,23.52,372243.8391699093,2.3984,2.4005,2.3974,2.3994,372243.8392
2007-12-18 14:30:00,23.52,23.54,23.52,23.53,514915.6939040208,2.3994,2.4015,2.3994,2.4005,514915.6939
2007-12-18 14:35:00,23.53,23.54,23.48,23.52,421854.73411154345,2.4005,2.4015,2.3954,2.3994,421854.7341
2007-12-18 14:40:00,23.52,23.54,23.5,23.52,342088.1971465629,2.3994,2.4015,2.3974,2.3994,342088.1971
2007-12-18 14:45:00,23.52,23.52,23.48,23.5,297989.6238651103,2.3994,2.3994,2.3954,2.3974,297989.6239
2007-12-18 14:50:00,23.5,23.51,23.49,23.49,240596.62775616083,2.3974,2.3984,2.3964,2.3964,240596.6278
2007-12-18 14:55:00,23.49,23.5,23.47,23.47,472114.1374837873,2.3964,2.3974,2.3943,2.3943,472114.1375
2007-12-18 15:00:00,23.47,23.49,23.46,23.49,322308.6900129702,2.3943,2.3964,2.3933,2.3964,322308.69
2007-12-18 15:05:00,23.49,23.52,23.48,23.5,396562.9053177692,2.3964,2.3994,2.3954,2.3974,396562.9053
2007-12-18 15:10:00,23.49,23.51,23.48,23.49,348897.5356679637,2.3964,2.3984,2.3954,2.3964,348897.5357
2007-12-18 15:15:00,23.49,23.54,23.49,23.52,344033.7224383917,2.3964,2.4015,2.3964,2.3994,344033.7224
2007-12-18 15:20:00,23.52,23.52,23.47,23.47,277561.60830090794,2.3994,2.3994,2.3943,2.3943,277561.6083
2007-12-18 15:25:00,23.47,23.47,23.46,23.47,492217.8988326849,2.3943,2.3943,2.3933,2.3943,492217.8988
2007-12-18 15:30:00,23.46,23.48,23.46,23.47,444876.78339818417,2.3933,2.3954,2.3933,2.3943,444876.7834
2007-12-18 15:35:00,23.47,23.51,23.45,23.49,607976.653696498,2.3943,2.3984,2.3923,2.3964,607976.6537
2007-12-18 15:40:00,23.5,23.51,23.48,23.48,697795.0713359274,2.3974,2.3984,2.3954,2.3954,697795.0713
2007-12-18 15:45:00,23.49,23.49,23.43,23.44,577821.0116731517,2.3964,2.3964,2.3903,2.3913,577821.0117
2007-12-18 15:50:00,23.44,23.44,23.41,23.43,541828.7937743191,2.3913,2.3913,2.3882,2.3903,541828.7938
2007-12-18 15:55:00,23.43,23.44,23.39,23.4,1089494.1634241245,2.3903,2.3913,2.3862,2.3872,1089494.1634
2007-12-19 09:30:00,23.58,23.6,23.35,23.52,993514.915693904,2.4056,2.4076,2.3821,2.3994,993514.9157
2007-12-19 09:35:00,23.51,23.57,23.46,23.5,608625.1621271076,2.3984,2.4045,2.3933,2.3974,608625.1621
2007-12-19 09:40:00,23.5,23.55,23.47,23.51,314850.84306095977,2.3974,2.4025,2.3943,2.3984,314850.8431
2007-12-19 09:45:00,23.51,23.57,23.51,23.53,305771.7250324254,2.3984,2.4045,2.3984,2.4005,305771.725
2007-12-19 09:50:00,23.54,23.6,23.52,23.56,403372.2438391699,2.4015,2.4076,2.3994,2.4035,403372.2438
2007-12-19 09:55:00,23.56,23.58,23.5,23.55,303501.94552529184,2.4035,2.4056,2.3974,2.4025,303501.9455
2007-12-19 10:00:00,23.55,23.68,23.54,23.66,1162775.6160830092,2.4025,2.4158,2.4015,2.4137,1162775.6161
2007-12-19 10:05:00,23.66,23.7,23.66,23.7,360570.68741893646,2.4137,2.4178,2.4137,2.4178,360570.6874
2007-12-19 10:10:00,23.7,23.71,23.66,23.67,304474.70817120624,2.4178,2.4188,2.4137,2.4147,304474.7082
2007-12-19 10:15:00,23.67,23.74,23.67,23.74,433203.6316472114,2.4147,2.4219,2.4147,2.4219,433203.6316
2007-12-19 10:20:00,23.74,23.74,23.71,23.72,387159.53307393,2.4219,2.4219,2.4188,2.4198,387159.5331
2007-12-19 10:25:00,23.72,23.73,23.7,23.73,210765.23994811933,2.4198,2.4209,2.4178,2.4209,210765.2399
2007-12-19 10:30:00,23.73,23.75,23.7,23.75,378728.9234760052,2.4209,2.4229,2.4178,2.4229,378728.9235
2007-12-19 10:35:00,23.75,23.76,23.74,23.75,440012.9701686122,2.4229,2.4239,2.4219,2.4229,440012.9702
2007-12-19 10:40:00,23.75,23.75,23.71,23.73,430933.85214007786,2.4229,2.4229,2.4188,2.4209,430933.8521
2007-12-19 10:45:00,23.73,23.74,23.7,23.7,260051.8806744488,2.4209,2.4219,2.4178,2.4178,260051.8807
2007-12-19 10:50:00,23.7,23.71,23.69,23.7,330090.79118028533,2.4178,2.4188,2.4168,2.4178,330090.7912
2007-12-19 10:55:00,23.69,23.71,23.68,23.69,258754.8638132296,2.4168,2.4188,2.4158,2.4168,258754.8638
2007-12-19 11:00:00,23.7,23.71,23.69,23.69,224383.9169909209,2.4178,2.4188,2.4168,2.4168,224383.917
2007-12-19 11:05:00,23.69,23.71,23.63,23.63,264591.439688716,2.4168,2.4188,2.4107,2.4107,264591.4397
2007-12-19 11:10:00,23.63,23.65,23.62,23.63,166342.41245136186,2.4107,2.4127,2.4096,2.4107,166342.4125
2007-12-19 11:15:00,23.63,23.64,23.6,23.61,157587.5486381323,2.4107,2.4117,2.4076,2.4086,157587.5486
2007-12-19 11:20:00,23.62,23.64,23.56,23.59,337872.89234760054,2.4096,2.4117,2.4035,2.4066,337872.8923
2007-12-19 11:25:00,23.6,23.62,23.54,23.54,188391.6990920882,2.4076,2.4096,2.4015,2.4015,188391.6991
2007-12-19 11:30:00,23.54,23.56,23.52,23.55,337872.89234760054,2.4015,2.4035,2.3994,2.4025,337872.8923
2007-12-19 11:35:00,23.55,23.61,23.54,23.6,154345.0064850843,2.4025,2.4086,2.4015,2.4076,154345.0065
2007-12-19 11:40:00,23.6,23.65,23.6,23.65,172178.98832684825,2.4076,2.4127,2.4076,2.4127,172178.9883
2007-12-19 11:45:00,23.65,23.65,23.57,23.57,256160.8300907912,2.4127,2.4127,2.4045,2.4045,256160.8301
2007-12-19 11:50:00,23.57,23.58,23.52,23.55,213683.5278858625,2.4045,2.4056,2.3994,2.4025,213683.5279
2007-12-19 11:55:00,23.55,23.55,23.52,23.55,360894.94163424126,2.4025,2.4025,2.3994,2.4025,360894.9416
2007-12-19 12:00:00,23.55,23.6,23.55,23.6,217898.8326848249,2.4025,2.4076,2.4025,2.4076,217898.8327
2007-12-19 12:05:00,23.6,23.62,23.57,23.58,172503.24254215305,2.4076,2.4096,2.4045,2.4056,172503.2425
2007-12-19 12:10:00,23.58,23.61,23.56,23.58,345330.7392996109,2.4056,2.4086,2.4035,2.4056,345330.7393
2007-12-19 12:15:00,23.58,23.59,23.56,23.56,131322.9571984436,2.4056,2.4066,2.4035,2.4035,131322.9572
2007-12-19 12:20:00,23.56,23.6,23.55,23.59,267185.47341115435,2.4035,2.4076,2.4025,2.4066,267185.4734
2007-12-19 12:25:00,23.59,23.6,23.57,23.58,169584.95460440987,2.4066,2.4076,2.4045,2.4056,169584.9546
2007-12-19 12:30:00,23.57,23.58,23.54,23.56,142996.10894941635,2.4045,2.4056,2.4015,2.4035,142996.1089
2007-12-19 12:35:00,23.55,23.56,23.54,23.55,50259.40337224384,2.4025,2.4035,2.4015,2.4025,50259.4034
2007-12-19 12:40:00,23.55,23.55,23.52,23.52,127756.1608300908,2.4025,2.4025,2.3994,2.3994,127756.1608
2007-12-19 12:45:00,23.52,23.56,23.52,23.56,292153.04798962385,2.3994,2.4035,2.3994,2.4035,292153.048
2007-12-19 12:50:00,23.56,23.58,23.55,23.57,172503.24254215305,2.4035,2.4056,2.4025,2.4045,172503.2425
2007-12-19 12:55:00,23.57,23.57,23.55,23.56,109273.67055771724,2.4045,2.4045,2.4025,2.4035,109273.6706
2007-12-19 13:00:00,23.56,23.56,23.52,23.55,282749.6757457847,2.4035,2.4035,2.3994,2.4025,282749.6757
2007-12-19 13:05:00,23.55,23.58,23.54,23.57,154669.2607003891,2.4025,2.4056,2.4015,2.4045,154669.2607
2007-12-19 13:10:00,23.57,23.57,23.55,23.56,151426.71854734112,2.4045,2.4045,2.4025,2.4035,151426.7185
2007-12-19 13:15:00,23.56,23.56,23.55,23.56,92736.7055771725,2.4035,2.4035,2.4025,2.4035,92736.7056
2007-12-19 13:20:00,23.56,23.56,23.54,23.56,139753.56679636837,2.4035,2.4035,2.4015,2.4035,139753.5668
2007-12-19 13:25:00,23.56,23.59,23.56,23.59,277237.35408560315,2.4035,2.4066,2.4035,2.4066,277237.3541
2007-12-19 13:30:00,23.59,23.59,23.56,23.57,174448.76783398184,2.4066,2.4066,2.4035,2.4045,174448.7678
2007-12-19 13:35:00,23.57,23.59,23.57,23.58,157587.5486381323,2.4045,2.4066,2.4045,2.4056,157587.5486
2007-12-19 13:40:00,23.58,23.58,23.55,23.58,214332.0363164721,2.4056,2.4056,2.4025,2.4056,214332.0363
2007-12-19 13:45:00,23.58,23.58,23.54,23.54,387159.53307393,2.4056,2.4056,2.4015,2.4015,387159.5331
2007-12-19 13:50:00,23.54,23.58,23.54,23.58,247081.7120622568,2.4015,2.4056,2.4015,2.4056,247081.7121
2007-12-19 13:55:00,23.58,23.59,23.56,23.56,264267.1854734112,2.4056,2.4066,2.4035,2.4035,264267.1855
2007-12-19 14:00:00,23.56,23.61,23.56,23.6,281776.9130998703,2.4035,2.4086,2.4035,2.4076,281776.9131
2007-12-19 14:05:00,23.6,23.6,23.59,23.59,248702.9831387808,2.4076,2.4076,2.4066,2.4066,248702.9831
2007-12-19 14:10:00,23.59,23.63,23.58,23.62,496433.2036316472,2.4066,2.4107,2.4056,2.4096,496433.2036
2007-12-19 14:15:00,23.62,23.67,23.62,23.65,404345.0064850843,2.4096,2.4147,2.4096,2.4127,404345.0065
2007-12-19 14:20:00,23.65,23.67,23.64,23.67,212710.7652399481,2.4127,2.4147,2.4117,2.4147,212710.7652
2007-12-19 14:25:00,23.66,23.68,23.65,23.66,342088.1971465629,2.4137,2.4158,2.4127,2.4137,342088.1971
2007-12-19 14:30:00,23.65,23.69,23.65,23.69,296044.0985732815,2.4127,2.4168,2.4127,2.4168,296044.0986
2007-12-19 14:35:00,23.69,23.7,23.67,23.7,295071.33592736704,2.4168,2.4178,2.4147,2.4178,295071.3359
2007-12-19 14:40:00,23.7,23.75,23.7,23.75,372568.0933852141,2.4178,2.4229,2.4178,2.4229,372568.0934
2007-12-19 14:45:00,23.74,23.81,23.74,23.81,541504.5395590143,2.4219,2.429,2.4219,2.429,541504.5396
2007-12-19 14:50:00,23.81,23.81,23.76,23.77,371271.0765239948,2.429,2.429,2.4239,2.4249,371271.0765
2007-12-19 14:55:00,23.77,23.77,23.75,23.75,233463.03501945524,2.4249,2.4249,2.4229,2.4229,233463.035
2007-12-19 15:00:00,23.75,23.78,23.73,23.78,371919.5849546044,2.4229,2.426,2.4209,2.426,371919.585
2007-12-19 15:05:00,23.78,23.78,23.72,23.72,323929.9610894942,2.426,2.426,2.4198,2.4198,323929.9611
2007-12-19 15:10:00,23.72,23.72,23.7,23.72,431258.10635538265,2.4198,2.4198,2.4178,2.4198,431258.1064
2007-12-19 15:15:00,23.72,23.77,23.72,23.76,281128.4046692607,2.4198,2.4249,2.4198,2.4239,281128.4047
2007-12-19 15:20:00,23.76,23.77,23.7,23.7,308690.0129701686,2.4239,2.4249,2.4178,2.4178,308690.013
2007-12-19 15:25:00,23.7,23.73,23.7,23.72,240596.62775616083,2.4178,2.4209,2.4178,2.4198,240596.6278
2007-12-19 15:30:00,23.73,23.77,23.71,23.76,491893.6446173801,2.4209,2.4249,2.4188,2.4239,491893.6446
2007-12-19 15:35:00,23.76,23.77,23.74,23.76,424448.7678339818,2.4239,2.4249,2.4219,2.4239,424448.7678
2007-12-19 15:40:00,23.77,23.77,23.7,23.71,720168.6121919585,2.4249,2.4249,2.4178,2.4188,720168.6122
2007-12-19 15:45:00,23.71,23.72,23.67,23.68,575226.9779507134,2.4188,2.4198,2.4147,2.4158,575226.978
2007-12-19 15:50:00,23.68,23.7,23.66,23.67,711089.4941634241,2.4158,2.4178,2.4137,2.4147,711089.4942
2007-12-19 15:55:00,23.66,23.68,23.65,23.65,921854.7341115436,2.4137,2.4158,2.4127,2.4127,921854.7341
2007-12-20 09:30:00,23.77,23.85,23.73,23.78,937418.9364461738,2.4249,2.4331,2.4209,2.426,937418.9364
2007-12-20 09:35:00,23.78,23.9,23.77,23.83,654345.0064850843,2.426,2.4382,2.4249,2.4311,654345.0065
2007-12-20 09:40:00,23.82,23.84,23.76,23.82,564202.3346303502,2.43,2.4321,2.4239,2.43,564202.3346
2007-12-20 09:45:00,23.82,23.89,23.81,23.89,363488.9753566797,2.43,2.4372,2.429,2.4372,363488.9754
2007-12-20 09:50:00,23.89,23.89,23.81,23.82,415045.3955901427,2.4372,2.4372,2.429,2.43,415045.3956
2007-12-20 09:55:00,23.81,23.88,23.81,23.83,259079.1180285344,2.429,2.4362,2.429,2.4311,259079.118
2007-12-20 10:00:00,23.83,23.87,23.81,23.81,315499.3514915694,2.4311,2.4351,2.429,2.429,315499.3515
2007-12-20 10:05:00,23.82,23.84,23.8,23.83,397211.4137483788,2.43,2.4321,2.428,2.4311,397211.4137
2007-12-20 10:10:00,23.82,23.84,23.8,23.8,305123.21660181583,2.43,2.4321,2.428,2.428,305123.2166
2007-12-20 10:15:00,23.8,23.8,23.76,23.77,250648.5084306096,2.428,2.428,2.4239,2.4249,250648.5084
2007-12-20 10:20:00,23.77,23.78,23.75,23.77,391050.58365758753,2.4249,2.426,2.4229,2.4249,391050.5837
2007-12-20 10:25:00,23.77,23.8,23.77,23.77,605382.6199740596,2.4249,2.428,2.4249,2.4249,605382.62
2007-12-20 10:30:00,23.77,23.83,23.77,23.8,356031.1284046693,2.4249,2.4311,2.4249,2.428,356031.1284
2007-12-20 10:35:00,23.8,23.81,23.79,23.81,169584.95460440987,2.428,2.429,2.427,2.429,169584.9546
2007-12-20 10:40:00,23.81,23.84,23.8,23.8,255836.5758754864,2.429,2.4321,2.428,2.428,255836.5759
2007-12-20 10:45:00,23.8,23.82,23.79,23.81,170881.97146562906,2.428,2.43,2.427,2.429,170881.9715
2007-12-20 10:50:00,23.81,23.84,23.78,23.81,364461.7380025941,2.429,2.4321,2.426,2.429,364461.738
2007-12-20 10:55:00,23.81,23.82,23.76,23.78,464332.0363164721,2.429,2.43,2.4239,2.426,464332.0363
2007-12-20 11:00:00,23.79,23.81,23.77,23.8,242217.8988326848,2.427,2.429,2.4249,2.428,242217.8988
2007-12-20 11:05:00,23.8,23.82,23.78,23.8,241245.13618677045,2.428,2.43,2.426,2.428,241245.1362
2007-12-20 11:10:00,23.8,23.81,23.8,23.81,203631.6472114137,2.428,2.429,2.428,2.429,203631.6472
2007-12-20 11:15:00,23.81,23.82,23.79,23.81,210765.23994811933,2.429,2.43,2.427,2.429,210765.2399
2007-12-20 11:20:00,23.81,23.82,23.79,23.81,280804.1504539559,2.429,2.43,2.427,2.429,280804.1505
2007-12-20 11:25:00,23.81,23.81,23.76,23.77,386835.2788586252,2.429,2.429,2.4239,2.4249,386835.2789
2007-12-20 11:30:00,23.78,23.78,23.75,23.77,347924.7730220493,2.426,2.426,2.4229,2.4249,347924.773
2007-12-20 11:35:00,23.77,23.78,23.75,23.77,199416.34241245137,2.4249,2.426,2.4229,2.4249,199416.3424
2007-12-20 11:40:00,23.77,23.78,23.76,23.77,191634.2412451362,2.4249,2.426,2.4239,2.4249,191634.2412
2007-12-20 11:45:00,23.77,23.78,23.75,23.76,284695.2010376135,2.4249,2.426,2.4229,2.4239,284695.201
2007-12-20 11:50:00,23.77,23.77,23.75,23.77,204280.1556420233,2.4249,2.4249,2.4229,2.4249,204280.1556
2007-12-20 11:55:00,23.77,23.77,23.77,23.77,110894.94163424124,2.4249,2.4249,2.4249,2.4249,110894.9416
2007-12-20 12:00:00,23.76,23.77,23.73,23.73,334630.35019455256,2.4239,2.4249,2.4209,2.4209,334630.3502
2007-12-20 12:05:00,23.72,23.74,23.7,23.7,256160.8300907912,2.4198,2.4219,2.4178,2.4178,256160.8301
2007-12-20 12:10:00,23.69,23.73,23.69,23.72,195525.29182879376,2.4168,2.4209,2.4168,2.4198,195525.2918
2007-12-20 12:15:00,23.73,23.74,23.71,23.72,254215.3047989624,2.4209,2.4219,2.4188,2.4198,254215.3048
2007-12-20 12:20:00,23.72,23.74,23.68,23.74,271076.5239948119,2.4198,2.4219,2.4158,2.4219,271076.524
2007-12-20 12:25:00,23.74,23.75,23.73,23.75,179961.08949416343,2.4219,2.4229,2.4209,2.4229,179961.0895
2007-12-20 12:30:00,23.75,23.76,23.72,23.76,209468.2230869001,2.4229,2.4239,2.4198,2.4239,209468.2231
2007-12-20 12:35:00,23.76,23.82,23.76,23.81,382944.2282749676,2.4239,2.43,2.4239,2.429,382944.2283
2007-12-20 12:40:00,23.81,23.81,23.74,23.77,229571.98443579767,2.429,2.429,2.4219,2.4249,229571.9844
2007-12-20 12:45:00,23.76,23.78,23.74,23.74,208819.7146562905,2.4239,2.426,2.4219,2.4219,208819.7147
2007-12-20 12:50:00,23.74,23.8,23.74,23.79,165045.39559014267,2.4219,2.428,2.4219,2.427,165045.3956
2007-12-20 12:55:00,23.79,23.79,23.76,23.76,191958.495460441,2.427,2.427,2.4239,2.4239,191958.4955
2007-12-20 13:00:00,23.76,23.8,23.76,23.8,154993.5149156939,2.4239,2.428,2.4239,2.428,154993.5149
2007-12-20 13:05:00,23.8,23.82,23.8,23.81,794422.8274967575,2.428,2.43,2.428,2.429,794422.8275
2007-12-20 13:10:00,23.81,23.82,23.79,23.8,187418.93644617384,2.429,2.43,2.427,2.428,187418.9364
2007-12-20 13:15:00,23.8,23.82,23.8,23.82,102140.07782101168,2.428,2.43,2.428,2.43,102140.0778
2007-12-20 13:20:00,23.82,23.85,23.82,23.85,290856.03112840466,2.43,2.4331,2.43,2.4331,290856.0311
2007-12-20 13:25:00,23.84,23.85,23.78,23.81,2552529.1828793776,2.4321,2.4331,2.426,2.429,2552529.1829
2007-12-20 13:30:00,23.81,23.84,23.81,23.84,143968.87159533074,2.429,2.4321,2.429,2.4321,143968.8716
2007-12-20 13:35:00,23.83,23.84,23.8,23.81,167315.17509727628,2.4311,2.4321,2.428,2.429,167315.1751
2007-12-20 13:40:00,23.8,23.81,23.78,23.8,197146.56290531773,2.428,2.429,2.426,2.428,197146.5629
2007-12-20 13:45:00,23.81,23.81,23.79,23.79,66472.11413748379,2.429,2.429,2.427,2.427,66472.1141
2007-12-20 13:50:00,23.79,23.81,23.79,23.81,128728.9234760052,2.427,2.429,2.427,2.429,128728.9235
2007-12-20 13:55:00,23.81,23.81,23.8,23.81,143320.36316472114,2.429,2.429,2.428,2.429,143320.3632
2007-12-20 14:00:00,23.81,23.83,23.81,23.82,184500.6485084306,2.429,2.4311,2.429,2.43,184500.6485
2007-12-20 14:05:00,23.83,23.84,23.82,23.83,173476.00518806744,2.4311,2.4321,2.43,2.4311,173476.0052
2007-12-20 14:10:00,23.83,23.87,23.83,23.84,371919.5849546044,2.4311,2.4351,2.4311,2.4321,371919.585
2007-12-20 14:15:00,23.84,23.86,23.83,23.86,342088.1971465629,2.4321,2.4341,2.4311,2.4341,342088.1971
2007-12-20 14:20:00,23.86,23.86,23.84,23.85,288586.2516212711,2.4341,2.4341,2.4321,2.4331,288586.2516
2007-12-20 14:25:00,23.86,23.86,23.81,23.85,247730.2204928664,2.4341,2.4341,2.429,2.4331,247730.2205
2007-12-20 14:30:00,23.85,23.85,23.81,23.81,382619.9740596628,2.4331,2.4331,2.429,2.429,382619.9741
2007-12-20 14:35:00,23.81,23.81,23.76,23.76,577172.5032425422,2.429,2.429,2.4239,2.4239,577172.5032
2007-12-20 14:40:00,23.76,23.79,23.75,23.75,288910.5058365759,2.4239,2.427,2.4229,2.4229,288910.5058
2007-12-20 14:45:00,23.75,23.77,23.73,23.76,399481.19325551233,2.4229,2.4249,2.4209,2.4239,399481.1933
2007-12-20 14:50:00,23.76,23.77,23.76,23.76,185797.6653696498,2.4239,2.4249,2.4239,2.4239,185797.6654
2007-12-20 14:55:00,23.77,23.79,23.76,23.78,215953.30739299607,2.4249,2.427,2.4239,2.426,215953.3074
2007-12-20 15:00:00,23.78,23.79,23.75,23.75,384889.7535667964,2.426,2.427,2.4229,2.4229,384889.7536
2007-12-20 15:05:00,23.75,23.77,23.75,23.77,274967.5745784695,2.4229,2.4249,2.4229,2.4249,274967.5746
2007-12-20 15:10:00,23.77,23.81,23.77,23.8,310959.7924773022,2.4249,2.429,2.4249,2.428,310959.7925
2007-12-20 15:15:00,23.8,23.84,23.8,23.81,326848.2490272373,2.428,2.4321,2.428,2.429,326848.249
2007-12-20 15:20:00,23.81,23.82,23.77,23.81,463035.0194552529,2.429,2.43,2.4249,2.429,463035.0195
2007-12-20 15:25:00,23.81,23.84,23.8,23.81,302529.18287937745,2.429,2.4321,2.428,2.429,302529.1829
2007-12-20 15:30:00,23.81,23.81,23.8,23.81,345654.9935149157,2.429,2.429,2.428,2.429,345654.9935
2007-12-20 15:35:00,23.81,23.83,23.81,23.81,394941.6342412452,2.429,2.4311,2.429,2.429,394941.6342
2007-12-20 15:40:00,23.81,23.83,23.81,23.82,736705.5771725032,2.429,2.4311,2.429,2.43,736705.5772
2007-12-20 15:45:00,23.82,23.89,23.82,23.88,742542.1530479896,2.43,2.4372,2.43,2.4362,742542.153
2007-12-20 15:50:00,23.88,23.91,23.81,23.91,1038586.2516212713,2.4362,2.4392,2.429,2.4392,1038586.2516
2007-12-20 15:55:00,23.91,23.93,23.89,23.93,1527885.8625162127,2.4392,2.4413,2.4372,2.4413,1527885.8625
2007-12-21 09:30:00,23.86,23.96,23.82,23.84,14916666.666666668,2.4577,2.468,2.4536,2.4556,14916666.6667
2007-12-21 09:35:00,23.84,23.85,23.77,23.78,721141.3748378729,2.4556,2.4567,2.4484,2.4495,721141.3748
2007-12-21 09:40:00,23.78,23.78,23.74,23.77,657587.5486381323,2.4495,2.4495,2.4453,2.4484,657587.5486
2007-12-21 09:45:00,23.77,23.88,23.77,23.84,674773.0220492866,2.4484,2.4598,2.4484,2.4556,674773.022
2007-12-21 09:50:00,23.84,23.89,23.83,23.89,395590.1426718548,2.4556,2.4608,2.4546,2.4608,395590.1427
2007-12-21 09:55:00,23.89,23.91,23.86,23.9,318741.8936446174,2.4608,2.4628,2.4577,2.4618,318741.8936
2007-12-21 10:00:00,23.9,23.95,23.9,23.94,483138.7808041505,2.4618,2.467,2.4618,2.4659,483138.7808
2007-12-21 10:05:00,23.94,23.95,23.92,23.93,423476.0051880674,2.4659,2.467,2.4639,2.4649,423476.0052
2007-12-21 10:10:00,23.93,23.95,23.93,23.95,455901.42671854736,2.4649,2.467,2.4649,2.467,455901.4267
2007-12-21 10:15:00,23.95,23.98,23.93,23.97,566147.859922179,2.467,2.4701,2.4649,2.469,566147.8599
2007-12-21 10:20:00,23.97,23.99,23.97,23.98,331712.0622568093,2.469,2.4711,2.469,2.4701,331712.0623
2007-12-21 10:25:00,23.98,23.99,23.97,23.97,329442.28274967574,2.4701,2.4711,2.469,2.469,329442.2827
2007-12-21 10:30:00,23.97,23.97,23.93,23.93,224059.66277561607,2.469,2.469,2.4649,2.4649,224059.6628
2007-12-21 10:35:00,23.93,23.95,23.92,23.95,566472.1141374838,2.4649,2.467,2.4639,2.467,566472.1141
2007-12-21 10:40:00,23.95,23.97,23.93,23.94,640077.8210116732,2.467,2.469,2.4649,2.4659,640077.821
2007-12-21 10:45:00,23.94,23.94,23.91,23.91,469195.8495460441,2.4659,2.4659,2.4628,2.4628,469195.8495
2007-12-21 10:50:00,23.91,23.91,23.85,23.85,277885.86251621274,2.4628,2.4628,2.4567,2.4567,277885.8625
2007-12-21 10:55:00,23.85,23.86,23.84,23.84,291180.28534370946,2.4567,2.4577,2.4556,2.4556,291180.2853
2007-12-21 11:00:00,23.84,23.86,23.84,23.85,536640.7263294423,2.4556,2.4577,2.4556,2.4567,536640.7263
2007-12-21 11:05:00,23.85,23.9,23.85,23.89,368028.5343709468,2.4567,2.4618,2.4567,2.4608,368028.5344
2007-12-21 11:10:00,23.9,23.93,23.89,23.92,487678.3398184177,2.4618,2.4649,2.4608,2.4639,487678.3398
2007-12-21 11:15:00,23.92,23.93,23.9,23.93,238326.84824902724,2.4639,2.4649,2.4618,2.4649,238326.8482
2007-12-21 11:20:00,23.93,23.95,23.91,23.95,479247.7302204929,2.4649,2.467,2.4628,2.467,479247.7302
2007-12-21 11:25:00,23.95,23.95,23.9,23.9,312256.8093385214,2.467,2.467,2.4618,2.4618,312256.8093
2007-12-21 11:30:00,23.9,23.91,23.9,23.91,152723.73540856031,2.4618,2.4628,2.4618,2.4628,152723.7354
2007-12-21 11:35:00,23.91,23.92,23.91,23.92,190012.9701686122,2.4628,2.4639,2.4628,2.4639,190012.9702
2007-12-21 11:40:00,23.92,23.95,23.92,23.93,403372.2438391699,2.4639,2.467,2.4639,2.4649,403372.2438
2007-12-21 11:45:00,23.93,23.94,23.93,23.94,141050.58365758756,2.4649,2.4659,2.4649,2.4659,141050.5837
2007-12-21 11:50:00,23.94,23.94,23.92,23.93,192282.74967574576,2.4659,2.4659,2.4639,2.4649,192282.7497
2007-12-21 11:55:00,23.93,23.93,23.92,23.93,274319.0661478599,2.4649,2.4649,2.4639,2.4649,274319.0661
2007-12-21 12:00:00,23.93,23.93,23.91,23.92,257782.1011673152,2.4649,2.4649,2.4628,2.4639,257782.1012
2007-12-21 12:05:00,23.91,23.92,23.9,23.92,235732.8145265889,2.4628,2.4639,2.4618,2.4639,235732.8145
2007-12-21 12:10:00,23.91,23.92,23.91,23.92,189364.4617380026,2.4628,2.4639,2.4628,2.4639,189364.4617
2007-12-21 12:15:00,23.92,23.93,23.92,23.93,187743.1906614786,2.4639,2.4649,2.4639,2.4649,187743.1907
2007-12-21 12:20:00,23.93,23.93,23.93,23.93,177691.30998702985,2.4649,2.4649,2.4649,2.4649,177691.31
2007-12-21 12:25:00,23.93,23.93,23.93,23.93,214007.7821011673,2.4649,2.4649,2.4649,2.4649,214007.7821
2007-12-21 12:30:00,23.93,23.94,23.93,23.93,255512.3216601816,2.4649,2.4659,2.4649,2.4649,255512.3217
2007-12-21 12:35:00,23.93,23.93,23.93,23.93,205901.42671854736,2.4649,2.4649,2.4649,2.4649,205901.4267
2007-12-21 12:40:00,23.93,23.93,23.93,23.93,156939.0402075227,2.4649,2.4649,2.4649,2.4649,156939.0402
2007-12-21 12:45:00,23.93,23.93,23.92,23.92,201361.86770428016,2.4649,2.4649,2.4639,2.4639,201361.8677
2007-12-21 12:50:00,23.93,23.93,23.92,23.93,213683.5278858625,2.4649,2.4649,2.4639,2.4649,213683.5279
2007-12-21 12:55:00,23.93,23.93,23.93,23.93,150453.95590142673,2.4649,2.4649,2.4649,2.4649,150453.9559
2007-12-21 13:00:00,23.93,23.93,23.93,23.93,148184.17639429314,2.4649,2.4649,2.4649,2.4649,148184.1764
2007-12-21 13:05:00,23.93,23.94,23.93,23.93,352788.58625162125,2.4649,2.4659,2.4649,2.4649,352788.5863
2007-12-21 13:10:00,23.93,23.94,23.93,23.94,284695.2010376135,2.4649,2.4659,2.4649,2.4659,284695.201
2007-12-21 13:15:00,23.93,23.94,23.93,23.93,202983.1387808041,2.4649,2.4659,2.4649,2.4649,202983.1388
2007-12-21 13:20:00,23.93,23.93,23.93,23.93,213683.5278858625,2.4649,2.4649,2.4649,2.4649,213683.5279
2007-12-21 13:25:00,23.93,23.93,23.9,23.91,476977.9507133593,2.4649,2.4649,2.4618,2.4628,476977.9507
2007-12-21 13:30:00,23.91,23.91,23.9,23.91,297665.3696498055,2.4628,2.4628,2.4618,2.4628,297665.3696
2007-12-21 13:35:00,23.91,23.91,23.91,23.91,90466.92607003891,2.4628,2.4628,2.4628,2.4628,90466.9261
2007-12-21 13:40:00,23.91,23.91,23.91,23.91,124189.364461738,2.4628,2.4628,2.4628,2.4628,124189.3645
2007-12-21 13:45:00,23.91,23.91,23.9,23.91,208171.2062256809,2.4628,2.4628,2.4618,2.4628,208171.2062
2007-12-21 13:50:00,23.91,23.91,23.89,23.9,255836.5758754864,2.4628,2.4628,2.4608,2.4618,255836.5759
2007-12-21 13:55:00,23.9,23.9,23.89,23.89,131322.9571984436,2.4618,2.4618,2.4608,2.4608,131322.9572
2007-12-21 14:00:00,23.89,23.9,23.87,23.9,340142.67185473413,2.4608,2.4618,2.4587,2.4618,340142.6719
2007-12-21 14:05:00,23.9,23.92,23.9,23.92,164721.14137483787,2.4618,2.4639,2.4618,2.4639,164721.1414
2007-12-21 14:10:00,23.92,23.96,23.91,23.96,335927.36705577176,2.4639,2.468,2.4628,2.468,335927.3671
2007-12-21 14:15:00,23.96,23.96,23.92,23.92,403696.4980544747,2.468,2.468,2.4639,2.4639,403696.4981
2007-12-21 14:20:00,23.93,23.93,23.9,23.91,251297.0168612192,2.4649,2.4649,2.4618,2.4628,251297.0169
2007-12-21 14:25:00,23.91,23.91,23.91,23.91,97600.51880674448,2.4628,2.4628,2.4628,2.4628,97600.5188
2007-12-21 14:30:00,23.91,23.91,23.91,23.91,99221.78988326847,2.4628,2.4628,2.4628,2.4628,99221.7899
2007-12-21 14:35:00,23.91,23.91,23.86,23.87,556095.9792477302,2.4628,2.4628,2.4577,2.4587,556095.9792
2007-12-21 14:40:00,23.87,23.91,23.87,23.91,378080.4150453956,2.4587,2.4628,2.4587,2.4628,378080.415
2007-12-21 14:45:00,23.91,23.93,23.9,23.93,165693.90402075226,2.4628,2.4649,2.4618,2.4649,165693.904
2007-12-21 14:50:00,23.93,23.93,23.92,23.93,382295.719844358,2.4649,2.4649,2.4639,2.4649,382295.7198
2007-12-21 14:55:00,23.93,23.96,23.93,23.93,351491.56939040206,2.4649,2.468,2.4649,2.4649,351491.5694
2007-12-21 15:00:00,23.93,23.97,23.93,23.96,282101.1673151751,2.4649,2.469,2.4649,2.468,282101.1673
2007-12-21 15:05:00,23.96,23.97,23.92,23.93,270752.2697795071,2.468,2.469,2.4639,2.4649,270752.2698
2007-12-21 15:10:00,23.93,23.94,23.93,23.93,234435.79766536967,2.4649,2.4659,2.4649,2.4649,234435.7977
2007-12-21 15:15:00,23.93,23.93,23.92,23.93,338845.65499351494,2.4649,2.4649,2.4639,2.4649,338845.655
2007-12-21 15:20:00,23.93,23.94,23.92,23.93,442607.0038910506,2.4649,2.4659,2.4639,2.4649,442607.0039
2007-12-21 15:25:00,23.94,23.95,23.92,23.93,452334.6303501946,2.4659,2.467,2.4639,2.4649,452334.6304
2007-12-21 15:30:00,23.93,23.94,23.93,23.93,397211.4137483788,2.4649,2.4659,2.4649,2.4649,397211.4137
2007-12-21 15:35:00,23.93,23.93,23.91,23.93,471141.3748378729,2.4649,2.4649,2.4628,2.4649,471141.3748
2007-12-21 15:40:00,23.93,23.94,23.93,23.94,472438.3916990921,2.4649,2.4659,2.4649,2.4659,472438.3917
2007-12-21 15:45:00,23.94,23.94,23.85,23.9,1168612.1919584954,2.4659,2.4659,2.4567,2.4618,1168612.192
2007-12-21 15:50:00,23.9,23.92,23.85,23.86,1367380.0259403372,2.4618,2.4639,2.4567,2.4577,1367380.0259
2007-12-21 15:55:00,23.86,23.88,23.83,23.84,1614461.738002594,2.4577,2.4598,2.4546,2.4556,1614461.738
2007-12-24 09:30:00,23.76,23.9,23.76,23.87,603437.0946822308,2.4474,2.4618,2.4474,2.4587,603437.0947
2007-12-24 09:35:00,23.87,23.88,23.79,23.84,308365.7587548638,2.4587,2.4598,2.4505,2.4556,308365.7588
2007-12-24 09:40:00,23.83,23.85,23.81,23.83,346627.7561608301,2.4546,2.4567,2.4525,2.4546,346627.7562
2007-12-24 09:45:00,23.83,23.84,23.76,23.78,498702.9831387808,2.4546,2.4556,2.4474,2.4495,498702.9831
2007-12-24 09:50:00,23.78,23.81,23.78,23.8,153047.9896238651,2.4495,2.4525,2.4495,2.4515,153047.9896
2007-12-24 09:55:00,23.8,23.82,23.79,23.81,149156.93904020754,2.4515,2.4536,2.4505,2.4525,149156.939
2007-12-24 10:00:00,23.81,23.85,23.8,23.84,201037.61348897536,2.4525,2.4567,2.4515,2.4556,201037.6135
2007-12-24 10:05:00,23.84,23.87,23.82,23.86,137483.78728923475,2.4556,2.4587,2.4536,2.4577,137483.7873
2007-12-24 10:10:00,23.86,23.9,23.85,23.89,360246.43320363166,2.4577,2.4618,2.4567,2.4608,360246.4332
2007-12-24 10:15:00,23.89,23.93,23.89,23.92,348573.2814526589,2.4608,2.4649,2.4608,2.4639,348573.2815
2007-12-24 10:20:00,23.92,23.93,23.88,23.89,343060.9597924773,2.4639,2.4649,2.4598,2.4608,343060.9598
2007-12-24 10:25:00,23.89,23.9,23.86,23.88,294098.57328145264,2.4608,2.4618,2.4577,2.4598,294098.5733
2007-12-24 10:30:00,23.88,23.89,23.87,23.89,126783.3981841764,2.4598,2.4608,2.4587,2.4608,126783.3982
2007-12-24 10:35:00,23.89,23.94,23.89,23.9,300259.40337224386,2.4608,2.4659,2.4608,2.4618,300259.4034
2007-12-24 10:40:00,23.91,23.91,23.87,23.9,174773.02204928664,2.4628,2.4628,2.4587,2.4618,174773.022
2007-12-24 10:45:00,23.9,23.9,23.85,23.9,210765.23994811933,2.4618,2.4618,2.4567,2.4618,210765.2399
2007-12-24 10:50:00,23.9,23.94,23.9,23.94,200064.85084306097,2.4618,2.4659,2.4618,2.4659,200064.8508
2007-12-24 10:55:00,23.94,23.94,23.9,23.93,165693.90402075226,2.4659,2.4659,2.4618,2.4649,165693.904
2007-12-24 11:00:00,23.93,23.93,23.89,23.91,300907.91180285346,2.4649,2.4649,2.4608,2.4628,300907.9118
2007-12-24 11:05:00,23.9,23.91,23.89,23.89,115110.24643320365,2.4618,2.4628,2.4608,2.4608,115110.2464
2007-12-24 11:10:00,23.89,23.93,23.89,23.92,126459.1439688716,2.4608,2.4649,2.4608,2.4639,126459.144
2007-12-24 11:15:00,23.92,23.94,23.92,23.93,169584.95460440987,2.4639,2.4659,2.4639,2.4649,169584.9546
2007-12-24 11:20:00,23.93,23.93,23.92,23.93,89494.16342412452,2.4649,2.4649,2.4639,2.4649,89494.1634
2007-12-24 11:25:00,23.93,23.93,23.91,23.92,110894.94163424124,2.4649,2.4649,2.4628,2.4639,110894.9416
2007-12-24 11:30:00,23.92,23.95,23.92,23.93,282749.6757457847,2.4639,2.467,2.4639,2.4649,282749.6757
2007-12-24 11:35:00,23.93,23.94,23.93,23.94,114137.48378728924,2.4649,2.4659,2.4649,2.4659,114137.4838
2007-12-24 11:40:00,23.94,23.94,23.93,23.93,105706.87418936446,2.4659,2.4659,2.4649,2.4649,105706.8742
2007-12-24 11:45:00,23.93,23.94,23.91,23.91,79118.02853437095,2.4649,2.4659,2.4628,2.4628,79118.0285
2007-12-24 11:50:00,23.91,23.91,23.89,23.91,126459.1439688716,2.4628,2.4628,2.4608,2.4628,126459.144
2007-12-24 11:55:00,23.91,23.93,23.91,23.93,92412.4513618677,2.4628,2.4649,2.4628,2.4649,92412.4514
2007-12-24 12:00:00,23.92,23.94,23.92,23.94,115758.75486381324,2.4639,2.4659,2.4639,2.4659,115758.7549
2007-12-24 12:05:00,23.93,23.93,23.92,23.92,61932.5551232166,2.4649,2.4649,2.4639,2.4639,61932.5551
2007-12-24 12:10:00,23.92,23.93,23.92,23.92,95006.4850843061,2.4639,2.4649,2.4639,2.4639,95006.4851
2007-12-24 12:15:00,23.93,23.93,23.92,23.93,116083.00907911804,2.4649,2.4649,2.4639,2.4649,116083.0091
2007-12-24 12:20:00,23.93,23.93,23.91,23.91,122243.83916990922,2.4649,2.4649,2.4628,2.4628,122243.8392
2007-12-24 12:25:00,23.91,23.91,23.89,23.89,103437.09468223088,2.4628,2.4628,2.4608,2.4608,103437.0947
2007-12-24 12:30:00,23.89,23.9,23.89,23.89,118352.78858625164,2.4608,2.4618,2.4608,2.4608,118352.7886
2007-12-24 12:35:00,23.89,23.9,23.88,23.89,230869.0012970169,2.4608,2.4618,2.4598,2.4608,230869.0013
2007-12-24 12:40:00,23.89,23.89,23.85,23.88,358300.9079118029,2.4608,2.4608,2.4567,2.4598,358300.9079
2007-12-24 12:45:00,23.88,23.93,23.88,23.93,305123.21660181583,2.4598,2.4649,2.4598,2.4649,305123.2166
2007-12-24 12:50:00,23.93,23.94,23.92,23.94,328145.26588845655,2.4649,2.4659,2.4639,2.4659,328145.2659
2007-12-24 12:55:00,23.94,23.96,23.9,23.95,691634.2412451362,2.4659,2.468,2.4618,2.467,691634.2412
2007-12-24 13:00:00,23.94,23.94,23.93,23.93,355058.3657587549,2.4659,2.4659,2.4649,2.4649,355058.3658
2007-12-24 13:05:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:15:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:25:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:35:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:45:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:55:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:05:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:15:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:25:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:35:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:45:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:55:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:05:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:15:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:25:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:35:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:45:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:55:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-26 09:30:00,23.77,23.98,23.77,23.95,984760.0518806744,2.4484,2.4701,2.4484,2.467,984760.0519
2007-12-26 09:35:00,23.94,23.99,23.93,23.96,268806.74448767834,2.4659,2.4711,2.4649,2.468,268806.7445
2007-12-26 09:40:00,23.97,24.01,23.96,24.01,228599.22178988328,2.469,2.4731,2.468,2.4731,228599.2218
2007-12-26 09:45:00,24.01,24.02,24.01,24.02,222762.64591439688,2.4731,2.4742,2.4731,2.4742,222762.6459
2007-12-26 09:50:00,24.01,24.02,23.96,23.97,109922.17898832684,2.4731,2.4742,2.468,2.469,109922.179
2007-12-26 09:55:00,23.97,24.03,23.97,24.03,234435.79766536967,2.469,2.4752,2.469,2.4752,234435.7977
2007-12-26 10:00:00,24.03,24.04,23.98,23.98,167639.42931258108,2.4752,2.4762,2.4701,2.4701,167639.4293
2007-12-26 10:05:00,23.98,23.99,23.96,23.97,108300.90791180286,2.4701,2.4711,2.468,2.469,108300.9079
2007-12-26 10:10:00,23.97,23.98,23.93,23.94,146887.15953307392,2.469,2.4701,2.4649,2.4659,146887.1595
2007-12-26 10:15:00,23.95,23.95,23.91,23.92,165369.6498054475,2.467,2.467,2.4628,2.4639,165369.6498
2007-12-26 10:20:00,23.92,23.92,23.88,23.88,205252.91828793776,2.4639,2.4639,2.4598,2.4598,205252.9183
2007-12-26 10:25:00,23.88,23.89,23.82,23.82,145914.39688715953,2.4598,2.4608,2.4536,2.4536,145914.3969
2007-12-26 10:30:00,23.82,23.84,23.81,23.82,249675.7457846952,2.4536,2.4556,2.4525,2.4536,249675.7458
2007-12-26 10:35:00,23.82,23.84,23.79,23.8,184176.3942931258,2.4536,2.4556,2.4505,2.4515,184176.3943
2007-12-26 10:40:00,23.8,23.8,23.78,23.78,173151.75097276265,2.4515,2.4515,2.4495,2.4495,173151.751
2007-12-26 10:45:00,23.79,23.8,23.77,23.79,265239.9481193256,2.4505,2.4515,2.4484,2.4505,265239.9481
2007-12-26 10:50:00,23.79,23.9,23.78,23.79,353112.8404669261,2.4505,2.4618,2.4495,2.4505,353112.8405
2007-12-26 10:55:00,23.8,23.81,23.79,23.8,228274.96757457848,2.4515,2.4525,2.4505,2.4515,228274.9676
2007-12-26 11:00:00,23.81,23.84,23.8,23.84,148832.68482490274,2.4525,2.4556,2.4515,2.4556,148832.6848
2007-12-26 11:05:00,23.84,23.93,23.84,23.91,423800.2594033722,2.4556,2.4649,2.4556,2.4628,423800.2594
2007-12-26 11:10:00,23.92,23.92,23.87,23.89,245136.18677042803,2.4639,2.4639,2.4587,2.4608,245136.1868
2007-12-26 11:15:00,23.89,23.89,23.87,23.88,134889.75356679637,2.4608,2.4608,2.4587,2.4598,134889.7536
2007-12-26 11:20:00,23.89,23.91,23.89,23.9,144293.12581063554,2.4608,2.4628,2.4608,2.4618,144293.1258
2007-12-26 11:25:00,23.9,23.91,23.9,23.9,238326.84824902724,2.4618,2.4628,2.4618,2.4618,238326.8482
2007-12-26 11:30:00,23.9,23.9,23.9,23.9,143644.61738002594,2.4618,2.4618,2.4618,2.4618,143644.6174
2007-12-26 11:35:00,23.9,23.9,23.9,23.9,173800.25940337224,2.4618,2.4618,2.4618,2.4618,173800.2594
2007-12-26 11:40:00,23.9,23.9,23.85,23.87,215304.79896238653,2.4618,2.4618,2.4567,2.4587,215304.799
2007-12-26 11:45:00,23.87,23.88,23.85,23.85,108300.90791180286,2.4587,2.4598,2.4567,2.4567,108300.9079
2007-12-26 11:50:00,23.85,23.85,23.81,23.84,221789.8832684825,2.4567,2.4567,2.4525,2.4556,221789.8833
2007-12-26 11:55:00,23.85,23.86,23.82,23.86,129701.6861219196,2.4567,2.4577,2.4536,2.4577,129701.6861
2007-12-26 12:00:00,23.86,23.88,23.85,23.87,58365.75875486381,2.4577,2.4598,2.4567,2.4587,58365.7588
2007-12-26 12:05:00,23.87,23.9,23.87,23.9,129377.4319066148,2.4587,2.4618,2.4587,2.4618,129377.4319
2007-12-26 12:10:00,23.89,23.9,23.89,23.89,78793.77431906616,2.4608,2.4618,2.4608,2.4608,78793.7743
2007-12-26 12:15:00,23.89,23.89,23.86,23.86,96952.01037613487,2.4608,2.4608,2.4577,2.4577,96952.0104
2007-12-26 12:20:00,23.86,23.87,23.85,23.87,84306.09597924774,2.4577,2.4587,2.4567,2.4587,84306.096
2007-12-26 12:25:00,23.87,23.87,23.84,23.86,76848.24902723735,2.4587,2.4587,2.4556,2.4577,76848.249
2007-12-26 12:30:00,23.85,23.86,23.85,23.86,24967.57457846952,2.4567,2.4577,2.4567,2.4577,24967.5746
2007-12-26 12:35:00,23.86,23.86,23.83,23.83,62581.0635538262,2.4577,2.4577,2.4546,2.4546,62581.0636
2007-12-26 12:40:00,23.83,23.86,23.83,23.86,66796.36835278859,2.4546,2.4577,2.4546,2.4577,66796.3684
2007-12-26 12:45:00,23.87,23.88,23.86,23.87,60311.284046692606,2.4587,2.4598,2.4577,2.4587,60311.284
2007-12-26 12:50:00,23.88,23.9,23.86,23.89,187418.93644617384,2.4598,2.4618,2.4577,2.4608,187418.9364
2007-12-26 12:55:00,23.89,23.9,23.88,23.89,107328.14526588844,2.4608,2.4618,2.4598,2.4608,107328.1453
2007-12-26 13:00:00,23.89,23.92,23.89,23.91,94357.9766536965,2.4608,2.4639,2.4608,2.4628,94357.9767
2007-12-26 13:05:00,23.91,23.92,23.89,23.89,186770.42801556425,2.4628,2.4639,2.4608,2.4608,186770.428
2007-12-26 13:10:00,23.89,23.93,23.89,23.93,113164.72114137484,2.4608,2.4649,2.4608,2.4649,113164.7211
2007-12-26 13:15:00,23.92,23.93,23.9,23.92,123540.8560311284,2.4639,2.4649,2.4618,2.4639,123540.856
2007-12-26 13:20:00,23.92,23.92,23.91,23.91,41504.539559014265,2.4639,2.4639,2.4628,2.4628,41504.5396
2007-12-26 13:25:00,23.91,23.91,23.9,23.9,38261.99740596628,2.4628,2.4628,2.4618,2.4618,38261.9974
2007-12-26 13:30:00,23.9,23.92,23.9,23.9,97600.51880674448,2.4618,2.4639,2.4618,2.4618,97600.5188
2007-12-26 13:35:00,23.9,23.9,23.88,23.89,55771.72503242542,2.4618,2.4618,2.4598,2.4608,55771.725
2007-12-26 13:40:00,23.88,23.89,23.86,23.86,124837.8728923476,2.4598,2.4608,2.4577,2.4577,124837.8729
2007-12-26 13:45:00,23.86,23.92,23.86,23.91,216277.5616083009,2.4577,2.4639,2.4577,2.4628,216277.5616
2007-12-26 13:50:00,23.91,23.93,23.9,23.93,231517.5097276265,2.4628,2.4649,2.4618,2.4649,231517.5097
2007-12-26 13:55:00,23.93,23.95,23.91,23.94,219520.1037613489,2.4649,2.467,2.4628,2.4659,219520.1038
2007-12-26 14:00:00,23.94,23.95,23.94,23.94,132944.22827496758,2.4659,2.467,2.4659,2.4659,132944.2283
2007-12-26 14:05:00,23.94,23.94,23.9,23.91,209792.47730220493,2.4659,2.4659,2.4618,2.4628,209792.4773
2007-12-26 14:10:00,23.91,23.92,23.9,23.9,152723.73540856031,2.4628,2.4639,2.4618,2.4618,152723.7354
2007-12-26 14:15:00,23.9,23.93,23.89,23.92,161154.3450064851,2.4618,2.4649,2.4608,2.4639,161154.345
2007-12-26 14:20:00,23.92,23.93,23.89,23.93,163424.12451361868,2.4639,2.4649,2.4608,2.4649,163424.1245
2007-12-26 14:25:00,23.93,23.94,23.92,23.93,127756.1608300908,2.4649,2.4659,2.4639,2.4649,127756.1608
2007-12-26 14:30:00,23.93,23.95,23.93,23.94,115110.24643320365,2.4649,2.467,2.4649,2.4659,115110.2464
2007-12-26 14:35:00,23.94,23.94,23.9,23.9,139753.56679636837,2.4659,2.4659,2.4618,2.4618,139753.5668
2007-12-26 14:40:00,23.9,23.92,23.9,23.9,89494.16342412452,2.4618,2.4639,2.4618,2.4618,89494.1634
2007-12-26 14:45:00,23.9,23.9,23.89,23.9,70687.41893644618,2.4618,2.4618,2.4608,2.4618,70687.4189
2007-12-26 14:50:00,23.9,23.9,23.9,23.9,80415.04539559015,2.4618,2.4618,2.4618,2.4618,80415.0454
2007-12-26 14:55:00,23.9,23.9,23.89,23.89,83333.33333333333,2.4618,2.4618,2.4608,2.4608,83333.3333
2007-12-26 15:00:00,23.89,23.9,23.89,23.9,153047.9896238651,2.4608,2.4618,2.4608,2.4618,153047.9896
2007-12-26 15:05:00,23.9,23.9,23.85,23.85,255512.3216601816,2.4618,2.4618,2.4567,2.4567,255512.3217
2007-12-26 15:10:00,23.85,23.87,23.84,23.84,217574.5784695201,2.4567,2.4587,2.4556,2.4556,217574.5785
2007-12-26 15:15:00,23.85,23.85,23.81,23.82,243514.91569390404,2.4567,2.4567,2.4525,2.4536,243514.9157
2007-12-26 15:20:00,23.82,23.83,23.82,23.82,181258.10635538265,2.4536,2.4546,2.4536,2.4536,181258.1064
2007-12-26 15:25:00,23.82,23.82,23.79,23.79,160505.8365758755,2.4536,2.4536,2.4505,2.4505,160505.8366
2007-12-26 15:30:00,23.8,23.84,23.78,23.84,345979.2477302205,2.4515,2.4556,2.4495,2.4556,345979.2477
2007-12-26 15:35:00,23.84,23.88,23.82,23.88,427691.3099870298,2.4556,2.4598,2.4536,2.4598,427691.31
2007-12-26 15:40:00,23.88,23.89,23.84,23.87,470817.1206225681,2.4598,2.4608,2.4556,2.4587,470817.1206
2007-12-26 15:45:00,23.87,23.9,23.85,23.9,397535.6679636836,2.4587,2.4618,2.4567,2.4618,397535.668
2007-12-26 15:50:00,23.9,23.91,23.88,23.88,376783.3981841764,2.4618,2.4628,2.4598,2.4598,376783.3982
2007-12-26 15:55:00,23.88,23.9,23.86,23.86,815175.0972762646,2.4598,2.4618,2.4577,2.4577,815175.0973
2007-12-27 09:30:00,23.79,23.98,23.78,23.86,1026588.8456549936,2.4505,2.4701,2.4495,2.4577,1026588.8457
2007-12-27 09:35:00,23.86,23.9,23.78,23.81,536316.4721141375,2.4577,2.4618,2.4495,2.4525,536316.4721
2007-12-27 09:40:00,23.82,23.89,23.81,23.88,341115.4345006485,2.4536,2.4608,2.4525,2.4598,341115.4345
2007-12-27 09:45:00,23.88,23.89,23.87,23.88,282101.1673151751,2.4598,2.4608,2.4587,2.4598,282101.1673
2007-12-27 09:50:00,23.88,23.91,23.88,23.9,277237.35408560315,2.4598,2.4628,2.4598,2.4618,277237.3541
2007-12-27 09:55:00,23.9,23.93,23.89,23.89,389105.05836575874,2.4618,2.4649,2.4608,2.4608,389105.0584
2007-12-27 10:00:00,23.89,23.91,23.89,23.9,219520.1037613489,2.4608,2.4628,2.4608,2.4618,219520.1038
2007-12-27 10:05:00,23.9,23.9,23.89,23.89,820363.1647211413,2.4618,2.4618,2.4608,2.4608,820363.1647
2007-12-27 10:10:00,23.89,23.89,23.89,23.89,138456.54993514917,2.4608,2.4608,2.4608,2.4608,138456.5499
2007-12-27 10:15:00,23.89,23.9,23.89,23.9,252918.2879377432,2.4608,2.4618,2.4608,2.4618,252918.2879
2007-12-27 10:20:00,23.9,23.9,23.89,23.89,292477.30220492865,2.4618,2.4618,2.4608,2.4608,292477.3022
2007-12-27 10:25:00,23.89,23.89,23.89,23.89,216926.0700389105,2.4608,2.4608,2.4608,2.4608,216926.07
2007-12-27 10:30:00,23.89,23.89,23.87,23.88,322308.6900129702,2.4608,2.4608,2.4587,2.4598,322308.69
2007-12-27 10:35:00,23.88,23.88,23.79,23.79,415693.9040207523,2.4598,2.4598,2.4505,2.4505,415693.904
2007-12-27 10:40:00,23.79,23.81,23.77,23.79,539234.7600518807,2.4505,2.4525,2.4484,2.4505,539234.7601
2007-12-27 10:45:00,23.79,23.8,23.78,23.8,193904.02075226972,2.4505,2.4515,2.4495,2.4515,193904.0208
2007-12-27 10:50:00,23.8,23.85,23.8,23.83,329442.28274967574,2.4515,2.4567,2.4515,2.4546,329442.2827
2007-12-27 10:55:00,23.83,23.83,23.81,23.81,184176.3942931258,2.4546,2.4546,2.4525,2.4525,184176.3943
2007-12-27 11:00:00,23.81,23.81,23.8,23.8,184176.3942931258,2.4525,2.4525,2.4515,2.4515,184176.3943
2007-12-27 11:05:00,23.8,23.8,23.72,23.73,381322.9571984436,2.4515,2.4515,2.4433,2.4443,381322.9572
2007-12-27 11:10:00,23.72,23.76,23.7,23.75,433852.140077821,2.4433,2.4474,2.4412,2.4464,433852.1401
2007-12-27 11:15:00,23.75,23.77,23.75,23.76,192931.25810635532,2.4464,2.4484,2.4464,2.4474,192931.2581
2007-12-27 11:20:00,23.76,23.78,23.76,23.78,132944.22827496758,2.4474,2.4495,2.4474,2.4495,132944.2283
2007-12-27 11:25:00,23.78,23.79,23.77,23.77,173476.00518806744,2.4495,2.4505,2.4484,2.4484,173476.0052
2007-12-27 11:30:00,23.77,23.78,23.73,23.77,342412.4513618677,2.4484,2.4495,2.4443,2.4484,342412.4514
2007-12-27 11:35:00,23.77,23.78,23.75,23.77,234760.05188067447,2.4484,2.4495,2.4464,2.4484,234760.0519
2007-12-27 11:40:00,23.77,23.8,23.77,23.79,137159.53307392995,2.4484,2.4515,2.4484,2.4505,137159.5331
2007-12-27 11:45:00,23.8,23.82,23.79,23.8,212062.2568093385,2.4515,2.4536,2.4505,2.4515,212062.2568
2007-12-27 11:50:00,23.8,23.81,23.79,23.79,105706.87418936446,2.4515,2.4525,2.4505,2.4505,105706.8742
2007-12-27 11:55:00,23.79,23.79,23.77,23.79,148832.68482490274,2.4505,2.4505,2.4484,2.4505,148832.6848
2007-12-27 12:00:00,23.78,23.78,23.77,23.77,105058.36575875488,2.4495,2.4495,2.4484,2.4484,105058.3658
2007-12-27 12:05:00,23.77,23.78,23.76,23.76,168287.93774319068,2.4484,2.4495,2.4474,2.4474,168287.9377
2007-12-27 12:10:00,23.76,23.77,23.75,23.75,153372.2438391699,2.4474,2.4484,2.4464,2.4464,153372.2438
2007-12-27 12:15:00,23.75,23.77,23.75,23.76,184824.9027237354,2.4464,2.4484,2.4464,2.4474,184824.9027
2007-12-27 12:20:00,23.76,23.77,23.76,23.76,134565.49935149157,2.4474,2.4484,2.4474,2.4474,134565.4994
2007-12-27 12:25:00,23.76,23.77,23.75,23.76,258430.6095979248,2.4474,2.4484,2.4464,2.4474,258430.6096
2007-12-27 12:30:00,23.76,23.79,23.76,23.78,217250.3242542153,2.4474,2.4505,2.4474,2.4495,217250.3243
2007-12-27 12:35:00,23.78,23.78,23.73,23.73,263294.4228274968,2.4495,2.4495,2.4443,2.4443,263294.4228
2007-12-27 12:40:00,23.73,23.75,23.73,23.75,109597.92477302204,2.4443,2.4464,2.4443,2.4464,109597.9248
2007-12-27 12:45:00,23.75,23.76,23.74,23.76,133268.48249027238,2.4464,2.4474,2.4453,2.4474,133268.4825
2007-12-27 12:50:00,23.77,23.77,23.76,23.76,136511.02464332036,2.4484,2.4484,2.4474,2.4474,136511.0246
2007-12-27 12:55:00,23.76,23.77,23.76,23.76,96627.75616083007,2.4474,2.4484,2.4474,2.4474,96627.7562
2007-12-27 13:00:00,23.76,23.76,23.76,23.76,76848.24902723735,2.4474,2.4474,2.4474,2.4474,76848.249
2007-12-27 13:05:00,23.76,23.76,23.71,23.71,267185.47341115435,2.4474,2.4474,2.4422,2.4422,267185.4734
2007-12-27 13:10:00,23.72,23.72,23.71,23.71,75875.48638132296,2.4433,2.4433,2.4422,2.4422,75875.4864
2007-12-27 13:15:00,23.71,23.71,23.69,23.7,115110.24643320365,2.4422,2.4422,2.4402,2.4412,115110.2464
2007-12-27 13:20:00,23.69,23.71,23.69,23.71,209792.47730220493,2.4402,2.4422,2.4402,2.4422,209792.4773
2007-12-27 13:25:00,23.71,23.73,23.71,23.73,120298.3138780804,2.4422,2.4443,2.4422,2.4443,120298.3139
2007-12-27 13:30:00,23.73,23.74,23.69,23.7,243514.91569390404,2.4443,2.4453,2.4402,2.4412,243514.9157
2007-12-27 13:35:00,23.69,23.7,23.67,23.68,177691.30998702985,2.4402,2.4412,2.4381,2.4392,177691.31
2007-12-27 13:40:00,23.67,23.69,23.67,23.69,210440.98573281453,2.4381,2.4402,2.4381,2.4402,210440.9857
2007-12-27 13:45:00,23.69,23.73,23.69,23.73,311608.3009079118,2.4402,2.4443,2.4402,2.4443,311608.3009
2007-12-27 13:50:00,23.72,23.73,23.69,23.69,235732.8145265889,2.4433,2.4443,2.4402,2.4402,235732.8145
2007-12-27 13:55:00,23.69,23.7,23.67,23.68,129701.6861219196,2.4402,2.4412,2.4381,2.4392,129701.6861
2007-12-27 14:00:00,23.68,23.68,23.67,23.68,165693.90402075226,2.4392,2.4392,2.4381,2.4392,165693.904
2007-12-27 14:05:00,23.68,23.7,23.68,23.69,329442.28274967574,2.4392,2.4412,2.4392,2.4402,329442.2827
2007-12-27 14:10:00,23.69,23.69,23.67,23.67,279507.13359273673,2.4402,2.4402,2.4381,2.4381,279507.1336
2007-12-27 14:15:00,23.67,23.69,23.67,23.68,188391.6990920882,2.4381,2.4402,2.4381,2.4392,188391.6991
2007-12-27 14:20:00,23.68,23.68,23.65,23.66,298962.38651102467,2.4392,2.4392,2.4361,2.4371,298962.3865
2007-12-27 14:25:00,23.66,23.66,23.65,23.65,209792.47730220493,2.4371,2.4371,2.4361,2.4361,209792.4773
2007-12-27 14:30:00,23.65,23.65,23.62,23.63,312256.8093385214,2.4361,2.4361,2.433,2.434,312256.8093
2007-12-27 14:35:00,23.62,23.63,23.62,23.63,213683.5278858625,2.433,2.434,2.433,2.434,213683.5279
2007-12-27 14:40:00,23.62,23.63,23.62,23.62,245460.44098573283,2.433,2.434,2.433,2.433,245460.441
2007-12-27 14:45:00,23.62,23.65,23.62,23.64,173476.00518806744,2.433,2.4361,2.433,2.435,173476.0052
2007-12-27 14:50:00,23.64,23.65,23.64,23.65,180285.34370946823,2.435,2.4361,2.435,2.4361,180285.3437
2007-12-27 14:55:00,23.65,23.65,23.62,23.63,240272.37354085603,2.4361,2.4361,2.433,2.434,240272.3735
2007-12-27 15:00:00,23.63,23.65,23.63,23.64,221141.3748378729,2.434,2.4361,2.434,2.435,221141.3748
2007-12-27 15:05:00,23.64,23.65,23.62,23.65,454280.15564202337,2.435,2.4361,2.433,2.4361,454280.1556
2007-12-27 15:10:00,23.65,23.65,23.64,23.64,261024.6433203632,2.4361,2.4361,2.435,2.435,261024.6433
2007-12-27 15:15:00,23.64,23.64,23.61,23.62,291504.53955901426,2.435,2.435,2.4319,2.433,291504.5396
2007-12-27 15:20:00,23.62,23.62,23.61,23.61,299286.64072632947,2.433,2.433,2.4319,2.4319,299286.6407
2007-12-27 15:25:00,23.61,23.61,23.6,23.6,236057.0687418937,2.4319,2.4319,2.4309,2.4309,236057.0687
2007-12-27 15:30:00,23.6,23.6,23.57,23.57,471465.6290531777,2.4309,2.4309,2.4278,2.4278,471465.6291
2007-12-27 15:35:00,23.57,23.57,23.52,23.53,674448.7678339819,2.4278,2.4278,2.4227,2.4237,674448.7678
2007-12-27 15:40:00,23.53,23.54,23.52,23.53,597276.2645914397,2.4237,2.4247,2.4227,2.4237,597276.2646
2007-12-27 15:45:00,23.53,23.53,23.49,23.49,642023.346303502,2.4237,2.4237,2.4196,2.4196,642023.3463
2007-12-27 15:50:00,23.49,23.54,23.49,23.53,911478.59922179,2.4196,2.4247,2.4196,2.4237,911478.5992
2007-12-27 15:55:00,23.53,23.54,23.52,23.54,1199416.3424124513,2.4237,2.4247,2.4227,2.4247,1199416.3424
2007-12-28 09:30:00,23.58,23.62,23.52,23.57,755188.0674448768,2.4289,2.433,2.4227,2.4278,755188.0674
2007-12-28 09:35:00,23.57,23.65,23.56,23.64,346303.5019455253,2.4278,2.4361,2.4268,2.435,346303.5019
2007-12-28 09:40:00,23.64,23.65,23.63,23.65,259727.626459144,2.435,2.4361,2.434,2.4361,259727.6265
2007-12-28 09:45:00,23.64,23.65,23.55,23.58,351815.82360570686,2.435,2.4361,2.4258,2.4289,351815.8236
2007-12-28 09:50:00,23.58,23.59,23.57,23.59,154345.0064850843,2.4289,2.4299,2.4278,2.4299,154345.0065
2007-12-28 09:55:00,23.59,23.59,23.57,23.58,155642.0233463035,2.4299,2.4299,2.4278,2.4289,155642.0233
2007-12-28 10:00:00,23.58,23.64,23.58,23.6,392023.346303502,2.4289,2.435,2.4289,2.4309,392023.3463
2007-12-28 10:05:00,23.59,23.6,23.54,23.55,245460.44098573283,2.4299,2.4309,2.4247,2.4258,245460.441
2007-12-28 10:10:00,23.55,23.56,23.54,23.54,196822.308690013,2.4258,2.4268,2.4247,2.4247,196822.3087
2007-12-28 10:15:00,23.54,23.56,23.52,23.54,181258.10635538265,2.4247,2.4268,2.4227,2.4247,181258.1064
2007-12-28 10:20:00,23.54,23.56,23.54,23.56,149156.93904020754,2.4247,2.4268,2.4247,2.4268,149156.939
2007-12-28 10:25:00,23.56,23.56,23.56,23.56,3566.7963683527887,2.4268,2.4268,2.4268,2.4268,3566.7964
2007-12-28 10:30:00,23.56,23.62,23.56,23.59,321660.1815823606,2.4268,2.433,2.4268,2.4299,321660.1816
2007-12-28 10:35:00,23.59,23.59,23.59,23.59,0.0,2.4299,2.4299,2.4299,2.4299,0.0
2007-12-28 10:40:00,23.59,23.59,23.59,23.59,0.0,2.4299,2.4299,2.4299,2.4299,0.0
2007-12-28 10:45:00,23.59,23.59,23.59,23.59,0.0,2.4299,2.4299,2.4299,2.4299,0.0
2007-12-28 10:50:00,23.59,23.59,23.59,23.59,0.0,2.4299,2.4299,2.4299,2.4299,0.0
2007-12-28 10:55:00,23.54,23.54,23.53,23.54,47341.11543450065,2.4247,2.4247,2.4237,2.4247,47341.1154
2007-12-28 11:00:00,23.54,23.54,23.53,23.54,113164.72114137484,2.4247,2.4247,2.4237,2.4247,113164.7211
2007-12-28 11:05:00,23.54,23.57,23.54,23.57,182230.86900129705,2.4247,2.4278,2.4247,2.4278,182230.869
2007-12-28 11:10:00,23.56,23.59,23.56,23.57,338845.65499351494,2.4268,2.4299,2.4268,2.4278,338845.655
2007-12-28 11:15:00,23.57,23.57,23.56,23.56,181582.36057068745,2.4278,2.4278,2.4268,2.4268,181582.3606
2007-12-28 11:20:00,23.56,23.56,23.5,23.5,244163.42412451364,2.4268,2.4268,2.4206,2.4206,244163.4241
2007-12-28 11:25:00,23.5,23.51,23.47,23.48,284370.9468223087,2.4206,2.4216,2.4175,2.4186,284370.9468
2007-12-28 11:30:00,23.48,23.48,23.44,23.48,302204.92866407265,2.4186,2.4186,2.4144,2.4186,302204.9287
2007-12-28 11:35:00,23.47,23.51,23.47,23.49,227950.71335927368,2.4175,2.4216,2.4175,2.4196,227950.7134
2007-12-28 11:40:00,23.5,23.52,23.49,23.52,192607.00389105052,2.4206,2.4227,2.4196,2.4227,192607.0039
2007-12-28 11:45:00,23.52,23.52,23.49,23.49,139429.31258106357,2.4227,2.4227,2.4196,2.4196,139429.3126
2007-12-28 11:50:00,23.49,23.5,23.47,23.48,165045.39559014267,2.4196,2.4206,2.4175,2.4186,165045.3956
2007-12-28 11:55:00,23.48,23.48,23.41,23.42,383592.7367055772,2.4186,2.4186,2.4113,2.4124,383592.7367
2007-12-28 12:00:00,23.42,23.46,23.42,23.44,253891.0505836576,2.4124,2.4165,2.4124,2.4144,253891.0506
2007-12-28 12:05:00,23.44,23.46,23.44,23.44,183203.6316472114,2.4144,2.4165,2.4144,2.4144,183203.6316
2007-12-28 12:10:00,23.44,23.45,23.39,23.39,414396.8871595331,2.4144,2.4155,2.4093,2.4093,414396.8872
2007-12-28 12:15:00,23.4,23.4,23.37,23.37,229247.73022049287,2.4103,2.4103,2.4072,2.4072,229247.7302
2007-12-28 12:20:00,23.37,23.44,23.37,23.44,330415.04539559013,2.4072,2.4144,2.4072,2.4144,330415.0454
2007-12-28 12:25:00,23.43,23.43,23.4,23.41,169584.95460440987,2.4134,2.4134,2.4103,2.4113,169584.9546
2007-12-28 12:30:00,23.42,23.42,23.39,23.41,141699.09208819715,2.4124,2.4124,2.4093,2.4113,141699.0921
2007-12-28 12:35:00,23.41,23.43,23.41,23.42,147535.66796368352,2.4113,2.4134,2.4113,2.4124,147535.668
2007-12-28 12:40:00,23.42,23.43,23.42,23.42,179312.58106355384,2.4124,2.4134,2.4124,2.4124,179312.5811
2007-12-28 12:45:00,23.42,23.42,23.4,23.42,171530.47989623866,2.4124,2.4124,2.4103,2.4124,171530.4799
2007-12-28 12:50:00,23.42,23.42,23.39,23.39,137159.53307392995,2.4124,2.4124,2.4093,2.4093,137159.5331
2007-12-28 12:55:00,23.4,23.41,23.39,23.4,148184.17639429314,2.4103,2.4113,2.4093,2.4103,148184.1764
2007-12-28 13:00:00,23.4,23.4,23.38,23.4,146562.90531776912,2.4103,2.4103,2.4083,2.4103,146562.9053
2007-12-28 13:05:00,23.4,23.41,23.4,23.41,142347.60051880675,2.4103,2.4113,2.4103,2.4113,142347.6005
2007-12-28 13:10:00,23.41,23.42,23.41,23.41,97276.26459143969,2.4113,2.4124,2.4113,2.4113,97276.2646
2007-12-28 13:15:00,23.41,23.41,23.39,23.39,176394.29312581063,2.4113,2.4113,2.4093,2.4093,176394.2931
2007-12-28 13:20:00,23.39,23.39,23.37,23.37,148508.43060959794,2.4093,2.4093,2.4072,2.4072,148508.4306
2007-12-28 13:25:00,23.37,23.38,23.36,23.37,141050.58365758756,2.4072,2.4083,2.4062,2.4072,141050.5837
2007-12-28 13:30:00,23.36,23.38,23.36,23.37,134889.75356679637,2.4062,2.4083,2.4062,2.4072,134889.7536
2007-12-28 13:35:00,23.37,23.39,23.37,23.38,178339.81841763944,2.4072,2.4093,2.4072,2.4083,178339.8184
2007-12-28 13:40:00,23.38,23.45,23.38,23.45,315175.0972762646,2.4083,2.4155,2.4083,2.4155,315175.0973
2007-12-28 13:45:00,23.45,23.45,23.42,23.44,334630.35019455256,2.4155,2.4155,2.4124,2.4144,334630.3502
2007-12-28 13:50:00,23.44,23.45,23.44,23.44,158560.3112840467,2.4144,2.4155,2.4144,2.4144,158560.3113
2007-12-28 13:55:00,23.44,23.48,23.44,23.47,245136.18677042803,2.4144,2.4186,2.4144,2.4175,245136.1868
2007-12-28 14:00:00,23.47,23.47,23.45,23.45,205577.17250324256,2.4175,2.4175,2.4155,2.4155,205577.1725
2007-12-28 14:05:00,23.45,23.47,23.44,23.47,232166.01815823605,2.4155,2.4175,2.4144,2.4175,232166.0182
2007-12-28 14:10:00,23.47,23.49,23.46,23.46,278210.11673151754,2.4175,2.4196,2.4165,2.4165,278210.1167
2007-12-28 14:15:00,23.46,23.48,23.45,23.46,297341.1154345007,2.4165,2.4186,2.4155,2.4165,297341.1154
2007-12-28 14:20:00,23.46,23.46,23.44,23.44,184824.9027237354,2.4165,2.4165,2.4144,2.4144,184824.9027
2007-12-28 14:25:00,23.44,23.44,23.43,23.44,214980.54474708173,2.4144,2.4144,2.4134,2.4144,214980.5447
2007-12-28 14:30:00,23.43,23.44,23.41,23.41,293125.81063553825,2.4134,2.4144,2.4113,2.4113,293125.8106
2007-12-28 14:35:00,23.41,23.43,23.4,23.43,225680.9338521401,2.4113,2.4134,2.4103,2.4134,225680.9339
2007-12-28 14:40:00,23.43,23.46,23.42,23.44,176394.29312581063,2.4134,2.4165,2.4124,2.4144,176394.2931
2007-12-28 14:45:00,23.44,23.45,23.44,23.45,126134.8897535668,2.4144,2.4155,2.4144,2.4155,126134.8898
2007-12-28 14:50:00,23.45,23.45,23.43,23.44,180285.34370946823,2.4155,2.4155,2.4134,2.4144,180285.3437
2007-12-28 14:55:00,23.43,23.44,23.42,23.43,228599.22178988328,2.4134,2.4144,2.4124,2.4134,228599.2218
2007-12-28 15:00:00,23.43,23.44,23.4,23.4,235732.8145265889,2.4134,2.4144,2.4103,2.4103,235732.8145
2007-12-28 15:05:00,23.4,23.41,23.4,23.41,405317.7691309987,2.4103,2.4113,2.4103,2.4113,405317.7691
2007-12-28 15:10:00,23.41,23.42,23.4,23.4,232490.27237354085,2.4113,2.4124,2.4103,2.4103,232490.2724
2007-12-28 15:15:00,23.4,23.41,23.4,23.4,223411.15434500648,2.4103,2.4113,2.4103,2.4103,223411.1543
2007-12-28 15:20:00,23.4,23.41,23.4,23.41,271725.0324254215,2.4103,2.4113,2.4103,2.4113,271725.0324
2007-12-28 15:25:00,23.41,23.41,23.4,23.4,284046.6926070039,2.4113,2.4113,2.4103,2.4103,284046.6926
2007-12-28 15:30:00,23.4,23.41,23.39,23.39,437094.682230869,2.4103,2.4113,2.4093,2.4093,437094.6822
2007-12-28 15:35:00,23.39,23.41,23.38,23.39,751621.271076524,2.4093,2.4113,2.4083,2.4093,751621.2711
2007-12-28 15:40:00,23.4,23.43,23.4,23.43,505512.3216601816,2.4103,2.4134,2.4103,2.4134,505512.3217
2007-12-28 15:45:00,23.43,23.43,23.41,23.42,589494.1634241245,2.4134,2.4134,2.4113,2.4124,589494.1634
2007-12-28 15:50:00,23.42,23.44,23.42,23.44,489299.61089494167,2.4124,2.4144,2.4124,2.4144,489299.6109
2007-12-28 15:55:00,23.44,23.44,23.39,23.39,1029182.879377432,2.4144,2.4144,2.4093,2.4093,1029182.8794
2007-12-31 09:30:00,23.3,23.42,23.19,23.4,598249.0272373541,2.4,2.4124,2.3887,2.4103,598249.0272
2007-12-31 09:35:00,23.4,23.41,23.33,23.4,190661.4785992218,2.4103,2.4113,2.4031,2.4103,190661.4786
2007-12-31 09:40:00,23.4,23.4,23.36,23.38,235084.3060959793,2.4103,2.4103,2.4062,2.4083,235084.3061
2007-12-31 09:45:00,23.38,23.42,23.38,23.41,124513.6186770428,2.4083,2.4124,2.4083,2.4113,124513.6187
2007-12-31 09:50:00,23.41,23.53,23.41,23.53,711738.0025940337,2.4113,2.4237,2.4113,2.4237,711738.0026
2007-12-31 09:55:00,23.53,23.53,23.41,23.43,198443.57976653692,2.4237,2.4237,2.4113,2.4134,198443.5798
2007-12-31 10:00:00,23.44,23.46,23.42,23.45,98573.28145265888,2.4144,2.4165,2.4124,2.4155,98573.2815
2007-12-31 10:05:00,23.45,23.52,23.45,23.51,171530.47989623866,2.4155,2.4227,2.4155,2.4216,171530.4799
2007-12-31 10:10:00,23.51,23.53,23.49,23.51,143644.61738002594,2.4216,2.4237,2.4196,2.4216,143644.6174
2007-12-31 10:15:00,23.52,23.52,23.49,23.5,257133.5927367056,2.4227,2.4227,2.4196,2.4206,257133.5927
2007-12-31 10:20:00,23.5,23.54,23.48,23.54,371595.3307392996,2.4206,2.4247,2.4186,2.4247,371595.3307
2007-12-31 10:25:00,23.54,23.58,23.54,23.56,203955.9014267185,2.4247,2.4289,2.4247,2.4268,203955.9014
2007-12-31 10:30:00,23.56,23.61,23.55,23.6,229896.23865110247,2.4268,2.4319,2.4258,2.4309,229896.2387
2007-12-31 10:35:00,23.6,23.6,23.5,23.52,429312.5810635538,2.4309,2.4309,2.4206,2.4227,429312.5811
2007-12-31 10:40:00,23.52,23.52,23.46,23.47,243839.16990920884,2.4227,2.4227,2.4165,2.4175,243839.1699
2007-12-31 10:45:00,23.47,23.53,23.47,23.53,221141.3748378729,2.4175,2.4237,2.4175,2.4237,221141.3748
2007-12-31 10:50:00,23.53,23.53,23.51,23.52,128080.4150453956,2.4237,2.4237,2.4216,2.4227,128080.415
2007-12-31 10:55:00,23.51,23.52,23.5,23.51,58690.01297016862,2.4216,2.4227,2.4206,2.4216,58690.013
2007-12-31 11:00:00,23.51,23.53,23.51,23.53,120298.3138780804,2.4216,2.4237,2.4216,2.4237,120298.3139
2007-12-31 11:05:00,23.53,23.53,23.5,23.51,131647.2114137484,2.4237,2.4237,2.4206,2.4216,131647.2114
2007-12-31 11:10:00,23.51,23.52,23.48,23.51,130350.19455252918,2.4216,2.4227,2.4186,2.4216,130350.1946
2007-12-31 11:15:00,23.51,23.51,23.47,23.5,195525.29182879376,2.4216,2.4216,2.4175,2.4206,195525.2918
2007-12-31 11:20:00,23.5,23.5,23.46,23.46,234111.54345006487,2.4206,2.4206,2.4165,2.4165,234111.5435
2007-12-31 11:25:00,23.46,23.47,23.44,23.47,229896.23865110247,2.4165,2.4175,2.4144,2.4175,229896.2387
2007-12-31 11:30:00,23.47,23.49,23.45,23.49,108625.16212710766,2.4175,2.4196,2.4155,2.4196,108625.1621
2007-12-31 11:35:00,23.49,23.53,23.49,23.51,167315.17509727628,2.4196,2.4237,2.4196,2.4216,167315.1751
2007-12-31 11:40:00,23.52,23.52,23.48,23.48,81063.55382619974,2.4227,2.4227,2.4186,2.4186,81063.5538
2007-12-31 11:45:00,23.49,23.49,23.48,23.48,75875.48638132296,2.4196,2.4196,2.4186,2.4186,75875.4864
2007-12-31 11:50:00,23.48,23.49,23.46,23.46,70038.91050583658,2.4186,2.4196,2.4165,2.4165,70038.9105
2007-12-31 11:55:00,23.46,23.47,23.44,23.46,145590.14267185473,2.4165,2.4175,2.4144,2.4165,145590.1427
2007-12-31 12:00:00,23.46,23.46,23.44,23.44,122568.09338521402,2.4165,2.4165,2.4144,2.4144,122568.0934
2007-12-31 12:05:00,23.46,23.46,23.44,23.45,252594.0337224384,2.4165,2.4165,2.4144,2.4155,252594.0337
2007-12-31 12:10:00,23.45,23.45,23.43,23.43,151426.71854734112,2.4155,2.4155,2.4134,2.4134,151426.7185
2007-12-31 12:15:00,23.43,23.44,23.43,23.43,103761.34889753567,2.4134,2.4144,2.4134,2.4134,103761.3489
2007-12-31 12:20:00,23.43,23.44,23.41,23.41,136186.77042801556,2.4134,2.4144,2.4113,2.4113,136186.7704
2007-12-31 12:25:00,23.41,23.42,23.39,23.4,127107.6523994812,2.4113,2.4124,2.4093,2.4103,127107.6524
2007-12-31 12:30:00,23.4,23.44,23.4,23.44,258106.35538262,2.4103,2.4144,2.4103,2.4144,258106.3554
2007-12-31 12:35:00,23.44,23.44,23.43,23.44,166990.92088197148,2.4144,2.4144,2.4134,2.4144,166990.9209
2007-12-31 12:40:00,23.44,23.44,23.42,23.44,234435.79766536967,2.4144,2.4144,2.4124,2.4144,234435.7977
2007-12-31 12:45:00,23.44,23.45,23.42,23.43,357652.3994811933,2.4144,2.4155,2.4124,2.4134,357652.3995
2007-12-31 12:50:00,23.43,23.44,23.41,23.43,137483.78728923475,2.4134,2.4144,2.4113,2.4134,137483.7873
2007-12-31 12:55:00,23.44,23.44,23.41,23.43,49286.640726329446,2.4144,2.4144,2.4113,2.4134,49286.6407
2007-12-31 13:00:00,23.43,23.44,23.4,23.44,102788.58625162128,2.4134,2.4144,2.4103,2.4144,102788.5863
2007-12-31 13:05:00,23.43,23.45,23.43,23.44,70363.16472114138,2.4134,2.4155,2.4134,2.4144,70363.1647
2007-12-31 13:10:00,23.44,23.45,23.43,23.44,146887.15953307392,2.4144,2.4155,2.4134,2.4144,146887.1595
2007-12-31 13:15:00,23.44,23.44,23.41,23.44,122892.3476005188,2.4144,2.4144,2.4113,2.4144,122892.3476
2007-12-31 13:20:00,23.44,23.44,23.43,23.44,72632.94422827497,2.4144,2.4144,2.4134,2.4144,72632.9442
2007-12-31 13:25:00,23.44,23.44,23.4,23.4,131971.4656290532,2.4144,2.4144,2.4103,2.4103,131971.4656
2007-12-31 13:30:00,23.41,23.42,23.4,23.4,43450.06485084306,2.4113,2.4124,2.4103,2.4103,43450.0649
2007-12-31 13:35:00,23.4,23.43,23.4,23.41,50259.40337224384,2.4103,2.4134,2.4103,2.4113,50259.4034
2007-12-31 13:40:00,23.41,23.42,23.39,23.41,77821.01167315175,2.4113,2.4124,2.4093,2.4113,77821.0117
2007-12-31 13:45:00,23.41,23.43,23.4,23.43,55447.47081712062,2.4113,2.4134,2.4103,2.4134,55447.4708
2007-12-31 13:50:00,23.43,23.43,23.4,23.4,74578.46952010377,2.4134,2.4134,2.4103,2.4103,74578.4695
2007-12-31 13:55:00,23.4,23.42,23.4,23.41,64526.588845655,2.4103,2.4124,2.4103,2.4113,64526.5888
2007-12-31 14:00:00,23.4,23.42,23.39,23.42,70687.41893644618,2.4103,2.4124,2.4093,2.4124,70687.4189
2007-12-31 14:05:00,23.42,23.42,23.39,23.39,63878.0804150454,2.4124,2.4124,2.4093,2.4093,63878.0804
2007-12-31 14:10:00,23.39,23.42,23.38,23.41,62905.317769131,2.4093,2.4124,2.4083,2.4113,62905.3178
2007-12-31 14:15:00,23.41,23.43,23.4,23.43,105058.36575875488,2.4113,2.4134,2.4103,2.4134,105058.3658
2007-12-31 14:20:00,23.43,23.44,23.4,23.42,129701.6861219196,2.4134,2.4144,2.4103,2.4124,129701.6861
2007-12-31 14:25:00,23.42,23.42,23.4,23.4,62581.0635538262,2.4124,2.4124,2.4103,2.4103,62581.0636
2007-12-31 14:30:00,23.4,23.43,23.4,23.42,119649.80544747082,2.4103,2.4134,2.4103,2.4124,119649.8054
2007-12-31 14:35:00,23.41,23.43,23.4,23.41,60959.79247730221,2.4113,2.4134,2.4103,2.4113,60959.7925
2007-12-31 14:40:00,23.41,23.41,23.39,23.4,76199.74059662776,2.4113,2.4113,2.4093,2.4103,76199.7406
2007-12-31 14:45:00,23.4,23.42,23.4,23.42,97600.51880674448,2.4103,2.4124,2.4103,2.4124,97600.5188
2007-12-31 14:50:00,23.42,23.42,23.4,23.4,87548.63813229572,2.4124,2.4124,2.4103,2.4103,87548.6381
2007-12-31 14:55:00,23.4,23.4,23.36,23.38,367704.280155642,2.4103,2.4103,2.4062,2.4083,367704.2802
2007-12-31 15:00:00,23.38,23.39,23.38,23.39,131322.9571984436,2.4083,2.4093,2.4083,2.4093,131322.9572
2007-12-31 15:05:00,23.39,23.4,23.39,23.4,81063.55382619974,2.4093,2.4103,2.4093,2.4103,81063.5538
2007-12-31 15:10:00,23.4,23.4,23.38,23.38,150778.21011673153,2.4103,2.4103,2.4083,2.4083,150778.2101
2007-12-31 15:15:00,23.38,23.38,23.35,23.36,230869.0012970169,2.4083,2.4083,2.4052,2.4062,230869.0013
2007-12-31 15:20:00,23.36,23.38,23.35,23.36,227302.20492866408,2.4062,2.4083,2.4052,2.4062,227302.2049
2007-12-31 15:25:00,23.36,23.37,23.34,23.35,175421.53047989623,2.4062,2.4072,2.4041,2.4052,175421.5305
2007-12-31 15:30:00,23.34,23.37,23.32,23.33,228599.22178988328,2.4041,2.4072,2.4021,2.4031,228599.2218
2007-12-31 15:35:00,23.33,23.36,23.32,23.33,239299.61089494164,2.4031,2.4062,2.4021,2.4031,239299.6109
2007-12-31 15:40:00,23.33,23.37,23.32,23.36,237678.33981841765,2.4031,2.4072,2.4021,2.4062,237678.3398
2007-12-31 15:45:00,23.37,23.37,23.3,23.32,498054.4747081712,2.4072,2.4072,2.4,2.4021,498054.4747
2007-12-31 15:50:00,23.33,23.34,23.32,23.32,428664.0726329442,2.4031,2.4041,2.4021,2.4021,428664.0726
2007-12-31 15:55:00,23.32,23.33,23.28,23.28,1139753.5667963685,2.4021,2.4031,2.398,2.398,1139753.5668
2008-01-02 09:30:00,23.28,23.42,23.28,23.29,909533.0739299612,2.398,2.4124,2.398,2.399,909533.0739
2008-01-02 09:35:00,23.29,23.29,23.19,23.29,456874.18936446175,2.399,2.399,2.3887,2.399,456874.1894
2008-01-02 09:40:00,23.28,23.39,23.26,23.39,481193.25551232166,2.398,2.4093,2.3959,2.4093,481193.2555
2008-01-02 09:45:00,23.38,23.44,23.35,23.37,407587.5486381323,2.4083,2.4144,2.4052,2.4072,407587.5486
2008-01-02 09:50:00,23.37,23.39,23.34,23.39,286316.4721141375,2.4072,2.4093,2.4041,2.4093,286316.4721
2008-01-02 09:55:00,23.39,23.4,23.36,23.37,412127.1076523995,2.4093,2.4103,2.4062,2.4072,412127.1077
2008-01-02 10:00:00,23.37,23.39,23.29,23.32,792477.3022049287,2.4072,2.4093,2.399,2.4021,792477.3022
2008-01-02 10:05:00,23.32,23.34,23.25,23.28,783073.9299610895,2.4021,2.4041,2.3949,2.398,783073.93
2008-01-02 10:10:00,23.28,23.29,23.21,23.22,351491.56939040206,2.398,2.399,2.3907,2.3918,351491.5694
2008-01-02 10:15:00,23.22,23.41,23.21,23.28,425421.5304798962,2.3918,2.4113,2.3907,2.398,425421.5305
2008-01-02 10:20:00,23.28,23.31,23.27,23.3,257457.8469520104,2.398,2.401,2.3969,2.4,257457.847
2008-01-02 10:25:00,23.3,23.32,23.26,23.3,305123.21660181583,2.4,2.4021,2.3959,2.4,305123.2166
2008-01-02 10:30:00,23.3,23.3,23.28,23.28,292801.55642023345,2.4,2.4,2.398,2.398,292801.5564
2008-01-02 10:35:00,23.28,23.37,23.27,23.36,390402.07522697793,2.398,2.4072,2.3969,2.4062,390402.0752
2008-01-02 10:40:00,23.36,23.36,23.32,23.35,212062.2568093385,2.4062,2.4062,2.4021,2.4052,212062.2568
2008-01-02 10:45:00,23.35,23.42,23.34,23.38,278210.11673151754,2.4052,2.4124,2.4041,2.4083,278210.1167
2008-01-02 10:50:00,23.37,23.42,23.37,23.42,282101.1673151751,2.4072,2.4124,2.4072,2.4124,282101.1673
2008-01-02 10:55:00,23.42,23.43,23.38,23.4,217574.5784695201,2.4124,2.4134,2.4083,2.4103,217574.5785
2008-01-02 11:00:00,23.4,23.41,23.34,23.35,330415.04539559013,2.4103,2.4113,2.4041,2.4052,330415.0454
2008-01-02 11:05:00,23.35,23.35,23.32,23.32,275616.0830090791,2.4052,2.4052,2.4021,2.4021,275616.083
2008-01-02 11:10:00,23.33,23.34,23.3,23.31,279831.3878080416,2.4031,2.4041,2.4,2.401,279831.3878
2008-01-02 11:15:00,23.31,23.33,23.29,23.33,201361.86770428016,2.401,2.4031,2.399,2.4031,201361.8677
2008-01-02 11:20:00,23.33,23.34,23.31,23.32,218223.0869001297,2.4031,2.4041,2.401,2.4021,218223.0869
2008-01-02 11:25:00,23.32,23.32,23.31,23.31,100518.80674448768,2.4021,2.4021,2.401,2.401,100518.8067
2008-01-02 11:30:00,23.32,23.32,23.3,23.32,183203.6316472114,2.4021,2.4021,2.4,2.4021,183203.6316
2008-01-02 11:35:00,23.32,23.32,23.31,23.31,115758.75486381324,2.4021,2.4021,2.401,2.401,115758.7549
2008-01-02 11:40:00,23.31,23.32,23.28,23.32,266212.71076524,2.401,2.4021,2.398,2.4021,266212.7108
2008-01-02 11:45:00,23.33,23.33,23.3,23.3,145265.88845654993,2.4031,2.4031,2.4,2.4,145265.8885
2008-01-02 11:50:00,23.3,23.32,23.28,23.31,133268.48249027238,2.4,2.4021,2.398,2.401,133268.4825
2008-01-02 11:55:00,23.31,23.31,23.29,23.3,143320.36316472114,2.401,2.401,2.399,2.4,143320.3632
2008-01-02 12:00:00,23.29,23.3,23.27,23.27,134565.49935149157,2.399,2.4,2.3969,2.3969,134565.4994
2008-01-02 12:05:00,23.27,23.27,23.22,23.22,241569.3904020752,2.3969,2.3969,2.3918,2.3918,241569.3904
2008-01-02 12:10:00,23.22,23.23,23.21,23.21,188715.953307393,2.3918,2.3928,2.3907,2.3907,188715.9533
2008-01-02 12:15:00,23.21,23.22,23.19,23.22,186121.91958495465,2.3907,2.3918,2.3887,2.3918,186121.9196
2008-01-02 12:20:00,23.21,23.22,23.19,23.2,240272.37354085603,2.3907,2.3918,2.3887,2.3897,240272.3735
2008-01-02 12:25:00,23.21,23.22,23.19,23.2,272049.2866407263,2.3907,2.3918,2.3887,2.3897,272049.2866
2008-01-02 12:30:00,23.2,23.2,23.16,23.17,257457.8469520104,2.3897,2.3897,2.3856,2.3866,257457.847
2008-01-02 12:35:00,23.17,23.19,23.16,23.19,104409.85732814528,2.3866,2.3887,2.3856,2.3887,104409.8573
2008-01-02 12:40:00,23.18,23.21,23.18,23.19,157911.8028534371,2.3877,2.3907,2.3877,2.3887,157911.8029
2008-01-02 12:45:00,23.19,23.19,23.15,23.16,109273.67055771724,2.3887,2.3887,2.3846,2.3856,109273.6706
2008-01-02 12:50:00,23.15,23.16,23.14,23.14,124189.364461738,2.3846,2.3856,2.3835,2.3835,124189.3645
2008-01-02 12:55:00,23.15,23.23,23.14,23.18,362516.2127107653,2.3846,2.3928,2.3835,2.3877,362516.2127
2008-01-02 13:00:00,23.17,23.19,23.15,23.15,149805.44747081713,2.3866,2.3887,2.3846,2.3846,149805.4475
2008-01-02 13:05:00,23.15,23.17,23.08,23.09,480220.49286640726,2.3846,2.3866,2.3774,2.3784,480220.4929
2008-01-02 13:10:00,23.08,23.13,23.07,23.09,319714.6562905318,2.3774,2.3825,2.3763,2.3784,319714.6563
2008-01-02 13:15:00,23.09,23.11,23.08,23.11,139753.56679636837,2.3784,2.3804,2.3774,2.3804,139753.5668
2008-01-02 13:20:00,23.11,23.11,23.09,23.1,139105.05836575877,2.3804,2.3804,2.3784,2.3794,139105.0584
2008-01-02 13:25:00,23.1,23.1,23.08,23.1,149481.1932555123,2.3794,2.3794,2.3774,2.3794,149481.1933
2008-01-02 13:30:00,23.1,23.11,23.08,23.1,133916.99092088197,2.3794,2.3804,2.3774,2.3794,133916.9909
2008-01-02 13:35:00,23.11,23.11,23.1,23.1,268158.23605706875,2.3804,2.3804,2.3794,2.3794,268158.2361
2008-01-02 13:40:00,23.11,23.14,23.1,23.14,186121.91958495465,2.3804,2.3835,2.3794,2.3835,186121.9196
2008-01-02 13:45:00,23.13,23.15,23.13,23.14,147859.92217898832,2.3825,2.3846,2.3825,2.3835,147859.9222
2008-01-02 13:50:00,23.14,23.18,23.14,23.17,239299.61089494164,2.3835,2.3877,2.3835,2.3866,239299.6109
2008-01-02 13:55:00,23.18,23.21,23.17,23.2,354734.1115434501,2.3877,2.3907,2.3866,2.3897,354734.1115
2008-01-02 14:00:00,23.2,23.22,23.19,23.21,362840.4669260701,2.3897,2.3918,2.3887,2.3907,362840.4669
2008-01-02 14:05:00,23.21,23.23,23.19,23.21,413099.8702983139,2.3907,2.3928,2.3887,2.3907,413099.8703
2008-01-02 14:10:00,23.21,23.23,23.2,23.22,275616.0830090791,2.3907,2.3928,2.3897,2.3918,275616.083
2008-01-02 14:15:00,23.23,23.28,23.22,23.27,325875.48638132296,2.3928,2.398,2.3918,2.3969,325875.4864
2008-01-02 14:20:00,23.27,23.3,23.24,23.26,352140.07782101166,2.3969,2.4,2.3938,2.3959,352140.0778
2008-01-02 14:25:00,23.25,23.27,23.21,23.22,231193.2555123217,2.3949,2.3969,2.3907,2.3918,231193.2555
2008-01-02 14:30:00,23.22,23.23,23.2,23.2,157911.8028534371,2.3918,2.3928,2.3897,2.3897,157911.8029
2008-01-02 14:35:00,23.2,23.2,23.11,23.12,411154.3450064851,2.3897,2.3897,2.3804,2.3815,411154.345
2008-01-02 14:40:00,23.11,23.15,23.11,23.14,261024.6433203632,2.3804,2.3846,2.3804,2.3835,261024.6433
2008-01-02 14:45:00,23.14,23.14,23.12,23.14,176070.03891050583,2.3835,2.3835,2.3815,2.3835,176070.0389
2008-01-02 14:50:00,23.14,23.17,23.13,23.16,263942.9312581064,2.3835,2.3866,2.3825,2.3856,263942.9313
2008-01-02 14:55:00,23.16,23.17,23.13,23.14,322308.6900129702,2.3856,2.3866,2.3825,2.3835,322308.69
2008-01-02 15:00:00,23.13,23.13,23.08,23.08,497405.9662775616,2.3825,2.3825,2.3774,2.3774,497405.9663
2008-01-02 15:05:00,23.08,23.1,23.06,23.06,525291.8287937744,2.3774,2.3794,2.3753,2.3753,525291.8288
2008-01-02 15:10:00,23.06,23.08,23.05,23.06,376134.8897535668,2.3753,2.3774,2.3743,2.3753,376134.8898
2008-01-02 15:15:00,23.06,23.08,23.05,23.07,393320.3631647212,2.3753,2.3774,2.3743,2.3763,393320.3632
2008-01-02 15:20:00,23.07,23.08,23.05,23.07,304150.45395590144,2.3763,2.3774,2.3743,2.3763,304150.454
2008-01-02 15:25:00,23.07,23.07,23.04,23.04,376134.8897535668,2.3763,2.3763,2.3732,2.3732,376134.8898
2008-01-02 15:30:00,23.04,23.06,23.03,23.06,518806.7444876784,2.3732,2.3753,2.3722,2.3753,518806.7445
2008-01-02 15:35:00,23.06,23.07,23.05,23.07,346952.0103761349,2.3753,2.3763,2.3743,2.3763,346952.0104
2008-01-02 15:40:00,23.07,23.11,23.06,23.09,523022.0492866407,2.3763,2.3804,2.3753,2.3784,523022.0493
2008-01-02 15:45:00,23.09,23.09,23.06,23.07,537613.4889753567,2.3784,2.3784,2.3753,2.3763,537613.489
2008-01-02 15:50:00,23.07,23.09,23.05,23.09,781776.9130998703,2.3763,2.3784,2.3743,2.3784,781776.9131
2008-01-02 15:55:00,23.09,23.1,23.09,23.1,1152723.7354085604,2.3784,2.3794,2.3784,2.3794,1152723.7354
2008-01-03 09:30:00,23.15,23.38,23.15,23.38,1109922.1789883268,2.3846,2.4083,2.3846,2.4083,1109922.179
2008-01-03 09:35:00,23.38,23.42,23.36,23.37,974708.1712062258,2.4083,2.4124,2.4062,2.4072,974708.1712
2008-01-03 09:40:00,23.37,23.38,23.32,23.34,490920.88197146566,2.4072,2.4083,2.4021,2.4041,490920.882
2008-01-03 09:45:00,23.34,23.36,23.29,23.31,298962.38651102467,2.4041,2.4062,2.399,2.401,298962.3865
2008-01-03 09:50:00,23.31,23.33,23.3,23.31,395590.1426718548,2.401,2.4031,2.4,2.401,395590.1427
2008-01-03 09:55:00,23.3,23.32,23.27,23.31,339818.41763942933,2.4,2.4021,2.3969,2.401,339818.4176
2008-01-03 10:00:00,23.31,23.35,23.31,23.33,458171.20622568094,2.401,2.4052,2.401,2.4031,458171.2062
2008-01-03 10:05:00,23.33,23.38,23.31,23.37,349870.29831387807,2.4031,2.4083,2.401,2.4072,349870.2983
2008-01-03 10:10:00,23.37,23.38,23.35,23.35,166342.41245136186,2.4072,2.4083,2.4052,2.4052,166342.4125
2008-01-03 10:15:00,23.35,23.39,23.34,23.39,356031.1284046693,2.4052,2.4093,2.4041,2.4093,356031.1284
2008-01-03 10:20:00,23.39,23.4,23.37,23.4,566472.1141374838,2.4093,2.4103,2.4072,2.4103,566472.1141
2008-01-03 10:25:00,23.4,23.4,23.36,23.37,215953.30739299607,2.4103,2.4103,2.4062,2.4072,215953.3074
2008-01-03 10:30:00,23.37,23.41,23.36,23.41,246757.457846952,2.4072,2.4113,2.4062,2.4113,246757.4578
2008-01-03 10:35:00,23.41,23.43,23.39,23.4,222438.39169909208,2.4113,2.4134,2.4093,2.4103,222438.3917
2008-01-03 10:40:00,23.4,23.4,23.36,23.36,182879.3774319066,2.4103,2.4103,2.4062,2.4062,182879.3774
2008-01-03 10:45:00,23.36,23.36,23.35,23.35,265888.4565499352,2.4062,2.4062,2.4052,2.4052,265888.4565
2008-01-03 10:50:00,23.35,23.36,23.3,23.35,520428.01556420233,2.4052,2.4062,2.4,2.4052,520428.0156
2008-01-03 10:55:00,23.35,23.39,23.34,23.39,169909.20881971467,2.4052,2.4093,2.4041,2.4093,169909.2088
2008-01-03 11:00:00,23.38,23.4,23.36,23.38,203631.6472114137,2.4083,2.4103,2.4062,2.4083,203631.6472
2008-01-03 11:05:00,23.38,23.39,23.36,23.38,234435.79766536967,2.4083,2.4093,2.4062,2.4083,234435.7977
2008-01-03 11:10:00,23.38,23.43,23.38,23.42,631322.9571984436,2.4083,2.4134,2.4083,2.4124,631322.9572
2008-01-03 11:15:00,23.41,23.41,23.4,23.41,418612.1919584955,2.4113,2.4113,2.4103,2.4113,418612.192
2008-01-03 11:20:00,23.41,23.42,23.4,23.4,404993.5149156939,2.4113,2.4124,2.4103,2.4103,404993.5149
2008-01-03 11:25:00,23.4,23.41,23.4,23.4,455901.42671854736,2.4103,2.4113,2.4103,2.4103,455901.4267
2008-01-03 11:30:00,23.4,23.4,23.38,23.38,193579.76653696492,2.4103,2.4103,2.4083,2.4083,193579.7665
2008-01-03 11:35:00,23.38,23.38,23.36,23.37,197470.81712062252,2.4083,2.4083,2.4062,2.4072,197470.8171
2008-01-03 11:40:00,23.37,23.4,23.35,23.36,438391.6990920882,2.4072,2.4103,2.4052,2.4062,438391.6991
2008-01-03 11:45:00,23.36,23.39,23.36,23.37,204604.4098573281,2.4062,2.4093,2.4062,2.4072,204604.4099
2008-01-03 11:50:00,23.37,23.39,23.36,23.36,272697.7950713359,2.4072,2.4093,2.4062,2.4062,272697.7951
2008-01-03 11:55:00,23.36,23.37,23.32,23.34,227626.45914396888,2.4062,2.4072,2.4021,2.4041,227626.4591
2008-01-03 12:00:00,23.34,23.36,23.33,23.34,228274.96757457848,2.4041,2.4062,2.4031,2.4041,228274.9676
2008-01-03 12:05:00,23.35,23.38,23.32,23.37,247730.2204928664,2.4052,2.4083,2.4021,2.4072,247730.2205
2008-01-03 12:10:00,23.37,23.38,23.33,23.35,899805.4474708171,2.4072,2.4083,2.4031,2.4052,899805.4475
2008-01-03 12:15:00,23.34,23.36,23.32,23.33,182230.86900129705,2.4041,2.4062,2.4021,2.4031,182230.869
2008-01-03 12:20:00,23.33,23.33,23.31,23.31,192931.25810635532,2.4031,2.4031,2.401,2.401,192931.2581
2008-01-03 12:25:00,23.31,23.32,23.3,23.3,149805.44747081713,2.401,2.4021,2.4,2.4,149805.4475
2008-01-03 12:30:00,23.3,23.31,23.29,23.3,292477.30220492865,2.4,2.401,2.399,2.4,292477.3022
2008-01-03 12:35:00,23.3,23.31,23.27,23.27,298313.8780804151,2.4,2.401,2.3969,2.3969,298313.8781
2008-01-03 12:40:00,23.27,23.29,23.25,23.27,499675.7457846952,2.3969,2.399,2.3949,2.3969,499675.7458
2008-01-03 12:45:00,23.28,23.28,23.27,23.28,222762.64591439688,2.398,2.398,2.3969,2.398,222762.6459
2008-01-03 12:50:00,23.28,23.29,23.25,23.28,174124.51361867704,2.398,2.399,2.3949,2.398,174124.5136
2008-01-03 12:55:00,23.28,23.31,23.28,23.31,216601.8158236057,2.398,2.401,2.398,2.401,216601.8158
2008-01-03 13:00:00,23.31,23.31,23.29,23.31,132619.97405966278,2.401,2.401,2.399,2.401,132619.9741
2008-01-03 13:05:00,23.31,23.32,23.3,23.31,126459.1439688716,2.401,2.4021,2.4,2.401,126459.144
2008-01-03 13:10:00,23.31,23.34,23.3,23.33,154669.2607003891,2.401,2.4041,2.4,2.4031,154669.2607
2008-01-03 13:15:00,23.33,23.34,23.32,23.34,168612.19195849547,2.4031,2.4041,2.4021,2.4041,168612.192
2008-01-03 13:20:00,23.34,23.36,23.33,23.35,181258.10635538265,2.4041,2.4062,2.4031,2.4052,181258.1064
2008-01-03 13:25:00,23.35,23.36,23.34,23.36,100843.06095979248,2.4052,2.4062,2.4041,2.4062,100843.061
2008-01-03 13:30:00,23.35,23.37,23.35,23.37,125810.635538262,2.4052,2.4072,2.4052,2.4072,125810.6355
2008-01-03 13:35:00,23.37,23.37,23.36,23.36,202010.37613488967,2.4072,2.4072,2.4062,2.4062,202010.3761
2008-01-03 13:40:00,23.36,23.42,23.36,23.41,404669.2607003891,2.4062,2.4124,2.4062,2.4113,404669.2607
2008-01-03 13:45:00,23.4,23.41,23.38,23.39,211089.49416342413,2.4103,2.4113,2.4083,2.4093,211089.4942
2008-01-03 13:50:00,23.38,23.39,23.37,23.37,86900.12970168612,2.4083,2.4093,2.4072,2.4072,86900.1297
2008-01-03 13:55:00,23.38,23.38,23.35,23.36,287289.2347600519,2.4083,2.4083,2.4052,2.4062,287289.2348
2008-01-03 14:00:00,23.36,23.38,23.35,23.36,245460.44098573283,2.4062,2.4083,2.4052,2.4062,245460.441
2008-01-03 14:05:00,23.36,23.37,23.35,23.35,175421.53047989623,2.4062,2.4072,2.4052,2.4052,175421.5305
2008-01-03 14:10:00,23.35,23.38,23.34,23.38,304474.70817120624,2.4052,2.4083,2.4041,2.4083,304474.7082
2008-01-03 14:15:00,23.37,23.39,23.37,23.38,190337.224383917,2.4072,2.4093,2.4072,2.4083,190337.2244
2008-01-03 14:20:00,23.38,23.39,23.37,23.38,204280.1556420233,2.4083,2.4093,2.4072,2.4083,204280.1556
2008-01-03 14:25:00,23.38,23.38,23.37,23.37,129701.6861219196,2.4083,2.4083,2.4072,2.4072,129701.6861
2008-01-03 14:30:00,23.37,23.38,23.36,23.37,229247.73022049287,2.4072,2.4083,2.4062,2.4072,229247.7302
2008-01-03 14:35:00,23.37,23.39,23.37,23.38,152399.48119325552,2.4072,2.4093,2.4072,2.4083,152399.4812
2008-01-03 14:40:00,23.39,23.4,23.38,23.39,257782.1011673152,2.4093,2.4103,2.4083,2.4093,257782.1012
2008-01-03 14:45:00,23.39,23.39,23.37,23.38,158884.5654993515,2.4093,2.4093,2.4072,2.4083,158884.5655
2008-01-03 14:50:00,23.37,23.38,23.37,23.37,531128.4046692607,2.4072,2.4083,2.4072,2.4072,531128.4047
2008-01-03 14:55:00,23.37,23.38,23.36,23.37,484760.0518806744,2.4072,2.4083,2.4062,2.4072,484760.0519
2008-01-03 15:00:00,23.37,23.39,23.36,23.38,416342.4124513619,2.4072,2.4093,2.4062,2.4083,416342.4125
2008-01-03 15:05:00,23.37,23.39,23.36,23.39,349870.29831387807,2.4072,2.4093,2.4062,2.4093,349870.2983
2008-01-03 15:10:00,23.39,23.39,23.37,23.38,586900.1297016861,2.4093,2.4093,2.4072,2.4083,586900.1297
2008-01-03 15:15:00,23.38,23.38,23.34,23.35,410505.8365758755,2.4083,2.4083,2.4041,2.4052,410505.8366
2008-01-03 15:20:00,23.34,23.36,23.34,23.35,306420.233463035,2.4041,2.4062,2.4041,2.4052,306420.2335
2008-01-03 15:25:00,23.35,23.36,23.3,23.31,494811.9325551232,2.4052,2.4062,2.4,2.401,494811.9326
2008-01-03 15:30:00,23.31,23.32,23.3,23.3,379053.17769131,2.401,2.4021,2.4,2.4,379053.1777
2008-01-03 15:35:00,23.3,23.3,23.27,23.28,444552.52918287937,2.4,2.4,2.3969,2.398,444552.5292
2008-01-03 15:40:00,23.28,23.29,23.25,23.27,526588.8456549936,2.398,2.399,2.3949,2.3969,526588.8457
2008-01-03 15:45:00,23.27,23.3,23.26,23.26,584630.3501945526,2.3969,2.4,2.3959,2.3959,584630.3502
2008-01-03 15:50:00,23.26,23.3,23.25,23.29,904020.7522697796,2.3959,2.4,2.3949,2.399,904020.7523
2008-01-03 15:55:00,23.29,23.29,23.23,23.26,1615434.5006485083,2.399,2.399,2.3928,2.3959,1615434.5006
2008-01-04 09:30:00,23.21,23.34,23.13,23.27,1349870.298313878,2.3907,2.4041,2.3825,2.3969,1349870.2983
2008-01-04 09:35:00,23.27,23.32,23.26,23.26,578469.5201037613,2.3969,2.4021,2.3959,2.3959,578469.5201
2008-01-04 09:40:00,23.27,23.3,23.25,23.29,309987.0298313878,2.3969,2.4,2.3949,2.399,309987.0298
2008-01-04 09:45:00,23.29,23.3,23.25,23.28,456874.18936446175,2.399,2.4,2.3949,2.398,456874.1894
2008-01-04 09:50:00,23.27,23.3,23.26,23.28,646562.9053177692,2.3969,2.4,2.3959,2.398,646562.9053
2008-01-04 09:55:00,23.28,23.3,23.25,23.3,423800.2594033722,2.398,2.4,2.3949,2.4,423800.2594
2008-01-04 10:00:00,23.3,23.37,23.3,23.33,557068.7418936447,2.4,2.4072,2.4,2.4031,557068.7419
2008-01-04 10:05:00,23.33,23.42,23.31,23.42,815823.6057068742,2.4031,2.4124,2.401,2.4124,815823.6057
2008-01-04 10:10:00,23.42,23.42,23.37,23.38,640726.3294422828,2.4124,2.4124,2.4072,2.4083,640726.3294
2008-01-04 10:15:00,23.38,23.39,23.33,23.34,595330.739299611,2.4083,2.4093,2.4031,2.4041,595330.7393
2008-01-04 10:20:00,23.34,23.37,23.34,23.34,321984.4357976654,2.4041,2.4072,2.4041,2.4041,321984.4358
2008-01-04 10:25:00,23.34,23.37,23.33,23.36,334954.60440985736,2.4041,2.4072,2.4031,2.4062,334954.6044
2008-01-04 10:30:00,23.36,23.37,23.31,23.33,635538.261997406,2.4062,2.4072,2.401,2.4031,635538.262
2008-01-04 10:35:00,23.33,23.33,23.29,23.31,316796.3683527886,2.4031,2.4031,2.399,2.401,316796.3684
2008-01-04 10:40:00,23.32,23.33,23.31,23.32,296368.3527885863,2.4021,2.4031,2.401,2.4021,296368.3528
2008-01-04 10:45:00,23.32,23.32,23.28,23.31,399805.44747081713,2.4021,2.4021,2.398,2.401,399805.4475
2008-01-04 10:50:00,23.31,23.33,23.3,23.31,436446.1738002594,2.401,2.4031,2.4,2.401,436446.1738
2008-01-04 10:55:00,23.32,23.32,23.3,23.31,242217.8988326848,2.4021,2.4021,2.4,2.401,242217.8988
2008-01-04 11:00:00,23.31,23.31,23.3,23.31,294747.08171206224,2.401,2.401,2.4,2.401,294747.0817
2008-01-04 11:05:00,23.31,23.31,23.27,23.3,309987.0298313878,2.401,2.401,2.3969,2.4,309987.0298
2008-01-04 11:10:00,23.3,23.36,23.3,23.36,792153.0479896239,2.4,2.4062,2.4,2.4062,792153.048
2008-01-04 11:15:00,23.36,23.36,23.33,23.35,445201.03761348897,2.4062,2.4062,2.4031,2.4052,445201.0376
2008-01-04 11:20:00,23.35,23.37,23.33,23.37,545071.3359273671,2.4052,2.4072,2.4031,2.4072,545071.3359
2008-01-04 11:25:00,23.37,23.38,23.35,23.36,317769.130998703,2.4072,2.4083,2.4052,2.4062,317769.131
2008-01-04 11:30:00,23.36,23.36,23.32,23.32,201037.61348897536,2.4062,2.4062,2.4021,2.4021,201037.6135
2008-01-04 11:35:00,23.32,23.32,23.28,23.28,344682.2308690013,2.4021,2.4021,2.398,2.398,344682.2309
2008-01-04 11:40:00,23.28,23.33,23.25,23.32,651102.4643320363,2.398,2.4031,2.3949,2.4021,651102.4643
2008-01-04 11:45:00,23.32,23.33,23.31,23.32,278210.11673151754,2.4021,2.4031,2.401,2.4021,278210.1167
2008-01-04 11:50:00,23.32,23.33,23.29,23.3,277885.86251621274,2.4021,2.4031,2.399,2.4,277885.8625
2008-01-04 11:55:00,23.31,23.32,23.31,23.32,189364.4617380026,2.401,2.4021,2.401,2.4021,189364.4617
2008-01-04 12:00:00,23.32,23.35,23.32,23.34,478274.9675745785,2.4021,2.4052,2.4021,2.4041,478274.9676
2008-01-04 12:05:00,23.34,23.35,23.32,23.34,260376.1348897536,2.4041,2.4052,2.4021,2.4041,260376.1349
2008-01-04 12:10:00,23.34,23.35,23.31,23.31,225032.4254215305,2.4041,2.4052,2.401,2.401,225032.4254
2008-01-04 12:15:00,23.31,23.32,23.3,23.32,161154.3450064851,2.401,2.4021,2.4,2.4021,161154.345
2008-01-04 12:20:00,23.32,23.32,23.3,23.3,155966.2775616083,2.4021,2.4021,2.4,2.4,155966.2776
2008-01-04 12:25:00,23.3,23.32,23.28,23.32,274643.3203631647,2.4,2.4021,2.398,2.4021,274643.3204
2008-01-04 12:30:00,23.32,23.35,23.31,23.34,321011.673151751,2.4021,2.4052,2.401,2.4041,321011.6732
2008-01-04 12:35:00,23.33,23.34,23.31,23.31,225032.4254215305,2.4031,2.4041,2.401,2.401,225032.4254
2008-01-04 12:40:00,23.31,23.36,23.31,23.34,247405.9662775616,2.401,2.4062,2.401,2.4041,247405.9663
2008-01-04 12:45:00,23.34,23.38,23.33,23.38,192282.74967574576,2.4041,2.4083,2.4031,2.4083,192282.7497
2008-01-04 12:50:00,23.38,23.38,23.35,23.35,148832.68482490274,2.4083,2.4083,2.4052,2.4052,148832.6848
2008-01-04 12:55:00,23.35,23.38,23.35,23.38,201686.12191958496,2.4052,2.4083,2.4052,2.4083,201686.1219
2008-01-04 13:00:00,23.37,23.38,23.36,23.36,177691.30998702985,2.4072,2.4083,2.4062,2.4062,177691.31
2008-01-04 13:05:00,23.36,23.36,23.33,23.35,172827.49675745785,2.4062,2.4062,2.4031,2.4052,172827.4968
2008-01-04 13:10:00,23.35,23.37,23.34,23.36,166666.66666666666,2.4052,2.4072,2.4041,2.4062,166666.6667
2008-01-04 13:15:00,23.37,23.4,23.37,23.37,365110.2464332036,2.4072,2.4103,2.4072,2.4072,365110.2464
2008-01-04 13:20:00,23.37,23.37,23.32,23.34,182230.86900129705,2.4072,2.4072,2.4021,2.4041,182230.869
2008-01-04 13:25:00,23.34,23.36,23.32,23.36,351167.31517509726,2.4041,2.4062,2.4021,2.4062,351167.3152
2008-01-04 13:30:00,23.36,23.38,23.36,23.38,189364.4617380026,2.4062,2.4083,2.4062,2.4083,189364.4617
2008-01-04 13:35:00,23.38,23.38,23.34,23.36,287937.7431906615,2.4083,2.4083,2.4041,2.4062,287937.7432
2008-01-04 13:40:00,23.36,23.39,23.34,23.38,274319.0661478599,2.4062,2.4093,2.4041,2.4083,274319.0661
2008-01-04 13:45:00,23.38,23.39,23.35,23.39,230220.4928664073,2.4083,2.4093,2.4052,2.4093,230220.4929
2008-01-04 13:50:00,23.39,23.41,23.38,23.39,305771.7250324254,2.4093,2.4113,2.4083,2.4093,305771.725
2008-01-04 13:55:00,23.39,23.39,23.37,23.37,175421.53047989623,2.4093,2.4093,2.4072,2.4072,175421.5305
2008-01-04 14:00:00,23.37,23.37,23.33,23.35,324254.21530479897,2.4072,2.4072,2.4031,2.4052,324254.2153
2008-01-04 14:05:00,23.34,23.35,23.31,23.32,272049.2866407263,2.4041,2.4052,2.401,2.4021,272049.2866
2008-01-04 14:10:00,23.31,23.32,23.24,23.27,370946.82230869,2.401,2.4021,2.3938,2.3969,370946.8223
2008-01-04 14:15:00,23.27,23.31,23.24,23.3,302853.43709468225,2.3969,2.401,2.3938,2.4,302853.4371
2008-01-04 14:20:00,23.3,23.3,23.21,23.23,408560.3112840467,2.4,2.4,2.3907,2.3928,408560.3113
2008-01-04 14:25:00,23.23,23.26,23.23,23.23,170233.46303501946,2.3928,2.3959,2.3928,2.3928,170233.463
2008-01-04 14:30:00,23.23,23.26,23.17,23.19,496757.457846952,2.3928,2.3959,2.3866,2.3887,496757.4578
2008-01-04 14:35:00,23.19,23.22,23.18,23.21,272697.7950713359,2.3887,2.3918,2.3877,2.3907,272697.7951
2008-01-04 14:40:00,23.21,23.23,23.21,23.21,155642.0233463035,2.3907,2.3928,2.3907,2.3907,155642.0233
2008-01-04 14:45:00,23.21,23.25,23.19,23.23,285343.7094682231,2.3907,2.3949,2.3887,2.3928,285343.7095
2008-01-04 14:50:00,23.23,23.24,23.19,23.19,167963.68352788588,2.3928,2.3938,2.3887,2.3887,167963.6835
2008-01-04 14:55:00,23.19,23.23,23.17,23.23,369974.0596627756,2.3887,2.3928,2.3866,2.3928,369974.0597
2008-01-04 15:00:00,23.22,23.22,23.17,23.19,280155.6420233463,2.3918,2.3918,2.3866,2.3887,280155.642
2008-01-04 15:05:00,23.19,23.22,23.17,23.19,271725.0324254215,2.3887,2.3918,2.3866,2.3887,271725.0324
2008-01-04 15:10:00,23.19,23.2,23.15,23.15,303501.94552529184,2.3887,2.3897,2.3846,2.3846,303501.9455
2008-01-04 15:15:00,23.16,23.19,23.13,23.15,404020.7522697795,2.3856,2.3887,2.3825,2.3846,404020.7523
2008-01-04 15:20:00,23.15,23.16,23.14,23.15,393644.617380026,2.3846,2.3856,2.3835,2.3846,393644.6174
2008-01-04 15:25:00,23.15,23.2,23.15,23.19,308690.0129701686,2.3846,2.3897,2.3846,2.3887,308690.013
2008-01-04 15:30:00,23.19,23.21,23.16,23.16,300907.91180285346,2.3887,2.3907,2.3856,2.3856,300907.9118
2008-01-04 15:35:00,23.16,23.18,23.15,23.17,523994.8119325551,2.3856,2.3877,2.3846,2.3866,523994.8119
2008-01-04 15:40:00,23.17,23.18,23.14,23.15,844682.2308690014,2.3866,2.3877,2.3835,2.3846,844682.2309
2008-01-04 15:45:00,23.15,23.15,23.11,23.13,995460.4409857328,2.3846,2.3846,2.3804,2.3825,995460.441
2008-01-04 15:50:00,23.13,23.17,23.11,23.15,1173151.7509727627,2.3825,2.3866,2.3804,2.3846,1173151.751
2008-01-04 15:55:00,23.13,23.15,23.07,23.08,1329442.2827496757,2.3825,2.3846,2.3763,2.3774,1329442.2827
2008-01-07 09:30:00,23.2,23.44,23.2,23.42,955577.1725032426,2.3897,2.4144,2.3897,2.4124,955577.1725
2008-01-07 09:35:00,23.42,23.5,23.41,23.48,710116.7315175098,2.4124,2.4206,2.4113,2.4186,710116.7315
2008-01-07 09:40:00,23.48,23.52,23.45,23.51,435149.1569390402,2.4186,2.4227,2.4155,2.4216,435149.1569
2008-01-07 09:45:00,23.51,23.63,23.51,23.61,1063553.8261997406,2.4216,2.434,2.4216,2.4319,1063553.8262
2008-01-07 09:50:00,23.61,23.61,23.51,23.58,598573.2814526589,2.4319,2.4319,2.4216,2.4289,598573.2815
2008-01-07 09:55:00,23.58,23.62,23.57,23.61,520752.2697795071,2.4289,2.433,2.4278,2.4319,520752.2698
2008-01-07 10:00:00,23.61,23.67,23.59,23.67,545395.5901426718,2.4319,2.4381,2.4299,2.4381,545395.5901
2008-01-07 10:05:00,23.67,23.68,23.59,23.63,655966.2775616084,2.4381,2.4392,2.4299,2.434,655966.2776
2008-01-07 10:10:00,23.63,23.65,23.56,23.61,747730.2204928665,2.434,2.4361,2.4268,2.4319,747730.2205
2008-01-07 10:15:00,23.6,23.73,23.6,23.7,463683.5278858625,2.4309,2.4443,2.4309,2.4412,463683.5279
2008-01-07 10:20:00,23.7,23.71,23.65,23.71,599221.7898832685,2.4412,2.4422,2.4361,2.4422,599221.7899
2008-01-07 10:25:00,23.71,23.73,23.7,23.71,642023.346303502,2.4422,2.4443,2.4412,2.4422,642023.3463
2008-01-07 10:30:00,23.71,23.72,23.66,23.67,521076.5239948119,2.4422,2.4433,2.4371,2.4381,521076.524
2008-01-07 10:35:00,23.67,23.73,23.65,23.7,890077.8210116732,2.4381,2.4443,2.4361,2.4412,890077.821
2008-01-07 10:40:00,23.7,23.73,23.7,23.73,619001.2970168613,2.4412,2.4443,2.4412,2.4443,619001.297
2008-01-07 10:45:00,23.73,23.76,23.69,23.69,1161154.345006485,2.4443,2.4474,2.4402,2.4402,1161154.345
2008-01-07 10:50:00,23.69,23.73,23.63,23.64,617055.7717250325,2.4402,2.4443,2.434,2.435,617055.7717
2008-01-07 10:55:00,23.64,23.66,23.54,23.65,575875.486381323,2.435,2.4371,2.4247,2.4361,575875.4864
2008-01-07 11:00:00,23.65,23.73,23.65,23.72,302529.18287937745,2.4361,2.4443,2.4361,2.4433,302529.1829
2008-01-07 11:05:00,23.72,23.77,23.72,23.76,494163.4241245136,2.4433,2.4484,2.4433,2.4474,494163.4241
2008-01-07 11:10:00,23.76,23.76,23.7,23.74,308365.7587548638,2.4474,2.4474,2.4412,2.4453,308365.7588
2008-01-07 11:15:00,23.74,23.79,23.73,23.77,334630.35019455256,2.4453,2.4505,2.4443,2.4484,334630.3502
2008-01-07 11:20:00,23.77,23.79,23.77,23.77,320687.4189364462,2.4484,2.4505,2.4484,2.4484,320687.4189
2008-01-07 11:25:00,23.77,23.79,23.75,23.78,344033.7224383917,2.4484,2.4505,2.4464,2.4495,344033.7224
2008-01-07 11:30:00,23.78,23.79,23.74,23.78,305447.47081712063,2.4495,2.4505,2.4453,2.4495,305447.4708
2008-01-07 11:35:00,23.79,23.81,23.77,23.78,403372.2438391699,2.4505,2.4525,2.4484,2.4495,403372.2438
2008-01-07 11:40:00,23.78,23.82,23.78,23.82,365110.2464332036,2.4495,2.4536,2.4495,2.4536,365110.2464
2008-01-07 11:45:00,23.82,23.84,23.79,23.8,238326.84824902724,2.4536,2.4556,2.4505,2.4515,238326.8482
2008-01-07 11:50:00,23.8,23.81,23.75,23.79,237029.83138780805,2.4515,2.4525,2.4464,2.4505,237029.8314
2008-01-07 11:55:00,23.79,23.81,23.76,23.81,135862.51621271076,2.4505,2.4525,2.4474,2.4525,135862.5162
2008-01-07 12:00:00,23.8,23.85,23.8,23.85,250972.7626459144,2.4515,2.4567,2.4515,2.4567,250972.7626
2008-01-07 12:05:00,23.85,23.85,23.82,23.84,230869.0012970169,2.4567,2.4567,2.4536,2.4556,230869.0013
2008-01-07 12:10:00,23.84,23.85,23.82,23.84,372568.0933852141,2.4556,2.4567,2.4536,2.4556,372568.0934
2008-01-07 12:15:00,23.83,23.84,23.81,23.84,249027.2373540856,2.4546,2.4556,2.4525,2.4556,249027.2374
2008-01-07 12:20:00,23.84,23.84,23.82,23.83,309987.0298313878,2.4556,2.4556,2.4536,2.4546,309987.0298
2008-01-07 12:25:00,23.83,23.85,23.83,23.83,270103.76134889753,2.4546,2.4567,2.4546,2.4546,270103.7613
2008-01-07 12:30:00,23.83,23.85,23.83,23.85,1154993.514915694,2.4546,2.4567,2.4546,2.4567,1154993.5149
2008-01-07 12:35:00,23.85,23.86,23.82,23.83,717898.8326848249,2.4567,2.4577,2.4536,2.4546,717898.8327
2008-01-07 12:40:00,23.83,23.83,23.8,23.81,248702.9831387808,2.4546,2.4546,2.4515,2.4525,248702.9831
2008-01-07 12:45:00,23.81,23.82,23.79,23.82,192607.00389105052,2.4525,2.4536,2.4505,2.4536,192607.0039
2008-01-07 12:50:00,23.82,23.84,23.81,23.82,332360.5706874189,2.4536,2.4556,2.4525,2.4536,332360.5707
2008-01-07 12:55:00,23.82,23.83,23.81,23.82,191309.9870298314,2.4536,2.4546,2.4525,2.4536,191309.987
2008-01-07 13:00:00,23.81,23.83,23.8,23.81,159533.0739299611,2.4525,2.4546,2.4515,2.4525,159533.0739
2008-01-07 13:05:00,23.81,23.82,23.79,23.8,256160.8300907912,2.4525,2.4536,2.4505,2.4515,256160.8301
2008-01-07 13:10:00,23.81,23.81,23.78,23.78,328469.52010376134,2.4525,2.4525,2.4495,2.4495,328469.5201
2008-01-07 13:15:00,23.79,23.82,23.78,23.82,270428.01556420233,2.4505,2.4536,2.4495,2.4536,270428.0156
2008-01-07 13:20:00,23.82,23.84,23.82,23.82,226653.6964980545,2.4536,2.4556,2.4536,2.4536,226653.6965
2008-01-07 13:25:00,23.82,23.82,23.81,23.82,176718.54734111545,2.4536,2.4536,2.4525,2.4536,176718.5473
2008-01-07 13:30:00,23.82,23.82,23.79,23.81,270103.76134889753,2.4536,2.4536,2.4505,2.4525,270103.7613
2008-01-07 13:35:00,23.81,23.83,23.8,23.83,249027.2373540856,2.4525,2.4546,2.4515,2.4546,249027.2374
2008-01-07 13:40:00,23.82,23.83,23.78,23.8,272697.7950713359,2.4536,2.4546,2.4495,2.4515,272697.7951
2008-01-07 13:45:00,23.79,23.8,23.78,23.79,291828.79377431906,2.4505,2.4515,2.4495,2.4505,291828.7938
2008-01-07 13:50:00,23.79,23.81,23.78,23.8,450389.1050583658,2.4505,2.4525,2.4495,2.4515,450389.1051
2008-01-07 13:55:00,23.79,23.82,23.79,23.82,266212.71076524,2.4505,2.4536,2.4505,2.4536,266212.7108
2008-01-07 14:00:00,23.82,23.84,23.77,23.79,537613.4889753567,2.4536,2.4556,2.4484,2.4505,537613.489
2008-01-07 14:05:00,23.79,23.81,23.73,23.74,479247.7302204929,2.4505,2.4525,2.4443,2.4453,479247.7302
2008-01-07 14:10:00,23.74,23.76,23.73,23.75,370946.82230869,2.4453,2.4474,2.4443,2.4464,370946.8223
2008-01-07 14:15:00,23.75,23.76,23.7,23.72,556744.4876783398,2.4464,2.4474,2.4412,2.4433,556744.4877
2008-01-07 14:20:00,23.72,23.73,23.7,23.73,513618.6770428016,2.4433,2.4443,2.4412,2.4443,513618.677
2008-01-07 14:25:00,23.73,23.74,23.68,23.73,307068.7418936446,2.4443,2.4453,2.4392,2.4443,307068.7419
2008-01-07 14:30:00,23.72,23.75,23.71,23.75,273346.3035019455,2.4433,2.4464,2.4422,2.4464,273346.3035
2008-01-07 14:35:00,23.74,23.77,23.73,23.76,468223.08690012974,2.4453,2.4484,2.4443,2.4474,468223.0869
2008-01-07 14:40:00,23.76,23.77,23.7,23.71,789234.7600518807,2.4474,2.4484,2.4412,2.4422,789234.7601
2008-01-07 14:45:00,23.71,23.75,23.67,23.7,385538.261997406,2.4422,2.4464,2.4381,2.4412,385538.262
2008-01-07 14:50:00,23.7,23.72,23.68,23.7,385862.5162127108,2.4412,2.4433,2.4392,2.4412,385862.5162
2008-01-07 14:55:00,23.7,23.73,23.68,23.72,488651.10246433207,2.4412,2.4443,2.4392,2.4433,488651.1025
2008-01-07 15:00:00,23.73,23.75,23.72,23.73,402399.4811932555,2.4443,2.4464,2.4433,2.4443,402399.4812
2008-01-07 15:05:00,23.73,23.76,23.73,23.75,622892.3476005188,2.4443,2.4474,2.4443,2.4464,622892.3476
2008-01-07 15:10:00,23.75,23.77,23.72,23.72,628404.6692607003,2.4464,2.4484,2.4433,2.4433,628404.6693
2008-01-07 15:15:00,23.73,23.75,23.71,23.75,425097.2762645914,2.4443,2.4464,2.4422,2.4464,425097.2763
2008-01-07 15:20:00,23.74,23.75,23.73,23.74,338521.40077821014,2.4453,2.4464,2.4443,2.4453,338521.4008
2008-01-07 15:25:00,23.74,23.75,23.73,23.73,531452.6588845655,2.4453,2.4464,2.4443,2.4443,531452.6589
2008-01-07 15:30:00,23.74,23.75,23.72,23.73,573605.7068741894,2.4453,2.4464,2.4433,2.4443,573605.7069
2008-01-07 15:35:00,23.73,23.76,23.71,23.71,1042801.5564202334,2.4443,2.4474,2.4422,2.4422,1042801.5564
2008-01-07 15:40:00,23.71,23.77,23.69,23.77,893968.8715953308,2.4422,2.4484,2.4402,2.4484,893968.8716
2008-01-07 15:45:00,23.76,23.83,23.76,23.83,894293.1258106355,2.4474,2.4546,2.4474,2.4546,894293.1258
2008-01-07 15:50:00,23.83,23.87,23.81,23.85,1078793.7743190662,2.4546,2.4587,2.4525,2.4567,1078793.7743
2008-01-07 15:55:00,23.85,23.86,23.8,23.83,1191309.9870298314,2.4567,2.4577,2.4515,2.4546,1191309.987
2008-01-08 09:30:00,24.09,24.14,24.02,24.14,1532101.167315175,2.4814,2.4865,2.4742,2.4865,1532101.1673
2008-01-08 09:35:00,24.14,24.21,24.12,24.21,926718.5473411154,2.4865,2.4937,2.4845,2.4937,926718.5473
2008-01-08 09:40:00,24.21,24.25,24.12,24.23,1069390.4020752271,2.4937,2.4979,2.4845,2.4958,1069390.4021
2008-01-08 09:45:00,24.24,24.25,24.17,24.22,1183527.8858625162,2.4968,2.4979,2.4896,2.4948,1183527.8859
2008-01-08 09:50:00,24.22,24.28,24.19,24.26,768806.7444876784,2.4948,2.501,2.4917,2.4989,768806.7445
2008-01-08 09:55:00,24.27,24.28,24.16,24.24,1039234.7600518808,2.4999,2.501,2.4886,2.4968,1039234.7601
2008-01-08 10:00:00,24.24,24.28,24.21,24.22,776913.0998702983,2.4968,2.501,2.4937,2.4948,776913.0999
2008-01-08 10:05:00,24.22,24.26,24.19,24.25,786640.7263294423,2.4948,2.4989,2.4917,2.4979,786640.7263
2008-01-08 10:10:00,24.25,24.29,24.24,24.26,432555.12321660185,2.4979,2.502,2.4968,2.4989,432555.1232
2008-01-08 10:15:00,24.27,24.27,24.26,24.27,332684.8249027237,2.4999,2.4999,2.4989,2.4999,332684.8249
2008-01-08 10:20:00,24.27,24.29,24.26,24.28,469520.1037613489,2.4999,2.502,2.4989,2.501,469520.1038
2008-01-08 10:25:00,24.28,24.32,24.26,24.28,787937.7431906615,2.501,2.5051,2.4989,2.501,787937.7432
2008-01-08 10:30:00,24.28,24.3,24.25,24.28,567769.130998703,2.501,2.503,2.4979,2.501,567769.131
2008-01-08 10:35:00,24.29,24.33,24.27,24.32,399805.44747081713,2.502,2.5061,2.4999,2.5051,399805.4475
2008-01-08 10:40:00,24.32,24.33,24.3,24.32,470168.6121919585,2.5051,2.5061,2.503,2.5051,470168.6122
2008-01-08 10:45:00,24.32,24.32,24.23,24.27,532101.1673151751,2.5051,2.5051,2.4958,2.4999,532101.1673
2008-01-08 10:50:00,24.27,24.33,24.27,24.32,331712.0622568093,2.4999,2.5061,2.4999,2.5051,331712.0623
2008-01-08 10:55:00,24.32,24.35,24.31,24.34,374513.6186770428,2.5051,2.5082,2.504,2.5071,374513.6187
2008-01-08 11:00:00,24.35,24.36,24.34,24.35,441309.9870298314,2.5082,2.5092,2.5071,2.5082,441309.987
2008-01-08 11:05:00,24.36,24.42,24.35,24.39,718547.3411154345,2.5092,2.5154,2.5082,2.5123,718547.3411
2008-01-08 11:10:00,24.4,24.41,24.35,24.36,613488.9753566796,2.5133,2.5143,2.5082,2.5092,613488.9754
2008-01-08 11:15:00,24.36,24.37,24.31,24.36,484435.7976653696,2.5092,2.5102,2.504,2.5092,484435.7977
2008-01-08 11:20:00,24.36,24.42,24.35,24.4,390726.32944228273,2.5092,2.5154,2.5082,2.5133,390726.3294
2008-01-08 11:25:00,24.4,24.43,24.4,24.43,642347.6005188067,2.5133,2.5164,2.5133,2.5164,642347.6005
2008-01-08 11:30:00,24.43,24.44,24.36,24.4,773670.5577172503,2.5164,2.5174,2.5092,2.5133,773670.5577
2008-01-08 11:35:00,24.4,24.44,24.39,24.43,305447.47081712063,2.5133,2.5174,2.5123,2.5164,305447.4708
2008-01-08 11:40:00,24.43,24.44,24.38,24.39,402399.4811932555,2.5164,2.5174,2.5113,2.5123,402399.4812
2008-01-08 11:45:00,24.38,24.39,24.33,24.35,499351.4915693904,2.5113,2.5123,2.5061,2.5082,499351.4916
2008-01-08 11:50:00,24.35,24.36,24.33,24.36,471141.3748378729,2.5082,2.5092,2.5061,2.5092,471141.3748
2008-01-08 11:55:00,24.36,24.41,24.34,24.39,532425.4215304799,2.5092,2.5143,2.5071,2.5123,532425.4215
2008-01-08 12:00:00,24.39,24.4,24.32,24.34,572632.944228275,2.5123,2.5133,2.5051,2.5071,572632.9442
2008-01-08 12:05:00,24.35,24.36,24.3,24.31,342088.1971465629,2.5082,2.5092,2.503,2.504,342088.1971
2008-01-08 12:10:00,24.31,24.33,24.29,24.31,280155.6420233463,2.504,2.5061,2.502,2.504,280155.642
2008-01-08 12:15:00,24.31,24.32,24.27,24.28,300907.91180285346,2.504,2.5051,2.4999,2.501,300907.9118
2008-01-08 12:20:00,24.28,24.3,24.25,24.3,328469.52010376134,2.501,2.503,2.4979,2.503,328469.5201
2008-01-08 12:25:00,24.29,24.37,24.29,24.36,257133.5927367056,2.502,2.5102,2.502,2.5092,257133.5927
2008-01-08 12:30:00,24.36,24.37,24.31,24.33,416666.6666666667,2.5092,2.5102,2.504,2.5061,416666.6667
2008-01-08 12:35:00,24.33,24.37,24.33,24.35,331387.8080415045,2.5061,2.5102,2.5061,2.5082,331387.808
2008-01-08 12:40:00,24.35,24.35,24.31,24.32,524319.0661478599,2.5082,2.5082,2.504,2.5051,524319.0661
2008-01-08 12:45:00,24.32,24.33,24.31,24.33,205577.17250324256,2.5051,2.5061,2.504,2.5061,205577.1725
2008-01-08 12:50:00,24.33,24.35,24.32,24.34,240920.88197146563,2.5061,2.5082,2.5051,2.5071,240920.882
2008-01-08 12:55:00,24.34,24.35,24.31,24.35,301232.16601815826,2.5071,2.5082,2.504,2.5082,301232.166
2008-01-08 13:00:00,24.35,24.35,24.31,24.34,234760.05188067447,2.5082,2.5082,2.504,2.5071,234760.0519
2008-01-08 13:05:00,24.34,24.42,24.33,24.41,736381.3229571985,2.5071,2.5154,2.5061,2.5143,736381.323
2008-01-08 13:10:00,24.42,24.44,24.4,24.44,336575.8754863813,2.5154,2.5174,2.5133,2.5174,336575.8755
2008-01-08 13:15:00,24.44,24.44,24.39,24.42,482490.2723735409,2.5174,2.5174,2.5123,2.5154,482490.2724
2008-01-08 13:20:00,24.42,24.43,24.4,24.43,364137.4837872893,2.5154,2.5164,2.5133,2.5164,364137.4838
2008-01-08 13:25:00,24.43,24.43,24.41,24.41,547989.6238651102,2.5164,2.5164,2.5143,2.5143,547989.6239
2008-01-08 13:30:00,24.41,24.42,24.34,24.36,574578.4695201038,2.5143,2.5154,2.5071,2.5092,574578.4695
2008-01-08 13:35:00,24.36,24.39,24.35,24.36,226329.4422827497,2.5092,2.5123,2.5082,2.5092,226329.4423
2008-01-08 13:40:00,24.36,24.38,24.35,24.37,434500.6485084306,2.5092,2.5113,2.5082,2.5102,434500.6485
2008-01-08 13:45:00,24.37,24.41,24.35,24.39,357652.3994811933,2.5102,2.5143,2.5082,2.5123,357652.3995
2008-01-08 13:50:00,24.39,24.39,24.36,24.38,330415.04539559013,2.5123,2.5123,2.5092,2.5113,330415.0454
2008-01-08 13:55:00,24.38,24.42,24.36,24.41,425421.5304798962,2.5113,2.5154,2.5092,2.5143,425421.5305
2008-01-08 14:00:00,24.41,24.43,24.39,24.42,244487.67833981843,2.5143,2.5164,2.5123,2.5154,244487.6783
2008-01-08 14:05:00,24.42,24.44,24.41,24.44,296692.6070038911,2.5154,2.5174,2.5143,2.5174,296692.607
2008-01-08 14:10:00,24.44,24.47,24.42,24.45,361543.45006485085,2.5174,2.5205,2.5154,2.5185,361543.4501
2008-01-08 14:15:00,24.46,24.46,24.4,24.4,353112.8404669261,2.5195,2.5195,2.5133,2.5133,353112.8405
2008-01-08 14:20:00,24.4,24.44,24.39,24.4,269130.99870298314,2.5133,2.5174,2.5123,2.5133,269130.9987
2008-01-08 14:25:00,24.4,24.43,24.39,24.42,349870.29831387807,2.5133,2.5164,2.5123,2.5154,349870.2983
2008-01-08 14:30:00,24.42,24.46,24.41,24.46,358300.9079118029,2.5154,2.5195,2.5143,2.5195,358300.9079
2008-01-08 14:35:00,24.46,24.48,24.45,24.47,313229.5719844358,2.5195,2.5216,2.5185,2.5205,313229.572
2008-01-08 14:40:00,24.47,24.5,24.47,24.49,430933.85214007786,2.5205,2.5236,2.5205,2.5226,430933.8521
2008-01-08 14:45:00,24.49,24.49,24.39,24.41,685473.411154345,2.5226,2.5226,2.5123,2.5143,685473.4112
2008-01-08 14:50:00,24.4,24.41,24.35,24.35,878728.9234760052,2.5133,2.5143,2.5082,2.5082,878728.9235
2008-01-08 14:55:00,24.35,24.38,24.32,24.34,743839.1699092088,2.5082,2.5113,2.5051,2.5071,743839.1699
2008-01-08 15:00:00,24.33,24.38,24.32,24.35,578469.5201037613,2.5061,2.5113,2.5051,2.5082,578469.5201
2008-01-08 15:05:00,24.35,24.37,24.33,24.35,511673.1517509728,2.5082,2.5102,2.5061,2.5082,511673.1518
2008-01-08 15:10:00,24.35,24.38,24.31,24.36,688391.6990920883,2.5082,2.5113,2.504,2.5092,688391.6991
2008-01-08 15:15:00,24.36,24.36,24.31,24.34,528534.3709468223,2.5092,2.5092,2.504,2.5071,528534.3709
2008-01-08 15:20:00,24.34,24.37,24.28,24.3,698767.8339818418,2.5071,2.5102,2.501,2.503,698767.834
2008-01-08 15:25:00,24.31,24.36,24.29,24.36,699740.5966277561,2.504,2.5092,2.502,2.5092,699740.5966
2008-01-08 15:30:00,24.36,24.39,24.34,24.39,832360.5706874189,2.5092,2.5123,2.5071,2.5123,832360.5707
2008-01-08 15:35:00,24.39,24.39,24.29,24.3,940985.7328145268,2.5123,2.5123,2.502,2.503,940985.7328
2008-01-08 15:40:00,24.3,24.33,24.26,24.27,1064202.33463035,2.503,2.5061,2.4989,2.4999,1064202.3346
2008-01-08 15:45:00,24.27,24.27,24.22,24.22,1180285.343709468,2.4999,2.4999,2.4948,2.4948,1180285.3437
2008-01-08 15:50:00,24.22,24.24,24.2,24.22,1204604.4098573285,2.4948,2.4968,2.4927,2.4948,1204604.4099
2008-01-08 15:55:00,24.23,24.24,24.13,24.17,1633592.7367055772,2.4958,2.4968,2.4855,2.4896,1633592.7367
2008-01-09 09:30:00,24.33,24.47,24.31,24.36,1187418.9364461738,2.5061,2.5205,2.504,2.5092,1187418.9364
2008-01-09 09:35:00,24.37,24.46,24.37,24.43,652075.2269779508,2.5102,2.5195,2.5102,2.5164,652075.227
2008-01-09 09:40:00,24.44,24.49,24.39,24.44,863813.2295719845,2.5174,2.5226,2.5123,2.5174,863813.2296
2008-01-09 09:45:00,24.43,24.52,24.43,24.5,1349221.7898832683,2.5164,2.5257,2.5164,2.5236,1349221.7899
2008-01-09 09:50:00,24.51,24.53,24.46,24.5,886186.7704280156,2.5246,2.5267,2.5195,2.5236,886186.7704
2008-01-09 09:55:00,24.5,24.54,24.46,24.47,687418.9364461738,2.5236,2.5277,2.5195,2.5205,687418.9364
2008-01-09 10:00:00,24.47,24.54,24.46,24.48,676718.5473411154,2.5205,2.5277,2.5195,2.5216,676718.5473
2008-01-09 10:05:00,24.48,24.5,24.45,24.46,405966.2775616083,2.5216,2.5236,2.5185,2.5195,405966.2776
2008-01-09 10:10:00,24.46,24.48,24.38,24.39,443904.0207522698,2.5195,2.5216,2.5113,2.5123,443904.0208
2008-01-09 10:15:00,24.4,24.41,24.36,24.41,355058.3657587549,2.5133,2.5143,2.5092,2.5143,355058.3658
2008-01-09 10:20:00,24.41,24.47,24.41,24.45,406290.5317769131,2.5143,2.5205,2.5143,2.5185,406290.5318
2008-01-09 10:25:00,24.45,24.47,24.43,24.44,338845.65499351494,2.5185,2.5205,2.5164,2.5174,338845.655
2008-01-09 10:30:00,24.43,24.45,24.37,24.39,682879.3774319066,2.5164,2.5185,2.5102,2.5123,682879.3774
2008-01-09 10:35:00,24.38,24.42,24.35,24.42,458171.20622568094,2.5113,2.5154,2.5082,2.5154,458171.2062
2008-01-09 10:40:00,24.42,24.42,24.32,24.32,429961.08949416346,2.5154,2.5154,2.5051,2.5051,429961.0895
2008-01-09 10:45:00,24.32,24.37,24.3,24.31,632619.9740596628,2.5051,2.5102,2.503,2.504,632619.9741
2008-01-09 10:50:00,24.31,24.35,24.31,24.35,280804.1504539559,2.504,2.5082,2.504,2.5082,280804.1505
2008-01-09 10:55:00,24.35,24.35,24.22,24.24,561932.5551232166,2.5082,2.5082,2.4948,2.4968,561932.5551
2008-01-09 11:00:00,24.24,24.26,24.23,24.23,415045.3955901427,2.4968,2.4989,2.4958,2.4958,415045.3956
2008-01-09 11:05:00,24.23,24.28,24.23,24.25,319390.402075227,2.4958,2.501,2.4958,2.4979,319390.4021
2008-01-09 11:10:00,24.25,24.36,24.24,24.35,288261.9974059663,2.4979,2.5092,2.4968,2.5082,288261.9974
2008-01-09 11:15:00,24.35,24.36,24.31,24.36,268806.74448767834,2.5082,2.5092,2.504,2.5092,268806.7445
2008-01-09 11:20:00,24.35,24.37,24.33,24.35,550583.6575875486,2.5082,2.5102,2.5061,2.5082,550583.6576
2008-01-09 11:25:00,24.35,24.38,24.34,24.36,278534.37094682234,2.5082,2.5113,2.5071,2.5092,278534.3709
2008-01-09 11:30:00,24.36,24.37,24.32,24.35,435797.6653696498,2.5092,2.5102,2.5051,2.5082,435797.6654
2008-01-09 11:35:00,24.35,24.39,24.33,24.35,337224.38391699095,2.5082,2.5123,2.5061,2.5082,337224.3839
2008-01-09 11:40:00,24.35,24.38,24.35,24.36,440985.7328145266,2.5082,2.5113,2.5082,2.5092,440985.7328
2008-01-09 11:45:00,24.36,24.37,24.31,24.33,561932.5551232166,2.5092,2.5102,2.504,2.5061,561932.5551
2008-01-09 11:50:00,24.33,24.37,24.32,24.37,696822.308690013,2.5061,2.5102,2.5051,2.5102,696822.3087
2008-01-09 11:55:00,24.37,24.38,24.33,24.35,509079.1180285344,2.5102,2.5113,2.5061,2.5082,509079.118
2008-01-09 12:00:00,24.35,24.38,24.31,24.37,345654.9935149157,2.5082,2.5113,2.504,2.5102,345654.9935
2008-01-09 12:05:00,24.37,24.39,24.3,24.39,734111.5434500648,2.5102,2.5123,2.503,2.5123,734111.5435
2008-01-09 12:10:00,24.39,24.42,24.33,24.38,752269.7795071336,2.5123,2.5154,2.5061,2.5113,752269.7795
2008-01-09 12:15:00,24.37,24.43,24.35,24.42,345006.4850843061,2.5102,2.5164,2.5082,2.5154,345006.4851
2008-01-09 12:20:00,24.42,24.44,24.4,24.43,225032.4254215305,2.5154,2.5174,2.5133,2.5164,225032.4254
2008-01-09 12:25:00,24.43,24.49,24.43,24.48,316472.1141374838,2.5164,2.5226,2.5164,2.5216,316472.1141
2008-01-09 12:30:00,24.48,24.48,24.46,24.48,218223.0869001297,2.5216,2.5216,2.5195,2.5216,218223.0869
2008-01-09 12:35:00,24.48,24.49,24.44,24.46,340466.9260700389,2.5216,2.5226,2.5174,2.5195,340466.9261
2008-01-09 12:40:00,24.46,24.47,24.43,24.45,323605.7068741894,2.5195,2.5205,2.5164,2.5185,323605.7069
2008-01-09 12:45:00,24.45,24.46,24.4,24.4,235084.3060959793,2.5185,2.5195,2.5133,2.5133,235084.3061
2008-01-09 12:50:00,24.41,24.46,24.4,24.45,213359.2736705577,2.5143,2.5195,2.5133,2.5185,213359.2737
2008-01-09 12:55:00,24.45,24.49,24.45,24.49,636186.7704280156,2.5185,2.5226,2.5185,2.5226,636186.7704
2008-01-09 13:00:00,24.49,24.49,24.47,24.49,384889.7535667964,2.5226,2.5226,2.5205,2.5226,384889.7536
2008-01-09 13:05:00,24.49,24.49,24.46,24.48,344033.7224383917,2.5226,2.5226,2.5195,2.5216,344033.7224
2008-01-09 13:10:00,24.47,24.5,24.44,24.46,514915.6939040208,2.5205,2.5236,2.5174,2.5195,514915.6939
2008-01-09 13:15:00,24.46,24.46,24.42,24.45,335927.36705577176,2.5195,2.5195,2.5154,2.5185,335927.3671
2008-01-09 13:20:00,24.45,24.49,24.45,24.48,503242.542153048,2.5185,2.5226,2.5185,2.5216,503242.5422
2008-01-09 13:25:00,24.48,24.48,24.43,24.45,393644.617380026,2.5216,2.5216,2.5164,2.5185,393644.6174
2008-01-09 13:30:00,24.45,24.46,24.37,24.39,642347.6005188067,2.5185,2.5195,2.5102,2.5123,642347.6005
2008-01-09 13:35:00,24.39,24.4,24.34,24.37,617380.0259403372,2.5123,2.5133,2.5071,2.5102,617380.0259
2008-01-09 13:40:00,24.37,24.37,24.32,24.34,477302.2049286641,2.5102,2.5102,2.5051,2.5071,477302.2049
2008-01-09 13:45:00,24.34,24.34,24.3,24.32,476977.9507133593,2.5071,2.5071,2.503,2.5051,476977.9507
2008-01-09 13:50:00,24.32,24.34,24.3,24.33,473086.9001297017,2.5051,2.5071,2.503,2.5061,473086.9001
2008-01-09 13:55:00,24.34,24.34,24.31,24.32,381971.4656290532,2.5071,2.5071,2.504,2.5051,381971.4656
2008-01-09 14:00:00,24.32,24.34,24.3,24.34,412127.1076523995,2.5051,2.5071,2.503,2.5071,412127.1077
2008-01-09 14:05:00,24.34,24.34,24.29,24.31,622568.093385214,2.5071,2.5071,2.502,2.504,622568.0934
2008-01-09 14:10:00,24.31,24.35,24.31,24.35,654345.0064850843,2.504,2.5082,2.504,2.5082,654345.0065
2008-01-09 14:15:00,24.35,24.4,24.35,24.38,1028210.1167315176,2.5082,2.5133,2.5082,2.5113,1028210.1167
2008-01-09 14:20:00,24.38,24.4,24.34,24.36,718547.3411154345,2.5113,2.5133,2.5071,2.5092,718547.3411
2008-01-09 14:25:00,24.36,24.37,24.35,24.37,486705.5771725033,2.5092,2.5102,2.5082,2.5102,486705.5772
2008-01-09 14:30:00,24.37,24.4,24.35,24.37,587548.6381322957,2.5102,2.5133,2.5082,2.5102,587548.6381
2008-01-09 14:35:00,24.37,24.38,24.34,24.35,529182.8793774319,2.5102,2.5113,2.5071,2.5082,529182.8794
2008-01-09 14:40:00,24.35,24.35,24.3,24.31,408236.0570687419,2.5082,2.5082,2.503,2.504,408236.0571
2008-01-09 14:45:00,24.31,24.36,24.3,24.35,493839.1699092088,2.504,2.5092,2.503,2.5082,493839.1699
2008-01-09 14:50:00,24.35,24.38,24.34,24.34,497081.7120622568,2.5082,2.5113,2.5071,2.5071,497081.7121
2008-01-09 14:55:00,24.34,24.38,24.33,24.36,626783.3981841764,2.5071,2.5113,2.5061,2.5092,626783.3982
2008-01-09 15:00:00,24.36,24.39,24.35,24.38,739299.6108949416,2.5092,2.5123,2.5082,2.5113,739299.6109
2008-01-09 15:05:00,24.38,24.42,24.38,24.38,726329.4422827497,2.5113,2.5154,2.5113,2.5113,726329.4423
2008-01-09 15:10:00,24.39,24.39,24.35,24.36,678015.5642023346,2.5123,2.5123,2.5082,2.5092,678015.5642
2008-01-09 15:15:00,24.36,24.4,24.35,24.38,625162.1271076524,2.5092,2.5133,2.5082,2.5113,625162.1271
2008-01-09 15:20:00,24.38,24.38,24.33,24.35,713683.5278858625,2.5113,2.5113,2.5061,2.5082,713683.5279
2008-01-09 15:25:00,24.35,24.36,24.3,24.31,603437.0946822308,2.5082,2.5092,2.503,2.504,603437.0947
2008-01-09 15:30:00,24.31,24.32,24.29,24.32,761348.897535668,2.504,2.5051,2.502,2.5051,761348.8975
2008-01-09 15:35:00,24.32,24.37,24.28,24.33,868677.0428015564,2.5051,2.5102,2.501,2.5061,868677.0428
2008-01-09 15:40:00,24.33,24.39,24.31,24.35,952983.138780804,2.5061,2.5123,2.504,2.5082,952983.1388
2008-01-09 15:45:00,24.35,24.39,24.33,24.35,787289.234760052,2.5082,2.5123,2.5061,2.5082,787289.2348
2008-01-09 15:50:00,24.35,24.37,24.33,24.37,814202.3346303502,2.5082,2.5102,2.5061,2.5102,814202.3346
2008-01-09 15:55:00,24.37,24.41,24.35,24.41,1293125.8106355383,2.5102,2.5143,2.5082,2.5143,1293125.8106
2008-01-10 09:30:00,24.32,24.43,24.3,24.4,1079766.536964981,2.5051,2.5164,2.503,2.5133,1079766.537
2008-01-10 09:35:00,24.39,24.41,24.26,24.27,378728.9234760052,2.5123,2.5143,2.4989,2.4999,378728.9235
2008-01-10 09:40:00,24.27,24.3,24.26,24.28,375486.3813229572,2.4999,2.503,2.4989,2.501,375486.3813
2008-01-10 09:45:00,24.28,24.28,24.22,24.23,395590.1426718548,2.501,2.501,2.4948,2.4958,395590.1427
2008-01-10 09:50:00,24.23,24.28,24.22,24.28,532101.1673151751,2.4958,2.501,2.4948,2.501,532101.1673
2008-01-10 09:55:00,24.28,24.32,24.26,24.28,511348.897535668,2.501,2.5051,2.4989,2.501,511348.8975
2008-01-10 10:00:00,24.28,24.29,24.25,24.26,458171.20622568094,2.501,2.502,2.4979,2.4989,458171.2062
2008-01-10 10:05:00,24.26,24.27,24.24,24.25,428015.5642023346,2.4989,2.4999,2.4968,2.4979,428015.5642
2008-01-10 10:10:00,24.25,24.26,24.24,24.26,250000.0,2.4979,2.4989,2.4968,2.4989,250000.0
2008-01-10 10:15:00,24.26,24.28,24.22,24.24,478923.4760051881,2.4989,2.501,2.4948,2.4968,478923.476
2008-01-10 10:20:00,24.24,24.26,24.21,24.23,347924.7730220493,2.4968,2.4989,2.4937,2.4958,347924.773
2008-01-10 10:25:00,24.23,24.25,24.21,24.21,252918.2879377432,2.4958,2.4979,2.4937,2.4937,252918.2879
2008-01-10 10:30:00,24.21,24.23,24.21,24.23,466926.0700389105,2.4937,2.4958,2.4937,2.4958,466926.07
2008-01-10 10:35:00,24.23,24.24,24.22,24.22,352788.58625162125,2.4958,2.4968,2.4948,2.4948,352788.5863
2008-01-10 10:40:00,24.22,24.24,24.22,24.23,433527.8858625162,2.4948,2.4968,2.4948,2.4958,433527.8859
2008-01-10 10:45:00,24.23,24.23,24.22,24.22,340791.1802853437,2.4958,2.4958,2.4948,2.4948,340791.1803
2008-01-10 10:50:00,24.22,24.23,24.22,24.22,323929.9610894942,2.4948,2.4958,2.4948,2.4948,323929.9611
2008-01-10 10:55:00,24.22,24.28,24.21,24.27,381322.9571984436,2.4948,2.501,2.4937,2.4999,381322.9572
2008-01-10 11:00:00,24.28,24.32,24.24,24.29,313229.5719844358,2.501,2.5051,2.4968,2.502,313229.572
2008-01-10 11:05:00,24.28,24.31,24.25,24.3,366731.5175097276,2.501,2.504,2.4979,2.503,366731.5175
2008-01-10 11:10:00,24.3,24.33,24.29,24.3,299286.64072632947,2.503,2.5061,2.502,2.503,299286.6407
2008-01-10 11:15:00,24.29,24.3,24.24,24.25,225356.6796368353,2.502,2.503,2.4968,2.4979,225356.6796
2008-01-10 11:20:00,24.25,24.26,24.22,24.23,203955.9014267185,2.4979,2.4989,2.4948,2.4958,203955.9014
2008-01-10 11:25:00,24.23,24.28,24.22,24.23,408236.0570687419,2.4958,2.501,2.4948,2.4958,408236.0571
2008-01-10 11:30:00,24.23,24.24,24.19,24.19,261673.1517509728,2.4958,2.4968,2.4917,2.4917,261673.1518
2008-01-10 11:35:00,24.19,24.2,24.17,24.17,226977.95071335929,2.4917,2.4927,2.4896,2.4896,226977.9507
2008-01-10 11:40:00,24.17,24.19,24.15,24.16,392023.346303502,2.4896,2.4917,2.4876,2.4886,392023.3463
2008-01-10 11:45:00,24.16,24.17,24.14,24.15,264267.1854734112,2.4886,2.4896,2.4865,2.4876,264267.1855
2008-01-10 11:50:00,24.15,24.18,24.14,24.14,321660.1815823606,2.4876,2.4907,2.4865,2.4865,321660.1816
2008-01-10 11:55:00,24.14,24.15,24.12,24.15,745460.4409857328,2.4865,2.4876,2.4845,2.4876,745460.441
2008-01-10 12:00:00,24.14,24.15,24.14,24.14,217250.3242542153,2.4865,2.4876,2.4865,2.4865,217250.3243
2008-01-10 12:05:00,24.14,24.15,24.1,24.13,316147.859922179,2.4865,2.4876,2.4824,2.4855,316147.8599
2008-01-10 12:10:00,24.12,24.14,24.1,24.14,220168.6121919585,2.4845,2.4865,2.4824,2.4865,220168.6122
2008-01-10 12:15:00,24.13,24.26,24.12,24.25,992217.8988326848,2.4855,2.4989,2.4845,2.4979,992217.8988
2008-01-10 12:20:00,24.25,24.39,24.23,24.36,1000000.0,2.4979,2.5123,2.4958,2.5092,1000000.0
2008-01-10 12:25:00,24.36,24.38,24.28,24.35,719195.8495460441,2.5092,2.5113,2.501,2.5082,719195.8495
2008-01-10 12:30:00,24.35,24.38,24.33,24.35,587548.6381322957,2.5082,2.5113,2.5061,2.5082,587548.6381
2008-01-10 12:35:00,24.35,24.36,24.31,24.32,432879.3774319066,2.5082,2.5092,2.504,2.5051,432879.3774
2008-01-10 12:40:00,24.32,24.35,24.29,24.34,350843.06095979246,2.5051,2.5082,2.502,2.5071,350843.061
2008-01-10 12:45:00,24.34,24.35,24.28,24.3,435473.411154345,2.5071,2.5082,2.501,2.503,435473.4112
2008-01-10 12:50:00,24.29,24.35,24.29,24.34,395914.3968871596,2.502,2.5082,2.502,2.5071,395914.3969
2008-01-10 12:55:00,24.34,24.36,24.32,24.36,357328.1452658885,2.5071,2.5092,2.5051,2.5092,357328.1453
2008-01-10 13:00:00,24.36,24.37,24.33,24.33,359597.92477302207,2.5092,2.5102,2.5061,2.5061,359597.9248
2008-01-10 13:05:00,24.33,24.35,24.29,24.32,381971.4656290532,2.5061,2.5082,2.502,2.5051,381971.4656
2008-01-10 13:10:00,24.33,24.34,24.27,24.32,362191.9584954605,2.5061,2.5071,2.4999,2.5051,362191.9585
2008-01-10 13:15:00,24.32,24.34,24.28,24.34,506160.8300907912,2.5051,2.5071,2.501,2.5071,506160.8301
2008-01-10 13:20:00,24.34,24.36,24.32,24.33,368677.0428015564,2.5071,2.5092,2.5051,2.5061,368677.0428
2008-01-10 13:25:00,24.33,24.35,24.31,24.33,325551.23216601816,2.5061,2.5082,2.504,2.5061,325551.2322
2008-01-10 13:30:00,24.33,24.35,24.27,24.28,357976.6536964981,2.5061,2.5082,2.4999,2.501,357976.6537
2008-01-10 13:35:00,24.27,24.27,24.2,24.25,491893.6446173801,2.4999,2.4999,2.4927,2.4979,491893.6446
2008-01-10 13:40:00,24.25,24.3,24.22,24.3,329766.53696498054,2.4979,2.503,2.4948,2.503,329766.537
2008-01-10 13:45:00,24.3,24.3,24.24,24.26,321660.1815823606,2.503,2.503,2.4968,2.4989,321660.1816
2008-01-10 13:50:00,24.26,24.26,24.21,24.24,304798.96238651103,2.4989,2.4989,2.4937,2.4968,304798.9624
2008-01-10 13:55:00,24.24,24.26,24.2,24.24,372243.8391699093,2.4968,2.4989,2.4927,2.4968,372243.8392
2008-01-10 14:00:00,24.24,24.27,24.23,24.25,580090.7911802854,2.4968,2.4999,2.4958,2.4979,580090.7912
2008-01-10 14:05:00,24.25,24.25,24.16,24.18,518806.7444876784,2.4979,2.4979,2.4886,2.4907,518806.7445
2008-01-10 14:10:00,24.18,24.2,24.17,24.18,423151.75097276265,2.4907,2.4927,2.4896,2.4907,423151.751
2008-01-10 14:15:00,24.18,24.34,24.18,24.33,724708.1712062256,2.4907,2.5071,2.4907,2.5061,724708.1712
2008-01-10 14:20:00,24.33,24.33,24.26,24.29,360246.43320363166,2.5061,2.5061,2.4989,2.502,360246.4332
2008-01-10 14:25:00,24.29,24.32,24.26,24.3,355058.3657587549,2.502,2.5051,2.4989,2.503,355058.3658
2008-01-10 14:30:00,24.3,24.33,24.28,24.3,430285.34370946826,2.503,2.5061,2.501,2.503,430285.3437
2008-01-10 14:35:00,24.3,24.35,24.3,24.33,599870.2983138781,2.503,2.5082,2.503,2.5061,599870.2983
2008-01-10 14:40:00,24.33,24.34,24.28,24.29,474383.9169909209,2.5061,2.5071,2.501,2.502,474383.917
2008-01-10 14:45:00,24.29,24.33,24.29,24.3,357976.6536964981,2.502,2.5061,2.502,2.503,357976.6537
2008-01-10 14:50:00,24.3,24.32,24.29,24.3,460116.7315175097,2.503,2.5051,2.502,2.503,460116.7315
2008-01-10 14:55:00,24.3,24.34,24.3,24.32,474059.6627756161,2.503,2.5071,2.503,2.5051,474059.6628
2008-01-10 15:00:00,24.31,24.32,24.29,24.29,393968.8715953308,2.504,2.5051,2.502,2.502,393968.8716
2008-01-10 15:05:00,24.29,24.33,24.29,24.33,357328.1452658885,2.502,2.5061,2.502,2.5061,357328.1453
2008-01-10 15:10:00,24.33,24.35,24.33,24.35,596303.5019455253,2.5061,2.5082,2.5061,2.5082,596303.5019
2008-01-10 15:15:00,24.35,24.37,24.35,24.35,795719.8443579767,2.5082,2.5102,2.5082,2.5082,795719.8444
2008-01-10 15:20:00,24.35,24.36,24.34,24.35,540531.7769130999,2.5082,2.5092,2.5071,2.5082,540531.7769
2008-01-10 15:25:00,24.35,24.37,24.35,24.36,519779.5071335928,2.5082,2.5102,2.5082,2.5092,519779.5071
2008-01-10 15:30:00,24.36,24.37,24.32,24.36,745136.1867704281,2.5092,2.5102,2.5051,2.5092,745136.1868
2008-01-10 15:35:00,24.36,24.36,24.33,24.35,694876.7833981842,2.5092,2.5092,2.5061,2.5082,694876.7834
2008-01-10 15:40:00,24.35,24.36,24.32,24.33,921530.4798962388,2.5082,2.5092,2.5051,2.5061,921530.4799
2008-01-10 15:45:00,24.33,24.34,24.32,24.32,877431.906614786,2.5061,2.5071,2.5051,2.5051,877431.9066
2008-01-10 15:50:00,24.33,24.34,24.32,24.32,838521.4007782101,2.5061,2.5071,2.5051,2.5051,838521.4008
2008-01-10 15:55:00,24.32,24.33,24.3,24.3,1441958.495460441,2.5051,2.5061,2.503,2.503,1441958.4955
2008-01-11 09:30:00,24.16,24.36,24.16,24.35,791828.7937743191,2.4886,2.5092,2.4886,2.5082,791828.7938
2008-01-11 09:35:00,24.35,24.36,24.18,24.26,644293.1258106355,2.5082,2.5092,2.4907,2.4989,644293.1258
2008-01-11 09:40:00,24.26,24.28,24.18,24.22,661154.3450064851,2.4989,2.501,2.4907,2.4948,661154.345
2008-01-11 09:45:00,24.23,24.29,24.19,24.29,375486.3813229572,2.4958,2.502,2.4917,2.502,375486.3813
2008-01-11 09:50:00,24.29,24.31,24.18,24.23,401102.4643320363,2.502,2.504,2.4907,2.4958,401102.4643
2008-01-11 09:55:00,24.23,24.3,24.19,24.26,804474.7081712063,2.4958,2.503,2.4917,2.4989,804474.7082
2008-01-11 10:00:00,24.26,24.35,24.23,24.32,832036.3164721142,2.4989,2.5082,2.4958,2.5051,832036.3165
2008-01-11 10:05:00,24.32,24.39,24.27,24.37,544422.8274967575,2.5051,2.5123,2.4999,2.5102,544422.8275
2008-01-11 10:10:00,24.37,24.38,24.33,24.33,488651.10246433207,2.5102,2.5113,2.5061,2.5061,488651.1025
2008-01-11 10:15:00,24.33,24.38,24.33,24.35,525616.0830090791,2.5061,2.5113,2.5061,2.5082,525616.083
2008-01-11 10:20:00,24.35,24.38,24.28,24.38,664721.1413748378,2.5082,2.5113,2.501,2.5113,664721.1414
2008-01-11 10:25:00,24.38,24.43,24.37,24.42,364137.4837872893,2.5113,2.5164,2.5102,2.5154,364137.4838
2008-01-11 10:30:00,24.42,24.43,24.4,24.41,430609.59792477306,2.5154,2.5164,2.5133,2.5143,430609.5979
2008-01-11 10:35:00,24.41,24.43,24.4,24.42,469520.1037613489,2.5143,2.5164,2.5133,2.5154,469520.1038
2008-01-11 10:40:00,24.42,24.45,24.4,24.42,424448.7678339818,2.5154,2.5185,2.5133,2.5154,424448.7678
2008-01-11 10:45:00,24.43,24.45,24.4,24.44,255836.5758754864,2.5164,2.5185,2.5133,2.5174,255836.5759
2008-01-11 10:50:00,24.44,24.44,24.42,24.44,246108.9494163424,2.5174,2.5174,2.5154,2.5174,246108.9494
2008-01-11 10:55:00,24.45,24.47,24.43,24.44,382295.719844358,2.5185,2.5205,2.5164,2.5174,382295.7198
2008-01-11 11:00:00,24.44,24.45,24.4,24.44,351167.31517509726,2.5174,2.5185,2.5133,2.5174,351167.3152
2008-01-11 11:05:00,24.45,24.47,24.42,24.46,369001.2970168612,2.5185,2.5205,2.5154,2.5195,369001.297
2008-01-11 11:10:00,24.47,24.51,24.46,24.51,212710.7652399481,2.5205,2.5246,2.5195,2.5246,212710.7652
2008-01-11 11:15:00,24.51,24.51,24.46,24.46,320687.4189364462,2.5246,2.5246,2.5195,2.5195,320687.4189
2008-01-11 11:20:00,24.47,24.49,24.41,24.43,264267.1854734112,2.5205,2.5226,2.5143,2.5164,264267.1855
2008-01-11 11:25:00,24.43,24.47,24.42,24.45,237029.83138780805,2.5164,2.5205,2.5154,2.5185,237029.8314
2008-01-11 11:30:00,24.45,24.51,24.45,24.48,443904.0207522698,2.5185,2.5246,2.5185,2.5216,443904.0208
2008-01-11 11:35:00,24.48,24.49,24.47,24.49,296044.0985732815,2.5216,2.5226,2.5205,2.5226,296044.0986
2008-01-11 11:40:00,24.49,24.51,24.49,24.51,315175.0972762646,2.5226,2.5246,2.5226,2.5246,315175.0973
2008-01-11 11:45:00,24.5,24.51,24.5,24.51,250972.7626459144,2.5236,2.5246,2.5236,2.5246,250972.7626
2008-01-11 11:50:00,24.51,24.52,24.5,24.51,310959.7924773022,2.5246,2.5257,2.5236,2.5246,310959.7925
2008-01-11 11:55:00,24.52,24.54,24.51,24.53,490920.88197146566,2.5257,2.5277,2.5246,2.5267,490920.882
2008-01-11 12:00:00,24.52,24.52,24.46,24.47,420881.97146562906,2.5257,2.5257,2.5195,2.5205,420881.9715
2008-01-11 12:05:00,24.47,24.49,24.46,24.48,184500.6485084306,2.5205,2.5226,2.5195,2.5216,184500.6485
2008-01-11 12:10:00,24.47,24.49,24.46,24.49,229571.98443579767,2.5205,2.5226,2.5195,2.5226,229571.9844
2008-01-11 12:15:00,24.49,24.55,24.47,24.48,337548.63813229575,2.5226,2.5288,2.5205,2.5216,337548.6381
2008-01-11 12:20:00,24.47,24.49,24.38,24.38,246433.2036316472,2.5205,2.5226,2.5113,2.5113,246433.2036
2008-01-11 12:25:00,24.37,24.41,24.37,24.39,159208.8197146563,2.5102,2.5143,2.5102,2.5123,159208.8197
2008-01-11 12:30:00,24.39,24.4,24.37,24.38,154993.5149156939,2.5123,2.5133,2.5102,2.5113,154993.5149
2008-01-11 12:35:00,24.38,24.4,24.38,24.39,131647.2114137484,2.5113,2.5133,2.5113,2.5123,131647.2114
2008-01-11 12:40:00,24.39,24.4,24.38,24.39,116407.26329442282,2.5123,2.5133,2.5113,2.5123,116407.2633
2008-01-11 12:45:00,24.39,24.4,24.37,24.38,397859.92217898834,2.5123,2.5133,2.5102,2.5113,397859.9222
2008-01-11 12:50:00,24.38,24.4,24.37,24.37,290531.77691309986,2.5113,2.5133,2.5102,2.5102,290531.7769
2008-01-11 12:55:00,24.37,24.4,24.34,24.38,371271.0765239948,2.5102,2.5133,2.5071,2.5113,371271.0765
2008-01-11 13:00:00,24.38,24.38,24.34,24.34,353761.3488975357,2.5113,2.5113,2.5071,2.5071,353761.3489
2008-01-11 13:05:00,24.34,24.36,24.31,24.31,311284.046692607,2.5071,2.5092,2.504,2.504,311284.0467
2008-01-11 13:10:00,24.32,24.32,24.26,24.3,606031.1284046692,2.5051,2.5051,2.4989,2.503,606031.1284
2008-01-11 13:15:00,24.3,24.32,24.29,24.31,278858.62516212714,2.503,2.5051,2.502,2.504,278858.6252
2008-01-11 13:20:00,24.31,24.33,24.29,24.31,297665.3696498055,2.504,2.5061,2.502,2.504,297665.3696
2008-01-11 13:25:00,24.31,24.35,24.3,24.34,210116.73151750973,2.504,2.5082,2.503,2.5071,210116.7315
2008-01-11 13:30:00,24.34,24.36,24.31,24.31,219195.8495460441,2.5071,2.5092,2.504,2.504,219195.8495
2008-01-11 13:35:00,24.31,24.33,24.3,24.32,376783.3981841764,2.504,2.5061,2.503,2.5051,376783.3982
2008-01-11 13:40:00,24.32,24.37,24.32,24.35,261997.40596627755,2.5051,2.5102,2.5051,2.5082,261997.406
2008-01-11 13:45:00,24.35,24.36,24.3,24.32,264591.439688716,2.5082,2.5092,2.503,2.5051,264591.4397
2008-01-11 13:50:00,24.32,24.36,24.32,24.34,346952.0103761349,2.5051,2.5092,2.5051,2.5071,346952.0104
2008-01-11 13:55:00,24.34,24.35,24.32,24.33,376459.1439688716,2.5071,2.5082,2.5051,2.5061,376459.144
2008-01-11 14:00:00,24.33,24.33,24.29,24.3,233787.28923476007,2.5061,2.5061,2.502,2.503,233787.2892
2008-01-11 14:05:00,24.3,24.34,24.29,24.33,239623.86511024644,2.503,2.5071,2.502,2.5061,239623.8651
2008-01-11 14:10:00,24.33,24.34,24.32,24.32,263618.6770428016,2.5061,2.5071,2.5051,2.5051,263618.677
2008-01-11 14:15:00,24.33,24.37,24.33,24.36,430933.85214007786,2.5061,2.5102,2.5061,2.5092,430933.8521
2008-01-11 14:20:00,24.36,24.37,24.35,24.36,266536.9649805448,2.5092,2.5102,2.5082,2.5092,266536.965
2008-01-11 14:25:00,24.36,24.4,24.35,24.39,255512.3216601816,2.5092,2.5133,2.5082,2.5123,255512.3217
2008-01-11 14:30:00,24.39,24.39,24.35,24.36,320687.4189364462,2.5123,2.5123,2.5082,2.5092,320687.4189
2008-01-11 14:35:00,24.37,24.37,24.35,24.36,236381.32295719848,2.5102,2.5102,2.5082,2.5092,236381.323
2008-01-11 14:40:00,24.36,24.38,24.36,24.38,201361.86770428016,2.5092,2.5113,2.5092,2.5113,201361.8677
2008-01-11 14:45:00,24.38,24.39,24.34,24.35,325875.48638132296,2.5113,2.5123,2.5071,2.5082,325875.4864
2008-01-11 14:50:00,24.35,24.37,24.35,24.37,241569.3904020752,2.5082,2.5102,2.5082,2.5102,241569.3904
2008-01-11 14:55:00,24.36,24.39,24.33,24.38,315175.0972762646,2.5092,2.5123,2.5061,2.5113,315175.0973
2008-01-11 15:00:00,24.37,24.38,24.32,24.36,303501.94552529184,2.5102,2.5113,2.5051,2.5092,303501.9455
2008-01-11 15:05:00,24.35,24.38,24.34,24.36,338845.65499351494,2.5082,2.5113,2.5071,2.5092,338845.655
2008-01-11 15:10:00,24.35,24.35,24.3,24.31,302853.43709468225,2.5082,2.5082,2.503,2.504,302853.4371
2008-01-11 15:15:00,24.31,24.32,24.28,24.29,250324.2542153048,2.504,2.5051,2.501,2.502,250324.2542
2008-01-11 15:20:00,24.29,24.3,24.26,24.27,311608.3009079118,2.502,2.503,2.4989,2.4999,311608.3009
2008-01-11 15:25:00,24.27,24.34,24.27,24.31,379377.4319066148,2.4999,2.5071,2.4999,2.504,379377.4319
2008-01-11 15:30:00,24.31,24.38,24.26,24.37,456549.93514915695,2.504,2.5113,2.4989,2.5102,456549.9351
2008-01-11 15:35:00,24.37,24.45,24.34,24.44,606679.6368352788,2.5102,2.5185,2.5071,2.5174,606679.6368
2008-01-11 15:40:00,24.44,24.44,24.39,24.43,592736.7055771726,2.5174,2.5174,2.5123,2.5164,592736.7056
2008-01-11 15:45:00,24.43,24.44,24.4,24.44,486057.0687418936,2.5164,2.5174,2.5133,2.5174,486057.0687
2008-01-11 15:50:00,24.44,24.47,24.39,24.42,935149.1569390404,2.5174,2.5205,2.5123,2.5154,935149.1569
2008-01-11 15:55:00,24.42,24.43,24.33,24.35,1076848.2490272373,2.5154,2.5164,2.5061,2.5082,1076848.249
2008-01-14 09:30:00,24.35,24.4,24.32,24.33,1112840.4669260702,2.5082,2.5133,2.5051,2.5061,1112840.4669
2008-01-14 09:35:00,24.33,24.41,24.27,24.28,649156.9390402075,2.5061,2.5143,2.4999,2.501,649156.939
2008-01-14 09:40:00,24.28,24.3,24.21,24.24,574254.215304799,2.501,2.503,2.4937,2.4968,574254.2153
2008-01-14 09:45:00,24.24,24.27,24.22,24.25,339169.90920881974,2.4968,2.4999,2.4948,2.4979,339169.9092
2008-01-14 09:50:00,24.24,24.24,24.15,24.16,494487.6783398184,2.4968,2.4968,2.4876,2.4886,494487.6783
2008-01-14 09:55:00,24.16,24.2,24.16,24.19,335278.85862516216,2.4886,2.4927,2.4886,2.4917,335278.8586
2008-01-14 10:00:00,24.19,24.22,24.18,24.21,418612.1919584955,2.4917,2.4948,2.4907,2.4937,418612.192
2008-01-14 10:05:00,24.21,24.21,24.17,24.2,255512.3216601816,2.4937,2.4937,2.4896,2.4927,255512.3217
2008-01-14 10:10:00,24.2,24.22,24.18,24.19,366407.2632944228,2.4927,2.4948,2.4907,2.4917,366407.2633
2008-01-14 10:15:00,24.19,24.23,24.18,24.19,467250.3242542153,2.4917,2.4958,2.4907,2.4917,467250.3243
2008-01-14 10:20:00,24.19,24.2,24.13,24.13,370622.5680933852,2.4917,2.4927,2.4855,2.4855,370622.5681
2008-01-14 10:25:00,24.13,24.15,24.13,24.15,361867.70428015565,2.4855,2.4876,2.4855,2.4876,361867.7043
2008-01-14 10:30:00,24.15,24.17,24.1,24.17,550583.6575875486,2.4876,2.4896,2.4824,2.4896,550583.6576
2008-01-14 10:35:00,24.17,24.18,24.14,24.17,298638.1322957199,2.4896,2.4907,2.4865,2.4896,298638.1323
2008-01-14 10:40:00,24.18,24.21,24.17,24.2,173800.25940337224,2.4907,2.4937,2.4896,2.4927,173800.2594
2008-01-14 10:45:00,24.2,24.21,24.15,24.16,223086.90012970168,2.4927,2.4937,2.4876,2.4886,223086.9001
2008-01-14 10:50:00,24.17,24.21,24.16,24.18,291828.79377431906,2.4896,2.4937,2.4886,2.4907,291828.7938
2008-01-14 10:55:00,24.18,24.21,24.15,24.19,275940.3372243839,2.4907,2.4937,2.4876,2.4917,275940.3372
2008-01-14 11:00:00,24.19,24.21,24.14,24.14,393644.617380026,2.4917,2.4937,2.4865,2.4865,393644.6174
2008-01-14 11:05:00,24.14,24.15,24.1,24.11,320687.4189364462,2.4865,2.4876,2.4824,2.4834,320687.4189
2008-01-14 11:10:00,24.11,24.14,24.1,24.13,318417.6394293126,2.4834,2.4865,2.4824,2.4855,318417.6394
2008-01-14 11:15:00,24.13,24.14,24.1,24.13,479247.7302204929,2.4855,2.4865,2.4824,2.4855,479247.7302
2008-01-14 11:20:00,24.13,24.16,24.12,24.15,379053.17769131,2.4855,2.4886,2.4845,2.4876,379053.1777
2008-01-14 11:25:00,24.15,24.15,24.12,24.14,230869.0012970169,2.4876,2.4876,2.4845,2.4865,230869.0013
2008-01-14 11:30:00,24.14,24.14,24.08,24.09,349221.7898832685,2.4865,2.4865,2.4804,2.4814,349221.7899
2008-01-14 11:35:00,24.09,24.09,24.06,24.08,202983.1387808041,2.4814,2.4814,2.4783,2.4804,202983.1388
2008-01-14 11:40:00,24.08,24.12,24.08,24.1,159533.0739299611,2.4804,2.4845,2.4804,2.4824,159533.0739
2008-01-14 11:45:00,24.11,24.12,24.08,24.12,262321.6601815824,2.4834,2.4845,2.4804,2.4845,262321.6602
2008-01-14 11:50:00,24.12,24.13,24.1,24.1,245136.18677042803,2.4845,2.4855,2.4824,2.4824,245136.1868
2008-01-14 11:55:00,24.1,24.13,24.1,24.12,295395.59014267183,2.4824,2.4855,2.4824,2.4845,295395.5901
2008-01-14 12:00:00,24.12,24.14,24.08,24.09,309662.775616083,2.4845,2.4865,2.4804,2.4814,309662.7756
2008-01-14 12:05:00,24.1,24.1,24.09,24.09,178664.07263294424,2.4824,2.4824,2.4814,2.4814,178664.0726
2008-01-14 12:10:00,24.09,24.12,24.09,24.1,179312.58106355384,2.4814,2.4845,2.4814,2.4824,179312.5811
2008-01-14 12:15:00,24.1,24.12,24.1,24.12,211738.0025940337,2.4824,2.4845,2.4824,2.4845,211738.0026
2008-01-14 12:20:00,24.12,24.13,24.09,24.12,322308.6900129702,2.4845,2.4855,2.4814,2.4845,322308.69
2008-01-14 12:25:00,24.12,24.12,24.1,24.1,296368.3527885863,2.4845,2.4845,2.4824,2.4824,296368.3528
2008-01-14 12:30:00,24.1,24.14,24.1,24.13,109922.17898832684,2.4824,2.4865,2.4824,2.4855,109922.179
2008-01-14 12:35:00,24.13,24.13,24.11,24.11,253566.7963683528,2.4855,2.4855,2.4834,2.4834,253566.7964
2008-01-14 12:40:00,24.11,24.13,24.1,24.11,202334.6303501945,2.4834,2.4855,2.4824,2.4834,202334.6304
2008-01-14 12:45:00,24.11,24.13,24.11,24.13,158560.3112840467,2.4834,2.4855,2.4834,2.4855,158560.3113
2008-01-14 12:50:00,24.13,24.13,24.11,24.12,214980.54474708173,2.4855,2.4855,2.4834,2.4845,214980.5447
2008-01-14 12:55:00,24.13,24.15,24.12,24.15,198767.83398184177,2.4855,2.4876,2.4845,2.4876,198767.834
2008-01-14 13:00:00,24.15,24.15,24.13,24.15,231193.2555123217,2.4876,2.4876,2.4855,2.4876,231193.2555
2008-01-14 13:05:00,24.15,24.18,24.14,24.14,220168.6121919585,2.4876,2.4907,2.4865,2.4865,220168.6122
2008-01-14 13:10:00,24.14,24.15,24.1,24.13,219195.8495460441,2.4865,2.4876,2.4824,2.4855,219195.8495
2008-01-14 13:15:00,24.13,24.16,24.12,24.14,248378.728923476,2.4855,2.4886,2.4845,2.4865,248378.7289
2008-01-14 13:20:00,24.14,24.18,24.14,24.16,189040.2075226978,2.4865,2.4907,2.4865,2.4886,189040.2075
2008-01-14 13:25:00,24.15,24.18,24.15,24.16,160830.0907911803,2.4876,2.4907,2.4876,2.4886,160830.0908
2008-01-14 13:30:00,24.16,24.18,24.15,24.17,146887.15953307392,2.4886,2.4907,2.4876,2.4896,146887.1595
2008-01-14 13:35:00,24.17,24.2,24.16,24.19,214980.54474708173,2.4896,2.4927,2.4886,2.4917,214980.5447
2008-01-14 13:40:00,24.2,24.22,24.18,24.19,303501.94552529184,2.4927,2.4948,2.4907,2.4917,303501.9455
2008-01-14 13:45:00,24.19,24.2,24.18,24.19,332360.5706874189,2.4917,2.4927,2.4907,2.4917,332360.5707
2008-01-14 13:50:00,24.19,24.19,24.16,24.17,237029.83138780805,2.4917,2.4917,2.4886,2.4896,237029.8314
2008-01-14 13:55:00,24.17,24.18,24.15,24.16,233787.28923476007,2.4896,2.4907,2.4876,2.4886,233787.2892
2008-01-14 14:00:00,24.16,24.18,24.16,24.17,186446.17380025945,2.4886,2.4907,2.4886,2.4896,186446.1738
2008-01-14 14:05:00,24.17,24.18,24.16,24.16,151102.46433203632,2.4896,2.4907,2.4886,2.4886,151102.4643
2008-01-14 14:10:00,24.17,24.18,24.16,24.17,139429.31258106357,2.4896,2.4907,2.4886,2.4896,139429.3126
2008-01-14 14:15:00,24.17,24.18,24.15,24.16,335927.36705577176,2.4896,2.4907,2.4876,2.4886,335927.3671
2008-01-14 14:20:00,24.16,24.18,24.15,24.16,239948.11932555123,2.4886,2.4907,2.4876,2.4886,239948.1193
2008-01-14 14:25:00,24.16,24.16,24.13,24.14,165369.6498054475,2.4886,2.4886,2.4855,2.4865,165369.6498
2008-01-14 14:30:00,24.13,24.17,24.13,24.16,272049.2866407263,2.4855,2.4896,2.4855,2.4886,272049.2866
2008-01-14 14:35:00,24.16,24.19,24.15,24.18,320038.9105058366,2.4886,2.4917,2.4876,2.4907,320038.9105
2008-01-14 14:40:00,24.18,24.21,24.18,24.18,329442.28274967574,2.4907,2.4937,2.4907,2.4907,329442.2827
2008-01-14 14:45:00,24.18,24.2,24.18,24.2,199740.59662775617,2.4907,2.4927,2.4907,2.4927,199740.5966
2008-01-14 14:50:00,24.2,24.21,24.17,24.2,320687.4189364462,2.4927,2.4937,2.4896,2.4927,320687.4189
2008-01-14 14:55:00,24.19,24.25,24.19,24.23,396238.6511024644,2.4917,2.4979,2.4917,2.4958,396238.6511
2008-01-14 15:00:00,24.24,24.26,24.19,24.22,280155.6420233463,2.4968,2.4989,2.4917,2.4948,280155.642
2008-01-14 15:05:00,24.22,24.23,24.19,24.19,322632.944228275,2.4948,2.4958,2.4917,2.4917,322632.9442
2008-01-14 15:10:00,24.19,24.2,24.16,24.18,278534.37094682234,2.4917,2.4927,2.4886,2.4907,278534.3709
2008-01-14 15:15:00,24.19,24.2,24.17,24.18,222114.1374837873,2.4917,2.4927,2.4896,2.4907,222114.1375
2008-01-14 15:20:00,24.18,24.18,24.14,24.15,350194.55252918287,2.4907,2.4907,2.4865,2.4876,350194.5525
2008-01-14 15:25:00,24.14,24.16,24.13,24.14,327172.5032425421,2.4865,2.4886,2.4855,2.4865,327172.5032
2008-01-14 15:30:00,24.14,24.15,24.13,24.14,589818.4176394293,2.4865,2.4876,2.4855,2.4865,589818.4176
2008-01-14 15:35:00,24.14,24.17,24.14,24.16,374189.364461738,2.4865,2.4896,2.4865,2.4886,374189.3645
2008-01-14 15:40:00,24.16,24.25,24.14,24.23,1000648.5084306096,2.4886,2.4979,2.4865,2.4958,1000648.5084
2008-01-14 15:45:00,24.23,24.26,24.23,24.25,609597.9247730221,2.4958,2.4989,2.4958,2.4979,609597.9248
2008-01-14 15:50:00,24.25,24.26,24.22,24.23,876783.3981841764,2.4979,2.4989,2.4948,2.4958,876783.3982
2008-01-14 15:55:00,24.23,24.26,24.21,24.25,1088521.4007782105,2.4958,2.4989,2.4937,2.4979,1088521.4008
2008-01-15 09:30:00,24.17,24.23,24.06,24.23,825226.9779507134,2.4896,2.4958,2.4783,2.4958,825226.978
2008-01-15 09:35:00,24.22,24.36,24.21,24.34,611219.1958495461,2.4948,2.5092,2.4937,2.5071,611219.1958
2008-01-15 09:40:00,24.34,24.36,24.2,24.22,574902.7237354086,2.5071,2.5092,2.4927,2.4948,574902.7237
2008-01-15 09:45:00,24.22,24.23,24.15,24.16,479247.7302204929,2.4948,2.4958,2.4876,2.4886,479247.7302
2008-01-15 09:50:00,24.16,24.18,24.15,24.15,327172.5032425421,2.4886,2.4907,2.4876,2.4876,327172.5032
2008-01-15 09:55:00,24.15,24.22,24.14,24.21,422178.98832684825,2.4876,2.4948,2.4865,2.4937,422178.9883
2008-01-15 10:00:00,24.21,24.29,24.18,24.19,647211.4137483787,2.4937,2.502,2.4907,2.4917,647211.4137
2008-01-15 10:05:00,24.2,24.25,24.18,24.19,562905.317769131,2.4927,2.4979,2.4907,2.4917,562905.3178
2008-01-15 10:10:00,24.2,24.22,24.14,24.16,521400.7782101167,2.4927,2.4948,2.4865,2.4886,521400.7782
2008-01-15 10:15:00,24.15,24.21,24.15,24.19,457198.44357976655,2.4876,2.4937,2.4876,2.4917,457198.4436
2008-01-15 10:20:00,24.2,24.2,24.14,24.19,533722.4383916991,2.4927,2.4927,2.4865,2.4917,533722.4384
2008-01-15 10:25:00,24.19,24.23,24.19,24.21,359597.92477302207,2.4917,2.4958,2.4917,2.4937,359597.9248
2008-01-15 10:30:00,24.21,24.22,24.18,24.21,243839.16990920884,2.4937,2.4948,2.4907,2.4937,243839.1699
2008-01-15 10:35:00,24.21,24.22,24.18,24.2,373216.6018158237,2.4937,2.4948,2.4907,2.4927,373216.6018
2008-01-15 10:40:00,24.2,24.2,24.13,24.16,481841.76394293125,2.4927,2.4927,2.4855,2.4886,481841.7639
2008-01-15 10:45:00,24.16,24.17,24.14,24.16,315823.6057068742,2.4886,2.4896,2.4865,2.4886,315823.6057
2008-01-15 10:50:00,24.16,24.19,24.14,24.19,298962.38651102467,2.4886,2.4917,2.4865,2.4917,298962.3865
2008-01-15 10:55:00,24.18,24.22,24.18,24.2,353112.8404669261,2.4907,2.4948,2.4907,2.4927,353112.8405
2008-01-15 11:00:00,24.2,24.21,24.19,24.2,358300.9079118029,2.4927,2.4937,2.4917,2.4927,358300.9079
2008-01-15 11:05:00,24.2,24.22,24.19,24.19,411802.8534370947,2.4927,2.4948,2.4917,2.4917,411802.8534
2008-01-15 11:10:00,24.19,24.22,24.19,24.2,231193.2555123217,2.4917,2.4948,2.4917,2.4927,231193.2555
2008-01-15 11:15:00,24.21,24.21,24.19,24.21,144941.63424124513,2.4937,2.4937,2.4917,2.4937,144941.6342
2008-01-15 11:20:00,24.21,24.22,24.19,24.2,279507.13359273673,2.4937,2.4948,2.4917,2.4927,279507.1336
2008-01-15 11:25:00,24.2,24.21,24.16,24.18,341439.6887159533,2.4927,2.4937,2.4886,2.4907,341439.6887
2008-01-15 11:30:00,24.18,24.21,24.17,24.2,292801.55642023345,2.4907,2.4937,2.4896,2.4927,292801.5564
2008-01-15 11:35:00,24.2,24.22,24.18,24.19,284370.9468223087,2.4927,2.4948,2.4907,2.4917,284370.9468
2008-01-15 11:40:00,24.19,24.19,24.17,24.17,251297.0168612192,2.4917,2.4917,2.4896,2.4896,251297.0169
2008-01-15 11:45:00,24.17,24.19,24.14,24.16,351167.31517509726,2.4896,2.4917,2.4865,2.4886,351167.3152
2008-01-15 11:50:00,24.16,24.21,24.15,24.21,459143.96887159534,2.4886,2.4937,2.4876,2.4937,459143.9689
2008-01-15 11:55:00,24.21,24.21,24.2,24.21,228923.47600518807,2.4937,2.4937,2.4927,2.4937,228923.476
2008-01-15 12:00:00,24.21,24.21,24.2,24.21,195849.5460440986,2.4937,2.4937,2.4927,2.4937,195849.546
2008-01-15 12:05:00,24.21,24.21,24.2,24.21,274319.0661478599,2.4937,2.4937,2.4927,2.4937,274319.0661
2008-01-15 12:10:00,24.21,24.22,24.18,24.2,337224.38391699095,2.4937,2.4948,2.4907,2.4927,337224.3839
2008-01-15 12:15:00,24.2,24.25,24.18,24.18,267833.98184176395,2.4927,2.4979,2.4907,2.4907,267833.9818
2008-01-15 12:20:00,24.18,24.23,24.17,24.21,389105.05836575874,2.4907,2.4958,2.4896,2.4937,389105.0584
2008-01-15 12:25:00,24.21,24.22,24.18,24.21,154669.2607003891,2.4937,2.4948,2.4907,2.4937,154669.2607
2008-01-15 12:30:00,24.21,24.21,24.15,24.19,179312.58106355384,2.4937,2.4937,2.4876,2.4917,179312.5811
2008-01-15 12:35:00,24.19,24.21,24.18,24.18,138456.54993514917,2.4917,2.4937,2.4907,2.4907,138456.5499
2008-01-15 12:40:00,24.18,24.2,24.18,24.19,155642.0233463035,2.4907,2.4927,2.4907,2.4917,155642.0233
2008-01-15 12:45:00,24.19,24.24,24.19,24.24,248054.4747081712,2.4917,2.4968,2.4917,2.4968,248054.4747
2008-01-15 12:50:00,24.24,24.24,24.21,24.22,182879.3774319066,2.4968,2.4968,2.4937,2.4948,182879.3774
2008-01-15 12:55:00,24.22,24.24,24.21,24.24,185149.1569390402,2.4948,2.4968,2.4937,2.4968,185149.1569
2008-01-15 13:00:00,24.24,24.26,24.22,24.25,204280.1556420233,2.4968,2.4989,2.4948,2.4979,204280.1556
2008-01-15 13:05:00,24.25,24.25,24.21,24.22,208819.7146562905,2.4979,2.4979,2.4937,2.4948,208819.7147
2008-01-15 13:10:00,24.22,24.23,24.2,24.22,284046.6926070039,2.4948,2.4958,2.4927,2.4948,284046.6926
2008-01-15 13:15:00,24.22,24.24,24.22,24.23,201686.12191958496,2.4948,2.4968,2.4948,2.4958,201686.1219
2008-01-15 13:20:00,24.23,24.24,24.21,24.21,218871.5953307393,2.4958,2.4968,2.4937,2.4937,218871.5953
2008-01-15 13:25:00,24.21,24.21,24.19,24.21,139753.56679636837,2.4937,2.4937,2.4917,2.4937,139753.5668
2008-01-15 13:30:00,24.21,24.22,24.2,24.21,207846.9520103761,2.4937,2.4948,2.4927,2.4937,207846.952
2008-01-15 13:35:00,24.21,24.22,24.2,24.21,197146.56290531773,2.4937,2.4948,2.4927,2.4937,197146.5629
2008-01-15 13:40:00,24.21,24.22,24.19,24.21,229247.73022049287,2.4937,2.4948,2.4917,2.4937,229247.7302
2008-01-15 13:45:00,24.21,24.22,24.16,24.16,254863.813229572,2.4937,2.4948,2.4886,2.4886,254863.8132
2008-01-15 13:50:00,24.16,24.18,24.14,24.18,444228.2749675746,2.4886,2.4907,2.4865,2.4907,444228.275
2008-01-15 13:55:00,24.18,24.2,24.17,24.19,202983.1387808041,2.4907,2.4927,2.4896,2.4917,202983.1388
2008-01-15 14:00:00,24.19,24.2,24.16,24.17,390077.82101167314,2.4917,2.4927,2.4886,2.4896,390077.821
2008-01-15 14:05:00,24.17,24.19,24.16,24.18,192607.00389105052,2.4896,2.4917,2.4886,2.4907,192607.0039
2008-01-15 14:10:00,24.17,24.22,24.17,24.21,229896.23865110247,2.4896,2.4948,2.4896,2.4937,229896.2387
2008-01-15 14:15:00,24.21,24.21,24.18,24.19,133592.73670557718,2.4937,2.4937,2.4907,2.4917,133592.7367
2008-01-15 14:20:00,24.2,24.2,24.18,24.18,130998.70298313878,2.4927,2.4927,2.4907,2.4907,130998.703
2008-01-15 14:25:00,24.18,24.19,24.17,24.19,133916.99092088197,2.4907,2.4917,2.4896,2.4917,133916.9909
2008-01-15 14:30:00,24.19,24.19,24.17,24.19,163099.87029831388,2.4917,2.4917,2.4896,2.4917,163099.8703
2008-01-15 14:35:00,24.19,24.21,24.18,24.2,268482.49027237354,2.4917,2.4937,2.4907,2.4927,268482.4903
2008-01-15 14:40:00,24.2,24.22,24.2,24.22,254539.5590142672,2.4927,2.4948,2.4927,2.4948,254539.559
2008-01-15 14:45:00,24.22,24.22,24.17,24.17,233463.03501945524,2.4948,2.4948,2.4896,2.4896,233463.035
2008-01-15 14:50:00,24.18,24.2,24.17,24.18,164721.14137483787,2.4907,2.4927,2.4896,2.4907,164721.1414
2008-01-15 14:55:00,24.18,24.21,24.16,24.18,303501.94552529184,2.4907,2.4937,2.4886,2.4907,303501.9455
2008-01-15 15:00:00,24.18,24.19,24.15,24.18,435797.6653696498,2.4907,2.4917,2.4876,2.4907,435797.6654
2008-01-15 15:05:00,24.18,24.22,24.17,24.21,389753.56679636834,2.4907,2.4948,2.4896,2.4937,389753.5668
2008-01-15 15:10:00,24.2,24.21,24.18,24.2,291828.79377431906,2.4927,2.4937,2.4907,2.4927,291828.7938
2008-01-15 15:15:00,24.2,24.22,24.18,24.2,374189.364461738,2.4927,2.4948,2.4907,2.4927,374189.3645
2008-01-15 15:20:00,24.2,24.21,24.18,24.21,330415.04539559013,2.4927,2.4937,2.4907,2.4937,330415.0454
2008-01-15 15:25:00,24.2,24.29,24.2,24.26,614137.4837872892,2.4927,2.502,2.4927,2.4989,614137.4838
2008-01-15 15:30:00,24.26,24.28,24.23,24.26,580739.299610895,2.4989,2.501,2.4958,2.4989,580739.2996
2008-01-15 15:35:00,24.26,24.32,24.26,24.28,670233.4630350195,2.4989,2.5051,2.4989,2.501,670233.463
2008-01-15 15:40:00,24.28,24.3,24.26,24.27,919909.2088197148,2.501,2.503,2.4989,2.4999,919909.2088
2008-01-15 15:45:00,24.26,24.26,24.23,24.24,542153.0479896239,2.4989,2.4989,2.4958,2.4968,542153.048
2008-01-15 15:50:00,24.25,24.25,24.22,24.23,638780.804150454,2.4979,2.4979,2.4948,2.4958,638780.8042
2008-01-15 15:55:00,24.23,24.23,24.19,24.19,1262321.6601815824,2.4958,2.4958,2.4917,2.4917,1262321.6602
2008-01-16 09:30:00,24.09,24.18,24.08,24.17,1011673.1517509728,2.4814,2.4907,2.4804,2.4896,1011673.1518
2008-01-16 09:35:00,24.18,24.21,24.11,24.2,573929.9610894942,2.4907,2.4937,2.4834,2.4927,573929.9611
2008-01-16 09:40:00,24.21,24.26,24.19,24.2,757133.5927367056,2.4937,2.4989,2.4917,2.4927,757133.5927
2008-01-16 09:45:00,24.21,24.22,24.17,24.2,509727.626459144,2.4937,2.4948,2.4896,2.4927,509727.6265
2008-01-16 09:50:00,24.2,24.21,24.17,24.19,365110.2464332036,2.4927,2.4937,2.4896,2.4917,365110.2464
2008-01-16 09:55:00,24.19,24.21,24.14,24.18,488975.35667963687,2.4917,2.4937,2.4865,2.4907,488975.3567
2008-01-16 10:00:00,24.17,24.24,24.17,24.2,584306.0959792477,2.4896,2.4968,2.4896,2.4927,584306.096
2008-01-16 10:05:00,24.2,24.25,24.2,24.22,554150.4539559014,2.4927,2.4979,2.4927,2.4948,554150.454
2008-01-16 10:10:00,24.22,24.22,24.14,24.15,580739.299610895,2.4948,2.4948,2.4865,2.4876,580739.2996
2008-01-16 10:15:00,24.15,24.15,24.1,24.11,702983.1387808041,2.4876,2.4876,2.4824,2.4834,702983.1388
2008-01-16 10:20:00,24.1,24.11,24.06,24.1,406614.7859922179,2.4824,2.4834,2.4783,2.4824,406614.786
2008-01-16 10:25:00,24.1,24.11,24.07,24.07,411478.5992217899,2.4824,2.4834,2.4793,2.4793,411478.5992
2008-01-16 10:30:00,24.07,24.09,24.02,24.06,875486.3813229572,2.4793,2.4814,2.4742,2.4783,875486.3813
2008-01-16 10:35:00,24.06,24.06,24.02,24.02,426394.2931258106,2.4783,2.4783,2.4742,2.4742,426394.2931
2008-01-16 10:40:00,24.03,24.03,23.91,23.92,814526.588845655,2.4752,2.4752,2.4628,2.4639,814526.5888
2008-01-16 10:45:00,23.92,23.93,23.91,23.92,561608.3009079118,2.4639,2.4649,2.4628,2.4639,561608.3009
2008-01-16 10:50:00,23.92,23.93,23.9,23.91,505836.5758754864,2.4639,2.4649,2.4618,2.4628,505836.5759
2008-01-16 10:55:00,23.91,23.99,23.91,23.98,714656.290531777,2.4628,2.4711,2.4628,2.4701,714656.2905
2008-01-16 11:00:00,23.99,24.02,23.96,24.0,682555.1232166018,2.4711,2.4742,2.468,2.4721,682555.1232
2008-01-16 11:05:00,24.0,24.09,23.98,24.08,786316.4721141375,2.4721,2.4814,2.4701,2.4804,786316.4721
2008-01-16 11:10:00,24.08,24.08,23.98,23.98,423151.75097276265,2.4804,2.4804,2.4701,2.4701,423151.751
2008-01-16 11:15:00,23.98,24.05,23.97,24.02,258754.8638132296,2.4701,2.4773,2.469,2.4742,258754.8638
2008-01-16 11:20:00,24.02,24.08,24.02,24.06,751621.271076524,2.4742,2.4804,2.4742,2.4783,751621.2711
2008-01-16 11:25:00,24.06,24.13,24.06,24.12,329118.02853437094,2.4783,2.4855,2.4783,2.4845,329118.0285
2008-01-16 11:30:00,24.11,24.12,24.03,24.05,368352.7885862516,2.4834,2.4845,2.4752,2.4773,368352.7886
2008-01-16 11:35:00,24.05,24.09,24.04,24.07,283722.4383916991,2.4773,2.4814,2.4762,2.4793,283722.4384
2008-01-16 11:40:00,24.07,24.08,24.05,24.07,226329.4422827497,2.4793,2.4804,2.4773,2.4793,226329.4423
2008-01-16 11:45:00,24.07,24.12,24.06,24.12,367704.280155642,2.4793,2.4845,2.4783,2.4845,367704.2802
2008-01-16 11:50:00,24.12,24.22,24.1,24.22,880674.448767834,2.4845,2.4948,2.4824,2.4948,880674.4488
2008-01-16 11:55:00,24.22,24.23,24.14,24.17,629701.6861219195,2.4948,2.4958,2.4865,2.4896,629701.6861
2008-01-16 12:00:00,24.17,24.21,24.16,24.2,658236.0570687419,2.4896,2.4937,2.4886,2.4927,658236.0571
2008-01-16 12:05:00,24.19,24.22,24.19,24.21,448119.32555123215,2.4917,2.4948,2.4917,2.4937,448119.3256
2008-01-16 12:10:00,24.21,24.22,24.17,24.17,308690.0129701686,2.4937,2.4948,2.4896,2.4896,308690.013
2008-01-16 12:15:00,24.17,24.18,24.14,24.16,351491.56939040206,2.4896,2.4907,2.4865,2.4886,351491.5694
2008-01-16 12:20:00,24.16,24.16,24.1,24.12,826199.7405966278,2.4886,2.4886,2.4824,2.4845,826199.7406
2008-01-16 12:25:00,24.12,24.18,24.1,24.16,825551.2321660182,2.4845,2.4907,2.4824,2.4886,825551.2322
2008-01-16 12:30:00,24.16,24.19,24.13,24.17,390077.82101167314,2.4886,2.4917,2.4855,2.4896,390077.821
2008-01-16 12:35:00,24.17,24.18,24.12,24.16,296692.6070038911,2.4896,2.4907,2.4845,2.4886,296692.607
2008-01-16 12:40:00,24.16,24.18,24.14,24.17,290207.52269779507,2.4886,2.4907,2.4865,2.4896,290207.5227
2008-01-16 12:45:00,24.18,24.18,24.1,24.11,184824.9027237354,2.4907,2.4907,2.4824,2.4834,184824.9027
2008-01-16 12:50:00,24.1,24.11,24.06,24.06,120946.82230869,2.4824,2.4834,2.4783,2.4783,120946.8223
2008-01-16 12:55:00,24.07,24.1,24.06,24.06,120298.3138780804,2.4793,2.4824,2.4783,2.4783,120298.3139
2008-01-16 13:00:00,24.06,24.1,24.06,24.1,145590.14267185473,2.4783,2.4824,2.4783,2.4824,145590.1427
2008-01-16 13:05:00,24.1,24.13,24.08,24.11,143320.36316472114,2.4824,2.4855,2.4804,2.4834,143320.3632
2008-01-16 13:10:00,24.11,24.16,24.11,24.13,227626.45914396888,2.4834,2.4886,2.4834,2.4855,227626.4591
2008-01-16 13:15:00,24.13,24.13,24.08,24.12,219844.3579766537,2.4855,2.4855,2.4804,2.4845,219844.358
2008-01-16 13:20:00,24.12,24.12,24.09,24.1,146562.90531776912,2.4845,2.4845,2.4814,2.4824,146562.9053
2008-01-16 13:25:00,24.09,24.1,24.04,24.04,465629.0531776913,2.4814,2.4824,2.4762,2.4762,465629.0532
2008-01-16 13:30:00,24.04,24.09,24.03,24.07,268158.23605706875,2.4762,2.4814,2.4752,2.4793,268158.2361
2008-01-16 13:35:00,24.08,24.13,24.06,24.11,433852.140077821,2.4804,2.4855,2.4783,2.4834,433852.1401
2008-01-16 13:40:00,24.11,24.15,24.1,24.14,256160.8300907912,2.4834,2.4876,2.4824,2.4865,256160.8301
2008-01-16 13:45:00,24.14,24.15,24.05,24.06,271725.0324254215,2.4865,2.4876,2.4773,2.4783,271725.0324
2008-01-16 13:50:00,24.06,24.11,24.06,24.11,241569.3904020752,2.4783,2.4834,2.4783,2.4834,241569.3904
2008-01-16 13:55:00,24.11,24.13,24.08,24.11,207522.6977950713,2.4834,2.4855,2.4804,2.4834,207522.6978
2008-01-16 14:00:00,24.11,24.13,24.02,24.07,551880.6744487678,2.4834,2.4855,2.4742,2.4793,551880.6744
2008-01-16 14:05:00,24.07,24.1,24.04,24.07,565499.3514915694,2.4793,2.4824,2.4762,2.4793,565499.3515
2008-01-16 14:10:00,24.08,24.11,24.06,24.08,224059.66277561607,2.4804,2.4834,2.4783,2.4804,224059.6628
2008-01-16 14:15:00,24.08,24.12,24.06,24.06,228274.96757457848,2.4804,2.4845,2.4783,2.4783,228274.9676
2008-01-16 14:20:00,24.06,24.1,24.03,24.03,403696.4980544747,2.4783,2.4824,2.4752,2.4752,403696.4981
2008-01-16 14:25:00,24.03,24.07,23.99,24.07,337548.63813229575,2.4752,2.4793,2.4711,2.4793,337548.6381
2008-01-16 14:30:00,24.07,24.14,24.07,24.09,393644.617380026,2.4793,2.4865,2.4793,2.4814,393644.6174
2008-01-16 14:35:00,24.09,24.13,24.07,24.13,339818.41763942933,2.4814,2.4855,2.4793,2.4855,339818.4176
2008-01-16 14:40:00,24.12,24.15,24.1,24.15,398184.17639429314,2.4845,2.4876,2.4824,2.4876,398184.1764
2008-01-16 14:45:00,24.15,24.17,24.13,24.16,216926.0700389105,2.4876,2.4896,2.4855,2.4886,216926.07
2008-01-16 14:50:00,24.15,24.15,24.11,24.12,381971.4656290532,2.4876,2.4876,2.4834,2.4845,381971.4656
2008-01-16 14:55:00,24.12,24.13,24.09,24.12,256485.084306096,2.4845,2.4855,2.4814,2.4845,256485.0843
2008-01-16 15:00:00,24.12,24.13,24.09,24.11,308365.7587548638,2.4845,2.4855,2.4814,2.4834,308365.7588
2008-01-16 15:05:00,24.11,24.12,24.07,24.12,253566.7963683528,2.4834,2.4845,2.4793,2.4845,253566.7964
2008-01-16 15:10:00,24.12,24.13,24.06,24.1,276588.8456549935,2.4845,2.4855,2.4783,2.4824,276588.8457
2008-01-16 15:15:00,24.11,24.17,24.11,24.14,417963.6835278859,2.4834,2.4896,2.4834,2.4865,417963.6835
2008-01-16 15:20:00,24.14,24.16,24.07,24.08,441309.9870298314,2.4865,2.4886,2.4793,2.4804,441309.987
2008-01-16 15:25:00,24.08,24.15,24.07,24.12,648832.6848249028,2.4804,2.4876,2.4793,2.4845,648832.6848
2008-01-16 15:30:00,24.15,24.19,24.14,24.16,466277.5616083009,2.4876,2.4917,2.4865,2.4886,466277.5616
2008-01-16 15:35:00,24.16,24.18,24.05,24.07,724708.1712062256,2.4886,2.4907,2.4773,2.4793,724708.1712
2008-01-16 15:40:00,24.07,24.1,24.04,24.05,737354.0856031128,2.4793,2.4824,2.4762,2.4773,737354.0856
2008-01-16 15:45:00,24.05,24.06,23.98,24.0,662775.616083009,2.4773,2.4783,2.4701,2.4721,662775.6161
2008-01-16 15:50:00,24.0,24.04,23.99,24.03,773022.0492866407,2.4721,2.4762,2.4711,2.4752,773022.0493
2008-01-16 15:55:00,24.03,24.04,24.01,24.02,1233787.28923476,2.4752,2.4762,2.4731,2.4742,1233787.2892
2008-01-17 09:30:00,24.36,24.41,24.29,24.32,2132619.974059663,2.5092,2.5143,2.502,2.5051,2132619.9741
2008-01-17 09:35:00,24.31,24.35,24.24,24.35,924773.0220492866,2.504,2.5082,2.4968,2.5082,924773.022
2008-01-17 09:40:00,24.35,24.36,24.31,24.33,573929.9610894942,2.5082,2.5092,2.504,2.5061,573929.9611
2008-01-17 09:45:00,24.33,24.36,24.31,24.35,521076.5239948119,2.5061,2.5092,2.504,2.5082,521076.524
2008-01-17 09:50:00,24.35,24.36,24.34,24.36,380025.9403372244,2.5082,2.5092,2.5071,2.5092,380025.9403
2008-01-17 09:55:00,24.35,24.36,24.31,24.33,569714.6562905317,2.5082,2.5092,2.504,2.5061,569714.6563
2008-01-17 10:00:00,24.34,24.34,24.21,24.22,1001297.0168612192,2.5071,2.5071,2.4937,2.4948,1001297.0169
2008-01-17 10:05:00,24.21,24.29,24.21,24.27,818741.8936446174,2.4937,2.502,2.4937,2.4999,818741.8936
2008-01-17 10:10:00,24.27,24.29,24.22,24.22,472114.1374837873,2.4999,2.502,2.4948,2.4948,472114.1375
2008-01-17 10:15:00,24.22,24.23,24.19,24.21,952658.8845654994,2.4948,2.4958,2.4917,2.4937,952658.8846
2008-01-17 10:20:00,24.21,24.24,24.19,24.21,826199.7405966278,2.4937,2.4968,2.4917,2.4937,826199.7406
2008-01-17 10:25:00,24.21,24.22,24.18,24.2,426394.2931258106,2.4937,2.4948,2.4907,2.4927,426394.2931
2008-01-17 10:30:00,24.2,24.2,24.14,24.17,528858.6251621271,2.4927,2.4927,2.4865,2.4896,528858.6252
2008-01-17 10:35:00,24.17,24.27,24.17,24.25,484111.5434500648,2.4896,2.4999,2.4896,2.4979,484111.5435
2008-01-17 10:40:00,24.25,24.3,24.23,24.28,669909.2088197147,2.4979,2.503,2.4958,2.501,669909.2088
2008-01-17 10:45:00,24.28,24.28,24.21,24.22,750972.7626459145,2.501,2.501,2.4937,2.4948,750972.7626
2008-01-17 10:50:00,24.22,24.25,24.16,24.23,725680.9338521401,2.4948,2.4979,2.4886,2.4958,725680.9339
2008-01-17 10:55:00,24.24,24.27,24.21,24.25,513294.4228274968,2.4968,2.4999,2.4937,2.4979,513294.4228
2008-01-17 11:00:00,24.25,24.26,24.21,24.21,612191.9584954605,2.4979,2.4989,2.4937,2.4937,612191.9585
2008-01-17 11:05:00,24.21,24.29,24.2,24.27,624837.8728923476,2.4937,2.502,2.4927,2.4999,624837.8729
2008-01-17 11:10:00,24.27,24.29,24.25,24.29,308365.7587548638,2.4999,2.502,2.4979,2.502,308365.7588
2008-01-17 11:15:00,24.28,24.31,24.26,24.31,423476.0051880674,2.501,2.504,2.4989,2.504,423476.0052
2008-01-17 11:20:00,24.3,24.3,24.24,24.26,533398.1841763943,2.503,2.503,2.4968,2.4989,533398.1842
2008-01-17 11:25:00,24.26,24.27,24.24,24.26,781776.9130998703,2.4989,2.4999,2.4968,2.4989,781776.9131
2008-01-17 11:30:00,24.26,24.28,24.23,24.24,413424.1245136187,2.4989,2.501,2.4958,2.4968,413424.1245
2008-01-17 11:35:00,24.23,24.23,24.2,24.2,449740.5966277562,2.4958,2.4958,2.4927,2.4927,449740.5966
2008-01-17 11:40:00,24.2,24.21,24.14,24.14,506809.3385214008,2.4927,2.4937,2.4865,2.4865,506809.3385
2008-01-17 11:45:00,24.15,24.2,24.13,24.19,624189.364461738,2.4876,2.4927,2.4855,2.4917,624189.3645
2008-01-17 11:50:00,24.19,24.21,24.15,24.15,437094.682230869,2.4917,2.4937,2.4876,2.4876,437094.6822
2008-01-17 11:55:00,24.15,24.16,24.09,24.09,544747.0817120622,2.4876,2.4886,2.4814,2.4814,544747.0817
2008-01-17 12:00:00,24.1,24.11,24.06,24.07,687418.9364461738,2.4824,2.4834,2.4783,2.4793,687418.9364
2008-01-17 12:05:00,24.07,24.08,24.06,24.07,733463.0350194552,2.4793,2.4804,2.4783,2.4793,733463.035
2008-01-17 12:10:00,24.07,24.09,24.07,24.09,588845.6549935149,2.4793,2.4814,2.4793,2.4814,588845.655
2008-01-17 12:15:00,24.09,24.09,24.06,24.07,846952.0103761349,2.4814,2.4814,2.4783,2.4793,846952.0104
2008-01-17 12:20:00,24.07,24.08,24.06,24.07,517509.7276264592,2.4793,2.4804,2.4783,2.4793,517509.7276
2008-01-17 12:25:00,24.07,24.14,24.07,24.14,400453.9559014267,2.4793,2.4865,2.4793,2.4865,400453.9559
2008-01-17 12:30:00,24.14,24.22,24.14,24.19,600194.5525291829,2.4865,2.4948,2.4865,2.4917,600194.5525
2008-01-17 12:35:00,24.19,24.2,24.12,24.14,598573.2814526589,2.4917,2.4927,2.4845,2.4865,598573.2815
2008-01-17 12:40:00,24.14,24.19,24.1,24.14,710765.2399481194,2.4865,2.4917,2.4824,2.4865,710765.2399
2008-01-17 12:45:00,24.14,24.18,24.14,24.17,699416.3424124514,2.4865,2.4907,2.4865,2.4896,699416.3424
2008-01-17 12:50:00,24.17,24.19,24.13,24.14,767509.7276264592,2.4896,2.4917,2.4855,2.4865,767509.7276
2008-01-17 12:55:00,24.13,24.16,24.11,24.14,576523.9948119326,2.4855,2.4886,2.4834,2.4865,576523.9948
2008-01-17 13:00:00,24.14,24.15,24.09,24.1,394293.1258106356,2.4865,2.4876,2.4814,2.4824,394293.1258
2008-01-17 13:05:00,24.1,24.16,24.09,24.16,583657.5875486381,2.4824,2.4886,2.4814,2.4886,583657.5875
2008-01-17 13:10:00,24.16,24.22,24.15,24.18,526264.5914396887,2.4886,2.4948,2.4876,2.4907,526264.5914
2008-01-17 13:15:00,24.17,24.21,24.16,24.16,521400.7782101167,2.4896,2.4937,2.4886,2.4886,521400.7782
2008-01-17 13:20:00,24.16,24.16,24.13,24.13,368677.0428015564,2.4886,2.4886,2.4855,2.4855,368677.0428
2008-01-17 13:25:00,24.14,24.16,24.13,24.14,404345.0064850843,2.4865,2.4886,2.4855,2.4865,404345.0065
2008-01-17 13:30:00,24.15,24.2,24.14,24.19,668287.9377431907,2.4876,2.4927,2.4865,2.4917,668287.9377
2008-01-17 13:35:00,24.18,24.22,24.17,24.21,473735.4085603113,2.4907,2.4948,2.4896,2.4937,473735.4086
2008-01-17 13:40:00,24.21,24.22,24.18,24.18,519130.9987029832,2.4937,2.4948,2.4907,2.4907,519130.9987
2008-01-17 13:45:00,24.18,24.2,24.14,24.15,541504.5395590143,2.4907,2.4927,2.4865,2.4876,541504.5396
2008-01-17 13:50:00,24.15,24.2,24.15,24.16,696822.308690013,2.4876,2.4927,2.4876,2.4886,696822.3087
2008-01-17 13:55:00,24.16,24.21,24.14,24.18,456549.93514915695,2.4886,2.4937,2.4865,2.4907,456549.9351
2008-01-17 14:00:00,24.18,24.24,24.12,24.12,673151.7509727627,2.4907,2.4968,2.4845,2.4845,673151.751
2008-01-17 14:05:00,24.12,24.15,24.1,24.13,379701.6861219196,2.4845,2.4876,2.4824,2.4855,379701.6861
2008-01-17 14:10:00,24.13,24.14,24.1,24.13,318417.6394293126,2.4855,2.4865,2.4824,2.4855,318417.6394
2008-01-17 14:15:00,24.12,24.14,24.12,24.13,421854.73411154345,2.4845,2.4865,2.4845,2.4855,421854.7341
2008-01-17 14:20:00,24.13,24.14,24.1,24.13,289234.7600518807,2.4855,2.4865,2.4824,2.4855,289234.7601
2008-01-17 14:25:00,24.13,24.15,24.1,24.12,401426.7185473411,2.4855,2.4876,2.4824,2.4845,401426.7185
2008-01-17 14:30:00,24.12,24.15,24.1,24.12,587872.8923476005,2.4845,2.4876,2.4824,2.4845,587872.8923
2008-01-17 14:35:00,24.12,24.12,24.09,24.1,449092.0881971466,2.4845,2.4845,2.4814,2.4824,449092.0882
2008-01-17 14:40:00,24.1,24.14,24.09,24.12,508106.35538262,2.4824,2.4865,2.4814,2.4845,508106.3554
2008-01-17 14:45:00,24.12,24.16,24.1,24.14,619001.2970168613,2.4845,2.4886,2.4824,2.4865,619001.297
2008-01-17 14:50:00,24.14,24.22,24.14,24.18,740272.3735408561,2.4865,2.4948,2.4865,2.4907,740272.3735
2008-01-17 14:55:00,24.18,24.18,24.12,24.13,683852.140077821,2.4907,2.4907,2.4845,2.4855,683852.1401
2008-01-17 15:00:00,24.13,24.14,24.1,24.12,467250.3242542153,2.4855,2.4865,2.4824,2.4845,467250.3243
2008-01-17 15:05:00,24.12,24.16,24.1,24.13,1162775.6160830092,2.4845,2.4886,2.4824,2.4855,1162775.6161
2008-01-17 15:10:00,24.13,24.15,24.09,24.1,904669.2607003892,2.4855,2.4876,2.4814,2.4824,904669.2607
2008-01-17 15:15:00,24.1,24.12,24.06,24.07,950064.850843061,2.4824,2.4845,2.4783,2.4793,950064.8508
2008-01-17 15:20:00,24.06,24.06,23.97,23.98,1475680.93385214,2.4783,2.4783,2.469,2.4701,1475680.9339
2008-01-17 15:25:00,23.98,24.0,23.94,23.94,908560.3112840469,2.4701,2.4721,2.4659,2.4659,908560.3113
2008-01-17 15:30:00,23.94,23.94,23.83,23.86,2014267.185473411,2.4659,2.4659,2.4546,2.4577,2014267.1855
2008-01-17 15:35:00,23.86,23.91,23.84,23.88,969844.3579766536,2.4577,2.4628,2.4556,2.4598,969844.358
2008-01-17 15:40:00,23.87,23.88,23.82,23.83,1339494.1634241245,2.4587,2.4598,2.4536,2.4546,1339494.1634
2008-01-17 15:45:00,23.83,23.84,23.75,23.79,1933527.885862516,2.4546,2.4556,2.4464,2.4505,1933527.8859
2008-01-17 15:50:00,23.79,23.87,23.77,23.79,1855382.61997406,2.4505,2.4587,2.4484,2.4505,1855382.62
2008-01-17 15:55:00,23.8,23.81,23.67,23.69,3075226.9779507136,2.4515,2.4525,2.4381,2.4402,3075226.978
2008-01-18 09:30:00,23.88,24.05,23.62,23.94,5773346.303501946,2.4598,2.4773,2.433,2.4659,5773346.3035
2008-01-18 09:35:00,23.94,23.95,23.69,23.75,1107652.3994811934,2.4659,2.467,2.4402,2.4464,1107652.3995
2008-01-18 09:40:00,23.75,23.81,23.73,23.73,478274.9675745785,2.4464,2.4525,2.4443,2.4443,478274.9676
2008-01-18 09:45:00,23.72,23.77,23.7,23.75,584306.0959792477,2.4433,2.4484,2.4412,2.4464,584306.096
2008-01-18 09:50:00,23.74,23.76,23.71,23.73,515564.2023346304,2.4453,2.4474,2.4422,2.4443,515564.2023
2008-01-18 09:55:00,23.73,23.81,23.71,23.81,1018158.2360570688,2.4443,2.4525,2.4422,2.4525,1018158.2361
2008-01-18 10:00:00,23.81,23.89,23.81,23.85,1035667.963683528,2.4525,2.4608,2.4525,2.4567,1035667.9637
2008-01-18 10:05:00,23.85,23.87,23.8,23.87,710440.9857328145,2.4567,2.4587,2.4515,2.4587,710440.9857
2008-01-18 10:10:00,23.87,23.93,23.83,23.9,707198.4435797666,2.4587,2.4649,2.4546,2.4618,707198.4436
2008-01-18 10:15:00,23.9,23.91,23.84,23.86,415369.6498054475,2.4618,2.4628,2.4556,2.4577,415369.6498
2008-01-18 10:20:00,23.87,23.88,23.78,23.78,521400.7782101167,2.4587,2.4598,2.4495,2.4495,521400.7782
2008-01-18 10:25:00,23.79,23.83,23.75,23.79,452983.1387808042,2.4505,2.4546,2.4464,2.4505,452983.1388
2008-01-18 10:30:00,23.79,23.85,23.78,23.78,542801.5564202334,2.4505,2.4567,2.4495,2.4495,542801.5564
2008-01-18 10:35:00,23.78,23.81,23.78,23.79,518806.7444876784,2.4495,2.4525,2.4495,2.4505,518806.7445
2008-01-18 10:40:00,23.78,23.81,23.75,23.75,535019.4552529183,2.4495,2.4525,2.4464,2.4464,535019.4553
2008-01-18 10:45:00,23.75,23.82,23.75,23.79,434500.6485084306,2.4464,2.4536,2.4464,2.4505,434500.6485
2008-01-18 10:50:00,23.79,23.83,23.74,23.77,757457.8469520104,2.4505,2.4546,2.4453,2.4484,757457.847
2008-01-18 10:55:00,23.76,23.77,23.73,23.75,645914.3968871596,2.4474,2.4484,2.4443,2.4464,645914.3969
2008-01-18 11:00:00,23.75,23.78,23.73,23.74,597276.2645914397,2.4464,2.4495,2.4443,2.4453,597276.2646
2008-01-18 11:05:00,23.75,23.75,23.68,23.72,474383.9169909209,2.4464,2.4464,2.4392,2.4433,474383.917
2008-01-18 11:10:00,23.72,23.74,23.66,23.66,649156.9390402075,2.4433,2.4453,2.4371,2.4371,649156.939
2008-01-18 11:15:00,23.66,23.71,23.6,23.7,591115.4345006485,2.4371,2.4422,2.4309,2.4412,591115.4345
2008-01-18 11:20:00,23.71,23.71,23.6,23.65,609597.9247730221,2.4422,2.4422,2.4309,2.4361,609597.9248
2008-01-18 11:25:00,23.65,23.67,23.62,23.65,631647.2114137484,2.4361,2.4381,2.433,2.4361,631647.2114
2008-01-18 11:30:00,23.65,23.65,23.57,23.58,589494.1634241245,2.4361,2.4361,2.4278,2.4289,589494.1634
2008-01-18 11:35:00,23.58,23.65,23.52,23.6,1005512.3216601816,2.4289,2.4361,2.4227,2.4309,1005512.3217
2008-01-18 11:40:00,23.6,23.65,23.58,23.6,765239.9481193256,2.4309,2.4361,2.4289,2.4309,765239.9481
2008-01-18 11:45:00,23.6,23.62,23.56,23.57,601815.8236057069,2.4309,2.433,2.4268,2.4278,601815.8236
2008-01-18 11:50:00,23.57,23.69,23.44,23.45,833009.0791180285,2.4278,2.4402,2.4144,2.4155,833009.0791
2008-01-18 11:55:00,23.45,23.45,23.34,23.36,972114.1374837873,2.4155,2.4155,2.4041,2.4062,972114.1375
2008-01-18 12:00:00,23.37,23.46,23.34,23.44,854734.11154345,2.4072,2.4165,2.4041,2.4144,854734.1115
2008-01-18 12:05:00,23.44,23.47,23.38,23.4,716601.8158236057,2.4144,2.4175,2.4083,2.4103,716601.8158
2008-01-18 12:10:00,23.4,23.46,23.39,23.46,535019.4552529183,2.4103,2.4165,2.4093,2.4165,535019.4553
2008-01-18 12:15:00,23.45,23.45,23.4,23.41,474708.1712062257,2.4155,2.4155,2.4103,2.4113,474708.1712
2008-01-18 12:20:00,23.41,23.42,23.38,23.4,653696.4980544747,2.4113,2.4124,2.4083,2.4103,653696.4981
2008-01-18 12:25:00,23.41,23.42,23.38,23.41,318741.8936446174,2.4113,2.4124,2.4083,2.4113,318741.8936
2008-01-18 12:30:00,23.41,23.51,23.4,23.47,781452.6588845655,2.4113,2.4216,2.4103,2.4175,781452.6589
2008-01-18 12:35:00,23.48,23.48,23.44,23.45,791504.5395590143,2.4186,2.4186,2.4144,2.4155,791504.5396
2008-01-18 12:40:00,23.45,23.48,23.41,23.41,754539.5590142672,2.4155,2.4186,2.4113,2.4113,754539.559
2008-01-18 12:45:00,23.41,23.44,23.39,23.4,449740.5966277562,2.4113,2.4144,2.4093,2.4103,449740.5966
2008-01-18 12:50:00,23.4,23.4,23.38,23.38,512645.9143968872,2.4103,2.4103,2.4083,2.4083,512645.9144
2008-01-18 12:55:00,23.39,23.4,23.36,23.38,628080.4150453956,2.4093,2.4103,2.4062,2.4083,628080.415
2008-01-18 13:00:00,23.39,23.42,23.36,23.4,399805.44747081713,2.4093,2.4124,2.4062,2.4103,399805.4475
2008-01-18 13:05:00,23.4,23.41,23.37,23.41,462386.5110246433,2.4103,2.4113,2.4072,2.4113,462386.511
2008-01-18 13:10:00,23.4,23.41,23.33,23.35,613488.9753566796,2.4103,2.4113,2.4031,2.4052,613488.9754
2008-01-18 13:15:00,23.35,23.35,23.29,23.31,1343385.214007782,2.4052,2.4052,2.399,2.401,1343385.214
2008-01-18 13:20:00,23.31,23.33,23.3,23.32,868352.7885862517,2.401,2.4031,2.4,2.4021,868352.7886
2008-01-18 13:25:00,23.32,23.36,23.32,23.34,828469.5201037613,2.4021,2.4062,2.4021,2.4041,828469.5201
2008-01-18 13:30:00,23.34,23.37,23.32,23.35,402723.7354085603,2.4041,2.4072,2.4021,2.4052,402723.7354
2008-01-18 13:35:00,23.35,23.35,23.25,23.28,1133592.7367055772,2.4052,2.4052,2.3949,2.398,1133592.7367
2008-01-18 13:40:00,23.28,23.32,23.27,23.31,604409.8573281453,2.398,2.4021,2.3969,2.401,604409.8573
2008-01-18 13:45:00,23.32,23.36,23.3,23.33,589169.9092088197,2.4021,2.4062,2.4,2.4031,589169.9092
2008-01-18 13:50:00,23.33,23.37,23.28,23.29,509079.1180285344,2.4031,2.4072,2.398,2.399,509079.118
2008-01-18 13:55:00,23.29,23.33,23.29,23.3,383916.990920882,2.399,2.4031,2.399,2.4,383916.9909
2008-01-18 14:00:00,23.3,23.34,23.29,23.32,533722.4383916991,2.4,2.4041,2.399,2.4021,533722.4384
2008-01-18 14:05:00,23.32,23.34,23.3,23.31,592412.4513618677,2.4021,2.4041,2.4,2.401,592412.4514
2008-01-18 14:10:00,23.32,23.32,23.27,23.28,442607.0038910506,2.4021,2.4021,2.3969,2.398,442607.0039
2008-01-18 14:15:00,23.29,23.32,23.25,23.29,827821.0116731517,2.399,2.4021,2.3949,2.399,827821.0117
2008-01-18 14:20:00,23.29,23.29,23.2,23.21,607328.1452658884,2.399,2.399,2.3897,2.3907,607328.1453
2008-01-18 14:25:00,23.21,23.22,23.16,23.17,774319.0661478599,2.3907,2.3918,2.3856,2.3866,774319.0661
2008-01-18 14:30:00,23.17,23.19,23.13,23.13,1009403.3722438392,2.3866,2.3887,2.3825,2.3825,1009403.3722
2008-01-18 14:35:00,23.13,23.14,23.1,23.11,1014915.6939040208,2.3825,2.3835,2.3794,2.3804,1014915.6939
2008-01-18 14:40:00,23.11,23.12,23.07,23.07,784695.2010376136,2.3804,2.3815,2.3763,2.3763,784695.201
2008-01-18 14:45:00,23.07,23.09,23.04,23.07,944552.5291828794,2.3763,2.3784,2.3732,2.3763,944552.5292
2008-01-18 14:50:00,23.07,23.07,23.03,23.05,755188.0674448768,2.3763,2.3763,2.3722,2.3743,755188.0674
2008-01-18 14:55:00,23.05,23.42,23.05,23.11,865758.7548638133,2.3743,2.4124,2.3743,2.3804,865758.7549
2008-01-18 15:00:00,23.11,23.11,23.05,23.09,1396238.6511024644,2.3804,2.3804,2.3743,2.3784,1396238.6511
2008-01-18 15:05:00,23.09,23.15,23.06,23.14,1119974.0596627756,2.3784,2.3846,2.3753,2.3835,1119974.0597
2008-01-18 15:10:00,23.15,23.17,23.12,23.15,939364.4617380026,2.3846,2.3866,2.3815,2.3846,939364.4617
2008-01-18 15:15:00,23.15,23.19,23.15,23.17,2099546.0440985733,2.3846,2.3887,2.3846,2.3866,2099546.0441
2008-01-18 15:20:00,23.17,23.19,23.15,23.15,653372.24383917,2.3866,2.3887,2.3846,2.3846,653372.2438
2008-01-18 15:25:00,23.15,23.16,23.13,23.16,1174448.767833982,2.3846,2.3856,2.3825,2.3856,1174448.7678
2008-01-18 15:30:00,23.16,23.18,23.15,23.17,845006.4850843061,2.3856,2.3877,2.3846,2.3866,845006.4851
2008-01-18 15:35:00,23.17,23.19,23.15,23.16,1047665.3696498056,2.3866,2.3887,2.3846,2.3856,1047665.3696
2008-01-18 15:40:00,23.16,23.19,23.11,23.19,1448119.325551232,2.3856,2.3887,2.3804,2.3887,1448119.3256
2008-01-18 15:45:00,23.19,23.27,23.19,23.26,2064202.3346303503,2.3887,2.3969,2.3887,2.3959,2064202.3346
2008-01-18 15:50:00,23.24,23.29,23.21,23.23,2030479.8962386511,2.3938,2.399,2.3907,2.3928,2030479.8962
2008-01-18 15:55:00,23.24,23.28,23.21,23.28,2056095.9792477305,2.3938,2.398,2.3907,2.398,2056095.9792
2008-01-22 09:30:00,22.2,22.44,21.98,22.27,5120298.313878081,2.2867,2.3114,2.264,2.2939,5120298.3139
2008-01-22 09:35:00,22.27,22.32,22.13,22.28,1491245.1361867704,2.2939,2.2991,2.2795,2.2949,1491245.1362
2008-01-22 09:40:00,22.28,22.42,22.23,22.4,2226005.188067445,2.2949,2.3094,2.2898,2.3073,2226005.1881
2008-01-22 09:45:00,22.4,22.74,22.0,22.57,2199740.596627756,2.3073,2.3423,2.2661,2.3248,2199740.5966
2008-01-22 09:50:00,22.56,22.99,22.52,22.78,2432230.8690012973,2.3238,2.3681,2.3197,2.3465,2432230.869
2008-01-22 09:55:00,22.78,22.82,22.37,22.51,1969195.849546044,2.3465,2.3506,2.3042,2.3186,1969195.8495
2008-01-22 10:00:00,22.52,22.64,22.45,22.61,1039559.0142671856,2.3197,2.332,2.3125,2.3289,1039559.0143
2008-01-22 10:05:00,22.6,22.7,22.54,22.59,1131647.2114137483,2.3279,2.3382,2.3217,2.3269,1131647.2114
2008-01-22 10:10:00,22.59,22.7,22.55,22.66,1664072.6329442284,2.3269,2.3382,2.3228,2.3341,1664072.6329
2008-01-22 10:15:00,22.66,22.84,22.64,22.82,1290856.031128405,2.3341,2.3526,2.332,2.3506,1290856.0311
2008-01-22 10:20:00,22.82,22.92,22.76,22.86,1722438.3916990922,2.3506,2.3609,2.3444,2.3547,1722438.3917
2008-01-22 10:25:00,22.86,22.92,22.82,22.87,950389.1050583656,2.3547,2.3609,2.3506,2.3557,950389.1051
2008-01-22 10:30:00,22.87,22.89,22.67,22.73,769130.9987029831,2.3557,2.3578,2.3351,2.3413,769130.9987
2008-01-22 10:35:00,22.73,22.74,22.53,22.63,971141.3748378728,2.3413,2.3423,2.3207,2.331,971141.3748
2008-01-22 10:40:00,22.62,22.86,22.62,22.65,853112.8404669261,2.33,2.3547,2.33,2.3331,853112.8405
2008-01-22 10:45:00,22.66,22.78,22.59,22.61,1215304.7989623866,2.3341,2.3465,2.3269,2.3289,1215304.799
2008-01-22 10:50:00,22.61,22.64,22.55,22.55,610570.6874189364,2.3289,2.332,2.3228,2.3228,610570.6874
2008-01-22 10:55:00,22.55,22.72,22.55,22.66,740272.3735408561,2.3228,2.3403,2.3228,2.3341,740272.3735
2008-01-22 11:00:00,22.66,22.82,22.66,22.79,799286.6407263294,2.3341,2.3506,2.3341,2.3475,799286.6407
2008-01-22 11:05:00,22.79,22.89,22.78,22.89,923800.2594033724,2.3475,2.3578,2.3465,2.3578,923800.2594
2008-01-22 11:10:00,22.89,23.0,22.86,22.89,1381647.2114137483,2.3578,2.3691,2.3547,2.3578,1381647.2114
2008-01-22 11:15:00,22.9,22.9,22.79,22.82,1939688.715953308,2.3588,2.3588,2.3475,2.3506,1939688.716
2008-01-22 11:20:00,22.82,22.82,22.54,22.57,1071335.9273670558,2.3506,2.3506,2.3217,2.3248,1071335.9274
2008-01-22 11:25:00,22.57,22.58,22.53,22.57,551232.1660181582,2.3248,2.3259,2.3207,2.3248,551232.166
2008-01-22 11:30:00,22.57,22.59,22.43,22.44,1106355.382619974,2.3248,2.3269,2.3104,2.3114,1106355.3826
2008-01-22 11:35:00,22.44,22.51,22.42,22.5,854734.11154345,2.3114,2.3186,2.3094,2.3176,854734.1115
2008-01-22 11:40:00,22.5,22.53,22.48,22.53,519455.252918288,2.3176,2.3207,2.3155,2.3207,519455.2529
2008-01-22 11:45:00,22.53,22.57,22.5,22.56,645265.88845655,2.3207,2.3248,2.3176,2.3238,645265.8885
2008-01-22 11:50:00,22.56,22.67,22.55,22.57,382944.2282749676,2.3238,2.3351,2.3228,2.3248,382944.2283
2008-01-22 11:55:00,22.57,22.6,22.51,22.53,974059.6627756162,2.3248,2.3279,2.3186,2.3207,974059.6628
2008-01-22 12:00:00,22.53,22.61,22.49,22.6,594033.7224383918,2.3207,2.3289,2.3166,2.3279,594033.7224
2008-01-22 12:05:00,22.6,22.66,22.57,22.66,472114.1374837873,2.3279,2.3341,2.3248,2.3341,472114.1375
2008-01-22 12:10:00,22.66,22.71,22.65,22.65,568741.8936446174,2.3341,2.3392,2.3331,2.3331,568741.8936
2008-01-22 12:15:00,22.65,22.73,22.64,22.67,587548.6381322957,2.3331,2.3413,2.332,2.3351,587548.6381
2008-01-22 12:20:00,22.67,22.71,22.66,22.7,444552.52918287937,2.3351,2.3392,2.3341,2.3382,444552.5292
2008-01-22 12:25:00,22.7,22.72,22.67,22.68,408560.3112840467,2.3382,2.3403,2.3351,2.3362,408560.3113
2008-01-22 12:30:00,22.67,22.68,22.64,22.64,491569.39040207525,2.3351,2.3362,2.332,2.332,491569.3904
2008-01-22 12:35:00,22.65,22.69,22.61,22.69,350518.80674448767,2.3331,2.3372,2.3289,2.3372,350518.8067
2008-01-22 12:40:00,22.69,22.72,22.67,22.71,307717.2503242542,2.3372,2.3403,2.3351,2.3392,307717.2503
2008-01-22 12:45:00,22.71,22.75,22.68,22.7,370298.3138780804,2.3392,2.3434,2.3362,2.3382,370298.3139
2008-01-22 12:50:00,22.69,22.75,22.69,22.7,539883.2684824903,2.3372,2.3434,2.3372,2.3382,539883.2685
2008-01-22 12:55:00,22.7,22.71,22.67,22.7,927042.8015564204,2.3382,2.3392,2.3351,2.3382,927042.8016
2008-01-22 13:00:00,22.7,22.77,22.7,22.76,1065499.3514915693,2.3382,2.3454,2.3382,2.3444,1065499.3515
2008-01-22 13:05:00,22.76,22.79,22.7,22.74,856679.6368352788,2.3444,2.3475,2.3382,2.3423,856679.6368
2008-01-22 13:10:00,22.74,22.79,22.73,22.73,461413.7483787289,2.3423,2.3475,2.3413,2.3413,461413.7484
2008-01-22 13:15:00,22.73,22.74,22.68,22.7,546692.607003891,2.3413,2.3423,2.3362,2.3382,546692.607
2008-01-22 13:20:00,22.7,22.79,22.7,22.78,452334.6303501946,2.3382,2.3475,2.3382,2.3465,452334.6304
2008-01-22 13:25:00,22.78,22.79,22.7,22.71,561932.5551232166,2.3465,2.3475,2.3382,2.3392,561932.5551
2008-01-22 13:30:00,22.7,22.73,22.68,22.7,394941.6342412452,2.3382,2.3413,2.3362,2.3382,394941.6342
2008-01-22 13:35:00,22.7,22.74,22.67,22.74,360246.43320363166,2.3382,2.3423,2.3351,2.3423,360246.4332
2008-01-22 13:40:00,22.74,22.76,22.67,22.67,384241.2451361868,2.3423,2.3444,2.3351,2.3351,384241.2451
2008-01-22 13:45:00,22.67,22.71,22.63,22.71,645265.88845655,2.3351,2.3392,2.331,2.3392,645265.8885
2008-01-22 13:50:00,22.7,22.76,22.66,22.7,496433.2036316472,2.3382,2.3444,2.3341,2.3382,496433.2036
2008-01-22 13:55:00,22.7,22.74,22.66,22.7,399481.19325551233,2.3382,2.3423,2.3341,2.3382,399481.1933
2008-01-22 14:00:00,22.7,22.71,22.67,22.69,397535.6679636836,2.3382,2.3392,2.3351,2.3372,397535.668
2008-01-22 14:05:00,22.69,22.7,22.66,22.67,381971.4656290532,2.3372,2.3382,2.3341,2.3351,381971.4656
2008-01-22 14:10:00,22.67,22.74,22.66,22.7,370622.5680933852,2.3351,2.3423,2.3341,2.3382,370622.5681
2008-01-22 14:15:00,22.7,22.81,22.69,22.79,334954.60440985736,2.3382,2.3495,2.3372,2.3475,334954.6044
2008-01-22 14:20:00,22.79,22.81,22.76,22.8,366731.5175097276,2.3475,2.3495,2.3444,2.3485,366731.5175
2008-01-22 14:25:00,22.79,22.82,22.75,22.77,323281.4526588846,2.3475,2.3506,2.3434,2.3454,323281.4527
2008-01-22 14:30:00,22.77,22.79,22.68,22.7,441634.2412451362,2.3454,2.3475,2.3362,2.3382,441634.2412
2008-01-22 14:35:00,22.7,22.76,22.7,22.76,272049.2866407263,2.3382,2.3444,2.3382,2.3444,272049.2866
2008-01-22 14:40:00,22.75,22.79,22.7,22.78,316796.3683527886,2.3434,2.3475,2.3382,2.3465,316796.3684
2008-01-22 14:45:00,22.78,22.82,22.75,22.82,354734.1115434501,2.3465,2.3506,2.3434,2.3506,354734.1115
2008-01-22 14:50:00,22.82,22.82,22.74,22.75,374189.364461738,2.3506,2.3506,2.3423,2.3434,374189.3645
2008-01-22 14:55:00,22.75,22.81,22.74,22.76,488326.8482490273,2.3434,2.3495,2.3423,2.3444,488326.8482
2008-01-22 15:00:00,22.76,22.77,22.73,22.75,314850.84306095977,2.3444,2.3454,2.3413,2.3434,314850.8431
2008-01-22 15:05:00,22.75,22.84,22.74,22.84,799286.6407263294,2.3434,2.3526,2.3423,2.3526,799286.6407
2008-01-22 15:10:00,22.84,22.85,22.7,22.72,726329.4422827497,2.3526,2.3537,2.3382,2.3403,726329.4423
2008-01-22 15:15:00,22.73,22.74,22.68,22.7,368352.7885862516,2.3413,2.3423,2.3362,2.3382,368352.7886
2008-01-22 15:20:00,22.7,22.75,22.69,22.73,477950.7133592737,2.3382,2.3434,2.3372,2.3413,477950.7134
2008-01-22 15:25:00,22.73,22.74,22.7,22.74,510051.8806744488,2.3413,2.3423,2.3382,2.3423,510051.8807
2008-01-22 15:30:00,22.74,22.79,22.72,22.75,623540.8560311284,2.3423,2.3475,2.3403,2.3434,623540.856
2008-01-22 15:35:00,22.75,22.81,22.72,22.78,1117380.0259403372,2.3434,2.3495,2.3403,2.3465,1117380.0259
2008-01-22 15:40:00,22.74,22.8,22.71,22.73,1088521.4007782105,2.3423,2.3485,2.3392,2.3413,1088521.4008
2008-01-22 15:45:00,22.74,22.78,22.68,22.73,1032749.6757457848,2.3423,2.3465,2.3362,2.3413,1032749.6757
2008-01-22 15:50:00,22.73,22.74,22.63,22.63,1459143.968871595,2.3413,2.3423,2.331,2.331,1459143.9689
2008-01-22 15:55:00,22.63,22.73,22.6,22.63,1631322.9571984436,2.331,2.3413,2.3279,2.331,1631322.9572
2008-01-23 09:30:00,22.22,22.45,22.2,22.29,1965629.0531776915,2.2888,2.3125,2.2867,2.296,1965629.0532
2008-01-23 09:35:00,22.28,22.31,22.17,22.17,1266212.71076524,2.2949,2.298,2.2836,2.2836,1266212.7108
2008-01-23 09:40:00,22.17,22.3,22.14,22.23,1170881.971465629,2.2836,2.297,2.2805,2.2898,1170881.9715
2008-01-23 09:45:00,22.23,22.24,22.17,22.2,1025940.337224384,2.2898,2.2908,2.2836,2.2867,1025940.3372
2008-01-23 09:50:00,22.2,22.26,22.17,22.18,1205577.1725032425,2.2867,2.2929,2.2836,2.2846,1205577.1725
2008-01-23 09:55:00,22.18,22.22,22.15,22.17,1099221.7898832683,2.2846,2.2888,2.2816,2.2836,1099221.7899
2008-01-23 10:00:00,22.17,22.25,22.17,22.2,810311.2840466927,2.2836,2.2919,2.2836,2.2867,810311.284
2008-01-23 10:05:00,22.2,22.3,22.2,22.27,1216601.8158236055,2.2867,2.297,2.2867,2.2939,1216601.8158
2008-01-23 10:10:00,22.27,22.31,22.26,22.29,850518.8067444877,2.2939,2.298,2.2929,2.296,850518.8067
2008-01-23 10:15:00,22.29,22.51,22.28,22.49,1437743.1906614786,2.296,2.3186,2.2949,2.3166,1437743.1907
2008-01-23 10:20:00,22.49,22.5,22.36,22.37,1468547.3411154344,2.3166,2.3176,2.3032,2.3042,1468547.3411
2008-01-23 10:25:00,22.37,22.41,22.28,22.33,681906.6147859922,2.3042,2.3083,2.2949,2.3001,681906.6148
2008-01-23 10:30:00,22.33,22.35,22.22,22.26,470492.8664072633,2.3001,2.3022,2.2888,2.2929,470492.8664
2008-01-23 10:35:00,22.25,22.26,22.2,22.24,519455.252918288,2.2919,2.2929,2.2867,2.2908,519455.2529
2008-01-23 10:40:00,22.24,22.26,22.17,22.2,599546.0440985733,2.2908,2.2929,2.2836,2.2867,599546.0441
2008-01-23 10:45:00,22.2,22.26,22.16,22.23,760700.3891050584,2.2867,2.2929,2.2826,2.2898,760700.3891
2008-01-23 10:50:00,22.22,22.24,22.15,22.15,797989.6238651102,2.2888,2.2908,2.2816,2.2816,797989.6239
2008-01-23 10:55:00,22.15,22.17,22.13,22.16,999675.7457846951,2.2816,2.2836,2.2795,2.2826,999675.7458
2008-01-23 11:00:00,22.16,22.17,22.13,22.14,800583.6575875486,2.2826,2.2836,2.2795,2.2805,800583.6576
2008-01-23 11:05:00,22.14,22.17,22.1,22.11,720492.8664072633,2.2805,2.2836,2.2764,2.2774,720492.8664
2008-01-23 11:10:00,22.11,22.12,22.07,22.09,974059.6627756162,2.2774,2.2785,2.2733,2.2754,974059.6628
2008-01-23 11:15:00,22.08,22.16,22.08,22.13,623216.6018158236,2.2743,2.2826,2.2743,2.2795,623216.6018
2008-01-23 11:20:00,22.13,22.18,22.13,22.17,693255.5123216602,2.2795,2.2846,2.2795,2.2836,693255.5123
2008-01-23 11:25:00,22.18,22.18,22.11,22.11,464980.5447470817,2.2846,2.2846,2.2774,2.2774,464980.5447
2008-01-23 11:30:00,22.12,22.12,22.05,22.05,715953.3073929962,2.2785,2.2785,2.2713,2.2713,715953.3074
2008-01-23 11:35:00,22.05,22.07,22.02,22.03,820687.4189364462,2.2713,2.2733,2.2682,2.2692,820687.4189
2008-01-23 11:40:00,22.03,22.05,21.99,21.99,558365.7587548639,2.2692,2.2713,2.2651,2.2651,558365.7588
2008-01-23 11:45:00,21.99,21.99,21.91,21.97,1042477.3022049288,2.2651,2.2651,2.2568,2.263,1042477.3022
2008-01-23 11:50:00,21.97,22.15,21.97,22.13,950713.3592736706,2.263,2.2816,2.263,2.2795,950713.3593
2008-01-23 11:55:00,22.13,22.16,22.03,22.05,590791.1802853437,2.2795,2.2826,2.2692,2.2713,590791.1803
2008-01-23 12:00:00,22.05,22.08,22.02,22.05,364785.9922178988,2.2713,2.2743,2.2682,2.2713,364785.9922
2008-01-23 12:05:00,22.05,22.11,22.05,22.08,594682.2308690014,2.2713,2.2774,2.2713,2.2743,594682.2309
2008-01-23 12:10:00,22.07,22.12,22.05,22.08,443255.5123216602,2.2733,2.2785,2.2713,2.2743,443255.5123
2008-01-23 12:15:00,22.09,22.14,22.04,22.13,689688.7159533075,2.2754,2.2805,2.2702,2.2795,689688.716
2008-01-23 12:20:00,22.13,22.17,22.11,22.14,372892.3476005189,2.2795,2.2836,2.2774,2.2805,372892.3476
2008-01-23 12:25:00,22.14,22.16,22.08,22.11,353437.0946822309,2.2805,2.2826,2.2743,2.2774,353437.0947
2008-01-23 12:30:00,22.12,22.12,22.05,22.05,368028.5343709468,2.2785,2.2785,2.2713,2.2713,368028.5344
2008-01-23 12:35:00,22.05,22.1,22.05,22.05,607652.3994811933,2.2713,2.2764,2.2713,2.2713,607652.3995
2008-01-23 12:40:00,22.05,22.08,22.01,22.01,802529.1828793775,2.2713,2.2743,2.2671,2.2671,802529.1829
2008-01-23 12:45:00,22.01,22.03,21.91,22.0,732166.018158236,2.2671,2.2692,2.2568,2.2661,732166.0182
2008-01-23 12:50:00,22.0,22.07,21.97,22.07,315823.6057068742,2.2661,2.2733,2.263,2.2733,315823.6057
2008-01-23 12:55:00,22.07,22.08,22.0,22.01,483787.28923476,2.2733,2.2743,2.2661,2.2671,483787.2892
2008-01-23 13:00:00,22.01,22.08,21.97,21.99,540531.7769130999,2.2671,2.2743,2.263,2.2651,540531.7769
2008-01-23 13:05:00,21.99,22.03,21.94,21.94,417963.6835278859,2.2651,2.2692,2.2599,2.2599,417963.6835
2008-01-23 13:10:00,21.94,21.94,21.9,21.92,612516.2127107653,2.2599,2.2599,2.2558,2.2579,612516.2127
2008-01-23 13:15:00,21.92,21.97,21.91,21.96,488651.10246433207,2.2579,2.263,2.2568,2.262,488651.1025
2008-01-23 13:20:00,21.96,22.05,21.96,22.02,556420.2334630351,2.262,2.2713,2.262,2.2682,556420.2335
2008-01-23 13:25:00,22.02,22.04,21.96,21.96,642671.8547341116,2.2682,2.2702,2.262,2.262,642671.8547
2008-01-23 13:30:00,21.96,21.97,21.9,21.96,516212.71076524,2.262,2.263,2.2558,2.262,516212.7108
2008-01-23 13:35:00,21.96,22.02,21.96,21.99,455252.91828793776,2.262,2.2682,2.262,2.2651,455252.9183
2008-01-23 13:40:00,21.97,22.02,21.91,21.96,405966.2775616083,2.263,2.2682,2.2568,2.262,405966.2776
2008-01-23 13:45:00,21.96,22.04,21.94,22.03,703307.392996109,2.262,2.2702,2.2599,2.2692,703307.393
2008-01-23 13:50:00,22.03,22.05,22.01,22.03,600843.0609597925,2.2692,2.2713,2.2671,2.2692,600843.061
2008-01-23 13:55:00,22.03,22.04,21.95,21.95,1946498.054474708,2.2692,2.2702,2.261,2.261,1946498.0545
2008-01-23 14:00:00,21.95,21.98,21.92,21.98,371271.0765239948,2.261,2.264,2.2579,2.264,371271.0765
2008-01-23 14:05:00,21.98,22.05,21.97,22.03,761997.4059662776,2.264,2.2713,2.263,2.2692,761997.406
2008-01-23 14:10:00,22.03,22.09,22.02,22.06,674448.7678339819,2.2692,2.2754,2.2682,2.2723,674448.7678
2008-01-23 14:15:00,22.06,22.07,22.02,22.04,430609.59792477306,2.2723,2.2733,2.2682,2.2702,430609.5979
2008-01-23 14:20:00,22.04,22.13,22.03,22.13,1110570.6874189363,2.2702,2.2795,2.2692,2.2795,1110570.6874
2008-01-23 14:25:00,22.13,22.17,22.11,22.14,847924.7730220493,2.2795,2.2836,2.2774,2.2805,847924.773
2008-01-23 14:30:00,22.14,22.16,22.05,22.09,1257457.8469520104,2.2805,2.2826,2.2713,2.2754,1257457.847
2008-01-23 14:35:00,22.09,22.11,22.05,22.09,1130025.9403372244,2.2754,2.2774,2.2713,2.2754,1130025.9403
2008-01-23 14:40:00,22.09,22.1,22.0,22.02,1441958.495460441,2.2754,2.2764,2.2661,2.2682,1441958.4955
2008-01-23 14:45:00,22.01,22.01,21.94,21.95,698119.3255512322,2.2671,2.2671,2.2599,2.261,698119.3256
2008-01-23 14:50:00,21.95,22.09,21.9,21.9,1238326.8482490273,2.261,2.2754,2.2558,2.2558,1238326.8482
2008-01-23 14:55:00,21.9,21.93,21.86,21.91,1432879.3774319068,2.2558,2.2589,2.2517,2.2568,1432879.3774
2008-01-23 15:00:00,21.91,22.07,21.89,22.0,1322957.1984435795,2.2568,2.2733,2.2548,2.2661,1322957.1984
2008-01-23 15:05:00,22.01,22.14,22.0,22.13,1342736.7055771726,2.2671,2.2805,2.2661,2.2795,1342736.7056
2008-01-23 15:10:00,22.14,22.2,22.1,22.19,1544747.0817120622,2.2805,2.2867,2.2764,2.2857,1544747.0817
2008-01-23 15:15:00,22.19,22.2,21.96,22.09,1429636.835278859,2.2857,2.2867,2.262,2.2754,1429636.8353
2008-01-23 15:20:00,22.1,22.23,22.08,22.23,1404669.260700389,2.2764,2.2898,2.2743,2.2898,1404669.2607
2008-01-23 15:25:00,22.22,22.36,22.19,22.36,1540207.5226977952,2.2888,2.3032,2.2857,2.3032,1540207.5227
2008-01-23 15:30:00,22.36,22.51,22.36,22.5,1713683.5278858626,2.3032,2.3186,2.3032,2.3176,1713683.5279
2008-01-23 15:35:00,22.5,22.54,22.4,22.4,1690985.732814527,2.3176,2.3217,2.3073,2.3073,1690985.7328
2008-01-23 15:40:00,22.48,22.5,22.25,22.27,1457198.443579767,2.3155,2.3176,2.2919,2.2939,1457198.4436
2008-01-23 15:45:00,22.38,22.82,22.26,22.82,1896562.9053177687,2.3052,2.3506,2.2929,2.3506,1896562.9053
2008-01-23 15:50:00,22.82,22.84,22.3,22.49,1717250.3242542152,2.3506,2.3526,2.297,2.3166,1717250.3243
2008-01-23 15:55:00,22.49,22.83,22.45,22.81,2187743.190661479,2.3166,2.3516,2.3125,2.3495,2187743.1907
2008-01-24 09:30:00,22.6,22.62,22.41,22.44,1710116.7315175098,2.3279,2.33,2.3083,2.3114,1710116.7315
2008-01-24 09:35:00,22.44,22.44,22.36,22.4,1249027.2373540855,2.3114,2.3114,2.3032,2.3073,1249027.2374
2008-01-24 09:40:00,22.4,22.42,22.36,22.4,861867.7042801557,2.3073,2.3094,2.3032,2.3073,861867.7043
2008-01-24 09:45:00,22.4,22.6,22.37,22.55,1098249.027237354,2.3073,2.3279,2.3042,2.3228,1098249.0272
2008-01-24 09:50:00,22.55,22.64,22.54,22.56,787289.234760052,2.3228,2.332,2.3217,2.3238,787289.2348
2008-01-24 09:55:00,22.56,22.8,22.54,22.79,1275940.3372243838,2.3238,2.3485,2.3217,2.3475,1275940.3372
2008-01-24 10:00:00,22.79,23.23,22.77,23.22,2036316.4721141376,2.3475,2.3928,2.3454,2.3918,2036316.4721
2008-01-24 10:05:00,23.16,23.23,22.82,22.87,2044098.5732814528,2.3856,2.3928,2.3506,2.3557,2044098.5733
2008-01-24 10:10:00,22.87,22.91,22.73,22.74,865758.7548638133,2.3557,2.3598,2.3413,2.3423,865758.7549
2008-01-24 10:15:00,22.74,22.91,22.66,22.88,920881.9714656292,2.3423,2.3598,2.3341,2.3568,920881.9715
2008-01-24 10:20:00,22.88,22.93,22.86,22.91,681258.1063553826,2.3568,2.3619,2.3547,2.3598,681258.1064
2008-01-24 10:25:00,22.92,22.98,22.9,22.96,378080.4150453956,2.3609,2.3671,2.3588,2.365,378080.415
2008-01-24 10:30:00,22.96,23.0,22.84,22.9,607652.3994811933,2.365,2.3691,2.3526,2.3588,607652.3995
2008-01-24 10:35:00,22.9,23.02,22.9,22.97,597600.5188067445,2.3588,2.3712,2.3588,2.366,597600.5188
2008-01-24 10:40:00,22.97,23.07,22.93,23.07,626134.8897535668,2.366,2.3763,2.3619,2.3763,626134.8898
2008-01-24 10:45:00,23.06,23.07,23.03,23.04,522697.7950713359,2.3753,2.3763,2.3722,2.3732,522697.7951
2008-01-24 10:50:00,23.04,23.04,22.93,22.94,241569.3904020752,2.3732,2.3732,2.3619,2.3629,241569.3904
2008-01-24 10:55:00,22.96,23.13,22.95,23.05,1129377.431906615,2.365,2.3825,2.364,2.3743,1129377.4319
2008-01-24 11:00:00,23.06,23.08,23.02,23.06,629377.4319066148,2.3753,2.3774,2.3712,2.3753,629377.4319
2008-01-24 11:05:00,23.06,23.09,23.02,23.08,381971.4656290532,2.3753,2.3784,2.3712,2.3774,381971.4656
2008-01-24 11:10:00,23.08,23.12,23.06,23.11,393320.3631647212,2.3774,2.3815,2.3753,2.3804,393320.3632
2008-01-24 11:15:00,23.11,23.11,23.08,23.1,240920.88197146563,2.3804,2.3804,2.3774,2.3794,240920.882
2008-01-24 11:20:00,23.1,23.13,23.1,23.12,263618.6770428016,2.3794,2.3825,2.3794,2.3815,263618.677
2008-01-24 11:25:00,23.12,23.15,23.1,23.13,871271.0765239948,2.3815,2.3846,2.3794,2.3825,871271.0765
2008-01-24 11:30:00,23.13,23.15,23.07,23.12,433527.8858625162,2.3825,2.3846,2.3763,2.3815,433527.8859
2008-01-24 11:35:00,23.12,23.14,23.05,23.07,449416.3424124514,2.3815,2.3835,2.3743,2.3763,449416.3424
2008-01-24 11:40:00,23.07,23.09,23.05,23.05,201361.86770428016,2.3763,2.3784,2.3743,2.3743,201361.8677
2008-01-24 11:45:00,23.05,23.1,23.05,23.06,328469.52010376134,2.3743,2.3794,2.3743,2.3753,328469.5201
2008-01-24 11:50:00,23.06,23.11,23.04,23.05,412451.3618677043,2.3753,2.3804,2.3732,2.3743,412451.3619
2008-01-24 11:55:00,23.06,23.06,22.99,22.99,321335.9273670558,2.3753,2.3753,2.3681,2.3681,321335.9274
2008-01-24 12:00:00,22.99,23.03,22.98,23.01,232166.01815823605,2.3681,2.3722,2.3671,2.3701,232166.0182
2008-01-24 12:05:00,23.01,23.02,22.98,22.99,194552.52918287937,2.3701,2.3712,2.3671,2.3681,194552.5292
2008-01-24 12:10:00,22.99,22.99,22.96,22.98,290207.52269779507,2.3681,2.3681,2.365,2.3671,290207.5227
2008-01-24 12:15:00,22.97,23.0,22.95,22.97,260700.3891050584,2.366,2.3691,2.364,2.366,260700.3891
2008-01-24 12:20:00,22.97,22.99,22.9,22.92,251297.0168612192,2.366,2.3681,2.3588,2.3609,251297.0169
2008-01-24 12:25:00,22.91,22.94,22.91,22.91,243190.6614785992,2.3598,2.3629,2.3598,2.3598,243190.6615
2008-01-24 12:30:00,22.91,22.94,22.91,22.92,232166.01815823605,2.3598,2.3629,2.3598,2.3609,232166.0182
2008-01-24 12:35:00,22.92,22.94,22.89,22.9,286316.4721141375,2.3609,2.3629,2.3578,2.3588,286316.4721
2008-01-24 12:40:00,22.9,22.94,22.89,22.91,312256.8093385214,2.3588,2.3629,2.3578,2.3598,312256.8093
2008-01-24 12:45:00,22.91,22.94,22.91,22.94,199092.08819714657,2.3598,2.3629,2.3598,2.3629,199092.0882
2008-01-24 12:50:00,22.94,22.97,22.91,22.97,239299.61089494164,2.3629,2.366,2.3598,2.366,239299.6109
2008-01-24 12:55:00,22.96,22.98,22.94,22.97,265888.4565499352,2.365,2.3671,2.3629,2.366,265888.4565
2008-01-24 13:00:00,22.98,22.98,22.95,22.96,202334.6303501945,2.3671,2.3671,2.364,2.365,202334.6304
2008-01-24 13:05:00,22.96,22.97,22.9,22.9,307068.7418936446,2.365,2.366,2.3588,2.3588,307068.7419
2008-01-24 13:10:00,22.9,22.97,22.89,22.96,328145.26588845655,2.3588,2.366,2.3578,2.365,328145.2659
2008-01-24 13:15:00,22.96,22.97,22.91,22.92,237354.08560311285,2.365,2.366,2.3598,2.3609,237354.0856
2008-01-24 13:20:00,22.92,22.94,22.9,22.92,205252.91828793776,2.3609,2.3629,2.3588,2.3609,205252.9183
2008-01-24 13:25:00,22.92,22.93,22.89,22.92,309987.0298313878,2.3609,2.3619,2.3578,2.3609,309987.0298
2008-01-24 13:30:00,22.92,22.95,22.9,22.9,233463.03501945524,2.3609,2.364,2.3588,2.3588,233463.035
2008-01-24 13:35:00,22.9,22.94,22.89,22.94,206549.93514915693,2.3588,2.3629,2.3578,2.3629,206549.9351
2008-01-24 13:40:00,22.94,23.04,22.93,22.97,284370.9468223087,2.3629,2.3732,2.3619,2.366,284370.9468
2008-01-24 13:45:00,22.97,23.04,22.96,23.02,192282.74967574576,2.366,2.3732,2.365,2.3712,192282.7497
2008-01-24 13:50:00,23.01,23.05,23.01,23.05,280155.6420233463,2.3701,2.3743,2.3701,2.3743,280155.642
2008-01-24 13:55:00,23.04,23.05,22.96,22.99,338197.14656290534,2.3732,2.3743,2.365,2.3681,338197.1466
2008-01-24 14:00:00,22.98,23.04,22.96,23.02,404345.0064850843,2.3671,2.3732,2.365,2.3712,404345.0065
2008-01-24 14:05:00,23.02,23.07,23.02,23.05,417315.1750972763,2.3712,2.3763,2.3712,2.3743,417315.1751
2008-01-24 14:10:00,23.05,23.08,23.03,23.05,392023.346303502,2.3743,2.3774,2.3722,2.3743,392023.3463
2008-01-24 14:15:00,23.05,23.07,23.03,23.03,503242.542153048,2.3743,2.3763,2.3722,2.3722,503242.5422
2008-01-24 14:20:00,23.03,23.1,23.03,23.1,284695.2010376135,2.3722,2.3794,2.3722,2.3794,284695.201
2008-01-24 14:25:00,23.1,23.12,23.07,23.07,260376.1348897536,2.3794,2.3815,2.3763,2.3763,260376.1349
2008-01-24 14:30:00,23.07,23.07,22.99,23.0,255836.5758754864,2.3763,2.3763,2.3681,2.3691,255836.5759
2008-01-24 14:35:00,23.0,23.08,22.99,23.08,233138.78080415045,2.3691,2.3774,2.3681,2.3774,233138.7808
2008-01-24 14:40:00,23.08,23.09,23.05,23.07,463683.5278858625,2.3774,2.3784,2.3743,2.3763,463683.5279
2008-01-24 14:45:00,23.07,23.09,23.04,23.06,548638.1322957198,2.3763,2.3784,2.3732,2.3753,548638.1323
2008-01-24 14:50:00,23.06,23.07,22.97,22.99,386835.2788586252,2.3753,2.3763,2.366,2.3681,386835.2789
2008-01-24 14:55:00,22.99,23.01,22.96,23.01,626134.8897535668,2.3681,2.3701,2.365,2.3701,626134.8898
2008-01-24 15:00:00,23.01,23.02,22.97,23.0,373216.6018158237,2.3701,2.3712,2.366,2.3691,373216.6018
2008-01-24 15:05:00,22.99,23.0,22.98,22.99,202010.37613488967,2.3681,2.3691,2.3671,2.3681,202010.3761
2008-01-24 15:10:00,22.99,23.02,22.98,22.99,251621.271076524,2.3681,2.3712,2.3671,2.3681,251621.2711
2008-01-24 15:15:00,22.99,23.03,22.95,23.0,507782.1011673152,2.3681,2.3722,2.364,2.3691,507782.1012
2008-01-24 15:20:00,22.99,23.02,22.98,22.99,363488.9753566797,2.3681,2.3712,2.3671,2.3681,363488.9754
2008-01-24 15:25:00,22.99,23.0,22.96,22.98,465953.3073929961,2.3681,2.3691,2.365,2.3671,465953.3074
2008-01-24 15:30:00,22.98,23.01,22.98,23.0,479247.7302204929,2.3671,2.3701,2.3671,2.3691,479247.7302
2008-01-24 15:35:00,22.99,22.99,22.98,22.98,586251.6212710765,2.3681,2.3681,2.3671,2.3671,586251.6213
2008-01-24 15:40:00,22.98,23.06,22.98,23.04,754215.3047989624,2.3671,2.3753,2.3671,2.3732,754215.3048
2008-01-24 15:45:00,23.04,23.08,23.03,23.07,996433.2036316472,2.3732,2.3774,2.3722,2.3763,996433.2036
2008-01-24 15:50:00,23.07,23.1,23.02,23.07,1163748.3787289234,2.3763,2.3794,2.3712,2.3763,1163748.3787
2008-01-24 15:55:00,23.07,23.12,23.07,23.09,1087872.8923476003,2.3763,2.3815,2.3763,2.3784,1087872.8923
2008-01-25 09:30:00,23.18,23.28,22.98,23.14,1617704.280155642,2.3877,2.398,2.3671,2.3835,1617704.2802
2008-01-25 09:35:00,23.14,23.16,23.1,23.13,1111867.7042801557,2.3835,2.3856,2.3794,2.3825,1111867.7043
2008-01-25 09:40:00,23.13,23.14,23.05,23.06,743514.915693904,2.3825,2.3835,2.3743,2.3753,743514.9157
2008-01-25 09:45:00,23.06,23.08,22.98,22.98,858300.9079118029,2.3753,2.3774,2.3671,2.3671,858300.9079
2008-01-25 09:50:00,22.98,23.01,22.94,22.99,628728.9234760052,2.3671,2.3701,2.3629,2.3681,628728.9235
2008-01-25 09:55:00,22.99,23.01,22.99,23.0,782101.1673151751,2.3681,2.3701,2.3681,2.3691,782101.1673
2008-01-25 10:00:00,23.0,23.05,22.99,23.03,646238.6511024643,2.3691,2.3743,2.3681,2.3722,646238.6511
2008-01-25 10:05:00,23.03,23.04,22.98,23.0,556744.4876783398,2.3722,2.3732,2.3671,2.3691,556744.4877
2008-01-25 10:10:00,23.0,23.0,22.91,22.98,556744.4876783398,2.3691,2.3691,2.3598,2.3671,556744.4877
2008-01-25 10:15:00,22.98,22.98,22.94,22.94,497405.9662775616,2.3671,2.3671,2.3629,2.3629,497405.9663
2008-01-25 10:20:00,22.94,22.94,22.9,22.9,622243.8391699092,2.3629,2.3629,2.3588,2.3588,622243.8392
2008-01-25 10:25:00,22.9,22.96,22.86,22.88,641374.8378728924,2.3588,2.365,2.3547,2.3568,641374.8379
2008-01-25 10:30:00,22.88,22.9,22.8,22.81,772697.795071336,2.3568,2.3588,2.3485,2.3495,772697.7951
2008-01-25 10:35:00,22.8,22.86,22.8,22.85,534695.2010376136,2.3485,2.3547,2.3485,2.3537,534695.201
2008-01-25 10:40:00,22.85,22.89,22.81,22.86,679636.8352788587,2.3537,2.3578,2.3495,2.3547,679636.8353
2008-01-25 10:45:00,22.86,22.87,22.83,22.86,536640.7263294423,2.3547,2.3557,2.3516,2.3547,536640.7263
2008-01-25 10:50:00,22.86,22.88,22.83,22.88,464007.7821011673,2.3547,2.3568,2.3516,2.3568,464007.7821
2008-01-25 10:55:00,22.87,22.88,22.82,22.87,282749.6757457847,2.3557,2.3568,2.3506,2.3557,282749.6757
2008-01-25 11:00:00,22.87,22.88,22.81,22.83,495136.186770428,2.3557,2.3568,2.3495,2.3516,495136.1868
2008-01-25 11:05:00,22.82,22.88,22.82,22.86,444876.78339818417,2.3506,2.3568,2.3506,2.3547,444876.7834
2008-01-25 11:10:00,22.86,22.87,22.82,22.85,265564.2023346304,2.3547,2.3557,2.3506,2.3537,265564.2023
2008-01-25 11:15:00,22.85,22.87,22.85,22.86,152399.48119325552,2.3537,2.3557,2.3537,2.3547,152399.4812
2008-01-25 11:20:00,22.86,22.86,22.82,22.84,383592.7367055772,2.3547,2.3547,2.3506,2.3526,383592.7367
2008-01-25 11:25:00,22.83,22.84,22.78,22.83,478274.9675745785,2.3516,2.3526,2.3465,2.3516,478274.9676
2008-01-25 11:30:00,22.83,22.9,22.83,22.85,295071.33592736704,2.3516,2.3588,2.3516,2.3537,295071.3359
2008-01-25 11:35:00,22.85,22.91,22.84,22.89,247405.9662775616,2.3537,2.3598,2.3526,2.3578,247405.9663
2008-01-25 11:40:00,22.89,22.92,22.88,22.9,155317.7691309987,2.3578,2.3609,2.3568,2.3588,155317.7691
2008-01-25 11:45:00,22.9,22.95,22.82,22.92,983463.0350194552,2.3588,2.364,2.3506,2.3609,983463.035
2008-01-25 11:50:00,22.92,22.93,22.88,22.9,399805.44747081713,2.3609,2.3619,2.3568,2.3588,399805.4475
2008-01-25 11:55:00,22.9,22.95,22.82,22.94,533722.4383916991,2.3588,2.364,2.3506,2.3629,533722.4384
2008-01-25 12:00:00,22.94,22.94,22.82,22.9,606679.6368352788,2.3629,2.3629,2.3506,2.3588,606679.6368
2008-01-25 12:05:00,22.9,22.93,22.9,22.9,169584.95460440987,2.3588,2.3619,2.3588,2.3588,169584.9546
2008-01-25 12:10:00,22.9,22.94,22.89,22.9,154020.7522697795,2.3588,2.3629,2.3578,2.3588,154020.7523
2008-01-25 12:15:00,22.91,22.91,22.85,22.86,262970.168612192,2.3598,2.3598,2.3537,2.3547,262970.1686
2008-01-25 12:20:00,22.86,22.89,22.84,22.89,162127.10765239949,2.3547,2.3578,2.3526,2.3578,162127.1077
2008-01-25 12:25:00,22.89,22.9,22.88,22.89,211089.49416342413,2.3578,2.3588,2.3568,2.3578,211089.4942
2008-01-25 12:30:00,22.89,22.9,22.88,22.89,210440.98573281453,2.3578,2.3588,2.3568,2.3578,210440.9857
2008-01-25 12:35:00,22.89,22.9,22.85,22.86,317120.6225680934,2.3578,2.3588,2.3537,2.3547,317120.6226
2008-01-25 12:40:00,22.86,22.91,22.86,22.9,226977.95071335929,2.3547,2.3598,2.3547,2.3588,226977.9507
2008-01-25 12:45:00,22.9,22.91,22.86,22.89,384889.7535667964,2.3588,2.3598,2.3547,2.3578,384889.7536
2008-01-25 12:50:00,22.89,22.91,22.88,22.9,179312.58106355384,2.3578,2.3598,2.3568,2.3588,179312.5811
2008-01-25 12:55:00,22.9,22.91,22.86,22.9,2338845.654993515,2.3588,2.3598,2.3547,2.3588,2338845.655
2008-01-25 13:00:00,22.9,22.91,22.87,22.9,762645.9143968872,2.3588,2.3598,2.3557,2.3588,762645.9144
2008-01-25 13:05:00,22.9,22.9,22.89,22.9,361543.45006485085,2.3588,2.3588,2.3578,2.3588,361543.4501
2008-01-25 13:10:00,22.9,22.91,22.88,22.89,366083.009079118,2.3588,2.3598,2.3568,2.3578,366083.0091
2008-01-25 13:15:00,22.89,22.89,22.82,22.86,259079.1180285344,2.3578,2.3578,2.3506,2.3547,259079.118
2008-01-25 13:20:00,22.86,22.88,22.84,22.84,286964.9805447471,2.3547,2.3568,2.3526,2.3526,286964.9805
2008-01-25 13:25:00,22.84,22.86,22.82,22.83,317120.6225680934,2.3526,2.3547,2.3506,2.3516,317120.6226
2008-01-25 13:30:00,22.83,22.86,22.82,22.82,320687.4189364462,2.3516,2.3547,2.3506,2.3506,320687.4189
2008-01-25 13:35:00,22.83,22.83,22.76,22.8,432879.3774319066,2.3516,2.3516,2.3444,2.3485,432879.3774
2008-01-25 13:40:00,22.79,22.8,22.76,22.79,195525.29182879376,2.3475,2.3485,2.3444,2.3475,195525.2918
2008-01-25 13:45:00,22.79,22.79,22.72,22.73,407263.2944228275,2.3475,2.3475,2.3403,2.3413,407263.2944
2008-01-25 13:50:00,22.73,22.77,22.66,22.68,501621.271076524,2.3413,2.3454,2.3341,2.3362,501621.2711
2008-01-25 13:55:00,22.68,22.72,22.68,22.7,241245.13618677045,2.3362,2.3403,2.3362,2.3382,241245.1362
2008-01-25 14:00:00,22.7,22.79,22.68,22.77,378728.9234760052,2.3382,2.3475,2.3362,2.3454,378728.9235
2008-01-25 14:05:00,22.77,22.78,22.71,22.74,256160.8300907912,2.3454,2.3465,2.3392,2.3423,256160.8301
2008-01-25 14:10:00,22.75,22.78,22.74,22.76,246108.9494163424,2.3434,2.3465,2.3423,2.3444,246108.9494
2008-01-25 14:15:00,22.77,22.84,22.76,22.78,1992217.8988326848,2.3454,2.3526,2.3444,2.3465,1992217.8988
2008-01-25 14:20:00,22.78,22.84,22.75,22.84,329118.02853437094,2.3465,2.3526,2.3434,2.3526,329118.0285
2008-01-25 14:25:00,22.84,22.85,22.78,22.78,305123.21660181583,2.3526,2.3537,2.3465,2.3465,305123.2166
2008-01-25 14:30:00,22.79,22.81,22.78,22.79,192282.74967574576,2.3475,2.3495,2.3465,2.3475,192282.7497
2008-01-25 14:35:00,22.79,22.82,22.78,22.78,428988.326848249,2.3475,2.3506,2.3465,2.3465,428988.3268
2008-01-25 14:40:00,22.78,22.79,22.73,22.78,460440.9857328145,2.3465,2.3475,2.3413,2.3465,460440.9857
2008-01-25 14:45:00,22.78,22.79,22.76,22.77,367704.280155642,2.3465,2.3475,2.3444,2.3454,367704.2802
2008-01-25 14:50:00,22.78,22.8,22.75,22.76,299286.64072632947,2.3465,2.3485,2.3434,2.3444,299286.6407
2008-01-25 14:55:00,22.76,22.77,22.7,22.75,411154.3450064851,2.3444,2.3454,2.3382,2.3434,411154.345
2008-01-25 15:00:00,22.75,22.82,22.72,22.81,404993.5149156939,2.3434,2.3506,2.3403,2.3495,404993.5149
2008-01-25 15:05:00,22.81,22.82,22.76,22.8,326848.2490272373,2.3495,2.3506,2.3444,2.3485,326848.249
2008-01-25 15:10:00,22.8,22.85,22.76,22.85,353437.0946822309,2.3485,2.3537,2.3444,2.3537,353437.0947
2008-01-25 15:15:00,22.85,22.9,22.82,22.88,304474.70817120624,2.3537,2.3588,2.3506,2.3568,304474.7082
2008-01-25 15:20:00,22.88,22.91,22.84,22.85,384241.2451361868,2.3568,2.3598,2.3526,2.3537,384241.2451
2008-01-25 15:25:00,22.85,22.89,22.82,22.88,234435.79766536967,2.3537,2.3578,2.3506,2.3568,234435.7977
2008-01-25 15:30:00,22.89,22.9,22.83,22.89,474708.1712062257,2.3578,2.3588,2.3516,2.3578,474708.1712
2008-01-25 15:35:00,22.88,22.93,22.85,22.9,655642.0233463035,2.3568,2.3619,2.3537,2.3588,655642.0233
2008-01-25 15:40:00,22.9,22.94,22.87,22.9,464656.2905317769,2.3588,2.3629,2.3557,2.3588,464656.2905
2008-01-25 15:45:00,22.9,22.92,22.82,22.83,708819.7146562906,2.3588,2.3609,2.3506,2.3516,708819.7147
2008-01-25 15:50:00,22.82,22.84,22.79,22.8,711738.0025940337,2.3506,2.3526,2.3475,2.3485,711738.0026
2008-01-25 15:55:00,22.8,22.86,22.8,22.82,968223.0869001296,2.3485,2.3547,2.3485,2.3506,968223.0869
2008-01-28 09:30:00,22.88,23.05,22.85,23.01,1058690.0129701686,2.3568,2.3743,2.3537,2.3701,1058690.013
2008-01-28 09:35:00,23.01,23.04,22.86,22.94,663748.3787289235,2.3701,2.3732,2.3547,2.3629,663748.3787
2008-01-28 09:40:00,22.94,22.96,22.85,22.95,483787.28923476,2.3629,2.365,2.3537,2.364,483787.2892
2008-01-28 09:45:00,22.95,22.96,22.87,22.9,474059.6627756161,2.364,2.365,2.3557,2.3588,474059.6628
2008-01-28 09:50:00,22.9,22.94,22.88,22.91,520752.2697795071,2.3588,2.3629,2.3568,2.3598,520752.2698
2008-01-28 09:55:00,22.9,22.91,22.88,22.9,333981.84176394297,2.3588,2.3598,2.3568,2.3588,333981.8418
2008-01-28 10:00:00,22.9,22.91,22.85,22.85,325551.23216601816,2.3588,2.3598,2.3537,2.3537,325551.2322
2008-01-28 10:05:00,22.86,22.86,22.78,22.79,307392.9961089494,2.3547,2.3547,2.3465,2.3475,307392.9961
2008-01-28 10:10:00,22.8,22.82,22.77,22.79,194876.78339818417,2.3485,2.3506,2.3454,2.3475,194876.7834
2008-01-28 10:15:00,22.78,22.82,22.77,22.79,294747.08171206224,2.3465,2.3506,2.3454,2.3475,294747.0817
2008-01-28 10:20:00,22.79,22.84,22.78,22.79,466601.8158236057,2.3475,2.3526,2.3465,2.3475,466601.8158
2008-01-28 10:25:00,22.79,22.81,22.71,22.73,464332.0363164721,2.3475,2.3495,2.3392,2.3413,464332.0363
2008-01-28 10:30:00,22.73,22.75,22.71,22.74,328469.52010376134,2.3413,2.3434,2.3392,2.3423,328469.5201
2008-01-28 10:35:00,22.74,22.75,22.72,22.73,277561.60830090794,2.3423,2.3434,2.3403,2.3413,277561.6083
2008-01-28 10:40:00,22.73,22.76,22.71,22.74,279182.87937743193,2.3413,2.3444,2.3392,2.3423,279182.8794
2008-01-28 10:45:00,22.74,22.79,22.73,22.78,458171.20622568094,2.3423,2.3475,2.3413,2.3465,458171.2062
2008-01-28 10:50:00,22.78,22.84,22.78,22.81,290856.03112840466,2.3465,2.3526,2.3465,2.3495,290856.0311
2008-01-28 10:55:00,22.81,22.87,22.81,22.82,251621.271076524,2.3495,2.3557,2.3495,2.3506,251621.2711
2008-01-28 11:00:00,22.81,22.85,22.79,22.84,192931.25810635532,2.3495,2.3537,2.3475,2.3526,192931.2581
2008-01-28 11:05:00,22.84,22.85,22.84,22.84,266536.9649805448,2.3526,2.3537,2.3526,2.3526,266536.965
2008-01-28 11:10:00,22.84,22.9,22.84,22.87,321011.673151751,2.3526,2.3588,2.3526,2.3557,321011.6732
2008-01-28 11:15:00,22.87,22.89,22.81,22.82,404669.2607003891,2.3557,2.3578,2.3495,2.3506,404669.2607
2008-01-28 11:20:00,22.82,22.85,22.79,22.79,242866.4072632944,2.3506,2.3537,2.3475,2.3475,242866.4073
2008-01-28 11:25:00,22.79,22.88,22.79,22.86,162775.61608300908,2.3475,2.3568,2.3475,2.3547,162775.6161
2008-01-28 11:30:00,22.87,22.89,22.83,22.87,180933.85214007783,2.3557,2.3578,2.3516,2.3557,180933.8521
2008-01-28 11:35:00,22.88,22.9,22.85,22.87,148184.17639429314,2.3568,2.3588,2.3537,2.3557,148184.1764
2008-01-28 11:40:00,22.87,22.89,22.86,22.87,114137.48378728924,2.3557,2.3578,2.3547,2.3557,114137.4838
2008-01-28 11:45:00,22.86,22.89,22.86,22.88,232490.27237354085,2.3547,2.3578,2.3547,2.3568,232490.2724
2008-01-28 11:50:00,22.88,22.89,22.85,22.85,245784.69520103763,2.3568,2.3578,2.3537,2.3537,245784.6952
2008-01-28 11:55:00,22.85,22.87,22.79,22.8,256809.3385214008,2.3537,2.3557,2.3475,2.3485,256809.3385
2008-01-28 12:00:00,22.8,22.87,22.8,22.86,197470.81712062252,2.3485,2.3557,2.3485,2.3547,197470.8171
2008-01-28 12:05:00,22.85,22.86,22.81,22.81,228923.47600518807,2.3537,2.3547,2.3495,2.3495,228923.476
2008-01-28 12:10:00,22.81,22.83,22.8,22.82,314526.588845655,2.3495,2.3516,2.3485,2.3506,314526.5888
2008-01-28 12:15:00,22.83,22.85,22.82,22.83,240920.88197146563,2.3516,2.3537,2.3506,2.3516,240920.882
2008-01-28 12:20:00,22.83,22.89,22.82,22.89,1271400.7782101168,2.3516,2.3578,2.3506,2.3578,1271400.7782
2008-01-28 12:25:00,22.89,22.89,22.86,22.87,219195.8495460441,2.3578,2.3578,2.3547,2.3557,219195.8495
2008-01-28 12:30:00,22.87,22.91,22.87,22.89,216601.8158236057,2.3557,2.3598,2.3557,2.3578,216601.8158
2008-01-28 12:35:00,22.9,22.92,22.88,22.92,226977.95071335929,2.3588,2.3609,2.3568,2.3609,226977.9507
2008-01-28 12:40:00,22.91,22.99,22.9,22.95,277237.35408560315,2.3598,2.3681,2.3588,2.364,277237.3541
2008-01-28 12:45:00,22.96,23.0,22.94,22.98,251621.271076524,2.365,2.3691,2.3629,2.3671,251621.2711
2008-01-28 12:50:00,22.99,23.0,22.95,22.95,700713.3592736706,2.3681,2.3691,2.364,2.364,700713.3593
2008-01-28 12:55:00,22.95,23.02,22.95,22.99,269455.25291828794,2.364,2.3712,2.364,2.3681,269455.2529
2008-01-28 13:00:00,22.99,23.04,22.97,23.04,265239.9481193256,2.3681,2.3732,2.366,2.3732,265239.9481
2008-01-28 13:05:00,23.04,23.05,22.99,23.01,270428.01556420233,2.3732,2.3743,2.3681,2.3701,270428.0156
2008-01-28 13:10:00,23.01,23.04,23.0,23.01,266536.9649805448,2.3701,2.3732,2.3691,2.3701,266536.965
2008-01-28 13:15:00,23.0,23.05,23.0,23.01,223735.40856031128,2.3691,2.3743,2.3691,2.3701,223735.4086
2008-01-28 13:20:00,23.01,23.05,22.99,22.99,288261.9974059663,2.3701,2.3743,2.3681,2.3681,288261.9974
2008-01-28 13:25:00,22.99,23.0,22.96,22.98,195201.03761348897,2.3681,2.3691,2.365,2.3671,195201.0376
2008-01-28 13:30:00,22.98,23.0,22.92,22.92,191958.495460441,2.3671,2.3691,2.3609,2.3609,191958.4955
2008-01-28 13:35:00,22.92,22.96,22.91,22.95,195849.5460440986,2.3609,2.365,2.3598,2.364,195849.546
2008-01-28 13:40:00,22.94,22.95,22.89,22.92,256160.8300907912,2.3629,2.364,2.3578,2.3609,256160.8301
2008-01-28 13:45:00,22.92,22.93,22.87,22.89,140402.07522697796,2.3609,2.3619,2.3557,2.3578,140402.0752
2008-01-28 13:50:00,22.88,22.97,22.87,22.97,223086.90012970168,2.3568,2.366,2.3557,2.366,223086.9001
2008-01-28 13:55:00,22.97,23.03,22.95,22.96,239948.11932555123,2.366,2.3722,2.364,2.365,239948.1193
2008-01-28 14:00:00,22.96,22.98,22.95,22.97,276264.5914396887,2.365,2.3671,2.364,2.366,276264.5914
2008-01-28 14:05:00,22.97,22.99,22.96,22.98,352464.33203631645,2.366,2.3681,2.365,2.3671,352464.332
2008-01-28 14:10:00,22.98,22.99,22.96,22.96,230220.4928664073,2.3671,2.3681,2.365,2.365,230220.4929
2008-01-28 14:15:00,22.96,22.98,22.94,22.96,213035.0194552529,2.365,2.3671,2.3629,2.365,213035.0195
2008-01-28 14:20:00,22.96,22.98,22.94,22.95,286964.9805447471,2.365,2.3671,2.3629,2.364,286964.9805
2008-01-28 14:25:00,22.95,22.99,22.95,22.97,261024.6433203632,2.364,2.3681,2.364,2.366,261024.6433
2008-01-28 14:30:00,22.97,22.99,22.94,22.96,234111.54345006487,2.366,2.3681,2.3629,2.365,234111.5435
2008-01-28 14:35:00,22.96,22.99,22.96,22.97,270103.76134889753,2.365,2.3681,2.365,2.366,270103.7613
2008-01-28 14:40:00,22.97,22.98,22.94,22.95,351815.82360570686,2.366,2.3671,2.3629,2.364,351815.8236
2008-01-28 14:45:00,22.95,22.98,22.94,22.94,256160.8300907912,2.364,2.3671,2.3629,2.3629,256160.8301
2008-01-28 14:50:00,22.94,22.96,22.89,22.96,315499.3514915694,2.3629,2.365,2.3578,2.365,315499.3515
2008-01-28 14:55:00,22.96,22.97,22.93,22.94,397211.4137483788,2.365,2.366,2.3619,2.3629,397211.4137
2008-01-28 15:00:00,22.94,22.95,22.9,22.95,361219.19584954606,2.3629,2.364,2.3588,2.364,361219.1958
2008-01-28 15:05:00,22.95,22.95,22.89,22.91,265239.9481193256,2.364,2.364,2.3578,2.3598,265239.9481
2008-01-28 15:10:00,22.91,22.93,22.88,22.88,271725.0324254215,2.3598,2.3619,2.3568,2.3568,271725.0324
2008-01-28 15:15:00,22.88,22.9,22.85,22.86,329766.53696498054,2.3568,2.3588,2.3537,2.3547,329766.537
2008-01-28 15:20:00,22.86,22.9,22.86,22.89,197470.81712062252,2.3547,2.3588,2.3547,2.3578,197470.8171
2008-01-28 15:25:00,22.89,22.93,22.88,22.9,195201.03761348897,2.3578,2.3619,2.3568,2.3588,195201.0376
2008-01-28 15:30:00,22.9,22.95,22.9,22.91,239623.86511024644,2.3588,2.364,2.3588,2.3598,239623.8651
2008-01-28 15:35:00,22.91,22.96,22.9,22.96,268806.74448767834,2.3598,2.365,2.3588,2.365,268806.7445
2008-01-28 15:40:00,22.96,23.05,22.95,23.05,785992.2178988328,2.365,2.3743,2.364,2.3743,785992.2179
2008-01-28 15:45:00,23.05,23.07,23.0,23.07,563229.5719844358,2.3743,2.3763,2.3691,2.3763,563229.572
2008-01-28 15:50:00,23.07,23.09,23.05,23.07,780479.8962386511,2.3763,2.3784,2.3743,2.3763,780479.8962
2008-01-28 15:55:00,23.07,23.14,23.06,23.13,1111867.7042801557,2.3763,2.3835,2.3753,2.3825,1111867.7043
2008-01-29 09:30:00,23.36,23.36,23.15,23.23,1219520.1037613489,2.4062,2.4062,2.3846,2.3928,1219520.1038
2008-01-29 09:35:00,23.22,23.25,23.09,23.1,753242.542153048,2.3918,2.3949,2.3784,2.3794,753242.5422
2008-01-29 09:40:00,23.1,23.1,22.98,23.02,532425.4215304799,2.3794,2.3794,2.3671,2.3712,532425.4215
2008-01-29 09:45:00,23.01,23.09,23.01,23.01,420557.71725032426,2.3701,2.3784,2.3701,2.3701,420557.7173
2008-01-29 09:50:00,23.01,23.14,23.0,23.11,654993.5149156939,2.3701,2.3835,2.3691,2.3804,654993.5149
2008-01-29 09:55:00,23.11,23.12,23.08,23.11,512321.6601815824,2.3804,2.3815,2.3774,2.3804,512321.6602
2008-01-29 10:00:00,23.11,23.15,23.06,23.11,664072.6329442282,2.3804,2.3846,2.3753,2.3804,664072.6329
2008-01-29 10:05:00,23.11,23.26,23.02,23.19,624189.364461738,2.3804,2.3959,2.3712,2.3887,624189.3645
2008-01-29 10:10:00,23.19,23.33,23.17,23.3,573929.9610894942,2.3887,2.4031,2.3866,2.4,573929.9611
2008-01-29 10:15:00,23.29,23.37,23.29,23.31,631971.4656290532,2.399,2.4072,2.399,2.401,631971.4656
2008-01-29 10:20:00,23.32,23.33,23.01,23.02,1408236.057068742,2.4021,2.4031,2.3701,2.3712,1408236.0571
2008-01-29 10:25:00,23.01,23.25,22.82,23.25,725356.6796368354,2.3701,2.3949,2.3506,2.3949,725356.6796
2008-01-29 10:30:00,23.25,23.31,23.22,23.25,467898.83268482494,2.3949,2.401,2.3918,2.3949,467898.8327
2008-01-29 10:35:00,23.26,23.28,23.21,23.23,386835.2788586252,2.3959,2.398,2.3907,2.3928,386835.2789
2008-01-29 10:40:00,23.23,23.23,23.16,23.22,757782.1011673152,2.3928,2.3928,2.3856,2.3918,757782.1012
2008-01-29 10:45:00,23.22,23.22,23.12,23.2,314202.3346303502,2.3918,2.3918,2.3815,2.3897,314202.3346
2008-01-29 10:50:00,23.21,23.21,23.18,23.18,216601.8158236057,2.3907,2.3907,2.3877,2.3877,216601.8158
2008-01-29 10:55:00,23.18,23.27,23.17,23.25,516536.9649805448,2.3877,2.3969,2.3866,2.3949,516536.965
2008-01-29 11:00:00,23.25,23.31,23.24,23.3,519455.252918288,2.3949,2.401,2.3938,2.4,519455.2529
2008-01-29 11:05:00,23.31,23.36,23.3,23.35,780155.6420233463,2.401,2.4062,2.4,2.4052,780155.642
2008-01-29 11:10:00,23.35,23.36,23.29,23.33,221789.8832684825,2.4052,2.4062,2.399,2.4031,221789.8833
2008-01-29 11:15:00,23.33,23.36,23.32,23.35,448767.8339818418,2.4031,2.4062,2.4021,2.4052,448767.834
2008-01-29 11:20:00,23.35,23.41,23.32,23.38,563878.0804150454,2.4052,2.4113,2.4021,2.4083,563878.0804
2008-01-29 11:25:00,23.38,23.39,23.35,23.36,331063.5538261997,2.4083,2.4093,2.4052,2.4062,331063.5538
2008-01-29 11:30:00,23.36,23.38,23.35,23.37,219195.8495460441,2.4062,2.4083,2.4052,2.4072,219195.8495
2008-01-29 11:35:00,23.38,23.39,23.36,23.39,228923.47600518807,2.4083,2.4093,2.4062,2.4093,228923.476
2008-01-29 11:40:00,23.39,23.4,23.36,23.39,344682.2308690013,2.4093,2.4103,2.4062,2.4093,344682.2309
2008-01-29 11:45:00,23.39,23.44,23.31,23.44,473735.4085603113,2.4093,2.4144,2.401,2.4144,473735.4086
2008-01-29 11:50:00,23.44,23.59,23.43,23.46,864785.9922178988,2.4144,2.4299,2.4134,2.4165,864785.9922
2008-01-29 11:55:00,23.45,23.5,23.44,23.48,409533.0739299611,2.4155,2.4206,2.4144,2.4186,409533.0739
2008-01-29 12:00:00,23.48,23.56,23.47,23.55,359273.67055771727,2.4186,2.4268,2.4175,2.4258,359273.6706
2008-01-29 12:05:00,23.55,23.56,23.5,23.54,555123.2166018159,2.4258,2.4268,2.4206,2.4247,555123.2166
2008-01-29 12:10:00,23.54,23.56,23.52,23.55,409533.0739299611,2.4247,2.4268,2.4227,2.4258,409533.0739
2008-01-29 12:15:00,23.55,23.58,23.52,23.53,457198.44357976655,2.4258,2.4289,2.4227,2.4237,457198.4436
2008-01-29 12:20:00,23.53,23.54,23.45,23.45,923151.7509727628,2.4237,2.4247,2.4155,2.4155,923151.751
2008-01-29 12:25:00,23.45,23.45,23.35,23.42,422827.49675745785,2.4155,2.4155,2.4052,2.4124,422827.4968
2008-01-29 12:30:00,23.43,23.5,23.38,23.4,589169.9092088197,2.4134,2.4206,2.4083,2.4103,589169.9092
2008-01-29 12:35:00,23.4,23.47,23.4,23.43,501297.0168612192,2.4103,2.4175,2.4103,2.4134,501297.0169
2008-01-29 12:40:00,23.42,23.43,23.38,23.41,270752.2697795071,2.4124,2.4134,2.4083,2.4113,270752.2698
2008-01-29 12:45:00,23.42,23.44,23.41,23.43,187743.1906614786,2.4124,2.4144,2.4113,2.4134,187743.1907
2008-01-29 12:50:00,23.43,23.45,23.41,23.44,407587.5486381323,2.4134,2.4155,2.4113,2.4144,407587.5486
2008-01-29 12:55:00,23.44,23.45,23.41,23.42,285992.2178988327,2.4144,2.4155,2.4113,2.4124,285992.2179
2008-01-29 13:00:00,23.43,23.43,23.38,23.41,268806.74448767834,2.4134,2.4134,2.4083,2.4113,268806.7445
2008-01-29 13:05:00,23.41,23.44,23.38,23.43,718547.3411154345,2.4113,2.4144,2.4083,2.4134,718547.3411
2008-01-29 13:10:00,23.43,23.48,23.42,23.42,218223.0869001297,2.4134,2.4186,2.4124,2.4124,218223.0869
2008-01-29 13:15:00,23.42,23.44,23.4,23.4,250000.0,2.4124,2.4144,2.4103,2.4103,250000.0
2008-01-29 13:20:00,23.4,23.4,23.36,23.38,257133.5927367056,2.4103,2.4103,2.4062,2.4083,257133.5927
2008-01-29 13:25:00,23.37,23.44,23.37,23.42,376134.8897535668,2.4072,2.4144,2.4072,2.4124,376134.8898
2008-01-29 13:30:00,23.42,23.43,23.4,23.42,270103.76134889753,2.4124,2.4134,2.4103,2.4124,270103.7613
2008-01-29 13:35:00,23.42,23.46,23.41,23.42,544422.8274967575,2.4124,2.4165,2.4113,2.4124,544422.8275
2008-01-29 13:40:00,23.43,23.43,23.42,23.42,352788.58625162125,2.4134,2.4134,2.4124,2.4124,352788.5863
2008-01-29 13:45:00,23.42,23.44,23.4,23.43,487354.0856031129,2.4124,2.4144,2.4103,2.4134,487354.0856
2008-01-29 13:50:00,23.43,23.43,23.4,23.41,342088.1971465629,2.4134,2.4134,2.4103,2.4113,342088.1971
2008-01-29 13:55:00,23.41,23.42,23.38,23.4,443579.766536965,2.4113,2.4124,2.4083,2.4103,443579.7665
2008-01-29 14:00:00,23.41,23.43,23.39,23.4,473735.4085603113,2.4113,2.4134,2.4093,2.4103,473735.4086
2008-01-29 14:05:00,23.4,23.43,23.39,23.41,548638.1322957198,2.4103,2.4134,2.4093,2.4113,548638.1323
2008-01-29 14:10:00,23.41,23.42,23.38,23.4,513942.9312581064,2.4113,2.4124,2.4083,2.4103,513942.9313
2008-01-29 14:15:00,23.41,23.43,23.41,23.41,412775.6160830091,2.4113,2.4134,2.4113,2.4113,412775.6161
2008-01-29 14:20:00,23.41,23.44,23.4,23.42,492217.8988326849,2.4113,2.4144,2.4103,2.4124,492217.8988
2008-01-29 14:25:00,23.42,23.43,23.41,23.42,320363.1647211414,2.4124,2.4134,2.4113,2.4124,320363.1647
2008-01-29 14:30:00,23.42,23.43,23.36,23.41,688715.953307393,2.4124,2.4134,2.4062,2.4113,688715.9533
2008-01-29 14:35:00,23.41,23.47,23.41,23.44,587872.8923476005,2.4113,2.4175,2.4113,2.4144,587872.8923
2008-01-29 14:40:00,23.44,23.51,23.4,23.44,1070687.4189364463,2.4144,2.4216,2.4103,2.4144,1070687.4189
2008-01-29 14:45:00,23.44,23.47,23.41,23.44,516536.9649805448,2.4144,2.4175,2.4113,2.4144,516536.965
2008-01-29 14:50:00,23.44,23.45,23.42,23.43,680609.597924773,2.4144,2.4155,2.4124,2.4134,680609.5979
2008-01-29 14:55:00,23.43,23.45,23.43,23.44,797665.3696498055,2.4134,2.4155,2.4134,2.4144,797665.3696
2008-01-29 15:00:00,23.44,23.52,23.44,23.51,671854.7341115435,2.4144,2.4227,2.4144,2.4216,671854.7341
2008-01-29 15:05:00,23.51,23.52,23.46,23.49,1372892.3476005187,2.4216,2.4227,2.4165,2.4196,1372892.3476
2008-01-29 15:10:00,23.49,23.49,23.44,23.45,398184.17639429314,2.4196,2.4196,2.4144,2.4155,398184.1764
2008-01-29 15:15:00,23.45,23.46,23.44,23.45,373216.6018158237,2.4155,2.4165,2.4144,2.4155,373216.6018
2008-01-29 15:20:00,23.45,23.48,23.45,23.47,742542.1530479896,2.4155,2.4186,2.4155,2.4175,742542.153
2008-01-29 15:25:00,23.47,23.47,23.44,23.44,1246757.457846952,2.4175,2.4175,2.4144,2.4144,1246757.4578
2008-01-29 15:30:00,23.44,23.48,23.44,23.46,1092412.4513618678,2.4144,2.4186,2.4144,2.4165,1092412.4514
2008-01-29 15:35:00,23.46,23.48,23.45,23.48,732814.5265888456,2.4165,2.4186,2.4155,2.4186,732814.5266
2008-01-29 15:40:00,23.48,23.5,23.47,23.5,830415.0453955901,2.4186,2.4206,2.4175,2.4206,830415.0454
2008-01-29 15:45:00,23.5,23.55,23.48,23.55,1469520.1037613489,2.4206,2.4258,2.4186,2.4258,1469520.1038
2008-01-29 15:50:00,23.55,23.56,23.52,23.55,1113488.9753566796,2.4258,2.4268,2.4227,2.4258,1113488.9754
2008-01-29 15:55:00,23.55,23.56,23.38,23.53,2586575.8754863814,2.4258,2.4268,2.4083,2.4237,2586575.8755
2008-01-30 09:30:00,23.4,23.52,23.32,23.47,1657911.8028534371,2.4103,2.4227,2.4021,2.4175,1657911.8029
2008-01-30 09:35:00,23.47,23.56,23.45,23.45,1740920.8819714657,2.4175,2.4268,2.4155,2.4155,1740920.882
2008-01-30 09:40:00,23.45,23.5,23.44,23.45,730220.4928664073,2.4155,2.4206,2.4144,2.4155,730220.4929
2008-01-30 09:45:00,23.46,23.54,23.46,23.48,993514.915693904,2.4165,2.4247,2.4165,2.4186,993514.9157
2008-01-30 09:50:00,23.48,23.52,23.46,23.5,487678.3398184177,2.4186,2.4227,2.4165,2.4206,487678.3398
2008-01-30 09:55:00,23.5,23.52,23.48,23.51,858625.1621271076,2.4206,2.4227,2.4186,2.4216,858625.1621
2008-01-30 10:00:00,23.51,23.55,23.46,23.47,871595.3307392997,2.4216,2.4258,2.4165,2.4175,871595.3307
2008-01-30 10:05:00,23.47,23.64,23.46,23.61,692931.2581063554,2.4175,2.435,2.4165,2.4319,692931.2581
2008-01-30 10:10:00,23.6,23.6,23.52,23.56,515239.9481193256,2.4309,2.4309,2.4227,2.4268,515239.9481
2008-01-30 10:15:00,23.55,23.56,23.52,23.53,533073.9299610895,2.4258,2.4268,2.4227,2.4237,533073.93
2008-01-30 10:20:00,23.53,23.6,23.53,23.6,786640.7263294423,2.4237,2.4309,2.4237,2.4309,786640.7263
2008-01-30 10:25:00,23.6,23.93,23.46,23.83,4095330.739299611,2.4309,2.4649,2.4165,2.4546,4095330.7393
2008-01-30 10:30:00,23.83,23.9,23.57,23.71,3240920.881971466,2.4546,2.4618,2.4278,2.4422,3240920.882
2008-01-30 10:35:00,23.71,23.77,23.65,23.65,1628080.4150453955,2.4422,2.4484,2.4361,2.4361,1628080.415
2008-01-30 10:40:00,23.65,23.72,23.64,23.69,1412451.3618677044,2.4361,2.4433,2.435,2.4402,1412451.3619
2008-01-30 10:45:00,23.69,23.74,23.66,23.69,1305447.4708171207,2.4402,2.4453,2.4371,2.4402,1305447.4708
2008-01-30 10:50:00,23.69,23.72,23.63,23.64,988651.102464332,2.4402,2.4433,2.434,2.435,988651.1025
2008-01-30 10:55:00,23.64,23.72,23.62,23.7,932879.3774319066,2.435,2.4433,2.433,2.4412,932879.3774
2008-01-30 11:00:00,23.71,23.74,23.65,23.65,598897.5356679637,2.4422,2.4453,2.4361,2.4361,598897.5357
2008-01-30 11:05:00,23.65,23.7,23.63,23.67,437094.682230869,2.4361,2.4412,2.434,2.4381,437094.6822
2008-01-30 11:10:00,23.67,23.69,23.66,23.67,523670.5577172503,2.4381,2.4402,2.4371,2.4381,523670.5577
2008-01-30 11:15:00,23.67,23.68,23.66,23.67,651102.4643320363,2.4381,2.4392,2.4371,2.4381,651102.4643
2008-01-30 11:20:00,23.67,23.67,23.63,23.67,603112.8404669261,2.4381,2.4381,2.434,2.4381,603112.8405
2008-01-30 11:25:00,23.67,23.71,23.67,23.69,469844.3579766537,2.4381,2.4422,2.4381,2.4402,469844.358
2008-01-30 11:30:00,23.69,23.75,23.69,23.73,581712.0622568093,2.4402,2.4464,2.4402,2.4443,581712.0623
2008-01-30 11:35:00,23.73,23.75,23.69,23.69,247081.7120622568,2.4443,2.4464,2.4402,2.4402,247081.7121
2008-01-30 11:40:00,23.69,23.69,23.6,23.6,617380.0259403372,2.4402,2.4402,2.4309,2.4309,617380.0259
2008-01-30 11:45:00,23.6,23.61,23.51,23.53,780479.8962386511,2.4309,2.4319,2.4216,2.4237,780479.8962
2008-01-30 11:50:00,23.52,23.53,23.37,23.39,1198443.579766537,2.4227,2.4237,2.4072,2.4093,1198443.5798
2008-01-30 11:55:00,23.39,23.49,23.39,23.45,806420.2334630351,2.4093,2.4196,2.4093,2.4155,806420.2335
2008-01-30 12:00:00,23.45,23.45,23.38,23.45,437743.1906614786,2.4155,2.4155,2.4083,2.4155,437743.1907
2008-01-30 12:05:00,23.45,23.53,23.43,23.43,436770.4280155642,2.4155,2.4237,2.4134,2.4134,436770.428
2008-01-30 12:10:00,23.43,23.48,23.43,23.44,346303.5019455253,2.4134,2.4186,2.4134,2.4144,346303.5019
2008-01-30 12:15:00,23.44,23.52,23.44,23.45,363488.9753566797,2.4144,2.4227,2.4144,2.4155,363488.9754
2008-01-30 12:20:00,23.46,23.55,23.45,23.54,303177.69130998704,2.4165,2.4258,2.4155,2.4247,303177.6913
2008-01-30 12:25:00,23.54,23.55,23.52,23.54,310635.5382619974,2.4247,2.4258,2.4227,2.4247,310635.5383
2008-01-30 12:30:00,23.54,23.54,23.52,23.52,278534.37094682234,2.4247,2.4247,2.4227,2.4227,278534.3709
2008-01-30 12:35:00,23.52,23.53,23.46,23.46,256485.084306096,2.4227,2.4237,2.4165,2.4165,256485.0843
2008-01-30 12:40:00,23.46,23.53,23.46,23.51,199416.34241245137,2.4165,2.4237,2.4165,2.4216,199416.3424
2008-01-30 12:45:00,23.51,23.57,23.49,23.55,309987.0298313878,2.4216,2.4278,2.4196,2.4258,309987.0298
2008-01-30 12:50:00,23.55,23.58,23.52,23.57,284370.9468223087,2.4258,2.4289,2.4227,2.4278,284370.9468
2008-01-30 12:55:00,23.57,23.57,23.55,23.56,255188.0674448768,2.4278,2.4278,2.4258,2.4268,255188.0674
2008-01-30 13:00:00,23.56,23.57,23.56,23.57,329766.53696498054,2.4268,2.4278,2.4268,2.4278,329766.537
2008-01-30 13:05:00,23.57,23.67,23.56,23.63,502594.0337224384,2.4278,2.4381,2.4268,2.434,502594.0337
2008-01-30 13:10:00,23.62,23.67,23.61,23.66,316796.3683527886,2.433,2.4381,2.4319,2.4371,316796.3684
2008-01-30 13:15:00,23.65,23.73,23.65,23.67,323929.9610894942,2.4361,2.4443,2.4361,2.4381,323929.9611
2008-01-30 13:20:00,23.67,23.68,23.6,23.61,247730.2204928664,2.4381,2.4392,2.4309,2.4319,247730.2205
2008-01-30 13:25:00,23.61,23.65,23.59,23.6,284046.6926070039,2.4319,2.4361,2.4299,2.4309,284046.6926
2008-01-30 13:30:00,23.6,23.61,23.56,23.57,299935.14915693906,2.4309,2.4319,2.4268,2.4278,299935.1492
2008-01-30 13:35:00,23.57,23.59,23.47,23.47,395265.88845655,2.4278,2.4299,2.4175,2.4175,395265.8885
2008-01-30 13:40:00,23.47,23.52,23.47,23.47,404020.7522697795,2.4175,2.4227,2.4175,2.4175,404020.7523
2008-01-30 13:45:00,23.47,23.49,23.39,23.46,692931.2581063554,2.4175,2.4196,2.4093,2.4165,692931.2581
2008-01-30 13:50:00,23.46,23.52,23.44,23.52,467250.3242542153,2.4165,2.4227,2.4144,2.4227,467250.3243
2008-01-30 13:55:00,23.52,23.62,23.52,23.61,455577.17250324256,2.4227,2.433,2.4227,2.4319,455577.1725
2008-01-30 14:00:00,23.61,23.62,23.58,23.59,369325.551232166,2.4319,2.433,2.4289,2.4299,369325.5512
2008-01-30 14:05:00,23.59,23.63,23.55,23.6,255836.5758754864,2.4299,2.434,2.4258,2.4309,255836.5759
2008-01-30 14:10:00,23.6,23.71,23.6,23.71,368352.7885862516,2.4309,2.4422,2.4309,2.4422,368352.7886
2008-01-30 14:15:00,23.71,23.9,23.58,23.79,1960440.9857328143,2.4422,2.4618,2.4289,2.4505,1960440.9857
2008-01-30 14:20:00,23.8,23.85,23.6,23.78,1228923.4760051882,2.4515,2.4567,2.4309,2.4495,1228923.476
2008-01-30 14:25:00,23.75,23.91,23.73,23.82,2045719.8443579767,2.4464,2.4628,2.4443,2.4536,2045719.8444
2008-01-30 14:30:00,23.82,23.9,23.72,23.79,1047989.6238651102,2.4536,2.4618,2.4433,2.4505,1047989.6239
2008-01-30 14:35:00,23.78,23.95,23.77,23.91,1704604.4098573285,2.4495,2.467,2.4484,2.4628,1704604.4099
2008-01-30 14:40:00,23.91,23.95,23.81,23.82,1323281.4526588847,2.4628,2.467,2.4525,2.4536,1323281.4527
2008-01-30 14:45:00,23.81,23.89,23.81,23.85,1086900.129701686,2.4525,2.4608,2.4525,2.4567,1086900.1297
2008-01-30 14:50:00,23.85,23.87,23.79,23.8,684824.9027237354,2.4567,2.4587,2.4505,2.4515,684824.9027
2008-01-30 14:55:00,23.8,23.93,23.78,23.93,731841.7639429313,2.4515,2.4649,2.4495,2.4649,731841.7639
2008-01-30 15:00:00,23.93,23.99,23.9,23.98,1030479.8962386512,2.4649,2.4711,2.4618,2.4701,1030479.8962
2008-01-30 15:05:00,23.98,24.02,23.83,23.86,910830.0907911804,2.4701,2.4742,2.4546,2.4577,910830.0908
2008-01-30 15:10:00,23.86,23.89,23.82,23.86,857652.3994811933,2.4577,2.4608,2.4536,2.4577,857652.3995
2008-01-30 15:15:00,23.86,23.9,23.82,23.89,1369649.8054474709,2.4577,2.4618,2.4536,2.4608,1369649.8054
2008-01-30 15:20:00,23.89,23.9,23.81,23.82,642347.6005188067,2.4608,2.4618,2.4525,2.4536,642347.6005
2008-01-30 15:25:00,23.81,23.84,23.75,23.77,1237354.0856031128,2.4525,2.4556,2.4464,2.4484,1237354.0856
2008-01-30 15:30:00,23.77,23.8,23.74,23.75,605382.6199740596,2.4484,2.4515,2.4453,2.4464,605382.62
2008-01-30 15:35:00,23.74,23.78,23.63,23.68,859597.9247730221,2.4453,2.4495,2.434,2.4392,859597.9248
2008-01-30 15:40:00,23.68,23.77,23.65,23.66,879053.1776913101,2.4392,2.4484,2.4361,2.4371,879053.1777
2008-01-30 15:45:00,23.65,23.81,23.6,23.79,993839.1699092088,2.4361,2.4525,2.4309,2.4505,993839.1699
2008-01-30 15:50:00,23.79,23.8,23.59,23.6,1220492.866407263,2.4505,2.4515,2.4299,2.4309,1220492.8664
2008-01-30 15:55:00,23.6,23.7,23.52,23.59,1386511.0246433204,2.4309,2.4412,2.4227,2.4299,1386511.0246
2008-01-31 09:30:00,23.46,23.71,23.42,23.43,1346627.75616083,2.4165,2.4422,2.4124,2.4134,1346627.7562
2008-01-31 09:35:00,23.43,23.65,23.43,23.56,786964.9805447471,2.4134,2.4361,2.4134,2.4268,786964.9805
2008-01-31 09:40:00,23.56,23.57,23.48,23.52,829442.2827496758,2.4268,2.4278,2.4186,2.4227,829442.2827
2008-01-31 09:45:00,23.52,23.59,23.44,23.5,639105.0583657587,2.4227,2.4299,2.4144,2.4206,639105.0584
2008-01-31 09:50:00,23.51,23.54,23.48,23.49,650129.701686122,2.4216,2.4247,2.4186,2.4196,650129.7017
2008-01-31 09:55:00,23.49,23.5,23.42,23.45,743514.915693904,2.4196,2.4206,2.4124,2.4155,743514.9157
2008-01-31 10:00:00,23.45,23.48,23.45,23.47,564202.3346303502,2.4155,2.4186,2.4155,2.4175,564202.3346
2008-01-31 10:05:00,23.47,23.55,23.45,23.55,566796.3683527886,2.4175,2.4258,2.4155,2.4258,566796.3684
2008-01-31 10:10:00,23.54,23.56,23.47,23.5,762645.9143968872,2.4247,2.4268,2.4175,2.4206,762645.9144
2008-01-31 10:15:00,23.5,23.52,23.45,23.46,416666.6666666667,2.4206,2.4227,2.4155,2.4165,416666.6667
2008-01-31 10:20:00,23.46,23.52,23.45,23.48,484111.5434500648,2.4165,2.4227,2.4155,2.4186,484111.5435
2008-01-31 10:25:00,23.49,23.54,23.47,23.52,625162.1271076524,2.4196,2.4247,2.4175,2.4227,625162.1271
2008-01-31 10:30:00,23.52,23.53,23.47,23.52,502269.7795071336,2.4227,2.4237,2.4175,2.4227,502269.7795
2008-01-31 10:35:00,23.52,23.55,23.47,23.49,561608.3009079118,2.4227,2.4258,2.4175,2.4196,561608.3009
2008-01-31 10:40:00,23.49,23.52,23.47,23.47,402075.2269779507,2.4196,2.4227,2.4175,2.4175,402075.227
2008-01-31 10:45:00,23.47,23.52,23.47,23.52,361219.19584954606,2.4175,2.4227,2.4175,2.4227,361219.1958
2008-01-31 10:50:00,23.51,23.58,23.51,23.55,538910.5058365759,2.4216,2.4289,2.4216,2.4258,538910.5058
2008-01-31 10:55:00,23.55,23.56,23.49,23.52,374837.8728923476,2.4258,2.4268,2.4196,2.4227,374837.8729
2008-01-31 11:00:00,23.52,23.53,23.5,23.5,412775.6160830091,2.4227,2.4237,2.4206,2.4206,412775.6161
2008-01-31 11:05:00,23.5,23.51,23.45,23.48,546692.607003891,2.4206,2.4216,2.4155,2.4186,546692.607
2008-01-31 11:10:00,23.48,23.5,23.45,23.46,507782.1011673152,2.4186,2.4206,2.4155,2.4165,507782.1012
2008-01-31 11:15:00,23.46,23.47,23.45,23.46,382944.2282749676,2.4165,2.4175,2.4155,2.4165,382944.2283
2008-01-31 11:20:00,23.45,23.51,23.45,23.46,416342.4124513619,2.4155,2.4216,2.4155,2.4165,416342.4125
2008-01-31 11:25:00,23.46,23.54,23.46,23.49,601167.3151750973,2.4165,2.4247,2.4165,2.4196,601167.3152
2008-01-31 11:30:00,23.49,23.51,23.45,23.5,453631.6472114138,2.4196,2.4216,2.4155,2.4206,453631.6472
2008-01-31 11:35:00,23.5,23.5,23.48,23.48,330415.04539559013,2.4206,2.4206,2.4186,2.4186,330415.0454
2008-01-31 11:40:00,23.49,23.5,23.45,23.5,618028.5343709468,2.4196,2.4206,2.4155,2.4206,618028.5344
2008-01-31 11:45:00,23.5,23.55,23.49,23.53,594033.7224383918,2.4206,2.4258,2.4196,2.4237,594033.7224
2008-01-31 11:50:00,23.53,23.6,23.5,23.59,668612.1919584955,2.4237,2.4309,2.4206,2.4299,668612.192
2008-01-31 11:55:00,23.58,23.59,23.53,23.58,454604.40985732817,2.4289,2.4299,2.4237,2.4289,454604.4099
2008-01-31 12:00:00,23.58,23.61,23.57,23.57,378080.4150453956,2.4289,2.4319,2.4278,2.4278,378080.415
2008-01-31 12:05:00,23.57,23.61,23.52,23.56,421530.47989623866,2.4278,2.4319,2.4227,2.4268,421530.4799
2008-01-31 12:10:00,23.56,23.57,23.53,23.55,418936.4461738003,2.4268,2.4278,2.4237,2.4258,418936.4462
2008-01-31 12:15:00,23.55,23.55,23.5,23.52,390077.82101167314,2.4258,2.4258,2.4206,2.4227,390077.821
2008-01-31 12:20:00,23.52,23.56,23.5,23.52,326199.74059662776,2.4227,2.4268,2.4206,2.4227,326199.7406
2008-01-31 12:25:00,23.52,23.52,23.46,23.49,344357.9766536965,2.4227,2.4227,2.4165,2.4196,344357.9767
2008-01-31 12:30:00,23.49,23.54,23.46,23.47,522049.2866407263,2.4196,2.4247,2.4165,2.4175,522049.2866
2008-01-31 12:35:00,23.47,23.49,23.47,23.47,266536.9649805448,2.4175,2.4196,2.4175,2.4175,266536.965
2008-01-31 12:40:00,23.48,23.5,23.46,23.48,337872.89234760054,2.4186,2.4206,2.4165,2.4186,337872.8923
2008-01-31 12:45:00,23.48,23.48,23.47,23.48,351167.31517509726,2.4186,2.4186,2.4175,2.4186,351167.3152
2008-01-31 12:50:00,23.47,23.48,23.47,23.47,410830.0907911803,2.4175,2.4186,2.4175,2.4175,410830.0908
2008-01-31 12:55:00,23.47,23.49,23.47,23.48,428015.5642023346,2.4175,2.4196,2.4175,2.4186,428015.5642
2008-01-31 13:00:00,23.48,23.53,23.47,23.5,366407.2632944228,2.4186,2.4237,2.4175,2.4206,366407.2633
2008-01-31 13:05:00,23.49,23.52,23.47,23.47,222762.64591439688,2.4196,2.4227,2.4175,2.4175,222762.6459
2008-01-31 13:10:00,23.47,23.54,23.47,23.5,485408.560311284,2.4175,2.4247,2.4175,2.4206,485408.5603
2008-01-31 13:15:00,23.51,23.54,23.49,23.49,647859.9221789883,2.4216,2.4247,2.4196,2.4196,647859.9222
2008-01-31 13:20:00,23.48,23.48,23.46,23.47,407911.8028534371,2.4186,2.4186,2.4165,2.4175,407911.8029
2008-01-31 13:25:00,23.47,23.48,23.46,23.46,274643.3203631647,2.4175,2.4186,2.4165,2.4165,274643.3204
2008-01-31 13:30:00,23.46,23.5,23.46,23.48,191634.2412451362,2.4165,2.4206,2.4165,2.4186,191634.2412
2008-01-31 13:35:00,23.48,23.54,23.48,23.51,229247.73022049287,2.4186,2.4247,2.4186,2.4216,229247.7302
2008-01-31 13:40:00,23.51,23.56,23.49,23.55,269130.99870298314,2.4216,2.4268,2.4196,2.4258,269130.9987
2008-01-31 13:45:00,23.54,23.55,23.47,23.49,374189.364461738,2.4247,2.4258,2.4175,2.4196,374189.3645
2008-01-31 13:50:00,23.49,23.5,23.47,23.47,198119.32555123212,2.4196,2.4206,2.4175,2.4175,198119.3256
2008-01-31 13:55:00,23.47,23.47,23.46,23.47,227302.20492866408,2.4175,2.4175,2.4165,2.4175,227302.2049
2008-01-31 14:00:00,23.47,23.48,23.46,23.46,345654.9935149157,2.4175,2.4186,2.4165,2.4165,345654.9935
2008-01-31 14:05:00,23.46,23.47,23.45,23.46,430609.59792477306,2.4165,2.4175,2.4155,2.4165,430609.5979
2008-01-31 14:10:00,23.46,23.5,23.46,23.48,281776.9130998703,2.4165,2.4206,2.4165,2.4186,281776.9131
2008-01-31 14:15:00,23.48,23.48,23.46,23.48,202983.1387808041,2.4186,2.4186,2.4165,2.4186,202983.1388
2008-01-31 14:20:00,23.48,23.48,23.46,23.46,350843.06095979246,2.4186,2.4186,2.4165,2.4165,350843.061
2008-01-31 14:25:00,23.46,23.47,23.45,23.45,404345.0064850843,2.4165,2.4175,2.4155,2.4155,404345.0065
2008-01-31 14:30:00,23.45,23.49,23.43,23.46,452010.3761348898,2.4155,2.4196,2.4134,2.4165,452010.3761
2008-01-31 14:35:00,23.46,23.5,23.41,23.41,383592.7367055772,2.4165,2.4206,2.4113,2.4113,383592.7367
2008-01-31 14:40:00,23.41,23.41,23.36,23.37,504539.5590142672,2.4113,2.4113,2.4062,2.4072,504539.559
2008-01-31 14:45:00,23.37,23.44,23.37,23.44,632944.2282749676,2.4072,2.4144,2.4072,2.4144,632944.2283
2008-01-31 14:50:00,23.44,23.44,23.37,23.38,436121.9195849546,2.4144,2.4144,2.4072,2.4083,436121.9196
2008-01-31 14:55:00,23.37,23.38,23.33,23.36,644617.3800259404,2.4072,2.4083,2.4031,2.4062,644617.38
2008-01-31 15:00:00,23.36,23.36,23.3,23.3,978274.9675745784,2.4062,2.4062,2.4,2.4,978274.9676
2008-01-31 15:05:00,23.3,23.36,23.28,23.32,943579.766536965,2.4,2.4062,2.398,2.4021,943579.7665
2008-01-31 15:10:00,23.33,23.37,23.29,23.3,659857.3281452659,2.4031,2.4072,2.399,2.4,659857.3281
2008-01-31 15:15:00,23.3,23.33,23.27,23.32,837224.383916991,2.4,2.4031,2.3969,2.4021,837224.3839
2008-01-31 15:20:00,23.32,23.37,23.3,23.34,884565.4993514916,2.4021,2.4072,2.4,2.4041,884565.4994
2008-01-31 15:25:00,23.34,23.42,23.34,23.4,580739.299610895,2.4041,2.4124,2.4041,2.4103,580739.2996
2008-01-31 15:30:00,23.39,23.4,23.35,23.35,719195.8495460441,2.4093,2.4103,2.4052,2.4052,719195.8495
2008-01-31 15:35:00,23.35,23.43,23.33,23.43,808690.0129701686,2.4052,2.4134,2.4031,2.4134,808690.013
2008-01-31 15:40:00,23.42,23.47,23.4,23.46,986057.0687418936,2.4124,2.4175,2.4103,2.4165,986057.0687
2008-01-31 15:45:00,23.46,23.5,23.43,23.5,1204604.4098573285,2.4165,2.4206,2.4134,2.4206,1204604.4099
2008-01-31 15:50:00,23.5,23.52,23.34,23.4,1741569.3904020754,2.4206,2.4227,2.4041,2.4103,1741569.3904
2008-01-31 15:55:00,23.41,23.42,23.31,23.36,1289234.7600518807,2.4113,2.4124,2.401,2.4062,1289234.7601
2008-02-01 09:30:00,23.44,23.53,23.31,23.32,1577821.0116731515,2.4144,2.4237,2.401,2.4021,1577821.0117
2008-02-01 09:35:00,23.32,23.39,23.32,23.37,650778.2101167316,2.4021,2.4093,2.4021,2.4072,650778.2101
2008-02-01 09:40:00,23.38,23.46,23.37,23.39,407911.8028534371,2.4083,2.4165,2.4072,2.4093,407911.8029
2008-02-01 09:45:00,23.39,23.43,23.37,23.42,491893.6446173801,2.4093,2.4134,2.4072,2.4124,491893.6446
2008-02-01 09:50:00,23.41,23.48,23.34,23.35,565823.6057068742,2.4113,2.4186,2.4041,2.4052,565823.6057
2008-02-01 09:55:00,23.35,23.41,23.32,23.4,344682.2308690013,2.4052,2.4113,2.4021,2.4103,344682.2309
2008-02-01 10:00:00,23.39,23.45,23.37,23.4,804474.7081712063,2.4093,2.4155,2.4072,2.4103,804474.7082
2008-02-01 10:05:00,23.4,23.43,23.39,23.42,538910.5058365759,2.4103,2.4134,2.4093,2.4124,538910.5058
2008-02-01 10:10:00,23.42,23.48,23.38,23.47,646238.6511024643,2.4124,2.4186,2.4083,2.4175,646238.6511
2008-02-01 10:15:00,23.47,23.51,23.42,23.46,530155.6420233463,2.4175,2.4216,2.4124,2.4165,530155.642
2008-02-01 10:20:00,23.46,23.48,23.4,23.43,354734.1115434501,2.4165,2.4186,2.4103,2.4134,354734.1115
2008-02-01 10:25:00,23.42,23.43,23.35,23.35,578145.2658884566,2.4124,2.4134,2.4052,2.4052,578145.2659
2008-02-01 10:30:00,23.35,23.35,23.22,23.24,783398.1841763944,2.4052,2.4052,2.3918,2.3938,783398.1842
2008-02-01 10:35:00,23.24,23.26,23.15,23.16,1094682.2308690012,2.3938,2.3959,2.3846,2.3856,1094682.2309
2008-02-01 10:40:00,23.16,23.17,23.13,23.14,650778.2101167316,2.3856,2.3866,2.3825,2.3835,650778.2101
2008-02-01 10:45:00,23.14,23.16,23.09,23.1,943904.0207522698,2.3835,2.3856,2.3784,2.3794,943904.0208
2008-02-01 10:50:00,23.1,23.11,23.03,23.05,1358625.1621271076,2.3794,2.3804,2.3722,2.3743,1358625.1621
2008-02-01 10:55:00,23.05,23.07,23.02,23.03,744811.9325551232,2.3743,2.3763,2.3712,2.3722,744811.9326
2008-02-01 11:00:00,23.03,23.03,22.98,22.99,719844.3579766537,2.3722,2.3722,2.3671,2.3681,719844.358
2008-02-01 11:05:00,22.99,23.14,22.97,23.1,971789.8832684824,2.3681,2.3835,2.366,2.3794,971789.8833
2008-02-01 11:10:00,23.09,23.2,23.07,23.19,555447.4708171206,2.3784,2.3897,2.3763,2.3887,555447.4708
2008-02-01 11:15:00,23.19,23.19,23.14,23.15,366407.2632944228,2.3887,2.3887,2.3835,2.3846,366407.2633
2008-02-01 11:20:00,23.15,23.19,23.15,23.17,356679.6368352789,2.3846,2.3887,2.3846,2.3866,356679.6368
2008-02-01 11:25:00,23.18,23.19,23.16,23.19,260051.8806744488,2.3877,2.3887,2.3856,2.3887,260051.8807
2008-02-01 11:30:00,23.19,23.24,23.17,23.23,316147.859922179,2.3887,2.3938,2.3866,2.3928,316147.8599
2008-02-01 11:35:00,23.23,23.27,23.23,23.26,290207.52269779507,2.3928,2.3969,2.3928,2.3959,290207.5227
2008-02-01 11:40:00,23.26,23.32,23.26,23.32,415693.9040207523,2.3959,2.4021,2.3959,2.4021,415693.904
2008-02-01 11:45:00,23.33,23.34,23.27,23.34,346303.5019455253,2.4031,2.4041,2.3969,2.4041,346303.5019
2008-02-01 11:50:00,23.34,23.35,23.33,23.34,285992.2178988327,2.4041,2.4052,2.4031,2.4041,285992.2179
2008-02-01 11:55:00,23.34,23.38,23.33,23.33,244487.67833981843,2.4041,2.4083,2.4031,2.4031,244487.6783
2008-02-01 12:00:00,23.34,23.34,23.27,23.33,295071.33592736704,2.4041,2.4041,2.3969,2.4031,295071.3359
2008-02-01 12:05:00,23.33,23.35,23.32,23.34,183203.6316472114,2.4031,2.4052,2.4021,2.4041,183203.6316
2008-02-01 12:10:00,23.34,23.36,23.29,23.3,306420.233463035,2.4041,2.4062,2.399,2.4,306420.2335
2008-02-01 12:15:00,23.3,23.31,23.23,23.25,359273.67055771727,2.4,2.401,2.3928,2.3949,359273.6706
2008-02-01 12:20:00,23.25,23.3,23.23,23.3,245784.69520103763,2.3949,2.4,2.3928,2.4,245784.6952
2008-02-01 12:25:00,23.3,23.36,23.3,23.31,270103.76134889753,2.4,2.4062,2.4,2.401,270103.7613
2008-02-01 12:30:00,23.31,23.37,23.3,23.37,309338.5214007782,2.401,2.4072,2.4,2.4072,309338.5214
2008-02-01 12:35:00,23.37,23.38,23.32,23.32,181906.61478599225,2.4072,2.4083,2.4021,2.4021,181906.6148
2008-02-01 12:40:00,23.32,23.36,23.32,23.35,111543.45006485084,2.4021,2.4062,2.4021,2.4052,111543.4501
2008-02-01 12:45:00,23.35,23.35,23.28,23.31,124189.364461738,2.4052,2.4052,2.398,2.401,124189.3645
2008-02-01 12:50:00,23.31,23.34,23.31,23.33,147211.41374837872,2.401,2.4041,2.401,2.4031,147211.4137
2008-02-01 12:55:00,23.33,23.35,23.3,23.31,78145.26588845655,2.4031,2.4052,2.4,2.401,78145.2659
2008-02-01 13:00:00,23.31,23.35,23.3,23.33,152723.73540856031,2.401,2.4052,2.4,2.4031,152723.7354
2008-02-01 13:05:00,23.33,23.35,23.31,23.33,218871.5953307393,2.4031,2.4052,2.401,2.4031,218871.5953
2008-02-01 13:10:00,23.33,23.34,23.31,23.34,182879.3774319066,2.4031,2.4041,2.401,2.4041,182879.3774
2008-02-01 13:15:00,23.34,23.35,23.32,23.32,148832.68482490274,2.4041,2.4052,2.4021,2.4021,148832.6848
2008-02-01 13:20:00,23.32,23.34,23.3,23.32,200713.35927367056,2.4021,2.4041,2.4,2.4021,200713.3593
2008-02-01 13:25:00,23.33,23.35,23.3,23.34,116083.00907911804,2.4031,2.4052,2.4,2.4041,116083.0091
2008-02-01 13:30:00,23.34,23.37,23.33,23.34,168612.19195849547,2.4041,2.4072,2.4031,2.4041,168612.192
2008-02-01 13:35:00,23.34,23.35,23.32,23.34,80090.79118028535,2.4041,2.4052,2.4021,2.4041,80090.7912
2008-02-01 13:40:00,23.34,23.34,23.28,23.29,301880.67444876785,2.4041,2.4041,2.398,2.399,301880.6744
2008-02-01 13:45:00,23.29,23.29,23.25,23.26,261673.1517509728,2.399,2.399,2.3949,2.3959,261673.1518
2008-02-01 13:50:00,23.26,23.27,23.23,23.25,344682.2308690013,2.3959,2.3969,2.3928,2.3949,344682.2309
2008-02-01 13:55:00,23.25,23.25,23.19,23.21,297665.3696498055,2.3949,2.3949,2.3887,2.3907,297665.3696
2008-02-01 14:00:00,23.2,23.22,23.19,23.21,265888.4565499352,2.3897,2.3918,2.3887,2.3907,265888.4565
2008-02-01 14:05:00,23.21,23.23,23.21,23.23,259727.626459144,2.3907,2.3928,2.3907,2.3928,259727.6265
2008-02-01 14:10:00,23.23,23.25,23.23,23.24,245136.18677042803,2.3928,2.3949,2.3928,2.3938,245136.1868
2008-02-01 14:15:00,23.24,23.26,23.23,23.25,226653.6964980545,2.3938,2.3959,2.3928,2.3949,226653.6965
2008-02-01 14:20:00,23.25,23.27,23.24,23.25,253891.0505836576,2.3949,2.3969,2.3938,2.3949,253891.0506
2008-02-01 14:25:00,23.25,23.26,23.22,23.23,213359.2736705577,2.3949,2.3959,2.3918,2.3928,213359.2737
2008-02-01 14:30:00,23.23,23.26,23.23,23.24,286640.7263294423,2.3928,2.3959,2.3928,2.3938,286640.7263
2008-02-01 14:35:00,23.24,23.25,23.23,23.23,283398.1841763943,2.3938,2.3949,2.3928,2.3928,283398.1842
2008-02-01 14:40:00,23.23,23.24,23.22,23.23,218547.3411154345,2.3928,2.3938,2.3918,2.3928,218547.3411
2008-02-01 14:45:00,23.23,23.25,23.22,23.23,300259.40337224386,2.3928,2.3949,2.3918,2.3928,300259.4034
2008-02-01 14:50:00,23.23,23.25,23.23,23.23,210765.23994811933,2.3928,2.3949,2.3928,2.3928,210765.2399
2008-02-01 14:55:00,23.23,23.24,23.22,23.23,330090.79118028533,2.3928,2.3938,2.3918,2.3928,330090.7912
2008-02-01 15:00:00,23.23,23.25,23.22,23.23,385214.0077821012,2.3928,2.3949,2.3918,2.3928,385214.0078
2008-02-01 15:05:00,23.24,23.27,23.23,23.24,401426.7185473411,2.3938,2.3969,2.3928,2.3938,401426.7185
2008-02-01 15:10:00,23.23,23.25,23.22,23.23,249027.2373540856,2.3928,2.3949,2.3918,2.3928,249027.2374
2008-02-01 15:15:00,23.22,23.22,23.17,23.18,396887.159533074,2.3918,2.3918,2.3866,2.3877,396887.1595
2008-02-01 15:20:00,23.18,23.2,23.16,23.19,404345.0064850843,2.3877,2.3897,2.3856,2.3887,404345.0065
2008-02-01 15:25:00,23.19,23.22,23.18,23.19,688391.6990920883,2.3887,2.3918,2.3877,2.3887,688391.6991
2008-02-01 15:30:00,23.19,23.2,23.18,23.19,513294.4228274968,2.3887,2.3897,2.3877,2.3887,513294.4228
2008-02-01 15:35:00,23.19,23.2,23.15,23.16,548638.1322957198,2.3887,2.3897,2.3846,2.3856,548638.1323
2008-02-01 15:40:00,23.16,23.24,23.16,23.24,808690.0129701686,2.3856,2.3938,2.3856,2.3938,808690.013
2008-02-01 15:45:00,23.24,23.25,23.21,23.24,728599.2217898833,2.3938,2.3949,2.3907,2.3938,728599.2218
2008-02-01 15:50:00,23.24,23.25,23.21,23.25,602788.5862516213,2.3938,2.3949,2.3907,2.3949,602788.5863
2008-02-01 15:55:00,23.25,23.28,23.24,23.26,1073605.7068741894,2.3949,2.398,2.3938,2.3959,1073605.7069
2008-02-04 09:30:00,23.25,23.39,23.13,23.23,744811.9325551232,2.3949,2.4093,2.3825,2.3928,744811.9326
2008-02-04 09:35:00,23.23,23.34,23.17,23.33,545719.8443579767,2.3928,2.4041,2.3866,2.4031,545719.8444
2008-02-04 09:40:00,23.33,23.41,23.29,23.41,272697.7950713359,2.4031,2.4113,2.399,2.4113,272697.7951
2008-02-04 09:45:00,23.41,23.41,23.36,23.41,167315.17509727628,2.4113,2.4113,2.4062,2.4113,167315.1751
2008-02-04 09:50:00,23.41,23.41,23.26,23.26,221141.3748378729,2.4113,2.4113,2.3959,2.3959,221141.3748
2008-02-04 09:55:00,23.28,23.29,23.24,23.29,280155.6420233463,2.398,2.399,2.3938,2.399,280155.642
2008-02-04 10:00:00,23.29,23.31,23.24,23.25,332036.3164721141,2.399,2.401,2.3938,2.3949,332036.3165
2008-02-04 10:05:00,23.25,23.27,23.19,23.19,245136.18677042803,2.3949,2.3969,2.3887,2.3887,245136.1868
2008-02-04 10:10:00,23.19,23.26,23.15,23.25,268482.49027237354,2.3887,2.3959,2.3846,2.3949,268482.4903
2008-02-04 10:15:00,23.25,23.27,23.25,23.26,175097.27626459143,2.3949,2.3969,2.3949,2.3959,175097.2763
2008-02-04 10:20:00,23.26,23.27,23.21,23.22,223411.15434500648,2.3959,2.3969,2.3907,2.3918,223411.1543
2008-02-04 10:25:00,23.22,23.23,23.18,23.18,167639.42931258108,2.3918,2.3928,2.3877,2.3877,167639.4293
2008-02-04 10:30:00,23.18,23.18,23.15,23.17,241893.64461738,2.3877,2.3877,2.3846,2.3866,241893.6446
2008-02-04 10:35:00,23.18,23.22,23.14,23.21,192607.00389105052,2.3877,2.3918,2.3835,2.3907,192607.0039
2008-02-04 10:40:00,23.2,23.24,23.19,23.24,197795.07133592732,2.3897,2.3938,2.3887,2.3938,197795.0713
2008-02-04 10:45:00,23.25,23.26,23.23,23.26,147859.92217898832,2.3949,2.3959,2.3928,2.3959,147859.9222
2008-02-04 10:50:00,23.26,23.26,23.24,23.26,193904.02075226972,2.3959,2.3959,2.3938,2.3959,193904.0208
2008-02-04 10:55:00,23.26,23.26,23.22,23.22,144941.63424124513,2.3959,2.3959,2.3918,2.3918,144941.6342
2008-02-04 11:00:00,23.22,23.23,23.18,23.19,98573.28145265888,2.3918,2.3928,2.3877,2.3887,98573.2815
2008-02-04 11:05:00,23.19,23.25,23.18,23.24,144617.38002594034,2.3887,2.3949,2.3877,2.3938,144617.38
2008-02-04 11:10:00,23.24,23.26,23.23,23.26,156939.0402075227,2.3938,2.3959,2.3928,2.3959,156939.0402
2008-02-04 11:15:00,23.26,23.26,23.26,23.26,318741.8936446174,2.3959,2.3959,2.3959,2.3959,318741.8936
2008-02-04 11:20:00,23.26,23.26,23.24,23.25,178988.32684824904,2.3959,2.3959,2.3938,2.3949,178988.3268
2008-02-04 11:25:00,23.25,23.25,23.22,23.23,88521.40077821013,2.3949,2.3949,2.3918,2.3928,88521.4008
2008-02-04 11:30:00,23.23,23.27,23.23,23.27,142347.60051880675,2.3928,2.3969,2.3928,2.3969,142347.6005
2008-02-04 11:35:00,23.27,23.27,23.24,23.26,107652.39948119326,2.3969,2.3969,2.3938,2.3959,107652.3995
2008-02-04 11:40:00,23.26,23.26,23.23,23.26,165369.6498054475,2.3959,2.3959,2.3928,2.3959,165369.6498
2008-02-04 11:45:00,23.26,23.27,23.26,23.27,169909.20881971467,2.3959,2.3969,2.3959,2.3969,169909.2088
2008-02-04 11:50:00,23.26,23.27,23.22,23.27,164721.14137483787,2.3959,2.3969,2.3918,2.3969,164721.1414
2008-02-04 11:55:00,23.27,23.28,23.24,23.24,188391.6990920882,2.3969,2.398,2.3938,2.3938,188391.6991
2008-02-04 12:00:00,23.24,23.26,23.21,23.22,153047.9896238651,2.3938,2.3959,2.3907,2.3918,153047.9896
2008-02-04 12:05:00,23.21,23.23,23.2,23.21,138132.29571984435,2.3907,2.3928,2.3897,2.3907,138132.2957
2008-02-04 12:10:00,23.2,23.21,23.2,23.2,119001.29701686122,2.3897,2.3907,2.3897,2.3897,119001.297
2008-02-04 12:15:00,23.2,23.21,23.19,23.21,86575.87548638132,2.3897,2.3907,2.3887,2.3907,86575.8755
2008-02-04 12:20:00,23.22,23.22,23.2,23.21,104734.11154345008,2.3918,2.3918,2.3897,2.3907,104734.1115
2008-02-04 12:25:00,23.22,23.23,23.21,23.22,117055.77172503243,2.3918,2.3928,2.3907,2.3918,117055.7717
2008-02-04 12:30:00,23.22,23.24,23.22,23.23,121919.58495460442,2.3918,2.3938,2.3918,2.3928,121919.585
2008-02-04 12:35:00,23.23,23.25,23.23,23.24,130674.44876783398,2.3928,2.3949,2.3928,2.3938,130674.4488
2008-02-04 12:40:00,23.24,23.26,23.24,23.24,107976.65369649806,2.3938,2.3959,2.3938,2.3938,107976.6537
2008-02-04 12:45:00,23.24,23.25,23.23,23.23,115110.24643320365,2.3938,2.3949,2.3928,2.3928,115110.2464
2008-02-04 12:50:00,23.23,23.24,23.21,23.22,132295.71984435798,2.3928,2.3938,2.3907,2.3918,132295.7198
2008-02-04 12:55:00,23.22,23.24,23.22,23.24,117055.77172503243,2.3918,2.3938,2.3918,2.3938,117055.7717
2008-02-04 13:00:00,23.24,23.25,23.22,23.22,113813.22957198444,2.3938,2.3949,2.3918,2.3918,113813.2296
2008-02-04 13:05:00,23.22,23.23,23.17,23.22,307068.7418936446,2.3918,2.3928,2.3866,2.3918,307068.7419
2008-02-04 13:10:00,23.23,23.24,23.22,23.23,144941.63424124513,2.3928,2.3938,2.3918,2.3928,144941.6342
2008-02-04 13:15:00,23.23,23.24,23.22,23.23,167639.42931258108,2.3928,2.3938,2.3918,2.3928,167639.4293
2008-02-04 13:20:00,23.23,23.23,23.18,23.18,166666.66666666666,2.3928,2.3928,2.3877,2.3877,166666.6667
2008-02-04 13:25:00,23.18,23.18,23.16,23.18,158560.3112840467,2.3877,2.3877,2.3856,2.3877,158560.3113
2008-02-04 13:30:00,23.18,23.2,23.18,23.2,179961.08949416343,2.3877,2.3897,2.3877,2.3897,179961.0895
2008-02-04 13:35:00,23.2,23.22,23.2,23.21,123865.1102464332,2.3897,2.3918,2.3897,2.3907,123865.1102
2008-02-04 13:40:00,23.21,23.22,23.2,23.21,142996.10894941635,2.3907,2.3918,2.3897,2.3907,142996.1089
2008-02-04 13:45:00,23.2,23.22,23.19,23.2,150778.21011673153,2.3897,2.3918,2.3887,2.3897,150778.2101
2008-02-04 13:50:00,23.2,23.22,23.19,23.2,74902.72373540857,2.3897,2.3918,2.3887,2.3897,74902.7237
2008-02-04 13:55:00,23.2,23.25,23.2,23.25,127431.906614786,2.3897,2.3949,2.3897,2.3949,127431.9066
2008-02-04 14:00:00,23.24,23.25,23.2,23.21,157911.8028534371,2.3938,2.3949,2.3897,2.3907,157911.8029
2008-02-04 14:05:00,23.21,23.22,23.19,23.19,288261.9974059663,2.3907,2.3918,2.3887,2.3887,288261.9974
2008-02-04 14:10:00,23.19,23.2,23.19,23.19,201686.12191958496,2.3887,2.3897,2.3887,2.3887,201686.1219
2008-02-04 14:15:00,23.19,23.22,23.19,23.22,243514.91569390404,2.3887,2.3918,2.3887,2.3918,243514.9157
2008-02-04 14:20:00,23.22,23.22,23.21,23.22,116731.51750972762,2.3918,2.3918,2.3907,2.3918,116731.5175
2008-02-04 14:25:00,23.22,23.25,23.21,23.24,256485.084306096,2.3918,2.3949,2.3907,2.3938,256485.0843
2008-02-04 14:30:00,23.24,23.24,23.19,23.2,1149156.9390402075,2.3938,2.3938,2.3887,2.3897,1149156.939
2008-02-04 14:35:00,23.2,23.21,23.17,23.18,362191.9584954605,2.3897,2.3907,2.3866,2.3877,362191.9585
2008-02-04 14:40:00,23.18,23.18,23.16,23.16,404020.7522697795,2.3877,2.3877,2.3856,2.3856,404020.7523
2008-02-04 14:45:00,23.16,23.18,23.16,23.16,304150.45395590144,2.3856,2.3877,2.3856,2.3856,304150.454
2008-02-04 14:50:00,23.16,23.16,23.14,23.15,235408.5603112841,2.3856,2.3856,2.3835,2.3846,235408.5603
2008-02-04 14:55:00,23.15,23.18,23.14,23.18,265564.2023346304,2.3846,2.3877,2.3835,2.3877,265564.2023
2008-02-04 15:00:00,23.18,23.2,23.17,23.2,277237.35408560315,2.3877,2.3897,2.3866,2.3897,277237.3541
2008-02-04 15:05:00,23.2,23.2,23.18,23.19,205252.91828793776,2.3897,2.3897,2.3877,2.3887,205252.9183
2008-02-04 15:10:00,23.19,23.19,23.15,23.18,313553.8261997406,2.3887,2.3887,2.3846,2.3877,313553.8262
2008-02-04 15:15:00,23.18,23.2,23.17,23.19,232166.01815823605,2.3877,2.3897,2.3866,2.3887,232166.0182
2008-02-04 15:20:00,23.19,23.2,23.17,23.18,333657.5875486381,2.3887,2.3897,2.3866,2.3877,333657.5875
2008-02-04 15:25:00,23.18,23.19,23.17,23.19,178664.07263294424,2.3877,2.3887,2.3866,2.3887,178664.0726
2008-02-04 15:30:00,23.19,23.19,23.14,23.15,379377.4319066148,2.3887,2.3887,2.3835,2.3846,379377.4319
2008-02-04 15:35:00,23.15,23.16,23.14,23.15,333009.0791180285,2.3846,2.3856,2.3835,2.3846,333009.0791
2008-02-04 15:40:00,23.15,23.21,23.15,23.17,411478.5992217899,2.3846,2.3907,2.3846,2.3866,411478.5992
2008-02-04 15:45:00,23.17,23.19,23.16,23.17,369325.551232166,2.3866,2.3887,2.3856,2.3866,369325.5512
2008-02-04 15:50:00,23.17,23.17,23.14,23.14,640726.3294422828,2.3866,2.3866,2.3835,2.3835,640726.3294
2008-02-04 15:55:00,23.14,23.14,23.1,23.14,1266536.9649805448,2.3835,2.3835,2.3794,2.3835,1266536.965
2008-02-05 09:30:00,23.0,23.2,22.98,23.14,923151.7509727628,2.3691,2.3897,2.3671,2.3835,923151.751
2008-02-05 09:35:00,23.14,23.14,22.98,22.98,506809.3385214008,2.3835,2.3835,2.3671,2.3671,506809.3385
2008-02-05 09:40:00,22.98,23.03,22.93,22.94,645265.88845655,2.3671,2.3722,2.3619,2.3629,645265.8885
2008-02-05 09:45:00,22.94,22.94,22.84,22.9,690012.9701686122,2.3629,2.3629,2.3526,2.3588,690012.9702
2008-02-05 09:50:00,22.9,22.94,22.85,22.93,471465.6290531777,2.3588,2.3629,2.3537,2.3619,471465.6291
2008-02-05 09:55:00,22.93,22.96,22.91,22.91,301232.16601815826,2.3619,2.365,2.3598,2.3598,301232.166
2008-02-05 10:00:00,22.91,22.94,22.86,22.86,430609.59792477306,2.3598,2.3629,2.3547,2.3547,430609.5979
2008-02-05 10:05:00,22.86,22.86,22.82,22.83,430933.85214007786,2.3547,2.3547,2.3506,2.3516,430933.8521
2008-02-05 10:10:00,22.83,22.85,22.81,22.83,396238.6511024644,2.3516,2.3537,2.3495,2.3516,396238.6511
2008-02-05 10:15:00,22.83,22.84,22.74,22.75,765564.2023346304,2.3516,2.3526,2.3423,2.3434,765564.2023
2008-02-05 10:20:00,22.74,22.77,22.74,22.74,752594.0337224384,2.3423,2.3454,2.3423,2.3423,752594.0337
2008-02-05 10:25:00,22.74,22.82,22.73,22.82,474383.9169909209,2.3423,2.3506,2.3413,2.3506,474383.917
2008-02-05 10:30:00,22.82,22.85,22.79,22.81,914396.8871595332,2.3506,2.3537,2.3475,2.3495,914396.8872
2008-02-05 10:35:00,22.81,22.83,22.78,22.83,283722.4383916991,2.3495,2.3516,2.3465,2.3516,283722.4384
2008-02-05 10:40:00,22.83,22.85,22.8,22.81,201037.61348897536,2.3516,2.3537,2.3485,2.3495,201037.6135
2008-02-05 10:45:00,22.81,22.82,22.75,22.75,248378.728923476,2.3495,2.3506,2.3434,2.3434,248378.7289
2008-02-05 10:50:00,22.76,22.77,22.74,22.74,288586.2516212711,2.3444,2.3454,2.3423,2.3423,288586.2516
2008-02-05 10:55:00,22.74,22.85,22.73,22.82,270428.01556420233,2.3423,2.3537,2.3413,2.3506,270428.0156
2008-02-05 11:00:00,22.82,22.83,22.78,22.79,285992.2178988327,2.3506,2.3516,2.3465,2.3475,285992.2179
2008-02-05 11:05:00,22.79,22.8,22.77,22.78,537613.4889753567,2.3475,2.3485,2.3454,2.3465,537613.489
2008-02-05 11:10:00,22.77,22.81,22.74,22.8,410181.58236057067,2.3454,2.3495,2.3423,2.3485,410181.5824
2008-02-05 11:15:00,22.8,22.82,22.78,22.78,294747.08171206224,2.3485,2.3506,2.3465,2.3465,294747.0817
2008-02-05 11:20:00,22.78,22.78,22.74,22.77,317769.130998703,2.3465,2.3465,2.3423,2.3454,317769.131
2008-02-05 11:25:00,22.76,22.79,22.73,22.73,202983.1387808041,2.3444,2.3475,2.3413,2.3413,202983.1388
2008-02-05 11:30:00,22.73,22.82,22.72,22.81,280479.8962386511,2.3413,2.3506,2.3403,2.3495,280479.8962
2008-02-05 11:35:00,22.81,22.84,22.81,22.82,377107.6523994812,2.3495,2.3526,2.3495,2.3506,377107.6524
2008-02-05 11:40:00,22.82,22.84,22.77,22.8,801556.420233463,2.3506,2.3526,2.3454,2.3485,801556.4202
2008-02-05 11:45:00,22.8,22.83,22.77,22.78,460116.7315175097,2.3485,2.3516,2.3454,2.3465,460116.7315
2008-02-05 11:50:00,22.78,22.8,22.75,22.75,2007457.8469520104,2.3465,2.3485,2.3434,2.3434,2007457.847
2008-02-05 11:55:00,22.76,22.76,22.74,22.74,251945.5252918288,2.3444,2.3444,2.3423,2.3423,251945.5253
2008-02-05 12:00:00,22.74,22.75,22.73,22.75,193904.02075226972,2.3423,2.3434,2.3413,2.3434,193904.0208
2008-02-05 12:05:00,22.75,22.77,22.74,22.75,167963.68352788588,2.3434,2.3454,2.3423,2.3434,167963.6835
2008-02-05 12:10:00,22.75,22.76,22.74,22.74,254539.5590142672,2.3434,2.3444,2.3423,2.3423,254539.559
2008-02-05 12:15:00,22.74,22.75,22.73,22.75,215304.79896238653,2.3423,2.3434,2.3413,2.3434,215304.799
2008-02-05 12:20:00,22.75,22.75,22.73,22.75,247405.9662775616,2.3434,2.3434,2.3413,2.3434,247405.9663
2008-02-05 12:25:00,22.74,22.75,22.7,22.71,745136.1867704281,2.3423,2.3434,2.3382,2.3392,745136.1868
2008-02-05 12:30:00,22.71,22.73,22.71,22.72,157911.8028534371,2.3392,2.3413,2.3392,2.3403,157911.8029
2008-02-05 12:35:00,22.72,22.73,22.68,22.7,316796.3683527886,2.3403,2.3413,2.3362,2.3382,316796.3684
2008-02-05 12:40:00,22.7,22.73,22.7,22.71,161478.5992217899,2.3382,2.3413,2.3382,2.3392,161478.5992
2008-02-05 12:45:00,22.72,22.75,22.71,22.74,242542.1530479896,2.3403,2.3434,2.3392,2.3423,242542.153
2008-02-05 12:50:00,22.74,22.77,22.73,22.73,187743.1906614786,2.3423,2.3454,2.3413,2.3413,187743.1907
2008-02-05 12:55:00,22.73,22.73,22.7,22.71,108300.90791180286,2.3413,2.3413,2.3382,2.3392,108300.9079
2008-02-05 13:00:00,22.71,22.76,22.71,22.73,150778.21011673153,2.3392,2.3444,2.3392,2.3413,150778.2101
2008-02-05 13:05:00,22.73,22.74,22.7,22.7,233138.78080415045,2.3413,2.3423,2.3382,2.3382,233138.7808
2008-02-05 13:10:00,22.7,22.71,22.67,22.71,285667.9636835279,2.3382,2.3392,2.3351,2.3392,285667.9637
2008-02-05 13:15:00,22.7,22.72,22.7,22.71,138132.29571984435,2.3382,2.3403,2.3382,2.3392,138132.2957
2008-02-05 13:20:00,22.71,22.73,22.69,22.73,276264.5914396887,2.3392,2.3413,2.3372,2.3413,276264.5914
2008-02-05 13:25:00,22.72,22.73,22.69,22.7,151426.71854734112,2.3403,2.3413,2.3372,2.3382,151426.7185
2008-02-05 13:30:00,22.7,22.71,22.67,22.68,331063.5538261997,2.3382,2.3392,2.3351,2.3362,331063.5538
2008-02-05 13:35:00,22.68,22.68,22.66,22.68,341763.9429312581,2.3362,2.3362,2.3341,2.3362,341763.9429
2008-02-05 13:40:00,22.68,22.7,22.67,22.68,234435.79766536967,2.3362,2.3382,2.3351,2.3362,234435.7977
2008-02-05 13:45:00,22.68,22.68,22.64,22.67,377756.1608300908,2.3362,2.3362,2.332,2.3351,377756.1608
2008-02-05 13:50:00,22.67,22.69,22.66,22.68,352464.33203631645,2.3351,2.3372,2.3341,2.3362,352464.332
2008-02-05 13:55:00,22.68,22.7,22.67,22.68,388456.5499351492,2.3362,2.3382,2.3351,2.3362,388456.5499
2008-02-05 14:00:00,22.68,22.7,22.64,22.68,612840.46692607,2.3362,2.3382,2.332,2.3362,612840.4669
2008-02-05 14:05:00,22.68,22.7,22.67,22.69,465304.7989623865,2.3362,2.3382,2.3351,2.3372,465304.799
2008-02-05 14:10:00,22.69,22.71,22.69,22.7,320687.4189364462,2.3372,2.3392,2.3372,2.3382,320687.4189
2008-02-05 14:15:00,22.7,22.7,22.67,22.69,295071.33592736704,2.3382,2.3382,2.3351,2.3372,295071.3359
2008-02-05 14:20:00,22.69,22.69,22.64,22.66,264591.439688716,2.3372,2.3372,2.332,2.3341,264591.4397
2008-02-05 14:25:00,22.66,22.69,22.66,22.68,303177.69130998704,2.3341,2.3372,2.3341,2.3362,303177.6913
2008-02-05 14:30:00,22.68,22.69,22.67,22.68,394617.3800259404,2.3362,2.3372,2.3351,2.3362,394617.38
2008-02-05 14:35:00,22.68,22.72,22.67,22.7,417639.4293125811,2.3362,2.3403,2.3351,2.3382,417639.4293
2008-02-05 14:40:00,22.7,22.71,22.69,22.7,259727.626459144,2.3382,2.3392,2.3372,2.3382,259727.6265
2008-02-05 14:45:00,22.7,22.7,22.67,22.67,334954.60440985736,2.3382,2.3382,2.3351,2.3351,334954.6044
2008-02-05 14:50:00,22.67,22.68,22.66,22.68,341439.6887159533,2.3351,2.3362,2.3341,2.3362,341439.6887
2008-02-05 14:55:00,22.68,22.68,22.65,22.65,313553.8261997406,2.3362,2.3362,2.3331,2.3331,313553.8262
2008-02-05 15:00:00,22.65,22.66,22.61,22.61,520428.01556420233,2.3331,2.3341,2.3289,2.3289,520428.0156
2008-02-05 15:05:00,22.62,22.64,22.61,22.62,386835.2788586252,2.33,2.332,2.3289,2.33,386835.2789
2008-02-05 15:10:00,22.62,22.63,22.57,22.62,685473.411154345,2.33,2.331,2.3248,2.33,685473.4112
2008-02-05 15:15:00,22.62,22.65,22.61,22.65,396887.159533074,2.33,2.3331,2.3289,2.3331,396887.1595
2008-02-05 15:20:00,22.64,22.66,22.59,22.6,626134.8897535668,2.332,2.3341,2.3269,2.3279,626134.8898
2008-02-05 15:25:00,22.61,22.65,22.58,22.64,645914.3968871596,2.3289,2.3331,2.3259,2.332,645914.3969
2008-02-05 15:30:00,22.64,22.67,22.62,22.64,759727.6264591439,2.332,2.3351,2.33,2.332,759727.6265
2008-02-05 15:35:00,22.64,22.69,22.6,22.62,982814.5265888456,2.332,2.3372,2.3279,2.33,982814.5266
2008-02-05 15:40:00,22.62,22.63,22.56,22.57,1197795.0713359274,2.33,2.331,2.3238,2.3248,1197795.0713
2008-02-05 15:45:00,22.57,22.59,22.53,22.56,926070.0389105058,2.3248,2.3269,2.3207,2.3238,926070.0389
2008-02-05 15:50:00,22.57,22.6,22.56,22.58,850843.0609597925,2.3248,2.3279,2.3238,2.3259,850843.061
2008-02-05 15:55:00,22.59,22.6,22.53,22.57,1331712.062256809,2.3269,2.3279,2.3207,2.3248,1331712.0623
2008-02-06 09:30:00,22.66,22.84,22.66,22.75,1171206.2256809338,2.3341,2.3526,2.3341,2.3434,1171206.2257
2008-02-06 09:35:00,22.75,22.81,22.67,22.68,530479.8962386511,2.3434,2.3495,2.3351,2.3362,530479.8962
2008-02-06 09:40:00,22.68,22.72,22.66,22.72,339169.90920881974,2.3362,2.3403,2.3341,2.3403,339169.9092
2008-02-06 09:45:00,22.72,22.73,22.64,22.65,525616.0830090791,2.3403,2.3413,2.332,2.3331,525616.083
2008-02-06 09:50:00,22.65,22.69,22.63,22.66,974383.9169909208,2.3331,2.3372,2.331,2.3341,974383.917
2008-02-06 09:55:00,22.66,22.66,22.57,22.6,480220.49286640726,2.3341,2.3341,2.3248,2.3279,480220.4929
2008-02-06 10:00:00,22.61,22.65,22.58,22.64,459143.96887159534,2.3289,2.3331,2.3259,2.332,459143.9689
2008-02-06 10:05:00,22.64,22.67,22.64,22.66,385538.261997406,2.332,2.3351,2.332,2.3341,385538.262
2008-02-06 10:10:00,22.66,22.67,22.62,22.64,353761.3488975357,2.3341,2.3351,2.33,2.332,353761.3489
2008-02-06 10:15:00,22.64,22.66,22.62,22.63,259403.3722438392,2.332,2.3341,2.33,2.331,259403.3722
2008-02-06 10:20:00,22.63,22.68,22.62,22.67,346303.5019455253,2.331,2.3362,2.33,2.3351,346303.5019
2008-02-06 10:25:00,22.67,22.68,22.63,22.65,289559.01426718547,2.3351,2.3362,2.331,2.3331,289559.0143
2008-02-06 10:30:00,22.65,22.71,22.65,22.67,345979.2477302205,2.3331,2.3392,2.3331,2.3351,345979.2477
2008-02-06 10:35:00,22.67,22.67,22.6,22.61,314202.3346303502,2.3351,2.3351,2.3279,2.3289,314202.3346
2008-02-06 10:40:00,22.61,22.67,22.61,22.65,235408.5603112841,2.3289,2.3351,2.3289,2.3331,235408.5603
2008-02-06 10:45:00,22.65,22.67,22.63,22.65,210116.73151750973,2.3331,2.3351,2.331,2.3331,210116.7315
2008-02-06 10:50:00,22.65,22.66,22.62,22.62,271400.7782101167,2.3331,2.3341,2.33,2.33,271400.7782
2008-02-06 10:55:00,22.62,22.67,22.62,22.67,273994.8119325551,2.33,2.3351,2.33,2.3351,273994.8119
2008-02-06 11:00:00,22.67,22.68,22.63,22.64,305123.21660181583,2.3351,2.3362,2.331,2.332,305123.2166
2008-02-06 11:05:00,22.64,22.64,22.59,22.62,319714.6562905318,2.332,2.332,2.3269,2.33,319714.6563
2008-02-06 11:10:00,22.62,22.65,22.61,22.65,235084.3060959793,2.33,2.3331,2.3289,2.3331,235084.3061
2008-02-06 11:15:00,22.65,22.66,22.62,22.63,236057.0687418937,2.3331,2.3341,2.33,2.331,236057.0687
2008-02-06 11:20:00,22.64,22.66,22.62,22.65,173476.00518806744,2.332,2.3341,2.33,2.3331,173476.0052
2008-02-06 11:25:00,22.65,22.66,22.64,22.66,261997.40596627755,2.3331,2.3341,2.332,2.3341,261997.406
2008-02-06 11:30:00,22.66,22.66,22.62,22.63,212062.2568093385,2.3341,2.3341,2.33,2.331,212062.2568
2008-02-06 11:35:00,22.62,22.65,22.61,22.62,171530.47989623866,2.33,2.3331,2.3289,2.33,171530.4799
2008-02-06 11:40:00,22.62,22.64,22.61,22.61,284370.9468223087,2.33,2.332,2.3289,2.3289,284370.9468
2008-02-06 11:45:00,22.62,22.63,22.61,22.62,128080.4150453956,2.33,2.331,2.3289,2.33,128080.415
2008-02-06 11:50:00,22.62,22.64,22.62,22.64,114785.99221789883,2.33,2.332,2.33,2.332,114785.9922
2008-02-06 11:55:00,22.64,22.64,22.61,22.63,105058.36575875488,2.332,2.332,2.3289,2.331,105058.3658
2008-02-06 12:00:00,22.63,22.64,22.62,22.63,116083.00907911804,2.331,2.332,2.33,2.331,116083.0091
2008-02-06 12:05:00,22.63,22.65,22.63,22.64,131647.2114137484,2.331,2.3331,2.331,2.332,131647.2114
2008-02-06 12:10:00,22.64,22.64,22.61,22.64,120946.82230869,2.332,2.332,2.3289,2.332,120946.8223
2008-02-06 12:15:00,22.64,22.64,22.59,22.6,178339.81841763944,2.332,2.332,2.3269,2.3279,178339.8184
2008-02-06 12:20:00,22.6,22.62,22.6,22.62,107003.89105058364,2.3279,2.33,2.3279,2.33,107003.8911
2008-02-06 12:25:00,22.62,22.62,22.58,22.6,264267.1854734112,2.33,2.33,2.3259,2.3279,264267.1855
2008-02-06 12:30:00,22.6,22.63,22.59,22.62,173800.25940337224,2.3279,2.331,2.3269,2.33,173800.2594
2008-02-06 12:35:00,22.62,22.63,22.61,22.62,68093.38521400778,2.33,2.331,2.3289,2.33,68093.3852
2008-02-06 12:40:00,22.63,22.63,22.57,22.6,130998.70298313878,2.331,2.331,2.3248,2.3279,130998.703
2008-02-06 12:45:00,22.6,22.6,22.55,22.58,311932.5551232166,2.3279,2.3279,2.3228,2.3259,311932.5551
2008-02-06 12:50:00,22.58,22.59,22.55,22.59,199740.59662775617,2.3259,2.3269,2.3228,2.3269,199740.5966
2008-02-06 12:55:00,22.6,22.6,22.58,22.58,75551.23216601816,2.3279,2.3279,2.3259,2.3259,75551.2322
2008-02-06 13:00:00,22.58,22.6,22.57,22.58,113488.97535667964,2.3259,2.3279,2.3248,2.3259,113488.9754
2008-02-06 13:05:00,22.59,22.61,22.58,22.6,91115.43450064852,2.3269,2.3289,2.3259,2.3279,91115.4345
2008-02-06 13:10:00,22.6,22.61,22.58,22.6,129053.17769131,2.3279,2.3289,2.3259,2.3279,129053.1777
2008-02-06 13:15:00,22.6,22.62,22.59,22.59,128404.6692607004,2.3279,2.33,2.3269,2.3269,128404.6693
2008-02-06 13:20:00,22.59,22.61,22.59,22.6,96627.75616083007,2.3269,2.3289,2.3269,2.3279,96627.7562
2008-02-06 13:25:00,22.6,22.61,22.6,22.6,105706.87418936446,2.3279,2.3289,2.3279,2.3279,105706.8742
2008-02-06 13:30:00,22.6,22.6,22.55,22.55,210116.73151750973,2.3279,2.3279,2.3228,2.3228,210116.7315
2008-02-06 13:35:00,22.56,22.57,22.55,22.56,277885.86251621274,2.3238,2.3248,2.3228,2.3238,277885.8625
2008-02-06 13:40:00,22.55,22.58,22.55,22.55,117380.02594033723,2.3228,2.3259,2.3228,2.3228,117380.0259
2008-02-06 13:45:00,22.55,22.57,22.55,22.56,190985.7328145266,2.3228,2.3248,2.3228,2.3238,190985.7328
2008-02-06 13:50:00,22.55,22.56,22.49,22.5,499675.7457846952,2.3228,2.3238,2.3166,2.3176,499675.7458
2008-02-06 13:55:00,22.5,22.51,22.44,22.45,476005.1880674449,2.3176,2.3186,2.3114,2.3125,476005.1881
2008-02-06 14:00:00,22.45,22.48,22.43,22.48,414396.8871595331,2.3125,2.3155,2.3104,2.3155,414396.8872
2008-02-06 14:05:00,22.48,22.51,22.47,22.51,258430.6095979248,2.3155,2.3186,2.3145,2.3186,258430.6096
2008-02-06 14:10:00,22.51,22.52,22.45,22.46,409533.0739299611,2.3186,2.3197,2.3125,2.3135,409533.0739
2008-02-06 14:15:00,22.46,22.49,22.44,22.46,817444.8767833982,2.3135,2.3166,2.3114,2.3135,817444.8768
2008-02-06 14:20:00,22.46,22.48,22.44,22.46,319390.402075227,2.3135,2.3155,2.3114,2.3135,319390.4021
2008-02-06 14:25:00,22.46,22.48,22.46,22.48,257782.1011673152,2.3135,2.3155,2.3135,2.3155,257782.1012
2008-02-06 14:30:00,22.48,22.49,22.46,22.47,174448.76783398184,2.3155,2.3166,2.3135,2.3145,174448.7678
2008-02-06 14:35:00,22.47,22.51,22.47,22.51,216926.0700389105,2.3145,2.3186,2.3145,2.3186,216926.07
2008-02-06 14:40:00,22.51,22.53,22.5,22.52,363813.2295719845,2.3186,2.3207,2.3176,2.3197,363813.2296
2008-02-06 14:45:00,22.53,22.53,22.5,22.52,449092.0881971466,2.3207,2.3207,2.3176,2.3197,449092.0882
2008-02-06 14:50:00,22.52,22.53,22.5,22.51,340466.9260700389,2.3197,2.3207,2.3176,2.3186,340466.9261
2008-02-06 14:55:00,22.52,22.53,22.5,22.51,477950.7133592737,2.3197,2.3207,2.3176,2.3186,477950.7134
2008-02-06 15:00:00,22.51,22.53,22.5,22.52,435797.6653696498,2.3186,2.3207,2.3176,2.3197,435797.6654
2008-02-06 15:05:00,22.52,22.54,22.5,22.53,247405.9662775616,2.3197,2.3217,2.3176,2.3207,247405.9663
2008-02-06 15:10:00,22.53,22.56,22.51,22.51,409857.3281452658,2.3207,2.3238,2.3186,2.3186,409857.3281
2008-02-06 15:15:00,22.51,22.51,22.44,22.49,503242.542153048,2.3186,2.3186,2.3114,2.3166,503242.5422
2008-02-06 15:20:00,22.49,22.5,22.48,22.5,323281.4526588846,2.3166,2.3176,2.3155,2.3176,323281.4527
2008-02-06 15:25:00,22.5,22.52,22.46,22.47,549610.8949416343,2.3176,2.3197,2.3135,2.3145,549610.8949
2008-02-06 15:30:00,22.47,22.5,22.45,22.46,379053.17769131,2.3145,2.3176,2.3125,2.3135,379053.1777
2008-02-06 15:35:00,22.46,22.5,22.45,22.46,584954.6044098573,2.3135,2.3176,2.3125,2.3135,584954.6044
2008-02-06 15:40:00,22.46,22.47,22.43,22.46,466601.8158236057,2.3135,2.3145,2.3104,2.3135,466601.8158
2008-02-06 15:45:00,22.45,22.47,22.4,22.41,972114.1374837873,2.3125,2.3145,2.3073,2.3083,972114.1375
2008-02-06 15:50:00,22.41,22.54,22.39,22.44,1366407.2632944228,2.3083,2.3217,2.3063,2.3114,1366407.2633
2008-02-06 15:55:00,22.44,22.48,22.41,22.44,1189040.2075226975,2.3114,2.3155,2.3083,2.3114,1189040.2075
2008-02-07 09:30:00,22.36,22.41,22.27,22.39,1039559.0142671856,2.3032,2.3083,2.2939,2.3063,1039559.0143
2008-02-07 09:35:00,22.39,22.41,22.35,22.36,435797.6653696498,2.3063,2.3083,2.3022,2.3032,435797.6654
2008-02-07 09:40:00,22.37,22.42,22.35,22.39,537289.234760052,2.3042,2.3094,2.3022,2.3063,537289.2348
2008-02-07 09:45:00,22.41,22.41,22.35,22.38,403047.9896238651,2.3083,2.3083,2.3022,2.3052,403047.9896
2008-02-07 09:50:00,22.39,22.4,22.33,22.36,631322.9571984436,2.3063,2.3073,2.3001,2.3032,631322.9572
2008-02-07 09:55:00,22.36,22.39,22.34,22.38,583981.841763943,2.3032,2.3063,2.3011,2.3052,583981.8418
2008-02-07 10:00:00,22.38,22.54,22.35,22.54,1023994.8119325552,2.3052,2.3217,2.3022,2.3217,1023994.8119
2008-02-07 10:05:00,22.54,22.59,22.45,22.46,595979.2477302206,2.3217,2.3269,2.3125,2.3135,595979.2477
2008-02-07 10:10:00,22.46,22.54,22.45,22.51,478923.4760051881,2.3135,2.3217,2.3125,2.3186,478923.476
2008-02-07 10:15:00,22.51,22.59,22.5,22.52,410505.8365758755,2.3186,2.3269,2.3176,2.3197,410505.8366
2008-02-07 10:20:00,22.53,22.54,22.47,22.49,417315.1750972763,2.3207,2.3217,2.3145,2.3166,417315.1751
2008-02-07 10:25:00,22.49,22.54,22.48,22.49,550583.6575875486,2.3166,2.3217,2.3155,2.3166,550583.6576
2008-02-07 10:30:00,22.5,22.56,22.49,22.54,224059.66277561607,2.3176,2.3238,2.3166,2.3217,224059.6628
2008-02-07 10:35:00,22.54,22.57,22.52,22.54,368677.0428015564,2.3217,2.3248,2.3197,2.3217,368677.0428
2008-02-07 10:40:00,22.54,22.54,22.5,22.51,403047.9896238651,2.3217,2.3217,2.3176,2.3186,403047.9896
2008-02-07 10:45:00,22.51,22.55,22.5,22.55,319714.6562905318,2.3186,2.3228,2.3176,2.3228,319714.6563
2008-02-07 10:50:00,22.55,22.55,22.52,22.54,177042.80155642025,2.3228,2.3228,2.3197,2.3217,177042.8016
2008-02-07 10:55:00,22.54,22.55,22.52,22.54,168612.19195849547,2.3217,2.3228,2.3197,2.3217,168612.192
2008-02-07 11:00:00,22.54,22.56,22.51,22.52,269455.25291828794,2.3217,2.3238,2.3186,2.3197,269455.2529
2008-02-07 11:05:00,22.52,22.53,22.51,22.53,489623.86511024646,2.3197,2.3207,2.3186,2.3207,489623.8651
2008-02-07 11:10:00,22.53,22.53,22.49,22.52,318093.3852140078,2.3207,2.3207,2.3166,2.3197,318093.3852
2008-02-07 11:15:00,22.53,22.54,22.49,22.5,249351.4915693904,2.3207,2.3217,2.3166,2.3176,249351.4916
2008-02-07 11:20:00,22.5,22.53,22.49,22.53,285019.4552529183,2.3176,2.3207,2.3166,2.3207,285019.4553
2008-02-07 11:25:00,22.53,22.53,22.52,22.53,252594.0337224384,2.3207,2.3207,2.3197,2.3207,252594.0337
2008-02-07 11:30:00,22.53,22.54,22.53,22.53,295719.84435797663,2.3207,2.3217,2.3207,2.3207,295719.8444
2008-02-07 11:35:00,22.53,22.54,22.52,22.54,460765.2399481193,2.3207,2.3217,2.3197,2.3217,460765.2399
2008-02-07 11:40:00,22.54,22.56,22.53,22.53,453307.392996109,2.3217,2.3238,2.3207,2.3207,453307.393
2008-02-07 11:45:00,22.53,22.54,22.5,22.51,528858.6251621271,2.3207,2.3217,2.3176,2.3186,528858.6252
2008-02-07 11:50:00,22.51,22.53,22.5,22.52,354734.1115434501,2.3186,2.3207,2.3176,2.3197,354734.1115
2008-02-07 11:55:00,22.52,22.56,22.52,22.54,177042.80155642025,2.3197,2.3238,2.3197,2.3217,177042.8016
2008-02-07 12:00:00,22.54,22.56,22.52,22.54,142671.85473411155,2.3217,2.3238,2.3197,2.3217,142671.8547
2008-02-07 12:05:00,22.54,22.54,22.52,22.53,138780.80415045397,2.3217,2.3217,2.3197,2.3207,138780.8042
2008-02-07 12:10:00,22.53,22.54,22.52,22.52,164396.88715953307,2.3207,2.3217,2.3197,2.3197,164396.8872
2008-02-07 12:15:00,22.53,22.57,22.52,22.57,155317.7691309987,2.3207,2.3248,2.3197,2.3248,155317.7691
2008-02-07 12:20:00,22.57,22.58,22.53,22.55,665693.9040207523,2.3248,2.3259,2.3207,2.3228,665693.904
2008-02-07 12:25:00,22.55,22.55,22.53,22.54,182230.86900129705,2.3228,2.3228,2.3207,2.3217,182230.869
2008-02-07 12:30:00,22.54,22.61,22.53,22.6,705252.9182879378,2.3217,2.3289,2.3207,2.3279,705252.9183
2008-02-07 12:35:00,22.6,22.6,22.54,22.54,592412.4513618677,2.3279,2.3279,2.3217,2.3217,592412.4514
2008-02-07 12:40:00,22.54,22.58,22.54,22.57,321011.673151751,2.3217,2.3259,2.3217,2.3248,321011.6732
2008-02-07 12:45:00,22.57,22.63,22.56,22.61,343709.4682230869,2.3248,2.331,2.3238,2.3289,343709.4682
2008-02-07 12:50:00,22.61,22.64,22.61,22.63,323281.4526588846,2.3289,2.332,2.3289,2.331,323281.4527
2008-02-07 12:55:00,22.63,22.63,22.61,22.62,293125.81063553825,2.331,2.331,2.3289,2.33,293125.8106
2008-02-07 13:00:00,22.63,22.64,22.61,22.62,279831.3878080416,2.331,2.332,2.3289,2.33,279831.3878
2008-02-07 13:05:00,22.63,22.63,22.61,22.62,248054.4747081712,2.331,2.331,2.3289,2.33,248054.4747
2008-02-07 13:10:00,22.62,22.62,22.61,22.62,196173.8002594034,2.33,2.33,2.3289,2.33,196173.8003
2008-02-07 13:15:00,22.62,22.64,22.62,22.64,285019.4552529183,2.33,2.332,2.33,2.332,285019.4553
2008-02-07 13:20:00,22.64,22.67,22.63,22.64,629701.6861219195,2.332,2.3351,2.331,2.332,629701.6861
2008-02-07 13:25:00,22.64,22.68,22.64,22.66,443904.0207522698,2.332,2.3362,2.332,2.3341,443904.0208
2008-02-07 13:30:00,22.66,22.67,22.64,22.66,346303.5019455253,2.3341,2.3351,2.332,2.3341,346303.5019
2008-02-07 13:35:00,22.66,22.67,22.65,22.66,191634.2412451362,2.3341,2.3351,2.3331,2.3341,191634.2412
2008-02-07 13:40:00,22.66,22.72,22.66,22.72,421854.73411154345,2.3341,2.3403,2.3341,2.3403,421854.7341
2008-02-07 13:45:00,22.72,22.75,22.72,22.73,274319.0661478599,2.3403,2.3434,2.3403,2.3413,274319.0661
2008-02-07 13:50:00,22.73,22.74,22.72,22.74,246108.9494163424,2.3413,2.3423,2.3403,2.3423,246108.9494
2008-02-07 13:55:00,22.74,22.82,22.73,22.8,434824.9027237354,2.3423,2.3506,2.3413,2.3485,434824.9027
2008-02-07 14:00:00,22.8,22.82,22.79,22.8,512970.168612192,2.3485,2.3506,2.3475,2.3485,512970.1686
2008-02-07 14:05:00,22.8,22.83,22.8,22.82,983787.28923476,2.3485,2.3516,2.3485,2.3506,983787.2892
2008-02-07 14:10:00,22.82,22.83,22.81,22.81,1161154.345006485,2.3506,2.3516,2.3495,2.3495,1161154.345
2008-02-07 14:15:00,22.81,22.82,22.76,22.81,397211.4137483788,2.3495,2.3506,2.3444,2.3495,397211.4137
2008-02-07 14:20:00,22.81,22.81,22.75,22.78,355058.3657587549,2.3495,2.3495,2.3434,2.3465,355058.3658
2008-02-07 14:25:00,22.78,22.8,22.78,22.78,341115.4345006485,2.3465,2.3485,2.3465,2.3465,341115.4345
2008-02-07 14:30:00,22.78,22.78,22.75,22.75,475356.6796368353,2.3465,2.3465,2.3434,2.3434,475356.6796
2008-02-07 14:35:00,22.75,22.78,22.7,22.72,507782.1011673152,2.3434,2.3465,2.3382,2.3403,507782.1012
2008-02-07 14:40:00,22.72,22.74,22.69,22.69,378728.9234760052,2.3403,2.3423,2.3372,2.3372,378728.9235
2008-02-07 14:45:00,22.69,22.76,22.69,22.75,363813.2295719845,2.3372,2.3444,2.3372,2.3434,363813.2296
2008-02-07 14:50:00,22.75,22.8,22.72,22.8,342088.1971465629,2.3434,2.3485,2.3403,2.3485,342088.1971
2008-02-07 14:55:00,22.8,22.81,22.77,22.78,599221.7898832685,2.3485,2.3495,2.3454,2.3465,599221.7899
2008-02-07 15:00:00,22.78,22.8,22.76,22.79,740272.3735408561,2.3465,2.3485,2.3444,2.3475,740272.3735
2008-02-07 15:05:00,22.79,22.8,22.77,22.78,1225356.6796368354,2.3475,2.3485,2.3454,2.3465,1225356.6796
2008-02-07 15:10:00,22.77,22.8,22.76,22.77,870946.82230869,2.3454,2.3485,2.3444,2.3454,870946.8223
2008-02-07 15:15:00,22.77,22.79,22.76,22.78,853112.8404669261,2.3454,2.3475,2.3444,2.3465,853112.8405
2008-02-07 15:20:00,22.78,22.8,22.77,22.78,780479.8962386511,2.3465,2.3485,2.3454,2.3465,780479.8962
2008-02-07 15:25:00,22.78,22.8,22.76,22.79,1088521.4007782105,2.3465,2.3485,2.3444,2.3475,1088521.4008
2008-02-07 15:30:00,22.79,22.83,22.79,22.83,1013294.4228274968,2.3475,2.3516,2.3475,2.3516,1013294.4228
2008-02-07 15:35:00,22.83,22.84,22.8,22.82,1214332.036316472,2.3516,2.3526,2.3485,2.3506,1214332.0363
2008-02-07 15:40:00,22.83,22.84,22.78,22.78,1057392.9961089494,2.3516,2.3526,2.3465,2.3465,1057392.9961
2008-02-07 15:45:00,22.79,22.83,22.77,22.83,1074902.7237354086,2.3475,2.3516,2.3454,2.3516,1074902.7237
2008-02-07 15:50:00,22.83,22.88,22.83,22.88,1479896.2386511024,2.3516,2.3568,2.3516,2.3568,1479896.2387
2008-02-07 15:55:00,22.88,22.93,22.84,22.87,1955252.9182879373,2.3568,2.3619,2.3526,2.3557,1955252.9183
2008-02-08 09:30:00,22.78,22.82,22.61,22.61,926070.0389105058,2.3465,2.3506,2.3289,2.3289,926070.0389
2008-02-08 09:35:00,22.62,22.73,22.61,22.7,497730.2204928664,2.33,2.3413,2.3289,2.3382,497730.2205
2008-02-08 09:40:00,22.7,22.73,22.63,22.71,386835.2788586252,2.3382,2.3413,2.331,2.3392,386835.2789
2008-02-08 09:45:00,22.71,22.74,22.65,22.69,386186.7704280156,2.3392,2.3423,2.3331,2.3372,386186.7704
2008-02-08 09:50:00,22.68,22.75,22.67,22.72,383916.990920882,2.3362,2.3434,2.3351,2.3403,383916.9909
2008-02-08 09:55:00,22.72,22.74,22.7,22.74,285992.2178988327,2.3403,2.3423,2.3382,2.3423,285992.2179
2008-02-08 10:00:00,22.74,22.82,22.73,22.8,485408.560311284,2.3423,2.3506,2.3413,2.3485,485408.5603
2008-02-08 10:05:00,22.78,22.82,22.78,22.78,325551.23216601816,2.3465,2.3506,2.3465,2.3465,325551.2322
2008-02-08 10:10:00,22.78,22.8,22.75,22.76,315823.6057068742,2.3465,2.3485,2.3434,2.3444,315823.6057
2008-02-08 10:15:00,22.76,22.82,22.72,22.72,274967.5745784695,2.3444,2.3506,2.3403,2.3403,274967.5746
2008-02-08 10:20:00,22.72,22.76,22.71,22.76,253566.7963683528,2.3403,2.3444,2.3392,2.3444,253566.7964
2008-02-08 10:25:00,22.75,22.77,22.74,22.74,313229.5719844358,2.3434,2.3454,2.3423,2.3423,313229.572
2008-02-08 10:30:00,22.74,22.74,22.69,22.71,249351.4915693904,2.3423,2.3423,2.3372,2.3392,249351.4916
2008-02-08 10:35:00,22.72,22.76,22.7,22.75,228599.22178988328,2.3403,2.3444,2.3382,2.3434,228599.2218
2008-02-08 10:40:00,22.75,22.77,22.74,22.75,404993.5149156939,2.3434,2.3454,2.3423,2.3434,404993.5149
2008-02-08 10:45:00,22.76,22.8,22.76,22.8,262645.9143968872,2.3444,2.3485,2.3444,2.3485,262645.9144
2008-02-08 10:50:00,22.8,22.82,22.78,22.79,476005.1880674449,2.3485,2.3506,2.3465,2.3475,476005.1881
2008-02-08 10:55:00,22.8,22.82,22.77,22.77,227302.20492866408,2.3485,2.3506,2.3454,2.3454,227302.2049
2008-02-08 11:00:00,22.77,22.79,22.75,22.78,293125.81063553825,2.3454,2.3475,2.3434,2.3465,293125.8106
2008-02-08 11:05:00,22.78,22.82,22.78,22.81,370622.5680933852,2.3465,2.3506,2.3465,2.3495,370622.5681
2008-02-08 11:10:00,22.81,22.82,22.75,22.75,253891.0505836576,2.3495,2.3506,2.3434,2.3434,253891.0506
2008-02-08 11:15:00,22.75,22.8,22.74,22.77,226977.95071335929,2.3434,2.3485,2.3423,2.3454,226977.9507
2008-02-08 11:20:00,22.77,22.79,22.71,22.73,383592.7367055772,2.3454,2.3475,2.3392,2.3413,383592.7367
2008-02-08 11:25:00,22.73,22.74,22.71,22.72,278210.11673151754,2.3413,2.3423,2.3392,2.3403,278210.1167
2008-02-08 11:30:00,22.73,22.76,22.72,22.76,270428.01556420233,2.3413,2.3444,2.3403,2.3444,270428.0156
2008-02-08 11:35:00,22.76,22.77,22.73,22.73,158560.3112840467,2.3444,2.3454,2.3413,2.3413,158560.3113
2008-02-08 11:40:00,22.73,22.74,22.73,22.73,148508.43060959794,2.3413,2.3423,2.3413,2.3413,148508.4306
2008-02-08 11:45:00,22.73,22.75,22.7,22.75,276264.5914396887,2.3413,2.3434,2.3382,2.3434,276264.5914
2008-02-08 11:50:00,22.74,22.75,22.68,22.69,556420.2334630351,2.3423,2.3434,2.3362,2.3372,556420.2335
2008-02-08 11:55:00,22.7,22.7,22.67,22.68,307392.9961089494,2.3382,2.3382,2.3351,2.3362,307392.9961
2008-02-08 12:00:00,22.68,22.71,22.67,22.71,313229.5719844358,2.3362,2.3392,2.3351,2.3392,313229.572
2008-02-08 12:05:00,22.71,22.73,22.7,22.71,241245.13618677045,2.3392,2.3413,2.3382,2.3392,241245.1362
2008-02-08 12:10:00,22.71,22.72,22.68,22.69,162127.10765239949,2.3392,2.3403,2.3362,2.3372,162127.1077
2008-02-08 12:15:00,22.69,22.7,22.67,22.69,177367.05577172505,2.3372,2.3382,2.3351,2.3372,177367.0558
2008-02-08 12:20:00,22.69,22.7,22.65,22.67,285667.9636835279,2.3372,2.3382,2.3331,2.3351,285667.9637
2008-02-08 12:25:00,22.67,22.71,22.67,22.7,165693.90402075226,2.3351,2.3392,2.3351,2.3382,165693.904
2008-02-08 12:30:00,22.7,22.71,22.67,22.69,211413.74837872887,2.3382,2.3392,2.3351,2.3372,211413.7484
2008-02-08 12:35:00,22.68,22.69,22.67,22.67,107328.14526588844,2.3362,2.3372,2.3351,2.3351,107328.1453
2008-02-08 12:40:00,22.67,22.67,22.65,22.66,125162.1271076524,2.3351,2.3351,2.3331,2.3341,125162.1271
2008-02-08 12:45:00,22.66,22.67,22.62,22.62,199740.59662775617,2.3341,2.3351,2.33,2.33,199740.5966
2008-02-08 12:50:00,22.62,22.69,22.62,22.69,234435.79766536967,2.33,2.3372,2.33,2.3372,234435.7977
2008-02-08 12:55:00,22.69,22.73,22.69,22.72,177367.05577172505,2.3372,2.3413,2.3372,2.3403,177367.0558
2008-02-08 13:00:00,22.72,22.72,22.67,22.69,202334.6303501945,2.3403,2.3403,2.3351,2.3372,202334.6304
2008-02-08 13:05:00,22.69,22.69,22.67,22.68,246108.9494163424,2.3372,2.3372,2.3351,2.3362,246108.9494
2008-02-08 13:10:00,22.68,22.71,22.65,22.67,324254.21530479897,2.3362,2.3392,2.3331,2.3351,324254.2153
2008-02-08 13:15:00,22.67,22.7,22.64,22.67,329766.53696498054,2.3351,2.3382,2.332,2.3351,329766.537
2008-02-08 13:20:00,22.67,22.7,22.63,22.68,287937.7431906615,2.3351,2.3382,2.331,2.3362,287937.7432
2008-02-08 13:25:00,22.68,22.72,22.67,22.71,248702.9831387808,2.3362,2.3403,2.3351,2.3392,248702.9831
2008-02-08 13:30:00,22.71,22.71,22.65,22.65,249675.7457846952,2.3392,2.3392,2.3331,2.3331,249675.7458
2008-02-08 13:35:00,22.65,22.66,22.63,22.64,260700.3891050584,2.3331,2.3341,2.331,2.332,260700.3891
2008-02-08 13:40:00,22.64,22.66,22.63,22.64,250972.7626459144,2.332,2.3341,2.331,2.332,250972.7626
2008-02-08 13:45:00,22.64,22.67,22.62,22.66,316472.1141374838,2.332,2.3351,2.33,2.3341,316472.1141
2008-02-08 13:50:00,22.66,22.7,22.66,22.66,225356.6796368353,2.3341,2.3382,2.3341,2.3341,225356.6796
2008-02-08 13:55:00,22.66,22.67,22.65,22.67,166018.15823605706,2.3341,2.3351,2.3331,2.3351,166018.1582
2008-02-08 14:00:00,22.67,22.67,22.61,22.62,335278.85862516216,2.3351,2.3351,2.3289,2.33,335278.8586
2008-02-08 14:05:00,22.62,22.65,22.61,22.62,385538.261997406,2.33,2.3331,2.3289,2.33,385538.262
2008-02-08 14:10:00,22.61,22.65,22.6,22.63,400453.9559014267,2.3289,2.3331,2.3279,2.331,400453.9559
2008-02-08 14:15:00,22.64,22.66,22.63,22.66,178988.32684824904,2.332,2.3341,2.331,2.3341,178988.3268
2008-02-08 14:20:00,22.66,22.68,22.64,22.66,181582.36057068745,2.3341,2.3362,2.332,2.3341,181582.3606
2008-02-08 14:25:00,22.66,22.69,22.66,22.67,234760.05188067447,2.3341,2.3372,2.3341,2.3351,234760.0519
2008-02-08 14:30:00,22.67,22.67,22.63,22.64,327496.7574578469,2.3351,2.3351,2.331,2.332,327496.7575
2008-02-08 14:35:00,22.64,22.66,22.63,22.65,215953.30739299607,2.332,2.3341,2.331,2.3331,215953.3074
2008-02-08 14:40:00,22.65,22.65,22.61,22.63,250648.5084306096,2.3331,2.3331,2.3289,2.331,250648.5084
2008-02-08 14:45:00,22.63,22.63,22.59,22.59,297665.3696498055,2.331,2.331,2.3269,2.3269,297665.3696
2008-02-08 14:50:00,22.59,22.61,22.59,22.6,420233.46303501946,2.3269,2.3289,2.3269,2.3279,420233.463
2008-02-08 14:55:00,22.6,22.6,22.54,22.55,401750.9727626459,2.3279,2.3279,2.3217,2.3228,401750.9728
2008-02-08 15:00:00,22.55,22.56,22.53,22.53,495784.6952010376,2.3228,2.3238,2.3207,2.3207,495784.6952
2008-02-08 15:05:00,22.53,22.55,22.53,22.54,318417.6394293126,2.3207,2.3228,2.3207,2.3217,318417.6394
2008-02-08 15:10:00,22.54,22.55,22.53,22.54,389429.31258106354,2.3217,2.3228,2.3207,2.3217,389429.3126
2008-02-08 15:15:00,22.54,22.6,22.54,22.6,515564.2023346304,2.3217,2.3279,2.3217,2.3279,515564.2023
2008-02-08 15:20:00,22.59,22.6,22.53,22.54,489948.11932555126,2.3269,2.3279,2.3207,2.3217,489948.1193
2008-02-08 15:25:00,22.54,22.57,22.52,22.53,476653.6964980545,2.3217,2.3248,2.3197,2.3207,476653.6965
2008-02-08 15:30:00,22.54,22.59,22.53,22.59,523346.3035019455,2.3217,2.3269,2.3207,2.3269,523346.3035
2008-02-08 15:35:00,22.59,22.59,22.54,22.54,493514.915693904,2.3269,2.3269,2.3217,2.3217,493514.9157
2008-02-08 15:40:00,22.54,22.57,22.53,22.56,742866.4072632944,2.3217,2.3248,2.3207,2.3238,742866.4073
2008-02-08 15:45:00,22.56,22.62,22.56,22.6,810311.2840466927,2.3238,2.33,2.3238,2.3279,810311.284
2008-02-08 15:50:00,22.6,22.61,22.56,22.56,824578.4695201038,2.3279,2.3289,2.3238,2.3238,824578.4695
2008-02-08 15:55:00,22.56,22.57,22.52,22.54,1326848.2490272373,2.3238,2.3248,2.3197,2.3217,1326848.249
2008-02-11 09:30:00,22.42,22.57,22.31,22.49,2341439.6887159534,2.3094,2.3248,2.298,2.3166,2341439.6887
2008-02-11 09:35:00,22.49,22.55,22.45,22.45,733787.2892347601,2.3166,2.3228,2.3125,2.3125,733787.2892
2008-02-11 09:40:00,22.45,22.45,22.35,22.35,638456.5499351491,2.3125,2.3125,2.3022,2.3022,638456.5499
2008-02-11 09:45:00,22.36,22.37,22.3,22.33,860894.9416342413,2.3032,2.3042,2.297,2.3001,860894.9416
2008-02-11 09:50:00,22.33,22.43,22.33,22.41,545719.8443579767,2.3001,2.3104,2.3001,2.3083,545719.8444
2008-02-11 09:55:00,22.41,22.47,22.39,22.4,579118.0285343709,2.3083,2.3145,2.3063,2.3073,579118.0285
2008-02-11 10:00:00,22.4,22.47,22.39,22.45,612516.2127107653,2.3073,2.3145,2.3063,2.3125,612516.2127
2008-02-11 10:05:00,22.45,22.45,22.37,22.38,565175.0972762646,2.3125,2.3125,2.3042,2.3052,565175.0973
2008-02-11 10:10:00,22.37,22.42,22.37,22.39,451686.121919585,2.3042,2.3094,2.3042,2.3063,451686.1219
2008-02-11 10:15:00,22.39,22.41,22.38,22.38,668287.9377431907,2.3063,2.3083,2.3052,2.3052,668287.9377
2008-02-11 10:20:00,22.38,22.41,22.37,22.4,619001.2970168613,2.3052,2.3083,2.3042,2.3073,619001.297
2008-02-11 10:25:00,22.4,22.42,22.39,22.39,347600.5188067445,2.3073,2.3094,2.3063,2.3063,347600.5188
2008-02-11 10:30:00,22.39,22.41,22.39,22.4,372243.8391699093,2.3063,2.3083,2.3063,2.3073,372243.8392
2008-02-11 10:35:00,22.41,22.41,22.36,22.38,486057.0687418936,2.3083,2.3083,2.3032,2.3052,486057.0687
2008-02-11 10:40:00,22.38,22.4,22.37,22.37,256160.8300907912,2.3052,2.3073,2.3042,2.3042,256160.8301
2008-02-11 10:45:00,22.36,22.38,22.31,22.37,494163.4241245136,2.3032,2.3052,2.298,2.3042,494163.4241
2008-02-11 10:50:00,22.37,22.37,22.32,22.35,261673.1517509728,2.3042,2.3042,2.2991,2.3022,261673.1518
2008-02-11 10:55:00,22.35,22.37,22.35,22.37,410181.58236057067,2.3022,2.3042,2.3022,2.3042,410181.5824
2008-02-11 11:00:00,22.37,22.42,22.36,22.41,1076848.2490272373,2.3042,2.3094,2.3032,2.3083,1076848.249
2008-02-11 11:05:00,22.41,22.43,22.41,22.41,348897.5356679637,2.3083,2.3104,2.3083,2.3083,348897.5357
2008-02-11 11:10:00,22.41,22.41,22.39,22.41,297665.3696498055,2.3083,2.3083,2.3063,2.3083,297665.3696
2008-02-11 11:15:00,22.41,22.42,22.38,22.38,299286.64072632947,2.3083,2.3094,2.3052,2.3052,299286.6407
2008-02-11 11:20:00,22.39,22.43,22.38,22.42,350194.55252918287,2.3063,2.3104,2.3052,2.3094,350194.5525
2008-02-11 11:25:00,22.42,22.43,22.42,22.42,383916.990920882,2.3094,2.3104,2.3094,2.3094,383916.9909
2008-02-11 11:30:00,22.42,22.43,22.42,22.42,290856.03112840466,2.3094,2.3104,2.3094,2.3094,290856.0311
2008-02-11 11:35:00,22.42,22.54,22.41,22.54,630025.9403372244,2.3094,2.3217,2.3083,2.3217,630025.9403
2008-02-11 11:40:00,22.54,22.57,22.52,22.56,742542.1530479896,2.3217,2.3248,2.3197,2.3238,742542.153
2008-02-11 11:45:00,22.56,22.62,22.56,22.56,602464.3320363165,2.3238,2.33,2.3238,2.3238,602464.332
2008-02-11 11:50:00,22.56,22.56,22.49,22.5,476005.1880674449,2.3238,2.3238,2.3166,2.3176,476005.1881
2008-02-11 11:55:00,22.5,22.51,22.44,22.44,366083.009079118,2.3176,2.3186,2.3114,2.3114,366083.0091
2008-02-11 12:00:00,22.45,22.47,22.42,22.47,369325.551232166,2.3125,2.3145,2.3094,2.3145,369325.5512
2008-02-11 12:05:00,22.47,22.5,22.46,22.47,356031.1284046693,2.3145,2.3176,2.3135,2.3145,356031.1284
2008-02-11 12:10:00,22.47,22.47,22.44,22.46,274319.0661478599,2.3145,2.3145,2.3114,2.3135,274319.0661
2008-02-11 12:15:00,22.46,22.47,22.44,22.45,259079.1180285344,2.3135,2.3145,2.3114,2.3125,259079.118
2008-02-11 12:20:00,22.45,22.45,22.37,22.37,290856.03112840466,2.3125,2.3125,2.3042,2.3042,290856.0311
2008-02-11 12:25:00,22.37,22.38,22.36,22.37,205901.42671854736,2.3042,2.3052,2.3032,2.3042,205901.4267
2008-02-11 12:30:00,22.37,22.38,22.35,22.35,258106.35538262,2.3042,2.3052,2.3022,2.3022,258106.3554
2008-02-11 12:35:00,22.35,22.39,22.35,22.37,329118.02853437094,2.3022,2.3063,2.3022,2.3042,329118.0285
2008-02-11 12:40:00,22.37,22.38,22.36,22.38,198767.83398184177,2.3042,2.3052,2.3032,2.3052,198767.834
2008-02-11 12:45:00,22.38,22.44,22.37,22.38,292477.30220492865,2.3052,2.3114,2.3042,2.3052,292477.3022
2008-02-11 12:50:00,22.38,22.4,22.37,22.4,239299.61089494164,2.3052,2.3073,2.3042,2.3073,239299.6109
2008-02-11 12:55:00,22.4,22.41,22.37,22.38,181906.61478599225,2.3073,2.3083,2.3042,2.3052,181906.6148
2008-02-11 13:00:00,22.38,22.42,22.38,22.4,246108.9494163424,2.3052,2.3094,2.3052,2.3073,246108.9494
2008-02-11 13:05:00,22.4,22.41,22.37,22.37,178339.81841763944,2.3073,2.3083,2.3042,2.3042,178339.8184
2008-02-11 13:10:00,22.37,22.39,22.37,22.38,234111.54345006487,2.3042,2.3063,2.3042,2.3052,234111.5435
2008-02-11 13:15:00,22.38,22.38,22.36,22.37,266536.9649805448,2.3052,2.3052,2.3032,2.3042,266536.965
2008-02-11 13:20:00,22.37,22.38,22.37,22.37,212710.7652399481,2.3042,2.3052,2.3042,2.3042,212710.7652
2008-02-11 13:25:00,22.37,22.37,22.35,22.37,267509.72762645915,2.3042,2.3042,2.3022,2.3042,267509.7276
2008-02-11 13:30:00,22.37,22.39,22.37,22.38,219520.1037613489,2.3042,2.3063,2.3042,2.3052,219520.1038
2008-02-11 13:35:00,22.38,22.38,22.36,22.37,197795.07133592732,2.3052,2.3052,2.3032,2.3042,197795.0713
2008-02-11 13:40:00,22.37,22.4,22.37,22.4,222438.39169909208,2.3042,2.3073,2.3042,2.3073,222438.3917
2008-02-11 13:45:00,22.4,22.41,22.38,22.39,278210.11673151754,2.3073,2.3083,2.3052,2.3063,278210.1167
2008-02-11 13:50:00,22.39,22.41,22.38,22.39,233787.28923476007,2.3063,2.3083,2.3052,2.3063,233787.2892
2008-02-11 13:55:00,22.39,22.39,22.35,22.36,319390.402075227,2.3063,2.3063,2.3022,2.3032,319390.4021
2008-02-11 14:00:00,22.36,22.37,22.34,22.36,240272.37354085603,2.3032,2.3042,2.3011,2.3032,240272.3735
2008-02-11 14:05:00,22.35,22.37,22.33,22.35,317120.6225680934,2.3022,2.3042,2.3001,2.3022,317120.6226
2008-02-11 14:10:00,22.35,22.36,22.34,22.34,212386.5110246433,2.3022,2.3032,2.3011,2.3011,212386.511
2008-02-11 14:15:00,22.35,22.35,22.3,22.3,462062.2568093385,2.3022,2.3022,2.297,2.297,462062.2568
2008-02-11 14:20:00,22.3,22.3,22.28,22.29,546044.0985732814,2.297,2.297,2.2949,2.296,546044.0986
2008-02-11 14:25:00,22.29,22.29,22.26,22.27,450389.1050583658,2.296,2.296,2.2929,2.2939,450389.1051
2008-02-11 14:30:00,22.27,22.27,22.24,22.24,471141.3748378729,2.2939,2.2939,2.2908,2.2908,471141.3748
2008-02-11 14:35:00,22.24,22.26,22.23,22.24,471789.8832684825,2.2908,2.2929,2.2898,2.2908,471789.8833
2008-02-11 14:40:00,22.24,22.3,22.24,22.24,387483.7872892348,2.2908,2.297,2.2908,2.2908,387483.7873
2008-02-11 14:45:00,22.24,22.28,22.24,22.28,367704.280155642,2.2908,2.2949,2.2908,2.2949,367704.2802
2008-02-11 14:50:00,22.28,22.28,22.27,22.28,277561.60830090794,2.2949,2.2949,2.2939,2.2949,277561.6083
2008-02-11 14:55:00,22.28,22.29,22.25,22.25,263618.6770428016,2.2949,2.296,2.2919,2.2919,263618.677
2008-02-11 15:00:00,22.25,22.26,22.24,22.24,418287.9377431907,2.2919,2.2929,2.2908,2.2908,418287.9377
2008-02-11 15:05:00,22.24,22.24,22.21,22.23,697470.8171206226,2.2908,2.2908,2.2877,2.2898,697470.8171
2008-02-11 15:10:00,22.23,22.27,22.23,22.25,473086.9001297017,2.2898,2.2939,2.2898,2.2919,473086.9001
2008-02-11 15:15:00,22.25,22.25,22.2,22.21,696822.308690013,2.2919,2.2919,2.2867,2.2877,696822.3087
2008-02-11 15:20:00,22.21,22.23,22.21,22.22,678015.5642023346,2.2877,2.2898,2.2877,2.2888,678015.5642
2008-02-11 15:25:00,22.22,22.22,22.2,22.21,504215.3047989624,2.2888,2.2888,2.2867,2.2877,504215.3048
2008-02-11 15:30:00,22.22,22.22,22.18,22.19,1226653.6964980543,2.2888,2.2888,2.2846,2.2857,1226653.6965
2008-02-11 15:35:00,22.18,22.21,22.17,22.21,948443.579766537,2.2846,2.2877,2.2836,2.2877,948443.5798
2008-02-11 15:40:00,22.21,22.28,22.21,22.25,621595.3307392997,2.2877,2.2949,2.2877,2.2919,621595.3307
2008-02-11 15:45:00,22.26,22.26,22.24,22.24,535019.4552529183,2.2929,2.2929,2.2908,2.2908,535019.4553
2008-02-11 15:50:00,22.24,22.28,22.24,22.28,725356.6796368354,2.2908,2.2949,2.2908,2.2949,725356.6796
2008-02-11 15:55:00,22.28,22.33,22.28,22.31,1054474.7081712063,2.2949,2.3001,2.2949,2.298,1054474.7082
2008-02-12 09:30:00,22.43,22.44,22.39,22.39,810311.2840466927,2.3104,2.3114,2.3063,2.3063,810311.284
2008-02-12 09:35:00,22.39,22.41,22.35,22.39,542477.3022049287,2.3063,2.3083,2.3022,2.3063,542477.3022
2008-02-12 09:40:00,22.39,22.44,22.38,22.41,617380.0259403372,2.3063,2.3114,2.3052,2.3083,617380.0259
2008-02-12 09:45:00,22.41,22.42,22.39,22.39,541180.2853437095,2.3083,2.3094,2.3063,2.3063,541180.2853
2008-02-12 09:50:00,22.39,22.44,22.36,22.4,585927.3670557718,2.3063,2.3114,2.3032,2.3073,585927.3671
2008-02-12 09:55:00,22.4,22.43,22.38,22.38,335603.11284046696,2.3073,2.3104,2.3052,2.3052,335603.1128
2008-02-12 10:00:00,22.38,22.4,22.36,22.38,448767.8339818418,2.3052,2.3073,2.3032,2.3052,448767.834
2008-02-12 10:05:00,22.38,22.39,22.34,22.36,336900.1297016861,2.3052,2.3063,2.3011,2.3032,336900.1297
2008-02-12 10:10:00,22.35,22.39,22.35,22.39,492542.1530479897,2.3022,2.3063,2.3022,2.3063,492542.153
2008-02-12 10:15:00,22.39,22.41,22.32,22.32,534046.6926070038,2.3063,2.3083,2.2991,2.2991,534046.6926
2008-02-12 10:20:00,22.32,22.33,22.31,22.32,327496.7574578469,2.2991,2.3001,2.298,2.2991,327496.7575
2008-02-12 10:25:00,22.33,22.35,22.3,22.31,303501.94552529184,2.3001,2.3022,2.297,2.298,303501.9455
2008-02-12 10:30:00,22.32,22.33,22.29,22.3,364461.7380025941,2.2991,2.3001,2.296,2.297,364461.738
2008-02-12 10:35:00,22.3,22.31,22.27,22.27,402723.7354085603,2.297,2.298,2.2939,2.2939,402723.7354
2008-02-12 10:40:00,22.27,22.29,22.24,22.28,407263.2944228275,2.2939,2.296,2.2908,2.2949,407263.2944
2008-02-12 10:45:00,22.28,22.36,22.28,22.33,405317.7691309987,2.2949,2.3032,2.2949,2.3001,405317.7691
2008-02-12 10:50:00,22.33,22.35,22.3,22.33,333981.84176394297,2.3001,2.3022,2.297,2.3001,333981.8418
2008-02-12 10:55:00,22.34,22.35,22.32,22.33,351491.56939040206,2.3011,2.3022,2.2991,2.3001,351491.5694
2008-02-12 11:00:00,22.33,22.35,22.31,22.35,554798.962386511,2.3001,2.3022,2.298,2.3022,554798.9624
2008-02-12 11:05:00,22.35,22.36,22.33,22.35,392996.1089494164,2.3022,2.3032,2.3001,2.3022,392996.1089
2008-02-12 11:10:00,22.36,22.37,22.33,22.36,267833.98184176395,2.3032,2.3042,2.3001,2.3032,267833.9818
2008-02-12 11:15:00,22.36,22.37,22.34,22.37,328793.77431906614,2.3032,2.3042,2.3011,2.3042,328793.7743
2008-02-12 11:20:00,22.37,22.39,22.33,22.34,290856.03112840466,2.3042,2.3063,2.3001,2.3011,290856.0311
2008-02-12 11:25:00,22.35,22.36,22.32,22.33,209143.9688715953,2.3022,2.3032,2.2991,2.3001,209143.9689
2008-02-12 11:30:00,22.33,22.36,22.29,22.29,341115.4345006485,2.3001,2.3032,2.296,2.296,341115.4345
2008-02-12 11:35:00,22.29,22.3,22.28,22.29,236057.0687418937,2.296,2.297,2.2949,2.296,236057.0687
2008-02-12 11:40:00,22.28,22.33,22.28,22.32,210440.98573281453,2.2949,2.3001,2.2949,2.2991,210440.9857
2008-02-12 11:45:00,22.32,22.39,22.32,22.38,516536.9649805448,2.2991,2.3063,2.2991,2.3052,516536.965
2008-02-12 11:50:00,22.38,22.38,22.3,22.35,451037.6134889754,2.3052,2.3052,2.297,2.3022,451037.6135
2008-02-12 11:55:00,22.34,22.37,22.33,22.36,328469.52010376134,2.3011,2.3042,2.3001,2.3032,328469.5201
2008-02-12 12:00:00,22.36,22.36,22.35,22.36,219844.3579766537,2.3032,2.3032,2.3022,2.3032,219844.358
2008-02-12 12:05:00,22.35,22.37,22.35,22.37,204604.4098573281,2.3022,2.3042,2.3022,2.3042,204604.4099
2008-02-12 12:10:00,22.37,22.37,22.33,22.34,228599.22178988328,2.3042,2.3042,2.3001,2.3011,228599.2218
2008-02-12 12:15:00,22.34,22.37,22.34,22.37,225356.6796368353,2.3011,2.3042,2.3011,2.3042,225356.6796
2008-02-12 12:20:00,22.37,22.37,22.36,22.37,252594.0337224384,2.3042,2.3042,2.3032,2.3042,252594.0337
2008-02-12 12:25:00,22.36,22.37,22.32,22.33,221789.8832684825,2.3032,2.3042,2.2991,2.3001,221789.8833
2008-02-12 12:30:00,22.33,22.34,22.32,22.34,260700.3891050584,2.3001,2.3011,2.2991,2.3011,260700.3891
2008-02-12 12:35:00,22.34,22.34,22.32,22.33,178339.81841763944,2.3011,2.3011,2.2991,2.3001,178339.8184
2008-02-12 12:40:00,22.34,22.35,22.32,22.32,198119.32555123212,2.3011,2.3022,2.2991,2.2991,198119.3256
2008-02-12 12:45:00,22.32,22.39,22.32,22.38,203955.9014267185,2.2991,2.3063,2.2991,2.3052,203955.9014
2008-02-12 12:50:00,22.38,22.39,22.37,22.38,210765.23994811933,2.3052,2.3063,2.3042,2.3052,210765.2399
2008-02-12 12:55:00,22.38,22.42,22.37,22.39,401426.7185473411,2.3052,2.3094,2.3042,2.3063,401426.7185
2008-02-12 13:00:00,22.39,22.4,22.37,22.39,249351.4915693904,2.3063,2.3073,2.3042,2.3063,249351.4916
2008-02-12 13:05:00,22.39,22.4,22.38,22.39,161154.3450064851,2.3063,2.3073,2.3052,2.3063,161154.345
2008-02-12 13:10:00,22.39,22.39,22.38,22.39,221789.8832684825,2.3063,2.3063,2.3052,2.3063,221789.8833
2008-02-12 13:15:00,22.39,22.4,22.38,22.38,154993.5149156939,2.3063,2.3073,2.3052,2.3052,154993.5149
2008-02-12 13:20:00,22.38,22.39,22.37,22.37,100194.55252918288,2.3052,2.3063,2.3042,2.3042,100194.5525
2008-02-12 13:25:00,22.37,22.39,22.37,22.39,197795.07133592732,2.3042,2.3063,2.3042,2.3063,197795.0713
2008-02-12 13:30:00,22.39,22.39,22.38,22.38,100843.06095979248,2.3063,2.3063,2.3052,2.3052,100843.061
2008-02-12 13:35:00,22.38,22.38,22.36,22.36,219844.3579766537,2.3052,2.3052,2.3032,2.3032,219844.358
2008-02-12 13:40:00,22.36,22.37,22.33,22.33,142996.10894941635,2.3032,2.3042,2.3001,2.3001,142996.1089
2008-02-12 13:45:00,22.33,22.36,22.33,22.36,170557.71725032426,2.3001,2.3032,2.3001,2.3032,170557.7173
2008-02-12 13:50:00,22.36,22.37,22.34,22.36,185797.6653696498,2.3032,2.3042,2.3011,2.3032,185797.6654
2008-02-12 13:55:00,22.36,22.37,22.34,22.35,196498.0544747082,2.3032,2.3042,2.3011,2.3022,196498.0545
2008-02-12 14:00:00,22.35,22.35,22.32,22.33,247730.2204928664,2.3022,2.3022,2.2991,2.3001,247730.2205
2008-02-12 14:05:00,22.34,22.37,22.33,22.34,180285.34370946823,2.3011,2.3042,2.3001,2.3011,180285.3437
2008-02-12 14:10:00,22.34,22.35,22.34,22.34,179636.83527885863,2.3011,2.3022,2.3011,2.3011,179636.8353
2008-02-12 14:15:00,22.34,22.34,22.3,22.32,308690.0129701686,2.3011,2.3011,2.297,2.2991,308690.013
2008-02-12 14:20:00,22.32,22.33,22.31,22.33,214007.7821011673,2.2991,2.3001,2.298,2.3001,214007.7821
2008-02-12 14:25:00,22.33,22.33,22.31,22.31,123865.1102464332,2.3001,2.3001,2.298,2.298,123865.1102
2008-02-12 14:30:00,22.31,22.31,22.28,22.28,346952.0103761349,2.298,2.298,2.2949,2.2949,346952.0104
2008-02-12 14:35:00,22.29,22.3,22.28,22.29,295719.84435797663,2.296,2.297,2.2949,2.296,295719.8444
2008-02-12 14:40:00,22.3,22.3,22.28,22.29,224708.1712062257,2.297,2.297,2.2949,2.296,224708.1712
2008-02-12 14:45:00,22.29,22.31,22.27,22.31,408884.5654993515,2.296,2.298,2.2939,2.298,408884.5655
2008-02-12 14:50:00,22.31,22.31,22.28,22.29,276913.09987029835,2.298,2.298,2.2949,2.296,276913.0999
2008-02-12 14:55:00,22.29,22.32,22.28,22.3,503242.542153048,2.296,2.2991,2.2949,2.297,503242.5422
2008-02-12 15:00:00,22.3,22.3,22.27,22.27,372568.0933852141,2.297,2.297,2.2939,2.2939,372568.0934
2008-02-12 15:05:00,22.27,22.29,22.27,22.27,373865.1102464333,2.2939,2.296,2.2939,2.2939,373865.1102
2008-02-12 15:10:00,22.27,22.28,22.27,22.27,310959.7924773022,2.2939,2.2949,2.2939,2.2939,310959.7925
2008-02-12 15:15:00,22.27,22.31,22.27,22.3,391050.58365758753,2.2939,2.298,2.2939,2.297,391050.5837
2008-02-12 15:20:00,22.3,22.3,22.24,22.26,673151.7509727627,2.297,2.297,2.2908,2.2929,673151.751
2008-02-12 15:25:00,22.26,22.27,22.23,22.27,1044098.5732814526,2.2929,2.2939,2.2898,2.2939,1044098.5733
2008-02-12 15:30:00,22.27,22.27,22.22,22.22,545395.5901426718,2.2939,2.2939,2.2888,2.2888,545395.5901
2008-02-12 15:35:00,22.21,22.25,22.2,22.25,1050583.6575875487,2.2877,2.2919,2.2867,2.2919,1050583.6576
2008-02-12 15:40:00,22.25,22.27,22.22,22.24,826523.9948119326,2.2919,2.2939,2.2888,2.2908,826523.9948
2008-02-12 15:45:00,22.24,22.29,22.21,22.27,652075.2269779508,2.2908,2.296,2.2877,2.2939,652075.227
2008-02-12 15:50:00,22.28,22.3,22.28,22.28,591763.9429312581,2.2949,2.297,2.2949,2.2949,591763.9429
2008-02-12 15:55:00,22.28,22.39,22.27,22.37,1465304.7989623866,2.2949,2.3063,2.2939,2.3042,1465304.799
2008-02-13 09:30:00,22.46,22.46,22.33,22.35,742542.1530479896,2.3135,2.3135,2.3001,2.3022,742542.153
2008-02-13 09:35:00,22.34,22.41,22.32,22.38,368028.5343709468,2.3011,2.3083,2.2991,2.3052,368028.5344
2008-02-13 09:40:00,22.38,22.41,22.37,22.38,346627.7561608301,2.3052,2.3083,2.3042,2.3052,346627.7562
2008-02-13 09:45:00,22.38,22.39,22.36,22.39,321335.9273670558,2.3052,2.3063,2.3032,2.3063,321335.9274
2008-02-13 09:50:00,22.39,22.42,22.35,22.4,253242.542153048,2.3063,2.3094,2.3022,2.3073,253242.5422
2008-02-13 09:55:00,22.4,22.41,22.35,22.36,251621.271076524,2.3073,2.3083,2.3022,2.3032,251621.2711
2008-02-13 10:00:00,22.36,22.42,22.33,22.38,435797.6653696498,2.3032,2.3094,2.3001,2.3052,435797.6654
2008-02-13 10:05:00,22.38,22.4,22.36,22.39,385538.261997406,2.3052,2.3073,2.3032,2.3063,385538.262
2008-02-13 10:10:00,22.39,22.41,22.38,22.41,411802.8534370947,2.3063,2.3083,2.3052,2.3083,411802.8534
2008-02-13 10:15:00,22.41,22.44,22.41,22.43,380025.9403372244,2.3083,2.3114,2.3083,2.3104,380025.9403
2008-02-13 10:20:00,22.43,22.43,22.36,22.37,309014.2671854734,2.3104,2.3104,2.3032,2.3042,309014.2672
2008-02-13 10:25:00,22.37,22.38,22.36,22.37,230544.7470817121,2.3042,2.3052,2.3032,2.3042,230544.7471
2008-02-13 10:30:00,22.37,22.41,22.36,22.4,491245.13618677045,2.3042,2.3083,2.3032,2.3073,491245.1362
2008-02-13 10:35:00,22.4,22.45,22.39,22.44,368028.5343709468,2.3073,2.3125,2.3063,2.3114,368028.5344
2008-02-13 10:40:00,22.44,22.44,22.39,22.42,321984.4357976654,2.3114,2.3114,2.3063,2.3094,321984.4358
2008-02-13 10:45:00,22.42,22.42,22.37,22.38,271400.7782101167,2.3094,2.3094,2.3042,2.3052,271400.7782
2008-02-13 10:50:00,22.38,22.43,22.38,22.4,261024.6433203632,2.3052,2.3104,2.3052,2.3073,261024.6433
2008-02-13 10:55:00,22.4,22.42,22.38,22.38,257782.1011673152,2.3073,2.3094,2.3052,2.3052,257782.1012
2008-02-13 11:00:00,22.39,22.4,22.37,22.38,232166.01815823605,2.3063,2.3073,2.3042,2.3052,232166.0182
2008-02-13 11:05:00,22.37,22.43,22.36,22.42,310959.7924773022,2.3042,2.3104,2.3032,2.3094,310959.7925
2008-02-13 11:10:00,22.42,22.43,22.39,22.41,297665.3696498055,2.3094,2.3104,2.3063,2.3083,297665.3696
2008-02-13 11:15:00,22.41,22.42,22.4,22.41,148184.17639429314,2.3083,2.3094,2.3073,2.3083,148184.1764
2008-02-13 11:20:00,22.41,22.42,22.4,22.41,163424.12451361868,2.3083,2.3094,2.3073,2.3083,163424.1245
2008-02-13 11:25:00,22.41,22.44,22.41,22.43,206874.1893644617,2.3083,2.3114,2.3083,2.3104,206874.1894
2008-02-13 11:30:00,22.42,22.43,22.41,22.42,145914.39688715953,2.3094,2.3104,2.3083,2.3094,145914.3969
2008-02-13 11:35:00,22.41,22.42,22.41,22.42,145914.39688715953,2.3083,2.3094,2.3083,2.3094,145914.3969
2008-02-13 11:40:00,22.42,22.42,22.41,22.41,117380.02594033723,2.3094,2.3094,2.3083,2.3083,117380.0259
2008-02-13 11:45:00,22.41,22.41,22.39,22.4,112191.95849546044,2.3083,2.3083,2.3063,2.3073,112191.9585
2008-02-13 11:50:00,22.41,22.41,22.37,22.4,260700.3891050584,2.3083,2.3083,2.3042,2.3073,260700.3891
2008-02-13 11:55:00,22.4,22.41,22.37,22.38,236705.57717250325,2.3073,2.3083,2.3042,2.3052,236705.5772
2008-02-13 12:00:00,22.38,22.41,22.38,22.4,230220.4928664073,2.3052,2.3083,2.3052,2.3073,230220.4929
2008-02-13 12:05:00,22.39,22.41,22.38,22.41,223735.40856031128,2.3063,2.3083,2.3052,2.3083,223735.4086
2008-02-13 12:10:00,22.41,22.43,22.4,22.4,365110.2464332036,2.3083,2.3104,2.3073,2.3073,365110.2464
2008-02-13 12:15:00,22.4,22.4,22.38,22.38,128080.4150453956,2.3073,2.3073,2.3052,2.3052,128080.415
2008-02-13 12:20:00,22.38,22.38,22.37,22.38,167639.42931258108,2.3052,2.3052,2.3042,2.3052,167639.4293
2008-02-13 12:25:00,22.38,22.39,22.37,22.37,1076848.2490272373,2.3052,2.3063,2.3042,2.3042,1076848.249
2008-02-13 12:30:00,22.37,22.37,22.36,22.37,122568.09338521402,2.3042,2.3042,2.3032,2.3042,122568.0934
2008-02-13 12:35:00,22.37,22.37,22.36,22.36,147211.41374837872,2.3042,2.3042,2.3032,2.3032,147211.4137
2008-02-13 12:40:00,22.36,22.37,22.36,22.37,120622.5680933852,2.3032,2.3042,2.3032,2.3042,120622.5681
2008-02-13 12:45:00,22.37,22.37,22.36,22.37,164072.63294422827,2.3042,2.3042,2.3032,2.3042,164072.6329
2008-02-13 12:50:00,22.36,22.39,22.36,22.38,230869.0012970169,2.3032,2.3063,2.3032,2.3052,230869.0013
2008-02-13 12:55:00,22.37,22.39,22.37,22.39,246757.457846952,2.3042,2.3063,2.3042,2.3063,246757.4578
2008-02-13 13:00:00,22.39,22.4,22.37,22.39,334306.09597924777,2.3063,2.3073,2.3042,2.3063,334306.096
2008-02-13 13:05:00,22.39,22.41,22.39,22.39,287289.2347600519,2.3063,2.3083,2.3063,2.3063,287289.2348
2008-02-13 13:10:00,22.39,22.42,22.39,22.42,322957.1984435798,2.3063,2.3094,2.3063,2.3094,322957.1984
2008-02-13 13:15:00,22.42,22.44,22.41,22.44,371919.5849546044,2.3094,2.3114,2.3083,2.3114,371919.585
2008-02-13 13:20:00,22.44,22.48,22.43,22.46,612840.46692607,2.3114,2.3155,2.3104,2.3135,612840.4669
2008-02-13 13:25:00,22.46,22.48,22.45,22.45,314202.3346303502,2.3135,2.3155,2.3125,2.3125,314202.3346
2008-02-13 13:30:00,22.45,22.46,22.43,22.46,206225.68093385216,2.3125,2.3135,2.3104,2.3135,206225.6809
2008-02-13 13:35:00,22.46,22.47,22.41,22.41,455252.91828793776,2.3135,2.3145,2.3083,2.3083,455252.9183
2008-02-13 13:40:00,22.41,22.42,22.38,22.38,230869.0012970169,2.3083,2.3094,2.3052,2.3052,230869.0013
2008-02-13 13:45:00,22.38,22.42,22.38,22.4,255188.0674448768,2.3052,2.3094,2.3052,2.3073,255188.0674
2008-02-13 13:50:00,22.4,22.41,22.39,22.39,270428.01556420233,2.3073,2.3083,2.3063,2.3063,270428.0156
2008-02-13 13:55:00,22.39,22.41,22.37,22.39,206874.1893644617,2.3063,2.3083,2.3042,2.3063,206874.1894
2008-02-13 14:00:00,22.38,22.38,22.37,22.38,120298.3138780804,2.3052,2.3052,2.3042,2.3052,120298.3139
2008-02-13 14:05:00,22.38,22.4,22.37,22.37,178988.32684824904,2.3052,2.3073,2.3042,2.3042,178988.3268
2008-02-13 14:10:00,22.37,22.38,22.36,22.38,238975.35667963684,2.3042,2.3052,2.3032,2.3052,238975.3567
2008-02-13 14:15:00,22.38,22.4,22.37,22.39,246108.9494163424,2.3052,2.3073,2.3042,2.3063,246108.9494
2008-02-13 14:20:00,22.39,22.41,22.39,22.4,218871.5953307393,2.3063,2.3083,2.3063,2.3073,218871.5953
2008-02-13 14:25:00,22.4,22.41,22.37,22.39,229896.23865110247,2.3073,2.3083,2.3042,2.3063,229896.2387
2008-02-13 14:30:00,22.39,22.4,22.38,22.38,189688.7159533074,2.3063,2.3073,2.3052,2.3052,189688.716
2008-02-13 14:35:00,22.38,22.39,22.36,22.37,353437.0946822309,2.3052,2.3063,2.3032,2.3042,353437.0947
2008-02-13 14:40:00,22.37,22.38,22.36,22.38,307717.2503242542,2.3042,2.3052,2.3032,2.3052,307717.2503
2008-02-13 14:45:00,22.38,22.39,22.36,22.36,326523.99481193256,2.3052,2.3063,2.3032,2.3032,326523.9948
2008-02-13 14:50:00,22.36,22.37,22.35,22.36,254539.5590142672,2.3032,2.3042,2.3022,2.3032,254539.559
2008-02-13 14:55:00,22.36,22.38,22.36,22.37,337548.63813229575,2.3032,2.3052,2.3032,2.3042,337548.6381
2008-02-13 15:00:00,22.37,22.4,22.37,22.38,370946.82230869,2.3042,2.3073,2.3042,2.3052,370946.8223
2008-02-13 15:05:00,22.38,22.39,22.36,22.37,334630.35019455256,2.3052,2.3063,2.3032,2.3042,334630.3502
2008-02-13 15:10:00,22.37,22.37,22.33,22.34,310311.2840466926,2.3042,2.3042,2.3001,2.3011,310311.284
2008-02-13 15:15:00,22.34,22.35,22.34,22.34,227626.45914396888,2.3011,2.3022,2.3011,2.3011,227626.4591
2008-02-13 15:20:00,22.34,22.44,22.34,22.43,527561.6083009079,2.3011,2.3114,2.3011,2.3104,527561.6083
2008-02-13 15:25:00,22.43,22.46,22.42,22.43,554150.4539559014,2.3104,2.3135,2.3094,2.3104,554150.454
2008-02-13 15:30:00,22.43,22.45,22.42,22.45,541180.2853437095,2.3104,2.3125,2.3094,2.3125,541180.2853
2008-02-13 15:35:00,22.45,22.49,22.44,22.48,645590.1426718547,2.3125,2.3166,2.3114,2.3155,645590.1427
2008-02-13 15:40:00,22.48,22.5,22.45,22.48,915693.9040207524,2.3155,2.3176,2.3125,2.3155,915693.904
2008-02-13 15:45:00,22.48,22.5,22.47,22.49,798962.3865110247,2.3155,2.3176,2.3145,2.3166,798962.3865
2008-02-13 15:50:00,22.49,22.5,22.45,22.45,756160.8300907912,2.3166,2.3176,2.3125,2.3125,756160.8301
2008-02-13 15:55:00,22.45,22.47,22.43,22.45,931582.3605706876,2.3125,2.3145,2.3104,2.3125,931582.3606
2008-02-14 09:30:00,22.47,22.51,22.42,22.48,784695.2010376136,2.3145,2.3186,2.3094,2.3155,784695.201
2008-02-14 09:35:00,22.48,22.53,22.48,22.51,597600.5188067445,2.3155,2.3207,2.3155,2.3186,597600.5188
2008-02-14 09:40:00,22.51,22.54,22.48,22.48,340466.9260700389,2.3186,2.3217,2.3155,2.3155,340466.9261
2008-02-14 09:45:00,22.49,22.51,22.48,22.49,221465.6290531777,2.3166,2.3186,2.3155,2.3166,221465.6291
2008-02-14 09:50:00,22.49,22.52,22.49,22.52,397211.4137483788,2.3166,2.3197,2.3166,2.3197,397211.4137
2008-02-14 09:55:00,22.52,22.54,22.49,22.49,410181.58236057067,2.3197,2.3217,2.3166,2.3166,410181.5824
2008-02-14 10:00:00,22.49,22.52,22.48,22.51,519130.9987029832,2.3166,2.3197,2.3155,2.3186,519130.9987
2008-02-14 10:05:00,22.51,22.51,22.48,22.48,327172.5032425421,2.3186,2.3186,2.3155,2.3155,327172.5032
2008-02-14 10:10:00,22.48,22.5,22.47,22.48,252918.2879377432,2.3155,2.3176,2.3145,2.3155,252918.2879
2008-02-14 10:15:00,22.48,22.52,22.48,22.52,360570.68741893646,2.3155,2.3197,2.3155,2.3197,360570.6874
2008-02-14 10:20:00,22.52,22.53,22.48,22.49,290856.03112840466,2.3197,2.3207,2.3155,2.3166,290856.0311
2008-02-14 10:25:00,22.49,22.51,22.48,22.49,187418.93644617384,2.3166,2.3186,2.3155,2.3166,187418.9364
2008-02-14 10:30:00,22.49,22.52,22.48,22.49,539234.7600518807,2.3166,2.3197,2.3155,2.3166,539234.7601
2008-02-14 10:35:00,22.49,22.5,22.47,22.49,279831.3878080416,2.3166,2.3176,2.3145,2.3166,279831.3878
2008-02-14 10:40:00,22.48,22.51,22.48,22.51,288910.5058365759,2.3155,2.3186,2.3155,2.3186,288910.5058
2008-02-14 10:45:00,22.51,22.52,22.48,22.51,235732.8145265889,2.3186,2.3197,2.3155,2.3186,235732.8145
2008-02-14 10:50:00,22.51,22.52,22.48,22.49,245136.18677042803,2.3186,2.3197,2.3155,2.3166,245136.1868
2008-02-14 10:55:00,22.49,22.51,22.49,22.49,233787.28923476007,2.3166,2.3186,2.3166,2.3166,233787.2892
2008-02-14 11:00:00,22.49,22.51,22.49,22.5,199416.34241245137,2.3166,2.3186,2.3166,2.3176,199416.3424
2008-02-14 11:05:00,22.5,22.53,22.49,22.49,278534.37094682234,2.3176,2.3207,2.3166,2.3166,278534.3709
2008-02-14 11:10:00,22.49,22.5,22.49,22.49,237354.08560311285,2.3166,2.3176,2.3166,2.3166,237354.0856
2008-02-14 11:15:00,22.49,22.49,22.47,22.48,259403.3722438392,2.3166,2.3166,2.3145,2.3155,259403.3722
2008-02-14 11:20:00,22.48,22.49,22.47,22.47,180285.34370946823,2.3155,2.3166,2.3145,2.3145,180285.3437
2008-02-14 11:25:00,22.47,22.5,22.47,22.5,154020.7522697795,2.3145,2.3176,2.3145,2.3176,154020.7523
2008-02-14 11:30:00,22.5,22.51,22.48,22.49,185149.1569390402,2.3176,2.3186,2.3155,2.3166,185149.1569
2008-02-14 11:35:00,22.5,22.5,22.49,22.49,152075.22697795072,2.3176,2.3176,2.3166,2.3166,152075.227
2008-02-14 11:40:00,22.49,22.5,22.47,22.47,210765.23994811933,2.3166,2.3176,2.3145,2.3145,210765.2399
2008-02-14 11:45:00,22.47,22.51,22.47,22.51,269130.99870298314,2.3145,2.3186,2.3145,2.3186,269130.9987
2008-02-14 11:50:00,22.51,22.52,22.5,22.51,163748.37872892348,2.3186,2.3197,2.3176,2.3186,163748.3787
2008-02-14 11:55:00,22.51,22.51,22.5,22.5,128404.6692607004,2.3186,2.3186,2.3176,2.3176,128404.6693
2008-02-14 12:00:00,22.5,22.5,22.49,22.49,225032.4254215305,2.3176,2.3176,2.3166,2.3166,225032.4254
2008-02-14 12:05:00,22.49,22.52,22.49,22.51,293125.81063553825,2.3166,2.3197,2.3166,2.3186,293125.8106
2008-02-14 12:10:00,22.51,22.51,22.5,22.51,86900.12970168612,2.3186,2.3186,2.3176,2.3186,86900.1297
2008-02-14 12:15:00,22.51,22.51,22.49,22.5,125810.635538262,2.3186,2.3186,2.3166,2.3176,125810.6355
2008-02-14 12:20:00,22.51,22.51,22.5,22.51,138132.29571984435,2.3186,2.3186,2.3176,2.3186,138132.2957
2008-02-14 12:25:00,22.51,22.51,22.5,22.5,163424.12451361868,2.3186,2.3186,2.3176,2.3176,163424.1245
2008-02-14 12:30:00,22.5,22.51,22.49,22.49,116083.00907911804,2.3176,2.3186,2.3166,2.3166,116083.0091
2008-02-14 12:35:00,22.49,22.5,22.49,22.5,108949.41634241246,2.3166,2.3176,2.3166,2.3176,108949.4163
2008-02-14 12:40:00,22.49,22.5,22.49,22.49,82684.82490272373,2.3166,2.3176,2.3166,2.3166,82684.8249
2008-02-14 12:45:00,22.49,22.5,22.48,22.5,215629.05317769133,2.3166,2.3176,2.3155,2.3176,215629.0532
2008-02-14 12:50:00,22.5,22.52,22.5,22.51,387483.7872892348,2.3176,2.3197,2.3176,2.3186,387483.7873
2008-02-14 12:55:00,22.51,22.52,22.48,22.48,351167.31517509726,2.3186,2.3197,2.3155,2.3155,351167.3152
2008-02-14 13:00:00,22.48,22.49,22.47,22.48,186446.17380025945,2.3155,2.3166,2.3145,2.3155,186446.1738
2008-02-14 13:05:00,22.48,22.48,22.46,22.47,319714.6562905318,2.3155,2.3155,2.3135,2.3145,319714.6563
2008-02-14 13:10:00,22.47,22.48,22.44,22.44,265888.4565499352,2.3145,2.3155,2.3114,2.3114,265888.4565
2008-02-14 13:15:00,22.44,22.46,22.44,22.45,157911.8028534371,2.3114,2.3135,2.3114,2.3125,157911.8029
2008-02-14 13:20:00,22.45,22.45,22.42,22.45,190985.7328145266,2.3125,2.3125,2.3094,2.3125,190985.7328
2008-02-14 13:25:00,22.45,22.46,22.44,22.45,129377.4319066148,2.3125,2.3135,2.3114,2.3125,129377.4319
2008-02-14 13:30:00,22.45,22.47,22.44,22.46,175745.78469520103,2.3125,2.3145,2.3114,2.3135,175745.7847
2008-02-14 13:35:00,22.46,22.46,22.44,22.45,139105.05836575877,2.3135,2.3135,2.3114,2.3125,139105.0584
2008-02-14 13:40:00,22.45,22.45,22.42,22.42,326848.2490272373,2.3125,2.3125,2.3094,2.3094,326848.249
2008-02-14 13:45:00,22.43,22.48,22.42,22.45,379701.6861219196,2.3104,2.3155,2.3094,2.3125,379701.6861
2008-02-14 13:50:00,22.45,22.47,22.44,22.44,218871.5953307393,2.3125,2.3145,2.3114,2.3114,218871.5953
2008-02-14 13:55:00,22.44,22.47,22.44,22.46,166018.15823605706,2.3114,2.3145,2.3114,2.3135,166018.1582
2008-02-14 14:00:00,22.46,22.47,22.45,22.47,198767.83398184177,2.3135,2.3145,2.3125,2.3145,198767.834
2008-02-14 14:05:00,22.47,22.48,22.46,22.46,112840.46692607005,2.3145,2.3155,2.3135,2.3135,112840.4669
2008-02-14 14:10:00,22.46,22.47,22.45,22.45,187418.93644617384,2.3135,2.3145,2.3125,2.3125,187418.9364
2008-02-14 14:15:00,22.45,22.46,22.45,22.45,190661.4785992218,2.3125,2.3135,2.3125,2.3125,190661.4786
2008-02-14 14:20:00,22.45,22.46,22.45,22.45,159857.3281452659,2.3125,2.3135,2.3125,2.3125,159857.3281
2008-02-14 14:25:00,22.45,22.45,22.43,22.44,317120.6225680934,2.3125,2.3125,2.3104,2.3114,317120.6226
2008-02-14 14:30:00,22.43,22.47,22.43,22.44,643320.3631647212,2.3104,2.3145,2.3104,2.3114,643320.3632
2008-02-14 14:35:00,22.44,22.45,22.44,22.45,316472.1141374838,2.3114,2.3125,2.3114,2.3125,316472.1141
2008-02-14 14:40:00,22.45,22.45,22.43,22.44,199740.59662775617,2.3125,2.3125,2.3104,2.3114,199740.5966
2008-02-14 14:45:00,22.44,22.44,22.34,22.36,552204.9286640726,2.3114,2.3114,2.3011,2.3032,552204.9287
2008-02-14 14:50:00,22.36,22.38,22.36,22.37,316147.859922179,2.3032,2.3052,2.3032,2.3042,316147.8599
2008-02-14 14:55:00,22.37,22.4,22.36,22.4,198767.83398184177,2.3042,2.3073,2.3032,2.3073,198767.834
2008-02-14 15:00:00,22.4,22.42,22.38,22.4,276264.5914396887,2.3073,2.3094,2.3052,2.3073,276264.5914
2008-02-14 15:05:00,22.4,22.45,22.38,22.43,523994.8119325551,2.3073,2.3125,2.3052,2.3104,523994.8119
2008-02-14 15:10:00,22.43,22.46,22.43,22.46,226329.4422827497,2.3104,2.3135,2.3104,2.3135,226329.4423
2008-02-14 15:15:00,22.46,22.48,22.44,22.46,339818.41763942933,2.3135,2.3155,2.3114,2.3135,339818.4176
2008-02-14 15:20:00,22.46,22.47,22.44,22.45,348249.0272373541,2.3135,2.3145,2.3114,2.3125,348249.0272
2008-02-14 15:25:00,22.45,22.47,22.45,22.47,221465.6290531777,2.3125,2.3145,2.3125,2.3145,221465.6291
2008-02-14 15:30:00,22.47,22.48,22.46,22.48,359922.17898832686,2.3145,2.3155,2.3135,2.3155,359922.179
2008-02-14 15:35:00,22.47,22.47,22.45,22.45,276588.8456549935,2.3145,2.3145,2.3125,2.3125,276588.8457
2008-02-14 15:40:00,22.45,22.45,22.38,22.41,540531.7769130999,2.3125,2.3125,2.3052,2.3083,540531.7769
2008-02-14 15:45:00,22.41,22.41,22.36,22.38,600843.0609597925,2.3083,2.3083,2.3032,2.3052,600843.061
2008-02-14 15:50:00,22.38,22.42,22.36,22.37,1099546.0440985733,2.3052,2.3094,2.3032,2.3042,1099546.0441
2008-02-14 15:55:00,22.37,22.41,22.37,22.4,1009079.1180285343,2.3042,2.3083,2.3042,2.3073,1009079.118
2008-02-15 09:30:00,22.37,22.65,22.37,22.64,5512645.914396888,2.3042,2.3331,2.3042,2.332,5512645.9144
2008-02-15 09:35:00,22.64,22.64,22.53,22.55,931582.3605706876,2.332,2.332,2.3207,2.3228,931582.3606
2008-02-15 09:40:00,22.55,22.63,22.54,22.55,1018158.2360570688,2.3228,2.331,2.3217,2.3228,1018158.2361
2008-02-15 09:45:00,22.56,22.57,22.5,22.53,577821.0116731517,2.3238,2.3248,2.3176,2.3207,577821.0117
2008-02-15 09:50:00,22.52,22.53,22.48,22.49,460765.2399481193,2.3197,2.3207,2.3155,2.3166,460765.2399
2008-02-15 09:55:00,22.49,22.49,22.43,22.45,340142.67185473413,2.3166,2.3166,2.3104,2.3125,340142.6719
2008-02-15 10:00:00,22.45,22.5,22.44,22.49,194228.27496757457,2.3125,2.3176,2.3114,2.3166,194228.275
2008-02-15 10:05:00,22.49,22.54,22.49,22.54,416990.9208819715,2.3166,2.3217,2.3166,2.3217,416990.9209
2008-02-15 10:10:00,22.53,22.57,22.53,22.54,523346.3035019455,2.3207,2.3248,2.3207,2.3217,523346.3035
2008-02-15 10:15:00,22.54,22.6,22.51,22.57,496433.2036316472,2.3217,2.3279,2.3186,2.3248,496433.2036
2008-02-15 10:20:00,22.57,22.58,22.54,22.56,511024.6433203632,2.3248,2.3259,2.3217,2.3238,511024.6433
2008-02-15 10:25:00,22.56,22.58,22.53,22.54,403696.4980544747,2.3238,2.3259,2.3207,2.3217,403696.4981
2008-02-15 10:30:00,22.55,22.58,22.53,22.53,299286.64072632947,2.3228,2.3259,2.3207,2.3207,299286.6407
2008-02-15 10:35:00,22.53,22.59,22.53,22.59,257457.8469520104,2.3207,2.3269,2.3207,2.3269,257457.847
2008-02-15 10:40:00,22.59,22.59,22.53,22.53,312581.0635538262,2.3269,2.3269,2.3207,2.3207,312581.0636
2008-02-15 10:45:00,22.54,22.54,22.49,22.49,285019.4552529183,2.3217,2.3217,2.3166,2.3166,285019.4553
2008-02-15 10:50:00,22.49,22.49,22.47,22.47,316796.3683527886,2.3166,2.3166,2.3145,2.3145,316796.3684
2008-02-15 10:55:00,22.47,22.57,22.47,22.57,804474.7081712063,2.3145,2.3248,2.3145,2.3248,804474.7082
2008-02-15 11:00:00,22.57,22.57,22.51,22.51,179961.08949416343,2.3248,2.3248,2.3186,2.3186,179961.0895
2008-02-15 11:05:00,22.51,22.56,22.5,22.56,189364.4617380026,2.3186,2.3238,2.3176,2.3238,189364.4617
2008-02-15 11:10:00,22.56,22.57,22.54,22.55,302529.18287937745,2.3238,2.3248,2.3217,2.3228,302529.1829
2008-02-15 11:15:00,22.55,22.56,22.53,22.53,144941.63424124513,2.3228,2.3238,2.3207,2.3207,144941.6342
2008-02-15 11:20:00,22.53,22.57,22.53,22.56,253242.542153048,2.3207,2.3248,2.3207,2.3238,253242.5422
2008-02-15 11:25:00,22.57,22.57,22.54,22.57,209468.2230869001,2.3248,2.3248,2.3217,2.3248,209468.2231
2008-02-15 11:30:00,22.57,22.57,22.53,22.54,172827.49675745785,2.3248,2.3248,2.3207,2.3217,172827.4968
2008-02-15 11:35:00,22.53,22.55,22.52,22.53,216926.0700389105,2.3207,2.3228,2.3197,2.3207,216926.07
2008-02-15 11:40:00,22.53,22.55,22.53,22.55,237029.83138780805,2.3207,2.3228,2.3207,2.3228,237029.8314
2008-02-15 11:45:00,22.55,22.55,22.53,22.53,173151.75097276265,2.3228,2.3228,2.3207,2.3207,173151.751
2008-02-15 11:50:00,22.53,22.55,22.53,22.54,180609.59792477303,2.3207,2.3228,2.3207,2.3217,180609.5979
2008-02-15 11:55:00,22.54,22.55,22.54,22.55,142671.85473411155,2.3217,2.3228,2.3217,2.3228,142671.8547
2008-02-15 12:00:00,22.55,22.57,22.55,22.57,338521.40077821014,2.3228,2.3248,2.3228,2.3248,338521.4008
2008-02-15 12:05:00,22.57,22.57,22.55,22.56,159533.0739299611,2.3248,2.3248,2.3228,2.3238,159533.0739
2008-02-15 12:10:00,22.56,22.57,22.54,22.54,131647.2114137484,2.3238,2.3248,2.3217,2.3217,131647.2114
2008-02-15 12:15:00,22.54,22.56,22.54,22.55,119001.29701686122,2.3217,2.3238,2.3217,2.3228,119001.297
2008-02-15 12:20:00,22.56,22.56,22.53,22.54,238326.84824902724,2.3238,2.3238,2.3207,2.3217,238326.8482
2008-02-15 12:25:00,22.54,22.55,22.53,22.54,124513.6186770428,2.3217,2.3228,2.3207,2.3217,124513.6187
2008-02-15 12:30:00,22.54,22.55,22.51,22.51,262645.9143968872,2.3217,2.3228,2.3186,2.3186,262645.9144
2008-02-15 12:35:00,22.52,22.54,22.51,22.53,216926.0700389105,2.3197,2.3217,2.3186,2.3207,216926.07
2008-02-15 12:40:00,22.53,22.54,22.53,22.53,156614.7859922179,2.3207,2.3217,2.3207,2.3207,156614.786
2008-02-15 12:45:00,22.53,22.55,22.53,22.54,184176.3942931258,2.3207,2.3228,2.3207,2.3217,184176.3943
2008-02-15 12:50:00,22.54,22.54,22.53,22.54,121919.58495460442,2.3217,2.3217,2.3207,2.3217,121919.585
2008-02-15 12:55:00,22.54,22.54,22.53,22.53,123865.1102464332,2.3217,2.3217,2.3207,2.3207,123865.1102
2008-02-15 13:00:00,22.53,22.55,22.53,22.53,207846.9520103761,2.3207,2.3228,2.3207,2.3207,207846.952
2008-02-15 13:05:00,22.54,22.54,22.51,22.54,189364.4617380026,2.3217,2.3217,2.3186,2.3217,189364.4617
2008-02-15 13:10:00,22.53,22.55,22.53,22.54,130350.19455252918,2.3207,2.3228,2.3207,2.3217,130350.1946
2008-02-15 13:15:00,22.54,22.55,22.53,22.54,156939.0402075227,2.3217,2.3228,2.3207,2.3217,156939.0402
2008-02-15 13:20:00,22.54,22.54,22.51,22.53,114137.48378728924,2.3217,2.3217,2.3186,2.3207,114137.4838
2008-02-15 13:25:00,22.53,22.53,22.49,22.49,164396.88715953307,2.3207,2.3207,2.3166,2.3166,164396.8872
2008-02-15 13:30:00,22.49,22.51,22.48,22.5,133268.48249027238,2.3166,2.3186,2.3155,2.3176,133268.4825
2008-02-15 13:35:00,22.5,22.51,22.49,22.49,229247.73022049287,2.3176,2.3186,2.3166,2.3166,229247.7302
2008-02-15 13:40:00,22.49,22.51,22.48,22.51,248702.9831387808,2.3166,2.3186,2.3155,2.3186,248702.9831
2008-02-15 13:45:00,22.5,22.5,22.49,22.49,221465.6290531777,2.3176,2.3176,2.3166,2.3166,221465.6291
2008-02-15 13:50:00,22.49,22.54,22.49,22.51,274967.5745784695,2.3166,2.3217,2.3166,2.3186,274967.5746
2008-02-15 13:55:00,22.51,22.53,22.5,22.51,157587.5486381323,2.3186,2.3207,2.3176,2.3186,157587.5486
2008-02-15 14:00:00,22.51,22.52,22.5,22.52,346952.0103761349,2.3186,2.3197,2.3176,2.3197,346952.0104
2008-02-15 14:05:00,22.51,22.54,22.51,22.54,369649.8054474708,2.3186,2.3217,2.3186,2.3217,369649.8054
2008-02-15 14:10:00,22.53,22.54,22.5,22.51,370622.5680933852,2.3207,2.3217,2.3176,2.3186,370622.5681
2008-02-15 14:15:00,22.51,22.52,22.49,22.51,342736.7055771725,2.3186,2.3197,2.3166,2.3186,342736.7056
2008-02-15 14:20:00,22.51,22.53,22.5,22.5,320363.1647211414,2.3186,2.3207,2.3176,2.3176,320363.1647
2008-02-15 14:25:00,22.5,22.52,22.5,22.52,294747.08171206224,2.3176,2.3197,2.3176,2.3197,294747.0817
2008-02-15 14:30:00,22.52,22.52,22.5,22.5,292477.30220492865,2.3197,2.3197,2.3176,2.3176,292477.3022
2008-02-15 14:35:00,22.5,22.52,22.5,22.51,416342.4124513619,2.3176,2.3197,2.3176,2.3186,416342.4125
2008-02-15 14:40:00,22.51,22.52,22.51,22.51,325226.97795071336,2.3186,2.3197,2.3186,2.3186,325226.978
2008-02-15 14:45:00,22.51,22.51,22.5,22.5,396562.9053177692,2.3186,2.3186,2.3176,2.3176,396562.9053
2008-02-15 14:50:00,22.5,22.56,22.5,22.51,482814.5265888457,2.3176,2.3238,2.3176,2.3186,482814.5266
2008-02-15 14:55:00,22.52,22.52,22.5,22.5,738651.102464332,2.3197,2.3197,2.3176,2.3176,738651.1025
2008-02-15 15:00:00,22.5,22.5,22.48,22.48,673151.7509727627,2.3176,2.3176,2.3155,2.3155,673151.751
2008-02-15 15:05:00,22.48,22.51,22.48,22.5,556095.9792477302,2.3155,2.3186,2.3155,2.3176,556095.9792
2008-02-15 15:10:00,22.5,22.51,22.48,22.48,679312.5810635538,2.3176,2.3186,2.3155,2.3155,679312.5811
2008-02-15 15:15:00,22.48,22.48,22.45,22.45,560635.5382619974,2.3155,2.3155,2.3125,2.3125,560635.5383
2008-02-15 15:20:00,22.45,22.49,22.45,22.48,636186.7704280156,2.3125,2.3166,2.3125,2.3155,636186.7704
2008-02-15 15:25:00,22.48,22.48,22.46,22.48,356031.1284046693,2.3155,2.3155,2.3135,2.3155,356031.1284
2008-02-15 15:30:00,22.47,22.49,22.47,22.47,604734.11154345,2.3145,2.3166,2.3145,2.3145,604734.1115
2008-02-15 15:35:00,22.47,22.49,22.36,22.4,2090142.6718547344,2.3145,2.3166,2.3032,2.3073,2090142.6719
2008-02-15 15:40:00,22.4,22.4,22.33,22.37,3270428.0155642023,2.3073,2.3073,2.3001,2.3042,3270428.0156
2008-02-15 15:45:00,22.38,22.43,22.37,22.4,1198767.8339818418,2.3052,2.3104,2.3042,2.3073,1198767.834
2008-02-15 15:50:00,22.4,22.41,22.37,22.37,1650778.2101167317,2.3073,2.3083,2.3042,2.3042,1650778.2101
2008-02-15 15:55:00,22.37,22.41,22.35,22.38,2567769.130998703,2.3042,2.3083,2.3022,2.3052,2567769.131
2008-02-19 09:30:00,22.49,22.51,22.35,22.49,1541180.2853437094,2.3166,2.3186,2.3022,2.3166,1541180.2853
2008-02-19 09:35:00,22.48,22.5,22.45,22.45,591763.9429312581,2.3155,2.3176,2.3125,2.3125,591763.9429
2008-02-19 09:40:00,22.45,22.46,22.44,22.44,482166.01815823605,2.3125,2.3135,2.3114,2.3114,482166.0182
2008-02-19 09:45:00,22.45,22.5,22.44,22.48,465629.0531776913,2.3125,2.3176,2.3114,2.3155,465629.0532
2008-02-19 09:50:00,22.49,22.49,22.45,22.48,553177.691309987,2.3166,2.3166,2.3125,2.3155,553177.6913
2008-02-19 09:55:00,22.48,22.49,22.45,22.45,531452.6588845655,2.3155,2.3166,2.3125,2.3125,531452.6589
2008-02-19 10:00:00,22.45,22.47,22.43,22.45,513618.6770428016,2.3125,2.3145,2.3104,2.3125,513618.677
2008-02-19 10:05:00,22.45,22.47,22.44,22.47,397211.4137483788,2.3125,2.3145,2.3114,2.3145,397211.4137
2008-02-19 10:10:00,22.47,22.48,22.45,22.48,356031.1284046693,2.3145,2.3155,2.3125,2.3155,356031.1284
2008-02-19 10:15:00,22.48,22.49,22.47,22.49,286964.9805447471,2.3155,2.3166,2.3145,2.3166,286964.9805
2008-02-19 10:20:00,22.48,22.49,22.47,22.49,365434.5006485084,2.3155,2.3166,2.3145,2.3166,365434.5006
2008-02-19 10:25:00,22.49,22.49,22.48,22.48,313878.0804150454,2.3166,2.3166,2.3155,2.3155,313878.0804
2008-02-19 10:30:00,22.49,22.49,22.46,22.49,550259.4033722439,2.3166,2.3166,2.3135,2.3166,550259.4034
2008-02-19 10:35:00,22.49,22.49,22.46,22.47,412127.1076523995,2.3166,2.3166,2.3135,2.3145,412127.1077
2008-02-19 10:40:00,22.47,22.54,22.46,22.51,573281.4526588846,2.3145,2.3217,2.3135,2.3186,573281.4527
2008-02-19 10:45:00,22.51,22.53,22.5,22.53,381647.2114137484,2.3186,2.3207,2.3176,2.3207,381647.2114
2008-02-19 10:50:00,22.52,22.55,22.5,22.52,412775.6160830091,2.3197,2.3228,2.3176,2.3197,412775.6161
2008-02-19 10:55:00,22.52,22.54,22.5,22.5,439040.2075226978,2.3197,2.3217,2.3176,2.3176,439040.2075
2008-02-19 11:00:00,22.5,22.53,22.49,22.5,416342.4124513619,2.3176,2.3207,2.3166,2.3176,416342.4125
2008-02-19 11:05:00,22.5,22.53,22.49,22.52,312905.317769131,2.3176,2.3207,2.3166,2.3197,312905.3178
2008-02-19 11:10:00,22.52,22.55,22.5,22.54,381971.4656290532,2.3197,2.3228,2.3176,2.3217,381971.4656
2008-02-19 11:15:00,22.54,22.55,22.53,22.53,180285.34370946823,2.3217,2.3228,2.3207,2.3207,180285.3437
2008-02-19 11:20:00,22.53,22.54,22.52,22.53,431906.61478599225,2.3207,2.3217,2.3197,2.3207,431906.6148
2008-02-19 11:25:00,22.53,22.53,22.48,22.49,334954.60440985736,2.3207,2.3207,2.3155,2.3166,334954.6044
2008-02-19 11:30:00,22.49,22.52,22.48,22.5,219195.8495460441,2.3166,2.3197,2.3155,2.3176,219195.8495
2008-02-19 11:35:00,22.5,22.54,22.5,22.52,270428.01556420233,2.3176,2.3217,2.3176,2.3197,270428.0156
2008-02-19 11:40:00,22.52,22.53,22.51,22.53,171854.73411154345,2.3197,2.3207,2.3186,2.3207,171854.7341
2008-02-19 11:45:00,22.53,22.53,22.51,22.51,113488.97535667964,2.3207,2.3207,2.3186,2.3186,113488.9754
2008-02-19 11:50:00,22.51,22.51,22.49,22.49,180285.34370946823,2.3186,2.3186,2.3166,2.3166,180285.3437
2008-02-19 11:55:00,22.49,22.5,22.49,22.5,156290.5317769131,2.3166,2.3176,2.3166,2.3176,156290.5318
2008-02-19 12:00:00,22.5,22.5,22.49,22.5,147859.92217898832,2.3176,2.3176,2.3166,2.3176,147859.9222
2008-02-19 12:05:00,22.49,22.53,22.49,22.52,182230.86900129705,2.3166,2.3207,2.3166,2.3197,182230.869
2008-02-19 12:10:00,22.51,22.52,22.51,22.51,101815.82360570689,2.3186,2.3197,2.3186,2.3186,101815.8236
2008-02-19 12:15:00,22.51,22.53,22.51,22.52,167963.68352788588,2.3186,2.3207,2.3186,2.3197,167963.6835
2008-02-19 12:20:00,22.52,22.53,22.5,22.5,224708.1712062257,2.3197,2.3207,2.3176,2.3176,224708.1712
2008-02-19 12:25:00,22.5,22.53,22.5,22.53,153696.4980544747,2.3176,2.3207,2.3176,2.3207,153696.4981
2008-02-19 12:30:00,22.53,22.53,22.51,22.52,147211.41374837872,2.3207,2.3207,2.3186,2.3197,147211.4137
2008-02-19 12:35:00,22.52,22.52,22.5,22.52,176718.54734111545,2.3197,2.3197,2.3176,2.3197,176718.5473
2008-02-19 12:40:00,22.52,22.53,22.51,22.51,100194.55252918288,2.3197,2.3207,2.3186,2.3186,100194.5525
2008-02-19 12:45:00,22.51,22.52,22.51,22.51,160505.8365758755,2.3186,2.3197,2.3186,2.3186,160505.8366
2008-02-19 12:50:00,22.51,22.52,22.51,22.51,141374.83787289236,2.3186,2.3197,2.3186,2.3186,141374.8379
2008-02-19 12:55:00,22.52,22.52,22.5,22.5,280479.8962386511,2.3197,2.3197,2.3176,2.3176,280479.8962
2008-02-19 13:00:00,22.5,22.52,22.49,22.51,311932.5551232166,2.3176,2.3197,2.3166,2.3186,311932.5551
2008-02-19 13:05:00,22.51,22.52,22.5,22.51,175745.78469520103,2.3186,2.3197,2.3176,2.3186,175745.7847
2008-02-19 13:10:00,22.52,22.52,22.51,22.51,233463.03501945524,2.3197,2.3197,2.3186,2.3186,233463.035
2008-02-19 13:15:00,22.51,22.55,22.51,22.54,322632.944228275,2.3186,2.3228,2.3186,2.3217,322632.9442
2008-02-19 13:20:00,22.54,22.55,22.53,22.54,293450.06485084305,2.3217,2.3228,2.3207,2.3217,293450.0649
2008-02-19 13:25:00,22.54,22.55,22.54,22.54,279831.3878080416,2.3217,2.3228,2.3217,2.3217,279831.3878
2008-02-19 13:30:00,22.54,22.63,22.54,22.63,982814.5265888456,2.3217,2.331,2.3217,2.331,982814.5266
2008-02-19 13:35:00,22.63,22.74,22.62,22.7,1751621.271076524,2.331,2.3423,2.33,2.3382,1751621.2711
2008-02-19 13:40:00,22.7,22.7,22.59,22.6,439364.4617380026,2.3382,2.3382,2.3269,2.3279,439364.4617
2008-02-19 13:45:00,22.6,22.61,22.57,22.61,391699.0920881972,2.3279,2.3289,2.3248,2.3289,391699.0921
2008-02-19 13:50:00,22.6,22.61,22.58,22.61,352788.58625162125,2.3279,2.3289,2.3259,2.3289,352788.5863
2008-02-19 13:55:00,22.61,22.61,22.54,22.55,405966.2775616083,2.3289,2.3289,2.3217,2.3228,405966.2776
2008-02-19 14:00:00,22.55,22.57,22.51,22.52,387808.0415045396,2.3228,2.3248,2.3186,2.3197,387808.0415
2008-02-19 14:05:00,22.52,22.55,22.52,22.54,394293.1258106356,2.3197,2.3228,2.3197,2.3217,394293.1258
2008-02-19 14:10:00,22.54,22.56,22.53,22.54,337548.63813229575,2.3217,2.3238,2.3207,2.3217,337548.6381
2008-02-19 14:15:00,22.54,22.56,22.53,22.55,378728.9234760052,2.3217,2.3238,2.3207,2.3228,378728.9235
2008-02-19 14:20:00,22.55,22.56,22.53,22.54,264591.439688716,2.3228,2.3238,2.3207,2.3217,264591.4397
2008-02-19 14:25:00,22.54,22.55,22.52,22.53,266861.21919584955,2.3217,2.3228,2.3197,2.3207,266861.2192
2008-02-19 14:30:00,22.52,22.52,22.49,22.52,397535.6679636836,2.3197,2.3197,2.3166,2.3197,397535.668
2008-02-19 14:35:00,22.51,22.53,22.51,22.52,346303.5019455253,2.3186,2.3207,2.3186,2.3197,346303.5019
2008-02-19 14:40:00,22.51,22.53,22.5,22.52,451361.8677042802,2.3186,2.3207,2.3176,2.3197,451361.8677
2008-02-19 14:45:00,22.52,22.52,22.48,22.5,483463.0350194552,2.3197,2.3197,2.3155,2.3176,483463.035
2008-02-19 14:50:00,22.5,22.5,22.49,22.5,491245.13618677045,2.3176,2.3176,2.3166,2.3176,491245.1362
2008-02-19 14:55:00,22.5,22.5,22.44,22.44,462386.5110246433,2.3176,2.3176,2.3114,2.3114,462386.511
2008-02-19 15:00:00,22.44,22.46,22.42,22.45,844682.2308690014,2.3114,2.3135,2.3094,2.3125,844682.2309
2008-02-19 15:05:00,22.45,22.5,22.45,22.49,533722.4383916991,2.3125,2.3176,2.3125,2.3166,533722.4384
2008-02-19 15:10:00,22.49,22.53,22.48,22.53,581387.8080415046,2.3166,2.3207,2.3155,2.3207,581387.808
2008-02-19 15:15:00,22.53,22.53,22.5,22.51,386835.2788586252,2.3207,2.3207,2.3176,2.3186,386835.2789
2008-02-19 15:20:00,22.51,22.57,22.5,22.55,819714.6562905317,2.3186,2.3248,2.3176,2.3228,819714.6563
2008-02-19 15:25:00,22.55,22.56,22.47,22.47,450389.1050583658,2.3228,2.3238,2.3145,2.3145,450389.1051
2008-02-19 15:30:00,22.47,22.48,22.45,22.46,626459.1439688716,2.3145,2.3155,2.3125,2.3135,626459.144
2008-02-19 15:35:00,22.46,22.52,22.46,22.51,760376.1348897535,2.3135,2.3197,2.3135,2.3186,760376.1349
2008-02-19 15:40:00,22.51,22.52,22.47,22.49,839169.9092088197,2.3186,2.3197,2.3145,2.3166,839169.9092
2008-02-19 15:45:00,22.49,22.5,22.44,22.44,695525.2918287938,2.3166,2.3176,2.3114,2.3114,695525.2918
2008-02-19 15:50:00,22.44,22.49,22.43,22.49,1144617.3800259402,2.3114,2.3166,2.3104,2.3166,1144617.38
2008-02-19 15:55:00,22.49,22.52,22.48,22.5,1178015.5642023347,2.3166,2.3197,2.3155,2.3176,1178015.5642
2008-02-20 09:30:00,22.34,22.42,22.34,22.42,1059014.267185473,2.3011,2.3094,2.3011,2.3094,1059014.2672
2008-02-20 09:35:00,22.42,22.42,22.36,22.36,379377.4319066148,2.3094,2.3094,2.3032,2.3032,379377.4319
2008-02-20 09:40:00,22.36,22.38,22.35,22.36,898508.4306095979,2.3032,2.3052,2.3022,2.3032,898508.4306
2008-02-20 09:45:00,22.36,22.37,22.35,22.37,196173.8002594034,2.3032,2.3042,2.3022,2.3042,196173.8003
2008-02-20 09:50:00,22.36,22.37,22.34,22.36,315175.0972762646,2.3032,2.3042,2.3011,2.3032,315175.0973
2008-02-20 09:55:00,22.36,22.36,22.31,22.31,482814.5265888457,2.3032,2.3032,2.298,2.298,482814.5266
2008-02-20 10:00:00,22.32,22.32,22.29,22.3,265888.4565499352,2.2991,2.2991,2.296,2.297,265888.4565
2008-02-20 10:05:00,22.31,22.32,22.29,22.31,326199.74059662776,2.298,2.2991,2.296,2.298,326199.7406
2008-02-20 10:10:00,22.31,22.36,22.31,22.34,220492.8664072633,2.298,2.3032,2.298,2.3011,220492.8664
2008-02-20 10:15:00,22.34,22.37,22.31,22.32,301232.16601815826,2.3011,2.3042,2.298,2.2991,301232.166
2008-02-20 10:20:00,22.32,22.36,22.3,22.3,499027.2373540856,2.2991,2.3032,2.297,2.297,499027.2374
2008-02-20 10:25:00,22.3,22.3,22.25,22.26,328145.26588845655,2.297,2.297,2.2919,2.2929,328145.2659
2008-02-20 10:30:00,22.26,22.27,22.24,22.27,631971.4656290532,2.2929,2.2939,2.2908,2.2939,631971.4656
2008-02-20 10:35:00,22.27,22.29,22.26,22.27,328145.26588845655,2.2939,2.296,2.2929,2.2939,328145.2659
2008-02-20 10:40:00,22.27,22.28,22.25,22.26,355706.8741893645,2.2939,2.2949,2.2919,2.2929,355706.8742
2008-02-20 10:45:00,22.25,22.3,22.25,22.25,341439.6887159533,2.2919,2.297,2.2919,2.2919,341439.6887
2008-02-20 10:50:00,22.25,22.26,22.24,22.24,170557.71725032426,2.2919,2.2929,2.2908,2.2908,170557.7173
2008-02-20 10:55:00,22.24,22.25,22.24,22.24,135214.00778210117,2.2908,2.2919,2.2908,2.2908,135214.0078
2008-02-20 11:00:00,22.24,22.26,22.24,22.25,136511.02464332036,2.2908,2.2929,2.2908,2.2919,136511.0246
2008-02-20 11:05:00,22.26,22.26,22.24,22.26,155966.2775616083,2.2929,2.2929,2.2908,2.2929,155966.2776
2008-02-20 11:10:00,22.26,22.27,22.24,22.25,180933.85214007783,2.2929,2.2939,2.2908,2.2919,180933.8521
2008-02-20 11:15:00,22.25,22.25,22.24,22.24,200389.10505836576,2.2919,2.2919,2.2908,2.2908,200389.1051
2008-02-20 11:20:00,22.24,22.25,22.23,22.25,129377.4319066148,2.2908,2.2919,2.2898,2.2919,129377.4319
2008-02-20 11:25:00,22.25,22.29,22.25,22.29,242866.4072632944,2.2919,2.296,2.2919,2.296,242866.4073
2008-02-20 11:30:00,22.29,22.31,22.29,22.3,190985.7328145266,2.296,2.298,2.296,2.297,190985.7328
2008-02-20 11:35:00,22.3,22.35,22.28,22.32,383592.7367055772,2.297,2.3022,2.2949,2.2991,383592.7367
2008-02-20 11:40:00,22.32,22.34,22.31,22.31,95006.4850843061,2.2991,2.3011,2.298,2.298,95006.4851
2008-02-20 11:45:00,22.31,22.33,22.31,22.33,135862.51621271076,2.298,2.3001,2.298,2.3001,135862.5162
2008-02-20 11:50:00,22.33,22.35,22.33,22.33,87872.89234760051,2.3001,2.3022,2.3001,2.3001,87872.8923
2008-02-20 11:55:00,22.33,22.34,22.33,22.33,88197.14656290531,2.3001,2.3011,2.3001,2.3001,88197.1466
2008-02-20 12:00:00,22.33,22.39,22.31,22.36,308041.504539559,2.3001,2.3063,2.298,2.3032,308041.5045
2008-02-20 12:05:00,22.36,22.41,22.33,22.36,261348.897535668,2.3032,2.3083,2.3001,2.3032,261348.8975
2008-02-20 12:10:00,22.36,22.42,22.32,22.41,300583.65758754866,2.3032,2.3094,2.2991,2.3083,300583.6576
2008-02-20 12:15:00,22.41,22.46,22.4,22.43,630025.9403372244,2.3083,2.3135,2.3073,2.3104,630025.9403
2008-02-20 12:20:00,22.43,22.47,22.41,22.45,684500.6485084306,2.3104,2.3145,2.3083,2.3125,684500.6485
2008-02-20 12:25:00,22.45,22.46,22.39,22.41,456225.68093385216,2.3125,2.3135,2.3063,2.3083,456225.6809
2008-02-20 12:30:00,22.41,22.45,22.41,22.43,381647.2114137484,2.3083,2.3125,2.3083,2.3104,381647.2114
2008-02-20 12:35:00,22.43,22.44,22.39,22.39,171530.47989623866,2.3104,2.3114,2.3063,2.3063,171530.4799
2008-02-20 12:40:00,22.4,22.4,22.36,22.39,259403.3722438392,2.3073,2.3073,2.3032,2.3063,259403.3722
2008-02-20 12:45:00,22.38,22.43,22.38,22.4,172178.98832684825,2.3052,2.3104,2.3052,2.3073,172178.9883
2008-02-20 12:50:00,22.4,22.43,22.39,22.4,76199.74059662776,2.3073,2.3104,2.3063,2.3073,76199.7406
2008-02-20 12:55:00,22.4,22.4,22.36,22.38,199416.34241245137,2.3073,2.3073,2.3032,2.3052,199416.3424
2008-02-20 13:00:00,22.38,22.41,22.37,22.41,161154.3450064851,2.3052,2.3083,2.3042,2.3083,161154.345
2008-02-20 13:05:00,22.41,22.47,22.41,22.45,506485.084306096,2.3083,2.3145,2.3083,2.3125,506485.0843
2008-02-20 13:10:00,22.45,22.49,22.45,22.46,164072.63294422827,2.3125,2.3166,2.3125,2.3135,164072.6329
2008-02-20 13:15:00,22.46,22.47,22.42,22.45,230869.0012970169,2.3135,2.3145,2.3094,2.3125,230869.0013
2008-02-20 13:20:00,22.45,22.45,22.39,22.39,261024.6433203632,2.3125,2.3125,2.3063,2.3063,261024.6433
2008-02-20 13:25:00,22.39,22.43,22.39,22.42,135214.00778210117,2.3063,2.3104,2.3063,2.3094,135214.0078
2008-02-20 13:30:00,22.42,22.42,22.38,22.41,200064.85084306097,2.3094,2.3094,2.3052,2.3083,200064.8508
2008-02-20 13:35:00,22.41,22.45,22.41,22.41,262645.9143968872,2.3083,2.3125,2.3083,2.3083,262645.9144
2008-02-20 13:40:00,22.42,22.45,22.38,22.38,293774.31906614784,2.3094,2.3125,2.3052,2.3052,293774.3191
2008-02-20 13:45:00,22.38,22.4,22.36,22.4,444228.2749675746,2.3052,2.3073,2.3032,2.3073,444228.275
2008-02-20 13:50:00,22.4,22.47,22.4,22.45,343060.9597924773,2.3073,2.3145,2.3073,2.3125,343060.9598
2008-02-20 13:55:00,22.45,22.46,22.38,22.39,213035.0194552529,2.3125,2.3135,2.3052,2.3063,213035.0195
2008-02-20 14:00:00,22.39,22.48,22.35,22.37,611543.4500648509,2.3063,2.3155,2.3022,2.3042,611543.4501
2008-02-20 14:05:00,22.37,22.44,22.37,22.43,325226.97795071336,2.3042,2.3114,2.3042,2.3104,325226.978
2008-02-20 14:10:00,22.43,22.44,22.36,22.37,300259.40337224386,2.3104,2.3114,2.3032,2.3042,300259.4034
2008-02-20 14:15:00,22.37,22.41,22.34,22.36,303177.69130998704,2.3042,2.3083,2.3011,2.3032,303177.6913
2008-02-20 14:20:00,22.35,22.39,22.33,22.37,308365.7587548638,2.3022,2.3063,2.3001,2.3042,308365.7588
2008-02-20 14:25:00,22.37,22.41,22.37,22.41,157911.8028534371,2.3042,2.3083,2.3042,2.3083,157911.8029
2008-02-20 14:30:00,22.41,22.43,22.38,22.39,625810.635538262,2.3083,2.3104,2.3052,2.3063,625810.6355
2008-02-20 14:35:00,22.39,22.43,22.38,22.42,256809.3385214008,2.3063,2.3104,2.3052,2.3094,256809.3385
2008-02-20 14:40:00,22.42,22.45,22.41,22.44,241893.64461738,2.3094,2.3125,2.3083,2.3114,241893.6446
2008-02-20 14:45:00,22.44,22.55,22.44,22.55,464980.5447470817,2.3114,2.3228,2.3114,2.3228,464980.5447
2008-02-20 14:50:00,22.55,22.58,22.52,22.54,522697.7950713359,2.3228,2.3259,2.3197,2.3217,522697.7951
2008-02-20 14:55:00,22.54,22.57,22.54,22.54,263618.6770428016,2.3217,2.3248,2.3217,2.3217,263618.677
2008-02-20 15:00:00,22.54,22.54,22.49,22.5,713035.0194552529,2.3217,2.3217,2.3166,2.3176,713035.0195
2008-02-20 15:05:00,22.5,22.51,22.47,22.48,293125.81063553825,2.3176,2.3186,2.3145,2.3155,293125.8106
2008-02-20 15:10:00,22.48,22.53,22.48,22.52,357003.8910505837,2.3155,2.3207,2.3155,2.3197,357003.8911
2008-02-20 15:15:00,22.52,22.53,22.5,22.51,464980.5447470817,2.3197,2.3207,2.3176,2.3186,464980.5447
2008-02-20 15:20:00,22.51,22.52,22.49,22.49,241569.3904020752,2.3186,2.3197,2.3166,2.3166,241569.3904
2008-02-20 15:25:00,22.49,22.5,22.47,22.47,293774.31906614784,2.3166,2.3176,2.3145,2.3145,293774.3191
2008-02-20 15:30:00,22.47,22.49,22.44,22.47,319066.1478599222,2.3145,2.3166,2.3114,2.3145,319066.1479
2008-02-20 15:35:00,22.47,22.48,22.47,22.47,332036.3164721141,2.3145,2.3155,2.3145,2.3145,332036.3165
2008-02-20 15:40:00,22.47,22.49,22.34,22.47,415693.9040207523,2.3145,2.3166,2.3011,2.3145,415693.904
2008-02-20 15:45:00,22.47,22.47,22.45,22.45,400453.9559014267,2.3145,2.3145,2.3125,2.3125,400453.9559
2008-02-20 15:50:00,22.45,22.47,22.44,22.45,489299.61089494167,2.3125,2.3145,2.3114,2.3125,489299.6109
2008-02-20 15:55:00,22.45,22.53,22.44,22.5,997405.9662775616,2.3125,2.3207,2.3114,2.3176,997405.9663
2008-02-21 09:30:00,22.42,22.59,22.42,22.54,652075.2269779508,2.3094,2.3269,2.3094,2.3217,652075.227
2008-02-21 09:35:00,22.54,22.59,22.52,22.56,429961.08949416346,2.3217,2.3269,2.3197,2.3238,429961.0895
2008-02-21 09:40:00,22.56,22.64,22.56,22.61,407587.5486381323,2.3238,2.332,2.3238,2.3289,407587.5486
2008-02-21 09:45:00,22.61,22.68,22.61,22.67,523022.0492866407,2.3289,2.3362,2.3289,2.3351,523022.0493
2008-02-21 09:50:00,22.67,22.7,22.61,22.62,720817.1206225681,2.3351,2.3382,2.3289,2.33,720817.1206
2008-02-21 09:55:00,22.62,22.64,22.61,22.61,259079.1180285344,2.33,2.332,2.3289,2.3289,259079.118
2008-02-21 10:00:00,22.62,22.62,22.51,22.6,488975.35667963687,2.33,2.33,2.3186,2.3279,488975.3567
2008-02-21 10:05:00,22.59,22.62,22.58,22.59,240596.62775616083,2.3269,2.33,2.3259,2.3269,240596.6278
2008-02-21 10:10:00,22.59,22.61,22.56,22.61,248702.9831387808,2.3269,2.3289,2.3238,2.3289,248702.9831
2008-02-21 10:15:00,22.61,22.64,22.6,22.61,408560.3112840467,2.3289,2.332,2.3279,2.3289,408560.3113
2008-02-21 10:20:00,22.61,22.64,22.61,22.62,537937.7431906615,2.3289,2.332,2.3289,2.33,537937.7432
2008-02-21 10:25:00,22.62,22.63,22.61,22.63,255188.0674448768,2.33,2.331,2.3289,2.331,255188.0674
2008-02-21 10:30:00,22.63,22.65,22.63,22.64,357976.6536964981,2.331,2.3331,2.331,2.332,357976.6537
2008-02-21 10:35:00,22.64,22.64,22.62,22.64,529182.8793774319,2.332,2.332,2.33,2.332,529182.8794
2008-02-21 10:40:00,22.64,22.65,22.61,22.63,348249.0272373541,2.332,2.3331,2.3289,2.331,348249.0272
2008-02-21 10:45:00,22.63,22.65,22.63,22.63,260051.8806744488,2.331,2.3331,2.331,2.331,260051.8807
2008-02-21 10:50:00,22.63,22.64,22.53,22.54,439688.7159533074,2.331,2.332,2.3207,2.3217,439688.716
2008-02-21 10:55:00,22.54,22.59,22.51,22.59,380350.1945525292,2.3217,2.3269,2.3186,2.3269,380350.1946
2008-02-21 11:00:00,22.58,22.64,22.58,22.61,325226.97795071336,2.3259,2.332,2.3259,2.3289,325226.978
2008-02-21 11:05:00,22.61,22.61,22.59,22.59,267509.72762645915,2.3289,2.3289,2.3269,2.3269,267509.7276
2008-02-21 11:10:00,22.59,22.61,22.58,22.6,176718.54734111545,2.3269,2.3289,2.3259,2.3279,176718.5473
2008-02-21 11:15:00,22.6,22.64,22.6,22.64,140077.82101167316,2.3279,2.332,2.3279,2.332,140077.821
2008-02-21 11:20:00,22.64,22.65,22.62,22.65,354085.6031128405,2.332,2.3331,2.33,2.3331,354085.6031
2008-02-21 11:25:00,22.65,22.65,22.63,22.65,287289.2347600519,2.3331,2.3331,2.331,2.3331,287289.2348
2008-02-21 11:30:00,22.65,22.66,22.62,22.64,183203.6316472114,2.3331,2.3341,2.33,2.332,183203.6316
2008-02-21 11:35:00,22.64,22.66,22.63,22.64,199416.34241245137,2.332,2.3341,2.331,2.332,199416.3424
2008-02-21 11:40:00,22.64,22.65,22.63,22.64,126459.1439688716,2.332,2.3331,2.331,2.332,126459.144
2008-02-21 11:45:00,22.64,22.64,22.61,22.62,155317.7691309987,2.332,2.332,2.3289,2.33,155317.7691
2008-02-21 11:50:00,22.62,22.64,22.61,22.63,139429.31258106357,2.33,2.332,2.3289,2.331,139429.3126
2008-02-21 11:55:00,22.63,22.64,22.61,22.64,126134.8897535668,2.331,2.332,2.3289,2.332,126134.8898
2008-02-21 12:00:00,22.63,22.64,22.62,22.64,90466.92607003891,2.331,2.332,2.33,2.332,90466.9261
2008-02-21 12:05:00,22.64,22.64,22.61,22.61,115110.24643320365,2.332,2.332,2.3289,2.3289,115110.2464
2008-02-21 12:10:00,22.61,22.61,22.59,22.6,89818.41763942932,2.3289,2.3289,2.3269,2.3279,89818.4176
2008-02-21 12:15:00,22.6,22.61,22.57,22.57,155317.7691309987,2.3279,2.3289,2.3248,2.3248,155317.7691
2008-02-21 12:20:00,22.57,22.57,22.53,22.53,162451.36186770428,2.3248,2.3248,2.3207,2.3207,162451.3619
2008-02-21 12:25:00,22.53,22.56,22.53,22.56,145914.39688715953,2.3207,2.3238,2.3207,2.3238,145914.3969
2008-02-21 12:30:00,22.57,22.61,22.56,22.6,255188.0674448768,2.3248,2.3289,2.3238,2.3279,255188.0674
2008-02-21 12:35:00,22.6,22.61,22.59,22.59,156939.0402075227,2.3279,2.3289,2.3269,2.3269,156939.0402
2008-02-21 12:40:00,22.59,22.6,22.59,22.6,128080.4150453956,2.3269,2.3279,2.3269,2.3279,128080.415
2008-02-21 12:45:00,22.6,22.61,22.58,22.58,207846.9520103761,2.3279,2.3289,2.3259,2.3259,207846.952
2008-02-21 12:50:00,22.58,22.61,22.58,22.61,129701.6861219196,2.3259,2.3289,2.3259,2.3289,129701.6861
2008-02-21 12:55:00,22.61,22.62,22.6,22.61,125810.635538262,2.3289,2.33,2.3279,2.3289,125810.6355
2008-02-21 13:00:00,22.61,22.64,22.6,22.64,217250.3242542153,2.3289,2.332,2.3279,2.332,217250.3243
2008-02-21 13:05:00,22.64,22.71,22.63,22.69,507133.5927367056,2.332,2.3392,2.331,2.3372,507133.5927
2008-02-21 13:10:00,22.69,22.69,22.63,22.66,357652.3994811933,2.3372,2.3372,2.331,2.3341,357652.3995
2008-02-21 13:15:00,22.66,22.68,22.65,22.65,294422.82749675744,2.3341,2.3362,2.3331,2.3331,294422.8275
2008-02-21 13:20:00,22.65,22.66,22.62,22.64,250000.0,2.3331,2.3341,2.33,2.332,250000.0
2008-02-21 13:25:00,22.64,22.66,22.62,22.65,194876.78339818417,2.332,2.3341,2.33,2.3331,194876.7834
2008-02-21 13:30:00,22.65,22.65,22.62,22.62,155317.7691309987,2.3331,2.3331,2.33,2.33,155317.7691
2008-02-21 13:35:00,22.62,22.62,22.58,22.59,237354.08560311285,2.33,2.33,2.3259,2.3269,237354.0856
2008-02-21 13:40:00,22.59,22.59,22.55,22.58,164396.88715953307,2.3269,2.3269,2.3228,2.3259,164396.8872
2008-02-21 13:45:00,22.58,22.6,22.57,22.58,222438.39169909208,2.3259,2.3279,2.3248,2.3259,222438.3917
2008-02-21 13:50:00,22.58,22.6,22.57,22.6,193904.02075226972,2.3259,2.3279,2.3248,2.3279,193904.0208
2008-02-21 13:55:00,22.6,22.61,22.59,22.59,129701.6861219196,2.3279,2.3289,2.3269,2.3269,129701.6861
2008-02-21 14:00:00,22.59,22.61,22.58,22.58,134241.24513618677,2.3269,2.3289,2.3259,2.3259,134241.2451
2008-02-21 14:05:00,22.58,22.6,22.57,22.6,141699.09208819715,2.3259,2.3279,2.3248,2.3279,141699.0921
2008-02-21 14:10:00,22.6,22.6,22.58,22.59,193579.76653696492,2.3279,2.3279,2.3259,2.3269,193579.7665
2008-02-21 14:15:00,22.59,22.6,22.57,22.6,141699.09208819715,2.3269,2.3279,2.3248,2.3279,141699.0921
2008-02-21 14:20:00,22.6,22.61,22.59,22.6,229896.23865110247,2.3279,2.3289,2.3269,2.3279,229896.2387
2008-02-21 14:25:00,22.6,22.61,22.59,22.61,182879.3774319066,2.3279,2.3289,2.3269,2.3289,182879.3774
2008-02-21 14:30:00,22.61,22.63,22.61,22.61,182555.12321660185,2.3289,2.331,2.3289,2.3289,182555.1232
2008-02-21 14:35:00,22.61,22.63,22.61,22.61,132619.97405966278,2.3289,2.331,2.3289,2.3289,132619.9741
2008-02-21 14:40:00,22.61,22.63,22.59,22.62,310635.5382619974,2.3289,2.331,2.3269,2.33,310635.5383
2008-02-21 14:45:00,22.62,22.64,22.59,22.6,281776.9130998703,2.33,2.332,2.3269,2.3279,281776.9131
2008-02-21 14:50:00,22.6,22.61,22.59,22.6,226977.95071335929,2.3279,2.3289,2.3269,2.3279,226977.9507
2008-02-21 14:55:00,22.6,22.6,22.54,22.57,173151.75097276265,2.3279,2.3279,2.3217,2.3248,173151.751
2008-02-21 15:00:00,22.57,22.57,22.52,22.53,295719.84435797663,2.3248,2.3248,2.3197,2.3207,295719.8444
2008-02-21 15:05:00,22.53,22.54,22.49,22.52,451686.121919585,2.3207,2.3217,2.3166,2.3197,451686.1219
2008-02-21 15:10:00,22.51,22.53,22.5,22.52,251297.0168612192,2.3186,2.3207,2.3176,2.3197,251297.0169
2008-02-21 15:15:00,22.52,22.54,22.52,22.54,192607.00389105052,2.3197,2.3217,2.3197,2.3217,192607.0039
2008-02-21 15:20:00,22.53,22.58,22.52,22.56,488975.35667963687,2.3207,2.3259,2.3197,2.3238,488975.3567
2008-02-21 15:25:00,22.56,22.59,22.54,22.58,581712.0622568093,2.3238,2.3269,2.3217,2.3259,581712.0623
2008-02-21 15:30:00,22.58,22.59,22.54,22.55,435473.411154345,2.3259,2.3269,2.3217,2.3228,435473.4112
2008-02-21 15:35:00,22.55,22.56,22.42,22.42,1556095.9792477302,2.3228,2.3238,2.3094,2.3094,1556095.9792
2008-02-21 15:40:00,22.42,22.47,22.41,22.41,1491569.3904020754,2.3094,2.3145,2.3083,2.3083,1491569.3904
2008-02-21 15:45:00,22.41,22.49,22.41,22.45,2033398.1841763945,2.3083,2.3166,2.3083,2.3125,2033398.1842
2008-02-21 15:50:00,22.45,22.54,22.43,22.52,3617055.771725033,2.3125,2.3217,2.3104,2.3197,3617055.7717
2008-02-21 15:55:00,22.52,22.56,22.48,22.51,3055123.216601816,2.3197,2.3238,2.3155,2.3186,3055123.2166
2008-02-22 09:30:00,22.68,22.68,22.54,22.57,771400.7782101168,2.3362,2.3362,2.3217,2.3248,771400.7782
2008-02-22 09:35:00,22.57,22.61,22.55,22.57,169909.20881971467,2.3248,2.3289,2.3228,2.3248,169909.2088
2008-02-22 09:40:00,22.57,22.6,22.57,22.57,165045.39559014267,2.3248,2.3279,2.3248,2.3248,165045.3956
2008-02-22 09:45:00,22.57,22.59,22.57,22.58,216926.0700389105,2.3248,2.3269,2.3248,2.3259,216926.07
2008-02-22 09:50:00,22.58,22.58,22.52,22.53,250324.2542153048,2.3259,2.3259,2.3197,2.3207,250324.2542
2008-02-22 09:55:00,22.53,22.55,22.48,22.54,417639.4293125811,2.3207,2.3228,2.3155,2.3217,417639.4293
2008-02-22 10:00:00,22.54,22.55,22.5,22.52,207522.6977950713,2.3217,2.3228,2.3176,2.3197,207522.6978
2008-02-22 10:05:00,22.52,22.54,22.47,22.49,404020.7522697795,2.3197,2.3217,2.3145,2.3166,404020.7523
2008-02-22 10:10:00,22.49,22.51,22.46,22.48,277561.60830090794,2.3166,2.3186,2.3135,2.3155,277561.6083
2008-02-22 10:15:00,22.48,22.49,22.45,22.49,161154.3450064851,2.3155,2.3166,2.3125,2.3166,161154.345
2008-02-22 10:20:00,22.49,22.49,22.44,22.45,349546.0440985733,2.3166,2.3166,2.3114,2.3125,349546.0441
2008-02-22 10:25:00,22.45,22.5,22.44,22.5,703307.392996109,2.3125,2.3176,2.3114,2.3176,703307.393
2008-02-22 10:30:00,22.5,22.51,22.44,22.44,480544.74708171206,2.3176,2.3186,2.3114,2.3114,480544.7471
2008-02-22 10:35:00,22.44,22.44,22.41,22.41,237678.33981841765,2.3114,2.3114,2.3083,2.3083,237678.3398
2008-02-22 10:40:00,22.41,22.44,22.4,22.42,303177.69130998704,2.3083,2.3114,2.3073,2.3094,303177.6913
2008-02-22 10:45:00,22.42,22.44,22.41,22.42,271725.0324254215,2.3094,2.3114,2.3083,2.3094,271725.0324
2008-02-22 10:50:00,22.42,22.43,22.4,22.41,250972.7626459144,2.3094,2.3104,2.3073,2.3083,250972.7626
2008-02-22 10:55:00,22.41,22.42,22.39,22.4,174773.02204928664,2.3083,2.3094,2.3063,2.3073,174773.022
2008-02-22 11:00:00,22.4,22.44,22.4,22.42,147211.41374837872,2.3073,2.3114,2.3073,2.3094,147211.4137
2008-02-22 11:05:00,22.42,22.42,22.39,22.41,139105.05836575877,2.3094,2.3094,2.3063,2.3083,139105.0584
2008-02-22 11:10:00,22.41,22.42,22.39,22.41,121595.3307392996,2.3083,2.3094,2.3063,2.3083,121595.3307
2008-02-22 11:15:00,22.42,22.44,22.4,22.41,157587.5486381323,2.3094,2.3114,2.3073,2.3083,157587.5486
2008-02-22 11:20:00,22.4,22.42,22.4,22.41,107652.39948119326,2.3073,2.3094,2.3073,2.3083,107652.3995
2008-02-22 11:25:00,22.41,22.42,22.4,22.4,123865.1102464332,2.3083,2.3094,2.3073,2.3073,123865.1102
2008-02-22 11:30:00,22.4,22.44,22.4,22.44,205252.91828793776,2.3073,2.3114,2.3073,2.3114,205252.9183
2008-02-22 11:35:00,22.43,22.45,22.41,22.42,242217.8988326848,2.3104,2.3125,2.3083,2.3094,242217.8988
2008-02-22 11:40:00,22.42,22.42,22.4,22.41,165369.6498054475,2.3094,2.3094,2.3073,2.3083,165369.6498
2008-02-22 11:45:00,22.41,22.43,22.41,22.41,158236.0570687419,2.3083,2.3104,2.3083,2.3083,158236.0571
2008-02-22 11:50:00,22.41,22.43,22.41,22.42,102464.33203631648,2.3083,2.3104,2.3083,2.3094,102464.332
2008-02-22 11:55:00,22.43,22.43,22.41,22.43,125810.635538262,2.3104,2.3104,2.3083,2.3104,125810.6355
2008-02-22 12:00:00,22.43,22.44,22.41,22.41,355382.6199740597,2.3104,2.3114,2.3083,2.3083,355382.62
2008-02-22 12:05:00,22.41,22.44,22.41,22.42,308041.504539559,2.3083,2.3114,2.3083,2.3094,308041.5045
2008-02-22 12:10:00,22.42,22.43,22.4,22.4,242866.4072632944,2.3094,2.3104,2.3073,2.3073,242866.4073
2008-02-22 12:15:00,22.4,22.43,22.4,22.42,161154.3450064851,2.3073,2.3104,2.3073,2.3094,161154.345
2008-02-22 12:20:00,22.42,22.44,22.41,22.42,184824.9027237354,2.3094,2.3114,2.3083,2.3094,184824.9027
2008-02-22 12:25:00,22.42,22.45,22.42,22.43,171854.73411154345,2.3094,2.3125,2.3094,2.3104,171854.7341
2008-02-22 12:30:00,22.43,22.44,22.41,22.42,230220.4928664073,2.3104,2.3114,2.3083,2.3094,230220.4929
2008-02-22 12:35:00,22.42,22.43,22.41,22.42,248702.9831387808,2.3094,2.3104,2.3083,2.3094,248702.9831
2008-02-22 12:40:00,22.42,22.42,22.41,22.42,272049.2866407263,2.3094,2.3094,2.3083,2.3094,272049.2866
2008-02-22 12:45:00,22.42,22.42,22.41,22.42,211413.74837872887,2.3094,2.3094,2.3083,2.3094,211413.7484
2008-02-22 12:50:00,22.42,22.43,22.41,22.42,220168.6121919585,2.3094,2.3104,2.3083,2.3094,220168.6122
2008-02-22 12:55:00,22.42,22.43,22.42,22.42,187094.68223086905,2.3094,2.3104,2.3094,2.3094,187094.6822
2008-02-22 13:00:00,22.42,22.43,22.41,22.42,218871.5953307393,2.3094,2.3104,2.3083,2.3094,218871.5953
2008-02-22 13:05:00,22.42,22.43,22.42,22.42,239623.86511024644,2.3094,2.3104,2.3094,2.3094,239623.8651
2008-02-22 13:10:00,22.42,22.44,22.41,22.43,203307.3929961089,2.3094,2.3114,2.3083,2.3104,203307.393
2008-02-22 13:15:00,22.42,22.47,22.42,22.47,229571.98443579767,2.3094,2.3145,2.3094,2.3145,229571.9844
2008-02-22 13:20:00,22.46,22.48,22.42,22.44,323605.7068741894,2.3135,2.3155,2.3094,2.3114,323605.7069
2008-02-22 13:25:00,22.44,22.47,22.44,22.44,313553.8261997406,2.3114,2.3145,2.3114,2.3114,313553.8262
2008-02-22 13:30:00,22.44,22.45,22.41,22.41,335603.11284046696,2.3114,2.3125,2.3083,2.3083,335603.1128
2008-02-22 13:35:00,22.41,22.43,22.41,22.42,191634.2412451362,2.3083,2.3104,2.3083,2.3094,191634.2412
2008-02-22 13:40:00,22.42,22.43,22.41,22.41,261348.897535668,2.3094,2.3104,2.3083,2.3083,261348.8975
2008-02-22 13:45:00,22.41,22.43,22.41,22.42,274967.5745784695,2.3083,2.3104,2.3083,2.3094,274967.5746
2008-02-22 13:50:00,22.42,22.44,22.42,22.44,154345.0064850843,2.3094,2.3114,2.3094,2.3114,154345.0065
2008-02-22 13:55:00,22.44,22.46,22.43,22.45,250648.5084306096,2.3114,2.3135,2.3104,2.3125,250648.5084
2008-02-22 14:00:00,22.45,22.46,22.41,22.42,293450.06485084305,2.3125,2.3135,2.3083,2.3094,293450.0649
2008-02-22 14:05:00,22.42,22.44,22.4,22.41,191958.495460441,2.3094,2.3114,2.3073,2.3083,191958.4955
2008-02-22 14:10:00,22.41,22.43,22.41,22.42,208495.4604409857,2.3083,2.3104,2.3083,2.3094,208495.4604
2008-02-22 14:15:00,22.42,22.43,22.4,22.43,293125.81063553825,2.3094,2.3104,2.3073,2.3104,293125.8106
2008-02-22 14:20:00,22.43,22.43,22.41,22.42,192607.00389105052,2.3104,2.3104,2.3083,2.3094,192607.0039
2008-02-22 14:25:00,22.43,22.43,22.41,22.42,196822.308690013,2.3104,2.3104,2.3083,2.3094,196822.3087
2008-02-22 14:30:00,22.41,22.42,22.4,22.4,318417.6394293126,2.3083,2.3094,2.3073,2.3073,318417.6394
2008-02-22 14:35:00,22.4,22.44,22.4,22.42,351491.56939040206,2.3073,2.3114,2.3073,2.3094,351491.5694
2008-02-22 14:40:00,22.42,22.44,22.41,22.44,389105.05836575874,2.3094,2.3114,2.3083,2.3114,389105.0584
2008-02-22 14:45:00,22.44,22.44,22.41,22.44,397535.6679636836,2.3114,2.3114,2.3083,2.3114,397535.668
2008-02-22 14:50:00,22.44,22.46,22.43,22.44,312256.8093385214,2.3114,2.3135,2.3104,2.3114,312256.8093
2008-02-22 14:55:00,22.44,22.47,22.44,22.44,356679.6368352789,2.3114,2.3145,2.3114,2.3114,356679.6368
2008-02-22 15:00:00,22.45,22.46,22.44,22.46,276588.8456549935,2.3125,2.3135,2.3114,2.3135,276588.8457
2008-02-22 15:05:00,22.46,22.47,22.45,22.46,345006.4850843061,2.3135,2.3145,2.3125,2.3135,345006.4851
2008-02-22 15:10:00,22.46,22.46,22.41,22.42,443904.0207522698,2.3135,2.3135,2.3083,2.3094,443904.0208
2008-02-22 15:15:00,22.42,22.42,22.37,22.39,533073.9299610895,2.3094,2.3094,2.3042,2.3063,533073.93
2008-02-22 15:20:00,22.39,22.41,22.37,22.41,306420.233463035,2.3063,2.3083,2.3042,2.3083,306420.2335
2008-02-22 15:25:00,22.41,22.49,22.41,22.49,527237.3540856031,2.3083,2.3166,2.3083,2.3166,527237.3541
2008-02-22 15:30:00,22.49,22.56,22.46,22.53,893644.6173800259,2.3166,2.3238,2.3135,2.3207,893644.6174
2008-02-22 15:35:00,22.53,22.6,22.52,22.56,981193.2555123216,2.3207,2.3279,2.3197,2.3238,981193.2555
2008-02-22 15:40:00,22.56,22.64,22.52,22.61,842736.7055771726,2.3238,2.332,2.3197,2.3289,842736.7056
2008-02-22 15:45:00,22.61,22.66,22.59,22.66,1071011.673151751,2.3289,2.3341,2.3269,2.3341,1071011.6732
2008-02-22 15:50:00,22.66,22.67,22.6,22.65,1479247.730220493,2.3341,2.3351,2.3279,2.3331,1479247.7302
2008-02-22 15:55:00,22.65,22.72,22.64,22.71,1807717.2503242544,2.3331,2.3403,2.332,2.3392,1807717.2503
2008-02-25 09:30:00,22.67,22.83,22.67,22.8,852464.3320363165,2.3351,2.3516,2.3351,2.3485,852464.332
2008-02-25 09:35:00,22.8,22.81,22.66,22.69,311608.3009079118,2.3485,2.3495,2.3341,2.3372,311608.3009
2008-02-25 09:40:00,22.69,22.77,22.67,22.76,303826.19974059664,2.3372,2.3454,2.3351,2.3444,303826.1997
2008-02-25 09:45:00,22.74,22.77,22.74,22.76,144941.63424124513,2.3423,2.3454,2.3423,2.3444,144941.6342
2008-02-25 09:50:00,22.75,22.77,22.74,22.75,224383.9169909209,2.3434,2.3454,2.3423,2.3434,224383.917
2008-02-25 09:55:00,22.74,22.75,22.72,22.72,190661.4785992218,2.3423,2.3434,2.3403,2.3403,190661.4786
2008-02-25 10:00:00,22.72,22.77,22.64,22.69,683852.140077821,2.3403,2.3454,2.332,2.3372,683852.1401
2008-02-25 10:05:00,22.69,22.75,22.68,22.73,136511.02464332036,2.3372,2.3434,2.3362,2.3413,136511.0246
2008-02-25 10:10:00,22.73,22.76,22.7,22.71,251621.271076524,2.3413,2.3444,2.3382,2.3392,251621.2711
2008-02-25 10:15:00,22.71,22.72,22.69,22.7,185149.1569390402,2.3392,2.3403,2.3372,2.3382,185149.1569
2008-02-25 10:20:00,22.7,22.72,22.69,22.71,130674.44876783398,2.3382,2.3403,2.3372,2.3392,130674.4488
2008-02-25 10:25:00,22.71,22.71,22.67,22.69,188067.4448767834,2.3392,2.3392,2.3351,2.3372,188067.4449
2008-02-25 10:30:00,22.69,22.71,22.68,22.7,139429.31258106357,2.3372,2.3392,2.3362,2.3382,139429.3126
2008-02-25 10:35:00,22.7,22.7,22.64,22.64,166018.15823605706,2.3382,2.3382,2.332,2.332,166018.1582
2008-02-25 10:40:00,22.65,22.68,22.64,22.66,90142.67185473412,2.3331,2.3362,2.332,2.3341,90142.6719
2008-02-25 10:45:00,22.66,22.69,22.65,22.68,188715.953307393,2.3341,2.3372,2.3331,2.3362,188715.9533
2008-02-25 10:50:00,22.69,22.7,22.67,22.69,211413.74837872887,2.3372,2.3382,2.3351,2.3372,211413.7484
2008-02-25 10:55:00,22.69,22.72,22.67,22.71,166018.15823605706,2.3372,2.3403,2.3351,2.3392,166018.1582
2008-02-25 11:00:00,22.71,22.72,22.68,22.71,271725.0324254215,2.3392,2.3403,2.3362,2.3392,271725.0324
2008-02-25 11:05:00,22.71,22.72,22.68,22.68,125486.3813229572,2.3392,2.3403,2.3362,2.3362,125486.3813
2008-02-25 11:10:00,22.68,22.71,22.67,22.7,245136.18677042803,2.3362,2.3392,2.3351,2.3382,245136.1868
2008-02-25 11:15:00,22.7,22.73,22.7,22.73,155966.2775616083,2.3382,2.3413,2.3382,2.3413,155966.2776
2008-02-25 11:20:00,22.73,22.76,22.73,22.73,303177.69130998704,2.3413,2.3444,2.3413,2.3413,303177.6913
2008-02-25 11:25:00,22.73,22.74,22.69,22.69,117704.28015564205,2.3413,2.3423,2.3372,2.3372,117704.2802
2008-02-25 11:30:00,22.69,22.7,22.68,22.7,141374.83787289236,2.3372,2.3382,2.3362,2.3382,141374.8379
2008-02-25 11:35:00,22.7,22.7,22.65,22.66,221789.8832684825,2.3382,2.3382,2.3331,2.3341,221789.8833
2008-02-25 11:40:00,22.66,22.68,22.65,22.68,80415.04539559015,2.3341,2.3362,2.3331,2.3362,80415.0454
2008-02-25 11:45:00,22.68,22.69,22.65,22.66,116083.00907911804,2.3362,2.3372,2.3331,2.3341,116083.0091
2008-02-25 11:50:00,22.66,22.67,22.66,22.66,88521.40077821013,2.3341,2.3351,2.3341,2.3341,88521.4008
2008-02-25 11:55:00,22.65,22.66,22.64,22.64,117704.28015564205,2.3331,2.3341,2.332,2.332,117704.2802
2008-02-25 12:00:00,22.64,22.65,22.63,22.64,104085.60311284049,2.332,2.3331,2.331,2.332,104085.6031
2008-02-25 12:05:00,22.64,22.64,22.62,22.62,95006.4850843061,2.332,2.332,2.33,2.33,95006.4851
2008-02-25 12:10:00,22.62,22.62,22.6,22.6,95006.4850843061,2.33,2.33,2.3279,2.3279,95006.4851
2008-02-25 12:15:00,22.6,22.6,22.55,22.56,209143.9688715953,2.3279,2.3279,2.3228,2.3238,209143.9689
2008-02-25 12:20:00,22.55,22.6,22.55,22.57,173151.75097276265,2.3228,2.3279,2.3228,2.3248,173151.751
2008-02-25 12:25:00,22.57,22.6,22.57,22.6,97276.26459143969,2.3248,2.3279,2.3248,2.3279,97276.2646
2008-02-25 12:30:00,22.6,22.61,22.57,22.59,132619.97405966278,2.3279,2.3289,2.3248,2.3269,132619.9741
2008-02-25 12:35:00,22.59,22.59,22.57,22.59,59662.77561608301,2.3269,2.3269,2.3248,2.3269,59662.7756
2008-02-25 12:40:00,22.58,22.61,22.58,22.61,90791.18028534373,2.3259,2.3289,2.3259,2.3289,90791.1803
2008-02-25 12:45:00,22.6,22.62,22.6,22.6,108949.41634241246,2.3279,2.33,2.3279,2.3279,108949.4163
2008-02-25 12:50:00,22.6,22.62,22.59,22.61,142023.34630350195,2.3279,2.33,2.3269,2.3289,142023.3463
2008-02-25 12:55:00,22.61,22.62,22.6,22.6,71011.67315175098,2.3289,2.33,2.3279,2.3279,71011.6732
2008-02-25 13:00:00,22.6,22.61,22.6,22.61,140077.82101167316,2.3279,2.3289,2.3279,2.3289,140077.821
2008-02-25 13:05:00,22.61,22.67,22.6,22.66,159857.3281452659,2.3289,2.3351,2.3279,2.3341,159857.3281
2008-02-25 13:10:00,22.66,22.66,22.61,22.62,130350.19455252918,2.3341,2.3341,2.3289,2.33,130350.1946
2008-02-25 13:15:00,22.62,22.63,22.61,22.61,211089.49416342413,2.33,2.331,2.3289,2.3289,211089.4942
2008-02-25 13:20:00,22.61,22.63,22.61,22.63,141699.09208819715,2.3289,2.331,2.3289,2.331,141699.0921
2008-02-25 13:25:00,22.63,22.64,22.62,22.64,215953.30739299607,2.331,2.332,2.33,2.332,215953.3074
2008-02-25 13:30:00,22.63,22.64,22.62,22.62,195525.29182879376,2.331,2.332,2.33,2.33,195525.2918
2008-02-25 13:35:00,22.62,22.64,22.61,22.63,154993.5149156939,2.33,2.332,2.3289,2.331,154993.5149
2008-02-25 13:40:00,22.63,22.63,22.62,22.63,123540.8560311284,2.331,2.331,2.33,2.331,123540.856
2008-02-25 13:45:00,22.63,22.65,22.62,22.63,364785.9922178988,2.331,2.3331,2.33,2.331,364785.9922
2008-02-25 13:50:00,22.64,22.66,22.63,22.65,261673.1517509728,2.332,2.3341,2.331,2.3331,261673.1518
2008-02-25 13:55:00,22.66,22.66,22.65,22.66,111543.45006485084,2.3341,2.3341,2.3331,2.3341,111543.4501
2008-02-25 14:00:00,22.66,22.66,22.65,22.66,202658.8845654993,2.3341,2.3341,2.3331,2.3341,202658.8846
2008-02-25 14:05:00,22.66,22.67,22.65,22.66,251945.5252918288,2.3341,2.3351,2.3331,2.3341,251945.5253
2008-02-25 14:10:00,22.66,22.69,22.66,22.68,223086.90012970168,2.3341,2.3372,2.3341,2.3362,223086.9001
2008-02-25 14:15:00,22.68,22.68,22.67,22.67,188391.6990920882,2.3362,2.3362,2.3351,2.3351,188391.6991
2008-02-25 14:20:00,22.68,22.69,22.67,22.69,322308.6900129702,2.3362,2.3372,2.3351,2.3372,322308.69
2008-02-25 14:25:00,22.69,22.82,22.68,22.8,1315499.3514915693,2.3372,2.3506,2.3362,2.3485,1315499.3515
2008-02-25 14:30:00,22.8,22.86,22.79,22.84,947795.0713359274,2.3485,2.3547,2.3475,2.3526,947795.0713
2008-02-25 14:35:00,22.84,22.85,22.79,22.79,701686.1219195849,2.3526,2.3537,2.3475,2.3475,701686.1219
2008-02-25 14:40:00,22.79,22.82,22.73,22.73,644941.6342412451,2.3475,2.3506,2.3413,2.3413,644941.6342
2008-02-25 14:45:00,22.73,22.77,22.72,22.76,379701.6861219196,2.3413,2.3454,2.3403,2.3444,379701.6861
2008-02-25 14:50:00,22.77,22.78,22.72,22.78,373216.6018158237,2.3454,2.3465,2.3403,2.3465,373216.6018
2008-02-25 14:55:00,22.78,22.8,22.75,22.79,255512.3216601816,2.3465,2.3485,2.3434,2.3475,255512.3217
2008-02-25 15:00:00,22.79,22.83,22.75,22.83,638780.804150454,2.3475,2.3516,2.3434,2.3516,638780.8042
2008-02-25 15:05:00,22.83,22.85,22.8,22.81,610570.6874189364,2.3516,2.3537,2.3485,2.3495,610570.6874
2008-02-25 15:10:00,22.81,22.81,22.73,22.75,302853.43709468225,2.3495,2.3495,2.3413,2.3434,302853.4371
2008-02-25 15:15:00,22.75,22.82,22.74,22.78,496757.457846952,2.3434,2.3506,2.3423,2.3465,496757.4578
2008-02-25 15:20:00,22.78,22.79,22.75,22.77,217250.3242542153,2.3465,2.3475,2.3434,2.3454,217250.3243
2008-02-25 15:25:00,22.77,22.79,22.76,22.79,195201.03761348897,2.3454,2.3475,2.3444,2.3475,195201.0376
2008-02-25 15:30:00,22.79,22.82,22.77,22.77,356679.6368352789,2.3475,2.3506,2.3454,2.3454,356679.6368
2008-02-25 15:35:00,22.77,22.82,22.74,22.81,548962.3865110247,2.3454,2.3506,2.3423,2.3495,548962.3865
2008-02-25 15:40:00,22.81,22.9,22.8,22.86,643320.3631647212,2.3495,2.3588,2.3485,2.3547,643320.3632
2008-02-25 15:45:00,22.86,22.93,22.86,22.93,859597.9247730221,2.3547,2.3619,2.3547,2.3619,859597.9248
2008-02-25 15:50:00,22.92,22.93,22.87,22.88,903372.24383917,2.3609,2.3619,2.3557,2.3568,903372.2438
2008-02-25 15:55:00,22.88,22.91,22.87,22.89,892023.346303502,2.3568,2.3598,2.3557,2.3578,892023.3463
2008-02-26 09:30:00,22.73,22.9,22.72,22.88,720817.1206225681,2.3413,2.3588,2.3403,2.3568,720817.1206
2008-02-26 09:35:00,22.88,22.9,22.83,22.84,345654.9935149157,2.3568,2.3588,2.3516,2.3526,345654.9935
2008-02-26 09:40:00,22.84,22.86,22.78,22.78,360246.43320363166,2.3526,2.3547,2.3465,2.3465,360246.4332
2008-02-26 09:45:00,22.79,22.89,22.78,22.89,353761.3488975357,2.3475,2.3578,2.3465,2.3578,353761.3489
2008-02-26 09:50:00,22.89,22.9,22.86,22.88,238002.59403372245,2.3578,2.3588,2.3547,2.3568,238002.594
2008-02-26 09:55:00,22.88,22.89,22.82,22.84,191309.9870298314,2.3568,2.3578,2.3506,2.3526,191309.987
2008-02-26 10:00:00,22.84,22.84,22.74,22.76,1107976.653696498,2.3526,2.3526,2.3423,2.3444,1107976.6537
2008-02-26 10:05:00,22.76,22.81,22.75,22.8,404669.2607003891,2.3444,2.3495,2.3434,2.3485,404669.2607
2008-02-26 10:10:00,22.8,22.83,22.78,22.78,319066.1478599222,2.3485,2.3516,2.3465,2.3465,319066.1479
2008-02-26 10:15:00,22.78,22.82,22.77,22.79,357976.6536964981,2.3465,2.3506,2.3454,2.3475,357976.6537
2008-02-26 10:20:00,22.79,22.8,22.77,22.77,184500.6485084306,2.3475,2.3485,2.3454,2.3454,184500.6485
2008-02-26 10:25:00,22.77,22.77,22.75,22.76,170233.46303501946,2.3454,2.3454,2.3434,2.3444,170233.463
2008-02-26 10:30:00,22.75,22.77,22.72,22.77,206549.93514915693,2.3434,2.3454,2.3403,2.3454,206549.9351
2008-02-26 10:35:00,22.76,22.81,22.76,22.78,265564.2023346304,2.3444,2.3495,2.3444,2.3465,265564.2023
2008-02-26 10:40:00,22.78,22.83,22.77,22.83,182879.3774319066,2.3465,2.3516,2.3454,2.3516,182879.3774
2008-02-26 10:45:00,22.82,22.87,22.82,22.86,252269.7795071336,2.3506,2.3557,2.3506,2.3547,252269.7795
2008-02-26 10:50:00,22.86,22.91,22.84,22.87,527237.3540856031,2.3547,2.3598,2.3526,2.3557,527237.3541
2008-02-26 10:55:00,22.87,22.99,22.86,22.98,1014267.1854734112,2.3557,2.3681,2.3547,2.3671,1014267.1855
2008-02-26 11:00:00,22.99,23.06,22.93,22.96,555771.7250324255,2.3681,2.3753,2.3619,2.365,555771.725
2008-02-26 11:05:00,22.97,22.99,22.93,22.93,309014.2671854734,2.366,2.3681,2.3619,2.3619,309014.2672
2008-02-26 11:10:00,22.93,22.95,22.88,22.9,253566.7963683528,2.3619,2.364,2.3568,2.3588,253566.7964
2008-02-26 11:15:00,22.9,22.91,22.9,22.9,128404.6692607004,2.3588,2.3598,2.3588,2.3588,128404.6693
2008-02-26 11:20:00,22.9,22.91,22.89,22.91,126783.3981841764,2.3588,2.3598,2.3578,2.3598,126783.3982
2008-02-26 11:25:00,22.91,22.93,22.9,22.93,212062.2568093385,2.3598,2.3619,2.3588,2.3619,212062.2568
2008-02-26 11:30:00,22.93,22.96,22.91,22.96,121919.58495460442,2.3619,2.365,2.3598,2.365,121919.585
2008-02-26 11:35:00,22.95,22.96,22.9,22.91,130674.44876783398,2.364,2.365,2.3588,2.3598,130674.4488
2008-02-26 11:40:00,22.91,22.92,22.9,22.9,120298.3138780804,2.3598,2.3609,2.3588,2.3588,120298.3139
2008-02-26 11:45:00,22.9,22.91,22.87,22.9,140077.82101167316,2.3588,2.3598,2.3557,2.3588,140077.821
2008-02-26 11:50:00,22.91,22.93,22.9,22.92,205901.42671854736,2.3598,2.3619,2.3588,2.3609,205901.4267
2008-02-26 11:55:00,22.92,22.92,22.9,22.92,150129.70168612193,2.3609,2.3609,2.3588,2.3609,150129.7017
2008-02-26 12:00:00,22.92,22.93,22.91,22.92,119001.29701686122,2.3609,2.3619,2.3598,2.3609,119001.297
2008-02-26 12:05:00,22.92,22.95,22.91,22.93,199416.34241245137,2.3609,2.364,2.3598,2.3619,199416.3424
2008-02-26 12:10:00,22.93,22.93,22.9,22.9,134889.75356679637,2.3619,2.3619,2.3588,2.3588,134889.7536
2008-02-26 12:15:00,22.9,22.94,22.9,22.93,242217.8988326848,2.3588,2.3629,2.3588,2.3619,242217.8988
2008-02-26 12:20:00,22.93,22.99,22.92,22.96,368352.7885862516,2.3619,2.3681,2.3609,2.365,368352.7886
2008-02-26 12:25:00,22.96,22.97,22.94,22.95,203955.9014267185,2.365,2.366,2.3629,2.364,203955.9014
2008-02-26 12:30:00,22.95,22.97,22.91,22.91,175421.53047989623,2.364,2.366,2.3598,2.3598,175421.5305
2008-02-26 12:35:00,22.91,22.93,22.91,22.92,93060.95979247733,2.3598,2.3619,2.3598,2.3609,93060.9598
2008-02-26 12:40:00,22.92,22.93,22.9,22.91,134241.24513618677,2.3609,2.3619,2.3588,2.3598,134241.2451
2008-02-26 12:45:00,22.91,22.91,22.9,22.91,121595.3307392996,2.3598,2.3598,2.3588,2.3598,121595.3307
2008-02-26 12:50:00,22.91,22.95,22.9,22.93,303826.19974059664,2.3598,2.364,2.3588,2.3619,303826.1997
2008-02-26 12:55:00,22.93,22.97,22.89,22.94,152723.73540856031,2.3619,2.366,2.3578,2.3629,152723.7354
2008-02-26 13:00:00,22.94,22.99,22.93,22.97,218223.0869001297,2.3629,2.3681,2.3619,2.366,218223.0869
2008-02-26 13:05:00,22.97,22.98,22.93,22.94,243839.16990920884,2.366,2.3671,2.3619,2.3629,243839.1699
2008-02-26 13:10:00,22.94,22.95,22.93,22.93,354409.8573281453,2.3629,2.364,2.3619,2.3619,354409.8573
2008-02-26 13:15:00,22.92,22.94,22.92,22.94,58041.50453955901,2.3609,2.3629,2.3609,2.3629,58041.5045
2008-02-26 13:20:00,22.94,22.97,22.93,22.93,182555.12321660185,2.3629,2.366,2.3619,2.3619,182555.1232
2008-02-26 13:25:00,22.94,22.94,22.9,22.91,148832.68482490274,2.3629,2.3629,2.3588,2.3598,148832.6848
2008-02-26 13:30:00,22.9,22.92,22.9,22.91,85927.36705577173,2.3588,2.3609,2.3588,2.3598,85927.3671
2008-02-26 13:35:00,22.91,22.94,22.91,22.94,208171.2062256809,2.3598,2.3629,2.3598,2.3629,208171.2062
2008-02-26 13:40:00,22.94,22.95,22.93,22.94,103761.34889753567,2.3629,2.364,2.3619,2.3629,103761.3489
2008-02-26 13:45:00,22.94,22.95,22.93,22.95,55123.216601815824,2.3629,2.364,2.3619,2.364,55123.2166
2008-02-26 13:50:00,22.95,22.99,22.95,22.99,156614.7859922179,2.364,2.3681,2.364,2.3681,156614.786
2008-02-26 13:55:00,22.98,22.98,22.9,22.92,213035.0194552529,2.3671,2.3671,2.3588,2.3609,213035.0195
2008-02-26 14:00:00,22.92,22.93,22.9,22.92,136835.27885862516,2.3609,2.3619,2.3588,2.3609,136835.2789
2008-02-26 14:05:00,22.92,22.94,22.92,22.94,95654.9935149157,2.3609,2.3629,2.3609,2.3629,95654.9935
2008-02-26 14:10:00,22.94,22.94,22.93,22.94,90466.92607003891,2.3629,2.3629,2.3619,2.3629,90466.9261
2008-02-26 14:15:00,22.94,22.96,22.94,22.94,140402.07522697796,2.3629,2.365,2.3629,2.3629,140402.0752
2008-02-26 14:20:00,22.94,22.95,22.92,22.92,166666.66666666666,2.3629,2.364,2.3609,2.3609,166666.6667
2008-02-26 14:25:00,22.93,22.94,22.92,22.94,124189.364461738,2.3619,2.3629,2.3609,2.3629,124189.3645
2008-02-26 14:30:00,22.94,22.98,22.94,22.94,152723.73540856031,2.3629,2.3671,2.3629,2.3629,152723.7354
2008-02-26 14:35:00,22.94,22.94,22.93,22.93,115434.50064850845,2.3629,2.3629,2.3619,2.3619,115434.5006
2008-02-26 14:40:00,22.93,22.94,22.91,22.93,109597.92477302204,2.3619,2.3629,2.3598,2.3619,109597.9248
2008-02-26 14:45:00,22.93,22.94,22.91,22.94,197146.56290531773,2.3619,2.3629,2.3598,2.3629,197146.5629
2008-02-26 14:50:00,22.95,22.98,22.94,22.95,224708.1712062257,2.364,2.3671,2.3629,2.364,224708.1712
2008-02-26 14:55:00,22.95,22.97,22.95,22.96,176070.03891050583,2.364,2.366,2.364,2.365,176070.0389
2008-02-26 15:00:00,22.96,22.96,22.95,22.95,165693.90402075226,2.365,2.365,2.364,2.364,165693.904
2008-02-26 15:05:00,22.95,22.95,22.93,22.93,158560.3112840467,2.364,2.364,2.3619,2.3619,158560.3113
2008-02-26 15:10:00,22.93,22.94,22.89,22.9,365758.7548638132,2.3619,2.3629,2.3578,2.3588,365758.7549
2008-02-26 15:15:00,22.89,22.89,22.85,22.88,327496.7574578469,2.3578,2.3578,2.3537,2.3568,327496.7575
2008-02-26 15:20:00,22.88,22.9,22.85,22.85,268482.49027237354,2.3568,2.3588,2.3537,2.3537,268482.4903
2008-02-26 15:25:00,22.85,22.9,22.83,22.9,359273.67055771727,2.3537,2.3588,2.3516,2.3588,359273.6706
2008-02-26 15:30:00,22.9,22.91,22.83,22.84,565499.3514915694,2.3588,2.3598,2.3516,2.3526,565499.3515
2008-02-26 15:35:00,22.84,22.87,22.84,22.87,512321.6601815824,2.3526,2.3557,2.3526,2.3557,512321.6602
2008-02-26 15:40:00,22.87,22.88,22.84,22.87,366407.2632944228,2.3557,2.3568,2.3526,2.3557,366407.2633
2008-02-26 15:45:00,22.87,22.87,22.85,22.86,345979.2477302205,2.3557,2.3557,2.3537,2.3547,345979.2477
2008-02-26 15:50:00,22.87,22.89,22.83,22.88,576523.9948119326,2.3557,2.3578,2.3516,2.3568,576523.9948
2008-02-26 15:55:00,22.88,22.93,22.87,22.91,1145590.1426718547,2.3568,2.3619,2.3557,2.3598,1145590.1427
2008-02-27 09:30:00,22.81,22.91,22.8,22.9,575875.486381323,2.3495,2.3598,2.3485,2.3588,575875.4864
2008-02-27 09:35:00,22.9,22.97,22.9,22.92,296044.0985732815,2.3588,2.366,2.3588,2.3609,296044.0986
2008-02-27 09:40:00,22.92,22.97,22.91,22.92,402399.4811932555,2.3609,2.366,2.3598,2.3609,402399.4812
2008-02-27 09:45:00,22.92,22.98,22.88,22.98,319390.402075227,2.3609,2.3671,2.3568,2.3671,319390.4021
2008-02-27 09:50:00,22.98,22.99,22.92,22.94,334630.35019455256,2.3671,2.3681,2.3609,2.3629,334630.3502
2008-02-27 09:55:00,22.95,22.98,22.93,22.97,155642.0233463035,2.364,2.3671,2.3619,2.366,155642.0233
2008-02-27 10:00:00,22.96,22.99,22.92,22.93,291180.28534370946,2.365,2.3681,2.3609,2.3619,291180.2853
2008-02-27 10:05:00,22.93,22.94,22.91,22.92,158236.0570687419,2.3619,2.3629,2.3598,2.3609,158236.0571
2008-02-27 10:10:00,22.92,22.94,22.92,22.93,102140.07782101168,2.3609,2.3629,2.3609,2.3619,102140.0778
2008-02-27 10:15:00,22.92,22.93,22.9,22.91,125810.635538262,2.3609,2.3619,2.3588,2.3598,125810.6355
2008-02-27 10:20:00,22.91,22.91,22.88,22.89,194228.27496757457,2.3598,2.3598,2.3568,2.3578,194228.275
2008-02-27 10:25:00,22.89,22.89,22.84,22.86,178664.07263294424,2.3578,2.3578,2.3526,2.3547,178664.0726
2008-02-27 10:30:00,22.86,22.94,22.82,22.84,248054.4747081712,2.3547,2.3629,2.3506,2.3526,248054.4747
2008-02-27 10:35:00,22.84,22.86,22.82,22.86,152075.22697795072,2.3526,2.3547,2.3506,2.3547,152075.227
2008-02-27 10:40:00,22.86,22.9,22.85,22.86,167315.17509727628,2.3547,2.3588,2.3537,2.3547,167315.1751
2008-02-27 10:45:00,22.86,22.98,22.85,22.96,277237.35408560315,2.3547,2.3671,2.3537,2.365,277237.3541
2008-02-27 10:50:00,22.96,22.97,22.87,22.88,195525.29182879376,2.365,2.366,2.3557,2.3568,195525.2918
2008-02-27 10:55:00,22.88,22.9,22.83,22.84,179312.58106355384,2.3568,2.3588,2.3516,2.3526,179312.5811
2008-02-27 11:00:00,22.85,22.9,22.84,22.89,181582.36057068745,2.3537,2.3588,2.3526,2.3578,181582.3606
2008-02-27 11:05:00,22.89,22.94,22.86,22.86,201686.12191958496,2.3578,2.3629,2.3547,2.3547,201686.1219
2008-02-27 11:10:00,22.86,22.87,22.85,22.85,142023.34630350195,2.3547,2.3557,2.3537,2.3537,142023.3463
2008-02-27 11:15:00,22.85,22.86,22.82,22.84,213035.0194552529,2.3537,2.3547,2.3506,2.3526,213035.0195
2008-02-27 11:20:00,22.84,22.85,22.82,22.83,291504.53955901426,2.3526,2.3537,2.3506,2.3516,291504.5396
2008-02-27 11:25:00,22.82,22.84,22.82,22.83,355382.6199740597,2.3506,2.3526,2.3506,2.3516,355382.62
2008-02-27 11:30:00,22.83,22.85,22.82,22.85,155966.2775616083,2.3516,2.3537,2.3506,2.3537,155966.2776
2008-02-27 11:35:00,22.85,22.86,22.84,22.85,119974.05966277562,2.3537,2.3547,2.3526,2.3537,119974.0597
2008-02-27 11:40:00,22.85,22.86,22.84,22.85,229247.73022049287,2.3537,2.3547,2.3526,2.3537,229247.7302
2008-02-27 11:45:00,22.85,22.9,22.85,22.9,142347.60051880675,2.3537,2.3588,2.3537,2.3588,142347.6005
2008-02-27 11:50:00,22.9,22.91,22.9,22.91,158884.5654993515,2.3588,2.3598,2.3588,2.3598,158884.5655
2008-02-27 11:55:00,22.91,22.93,22.9,22.93,115110.24643320365,2.3598,2.3619,2.3588,2.3619,115110.2464
2008-02-27 12:00:00,22.93,22.93,22.89,22.9,136835.27885862516,2.3619,2.3619,2.3578,2.3588,136835.2789
2008-02-27 12:05:00,22.9,22.9,22.88,22.89,98573.28145265888,2.3588,2.3588,2.3568,2.3578,98573.2815
2008-02-27 12:10:00,22.89,22.9,22.88,22.88,95979.2477302205,2.3578,2.3588,2.3568,2.3568,95979.2477
2008-02-27 12:15:00,22.88,22.9,22.86,22.89,149481.1932555123,2.3568,2.3588,2.3547,2.3578,149481.1933
2008-02-27 12:20:00,22.88,22.89,22.86,22.88,90466.92607003891,2.3568,2.3578,2.3547,2.3568,90466.9261
2008-02-27 12:25:00,22.88,22.9,22.87,22.89,97924.7730220493,2.3568,2.3588,2.3557,2.3578,97924.773
2008-02-27 12:30:00,22.88,22.9,22.83,22.85,371271.0765239948,2.3568,2.3588,2.3516,2.3537,371271.0765
2008-02-27 12:35:00,22.86,22.9,22.86,22.87,130025.94033722438,2.3547,2.3588,2.3547,2.3557,130025.9403
2008-02-27 12:40:00,22.87,22.91,22.87,22.9,130350.19455252918,2.3557,2.3598,2.3557,2.3588,130350.1946
2008-02-27 12:45:00,22.9,22.9,22.88,22.89,160181.5823605707,2.3588,2.3588,2.3568,2.3578,160181.5824
2008-02-27 12:50:00,22.89,22.9,22.88,22.89,161478.5992217899,2.3578,2.3588,2.3568,2.3578,161478.5992
2008-02-27 12:55:00,22.89,22.9,22.87,22.88,140077.82101167316,2.3578,2.3588,2.3557,2.3568,140077.821
2008-02-27 13:00:00,22.88,22.9,22.88,22.89,157587.5486381323,2.3568,2.3588,2.3568,2.3578,157587.5486
2008-02-27 13:05:00,22.89,22.89,22.88,22.89,62905.317769131,2.3578,2.3578,2.3568,2.3578,62905.3178
2008-02-27 13:10:00,22.89,22.89,22.87,22.89,79118.02853437095,2.3578,2.3578,2.3557,2.3578,79118.0285
2008-02-27 13:15:00,22.89,22.89,22.88,22.89,71984.43579766537,2.3578,2.3578,2.3568,2.3578,71984.4358
2008-02-27 13:20:00,22.89,22.89,22.87,22.89,97276.26459143969,2.3578,2.3578,2.3557,2.3578,97276.2646
2008-02-27 13:25:00,22.88,22.9,22.88,22.9,404669.2607003891,2.3568,2.3588,2.3568,2.3588,404669.2607
2008-02-27 13:30:00,22.89,22.9,22.87,22.87,180609.59792477303,2.3578,2.3588,2.3557,2.3557,180609.5979
2008-02-27 13:35:00,22.87,22.9,22.87,22.89,197795.07133592732,2.3557,2.3588,2.3557,2.3578,197795.0713
2008-02-27 13:40:00,22.89,22.9,22.88,22.9,117380.02594033723,2.3578,2.3588,2.3568,2.3588,117380.0259
2008-02-27 13:45:00,22.9,22.91,22.89,22.9,87872.89234760051,2.3588,2.3598,2.3578,2.3588,87872.8923
2008-02-27 13:50:00,22.9,22.91,22.9,22.91,122243.83916990922,2.3588,2.3598,2.3588,2.3598,122243.8392
2008-02-27 13:55:00,22.91,22.92,22.9,22.91,135214.00778210117,2.3598,2.3609,2.3588,2.3598,135214.0078
2008-02-27 14:00:00,22.91,22.91,22.88,22.9,195849.5460440986,2.3598,2.3598,2.3568,2.3588,195849.546
2008-02-27 14:05:00,22.9,22.93,22.88,22.89,199416.34241245137,2.3588,2.3619,2.3568,2.3578,199416.3424
2008-02-27 14:10:00,22.9,22.9,22.88,22.9,141050.58365758756,2.3588,2.3588,2.3568,2.3588,141050.5837
2008-02-27 14:15:00,22.9,22.93,22.89,22.93,133592.73670557718,2.3588,2.3619,2.3578,2.3619,133592.7367
2008-02-27 14:20:00,22.93,22.93,22.9,22.91,275291.8287937743,2.3619,2.3619,2.3588,2.3598,275291.8288
2008-02-27 14:25:00,22.91,22.92,22.89,22.9,136511.02464332036,2.3598,2.3609,2.3578,2.3588,136511.0246
2008-02-27 14:30:00,22.9,22.91,22.89,22.9,110246.43320363163,2.3588,2.3598,2.3578,2.3588,110246.4332
2008-02-27 14:35:00,22.9,22.92,22.9,22.9,116083.00907911804,2.3588,2.3609,2.3588,2.3588,116083.0091
2008-02-27 14:40:00,22.9,22.93,22.9,22.92,146562.90531776912,2.3588,2.3619,2.3588,2.3609,146562.9053
2008-02-27 14:45:00,22.92,22.94,22.91,22.94,173476.00518806744,2.3609,2.3629,2.3598,2.3629,173476.0052
2008-02-27 14:50:00,22.94,22.94,22.92,22.94,159857.3281452659,2.3629,2.3629,2.3609,2.3629,159857.3281
2008-02-27 14:55:00,22.94,22.94,22.9,22.94,210116.73151750973,2.3629,2.3629,2.3588,2.3629,210116.7315
2008-02-27 15:00:00,22.94,22.94,22.91,22.93,181258.10635538265,2.3629,2.3629,2.3598,2.3619,181258.1064
2008-02-27 15:05:00,22.94,22.94,22.91,22.93,222762.64591439688,2.3629,2.3629,2.3598,2.3619,222762.6459
2008-02-27 15:10:00,22.93,22.93,22.91,22.92,165045.39559014267,2.3619,2.3619,2.3598,2.3609,165045.3956
2008-02-27 15:15:00,22.92,22.93,22.91,22.93,146562.90531776912,2.3609,2.3619,2.3598,2.3619,146562.9053
2008-02-27 15:20:00,22.93,22.94,22.93,22.93,232814.52658884565,2.3619,2.3629,2.3619,2.3619,232814.5266
2008-02-27 15:25:00,22.93,22.97,22.92,22.96,299935.14915693906,2.3619,2.366,2.3609,2.365,299935.1492
2008-02-27 15:30:00,22.96,22.96,22.93,22.93,226005.1880674449,2.365,2.365,2.3619,2.3619,226005.1881
2008-02-27 15:35:00,22.93,22.95,22.92,22.95,462386.5110246433,2.3619,2.364,2.3609,2.364,462386.511
2008-02-27 15:40:00,22.95,22.95,22.93,22.94,573281.4526588846,2.364,2.364,2.3619,2.3629,573281.4527
2008-02-27 15:45:00,22.94,22.97,22.93,22.96,540207.5226977951,2.3629,2.366,2.3619,2.365,540207.5227
2008-02-27 15:50:00,22.96,22.96,22.94,22.95,876459.1439688716,2.365,2.365,2.3629,2.364,876459.144
2008-02-27 15:55:00,22.95,22.98,22.94,22.94,1064850.8430609598,2.364,2.3671,2.3629,2.3629,1064850.8431
2008-02-28 09:30:00,22.84,22.92,22.74,22.76,1215953.307392996,2.3526,2.3609,2.3423,2.3444,1215953.3074
2008-02-28 09:35:00,22.75,22.8,22.75,22.75,179636.83527885863,2.3434,2.3485,2.3434,2.3434,179636.8353
2008-02-28 09:40:00,22.75,22.82,22.74,22.78,268806.74448767834,2.3434,2.3506,2.3423,2.3465,268806.7445
2008-02-28 09:45:00,22.78,22.82,22.76,22.8,187743.1906614786,2.3465,2.3506,2.3444,2.3485,187743.1907
2008-02-28 09:50:00,22.8,22.84,22.76,22.8,386511.0246433204,2.3485,2.3526,2.3444,2.3485,386511.0246
2008-02-28 09:55:00,22.8,22.81,22.78,22.79,250972.7626459144,2.3485,2.3495,2.3465,2.3475,250972.7626
2008-02-28 10:00:00,22.79,22.79,22.76,22.76,214332.0363164721,2.3475,2.3475,2.3444,2.3444,214332.0363
2008-02-28 10:05:00,22.77,22.81,22.77,22.8,375486.3813229572,2.3454,2.3495,2.3454,2.3485,375486.3813
2008-02-28 10:10:00,22.8,22.85,22.8,22.8,414721.1413748379,2.3485,2.3537,2.3485,2.3485,414721.1414
2008-02-28 10:15:00,22.81,22.81,22.76,22.76,241245.13618677045,2.3495,2.3495,2.3444,2.3444,241245.1362
2008-02-28 10:20:00,22.76,22.78,22.75,22.77,227626.45914396888,2.3444,2.3465,2.3434,2.3454,227626.4591
2008-02-28 10:25:00,22.77,22.78,22.77,22.78,153696.4980544747,2.3454,2.3465,2.3454,2.3465,153696.4981
2008-02-28 10:30:00,22.78,22.81,22.78,22.81,228599.22178988328,2.3465,2.3495,2.3465,2.3495,228599.2218
2008-02-28 10:35:00,22.8,22.83,22.8,22.83,241569.3904020752,2.3485,2.3516,2.3485,2.3516,241569.3904
2008-02-28 10:40:00,22.83,22.85,22.82,22.83,133592.73670557718,2.3516,2.3537,2.3506,2.3516,133592.7367
2008-02-28 10:45:00,22.82,22.83,22.79,22.8,143968.87159533074,2.3506,2.3516,2.3475,2.3485,143968.8716
2008-02-28 10:50:00,22.8,22.8,22.76,22.76,198767.83398184177,2.3485,2.3485,2.3444,2.3444,198767.834
2008-02-28 10:55:00,22.76,22.77,22.76,22.76,159533.0739299611,2.3444,2.3454,2.3444,2.3444,159533.0739
2008-02-28 11:00:00,22.76,22.77,22.7,22.71,508754.8638132296,2.3444,2.3454,2.3382,2.3392,508754.8638
2008-02-28 11:05:00,22.71,22.76,22.71,22.75,378080.4150453956,2.3392,2.3444,2.3392,2.3434,378080.415
2008-02-28 11:10:00,22.75,22.75,22.73,22.73,202658.8845654993,2.3434,2.3434,2.3413,2.3413,202658.8846
2008-02-28 11:15:00,22.72,22.73,22.69,22.71,376459.1439688716,2.3403,2.3413,2.3372,2.3392,376459.144
2008-02-28 11:20:00,22.71,22.71,22.69,22.7,167963.68352788588,2.3392,2.3392,2.3372,2.3382,167963.6835
2008-02-28 11:25:00,22.7,22.71,22.69,22.7,148184.17639429314,2.3382,2.3392,2.3372,2.3382,148184.1764
2008-02-28 11:30:00,22.7,22.7,22.66,22.68,305123.21660181583,2.3382,2.3382,2.3341,2.3362,305123.2166
2008-02-28 11:35:00,22.69,22.72,22.68,22.72,239948.11932555123,2.3372,2.3403,2.3362,2.3403,239948.1193
2008-02-28 11:40:00,22.73,22.74,22.72,22.73,194228.27496757457,2.3413,2.3423,2.3403,2.3413,194228.275
2008-02-28 11:45:00,22.73,22.74,22.71,22.72,100194.55252918288,2.3413,2.3423,2.3392,2.3403,100194.5525
2008-02-28 11:50:00,22.72,22.74,22.72,22.74,119325.55123216602,2.3403,2.3423,2.3403,2.3423,119325.5512
2008-02-28 11:55:00,22.74,22.78,22.74,22.77,187094.68223086905,2.3423,2.3465,2.3423,2.3454,187094.6822
2008-02-28 12:00:00,22.77,22.77,22.76,22.77,84306.09597924774,2.3454,2.3454,2.3444,2.3454,84306.096
2008-02-28 12:05:00,22.77,22.77,22.75,22.75,119001.29701686122,2.3454,2.3454,2.3434,2.3434,119001.297
2008-02-28 12:10:00,22.75,22.77,22.74,22.74,110246.43320363163,2.3434,2.3454,2.3423,2.3423,110246.4332
2008-02-28 12:15:00,22.75,22.76,22.74,22.76,97600.51880674448,2.3434,2.3444,2.3423,2.3444,97600.5188
2008-02-28 12:20:00,22.76,22.77,22.74,22.75,314202.3346303502,2.3444,2.3454,2.3423,2.3434,314202.3346
2008-02-28 12:25:00,22.75,22.76,22.72,22.73,146887.15953307392,2.3434,2.3444,2.3403,2.3413,146887.1595
2008-02-28 12:30:00,22.73,22.76,22.73,22.75,108949.41634241246,2.3413,2.3444,2.3413,2.3434,108949.4163
2008-02-28 12:35:00,22.75,22.77,22.74,22.74,87224.38391699092,2.3434,2.3454,2.3423,2.3423,87224.3839
2008-02-28 12:40:00,22.74,22.77,22.74,22.74,98249.0272373541,2.3423,2.3454,2.3423,2.3423,98249.0272
2008-02-28 12:45:00,22.74,22.75,22.74,22.74,133268.48249027238,2.3423,2.3434,2.3423,2.3423,133268.4825
2008-02-28 12:50:00,22.74,22.74,22.74,22.74,149805.44747081713,2.3423,2.3423,2.3423,2.3423,149805.4475
2008-02-28 12:55:00,22.74,22.74,22.73,22.73,116731.51750972762,2.3423,2.3423,2.3413,2.3413,116731.5175
2008-02-28 13:00:00,22.73,22.74,22.72,22.74,164072.63294422827,2.3413,2.3423,2.3403,2.3423,164072.6329
2008-02-28 13:05:00,22.74,22.75,22.74,22.75,212386.5110246433,2.3423,2.3434,2.3423,2.3434,212386.511
2008-02-28 13:10:00,22.75,22.75,22.73,22.73,174773.02204928664,2.3434,2.3434,2.3413,2.3413,174773.022
2008-02-28 13:15:00,22.73,22.74,22.71,22.72,170881.97146562906,2.3413,2.3423,2.3392,2.3403,170881.9715
2008-02-28 13:20:00,22.72,22.74,22.72,22.74,109597.92477302204,2.3403,2.3423,2.3403,2.3423,109597.9248
2008-02-28 13:25:00,22.74,22.75,22.7,22.7,157911.8028534371,2.3423,2.3434,2.3382,2.3382,157911.8029
2008-02-28 13:30:00,22.7,22.72,22.7,22.7,68741.89364461738,2.3382,2.3403,2.3382,2.3382,68741.8936
2008-02-28 13:35:00,22.7,22.73,22.7,22.7,135862.51621271076,2.3382,2.3413,2.3382,2.3382,135862.5162
2008-02-28 13:40:00,22.7,22.71,22.69,22.7,136186.77042801556,2.3382,2.3392,2.3372,2.3382,136186.7704
2008-02-28 13:45:00,22.7,22.74,22.7,22.74,305123.21660181583,2.3382,2.3423,2.3382,2.3423,305123.2166
2008-02-28 13:50:00,22.74,22.76,22.71,22.73,164396.88715953307,2.3423,2.3444,2.3392,2.3413,164396.8872
2008-02-28 13:55:00,22.73,22.74,22.72,22.73,122568.09338521402,2.3413,2.3423,2.3403,2.3413,122568.0934
2008-02-28 14:00:00,22.73,22.74,22.72,22.74,128404.6692607004,2.3413,2.3423,2.3403,2.3423,128404.6693
2008-02-28 14:05:00,22.74,22.74,22.73,22.74,71660.18158236057,2.3423,2.3423,2.3413,2.3423,71660.1816
2008-02-28 14:10:00,22.74,22.74,22.71,22.73,125486.3813229572,2.3423,2.3423,2.3392,2.3413,125486.3813
2008-02-28 14:15:00,22.74,22.75,22.73,22.74,257782.1011673152,2.3423,2.3434,2.3413,2.3423,257782.1012
2008-02-28 14:20:00,22.74,22.79,22.74,22.78,180285.34370946823,2.3423,2.3475,2.3423,2.3465,180285.3437
2008-02-28 14:25:00,22.78,22.79,22.78,22.78,121919.58495460442,2.3465,2.3475,2.3465,2.3465,121919.585
2008-02-28 14:30:00,22.78,22.79,22.77,22.77,148184.17639429314,2.3465,2.3475,2.3454,2.3454,148184.1764
2008-02-28 14:35:00,22.77,22.78,22.74,22.75,146887.15953307392,2.3454,2.3465,2.3423,2.3434,146887.1595
2008-02-28 14:40:00,22.76,22.77,22.74,22.76,171206.22568093386,2.3444,2.3454,2.3423,2.3444,171206.2257
2008-02-28 14:45:00,22.76,22.79,22.75,22.75,158236.0570687419,2.3444,2.3475,2.3434,2.3434,158236.0571
2008-02-28 14:50:00,22.76,22.78,22.75,22.76,167639.42931258108,2.3444,2.3465,2.3434,2.3444,167639.4293
2008-02-28 14:55:00,22.75,22.77,22.75,22.77,158236.0570687419,2.3434,2.3454,2.3434,2.3454,158236.0571
2008-02-28 15:00:00,22.77,22.78,22.74,22.74,176718.54734111545,2.3454,2.3465,2.3423,2.3423,176718.5473
2008-02-28 15:05:00,22.74,22.74,22.71,22.72,168287.93774319068,2.3423,2.3423,2.3392,2.3403,168287.9377
2008-02-28 15:10:00,22.72,22.74,22.72,22.72,297016.8612191959,2.3403,2.3423,2.3403,2.3403,297016.8612
2008-02-28 15:15:00,22.72,22.73,22.71,22.72,164721.14137483787,2.3403,2.3413,2.3392,2.3403,164721.1414
2008-02-28 15:20:00,22.72,22.72,22.69,22.71,263942.9312581064,2.3403,2.3403,2.3372,2.3392,263942.9313
2008-02-28 15:25:00,22.71,22.71,22.67,22.68,242217.8988326848,2.3392,2.3392,2.3351,2.3362,242217.8988
2008-02-28 15:30:00,22.68,22.69,22.67,22.67,295719.84435797663,2.3362,2.3372,2.3351,2.3351,295719.8444
2008-02-28 15:35:00,22.67,22.7,22.66,22.7,320363.1647211414,2.3351,2.3382,2.3341,2.3382,320363.1647
2008-02-28 15:40:00,22.7,22.74,22.7,22.71,486381.3229571984,2.3382,2.3423,2.3382,2.3392,486381.323
2008-02-28 15:45:00,22.72,22.74,22.71,22.74,506485.084306096,2.3403,2.3423,2.3392,2.3423,506485.0843
2008-02-28 15:50:00,22.74,22.76,22.71,22.75,566796.3683527886,2.3423,2.3444,2.3392,2.3434,566796.3684
2008-02-28 15:55:00,22.75,22.75,22.73,22.74,749027.2373540857,2.3434,2.3434,2.3413,2.3423,749027.2374
2008-02-29 09:30:00,22.66,22.7,22.55,22.57,1231841.7639429313,2.3341,2.3382,2.3228,2.3248,1231841.7639
2008-02-29 09:35:00,22.57,22.6,22.55,22.6,350194.55252918287,2.3248,2.3279,2.3228,2.3279,350194.5525
2008-02-29 09:40:00,22.6,22.64,22.59,22.63,778858.6251621271,2.3279,2.332,2.3269,2.331,778858.6252
2008-02-29 09:45:00,22.63,22.65,22.62,22.63,434500.6485084306,2.331,2.3331,2.33,2.331,434500.6485
2008-02-29 09:50:00,22.62,22.63,22.57,22.6,479896.23865110247,2.33,2.331,2.3248,2.3279,479896.2387
2008-02-29 09:55:00,22.6,22.63,22.59,22.61,272697.7950713359,2.3279,2.331,2.3269,2.3289,272697.7951
2008-02-29 10:00:00,22.61,22.64,22.59,22.62,359273.67055771727,2.3289,2.332,2.3269,2.33,359273.6706
2008-02-29 10:05:00,22.63,22.63,22.59,22.6,237029.83138780805,2.331,2.331,2.3269,2.3279,237029.8314
2008-02-29 10:10:00,22.59,22.63,22.58,22.62,429312.5810635538,2.3269,2.331,2.3259,2.33,429312.5811
2008-02-29 10:15:00,22.63,22.63,22.57,22.57,368677.0428015564,2.331,2.331,2.3248,2.3248,368677.0428
2008-02-29 10:20:00,22.57,22.59,22.56,22.59,369974.0596627756,2.3248,2.3269,2.3238,2.3269,369974.0597
2008-02-29 10:25:00,22.59,22.62,22.57,22.62,566147.859922179,2.3269,2.33,2.3248,2.33,566147.8599
2008-02-29 10:30:00,22.62,22.64,22.61,22.63,427367.055771725,2.33,2.332,2.3289,2.331,427367.0558
2008-02-29 10:35:00,22.63,22.66,22.63,22.63,372568.0933852141,2.331,2.3341,2.331,2.331,372568.0934
2008-02-29 10:40:00,22.63,22.65,22.61,22.65,628080.4150453956,2.331,2.3331,2.3289,2.3331,628080.415
2008-02-29 10:45:00,22.65,22.65,22.63,22.65,353112.8404669261,2.3331,2.3331,2.331,2.3331,353112.8405
2008-02-29 10:50:00,22.65,22.66,22.64,22.65,449416.3424124514,2.3331,2.3341,2.332,2.3331,449416.3424
2008-02-29 10:55:00,22.65,22.67,22.65,22.67,391699.0920881972,2.3331,2.3351,2.3331,2.3351,391699.0921
2008-02-29 11:00:00,22.67,22.7,22.65,22.66,520752.2697795071,2.3351,2.3382,2.3331,2.3341,520752.2698
2008-02-29 11:05:00,22.66,22.68,22.65,22.68,208819.7146562905,2.3341,2.3362,2.3331,2.3362,208819.7147
2008-02-29 11:10:00,22.68,22.7,22.67,22.7,465629.0531776913,2.3362,2.3382,2.3351,2.3382,465629.0532
2008-02-29 11:15:00,22.7,22.7,22.67,22.69,214007.7821011673,2.3382,2.3382,2.3351,2.3372,214007.7821
2008-02-29 11:20:00,22.69,22.69,22.68,22.68,172503.24254215305,2.3372,2.3372,2.3362,2.3362,172503.2425
2008-02-29 11:25:00,22.68,22.7,22.67,22.69,147211.41374837872,2.3362,2.3382,2.3351,2.3372,147211.4137
2008-02-29 11:30:00,22.69,22.7,22.66,22.7,187418.93644617384,2.3372,2.3382,2.3341,2.3382,187418.9364
2008-02-29 11:35:00,22.7,22.72,22.7,22.72,284370.9468223087,2.3382,2.3403,2.3382,2.3403,284370.9468
2008-02-29 11:40:00,22.72,22.73,22.7,22.73,159533.0739299611,2.3403,2.3413,2.3382,2.3413,159533.0739
2008-02-29 11:45:00,22.73,22.73,22.68,22.68,191634.2412451362,2.3413,2.3413,2.3362,2.3362,191634.2412
2008-02-29 11:50:00,22.68,22.7,22.66,22.69,143320.36316472114,2.3362,2.3382,2.3341,2.3372,143320.3632
2008-02-29 11:55:00,22.69,22.69,22.64,22.65,187418.93644617384,2.3372,2.3372,2.332,2.3331,187418.9364
2008-02-29 12:00:00,22.65,22.68,22.65,22.68,171854.73411154345,2.3331,2.3362,2.3331,2.3362,171854.7341
2008-02-29 12:05:00,22.67,22.68,22.66,22.66,452983.1387808042,2.3351,2.3362,2.3341,2.3341,452983.1388
2008-02-29 12:10:00,22.67,22.68,22.65,22.67,162775.61608300908,2.3351,2.3362,2.3331,2.3351,162775.6161
2008-02-29 12:15:00,22.67,22.68,22.63,22.64,156939.0402075227,2.3351,2.3362,2.331,2.332,156939.0402
2008-02-29 12:20:00,22.64,22.68,22.64,22.66,180285.34370946823,2.332,2.3362,2.332,2.3341,180285.3437
2008-02-29 12:25:00,22.66,22.68,22.63,22.64,358300.9079118029,2.3341,2.3362,2.331,2.332,358300.9079
2008-02-29 12:30:00,22.64,22.64,22.61,22.62,274643.3203631647,2.332,2.332,2.3289,2.33,274643.3204
2008-02-29 12:35:00,22.62,22.62,22.59,22.61,220492.8664072633,2.33,2.33,2.3269,2.3289,220492.8664
2008-02-29 12:40:00,22.61,22.62,22.59,22.6,124513.6186770428,2.3289,2.33,2.3269,2.3279,124513.6187
2008-02-29 12:45:00,22.6,22.62,22.6,22.6,114461.73800259404,2.3279,2.33,2.3279,2.3279,114461.738
2008-02-29 12:50:00,22.6,22.61,22.6,22.6,86251.62127107652,2.3279,2.3289,2.3279,2.3279,86251.6213
2008-02-29 12:55:00,22.6,22.62,22.6,22.61,100518.80674448768,2.3279,2.33,2.3279,2.3289,100518.8067
2008-02-29 13:00:00,22.61,22.61,22.58,22.58,195201.03761348897,2.3289,2.3289,2.3259,2.3259,195201.0376
2008-02-29 13:05:00,22.58,22.6,22.58,22.6,184176.3942931258,2.3259,2.3279,2.3259,2.3279,184176.3943
2008-02-29 13:10:00,22.6,22.61,22.59,22.61,152723.73540856031,2.3279,2.3289,2.3269,2.3289,152723.7354
2008-02-29 13:15:00,22.61,22.63,22.61,22.61,237678.33981841765,2.3289,2.331,2.3289,2.3289,237678.3398
2008-02-29 13:20:00,22.61,22.63,22.6,22.61,271400.7782101167,2.3289,2.331,2.3279,2.3289,271400.7782
2008-02-29 13:25:00,22.62,22.62,22.61,22.61,211089.49416342413,2.33,2.33,2.3289,2.3289,211089.4942
2008-02-29 13:30:00,22.61,22.61,22.57,22.6,438391.6990920882,2.3289,2.3289,2.3248,2.3279,438391.6991
2008-02-29 13:35:00,22.6,22.6,22.57,22.57,396238.6511024644,2.3279,2.3279,2.3248,2.3248,396238.6511
2008-02-29 13:40:00,22.57,22.6,22.57,22.59,203955.9014267185,2.3248,2.3279,2.3248,2.3269,203955.9014
2008-02-29 13:45:00,22.59,22.62,22.57,22.62,219195.8495460441,2.3269,2.33,2.3248,2.33,219195.8495
2008-02-29 13:50:00,22.62,22.62,22.6,22.61,209143.9688715953,2.33,2.33,2.3279,2.3289,209143.9689
2008-02-29 13:55:00,22.6,22.62,22.6,22.61,187743.1906614786,2.3279,2.33,2.3279,2.3289,187743.1907
2008-02-29 14:00:00,22.61,22.62,22.58,22.59,186121.91958495465,2.3289,2.33,2.3259,2.3269,186121.9196
2008-02-29 14:05:00,22.59,22.62,22.59,22.59,347600.5188067445,2.3269,2.33,2.3269,2.3269,347600.5188
2008-02-29 14:10:00,22.59,22.6,22.57,22.58,263618.6770428016,2.3269,2.3279,2.3248,2.3259,263618.677
2008-02-29 14:15:00,22.58,22.61,22.57,22.6,231841.76394293123,2.3259,2.3289,2.3248,2.3279,231841.7639
2008-02-29 14:20:00,22.6,22.61,22.57,22.58,185473.411154345,2.3279,2.3289,2.3248,2.3259,185473.4112
2008-02-29 14:25:00,22.58,22.59,22.57,22.59,203307.3929961089,2.3259,2.3269,2.3248,2.3269,203307.393
2008-02-29 14:30:00,22.59,22.6,22.58,22.58,315499.3514915694,2.3269,2.3279,2.3259,2.3259,315499.3515
2008-02-29 14:35:00,22.58,22.58,22.57,22.58,352140.07782101166,2.3259,2.3259,2.3248,2.3259,352140.0778
2008-02-29 14:40:00,22.58,22.61,22.58,22.59,301232.16601815826,2.3259,2.3289,2.3259,2.3269,301232.166
2008-02-29 14:45:00,22.59,22.61,22.59,22.61,257782.1011673152,2.3269,2.3289,2.3269,2.3289,257782.1012
2008-02-29 14:50:00,22.61,22.64,22.61,22.62,395914.3968871596,2.3289,2.332,2.3289,2.33,395914.3969
2008-02-29 14:55:00,22.62,22.64,22.59,22.6,397859.92217898834,2.33,2.332,2.3269,2.3279,397859.9222
2008-02-29 15:00:00,22.6,22.62,22.58,22.59,461413.7483787289,2.3279,2.33,2.3259,2.3269,461413.7484
2008-02-29 15:05:00,22.59,22.61,22.58,22.59,286640.7263294423,2.3269,2.3289,2.3259,2.3269,286640.7263
2008-02-29 15:10:00,22.59,22.63,22.59,22.61,484435.7976653696,2.3269,2.331,2.3269,2.3289,484435.7977
2008-02-29 15:15:00,22.61,22.62,22.58,22.58,461413.7483787289,2.3289,2.33,2.3259,2.3259,461413.7484
2008-02-29 15:20:00,22.58,22.62,22.58,22.61,443579.766536965,2.3259,2.33,2.3259,2.3289,443579.7665
2008-02-29 15:25:00,22.61,22.63,22.61,22.62,351815.82360570686,2.3289,2.331,2.3289,2.33,351815.8236
2008-02-29 15:30:00,22.62,22.62,22.59,22.59,571660.1815823605,2.33,2.33,2.3269,2.3269,571660.1816
2008-02-29 15:35:00,22.59,22.6,22.57,22.57,541828.7937743191,2.3269,2.3279,2.3248,2.3248,541828.7938
2008-02-29 15:40:00,22.57,22.59,22.52,22.54,970492.8664072632,2.3248,2.3269,2.3197,2.3217,970492.8664
2008-02-29 15:45:00,22.54,22.55,22.52,22.52,943255.5123216602,2.3217,2.3228,2.3197,2.3197,943255.5123
2008-02-29 15:50:00,22.52,22.54,22.48,22.52,1029831.3878080416,2.3197,2.3217,2.3155,2.3197,1029831.3878
2008-02-29 15:55:00,22.52,22.57,22.51,22.55,1730544.747081712,2.3197,2.3248,2.3186,2.3228,1730544.7471
2008-03-03 09:30:00,22.37,22.47,22.28,22.35,2019130.9987029831,2.3042,2.3145,2.2949,2.3022,2019130.9987
2008-03-03 09:35:00,22.35,22.37,22.33,22.37,1471789.8832684823,2.3022,2.3042,2.3001,2.3042,1471789.8833
2008-03-03 09:40:00,22.36,22.37,22.33,22.34,647211.4137483787,2.3032,2.3042,2.3001,2.3011,647211.4137
2008-03-03 09:45:00,22.34,22.4,22.34,22.4,645590.1426718547,2.3011,2.3073,2.3011,2.3073,645590.1427
2008-03-03 09:50:00,22.4,22.43,22.39,22.42,299610.89494163427,2.3073,2.3104,2.3063,2.3094,299610.8949
2008-03-03 09:55:00,22.42,22.43,22.41,22.43,308365.7587548638,2.3094,2.3104,2.3083,2.3104,308365.7588
2008-03-03 10:00:00,22.43,22.5,22.41,22.49,927042.8015564204,2.3104,2.3176,2.3083,2.3166,927042.8016
2008-03-03 10:05:00,22.49,22.53,22.42,22.44,681906.6147859922,2.3166,2.3207,2.3094,2.3114,681906.6148
2008-03-03 10:10:00,22.44,22.45,22.43,22.43,199092.08819714657,2.3114,2.3125,2.3104,2.3104,199092.0882
2008-03-03 10:15:00,22.43,22.45,22.39,22.43,432230.86900129705,2.3104,2.3125,2.3063,2.3104,432230.869
2008-03-03 10:20:00,22.43,22.45,22.43,22.44,267833.98184176395,2.3104,2.3125,2.3104,2.3114,267833.9818
2008-03-03 10:25:00,22.43,22.45,22.41,22.41,435473.411154345,2.3104,2.3125,2.3083,2.3083,435473.4112
2008-03-03 10:30:00,22.41,22.42,22.37,22.38,301232.16601815826,2.3083,2.3094,2.3042,2.3052,301232.166
2008-03-03 10:35:00,22.38,22.39,22.34,22.37,360570.68741893646,2.3052,2.3063,2.3011,2.3042,360570.6874
2008-03-03 10:40:00,22.37,22.39,22.33,22.33,181258.10635538265,2.3042,2.3063,2.3001,2.3001,181258.1064
2008-03-03 10:45:00,22.34,22.35,22.32,22.34,288910.5058365759,2.3011,2.3022,2.2991,2.3011,288910.5058
2008-03-03 10:50:00,22.33,22.34,22.28,22.28,322632.944228275,2.3001,2.3011,2.2949,2.2949,322632.9442
2008-03-03 10:55:00,22.28,22.3,22.22,22.22,771076.5239948119,2.2949,2.297,2.2888,2.2888,771076.524
2008-03-03 11:00:00,22.22,22.27,22.21,22.26,444552.52918287937,2.2888,2.2939,2.2877,2.2929,444552.5292
2008-03-03 11:05:00,22.26,22.31,22.26,22.28,302529.18287937745,2.2929,2.298,2.2929,2.2949,302529.1829
2008-03-03 11:10:00,22.27,22.31,22.26,22.29,236381.32295719848,2.2939,2.298,2.2929,2.296,236381.323
2008-03-03 11:15:00,22.29,22.3,22.24,22.25,214656.2905317769,2.296,2.297,2.2908,2.2919,214656.2905
2008-03-03 11:20:00,22.25,22.29,22.24,22.28,196173.8002594034,2.2919,2.296,2.2908,2.2949,196173.8003
2008-03-03 11:25:00,22.28,22.3,22.28,22.28,230220.4928664073,2.2949,2.297,2.2949,2.2949,230220.4929
2008-03-03 11:30:00,22.28,22.31,22.28,22.29,464007.7821011673,2.2949,2.298,2.2949,2.296,464007.7821
2008-03-03 11:35:00,22.29,22.33,22.29,22.33,280804.1504539559,2.296,2.3001,2.296,2.3001,280804.1505
2008-03-03 11:40:00,22.33,22.34,22.31,22.34,245460.44098573283,2.3001,2.3011,2.298,2.3011,245460.441
2008-03-03 11:45:00,22.34,22.39,22.34,22.39,467574.57846952014,2.3011,2.3063,2.3011,2.3063,467574.5785
2008-03-03 11:50:00,22.39,22.39,22.34,22.36,330415.04539559013,2.3063,2.3063,2.3011,2.3032,330415.0454
2008-03-03 11:55:00,22.36,22.36,22.33,22.33,202010.37613488967,2.3032,2.3032,2.3001,2.3001,202010.3761
2008-03-03 12:00:00,22.34,22.34,22.31,22.31,200713.35927367056,2.3011,2.3011,2.298,2.298,200713.3593
2008-03-03 12:05:00,22.32,22.33,22.31,22.31,172827.49675745785,2.2991,2.3001,2.298,2.298,172827.4968
2008-03-03 12:10:00,22.32,22.34,22.31,22.34,130998.70298313878,2.2991,2.3011,2.298,2.3011,130998.703
2008-03-03 12:15:00,22.33,22.33,22.31,22.31,126134.8897535668,2.3001,2.3001,2.298,2.298,126134.8898
2008-03-03 12:20:00,22.32,22.33,22.31,22.33,149156.93904020754,2.2991,2.3001,2.298,2.3001,149156.939
2008-03-03 12:25:00,22.33,22.35,22.31,22.32,271400.7782101167,2.3001,2.3022,2.298,2.2991,271400.7782
2008-03-03 12:30:00,22.32,22.34,22.31,22.32,192931.25810635532,2.2991,2.3011,2.298,2.2991,192931.2581
2008-03-03 12:35:00,22.32,22.32,22.28,22.3,164721.14137483787,2.2991,2.2991,2.2949,2.297,164721.1414
2008-03-03 12:40:00,22.3,22.31,22.27,22.28,165369.6498054475,2.297,2.298,2.2939,2.2949,165369.6498
2008-03-03 12:45:00,22.28,22.31,22.26,22.26,259727.626459144,2.2949,2.298,2.2929,2.2929,259727.6265
2008-03-03 12:50:00,22.26,22.27,22.24,22.25,213035.0194552529,2.2929,2.2939,2.2908,2.2919,213035.0195
2008-03-03 12:55:00,22.25,22.26,22.24,22.24,118028.53437094684,2.2919,2.2929,2.2908,2.2908,118028.5344
2008-03-03 13:00:00,22.24,22.28,22.24,22.28,130025.94033722438,2.2908,2.2949,2.2908,2.2949,130025.9403
2008-03-03 13:05:00,22.28,22.3,22.27,22.28,135538.26199740596,2.2949,2.297,2.2939,2.2949,135538.262
2008-03-03 13:10:00,22.28,22.31,22.27,22.3,84630.35019455253,2.2949,2.298,2.2939,2.297,84630.3502
2008-03-03 13:15:00,22.29,22.3,22.27,22.27,123216.6018158236,2.296,2.297,2.2939,2.2939,123216.6018
2008-03-03 13:20:00,22.27,22.28,22.27,22.28,98573.28145265888,2.2939,2.2949,2.2939,2.2949,98573.2815
2008-03-03 13:25:00,22.28,22.35,22.28,22.32,208819.7146562905,2.2949,2.3022,2.2949,2.2991,208819.7147
2008-03-03 13:30:00,22.32,22.34,22.29,22.32,166990.92088197148,2.2991,2.3011,2.296,2.2991,166990.9209
2008-03-03 13:35:00,22.32,22.34,22.28,22.33,182555.12321660185,2.2991,2.3011,2.2949,2.3001,182555.1232
2008-03-03 13:40:00,22.33,22.33,22.31,22.32,119649.80544747082,2.3001,2.3001,2.298,2.2991,119649.8054
2008-03-03 13:45:00,22.32,22.36,22.3,22.33,273670.5577172503,2.2991,2.3032,2.297,2.3001,273670.5577
2008-03-03 13:50:00,22.33,22.34,22.3,22.31,175421.53047989623,2.3001,2.3011,2.297,2.298,175421.5305
2008-03-03 13:55:00,22.32,22.34,22.3,22.31,214656.2905317769,2.2991,2.3011,2.297,2.298,214656.2905
2008-03-03 14:00:00,22.31,22.33,22.29,22.31,286640.7263294423,2.298,2.3001,2.296,2.298,286640.7263
2008-03-03 14:05:00,22.32,22.32,22.29,22.32,125810.635538262,2.2991,2.2991,2.296,2.2991,125810.6355
2008-03-03 14:10:00,22.32,22.35,22.32,22.35,209792.47730220493,2.2991,2.3022,2.2991,2.3022,209792.4773
2008-03-03 14:15:00,22.35,22.35,22.31,22.31,330739.29961089493,2.3022,2.3022,2.298,2.298,330739.2996
2008-03-03 14:20:00,22.31,22.33,22.31,22.32,171206.22568093386,2.298,2.3001,2.298,2.2991,171206.2257
2008-03-03 14:25:00,22.33,22.33,22.3,22.33,239299.61089494164,2.3001,2.3001,2.297,2.3001,239299.6109
2008-03-03 14:30:00,22.33,22.35,22.32,22.34,332360.5706874189,2.3001,2.3022,2.2991,2.3011,332360.5707
2008-03-03 14:35:00,22.33,22.34,22.31,22.32,227950.71335927368,2.3001,2.3011,2.298,2.2991,227950.7134
2008-03-03 14:40:00,22.31,22.36,22.3,22.36,234111.54345006487,2.298,2.3032,2.297,2.3032,234111.5435
2008-03-03 14:45:00,22.36,22.36,22.35,22.36,305771.7250324254,2.3032,2.3032,2.3022,2.3032,305771.725
2008-03-03 14:50:00,22.36,22.36,22.34,22.36,577172.5032425422,2.3032,2.3032,2.3011,2.3032,577172.5032
2008-03-03 14:55:00,22.36,22.37,22.31,22.34,673151.7509727627,2.3032,2.3042,2.298,2.3011,673151.751
2008-03-03 15:00:00,22.34,22.38,22.33,22.37,291504.53955901426,2.3011,2.3052,2.3001,2.3042,291504.5396
2008-03-03 15:05:00,22.37,22.4,22.37,22.39,293450.06485084305,2.3042,2.3073,2.3042,2.3063,293450.0649
2008-03-03 15:10:00,22.39,22.41,22.38,22.41,331387.8080415045,2.3063,2.3083,2.3052,2.3083,331387.808
2008-03-03 15:15:00,22.41,22.45,22.4,22.43,738326.8482490273,2.3083,2.3125,2.3073,2.3104,738326.8482
2008-03-03 15:20:00,22.43,22.45,22.41,22.44,469844.3579766537,2.3104,2.3125,2.3083,2.3114,469844.358
2008-03-03 15:25:00,22.43,22.45,22.43,22.45,458171.20622568094,2.3104,2.3125,2.3104,2.3125,458171.2062
2008-03-03 15:30:00,22.45,22.51,22.45,22.5,518482.4902723736,2.3125,2.3186,2.3125,2.3176,518482.4903
2008-03-03 15:35:00,22.5,22.51,22.49,22.5,667963.6835278859,2.3176,2.3186,2.3166,2.3176,667963.6835
2008-03-03 15:40:00,22.5,22.53,22.49,22.5,623865.1102464332,2.3176,2.3207,2.3166,2.3176,623865.1102
2008-03-03 15:45:00,22.5,22.51,22.49,22.51,666018.158236057,2.3176,2.3186,2.3166,2.3186,666018.1582
2008-03-03 15:50:00,22.51,22.53,22.5,22.51,680609.597924773,2.3186,2.3207,2.3176,2.3186,680609.5979
2008-03-03 15:55:00,22.52,22.53,22.51,22.53,1268158.2360570687,2.3197,2.3207,2.3186,2.3207,1268158.2361
2008-03-04 09:30:00,22.36,22.48,22.33,22.4,853761.3488975357,2.3032,2.3155,2.3001,2.3073,853761.3489
2008-03-04 09:35:00,22.4,22.48,22.35,22.46,341439.6887159533,2.3073,2.3155,2.3022,2.3135,341439.6887
2008-03-04 09:40:00,22.46,22.49,22.45,22.45,205577.17250324256,2.3135,2.3166,2.3125,2.3125,205577.1725
2008-03-04 09:45:00,22.45,22.45,22.37,22.41,357652.3994811933,2.3125,2.3125,2.3042,2.3083,357652.3995
2008-03-04 09:50:00,22.41,22.45,22.41,22.42,499351.4915693904,2.3083,2.3125,2.3083,2.3094,499351.4916
2008-03-04 09:55:00,22.42,22.44,22.38,22.44,263618.6770428016,2.3094,2.3114,2.3052,2.3114,263618.677
2008-03-04 10:00:00,22.44,22.51,22.42,22.51,533722.4383916991,2.3114,2.3186,2.3094,2.3186,533722.4384
2008-03-04 10:05:00,22.51,22.57,22.5,22.54,444876.78339818417,2.3186,2.3248,2.3176,2.3217,444876.7834
2008-03-04 10:10:00,22.54,22.57,22.5,22.51,532749.6757457847,2.3217,2.3248,2.3176,2.3186,532749.6757
2008-03-04 10:15:00,22.5,22.56,22.48,22.55,349221.7898832685,2.3176,2.3238,2.3155,2.3228,349221.7899
2008-03-04 10:20:00,22.55,22.61,22.54,22.61,430933.85214007786,2.3228,2.3289,2.3217,2.3289,430933.8521
2008-03-04 10:25:00,22.6,22.61,22.56,22.58,437743.1906614786,2.3279,2.3289,2.3238,2.3259,437743.1907
2008-03-04 10:30:00,22.58,22.63,22.57,22.63,806095.9792477302,2.3259,2.331,2.3248,2.331,806095.9792
2008-03-04 10:35:00,22.63,22.63,22.59,22.59,1209468.2230869,2.331,2.331,2.3269,2.3269,1209468.2231
2008-03-04 10:40:00,22.6,22.61,22.58,22.61,315499.3514915694,2.3279,2.3289,2.3259,2.3289,315499.3515
2008-03-04 10:45:00,22.61,22.61,22.58,22.59,773022.0492866407,2.3289,2.3289,2.3259,2.3269,773022.0493
2008-03-04 10:50:00,22.59,22.62,22.58,22.61,1349870.298313878,2.3269,2.33,2.3259,2.3289,1349870.2983
2008-03-04 10:55:00,22.61,22.64,22.59,22.59,757133.5927367056,2.3289,2.332,2.3269,2.3269,757133.5927
2008-03-04 11:00:00,22.59,22.63,22.58,22.62,484111.5434500648,2.3269,2.331,2.3259,2.33,484111.5435
2008-03-04 11:05:00,22.62,22.63,22.59,22.62,533073.9299610895,2.33,2.331,2.3269,2.33,533073.93
2008-03-04 11:10:00,22.62,22.64,22.61,22.64,371919.5849546044,2.33,2.332,2.3289,2.332,371919.585
2008-03-04 11:15:00,22.64,22.68,22.64,22.68,657587.5486381323,2.332,2.3362,2.332,2.3362,657587.5486
2008-03-04 11:20:00,22.68,22.76,22.64,22.75,881322.9571984436,2.3362,2.3444,2.332,2.3434,881322.9572
2008-03-04 11:25:00,22.75,22.77,22.73,22.74,368028.5343709468,2.3434,2.3454,2.3413,2.3423,368028.5344
2008-03-04 11:30:00,22.74,22.75,22.71,22.73,345006.4850843061,2.3423,2.3434,2.3392,2.3413,345006.4851
2008-03-04 11:35:00,22.73,22.74,22.72,22.73,343385.2140077821,2.3413,2.3423,2.3403,2.3413,343385.214
2008-03-04 11:40:00,22.73,22.74,22.64,22.64,278210.11673151754,2.3413,2.3423,2.332,2.332,278210.1167
2008-03-04 11:45:00,22.64,22.65,22.6,22.6,288910.5058365759,2.332,2.3331,2.3279,2.3279,288910.5058
2008-03-04 11:50:00,22.6,22.6,22.57,22.58,361219.19584954606,2.3279,2.3279,2.3248,2.3259,361219.1958
2008-03-04 11:55:00,22.58,22.58,22.53,22.57,706549.935149157,2.3259,2.3259,2.3207,2.3248,706549.9351
2008-03-04 12:00:00,22.57,22.57,22.54,22.54,159533.0739299611,2.3248,2.3248,2.3217,2.3217,159533.0739
2008-03-04 12:05:00,22.54,22.58,22.54,22.56,390077.82101167314,2.3217,2.3259,2.3217,2.3238,390077.821
2008-03-04 12:10:00,22.56,22.6,22.56,22.58,147535.66796368352,2.3238,2.3279,2.3238,2.3259,147535.668
2008-03-04 12:15:00,22.59,22.59,22.56,22.57,155317.7691309987,2.3269,2.3269,2.3238,2.3248,155317.7691
2008-03-04 12:20:00,22.57,22.6,22.57,22.6,158236.0570687419,2.3248,2.3279,2.3248,2.3279,158236.0571
2008-03-04 12:25:00,22.6,22.61,22.6,22.61,261348.897535668,2.3279,2.3289,2.3279,2.3289,261348.8975
2008-03-04 12:30:00,22.61,22.62,22.6,22.61,189364.4617380026,2.3289,2.33,2.3279,2.3289,189364.4617
2008-03-04 12:35:00,22.61,22.61,22.59,22.59,168287.93774319068,2.3289,2.3289,2.3269,2.3269,168287.9377
2008-03-04 12:40:00,22.59,22.61,22.56,22.57,135538.26199740596,2.3269,2.3289,2.3238,2.3248,135538.262
2008-03-04 12:45:00,22.57,22.58,22.57,22.57,121919.58495460442,2.3248,2.3259,2.3248,2.3248,121919.585
2008-03-04 12:50:00,22.57,22.58,22.56,22.57,174448.76783398184,2.3248,2.3259,2.3238,2.3248,174448.7678
2008-03-04 12:55:00,22.57,22.57,22.52,22.54,209468.2230869001,2.3248,2.3248,2.3197,2.3217,209468.2231
2008-03-04 13:00:00,22.54,22.55,22.53,22.54,265564.2023346304,2.3217,2.3228,2.3207,2.3217,265564.2023
2008-03-04 13:05:00,22.54,22.56,22.53,22.53,181906.61478599225,2.3217,2.3238,2.3207,2.3207,181906.6148
2008-03-04 13:10:00,22.54,22.57,22.53,22.57,349546.0440985733,2.3217,2.3248,2.3207,2.3248,349546.0441
2008-03-04 13:15:00,22.57,22.59,22.56,22.56,128080.4150453956,2.3248,2.3269,2.3238,2.3238,128080.415
2008-03-04 13:20:00,22.56,22.58,22.56,22.58,455577.17250324256,2.3238,2.3259,2.3238,2.3259,455577.1725
2008-03-04 13:25:00,22.58,22.62,22.58,22.61,214980.54474708173,2.3259,2.33,2.3259,2.3289,214980.5447
2008-03-04 13:30:00,22.61,22.62,22.59,22.59,286316.4721141375,2.3289,2.33,2.3269,2.3269,286316.4721
2008-03-04 13:35:00,22.6,22.61,22.53,22.57,884241.2451361868,2.3279,2.3289,2.3207,2.3248,884241.2451
2008-03-04 13:40:00,22.57,22.59,22.55,22.55,358625.1621271077,2.3248,2.3269,2.3228,2.3228,358625.1621
2008-03-04 13:45:00,22.55,22.6,22.54,22.57,316472.1141374838,2.3228,2.3279,2.3217,2.3248,316472.1141
2008-03-04 13:50:00,22.57,22.64,22.57,22.63,225680.9338521401,2.3248,2.332,2.3248,2.331,225680.9339
2008-03-04 13:55:00,22.63,22.64,22.6,22.64,331712.0622568093,2.331,2.332,2.3279,2.332,331712.0623
2008-03-04 14:00:00,22.64,22.64,22.57,22.58,475032.4254215305,2.332,2.332,2.3248,2.3259,475032.4254
2008-03-04 14:05:00,22.58,22.59,22.57,22.57,222762.64591439688,2.3259,2.3269,2.3248,2.3248,222762.6459
2008-03-04 14:10:00,22.57,22.61,22.56,22.59,323605.7068741894,2.3248,2.3289,2.3238,2.3269,323605.7069
2008-03-04 14:15:00,22.59,22.66,22.58,22.63,316147.859922179,2.3269,2.3341,2.3259,2.331,316147.8599
2008-03-04 14:20:00,22.63,22.66,22.62,22.64,424124.513618677,2.331,2.3341,2.33,2.332,424124.5136
2008-03-04 14:25:00,22.65,22.66,22.61,22.61,526913.0998702983,2.3331,2.3341,2.3289,2.3289,526913.0999
2008-03-04 14:30:00,22.61,22.66,22.6,22.65,348249.0272373541,2.3289,2.3341,2.3279,2.3331,348249.0272
2008-03-04 14:35:00,22.65,22.66,22.61,22.63,291180.28534370946,2.3331,2.3341,2.3289,2.331,291180.2853
2008-03-04 14:40:00,22.63,22.71,22.62,22.68,389753.56679636834,2.331,2.3392,2.33,2.3362,389753.5668
2008-03-04 14:45:00,22.68,22.69,22.65,22.67,551556.420233463,2.3362,2.3372,2.3331,2.3351,551556.4202
2008-03-04 14:50:00,22.67,22.68,22.6,22.61,591439.6887159533,2.3351,2.3362,2.3279,2.3289,591439.6887
2008-03-04 14:55:00,22.61,22.62,22.59,22.61,407587.5486381323,2.3289,2.33,2.3269,2.3289,407587.5486
2008-03-04 15:00:00,22.61,22.66,22.58,22.63,537937.7431906615,2.3289,2.3341,2.3259,2.331,537937.7432
2008-03-04 15:05:00,22.63,22.66,22.61,22.61,628404.6692607003,2.331,2.3341,2.3289,2.3289,628404.6693
2008-03-04 15:10:00,22.61,22.7,22.59,22.69,903372.24383917,2.3289,2.3382,2.3269,2.3372,903372.2438
2008-03-04 15:15:00,22.69,22.77,22.69,22.77,1090142.6718547342,2.3372,2.3454,2.3372,2.3454,1090142.6719
2008-03-04 15:20:00,22.77,22.77,22.72,22.76,712062.2568093386,2.3454,2.3454,2.3403,2.3444,712062.2568
2008-03-04 15:25:00,22.76,22.77,22.69,22.7,386186.7704280156,2.3444,2.3454,2.3372,2.3382,386186.7704
2008-03-04 15:30:00,22.7,22.79,22.7,22.78,797016.8612191959,2.3382,2.3475,2.3382,2.3465,797016.8612
2008-03-04 15:35:00,22.78,22.82,22.78,22.82,1160181.5823605708,2.3465,2.3506,2.3465,2.3506,1160181.5824
2008-03-04 15:40:00,22.82,22.87,22.78,22.78,847924.7730220493,2.3506,2.3557,2.3465,2.3465,847924.773
2008-03-04 15:45:00,22.78,22.78,22.74,22.77,1010700.3891050584,2.3465,2.3465,2.3423,2.3454,1010700.3891
2008-03-04 15:50:00,22.77,22.77,22.72,22.74,983463.0350194552,2.3454,2.3454,2.3403,2.3423,983463.035
2008-03-04 15:55:00,22.74,22.81,22.74,22.77,1134889.7535667964,2.3423,2.3495,2.3423,2.3454,1134889.7536
2008-03-05 09:30:00,22.7,22.82,22.62,22.71,706549.935149157,2.3382,2.3506,2.33,2.3392,706549.9351
2008-03-05 09:35:00,22.71,22.75,22.69,22.72,261673.1517509728,2.3392,2.3434,2.3372,2.3403,261673.1518
2008-03-05 09:40:00,22.72,22.74,22.68,22.7,319066.1478599222,2.3403,2.3423,2.3362,2.3382,319066.1479
2008-03-05 09:45:00,22.7,22.73,22.69,22.69,207846.9520103761,2.3382,2.3413,2.3372,2.3372,207846.952
2008-03-05 09:50:00,22.69,22.72,22.67,22.67,337872.89234760054,2.3372,2.3403,2.3351,2.3351,337872.8923
2008-03-05 09:55:00,22.67,22.7,22.67,22.69,239948.11932555123,2.3351,2.3382,2.3351,2.3372,239948.1193
2008-03-05 10:00:00,22.69,22.82,22.69,22.77,511024.6433203632,2.3372,2.3506,2.3372,2.3454,511024.6433
2008-03-05 10:05:00,22.77,22.79,22.71,22.75,318741.8936446174,2.3454,2.3475,2.3392,2.3434,318741.8936
2008-03-05 10:10:00,22.76,22.81,22.75,22.8,297016.8612191959,2.3444,2.3495,2.3434,2.3485,297016.8612
2008-03-05 10:15:00,22.8,22.88,22.78,22.88,565823.6057068742,2.3485,2.3568,2.3465,2.3568,565823.6057
2008-03-05 10:20:00,22.88,22.9,22.85,22.88,541504.5395590143,2.3568,2.3588,2.3537,2.3568,541504.5396
2008-03-05 10:25:00,22.88,22.91,22.86,22.89,285019.4552529183,2.3568,2.3598,2.3547,2.3578,285019.4553
2008-03-05 10:30:00,22.89,22.9,22.81,22.81,285992.2178988327,2.3578,2.3588,2.3495,2.3495,285992.2179
2008-03-05 10:35:00,22.81,22.82,22.8,22.82,275616.0830090791,2.3495,2.3506,2.3485,2.3506,275616.083
2008-03-05 10:40:00,22.82,22.87,22.82,22.84,244487.67833981843,2.3506,2.3557,2.3506,2.3526,244487.6783
2008-03-05 10:45:00,22.84,22.84,22.82,22.83,208171.2062256809,2.3526,2.3526,2.3506,2.3516,208171.2062
2008-03-05 10:50:00,22.83,22.88,22.83,22.86,337224.38391699095,2.3516,2.3568,2.3516,2.3547,337224.3839
2008-03-05 10:55:00,22.86,22.9,22.86,22.9,310311.2840466926,2.3547,2.3588,2.3547,2.3588,310311.284
2008-03-05 11:00:00,22.9,22.93,22.89,22.92,296368.3527885863,2.3588,2.3619,2.3578,2.3609,296368.3528
2008-03-05 11:05:00,22.92,22.93,22.9,22.91,446822.30869001296,2.3609,2.3619,2.3588,2.3598,446822.3087
2008-03-05 11:10:00,22.91,22.93,22.91,22.93,253566.7963683528,2.3598,2.3619,2.3598,2.3619,253566.7964
2008-03-05 11:15:00,22.93,22.95,22.93,22.94,387159.53307393,2.3619,2.364,2.3619,2.3629,387159.5331
2008-03-05 11:20:00,22.94,22.94,22.9,22.93,279182.87937743193,2.3629,2.3629,2.3588,2.3619,279182.8794
2008-03-05 11:25:00,22.92,22.94,22.9,22.9,393320.3631647212,2.3609,2.3629,2.3588,2.3588,393320.3632
2008-03-05 11:30:00,22.9,22.94,22.89,22.94,453307.392996109,2.3588,2.3629,2.3578,2.3629,453307.393
2008-03-05 11:35:00,22.94,22.94,22.93,22.94,234111.54345006487,2.3629,2.3629,2.3619,2.3629,234111.5435
2008-03-05 11:40:00,22.94,22.94,22.9,22.94,205252.91828793776,2.3629,2.3629,2.3588,2.3629,205252.9183
2008-03-05 11:45:00,22.93,22.94,22.92,22.94,322632.944228275,2.3619,2.3629,2.3609,2.3629,322632.9442
2008-03-05 11:50:00,22.94,22.96,22.94,22.96,663099.8702983139,2.3629,2.365,2.3629,2.365,663099.8703
2008-03-05 11:55:00,22.96,22.98,22.93,22.94,150129.70168612193,2.365,2.3671,2.3619,2.3629,150129.7017
2008-03-05 12:00:00,22.94,22.99,22.92,22.94,524643.3203631648,2.3629,2.3681,2.3609,2.3629,524643.3204
2008-03-05 12:05:00,22.94,22.96,22.89,22.92,532749.6757457847,2.3629,2.365,2.3578,2.3609,532749.6757
2008-03-05 12:10:00,22.92,22.96,22.9,22.92,363488.9753566797,2.3609,2.365,2.3588,2.3609,363488.9754
2008-03-05 12:15:00,22.92,22.93,22.9,22.91,246108.9494163424,2.3609,2.3619,2.3588,2.3598,246108.9494
2008-03-05 12:20:00,22.91,22.94,22.91,22.94,183527.8858625162,2.3598,2.3629,2.3598,2.3629,183527.8859
2008-03-05 12:25:00,22.93,22.94,22.87,22.93,365110.2464332036,2.3619,2.3629,2.3557,2.3619,365110.2464
2008-03-05 12:30:00,22.92,22.95,22.9,22.94,304150.45395590144,2.3609,2.364,2.3588,2.3629,304150.454
2008-03-05 12:35:00,22.94,22.96,22.92,22.94,527237.3540856031,2.3629,2.365,2.3609,2.3629,527237.3541
2008-03-05 12:40:00,22.94,22.97,22.94,22.95,366407.2632944228,2.3629,2.366,2.3629,2.364,366407.2633
2008-03-05 12:45:00,22.95,22.98,22.94,22.95,276588.8456549935,2.364,2.3671,2.3629,2.364,276588.8457
2008-03-05 12:50:00,22.96,22.97,22.93,22.96,104734.11154345008,2.365,2.366,2.3619,2.365,104734.1115
2008-03-05 12:55:00,22.96,23.02,22.94,23.02,358949.41634241247,2.365,2.3712,2.3629,2.3712,358949.4163
2008-03-05 13:00:00,23.02,23.02,22.99,23.02,385214.0077821012,2.3712,2.3712,2.3681,2.3712,385214.0078
2008-03-05 13:05:00,23.02,23.05,23.01,23.05,435473.411154345,2.3712,2.3743,2.3701,2.3743,435473.4112
2008-03-05 13:10:00,23.04,23.05,22.96,22.97,424773.0220492866,2.3732,2.3743,2.365,2.366,424773.022
2008-03-05 13:15:00,22.96,22.99,22.9,22.93,474708.1712062257,2.365,2.3681,2.3588,2.3619,474708.1712
2008-03-05 13:20:00,22.92,22.93,22.88,22.88,375486.3813229572,2.3609,2.3619,2.3568,2.3568,375486.3813
2008-03-05 13:25:00,22.88,22.92,22.88,22.91,311608.3009079118,2.3568,2.3609,2.3568,2.3598,311608.3009
2008-03-05 13:30:00,22.92,22.92,22.87,22.88,261024.6433203632,2.3609,2.3609,2.3557,2.3568,261024.6433
2008-03-05 13:35:00,22.88,22.89,22.82,22.84,820363.1647211413,2.3568,2.3578,2.3506,2.3526,820363.1647
2008-03-05 13:40:00,22.84,22.87,22.83,22.86,515239.9481193256,2.3526,2.3557,2.3516,2.3547,515239.9481
2008-03-05 13:45:00,22.86,22.87,22.84,22.85,394293.1258106356,2.3547,2.3557,2.3526,2.3537,394293.1258
2008-03-05 13:50:00,22.85,22.88,22.84,22.86,322308.6900129702,2.3537,2.3568,2.3526,2.3547,322308.69
2008-03-05 13:55:00,22.86,22.93,22.86,22.93,592088.197146563,2.3547,2.3619,2.3547,2.3619,592088.1971
2008-03-05 14:00:00,22.93,22.96,22.9,22.92,699092.0881971465,2.3619,2.365,2.3588,2.3609,699092.0882
2008-03-05 14:05:00,22.92,22.95,22.9,22.94,369001.2970168612,2.3609,2.364,2.3588,2.3629,369001.297
2008-03-05 14:10:00,22.94,22.94,22.92,22.92,225680.9338521401,2.3629,2.3629,2.3609,2.3609,225680.9339
2008-03-05 14:15:00,22.92,22.94,22.91,22.93,250000.0,2.3609,2.3629,2.3598,2.3619,250000.0
2008-03-05 14:20:00,22.93,22.94,22.91,22.92,286640.7263294423,2.3619,2.3629,2.3598,2.3609,286640.7263
2008-03-05 14:25:00,22.92,22.94,22.92,22.92,239623.86511024644,2.3609,2.3629,2.3609,2.3609,239623.8651
2008-03-05 14:30:00,22.92,22.95,22.92,22.92,350194.55252918287,2.3609,2.364,2.3609,2.3609,350194.5525
2008-03-05 14:35:00,22.92,22.94,22.92,22.94,293450.06485084305,2.3609,2.3629,2.3609,2.3629,293450.0649
2008-03-05 14:40:00,22.94,22.95,22.93,22.93,546692.607003891,2.3629,2.364,2.3619,2.3619,546692.607
2008-03-05 14:45:00,22.93,22.97,22.93,22.95,352788.58625162125,2.3619,2.366,2.3619,2.364,352788.5863
2008-03-05 14:50:00,22.95,22.99,22.94,22.96,466926.0700389105,2.364,2.3681,2.3629,2.365,466926.07
2008-03-05 14:55:00,22.95,22.97,22.94,22.97,391374.8378728924,2.364,2.366,2.3629,2.366,391374.8379
2008-03-05 15:00:00,22.97,22.97,22.95,22.96,412451.3618677043,2.366,2.366,2.364,2.365,412451.3619
2008-03-05 15:05:00,22.96,22.97,22.94,22.96,399156.93904020754,2.365,2.366,2.3629,2.365,399156.939
2008-03-05 15:10:00,22.95,22.97,22.95,22.96,441309.9870298314,2.364,2.366,2.364,2.365,441309.987
2008-03-05 15:15:00,22.96,22.99,22.95,22.98,608300.9079118029,2.365,2.3681,2.364,2.3671,608300.9079
2008-03-05 15:20:00,22.98,23.03,22.97,23.02,1029182.879377432,2.3671,2.3722,2.366,2.3712,1029182.8794
2008-03-05 15:25:00,23.02,23.09,23.0,23.08,759727.6264591439,2.3712,2.3784,2.3691,2.3774,759727.6265
2008-03-05 15:30:00,23.07,23.09,23.05,23.07,577172.5032425422,2.3763,2.3784,2.3743,2.3763,577172.5032
2008-03-05 15:35:00,23.07,23.07,23.02,23.02,700064.850843061,2.3763,2.3763,2.3712,2.3712,700064.8508
2008-03-05 15:40:00,23.02,23.07,23.01,23.04,632944.2282749676,2.3712,2.3763,2.3701,2.3732,632944.2283
2008-03-05 15:45:00,23.03,23.07,23.02,23.05,687094.6822308691,2.3722,2.3763,2.3712,2.3743,687094.6822
2008-03-05 15:50:00,23.05,23.08,23.05,23.08,873216.6018158236,2.3743,2.3774,2.3743,2.3774,873216.6018
2008-03-05 15:55:00,23.08,23.14,23.08,23.12,2309338.521400778,2.3774,2.3835,2.3774,2.3815,2309338.5214
2008-03-06 09:30:00,23.03,23.03,22.9,22.9,801232.1660181582,2.3722,2.3722,2.3588,2.3588,801232.166
2008-03-06 09:35:00,22.91,22.98,22.87,22.92,455252.91828793776,2.3598,2.3671,2.3557,2.3609,455252.9183
2008-03-06 09:40:00,22.92,22.96,22.92,22.96,251297.0168612192,2.3609,2.365,2.3609,2.365,251297.0169
2008-03-06 09:45:00,22.95,22.97,22.93,22.95,391699.0920881972,2.364,2.366,2.3619,2.364,391699.0921
2008-03-06 09:50:00,22.95,22.96,22.89,22.89,491569.39040207525,2.364,2.365,2.3578,2.3578,491569.3904
2008-03-06 09:55:00,22.9,22.93,22.88,22.91,349870.29831387807,2.3588,2.3619,2.3568,2.3598,349870.2983
2008-03-06 10:00:00,22.92,22.92,22.82,22.87,854734.11154345,2.3609,2.3609,2.3506,2.3557,854734.1115
2008-03-06 10:05:00,22.87,22.87,22.82,22.84,460765.2399481193,2.3557,2.3557,2.3506,2.3526,460765.2399
2008-03-06 10:10:00,22.84,22.88,22.83,22.84,465304.7989623865,2.3526,2.3568,2.3516,2.3526,465304.799
2008-03-06 10:15:00,22.84,22.87,22.83,22.85,428664.0726329442,2.3526,2.3557,2.3516,2.3537,428664.0726
2008-03-06 10:20:00,22.85,22.85,22.8,22.8,315499.3514915694,2.3537,2.3537,2.3485,2.3485,315499.3515
2008-03-06 10:25:00,22.79,22.83,22.79,22.82,361219.19584954606,2.3475,2.3516,2.3475,2.3506,361219.1958
2008-03-06 10:30:00,22.82,22.86,22.82,22.86,538261.9974059663,2.3506,2.3547,2.3506,2.3547,538261.9974
2008-03-06 10:35:00,22.85,22.86,22.81,22.81,262970.168612192,2.3537,2.3547,2.3495,2.3495,262970.1686
2008-03-06 10:40:00,22.81,22.83,22.78,22.78,285667.9636835279,2.3495,2.3516,2.3465,2.3465,285667.9637
2008-03-06 10:45:00,22.78,22.83,22.78,22.82,286640.7263294423,2.3465,2.3516,2.3465,2.3506,286640.7263
2008-03-06 10:50:00,22.81,22.84,22.81,22.82,237029.83138780805,2.3495,2.3526,2.3495,2.3506,237029.8314
2008-03-06 10:55:00,22.82,22.87,22.82,22.86,373216.6018158237,2.3506,2.3557,2.3506,2.3547,373216.6018
2008-03-06 11:00:00,22.86,22.87,22.84,22.85,382295.719844358,2.3547,2.3557,2.3526,2.3537,382295.7198
2008-03-06 11:05:00,22.85,22.86,22.82,22.83,230220.4928664073,2.3537,2.3547,2.3506,2.3516,230220.4929
2008-03-06 11:10:00,22.83,22.85,22.82,22.82,285992.2178988327,2.3516,2.3537,2.3506,2.3506,285992.2179
2008-03-06 11:15:00,22.82,22.86,22.82,22.85,303501.94552529184,2.3506,2.3547,2.3506,2.3537,303501.9455
2008-03-06 11:20:00,22.85,22.92,22.84,22.87,557392.9961089494,2.3537,2.3609,2.3526,2.3557,557392.9961
2008-03-06 11:25:00,22.87,22.87,22.82,22.83,211738.0025940337,2.3557,2.3557,2.3506,2.3516,211738.0026
2008-03-06 11:30:00,22.83,22.86,22.83,22.84,164721.14137483787,2.3516,2.3547,2.3516,2.3526,164721.1414
2008-03-06 11:35:00,22.84,22.9,22.83,22.87,240920.88197146563,2.3526,2.3588,2.3516,2.3557,240920.882
2008-03-06 11:40:00,22.87,22.87,22.84,22.85,144293.12581063554,2.3557,2.3557,2.3526,2.3537,144293.1258
2008-03-06 11:45:00,22.85,22.88,22.84,22.85,119974.05966277562,2.3537,2.3568,2.3526,2.3537,119974.0597
2008-03-06 11:50:00,22.85,22.86,22.84,22.86,175421.53047989623,2.3537,2.3547,2.3526,2.3547,175421.5305
2008-03-06 11:55:00,22.86,22.88,22.86,22.88,123540.8560311284,2.3547,2.3568,2.3547,2.3568,123540.856
2008-03-06 12:00:00,22.88,22.88,22.84,22.84,153372.2438391699,2.3568,2.3568,2.3526,2.3526,153372.2438
2008-03-06 12:05:00,22.85,22.87,22.84,22.85,125810.635538262,2.3537,2.3557,2.3526,2.3537,125810.6355
2008-03-06 12:10:00,22.86,22.87,22.84,22.87,222114.1374837873,2.3547,2.3557,2.3526,2.3557,222114.1375
2008-03-06 12:15:00,22.87,22.9,22.85,22.88,293450.06485084305,2.3557,2.3588,2.3537,2.3568,293450.0649
2008-03-06 12:20:00,22.88,22.89,22.83,22.85,364137.4837872893,2.3568,2.3578,2.3516,2.3537,364137.4838
2008-03-06 12:25:00,22.85,22.87,22.85,22.86,63553.8261997406,2.3537,2.3557,2.3537,2.3547,63553.8262
2008-03-06 12:30:00,22.86,22.87,22.85,22.87,101491.56939040207,2.3547,2.3557,2.3537,2.3557,101491.5694
2008-03-06 12:35:00,22.87,22.9,22.87,22.9,123540.8560311284,2.3557,2.3588,2.3557,2.3588,123540.856
2008-03-06 12:40:00,22.89,22.93,22.89,22.92,157587.5486381323,2.3578,2.3619,2.3578,2.3609,157587.5486
2008-03-06 12:45:00,22.92,22.98,22.92,22.97,468547.34111543454,2.3609,2.3671,2.3609,2.366,468547.3411
2008-03-06 12:50:00,22.96,22.97,22.94,22.95,233787.28923476007,2.365,2.366,2.3629,2.364,233787.2892
2008-03-06 12:55:00,22.95,22.95,22.93,22.94,191958.495460441,2.364,2.364,2.3619,2.3629,191958.4955
2008-03-06 13:00:00,22.94,22.97,22.92,22.93,293125.81063553825,2.3629,2.366,2.3609,2.3619,293125.8106
2008-03-06 13:05:00,22.93,22.97,22.92,22.93,185797.6653696498,2.3619,2.366,2.3609,2.3619,185797.6654
2008-03-06 13:10:00,22.93,22.94,22.9,22.91,132295.71984435798,2.3619,2.3629,2.3588,2.3598,132295.7198
2008-03-06 13:15:00,22.91,22.95,22.91,22.95,98897.53566796368,2.3598,2.364,2.3598,2.364,98897.5357
2008-03-06 13:20:00,22.95,22.95,22.91,22.94,126134.8897535668,2.364,2.364,2.3598,2.3629,126134.8898
2008-03-06 13:25:00,22.94,22.94,22.91,22.91,192931.25810635532,2.3629,2.3629,2.3598,2.3598,192931.2581
2008-03-06 13:30:00,22.91,22.91,22.9,22.9,203955.9014267185,2.3598,2.3598,2.3588,2.3588,203955.9014
2008-03-06 13:35:00,22.9,22.95,22.9,22.95,318093.3852140078,2.3588,2.364,2.3588,2.364,318093.3852
2008-03-06 13:40:00,22.95,22.97,22.95,22.97,177042.80155642025,2.364,2.366,2.364,2.366,177042.8016
2008-03-06 13:45:00,22.97,22.99,22.94,22.96,550583.6575875486,2.366,2.3681,2.3629,2.365,550583.6576
2008-03-06 13:50:00,22.96,22.99,22.93,22.94,273346.3035019455,2.365,2.3681,2.3619,2.3629,273346.3035
2008-03-06 13:55:00,22.94,22.96,22.93,22.95,251621.271076524,2.3629,2.365,2.3619,2.364,251621.2711
2008-03-06 14:00:00,22.95,22.97,22.94,22.96,176718.54734111545,2.364,2.366,2.3629,2.365,176718.5473
2008-03-06 14:05:00,22.96,22.97,22.95,22.95,202010.37613488967,2.365,2.366,2.364,2.364,202010.3761
2008-03-06 14:10:00,22.96,22.96,22.92,22.94,206549.93514915693,2.365,2.365,2.3609,2.3629,206549.9351
2008-03-06 14:15:00,22.94,22.96,22.94,22.95,107652.39948119326,2.3629,2.365,2.3629,2.364,107652.3995
2008-03-06 14:20:00,22.95,22.95,22.93,22.93,157587.5486381323,2.364,2.364,2.3619,2.3619,157587.5486
2008-03-06 14:25:00,22.93,22.93,22.9,22.91,237354.08560311285,2.3619,2.3619,2.3588,2.3598,237354.0856
2008-03-06 14:30:00,22.91,22.91,22.9,22.91,190985.7328145266,2.3598,2.3598,2.3588,2.3598,190985.7328
2008-03-06 14:35:00,22.9,22.93,22.9,22.93,119974.05966277562,2.3588,2.3619,2.3588,2.3619,119974.0597
2008-03-06 14:40:00,22.92,22.94,22.9,22.93,130674.44876783398,2.3609,2.3629,2.3588,2.3619,130674.4488
2008-03-06 14:45:00,22.93,22.94,22.91,22.92,198767.83398184177,2.3619,2.3629,2.3598,2.3609,198767.834
2008-03-06 14:50:00,22.92,22.92,22.91,22.91,240920.88197146563,2.3609,2.3609,2.3598,2.3598,240920.882
2008-03-06 14:55:00,22.92,22.93,22.9,22.9,189364.4617380026,2.3609,2.3619,2.3588,2.3588,189364.4617
2008-03-06 15:00:00,22.9,22.92,22.85,22.85,378728.9234760052,2.3588,2.3609,2.3537,2.3537,378728.9235
2008-03-06 15:05:00,22.86,22.87,22.83,22.83,366407.2632944228,2.3547,2.3557,2.3516,2.3516,366407.2633
2008-03-06 15:10:00,22.83,22.85,22.83,22.84,392347.6005188068,2.3516,2.3537,2.3516,2.3526,392347.6005
2008-03-06 15:15:00,22.84,22.87,22.84,22.86,329442.28274967574,2.3526,2.3557,2.3526,2.3547,329442.2827
2008-03-06 15:20:00,22.87,22.88,22.85,22.86,330739.29961089493,2.3557,2.3568,2.3537,2.3547,330739.2996
2008-03-06 15:25:00,22.86,22.89,22.85,22.86,334306.09597924777,2.3547,2.3578,2.3537,2.3547,334306.096
2008-03-06 15:30:00,22.86,22.86,22.82,22.83,568417.6394293125,2.3547,2.3547,2.3506,2.3516,568417.6394
2008-03-06 15:35:00,22.82,22.83,22.8,22.82,531452.6588845655,2.3506,2.3516,2.3485,2.3506,531452.6589
2008-03-06 15:40:00,22.81,22.87,22.79,22.85,544098.5732814526,2.3495,2.3557,2.3475,2.3537,544098.5733
2008-03-06 15:45:00,22.85,22.87,22.84,22.85,573281.4526588846,2.3537,2.3557,2.3526,2.3537,573281.4527
2008-03-06 15:50:00,22.85,22.86,22.79,22.83,860246.4332036317,2.3537,2.3547,2.3475,2.3516,860246.4332
2008-03-06 15:55:00,22.83,22.84,22.79,22.82,1263618.6770428016,2.3516,2.3526,2.3475,2.3506,1263618.677
2008-03-07 09:30:00,22.65,22.82,22.55,22.78,978923.476005188,2.3331,2.3506,2.3228,2.3465,978923.476
2008-03-07 09:35:00,22.78,22.82,22.75,22.79,283398.1841763943,2.3465,2.3506,2.3434,2.3475,283398.1842
2008-03-07 09:40:00,22.79,22.79,22.74,22.79,281128.4046692607,2.3475,2.3475,2.3423,2.3475,281128.4047
2008-03-07 09:45:00,22.79,22.82,22.71,22.71,481193.25551232166,2.3475,2.3506,2.3392,2.3392,481193.2555
2008-03-07 09:50:00,22.71,22.78,22.69,22.7,425745.784695201,2.3392,2.3465,2.3372,2.3382,425745.7847
2008-03-07 09:55:00,22.7,22.76,22.67,22.73,520428.01556420233,2.3382,2.3444,2.3351,2.3413,520428.0156
2008-03-07 10:00:00,22.73,22.74,22.66,22.67,476329.4422827497,2.3413,2.3423,2.3341,2.3351,476329.4423
2008-03-07 10:05:00,22.67,22.75,22.66,22.75,414072.6329442283,2.3351,2.3434,2.3341,2.3434,414072.6329
2008-03-07 10:10:00,22.75,22.8,22.73,22.8,788261.9974059663,2.3434,2.3485,2.3413,2.3485,788261.9974
2008-03-07 10:15:00,22.8,22.86,22.79,22.8,809662.7756160831,2.3485,2.3547,2.3475,2.3485,809662.7756
2008-03-07 10:20:00,22.8,22.88,22.8,22.85,1072957.1984435795,2.3485,2.3568,2.3485,2.3537,1072957.1984
2008-03-07 10:25:00,22.85,22.87,22.78,22.83,530479.8962386511,2.3537,2.3557,2.3465,2.3516,530479.8962
2008-03-07 10:30:00,22.83,22.9,22.83,22.86,486057.0687418936,2.3516,2.3588,2.3516,2.3547,486057.0687
2008-03-07 10:35:00,22.86,22.89,22.82,22.88,308041.504539559,2.3547,2.3578,2.3506,2.3568,308041.5045
2008-03-07 10:40:00,22.88,22.91,22.85,22.85,357003.8910505837,2.3568,2.3598,2.3537,2.3537,357003.8911
2008-03-07 10:45:00,22.85,22.9,22.83,22.84,290207.52269779507,2.3537,2.3588,2.3516,2.3526,290207.5227
2008-03-07 10:50:00,22.84,22.84,22.79,22.81,225032.4254215305,2.3526,2.3526,2.3475,2.3495,225032.4254
2008-03-07 10:55:00,22.81,22.82,22.8,22.81,315499.3514915694,2.3495,2.3506,2.3485,2.3495,315499.3515
2008-03-07 11:00:00,22.81,22.84,22.8,22.82,318741.8936446174,2.3495,2.3526,2.3485,2.3506,318741.8936
2008-03-07 11:05:00,22.82,22.85,22.82,22.84,315499.3514915694,2.3506,2.3537,2.3506,2.3526,315499.3515
2008-03-07 11:10:00,22.84,22.85,22.83,22.84,258754.8638132296,2.3526,2.3537,2.3516,2.3526,258754.8638
2008-03-07 11:15:00,22.84,22.86,22.83,22.84,274967.5745784695,2.3526,2.3547,2.3516,2.3526,274967.5746
2008-03-07 11:20:00,22.84,22.85,22.82,22.84,374837.8728923476,2.3526,2.3537,2.3506,2.3526,374837.8729
2008-03-07 11:25:00,22.84,22.86,22.81,22.82,536316.4721141375,2.3526,2.3547,2.3495,2.3506,536316.4721
2008-03-07 11:30:00,22.82,22.85,22.82,22.84,536640.7263294423,2.3506,2.3537,2.3506,2.3526,536640.7263
2008-03-07 11:35:00,22.84,22.88,22.83,22.86,118352.78858625164,2.3526,2.3568,2.3516,2.3547,118352.7886
2008-03-07 11:40:00,22.86,22.86,22.82,22.85,355706.8741893645,2.3547,2.3547,2.3506,2.3537,355706.8742
2008-03-07 11:45:00,22.84,22.87,22.83,22.86,257457.8469520104,2.3526,2.3557,2.3516,2.3547,257457.847
2008-03-07 11:50:00,22.85,22.87,22.85,22.85,248054.4747081712,2.3537,2.3557,2.3537,2.3537,248054.4747
2008-03-07 11:55:00,22.85,22.88,22.84,22.85,158236.0570687419,2.3537,2.3568,2.3526,2.3537,158236.0571
2008-03-07 12:00:00,22.85,22.87,22.84,22.87,137808.04150453955,2.3537,2.3557,2.3526,2.3557,137808.0415
2008-03-07 12:05:00,22.86,22.87,22.83,22.83,161802.8534370947,2.3547,2.3557,2.3516,2.3516,161802.8534
2008-03-07 12:10:00,22.83,22.86,22.83,22.84,234435.79766536967,2.3516,2.3547,2.3516,2.3526,234435.7977
2008-03-07 12:15:00,22.84,22.86,22.84,22.85,210116.73151750973,2.3526,2.3547,2.3526,2.3537,210116.7315
2008-03-07 12:20:00,22.85,22.89,22.85,22.89,150453.95590142673,2.3537,2.3578,2.3537,2.3578,150453.9559
2008-03-07 12:25:00,22.89,22.9,22.83,22.85,210440.98573281453,2.3578,2.3588,2.3516,2.3537,210440.9857
2008-03-07 12:30:00,22.85,22.89,22.85,22.89,973735.4085603112,2.3537,2.3578,2.3537,2.3578,973735.4086
2008-03-07 12:35:00,22.88,22.9,22.87,22.87,362840.4669260701,2.3568,2.3588,2.3557,2.3557,362840.4669
2008-03-07 12:40:00,22.87,22.94,22.87,22.91,289234.7600518807,2.3557,2.3629,2.3557,2.3598,289234.7601
2008-03-07 12:45:00,22.91,22.95,22.89,22.95,333657.5875486381,2.3598,2.364,2.3578,2.364,333657.5875
2008-03-07 12:50:00,22.95,22.97,22.93,22.94,285667.9636835279,2.364,2.366,2.3619,2.3629,285667.9637
2008-03-07 12:55:00,22.94,22.94,22.91,22.92,177042.80155642025,2.3629,2.3629,2.3598,2.3609,177042.8016
2008-03-07 13:00:00,22.92,22.92,22.89,22.9,88845.65499351492,2.3609,2.3609,2.3578,2.3588,88845.655
2008-03-07 13:05:00,22.9,22.92,22.89,22.9,139753.56679636837,2.3588,2.3609,2.3578,2.3588,139753.5668
2008-03-07 13:10:00,22.9,22.93,22.87,22.9,318417.6394293126,2.3588,2.3619,2.3557,2.3588,318417.6394
2008-03-07 13:15:00,22.9,22.93,22.87,22.89,288261.9974059663,2.3588,2.3619,2.3557,2.3578,288261.9974
2008-03-07 13:20:00,22.89,22.91,22.88,22.9,151750.97276264592,2.3578,2.3598,2.3568,2.3588,151750.9728
2008-03-07 13:25:00,22.9,22.9,22.89,22.9,146562.90531776912,2.3588,2.3588,2.3578,2.3588,146562.9053
2008-03-07 13:30:00,22.89,22.9,22.86,22.87,244163.42412451364,2.3578,2.3588,2.3547,2.3557,244163.4241
2008-03-07 13:35:00,22.87,22.88,22.85,22.86,256160.8300907912,2.3557,2.3568,2.3537,2.3547,256160.8301
2008-03-07 13:40:00,22.86,22.88,22.84,22.87,242217.8988326848,2.3547,2.3568,2.3526,2.3557,242217.8988
2008-03-07 13:45:00,22.86,22.88,22.85,22.88,231841.76394293123,2.3547,2.3568,2.3537,2.3568,231841.7639
2008-03-07 13:50:00,22.88,22.88,22.84,22.85,304798.96238651103,2.3568,2.3568,2.3526,2.3537,304798.9624
2008-03-07 13:55:00,22.85,22.85,22.82,22.84,430609.59792477306,2.3537,2.3537,2.3506,2.3526,430609.5979
2008-03-07 14:00:00,22.84,22.84,22.8,22.82,712386.5110246433,2.3526,2.3526,2.3485,2.3506,712386.511
2008-03-07 14:05:00,22.82,22.84,22.8,22.83,516212.71076524,2.3506,2.3526,2.3485,2.3516,516212.7108
2008-03-07 14:10:00,22.84,22.84,22.81,22.82,628080.4150453956,2.3526,2.3526,2.3495,2.3506,628080.415
2008-03-07 14:15:00,22.82,22.83,22.82,22.82,348249.0272373541,2.3506,2.3516,2.3506,2.3506,348249.0272
2008-03-07 14:20:00,22.82,22.82,22.78,22.79,720817.1206225681,2.3506,2.3506,2.3465,2.3475,720817.1206
2008-03-07 14:25:00,22.79,22.82,22.79,22.82,651102.4643320363,2.3475,2.3506,2.3475,2.3506,651102.4643
2008-03-07 14:30:00,22.82,22.82,22.78,22.8,273346.3035019455,2.3506,2.3506,2.3465,2.3485,273346.3035
2008-03-07 14:35:00,22.8,22.81,22.76,22.77,279507.13359273673,2.3485,2.3495,2.3444,2.3454,279507.1336
2008-03-07 14:40:00,22.76,22.82,22.76,22.82,388456.5499351492,2.3444,2.3506,2.3444,2.3506,388456.5499
2008-03-07 14:45:00,22.82,22.84,22.82,22.83,329118.02853437094,2.3506,2.3526,2.3506,2.3516,329118.0285
2008-03-07 14:50:00,22.83,22.83,22.8,22.8,292477.30220492865,2.3516,2.3516,2.3485,2.3485,292477.3022
2008-03-07 14:55:00,22.8,22.91,22.8,22.91,555771.7250324255,2.3485,2.3598,2.3485,2.3598,555771.725
2008-03-07 15:00:00,22.91,22.91,22.8,22.8,588521.4007782101,2.3598,2.3598,2.3485,2.3485,588521.4008
2008-03-07 15:05:00,22.8,22.85,22.8,22.85,439688.7159533074,2.3485,2.3537,2.3485,2.3537,439688.716
2008-03-07 15:10:00,22.85,22.89,22.82,22.85,1102140.0778210117,2.3537,2.3578,2.3506,2.3537,1102140.0778
2008-03-07 15:15:00,22.85,22.88,22.82,22.88,1131971.4656290533,2.3537,2.3568,2.3506,2.3568,1131971.4656
2008-03-07 15:20:00,22.89,22.98,22.85,22.97,1032749.6757457848,2.3578,2.3671,2.3537,2.366,1032749.6757
2008-03-07 15:25:00,22.97,23.04,22.96,23.02,1241569.3904020754,2.366,2.3732,2.365,2.3712,1241569.3904
2008-03-07 15:30:00,23.02,23.03,22.94,22.94,1055447.4708171207,2.3712,2.3722,2.3629,2.3629,1055447.4708
2008-03-07 15:35:00,22.94,22.99,22.91,22.96,655317.7691309988,2.3629,2.3681,2.3598,2.365,655317.7691
2008-03-07 15:40:00,22.96,23.04,22.95,23.0,835927.3670557718,2.365,2.3732,2.364,2.3691,835927.3671
2008-03-07 15:45:00,23.01,23.03,22.97,22.97,675097.2762645915,2.3701,2.3722,2.366,2.366,675097.2763
2008-03-07 15:50:00,22.97,22.99,22.89,22.9,955252.9182879378,2.366,2.3681,2.3578,2.3588,955252.9183
2008-03-07 15:55:00,22.9,23.01,22.87,23.0,1626459.1439688716,2.3588,2.3701,2.3557,2.3691,1626459.144
2008-03-10 09:30:00,22.96,23.07,22.88,23.07,1184500.6485084307,2.365,2.3763,2.3568,2.3763,1184500.6485
2008-03-10 09:35:00,23.07,23.11,23.04,23.07,479247.7302204929,2.3763,2.3804,2.3732,2.3763,479247.7302
2008-03-10 09:40:00,23.07,23.09,23.05,23.08,604734.11154345,2.3763,2.3784,2.3743,2.3774,604734.1115
2008-03-10 09:45:00,23.08,23.11,23.06,23.11,593385.2140077822,2.3774,2.3804,2.3753,2.3804,593385.214
2008-03-10 09:50:00,23.1,23.12,23.06,23.07,677691.3099870299,2.3794,2.3815,2.3753,2.3763,677691.31
2008-03-10 09:55:00,23.07,23.15,23.07,23.14,661802.8534370947,2.3763,2.3846,2.3763,2.3835,661802.8534
2008-03-10 10:00:00,23.13,23.17,23.11,23.13,725680.9338521401,2.3825,2.3866,2.3804,2.3825,725680.9339
2008-03-10 10:05:00,23.13,23.15,23.11,23.14,521400.7782101167,2.3825,2.3846,2.3804,2.3835,521400.7782
2008-03-10 10:10:00,23.14,23.21,23.13,23.21,918936.4461738004,2.3835,2.3907,2.3825,2.3907,918936.4462
2008-03-10 10:15:00,23.21,23.26,23.15,23.19,732490.2723735409,2.3907,2.3959,2.3846,2.3887,732490.2724
2008-03-10 10:20:00,23.19,23.21,23.16,23.21,464007.7821011673,2.3887,2.3907,2.3856,2.3907,464007.7821
2008-03-10 10:25:00,23.21,23.25,23.21,23.25,428015.5642023346,2.3907,2.3949,2.3907,2.3949,428015.5642
2008-03-10 10:30:00,23.25,23.33,23.24,23.28,2065175.0972762648,2.3949,2.4031,2.3938,2.398,2065175.0973
2008-03-10 10:35:00,23.28,23.3,23.23,23.24,1006160.8300907912,2.398,2.4,2.3928,2.3938,1006160.8301
2008-03-10 10:40:00,23.23,23.26,23.2,23.22,244811.93255512323,2.3928,2.3959,2.3897,2.3918,244811.9326
2008-03-10 10:45:00,23.22,23.27,23.22,23.23,1289559.0142671857,2.3918,2.3969,2.3918,2.3928,1289559.0143
2008-03-10 10:50:00,23.23,23.25,23.17,23.19,273994.8119325551,2.3928,2.3949,2.3866,2.3887,273994.8119
2008-03-10 10:55:00,23.18,23.21,23.17,23.18,322308.6900129702,2.3877,2.3907,2.3866,2.3877,322308.69
2008-03-10 11:00:00,23.17,23.18,23.14,23.17,746757.457846952,2.3866,2.3877,2.3835,2.3866,746757.4578
2008-03-10 11:05:00,23.17,23.18,23.09,23.1,450713.3592736706,2.3866,2.3877,2.3784,2.3794,450713.3593
2008-03-10 11:10:00,23.09,23.13,23.08,23.09,349221.7898832685,2.3784,2.3825,2.3774,2.3784,349221.7899
2008-03-10 11:15:00,23.08,23.11,23.05,23.1,229571.98443579767,2.3774,2.3804,2.3743,2.3794,229571.9844
2008-03-10 11:20:00,23.1,23.15,23.09,23.13,439040.2075226978,2.3794,2.3846,2.3784,2.3825,439040.2075
2008-03-10 11:25:00,23.13,23.13,23.11,23.11,335603.11284046696,2.3825,2.3825,2.3804,2.3804,335603.1128
2008-03-10 11:30:00,23.11,23.12,23.09,23.1,680609.597924773,2.3804,2.3815,2.3784,2.3794,680609.5979
2008-03-10 11:35:00,23.09,23.13,23.07,23.07,449416.3424124514,2.3784,2.3825,2.3763,2.3763,449416.3424
2008-03-10 11:40:00,23.07,23.11,23.07,23.1,248054.4747081712,2.3763,2.3804,2.3763,2.3794,248054.4747
2008-03-10 11:45:00,23.1,23.11,23.06,23.06,481193.25551232166,2.3794,2.3804,2.3753,2.3753,481193.2555
2008-03-10 11:50:00,23.06,23.08,23.06,23.07,507782.1011673152,2.3753,2.3774,2.3753,2.3763,507782.1012
2008-03-10 11:55:00,23.07,23.1,23.06,23.08,412127.1076523995,2.3763,2.3794,2.3753,2.3774,412127.1077
2008-03-10 12:00:00,23.08,23.1,23.08,23.08,368352.7885862516,2.3774,2.3794,2.3774,2.3774,368352.7886
2008-03-10 12:05:00,23.08,23.09,23.05,23.07,370298.3138780804,2.3774,2.3784,2.3743,2.3763,370298.3139
2008-03-10 12:10:00,23.07,23.13,23.07,23.13,450064.850843061,2.3763,2.3825,2.3763,2.3825,450064.8508
2008-03-10 12:15:00,23.13,23.13,23.06,23.11,811284.046692607,2.3825,2.3825,2.3753,2.3804,811284.0467
2008-03-10 12:20:00,23.11,23.13,23.1,23.11,279182.87937743193,2.3804,2.3825,2.3794,2.3804,279182.8794
2008-03-10 12:25:00,23.12,23.13,23.1,23.12,345654.9935149157,2.3815,2.3825,2.3794,2.3815,345654.9935
2008-03-10 12:30:00,23.11,23.11,23.08,23.1,347924.7730220493,2.3804,2.3804,2.3774,2.3794,347924.773
2008-03-10 12:35:00,23.11,23.13,23.09,23.13,306744.4876783398,2.3804,2.3825,2.3784,2.3825,306744.4877
2008-03-10 12:40:00,23.12,23.13,23.1,23.1,232166.01815823605,2.3815,2.3825,2.3794,2.3794,232166.0182
2008-03-10 12:45:00,23.1,23.12,23.1,23.1,121919.58495460442,2.3794,2.3815,2.3794,2.3794,121919.585
2008-03-10 12:50:00,23.1,23.13,23.1,23.13,270103.76134889753,2.3794,2.3825,2.3794,2.3825,270103.7613
2008-03-10 12:55:00,23.13,23.18,23.1,23.14,727302.2049286641,2.3825,2.3877,2.3794,2.3835,727302.2049
2008-03-10 13:00:00,23.14,23.23,23.14,23.22,286964.9805447471,2.3835,2.3928,2.3835,2.3918,286964.9805
2008-03-10 13:05:00,23.22,23.22,23.14,23.14,204928.6640726329,2.3918,2.3918,2.3835,2.3835,204928.6641
2008-03-10 13:10:00,23.14,23.15,23.13,23.14,124513.6186770428,2.3835,2.3846,2.3825,2.3835,124513.6187
2008-03-10 13:15:00,23.14,23.18,23.13,23.16,142347.60051880675,2.3835,2.3877,2.3825,2.3856,142347.6005
2008-03-10 13:20:00,23.16,23.17,23.11,23.12,250972.7626459144,2.3856,2.3866,2.3804,2.3815,250972.7626
2008-03-10 13:25:00,23.12,23.13,23.1,23.12,179961.08949416343,2.3815,2.3825,2.3794,2.3815,179961.0895
2008-03-10 13:30:00,23.12,23.14,23.08,23.1,216601.8158236057,2.3815,2.3835,2.3774,2.3794,216601.8158
2008-03-10 13:35:00,23.11,23.13,23.09,23.12,241893.64461738,2.3804,2.3825,2.3784,2.3815,241893.6446
2008-03-10 13:40:00,23.12,23.13,23.1,23.1,219520.1037613489,2.3815,2.3825,2.3794,2.3794,219520.1038
2008-03-10 13:45:00,23.11,23.12,23.08,23.09,494487.6783398184,2.3804,2.3815,2.3774,2.3784,494487.6783
2008-03-10 13:50:00,23.08,23.13,23.08,23.13,132619.97405966278,2.3774,2.3825,2.3774,2.3825,132619.9741
2008-03-10 13:55:00,23.13,23.15,23.11,23.11,250648.5084306096,2.3825,2.3846,2.3804,2.3804,250648.5084
2008-03-10 14:00:00,23.11,23.14,23.1,23.1,321335.9273670558,2.3804,2.3835,2.3794,2.3794,321335.9274
2008-03-10 14:05:00,23.1,23.12,23.09,23.1,278210.11673151754,2.3794,2.3815,2.3784,2.3794,278210.1167
2008-03-10 14:10:00,23.1,23.14,23.09,23.14,325875.48638132296,2.3794,2.3835,2.3784,2.3835,325875.4864
2008-03-10 14:15:00,23.14,23.15,23.1,23.1,330090.79118028533,2.3835,2.3846,2.3794,2.3794,330090.7912
2008-03-10 14:20:00,23.1,23.1,23.06,23.07,385214.0077821012,2.3794,2.3794,2.3753,2.3763,385214.0078
2008-03-10 14:25:00,23.06,23.08,23.02,23.03,1014915.6939040208,2.3753,2.3774,2.3712,2.3722,1014915.6939
2008-03-10 14:30:00,23.03,23.05,23.01,23.04,453307.392996109,2.3722,2.3743,2.3701,2.3732,453307.393
2008-03-10 14:35:00,23.05,23.08,23.03,23.07,408884.5654993515,2.3743,2.3774,2.3722,2.3763,408884.5655
2008-03-10 14:40:00,23.07,23.07,23.05,23.06,516536.9649805448,2.3763,2.3763,2.3743,2.3753,516536.965
2008-03-10 14:45:00,23.07,23.1,23.06,23.07,345979.2477302205,2.3763,2.3794,2.3753,2.3763,345979.2477
2008-03-10 14:50:00,23.08,23.1,23.07,23.09,200064.85084306097,2.3774,2.3794,2.3763,2.3784,200064.8508
2008-03-10 14:55:00,23.09,23.09,23.06,23.09,239623.86511024644,2.3784,2.3784,2.3753,2.3784,239623.8651
2008-03-10 15:00:00,23.1,23.11,23.07,23.09,333009.0791180285,2.3794,2.3804,2.3763,2.3784,333009.0791
2008-03-10 15:05:00,23.1,23.13,23.09,23.12,240920.88197146563,2.3794,2.3825,2.3784,2.3815,240920.882
2008-03-10 15:10:00,23.12,23.13,23.1,23.12,342088.1971465629,2.3815,2.3825,2.3794,2.3815,342088.1971
2008-03-10 15:15:00,23.12,23.14,23.11,23.13,564850.8430609598,2.3815,2.3835,2.3804,2.3825,564850.8431
2008-03-10 15:20:00,23.13,23.16,23.1,23.11,715304.7989623866,2.3825,2.3856,2.3794,2.3804,715304.799
2008-03-10 15:25:00,23.1,23.14,23.09,23.14,553177.691309987,2.3794,2.3835,2.3784,2.3835,553177.6913
2008-03-10 15:30:00,23.14,23.21,23.12,23.19,693579.766536965,2.3835,2.3907,2.3815,2.3887,693579.7665
2008-03-10 15:35:00,23.19,23.19,23.15,23.16,550583.6575875486,2.3887,2.3887,2.3846,2.3856,550583.6576
2008-03-10 15:40:00,23.16,23.17,23.11,23.16,967250.3242542152,2.3856,2.3866,2.3804,2.3856,967250.3243
2008-03-10 15:45:00,23.15,23.16,23.07,23.08,807392.9961089494,2.3846,2.3856,2.3763,2.3774,807392.9961
2008-03-10 15:50:00,23.07,23.07,23.04,23.05,760700.3891050584,2.3763,2.3763,2.3732,2.3743,760700.3891
2008-03-10 15:55:00,23.05,23.11,23.05,23.08,1639105.0583657587,2.3743,2.3804,2.3743,2.3774,1639105.0584
2008-03-11 09:30:00,23.34,23.38,23.17,23.33,2338197.146562905,2.4041,2.4083,2.3866,2.4031,2338197.1466
2008-03-11 09:35:00,23.33,23.37,23.26,23.26,1211738.0025940335,2.4031,2.4072,2.3959,2.3959,1211738.0026
2008-03-11 09:40:00,23.26,23.3,23.05,23.11,1210440.9857328143,2.3959,2.4,2.3743,2.3804,1210440.9857
2008-03-11 09:45:00,23.13,23.22,23.11,23.22,515888.4565499352,2.3825,2.3918,2.3804,2.3918,515888.4565
2008-03-11 09:50:00,23.22,23.26,23.18,23.24,516212.71076524,2.3918,2.3959,2.3877,2.3938,516212.7108
2008-03-11 09:55:00,23.25,23.26,23.22,23.22,889753.5667963683,2.3949,2.3959,2.3918,2.3918,889753.5668
2008-03-11 10:00:00,23.22,23.23,23.19,23.2,541828.7937743191,2.3918,2.3928,2.3887,2.3897,541828.7938
2008-03-11 10:05:00,23.2,23.23,23.2,23.21,491893.6446173801,2.3897,2.3928,2.3897,2.3907,491893.6446
2008-03-11 10:10:00,23.21,23.22,23.19,23.2,644293.1258106355,2.3907,2.3918,2.3887,2.3897,644293.1258
2008-03-11 10:15:00,23.2,23.22,23.19,23.19,299610.89494163427,2.3897,2.3918,2.3887,2.3887,299610.8949
2008-03-11 10:20:00,23.19,23.2,23.17,23.18,404669.2607003891,2.3887,2.3897,2.3866,2.3877,404669.2607
2008-03-11 10:25:00,23.18,23.19,23.12,23.15,638780.804150454,2.3877,2.3887,2.3815,2.3846,638780.8042
2008-03-11 10:30:00,23.15,23.16,23.12,23.12,263618.6770428016,2.3846,2.3856,2.3815,2.3815,263618.677
2008-03-11 10:35:00,23.12,23.12,23.07,23.07,422503.24254215305,2.3815,2.3815,2.3763,2.3763,422503.2425
2008-03-11 10:40:00,23.07,23.08,23.04,23.05,1730220.4928664074,2.3763,2.3774,2.3732,2.3743,1730220.4929
2008-03-11 10:45:00,23.05,23.21,22.94,22.97,1437743.1906614786,2.3743,2.3907,2.3629,2.366,1437743.1907
2008-03-11 10:50:00,22.96,23.03,22.91,22.99,733138.7808041505,2.365,2.3722,2.3598,2.3681,733138.7808
2008-03-11 10:55:00,22.98,22.99,22.94,22.94,503566.7963683528,2.3671,2.3681,2.3629,2.3629,503566.7964
2008-03-11 11:00:00,22.94,22.98,22.94,22.96,441309.9870298314,2.3629,2.3671,2.3629,2.365,441309.987
2008-03-11 11:05:00,22.96,22.98,22.95,22.98,440337.224383917,2.365,2.3671,2.364,2.3671,440337.2244
2008-03-11 11:10:00,22.98,23.0,22.98,22.99,300259.40337224386,2.3671,2.3691,2.3671,2.3681,300259.4034
2008-03-11 11:15:00,22.98,22.99,22.94,22.97,521400.7782101167,2.3671,2.3681,2.3629,2.366,521400.7782
2008-03-11 11:20:00,22.96,22.99,22.94,22.99,339169.90920881974,2.365,2.3681,2.3629,2.3681,339169.9092
2008-03-11 11:25:00,22.99,23.06,22.99,23.04,382619.9740596628,2.3681,2.3753,2.3681,2.3732,382619.9741
2008-03-11 11:30:00,23.05,23.12,23.03,23.11,518482.4902723736,2.3743,2.3815,2.3722,2.3804,518482.4903
2008-03-11 11:35:00,23.11,23.11,23.08,23.09,487354.0856031129,2.3804,2.3804,2.3774,2.3784,487354.0856
2008-03-11 11:40:00,23.09,23.13,23.09,23.13,364785.9922178988,2.3784,2.3825,2.3784,2.3825,364785.9922
2008-03-11 11:45:00,23.13,23.14,23.11,23.13,316796.3683527886,2.3825,2.3835,2.3804,2.3825,316796.3684
2008-03-11 11:50:00,23.13,23.19,23.12,23.18,493839.1699092088,2.3825,2.3887,2.3815,2.3877,493839.1699
2008-03-11 11:55:00,23.18,23.19,23.12,23.15,500324.2542153048,2.3877,2.3887,2.3815,2.3846,500324.2542
2008-03-11 12:00:00,23.15,23.17,23.12,23.13,297016.8612191959,2.3846,2.3866,2.3815,2.3825,297016.8612
2008-03-11 12:05:00,23.13,23.15,23.12,23.13,333657.5875486381,2.3825,2.3846,2.3815,2.3825,333657.5875
2008-03-11 12:10:00,23.13,23.15,23.12,23.13,247081.7120622568,2.3825,2.3846,2.3815,2.3825,247081.7121
2008-03-11 12:15:00,23.14,23.15,23.13,23.14,234435.79766536967,2.3835,2.3846,2.3825,2.3835,234435.7977
2008-03-11 12:20:00,23.14,23.15,23.14,23.15,311932.5551232166,2.3835,2.3846,2.3835,2.3846,311932.5551
2008-03-11 12:25:00,23.15,23.15,23.13,23.13,198119.32555123212,2.3846,2.3846,2.3825,2.3825,198119.3256
2008-03-11 12:30:00,23.13,23.14,23.09,23.11,148184.17639429314,2.3825,2.3835,2.3784,2.3804,148184.1764
2008-03-11 12:35:00,23.11,23.14,23.1,23.11,276264.5914396887,2.3804,2.3835,2.3794,2.3804,276264.5914
2008-03-11 12:40:00,23.11,23.14,23.11,23.14,303501.94552529184,2.3804,2.3835,2.3804,2.3835,303501.9455
2008-03-11 12:45:00,23.13,23.15,23.11,23.13,273022.0492866407,2.3825,2.3846,2.3804,2.3825,273022.0493
2008-03-11 12:50:00,23.13,23.17,23.12,23.17,316147.859922179,2.3825,2.3866,2.3815,2.3866,316147.8599
2008-03-11 12:55:00,23.17,23.28,23.17,23.28,661802.8534370947,2.3866,2.398,2.3866,2.398,661802.8534
2008-03-11 13:00:00,23.27,23.34,23.27,23.32,782425.4215304799,2.3969,2.4041,2.3969,2.4021,782425.4215
2008-03-11 13:05:00,23.32,23.34,23.3,23.33,514267.1854734112,2.4021,2.4041,2.4,2.4031,514267.1855
2008-03-11 13:10:00,23.33,23.36,23.12,23.3,689364.4617380026,2.4031,2.4062,2.3815,2.4,689364.4617
2008-03-11 13:15:00,23.3,23.32,23.27,23.31,534370.9468223087,2.4,2.4021,2.3969,2.401,534370.9468
2008-03-11 13:20:00,23.31,23.32,23.28,23.3,443255.5123216602,2.401,2.4021,2.398,2.4,443255.5123
2008-03-11 13:25:00,23.3,23.37,23.3,23.36,581712.0622568093,2.4,2.4072,2.4,2.4062,581712.0623
2008-03-11 13:30:00,23.36,23.37,23.35,23.36,481517.50972762646,2.4062,2.4072,2.4052,2.4062,481517.5097
2008-03-11 13:35:00,23.36,23.37,23.33,23.34,198767.83398184177,2.4062,2.4072,2.4031,2.4041,198767.834
2008-03-11 13:40:00,23.34,23.35,23.28,23.32,190985.7328145266,2.4041,2.4052,2.398,2.4021,190985.7328
2008-03-11 13:45:00,23.31,23.31,23.26,23.28,612516.2127107653,2.401,2.401,2.3959,2.398,612516.2127
2008-03-11 13:50:00,23.28,23.3,23.25,23.25,248702.9831387808,2.398,2.4,2.3949,2.3949,248702.9831
2008-03-11 13:55:00,23.25,23.27,23.23,23.25,872243.8391699092,2.3949,2.3969,2.3928,2.3949,872243.8392
2008-03-11 14:00:00,23.26,23.26,23.21,23.21,627431.906614786,2.3959,2.3959,2.3907,2.3907,627431.9066
2008-03-11 14:05:00,23.21,23.22,23.16,23.19,498054.4747081712,2.3907,2.3918,2.3856,2.3887,498054.4747
2008-03-11 14:10:00,23.19,23.26,23.18,23.19,487029.8313878081,2.3887,2.3959,2.3877,2.3887,487029.8314
2008-03-11 14:15:00,23.19,23.24,23.19,23.22,523022.0492866407,2.3887,2.3938,2.3887,2.3918,523022.0493
2008-03-11 14:20:00,23.23,23.23,23.17,23.21,759079.1180285343,2.3928,2.3928,2.3866,2.3907,759079.118
2008-03-11 14:25:00,23.21,23.23,23.2,23.2,158884.5654993515,2.3907,2.3928,2.3897,2.3897,158884.5655
2008-03-11 14:30:00,23.2,23.23,23.2,23.23,148184.17639429314,2.3897,2.3928,2.3897,2.3928,148184.1764
2008-03-11 14:35:00,23.23,23.23,23.22,23.22,799935.149156939,2.3928,2.3928,2.3918,2.3918,799935.1492
2008-03-11 14:40:00,23.22,23.22,23.19,23.19,305771.7250324254,2.3918,2.3918,2.3887,2.3887,305771.725
2008-03-11 14:45:00,23.19,23.23,23.19,23.23,544747.0817120622,2.3887,2.3928,2.3887,2.3928,544747.0817
2008-03-11 14:50:00,23.23,23.27,23.22,23.27,942282.7496757458,2.3928,2.3969,2.3918,2.3969,942282.7497
2008-03-11 14:55:00,23.27,23.27,23.21,23.22,759727.6264591439,2.3969,2.3969,2.3907,2.3918,759727.6265
2008-03-11 15:00:00,23.22,23.25,23.19,23.21,763942.9312581064,2.3918,2.3949,2.3887,2.3907,763942.9313
2008-03-11 15:05:00,23.21,23.23,23.21,23.21,264591.439688716,2.3907,2.3928,2.3907,2.3907,264591.4397
2008-03-11 15:10:00,23.21,23.25,23.21,23.23,331063.5538261997,2.3907,2.3949,2.3907,2.3928,331063.5538
2008-03-11 15:15:00,23.22,23.24,23.2,23.22,905317.7691309988,2.3918,2.3938,2.3897,2.3918,905317.7691
2008-03-11 15:20:00,23.22,23.23,23.22,23.22,482814.5265888457,2.3918,2.3928,2.3918,2.3918,482814.5266
2008-03-11 15:25:00,23.22,23.22,23.2,23.21,681906.6147859922,2.3918,2.3918,2.3897,2.3907,681906.6148
2008-03-11 15:30:00,23.21,23.23,23.17,23.21,474059.6627756161,2.3907,2.3928,2.3866,2.3907,474059.6628
2008-03-11 15:35:00,23.22,23.23,23.19,23.2,662775.616083009,2.3918,2.3928,2.3887,2.3897,662775.6161
2008-03-11 15:40:00,23.2,23.21,23.15,23.15,1384889.7535667964,2.3897,2.3907,2.3846,2.3846,1384889.7536
2008-03-11 15:45:00,23.15,23.21,23.15,23.2,915045.3955901428,2.3846,2.3907,2.3846,2.3897,915045.3956
2008-03-11 15:50:00,23.2,23.23,23.2,23.21,1413099.870298314,2.3897,2.3928,2.3897,2.3907,1413099.8703
2008-03-11 15:55:00,23.21,23.25,23.17,23.19,2278858.625162127,2.3907,2.3949,2.3866,2.3887,2278858.6252
2008-03-12 09:30:00,23.17,23.17,22.98,23.04,2312905.317769131,2.3866,2.3866,2.3671,2.3732,2312905.3178
2008-03-12 09:35:00,23.04,23.12,23.04,23.09,687094.6822308691,2.3732,2.3815,2.3732,2.3784,687094.6822
2008-03-12 09:40:00,23.09,23.11,23.07,23.09,1215953.307392996,2.3784,2.3804,2.3763,2.3784,1215953.3074
2008-03-12 09:45:00,23.1,23.11,23.07,23.08,819066.1478599221,2.3794,2.3804,2.3763,2.3774,819066.1479
2008-03-12 09:50:00,23.07,23.09,23.06,23.08,725032.4254215305,2.3763,2.3784,2.3753,2.3774,725032.4254
2008-03-12 09:55:00,23.08,23.12,23.08,23.08,494163.4241245136,2.3774,2.3815,2.3774,2.3774,494163.4241
2008-03-12 10:00:00,23.09,23.1,23.08,23.09,465304.7989623865,2.3784,2.3794,2.3774,2.3784,465304.799
2008-03-12 10:05:00,23.09,23.11,23.07,23.1,606679.6368352788,2.3784,2.3804,2.3763,2.3794,606679.6368
2008-03-12 10:10:00,23.1,23.11,23.09,23.1,683203.6316472114,2.3794,2.3804,2.3784,2.3794,683203.6316
2008-03-12 10:15:00,23.1,23.11,23.09,23.09,925421.5304798962,2.3794,2.3804,2.3784,2.3784,925421.5305
2008-03-12 10:20:00,23.09,23.16,23.09,23.15,1047341.1154345006,2.3784,2.3856,2.3784,2.3846,1047341.1154
2008-03-12 10:25:00,23.14,23.15,23.11,23.11,586900.1297016861,2.3835,2.3846,2.3804,2.3804,586900.1297
2008-03-12 10:30:00,23.11,23.14,23.11,23.13,546692.607003891,2.3804,2.3835,2.3804,2.3825,546692.607
2008-03-12 10:35:00,23.13,23.15,23.12,23.13,882619.9740596628,2.3825,2.3846,2.3815,2.3825,882619.9741
2008-03-12 10:40:00,23.13,23.14,23.12,23.13,690337.224383917,2.3825,2.3835,2.3815,2.3825,690337.2244
2008-03-12 10:45:00,23.13,23.13,23.11,23.13,404345.0064850843,2.3825,2.3825,2.3804,2.3825,404345.0065
2008-03-12 10:50:00,23.13,23.13,23.06,23.1,608949.4163424125,2.3825,2.3825,2.3753,2.3794,608949.4163
2008-03-12 10:55:00,23.1,23.12,23.09,23.1,277561.60830090794,2.3794,2.3815,2.3784,2.3794,277561.6083
2008-03-12 11:00:00,23.1,23.12,23.08,23.11,574902.7237354086,2.3794,2.3815,2.3774,2.3804,574902.7237
2008-03-12 11:05:00,23.11,23.13,23.1,23.11,393644.617380026,2.3804,2.3825,2.3794,2.3804,393644.6174
2008-03-12 11:10:00,23.12,23.14,23.09,23.09,748054.4747081712,2.3815,2.3835,2.3784,2.3784,748054.4747
2008-03-12 11:15:00,23.09,23.11,23.09,23.11,818093.3852140078,2.3784,2.3804,2.3784,2.3804,818093.3852
2008-03-12 11:20:00,23.11,23.12,23.09,23.1,730220.4928664073,2.3804,2.3815,2.3784,2.3794,730220.4929
2008-03-12 11:25:00,23.1,23.11,23.02,23.03,583333.3333333334,2.3794,2.3804,2.3712,2.3722,583333.3333
2008-03-12 11:30:00,23.04,23.1,23.03,23.08,430933.85214007786,2.3732,2.3794,2.3722,2.3774,430933.8521
2008-03-12 11:35:00,23.08,23.08,23.06,23.07,363164.7211413749,2.3774,2.3774,2.3753,2.3763,363164.7211
2008-03-12 11:40:00,23.07,23.08,23.05,23.06,590142.6718547341,2.3763,2.3774,2.3743,2.3753,590142.6719
2008-03-12 11:45:00,23.06,23.07,23.04,23.06,397211.4137483788,2.3753,2.3763,2.3732,2.3753,397211.4137
2008-03-12 11:50:00,23.06,23.06,22.98,23.03,813229.5719844358,2.3753,2.3753,2.3671,2.3722,813229.572
2008-03-12 11:55:00,23.02,23.04,22.99,23.03,566472.1141374838,2.3712,2.3732,2.3681,2.3722,566472.1141
2008-03-12 12:00:00,23.04,23.06,23.03,23.05,404020.7522697795,2.3732,2.3753,2.3722,2.3743,404020.7523
2008-03-12 12:05:00,23.05,23.06,23.02,23.02,357328.1452658885,2.3743,2.3753,2.3712,2.3712,357328.1453
2008-03-12 12:10:00,23.02,23.06,23.02,23.05,512645.9143968872,2.3712,2.3753,2.3712,2.3743,512645.9144
2008-03-12 12:15:00,23.05,23.06,23.04,23.05,259727.626459144,2.3743,2.3753,2.3732,2.3743,259727.6265
2008-03-12 12:20:00,23.05,23.06,23.03,23.04,300259.40337224386,2.3743,2.3753,2.3722,2.3732,300259.4034
2008-03-12 12:25:00,23.04,23.06,23.04,23.05,472114.1374837873,2.3732,2.3753,2.3732,2.3743,472114.1375
2008-03-12 12:30:00,23.05,23.05,23.03,23.05,331063.5538261997,2.3743,2.3743,2.3722,2.3743,331063.5538
2008-03-12 12:35:00,23.05,23.05,23.03,23.04,236381.32295719848,2.3743,2.3743,2.3722,2.3732,236381.323
2008-03-12 12:40:00,23.04,23.05,23.03,23.04,196173.8002594034,2.3732,2.3743,2.3722,2.3732,196173.8003
2008-03-12 12:45:00,23.04,23.04,23.01,23.03,441634.2412451362,2.3732,2.3732,2.3701,2.3722,441634.2412
2008-03-12 12:50:00,23.03,23.04,23.02,23.03,274319.0661478599,2.3722,2.3732,2.3712,2.3722,274319.0661
2008-03-12 12:55:00,23.03,23.04,23.01,23.03,458495.46044098574,2.3722,2.3732,2.3701,2.3722,458495.4604
2008-03-12 13:00:00,23.03,23.03,23.02,23.02,235084.3060959793,2.3722,2.3722,2.3712,2.3712,235084.3061
2008-03-12 13:05:00,23.02,23.05,23.02,23.04,231841.76394293123,2.3712,2.3743,2.3712,2.3732,231841.7639
2008-03-12 13:10:00,23.04,23.05,23.02,23.03,840791.1802853438,2.3732,2.3743,2.3712,2.3722,840791.1803
2008-03-12 13:15:00,23.03,23.04,23.02,23.03,202334.6303501945,2.3722,2.3732,2.3712,2.3722,202334.6304
2008-03-12 13:20:00,23.03,23.04,23.01,23.04,1027885.8625162127,2.3722,2.3732,2.3701,2.3732,1027885.8625
2008-03-12 13:25:00,23.03,23.04,23.02,23.03,411154.3450064851,2.3722,2.3732,2.3712,2.3722,411154.345
2008-03-12 13:30:00,23.03,23.03,23.01,23.02,505512.3216601816,2.3722,2.3722,2.3701,2.3712,505512.3217
2008-03-12 13:35:00,23.02,23.02,22.98,22.98,809662.7756160831,2.3712,2.3712,2.3671,2.3671,809662.7756
2008-03-12 13:40:00,22.98,22.99,22.92,22.92,866083.009079118,2.3671,2.3681,2.3609,2.3609,866083.0091
2008-03-12 13:45:00,22.92,22.95,22.92,22.94,437094.682230869,2.3609,2.364,2.3609,2.3629,437094.6822
2008-03-12 13:50:00,22.94,22.95,22.93,22.95,481517.50972762646,2.3629,2.364,2.3619,2.364,481517.5097
2008-03-12 13:55:00,22.95,22.95,22.92,22.93,406614.7859922179,2.364,2.364,2.3609,2.3619,406614.786
2008-03-12 14:00:00,22.93,22.96,22.92,22.95,638456.5499351491,2.3619,2.365,2.3609,2.364,638456.5499
2008-03-12 14:05:00,22.95,23.0,22.92,22.99,750972.7626459145,2.364,2.3691,2.3609,2.3681,750972.7626
2008-03-12 14:10:00,22.99,23.02,22.98,23.0,744811.9325551232,2.3681,2.3712,2.3671,2.3691,744811.9326
2008-03-12 14:15:00,23.0,23.01,22.99,23.0,583981.841763943,2.3691,2.3701,2.3681,2.3691,583981.8418
2008-03-12 14:20:00,23.0,23.02,22.99,22.99,444876.78339818417,2.3691,2.3712,2.3681,2.3681,444876.7834
2008-03-12 14:25:00,22.99,22.99,22.94,22.96,449416.3424124514,2.3681,2.3681,2.3629,2.365,449416.3424
2008-03-12 14:30:00,22.96,22.96,22.94,22.94,686446.1738002594,2.365,2.365,2.3629,2.3629,686446.1738
2008-03-12 14:35:00,22.94,22.96,22.93,22.94,408236.0570687419,2.3629,2.365,2.3619,2.3629,408236.0571
2008-03-12 14:40:00,22.94,22.94,22.92,22.93,709792.4773022049,2.3629,2.3629,2.3609,2.3619,709792.4773
2008-03-12 14:45:00,22.93,22.94,22.91,22.92,512321.6601815824,2.3619,2.3629,2.3598,2.3609,512321.6602
2008-03-12 14:50:00,22.92,22.92,22.87,22.87,604409.8573281453,2.3609,2.3609,2.3557,2.3557,604409.8573
2008-03-12 14:55:00,22.87,22.88,22.85,22.85,555771.7250324255,2.3557,2.3568,2.3537,2.3537,555771.725
2008-03-12 15:00:00,22.85,22.86,22.82,22.83,600194.5525291829,2.3537,2.3547,2.3506,2.3516,600194.5525
2008-03-12 15:05:00,22.83,22.86,22.81,22.81,1327496.757457847,2.3516,2.3547,2.3495,2.3495,1327496.7575
2008-03-12 15:10:00,22.81,22.82,22.74,22.76,1071984.4357976655,2.3495,2.3506,2.3423,2.3444,1071984.4358
2008-03-12 15:15:00,22.76,22.83,22.76,22.82,1128080.4150453955,2.3444,2.3516,2.3444,2.3506,1128080.415
2008-03-12 15:20:00,22.82,22.83,22.78,22.78,636835.2788586252,2.3506,2.3516,2.3465,2.3465,636835.2789
2008-03-12 15:25:00,22.79,22.79,22.75,22.76,694552.5291828794,2.3475,2.3475,2.3434,2.3444,694552.5292
2008-03-12 15:30:00,22.76,22.76,22.73,22.74,821660.1815823606,2.3444,2.3444,2.3413,2.3423,821660.1816
2008-03-12 15:35:00,22.74,22.76,22.71,22.71,855382.6199740596,2.3423,2.3444,2.3392,2.3392,855382.62
2008-03-12 15:40:00,22.71,22.77,22.7,22.72,948119.3255512322,2.3392,2.3454,2.3382,2.3403,948119.3256
2008-03-12 15:45:00,22.72,22.72,22.66,22.66,1239948.1193255512,2.3403,2.3403,2.3341,2.3341,1239948.1193
2008-03-12 15:50:00,22.66,22.76,22.65,22.72,1803826.1997405968,2.3341,2.3444,2.3331,2.3403,1803826.1997
2008-03-12 15:55:00,22.73,22.77,22.7,22.76,2046044.0985732807,2.3413,2.3454,2.3382,2.3444,2046044.0986
2008-03-13 09:30:00,22.51,22.63,22.48,22.61,1556744.48767834,2.3186,2.331,2.3155,2.3289,1556744.4877
2008-03-13 09:35:00,22.61,22.61,22.48,22.51,825875.486381323,2.3289,2.3289,2.3155,2.3186,825875.4864
2008-03-13 09:40:00,22.52,22.53,22.42,22.46,1014267.1854734112,2.3197,2.3207,2.3094,2.3135,1014267.1855
2008-03-13 09:45:00,22.47,22.47,22.38,22.41,859597.9247730221,2.3145,2.3145,2.3052,2.3083,859597.9248
2008-03-13 09:50:00,22.42,22.45,22.38,22.39,1185473.4111543451,2.3094,2.3125,2.3052,2.3063,1185473.4112
2008-03-13 09:55:00,22.39,22.43,22.37,22.4,1556744.48767834,2.3063,2.3104,2.3042,2.3073,1556744.4877
2008-03-13 10:00:00,22.4,22.4,22.36,22.38,810311.2840466927,2.3073,2.3073,2.3032,2.3052,810311.284
2008-03-13 10:05:00,22.38,22.41,22.36,22.37,1821011.673151751,2.3052,2.3083,2.3032,2.3042,1821011.6732
2008-03-13 10:10:00,22.38,22.48,22.37,22.41,947146.5629053178,2.3052,2.3155,2.3042,2.3083,947146.5629
2008-03-13 10:15:00,22.41,22.42,22.36,22.37,1329766.536964981,2.3083,2.3094,2.3032,2.3042,1329766.537
2008-03-13 10:20:00,22.37,22.4,22.35,22.35,959143.9688715952,2.3042,2.3073,2.3022,2.3022,959143.9689
2008-03-13 10:25:00,22.35,22.36,22.29,22.3,726005.188067445,2.3022,2.3032,2.296,2.297,726005.1881
2008-03-13 10:30:00,22.3,22.4,22.28,22.39,563878.0804150454,2.297,2.3073,2.2949,2.3063,563878.0804
2008-03-13 10:35:00,22.38,22.39,22.28,22.3,472762.6459143969,2.3052,2.3063,2.2949,2.297,472762.6459
2008-03-13 10:40:00,22.3,22.31,22.24,22.24,577172.5032425422,2.297,2.298,2.2908,2.2908,577172.5032
2008-03-13 10:45:00,22.24,22.33,22.24,22.32,598249.0272373541,2.2908,2.3001,2.2908,2.2991,598249.0272
2008-03-13 10:50:00,22.32,22.34,22.28,22.29,425421.5304798962,2.2991,2.3011,2.2949,2.296,425421.5305
2008-03-13 10:55:00,22.29,22.37,22.28,22.34,415369.6498054475,2.296,2.3042,2.2949,2.3011,415369.6498
2008-03-13 11:00:00,22.34,22.35,22.3,22.32,489299.61089494167,2.3011,2.3022,2.297,2.2991,489299.6109
2008-03-13 11:05:00,22.32,22.39,22.31,22.33,669909.2088197147,2.2991,2.3063,2.298,2.3001,669909.2088
2008-03-13 11:10:00,22.33,22.45,22.33,22.39,824578.4695201038,2.3001,2.3125,2.3001,2.3063,824578.4695
2008-03-13 11:15:00,22.39,22.4,22.3,22.32,650453.9559014267,2.3063,2.3073,2.297,2.2991,650453.9559
2008-03-13 11:20:00,22.32,22.41,22.3,22.4,613813.2295719845,2.2991,2.3083,2.297,2.3073,613813.2296
2008-03-13 11:25:00,22.41,22.47,22.39,22.44,829766.5369649805,2.3083,2.3145,2.3063,2.3114,829766.537
2008-03-13 11:30:00,22.44,22.47,22.37,22.37,807068.7418936447,2.3114,2.3145,2.3042,2.3042,807068.7419
2008-03-13 11:35:00,22.37,22.42,22.34,22.37,593709.4682230869,2.3042,2.3094,2.3011,2.3042,593709.4682
2008-03-13 11:40:00,22.37,22.4,22.36,22.36,421206.22568093386,2.3042,2.3073,2.3032,2.3032,421206.2257
2008-03-13 11:45:00,22.36,22.39,22.34,22.38,408884.5654993515,2.3032,2.3063,2.3011,2.3052,408884.5655
2008-03-13 11:50:00,22.38,22.44,22.38,22.43,561284.046692607,2.3052,2.3114,2.3052,2.3104,561284.0467
2008-03-13 11:55:00,22.43,22.45,22.42,22.44,441958.495460441,2.3104,2.3125,2.3094,2.3114,441958.4955
2008-03-13 12:00:00,22.44,22.51,22.43,22.46,908884.5654993516,2.3114,2.3186,2.3104,2.3135,908884.5655
2008-03-13 12:05:00,22.46,22.48,22.45,22.45,361867.70428015565,2.3135,2.3155,2.3125,2.3125,361867.7043
2008-03-13 12:10:00,22.45,22.47,22.41,22.43,317444.8767833982,2.3125,2.3145,2.3083,2.3104,317444.8768
2008-03-13 12:15:00,22.43,22.44,22.39,22.41,320687.4189364462,2.3104,2.3114,2.3063,2.3083,320687.4189
2008-03-13 12:20:00,22.41,22.42,22.37,22.41,352788.58625162125,2.3083,2.3094,2.3042,2.3083,352788.5863
2008-03-13 12:25:00,22.41,22.42,22.37,22.4,218223.0869001297,2.3083,2.3094,2.3042,2.3073,218223.0869
2008-03-13 12:30:00,22.4,22.43,22.38,22.42,226977.95071335929,2.3073,2.3104,2.3052,2.3094,226977.9507
2008-03-13 12:35:00,22.42,22.46,22.39,22.44,460116.7315175097,2.3094,2.3135,2.3063,2.3114,460116.7315
2008-03-13 12:40:00,22.43,22.46,22.41,22.42,397211.4137483788,2.3104,2.3135,2.3083,2.3094,397211.4137
2008-03-13 12:45:00,22.42,22.42,22.36,22.38,449740.5966277562,2.3094,2.3094,2.3032,2.3052,449740.5966
2008-03-13 12:50:00,22.38,22.41,22.36,22.41,395914.3968871596,2.3052,2.3083,2.3032,2.3083,395914.3969
2008-03-13 12:55:00,22.41,22.44,22.39,22.42,466926.0700389105,2.3083,2.3114,2.3063,2.3094,466926.07
2008-03-13 13:00:00,22.42,22.42,22.37,22.4,346627.7561608301,2.3094,2.3094,2.3042,2.3073,346627.7562
2008-03-13 13:05:00,22.4,22.43,22.39,22.4,757782.1011673152,2.3073,2.3104,2.3063,2.3073,757782.1012
2008-03-13 13:10:00,22.4,22.42,22.38,22.4,522697.7950713359,2.3073,2.3094,2.3052,2.3073,522697.7951
2008-03-13 13:15:00,22.4,22.41,22.36,22.39,531128.4046692607,2.3073,2.3083,2.3032,2.3063,531128.4047
2008-03-13 13:20:00,22.39,22.4,22.37,22.4,618028.5343709468,2.3063,2.3073,2.3042,2.3073,618028.5344
2008-03-13 13:25:00,22.4,22.45,22.38,22.45,729571.9844357977,2.3073,2.3125,2.3052,2.3125,729571.9844
2008-03-13 13:30:00,22.45,22.51,22.45,22.49,645265.88845655,2.3125,2.3186,2.3125,2.3166,645265.8885
2008-03-13 13:35:00,22.49,22.51,22.46,22.46,675097.2762645915,2.3166,2.3186,2.3135,2.3135,675097.2763
2008-03-13 13:40:00,22.46,22.54,22.45,22.53,685797.6653696498,2.3135,2.3217,2.3125,2.3207,685797.6654
2008-03-13 13:45:00,22.53,22.56,22.52,22.54,654345.0064850843,2.3207,2.3238,2.3197,2.3217,654345.0065
2008-03-13 13:50:00,22.54,22.6,22.5,22.6,946173.8002594034,2.3217,2.3279,2.3176,2.3279,946173.8003
2008-03-13 13:55:00,22.59,22.71,22.59,22.67,869325.551232166,2.3269,2.3392,2.3269,2.3351,869325.5512
2008-03-13 14:00:00,22.68,22.68,22.62,22.65,684500.6485084306,2.3362,2.3362,2.33,2.3331,684500.6485
2008-03-13 14:05:00,22.65,22.67,22.62,22.67,453631.6472114138,2.3331,2.3351,2.33,2.3351,453631.6472
2008-03-13 14:10:00,22.67,22.67,22.61,22.62,569066.1478599221,2.3351,2.3351,2.3289,2.33,569066.1479
2008-03-13 14:15:00,22.62,22.63,22.55,22.58,606355.3826199741,2.33,2.331,2.3228,2.3259,606355.3826
2008-03-13 14:20:00,22.58,22.61,22.55,22.6,443255.5123216602,2.3259,2.3289,2.3228,2.3279,443255.5123
2008-03-13 14:25:00,22.59,22.62,22.58,22.61,480220.49286640726,2.3269,2.33,2.3259,2.3289,480220.4929
2008-03-13 14:30:00,22.6,22.61,22.56,22.56,463035.0194552529,2.3279,2.3289,2.3238,2.3238,463035.0195
2008-03-13 14:35:00,22.56,22.59,22.53,22.53,521400.7782101167,2.3238,2.3269,2.3207,2.3207,521400.7782
2008-03-13 14:40:00,22.53,22.53,22.5,22.52,464332.0363164721,2.3207,2.3207,2.3176,2.3197,464332.0363
2008-03-13 14:45:00,22.52,22.52,22.49,22.49,492217.8988326849,2.3197,2.3197,2.3166,2.3166,492217.8988
2008-03-13 14:50:00,22.49,22.51,22.47,22.48,461089.4941634241,2.3166,2.3186,2.3145,2.3155,461089.4942
2008-03-13 14:55:00,22.48,22.55,22.48,22.54,456549.93514915695,2.3155,2.3228,2.3155,2.3217,456549.9351
2008-03-13 15:00:00,22.55,22.6,22.53,22.53,699092.0881971465,2.3228,2.3279,2.3207,2.3207,699092.0882
2008-03-13 15:05:00,22.53,22.55,22.49,22.49,652723.7354085604,2.3207,2.3228,2.3166,2.3166,652723.7354
2008-03-13 15:10:00,22.49,22.56,22.49,22.53,468871.59533073934,2.3166,2.3238,2.3166,2.3207,468871.5953
2008-03-13 15:15:00,22.53,22.54,22.49,22.53,580090.7911802854,2.3207,2.3217,2.3166,2.3207,580090.7912
2008-03-13 15:20:00,22.53,22.56,22.52,22.53,553177.691309987,2.3207,2.3238,2.3197,2.3207,553177.6913
2008-03-13 15:25:00,22.53,22.57,22.5,22.53,640077.8210116732,2.3207,2.3248,2.3176,2.3207,640077.821
2008-03-13 15:30:00,22.53,22.57,22.53,22.55,513294.4228274968,2.3207,2.3248,2.3207,2.3228,513294.4228
2008-03-13 15:35:00,22.56,22.58,22.54,22.58,596627.7561608301,2.3238,2.3259,2.3217,2.3259,596627.7562
2008-03-13 15:40:00,22.58,22.61,22.55,22.58,1376783.3981841763,2.3259,2.3289,2.3228,2.3259,1376783.3982
2008-03-13 15:45:00,22.58,22.61,22.58,22.61,1410181.5823605708,2.3259,2.3289,2.3259,2.3289,1410181.5824
2008-03-13 15:50:00,22.61,22.64,22.6,22.64,1808041.5045395591,2.3289,2.332,2.3279,2.332,1808041.5045
2008-03-13 15:55:00,22.64,22.67,22.64,22.66,2747405.9662775616,2.332,2.3351,2.332,2.3341,2747405.9663
2008-03-14 09:30:00,22.67,22.67,22.45,22.57,1578145.2658884565,2.3351,2.3351,2.3125,2.3248,1578145.2659
2008-03-14 09:35:00,22.57,22.72,22.56,22.65,596303.5019455253,2.3248,2.3403,2.3238,2.3331,596303.5019
2008-03-14 09:40:00,22.65,22.74,22.62,22.74,710116.7315175098,2.3331,2.3423,2.33,2.3423,710116.7315
2008-03-14 09:45:00,22.74,22.76,22.54,22.55,855382.6199740596,2.3423,2.3444,2.3217,2.3228,855382.62
2008-03-14 09:50:00,22.55,22.65,22.51,22.64,630350.1945525293,2.3228,2.3331,2.3186,2.332,630350.1946
2008-03-14 09:55:00,22.64,22.69,22.56,22.58,900778.2101167316,2.332,2.3372,2.3238,2.3259,900778.2101
2008-03-14 10:00:00,22.57,22.57,22.39,22.53,1357003.8910505837,2.3248,2.3248,2.3063,2.3207,1357003.8911
2008-03-14 10:05:00,22.51,22.54,22.45,22.48,803177.6913099871,2.3186,2.3217,2.3125,2.3155,803177.6913
2008-03-14 10:10:00,22.48,22.53,22.45,22.53,1108949.4163424126,2.3155,2.3207,2.3125,2.3207,1108949.4163
2008-03-14 10:15:00,22.53,22.62,22.5,22.55,866407.2632944229,2.3207,2.33,2.3176,2.3228,866407.2633
2008-03-14 10:20:00,22.55,22.59,22.48,22.58,678339.8184176395,2.3228,2.3269,2.3155,2.3259,678339.8184
2008-03-14 10:25:00,22.59,22.59,22.45,22.52,933527.8858625162,2.3269,2.3269,2.3125,2.3197,933527.8859
2008-03-14 10:30:00,22.52,22.58,22.49,22.55,577821.0116731517,2.3197,2.3259,2.3166,2.3228,577821.0117
2008-03-14 10:35:00,22.54,22.56,22.5,22.52,679312.5810635538,2.3217,2.3238,2.3176,2.3197,679312.5811
2008-03-14 10:40:00,22.51,22.51,22.39,22.45,1427367.055771725,2.3186,2.3186,2.3063,2.3125,1427367.0558
2008-03-14 10:45:00,22.45,22.48,22.41,22.42,676070.0389105058,2.3125,2.3155,2.3083,2.3094,676070.0389
2008-03-14 10:50:00,22.42,22.48,22.41,22.47,597924.7730220493,2.3094,2.3155,2.3083,2.3145,597924.773
2008-03-14 10:55:00,22.47,22.49,22.4,22.41,626134.8897535668,2.3145,2.3166,2.3073,2.3083,626134.8898
2008-03-14 11:00:00,22.41,22.45,22.39,22.42,940012.9701686122,2.3083,2.3125,2.3063,2.3094,940012.9702
2008-03-14 11:05:00,22.42,22.51,22.41,22.5,904345.0064850844,2.3094,2.3186,2.3083,2.3176,904345.0065
2008-03-14 11:10:00,22.5,22.54,22.47,22.49,739299.6108949416,2.3176,2.3217,2.3145,2.3166,739299.6109
2008-03-14 11:15:00,22.49,22.55,22.47,22.53,915693.9040207524,2.3166,2.3228,2.3145,2.3207,915693.904
2008-03-14 11:20:00,22.53,22.59,22.45,22.45,1014591.439688716,2.3207,2.3269,2.3125,2.3125,1014591.4397
2008-03-14 11:25:00,22.45,22.46,22.41,22.43,554474.7081712063,2.3125,2.3135,2.3083,2.3104,554474.7082
2008-03-14 11:30:00,22.43,22.46,22.41,22.45,1112516.2127107652,2.3104,2.3135,2.3083,2.3125,1112516.2127
2008-03-14 11:35:00,22.45,22.55,22.43,22.53,526588.8456549936,2.3125,2.3228,2.3104,2.3207,526588.8457
2008-03-14 11:40:00,22.53,22.55,22.49,22.51,724708.1712062256,2.3207,2.3228,2.3166,2.3186,724708.1712
2008-03-14 11:45:00,22.51,22.58,22.49,22.51,981193.2555123216,2.3186,2.3259,2.3166,2.3186,981193.2555
2008-03-14 11:50:00,22.5,22.54,22.48,22.49,428015.5642023346,2.3176,2.3217,2.3155,2.3166,428015.5642
2008-03-14 11:55:00,22.49,22.52,22.46,22.51,364461.7380025941,2.3166,2.3197,2.3135,2.3186,364461.738
2008-03-14 12:00:00,22.51,22.53,22.5,22.52,401102.4643320363,2.3186,2.3207,2.3176,2.3197,401102.4643
2008-03-14 12:05:00,22.51,22.54,22.51,22.52,435473.411154345,2.3186,2.3217,2.3186,2.3197,435473.4112
2008-03-14 12:10:00,22.52,22.53,22.49,22.53,527561.6083009079,2.3197,2.3207,2.3166,2.3207,527561.6083
2008-03-14 12:15:00,22.53,22.54,22.5,22.51,365110.2464332036,2.3207,2.3217,2.3176,2.3186,365110.2464
2008-03-14 12:20:00,22.51,22.52,22.48,22.51,460116.7315175097,2.3186,2.3197,2.3155,2.3186,460116.7315
2008-03-14 12:25:00,22.5,22.54,22.47,22.48,494811.9325551232,2.3176,2.3217,2.3145,2.3155,494811.9326
2008-03-14 12:30:00,22.48,22.51,22.46,22.48,385862.5162127108,2.3155,2.3186,2.3135,2.3155,385862.5162
2008-03-14 12:35:00,22.47,22.47,22.44,22.44,320038.9105058366,2.3145,2.3145,2.3114,2.3114,320038.9105
2008-03-14 12:40:00,22.44,22.48,22.4,22.41,446173.80025940336,2.3114,2.3155,2.3073,2.3083,446173.8003
2008-03-14 12:45:00,22.41,22.44,22.39,22.41,508106.35538262,2.3083,2.3114,2.3063,2.3083,508106.3554
2008-03-14 12:50:00,22.42,22.46,22.41,22.44,727626.4591439689,2.3094,2.3135,2.3083,2.3114,727626.4591
2008-03-14 12:55:00,22.44,22.48,22.41,22.48,601815.8236057069,2.3114,2.3155,2.3083,2.3155,601815.8236
2008-03-14 13:00:00,22.48,22.49,22.42,22.44,752594.0337224384,2.3155,2.3166,2.3094,2.3114,752594.0337
2008-03-14 13:05:00,22.44,22.46,22.41,22.44,523022.0492866407,2.3114,2.3135,2.3083,2.3114,523022.0493
2008-03-14 13:10:00,22.44,22.45,22.4,22.4,430609.59792477306,2.3114,2.3125,2.3073,2.3073,430609.5979
2008-03-14 13:15:00,22.4,22.44,22.39,22.42,620946.82230869,2.3073,2.3114,2.3063,2.3094,620946.8223
2008-03-14 13:20:00,22.42,22.43,22.39,22.41,393320.3631647212,2.3094,2.3104,2.3063,2.3083,393320.3632
2008-03-14 13:25:00,22.41,22.42,22.39,22.4,482814.5265888457,2.3083,2.3094,2.3063,2.3073,482814.5266
2008-03-14 13:30:00,22.4,22.4,22.36,22.36,654993.5149156939,2.3073,2.3073,2.3032,2.3032,654993.5149
2008-03-14 13:35:00,22.36,22.4,22.36,22.37,613488.9753566796,2.3032,2.3073,2.3032,2.3042,613488.9754
2008-03-14 13:40:00,22.37,22.38,22.36,22.37,367055.7717250324,2.3042,2.3052,2.3032,2.3042,367055.7717
2008-03-14 13:45:00,22.37,22.4,22.36,22.37,388456.5499351492,2.3042,2.3073,2.3032,2.3042,388456.5499
2008-03-14 13:50:00,22.37,22.51,22.36,22.39,532749.6757457847,2.3042,2.3186,2.3032,2.3063,532749.6757
2008-03-14 13:55:00,22.38,22.39,22.36,22.36,550583.6575875486,2.3052,2.3063,2.3032,2.3032,550583.6576
2008-03-14 14:00:00,22.36,22.37,22.33,22.34,1000324.2542153049,2.3032,2.3042,2.3001,2.3011,1000324.2542
2008-03-14 14:05:00,22.34,22.35,22.33,22.34,549935.149156939,2.3011,2.3022,2.3001,2.3011,549935.1492
2008-03-14 14:10:00,22.34,22.35,22.29,22.31,687743.1906614787,2.3011,2.3022,2.296,2.298,687743.1907
2008-03-14 14:15:00,22.31,22.37,22.3,22.33,626783.3981841764,2.298,2.3042,2.297,2.3001,626783.3982
2008-03-14 14:20:00,22.33,22.35,22.32,22.34,646562.9053177692,2.3001,2.3022,2.2991,2.3011,646562.9053
2008-03-14 14:25:00,22.34,22.35,22.21,22.23,1529507.133592737,2.3011,2.3022,2.2877,2.2898,1529507.1336
2008-03-14 14:30:00,22.23,22.24,22.21,22.23,1327496.757457847,2.2898,2.2908,2.2877,2.2898,1327496.7575
2008-03-14 14:35:00,22.23,22.25,22.19,22.21,1350843.0609597925,2.2898,2.2919,2.2857,2.2877,1350843.061
2008-03-14 14:40:00,22.21,22.31,22.19,22.25,1257457.8469520104,2.2877,2.298,2.2857,2.2919,1257457.847
2008-03-14 14:45:00,22.26,22.27,22.15,22.16,1629377.431906615,2.2929,2.2939,2.2816,2.2826,1629377.4319
2008-03-14 14:50:00,22.16,22.18,22.13,22.16,1293774.3190661478,2.2826,2.2846,2.2795,2.2826,1293774.3191
2008-03-14 14:55:00,22.16,22.18,22.11,22.13,1045395.5901426718,2.2826,2.2846,2.2774,2.2795,1045395.5901
2008-03-14 15:00:00,22.13,22.16,22.1,22.12,1183852.140077821,2.2795,2.2826,2.2764,2.2785,1183852.1401
2008-03-14 15:05:00,22.11,22.12,22.08,22.1,1141374.8378728924,2.2774,2.2785,2.2743,2.2764,1141374.8379
2008-03-14 15:10:00,22.1,22.14,22.09,22.12,1552853.4370946824,2.2764,2.2805,2.2754,2.2785,1552853.4371
2008-03-14 15:15:00,22.12,22.17,22.08,22.1,1544098.5732814528,2.2785,2.2836,2.2743,2.2764,1544098.5733
2008-03-14 15:20:00,22.1,22.14,22.07,22.08,1513294.422827497,2.2764,2.2805,2.2733,2.2743,1513294.4228
2008-03-14 15:25:00,22.07,22.22,22.07,22.2,1912127.1076524,2.2733,2.2888,2.2733,2.2867,1912127.1077
2008-03-14 15:30:00,22.21,22.24,22.2,22.23,2083657.5875486385,2.2877,2.2908,2.2867,2.2898,2083657.5875
2008-03-14 15:35:00,22.23,22.26,22.18,22.19,1980869.0012970169,2.2898,2.2929,2.2846,2.2857,1980869.0013
2008-03-14 15:40:00,22.19,22.19,22.09,22.11,2011348.897535668,2.2857,2.2857,2.2754,2.2774,2011348.8975
2008-03-14 15:45:00,22.11,22.11,22.02,22.03,2419584.95460441,2.2774,2.2774,2.2682,2.2692,2419584.9546
2008-03-14 15:50:00,22.03,22.06,22.0,22.03,2252269.7795071336,2.2692,2.2723,2.2661,2.2692,2252269.7795
2008-03-14 15:55:00,22.03,22.16,22.0,22.11,3703955.901426719,2.2692,2.2826,2.2661,2.2774,3703955.9014
2008-03-17 09:30:00,21.72,21.72,21.38,21.53,3274643.320363165,2.2612,2.2612,2.2259,2.2415,3274643.3204
2008-03-17 09:35:00,21.53,21.65,21.49,21.61,1082684.8249027238,2.2415,2.254,2.2373,2.2498,1082684.8249
2008-03-17 09:40:00,21.61,21.83,21.61,21.76,1007457.8469520104,2.2498,2.2727,2.2498,2.2654,1007457.847
2008-03-17 09:45:00,21.76,21.78,21.63,21.66,977302.204928664,2.2654,2.2675,2.2519,2.255,977302.2049
2008-03-17 09:50:00,21.66,21.71,21.61,21.64,1088521.4007782105,2.255,2.2602,2.2498,2.2529,1088521.4008
2008-03-17 09:55:00,21.64,21.74,21.62,21.72,806744.4876783398,2.2529,2.2633,2.2508,2.2612,806744.4877
2008-03-17 10:00:00,21.72,21.74,21.65,21.67,380998.7029831388,2.2612,2.2633,2.254,2.256,380998.703
2008-03-17 10:05:00,21.67,21.75,21.65,21.71,647211.4137483787,2.256,2.2644,2.254,2.2602,647211.4137
2008-03-17 10:10:00,21.72,21.73,21.6,21.6,677367.055771725,2.2612,2.2623,2.2488,2.2488,677367.0558
2008-03-17 10:15:00,21.6,21.63,21.58,21.61,892023.346303502,2.2488,2.2519,2.2467,2.2498,892023.3463
2008-03-17 10:20:00,21.61,21.7,21.59,21.67,892671.8547341116,2.2498,2.2592,2.2477,2.256,892671.8547
2008-03-17 10:25:00,21.66,21.71,21.64,21.65,659857.3281452659,2.255,2.2602,2.2529,2.254,659857.3281
2008-03-17 10:30:00,21.65,21.65,21.59,21.62,574578.4695201038,2.254,2.254,2.2477,2.2508,574578.4695
2008-03-17 10:35:00,21.62,21.66,21.58,21.65,716926.0700389105,2.2508,2.255,2.2467,2.254,716926.07
2008-03-17 10:40:00,21.64,21.65,21.56,21.64,788586.2516212711,2.2529,2.254,2.2446,2.2529,788586.2516
2008-03-17 10:45:00,21.64,21.69,21.59,21.67,740920.8819714657,2.2529,2.2581,2.2477,2.256,740920.882
2008-03-17 10:50:00,21.68,21.74,21.66,21.69,616731.5175097276,2.2571,2.2633,2.255,2.2581,616731.5175
2008-03-17 10:55:00,21.69,21.72,21.62,21.63,434176.3942931258,2.2581,2.2612,2.2508,2.2519,434176.3943
2008-03-17 11:00:00,21.63,21.69,21.62,21.67,566472.1141374838,2.2519,2.2581,2.2508,2.256,566472.1141
2008-03-17 11:05:00,21.67,21.7,21.65,21.68,429636.83527885866,2.256,2.2592,2.254,2.2571,429636.8353
2008-03-17 11:10:00,21.68,21.69,21.65,21.65,326523.99481193256,2.2571,2.2581,2.254,2.254,326523.9948
2008-03-17 11:15:00,21.66,21.67,21.62,21.67,472114.1374837873,2.255,2.256,2.2508,2.256,472114.1375
2008-03-17 11:20:00,21.67,21.71,21.66,21.7,311932.5551232166,2.256,2.2602,2.255,2.2592,311932.5551
2008-03-17 11:25:00,21.7,21.73,21.68,21.7,490920.88197146566,2.2592,2.2623,2.2571,2.2592,490920.882
2008-03-17 11:30:00,21.7,21.73,21.67,21.67,769130.9987029831,2.2592,2.2623,2.256,2.256,769130.9987
2008-03-17 11:35:00,21.67,21.73,21.67,21.71,320687.4189364462,2.256,2.2623,2.256,2.2602,320687.4189
2008-03-17 11:40:00,21.71,21.8,21.71,21.73,644617.3800259404,2.2602,2.2696,2.2602,2.2623,644617.38
2008-03-17 11:45:00,21.73,21.75,21.73,21.75,405317.7691309987,2.2623,2.2644,2.2623,2.2644,405317.7691
2008-03-17 11:50:00,21.75,21.75,21.69,21.72,285343.7094682231,2.2644,2.2644,2.2581,2.2612,285343.7095
2008-03-17 11:55:00,21.72,21.73,21.68,21.72,348897.5356679637,2.2612,2.2623,2.2571,2.2612,348897.5357
2008-03-17 12:00:00,21.72,21.73,21.65,21.71,476329.4422827497,2.2612,2.2623,2.254,2.2602,476329.4423
2008-03-17 12:05:00,21.71,21.75,21.7,21.74,311608.3009079118,2.2602,2.2644,2.2592,2.2633,311608.3009
2008-03-17 12:10:00,21.73,21.75,21.71,21.73,487354.0856031129,2.2623,2.2644,2.2602,2.2623,487354.0856
2008-03-17 12:15:00,21.72,21.76,21.7,21.71,522049.2866407263,2.2612,2.2654,2.2592,2.2602,522049.2866
2008-03-17 12:20:00,21.71,21.74,21.68,21.68,422827.49675745785,2.2602,2.2633,2.2571,2.2571,422827.4968
2008-03-17 12:25:00,21.68,21.68,21.64,21.67,358625.1621271077,2.2571,2.2571,2.2529,2.256,358625.1621
2008-03-17 12:30:00,21.67,21.68,21.64,21.66,540531.7769130999,2.256,2.2571,2.2529,2.255,540531.7769
2008-03-17 12:35:00,21.66,21.74,21.66,21.72,409857.3281452658,2.255,2.2633,2.255,2.2612,409857.3281
2008-03-17 12:40:00,21.71,21.75,21.71,21.74,174773.02204928664,2.2602,2.2644,2.2602,2.2633,174773.022
2008-03-17 12:45:00,21.74,21.76,21.71,21.74,409857.3281452658,2.2633,2.2654,2.2602,2.2633,409857.3281
2008-03-17 12:50:00,21.74,21.76,21.72,21.75,349221.7898832685,2.2633,2.2654,2.2612,2.2644,349221.7899
2008-03-17 12:55:00,21.74,21.75,21.71,21.74,517509.7276264592,2.2633,2.2644,2.2602,2.2633,517509.7276
2008-03-17 13:00:00,21.74,21.76,21.72,21.73,462386.5110246433,2.2633,2.2654,2.2612,2.2623,462386.511
2008-03-17 13:05:00,21.73,21.73,21.7,21.71,395590.1426718548,2.2623,2.2623,2.2592,2.2602,395590.1427
2008-03-17 13:10:00,21.71,21.72,21.69,21.7,363813.2295719845,2.2602,2.2612,2.2581,2.2592,363813.2296
2008-03-17 13:15:00,21.69,21.71,21.68,21.69,476977.9507133593,2.2581,2.2602,2.2571,2.2581,476977.9507
2008-03-17 13:20:00,21.7,21.7,21.65,21.68,979896.2386511024,2.2592,2.2592,2.254,2.2571,979896.2387
2008-03-17 13:25:00,21.67,21.68,21.63,21.66,579118.0285343709,2.256,2.2571,2.2519,2.255,579118.0285
2008-03-17 13:30:00,21.66,21.67,21.63,21.65,469520.1037613489,2.255,2.256,2.2519,2.254,469520.1038
2008-03-17 13:35:00,21.65,21.7,21.63,21.68,538586.2516212711,2.254,2.2592,2.2519,2.2571,538586.2516
2008-03-17 13:40:00,21.68,21.74,21.67,21.72,416990.9208819715,2.2571,2.2633,2.256,2.2612,416990.9209
2008-03-17 13:45:00,21.73,21.75,21.71,21.74,492217.8988326849,2.2623,2.2644,2.2602,2.2633,492217.8988
2008-03-17 13:50:00,21.74,21.79,21.72,21.79,421530.47989623866,2.2633,2.2685,2.2612,2.2685,421530.4799
2008-03-17 13:55:00,21.79,21.81,21.76,21.81,357003.8910505837,2.2685,2.2706,2.2654,2.2706,357003.8911
2008-03-17 14:00:00,21.81,21.9,21.8,21.88,678339.8184176395,2.2706,2.28,2.2696,2.2779,678339.8184
2008-03-17 14:05:00,21.88,21.89,21.8,21.83,673476.0051880674,2.2779,2.2789,2.2696,2.2727,673476.0052
2008-03-17 14:10:00,21.83,21.88,21.82,21.86,445201.03761348897,2.2727,2.2779,2.2717,2.2758,445201.0376
2008-03-17 14:15:00,21.85,21.86,21.79,21.79,676394.2931258107,2.2748,2.2758,2.2685,2.2685,676394.2931
2008-03-17 14:20:00,21.79,21.84,21.79,21.82,567444.8767833982,2.2685,2.2737,2.2685,2.2717,567444.8768
2008-03-17 14:25:00,21.82,21.82,21.77,21.79,439040.2075226978,2.2717,2.2717,2.2665,2.2685,439040.2075
2008-03-17 14:30:00,21.79,21.83,21.76,21.8,574254.215304799,2.2685,2.2727,2.2654,2.2696,574254.2153
2008-03-17 14:35:00,21.8,21.84,21.8,21.83,375810.635538262,2.2696,2.2737,2.2696,2.2727,375810.6355
2008-03-17 14:40:00,21.83,21.87,21.81,21.83,421206.22568093386,2.2727,2.2769,2.2706,2.2727,421206.2257
2008-03-17 14:45:00,21.83,21.87,21.8,21.81,556095.9792477302,2.2727,2.2769,2.2696,2.2706,556095.9792
2008-03-17 14:50:00,21.81,21.86,21.8,21.82,456549.93514915695,2.2706,2.2758,2.2696,2.2717,456549.9351
2008-03-17 14:55:00,21.81,21.84,21.77,21.77,585927.3670557718,2.2706,2.2737,2.2665,2.2665,585927.3671
2008-03-17 15:00:00,21.77,21.77,21.71,21.72,760700.3891050584,2.2665,2.2665,2.2602,2.2612,760700.3891
2008-03-17 15:05:00,21.72,21.77,21.69,21.69,1023670.5577172504,2.2612,2.2665,2.2581,2.2581,1023670.5577
2008-03-17 15:10:00,21.69,21.7,21.64,21.65,984111.5434500648,2.2581,2.2592,2.2529,2.254,984111.5435
2008-03-17 15:15:00,21.65,21.67,21.63,21.65,850518.8067444877,2.254,2.256,2.2519,2.254,850518.8067
2008-03-17 15:20:00,21.65,21.73,21.63,21.72,819390.402075227,2.254,2.2623,2.2519,2.2612,819390.4021
2008-03-17 15:25:00,21.72,21.76,21.69,21.69,729896.2386511025,2.2612,2.2654,2.2581,2.2581,729896.2387
2008-03-17 15:30:00,21.69,21.71,21.68,21.71,619649.8054474709,2.2581,2.2602,2.2571,2.2602,619649.8054
2008-03-17 15:35:00,21.71,21.78,21.68,21.71,1168287.937743191,2.2602,2.2675,2.2571,2.2602,1168287.9377
2008-03-17 15:40:00,21.71,21.72,21.65,21.68,884889.7535667964,2.2602,2.2612,2.254,2.2571,884889.7536
2008-03-17 15:45:00,21.68,21.72,21.64,21.71,820363.1647211413,2.2571,2.2612,2.2529,2.2602,820363.1647
2008-03-17 15:50:00,21.71,21.72,21.66,21.71,1052853.4370946824,2.2602,2.2612,2.255,2.2602,1052853.4371
2008-03-17 15:55:00,21.71,21.72,21.58,21.58,2276264.5914396886,2.2602,2.2612,2.2467,2.2467,2276264.5914
2008-03-18 09:30:00,21.73,22.01,21.72,22.01,1949092.0881971463,2.2623,2.2914,2.2612,2.2914,1949092.0882
2008-03-18 09:35:00,21.98,21.99,21.82,21.83,943579.766536965,2.2883,2.2894,2.2717,2.2727,943579.7665
2008-03-18 09:40:00,21.83,21.93,21.82,21.9,590466.9260700389,2.2727,2.2831,2.2717,2.28,590466.9261
2008-03-18 09:45:00,21.89,21.91,21.87,21.87,225032.4254215305,2.2789,2.281,2.2769,2.2769,225032.4254
2008-03-18 09:50:00,21.87,21.87,21.74,21.75,947146.5629053178,2.2769,2.2769,2.2633,2.2644,947146.5629
2008-03-18 09:55:00,21.75,21.78,21.73,21.75,881322.9571984436,2.2644,2.2675,2.2623,2.2644,881322.9572
2008-03-18 10:00:00,21.74,21.81,21.74,21.78,360570.68741893646,2.2633,2.2706,2.2633,2.2675,360570.6874
2008-03-18 10:05:00,21.77,21.83,21.77,21.8,497730.2204928664,2.2665,2.2727,2.2665,2.2696,497730.2205
2008-03-18 10:10:00,21.8,21.83,21.78,21.8,507133.5927367056,2.2696,2.2727,2.2675,2.2696,507133.5927
2008-03-18 10:15:00,21.8,21.81,21.78,21.79,556095.9792477302,2.2696,2.2706,2.2675,2.2685,556095.9792
2008-03-18 10:20:00,21.78,21.79,21.76,21.79,498702.9831387808,2.2675,2.2685,2.2654,2.2685,498702.9831
2008-03-18 10:25:00,21.79,21.82,21.78,21.79,567769.130998703,2.2685,2.2717,2.2675,2.2685,567769.131
2008-03-18 10:30:00,21.79,21.82,21.79,21.8,498702.9831387808,2.2685,2.2717,2.2685,2.2696,498702.9831
2008-03-18 10:35:00,21.8,21.8,21.76,21.77,401102.4643320363,2.2696,2.2696,2.2654,2.2665,401102.4643
2008-03-18 10:40:00,21.77,21.78,21.76,21.77,334954.60440985736,2.2665,2.2675,2.2654,2.2665,334954.6044
2008-03-18 10:45:00,21.77,21.78,21.76,21.76,413099.8702983139,2.2665,2.2675,2.2654,2.2654,413099.8703
2008-03-18 10:50:00,21.77,21.77,21.75,21.77,408884.5654993515,2.2665,2.2665,2.2644,2.2665,408884.5655
2008-03-18 10:55:00,21.77,21.78,21.75,21.76,714980.5447470817,2.2665,2.2675,2.2644,2.2654,714980.5447
2008-03-18 11:00:00,21.76,21.77,21.75,21.75,274319.0661478599,2.2654,2.2665,2.2644,2.2644,274319.0661
2008-03-18 11:05:00,21.76,21.77,21.75,21.77,465629.0531776913,2.2654,2.2665,2.2644,2.2665,465629.0532
2008-03-18 11:10:00,21.76,21.8,21.76,21.8,321011.673151751,2.2654,2.2696,2.2654,2.2696,321011.6732
2008-03-18 11:15:00,21.8,21.8,21.76,21.79,2597600.5188067444,2.2696,2.2696,2.2654,2.2685,2597600.5188
2008-03-18 11:20:00,21.79,21.83,21.79,21.81,301880.67444876785,2.2685,2.2727,2.2685,2.2706,301880.6744
2008-03-18 11:25:00,21.81,21.83,21.8,21.82,990272.373540856,2.2706,2.2727,2.2696,2.2717,990272.3735
2008-03-18 11:30:00,21.82,21.83,21.81,21.82,440012.9701686122,2.2717,2.2727,2.2706,2.2717,440012.9702
2008-03-18 11:35:00,21.82,21.83,21.79,21.82,509403.3722438392,2.2717,2.2727,2.2685,2.2717,509403.3722
2008-03-18 11:40:00,21.82,21.82,21.8,21.8,370622.5680933852,2.2717,2.2717,2.2696,2.2696,370622.5681
2008-03-18 11:45:00,21.8,21.81,21.79,21.8,672503.2425421531,2.2696,2.2706,2.2685,2.2696,672503.2425
2008-03-18 11:50:00,21.8,21.81,21.79,21.81,288261.9974059663,2.2696,2.2706,2.2685,2.2706,288261.9974
2008-03-18 11:55:00,21.81,21.83,21.77,21.83,553501.9455252918,2.2706,2.2727,2.2665,2.2727,553501.9455
2008-03-18 12:00:00,21.83,21.84,21.81,21.82,492542.1530479897,2.2727,2.2737,2.2706,2.2717,492542.153
2008-03-18 12:05:00,21.82,21.84,21.81,21.82,793450.064850843,2.2717,2.2737,2.2706,2.2717,793450.0649
2008-03-18 12:10:00,21.82,21.83,21.8,21.83,5488326.848249028,2.2717,2.2727,2.2696,2.2727,5488326.8482
2008-03-18 12:15:00,21.82,21.87,21.82,21.87,553826.1997405967,2.2717,2.2769,2.2717,2.2769,553826.1997
2008-03-18 12:20:00,21.86,21.87,21.82,21.82,343385.2140077821,2.2758,2.2769,2.2717,2.2717,343385.214
2008-03-18 12:25:00,21.82,21.85,21.81,21.82,467898.83268482494,2.2717,2.2748,2.2706,2.2717,467898.8327
2008-03-18 12:30:00,21.82,21.85,21.82,21.84,634565.4993514916,2.2717,2.2748,2.2717,2.2737,634565.4994
2008-03-18 12:35:00,21.85,21.85,21.83,21.84,416666.6666666667,2.2748,2.2748,2.2727,2.2737,416666.6667
2008-03-18 12:40:00,21.84,21.84,21.8,21.8,525291.8287937744,2.2737,2.2737,2.2696,2.2696,525291.8288
2008-03-18 12:45:00,21.8,21.84,21.8,21.83,340142.67185473413,2.2696,2.2737,2.2696,2.2727,340142.6719
2008-03-18 12:50:00,21.83,21.87,21.83,21.84,464332.0363164721,2.2727,2.2769,2.2727,2.2737,464332.0363
2008-03-18 12:55:00,21.84,21.86,21.83,21.85,488002.5940337225,2.2737,2.2758,2.2727,2.2748,488002.594
2008-03-18 13:00:00,21.85,21.86,21.83,21.85,789559.0142671855,2.2748,2.2758,2.2727,2.2748,789559.0143
2008-03-18 13:05:00,21.85,21.86,21.83,21.85,338521.40077821014,2.2748,2.2758,2.2727,2.2748,338521.4008
2008-03-18 13:10:00,21.85,21.86,21.84,21.85,479571.98443579767,2.2748,2.2758,2.2737,2.2748,479571.9844
2008-03-18 13:15:00,21.85,21.85,21.83,21.84,530155.6420233463,2.2748,2.2748,2.2727,2.2737,530155.642
2008-03-18 13:20:00,21.84,21.86,21.83,21.86,406939.0402075227,2.2737,2.2758,2.2727,2.2758,406939.0402
2008-03-18 13:25:00,21.86,21.87,21.85,21.85,351167.31517509726,2.2758,2.2769,2.2748,2.2748,351167.3152
2008-03-18 13:30:00,21.86,21.86,21.85,21.85,400778.2101167315,2.2758,2.2758,2.2748,2.2748,400778.2101
2008-03-18 13:35:00,21.85,21.87,21.85,21.86,546368.3527885863,2.2748,2.2769,2.2748,2.2758,546368.3528
2008-03-18 13:40:00,21.86,21.87,21.83,21.86,488651.10246433207,2.2758,2.2769,2.2727,2.2758,488651.1025
2008-03-18 13:45:00,21.86,21.87,21.85,21.87,389429.31258106354,2.2758,2.2769,2.2748,2.2769,389429.3126
2008-03-18 13:50:00,21.87,21.88,21.85,21.86,429312.5810635538,2.2769,2.2779,2.2748,2.2758,429312.5811
2008-03-18 13:55:00,21.86,21.86,21.83,21.83,528210.1167315175,2.2758,2.2758,2.2727,2.2727,528210.1167
2008-03-18 14:00:00,21.83,21.85,21.82,21.83,389753.56679636834,2.2727,2.2748,2.2717,2.2727,389753.5668
2008-03-18 14:05:00,21.83,21.86,21.8,21.83,672827.4967574578,2.2727,2.2758,2.2696,2.2727,672827.4968
2008-03-18 14:10:00,21.83,21.9,21.8,21.83,616731.5175097276,2.2727,2.28,2.2696,2.2727,616731.5175
2008-03-18 14:15:00,21.83,21.88,21.75,21.84,1161802.8534370947,2.2727,2.2779,2.2644,2.2737,1161802.8534
2008-03-18 14:20:00,21.83,21.86,20.97,21.57,8755512.321660182,2.2727,2.2758,2.1832,2.2456,8755512.3217
2008-03-18 14:25:00,21.57,21.72,21.43,21.66,1765239.9481193256,2.2456,2.2612,2.2311,2.255,1765239.9481
2008-03-18 14:30:00,21.65,21.67,21.55,21.63,1208819.7146562906,2.254,2.256,2.2435,2.2519,1208819.7147
2008-03-18 14:35:00,21.64,21.83,21.63,21.81,1661154.3450064852,2.2529,2.2727,2.2519,2.2706,1661154.345
2008-03-18 14:40:00,21.81,21.89,21.74,21.79,2075551.232166018,2.2706,2.2789,2.2633,2.2685,2075551.2322
2008-03-18 14:45:00,21.79,21.86,21.71,21.82,1753566.7963683528,2.2685,2.2758,2.2602,2.2717,1753566.7964
2008-03-18 14:50:00,21.82,21.92,21.8,21.91,998378.728923476,2.2717,2.2821,2.2696,2.281,998378.7289
2008-03-18 14:55:00,21.91,21.97,21.88,21.96,829442.2827496758,2.281,2.2873,2.2779,2.2862,829442.2827
2008-03-18 15:00:00,21.95,21.97,21.9,21.9,666018.158236057,2.2852,2.2873,2.28,2.28,666018.1582
2008-03-18 15:05:00,21.9,21.93,21.84,21.93,461413.7483787289,2.28,2.2831,2.2737,2.2831,461413.7484
2008-03-18 15:10:00,21.92,21.94,21.88,21.91,570038.9105058366,2.2821,2.2842,2.2779,2.281,570038.9105
2008-03-18 15:15:00,21.91,21.92,21.88,21.91,437743.1906614786,2.281,2.2821,2.2779,2.281,437743.1907
2008-03-18 15:20:00,21.92,21.94,21.87,21.94,743190.6614785992,2.2821,2.2842,2.2769,2.2842,743190.6615
2008-03-18 15:25:00,21.94,21.99,21.9,21.92,820038.9105058366,2.2842,2.2894,2.28,2.2821,820038.9105
2008-03-18 15:30:00,21.93,22.0,21.92,21.98,749675.7457846953,2.2831,2.2904,2.2821,2.2883,749675.7458
2008-03-18 15:35:00,21.97,21.98,21.9,21.97,831063.5538261997,2.2873,2.2883,2.28,2.2873,831063.5538
2008-03-18 15:40:00,21.97,22.04,21.97,22.04,899156.9390402075,2.2873,2.2946,2.2873,2.2946,899156.939
2008-03-18 15:45:00,22.04,22.07,22.03,22.05,849221.7898832685,2.2946,2.2977,2.2935,2.2956,849221.7899
2008-03-18 15:50:00,22.05,22.1,22.05,22.06,1525291.8287937744,2.2956,2.3008,2.2956,2.2966,1525291.8288
2008-03-18 15:55:00,22.06,22.07,22.02,22.05,1938067.4448767835,2.2966,2.2977,2.2925,2.2956,1938067.4449
2008-03-19 09:30:00,22.14,22.14,22.04,22.08,1580415.04539559,2.305,2.305,2.2946,2.2987,1580415.0454
2008-03-19 09:35:00,22.08,22.08,22.02,22.06,573281.4526588846,2.2987,2.2987,2.2925,2.2966,573281.4527
2008-03-19 09:40:00,22.07,22.16,22.05,22.13,1113164.721141375,2.2977,2.3071,2.2956,2.3039,1113164.7211
2008-03-19 09:45:00,22.13,22.14,22.06,22.08,481517.50972762646,2.3039,2.305,2.2966,2.2987,481517.5097
2008-03-19 09:50:00,22.09,22.13,22.07,22.08,806744.4876783398,2.2998,2.3039,2.2977,2.2987,806744.4877
2008-03-19 09:55:00,22.08,22.17,22.04,22.17,1501621.271076524,2.2987,2.3081,2.2946,2.3081,1501621.2711
2008-03-19 10:00:00,22.17,22.17,22.09,22.12,1000000.0,2.3081,2.3081,2.2998,2.3029,1000000.0
2008-03-19 10:05:00,22.12,22.14,22.11,22.14,626459.1439688716,2.3029,2.305,2.3018,2.305,626459.144
2008-03-19 10:10:00,22.14,22.16,22.13,22.15,547016.8612191959,2.305,2.3071,2.3039,2.306,547016.8612
2008-03-19 10:15:00,22.15,22.16,22.12,22.14,429636.83527885866,2.306,2.3071,2.3029,2.305,429636.8353
2008-03-19 10:20:00,22.14,22.2,22.14,22.17,481517.50972762646,2.305,2.3112,2.305,2.3081,481517.5097
2008-03-19 10:25:00,22.17,22.17,22.12,22.13,706225.6809338522,2.3081,2.3081,2.3029,2.3039,706225.6809
2008-03-19 10:30:00,22.13,22.14,22.12,22.13,554798.962386511,2.3039,2.305,2.3029,2.3039,554798.9624
2008-03-19 10:35:00,22.13,22.15,22.12,22.13,593709.4682230869,2.3039,2.306,2.3029,2.3039,593709.4682
2008-03-19 10:40:00,22.13,22.13,22.1,22.12,481517.50972762646,2.3039,2.3039,2.3008,2.3029,481517.5097
2008-03-19 10:45:00,22.13,22.16,22.11,22.16,388132.2957198444,2.3039,2.3071,2.3018,2.3071,388132.2957
2008-03-19 10:50:00,22.16,22.2,22.16,22.17,599870.2983138781,2.3071,2.3112,2.3071,2.3081,599870.2983
2008-03-19 10:55:00,22.17,22.2,22.15,22.17,1059338.5214007783,2.3081,2.3112,2.306,2.3081,1059338.5214
2008-03-19 11:00:00,22.17,22.2,22.17,22.2,545071.3359273671,2.3081,2.3112,2.3081,2.3112,545071.3359
2008-03-19 11:05:00,22.2,22.2,22.17,22.2,597600.5188067445,2.3112,2.3112,2.3081,2.3112,597600.5188
2008-03-19 11:10:00,22.2,22.22,22.16,22.18,679312.5810635538,2.3112,2.3133,2.3071,2.3091,679312.5811
2008-03-19 11:15:00,22.18,22.18,22.16,22.17,238975.35667963684,2.3091,2.3091,2.3071,2.3081,238975.3567
2008-03-19 11:20:00,22.17,22.19,22.16,22.18,252594.0337224384,2.3081,2.3102,2.3071,2.3091,252594.0337
2008-03-19 11:25:00,22.18,22.18,22.16,22.16,415045.3955901427,2.3091,2.3091,2.3071,2.3071,415045.3956
2008-03-19 11:30:00,22.16,22.17,22.15,22.16,302204.92866407265,2.3071,2.3081,2.306,2.3071,302204.9287
2008-03-19 11:35:00,22.16,22.17,22.16,22.16,304798.96238651103,2.3071,2.3081,2.3071,2.3071,304798.9624
2008-03-19 11:40:00,22.16,22.17,22.16,22.16,234760.05188067447,2.3071,2.3081,2.3071,2.3071,234760.0519
2008-03-19 11:45:00,22.16,22.18,22.15,22.17,531128.4046692607,2.3071,2.3091,2.306,2.3081,531128.4047
2008-03-19 11:50:00,22.17,22.22,22.17,22.22,484435.7976653696,2.3081,2.3133,2.3081,2.3133,484435.7977
2008-03-19 11:55:00,22.22,22.28,22.22,22.24,454280.15564202337,2.3133,2.3195,2.3133,2.3154,454280.1556
2008-03-19 12:00:00,22.24,22.26,22.21,22.23,649481.1932555124,2.3154,2.3175,2.3123,2.3143,649481.1933
2008-03-19 12:05:00,22.23,22.24,22.22,22.24,152399.48119325552,2.3143,2.3154,2.3133,2.3154,152399.4812
2008-03-19 12:10:00,22.24,22.26,22.24,22.24,150129.70168612193,2.3154,2.3175,2.3154,2.3154,150129.7017
2008-03-19 12:15:00,22.24,22.25,22.22,22.25,374513.6186770428,2.3154,2.3164,2.3133,2.3164,374513.6187
2008-03-19 12:20:00,22.24,22.25,22.24,22.24,360246.43320363166,2.3154,2.3164,2.3154,2.3154,360246.4332
2008-03-19 12:25:00,22.25,22.25,22.2,22.2,413748.3787289235,2.3164,2.3164,2.3112,2.3112,413748.3787
2008-03-19 12:30:00,22.2,22.2,22.19,22.19,193255.51232166012,2.3112,2.3112,2.3102,2.3102,193255.5123
2008-03-19 12:35:00,22.2,22.2,22.17,22.18,300583.65758754866,2.3112,2.3112,2.3081,2.3091,300583.6576
2008-03-19 12:40:00,22.18,22.18,22.11,22.13,517833.981841764,2.3091,2.3091,2.3018,2.3039,517833.9818
2008-03-19 12:45:00,22.13,22.16,22.12,22.13,690012.9701686122,2.3039,2.3071,2.3029,2.3039,690012.9702
2008-03-19 12:50:00,22.13,22.17,22.11,22.16,761997.4059662776,2.3039,2.3081,2.3018,2.3071,761997.406
2008-03-19 12:55:00,22.16,22.16,22.13,22.14,216926.0700389105,2.3071,2.3071,2.3039,2.305,216926.07
2008-03-19 13:00:00,22.13,22.15,22.11,22.12,327172.5032425421,2.3039,2.306,2.3018,2.3029,327172.5032
2008-03-19 13:05:00,22.12,22.16,22.12,22.15,232166.01815823605,2.3029,2.3071,2.3029,2.306,232166.0182
2008-03-19 13:10:00,22.15,22.15,22.13,22.13,364785.9922178988,2.306,2.306,2.3039,2.3039,364785.9922
2008-03-19 13:15:00,22.13,22.15,22.12,22.15,544422.8274967575,2.3039,2.306,2.3029,2.306,544422.8275
2008-03-19 13:20:00,22.15,22.16,22.13,22.14,300907.91180285346,2.306,2.3071,2.3039,2.305,300907.9118
2008-03-19 13:25:00,22.13,22.14,22.1,22.11,422503.24254215305,2.3039,2.305,2.3008,2.3018,422503.2425
2008-03-19 13:30:00,22.11,22.12,22.1,22.11,280804.1504539559,2.3018,2.3029,2.3008,2.3018,280804.1505
2008-03-19 13:35:00,22.11,22.11,22.1,22.1,238326.84824902724,2.3018,2.3018,2.3008,2.3008,238326.8482
2008-03-19 13:40:00,22.1,22.11,22.05,22.08,625810.635538262,2.3008,2.3018,2.2956,2.2987,625810.6355
2008-03-19 13:45:00,22.08,22.1,22.05,22.07,201037.61348897536,2.2987,2.3008,2.2956,2.2977,201037.6135
2008-03-19 13:50:00,22.07,22.07,21.99,22.04,710765.2399481194,2.2977,2.2977,2.2894,2.2946,710765.2399
2008-03-19 13:55:00,22.03,22.06,22.02,22.02,458819.71465629054,2.2935,2.2966,2.2925,2.2925,458819.7147
2008-03-19 14:00:00,22.02,22.04,21.99,22.0,478599.2217898833,2.2925,2.2946,2.2894,2.2904,478599.2218
2008-03-19 14:05:00,22.0,22.04,22.0,22.04,422178.98832684825,2.2904,2.2946,2.2904,2.2946,422178.9883
2008-03-19 14:10:00,22.04,22.06,22.02,22.03,309662.775616083,2.2946,2.2966,2.2925,2.2935,309662.7756
2008-03-19 14:15:00,22.03,22.03,21.98,22.02,575875.486381323,2.2935,2.2935,2.2883,2.2925,575875.4864
2008-03-19 14:20:00,22.02,22.05,22.01,22.04,257133.5927367056,2.2925,2.2956,2.2914,2.2946,257133.5927
2008-03-19 14:25:00,22.04,22.04,22.0,22.02,238975.35667963684,2.2946,2.2946,2.2904,2.2925,238975.3567
2008-03-19 14:30:00,22.02,22.03,22.0,22.02,362191.9584954605,2.2925,2.2935,2.2904,2.2925,362191.9585
2008-03-19 14:35:00,22.02,22.03,21.94,21.96,375162.1271076524,2.2925,2.2935,2.2842,2.2862,375162.1271
2008-03-19 14:40:00,21.96,21.96,21.93,21.95,425421.5304798962,2.2862,2.2862,2.2831,2.2852,425421.5305
2008-03-19 14:45:00,21.95,21.99,21.95,21.95,344357.9766536965,2.2852,2.2894,2.2852,2.2852,344357.9767
2008-03-19 14:50:00,21.95,21.98,21.92,21.96,433203.6316472114,2.2852,2.2883,2.2821,2.2862,433203.6316
2008-03-19 14:55:00,21.96,21.99,21.96,21.97,439040.2075226978,2.2862,2.2894,2.2862,2.2873,439040.2075
2008-03-19 15:00:00,21.97,21.98,21.96,21.97,631647.2114137484,2.2873,2.2883,2.2862,2.2873,631647.2114
2008-03-19 15:05:00,21.97,21.99,21.97,21.98,323605.7068741894,2.2873,2.2894,2.2873,2.2883,323605.7069
2008-03-19 15:10:00,21.98,21.98,21.93,21.93,473086.9001297017,2.2883,2.2883,2.2831,2.2831,473086.9001
2008-03-19 15:15:00,21.93,21.94,21.91,21.93,582036.3164721142,2.2831,2.2842,2.281,2.2831,582036.3165
2008-03-19 15:20:00,21.93,21.95,21.92,21.92,611219.1958495461,2.2831,2.2852,2.2821,2.2821,611219.1958
2008-03-19 15:25:00,21.92,21.93,21.88,21.89,600843.0609597925,2.2821,2.2831,2.2779,2.2789,600843.061
2008-03-19 15:30:00,21.89,21.9,21.82,21.86,962062.2568093386,2.2789,2.28,2.2717,2.2758,962062.2568
2008-03-19 15:35:00,21.86,21.88,21.82,21.82,760051.8806744488,2.2758,2.2779,2.2717,2.2717,760051.8807
2008-03-19 15:40:00,21.82,21.88,21.82,21.86,750648.5084306096,2.2717,2.2779,2.2717,2.2758,750648.5084
2008-03-19 15:45:00,21.87,21.91,21.86,21.89,791180.2853437095,2.2769,2.281,2.2758,2.2789,791180.2853
2008-03-19 15:50:00,21.89,21.9,21.83,21.85,989948.1193255512,2.2789,2.28,2.2727,2.2748,989948.1193
2008-03-19 15:55:00,21.86,21.9,21.76,21.79,2429312.5810635537,2.2758,2.28,2.2654,2.2685,2429312.5811
2008-03-20 09:30:00,21.83,21.9,21.62,21.65,9343060.959792478,2.2727,2.28,2.2508,2.254,9343060.9598
2008-03-20 09:35:00,21.65,21.65,21.59,21.63,694552.5291828794,2.254,2.254,2.2477,2.2519,694552.5292
2008-03-20 09:40:00,21.63,21.63,21.61,21.63,576199.7405966278,2.2519,2.2519,2.2498,2.2519,576199.7406
2008-03-20 09:45:00,21.64,21.71,21.63,21.69,837224.383916991,2.2529,2.2602,2.2519,2.2581,837224.3839
2008-03-20 09:50:00,21.69,21.71,21.65,21.7,486705.5771725033,2.2581,2.2602,2.254,2.2592,486705.5772
2008-03-20 09:55:00,21.7,21.71,21.67,21.67,514591.439688716,2.2592,2.2602,2.256,2.256,514591.4397
2008-03-20 10:00:00,21.68,21.7,21.66,21.69,837872.8923476005,2.2571,2.2592,2.255,2.2581,837872.8923
2008-03-20 10:05:00,21.69,21.73,21.68,21.72,822632.944228275,2.2581,2.2623,2.2571,2.2612,822632.9442
2008-03-20 10:10:00,21.72,21.79,21.7,21.77,772049.2866407264,2.2612,2.2685,2.2592,2.2665,772049.2866
2008-03-20 10:15:00,21.77,21.77,21.72,21.73,620622.5680933852,2.2665,2.2665,2.2612,2.2623,620622.5681
2008-03-20 10:20:00,21.73,21.73,21.71,21.72,789883.2684824903,2.2623,2.2623,2.2602,2.2612,789883.2685
2008-03-20 10:25:00,21.72,21.74,21.71,21.73,311608.3009079118,2.2612,2.2633,2.2602,2.2623,311608.3009
2008-03-20 10:30:00,21.72,21.75,21.71,21.74,298962.38651102467,2.2612,2.2644,2.2602,2.2633,298962.3865
2008-03-20 10:35:00,21.74,21.76,21.71,21.74,531776.9130998703,2.2633,2.2654,2.2602,2.2633,531776.9131
2008-03-20 10:40:00,21.74,21.77,21.73,21.76,384889.7535667964,2.2633,2.2665,2.2623,2.2654,384889.7536
2008-03-20 10:45:00,21.76,21.76,21.74,21.74,385862.5162127108,2.2654,2.2654,2.2633,2.2633,385862.5162
2008-03-20 10:50:00,21.74,21.75,21.71,21.71,396887.159533074,2.2633,2.2644,2.2602,2.2602,396887.1595
2008-03-20 10:55:00,21.71,21.75,21.71,21.74,378080.4150453956,2.2602,2.2644,2.2602,2.2633,378080.415
2008-03-20 11:00:00,21.73,21.74,21.72,21.73,369001.2970168612,2.2623,2.2633,2.2612,2.2623,369001.297
2008-03-20 11:05:00,21.73,21.74,21.72,21.73,280155.6420233463,2.2623,2.2633,2.2612,2.2623,280155.642
2008-03-20 11:10:00,21.72,21.74,21.71,21.74,244487.67833981843,2.2612,2.2633,2.2602,2.2633,244487.6783
2008-03-20 11:15:00,21.74,21.75,21.74,21.75,284046.6926070039,2.2633,2.2644,2.2633,2.2644,284046.6926
2008-03-20 11:20:00,21.75,21.77,21.74,21.76,331063.5538261997,2.2644,2.2665,2.2633,2.2654,331063.5538
2008-03-20 11:25:00,21.76,21.77,21.75,21.75,186446.17380025945,2.2654,2.2665,2.2644,2.2644,186446.1738
2008-03-20 11:30:00,21.75,21.76,21.73,21.74,210116.73151750973,2.2644,2.2654,2.2623,2.2633,210116.7315
2008-03-20 11:35:00,21.74,21.75,21.74,21.74,349221.7898832685,2.2633,2.2644,2.2633,2.2633,349221.7899
2008-03-20 11:40:00,21.74,21.75,21.73,21.74,274643.3203631647,2.2633,2.2644,2.2623,2.2633,274643.3204
2008-03-20 11:45:00,21.74,21.75,21.73,21.74,509727.626459144,2.2633,2.2644,2.2623,2.2633,509727.6265
2008-03-20 11:50:00,21.74,21.74,21.73,21.74,339818.41763942933,2.2633,2.2633,2.2623,2.2633,339818.4176
2008-03-20 11:55:00,21.74,21.74,21.73,21.74,318093.3852140078,2.2633,2.2633,2.2623,2.2633,318093.3852
2008-03-20 12:00:00,21.74,21.75,21.73,21.74,496108.9494163424,2.2633,2.2644,2.2623,2.2633,496108.9494
2008-03-20 12:05:00,21.74,21.75,21.72,21.72,381647.2114137484,2.2633,2.2644,2.2612,2.2612,381647.2114
2008-03-20 12:10:00,21.72,21.73,21.68,21.68,274319.0661478599,2.2612,2.2623,2.2571,2.2571,274319.0661
2008-03-20 12:15:00,21.68,21.7,21.66,21.68,428664.0726329442,2.2571,2.2592,2.255,2.2571,428664.0726
2008-03-20 12:20:00,21.68,21.69,21.67,21.67,262321.6601815824,2.2571,2.2581,2.256,2.256,262321.6602
2008-03-20 12:25:00,21.68,21.68,21.67,21.68,331387.8080415045,2.2571,2.2571,2.256,2.2571,331387.808
2008-03-20 12:30:00,21.68,21.69,21.67,21.67,389753.56679636834,2.2571,2.2581,2.256,2.256,389753.5668
2008-03-20 12:35:00,21.67,21.67,21.63,21.63,386835.2788586252,2.256,2.256,2.2519,2.2519,386835.2789
2008-03-20 12:40:00,21.63,21.65,21.62,21.65,317120.6225680934,2.2519,2.254,2.2508,2.254,317120.6226
2008-03-20 12:45:00,21.65,21.67,21.64,21.66,247081.7120622568,2.254,2.256,2.2529,2.255,247081.7121
2008-03-20 12:50:00,21.66,21.68,21.66,21.68,147211.41374837872,2.255,2.2571,2.255,2.2571,147211.4137
2008-03-20 12:55:00,21.68,21.68,21.65,21.66,154669.2607003891,2.2571,2.2571,2.254,2.255,154669.2607
2008-03-20 13:00:00,21.66,21.69,21.65,21.69,198119.32555123212,2.255,2.2581,2.254,2.2581,198119.3256
2008-03-20 13:05:00,21.69,21.69,21.66,21.67,185473.411154345,2.2581,2.2581,2.255,2.256,185473.4112
2008-03-20 13:10:00,21.67,21.68,21.67,21.68,241569.3904020752,2.256,2.2571,2.256,2.2571,241569.3904
2008-03-20 13:15:00,21.68,21.68,21.67,21.68,228599.22178988328,2.2571,2.2571,2.256,2.2571,228599.2218
2008-03-20 13:20:00,21.68,21.69,21.67,21.68,443579.766536965,2.2571,2.2581,2.256,2.2571,443579.7665
2008-03-20 13:25:00,21.68,21.68,21.66,21.67,418936.4461738003,2.2571,2.2571,2.255,2.256,418936.4462
2008-03-20 13:30:00,21.67,21.7,21.66,21.7,349221.7898832685,2.256,2.2592,2.255,2.2592,349221.7899
2008-03-20 13:35:00,21.7,21.71,21.68,21.68,369649.8054474708,2.2592,2.2602,2.2571,2.2571,369649.8054
2008-03-20 13:40:00,21.68,21.71,21.68,21.68,249027.2373540856,2.2571,2.2602,2.2571,2.2571,249027.2374
2008-03-20 13:45:00,21.69,21.71,21.68,21.71,223411.15434500648,2.2581,2.2602,2.2571,2.2602,223411.1543
2008-03-20 13:50:00,21.71,21.71,21.7,21.71,230220.4928664073,2.2602,2.2602,2.2592,2.2602,230220.4929
2008-03-20 13:55:00,21.71,21.72,21.7,21.71,438715.953307393,2.2602,2.2612,2.2592,2.2602,438715.9533
2008-03-20 14:00:00,21.71,21.71,21.69,21.71,448443.57976653695,2.2602,2.2602,2.2581,2.2602,448443.5798
2008-03-20 14:05:00,21.71,21.71,21.7,21.71,254215.3047989624,2.2602,2.2602,2.2592,2.2602,254215.3048
2008-03-20 14:10:00,21.71,21.71,21.67,21.68,544747.0817120622,2.2602,2.2602,2.256,2.2571,544747.0817
2008-03-20 14:15:00,21.68,21.7,21.67,21.68,371271.0765239948,2.2571,2.2592,2.256,2.2571,371271.0765
2008-03-20 14:20:00,21.69,21.69,21.65,21.67,443579.766536965,2.2581,2.2581,2.254,2.256,443579.7665
2008-03-20 14:25:00,21.67,21.7,21.66,21.69,457846.95201037615,2.256,2.2592,2.255,2.2581,457846.952
2008-03-20 14:30:00,21.68,21.71,21.68,21.7,312256.8093385214,2.2571,2.2602,2.2571,2.2592,312256.8093
2008-03-20 14:35:00,21.7,21.71,21.7,21.71,282749.6757457847,2.2592,2.2602,2.2592,2.2602,282749.6757
2008-03-20 14:40:00,21.71,21.71,21.68,21.69,330090.79118028533,2.2602,2.2602,2.2571,2.2581,330090.7912
2008-03-20 14:45:00,21.69,21.71,21.68,21.7,225356.6796368353,2.2581,2.2602,2.2571,2.2592,225356.6796
2008-03-20 14:50:00,21.7,21.7,21.69,21.7,534695.2010376136,2.2592,2.2592,2.2581,2.2592,534695.201
2008-03-20 14:55:00,21.7,21.7,21.68,21.68,535667.9636835279,2.2592,2.2592,2.2571,2.2571,535667.9637
2008-03-20 15:00:00,21.68,21.71,21.68,21.71,374837.8728923476,2.2571,2.2602,2.2571,2.2602,374837.8729
2008-03-20 15:05:00,21.71,21.71,21.66,21.67,621919.5849546044,2.2602,2.2602,2.255,2.256,621919.585
2008-03-20 15:10:00,21.67,21.67,21.65,21.66,378080.4150453956,2.256,2.256,2.254,2.255,378080.415
2008-03-20 15:15:00,21.66,21.67,21.65,21.67,593385.2140077822,2.255,2.256,2.254,2.256,593385.214
2008-03-20 15:20:00,21.66,21.7,21.66,21.67,581063.5538261997,2.255,2.2592,2.255,2.256,581063.5538
2008-03-20 15:25:00,21.67,21.67,21.64,21.66,820687.4189364462,2.256,2.256,2.2529,2.255,820687.4189
2008-03-20 15:30:00,21.66,21.67,21.65,21.65,496757.457846952,2.255,2.256,2.254,2.254,496757.4578
2008-03-20 15:35:00,21.66,21.67,21.65,21.65,766212.71076524,2.255,2.256,2.254,2.254,766212.7108
2008-03-20 15:40:00,21.66,21.67,21.64,21.65,886186.7704280156,2.255,2.256,2.2529,2.254,886186.7704
2008-03-20 15:45:00,21.64,21.65,21.62,21.63,1062256.8093385214,2.2529,2.254,2.2508,2.2519,1062256.8093
2008-03-20 15:50:00,21.63,21.69,21.63,21.69,1179312.581063554,2.2519,2.2581,2.2519,2.2581,1179312.5811
2008-03-20 15:55:00,21.69,21.83,21.67,21.69,1817444.8767833984,2.2581,2.2727,2.256,2.2581,1817444.8768
2008-03-24 09:30:00,21.98,22.23,21.98,22.2,1303501.9455252918,2.2883,2.3143,2.2883,2.3112,1303501.9455
2008-03-24 09:35:00,22.2,22.21,22.09,22.19,991245.1361867704,2.3112,2.3123,2.2998,2.3102,991245.1362
2008-03-24 09:40:00,22.19,22.2,22.14,22.14,513618.6770428016,2.3102,2.3112,2.305,2.305,513618.677
2008-03-24 09:45:00,22.14,22.21,22.14,22.2,634565.4993514916,2.305,2.3123,2.305,2.3112,634565.4994
2008-03-24 09:50:00,22.2,22.2,22.13,22.13,315499.3514915694,2.3112,2.3112,2.3039,2.3039,315499.3515
2008-03-24 09:55:00,22.13,22.19,22.12,22.18,332360.5706874189,2.3039,2.3102,2.3029,2.3091,332360.5707
2008-03-24 10:00:00,22.19,22.21,22.12,22.12,641374.8378728924,2.3102,2.3123,2.3029,2.3029,641374.8379
2008-03-24 10:05:00,22.13,22.15,22.11,22.15,607003.8910505837,2.3039,2.306,2.3018,2.306,607003.8911
2008-03-24 10:10:00,22.15,22.19,22.14,22.17,335603.11284046696,2.306,2.3102,2.305,2.3081,335603.1128
2008-03-24 10:15:00,22.17,22.17,22.11,22.13,489623.86511024646,2.3081,2.3081,2.3018,2.3039,489623.8651
2008-03-24 10:20:00,22.12,22.13,22.09,22.11,398508.43060959794,2.3029,2.3039,2.2998,2.3018,398508.4306
2008-03-24 10:25:00,22.11,22.11,22.08,22.08,239948.11932555123,2.3018,2.3018,2.2987,2.2987,239948.1193
2008-03-24 10:30:00,22.08,22.12,22.07,22.1,348573.2814526589,2.2987,2.3029,2.2977,2.3008,348573.2815
2008-03-24 10:35:00,22.1,22.13,22.08,22.12,436121.9195849546,2.3008,2.3039,2.2987,2.3029,436121.9196
2008-03-24 10:40:00,22.12,22.12,22.11,22.12,359273.67055771727,2.3029,2.3029,2.3018,2.3029,359273.6706
2008-03-24 10:45:00,22.12,22.16,22.11,22.15,359922.17898832686,2.3029,2.3071,2.3018,2.306,359922.179
2008-03-24 10:50:00,22.16,22.16,22.12,22.12,482166.01815823605,2.3071,2.3071,2.3029,2.3029,482166.0182
2008-03-24 10:55:00,22.12,22.14,22.12,22.12,673151.7509727627,2.3029,2.305,2.3029,2.3029,673151.751
2008-03-24 11:00:00,22.12,22.13,22.07,22.07,288586.2516212711,2.3029,2.3039,2.2977,2.2977,288586.2516
2008-03-24 11:05:00,22.07,22.08,22.06,22.07,579118.0285343709,2.2977,2.2987,2.2966,2.2977,579118.0285
2008-03-24 11:10:00,22.07,22.09,22.07,22.08,186770.42801556425,2.2977,2.2998,2.2977,2.2987,186770.428
2008-03-24 11:15:00,22.08,22.09,22.07,22.08,271725.0324254215,2.2987,2.2998,2.2977,2.2987,271725.0324
2008-03-24 11:20:00,22.09,22.09,22.05,22.06,212386.5110246433,2.2998,2.2998,2.2956,2.2966,212386.511
2008-03-24 11:25:00,22.06,22.08,22.05,22.06,202334.6303501945,2.2966,2.2987,2.2956,2.2966,202334.6304
2008-03-24 11:30:00,22.06,22.07,22.05,22.06,277561.60830090794,2.2966,2.2977,2.2956,2.2966,277561.6083
2008-03-24 11:35:00,22.06,22.08,22.05,22.08,240596.62775616083,2.2966,2.2987,2.2956,2.2987,240596.6278
2008-03-24 11:40:00,22.08,22.11,22.08,22.1,366731.5175097276,2.2987,2.3018,2.2987,2.3008,366731.5175
2008-03-24 11:45:00,22.11,22.13,22.11,22.12,227626.45914396888,2.3018,2.3039,2.3018,2.3029,227626.4591
2008-03-24 11:50:00,22.12,22.16,22.12,22.14,280479.8962386511,2.3029,2.3071,2.3029,2.305,280479.8962
2008-03-24 11:55:00,22.14,22.16,22.14,22.16,342088.1971465629,2.305,2.3071,2.305,2.3071,342088.1971
2008-03-24 12:00:00,22.16,22.17,22.14,22.16,335278.85862516216,2.3071,2.3081,2.305,2.3071,335278.8586
2008-03-24 12:05:00,22.16,22.17,22.15,22.16,107328.14526588844,2.3071,2.3081,2.306,2.3071,107328.1453
2008-03-24 12:10:00,22.16,22.18,22.14,22.18,256160.8300907912,2.3071,2.3091,2.305,2.3091,256160.8301
2008-03-24 12:15:00,22.18,22.18,22.14,22.16,319714.6562905318,2.3091,2.3091,2.305,2.3071,319714.6563
2008-03-24 12:20:00,22.16,22.16,22.12,22.13,218871.5953307393,2.3071,2.3071,2.3029,2.3039,218871.5953
2008-03-24 12:25:00,22.13,22.13,22.12,22.12,137159.53307392995,2.3039,2.3039,2.3029,2.3029,137159.5331
2008-03-24 12:30:00,22.12,22.12,22.1,22.11,337872.89234760054,2.3029,2.3029,2.3008,2.3018,337872.8923
2008-03-24 12:35:00,22.11,22.15,22.11,22.15,211089.49416342413,2.3018,2.306,2.3018,2.306,211089.4942
2008-03-24 12:40:00,22.15,22.15,22.13,22.14,95979.2477302205,2.306,2.306,2.3039,2.305,95979.2477
2008-03-24 12:45:00,22.15,22.18,22.14,22.16,169260.70038910507,2.306,2.3091,2.305,2.3071,169260.7004
2008-03-24 12:50:00,22.16,22.19,22.15,22.16,267185.47341115435,2.3071,2.3102,2.306,2.3071,267185.4734
2008-03-24 12:55:00,22.16,22.16,22.15,22.16,100194.55252918288,2.3071,2.3071,2.306,2.3071,100194.5525
2008-03-24 13:00:00,22.16,22.16,22.14,22.15,113164.72114137484,2.3071,2.3071,2.305,2.306,113164.7211
2008-03-24 13:05:00,22.15,22.16,22.14,22.15,100518.80674448768,2.306,2.3071,2.305,2.306,100518.8067
2008-03-24 13:10:00,22.15,22.16,22.15,22.16,75875.48638132296,2.306,2.3071,2.306,2.3071,75875.4864
2008-03-24 13:15:00,22.16,22.16,22.15,22.15,174773.02204928664,2.3071,2.3071,2.306,2.306,174773.022
2008-03-24 13:20:00,22.15,22.16,22.14,22.14,150778.21011673153,2.306,2.3071,2.305,2.305,150778.2101
2008-03-24 13:25:00,22.14,22.15,22.14,22.15,174124.51361867704,2.305,2.306,2.305,2.306,174124.5136
2008-03-24 13:30:00,22.15,22.15,22.14,22.14,132944.22827496758,2.306,2.306,2.305,2.305,132944.2283
2008-03-24 13:35:00,22.14,22.16,22.14,22.16,125810.635538262,2.305,2.3071,2.305,2.3071,125810.6355
2008-03-24 13:40:00,22.16,22.16,22.14,22.14,185797.6653696498,2.3071,2.3071,2.305,2.305,185797.6654
2008-03-24 13:45:00,22.14,22.17,22.14,22.17,190012.9701686122,2.305,2.3081,2.305,2.3081,190012.9702
2008-03-24 13:50:00,22.17,22.18,22.15,22.16,299286.64072632947,2.3081,2.3091,2.306,2.3071,299286.6407
2008-03-24 13:55:00,22.15,22.17,22.15,22.17,143320.36316472114,2.306,2.3081,2.306,2.3081,143320.3632
2008-03-24 14:00:00,22.17,22.17,22.14,22.17,352788.58625162125,2.3081,2.3081,2.305,2.3081,352788.5863
2008-03-24 14:05:00,22.17,22.17,22.16,22.17,198767.83398184177,2.3081,2.3081,2.3071,2.3081,198767.834
2008-03-24 14:10:00,22.17,22.19,22.16,22.18,255188.0674448768,2.3081,2.3102,2.3071,2.3091,255188.0674
2008-03-24 14:15:00,22.18,22.19,22.18,22.19,398508.43060959794,2.3091,2.3102,2.3091,2.3102,398508.4306
2008-03-24 14:20:00,22.19,22.2,22.18,22.19,340142.67185473413,2.3102,2.3112,2.3091,2.3102,340142.6719
2008-03-24 14:25:00,22.2,22.2,22.19,22.2,226653.6964980545,2.3112,2.3112,2.3102,2.3112,226653.6965
2008-03-24 14:30:00,22.19,22.2,22.18,22.19,302204.92866407265,2.3102,2.3112,2.3091,2.3102,302204.9287
2008-03-24 14:35:00,22.19,22.2,22.16,22.2,327821.01167315175,2.3102,2.3112,2.3071,2.3112,327821.0117
2008-03-24 14:40:00,22.2,22.2,22.18,22.2,221465.6290531777,2.3112,2.3112,2.3091,2.3112,221465.6291
2008-03-24 14:45:00,22.2,22.2,22.16,22.16,206874.1893644617,2.3112,2.3112,2.3071,2.3071,206874.1894
2008-03-24 14:50:00,22.16,22.16,22.14,22.15,188715.953307393,2.3071,2.3071,2.305,2.306,188715.9533
2008-03-24 14:55:00,22.15,22.17,22.14,22.16,469844.3579766537,2.306,2.3081,2.305,2.3071,469844.358
2008-03-24 15:00:00,22.16,22.18,22.14,22.15,410830.0907911803,2.3071,2.3091,2.305,2.306,410830.0908
2008-03-24 15:05:00,22.15,22.16,22.14,22.15,418287.9377431907,2.306,2.3071,2.305,2.306,418287.9377
2008-03-24 15:10:00,22.16,22.16,22.15,22.16,324902.72373540857,2.3071,2.3071,2.306,2.3071,324902.7237
2008-03-24 15:15:00,22.16,22.16,22.14,22.14,380350.1945525292,2.3071,2.3071,2.305,2.305,380350.1946
2008-03-24 15:20:00,22.14,22.15,22.14,22.14,356355.3826199741,2.305,2.306,2.305,2.305,356355.3826
2008-03-24 15:25:00,22.14,22.16,22.13,22.13,292801.55642023345,2.305,2.3071,2.3039,2.3039,292801.5564
2008-03-24 15:30:00,22.13,22.16,22.11,22.15,1043774.319066148,2.3039,2.3071,2.3018,2.306,1043774.3191
2008-03-24 15:35:00,22.15,22.15,22.13,22.14,825551.2321660182,2.306,2.306,2.3039,2.305,825551.2322
2008-03-24 15:40:00,22.13,22.15,22.1,22.11,1008754.8638132296,2.3039,2.306,2.3008,2.3018,1008754.8638
2008-03-24 15:45:00,22.11,22.14,22.09,22.1,852464.3320363165,2.3018,2.305,2.2998,2.3008,852464.332
2008-03-24 15:50:00,22.1,22.12,22.09,22.11,694876.7833981842,2.3008,2.3029,2.2998,2.3018,694876.7834
2008-03-24 15:55:00,22.1,22.14,22.1,22.14,958495.4604409856,2.3008,2.305,2.3008,2.305,958495.4604
2008-03-25 09:30:00,22.07,22.15,22.06,22.14,1023346.3035019456,2.2977,2.306,2.2966,2.305,1023346.3035
2008-03-25 09:35:00,22.14,22.17,22.11,22.16,553501.9455252918,2.305,2.3081,2.3018,2.3071,553501.9455
2008-03-25 09:40:00,22.16,22.2,22.15,22.2,763294.4228274968,2.3071,2.3112,2.306,2.3112,763294.4228
2008-03-25 09:45:00,22.2,22.23,22.19,22.23,628728.9234760052,2.3112,2.3143,2.3102,2.3143,628728.9235
2008-03-25 09:50:00,22.23,22.25,22.22,22.23,439688.7159533074,2.3143,2.3164,2.3133,2.3143,439688.716
2008-03-25 09:55:00,22.23,22.24,22.18,22.19,643320.3631647212,2.3143,2.3154,2.3091,2.3102,643320.3632
2008-03-25 10:00:00,22.19,22.2,22.16,22.17,679961.0894941634,2.3102,2.3112,2.3071,2.3081,679961.0895
2008-03-25 10:05:00,22.17,22.18,22.15,22.17,360246.43320363166,2.3081,2.3091,2.306,2.3081,360246.4332
2008-03-25 10:10:00,22.17,22.19,22.16,22.18,725680.9338521401,2.3081,2.3102,2.3071,2.3091,725680.9339
2008-03-25 10:15:00,22.18,22.18,22.16,22.16,353437.0946822309,2.3091,2.3091,2.3071,2.3071,353437.0947
2008-03-25 10:20:00,22.16,22.18,22.15,22.16,328469.52010376134,2.3071,2.3091,2.306,2.3071,328469.5201
2008-03-25 10:25:00,22.16,22.16,22.14,22.15,352464.33203631645,2.3071,2.3071,2.305,2.306,352464.332
2008-03-25 10:30:00,22.16,22.19,22.14,22.16,338845.65499351494,2.3071,2.3102,2.305,2.3071,338845.655
2008-03-25 10:35:00,22.16,22.19,22.14,22.19,260700.3891050584,2.3071,2.3102,2.305,2.3102,260700.3891
2008-03-25 10:40:00,22.19,22.21,22.18,22.2,384241.2451361868,2.3102,2.3123,2.3091,2.3112,384241.2451
2008-03-25 10:45:00,22.19,22.22,22.16,22.17,342088.1971465629,2.3102,2.3133,2.3071,2.3081,342088.1971
2008-03-25 10:50:00,22.17,22.17,22.13,22.15,353437.0946822309,2.3081,2.3081,2.3039,2.306,353437.0947
2008-03-25 10:55:00,22.15,22.19,22.1,22.18,847600.5188067445,2.306,2.3102,2.3008,2.3091,847600.5188
2008-03-25 11:00:00,22.18,22.2,22.16,22.18,234435.79766536967,2.3091,2.3112,2.3071,2.3091,234435.7977
2008-03-25 11:05:00,22.18,22.19,22.17,22.18,228923.47600518807,2.3091,2.3102,2.3081,2.3091,228923.476
2008-03-25 11:10:00,22.18,22.24,22.17,22.24,416018.1582360571,2.3091,2.3154,2.3081,2.3154,416018.1582
2008-03-25 11:15:00,22.24,22.27,22.24,22.25,508430.6095979248,2.3154,2.3185,2.3154,2.3164,508430.6096
2008-03-25 11:20:00,22.25,22.27,22.22,22.26,324578.46952010377,2.3164,2.3185,2.3133,2.3175,324578.4695
2008-03-25 11:25:00,22.26,22.3,22.26,22.27,516536.9649805448,2.3175,2.3216,2.3175,2.3185,516536.965
2008-03-25 11:30:00,22.27,22.31,22.24,22.31,729247.7302204929,2.3185,2.3227,2.3154,2.3227,729247.7302
2008-03-25 11:35:00,22.31,22.34,22.29,22.3,728274.9675745785,2.3227,2.3258,2.3206,2.3216,728274.9676
2008-03-25 11:40:00,22.3,22.31,22.28,22.29,388456.5499351492,2.3216,2.3227,2.3195,2.3206,388456.5499
2008-03-25 11:45:00,22.29,22.3,22.27,22.29,579766.5369649805,2.3206,2.3216,2.3185,2.3206,579766.537
2008-03-25 11:50:00,22.29,22.31,22.29,22.29,547665.3696498055,2.3206,2.3227,2.3206,2.3206,547665.3696
2008-03-25 11:55:00,22.29,22.3,22.28,22.28,543125.8106355383,2.3206,2.3216,2.3195,2.3195,543125.8106
2008-03-25 12:00:00,22.28,22.3,22.27,22.29,548313.8780804151,2.3195,2.3216,2.3185,2.3206,548313.8781
2008-03-25 12:05:00,22.3,22.3,22.27,22.29,382619.9740596628,2.3216,2.3216,2.3185,2.3206,382619.9741
2008-03-25 12:10:00,22.29,22.3,22.28,22.28,200389.10505836576,2.3206,2.3216,2.3195,2.3195,200389.1051
2008-03-25 12:15:00,22.28,22.31,22.28,22.29,333657.5875486381,2.3195,2.3227,2.3195,2.3206,333657.5875
2008-03-25 12:20:00,22.3,22.31,22.18,22.19,737354.0856031128,2.3216,2.3227,2.3091,2.3102,737354.0856
2008-03-25 12:25:00,22.18,22.2,22.18,22.19,388456.5499351492,2.3091,2.3112,2.3091,2.3102,388456.5499
2008-03-25 12:30:00,22.19,22.19,22.16,22.16,323605.7068741894,2.3102,2.3102,2.3071,2.3071,323605.7069
2008-03-25 12:35:00,22.16,22.2,22.16,22.19,226653.6964980545,2.3071,2.3112,2.3071,2.3102,226653.6965
2008-03-25 12:40:00,22.19,22.2,22.17,22.18,276588.8456549935,2.3102,2.3112,2.3081,2.3091,276588.8457
2008-03-25 12:45:00,22.18,22.22,22.18,22.22,224059.66277561607,2.3091,2.3133,2.3091,2.3133,224059.6628
2008-03-25 12:50:00,22.22,22.28,22.21,22.28,390726.32944228273,2.3133,2.3195,2.3123,2.3195,390726.3294
2008-03-25 12:55:00,22.28,22.28,22.24,22.26,250000.0,2.3195,2.3195,2.3154,2.3175,250000.0
2008-03-25 13:00:00,22.26,22.28,22.25,22.26,180285.34370946823,2.3175,2.3195,2.3164,2.3175,180285.3437
2008-03-25 13:05:00,22.25,22.26,22.23,22.24,178664.07263294424,2.3164,2.3175,2.3143,2.3154,178664.0726
2008-03-25 13:10:00,22.24,22.26,22.23,22.23,224708.1712062257,2.3154,2.3175,2.3143,2.3143,224708.1712
2008-03-25 13:15:00,22.24,22.24,22.2,22.21,432230.86900129705,2.3154,2.3154,2.3112,2.3123,432230.869
2008-03-25 13:20:00,22.21,22.23,22.21,22.22,368028.5343709468,2.3123,2.3143,2.3123,2.3133,368028.5344
2008-03-25 13:25:00,22.22,22.23,22.22,22.23,265888.4565499352,2.3133,2.3143,2.3133,2.3143,265888.4565
2008-03-25 13:30:00,22.23,22.25,22.23,22.24,273670.5577172503,2.3143,2.3164,2.3143,2.3154,273670.5577
2008-03-25 13:35:00,22.24,22.25,22.22,22.22,219844.3579766537,2.3154,2.3164,2.3133,2.3133,219844.358
2008-03-25 13:40:00,22.22,22.22,22.2,22.21,259079.1180285344,2.3133,2.3133,2.3112,2.3123,259079.118
2008-03-25 13:45:00,22.21,22.23,22.21,22.23,120622.5680933852,2.3123,2.3143,2.3123,2.3143,120622.5681
2008-03-25 13:50:00,22.23,22.23,22.21,22.23,99221.78988326847,2.3143,2.3143,2.3123,2.3143,99221.7899
2008-03-25 13:55:00,22.23,22.24,22.22,22.23,371595.3307392996,2.3143,2.3154,2.3133,2.3143,371595.3307
2008-03-25 14:00:00,22.22,22.28,22.22,22.28,726329.4422827497,2.3133,2.3195,2.3133,2.3195,726329.4423
2008-03-25 14:05:00,22.28,22.28,22.25,22.27,349546.0440985733,2.3195,2.3195,2.3164,2.3185,349546.0441
2008-03-25 14:10:00,22.28,22.28,22.27,22.28,200389.10505836576,2.3195,2.3195,2.3185,2.3195,200389.1051
2008-03-25 14:15:00,22.28,22.31,22.28,22.31,237029.83138780805,2.3195,2.3227,2.3195,2.3227,237029.8314
2008-03-25 14:20:00,22.31,22.33,22.3,22.33,401426.7185473411,2.3227,2.3248,2.3216,2.3248,401426.7185
2008-03-25 14:25:00,22.33,22.33,22.31,22.32,333009.0791180285,2.3248,2.3248,2.3227,2.3237,333009.0791
2008-03-25 14:30:00,22.31,22.33,22.31,22.33,363164.7211413749,2.3227,2.3248,2.3227,2.3248,363164.7211
2008-03-25 14:35:00,22.33,22.33,22.32,22.33,218223.0869001297,2.3248,2.3248,2.3237,2.3248,218223.0869
2008-03-25 14:40:00,22.33,22.35,22.32,22.35,291180.28534370946,2.3248,2.3268,2.3237,2.3268,291180.2853
2008-03-25 14:45:00,22.35,22.42,22.31,22.42,682555.1232166018,2.3268,2.3341,2.3227,2.3341,682555.1232
2008-03-25 14:50:00,22.42,22.46,22.4,22.45,755836.5758754864,2.3341,2.3383,2.332,2.3372,755836.5759
2008-03-25 14:55:00,22.44,22.5,22.44,22.49,647859.9221789883,2.3362,2.3425,2.3362,2.3414,647859.9222
2008-03-25 15:00:00,22.49,22.5,22.49,22.49,431906.61478599225,2.3414,2.3425,2.3414,2.3414,431906.6148
2008-03-25 15:05:00,22.49,22.5,22.48,22.49,629053.17769131,2.3414,2.3425,2.3404,2.3414,629053.1777
2008-03-25 15:10:00,22.49,22.51,22.48,22.5,499675.7457846952,2.3414,2.3435,2.3404,2.3425,499675.7458
2008-03-25 15:15:00,22.5,22.5,22.48,22.5,459468.22308690014,2.3425,2.3425,2.3404,2.3425,459468.2231
2008-03-25 15:20:00,22.5,22.53,22.49,22.53,536964.9805447471,2.3425,2.3456,2.3414,2.3456,536964.9805
2008-03-25 15:25:00,22.53,22.53,22.5,22.53,563229.5719844358,2.3456,2.3456,2.3425,2.3456,563229.572
2008-03-25 15:30:00,22.53,22.55,22.52,22.53,524643.3203631648,2.3456,2.3477,2.3445,2.3456,524643.3204
2008-03-25 15:35:00,22.53,22.54,22.51,22.53,604409.8573281453,2.3456,2.3466,2.3435,2.3456,604409.8573
2008-03-25 15:40:00,22.53,22.58,22.5,22.56,1707198.443579767,2.3456,2.3508,2.3425,2.3487,1707198.4436
2008-03-25 15:45:00,22.55,22.61,22.55,22.56,1263942.9312581064,2.3477,2.3539,2.3477,2.3487,1263942.9313
2008-03-25 15:50:00,22.57,22.57,22.53,22.57,1613813.2295719844,2.3497,2.3497,2.3456,2.3497,1613813.2296
2008-03-25 15:55:00,22.57,22.61,22.57,22.59,2253242.542153048,2.3497,2.3539,2.3497,2.3518,2253242.5422
2008-03-26 09:30:00,22.48,22.67,22.48,22.55,1740272.3735408562,2.3404,2.3602,2.3404,2.3477,1740272.3735
2008-03-26 09:35:00,22.55,22.6,22.5,22.58,880025.9403372244,2.3477,2.3529,2.3425,2.3508,880025.9403
2008-03-26 09:40:00,22.58,22.59,22.53,22.56,573929.9610894942,2.3508,2.3518,2.3456,2.3487,573929.9611
2008-03-26 09:45:00,22.56,22.58,22.55,22.55,543125.8106355383,2.3487,2.3508,2.3477,2.3477,543125.8106
2008-03-26 09:50:00,22.55,22.58,22.55,22.57,473086.9001297017,2.3477,2.3508,2.3477,2.3497,473086.9001
2008-03-26 09:55:00,22.57,22.58,22.53,22.53,481517.50972762646,2.3497,2.3508,2.3456,2.3456,481517.5097
2008-03-26 10:00:00,22.53,22.55,22.5,22.5,735408.560311284,2.3456,2.3477,2.3425,2.3425,735408.5603
2008-03-26 10:05:00,22.5,22.51,22.43,22.45,729571.9844357977,2.3425,2.3435,2.3352,2.3372,729571.9844
2008-03-26 10:10:00,22.45,22.49,22.43,22.47,354085.6031128405,2.3372,2.3414,2.3352,2.3393,354085.6031
2008-03-26 10:15:00,22.48,22.51,22.47,22.48,290207.52269779507,2.3404,2.3435,2.3393,2.3404,290207.5227
2008-03-26 10:20:00,22.48,22.54,22.45,22.53,488326.8482490273,2.3404,2.3466,2.3372,2.3456,488326.8482
2008-03-26 10:25:00,22.53,22.54,22.49,22.53,354734.1115434501,2.3456,2.3466,2.3414,2.3456,354734.1115
2008-03-26 10:30:00,22.53,22.53,22.48,22.5,369649.8054474708,2.3456,2.3456,2.3404,2.3425,369649.8054
2008-03-26 10:35:00,22.51,22.51,22.48,22.49,314202.3346303502,2.3435,2.3435,2.3404,2.3414,314202.3346
2008-03-26 10:40:00,22.49,22.52,22.48,22.48,331712.0622568093,2.3414,2.3445,2.3404,2.3404,331712.0623
2008-03-26 10:45:00,22.48,22.54,22.47,22.5,693904.0207522698,2.3404,2.3466,2.3393,2.3425,693904.0208
2008-03-26 10:50:00,22.5,22.5,22.45,22.47,285343.7094682231,2.3425,2.3425,2.3372,2.3393,285343.7095
2008-03-26 10:55:00,22.47,22.52,22.46,22.52,379377.4319066148,2.3393,2.3445,2.3383,2.3445,379377.4319
2008-03-26 11:00:00,22.51,22.54,22.5,22.53,725356.6796368354,2.3435,2.3466,2.3425,2.3456,725356.6796
2008-03-26 11:05:00,22.53,22.56,22.53,22.54,345654.9935149157,2.3456,2.3487,2.3456,2.3466,345654.9935
2008-03-26 11:10:00,22.55,22.56,22.53,22.53,201037.61348897536,2.3477,2.3487,2.3456,2.3456,201037.6135
2008-03-26 11:15:00,22.53,22.54,22.49,22.51,252269.7795071336,2.3456,2.3466,2.3414,2.3435,252269.7795
2008-03-26 11:20:00,22.51,22.54,22.49,22.54,188715.953307393,2.3435,2.3466,2.3414,2.3466,188715.9533
2008-03-26 11:25:00,22.54,22.57,22.53,22.54,219844.3579766537,2.3466,2.3497,2.3456,2.3466,219844.358
2008-03-26 11:30:00,22.54,22.55,22.53,22.55,111543.45006485084,2.3466,2.3477,2.3456,2.3477,111543.4501
2008-03-26 11:35:00,22.55,22.56,22.55,22.55,117380.02594033723,2.3477,2.3487,2.3477,2.3477,117380.0259
2008-03-26 11:40:00,22.55,22.56,22.55,22.55,175421.53047989623,2.3477,2.3487,2.3477,2.3477,175421.5305
2008-03-26 11:45:00,22.55,22.59,22.54,22.59,1220168.6121919586,2.3477,2.3518,2.3466,2.3518,1220168.6122
2008-03-26 11:50:00,22.58,22.61,22.57,22.6,150129.70168612193,2.3508,2.3539,2.3497,2.3529,150129.7017
2008-03-26 11:55:00,22.59,22.59,22.57,22.57,402399.4811932555,2.3518,2.3518,2.3497,2.3497,402399.4812
2008-03-26 12:00:00,22.58,22.58,22.57,22.57,267509.72762645915,2.3508,2.3508,2.3497,2.3497,267509.7276
2008-03-26 12:05:00,22.57,22.61,22.57,22.6,338197.14656290534,2.3497,2.3539,2.3497,2.3529,338197.1466
2008-03-26 12:10:00,22.6,22.6,22.57,22.57,175745.78469520103,2.3529,2.3529,2.3497,2.3497,175745.7847
2008-03-26 12:15:00,22.57,22.57,22.53,22.55,834630.3501945526,2.3497,2.3497,2.3456,2.3477,834630.3502
2008-03-26 12:20:00,22.55,22.56,22.53,22.54,132619.97405966278,2.3477,2.3487,2.3456,2.3466,132619.9741
2008-03-26 12:25:00,22.55,22.58,22.54,22.55,586575.8754863814,2.3477,2.3508,2.3466,2.3477,586575.8755
2008-03-26 12:30:00,22.55,22.57,22.53,22.53,151102.46433203632,2.3477,2.3497,2.3456,2.3456,151102.4643
2008-03-26 12:35:00,22.53,22.54,22.51,22.51,133592.73670557718,2.3456,2.3466,2.3435,2.3435,133592.7367
2008-03-26 12:40:00,22.51,22.53,22.51,22.53,321660.1815823606,2.3435,2.3456,2.3435,2.3456,321660.1816
2008-03-26 12:45:00,22.53,22.54,22.51,22.53,142347.60051880675,2.3456,2.3466,2.3435,2.3456,142347.6005
2008-03-26 12:50:00,22.53,22.54,22.52,22.52,83333.33333333333,2.3456,2.3466,2.3445,2.3445,83333.3333
2008-03-26 12:55:00,22.53,22.55,22.52,22.53,97600.51880674448,2.3456,2.3477,2.3445,2.3456,97600.5188
2008-03-26 13:00:00,22.53,22.56,22.53,22.54,158236.0570687419,2.3456,2.3487,2.3456,2.3466,158236.0571
2008-03-26 13:05:00,22.54,22.56,22.54,22.55,151750.97276264592,2.3466,2.3487,2.3466,2.3477,151750.9728
2008-03-26 13:10:00,22.55,22.59,22.55,22.58,135214.00778210117,2.3477,2.3518,2.3477,2.3508,135214.0078
2008-03-26 13:15:00,22.58,22.62,22.58,22.61,257133.5927367056,2.3508,2.3549,2.3508,2.3539,257133.5927
2008-03-26 13:20:00,22.61,22.61,22.59,22.6,214656.2905317769,2.3539,2.3539,2.3518,2.3529,214656.2905
2008-03-26 13:25:00,22.6,22.61,22.57,22.6,247730.2204928664,2.3529,2.3539,2.3497,2.3529,247730.2205
2008-03-26 13:30:00,22.6,22.6,22.57,22.58,245460.44098573283,2.3529,2.3529,2.3497,2.3508,245460.441
2008-03-26 13:35:00,22.58,22.58,22.54,22.56,1809014.267185473,2.3508,2.3508,2.3466,2.3487,1809014.2672
2008-03-26 13:40:00,22.56,22.56,22.54,22.54,245784.69520103763,2.3487,2.3487,2.3466,2.3466,245784.6952
2008-03-26 13:45:00,22.54,22.55,22.53,22.54,277561.60830090794,2.3466,2.3477,2.3456,2.3466,277561.6083
2008-03-26 13:50:00,22.54,22.55,22.54,22.54,379701.6861219196,2.3466,2.3477,2.3466,2.3466,379701.6861
2008-03-26 13:55:00,22.54,22.55,22.54,22.55,173151.75097276265,2.3466,2.3477,2.3466,2.3477,173151.751
2008-03-26 14:00:00,22.54,22.56,22.54,22.54,292153.04798962385,2.3466,2.3487,2.3466,2.3466,292153.048
2008-03-26 14:05:00,22.54,22.55,22.53,22.54,279182.87937743193,2.3466,2.3477,2.3456,2.3466,279182.8794
2008-03-26 14:10:00,22.54,22.56,22.53,22.54,239948.11932555123,2.3466,2.3487,2.3456,2.3466,239948.1193
2008-03-26 14:15:00,22.54,22.57,22.53,22.55,228599.22178988328,2.3466,2.3497,2.3456,2.3477,228599.2218
2008-03-26 14:20:00,22.55,22.56,22.53,22.53,212710.7652399481,2.3477,2.3487,2.3456,2.3456,212710.7652
2008-03-26 14:25:00,22.53,22.53,22.48,22.48,277561.60830090794,2.3456,2.3456,2.3404,2.3404,277561.6083
2008-03-26 14:30:00,22.48,22.53,22.48,22.51,202334.6303501945,2.3404,2.3456,2.3404,2.3435,202334.6304
2008-03-26 14:35:00,22.51,22.52,22.49,22.49,166990.92088197148,2.3435,2.3445,2.3414,2.3414,166990.9209
2008-03-26 14:40:00,22.49,22.52,22.47,22.49,293450.06485084305,2.3414,2.3445,2.3393,2.3414,293450.0649
2008-03-26 14:45:00,22.49,22.54,22.49,22.53,249027.2373540856,2.3414,2.3466,2.3414,2.3456,249027.2374
2008-03-26 14:50:00,22.53,22.54,22.52,22.53,233138.78080415045,2.3456,2.3466,2.3445,2.3456,233138.7808
2008-03-26 14:55:00,22.53,22.56,22.5,22.55,404993.5149156939,2.3456,2.3487,2.3425,2.3477,404993.5149
2008-03-26 15:00:00,22.55,22.57,22.51,22.57,563553.8261997406,2.3477,2.3497,2.3435,2.3497,563553.8262
2008-03-26 15:05:00,22.57,22.57,22.52,22.53,470492.8664072633,2.3497,2.3497,2.3445,2.3456,470492.8664
2008-03-26 15:10:00,22.53,22.55,22.49,22.49,264267.1854734112,2.3456,2.3477,2.3414,2.3414,264267.1855
2008-03-26 15:15:00,22.5,22.53,22.49,22.51,239948.11932555123,2.3425,2.3456,2.3414,2.3435,239948.1193
2008-03-26 15:20:00,22.51,22.53,22.5,22.52,340466.9260700389,2.3435,2.3456,2.3425,2.3445,340466.9261
2008-03-26 15:25:00,22.52,22.53,22.5,22.51,300259.40337224386,2.3445,2.3456,2.3425,2.3435,300259.4034
2008-03-26 15:30:00,22.51,22.53,22.5,22.51,411154.3450064851,2.3435,2.3456,2.3425,2.3435,411154.345
2008-03-26 15:35:00,22.51,22.51,22.49,22.5,432555.12321660185,2.3435,2.3435,2.3414,2.3425,432555.1232
2008-03-26 15:40:00,22.5,22.53,22.49,22.52,526913.0998702983,2.3425,2.3456,2.3414,2.3445,526913.0999
2008-03-26 15:45:00,22.52,22.53,22.5,22.51,440337.224383917,2.3445,2.3456,2.3425,2.3435,440337.2244
2008-03-26 15:50:00,22.51,22.54,22.48,22.54,728599.2217898833,2.3435,2.3466,2.3404,2.3466,728599.2218
2008-03-26 15:55:00,22.54,22.58,22.51,22.52,2039234.7600518807,2.3466,2.3508,2.3435,2.3445,2039234.7601
2008-03-27 09:30:00,22.58,22.63,22.58,22.59,933203.6316472114,2.3508,2.356,2.3508,2.3518,933203.6316
2008-03-27 09:35:00,22.59,22.64,22.56,22.59,410181.58236057067,2.3518,2.357,2.3487,2.3518,410181.5824
2008-03-27 09:40:00,22.59,22.62,22.53,22.53,266212.71076524,2.3518,2.3549,2.3456,2.3456,266212.7108
2008-03-27 09:45:00,22.53,22.64,22.52,22.61,635862.5162127108,2.3456,2.357,2.3445,2.3539,635862.5162
2008-03-27 09:50:00,22.61,22.66,22.58,22.65,943579.766536965,2.3539,2.3591,2.3508,2.3581,943579.7665
2008-03-27 09:55:00,22.65,22.66,22.61,22.65,393320.3631647212,2.3581,2.3591,2.3539,2.3581,393320.3632
2008-03-27 10:00:00,22.64,22.66,22.64,22.65,554474.7081712063,2.357,2.3591,2.357,2.3581,554474.7082
2008-03-27 10:05:00,22.65,22.69,22.64,22.66,741569.3904020753,2.3581,2.3622,2.357,2.3591,741569.3904
2008-03-27 10:10:00,22.66,22.67,22.64,22.64,442931.2581063554,2.3591,2.3602,2.357,2.357,442931.2581
2008-03-27 10:15:00,22.64,22.65,22.59,22.61,751945.5252918288,2.357,2.3581,2.3518,2.3539,751945.5253
2008-03-27 10:20:00,22.61,22.64,22.6,22.63,595979.2477302206,2.3539,2.357,2.3529,2.356,595979.2477
2008-03-27 10:25:00,22.63,22.65,22.59,22.6,618352.7885862517,2.356,2.3581,2.3518,2.3529,618352.7886
2008-03-27 10:30:00,22.6,22.61,22.56,22.58,691958.495460441,2.3529,2.3539,2.3487,2.3508,691958.4955
2008-03-27 10:35:00,22.58,22.63,22.58,22.62,432230.86900129705,2.3508,2.356,2.3508,2.3549,432230.869
2008-03-27 10:40:00,22.61,22.62,22.58,22.59,567769.130998703,2.3539,2.3549,2.3508,2.3518,567769.131
2008-03-27 10:45:00,22.59,22.63,22.59,22.61,331387.8080415045,2.3518,2.356,2.3518,2.3539,331387.808
2008-03-27 10:50:00,22.61,22.66,22.61,22.63,388132.2957198444,2.3539,2.3591,2.3539,2.356,388132.2957
2008-03-27 10:55:00,22.64,22.65,22.62,22.63,274967.5745784695,2.357,2.3581,2.3549,2.356,274967.5746
2008-03-27 11:00:00,22.63,22.64,22.6,22.61,385214.0077821012,2.356,2.357,2.3529,2.3539,385214.0078
2008-03-27 11:05:00,22.61,22.64,22.61,22.63,243190.6614785992,2.3539,2.357,2.3539,2.356,243190.6615
2008-03-27 11:10:00,22.63,22.66,22.62,22.62,229571.98443579767,2.356,2.3591,2.3549,2.3549,229571.9844
2008-03-27 11:15:00,22.62,22.66,22.62,22.65,505512.3216601816,2.3549,2.3591,2.3549,2.3581,505512.3217
2008-03-27 11:20:00,22.65,22.67,22.63,22.64,361219.19584954606,2.3581,2.3602,2.356,2.357,361219.1958
2008-03-27 11:25:00,22.64,22.64,22.63,22.63,197795.07133592732,2.357,2.357,2.356,2.356,197795.0713
2008-03-27 11:30:00,22.63,22.64,22.63,22.63,358300.9079118029,2.356,2.357,2.356,2.356,358300.9079
2008-03-27 11:35:00,22.63,22.64,22.61,22.61,319390.402075227,2.356,2.357,2.3539,2.3539,319390.4021
2008-03-27 11:40:00,22.62,22.63,22.61,22.62,5345330.739299611,2.3549,2.356,2.3539,2.3549,5345330.7393
2008-03-27 11:45:00,22.61,22.62,22.61,22.62,271400.7782101167,2.3539,2.3549,2.3539,2.3549,271400.7782
2008-03-27 11:50:00,22.61,22.63,22.61,22.62,3616407.263294423,2.3539,2.356,2.3539,2.3549,3616407.2633
2008-03-27 11:55:00,22.62,22.63,22.61,22.63,179636.83527885863,2.3549,2.356,2.3539,2.356,179636.8353
2008-03-27 12:00:00,22.63,22.64,22.62,22.62,202010.37613488967,2.356,2.357,2.3549,2.3549,202010.3761
2008-03-27 12:05:00,22.62,22.63,22.62,22.63,246757.457846952,2.3549,2.356,2.3549,2.356,246757.4578
2008-03-27 12:10:00,22.63,22.64,22.63,22.64,429312.5810635538,2.356,2.357,2.356,2.357,429312.5811
2008-03-27 12:15:00,22.64,22.65,22.64,22.65,374189.364461738,2.357,2.3581,2.357,2.3581,374189.3645
2008-03-27 12:20:00,22.65,22.65,22.64,22.64,1198767.8339818418,2.3581,2.3581,2.357,2.357,1198767.834
2008-03-27 12:25:00,22.64,22.66,22.64,22.65,4154345.006485085,2.357,2.3591,2.357,2.3581,4154345.0065
2008-03-27 12:30:00,22.65,22.66,22.64,22.65,464980.5447470817,2.3581,2.3591,2.357,2.3581,464980.5447
2008-03-27 12:35:00,22.65,22.67,22.65,22.67,416666.6666666667,2.3581,2.3602,2.3581,2.3602,416666.6667
2008-03-27 12:40:00,22.67,22.69,22.67,22.68,374513.6186770428,2.3602,2.3622,2.3602,2.3612,374513.6187
2008-03-27 12:45:00,22.68,22.71,22.68,22.7,482166.01815823605,2.3612,2.3643,2.3612,2.3633,482166.0182
2008-03-27 12:50:00,22.7,22.71,22.68,22.7,245784.69520103763,2.3633,2.3643,2.3612,2.3633,245784.6952
2008-03-27 12:55:00,22.7,22.72,22.7,22.71,209468.2230869001,2.3633,2.3654,2.3633,2.3643,209468.2231
2008-03-27 13:00:00,22.71,22.74,22.71,22.74,441309.9870298314,2.3643,2.3674,2.3643,2.3674,441309.987
2008-03-27 13:05:00,22.74,22.75,22.72,22.73,673800.2594033723,2.3674,2.3685,2.3654,2.3664,673800.2594
2008-03-27 13:10:00,22.73,22.73,22.72,22.73,315175.0972762646,2.3664,2.3664,2.3654,2.3664,315175.0973
2008-03-27 13:15:00,22.73,22.73,22.71,22.71,270752.2697795071,2.3664,2.3664,2.3643,2.3643,270752.2698
2008-03-27 13:20:00,22.71,22.75,22.71,22.74,351491.56939040206,2.3643,2.3685,2.3643,2.3674,351491.5694
2008-03-27 13:25:00,22.75,22.77,22.74,22.77,396887.159533074,2.3685,2.3706,2.3674,2.3706,396887.1595
2008-03-27 13:30:00,22.77,22.78,22.73,22.74,408236.0570687419,2.3706,2.3716,2.3664,2.3674,408236.0571
2008-03-27 13:35:00,22.74,22.75,22.71,22.74,528534.3709468223,2.3674,2.3685,2.3643,2.3674,528534.3709
2008-03-27 13:40:00,22.74,22.76,22.72,22.74,524967.5745784695,2.3674,2.3695,2.3654,2.3674,524967.5746
2008-03-27 13:45:00,22.74,22.76,22.73,22.75,498378.728923476,2.3674,2.3695,2.3664,2.3685,498378.7289
2008-03-27 13:50:00,22.75,22.77,22.74,22.75,307717.2503242542,2.3685,2.3706,2.3674,2.3685,307717.2503
2008-03-27 13:55:00,22.76,22.78,22.75,22.77,357003.8910505837,2.3695,2.3716,2.3685,2.3706,357003.8911
2008-03-27 14:00:00,22.77,22.77,22.73,22.73,261024.6433203632,2.3706,2.3706,2.3664,2.3664,261024.6433
2008-03-27 14:05:00,22.73,22.73,22.7,22.72,417963.6835278859,2.3664,2.3664,2.3633,2.3654,417963.6835
2008-03-27 14:10:00,22.72,22.73,22.71,22.71,189040.2075226978,2.3654,2.3664,2.3643,2.3643,189040.2075
2008-03-27 14:15:00,22.72,22.73,22.7,22.71,438391.6990920882,2.3654,2.3664,2.3633,2.3643,438391.6991
2008-03-27 14:20:00,22.71,22.73,22.69,22.73,377107.6523994812,2.3643,2.3664,2.3622,2.3664,377107.6524
2008-03-27 14:25:00,22.73,22.75,22.72,22.73,272049.2866407263,2.3664,2.3685,2.3654,2.3664,272049.2866
2008-03-27 14:30:00,22.73,22.77,22.72,22.74,444228.2749675746,2.3664,2.3706,2.3654,2.3674,444228.275
2008-03-27 14:35:00,22.74,22.78,22.73,22.78,415045.3955901427,2.3674,2.3716,2.3664,2.3716,415045.3956
2008-03-27 14:40:00,22.78,22.79,22.78,22.78,340466.9260700389,2.3716,2.3726,2.3716,2.3716,340466.9261
2008-03-27 14:45:00,22.78,22.79,22.77,22.78,492217.8988326849,2.3716,2.3726,2.3706,2.3716,492217.8988
2008-03-27 14:50:00,22.78,22.79,22.76,22.76,375810.635538262,2.3716,2.3726,2.3695,2.3695,375810.6355
2008-03-27 14:55:00,22.76,22.78,22.7,22.7,553501.9455252918,2.3695,2.3716,2.3633,2.3633,553501.9455
2008-03-27 15:00:00,22.69,22.72,22.69,22.7,412451.3618677043,2.3622,2.3654,2.3622,2.3633,412451.3619
2008-03-27 15:05:00,22.71,22.71,22.69,22.69,407911.8028534371,2.3643,2.3643,2.3622,2.3622,407911.8029
2008-03-27 15:10:00,22.69,22.7,22.66,22.66,434824.9027237354,2.3622,2.3633,2.3591,2.3591,434824.9027
2008-03-27 15:15:00,22.66,22.7,22.64,22.65,2900453.9559014267,2.3591,2.3633,2.357,2.3581,2900453.9559
2008-03-27 15:20:00,22.66,22.67,22.65,22.67,424448.7678339818,2.3591,2.3602,2.3581,2.3602,424448.7678
2008-03-27 15:25:00,22.67,22.67,22.65,22.66,385862.5162127108,2.3602,2.3602,2.3581,2.3591,385862.5162
2008-03-27 15:30:00,22.66,22.66,22.65,22.65,267509.72762645915,2.3591,2.3591,2.3581,2.3581,267509.7276
2008-03-27 15:35:00,22.65,22.66,22.58,22.58,660181.5823605707,2.3581,2.3591,2.3508,2.3508,660181.5824
2008-03-27 15:40:00,22.58,22.63,22.58,22.62,531452.6588845655,2.3508,2.356,2.3508,2.3549,531452.6589
2008-03-27 15:45:00,22.62,22.64,22.6,22.62,666342.4124513619,2.3549,2.357,2.3529,2.3549,666342.4125
2008-03-27 15:50:00,22.62,22.62,22.54,22.58,901750.972762646,2.3549,2.3549,2.3466,2.3508,901750.9728
2008-03-27 15:55:00,22.58,22.61,22.57,22.6,1895590.1426718547,2.3508,2.3539,2.3497,2.3529,1895590.1427
2008-03-28 09:30:00,22.7,22.74,22.61,22.66,108300.90791180286,2.3633,2.3674,2.3539,2.3591,108300.9079
2008-03-28 09:35:00,22.63,22.81,22.63,22.76,1151102.4643320364,2.356,2.3747,2.356,2.3695,1151102.4643
2008-03-28 09:40:00,22.76,22.8,22.69,22.8,442282.7496757458,2.3695,2.3737,2.3622,2.3737,442282.7497
2008-03-28 09:45:00,22.8,22.8,22.71,22.77,740596.6277561608,2.3737,2.3737,2.3643,2.3706,740596.6278
2008-03-28 09:50:00,22.77,22.8,22.77,22.78,699740.5966277561,2.3706,2.3737,2.3706,2.3716,699740.5966
2008-03-28 09:55:00,22.78,22.8,22.78,22.79,539234.7600518807,2.3716,2.3737,2.3716,2.3726,539234.7601
2008-03-28 10:00:00,22.79,22.8,22.74,22.79,750000.0,2.3726,2.3737,2.3674,2.3726,750000.0
2008-03-28 10:05:00,22.79,22.82,22.78,22.82,691958.495460441,2.3726,2.3758,2.3716,2.3758,691958.4955
2008-03-28 10:10:00,22.82,22.87,22.82,22.84,558690.0129701686,2.3758,2.381,2.3758,2.3778,558690.013
2008-03-28 10:15:00,22.84,22.86,22.83,22.85,374513.6186770428,2.3778,2.3799,2.3768,2.3789,374513.6187
2008-03-28 10:20:00,22.85,22.87,22.85,22.86,402075.2269779507,2.3789,2.381,2.3789,2.3799,402075.227
2008-03-28 10:25:00,22.86,22.9,22.86,22.89,731841.7639429313,2.3799,2.3841,2.3799,2.3831,731841.7639
2008-03-28 10:30:00,22.89,22.9,22.86,22.88,517833.981841764,2.3831,2.3841,2.3799,2.382,517833.9818
2008-03-28 10:35:00,22.88,22.89,22.85,22.86,317444.8767833982,2.382,2.3831,2.3789,2.3799,317444.8768
2008-03-28 10:40:00,22.86,22.86,22.83,22.85,445525.29182879376,2.3799,2.3799,2.3768,2.3789,445525.2918
2008-03-28 10:45:00,22.85,22.9,22.84,22.88,304150.45395590144,2.3789,2.3841,2.3778,2.382,304150.454
2008-03-28 10:50:00,22.88,22.89,22.86,22.89,526588.8456549936,2.382,2.3831,2.3799,2.3831,526588.8457
2008-03-28 10:55:00,22.89,22.91,22.87,22.91,656290.5317769131,2.3831,2.3851,2.381,2.3851,656290.5318
2008-03-28 11:00:00,22.91,22.92,22.89,22.89,410181.58236057067,2.3851,2.3862,2.3831,2.3831,410181.5824
2008-03-28 11:05:00,22.89,22.9,22.87,22.9,656290.5317769131,2.3831,2.3841,2.381,2.3841,656290.5318
2008-03-28 11:10:00,22.9,22.91,22.87,22.88,470492.8664072633,2.3841,2.3851,2.381,2.382,470492.8664
2008-03-28 11:15:00,22.88,22.89,22.87,22.87,580090.7911802854,2.382,2.3831,2.381,2.381,580090.7912
2008-03-28 11:20:00,22.87,22.89,22.86,22.87,505836.5758754864,2.381,2.3831,2.3799,2.381,505836.5759
2008-03-28 11:25:00,22.87,22.99,22.87,22.95,1113164.721141375,2.381,2.3935,2.381,2.3893,1113164.7211
2008-03-28 11:30:00,22.95,22.96,22.93,22.94,504863.813229572,2.3893,2.3903,2.3872,2.3883,504863.8132
2008-03-28 11:35:00,22.95,22.96,22.95,22.96,361543.45006485085,2.3893,2.3903,2.3893,2.3903,361543.4501
2008-03-28 11:40:00,22.96,22.99,22.95,22.97,447470.81712062255,2.3903,2.3935,2.3893,2.3914,447470.8171
2008-03-28 11:45:00,22.98,23.0,22.97,22.98,408884.5654993515,2.3924,2.3945,2.3914,2.3924,408884.5655
2008-03-28 11:50:00,22.98,23.0,22.96,22.98,403696.4980544747,2.3924,2.3945,2.3903,2.3924,403696.4981
2008-03-28 11:55:00,22.98,23.0,22.97,22.98,570038.9105058366,2.3924,2.3945,2.3914,2.3924,570038.9105
2008-03-28 12:00:00,22.98,22.99,22.94,22.96,501297.0168612192,2.3924,2.3935,2.3883,2.3903,501297.0169
2008-03-28 12:05:00,22.96,22.97,22.93,22.95,400453.9559014267,2.3903,2.3914,2.3872,2.3893,400453.9559
2008-03-28 12:10:00,22.95,22.96,22.94,22.94,320687.4189364462,2.3893,2.3903,2.3883,2.3883,320687.4189
2008-03-28 12:15:00,22.94,22.94,22.9,22.91,420557.71725032426,2.3883,2.3883,2.3841,2.3851,420557.7173
2008-03-28 12:20:00,22.91,22.98,22.91,22.91,703955.9014267186,2.3851,2.3924,2.3851,2.3851,703955.9014
2008-03-28 12:25:00,22.91,22.97,22.91,22.96,297665.3696498055,2.3851,2.3914,2.3851,2.3903,297665.3696
2008-03-28 12:30:00,22.96,22.98,22.96,22.96,919909.2088197148,2.3903,2.3924,2.3903,2.3903,919909.2088
2008-03-28 12:35:00,22.96,22.96,22.92,22.93,301232.16601815826,2.3903,2.3903,2.3862,2.3872,301232.166
2008-03-28 12:40:00,22.93,22.94,22.9,22.9,310311.2840466926,2.3872,2.3883,2.3841,2.3841,310311.284
2008-03-28 12:45:00,22.9,22.92,22.9,22.92,237354.08560311285,2.3841,2.3862,2.3841,2.3862,237354.0856
2008-03-28 12:50:00,22.92,22.96,22.91,22.95,218871.5953307393,2.3862,2.3903,2.3851,2.3893,218871.5953
2008-03-28 12:55:00,22.95,22.96,22.95,22.95,227302.20492866408,2.3893,2.3903,2.3893,2.3893,227302.2049
2008-03-28 13:00:00,22.96,22.96,22.95,22.96,548962.3865110247,2.3903,2.3903,2.3893,2.3903,548962.3865
2008-03-28 13:05:00,22.96,22.99,22.96,22.98,246108.9494163424,2.3903,2.3935,2.3903,2.3924,246108.9494
2008-03-28 13:10:00,22.98,22.98,22.96,22.97,259403.3722438392,2.3924,2.3924,2.3903,2.3914,259403.3722
2008-03-28 13:15:00,22.97,22.97,22.95,22.97,234111.54345006487,2.3914,2.3914,2.3893,2.3914,234111.5435
2008-03-28 13:20:00,22.97,22.98,22.95,22.98,207522.6977950713,2.3914,2.3924,2.3893,2.3924,207522.6978
2008-03-28 13:25:00,22.98,22.99,22.96,22.99,385214.0077821012,2.3924,2.3935,2.3903,2.3935,385214.0078
2008-03-28 13:30:00,22.99,23.0,22.98,22.99,249351.4915693904,2.3935,2.3945,2.3924,2.3935,249351.4916
2008-03-28 13:35:00,22.99,23.0,22.99,23.0,200389.10505836576,2.3935,2.3945,2.3935,2.3945,200389.1051
2008-03-28 13:40:00,23.0,23.0,22.97,22.97,258430.6095979248,2.3945,2.3945,2.3914,2.3914,258430.6096
2008-03-28 13:45:00,22.97,22.98,22.96,22.97,161478.5992217899,2.3914,2.3924,2.3903,2.3914,161478.5992
2008-03-28 13:50:00,22.97,22.98,22.95,22.97,152723.73540856031,2.3914,2.3924,2.3893,2.3914,152723.7354
2008-03-28 13:55:00,22.97,22.99,22.97,22.98,400453.9559014267,2.3914,2.3935,2.3914,2.3924,400453.9559
2008-03-28 14:00:00,22.99,22.99,22.96,22.97,386186.7704280156,2.3935,2.3935,2.3903,2.3914,386186.7704
2008-03-28 14:05:00,22.97,22.97,22.94,22.94,304474.70817120624,2.3914,2.3914,2.3883,2.3883,304474.7082
2008-03-28 14:10:00,22.94,22.94,22.91,22.92,336575.8754863813,2.3883,2.3883,2.3851,2.3862,336575.8755
2008-03-28 14:15:00,22.92,22.96,22.92,22.92,401750.9727626459,2.3862,2.3903,2.3862,2.3862,401750.9728
2008-03-28 14:20:00,22.92,22.92,22.89,22.9,397859.92217898834,2.3862,2.3862,2.3831,2.3841,397859.9222
2008-03-28 14:25:00,22.9,22.92,22.88,22.91,412451.3618677043,2.3841,2.3862,2.382,2.3851,412451.3619
2008-03-28 14:30:00,22.92,22.92,22.9,22.92,301880.67444876785,2.3862,2.3862,2.3841,2.3862,301880.6744
2008-03-28 14:35:00,22.92,22.92,22.82,22.85,702658.8845654994,2.3862,2.3862,2.3758,2.3789,702658.8846
2008-03-28 14:40:00,22.85,22.86,22.82,22.82,542801.5564202334,2.3789,2.3799,2.3758,2.3758,542801.5564
2008-03-28 14:45:00,22.82,22.85,22.8,22.84,376134.8897535668,2.3758,2.3789,2.3737,2.3778,376134.8898
2008-03-28 14:50:00,22.84,22.85,22.82,22.82,416018.1582360571,2.3778,2.3789,2.3758,2.3758,416018.1582
2008-03-28 14:55:00,22.82,22.86,22.81,22.86,366083.009079118,2.3758,2.3799,2.3747,2.3799,366083.0091
2008-03-28 15:00:00,22.86,22.86,22.86,22.86,215953.30739299607,2.3799,2.3799,2.3799,2.3799,215953.3074
2008-03-28 15:05:00,22.86,22.86,22.82,22.82,617704.2801556421,2.3799,2.3799,2.3758,2.3758,617704.2802
2008-03-28 15:10:00,22.82,22.85,22.82,22.83,338845.65499351494,2.3758,2.3789,2.3758,2.3768,338845.655
2008-03-28 15:15:00,22.83,22.83,22.75,22.78,567769.130998703,2.3768,2.3768,2.3685,2.3716,567769.131
2008-03-28 15:20:00,22.78,22.79,22.78,22.79,294098.57328145264,2.3716,2.3726,2.3716,2.3726,294098.5733
2008-03-28 15:25:00,22.79,22.81,22.79,22.79,267509.72762645915,2.3726,2.3747,2.3726,2.3726,267509.7276
2008-03-28 15:30:00,22.8,22.8,22.76,22.76,383592.7367055772,2.3737,2.3737,2.3695,2.3695,383592.7367
2008-03-28 15:35:00,22.76,22.77,22.73,22.74,497405.9662775616,2.3695,2.3706,2.3664,2.3674,497405.9663
2008-03-28 15:40:00,22.74,22.78,22.72,22.76,885538.261997406,2.3674,2.3716,2.3654,2.3695,885538.262
2008-03-28 15:45:00,22.76,22.8,22.75,22.76,838197.1465629053,2.3695,2.3737,2.3685,2.3695,838197.1466
2008-03-28 15:50:00,22.76,22.76,22.69,22.72,1259403.372243839,2.3695,2.3695,2.3622,2.3654,1259403.3722
2008-03-28 15:55:00,22.72,22.76,22.67,22.76,1826523.9948119328,2.3654,2.3695,2.3602,2.3695,1826523.9948
2008-03-31 08:00:00,22.64,22.7,22.64,22.65,1600.0,7.7167,7.7371,7.7167,7.7201,1600.0
2008-03-31 08:05:00,22.7,22.75,22.7,22.75,1100.0,7.7371,7.7542,7.7371,7.7542,1100.0
2008-03-31 08:10:00,22.75,22.77,22.75,22.77,1500.0,7.7542,7.761,7.7542,7.761,1500.0
2008-03-31 08:15:00,22.75,22.75,22.68,22.68,1500.0,7.7542,7.7542,7.7303,7.7303,1500.0
2008-03-31 08:20:00,22.69,22.69,22.65,22.65,1300.0,7.7337,7.7337,7.7201,7.7201,1300.0
2008-03-31 08:25:00,22.59,22.6,22.59,22.59,1400.0,7.6996,7.7031,7.6996,7.6996,1400.0
2008-03-31 08:30:00,22.52,22.6,22.52,22.6,200.0,7.6758,7.7031,7.6758,7.7031,200.0
2008-03-31 08:35:00,22.59,22.59,22.59,22.59,900.0,7.6996,7.6996,7.6996,7.6996,900.0
2008-03-31 08:40:00,22.6,22.6,22.58,22.58,700.0,7.7031,7.7031,7.6962,7.6962,700.0
2008-03-31 08:45:00,22.6,22.6,22.6,22.6,1000.0,7.7031,7.7031,7.7031,7.7031,1000.0
2008-03-31 08:50:00,22.58,22.6,22.58,22.6,400.0,7.6962,7.7031,7.6962,7.7031,400.0
2008-03-31 08:55:00,22.64,22.64,22.64,22.64,100.0,7.7167,7.7167,7.7167,7.7167,100.0
2008-03-31 09:00:00,22.64,22.65,22.64,22.65,1900.0,7.7167,7.7201,7.7167,7.7201,1900.0
2008-03-31 09:05:00,22.6,22.6,22.6,22.6,700.0,7.7031,7.7031,7.7031,7.7031,700.0
2008-03-31 09:10:00,22.58,22.7,22.58,22.69,4300.0,7.6962,7.7371,7.6962,7.7337,4300.0
2008-03-31 09:15:00,22.69,22.7,22.6,22.7,10600.0,7.7337,7.7371,7.7031,7.7371,10600.0
2008-03-31 09:20:00,22.75,23.12,22.75,23.0,28800.0,7.7542,7.8803,7.7542,7.8394,28800.0
2008-03-31 09:25:00,23.0,23.12,22.95,23.12,12300.0,7.8394,7.8803,7.8224,7.8803,12300.0
2008-03-31 09:30:00,23.12,23.72,23.11,23.18,1021000.0,7.8803,8.0848,7.8769,7.9007,1021000.0
2008-03-31 09:35:00,23.19,23.22,22.81,22.84,639900.0,7.9042,7.9144,7.7746,7.7849,639900.0
2008-03-31 09:40:00,22.85,23.0,22.8,22.95,331400.0,7.7883,7.8394,7.7712,7.8224,331400.0
2008-03-31 09:45:00,22.97,23.34,22.95,23.28,674800.0,7.8292,7.9553,7.8224,7.9348,674800.0
2008-03-31 09:50:00,23.29,23.37,23.18,23.25,711200.0,7.9382,7.9655,7.9007,7.9246,711200.0
2008-03-31 09:55:00,23.25,23.26,22.94,23.06,373800.0,7.9246,7.928,7.8189,7.8598,373800.0
2008-03-31 10:00:00,23.07,23.08,22.88,22.88,457500.0,7.8633,7.8667,7.7985,7.7985,457500.0
2008-03-31 10:05:00,22.89,23.35,22.86,22.98,565900.0,7.8019,7.9587,7.7917,7.8326,565900.0
2008-03-31 10:10:00,22.98,23.05,22.95,22.97,361300.0,7.8326,7.8564,7.8224,7.8292,361300.0
2008-03-31 10:15:00,22.97,23.0,22.85,22.92,315700.0,7.8292,7.8394,7.7883,7.8121,315700.0
2008-03-31 10:20:00,22.91,23.11,22.89,23.1,416300.0,7.8087,7.8769,7.8019,7.8735,416300.0
2008-03-31 10:25:00,23.1,23.16,23.0,23.1,405600.0,7.8735,7.8939,7.8394,7.8735,405600.0
2008-03-31 10:30:00,23.1,23.12,23.0,23.05,279800.0,7.8735,7.8803,7.8394,7.8564,279800.0
2008-03-31 10:35:00,23.04,23.07,23.0,23.03,342800.0,7.853,7.8633,7.8394,7.8496,342800.0
2008-03-31 10:40:00,23.0,23.04,22.98,23.0,204200.0,7.8394,7.853,7.8326,7.8394,204200.0
2008-03-31 10:45:00,23.01,23.02,22.97,23.0,198100.0,7.8428,7.8462,7.8292,7.8394,198100.0
2008-03-31 10:50:00,23.01,23.02,22.92,22.92,234400.0,7.8428,7.8462,7.8121,7.8121,234400.0
2008-03-31 10:55:00,22.93,22.98,22.91,22.98,325800.0,7.8155,7.8326,7.8087,7.8326,325800.0
2008-03-31 11:00:00,22.97,22.97,22.88,22.9,215900.0,7.8292,7.8292,7.7985,7.8053,215900.0
2008-03-31 11:05:00,22.89,22.9,22.85,22.85,184700.0,7.8019,7.8053,7.7883,7.7883,184700.0
2008-03-31 11:10:00,22.85,22.87,22.84,22.87,115500.0,7.7883,7.7951,7.7849,7.7951,115500.0
2008-03-31 11:15:00,22.86,22.9,22.86,22.86,153700.0,7.7917,7.8053,7.7917,7.7917,153700.0
2008-03-31 11:20:00,22.86,22.89,22.82,22.84,195900.0,7.7917,7.8019,7.778,7.7849,195900.0
2008-03-31 11:25:00,22.84,22.86,22.83,22.84,162000.0,7.7849,7.7917,7.7815,7.7849,162000.0
2008-03-31 11:30:00,22.83,22.84,22.76,22.76,279500.0,7.7815,7.7849,7.7576,7.7576,279500.0
2008-03-31 11:35:00,22.76,22.77,22.64,22.65,310600.0,7.7576,7.761,7.7167,7.7201,310600.0
2008-03-31 11:40:00,22.65,22.76,22.65,22.76,286600.0,7.7201,7.7576,7.7201,7.7576,286600.0
2008-03-31 11:45:00,22.76,22.81,22.75,22.78,156700.0,7.7576,7.7746,7.7542,7.7644,156700.0
2008-03-31 11:50:00,22.78,22.84,22.75,22.84,193000.0,7.7644,7.7849,7.7542,7.7849,193000.0
2008-03-31 11:55:00,22.83,22.84,22.75,22.77,196800.0,7.7815,7.7849,7.7542,7.761,196800.0
2008-03-31 12:00:00,22.78,22.82,22.75,22.8,177600.0,7.7644,7.778,7.7542,7.7712,177600.0
2008-03-31 12:05:00,22.79,22.81,22.75,22.77,200000.0,7.7678,7.7746,7.7542,7.761,200000.0
2008-03-31 12:10:00,22.77,22.83,22.75,22.81,96400.0,7.761,7.7815,7.7542,7.7746,96400.0
2008-03-31 12:15:00,22.81,22.82,22.77,22.77,178700.0,7.7746,7.778,7.761,7.761,178700.0
2008-03-31 12:20:00,22.78,22.89,22.78,22.89,157400.0,7.7644,7.8019,7.7644,7.8019,157400.0
2008-03-31 12:25:00,22.89,22.96,22.88,22.94,190200.0,7.8019,7.8258,7.7985,7.8189,190200.0
2008-03-31 12:30:00,22.94,22.98,22.86,22.87,370100.0,7.8189,7.8326,7.7917,7.7951,370100.0
2008-03-31 12:35:00,22.86,22.95,22.86,22.94,144000.0,7.7917,7.8224,7.7917,7.8189,144000.0
2008-03-31 12:40:00,22.95,22.96,22.92,22.93,157200.0,7.8224,7.8258,7.8121,7.8155,157200.0
2008-03-31 12:45:00,22.93,22.95,22.9,22.93,181200.0,7.8155,7.8224,7.8053,7.8155,181200.0
2008-03-31 12:50:00,22.93,22.98,22.9,22.97,199900.0,7.8155,7.8326,7.8053,7.8292,199900.0
2008-03-31 12:55:00,22.98,22.98,22.9,22.92,153400.0,7.8326,7.8326,7.8053,7.8121,153400.0
2008-03-31 13:00:00,22.91,22.92,22.78,22.79,488100.0,7.8087,7.8121,7.7644,7.7678,488100.0
2008-03-31 13:05:00,22.79,22.85,22.77,22.81,311100.0,7.7678,7.7883,7.761,7.7746,311100.0
2008-03-31 13:10:00,22.82,22.83,22.76,22.76,236800.0,7.778,7.7815,7.7576,7.7576,236800.0
2008-03-31 13:15:00,22.77,22.8,22.77,22.77,470500.0,7.761,7.7712,7.761,7.761,470500.0
2008-03-31 13:20:00,22.77,22.81,22.75,22.77,521700.0,7.761,7.7746,7.7542,7.761,521700.0
2008-03-31 13:25:00,22.77,22.78,22.7,22.72,322500.0,7.761,7.7644,7.7371,7.744,322500.0
2008-03-31 13:30:00,22.72,22.73,22.66,22.68,248200.0,7.744,7.7474,7.7235,7.7303,248200.0
2008-03-31 13:35:00,22.68,22.69,22.56,22.65,458500.0,7.7303,7.7337,7.6894,7.7201,458500.0
2008-03-31 13:40:00,22.65,22.67,22.63,22.65,244500.0,7.7201,7.7269,7.7133,7.7201,244500.0
2008-03-31 13:45:00,22.66,22.7,22.54,22.57,335100.0,7.7235,7.7371,7.6826,7.6928,335100.0
2008-03-31 13:50:00,22.57,22.61,22.56,22.6,344800.0,7.6928,7.7065,7.6894,7.7031,344800.0
2008-03-31 13:55:00,22.6,22.62,22.57,22.58,405500.0,7.7031,7.7099,7.6928,7.6962,405500.0
2008-03-31 14:00:00,22.59,22.65,22.58,22.58,380000.0,7.6996,7.7201,7.6962,7.6962,380000.0
2008-03-31 14:05:00,22.57,22.6,22.47,22.51,532100.0,7.6928,7.7031,7.6587,7.6724,532100.0
2008-03-31 14:10:00,22.51,22.53,22.42,22.46,369600.0,7.6724,7.6792,7.6417,7.6553,369600.0
2008-03-31 14:15:00,22.46,22.53,22.45,22.51,210100.0,7.6553,7.6792,7.6519,7.6724,210100.0
2008-03-31 14:20:00,22.51,22.53,22.33,22.35,335700.0,7.6724,7.6792,7.611,7.6178,335700.0
2008-03-31 14:25:00,22.35,22.36,22.22,22.24,514800.0,7.6178,7.6213,7.5735,7.5804,514800.0
2008-03-31 14:30:00,22.24,22.26,22.17,22.18,271600.0,7.5804,7.5872,7.5565,7.5599,271600.0
2008-03-31 14:35:00,22.17,22.2,21.95,21.99,499600.0,7.5565,7.5667,7.4815,7.4951,499600.0
2008-03-31 14:40:00,21.99,22.18,21.98,22.16,441400.0,7.4951,7.5599,7.4917,7.5531,441400.0
2008-03-31 14:45:00,22.17,22.26,22.16,22.26,248500.0,7.5565,7.5872,7.5531,7.5872,248500.0
2008-03-31 14:50:00,22.26,22.27,22.17,22.18,237500.0,7.5872,7.5906,7.5565,7.5599,237500.0
2008-03-31 14:55:00,22.18,22.18,22.08,22.14,270600.0,7.5599,7.5599,7.5258,7.5463,270600.0
2008-03-31 15:00:00,22.14,22.14,22.05,22.05,285100.0,7.5463,7.5463,7.5156,7.5156,285100.0
2008-03-31 15:05:00,22.05,22.06,21.99,22.01,352300.0,7.5156,7.519,7.4951,7.502,352300.0
2008-03-31 15:10:00,22.02,22.11,22.0,22.1,358000.0,7.5054,7.536,7.4986,7.5326,358000.0
2008-03-31 15:15:00,22.1,22.2,22.1,22.2,352400.0,7.5326,7.5667,7.5326,7.5667,352400.0
2008-03-31 15:20:00,22.19,22.23,22.19,22.19,481100.0,7.5633,7.5769,7.5633,7.5633,481100.0
2008-03-31 15:25:00,22.19,22.2,22.14,22.19,494700.0,7.5633,7.5667,7.5463,7.5633,494700.0
2008-03-31 15:30:00,22.19,22.2,22.11,22.11,533600.0,7.5633,7.5667,7.536,7.536,533600.0
2008-03-31 15:35:00,22.12,22.14,22.04,22.08,492600.0,7.5395,7.5463,7.5122,7.5258,492600.0
2008-03-31 15:40:00,22.08,22.25,22.08,22.2,829900.0,7.5258,7.5838,7.5258,7.5667,829900.0
2008-03-31 15:45:00,22.2,22.26,22.18,22.23,834800.0,7.5667,7.5872,7.5599,7.5769,834800.0
2008-03-31 15:50:00,22.24,22.24,22.2,22.21,774900.0,7.5804,7.5804,7.5667,7.5701,774900.0
2008-03-31 15:55:00,22.21,22.24,22.14,22.15,1171200.0,7.5701,7.5804,7.5463,7.5497,1171200.0
2008-04-01 08:00:00,21.75,21.8,21.7,21.75,700.0,7.4133,7.4304,7.3963,7.4133,700.0
2008-04-01 08:05:00,21.79,21.8,21.5,21.5,3600.0,7.427,7.4304,7.3281,7.3281,3600.0
2008-04-01 08:10:00,21.5,21.5,21.5,21.5,2000.0,7.3281,7.3281,7.3281,7.3281,2000.0
2008-04-01 08:15:00,21.5,21.5,21.5,21.5,2100.0,7.3281,7.3281,7.3281,7.3281,2100.0
2008-04-01 08:20:00,21.5,21.5,21.5,21.5,1200.0,7.3281,7.3281,7.3281,7.3281,1200.0
2008-04-01 08:25:00,21.5,21.5,21.5,21.5,800.0,7.3281,7.3281,7.3281,7.3281,800.0
2008-04-01 08:30:00,21.5,21.5,21.25,21.42,32400.0,7.3281,7.3281,7.2429,7.3009,32400.0
2008-04-01 08:35:00,21.3,21.42,21.2,21.25,60700.0,7.26,7.3009,7.2259,7.2429,60700.0
2008-04-01 08:40:00,21.3,21.4,21.2,21.3,125200.0,7.26,7.294,7.2259,7.26,125200.0
2008-04-01 08:45:00,21.3,21.3,21.27,21.27,3300.0,7.26,7.26,7.2497,7.2497,3300.0
2008-04-01 08:50:00,21.3,21.3,21.27,21.3,5800.0,7.26,7.26,7.2497,7.26,5800.0
2008-04-01 08:55:00,21.29,21.3,21.25,21.25,2300.0,7.2566,7.26,7.2429,7.2429,2300.0
2008-04-01 09:00:00,21.3,21.3,21.3,21.3,5800.0,7.26,7.26,7.26,7.26,5800.0
2008-04-01 09:05:00,21.3,21.38,21.25,21.38,9600.0,7.26,7.2872,7.2429,7.2872,9600.0
2008-04-01 09:10:00,21.39,21.7,21.39,21.7,400.0,7.2906,7.3963,7.2906,7.3963,400.0
2008-04-01 09:15:00,21.4,21.4,21.4,21.4,300.0,7.294,7.294,7.294,7.294,300.0
2008-04-01 09:20:00,21.48,21.48,21.3,21.3,8600.0,7.3213,7.3213,7.26,7.26,8600.0
2008-04-01 09:25:00,21.25,21.25,21.0,21.03,8800.0,7.2429,7.2429,7.1577,7.1679,8800.0
2008-04-01 09:30:00,21.18,21.83,21.04,21.6,2319600.0,7.2191,7.4406,7.1713,7.3622,2319600.0
2008-04-01 09:35:00,21.6,21.61,21.15,21.32,1561900.0,7.3622,7.3656,7.2088,7.2668,1561900.0
2008-04-01 09:40:00,21.32,21.35,21.25,21.28,1128300.0,7.2668,7.277,7.2429,7.2531,1128300.0
2008-04-01 09:45:00,21.28,21.3,21.0,21.02,1131500.0,7.2531,7.26,7.1577,7.1645,1131500.0
2008-04-01 09:50:00,21.02,21.08,20.95,21.06,1562100.0,7.1645,7.185,7.1407,7.1782,1562100.0
2008-04-01 09:55:00,21.05,21.29,21.05,21.25,1435400.0,7.1747,7.2566,7.1747,7.2429,1435400.0
2008-04-01 10:00:00,21.25,21.31,21.11,21.11,758900.0,7.2429,7.2634,7.1952,7.1952,758900.0
2008-04-01 10:05:00,21.11,21.2,21.1,21.15,466300.0,7.1952,7.2259,7.1918,7.2088,466300.0
2008-04-01 10:10:00,21.15,21.18,21.08,21.18,583000.0,7.2088,7.2191,7.185,7.2191,583000.0
2008-04-01 10:15:00,21.18,21.2,21.12,21.18,889500.0,7.2191,7.2259,7.1986,7.2191,889500.0
2008-04-01 10:20:00,21.18,21.29,21.18,21.26,766600.0,7.2191,7.2566,7.2191,7.2463,766600.0
2008-04-01 10:25:00,21.26,21.28,21.15,21.16,371600.0,7.2463,7.2531,7.2088,7.2122,371600.0
2008-04-01 10:30:00,21.16,21.17,21.1,21.1,356400.0,7.2122,7.2157,7.1918,7.1918,356400.0
2008-04-01 10:35:00,21.11,21.13,21.0,21.03,750600.0,7.1952,7.202,7.1577,7.1679,750600.0
2008-04-01 10:40:00,21.03,21.12,21.01,21.12,1039300.0,7.1679,7.1986,7.1611,7.1986,1039300.0
2008-04-01 10:45:00,21.12,21.17,21.12,21.15,510800.0,7.1986,7.2157,7.1986,7.2088,510800.0
2008-04-01 10:50:00,21.15,21.21,21.1,21.12,1395300.0,7.2088,7.2293,7.1918,7.1986,1395300.0
2008-04-01 10:55:00,21.12,21.25,21.11,21.23,843700.0,7.1986,7.2429,7.1952,7.2361,843700.0
2008-04-01 11:00:00,21.23,21.32,21.19,21.28,705700.0,7.2361,7.2668,7.2225,7.2531,705700.0
2008-04-01 11:05:00,21.29,21.5,21.28,21.4,926800.0,7.2566,7.3281,7.2531,7.294,926800.0
2008-04-01 11:10:00,21.39,21.41,21.28,21.28,453600.0,7.2906,7.2975,7.2531,7.2531,453600.0
2008-04-01 11:15:00,21.29,21.29,21.18,21.19,787300.0,7.2566,7.2566,7.2191,7.2225,787300.0
2008-04-01 11:20:00,21.19,21.2,21.16,21.19,479300.0,7.2225,7.2259,7.2122,7.2225,479300.0
2008-04-01 11:25:00,21.18,21.2,21.16,21.18,381400.0,7.2191,7.2259,7.2122,7.2191,381400.0
2008-04-01 11:30:00,21.19,21.2,21.14,21.17,502600.0,7.2225,7.2259,7.2054,7.2157,502600.0
2008-04-01 11:35:00,21.17,21.17,21.12,21.16,708800.0,7.2157,7.2157,7.1986,7.2122,708800.0
2008-04-01 11:40:00,21.16,21.22,21.14,21.21,681700.0,7.2122,7.2327,7.2054,7.2293,681700.0
2008-04-01 11:45:00,21.21,21.32,21.2,21.3,1011200.0,7.2293,7.2668,7.2259,7.26,1011200.0
2008-04-01 11:50:00,21.3,21.3,21.24,21.25,506600.0,7.26,7.26,7.2395,7.2429,506600.0
2008-04-01 11:55:00,21.25,21.25,21.2,21.21,560700.0,7.2429,7.2429,7.2259,7.2293,560700.0
2008-04-01 12:00:00,21.2,21.22,21.19,21.2,360500.0,7.2259,7.2327,7.2225,7.2259,360500.0
2008-04-01 12:05:00,21.21,21.25,21.19,21.2,925400.0,7.2293,7.2429,7.2225,7.2259,925400.0
2008-04-01 12:10:00,21.19,21.21,21.18,21.2,550900.0,7.2225,7.2293,7.2191,7.2259,550900.0
2008-04-01 12:15:00,21.2,21.27,21.19,21.24,593400.0,7.2259,7.2497,7.2225,7.2395,593400.0
2008-04-01 12:20:00,21.24,21.27,21.23,21.26,354400.0,7.2395,7.2497,7.2361,7.2463,354400.0
2008-04-01 12:25:00,21.26,21.26,21.21,21.24,495900.0,7.2463,7.2463,7.2293,7.2395,495900.0
2008-04-01 12:30:00,21.24,21.5,21.23,21.31,751600.0,7.2395,7.3281,7.2361,7.2634,751600.0
2008-04-01 12:35:00,21.3,21.37,21.28,21.36,889800.0,7.26,7.2838,7.2531,7.2804,889800.0
2008-04-01 12:40:00,21.36,21.4,21.36,21.39,381400.0,7.2804,7.294,7.2804,7.2906,381400.0
2008-04-01 12:45:00,21.39,21.41,21.37,21.37,526400.0,7.2906,7.2975,7.2838,7.2838,526400.0
2008-04-01 12:50:00,21.38,21.39,21.32,21.33,472200.0,7.2872,7.2906,7.2668,7.2702,472200.0
2008-04-01 12:55:00,21.33,21.38,21.33,21.38,349200.0,7.2702,7.2872,7.2702,7.2872,349200.0
2008-04-01 13:00:00,21.38,21.44,21.37,21.44,488800.0,7.2872,7.3077,7.2838,7.3077,488800.0
2008-04-01 13:05:00,21.44,21.48,21.43,21.45,479100.0,7.3077,7.3213,7.3043,7.3111,479100.0
2008-04-01 13:10:00,21.45,21.46,21.37,21.43,981500.0,7.3111,7.3145,7.2838,7.3043,981500.0
2008-04-01 13:15:00,21.43,21.47,21.4,21.46,537500.0,7.3043,7.3179,7.294,7.3145,537500.0
2008-04-01 13:20:00,21.46,21.53,21.45,21.52,560800.0,7.3145,7.3384,7.3111,7.3349,560800.0
2008-04-01 13:25:00,21.53,21.54,21.48,21.51,618300.0,7.3384,7.3418,7.3213,7.3315,618300.0
2008-04-01 13:30:00,21.5,21.62,21.5,21.61,562300.0,7.3281,7.369,7.3281,7.3656,562300.0
2008-04-01 13:35:00,21.62,21.68,21.61,21.67,520200.0,7.369,7.3895,7.3656,7.3861,520200.0
2008-04-01 13:40:00,21.67,21.7,21.62,21.62,506800.0,7.3861,7.3963,7.369,7.369,506800.0
2008-04-01 13:45:00,21.62,21.64,21.58,21.59,522800.0,7.369,7.3758,7.3554,7.3588,522800.0
2008-04-01 13:50:00,21.59,21.61,21.58,21.61,586300.0,7.3588,7.3656,7.3554,7.3656,586300.0
2008-04-01 13:55:00,21.61,21.72,21.6,21.72,560900.0,7.3656,7.4031,7.3622,7.4031,560900.0
2008-04-01 14:00:00,21.72,21.78,21.7,21.77,663800.0,7.4031,7.4236,7.3963,7.4202,663800.0
2008-04-01 14:05:00,21.77,21.84,21.74,21.82,788400.0,7.4202,7.444,7.4099,7.4372,788400.0
2008-04-01 14:10:00,21.82,21.93,21.81,21.88,933400.0,7.4372,7.4747,7.4338,7.4576,933400.0
2008-04-01 14:15:00,21.89,21.91,21.88,21.91,647700.0,7.4611,7.4679,7.4576,7.4679,647700.0
2008-04-01 14:20:00,21.91,21.98,21.91,21.96,434200.0,7.4679,7.4917,7.4679,7.4849,434200.0
2008-04-01 14:25:00,21.97,22.0,21.96,21.97,427700.0,7.4883,7.4986,7.4849,7.4883,427700.0
2008-04-01 14:30:00,21.98,22.08,21.97,22.01,1165700.0,7.4917,7.5258,7.4883,7.502,1165700.0
2008-04-01 14:35:00,22.01,22.05,21.96,21.99,802200.0,7.502,7.5156,7.4849,7.4951,802200.0
2008-04-01 14:40:00,21.98,22.03,21.98,22.0,661600.0,7.4917,7.5088,7.4917,7.4986,661600.0
2008-04-01 14:45:00,22.0,22.01,21.98,21.99,1186300.0,7.4986,7.502,7.4917,7.4951,1186300.0
2008-04-01 14:50:00,21.99,22.1,21.98,22.09,1203200.0,7.4951,7.5326,7.4917,7.5292,1203200.0
2008-04-01 14:55:00,22.1,22.1,22.03,22.09,718300.0,7.5326,7.5326,7.5088,7.5292,718300.0
2008-04-01 15:00:00,22.08,22.14,22.04,22.05,1058000.0,7.5258,7.5463,7.5122,7.5156,1058000.0
2008-04-01 15:05:00,22.05,22.07,22.04,22.05,408900.0,7.5156,7.5224,7.5122,7.5156,408900.0
2008-04-01 15:10:00,22.06,22.11,22.05,22.05,562600.0,7.519,7.536,7.5156,7.5156,562600.0
2008-04-01 15:15:00,22.05,22.08,21.98,22.0,787300.0,7.5156,7.5258,7.4917,7.4986,787300.0
2008-04-01 15:20:00,22.0,22.01,21.92,21.92,1122800.0,7.4986,7.502,7.4713,7.4713,1122800.0
2008-04-01 15:25:00,21.92,21.94,21.87,21.89,1012500.0,7.4713,7.4781,7.4542,7.4611,1012500.0
2008-04-01 15:30:00,21.89,21.91,21.85,21.86,1005300.0,7.4611,7.4679,7.4474,7.4508,1005300.0
2008-04-01 15:35:00,21.86,21.97,21.85,21.97,965800.0,7.4508,7.4883,7.4474,7.4883,965800.0
2008-04-01 15:40:00,21.97,22.1,21.96,22.1,961800.0,7.4883,7.5326,7.4849,7.5326,961800.0
2008-04-01 15:45:00,22.1,22.16,22.08,22.11,1198500.0,7.5326,7.5531,7.5258,7.536,1198500.0
2008-04-01 15:50:00,22.11,22.17,22.08,22.17,975700.0,7.536,7.5565,7.5258,7.5565,975700.0
2008-04-01 15:55:00,22.16,22.22,22.06,22.14,1722500.0,7.5531,7.5735,7.519,7.5463,1722500.0
2008-04-02 09:30:00,22.33,22.53,22.25,22.33,1030700.0,7.611,7.6792,7.5838,7.611,1030700.0
2008-04-02 09:35:00,22.33,22.4,22.28,22.29,417600.0,7.611,7.6349,7.594,7.5974,417600.0
2008-04-02 09:40:00,22.29,22.35,22.25,22.29,466300.0,7.5974,7.6178,7.5838,7.5974,466300.0
2008-04-02 09:45:00,22.29,22.3,22.26,22.27,575000.0,7.5974,7.6008,7.5872,7.5906,575000.0
2008-04-02 09:50:00,22.27,22.28,22.2,22.26,449700.0,7.5906,7.594,7.5667,7.5872,449700.0
2008-04-02 09:55:00,22.26,22.39,22.23,22.35,314900.0,7.5872,7.6315,7.5769,7.6178,314900.0
2008-04-02 10:00:00,22.34,22.36,22.28,22.29,309700.0,7.6144,7.6213,7.594,7.5974,309700.0
2008-04-02 10:05:00,22.29,22.33,22.25,22.25,374300.0,7.5974,7.611,7.5838,7.5838,374300.0
2008-04-02 10:10:00,22.26,22.28,22.23,22.25,857700.0,7.5872,7.594,7.5769,7.5838,857700.0
2008-04-02 10:15:00,22.24,22.25,22.23,22.23,199300.0,7.5804,7.5838,7.5769,7.5769,199300.0
2008-04-02 10:20:00,22.23,22.26,22.18,22.19,360700.0,7.5769,7.5872,7.5599,7.5633,360700.0
2008-04-02 10:25:00,22.19,22.19,22.15,22.17,286500.0,7.5633,7.5633,7.5497,7.5565,286500.0
2008-04-02 10:30:00,22.17,22.21,22.16,22.18,572200.0,7.5565,7.5701,7.5531,7.5599,572200.0
2008-04-02 10:35:00,22.17,22.18,22.08,22.12,414500.0,7.5565,7.5599,7.5258,7.5395,414500.0
2008-04-02 10:40:00,22.11,22.16,22.1,22.15,367500.0,7.536,7.5531,7.5326,7.5497,367500.0
2008-04-02 10:45:00,22.14,22.16,22.13,22.14,221000.0,7.5463,7.5531,7.5429,7.5463,221000.0
2008-04-02 10:50:00,22.14,22.15,22.14,22.15,254900.0,7.5463,7.5497,7.5463,7.5497,254900.0
2008-04-02 10:55:00,22.15,22.15,22.1,22.1,334000.0,7.5497,7.5497,7.5326,7.5326,334000.0
2008-04-02 11:00:00,22.11,22.11,21.95,22.04,1580100.0,7.536,7.536,7.4815,7.5122,1580100.0
2008-04-02 11:05:00,22.05,22.11,21.98,21.98,435000.0,7.5156,7.536,7.4917,7.4917,435000.0
2008-04-02 11:10:00,21.97,21.99,21.85,21.93,474400.0,7.4883,7.4951,7.4474,7.4747,474400.0
2008-04-02 11:15:00,21.92,21.95,21.88,21.9,459300.0,7.4713,7.4815,7.4576,7.4645,459300.0
2008-04-02 11:20:00,21.9,22.02,21.9,21.97,427100.0,7.4645,7.5054,7.4645,7.4883,427100.0
2008-04-02 11:25:00,21.97,21.99,21.89,21.9,471900.0,7.4883,7.4951,7.4611,7.4645,471900.0
2008-04-02 11:30:00,21.91,21.93,21.87,21.89,400800.0,7.4679,7.4747,7.4542,7.4611,400800.0
2008-04-02 11:35:00,21.89,21.98,21.89,21.96,290500.0,7.4611,7.4917,7.4611,7.4849,290500.0
2008-04-02 11:40:00,21.95,21.99,21.94,21.99,180400.0,7.4815,7.4951,7.4781,7.4951,180400.0
2008-04-02 11:45:00,21.98,22.01,21.93,21.93,363900.0,7.4917,7.502,7.4747,7.4747,363900.0
2008-04-02 11:50:00,21.93,21.95,21.9,21.92,439300.0,7.4747,7.4815,7.4645,7.4713,439300.0
2008-04-02 11:55:00,21.92,21.96,21.89,21.92,640000.0,7.4713,7.4849,7.4611,7.4713,640000.0
2008-04-02 12:00:00,21.92,21.98,21.91,21.95,528900.0,7.4713,7.4917,7.4679,7.4815,528900.0
2008-04-02 12:05:00,21.95,22.0,21.95,21.98,810700.0,7.4815,7.4986,7.4815,7.4917,810700.0
2008-04-02 12:10:00,21.97,22.0,21.95,21.98,415900.0,7.4883,7.4986,7.4815,7.4917,415900.0
2008-04-02 12:15:00,21.98,22.0,21.97,21.98,232000.0,7.4917,7.4986,7.4883,7.4917,232000.0
2008-04-02 12:20:00,21.98,22.01,21.96,21.97,365200.0,7.4917,7.502,7.4849,7.4883,365200.0
2008-04-02 12:25:00,21.97,21.98,21.96,21.97,174700.0,7.4883,7.4917,7.4849,7.4883,174700.0
2008-04-02 12:30:00,21.97,21.98,21.96,21.97,197100.0,7.4883,7.4917,7.4849,7.4883,197100.0
2008-04-02 12:35:00,21.97,21.98,21.95,21.95,382600.0,7.4883,7.4917,7.4815,7.4815,382600.0
2008-04-02 12:40:00,21.96,21.96,21.94,21.95,239300.0,7.4849,7.4849,7.4781,7.4815,239300.0
2008-04-02 12:45:00,21.95,21.98,21.94,21.96,237000.0,7.4815,7.4917,7.4781,7.4849,237000.0
2008-04-02 12:50:00,21.96,21.99,21.96,21.99,202500.0,7.4849,7.4951,7.4849,7.4951,202500.0
2008-04-02 12:55:00,21.98,22.02,21.97,22.0,908500.0,7.4917,7.5054,7.4883,7.4986,908500.0
2008-04-02 13:00:00,22.0,22.01,21.99,22.0,441400.0,7.4986,7.502,7.4951,7.4986,441400.0
2008-04-02 13:05:00,22.01,22.01,21.99,22.0,416500.0,7.502,7.502,7.4951,7.4986,416500.0
2008-04-02 13:10:00,22.01,22.01,22.0,22.0,204100.0,7.502,7.502,7.4986,7.4986,204100.0
2008-04-02 13:15:00,22.0,22.01,21.99,22.01,201800.0,7.4986,7.502,7.4951,7.502,201800.0
2008-04-02 13:20:00,22.0,22.04,22.0,22.03,222900.0,7.4986,7.5122,7.4986,7.5088,222900.0
2008-04-02 13:25:00,22.03,22.05,22.0,22.01,552500.0,7.5088,7.5156,7.4986,7.502,552500.0
2008-04-02 13:30:00,22.0,22.05,22.0,22.04,188400.0,7.4986,7.5156,7.4986,7.5122,188400.0
2008-04-02 13:35:00,22.04,22.05,22.03,22.04,122300.0,7.5122,7.5156,7.5088,7.5122,122300.0
2008-04-02 13:40:00,22.04,22.05,22.04,22.04,289400.0,7.5122,7.5156,7.5122,7.5122,289400.0
2008-04-02 13:45:00,22.04,22.08,22.04,22.06,533600.0,7.5122,7.5258,7.5122,7.519,533600.0
2008-04-02 13:50:00,22.06,22.15,22.05,22.15,355600.0,7.519,7.5497,7.5156,7.5497,355600.0
2008-04-02 13:55:00,22.14,22.15,22.1,22.13,395700.0,7.5463,7.5497,7.5326,7.5429,395700.0
2008-04-02 14:00:00,22.13,22.16,22.13,22.14,590600.0,7.5429,7.5531,7.5429,7.5463,590600.0
2008-04-02 14:05:00,22.14,22.15,22.12,22.14,344200.0,7.5463,7.5497,7.5395,7.5463,344200.0
2008-04-02 14:10:00,22.14,22.21,22.13,22.2,490200.0,7.5463,7.5701,7.5429,7.5667,490200.0
2008-04-02 14:15:00,22.21,22.25,22.19,22.25,816900.0,7.5701,7.5838,7.5633,7.5838,816900.0
2008-04-02 14:20:00,22.24,22.25,22.2,22.24,297900.0,7.5804,7.5838,7.5667,7.5804,297900.0
2008-04-02 14:25:00,22.23,22.26,22.23,22.24,374200.0,7.5769,7.5872,7.5769,7.5804,374200.0
2008-04-02 14:30:00,22.24,22.25,22.17,22.17,481400.0,7.5804,7.5838,7.5565,7.5565,481400.0
2008-04-02 14:35:00,22.17,22.2,22.09,22.11,599100.0,7.5565,7.5667,7.5292,7.536,599100.0
2008-04-02 14:40:00,22.11,22.13,22.1,22.12,279200.0,7.536,7.5429,7.5326,7.5395,279200.0
2008-04-02 14:45:00,22.12,22.13,22.11,22.13,315700.0,7.5395,7.5429,7.536,7.5429,315700.0
2008-04-02 14:50:00,22.13,22.15,22.12,22.14,526500.0,7.5429,7.5497,7.5395,7.5463,526500.0
2008-04-02 14:55:00,22.14,22.15,22.14,22.14,376700.0,7.5463,7.5497,7.5463,7.5463,376700.0
2008-04-02 15:00:00,22.14,22.15,22.12,22.15,504600.0,7.5463,7.5497,7.5395,7.5497,504600.0
2008-04-02 15:05:00,22.15,22.2,22.14,22.17,462200.0,7.5497,7.5667,7.5463,7.5565,462200.0
2008-04-02 15:10:00,22.17,22.18,22.15,22.15,578700.0,7.5565,7.5599,7.5497,7.5497,578700.0
2008-04-02 15:15:00,22.15,22.16,22.14,22.14,340900.0,7.5497,7.5531,7.5463,7.5463,340900.0
2008-04-02 15:20:00,22.14,22.15,22.14,22.15,737900.0,7.5463,7.5497,7.5463,7.5497,737900.0
2008-04-02 15:25:00,22.15,22.27,22.14,22.22,1407700.0,7.5497,7.5906,7.5463,7.5735,1407700.0
2008-04-02 15:30:00,22.22,22.23,22.17,22.19,1151500.0,7.5735,7.5769,7.5565,7.5633,1151500.0
2008-04-02 15:35:00,22.19,22.2,22.14,22.15,677700.0,7.5633,7.5667,7.5463,7.5497,677700.0
2008-04-02 15:40:00,22.14,22.16,22.08,22.08,613600.0,7.5463,7.5531,7.5258,7.5258,613600.0
2008-04-02 15:45:00,22.08,22.09,22.02,22.03,731100.0,7.5258,7.5292,7.5054,7.5088,731100.0
2008-04-02 15:50:00,22.02,22.04,22.0,22.02,846700.0,7.5054,7.5122,7.4986,7.5054,846700.0
2008-04-02 15:55:00,22.02,22.19,22.02,22.09,1468800.0,7.5054,7.5633,7.5054,7.5292,1468800.0
2008-04-03 09:30:00,22.04,22.1,21.88,21.89,778700.0,7.5122,7.5326,7.4576,7.4611,778700.0
2008-04-03 09:35:00,21.9,21.91,21.74,21.74,435900.0,7.4645,7.4679,7.4099,7.4099,435900.0
2008-04-03 09:40:00,21.74,21.81,21.56,21.57,351700.0,7.4099,7.4338,7.3486,7.352,351700.0
2008-04-03 09:45:00,21.57,21.75,21.55,21.72,432900.0,7.352,7.4133,7.3452,7.4031,432900.0
2008-04-03 09:50:00,21.72,21.85,21.68,21.84,427600.0,7.4031,7.4474,7.3895,7.444,427600.0
2008-04-03 09:55:00,21.83,21.87,21.73,21.81,409300.0,7.4406,7.4542,7.4065,7.4338,409300.0
2008-04-03 10:00:00,21.81,21.9,21.78,21.9,600900.0,7.4338,7.4645,7.4236,7.4645,600900.0
2008-04-03 10:05:00,21.89,21.95,21.87,21.88,474700.0,7.4611,7.4815,7.4542,7.4576,474700.0
2008-04-03 10:10:00,21.89,21.93,21.87,21.9,566600.0,7.4611,7.4747,7.4542,7.4645,566600.0
2008-04-03 10:15:00,21.9,21.93,21.87,21.89,588000.0,7.4645,7.4747,7.4542,7.4611,588000.0
2008-04-03 10:20:00,21.89,21.9,21.77,21.83,589300.0,7.4611,7.4645,7.4202,7.4406,589300.0
2008-04-03 10:25:00,21.83,22.0,21.8,21.96,1079400.0,7.4406,7.4986,7.4304,7.4849,1079400.0
2008-04-03 10:30:00,21.96,22.0,21.9,21.9,671500.0,7.4849,7.4986,7.4645,7.4645,671500.0
2008-04-03 10:35:00,21.9,21.93,21.89,21.9,231300.0,7.4645,7.4747,7.4611,7.4645,231300.0
2008-04-03 10:40:00,21.91,22.76,21.9,22.51,3154000.0,7.4679,7.7576,7.4645,7.6724,3154000.0
2008-04-03 10:45:00,22.5,22.55,22.0,22.17,1835500.0,7.669,7.686,7.4986,7.5565,1835500.0
2008-04-03 10:50:00,22.18,22.27,22.07,22.23,860300.0,7.5599,7.5906,7.5224,7.5769,860300.0
2008-04-03 10:55:00,22.23,22.36,22.19,22.28,660000.0,7.5769,7.6213,7.5633,7.594,660000.0
2008-04-03 11:00:00,22.28,22.42,22.22,22.28,1117100.0,7.594,7.6417,7.5735,7.594,1117100.0
2008-04-03 11:05:00,22.27,22.29,22.17,22.26,784700.0,7.5906,7.5974,7.5565,7.5872,784700.0
2008-04-03 11:10:00,22.26,22.27,22.17,22.25,953000.0,7.5872,7.5906,7.5565,7.5838,953000.0
2008-04-03 11:15:00,22.24,22.27,22.17,22.18,760400.0,7.5804,7.5906,7.5565,7.5599,760400.0
2008-04-03 11:20:00,22.17,22.19,22.11,22.15,325100.0,7.5565,7.5633,7.536,7.5497,325100.0
2008-04-03 11:25:00,22.15,22.19,22.15,22.18,331000.0,7.5497,7.5633,7.5497,7.5599,331000.0
2008-04-03 11:30:00,22.17,22.19,22.14,22.16,393700.0,7.5565,7.5633,7.5463,7.5531,393700.0
2008-04-03 11:35:00,22.15,22.18,22.05,22.08,514700.0,7.5497,7.5599,7.5156,7.5258,514700.0
2008-04-03 11:40:00,22.08,22.13,22.08,22.09,242000.0,7.5258,7.5429,7.5258,7.5292,242000.0
2008-04-03 11:45:00,22.1,22.13,22.08,22.1,410700.0,7.5326,7.5429,7.5258,7.5326,410700.0
2008-04-03 11:50:00,22.1,22.17,22.09,22.17,327400.0,7.5326,7.5565,7.5292,7.5565,327400.0
2008-04-03 11:55:00,22.16,22.16,22.12,22.15,390100.0,7.5531,7.5531,7.5395,7.5497,390100.0
2008-04-03 12:00:00,22.15,22.16,22.13,22.15,236200.0,7.5497,7.5531,7.5429,7.5497,236200.0
2008-04-03 12:05:00,22.15,22.2,22.15,22.19,369800.0,7.5497,7.5667,7.5497,7.5633,369800.0
2008-04-03 12:10:00,22.19,22.19,22.15,22.17,141700.0,7.5633,7.5633,7.5497,7.5565,141700.0
2008-04-03 12:15:00,22.17,22.17,22.12,22.12,228000.0,7.5565,7.5565,7.5395,7.5395,228000.0
2008-04-03 12:20:00,22.12,22.13,22.09,22.1,196200.0,7.5395,7.5429,7.5292,7.5326,196200.0
2008-04-03 12:25:00,22.11,22.13,22.08,22.13,226800.0,7.536,7.5429,7.5258,7.5429,226800.0
2008-04-03 12:30:00,22.12,22.16,22.1,22.16,253100.0,7.5395,7.5531,7.5326,7.5531,253100.0
2008-04-03 12:35:00,22.16,22.16,22.1,22.11,211600.0,7.5531,7.5531,7.5326,7.536,211600.0
2008-04-03 12:40:00,22.11,22.13,22.09,22.11,313600.0,7.536,7.5429,7.5292,7.536,313600.0
2008-04-03 12:45:00,22.12,22.12,22.11,22.11,112100.0,7.5395,7.5395,7.536,7.536,112100.0
2008-04-03 12:50:00,22.11,22.12,22.1,22.1,261300.0,7.536,7.5395,7.5326,7.5326,261300.0
2008-04-03 12:55:00,22.1,22.11,22.04,22.04,420000.0,7.5326,7.536,7.5122,7.5122,420000.0
2008-04-03 13:00:00,22.05,22.11,22.04,22.09,423600.0,7.5156,7.536,7.5122,7.5292,423600.0
2008-04-03 13:05:00,22.09,22.1,22.07,22.1,139600.0,7.5292,7.5326,7.5224,7.5326,139600.0
2008-04-03 13:10:00,22.09,22.1,22.07,22.09,343300.0,7.5292,7.5326,7.5224,7.5292,343300.0
2008-04-03 13:15:00,22.1,22.1,22.09,22.1,313800.0,7.5326,7.5326,7.5292,7.5326,313800.0
2008-04-03 13:20:00,22.09,22.11,22.07,22.09,443900.0,7.5292,7.536,7.5224,7.5292,443900.0
2008-04-03 13:25:00,22.09,22.16,22.09,22.13,226600.0,7.5292,7.5531,7.5292,7.5429,226600.0
2008-04-03 13:30:00,22.13,22.14,22.09,22.11,151500.0,7.5429,7.5463,7.5292,7.536,151500.0
2008-04-03 13:35:00,22.1,22.13,22.08,22.1,227900.0,7.5326,7.5429,7.5258,7.5326,227900.0
2008-04-03 13:40:00,22.1,22.11,22.08,22.09,136700.0,7.5326,7.536,7.5258,7.5292,136700.0
2008-04-03 13:45:00,22.1,22.13,22.04,22.07,1689400.0,7.5326,7.5429,7.5122,7.5224,1689400.0
2008-04-03 13:50:00,22.08,22.08,22.06,22.07,132400.0,7.5258,7.5258,7.519,7.5224,132400.0
2008-04-03 13:55:00,22.06,22.07,22.05,22.05,188000.0,7.519,7.5224,7.5156,7.5156,188000.0
2008-04-03 14:00:00,22.06,22.07,22.04,22.06,132500.0,7.519,7.5224,7.5122,7.519,132500.0
2008-04-03 14:05:00,22.06,22.11,22.05,22.11,276600.0,7.519,7.536,7.5156,7.536,276600.0
2008-04-03 14:10:00,22.1,22.11,22.09,22.11,251400.0,7.5326,7.536,7.5292,7.536,251400.0
2008-04-03 14:15:00,22.11,22.12,22.09,22.09,186700.0,7.536,7.5395,7.5292,7.5292,186700.0
2008-04-03 14:20:00,22.09,22.1,22.08,22.1,291000.0,7.5292,7.5326,7.5258,7.5326,291000.0
2008-04-03 14:25:00,22.09,22.1,22.08,22.09,200500.0,7.5292,7.5326,7.5258,7.5292,200500.0
2008-04-03 14:30:00,22.09,22.1,22.09,22.09,124000.0,7.5292,7.5326,7.5292,7.5292,124000.0
2008-04-03 14:35:00,22.1,22.1,22.06,22.06,423100.0,7.5326,7.5326,7.519,7.519,423100.0
2008-04-03 14:40:00,22.06,22.07,22.06,22.06,195000.0,7.519,7.5224,7.519,7.519,195000.0
2008-04-03 14:45:00,22.06,22.07,22.05,22.06,261000.0,7.519,7.5224,7.5156,7.519,261000.0
2008-04-03 14:50:00,22.06,22.07,22.06,22.06,115200.0,7.519,7.5224,7.519,7.519,115200.0
2008-04-03 14:55:00,22.06,22.09,22.06,22.09,291000.0,7.519,7.5292,7.519,7.5292,291000.0
2008-04-03 15:00:00,22.09,22.11,22.08,22.09,390600.0,7.5292,7.536,7.5258,7.5292,390600.0
2008-04-03 15:05:00,22.09,22.12,22.08,22.08,392000.0,7.5292,7.5395,7.5258,7.5258,392000.0
2008-04-03 15:10:00,22.08,22.1,22.08,22.08,382600.0,7.5258,7.5326,7.5258,7.5258,382600.0
2008-04-03 15:15:00,22.08,22.09,22.0,22.04,648200.0,7.5258,7.5292,7.4986,7.5122,648200.0
2008-04-03 15:20:00,22.04,22.05,22.01,22.02,286600.0,7.5122,7.5156,7.502,7.5054,286600.0
2008-04-03 15:25:00,22.02,22.03,22.0,22.02,286500.0,7.5054,7.5088,7.4986,7.5054,286500.0
2008-04-03 15:30:00,22.02,22.04,21.99,22.02,482600.0,7.5054,7.5122,7.4951,7.5054,482600.0
2008-04-03 15:35:00,22.02,22.03,21.99,22.02,596400.0,7.5054,7.5088,7.4951,7.5054,596400.0
2008-04-03 15:40:00,22.01,22.07,22.01,22.04,652600.0,7.502,7.5224,7.502,7.5122,652600.0
2008-04-03 15:45:00,22.04,22.05,21.99,22.02,662700.0,7.5122,7.5156,7.4951,7.5054,662700.0
2008-04-03 15:50:00,22.02,22.02,21.98,22.0,570600.0,7.5054,7.5054,7.4917,7.4986,570600.0
2008-04-03 15:55:00,22.0,22.01,21.96,21.99,840000.0,7.4986,7.502,7.4849,7.4951,840000.0
2008-04-04 09:30:00,22.14,22.14,21.81,21.98,831500.0,7.5463,7.5463,7.4338,7.4917,831500.0
2008-04-04 09:35:00,21.98,22.01,21.96,21.96,284400.0,7.4917,7.502,7.4849,7.4849,284400.0
2008-04-04 09:40:00,21.96,21.97,21.79,21.9,303400.0,7.4849,7.4883,7.427,7.4645,303400.0
2008-04-04 09:45:00,21.91,21.96,21.88,21.92,499200.0,7.4679,7.4849,7.4576,7.4713,499200.0
2008-04-04 09:50:00,21.92,21.94,21.89,21.89,214100.0,7.4713,7.4781,7.4611,7.4611,214100.0
2008-04-04 09:55:00,21.9,21.97,21.89,21.93,151400.0,7.4645,7.4883,7.4611,7.4747,151400.0
2008-04-04 10:00:00,21.94,21.97,21.93,21.96,178600.0,7.4781,7.4883,7.4747,7.4849,178600.0
2008-04-04 10:05:00,21.96,21.98,21.94,21.94,201600.0,7.4849,7.4917,7.4781,7.4781,201600.0
2008-04-04 10:10:00,21.95,21.95,21.92,21.92,208100.0,7.4815,7.4815,7.4713,7.4713,208100.0
2008-04-04 10:15:00,21.92,21.95,21.89,21.9,310400.0,7.4713,7.4815,7.4611,7.4645,310400.0
2008-04-04 10:20:00,21.9,21.93,21.89,21.89,236000.0,7.4645,7.4747,7.4611,7.4611,236000.0
2008-04-04 10:25:00,21.9,21.96,21.87,21.94,431900.0,7.4645,7.4849,7.4542,7.4781,431900.0
2008-04-04 10:30:00,21.94,21.94,21.91,21.92,145500.0,7.4781,7.4781,7.4679,7.4713,145500.0
2008-04-04 10:35:00,21.91,21.92,21.89,21.9,153200.0,7.4679,7.4713,7.4611,7.4645,153200.0
2008-04-04 10:40:00,21.9,21.95,21.9,21.94,142400.0,7.4645,7.4815,7.4645,7.4781,142400.0
2008-04-04 10:45:00,21.95,21.98,21.93,21.94,242200.0,7.4815,7.4917,7.4747,7.4781,242200.0
2008-04-04 10:50:00,21.93,21.95,21.92,21.95,406200.0,7.4747,7.4815,7.4713,7.4815,406200.0
2008-04-04 10:55:00,21.94,21.95,21.93,21.94,90200.0,7.4781,7.4815,7.4747,7.4781,90200.0
2008-04-04 11:00:00,21.94,21.95,21.94,21.95,184500.0,7.4781,7.4815,7.4781,7.4815,184500.0
2008-04-04 11:05:00,21.95,21.98,21.91,21.91,355800.0,7.4815,7.4917,7.4679,7.4679,355800.0
2008-04-04 11:10:00,21.92,21.94,21.9,21.9,299900.0,7.4713,7.4781,7.4645,7.4645,299900.0
2008-04-04 11:15:00,21.9,21.93,21.86,21.93,405300.0,7.4645,7.4747,7.4508,7.4747,405300.0
2008-04-04 11:20:00,21.93,21.94,21.89,21.89,214300.0,7.4747,7.4781,7.4611,7.4611,214300.0
2008-04-04 11:25:00,21.89,21.91,21.89,21.89,145100.0,7.4611,7.4679,7.4611,7.4611,145100.0
2008-04-04 11:30:00,21.9,21.9,21.86,21.87,321800.0,7.4645,7.4645,7.4508,7.4542,321800.0
2008-04-04 11:35:00,21.88,21.88,21.84,21.86,590200.0,7.4576,7.4576,7.444,7.4508,590200.0
2008-04-04 11:40:00,21.85,21.87,21.82,21.85,289700.0,7.4474,7.4542,7.4372,7.4474,289700.0
2008-04-04 11:45:00,21.85,21.86,21.78,21.78,287900.0,7.4474,7.4508,7.4236,7.4236,287900.0
2008-04-04 11:50:00,21.79,21.83,21.77,21.83,328800.0,7.427,7.4406,7.4202,7.4406,328800.0
2008-04-04 11:55:00,21.84,21.85,21.8,21.84,361800.0,7.444,7.4474,7.4304,7.444,361800.0
2008-04-04 12:00:00,21.84,21.89,21.84,21.87,191500.0,7.444,7.4611,7.444,7.4542,191500.0
2008-04-04 12:05:00,21.88,21.88,21.85,21.86,169000.0,7.4576,7.4576,7.4474,7.4508,169000.0
2008-04-04 12:10:00,21.86,21.87,21.84,21.87,261500.0,7.4508,7.4542,7.444,7.4542,261500.0
2008-04-04 12:15:00,21.87,21.88,21.85,21.87,262800.0,7.4542,7.4576,7.4474,7.4542,262800.0
2008-04-04 12:20:00,21.86,21.93,21.85,21.86,239800.0,7.4508,7.4747,7.4474,7.4508,239800.0
2008-04-04 12:25:00,21.85,21.86,21.83,21.86,218100.0,7.4474,7.4508,7.4406,7.4508,218100.0
2008-04-04 12:30:00,21.86,21.86,21.83,21.83,161000.0,7.4508,7.4508,7.4406,7.4406,161000.0
2008-04-04 12:35:00,21.84,21.86,21.82,21.85,284600.0,7.444,7.4508,7.4372,7.4474,284600.0
2008-04-04 12:40:00,21.85,21.86,21.83,21.85,220100.0,7.4474,7.4508,7.4406,7.4474,220100.0
2008-04-04 12:45:00,21.85,21.85,21.81,21.82,203000.0,7.4474,7.4474,7.4338,7.4372,203000.0
2008-04-04 12:50:00,21.82,21.82,21.79,21.8,175100.0,7.4372,7.4372,7.427,7.4304,175100.0
2008-04-04 12:55:00,21.8,21.83,21.79,21.83,188000.0,7.4304,7.4406,7.427,7.4406,188000.0
2008-04-04 13:00:00,21.83,21.83,21.82,21.83,94800.0,7.4406,7.4406,7.4372,7.4406,94800.0
2008-04-04 13:05:00,21.82,21.83,21.82,21.82,64000.0,7.4372,7.4406,7.4372,7.4372,64000.0
2008-04-04 13:10:00,21.82,21.88,21.82,21.85,229500.0,7.4372,7.4576,7.4372,7.4474,229500.0
2008-04-04 13:15:00,21.85,21.87,21.84,21.85,187800.0,7.4474,7.4542,7.444,7.4474,187800.0
2008-04-04 13:20:00,21.84,21.87,21.83,21.86,459200.0,7.444,7.4542,7.4406,7.4508,459200.0
2008-04-04 13:25:00,21.85,21.86,21.84,21.85,90700.0,7.4474,7.4508,7.444,7.4474,90700.0
2008-04-04 13:30:00,21.85,21.85,21.84,21.85,73700.0,7.4474,7.4474,7.444,7.4474,73700.0
2008-04-04 13:35:00,21.85,21.86,21.84,21.84,169900.0,7.4474,7.4508,7.444,7.444,169900.0
2008-04-04 13:40:00,21.84,21.85,21.84,21.85,169300.0,7.444,7.4474,7.444,7.4474,169300.0
2008-04-04 13:45:00,21.84,21.85,21.84,21.84,121600.0,7.444,7.4474,7.444,7.444,121600.0
2008-04-04 13:50:00,21.85,21.85,21.83,21.83,126500.0,7.4474,7.4474,7.4406,7.4406,126500.0
2008-04-04 13:55:00,21.84,21.84,21.81,21.81,191700.0,7.444,7.444,7.4338,7.4338,191700.0
2008-04-04 14:00:00,21.82,21.82,21.81,21.82,50000.0,7.4372,7.4372,7.4338,7.4372,50000.0
2008-04-04 14:05:00,21.82,21.82,21.79,21.81,161600.0,7.4372,7.4372,7.427,7.4338,161600.0
2008-04-04 14:10:00,21.81,21.81,21.79,21.79,110200.0,7.4338,7.4338,7.427,7.427,110200.0
2008-04-04 14:15:00,21.79,21.82,21.79,21.81,148600.0,7.427,7.4372,7.427,7.4338,148600.0
2008-04-04 14:20:00,21.81,21.85,21.81,21.83,248000.0,7.4338,7.4474,7.4338,7.4406,248000.0
2008-04-04 14:25:00,21.83,21.83,21.79,21.79,100100.0,7.4406,7.4406,7.427,7.427,100100.0
2008-04-04 14:30:00,21.8,21.81,21.79,21.8,153200.0,7.4304,7.4338,7.427,7.4304,153200.0
2008-04-04 14:35:00,21.79,21.8,21.79,21.79,140800.0,7.427,7.4304,7.427,7.427,140800.0
2008-04-04 14:40:00,21.8,21.8,21.79,21.8,102900.0,7.4304,7.4304,7.427,7.4304,102900.0
2008-04-04 14:45:00,21.8,21.81,21.79,21.8,155200.0,7.4304,7.4338,7.427,7.4304,155200.0
2008-04-04 14:50:00,21.8,21.8,21.79,21.79,111600.0,7.4304,7.4304,7.427,7.427,111600.0
2008-04-04 14:55:00,21.8,21.8,21.79,21.79,188500.0,7.4304,7.4304,7.427,7.427,188500.0
2008-04-04 15:00:00,21.8,21.81,21.77,21.78,374500.0,7.4304,7.4338,7.4202,7.4236,374500.0
2008-04-04 15:05:00,21.78,21.79,21.75,21.77,380500.0,7.4236,7.427,7.4133,7.4202,380500.0
2008-04-04 15:10:00,21.77,21.78,21.76,21.76,188600.0,7.4202,7.4236,7.4167,7.4167,188600.0
2008-04-04 15:15:00,21.76,21.77,21.76,21.77,142000.0,7.4167,7.4202,7.4167,7.4202,142000.0
2008-04-04 15:20:00,21.76,21.77,21.74,21.75,406500.0,7.4167,7.4202,7.4099,7.4133,406500.0
2008-04-04 15:25:00,21.75,21.77,21.71,21.71,350100.0,7.4133,7.4202,7.3997,7.3997,350100.0
2008-04-04 15:30:00,21.71,21.73,21.7,21.72,365800.0,7.3997,7.4065,7.3963,7.4031,365800.0
2008-04-04 15:35:00,21.73,21.74,21.68,21.7,666000.0,7.4065,7.4099,7.3895,7.3963,666000.0
2008-04-04 15:40:00,21.7,21.7,21.66,21.67,514000.0,7.3963,7.3963,7.3827,7.3861,514000.0
2008-04-04 15:45:00,21.66,21.69,21.65,21.68,624800.0,7.3827,7.3929,7.3793,7.3895,624800.0
2008-04-04 15:50:00,21.69,21.77,21.68,21.76,738100.0,7.3929,7.4202,7.3895,7.4167,738100.0
2008-04-04 15:55:00,21.77,21.77,21.71,21.72,670100.0,7.4202,7.4202,7.3997,7.4031,670100.0
2008-04-07 09:30:00,21.75,21.99,21.75,21.95,1041100.0,7.4133,7.4951,7.4133,7.4815,1041100.0
2008-04-07 09:35:00,21.94,21.97,21.91,21.96,503200.0,7.4781,7.4883,7.4679,7.4849,503200.0
2008-04-07 09:40:00,21.96,21.96,21.94,21.95,487700.0,7.4849,7.4849,7.4781,7.4815,487700.0
2008-04-07 09:45:00,21.95,21.95,21.92,21.94,431600.0,7.4815,7.4815,7.4713,7.4781,431600.0
2008-04-07 09:50:00,21.93,21.95,21.87,21.89,482900.0,7.4747,7.4815,7.4542,7.4611,482900.0
2008-04-07 09:55:00,21.9,21.94,21.88,21.93,349700.0,7.4645,7.4781,7.4576,7.4747,349700.0
2008-04-07 10:00:00,21.92,21.95,21.9,21.94,448300.0,7.4713,7.4815,7.4645,7.4781,448300.0
2008-04-07 10:05:00,21.93,21.96,21.93,21.96,660200.0,7.4747,7.4849,7.4747,7.4849,660200.0
2008-04-07 10:10:00,21.96,21.97,21.94,21.96,434300.0,7.4849,7.4883,7.4781,7.4849,434300.0
2008-04-07 10:15:00,21.95,21.98,21.95,21.95,395700.0,7.4815,7.4917,7.4815,7.4815,395700.0
2008-04-07 10:20:00,21.96,21.96,21.95,21.96,132100.0,7.4849,7.4849,7.4815,7.4849,132100.0
2008-04-07 10:25:00,21.95,21.96,21.93,21.93,227600.0,7.4815,7.4849,7.4747,7.4747,227600.0
2008-04-07 10:30:00,21.93,21.94,21.91,21.92,247900.0,7.4747,7.4781,7.4679,7.4713,247900.0
2008-04-07 10:35:00,21.92,21.95,21.92,21.92,229500.0,7.4713,7.4815,7.4713,7.4713,229500.0
2008-04-07 10:40:00,21.93,21.94,21.92,21.94,291600.0,7.4747,7.4781,7.4713,7.4781,291600.0
2008-04-07 10:45:00,21.94,21.96,21.94,21.95,175800.0,7.4781,7.4849,7.4781,7.4815,175800.0
2008-04-07 10:50:00,21.96,21.96,21.95,21.95,366600.0,7.4849,7.4849,7.4815,7.4815,366600.0
2008-04-07 10:55:00,21.95,21.99,21.95,21.99,173600.0,7.4815,7.4951,7.4815,7.4951,173600.0
2008-04-07 11:00:00,21.98,22.0,21.98,22.0,356200.0,7.4917,7.4986,7.4917,7.4986,356200.0
2008-04-07 11:05:00,22.0,22.01,21.99,21.99,152400.0,7.4986,7.502,7.4951,7.4951,152400.0
2008-04-07 11:10:00,22.0,22.0,21.98,21.98,145100.0,7.4986,7.4986,7.4917,7.4917,145100.0
2008-04-07 11:15:00,21.98,21.99,21.94,21.95,358600.0,7.4917,7.4951,7.4781,7.4815,358600.0
2008-04-07 11:20:00,21.94,21.96,21.93,21.93,151600.0,7.4781,7.4849,7.4747,7.4747,151600.0
2008-04-07 11:25:00,21.93,21.94,21.92,21.93,179300.0,7.4747,7.4781,7.4713,7.4747,179300.0
2008-04-07 11:30:00,21.93,21.93,21.9,21.92,470400.0,7.4747,7.4747,7.4645,7.4713,470400.0
2008-04-07 11:35:00,21.92,21.94,21.9,21.91,300600.0,7.4713,7.4781,7.4645,7.4679,300600.0
2008-04-07 11:40:00,21.91,21.95,21.91,21.92,261500.0,7.4679,7.4815,7.4679,7.4713,261500.0
2008-04-07 11:45:00,21.93,21.95,21.93,21.93,144900.0,7.4747,7.4815,7.4747,7.4747,144900.0
2008-04-07 11:50:00,21.93,21.95,21.93,21.95,168600.0,7.4747,7.4815,7.4747,7.4815,168600.0
2008-04-07 11:55:00,21.95,21.95,21.93,21.93,226100.0,7.4815,7.4815,7.4747,7.4747,226100.0
2008-04-07 12:00:00,21.93,21.94,21.91,21.92,217600.0,7.4747,7.4781,7.4679,7.4713,217600.0
2008-04-07 12:05:00,21.91,21.92,21.91,21.91,41100.0,7.4679,7.4713,7.4679,7.4679,41100.0
2008-04-07 12:10:00,21.92,21.92,21.89,21.92,323200.0,7.4713,7.4713,7.4611,7.4713,323200.0
2008-04-07 12:15:00,21.92,21.92,21.86,21.89,595000.0,7.4713,7.4713,7.4508,7.4611,595000.0
2008-04-07 12:20:00,21.89,21.9,21.89,21.89,85800.0,7.4611,7.4645,7.4611,7.4611,85800.0
2008-04-07 12:25:00,21.89,21.9,21.89,21.89,66900.0,7.4611,7.4645,7.4611,7.4611,66900.0
2008-04-07 12:30:00,21.89,21.9,21.89,21.9,85700.0,7.4611,7.4645,7.4611,7.4645,85700.0
2008-04-07 12:35:00,21.9,21.91,21.89,21.9,113300.0,7.4645,7.4679,7.4611,7.4645,113300.0
2008-04-07 12:40:00,21.9,21.91,21.89,21.9,101300.0,7.4645,7.4679,7.4611,7.4645,101300.0
2008-04-07 12:45:00,21.89,21.9,21.89,21.89,41600.0,7.4611,7.4645,7.4611,7.4611,41600.0
2008-04-07 12:50:00,21.89,21.91,21.89,21.89,309100.0,7.4611,7.4679,7.4611,7.4611,309100.0
2008-04-07 12:55:00,21.89,21.9,21.89,21.9,69400.0,7.4611,7.4645,7.4611,7.4645,69400.0
2008-04-07 13:00:00,21.9,21.9,21.89,21.9,93400.0,7.4645,7.4645,7.4611,7.4645,93400.0
2008-04-07 13:05:00,21.89,21.9,21.89,21.9,161900.0,7.4611,7.4645,7.4611,7.4645,161900.0
2008-04-07 13:10:00,21.89,21.9,21.89,21.9,116600.0,7.4611,7.4645,7.4611,7.4645,116600.0
2008-04-07 13:15:00,21.89,21.9,21.89,21.9,160700.0,7.4611,7.4645,7.4611,7.4645,160700.0
2008-04-07 13:20:00,21.89,21.91,21.89,21.9,260200.0,7.4611,7.4679,7.4611,7.4645,260200.0
2008-04-07 13:25:00,21.89,21.91,21.89,21.91,101300.0,7.4611,7.4679,7.4611,7.4679,101300.0
2008-04-07 13:30:00,21.91,21.93,21.91,21.92,104200.0,7.4679,7.4747,7.4679,7.4713,104200.0
2008-04-07 13:35:00,21.93,21.93,21.92,21.93,120200.0,7.4747,7.4747,7.4713,7.4747,120200.0
2008-04-07 13:40:00,21.92,21.93,21.92,21.92,111200.0,7.4713,7.4747,7.4713,7.4713,111200.0
2008-04-07 13:45:00,21.92,21.93,21.92,21.93,134100.0,7.4713,7.4747,7.4713,7.4747,134100.0
2008-04-07 13:50:00,21.92,21.94,21.92,21.94,218700.0,7.4713,7.4781,7.4713,7.4781,218700.0
2008-04-07 13:55:00,21.93,21.94,21.89,21.9,332700.0,7.4747,7.4781,7.4611,7.4645,332700.0
2008-04-07 14:00:00,21.9,21.91,21.89,21.91,340200.0,7.4645,7.4679,7.4611,7.4679,340200.0
2008-04-07 14:05:00,21.91,21.94,21.9,21.94,316100.0,7.4679,7.4781,7.4645,7.4781,316100.0
2008-04-07 14:10:00,21.93,21.96,21.92,21.94,423700.0,7.4747,7.4849,7.4713,7.4781,423700.0
2008-04-07 14:15:00,21.93,21.95,21.91,21.93,446000.0,7.4747,7.4815,7.4679,7.4747,446000.0
2008-04-07 14:20:00,21.94,21.94,21.92,21.93,391600.0,7.4781,7.4781,7.4713,7.4747,391600.0
2008-04-07 14:25:00,21.93,21.94,21.91,21.91,183500.0,7.4747,7.4781,7.4679,7.4679,183500.0
2008-04-07 14:30:00,21.92,21.92,21.91,21.91,132100.0,7.4713,7.4713,7.4679,7.4679,132100.0
2008-04-07 14:35:00,21.91,21.92,21.91,21.92,59000.0,7.4679,7.4713,7.4679,7.4713,59000.0
2008-04-07 14:40:00,21.92,21.93,21.9,21.91,378500.0,7.4713,7.4747,7.4645,7.4679,378500.0
2008-04-07 14:45:00,21.9,21.91,21.9,21.91,212000.0,7.4645,7.4679,7.4645,7.4679,212000.0
2008-04-07 14:50:00,21.9,21.91,21.89,21.9,275000.0,7.4645,7.4679,7.4611,7.4645,275000.0
2008-04-07 14:55:00,21.9,21.91,21.89,21.9,438000.0,7.4645,7.4679,7.4611,7.4645,438000.0
2008-04-07 15:00:00,21.9,21.9,21.89,21.9,252600.0,7.4645,7.4645,7.4611,7.4645,252600.0
2008-04-07 15:05:00,21.9,21.92,21.89,21.9,409400.0,7.4645,7.4713,7.4611,7.4645,409400.0
2008-04-07 15:10:00,21.9,21.93,21.9,21.91,403500.0,7.4645,7.4747,7.4645,7.4679,403500.0
2008-04-07 15:15:00,21.92,21.93,21.91,21.92,167700.0,7.4713,7.4747,7.4679,7.4713,167700.0
2008-04-07 15:20:00,21.93,21.95,21.92,21.93,474100.0,7.4747,7.4815,7.4713,7.4747,474100.0
2008-04-07 15:25:00,21.92,21.95,21.92,21.93,226000.0,7.4713,7.4815,7.4713,7.4747,226000.0
2008-04-07 15:30:00,21.93,21.94,21.91,21.91,453200.0,7.4747,7.4781,7.4679,7.4679,453200.0
2008-04-07 15:35:00,21.91,21.94,21.91,21.93,435400.0,7.4679,7.4781,7.4679,7.4747,435400.0
2008-04-07 15:40:00,21.93,21.95,21.91,21.93,923900.0,7.4747,7.4815,7.4679,7.4747,923900.0
2008-04-07 15:45:00,21.93,21.94,21.88,21.9,978600.0,7.4747,7.4781,7.4576,7.4645,978600.0
2008-04-07 15:50:00,21.9,21.91,21.89,21.89,490000.0,7.4645,7.4679,7.4611,7.4611,490000.0
2008-04-07 15:55:00,21.9,21.9,21.86,21.88,551500.0,7.4645,7.4645,7.4508,7.4576,551500.0
2008-04-08 09:30:00,21.96,21.96,21.71,21.73,413800.0,7.4849,7.4849,7.3997,7.4065,413800.0
2008-04-08 09:35:00,21.73,21.74,21.67,21.68,119300.0,7.4065,7.4099,7.3861,7.3895,119300.0
2008-04-08 09:40:00,21.67,21.67,21.56,21.61,295100.0,7.3861,7.3861,7.3486,7.3656,295100.0
2008-04-08 09:45:00,21.62,21.7,21.6,21.63,449200.0,7.369,7.3963,7.3622,7.3724,449200.0
2008-04-08 09:50:00,21.64,21.66,21.6,21.63,233800.0,7.3758,7.3827,7.3622,7.3724,233800.0
2008-04-08 09:55:00,21.63,21.67,21.62,21.64,405000.0,7.3724,7.3861,7.369,7.3758,405000.0
2008-04-08 10:00:00,21.65,21.69,21.57,21.59,606100.0,7.3793,7.3929,7.352,7.3588,606100.0
2008-04-08 10:05:00,21.59,21.63,21.5,21.51,438700.0,7.3588,7.3724,7.3281,7.3315,438700.0
2008-04-08 10:10:00,21.52,21.55,21.46,21.5,353200.0,7.3349,7.3452,7.3145,7.3281,353200.0
2008-04-08 10:15:00,21.5,21.55,21.45,21.52,280700.0,7.3281,7.3452,7.3111,7.3349,280700.0
2008-04-08 10:20:00,21.52,21.53,21.48,21.49,247900.0,7.3349,7.3384,7.3213,7.3247,247900.0
2008-04-08 10:25:00,21.49,21.55,21.49,21.53,133200.0,7.3247,7.3452,7.3247,7.3384,133200.0
2008-04-08 10:30:00,21.53,21.56,21.52,21.56,210500.0,7.3384,7.3486,7.3349,7.3486,210500.0
2008-04-08 10:35:00,21.55,21.61,21.55,21.59,304800.0,7.3452,7.3656,7.3452,7.3588,304800.0
2008-04-08 10:40:00,21.59,21.6,21.56,21.6,199600.0,7.3588,7.3622,7.3486,7.3622,199600.0
2008-04-08 10:45:00,21.59,21.61,21.55,21.56,132500.0,7.3588,7.3656,7.3452,7.3486,132500.0
2008-04-08 10:50:00,21.56,21.59,21.55,21.58,84600.0,7.3486,7.3588,7.3452,7.3554,84600.0
2008-04-08 10:55:00,21.57,21.58,21.5,21.54,562900.0,7.352,7.3554,7.3281,7.3418,562900.0
2008-04-08 11:00:00,21.55,21.56,21.5,21.54,286000.0,7.3452,7.3486,7.3281,7.3418,286000.0
2008-04-08 11:05:00,21.54,21.61,21.53,21.58,426600.0,7.3418,7.3656,7.3384,7.3554,426600.0
2008-04-08 11:10:00,21.58,21.6,21.56,21.58,212300.0,7.3554,7.3622,7.3486,7.3554,212300.0
2008-04-08 11:15:00,21.58,21.59,21.49,21.49,368600.0,7.3554,7.3588,7.3247,7.3247,368600.0
2008-04-08 11:20:00,21.49,21.49,21.42,21.49,443800.0,7.3247,7.3247,7.3009,7.3247,443800.0
2008-04-08 11:25:00,21.5,21.5,21.42,21.44,327700.0,7.3281,7.3281,7.3009,7.3077,327700.0
2008-04-08 11:30:00,21.44,21.54,21.43,21.54,235400.0,7.3077,7.3418,7.3043,7.3418,235400.0
2008-04-08 11:35:00,21.54,21.54,21.5,21.51,102200.0,7.3418,7.3418,7.3281,7.3315,102200.0
2008-04-08 11:40:00,21.51,21.53,21.45,21.5,280100.0,7.3315,7.3384,7.3111,7.3281,280100.0
2008-04-08 11:45:00,21.5,21.56,21.5,21.56,154500.0,7.3281,7.3486,7.3281,7.3486,154500.0
2008-04-08 11:50:00,21.56,21.57,21.5,21.52,128500.0,7.3486,7.352,7.3281,7.3349,128500.0
2008-04-08 11:55:00,21.51,21.52,21.45,21.46,81600.0,7.3315,7.3349,7.3111,7.3145,81600.0
2008-04-08 12:00:00,21.45,21.46,21.42,21.44,180200.0,7.3111,7.3145,7.3009,7.3077,180200.0
2008-04-08 12:05:00,21.45,21.45,21.44,21.44,51200.0,7.3111,7.3111,7.3077,7.3077,51200.0
2008-04-08 12:10:00,21.45,21.46,21.42,21.42,127600.0,7.3111,7.3145,7.3009,7.3009,127600.0
2008-04-08 12:15:00,21.43,21.43,21.39,21.39,136700.0,7.3043,7.3043,7.2906,7.2906,136700.0
2008-04-08 12:20:00,21.4,21.41,21.36,21.4,143300.0,7.294,7.2975,7.2804,7.294,143300.0
2008-04-08 12:25:00,21.4,21.41,21.37,21.41,124100.0,7.294,7.2975,7.2838,7.2975,124100.0
2008-04-08 12:30:00,21.41,21.45,21.37,21.45,181200.0,7.2975,7.3111,7.2838,7.3111,181200.0
2008-04-08 12:35:00,21.45,21.47,21.43,21.43,178900.0,7.3111,7.3179,7.3043,7.3043,178900.0
2008-04-08 12:40:00,21.43,21.44,21.37,21.4,249000.0,7.3043,7.3077,7.2838,7.294,249000.0
2008-04-08 12:45:00,21.4,21.4,21.38,21.4,85700.0,7.294,7.294,7.2872,7.294,85700.0
2008-04-08 12:50:00,21.4,21.4,21.32,21.34,295100.0,7.294,7.294,7.2668,7.2736,295100.0
2008-04-08 12:55:00,21.33,21.36,21.3,21.36,185500.0,7.2702,7.2804,7.26,7.2804,185500.0
2008-04-08 13:00:00,21.36,21.36,21.29,21.35,390100.0,7.2804,7.2804,7.2566,7.277,390100.0
2008-04-08 13:05:00,21.35,21.37,21.31,21.35,187000.0,7.277,7.2838,7.2634,7.277,187000.0
2008-04-08 13:10:00,21.35,21.4,21.34,21.4,155600.0,7.277,7.294,7.2736,7.294,155600.0
2008-04-08 13:15:00,21.39,21.43,21.39,21.42,120400.0,7.2906,7.3043,7.2906,7.3009,120400.0
2008-04-08 13:20:00,21.42,21.45,21.39,21.39,111800.0,7.3009,7.3111,7.2906,7.2906,111800.0
2008-04-08 13:25:00,21.39,21.44,21.38,21.44,221600.0,7.2906,7.3077,7.2872,7.3077,221600.0
2008-04-08 13:30:00,21.44,21.45,21.39,21.4,291500.0,7.3077,7.3111,7.2906,7.294,291500.0
2008-04-08 13:35:00,21.4,21.4,21.39,21.39,51200.0,7.294,7.294,7.2906,7.2906,51200.0
2008-04-08 13:40:00,21.4,21.41,21.39,21.4,88300.0,7.294,7.2975,7.2906,7.294,88300.0
2008-04-08 13:45:00,21.4,21.42,21.39,21.4,153800.0,7.294,7.3009,7.2906,7.294,153800.0
2008-04-08 13:50:00,21.4,21.52,21.39,21.52,327200.0,7.294,7.3349,7.2906,7.3349,327200.0
2008-04-08 13:55:00,21.52,21.55,21.5,21.52,457300.0,7.3349,7.3452,7.3281,7.3349,457300.0
2008-04-08 14:00:00,21.52,21.57,21.48,21.51,345500.0,7.3349,7.352,7.3213,7.3315,345500.0
2008-04-08 14:05:00,21.5,21.51,21.41,21.46,276900.0,7.3281,7.3315,7.2975,7.3145,276900.0
2008-04-08 14:10:00,21.45,21.47,21.43,21.44,145300.0,7.3111,7.3179,7.3043,7.3077,145300.0
2008-04-08 14:15:00,21.45,21.45,21.4,21.4,141000.0,7.3111,7.3111,7.294,7.294,141000.0
2008-04-08 14:20:00,21.4,21.45,21.39,21.42,250900.0,7.294,7.3111,7.2906,7.3009,250900.0
2008-04-08 14:25:00,21.41,21.44,21.38,21.41,329500.0,7.2975,7.3077,7.2872,7.2975,329500.0
2008-04-08 14:30:00,21.41,21.42,21.38,21.41,244100.0,7.2975,7.3009,7.2872,7.2975,244100.0
2008-04-08 14:35:00,21.4,21.5,21.4,21.5,168000.0,7.294,7.3281,7.294,7.3281,168000.0
2008-04-08 14:40:00,21.49,21.51,21.42,21.42,257500.0,7.3247,7.3315,7.3009,7.3009,257500.0
2008-04-08 14:45:00,21.42,21.51,21.42,21.5,210600.0,7.3009,7.3315,7.3009,7.3281,210600.0
2008-04-08 14:50:00,21.49,21.51,21.47,21.48,159400.0,7.3247,7.3315,7.3179,7.3213,159400.0
2008-04-08 14:55:00,21.47,21.5,21.47,21.49,153300.0,7.3179,7.3281,7.3179,7.3247,153300.0
2008-04-08 15:00:00,21.49,21.53,21.49,21.5,184900.0,7.3247,7.3384,7.3247,7.3281,184900.0
2008-04-08 15:05:00,21.5,21.51,21.46,21.46,105900.0,7.3281,7.3315,7.3145,7.3145,105900.0
2008-04-08 15:10:00,21.46,21.52,21.45,21.51,210700.0,7.3145,7.3349,7.3111,7.3315,210700.0
2008-04-08 15:15:00,21.5,21.54,21.5,21.52,177900.0,7.3281,7.3418,7.3281,7.3349,177900.0
2008-04-08 15:20:00,21.53,21.55,21.51,21.53,235600.0,7.3384,7.3452,7.3315,7.3384,235600.0
2008-04-08 15:25:00,21.53,21.55,21.5,21.51,298200.0,7.3384,7.3452,7.3281,7.3315,298200.0
2008-04-08 15:30:00,21.51,21.53,21.49,21.51,414600.0,7.3315,7.3384,7.3247,7.3315,414600.0
2008-04-08 15:35:00,21.51,21.53,21.47,21.48,401600.0,7.3315,7.3384,7.3179,7.3213,401600.0
2008-04-08 15:40:00,21.47,21.51,21.47,21.5,200900.0,7.3179,7.3315,7.3179,7.3281,200900.0
2008-04-08 15:45:00,21.49,21.5,21.49,21.5,182700.0,7.3247,7.3281,7.3247,7.3281,182700.0
2008-04-08 15:50:00,21.49,21.5,21.48,21.49,303000.0,7.3247,7.3281,7.3213,7.3247,303000.0
2008-04-08 15:55:00,21.49,21.5,21.44,21.46,683700.0,7.3247,7.3281,7.3077,7.3145,683700.0
2008-04-09 09:30:00,21.48,21.57,21.3,21.36,453500.0,7.3213,7.352,7.26,7.2804,453500.0
2008-04-09 09:35:00,21.36,21.38,21.27,21.3,155600.0,7.2804,7.2872,7.2497,7.26,155600.0
2008-04-09 09:40:00,21.29,21.31,21.23,21.23,322600.0,7.2566,7.2634,7.2361,7.2361,322600.0
2008-04-09 09:45:00,21.23,21.3,21.21,21.28,200600.0,7.2361,7.26,7.2293,7.2531,200600.0
2008-04-09 09:50:00,21.28,21.31,21.24,21.25,165000.0,7.2531,7.2634,7.2395,7.2429,165000.0
2008-04-09 09:55:00,21.24,21.27,21.15,21.16,271200.0,7.2395,7.2497,7.2088,7.2122,271200.0
2008-04-09 10:00:00,21.16,21.17,21.11,21.11,310100.0,7.2122,7.2157,7.1952,7.1952,310100.0
2008-04-09 10:05:00,21.12,21.12,21.02,21.07,479800.0,7.1986,7.1986,7.1645,7.1816,479800.0
2008-04-09 10:10:00,21.06,21.13,21.05,21.12,276000.0,7.1782,7.202,7.1747,7.1986,276000.0
2008-04-09 10:15:00,21.12,21.12,21.08,21.12,227200.0,7.1986,7.1986,7.185,7.1986,227200.0
2008-04-09 10:20:00,21.12,21.18,21.09,21.1,307100.0,7.1986,7.2191,7.1884,7.1918,307100.0
2008-04-09 10:25:00,21.1,21.14,21.09,21.13,154300.0,7.1918,7.2054,7.1884,7.202,154300.0
2008-04-09 10:30:00,21.13,21.14,21.05,21.06,239300.0,7.202,7.2054,7.1747,7.1782,239300.0
2008-04-09 10:35:00,21.07,21.11,21.05,21.11,249900.0,7.1816,7.1952,7.1747,7.1952,249900.0
2008-04-09 10:40:00,21.11,21.18,21.1,21.17,210300.0,7.1952,7.2191,7.1918,7.2157,210300.0
2008-04-09 10:45:00,21.17,21.21,21.16,21.21,252700.0,7.2157,7.2293,7.2122,7.2293,252700.0
2008-04-09 10:50:00,21.2,21.21,21.13,21.14,184400.0,7.2259,7.2293,7.202,7.2054,184400.0
2008-04-09 10:55:00,21.14,21.14,21.05,21.08,324500.0,7.2054,7.2054,7.1747,7.185,324500.0
2008-04-09 11:00:00,21.08,21.14,21.07,21.1,254600.0,7.185,7.2054,7.1816,7.1918,254600.0
2008-04-09 11:05:00,21.09,21.1,21.02,21.03,326500.0,7.1884,7.1918,7.1645,7.1679,326500.0
2008-04-09 11:10:00,21.03,21.06,21.0,21.06,371300.0,7.1679,7.1782,7.1577,7.1782,371300.0
2008-04-09 11:15:00,21.06,21.06,21.0,21.02,246000.0,7.1782,7.1782,7.1577,7.1645,246000.0
2008-04-09 11:20:00,21.01,21.02,20.98,20.99,323300.0,7.1611,7.1645,7.1509,7.1543,323300.0
2008-04-09 11:25:00,21.0,21.0,20.9,20.94,399000.0,7.1577,7.1577,7.1236,7.1373,399000.0
2008-04-09 11:30:00,20.95,20.96,20.9,20.94,298400.0,7.1407,7.1441,7.1236,7.1373,298400.0
2008-04-09 11:35:00,20.94,20.95,20.88,20.9,468900.0,7.1373,7.1407,7.1168,7.1236,468900.0
2008-04-09 11:40:00,20.9,20.97,20.9,20.95,383000.0,7.1236,7.1475,7.1236,7.1407,383000.0
2008-04-09 11:45:00,20.95,20.96,20.86,20.88,369200.0,7.1407,7.1441,7.11,7.1168,369200.0
2008-04-09 11:50:00,20.88,20.93,20.85,20.86,342800.0,7.1168,7.1338,7.1066,7.11,342800.0
2008-04-09 11:55:00,20.86,20.91,20.83,20.91,290400.0,7.11,7.127,7.0998,7.127,290400.0
2008-04-09 12:00:00,20.91,20.99,20.91,20.96,337500.0,7.127,7.1543,7.127,7.1441,337500.0
2008-04-09 12:05:00,20.96,21.0,20.95,20.98,166400.0,7.1441,7.1577,7.1407,7.1509,166400.0
2008-04-09 12:10:00,20.97,21.0,20.94,21.0,209500.0,7.1475,7.1577,7.1373,7.1577,209500.0
2008-04-09 12:15:00,21.0,21.0,20.99,20.99,104600.0,7.1577,7.1577,7.1543,7.1543,104600.0
2008-04-09 12:20:00,21.0,21.0,20.97,21.0,130400.0,7.1577,7.1577,7.1475,7.1577,130400.0
2008-04-09 12:25:00,21.0,21.0,20.99,21.0,143300.0,7.1577,7.1577,7.1543,7.1577,143300.0
2008-04-09 12:30:00,21.0,21.0,20.99,21.0,166300.0,7.1577,7.1577,7.1543,7.1577,166300.0
2008-04-09 12:35:00,20.99,21.07,20.99,21.04,261700.0,7.1543,7.1816,7.1543,7.1713,261700.0
2008-04-09 12:40:00,21.05,21.05,21.0,21.03,143400.0,7.1747,7.1747,7.1577,7.1679,143400.0
2008-04-09 12:45:00,21.02,21.04,21.0,21.01,180300.0,7.1645,7.1713,7.1577,7.1611,180300.0
2008-04-09 12:50:00,21.01,21.01,20.94,20.96,116600.0,7.1611,7.1611,7.1373,7.1441,116600.0
2008-04-09 12:55:00,20.96,21.01,20.96,21.0,159100.0,7.1441,7.1611,7.1441,7.1577,159100.0
2008-04-09 13:00:00,21.0,21.02,20.98,21.0,129500.0,7.1577,7.1645,7.1509,7.1577,129500.0
2008-04-09 13:05:00,21.0,21.0,20.96,20.99,104300.0,7.1577,7.1577,7.1441,7.1543,104300.0
2008-04-09 13:10:00,20.99,21.0,20.94,20.99,227400.0,7.1543,7.1577,7.1373,7.1543,227400.0
2008-04-09 13:15:00,20.99,21.0,20.99,21.0,84000.0,7.1543,7.1577,7.1543,7.1577,84000.0
2008-04-09 13:20:00,21.0,21.03,20.98,21.02,189600.0,7.1577,7.1679,7.1509,7.1645,189600.0
2008-04-09 13:25:00,21.02,21.03,21.02,21.02,52300.0,7.1645,7.1679,7.1645,7.1645,52300.0
2008-04-09 13:30:00,21.03,21.03,20.99,20.99,123900.0,7.1679,7.1679,7.1543,7.1543,123900.0
2008-04-09 13:35:00,21.0,21.01,20.99,21.01,70000.0,7.1577,7.1611,7.1543,7.1611,70000.0
2008-04-09 13:40:00,21.0,21.02,20.98,20.99,114600.0,7.1577,7.1645,7.1509,7.1543,114600.0
2008-04-09 13:45:00,21.0,21.01,20.98,21.01,144700.0,7.1577,7.1611,7.1509,7.1611,144700.0
2008-04-09 13:50:00,21.0,21.03,20.99,21.02,84400.0,7.1577,7.1679,7.1543,7.1645,84400.0
2008-04-09 13:55:00,21.03,21.03,20.99,21.0,123500.0,7.1679,7.1679,7.1543,7.1577,123500.0
2008-04-09 14:00:00,20.99,21.01,20.99,21.0,140300.0,7.1543,7.1611,7.1543,7.1577,140300.0
2008-04-09 14:05:00,21.0,21.03,20.99,21.03,201200.0,7.1577,7.1679,7.1543,7.1679,201200.0
2008-04-09 14:10:00,21.03,21.03,21.0,21.01,187600.0,7.1679,7.1679,7.1577,7.1611,187600.0
2008-04-09 14:15:00,21.0,21.01,21.0,21.01,143600.0,7.1577,7.1611,7.1577,7.1611,143600.0
2008-04-09 14:20:00,21.01,21.02,21.0,21.02,140300.0,7.1611,7.1645,7.1577,7.1645,140300.0
2008-04-09 14:25:00,21.01,21.02,21.01,21.01,70200.0,7.1611,7.1645,7.1611,7.1611,70200.0
2008-04-09 14:30:00,21.01,21.02,21.01,21.02,105500.0,7.1611,7.1645,7.1611,7.1645,105500.0
2008-04-09 14:35:00,21.02,21.02,21.0,21.0,128700.0,7.1645,7.1645,7.1577,7.1577,128700.0
2008-04-09 14:40:00,21.01,21.01,20.99,21.0,183700.0,7.1611,7.1611,7.1543,7.1577,183700.0
2008-04-09 14:45:00,20.99,21.0,20.96,20.97,248000.0,7.1543,7.1577,7.1441,7.1475,248000.0
2008-04-09 14:50:00,20.97,20.97,20.94,20.94,375600.0,7.1475,7.1475,7.1373,7.1373,375600.0
2008-04-09 14:55:00,20.94,20.96,20.94,20.94,299800.0,7.1373,7.1441,7.1373,7.1373,299800.0
2008-04-09 15:00:00,20.95,20.97,20.93,20.97,253100.0,7.1407,7.1475,7.1338,7.1475,253100.0
2008-04-09 15:05:00,20.97,21.02,20.96,21.02,391500.0,7.1475,7.1645,7.1441,7.1645,391500.0
2008-04-09 15:10:00,21.01,21.03,20.98,21.0,559700.0,7.1611,7.1679,7.1509,7.1577,559700.0
2008-04-09 15:15:00,21.0,21.02,20.99,21.02,340700.0,7.1577,7.1645,7.1543,7.1645,340700.0
2008-04-09 15:20:00,21.02,21.03,21.01,21.03,279100.0,7.1645,7.1679,7.1611,7.1679,279100.0
2008-04-09 15:25:00,21.02,21.03,21.01,21.02,196800.0,7.1645,7.1679,7.1611,7.1645,196800.0
2008-04-09 15:30:00,21.02,21.02,20.96,20.97,324700.0,7.1645,7.1645,7.1441,7.1475,324700.0
2008-04-09 15:35:00,20.97,21.02,20.96,21.0,322800.0,7.1475,7.1645,7.1441,7.1577,322800.0
2008-04-09 15:40:00,21.0,21.0,20.96,20.97,290500.0,7.1577,7.1577,7.1441,7.1475,290500.0
2008-04-09 15:45:00,20.97,20.97,20.94,20.96,404900.0,7.1475,7.1475,7.1373,7.1441,404900.0
2008-04-09 15:50:00,20.96,20.96,20.87,20.91,849000.0,7.1441,7.1441,7.1134,7.127,849000.0
2008-04-09 15:55:00,20.91,20.93,20.85,20.93,884900.0,7.127,7.1338,7.1066,7.1338,884900.0
2008-04-10 09:30:00,20.9,21.14,20.85,21.11,618600.0,7.1236,7.2054,7.1066,7.1952,618600.0
2008-04-10 09:35:00,21.1,21.14,21.09,21.13,342800.0,7.1918,7.2054,7.1884,7.202,342800.0
2008-04-10 09:40:00,21.12,21.29,21.12,21.12,460800.0,7.1986,7.2566,7.1986,7.1986,460800.0
2008-04-10 09:45:00,21.13,21.15,20.98,20.99,354800.0,7.202,7.2088,7.1509,7.1543,354800.0
2008-04-10 09:50:00,20.99,21.11,20.94,21.04,540300.0,7.1543,7.1952,7.1373,7.1713,540300.0
2008-04-10 09:55:00,21.05,21.11,21.05,21.08,234400.0,7.1747,7.1952,7.1747,7.185,234400.0
2008-04-10 10:00:00,21.09,21.16,21.06,21.1,412300.0,7.1884,7.2122,7.1782,7.1918,412300.0
2008-04-10 10:05:00,21.11,21.13,21.08,21.11,198100.0,7.1952,7.202,7.185,7.1952,198100.0
2008-04-10 10:10:00,21.11,21.13,21.08,21.1,232900.0,7.1952,7.202,7.185,7.1918,232900.0
2008-04-10 10:15:00,21.1,21.11,21.07,21.1,117800.0,7.1918,7.1952,7.1816,7.1918,117800.0
2008-04-10 10:20:00,21.09,21.16,21.09,21.16,509000.0,7.1884,7.2122,7.1884,7.2122,509000.0
2008-04-10 10:25:00,21.15,21.22,21.14,21.19,287300.0,7.2088,7.2327,7.2054,7.2225,287300.0
2008-04-10 10:30:00,21.19,21.2,21.14,21.15,399600.0,7.2225,7.2259,7.2054,7.2088,399600.0
2008-04-10 10:35:00,21.15,21.19,21.13,21.19,334700.0,7.2088,7.2225,7.202,7.2225,334700.0
2008-04-10 10:40:00,21.19,21.19,21.15,21.19,415900.0,7.2225,7.2225,7.2088,7.2225,415900.0
2008-04-10 10:45:00,21.2,21.25,21.17,21.24,301700.0,7.2259,7.2429,7.2157,7.2395,301700.0
2008-04-10 10:50:00,21.24,21.29,21.22,21.25,433100.0,7.2395,7.2566,7.2327,7.2429,433100.0
2008-04-10 10:55:00,21.25,21.35,21.22,21.22,533600.0,7.2429,7.277,7.2327,7.2327,533600.0
2008-04-10 11:00:00,21.22,21.32,21.19,21.3,333300.0,7.2327,7.2668,7.2225,7.26,333300.0
2008-04-10 11:05:00,21.3,21.32,21.29,21.3,311500.0,7.26,7.2668,7.2566,7.26,311500.0
2008-04-10 11:10:00,21.3,21.35,21.3,21.35,330300.0,7.26,7.277,7.26,7.277,330300.0
2008-04-10 11:15:00,21.34,21.4,21.34,21.4,253300.0,7.2736,7.294,7.2736,7.294,253300.0
2008-04-10 11:20:00,21.4,21.41,21.36,21.37,256400.0,7.294,7.2975,7.2804,7.2838,256400.0
2008-04-10 11:25:00,21.36,21.37,21.34,21.34,210600.0,7.2804,7.2838,7.2736,7.2736,210600.0
2008-04-10 11:30:00,21.33,21.34,21.25,21.31,444000.0,7.2702,7.2736,7.2429,7.2634,444000.0
2008-04-10 11:35:00,21.31,21.35,21.28,21.35,333400.0,7.2634,7.277,7.2531,7.277,333400.0
2008-04-10 11:40:00,21.34,21.36,21.34,21.36,182200.0,7.2736,7.2804,7.2736,7.2804,182200.0
2008-04-10 11:45:00,21.36,21.47,21.35,21.44,676200.0,7.2804,7.3179,7.277,7.3077,676200.0
2008-04-10 11:50:00,21.43,21.47,21.39,21.41,907000.0,7.3043,7.3179,7.2906,7.2975,907000.0
2008-04-10 11:55:00,21.41,21.42,21.36,21.36,706100.0,7.2975,7.3009,7.2804,7.2804,706100.0
2008-04-10 12:00:00,21.36,21.46,21.36,21.42,445900.0,7.2804,7.3145,7.2804,7.3009,445900.0
2008-04-10 12:05:00,21.42,21.42,21.4,21.4,252000.0,7.3009,7.3009,7.294,7.294,252000.0
2008-04-10 12:10:00,21.41,21.42,21.38,21.42,138500.0,7.2975,7.3009,7.2872,7.3009,138500.0
2008-04-10 12:15:00,21.42,21.44,21.39,21.39,433400.0,7.3009,7.3077,7.2906,7.2906,433400.0
2008-04-10 12:20:00,21.4,21.4,21.38,21.39,416000.0,7.294,7.294,7.2872,7.2906,416000.0
2008-04-10 12:25:00,21.4,21.45,21.4,21.44,419000.0,7.294,7.3111,7.294,7.3077,419000.0
2008-04-10 12:30:00,21.45,21.45,21.44,21.44,323900.0,7.3111,7.3111,7.3077,7.3077,323900.0
2008-04-10 12:35:00,21.44,21.5,21.44,21.49,216900.0,7.3077,7.3281,7.3077,7.3247,216900.0
2008-04-10 12:40:00,21.49,21.61,21.49,21.6,361500.0,7.3247,7.3656,7.3247,7.3622,361500.0
2008-04-10 12:45:00,21.6,21.63,21.59,21.6,357100.0,7.3622,7.3724,7.3588,7.3622,357100.0
2008-04-10 12:50:00,21.6,21.63,21.59,21.63,243300.0,7.3622,7.3724,7.3588,7.3724,243300.0
2008-04-10 12:55:00,21.62,21.67,21.62,21.67,325900.0,7.369,7.3861,7.369,7.3861,325900.0
2008-04-10 13:00:00,21.66,21.71,21.66,21.7,321500.0,7.3827,7.3997,7.3827,7.3963,321500.0
2008-04-10 13:05:00,21.71,21.71,21.59,21.62,490000.0,7.3997,7.3997,7.3588,7.369,490000.0
2008-04-10 13:10:00,21.61,21.65,21.59,21.61,341200.0,7.3656,7.3793,7.3588,7.3656,341200.0
2008-04-10 13:15:00,21.61,21.65,21.61,21.61,268000.0,7.3656,7.3793,7.3656,7.3656,268000.0
2008-04-10 13:20:00,21.62,21.64,21.59,21.6,157500.0,7.369,7.3758,7.3588,7.3622,157500.0
2008-04-10 13:25:00,21.6,21.61,21.6,21.61,115800.0,7.3622,7.3656,7.3622,7.3656,115800.0
2008-04-10 13:30:00,21.6,21.7,21.6,21.68,211700.0,7.3622,7.3963,7.3622,7.3895,211700.0
2008-04-10 13:35:00,21.68,21.69,21.66,21.68,205500.0,7.3895,7.3929,7.3827,7.3895,205500.0
2008-04-10 13:40:00,21.69,21.72,21.68,21.7,380100.0,7.3929,7.4031,7.3895,7.3963,380100.0
2008-04-10 13:45:00,21.7,21.71,21.66,21.71,268200.0,7.3963,7.3997,7.3827,7.3997,268200.0
2008-04-10 13:50:00,21.71,21.73,21.69,21.72,196700.0,7.3997,7.4065,7.3929,7.4031,196700.0
2008-04-10 13:55:00,21.72,21.74,21.69,21.7,212000.0,7.4031,7.4099,7.3929,7.3963,212000.0
2008-04-10 14:00:00,21.71,21.72,21.69,21.7,406500.0,7.3997,7.4031,7.3929,7.3963,406500.0
2008-04-10 14:05:00,21.7,21.77,21.7,21.77,696500.0,7.3963,7.4202,7.3963,7.4202,696500.0
2008-04-10 14:10:00,21.77,21.83,21.75,21.75,283900.0,7.4202,7.4406,7.4133,7.4133,283900.0
2008-04-10 14:15:00,21.75,21.77,21.71,21.72,287700.0,7.4133,7.4202,7.3997,7.4031,287700.0
2008-04-10 14:20:00,21.71,21.72,21.7,21.71,212200.0,7.3997,7.4031,7.3963,7.3997,212200.0
2008-04-10 14:25:00,21.72,21.72,21.67,21.67,241400.0,7.4031,7.4031,7.3861,7.3861,241400.0
2008-04-10 14:30:00,21.67,21.7,21.66,21.7,213700.0,7.3861,7.3963,7.3827,7.3963,213700.0
2008-04-10 14:35:00,21.7,21.71,21.68,21.69,165200.0,7.3963,7.3997,7.3895,7.3929,165200.0
2008-04-10 14:40:00,21.69,21.71,21.68,21.7,171300.0,7.3929,7.3997,7.3895,7.3963,171300.0
2008-04-10 14:45:00,21.69,21.7,21.69,21.7,70300.0,7.3929,7.3963,7.3929,7.3963,70300.0
2008-04-10 14:50:00,21.7,21.7,21.69,21.69,89000.0,7.3963,7.3963,7.3929,7.3929,89000.0
2008-04-10 14:55:00,21.69,21.7,21.69,21.7,154000.0,7.3929,7.3963,7.3929,7.3963,154000.0
2008-04-10 15:00:00,21.69,21.71,21.69,21.7,241500.0,7.3929,7.3997,7.3929,7.3963,241500.0
2008-04-10 15:05:00,21.71,21.71,21.7,21.71,125400.0,7.3997,7.3997,7.3963,7.3997,125400.0
2008-04-10 15:10:00,21.7,21.71,21.69,21.7,354900.0,7.3963,7.3997,7.3929,7.3963,354900.0
2008-04-10 15:15:00,21.7,21.71,21.7,21.7,210700.0,7.3963,7.3997,7.3963,7.3963,210700.0
2008-04-10 15:20:00,21.7,21.71,21.69,21.7,347500.0,7.3963,7.3997,7.3929,7.3963,347500.0
2008-04-10 15:25:00,21.7,21.7,21.62,21.63,320500.0,7.3963,7.3963,7.369,7.3724,320500.0
2008-04-10 15:30:00,21.64,21.65,21.59,21.6,456800.0,7.3758,7.3793,7.3588,7.3622,456800.0
2008-04-10 15:35:00,21.6,21.65,21.6,21.65,889500.0,7.3622,7.3793,7.3622,7.3793,889500.0
2008-04-10 15:40:00,21.65,21.67,21.61,21.65,491000.0,7.3793,7.3861,7.3656,7.3793,491000.0
2008-04-10 15:45:00,21.65,21.67,21.64,21.66,375900.0,7.3793,7.3861,7.3758,7.3827,375900.0
2008-04-10 15:50:00,21.66,21.7,21.65,21.7,664100.0,7.3827,7.3963,7.3793,7.3963,664100.0
2008-04-10 15:55:00,21.7,21.72,21.66,21.66,960500.0,7.3963,7.4031,7.3827,7.3827,960500.0
2008-04-11 09:30:00,21.48,21.5,21.0,21.14,1139900.0,7.3213,7.3281,7.1577,7.2054,1139900.0
2008-04-11 09:35:00,21.15,21.24,21.07,21.24,529900.0,7.2088,7.2395,7.1816,7.2395,529900.0
2008-04-11 09:40:00,21.24,21.4,21.24,21.32,287200.0,7.2395,7.294,7.2395,7.2668,287200.0
2008-04-11 09:45:00,21.32,21.39,21.29,21.38,405800.0,7.2668,7.2906,7.2566,7.2872,405800.0
2008-04-11 09:50:00,21.38,21.49,21.38,21.41,450000.0,7.2872,7.3247,7.2872,7.2975,450000.0
2008-04-11 09:55:00,21.41,21.61,21.38,21.58,590200.0,7.2975,7.3656,7.2872,7.3554,590200.0
2008-04-11 10:00:00,21.57,21.82,21.53,21.54,738400.0,7.352,7.4372,7.3384,7.3418,738400.0
2008-04-11 10:05:00,21.54,21.61,21.52,21.54,363500.0,7.3418,7.3656,7.3349,7.3418,363500.0
2008-04-11 10:10:00,21.54,21.68,21.52,21.56,393400.0,7.3418,7.3895,7.3349,7.3486,393400.0
2008-04-11 10:15:00,21.56,21.61,21.52,21.6,319800.0,7.3486,7.3656,7.3349,7.3622,319800.0
2008-04-11 10:20:00,21.59,21.6,21.53,21.56,230900.0,7.3588,7.3622,7.3384,7.3486,230900.0
2008-04-11 10:25:00,21.55,21.59,21.49,21.52,175300.0,7.3452,7.3588,7.3247,7.3349,175300.0
2008-04-11 10:30:00,21.51,21.63,21.5,21.56,241200.0,7.3315,7.3724,7.3281,7.3486,241200.0
2008-04-11 10:35:00,21.56,21.58,21.54,21.57,118400.0,7.3486,7.3554,7.3418,7.352,118400.0
2008-04-11 10:40:00,21.57,21.61,21.55,21.55,221500.0,7.352,7.3656,7.3452,7.3452,221500.0
2008-04-11 10:45:00,21.55,21.58,21.54,21.56,162600.0,7.3452,7.3554,7.3418,7.3486,162600.0
2008-04-11 10:50:00,21.56,21.62,21.56,21.58,235000.0,7.3486,7.369,7.3486,7.3554,235000.0
2008-04-11 10:55:00,21.58,21.61,21.54,21.61,148100.0,7.3554,7.3656,7.3418,7.3656,148100.0
2008-04-11 11:00:00,21.6,21.62,21.59,21.59,177900.0,7.3622,7.369,7.3588,7.3588,177900.0
2008-04-11 11:05:00,21.59,21.65,21.58,21.64,151200.0,7.3588,7.3793,7.3554,7.3758,151200.0
2008-04-11 11:10:00,21.64,21.66,21.55,21.57,174700.0,7.3758,7.3827,7.3452,7.352,174700.0
2008-04-11 11:15:00,21.57,21.63,21.57,21.61,212800.0,7.352,7.3724,7.352,7.3656,212800.0
2008-04-11 11:20:00,21.61,21.63,21.58,21.61,159400.0,7.3656,7.3724,7.3554,7.3656,159400.0
2008-04-11 11:25:00,21.62,21.62,21.59,21.61,105200.0,7.369,7.369,7.3588,7.3656,105200.0
2008-04-11 11:30:00,21.61,21.65,21.6,21.62,189800.0,7.3656,7.3793,7.3622,7.369,189800.0
2008-04-11 11:35:00,21.62,21.62,21.6,21.61,130000.0,7.369,7.369,7.3622,7.3656,130000.0
2008-04-11 11:40:00,21.6,21.63,21.6,21.61,154000.0,7.3622,7.3724,7.3622,7.3656,154000.0
2008-04-11 11:45:00,21.6,21.66,21.6,21.65,287300.0,7.3622,7.3827,7.3622,7.3793,287300.0
2008-04-11 11:50:00,21.65,21.73,21.65,21.69,498700.0,7.3793,7.4065,7.3793,7.3929,498700.0
2008-04-11 11:55:00,21.69,21.75,21.68,21.74,238200.0,7.3929,7.4133,7.3895,7.4099,238200.0
2008-04-11 12:00:00,21.74,21.75,21.67,21.68,210200.0,7.4099,7.4133,7.3861,7.3895,210200.0
2008-04-11 12:05:00,21.68,21.69,21.64,21.64,164100.0,7.3895,7.3929,7.3758,7.3758,164100.0
2008-04-11 12:10:00,21.64,21.66,21.62,21.63,161700.0,7.3758,7.3827,7.369,7.3724,161700.0
2008-04-11 12:15:00,21.62,21.65,21.6,21.64,153000.0,7.369,7.3793,7.3622,7.3758,153000.0
2008-04-11 12:20:00,21.64,21.65,21.57,21.6,208700.0,7.3758,7.3793,7.352,7.3622,208700.0
2008-04-11 12:25:00,21.6,21.62,21.55,21.56,163700.0,7.3622,7.369,7.3452,7.3486,163700.0
2008-04-11 12:30:00,21.57,21.6,21.53,21.54,245700.0,7.352,7.3622,7.3384,7.3418,245700.0
2008-04-11 12:35:00,21.54,21.56,21.52,21.53,174500.0,7.3418,7.3486,7.3349,7.3384,174500.0
2008-04-11 12:40:00,21.53,21.56,21.52,21.53,98700.0,7.3384,7.3486,7.3349,7.3384,98700.0
2008-04-11 12:45:00,21.53,21.56,21.52,21.55,79500.0,7.3384,7.3486,7.3349,7.3452,79500.0
2008-04-11 12:50:00,21.54,21.56,21.51,21.55,125200.0,7.3418,7.3486,7.3315,7.3452,125200.0
2008-04-11 12:55:00,21.55,21.57,21.54,21.55,158300.0,7.3452,7.352,7.3418,7.3452,158300.0
2008-04-11 13:00:00,21.56,21.59,21.53,21.58,144700.0,7.3486,7.3588,7.3384,7.3554,144700.0
2008-04-11 13:05:00,21.59,21.61,21.58,21.61,121400.0,7.3588,7.3656,7.3554,7.3656,121400.0
2008-04-11 13:10:00,21.6,21.62,21.58,21.6,136400.0,7.3622,7.369,7.3554,7.3622,136400.0
2008-04-11 13:15:00,21.59,21.64,21.59,21.63,117400.0,7.3588,7.3758,7.3588,7.3724,117400.0
2008-04-11 13:20:00,21.63,21.65,21.58,21.6,125600.0,7.3724,7.3793,7.3554,7.3622,125600.0
2008-04-11 13:25:00,21.6,21.62,21.54,21.55,132900.0,7.3622,7.369,7.3418,7.3452,132900.0
2008-04-11 13:30:00,21.56,21.62,21.53,21.56,430700.0,7.3486,7.369,7.3384,7.3486,430700.0
2008-04-11 13:35:00,21.55,21.57,21.54,21.54,333100.0,7.3452,7.352,7.3418,7.3418,333100.0
2008-04-11 13:40:00,21.55,21.56,21.52,21.52,127400.0,7.3452,7.3486,7.3349,7.3349,127400.0
2008-04-11 13:45:00,21.52,21.53,21.5,21.5,187200.0,7.3349,7.3384,7.3281,7.3281,187200.0
2008-04-11 13:50:00,21.5,21.53,21.48,21.5,225600.0,7.3281,7.3384,7.3213,7.3281,225600.0
2008-04-11 13:55:00,21.51,21.55,21.49,21.51,206500.0,7.3315,7.3452,7.3247,7.3315,206500.0
2008-04-11 14:00:00,21.51,21.51,21.43,21.46,221200.0,7.3315,7.3315,7.3043,7.3145,221200.0
2008-04-11 14:05:00,21.45,21.5,21.45,21.48,146400.0,7.3111,7.3281,7.3111,7.3213,146400.0
2008-04-11 14:10:00,21.48,21.49,21.42,21.46,222800.0,7.3213,7.3247,7.3009,7.3145,222800.0
2008-04-11 14:15:00,21.46,21.48,21.43,21.47,119800.0,7.3145,7.3213,7.3043,7.3179,119800.0
2008-04-11 14:20:00,21.48,21.48,21.43,21.43,140900.0,7.3213,7.3213,7.3043,7.3043,140900.0
2008-04-11 14:25:00,21.43,21.47,21.43,21.45,136000.0,7.3043,7.3179,7.3043,7.3111,136000.0
2008-04-11 14:30:00,21.45,21.48,21.42,21.43,166100.0,7.3111,7.3213,7.3009,7.3043,166100.0
2008-04-11 14:35:00,21.43,21.46,21.4,21.4,172700.0,7.3043,7.3145,7.294,7.294,172700.0
2008-04-11 14:40:00,21.4,21.46,21.4,21.42,190200.0,7.294,7.3145,7.294,7.3009,190200.0
2008-04-11 14:45:00,21.42,21.45,21.42,21.44,125000.0,7.3009,7.3111,7.3009,7.3077,125000.0
2008-04-11 14:50:00,21.44,21.45,21.42,21.44,174700.0,7.3077,7.3111,7.3009,7.3077,174700.0
2008-04-11 14:55:00,21.43,21.44,21.4,21.43,215600.0,7.3043,7.3077,7.294,7.3043,215600.0
2008-04-11 15:00:00,21.42,21.44,21.4,21.4,211500.0,7.3009,7.3077,7.294,7.294,211500.0
2008-04-11 15:05:00,21.4,21.41,21.36,21.37,181200.0,7.294,7.2975,7.2804,7.2838,181200.0
2008-04-11 15:10:00,21.37,21.41,21.36,21.37,154400.0,7.2838,7.2975,7.2804,7.2838,154400.0
2008-04-11 15:15:00,21.37,21.41,21.36,21.39,140000.0,7.2838,7.2975,7.2804,7.2906,140000.0
2008-04-11 15:20:00,21.39,21.4,21.36,21.4,199600.0,7.2906,7.294,7.2804,7.294,199600.0
2008-04-11 15:25:00,21.39,21.43,21.36,21.42,337800.0,7.2906,7.3043,7.2804,7.3009,337800.0
2008-04-11 15:30:00,21.42,21.42,21.38,21.4,200700.0,7.3009,7.3009,7.2872,7.294,200700.0
2008-04-11 15:35:00,21.39,21.39,21.33,21.34,352300.0,7.2906,7.2906,7.2702,7.2736,352300.0
2008-04-11 15:40:00,21.34,21.37,21.3,21.31,493600.0,7.2736,7.2838,7.26,7.2634,493600.0
2008-04-11 15:45:00,21.31,21.38,21.31,21.37,444100.0,7.2634,7.2872,7.2634,7.2838,444100.0
2008-04-11 15:50:00,21.37,21.41,21.34,21.4,537400.0,7.2838,7.2975,7.2736,7.294,537400.0
2008-04-11 15:55:00,21.4,21.41,21.35,21.4,637000.0,7.294,7.2975,7.277,7.294,637000.0
2008-04-14 09:30:00,21.41,21.5,21.41,21.46,636700.0,7.2975,7.3281,7.2975,7.3145,636700.0
2008-04-14 09:35:00,21.46,21.52,21.43,21.48,254100.0,7.3145,7.3349,7.3043,7.3213,254100.0
2008-04-14 09:40:00,21.48,21.53,21.45,21.51,403300.0,7.3213,7.3384,7.3111,7.3315,403300.0
2008-04-14 09:45:00,21.52,21.52,21.4,21.51,269900.0,7.3349,7.3349,7.294,7.3315,269900.0
2008-04-14 09:50:00,21.5,21.51,21.48,21.48,118000.0,7.3281,7.3315,7.3213,7.3213,118000.0
2008-04-14 09:55:00,21.48,21.49,21.44,21.45,147700.0,7.3213,7.3247,7.3077,7.3111,147700.0
2008-04-14 10:00:00,21.45,21.46,21.37,21.37,141700.0,7.3111,7.3145,7.2838,7.2838,141700.0
2008-04-14 10:05:00,21.38,21.42,21.3,21.42,110700.0,7.2872,7.3009,7.26,7.3009,110700.0
2008-04-14 10:10:00,21.42,21.49,21.42,21.44,87300.0,7.3009,7.3247,7.3009,7.3077,87300.0
2008-04-14 10:15:00,21.43,21.48,21.43,21.48,103900.0,7.3043,7.3213,7.3043,7.3213,103900.0
2008-04-14 10:20:00,21.48,21.49,21.44,21.47,141500.0,7.3213,7.3247,7.3077,7.3179,141500.0
2008-04-14 10:25:00,21.47,21.48,21.47,21.48,40700.0,7.3179,7.3213,7.3179,7.3213,40700.0
2008-04-14 10:30:00,21.48,21.51,21.47,21.51,165200.0,7.3213,7.3315,7.3179,7.3315,165200.0
2008-04-14 10:35:00,21.51,21.51,21.46,21.47,64100.0,7.3315,7.3315,7.3145,7.3179,64100.0
2008-04-14 10:40:00,21.47,21.47,21.41,21.41,75300.0,7.3179,7.3179,7.2975,7.2975,75300.0
2008-04-14 10:45:00,21.41,21.43,21.38,21.38,130800.0,7.2975,7.3043,7.2872,7.2872,130800.0
2008-04-14 10:50:00,21.38,21.42,21.37,21.4,181400.0,7.2872,7.3009,7.2838,7.294,181400.0
2008-04-14 10:55:00,21.39,21.44,21.38,21.39,108400.0,7.2906,7.3077,7.2872,7.2906,108400.0
2008-04-14 11:00:00,21.39,21.44,21.39,21.39,174400.0,7.2906,7.3077,7.2906,7.2906,174400.0
2008-04-14 11:05:00,21.4,21.4,21.36,21.38,87400.0,7.294,7.294,7.2804,7.2872,87400.0
2008-04-14 11:10:00,21.38,21.4,21.37,21.39,51900.0,7.2872,7.294,7.2838,7.2906,51900.0
2008-04-14 11:15:00,21.39,21.39,21.37,21.37,91900.0,7.2906,7.2906,7.2838,7.2838,91900.0
2008-04-14 11:20:00,21.38,21.4,21.35,21.4,174300.0,7.2872,7.294,7.277,7.294,174300.0
2008-04-14 11:25:00,21.4,21.47,21.4,21.45,396200.0,7.294,7.3179,7.294,7.3111,396200.0
2008-04-14 11:30:00,21.45,21.46,21.44,21.46,68600.0,7.3111,7.3145,7.3077,7.3145,68600.0
2008-04-14 11:35:00,21.45,21.48,21.4,21.44,107400.0,7.3111,7.3213,7.294,7.3077,107400.0
2008-04-14 11:40:00,21.44,21.45,21.42,21.43,74100.0,7.3077,7.3111,7.3009,7.3043,74100.0
2008-04-14 11:45:00,21.43,21.45,21.43,21.44,77700.0,7.3043,7.3111,7.3043,7.3077,77700.0
2008-04-14 11:50:00,21.45,21.45,21.43,21.43,43100.0,7.3111,7.3111,7.3043,7.3043,43100.0
2008-04-14 11:55:00,21.44,21.44,21.41,21.43,79100.0,7.3077,7.3077,7.2975,7.3043,79100.0
2008-04-14 12:00:00,21.43,21.44,21.42,21.42,30200.0,7.3043,7.3077,7.3009,7.3009,30200.0
2008-04-14 12:05:00,21.41,21.44,21.39,21.44,82700.0,7.2975,7.3077,7.2906,7.3077,82700.0
2008-04-14 12:10:00,21.43,21.44,21.42,21.44,32900.0,7.3043,7.3077,7.3009,7.3077,32900.0
2008-04-14 12:15:00,21.44,21.44,21.43,21.44,49500.0,7.3077,7.3077,7.3043,7.3077,49500.0
2008-04-14 12:20:00,21.43,21.46,21.43,21.46,56400.0,7.3043,7.3145,7.3043,7.3145,56400.0
2008-04-14 12:25:00,21.47,21.47,21.44,21.46,143400.0,7.3179,7.3179,7.3077,7.3145,143400.0
2008-04-14 12:30:00,21.46,21.46,21.45,21.46,74200.0,7.3145,7.3145,7.3111,7.3145,74200.0
2008-04-14 12:35:00,21.46,21.46,21.42,21.42,93400.0,7.3145,7.3145,7.3009,7.3009,93400.0
2008-04-14 12:40:00,21.43,21.43,21.39,21.39,61300.0,7.3043,7.3043,7.2906,7.2906,61300.0
2008-04-14 12:45:00,21.4,21.44,21.39,21.41,226200.0,7.294,7.3077,7.2906,7.2975,226200.0
2008-04-14 12:50:00,21.41,21.41,21.36,21.36,125400.0,7.2975,7.2975,7.2804,7.2804,125400.0
2008-04-14 12:55:00,21.36,21.37,21.35,21.35,71200.0,7.2804,7.2838,7.277,7.277,71200.0
2008-04-14 13:00:00,21.35,21.36,21.35,21.35,96800.0,7.277,7.2804,7.277,7.277,96800.0
2008-04-14 13:05:00,21.36,21.36,21.35,21.36,36100.0,7.2804,7.2804,7.277,7.2804,36100.0
2008-04-14 13:10:00,21.35,21.36,21.33,21.33,125000.0,7.277,7.2804,7.2702,7.2702,125000.0
2008-04-14 13:15:00,21.33,21.41,21.33,21.4,174600.0,7.2702,7.2975,7.2702,7.294,174600.0
2008-04-14 13:20:00,21.4,21.42,21.37,21.42,77500.0,7.294,7.3009,7.2838,7.3009,77500.0
2008-04-14 13:25:00,21.42,21.42,21.37,21.38,61600.0,7.3009,7.3009,7.2838,7.2872,61600.0
2008-04-14 13:30:00,21.38,21.41,21.38,21.4,81000.0,7.2872,7.2975,7.2872,7.294,81000.0
2008-04-14 13:35:00,21.4,21.41,21.39,21.39,60300.0,7.294,7.2975,7.2906,7.2906,60300.0
2008-04-14 13:40:00,21.4,21.42,21.38,21.41,249400.0,7.294,7.3009,7.2872,7.2975,249400.0
2008-04-14 13:45:00,21.41,21.42,21.4,21.41,96500.0,7.2975,7.3009,7.294,7.2975,96500.0
2008-04-14 13:50:00,21.41,21.42,21.4,21.4,60600.0,7.2975,7.3009,7.294,7.294,60600.0
2008-04-14 13:55:00,21.41,21.43,21.4,21.43,207300.0,7.2975,7.3043,7.294,7.3043,207300.0
2008-04-14 14:00:00,21.44,21.45,21.43,21.43,181000.0,7.3077,7.3111,7.3043,7.3043,181000.0
2008-04-14 14:05:00,21.43,21.46,21.4,21.44,328500.0,7.3043,7.3145,7.294,7.3077,328500.0
2008-04-14 14:10:00,21.45,21.46,21.41,21.41,156700.0,7.3111,7.3145,7.2975,7.2975,156700.0
2008-04-14 14:15:00,21.41,21.45,21.41,21.44,110300.0,7.2975,7.3111,7.2975,7.3077,110300.0
2008-04-14 14:20:00,21.43,21.49,21.43,21.47,205300.0,7.3043,7.3247,7.3043,7.3179,205300.0
2008-04-14 14:25:00,21.47,21.48,21.42,21.44,221500.0,7.3179,7.3213,7.3009,7.3077,221500.0
2008-04-14 14:30:00,21.44,21.48,21.43,21.46,278200.0,7.3077,7.3213,7.3043,7.3145,278200.0
2008-04-14 14:35:00,21.47,21.49,21.46,21.48,170900.0,7.3179,7.3247,7.3145,7.3213,170900.0
2008-04-14 14:40:00,21.49,21.5,21.48,21.5,332200.0,7.3247,7.3281,7.3213,7.3281,332200.0
2008-04-14 14:45:00,21.5,21.55,21.5,21.51,359300.0,7.3281,7.3452,7.3281,7.3315,359300.0
2008-04-14 14:50:00,21.51,21.53,21.49,21.52,169600.0,7.3315,7.3384,7.3247,7.3349,169600.0
2008-04-14 14:55:00,21.52,21.53,21.5,21.51,166100.0,7.3349,7.3384,7.3281,7.3315,166100.0
2008-04-14 15:00:00,21.5,21.55,21.5,21.54,466600.0,7.3281,7.3452,7.3281,7.3418,466600.0
2008-04-14 15:05:00,21.53,21.55,21.5,21.53,266100.0,7.3384,7.3452,7.3281,7.3384,266100.0
2008-04-14 15:10:00,21.54,21.59,21.53,21.58,161900.0,7.3418,7.3588,7.3384,7.3554,161900.0
2008-04-14 15:15:00,21.58,21.6,21.56,21.56,399000.0,7.3554,7.3622,7.3486,7.3486,399000.0
2008-04-14 15:20:00,21.56,21.58,21.56,21.57,437700.0,7.3486,7.3554,7.3486,7.352,437700.0
2008-04-14 15:25:00,21.56,21.59,21.48,21.48,380700.0,7.3486,7.3588,7.3213,7.3213,380700.0
2008-04-14 15:30:00,21.48,21.55,21.48,21.51,267100.0,7.3213,7.3452,7.3213,7.3315,267100.0
2008-04-14 15:35:00,21.51,21.52,21.48,21.5,652400.0,7.3315,7.3349,7.3213,7.3281,652400.0
2008-04-14 15:40:00,21.5,21.54,21.48,21.51,455700.0,7.3281,7.3418,7.3213,7.3315,455700.0
2008-04-14 15:45:00,21.51,21.54,21.5,21.54,405000.0,7.3315,7.3418,7.3281,7.3418,405000.0
2008-04-14 15:50:00,21.54,21.6,21.53,21.57,501300.0,7.3418,7.3622,7.3384,7.352,501300.0
2008-04-14 15:55:00,21.57,21.6,21.51,21.52,528500.0,7.352,7.3622,7.3315,7.3349,528500.0
2008-04-15 09:30:00,21.64,21.66,21.3,21.33,562300.0,7.3758,7.3827,7.26,7.2702,562300.0
2008-04-15 09:35:00,21.34,21.44,21.31,21.38,319200.0,7.2736,7.3077,7.2634,7.2872,319200.0
2008-04-15 09:40:00,21.39,21.44,21.35,21.35,243700.0,7.2906,7.3077,7.277,7.277,243700.0
2008-04-15 09:45:00,21.36,21.4,21.35,21.38,197900.0,7.2804,7.294,7.277,7.2872,197900.0
2008-04-15 09:50:00,21.38,21.41,21.37,21.39,176600.0,7.2872,7.2975,7.2838,7.2906,176600.0
2008-04-15 09:55:00,21.39,21.4,21.34,21.35,234400.0,7.2906,7.294,7.2736,7.277,234400.0
2008-04-15 10:00:00,21.36,21.39,21.35,21.38,134200.0,7.2804,7.2906,7.277,7.2872,134200.0
2008-04-15 10:05:00,21.39,21.41,21.36,21.36,184500.0,7.2906,7.2975,7.2804,7.2804,184500.0
2008-04-15 10:10:00,21.36,21.38,21.35,21.35,185400.0,7.2804,7.2872,7.277,7.277,185400.0
2008-04-15 10:15:00,21.36,21.38,21.35,21.38,178200.0,7.2804,7.2872,7.277,7.2872,178200.0
2008-04-15 10:20:00,21.39,21.4,21.37,21.39,239300.0,7.2906,7.294,7.2838,7.2906,239300.0
2008-04-15 10:25:00,21.39,21.46,21.39,21.46,216500.0,7.2906,7.3145,7.2906,7.3145,216500.0
2008-04-15 10:30:00,21.45,21.49,21.43,21.45,167200.0,7.3111,7.3247,7.3043,7.3111,167200.0
2008-04-15 10:35:00,21.45,21.48,21.44,21.48,280300.0,7.3111,7.3213,7.3077,7.3213,280300.0
2008-04-15 10:40:00,21.48,21.53,21.47,21.53,227800.0,7.3213,7.3384,7.3179,7.3384,227800.0
2008-04-15 10:45:00,21.52,21.57,21.47,21.57,218400.0,7.3349,7.352,7.3179,7.352,218400.0
2008-04-15 10:50:00,21.57,21.6,21.53,21.56,265600.0,7.352,7.3622,7.3384,7.3486,265600.0
2008-04-15 10:55:00,21.56,21.65,21.56,21.62,260000.0,7.3486,7.3793,7.3486,7.369,260000.0
2008-04-15 11:00:00,21.62,21.67,21.62,21.67,169300.0,7.369,7.3861,7.369,7.3861,169300.0
2008-04-15 11:05:00,21.67,21.77,21.66,21.74,529400.0,7.3861,7.4202,7.3827,7.4099,529400.0
2008-04-15 11:10:00,21.74,21.75,21.7,21.7,227300.0,7.4099,7.4133,7.3963,7.3963,227300.0
2008-04-15 11:15:00,21.71,21.73,21.69,21.7,276300.0,7.3997,7.4065,7.3929,7.3963,276300.0
2008-04-15 11:20:00,21.69,21.7,21.64,21.64,204400.0,7.3929,7.3963,7.3758,7.3758,204400.0
2008-04-15 11:25:00,21.65,21.7,21.64,21.67,161300.0,7.3793,7.3963,7.3758,7.3861,161300.0
2008-04-15 11:30:00,21.67,21.7,21.65,21.68,185300.0,7.3861,7.3963,7.3793,7.3895,185300.0
2008-04-15 11:35:00,21.68,21.7,21.67,21.68,119100.0,7.3895,7.3963,7.3861,7.3895,119100.0
2008-04-15 11:40:00,21.68,21.69,21.65,21.66,87800.0,7.3895,7.3929,7.3793,7.3827,87800.0
2008-04-15 11:45:00,21.66,21.69,21.63,21.65,178600.0,7.3827,7.3929,7.3724,7.3793,178600.0
2008-04-15 11:50:00,21.64,21.65,21.63,21.64,140500.0,7.3758,7.3793,7.3724,7.3758,140500.0
2008-04-15 11:55:00,21.65,21.65,21.6,21.6,123300.0,7.3793,7.3793,7.3622,7.3622,123300.0
2008-04-15 12:00:00,21.6,21.61,21.58,21.6,108700.0,7.3622,7.3656,7.3554,7.3622,108700.0
2008-04-15 12:05:00,21.6,21.63,21.59,21.63,225500.0,7.3622,7.3724,7.3588,7.3724,225500.0
2008-04-15 12:10:00,21.63,21.63,21.6,21.61,72600.0,7.3724,7.3724,7.3622,7.3656,72600.0
2008-04-15 12:15:00,21.62,21.65,21.57,21.58,208700.0,7.369,7.3793,7.352,7.3554,208700.0
2008-04-15 12:20:00,21.58,21.58,21.55,21.57,111000.0,7.3554,7.3554,7.3452,7.352,111000.0
2008-04-15 12:25:00,21.57,21.6,21.56,21.59,108800.0,7.352,7.3622,7.3486,7.3588,108800.0
2008-04-15 12:30:00,21.6,21.6,21.58,21.58,53300.0,7.3622,7.3622,7.3554,7.3554,53300.0
2008-04-15 12:35:00,21.59,21.6,21.58,21.59,65400.0,7.3588,7.3622,7.3554,7.3588,65400.0
2008-04-15 12:40:00,21.59,21.6,21.59,21.6,34200.0,7.3588,7.3622,7.3588,7.3622,34200.0
2008-04-15 12:45:00,21.6,21.6,21.56,21.56,360900.0,7.3622,7.3622,7.3486,7.3486,360900.0
2008-04-15 12:50:00,21.56,21.57,21.55,21.56,218000.0,7.3486,7.352,7.3452,7.3486,218000.0
2008-04-15 12:55:00,21.56,21.56,21.53,21.54,53100.0,7.3486,7.3486,7.3384,7.3418,53100.0
2008-04-15 13:00:00,21.53,21.57,21.53,21.56,293800.0,7.3384,7.352,7.3384,7.3486,293800.0
2008-04-15 13:05:00,21.56,21.59,21.55,21.59,118900.0,7.3486,7.3588,7.3452,7.3588,118900.0
2008-04-15 13:10:00,21.58,21.6,21.57,21.59,130700.0,7.3554,7.3622,7.352,7.3588,130700.0
2008-04-15 13:15:00,21.6,21.6,21.58,21.59,43100.0,7.3622,7.3622,7.3554,7.3588,43100.0
2008-04-15 13:20:00,21.59,21.62,21.59,21.61,166500.0,7.3588,7.369,7.3588,7.3656,166500.0
2008-04-15 13:25:00,21.61,21.62,21.58,21.59,131300.0,7.3656,7.369,7.3554,7.3588,131300.0
2008-04-15 13:30:00,21.58,21.59,21.55,21.56,45900.0,7.3554,7.3588,7.3452,7.3486,45900.0
2008-04-15 13:35:00,21.55,21.58,21.55,21.56,197000.0,7.3452,7.3554,7.3452,7.3486,197000.0
2008-04-15 13:40:00,21.56,21.57,21.52,21.53,189700.0,7.3486,7.352,7.3349,7.3384,189700.0
2008-04-15 13:45:00,21.52,21.54,21.51,21.53,257000.0,7.3349,7.3418,7.3315,7.3384,257000.0
2008-04-15 13:50:00,21.54,21.57,21.53,21.57,197100.0,7.3418,7.352,7.3384,7.352,197100.0
2008-04-15 13:55:00,21.57,21.57,21.53,21.53,132100.0,7.352,7.352,7.3384,7.3384,132100.0
2008-04-15 14:00:00,21.53,21.54,21.53,21.53,86100.0,7.3384,7.3418,7.3384,7.3384,86100.0
2008-04-15 14:05:00,21.54,21.54,21.53,21.54,63400.0,7.3418,7.3418,7.3384,7.3418,63400.0
2008-04-15 14:10:00,21.53,21.55,21.52,21.53,197400.0,7.3384,7.3452,7.3349,7.3384,197400.0
2008-04-15 14:15:00,21.54,21.54,21.53,21.53,152000.0,7.3418,7.3418,7.3384,7.3384,152000.0
2008-04-15 14:20:00,21.54,21.54,21.5,21.5,156500.0,7.3418,7.3418,7.3281,7.3281,156500.0
2008-04-15 14:25:00,21.5,21.54,21.5,21.53,282000.0,7.3281,7.3418,7.3281,7.3384,282000.0
2008-04-15 14:30:00,21.53,21.57,21.52,21.56,112200.0,7.3384,7.352,7.3349,7.3486,112200.0
2008-04-15 14:35:00,21.56,21.57,21.53,21.53,225100.0,7.3486,7.352,7.3384,7.3384,225100.0
2008-04-15 14:40:00,21.53,21.59,21.53,21.58,141600.0,7.3384,7.3588,7.3384,7.3554,141600.0
2008-04-15 14:45:00,21.59,21.6,21.55,21.55,186600.0,7.3588,7.3622,7.3452,7.3452,186600.0
2008-04-15 14:50:00,21.56,21.57,21.55,21.56,157400.0,7.3486,7.352,7.3452,7.3486,157400.0
2008-04-15 14:55:00,21.55,21.56,21.52,21.53,181900.0,7.3452,7.3486,7.3349,7.3384,181900.0
2008-04-15 15:00:00,21.52,21.57,21.52,21.56,255900.0,7.3349,7.352,7.3349,7.3486,255900.0
2008-04-15 15:05:00,21.57,21.61,21.55,21.58,464200.0,7.352,7.3656,7.3452,7.3554,464200.0
2008-04-15 15:10:00,21.58,21.58,21.54,21.54,274600.0,7.3554,7.3554,7.3418,7.3418,274600.0
2008-04-15 15:15:00,21.53,21.56,21.51,21.55,694500.0,7.3384,7.3486,7.3315,7.3452,694500.0
2008-04-15 15:20:00,21.55,21.57,21.55,21.55,154500.0,7.3452,7.352,7.3452,7.3452,154500.0
2008-04-15 15:25:00,21.56,21.61,21.55,21.6,222600.0,7.3486,7.3656,7.3452,7.3622,222600.0
2008-04-15 15:30:00,21.59,21.64,21.59,21.62,220000.0,7.3588,7.3758,7.3588,7.369,220000.0
2008-04-15 15:35:00,21.63,21.63,21.6,21.61,153600.0,7.3724,7.3724,7.3622,7.3656,153600.0
2008-04-15 15:40:00,21.61,21.64,21.59,21.64,284100.0,7.3656,7.3758,7.3588,7.3758,284100.0
2008-04-15 15:45:00,21.64,21.67,21.62,21.64,346600.0,7.3758,7.3861,7.369,7.3758,346600.0
2008-04-15 15:50:00,21.64,21.68,21.63,21.68,492300.0,7.3758,7.3895,7.3724,7.3895,492300.0
2008-04-15 15:55:00,21.68,21.74,21.68,21.71,817000.0,7.3895,7.4099,7.3895,7.3997,817000.0
2008-04-16 09:30:00,21.65,21.66,21.45,21.55,230300.0,7.3793,7.3827,7.3111,7.3452,230300.0
2008-04-16 09:35:00,21.54,21.61,21.39,21.41,282600.0,7.3418,7.3656,7.2906,7.2975,282600.0
2008-04-16 09:40:00,21.41,21.45,21.39,21.45,222400.0,7.2975,7.3111,7.2906,7.3111,222400.0
2008-04-16 09:45:00,21.45,21.45,21.32,21.37,379100.0,7.3111,7.3111,7.2668,7.2838,379100.0
2008-04-16 09:50:00,21.37,21.4,21.26,21.28,379300.0,7.2838,7.294,7.2463,7.2531,379300.0
2008-04-16 09:55:00,21.28,21.31,21.26,21.27,240300.0,7.2531,7.2634,7.2463,7.2497,240300.0
2008-04-16 10:00:00,21.28,21.33,21.21,21.26,294600.0,7.2531,7.2702,7.2293,7.2463,294600.0
2008-04-16 10:05:00,21.27,21.33,21.26,21.3,220900.0,7.2497,7.2702,7.2463,7.26,220900.0
2008-04-16 10:10:00,21.3,21.3,21.25,21.26,171700.0,7.26,7.26,7.2429,7.2463,171700.0
2008-04-16 10:15:00,21.26,21.28,21.25,21.28,129900.0,7.2463,7.2531,7.2429,7.2531,129900.0
2008-04-16 10:20:00,21.28,21.36,21.27,21.3,337900.0,7.2531,7.2804,7.2497,7.26,337900.0
2008-04-16 10:25:00,21.31,21.31,21.27,21.28,236100.0,7.2634,7.2634,7.2497,7.2531,236100.0
2008-04-16 10:30:00,21.27,21.3,21.27,21.28,201500.0,7.2497,7.26,7.2497,7.2531,201500.0
2008-04-16 10:35:00,21.27,21.28,21.23,21.25,261500.0,7.2497,7.2531,7.2361,7.2429,261500.0
2008-04-16 10:40:00,21.25,21.26,21.23,21.25,248600.0,7.2429,7.2463,7.2361,7.2429,248600.0
2008-04-16 10:45:00,21.25,21.25,21.19,21.2,218500.0,7.2429,7.2429,7.2225,7.2259,218500.0
2008-04-16 10:50:00,21.2,21.26,21.19,21.25,199500.0,7.2259,7.2463,7.2225,7.2429,199500.0
2008-04-16 10:55:00,21.25,21.26,21.24,21.24,141400.0,7.2429,7.2463,7.2395,7.2395,141400.0
2008-04-16 11:00:00,21.25,21.26,21.24,21.25,213900.0,7.2429,7.2463,7.2395,7.2429,213900.0
2008-04-16 11:05:00,21.24,21.26,21.23,21.23,207400.0,7.2395,7.2463,7.2361,7.2361,207400.0
2008-04-16 11:10:00,21.24,21.25,21.23,21.24,134600.0,7.2395,7.2429,7.2361,7.2395,134600.0
2008-04-16 11:15:00,21.25,21.28,21.24,21.27,183900.0,7.2429,7.2531,7.2395,7.2497,183900.0
2008-04-16 11:20:00,21.28,21.28,21.27,21.27,132100.0,7.2531,7.2531,7.2497,7.2497,132100.0
2008-04-16 11:25:00,21.28,21.31,21.27,21.3,213600.0,7.2531,7.2634,7.2497,7.26,213600.0
2008-04-16 11:30:00,21.29,21.32,21.29,21.32,232200.0,7.2566,7.2668,7.2566,7.2668,232200.0
2008-04-16 11:35:00,21.32,21.36,21.31,21.35,202700.0,7.2668,7.2804,7.2634,7.277,202700.0
2008-04-16 11:40:00,21.35,21.39,21.34,21.39,458200.0,7.277,7.2906,7.2736,7.2906,458200.0
2008-04-16 11:45:00,21.39,21.44,21.38,21.43,195300.0,7.2906,7.3077,7.2872,7.3043,195300.0
2008-04-16 11:50:00,21.43,21.44,21.35,21.37,290200.0,7.3043,7.3077,7.277,7.2838,290200.0
2008-04-16 11:55:00,21.38,21.38,21.34,21.34,146200.0,7.2872,7.2872,7.2736,7.2736,146200.0
2008-04-16 12:00:00,21.34,21.38,21.33,21.34,126400.0,7.2736,7.2872,7.2702,7.2736,126400.0
2008-04-16 12:05:00,21.34,21.37,21.32,21.33,280100.0,7.2736,7.2838,7.2668,7.2702,280100.0
2008-04-16 12:10:00,21.33,21.35,21.31,21.32,195200.0,7.2702,7.277,7.2634,7.2668,195200.0
2008-04-16 12:15:00,21.32,21.32,21.28,21.28,143600.0,7.2668,7.2668,7.2531,7.2531,143600.0
2008-04-16 12:20:00,21.29,21.3,21.27,21.28,96800.0,7.2566,7.26,7.2497,7.2531,96800.0
2008-04-16 12:25:00,21.29,21.3,21.27,21.29,223700.0,7.2566,7.26,7.2497,7.2566,223700.0
2008-04-16 12:30:00,21.3,21.36,21.27,21.34,584700.0,7.26,7.2804,7.2497,7.2736,584700.0
2008-04-16 12:35:00,21.33,21.36,21.3,21.35,282400.0,7.2702,7.2804,7.26,7.277,282400.0
2008-04-16 12:40:00,21.35,21.48,21.29,21.3,677200.0,7.277,7.3213,7.2566,7.26,677200.0
2008-04-16 12:45:00,21.31,21.32,21.29,21.3,110700.0,7.2634,7.2668,7.2566,7.26,110700.0
2008-04-16 12:50:00,21.3,21.32,21.29,21.3,102400.0,7.26,7.2668,7.2566,7.26,102400.0
2008-04-16 12:55:00,21.29,21.33,21.29,21.29,149100.0,7.2566,7.2702,7.2566,7.2566,149100.0
2008-04-16 13:00:00,21.3,21.34,21.29,21.31,161800.0,7.26,7.2736,7.2566,7.2634,161800.0
2008-04-16 13:05:00,21.3,21.31,21.29,21.29,108100.0,7.26,7.2634,7.2566,7.2566,108100.0
2008-04-16 13:10:00,21.29,21.31,21.29,21.29,192200.0,7.2566,7.2634,7.2566,7.2566,192200.0
2008-04-16 13:15:00,21.29,21.34,21.29,21.33,185200.0,7.2566,7.2736,7.2566,7.2702,185200.0
2008-04-16 13:20:00,21.33,21.41,21.33,21.4,200400.0,7.2702,7.2975,7.2702,7.294,200400.0
2008-04-16 13:25:00,21.41,21.46,21.4,21.46,304200.0,7.2975,7.3145,7.294,7.3145,304200.0
2008-04-16 13:30:00,21.46,21.48,21.41,21.41,292900.0,7.3145,7.3213,7.2975,7.2975,292900.0
2008-04-16 13:35:00,21.41,21.45,21.41,21.44,123300.0,7.2975,7.3111,7.2975,7.3077,123300.0
2008-04-16 13:40:00,21.44,21.46,21.4,21.42,183300.0,7.3077,7.3145,7.294,7.3009,183300.0
2008-04-16 13:45:00,21.42,21.42,21.39,21.4,193000.0,7.3009,7.3009,7.2906,7.294,193000.0
2008-04-16 13:50:00,21.39,21.44,21.39,21.44,311400.0,7.2906,7.3077,7.2906,7.3077,311400.0
2008-04-16 13:55:00,21.44,21.47,21.4,21.4,352700.0,7.3077,7.3179,7.294,7.294,352700.0
2008-04-16 14:00:00,21.41,21.41,21.37,21.37,186500.0,7.2975,7.2975,7.2838,7.2838,186500.0
2008-04-16 14:05:00,21.37,21.42,21.36,21.42,276000.0,7.2838,7.3009,7.2804,7.3009,276000.0
2008-04-16 14:10:00,21.41,21.44,21.4,21.43,232800.0,7.2975,7.3077,7.294,7.3043,232800.0
2008-04-16 14:15:00,21.43,21.48,21.42,21.48,350600.0,7.3043,7.3213,7.3009,7.3213,350600.0
2008-04-16 14:20:00,21.48,21.52,21.46,21.46,575200.0,7.3213,7.3349,7.3145,7.3145,575200.0
2008-04-16 14:25:00,21.47,21.52,21.46,21.47,355800.0,7.3179,7.3349,7.3145,7.3179,355800.0
2008-04-16 14:30:00,21.47,21.48,21.44,21.44,240300.0,7.3179,7.3213,7.3077,7.3077,240300.0
2008-04-16 14:35:00,21.45,21.45,21.44,21.44,102700.0,7.3111,7.3111,7.3077,7.3077,102700.0
2008-04-16 14:40:00,21.44,21.45,21.42,21.42,198100.0,7.3077,7.3111,7.3009,7.3009,198100.0
2008-04-16 14:45:00,21.42,21.5,21.41,21.49,297100.0,7.3009,7.3281,7.2975,7.3247,297100.0
2008-04-16 14:50:00,21.48,21.52,21.48,21.52,159600.0,7.3213,7.3349,7.3213,7.3349,159600.0
2008-04-16 14:55:00,21.51,21.56,21.51,21.56,249100.0,7.3315,7.3486,7.3315,7.3486,249100.0
2008-04-16 15:00:00,21.56,21.63,21.55,21.63,449800.0,7.3486,7.3724,7.3452,7.3724,449800.0
2008-04-16 15:05:00,21.63,21.64,21.6,21.63,362000.0,7.3724,7.3758,7.3622,7.3724,362000.0
2008-04-16 15:10:00,21.64,21.65,21.63,21.64,222000.0,7.3758,7.3793,7.3724,7.3758,222000.0
2008-04-16 15:15:00,21.65,21.65,21.64,21.64,173500.0,7.3793,7.3793,7.3758,7.3758,173500.0
2008-04-16 15:20:00,21.64,21.68,21.64,21.65,283000.0,7.3758,7.3895,7.3758,7.3793,283000.0
2008-04-16 15:25:00,21.65,21.66,21.62,21.64,314700.0,7.3793,7.3827,7.369,7.3758,314700.0
2008-04-16 15:30:00,21.64,21.65,21.64,21.64,199000.0,7.3758,7.3793,7.3758,7.3758,199000.0
2008-04-16 15:35:00,21.64,21.69,21.64,21.68,250000.0,7.3758,7.3929,7.3758,7.3895,250000.0
2008-04-16 15:40:00,21.68,21.7,21.67,21.68,306600.0,7.3895,7.3963,7.3861,7.3895,306600.0
2008-04-16 15:45:00,21.68,21.73,21.66,21.67,549300.0,7.3895,7.4065,7.3827,7.3861,549300.0
2008-04-16 15:50:00,21.67,21.71,21.67,21.67,342200.0,7.3861,7.3997,7.3861,7.3861,342200.0
2008-04-16 15:55:00,21.67,21.68,21.64,21.66,552900.0,7.3861,7.3895,7.3758,7.3827,552900.0
2008-04-17 09:30:00,21.59,21.75,21.56,21.72,503300.0,7.3588,7.4133,7.3486,7.4031,503300.0
2008-04-17 09:35:00,21.72,21.76,21.7,21.74,253300.0,7.4031,7.4167,7.3963,7.4099,253300.0
2008-04-17 09:40:00,21.75,21.75,21.7,21.71,145100.0,7.4133,7.4133,7.3963,7.3997,145100.0
2008-04-17 09:45:00,21.71,21.76,21.7,21.76,108900.0,7.3997,7.4167,7.3963,7.4167,108900.0
2008-04-17 09:50:00,21.76,21.84,21.75,21.81,167500.0,7.4167,7.444,7.4133,7.4338,167500.0
2008-04-17 09:55:00,21.81,21.83,21.76,21.78,406200.0,7.4338,7.4406,7.4167,7.4236,406200.0
2008-04-17 10:00:00,21.79,21.79,21.7,21.77,148700.0,7.427,7.427,7.3963,7.4202,148700.0
2008-04-17 10:05:00,21.76,21.77,21.73,21.73,68700.0,7.4167,7.4202,7.4065,7.4065,68700.0
2008-04-17 10:10:00,21.73,21.76,21.73,21.76,66600.0,7.4065,7.4167,7.4065,7.4167,66600.0
2008-04-17 10:15:00,21.75,21.77,21.75,21.75,54200.0,7.4133,7.4202,7.4133,7.4133,54200.0
2008-04-17 10:20:00,21.75,21.76,21.71,21.71,150400.0,7.4133,7.4167,7.3997,7.3997,150400.0
2008-04-17 10:25:00,21.71,21.74,21.7,21.71,126100.0,7.3997,7.4099,7.3963,7.3997,126100.0
2008-04-17 10:30:00,21.71,21.72,21.71,21.71,74600.0,7.3997,7.4031,7.3997,7.3997,74600.0
2008-04-17 10:35:00,21.71,21.75,21.71,21.73,117500.0,7.3997,7.4133,7.3997,7.4065,117500.0
2008-04-17 10:40:00,21.73,21.78,21.73,21.76,243600.0,7.4065,7.4236,7.4065,7.4167,243600.0
2008-04-17 10:45:00,21.76,21.77,21.72,21.72,133200.0,7.4167,7.4202,7.4031,7.4031,133200.0
2008-04-17 10:50:00,21.72,21.75,21.71,21.74,182300.0,7.4031,7.4133,7.3997,7.4099,182300.0
2008-04-17 10:55:00,21.74,21.75,21.72,21.73,111000.0,7.4099,7.4133,7.4031,7.4065,111000.0
2008-04-17 11:00:00,21.72,21.75,21.72,21.73,136100.0,7.4031,7.4133,7.4031,7.4065,136100.0
2008-04-17 11:05:00,21.73,21.74,21.71,21.72,248000.0,7.4065,7.4099,7.3997,7.4031,248000.0
2008-04-17 11:10:00,21.72,21.76,21.72,21.75,136900.0,7.4031,7.4167,7.4031,7.4133,136900.0
2008-04-17 11:15:00,21.75,21.77,21.74,21.76,141300.0,7.4133,7.4202,7.4099,7.4167,141300.0
2008-04-17 11:20:00,21.76,21.8,21.76,21.8,154200.0,7.4167,7.4304,7.4167,7.4304,154200.0
2008-04-17 11:25:00,21.79,21.83,21.78,21.82,178500.0,7.427,7.4406,7.4236,7.4372,178500.0
2008-04-17 11:30:00,21.82,21.83,21.8,21.81,145400.0,7.4372,7.4406,7.4304,7.4338,145400.0
2008-04-17 11:35:00,21.8,21.81,21.78,21.79,134200.0,7.4304,7.4338,7.4236,7.427,134200.0
2008-04-17 11:40:00,21.78,21.81,21.78,21.8,103500.0,7.4236,7.4338,7.4236,7.4304,103500.0
2008-04-17 11:45:00,21.8,21.81,21.78,21.78,91800.0,7.4304,7.4338,7.4236,7.4236,91800.0
2008-04-17 11:50:00,21.78,21.79,21.78,21.78,59800.0,7.4236,7.427,7.4236,7.4236,59800.0
2008-04-17 11:55:00,21.78,21.79,21.76,21.76,92800.0,7.4236,7.427,7.4167,7.4167,92800.0
2008-04-17 12:00:00,21.76,21.77,21.75,21.75,140800.0,7.4167,7.4202,7.4133,7.4133,140800.0
2008-04-17 12:05:00,21.75,21.76,21.75,21.75,73000.0,7.4133,7.4167,7.4133,7.4133,73000.0
2008-04-17 12:10:00,21.75,21.8,21.75,21.8,73100.0,7.4133,7.4304,7.4133,7.4304,73100.0
2008-04-17 12:15:00,21.79,21.8,21.79,21.8,64200.0,7.427,7.4304,7.427,7.4304,64200.0
2008-04-17 12:20:00,21.79,21.8,21.78,21.78,60600.0,7.427,7.4304,7.4236,7.4236,60600.0
2008-04-17 12:25:00,21.78,21.79,21.75,21.77,248200.0,7.4236,7.427,7.4133,7.4202,248200.0
2008-04-17 12:30:00,21.77,21.79,21.77,21.78,52400.0,7.4202,7.427,7.4202,7.4236,52400.0
2008-04-17 12:35:00,21.79,21.79,21.75,21.76,144000.0,7.427,7.427,7.4133,7.4167,144000.0
2008-04-17 12:40:00,21.75,21.77,21.75,21.76,127700.0,7.4133,7.4202,7.4133,7.4167,127700.0
2008-04-17 12:45:00,21.76,21.77,21.76,21.76,37300.0,7.4167,7.4202,7.4167,7.4167,37300.0
2008-04-17 12:50:00,21.76,21.79,21.76,21.78,116200.0,7.4167,7.427,7.4167,7.4236,116200.0
2008-04-17 12:55:00,21.79,21.81,21.79,21.81,198700.0,7.427,7.4338,7.427,7.4338,198700.0
2008-04-17 13:00:00,21.81,21.82,21.8,21.81,84500.0,7.4338,7.4372,7.4304,7.4338,84500.0
2008-04-17 13:05:00,21.8,21.81,21.8,21.81,110100.0,7.4304,7.4338,7.4304,7.4338,110100.0
2008-04-17 13:10:00,21.8,21.81,21.8,21.8,52800.0,7.4304,7.4338,7.4304,7.4304,52800.0
2008-04-17 13:15:00,21.81,21.81,21.8,21.81,37800.0,7.4338,7.4338,7.4304,7.4338,37800.0
2008-04-17 13:20:00,21.8,21.81,21.8,21.8,139500.0,7.4304,7.4338,7.4304,7.4304,139500.0
2008-04-17 13:25:00,21.81,21.84,21.8,21.84,257600.0,7.4338,7.444,7.4304,7.444,257600.0
2008-04-17 13:30:00,21.83,21.84,21.82,21.83,127200.0,7.4406,7.444,7.4372,7.4406,127200.0
2008-04-17 13:35:00,21.83,21.84,21.82,21.83,164900.0,7.4406,7.444,7.4372,7.4406,164900.0
2008-04-17 13:40:00,21.83,21.84,21.8,21.82,454900.0,7.4406,7.444,7.4304,7.4372,454900.0
2008-04-17 13:45:00,21.82,21.83,21.8,21.8,310300.0,7.4372,7.4406,7.4304,7.4304,310300.0
2008-04-17 13:50:00,21.8,21.86,21.8,21.85,288100.0,7.4304,7.4508,7.4304,7.4474,288100.0
2008-04-17 13:55:00,21.85,21.86,21.84,21.85,172400.0,7.4474,7.4508,7.444,7.4474,172400.0
2008-04-17 14:00:00,21.84,21.9,21.83,21.89,240400.0,7.444,7.4645,7.4406,7.4611,240400.0
2008-04-17 14:05:00,21.89,21.94,21.89,21.93,290000.0,7.4611,7.4781,7.4611,7.4747,290000.0
2008-04-17 14:10:00,21.93,21.95,21.92,21.95,318000.0,7.4747,7.4815,7.4713,7.4815,318000.0
2008-04-17 14:15:00,21.94,22.0,21.94,21.97,512700.0,7.4781,7.4986,7.4781,7.4883,512700.0
2008-04-17 14:20:00,21.97,21.99,21.92,21.93,238100.0,7.4883,7.4951,7.4713,7.4747,238100.0
2008-04-17 14:25:00,21.93,21.94,21.89,21.9,187800.0,7.4747,7.4781,7.4611,7.4645,187800.0
2008-04-17 14:30:00,21.89,21.91,21.88,21.9,161000.0,7.4611,7.4679,7.4576,7.4645,161000.0
2008-04-17 14:35:00,21.9,21.94,21.89,21.9,276900.0,7.4645,7.4781,7.4611,7.4645,276900.0
2008-04-17 14:40:00,21.9,21.91,21.89,21.91,156500.0,7.4645,7.4679,7.4611,7.4679,156500.0
2008-04-17 14:45:00,21.9,21.91,21.89,21.89,229700.0,7.4645,7.4679,7.4611,7.4611,229700.0
2008-04-17 14:50:00,21.89,21.9,21.86,21.87,303700.0,7.4611,7.4645,7.4508,7.4542,303700.0
2008-04-17 14:55:00,21.87,21.89,21.8,21.82,303700.0,7.4542,7.4611,7.4304,7.4372,303700.0
2008-04-17 15:00:00,21.82,21.84,21.81,21.83,236900.0,7.4372,7.444,7.4338,7.4406,236900.0
2008-04-17 15:05:00,21.82,21.83,21.8,21.81,299100.0,7.4372,7.4406,7.4304,7.4338,299100.0
2008-04-17 15:10:00,21.81,21.84,21.8,21.83,309400.0,7.4338,7.444,7.4304,7.4406,309400.0
2008-04-17 15:15:00,21.83,21.83,21.81,21.83,288500.0,7.4406,7.4406,7.4338,7.4406,288500.0
2008-04-17 15:20:00,21.82,21.85,21.82,21.82,247400.0,7.4372,7.4474,7.4372,7.4372,247400.0
2008-04-17 15:25:00,21.82,21.84,21.81,21.82,212300.0,7.4372,7.444,7.4338,7.4372,212300.0
2008-04-17 15:30:00,21.81,21.82,21.78,21.79,301600.0,7.4338,7.4372,7.4236,7.427,301600.0
2008-04-17 15:35:00,21.8,21.83,21.78,21.81,490400.0,7.4304,7.4406,7.4236,7.4338,490400.0
2008-04-17 15:40:00,21.81,21.84,21.79,21.82,491200.0,7.4338,7.444,7.427,7.4372,491200.0
2008-04-17 15:45:00,21.81,21.82,21.79,21.8,332100.0,7.4338,7.4372,7.427,7.4304,332100.0
2008-04-17 15:50:00,21.8,21.85,21.79,21.84,489800.0,7.4304,7.4474,7.427,7.444,489800.0
2008-04-17 15:55:00,21.83,21.86,21.81,21.84,510800.0,7.4406,7.4508,7.4338,7.444,510800.0
2008-04-18 09:30:00,21.95,22.15,21.95,22.06,1655700.0,7.4815,7.5497,7.4815,7.519,1655700.0
2008-04-18 09:35:00,22.05,22.07,21.95,21.99,220700.0,7.5156,7.5224,7.4815,7.4951,220700.0
2008-04-18 09:40:00,22.0,22.01,21.96,22.0,104500.0,7.4986,7.502,7.4849,7.4986,104500.0
2008-04-18 09:45:00,22.0,22.0,21.93,21.96,132300.0,7.4986,7.4986,7.4747,7.4849,132300.0
2008-04-18 09:50:00,21.96,21.96,21.81,21.82,311500.0,7.4849,7.4849,7.4338,7.4372,311500.0
2008-04-18 09:55:00,21.82,21.83,21.76,21.77,253000.0,7.4372,7.4406,7.4167,7.4202,253000.0
2008-04-18 10:00:00,21.77,21.86,21.77,21.86,168500.0,7.4202,7.4508,7.4202,7.4508,168500.0
2008-04-18 10:05:00,21.87,21.9,21.83,21.89,140600.0,7.4542,7.4645,7.4406,7.4611,140600.0
2008-04-18 10:10:00,21.88,21.95,21.87,21.94,152200.0,7.4576,7.4815,7.4542,7.4781,152200.0
2008-04-18 10:15:00,21.95,21.99,21.94,21.96,166300.0,7.4815,7.4951,7.4781,7.4849,166300.0
2008-04-18 10:20:00,21.96,21.99,21.94,21.95,196400.0,7.4849,7.4951,7.4781,7.4815,196400.0
2008-04-18 10:25:00,21.95,21.96,21.86,21.87,286000.0,7.4815,7.4849,7.4508,7.4542,286000.0
2008-04-18 10:30:00,21.87,21.9,21.85,21.87,201900.0,7.4542,7.4645,7.4474,7.4542,201900.0
2008-04-18 10:35:00,21.88,21.91,21.86,21.9,175900.0,7.4576,7.4679,7.4508,7.4645,175900.0
2008-04-18 10:40:00,21.9,21.95,21.89,21.92,224500.0,7.4645,7.4815,7.4611,7.4713,224500.0
2008-04-18 10:45:00,21.92,21.94,21.89,21.91,173300.0,7.4713,7.4781,7.4611,7.4679,173300.0
2008-04-18 10:50:00,21.9,21.92,21.86,21.88,244600.0,7.4645,7.4713,7.4508,7.4576,244600.0
2008-04-18 10:55:00,21.87,21.88,21.86,21.87,127900.0,7.4542,7.4576,7.4508,7.4542,127900.0
2008-04-18 11:00:00,21.86,21.88,21.82,21.86,477800.0,7.4508,7.4576,7.4372,7.4508,477800.0
2008-04-18 11:05:00,21.86,21.88,21.82,21.86,351900.0,7.4508,7.4576,7.4372,7.4508,351900.0
2008-04-18 11:10:00,21.85,21.86,21.8,21.83,181800.0,7.4474,7.4508,7.4304,7.4406,181800.0
2008-04-18 11:15:00,21.84,21.85,21.8,21.8,175500.0,7.444,7.4474,7.4304,7.4304,175500.0
2008-04-18 11:20:00,21.8,21.81,21.77,21.8,344600.0,7.4304,7.4338,7.4202,7.4304,344600.0
2008-04-18 11:25:00,21.79,21.81,21.78,21.79,304500.0,7.427,7.4338,7.4236,7.427,304500.0
2008-04-18 11:30:00,21.78,21.81,21.78,21.79,161400.0,7.4236,7.4338,7.4236,7.427,161400.0
2008-04-18 11:35:00,21.79,21.81,21.78,21.8,85400.0,7.427,7.4338,7.4236,7.4304,85400.0
2008-04-18 11:40:00,21.8,21.81,21.79,21.8,344800.0,7.4304,7.4338,7.427,7.4304,344800.0
2008-04-18 11:45:00,21.79,21.82,21.78,21.81,269100.0,7.427,7.4372,7.4236,7.4338,269100.0
2008-04-18 11:50:00,21.82,21.82,21.8,21.81,73600.0,7.4372,7.4372,7.4304,7.4338,73600.0
2008-04-18 11:55:00,21.82,21.88,21.81,21.87,124100.0,7.4372,7.4576,7.4338,7.4542,124100.0
2008-04-18 12:00:00,21.87,21.89,21.86,21.88,95500.0,7.4542,7.4611,7.4508,7.4576,95500.0
2008-04-18 12:05:00,21.88,21.9,21.88,21.9,98900.0,7.4576,7.4645,7.4576,7.4645,98900.0
2008-04-18 12:10:00,21.9,21.91,21.89,21.89,127900.0,7.4645,7.4679,7.4611,7.4611,127900.0
2008-04-18 12:15:00,21.89,21.9,21.88,21.89,97200.0,7.4611,7.4645,7.4576,7.4611,97200.0
2008-04-18 12:20:00,21.89,21.92,21.89,21.89,182600.0,7.4611,7.4713,7.4611,7.4611,182600.0
2008-04-18 12:25:00,21.9,21.93,21.89,21.92,266000.0,7.4645,7.4747,7.4611,7.4713,266000.0
2008-04-18 12:30:00,21.91,21.98,21.91,21.95,181300.0,7.4679,7.4917,7.4679,7.4815,181300.0
2008-04-18 12:35:00,21.95,21.98,21.94,21.97,238300.0,7.4815,7.4917,7.4781,7.4883,238300.0
2008-04-18 12:40:00,21.98,21.99,21.96,21.98,145300.0,7.4917,7.4951,7.4849,7.4917,145300.0
2008-04-18 12:45:00,21.98,22.01,21.98,22.0,244900.0,7.4917,7.502,7.4917,7.4986,244900.0
2008-04-18 12:50:00,22.01,22.03,21.99,21.99,74100.0,7.502,7.5088,7.4951,7.4951,74100.0
2008-04-18 12:55:00,21.99,22.02,21.98,21.98,139100.0,7.4951,7.5054,7.4917,7.4917,139100.0
2008-04-18 13:00:00,21.99,22.03,21.98,22.0,147100.0,7.4951,7.5088,7.4917,7.4986,147100.0
2008-04-18 13:05:00,21.99,22.07,21.99,22.06,207900.0,7.4951,7.5224,7.4951,7.519,207900.0
2008-04-18 13:10:00,22.06,22.11,22.05,22.08,321600.0,7.519,7.536,7.5156,7.5258,321600.0
2008-04-18 13:15:00,22.08,22.12,22.08,22.1,279300.0,7.5258,7.5395,7.5258,7.5326,279300.0
2008-04-18 13:20:00,22.1,22.12,22.07,22.11,298200.0,7.5326,7.5395,7.5224,7.536,298200.0
2008-04-18 13:25:00,22.11,22.15,22.1,22.12,117900.0,7.536,7.5497,7.5326,7.5395,117900.0
2008-04-18 13:30:00,22.12,22.14,22.12,22.13,86500.0,7.5395,7.5463,7.5395,7.5429,86500.0
2008-04-18 13:35:00,22.13,22.15,22.13,22.14,97900.0,7.5429,7.5497,7.5429,7.5463,97900.0
2008-04-18 13:40:00,22.14,22.15,22.13,22.15,210600.0,7.5463,7.5497,7.5429,7.5497,210600.0
2008-04-18 13:45:00,22.14,22.15,22.12,22.12,101100.0,7.5463,7.5497,7.5395,7.5395,101100.0
2008-04-18 13:50:00,22.12,22.13,22.12,22.12,75500.0,7.5395,7.5429,7.5395,7.5395,75500.0
2008-04-18 13:55:00,22.13,22.15,22.12,22.14,109700.0,7.5429,7.5497,7.5395,7.5463,109700.0
2008-04-18 14:00:00,22.14,22.15,22.14,22.14,65100.0,7.5463,7.5497,7.5463,7.5463,65100.0
2008-04-18 14:05:00,22.14,22.15,22.13,22.14,162300.0,7.5463,7.5497,7.5429,7.5463,162300.0
2008-04-18 14:10:00,22.15,22.15,22.12,22.14,164800.0,7.5497,7.5497,7.5395,7.5463,164800.0
2008-04-18 14:15:00,22.14,22.16,22.14,22.15,203200.0,7.5463,7.5531,7.5463,7.5497,203200.0
2008-04-18 14:20:00,22.16,22.16,22.11,22.11,236900.0,7.5531,7.5531,7.536,7.536,236900.0
2008-04-18 14:25:00,22.11,22.12,22.04,22.04,269900.0,7.536,7.5395,7.5122,7.5122,269900.0
2008-04-18 14:30:00,22.05,22.06,22.01,22.02,340200.0,7.5156,7.519,7.502,7.5054,340200.0
2008-04-18 14:35:00,22.02,22.03,21.99,22.01,314300.0,7.5054,7.5088,7.4951,7.502,314300.0
2008-04-18 14:40:00,22.02,22.05,22.0,22.01,218200.0,7.5054,7.5156,7.4986,7.502,218200.0
2008-04-18 14:45:00,22.01,22.02,22.01,22.01,71100.0,7.502,7.5054,7.502,7.502,71100.0
2008-04-18 14:50:00,22.01,22.05,22.01,22.05,153800.0,7.502,7.5156,7.502,7.5156,153800.0
2008-04-18 14:55:00,22.05,22.07,22.03,22.06,311700.0,7.5156,7.5224,7.5088,7.519,311700.0
2008-04-18 15:00:00,22.06,22.07,22.03,22.06,162500.0,7.519,7.5224,7.5088,7.519,162500.0
2008-04-18 15:05:00,22.06,22.07,22.04,22.04,90100.0,7.519,7.5224,7.5122,7.5122,90100.0
2008-04-18 15:10:00,22.04,22.07,22.04,22.06,74100.0,7.5122,7.5224,7.5122,7.519,74100.0
2008-04-18 15:15:00,22.07,22.09,22.06,22.07,149100.0,7.5224,7.5292,7.519,7.5224,149100.0
2008-04-18 15:20:00,22.07,22.08,22.06,22.06,153200.0,7.5224,7.5258,7.519,7.519,153200.0
2008-04-18 15:25:00,22.06,22.07,22.02,22.02,269900.0,7.519,7.5224,7.5054,7.5054,269900.0
2008-04-18 15:30:00,22.02,22.06,22.02,22.06,236800.0,7.5054,7.519,7.5054,7.519,236800.0
2008-04-18 15:35:00,22.06,22.06,22.04,22.05,132000.0,7.519,7.519,7.5122,7.5156,132000.0
2008-04-18 15:40:00,22.04,22.11,22.04,22.08,391800.0,7.5122,7.536,7.5122,7.5258,391800.0
2008-04-18 15:45:00,22.08,22.09,22.04,22.07,376300.0,7.5258,7.5292,7.5122,7.5224,376300.0
2008-04-18 15:50:00,22.07,22.1,22.05,22.09,453100.0,7.5224,7.5326,7.5156,7.5292,453100.0
2008-04-18 15:55:00,22.1,22.12,22.09,22.12,540100.0,7.5326,7.5395,7.5292,7.5395,540100.0
2008-04-21 09:30:00,22.19,22.19,21.87,21.98,345400.0,7.5633,7.5633,7.4542,7.4917,345400.0
2008-04-21 09:35:00,21.98,22.04,21.98,22.01,114500.0,7.4917,7.5122,7.4917,7.502,114500.0
2008-04-21 09:40:00,22.0,22.02,21.98,22.0,122500.0,7.4986,7.5054,7.4917,7.4986,122500.0
2008-04-21 09:45:00,22.0,22.08,21.99,22.06,244400.0,7.4986,7.5258,7.4951,7.519,244400.0
2008-04-21 09:50:00,22.07,22.09,22.06,22.09,124300.0,7.5224,7.5292,7.519,7.5292,124300.0
2008-04-21 09:55:00,22.09,22.15,22.08,22.14,161300.0,7.5292,7.5497,7.5258,7.5463,161300.0
2008-04-21 10:00:00,22.15,22.15,22.09,22.09,136800.0,7.5497,7.5497,7.5292,7.5292,136800.0
2008-04-21 10:05:00,22.09,22.1,22.06,22.1,171600.0,7.5292,7.5326,7.519,7.5326,171600.0
2008-04-21 10:10:00,22.1,22.15,22.1,22.15,151300.0,7.5326,7.5497,7.5326,7.5497,151300.0
2008-04-21 10:15:00,22.15,22.15,22.13,22.15,161900.0,7.5497,7.5497,7.5429,7.5497,161900.0
2008-04-21 10:20:00,22.15,22.15,22.12,22.15,127700.0,7.5497,7.5497,7.5395,7.5497,127700.0
2008-04-21 10:25:00,22.15,22.15,22.12,22.14,203600.0,7.5497,7.5497,7.5395,7.5463,203600.0
2008-04-21 10:30:00,22.14,22.15,22.13,22.15,116700.0,7.5463,7.5497,7.5429,7.5497,116700.0
2008-04-21 10:35:00,22.15,22.18,22.14,22.18,214300.0,7.5497,7.5599,7.5463,7.5599,214300.0
2008-04-21 10:40:00,22.18,22.19,22.13,22.15,215400.0,7.5599,7.5633,7.5429,7.5497,215400.0
2008-04-21 10:45:00,22.15,22.16,22.13,22.15,271500.0,7.5497,7.5531,7.5429,7.5497,271500.0
2008-04-21 10:50:00,22.15,22.16,22.13,22.13,330400.0,7.5497,7.5531,7.5429,7.5429,330400.0
2008-04-21 10:55:00,22.14,22.17,22.13,22.17,159100.0,7.5463,7.5565,7.5429,7.5565,159100.0
2008-04-21 11:00:00,22.17,22.17,22.13,22.15,211100.0,7.5565,7.5565,7.5429,7.5497,211100.0
2008-04-21 11:05:00,22.16,22.19,22.15,22.16,254200.0,7.5531,7.5633,7.5497,7.5531,254200.0
2008-04-21 11:10:00,22.16,22.17,22.15,22.17,189800.0,7.5531,7.5565,7.5497,7.5565,189800.0
2008-04-21 11:15:00,22.16,22.17,22.16,22.16,78800.0,7.5531,7.5565,7.5531,7.5531,78800.0
2008-04-21 11:20:00,22.16,22.18,22.16,22.17,179000.0,7.5531,7.5599,7.5531,7.5565,179000.0
2008-04-21 11:25:00,22.16,22.18,22.15,22.16,180900.0,7.5531,7.5599,7.5497,7.5531,180900.0
2008-04-21 11:30:00,22.16,22.16,22.15,22.16,135900.0,7.5531,7.5531,7.5497,7.5531,135900.0
2008-04-21 11:35:00,22.16,22.16,22.15,22.15,187300.0,7.5531,7.5531,7.5497,7.5497,187300.0
2008-04-21 11:40:00,22.15,22.16,22.15,22.16,91400.0,7.5497,7.5531,7.5497,7.5531,91400.0
2008-04-21 11:45:00,22.16,22.16,22.15,22.15,92200.0,7.5531,7.5531,7.5497,7.5497,92200.0
2008-04-21 11:50:00,22.16,22.16,22.07,22.07,532600.0,7.5531,7.5531,7.5224,7.5224,532600.0
2008-04-21 11:55:00,22.07,22.11,22.06,22.1,206900.0,7.5224,7.536,7.519,7.5326,206900.0
2008-04-21 12:00:00,22.1,22.11,22.09,22.09,86700.0,7.5326,7.536,7.5292,7.5292,86700.0
2008-04-21 12:05:00,22.1,22.13,22.09,22.1,123300.0,7.5326,7.5429,7.5292,7.5326,123300.0
2008-04-21 12:10:00,22.11,22.11,22.1,22.11,140500.0,7.536,7.536,7.5326,7.536,140500.0
2008-04-21 12:15:00,22.11,22.11,22.08,22.09,137400.0,7.536,7.536,7.5258,7.5292,137400.0
2008-04-21 12:20:00,22.09,22.09,22.08,22.09,160000.0,7.5292,7.5292,7.5258,7.5292,160000.0
2008-04-21 12:25:00,22.09,22.09,22.08,22.09,134100.0,7.5292,7.5292,7.5258,7.5292,134100.0
2008-04-21 12:30:00,22.09,22.09,22.08,22.08,141900.0,7.5292,7.5292,7.5258,7.5258,141900.0
2008-04-21 12:35:00,22.08,22.09,22.06,22.06,252800.0,7.5258,7.5292,7.519,7.519,252800.0
2008-04-21 12:40:00,22.07,22.1,22.07,22.09,100900.0,7.5224,7.5326,7.5224,7.5292,100900.0
2008-04-21 12:45:00,22.1,22.1,22.07,22.07,125100.0,7.5326,7.5326,7.5224,7.5224,125100.0
2008-04-21 12:50:00,22.08,22.1,22.07,22.1,109700.0,7.5258,7.5326,7.5224,7.5326,109700.0
2008-04-21 12:55:00,22.09,22.1,22.09,22.1,92600.0,7.5292,7.5326,7.5292,7.5326,92600.0
2008-04-21 13:00:00,22.1,22.1,22.06,22.09,275000.0,7.5326,7.5326,7.519,7.5292,275000.0
2008-04-21 13:05:00,22.1,22.1,22.08,22.1,178400.0,7.5326,7.5326,7.5258,7.5326,178400.0
2008-04-21 13:10:00,22.1,22.1,22.09,22.09,121300.0,7.5326,7.5326,7.5292,7.5292,121300.0
2008-04-21 13:15:00,22.09,22.1,22.08,22.09,101500.0,7.5292,7.5326,7.5258,7.5292,101500.0
2008-04-21 13:20:00,22.09,22.09,22.04,22.04,197500.0,7.5292,7.5292,7.5122,7.5122,197500.0
2008-04-21 13:25:00,22.04,22.09,22.04,22.08,166400.0,7.5122,7.5292,7.5122,7.5258,166400.0
2008-04-21 13:30:00,22.09,22.09,22.08,22.09,57100.0,7.5292,7.5292,7.5258,7.5292,57100.0
2008-04-21 13:35:00,22.09,22.09,22.06,22.08,297300.0,7.5292,7.5292,7.519,7.5258,297300.0
2008-04-21 13:40:00,22.08,22.09,22.07,22.09,197400.0,7.5258,7.5292,7.5224,7.5292,197400.0
2008-04-21 13:45:00,22.08,22.1,22.08,22.09,73300.0,7.5258,7.5326,7.5258,7.5292,73300.0
2008-04-21 13:50:00,22.1,22.1,22.09,22.1,191700.0,7.5326,7.5326,7.5292,7.5326,191700.0
2008-04-21 13:55:00,22.1,22.11,22.1,22.11,141500.0,7.5326,7.536,7.5326,7.536,141500.0
2008-04-21 14:00:00,22.1,22.11,22.1,22.11,113200.0,7.5326,7.536,7.5326,7.536,113200.0
2008-04-21 14:05:00,22.11,22.11,22.09,22.11,175100.0,7.536,7.536,7.5292,7.536,175100.0
2008-04-21 14:10:00,22.1,22.11,22.09,22.09,156000.0,7.5326,7.536,7.5292,7.5292,156000.0
2008-04-21 14:15:00,22.09,22.1,22.07,22.08,162100.0,7.5292,7.5326,7.5224,7.5258,162100.0
2008-04-21 14:20:00,22.08,22.08,22.07,22.08,127400.0,7.5258,7.5258,7.5224,7.5258,127400.0
2008-04-21 14:25:00,22.08,22.08,22.07,22.08,87000.0,7.5258,7.5258,7.5224,7.5258,87000.0
2008-04-21 14:30:00,22.08,22.08,22.07,22.08,161900.0,7.5258,7.5258,7.5224,7.5258,161900.0
2008-04-21 14:35:00,22.08,22.1,22.07,22.1,131500.0,7.5258,7.5326,7.5224,7.5326,131500.0
2008-04-21 14:40:00,22.1,22.11,22.09,22.11,147700.0,7.5326,7.536,7.5292,7.536,147700.0
2008-04-21 14:45:00,22.11,22.12,22.1,22.12,145800.0,7.536,7.5395,7.5326,7.5395,145800.0
2008-04-21 14:50:00,22.12,22.14,22.12,22.13,75000.0,7.5395,7.5463,7.5395,7.5429,75000.0
2008-04-21 14:55:00,22.14,22.14,22.12,22.12,192100.0,7.5463,7.5463,7.5395,7.5395,192100.0
2008-04-21 15:00:00,22.12,22.13,22.12,22.12,209400.0,7.5395,7.5429,7.5395,7.5395,209400.0
2008-04-21 15:05:00,22.12,22.14,22.12,22.13,180000.0,7.5395,7.5463,7.5395,7.5429,180000.0
2008-04-21 15:10:00,22.14,22.15,22.13,22.15,276800.0,7.5463,7.5497,7.5429,7.5497,276800.0
2008-04-21 15:15:00,22.14,22.16,22.13,22.15,318100.0,7.5463,7.5531,7.5429,7.5497,318100.0
2008-04-21 15:20:00,22.15,22.19,22.14,22.15,477900.0,7.5497,7.5633,7.5463,7.5497,477900.0
2008-04-21 15:25:00,22.16,22.18,22.14,22.16,309900.0,7.5531,7.5599,7.5463,7.5531,309900.0
2008-04-21 15:30:00,22.15,22.15,22.13,22.14,237700.0,7.5497,7.5497,7.5429,7.5463,237700.0
2008-04-21 15:35:00,22.13,22.14,22.12,22.13,192700.0,7.5429,7.5463,7.5395,7.5429,192700.0
2008-04-21 15:40:00,22.12,22.16,22.12,22.15,306600.0,7.5395,7.5531,7.5395,7.5497,306600.0
2008-04-21 15:45:00,22.14,22.15,22.13,22.15,291100.0,7.5463,7.5497,7.5429,7.5497,291100.0
2008-04-21 15:50:00,22.15,22.18,22.14,22.17,428800.0,7.5497,7.5599,7.5463,7.5565,428800.0
2008-04-21 15:55:00,22.18,22.21,22.17,22.17,536800.0,7.5599,7.5701,7.5565,7.5565,536800.0
2008-04-22 09:30:00,22.11,22.25,22.05,22.25,394200.0,7.536,7.5838,7.5156,7.5838,394200.0
2008-04-22 09:35:00,22.24,22.25,22.2,22.25,196300.0,7.5804,7.5838,7.5667,7.5838,196300.0
2008-04-22 09:40:00,22.25,22.25,22.17,22.17,105200.0,7.5838,7.5838,7.5565,7.5565,105200.0
2008-04-22 09:45:00,22.17,22.18,22.11,22.13,152900.0,7.5565,7.5599,7.536,7.5429,152900.0
2008-04-22 09:50:00,22.14,22.16,22.11,22.16,165200.0,7.5463,7.5531,7.536,7.5531,165200.0
2008-04-22 09:55:00,22.15,22.27,22.14,22.26,234300.0,7.5497,7.5906,7.5463,7.5872,234300.0
2008-04-22 10:00:00,22.26,22.3,22.2,22.2,138900.0,7.5872,7.6008,7.5667,7.5667,138900.0
2008-04-22 10:05:00,22.2,22.21,22.11,22.13,182200.0,7.5667,7.5701,7.536,7.5429,182200.0
2008-04-22 10:10:00,22.13,22.19,22.12,22.18,136700.0,7.5429,7.5633,7.5395,7.5599,136700.0
2008-04-22 10:15:00,22.19,22.2,22.15,22.16,118700.0,7.5633,7.5667,7.5497,7.5531,118700.0
2008-04-22 10:20:00,22.15,22.16,22.08,22.13,305900.0,7.5497,7.5531,7.5258,7.5429,305900.0
2008-04-22 10:25:00,22.12,22.13,22.06,22.06,162600.0,7.5395,7.5429,7.519,7.519,162600.0
2008-04-22 10:30:00,22.06,22.1,22.02,22.02,334400.0,7.519,7.5326,7.5054,7.5054,334400.0
2008-04-22 10:35:00,22.02,22.03,21.99,21.99,180500.0,7.5054,7.5088,7.4951,7.4951,180500.0
2008-04-22 10:40:00,21.99,22.04,21.98,22.03,106800.0,7.4951,7.5122,7.4917,7.5088,106800.0
2008-04-22 10:45:00,22.03,22.04,22.01,22.03,78000.0,7.5088,7.5122,7.502,7.5088,78000.0
2008-04-22 10:50:00,22.03,22.04,22.02,22.03,99200.0,7.5088,7.5122,7.5054,7.5088,99200.0
2008-04-22 10:55:00,22.03,22.04,22.02,22.03,85900.0,7.5088,7.5122,7.5054,7.5088,85900.0
2008-04-22 11:00:00,22.03,22.04,22.02,22.04,123700.0,7.5088,7.5122,7.5054,7.5122,123700.0
2008-04-22 11:05:00,22.03,22.04,21.98,21.99,318900.0,7.5088,7.5122,7.4917,7.4951,318900.0
2008-04-22 11:10:00,22.0,22.02,21.98,21.99,160600.0,7.4986,7.5054,7.4917,7.4951,160600.0
2008-04-22 11:15:00,22.0,22.01,21.99,22.0,114000.0,7.4986,7.502,7.4951,7.4986,114000.0
2008-04-22 11:20:00,22.0,22.01,22.0,22.0,76500.0,7.4986,7.502,7.4986,7.4986,76500.0
2008-04-22 11:25:00,22.0,22.01,21.98,22.0,143300.0,7.4986,7.502,7.4917,7.4986,143300.0
2008-04-22 11:30:00,21.99,22.01,21.97,21.98,159900.0,7.4951,7.502,7.4883,7.4917,159900.0
2008-04-22 11:35:00,21.98,22.03,21.96,22.0,225400.0,7.4917,7.5088,7.4849,7.4986,225400.0
2008-04-22 11:40:00,22.0,22.03,21.99,22.03,124400.0,7.4986,7.5088,7.4951,7.5088,124400.0
2008-04-22 11:45:00,22.02,22.03,22.0,22.01,145200.0,7.5054,7.5088,7.4986,7.502,145200.0
2008-04-22 11:50:00,22.01,22.02,22.0,22.01,232300.0,7.502,7.5054,7.4986,7.502,232300.0
2008-04-22 11:55:00,22.01,22.02,22.0,22.02,114800.0,7.502,7.5054,7.4986,7.5054,114800.0
2008-04-22 12:00:00,22.01,22.02,22.01,22.01,51800.0,7.502,7.5054,7.502,7.502,51800.0
2008-04-22 12:05:00,22.01,22.03,22.0,22.02,310200.0,7.502,7.5088,7.4986,7.5054,310200.0
2008-04-22 12:10:00,22.02,22.02,21.99,22.01,197600.0,7.5054,7.5054,7.4951,7.502,197600.0
2008-04-22 12:15:00,22.02,22.02,22.0,22.01,218600.0,7.5054,7.5054,7.4986,7.502,218600.0
2008-04-22 12:20:00,22.01,22.02,21.99,22.0,224000.0,7.502,7.5054,7.4951,7.4986,224000.0
2008-04-22 12:25:00,22.0,22.0,21.97,21.98,140300.0,7.4986,7.4986,7.4883,7.4917,140300.0
2008-04-22 12:30:00,21.99,22.0,21.98,22.0,74500.0,7.4951,7.4986,7.4917,7.4986,74500.0
2008-04-22 12:35:00,21.99,22.01,21.99,22.0,61900.0,7.4951,7.502,7.4951,7.4986,61900.0
2008-04-22 12:40:00,22.0,22.01,22.0,22.0,35200.0,7.4986,7.502,7.4986,7.4986,35200.0
2008-04-22 12:45:00,22.01,22.02,22.0,22.02,73200.0,7.502,7.5054,7.4986,7.5054,73200.0
2008-04-22 12:50:00,22.02,22.04,22.02,22.03,73100.0,7.5054,7.5122,7.5054,7.5088,73100.0
2008-04-22 12:55:00,22.03,22.03,22.02,22.03,34600.0,7.5088,7.5088,7.5054,7.5088,34600.0
2008-04-22 13:00:00,22.03,22.03,22.0,22.02,122000.0,7.5088,7.5088,7.4986,7.5054,122000.0
2008-04-22 13:05:00,22.02,22.02,21.99,22.01,150300.0,7.5054,7.5054,7.4951,7.502,150300.0
2008-04-22 13:10:00,22.01,22.01,22.0,22.0,56600.0,7.502,7.502,7.4986,7.4986,56600.0
2008-04-22 13:15:00,22.0,22.01,22.0,22.0,62900.0,7.4986,7.502,7.4986,7.4986,62900.0
2008-04-22 13:20:00,22.0,22.01,22.0,22.0,68000.0,7.4986,7.502,7.4986,7.4986,68000.0
2008-04-22 13:25:00,22.01,22.01,22.0,22.01,41100.0,7.502,7.502,7.4986,7.502,41100.0
2008-04-22 13:30:00,22.01,22.06,22.0,22.06,175500.0,7.502,7.519,7.4986,7.519,175500.0
2008-04-22 13:35:00,22.06,22.08,22.05,22.08,146200.0,7.519,7.5258,7.5156,7.5258,146200.0
2008-04-22 13:40:00,22.08,22.08,22.05,22.05,89000.0,7.5258,7.5258,7.5156,7.5156,89000.0
2008-04-22 13:45:00,22.05,22.05,22.02,22.03,78500.0,7.5156,7.5156,7.5054,7.5088,78500.0
2008-04-22 13:50:00,22.02,22.03,22.02,22.03,33800.0,7.5054,7.5088,7.5054,7.5088,33800.0
2008-04-22 13:55:00,22.03,22.03,22.02,22.02,46200.0,7.5088,7.5088,7.5054,7.5054,46200.0
2008-04-22 14:00:00,22.03,22.04,22.01,22.02,114600.0,7.5088,7.5122,7.502,7.5054,114600.0
2008-04-22 14:05:00,22.01,22.03,22.01,22.02,100900.0,7.502,7.5088,7.502,7.5054,100900.0
2008-04-22 14:10:00,22.03,22.03,22.02,22.03,36400.0,7.5088,7.5088,7.5054,7.5088,36400.0
2008-04-22 14:15:00,22.03,22.03,22.02,22.02,50800.0,7.5088,7.5088,7.5054,7.5054,50800.0
2008-04-22 14:20:00,22.02,22.03,22.02,22.03,49200.0,7.5054,7.5088,7.5054,7.5088,49200.0
2008-04-22 14:25:00,22.03,22.03,22.02,22.02,43800.0,7.5088,7.5088,7.5054,7.5054,43800.0
2008-04-22 14:30:00,22.02,22.03,22.02,22.03,108500.0,7.5054,7.5088,7.5054,7.5088,108500.0
2008-04-22 14:35:00,22.03,22.06,22.02,22.06,221100.0,7.5088,7.519,7.5054,7.519,221100.0
2008-04-22 14:40:00,22.05,22.06,22.04,22.05,74000.0,7.5156,7.519,7.5122,7.5156,74000.0
2008-04-22 14:45:00,22.05,22.05,22.03,22.03,91100.0,7.5156,7.5156,7.5088,7.5088,91100.0
2008-04-22 14:50:00,22.03,22.03,22.0,22.01,135200.0,7.5088,7.5088,7.4986,7.502,135200.0
2008-04-22 14:55:00,22.0,22.02,22.0,22.02,131600.0,7.4986,7.5054,7.4986,7.5054,131600.0
2008-04-22 15:00:00,22.02,22.02,22.01,22.02,61700.0,7.5054,7.5054,7.502,7.5054,61700.0
2008-04-22 15:05:00,22.01,22.03,22.01,22.03,249200.0,7.502,7.5088,7.502,7.5088,249200.0
2008-04-22 15:10:00,22.03,22.06,22.02,22.05,357300.0,7.5088,7.519,7.5054,7.5156,357300.0
2008-04-22 15:15:00,22.05,22.08,22.03,22.08,181000.0,7.5156,7.5258,7.5088,7.5258,181000.0
2008-04-22 15:20:00,22.07,22.08,22.07,22.08,112600.0,7.5224,7.5258,7.5224,7.5258,112600.0
2008-04-22 15:25:00,22.08,22.08,22.05,22.05,292100.0,7.5258,7.5258,7.5156,7.5156,292100.0
2008-04-22 15:30:00,22.05,22.08,22.04,22.07,266600.0,7.5156,7.5258,7.5122,7.5224,266600.0
2008-04-22 15:35:00,22.06,22.07,22.05,22.06,98800.0,7.519,7.5224,7.5156,7.519,98800.0
2008-04-22 15:40:00,22.05,22.06,22.03,22.05,290200.0,7.5156,7.519,7.5088,7.5156,290200.0
2008-04-22 15:45:00,22.05,22.08,22.04,22.05,299300.0,7.5156,7.5258,7.5122,7.5156,299300.0
2008-04-22 15:50:00,22.06,22.06,22.03,22.04,310000.0,7.519,7.519,7.5088,7.5122,310000.0
2008-04-22 15:55:00,22.03,22.06,22.0,22.06,554800.0,7.5088,7.519,7.4986,7.519,554800.0
2008-04-23 09:30:00,22.13,22.35,22.02,22.35,368800.0,7.5429,7.6178,7.5054,7.6178,368800.0
2008-04-23 09:35:00,22.35,22.49,22.23,22.26,368800.0,7.6178,7.6656,7.5769,7.5872,368800.0
2008-04-23 09:40:00,22.25,22.4,22.24,22.39,248200.0,7.5838,7.6349,7.5804,7.6315,248200.0
2008-04-23 09:45:00,22.38,22.43,22.3,22.41,253000.0,7.6281,7.6451,7.6008,7.6383,253000.0
2008-04-23 09:50:00,22.41,22.47,22.37,22.46,172400.0,7.6383,7.6587,7.6247,7.6553,172400.0
2008-04-23 09:55:00,22.45,22.47,22.42,22.45,177500.0,7.6519,7.6587,7.6417,7.6519,177500.0
2008-04-23 10:00:00,22.45,22.46,22.38,22.41,204000.0,7.6519,7.6553,7.6281,7.6383,204000.0
2008-04-23 10:05:00,22.41,22.43,22.35,22.39,163400.0,7.6383,7.6451,7.6178,7.6315,163400.0
2008-04-23 10:10:00,22.39,22.39,22.3,22.36,202800.0,7.6315,7.6315,7.6008,7.6213,202800.0
2008-04-23 10:15:00,22.36,22.4,22.32,22.4,198000.0,7.6213,7.6349,7.6076,7.6349,198000.0
2008-04-23 10:20:00,22.4,22.41,22.34,22.35,200900.0,7.6349,7.6383,7.6144,7.6178,200900.0
2008-04-23 10:25:00,22.35,22.4,22.34,22.35,221500.0,7.6178,7.6349,7.6144,7.6178,221500.0
2008-04-23 10:30:00,22.35,22.45,22.35,22.38,207400.0,7.6178,7.6519,7.6178,7.6281,207400.0
2008-04-23 10:35:00,22.37,22.46,22.36,22.44,239000.0,7.6247,7.6553,7.6213,7.6485,239000.0
2008-04-23 10:40:00,22.44,22.49,22.42,22.49,227100.0,7.6485,7.6656,7.6417,7.6656,227100.0
2008-04-23 10:45:00,22.49,22.5,22.47,22.47,228600.0,7.6656,7.669,7.6587,7.6587,228600.0
2008-04-23 10:50:00,22.48,22.5,22.47,22.5,202300.0,7.6622,7.669,7.6587,7.669,202300.0
2008-04-23 10:55:00,22.5,22.51,22.44,22.45,446900.0,7.669,7.6724,7.6485,7.6519,446900.0
2008-04-23 11:00:00,22.45,22.51,22.45,22.48,322600.0,7.6519,7.6724,7.6519,7.6622,322600.0
2008-04-23 11:05:00,22.49,22.5,22.48,22.5,111000.0,7.6656,7.669,7.6622,7.669,111000.0
2008-04-23 11:10:00,22.49,22.5,22.41,22.42,223600.0,7.6656,7.669,7.6383,7.6417,223600.0
2008-04-23 11:15:00,22.42,22.46,22.39,22.44,493300.0,7.6417,7.6553,7.6315,7.6485,493300.0
2008-04-23 11:20:00,22.44,22.44,22.38,22.38,251700.0,7.6485,7.6485,7.6281,7.6281,251700.0
2008-04-23 11:25:00,22.39,22.42,22.39,22.42,124900.0,7.6315,7.6417,7.6315,7.6417,124900.0
2008-04-23 11:30:00,22.42,22.47,22.41,22.46,217300.0,7.6417,7.6587,7.6383,7.6553,217300.0
2008-04-23 11:35:00,22.47,22.48,22.38,22.48,189800.0,7.6587,7.6622,7.6281,7.6622,189800.0
2008-04-23 11:40:00,22.48,22.5,22.45,22.5,111800.0,7.6622,7.669,7.6519,7.669,111800.0
2008-04-23 11:45:00,22.49,22.5,22.48,22.49,89200.0,7.6656,7.669,7.6622,7.6656,89200.0
2008-04-23 11:50:00,22.5,22.5,22.47,22.48,126200.0,7.669,7.669,7.6587,7.6622,126200.0
2008-04-23 11:55:00,22.47,22.5,22.47,22.47,153700.0,7.6587,7.669,7.6587,7.6587,153700.0
2008-04-23 12:00:00,22.48,22.48,22.46,22.46,85300.0,7.6622,7.6622,7.6553,7.6553,85300.0
2008-04-23 12:05:00,22.47,22.47,22.39,22.4,502200.0,7.6587,7.6587,7.6315,7.6349,502200.0
2008-04-23 12:10:00,22.41,22.41,22.35,22.4,390900.0,7.6383,7.6383,7.6178,7.6349,390900.0
2008-04-23 12:15:00,22.39,22.43,22.39,22.41,118400.0,7.6315,7.6451,7.6315,7.6383,118400.0
2008-04-23 12:20:00,22.42,22.42,22.39,22.39,131100.0,7.6417,7.6417,7.6315,7.6315,131100.0
2008-04-23 12:25:00,22.39,22.4,22.34,22.36,105800.0,7.6315,7.6349,7.6144,7.6213,105800.0
2008-04-23 12:30:00,22.36,22.39,22.34,22.34,228300.0,7.6213,7.6315,7.6144,7.6144,228300.0
2008-04-23 12:35:00,22.35,22.36,22.34,22.35,107200.0,7.6178,7.6213,7.6144,7.6178,107200.0
2008-04-23 12:40:00,22.35,22.36,22.34,22.34,235800.0,7.6178,7.6213,7.6144,7.6144,235800.0
2008-04-23 12:45:00,22.35,22.39,22.34,22.38,266400.0,7.6178,7.6315,7.6144,7.6281,266400.0
2008-04-23 12:50:00,22.38,22.42,22.34,22.4,549500.0,7.6281,7.6417,7.6144,7.6349,549500.0
2008-04-23 12:55:00,22.4,22.45,22.39,22.45,178100.0,7.6349,7.6519,7.6315,7.6519,178100.0
2008-04-23 13:00:00,22.46,22.46,22.41,22.42,216200.0,7.6553,7.6553,7.6383,7.6417,216200.0
2008-04-23 13:05:00,22.41,22.46,22.4,22.41,230900.0,7.6383,7.6553,7.6349,7.6383,230900.0
2008-04-23 13:10:00,22.42,22.42,22.4,22.4,144200.0,7.6417,7.6417,7.6349,7.6349,144200.0
2008-04-23 13:15:00,22.41,22.42,22.4,22.42,105400.0,7.6383,7.6417,7.6349,7.6417,105400.0
2008-04-23 13:20:00,22.42,22.42,22.36,22.36,207200.0,7.6417,7.6417,7.6213,7.6213,207200.0
2008-04-23 13:25:00,22.37,22.39,22.35,22.38,267700.0,7.6247,7.6315,7.6178,7.6281,267700.0
2008-04-23 13:30:00,22.38,22.39,22.37,22.39,173300.0,7.6281,7.6315,7.6247,7.6315,173300.0
2008-04-23 13:35:00,22.39,22.39,22.37,22.38,219100.0,7.6315,7.6315,7.6247,7.6281,219100.0
2008-04-23 13:40:00,22.37,22.4,22.36,22.4,235300.0,7.6247,7.6349,7.6213,7.6349,235300.0
2008-04-23 13:45:00,22.4,22.41,22.38,22.4,293300.0,7.6349,7.6383,7.6281,7.6349,293300.0
2008-04-23 13:50:00,22.4,22.41,22.39,22.4,121900.0,7.6349,7.6383,7.6315,7.6349,121900.0
2008-04-23 13:55:00,22.41,22.41,22.39,22.4,289900.0,7.6383,7.6383,7.6315,7.6349,289900.0
2008-04-23 14:00:00,22.4,22.42,22.39,22.41,222800.0,7.6349,7.6417,7.6315,7.6383,222800.0
2008-04-23 14:05:00,22.4,22.42,22.4,22.41,176900.0,7.6349,7.6417,7.6349,7.6383,176900.0
2008-04-23 14:10:00,22.42,22.42,22.41,22.42,189200.0,7.6417,7.6417,7.6383,7.6417,189200.0
2008-04-23 14:15:00,22.42,22.42,22.41,22.42,87800.0,7.6417,7.6417,7.6383,7.6417,87800.0
2008-04-23 14:20:00,22.42,22.42,22.4,22.41,151400.0,7.6417,7.6417,7.6349,7.6383,151400.0
2008-04-23 14:25:00,22.42,22.44,22.42,22.43,166700.0,7.6417,7.6485,7.6417,7.6451,166700.0
2008-04-23 14:30:00,22.43,22.44,22.38,22.41,354800.0,7.6451,7.6485,7.6281,7.6383,354800.0
2008-04-23 14:35:00,22.4,22.42,22.39,22.4,184700.0,7.6349,7.6417,7.6315,7.6349,184700.0
2008-04-23 14:40:00,22.4,22.41,22.39,22.4,141100.0,7.6349,7.6383,7.6315,7.6349,141100.0
2008-04-23 14:45:00,22.41,22.41,22.4,22.41,103500.0,7.6383,7.6383,7.6349,7.6383,103500.0
2008-04-23 14:50:00,22.41,22.41,22.36,22.36,244000.0,7.6383,7.6383,7.6213,7.6213,244000.0
2008-04-23 14:55:00,22.37,22.37,22.35,22.36,161900.0,7.6247,7.6247,7.6178,7.6213,161900.0
2008-04-23 15:00:00,22.35,22.44,22.34,22.44,539700.0,7.6178,7.6485,7.6144,7.6485,539700.0
2008-04-23 15:05:00,22.43,22.5,22.43,22.5,343200.0,7.6451,7.669,7.6451,7.669,343200.0
2008-04-23 15:10:00,22.5,22.5,22.46,22.49,341400.0,7.669,7.669,7.6553,7.6656,341400.0
2008-04-23 15:15:00,22.49,22.54,22.43,22.43,691600.0,7.6656,7.6826,7.6451,7.6451,691600.0
2008-04-23 15:20:00,22.44,22.45,22.4,22.4,517000.0,7.6485,7.6519,7.6349,7.6349,517000.0
2008-04-23 15:25:00,22.4,22.43,22.39,22.4,354500.0,7.6349,7.6451,7.6315,7.6349,354500.0
2008-04-23 15:30:00,22.4,22.4,22.39,22.39,129300.0,7.6349,7.6349,7.6315,7.6315,129300.0
2008-04-23 15:35:00,22.4,22.4,22.29,22.32,457200.0,7.6349,7.6349,7.5974,7.6076,457200.0
2008-04-23 15:40:00,22.32,22.36,22.29,22.29,808000.0,7.6076,7.6213,7.5974,7.5974,808000.0
2008-04-23 15:45:00,22.3,22.3,22.25,22.28,550700.0,7.6008,7.6008,7.5838,7.594,550700.0
2008-04-23 15:50:00,22.28,22.28,22.23,22.28,998600.0,7.594,7.594,7.5769,7.594,998600.0
2008-04-23 15:55:00,22.28,22.44,22.27,22.32,854200.0,7.594,7.6485,7.5906,7.6076,854200.0
2008-04-24 09:30:00,22.44,22.45,22.26,22.38,337000.0,7.6485,7.6519,7.5872,7.6281,337000.0
2008-04-24 09:35:00,22.38,22.5,22.38,22.49,137600.0,7.6281,7.669,7.6281,7.6656,137600.0
2008-04-24 09:40:00,22.49,22.5,22.48,22.5,173800.0,7.6656,7.669,7.6622,7.669,173800.0
2008-04-24 09:45:00,22.49,22.62,22.49,22.59,151500.0,7.6656,7.7099,7.6656,7.6996,151500.0
2008-04-24 09:50:00,22.58,22.59,22.55,22.57,119900.0,7.6962,7.6996,7.686,7.6928,119900.0
2008-04-24 09:55:00,22.57,22.59,22.51,22.54,152300.0,7.6928,7.6996,7.6724,7.6826,152300.0
2008-04-24 10:00:00,22.54,22.54,22.45,22.45,125800.0,7.6826,7.6826,7.6519,7.6519,125800.0
2008-04-24 10:05:00,22.46,22.46,22.4,22.41,92000.0,7.6553,7.6553,7.6349,7.6383,92000.0
2008-04-24 10:10:00,22.4,22.51,22.4,22.51,163900.0,7.6349,7.6724,7.6349,7.6724,163900.0
2008-04-24 10:15:00,22.51,22.51,22.48,22.5,80300.0,7.6724,7.6724,7.6622,7.669,80300.0
2008-04-24 10:20:00,22.5,22.51,22.42,22.45,245900.0,7.669,7.6724,7.6417,7.6519,245900.0
2008-04-24 10:25:00,22.45,22.46,22.37,22.41,152100.0,7.6519,7.6553,7.6247,7.6383,152100.0
2008-04-24 10:30:00,22.41,22.42,22.37,22.41,111400.0,7.6383,7.6417,7.6247,7.6383,111400.0
2008-04-24 10:35:00,22.41,22.42,22.38,22.39,90700.0,7.6383,7.6417,7.6281,7.6315,90700.0
2008-04-24 10:40:00,22.39,22.48,22.37,22.47,135000.0,7.6315,7.6622,7.6247,7.6587,135000.0
2008-04-24 10:45:00,22.47,22.48,22.44,22.44,68100.0,7.6587,7.6622,7.6485,7.6485,68100.0
2008-04-24 10:50:00,22.44,22.47,22.44,22.46,55600.0,7.6485,7.6587,7.6485,7.6553,55600.0
2008-04-24 10:55:00,22.47,22.48,22.45,22.46,73500.0,7.6587,7.6622,7.6519,7.6553,73500.0
2008-04-24 11:00:00,22.46,22.47,22.45,22.45,59200.0,7.6553,7.6587,7.6519,7.6519,59200.0
2008-04-24 11:05:00,22.45,22.46,22.45,22.45,54000.0,7.6519,7.6553,7.6519,7.6519,54000.0
2008-04-24 11:10:00,22.45,22.46,22.43,22.44,78100.0,7.6519,7.6553,7.6451,7.6485,78100.0
2008-04-24 11:15:00,22.44,22.44,22.4,22.41,69900.0,7.6485,7.6485,7.6349,7.6383,69900.0
2008-04-24 11:20:00,22.42,22.42,22.38,22.38,53600.0,7.6417,7.6417,7.6281,7.6281,53600.0
2008-04-24 11:25:00,22.39,22.45,22.38,22.45,80700.0,7.6315,7.6519,7.6281,7.6519,80700.0
2008-04-24 11:30:00,22.45,22.47,22.43,22.43,96500.0,7.6519,7.6587,7.6451,7.6451,96500.0
2008-04-24 11:35:00,22.43,22.43,22.39,22.4,57900.0,7.6451,7.6451,7.6315,7.6349,57900.0
2008-04-24 11:40:00,22.4,22.41,22.38,22.39,62500.0,7.6349,7.6383,7.6281,7.6315,62500.0
2008-04-24 11:45:00,22.39,22.4,22.38,22.4,64100.0,7.6315,7.6349,7.6281,7.6349,64100.0
2008-04-24 11:50:00,22.4,22.41,22.39,22.41,90100.0,7.6349,7.6383,7.6315,7.6383,90100.0
2008-04-24 11:55:00,22.41,22.47,22.41,22.43,111800.0,7.6383,7.6587,7.6383,7.6451,111800.0
2008-04-24 12:00:00,22.42,22.47,22.42,22.46,82100.0,7.6417,7.6587,7.6417,7.6553,82100.0
2008-04-24 12:05:00,22.46,22.5,22.46,22.5,56700.0,7.6553,7.669,7.6553,7.669,56700.0
2008-04-24 12:10:00,22.5,22.53,22.49,22.53,194400.0,7.669,7.6792,7.6656,7.6792,194400.0
2008-04-24 12:15:00,22.52,22.56,22.52,22.54,98900.0,7.6758,7.6894,7.6758,7.6826,98900.0
2008-04-24 12:20:00,22.54,22.56,22.53,22.54,53100.0,7.6826,7.6894,7.6792,7.6826,53100.0
2008-04-24 12:25:00,22.55,22.57,22.54,22.56,68300.0,7.686,7.6928,7.6826,7.6894,68300.0
2008-04-24 12:30:00,22.57,22.57,22.55,22.57,51300.0,7.6928,7.6928,7.686,7.6928,51300.0
2008-04-24 12:35:00,22.57,22.59,22.56,22.59,72800.0,7.6928,7.6996,7.6894,7.6996,72800.0
2008-04-24 12:40:00,22.58,22.64,22.58,22.63,187600.0,7.6962,7.7167,7.6962,7.7133,187600.0
2008-04-24 12:45:00,22.63,22.66,22.63,22.64,110300.0,7.7133,7.7235,7.7133,7.7167,110300.0
2008-04-24 12:50:00,22.65,22.66,22.64,22.65,54100.0,7.7201,7.7235,7.7167,7.7201,54100.0
2008-04-24 12:55:00,22.64,22.65,22.59,22.61,123900.0,7.7167,7.7201,7.6996,7.7065,123900.0
2008-04-24 13:00:00,22.61,22.63,22.6,22.62,82400.0,7.7065,7.7133,7.7031,7.7099,82400.0
2008-04-24 13:05:00,22.62,22.65,22.6,22.61,253400.0,7.7099,7.7201,7.7031,7.7065,253400.0
2008-04-24 13:10:00,22.62,22.63,22.6,22.62,104500.0,7.7099,7.7133,7.7031,7.7099,104500.0
2008-04-24 13:15:00,22.61,22.63,22.61,22.62,67400.0,7.7065,7.7133,7.7065,7.7099,67400.0
2008-04-24 13:20:00,22.62,22.64,22.6,22.62,96600.0,7.7099,7.7167,7.7031,7.7099,96600.0
2008-04-24 13:25:00,22.63,22.64,22.59,22.64,210100.0,7.7133,7.7167,7.6996,7.7167,210100.0
2008-04-24 13:30:00,22.63,22.66,22.6,22.62,298900.0,7.7133,7.7235,7.7031,7.7099,298900.0
2008-04-24 13:35:00,22.63,22.63,22.59,22.59,53500.0,7.7133,7.7133,7.6996,7.6996,53500.0
2008-04-24 13:40:00,22.6,22.6,22.53,22.54,131700.0,7.7031,7.7031,7.6792,7.6826,131700.0
2008-04-24 13:45:00,22.55,22.55,22.51,22.52,77000.0,7.686,7.686,7.6724,7.6758,77000.0
2008-04-24 13:50:00,22.52,22.53,22.5,22.5,75400.0,7.6758,7.6792,7.669,7.669,75400.0
2008-04-24 13:55:00,22.5,22.55,22.5,22.53,136800.0,7.669,7.686,7.669,7.6792,136800.0
2008-04-24 14:00:00,22.53,22.53,22.5,22.5,83100.0,7.6792,7.6792,7.669,7.669,83100.0
2008-04-24 14:05:00,22.5,22.52,22.49,22.51,157900.0,7.669,7.6758,7.6656,7.6724,157900.0
2008-04-24 14:10:00,22.5,22.52,22.5,22.52,54700.0,7.669,7.6758,7.669,7.6758,54700.0
2008-04-24 14:15:00,22.52,22.55,22.51,22.55,152100.0,7.6758,7.686,7.6724,7.686,152100.0
2008-04-24 14:20:00,22.55,22.55,22.51,22.51,137400.0,7.686,7.686,7.6724,7.6724,137400.0
2008-04-24 14:25:00,22.51,22.53,22.51,22.53,124900.0,7.6724,7.6792,7.6724,7.6792,124900.0
2008-04-24 14:30:00,22.53,22.54,22.51,22.53,62900.0,7.6792,7.6826,7.6724,7.6792,62900.0
2008-04-24 14:35:00,22.52,22.53,22.51,22.52,67200.0,7.6758,7.6792,7.6724,7.6758,67200.0
2008-04-24 14:40:00,22.51,22.52,22.48,22.48,68100.0,7.6724,7.6758,7.6622,7.6622,68100.0
2008-04-24 14:45:00,22.48,22.5,22.46,22.49,109200.0,7.6622,7.669,7.6553,7.6656,109200.0
2008-04-24 14:50:00,22.5,22.51,22.49,22.5,87300.0,7.669,7.6724,7.6656,7.669,87300.0
2008-04-24 14:55:00,22.51,22.51,22.48,22.5,66400.0,7.6724,7.6724,7.6622,7.669,66400.0
2008-04-24 15:00:00,22.49,22.52,22.49,22.51,113700.0,7.6656,7.6758,7.6656,7.6724,113700.0
2008-04-24 15:05:00,22.5,22.55,22.5,22.55,136800.0,7.669,7.686,7.669,7.686,136800.0
2008-04-24 15:10:00,22.55,22.56,22.53,22.53,144200.0,7.686,7.6894,7.6792,7.6792,144200.0
2008-04-24 15:15:00,22.53,22.53,22.45,22.46,185200.0,7.6792,7.6792,7.6519,7.6553,185200.0
2008-04-24 15:20:00,22.46,22.53,22.46,22.5,224900.0,7.6553,7.6792,7.6553,7.669,224900.0
2008-04-24 15:25:00,22.5,22.56,22.49,22.54,337900.0,7.669,7.6894,7.6656,7.6826,337900.0
2008-04-24 15:30:00,22.53,22.58,22.52,22.57,165500.0,7.6792,7.6962,7.6758,7.6928,165500.0
2008-04-24 15:35:00,22.58,22.6,22.57,22.6,187200.0,7.6962,7.7031,7.6928,7.7031,187200.0
2008-04-24 15:40:00,22.6,22.62,22.55,22.55,348100.0,7.7031,7.7099,7.686,7.686,348100.0
2008-04-24 15:45:00,22.55,22.55,22.47,22.48,311900.0,7.686,7.686,7.6587,7.6622,311900.0
2008-04-24 15:50:00,22.48,22.52,22.46,22.51,267600.0,7.6622,7.6758,7.6553,7.6724,267600.0
2008-04-24 15:55:00,22.5,22.58,22.5,22.55,471900.0,7.669,7.6962,7.669,7.686,471900.0
2008-04-25 09:30:00,21.8,21.9,21.78,21.78,935300.0,7.4304,7.4645,7.4236,7.4236,935300.0
2008-04-25 09:35:00,21.77,21.8,21.44,21.52,558200.0,7.4202,7.4304,7.3077,7.3349,558200.0
2008-04-25 09:40:00,21.52,21.62,21.22,21.55,873700.0,7.3349,7.369,7.2327,7.3452,873700.0
2008-04-25 09:45:00,21.51,21.6,21.42,21.43,534700.0,7.3315,7.3622,7.3009,7.3043,534700.0
2008-04-25 09:50:00,21.43,21.43,21.31,21.33,472500.0,7.3043,7.3043,7.2634,7.2702,472500.0
2008-04-25 09:55:00,21.33,21.4,21.32,21.35,412400.0,7.2702,7.294,7.2668,7.277,412400.0
2008-04-25 10:00:00,21.35,21.39,21.33,21.35,267000.0,7.277,7.2906,7.2702,7.277,267000.0
2008-04-25 10:05:00,21.36,21.36,21.25,21.27,357900.0,7.2804,7.2804,7.2429,7.2497,357900.0
2008-04-25 10:10:00,21.27,21.3,21.25,21.27,262800.0,7.2497,7.26,7.2429,7.2497,262800.0
2008-04-25 10:15:00,21.27,21.28,21.23,21.24,333900.0,7.2497,7.2531,7.2361,7.2395,333900.0
2008-04-25 10:20:00,21.24,21.26,21.2,21.25,344500.0,7.2395,7.2463,7.2259,7.2429,344500.0
2008-04-25 10:25:00,21.25,21.39,21.25,21.33,765200.0,7.2429,7.2906,7.2429,7.2702,765200.0
2008-04-25 10:30:00,21.33,21.44,21.33,21.42,665300.0,7.2702,7.3077,7.2702,7.3009,665300.0
2008-04-25 10:35:00,21.41,21.44,21.37,21.44,325300.0,7.2975,7.3077,7.2838,7.3077,325300.0
2008-04-25 10:40:00,21.44,21.46,21.39,21.43,380900.0,7.3077,7.3145,7.2906,7.3043,380900.0
2008-04-25 10:45:00,21.43,21.45,21.31,21.32,228000.0,7.3043,7.3111,7.2634,7.2668,228000.0
2008-04-25 10:50:00,21.31,21.35,21.31,21.34,232100.0,7.2634,7.277,7.2634,7.2736,232100.0
2008-04-25 10:55:00,21.34,21.4,21.33,21.4,212300.0,7.2736,7.294,7.2702,7.294,212300.0
2008-04-25 11:00:00,21.4,21.42,21.37,21.42,284200.0,7.294,7.3009,7.2838,7.3009,284200.0
2008-04-25 11:05:00,21.42,21.5,21.42,21.43,487400.0,7.3009,7.3281,7.3009,7.3043,487400.0
2008-04-25 11:10:00,21.44,21.44,21.42,21.42,237100.0,7.3077,7.3077,7.3009,7.3009,237100.0
2008-04-25 11:15:00,21.42,21.43,21.4,21.42,209600.0,7.3009,7.3043,7.294,7.3009,209600.0
2008-04-25 11:20:00,21.42,21.46,21.42,21.46,289000.0,7.3009,7.3145,7.3009,7.3145,289000.0
2008-04-25 11:25:00,21.45,21.48,21.45,21.47,220600.0,7.3111,7.3213,7.3111,7.3179,220600.0
2008-04-25 11:30:00,21.48,21.51,21.47,21.51,311500.0,7.3213,7.3315,7.3179,7.3315,311500.0
2008-04-25 11:35:00,21.51,21.51,21.46,21.48,229400.0,7.3315,7.3315,7.3145,7.3213,229400.0
2008-04-25 11:40:00,21.49,21.49,21.48,21.49,101700.0,7.3247,7.3247,7.3213,7.3247,101700.0
2008-04-25 11:45:00,21.48,21.48,21.43,21.44,161000.0,7.3213,7.3213,7.3043,7.3077,161000.0
2008-04-25 11:50:00,21.45,21.45,21.42,21.42,167100.0,7.3111,7.3111,7.3009,7.3009,167100.0
2008-04-25 11:55:00,21.43,21.46,21.42,21.45,237000.0,7.3043,7.3145,7.3009,7.3111,237000.0
2008-04-25 12:00:00,21.44,21.46,21.44,21.44,128600.0,7.3077,7.3145,7.3077,7.3077,128600.0
2008-04-25 12:05:00,21.45,21.46,21.41,21.42,177200.0,7.3111,7.3145,7.2975,7.3009,177200.0
2008-04-25 12:10:00,21.42,21.43,21.41,21.43,129900.0,7.3009,7.3043,7.2975,7.3043,129900.0
2008-04-25 12:15:00,21.42,21.44,21.41,21.43,123100.0,7.3009,7.3077,7.2975,7.3043,123100.0
2008-04-25 12:20:00,21.43,21.46,21.43,21.45,132000.0,7.3043,7.3145,7.3043,7.3111,132000.0
2008-04-25 12:25:00,21.44,21.48,21.44,21.48,223000.0,7.3077,7.3213,7.3077,7.3213,223000.0
2008-04-25 12:30:00,21.48,21.49,21.47,21.49,139200.0,7.3213,7.3247,7.3179,7.3247,139200.0
2008-04-25 12:35:00,21.49,21.49,21.48,21.49,165900.0,7.3247,7.3247,7.3213,7.3247,165900.0
2008-04-25 12:40:00,21.49,21.5,21.48,21.5,230700.0,7.3247,7.3281,7.3213,7.3281,230700.0
2008-04-25 12:45:00,21.5,21.6,21.49,21.53,599800.0,7.3281,7.3622,7.3247,7.3384,599800.0
2008-04-25 12:50:00,21.54,21.54,21.52,21.54,145300.0,7.3418,7.3418,7.3349,7.3418,145300.0
2008-04-25 12:55:00,21.53,21.6,21.53,21.6,312300.0,7.3384,7.3622,7.3384,7.3622,312300.0
2008-04-25 13:00:00,21.6,21.61,21.58,21.61,152400.0,7.3622,7.3656,7.3554,7.3656,152400.0
2008-04-25 13:05:00,21.61,21.63,21.56,21.58,393600.0,7.3656,7.3724,7.3486,7.3554,393600.0
2008-04-25 13:10:00,21.57,21.59,21.56,21.57,132800.0,7.352,7.3588,7.3486,7.352,132800.0
2008-04-25 13:15:00,21.57,21.61,21.56,21.6,232600.0,7.352,7.3656,7.3486,7.3622,232600.0
2008-04-25 13:20:00,21.6,21.6,21.59,21.6,91200.0,7.3622,7.3622,7.3588,7.3622,91200.0
2008-04-25 13:25:00,21.6,21.62,21.59,21.62,261800.0,7.3622,7.369,7.3588,7.369,261800.0
2008-04-25 13:30:00,21.61,21.62,21.6,21.6,190300.0,7.3656,7.369,7.3622,7.3622,190300.0
2008-04-25 13:35:00,21.6,21.61,21.59,21.6,298000.0,7.3622,7.3656,7.3588,7.3622,298000.0
2008-04-25 13:40:00,21.6,21.61,21.57,21.61,293600.0,7.3622,7.3656,7.352,7.3656,293600.0
2008-04-25 13:45:00,21.61,21.61,21.59,21.61,388700.0,7.3656,7.3656,7.3588,7.3656,388700.0
2008-04-25 13:50:00,21.61,21.7,21.61,21.7,272300.0,7.3656,7.3963,7.3656,7.3963,272300.0
2008-04-25 13:55:00,21.69,21.75,21.69,21.69,301800.0,7.3929,7.4133,7.3929,7.3929,301800.0
2008-04-25 14:00:00,21.69,21.74,21.69,21.72,305300.0,7.3929,7.4099,7.3929,7.4031,305300.0
2008-04-25 14:05:00,21.72,21.73,21.69,21.7,301900.0,7.4031,7.4065,7.3929,7.3963,301900.0
2008-04-25 14:10:00,21.7,21.72,21.69,21.69,277100.0,7.3963,7.4031,7.3929,7.3929,277100.0
2008-04-25 14:15:00,21.69,21.7,21.69,21.7,250700.0,7.3929,7.3963,7.3929,7.3963,250700.0
2008-04-25 14:20:00,21.7,21.75,21.68,21.7,312100.0,7.3963,7.4133,7.3895,7.3963,312100.0
2008-04-25 14:25:00,21.7,21.71,21.69,21.69,156500.0,7.3963,7.3997,7.3929,7.3929,156500.0
2008-04-25 14:30:00,21.69,21.7,21.65,21.7,219200.0,7.3929,7.3963,7.3793,7.3963,219200.0
2008-04-25 14:35:00,21.69,21.7,21.69,21.69,99800.0,7.3929,7.3963,7.3929,7.3929,99800.0
2008-04-25 14:40:00,21.7,21.71,21.69,21.71,220700.0,7.3963,7.3997,7.3929,7.3997,220700.0
2008-04-25 14:45:00,21.7,21.73,21.69,21.73,262700.0,7.3963,7.4065,7.3929,7.4065,262700.0
2008-04-25 14:50:00,21.72,21.73,21.69,21.71,179600.0,7.4031,7.4065,7.3929,7.3997,179600.0
2008-04-25 14:55:00,21.71,21.71,21.68,21.68,187200.0,7.3997,7.3997,7.3895,7.3895,187200.0
2008-04-25 15:00:00,21.69,21.7,21.67,21.69,233700.0,7.3929,7.3963,7.3861,7.3929,233700.0
2008-04-25 15:05:00,21.69,21.7,21.67,21.68,324500.0,7.3929,7.3963,7.3861,7.3895,324500.0
2008-04-25 15:10:00,21.67,21.69,21.67,21.69,265600.0,7.3861,7.3929,7.3861,7.3929,265600.0
2008-04-25 15:15:00,21.69,21.7,21.68,21.69,185300.0,7.3929,7.3963,7.3895,7.3929,185300.0
2008-04-25 15:20:00,21.69,21.7,21.68,21.7,314900.0,7.3929,7.3963,7.3895,7.3963,314900.0
2008-04-25 15:25:00,21.69,21.7,21.69,21.7,165200.0,7.3929,7.3963,7.3929,7.3963,165200.0
2008-04-25 15:30:00,21.7,21.72,21.68,21.72,722600.0,7.3963,7.4031,7.3895,7.4031,722600.0
2008-04-25 15:35:00,21.72,21.72,21.7,21.7,341500.0,7.4031,7.4031,7.3963,7.3963,341500.0
2008-04-25 15:40:00,21.7,21.71,21.69,21.7,426200.0,7.3963,7.3997,7.3929,7.3963,426200.0
2008-04-25 15:45:00,21.69,21.7,21.69,21.69,261000.0,7.3929,7.3963,7.3929,7.3929,261000.0
2008-04-25 15:50:00,21.69,21.7,21.68,21.68,491500.0,7.3929,7.3963,7.3895,7.3895,491500.0
2008-04-25 15:55:00,21.69,21.72,21.65,21.72,707500.0,7.3929,7.4031,7.3793,7.4031,707500.0
2008-04-28 09:30:00,21.45,21.55,21.42,21.43,665400.0,7.3111,7.3452,7.3009,7.3043,665400.0
2008-04-28 09:35:00,21.43,21.44,21.26,21.26,518400.0,7.3043,7.3077,7.2463,7.2463,518400.0
2008-04-28 09:40:00,21.27,21.36,21.25,21.35,381200.0,7.2497,7.2804,7.2429,7.277,381200.0
2008-04-28 09:45:00,21.36,21.59,21.36,21.4,250200.0,7.2804,7.3588,7.2804,7.294,250200.0
2008-04-28 09:50:00,21.4,21.54,21.4,21.45,131200.0,7.294,7.3418,7.294,7.3111,131200.0
2008-04-28 09:55:00,21.46,21.52,21.45,21.47,218400.0,7.3145,7.3349,7.3111,7.3179,218400.0
2008-04-28 10:00:00,21.48,21.48,21.36,21.41,275900.0,7.3213,7.3213,7.2804,7.2975,275900.0
2008-04-28 10:05:00,21.42,21.43,21.35,21.36,197400.0,7.3009,7.3043,7.277,7.2804,197400.0
2008-04-28 10:10:00,21.35,21.4,21.35,21.4,142600.0,7.277,7.294,7.277,7.294,142600.0
2008-04-28 10:15:00,21.4,21.41,21.33,21.35,472100.0,7.294,7.2975,7.2702,7.277,472100.0
2008-04-28 10:20:00,21.35,21.4,21.35,21.38,173200.0,7.277,7.294,7.277,7.2872,173200.0
2008-04-28 10:25:00,21.38,21.4,21.38,21.39,97100.0,7.2872,7.294,7.2872,7.2906,97100.0
2008-04-28 10:30:00,21.39,21.41,21.38,21.39,125100.0,7.2906,7.2975,7.2872,7.2906,125100.0
2008-04-28 10:35:00,21.39,21.42,21.37,21.37,174900.0,7.2906,7.3009,7.2838,7.2838,174900.0
2008-04-28 10:40:00,21.38,21.38,21.31,21.32,232600.0,7.2872,7.2872,7.2634,7.2668,232600.0
2008-04-28 10:45:00,21.32,21.33,21.28,21.3,261000.0,7.2668,7.2702,7.2531,7.26,261000.0
2008-04-28 10:50:00,21.3,21.31,21.23,21.24,346500.0,7.26,7.2634,7.2361,7.2395,346500.0
2008-04-28 10:55:00,21.23,21.25,21.23,21.25,196900.0,7.2361,7.2429,7.2361,7.2429,196900.0
2008-04-28 11:00:00,21.25,21.25,21.23,21.25,167200.0,7.2429,7.2429,7.2361,7.2429,167200.0
2008-04-28 11:05:00,21.25,21.29,21.24,21.27,205100.0,7.2429,7.2566,7.2395,7.2497,205100.0
2008-04-28 11:10:00,21.27,21.32,21.27,21.28,225000.0,7.2497,7.2668,7.2497,7.2531,225000.0
2008-04-28 11:15:00,21.27,21.33,21.26,21.31,244800.0,7.2497,7.2702,7.2463,7.2634,244800.0
2008-04-28 11:20:00,21.32,21.32,21.28,21.29,241400.0,7.2668,7.2668,7.2531,7.2566,241400.0
2008-04-28 11:25:00,21.29,21.29,21.27,21.29,104100.0,7.2566,7.2566,7.2497,7.2566,104100.0
2008-04-28 11:30:00,21.29,21.3,21.28,21.3,62900.0,7.2566,7.26,7.2531,7.26,62900.0
2008-04-28 11:35:00,21.3,21.31,21.29,21.3,114000.0,7.26,7.2634,7.2566,7.26,114000.0
2008-04-28 11:40:00,21.3,21.32,21.3,21.3,89700.0,7.26,7.2668,7.26,7.26,89700.0
2008-04-28 11:45:00,21.31,21.33,21.3,21.31,133500.0,7.2634,7.2702,7.26,7.2634,133500.0
2008-04-28 11:50:00,21.31,21.34,21.31,21.33,79400.0,7.2634,7.2736,7.2634,7.2702,79400.0
2008-04-28 11:55:00,21.34,21.34,21.33,21.33,69700.0,7.2736,7.2736,7.2702,7.2702,69700.0
2008-04-28 12:00:00,21.34,21.36,21.33,21.34,295700.0,7.2736,7.2804,7.2702,7.2736,295700.0
2008-04-28 12:05:00,21.34,21.34,21.32,21.33,242500.0,7.2736,7.2736,7.2668,7.2702,242500.0
2008-04-28 12:10:00,21.33,21.34,21.33,21.33,333800.0,7.2702,7.2736,7.2702,7.2702,333800.0
2008-04-28 12:15:00,21.33,21.34,21.32,21.32,157200.0,7.2702,7.2736,7.2668,7.2668,157200.0
2008-04-28 12:20:00,21.32,21.33,21.31,21.31,321000.0,7.2668,7.2702,7.2634,7.2634,321000.0
2008-04-28 12:25:00,21.31,21.32,21.3,21.3,184400.0,7.2634,7.2668,7.26,7.26,184400.0
2008-04-28 12:30:00,21.3,21.32,21.3,21.3,104000.0,7.26,7.2668,7.26,7.26,104000.0
2008-04-28 12:35:00,21.31,21.31,21.3,21.3,118100.0,7.2634,7.2634,7.26,7.26,118100.0
2008-04-28 12:40:00,21.3,21.31,21.3,21.31,222400.0,7.26,7.2634,7.26,7.2634,222400.0
2008-04-28 12:45:00,21.31,21.31,21.29,21.3,188200.0,7.2634,7.2634,7.2566,7.26,188200.0
2008-04-28 12:50:00,21.3,21.3,21.28,21.29,168700.0,7.26,7.26,7.2531,7.2566,168700.0
2008-04-28 12:55:00,21.28,21.3,21.28,21.29,169100.0,7.2531,7.26,7.2531,7.2566,169100.0
2008-04-28 13:00:00,21.29,21.31,21.29,21.3,146300.0,7.2566,7.2634,7.2566,7.26,146300.0
2008-04-28 13:05:00,21.31,21.31,21.3,21.3,46500.0,7.2634,7.2634,7.26,7.26,46500.0
2008-04-28 13:10:00,21.31,21.31,21.29,21.29,91100.0,7.2634,7.2634,7.2566,7.2566,91100.0
2008-04-28 13:15:00,21.29,21.32,21.29,21.32,95400.0,7.2566,7.2668,7.2566,7.2668,95400.0
2008-04-28 13:20:00,21.32,21.32,21.29,21.3,174900.0,7.2668,7.2668,7.2566,7.26,174900.0
2008-04-28 13:25:00,21.29,21.3,21.29,21.3,127300.0,7.2566,7.26,7.2566,7.26,127300.0
2008-04-28 13:30:00,21.3,21.36,21.29,21.36,265800.0,7.26,7.2804,7.2566,7.2804,265800.0
2008-04-28 13:35:00,21.35,21.37,21.33,21.34,356700.0,7.277,7.2838,7.2702,7.2736,356700.0
2008-04-28 13:40:00,21.34,21.36,21.34,21.36,144700.0,7.2736,7.2804,7.2736,7.2804,144700.0
2008-04-28 13:45:00,21.36,21.37,21.34,21.35,196300.0,7.2804,7.2838,7.2736,7.277,196300.0
2008-04-28 13:50:00,21.35,21.35,21.33,21.33,139400.0,7.277,7.277,7.2702,7.2702,139400.0
2008-04-28 13:55:00,21.33,21.35,21.33,21.33,177800.0,7.2702,7.277,7.2702,7.2702,177800.0
2008-04-28 14:00:00,21.33,21.35,21.33,21.33,149100.0,7.2702,7.277,7.2702,7.2702,149100.0
2008-04-28 14:05:00,21.33,21.34,21.31,21.32,168100.0,7.2702,7.2736,7.2634,7.2668,168100.0
2008-04-28 14:10:00,21.31,21.32,21.31,21.31,140700.0,7.2634,7.2668,7.2634,7.2634,140700.0
2008-04-28 14:15:00,21.31,21.32,21.3,21.3,184500.0,7.2634,7.2668,7.26,7.26,184500.0
2008-04-28 14:20:00,21.31,21.31,21.28,21.29,231100.0,7.2634,7.2634,7.2531,7.2566,231100.0
2008-04-28 14:25:00,21.28,21.29,21.26,21.27,240700.0,7.2531,7.2566,7.2463,7.2497,240700.0
2008-04-28 14:30:00,21.27,21.29,21.27,21.28,194400.0,7.2497,7.2566,7.2497,7.2531,194400.0
2008-04-28 14:35:00,21.28,21.3,21.28,21.29,347800.0,7.2531,7.26,7.2531,7.2566,347800.0
2008-04-28 14:40:00,21.29,21.32,21.28,21.3,433900.0,7.2566,7.2668,7.2531,7.26,433900.0
2008-04-28 14:45:00,21.3,21.3,21.29,21.29,181200.0,7.26,7.26,7.2566,7.2566,181200.0
2008-04-28 14:50:00,21.29,21.33,21.29,21.33,366300.0,7.2566,7.2702,7.2566,7.2702,366300.0
2008-04-28 14:55:00,21.33,21.33,21.29,21.3,360700.0,7.2702,7.2702,7.2566,7.26,360700.0
2008-04-28 15:00:00,21.3,21.3,21.29,21.29,146600.0,7.26,7.26,7.2566,7.2566,146600.0
2008-04-28 15:05:00,21.29,21.3,21.27,21.28,180500.0,7.2566,7.26,7.2497,7.2531,180500.0
2008-04-28 15:10:00,21.28,21.28,21.26,21.26,192500.0,7.2531,7.2531,7.2463,7.2463,192500.0
2008-04-28 15:15:00,21.26,21.27,21.25,21.25,169400.0,7.2463,7.2497,7.2429,7.2429,169400.0
2008-04-28 15:20:00,21.25,21.28,21.25,21.27,371700.0,7.2429,7.2531,7.2429,7.2497,371700.0
2008-04-28 15:25:00,21.27,21.28,21.27,21.28,273600.0,7.2497,7.2531,7.2497,7.2531,273600.0
2008-04-28 15:30:00,21.27,21.29,21.27,21.27,270500.0,7.2497,7.2566,7.2497,7.2497,270500.0
2008-04-28 15:35:00,21.27,21.29,21.27,21.28,482400.0,7.2497,7.2566,7.2497,7.2531,482400.0
2008-04-28 15:40:00,21.29,21.3,21.26,21.27,1191800.0,7.2566,7.26,7.2463,7.2497,1191800.0
2008-04-28 15:45:00,21.28,21.31,21.26,21.26,780500.0,7.2531,7.2634,7.2463,7.2463,780500.0
2008-04-28 15:50:00,21.26,21.3,21.25,21.3,566200.0,7.2463,7.26,7.2429,7.26,566200.0
2008-04-28 15:55:00,21.3,21.3,21.26,21.27,727300.0,7.26,7.26,7.2463,7.2497,727300.0
2008-04-29 09:30:00,21.1,21.38,20.89,20.92,931900.0,7.1918,7.2872,7.1202,7.1304,931900.0
2008-04-29 09:35:00,20.92,20.93,20.52,20.55,995900.0,7.1304,7.1338,6.9941,7.0043,995900.0
2008-04-29 09:40:00,20.55,20.58,20.4,20.4,1084100.0,7.0043,7.0146,6.9532,6.9532,1084100.0
2008-04-29 09:45:00,20.41,20.47,20.25,20.29,947000.0,6.9566,6.9771,6.9021,6.9157,947000.0
2008-04-29 09:50:00,20.3,20.53,20.29,20.52,834500.0,6.9191,6.9975,6.9157,6.9941,834500.0
2008-04-29 09:55:00,20.51,20.52,20.44,20.5,447700.0,6.9907,6.9941,6.9668,6.9873,447700.0
2008-04-29 10:00:00,20.5,20.51,20.37,20.44,1087500.0,6.9873,6.9907,6.943,6.9668,1087500.0
2008-04-29 10:05:00,20.44,20.5,20.42,20.49,570600.0,6.9668,6.9873,6.96,6.9839,570600.0
2008-04-29 10:10:00,20.49,20.49,20.42,20.49,708300.0,6.9839,6.9839,6.96,6.9839,708300.0
2008-04-29 10:15:00,20.49,20.5,20.45,20.47,743700.0,6.9839,6.9873,6.9702,6.9771,743700.0
2008-04-29 10:20:00,20.47,20.49,20.37,20.37,489900.0,6.9771,6.9839,6.943,6.943,489900.0
2008-04-29 10:25:00,20.38,20.38,20.28,20.34,908500.0,6.9464,6.9464,6.9123,6.9328,908500.0
2008-04-29 10:30:00,20.33,20.37,20.32,20.34,408000.0,6.9293,6.943,6.9259,6.9328,408000.0
2008-04-29 10:35:00,20.33,20.34,20.11,20.29,1536400.0,6.9293,6.9328,6.8544,6.9157,1536400.0
2008-04-29 10:40:00,20.3,20.36,20.28,20.33,811300.0,6.9191,6.9396,6.9123,6.9293,811300.0
2008-04-29 10:45:00,20.33,20.36,20.29,20.29,487000.0,6.9293,6.9396,6.9157,6.9157,487000.0
2008-04-29 10:50:00,20.3,20.31,20.27,20.28,1228500.0,6.9191,6.9225,6.9089,6.9123,1228500.0
2008-04-29 10:55:00,20.28,20.31,20.26,20.3,1538300.0,6.9123,6.9225,6.9055,6.9191,1538300.0
2008-04-29 11:00:00,20.3,20.36,20.23,20.27,916200.0,6.9191,6.9396,6.8953,6.9089,916200.0
2008-04-29 11:05:00,20.27,20.3,20.24,20.29,255600.0,6.9089,6.9191,6.8987,6.9157,255600.0
2008-04-29 11:10:00,20.3,20.31,20.21,20.27,954700.0,6.9191,6.9225,6.8884,6.9089,954700.0
2008-04-29 11:15:00,20.27,20.3,20.26,20.3,360100.0,6.9089,6.9191,6.9055,6.9191,360100.0
2008-04-29 11:20:00,20.3,20.31,20.26,20.27,547200.0,6.9191,6.9225,6.9055,6.9089,547200.0
2008-04-29 11:25:00,20.27,20.27,20.25,20.26,292700.0,6.9089,6.9089,6.9021,6.9055,292700.0
2008-04-29 11:30:00,20.26,20.27,20.23,20.24,716600.0,6.9055,6.9089,6.8953,6.8987,716600.0
2008-04-29 11:35:00,20.24,20.3,20.24,20.3,339600.0,6.8987,6.9191,6.8987,6.9191,339600.0
2008-04-29 11:40:00,20.3,20.32,20.28,20.32,486000.0,6.9191,6.9259,6.9123,6.9259,486000.0
2008-04-29 11:45:00,20.32,20.32,20.25,20.28,1052900.0,6.9259,6.9259,6.9021,6.9123,1052900.0
2008-04-29 11:50:00,20.28,20.31,20.27,20.3,449600.0,6.9123,6.9225,6.9089,6.9191,449600.0
2008-04-29 11:55:00,20.31,20.37,20.29,20.36,541100.0,6.9225,6.943,6.9157,6.9396,541100.0
2008-04-29 12:00:00,20.36,20.39,20.31,20.38,531800.0,6.9396,6.9498,6.9225,6.9464,531800.0
2008-04-29 12:05:00,20.38,20.39,20.36,20.39,374900.0,6.9464,6.9498,6.9396,6.9498,374900.0
2008-04-29 12:10:00,20.39,20.39,20.38,20.39,182800.0,6.9498,6.9498,6.9464,6.9498,182800.0
2008-04-29 12:15:00,20.39,20.39,20.36,20.37,867500.0,6.9498,6.9498,6.9396,6.943,867500.0
2008-04-29 12:20:00,20.37,20.37,20.33,20.34,354100.0,6.943,6.943,6.9293,6.9328,354100.0
2008-04-29 12:25:00,20.34,20.37,20.33,20.37,140400.0,6.9328,6.943,6.9293,6.943,140400.0
2008-04-29 12:30:00,20.36,20.39,20.36,20.38,225200.0,6.9396,6.9498,6.9396,6.9464,225200.0
2008-04-29 12:35:00,20.38,20.43,20.38,20.43,305400.0,6.9464,6.9634,6.9464,6.9634,305400.0
2008-04-29 12:40:00,20.42,20.44,20.39,20.41,363800.0,6.96,6.9668,6.9498,6.9566,363800.0
2008-04-29 12:45:00,20.41,20.44,20.4,20.43,359200.0,6.9566,6.9668,6.9532,6.9634,359200.0
2008-04-29 12:50:00,20.43,20.47,20.4,20.4,489300.0,6.9634,6.9771,6.9532,6.9532,489300.0
2008-04-29 12:55:00,20.4,20.42,20.39,20.39,346100.0,6.9532,6.96,6.9498,6.9498,346100.0
2008-04-29 13:00:00,20.4,20.4,20.39,20.4,214000.0,6.9532,6.9532,6.9498,6.9532,214000.0
2008-04-29 13:05:00,20.4,20.4,20.39,20.39,202300.0,6.9532,6.9532,6.9498,6.9498,202300.0
2008-04-29 13:10:00,20.4,20.4,20.38,20.39,336600.0,6.9532,6.9532,6.9464,6.9498,336600.0
2008-04-29 13:15:00,20.39,20.39,20.38,20.39,250400.0,6.9498,6.9498,6.9464,6.9498,250400.0
2008-04-29 13:20:00,20.38,20.39,20.35,20.35,224500.0,6.9464,6.9498,6.9362,6.9362,224500.0
2008-04-29 13:25:00,20.36,20.36,20.28,20.28,672000.0,6.9396,6.9396,6.9123,6.9123,672000.0
2008-04-29 13:30:00,20.28,20.4,20.28,20.38,528100.0,6.9123,6.9532,6.9123,6.9464,528100.0
2008-04-29 13:35:00,20.38,20.38,20.33,20.38,418300.0,6.9464,6.9464,6.9293,6.9464,418300.0
2008-04-29 13:40:00,20.38,20.39,20.36,20.38,304400.0,6.9464,6.9498,6.9396,6.9464,304400.0
2008-04-29 13:45:00,20.38,20.39,20.32,20.32,339700.0,6.9464,6.9498,6.9259,6.9259,339700.0
2008-04-29 13:50:00,20.32,20.36,20.31,20.31,362700.0,6.9259,6.9396,6.9225,6.9225,362700.0
2008-04-29 13:55:00,20.31,20.33,20.3,20.33,256200.0,6.9225,6.9293,6.9191,6.9293,256200.0
2008-04-29 14:00:00,20.33,20.34,20.32,20.33,205800.0,6.9293,6.9328,6.9259,6.9293,205800.0
2008-04-29 14:05:00,20.33,20.36,20.32,20.35,387600.0,6.9293,6.9396,6.9259,6.9362,387600.0
2008-04-29 14:10:00,20.36,20.4,20.35,20.38,301800.0,6.9396,6.9532,6.9362,6.9464,301800.0
2008-04-29 14:15:00,20.38,20.4,20.38,20.39,278800.0,6.9464,6.9532,6.9464,6.9498,278800.0
2008-04-29 14:20:00,20.39,20.39,20.38,20.38,183100.0,6.9498,6.9498,6.9464,6.9464,183100.0
2008-04-29 14:25:00,20.39,20.4,20.38,20.4,196600.0,6.9498,6.9532,6.9464,6.9532,196600.0
2008-04-29 14:30:00,20.4,20.4,20.39,20.4,163300.0,6.9532,6.9532,6.9498,6.9532,163300.0
2008-04-29 14:35:00,20.39,20.4,20.39,20.4,163400.0,6.9498,6.9532,6.9498,6.9532,163400.0
2008-04-29 14:40:00,20.4,20.4,20.37,20.37,749900.0,6.9532,6.9532,6.943,6.943,749900.0
2008-04-29 14:45:00,20.37,20.38,20.34,20.34,591100.0,6.943,6.9464,6.9328,6.9328,591100.0
2008-04-29 14:50:00,20.35,20.35,20.31,20.32,461000.0,6.9362,6.9362,6.9225,6.9259,461000.0
2008-04-29 14:55:00,20.32,20.32,20.28,20.31,485700.0,6.9259,6.9259,6.9123,6.9225,485700.0
2008-04-29 15:00:00,20.31,20.33,20.31,20.33,187500.0,6.9225,6.9293,6.9225,6.9293,187500.0
2008-04-29 15:05:00,20.33,20.33,20.3,20.3,724700.0,6.9293,6.9293,6.9191,6.9191,724700.0
2008-04-29 15:10:00,20.31,20.31,20.28,20.3,528800.0,6.9225,6.9225,6.9123,6.9191,528800.0
2008-04-29 15:15:00,20.29,20.32,20.27,20.28,614700.0,6.9157,6.9259,6.9089,6.9123,614700.0
2008-04-29 15:20:00,20.27,20.29,20.27,20.27,628700.0,6.9089,6.9157,6.9089,6.9089,628700.0
2008-04-29 15:25:00,20.28,20.29,20.25,20.27,741100.0,6.9123,6.9157,6.9021,6.9089,741100.0
2008-04-29 15:30:00,20.28,20.28,20.25,20.27,497500.0,6.9123,6.9123,6.9021,6.9089,497500.0
2008-04-29 15:35:00,20.27,20.31,20.24,20.28,1346700.0,6.9089,6.9225,6.8987,6.9123,1346700.0
2008-04-29 15:40:00,20.28,20.28,20.21,20.23,575800.0,6.9123,6.9123,6.8884,6.8953,575800.0
2008-04-29 15:45:00,20.23,20.26,20.22,20.25,747100.0,6.8953,6.9055,6.8918,6.9021,747100.0
2008-04-29 15:50:00,20.25,20.26,20.22,20.23,789100.0,6.9021,6.9055,6.8918,6.8953,789100.0
2008-04-29 15:55:00,20.23,20.27,20.21,20.26,1052800.0,6.8953,6.9089,6.8884,6.9055,1052800.0
2008-04-30 09:30:00,20.35,20.38,20.2,20.21,714500.0,6.9362,6.9464,6.885,6.8884,714500.0
2008-04-30 09:35:00,20.2,20.28,20.2,20.25,267200.0,6.885,6.9123,6.885,6.9021,267200.0
2008-04-30 09:40:00,20.24,20.28,20.24,20.24,452200.0,6.8987,6.9123,6.8987,6.8987,452200.0
2008-04-30 09:45:00,20.24,20.31,20.2,20.31,629200.0,6.8987,6.9225,6.885,6.9225,629200.0
2008-04-30 09:50:00,20.3,20.38,20.25,20.3,639400.0,6.9191,6.9464,6.9021,6.9191,639400.0
2008-04-30 09:55:00,20.3,20.31,20.29,20.31,302900.0,6.9191,6.9225,6.9157,6.9225,302900.0
2008-04-30 10:00:00,20.3,20.35,20.3,20.32,274600.0,6.9191,6.9362,6.9191,6.9259,274600.0
2008-04-30 10:05:00,20.32,20.34,20.3,20.33,428500.0,6.9259,6.9328,6.9191,6.9293,428500.0
2008-04-30 10:10:00,20.33,20.33,20.29,20.31,568200.0,6.9293,6.9293,6.9157,6.9225,568200.0
2008-04-30 10:15:00,20.3,20.31,20.29,20.3,222300.0,6.9191,6.9225,6.9157,6.9191,222300.0
2008-04-30 10:20:00,20.29,20.33,20.29,20.31,526400.0,6.9157,6.9293,6.9157,6.9225,526400.0
2008-04-30 10:25:00,20.31,20.34,20.31,20.31,243200.0,6.9225,6.9328,6.9225,6.9225,243200.0
2008-04-30 10:30:00,20.31,20.34,20.31,20.34,373500.0,6.9225,6.9328,6.9225,6.9328,373500.0
2008-04-30 10:35:00,20.34,20.34,20.32,20.33,228900.0,6.9328,6.9328,6.9259,6.9293,228900.0
2008-04-30 10:40:00,20.33,20.33,20.32,20.33,171900.0,6.9293,6.9293,6.9259,6.9293,171900.0
2008-04-30 10:45:00,20.32,20.34,20.32,20.32,154800.0,6.9259,6.9328,6.9259,6.9259,154800.0
2008-04-30 10:50:00,20.32,20.34,20.32,20.33,147700.0,6.9259,6.9328,6.9259,6.9293,147700.0
2008-04-30 10:55:00,20.33,20.33,20.32,20.32,81300.0,6.9293,6.9293,6.9259,6.9259,81300.0
2008-04-30 11:00:00,20.32,20.33,20.31,20.32,142400.0,6.9259,6.9293,6.9225,6.9259,142400.0
2008-04-30 11:05:00,20.32,20.32,20.31,20.32,109200.0,6.9259,6.9259,6.9225,6.9259,109200.0
2008-04-30 11:10:00,20.32,20.32,20.29,20.29,320400.0,6.9259,6.9259,6.9157,6.9157,320400.0
2008-04-30 11:15:00,20.3,20.32,20.29,20.32,142300.0,6.9191,6.9259,6.9157,6.9259,142300.0
2008-04-30 11:20:00,20.32,20.34,20.31,20.32,296100.0,6.9259,6.9328,6.9225,6.9259,296100.0
2008-04-30 11:25:00,20.32,20.32,20.31,20.32,108200.0,6.9259,6.9259,6.9225,6.9259,108200.0
2008-04-30 11:30:00,20.31,20.32,20.27,20.28,355200.0,6.9225,6.9259,6.9089,6.9123,355200.0
2008-04-30 11:35:00,20.28,20.31,20.28,20.3,353100.0,6.9123,6.9225,6.9123,6.9191,353100.0
2008-04-30 11:40:00,20.29,20.31,20.29,20.3,187500.0,6.9157,6.9225,6.9157,6.9191,187500.0
2008-04-30 11:45:00,20.3,20.3,20.28,20.3,175600.0,6.9191,6.9191,6.9123,6.9191,175600.0
2008-04-30 11:50:00,20.3,20.31,20.28,20.28,550000.0,6.9191,6.9225,6.9123,6.9123,550000.0
2008-04-30 11:55:00,20.28,20.28,20.25,20.25,458200.0,6.9123,6.9123,6.9021,6.9021,458200.0
2008-04-30 12:00:00,20.25,20.27,20.23,20.26,249200.0,6.9021,6.9089,6.8953,6.9055,249200.0
2008-04-30 12:05:00,20.27,20.27,20.15,20.2,1044300.0,6.9089,6.9089,6.868,6.885,1044300.0
2008-04-30 12:10:00,20.2,20.23,20.18,20.23,273300.0,6.885,6.8953,6.8782,6.8953,273300.0
2008-04-30 12:15:00,20.23,20.26,20.22,20.24,227300.0,6.8953,6.9055,6.8918,6.8987,227300.0
2008-04-30 12:20:00,20.25,20.25,20.23,20.24,148600.0,6.9021,6.9021,6.8953,6.8987,148600.0
2008-04-30 12:25:00,20.24,20.24,20.22,20.23,79400.0,6.8987,6.8987,6.8918,6.8953,79400.0
2008-04-30 12:30:00,20.22,20.25,20.22,20.25,133200.0,6.8918,6.9021,6.8918,6.9021,133200.0
2008-04-30 12:35:00,20.24,20.26,20.24,20.25,212500.0,6.8987,6.9055,6.8987,6.9021,212500.0
2008-04-30 12:40:00,20.25,20.26,20.23,20.24,166400.0,6.9021,6.9055,6.8953,6.8987,166400.0
2008-04-30 12:45:00,20.24,20.24,20.22,20.22,253000.0,6.8987,6.8987,6.8918,6.8918,253000.0
2008-04-30 12:50:00,20.22,20.22,20.2,20.21,183400.0,6.8918,6.8918,6.885,6.8884,183400.0
2008-04-30 12:55:00,20.2,20.21,20.19,20.2,116100.0,6.885,6.8884,6.8816,6.885,116100.0
2008-04-30 13:00:00,20.2,20.21,20.19,20.21,255600.0,6.885,6.8884,6.8816,6.8884,255600.0
2008-04-30 13:05:00,20.22,20.22,20.18,20.19,314900.0,6.8918,6.8918,6.8782,6.8816,314900.0
2008-04-30 13:10:00,20.18,20.2,20.16,20.17,430300.0,6.8782,6.885,6.8714,6.8748,430300.0
2008-04-30 13:15:00,20.17,20.19,20.15,20.19,232800.0,6.8748,6.8816,6.868,6.8816,232800.0
2008-04-30 13:20:00,20.19,20.21,20.18,20.18,178500.0,6.8816,6.8884,6.8782,6.8782,178500.0
2008-04-30 13:25:00,20.19,20.19,20.18,20.19,86800.0,6.8816,6.8816,6.8782,6.8816,86800.0
2008-04-30 13:30:00,20.19,20.19,20.18,20.19,162300.0,6.8816,6.8816,6.8782,6.8816,162300.0
2008-04-30 13:35:00,20.19,20.19,20.16,20.16,311700.0,6.8816,6.8816,6.8714,6.8714,311700.0
2008-04-30 13:40:00,20.16,20.18,20.15,20.18,169700.0,6.8714,6.8782,6.868,6.8782,169700.0
2008-04-30 13:45:00,20.18,20.18,20.17,20.18,161400.0,6.8782,6.8782,6.8748,6.8782,161400.0
2008-04-30 13:50:00,20.17,20.19,20.15,20.15,295900.0,6.8748,6.8816,6.868,6.868,295900.0
2008-04-30 13:55:00,20.16,20.16,20.13,20.14,255900.0,6.8714,6.8714,6.8612,6.8646,255900.0
2008-04-30 14:00:00,20.14,20.14,20.11,20.12,268300.0,6.8646,6.8646,6.8544,6.8578,268300.0
2008-04-30 14:05:00,20.13,20.15,20.11,20.12,429600.0,6.8612,6.868,6.8544,6.8578,429600.0
2008-04-30 14:10:00,20.12,20.16,20.11,20.16,265500.0,6.8578,6.8714,6.8544,6.8714,265500.0
2008-04-30 14:15:00,20.16,20.22,20.1,20.21,744900.0,6.8714,6.8918,6.8509,6.8884,744900.0
2008-04-30 14:20:00,20.21,20.21,20.12,20.14,335800.0,6.8884,6.8884,6.8578,6.8646,335800.0
2008-04-30 14:25:00,20.13,20.14,20.1,20.12,424800.0,6.8612,6.8646,6.8509,6.8578,424800.0
2008-04-30 14:30:00,20.12,20.16,20.12,20.13,438200.0,6.8578,6.8714,6.8578,6.8612,438200.0
2008-04-30 14:35:00,20.12,20.13,20.06,20.07,263000.0,6.8578,6.8612,6.8373,6.8407,263000.0
2008-04-30 14:40:00,20.07,20.09,20.05,20.08,402900.0,6.8407,6.8475,6.8339,6.8441,402900.0
2008-04-30 14:45:00,20.07,20.08,20.06,20.07,364900.0,6.8407,6.8441,6.8373,6.8407,364900.0
2008-04-30 14:50:00,20.07,20.07,20.02,20.03,405400.0,6.8407,6.8407,6.8237,6.8271,405400.0
2008-04-30 14:55:00,20.02,20.05,20.02,20.04,258200.0,6.8237,6.8339,6.8237,6.8305,258200.0
2008-04-30 15:00:00,20.04,20.05,20.01,20.05,414800.0,6.8305,6.8339,6.8203,6.8339,414800.0
2008-04-30 15:05:00,20.05,20.05,20.04,20.05,237900.0,6.8339,6.8339,6.8305,6.8339,237900.0
2008-04-30 15:10:00,20.05,20.05,20.0,20.01,774300.0,6.8339,6.8339,6.8169,6.8203,774300.0
2008-04-30 15:15:00,20.0,20.02,20.0,20.01,480000.0,6.8169,6.8237,6.8169,6.8203,480000.0
2008-04-30 15:20:00,20.01,20.04,20.0,20.04,346600.0,6.8203,6.8305,6.8169,6.8305,346600.0
2008-04-30 15:25:00,20.04,20.04,20.0,20.01,491300.0,6.8305,6.8305,6.8169,6.8203,491300.0
2008-04-30 15:30:00,20.01,20.02,20.0,20.01,432700.0,6.8203,6.8237,6.8169,6.8203,432700.0
2008-04-30 15:35:00,20.0,20.02,19.99,20.02,698000.0,6.8169,6.8237,6.8135,6.8237,698000.0
2008-04-30 15:40:00,20.02,20.03,19.99,20.01,1092700.0,6.8237,6.8271,6.8135,6.8203,1092700.0
2008-04-30 15:45:00,20.0,20.02,20.0,20.01,483200.0,6.8169,6.8237,6.8169,6.8203,483200.0
2008-04-30 15:50:00,20.02,20.02,19.99,20.0,970100.0,6.8237,6.8237,6.8135,6.8169,970100.0
2008-04-30 15:55:00,20.0,20.01,19.99,19.99,1178700.0,6.8169,6.8203,6.8135,6.8135,1178700.0
2008-05-01 09:30:00,20.17,20.19,20.13,20.18,506200.0,6.8748,6.8816,6.8612,6.8782,506200.0
2008-05-01 09:35:00,20.18,20.21,20.13,20.15,266300.0,6.8782,6.8884,6.8612,6.868,266300.0
2008-05-01 09:40:00,20.14,20.17,20.08,20.15,425800.0,6.8646,6.8748,6.8441,6.868,425800.0
2008-05-01 09:45:00,20.15,20.18,20.02,20.12,341600.0,6.868,6.8782,6.8237,6.8578,341600.0
2008-05-01 09:50:00,20.12,20.13,20.11,20.12,134500.0,6.8578,6.8612,6.8544,6.8578,134500.0
2008-05-01 09:55:00,20.12,20.14,20.1,20.13,293800.0,6.8578,6.8646,6.8509,6.8612,293800.0
2008-05-01 10:00:00,20.13,20.15,20.12,20.13,438700.0,6.8612,6.868,6.8578,6.8612,438700.0
2008-05-01 10:05:00,20.14,20.16,20.13,20.13,177400.0,6.8646,6.8714,6.8612,6.8612,177400.0
2008-05-01 10:10:00,20.14,20.16,20.13,20.14,143600.0,6.8646,6.8714,6.8612,6.8646,143600.0
2008-05-01 10:15:00,20.13,20.14,20.12,20.14,162500.0,6.8612,6.8646,6.8578,6.8646,162500.0
2008-05-01 10:20:00,20.13,20.15,20.11,20.11,346400.0,6.8612,6.868,6.8544,6.8544,346400.0
2008-05-01 10:25:00,20.12,20.14,20.07,20.07,298100.0,6.8578,6.8646,6.8407,6.8407,298100.0
2008-05-01 10:30:00,20.07,20.12,20.07,20.11,221100.0,6.8407,6.8578,6.8407,6.8544,221100.0
2008-05-01 10:35:00,20.12,20.13,20.1,20.12,228300.0,6.8578,6.8612,6.8509,6.8578,228300.0
2008-05-01 10:40:00,20.12,20.14,20.1,20.14,786400.0,6.8578,6.8646,6.8509,6.8646,786400.0
2008-05-01 10:45:00,20.14,20.14,20.11,20.12,130200.0,6.8646,6.8646,6.8544,6.8578,130200.0
2008-05-01 10:50:00,20.11,20.13,20.11,20.13,85200.0,6.8544,6.8612,6.8544,6.8612,85200.0
2008-05-01 10:55:00,20.12,20.13,20.11,20.11,100200.0,6.8578,6.8612,6.8544,6.8544,100200.0
2008-05-01 11:00:00,20.12,20.12,20.1,20.12,198400.0,6.8578,6.8578,6.8509,6.8578,198400.0
2008-05-01 11:05:00,20.12,20.12,20.11,20.11,52500.0,6.8578,6.8578,6.8544,6.8544,52500.0
2008-05-01 11:10:00,20.12,20.12,20.11,20.11,108000.0,6.8578,6.8578,6.8544,6.8544,108000.0
2008-05-01 11:15:00,20.11,20.12,20.1,20.11,97900.0,6.8544,6.8578,6.8509,6.8544,97900.0
2008-05-01 11:20:00,20.1,20.13,20.1,20.12,169300.0,6.8509,6.8612,6.8509,6.8578,169300.0
2008-05-01 11:25:00,20.12,20.12,20.1,20.11,205200.0,6.8578,6.8578,6.8509,6.8544,205200.0
2008-05-01 11:30:00,20.11,20.11,20.07,20.09,254600.0,6.8544,6.8544,6.8407,6.8475,254600.0
2008-05-01 11:35:00,20.09,20.12,20.07,20.07,302400.0,6.8475,6.8578,6.8407,6.8407,302400.0
2008-05-01 11:40:00,20.08,20.11,20.07,20.08,126100.0,6.8441,6.8544,6.8407,6.8441,126100.0
2008-05-01 11:45:00,20.09,20.11,20.08,20.11,157500.0,6.8475,6.8544,6.8441,6.8544,157500.0
2008-05-01 11:50:00,20.1,20.12,20.07,20.09,154500.0,6.8509,6.8578,6.8407,6.8475,154500.0
2008-05-01 11:55:00,20.08,20.09,20.03,20.06,269700.0,6.8441,6.8475,6.8271,6.8373,269700.0
2008-05-01 12:00:00,20.05,20.06,20.0,20.0,510300.0,6.8339,6.8373,6.8169,6.8169,510300.0
2008-05-01 12:05:00,20.0,20.01,19.98,20.0,451500.0,6.8169,6.8203,6.81,6.8169,451500.0
2008-05-01 12:10:00,20.0,20.0,19.98,20.0,211800.0,6.8169,6.8169,6.81,6.8169,211800.0
2008-05-01 12:15:00,19.99,20.0,19.95,19.96,169800.0,6.8135,6.8169,6.7998,6.8032,169800.0
2008-05-01 12:20:00,19.95,20.0,19.95,20.0,312500.0,6.7998,6.8169,6.7998,6.8169,312500.0
2008-05-01 12:25:00,20.0,20.0,19.99,20.0,249900.0,6.8169,6.8169,6.8135,6.8169,249900.0
2008-05-01 12:30:00,20.0,20.01,19.99,20.0,427700.0,6.8169,6.8203,6.8135,6.8169,427700.0
2008-05-01 12:35:00,20.0,20.01,19.99,20.01,239000.0,6.8169,6.8203,6.8135,6.8203,239000.0
2008-05-01 12:40:00,20.0,20.01,19.99,20.0,225900.0,6.8169,6.8203,6.8135,6.8169,225900.0
2008-05-01 12:45:00,20.0,20.0,19.97,19.97,205600.0,6.8169,6.8169,6.8066,6.8066,205600.0
2008-05-01 12:50:00,19.97,20.0,19.95,19.98,471400.0,6.8066,6.8169,6.7998,6.81,471400.0
2008-05-01 12:55:00,19.98,20.01,19.97,20.0,458100.0,6.81,6.8203,6.8066,6.8169,458100.0
2008-05-01 13:00:00,19.99,20.0,19.99,20.0,220500.0,6.8135,6.8169,6.8135,6.8169,220500.0
2008-05-01 13:05:00,20.0,20.04,19.99,20.0,568300.0,6.8169,6.8305,6.8135,6.8169,568300.0
2008-05-01 13:10:00,20.0,20.03,19.99,20.02,148900.0,6.8169,6.8271,6.8135,6.8237,148900.0
2008-05-01 13:15:00,20.02,20.08,20.01,20.05,422000.0,6.8237,6.8441,6.8203,6.8339,422000.0
2008-05-01 13:20:00,20.05,20.08,20.05,20.05,196000.0,6.8339,6.8441,6.8339,6.8339,196000.0
2008-05-01 13:25:00,20.06,20.08,20.05,20.07,112300.0,6.8373,6.8441,6.8339,6.8407,112300.0
2008-05-01 13:30:00,20.07,20.08,20.05,20.07,182700.0,6.8407,6.8441,6.8339,6.8407,182700.0
2008-05-01 13:35:00,20.07,20.08,20.0,20.03,353300.0,6.8407,6.8441,6.8169,6.8271,353300.0
2008-05-01 13:40:00,20.03,20.05,20.01,20.02,208800.0,6.8271,6.8339,6.8203,6.8237,208800.0
2008-05-01 13:45:00,20.01,20.02,20.01,20.01,70400.0,6.8203,6.8237,6.8203,6.8203,70400.0
2008-05-01 13:50:00,20.01,20.02,20.01,20.01,131600.0,6.8203,6.8237,6.8203,6.8203,131600.0
2008-05-01 13:55:00,20.01,20.03,20.01,20.02,191100.0,6.8203,6.8271,6.8203,6.8237,191100.0
2008-05-01 14:00:00,20.02,20.05,20.01,20.04,282100.0,6.8237,6.8339,6.8203,6.8305,282100.0
2008-05-01 14:05:00,20.04,20.07,20.03,20.05,280300.0,6.8305,6.8407,6.8271,6.8339,280300.0
2008-05-01 14:10:00,20.05,20.06,20.03,20.05,217000.0,6.8339,6.8373,6.8271,6.8339,217000.0
2008-05-01 14:15:00,20.05,20.08,20.05,20.08,191000.0,6.8339,6.8441,6.8339,6.8441,191000.0
2008-05-01 14:20:00,20.08,20.09,20.07,20.09,190600.0,6.8441,6.8475,6.8407,6.8475,190600.0
2008-05-01 14:25:00,20.09,20.09,20.06,20.08,200000.0,6.8475,6.8475,6.8373,6.8441,200000.0
2008-05-01 14:30:00,20.08,20.09,20.08,20.09,173600.0,6.8441,6.8475,6.8441,6.8475,173600.0
2008-05-01 14:35:00,20.09,20.11,20.08,20.08,275300.0,6.8475,6.8544,6.8441,6.8441,275300.0
2008-05-01 14:40:00,20.08,20.11,20.07,20.11,218600.0,6.8441,6.8544,6.8407,6.8544,218600.0
2008-05-01 14:45:00,20.11,20.11,20.08,20.11,175800.0,6.8544,6.8544,6.8441,6.8544,175800.0
2008-05-01 14:50:00,20.11,20.12,20.1,20.12,155400.0,6.8544,6.8578,6.8509,6.8578,155400.0
2008-05-01 14:55:00,20.11,20.11,20.05,20.08,451100.0,6.8544,6.8544,6.8339,6.8441,451100.0
2008-05-01 15:00:00,20.07,20.08,20.05,20.06,91600.0,6.8407,6.8441,6.8339,6.8373,91600.0
2008-05-01 15:05:00,20.05,20.07,20.05,20.07,136900.0,6.8339,6.8407,6.8339,6.8407,136900.0
2008-05-01 15:10:00,20.07,20.07,20.06,20.06,160100.0,6.8407,6.8407,6.8373,6.8373,160100.0
2008-05-01 15:15:00,20.07,20.08,20.05,20.08,310200.0,6.8407,6.8441,6.8339,6.8441,310200.0
2008-05-01 15:20:00,20.08,20.08,20.05,20.06,248700.0,6.8441,6.8441,6.8339,6.8373,248700.0
2008-05-01 15:25:00,20.05,20.08,20.05,20.07,332300.0,6.8339,6.8441,6.8339,6.8407,332300.0
2008-05-01 15:30:00,20.07,20.09,20.06,20.08,321100.0,6.8407,6.8475,6.8373,6.8441,321100.0
2008-05-01 15:35:00,20.08,20.1,20.07,20.1,449100.0,6.8441,6.8509,6.8407,6.8509,449100.0
2008-05-01 15:40:00,20.1,20.14,20.08,20.09,828800.0,6.8509,6.8646,6.8441,6.8475,828800.0
2008-05-01 15:45:00,20.1,20.11,20.09,20.1,290200.0,6.8509,6.8544,6.8475,6.8509,290200.0
2008-05-01 15:50:00,20.09,20.13,20.09,20.13,571900.0,6.8475,6.8612,6.8475,6.8612,571900.0
2008-05-01 15:55:00,20.12,20.16,20.12,20.13,514700.0,6.8578,6.8714,6.8578,6.8612,514700.0
2008-05-02 09:30:00,20.08,20.16,20.0,20.1,781100.0,6.8441,6.8714,6.8169,6.8509,781100.0
2008-05-02 09:35:00,20.08,20.13,20.02,20.05,486700.0,6.8441,6.8612,6.8237,6.8339,486700.0
2008-05-02 09:40:00,20.05,20.11,20.04,20.1,409100.0,6.8339,6.8544,6.8305,6.8509,409100.0
2008-05-02 09:45:00,20.09,20.16,20.09,20.16,221700.0,6.8475,6.8714,6.8475,6.8714,221700.0
2008-05-02 09:50:00,20.16,20.16,20.12,20.13,473900.0,6.8714,6.8714,6.8578,6.8612,473900.0
2008-05-02 09:55:00,20.13,20.21,20.1,20.12,304400.0,6.8612,6.8884,6.8509,6.8578,304400.0
2008-05-02 10:00:00,20.11,20.11,20.01,20.03,379300.0,6.8544,6.8544,6.8203,6.8271,379300.0
2008-05-02 10:05:00,20.03,20.04,19.98,20.0,241000.0,6.8271,6.8305,6.81,6.8169,241000.0
2008-05-02 10:10:00,20.01,20.06,20.0,20.04,194200.0,6.8203,6.8373,6.8169,6.8305,194200.0
2008-05-02 10:15:00,20.04,20.07,20.04,20.06,64100.0,6.8305,6.8407,6.8305,6.8373,64100.0
2008-05-02 10:20:00,20.06,20.11,20.06,20.06,401900.0,6.8373,6.8544,6.8373,6.8373,401900.0
2008-05-02 10:25:00,20.06,20.11,20.06,20.11,155700.0,6.8373,6.8544,6.8373,6.8544,155700.0
2008-05-02 10:30:00,20.11,20.12,20.09,20.12,248900.0,6.8544,6.8578,6.8475,6.8578,248900.0
2008-05-02 10:35:00,20.12,20.15,20.1,20.14,264400.0,6.8578,6.868,6.8509,6.8646,264400.0
2008-05-02 10:40:00,20.15,20.24,20.14,20.18,305900.0,6.868,6.8987,6.8646,6.8782,305900.0
2008-05-02 10:45:00,20.18,20.2,20.17,20.19,187400.0,6.8782,6.885,6.8748,6.8816,187400.0
2008-05-02 10:50:00,20.19,20.21,20.18,20.19,171800.0,6.8816,6.8884,6.8782,6.8816,171800.0
2008-05-02 10:55:00,20.19,20.21,20.18,20.21,255500.0,6.8816,6.8884,6.8782,6.8884,255500.0
2008-05-02 11:00:00,20.21,20.21,20.17,20.18,520400.0,6.8884,6.8884,6.8748,6.8782,520400.0
2008-05-02 11:05:00,20.17,20.19,20.17,20.19,166000.0,6.8748,6.8816,6.8748,6.8816,166000.0
2008-05-02 11:10:00,20.18,20.19,20.17,20.18,261400.0,6.8782,6.8816,6.8748,6.8782,261400.0
2008-05-02 11:15:00,20.18,20.19,20.17,20.18,87100.0,6.8782,6.8816,6.8748,6.8782,87100.0
2008-05-02 11:20:00,20.18,20.24,20.18,20.24,184900.0,6.8782,6.8987,6.8782,6.8987,184900.0
2008-05-02 11:25:00,20.23,20.25,20.21,20.23,143200.0,6.8953,6.9021,6.8884,6.8953,143200.0
2008-05-02 11:30:00,20.23,20.27,20.23,20.24,274300.0,6.8953,6.9089,6.8953,6.8987,274300.0
2008-05-02 11:35:00,20.24,20.25,20.24,20.25,176000.0,6.8987,6.9021,6.8987,6.9021,176000.0
2008-05-02 11:40:00,20.25,20.25,20.23,20.24,219700.0,6.9021,6.9021,6.8953,6.8987,219700.0
2008-05-02 11:45:00,20.24,20.29,20.24,20.29,337300.0,6.8987,6.9157,6.8987,6.9157,337300.0
2008-05-02 11:50:00,20.29,20.34,20.28,20.34,178600.0,6.9157,6.9328,6.9123,6.9328,178600.0
2008-05-02 11:55:00,20.34,20.41,20.29,20.3,380300.0,6.9328,6.9566,6.9157,6.9191,380300.0
2008-05-02 12:00:00,20.29,20.3,20.29,20.29,172000.0,6.9157,6.9191,6.9157,6.9157,172000.0
2008-05-02 12:05:00,20.29,20.3,20.28,20.29,152200.0,6.9157,6.9191,6.9123,6.9157,152200.0
2008-05-02 12:10:00,20.3,20.37,20.29,20.36,213800.0,6.9191,6.943,6.9157,6.9396,213800.0
2008-05-02 12:15:00,20.35,20.37,20.34,20.36,200300.0,6.9362,6.943,6.9328,6.9396,200300.0
2008-05-02 12:20:00,20.36,20.44,20.36,20.42,304300.0,6.9396,6.9668,6.9396,6.96,304300.0
2008-05-02 12:25:00,20.43,20.49,20.42,20.48,318300.0,6.9634,6.9839,6.96,6.9805,318300.0
2008-05-02 12:30:00,20.48,20.49,20.41,20.42,183500.0,6.9805,6.9839,6.9566,6.96,183500.0
2008-05-02 12:35:00,20.42,20.47,20.41,20.45,196100.0,6.96,6.9771,6.9566,6.9702,196100.0
2008-05-02 12:40:00,20.45,20.46,20.43,20.43,70600.0,6.9702,6.9737,6.9634,6.9634,70600.0
2008-05-02 12:45:00,20.43,20.44,20.41,20.42,96600.0,6.9634,6.9668,6.9566,6.96,96600.0
2008-05-02 12:50:00,20.43,20.46,20.41,20.41,146400.0,6.9634,6.9737,6.9566,6.9566,146400.0
2008-05-02 12:55:00,20.41,20.42,20.41,20.42,55300.0,6.9566,6.96,6.9566,6.96,55300.0
2008-05-02 13:00:00,20.42,20.42,20.38,20.4,153200.0,6.96,6.96,6.9464,6.9532,153200.0
2008-05-02 13:05:00,20.39,20.41,20.39,20.4,97300.0,6.9498,6.9566,6.9498,6.9532,97300.0
2008-05-02 13:10:00,20.4,20.4,20.39,20.39,68900.0,6.9532,6.9532,6.9498,6.9498,68900.0
2008-05-02 13:15:00,20.39,20.4,20.39,20.4,34000.0,6.9498,6.9532,6.9498,6.9532,34000.0
2008-05-02 13:20:00,20.39,20.4,20.39,20.4,86800.0,6.9498,6.9532,6.9498,6.9532,86800.0
2008-05-02 13:25:00,20.39,20.4,20.39,20.4,77300.0,6.9498,6.9532,6.9498,6.9532,77300.0
2008-05-02 13:30:00,20.39,20.4,20.39,20.39,89700.0,6.9498,6.9532,6.9498,6.9498,89700.0
2008-05-02 13:35:00,20.39,20.4,20.39,20.4,71700.0,6.9498,6.9532,6.9498,6.9532,71700.0
2008-05-02 13:40:00,20.39,20.4,20.39,20.4,82400.0,6.9498,6.9532,6.9498,6.9532,82400.0
2008-05-02 13:45:00,20.4,20.45,20.39,20.45,155300.0,6.9532,6.9702,6.9498,6.9702,155300.0
2008-05-02 13:50:00,20.45,20.45,20.44,20.44,44700.0,6.9702,6.9702,6.9668,6.9668,44700.0
2008-05-02 13:55:00,20.44,20.45,20.43,20.43,129200.0,6.9668,6.9702,6.9634,6.9634,129200.0
2008-05-02 14:00:00,20.44,20.47,20.43,20.47,244400.0,6.9668,6.9771,6.9634,6.9771,244400.0
2008-05-02 14:05:00,20.47,20.49,20.43,20.45,295900.0,6.9771,6.9839,6.9634,6.9702,295900.0
2008-05-02 14:10:00,20.45,20.49,20.44,20.46,200600.0,6.9702,6.9839,6.9668,6.9737,200600.0
2008-05-02 14:15:00,20.46,20.51,20.46,20.51,326100.0,6.9737,6.9907,6.9737,6.9907,326100.0
2008-05-02 14:20:00,20.51,20.53,20.49,20.51,222300.0,6.9907,6.9975,6.9839,6.9907,222300.0
2008-05-02 14:25:00,20.5,20.5,20.44,20.45,130200.0,6.9873,6.9873,6.9668,6.9702,130200.0
2008-05-02 14:30:00,20.45,20.46,20.44,20.44,110400.0,6.9702,6.9737,6.9668,6.9668,110400.0
2008-05-02 14:35:00,20.44,20.46,20.44,20.46,79600.0,6.9668,6.9737,6.9668,6.9737,79600.0
2008-05-02 14:40:00,20.46,20.46,20.43,20.44,129000.0,6.9737,6.9737,6.9634,6.9668,129000.0
2008-05-02 14:45:00,20.43,20.44,20.41,20.42,183500.0,6.9634,6.9668,6.9566,6.96,183500.0
2008-05-02 14:50:00,20.42,20.43,20.4,20.41,104100.0,6.96,6.9634,6.9532,6.9566,104100.0
2008-05-02 14:55:00,20.41,20.42,20.4,20.4,116600.0,6.9566,6.96,6.9532,6.9532,116600.0
2008-05-02 15:00:00,20.41,20.41,20.39,20.4,134400.0,6.9566,6.9566,6.9498,6.9532,134400.0
2008-05-02 15:05:00,20.39,20.41,20.39,20.41,107000.0,6.9498,6.9566,6.9498,6.9566,107000.0
2008-05-02 15:10:00,20.41,20.42,20.38,20.4,220800.0,6.9566,6.96,6.9464,6.9532,220800.0
2008-05-02 15:15:00,20.41,20.41,20.4,20.4,81900.0,6.9566,6.9566,6.9532,6.9532,81900.0
2008-05-02 15:20:00,20.4,20.41,20.4,20.41,101000.0,6.9532,6.9566,6.9532,6.9566,101000.0
2008-05-02 15:25:00,20.41,20.41,20.39,20.39,148600.0,6.9566,6.9566,6.9498,6.9498,148600.0
2008-05-02 15:30:00,20.39,20.4,20.39,20.39,252600.0,6.9498,6.9532,6.9498,6.9498,252600.0
2008-05-02 15:35:00,20.4,20.4,20.39,20.39,307100.0,6.9532,6.9532,6.9498,6.9498,307100.0
2008-05-02 15:40:00,20.4,20.4,20.39,20.39,190300.0,6.9532,6.9532,6.9498,6.9498,190300.0
2008-05-02 15:45:00,20.4,20.4,20.39,20.4,226600.0,6.9532,6.9532,6.9498,6.9532,226600.0
2008-05-02 15:50:00,20.4,20.42,20.39,20.41,436200.0,6.9532,6.96,6.9498,6.9566,436200.0
2008-05-02 15:55:00,20.42,20.46,20.41,20.43,669600.0,6.96,6.9737,6.9566,6.9634,669600.0
2008-05-05 09:30:00,20.6,20.84,20.5,20.83,637900.0,7.0214,7.1032,6.9873,7.0998,637900.0
2008-05-05 09:35:00,20.83,20.84,20.81,20.84,341900.0,7.0998,7.1032,7.0929,7.1032,341900.0
2008-05-05 09:40:00,20.83,20.86,20.76,20.81,344200.0,7.0998,7.11,7.0759,7.0929,344200.0
2008-05-05 09:45:00,20.81,20.86,20.81,20.81,279900.0,7.0929,7.11,7.0929,7.0929,279900.0
2008-05-05 09:50:00,20.81,20.85,20.8,20.84,329600.0,7.0929,7.1066,7.0895,7.1032,329600.0
2008-05-05 09:55:00,20.83,20.84,20.78,20.8,277100.0,7.0998,7.1032,7.0827,7.0895,277100.0
2008-05-05 10:00:00,20.79,20.83,20.66,20.68,327300.0,7.0861,7.0998,7.0418,7.0486,327300.0
2008-05-05 10:05:00,20.68,20.72,20.67,20.7,106800.0,7.0486,7.0623,7.0452,7.0555,106800.0
2008-05-05 10:10:00,20.7,20.75,20.7,20.75,299400.0,7.0555,7.0725,7.0555,7.0725,299400.0
2008-05-05 10:15:00,20.74,20.75,20.72,20.74,101400.0,7.0691,7.0725,7.0623,7.0691,101400.0
2008-05-05 10:20:00,20.73,20.75,20.67,20.68,333500.0,7.0657,7.0725,7.0452,7.0486,333500.0
2008-05-05 10:25:00,20.67,20.7,20.66,20.69,167300.0,7.0452,7.0555,7.0418,7.052,167300.0
2008-05-05 10:30:00,20.68,20.69,20.67,20.68,126100.0,7.0486,7.052,7.0452,7.0486,126100.0
2008-05-05 10:35:00,20.67,20.68,20.64,20.64,150100.0,7.0452,7.0486,7.035,7.035,150100.0
2008-05-05 10:40:00,20.65,20.66,20.64,20.64,104600.0,7.0384,7.0418,7.035,7.035,104600.0
2008-05-05 10:45:00,20.65,20.67,20.64,20.67,147700.0,7.0384,7.0452,7.035,7.0452,147700.0
2008-05-05 10:50:00,20.67,20.7,20.66,20.69,135300.0,7.0452,7.0555,7.0418,7.052,135300.0
2008-05-05 10:55:00,20.69,20.71,20.69,20.7,267600.0,7.052,7.0589,7.052,7.0555,267600.0
2008-05-05 11:00:00,20.7,20.73,20.69,20.73,218000.0,7.0555,7.0657,7.052,7.0657,218000.0
2008-05-05 11:05:00,20.73,20.73,20.72,20.73,90200.0,7.0657,7.0657,7.0623,7.0657,90200.0
2008-05-05 11:10:00,20.72,20.73,20.7,20.7,194700.0,7.0623,7.0657,7.0555,7.0555,194700.0
2008-05-05 11:15:00,20.7,20.71,20.7,20.7,200200.0,7.0555,7.0589,7.0555,7.0555,200200.0
2008-05-05 11:20:00,20.71,20.74,20.7,20.74,196800.0,7.0589,7.0691,7.0555,7.0691,196800.0
2008-05-05 11:25:00,20.73,20.76,20.73,20.76,124500.0,7.0657,7.0759,7.0657,7.0759,124500.0
2008-05-05 11:30:00,20.76,20.81,20.76,20.79,218400.0,7.0759,7.0929,7.0759,7.0861,218400.0
2008-05-05 11:35:00,20.79,20.8,20.76,20.76,239700.0,7.0861,7.0895,7.0759,7.0759,239700.0
2008-05-05 11:40:00,20.76,20.77,20.76,20.77,51600.0,7.0759,7.0793,7.0759,7.0793,51600.0
2008-05-05 11:45:00,20.76,20.79,20.76,20.78,150400.0,7.0759,7.0861,7.0759,7.0827,150400.0
2008-05-05 11:50:00,20.79,20.8,20.77,20.8,108200.0,7.0861,7.0895,7.0793,7.0895,108200.0
2008-05-05 11:55:00,20.8,20.8,20.79,20.79,72300.0,7.0895,7.0895,7.0861,7.0861,72300.0
2008-05-05 12:00:00,20.8,20.81,20.79,20.81,97300.0,7.0895,7.0929,7.0861,7.0929,97300.0
2008-05-05 12:05:00,20.81,20.81,20.79,20.8,108700.0,7.0929,7.0929,7.0861,7.0895,108700.0
2008-05-05 12:10:00,20.8,20.8,20.79,20.8,65500.0,7.0895,7.0895,7.0861,7.0895,65500.0
2008-05-05 12:15:00,20.8,20.8,20.79,20.8,114400.0,7.0895,7.0895,7.0861,7.0895,114400.0
2008-05-05 12:20:00,20.8,20.8,20.79,20.79,75600.0,7.0895,7.0895,7.0861,7.0861,75600.0
2008-05-05 12:25:00,20.79,20.8,20.79,20.79,132000.0,7.0861,7.0895,7.0861,7.0861,132000.0
2008-05-05 12:30:00,20.8,20.82,20.79,20.82,126100.0,7.0895,7.0964,7.0861,7.0964,126100.0
2008-05-05 12:35:00,20.82,20.82,20.79,20.8,123700.0,7.0964,7.0964,7.0861,7.0895,123700.0
2008-05-05 12:40:00,20.8,20.8,20.78,20.78,58900.0,7.0895,7.0895,7.0827,7.0827,58900.0
2008-05-05 12:45:00,20.79,20.79,20.78,20.79,77500.0,7.0861,7.0861,7.0827,7.0861,77500.0
2008-05-05 12:50:00,20.79,20.8,20.78,20.8,128200.0,7.0861,7.0895,7.0827,7.0895,128200.0
2008-05-05 12:55:00,20.79,20.8,20.79,20.8,107900.0,7.0861,7.0895,7.0861,7.0895,107900.0
2008-05-05 13:00:00,20.79,20.81,20.79,20.81,133300.0,7.0861,7.0929,7.0861,7.0929,133300.0
2008-05-05 13:05:00,20.81,20.81,20.78,20.8,263200.0,7.0929,7.0929,7.0827,7.0895,263200.0
2008-05-05 13:10:00,20.8,20.8,20.77,20.77,98000.0,7.0895,7.0895,7.0793,7.0793,98000.0
2008-05-05 13:15:00,20.77,20.8,20.74,20.79,419500.0,7.0793,7.0895,7.0691,7.0861,419500.0
2008-05-05 13:20:00,20.79,20.8,20.74,20.74,343100.0,7.0861,7.0895,7.0691,7.0691,343100.0
2008-05-05 13:25:00,20.75,20.75,20.72,20.72,183700.0,7.0725,7.0725,7.0623,7.0623,183700.0
2008-05-05 13:30:00,20.72,20.73,20.72,20.72,101000.0,7.0623,7.0657,7.0623,7.0623,101000.0
2008-05-05 13:35:00,20.72,20.73,20.7,20.72,154500.0,7.0623,7.0657,7.0555,7.0623,154500.0
2008-05-05 13:40:00,20.71,20.72,20.71,20.71,93800.0,7.0589,7.0623,7.0589,7.0589,93800.0
2008-05-05 13:45:00,20.71,20.72,20.68,20.68,142700.0,7.0589,7.0623,7.0486,7.0486,142700.0
2008-05-05 13:50:00,20.68,20.69,20.66,20.67,110300.0,7.0486,7.052,7.0418,7.0452,110300.0
2008-05-05 13:55:00,20.67,20.69,20.66,20.68,99300.0,7.0452,7.052,7.0418,7.0486,99300.0
2008-05-05 14:00:00,20.69,20.71,20.68,20.69,123600.0,7.052,7.0589,7.0486,7.052,123600.0
2008-05-05 14:05:00,20.69,20.7,20.68,20.68,141600.0,7.052,7.0555,7.0486,7.0486,141600.0
2008-05-05 14:10:00,20.68,20.69,20.68,20.69,80400.0,7.0486,7.052,7.0486,7.052,80400.0
2008-05-05 14:15:00,20.69,20.7,20.68,20.7,97300.0,7.052,7.0555,7.0486,7.0555,97300.0
2008-05-05 14:20:00,20.69,20.71,20.69,20.71,117900.0,7.052,7.0589,7.052,7.0589,117900.0
2008-05-05 14:25:00,20.71,20.71,20.7,20.7,86400.0,7.0589,7.0589,7.0555,7.0555,86400.0
2008-05-05 14:30:00,20.71,20.71,20.7,20.71,74500.0,7.0589,7.0589,7.0555,7.0589,74500.0
2008-05-05 14:35:00,20.7,20.71,20.7,20.7,71500.0,7.0555,7.0589,7.0555,7.0555,71500.0
2008-05-05 14:40:00,20.7,20.72,20.7,20.72,150100.0,7.0555,7.0623,7.0555,7.0623,150100.0
2008-05-05 14:45:00,20.72,20.73,20.71,20.72,230500.0,7.0623,7.0657,7.0589,7.0623,230500.0
2008-05-05 14:50:00,20.72,20.72,20.7,20.71,105100.0,7.0623,7.0623,7.0555,7.0589,105100.0
2008-05-05 14:55:00,20.71,20.72,20.7,20.72,136600.0,7.0589,7.0623,7.0555,7.0623,136600.0
2008-05-05 15:00:00,20.71,20.74,20.7,20.72,518000.0,7.0589,7.0691,7.0555,7.0623,518000.0
2008-05-05 15:05:00,20.72,20.73,20.7,20.71,174300.0,7.0623,7.0657,7.0555,7.0589,174300.0
2008-05-05 15:10:00,20.71,20.73,20.7,20.73,234300.0,7.0589,7.0657,7.0555,7.0657,234300.0
2008-05-05 15:15:00,20.73,20.73,20.72,20.73,154300.0,7.0657,7.0657,7.0623,7.0657,154300.0
2008-05-05 15:20:00,20.73,20.73,20.71,20.72,136200.0,7.0657,7.0657,7.0589,7.0623,136200.0
2008-05-05 15:25:00,20.71,20.72,20.71,20.71,129600.0,7.0589,7.0623,7.0589,7.0589,129600.0
2008-05-05 15:30:00,20.71,20.73,20.71,20.72,212400.0,7.0589,7.0657,7.0589,7.0623,212400.0
2008-05-05 15:35:00,20.71,20.72,20.71,20.72,167000.0,7.0589,7.0623,7.0589,7.0623,167000.0
2008-05-05 15:40:00,20.72,20.72,20.7,20.71,229700.0,7.0623,7.0623,7.0555,7.0589,229700.0
2008-05-05 15:45:00,20.7,20.71,20.69,20.69,257300.0,7.0555,7.0589,7.052,7.052,257300.0
2008-05-05 15:50:00,20.69,20.71,20.69,20.7,322200.0,7.052,7.0589,7.052,7.0555,322200.0
2008-05-05 15:55:00,20.7,20.71,20.67,20.68,462900.0,7.0555,7.0589,7.0452,7.0486,462900.0
2008-05-06 09:30:00,20.75,20.75,20.51,20.52,388700.0,7.0725,7.0725,6.9907,6.9941,388700.0
2008-05-06 09:35:00,20.52,20.57,20.51,20.56,253400.0,6.9941,7.0111,6.9907,7.0077,253400.0
2008-05-06 09:40:00,20.56,20.57,20.52,20.53,189200.0,7.0077,7.0111,6.9941,6.9975,189200.0
2008-05-06 09:45:00,20.53,20.56,20.51,20.53,240900.0,6.9975,7.0077,6.9907,6.9975,240900.0
2008-05-06 09:50:00,20.54,20.58,20.52,20.55,184800.0,7.0009,7.0146,6.9941,7.0043,184800.0
2008-05-06 09:55:00,20.55,20.59,20.52,20.58,201700.0,7.0043,7.018,6.9941,7.0146,201700.0
2008-05-06 10:00:00,20.57,20.59,20.57,20.58,98400.0,7.0111,7.018,7.0111,7.0146,98400.0
2008-05-06 10:05:00,20.58,20.58,20.55,20.55,215100.0,7.0146,7.0146,7.0043,7.0043,215100.0
2008-05-06 10:10:00,20.55,20.58,20.55,20.56,122800.0,7.0043,7.0146,7.0043,7.0077,122800.0
2008-05-06 10:15:00,20.56,20.58,20.55,20.57,154400.0,7.0077,7.0146,7.0043,7.0111,154400.0
2008-05-06 10:20:00,20.57,20.58,20.56,20.58,131100.0,7.0111,7.0146,7.0077,7.0146,131100.0
2008-05-06 10:25:00,20.57,20.64,20.57,20.63,216800.0,7.0111,7.035,7.0111,7.0316,216800.0
2008-05-06 10:30:00,20.62,20.63,20.59,20.59,177200.0,7.0282,7.0316,7.018,7.018,177200.0
2008-05-06 10:35:00,20.59,20.62,20.59,20.61,285400.0,7.018,7.0282,7.018,7.0248,285400.0
2008-05-06 10:40:00,20.6,20.67,20.6,20.66,196200.0,7.0214,7.0452,7.0214,7.0418,196200.0
2008-05-06 10:45:00,20.66,20.68,20.63,20.64,187300.0,7.0418,7.0486,7.0316,7.035,187300.0
2008-05-06 10:50:00,20.65,20.66,20.61,20.63,205200.0,7.0384,7.0418,7.0248,7.0316,205200.0
2008-05-06 10:55:00,20.63,20.66,20.61,20.64,211200.0,7.0316,7.0418,7.0248,7.035,211200.0
2008-05-06 11:00:00,20.63,20.64,20.62,20.63,136900.0,7.0316,7.035,7.0282,7.0316,136900.0
2008-05-06 11:05:00,20.62,20.67,20.62,20.67,176600.0,7.0282,7.0452,7.0282,7.0452,176600.0
2008-05-06 11:10:00,20.67,20.67,20.63,20.65,116100.0,7.0452,7.0452,7.0316,7.0384,116100.0
2008-05-06 11:15:00,20.65,20.68,20.65,20.67,216200.0,7.0384,7.0486,7.0384,7.0452,216200.0
2008-05-06 11:20:00,20.67,20.68,20.66,20.67,151600.0,7.0452,7.0486,7.0418,7.0452,151600.0
2008-05-06 11:25:00,20.67,20.71,20.67,20.7,174400.0,7.0452,7.0589,7.0452,7.0555,174400.0
2008-05-06 11:30:00,20.71,20.72,20.69,20.71,130000.0,7.0589,7.0623,7.052,7.0589,130000.0
2008-05-06 11:35:00,20.71,20.74,20.7,20.74,114200.0,7.0589,7.0691,7.0555,7.0691,114200.0
2008-05-06 11:40:00,20.73,20.74,20.7,20.72,90300.0,7.0657,7.0691,7.0555,7.0623,90300.0
2008-05-06 11:45:00,20.73,20.74,20.72,20.74,111600.0,7.0657,7.0691,7.0623,7.0691,111600.0
2008-05-06 11:50:00,20.73,20.79,20.73,20.79,155600.0,7.0657,7.0861,7.0657,7.0861,155600.0
2008-05-06 11:55:00,20.79,20.79,20.75,20.76,133900.0,7.0861,7.0861,7.0725,7.0759,133900.0
2008-05-06 12:00:00,20.76,20.79,20.76,20.78,104100.0,7.0759,7.0861,7.0759,7.0827,104100.0
2008-05-06 12:05:00,20.77,20.78,20.73,20.74,260800.0,7.0793,7.0827,7.0657,7.0691,260800.0
2008-05-06 12:10:00,20.74,20.74,20.66,20.67,388800.0,7.0691,7.0691,7.0418,7.0452,388800.0
2008-05-06 12:15:00,20.67,20.71,20.66,20.7,79000.0,7.0452,7.0589,7.0418,7.0555,79000.0
2008-05-06 12:20:00,20.7,20.72,20.68,20.68,112200.0,7.0555,7.0623,7.0486,7.0486,112200.0
2008-05-06 12:25:00,20.69,20.7,20.68,20.68,131700.0,7.052,7.0555,7.0486,7.0486,131700.0
2008-05-06 12:30:00,20.68,20.73,20.67,20.72,193100.0,7.0486,7.0657,7.0452,7.0623,193100.0
2008-05-06 12:35:00,20.72,20.73,20.71,20.71,59900.0,7.0623,7.0657,7.0589,7.0589,59900.0
2008-05-06 12:40:00,20.71,20.72,20.71,20.72,54100.0,7.0589,7.0623,7.0589,7.0623,54100.0
2008-05-06 12:45:00,20.72,20.75,20.71,20.75,83600.0,7.0623,7.0725,7.0589,7.0725,83600.0
2008-05-06 12:50:00,20.75,20.75,20.74,20.75,87200.0,7.0725,7.0725,7.0691,7.0725,87200.0
2008-05-06 12:55:00,20.75,20.76,20.74,20.74,150200.0,7.0725,7.0759,7.0691,7.0691,150200.0
2008-05-06 13:00:00,20.73,20.75,20.73,20.75,83200.0,7.0657,7.0725,7.0657,7.0725,83200.0
2008-05-06 13:05:00,20.75,20.77,20.75,20.77,56500.0,7.0725,7.0793,7.0725,7.0793,56500.0
2008-05-06 13:10:00,20.76,20.8,20.76,20.8,115900.0,7.0759,7.0895,7.0759,7.0895,115900.0
2008-05-06 13:15:00,20.79,20.81,20.79,20.81,121000.0,7.0861,7.0929,7.0861,7.0929,121000.0
2008-05-06 13:20:00,20.81,20.83,20.8,20.81,216700.0,7.0929,7.0998,7.0895,7.0929,216700.0
2008-05-06 13:25:00,20.82,20.82,20.8,20.8,60000.0,7.0964,7.0964,7.0895,7.0895,60000.0
2008-05-06 13:30:00,20.8,20.81,20.79,20.79,105000.0,7.0895,7.0929,7.0861,7.0861,105000.0
2008-05-06 13:35:00,20.79,20.8,20.78,20.78,78000.0,7.0861,7.0895,7.0827,7.0827,78000.0
2008-05-06 13:40:00,20.78,20.81,20.77,20.79,111000.0,7.0827,7.0929,7.0793,7.0861,111000.0
2008-05-06 13:45:00,20.78,20.79,20.75,20.75,196600.0,7.0827,7.0861,7.0725,7.0725,196600.0
2008-05-06 13:50:00,20.75,20.78,20.74,20.78,137700.0,7.0725,7.0827,7.0691,7.0827,137700.0
2008-05-06 13:55:00,20.77,20.78,20.76,20.77,113700.0,7.0793,7.0827,7.0759,7.0793,113700.0
2008-05-06 14:00:00,20.76,20.77,20.74,20.74,123600.0,7.0759,7.0793,7.0691,7.0691,123600.0
2008-05-06 14:05:00,20.75,20.75,20.73,20.74,124900.0,7.0725,7.0725,7.0657,7.0691,124900.0
2008-05-06 14:10:00,20.73,20.74,20.71,20.71,111400.0,7.0657,7.0691,7.0589,7.0589,111400.0
2008-05-06 14:15:00,20.71,20.73,20.7,20.73,162400.0,7.0589,7.0657,7.0555,7.0657,162400.0
2008-05-06 14:20:00,20.72,20.74,20.72,20.73,92800.0,7.0623,7.0691,7.0623,7.0657,92800.0
2008-05-06 14:25:00,20.74,20.76,20.73,20.76,128900.0,7.0691,7.0759,7.0657,7.0759,128900.0
2008-05-06 14:30:00,20.76,20.8,20.76,20.78,155000.0,7.0759,7.0895,7.0759,7.0827,155000.0
2008-05-06 14:35:00,20.79,20.82,20.79,20.81,128500.0,7.0861,7.0964,7.0861,7.0929,128500.0
2008-05-06 14:40:00,20.82,20.83,20.81,20.82,172800.0,7.0964,7.0998,7.0929,7.0964,172800.0
2008-05-06 14:45:00,20.82,20.84,20.81,20.84,143300.0,7.0964,7.1032,7.0929,7.1032,143300.0
2008-05-06 14:50:00,20.83,20.87,20.83,20.86,161800.0,7.0998,7.1134,7.0998,7.11,161800.0
2008-05-06 14:55:00,20.87,20.88,20.85,20.85,161000.0,7.1134,7.1168,7.1066,7.1066,161000.0
2008-05-06 15:00:00,20.85,20.89,20.85,20.88,260600.0,7.1066,7.1202,7.1066,7.1168,260600.0
2008-05-06 15:05:00,20.87,20.88,20.86,20.87,169700.0,7.1134,7.1168,7.11,7.1134,169700.0
2008-05-06 15:10:00,20.87,20.89,20.86,20.88,222000.0,7.1134,7.1202,7.11,7.1168,222000.0
2008-05-06 15:15:00,20.88,20.9,20.64,20.88,337600.0,7.1168,7.1236,7.035,7.1168,337600.0
2008-05-06 15:20:00,20.87,20.89,20.87,20.89,207600.0,7.1134,7.1202,7.1134,7.1202,207600.0
2008-05-06 15:25:00,20.88,20.89,20.88,20.88,215000.0,7.1168,7.1202,7.1168,7.1168,215000.0
2008-05-06 15:30:00,20.88,20.89,20.88,20.88,189000.0,7.1168,7.1202,7.1168,7.1168,189000.0
2008-05-06 15:35:00,20.88,20.93,20.88,20.93,390600.0,7.1168,7.1338,7.1168,7.1338,390600.0
2008-05-06 15:40:00,20.92,20.94,20.9,20.93,681700.0,7.1304,7.1373,7.1236,7.1338,681700.0
2008-05-06 15:45:00,20.94,20.96,20.92,20.96,564600.0,7.1373,7.1441,7.1304,7.1441,564600.0
2008-05-06 15:50:00,20.95,20.96,20.9,20.9,377100.0,7.1407,7.1441,7.1236,7.1236,377100.0
2008-05-06 15:55:00,20.9,20.91,20.87,20.91,789900.0,7.1236,7.127,7.1134,7.127,789900.0
2008-05-07 09:30:00,20.83,20.89,20.8,20.88,383800.0,7.0998,7.1202,7.0895,7.1168,383800.0
2008-05-07 09:35:00,20.88,20.96,20.88,20.95,193200.0,7.1168,7.1441,7.1168,7.1407,193200.0
2008-05-07 09:40:00,20.95,20.99,20.95,20.97,221300.0,7.1407,7.1543,7.1407,7.1475,221300.0
2008-05-07 09:45:00,20.97,20.97,20.9,20.91,274300.0,7.1475,7.1475,7.1236,7.127,274300.0
2008-05-07 09:50:00,20.91,20.95,20.9,20.94,209500.0,7.127,7.1407,7.1236,7.1373,209500.0
2008-05-07 09:55:00,20.94,20.95,20.93,20.93,132200.0,7.1373,7.1407,7.1338,7.1338,132200.0
2008-05-07 10:00:00,20.94,20.98,20.93,20.98,224500.0,7.1373,7.1509,7.1338,7.1509,224500.0
2008-05-07 10:05:00,20.97,20.98,20.92,20.94,166500.0,7.1475,7.1509,7.1304,7.1373,166500.0
2008-05-07 10:10:00,20.94,20.96,20.93,20.96,175500.0,7.1373,7.1441,7.1338,7.1441,175500.0
2008-05-07 10:15:00,20.95,20.95,20.94,20.94,148600.0,7.1407,7.1407,7.1373,7.1373,148600.0
2008-05-07 10:20:00,20.94,20.95,20.93,20.93,101000.0,7.1373,7.1407,7.1338,7.1338,101000.0
2008-05-07 10:25:00,20.94,20.95,20.93,20.95,182700.0,7.1373,7.1407,7.1338,7.1407,182700.0
2008-05-07 10:30:00,20.95,20.96,20.93,20.96,318300.0,7.1407,7.1441,7.1338,7.1441,318300.0
2008-05-07 10:35:00,20.95,20.98,20.93,20.98,223600.0,7.1407,7.1509,7.1338,7.1509,223600.0
2008-05-07 10:40:00,20.98,20.99,20.94,20.95,242600.0,7.1509,7.1543,7.1373,7.1407,242600.0
2008-05-07 10:45:00,20.94,20.98,20.94,20.95,178800.0,7.1373,7.1509,7.1373,7.1407,178800.0
2008-05-07 10:50:00,20.96,21.0,20.95,21.0,295600.0,7.1441,7.1577,7.1407,7.1577,295600.0
2008-05-07 10:55:00,20.99,21.0,20.96,21.0,309800.0,7.1543,7.1577,7.1441,7.1577,309800.0
2008-05-07 11:00:00,21.0,21.0,20.97,20.98,170400.0,7.1577,7.1577,7.1475,7.1509,170400.0
2008-05-07 11:05:00,20.98,20.98,20.96,20.98,136600.0,7.1509,7.1509,7.1441,7.1509,136600.0
2008-05-07 11:10:00,20.98,20.98,20.95,20.95,175300.0,7.1509,7.1509,7.1407,7.1407,175300.0
2008-05-07 11:15:00,20.95,20.96,20.93,20.95,275000.0,7.1407,7.1441,7.1338,7.1407,275000.0
2008-05-07 11:20:00,20.95,20.96,20.95,20.95,105900.0,7.1407,7.1441,7.1407,7.1407,105900.0
2008-05-07 11:25:00,20.96,20.96,20.94,20.94,94000.0,7.1441,7.1441,7.1373,7.1373,94000.0
2008-05-07 11:30:00,20.94,20.96,20.94,20.95,270300.0,7.1373,7.1441,7.1373,7.1407,270300.0
2008-05-07 11:35:00,20.95,20.95,20.94,20.94,197900.0,7.1407,7.1407,7.1373,7.1373,197900.0
2008-05-07 11:40:00,20.94,20.95,20.94,20.94,74400.0,7.1373,7.1407,7.1373,7.1373,74400.0
2008-05-07 11:45:00,20.94,20.96,20.94,20.95,137300.0,7.1373,7.1441,7.1373,7.1407,137300.0
2008-05-07 11:50:00,20.96,20.97,20.95,20.96,84900.0,7.1441,7.1475,7.1407,7.1441,84900.0
2008-05-07 11:55:00,20.96,20.97,20.96,20.96,105400.0,7.1441,7.1475,7.1441,7.1441,105400.0
2008-05-07 12:00:00,20.96,20.97,20.95,20.97,139000.0,7.1441,7.1475,7.1407,7.1475,139000.0
2008-05-07 12:05:00,20.97,20.98,20.96,20.97,224400.0,7.1475,7.1509,7.1441,7.1475,224400.0
2008-05-07 12:10:00,20.97,20.99,20.97,20.99,154100.0,7.1475,7.1543,7.1475,7.1543,154100.0
2008-05-07 12:15:00,20.98,21.0,20.98,20.98,140200.0,7.1509,7.1577,7.1509,7.1509,140200.0
2008-05-07 12:20:00,20.99,21.0,20.98,21.0,90100.0,7.1543,7.1577,7.1509,7.1577,90100.0
2008-05-07 12:25:00,21.0,21.02,20.98,21.02,399200.0,7.1577,7.1645,7.1509,7.1645,399200.0
2008-05-07 12:30:00,21.01,21.04,21.0,21.02,260800.0,7.1611,7.1713,7.1577,7.1645,260800.0
2008-05-07 12:35:00,21.02,21.04,21.02,21.03,84600.0,7.1645,7.1713,7.1645,7.1679,84600.0
2008-05-07 12:40:00,21.04,21.05,21.03,21.05,116000.0,7.1713,7.1747,7.1679,7.1747,116000.0
2008-05-07 12:45:00,21.04,21.07,21.03,21.07,260700.0,7.1713,7.1816,7.1679,7.1816,260700.0
2008-05-07 12:50:00,21.07,21.07,21.03,21.05,169500.0,7.1816,7.1816,7.1679,7.1747,169500.0
2008-05-07 12:55:00,21.05,21.06,21.02,21.02,74600.0,7.1747,7.1782,7.1645,7.1645,74600.0
2008-05-07 13:00:00,21.02,21.03,21.0,21.01,107300.0,7.1645,7.1679,7.1577,7.1611,107300.0
2008-05-07 13:05:00,21.0,21.02,20.96,20.97,215000.0,7.1577,7.1645,7.1441,7.1475,215000.0
2008-05-07 13:10:00,20.96,20.97,20.95,20.96,122500.0,7.1441,7.1475,7.1407,7.1441,122500.0
2008-05-07 13:15:00,20.97,20.97,20.95,20.97,159600.0,7.1475,7.1475,7.1407,7.1475,159600.0
2008-05-07 13:20:00,20.97,20.99,20.95,20.95,130400.0,7.1475,7.1543,7.1407,7.1407,130400.0
2008-05-07 13:25:00,20.96,20.97,20.95,20.97,174700.0,7.1441,7.1475,7.1407,7.1475,174700.0
2008-05-07 13:30:00,20.97,20.98,20.96,20.97,122000.0,7.1475,7.1509,7.1441,7.1475,122000.0
2008-05-07 13:35:00,20.97,20.98,20.94,20.94,225000.0,7.1475,7.1509,7.1373,7.1373,225000.0
2008-05-07 13:40:00,20.94,20.97,20.94,20.95,227100.0,7.1373,7.1475,7.1373,7.1407,227100.0
2008-05-07 13:45:00,20.95,20.97,20.95,20.97,156900.0,7.1407,7.1475,7.1407,7.1475,156900.0
2008-05-07 13:50:00,20.97,20.97,20.95,20.95,146200.0,7.1475,7.1475,7.1407,7.1407,146200.0
2008-05-07 13:55:00,20.95,20.95,20.94,20.95,133100.0,7.1407,7.1407,7.1373,7.1407,133100.0
2008-05-07 14:00:00,20.96,20.96,20.94,20.95,131600.0,7.1441,7.1441,7.1373,7.1407,131600.0
2008-05-07 14:05:00,20.95,20.97,20.94,20.96,187000.0,7.1407,7.1475,7.1373,7.1441,187000.0
2008-05-07 14:10:00,20.97,20.97,20.94,20.94,135400.0,7.1475,7.1475,7.1373,7.1373,135400.0
2008-05-07 14:15:00,20.95,20.96,20.92,20.92,220800.0,7.1407,7.1441,7.1304,7.1304,220800.0
2008-05-07 14:20:00,20.92,20.92,20.88,20.89,327900.0,7.1304,7.1304,7.1168,7.1202,327900.0
2008-05-07 14:25:00,20.88,20.89,20.85,20.86,226600.0,7.1168,7.1202,7.1066,7.11,226600.0
2008-05-07 14:30:00,20.86,20.87,20.82,20.83,299600.0,7.11,7.1134,7.0964,7.0998,299600.0
2008-05-07 14:35:00,20.82,20.83,20.81,20.83,132200.0,7.0964,7.0998,7.0929,7.0998,132200.0
2008-05-07 14:40:00,20.82,20.83,20.81,20.83,171200.0,7.0964,7.0998,7.0929,7.0998,171200.0
2008-05-07 14:45:00,20.83,20.83,20.79,20.82,348100.0,7.0998,7.0998,7.0861,7.0964,348100.0
2008-05-07 14:50:00,20.82,20.87,20.81,20.83,635700.0,7.0964,7.1134,7.0929,7.0998,635700.0
2008-05-07 14:55:00,20.84,20.89,20.84,20.87,305400.0,7.1032,7.1202,7.1032,7.1134,305400.0
2008-05-07 15:00:00,20.86,20.92,20.85,20.9,429600.0,7.11,7.1304,7.1066,7.1236,429600.0
2008-05-07 15:05:00,20.9,20.91,20.89,20.89,319600.0,7.1236,7.127,7.1202,7.1202,319600.0
2008-05-07 15:10:00,20.9,20.9,20.86,20.87,100600.0,7.1236,7.1236,7.11,7.1134,100600.0
2008-05-07 15:15:00,20.87,20.91,20.86,20.9,244500.0,7.1134,7.127,7.11,7.1236,244500.0
2008-05-07 15:20:00,20.91,20.93,20.9,20.9,316700.0,7.127,7.1338,7.1236,7.1236,316700.0
2008-05-07 15:25:00,20.9,20.9,20.85,20.86,239800.0,7.1236,7.1236,7.1066,7.11,239800.0
2008-05-07 15:30:00,20.86,20.87,20.83,20.86,212600.0,7.11,7.1134,7.0998,7.11,212600.0
2008-05-07 15:35:00,20.86,20.91,20.85,20.91,307400.0,7.11,7.127,7.1066,7.127,307400.0
2008-05-07 15:40:00,20.91,20.92,20.88,20.89,357900.0,7.127,7.1304,7.1168,7.1202,357900.0
2008-05-07 15:45:00,20.9,20.95,20.89,20.91,623500.0,7.1236,7.1407,7.1202,7.127,623500.0
2008-05-07 15:50:00,20.92,20.92,20.83,20.85,460100.0,7.1304,7.1304,7.0998,7.1066,460100.0
2008-05-07 15:55:00,20.84,20.85,20.79,20.83,550800.0,7.1032,7.1066,7.0861,7.0998,550800.0
2008-05-08 09:30:00,20.92,20.94,20.84,20.85,238700.0,7.1304,7.1373,7.1032,7.1066,238700.0
2008-05-08 09:35:00,20.84,20.97,20.84,20.96,146000.0,7.1032,7.1475,7.1032,7.1441,146000.0
2008-05-08 09:40:00,20.96,21.0,20.93,20.93,223900.0,7.1441,7.1577,7.1338,7.1338,223900.0
2008-05-08 09:45:00,20.94,20.97,20.92,20.94,129600.0,7.1373,7.1475,7.1304,7.1373,129600.0
2008-05-08 09:50:00,20.94,20.99,20.94,20.99,94500.0,7.1373,7.1543,7.1373,7.1543,94500.0
2008-05-08 09:55:00,20.99,21.01,20.98,21.01,156600.0,7.1543,7.1611,7.1509,7.1611,156600.0
2008-05-08 10:00:00,21.01,21.03,20.98,21.02,180100.0,7.1611,7.1679,7.1509,7.1645,180100.0
2008-05-08 10:05:00,21.03,21.05,21.01,21.05,186300.0,7.1679,7.1747,7.1611,7.1747,186300.0
2008-05-08 10:10:00,21.04,21.07,21.02,21.06,302500.0,7.1713,7.1816,7.1645,7.1782,302500.0
2008-05-08 10:15:00,21.07,21.09,21.05,21.08,183400.0,7.1816,7.1884,7.1747,7.185,183400.0
2008-05-08 10:20:00,21.08,21.15,21.08,21.13,320600.0,7.185,7.2088,7.185,7.202,320600.0
2008-05-08 10:25:00,21.13,21.16,21.12,21.14,204800.0,7.202,7.2122,7.1986,7.2054,204800.0
2008-05-08 10:30:00,21.15,21.18,21.13,21.13,360500.0,7.2088,7.2191,7.202,7.202,360500.0
2008-05-08 10:35:00,21.13,21.16,21.12,21.12,237200.0,7.202,7.2122,7.1986,7.1986,237200.0
2008-05-08 10:40:00,21.13,21.14,21.12,21.12,209400.0,7.202,7.2054,7.1986,7.1986,209400.0
2008-05-08 10:45:00,21.12,21.16,21.12,21.14,242700.0,7.1986,7.2122,7.1986,7.2054,242700.0
2008-05-08 10:50:00,21.14,21.19,21.14,21.16,164900.0,7.2054,7.2225,7.2054,7.2122,164900.0
2008-05-08 10:55:00,21.16,21.21,21.16,21.2,210600.0,7.2122,7.2293,7.2122,7.2259,210600.0
2008-05-08 11:00:00,21.19,21.23,21.19,21.2,314900.0,7.2225,7.2361,7.2225,7.2259,314900.0
2008-05-08 11:05:00,21.2,21.21,21.17,21.17,209500.0,7.2259,7.2293,7.2157,7.2157,209500.0
2008-05-08 11:10:00,21.17,21.18,21.15,21.15,209600.0,7.2157,7.2191,7.2088,7.2088,209600.0
2008-05-08 11:15:00,21.15,21.18,21.15,21.16,72900.0,7.2088,7.2191,7.2088,7.2122,72900.0
2008-05-08 11:20:00,21.16,21.2,21.11,21.14,345800.0,7.2122,7.2259,7.1952,7.2054,345800.0
2008-05-08 11:25:00,21.14,21.16,21.12,21.15,136400.0,7.2054,7.2122,7.1986,7.2088,136400.0
2008-05-08 11:30:00,21.14,21.19,21.14,21.17,198000.0,7.2054,7.2225,7.2054,7.2157,198000.0
2008-05-08 11:35:00,21.17,21.21,21.16,21.2,163800.0,7.2157,7.2293,7.2122,7.2259,163800.0
2008-05-08 11:40:00,21.2,21.21,21.18,21.18,125800.0,7.2259,7.2293,7.2191,7.2191,125800.0
2008-05-08 11:45:00,21.18,21.21,21.18,21.21,112600.0,7.2191,7.2293,7.2191,7.2293,112600.0
2008-05-08 11:50:00,21.21,21.22,21.18,21.18,144200.0,7.2293,7.2327,7.2191,7.2191,144200.0
2008-05-08 11:55:00,21.19,21.21,21.18,21.21,85600.0,7.2225,7.2293,7.2191,7.2293,85600.0
2008-05-08 12:00:00,21.21,21.21,21.2,21.2,86000.0,7.2293,7.2293,7.2259,7.2259,86000.0
2008-05-08 12:05:00,21.21,21.21,21.19,21.2,94200.0,7.2293,7.2293,7.2225,7.2259,94200.0
2008-05-08 12:10:00,21.21,21.21,21.14,21.14,370100.0,7.2293,7.2293,7.2054,7.2054,370100.0
2008-05-08 12:15:00,21.14,21.16,21.12,21.15,315900.0,7.2054,7.2122,7.1986,7.2088,315900.0
2008-05-08 12:20:00,21.16,21.17,21.15,21.17,67000.0,7.2122,7.2157,7.2088,7.2157,67000.0
2008-05-08 12:25:00,21.17,21.17,21.14,21.15,144600.0,7.2157,7.2157,7.2054,7.2088,144600.0
2008-05-08 12:30:00,21.15,21.16,21.13,21.14,201100.0,7.2088,7.2122,7.202,7.2054,201100.0
2008-05-08 12:35:00,21.15,21.16,21.15,21.15,86500.0,7.2088,7.2122,7.2088,7.2088,86500.0
2008-05-08 12:40:00,21.16,21.2,21.15,21.18,553000.0,7.2122,7.2259,7.2088,7.2191,553000.0
2008-05-08 12:45:00,21.18,21.2,21.18,21.19,245200.0,7.2191,7.2259,7.2191,7.2225,245200.0
2008-05-08 12:50:00,21.19,21.2,21.14,21.16,234300.0,7.2225,7.2259,7.2054,7.2122,234300.0
2008-05-08 12:55:00,21.17,21.21,21.16,21.21,210100.0,7.2157,7.2293,7.2122,7.2293,210100.0
2008-05-08 13:00:00,21.2,21.23,21.2,21.2,214300.0,7.2259,7.2361,7.2259,7.2259,214300.0
2008-05-08 13:05:00,21.21,21.22,21.2,21.21,80300.0,7.2293,7.2327,7.2259,7.2293,80300.0
2008-05-08 13:10:00,21.21,21.21,21.17,21.18,284000.0,7.2293,7.2293,7.2157,7.2191,284000.0
2008-05-08 13:15:00,21.18,21.21,21.17,21.21,217100.0,7.2191,7.2293,7.2157,7.2293,217100.0
2008-05-08 13:20:00,21.2,21.21,21.19,21.2,146900.0,7.2259,7.2293,7.2225,7.2259,146900.0
2008-05-08 13:25:00,21.19,21.22,21.19,21.2,161800.0,7.2225,7.2327,7.2225,7.2259,161800.0
2008-05-08 13:30:00,21.2,21.21,21.19,21.2,115300.0,7.2259,7.2293,7.2225,7.2259,115300.0
2008-05-08 13:35:00,21.2,21.22,21.19,21.2,215900.0,7.2259,7.2327,7.2225,7.2259,215900.0
2008-05-08 13:40:00,21.2,21.21,21.2,21.2,125100.0,7.2259,7.2293,7.2259,7.2259,125100.0
2008-05-08 13:45:00,21.21,21.23,21.2,21.23,216600.0,7.2293,7.2361,7.2259,7.2361,216600.0
2008-05-08 13:50:00,21.22,21.25,21.22,21.25,161800.0,7.2327,7.2429,7.2327,7.2429,161800.0
2008-05-08 13:55:00,21.25,21.27,21.24,21.27,221800.0,7.2429,7.2497,7.2395,7.2497,221800.0
2008-05-08 14:00:00,21.27,21.29,21.26,21.29,205900.0,7.2497,7.2566,7.2463,7.2566,205900.0
2008-05-08 14:05:00,21.29,21.29,21.27,21.28,116400.0,7.2566,7.2566,7.2497,7.2531,116400.0
2008-05-08 14:10:00,21.28,21.35,21.28,21.35,351800.0,7.2531,7.277,7.2531,7.277,351800.0
2008-05-08 14:15:00,21.35,21.35,21.32,21.33,204800.0,7.277,7.277,7.2668,7.2702,204800.0
2008-05-08 14:20:00,21.34,21.35,21.29,21.31,240000.0,7.2736,7.277,7.2566,7.2634,240000.0
2008-05-08 14:25:00,21.31,21.35,21.31,21.35,182600.0,7.2634,7.277,7.2634,7.277,182600.0
2008-05-08 14:30:00,21.35,21.35,21.32,21.34,132500.0,7.277,7.277,7.2668,7.2736,132500.0
2008-05-08 14:35:00,21.34,21.35,21.33,21.34,157400.0,7.2736,7.277,7.2702,7.2736,157400.0
2008-05-08 14:40:00,21.33,21.34,21.28,21.28,231400.0,7.2702,7.2736,7.2531,7.2531,231400.0
2008-05-08 14:45:00,21.29,21.31,21.28,21.29,127700.0,7.2566,7.2634,7.2531,7.2566,127700.0
2008-05-08 14:50:00,21.29,21.3,21.28,21.29,113800.0,7.2566,7.26,7.2531,7.2566,113800.0
2008-05-08 14:55:00,21.29,21.29,21.26,21.27,204500.0,7.2566,7.2566,7.2463,7.2497,204500.0
2008-05-08 15:00:00,21.27,21.29,21.27,21.28,125200.0,7.2497,7.2566,7.2497,7.2531,125200.0
2008-05-08 15:05:00,21.29,21.3,21.25,21.25,313600.0,7.2566,7.26,7.2429,7.2429,313600.0
2008-05-08 15:10:00,21.25,21.26,21.22,21.23,296800.0,7.2429,7.2463,7.2327,7.2361,296800.0
2008-05-08 15:15:00,21.23,21.24,21.22,21.23,155600.0,7.2361,7.2395,7.2327,7.2361,155600.0
2008-05-08 15:20:00,21.24,21.3,21.23,21.3,231000.0,7.2395,7.26,7.2361,7.26,231000.0
2008-05-08 15:25:00,21.3,21.32,21.29,21.31,176400.0,7.26,7.2668,7.2566,7.2634,176400.0
2008-05-08 15:30:00,21.31,21.32,21.27,21.3,393900.0,7.2634,7.2668,7.2497,7.26,393900.0
2008-05-08 15:35:00,21.31,21.34,21.3,21.33,323500.0,7.2634,7.2736,7.26,7.2702,323500.0
2008-05-08 15:40:00,21.33,21.33,21.28,21.29,337300.0,7.2702,7.2702,7.2531,7.2566,337300.0
2008-05-08 15:45:00,21.3,21.31,21.29,21.29,430200.0,7.26,7.2634,7.2566,7.2566,430200.0
2008-05-08 15:50:00,21.3,21.31,21.29,21.31,338300.0,7.26,7.2634,7.2566,7.2634,338300.0
2008-05-08 15:55:00,21.31,21.34,21.3,21.34,491100.0,7.2634,7.2736,7.26,7.2736,491100.0
2008-05-09 09:30:00,21.04,21.33,21.03,21.2,353600.0,7.1713,7.2702,7.1679,7.2259,353600.0
2008-05-09 09:35:00,21.2,21.25,21.17,21.19,146700.0,7.2259,7.2429,7.2157,7.2225,146700.0
2008-05-09 09:40:00,21.19,21.2,21.14,21.14,185400.0,7.2225,7.2259,7.2054,7.2054,185400.0
2008-05-09 09:45:00,21.15,21.19,21.14,21.19,146800.0,7.2088,7.2225,7.2054,7.2225,146800.0
2008-05-09 09:50:00,21.18,21.25,21.17,21.19,187700.0,7.2191,7.2429,7.2157,7.2225,187700.0
2008-05-09 09:55:00,21.19,21.21,21.15,21.15,222500.0,7.2225,7.2293,7.2088,7.2088,222500.0
2008-05-09 10:00:00,21.15,21.17,21.14,21.14,194800.0,7.2088,7.2157,7.2054,7.2054,194800.0
2008-05-09 10:05:00,21.15,21.15,21.13,21.14,184400.0,7.2088,7.2088,7.202,7.2054,184400.0
2008-05-09 10:10:00,21.15,21.16,21.14,21.14,144800.0,7.2088,7.2122,7.2054,7.2054,144800.0
2008-05-09 10:15:00,21.15,21.16,21.14,21.14,131500.0,7.2088,7.2122,7.2054,7.2054,131500.0
2008-05-09 10:20:00,21.14,21.15,21.14,21.14,163400.0,7.2054,7.2088,7.2054,7.2054,163400.0
2008-05-09 10:25:00,21.15,21.17,21.14,21.17,199600.0,7.2088,7.2157,7.2054,7.2157,199600.0
2008-05-09 10:30:00,21.16,21.2,21.16,21.18,94100.0,7.2122,7.2259,7.2122,7.2191,94100.0
2008-05-09 10:35:00,21.17,21.22,21.17,21.21,178300.0,7.2157,7.2327,7.2157,7.2293,178300.0
2008-05-09 10:40:00,21.21,21.25,21.2,21.25,173100.0,7.2293,7.2429,7.2259,7.2429,173100.0
2008-05-09 10:45:00,21.24,21.29,21.24,21.26,336000.0,7.2395,7.2566,7.2395,7.2463,336000.0
2008-05-09 10:50:00,21.26,21.29,21.25,21.28,379300.0,7.2463,7.2566,7.2429,7.2531,379300.0
2008-05-09 10:55:00,21.28,21.29,21.25,21.26,348900.0,7.2531,7.2566,7.2429,7.2463,348900.0
2008-05-09 11:00:00,21.27,21.27,21.21,21.22,94600.0,7.2497,7.2497,7.2293,7.2327,94600.0
2008-05-09 11:05:00,21.21,21.22,21.19,21.2,139900.0,7.2293,7.2327,7.2225,7.2259,139900.0
2008-05-09 11:10:00,21.2,21.2,21.18,21.18,60500.0,7.2259,7.2259,7.2191,7.2191,60500.0
2008-05-09 11:15:00,21.18,21.21,21.18,21.2,87400.0,7.2191,7.2293,7.2191,7.2259,87400.0
2008-05-09 11:20:00,21.21,21.21,21.19,21.19,48900.0,7.2293,7.2293,7.2225,7.2225,48900.0
2008-05-09 11:25:00,21.19,21.2,21.17,21.18,181300.0,7.2225,7.2259,7.2157,7.2191,181300.0
2008-05-09 11:30:00,21.18,21.19,21.15,21.15,171400.0,7.2191,7.2225,7.2088,7.2088,171400.0
2008-05-09 11:35:00,21.15,21.21,21.15,21.16,197000.0,7.2088,7.2293,7.2088,7.2122,197000.0
2008-05-09 11:40:00,21.16,21.17,21.14,21.15,69400.0,7.2122,7.2157,7.2054,7.2088,69400.0
2008-05-09 11:45:00,21.15,21.15,21.13,21.14,98500.0,7.2088,7.2088,7.202,7.2054,98500.0
2008-05-09 11:50:00,21.13,21.16,21.12,21.16,87100.0,7.202,7.2122,7.1986,7.2122,87100.0
2008-05-09 11:55:00,21.16,21.19,21.13,21.18,132600.0,7.2122,7.2225,7.202,7.2191,132600.0
2008-05-09 12:00:00,21.19,21.19,21.0,21.04,2391500.0,7.2225,7.2225,7.1577,7.1713,2391500.0
2008-05-09 12:05:00,21.04,21.07,21.0,21.01,273600.0,7.1713,7.1816,7.1577,7.1611,273600.0
2008-05-09 12:10:00,21.01,21.06,20.97,21.05,317000.0,7.1611,7.1782,7.1475,7.1747,317000.0
2008-05-09 12:15:00,21.05,21.07,21.0,21.03,275300.0,7.1747,7.1816,7.1577,7.1679,275300.0
2008-05-09 12:20:00,21.02,21.07,21.02,21.06,170600.0,7.1645,7.1816,7.1645,7.1782,170600.0
2008-05-09 12:25:00,21.07,21.09,21.05,21.07,180700.0,7.1816,7.1884,7.1747,7.1816,180700.0
2008-05-09 12:30:00,21.08,21.1,21.06,21.09,113900.0,7.185,7.1918,7.1782,7.1884,113900.0
2008-05-09 12:35:00,21.09,21.12,21.08,21.1,165400.0,7.1884,7.1986,7.185,7.1918,165400.0
2008-05-09 12:40:00,21.1,21.12,21.1,21.1,69100.0,7.1918,7.1986,7.1918,7.1918,69100.0
2008-05-09 12:45:00,21.1,21.12,21.09,21.11,88300.0,7.1918,7.1986,7.1884,7.1952,88300.0
2008-05-09 12:50:00,21.11,21.13,21.08,21.09,295700.0,7.1952,7.202,7.185,7.1884,295700.0
2008-05-09 12:55:00,21.08,21.11,21.08,21.1,99800.0,7.185,7.1952,7.185,7.1918,99800.0
2008-05-09 13:00:00,21.09,21.1,21.08,21.08,79800.0,7.1884,7.1918,7.185,7.185,79800.0
2008-05-09 13:05:00,21.08,21.09,21.06,21.07,124600.0,7.185,7.1884,7.1782,7.1816,124600.0
2008-05-09 13:10:00,21.07,21.08,21.05,21.05,96500.0,7.1816,7.185,7.1747,7.1747,96500.0
2008-05-09 13:15:00,21.05,21.05,20.99,21.0,613600.0,7.1747,7.1747,7.1543,7.1577,613600.0
2008-05-09 13:20:00,20.99,21.01,20.97,21.01,187600.0,7.1543,7.1611,7.1475,7.1611,187600.0
2008-05-09 13:25:00,21.01,21.01,20.97,20.97,134400.0,7.1611,7.1611,7.1475,7.1475,134400.0
2008-05-09 13:30:00,20.98,20.99,20.89,20.92,293200.0,7.1509,7.1543,7.1202,7.1304,293200.0
2008-05-09 13:35:00,20.92,20.96,20.92,20.95,98500.0,7.1304,7.1441,7.1304,7.1407,98500.0
2008-05-09 13:40:00,20.96,20.99,20.95,20.98,88500.0,7.1441,7.1543,7.1407,7.1509,88500.0
2008-05-09 13:45:00,20.98,21.0,20.97,20.99,48600.0,7.1509,7.1577,7.1475,7.1543,48600.0
2008-05-09 13:50:00,20.99,21.01,20.99,20.99,115000.0,7.1543,7.1611,7.1543,7.1543,115000.0
2008-05-09 13:55:00,20.99,21.02,20.99,21.01,132400.0,7.1543,7.1645,7.1543,7.1611,132400.0
2008-05-09 14:00:00,21.0,21.02,21.0,21.01,378100.0,7.1577,7.1645,7.1577,7.1611,378100.0
2008-05-09 14:05:00,21.01,21.01,20.98,20.98,101700.0,7.1611,7.1611,7.1509,7.1509,101700.0
2008-05-09 14:10:00,20.99,21.01,20.96,20.98,169800.0,7.1543,7.1611,7.1441,7.1509,169800.0
2008-05-09 14:15:00,20.98,20.99,20.96,20.97,135600.0,7.1509,7.1543,7.1441,7.1475,135600.0
2008-05-09 14:20:00,20.97,21.02,20.97,21.0,239000.0,7.1475,7.1645,7.1475,7.1577,239000.0
2008-05-09 14:25:00,20.99,21.02,20.98,21.0,311800.0,7.1543,7.1645,7.1509,7.1577,311800.0
2008-05-09 14:30:00,21.0,21.0,20.97,20.98,206900.0,7.1577,7.1577,7.1475,7.1509,206900.0
2008-05-09 14:35:00,20.99,21.01,20.98,21.0,255700.0,7.1543,7.1611,7.1509,7.1577,255700.0
2008-05-09 14:40:00,20.99,21.02,20.99,21.02,178200.0,7.1543,7.1645,7.1543,7.1645,178200.0
2008-05-09 14:45:00,21.02,21.02,20.99,21.0,245300.0,7.1645,7.1645,7.1543,7.1577,245300.0
2008-05-09 14:50:00,21.0,21.01,20.98,20.98,149400.0,7.1577,7.1611,7.1509,7.1509,149400.0
2008-05-09 14:55:00,20.98,21.01,20.97,21.01,131000.0,7.1509,7.1611,7.1475,7.1611,131000.0
2008-05-09 15:00:00,21.01,21.04,21.0,21.04,172600.0,7.1611,7.1713,7.1577,7.1713,172600.0
2008-05-09 15:05:00,21.04,21.08,21.03,21.08,153100.0,7.1713,7.185,7.1679,7.185,153100.0
2008-05-09 15:10:00,21.07,21.08,21.03,21.04,270900.0,7.1816,7.185,7.1679,7.1713,270900.0
2008-05-09 15:15:00,21.03,21.05,21.01,21.02,224400.0,7.1679,7.1747,7.1611,7.1645,224400.0
2008-05-09 15:20:00,21.02,21.02,21.0,21.02,278800.0,7.1645,7.1645,7.1577,7.1645,278800.0
2008-05-09 15:25:00,21.02,21.04,21.01,21.03,642200.0,7.1645,7.1713,7.1611,7.1679,642200.0
2008-05-09 15:30:00,21.03,21.06,21.01,21.06,345400.0,7.1679,7.1782,7.1611,7.1782,345400.0
2008-05-09 15:35:00,21.06,21.08,21.05,21.07,296200.0,7.1782,7.185,7.1747,7.1816,296200.0
2008-05-09 15:40:00,21.08,21.08,21.05,21.06,388100.0,7.185,7.185,7.1747,7.1782,388100.0
2008-05-09 15:45:00,21.06,21.07,21.01,21.02,432900.0,7.1782,7.1816,7.1611,7.1645,432900.0
2008-05-09 15:50:00,21.02,21.03,20.96,20.96,377200.0,7.1645,7.1679,7.1441,7.1441,377200.0
2008-05-09 15:55:00,20.96,20.97,20.94,20.95,597600.0,7.1441,7.1475,7.1373,7.1407,597600.0
2008-05-12 09:30:00,20.95,21.14,20.9,21.0,426800.0,7.1407,7.2054,7.1236,7.1577,426800.0
2008-05-12 09:35:00,21.0,21.04,20.99,21.01,191800.0,7.1577,7.1713,7.1543,7.1611,191800.0
2008-05-12 09:40:00,21.0,21.03,21.0,21.03,102200.0,7.1577,7.1679,7.1577,7.1679,102200.0
2008-05-12 09:45:00,21.02,21.04,20.96,20.98,284000.0,7.1645,7.1713,7.1441,7.1509,284000.0
2008-05-12 09:50:00,20.98,21.04,20.98,21.0,154200.0,7.1509,7.1713,7.1509,7.1577,154200.0
2008-05-12 09:55:00,21.0,21.0,20.99,21.0,181700.0,7.1577,7.1577,7.1543,7.1577,181700.0
2008-05-12 10:00:00,21.0,21.0,20.99,21.0,153000.0,7.1577,7.1577,7.1543,7.1577,153000.0
2008-05-12 10:05:00,21.0,21.01,20.96,20.96,329200.0,7.1577,7.1611,7.1441,7.1441,329200.0
2008-05-12 10:10:00,20.96,21.0,20.96,20.99,218700.0,7.1441,7.1577,7.1441,7.1543,218700.0
2008-05-12 10:15:00,20.99,21.01,20.99,21.0,77000.0,7.1543,7.1611,7.1543,7.1577,77000.0
2008-05-12 10:20:00,21.0,21.0,20.99,20.99,135000.0,7.1577,7.1577,7.1543,7.1543,135000.0
2008-05-12 10:25:00,21.0,21.0,20.99,20.99,76800.0,7.1577,7.1577,7.1543,7.1543,76800.0
2008-05-12 10:30:00,21.0,21.0,20.99,20.99,119900.0,7.1577,7.1577,7.1543,7.1543,119900.0
2008-05-12 10:35:00,21.0,21.03,20.99,21.03,136900.0,7.1577,7.1679,7.1543,7.1679,136900.0
2008-05-12 10:40:00,21.03,21.06,21.03,21.06,120200.0,7.1679,7.1782,7.1679,7.1782,120200.0
2008-05-12 10:45:00,21.06,21.1,21.05,21.1,125200.0,7.1782,7.1918,7.1747,7.1918,125200.0
2008-05-12 10:50:00,21.1,21.14,21.09,21.13,153600.0,7.1918,7.2054,7.1884,7.202,153600.0
2008-05-12 10:55:00,21.12,21.13,21.02,21.03,482400.0,7.1986,7.202,7.1645,7.1679,482400.0
2008-05-12 11:00:00,21.04,21.09,21.03,21.09,197900.0,7.1713,7.1884,7.1679,7.1884,197900.0
2008-05-12 11:05:00,21.09,21.1,21.06,21.1,168000.0,7.1884,7.1918,7.1782,7.1918,168000.0
2008-05-12 11:10:00,21.1,21.15,21.09,21.15,157400.0,7.1918,7.2088,7.1884,7.2088,157400.0
2008-05-12 11:15:00,21.15,21.18,21.14,21.16,245200.0,7.2088,7.2191,7.2054,7.2122,245200.0
2008-05-12 11:20:00,21.16,21.18,21.14,21.17,115800.0,7.2122,7.2191,7.2054,7.2157,115800.0
2008-05-12 11:25:00,21.16,21.19,21.13,21.17,459100.0,7.2122,7.2225,7.202,7.2157,459100.0
2008-05-12 11:30:00,21.17,21.17,21.14,21.17,105600.0,7.2157,7.2157,7.2054,7.2157,105600.0
2008-05-12 11:35:00,21.17,21.17,21.15,21.17,158600.0,7.2157,7.2157,7.2088,7.2157,158600.0
2008-05-12 11:40:00,21.17,21.17,21.15,21.15,184200.0,7.2157,7.2157,7.2088,7.2088,184200.0
2008-05-12 11:45:00,21.16,21.16,21.13,21.15,168300.0,7.2122,7.2122,7.202,7.2088,168300.0
2008-05-12 11:50:00,21.15,21.15,21.1,21.1,157700.0,7.2088,7.2088,7.1918,7.1918,157700.0
2008-05-12 11:55:00,21.1,21.1,21.08,21.09,95600.0,7.1918,7.1918,7.185,7.1884,95600.0
2008-05-12 12:00:00,21.08,21.11,21.08,21.1,126300.0,7.185,7.1952,7.185,7.1918,126300.0
2008-05-12 12:05:00,21.09,21.11,21.09,21.1,79700.0,7.1884,7.1952,7.1884,7.1918,79700.0
2008-05-12 12:10:00,21.1,21.11,21.1,21.1,191500.0,7.1918,7.1952,7.1918,7.1918,191500.0
2008-05-12 12:15:00,21.1,21.11,21.1,21.1,48800.0,7.1918,7.1952,7.1918,7.1918,48800.0
2008-05-12 12:20:00,21.1,21.13,21.1,21.13,71600.0,7.1918,7.202,7.1918,7.202,71600.0
2008-05-12 12:25:00,21.13,21.16,21.11,21.16,106200.0,7.202,7.2122,7.1952,7.2122,106200.0
2008-05-12 12:30:00,21.16,21.18,21.15,21.17,62100.0,7.2122,7.2191,7.2088,7.2157,62100.0
2008-05-12 12:35:00,21.18,21.18,21.15,21.15,66100.0,7.2191,7.2191,7.2088,7.2088,66100.0
2008-05-12 12:40:00,21.15,21.18,21.15,21.18,74700.0,7.2088,7.2191,7.2088,7.2191,74700.0
2008-05-12 12:45:00,21.19,21.22,21.18,21.2,217500.0,7.2225,7.2327,7.2191,7.2259,217500.0
2008-05-12 12:50:00,21.2,21.25,21.2,21.25,137900.0,7.2259,7.2429,7.2259,7.2429,137900.0
2008-05-12 12:55:00,21.25,21.29,21.25,21.28,294500.0,7.2429,7.2566,7.2429,7.2531,294500.0
2008-05-12 13:00:00,21.28,21.31,21.26,21.3,79600.0,7.2531,7.2634,7.2463,7.26,79600.0
2008-05-12 13:05:00,21.3,21.31,21.25,21.25,66300.0,7.26,7.2634,7.2429,7.2429,66300.0
2008-05-12 13:10:00,21.25,21.26,21.23,21.25,59100.0,7.2429,7.2463,7.2361,7.2429,59100.0
2008-05-12 13:15:00,21.25,21.28,21.25,21.27,84900.0,7.2429,7.2531,7.2429,7.2497,84900.0
2008-05-12 13:20:00,21.27,21.32,21.27,21.32,197800.0,7.2497,7.2668,7.2497,7.2668,197800.0
2008-05-12 13:25:00,21.32,21.33,21.27,21.29,104900.0,7.2668,7.2702,7.2497,7.2566,104900.0
2008-05-12 13:30:00,21.3,21.31,21.28,21.28,75400.0,7.26,7.2634,7.2531,7.2531,75400.0
2008-05-12 13:35:00,21.28,21.3,21.26,21.29,163100.0,7.2531,7.26,7.2463,7.2566,163100.0
2008-05-12 13:40:00,21.29,21.33,21.29,21.33,144700.0,7.2566,7.2702,7.2566,7.2702,144700.0
2008-05-12 13:45:00,21.33,21.37,21.32,21.36,167600.0,7.2702,7.2838,7.2668,7.2804,167600.0
2008-05-12 13:50:00,21.35,21.38,21.35,21.37,88400.0,7.277,7.2872,7.277,7.2838,88400.0
2008-05-12 13:55:00,21.37,21.38,21.36,21.37,83200.0,7.2838,7.2872,7.2804,7.2838,83200.0
2008-05-12 14:00:00,21.36,21.42,21.36,21.4,192300.0,7.2804,7.3009,7.2804,7.294,192300.0
2008-05-12 14:05:00,21.41,21.42,21.39,21.4,202200.0,7.2975,7.3009,7.2906,7.294,202200.0
2008-05-12 14:10:00,21.4,21.44,21.39,21.43,195300.0,7.294,7.3077,7.2906,7.3043,195300.0
2008-05-12 14:15:00,21.42,21.45,21.41,21.45,244100.0,7.3009,7.3111,7.2975,7.3111,244100.0
2008-05-12 14:20:00,21.44,21.5,21.44,21.5,402600.0,7.3077,7.3281,7.3077,7.3281,402600.0
2008-05-12 14:25:00,21.5,21.56,21.49,21.53,437700.0,7.3281,7.3486,7.3247,7.3384,437700.0
2008-05-12 14:30:00,21.52,21.53,21.5,21.51,135400.0,7.3349,7.3384,7.3281,7.3315,135400.0
2008-05-12 14:35:00,21.5,21.51,21.48,21.49,109200.0,7.3281,7.3315,7.3213,7.3247,109200.0
2008-05-12 14:40:00,21.48,21.49,21.46,21.48,85500.0,7.3213,7.3247,7.3145,7.3213,85500.0
2008-05-12 14:45:00,21.47,21.52,21.47,21.5,226900.0,7.3179,7.3349,7.3179,7.3281,226900.0
2008-05-12 14:50:00,21.51,21.54,21.5,21.54,214600.0,7.3315,7.3418,7.3281,7.3418,214600.0
2008-05-12 14:55:00,21.53,21.55,21.52,21.52,201000.0,7.3384,7.3452,7.3349,7.3349,201000.0
2008-05-12 15:00:00,21.52,21.56,21.52,21.55,164800.0,7.3349,7.3486,7.3349,7.3452,164800.0
2008-05-12 15:05:00,21.55,21.56,21.53,21.54,224500.0,7.3452,7.3486,7.3384,7.3418,224500.0
2008-05-12 15:10:00,21.53,21.54,21.48,21.49,247200.0,7.3384,7.3418,7.3213,7.3247,247200.0
2008-05-12 15:15:00,21.49,21.53,21.48,21.52,209000.0,7.3247,7.3384,7.3213,7.3349,209000.0
2008-05-12 15:20:00,21.52,21.54,21.5,21.51,190300.0,7.3349,7.3418,7.3281,7.3315,190300.0
2008-05-12 15:25:00,21.52,21.52,21.48,21.5,182100.0,7.3349,7.3349,7.3213,7.3281,182100.0
2008-05-12 15:30:00,21.5,21.54,21.5,21.54,153400.0,7.3281,7.3418,7.3281,7.3418,153400.0
2008-05-12 15:35:00,21.53,21.54,21.51,21.54,293800.0,7.3384,7.3418,7.3315,7.3418,293800.0
2008-05-12 15:40:00,21.54,21.57,21.53,21.55,454600.0,7.3418,7.352,7.3384,7.3452,454600.0
2008-05-12 15:45:00,21.54,21.6,21.54,21.6,328000.0,7.3418,7.3622,7.3418,7.3622,328000.0
2008-05-12 15:50:00,21.59,21.6,21.55,21.57,353700.0,7.3588,7.3622,7.3452,7.352,353700.0
2008-05-12 15:55:00,21.57,21.62,21.55,21.59,794900.0,7.352,7.369,7.3452,7.3588,794900.0
2008-05-13 09:30:00,21.57,21.8,21.5,21.8,370000.0,7.352,7.4304,7.3281,7.4304,370000.0
2008-05-13 09:35:00,21.8,21.88,21.79,21.88,228300.0,7.4304,7.4576,7.427,7.4576,228300.0
2008-05-13 09:40:00,21.87,21.9,21.83,21.89,313600.0,7.4542,7.4645,7.4406,7.4611,313600.0
2008-05-13 09:45:00,21.88,21.89,21.82,21.82,185700.0,7.4576,7.4611,7.4372,7.4372,185700.0
2008-05-13 09:50:00,21.82,21.85,21.81,21.83,242400.0,7.4372,7.4474,7.4338,7.4406,242400.0
2008-05-13 09:55:00,21.83,21.84,21.7,21.71,506700.0,7.4406,7.444,7.3963,7.3997,506700.0
2008-05-13 10:00:00,21.71,21.72,21.68,21.71,221100.0,7.3997,7.4031,7.3895,7.3997,221100.0
2008-05-13 10:05:00,21.7,21.77,21.68,21.75,183400.0,7.3963,7.4202,7.3895,7.4133,183400.0
2008-05-13 10:10:00,21.76,21.76,21.6,21.61,415700.0,7.4167,7.4167,7.3622,7.3656,415700.0
2008-05-13 10:15:00,21.61,21.69,21.61,21.69,316500.0,7.3656,7.3929,7.3656,7.3929,316500.0
2008-05-13 10:20:00,21.69,21.8,21.68,21.79,193900.0,7.3929,7.4304,7.3895,7.427,193900.0
2008-05-13 10:25:00,21.8,21.81,21.74,21.77,111400.0,7.4304,7.4338,7.4099,7.4202,111400.0
2008-05-13 10:30:00,21.76,21.77,21.73,21.74,201900.0,7.4167,7.4202,7.4065,7.4099,201900.0
2008-05-13 10:35:00,21.74,21.74,21.7,21.71,157800.0,7.4099,7.4099,7.3963,7.3997,157800.0
2008-05-13 10:40:00,21.71,21.72,21.7,21.71,103300.0,7.3997,7.4031,7.3963,7.3997,103300.0
2008-05-13 10:45:00,21.71,21.72,21.7,21.71,147400.0,7.3997,7.4031,7.3963,7.3997,147400.0
2008-05-13 10:50:00,21.7,21.74,21.7,21.73,133800.0,7.3963,7.4099,7.3963,7.4065,133800.0
2008-05-13 10:55:00,21.74,21.77,21.73,21.76,181900.0,7.4099,7.4202,7.4065,7.4167,181900.0
2008-05-13 11:00:00,21.75,21.76,21.73,21.74,239300.0,7.4133,7.4167,7.4065,7.4099,239300.0
2008-05-13 11:05:00,21.73,21.75,21.73,21.73,171300.0,7.4065,7.4133,7.4065,7.4065,171300.0
2008-05-13 11:10:00,21.73,21.79,21.73,21.79,197000.0,7.4065,7.427,7.4065,7.427,197000.0
2008-05-13 11:15:00,21.79,21.81,21.78,21.81,186200.0,7.427,7.4338,7.4236,7.4338,186200.0
2008-05-13 11:20:00,21.81,21.82,21.8,21.81,144700.0,7.4338,7.4372,7.4304,7.4338,144700.0
2008-05-13 11:25:00,21.8,21.81,21.79,21.79,108000.0,7.4304,7.4338,7.427,7.427,108000.0
2008-05-13 11:30:00,21.79,21.8,21.79,21.8,89800.0,7.427,7.4304,7.427,7.4304,89800.0
2008-05-13 11:35:00,21.8,21.82,21.79,21.82,432300.0,7.4304,7.4372,7.427,7.4372,432300.0
2008-05-13 11:40:00,21.82,21.83,21.81,21.82,128800.0,7.4372,7.4406,7.4338,7.4372,128800.0
2008-05-13 11:45:00,21.82,21.84,21.81,21.83,143100.0,7.4372,7.444,7.4338,7.4406,143100.0
2008-05-13 11:50:00,21.84,21.84,21.8,21.81,164500.0,7.444,7.444,7.4304,7.4338,164500.0
2008-05-13 11:55:00,21.81,21.83,21.8,21.83,131600.0,7.4338,7.4406,7.4304,7.4406,131600.0
2008-05-13 12:00:00,21.82,21.86,21.82,21.86,128500.0,7.4372,7.4508,7.4372,7.4508,128500.0
2008-05-13 12:05:00,21.85,21.91,21.85,21.86,611600.0,7.4474,7.4679,7.4474,7.4508,611600.0
2008-05-13 12:10:00,21.85,21.89,21.85,21.88,120600.0,7.4474,7.4611,7.4474,7.4576,120600.0
2008-05-13 12:15:00,21.89,21.94,21.89,21.93,259800.0,7.4611,7.4781,7.4611,7.4747,259800.0
2008-05-13 12:20:00,21.92,21.94,21.91,21.91,149400.0,7.4713,7.4781,7.4679,7.4679,149400.0
2008-05-13 12:25:00,21.91,21.92,21.88,21.89,219200.0,7.4679,7.4713,7.4576,7.4611,219200.0
2008-05-13 12:30:00,21.9,21.93,21.9,21.92,134700.0,7.4645,7.4747,7.4645,7.4713,134700.0
2008-05-13 12:35:00,21.93,21.94,21.91,21.92,143600.0,7.4747,7.4781,7.4679,7.4713,143600.0
2008-05-13 12:40:00,21.91,21.91,21.88,21.88,152100.0,7.4679,7.4679,7.4576,7.4576,152100.0
2008-05-13 12:45:00,21.88,21.89,21.86,21.87,120100.0,7.4576,7.4611,7.4508,7.4542,120100.0
2008-05-13 12:50:00,21.87,21.88,21.86,21.86,123600.0,7.4542,7.4576,7.4508,7.4508,123600.0
2008-05-13 12:55:00,21.86,21.89,21.86,21.87,171000.0,7.4508,7.4611,7.4508,7.4542,171000.0
2008-05-13 13:00:00,21.86,21.86,21.85,21.86,179000.0,7.4508,7.4508,7.4474,7.4508,179000.0
2008-05-13 13:05:00,21.86,21.88,21.86,21.86,183400.0,7.4508,7.4576,7.4508,7.4508,183400.0
2008-05-13 13:10:00,21.86,21.89,21.85,21.88,170100.0,7.4508,7.4611,7.4474,7.4576,170100.0
2008-05-13 13:15:00,21.89,21.89,21.86,21.86,140600.0,7.4611,7.4611,7.4508,7.4508,140600.0
2008-05-13 13:20:00,21.86,21.87,21.84,21.85,125300.0,7.4508,7.4542,7.444,7.4474,125300.0
2008-05-13 13:25:00,21.85,21.86,21.83,21.85,97400.0,7.4474,7.4508,7.4406,7.4474,97400.0
2008-05-13 13:30:00,21.84,21.89,21.84,21.88,216800.0,7.444,7.4611,7.444,7.4576,216800.0
2008-05-13 13:35:00,21.88,21.89,21.85,21.85,81900.0,7.4576,7.4611,7.4474,7.4474,81900.0
2008-05-13 13:40:00,21.86,21.88,21.85,21.88,49800.0,7.4508,7.4576,7.4474,7.4576,49800.0
2008-05-13 13:45:00,21.88,21.89,21.86,21.86,128000.0,7.4576,7.4611,7.4508,7.4508,128000.0
2008-05-13 13:50:00,21.86,21.89,21.85,21.89,123800.0,7.4508,7.4611,7.4474,7.4611,123800.0
2008-05-13 13:55:00,21.88,21.89,21.85,21.86,88100.0,7.4576,7.4611,7.4474,7.4508,88100.0
2008-05-13 14:00:00,21.85,21.89,21.85,21.89,206400.0,7.4474,7.4611,7.4474,7.4611,206400.0
2008-05-13 14:05:00,21.89,21.91,21.89,21.9,100800.0,7.4611,7.4679,7.4611,7.4645,100800.0
2008-05-13 14:10:00,21.9,21.91,21.89,21.91,170500.0,7.4645,7.4679,7.4611,7.4679,170500.0
2008-05-13 14:15:00,21.9,21.93,21.9,21.92,162500.0,7.4645,7.4747,7.4645,7.4713,162500.0
2008-05-13 14:20:00,21.91,21.92,21.87,21.87,70000.0,7.4679,7.4713,7.4542,7.4542,70000.0
2008-05-13 14:25:00,21.88,21.88,21.85,21.85,105600.0,7.4576,7.4576,7.4474,7.4474,105600.0
2008-05-13 14:30:00,21.85,21.86,21.83,21.84,113800.0,7.4474,7.4508,7.4406,7.444,113800.0
2008-05-13 14:35:00,21.83,21.84,21.81,21.82,255200.0,7.4406,7.444,7.4338,7.4372,255200.0
2008-05-13 14:40:00,21.82,21.85,21.81,21.85,197000.0,7.4372,7.4474,7.4338,7.4474,197000.0
2008-05-13 14:45:00,21.85,21.86,21.83,21.83,147200.0,7.4474,7.4508,7.4406,7.4406,147200.0
2008-05-13 14:50:00,21.83,21.89,21.83,21.88,201100.0,7.4406,7.4611,7.4406,7.4576,201100.0
2008-05-13 14:55:00,21.88,21.91,21.87,21.91,237900.0,7.4576,7.4679,7.4542,7.4679,237900.0
2008-05-13 15:00:00,21.91,21.93,21.89,21.93,306500.0,7.4679,7.4747,7.4611,7.4747,306500.0
2008-05-13 15:05:00,21.93,21.93,21.91,21.93,134700.0,7.4747,7.4747,7.4679,7.4747,134700.0
2008-05-13 15:10:00,21.93,21.95,21.9,21.9,267200.0,7.4747,7.4815,7.4645,7.4645,267200.0
2008-05-13 15:15:00,21.9,21.96,21.9,21.93,346100.0,7.4645,7.4849,7.4645,7.4747,346100.0
2008-05-13 15:20:00,21.92,21.94,21.91,21.93,262200.0,7.4713,7.4781,7.4679,7.4747,262200.0
2008-05-13 15:25:00,21.93,21.97,21.93,21.96,342100.0,7.4747,7.4883,7.4747,7.4849,342100.0
2008-05-13 15:30:00,21.97,22.0,21.96,21.99,510600.0,7.4883,7.4986,7.4849,7.4951,510600.0
2008-05-13 15:35:00,21.98,21.99,21.95,21.96,242300.0,7.4917,7.4951,7.4815,7.4849,242300.0
2008-05-13 15:40:00,21.95,21.96,21.91,21.91,279200.0,7.4815,7.4849,7.4679,7.4679,279200.0
2008-05-13 15:45:00,21.91,21.96,21.89,21.95,431700.0,7.4679,7.4849,7.4611,7.4815,431700.0
2008-05-13 15:50:00,21.95,21.96,21.92,21.92,342900.0,7.4815,7.4849,7.4713,7.4713,342900.0
2008-05-13 15:55:00,21.92,21.93,21.91,21.93,386800.0,7.4713,7.4747,7.4679,7.4747,386800.0
2008-05-14 09:30:00,21.93,22.0,21.93,21.99,242100.0,7.4747,7.4986,7.4747,7.4951,242100.0
2008-05-14 09:35:00,21.98,22.02,21.98,21.99,605800.0,7.4917,7.5054,7.4917,7.4951,605800.0
2008-05-14 09:40:00,21.99,22.0,21.96,21.99,295200.0,7.4951,7.4986,7.4849,7.4951,295200.0
2008-05-14 09:45:00,21.99,22.0,21.96,21.97,348400.0,7.4951,7.4986,7.4849,7.4883,348400.0
2008-05-14 09:50:00,21.96,22.0,21.96,21.99,426300.0,7.4849,7.4986,7.4849,7.4951,426300.0
2008-05-14 09:55:00,21.99,22.0,21.98,21.99,196700.0,7.4951,7.4986,7.4917,7.4951,196700.0
2008-05-14 10:00:00,21.99,22.0,21.96,21.96,327000.0,7.4951,7.4986,7.4849,7.4849,327000.0
2008-05-14 10:05:00,21.96,21.96,21.9,21.91,172700.0,7.4849,7.4849,7.4645,7.4679,172700.0
2008-05-14 10:10:00,21.91,21.91,21.86,21.89,295000.0,7.4679,7.4679,7.4508,7.4611,295000.0
2008-05-14 10:15:00,21.9,21.94,21.88,21.93,260200.0,7.4645,7.4781,7.4576,7.4747,260200.0
2008-05-14 10:20:00,21.93,21.95,21.93,21.95,129500.0,7.4747,7.4815,7.4747,7.4815,129500.0
2008-05-14 10:25:00,21.95,21.97,21.94,21.96,140400.0,7.4815,7.4883,7.4781,7.4849,140400.0
2008-05-14 10:30:00,21.96,21.98,21.96,21.97,88900.0,7.4849,7.4917,7.4849,7.4883,88900.0
2008-05-14 10:35:00,21.98,21.98,21.96,21.97,71900.0,7.4917,7.4917,7.4849,7.4883,71900.0
2008-05-14 10:40:00,21.97,21.98,21.96,21.97,109400.0,7.4883,7.4917,7.4849,7.4883,109400.0
2008-05-14 10:45:00,21.98,21.98,21.96,21.96,162000.0,7.4917,7.4917,7.4849,7.4849,162000.0
2008-05-14 10:50:00,21.97,21.97,21.92,21.92,175200.0,7.4883,7.4883,7.4713,7.4713,175200.0
2008-05-14 10:55:00,21.92,21.93,21.91,21.91,83100.0,7.4713,7.4747,7.4679,7.4679,83100.0
2008-05-14 11:00:00,21.92,21.96,21.91,21.94,311500.0,7.4713,7.4849,7.4679,7.4781,311500.0
2008-05-14 11:05:00,21.95,21.97,21.94,21.96,113700.0,7.4815,7.4883,7.4781,7.4849,113700.0
2008-05-14 11:10:00,21.96,21.96,21.95,21.96,60500.0,7.4849,7.4849,7.4815,7.4849,60500.0
2008-05-14 11:15:00,21.95,21.96,21.95,21.95,97100.0,7.4815,7.4849,7.4815,7.4815,97100.0
2008-05-14 11:20:00,21.96,21.98,21.95,21.98,65800.0,7.4849,7.4917,7.4815,7.4917,65800.0
2008-05-14 11:25:00,21.98,21.98,21.97,21.98,124300.0,7.4917,7.4917,7.4883,7.4917,124300.0
2008-05-14 11:30:00,21.98,21.99,21.97,21.98,150400.0,7.4917,7.4951,7.4883,7.4917,150400.0
2008-05-14 11:35:00,21.99,22.02,21.99,22.02,145100.0,7.4951,7.5054,7.4951,7.5054,145100.0
2008-05-14 11:40:00,22.02,22.02,22.0,22.01,52800.0,7.5054,7.5054,7.4986,7.502,52800.0
2008-05-14 11:45:00,22.0,22.02,22.0,22.02,60800.0,7.4986,7.5054,7.4986,7.5054,60800.0
2008-05-14 11:50:00,22.02,22.06,22.02,22.05,201000.0,7.5054,7.519,7.5054,7.5156,201000.0
2008-05-14 11:55:00,22.04,22.04,22.01,22.02,70300.0,7.5122,7.5122,7.502,7.5054,70300.0
2008-05-14 12:00:00,22.02,22.02,21.98,21.99,146200.0,7.5054,7.5054,7.4917,7.4951,146200.0
2008-05-14 12:05:00,21.99,22.0,21.92,22.0,125800.0,7.4951,7.4986,7.4713,7.4986,125800.0
2008-05-14 12:10:00,22.0,22.02,21.99,22.02,67900.0,7.4986,7.5054,7.4951,7.5054,67900.0
2008-05-14 12:15:00,22.01,22.02,22.01,22.02,29600.0,7.502,7.5054,7.502,7.5054,29600.0
2008-05-14 12:20:00,22.01,22.02,21.99,22.0,134600.0,7.502,7.5054,7.4951,7.4986,134600.0
2008-05-14 12:25:00,22.0,22.02,22.0,22.01,53300.0,7.4986,7.5054,7.4986,7.502,53300.0
2008-05-14 12:30:00,22.01,22.02,22.0,22.0,121000.0,7.502,7.5054,7.4986,7.4986,121000.0
2008-05-14 12:35:00,22.0,22.02,22.0,22.02,60900.0,7.4986,7.5054,7.4986,7.5054,60900.0
2008-05-14 12:40:00,22.01,22.02,21.99,21.99,167000.0,7.502,7.5054,7.4951,7.4951,167000.0
2008-05-14 12:45:00,21.99,22.01,21.98,22.0,97700.0,7.4951,7.502,7.4917,7.4986,97700.0
2008-05-14 12:50:00,21.99,22.0,21.99,22.0,111400.0,7.4951,7.4986,7.4951,7.4986,111400.0
2008-05-14 12:55:00,21.99,22.0,21.99,22.0,16400.0,7.4951,7.4986,7.4951,7.4986,16400.0
2008-05-14 13:00:00,21.99,22.0,21.98,21.99,102600.0,7.4951,7.4986,7.4917,7.4951,102600.0
2008-05-14 13:05:00,21.98,22.01,21.98,22.0,157500.0,7.4917,7.502,7.4917,7.4986,157500.0
2008-05-14 13:10:00,22.0,22.03,22.0,22.02,121200.0,7.4986,7.5088,7.4986,7.5054,121200.0
2008-05-14 13:15:00,22.02,22.03,22.02,22.02,36200.0,7.5054,7.5088,7.5054,7.5054,36200.0
2008-05-14 13:20:00,22.03,22.04,22.02,22.04,91000.0,7.5088,7.5122,7.5054,7.5122,91000.0
2008-05-14 13:25:00,22.03,22.05,22.03,22.05,89600.0,7.5088,7.5156,7.5088,7.5156,89600.0
2008-05-14 13:30:00,22.05,22.09,22.04,22.08,114100.0,7.5156,7.5292,7.5122,7.5258,114100.0
2008-05-14 13:35:00,22.08,22.1,22.05,22.1,184000.0,7.5258,7.5326,7.5156,7.5326,184000.0
2008-05-14 13:40:00,22.09,22.1,22.07,22.07,72400.0,7.5292,7.5326,7.5224,7.5224,72400.0
2008-05-14 13:45:00,22.08,22.08,22.06,22.07,58200.0,7.5258,7.5258,7.519,7.5224,58200.0
2008-05-14 13:50:00,22.07,22.07,22.05,22.07,135000.0,7.5224,7.5224,7.5156,7.5224,135000.0
2008-05-14 13:55:00,22.06,22.07,22.04,22.04,124700.0,7.519,7.5224,7.5122,7.5122,124700.0
2008-05-14 14:00:00,22.05,22.05,22.03,22.03,83100.0,7.5156,7.5156,7.5088,7.5088,83100.0
2008-05-14 14:05:00,22.04,22.05,22.03,22.04,86400.0,7.5122,7.5156,7.5088,7.5122,86400.0
2008-05-14 14:10:00,22.05,22.05,22.03,22.03,45600.0,7.5156,7.5156,7.5088,7.5088,45600.0
2008-05-14 14:15:00,22.04,22.04,22.03,22.04,34500.0,7.5122,7.5122,7.5088,7.5122,34500.0
2008-05-14 14:20:00,22.04,22.08,22.03,22.07,277900.0,7.5122,7.5258,7.5088,7.5224,277900.0
2008-05-14 14:25:00,22.08,22.11,22.07,22.1,220400.0,7.5258,7.536,7.5224,7.5326,220400.0
2008-05-14 14:30:00,22.1,22.11,22.09,22.1,85800.0,7.5326,7.536,7.5292,7.5326,85800.0
2008-05-14 14:35:00,22.11,22.11,22.08,22.1,152900.0,7.536,7.536,7.5258,7.5326,152900.0
2008-05-14 14:40:00,22.1,22.15,22.1,22.13,183900.0,7.5326,7.5497,7.5326,7.5429,183900.0
2008-05-14 14:45:00,22.14,22.15,22.09,22.09,222900.0,7.5463,7.5497,7.5292,7.5292,222900.0
2008-05-14 14:50:00,22.09,22.12,22.09,22.12,115400.0,7.5292,7.5395,7.5292,7.5395,115400.0
2008-05-14 14:55:00,22.12,22.14,22.11,22.14,130500.0,7.5395,7.5463,7.536,7.5463,130500.0
2008-05-14 15:00:00,22.13,22.14,22.11,22.11,81700.0,7.5429,7.5463,7.536,7.536,81700.0
2008-05-14 15:05:00,22.11,22.14,22.11,22.13,173100.0,7.536,7.5463,7.536,7.5429,173100.0
2008-05-14 15:10:00,22.13,22.13,22.08,22.08,196500.0,7.5429,7.5429,7.5258,7.5258,196500.0
2008-05-14 15:15:00,22.08,22.1,22.07,22.08,165200.0,7.5258,7.5326,7.5224,7.5258,165200.0
2008-05-14 15:20:00,22.07,22.08,22.01,22.03,339900.0,7.5224,7.5258,7.502,7.5088,339900.0
2008-05-14 15:25:00,22.03,22.05,22.0,22.04,426300.0,7.5088,7.5156,7.4986,7.5122,426300.0
2008-05-14 15:30:00,22.04,22.05,22.0,22.02,144200.0,7.5122,7.5156,7.4986,7.5054,144200.0
2008-05-14 15:35:00,22.02,22.04,22.0,22.03,231600.0,7.5054,7.5122,7.4986,7.5088,231600.0
2008-05-14 15:40:00,22.04,22.05,22.01,22.01,378500.0,7.5122,7.5156,7.502,7.502,378500.0
2008-05-14 15:45:00,22.01,22.12,22.01,22.09,703800.0,7.502,7.5395,7.502,7.5292,703800.0
2008-05-14 15:50:00,22.1,22.1,22.0,22.02,698000.0,7.5326,7.5326,7.4986,7.5054,698000.0
2008-05-14 15:55:00,22.02,22.03,21.99,21.99,633900.0,7.5054,7.5088,7.4951,7.4951,633900.0
2008-05-15 09:30:00,22.02,22.09,22.0,22.03,385500.0,7.5054,7.5292,7.4986,7.5088,385500.0
2008-05-15 09:35:00,22.03,22.1,22.03,22.08,165600.0,7.5088,7.5326,7.5088,7.5258,165600.0
2008-05-15 09:40:00,22.08,22.09,22.06,22.07,147300.0,7.5258,7.5292,7.519,7.5224,147300.0
2008-05-15 09:45:00,22.07,22.09,22.07,22.08,118400.0,7.5224,7.5292,7.5224,7.5258,118400.0
2008-05-15 09:50:00,22.08,22.09,22.04,22.04,151500.0,7.5258,7.5292,7.5122,7.5122,151500.0
2008-05-15 09:55:00,22.04,22.05,22.02,22.02,128500.0,7.5122,7.5156,7.5054,7.5054,128500.0
2008-05-15 10:00:00,22.02,22.08,22.02,22.08,142900.0,7.5054,7.5258,7.5054,7.5258,142900.0
2008-05-15 10:05:00,22.07,22.1,22.07,22.08,90100.0,7.5224,7.5326,7.5224,7.5258,90100.0
2008-05-15 10:10:00,22.08,22.1,22.08,22.09,174800.0,7.5258,7.5326,7.5258,7.5292,174800.0
2008-05-15 10:15:00,22.08,22.13,22.08,22.12,161900.0,7.5258,7.5429,7.5258,7.5395,161900.0
2008-05-15 10:20:00,22.13,22.18,22.12,22.18,202600.0,7.5429,7.5599,7.5395,7.5599,202600.0
2008-05-15 10:25:00,22.17,22.22,22.17,22.21,182700.0,7.5565,7.5735,7.5565,7.5701,182700.0
2008-05-15 10:30:00,22.21,22.24,22.16,22.19,340100.0,7.5701,7.5804,7.5531,7.5633,340100.0
2008-05-15 10:35:00,22.18,22.19,22.13,22.13,148000.0,7.5599,7.5633,7.5429,7.5429,148000.0
2008-05-15 10:40:00,22.13,22.22,22.12,22.2,287900.0,7.5429,7.5735,7.5395,7.5667,287900.0
2008-05-15 10:45:00,22.2,22.24,22.17,22.21,251000.0,7.5667,7.5804,7.5565,7.5701,251000.0
2008-05-15 10:50:00,22.2,22.21,22.18,22.2,72100.0,7.5667,7.5701,7.5599,7.5667,72100.0
2008-05-15 10:55:00,22.2,22.21,22.17,22.17,198400.0,7.5667,7.5701,7.5565,7.5565,198400.0
2008-05-15 11:00:00,22.18,22.18,22.16,22.16,113900.0,7.5599,7.5599,7.5531,7.5531,113900.0
2008-05-15 11:05:00,22.16,22.17,22.14,22.15,123100.0,7.5531,7.5565,7.5463,7.5497,123100.0
2008-05-15 11:10:00,22.15,22.16,22.14,22.15,143300.0,7.5497,7.5531,7.5463,7.5497,143300.0
2008-05-15 11:15:00,22.16,22.16,22.13,22.15,219800.0,7.5531,7.5531,7.5429,7.5497,219800.0
2008-05-15 11:20:00,22.14,22.16,22.12,22.14,151500.0,7.5463,7.5531,7.5395,7.5463,151500.0
2008-05-15 11:25:00,22.14,22.15,22.14,22.14,93500.0,7.5463,7.5497,7.5463,7.5463,93500.0
2008-05-15 11:30:00,22.15,22.16,22.13,22.15,153100.0,7.5497,7.5531,7.5429,7.5497,153100.0
2008-05-15 11:35:00,22.15,22.16,22.14,22.15,80100.0,7.5497,7.5531,7.5463,7.5497,80100.0
2008-05-15 11:40:00,22.15,22.16,22.13,22.14,112900.0,7.5497,7.5531,7.5429,7.5463,112900.0
2008-05-15 11:45:00,22.14,22.15,22.14,22.14,81800.0,7.5463,7.5497,7.5463,7.5463,81800.0
2008-05-15 11:50:00,22.14,22.15,22.14,22.14,69300.0,7.5463,7.5497,7.5463,7.5463,69300.0
2008-05-15 11:55:00,22.14,22.15,22.14,22.14,56400.0,7.5463,7.5497,7.5463,7.5463,56400.0
2008-05-15 12:00:00,22.14,22.15,22.13,22.15,116700.0,7.5463,7.5497,7.5429,7.5497,116700.0
2008-05-15 12:05:00,22.15,22.16,22.14,22.14,106700.0,7.5497,7.5531,7.5463,7.5463,106700.0
2008-05-15 12:10:00,22.14,22.16,22.13,22.14,102400.0,7.5463,7.5531,7.5429,7.5463,102400.0
2008-05-15 12:15:00,22.14,22.15,22.13,22.14,72200.0,7.5463,7.5497,7.5429,7.5463,72200.0
2008-05-15 12:20:00,22.13,22.16,22.13,22.14,108000.0,7.5429,7.5531,7.5429,7.5463,108000.0
2008-05-15 12:25:00,22.14,22.15,22.14,22.15,101300.0,7.5463,7.5497,7.5463,7.5497,101300.0
2008-05-15 12:30:00,22.15,22.15,22.14,22.14,94500.0,7.5497,7.5497,7.5463,7.5463,94500.0
2008-05-15 12:35:00,22.14,22.15,22.14,22.14,72200.0,7.5463,7.5497,7.5463,7.5463,72200.0
2008-05-15 12:40:00,22.14,22.15,22.14,22.15,150400.0,7.5463,7.5497,7.5463,7.5497,150400.0
2008-05-15 12:45:00,22.14,22.15,22.14,22.14,84400.0,7.5463,7.5497,7.5463,7.5463,84400.0
2008-05-15 12:50:00,22.14,22.15,22.13,22.14,218900.0,7.5463,7.5497,7.5429,7.5463,218900.0
2008-05-15 12:55:00,22.14,22.16,22.14,22.16,79100.0,7.5463,7.5531,7.5463,7.5531,79100.0
2008-05-15 13:00:00,22.15,22.22,22.15,22.22,159400.0,7.5497,7.5735,7.5497,7.5735,159400.0
2008-05-15 13:05:00,22.22,22.23,22.21,22.22,131200.0,7.5735,7.5769,7.5701,7.5735,131200.0
2008-05-15 13:10:00,22.22,22.23,22.16,22.18,193200.0,7.5735,7.5769,7.5531,7.5599,193200.0
2008-05-15 13:15:00,22.18,22.18,22.16,22.16,64800.0,7.5599,7.5599,7.5531,7.5531,64800.0
2008-05-15 13:20:00,22.16,22.16,22.15,22.15,80800.0,7.5531,7.5531,7.5497,7.5497,80800.0
2008-05-15 13:25:00,22.16,22.2,22.16,22.2,140300.0,7.5531,7.5667,7.5531,7.5667,140300.0
2008-05-15 13:30:00,22.19,22.21,22.16,22.2,281200.0,7.5633,7.5701,7.5531,7.5667,281200.0
2008-05-15 13:35:00,22.19,22.21,22.17,22.17,330300.0,7.5633,7.5701,7.5565,7.5565,330300.0
2008-05-15 13:40:00,22.17,22.18,22.17,22.17,50800.0,7.5565,7.5599,7.5565,7.5565,50800.0
2008-05-15 13:45:00,22.17,22.18,22.16,22.16,60900.0,7.5565,7.5599,7.5531,7.5531,60900.0
2008-05-15 13:50:00,22.16,22.18,22.15,22.15,200800.0,7.5531,7.5599,7.5497,7.5497,200800.0
2008-05-15 13:55:00,22.15,22.16,22.15,22.15,198800.0,7.5497,7.5531,7.5497,7.5497,198800.0
2008-05-15 14:00:00,22.15,22.16,22.14,22.14,97800.0,7.5497,7.5531,7.5463,7.5463,97800.0
2008-05-15 14:05:00,22.14,22.15,22.13,22.14,143400.0,7.5463,7.5497,7.5429,7.5463,143400.0
2008-05-15 14:10:00,22.14,22.16,22.14,22.14,133200.0,7.5463,7.5531,7.5463,7.5463,133200.0
2008-05-15 14:15:00,22.15,22.17,22.15,22.16,81400.0,7.5497,7.5565,7.5497,7.5531,81400.0
2008-05-15 14:20:00,22.16,22.17,22.16,22.16,61300.0,7.5531,7.5565,7.5531,7.5531,61300.0
2008-05-15 14:25:00,22.16,22.16,22.14,22.14,120800.0,7.5531,7.5531,7.5463,7.5463,120800.0
2008-05-15 14:30:00,22.14,22.16,22.14,22.14,157600.0,7.5463,7.5531,7.5463,7.5463,157600.0
2008-05-15 14:35:00,22.15,22.19,22.14,22.19,169000.0,7.5497,7.5633,7.5463,7.5633,169000.0
2008-05-15 14:40:00,22.19,22.2,22.17,22.19,113500.0,7.5633,7.5667,7.5565,7.5633,113500.0
2008-05-15 14:45:00,22.19,22.21,22.19,22.2,86100.0,7.5633,7.5701,7.5633,7.5667,86100.0
2008-05-15 14:50:00,22.2,22.22,22.2,22.22,105700.0,7.5667,7.5735,7.5667,7.5735,105700.0
2008-05-15 14:55:00,22.22,22.26,22.22,22.24,275900.0,7.5735,7.5872,7.5735,7.5804,275900.0
2008-05-15 15:00:00,22.24,22.29,22.24,22.26,200300.0,7.5804,7.5974,7.5804,7.5872,200300.0
2008-05-15 15:05:00,22.26,22.28,22.22,22.25,235900.0,7.5872,7.594,7.5735,7.5838,235900.0
2008-05-15 15:10:00,22.25,22.31,22.24,22.3,441400.0,7.5838,7.6042,7.5804,7.6008,441400.0
2008-05-15 15:15:00,22.3,22.36,22.29,22.34,429600.0,7.6008,7.6213,7.5974,7.6144,429600.0
2008-05-15 15:20:00,22.34,22.35,22.28,22.3,311700.0,7.6144,7.6178,7.594,7.6008,311700.0
2008-05-15 15:25:00,22.31,22.33,22.27,22.3,174600.0,7.6042,7.611,7.5906,7.6008,174600.0
2008-05-15 15:30:00,22.29,22.32,22.29,22.31,213300.0,7.5974,7.6076,7.5974,7.6042,213300.0
2008-05-15 15:35:00,22.3,22.35,22.3,22.33,328900.0,7.6008,7.6178,7.6008,7.611,328900.0
2008-05-15 15:40:00,22.32,22.37,22.32,22.35,272100.0,7.6076,7.6247,7.6076,7.6178,272100.0
2008-05-15 15:45:00,22.35,22.38,22.34,22.37,198100.0,7.6178,7.6281,7.6144,7.6247,198100.0
2008-05-15 15:50:00,22.36,22.38,22.33,22.33,413700.0,7.6213,7.6281,7.611,7.611,413700.0
2008-05-15 15:55:00,22.33,22.34,22.29,22.31,347200.0,7.611,7.6144,7.5974,7.6042,347200.0
2008-05-16 09:30:00,22.3,22.34,22.2,22.22,1523900.0,7.6008,7.6144,7.5667,7.5735,1523900.0
2008-05-16 09:35:00,22.23,22.28,22.22,22.25,217200.0,7.5769,7.594,7.5735,7.5838,217200.0
2008-05-16 09:40:00,22.24,22.25,22.19,22.21,298700.0,7.5804,7.5838,7.5633,7.5701,298700.0
2008-05-16 09:45:00,22.21,22.21,22.14,22.15,270500.0,7.5701,7.5701,7.5463,7.5497,270500.0
2008-05-16 09:50:00,22.16,22.19,22.15,22.17,78700.0,7.5531,7.5633,7.5497,7.5565,78700.0
2008-05-16 09:55:00,22.18,22.2,22.17,22.2,75700.0,7.5599,7.5667,7.5565,7.5667,75700.0
2008-05-16 10:00:00,22.2,22.21,22.17,22.18,210000.0,7.5667,7.5701,7.5565,7.5599,210000.0
2008-05-16 10:05:00,22.17,22.18,22.17,22.17,75500.0,7.5565,7.5599,7.5565,7.5565,75500.0
2008-05-16 10:10:00,22.17,22.19,22.17,22.18,154700.0,7.5565,7.5633,7.5565,7.5599,154700.0
2008-05-16 10:15:00,22.18,22.18,22.13,22.14,280300.0,7.5599,7.5599,7.5429,7.5463,280300.0
2008-05-16 10:20:00,22.14,22.14,22.06,22.1,249000.0,7.5463,7.5463,7.519,7.5326,249000.0
2008-05-16 10:25:00,22.09,22.14,22.09,22.14,101500.0,7.5292,7.5463,7.5292,7.5463,101500.0
2008-05-16 10:30:00,22.14,22.16,22.14,22.16,65100.0,7.5463,7.5531,7.5463,7.5531,65100.0
2008-05-16 10:35:00,22.16,22.16,22.15,22.15,47100.0,7.5531,7.5531,7.5497,7.5497,47100.0
2008-05-16 10:40:00,22.15,22.17,22.15,22.17,80800.0,7.5497,7.5565,7.5497,7.5565,80800.0
2008-05-16 10:45:00,22.16,22.18,22.15,22.16,152000.0,7.5531,7.5599,7.5497,7.5531,152000.0
2008-05-16 10:50:00,22.15,22.16,22.15,22.16,66800.0,7.5497,7.5531,7.5497,7.5531,66800.0
2008-05-16 10:55:00,22.16,22.17,22.15,22.17,103000.0,7.5531,7.5565,7.5497,7.5565,103000.0
2008-05-16 11:00:00,22.17,22.17,22.16,22.16,64800.0,7.5565,7.5565,7.5531,7.5531,64800.0
2008-05-16 11:05:00,22.16,22.17,22.16,22.16,70500.0,7.5531,7.5565,7.5531,7.5531,70500.0
2008-05-16 11:10:00,22.16,22.17,22.16,22.16,128600.0,7.5531,7.5565,7.5531,7.5531,128600.0
2008-05-16 11:15:00,22.16,22.16,22.15,22.15,94400.0,7.5531,7.5531,7.5497,7.5497,94400.0
2008-05-16 11:20:00,22.15,22.16,22.15,22.16,63700.0,7.5497,7.5531,7.5497,7.5531,63700.0
2008-05-16 11:25:00,22.15,22.21,22.15,22.2,149900.0,7.5497,7.5701,7.5497,7.5667,149900.0
2008-05-16 11:30:00,22.21,22.21,22.17,22.18,303400.0,7.5701,7.5701,7.5565,7.5599,303400.0
2008-05-16 11:35:00,22.18,22.18,22.16,22.16,105600.0,7.5599,7.5599,7.5531,7.5531,105600.0
2008-05-16 11:40:00,22.16,22.18,22.15,22.15,326600.0,7.5531,7.5599,7.5497,7.5497,326600.0
2008-05-16 11:45:00,22.15,22.16,22.15,22.15,40800.0,7.5497,7.5531,7.5497,7.5497,40800.0
2008-05-16 11:50:00,22.16,22.17,22.15,22.16,78800.0,7.5531,7.5565,7.5497,7.5531,78800.0
2008-05-16 11:55:00,22.16,22.17,22.15,22.15,95300.0,7.5531,7.5565,7.5497,7.5497,95300.0
2008-05-16 12:00:00,22.15,22.16,22.15,22.15,52900.0,7.5497,7.5531,7.5497,7.5497,52900.0
2008-05-16 12:05:00,22.15,22.16,22.15,22.16,62700.0,7.5497,7.5531,7.5497,7.5531,62700.0
2008-05-16 12:10:00,22.15,22.16,22.15,22.15,20500.0,7.5497,7.5531,7.5497,7.5497,20500.0
2008-05-16 12:15:00,22.16,22.17,22.15,22.17,65100.0,7.5531,7.5565,7.5497,7.5565,65100.0
2008-05-16 12:20:00,22.17,22.19,22.16,22.18,129700.0,7.5565,7.5633,7.5531,7.5599,129700.0
2008-05-16 12:25:00,22.18,22.2,22.18,22.19,73100.0,7.5599,7.5667,7.5599,7.5633,73100.0
2008-05-16 12:30:00,22.19,22.2,22.18,22.2,85100.0,7.5633,7.5667,7.5599,7.5667,85100.0
2008-05-16 12:35:00,22.19,22.2,22.18,22.18,88400.0,7.5633,7.5667,7.5599,7.5599,88400.0
2008-05-16 12:40:00,22.18,22.19,22.18,22.19,33600.0,7.5599,7.5633,7.5599,7.5633,33600.0
2008-05-16 12:45:00,22.19,22.19,22.18,22.19,36600.0,7.5633,7.5633,7.5599,7.5633,36600.0
2008-05-16 12:50:00,22.18,22.19,22.18,22.18,45600.0,7.5599,7.5633,7.5599,7.5599,45600.0
2008-05-16 12:55:00,22.19,22.19,22.18,22.18,48200.0,7.5633,7.5633,7.5599,7.5599,48200.0
2008-05-16 13:00:00,22.18,22.2,22.18,22.2,52000.0,7.5599,7.5667,7.5599,7.5667,52000.0
2008-05-16 13:05:00,22.2,22.23,22.19,22.23,94000.0,7.5667,7.5769,7.5633,7.5769,94000.0
2008-05-16 13:10:00,22.23,22.24,22.22,22.24,73100.0,7.5769,7.5804,7.5735,7.5804,73100.0
2008-05-16 13:15:00,22.24,22.24,22.21,22.21,120900.0,7.5804,7.5804,7.5701,7.5701,120900.0
2008-05-16 13:20:00,22.21,22.25,22.21,22.24,122400.0,7.5701,7.5838,7.5701,7.5804,122400.0
2008-05-16 13:25:00,22.24,22.25,22.24,22.25,17700.0,7.5804,7.5838,7.5804,7.5838,17700.0
2008-05-16 13:30:00,22.24,22.25,22.24,22.24,33400.0,7.5804,7.5838,7.5804,7.5804,33400.0
2008-05-16 13:35:00,22.24,22.25,22.23,22.23,51900.0,7.5804,7.5838,7.5769,7.5769,51900.0
2008-05-16 13:40:00,22.23,22.24,22.21,22.21,181700.0,7.5769,7.5804,7.5701,7.5701,181700.0
2008-05-16 13:45:00,22.21,22.23,22.21,22.21,159400.0,7.5701,7.5769,7.5701,7.5701,159400.0
2008-05-16 13:50:00,22.22,22.23,22.21,22.23,50900.0,7.5735,7.5769,7.5701,7.5769,50900.0
2008-05-16 13:55:00,22.23,22.28,22.23,22.26,290100.0,7.5769,7.594,7.5769,7.5872,290100.0
2008-05-16 14:00:00,22.25,22.26,22.22,22.24,461700.0,7.5838,7.5872,7.5735,7.5804,461700.0
2008-05-16 14:05:00,22.24,22.25,22.22,22.23,272500.0,7.5804,7.5838,7.5735,7.5769,272500.0
2008-05-16 14:10:00,22.23,22.25,22.22,22.25,206100.0,7.5769,7.5838,7.5735,7.5838,206100.0
2008-05-16 14:15:00,22.25,22.29,22.25,22.29,234600.0,7.5838,7.5974,7.5838,7.5974,234600.0
2008-05-16 14:20:00,22.29,22.31,22.28,22.3,99800.0,7.5974,7.6042,7.594,7.6008,99800.0
2008-05-16 14:25:00,22.3,22.34,22.3,22.34,168100.0,7.6008,7.6144,7.6008,7.6144,168100.0
2008-05-16 14:30:00,22.34,22.36,22.33,22.34,187600.0,7.6144,7.6213,7.611,7.6144,187600.0
2008-05-16 14:35:00,22.34,22.35,22.29,22.33,250600.0,7.6144,7.6178,7.5974,7.611,250600.0
2008-05-16 14:40:00,22.34,22.37,22.33,22.36,117300.0,7.6144,7.6247,7.611,7.6213,117300.0
2008-05-16 14:45:00,22.37,22.41,22.36,22.4,145100.0,7.6247,7.6383,7.6213,7.6349,145100.0
2008-05-16 14:50:00,22.41,22.47,22.4,22.47,172900.0,7.6383,7.6587,7.6349,7.6587,172900.0
2008-05-16 14:55:00,22.48,22.48,22.43,22.45,155200.0,7.6622,7.6622,7.6451,7.6519,155200.0
2008-05-16 15:00:00,22.45,22.46,22.42,22.42,199600.0,7.6519,7.6553,7.6417,7.6417,199600.0
2008-05-16 15:05:00,22.42,22.44,22.41,22.43,320300.0,7.6417,7.6485,7.6383,7.6451,320300.0
2008-05-16 15:10:00,22.44,22.44,22.41,22.41,285600.0,7.6485,7.6485,7.6383,7.6383,285600.0
2008-05-16 15:15:00,22.41,22.44,22.41,22.43,94300.0,7.6383,7.6485,7.6383,7.6451,94300.0
2008-05-16 15:20:00,22.42,22.44,22.42,22.44,97700.0,7.6417,7.6485,7.6417,7.6485,97700.0
2008-05-16 15:25:00,22.44,22.44,22.35,22.36,393900.0,7.6485,7.6485,7.6178,7.6213,393900.0
2008-05-16 15:30:00,22.37,22.41,22.37,22.41,228100.0,7.6247,7.6383,7.6247,7.6383,228100.0
2008-05-16 15:35:00,22.4,22.43,22.4,22.42,110800.0,7.6349,7.6451,7.6349,7.6417,110800.0
2008-05-16 15:40:00,22.41,22.43,22.41,22.41,147300.0,7.6383,7.6451,7.6383,7.6383,147300.0
2008-05-16 15:45:00,22.41,22.42,22.41,22.42,237500.0,7.6383,7.6417,7.6383,7.6417,237500.0
2008-05-16 15:50:00,22.41,22.48,22.4,22.48,488800.0,7.6383,7.6622,7.6349,7.6622,488800.0
2008-05-16 15:55:00,22.48,22.49,22.42,22.43,606700.0,7.6622,7.6656,7.6417,7.6451,606700.0
2008-05-19 09:30:00,22.33,22.47,22.33,22.41,269700.0,7.611,7.6587,7.611,7.6383,269700.0
2008-05-19 09:35:00,22.4,22.45,22.4,22.41,130900.0,7.6349,7.6519,7.6349,7.6383,130900.0
2008-05-19 09:40:00,22.42,22.45,22.41,22.44,160200.0,7.6417,7.6519,7.6383,7.6485,160200.0
2008-05-19 09:45:00,22.43,22.55,22.43,22.51,306400.0,7.6451,7.686,7.6451,7.6724,306400.0
2008-05-19 09:50:00,22.5,22.56,22.5,22.54,169500.0,7.669,7.6894,7.669,7.6826,169500.0
2008-05-19 09:55:00,22.54,22.55,22.53,22.55,141700.0,7.6826,7.686,7.6792,7.686,141700.0
2008-05-19 10:00:00,22.55,22.58,22.55,22.57,114100.0,7.686,7.6962,7.686,7.6928,114100.0
2008-05-19 10:05:00,22.57,22.61,22.57,22.61,215600.0,7.6928,7.7065,7.6928,7.7065,215600.0
2008-05-19 10:10:00,22.6,22.61,22.58,22.6,328900.0,7.7031,7.7065,7.6962,7.7031,328900.0
2008-05-19 10:15:00,22.59,22.6,22.58,22.59,240300.0,7.6996,7.7031,7.6962,7.6996,240300.0
2008-05-19 10:20:00,22.59,22.63,22.59,22.63,139000.0,7.6996,7.7133,7.6996,7.7133,139000.0
2008-05-19 10:25:00,22.63,22.65,22.62,22.64,206000.0,7.7133,7.7201,7.7099,7.7167,206000.0
2008-05-19 10:30:00,22.64,22.65,22.61,22.62,313400.0,7.7167,7.7201,7.7065,7.7099,313400.0
2008-05-19 10:35:00,22.63,22.65,22.6,22.65,121500.0,7.7133,7.7201,7.7031,7.7201,121500.0
2008-05-19 10:40:00,22.65,22.66,22.64,22.66,59900.0,7.7201,7.7235,7.7167,7.7235,59900.0
2008-05-19 10:45:00,22.65,22.69,22.65,22.68,184700.0,7.7201,7.7337,7.7201,7.7303,184700.0
2008-05-19 10:50:00,22.67,22.68,22.65,22.66,159900.0,7.7269,7.7303,7.7201,7.7235,159900.0
2008-05-19 10:55:00,22.67,22.67,22.64,22.65,141800.0,7.7269,7.7269,7.7167,7.7201,141800.0
2008-05-19 11:00:00,22.66,22.71,22.65,22.69,276400.0,7.7235,7.7405,7.7201,7.7337,276400.0
2008-05-19 11:05:00,22.69,22.7,22.66,22.66,120700.0,7.7337,7.7371,7.7235,7.7235,120700.0
2008-05-19 11:10:00,22.67,22.67,22.65,22.65,253700.0,7.7269,7.7269,7.7201,7.7201,253700.0
2008-05-19 11:15:00,22.66,22.69,22.65,22.69,93600.0,7.7235,7.7337,7.7201,7.7337,93600.0
2008-05-19 11:20:00,22.69,22.73,22.68,22.72,200900.0,7.7337,7.7474,7.7303,7.744,200900.0
2008-05-19 11:25:00,22.73,22.79,22.72,22.72,283600.0,7.7474,7.7678,7.744,7.744,283600.0
2008-05-19 11:30:00,22.73,22.78,22.72,22.77,205100.0,7.7474,7.7644,7.744,7.761,205100.0
2008-05-19 11:35:00,22.77,22.83,22.76,22.82,154000.0,7.761,7.7815,7.7576,7.778,154000.0
2008-05-19 11:40:00,22.82,22.83,22.81,22.82,105100.0,7.778,7.7815,7.7746,7.778,105100.0
2008-05-19 11:45:00,22.81,22.82,22.78,22.79,240900.0,7.7746,7.778,7.7644,7.7678,240900.0
2008-05-19 11:50:00,22.79,22.82,22.78,22.78,256900.0,7.7678,7.778,7.7644,7.7644,256900.0
2008-05-19 11:55:00,22.79,22.79,22.75,22.76,270800.0,7.7678,7.7678,7.7542,7.7576,270800.0
2008-05-19 12:00:00,22.76,22.76,22.72,22.73,160600.0,7.7576,7.7576,7.744,7.7474,160600.0
2008-05-19 12:05:00,22.73,22.74,22.71,22.73,222700.0,7.7474,7.7508,7.7405,7.7474,222700.0
2008-05-19 12:10:00,22.74,22.74,22.7,22.73,84700.0,7.7508,7.7508,7.7371,7.7474,84700.0
2008-05-19 12:15:00,22.73,22.75,22.73,22.75,100400.0,7.7474,7.7542,7.7474,7.7542,100400.0
2008-05-19 12:20:00,22.75,22.78,22.75,22.78,142900.0,7.7542,7.7644,7.7542,7.7644,142900.0
2008-05-19 12:25:00,22.77,22.78,22.76,22.78,85300.0,7.761,7.7644,7.7576,7.7644,85300.0
2008-05-19 12:30:00,22.77,22.8,22.77,22.78,163900.0,7.761,7.7712,7.761,7.7644,163900.0
2008-05-19 12:35:00,22.77,22.79,22.76,22.76,168100.0,7.761,7.7678,7.7576,7.7576,168100.0
2008-05-19 12:40:00,22.76,22.77,22.74,22.75,150000.0,7.7576,7.761,7.7508,7.7542,150000.0
2008-05-19 12:45:00,22.75,22.77,22.75,22.76,120200.0,7.7542,7.761,7.7542,7.7576,120200.0
2008-05-19 12:50:00,22.77,22.77,22.76,22.77,48200.0,7.761,7.761,7.7576,7.761,48200.0
2008-05-19 12:55:00,22.77,22.77,22.74,22.76,151700.0,7.761,7.761,7.7508,7.7576,151700.0
2008-05-19 13:00:00,22.76,22.77,22.75,22.76,52400.0,7.7576,7.761,7.7542,7.7576,52400.0
2008-05-19 13:05:00,22.77,22.78,22.76,22.76,217900.0,7.761,7.7644,7.7576,7.7576,217900.0
2008-05-19 13:10:00,22.77,22.8,22.76,22.77,131800.0,7.761,7.7712,7.7576,7.761,131800.0
2008-05-19 13:15:00,22.77,22.8,22.76,22.79,174800.0,7.761,7.7712,7.7576,7.7678,174800.0
2008-05-19 13:20:00,22.8,22.85,22.79,22.82,348000.0,7.7712,7.7883,7.7678,7.778,348000.0
2008-05-19 13:25:00,22.82,22.83,22.79,22.8,385600.0,7.778,7.7815,7.7678,7.7712,385600.0
2008-05-19 13:30:00,22.8,22.8,22.77,22.77,126700.0,7.7712,7.7712,7.761,7.761,126700.0
2008-05-19 13:35:00,22.77,22.79,22.75,22.76,186000.0,7.761,7.7678,7.7542,7.7576,186000.0
2008-05-19 13:40:00,22.75,22.77,22.72,22.72,245600.0,7.7542,7.761,7.744,7.744,245600.0
2008-05-19 13:45:00,22.72,22.73,22.71,22.72,95700.0,7.744,7.7474,7.7405,7.744,95700.0
2008-05-19 13:50:00,22.73,22.73,22.66,22.68,405600.0,7.7474,7.7474,7.7235,7.7303,405600.0
2008-05-19 13:55:00,22.68,22.68,22.62,22.65,361300.0,7.7303,7.7303,7.7099,7.7201,361300.0
2008-05-19 14:00:00,22.65,22.65,22.59,22.6,347100.0,7.7201,7.7201,7.6996,7.7031,347100.0
2008-05-19 14:05:00,22.6,22.62,22.56,22.58,539100.0,7.7031,7.7099,7.6894,7.6962,539100.0
2008-05-19 14:10:00,22.58,22.6,22.5,22.54,474700.0,7.6962,7.7031,7.669,7.6826,474700.0
2008-05-19 14:15:00,22.53,22.55,22.47,22.53,250100.0,7.6792,7.686,7.6587,7.6792,250100.0
2008-05-19 14:20:00,22.53,22.56,22.49,22.56,260800.0,7.6792,7.6894,7.6656,7.6894,260800.0
2008-05-19 14:25:00,22.57,22.57,22.53,22.54,126000.0,7.6928,7.6928,7.6792,7.6826,126000.0
2008-05-19 14:30:00,22.53,22.55,22.53,22.54,44900.0,7.6792,7.686,7.6792,7.6826,44900.0
2008-05-19 14:35:00,22.55,22.55,22.54,22.55,40700.0,7.686,7.686,7.6826,7.686,40700.0
2008-05-19 14:40:00,22.54,22.55,22.52,22.55,230000.0,7.6826,7.686,7.6758,7.686,230000.0
2008-05-19 14:45:00,22.54,22.55,22.54,22.55,52700.0,7.6826,7.686,7.6826,7.686,52700.0
2008-05-19 14:50:00,22.54,22.58,22.54,22.58,302700.0,7.6826,7.6962,7.6826,7.6962,302700.0
2008-05-19 14:55:00,22.57,22.58,22.54,22.54,137300.0,7.6928,7.6962,7.6826,7.6826,137300.0
2008-05-19 15:00:00,22.54,22.55,22.54,22.54,32200.0,7.6826,7.686,7.6826,7.6826,32200.0
2008-05-19 15:05:00,22.54,22.55,22.54,22.55,143900.0,7.6826,7.686,7.6826,7.686,143900.0
2008-05-19 15:10:00,22.55,22.56,22.53,22.54,148800.0,7.686,7.6894,7.6792,7.6826,148800.0
2008-05-19 15:15:00,22.54,22.55,22.52,22.54,149200.0,7.6826,7.686,7.6758,7.6826,149200.0
2008-05-19 15:20:00,22.53,22.55,22.52,22.53,252300.0,7.6792,7.686,7.6758,7.6792,252300.0
2008-05-19 15:25:00,22.53,22.55,22.52,22.55,280300.0,7.6792,7.686,7.6758,7.686,280300.0
2008-05-19 15:30:00,22.55,22.55,22.52,22.54,261400.0,7.686,7.686,7.6758,7.6826,261400.0
2008-05-19 15:35:00,22.53,22.55,22.52,22.54,318900.0,7.6792,7.686,7.6758,7.6826,318900.0
2008-05-19 15:40:00,22.53,22.55,22.51,22.52,780000.0,7.6792,7.686,7.6724,7.6758,780000.0
2008-05-19 15:45:00,22.52,22.53,22.5,22.53,517400.0,7.6758,7.6792,7.669,7.6792,517400.0
2008-05-19 15:50:00,22.52,22.6,22.52,22.59,506400.0,7.6758,7.7031,7.6758,7.6996,506400.0
2008-05-19 15:55:00,22.6,22.6,22.54,22.54,536300.0,7.7031,7.7031,7.6826,7.6826,536300.0
2008-05-20 09:30:00,22.56,22.56,22.48,22.54,225700.0,7.6894,7.6894,7.6622,7.6826,225700.0
2008-05-20 09:35:00,22.55,22.59,22.54,22.58,79900.0,7.686,7.6996,7.6826,7.6962,79900.0
2008-05-20 09:40:00,22.58,22.7,22.57,22.7,177700.0,7.6962,7.7371,7.6928,7.7371,177700.0
2008-05-20 09:45:00,22.7,22.75,22.66,22.68,260900.0,7.7371,7.7542,7.7235,7.7303,260900.0
2008-05-20 09:50:00,22.68,22.72,22.68,22.68,146400.0,7.7303,7.744,7.7303,7.7303,146400.0
2008-05-20 09:55:00,22.68,22.71,22.68,22.69,84500.0,7.7303,7.7405,7.7303,7.7337,84500.0
2008-05-20 10:00:00,22.7,22.71,22.68,22.7,179900.0,7.7371,7.7405,7.7303,7.7371,179900.0
2008-05-20 10:05:00,22.7,22.74,22.69,22.74,410400.0,7.7371,7.7508,7.7337,7.7508,410400.0
2008-05-20 10:10:00,22.74,22.8,22.73,22.78,211200.0,7.7508,7.7712,7.7474,7.7644,211200.0
2008-05-20 10:15:00,22.78,22.78,22.69,22.7,345700.0,7.7644,7.7644,7.7337,7.7371,345700.0
2008-05-20 10:20:00,22.7,22.72,22.7,22.72,174700.0,7.7371,7.744,7.7371,7.744,174700.0
2008-05-20 10:25:00,22.72,22.73,22.71,22.71,77700.0,7.744,7.7474,7.7405,7.7405,77700.0
2008-05-20 10:30:00,22.72,22.72,22.69,22.7,142100.0,7.744,7.744,7.7337,7.7371,142100.0
2008-05-20 10:35:00,22.7,22.7,22.67,22.69,195700.0,7.7371,7.7371,7.7269,7.7337,195700.0
2008-05-20 10:40:00,22.69,22.7,22.68,22.68,195500.0,7.7337,7.7371,7.7303,7.7303,195500.0
2008-05-20 10:45:00,22.69,22.69,22.66,22.67,293500.0,7.7337,7.7337,7.7235,7.7269,293500.0
2008-05-20 10:50:00,22.67,22.71,22.66,22.68,303900.0,7.7269,7.7405,7.7235,7.7303,303900.0
2008-05-20 10:55:00,22.69,22.7,22.68,22.7,80000.0,7.7337,7.7371,7.7303,7.7371,80000.0
2008-05-20 11:00:00,22.7,22.71,22.68,22.69,180200.0,7.7371,7.7405,7.7303,7.7337,180200.0
2008-05-20 11:05:00,22.69,22.7,22.68,22.68,154300.0,7.7337,7.7371,7.7303,7.7303,154300.0
2008-05-20 11:10:00,22.69,22.72,22.68,22.71,111900.0,7.7337,7.744,7.7303,7.7405,111900.0
2008-05-20 11:15:00,22.71,22.71,22.67,22.7,221500.0,7.7405,7.7405,7.7269,7.7371,221500.0
2008-05-20 11:20:00,22.7,22.7,22.68,22.69,93700.0,7.7371,7.7371,7.7303,7.7337,93700.0
2008-05-20 11:25:00,22.69,22.7,22.69,22.7,78300.0,7.7337,7.7371,7.7337,7.7371,78300.0
2008-05-20 11:30:00,22.7,22.71,22.69,22.71,135600.0,7.7371,7.7405,7.7337,7.7405,135600.0
2008-05-20 11:35:00,22.71,22.71,22.67,22.71,282500.0,7.7405,7.7405,7.7269,7.7405,282500.0
2008-05-20 11:40:00,22.7,22.71,22.69,22.69,133100.0,7.7371,7.7405,7.7337,7.7337,133100.0
2008-05-20 11:45:00,22.7,22.71,22.69,22.7,141800.0,7.7371,7.7405,7.7337,7.7371,141800.0
2008-05-20 11:50:00,22.7,22.71,22.7,22.71,80300.0,7.7371,7.7405,7.7371,7.7405,80300.0
2008-05-20 11:55:00,22.71,22.76,22.7,22.76,213500.0,7.7405,7.7576,7.7371,7.7576,213500.0
2008-05-20 12:00:00,22.76,22.76,22.72,22.73,175800.0,7.7576,7.7576,7.744,7.7474,175800.0
2008-05-20 12:05:00,22.73,22.76,22.72,22.75,125200.0,7.7474,7.7576,7.744,7.7542,125200.0
2008-05-20 12:10:00,22.75,22.78,22.75,22.76,213300.0,7.7542,7.7644,7.7542,7.7576,213300.0
2008-05-20 12:15:00,22.76,22.78,22.74,22.77,141500.0,7.7576,7.7644,7.7508,7.761,141500.0
2008-05-20 12:20:00,22.76,22.78,22.75,22.78,114000.0,7.7576,7.7644,7.7542,7.7644,114000.0
2008-05-20 12:25:00,22.77,22.78,22.74,22.74,118200.0,7.761,7.7644,7.7508,7.7508,118200.0
2008-05-20 12:30:00,22.75,22.75,22.72,22.72,131800.0,7.7542,7.7542,7.744,7.744,131800.0
2008-05-20 12:35:00,22.73,22.73,22.71,22.71,50900.0,7.7474,7.7474,7.7405,7.7405,50900.0
2008-05-20 12:40:00,22.72,22.72,22.7,22.7,105900.0,7.744,7.744,7.7371,7.7371,105900.0
2008-05-20 12:45:00,22.71,22.71,22.69,22.7,150300.0,7.7405,7.7405,7.7337,7.7371,150300.0
2008-05-20 12:50:00,22.7,22.71,22.68,22.69,117600.0,7.7371,7.7405,7.7303,7.7337,117600.0
2008-05-20 12:55:00,22.69,22.71,22.68,22.7,303400.0,7.7337,7.7405,7.7303,7.7371,303400.0
2008-05-20 13:00:00,22.71,22.71,22.7,22.7,149400.0,7.7405,7.7405,7.7371,7.7371,149400.0
2008-05-20 13:05:00,22.7,22.71,22.68,22.69,315700.0,7.7371,7.7405,7.7303,7.7337,315700.0
2008-05-20 13:10:00,22.7,22.7,22.69,22.69,323000.0,7.7371,7.7371,7.7337,7.7337,323000.0
2008-05-20 13:15:00,22.7,22.7,22.69,22.7,211800.0,7.7371,7.7371,7.7337,7.7371,211800.0
2008-05-20 13:20:00,22.7,22.7,22.68,22.7,132700.0,7.7371,7.7371,7.7303,7.7371,132700.0
2008-05-20 13:25:00,22.7,22.7,22.68,22.68,70400.0,7.7371,7.7371,7.7303,7.7303,70400.0
2008-05-20 13:30:00,22.69,22.69,22.68,22.68,80600.0,7.7337,7.7337,7.7303,7.7303,80600.0
2008-05-20 13:35:00,22.68,22.7,22.68,22.69,207600.0,7.7303,7.7371,7.7303,7.7337,207600.0
2008-05-20 13:40:00,22.69,22.7,22.68,22.7,102200.0,7.7337,7.7371,7.7303,7.7371,102200.0
2008-05-20 13:45:00,22.69,22.7,22.69,22.7,109000.0,7.7337,7.7371,7.7337,7.7371,109000.0
2008-05-20 13:50:00,22.7,22.7,22.69,22.69,154200.0,7.7371,7.7371,7.7337,7.7337,154200.0
2008-05-20 13:55:00,22.7,22.7,22.65,22.68,335000.0,7.7371,7.7371,7.7201,7.7303,335000.0
2008-05-20 14:00:00,22.69,22.7,22.69,22.7,123100.0,7.7337,7.7371,7.7337,7.7371,123100.0
2008-05-20 14:05:00,22.69,22.7,22.67,22.68,171600.0,7.7337,7.7371,7.7269,7.7303,171600.0
2008-05-20 14:10:00,22.67,22.68,22.64,22.64,147000.0,7.7269,7.7303,7.7167,7.7167,147000.0
2008-05-20 14:15:00,22.65,22.65,22.61,22.62,146900.0,7.7201,7.7201,7.7065,7.7099,146900.0
2008-05-20 14:20:00,22.62,22.63,22.61,22.62,149700.0,7.7099,7.7133,7.7065,7.7099,149700.0
2008-05-20 14:25:00,22.62,22.62,22.6,22.61,81900.0,7.7099,7.7099,7.7031,7.7065,81900.0
2008-05-20 14:30:00,22.61,22.61,22.55,22.56,372000.0,7.7065,7.7065,7.686,7.6894,372000.0
2008-05-20 14:35:00,22.56,22.59,22.53,22.58,475400.0,7.6894,7.6996,7.6792,7.6962,475400.0
2008-05-20 14:40:00,22.59,22.64,22.59,22.64,142300.0,7.6996,7.7167,7.6996,7.7167,142300.0
2008-05-20 14:45:00,22.64,22.65,22.61,22.62,190600.0,7.7167,7.7201,7.7065,7.7099,190600.0
2008-05-20 14:50:00,22.63,22.65,22.62,22.65,186500.0,7.7133,7.7201,7.7099,7.7201,186500.0
2008-05-20 14:55:00,22.65,22.65,22.63,22.64,202700.0,7.7201,7.7201,7.7133,7.7167,202700.0
2008-05-20 15:00:00,22.63,22.64,22.6,22.61,291200.0,7.7133,7.7167,7.7031,7.7065,291200.0
2008-05-20 15:05:00,22.62,22.62,22.6,22.6,214100.0,7.7099,7.7099,7.7031,7.7031,214100.0
2008-05-20 15:10:00,22.6,22.63,22.6,22.61,133100.0,7.7031,7.7133,7.7031,7.7065,133100.0
2008-05-20 15:15:00,22.62,22.62,22.6,22.61,185100.0,7.7099,7.7099,7.7031,7.7065,185100.0
2008-05-20 15:20:00,22.61,22.62,22.54,22.6,471000.0,7.7065,7.7099,7.6826,7.7031,471000.0
2008-05-20 15:25:00,22.6,22.6,22.57,22.58,226100.0,7.7031,7.7031,7.6928,7.6962,226100.0
2008-05-20 15:30:00,22.58,22.58,22.5,22.5,338100.0,7.6962,7.6962,7.669,7.669,338100.0
2008-05-20 15:35:00,22.5,22.52,22.48,22.5,491000.0,7.669,7.6758,7.6622,7.669,491000.0
2008-05-20 15:40:00,22.5,22.5,22.44,22.47,702500.0,7.669,7.669,7.6485,7.6587,702500.0
2008-05-20 15:45:00,22.48,22.49,22.44,22.47,592200.0,7.6622,7.6656,7.6485,7.6587,592200.0
2008-05-20 15:50:00,22.46,22.47,22.4,22.44,828100.0,7.6553,7.6587,7.6349,7.6485,828100.0
2008-05-20 15:55:00,22.43,22.46,22.38,22.45,592400.0,7.6451,7.6553,7.6281,7.6519,592400.0
2008-05-21 09:30:00,22.52,22.64,22.45,22.64,310600.0,7.6758,7.7167,7.6519,7.7167,310600.0
2008-05-21 09:35:00,22.63,22.64,22.56,22.62,242800.0,7.7133,7.7167,7.6894,7.7099,242800.0
2008-05-21 09:40:00,22.63,22.69,22.61,22.64,196300.0,7.7133,7.7337,7.7065,7.7167,196300.0
2008-05-21 09:45:00,22.65,22.7,22.64,22.68,158500.0,7.7201,7.7371,7.7167,7.7303,158500.0
2008-05-21 09:50:00,22.69,22.74,22.68,22.72,172200.0,7.7337,7.7508,7.7303,7.744,172200.0
2008-05-21 09:55:00,22.73,22.75,22.72,22.73,122300.0,7.7474,7.7542,7.744,7.7474,122300.0
2008-05-21 10:00:00,22.73,22.73,22.71,22.71,152600.0,7.7474,7.7474,7.7405,7.7405,152600.0
2008-05-21 10:05:00,22.71,22.73,22.7,22.71,155800.0,7.7405,7.7474,7.7371,7.7405,155800.0
2008-05-21 10:10:00,22.71,22.72,22.7,22.71,185100.0,7.7405,7.744,7.7371,7.7405,185100.0
2008-05-21 10:15:00,22.71,22.72,22.69,22.71,224300.0,7.7405,7.744,7.7337,7.7405,224300.0
2008-05-21 10:20:00,22.72,22.75,22.7,22.75,242500.0,7.744,7.7542,7.7371,7.7542,242500.0
2008-05-21 10:25:00,22.74,22.75,22.72,22.73,155700.0,7.7508,7.7542,7.744,7.7474,155700.0
2008-05-21 10:30:00,22.73,22.74,22.71,22.72,255100.0,7.7474,7.7508,7.7405,7.744,255100.0
2008-05-21 10:35:00,22.73,22.74,22.72,22.74,161700.0,7.7474,7.7508,7.744,7.7508,161700.0
2008-05-21 10:40:00,22.73,22.74,22.7,22.71,264100.0,7.7474,7.7508,7.7371,7.7405,264100.0
2008-05-21 10:45:00,22.72,22.72,22.69,22.7,240900.0,7.744,7.744,7.7337,7.7371,240900.0
2008-05-21 10:50:00,22.71,22.71,22.69,22.7,285900.0,7.7405,7.7405,7.7337,7.7371,285900.0
2008-05-21 10:55:00,22.7,22.71,22.69,22.7,508200.0,7.7371,7.7405,7.7337,7.7371,508200.0
2008-05-21 11:00:00,22.7,22.7,22.69,22.69,153100.0,7.7371,7.7371,7.7337,7.7337,153100.0
2008-05-21 11:05:00,22.7,22.73,22.69,22.71,388100.0,7.7371,7.7474,7.7337,7.7405,388100.0
2008-05-21 11:10:00,22.71,22.73,22.7,22.73,161600.0,7.7405,7.7474,7.7371,7.7474,161600.0
2008-05-21 11:15:00,22.73,22.75,22.73,22.75,189600.0,7.7474,7.7542,7.7474,7.7542,189600.0
2008-05-21 11:20:00,22.75,22.77,22.74,22.76,111100.0,7.7542,7.761,7.7508,7.7576,111100.0
2008-05-21 11:25:00,22.77,22.78,22.73,22.73,217000.0,7.761,7.7644,7.7474,7.7474,217000.0
2008-05-21 11:30:00,22.73,22.78,22.73,22.78,187400.0,7.7474,7.7644,7.7474,7.7644,187400.0
2008-05-21 11:35:00,22.78,22.79,22.77,22.77,80300.0,7.7644,7.7678,7.761,7.761,80300.0
2008-05-21 11:40:00,22.77,22.79,22.76,22.76,131400.0,7.761,7.7678,7.7576,7.7576,131400.0
2008-05-21 11:45:00,22.77,22.78,22.76,22.77,68700.0,7.761,7.7644,7.7576,7.761,68700.0
2008-05-21 11:50:00,22.78,22.78,22.77,22.77,94600.0,7.7644,7.7644,7.761,7.761,94600.0
2008-05-21 11:55:00,22.78,22.79,22.77,22.79,55700.0,7.7644,7.7678,7.761,7.7678,55700.0
2008-05-21 12:00:00,22.79,22.8,22.77,22.78,177400.0,7.7678,7.7712,7.761,7.7644,177400.0
2008-05-21 12:05:00,22.78,22.8,22.75,22.79,243700.0,7.7644,7.7712,7.7542,7.7678,243700.0
2008-05-21 12:10:00,22.79,22.81,22.77,22.78,112400.0,7.7678,7.7746,7.761,7.7644,112400.0
2008-05-21 12:15:00,22.78,22.78,22.76,22.78,74000.0,7.7644,7.7644,7.7576,7.7644,74000.0
2008-05-21 12:20:00,22.78,22.8,22.77,22.79,113500.0,7.7644,7.7712,7.761,7.7678,113500.0
2008-05-21 12:25:00,22.79,22.8,22.78,22.8,77200.0,7.7678,7.7712,7.7644,7.7712,77200.0
2008-05-21 12:30:00,22.81,22.81,22.78,22.79,84000.0,7.7746,7.7746,7.7644,7.7678,84000.0
2008-05-21 12:35:00,22.8,22.8,22.79,22.79,204600.0,7.7712,7.7712,7.7678,7.7678,204600.0
2008-05-21 12:40:00,22.8,22.81,22.79,22.79,138700.0,7.7712,7.7746,7.7678,7.7678,138700.0
2008-05-21 12:45:00,22.79,22.84,22.79,22.83,176000.0,7.7678,7.7849,7.7678,7.7815,176000.0
2008-05-21 12:50:00,22.84,22.84,22.81,22.82,143300.0,7.7849,7.7849,7.7746,7.778,143300.0
2008-05-21 12:55:00,22.82,22.82,22.79,22.79,172600.0,7.778,7.778,7.7678,7.7678,172600.0
2008-05-21 13:00:00,22.8,22.8,22.77,22.78,116300.0,7.7712,7.7712,7.761,7.7644,116300.0
2008-05-21 13:05:00,22.78,22.78,22.76,22.77,226400.0,7.7644,7.7644,7.7576,7.761,226400.0
2008-05-21 13:10:00,22.77,22.77,22.73,22.73,225600.0,7.761,7.761,7.7474,7.7474,225600.0
2008-05-21 13:15:00,22.74,22.74,22.71,22.71,61700.0,7.7508,7.7508,7.7405,7.7405,61700.0
2008-05-21 13:20:00,22.72,22.72,22.67,22.67,341800.0,7.744,7.744,7.7269,7.7269,341800.0
2008-05-21 13:25:00,22.67,22.68,22.66,22.67,134100.0,7.7269,7.7303,7.7235,7.7269,134100.0
2008-05-21 13:30:00,22.68,22.7,22.67,22.69,134500.0,7.7303,7.7371,7.7269,7.7337,134500.0
2008-05-21 13:35:00,22.69,22.69,22.67,22.67,75300.0,7.7337,7.7337,7.7269,7.7269,75300.0
2008-05-21 13:40:00,22.68,22.68,22.67,22.67,42900.0,7.7303,7.7303,7.7269,7.7269,42900.0
2008-05-21 13:45:00,22.68,22.71,22.67,22.7,64900.0,7.7303,7.7405,7.7269,7.7371,64900.0
2008-05-21 13:50:00,22.71,22.71,22.7,22.7,59800.0,7.7405,7.7405,7.7371,7.7371,59800.0
2008-05-21 13:55:00,22.71,22.73,22.68,22.71,331400.0,7.7405,7.7474,7.7303,7.7405,331400.0
2008-05-21 14:00:00,22.71,22.73,22.68,22.69,456700.0,7.7405,7.7474,7.7303,7.7337,456700.0
2008-05-21 14:05:00,22.69,22.69,22.63,22.63,356900.0,7.7337,7.7337,7.7133,7.7133,356900.0
2008-05-21 14:10:00,22.63,22.64,22.58,22.58,331300.0,7.7133,7.7167,7.6962,7.6962,331300.0
2008-05-21 14:15:00,22.59,22.59,22.55,22.56,304200.0,7.6996,7.6996,7.686,7.6894,304200.0
2008-05-21 14:20:00,22.56,22.56,22.5,22.51,408600.0,7.6894,7.6894,7.669,7.6724,408600.0
2008-05-21 14:25:00,22.51,22.51,22.45,22.45,415100.0,7.6724,7.6724,7.6519,7.6519,415100.0
2008-05-21 14:30:00,22.46,22.46,22.39,22.4,274200.0,7.6553,7.6553,7.6315,7.6349,274200.0
2008-05-21 14:35:00,22.39,22.44,22.38,22.44,176300.0,7.6315,7.6485,7.6281,7.6485,176300.0
2008-05-21 14:40:00,22.44,22.44,22.34,22.38,295100.0,7.6485,7.6485,7.6144,7.6281,295100.0
2008-05-21 14:45:00,22.39,22.4,22.35,22.36,125000.0,7.6315,7.6349,7.6178,7.6213,125000.0
2008-05-21 14:50:00,22.36,22.37,22.33,22.33,233400.0,7.6213,7.6247,7.611,7.611,233400.0
2008-05-21 14:55:00,22.33,22.33,22.28,22.29,259400.0,7.611,7.611,7.594,7.5974,259400.0
2008-05-21 15:00:00,22.3,22.35,22.29,22.32,492500.0,7.6008,7.6178,7.5974,7.6076,492500.0
2008-05-21 15:05:00,22.33,22.35,22.29,22.33,277100.0,7.611,7.6178,7.5974,7.611,277100.0
2008-05-21 15:10:00,22.33,22.37,22.3,22.37,271300.0,7.611,7.6247,7.6008,7.6247,271300.0
2008-05-21 15:15:00,22.37,22.39,22.34,22.36,288100.0,7.6247,7.6315,7.6144,7.6213,288100.0
2008-05-21 15:20:00,22.37,22.4,22.35,22.38,242200.0,7.6247,7.6349,7.6178,7.6281,242200.0
2008-05-21 15:25:00,22.38,22.39,22.34,22.36,137600.0,7.6281,7.6315,7.6144,7.6213,137600.0
2008-05-21 15:30:00,22.36,22.45,22.35,22.45,308900.0,7.6213,7.6519,7.6178,7.6519,308900.0
2008-05-21 15:35:00,22.45,22.46,22.43,22.43,309200.0,7.6519,7.6553,7.6451,7.6451,309200.0
2008-05-21 15:40:00,22.44,22.44,22.32,22.32,792200.0,7.6485,7.6485,7.6076,7.6076,792200.0
2008-05-21 15:45:00,22.33,22.42,22.32,22.4,426700.0,7.611,7.6417,7.6076,7.6349,426700.0
2008-05-21 15:50:00,22.4,22.41,22.34,22.35,307900.0,7.6349,7.6383,7.6144,7.6178,307900.0
2008-05-21 15:55:00,22.36,22.42,22.34,22.37,479500.0,7.6213,7.6417,7.6144,7.6247,479500.0
2008-05-22 09:30:00,22.43,22.5,22.4,22.41,246800.0,7.6451,7.669,7.6349,7.6383,246800.0
2008-05-22 09:35:00,22.41,22.42,22.38,22.38,136400.0,7.6383,7.6417,7.6281,7.6281,136400.0
2008-05-22 09:40:00,22.38,22.5,22.37,22.44,172900.0,7.6281,7.669,7.6247,7.6485,172900.0
2008-05-22 09:45:00,22.43,22.55,22.43,22.47,176400.0,7.6451,7.686,7.6451,7.6587,176400.0
2008-05-22 09:50:00,22.47,22.52,22.46,22.52,128000.0,7.6587,7.6758,7.6553,7.6758,128000.0
2008-05-22 09:55:00,22.52,22.52,22.47,22.47,122300.0,7.6758,7.6758,7.6587,7.6587,122300.0
2008-05-22 10:00:00,22.47,22.55,22.47,22.55,188000.0,7.6587,7.686,7.6587,7.686,188000.0
2008-05-22 10:05:00,22.55,22.57,22.5,22.5,231100.0,7.686,7.6928,7.669,7.669,231100.0
2008-05-22 10:10:00,22.5,22.55,22.5,22.55,157800.0,7.669,7.686,7.669,7.686,157800.0
2008-05-22 10:15:00,22.55,22.58,22.55,22.58,74000.0,7.686,7.6962,7.686,7.6962,74000.0
2008-05-22 10:20:00,22.58,22.67,22.58,22.65,206500.0,7.6962,7.7269,7.6962,7.7201,206500.0
2008-05-22 10:25:00,22.66,22.68,22.65,22.66,187000.0,7.7235,7.7303,7.7201,7.7235,187000.0
2008-05-22 10:30:00,22.66,22.67,22.6,22.62,250700.0,7.7235,7.7269,7.7031,7.7099,250700.0
2008-05-22 10:35:00,22.62,22.62,22.57,22.59,141800.0,7.7099,7.7099,7.6928,7.6996,141800.0
2008-05-22 10:40:00,22.6,22.63,22.59,22.62,188000.0,7.7031,7.7133,7.6996,7.7099,188000.0
2008-05-22 10:45:00,22.61,22.62,22.58,22.6,96800.0,7.7065,7.7099,7.6962,7.7031,96800.0
2008-05-22 10:50:00,22.6,22.6,22.58,22.59,108600.0,7.7031,7.7031,7.6962,7.6996,108600.0
2008-05-22 10:55:00,22.59,22.62,22.58,22.61,88500.0,7.6996,7.7099,7.6962,7.7065,88500.0
2008-05-22 11:00:00,22.62,22.62,22.6,22.61,85700.0,7.7099,7.7099,7.7031,7.7065,85700.0
2008-05-22 11:05:00,22.61,22.67,22.61,22.64,161000.0,7.7065,7.7269,7.7065,7.7167,161000.0
2008-05-22 11:10:00,22.64,22.68,22.64,22.66,109700.0,7.7167,7.7303,7.7167,7.7235,109700.0
2008-05-22 11:15:00,22.66,22.71,22.66,22.7,190300.0,7.7235,7.7405,7.7235,7.7371,190300.0
2008-05-22 11:20:00,22.71,22.73,22.68,22.69,222000.0,7.7405,7.7474,7.7303,7.7337,222000.0
2008-05-22 11:25:00,22.69,22.69,22.67,22.68,85000.0,7.7337,7.7337,7.7269,7.7303,85000.0
2008-05-22 11:30:00,22.68,22.69,22.64,22.67,163100.0,7.7303,7.7337,7.7167,7.7269,163100.0
2008-05-22 11:35:00,22.67,22.68,22.63,22.65,271700.0,7.7269,7.7303,7.7133,7.7201,271700.0
2008-05-22 11:40:00,22.65,22.67,22.62,22.62,80900.0,7.7201,7.7269,7.7099,7.7099,80900.0
2008-05-22 11:45:00,22.63,22.63,22.59,22.62,72500.0,7.7133,7.7133,7.6996,7.7099,72500.0
2008-05-22 11:50:00,22.62,22.63,22.61,22.61,47900.0,7.7099,7.7133,7.7065,7.7065,47900.0
2008-05-22 11:55:00,22.62,22.63,22.6,22.63,90300.0,7.7099,7.7133,7.7031,7.7133,90300.0
2008-05-22 12:00:00,22.63,22.63,22.61,22.62,48100.0,7.7133,7.7133,7.7065,7.7099,48100.0
2008-05-22 12:05:00,22.62,22.65,22.62,22.64,61700.0,7.7099,7.7201,7.7099,7.7167,61700.0
2008-05-22 12:10:00,22.64,22.69,22.62,22.68,120300.0,7.7167,7.7337,7.7099,7.7303,120300.0
2008-05-22 12:15:00,22.67,22.71,22.67,22.7,174000.0,7.7269,7.7405,7.7269,7.7371,174000.0
2008-05-22 12:20:00,22.7,22.7,22.67,22.7,63800.0,7.7371,7.7371,7.7269,7.7371,63800.0
2008-05-22 12:25:00,22.69,22.71,22.68,22.71,90600.0,7.7337,7.7405,7.7303,7.7405,90600.0
2008-05-22 12:30:00,22.7,22.71,22.68,22.7,117200.0,7.7371,7.7405,7.7303,7.7371,117200.0
2008-05-22 12:35:00,22.7,22.71,22.69,22.71,80600.0,7.7371,7.7405,7.7337,7.7405,80600.0
2008-05-22 12:40:00,22.7,22.78,22.7,22.77,167300.0,7.7371,7.7644,7.7371,7.761,167300.0
2008-05-22 12:45:00,22.78,22.79,22.75,22.78,107500.0,7.7644,7.7678,7.7542,7.7644,107500.0
2008-05-22 12:50:00,22.78,22.8,22.78,22.79,86200.0,7.7644,7.7712,7.7644,7.7678,86200.0
2008-05-22 12:55:00,22.8,22.87,22.79,22.85,188000.0,7.7712,7.7951,7.7678,7.7883,188000.0
2008-05-22 13:00:00,22.86,22.93,22.85,22.91,385800.0,7.7917,7.8155,7.7883,7.8087,385800.0
2008-05-22 13:05:00,22.91,22.91,22.83,22.83,235700.0,7.8087,7.8087,7.7815,7.7815,235700.0
2008-05-22 13:10:00,22.83,22.83,22.77,22.78,184700.0,7.7815,7.7815,7.761,7.7644,184700.0
2008-05-22 13:15:00,22.77,22.8,22.77,22.78,65700.0,7.761,7.7712,7.761,7.7644,65700.0
2008-05-22 13:20:00,22.77,22.8,22.77,22.78,64400.0,7.761,7.7712,7.761,7.7644,64400.0
2008-05-22 13:25:00,22.79,22.8,22.76,22.78,117300.0,7.7678,7.7712,7.7576,7.7644,117300.0
2008-05-22 13:30:00,22.77,22.78,22.77,22.77,106400.0,7.761,7.7644,7.761,7.761,106400.0
2008-05-22 13:35:00,22.78,22.79,22.77,22.78,177300.0,7.7644,7.7678,7.761,7.7644,177300.0
2008-05-22 13:40:00,22.79,22.82,22.78,22.82,59100.0,7.7678,7.778,7.7644,7.778,59100.0
2008-05-22 13:45:00,22.82,22.85,22.81,22.85,96500.0,7.778,7.7883,7.7746,7.7883,96500.0
2008-05-22 13:50:00,22.85,22.86,22.84,22.85,69400.0,7.7883,7.7917,7.7849,7.7883,69400.0
2008-05-22 13:55:00,22.84,22.88,22.83,22.88,98800.0,7.7849,7.7985,7.7815,7.7985,98800.0
2008-05-22 14:00:00,22.88,22.92,22.87,22.92,164400.0,7.7985,7.8121,7.7951,7.8121,164400.0
2008-05-22 14:05:00,22.92,22.97,22.91,22.94,420000.0,7.8121,7.8292,7.8087,7.8189,420000.0
2008-05-22 14:10:00,22.95,22.95,22.87,22.92,280800.0,7.8224,7.8224,7.7951,7.8121,280800.0
2008-05-22 14:15:00,22.91,22.92,22.88,22.89,59300.0,7.8087,7.8121,7.7985,7.8019,59300.0
2008-05-22 14:20:00,22.89,22.93,22.88,22.91,214200.0,7.8019,7.8155,7.7985,7.8087,214200.0
2008-05-22 14:25:00,22.91,22.94,22.87,22.88,320600.0,7.8087,7.8189,7.7951,7.7985,320600.0
2008-05-22 14:30:00,22.87,22.9,22.87,22.87,41100.0,7.7951,7.8053,7.7951,7.7951,41100.0
2008-05-22 14:35:00,22.87,22.89,22.86,22.87,72300.0,7.7951,7.8019,7.7917,7.7951,72300.0
2008-05-22 14:40:00,22.88,22.88,22.86,22.87,77100.0,7.7985,7.7985,7.7917,7.7951,77100.0
2008-05-22 14:45:00,22.86,22.88,22.86,22.88,43800.0,7.7917,7.7985,7.7917,7.7985,43800.0
2008-05-22 14:50:00,22.87,22.93,22.86,22.93,141900.0,7.7951,7.8155,7.7917,7.8155,141900.0
2008-05-22 14:55:00,22.92,22.96,22.92,22.95,218300.0,7.8121,7.8258,7.8121,7.8224,218300.0
2008-05-22 15:00:00,22.96,23.0,22.95,22.98,365200.0,7.8258,7.8394,7.8224,7.8326,365200.0
2008-05-22 15:05:00,22.98,23.0,22.96,22.98,417200.0,7.8326,7.8394,7.8258,7.8326,417200.0
2008-05-22 15:10:00,22.99,23.02,22.98,23.0,444700.0,7.836,7.8462,7.8326,7.8394,444700.0
2008-05-22 15:15:00,23.0,23.02,22.99,23.0,305300.0,7.8394,7.8462,7.836,7.8394,305300.0
2008-05-22 15:20:00,23.0,23.0,22.93,22.95,241200.0,7.8394,7.8394,7.8155,7.8224,241200.0
2008-05-22 15:25:00,22.95,22.97,22.9,22.9,322900.0,7.8224,7.8292,7.8053,7.8053,322900.0
2008-05-22 15:30:00,22.91,22.91,22.84,22.85,973100.0,7.8087,7.8087,7.7849,7.7883,973100.0
2008-05-22 15:35:00,22.84,22.85,22.79,22.81,690100.0,7.7849,7.7883,7.7678,7.7746,690100.0
2008-05-22 15:40:00,22.81,22.81,22.77,22.78,451500.0,7.7746,7.7746,7.761,7.7644,451500.0
2008-05-22 15:45:00,22.78,22.79,22.77,22.78,220300.0,7.7644,7.7678,7.761,7.7644,220300.0
2008-05-22 15:50:00,22.78,22.81,22.78,22.79,412000.0,7.7644,7.7746,7.7644,7.7678,412000.0
2008-05-22 15:55:00,22.8,22.84,22.78,22.79,634100.0,7.7712,7.7849,7.7644,7.7678,634100.0
2008-05-23 09:30:00,22.87,22.87,22.58,22.59,282300.0,7.7951,7.7951,7.6962,7.6996,282300.0
2008-05-23 09:35:00,22.59,22.59,22.39,22.43,283000.0,7.6996,7.6996,7.6315,7.6451,283000.0
2008-05-23 09:40:00,22.42,22.43,22.37,22.39,162400.0,7.6417,7.6451,7.6247,7.6315,162400.0
2008-05-23 09:45:00,22.4,22.42,22.37,22.38,354400.0,7.6349,7.6417,7.6247,7.6281,354400.0
2008-05-23 09:50:00,22.37,22.38,22.21,22.23,458100.0,7.6247,7.6281,7.5701,7.5769,458100.0
2008-05-23 09:55:00,22.23,22.26,22.17,22.19,343800.0,7.5769,7.5872,7.5565,7.5633,343800.0
2008-05-23 10:00:00,22.19,22.3,22.18,22.28,345800.0,7.5633,7.6008,7.5599,7.594,345800.0
2008-05-23 10:05:00,22.28,22.32,22.26,22.32,146700.0,7.594,7.6076,7.5872,7.6076,146700.0
2008-05-23 10:10:00,22.31,22.35,22.31,22.32,155700.0,7.6042,7.6178,7.6042,7.6076,155700.0
2008-05-23 10:15:00,22.32,22.32,22.31,22.32,152000.0,7.6076,7.6076,7.6042,7.6076,152000.0
2008-05-23 10:20:00,22.31,22.32,22.28,22.28,196900.0,7.6042,7.6076,7.594,7.594,196900.0
2008-05-23 10:25:00,22.29,22.29,22.24,22.25,131800.0,7.5974,7.5974,7.5804,7.5838,131800.0
2008-05-23 10:30:00,22.24,22.27,22.23,22.27,175400.0,7.5804,7.5906,7.5769,7.5906,175400.0
2008-05-23 10:35:00,22.27,22.28,22.26,22.27,82100.0,7.5906,7.594,7.5872,7.5906,82100.0
2008-05-23 10:40:00,22.26,22.27,22.26,22.27,88700.0,7.5872,7.5906,7.5872,7.5906,88700.0
2008-05-23 10:45:00,22.26,22.27,22.26,22.26,93600.0,7.5872,7.5906,7.5872,7.5872,93600.0
2008-05-23 10:50:00,22.26,22.27,22.26,22.26,96000.0,7.5872,7.5906,7.5872,7.5872,96000.0
2008-05-23 10:55:00,22.26,22.3,22.26,22.28,266900.0,7.5872,7.6008,7.5872,7.594,266900.0
2008-05-23 11:00:00,22.28,22.29,22.24,22.25,298800.0,7.594,7.5974,7.5804,7.5838,298800.0
2008-05-23 11:05:00,22.24,22.26,22.24,22.25,360500.0,7.5804,7.5872,7.5804,7.5838,360500.0
2008-05-23 11:10:00,22.25,22.26,22.23,22.26,182200.0,7.5838,7.5872,7.5769,7.5872,182200.0
2008-05-23 11:15:00,22.25,22.28,22.25,22.28,72800.0,7.5838,7.594,7.5838,7.594,72800.0
2008-05-23 11:20:00,22.27,22.29,22.27,22.28,75900.0,7.5906,7.5974,7.5906,7.594,75900.0
2008-05-23 11:25:00,22.28,22.32,22.28,22.31,181900.0,7.594,7.6076,7.594,7.6042,181900.0
2008-05-23 11:30:00,22.3,22.31,22.26,22.28,123700.0,7.6008,7.6042,7.5872,7.594,123700.0
2008-05-23 11:35:00,22.27,22.28,22.26,22.28,86700.0,7.5906,7.594,7.5872,7.594,86700.0
2008-05-23 11:40:00,22.27,22.28,22.26,22.28,98300.0,7.5906,7.594,7.5872,7.594,98300.0
2008-05-23 11:45:00,22.28,22.29,22.26,22.27,399100.0,7.594,7.5974,7.5872,7.5906,399100.0
2008-05-23 11:50:00,22.27,22.27,22.21,22.27,347000.0,7.5906,7.5906,7.5701,7.5906,347000.0
2008-05-23 11:55:00,22.26,22.27,22.21,22.23,161100.0,7.5872,7.5906,7.5701,7.5769,161100.0
2008-05-23 12:00:00,22.23,22.24,22.23,22.24,49800.0,7.5769,7.5804,7.5769,7.5804,49800.0
2008-05-23 12:05:00,22.24,22.25,22.24,22.25,36900.0,7.5804,7.5838,7.5804,7.5838,36900.0
2008-05-23 12:10:00,22.24,22.25,22.23,22.23,223300.0,7.5804,7.5838,7.5769,7.5769,223300.0
2008-05-23 12:15:00,22.23,22.24,22.2,22.21,268900.0,7.5769,7.5804,7.5667,7.5701,268900.0
2008-05-23 12:20:00,22.21,22.21,22.19,22.2,103700.0,7.5701,7.5701,7.5633,7.5667,103700.0
2008-05-23 12:25:00,22.2,22.21,22.19,22.21,144800.0,7.5667,7.5701,7.5633,7.5701,144800.0
2008-05-23 12:30:00,22.2,22.21,22.2,22.21,39200.0,7.5667,7.5701,7.5667,7.5701,39200.0
2008-05-23 12:35:00,22.21,22.22,22.2,22.21,150000.0,7.5701,7.5735,7.5667,7.5701,150000.0
2008-05-23 12:40:00,22.2,22.21,22.19,22.19,153800.0,7.5667,7.5701,7.5633,7.5633,153800.0
2008-05-23 12:45:00,22.19,22.2,22.19,22.2,44300.0,7.5633,7.5667,7.5633,7.5667,44300.0
2008-05-23 12:50:00,22.19,22.2,22.17,22.17,177000.0,7.5633,7.5667,7.5565,7.5565,177000.0
2008-05-23 12:55:00,22.17,22.19,22.17,22.17,145800.0,7.5565,7.5633,7.5565,7.5565,145800.0
2008-05-23 13:00:00,22.17,22.18,22.17,22.17,77500.0,7.5565,7.5599,7.5565,7.5565,77500.0
2008-05-23 13:05:00,22.17,22.18,22.17,22.18,77500.0,7.5565,7.5599,7.5565,7.5599,77500.0
2008-05-23 13:10:00,22.18,22.19,22.17,22.17,57100.0,7.5599,7.5633,7.5565,7.5565,57100.0
2008-05-23 13:15:00,22.17,22.19,22.17,22.18,61000.0,7.5565,7.5633,7.5565,7.5599,61000.0
2008-05-23 13:20:00,22.18,22.19,22.18,22.18,67100.0,7.5599,7.5633,7.5599,7.5599,67100.0
2008-05-23 13:25:00,22.18,22.19,22.18,22.18,66200.0,7.5599,7.5633,7.5599,7.5599,66200.0
2008-05-23 13:30:00,22.18,22.24,22.18,22.24,340400.0,7.5599,7.5804,7.5599,7.5804,340400.0
2008-05-23 13:35:00,22.24,22.26,22.22,22.22,472900.0,7.5804,7.5872,7.5735,7.5735,472900.0
2008-05-23 13:40:00,22.22,22.24,22.22,22.24,301500.0,7.5735,7.5804,7.5735,7.5804,301500.0
2008-05-23 13:45:00,22.24,22.27,22.23,22.26,94500.0,7.5804,7.5906,7.5769,7.5872,94500.0
2008-05-23 13:50:00,22.25,22.27,22.25,22.25,307600.0,7.5838,7.5906,7.5838,7.5838,307600.0
2008-05-23 13:55:00,22.25,22.26,22.22,22.22,104300.0,7.5838,7.5872,7.5735,7.5735,104300.0
2008-05-23 14:00:00,22.22,22.24,22.22,22.23,100800.0,7.5735,7.5804,7.5735,7.5769,100800.0
2008-05-23 14:05:00,22.23,22.24,22.23,22.23,70200.0,7.5769,7.5804,7.5769,7.5769,70200.0
2008-05-23 14:10:00,22.23,22.24,22.23,22.24,103600.0,7.5769,7.5804,7.5769,7.5804,103600.0
2008-05-23 14:15:00,22.24,22.25,22.23,22.24,128600.0,7.5804,7.5838,7.5769,7.5804,128600.0
2008-05-23 14:20:00,22.24,22.25,22.24,22.25,106700.0,7.5804,7.5838,7.5804,7.5838,106700.0
2008-05-23 14:25:00,22.25,22.26,22.24,22.25,180100.0,7.5838,7.5872,7.5804,7.5838,180100.0
2008-05-23 14:30:00,22.25,22.26,22.25,22.25,73700.0,7.5838,7.5872,7.5838,7.5838,73700.0
2008-05-23 14:35:00,22.25,22.27,22.25,22.26,104200.0,7.5838,7.5906,7.5838,7.5872,104200.0
2008-05-23 14:40:00,22.26,22.27,22.26,22.26,59700.0,7.5872,7.5906,7.5872,7.5872,59700.0
2008-05-23 14:45:00,22.26,22.27,22.26,22.26,65400.0,7.5872,7.5906,7.5872,7.5872,65400.0
2008-05-23 14:50:00,22.26,22.3,22.26,22.3,142200.0,7.5872,7.6008,7.5872,7.6008,142200.0
2008-05-23 14:55:00,22.29,22.32,22.27,22.29,279800.0,7.5974,7.6076,7.5906,7.5974,279800.0
2008-05-23 15:00:00,22.3,22.31,22.29,22.31,206900.0,7.6008,7.6042,7.5974,7.6042,206900.0
2008-05-23 15:05:00,22.31,22.32,22.3,22.31,135900.0,7.6042,7.6076,7.6008,7.6042,135900.0
2008-05-23 15:10:00,22.3,22.31,22.26,22.26,452700.0,7.6008,7.6042,7.5872,7.5872,452700.0
2008-05-23 15:15:00,22.26,22.3,22.25,22.28,289000.0,7.5872,7.6008,7.5838,7.594,289000.0
2008-05-23 15:20:00,22.28,22.29,22.27,22.28,98100.0,7.594,7.5974,7.5906,7.594,98100.0
2008-05-23 15:25:00,22.28,22.29,22.27,22.27,121500.0,7.594,7.5974,7.5906,7.5906,121500.0
2008-05-23 15:30:00,22.27,22.31,22.27,22.3,329500.0,7.5906,7.6042,7.5906,7.6008,329500.0
2008-05-23 15:35:00,22.31,22.31,22.27,22.28,238700.0,7.6042,7.6042,7.5906,7.594,238700.0
2008-05-23 15:40:00,22.28,22.31,22.27,22.3,267800.0,7.594,7.6042,7.5906,7.6008,267800.0
2008-05-23 15:45:00,22.3,22.3,22.28,22.29,226200.0,7.6008,7.6008,7.594,7.5974,226200.0
2008-05-23 15:50:00,22.28,22.3,22.28,22.28,259000.0,7.594,7.6008,7.594,7.594,259000.0
2008-05-23 15:55:00,22.28,22.3,22.25,22.28,408800.0,7.594,7.6008,7.5838,7.594,408800.0
2008-05-27 09:30:00,22.33,22.34,22.1,22.11,611400.0,7.611,7.6144,7.5326,7.536,611400.0
2008-05-27 09:35:00,22.13,22.22,22.12,22.22,260000.0,7.5429,7.5735,7.5395,7.5735,260000.0
2008-05-27 09:40:00,22.22,22.22,22.12,22.19,212600.0,7.5735,7.5735,7.5395,7.5633,212600.0
2008-05-27 09:45:00,22.19,22.21,22.16,22.17,164800.0,7.5633,7.5701,7.5531,7.5565,164800.0
2008-05-27 09:50:00,22.18,22.18,22.11,22.15,241800.0,7.5599,7.5599,7.536,7.5497,241800.0
2008-05-27 09:55:00,22.14,22.17,22.14,22.14,97100.0,7.5463,7.5565,7.5463,7.5463,97100.0
2008-05-27 10:00:00,22.15,22.28,22.12,22.24,251300.0,7.5497,7.594,7.5395,7.5804,251300.0
2008-05-27 10:05:00,22.24,22.28,22.21,22.24,178900.0,7.5804,7.594,7.5701,7.5804,178900.0
2008-05-27 10:10:00,22.23,22.25,22.22,22.22,138000.0,7.5769,7.5838,7.5735,7.5735,138000.0
2008-05-27 10:15:00,22.22,22.25,22.17,22.18,153300.0,7.5735,7.5838,7.5565,7.5599,153300.0
2008-05-27 10:20:00,22.18,22.21,22.12,22.12,216400.0,7.5599,7.5701,7.5395,7.5395,216400.0
2008-05-27 10:25:00,22.13,22.16,22.12,22.16,194200.0,7.5429,7.5531,7.5395,7.5531,194200.0
2008-05-27 10:30:00,22.17,22.19,22.16,22.16,157500.0,7.5565,7.5633,7.5531,7.5531,157500.0
2008-05-27 10:35:00,22.16,22.2,22.16,22.2,178600.0,7.5531,7.5667,7.5531,7.5667,178600.0
2008-05-27 10:40:00,22.19,22.2,22.18,22.19,110100.0,7.5633,7.5667,7.5599,7.5633,110100.0
2008-05-27 10:45:00,22.19,22.25,22.19,22.24,131900.0,7.5633,7.5838,7.5633,7.5804,131900.0
2008-05-27 10:50:00,22.25,22.27,22.24,22.26,155800.0,7.5838,7.5906,7.5804,7.5872,155800.0
2008-05-27 10:55:00,22.26,22.31,22.26,22.29,130000.0,7.5872,7.6042,7.5872,7.5974,130000.0
2008-05-27 11:00:00,22.3,22.31,22.27,22.3,154700.0,7.6008,7.6042,7.5906,7.6008,154700.0
2008-05-27 11:05:00,22.29,22.3,22.24,22.24,120500.0,7.5974,7.6008,7.5804,7.5804,120500.0
2008-05-27 11:10:00,22.24,22.25,22.2,22.25,137300.0,7.5804,7.5838,7.5667,7.5838,137300.0
2008-05-27 11:15:00,22.25,22.25,22.18,22.21,314900.0,7.5838,7.5838,7.5599,7.5701,314900.0
2008-05-27 11:20:00,22.21,22.26,22.2,22.25,58100.0,7.5701,7.5872,7.5667,7.5838,58100.0
2008-05-27 11:25:00,22.26,22.28,22.25,22.27,80700.0,7.5872,7.594,7.5838,7.5906,80700.0
2008-05-27 11:30:00,22.26,22.29,22.25,22.28,67500.0,7.5872,7.5974,7.5838,7.594,67500.0
2008-05-27 11:35:00,22.28,22.3,22.28,22.28,94500.0,7.594,7.6008,7.594,7.594,94500.0
2008-05-27 11:40:00,22.28,22.31,22.28,22.31,141900.0,7.594,7.6042,7.594,7.6042,141900.0
2008-05-27 11:45:00,22.32,22.35,22.31,22.35,78100.0,7.6076,7.6178,7.6042,7.6178,78100.0
2008-05-27 11:50:00,22.35,22.35,22.33,22.33,297600.0,7.6178,7.6178,7.611,7.611,297600.0
2008-05-27 11:55:00,22.33,22.36,22.32,22.35,162000.0,7.611,7.6213,7.6076,7.6178,162000.0
2008-05-27 12:00:00,22.35,22.35,22.31,22.32,64900.0,7.6178,7.6178,7.6042,7.6076,64900.0
2008-05-27 12:05:00,22.31,22.32,22.3,22.32,43100.0,7.6042,7.6076,7.6008,7.6076,43100.0
2008-05-27 12:10:00,22.31,22.35,22.31,22.34,125600.0,7.6042,7.6178,7.6042,7.6144,125600.0
2008-05-27 12:15:00,22.34,22.36,22.34,22.35,56200.0,7.6144,7.6213,7.6144,7.6178,56200.0
2008-05-27 12:20:00,22.36,22.4,22.36,22.37,158000.0,7.6213,7.6349,7.6213,7.6247,158000.0
2008-05-27 12:25:00,22.38,22.39,22.37,22.39,163000.0,7.6281,7.6315,7.6247,7.6315,163000.0
2008-05-27 12:30:00,22.38,22.4,22.38,22.39,71800.0,7.6281,7.6349,7.6281,7.6315,71800.0
2008-05-27 12:35:00,22.4,22.4,22.36,22.37,136000.0,7.6349,7.6349,7.6213,7.6247,136000.0
2008-05-27 12:40:00,22.37,22.38,22.35,22.35,105800.0,7.6247,7.6281,7.6178,7.6178,105800.0
2008-05-27 12:45:00,22.35,22.37,22.34,22.35,150800.0,7.6178,7.6247,7.6144,7.6178,150800.0
2008-05-27 12:50:00,22.35,22.37,22.31,22.36,138100.0,7.6178,7.6247,7.6042,7.6213,138100.0
2008-05-27 12:55:00,22.35,22.37,22.35,22.37,66300.0,7.6178,7.6247,7.6178,7.6247,66300.0
2008-05-27 13:00:00,22.36,22.38,22.36,22.38,41100.0,7.6213,7.6281,7.6213,7.6281,41100.0
2008-05-27 13:05:00,22.37,22.38,22.33,22.35,131400.0,7.6247,7.6281,7.611,7.6178,131400.0
2008-05-27 13:10:00,22.35,22.36,22.34,22.34,50800.0,7.6178,7.6213,7.6144,7.6144,50800.0
2008-05-27 13:15:00,22.34,22.34,22.27,22.28,138000.0,7.6144,7.6144,7.5906,7.594,138000.0
2008-05-27 13:20:00,22.28,22.29,22.21,22.23,430900.0,7.594,7.5974,7.5701,7.5769,430900.0
2008-05-27 13:25:00,22.23,22.26,22.22,22.26,224000.0,7.5769,7.5872,7.5735,7.5872,224000.0
2008-05-27 13:30:00,22.26,22.28,22.26,22.28,47000.0,7.5872,7.594,7.5872,7.594,47000.0
2008-05-27 13:35:00,22.28,22.31,22.28,22.31,52700.0,7.594,7.6042,7.594,7.6042,52700.0
2008-05-27 13:40:00,22.31,22.35,22.3,22.35,69400.0,7.6042,7.6178,7.6008,7.6178,69400.0
2008-05-27 13:45:00,22.35,22.35,22.34,22.35,76700.0,7.6178,7.6178,7.6144,7.6178,76700.0
2008-05-27 13:50:00,22.34,22.37,22.34,22.34,69300.0,7.6144,7.6247,7.6144,7.6144,69300.0
2008-05-27 13:55:00,22.35,22.35,22.34,22.34,147500.0,7.6178,7.6178,7.6144,7.6144,147500.0
2008-05-27 14:00:00,22.34,22.35,22.34,22.35,56900.0,7.6144,7.6178,7.6144,7.6178,56900.0
2008-05-27 14:05:00,22.35,22.39,22.34,22.36,151800.0,7.6178,7.6315,7.6144,7.6213,151800.0
2008-05-27 14:10:00,22.36,22.38,22.34,22.38,161000.0,7.6213,7.6281,7.6144,7.6281,161000.0
2008-05-27 14:15:00,22.38,22.39,22.37,22.39,90800.0,7.6281,7.6315,7.6247,7.6315,90800.0
2008-05-27 14:20:00,22.39,22.41,22.38,22.41,96100.0,7.6315,7.6383,7.6281,7.6383,96100.0
2008-05-27 14:25:00,22.4,22.43,22.4,22.42,105100.0,7.6349,7.6451,7.6349,7.6417,105100.0
2008-05-27 14:30:00,22.43,22.44,22.42,22.43,78900.0,7.6451,7.6485,7.6417,7.6451,78900.0
2008-05-27 14:35:00,22.44,22.49,22.43,22.44,146100.0,7.6485,7.6656,7.6451,7.6485,146100.0
2008-05-27 14:40:00,22.44,22.5,22.44,22.5,199300.0,7.6485,7.669,7.6485,7.669,199300.0
2008-05-27 14:45:00,22.49,22.49,22.44,22.48,112200.0,7.6656,7.6656,7.6485,7.6622,112200.0
2008-05-27 14:50:00,22.48,22.48,22.44,22.45,76600.0,7.6622,7.6622,7.6485,7.6519,76600.0
2008-05-27 14:55:00,22.45,22.46,22.44,22.46,118400.0,7.6519,7.6553,7.6485,7.6553,118400.0
2008-05-27 15:00:00,22.45,22.46,22.45,22.45,72300.0,7.6519,7.6553,7.6519,7.6519,72300.0
2008-05-27 15:05:00,22.45,22.48,22.45,22.48,131500.0,7.6519,7.6622,7.6519,7.6622,131500.0
2008-05-27 15:10:00,22.48,22.48,22.47,22.48,109000.0,7.6622,7.6622,7.6587,7.6622,109000.0
2008-05-27 15:15:00,22.48,22.48,22.47,22.48,83800.0,7.6622,7.6622,7.6587,7.6622,83800.0
2008-05-27 15:20:00,22.48,22.48,22.47,22.47,152800.0,7.6622,7.6622,7.6587,7.6587,152800.0
2008-05-27 15:25:00,22.48,22.5,22.47,22.5,276200.0,7.6622,7.669,7.6587,7.669,276200.0
2008-05-27 15:30:00,22.5,22.51,22.49,22.51,207500.0,7.669,7.6724,7.6656,7.6724,207500.0
2008-05-27 15:35:00,22.5,22.53,22.5,22.51,140900.0,7.669,7.6792,7.669,7.6724,140900.0
2008-05-27 15:40:00,22.5,22.51,22.47,22.48,252100.0,7.669,7.6724,7.6587,7.6622,252100.0
2008-05-27 15:45:00,22.48,22.51,22.48,22.5,386000.0,7.6622,7.6724,7.6622,7.669,386000.0
2008-05-27 15:50:00,22.5,22.5,22.48,22.5,338400.0,7.669,7.669,7.6622,7.669,338400.0
2008-05-27 15:55:00,22.5,22.5,22.45,22.47,432700.0,7.669,7.669,7.6519,7.6587,432700.0
2008-05-28 09:30:00,22.68,22.7,22.56,22.61,300500.0,7.7303,7.7371,7.6894,7.7065,300500.0
2008-05-28 09:35:00,22.61,22.68,22.53,22.56,204500.0,7.7065,7.7303,7.6792,7.6894,204500.0
2008-05-28 09:40:00,22.55,22.6,22.5,22.51,253200.0,7.686,7.7031,7.669,7.6724,253200.0
2008-05-28 09:45:00,22.5,22.54,22.46,22.51,203400.0,7.669,7.6826,7.6553,7.6724,203400.0
2008-05-28 09:50:00,22.51,22.52,22.43,22.45,195600.0,7.6724,7.6758,7.6451,7.6519,195600.0
2008-05-28 09:55:00,22.44,22.45,22.44,22.45,91300.0,7.6485,7.6519,7.6485,7.6519,91300.0
2008-05-28 10:00:00,22.45,22.45,22.41,22.42,119500.0,7.6519,7.6519,7.6383,7.6417,119500.0
2008-05-28 10:05:00,22.42,22.46,22.4,22.42,374000.0,7.6417,7.6553,7.6349,7.6417,374000.0
2008-05-28 10:10:00,22.43,22.45,22.41,22.43,236200.0,7.6451,7.6519,7.6383,7.6451,236200.0
2008-05-28 10:15:00,22.44,22.45,22.36,22.37,206100.0,7.6485,7.6519,7.6213,7.6247,206100.0
2008-05-28 10:20:00,22.36,22.36,22.25,22.29,267000.0,7.6213,7.6213,7.5838,7.5974,267000.0
2008-05-28 10:25:00,22.29,22.31,22.17,22.17,340300.0,7.5974,7.6042,7.5565,7.5565,340300.0
2008-05-28 10:30:00,22.17,22.2,22.11,22.2,345600.0,7.5565,7.5667,7.536,7.5667,345600.0
2008-05-28 10:35:00,22.19,22.2,22.18,22.19,126900.0,7.5633,7.5667,7.5599,7.5633,126900.0
2008-05-28 10:40:00,22.18,22.2,22.18,22.19,185900.0,7.5599,7.5667,7.5599,7.5633,185900.0
2008-05-28 10:45:00,22.19,22.2,22.19,22.2,103300.0,7.5633,7.5667,7.5633,7.5667,103300.0
2008-05-28 10:50:00,22.2,22.2,22.15,22.17,140000.0,7.5667,7.5667,7.5497,7.5565,140000.0
2008-05-28 10:55:00,22.17,22.2,22.14,22.15,240200.0,7.5565,7.5667,7.5463,7.5497,240200.0
2008-05-28 11:00:00,22.16,22.18,22.14,22.18,187000.0,7.5531,7.5599,7.5463,7.5599,187000.0
2008-05-28 11:05:00,22.18,22.19,22.16,22.16,84500.0,7.5599,7.5633,7.5531,7.5531,84500.0
2008-05-28 11:10:00,22.17,22.17,22.16,22.16,47800.0,7.5565,7.5565,7.5531,7.5531,47800.0
2008-05-28 11:15:00,22.16,22.17,22.16,22.16,86100.0,7.5531,7.5565,7.5531,7.5531,86100.0
2008-05-28 11:20:00,22.17,22.17,22.15,22.15,148900.0,7.5565,7.5565,7.5497,7.5497,148900.0
2008-05-28 11:25:00,22.16,22.16,22.15,22.16,69400.0,7.5531,7.5531,7.5497,7.5531,69400.0
2008-05-28 11:30:00,22.15,22.16,22.1,22.11,162100.0,7.5497,7.5531,7.5326,7.536,162100.0
2008-05-28 11:35:00,22.12,22.12,22.11,22.12,86800.0,7.5395,7.5395,7.536,7.5395,86800.0
2008-05-28 11:40:00,22.12,22.13,22.11,22.12,72800.0,7.5395,7.5429,7.536,7.5395,72800.0
2008-05-28 11:45:00,22.12,22.13,22.12,22.13,41700.0,7.5395,7.5429,7.5395,7.5429,41700.0
2008-05-28 11:50:00,22.13,22.14,22.07,22.09,219700.0,7.5429,7.5463,7.5224,7.5292,219700.0
2008-05-28 11:55:00,22.09,22.1,22.03,22.03,231500.0,7.5292,7.5326,7.5088,7.5088,231500.0
2008-05-28 12:00:00,22.03,22.04,22.01,22.04,147500.0,7.5088,7.5122,7.502,7.5122,147500.0
2008-05-28 12:05:00,22.04,22.04,22.03,22.03,46000.0,7.5122,7.5122,7.5088,7.5088,46000.0
2008-05-28 12:10:00,22.04,22.04,22.01,22.04,97200.0,7.5122,7.5122,7.502,7.5122,97200.0
2008-05-28 12:15:00,22.03,22.1,22.03,22.09,307100.0,7.5088,7.5326,7.5088,7.5292,307100.0
2008-05-28 12:20:00,22.09,22.11,22.09,22.1,96300.0,7.5292,7.536,7.5292,7.5326,96300.0
2008-05-28 12:25:00,22.11,22.14,22.11,22.13,51000.0,7.536,7.5463,7.536,7.5429,51000.0
2008-05-28 12:30:00,22.14,22.14,22.13,22.14,30300.0,7.5463,7.5463,7.5429,7.5463,30300.0
2008-05-28 12:35:00,22.14,22.14,22.13,22.14,41900.0,7.5463,7.5463,7.5429,7.5463,41900.0
2008-05-28 12:40:00,22.14,22.15,22.13,22.15,76200.0,7.5463,7.5497,7.5429,7.5497,76200.0
2008-05-28 12:45:00,22.15,22.15,22.14,22.14,51100.0,7.5497,7.5497,7.5463,7.5463,51100.0
2008-05-28 12:50:00,22.15,22.17,22.14,22.17,58500.0,7.5497,7.5565,7.5463,7.5565,58500.0
2008-05-28 12:55:00,22.17,22.18,22.16,22.18,92600.0,7.5565,7.5599,7.5531,7.5599,92600.0
2008-05-28 13:00:00,22.17,22.2,22.17,22.2,129000.0,7.5565,7.5667,7.5565,7.5667,129000.0
2008-05-28 13:05:00,22.2,22.21,22.19,22.21,74500.0,7.5667,7.5701,7.5633,7.5701,74500.0
2008-05-28 13:10:00,22.2,22.25,22.2,22.25,136300.0,7.5667,7.5838,7.5667,7.5838,136300.0
2008-05-28 13:15:00,22.25,22.26,22.22,22.25,189400.0,7.5838,7.5872,7.5735,7.5838,189400.0
2008-05-28 13:20:00,22.25,22.25,22.22,22.23,90000.0,7.5838,7.5838,7.5735,7.5769,90000.0
2008-05-28 13:25:00,22.23,22.25,22.23,22.25,66300.0,7.5769,7.5838,7.5769,7.5838,66300.0
2008-05-28 13:30:00,22.24,22.25,22.24,22.25,64400.0,7.5804,7.5838,7.5804,7.5838,64400.0
2008-05-28 13:35:00,22.25,22.25,22.24,22.25,82100.0,7.5838,7.5838,7.5804,7.5838,82100.0
2008-05-28 13:40:00,22.24,22.25,22.24,22.24,78300.0,7.5804,7.5838,7.5804,7.5804,78300.0
2008-05-28 13:45:00,22.25,22.25,22.22,22.23,79700.0,7.5838,7.5838,7.5735,7.5769,79700.0
2008-05-28 13:50:00,22.22,22.23,22.18,22.21,210200.0,7.5735,7.5769,7.5599,7.5701,210200.0
2008-05-28 13:55:00,22.21,22.21,22.19,22.2,71500.0,7.5701,7.5701,7.5633,7.5667,71500.0
2008-05-28 14:00:00,22.2,22.2,22.16,22.16,120700.0,7.5667,7.5667,7.5531,7.5531,120700.0
2008-05-28 14:05:00,22.17,22.17,22.12,22.14,239200.0,7.5565,7.5565,7.5395,7.5463,239200.0
2008-05-28 14:10:00,22.13,22.14,22.11,22.12,121200.0,7.5429,7.5463,7.536,7.5395,121200.0
2008-05-28 14:15:00,22.12,22.13,22.12,22.12,68500.0,7.5395,7.5429,7.5395,7.5395,68500.0
2008-05-28 14:20:00,22.12,22.13,22.08,22.1,167000.0,7.5395,7.5429,7.5258,7.5326,167000.0
2008-05-28 14:25:00,22.1,22.11,22.09,22.1,166900.0,7.5326,7.536,7.5292,7.5326,166900.0
2008-05-28 14:30:00,22.1,22.11,22.09,22.11,67400.0,7.5326,7.536,7.5292,7.536,67400.0
2008-05-28 14:35:00,22.11,22.16,22.1,22.16,128400.0,7.536,7.5531,7.5326,7.5531,128400.0
2008-05-28 14:40:00,22.16,22.18,22.15,22.18,56600.0,7.5531,7.5599,7.5497,7.5599,56600.0
2008-05-28 14:45:00,22.18,22.19,22.17,22.19,94800.0,7.5599,7.5633,7.5565,7.5633,94800.0
2008-05-28 14:50:00,22.19,22.19,22.15,22.15,166800.0,7.5633,7.5633,7.5497,7.5497,166800.0
2008-05-28 14:55:00,22.16,22.16,22.14,22.15,138100.0,7.5531,7.5531,7.5463,7.5497,138100.0
2008-05-28 15:00:00,22.14,22.23,22.14,22.23,210400.0,7.5463,7.5769,7.5463,7.5769,210400.0
2008-05-28 15:05:00,22.23,22.23,22.22,22.23,146200.0,7.5769,7.5769,7.5735,7.5769,146200.0
2008-05-28 15:10:00,22.23,22.24,22.23,22.24,122000.0,7.5769,7.5804,7.5769,7.5804,122000.0
2008-05-28 15:15:00,22.23,22.25,22.23,22.25,209800.0,7.5769,7.5838,7.5769,7.5838,209800.0
2008-05-28 15:20:00,22.25,22.28,22.24,22.27,362900.0,7.5838,7.594,7.5804,7.5906,362900.0
2008-05-28 15:25:00,22.27,22.32,22.27,22.3,252000.0,7.5906,7.6076,7.5906,7.6008,252000.0
2008-05-28 15:30:00,22.29,22.33,22.29,22.31,296500.0,7.5974,7.611,7.5974,7.6042,296500.0
2008-05-28 15:35:00,22.31,22.32,22.28,22.28,237500.0,7.6042,7.6076,7.594,7.594,237500.0
2008-05-28 15:40:00,22.28,22.32,22.27,22.31,394900.0,7.594,7.6076,7.5906,7.6042,394900.0
2008-05-28 15:45:00,22.31,22.33,22.29,22.33,320800.0,7.6042,7.611,7.5974,7.611,320800.0
2008-05-28 15:50:00,22.32,22.36,22.32,22.34,392300.0,7.6076,7.6213,7.6076,7.6144,392300.0
2008-05-28 15:55:00,22.33,22.34,22.3,22.32,420600.0,7.611,7.6144,7.6008,7.6076,420600.0
2008-05-29 09:30:00,22.33,22.5,22.33,22.49,240900.0,7.611,7.669,7.611,7.6656,240900.0
2008-05-29 09:35:00,22.5,22.55,22.49,22.54,185900.0,7.669,7.686,7.6656,7.6826,185900.0
2008-05-29 09:40:00,22.53,22.55,22.52,22.55,119200.0,7.6792,7.686,7.6758,7.686,119200.0
2008-05-29 09:45:00,22.54,22.62,22.54,22.6,215100.0,7.6826,7.7099,7.6826,7.7031,215100.0
2008-05-29 09:50:00,22.6,22.61,22.55,22.56,114900.0,7.7031,7.7065,7.686,7.6894,114900.0
2008-05-29 09:55:00,22.55,22.59,22.55,22.58,131500.0,7.686,7.6996,7.686,7.6962,131500.0
2008-05-29 10:00:00,22.58,22.61,22.51,22.52,169400.0,7.6962,7.7065,7.6724,7.6758,169400.0
2008-05-29 10:05:00,22.52,22.58,22.51,22.57,103100.0,7.6758,7.6962,7.6724,7.6928,103100.0
2008-05-29 10:10:00,22.58,22.58,22.53,22.57,216900.0,7.6962,7.6962,7.6792,7.6928,216900.0
2008-05-29 10:15:00,22.57,22.62,22.57,22.61,161300.0,7.6928,7.7099,7.6928,7.7065,161300.0
2008-05-29 10:20:00,22.61,22.64,22.59,22.64,136800.0,7.7065,7.7167,7.6996,7.7167,136800.0
2008-05-29 10:25:00,22.64,22.64,22.56,22.56,296500.0,7.7167,7.7167,7.6894,7.6894,296500.0
2008-05-29 10:30:00,22.55,22.57,22.48,22.57,180500.0,7.686,7.6928,7.6622,7.6928,180500.0
2008-05-29 10:35:00,22.56,22.59,22.53,22.57,118300.0,7.6894,7.6996,7.6792,7.6928,118300.0
2008-05-29 10:40:00,22.58,22.58,22.53,22.55,137100.0,7.6962,7.6962,7.6792,7.686,137100.0
2008-05-29 10:45:00,22.55,22.6,22.54,22.58,118600.0,7.686,7.7031,7.6826,7.6962,118600.0
2008-05-29 10:50:00,22.58,22.58,22.55,22.56,68200.0,7.6962,7.6962,7.686,7.6894,68200.0
2008-05-29 10:55:00,22.56,22.56,22.55,22.55,72400.0,7.6894,7.6894,7.686,7.686,72400.0
2008-05-29 11:00:00,22.56,22.56,22.53,22.53,108900.0,7.6894,7.6894,7.6792,7.6792,108900.0
2008-05-29 11:05:00,22.53,22.54,22.47,22.48,158200.0,7.6792,7.6826,7.6587,7.6622,158200.0
2008-05-29 11:10:00,22.48,22.49,22.45,22.47,273500.0,7.6622,7.6656,7.6519,7.6587,273500.0
2008-05-29 11:15:00,22.46,22.52,22.46,22.51,79200.0,7.6553,7.6758,7.6553,7.6724,79200.0
2008-05-29 11:20:00,22.51,22.52,22.49,22.49,57800.0,7.6724,7.6758,7.6656,7.6656,57800.0
2008-05-29 11:25:00,22.49,22.52,22.48,22.49,72500.0,7.6656,7.6758,7.6622,7.6656,72500.0
2008-05-29 11:30:00,22.48,22.51,22.48,22.5,57700.0,7.6622,7.6724,7.6622,7.669,57700.0
2008-05-29 11:35:00,22.5,22.54,22.47,22.47,98700.0,7.669,7.6826,7.6587,7.6587,98700.0
2008-05-29 11:40:00,22.47,22.53,22.46,22.49,65300.0,7.6587,7.6792,7.6553,7.6656,65300.0
2008-05-29 11:45:00,22.49,22.54,22.49,22.54,224900.0,7.6656,7.6826,7.6656,7.6826,224900.0
2008-05-29 11:50:00,22.54,22.57,22.51,22.56,79700.0,7.6826,7.6928,7.6724,7.6894,79700.0
2008-05-29 11:55:00,22.56,22.58,22.54,22.57,58300.0,7.6894,7.6962,7.6826,7.6928,58300.0
2008-05-29 12:00:00,22.57,22.58,22.55,22.56,50300.0,7.6928,7.6962,7.686,7.6894,50300.0
2008-05-29 12:05:00,22.56,22.57,22.54,22.55,45400.0,7.6894,7.6928,7.6826,7.686,45400.0
2008-05-29 12:10:00,22.56,22.59,22.55,22.58,34000.0,7.6894,7.6996,7.686,7.6962,34000.0
2008-05-29 12:15:00,22.58,22.59,22.57,22.57,21100.0,7.6962,7.6996,7.6928,7.6928,21100.0
2008-05-29 12:20:00,22.58,22.58,22.55,22.57,37800.0,7.6962,7.6962,7.686,7.6928,37800.0
2008-05-29 12:25:00,22.56,22.58,22.56,22.57,25100.0,7.6894,7.6962,7.6894,7.6928,25100.0
2008-05-29 12:30:00,22.57,22.61,22.57,22.6,84700.0,7.6928,7.7065,7.6928,7.7031,84700.0
2008-05-29 12:35:00,22.61,22.65,22.6,22.65,64900.0,7.7065,7.7201,7.7031,7.7201,64900.0
2008-05-29 12:40:00,22.65,22.67,22.63,22.67,92500.0,7.7201,7.7269,7.7133,7.7269,92500.0
2008-05-29 12:45:00,22.67,22.68,22.65,22.68,68800.0,7.7269,7.7303,7.7201,7.7303,68800.0
2008-05-29 12:50:00,22.68,22.69,22.67,22.67,68200.0,7.7303,7.7337,7.7269,7.7269,68200.0
2008-05-29 12:55:00,22.67,22.68,22.66,22.67,40400.0,7.7269,7.7303,7.7235,7.7269,40400.0
2008-05-29 13:00:00,22.66,22.67,22.64,22.64,111700.0,7.7235,7.7269,7.7167,7.7167,111700.0
2008-05-29 13:05:00,22.64,22.66,22.63,22.63,73200.0,7.7167,7.7235,7.7133,7.7133,73200.0
2008-05-29 13:10:00,22.63,22.64,22.6,22.61,49000.0,7.7133,7.7167,7.7031,7.7065,49000.0
2008-05-29 13:15:00,22.6,22.61,22.57,22.57,62000.0,7.7031,7.7065,7.6928,7.6928,62000.0
2008-05-29 13:20:00,22.57,22.58,22.55,22.55,52900.0,7.6928,7.6962,7.686,7.686,52900.0
2008-05-29 13:25:00,22.55,22.56,22.51,22.51,96100.0,7.686,7.6894,7.6724,7.6724,96100.0
2008-05-29 13:30:00,22.51,22.54,22.51,22.53,55900.0,7.6724,7.6826,7.6724,7.6792,55900.0
2008-05-29 13:35:00,22.54,22.57,22.53,22.57,64800.0,7.6826,7.6928,7.6792,7.6928,64800.0
2008-05-29 13:40:00,22.56,22.57,22.53,22.54,100100.0,7.6894,7.6928,7.6792,7.6826,100100.0
2008-05-29 13:45:00,22.55,22.56,22.52,22.54,94700.0,7.686,7.6894,7.6758,7.6826,94700.0
2008-05-29 13:50:00,22.53,22.55,22.51,22.54,65100.0,7.6792,7.686,7.6724,7.6826,65100.0
2008-05-29 13:55:00,22.54,22.57,22.53,22.57,86200.0,7.6826,7.6928,7.6792,7.6928,86200.0
2008-05-29 14:00:00,22.57,22.57,22.55,22.56,51800.0,7.6928,7.6928,7.686,7.6894,51800.0
2008-05-29 14:05:00,22.56,22.56,22.53,22.54,80600.0,7.6894,7.6894,7.6792,7.6826,80600.0
2008-05-29 14:10:00,22.53,22.58,22.53,22.56,231700.0,7.6792,7.6962,7.6792,7.6894,231700.0
2008-05-29 14:15:00,22.56,22.59,22.56,22.59,74500.0,7.6894,7.6996,7.6894,7.6996,74500.0
2008-05-29 14:20:00,22.58,22.61,22.58,22.6,206400.0,7.6962,7.7065,7.6962,7.7031,206400.0
2008-05-29 14:25:00,22.61,22.61,22.57,22.61,116100.0,7.7065,7.7065,7.6928,7.7065,116100.0
2008-05-29 14:30:00,22.61,22.64,22.6,22.6,77800.0,7.7065,7.7167,7.7031,7.7031,77800.0
2008-05-29 14:35:00,22.61,22.61,22.54,22.54,70800.0,7.7065,7.7065,7.6826,7.6826,70800.0
2008-05-29 14:40:00,22.54,22.55,22.54,22.55,39900.0,7.6826,7.686,7.6826,7.686,39900.0
2008-05-29 14:45:00,22.54,22.56,22.52,22.54,93000.0,7.6826,7.6894,7.6758,7.6826,93000.0
2008-05-29 14:50:00,22.53,22.58,22.53,22.57,98200.0,7.6792,7.6962,7.6792,7.6928,98200.0
2008-05-29 14:55:00,22.56,22.57,22.51,22.54,112400.0,7.6894,7.6928,7.6724,7.6826,112400.0
2008-05-29 15:00:00,22.53,22.53,22.49,22.5,258600.0,7.6792,7.6792,7.6656,7.669,258600.0
2008-05-29 15:05:00,22.51,22.52,22.5,22.5,71600.0,7.6724,7.6758,7.669,7.669,71600.0
2008-05-29 15:10:00,22.5,22.51,22.47,22.47,192000.0,7.669,7.6724,7.6587,7.6587,192000.0
2008-05-29 15:15:00,22.48,22.48,22.45,22.45,151900.0,7.6622,7.6622,7.6519,7.6519,151900.0
2008-05-29 15:20:00,22.45,22.49,22.45,22.49,118900.0,7.6519,7.6656,7.6519,7.6656,118900.0
2008-05-29 15:25:00,22.49,22.5,22.46,22.47,70400.0,7.6656,7.669,7.6553,7.6587,70400.0
2008-05-29 15:30:00,22.46,22.47,22.44,22.44,221700.0,7.6553,7.6587,7.6485,7.6485,221700.0
2008-05-29 15:35:00,22.44,22.49,22.43,22.49,240700.0,7.6485,7.6656,7.6451,7.6656,240700.0
2008-05-29 15:40:00,22.49,22.49,22.46,22.49,124500.0,7.6656,7.6656,7.6553,7.6656,124500.0
2008-05-29 15:45:00,22.49,22.52,22.48,22.51,275300.0,7.6656,7.6758,7.6622,7.6724,275300.0
2008-05-29 15:50:00,22.51,22.54,22.46,22.46,333200.0,7.6724,7.6826,7.6553,7.6553,333200.0
2008-05-29 15:55:00,22.46,22.48,22.44,22.46,253000.0,7.6553,7.6622,7.6485,7.6553,253000.0
2008-05-30 09:30:00,22.5,22.55,22.4,22.45,350700.0,7.669,7.686,7.6349,7.6519,350700.0
2008-05-30 09:35:00,22.47,22.48,22.4,22.41,121100.0,7.6587,7.6622,7.6349,7.6383,121100.0
2008-05-30 09:40:00,22.41,22.47,22.4,22.47,166200.0,7.6383,7.6587,7.6349,7.6587,166200.0
2008-05-30 09:45:00,22.47,22.48,22.45,22.46,90000.0,7.6587,7.6622,7.6519,7.6553,90000.0
2008-05-30 09:50:00,22.45,22.45,22.43,22.45,106000.0,7.6519,7.6519,7.6451,7.6519,106000.0
2008-05-30 09:55:00,22.45,22.45,22.39,22.41,163600.0,7.6519,7.6519,7.6315,7.6383,163600.0
2008-05-30 10:00:00,22.4,22.41,22.37,22.39,94900.0,7.6349,7.6383,7.6247,7.6315,94900.0
2008-05-30 10:05:00,22.38,22.41,22.38,22.41,145800.0,7.6281,7.6383,7.6281,7.6383,145800.0
2008-05-30 10:10:00,22.4,22.46,22.4,22.45,113900.0,7.6349,7.6553,7.6349,7.6519,113900.0
2008-05-30 10:15:00,22.45,22.46,22.44,22.45,103900.0,7.6519,7.6553,7.6485,7.6519,103900.0
2008-05-30 10:20:00,22.46,22.51,22.45,22.5,129300.0,7.6553,7.6724,7.6519,7.669,129300.0
2008-05-30 10:25:00,22.51,22.52,22.43,22.47,130000.0,7.6724,7.6758,7.6451,7.6587,130000.0
2008-05-30 10:30:00,22.46,22.49,22.39,22.43,223200.0,7.6553,7.6656,7.6315,7.6451,223200.0
2008-05-30 10:35:00,22.43,22.43,22.4,22.41,36200.0,7.6451,7.6451,7.6349,7.6383,36200.0
2008-05-30 10:40:00,22.4,22.42,22.4,22.41,38700.0,7.6349,7.6417,7.6349,7.6383,38700.0
2008-05-30 10:45:00,22.42,22.42,22.39,22.39,69400.0,7.6417,7.6417,7.6315,7.6315,69400.0
2008-05-30 10:50:00,22.4,22.43,22.37,22.39,170500.0,7.6349,7.6451,7.6247,7.6315,170500.0
2008-05-30 10:55:00,22.39,22.4,22.38,22.4,86100.0,7.6315,7.6349,7.6281,7.6349,86100.0
2008-05-30 11:00:00,22.39,22.41,22.39,22.41,28200.0,7.6315,7.6383,7.6315,7.6383,28200.0
2008-05-30 11:05:00,22.41,22.45,22.38,22.38,151500.0,7.6383,7.6519,7.6281,7.6281,151500.0
2008-05-30 11:10:00,22.39,22.39,22.35,22.35,67600.0,7.6315,7.6315,7.6178,7.6178,67600.0
2008-05-30 11:15:00,22.34,22.36,22.33,22.36,129900.0,7.6144,7.6213,7.611,7.6213,129900.0
2008-05-30 11:20:00,22.37,22.43,22.36,22.42,98400.0,7.6247,7.6451,7.6213,7.6417,98400.0
2008-05-30 11:25:00,22.43,22.43,22.38,22.38,83800.0,7.6451,7.6451,7.6281,7.6281,83800.0
2008-05-30 11:30:00,22.38,22.44,22.38,22.43,289000.0,7.6281,7.6485,7.6281,7.6451,289000.0
2008-05-30 11:35:00,22.43,22.43,22.4,22.41,30900.0,7.6451,7.6451,7.6349,7.6383,30900.0
2008-05-30 11:40:00,22.41,22.41,22.38,22.38,55600.0,7.6383,7.6383,7.6281,7.6281,55600.0
2008-05-30 11:45:00,22.38,22.4,22.38,22.39,25900.0,7.6281,7.6349,7.6281,7.6315,25900.0
2008-05-30 11:50:00,22.39,22.41,22.38,22.41,25100.0,7.6315,7.6383,7.6281,7.6383,25100.0
2008-05-30 11:55:00,22.41,22.44,22.41,22.41,72400.0,7.6383,7.6485,7.6383,7.6383,72400.0
2008-05-30 12:00:00,22.41,22.45,22.39,22.44,231700.0,7.6383,7.6519,7.6315,7.6485,231700.0
2008-05-30 12:05:00,22.45,22.45,22.41,22.43,68000.0,7.6519,7.6519,7.6383,7.6451,68000.0
2008-05-30 12:10:00,22.43,22.44,22.42,22.44,38700.0,7.6451,7.6485,7.6417,7.6485,38700.0
2008-05-30 12:15:00,22.44,22.45,22.42,22.43,57500.0,7.6485,7.6519,7.6417,7.6451,57500.0
2008-05-30 12:20:00,22.42,22.45,22.41,22.44,66900.0,7.6417,7.6519,7.6383,7.6485,66900.0
2008-05-30 12:25:00,22.45,22.48,22.44,22.45,63000.0,7.6519,7.6622,7.6485,7.6519,63000.0
2008-05-30 12:30:00,22.46,22.49,22.45,22.49,57000.0,7.6553,7.6656,7.6519,7.6656,57000.0
2008-05-30 12:35:00,22.48,22.49,22.45,22.46,88900.0,7.6622,7.6656,7.6519,7.6553,88900.0
2008-05-30 12:40:00,22.47,22.47,22.45,22.45,62500.0,7.6587,7.6587,7.6519,7.6519,62500.0
2008-05-30 12:45:00,22.45,22.46,22.44,22.46,26400.0,7.6519,7.6553,7.6485,7.6553,26400.0
2008-05-30 12:50:00,22.46,22.48,22.45,22.47,27900.0,7.6553,7.6622,7.6519,7.6587,27900.0
2008-05-30 12:55:00,22.48,22.49,22.47,22.49,24500.0,7.6622,7.6656,7.6587,7.6656,24500.0
2008-05-30 13:00:00,22.48,22.49,22.47,22.48,61100.0,7.6622,7.6656,7.6587,7.6622,61100.0
2008-05-30 13:05:00,22.48,22.49,22.48,22.49,26500.0,7.6622,7.6656,7.6622,7.6656,26500.0
2008-05-30 13:10:00,22.48,22.49,22.46,22.46,30400.0,7.6622,7.6656,7.6553,7.6553,30400.0
2008-05-30 13:15:00,22.47,22.47,22.44,22.44,37400.0,7.6587,7.6587,7.6485,7.6485,37400.0
2008-05-30 13:20:00,22.44,22.47,22.42,22.47,71300.0,7.6485,7.6587,7.6417,7.6587,71300.0
2008-05-30 13:25:00,22.47,22.5,22.47,22.5,117000.0,7.6587,7.669,7.6587,7.669,117000.0
2008-05-30 13:30:00,22.49,22.5,22.49,22.5,40500.0,7.6656,7.669,7.6656,7.669,40500.0
2008-05-30 13:35:00,22.49,22.5,22.47,22.48,61300.0,7.6656,7.669,7.6587,7.6622,61300.0
2008-05-30 13:40:00,22.47,22.5,22.47,22.5,71300.0,7.6587,7.669,7.6587,7.669,71300.0
2008-05-30 13:45:00,22.5,22.52,22.49,22.51,73300.0,7.669,7.6758,7.6656,7.6724,73300.0
2008-05-30 13:50:00,22.5,22.52,22.47,22.48,109500.0,7.669,7.6758,7.6587,7.6622,109500.0
2008-05-30 13:55:00,22.47,22.49,22.47,22.49,33600.0,7.6587,7.6656,7.6587,7.6656,33600.0
2008-05-30 14:00:00,22.49,22.52,22.49,22.49,88100.0,7.6656,7.6758,7.6656,7.6656,88100.0
2008-05-30 14:05:00,22.5,22.5,22.47,22.47,46500.0,7.669,7.669,7.6587,7.6587,46500.0
2008-05-30 14:10:00,22.47,22.48,22.45,22.46,37600.0,7.6587,7.6622,7.6519,7.6553,37600.0
2008-05-30 14:15:00,22.47,22.47,22.41,22.41,119600.0,7.6587,7.6587,7.6383,7.6383,119600.0
2008-05-30 14:20:00,22.41,22.43,22.4,22.41,82600.0,7.6383,7.6451,7.6349,7.6383,82600.0
2008-05-30 14:25:00,22.41,22.41,22.38,22.38,159200.0,7.6383,7.6383,7.6281,7.6281,159200.0
2008-05-30 14:30:00,22.39,22.39,22.37,22.38,79000.0,7.6315,7.6315,7.6247,7.6281,79000.0
2008-05-30 14:35:00,22.37,22.38,22.32,22.33,165300.0,7.6247,7.6281,7.6076,7.611,165300.0
2008-05-30 14:40:00,22.32,22.33,22.3,22.31,119800.0,7.6076,7.611,7.6008,7.6042,119800.0
2008-05-30 14:45:00,22.3,22.31,22.26,22.27,103200.0,7.6008,7.6042,7.5872,7.5906,103200.0
2008-05-30 14:50:00,22.26,22.27,22.25,22.26,85000.0,7.5872,7.5906,7.5838,7.5872,85000.0
2008-05-30 14:55:00,22.26,22.28,22.26,22.28,85100.0,7.5872,7.594,7.5872,7.594,85100.0
2008-05-30 15:00:00,22.28,22.33,22.27,22.3,188000.0,7.594,7.611,7.5906,7.6008,188000.0
2008-05-30 15:05:00,22.3,22.31,22.27,22.27,90700.0,7.6008,7.6042,7.5906,7.5906,90700.0
2008-05-30 15:10:00,22.27,22.28,22.26,22.27,82400.0,7.5906,7.594,7.5872,7.5906,82400.0
2008-05-30 15:15:00,22.26,22.27,22.24,22.25,139700.0,7.5872,7.5906,7.5804,7.5838,139700.0
2008-05-30 15:20:00,22.24,22.25,22.24,22.25,102500.0,7.5804,7.5838,7.5804,7.5838,102500.0
2008-05-30 15:25:00,22.24,22.27,22.23,22.25,258200.0,7.5804,7.5906,7.5769,7.5838,258200.0
2008-05-30 15:30:00,22.25,22.3,22.25,22.29,190000.0,7.5838,7.6008,7.5838,7.5974,190000.0
2008-05-30 15:35:00,22.3,22.3,22.28,22.3,196300.0,7.6008,7.6008,7.594,7.6008,196300.0
2008-05-30 15:40:00,22.29,22.31,22.29,22.3,282500.0,7.5974,7.6042,7.5974,7.6008,282500.0
2008-05-30 15:45:00,22.3,22.3,22.29,22.29,261700.0,7.6008,7.6008,7.5974,7.5974,261700.0
2008-05-30 15:50:00,22.29,22.31,22.27,22.28,284000.0,7.5974,7.6042,7.5906,7.594,284000.0
2008-05-30 15:55:00,22.28,22.28,22.21,22.22,561900.0,7.594,7.594,7.5701,7.5735,561900.0
2008-06-02 09:30:00,22.32,22.35,22.11,22.11,407500.0,7.6076,7.6178,7.536,7.536,407500.0
2008-06-02 09:35:00,22.1,22.13,22.05,22.07,310100.0,7.5326,7.5429,7.5156,7.5224,310100.0
2008-06-02 09:40:00,22.07,22.15,22.07,22.11,320900.0,7.5224,7.5497,7.5224,7.536,320900.0
2008-06-02 09:45:00,22.1,22.14,22.09,22.13,299500.0,7.5326,7.5463,7.5292,7.5429,299500.0
2008-06-02 09:50:00,22.13,22.17,22.11,22.12,213200.0,7.5429,7.5565,7.536,7.5395,213200.0
2008-06-02 09:55:00,22.12,22.14,22.11,22.13,195100.0,7.5395,7.5463,7.536,7.5429,195100.0
2008-06-02 10:00:00,22.12,22.14,22.11,22.12,193100.0,7.5395,7.5463,7.536,7.5395,193100.0
2008-06-02 10:05:00,22.13,22.15,22.11,22.12,199400.0,7.5429,7.5497,7.536,7.5395,199400.0
2008-06-02 10:10:00,22.13,22.15,22.11,22.15,223400.0,7.5429,7.5497,7.536,7.5497,223400.0
2008-06-02 10:15:00,22.14,22.2,22.13,22.2,157500.0,7.5463,7.5667,7.5429,7.5667,157500.0
2008-06-02 10:20:00,22.2,22.22,22.17,22.17,302500.0,7.5667,7.5735,7.5565,7.5565,302500.0
2008-06-02 10:25:00,22.17,22.21,22.06,22.07,403300.0,7.5565,7.5701,7.519,7.5224,403300.0
2008-06-02 10:30:00,22.06,22.1,22.04,22.06,198800.0,7.519,7.5326,7.5122,7.519,198800.0
2008-06-02 10:35:00,22.06,22.08,22.04,22.05,181400.0,7.519,7.5258,7.5122,7.5156,181400.0
2008-06-02 10:40:00,22.05,22.1,22.05,22.07,151900.0,7.5156,7.5326,7.5156,7.5224,151900.0
2008-06-02 10:45:00,22.08,22.1,22.04,22.06,211800.0,7.5258,7.5326,7.5122,7.519,211800.0
2008-06-02 10:50:00,22.05,22.07,22.04,22.04,86500.0,7.5156,7.5224,7.5122,7.5122,86500.0
2008-06-02 10:55:00,22.05,22.06,22.03,22.05,97900.0,7.5156,7.519,7.5088,7.5156,97900.0
2008-06-02 11:00:00,22.06,22.06,22.02,22.04,153100.0,7.519,7.519,7.5054,7.5122,153100.0
2008-06-02 11:05:00,22.04,22.06,22.03,22.06,80200.0,7.5122,7.519,7.5088,7.519,80200.0
2008-06-02 11:10:00,22.05,22.08,22.05,22.07,108200.0,7.5156,7.5258,7.5156,7.5224,108200.0
2008-06-02 11:15:00,22.06,22.08,22.06,22.06,81000.0,7.519,7.5258,7.519,7.519,81000.0
2008-06-02 11:20:00,22.06,22.07,22.04,22.05,91600.0,7.519,7.5224,7.5122,7.5156,91600.0
2008-06-02 11:25:00,22.05,22.05,22.04,22.05,159300.0,7.5156,7.5156,7.5122,7.5156,159300.0
2008-06-02 11:30:00,22.05,22.06,22.04,22.05,89600.0,7.5156,7.519,7.5122,7.5156,89600.0
2008-06-02 11:35:00,22.06,22.07,22.03,22.03,154900.0,7.519,7.5224,7.5088,7.5088,154900.0
2008-06-02 11:40:00,22.03,22.05,22.03,22.05,68000.0,7.5088,7.5156,7.5088,7.5156,68000.0
2008-06-02 11:45:00,22.05,22.07,22.03,22.07,151300.0,7.5156,7.5224,7.5088,7.5224,151300.0
2008-06-02 11:50:00,22.07,22.08,22.06,22.08,58500.0,7.5224,7.5258,7.519,7.5258,58500.0
2008-06-02 11:55:00,22.07,22.1,22.07,22.09,64000.0,7.5224,7.5326,7.5224,7.5292,64000.0
2008-06-02 12:00:00,22.09,22.1,22.08,22.08,63800.0,7.5292,7.5326,7.5258,7.5258,63800.0
2008-06-02 12:05:00,22.09,22.09,22.07,22.07,55700.0,7.5292,7.5292,7.5224,7.5224,55700.0
2008-06-02 12:10:00,22.07,22.08,22.07,22.07,31300.0,7.5224,7.5258,7.5224,7.5224,31300.0
2008-06-02 12:15:00,22.08,22.09,22.05,22.05,66700.0,7.5258,7.5292,7.5156,7.5156,66700.0
2008-06-02 12:20:00,22.05,22.06,22.05,22.06,25400.0,7.5156,7.519,7.5156,7.519,25400.0
2008-06-02 12:25:00,22.06,22.06,22.04,22.06,37100.0,7.519,7.519,7.5122,7.519,37100.0
2008-06-02 12:30:00,22.05,22.06,22.03,22.03,106700.0,7.5156,7.519,7.5088,7.5088,106700.0
2008-06-02 12:35:00,22.03,22.03,21.99,22.0,435200.0,7.5088,7.5088,7.4951,7.4986,435200.0
2008-06-02 12:40:00,22.0,22.02,21.98,21.99,207300.0,7.4986,7.5054,7.4917,7.4951,207300.0
2008-06-02 12:45:00,21.99,22.0,21.97,21.99,178000.0,7.4951,7.4986,7.4883,7.4951,178000.0
2008-06-02 12:50:00,22.0,22.01,21.99,22.01,68900.0,7.4986,7.502,7.4951,7.502,68900.0
2008-06-02 12:55:00,22.01,22.01,22.0,22.0,28700.0,7.502,7.502,7.4986,7.4986,28700.0
2008-06-02 13:00:00,22.0,22.04,22.0,22.04,70800.0,7.4986,7.5122,7.4986,7.5122,70800.0
2008-06-02 13:05:00,22.04,22.05,22.03,22.04,83400.0,7.5122,7.5156,7.5088,7.5122,83400.0
2008-06-02 13:10:00,22.04,22.06,22.04,22.04,89400.0,7.5122,7.519,7.5122,7.5122,89400.0
2008-06-02 13:15:00,22.04,22.05,22.02,22.02,54800.0,7.5122,7.5156,7.5054,7.5054,54800.0
2008-06-02 13:20:00,22.02,22.03,22.02,22.03,66500.0,7.5054,7.5088,7.5054,7.5088,66500.0
2008-06-02 13:25:00,22.02,22.03,22.02,22.03,31800.0,7.5054,7.5088,7.5054,7.5088,31800.0
2008-06-02 13:30:00,22.02,22.03,22.01,22.01,79100.0,7.5054,7.5088,7.502,7.502,79100.0
2008-06-02 13:35:00,22.01,22.02,22.01,22.01,45700.0,7.502,7.5054,7.502,7.502,45700.0
2008-06-02 13:40:00,22.01,22.02,22.01,22.02,86200.0,7.502,7.5054,7.502,7.5054,86200.0
2008-06-02 13:45:00,22.01,22.03,22.0,22.02,116900.0,7.502,7.5088,7.4986,7.5054,116900.0
2008-06-02 13:50:00,22.03,22.06,22.02,22.05,123900.0,7.5088,7.519,7.5054,7.5156,123900.0
2008-06-02 13:55:00,22.06,22.06,22.02,22.02,83300.0,7.519,7.519,7.5054,7.5054,83300.0
2008-06-02 14:00:00,22.02,22.03,22.01,22.02,124900.0,7.5054,7.5088,7.502,7.5054,124900.0
2008-06-02 14:05:00,22.03,22.03,22.01,22.01,79400.0,7.5088,7.5088,7.502,7.502,79400.0
2008-06-02 14:10:00,22.01,22.02,22.0,22.0,77200.0,7.502,7.5054,7.4986,7.4986,77200.0
2008-06-02 14:15:00,22.01,22.01,22.0,22.0,65500.0,7.502,7.502,7.4986,7.4986,65500.0
2008-06-02 14:20:00,22.0,22.01,22.0,22.01,65700.0,7.4986,7.502,7.4986,7.502,65700.0
2008-06-02 14:25:00,22.0,22.01,22.0,22.01,66300.0,7.4986,7.502,7.4986,7.502,66300.0
2008-06-02 14:30:00,22.0,22.01,22.0,22.0,124600.0,7.4986,7.502,7.4986,7.4986,124600.0
2008-06-02 14:35:00,22.0,22.01,22.0,22.01,107200.0,7.4986,7.502,7.4986,7.502,107200.0
2008-06-02 14:40:00,22.0,22.01,21.98,21.98,507800.0,7.4986,7.502,7.4917,7.4917,507800.0
2008-06-02 14:45:00,21.99,21.99,21.98,21.99,52300.0,7.4951,7.4951,7.4917,7.4951,52300.0
2008-06-02 14:50:00,21.98,22.0,21.98,21.99,97500.0,7.4917,7.4986,7.4917,7.4951,97500.0
2008-06-02 14:55:00,21.99,22.01,21.99,21.99,183000.0,7.4951,7.502,7.4951,7.4951,183000.0
2008-06-02 15:00:00,22.0,22.0,21.99,21.99,83900.0,7.4986,7.4986,7.4951,7.4951,83900.0
2008-06-02 15:05:00,22.0,22.0,21.99,21.99,105500.0,7.4986,7.4986,7.4951,7.4951,105500.0
2008-06-02 15:10:00,21.99,22.02,21.99,21.99,146300.0,7.4951,7.5054,7.4951,7.4951,146300.0
2008-06-02 15:15:00,21.99,22.0,21.99,22.0,76100.0,7.4951,7.4986,7.4951,7.4986,76100.0
2008-06-02 15:20:00,22.0,22.01,21.99,22.01,142600.0,7.4986,7.502,7.4951,7.502,142600.0
2008-06-02 15:25:00,22.01,22.03,22.01,22.02,170800.0,7.502,7.5088,7.502,7.5054,170800.0
2008-06-02 15:30:00,22.03,22.05,22.02,22.05,214900.0,7.5088,7.5156,7.5054,7.5156,214900.0
2008-06-02 15:35:00,22.04,22.05,22.04,22.04,126000.0,7.5122,7.5156,7.5122,7.5122,126000.0
2008-06-02 15:40:00,22.04,22.08,22.04,22.07,252900.0,7.5122,7.5258,7.5122,7.5224,252900.0
2008-06-02 15:45:00,22.07,22.1,22.07,22.09,184700.0,7.5224,7.5326,7.5224,7.5292,184700.0
2008-06-02 15:50:00,22.1,22.1,22.08,22.09,171500.0,7.5326,7.5326,7.5258,7.5292,171500.0
2008-06-02 15:55:00,22.08,22.09,22.02,22.04,295900.0,7.5258,7.5292,7.5054,7.5122,295900.0
2008-06-03 09:30:00,22.06,22.17,22.03,22.08,181500.0,7.519,7.5565,7.5088,7.5258,181500.0
2008-06-03 09:35:00,22.09,22.15,22.06,22.1,119300.0,7.5292,7.5497,7.519,7.5326,119300.0
2008-06-03 09:40:00,22.11,22.15,22.09,22.14,153200.0,7.536,7.5497,7.5292,7.5463,153200.0
2008-06-03 09:45:00,22.15,22.17,22.13,22.14,164000.0,7.5497,7.5565,7.5429,7.5463,164000.0
2008-06-03 09:50:00,22.14,22.14,22.12,22.14,114100.0,7.5463,7.5463,7.5395,7.5463,114100.0
2008-06-03 09:55:00,22.14,22.14,22.1,22.11,224100.0,7.5463,7.5463,7.5326,7.536,224100.0
2008-06-03 10:00:00,22.12,22.17,22.11,22.13,333300.0,7.5395,7.5565,7.536,7.5429,333300.0
2008-06-03 10:05:00,22.15,22.19,22.12,22.18,149200.0,7.5497,7.5633,7.5395,7.5599,149200.0
2008-06-03 10:10:00,22.18,22.22,22.17,22.22,108100.0,7.5599,7.5735,7.5565,7.5735,108100.0
2008-06-03 10:15:00,22.22,22.23,22.17,22.2,234500.0,7.5735,7.5769,7.5565,7.5667,234500.0
2008-06-03 10:20:00,22.2,22.2,22.19,22.19,73300.0,7.5667,7.5667,7.5633,7.5633,73300.0
2008-06-03 10:25:00,22.2,22.2,22.17,22.18,99600.0,7.5667,7.5667,7.5565,7.5599,99600.0
2008-06-03 10:30:00,22.17,22.18,22.13,22.13,247700.0,7.5565,7.5599,7.5429,7.5429,247700.0
2008-06-03 10:35:00,22.13,22.14,22.09,22.09,109000.0,7.5429,7.5463,7.5292,7.5292,109000.0
2008-06-03 10:40:00,22.09,22.1,22.09,22.09,68700.0,7.5292,7.5326,7.5292,7.5292,68700.0
2008-06-03 10:45:00,22.1,22.1,22.07,22.07,133100.0,7.5326,7.5326,7.5224,7.5224,133100.0
2008-06-03 10:50:00,22.07,22.08,22.05,22.07,195900.0,7.5224,7.5258,7.5156,7.5224,195900.0
2008-06-03 10:55:00,22.06,22.08,22.05,22.05,191800.0,7.519,7.5258,7.5156,7.5156,191800.0
2008-06-03 11:00:00,22.05,22.06,22.03,22.03,226400.0,7.5156,7.519,7.5088,7.5088,226400.0
2008-06-03 11:05:00,22.03,22.04,22.03,22.04,95700.0,7.5088,7.5122,7.5088,7.5122,95700.0
2008-06-03 11:10:00,22.03,22.06,22.03,22.06,120800.0,7.5088,7.519,7.5088,7.519,120800.0
2008-06-03 11:15:00,22.06,22.09,22.05,22.06,98800.0,7.519,7.5292,7.5156,7.519,98800.0
2008-06-03 11:20:00,22.07,22.1,22.06,22.09,87800.0,7.5224,7.5326,7.519,7.5292,87800.0
2008-06-03 11:25:00,22.08,22.12,22.08,22.11,89200.0,7.5258,7.5395,7.5258,7.536,89200.0
2008-06-03 11:30:00,22.12,22.12,22.07,22.08,122700.0,7.5395,7.5395,7.5224,7.5258,122700.0
2008-06-03 11:35:00,22.07,22.08,22.04,22.04,242800.0,7.5224,7.5258,7.5122,7.5122,242800.0
2008-06-03 11:40:00,22.05,22.06,22.02,22.06,149700.0,7.5156,7.519,7.5054,7.519,149700.0
2008-06-03 11:45:00,22.05,22.05,21.99,22.0,299200.0,7.5156,7.5156,7.4951,7.4986,299200.0
2008-06-03 11:50:00,21.99,22.01,21.98,21.99,118500.0,7.4951,7.502,7.4917,7.4951,118500.0
2008-06-03 11:55:00,21.99,22.0,21.96,22.0,104500.0,7.4951,7.4986,7.4849,7.4986,104500.0
2008-06-03 12:00:00,22.0,22.0,21.99,22.0,37000.0,7.4986,7.4986,7.4951,7.4986,37000.0
2008-06-03 12:05:00,21.99,22.01,21.97,22.01,138000.0,7.4951,7.502,7.4883,7.502,138000.0
2008-06-03 12:10:00,22.01,22.03,22.0,22.03,57400.0,7.502,7.5088,7.4986,7.5088,57400.0
2008-06-03 12:15:00,22.02,22.04,22.02,22.04,61100.0,7.5054,7.5122,7.5054,7.5122,61100.0
2008-06-03 12:20:00,22.03,22.04,22.02,22.02,76500.0,7.5088,7.5122,7.5054,7.5054,76500.0
2008-06-03 12:25:00,22.02,22.03,21.97,21.98,170500.0,7.5054,7.5088,7.4883,7.4917,170500.0
2008-06-03 12:30:00,21.98,21.98,21.96,21.98,94100.0,7.4917,7.4917,7.4849,7.4917,94100.0
2008-06-03 12:35:00,21.98,21.99,21.98,21.98,28600.0,7.4917,7.4951,7.4917,7.4917,28600.0
2008-06-03 12:40:00,21.99,21.99,21.96,21.96,89700.0,7.4951,7.4951,7.4849,7.4849,89700.0
2008-06-03 12:45:00,21.97,22.0,21.96,21.99,123000.0,7.4883,7.4986,7.4849,7.4951,123000.0
2008-06-03 12:50:00,21.99,22.01,21.99,22.0,188500.0,7.4951,7.502,7.4951,7.4986,188500.0
2008-06-03 12:55:00,22.0,22.0,21.98,22.0,60700.0,7.4986,7.4986,7.4917,7.4986,60700.0
2008-06-03 13:00:00,22.0,22.01,21.97,22.0,228300.0,7.4986,7.502,7.4883,7.4986,228300.0
2008-06-03 13:05:00,21.99,22.01,21.99,22.0,71400.0,7.4951,7.502,7.4951,7.4986,71400.0
2008-06-03 13:10:00,22.0,22.03,21.99,22.03,82300.0,7.4986,7.5088,7.4951,7.5088,82300.0
2008-06-03 13:15:00,22.02,22.03,22.02,22.03,66800.0,7.5054,7.5088,7.5054,7.5088,66800.0
2008-06-03 13:20:00,22.02,22.03,22.02,22.03,63200.0,7.5054,7.5088,7.5054,7.5088,63200.0
2008-06-03 13:25:00,22.02,22.03,21.99,22.0,110600.0,7.5054,7.5088,7.4951,7.4986,110600.0
2008-06-03 13:30:00,22.0,22.0,21.97,22.0,148100.0,7.4986,7.4986,7.4883,7.4986,148100.0
2008-06-03 13:35:00,22.0,22.0,21.95,21.96,313800.0,7.4986,7.4986,7.4815,7.4849,313800.0
2008-06-03 13:40:00,21.97,21.98,21.95,21.97,100400.0,7.4883,7.4917,7.4815,7.4883,100400.0
2008-06-03 13:45:00,21.97,21.99,21.94,21.98,175000.0,7.4883,7.4951,7.4781,7.4917,175000.0
2008-06-03 13:50:00,21.98,21.99,21.93,21.96,216600.0,7.4917,7.4951,7.4747,7.4849,216600.0
2008-06-03 13:55:00,21.95,21.96,21.91,21.94,173000.0,7.4815,7.4849,7.4679,7.4781,173000.0
2008-06-03 14:00:00,21.93,21.95,21.92,21.95,87900.0,7.4747,7.4815,7.4713,7.4815,87900.0
2008-06-03 14:05:00,21.94,21.96,21.9,21.96,297200.0,7.4781,7.4849,7.4645,7.4849,297200.0
2008-06-03 14:10:00,21.95,21.96,21.92,21.92,103900.0,7.4815,7.4849,7.4713,7.4713,103900.0
2008-06-03 14:15:00,21.92,21.94,21.92,21.93,86800.0,7.4713,7.4781,7.4713,7.4747,86800.0
2008-06-03 14:20:00,21.93,21.94,21.9,21.93,127700.0,7.4747,7.4781,7.4645,7.4747,127700.0
2008-06-03 14:25:00,21.93,21.93,21.9,21.92,114900.0,7.4747,7.4747,7.4645,7.4713,114900.0
2008-06-03 14:30:00,21.91,21.96,21.91,21.95,182100.0,7.4679,7.4849,7.4679,7.4815,182100.0
2008-06-03 14:35:00,21.95,21.96,21.93,21.95,129600.0,7.4815,7.4849,7.4747,7.4815,129600.0
2008-06-03 14:40:00,21.96,21.96,21.94,21.94,88800.0,7.4849,7.4849,7.4781,7.4781,88800.0
2008-06-03 14:45:00,21.95,21.99,21.94,21.99,62900.0,7.4815,7.4951,7.4781,7.4951,62900.0
2008-06-03 14:50:00,21.99,21.99,21.98,21.98,43500.0,7.4951,7.4951,7.4917,7.4917,43500.0
2008-06-03 14:55:00,21.98,22.0,21.98,21.99,67800.0,7.4917,7.4986,7.4917,7.4951,67800.0
2008-06-03 15:00:00,22.0,22.03,21.97,22.0,210300.0,7.4986,7.5088,7.4883,7.4986,210300.0
2008-06-03 15:05:00,22.0,22.04,21.99,22.01,181100.0,7.4986,7.5122,7.4951,7.502,181100.0
2008-06-03 15:10:00,22.01,22.02,21.98,21.99,118100.0,7.502,7.5054,7.4917,7.4951,118100.0
2008-06-03 15:15:00,21.99,21.99,21.95,21.98,88100.0,7.4951,7.4951,7.4815,7.4917,88100.0
2008-06-03 15:20:00,21.97,22.0,21.95,22.0,120200.0,7.4883,7.4986,7.4815,7.4986,120200.0
2008-06-03 15:25:00,21.99,22.0,21.98,22.0,78200.0,7.4951,7.4986,7.4917,7.4986,78200.0
2008-06-03 15:30:00,21.99,22.0,21.98,22.0,107600.0,7.4951,7.4986,7.4917,7.4986,107600.0
2008-06-03 15:35:00,22.0,22.02,21.99,22.01,159500.0,7.4986,7.5054,7.4951,7.502,159500.0
2008-06-03 15:40:00,22.01,22.01,21.97,21.98,200700.0,7.502,7.502,7.4883,7.4917,200700.0
2008-06-03 15:45:00,21.97,21.99,21.96,21.98,104400.0,7.4883,7.4951,7.4849,7.4917,104400.0
2008-06-03 15:50:00,21.98,22.01,21.98,22.0,208700.0,7.4917,7.502,7.4917,7.4986,208700.0
2008-06-03 15:55:00,22.01,22.01,21.97,21.98,723700.0,7.502,7.502,7.4883,7.4917,723700.0
2008-06-04 09:30:00,21.94,22.06,21.91,21.94,287000.0,7.4781,7.519,7.4679,7.4781,287000.0
2008-06-04 09:35:00,21.95,21.97,21.92,21.96,220000.0,7.4815,7.4883,7.4713,7.4849,220000.0
2008-06-04 09:40:00,21.95,21.97,21.91,21.94,237100.0,7.4815,7.4883,7.4679,7.4781,237100.0
2008-06-04 09:45:00,21.94,21.96,21.92,21.94,220700.0,7.4781,7.4849,7.4713,7.4781,220700.0
2008-06-04 09:50:00,21.93,21.95,21.91,21.93,227800.0,7.4747,7.4815,7.4679,7.4747,227800.0
2008-06-04 09:55:00,21.94,21.98,21.93,21.94,177200.0,7.4781,7.4917,7.4747,7.4781,177200.0
2008-06-04 10:00:00,21.95,21.97,21.94,21.96,101500.0,7.4815,7.4883,7.4781,7.4849,101500.0
2008-06-04 10:05:00,21.96,22.0,21.94,22.0,251900.0,7.4849,7.4986,7.4781,7.4986,251900.0
2008-06-04 10:10:00,22.0,22.03,21.99,22.01,127800.0,7.4986,7.5088,7.4951,7.502,127800.0
2008-06-04 10:15:00,22.01,22.01,21.97,21.98,249100.0,7.502,7.502,7.4883,7.4917,249100.0
2008-06-04 10:20:00,21.98,22.01,21.96,22.0,364200.0,7.4917,7.502,7.4849,7.4986,364200.0
2008-06-04 10:25:00,22.0,22.05,21.99,22.04,149600.0,7.4986,7.5156,7.4951,7.5122,149600.0
2008-06-04 10:30:00,22.04,22.05,22.02,22.03,168700.0,7.5122,7.5156,7.5054,7.5088,168700.0
2008-06-04 10:35:00,22.02,22.04,22.01,22.03,254100.0,7.5054,7.5122,7.502,7.5088,254100.0
2008-06-04 10:40:00,22.04,22.04,22.02,22.03,417800.0,7.5122,7.5122,7.5054,7.5088,417800.0
2008-06-04 10:45:00,22.04,22.08,22.03,22.07,288700.0,7.5122,7.5258,7.5088,7.5224,288700.0
2008-06-04 10:50:00,22.07,22.08,22.04,22.06,333400.0,7.5224,7.5258,7.5122,7.519,333400.0
2008-06-04 10:55:00,22.07,22.08,22.05,22.07,204400.0,7.5224,7.5258,7.5156,7.5224,204400.0
2008-06-04 11:00:00,22.06,22.07,22.02,22.02,175500.0,7.519,7.5224,7.5054,7.5054,175500.0
2008-06-04 11:05:00,22.02,22.08,22.02,22.08,128500.0,7.5054,7.5258,7.5054,7.5258,128500.0
2008-06-04 11:10:00,22.08,22.09,22.05,22.06,262900.0,7.5258,7.5292,7.5156,7.519,262900.0
2008-06-04 11:15:00,22.06,22.06,22.04,22.05,273100.0,7.519,7.519,7.5122,7.5156,273100.0
2008-06-04 11:20:00,22.05,22.07,22.04,22.07,272000.0,7.5156,7.5224,7.5122,7.5224,272000.0
2008-06-04 11:25:00,22.07,22.07,22.06,22.07,70500.0,7.5224,7.5224,7.519,7.5224,70500.0
2008-06-04 11:30:00,22.07,22.07,22.05,22.05,133300.0,7.5224,7.5224,7.5156,7.5156,133300.0
2008-06-04 11:35:00,22.05,22.05,22.04,22.05,58500.0,7.5156,7.5156,7.5122,7.5156,58500.0
2008-06-04 11:40:00,22.05,22.05,22.03,22.03,113800.0,7.5156,7.5156,7.5088,7.5088,113800.0
2008-06-04 11:45:00,22.03,22.04,22.02,22.03,110800.0,7.5088,7.5122,7.5054,7.5088,110800.0
2008-06-04 11:50:00,22.02,22.03,22.02,22.03,96100.0,7.5054,7.5088,7.5054,7.5088,96100.0
2008-06-04 11:55:00,22.02,22.03,22.02,22.03,61000.0,7.5054,7.5088,7.5054,7.5088,61000.0
2008-06-04 12:00:00,22.03,22.03,22.02,22.02,62800.0,7.5088,7.5088,7.5054,7.5054,62800.0
2008-06-04 12:05:00,22.02,22.03,21.98,21.98,228700.0,7.5054,7.5088,7.4917,7.4917,228700.0
2008-06-04 12:10:00,21.99,22.0,21.98,21.98,159500.0,7.4951,7.4986,7.4917,7.4917,159500.0
2008-06-04 12:15:00,21.98,22.01,21.98,22.0,185000.0,7.4917,7.502,7.4917,7.4986,185000.0
2008-06-04 12:20:00,22.0,22.01,21.96,21.96,254600.0,7.4986,7.502,7.4849,7.4849,254600.0
2008-06-04 12:25:00,21.96,21.97,21.95,21.96,146900.0,7.4849,7.4883,7.4815,7.4849,146900.0
2008-06-04 12:30:00,21.96,21.97,21.96,21.97,58600.0,7.4849,7.4883,7.4849,7.4883,58600.0
2008-06-04 12:35:00,21.97,21.97,21.91,21.91,225500.0,7.4883,7.4883,7.4679,7.4679,225500.0
2008-06-04 12:40:00,21.92,21.93,21.91,21.92,201600.0,7.4713,7.4747,7.4679,7.4713,201600.0
2008-06-04 12:45:00,21.92,21.93,21.91,21.93,185300.0,7.4713,7.4747,7.4679,7.4747,185300.0
2008-06-04 12:50:00,21.93,21.96,21.92,21.96,242200.0,7.4747,7.4849,7.4713,7.4849,242200.0
2008-06-04 12:55:00,21.96,21.96,21.94,21.96,159700.0,7.4849,7.4849,7.4781,7.4849,159700.0
2008-06-04 13:00:00,21.96,21.96,21.95,21.96,49600.0,7.4849,7.4849,7.4815,7.4849,49600.0
2008-06-04 13:05:00,21.96,21.96,21.93,21.94,130300.0,7.4849,7.4849,7.4747,7.4781,130300.0
2008-06-04 13:10:00,21.95,21.97,21.95,21.96,89200.0,7.4815,7.4883,7.4815,7.4849,89200.0
2008-06-04 13:15:00,21.96,21.99,21.96,21.98,125800.0,7.4849,7.4951,7.4849,7.4917,125800.0
2008-06-04 13:20:00,21.99,22.03,21.98,22.02,532800.0,7.4951,7.5088,7.4917,7.5054,532800.0
2008-06-04 13:25:00,22.02,22.05,22.01,22.01,221000.0,7.5054,7.5156,7.502,7.502,221000.0
2008-06-04 13:30:00,22.02,22.07,22.01,22.06,84600.0,7.5054,7.5224,7.502,7.519,84600.0
2008-06-04 13:35:00,22.07,22.09,22.06,22.08,46100.0,7.5224,7.5292,7.519,7.5258,46100.0
2008-06-04 13:40:00,22.09,22.09,22.06,22.06,100100.0,7.5292,7.5292,7.519,7.519,100100.0
2008-06-04 13:45:00,22.07,22.07,22.04,22.05,77000.0,7.5224,7.5224,7.5122,7.5156,77000.0
2008-06-04 13:50:00,22.05,22.1,22.05,22.06,138600.0,7.5156,7.5326,7.5156,7.519,138600.0
2008-06-04 13:55:00,22.05,22.06,22.05,22.05,37200.0,7.5156,7.519,7.5156,7.5156,37200.0
2008-06-04 14:00:00,22.05,22.07,22.03,22.06,218500.0,7.5156,7.5224,7.5088,7.519,218500.0
2008-06-04 14:05:00,22.06,22.06,22.04,22.05,70500.0,7.519,7.519,7.5122,7.5156,70500.0
2008-06-04 14:10:00,22.04,22.05,22.0,22.0,109300.0,7.5122,7.5156,7.4986,7.4986,109300.0
2008-06-04 14:15:00,22.01,22.05,21.98,21.99,678800.0,7.502,7.5156,7.4917,7.4951,678800.0
2008-06-04 14:20:00,21.99,21.99,21.98,21.99,31000.0,7.4951,7.4951,7.4917,7.4951,31000.0
2008-06-04 14:25:00,21.99,21.99,21.97,21.99,71200.0,7.4951,7.4951,7.4883,7.4951,71200.0
2008-06-04 14:30:00,21.99,22.01,21.98,22.0,84100.0,7.4951,7.502,7.4917,7.4986,84100.0
2008-06-04 14:35:00,22.01,22.05,22.0,22.05,83700.0,7.502,7.5156,7.4986,7.5156,83700.0
2008-06-04 14:40:00,22.05,22.05,22.01,22.02,98600.0,7.5156,7.5156,7.502,7.5054,98600.0
2008-06-04 14:45:00,22.01,22.01,21.95,21.98,168500.0,7.502,7.502,7.4815,7.4917,168500.0
2008-06-04 14:50:00,21.98,21.98,21.92,21.93,178400.0,7.4917,7.4917,7.4713,7.4747,178400.0
2008-06-04 14:55:00,21.93,22.05,21.92,21.92,547400.0,7.4747,7.5156,7.4713,7.4713,547400.0
2008-06-04 15:00:00,21.92,21.95,21.91,21.94,80700.0,7.4713,7.4815,7.4679,7.4781,80700.0
2008-06-04 15:05:00,21.94,21.96,21.94,21.95,75500.0,7.4781,7.4849,7.4781,7.4815,75500.0
2008-06-04 15:10:00,21.95,21.96,21.94,21.95,119000.0,7.4815,7.4849,7.4781,7.4815,119000.0
2008-06-04 15:15:00,21.95,22.02,21.94,22.01,198100.0,7.4815,7.5054,7.4781,7.502,198100.0
2008-06-04 15:20:00,22.0,22.02,21.97,22.02,96400.0,7.4986,7.5054,7.4883,7.5054,96400.0
2008-06-04 15:25:00,22.02,22.04,22.0,22.02,204400.0,7.5054,7.5122,7.4986,7.5054,204400.0
2008-06-04 15:30:00,22.02,22.02,21.98,22.01,178300.0,7.5054,7.5054,7.4917,7.502,178300.0
2008-06-04 15:35:00,22.0,22.03,22.0,22.03,89800.0,7.4986,7.5088,7.4986,7.5088,89800.0
2008-06-04 15:40:00,22.03,22.03,22.01,22.02,133400.0,7.5088,7.5088,7.502,7.5054,133400.0
2008-06-04 15:45:00,22.03,22.09,22.02,22.08,307100.0,7.5088,7.5292,7.5054,7.5258,307100.0
2008-06-04 15:50:00,22.08,22.09,22.04,22.08,283000.0,7.5258,7.5292,7.5122,7.5258,283000.0
2008-06-04 15:55:00,22.07,22.08,22.04,22.06,213300.0,7.5224,7.5258,7.5122,7.519,213300.0
2008-06-05 09:30:00,22.15,22.15,22.0,22.08,380400.0,7.5497,7.5497,7.4986,7.5258,380400.0
2008-06-05 09:35:00,22.08,22.23,22.05,22.22,284500.0,7.5258,7.5769,7.5156,7.5735,284500.0
2008-06-05 09:40:00,22.22,22.3,22.21,22.29,243200.0,7.5735,7.6008,7.5701,7.5974,243200.0
2008-06-05 09:45:00,22.3,22.3,22.25,22.28,146600.0,7.6008,7.6008,7.5838,7.594,146600.0
2008-06-05 09:50:00,22.27,22.31,22.26,22.3,154500.0,7.5906,7.6042,7.5872,7.6008,154500.0
2008-06-05 09:55:00,22.3,22.3,22.24,22.24,129100.0,7.6008,7.6008,7.5804,7.5804,129100.0
2008-06-05 10:00:00,22.25,22.25,22.18,22.23,145300.0,7.5838,7.5838,7.5599,7.5769,145300.0
2008-06-05 10:05:00,22.23,22.27,22.19,22.2,203900.0,7.5769,7.5906,7.5633,7.5667,203900.0
2008-06-05 10:10:00,22.19,22.23,22.17,22.2,171400.0,7.5633,7.5769,7.5565,7.5667,171400.0
2008-06-05 10:15:00,22.21,22.21,22.16,22.17,102500.0,7.5701,7.5701,7.5531,7.5565,102500.0
2008-06-05 10:20:00,22.17,22.18,22.12,22.15,162900.0,7.5565,7.5599,7.5395,7.5497,162900.0
2008-06-05 10:25:00,22.15,22.24,22.15,22.22,96000.0,7.5497,7.5804,7.5497,7.5735,96000.0
2008-06-05 10:30:00,22.21,22.22,22.18,22.18,64500.0,7.5701,7.5735,7.5599,7.5599,64500.0
2008-06-05 10:35:00,22.19,22.19,22.15,22.16,91700.0,7.5633,7.5633,7.5497,7.5531,91700.0
2008-06-05 10:40:00,22.16,22.19,22.15,22.17,113100.0,7.5531,7.5633,7.5497,7.5565,113100.0
2008-06-05 10:45:00,22.17,22.22,22.17,22.21,64800.0,7.5565,7.5735,7.5565,7.5701,64800.0
2008-06-05 10:50:00,22.2,22.22,22.18,22.2,79900.0,7.5667,7.5735,7.5599,7.5667,79900.0
2008-06-05 10:55:00,22.19,22.2,22.17,22.18,42600.0,7.5633,7.5667,7.5565,7.5599,42600.0
2008-06-05 11:00:00,22.17,22.2,22.16,22.18,93400.0,7.5565,7.5667,7.5531,7.5599,93400.0
2008-06-05 11:05:00,22.17,22.19,22.16,22.17,125200.0,7.5565,7.5633,7.5531,7.5565,125200.0
2008-06-05 11:10:00,22.18,22.18,22.17,22.17,14900.0,7.5599,7.5599,7.5565,7.5565,14900.0
2008-06-05 11:15:00,22.18,22.18,22.17,22.17,23700.0,7.5599,7.5599,7.5565,7.5565,23700.0
2008-06-05 11:20:00,22.17,22.18,22.16,22.18,78200.0,7.5565,7.5599,7.5531,7.5599,78200.0
2008-06-05 11:25:00,22.17,22.18,22.15,22.17,152000.0,7.5565,7.5599,7.5497,7.5565,152000.0
2008-06-05 11:30:00,22.16,22.17,22.12,22.12,155700.0,7.5531,7.5565,7.5395,7.5395,155700.0
2008-06-05 11:35:00,22.13,22.13,22.09,22.11,338100.0,7.5429,7.5429,7.5292,7.536,338100.0
2008-06-05 11:40:00,22.11,22.12,22.09,22.1,151700.0,7.536,7.5395,7.5292,7.5326,151700.0
2008-06-05 11:45:00,22.1,22.11,22.08,22.11,90200.0,7.5326,7.536,7.5258,7.536,90200.0
2008-06-05 11:50:00,22.11,22.13,22.09,22.1,136100.0,7.536,7.5429,7.5292,7.5326,136100.0
2008-06-05 11:55:00,22.09,22.11,22.09,22.1,171100.0,7.5292,7.536,7.5292,7.5326,171100.0
2008-06-05 12:00:00,22.09,22.15,22.09,22.15,273200.0,7.5292,7.5497,7.5292,7.5497,273200.0
2008-06-05 12:05:00,22.15,22.16,22.12,22.12,268200.0,7.5497,7.5531,7.5395,7.5395,268200.0
2008-06-05 12:10:00,22.12,22.14,22.1,22.11,146000.0,7.5395,7.5463,7.5326,7.536,146000.0
2008-06-05 12:15:00,22.11,22.11,22.08,22.1,65900.0,7.536,7.536,7.5258,7.5326,65900.0
2008-06-05 12:20:00,22.09,22.15,22.09,22.14,91900.0,7.5292,7.5497,7.5292,7.5463,91900.0
2008-06-05 12:25:00,22.14,22.14,22.12,22.12,41900.0,7.5463,7.5463,7.5395,7.5395,41900.0
2008-06-05 12:30:00,22.11,22.16,22.11,22.16,75300.0,7.536,7.5531,7.536,7.5531,75300.0
2008-06-05 12:35:00,22.16,22.17,22.15,22.16,31400.0,7.5531,7.5565,7.5497,7.5531,31400.0
2008-06-05 12:40:00,22.17,22.18,22.16,22.18,58000.0,7.5565,7.5599,7.5531,7.5599,58000.0
2008-06-05 12:45:00,22.17,22.19,22.17,22.17,20600.0,7.5565,7.5633,7.5565,7.5565,20600.0
2008-06-05 12:50:00,22.18,22.18,22.16,22.17,32500.0,7.5599,7.5599,7.5531,7.5565,32500.0
2008-06-05 12:55:00,22.16,22.17,22.15,22.17,55100.0,7.5531,7.5565,7.5497,7.5565,55100.0
2008-06-05 13:00:00,22.17,22.2,22.17,22.2,34400.0,7.5565,7.5667,7.5565,7.5667,34400.0
2008-06-05 13:05:00,22.19,22.2,22.19,22.19,38800.0,7.5633,7.5667,7.5633,7.5633,38800.0
2008-06-05 13:10:00,22.19,22.2,22.16,22.17,120100.0,7.5633,7.5667,7.5531,7.5565,120100.0
2008-06-05 13:15:00,22.17,22.18,22.16,22.17,57900.0,7.5565,7.5599,7.5531,7.5565,57900.0
2008-06-05 13:20:00,22.17,22.18,22.16,22.17,85600.0,7.5565,7.5599,7.5531,7.5565,85600.0
2008-06-05 13:25:00,22.17,22.18,22.16,22.17,88300.0,7.5565,7.5599,7.5531,7.5565,88300.0
2008-06-05 13:30:00,22.17,22.19,22.16,22.16,103300.0,7.5565,7.5633,7.5531,7.5531,103300.0
2008-06-05 13:35:00,22.17,22.17,22.16,22.17,40900.0,7.5565,7.5565,7.5531,7.5565,40900.0
2008-06-05 13:40:00,22.16,22.17,22.15,22.16,48700.0,7.5531,7.5565,7.5497,7.5531,48700.0
2008-06-05 13:45:00,22.16,22.19,22.15,22.18,87500.0,7.5531,7.5633,7.5497,7.5599,87500.0
2008-06-05 13:50:00,22.18,22.19,22.14,22.14,66600.0,7.5599,7.5633,7.5463,7.5463,66600.0
2008-06-05 13:55:00,22.15,22.16,22.14,22.16,48000.0,7.5497,7.5531,7.5463,7.5531,48000.0
2008-06-05 14:00:00,22.17,22.18,22.13,22.14,93500.0,7.5565,7.5599,7.5429,7.5463,93500.0
2008-06-05 14:05:00,22.13,22.14,22.12,22.13,39800.0,7.5429,7.5463,7.5395,7.5429,39800.0
2008-06-05 14:10:00,22.13,22.14,22.12,22.13,52600.0,7.5429,7.5463,7.5395,7.5429,52600.0
2008-06-05 14:15:00,22.13,22.14,22.13,22.14,24400.0,7.5429,7.5463,7.5429,7.5463,24400.0
2008-06-05 14:20:00,22.13,22.14,22.1,22.1,132600.0,7.5429,7.5463,7.5326,7.5326,132600.0
2008-06-05 14:25:00,22.1,22.11,22.09,22.09,88300.0,7.5326,7.536,7.5292,7.5292,88300.0
2008-06-05 14:30:00,22.1,22.1,22.08,22.08,56100.0,7.5326,7.5326,7.5258,7.5258,56100.0
2008-06-05 14:35:00,22.08,22.09,22.08,22.09,71800.0,7.5258,7.5292,7.5258,7.5292,71800.0
2008-06-05 14:40:00,22.09,22.09,22.08,22.09,23500.0,7.5292,7.5292,7.5258,7.5292,23500.0
2008-06-05 14:45:00,22.09,22.11,22.08,22.1,87200.0,7.5292,7.536,7.5258,7.5326,87200.0
2008-06-05 14:50:00,22.11,22.14,22.1,22.13,97000.0,7.536,7.5463,7.5326,7.5429,97000.0
2008-06-05 14:55:00,22.13,22.16,22.13,22.15,63500.0,7.5429,7.5531,7.5429,7.5497,63500.0
2008-06-05 15:00:00,22.15,22.16,22.14,22.15,41700.0,7.5497,7.5531,7.5463,7.5497,41700.0
2008-06-05 15:05:00,22.15,22.19,22.14,22.18,74300.0,7.5497,7.5633,7.5463,7.5599,74300.0
2008-06-05 15:10:00,22.18,22.18,22.17,22.18,50100.0,7.5599,7.5599,7.5565,7.5599,50100.0
2008-06-05 15:15:00,22.18,22.18,22.17,22.17,66200.0,7.5599,7.5599,7.5565,7.5565,66200.0
2008-06-05 15:20:00,22.17,22.18,22.15,22.16,197300.0,7.5565,7.5599,7.5497,7.5531,197300.0
2008-06-05 15:25:00,22.16,22.18,22.15,22.15,69200.0,7.5531,7.5599,7.5497,7.5497,69200.0
2008-06-05 15:30:00,22.16,22.18,22.14,22.17,168600.0,7.5531,7.5599,7.5463,7.5565,168600.0
2008-06-05 15:35:00,22.16,22.18,22.15,22.15,214700.0,7.5531,7.5599,7.5497,7.5497,214700.0
2008-06-05 15:40:00,22.15,22.18,22.13,22.15,411400.0,7.5497,7.5599,7.5429,7.5497,411400.0
2008-06-05 15:45:00,22.15,22.16,22.14,22.15,160200.0,7.5497,7.5531,7.5463,7.5497,160200.0
2008-06-05 15:50:00,22.16,22.18,22.12,22.12,288000.0,7.5531,7.5599,7.5395,7.5395,288000.0
2008-06-05 15:55:00,22.13,22.18,22.11,22.16,292700.0,7.5429,7.5599,7.536,7.5531,292700.0
2008-06-06 09:30:00,22.02,22.17,22.0,22.16,319600.0,7.5054,7.5565,7.4986,7.5531,319600.0
2008-06-06 09:35:00,22.16,22.24,22.07,22.24,339500.0,7.5531,7.5804,7.5224,7.5804,339500.0
2008-06-06 09:40:00,22.24,22.25,22.19,22.23,97600.0,7.5804,7.5838,7.5633,7.5769,97600.0
2008-06-06 09:45:00,22.24,22.29,22.23,22.23,112800.0,7.5804,7.5974,7.5769,7.5769,112800.0
2008-06-06 09:50:00,22.24,22.27,22.15,22.26,292500.0,7.5804,7.5906,7.5497,7.5872,292500.0
2008-06-06 09:55:00,22.25,22.3,22.24,22.28,146600.0,7.5838,7.6008,7.5804,7.594,146600.0
2008-06-06 10:00:00,22.28,22.31,22.18,22.19,438800.0,7.594,7.6042,7.5599,7.5633,438800.0
2008-06-06 10:05:00,22.18,22.24,22.14,22.15,160800.0,7.5599,7.5804,7.5463,7.5497,160800.0
2008-06-06 10:10:00,22.15,22.17,22.06,22.08,359900.0,7.5497,7.5565,7.519,7.5258,359900.0
2008-06-06 10:15:00,22.08,22.14,22.05,22.13,223500.0,7.5258,7.5463,7.5156,7.5429,223500.0
2008-06-06 10:20:00,22.14,22.21,22.13,22.16,146500.0,7.5463,7.5701,7.5429,7.5531,146500.0
2008-06-06 10:25:00,22.15,22.17,22.08,22.09,226500.0,7.5497,7.5565,7.5258,7.5292,226500.0
2008-06-06 10:30:00,22.08,22.12,22.07,22.11,93300.0,7.5258,7.5395,7.5224,7.536,93300.0
2008-06-06 10:35:00,22.12,22.12,22.05,22.06,130500.0,7.5395,7.5395,7.5156,7.519,130500.0
2008-06-06 10:40:00,22.06,22.09,22.03,22.07,184400.0,7.519,7.5292,7.5088,7.5224,184400.0
2008-06-06 10:45:00,22.07,22.15,22.07,22.14,232700.0,7.5224,7.5497,7.5224,7.5463,232700.0
2008-06-06 10:50:00,22.14,22.21,22.14,22.17,227200.0,7.5463,7.5701,7.5463,7.5565,227200.0
2008-06-06 10:55:00,22.16,22.21,22.16,22.18,193400.0,7.5531,7.5701,7.5531,7.5599,193400.0
2008-06-06 11:00:00,22.18,22.22,22.17,22.19,195500.0,7.5599,7.5735,7.5565,7.5633,195500.0
2008-06-06 11:05:00,22.19,22.22,22.05,22.07,288500.0,7.5633,7.5735,7.5156,7.5224,288500.0
2008-06-06 11:10:00,22.07,22.12,22.07,22.1,131600.0,7.5224,7.5395,7.5224,7.5326,131600.0
2008-06-06 11:15:00,22.1,22.16,22.09,22.15,121600.0,7.5326,7.5531,7.5292,7.5497,121600.0
2008-06-06 11:20:00,22.16,22.16,22.12,22.13,45900.0,7.5531,7.5531,7.5395,7.5429,45900.0
2008-06-06 11:25:00,22.13,22.13,22.08,22.12,82400.0,7.5429,7.5429,7.5258,7.5395,82400.0
2008-06-06 11:30:00,22.11,22.13,22.09,22.1,149800.0,7.536,7.5429,7.5292,7.5326,149800.0
2008-06-06 11:35:00,22.1,22.16,22.07,22.16,101300.0,7.5326,7.5531,7.5224,7.5531,101300.0
2008-06-06 11:40:00,22.15,22.15,22.09,22.1,226900.0,7.5497,7.5497,7.5292,7.5326,226900.0
2008-06-06 11:45:00,22.1,22.11,22.07,22.07,136700.0,7.5326,7.536,7.5224,7.5224,136700.0
2008-06-06 11:50:00,22.08,22.09,22.07,22.08,70000.0,7.5258,7.5292,7.5224,7.5258,70000.0
2008-06-06 11:55:00,22.09,22.09,22.04,22.04,142600.0,7.5292,7.5292,7.5122,7.5122,142600.0
2008-06-06 12:00:00,22.04,22.05,22.02,22.02,100200.0,7.5122,7.5156,7.5054,7.5054,100200.0
2008-06-06 12:05:00,22.02,22.05,22.0,22.01,235100.0,7.5054,7.5156,7.4986,7.502,235100.0
2008-06-06 12:10:00,22.0,22.01,22.0,22.01,169000.0,7.4986,7.502,7.4986,7.502,169000.0
2008-06-06 12:15:00,22.01,22.01,21.97,21.98,145600.0,7.502,7.502,7.4883,7.4917,145600.0
2008-06-06 12:20:00,21.97,21.99,21.95,21.98,88700.0,7.4883,7.4951,7.4815,7.4917,88700.0
2008-06-06 12:25:00,21.97,21.98,21.94,21.95,119300.0,7.4883,7.4917,7.4781,7.4815,119300.0
2008-06-06 12:30:00,21.95,21.98,21.95,21.96,124400.0,7.4815,7.4917,7.4815,7.4849,124400.0
2008-06-06 12:35:00,21.96,22.01,21.96,21.99,200000.0,7.4849,7.502,7.4849,7.4951,200000.0
2008-06-06 12:40:00,21.98,21.99,21.97,21.98,49700.0,7.4917,7.4951,7.4883,7.4917,49700.0
2008-06-06 12:45:00,21.99,22.02,21.98,22.02,97900.0,7.4951,7.5054,7.4917,7.5054,97900.0
2008-06-06 12:50:00,22.02,22.02,21.98,22.0,129300.0,7.5054,7.5054,7.4917,7.4986,129300.0
2008-06-06 12:55:00,21.99,22.0,21.96,21.97,120000.0,7.4951,7.4986,7.4849,7.4883,120000.0
2008-06-06 13:00:00,21.97,21.97,21.9,21.91,266700.0,7.4883,7.4883,7.4645,7.4679,266700.0
2008-06-06 13:05:00,21.91,21.94,21.9,21.9,132900.0,7.4679,7.4781,7.4645,7.4645,132900.0
2008-06-06 13:10:00,21.91,21.92,21.89,21.89,697000.0,7.4679,7.4713,7.4611,7.4611,697000.0
2008-06-06 13:15:00,21.89,21.9,21.78,21.8,315500.0,7.4611,7.4645,7.4236,7.4304,315500.0
2008-06-06 13:20:00,21.81,21.85,21.8,21.82,211300.0,7.4338,7.4474,7.4304,7.4372,211300.0
2008-06-06 13:25:00,21.82,21.84,21.8,21.84,144900.0,7.4372,7.444,7.4304,7.444,144900.0
2008-06-06 13:30:00,21.84,21.84,21.77,21.78,328300.0,7.444,7.444,7.4202,7.4236,328300.0
2008-06-06 13:35:00,21.78,21.81,21.77,21.78,134200.0,7.4236,7.4338,7.4202,7.4236,134200.0
2008-06-06 13:40:00,21.79,21.8,21.78,21.79,87200.0,7.427,7.4304,7.4236,7.427,87200.0
2008-06-06 13:45:00,21.8,21.8,21.79,21.8,76300.0,7.4304,7.4304,7.427,7.4304,76300.0
2008-06-06 13:50:00,21.8,21.8,21.75,21.77,205900.0,7.4304,7.4304,7.4133,7.4202,205900.0
2008-06-06 13:55:00,21.77,21.79,21.75,21.78,168900.0,7.4202,7.427,7.4133,7.4236,168900.0
2008-06-06 14:00:00,21.79,21.79,21.73,21.74,336800.0,7.427,7.427,7.4065,7.4099,336800.0
2008-06-06 14:05:00,21.74,21.75,21.66,21.67,308300.0,7.4099,7.4133,7.3827,7.3861,308300.0
2008-06-06 14:10:00,21.67,21.69,21.59,21.62,299900.0,7.3861,7.3929,7.3588,7.369,299900.0
2008-06-06 14:15:00,21.61,21.69,21.57,21.67,601000.0,7.3656,7.3929,7.352,7.3861,601000.0
2008-06-06 14:20:00,21.67,21.68,21.61,21.62,174600.0,7.3861,7.3895,7.3656,7.369,174600.0
2008-06-06 14:25:00,21.62,21.63,21.59,21.62,207800.0,7.369,7.3724,7.3588,7.369,207800.0
2008-06-06 14:30:00,21.62,21.64,21.61,21.63,124000.0,7.369,7.3758,7.3656,7.3724,124000.0
2008-06-06 14:35:00,21.64,21.64,21.58,21.59,217900.0,7.3758,7.3758,7.3554,7.3588,217900.0
2008-06-06 14:40:00,21.59,21.61,21.57,21.61,79500.0,7.3588,7.3656,7.352,7.3656,79500.0
2008-06-06 14:45:00,21.61,21.63,21.6,21.62,195500.0,7.3656,7.3724,7.3622,7.369,195500.0
2008-06-06 14:50:00,21.62,21.64,21.61,21.63,130700.0,7.369,7.3758,7.3656,7.3724,130700.0
2008-06-06 14:55:00,21.62,21.63,21.62,21.63,62600.0,7.369,7.3724,7.369,7.3724,62600.0
2008-06-06 15:00:00,21.63,21.67,21.62,21.65,370300.0,7.3724,7.3861,7.369,7.3793,370300.0
2008-06-06 15:05:00,21.65,21.67,21.64,21.67,215900.0,7.3793,7.3861,7.3758,7.3861,215900.0
2008-06-06 15:10:00,21.66,21.7,21.65,21.66,184300.0,7.3827,7.3963,7.3793,7.3827,184300.0
2008-06-06 15:15:00,21.67,21.67,21.63,21.64,143600.0,7.3861,7.3861,7.3724,7.3758,143600.0
2008-06-06 15:20:00,21.65,21.66,21.63,21.64,176400.0,7.3793,7.3827,7.3724,7.3758,176400.0
2008-06-06 15:25:00,21.64,21.65,21.6,21.61,196500.0,7.3758,7.3793,7.3622,7.3656,196500.0
2008-06-06 15:30:00,21.62,21.62,21.6,21.61,241500.0,7.369,7.369,7.3622,7.3656,241500.0
2008-06-06 15:35:00,21.62,21.66,21.61,21.63,416800.0,7.369,7.3827,7.3656,7.3724,416800.0
2008-06-06 15:40:00,21.62,21.64,21.6,21.62,281000.0,7.369,7.3758,7.3622,7.369,281000.0
2008-06-06 15:45:00,21.62,21.62,21.59,21.59,308200.0,7.369,7.369,7.3588,7.3588,308200.0
2008-06-06 15:50:00,21.6,21.6,21.58,21.59,345000.0,7.3622,7.3622,7.3554,7.3588,345000.0
2008-06-06 15:55:00,21.59,21.59,21.52,21.52,642500.0,7.3588,7.3588,7.3349,7.3349,642500.0
2008-06-09 09:30:00,21.67,21.68,21.51,21.53,320300.0,7.3861,7.3895,7.3315,7.3384,320300.0
2008-06-09 09:35:00,21.52,21.54,21.5,21.5,207800.0,7.3349,7.3418,7.3281,7.3281,207800.0
2008-06-09 09:40:00,21.51,21.55,21.45,21.5,325000.0,7.3315,7.3452,7.3111,7.3281,325000.0
2008-06-09 09:45:00,21.49,21.51,21.47,21.49,241400.0,7.3247,7.3315,7.3179,7.3247,241400.0
2008-06-09 09:50:00,21.5,21.61,21.49,21.61,494100.0,7.3281,7.3656,7.3247,7.3656,494100.0
2008-06-09 09:55:00,21.61,21.64,21.52,21.53,151200.0,7.3656,7.3758,7.3349,7.3384,151200.0
2008-06-09 10:00:00,21.53,21.57,21.53,21.57,349200.0,7.3384,7.352,7.3384,7.352,349200.0
2008-06-09 10:05:00,21.57,21.6,21.57,21.6,375200.0,7.352,7.3622,7.352,7.3622,375200.0
2008-06-09 10:10:00,21.6,21.62,21.58,21.61,355300.0,7.3622,7.369,7.3554,7.3656,355300.0
2008-06-09 10:15:00,21.62,21.63,21.57,21.57,218400.0,7.369,7.3724,7.352,7.352,218400.0
2008-06-09 10:20:00,21.57,21.58,21.57,21.58,66400.0,7.352,7.3554,7.352,7.3554,66400.0
2008-06-09 10:25:00,21.57,21.58,21.52,21.53,123200.0,7.352,7.3554,7.3349,7.3384,123200.0
2008-06-09 10:30:00,21.53,21.56,21.52,21.55,341100.0,7.3384,7.3486,7.3349,7.3452,341100.0
2008-06-09 10:35:00,21.56,21.57,21.54,21.54,132200.0,7.3486,7.352,7.3418,7.3418,132200.0
2008-06-09 10:40:00,21.54,21.55,21.52,21.53,93000.0,7.3418,7.3452,7.3349,7.3384,93000.0
2008-06-09 10:45:00,21.53,21.54,21.52,21.53,169300.0,7.3384,7.3418,7.3349,7.3384,169300.0
2008-06-09 10:50:00,21.53,21.54,21.51,21.53,99700.0,7.3384,7.3418,7.3315,7.3384,99700.0
2008-06-09 10:55:00,21.53,21.53,21.52,21.53,70200.0,7.3384,7.3384,7.3349,7.3384,70200.0
2008-06-09 11:00:00,21.53,21.54,21.52,21.52,86000.0,7.3384,7.3418,7.3349,7.3349,86000.0
2008-06-09 11:05:00,21.52,21.53,21.52,21.53,57400.0,7.3349,7.3384,7.3349,7.3384,57400.0
2008-06-09 11:10:00,21.53,21.54,21.52,21.54,172500.0,7.3384,7.3418,7.3349,7.3418,172500.0
2008-06-09 11:15:00,21.54,21.54,21.52,21.53,135300.0,7.3418,7.3418,7.3349,7.3384,135300.0
2008-06-09 11:20:00,21.53,21.53,21.5,21.51,214100.0,7.3384,7.3384,7.3281,7.3315,214100.0
2008-06-09 11:25:00,21.51,21.52,21.46,21.48,312800.0,7.3315,7.3349,7.3145,7.3213,312800.0
2008-06-09 11:30:00,21.48,21.5,21.47,21.5,129000.0,7.3213,7.3281,7.3179,7.3281,129000.0
2008-06-09 11:35:00,21.5,21.5,21.49,21.5,36900.0,7.3281,7.3281,7.3247,7.3281,36900.0
2008-06-09 11:40:00,21.49,21.5,21.48,21.5,116500.0,7.3247,7.3281,7.3213,7.3281,116500.0
2008-06-09 11:45:00,21.49,21.5,21.49,21.49,41100.0,7.3247,7.3281,7.3247,7.3247,41100.0
2008-06-09 11:50:00,21.5,21.5,21.48,21.48,132700.0,7.3281,7.3281,7.3213,7.3213,132700.0
2008-06-09 11:55:00,21.48,21.49,21.48,21.49,77000.0,7.3213,7.3247,7.3213,7.3247,77000.0
2008-06-09 12:00:00,21.49,21.49,21.45,21.46,90400.0,7.3247,7.3247,7.3111,7.3145,90400.0
2008-06-09 12:05:00,21.46,21.47,21.36,21.39,285900.0,7.3145,7.3179,7.2804,7.2906,285900.0
2008-06-09 12:10:00,21.39,21.4,21.35,21.36,136200.0,7.2906,7.294,7.277,7.2804,136200.0
2008-06-09 12:15:00,21.36,21.38,21.35,21.37,92800.0,7.2804,7.2872,7.277,7.2838,92800.0
2008-06-09 12:20:00,21.38,21.39,21.37,21.37,194200.0,7.2872,7.2906,7.2838,7.2838,194200.0
2008-06-09 12:25:00,21.37,21.38,21.37,21.38,24300.0,7.2838,7.2872,7.2838,7.2872,24300.0
2008-06-09 12:30:00,21.38,21.38,21.37,21.38,254500.0,7.2872,7.2872,7.2838,7.2872,254500.0
2008-06-09 12:35:00,21.38,21.38,21.35,21.35,109400.0,7.2872,7.2872,7.277,7.277,109400.0
2008-06-09 12:40:00,21.36,21.36,21.32,21.34,126600.0,7.2804,7.2804,7.2668,7.2736,126600.0
2008-06-09 12:45:00,21.35,21.35,21.32,21.32,113200.0,7.277,7.277,7.2668,7.2668,113200.0
2008-06-09 12:50:00,21.32,21.34,21.31,21.34,140900.0,7.2668,7.2736,7.2634,7.2736,140900.0
2008-06-09 12:55:00,21.34,21.34,21.31,21.33,202400.0,7.2736,7.2736,7.2634,7.2702,202400.0
2008-06-09 13:00:00,21.33,21.34,21.24,21.24,356500.0,7.2702,7.2736,7.2395,7.2395,356500.0
2008-06-09 13:05:00,21.25,21.25,21.22,21.25,167200.0,7.2429,7.2429,7.2327,7.2429,167200.0
2008-06-09 13:10:00,21.25,21.25,21.23,21.24,97200.0,7.2429,7.2429,7.2361,7.2395,97200.0
2008-06-09 13:15:00,21.24,21.24,21.15,21.16,274400.0,7.2395,7.2395,7.2088,7.2122,274400.0
2008-06-09 13:20:00,21.16,21.17,21.13,21.14,201400.0,7.2122,7.2157,7.202,7.2054,201400.0
2008-06-09 13:25:00,21.15,21.17,21.14,21.16,153300.0,7.2088,7.2157,7.2054,7.2122,153300.0
2008-06-09 13:30:00,21.16,21.18,21.16,21.17,80800.0,7.2122,7.2191,7.2122,7.2157,80800.0
2008-06-09 13:35:00,21.17,21.18,21.16,21.18,63800.0,7.2157,7.2191,7.2122,7.2191,63800.0
2008-06-09 13:40:00,21.17,21.18,21.14,21.15,176400.0,7.2157,7.2191,7.2054,7.2088,176400.0
2008-06-09 13:45:00,21.14,21.15,21.14,21.14,56100.0,7.2054,7.2088,7.2054,7.2054,56100.0
2008-06-09 13:50:00,21.14,21.15,21.08,21.09,287700.0,7.2054,7.2088,7.185,7.1884,287700.0
2008-06-09 13:55:00,21.09,21.14,21.08,21.13,162500.0,7.1884,7.2054,7.185,7.202,162500.0
2008-06-09 14:00:00,21.14,21.16,21.13,21.16,228300.0,7.2054,7.2122,7.202,7.2122,228300.0
2008-06-09 14:05:00,21.16,21.16,21.12,21.12,149200.0,7.2122,7.2122,7.1986,7.1986,149200.0
2008-06-09 14:10:00,21.13,21.13,21.11,21.13,165900.0,7.202,7.202,7.1952,7.202,165900.0
2008-06-09 14:15:00,21.13,21.15,21.1,21.14,229600.0,7.202,7.2088,7.1918,7.2054,229600.0
2008-06-09 14:20:00,21.14,21.16,21.13,21.14,198900.0,7.2054,7.2122,7.202,7.2054,198900.0
2008-06-09 14:25:00,21.14,21.16,21.13,21.16,444600.0,7.2054,7.2122,7.202,7.2122,444600.0
2008-06-09 14:30:00,21.15,21.2,21.15,21.2,398400.0,7.2088,7.2259,7.2088,7.2259,398400.0
2008-06-09 14:35:00,21.19,21.21,21.19,21.2,195600.0,7.2225,7.2293,7.2225,7.2259,195600.0
2008-06-09 14:40:00,21.2,21.2,21.18,21.18,123000.0,7.2259,7.2259,7.2191,7.2191,123000.0
2008-06-09 14:45:00,21.19,21.2,21.18,21.19,133700.0,7.2225,7.2259,7.2191,7.2225,133700.0
2008-06-09 14:50:00,21.18,21.19,21.17,21.17,103400.0,7.2191,7.2225,7.2157,7.2157,103400.0
2008-06-09 14:55:00,21.17,21.27,21.15,21.16,284400.0,7.2157,7.2497,7.2088,7.2122,284400.0
2008-06-09 15:00:00,21.16,21.16,21.1,21.1,209400.0,7.2122,7.2122,7.1918,7.1918,209400.0
2008-06-09 15:05:00,21.11,21.14,21.1,21.13,129000.0,7.1952,7.2054,7.1918,7.202,129000.0
2008-06-09 15:10:00,21.13,21.14,21.12,21.13,83200.0,7.202,7.2054,7.1986,7.202,83200.0
2008-06-09 15:15:00,21.13,21.14,21.12,21.13,260800.0,7.202,7.2054,7.1986,7.202,260800.0
2008-06-09 15:20:00,21.13,21.14,21.12,21.13,153300.0,7.202,7.2054,7.1986,7.202,153300.0
2008-06-09 15:25:00,21.12,21.13,21.1,21.11,207600.0,7.1986,7.202,7.1918,7.1952,207600.0
2008-06-09 15:30:00,21.11,21.12,21.08,21.08,413000.0,7.1952,7.1986,7.185,7.185,413000.0
2008-06-09 15:35:00,21.09,21.09,21.03,21.05,523300.0,7.1884,7.1884,7.1679,7.1747,523300.0
2008-06-09 15:40:00,21.04,21.08,21.01,21.07,499200.0,7.1713,7.185,7.1611,7.1816,499200.0
2008-06-09 15:45:00,21.08,21.11,21.07,21.1,360500.0,7.185,7.1952,7.1816,7.1918,360500.0
2008-06-09 15:50:00,21.11,21.14,21.1,21.14,561400.0,7.1952,7.2054,7.1918,7.2054,561400.0
2008-06-09 15:55:00,21.13,21.16,21.13,21.14,509100.0,7.202,7.2122,7.202,7.2054,509100.0
2008-06-10 09:30:00,21.06,21.06,20.75,20.79,510100.0,7.1782,7.1782,7.0725,7.0861,510100.0
2008-06-10 09:35:00,20.77,20.81,20.76,20.8,163800.0,7.0793,7.0929,7.0759,7.0895,163800.0
2008-06-10 09:40:00,20.8,20.89,20.79,20.87,269800.0,7.0895,7.1202,7.0861,7.1134,269800.0
2008-06-10 09:45:00,20.87,20.93,20.86,20.88,255700.0,7.1134,7.1338,7.11,7.1168,255700.0
2008-06-10 09:50:00,20.88,20.9,20.87,20.88,158700.0,7.1168,7.1236,7.1134,7.1168,158700.0
2008-06-10 09:55:00,20.88,20.9,20.87,20.87,153600.0,7.1168,7.1236,7.1134,7.1134,153600.0
2008-06-10 10:00:00,20.87,20.87,20.83,20.83,239100.0,7.1134,7.1134,7.0998,7.0998,239100.0
2008-06-10 10:05:00,20.83,20.84,20.8,20.81,154900.0,7.0998,7.1032,7.0895,7.0929,154900.0
2008-06-10 10:10:00,20.82,20.84,20.81,20.82,141700.0,7.0964,7.1032,7.0929,7.0964,141700.0
2008-06-10 10:15:00,20.82,20.88,20.82,20.87,176800.0,7.0964,7.1168,7.0964,7.1134,176800.0
2008-06-10 10:20:00,20.88,20.94,20.87,20.94,183300.0,7.1168,7.1373,7.1134,7.1373,183300.0
2008-06-10 10:25:00,20.94,20.95,20.91,20.93,169400.0,7.1373,7.1407,7.127,7.1338,169400.0
2008-06-10 10:30:00,20.92,20.94,20.91,20.94,139700.0,7.1304,7.1373,7.127,7.1373,139700.0
2008-06-10 10:35:00,20.94,20.95,20.93,20.95,149100.0,7.1373,7.1407,7.1338,7.1407,149100.0
2008-06-10 10:40:00,20.95,20.96,20.94,20.96,95900.0,7.1407,7.1441,7.1373,7.1441,95900.0
2008-06-10 10:45:00,20.96,20.99,20.95,20.99,163200.0,7.1441,7.1543,7.1407,7.1543,163200.0
2008-06-10 10:50:00,20.99,21.02,20.98,21.02,184900.0,7.1543,7.1645,7.1509,7.1645,184900.0
2008-06-10 10:55:00,21.02,21.08,21.01,21.05,495200.0,7.1645,7.185,7.1611,7.1747,495200.0
2008-06-10 11:00:00,21.04,21.05,20.97,21.0,346400.0,7.1713,7.1747,7.1475,7.1577,346400.0
2008-06-10 11:05:00,20.99,20.99,20.98,20.99,162900.0,7.1543,7.1543,7.1509,7.1543,162900.0
2008-06-10 11:10:00,20.99,21.02,20.98,21.02,125500.0,7.1543,7.1645,7.1509,7.1645,125500.0
2008-06-10 11:15:00,21.02,21.04,21.01,21.03,140500.0,7.1645,7.1713,7.1611,7.1679,140500.0
2008-06-10 11:20:00,21.04,21.04,21.01,21.02,112300.0,7.1713,7.1713,7.1611,7.1645,112300.0
2008-06-10 11:25:00,21.02,21.03,21.01,21.02,82600.0,7.1645,7.1679,7.1611,7.1645,82600.0
2008-06-10 11:30:00,21.02,21.02,21.01,21.01,155700.0,7.1645,7.1645,7.1611,7.1611,155700.0
2008-06-10 11:35:00,21.02,21.02,21.01,21.02,65000.0,7.1645,7.1645,7.1611,7.1645,65000.0
2008-06-10 11:40:00,21.02,21.12,21.01,21.09,415600.0,7.1645,7.1986,7.1611,7.1884,415600.0
2008-06-10 11:45:00,21.09,21.12,21.07,21.11,303000.0,7.1884,7.1986,7.1816,7.1952,303000.0
2008-06-10 11:50:00,21.11,21.15,21.11,21.13,159700.0,7.1952,7.2088,7.1952,7.202,159700.0
2008-06-10 11:55:00,21.13,21.14,21.11,21.13,169900.0,7.202,7.2054,7.1952,7.202,169900.0
2008-06-10 12:00:00,21.13,21.13,21.11,21.12,99700.0,7.202,7.202,7.1952,7.1986,99700.0
2008-06-10 12:05:00,21.12,21.14,21.09,21.13,259500.0,7.1986,7.2054,7.1884,7.202,259500.0
2008-06-10 12:10:00,21.12,21.19,21.12,21.18,119500.0,7.1986,7.2225,7.1986,7.2191,119500.0
2008-06-10 12:15:00,21.19,21.19,21.14,21.15,132800.0,7.2225,7.2225,7.2054,7.2088,132800.0
2008-06-10 12:20:00,21.15,21.19,21.14,21.16,119900.0,7.2088,7.2225,7.2054,7.2122,119900.0
2008-06-10 12:25:00,21.17,21.17,21.12,21.13,127200.0,7.2157,7.2157,7.1986,7.202,127200.0
2008-06-10 12:30:00,21.13,21.13,21.09,21.11,146800.0,7.202,7.202,7.1884,7.1952,146800.0
2008-06-10 12:35:00,21.11,21.13,21.09,21.11,228200.0,7.1952,7.202,7.1884,7.1952,228200.0
2008-06-10 12:40:00,21.11,21.12,21.09,21.1,61500.0,7.1952,7.1986,7.1884,7.1918,61500.0
2008-06-10 12:45:00,21.09,21.1,21.03,21.08,310700.0,7.1884,7.1918,7.1679,7.185,310700.0
2008-06-10 12:50:00,21.08,21.08,21.06,21.07,38900.0,7.185,7.185,7.1782,7.1816,38900.0
2008-06-10 12:55:00,21.07,21.07,21.04,21.05,113600.0,7.1816,7.1816,7.1713,7.1747,113600.0
2008-06-10 13:00:00,21.04,21.05,21.02,21.02,50200.0,7.1713,7.1747,7.1645,7.1645,50200.0
2008-06-10 13:05:00,21.02,21.03,21.01,21.03,72600.0,7.1645,7.1679,7.1611,7.1679,72600.0
2008-06-10 13:10:00,21.03,21.1,21.02,21.08,426600.0,7.1679,7.1918,7.1645,7.185,426600.0
2008-06-10 13:15:00,21.08,21.09,21.04,21.04,148400.0,7.185,7.1884,7.1713,7.1713,148400.0
2008-06-10 13:20:00,21.04,21.05,21.02,21.02,60800.0,7.1713,7.1747,7.1645,7.1645,60800.0
2008-06-10 13:25:00,21.03,21.04,21.02,21.04,42200.0,7.1679,7.1713,7.1645,7.1713,42200.0
2008-06-10 13:30:00,21.04,21.04,21.01,21.02,114100.0,7.1713,7.1713,7.1611,7.1645,114100.0
2008-06-10 13:35:00,21.02,21.02,21.01,21.02,37200.0,7.1645,7.1645,7.1611,7.1645,37200.0
2008-06-10 13:40:00,21.02,21.02,21.01,21.02,95900.0,7.1645,7.1645,7.1611,7.1645,95900.0
2008-06-10 13:45:00,21.02,21.03,21.01,21.03,197700.0,7.1645,7.1679,7.1611,7.1679,197700.0
2008-06-10 13:50:00,21.03,21.03,21.0,21.01,102800.0,7.1679,7.1679,7.1577,7.1611,102800.0
2008-06-10 13:55:00,21.01,21.01,21.0,21.01,58700.0,7.1611,7.1611,7.1577,7.1611,58700.0
2008-06-10 14:00:00,21.01,21.01,20.98,20.98,95700.0,7.1611,7.1611,7.1509,7.1509,95700.0
2008-06-10 14:05:00,20.98,20.99,20.97,20.98,71000.0,7.1509,7.1543,7.1475,7.1509,71000.0
2008-06-10 14:10:00,20.98,21.0,20.97,21.0,64500.0,7.1509,7.1577,7.1475,7.1577,64500.0
2008-06-10 14:15:00,20.99,21.0,20.99,20.99,123900.0,7.1543,7.1577,7.1543,7.1543,123900.0
2008-06-10 14:20:00,21.0,21.02,20.99,21.02,59600.0,7.1577,7.1645,7.1543,7.1645,59600.0
2008-06-10 14:25:00,21.02,21.02,21.01,21.02,35200.0,7.1645,7.1645,7.1611,7.1645,35200.0
2008-06-10 14:30:00,21.01,21.02,21.01,21.02,45100.0,7.1611,7.1645,7.1611,7.1645,45100.0
2008-06-10 14:35:00,21.01,21.02,21.01,21.01,22300.0,7.1611,7.1645,7.1611,7.1611,22300.0
2008-06-10 14:40:00,21.02,21.03,21.01,21.01,249600.0,7.1645,7.1679,7.1611,7.1611,249600.0
2008-06-10 14:45:00,21.02,21.04,21.01,21.04,99000.0,7.1645,7.1713,7.1611,7.1713,99000.0
2008-06-10 14:50:00,21.04,21.05,21.03,21.05,64400.0,7.1713,7.1747,7.1679,7.1747,64400.0
2008-06-10 14:55:00,21.04,21.05,21.03,21.04,140700.0,7.1713,7.1747,7.1679,7.1713,140700.0
2008-06-10 15:00:00,21.05,21.05,21.04,21.05,67300.0,7.1747,7.1747,7.1713,7.1747,67300.0
2008-06-10 15:05:00,21.05,21.05,21.04,21.04,52800.0,7.1747,7.1747,7.1713,7.1713,52800.0
2008-06-10 15:10:00,21.05,21.05,21.04,21.05,120700.0,7.1747,7.1747,7.1713,7.1747,120700.0
2008-06-10 15:15:00,21.05,21.05,21.03,21.03,111900.0,7.1747,7.1747,7.1679,7.1679,111900.0
2008-06-10 15:20:00,21.04,21.04,21.03,21.04,162800.0,7.1713,7.1713,7.1679,7.1713,162800.0
2008-06-10 15:25:00,21.04,21.08,21.03,21.07,198400.0,7.1713,7.185,7.1679,7.1816,198400.0
2008-06-10 15:30:00,21.06,21.07,21.04,21.04,219000.0,7.1782,7.1816,7.1713,7.1713,219000.0
2008-06-10 15:35:00,21.05,21.07,21.05,21.07,431500.0,7.1747,7.1816,7.1747,7.1816,431500.0
2008-06-10 15:40:00,21.07,21.07,21.03,21.05,372100.0,7.1816,7.1816,7.1679,7.1747,372100.0
2008-06-10 15:45:00,21.05,21.09,21.05,21.09,475000.0,7.1747,7.1884,7.1747,7.1884,475000.0
2008-06-10 15:50:00,21.09,21.14,21.08,21.13,413500.0,7.1884,7.2054,7.185,7.202,413500.0
2008-06-10 15:55:00,21.14,21.16,21.09,21.1,500200.0,7.2054,7.2122,7.1884,7.1918,500200.0
2008-06-11 09:30:00,21.08,21.08,20.75,20.87,474200.0,7.2855,7.2855,7.1715,7.213,474200.0
2008-06-11 09:35:00,20.86,20.88,20.8,20.8,240300.0,7.2095,7.2164,7.1888,7.1888,240300.0
2008-06-11 09:40:00,20.8,20.85,20.78,20.83,327800.0,7.1888,7.206,7.1819,7.1991,327800.0
2008-06-11 09:45:00,20.82,20.89,20.82,20.85,240600.0,7.1957,7.2199,7.1957,7.206,240600.0
2008-06-11 09:50:00,20.85,20.86,20.84,20.85,131500.0,7.206,7.2095,7.2026,7.206,131500.0
2008-06-11 09:55:00,20.85,20.97,20.84,20.96,326600.0,7.206,7.2475,7.2026,7.2441,326600.0
2008-06-11 10:00:00,20.97,21.0,20.93,20.95,192900.0,7.2475,7.2579,7.2337,7.2406,192900.0
2008-06-11 10:05:00,20.96,20.97,20.94,20.95,178200.0,7.2441,7.2475,7.2372,7.2406,178200.0
2008-06-11 10:10:00,20.95,20.97,20.89,20.92,326200.0,7.2406,7.2475,7.2199,7.2302,326200.0
2008-06-11 10:15:00,20.92,21.05,20.92,20.98,176700.0,7.2302,7.2752,7.2302,7.251,176700.0
2008-06-11 10:20:00,20.99,21.0,20.92,20.95,222500.0,7.2544,7.2579,7.2302,7.2406,222500.0
2008-06-11 10:25:00,20.94,20.95,20.86,20.89,182100.0,7.2372,7.2406,7.2095,7.2199,182100.0
2008-06-11 10:30:00,20.89,20.92,20.89,20.9,94600.0,7.2199,7.2302,7.2199,7.2233,94600.0
2008-06-11 10:35:00,20.9,20.92,20.83,20.92,162500.0,7.2233,7.2302,7.1991,7.2302,162500.0
2008-06-11 10:40:00,20.92,20.92,20.85,20.87,79400.0,7.2302,7.2302,7.206,7.213,79400.0
2008-06-11 10:45:00,20.86,20.95,20.86,20.95,91900.0,7.2095,7.2406,7.2095,7.2406,91900.0
2008-06-11 10:50:00,20.94,20.98,20.93,20.98,188700.0,7.2372,7.251,7.2337,7.251,188700.0
2008-06-11 10:55:00,20.98,21.03,20.95,21.0,163600.0,7.251,7.2683,7.2406,7.2579,163600.0
2008-06-11 11:00:00,21.0,21.01,20.93,20.94,162700.0,7.2579,7.2613,7.2337,7.2372,162700.0
2008-06-11 11:05:00,20.94,20.98,20.94,20.96,160700.0,7.2372,7.251,7.2372,7.2441,160700.0
2008-06-11 11:10:00,20.96,20.98,20.96,20.98,77700.0,7.2441,7.251,7.2441,7.251,77700.0
2008-06-11 11:15:00,20.98,21.0,20.98,21.0,94400.0,7.251,7.2579,7.251,7.2579,94400.0
2008-06-11 11:20:00,21.0,21.0,20.97,20.99,61400.0,7.2579,7.2579,7.2475,7.2544,61400.0
2008-06-11 11:25:00,20.99,20.99,20.85,20.89,168400.0,7.2544,7.2544,7.206,7.2199,168400.0
2008-06-11 11:30:00,20.88,20.9,20.81,20.82,305800.0,7.2164,7.2233,7.1922,7.1957,305800.0
2008-06-11 11:35:00,20.82,20.84,20.81,20.82,105200.0,7.1957,7.2026,7.1922,7.1957,105200.0
2008-06-11 11:40:00,20.83,20.84,20.79,20.83,190600.0,7.1991,7.2026,7.1853,7.1991,190600.0
2008-06-11 11:45:00,20.83,20.84,20.77,20.78,113300.0,7.1991,7.2026,7.1784,7.1819,113300.0
2008-06-11 11:50:00,20.77,20.82,20.74,20.82,242800.0,7.1784,7.1957,7.168,7.1957,242800.0
2008-06-11 11:55:00,20.82,20.87,20.8,20.87,91400.0,7.1957,7.213,7.1888,7.213,91400.0
2008-06-11 12:00:00,20.86,20.91,20.86,20.91,119000.0,7.2095,7.2268,7.2095,7.2268,119000.0
2008-06-11 12:05:00,20.91,20.96,20.9,20.95,84000.0,7.2268,7.2441,7.2233,7.2406,84000.0
2008-06-11 12:10:00,20.96,20.96,20.93,20.94,105800.0,7.2441,7.2441,7.2337,7.2372,105800.0
2008-06-11 12:15:00,20.94,20.95,20.93,20.95,67200.0,7.2372,7.2406,7.2337,7.2406,67200.0
2008-06-11 12:20:00,20.95,20.96,20.94,20.95,63000.0,7.2406,7.2441,7.2372,7.2406,63000.0
2008-06-11 12:25:00,20.96,20.96,20.92,20.92,47800.0,7.2441,7.2441,7.2302,7.2302,47800.0
2008-06-11 12:30:00,20.92,20.93,20.9,20.91,50700.0,7.2302,7.2337,7.2233,7.2268,50700.0
2008-06-11 12:35:00,20.91,20.93,20.9,20.9,82600.0,7.2268,7.2337,7.2233,7.2233,82600.0
2008-06-11 12:40:00,20.91,20.93,20.88,20.89,97500.0,7.2268,7.2337,7.2164,7.2199,97500.0
2008-06-11 12:45:00,20.89,20.95,20.89,20.93,106000.0,7.2199,7.2406,7.2199,7.2337,106000.0
2008-06-11 12:50:00,20.93,20.93,20.91,20.92,89100.0,7.2337,7.2337,7.2268,7.2302,89100.0
2008-06-11 12:55:00,20.92,20.99,20.92,20.99,190200.0,7.2302,7.2544,7.2302,7.2544,190200.0
2008-06-11 13:00:00,20.99,21.09,20.98,21.06,469100.0,7.2544,7.289,7.251,7.2786,469100.0
2008-06-11 13:05:00,21.06,21.06,21.02,21.05,111000.0,7.2786,7.2786,7.2648,7.2752,111000.0
2008-06-11 13:10:00,21.05,21.05,21.01,21.04,99000.0,7.2752,7.2752,7.2613,7.2717,99000.0
2008-06-11 13:15:00,21.03,21.06,21.03,21.05,74600.0,7.2683,7.2786,7.2683,7.2752,74600.0
2008-06-11 13:20:00,21.06,21.06,21.02,21.02,66600.0,7.2786,7.2786,7.2648,7.2648,66600.0
2008-06-11 13:25:00,21.03,21.05,21.02,21.04,47800.0,7.2683,7.2752,7.2648,7.2717,47800.0
2008-06-11 13:30:00,21.04,21.05,21.01,21.01,55200.0,7.2717,7.2752,7.2613,7.2613,55200.0
2008-06-11 13:35:00,21.02,21.02,20.98,20.98,74700.0,7.2648,7.2648,7.251,7.251,74700.0
2008-06-11 13:40:00,20.99,21.0,20.98,20.99,50900.0,7.2544,7.2579,7.251,7.2544,50900.0
2008-06-11 13:45:00,20.99,21.0,20.97,20.98,78500.0,7.2544,7.2579,7.2475,7.251,78500.0
2008-06-11 13:50:00,20.98,20.98,20.94,20.95,68500.0,7.251,7.251,7.2372,7.2406,68500.0
2008-06-11 13:55:00,20.95,20.95,20.92,20.93,285700.0,7.2406,7.2406,7.2302,7.2337,285700.0
2008-06-11 14:00:00,20.94,20.95,20.89,20.9,422900.0,7.2372,7.2406,7.2199,7.2233,422900.0
2008-06-11 14:05:00,20.91,20.91,20.87,20.91,302900.0,7.2268,7.2268,7.213,7.2268,302900.0
2008-06-11 14:10:00,20.91,20.96,20.88,20.94,149500.0,7.2268,7.2441,7.2164,7.2372,149500.0
2008-06-11 14:15:00,20.94,20.96,20.89,20.89,178700.0,7.2372,7.2441,7.2199,7.2199,178700.0
2008-06-11 14:20:00,20.89,20.92,20.87,20.89,270100.0,7.2199,7.2302,7.213,7.2199,270100.0
2008-06-11 14:25:00,20.9,20.93,20.9,20.91,94600.0,7.2233,7.2337,7.2233,7.2268,94600.0
2008-06-11 14:30:00,20.92,20.93,20.91,20.92,65400.0,7.2302,7.2337,7.2268,7.2302,65400.0
2008-06-11 14:35:00,20.91,20.92,20.85,20.88,123100.0,7.2268,7.2302,7.206,7.2164,123100.0
2008-06-11 14:40:00,20.87,20.88,20.87,20.88,55200.0,7.213,7.2164,7.213,7.2164,55200.0
2008-06-11 14:45:00,20.87,20.88,20.86,20.87,83600.0,7.213,7.2164,7.2095,7.213,83600.0
2008-06-11 14:50:00,20.88,20.89,20.87,20.89,95300.0,7.2164,7.2199,7.213,7.2199,95300.0
2008-06-11 14:55:00,20.89,20.9,20.85,20.86,182100.0,7.2199,7.2233,7.206,7.2095,182100.0
2008-06-11 15:00:00,20.86,20.92,20.85,20.91,200700.0,7.2095,7.2302,7.206,7.2268,200700.0
2008-06-11 15:05:00,20.91,20.92,20.89,20.91,159700.0,7.2268,7.2302,7.2199,7.2268,159700.0
2008-06-11 15:10:00,20.9,20.92,20.89,20.89,123200.0,7.2233,7.2302,7.2199,7.2199,123200.0
2008-06-11 15:15:00,20.9,20.91,20.84,20.84,151700.0,7.2233,7.2268,7.2026,7.2026,151700.0
2008-06-11 15:20:00,20.85,20.88,20.83,20.87,178900.0,7.206,7.2164,7.1991,7.213,178900.0
2008-06-11 15:25:00,20.87,20.87,20.83,20.85,164500.0,7.213,7.213,7.1991,7.206,164500.0
2008-06-11 15:30:00,20.85,20.85,20.83,20.85,206600.0,7.206,7.206,7.1991,7.206,206600.0
2008-06-11 15:35:00,20.85,20.85,20.8,20.81,179500.0,7.206,7.206,7.1888,7.1922,179500.0
2008-06-11 15:40:00,20.81,20.81,20.75,20.76,423200.0,7.1922,7.1922,7.1715,7.1749,423200.0
2008-06-11 15:45:00,20.77,20.77,20.71,20.72,357400.0,7.1784,7.1784,7.1577,7.1611,357400.0
2008-06-11 15:50:00,20.72,20.72,20.68,20.68,430100.0,7.1611,7.1611,7.1473,7.1473,430100.0
2008-06-11 15:55:00,20.69,20.71,20.67,20.71,590900.0,7.1507,7.1577,7.1438,7.1577,590900.0
2008-06-12 09:30:00,20.85,20.97,20.8,20.94,302800.0,7.206,7.2475,7.1888,7.2372,302800.0
2008-06-12 09:35:00,20.94,21.05,20.93,20.99,225900.0,7.2372,7.2752,7.2337,7.2544,225900.0
2008-06-12 09:40:00,20.98,20.99,20.91,20.96,292900.0,7.251,7.2544,7.2268,7.2441,292900.0
2008-06-12 09:45:00,20.95,20.97,20.93,20.94,135000.0,7.2406,7.2475,7.2337,7.2372,135000.0
2008-06-12 09:50:00,20.94,20.96,20.94,20.96,141500.0,7.2372,7.2441,7.2372,7.2441,141500.0
2008-06-12 09:55:00,20.95,20.97,20.92,20.97,119000.0,7.2406,7.2475,7.2302,7.2475,119000.0
2008-06-12 10:00:00,20.97,21.07,20.96,21.07,152700.0,7.2475,7.2821,7.2441,7.2821,152700.0
2008-06-12 10:05:00,21.06,21.11,21.04,21.06,256200.0,7.2786,7.2959,7.2717,7.2786,256200.0
2008-06-12 10:10:00,21.06,21.08,21.0,21.04,180100.0,7.2786,7.2855,7.2579,7.2717,180100.0
2008-06-12 10:15:00,21.04,21.05,21.0,21.01,169100.0,7.2717,7.2752,7.2579,7.2613,169100.0
2008-06-12 10:20:00,21.01,21.06,21.0,21.04,174600.0,7.2613,7.2786,7.2579,7.2717,174600.0
2008-06-12 10:25:00,21.04,21.09,21.03,21.08,302500.0,7.2717,7.289,7.2683,7.2855,302500.0
2008-06-12 10:30:00,21.08,21.09,21.07,21.08,97400.0,7.2855,7.289,7.2821,7.2855,97400.0
2008-06-12 10:35:00,21.07,21.13,21.07,21.13,165500.0,7.2821,7.3028,7.2821,7.3028,165500.0
2008-06-12 10:40:00,21.13,21.13,21.09,21.11,210400.0,7.3028,7.3028,7.289,7.2959,210400.0
2008-06-12 10:45:00,21.1,21.11,21.08,21.09,142200.0,7.2924,7.2959,7.2855,7.289,142200.0
2008-06-12 10:50:00,21.1,21.12,21.09,21.11,134500.0,7.2924,7.2994,7.289,7.2959,134500.0
2008-06-12 10:55:00,21.1,21.13,21.09,21.13,90300.0,7.2924,7.3028,7.289,7.3028,90300.0
2008-06-12 11:00:00,21.13,21.16,21.12,21.16,201300.0,7.3028,7.3132,7.2994,7.3132,201300.0
2008-06-12 11:05:00,21.16,21.16,21.14,21.14,113700.0,7.3132,7.3132,7.3063,7.3063,113700.0
2008-06-12 11:10:00,21.14,21.18,21.14,21.17,130000.0,7.3063,7.3201,7.3063,7.3166,130000.0
2008-06-12 11:15:00,21.17,21.21,21.17,21.2,191000.0,7.3166,7.3305,7.3166,7.327,191000.0
2008-06-12 11:20:00,21.19,21.2,21.18,21.18,179000.0,7.3236,7.327,7.3201,7.3201,179000.0
2008-06-12 11:25:00,21.17,21.18,21.11,21.11,955800.0,7.3166,7.3201,7.2959,7.2959,955800.0
2008-06-12 11:30:00,21.11,21.12,21.09,21.1,164300.0,7.2959,7.2994,7.289,7.2924,164300.0
2008-06-12 11:35:00,21.11,21.11,21.04,21.09,291800.0,7.2959,7.2959,7.2717,7.289,291800.0
2008-06-12 11:40:00,21.08,21.1,21.06,21.06,69000.0,7.2855,7.2924,7.2786,7.2786,69000.0
2008-06-12 11:45:00,21.06,21.07,21.03,21.05,195400.0,7.2786,7.2821,7.2683,7.2752,195400.0
2008-06-12 11:50:00,21.04,21.05,21.02,21.05,210600.0,7.2717,7.2752,7.2648,7.2752,210600.0
2008-06-12 11:55:00,21.05,21.07,21.05,21.06,61600.0,7.2752,7.2821,7.2752,7.2786,61600.0
2008-06-12 12:00:00,21.06,21.07,21.04,21.04,115000.0,7.2786,7.2821,7.2717,7.2717,115000.0
2008-06-12 12:05:00,21.05,21.07,21.04,21.06,172100.0,7.2752,7.2821,7.2717,7.2786,172100.0
2008-06-12 12:10:00,21.06,21.07,21.04,21.05,106300.0,7.2786,7.2821,7.2717,7.2752,106300.0
2008-06-12 12:15:00,21.05,21.05,21.02,21.03,210700.0,7.2752,7.2752,7.2648,7.2683,210700.0
2008-06-12 12:20:00,21.03,21.06,21.03,21.06,100200.0,7.2683,7.2786,7.2683,7.2786,100200.0
2008-06-12 12:25:00,21.06,21.06,21.04,21.05,43100.0,7.2786,7.2786,7.2717,7.2752,43100.0
2008-06-12 12:30:00,21.05,21.05,21.04,21.04,99700.0,7.2752,7.2752,7.2717,7.2717,99700.0
2008-06-12 12:35:00,21.04,21.05,21.04,21.04,70900.0,7.2717,7.2752,7.2717,7.2717,70900.0
2008-06-12 12:40:00,21.04,21.05,21.04,21.05,40900.0,7.2717,7.2752,7.2717,7.2752,40900.0
2008-06-12 12:45:00,21.04,21.05,21.03,21.04,50300.0,7.2717,7.2752,7.2683,7.2717,50300.0
2008-06-12 12:50:00,21.03,21.04,21.03,21.03,52300.0,7.2683,7.2717,7.2683,7.2683,52300.0
2008-06-12 12:55:00,21.03,21.04,21.0,21.02,213900.0,7.2683,7.2717,7.2579,7.2648,213900.0
2008-06-12 13:00:00,21.02,21.03,21.01,21.03,116700.0,7.2648,7.2683,7.2613,7.2683,116700.0
2008-06-12 13:05:00,21.03,21.03,21.0,21.01,184000.0,7.2683,7.2683,7.2579,7.2613,184000.0
2008-06-12 13:10:00,21.02,21.02,20.99,21.0,300800.0,7.2648,7.2648,7.2544,7.2579,300800.0
2008-06-12 13:15:00,21.0,21.01,20.99,20.99,224700.0,7.2579,7.2613,7.2544,7.2544,224700.0
2008-06-12 13:20:00,20.99,21.01,20.99,21.01,273500.0,7.2544,7.2613,7.2544,7.2613,273500.0
2008-06-12 13:25:00,21.0,21.02,20.99,21.02,258200.0,7.2579,7.2648,7.2544,7.2648,258200.0
2008-06-12 13:30:00,21.02,21.02,20.97,20.98,244800.0,7.2648,7.2648,7.2475,7.251,244800.0
2008-06-12 13:35:00,20.98,21.01,20.98,21.0,144700.0,7.251,7.2613,7.251,7.2579,144700.0
2008-06-12 13:40:00,20.99,21.01,20.99,20.99,115500.0,7.2544,7.2613,7.2544,7.2544,115500.0
2008-06-12 13:45:00,20.99,21.01,20.98,20.98,82200.0,7.2544,7.2613,7.251,7.251,82200.0
2008-06-12 13:50:00,20.98,20.99,20.98,20.98,97700.0,7.251,7.2544,7.251,7.251,97700.0
2008-06-12 13:55:00,20.99,20.99,20.98,20.98,42300.0,7.2544,7.2544,7.251,7.251,42300.0
2008-06-12 14:00:00,20.98,21.0,20.98,20.99,123100.0,7.251,7.2579,7.251,7.2544,123100.0
2008-06-12 14:05:00,20.98,21.0,20.98,21.0,257600.0,7.251,7.2579,7.251,7.2579,257600.0
2008-06-12 14:10:00,21.0,21.0,20.98,20.98,67000.0,7.2579,7.2579,7.251,7.251,67000.0
2008-06-12 14:15:00,20.99,21.0,20.98,21.0,63400.0,7.2544,7.2579,7.251,7.2579,63400.0
2008-06-12 14:20:00,20.99,21.01,20.99,20.99,542500.0,7.2544,7.2613,7.2544,7.2544,542500.0
2008-06-12 14:25:00,20.99,21.0,20.99,21.0,60900.0,7.2544,7.2579,7.2544,7.2579,60900.0
2008-06-12 14:30:00,21.0,21.0,20.99,20.99,55400.0,7.2579,7.2579,7.2544,7.2544,55400.0
2008-06-12 14:35:00,20.99,21.0,20.98,20.98,419800.0,7.2544,7.2579,7.251,7.251,419800.0
2008-06-12 14:40:00,20.99,20.99,20.98,20.98,65100.0,7.2544,7.2544,7.251,7.251,65100.0
2008-06-12 14:45:00,20.98,20.99,20.96,20.97,123200.0,7.251,7.2544,7.2441,7.2475,123200.0
2008-06-12 14:50:00,20.97,20.97,20.95,20.95,96100.0,7.2475,7.2475,7.2406,7.2406,96100.0
2008-06-12 14:55:00,20.95,20.96,20.92,20.94,136000.0,7.2406,7.2441,7.2302,7.2372,136000.0
2008-06-12 15:00:00,20.93,20.95,20.93,20.95,93500.0,7.2337,7.2406,7.2337,7.2406,93500.0
2008-06-12 15:05:00,20.95,20.99,20.94,20.98,176200.0,7.2406,7.2544,7.2372,7.251,176200.0
2008-06-12 15:10:00,20.97,20.98,20.94,20.96,86300.0,7.2475,7.251,7.2372,7.2441,86300.0
2008-06-12 15:15:00,20.96,20.96,20.94,20.94,127000.0,7.2441,7.2441,7.2372,7.2372,127000.0
2008-06-12 15:20:00,20.94,20.96,20.94,20.95,143600.0,7.2372,7.2441,7.2372,7.2406,143600.0
2008-06-12 15:25:00,20.96,20.96,20.92,20.95,348300.0,7.2441,7.2441,7.2302,7.2406,348300.0
2008-06-12 15:30:00,20.95,20.96,20.94,20.95,279000.0,7.2406,7.2441,7.2372,7.2406,279000.0
2008-06-12 15:35:00,20.95,20.96,20.94,20.96,329800.0,7.2406,7.2441,7.2372,7.2441,329800.0
2008-06-12 15:40:00,20.95,20.97,20.94,20.96,447300.0,7.2406,7.2475,7.2372,7.2441,447300.0
2008-06-12 15:45:00,20.96,21.0,20.94,20.94,442600.0,7.2441,7.2579,7.2372,7.2372,442600.0
2008-06-12 15:50:00,20.94,20.96,20.94,20.95,576900.0,7.2372,7.2441,7.2372,7.2406,576900.0
2008-06-12 15:55:00,20.95,20.96,20.93,20.95,917100.0,7.2406,7.2441,7.2337,7.2406,917100.0
2008-06-13 09:30:00,21.06,21.06,20.85,20.85,348200.0,7.2786,7.2786,7.206,7.206,348200.0
2008-06-13 09:35:00,20.84,20.86,20.76,20.77,124800.0,7.2026,7.2095,7.1749,7.1784,124800.0
2008-06-13 09:40:00,20.78,20.79,20.76,20.79,84200.0,7.1819,7.1853,7.1749,7.1853,84200.0
2008-06-13 09:45:00,20.79,20.83,20.75,20.77,182700.0,7.1853,7.1991,7.1715,7.1784,182700.0
2008-06-13 09:50:00,20.77,20.88,20.76,20.83,439200.0,7.1784,7.2164,7.1749,7.1991,439200.0
2008-06-13 09:55:00,20.82,20.85,20.78,20.79,287000.0,7.1957,7.206,7.1819,7.1853,287000.0
2008-06-13 10:00:00,20.79,20.97,20.77,20.97,354600.0,7.1853,7.2475,7.1784,7.2475,354600.0
2008-06-13 10:05:00,20.96,21.0,20.9,21.0,126700.0,7.2441,7.2579,7.2233,7.2579,126700.0
2008-06-13 10:10:00,21.0,21.04,20.98,21.03,142500.0,7.2579,7.2717,7.251,7.2683,142500.0
2008-06-13 10:15:00,21.03,21.04,20.98,20.98,236900.0,7.2683,7.2717,7.251,7.251,236900.0
2008-06-13 10:20:00,20.98,20.99,20.98,20.98,48400.0,7.251,7.2544,7.251,7.251,48400.0
2008-06-13 10:25:00,20.98,21.01,20.98,20.99,121700.0,7.251,7.2613,7.251,7.2544,121700.0
2008-06-13 10:30:00,20.98,20.99,20.96,20.96,97100.0,7.251,7.2544,7.2441,7.2441,97100.0
2008-06-13 10:35:00,20.96,20.98,20.93,20.97,137700.0,7.2441,7.251,7.2337,7.2475,137700.0
2008-06-13 10:40:00,20.97,20.97,20.93,20.94,83000.0,7.2475,7.2475,7.2337,7.2372,83000.0
2008-06-13 10:45:00,20.94,20.95,20.93,20.95,117500.0,7.2372,7.2406,7.2337,7.2406,117500.0
2008-06-13 10:50:00,20.95,20.95,20.93,20.93,55600.0,7.2406,7.2406,7.2337,7.2337,55600.0
2008-06-13 10:55:00,20.93,20.93,20.86,20.9,159600.0,7.2337,7.2337,7.2095,7.2233,159600.0
2008-06-13 11:00:00,20.9,20.96,20.9,20.96,96000.0,7.2233,7.2441,7.2233,7.2441,96000.0
2008-06-13 11:05:00,20.96,20.96,20.93,20.94,41300.0,7.2441,7.2441,7.2337,7.2372,41300.0
2008-06-13 11:10:00,20.93,20.96,20.93,20.96,74400.0,7.2337,7.2441,7.2337,7.2441,74400.0
2008-06-13 11:15:00,20.96,20.97,20.95,20.96,66300.0,7.2441,7.2475,7.2406,7.2441,66300.0
2008-06-13 11:20:00,20.96,20.96,20.95,20.96,44300.0,7.2441,7.2441,7.2406,7.2441,44300.0
2008-06-13 11:25:00,20.96,20.96,20.95,20.96,212200.0,7.2441,7.2441,7.2406,7.2441,212200.0
2008-06-13 11:30:00,20.96,20.98,20.95,20.97,140700.0,7.2441,7.251,7.2406,7.2475,140700.0
2008-06-13 11:35:00,20.97,20.97,20.95,20.96,133000.0,7.2475,7.2475,7.2406,7.2441,133000.0
2008-06-13 11:40:00,20.97,20.97,20.91,20.92,222800.0,7.2475,7.2475,7.2268,7.2302,222800.0
2008-06-13 11:45:00,20.92,20.95,20.91,20.95,160900.0,7.2302,7.2406,7.2268,7.2406,160900.0
2008-06-13 11:50:00,20.94,20.95,20.93,20.94,109800.0,7.2372,7.2406,7.2337,7.2372,109800.0
2008-06-13 11:55:00,20.93,20.94,20.91,20.91,98300.0,7.2337,7.2372,7.2268,7.2268,98300.0
2008-06-13 12:00:00,20.92,20.92,20.89,20.9,113900.0,7.2302,7.2302,7.2199,7.2233,113900.0
2008-06-13 12:05:00,20.9,20.91,20.89,20.9,109900.0,7.2233,7.2268,7.2199,7.2233,109900.0
2008-06-13 12:10:00,20.91,20.91,20.89,20.91,294700.0,7.2268,7.2268,7.2199,7.2268,294700.0
2008-06-13 12:15:00,20.91,20.93,20.9,20.93,49100.0,7.2268,7.2337,7.2233,7.2337,49100.0
2008-06-13 12:20:00,20.92,20.93,20.92,20.92,37100.0,7.2302,7.2337,7.2302,7.2302,37100.0
2008-06-13 12:25:00,20.91,20.93,20.9,20.91,92900.0,7.2268,7.2337,7.2233,7.2268,92900.0
2008-06-13 12:30:00,20.91,20.93,20.9,20.92,76800.0,7.2268,7.2337,7.2233,7.2302,76800.0
2008-06-13 12:35:00,20.92,20.93,20.89,20.9,84100.0,7.2302,7.2337,7.2199,7.2233,84100.0
2008-06-13 12:40:00,20.89,20.9,20.86,20.89,162000.0,7.2199,7.2233,7.2095,7.2199,162000.0
2008-06-13 12:45:00,20.9,20.91,20.88,20.89,107900.0,7.2233,7.2268,7.2164,7.2199,107900.0
2008-06-13 12:50:00,20.88,20.89,20.87,20.88,82600.0,7.2164,7.2199,7.213,7.2164,82600.0
2008-06-13 12:55:00,20.87,20.88,20.86,20.87,55600.0,7.213,7.2164,7.2095,7.213,55600.0
2008-06-13 13:00:00,20.87,20.87,20.83,20.83,78300.0,7.213,7.213,7.1991,7.1991,78300.0
2008-06-13 13:05:00,20.84,20.84,20.83,20.84,45700.0,7.2026,7.2026,7.1991,7.2026,45700.0
2008-06-13 13:10:00,20.84,20.85,20.83,20.84,85600.0,7.2026,7.206,7.1991,7.2026,85600.0
2008-06-13 13:15:00,20.85,20.85,20.84,20.85,35000.0,7.206,7.206,7.2026,7.206,35000.0
2008-06-13 13:20:00,20.85,20.86,20.84,20.85,76800.0,7.206,7.2095,7.2026,7.206,76800.0
2008-06-13 13:25:00,20.86,20.86,20.85,20.85,44400.0,7.2095,7.2095,7.206,7.206,44400.0
2008-06-13 13:30:00,20.86,20.86,20.82,20.83,73300.0,7.2095,7.2095,7.1957,7.1991,73300.0
2008-06-13 13:35:00,20.82,20.83,20.8,20.8,68400.0,7.1957,7.1991,7.1888,7.1888,68400.0
2008-06-13 13:40:00,20.8,20.81,20.78,20.78,133200.0,7.1888,7.1922,7.1819,7.1819,133200.0
2008-06-13 13:45:00,20.79,20.79,20.76,20.76,50100.0,7.1853,7.1853,7.1749,7.1749,50100.0
2008-06-13 13:50:00,20.76,20.82,20.75,20.82,338100.0,7.1749,7.1957,7.1715,7.1957,338100.0
2008-06-13 13:55:00,20.82,20.84,20.81,20.83,42600.0,7.1957,7.2026,7.1922,7.1991,42600.0
2008-06-13 14:00:00,20.83,20.87,20.81,20.86,123100.0,7.1991,7.213,7.1922,7.2095,123100.0
2008-06-13 14:05:00,20.86,20.87,20.8,20.83,220400.0,7.2095,7.213,7.1888,7.1991,220400.0
2008-06-13 14:10:00,20.83,20.87,20.83,20.86,81800.0,7.1991,7.213,7.1991,7.2095,81800.0
2008-06-13 14:15:00,20.86,20.9,20.85,20.89,112200.0,7.2095,7.2233,7.206,7.2199,112200.0
2008-06-13 14:20:00,20.89,20.9,20.84,20.85,108900.0,7.2199,7.2233,7.2026,7.206,108900.0
2008-06-13 14:25:00,20.85,20.87,20.83,20.87,47500.0,7.206,7.213,7.1991,7.213,47500.0
2008-06-13 14:30:00,20.87,20.87,20.84,20.86,77200.0,7.213,7.213,7.2026,7.2095,77200.0
2008-06-13 14:35:00,20.86,20.87,20.84,20.86,54600.0,7.2095,7.213,7.2026,7.2095,54600.0
2008-06-13 14:40:00,20.86,20.92,20.85,20.91,122300.0,7.2095,7.2302,7.206,7.2268,122300.0
2008-06-13 14:45:00,20.92,20.93,20.9,20.93,128100.0,7.2302,7.2337,7.2233,7.2337,128100.0
2008-06-13 14:50:00,20.92,20.94,20.92,20.92,120800.0,7.2302,7.2372,7.2302,7.2302,120800.0
2008-06-13 14:55:00,20.93,20.93,20.91,20.92,71200.0,7.2337,7.2337,7.2268,7.2302,71200.0
2008-06-13 15:00:00,20.91,20.93,20.91,20.93,219400.0,7.2268,7.2337,7.2268,7.2337,219400.0
2008-06-13 15:05:00,20.93,20.95,20.92,20.93,163600.0,7.2337,7.2406,7.2302,7.2337,163600.0
2008-06-13 15:10:00,20.93,20.94,20.91,20.92,94400.0,7.2337,7.2372,7.2268,7.2302,94400.0
2008-06-13 15:15:00,20.91,20.92,20.89,20.89,206200.0,7.2268,7.2302,7.2199,7.2199,206200.0
2008-06-13 15:20:00,20.89,20.9,20.88,20.88,121800.0,7.2199,7.2233,7.2164,7.2164,121800.0
2008-06-13 15:25:00,20.89,20.89,20.86,20.86,131400.0,7.2199,7.2199,7.2095,7.2095,131400.0
2008-06-13 15:30:00,20.87,20.87,20.81,20.82,167100.0,7.213,7.213,7.1922,7.1957,167100.0
2008-06-13 15:35:00,20.81,20.85,20.8,20.85,225000.0,7.1922,7.206,7.1888,7.206,225000.0
2008-06-13 15:40:00,20.85,20.86,20.84,20.85,245900.0,7.206,7.2095,7.2026,7.206,245900.0
2008-06-13 15:45:00,20.86,20.94,20.85,20.9,325300.0,7.2095,7.2372,7.206,7.2233,325300.0
2008-06-13 15:50:00,20.9,20.93,20.9,20.93,348000.0,7.2233,7.2337,7.2233,7.2337,348000.0
2008-06-13 15:55:00,20.93,20.93,20.88,20.89,806000.0,7.2337,7.2337,7.2164,7.2199,806000.0
2008-06-16 09:30:00,21.0,21.0,20.8,20.88,242500.0,7.2579,7.2579,7.1888,7.2164,242500.0
2008-06-16 09:35:00,20.87,20.9,20.82,20.83,143300.0,7.213,7.2233,7.1957,7.1991,143300.0
2008-06-16 09:40:00,20.82,20.86,20.81,20.86,94200.0,7.1957,7.2095,7.1922,7.2095,94200.0
2008-06-16 09:45:00,20.86,20.91,20.86,20.88,205100.0,7.2095,7.2268,7.2095,7.2164,205100.0
2008-06-16 09:50:00,20.88,20.89,20.85,20.86,180600.0,7.2164,7.2199,7.206,7.2095,180600.0
2008-06-16 09:55:00,20.86,20.86,20.82,20.83,129800.0,7.2095,7.2095,7.1957,7.1991,129800.0
2008-06-16 10:00:00,20.82,20.83,20.79,20.79,206900.0,7.1957,7.1991,7.1853,7.1853,206900.0
2008-06-16 10:05:00,20.79,20.82,20.76,20.8,118500.0,7.1853,7.1957,7.1749,7.1888,118500.0
2008-06-16 10:10:00,20.8,20.85,20.8,20.83,160100.0,7.1888,7.206,7.1888,7.1991,160100.0
2008-06-16 10:15:00,20.84,20.85,20.81,20.83,97700.0,7.2026,7.206,7.1922,7.1991,97700.0
2008-06-16 10:20:00,20.82,20.83,20.8,20.82,136400.0,7.1957,7.1991,7.1888,7.1957,136400.0
2008-06-16 10:25:00,20.83,20.83,20.82,20.82,63000.0,7.1991,7.1991,7.1957,7.1957,63000.0
2008-06-16 10:30:00,20.83,20.83,20.8,20.81,105800.0,7.1991,7.1991,7.1888,7.1922,105800.0
2008-06-16 10:35:00,20.81,20.81,20.78,20.78,77400.0,7.1922,7.1922,7.1819,7.1819,77400.0
2008-06-16 10:40:00,20.78,20.81,20.78,20.81,109000.0,7.1819,7.1922,7.1819,7.1922,109000.0
2008-06-16 10:45:00,20.81,20.81,20.76,20.77,79200.0,7.1922,7.1922,7.1749,7.1784,79200.0
2008-06-16 10:50:00,20.76,20.81,20.76,20.8,136700.0,7.1749,7.1922,7.1749,7.1888,136700.0
2008-06-16 10:55:00,20.81,20.81,20.76,20.77,336600.0,7.1922,7.1922,7.1749,7.1784,336600.0
2008-06-16 11:00:00,20.77,20.79,20.76,20.77,116100.0,7.1784,7.1853,7.1749,7.1784,116100.0
2008-06-16 11:05:00,20.77,20.77,20.75,20.76,68500.0,7.1784,7.1784,7.1715,7.1749,68500.0
2008-06-16 11:10:00,20.75,20.76,20.72,20.74,197100.0,7.1715,7.1749,7.1611,7.168,197100.0
2008-06-16 11:15:00,20.74,20.75,20.7,20.7,246400.0,7.168,7.1715,7.1542,7.1542,246400.0
2008-06-16 11:20:00,20.7,20.7,20.68,20.68,59300.0,7.1542,7.1542,7.1473,7.1473,59300.0
2008-06-16 11:25:00,20.68,20.71,20.67,20.69,78300.0,7.1473,7.1577,7.1438,7.1507,78300.0
2008-06-16 11:30:00,20.69,20.73,20.68,20.72,97400.0,7.1507,7.1646,7.1473,7.1611,97400.0
2008-06-16 11:35:00,20.73,20.76,20.72,20.73,101700.0,7.1646,7.1749,7.1611,7.1646,101700.0
2008-06-16 11:40:00,20.74,20.74,20.72,20.73,122200.0,7.168,7.168,7.1611,7.1646,122200.0
2008-06-16 11:45:00,20.73,20.76,20.73,20.73,79500.0,7.1646,7.1749,7.1646,7.1646,79500.0
2008-06-16 11:50:00,20.73,20.73,20.68,20.69,100200.0,7.1646,7.1646,7.1473,7.1507,100200.0
2008-06-16 11:55:00,20.68,20.7,20.67,20.69,56300.0,7.1473,7.1542,7.1438,7.1507,56300.0
2008-06-16 12:00:00,20.7,20.7,20.67,20.68,81700.0,7.1542,7.1542,7.1438,7.1473,81700.0
2008-06-16 12:05:00,20.68,20.7,20.66,20.68,105800.0,7.1473,7.1542,7.1404,7.1473,105800.0
2008-06-16 12:10:00,20.67,20.72,20.67,20.71,102600.0,7.1438,7.1611,7.1438,7.1577,102600.0
2008-06-16 12:15:00,20.71,20.72,20.69,20.71,144800.0,7.1577,7.1611,7.1507,7.1577,144800.0
2008-06-16 12:20:00,20.71,20.76,20.7,20.7,143500.0,7.1577,7.1749,7.1542,7.1542,143500.0
2008-06-16 12:25:00,20.7,20.71,20.7,20.7,58700.0,7.1542,7.1577,7.1542,7.1542,58700.0
2008-06-16 12:30:00,20.71,20.73,20.69,20.72,111900.0,7.1577,7.1646,7.1507,7.1611,111900.0
2008-06-16 12:35:00,20.73,20.73,20.67,20.67,98600.0,7.1646,7.1646,7.1438,7.1438,98600.0
2008-06-16 12:40:00,20.68,20.7,20.67,20.69,127300.0,7.1473,7.1542,7.1438,7.1507,127300.0
2008-06-16 12:45:00,20.7,20.72,20.69,20.7,64000.0,7.1542,7.1611,7.1507,7.1542,64000.0
2008-06-16 12:50:00,20.7,20.73,20.69,20.72,148500.0,7.1542,7.1646,7.1507,7.1611,148500.0
2008-06-16 12:55:00,20.72,20.74,20.72,20.73,157000.0,7.1611,7.168,7.1611,7.1646,157000.0
2008-06-16 13:00:00,20.74,20.74,20.73,20.74,111600.0,7.168,7.168,7.1646,7.168,111600.0
2008-06-16 13:05:00,20.74,20.74,20.71,20.73,134500.0,7.168,7.168,7.1577,7.1646,134500.0
2008-06-16 13:10:00,20.72,20.74,20.71,20.74,252700.0,7.1611,7.168,7.1577,7.168,252700.0
2008-06-16 13:15:00,20.74,20.78,20.74,20.78,126000.0,7.168,7.1819,7.168,7.1819,126000.0
2008-06-16 13:20:00,20.78,20.78,20.75,20.76,121200.0,7.1819,7.1819,7.1715,7.1749,121200.0
2008-06-16 13:25:00,20.76,20.77,20.75,20.77,68500.0,7.1749,7.1784,7.1715,7.1784,68500.0
2008-06-16 13:30:00,20.76,20.79,20.75,20.78,247100.0,7.1749,7.1853,7.1715,7.1819,247100.0
2008-06-16 13:35:00,20.78,20.78,20.73,20.74,93600.0,7.1819,7.1819,7.1646,7.168,93600.0
2008-06-16 13:40:00,20.73,20.74,20.7,20.72,132400.0,7.1646,7.168,7.1542,7.1611,132400.0
2008-06-16 13:45:00,20.72,20.73,20.69,20.73,193200.0,7.1611,7.1646,7.1507,7.1646,193200.0
2008-06-16 13:50:00,20.73,20.73,20.69,20.7,98900.0,7.1646,7.1646,7.1507,7.1542,98900.0
2008-06-16 13:55:00,20.69,20.7,20.69,20.69,30000.0,7.1507,7.1542,7.1507,7.1507,30000.0
2008-06-16 14:00:00,20.69,20.7,20.66,20.67,125900.0,7.1507,7.1542,7.1404,7.1438,125900.0
2008-06-16 14:05:00,20.68,20.7,20.67,20.69,101400.0,7.1473,7.1542,7.1438,7.1507,101400.0
2008-06-16 14:10:00,20.69,20.7,20.67,20.67,67700.0,7.1507,7.1542,7.1438,7.1438,67700.0
2008-06-16 14:15:00,20.67,20.69,20.66,20.67,134300.0,7.1438,7.1507,7.1404,7.1438,134300.0
2008-06-16 14:20:00,20.68,20.68,20.65,20.66,126000.0,7.1473,7.1473,7.1369,7.1404,126000.0
2008-06-16 14:25:00,20.65,20.66,20.62,20.62,271700.0,7.1369,7.1404,7.1266,7.1266,271700.0
2008-06-16 14:30:00,20.63,20.64,20.62,20.63,151200.0,7.13,7.1335,7.1266,7.13,151200.0
2008-06-16 14:35:00,20.62,20.65,20.62,20.64,88500.0,7.1266,7.1369,7.1266,7.1335,88500.0
2008-06-16 14:40:00,20.64,20.65,20.63,20.65,165300.0,7.1335,7.1369,7.13,7.1369,165300.0
2008-06-16 14:45:00,20.65,20.68,20.64,20.67,195800.0,7.1369,7.1473,7.1335,7.1438,195800.0
2008-06-16 14:50:00,20.66,20.73,20.66,20.73,166100.0,7.1404,7.1646,7.1404,7.1646,166100.0
2008-06-16 14:55:00,20.72,20.73,20.7,20.7,242200.0,7.1611,7.1646,7.1542,7.1542,242200.0
2008-06-16 15:00:00,20.71,20.71,20.7,20.71,104900.0,7.1577,7.1577,7.1542,7.1577,104900.0
2008-06-16 15:05:00,20.71,20.71,20.7,20.7,146700.0,7.1577,7.1577,7.1542,7.1542,146700.0
2008-06-16 15:10:00,20.71,20.71,20.67,20.71,329800.0,7.1577,7.1577,7.1438,7.1577,329800.0
2008-06-16 15:15:00,20.71,20.72,20.69,20.7,180500.0,7.1577,7.1611,7.1507,7.1542,180500.0
2008-06-16 15:20:00,20.71,20.71,20.68,20.7,184900.0,7.1577,7.1577,7.1473,7.1542,184900.0
2008-06-16 15:25:00,20.69,20.7,20.65,20.67,348100.0,7.1507,7.1542,7.1369,7.1438,348100.0
2008-06-16 15:30:00,20.68,20.68,20.62,20.62,280500.0,7.1473,7.1473,7.1266,7.1266,280500.0
2008-06-16 15:35:00,20.62,20.64,20.61,20.63,380600.0,7.1266,7.1335,7.1231,7.13,380600.0
2008-06-16 15:40:00,20.62,20.63,20.59,20.6,498700.0,7.1266,7.13,7.1162,7.1196,498700.0
2008-06-16 15:45:00,20.6,20.6,20.55,20.55,525200.0,7.1196,7.1196,7.1024,7.1024,525200.0
2008-06-16 15:50:00,20.55,20.61,20.55,20.56,716400.0,7.1024,7.1231,7.1024,7.1058,716400.0
2008-06-16 15:55:00,20.57,20.62,20.54,20.61,1104700.0,7.1093,7.1266,7.0989,7.1231,1104700.0
2008-06-17 09:30:00,20.66,20.75,20.59,20.75,191500.0,7.1404,7.1715,7.1162,7.1715,191500.0
2008-06-17 09:35:00,20.75,20.78,20.73,20.74,193400.0,7.1715,7.1819,7.1646,7.168,193400.0
2008-06-17 09:40:00,20.75,20.82,20.75,20.82,301200.0,7.1715,7.1957,7.1715,7.1957,301200.0
2008-06-17 09:45:00,20.82,20.84,20.78,20.8,289900.0,7.1957,7.2026,7.1819,7.1888,289900.0
2008-06-17 09:50:00,20.81,20.81,20.79,20.81,83000.0,7.1922,7.1922,7.1853,7.1922,83000.0
2008-06-17 09:55:00,20.8,20.81,20.8,20.8,89300.0,7.1888,7.1922,7.1888,7.1888,89300.0
2008-06-17 10:00:00,20.81,20.83,20.8,20.81,68100.0,7.1922,7.1991,7.1888,7.1922,68100.0
2008-06-17 10:05:00,20.82,20.83,20.8,20.8,271900.0,7.1957,7.1991,7.1888,7.1888,271900.0
2008-06-17 10:10:00,20.81,20.83,20.8,20.83,93400.0,7.1922,7.1991,7.1888,7.1991,93400.0
2008-06-17 10:15:00,20.83,20.85,20.82,20.85,308100.0,7.1991,7.206,7.1957,7.206,308100.0
2008-06-17 10:20:00,20.85,20.85,20.8,20.81,266600.0,7.206,7.206,7.1888,7.1922,266600.0
2008-06-17 10:25:00,20.82,20.82,20.81,20.81,67700.0,7.1957,7.1957,7.1922,7.1922,67700.0
2008-06-17 10:30:00,20.82,20.83,20.8,20.83,131800.0,7.1957,7.1991,7.1888,7.1991,131800.0
2008-06-17 10:35:00,20.83,20.85,20.83,20.84,189000.0,7.1991,7.206,7.1991,7.2026,189000.0
2008-06-17 10:40:00,20.85,20.86,20.82,20.82,172500.0,7.206,7.2095,7.1957,7.1957,172500.0
2008-06-17 10:45:00,20.83,20.84,20.8,20.83,146500.0,7.1991,7.2026,7.1888,7.1991,146500.0
2008-06-17 10:50:00,20.84,20.85,20.83,20.85,182300.0,7.2026,7.206,7.1991,7.206,182300.0
2008-06-17 10:55:00,20.85,20.85,20.84,20.84,84100.0,7.206,7.206,7.2026,7.2026,84100.0
2008-06-17 11:00:00,20.85,20.85,20.83,20.84,123600.0,7.206,7.206,7.1991,7.2026,123600.0
2008-06-17 11:05:00,20.83,20.85,20.83,20.84,108100.0,7.1991,7.206,7.1991,7.2026,108100.0
2008-06-17 11:10:00,20.85,20.85,20.84,20.85,214800.0,7.206,7.206,7.2026,7.206,214800.0
2008-06-17 11:15:00,20.84,20.86,20.83,20.83,302400.0,7.2026,7.2095,7.1991,7.1991,302400.0
2008-06-17 11:20:00,20.84,20.85,20.8,20.84,389300.0,7.2026,7.206,7.1888,7.2026,389300.0
2008-06-17 11:25:00,20.83,20.84,20.81,20.81,195200.0,7.1991,7.2026,7.1922,7.1922,195200.0
2008-06-17 11:30:00,20.81,20.84,20.81,20.84,146400.0,7.1922,7.2026,7.1922,7.2026,146400.0
2008-06-17 11:35:00,20.83,20.85,20.82,20.84,253200.0,7.1991,7.206,7.1957,7.2026,253200.0
2008-06-17 11:40:00,20.85,20.85,20.83,20.83,107200.0,7.206,7.206,7.1991,7.1991,107200.0
2008-06-17 11:45:00,20.84,20.85,20.83,20.85,93300.0,7.2026,7.206,7.1991,7.206,93300.0
2008-06-17 11:50:00,20.84,20.85,20.83,20.83,81600.0,7.2026,7.206,7.1991,7.1991,81600.0
2008-06-17 11:55:00,20.83,20.84,20.83,20.84,38000.0,7.1991,7.2026,7.1991,7.2026,38000.0
2008-06-17 12:00:00,20.83,20.84,20.82,20.83,102500.0,7.1991,7.2026,7.1957,7.1991,102500.0
2008-06-17 12:05:00,20.84,20.84,20.83,20.83,117700.0,7.2026,7.2026,7.1991,7.1991,117700.0
2008-06-17 12:10:00,20.84,20.84,20.83,20.84,44100.0,7.2026,7.2026,7.1991,7.2026,44100.0
2008-06-17 12:15:00,20.84,20.84,20.83,20.84,213200.0,7.2026,7.2026,7.1991,7.2026,213200.0
2008-06-17 12:20:00,20.84,20.86,20.83,20.84,133000.0,7.2026,7.2095,7.1991,7.2026,133000.0
2008-06-17 12:25:00,20.84,20.85,20.82,20.83,88800.0,7.2026,7.206,7.1957,7.1991,88800.0
2008-06-17 12:30:00,20.83,20.85,20.83,20.84,113000.0,7.1991,7.206,7.1991,7.2026,113000.0
2008-06-17 12:35:00,20.84,20.85,20.82,20.83,51000.0,7.2026,7.206,7.1957,7.1991,51000.0
2008-06-17 12:40:00,20.83,20.83,20.82,20.83,47600.0,7.1991,7.1991,7.1957,7.1991,47600.0
2008-06-17 12:45:00,20.82,20.83,20.82,20.83,31000.0,7.1957,7.1991,7.1957,7.1991,31000.0
2008-06-17 12:50:00,20.83,20.83,20.81,20.82,48600.0,7.1991,7.1991,7.1922,7.1957,48600.0
2008-06-17 12:55:00,20.82,20.82,20.81,20.82,54000.0,7.1957,7.1957,7.1922,7.1957,54000.0
2008-06-17 13:00:00,20.81,20.82,20.79,20.81,149200.0,7.1922,7.1957,7.1853,7.1922,149200.0
2008-06-17 13:05:00,20.8,20.82,20.79,20.82,78400.0,7.1888,7.1957,7.1853,7.1957,78400.0
2008-06-17 13:10:00,20.82,20.82,20.8,20.81,39500.0,7.1957,7.1957,7.1888,7.1922,39500.0
2008-06-17 13:15:00,20.81,20.82,20.8,20.82,68500.0,7.1922,7.1957,7.1888,7.1957,68500.0
2008-06-17 13:20:00,20.82,20.84,20.8,20.84,241900.0,7.1957,7.2026,7.1888,7.2026,241900.0
2008-06-17 13:25:00,20.84,20.85,20.83,20.83,121100.0,7.2026,7.206,7.1991,7.1991,121100.0
2008-06-17 13:30:00,20.84,20.85,20.83,20.84,221300.0,7.2026,7.206,7.1991,7.2026,221300.0
2008-06-17 13:35:00,20.85,20.85,20.84,20.85,86700.0,7.206,7.206,7.2026,7.206,86700.0
2008-06-17 13:40:00,20.85,20.85,20.83,20.83,60300.0,7.206,7.206,7.1991,7.1991,60300.0
2008-06-17 13:45:00,20.83,20.84,20.83,20.84,110500.0,7.1991,7.2026,7.1991,7.2026,110500.0
2008-06-17 13:50:00,20.84,20.85,20.83,20.85,232900.0,7.2026,7.206,7.1991,7.206,232900.0
2008-06-17 13:55:00,20.85,20.85,20.83,20.84,141600.0,7.206,7.206,7.1991,7.2026,141600.0
2008-06-17 14:00:00,20.84,20.85,20.83,20.84,228600.0,7.2026,7.206,7.1991,7.2026,228600.0
2008-06-17 14:05:00,20.84,20.84,20.81,20.81,104600.0,7.2026,7.2026,7.1922,7.1922,104600.0
2008-06-17 14:10:00,20.81,20.83,20.8,20.81,256900.0,7.1922,7.1991,7.1888,7.1922,256900.0
2008-06-17 14:15:00,20.8,20.81,20.79,20.8,113600.0,7.1888,7.1922,7.1853,7.1888,113600.0
2008-06-17 14:20:00,20.8,20.81,20.78,20.79,142800.0,7.1888,7.1922,7.1819,7.1853,142800.0
2008-06-17 14:25:00,20.79,20.79,20.78,20.79,61100.0,7.1853,7.1853,7.1819,7.1853,61100.0
2008-06-17 14:30:00,20.79,20.81,20.78,20.8,122400.0,7.1853,7.1922,7.1819,7.1888,122400.0
2008-06-17 14:35:00,20.8,20.8,20.79,20.8,70100.0,7.1888,7.1888,7.1853,7.1888,70100.0
2008-06-17 14:40:00,20.79,20.8,20.79,20.79,105600.0,7.1853,7.1888,7.1853,7.1853,105600.0
2008-06-17 14:45:00,20.79,20.8,20.76,20.77,329500.0,7.1853,7.1888,7.1749,7.1784,329500.0
2008-06-17 14:50:00,20.78,20.79,20.77,20.79,198700.0,7.1819,7.1853,7.1784,7.1853,198700.0
2008-06-17 14:55:00,20.79,20.8,20.78,20.8,133800.0,7.1853,7.1888,7.1819,7.1888,133800.0
2008-06-17 15:00:00,20.79,20.8,20.76,20.77,200800.0,7.1853,7.1888,7.1749,7.1784,200800.0
2008-06-17 15:05:00,20.77,20.77,20.75,20.76,96500.0,7.1784,7.1784,7.1715,7.1749,96500.0
2008-06-17 15:10:00,20.76,20.77,20.75,20.77,82300.0,7.1749,7.1784,7.1715,7.1784,82300.0
2008-06-17 15:15:00,20.76,20.77,20.76,20.77,52900.0,7.1749,7.1784,7.1749,7.1784,52900.0
2008-06-17 15:20:00,20.76,20.77,20.74,20.76,237700.0,7.1749,7.1784,7.168,7.1749,237700.0
2008-06-17 15:25:00,20.75,20.76,20.74,20.76,1316200.0,7.1715,7.1749,7.168,7.1749,1316200.0
2008-06-17 15:30:00,20.75,20.77,20.75,20.76,512800.0,7.1715,7.1784,7.1715,7.1749,512800.0
2008-06-17 15:35:00,20.76,20.76,20.74,20.75,202200.0,7.1749,7.1749,7.168,7.1715,202200.0
2008-06-17 15:40:00,20.75,20.76,20.73,20.74,646700.0,7.1715,7.1749,7.1646,7.168,646700.0
2008-06-17 15:45:00,20.74,20.76,20.73,20.76,232300.0,7.168,7.1749,7.1646,7.1749,232300.0
2008-06-17 15:50:00,20.75,20.77,20.75,20.75,329300.0,7.1715,7.1784,7.1715,7.1715,329300.0
2008-06-17 15:55:00,20.75,20.76,20.72,20.74,508100.0,7.1715,7.1749,7.1611,7.168,508100.0
2008-06-18 09:30:00,20.61,20.75,20.61,20.66,259600.0,7.1231,7.1715,7.1231,7.1404,259600.0
2008-06-18 09:35:00,20.66,20.74,20.62,20.73,161500.0,7.1404,7.168,7.1266,7.1646,161500.0
2008-06-18 09:40:00,20.74,20.75,20.67,20.72,132600.0,7.168,7.1715,7.1438,7.1611,132600.0
2008-06-18 09:45:00,20.72,20.72,20.66,20.66,73000.0,7.1611,7.1611,7.1404,7.1404,73000.0
2008-06-18 09:50:00,20.66,20.78,20.66,20.76,187900.0,7.1404,7.1819,7.1404,7.1749,187900.0
2008-06-18 09:55:00,20.77,20.77,20.72,20.74,186500.0,7.1784,7.1784,7.1611,7.168,186500.0
2008-06-18 10:00:00,20.74,20.74,20.7,20.7,97000.0,7.168,7.168,7.1542,7.1542,97000.0
2008-06-18 10:05:00,20.7,20.71,20.7,20.7,102100.0,7.1542,7.1577,7.1542,7.1542,102100.0
2008-06-18 10:10:00,20.71,20.72,20.65,20.65,198300.0,7.1577,7.1611,7.1369,7.1369,198300.0
2008-06-18 10:15:00,20.66,20.73,20.65,20.71,190600.0,7.1404,7.1646,7.1369,7.1577,190600.0
2008-06-18 10:20:00,20.71,20.71,20.69,20.69,99200.0,7.1577,7.1577,7.1507,7.1507,99200.0
2008-06-18 10:25:00,20.7,20.71,20.69,20.7,49000.0,7.1542,7.1577,7.1507,7.1542,49000.0
2008-06-18 10:30:00,20.71,20.71,20.69,20.7,116800.0,7.1577,7.1577,7.1507,7.1542,116800.0
2008-06-18 10:35:00,20.69,20.72,20.68,20.72,142500.0,7.1507,7.1611,7.1473,7.1611,142500.0
2008-06-18 10:40:00,20.72,20.72,20.7,20.7,55200.0,7.1611,7.1611,7.1542,7.1542,55200.0
2008-06-18 10:45:00,20.7,20.73,20.69,20.73,65700.0,7.1542,7.1646,7.1507,7.1646,65700.0
2008-06-18 10:50:00,20.72,20.72,20.69,20.72,79100.0,7.1611,7.1611,7.1507,7.1611,79100.0
2008-06-18 10:55:00,20.72,20.73,20.71,20.72,63100.0,7.1611,7.1646,7.1577,7.1611,63100.0
2008-06-18 11:00:00,20.73,20.74,20.72,20.74,32500.0,7.1646,7.168,7.1611,7.168,32500.0
2008-06-18 11:05:00,20.74,20.78,20.73,20.77,78200.0,7.168,7.1819,7.1646,7.1784,78200.0
2008-06-18 11:10:00,20.78,20.78,20.75,20.75,73700.0,7.1819,7.1819,7.1715,7.1715,73700.0
2008-06-18 11:15:00,20.76,20.76,20.74,20.75,31100.0,7.1749,7.1749,7.168,7.1715,31100.0
2008-06-18 11:20:00,20.75,20.76,20.74,20.75,52000.0,7.1715,7.1749,7.168,7.1715,52000.0
2008-06-18 11:25:00,20.75,20.76,20.69,20.69,301200.0,7.1715,7.1749,7.1507,7.1507,301200.0
2008-06-18 11:30:00,20.7,20.7,20.69,20.7,94900.0,7.1542,7.1542,7.1507,7.1542,94900.0
2008-06-18 11:35:00,20.69,20.72,20.69,20.69,263500.0,7.1507,7.1611,7.1507,7.1507,263500.0
2008-06-18 11:40:00,20.7,20.7,20.69,20.7,38200.0,7.1542,7.1542,7.1507,7.1542,38200.0
2008-06-18 11:45:00,20.69,20.72,20.69,20.71,55800.0,7.1507,7.1611,7.1507,7.1577,55800.0
2008-06-18 11:50:00,20.72,20.72,20.69,20.7,137700.0,7.1611,7.1611,7.1507,7.1542,137700.0
2008-06-18 11:55:00,20.71,20.72,20.69,20.7,71400.0,7.1577,7.1611,7.1507,7.1542,71400.0
2008-06-18 12:00:00,20.7,20.71,20.69,20.69,67000.0,7.1542,7.1577,7.1507,7.1507,67000.0
2008-06-18 12:05:00,20.7,20.7,20.69,20.69,110400.0,7.1542,7.1542,7.1507,7.1507,110400.0
2008-06-18 12:10:00,20.69,20.7,20.69,20.7,45500.0,7.1507,7.1542,7.1507,7.1542,45500.0
2008-06-18 12:15:00,20.69,20.72,20.69,20.71,156800.0,7.1507,7.1611,7.1507,7.1577,156800.0
2008-06-18 12:20:00,20.71,20.74,20.71,20.73,65400.0,7.1577,7.168,7.1577,7.1646,65400.0
2008-06-18 12:25:00,20.74,20.74,20.69,20.69,141700.0,7.168,7.168,7.1507,7.1507,141700.0
2008-06-18 12:30:00,20.7,20.71,20.69,20.71,76800.0,7.1542,7.1577,7.1507,7.1577,76800.0
2008-06-18 12:35:00,20.71,20.71,20.7,20.7,12500.0,7.1577,7.1577,7.1542,7.1542,12500.0
2008-06-18 12:40:00,20.7,20.71,20.64,20.66,176800.0,7.1542,7.1577,7.1335,7.1404,176800.0
2008-06-18 12:45:00,20.66,20.66,20.65,20.66,26800.0,7.1404,7.1404,7.1369,7.1404,26800.0
2008-06-18 12:50:00,20.65,20.66,20.65,20.65,71500.0,7.1369,7.1404,7.1369,7.1369,71500.0
2008-06-18 12:55:00,20.66,20.68,20.65,20.68,83200.0,7.1404,7.1473,7.1369,7.1473,83200.0
2008-06-18 13:00:00,20.67,20.68,20.66,20.67,150700.0,7.1438,7.1473,7.1404,7.1438,150700.0
2008-06-18 13:05:00,20.68,20.69,20.68,20.69,80600.0,7.1473,7.1507,7.1473,7.1507,80600.0
2008-06-18 13:10:00,20.69,20.7,20.68,20.7,108400.0,7.1507,7.1542,7.1473,7.1542,108400.0
2008-06-18 13:15:00,20.7,20.7,20.63,20.67,164800.0,7.1542,7.1542,7.13,7.1438,164800.0
2008-06-18 13:20:00,20.67,20.68,20.66,20.66,87900.0,7.1438,7.1473,7.1404,7.1404,87900.0
2008-06-18 13:25:00,20.66,20.67,20.66,20.67,103900.0,7.1404,7.1438,7.1404,7.1438,103900.0
2008-06-18 13:30:00,20.66,20.67,20.62,20.66,172200.0,7.1404,7.1438,7.1266,7.1404,172200.0
2008-06-18 13:35:00,20.65,20.68,20.65,20.67,93500.0,7.1369,7.1473,7.1369,7.1438,93500.0
2008-06-18 13:40:00,20.67,20.69,20.64,20.65,139600.0,7.1438,7.1507,7.1335,7.1369,139600.0
2008-06-18 13:45:00,20.65,20.66,20.64,20.65,73000.0,7.1369,7.1404,7.1335,7.1369,73000.0
2008-06-18 13:50:00,20.65,20.66,20.63,20.63,131700.0,7.1369,7.1404,7.13,7.13,131700.0
2008-06-18 13:55:00,20.64,20.65,20.63,20.64,158200.0,7.1335,7.1369,7.13,7.1335,158200.0
2008-06-18 14:00:00,20.64,20.68,20.63,20.67,83900.0,7.1335,7.1473,7.13,7.1438,83900.0
2008-06-18 14:05:00,20.68,20.69,20.67,20.69,52100.0,7.1473,7.1507,7.1438,7.1507,52100.0
2008-06-18 14:10:00,20.69,20.69,20.66,20.68,110300.0,7.1507,7.1507,7.1404,7.1473,110300.0
2008-06-18 14:15:00,20.68,20.72,20.67,20.7,114700.0,7.1473,7.1611,7.1438,7.1542,114700.0
2008-06-18 14:20:00,20.69,20.7,20.63,20.65,117000.0,7.1507,7.1542,7.13,7.1369,117000.0
2008-06-18 14:25:00,20.66,20.67,20.65,20.66,39000.0,7.1404,7.1438,7.1369,7.1404,39000.0
2008-06-18 14:30:00,20.66,20.68,20.65,20.67,53500.0,7.1404,7.1473,7.1369,7.1438,53500.0
2008-06-18 14:35:00,20.68,20.7,20.67,20.68,83300.0,7.1473,7.1542,7.1438,7.1473,83300.0
2008-06-18 14:40:00,20.69,20.69,20.68,20.69,64100.0,7.1507,7.1507,7.1473,7.1507,64100.0
2008-06-18 14:45:00,20.69,20.69,20.68,20.68,50500.0,7.1507,7.1507,7.1473,7.1473,50500.0
2008-06-18 14:50:00,20.69,20.73,20.68,20.73,97900.0,7.1507,7.1646,7.1473,7.1646,97900.0
2008-06-18 14:55:00,20.73,20.74,20.71,20.74,72600.0,7.1646,7.168,7.1577,7.168,72600.0
2008-06-18 15:00:00,20.74,20.75,20.72,20.73,192300.0,7.168,7.1715,7.1611,7.1646,192300.0
2008-06-18 15:05:00,20.73,20.77,20.73,20.77,81600.0,7.1646,7.1784,7.1646,7.1784,81600.0
2008-06-18 15:10:00,20.77,20.77,20.73,20.73,91800.0,7.1784,7.1784,7.1646,7.1646,91800.0
2008-06-18 15:15:00,20.74,20.74,20.72,20.73,87200.0,7.168,7.168,7.1611,7.1646,87200.0
2008-06-18 15:20:00,20.74,20.74,20.7,20.71,116300.0,7.168,7.168,7.1542,7.1577,116300.0
2008-06-18 15:25:00,20.71,20.72,20.7,20.71,107100.0,7.1577,7.1611,7.1542,7.1577,107100.0
2008-06-18 15:30:00,20.71,20.73,20.7,20.72,249000.0,7.1577,7.1646,7.1542,7.1611,249000.0
2008-06-18 15:35:00,20.72,20.75,20.71,20.73,243800.0,7.1611,7.1715,7.1577,7.1646,243800.0
2008-06-18 15:40:00,20.73,20.74,20.69,20.7,405700.0,7.1646,7.168,7.1507,7.1542,405700.0
2008-06-18 15:45:00,20.7,20.72,20.69,20.7,273600.0,7.1542,7.1611,7.1507,7.1542,273600.0
2008-06-18 15:50:00,20.7,20.73,20.69,20.7,232400.0,7.1542,7.1646,7.1507,7.1542,232400.0
2008-06-18 15:55:00,20.7,20.72,20.65,20.72,376700.0,7.1542,7.1611,7.1369,7.1611,376700.0
2008-06-19 09:30:00,20.66,20.83,20.61,20.8,257000.0,7.1404,7.1991,7.1231,7.1888,257000.0
2008-06-19 09:35:00,20.8,20.98,20.76,20.82,285700.0,7.1888,7.251,7.1749,7.1957,285700.0
2008-06-19 09:40:00,20.83,20.83,20.76,20.77,219500.0,7.1991,7.1991,7.1749,7.1784,219500.0
2008-06-19 09:45:00,20.77,20.79,20.74,20.74,215200.0,7.1784,7.1853,7.168,7.168,215200.0
2008-06-19 09:50:00,20.74,20.76,20.73,20.76,192500.0,7.168,7.1749,7.1646,7.1749,192500.0
2008-06-19 09:55:00,20.76,20.8,20.75,20.75,174200.0,7.1749,7.1888,7.1715,7.1715,174200.0
2008-06-19 10:00:00,20.75,20.76,20.65,20.71,355500.0,7.1715,7.1749,7.1369,7.1577,355500.0
2008-06-19 10:05:00,20.7,20.73,20.68,20.68,191700.0,7.1542,7.1646,7.1473,7.1473,191700.0
2008-06-19 10:10:00,20.68,20.71,20.64,20.66,269500.0,7.1473,7.1577,7.1335,7.1404,269500.0
2008-06-19 10:15:00,20.66,20.7,20.66,20.68,107200.0,7.1404,7.1542,7.1404,7.1473,107200.0
2008-06-19 10:20:00,20.68,20.69,20.67,20.68,162500.0,7.1473,7.1507,7.1438,7.1473,162500.0
2008-06-19 10:25:00,20.69,20.73,20.69,20.73,104100.0,7.1507,7.1646,7.1507,7.1646,104100.0
2008-06-19 10:30:00,20.74,20.74,20.7,20.73,196400.0,7.168,7.168,7.1542,7.1646,196400.0
2008-06-19 10:35:00,20.74,20.75,20.73,20.74,102100.0,7.168,7.1715,7.1646,7.168,102100.0
2008-06-19 10:40:00,20.73,20.74,20.7,20.74,512100.0,7.1646,7.168,7.1542,7.168,512100.0
2008-06-19 10:45:00,20.74,20.75,20.73,20.75,183700.0,7.168,7.1715,7.1646,7.1715,183700.0
2008-06-19 10:50:00,20.75,20.76,20.72,20.72,212400.0,7.1715,7.1749,7.1611,7.1611,212400.0
2008-06-19 10:55:00,20.72,20.74,20.7,20.74,316300.0,7.1611,7.168,7.1542,7.168,316300.0
2008-06-19 11:00:00,20.74,20.76,20.68,20.7,231800.0,7.168,7.1749,7.1473,7.1542,231800.0
2008-06-19 11:05:00,20.69,20.71,20.63,20.68,307800.0,7.1507,7.1577,7.13,7.1473,307800.0
2008-06-19 11:10:00,20.67,20.7,20.64,20.7,214900.0,7.1438,7.1542,7.1335,7.1542,214900.0
2008-06-19 11:15:00,20.7,20.71,20.67,20.68,141600.0,7.1542,7.1577,7.1438,7.1473,141600.0
2008-06-19 11:20:00,20.69,20.69,20.65,20.66,110400.0,7.1507,7.1507,7.1369,7.1404,110400.0
2008-06-19 11:25:00,20.65,20.7,20.65,20.69,233700.0,7.1369,7.1542,7.1369,7.1507,233700.0
2008-06-19 11:30:00,20.7,20.74,20.69,20.73,103800.0,7.1542,7.168,7.1507,7.1646,103800.0
2008-06-19 11:35:00,20.74,20.74,20.7,20.7,111800.0,7.168,7.168,7.1542,7.1542,111800.0
2008-06-19 11:40:00,20.7,20.72,20.7,20.71,77700.0,7.1542,7.1611,7.1542,7.1577,77700.0
2008-06-19 11:45:00,20.71,20.72,20.71,20.71,51800.0,7.1577,7.1611,7.1577,7.1577,51800.0
2008-06-19 11:50:00,20.71,20.72,20.7,20.71,30800.0,7.1577,7.1611,7.1542,7.1577,30800.0
2008-06-19 11:55:00,20.7,20.71,20.7,20.7,64000.0,7.1542,7.1577,7.1542,7.1542,64000.0
2008-06-19 12:00:00,20.71,20.74,20.7,20.74,72100.0,7.1577,7.168,7.1542,7.168,72100.0
2008-06-19 12:05:00,20.73,20.76,20.72,20.76,112800.0,7.1646,7.1749,7.1611,7.1749,112800.0
2008-06-19 12:10:00,20.76,20.76,20.74,20.75,162400.0,7.1749,7.1749,7.168,7.1715,162400.0
2008-06-19 12:15:00,20.76,20.79,20.75,20.77,136500.0,7.1749,7.1853,7.1715,7.1784,136500.0
2008-06-19 12:20:00,20.76,20.78,20.76,20.78,91900.0,7.1749,7.1819,7.1749,7.1819,91900.0
2008-06-19 12:25:00,20.78,20.78,20.73,20.74,94700.0,7.1819,7.1819,7.1646,7.168,94700.0
2008-06-19 12:30:00,20.74,20.75,20.71,20.73,147700.0,7.168,7.1715,7.1577,7.1646,147700.0
2008-06-19 12:35:00,20.73,20.74,20.67,20.67,72600.0,7.1646,7.168,7.1438,7.1438,72600.0
2008-06-19 12:40:00,20.67,20.7,20.67,20.7,190100.0,7.1438,7.1542,7.1438,7.1542,190100.0
2008-06-19 12:45:00,20.7,20.71,20.7,20.7,37700.0,7.1542,7.1577,7.1542,7.1542,37700.0
2008-06-19 12:50:00,20.71,20.71,20.7,20.71,44100.0,7.1577,7.1577,7.1542,7.1577,44100.0
2008-06-19 12:55:00,20.71,20.72,20.7,20.71,188300.0,7.1577,7.1611,7.1542,7.1577,188300.0
2008-06-19 13:00:00,20.71,20.74,20.71,20.73,144300.0,7.1577,7.168,7.1577,7.1646,144300.0
2008-06-19 13:05:00,20.73,20.75,20.73,20.75,99300.0,7.1646,7.1715,7.1646,7.1715,99300.0
2008-06-19 13:10:00,20.75,20.78,20.75,20.75,89600.0,7.1715,7.1819,7.1715,7.1715,89600.0
2008-06-19 13:15:00,20.75,20.78,20.75,20.77,76600.0,7.1715,7.1819,7.1715,7.1784,76600.0
2008-06-19 13:20:00,20.76,20.78,20.74,20.74,103500.0,7.1749,7.1819,7.168,7.168,103500.0
2008-06-19 13:25:00,20.75,20.75,20.73,20.74,125900.0,7.1715,7.1715,7.1646,7.168,125900.0
2008-06-19 13:30:00,20.74,20.75,20.73,20.73,154200.0,7.168,7.1715,7.1646,7.1646,154200.0
2008-06-19 13:35:00,20.73,20.75,20.72,20.74,245300.0,7.1646,7.1715,7.1611,7.168,245300.0
2008-06-19 13:40:00,20.74,20.74,20.72,20.72,77300.0,7.168,7.168,7.1611,7.1611,77300.0
2008-06-19 13:45:00,20.73,20.75,20.72,20.73,314600.0,7.1646,7.1715,7.1611,7.1646,314600.0
2008-06-19 13:50:00,20.73,20.75,20.73,20.74,322700.0,7.1646,7.1715,7.1646,7.168,322700.0
2008-06-19 13:55:00,20.74,20.78,20.74,20.78,83800.0,7.168,7.1819,7.168,7.1819,83800.0
2008-06-19 14:00:00,20.78,20.78,20.74,20.75,163900.0,7.1819,7.1819,7.168,7.1715,163900.0
2008-06-19 14:05:00,20.75,20.76,20.74,20.75,57300.0,7.1715,7.1749,7.168,7.1715,57300.0
2008-06-19 14:10:00,20.75,20.77,20.74,20.77,111500.0,7.1715,7.1784,7.168,7.1784,111500.0
2008-06-19 14:15:00,20.77,20.79,20.76,20.77,210800.0,7.1784,7.1853,7.1749,7.1784,210800.0
2008-06-19 14:20:00,20.78,20.78,20.75,20.78,123600.0,7.1819,7.1819,7.1715,7.1819,123600.0
2008-06-19 14:25:00,20.78,20.8,20.76,20.77,213600.0,7.1819,7.1888,7.1749,7.1784,213600.0
2008-06-19 14:30:00,20.77,20.78,20.76,20.78,103800.0,7.1784,7.1819,7.1749,7.1819,103800.0
2008-06-19 14:35:00,20.78,20.81,20.77,20.81,196500.0,7.1819,7.1922,7.1784,7.1922,196500.0
2008-06-19 14:40:00,20.81,20.84,20.8,20.84,207100.0,7.1922,7.2026,7.1888,7.2026,207100.0
2008-06-19 14:45:00,20.83,20.85,20.83,20.84,80700.0,7.1991,7.206,7.1991,7.2026,80700.0
2008-06-19 14:50:00,20.83,20.87,20.83,20.86,145500.0,7.1991,7.213,7.1991,7.2095,145500.0
2008-06-19 14:55:00,20.87,20.9,20.86,20.88,149800.0,7.213,7.2233,7.2095,7.2164,149800.0
2008-06-19 15:00:00,20.88,20.93,20.88,20.93,180900.0,7.2164,7.2337,7.2164,7.2337,180900.0
2008-06-19 15:05:00,20.92,20.94,20.92,20.92,150900.0,7.2302,7.2372,7.2302,7.2302,150900.0
2008-06-19 15:10:00,20.92,20.95,20.9,20.91,150400.0,7.2302,7.2406,7.2233,7.2268,150400.0
2008-06-19 15:15:00,20.91,20.93,20.9,20.92,97400.0,7.2268,7.2337,7.2233,7.2302,97400.0
2008-06-19 15:20:00,20.92,20.93,20.91,20.93,156300.0,7.2302,7.2337,7.2268,7.2337,156300.0
2008-06-19 15:25:00,20.93,20.94,20.91,20.92,220700.0,7.2337,7.2372,7.2268,7.2302,220700.0
2008-06-19 15:30:00,20.92,20.95,20.92,20.94,137000.0,7.2302,7.2406,7.2302,7.2372,137000.0
2008-06-19 15:35:00,20.94,20.95,20.92,20.94,153800.0,7.2372,7.2406,7.2302,7.2372,153800.0
2008-06-19 15:40:00,20.94,20.94,20.92,20.93,324100.0,7.2372,7.2372,7.2302,7.2337,324100.0
2008-06-19 15:45:00,20.94,20.97,20.93,20.96,395400.0,7.2372,7.2475,7.2337,7.2441,395400.0
2008-06-19 15:50:00,20.95,20.96,20.89,20.91,370000.0,7.2406,7.2441,7.2199,7.2268,370000.0
2008-06-19 15:55:00,20.9,20.91,20.85,20.86,356500.0,7.2233,7.2268,7.206,7.2095,356500.0
2008-06-20 09:30:00,20.73,20.84,20.66,20.74,2353200.0,7.1646,7.2026,7.1404,7.168,2353200.0
2008-06-20 09:35:00,20.73,20.79,20.69,20.79,108900.0,7.1646,7.1853,7.1507,7.1853,108900.0
2008-06-20 09:40:00,20.78,20.79,20.7,20.73,251700.0,7.1819,7.1853,7.1542,7.1646,251700.0
2008-06-20 09:45:00,20.73,20.8,20.72,20.79,143700.0,7.1646,7.1888,7.1611,7.1853,143700.0
2008-06-20 09:50:00,20.78,20.8,20.75,20.77,118800.0,7.1819,7.1888,7.1715,7.1784,118800.0
2008-06-20 09:55:00,20.77,20.83,20.75,20.83,155100.0,7.1784,7.1991,7.1715,7.1991,155100.0
2008-06-20 10:00:00,20.82,20.82,20.8,20.8,141100.0,7.1957,7.1957,7.1888,7.1888,141100.0
2008-06-20 10:05:00,20.8,20.81,20.78,20.8,205900.0,7.1888,7.1922,7.1819,7.1888,205900.0
2008-06-20 10:10:00,20.8,20.8,20.78,20.79,108500.0,7.1888,7.1888,7.1819,7.1853,108500.0
2008-06-20 10:15:00,20.8,20.81,20.79,20.81,115900.0,7.1888,7.1922,7.1853,7.1922,115900.0
2008-06-20 10:20:00,20.8,20.81,20.74,20.75,275800.0,7.1888,7.1922,7.168,7.1715,275800.0
2008-06-20 10:25:00,20.74,20.75,20.66,20.7,455300.0,7.168,7.1715,7.1404,7.1542,455300.0
2008-06-20 10:30:00,20.7,20.75,20.69,20.71,259000.0,7.1542,7.1715,7.1507,7.1577,259000.0
2008-06-20 10:35:00,20.72,20.74,20.71,20.74,125200.0,7.1611,7.168,7.1577,7.168,125200.0
2008-06-20 10:40:00,20.74,20.77,20.74,20.75,66500.0,7.168,7.1784,7.168,7.1715,66500.0
2008-06-20 10:45:00,20.76,20.78,20.75,20.76,48600.0,7.1749,7.1819,7.1715,7.1749,48600.0
2008-06-20 10:50:00,20.75,20.79,20.75,20.77,85900.0,7.1715,7.1853,7.1715,7.1784,85900.0
2008-06-20 10:55:00,20.77,20.78,20.76,20.76,60000.0,7.1784,7.1819,7.1749,7.1749,60000.0
2008-06-20 11:00:00,20.76,20.77,20.75,20.76,75600.0,7.1749,7.1784,7.1715,7.1749,75600.0
2008-06-20 11:05:00,20.76,20.77,20.75,20.77,102800.0,7.1749,7.1784,7.1715,7.1784,102800.0
2008-06-20 11:10:00,20.76,20.77,20.76,20.77,13700.0,7.1749,7.1784,7.1749,7.1784,13700.0
2008-06-20 11:15:00,20.77,20.78,20.76,20.78,67300.0,7.1784,7.1819,7.1749,7.1819,67300.0
2008-06-20 11:20:00,20.78,20.8,20.76,20.77,118800.0,7.1819,7.1888,7.1749,7.1784,118800.0
2008-06-20 11:25:00,20.76,20.8,20.76,20.78,196000.0,7.1749,7.1888,7.1749,7.1819,196000.0
2008-06-20 11:30:00,20.78,20.81,20.77,20.81,177400.0,7.1819,7.1922,7.1784,7.1922,177400.0
2008-06-20 11:35:00,20.81,20.84,20.8,20.8,142300.0,7.1922,7.2026,7.1888,7.1888,142300.0
2008-06-20 11:40:00,20.8,20.85,20.79,20.81,164900.0,7.1888,7.206,7.1853,7.1922,164900.0
2008-06-20 11:45:00,20.81,20.81,20.79,20.79,70600.0,7.1922,7.1922,7.1853,7.1853,70600.0
2008-06-20 11:50:00,20.8,20.81,20.79,20.8,83800.0,7.1888,7.1922,7.1853,7.1888,83800.0
2008-06-20 11:55:00,20.8,20.81,20.79,20.8,84600.0,7.1888,7.1922,7.1853,7.1888,84600.0
2008-06-20 12:00:00,20.81,20.81,20.8,20.8,57000.0,7.1922,7.1922,7.1888,7.1888,57000.0
2008-06-20 12:05:00,20.81,20.84,20.8,20.82,191900.0,7.1922,7.2026,7.1888,7.1957,191900.0
2008-06-20 12:10:00,20.82,20.86,20.82,20.84,136200.0,7.1957,7.2095,7.1957,7.2026,136200.0
2008-06-20 12:15:00,20.84,20.86,20.84,20.85,36400.0,7.2026,7.2095,7.2026,7.206,36400.0
2008-06-20 12:20:00,20.84,20.85,20.82,20.83,52800.0,7.2026,7.206,7.1957,7.1991,52800.0
2008-06-20 12:25:00,20.82,20.88,20.82,20.87,149300.0,7.1957,7.2164,7.1957,7.213,149300.0
2008-06-20 12:30:00,20.88,20.88,20.85,20.85,108500.0,7.2164,7.2164,7.206,7.206,108500.0
2008-06-20 12:35:00,20.85,20.86,20.84,20.85,54900.0,7.206,7.2095,7.2026,7.206,54900.0
2008-06-20 12:40:00,20.85,20.86,20.85,20.85,30500.0,7.206,7.2095,7.206,7.206,30500.0
2008-06-20 12:45:00,20.86,20.88,20.85,20.86,122200.0,7.2095,7.2164,7.206,7.2095,122200.0
2008-06-20 12:50:00,20.86,20.87,20.86,20.86,12700.0,7.2095,7.213,7.2095,7.2095,12700.0
2008-06-20 12:55:00,20.86,20.87,20.85,20.85,30900.0,7.2095,7.213,7.206,7.206,30900.0
2008-06-20 13:00:00,20.85,20.86,20.82,20.85,119500.0,7.206,7.2095,7.1957,7.206,119500.0
2008-06-20 13:05:00,20.86,20.86,20.83,20.85,154100.0,7.2095,7.2095,7.1991,7.206,154100.0
2008-06-20 13:10:00,20.85,20.86,20.8,20.8,181900.0,7.206,7.2095,7.1888,7.1888,181900.0
2008-06-20 13:15:00,20.8,20.84,20.79,20.8,120100.0,7.1888,7.2026,7.1853,7.1888,120100.0
2008-06-20 13:20:00,20.8,20.82,20.78,20.81,136200.0,7.1888,7.1957,7.1819,7.1922,136200.0
2008-06-20 13:25:00,20.81,20.82,20.8,20.81,93100.0,7.1922,7.1957,7.1888,7.1922,93100.0
2008-06-20 13:30:00,20.81,20.82,20.76,20.8,214800.0,7.1922,7.1957,7.1749,7.1888,214800.0
2008-06-20 13:35:00,20.8,20.82,20.78,20.81,191700.0,7.1888,7.1957,7.1819,7.1922,191700.0
2008-06-20 13:40:00,20.81,20.84,20.8,20.81,155000.0,7.1922,7.2026,7.1888,7.1922,155000.0
2008-06-20 13:45:00,20.81,20.85,20.8,20.84,122400.0,7.1922,7.206,7.1888,7.2026,122400.0
2008-06-20 13:50:00,20.84,20.85,20.8,20.81,103700.0,7.2026,7.206,7.1888,7.1922,103700.0
2008-06-20 13:55:00,20.8,20.81,20.79,20.79,52100.0,7.1888,7.1922,7.1853,7.1853,52100.0
2008-06-20 14:00:00,20.8,20.81,20.76,20.81,82200.0,7.1888,7.1922,7.1749,7.1922,82200.0
2008-06-20 14:05:00,20.8,20.81,20.8,20.8,20400.0,7.1888,7.1922,7.1888,7.1888,20400.0
2008-06-20 14:10:00,20.8,20.81,20.75,20.76,118200.0,7.1888,7.1922,7.1715,7.1749,118200.0
2008-06-20 14:15:00,20.75,20.77,20.75,20.75,56200.0,7.1715,7.1784,7.1715,7.1715,56200.0
2008-06-20 14:20:00,20.75,20.77,20.75,20.77,76100.0,7.1715,7.1784,7.1715,7.1784,76100.0
2008-06-20 14:25:00,20.76,20.77,20.75,20.76,51400.0,7.1749,7.1784,7.1715,7.1749,51400.0
2008-06-20 14:30:00,20.76,20.77,20.75,20.76,54200.0,7.1749,7.1784,7.1715,7.1749,54200.0
2008-06-20 14:35:00,20.75,20.76,20.75,20.76,77300.0,7.1715,7.1749,7.1715,7.1749,77300.0
2008-06-20 14:40:00,20.76,20.77,20.75,20.77,103400.0,7.1749,7.1784,7.1715,7.1784,103400.0
2008-06-20 14:45:00,20.77,20.8,20.76,20.77,250500.0,7.1784,7.1888,7.1749,7.1784,250500.0
2008-06-20 14:50:00,20.77,20.81,20.76,20.8,175500.0,7.1784,7.1922,7.1749,7.1888,175500.0
2008-06-20 14:55:00,20.8,20.8,20.78,20.8,242700.0,7.1888,7.1888,7.1819,7.1888,242700.0
2008-06-20 15:00:00,20.8,20.83,20.78,20.8,188600.0,7.1888,7.1991,7.1819,7.1888,188600.0
2008-06-20 15:05:00,20.8,20.82,20.79,20.8,164200.0,7.1888,7.1957,7.1853,7.1888,164200.0
2008-06-20 15:10:00,20.8,20.81,20.8,20.81,29600.0,7.1888,7.1922,7.1888,7.1922,29600.0
2008-06-20 15:15:00,20.81,20.83,20.8,20.83,195900.0,7.1922,7.1991,7.1888,7.1991,195900.0
2008-06-20 15:20:00,20.82,20.85,20.8,20.85,263600.0,7.1957,7.206,7.1888,7.206,263600.0
2008-06-20 15:25:00,20.85,20.85,20.8,20.83,144000.0,7.206,7.206,7.1888,7.1991,144000.0
2008-06-20 15:30:00,20.83,20.83,20.8,20.8,208200.0,7.1991,7.1991,7.1888,7.1888,208200.0
2008-06-20 15:35:00,20.8,20.81,20.76,20.81,299000.0,7.1888,7.1922,7.1749,7.1922,299000.0
2008-06-20 15:40:00,20.81,20.81,20.74,20.77,477700.0,7.1922,7.1922,7.168,7.1784,477700.0
2008-06-20 15:45:00,20.78,20.8,20.78,20.79,163100.0,7.1819,7.1888,7.1819,7.1853,163100.0
2008-06-20 15:50:00,20.79,20.8,20.78,20.79,283100.0,7.1853,7.1888,7.1819,7.1853,283100.0
2008-06-20 15:55:00,20.79,20.8,20.73,20.75,533000.0,7.1853,7.1888,7.1646,7.1715,533000.0
2008-06-23 09:30:00,20.99,20.99,20.77,20.82,265100.0,7.2544,7.2544,7.1784,7.1957,265100.0
2008-06-23 09:35:00,20.82,20.84,20.81,20.84,120100.0,7.1957,7.2026,7.1922,7.2026,120100.0
2008-06-23 09:40:00,20.84,20.88,20.83,20.85,92800.0,7.2026,7.2164,7.1991,7.206,92800.0
2008-06-23 09:45:00,20.85,20.87,20.82,20.83,73500.0,7.206,7.213,7.1957,7.1991,73500.0
2008-06-23 09:50:00,20.83,20.96,20.83,20.94,219600.0,7.1991,7.2441,7.1991,7.2372,219600.0
2008-06-23 09:55:00,20.95,20.96,20.92,20.93,236200.0,7.2406,7.2441,7.2302,7.2337,236200.0
2008-06-23 10:00:00,20.93,20.97,20.91,20.96,186100.0,7.2337,7.2475,7.2268,7.2441,186100.0
2008-06-23 10:05:00,20.95,20.97,20.94,20.95,149100.0,7.2406,7.2475,7.2372,7.2406,149100.0
2008-06-23 10:10:00,20.96,20.97,20.94,20.97,167800.0,7.2441,7.2475,7.2372,7.2475,167800.0
2008-06-23 10:15:00,20.96,20.97,20.94,20.95,295800.0,7.2441,7.2475,7.2372,7.2406,295800.0
2008-06-23 10:20:00,20.96,20.96,20.94,20.96,152700.0,7.2441,7.2441,7.2372,7.2441,152700.0
2008-06-23 10:25:00,20.96,20.96,20.95,20.95,109800.0,7.2441,7.2441,7.2406,7.2406,109800.0
2008-06-23 10:30:00,20.95,20.98,20.95,20.98,137000.0,7.2406,7.251,7.2406,7.251,137000.0
2008-06-23 10:35:00,20.97,20.99,20.97,20.98,57500.0,7.2475,7.2544,7.2475,7.251,57500.0
2008-06-23 10:40:00,20.98,20.99,20.95,20.95,190700.0,7.251,7.2544,7.2406,7.2406,190700.0
2008-06-23 10:45:00,20.95,20.97,20.95,20.95,73200.0,7.2406,7.2475,7.2406,7.2406,73200.0
2008-06-23 10:50:00,20.95,20.98,20.95,20.96,137000.0,7.2406,7.251,7.2406,7.2441,137000.0
2008-06-23 10:55:00,20.96,20.98,20.96,20.97,63500.0,7.2441,7.251,7.2441,7.2475,63500.0
2008-06-23 11:00:00,20.97,20.98,20.97,20.97,30600.0,7.2475,7.251,7.2475,7.2475,30600.0
2008-06-23 11:05:00,20.97,20.99,20.97,20.98,111200.0,7.2475,7.2544,7.2475,7.251,111200.0
2008-06-23 11:10:00,20.99,20.99,20.95,20.95,130800.0,7.2544,7.2544,7.2406,7.2406,130800.0
2008-06-23 11:15:00,20.95,20.96,20.95,20.95,128500.0,7.2406,7.2441,7.2406,7.2406,128500.0
2008-06-23 11:20:00,20.95,20.96,20.94,20.94,199100.0,7.2406,7.2441,7.2372,7.2372,199100.0
2008-06-23 11:25:00,20.96,20.96,20.94,20.95,391600.0,7.2441,7.2441,7.2372,7.2406,391600.0
2008-06-23 11:30:00,20.96,20.96,20.94,20.95,45600.0,7.2441,7.2441,7.2372,7.2406,45600.0
2008-06-23 11:35:00,20.95,20.97,20.95,20.96,186200.0,7.2406,7.2475,7.2406,7.2441,186200.0
2008-06-23 11:40:00,20.97,20.97,20.95,20.95,46600.0,7.2475,7.2475,7.2406,7.2406,46600.0
2008-06-23 11:45:00,20.95,20.96,20.95,20.95,54000.0,7.2406,7.2441,7.2406,7.2406,54000.0
2008-06-23 11:50:00,20.96,20.96,20.95,20.95,87400.0,7.2441,7.2441,7.2406,7.2406,87400.0
2008-06-23 11:55:00,20.96,20.97,20.95,20.95,293300.0,7.2441,7.2475,7.2406,7.2406,293300.0
2008-06-23 12:00:00,20.95,20.96,20.95,20.95,65400.0,7.2406,7.2441,7.2406,7.2406,65400.0
2008-06-23 12:05:00,20.95,20.96,20.94,20.95,58900.0,7.2406,7.2441,7.2372,7.2406,58900.0
2008-06-23 12:10:00,20.94,20.95,20.92,20.94,354000.0,7.2372,7.2406,7.2302,7.2372,354000.0
2008-06-23 12:15:00,20.94,20.95,20.92,20.93,317400.0,7.2372,7.2406,7.2302,7.2337,317400.0
2008-06-23 12:20:00,20.93,20.96,20.92,20.95,266000.0,7.2337,7.2441,7.2302,7.2406,266000.0
2008-06-23 12:25:00,20.95,20.96,20.94,20.95,181900.0,7.2406,7.2441,7.2372,7.2406,181900.0
2008-06-23 12:30:00,20.95,20.96,20.94,20.95,121200.0,7.2406,7.2441,7.2372,7.2406,121200.0
2008-06-23 12:35:00,20.95,20.96,20.93,20.95,243400.0,7.2406,7.2441,7.2337,7.2406,243400.0
2008-06-23 12:40:00,20.95,20.96,20.95,20.96,24400.0,7.2406,7.2441,7.2406,7.2441,24400.0
2008-06-23 12:45:00,20.95,20.96,20.95,20.95,33000.0,7.2406,7.2441,7.2406,7.2406,33000.0
2008-06-23 12:50:00,20.95,20.96,20.95,20.96,36700.0,7.2406,7.2441,7.2406,7.2441,36700.0
2008-06-23 12:55:00,20.95,20.96,20.95,20.96,58000.0,7.2406,7.2441,7.2406,7.2441,58000.0
2008-06-23 13:00:00,20.96,20.96,20.95,20.96,49600.0,7.2441,7.2441,7.2406,7.2441,49600.0
2008-06-23 13:05:00,20.95,20.99,20.95,20.99,148200.0,7.2406,7.2544,7.2406,7.2544,148200.0
2008-06-23 13:10:00,20.99,20.99,20.97,20.97,84700.0,7.2544,7.2544,7.2475,7.2475,84700.0
2008-06-23 13:15:00,20.97,21.02,20.97,21.02,190000.0,7.2475,7.2648,7.2475,7.2648,190000.0
2008-06-23 13:20:00,21.01,21.08,21.01,21.07,237100.0,7.2613,7.2855,7.2613,7.2821,237100.0
2008-06-23 13:25:00,21.07,21.08,21.07,21.08,26300.0,7.2821,7.2855,7.2821,7.2855,26300.0
2008-06-23 13:30:00,21.08,21.08,21.06,21.06,87800.0,7.2855,7.2855,7.2786,7.2786,87800.0
2008-06-23 13:35:00,21.06,21.09,21.04,21.06,129400.0,7.2786,7.289,7.2717,7.2786,129400.0
2008-06-23 13:40:00,21.06,21.07,21.0,21.03,1660800.0,7.2786,7.2821,7.2579,7.2683,1660800.0
2008-06-23 13:45:00,21.03,21.04,21.0,21.0,177200.0,7.2683,7.2717,7.2579,7.2579,177200.0
2008-06-23 13:50:00,21.0,21.01,20.95,20.96,85100.0,7.2579,7.2613,7.2406,7.2441,85100.0
2008-06-23 13:55:00,20.95,20.96,20.93,20.96,107100.0,7.2406,7.2441,7.2337,7.2441,107100.0
2008-06-23 14:00:00,20.96,20.97,20.94,20.95,225600.0,7.2441,7.2475,7.2372,7.2406,225600.0
2008-06-23 14:05:00,20.95,20.99,20.94,20.97,116000.0,7.2406,7.2544,7.2372,7.2475,116000.0
2008-06-23 14:10:00,20.97,20.98,20.95,20.95,93100.0,7.2475,7.251,7.2406,7.2406,93100.0
2008-06-23 14:15:00,20.95,20.96,20.93,20.94,378900.0,7.2406,7.2441,7.2337,7.2372,378900.0
2008-06-23 14:20:00,20.94,20.96,20.94,20.94,204900.0,7.2372,7.2441,7.2372,7.2372,204900.0
2008-06-23 14:25:00,20.94,20.95,20.9,20.92,226000.0,7.2372,7.2406,7.2233,7.2302,226000.0
2008-06-23 14:30:00,20.93,20.95,20.92,20.94,61900.0,7.2337,7.2406,7.2302,7.2372,61900.0
2008-06-23 14:35:00,20.94,20.95,20.94,20.94,114500.0,7.2372,7.2406,7.2372,7.2372,114500.0
2008-06-23 14:40:00,20.95,20.96,20.94,20.94,95100.0,7.2406,7.2441,7.2372,7.2372,95100.0
2008-06-23 14:45:00,20.94,20.95,20.94,20.94,200100.0,7.2372,7.2406,7.2372,7.2372,200100.0
2008-06-23 14:50:00,20.95,20.95,20.94,20.94,154800.0,7.2406,7.2406,7.2372,7.2372,154800.0
2008-06-23 14:55:00,20.94,20.95,20.94,20.94,127600.0,7.2372,7.2406,7.2372,7.2372,127600.0
2008-06-23 15:00:00,20.94,20.95,20.94,20.95,128400.0,7.2372,7.2406,7.2372,7.2406,128400.0
2008-06-23 15:05:00,20.94,20.95,20.93,20.94,235200.0,7.2372,7.2406,7.2337,7.2372,235200.0
2008-06-23 15:10:00,20.93,20.94,20.9,20.9,144200.0,7.2337,7.2372,7.2233,7.2233,144200.0
2008-06-23 15:15:00,20.9,20.91,20.88,20.88,108600.0,7.2233,7.2268,7.2164,7.2164,108600.0
2008-06-23 15:20:00,20.89,20.89,20.82,20.86,373200.0,7.2199,7.2199,7.1957,7.2095,373200.0
2008-06-23 15:25:00,20.85,20.9,20.85,20.9,172600.0,7.206,7.2233,7.206,7.2233,172600.0
2008-06-23 15:30:00,20.89,20.9,20.89,20.89,137300.0,7.2199,7.2233,7.2199,7.2199,137300.0
2008-06-23 15:35:00,20.9,20.92,20.89,20.91,334200.0,7.2233,7.2302,7.2199,7.2268,334200.0
2008-06-23 15:40:00,20.9,20.91,20.89,20.89,202000.0,7.2233,7.2268,7.2199,7.2199,202000.0
2008-06-23 15:45:00,20.9,20.9,20.89,20.89,200600.0,7.2233,7.2233,7.2199,7.2199,200600.0
2008-06-23 15:50:00,20.89,20.93,20.88,20.93,489700.0,7.2199,7.2337,7.2164,7.2337,489700.0
2008-06-23 15:55:00,20.92,20.94,20.9,20.92,444600.0,7.2302,7.2372,7.2233,7.2302,444600.0
2008-06-24 09:30:00,20.79,21.0,20.75,20.96,276200.0,7.1853,7.2579,7.1715,7.2441,276200.0
2008-06-24 09:35:00,20.95,21.06,20.95,21.03,151600.0,7.2406,7.2786,7.2406,7.2683,151600.0
2008-06-24 09:40:00,21.03,21.1,21.02,21.03,300500.0,7.2683,7.2924,7.2648,7.2683,300500.0
2008-06-24 09:45:00,21.03,21.03,20.97,20.98,383400.0,7.2683,7.2683,7.2475,7.251,383400.0
2008-06-24 09:50:00,20.98,21.0,20.95,21.0,275200.0,7.251,7.2579,7.2406,7.2579,275200.0
2008-06-24 09:55:00,20.99,21.04,20.98,21.02,232100.0,7.2544,7.2717,7.251,7.2648,232100.0
2008-06-24 10:00:00,21.02,21.08,20.98,21.04,424300.0,7.2648,7.2855,7.251,7.2717,424300.0
2008-06-24 10:05:00,21.04,21.05,20.98,20.98,467700.0,7.2717,7.2752,7.251,7.251,467700.0
2008-06-24 10:10:00,20.98,21.02,20.98,21.0,177900.0,7.251,7.2648,7.251,7.2579,177900.0
2008-06-24 10:15:00,21.0,21.02,21.0,21.0,107700.0,7.2579,7.2648,7.2579,7.2579,107700.0
2008-06-24 10:20:00,21.0,21.01,21.0,21.0,109100.0,7.2579,7.2613,7.2579,7.2579,109100.0
2008-06-24 10:25:00,21.0,21.06,20.99,21.03,314500.0,7.2579,7.2786,7.2544,7.2683,314500.0
2008-06-24 10:30:00,21.04,21.06,21.02,21.03,169400.0,7.2717,7.2786,7.2648,7.2683,169400.0
2008-06-24 10:35:00,21.02,21.04,21.01,21.02,131800.0,7.2648,7.2717,7.2613,7.2648,131800.0
2008-06-24 10:40:00,21.02,21.04,21.01,21.02,170200.0,7.2648,7.2717,7.2613,7.2648,170200.0
2008-06-24 10:45:00,21.03,21.1,21.02,21.09,207200.0,7.2683,7.2924,7.2648,7.289,207200.0
2008-06-24 10:50:00,21.1,21.1,21.02,21.02,220900.0,7.2924,7.2924,7.2648,7.2648,220900.0
2008-06-24 10:55:00,21.02,21.02,21.0,21.01,158900.0,7.2648,7.2648,7.2579,7.2613,158900.0
2008-06-24 11:00:00,21.0,21.01,21.0,21.01,308000.0,7.2579,7.2613,7.2579,7.2613,308000.0
2008-06-24 11:05:00,21.0,21.01,20.95,20.96,280700.0,7.2579,7.2613,7.2406,7.2441,280700.0
2008-06-24 11:10:00,20.97,20.97,20.93,20.95,183300.0,7.2475,7.2475,7.2337,7.2406,183300.0
2008-06-24 11:15:00,20.96,20.99,20.93,20.95,202700.0,7.2441,7.2544,7.2337,7.2406,202700.0
2008-06-24 11:20:00,20.95,20.98,20.9,20.95,218700.0,7.2406,7.251,7.2233,7.2406,218700.0
2008-06-24 11:25:00,20.95,20.96,20.93,20.95,62400.0,7.2406,7.2441,7.2337,7.2406,62400.0
2008-06-24 11:30:00,20.94,20.99,20.94,20.98,113500.0,7.2372,7.2544,7.2372,7.251,113500.0
2008-06-24 11:35:00,20.97,20.98,20.94,20.96,134500.0,7.2475,7.251,7.2372,7.2441,134500.0
2008-06-24 11:40:00,20.95,20.96,20.94,20.95,52600.0,7.2406,7.2441,7.2372,7.2406,52600.0
2008-06-24 11:45:00,20.94,20.97,20.94,20.96,77900.0,7.2372,7.2475,7.2372,7.2441,77900.0
2008-06-24 11:50:00,20.95,20.95,20.93,20.95,37600.0,7.2406,7.2406,7.2337,7.2406,37600.0
2008-06-24 11:55:00,20.95,20.95,20.91,20.93,84300.0,7.2406,7.2406,7.2268,7.2337,84300.0
2008-06-24 12:00:00,20.93,20.93,20.92,20.93,45600.0,7.2337,7.2337,7.2302,7.2337,45600.0
2008-06-24 12:05:00,20.93,20.94,20.92,20.94,66200.0,7.2337,7.2372,7.2302,7.2372,66200.0
2008-06-24 12:10:00,20.93,20.96,20.93,20.95,117700.0,7.2337,7.2441,7.2337,7.2406,117700.0
2008-06-24 12:15:00,20.95,20.96,20.92,20.93,101600.0,7.2406,7.2441,7.2302,7.2337,101600.0
2008-06-24 12:20:00,20.93,20.93,20.91,20.91,46100.0,7.2337,7.2337,7.2268,7.2268,46100.0
2008-06-24 12:25:00,20.92,20.96,20.91,20.96,88400.0,7.2302,7.2441,7.2268,7.2441,88400.0
2008-06-24 12:30:00,20.96,20.99,20.95,20.99,98900.0,7.2441,7.2544,7.2406,7.2544,98900.0
2008-06-24 12:35:00,20.98,20.99,20.98,20.98,30500.0,7.251,7.2544,7.251,7.251,30500.0
2008-06-24 12:40:00,20.98,20.99,20.97,20.98,85700.0,7.251,7.2544,7.2475,7.251,85700.0
2008-06-24 12:45:00,20.98,21.01,20.98,21.0,100900.0,7.251,7.2613,7.251,7.2579,100900.0
2008-06-24 12:50:00,21.0,21.01,20.99,21.0,217700.0,7.2579,7.2613,7.2544,7.2579,217700.0
2008-06-24 12:55:00,21.0,21.02,21.0,21.02,88400.0,7.2579,7.2648,7.2579,7.2648,88400.0
2008-06-24 13:00:00,21.01,21.02,21.0,21.0,52800.0,7.2613,7.2648,7.2579,7.2579,52800.0
2008-06-24 13:05:00,21.0,21.01,21.0,21.0,73600.0,7.2579,7.2613,7.2579,7.2579,73600.0
2008-06-24 13:10:00,21.01,21.01,21.0,21.0,40600.0,7.2613,7.2613,7.2579,7.2579,40600.0
2008-06-24 13:15:00,21.0,21.01,21.0,21.0,32200.0,7.2579,7.2613,7.2579,7.2579,32200.0
2008-06-24 13:20:00,21.0,21.01,21.0,21.0,45600.0,7.2579,7.2613,7.2579,7.2579,45600.0
2008-06-24 13:25:00,21.0,21.01,20.98,20.98,159100.0,7.2579,7.2613,7.251,7.251,159100.0
2008-06-24 13:30:00,20.99,21.01,20.98,21.01,122100.0,7.2544,7.2613,7.251,7.2613,122100.0
2008-06-24 13:35:00,21.0,21.05,21.0,21.04,134200.0,7.2579,7.2752,7.2579,7.2717,134200.0
2008-06-24 13:40:00,21.03,21.06,21.03,21.06,91300.0,7.2683,7.2786,7.2683,7.2786,91300.0
2008-06-24 13:45:00,21.05,21.08,21.05,21.07,138400.0,7.2752,7.2855,7.2752,7.2821,138400.0
2008-06-24 13:50:00,21.07,21.1,21.06,21.1,161000.0,7.2821,7.2924,7.2786,7.2924,161000.0
2008-06-24 13:55:00,21.1,21.11,21.09,21.1,207900.0,7.2924,7.2959,7.289,7.2924,207900.0
2008-06-24 14:00:00,21.1,21.13,21.09,21.13,130900.0,7.2924,7.3028,7.289,7.3028,130900.0
2008-06-24 14:05:00,21.13,21.13,21.09,21.09,113800.0,7.3028,7.3028,7.289,7.289,113800.0
2008-06-24 14:10:00,21.09,21.11,21.09,21.11,163000.0,7.289,7.2959,7.289,7.2959,163000.0
2008-06-24 14:15:00,21.1,21.11,21.09,21.1,140900.0,7.2924,7.2959,7.289,7.2924,140900.0
2008-06-24 14:20:00,21.1,21.11,21.1,21.1,51500.0,7.2924,7.2959,7.2924,7.2924,51500.0
2008-06-24 14:25:00,21.11,21.11,21.1,21.1,39000.0,7.2959,7.2959,7.2924,7.2924,39000.0
2008-06-24 14:30:00,21.1,21.11,21.1,21.1,91800.0,7.2924,7.2959,7.2924,7.2924,91800.0
2008-06-24 14:35:00,21.1,21.11,21.1,21.1,95600.0,7.2924,7.2959,7.2924,7.2924,95600.0
2008-06-24 14:40:00,21.1,21.11,21.07,21.07,134700.0,7.2924,7.2959,7.2821,7.2821,134700.0
2008-06-24 14:45:00,21.07,21.1,21.03,21.1,247600.0,7.2821,7.2924,7.2683,7.2924,247600.0
2008-06-24 14:50:00,21.1,21.11,21.09,21.11,246600.0,7.2924,7.2959,7.289,7.2959,246600.0
2008-06-24 14:55:00,21.1,21.11,21.07,21.1,252400.0,7.2924,7.2959,7.2821,7.2924,252400.0
2008-06-24 15:00:00,21.1,21.11,21.09,21.11,79600.0,7.2924,7.2959,7.289,7.2959,79600.0
2008-06-24 15:05:00,21.1,21.11,21.09,21.1,106700.0,7.2924,7.2959,7.289,7.2924,106700.0
2008-06-24 15:10:00,21.1,21.11,21.09,21.1,161200.0,7.2924,7.2959,7.289,7.2924,161200.0
2008-06-24 15:15:00,21.1,21.11,21.09,21.1,133700.0,7.2924,7.2959,7.289,7.2924,133700.0
2008-06-24 15:20:00,21.1,21.11,21.09,21.09,205800.0,7.2924,7.2959,7.289,7.289,205800.0
2008-06-24 15:25:00,21.09,21.11,21.08,21.1,243900.0,7.289,7.2959,7.2855,7.2924,243900.0
2008-06-24 15:30:00,21.1,21.11,21.1,21.1,206800.0,7.2924,7.2959,7.2924,7.2924,206800.0
2008-06-24 15:35:00,21.1,21.11,21.09,21.1,301200.0,7.2924,7.2959,7.289,7.2924,301200.0
2008-06-24 15:40:00,21.1,21.13,21.08,21.12,576500.0,7.2924,7.3028,7.2855,7.2994,576500.0
2008-06-24 15:45:00,21.11,21.13,21.1,21.12,322900.0,7.2959,7.3028,7.2924,7.2994,322900.0
2008-06-24 15:50:00,21.13,21.15,21.12,21.13,962700.0,7.3028,7.3097,7.2994,7.3028,962700.0
2008-06-24 15:55:00,21.13,21.13,21.07,21.1,533100.0,7.3028,7.3028,7.2821,7.2924,533100.0
2008-06-25 09:30:00,21.23,21.32,21.2,21.28,523200.0,7.3374,7.3685,7.327,7.3547,523200.0
2008-06-25 09:35:00,21.28,21.32,21.27,21.3,367600.0,7.3547,7.3685,7.3512,7.3616,367600.0
2008-06-25 09:40:00,21.3,21.44,21.3,21.42,468400.0,7.3616,7.41,7.3616,7.403,468400.0
2008-06-25 09:45:00,21.42,21.54,21.42,21.54,435700.0,7.403,7.4445,7.403,7.4445,435700.0
2008-06-25 09:50:00,21.53,21.55,21.49,21.54,370900.0,7.4411,7.448,7.4272,7.4445,370900.0
2008-06-25 09:55:00,21.54,21.59,21.53,21.58,303000.0,7.4445,7.4618,7.4411,7.4583,303000.0
2008-06-25 10:00:00,21.58,21.74,21.58,21.71,443800.0,7.4583,7.5136,7.4583,7.5033,443800.0
2008-06-25 10:05:00,21.72,21.79,21.71,21.77,443100.0,7.5067,7.5309,7.5033,7.524,443100.0
2008-06-25 10:10:00,21.76,21.77,21.75,21.75,203600.0,7.5206,7.524,7.5171,7.5171,203600.0
2008-06-25 10:15:00,21.75,21.83,21.7,21.71,445000.0,7.5171,7.5447,7.4998,7.5033,445000.0
2008-06-25 10:20:00,21.7,21.71,21.67,21.67,121600.0,7.4998,7.5033,7.4894,7.4894,121600.0
2008-06-25 10:25:00,21.68,21.68,21.56,21.57,393900.0,7.4929,7.4929,7.4514,7.4549,393900.0
2008-06-25 10:30:00,21.57,21.6,21.54,21.58,253900.0,7.4549,7.4653,7.4445,7.4583,253900.0
2008-06-25 10:35:00,21.59,21.66,21.58,21.62,192100.0,7.4618,7.486,7.4583,7.4722,192100.0
2008-06-25 10:40:00,21.61,21.66,21.57,21.59,108000.0,7.4687,7.486,7.4549,7.4618,108000.0
2008-06-25 10:45:00,21.6,21.6,21.57,21.59,102000.0,7.4653,7.4653,7.4549,7.4618,102000.0
2008-06-25 10:50:00,21.59,21.6,21.56,21.6,126900.0,7.4618,7.4653,7.4514,7.4653,126900.0
2008-06-25 10:55:00,21.59,21.6,21.57,21.57,124800.0,7.4618,7.4653,7.4549,7.4549,124800.0
2008-06-25 11:00:00,21.57,21.58,21.55,21.56,103700.0,7.4549,7.4583,7.448,7.4514,103700.0
2008-06-25 11:05:00,21.56,21.56,21.55,21.56,52300.0,7.4514,7.4514,7.448,7.4514,52300.0
2008-06-25 11:10:00,21.55,21.56,21.55,21.56,69700.0,7.448,7.4514,7.448,7.4514,69700.0
2008-06-25 11:15:00,21.56,21.56,21.55,21.56,45500.0,7.4514,7.4514,7.448,7.4514,45500.0
2008-06-25 11:20:00,21.56,21.56,21.55,21.56,110300.0,7.4514,7.4514,7.448,7.4514,110300.0
2008-06-25 11:25:00,21.55,21.6,21.55,21.6,166600.0,7.448,7.4653,7.448,7.4653,166600.0
2008-06-25 11:30:00,21.59,21.6,21.57,21.58,156300.0,7.4618,7.4653,7.4549,7.4583,156300.0
2008-06-25 11:35:00,21.58,21.59,21.57,21.57,101000.0,7.4583,7.4618,7.4549,7.4549,101000.0
2008-06-25 11:40:00,21.57,21.58,21.57,21.57,115300.0,7.4549,7.4583,7.4549,7.4549,115300.0
2008-06-25 11:45:00,21.58,21.59,21.56,21.57,133900.0,7.4583,7.4618,7.4514,7.4549,133900.0
2008-06-25 11:50:00,21.57,21.57,21.51,21.55,136700.0,7.4549,7.4549,7.4342,7.448,136700.0
2008-06-25 11:55:00,21.56,21.57,21.54,21.56,94200.0,7.4514,7.4549,7.4445,7.4514,94200.0
2008-06-25 12:00:00,21.57,21.57,21.52,21.52,53100.0,7.4549,7.4549,7.4376,7.4376,53100.0
2008-06-25 12:05:00,21.53,21.53,21.52,21.53,33600.0,7.4411,7.4411,7.4376,7.4411,33600.0
2008-06-25 12:10:00,21.52,21.54,21.52,21.53,42300.0,7.4376,7.4445,7.4376,7.4411,42300.0
2008-06-25 12:15:00,21.54,21.54,21.5,21.5,84800.0,7.4445,7.4445,7.4307,7.4307,84800.0
2008-06-25 12:20:00,21.5,21.51,21.47,21.48,161600.0,7.4307,7.4342,7.4203,7.4238,161600.0
2008-06-25 12:25:00,21.48,21.51,21.46,21.51,115400.0,7.4238,7.4342,7.4169,7.4342,115400.0
2008-06-25 12:30:00,21.5,21.52,21.5,21.5,58000.0,7.4307,7.4376,7.4307,7.4307,58000.0
2008-06-25 12:35:00,21.51,21.51,21.5,21.51,33400.0,7.4342,7.4342,7.4307,7.4342,33400.0
2008-06-25 12:40:00,21.51,21.51,21.49,21.5,105200.0,7.4342,7.4342,7.4272,7.4307,105200.0
2008-06-25 12:45:00,21.49,21.5,21.49,21.5,87100.0,7.4272,7.4307,7.4272,7.4307,87100.0
2008-06-25 12:50:00,21.49,21.5,21.49,21.5,72500.0,7.4272,7.4307,7.4272,7.4307,72500.0
2008-06-25 12:55:00,21.5,21.51,21.49,21.5,110800.0,7.4307,7.4342,7.4272,7.4307,110800.0
2008-06-25 13:00:00,21.5,21.51,21.49,21.5,98600.0,7.4307,7.4342,7.4272,7.4307,98600.0
2008-06-25 13:05:00,21.5,21.51,21.49,21.5,84700.0,7.4307,7.4342,7.4272,7.4307,84700.0
2008-06-25 13:10:00,21.5,21.51,21.49,21.5,252100.0,7.4307,7.4342,7.4272,7.4307,252100.0
2008-06-25 13:15:00,21.5,21.51,21.49,21.51,79800.0,7.4307,7.4342,7.4272,7.4342,79800.0
2008-06-25 13:20:00,21.5,21.53,21.5,21.53,107700.0,7.4307,7.4411,7.4307,7.4411,107700.0
2008-06-25 13:25:00,21.53,21.55,21.52,21.54,122500.0,7.4411,7.448,7.4376,7.4445,122500.0
2008-06-25 13:30:00,21.54,21.55,21.54,21.54,66800.0,7.4445,7.448,7.4445,7.4445,66800.0
2008-06-25 13:35:00,21.55,21.56,21.54,21.55,152700.0,7.448,7.4514,7.4445,7.448,152700.0
2008-06-25 13:40:00,21.55,21.55,21.54,21.54,127000.0,7.448,7.448,7.4445,7.4445,127000.0
2008-06-25 13:45:00,21.54,21.55,21.54,21.55,85600.0,7.4445,7.448,7.4445,7.448,85600.0
2008-06-25 13:50:00,21.55,21.55,21.52,21.54,159500.0,7.448,7.448,7.4376,7.4445,159500.0
2008-06-25 13:55:00,21.54,21.55,21.53,21.55,121200.0,7.4445,7.448,7.4411,7.448,121200.0
2008-06-25 14:00:00,21.54,21.55,21.54,21.55,137500.0,7.4445,7.448,7.4445,7.448,137500.0
2008-06-25 14:05:00,21.54,21.57,21.54,21.55,130300.0,7.4445,7.4549,7.4445,7.448,130300.0
2008-06-25 14:10:00,21.56,21.6,21.53,21.6,430500.0,7.4514,7.4653,7.4411,7.4653,430500.0
2008-06-25 14:15:00,21.6,21.64,21.58,21.62,291800.0,7.4653,7.4791,7.4583,7.4722,291800.0
2008-06-25 14:20:00,21.63,21.63,21.59,21.63,127000.0,7.4756,7.4756,7.4618,7.4756,127000.0
2008-06-25 14:25:00,21.62,21.66,21.61,21.62,164800.0,7.4722,7.486,7.4687,7.4722,164800.0
2008-06-25 14:30:00,21.63,21.66,21.61,21.66,160700.0,7.4756,7.486,7.4687,7.486,160700.0
2008-06-25 14:35:00,21.66,21.71,21.65,21.7,276700.0,7.486,7.5033,7.4825,7.4998,276700.0
2008-06-25 14:40:00,21.7,21.72,21.64,21.67,302300.0,7.4998,7.5067,7.4791,7.4894,302300.0
2008-06-25 14:45:00,21.67,21.68,21.6,21.63,267800.0,7.4894,7.4929,7.4653,7.4756,267800.0
2008-06-25 14:50:00,21.63,21.64,21.6,21.61,300100.0,7.4756,7.4791,7.4653,7.4687,300100.0
2008-06-25 14:55:00,21.62,21.63,21.6,21.6,187700.0,7.4722,7.4756,7.4653,7.4653,187700.0
2008-06-25 15:00:00,21.6,21.68,21.57,21.64,390600.0,7.4653,7.4929,7.4549,7.4791,390600.0
2008-06-25 15:05:00,21.65,21.65,21.64,21.64,155500.0,7.4825,7.4825,7.4791,7.4791,155500.0
2008-06-25 15:10:00,21.64,21.65,21.62,21.63,228600.0,7.4791,7.4825,7.4722,7.4756,228600.0
2008-06-25 15:15:00,21.63,21.63,21.49,21.49,422900.0,7.4756,7.4756,7.4272,7.4272,422900.0
2008-06-25 15:20:00,21.49,21.52,21.45,21.47,429300.0,7.4272,7.4376,7.4134,7.4203,429300.0
2008-06-25 15:25:00,21.47,21.47,21.39,21.41,409300.0,7.4203,7.4203,7.3927,7.3996,409300.0
2008-06-25 15:30:00,21.41,21.41,21.32,21.32,314700.0,7.3996,7.3996,7.3685,7.3685,314700.0
2008-06-25 15:35:00,21.32,21.37,21.3,21.36,311200.0,7.3685,7.3858,7.3616,7.3823,311200.0
2008-06-25 15:40:00,21.36,21.44,21.35,21.41,271400.0,7.3823,7.41,7.3789,7.3996,271400.0
2008-06-25 15:45:00,21.42,21.42,21.31,21.31,273600.0,7.403,7.403,7.365,7.365,273600.0
2008-06-25 15:50:00,21.31,21.38,21.31,21.36,238800.0,7.365,7.3892,7.365,7.3823,238800.0
2008-06-25 15:55:00,21.36,21.37,21.32,21.35,306900.0,7.3823,7.3858,7.3685,7.3789,306900.0
2008-06-26 09:30:00,21.05,21.36,21.05,21.3,491900.0,7.2752,7.3823,7.2752,7.3616,491900.0
2008-06-26 09:35:00,21.3,21.45,21.28,21.38,277300.0,7.3616,7.4134,7.3547,7.3892,277300.0
2008-06-26 09:40:00,21.38,21.49,21.36,21.47,138300.0,7.3892,7.4272,7.3823,7.4203,138300.0
2008-06-26 09:45:00,21.48,21.48,21.36,21.37,77000.0,7.4238,7.4238,7.3823,7.3858,77000.0
2008-06-26 09:50:00,21.37,21.38,21.31,21.32,89200.0,7.3858,7.3892,7.365,7.3685,89200.0
2008-06-26 09:55:00,21.31,21.36,21.31,21.33,181100.0,7.365,7.3823,7.365,7.3719,181100.0
2008-06-26 10:00:00,21.34,21.36,21.29,21.31,194400.0,7.3754,7.3823,7.3581,7.365,194400.0
2008-06-26 10:05:00,21.31,21.32,21.29,21.3,145400.0,7.365,7.3685,7.3581,7.3616,145400.0
2008-06-26 10:10:00,21.3,21.3,21.25,21.27,211600.0,7.3616,7.3616,7.3443,7.3512,211600.0
2008-06-26 10:15:00,21.27,21.27,21.2,21.27,174000.0,7.3512,7.3512,7.327,7.3512,174000.0
2008-06-26 10:20:00,21.27,21.33,21.27,21.3,178700.0,7.3512,7.3719,7.3512,7.3616,178700.0
2008-06-26 10:25:00,21.3,21.34,21.3,21.33,67500.0,7.3616,7.3754,7.3616,7.3719,67500.0
2008-06-26 10:30:00,21.33,21.36,21.33,21.34,100000.0,7.3719,7.3823,7.3719,7.3754,100000.0
2008-06-26 10:35:00,21.33,21.34,21.27,21.29,81100.0,7.3719,7.3754,7.3512,7.3581,81100.0
2008-06-26 10:40:00,21.3,21.31,21.26,21.29,127400.0,7.3616,7.365,7.3477,7.3581,127400.0
2008-06-26 10:45:00,21.29,21.34,21.29,21.34,156100.0,7.3581,7.3754,7.3581,7.3754,156100.0
2008-06-26 10:50:00,21.34,21.37,21.32,21.32,151500.0,7.3754,7.3858,7.3685,7.3685,151500.0
2008-06-26 10:55:00,21.32,21.33,21.28,21.29,97800.0,7.3685,7.3719,7.3547,7.3581,97800.0
2008-06-26 11:00:00,21.29,21.33,21.29,21.33,73200.0,7.3581,7.3719,7.3581,7.3719,73200.0
2008-06-26 11:05:00,21.33,21.34,21.32,21.32,82900.0,7.3719,7.3754,7.3685,7.3685,82900.0
2008-06-26 11:10:00,21.33,21.35,21.3,21.31,159200.0,7.3719,7.3789,7.3616,7.365,159200.0
2008-06-26 11:15:00,21.3,21.31,21.26,21.27,109600.0,7.3616,7.365,7.3477,7.3512,109600.0
2008-06-26 11:20:00,21.27,21.36,21.27,21.36,79600.0,7.3512,7.3823,7.3512,7.3823,79600.0
2008-06-26 11:25:00,21.35,21.41,21.34,21.4,168800.0,7.3789,7.3996,7.3754,7.3961,168800.0
2008-06-26 11:30:00,21.4,21.44,21.37,21.43,290000.0,7.3961,7.41,7.3858,7.4065,290000.0
2008-06-26 11:35:00,21.43,21.45,21.36,21.38,176200.0,7.4065,7.4134,7.3823,7.3892,176200.0
2008-06-26 11:40:00,21.38,21.42,21.36,21.38,108300.0,7.3892,7.403,7.3823,7.3892,108300.0
2008-06-26 11:45:00,21.38,21.41,21.35,21.4,148400.0,7.3892,7.3996,7.3789,7.3961,148400.0
2008-06-26 11:50:00,21.41,21.43,21.35,21.35,94500.0,7.3996,7.4065,7.3789,7.3789,94500.0
2008-06-26 11:55:00,21.35,21.36,21.29,21.3,102600.0,7.3789,7.3823,7.3581,7.3616,102600.0
2008-06-26 12:00:00,21.29,21.31,21.28,21.3,130200.0,7.3581,7.365,7.3547,7.3616,130200.0
2008-06-26 12:05:00,21.3,21.3,21.24,21.29,275000.0,7.3616,7.3616,7.3408,7.3581,275000.0
2008-06-26 12:10:00,21.28,21.29,21.24,21.26,133900.0,7.3547,7.3581,7.3408,7.3477,133900.0
2008-06-26 12:15:00,21.27,21.28,21.26,21.28,48000.0,7.3512,7.3547,7.3477,7.3547,48000.0
2008-06-26 12:20:00,21.28,21.28,21.26,21.28,64600.0,7.3547,7.3547,7.3477,7.3547,64600.0
2008-06-26 12:25:00,21.27,21.28,21.26,21.26,49700.0,7.3512,7.3547,7.3477,7.3477,49700.0
2008-06-26 12:30:00,21.26,21.27,21.24,21.25,86500.0,7.3477,7.3512,7.3408,7.3443,86500.0
2008-06-26 12:35:00,21.24,21.24,21.23,21.24,111800.0,7.3408,7.3408,7.3374,7.3408,111800.0
2008-06-26 12:40:00,21.24,21.24,21.22,21.24,53900.0,7.3408,7.3408,7.3339,7.3408,53900.0
2008-06-26 12:45:00,21.24,21.25,21.17,21.17,131300.0,7.3408,7.3443,7.3166,7.3166,131300.0
2008-06-26 12:50:00,21.17,21.19,21.16,21.19,119700.0,7.3166,7.3236,7.3132,7.3236,119700.0
2008-06-26 12:55:00,21.2,21.21,21.16,21.17,76200.0,7.327,7.3305,7.3132,7.3166,76200.0
2008-06-26 13:00:00,21.16,21.21,21.16,21.21,70300.0,7.3132,7.3305,7.3132,7.3305,70300.0
2008-06-26 13:05:00,21.21,21.22,21.2,21.21,44100.0,7.3305,7.3339,7.327,7.3305,44100.0
2008-06-26 13:10:00,21.21,21.21,21.2,21.2,41900.0,7.3305,7.3305,7.327,7.327,41900.0
2008-06-26 13:15:00,21.21,21.21,21.14,21.14,114000.0,7.3305,7.3305,7.3063,7.3063,114000.0
2008-06-26 13:20:00,21.15,21.18,21.15,21.17,49500.0,7.3097,7.3201,7.3097,7.3166,49500.0
2008-06-26 13:25:00,21.17,21.18,21.13,21.13,234800.0,7.3166,7.3201,7.3028,7.3028,234800.0
2008-06-26 13:30:00,21.13,21.14,21.12,21.12,64300.0,7.3028,7.3063,7.2994,7.2994,64300.0
2008-06-26 13:35:00,21.11,21.13,21.1,21.11,123400.0,7.2959,7.3028,7.2924,7.2959,123400.0
2008-06-26 13:40:00,21.12,21.12,21.11,21.11,27200.0,7.2994,7.2994,7.2959,7.2959,27200.0
2008-06-26 13:45:00,21.12,21.13,21.11,21.13,98900.0,7.2994,7.3028,7.2959,7.3028,98900.0
2008-06-26 13:50:00,21.13,21.15,21.12,21.15,145400.0,7.3028,7.3097,7.2994,7.3097,145400.0
2008-06-26 13:55:00,21.15,21.2,21.14,21.19,88700.0,7.3097,7.327,7.3063,7.3236,88700.0
2008-06-26 14:00:00,21.2,21.22,21.19,21.22,151900.0,7.327,7.3339,7.3236,7.3339,151900.0
2008-06-26 14:05:00,21.22,21.23,21.18,21.21,173500.0,7.3339,7.3374,7.3201,7.3305,173500.0
2008-06-26 14:10:00,21.22,21.23,21.18,21.2,144400.0,7.3339,7.3374,7.3201,7.327,144400.0
2008-06-26 14:15:00,21.2,21.21,21.15,21.15,96100.0,7.327,7.3305,7.3097,7.3097,96100.0
2008-06-26 14:20:00,21.15,21.16,21.11,21.12,73200.0,7.3097,7.3132,7.2959,7.2994,73200.0
2008-06-26 14:25:00,21.11,21.15,21.11,21.14,107200.0,7.2959,7.3097,7.2959,7.3063,107200.0
2008-06-26 14:30:00,21.15,21.15,21.09,21.1,145300.0,7.3097,7.3097,7.289,7.2924,145300.0
2008-06-26 14:35:00,21.1,21.16,21.09,21.14,144500.0,7.2924,7.3132,7.289,7.3063,144500.0
2008-06-26 14:40:00,21.13,21.15,21.09,21.09,137400.0,7.3028,7.3097,7.289,7.289,137400.0
2008-06-26 14:45:00,21.09,21.1,21.01,21.01,182200.0,7.289,7.2924,7.2613,7.2613,182200.0
2008-06-26 14:50:00,21.02,21.08,21.01,21.08,123200.0,7.2648,7.2855,7.2613,7.2855,123200.0
2008-06-26 14:55:00,21.07,21.12,21.07,21.1,118900.0,7.2821,7.2994,7.2821,7.2924,118900.0
2008-06-26 15:00:00,21.09,21.12,21.09,21.11,157400.0,7.289,7.2994,7.289,7.2959,157400.0
2008-06-26 15:05:00,21.1,21.1,21.04,21.05,80500.0,7.2924,7.2924,7.2717,7.2752,80500.0
2008-06-26 15:10:00,21.05,21.06,21.04,21.05,110600.0,7.2752,7.2786,7.2717,7.2752,110600.0
2008-06-26 15:15:00,21.06,21.12,21.05,21.08,184800.0,7.2786,7.2994,7.2752,7.2855,184800.0
2008-06-26 15:20:00,21.08,21.09,21.04,21.05,106700.0,7.2855,7.289,7.2717,7.2752,106700.0
2008-06-26 15:25:00,21.05,21.11,21.04,21.1,242600.0,7.2752,7.2959,7.2717,7.2924,242600.0
2008-06-26 15:30:00,21.1,21.11,21.07,21.07,120400.0,7.2924,7.2959,7.2821,7.2821,120400.0
2008-06-26 15:35:00,21.08,21.1,21.06,21.09,309200.0,7.2855,7.2924,7.2786,7.289,309200.0
2008-06-26 15:40:00,21.09,21.09,21.01,21.03,341000.0,7.289,7.289,7.2613,7.2683,341000.0
2008-06-26 15:45:00,21.02,21.03,20.98,21.02,202000.0,7.2648,7.2683,7.251,7.2648,202000.0
2008-06-26 15:50:00,21.02,21.02,20.97,20.97,319500.0,7.2648,7.2648,7.2475,7.2475,319500.0
2008-06-26 15:55:00,20.97,21.01,20.97,20.98,363200.0,7.2475,7.2613,7.2475,7.251,363200.0
2008-06-27 09:30:00,20.97,20.98,20.75,20.75,359000.0,7.2475,7.251,7.1715,7.1715,359000.0
2008-06-27 09:35:00,20.76,20.9,20.75,20.75,213900.0,7.1749,7.2233,7.1715,7.1715,213900.0
2008-06-27 09:40:00,20.76,20.78,20.61,20.61,224400.0,7.1749,7.1819,7.1231,7.1231,224400.0
2008-06-27 09:45:00,20.61,20.68,20.6,20.66,139600.0,7.1231,7.1473,7.1196,7.1404,139600.0
2008-06-27 09:50:00,20.67,20.69,20.65,20.69,94600.0,7.1438,7.1507,7.1369,7.1507,94600.0
2008-06-27 09:55:00,20.7,20.71,20.62,20.63,155600.0,7.1542,7.1577,7.1266,7.13,155600.0
2008-06-27 10:00:00,20.64,20.72,20.63,20.72,87700.0,7.1335,7.1611,7.13,7.1611,87700.0
2008-06-27 10:05:00,20.72,20.72,20.65,20.71,141100.0,7.1611,7.1611,7.1369,7.1577,141100.0
2008-06-27 10:10:00,20.71,20.71,20.64,20.65,120600.0,7.1577,7.1577,7.1335,7.1369,120600.0
2008-06-27 10:15:00,20.64,20.66,20.63,20.64,131800.0,7.1335,7.1404,7.13,7.1335,131800.0
2008-06-27 10:20:00,20.63,20.64,20.62,20.63,153100.0,7.13,7.1335,7.1266,7.13,153100.0
2008-06-27 10:25:00,20.63,20.64,20.61,20.62,126300.0,7.13,7.1335,7.1231,7.1266,126300.0
2008-06-27 10:30:00,20.62,20.67,20.61,20.66,146300.0,7.1266,7.1438,7.1231,7.1404,146300.0
2008-06-27 10:35:00,20.65,20.66,20.63,20.64,82700.0,7.1369,7.1404,7.13,7.1335,82700.0
2008-06-27 10:40:00,20.64,20.64,20.62,20.64,132200.0,7.1335,7.1335,7.1266,7.1335,132200.0
2008-06-27 10:45:00,20.63,20.63,20.55,20.57,204400.0,7.13,7.13,7.1024,7.1093,204400.0
2008-06-27 10:50:00,20.56,20.59,20.56,20.59,77400.0,7.1058,7.1162,7.1058,7.1162,77400.0
2008-06-27 10:55:00,20.59,20.63,20.57,20.58,93400.0,7.1162,7.13,7.1093,7.1127,93400.0
2008-06-27 11:00:00,20.58,20.61,20.56,20.56,199500.0,7.1127,7.1231,7.1058,7.1058,199500.0
2008-06-27 11:05:00,20.56,20.57,20.55,20.57,105800.0,7.1058,7.1093,7.1024,7.1093,105800.0
2008-06-27 11:10:00,20.57,20.59,20.55,20.58,102300.0,7.1093,7.1162,7.1024,7.1127,102300.0
2008-06-27 11:15:00,20.58,20.62,20.58,20.6,90400.0,7.1127,7.1266,7.1127,7.1196,90400.0
2008-06-27 11:20:00,20.6,20.62,20.57,20.58,138000.0,7.1196,7.1266,7.1093,7.1127,138000.0
2008-06-27 11:25:00,20.58,20.61,20.55,20.6,163500.0,7.1127,7.1231,7.1024,7.1196,163500.0
2008-06-27 11:30:00,20.61,20.62,20.57,20.6,130900.0,7.1231,7.1266,7.1093,7.1196,130900.0
2008-06-27 11:35:00,20.6,20.61,20.59,20.6,60000.0,7.1196,7.1231,7.1162,7.1196,60000.0
2008-06-27 11:40:00,20.61,20.61,20.59,20.59,56200.0,7.1231,7.1231,7.1162,7.1162,56200.0
2008-06-27 11:45:00,20.59,20.62,20.59,20.62,72900.0,7.1162,7.1266,7.1162,7.1266,72900.0
2008-06-27 11:50:00,20.61,20.62,20.52,20.53,207500.0,7.1231,7.1266,7.092,7.0954,207500.0
2008-06-27 11:55:00,20.52,20.55,20.51,20.55,111100.0,7.092,7.1024,7.0885,7.1024,111100.0
2008-06-27 12:00:00,20.55,20.6,20.54,20.59,115600.0,7.1024,7.1196,7.0989,7.1162,115600.0
2008-06-27 12:05:00,20.6,20.65,20.59,20.63,112300.0,7.1196,7.1369,7.1162,7.13,112300.0
2008-06-27 12:10:00,20.63,20.65,20.57,20.58,153400.0,7.13,7.1369,7.1093,7.1127,153400.0
2008-06-27 12:15:00,20.58,20.58,20.57,20.57,38000.0,7.1127,7.1127,7.1093,7.1093,38000.0
2008-06-27 12:20:00,20.57,20.6,20.57,20.59,40600.0,7.1093,7.1196,7.1093,7.1162,40600.0
2008-06-27 12:25:00,20.6,20.6,20.57,20.57,70500.0,7.1196,7.1196,7.1093,7.1093,70500.0
2008-06-27 12:30:00,20.58,20.58,20.57,20.58,23300.0,7.1127,7.1127,7.1093,7.1127,23300.0
2008-06-27 12:35:00,20.57,20.58,20.55,20.55,103800.0,7.1093,7.1127,7.1024,7.1024,103800.0
2008-06-27 12:40:00,20.55,20.56,20.51,20.52,153800.0,7.1024,7.1058,7.0885,7.092,153800.0
2008-06-27 12:45:00,20.52,20.53,20.51,20.51,75900.0,7.092,7.0954,7.0885,7.0885,75900.0
2008-06-27 12:50:00,20.52,20.53,20.51,20.52,73200.0,7.092,7.0954,7.0885,7.092,73200.0
2008-06-27 12:55:00,20.51,20.52,20.5,20.51,86100.0,7.0885,7.092,7.0851,7.0885,86100.0
2008-06-27 13:00:00,20.51,20.52,20.5,20.52,99300.0,7.0885,7.092,7.0851,7.092,99300.0
2008-06-27 13:05:00,20.52,20.53,20.51,20.52,68100.0,7.092,7.0954,7.0885,7.092,68100.0
2008-06-27 13:10:00,20.52,20.52,20.47,20.5,255200.0,7.092,7.092,7.0747,7.0851,255200.0
2008-06-27 13:15:00,20.5,20.54,20.5,20.53,117700.0,7.0851,7.0989,7.0851,7.0954,117700.0
2008-06-27 13:20:00,20.53,20.54,20.51,20.52,116000.0,7.0954,7.0989,7.0885,7.092,116000.0
2008-06-27 13:25:00,20.53,20.53,20.51,20.53,102300.0,7.0954,7.0954,7.0885,7.0954,102300.0
2008-06-27 13:30:00,20.53,20.54,20.52,20.52,98600.0,7.0954,7.0989,7.092,7.092,98600.0
2008-06-27 13:35:00,20.52,20.54,20.52,20.53,122200.0,7.092,7.0989,7.092,7.0954,122200.0
2008-06-27 13:40:00,20.52,20.53,20.51,20.52,117900.0,7.092,7.0954,7.0885,7.092,117900.0
2008-06-27 13:45:00,20.51,20.54,20.51,20.53,107400.0,7.0885,7.0989,7.0885,7.0954,107400.0
2008-06-27 13:50:00,20.53,20.54,20.51,20.51,78300.0,7.0954,7.0989,7.0885,7.0885,78300.0
2008-06-27 13:55:00,20.52,20.52,20.51,20.52,113000.0,7.092,7.092,7.0885,7.092,113000.0
2008-06-27 14:00:00,20.52,20.52,20.51,20.52,86400.0,7.092,7.092,7.0885,7.092,86400.0
2008-06-27 14:05:00,20.51,20.52,20.42,20.43,344700.0,7.0885,7.092,7.0574,7.0609,344700.0
2008-06-27 14:10:00,20.43,20.44,20.4,20.41,235000.0,7.0609,7.0643,7.0505,7.054,235000.0
2008-06-27 14:15:00,20.41,20.44,20.41,20.41,250200.0,7.054,7.0643,7.054,7.054,250200.0
2008-06-27 14:20:00,20.41,20.43,20.4,20.43,260700.0,7.054,7.0609,7.0505,7.0609,260700.0
2008-06-27 14:25:00,20.43,20.52,20.41,20.47,236800.0,7.0609,7.092,7.054,7.0747,236800.0
2008-06-27 14:30:00,20.47,20.5,20.41,20.43,177100.0,7.0747,7.0851,7.054,7.0609,177100.0
2008-06-27 14:35:00,20.43,20.43,20.4,20.41,52800.0,7.0609,7.0609,7.0505,7.054,52800.0
2008-06-27 14:40:00,20.41,20.41,20.37,20.37,104400.0,7.054,7.054,7.0402,7.0402,104400.0
2008-06-27 14:45:00,20.38,20.38,20.33,20.36,176600.0,7.0436,7.0436,7.0263,7.0367,176600.0
2008-06-27 14:50:00,20.36,20.36,20.33,20.33,100200.0,7.0367,7.0367,7.0263,7.0263,100200.0
2008-06-27 14:55:00,20.32,20.34,20.3,20.32,265700.0,7.0229,7.0298,7.016,7.0229,265700.0
2008-06-27 15:00:00,20.32,20.35,20.3,20.32,169600.0,7.0229,7.0332,7.016,7.0229,169600.0
2008-06-27 15:05:00,20.32,20.38,20.31,20.38,159800.0,7.0229,7.0436,7.0194,7.0436,159800.0
2008-06-27 15:10:00,20.38,20.42,20.37,20.41,106700.0,7.0436,7.0574,7.0402,7.054,106700.0
2008-06-27 15:15:00,20.4,20.41,20.36,20.38,112000.0,7.0505,7.054,7.0367,7.0436,112000.0
2008-06-27 15:20:00,20.38,20.39,20.25,20.34,533800.0,7.0436,7.0471,6.9987,7.0298,533800.0
2008-06-27 15:25:00,20.33,20.34,20.29,20.29,182300.0,7.0263,7.0298,7.0125,7.0125,182300.0
2008-06-27 15:30:00,20.29,20.3,20.27,20.27,194000.0,7.0125,7.016,7.0056,7.0056,194000.0
2008-06-27 15:35:00,20.28,20.33,20.27,20.32,221800.0,7.009,7.0263,7.0056,7.0229,221800.0
2008-06-27 15:40:00,20.31,20.44,20.3,20.42,258900.0,7.0194,7.0643,7.016,7.0574,258900.0
2008-06-27 15:45:00,20.42,20.46,20.37,20.44,325900.0,7.0574,7.0713,7.0402,7.0643,325900.0
2008-06-27 15:50:00,20.44,20.45,20.38,20.39,257200.0,7.0643,7.0678,7.0436,7.0471,257200.0
2008-06-27 15:55:00,20.38,20.39,20.32,20.35,338500.0,7.0436,7.0471,7.0229,7.0332,338500.0
2008-06-30 09:30:00,20.34,20.48,20.33,20.43,315500.0,7.0298,7.0782,7.0263,7.0609,315500.0
2008-06-30 09:35:00,20.43,20.58,20.41,20.57,166200.0,7.0609,7.1127,7.054,7.1093,166200.0
2008-06-30 09:40:00,20.57,20.59,20.48,20.55,147300.0,7.1093,7.1162,7.0782,7.1024,147300.0
2008-06-30 09:45:00,20.54,20.57,20.41,20.43,251200.0,7.0989,7.1093,7.054,7.0609,251200.0
2008-06-30 09:50:00,20.44,20.5,20.43,20.49,92700.0,7.0643,7.0851,7.0609,7.0816,92700.0
2008-06-30 09:55:00,20.5,20.58,20.49,20.56,108400.0,7.0851,7.1127,7.0816,7.1058,108400.0
2008-06-30 10:00:00,20.55,20.57,20.51,20.54,213500.0,7.1024,7.1093,7.0885,7.0989,213500.0
2008-06-30 10:05:00,20.53,20.54,20.49,20.51,95800.0,7.0954,7.0989,7.0816,7.0885,95800.0
2008-06-30 10:10:00,20.52,20.57,20.51,20.56,65200.0,7.092,7.1093,7.0885,7.1058,65200.0
2008-06-30 10:15:00,20.56,20.62,20.56,20.58,111100.0,7.1058,7.1266,7.1058,7.1127,111100.0
2008-06-30 10:20:00,20.59,20.6,20.55,20.55,91100.0,7.1162,7.1196,7.1024,7.1024,91100.0
2008-06-30 10:25:00,20.55,20.6,20.55,20.56,119700.0,7.1024,7.1196,7.1024,7.1058,119700.0
2008-06-30 10:30:00,20.56,20.6,20.54,20.57,86400.0,7.1058,7.1196,7.0989,7.1093,86400.0
2008-06-30 10:35:00,20.58,20.59,20.57,20.58,59800.0,7.1127,7.1162,7.1093,7.1127,59800.0
2008-06-30 10:40:00,20.57,20.57,20.53,20.54,69000.0,7.1093,7.1093,7.0954,7.0989,69000.0
2008-06-30 10:45:00,20.55,20.56,20.52,20.55,125300.0,7.1024,7.1058,7.092,7.1024,125300.0
2008-06-30 10:50:00,20.54,20.57,20.54,20.55,63900.0,7.0989,7.1093,7.0989,7.1024,63900.0
2008-06-30 10:55:00,20.55,20.58,20.54,20.55,118700.0,7.1024,7.1127,7.0989,7.1024,118700.0
2008-06-30 11:00:00,20.56,20.57,20.52,20.53,103400.0,7.1058,7.1093,7.092,7.0954,103400.0
2008-06-30 11:05:00,20.53,20.54,20.52,20.53,72500.0,7.0954,7.0989,7.092,7.0954,72500.0
2008-06-30 11:10:00,20.53,20.59,20.52,20.58,72400.0,7.0954,7.1162,7.092,7.1127,72400.0
2008-06-30 11:15:00,20.58,20.6,20.54,20.54,126800.0,7.1127,7.1196,7.0989,7.0989,126800.0
2008-06-30 11:20:00,20.54,20.54,20.48,20.54,173300.0,7.0989,7.0989,7.0782,7.0989,173300.0
2008-06-30 11:25:00,20.53,20.63,20.53,20.62,217400.0,7.0954,7.13,7.0954,7.1266,217400.0
2008-06-30 11:30:00,20.62,20.64,20.58,20.6,147300.0,7.1266,7.1335,7.1127,7.1196,147300.0
2008-06-30 11:35:00,20.61,20.61,20.52,20.53,148600.0,7.1231,7.1231,7.092,7.0954,148600.0
2008-06-30 11:40:00,20.53,20.58,20.53,20.58,73200.0,7.0954,7.1127,7.0954,7.1127,73200.0
2008-06-30 11:45:00,20.57,20.58,20.52,20.53,169400.0,7.1093,7.1127,7.092,7.0954,169400.0
2008-06-30 11:50:00,20.53,20.57,20.53,20.56,53800.0,7.0954,7.1093,7.0954,7.1058,53800.0
2008-06-30 11:55:00,20.57,20.59,20.56,20.59,37200.0,7.1093,7.1162,7.1058,7.1162,37200.0
2008-06-30 12:00:00,20.59,20.61,20.56,20.58,67800.0,7.1162,7.1231,7.1058,7.1127,67800.0
2008-06-30 12:05:00,20.58,20.6,20.57,20.6,30500.0,7.1127,7.1196,7.1093,7.1196,30500.0
2008-06-30 12:10:00,20.6,20.63,20.58,20.62,139700.0,7.1196,7.13,7.1127,7.1266,139700.0
2008-06-30 12:15:00,20.62,20.65,20.62,20.62,60200.0,7.1266,7.1369,7.1266,7.1266,60200.0
2008-06-30 12:20:00,20.63,20.63,20.58,20.6,81700.0,7.13,7.13,7.1127,7.1196,81700.0
2008-06-30 12:25:00,20.6,20.61,20.58,20.61,46000.0,7.1196,7.1231,7.1127,7.1231,46000.0
2008-06-30 12:30:00,20.61,20.62,20.6,20.62,28900.0,7.1231,7.1266,7.1196,7.1266,28900.0
2008-06-30 12:35:00,20.62,20.63,20.6,20.62,30300.0,7.1266,7.13,7.1196,7.1266,30300.0
2008-06-30 12:40:00,20.62,20.63,20.62,20.63,25500.0,7.1266,7.13,7.1266,7.13,25500.0
2008-06-30 12:45:00,20.62,20.67,20.62,20.66,50700.0,7.1266,7.1438,7.1266,7.1404,50700.0
2008-06-30 12:50:00,20.66,20.67,20.64,20.64,60200.0,7.1404,7.1438,7.1335,7.1335,60200.0
2008-06-30 12:55:00,20.64,20.65,20.62,20.63,26000.0,7.1335,7.1369,7.1266,7.13,26000.0
2008-06-30 13:00:00,20.63,20.63,20.59,20.59,35100.0,7.13,7.13,7.1162,7.1162,35100.0
2008-06-30 13:05:00,20.6,20.6,20.58,20.59,28700.0,7.1196,7.1196,7.1127,7.1162,28700.0
2008-06-30 13:10:00,20.59,20.61,20.58,20.6,42200.0,7.1162,7.1231,7.1127,7.1196,42200.0
2008-06-30 13:15:00,20.6,20.6,20.58,20.6,42300.0,7.1196,7.1196,7.1127,7.1196,42300.0
2008-06-30 13:20:00,20.59,20.6,20.59,20.59,21100.0,7.1162,7.1196,7.1162,7.1162,21100.0
2008-06-30 13:25:00,20.59,20.6,20.58,20.58,33600.0,7.1162,7.1196,7.1127,7.1127,33600.0
2008-06-30 13:30:00,20.59,20.59,20.57,20.58,40700.0,7.1162,7.1162,7.1093,7.1127,40700.0
2008-06-30 13:35:00,20.58,20.58,20.57,20.57,16400.0,7.1127,7.1127,7.1093,7.1093,16400.0
2008-06-30 13:40:00,20.57,20.58,20.56,20.57,28900.0,7.1093,7.1127,7.1058,7.1093,28900.0
2008-06-30 13:45:00,20.56,20.57,20.56,20.56,13800.0,7.1058,7.1093,7.1058,7.1058,13800.0
2008-06-30 13:50:00,20.56,20.57,20.55,20.57,63900.0,7.1058,7.1093,7.1024,7.1093,63900.0
2008-06-30 13:55:00,20.57,20.57,20.53,20.56,78700.0,7.1093,7.1093,7.0954,7.1058,78700.0
2008-06-30 14:00:00,20.56,20.59,20.56,20.58,42500.0,7.1058,7.1162,7.1058,7.1127,42500.0
2008-06-30 14:05:00,20.59,20.6,20.56,20.6,98200.0,7.1162,7.1196,7.1058,7.1196,98200.0
2008-06-30 14:10:00,20.59,20.6,20.58,20.59,57800.0,7.1162,7.1196,7.1127,7.1162,57800.0
2008-06-30 14:15:00,20.59,20.61,20.58,20.61,54200.0,7.1162,7.1231,7.1127,7.1231,54200.0
2008-06-30 14:20:00,20.61,20.63,20.59,20.63,56500.0,7.1231,7.13,7.1162,7.13,56500.0
2008-06-30 14:25:00,20.62,20.63,20.59,20.6,116900.0,7.1266,7.13,7.1162,7.1196,116900.0
2008-06-30 14:30:00,20.6,20.61,20.58,20.6,89000.0,7.1196,7.1231,7.1127,7.1196,89000.0
2008-06-30 14:35:00,20.61,20.61,20.6,20.61,72300.0,7.1231,7.1231,7.1196,7.1231,72300.0
2008-06-30 14:40:00,20.61,20.63,20.6,20.62,82100.0,7.1231,7.13,7.1196,7.1266,82100.0
2008-06-30 14:45:00,20.62,20.63,20.61,20.61,73800.0,7.1266,7.13,7.1231,7.1231,73800.0
2008-06-30 14:50:00,20.62,20.64,20.6,20.64,148600.0,7.1266,7.1335,7.1196,7.1335,148600.0
2008-06-30 14:55:00,20.64,20.65,20.63,20.63,105900.0,7.1335,7.1369,7.13,7.13,105900.0
2008-06-30 15:00:00,20.64,20.67,20.63,20.67,78800.0,7.1335,7.1438,7.13,7.1438,78800.0
2008-06-30 15:05:00,20.67,20.67,20.64,20.67,78700.0,7.1438,7.1438,7.1335,7.1438,78700.0
2008-06-30 15:10:00,20.67,20.7,20.67,20.69,111500.0,7.1438,7.1542,7.1438,7.1507,111500.0
2008-06-30 15:15:00,20.69,20.69,20.67,20.68,58100.0,7.1507,7.1507,7.1438,7.1473,58100.0
2008-06-30 15:20:00,20.69,20.73,20.68,20.71,187800.0,7.1507,7.1646,7.1473,7.1577,187800.0
2008-06-30 15:25:00,20.72,20.73,20.7,20.7,176600.0,7.1611,7.1646,7.1542,7.1542,176600.0
2008-06-30 15:30:00,20.7,20.71,20.64,20.65,244500.0,7.1542,7.1577,7.1335,7.1369,244500.0
2008-06-30 15:35:00,20.64,20.66,20.62,20.65,171300.0,7.1335,7.1404,7.1266,7.1369,171300.0
2008-06-30 15:40:00,20.64,20.68,20.63,20.66,193200.0,7.1335,7.1473,7.13,7.1404,193200.0
2008-06-30 15:45:00,20.66,20.67,20.59,20.61,302100.0,7.1404,7.1438,7.1162,7.1231,302100.0
2008-06-30 15:50:00,20.6,20.62,20.54,20.56,392200.0,7.1196,7.1266,7.0989,7.1058,392200.0
2008-06-30 15:55:00,20.57,20.58,20.51,20.55,538100.0,7.1093,7.1127,7.0885,7.1024,538100.0
2008-07-01 09:30:00,20.35,20.43,20.22,20.34,358700.0,7.0332,7.0609,6.9883,7.0298,358700.0
2008-07-01 09:35:00,20.36,20.48,20.27,20.27,311800.0,7.0367,7.0782,7.0056,7.0056,311800.0
2008-07-01 09:40:00,20.27,20.35,20.24,20.28,281100.0,7.0056,7.0332,6.9952,7.009,281100.0
2008-07-01 09:45:00,20.28,20.29,20.22,20.25,196600.0,7.009,7.0125,6.9883,6.9987,196600.0
2008-07-01 09:50:00,20.25,20.26,20.22,20.24,141500.0,6.9987,7.0021,6.9883,6.9952,141500.0
2008-07-01 09:55:00,20.23,20.24,20.2,20.22,172500.0,6.9918,6.9952,6.9814,6.9883,172500.0
2008-07-01 10:00:00,20.23,20.32,20.22,20.29,348400.0,6.9918,7.0229,6.9883,7.0125,348400.0
2008-07-01 10:05:00,20.29,20.33,20.2,20.2,279100.0,7.0125,7.0263,6.9814,6.9814,279100.0
2008-07-01 10:10:00,20.2,20.21,20.11,20.11,249600.0,6.9814,6.9849,6.9503,6.9503,249600.0
2008-07-01 10:15:00,20.11,20.12,20.03,20.05,397600.0,6.9503,6.9537,6.9226,6.9296,397600.0
2008-07-01 10:20:00,20.05,20.07,20.0,20.01,597300.0,6.9296,6.9365,6.9123,6.9157,597300.0
2008-07-01 10:25:00,20.01,20.06,20.0,20.03,264900.0,6.9157,6.933,6.9123,6.9226,264900.0
2008-07-01 10:30:00,20.02,20.17,20.02,20.17,377300.0,6.9192,6.971,6.9192,6.971,377300.0
2008-07-01 10:35:00,20.17,20.25,20.16,20.25,338900.0,6.971,6.9987,6.9676,6.9987,338900.0
2008-07-01 10:40:00,20.25,20.3,20.22,20.23,553800.0,6.9987,7.016,6.9883,6.9918,553800.0
2008-07-01 10:45:00,20.22,20.3,20.18,20.3,293300.0,6.9883,7.016,6.9745,7.016,293300.0
2008-07-01 10:50:00,20.29,20.33,20.25,20.29,187500.0,7.0125,7.0263,6.9987,7.0125,187500.0
2008-07-01 10:55:00,20.29,20.36,20.28,20.33,117000.0,7.0125,7.0367,7.009,7.0263,117000.0
2008-07-01 11:00:00,20.33,20.36,20.28,20.29,316900.0,7.0263,7.0367,7.009,7.0125,316900.0
2008-07-01 11:05:00,20.29,20.3,20.24,20.24,114200.0,7.0125,7.016,6.9952,6.9952,114200.0
2008-07-01 11:10:00,20.23,20.3,20.17,20.27,279400.0,6.9918,7.016,6.971,7.0056,279400.0
2008-07-01 11:15:00,20.27,20.28,20.21,20.21,116600.0,7.0056,7.009,6.9849,6.9849,116600.0
2008-07-01 11:20:00,20.21,20.22,20.18,20.18,105000.0,6.9849,6.9883,6.9745,6.9745,105000.0
2008-07-01 11:25:00,20.18,20.19,20.15,20.15,129800.0,6.9745,6.9779,6.9641,6.9641,129800.0
2008-07-01 11:30:00,20.15,20.16,20.12,20.16,120200.0,6.9641,6.9676,6.9537,6.9676,120200.0
2008-07-01 11:35:00,20.15,20.2,20.13,20.19,290100.0,6.9641,6.9814,6.9572,6.9779,290100.0
2008-07-01 11:40:00,20.19,20.19,20.14,20.15,140300.0,6.9779,6.9779,6.9607,6.9641,140300.0
2008-07-01 11:45:00,20.14,20.15,20.13,20.14,92300.0,6.9607,6.9641,6.9572,6.9607,92300.0
2008-07-01 11:50:00,20.13,20.19,20.13,20.16,160300.0,6.9572,6.9779,6.9572,6.9676,160300.0
2008-07-01 11:55:00,20.16,20.17,20.12,20.15,171200.0,6.9676,6.971,6.9537,6.9641,171200.0
2008-07-01 12:00:00,20.15,20.2,20.14,20.18,174600.0,6.9641,6.9814,6.9607,6.9745,174600.0
2008-07-01 12:05:00,20.18,20.19,20.16,20.17,89100.0,6.9745,6.9779,6.9676,6.971,89100.0
2008-07-01 12:10:00,20.17,20.2,20.16,20.19,158000.0,6.971,6.9814,6.9676,6.9779,158000.0
2008-07-01 12:15:00,20.19,20.2,20.13,20.13,207800.0,6.9779,6.9814,6.9572,6.9572,207800.0
2008-07-01 12:20:00,20.13,20.14,20.1,20.12,168100.0,6.9572,6.9607,6.9468,6.9537,168100.0
2008-07-01 12:25:00,20.13,20.14,20.09,20.09,102600.0,6.9572,6.9607,6.9434,6.9434,102600.0
2008-07-01 12:30:00,20.09,20.1,20.07,20.07,115400.0,6.9434,6.9468,6.9365,6.9365,115400.0
2008-07-01 12:35:00,20.07,20.12,20.07,20.11,134200.0,6.9365,6.9537,6.9365,6.9503,134200.0
2008-07-01 12:40:00,20.12,20.14,20.11,20.13,331100.0,6.9537,6.9607,6.9503,6.9572,331100.0
2008-07-01 12:45:00,20.13,20.17,20.13,20.16,217500.0,6.9572,6.971,6.9572,6.9676,217500.0
2008-07-01 12:50:00,20.15,20.17,20.13,20.16,241900.0,6.9641,6.971,6.9572,6.9676,241900.0
2008-07-01 12:55:00,20.16,20.19,20.15,20.18,47400.0,6.9676,6.9779,6.9641,6.9745,47400.0
2008-07-01 13:00:00,20.18,20.19,20.18,20.18,67700.0,6.9745,6.9779,6.9745,6.9745,67700.0
2008-07-01 13:05:00,20.19,20.19,20.15,20.17,177700.0,6.9779,6.9779,6.9641,6.971,177700.0
2008-07-01 13:10:00,20.16,20.19,20.16,20.19,104000.0,6.9676,6.9779,6.9676,6.9779,104000.0
2008-07-01 13:15:00,20.18,20.19,20.15,20.15,123100.0,6.9745,6.9779,6.9641,6.9641,123100.0
2008-07-01 13:20:00,20.15,20.18,20.15,20.16,148800.0,6.9641,6.9745,6.9641,6.9676,148800.0
2008-07-01 13:25:00,20.15,20.17,20.15,20.15,94000.0,6.9641,6.971,6.9641,6.9641,94000.0
2008-07-01 13:30:00,20.15,20.16,20.1,20.12,146600.0,6.9641,6.9676,6.9468,6.9537,146600.0
2008-07-01 13:35:00,20.12,20.13,20.09,20.1,196200.0,6.9537,6.9572,6.9434,6.9468,196200.0
2008-07-01 13:40:00,20.09,20.1,20.08,20.09,90000.0,6.9434,6.9468,6.9399,6.9434,90000.0
2008-07-01 13:45:00,20.09,20.11,20.08,20.09,341000.0,6.9434,6.9503,6.9399,6.9434,341000.0
2008-07-01 13:50:00,20.08,20.1,20.07,20.07,259500.0,6.9399,6.9468,6.9365,6.9365,259500.0
2008-07-01 13:55:00,20.07,20.1,20.07,20.09,91300.0,6.9365,6.9468,6.9365,6.9434,91300.0
2008-07-01 14:00:00,20.09,20.11,20.07,20.1,541300.0,6.9434,6.9503,6.9365,6.9468,541300.0
2008-07-01 14:05:00,20.1,20.1,20.05,20.07,480600.0,6.9468,6.9468,6.9296,6.9365,480600.0
2008-07-01 14:10:00,20.06,20.11,20.01,20.08,280300.0,6.933,6.9503,6.9157,6.9399,280300.0
2008-07-01 14:15:00,20.08,20.1,20.07,20.09,257500.0,6.9399,6.9468,6.9365,6.9434,257500.0
2008-07-01 14:20:00,20.09,20.14,20.09,20.12,767800.0,6.9434,6.9607,6.9434,6.9537,767800.0
2008-07-01 14:25:00,20.12,20.13,20.09,20.1,146900.0,6.9537,6.9572,6.9434,6.9468,146900.0
2008-07-01 14:30:00,20.1,20.15,20.1,20.14,149600.0,6.9468,6.9641,6.9468,6.9607,149600.0
2008-07-01 14:35:00,20.14,20.18,20.12,20.18,300000.0,6.9607,6.9745,6.9537,6.9745,300000.0
2008-07-01 14:40:00,20.17,20.2,20.15,20.17,194300.0,6.971,6.9814,6.9641,6.971,194300.0
2008-07-01 14:45:00,20.17,20.21,20.15,20.16,225700.0,6.971,6.9849,6.9641,6.9676,225700.0
2008-07-01 14:50:00,20.16,20.19,20.15,20.19,137400.0,6.9676,6.9779,6.9641,6.9779,137400.0
2008-07-01 14:55:00,20.18,20.21,20.16,20.17,214800.0,6.9745,6.9849,6.9676,6.971,214800.0
2008-07-01 15:00:00,20.17,20.19,20.15,20.19,159400.0,6.971,6.9779,6.9641,6.9779,159400.0
2008-07-01 15:05:00,20.19,20.21,20.17,20.17,136000.0,6.9779,6.9849,6.971,6.971,136000.0
2008-07-01 15:10:00,20.17,20.21,20.17,20.18,251600.0,6.971,6.9849,6.971,6.9745,251600.0
2008-07-01 15:15:00,20.18,20.19,20.14,20.14,248200.0,6.9745,6.9779,6.9607,6.9607,248200.0
2008-07-01 15:20:00,20.15,20.2,20.12,20.17,362500.0,6.9641,6.9814,6.9537,6.971,362500.0
2008-07-01 15:25:00,20.17,20.23,20.15,20.18,179100.0,6.971,6.9918,6.9641,6.9745,179100.0
2008-07-01 15:30:00,20.17,20.19,20.17,20.18,402900.0,6.971,6.9779,6.971,6.9745,402900.0
2008-07-01 15:35:00,20.17,20.18,20.15,20.16,376100.0,6.971,6.9745,6.9641,6.9676,376100.0
2008-07-01 15:40:00,20.16,20.16,20.12,20.12,590600.0,6.9676,6.9676,6.9537,6.9537,590600.0
2008-07-01 15:45:00,20.12,20.13,20.09,20.1,409900.0,6.9537,6.9572,6.9434,6.9468,409900.0
2008-07-01 15:50:00,20.1,20.11,20.09,20.09,1112800.0,6.9468,6.9503,6.9434,6.9434,1112800.0
2008-07-01 15:55:00,20.1,20.13,20.07,20.13,729400.0,6.9468,6.9572,6.9365,6.9572,729400.0
2008-07-02 09:30:00,20.32,20.35,20.12,20.13,415200.0,7.0229,7.0332,6.9537,6.9572,415200.0
2008-07-02 09:35:00,20.13,20.18,20.12,20.15,361800.0,6.9572,6.9745,6.9537,6.9641,361800.0
2008-07-02 09:40:00,20.15,20.16,20.06,20.1,375000.0,6.9641,6.9676,6.933,6.9468,375000.0
2008-07-02 09:45:00,20.09,20.13,20.06,20.13,351900.0,6.9434,6.9572,6.933,6.9572,351900.0
2008-07-02 09:50:00,20.13,20.13,20.07,20.1,251100.0,6.9572,6.9572,6.9365,6.9468,251100.0
2008-07-02 09:55:00,20.09,20.11,20.02,20.03,199200.0,6.9434,6.9503,6.9192,6.9226,199200.0
2008-07-02 10:00:00,20.03,20.05,19.96,19.96,413300.0,6.9226,6.9296,6.8984,6.8984,413300.0
2008-07-02 10:05:00,19.96,19.97,19.91,19.91,297600.0,6.8984,6.9019,6.8812,6.8812,297600.0
2008-07-02 10:10:00,19.92,19.95,19.91,19.93,244900.0,6.8846,6.895,6.8812,6.8881,244900.0
2008-07-02 10:15:00,19.94,19.94,19.9,19.91,215500.0,6.8915,6.8915,6.8777,6.8812,215500.0
2008-07-02 10:20:00,19.9,19.91,19.88,19.9,167900.0,6.8777,6.8812,6.8708,6.8777,167900.0
2008-07-02 10:25:00,19.89,19.93,19.88,19.89,250400.0,6.8743,6.8881,6.8708,6.8743,250400.0
2008-07-02 10:30:00,19.89,19.92,19.87,19.89,373000.0,6.8743,6.8846,6.8673,6.8743,373000.0
2008-07-02 10:35:00,19.89,19.9,19.86,19.88,255600.0,6.8743,6.8777,6.8639,6.8708,255600.0
2008-07-02 10:40:00,19.87,19.9,19.86,19.9,334200.0,6.8673,6.8777,6.8639,6.8777,334200.0
2008-07-02 10:45:00,19.9,19.91,19.89,19.9,338000.0,6.8777,6.8812,6.8743,6.8777,338000.0
2008-07-02 10:50:00,19.9,19.91,19.89,19.9,168200.0,6.8777,6.8812,6.8743,6.8777,168200.0
2008-07-02 10:55:00,19.9,19.9,19.89,19.9,177100.0,6.8777,6.8777,6.8743,6.8777,177100.0
2008-07-02 11:00:00,19.9,19.94,19.88,19.94,291000.0,6.8777,6.8915,6.8708,6.8915,291000.0
2008-07-02 11:05:00,19.93,19.95,19.9,19.95,278800.0,6.8881,6.895,6.8777,6.895,278800.0
2008-07-02 11:10:00,19.95,19.96,19.9,19.91,396100.0,6.895,6.8984,6.8777,6.8812,396100.0
2008-07-02 11:15:00,19.91,19.98,19.91,19.97,198200.0,6.8812,6.9054,6.8812,6.9019,198200.0
2008-07-02 11:20:00,19.97,20.04,19.96,20.04,187700.0,6.9019,6.9261,6.8984,6.9261,187700.0
2008-07-02 11:25:00,20.04,20.04,19.96,20.0,251900.0,6.9261,6.9261,6.8984,6.9123,251900.0
2008-07-02 11:30:00,19.99,20.0,19.93,19.96,205600.0,6.9088,6.9123,6.8881,6.8984,205600.0
2008-07-02 11:35:00,19.96,19.98,19.95,19.96,222100.0,6.8984,6.9054,6.895,6.8984,222100.0
2008-07-02 11:40:00,19.96,20.0,19.95,20.0,142100.0,6.8984,6.9123,6.895,6.9123,142100.0
2008-07-02 11:45:00,19.99,20.0,19.97,19.99,152200.0,6.9088,6.9123,6.9019,6.9088,152200.0
2008-07-02 11:50:00,19.99,20.01,19.98,19.99,167100.0,6.9088,6.9157,6.9054,6.9088,167100.0
2008-07-02 11:55:00,19.99,20.01,19.97,19.98,171800.0,6.9088,6.9157,6.9019,6.9054,171800.0
2008-07-02 12:00:00,19.98,20.01,19.96,20.01,108800.0,6.9054,6.9157,6.8984,6.9157,108800.0
2008-07-02 12:05:00,20.0,20.01,19.97,20.0,128300.0,6.9123,6.9157,6.9019,6.9123,128300.0
2008-07-02 12:10:00,20.0,20.03,19.99,19.99,209200.0,6.9123,6.9226,6.9088,6.9088,209200.0
2008-07-02 12:15:00,20.0,20.0,19.98,19.98,79700.0,6.9123,6.9123,6.9054,6.9054,79700.0
2008-07-02 12:20:00,19.99,20.0,19.98,20.0,65400.0,6.9088,6.9123,6.9054,6.9123,65400.0
2008-07-02 12:25:00,20.0,20.0,19.99,19.99,39000.0,6.9123,6.9123,6.9088,6.9088,39000.0
2008-07-02 12:30:00,20.0,20.0,19.99,19.99,64900.0,6.9123,6.9123,6.9088,6.9088,64900.0
2008-07-02 12:35:00,19.99,20.0,19.99,19.99,133300.0,6.9088,6.9123,6.9088,6.9088,133300.0
2008-07-02 12:40:00,20.0,20.02,19.99,20.01,153600.0,6.9123,6.9192,6.9088,6.9157,153600.0
2008-07-02 12:45:00,20.0,20.02,20.0,20.01,96400.0,6.9123,6.9192,6.9123,6.9157,96400.0
2008-07-02 12:50:00,20.01,20.02,19.99,20.0,282100.0,6.9157,6.9192,6.9088,6.9123,282100.0
2008-07-02 12:55:00,19.99,20.02,19.99,20.01,145200.0,6.9088,6.9192,6.9088,6.9157,145200.0
2008-07-02 13:00:00,20.01,20.01,19.99,20.0,145400.0,6.9157,6.9157,6.9088,6.9123,145400.0
2008-07-02 13:05:00,20.0,20.0,19.99,20.0,69700.0,6.9123,6.9123,6.9088,6.9123,69700.0
2008-07-02 13:10:00,20.0,20.0,19.99,19.99,76200.0,6.9123,6.9123,6.9088,6.9088,76200.0
2008-07-02 13:15:00,20.0,20.02,19.99,20.02,159300.0,6.9123,6.9192,6.9088,6.9192,159300.0
2008-07-02 13:20:00,20.02,20.06,20.01,20.04,332800.0,6.9192,6.933,6.9157,6.9261,332800.0
2008-07-02 13:25:00,20.04,20.06,20.04,20.04,170000.0,6.9261,6.933,6.9261,6.9261,170000.0
2008-07-02 13:30:00,20.05,20.06,20.04,20.05,429200.0,6.9296,6.933,6.9261,6.9296,429200.0
2008-07-02 13:35:00,20.05,20.05,20.04,20.05,112600.0,6.9296,6.9296,6.9261,6.9296,112600.0
2008-07-02 13:40:00,20.05,20.08,20.03,20.03,414400.0,6.9296,6.9399,6.9226,6.9226,414400.0
2008-07-02 13:45:00,20.03,20.03,20.0,20.01,170500.0,6.9226,6.9226,6.9123,6.9157,170500.0
2008-07-02 13:50:00,20.0,20.02,19.99,20.0,224100.0,6.9123,6.9192,6.9088,6.9123,224100.0
2008-07-02 13:55:00,20.0,20.01,19.99,20.0,98700.0,6.9123,6.9157,6.9088,6.9123,98700.0
2008-07-02 14:00:00,20.0,20.01,19.99,20.0,197200.0,6.9123,6.9157,6.9088,6.9123,197200.0
2008-07-02 14:05:00,20.01,20.04,20.0,20.04,101500.0,6.9157,6.9261,6.9123,6.9261,101500.0
2008-07-02 14:10:00,20.03,20.04,20.02,20.02,131600.0,6.9226,6.9261,6.9192,6.9192,131600.0
2008-07-02 14:15:00,20.02,20.03,20.02,20.02,51000.0,6.9192,6.9226,6.9192,6.9192,51000.0
2008-07-02 14:20:00,20.03,20.03,19.99,19.99,90900.0,6.9226,6.9226,6.9088,6.9088,90900.0
2008-07-02 14:25:00,19.99,20.0,19.96,19.96,69600.0,6.9088,6.9123,6.8984,6.8984,69600.0
2008-07-02 14:30:00,19.97,19.99,19.96,19.97,128500.0,6.9019,6.9088,6.8984,6.9019,128500.0
2008-07-02 14:35:00,19.98,19.98,19.95,19.95,162700.0,6.9054,6.9054,6.895,6.895,162700.0
2008-07-02 14:40:00,19.95,19.99,19.94,19.98,132900.0,6.895,6.9088,6.8915,6.9054,132900.0
2008-07-02 14:45:00,19.98,19.99,19.98,19.98,103800.0,6.9054,6.9088,6.9054,6.9054,103800.0
2008-07-02 14:50:00,19.99,19.99,19.98,19.98,79100.0,6.9088,6.9088,6.9054,6.9054,79100.0
2008-07-02 14:55:00,19.98,19.99,19.97,19.98,148100.0,6.9054,6.9088,6.9019,6.9054,148100.0
2008-07-02 15:00:00,19.98,19.98,19.97,19.97,54700.0,6.9054,6.9054,6.9019,6.9019,54700.0
2008-07-02 15:05:00,19.98,19.99,19.97,19.98,244200.0,6.9054,6.9088,6.9019,6.9054,244200.0
2008-07-02 15:10:00,19.98,19.98,19.97,19.98,77300.0,6.9054,6.9054,6.9019,6.9054,77300.0
2008-07-02 15:15:00,19.98,19.98,19.95,19.95,127100.0,6.9054,6.9054,6.895,6.895,127100.0
2008-07-02 15:20:00,19.95,19.97,19.95,19.97,83400.0,6.895,6.9019,6.895,6.9019,83400.0
2008-07-02 15:25:00,19.96,19.97,19.95,19.97,137000.0,6.8984,6.9019,6.895,6.9019,137000.0
2008-07-02 15:30:00,19.97,19.97,19.95,19.97,129800.0,6.9019,6.9019,6.895,6.9019,129800.0
2008-07-02 15:35:00,19.96,19.97,19.95,19.95,237300.0,6.8984,6.9019,6.895,6.895,237300.0
2008-07-02 15:40:00,19.95,19.97,19.95,19.95,320100.0,6.895,6.9019,6.895,6.895,320100.0
2008-07-02 15:45:00,19.95,19.95,19.9,19.9,323100.0,6.895,6.895,6.8777,6.8777,323100.0
2008-07-02 15:50:00,19.9,19.92,19.9,19.92,579800.0,6.8777,6.8846,6.8777,6.8846,579800.0
2008-07-02 15:55:00,19.92,19.92,19.88,19.9,530600.0,6.8846,6.8846,6.8708,6.8777,530600.0
2008-07-03 08:15:00,19.81,19.81,19.81,19.81,1000.0,6.8466,6.8466,6.8466,6.8466,1000.0
2008-07-03 08:20:00,19.81,19.81,19.81,19.81,0.0,6.8466,6.8466,6.8466,6.8466,0.0
2008-07-03 08:25:00,19.81,19.81,19.81,19.81,100.0,6.8466,6.8466,6.8466,6.8466,100.0
2008-07-03 08:30:00,19.81,19.81,19.81,19.81,0.0,6.8466,6.8466,6.8466,6.8466,0.0
2008-07-03 08:35:00,19.8,19.8,19.8,19.8,900.0,6.8432,6.8432,6.8432,6.8432,900.0
2008-07-03 08:40:00,19.85,19.85,19.85,19.85,200.0,6.8604,6.8604,6.8604,6.8604,200.0
2008-07-03 08:45:00,19.85,19.85,19.85,19.85,200.0,6.8604,6.8604,6.8604,6.8604,200.0
2008-07-03 08:50:00,19.85,19.85,19.85,19.85,0.0,6.8604,6.8604,6.8604,6.8604,0.0
2008-07-03 08:55:00,19.85,19.85,19.85,19.85,0.0,6.8604,6.8604,6.8604,6.8604,0.0
2008-07-03 09:00:00,19.9,19.9,19.9,19.9,200.0,6.8777,6.8777,6.8777,6.8777,200.0
2008-07-03 09:05:00,19.9,19.9,19.9,19.9,0.0,6.8777,6.8777,6.8777,6.8777,0.0
2008-07-03 09:10:00,19.9,19.9,19.9,19.9,400.0,6.8777,6.8777,6.8777,6.8777,400.0
2008-07-03 09:15:00,19.9,19.9,19.9,19.9,100.0,6.8777,6.8777,6.8777,6.8777,100.0
2008-07-03 09:20:00,19.9,19.9,19.9,19.9,0.0,6.8777,6.8777,6.8777,6.8777,0.0
2008-07-03 09:25:00,19.9,19.9,19.9,19.9,0.0,6.8777,6.8777,6.8777,6.8777,0.0
2008-07-03 09:30:00,19.93,20.15,19.9,19.97,604100.0,6.8881,6.9641,6.8777,6.9019,604100.0
2008-07-03 09:35:00,19.97,20.08,19.95,19.96,219200.0,6.9019,6.9399,6.895,6.8984,219200.0
2008-07-03 09:40:00,19.95,20.03,19.95,20.02,214200.0,6.895,6.9226,6.895,6.9192,214200.0
2008-07-03 09:45:00,20.03,20.03,19.84,19.84,273200.0,6.9226,6.9226,6.857,6.857,273200.0
2008-07-03 09:50:00,19.85,19.98,19.85,19.95,198600.0,6.8604,6.9054,6.8604,6.895,198600.0
2008-07-03 09:55:00,19.95,20.0,19.94,19.98,145900.0,6.895,6.9123,6.8915,6.9054,145900.0
2008-07-03 10:00:00,19.99,19.99,19.9,19.98,217500.0,6.9088,6.9088,6.8777,6.9054,217500.0
2008-07-03 10:05:00,19.99,20.0,19.94,19.96,219200.0,6.9088,6.9123,6.8915,6.8984,219200.0
2008-07-03 10:10:00,19.95,19.98,19.92,19.97,163500.0,6.895,6.9054,6.8846,6.9019,163500.0
2008-07-03 10:15:00,19.97,20.02,19.96,20.01,311800.0,6.9019,6.9192,6.8984,6.9157,311800.0
2008-07-03 10:20:00,20.01,20.01,19.92,19.96,239200.0,6.9157,6.9157,6.8846,6.8984,239200.0
2008-07-03 10:25:00,19.95,19.99,19.9,19.99,208700.0,6.895,6.9088,6.8777,6.9088,208700.0
2008-07-03 10:30:00,19.99,19.99,19.93,19.93,160000.0,6.9088,6.9088,6.8881,6.8881,160000.0
2008-07-03 10:35:00,19.92,19.97,19.9,19.92,212700.0,6.8846,6.9019,6.8777,6.8846,212700.0
2008-07-03 10:40:00,19.92,19.94,19.92,19.92,83400.0,6.8846,6.8915,6.8846,6.8846,83400.0
2008-07-03 10:45:00,19.92,19.98,19.92,19.95,114300.0,6.8846,6.9054,6.8846,6.895,114300.0
2008-07-03 10:50:00,19.95,19.99,19.95,19.98,111700.0,6.895,6.9088,6.895,6.9054,111700.0
2008-07-03 10:55:00,19.99,19.99,19.96,19.96,76500.0,6.9088,6.9088,6.8984,6.8984,76500.0
2008-07-03 11:00:00,19.97,20.0,19.93,19.96,197000.0,6.9019,6.9123,6.8881,6.8984,197000.0
2008-07-03 11:05:00,19.97,19.99,19.93,19.96,290500.0,6.9019,6.9088,6.8881,6.8984,290500.0
2008-07-03 11:10:00,19.96,20.02,19.96,20.02,103300.0,6.8984,6.9192,6.8984,6.9192,103300.0
2008-07-03 11:15:00,20.02,20.04,20.01,20.02,129700.0,6.9192,6.9261,6.9157,6.9192,129700.0
2008-07-03 11:20:00,20.01,20.04,19.99,20.01,240800.0,6.9157,6.9261,6.9088,6.9157,240800.0
2008-07-03 11:25:00,20.02,20.03,20.0,20.03,106800.0,6.9192,6.9226,6.9123,6.9226,106800.0
2008-07-03 11:30:00,20.04,20.04,20.01,20.04,368100.0,6.9261,6.9261,6.9157,6.9261,368100.0
2008-07-03 11:35:00,20.04,20.05,20.02,20.03,165900.0,6.9261,6.9296,6.9192,6.9226,165900.0
2008-07-03 11:40:00,20.03,20.04,20.02,20.03,471900.0,6.9226,6.9261,6.9192,6.9226,471900.0
2008-07-03 11:45:00,20.03,20.1,20.02,20.08,479300.0,6.9226,6.9468,6.9192,6.9399,479300.0
2008-07-03 11:50:00,20.08,20.08,20.06,20.07,60300.0,6.9399,6.9399,6.933,6.9365,60300.0
2008-07-03 11:55:00,20.07,20.08,20.05,20.08,88800.0,6.9365,6.9399,6.9296,6.9399,88800.0
2008-07-03 12:00:00,20.07,20.12,20.07,20.12,106900.0,6.9365,6.9537,6.9365,6.9537,106900.0
2008-07-03 12:05:00,20.12,20.16,20.07,20.08,481600.0,6.9537,6.9676,6.9365,6.9399,481600.0
2008-07-03 12:10:00,20.08,20.12,20.08,20.11,74000.0,6.9399,6.9537,6.9399,6.9503,74000.0
2008-07-03 12:15:00,20.11,20.12,20.08,20.12,88800.0,6.9503,6.9537,6.9399,6.9537,88800.0
2008-07-03 12:20:00,20.12,20.14,20.11,20.14,90000.0,6.9537,6.9607,6.9503,6.9607,90000.0
2008-07-03 12:25:00,20.14,20.14,20.1,20.11,128000.0,6.9607,6.9607,6.9468,6.9503,128000.0
2008-07-03 12:30:00,20.12,20.12,20.06,20.06,90900.0,6.9537,6.9537,6.933,6.933,90900.0
2008-07-03 12:35:00,20.07,20.11,20.01,20.11,231700.0,6.9365,6.9503,6.9157,6.9503,231700.0
2008-07-03 12:40:00,20.1,20.12,20.07,20.11,302200.0,6.9468,6.9537,6.9365,6.9503,302200.0
2008-07-03 12:45:00,20.11,20.14,20.05,20.14,195800.0,6.9503,6.9607,6.9296,6.9607,195800.0
2008-07-03 12:50:00,20.13,20.15,20.12,20.15,196900.0,6.9572,6.9641,6.9537,6.9641,196900.0
2008-07-03 12:55:00,20.14,20.15,20.11,20.11,269100.0,6.9607,6.9641,6.9503,6.9503,269100.0
2008-07-07 09:30:00,20.16,20.3,20.13,20.17,592100.0,6.9676,7.016,6.9572,6.971,592100.0
2008-07-07 09:35:00,20.18,20.19,20.03,20.03,182500.0,6.9745,6.9779,6.9226,6.9226,182500.0
2008-07-07 09:40:00,20.03,20.12,20.03,20.07,186300.0,6.9226,6.9537,6.9226,6.9365,186300.0
2008-07-07 09:45:00,20.07,20.13,20.04,20.04,201500.0,6.9365,6.9572,6.9261,6.9261,201500.0
2008-07-07 09:50:00,20.04,20.12,20.03,20.09,251700.0,6.9261,6.9537,6.9226,6.9434,251700.0
2008-07-07 09:55:00,20.09,20.11,20.07,20.08,141000.0,6.9434,6.9503,6.9365,6.9399,141000.0
2008-07-07 10:00:00,20.08,20.08,20.05,20.05,129700.0,6.9399,6.9399,6.9296,6.9296,129700.0
2008-07-07 10:05:00,20.06,20.09,20.05,20.08,217700.0,6.933,6.9434,6.9296,6.9399,217700.0
2008-07-07 10:10:00,20.07,20.17,20.07,20.16,163200.0,6.9365,6.971,6.9365,6.9676,163200.0
2008-07-07 10:15:00,20.15,20.22,20.15,20.2,170300.0,6.9641,6.9883,6.9641,6.9814,170300.0
2008-07-07 10:20:00,20.2,20.22,20.17,20.2,200400.0,6.9814,6.9883,6.971,6.9814,200400.0
2008-07-07 10:25:00,20.2,20.25,20.19,20.24,206000.0,6.9814,6.9987,6.9779,6.9952,206000.0
2008-07-07 10:30:00,20.25,20.3,20.24,20.3,90800.0,6.9987,7.016,6.9952,7.016,90800.0
2008-07-07 10:35:00,20.29,20.36,20.29,20.35,159000.0,7.0125,7.0367,7.0125,7.0332,159000.0
2008-07-07 10:40:00,20.35,20.37,20.32,20.37,120500.0,7.0332,7.0402,7.0229,7.0402,120500.0
2008-07-07 10:45:00,20.37,20.39,20.31,20.34,227300.0,7.0402,7.0471,7.0194,7.0298,227300.0
2008-07-07 10:50:00,20.33,20.34,20.32,20.33,111300.0,7.0263,7.0298,7.0229,7.0263,111300.0
2008-07-07 10:55:00,20.32,20.39,20.29,20.38,125000.0,7.0229,7.0471,7.0125,7.0436,125000.0
2008-07-07 11:00:00,20.37,20.42,20.36,20.39,105000.0,7.0402,7.0574,7.0367,7.0471,105000.0
2008-07-07 11:05:00,20.38,20.41,20.33,20.34,110700.0,7.0436,7.054,7.0263,7.0298,110700.0
2008-07-07 11:10:00,20.34,20.41,20.34,20.4,105700.0,7.0298,7.054,7.0298,7.0505,105700.0
2008-07-07 11:15:00,20.39,20.45,20.38,20.45,102600.0,7.0471,7.0678,7.0436,7.0678,102600.0
2008-07-07 11:20:00,20.44,20.49,20.43,20.48,174300.0,7.0643,7.0816,7.0609,7.0782,174300.0
2008-07-07 11:25:00,20.48,20.49,20.45,20.45,98700.0,7.0782,7.0816,7.0678,7.0678,98700.0
2008-07-07 11:30:00,20.45,20.49,20.42,20.44,139800.0,7.0678,7.0816,7.0574,7.0643,139800.0
2008-07-07 11:35:00,20.43,20.5,20.43,20.5,95700.0,7.0609,7.0851,7.0609,7.0851,95700.0
2008-07-07 11:40:00,20.49,20.57,20.49,20.54,196500.0,7.0816,7.1093,7.0816,7.0989,196500.0
2008-07-07 11:45:00,20.53,20.58,20.53,20.54,74800.0,7.0954,7.1127,7.0954,7.0989,74800.0
2008-07-07 11:50:00,20.54,20.61,20.53,20.6,142000.0,7.0989,7.1231,7.0954,7.1196,142000.0
2008-07-07 11:55:00,20.61,20.65,20.6,20.64,204900.0,7.1231,7.1369,7.1196,7.1335,204900.0
2008-07-07 12:00:00,20.64,20.67,20.63,20.67,174200.0,7.1335,7.1438,7.13,7.1438,174200.0
2008-07-07 12:05:00,20.67,20.7,20.65,20.69,174100.0,7.1438,7.1542,7.1369,7.1507,174100.0
2008-07-07 12:10:00,20.68,20.7,20.65,20.67,134600.0,7.1473,7.1542,7.1369,7.1438,134600.0
2008-07-07 12:15:00,20.67,20.7,20.65,20.65,251800.0,7.1438,7.1542,7.1369,7.1369,251800.0
2008-07-07 12:20:00,20.66,20.68,20.5,20.51,245500.0,7.1404,7.1473,7.0851,7.0885,245500.0
2008-07-07 12:25:00,20.5,20.51,20.45,20.45,138400.0,7.0851,7.0885,7.0678,7.0678,138400.0
2008-07-07 12:30:00,20.45,20.5,20.41,20.5,235800.0,7.0678,7.0851,7.054,7.0851,235800.0
2008-07-07 12:35:00,20.5,20.56,20.47,20.55,205800.0,7.0851,7.1058,7.0747,7.1024,205800.0
2008-07-07 12:40:00,20.55,20.56,20.51,20.55,110700.0,7.1024,7.1058,7.0885,7.1024,110700.0
2008-07-07 12:45:00,20.54,20.59,20.53,20.57,117000.0,7.0989,7.1162,7.0954,7.1093,117000.0
2008-07-07 12:50:00,20.58,20.61,20.57,20.59,123500.0,7.1127,7.1231,7.1093,7.1162,123500.0
2008-07-07 12:55:00,20.59,20.6,20.49,20.5,246100.0,7.1162,7.1196,7.0816,7.0851,246100.0
2008-07-07 13:00:00,20.51,20.52,20.43,20.46,238500.0,7.0885,7.092,7.0609,7.0713,238500.0
2008-07-07 13:05:00,20.45,20.47,20.41,20.43,97100.0,7.0678,7.0747,7.054,7.0609,97100.0
2008-07-07 13:10:00,20.44,20.48,20.42,20.43,96600.0,7.0643,7.0782,7.0574,7.0609,96600.0
2008-07-07 13:15:00,20.43,20.44,20.39,20.39,85200.0,7.0609,7.0643,7.0471,7.0471,85200.0
2008-07-07 13:20:00,20.39,20.4,20.33,20.33,105400.0,7.0471,7.0505,7.0263,7.0263,105400.0
2008-07-07 13:25:00,20.34,20.34,20.27,20.27,126900.0,7.0298,7.0298,7.0056,7.0056,126900.0
2008-07-07 13:30:00,20.28,20.28,20.25,20.27,133100.0,7.009,7.009,6.9987,7.0056,133100.0
2008-07-07 13:35:00,20.27,20.27,20.19,20.2,112000.0,7.0056,7.0056,6.9779,6.9814,112000.0
2008-07-07 13:40:00,20.2,20.2,20.16,20.16,73800.0,6.9814,6.9814,6.9676,6.9676,73800.0
2008-07-07 13:45:00,20.16,20.27,20.16,20.26,179500.0,6.9676,7.0056,6.9676,7.0021,179500.0
2008-07-07 13:50:00,20.26,20.27,20.22,20.24,137000.0,7.0021,7.0056,6.9883,6.9952,137000.0
2008-07-07 13:55:00,20.25,20.28,20.24,20.25,110600.0,6.9987,7.009,6.9952,6.9987,110600.0
2008-07-07 14:00:00,20.25,20.3,20.24,20.29,99800.0,6.9987,7.016,6.9952,7.0125,99800.0
2008-07-07 14:05:00,20.29,20.29,20.26,20.27,145600.0,7.0125,7.0125,7.0021,7.0056,145600.0
2008-07-07 14:10:00,20.27,20.35,20.27,20.34,134500.0,7.0056,7.0332,7.0056,7.0298,134500.0
2008-07-07 14:15:00,20.33,20.35,20.32,20.34,59100.0,7.0263,7.0332,7.0229,7.0298,59100.0
2008-07-07 14:20:00,20.33,20.39,20.33,20.37,140000.0,7.0263,7.0471,7.0263,7.0402,140000.0
2008-07-07 14:25:00,20.37,20.37,20.32,20.36,70200.0,7.0402,7.0402,7.0229,7.0367,70200.0
2008-07-07 14:30:00,20.35,20.37,20.35,20.36,56500.0,7.0332,7.0402,7.0332,7.0367,56500.0
2008-07-07 14:35:00,20.37,20.37,20.31,20.32,123800.0,7.0402,7.0402,7.0194,7.0229,123800.0
2008-07-07 14:40:00,20.33,20.35,20.31,20.33,79500.0,7.0263,7.0332,7.0194,7.0263,79500.0
2008-07-07 14:45:00,20.33,20.34,20.31,20.34,311900.0,7.0263,7.0298,7.0194,7.0298,311900.0
2008-07-07 14:50:00,20.34,20.35,20.34,20.34,60300.0,7.0298,7.0332,7.0298,7.0298,60300.0
2008-07-07 14:55:00,20.34,20.38,20.32,20.37,215200.0,7.0298,7.0436,7.0229,7.0402,215200.0
2008-07-07 15:00:00,20.38,20.46,20.37,20.4,173400.0,7.0436,7.0713,7.0402,7.0505,173400.0
2008-07-07 15:05:00,20.4,20.42,20.39,20.42,132400.0,7.0505,7.0574,7.0471,7.0574,132400.0
2008-07-07 15:10:00,20.41,20.45,20.39,20.42,204800.0,7.054,7.0678,7.0471,7.0574,204800.0
2008-07-07 15:15:00,20.41,20.44,20.4,20.42,175600.0,7.054,7.0643,7.0505,7.0574,175600.0
2008-07-07 15:20:00,20.42,20.45,20.41,20.42,146000.0,7.0574,7.0678,7.054,7.0574,146000.0
2008-07-07 15:25:00,20.42,20.5,20.41,20.5,243700.0,7.0574,7.0851,7.054,7.0851,243700.0
2008-07-07 15:30:00,20.5,20.55,20.49,20.55,239900.0,7.0851,7.1024,7.0816,7.1024,239900.0
2008-07-07 15:35:00,20.55,20.58,20.52,20.55,518600.0,7.1024,7.1127,7.092,7.1024,518600.0
2008-07-07 15:40:00,20.55,20.58,20.55,20.55,500400.0,7.1024,7.1127,7.1024,7.1024,500400.0
2008-07-07 15:45:00,20.55,20.58,20.55,20.57,465800.0,7.1024,7.1127,7.1024,7.1093,465800.0
2008-07-07 15:50:00,20.57,20.61,20.56,20.56,597900.0,7.1093,7.1231,7.1058,7.1058,597900.0
2008-07-07 15:55:00,20.56,20.57,20.51,20.52,653700.0,7.1058,7.1093,7.0885,7.092,653700.0
2008-07-08 09:30:00,20.48,20.65,20.47,20.57,248100.0,7.0782,7.1369,7.0747,7.1093,248100.0
2008-07-08 09:35:00,20.57,20.58,20.51,20.54,140900.0,7.1093,7.1127,7.0885,7.0989,140900.0
2008-07-08 09:40:00,20.53,20.55,20.47,20.51,263100.0,7.0954,7.1024,7.0747,7.0885,263100.0
2008-07-08 09:45:00,20.51,20.75,20.5,20.72,338500.0,7.0885,7.1715,7.0851,7.1611,338500.0
2008-07-08 09:50:00,20.73,20.88,20.71,20.78,324800.0,7.1646,7.2164,7.1577,7.1819,324800.0
2008-07-08 09:55:00,20.78,20.82,20.77,20.8,140900.0,7.1819,7.1957,7.1784,7.1888,140900.0
2008-07-08 10:00:00,20.81,20.82,20.66,20.75,176800.0,7.1922,7.1957,7.1404,7.1715,176800.0
2008-07-08 10:05:00,20.75,20.76,20.69,20.75,186000.0,7.1715,7.1749,7.1507,7.1715,186000.0
2008-07-08 10:10:00,20.75,20.76,20.62,20.62,137700.0,7.1715,7.1749,7.1266,7.1266,137700.0
2008-07-08 10:15:00,20.62,20.75,20.61,20.7,187800.0,7.1266,7.1715,7.1231,7.1542,187800.0
2008-07-08 10:20:00,20.71,20.8,20.66,20.8,156300.0,7.1577,7.1888,7.1404,7.1888,156300.0
2008-07-08 10:25:00,20.8,20.81,20.67,20.68,212900.0,7.1888,7.1922,7.1438,7.1473,212900.0
2008-07-08 10:30:00,20.68,20.73,20.63,20.65,207100.0,7.1473,7.1646,7.13,7.1369,207100.0
2008-07-08 10:35:00,20.65,20.66,20.58,20.59,127200.0,7.1369,7.1404,7.1127,7.1162,127200.0
2008-07-08 10:40:00,20.59,20.6,20.56,20.56,93600.0,7.1162,7.1196,7.1058,7.1058,93600.0
2008-07-08 10:45:00,20.56,20.59,20.55,20.59,146100.0,7.1058,7.1162,7.1024,7.1162,146100.0
2008-07-08 10:50:00,20.59,20.62,20.57,20.6,143600.0,7.1162,7.1266,7.1093,7.1196,143600.0
2008-07-08 10:55:00,20.61,20.62,20.56,20.56,127000.0,7.1231,7.1266,7.1058,7.1058,127000.0
2008-07-08 11:00:00,20.57,20.61,20.56,20.56,141600.0,7.1093,7.1231,7.1058,7.1058,141600.0
2008-07-08 11:05:00,20.56,20.64,20.56,20.64,140900.0,7.1058,7.1335,7.1058,7.1335,140900.0
2008-07-08 11:10:00,20.64,20.7,20.63,20.69,181800.0,7.1335,7.1542,7.13,7.1507,181800.0
2008-07-08 11:15:00,20.7,20.72,20.65,20.71,127600.0,7.1542,7.1611,7.1369,7.1577,127600.0
2008-07-08 11:20:00,20.71,20.73,20.7,20.72,93700.0,7.1577,7.1646,7.1542,7.1611,93700.0
2008-07-08 11:25:00,20.72,20.77,20.71,20.77,165900.0,7.1611,7.1784,7.1577,7.1784,165900.0
2008-07-08 11:30:00,20.77,20.77,20.72,20.74,186600.0,7.1784,7.1784,7.1611,7.168,186600.0
2008-07-08 11:35:00,20.74,20.78,20.73,20.73,125500.0,7.168,7.1819,7.1646,7.1646,125500.0
2008-07-08 11:40:00,20.73,20.77,20.71,20.74,179900.0,7.1646,7.1784,7.1577,7.168,179900.0
2008-07-08 11:45:00,20.75,20.75,20.74,20.75,53500.0,7.1715,7.1715,7.168,7.1715,53500.0
2008-07-08 11:50:00,20.75,20.75,20.74,20.75,49000.0,7.1715,7.1715,7.168,7.1715,49000.0
2008-07-08 11:55:00,20.75,20.78,20.74,20.75,291400.0,7.1715,7.1819,7.168,7.1715,291400.0
2008-07-08 12:00:00,20.75,20.76,20.74,20.74,82100.0,7.1715,7.1749,7.168,7.168,82100.0
2008-07-08 12:05:00,20.75,20.79,20.74,20.78,183500.0,7.1715,7.1853,7.168,7.1819,183500.0
2008-07-08 12:10:00,20.78,20.8,20.75,20.77,217200.0,7.1819,7.1888,7.1715,7.1784,217200.0
2008-07-08 12:15:00,20.78,20.78,20.73,20.73,230800.0,7.1819,7.1819,7.1646,7.1646,230800.0
2008-07-08 12:20:00,20.73,20.77,20.73,20.74,151300.0,7.1646,7.1784,7.1646,7.168,151300.0
2008-07-08 12:25:00,20.74,20.76,20.73,20.76,213100.0,7.168,7.1749,7.1646,7.1749,213100.0
2008-07-08 12:30:00,20.75,20.76,20.75,20.75,80600.0,7.1715,7.1749,7.1715,7.1715,80600.0
2008-07-08 12:35:00,20.75,20.77,20.75,20.76,105100.0,7.1715,7.1784,7.1715,7.1749,105100.0
2008-07-08 12:40:00,20.75,20.76,20.7,20.7,124000.0,7.1715,7.1749,7.1542,7.1542,124000.0
2008-07-08 12:45:00,20.7,20.71,20.7,20.7,65400.0,7.1542,7.1577,7.1542,7.1542,65400.0
2008-07-08 12:50:00,20.69,20.72,20.69,20.71,153800.0,7.1507,7.1611,7.1507,7.1577,153800.0
2008-07-08 12:55:00,20.71,20.71,20.7,20.71,110200.0,7.1577,7.1577,7.1542,7.1577,110200.0
2008-07-08 13:00:00,20.71,20.74,20.7,20.74,198500.0,7.1577,7.168,7.1542,7.168,198500.0
2008-07-08 13:05:00,20.74,20.77,20.74,20.77,64600.0,7.168,7.1784,7.168,7.1784,64600.0
2008-07-08 13:10:00,20.76,20.78,20.76,20.78,74200.0,7.1749,7.1819,7.1749,7.1819,74200.0
2008-07-08 13:15:00,20.78,20.82,20.77,20.81,181500.0,7.1819,7.1957,7.1784,7.1922,181500.0
2008-07-08 13:20:00,20.82,20.85,20.81,20.85,121900.0,7.1957,7.206,7.1922,7.206,121900.0
2008-07-08 13:25:00,20.84,20.87,20.84,20.86,114000.0,7.2026,7.213,7.2026,7.2095,114000.0
2008-07-08 13:30:00,20.87,20.87,20.81,20.85,219800.0,7.213,7.213,7.1922,7.206,219800.0
2008-07-08 13:35:00,20.84,20.88,20.78,20.8,176800.0,7.2026,7.2164,7.1819,7.1888,176800.0
2008-07-08 13:40:00,20.8,20.83,20.8,20.81,117400.0,7.1888,7.1991,7.1888,7.1922,117400.0
2008-07-08 13:45:00,20.81,20.84,20.8,20.81,81300.0,7.1922,7.2026,7.1888,7.1922,81300.0
2008-07-08 13:50:00,20.8,20.82,20.77,20.78,118500.0,7.1888,7.1957,7.1784,7.1819,118500.0
2008-07-08 13:55:00,20.78,20.85,20.77,20.84,146000.0,7.1819,7.206,7.1784,7.2026,146000.0
2008-07-08 14:00:00,20.83,20.84,20.81,20.83,54400.0,7.1991,7.2026,7.1922,7.1991,54400.0
2008-07-08 14:05:00,20.83,20.84,20.82,20.83,71400.0,7.1991,7.2026,7.1957,7.1991,71400.0
2008-07-08 14:10:00,20.84,20.85,20.83,20.84,55100.0,7.2026,7.206,7.1991,7.2026,55100.0
2008-07-08 14:15:00,20.84,20.85,20.83,20.84,63400.0,7.2026,7.206,7.1991,7.2026,63400.0
2008-07-08 14:20:00,20.84,20.85,20.83,20.83,96100.0,7.2026,7.206,7.1991,7.1991,96100.0
2008-07-08 14:25:00,20.83,20.86,20.81,20.86,118200.0,7.1991,7.2095,7.1922,7.2095,118200.0
2008-07-08 14:30:00,20.86,20.87,20.84,20.87,146200.0,7.2095,7.213,7.2026,7.213,146200.0
2008-07-08 14:35:00,20.86,20.88,20.83,20.84,215600.0,7.2095,7.2164,7.1991,7.2026,215600.0
2008-07-08 14:40:00,20.83,20.87,20.83,20.87,198700.0,7.1991,7.213,7.1991,7.213,198700.0
2008-07-08 14:45:00,20.87,20.87,20.85,20.86,69000.0,7.213,7.213,7.206,7.2095,69000.0
2008-07-08 14:50:00,20.85,20.86,20.84,20.85,82200.0,7.206,7.2095,7.2026,7.206,82200.0
2008-07-08 14:55:00,20.86,20.87,20.83,20.87,147100.0,7.2095,7.213,7.1991,7.213,147100.0
2008-07-08 15:00:00,20.86,20.89,20.86,20.89,138900.0,7.2095,7.2199,7.2095,7.2199,138900.0
2008-07-08 15:05:00,20.88,20.89,20.85,20.89,178200.0,7.2164,7.2199,7.206,7.2199,178200.0
2008-07-08 15:10:00,20.89,20.9,20.88,20.89,124000.0,7.2199,7.2233,7.2164,7.2199,124000.0
2008-07-08 15:15:00,20.89,20.91,20.88,20.9,244900.0,7.2199,7.2268,7.2164,7.2233,244900.0
2008-07-08 15:20:00,20.89,20.94,20.89,20.94,195600.0,7.2199,7.2372,7.2199,7.2372,195600.0
2008-07-08 15:25:00,20.94,20.95,20.92,20.95,139800.0,7.2372,7.2406,7.2302,7.2406,139800.0
2008-07-08 15:30:00,20.94,20.97,20.93,20.97,357000.0,7.2372,7.2475,7.2337,7.2475,357000.0
2008-07-08 15:35:00,20.98,21.0,20.97,20.99,302400.0,7.251,7.2579,7.2475,7.2544,302400.0
2008-07-08 15:40:00,20.99,21.0,20.98,20.98,253000.0,7.2544,7.2579,7.251,7.251,253000.0
2008-07-08 15:45:00,20.99,21.01,20.97,21.01,469300.0,7.2544,7.2613,7.2475,7.2613,469300.0
2008-07-08 15:50:00,21.01,21.03,21.0,21.02,336800.0,7.2613,7.2683,7.2579,7.2648,336800.0
2008-07-08 15:55:00,21.02,21.06,21.01,21.02,716700.0,7.2648,7.2786,7.2613,7.2648,716700.0
2008-07-09 09:30:00,21.18,21.18,20.9,21.06,440400.0,7.3201,7.3201,7.2233,7.2786,440400.0
2008-07-09 09:35:00,21.04,21.06,20.88,20.9,188800.0,7.2717,7.2786,7.2164,7.2233,188800.0
2008-07-09 09:40:00,20.89,20.93,20.86,20.92,91000.0,7.2199,7.2337,7.2095,7.2302,91000.0
2008-07-09 09:45:00,20.91,20.96,20.91,20.95,82700.0,7.2268,7.2441,7.2268,7.2406,82700.0
2008-07-09 09:50:00,20.95,21.01,20.93,21.0,147600.0,7.2406,7.2613,7.2337,7.2579,147600.0
2008-07-09 09:55:00,20.99,21.0,20.9,20.91,165400.0,7.2544,7.2579,7.2233,7.2268,165400.0
2008-07-09 10:00:00,20.9,20.91,20.77,20.78,135600.0,7.2233,7.2268,7.1784,7.1819,135600.0
2008-07-09 10:05:00,20.78,20.89,20.78,20.87,129700.0,7.1819,7.2199,7.1819,7.213,129700.0
2008-07-09 10:10:00,20.86,20.95,20.86,20.94,71400.0,7.2095,7.2406,7.2095,7.2372,71400.0
2008-07-09 10:15:00,20.94,20.94,20.85,20.93,152300.0,7.2372,7.2372,7.206,7.2337,152300.0
2008-07-09 10:20:00,20.92,20.96,20.89,20.89,95600.0,7.2302,7.2441,7.2199,7.2199,95600.0
2008-07-09 10:25:00,20.88,21.0,20.88,20.98,100400.0,7.2164,7.2579,7.2164,7.251,100400.0
2008-07-09 10:30:00,20.99,21.07,20.98,21.05,184900.0,7.2544,7.2821,7.251,7.2752,184900.0
2008-07-09 10:35:00,21.04,21.07,20.99,21.02,118700.0,7.2717,7.2821,7.2544,7.2648,118700.0
2008-07-09 10:40:00,21.01,21.03,20.98,20.98,106500.0,7.2613,7.2683,7.251,7.251,106500.0
2008-07-09 10:45:00,20.99,21.0,20.98,20.99,76100.0,7.2544,7.2579,7.251,7.2544,76100.0
2008-07-09 10:50:00,20.98,21.0,20.96,20.98,107400.0,7.251,7.2579,7.2441,7.251,107400.0
2008-07-09 10:55:00,20.98,21.02,20.98,21.01,253000.0,7.251,7.2648,7.251,7.2613,253000.0
2008-07-09 11:00:00,21.0,21.01,20.96,20.96,120500.0,7.2579,7.2613,7.2441,7.2441,120500.0
2008-07-09 11:05:00,20.96,20.97,20.93,20.93,49200.0,7.2441,7.2475,7.2337,7.2337,49200.0
2008-07-09 11:10:00,20.93,20.96,20.92,20.96,108000.0,7.2337,7.2441,7.2302,7.2441,108000.0
2008-07-09 11:15:00,20.95,21.02,20.95,21.02,154800.0,7.2406,7.2648,7.2406,7.2648,154800.0
2008-07-09 11:20:00,21.01,21.05,21.01,21.04,112500.0,7.2613,7.2752,7.2613,7.2717,112500.0
2008-07-09 11:25:00,21.04,21.09,21.02,21.04,197300.0,7.2717,7.289,7.2648,7.2717,197300.0
2008-07-09 11:30:00,21.03,21.05,21.0,21.01,159000.0,7.2683,7.2752,7.2579,7.2613,159000.0
2008-07-09 11:35:00,21.01,21.02,20.97,20.99,130400.0,7.2613,7.2648,7.2475,7.2544,130400.0
2008-07-09 11:40:00,20.98,21.01,20.97,21.01,74100.0,7.251,7.2613,7.2475,7.2613,74100.0
2008-07-09 11:45:00,21.0,21.0,20.95,20.95,107900.0,7.2579,7.2579,7.2406,7.2406,107900.0
2008-07-09 11:50:00,20.95,20.99,20.93,20.98,64600.0,7.2406,7.2544,7.2337,7.251,64600.0
2008-07-09 11:55:00,20.98,21.03,20.98,21.01,77300.0,7.251,7.2683,7.251,7.2613,77300.0
2008-07-09 12:00:00,21.01,21.02,20.95,21.0,136400.0,7.2613,7.2648,7.2406,7.2579,136400.0
2008-07-09 12:05:00,20.99,21.04,20.99,21.04,110600.0,7.2544,7.2717,7.2544,7.2717,110600.0
2008-07-09 12:10:00,21.03,21.07,21.03,21.06,140500.0,7.2683,7.2821,7.2683,7.2786,140500.0
2008-07-09 12:15:00,21.06,21.13,21.06,21.11,222300.0,7.2786,7.3028,7.2786,7.2959,222300.0
2008-07-09 12:20:00,21.1,21.14,21.1,21.11,118600.0,7.2924,7.3063,7.2924,7.2959,118600.0
2008-07-09 12:25:00,21.11,21.18,21.1,21.17,152100.0,7.2959,7.3201,7.2924,7.3166,152100.0
2008-07-09 12:30:00,21.17,21.18,21.16,21.17,115900.0,7.3166,7.3201,7.3132,7.3166,115900.0
2008-07-09 12:35:00,21.17,21.2,21.17,21.2,225600.0,7.3166,7.327,7.3166,7.327,225600.0
2008-07-09 12:40:00,21.2,21.21,21.19,21.21,93000.0,7.327,7.3305,7.3236,7.3305,93000.0
2008-07-09 12:45:00,21.22,21.22,21.2,21.21,169100.0,7.3339,7.3339,7.327,7.3305,169100.0
2008-07-09 12:50:00,21.21,21.22,21.2,21.2,87000.0,7.3305,7.3339,7.327,7.327,87000.0
2008-07-09 12:55:00,21.21,21.22,21.2,21.2,40600.0,7.3305,7.3339,7.327,7.327,40600.0
2008-07-09 13:00:00,21.2,21.21,21.2,21.2,161200.0,7.327,7.3305,7.327,7.327,161200.0
2008-07-09 13:05:00,21.2,21.21,21.2,21.21,22400.0,7.327,7.3305,7.327,7.3305,22400.0
2008-07-09 13:10:00,21.21,21.21,21.2,21.21,42700.0,7.3305,7.3305,7.327,7.3305,42700.0
2008-07-09 13:15:00,21.2,21.24,21.2,21.24,102100.0,7.327,7.3408,7.327,7.3408,102100.0
2008-07-09 13:20:00,21.24,21.26,21.2,21.21,174400.0,7.3408,7.3477,7.327,7.3305,174400.0
2008-07-09 13:25:00,21.21,21.22,21.2,21.21,38100.0,7.3305,7.3339,7.327,7.3305,38100.0
2008-07-09 13:30:00,21.2,21.21,21.2,21.2,71100.0,7.327,7.3305,7.327,7.327,71100.0
2008-07-09 13:35:00,21.2,21.21,21.18,21.18,155400.0,7.327,7.3305,7.3201,7.3201,155400.0
2008-07-09 13:40:00,21.18,21.2,21.15,21.2,143000.0,7.3201,7.327,7.3097,7.327,143000.0
2008-07-09 13:45:00,21.2,21.21,21.17,21.2,93400.0,7.327,7.3305,7.3166,7.327,93400.0
2008-07-09 13:50:00,21.19,21.2,21.17,21.17,51400.0,7.3236,7.327,7.3166,7.3166,51400.0
2008-07-09 13:55:00,21.17,21.19,21.17,21.19,80100.0,7.3166,7.3236,7.3166,7.3236,80100.0
2008-07-09 14:00:00,21.18,21.21,21.18,21.2,183400.0,7.3201,7.3305,7.3201,7.327,183400.0
2008-07-09 14:05:00,21.2,21.21,21.18,21.2,121300.0,7.327,7.3305,7.3201,7.327,121300.0
2008-07-09 14:10:00,21.2,21.21,21.18,21.18,88900.0,7.327,7.3305,7.3201,7.3201,88900.0
2008-07-09 14:15:00,21.18,21.19,21.18,21.19,82400.0,7.3201,7.3236,7.3201,7.3236,82400.0
2008-07-09 14:20:00,21.18,21.2,21.18,21.2,105200.0,7.3201,7.327,7.3201,7.327,105200.0
2008-07-09 14:25:00,21.19,21.2,21.19,21.2,92700.0,7.3236,7.327,7.3236,7.327,92700.0
2008-07-09 14:30:00,21.19,21.21,21.19,21.2,109300.0,7.3236,7.3305,7.3236,7.327,109300.0
2008-07-09 14:35:00,21.2,21.21,21.19,21.21,132300.0,7.327,7.3305,7.3236,7.3305,132300.0
2008-07-09 14:40:00,21.2,21.24,21.2,21.21,125800.0,7.327,7.3408,7.327,7.3305,125800.0
2008-07-09 14:45:00,21.21,21.24,21.21,21.23,172100.0,7.3305,7.3408,7.3305,7.3374,172100.0
2008-07-09 14:50:00,21.23,21.24,21.21,21.23,214800.0,7.3374,7.3408,7.3305,7.3374,214800.0
2008-07-09 14:55:00,21.23,21.25,21.23,21.24,129400.0,7.3374,7.3443,7.3374,7.3408,129400.0
2008-07-09 15:00:00,21.24,21.25,21.22,21.24,364900.0,7.3408,7.3443,7.3339,7.3408,364900.0
2008-07-09 15:05:00,21.24,21.27,21.24,21.26,154000.0,7.3408,7.3512,7.3408,7.3477,154000.0
2008-07-09 15:10:00,21.26,21.27,21.24,21.24,101700.0,7.3477,7.3512,7.3408,7.3408,101700.0
2008-07-09 15:15:00,21.24,21.25,21.24,21.25,77000.0,7.3408,7.3443,7.3408,7.3443,77000.0
2008-07-09 15:20:00,21.24,21.25,21.22,21.24,133900.0,7.3408,7.3443,7.3339,7.3408,133900.0
2008-07-09 15:25:00,21.24,21.26,21.24,21.24,131900.0,7.3408,7.3477,7.3408,7.3408,131900.0
2008-07-09 15:30:00,21.24,21.25,21.19,21.19,259000.0,7.3408,7.3443,7.3236,7.3236,259000.0
2008-07-09 15:35:00,21.19,21.2,21.11,21.12,255400.0,7.3236,7.327,7.2959,7.2994,255400.0
2008-07-09 15:40:00,21.11,21.12,20.98,20.99,323500.0,7.2959,7.2994,7.251,7.2544,323500.0
2008-07-09 15:45:00,20.99,21.03,20.97,20.98,289400.0,7.2544,7.2683,7.2475,7.251,289400.0
2008-07-09 15:50:00,20.98,21.02,20.97,20.99,289600.0,7.251,7.2648,7.2475,7.2544,289600.0
2008-07-09 15:55:00,20.98,20.99,20.94,20.96,430400.0,7.251,7.2544,7.2372,7.2441,430400.0
2008-07-10 09:30:00,21.01,21.26,20.95,20.95,379400.0,7.2613,7.3477,7.2406,7.2406,379400.0
2008-07-10 09:35:00,20.94,20.96,20.85,20.9,140600.0,7.2372,7.2441,7.206,7.2233,140600.0
2008-07-10 09:40:00,20.9,21.1,20.86,20.9,554200.0,7.2233,7.2924,7.2095,7.2233,554200.0
2008-07-10 09:45:00,20.9,21.02,20.88,20.89,185300.0,7.2233,7.2648,7.2164,7.2199,185300.0
2008-07-10 09:50:00,20.89,20.89,20.69,20.74,289800.0,7.2199,7.2199,7.1507,7.168,289800.0
2008-07-10 09:55:00,20.75,20.83,20.73,20.82,142200.0,7.1715,7.1991,7.1646,7.1957,142200.0
2008-07-10 10:00:00,20.81,20.93,20.81,20.92,176700.0,7.1922,7.2337,7.1922,7.2302,176700.0
2008-07-10 10:05:00,20.91,21.06,20.91,21.04,254800.0,7.2268,7.2786,7.2268,7.2717,254800.0
2008-07-10 10:10:00,21.04,21.04,20.94,20.94,100000.0,7.2717,7.2717,7.2372,7.2372,100000.0
2008-07-10 10:15:00,20.95,20.95,20.85,20.87,250800.0,7.2406,7.2406,7.206,7.213,250800.0
2008-07-10 10:20:00,20.87,20.99,20.86,20.97,132800.0,7.213,7.2544,7.2095,7.2475,132800.0
2008-07-10 10:25:00,20.98,21.0,20.94,20.96,75700.0,7.251,7.2579,7.2372,7.2441,75700.0
2008-07-10 10:30:00,20.97,20.98,20.91,20.91,126900.0,7.2475,7.251,7.2268,7.2268,126900.0
2008-07-10 10:35:00,20.9,20.95,20.88,20.94,112700.0,7.2233,7.2406,7.2164,7.2372,112700.0
2008-07-10 10:40:00,20.94,21.0,20.91,20.98,75500.0,7.2372,7.2579,7.2268,7.251,75500.0
2008-07-10 10:45:00,20.97,21.0,20.91,20.93,141600.0,7.2475,7.2579,7.2268,7.2337,141600.0
2008-07-10 10:50:00,20.92,20.94,20.9,20.94,49900.0,7.2302,7.2372,7.2233,7.2372,49900.0
2008-07-10 10:55:00,20.94,20.99,20.91,20.91,80200.0,7.2372,7.2544,7.2268,7.2268,80200.0
2008-07-10 11:00:00,20.9,21.0,20.84,20.97,180600.0,7.2233,7.2579,7.2026,7.2475,180600.0
2008-07-10 11:05:00,20.96,21.0,20.93,20.95,90000.0,7.2441,7.2579,7.2337,7.2406,90000.0
2008-07-10 11:10:00,20.95,20.99,20.95,20.97,68400.0,7.2406,7.2544,7.2406,7.2475,68400.0
2008-07-10 11:15:00,20.97,20.98,20.93,20.97,105800.0,7.2475,7.251,7.2337,7.2475,105800.0
2008-07-10 11:20:00,20.96,20.99,20.95,20.98,158100.0,7.2441,7.2544,7.2406,7.251,158100.0
2008-07-10 11:25:00,20.98,20.99,20.96,20.99,47400.0,7.251,7.2544,7.2441,7.2544,47400.0
2008-07-10 11:30:00,20.99,21.06,20.97,21.03,93600.0,7.2544,7.2786,7.2475,7.2683,93600.0
2008-07-10 11:35:00,21.03,21.05,20.98,20.98,65900.0,7.2683,7.2752,7.251,7.251,65900.0
2008-07-10 11:40:00,20.98,21.01,20.98,21.01,98700.0,7.251,7.2613,7.251,7.2613,98700.0
2008-07-10 11:45:00,21.0,21.01,20.97,20.99,56200.0,7.2579,7.2613,7.2475,7.2544,56200.0
2008-07-10 11:50:00,20.98,21.05,20.98,21.04,77600.0,7.251,7.2752,7.251,7.2717,77600.0
2008-07-10 11:55:00,21.03,21.05,21.0,21.03,67000.0,7.2683,7.2752,7.2579,7.2683,67000.0
2008-07-10 12:00:00,21.04,21.14,21.03,21.09,135200.0,7.2717,7.3063,7.2683,7.289,135200.0
2008-07-10 12:05:00,21.09,21.15,21.08,21.08,75000.0,7.289,7.3097,7.2855,7.2855,75000.0
2008-07-10 12:10:00,21.08,21.13,21.08,21.12,64800.0,7.2855,7.3028,7.2855,7.2994,64800.0
2008-07-10 12:15:00,21.11,21.17,21.11,21.14,107400.0,7.2959,7.3166,7.2959,7.3063,107400.0
2008-07-10 12:20:00,21.14,21.15,21.06,21.09,83900.0,7.3063,7.3097,7.2786,7.289,83900.0
2008-07-10 12:25:00,21.09,21.11,21.05,21.11,102800.0,7.289,7.2959,7.2752,7.2959,102800.0
2008-07-10 12:30:00,21.11,21.16,21.11,21.12,197300.0,7.2959,7.3132,7.2959,7.2994,197300.0
2008-07-10 12:35:00,21.12,21.13,21.1,21.12,45800.0,7.2994,7.3028,7.2924,7.2994,45800.0
2008-07-10 12:40:00,21.12,21.15,21.11,21.11,74400.0,7.2994,7.3097,7.2959,7.2959,74400.0
2008-07-10 12:45:00,21.11,21.14,21.11,21.13,44200.0,7.2959,7.3063,7.2959,7.3028,44200.0
2008-07-10 12:50:00,21.13,21.17,21.13,21.16,194900.0,7.3028,7.3166,7.3028,7.3132,194900.0
2008-07-10 12:55:00,21.16,21.16,21.13,21.15,63900.0,7.3132,7.3132,7.3028,7.3097,63900.0
2008-07-10 13:00:00,21.15,21.2,21.14,21.2,73000.0,7.3097,7.327,7.3063,7.327,73000.0
2008-07-10 13:05:00,21.19,21.2,21.17,21.18,40300.0,7.3236,7.327,7.3166,7.3201,40300.0
2008-07-10 13:10:00,21.18,21.21,21.17,21.21,98300.0,7.3201,7.3305,7.3166,7.3305,98300.0
2008-07-10 13:15:00,21.2,21.24,21.19,21.24,62200.0,7.327,7.3408,7.3236,7.3408,62200.0
2008-07-10 13:20:00,21.23,21.25,21.23,21.25,72000.0,7.3374,7.3443,7.3374,7.3443,72000.0
2008-07-10 13:25:00,21.24,21.25,21.22,21.22,88200.0,7.3408,7.3443,7.3339,7.3339,88200.0
2008-07-10 13:30:00,21.23,21.24,21.21,21.23,58200.0,7.3374,7.3408,7.3305,7.3374,58200.0
2008-07-10 13:35:00,21.23,21.24,21.2,21.2,72300.0,7.3374,7.3408,7.327,7.327,72300.0
2008-07-10 13:40:00,21.21,21.21,21.2,21.2,18700.0,7.3305,7.3305,7.327,7.327,18700.0
2008-07-10 13:45:00,21.2,21.22,21.2,21.2,46100.0,7.327,7.3339,7.327,7.327,46100.0
2008-07-10 13:50:00,21.2,21.23,21.19,21.21,90900.0,7.327,7.3374,7.3236,7.3305,90900.0
2008-07-10 13:55:00,21.22,21.23,21.2,21.22,47000.0,7.3339,7.3374,7.327,7.3339,47000.0
2008-07-10 14:00:00,21.22,21.22,21.18,21.18,138400.0,7.3339,7.3339,7.3201,7.3201,138400.0
2008-07-10 14:05:00,21.18,21.22,21.18,21.19,61600.0,7.3201,7.3339,7.3201,7.3236,61600.0
2008-07-10 14:10:00,21.2,21.22,21.17,21.17,68800.0,7.327,7.3339,7.3166,7.3166,68800.0
2008-07-10 14:15:00,21.17,21.17,21.13,21.13,73400.0,7.3166,7.3166,7.3028,7.3028,73400.0
2008-07-10 14:20:00,21.13,21.19,21.12,21.16,95900.0,7.3028,7.3236,7.2994,7.3132,95900.0
2008-07-10 14:25:00,21.16,21.17,21.08,21.14,283100.0,7.3132,7.3166,7.2855,7.3063,283100.0
2008-07-10 14:30:00,21.14,21.19,21.13,21.15,101400.0,7.3063,7.3236,7.3028,7.3097,101400.0
2008-07-10 14:35:00,21.16,21.17,21.14,21.16,43300.0,7.3132,7.3166,7.3063,7.3132,43300.0
2008-07-10 14:40:00,21.15,21.17,21.08,21.1,278800.0,7.3097,7.3166,7.2855,7.2924,278800.0
2008-07-10 14:45:00,21.1,21.11,21.03,21.06,162100.0,7.2924,7.2959,7.2683,7.2786,162100.0
2008-07-10 14:50:00,21.06,21.08,21.02,21.06,99100.0,7.2786,7.2855,7.2648,7.2786,99100.0
2008-07-10 14:55:00,21.06,21.16,21.05,21.12,130400.0,7.2786,7.3132,7.2752,7.2994,130400.0
2008-07-10 15:00:00,21.12,21.16,21.08,21.12,107100.0,7.2994,7.3132,7.2855,7.2994,107100.0
2008-07-10 15:05:00,21.11,21.17,21.1,21.17,104200.0,7.2959,7.3166,7.2924,7.3166,104200.0
2008-07-10 15:10:00,21.16,21.23,21.15,21.2,108400.0,7.3132,7.3374,7.3097,7.327,108400.0
2008-07-10 15:15:00,21.2,21.23,21.18,21.19,111900.0,7.327,7.3374,7.3201,7.3236,111900.0
2008-07-10 15:20:00,21.18,21.25,21.18,21.23,121000.0,7.3201,7.3443,7.3201,7.3374,121000.0
2008-07-10 15:25:00,21.23,21.28,21.17,21.2,206000.0,7.3374,7.3547,7.3166,7.327,206000.0
2008-07-10 15:30:00,21.2,21.21,21.11,21.12,169700.0,7.327,7.3305,7.2959,7.2994,169700.0
2008-07-10 15:35:00,21.11,21.17,21.08,21.15,275400.0,7.2959,7.3166,7.2855,7.3097,275400.0
2008-07-10 15:40:00,21.14,21.17,21.1,21.15,317400.0,7.3063,7.3166,7.2924,7.3097,317400.0
2008-07-10 15:45:00,21.14,21.19,21.12,21.18,163100.0,7.3063,7.3236,7.2994,7.3201,163100.0
2008-07-10 15:50:00,21.18,21.21,21.16,21.18,288100.0,7.3201,7.3305,7.3132,7.3201,288100.0
2008-07-10 15:55:00,21.18,21.27,21.17,21.24,293900.0,7.3201,7.3512,7.3166,7.3408,293900.0
2008-07-11 09:30:00,20.94,21.05,20.92,20.93,289400.0,7.2372,7.2752,7.2302,7.2337,289400.0
2008-07-11 09:35:00,20.95,21.01,20.67,20.69,281300.0,7.2406,7.2613,7.1438,7.1507,281300.0
2008-07-11 09:40:00,20.69,20.82,20.66,20.82,450200.0,7.1507,7.1957,7.1404,7.1957,450200.0
2008-07-11 09:45:00,20.82,21.1,20.82,21.1,344400.0,7.1957,7.2924,7.1957,7.2924,344400.0
2008-07-11 09:50:00,21.09,21.21,20.92,21.21,271800.0,7.289,7.3305,7.2302,7.3305,271800.0
2008-07-11 09:55:00,21.21,21.27,21.06,21.24,212800.0,7.3305,7.3512,7.2786,7.3408,212800.0
2008-07-11 10:00:00,21.24,21.48,21.23,21.43,477900.0,7.3408,7.4238,7.3374,7.4065,477900.0
2008-07-11 10:05:00,21.43,21.44,21.23,21.23,173100.0,7.4065,7.41,7.3374,7.3374,173100.0
2008-07-11 10:10:00,21.23,21.24,21.13,21.2,252700.0,7.3374,7.3408,7.3028,7.327,252700.0
2008-07-11 10:15:00,21.2,21.24,21.18,21.2,81400.0,7.327,7.3408,7.3201,7.327,81400.0
2008-07-11 10:20:00,21.2,21.22,21.18,21.21,117000.0,7.327,7.3339,7.3201,7.3305,117000.0
2008-07-11 10:25:00,21.21,21.23,21.13,21.17,271700.0,7.3305,7.3374,7.3028,7.3166,271700.0
2008-07-11 10:30:00,21.17,21.17,21.08,21.14,174800.0,7.3166,7.3166,7.2855,7.3063,174800.0
2008-07-11 10:35:00,21.14,21.17,21.12,21.15,83500.0,7.3063,7.3166,7.2994,7.3097,83500.0
2008-07-11 10:40:00,21.15,21.19,21.13,21.18,63400.0,7.3097,7.3236,7.3028,7.3201,63400.0
2008-07-11 10:45:00,21.18,21.28,21.18,21.26,101700.0,7.3201,7.3547,7.3201,7.3477,101700.0
2008-07-11 10:50:00,21.26,21.27,21.21,21.23,78200.0,7.3477,7.3512,7.3305,7.3374,78200.0
2008-07-11 10:55:00,21.23,21.31,21.21,21.27,97400.0,7.3374,7.365,7.3305,7.3512,97400.0
2008-07-11 11:00:00,21.28,21.31,21.24,21.26,163000.0,7.3547,7.365,7.3408,7.3477,163000.0
2008-07-11 11:05:00,21.26,21.27,21.25,21.26,72500.0,7.3477,7.3512,7.3443,7.3477,72500.0
2008-07-11 11:10:00,21.27,21.4,21.26,21.38,284600.0,7.3512,7.3961,7.3477,7.3892,284600.0
2008-07-11 11:15:00,21.38,21.38,21.31,21.33,115700.0,7.3892,7.3892,7.365,7.3719,115700.0
2008-07-11 11:20:00,21.33,21.39,21.33,21.39,104300.0,7.3719,7.3927,7.3719,7.3927,104300.0
2008-07-11 11:25:00,21.39,21.4,21.28,21.31,181500.0,7.3927,7.3961,7.3547,7.365,181500.0
2008-07-11 11:30:00,21.31,21.32,21.23,21.27,192700.0,7.365,7.3685,7.3374,7.3512,192700.0
2008-07-11 11:35:00,21.26,21.35,21.25,21.35,116000.0,7.3477,7.3789,7.3443,7.3789,116000.0
2008-07-11 11:40:00,21.35,21.4,21.33,21.39,107400.0,7.3789,7.3961,7.3719,7.3927,107400.0
2008-07-11 11:45:00,21.39,21.4,21.36,21.39,97400.0,7.3927,7.3961,7.3823,7.3927,97400.0
2008-07-11 11:50:00,21.39,21.4,21.37,21.37,52300.0,7.3927,7.3961,7.3858,7.3858,52300.0
2008-07-11 11:55:00,21.38,21.41,21.37,21.4,57700.0,7.3892,7.3996,7.3858,7.3961,57700.0
2008-07-11 12:00:00,21.4,21.41,21.37,21.39,63200.0,7.3961,7.3996,7.3858,7.3927,63200.0
2008-07-11 12:05:00,21.39,21.4,21.38,21.39,50300.0,7.3927,7.3961,7.3892,7.3927,50300.0
2008-07-11 12:10:00,21.38,21.39,21.37,21.38,81700.0,7.3892,7.3927,7.3858,7.3892,81700.0
2008-07-11 12:15:00,21.38,21.38,21.37,21.38,65000.0,7.3892,7.3892,7.3858,7.3892,65000.0
2008-07-11 12:20:00,21.37,21.38,21.36,21.37,92300.0,7.3858,7.3892,7.3823,7.3858,92300.0
2008-07-11 12:25:00,21.37,21.38,21.34,21.35,98800.0,7.3858,7.3892,7.3754,7.3789,98800.0
2008-07-11 12:30:00,21.35,21.35,21.27,21.3,79500.0,7.3789,7.3789,7.3512,7.3616,79500.0
2008-07-11 12:35:00,21.3,21.33,21.27,21.29,89800.0,7.3616,7.3719,7.3512,7.3581,89800.0
2008-07-11 12:40:00,21.29,21.39,21.28,21.37,123700.0,7.3581,7.3927,7.3547,7.3858,123700.0
2008-07-11 12:45:00,21.38,21.38,21.33,21.33,71000.0,7.3892,7.3892,7.3719,7.3719,71000.0
2008-07-11 12:50:00,21.34,21.34,21.27,21.27,51900.0,7.3754,7.3754,7.3512,7.3512,51900.0
2008-07-11 12:55:00,21.27,21.27,21.2,21.26,59100.0,7.3512,7.3512,7.327,7.3477,59100.0
2008-07-11 13:00:00,21.27,21.27,21.21,21.25,110900.0,7.3512,7.3512,7.3305,7.3443,110900.0
2008-07-11 13:05:00,21.25,21.26,21.21,21.21,61000.0,7.3443,7.3477,7.3305,7.3305,61000.0
2008-07-11 13:10:00,21.21,21.22,21.13,21.14,102500.0,7.3305,7.3339,7.3028,7.3063,102500.0
2008-07-11 13:15:00,21.14,21.24,21.14,21.23,110300.0,7.3063,7.3408,7.3063,7.3374,110300.0
2008-07-11 13:20:00,21.23,21.23,21.17,21.17,146600.0,7.3374,7.3374,7.3166,7.3166,146600.0
2008-07-11 13:25:00,21.17,21.22,21.16,21.2,100200.0,7.3166,7.3339,7.3132,7.327,100200.0
2008-07-11 13:30:00,21.19,21.22,21.19,21.2,69300.0,7.3236,7.3339,7.3236,7.327,69300.0
2008-07-11 13:35:00,21.2,21.22,21.19,21.21,88200.0,7.327,7.3339,7.3236,7.3305,88200.0
2008-07-11 13:40:00,21.21,21.27,21.21,21.24,192200.0,7.3305,7.3512,7.3305,7.3408,192200.0
2008-07-11 13:45:00,21.23,21.24,21.22,21.22,63100.0,7.3374,7.3408,7.3339,7.3339,63100.0
2008-07-11 13:50:00,21.23,21.28,21.22,21.26,143200.0,7.3374,7.3547,7.3339,7.3477,143200.0
2008-07-11 13:55:00,21.25,21.31,21.23,21.25,182000.0,7.3443,7.365,7.3374,7.3443,182000.0
2008-07-11 14:00:00,21.24,21.24,21.18,21.22,113100.0,7.3408,7.3408,7.3201,7.3339,113100.0
2008-07-11 14:05:00,21.21,21.26,21.21,21.24,117000.0,7.3305,7.3477,7.3305,7.3408,117000.0
2008-07-11 14:10:00,21.24,21.26,21.23,21.25,48600.0,7.3408,7.3477,7.3374,7.3443,48600.0
2008-07-11 14:15:00,21.24,21.25,21.2,21.25,133600.0,7.3408,7.3443,7.327,7.3443,133600.0
2008-07-11 14:20:00,21.25,21.27,21.2,21.24,129500.0,7.3443,7.3512,7.327,7.3408,129500.0
2008-07-11 14:25:00,21.23,21.24,21.22,21.23,110900.0,7.3374,7.3408,7.3339,7.3374,110900.0
2008-07-11 14:30:00,21.23,21.23,21.22,21.23,58800.0,7.3374,7.3374,7.3339,7.3374,58800.0
2008-07-11 14:35:00,21.22,21.26,21.21,21.25,81300.0,7.3339,7.3477,7.3305,7.3443,81300.0
2008-07-11 14:40:00,21.25,21.31,21.24,21.3,124200.0,7.3443,7.365,7.3408,7.3616,124200.0
2008-07-11 14:45:00,21.29,21.4,21.29,21.39,132100.0,7.3581,7.3961,7.3581,7.3927,132100.0
2008-07-11 14:50:00,21.4,21.43,21.32,21.38,211400.0,7.3961,7.4065,7.3685,7.3892,211400.0
2008-07-11 14:55:00,21.37,21.41,21.33,21.4,143700.0,7.3858,7.3996,7.3719,7.3961,143700.0
2008-07-11 15:00:00,21.39,21.54,21.35,21.54,353600.0,7.3927,7.4445,7.3789,7.4445,353600.0
2008-07-11 15:05:00,21.54,21.55,21.38,21.48,209200.0,7.4445,7.448,7.3892,7.4238,209200.0
2008-07-11 15:10:00,21.49,21.49,21.35,21.35,193300.0,7.4272,7.4272,7.3789,7.3789,193300.0
2008-07-11 15:15:00,21.36,21.4,21.35,21.37,122900.0,7.3823,7.3961,7.3789,7.3858,122900.0
2008-07-11 15:20:00,21.37,21.4,21.36,21.37,131300.0,7.3858,7.3961,7.3823,7.3858,131300.0
2008-07-11 15:25:00,21.37,21.39,21.32,21.36,217200.0,7.3858,7.3927,7.3685,7.3823,217200.0
2008-07-11 15:30:00,21.35,21.37,21.25,21.28,223600.0,7.3789,7.3858,7.3443,7.3547,223600.0
2008-07-11 15:35:00,21.28,21.33,21.27,21.3,210200.0,7.3547,7.3719,7.3512,7.3616,210200.0
2008-07-11 15:40:00,21.29,21.34,21.24,21.25,244400.0,7.3581,7.3754,7.3408,7.3443,244400.0
2008-07-11 15:45:00,21.25,21.31,21.24,21.3,221200.0,7.3443,7.365,7.3408,7.3616,221200.0
2008-07-11 15:50:00,21.3,21.41,21.29,21.34,318000.0,7.3616,7.3996,7.3581,7.3754,318000.0
2008-07-11 15:55:00,21.34,21.37,21.23,21.25,597000.0,7.3754,7.3858,7.3374,7.3443,597000.0
2008-07-14 09:30:00,21.33,21.44,21.28,21.32,303900.0,7.3719,7.41,7.3547,7.3685,303900.0
2008-07-14 09:35:00,21.31,21.44,21.31,21.38,157100.0,7.365,7.41,7.365,7.3892,157100.0
2008-07-14 09:40:00,21.38,21.5,21.32,21.47,124600.0,7.3892,7.4307,7.3685,7.4203,124600.0
2008-07-14 09:45:00,21.47,21.49,21.37,21.4,197500.0,7.4203,7.4272,7.3858,7.3961,197500.0
2008-07-14 09:50:00,21.41,21.43,21.36,21.41,266600.0,7.3996,7.4065,7.3823,7.3996,266600.0
2008-07-14 09:55:00,21.41,21.5,21.38,21.5,174000.0,7.3996,7.4307,7.3892,7.4307,174000.0
2008-07-14 10:00:00,21.5,21.52,21.43,21.49,264800.0,7.4307,7.4376,7.4065,7.4272,264800.0
2008-07-14 10:05:00,21.48,21.51,21.39,21.39,176000.0,7.4238,7.4342,7.3927,7.3927,176000.0
2008-07-14 10:10:00,21.39,21.42,21.34,21.41,153400.0,7.3927,7.403,7.3754,7.3996,153400.0
2008-07-14 10:15:00,21.4,21.42,21.33,21.42,129700.0,7.3961,7.403,7.3719,7.403,129700.0
2008-07-14 10:20:00,21.42,21.42,21.36,21.39,80700.0,7.403,7.403,7.3823,7.3927,80700.0
2008-07-14 10:25:00,21.38,21.39,21.33,21.39,122500.0,7.3892,7.3927,7.3719,7.3927,122500.0
2008-07-14 10:30:00,21.38,21.4,21.35,21.37,141500.0,7.3892,7.3961,7.3789,7.3858,141500.0
2008-07-14 10:35:00,21.38,21.44,21.37,21.44,94100.0,7.3892,7.41,7.3858,7.41,94100.0
2008-07-14 10:40:00,21.45,21.49,21.44,21.45,61700.0,7.4134,7.4272,7.41,7.4134,61700.0
2008-07-14 10:45:00,21.46,21.46,21.41,21.41,57700.0,7.4169,7.4169,7.3996,7.3996,57700.0
2008-07-14 10:50:00,21.41,21.42,21.36,21.39,89500.0,7.3996,7.403,7.3823,7.3927,89500.0
2008-07-14 10:55:00,21.4,21.41,21.38,21.38,58500.0,7.3961,7.3996,7.3892,7.3892,58500.0
2008-07-14 11:00:00,21.39,21.4,21.37,21.39,56100.0,7.3927,7.3961,7.3858,7.3927,56100.0
2008-07-14 11:05:00,21.4,21.4,21.35,21.35,111300.0,7.3961,7.3961,7.3789,7.3789,111300.0
2008-07-14 11:10:00,21.35,21.36,21.31,21.35,99200.0,7.3789,7.3823,7.365,7.3789,99200.0
2008-07-14 11:15:00,21.34,21.35,21.28,21.32,92600.0,7.3754,7.3789,7.3547,7.3685,92600.0
2008-07-14 11:20:00,21.31,21.33,21.28,21.28,76100.0,7.365,7.3719,7.3547,7.3547,76100.0
2008-07-14 11:25:00,21.29,21.33,21.28,21.31,98000.0,7.3581,7.3719,7.3547,7.365,98000.0
2008-07-14 11:30:00,21.31,21.34,21.31,21.32,60100.0,7.365,7.3754,7.365,7.3685,60100.0
2008-07-14 11:35:00,21.32,21.33,21.31,21.31,55500.0,7.3685,7.3719,7.365,7.365,55500.0
2008-07-14 11:40:00,21.31,21.32,21.23,21.24,212700.0,7.365,7.3685,7.3374,7.3408,212700.0
2008-07-14 11:45:00,21.24,21.27,21.19,21.23,293800.0,7.3408,7.3512,7.3236,7.3374,293800.0
2008-07-14 11:50:00,21.23,21.24,21.13,21.18,150600.0,7.3374,7.3408,7.3028,7.3201,150600.0
2008-07-14 11:55:00,21.18,21.19,21.08,21.12,134900.0,7.3201,7.3236,7.2855,7.2994,134900.0
2008-07-14 12:00:00,21.12,21.16,21.09,21.1,114600.0,7.2994,7.3132,7.289,7.2924,114600.0
2008-07-14 12:05:00,21.1,21.4,21.06,21.08,124800.0,7.2924,7.3961,7.2786,7.2855,124800.0
2008-07-14 12:10:00,21.07,21.08,21.03,21.04,121500.0,7.2821,7.2855,7.2683,7.2717,121500.0
2008-07-14 12:15:00,21.05,21.07,21.03,21.05,169600.0,7.2752,7.2821,7.2683,7.2752,169600.0
2008-07-14 12:20:00,21.05,21.05,21.01,21.02,146400.0,7.2752,7.2752,7.2613,7.2648,146400.0
2008-07-14 12:25:00,21.02,21.03,21.0,21.0,158300.0,7.2648,7.2683,7.2579,7.2579,158300.0
2008-07-14 12:30:00,21.0,21.01,20.99,21.0,137600.0,7.2579,7.2613,7.2544,7.2579,137600.0
2008-07-14 12:35:00,21.0,21.0,20.95,20.97,139000.0,7.2579,7.2579,7.2406,7.2475,139000.0
2008-07-14 12:40:00,20.96,20.98,20.94,20.97,53200.0,7.2441,7.251,7.2372,7.2475,53200.0
2008-07-14 12:45:00,20.96,21.0,20.96,20.99,40800.0,7.2441,7.2579,7.2441,7.2544,40800.0
2008-07-14 12:50:00,20.98,21.0,20.95,20.97,146900.0,7.251,7.2579,7.2406,7.2475,146900.0
2008-07-14 12:55:00,20.96,20.98,20.88,20.9,98200.0,7.2441,7.251,7.2164,7.2233,98200.0
2008-07-14 13:00:00,20.89,20.9,20.85,20.89,121700.0,7.2199,7.2233,7.206,7.2199,121700.0
2008-07-14 13:05:00,20.9,20.95,20.89,20.94,69000.0,7.2233,7.2406,7.2199,7.2372,69000.0
2008-07-14 13:10:00,20.95,21.0,20.94,20.99,136900.0,7.2406,7.2579,7.2372,7.2544,136900.0
2008-07-14 13:15:00,20.99,21.03,20.99,21.01,136000.0,7.2544,7.2683,7.2544,7.2613,136000.0
2008-07-14 13:20:00,21.01,21.02,20.99,20.99,61100.0,7.2613,7.2648,7.2544,7.2544,61100.0
2008-07-14 13:25:00,20.99,20.99,20.93,20.98,135000.0,7.2544,7.2544,7.2337,7.251,135000.0
2008-07-14 13:30:00,20.97,21.02,20.97,21.02,86600.0,7.2475,7.2648,7.2475,7.2648,86600.0
2008-07-14 13:35:00,21.02,21.04,21.0,21.04,102400.0,7.2648,7.2717,7.2579,7.2717,102400.0
2008-07-14 13:40:00,21.04,21.07,21.02,21.07,116500.0,7.2717,7.2821,7.2648,7.2821,116500.0
2008-07-14 13:45:00,21.06,21.07,21.06,21.07,61800.0,7.2786,7.2821,7.2786,7.2821,61800.0
2008-07-14 13:50:00,21.07,21.07,21.01,21.02,101500.0,7.2821,7.2821,7.2613,7.2648,101500.0
2008-07-14 13:55:00,21.02,21.03,21.0,21.02,65400.0,7.2648,7.2683,7.2579,7.2648,65400.0
2008-07-14 14:00:00,21.02,21.03,21.02,21.02,31700.0,7.2648,7.2683,7.2648,7.2648,31700.0
2008-07-14 14:05:00,21.02,21.07,21.02,21.07,169700.0,7.2648,7.2821,7.2648,7.2821,169700.0
2008-07-14 14:10:00,21.06,21.09,21.04,21.04,133600.0,7.2786,7.289,7.2717,7.2717,133600.0
2008-07-14 14:15:00,21.04,21.08,21.01,21.06,189500.0,7.2717,7.2855,7.2613,7.2786,189500.0
2008-07-14 14:20:00,21.06,21.07,21.03,21.04,50600.0,7.2786,7.2821,7.2683,7.2717,50600.0
2008-07-14 14:25:00,21.03,21.04,20.97,20.99,133200.0,7.2683,7.2717,7.2475,7.2544,133200.0
2008-07-14 14:30:00,20.99,21.0,20.98,21.0,75400.0,7.2544,7.2579,7.251,7.2579,75400.0
2008-07-14 14:35:00,21.0,21.01,20.99,20.99,129700.0,7.2579,7.2613,7.2544,7.2544,129700.0
2008-07-14 14:40:00,21.0,21.0,20.97,20.98,78700.0,7.2579,7.2579,7.2475,7.251,78700.0
2008-07-14 14:45:00,20.98,20.99,20.95,20.95,57100.0,7.251,7.2544,7.2406,7.2406,57100.0
2008-07-14 14:50:00,20.95,20.95,20.94,20.94,45600.0,7.2406,7.2406,7.2372,7.2372,45600.0
2008-07-14 14:55:00,20.94,20.95,20.93,20.93,59300.0,7.2372,7.2406,7.2337,7.2337,59300.0
2008-07-14 15:00:00,20.94,20.98,20.93,20.97,68300.0,7.2372,7.251,7.2337,7.2475,68300.0
2008-07-14 15:05:00,20.97,21.0,20.95,20.98,70700.0,7.2475,7.2579,7.2406,7.251,70700.0
2008-07-14 15:10:00,20.98,21.0,20.98,21.0,58300.0,7.251,7.2579,7.251,7.2579,58300.0
2008-07-14 15:15:00,21.0,21.0,20.99,21.0,71900.0,7.2579,7.2579,7.2544,7.2579,71900.0
2008-07-14 15:20:00,21.0,21.04,20.99,21.0,258300.0,7.2579,7.2717,7.2544,7.2579,258300.0
2008-07-14 15:25:00,20.99,21.02,20.98,21.0,373900.0,7.2544,7.2648,7.251,7.2579,373900.0
2008-07-14 15:30:00,21.0,21.01,20.99,21.0,257400.0,7.2579,7.2613,7.2544,7.2579,257400.0
2008-07-14 15:35:00,21.0,21.02,21.0,21.0,232200.0,7.2579,7.2648,7.2579,7.2579,232200.0
2008-07-14 15:40:00,21.0,21.01,20.97,21.0,260700.0,7.2579,7.2613,7.2475,7.2579,260700.0
2008-07-14 15:45:00,21.0,21.02,20.99,21.01,199800.0,7.2579,7.2648,7.2544,7.2613,199800.0
2008-07-14 15:50:00,21.0,21.01,20.93,20.94,285500.0,7.2579,7.2613,7.2337,7.2372,285500.0
2008-07-14 15:55:00,20.94,20.98,20.93,20.96,263200.0,7.2372,7.251,7.2337,7.2441,263200.0
2008-07-15 09:30:00,20.61,21.1,20.61,21.04,500700.0,7.1231,7.2924,7.1231,7.2717,500700.0
2008-07-15 09:35:00,21.04,21.04,20.94,20.99,271000.0,7.2717,7.2717,7.2372,7.2544,271000.0
2008-07-15 09:40:00,20.97,21.14,20.95,21.14,294000.0,7.2475,7.3063,7.2406,7.3063,294000.0
2008-07-15 09:45:00,21.14,21.24,21.05,21.22,267700.0,7.3063,7.3408,7.2752,7.3339,267700.0
2008-07-15 09:50:00,21.23,21.23,21.1,21.1,240900.0,7.3374,7.3374,7.2924,7.2924,240900.0
2008-07-15 09:55:00,21.1,21.12,20.97,21.0,214900.0,7.2924,7.2994,7.2475,7.2579,214900.0
2008-07-15 10:00:00,21.0,21.05,20.89,21.03,436900.0,7.2579,7.2752,7.2199,7.2683,436900.0
2008-07-15 10:05:00,21.02,21.08,20.98,21.05,238200.0,7.2648,7.2855,7.251,7.2752,238200.0
2008-07-15 10:10:00,21.05,21.15,21.04,21.13,289100.0,7.2752,7.3097,7.2717,7.3028,289100.0
2008-07-15 10:15:00,21.12,21.12,21.03,21.05,151100.0,7.2994,7.2994,7.2683,7.2752,151100.0
2008-07-15 10:20:00,21.04,21.07,20.99,21.0,265800.0,7.2717,7.2821,7.2544,7.2579,265800.0
2008-07-15 10:25:00,21.0,21.01,20.94,21.0,114200.0,7.2579,7.2613,7.2372,7.2579,114200.0
2008-07-15 10:30:00,21.0,21.0,20.9,20.9,113900.0,7.2579,7.2579,7.2233,7.2233,113900.0
2008-07-15 10:35:00,20.9,20.97,20.88,20.96,134200.0,7.2233,7.2475,7.2164,7.2441,134200.0
2008-07-15 10:40:00,20.97,20.99,20.94,20.97,95700.0,7.2475,7.2544,7.2372,7.2475,95700.0
2008-07-15 10:45:00,20.98,21.01,20.93,21.01,220200.0,7.251,7.2613,7.2337,7.2613,220200.0
2008-07-15 10:50:00,21.0,21.01,20.96,20.97,311600.0,7.2579,7.2613,7.2441,7.2475,311600.0
2008-07-15 10:55:00,20.97,20.99,20.89,20.93,207800.0,7.2475,7.2544,7.2199,7.2337,207800.0
2008-07-15 11:00:00,20.94,20.99,20.92,20.96,241400.0,7.2372,7.2544,7.2302,7.2441,241400.0
2008-07-15 11:05:00,20.97,21.05,20.95,20.97,429300.0,7.2475,7.2752,7.2406,7.2475,429300.0
2008-07-15 11:10:00,20.97,21.02,20.95,20.96,221200.0,7.2475,7.2648,7.2406,7.2441,221200.0
2008-07-15 11:15:00,20.96,21.0,20.95,20.96,109200.0,7.2441,7.2579,7.2406,7.2441,109200.0
2008-07-15 11:20:00,20.96,20.98,20.94,20.96,117500.0,7.2441,7.251,7.2372,7.2441,117500.0
2008-07-15 11:25:00,20.96,20.99,20.94,20.95,95600.0,7.2441,7.2544,7.2372,7.2406,95600.0
2008-07-15 11:30:00,20.96,20.96,20.9,20.91,152600.0,7.2441,7.2441,7.2233,7.2268,152600.0
2008-07-15 11:35:00,20.91,20.92,20.82,20.84,169300.0,7.2268,7.2302,7.1957,7.2026,169300.0
2008-07-15 11:40:00,20.84,20.87,20.83,20.86,92500.0,7.2026,7.213,7.1991,7.2095,92500.0
2008-07-15 11:45:00,20.86,20.91,20.83,20.9,97700.0,7.2095,7.2268,7.1991,7.2233,97700.0
2008-07-15 11:50:00,20.9,20.91,20.82,20.82,293100.0,7.2233,7.2268,7.1957,7.1957,293100.0
2008-07-15 11:55:00,20.82,20.88,20.8,20.8,109500.0,7.1957,7.2164,7.1888,7.1888,109500.0
2008-07-15 12:00:00,20.8,20.86,20.79,20.85,70900.0,7.1888,7.2095,7.1853,7.206,70900.0
2008-07-15 12:05:00,20.84,20.84,20.75,20.79,180000.0,7.2026,7.2026,7.1715,7.1853,180000.0
2008-07-15 12:10:00,20.78,20.78,20.72,20.74,287900.0,7.1819,7.1819,7.1611,7.168,287900.0
2008-07-15 12:15:00,20.74,20.74,20.69,20.71,330300.0,7.168,7.168,7.1507,7.1577,330300.0
2008-07-15 12:20:00,20.7,20.71,20.67,20.69,140400.0,7.1542,7.1577,7.1438,7.1507,140400.0
2008-07-15 12:25:00,20.7,20.7,20.66,20.69,120300.0,7.1542,7.1542,7.1404,7.1507,120300.0
2008-07-15 12:30:00,20.7,20.7,20.66,20.7,231900.0,7.1542,7.1542,7.1404,7.1542,231900.0
2008-07-15 12:35:00,20.69,20.7,20.65,20.68,79600.0,7.1507,7.1542,7.1369,7.1473,79600.0
2008-07-15 12:40:00,20.67,20.71,20.66,20.66,144300.0,7.1438,7.1577,7.1404,7.1404,144300.0
2008-07-15 12:45:00,20.67,20.67,20.66,20.66,69800.0,7.1438,7.1438,7.1404,7.1404,69800.0
2008-07-15 12:50:00,20.66,20.67,20.65,20.66,90500.0,7.1404,7.1438,7.1369,7.1404,90500.0
2008-07-15 12:55:00,20.66,20.67,20.65,20.67,128700.0,7.1404,7.1438,7.1369,7.1438,128700.0
2008-07-15 13:00:00,20.67,20.68,20.63,20.63,239100.0,7.1438,7.1473,7.13,7.13,239100.0
2008-07-15 13:05:00,20.63,20.65,20.62,20.65,124300.0,7.13,7.1369,7.1266,7.1369,124300.0
2008-07-15 13:10:00,20.65,20.66,20.62,20.63,84200.0,7.1369,7.1404,7.1266,7.13,84200.0
2008-07-15 13:15:00,20.64,20.66,20.62,20.65,127400.0,7.1335,7.1404,7.1266,7.1369,127400.0
2008-07-15 13:20:00,20.65,20.66,20.64,20.66,104200.0,7.1369,7.1404,7.1335,7.1404,104200.0
2008-07-15 13:25:00,20.66,20.67,20.65,20.66,79000.0,7.1404,7.1438,7.1369,7.1404,79000.0
2008-07-15 13:30:00,20.66,20.73,20.65,20.73,124100.0,7.1404,7.1646,7.1369,7.1646,124100.0
2008-07-15 13:35:00,20.73,20.73,20.69,20.69,207000.0,7.1646,7.1646,7.1507,7.1507,207000.0
2008-07-15 13:40:00,20.69,20.72,20.69,20.72,92000.0,7.1507,7.1611,7.1507,7.1611,92000.0
2008-07-15 13:45:00,20.72,20.74,20.7,20.73,126600.0,7.1611,7.168,7.1542,7.1646,126600.0
2008-07-15 13:50:00,20.74,20.77,20.73,20.77,125000.0,7.168,7.1784,7.1646,7.1784,125000.0
2008-07-15 13:55:00,20.77,20.79,20.77,20.78,80300.0,7.1784,7.1853,7.1784,7.1819,80300.0
2008-07-15 14:00:00,20.78,20.79,20.77,20.78,96800.0,7.1819,7.1853,7.1784,7.1819,96800.0
2008-07-15 14:05:00,20.79,20.79,20.73,20.74,136400.0,7.1853,7.1853,7.1646,7.168,136400.0
2008-07-15 14:10:00,20.73,20.77,20.72,20.74,211200.0,7.1646,7.1784,7.1611,7.168,211200.0
2008-07-15 14:15:00,20.74,20.86,20.73,20.86,178200.0,7.168,7.2095,7.1646,7.2095,178200.0
2008-07-15 14:20:00,20.79,20.83,20.78,20.82,110900.0,7.1853,7.1991,7.1819,7.1957,110900.0
2008-07-15 14:25:00,20.82,20.82,20.78,20.78,118000.0,7.1957,7.1957,7.1819,7.1819,118000.0
2008-07-15 14:30:00,20.79,20.81,20.78,20.79,157800.0,7.1853,7.1922,7.1819,7.1853,157800.0
2008-07-15 14:35:00,20.79,20.8,20.77,20.79,36900.0,7.1853,7.1888,7.1784,7.1853,36900.0
2008-07-15 14:40:00,20.79,20.79,20.74,20.76,108700.0,7.1853,7.1853,7.168,7.1749,108700.0
2008-07-15 14:45:00,20.76,20.78,20.75,20.75,136600.0,7.1749,7.1819,7.1715,7.1715,136600.0
2008-07-15 14:50:00,20.76,20.76,20.72,20.74,233100.0,7.1749,7.1749,7.1611,7.168,233100.0
2008-07-15 14:55:00,20.74,20.78,20.68,20.7,258800.0,7.168,7.1819,7.1473,7.1542,258800.0
2008-07-15 15:00:00,20.71,20.78,20.66,20.68,400300.0,7.1577,7.1819,7.1404,7.1473,400300.0
2008-07-15 15:05:00,20.68,20.77,20.66,20.77,189900.0,7.1473,7.1784,7.1404,7.1784,189900.0
2008-07-15 15:10:00,20.77,20.8,20.72,20.72,195000.0,7.1784,7.1888,7.1611,7.1611,195000.0
2008-07-15 15:15:00,20.73,20.75,20.72,20.75,84600.0,7.1646,7.1715,7.1611,7.1715,84600.0
2008-07-15 15:20:00,20.74,20.74,20.7,20.71,164500.0,7.168,7.168,7.1542,7.1577,164500.0
2008-07-15 15:25:00,20.71,20.72,20.65,20.71,248200.0,7.1577,7.1611,7.1369,7.1577,248200.0
2008-07-15 15:30:00,20.71,20.74,20.7,20.71,113600.0,7.1577,7.168,7.1542,7.1577,113600.0
2008-07-15 15:35:00,20.71,20.73,20.7,20.72,106800.0,7.1577,7.1646,7.1542,7.1611,106800.0
2008-07-15 15:40:00,20.72,20.74,20.67,20.71,235600.0,7.1611,7.168,7.1438,7.1577,235600.0
2008-07-15 15:45:00,20.71,20.75,20.68,20.7,164000.0,7.1577,7.1715,7.1473,7.1542,164000.0
2008-07-15 15:50:00,20.69,20.71,20.69,20.71,98500.0,7.1507,7.1577,7.1507,7.1577,98500.0
2008-07-15 15:55:00,20.7,20.72,20.68,20.69,304700.0,7.1542,7.1611,7.1473,7.1507,304700.0
2008-07-16 09:30:00,20.7,20.85,20.63,20.84,278500.0,7.1542,7.206,7.13,7.2026,278500.0
2008-07-16 09:35:00,20.84,20.85,20.74,20.79,121900.0,7.2026,7.206,7.168,7.1853,121900.0
2008-07-16 09:40:00,20.78,20.88,20.74,20.83,117100.0,7.1819,7.2164,7.168,7.1991,117100.0
2008-07-16 09:45:00,20.83,20.89,20.8,20.87,125600.0,7.1991,7.2199,7.1888,7.213,125600.0
2008-07-16 09:50:00,20.87,20.93,20.85,20.92,158600.0,7.213,7.2337,7.206,7.2302,158600.0
2008-07-16 09:55:00,20.93,21.02,20.91,20.99,181500.0,7.2337,7.2648,7.2268,7.2544,181500.0
2008-07-16 10:00:00,20.98,21.01,20.84,20.9,192600.0,7.251,7.2613,7.2026,7.2233,192600.0
2008-07-16 10:05:00,20.89,20.9,20.82,20.85,148700.0,7.2199,7.2233,7.1957,7.206,148700.0
2008-07-16 10:10:00,20.85,20.92,20.82,20.91,148800.0,7.206,7.2302,7.1957,7.2268,148800.0
2008-07-16 10:15:00,20.91,20.93,20.81,20.88,169800.0,7.2268,7.2337,7.1922,7.2164,169800.0
2008-07-16 10:20:00,20.87,20.91,20.86,20.89,176700.0,7.213,7.2268,7.2095,7.2199,176700.0
2008-07-16 10:25:00,20.89,20.92,20.87,20.92,195900.0,7.2199,7.2302,7.213,7.2302,195900.0
2008-07-16 10:30:00,20.91,20.93,20.86,20.87,129000.0,7.2268,7.2337,7.2095,7.213,129000.0
2008-07-16 10:35:00,20.87,20.92,20.86,20.9,399500.0,7.213,7.2302,7.2095,7.2233,399500.0
2008-07-16 10:40:00,20.9,20.93,20.89,20.9,191800.0,7.2233,7.2337,7.2199,7.2233,191800.0
2008-07-16 10:45:00,20.9,20.91,20.89,20.9,82300.0,7.2233,7.2268,7.2199,7.2233,82300.0
2008-07-16 10:50:00,20.9,20.91,20.82,20.83,313000.0,7.2233,7.2268,7.1957,7.1991,313000.0
2008-07-16 10:55:00,20.83,20.85,20.75,20.79,161600.0,7.1991,7.206,7.1715,7.1853,161600.0
2008-07-16 11:00:00,20.78,20.83,20.76,20.77,152300.0,7.1819,7.1991,7.1749,7.1784,152300.0
2008-07-16 11:05:00,20.77,20.82,20.76,20.79,142600.0,7.1784,7.1957,7.1749,7.1853,142600.0
2008-07-16 11:10:00,20.8,20.88,20.8,20.87,89300.0,7.1888,7.2164,7.1888,7.213,89300.0
2008-07-16 11:15:00,20.87,20.88,20.82,20.85,106100.0,7.213,7.2164,7.1957,7.206,106100.0
2008-07-16 11:20:00,20.85,20.85,20.75,20.77,86000.0,7.206,7.206,7.1715,7.1784,86000.0
2008-07-16 11:25:00,20.77,20.8,20.76,20.77,80600.0,7.1784,7.1888,7.1749,7.1784,80600.0
2008-07-16 11:30:00,20.77,20.8,20.7,20.71,187900.0,7.1784,7.1888,7.1542,7.1577,187900.0
2008-07-16 11:35:00,20.71,20.73,20.65,20.65,145800.0,7.1577,7.1646,7.1369,7.1369,145800.0
2008-07-16 11:40:00,20.65,20.67,20.6,20.6,136400.0,7.1369,7.1438,7.1196,7.1196,136400.0
2008-07-16 11:45:00,20.59,20.62,20.58,20.62,78600.0,7.1162,7.1266,7.1127,7.1266,78600.0
2008-07-16 11:50:00,20.61,20.66,20.6,20.62,104700.0,7.1231,7.1404,7.1196,7.1266,104700.0
2008-07-16 11:55:00,20.63,20.64,20.6,20.61,74300.0,7.13,7.1335,7.1196,7.1231,74300.0
2008-07-16 12:00:00,20.61,20.61,20.52,20.55,95500.0,7.1231,7.1231,7.092,7.1024,95500.0
2008-07-16 12:05:00,20.54,20.58,20.52,20.56,74500.0,7.0989,7.1127,7.092,7.1058,74500.0
2008-07-16 12:10:00,20.57,20.69,20.57,20.69,154700.0,7.1093,7.1507,7.1093,7.1507,154700.0
2008-07-16 12:15:00,20.69,20.74,20.67,20.74,87200.0,7.1507,7.168,7.1438,7.168,87200.0
2008-07-16 12:20:00,20.73,20.77,20.72,20.73,69000.0,7.1646,7.1784,7.1611,7.1646,69000.0
2008-07-16 12:25:00,20.73,20.77,20.72,20.77,44900.0,7.1646,7.1784,7.1611,7.1784,44900.0
2008-07-16 12:30:00,20.77,20.77,20.76,20.76,31500.0,7.1784,7.1784,7.1749,7.1749,31500.0
2008-07-16 12:35:00,20.76,20.79,20.75,20.76,40900.0,7.1749,7.1853,7.1715,7.1749,40900.0
2008-07-16 12:40:00,20.77,20.77,20.75,20.77,24800.0,7.1784,7.1784,7.1715,7.1784,24800.0
2008-07-16 12:45:00,20.76,20.77,20.74,20.75,48400.0,7.1749,7.1784,7.168,7.1715,48400.0
2008-07-16 12:50:00,20.76,20.82,20.75,20.82,59900.0,7.1749,7.1957,7.1715,7.1957,59900.0
2008-07-16 12:55:00,20.81,20.83,20.81,20.81,25300.0,7.1922,7.1991,7.1922,7.1922,25300.0
2008-07-16 13:00:00,20.81,20.82,20.79,20.8,290200.0,7.1922,7.1957,7.1853,7.1888,290200.0
2008-07-16 13:05:00,20.8,20.8,20.74,20.75,66100.0,7.1888,7.1888,7.168,7.1715,66100.0
2008-07-16 13:10:00,20.75,20.8,20.74,20.79,80300.0,7.1715,7.1888,7.168,7.1853,80300.0
2008-07-16 13:15:00,20.79,20.79,20.75,20.76,89600.0,7.1853,7.1853,7.1715,7.1749,89600.0
2008-07-16 13:20:00,20.76,20.8,20.75,20.78,226500.0,7.1749,7.1888,7.1715,7.1819,226500.0
2008-07-16 13:25:00,20.79,20.8,20.77,20.78,79300.0,7.1853,7.1888,7.1784,7.1819,79300.0
2008-07-16 13:30:00,20.77,20.77,20.74,20.76,58600.0,7.1784,7.1784,7.168,7.1749,58600.0
2008-07-16 13:35:00,20.75,20.77,20.75,20.76,83600.0,7.1715,7.1784,7.1715,7.1749,83600.0
2008-07-16 13:40:00,20.75,20.76,20.73,20.75,88400.0,7.1715,7.1749,7.1646,7.1715,88400.0
2008-07-16 13:45:00,20.74,20.76,20.72,20.75,52700.0,7.168,7.1749,7.1611,7.1715,52700.0
2008-07-16 13:50:00,20.75,20.79,20.75,20.78,44000.0,7.1715,7.1853,7.1715,7.1819,44000.0
2008-07-16 13:55:00,20.78,20.8,20.78,20.8,33300.0,7.1819,7.1888,7.1819,7.1888,33300.0
2008-07-16 14:00:00,20.79,20.81,20.74,20.8,128500.0,7.1853,7.1922,7.168,7.1888,128500.0
2008-07-16 14:05:00,20.8,20.8,20.73,20.75,57000.0,7.1888,7.1888,7.1646,7.1715,57000.0
2008-07-16 14:10:00,20.75,20.76,20.74,20.75,70300.0,7.1715,7.1749,7.168,7.1715,70300.0
2008-07-16 14:15:00,20.76,20.81,20.75,20.79,121400.0,7.1749,7.1922,7.1715,7.1853,121400.0
2008-07-16 14:20:00,20.8,20.8,20.77,20.8,208500.0,7.1888,7.1888,7.1784,7.1888,208500.0
2008-07-16 14:25:00,20.79,20.8,20.79,20.79,46800.0,7.1853,7.1888,7.1853,7.1853,46800.0
2008-07-16 14:30:00,20.79,20.8,20.77,20.78,56100.0,7.1853,7.1888,7.1784,7.1819,56100.0
2008-07-16 14:35:00,20.77,20.8,20.76,20.79,78600.0,7.1784,7.1888,7.1749,7.1853,78600.0
2008-07-16 14:40:00,20.79,20.79,20.76,20.76,51900.0,7.1853,7.1853,7.1749,7.1749,51900.0
2008-07-16 14:45:00,20.76,20.77,20.74,20.75,112800.0,7.1749,7.1784,7.168,7.1715,112800.0
2008-07-16 14:50:00,20.74,20.77,20.74,20.77,42200.0,7.168,7.1784,7.168,7.1784,42200.0
2008-07-16 14:55:00,20.76,20.78,20.74,20.78,68000.0,7.1749,7.1819,7.168,7.1819,68000.0
2008-07-16 15:00:00,20.78,20.78,20.75,20.75,71900.0,7.1819,7.1819,7.1715,7.1715,71900.0
2008-07-16 15:05:00,20.76,20.77,20.75,20.77,102400.0,7.1749,7.1784,7.1715,7.1784,102400.0
2008-07-16 15:10:00,20.76,20.77,20.75,20.76,28500.0,7.1749,7.1784,7.1715,7.1749,28500.0
2008-07-16 15:15:00,20.76,20.77,20.72,20.75,160800.0,7.1749,7.1784,7.1611,7.1715,160800.0
2008-07-16 15:20:00,20.75,20.76,20.74,20.74,184600.0,7.1715,7.1749,7.168,7.168,184600.0
2008-07-16 15:25:00,20.74,20.75,20.74,20.74,168000.0,7.168,7.1715,7.168,7.168,168000.0
2008-07-16 15:30:00,20.74,20.75,20.71,20.73,261400.0,7.168,7.1715,7.1577,7.1646,261400.0
2008-07-16 15:35:00,20.73,20.75,20.72,20.75,329700.0,7.1646,7.1715,7.1611,7.1715,329700.0
2008-07-16 15:40:00,20.75,20.79,20.74,20.78,716700.0,7.1715,7.1853,7.168,7.1819,716700.0
2008-07-16 15:45:00,20.79,20.81,20.78,20.81,446300.0,7.1853,7.1922,7.1819,7.1922,446300.0
2008-07-16 15:50:00,20.81,20.83,20.78,20.82,357000.0,7.1922,7.1991,7.1819,7.1957,357000.0
2008-07-16 15:55:00,20.81,20.87,20.8,20.85,435100.0,7.1922,7.213,7.1888,7.206,435100.0
2008-07-17 09:30:00,21.03,21.03,20.72,20.79,243300.0,7.2683,7.2683,7.1611,7.1853,243300.0
2008-07-17 09:35:00,20.81,20.81,20.58,20.59,184200.0,7.1922,7.1922,7.1127,7.1162,184200.0
2008-07-17 09:40:00,20.59,20.65,20.54,20.55,250700.0,7.1162,7.1369,7.0989,7.1024,250700.0
2008-07-17 09:45:00,20.55,20.58,20.5,20.54,384400.0,7.1024,7.1127,7.0851,7.0989,384400.0
2008-07-17 09:50:00,20.54,20.8,20.54,20.76,282400.0,7.0989,7.1888,7.0989,7.1749,282400.0
2008-07-17 09:55:00,20.76,20.76,20.62,20.65,197400.0,7.1749,7.1749,7.1266,7.1369,197400.0
2008-07-17 10:00:00,20.65,20.66,20.53,20.65,177200.0,7.1369,7.1404,7.0954,7.1369,177200.0
2008-07-17 10:05:00,20.65,20.66,20.57,20.64,166600.0,7.1369,7.1404,7.1093,7.1335,166600.0
2008-07-17 10:10:00,20.64,20.71,20.59,20.6,177300.0,7.1335,7.1577,7.1162,7.1196,177300.0
2008-07-17 10:15:00,20.59,20.75,20.59,20.74,180100.0,7.1162,7.1715,7.1162,7.168,180100.0
2008-07-17 10:20:00,20.74,20.75,20.71,20.73,81700.0,7.168,7.1715,7.1577,7.1646,81700.0
2008-07-17 10:25:00,20.73,20.75,20.7,20.72,130600.0,7.1646,7.1715,7.1542,7.1611,130600.0
2008-07-17 10:30:00,20.73,20.77,20.69,20.73,137000.0,7.1646,7.1784,7.1507,7.1646,137000.0
2008-07-17 10:35:00,20.73,20.78,20.72,20.72,105900.0,7.1646,7.1819,7.1611,7.1611,105900.0
2008-07-17 10:40:00,20.73,20.78,20.7,20.78,90700.0,7.1646,7.1819,7.1542,7.1819,90700.0
2008-07-17 10:45:00,20.79,20.81,20.76,20.8,110800.0,7.1853,7.1922,7.1749,7.1888,110800.0
2008-07-17 10:50:00,20.79,20.81,20.77,20.8,90700.0,7.1853,7.1922,7.1784,7.1888,90700.0
2008-07-17 10:55:00,20.81,20.86,20.8,20.86,63700.0,7.1922,7.2095,7.1888,7.2095,63700.0
2008-07-17 11:00:00,20.86,20.89,20.85,20.86,200800.0,7.2095,7.2199,7.206,7.2095,200800.0
2008-07-17 11:05:00,20.86,20.87,20.82,20.84,299300.0,7.2095,7.213,7.1957,7.2026,299300.0
2008-07-17 11:10:00,20.84,20.95,20.81,20.95,225500.0,7.2026,7.2406,7.1922,7.2406,225500.0
2008-07-17 11:15:00,20.94,21.0,20.93,20.97,239100.0,7.2372,7.2579,7.2337,7.2475,239100.0
2008-07-17 11:20:00,20.98,20.99,20.91,20.99,169900.0,7.251,7.2544,7.2268,7.2544,169900.0
2008-07-17 11:25:00,20.98,21.0,20.92,20.94,235300.0,7.251,7.2579,7.2302,7.2372,235300.0
2008-07-17 11:30:00,20.95,20.95,20.87,20.88,37100.0,7.2406,7.2406,7.213,7.2164,37100.0
2008-07-17 11:35:00,20.88,20.88,20.83,20.84,154100.0,7.2164,7.2164,7.1991,7.2026,154100.0
2008-07-17 11:40:00,20.84,20.85,20.83,20.83,53300.0,7.2026,7.206,7.1991,7.1991,53300.0
2008-07-17 11:45:00,20.84,20.85,20.82,20.85,91600.0,7.2026,7.206,7.1957,7.206,91600.0
2008-07-17 11:50:00,20.85,20.87,20.84,20.85,182000.0,7.206,7.213,7.2026,7.206,182000.0
2008-07-17 11:55:00,20.86,20.86,20.83,20.84,68400.0,7.2095,7.2095,7.1991,7.2026,68400.0
2008-07-17 12:00:00,20.84,20.86,20.82,20.85,64000.0,7.2026,7.2095,7.1957,7.206,64000.0
2008-07-17 12:05:00,20.85,20.85,20.8,20.82,91300.0,7.206,7.206,7.1888,7.1957,91300.0
2008-07-17 12:10:00,20.82,20.84,20.79,20.83,70200.0,7.1957,7.2026,7.1853,7.1991,70200.0
2008-07-17 12:15:00,20.82,20.85,20.81,20.83,144700.0,7.1957,7.206,7.1922,7.1991,144700.0
2008-07-17 12:20:00,20.83,20.85,20.82,20.84,93500.0,7.1991,7.206,7.1957,7.2026,93500.0
2008-07-17 12:25:00,20.85,20.86,20.84,20.84,36100.0,7.206,7.2095,7.2026,7.2026,36100.0
2008-07-17 12:30:00,20.84,20.85,20.77,20.8,149200.0,7.2026,7.206,7.1784,7.1888,149200.0
2008-07-17 12:35:00,20.8,20.8,20.78,20.8,27200.0,7.1888,7.1888,7.1819,7.1888,27200.0
2008-07-17 12:40:00,20.8,20.8,20.79,20.8,20500.0,7.1888,7.1888,7.1853,7.1888,20500.0
2008-07-17 12:45:00,20.79,20.81,20.79,20.8,55200.0,7.1853,7.1922,7.1853,7.1888,55200.0
2008-07-17 12:50:00,20.8,20.8,20.74,20.75,304800.0,7.1888,7.1888,7.168,7.1715,304800.0
2008-07-17 12:55:00,20.76,20.8,20.75,20.79,107400.0,7.1749,7.1888,7.1715,7.1853,107400.0
2008-07-17 13:00:00,20.8,20.8,20.75,20.78,173100.0,7.1888,7.1888,7.1715,7.1819,173100.0
2008-07-17 13:05:00,20.78,20.8,20.74,20.75,155600.0,7.1819,7.1888,7.168,7.1715,155600.0
2008-07-17 13:10:00,20.76,20.79,20.75,20.79,138200.0,7.1749,7.1853,7.1715,7.1853,138200.0
2008-07-17 13:15:00,20.79,20.9,20.78,20.9,399700.0,7.1853,7.2233,7.1819,7.2233,399700.0
2008-07-17 13:20:00,20.9,20.93,20.88,20.93,73000.0,7.2233,7.2337,7.2164,7.2337,73000.0
2008-07-17 13:25:00,20.93,20.94,20.92,20.94,32400.0,7.2337,7.2372,7.2302,7.2372,32400.0
2008-07-17 13:30:00,20.94,20.99,20.93,20.98,155100.0,7.2372,7.2544,7.2337,7.251,155100.0
2008-07-17 13:35:00,20.98,21.02,20.97,21.02,209500.0,7.251,7.2648,7.2475,7.2648,209500.0
2008-07-17 13:40:00,21.02,21.08,21.01,21.04,135100.0,7.2648,7.2855,7.2613,7.2717,135100.0
2008-07-17 13:45:00,21.04,21.05,21.0,21.05,129900.0,7.2717,7.2752,7.2579,7.2752,129900.0
2008-07-17 13:50:00,21.05,21.05,21.01,21.01,104700.0,7.2752,7.2752,7.2613,7.2613,104700.0
2008-07-17 13:55:00,21.02,21.02,20.97,21.0,133700.0,7.2648,7.2648,7.2475,7.2579,133700.0
2008-07-17 14:00:00,21.0,21.0,20.97,20.98,87400.0,7.2579,7.2579,7.2475,7.251,87400.0
2008-07-17 14:05:00,20.98,20.98,20.91,20.91,143500.0,7.251,7.251,7.2268,7.2268,143500.0
2008-07-17 14:10:00,20.91,20.93,20.89,20.92,131800.0,7.2268,7.2337,7.2199,7.2302,131800.0
2008-07-17 14:15:00,20.91,20.92,20.89,20.9,125500.0,7.2268,7.2302,7.2199,7.2233,125500.0
2008-07-17 14:20:00,20.9,20.9,20.86,20.89,229000.0,7.2233,7.2233,7.2095,7.2199,229000.0
2008-07-17 14:25:00,20.89,20.91,20.85,20.85,141800.0,7.2199,7.2268,7.206,7.206,141800.0
2008-07-17 14:30:00,20.85,20.85,20.77,20.78,154100.0,7.206,7.206,7.1784,7.1819,154100.0
2008-07-17 14:35:00,20.78,20.79,20.75,20.75,344100.0,7.1819,7.1853,7.1715,7.1715,344100.0
2008-07-17 14:40:00,20.77,20.77,20.72,20.74,201300.0,7.1784,7.1784,7.1611,7.168,201300.0
2008-07-17 14:45:00,20.75,20.75,20.68,20.71,310700.0,7.1715,7.1715,7.1473,7.1577,310700.0
2008-07-17 14:50:00,20.71,20.73,20.68,20.68,221700.0,7.1577,7.1646,7.1473,7.1473,221700.0
2008-07-17 14:55:00,20.68,20.7,20.63,20.64,228000.0,7.1473,7.1542,7.13,7.1335,228000.0
2008-07-17 15:00:00,20.65,20.71,20.64,20.68,191100.0,7.1369,7.1577,7.1335,7.1473,191100.0
2008-07-17 15:05:00,20.69,20.7,20.68,20.69,148300.0,7.1507,7.1542,7.1473,7.1507,148300.0
2008-07-17 15:10:00,20.69,20.71,20.67,20.68,246900.0,7.1507,7.1577,7.1438,7.1473,246900.0
2008-07-17 15:15:00,20.68,20.69,20.66,20.68,195900.0,7.1473,7.1507,7.1404,7.1473,195900.0
2008-07-17 15:20:00,20.67,20.68,20.66,20.67,195500.0,7.1438,7.1473,7.1404,7.1438,195500.0
2008-07-17 15:25:00,20.67,20.68,20.67,20.68,283400.0,7.1438,7.1473,7.1438,7.1473,283400.0
2008-07-17 15:30:00,20.68,20.68,20.66,20.67,256700.0,7.1473,7.1473,7.1404,7.1438,256700.0
2008-07-17 15:35:00,20.67,20.67,20.61,20.62,479500.0,7.1438,7.1438,7.1231,7.1266,479500.0
2008-07-17 15:40:00,20.62,20.66,20.61,20.64,757500.0,7.1266,7.1404,7.1231,7.1335,757500.0
2008-07-17 15:45:00,20.65,20.67,20.64,20.64,698400.0,7.1369,7.1438,7.1335,7.1335,698400.0
2008-07-17 15:50:00,20.65,20.65,20.63,20.63,417600.0,7.1369,7.1369,7.13,7.13,417600.0
2008-07-17 15:55:00,20.63,20.66,20.62,20.64,715500.0,7.13,7.1404,7.1266,7.1335,715500.0
2008-07-18 09:30:00,20.63,20.78,20.6,20.73,2610200.0,7.13,7.1819,7.1196,7.1646,2610200.0
2008-07-18 09:35:00,20.73,20.73,20.52,20.6,190400.0,7.1646,7.1646,7.092,7.1196,190400.0
2008-07-18 09:40:00,20.6,20.74,20.59,20.68,206500.0,7.1196,7.168,7.1162,7.1473,206500.0
2008-07-18 09:45:00,20.69,20.72,20.63,20.65,169600.0,7.1507,7.1611,7.13,7.1369,169600.0
2008-07-18 09:50:00,20.65,20.71,20.63,20.69,178100.0,7.1369,7.1577,7.13,7.1507,178100.0
2008-07-18 09:55:00,20.69,20.7,20.6,20.6,141400.0,7.1507,7.1542,7.1196,7.1196,141400.0
2008-07-18 10:00:00,20.59,20.61,20.57,20.6,189300.0,7.1162,7.1231,7.1093,7.1196,189300.0
2008-07-18 10:05:00,20.6,20.61,20.55,20.6,161000.0,7.1196,7.1231,7.1024,7.1196,161000.0
2008-07-18 10:10:00,20.6,20.6,20.57,20.59,132700.0,7.1196,7.1196,7.1093,7.1162,132700.0
2008-07-18 10:15:00,20.59,20.6,20.58,20.58,141000.0,7.1162,7.1196,7.1127,7.1127,141000.0
2008-07-18 10:20:00,20.59,20.59,20.5,20.51,178400.0,7.1162,7.1162,7.0851,7.0885,178400.0
2008-07-18 10:25:00,20.51,20.54,20.5,20.53,153100.0,7.0885,7.0989,7.0851,7.0954,153100.0
2008-07-18 10:30:00,20.54,20.56,20.51,20.52,93500.0,7.0989,7.1058,7.0885,7.092,93500.0
2008-07-18 10:35:00,20.51,20.52,20.49,20.49,101700.0,7.0885,7.092,7.0816,7.0816,101700.0
2008-07-18 10:40:00,20.49,20.51,20.49,20.51,109300.0,7.0816,7.0885,7.0816,7.0885,109300.0
2008-07-18 10:45:00,20.5,20.55,20.5,20.52,100500.0,7.0851,7.1024,7.0851,7.092,100500.0
2008-07-18 10:50:00,20.52,20.54,20.51,20.52,130100.0,7.092,7.0989,7.0885,7.092,130100.0
2008-07-18 10:55:00,20.52,20.53,20.5,20.52,100400.0,7.092,7.0954,7.0851,7.092,100400.0
2008-07-18 11:00:00,20.52,20.54,20.49,20.54,320900.0,7.092,7.0989,7.0816,7.0989,320900.0
2008-07-18 11:05:00,20.54,20.55,20.52,20.52,92300.0,7.0989,7.1024,7.092,7.092,92300.0
2008-07-18 11:10:00,20.51,20.53,20.51,20.53,53100.0,7.0885,7.0954,7.0885,7.0954,53100.0
2008-07-18 11:15:00,20.53,20.56,20.52,20.52,110400.0,7.0954,7.1058,7.092,7.092,110400.0
2008-07-18 11:20:00,20.52,20.53,20.5,20.51,92600.0,7.092,7.0954,7.0851,7.0885,92600.0
2008-07-18 11:25:00,20.5,20.51,20.49,20.49,101700.0,7.0851,7.0885,7.0816,7.0816,101700.0
2008-07-18 11:30:00,20.49,20.51,20.49,20.5,227300.0,7.0816,7.0885,7.0816,7.0851,227300.0
2008-07-18 11:35:00,20.5,20.52,20.47,20.5,345100.0,7.0851,7.092,7.0747,7.0851,345100.0
2008-07-18 11:40:00,20.49,20.5,20.44,20.44,159600.0,7.0816,7.0851,7.0643,7.0643,159600.0
2008-07-18 11:45:00,20.45,20.49,20.44,20.48,159100.0,7.0678,7.0816,7.0643,7.0782,159100.0
2008-07-18 11:50:00,20.49,20.5,20.47,20.47,138600.0,7.0816,7.0851,7.0747,7.0747,138600.0
2008-07-18 11:55:00,20.47,20.49,20.47,20.47,89300.0,7.0747,7.0816,7.0747,7.0747,89300.0
2008-07-18 12:00:00,20.47,20.48,20.45,20.47,127000.0,7.0747,7.0782,7.0678,7.0747,127000.0
2008-07-18 12:05:00,20.47,20.48,20.46,20.47,142400.0,7.0747,7.0782,7.0713,7.0747,142400.0
2008-07-18 12:10:00,20.46,20.48,20.46,20.48,109900.0,7.0713,7.0782,7.0713,7.0782,109900.0
2008-07-18 12:15:00,20.48,20.48,20.47,20.48,109300.0,7.0782,7.0782,7.0747,7.0782,109300.0
2008-07-18 12:20:00,20.48,20.49,20.47,20.47,122400.0,7.0782,7.0816,7.0747,7.0747,122400.0
2008-07-18 12:25:00,20.48,20.48,20.46,20.47,64500.0,7.0782,7.0782,7.0713,7.0747,64500.0
2008-07-18 12:30:00,20.47,20.47,20.46,20.47,55100.0,7.0747,7.0747,7.0713,7.0747,55100.0
2008-07-18 12:35:00,20.47,20.47,20.44,20.44,177100.0,7.0747,7.0747,7.0643,7.0643,177100.0
2008-07-18 12:40:00,20.44,20.44,20.4,20.41,143800.0,7.0643,7.0643,7.0505,7.054,143800.0
2008-07-18 12:45:00,20.41,20.41,20.39,20.4,108500.0,7.054,7.054,7.0471,7.0505,108500.0
2008-07-18 12:50:00,20.4,20.41,20.39,20.41,129000.0,7.0505,7.054,7.0471,7.054,129000.0
2008-07-18 12:55:00,20.4,20.41,20.36,20.37,113500.0,7.0505,7.054,7.0367,7.0402,113500.0
2008-07-18 13:00:00,20.37,20.4,20.36,20.39,91200.0,7.0402,7.0505,7.0367,7.0471,91200.0
2008-07-18 13:05:00,20.39,20.4,20.38,20.4,37800.0,7.0471,7.0505,7.0436,7.0505,37800.0
2008-07-18 13:10:00,20.39,20.4,20.38,20.4,89600.0,7.0471,7.0505,7.0436,7.0505,89600.0
2008-07-18 13:15:00,20.4,20.4,20.39,20.4,65300.0,7.0505,7.0505,7.0471,7.0505,65300.0
2008-07-18 13:20:00,20.39,20.41,20.39,20.4,90400.0,7.0471,7.054,7.0471,7.0505,90400.0
2008-07-18 13:25:00,20.39,20.41,20.39,20.41,79400.0,7.0471,7.054,7.0471,7.054,79400.0
2008-07-18 13:30:00,20.41,20.44,20.4,20.42,155800.0,7.054,7.0643,7.0505,7.0574,155800.0
2008-07-18 13:35:00,20.43,20.45,20.42,20.43,102600.0,7.0609,7.0678,7.0574,7.0609,102600.0
2008-07-18 13:40:00,20.42,20.43,20.41,20.41,86900.0,7.0574,7.0609,7.054,7.054,86900.0
2008-07-18 13:45:00,20.42,20.42,20.41,20.41,81100.0,7.0574,7.0574,7.054,7.054,81100.0
2008-07-18 13:50:00,20.41,20.41,20.38,20.39,55800.0,7.054,7.054,7.0436,7.0471,55800.0
2008-07-18 13:55:00,20.39,20.4,20.39,20.4,64600.0,7.0471,7.0505,7.0471,7.0505,64600.0
2008-07-18 14:00:00,20.4,20.4,20.39,20.39,75800.0,7.0505,7.0505,7.0471,7.0471,75800.0
2008-07-18 14:05:00,20.4,20.44,20.39,20.44,185800.0,7.0505,7.0643,7.0471,7.0643,185800.0
2008-07-18 14:10:00,20.43,20.45,20.43,20.45,90700.0,7.0609,7.0678,7.0609,7.0678,90700.0
2008-07-18 14:15:00,20.45,20.45,20.44,20.45,68400.0,7.0678,7.0678,7.0643,7.0678,68400.0
2008-07-18 14:20:00,20.45,20.45,20.44,20.45,71400.0,7.0678,7.0678,7.0643,7.0678,71400.0
2008-07-18 14:25:00,20.44,20.46,20.44,20.45,107200.0,7.0643,7.0713,7.0643,7.0678,107200.0
2008-07-18 14:30:00,20.45,20.46,20.42,20.43,122200.0,7.0678,7.0713,7.0574,7.0609,122200.0
2008-07-18 14:35:00,20.43,20.43,20.42,20.43,100900.0,7.0609,7.0609,7.0574,7.0609,100900.0
2008-07-18 14:40:00,20.43,20.44,20.43,20.43,85500.0,7.0609,7.0643,7.0609,7.0609,85500.0
2008-07-18 14:45:00,20.43,20.45,20.43,20.44,150200.0,7.0609,7.0678,7.0609,7.0643,150200.0
2008-07-18 14:50:00,20.44,20.44,20.4,20.41,130200.0,7.0643,7.0643,7.0505,7.054,130200.0
2008-07-18 14:55:00,20.4,20.41,20.39,20.4,122000.0,7.0505,7.054,7.0471,7.0505,122000.0
2008-07-18 15:00:00,20.4,20.41,20.39,20.4,255100.0,7.0505,7.054,7.0471,7.0505,255100.0
2008-07-18 15:05:00,20.4,20.4,20.39,20.4,97700.0,7.0505,7.0505,7.0471,7.0505,97700.0
2008-07-18 15:10:00,20.4,20.41,20.39,20.41,118300.0,7.0505,7.054,7.0471,7.054,118300.0
2008-07-18 15:15:00,20.41,20.43,20.4,20.43,176700.0,7.054,7.0609,7.0505,7.0609,176700.0
2008-07-18 15:20:00,20.43,20.43,20.41,20.42,134400.0,7.0609,7.0609,7.054,7.0574,134400.0
2008-07-18 15:25:00,20.42,20.44,20.41,20.42,218400.0,7.0574,7.0643,7.054,7.0574,218400.0
2008-07-18 15:30:00,20.42,20.47,20.42,20.46,157200.0,7.0574,7.0747,7.0574,7.0713,157200.0
2008-07-18 15:35:00,20.47,20.49,20.46,20.49,146100.0,7.0747,7.0816,7.0713,7.0816,146100.0
2008-07-18 15:40:00,20.49,20.52,20.48,20.5,271600.0,7.0816,7.092,7.0782,7.0851,271600.0
2008-07-18 15:45:00,20.5,20.5,20.49,20.5,199900.0,7.0851,7.0851,7.0816,7.0851,199900.0
2008-07-18 15:50:00,20.5,20.5,20.49,20.5,231500.0,7.0851,7.0851,7.0816,7.0851,231500.0
2008-07-18 15:55:00,20.5,20.53,20.49,20.5,479000.0,7.0851,7.0954,7.0816,7.0851,479000.0
2008-07-21 09:30:00,20.53,20.65,20.47,20.47,313300.0,7.0954,7.1369,7.0747,7.0747,313300.0
2008-07-21 09:35:00,20.45,20.47,20.41,20.42,126100.0,7.0678,7.0747,7.054,7.0574,126100.0
2008-07-21 09:40:00,20.42,20.45,20.4,20.41,215500.0,7.0574,7.0678,7.0505,7.054,215500.0
2008-07-21 09:45:00,20.41,20.42,20.36,20.4,143300.0,7.054,7.0574,7.0367,7.0505,143300.0
2008-07-21 09:50:00,20.41,20.49,20.4,20.48,130700.0,7.054,7.0816,7.0505,7.0782,130700.0
2008-07-21 09:55:00,20.47,20.47,20.35,20.36,104900.0,7.0747,7.0747,7.0332,7.0367,104900.0
2008-07-21 10:00:00,20.36,20.37,20.3,20.32,170400.0,7.0367,7.0402,7.016,7.0229,170400.0
2008-07-21 10:05:00,20.31,20.39,20.3,20.39,92700.0,7.0194,7.0471,7.016,7.0471,92700.0
2008-07-21 10:10:00,20.38,20.39,20.33,20.34,100400.0,7.0436,7.0471,7.0263,7.0298,100400.0
2008-07-21 10:15:00,20.35,20.38,20.33,20.36,79200.0,7.0332,7.0436,7.0263,7.0367,79200.0
2008-07-21 10:20:00,20.37,20.37,20.28,20.28,88600.0,7.0402,7.0402,7.009,7.009,88600.0
2008-07-21 10:25:00,20.27,20.33,20.27,20.3,89000.0,7.0056,7.0263,7.0056,7.016,89000.0
2008-07-21 10:30:00,20.29,20.31,20.28,20.29,97500.0,7.0125,7.0194,7.009,7.0125,97500.0
2008-07-21 10:35:00,20.29,20.31,20.28,20.3,78900.0,7.0125,7.0194,7.009,7.016,78900.0
2008-07-21 10:40:00,20.31,20.32,20.3,20.31,63300.0,7.0194,7.0229,7.016,7.0194,63300.0
2008-07-21 10:45:00,20.31,20.33,20.28,20.3,87500.0,7.0194,7.0263,7.009,7.016,87500.0
2008-07-21 10:50:00,20.3,20.31,20.27,20.31,113600.0,7.016,7.0194,7.0056,7.0194,113600.0
2008-07-21 10:55:00,20.3,20.31,20.28,20.28,47200.0,7.016,7.0194,7.009,7.009,47200.0
2008-07-21 11:00:00,20.28,20.3,20.25,20.29,137700.0,7.009,7.016,6.9987,7.0125,137700.0
2008-07-21 11:05:00,20.29,20.31,20.28,20.31,62400.0,7.0125,7.0194,7.009,7.0194,62400.0
2008-07-21 11:10:00,20.3,20.37,20.3,20.37,137600.0,7.016,7.0402,7.016,7.0402,137600.0
2008-07-21 11:15:00,20.36,20.38,20.34,20.37,94500.0,7.0367,7.0436,7.0298,7.0402,94500.0
2008-07-21 11:20:00,20.37,20.38,20.34,20.38,102400.0,7.0402,7.0436,7.0298,7.0436,102400.0
2008-07-21 11:25:00,20.38,20.4,20.35,20.37,93300.0,7.0436,7.0505,7.0332,7.0402,93300.0
2008-07-21 11:30:00,20.36,20.36,20.27,20.27,188800.0,7.0367,7.0367,7.0056,7.0056,188800.0
2008-07-21 11:35:00,20.28,20.35,20.28,20.3,143800.0,7.009,7.0332,7.009,7.016,143800.0
2008-07-21 11:40:00,20.3,20.32,20.29,20.32,74400.0,7.016,7.0229,7.0125,7.0229,74400.0
2008-07-21 11:45:00,20.31,20.37,20.31,20.37,78500.0,7.0194,7.0402,7.0194,7.0402,78500.0
2008-07-21 11:50:00,20.36,20.37,20.35,20.35,72400.0,7.0367,7.0402,7.0332,7.0332,72400.0
2008-07-21 11:55:00,20.36,20.4,20.34,20.38,174400.0,7.0367,7.0505,7.0298,7.0436,174400.0
2008-07-21 12:00:00,20.39,20.4,20.36,20.4,181700.0,7.0471,7.0505,7.0367,7.0505,181700.0
2008-07-21 12:05:00,20.39,20.4,20.38,20.39,45400.0,7.0471,7.0505,7.0436,7.0471,45400.0
2008-07-21 12:10:00,20.38,20.43,20.36,20.42,131000.0,7.0436,7.0609,7.0367,7.0574,131000.0
2008-07-21 12:15:00,20.42,20.44,20.39,20.4,131300.0,7.0574,7.0643,7.0471,7.0505,131300.0
2008-07-21 12:20:00,20.39,20.4,20.39,20.4,23300.0,7.0471,7.0505,7.0471,7.0505,23300.0
2008-07-21 12:25:00,20.4,20.4,20.39,20.4,23100.0,7.0505,7.0505,7.0471,7.0505,23100.0
2008-07-21 12:30:00,20.4,20.4,20.39,20.4,31400.0,7.0505,7.0505,7.0471,7.0505,31400.0
2008-07-21 12:35:00,20.4,20.46,20.39,20.43,111600.0,7.0505,7.0713,7.0471,7.0609,111600.0
2008-07-21 12:40:00,20.43,20.45,20.42,20.42,55200.0,7.0609,7.0678,7.0574,7.0574,55200.0
2008-07-21 12:45:00,20.43,20.43,20.4,20.4,49900.0,7.0609,7.0609,7.0505,7.0505,49900.0
2008-07-21 12:50:00,20.4,20.42,20.36,20.37,64800.0,7.0505,7.0574,7.0367,7.0402,64800.0
2008-07-21 12:55:00,20.37,20.37,20.34,20.34,31900.0,7.0402,7.0402,7.0298,7.0298,31900.0
2008-07-21 13:00:00,20.34,20.34,20.33,20.33,19100.0,7.0298,7.0298,7.0263,7.0263,19100.0
2008-07-21 13:05:00,20.33,20.37,20.33,20.37,55700.0,7.0263,7.0402,7.0263,7.0402,55700.0
2008-07-21 13:10:00,20.37,20.38,20.32,20.34,71800.0,7.0402,7.0436,7.0229,7.0298,71800.0
2008-07-21 13:15:00,20.34,20.37,20.34,20.35,56400.0,7.0298,7.0402,7.0298,7.0332,56400.0
2008-07-21 13:20:00,20.35,20.37,20.35,20.36,78500.0,7.0332,7.0402,7.0332,7.0367,78500.0
2008-07-21 13:25:00,20.36,20.37,20.36,20.36,29200.0,7.0367,7.0402,7.0367,7.0367,29200.0
2008-07-21 13:30:00,20.36,20.37,20.35,20.35,104200.0,7.0367,7.0402,7.0332,7.0332,104200.0
2008-07-21 13:35:00,20.36,20.36,20.35,20.36,56000.0,7.0367,7.0367,7.0332,7.0367,56000.0
2008-07-21 13:40:00,20.35,20.37,20.33,20.33,111400.0,7.0332,7.0402,7.0263,7.0263,111400.0
2008-07-21 13:45:00,20.33,20.34,20.29,20.3,130700.0,7.0263,7.0298,7.0125,7.016,130700.0
2008-07-21 13:50:00,20.29,20.31,20.29,20.29,114600.0,7.0125,7.0194,7.0125,7.0125,114600.0
2008-07-21 13:55:00,20.3,20.3,20.29,20.3,20400.0,7.016,7.016,7.0125,7.016,20400.0
2008-07-21 14:00:00,20.29,20.3,20.26,20.27,199800.0,7.0125,7.016,7.0021,7.0056,199800.0
2008-07-21 14:05:00,20.26,20.3,20.26,20.3,101100.0,7.0021,7.016,7.0021,7.016,101100.0
2008-07-21 14:10:00,20.29,20.3,20.29,20.29,58900.0,7.0125,7.016,7.0125,7.0125,58900.0
2008-07-21 14:15:00,20.29,20.3,20.26,20.28,126400.0,7.0125,7.016,7.0021,7.009,126400.0
2008-07-21 14:20:00,20.28,20.29,20.27,20.27,112100.0,7.009,7.0125,7.0056,7.0056,112100.0
2008-07-21 14:25:00,20.27,20.29,20.26,20.27,126100.0,7.0056,7.0125,7.0021,7.0056,126100.0
2008-07-21 14:30:00,20.27,20.3,20.27,20.3,90200.0,7.0056,7.016,7.0056,7.016,90200.0
2008-07-21 14:35:00,20.3,20.3,20.29,20.3,38500.0,7.016,7.016,7.0125,7.016,38500.0
2008-07-21 14:40:00,20.29,20.3,20.27,20.28,67300.0,7.0125,7.016,7.0056,7.009,67300.0
2008-07-21 14:45:00,20.27,20.31,20.27,20.3,122900.0,7.0056,7.0194,7.0056,7.016,122900.0
2008-07-21 14:50:00,20.31,20.31,20.28,20.29,146400.0,7.0194,7.0194,7.009,7.0125,146400.0
2008-07-21 14:55:00,20.3,20.32,20.29,20.31,84900.0,7.016,7.0229,7.0125,7.0194,84900.0
2008-07-21 15:00:00,20.31,20.31,20.29,20.29,86700.0,7.0194,7.0194,7.0125,7.0125,86700.0
2008-07-21 15:05:00,20.29,20.33,20.28,20.32,148700.0,7.0125,7.0263,7.009,7.0229,148700.0
2008-07-21 15:10:00,20.33,20.33,20.32,20.32,38200.0,7.0263,7.0263,7.0229,7.0229,38200.0
2008-07-21 15:15:00,20.33,20.33,20.31,20.32,106300.0,7.0263,7.0263,7.0194,7.0229,106300.0
2008-07-21 15:20:00,20.32,20.33,20.31,20.32,114100.0,7.0229,7.0263,7.0194,7.0229,114100.0
2008-07-21 15:25:00,20.31,20.32,20.29,20.29,77600.0,7.0194,7.0229,7.0125,7.0125,77600.0
2008-07-21 15:30:00,20.3,20.3,20.27,20.28,139400.0,7.016,7.016,7.0056,7.009,139400.0
2008-07-21 15:35:00,20.28,20.28,20.27,20.27,123200.0,7.009,7.009,7.0056,7.0056,123200.0
2008-07-21 15:40:00,20.28,20.28,20.21,20.21,476600.0,7.009,7.009,6.9849,6.9849,476600.0
2008-07-21 15:45:00,20.22,20.24,20.21,20.21,218700.0,6.9883,6.9952,6.9849,6.9849,218700.0
2008-07-21 15:50:00,20.22,20.23,20.21,20.23,157900.0,6.9883,6.9918,6.9849,6.9918,157900.0
2008-07-21 15:55:00,20.22,20.27,20.22,20.26,385100.0,6.9883,7.0056,6.9883,7.0021,385100.0
2008-07-22 09:30:00,20.15,20.35,20.1,20.31,296600.0,6.9641,7.0332,6.9468,7.0194,296600.0
2008-07-22 09:35:00,20.31,20.38,20.3,20.33,255200.0,7.0194,7.0436,7.016,7.0263,255200.0
2008-07-22 09:40:00,20.33,20.34,20.26,20.3,231800.0,7.0263,7.0298,7.0021,7.016,231800.0
2008-07-22 09:45:00,20.3,20.38,20.26,20.38,234600.0,7.016,7.0436,7.0021,7.0436,234600.0
2008-07-22 09:50:00,20.38,20.39,20.33,20.36,230900.0,7.0436,7.0471,7.0263,7.0367,230900.0
2008-07-22 09:55:00,20.37,20.4,20.3,20.31,257900.0,7.0402,7.0505,7.016,7.0194,257900.0
2008-07-22 10:00:00,20.31,20.39,20.28,20.34,253600.0,7.0194,7.0471,7.009,7.0298,253600.0
2008-07-22 10:05:00,20.34,20.41,20.32,20.38,232600.0,7.0298,7.054,7.0229,7.0436,232600.0
2008-07-22 10:10:00,20.38,20.41,20.29,20.3,330200.0,7.0436,7.054,7.0125,7.016,330200.0
2008-07-22 10:15:00,20.3,20.34,20.28,20.32,275500.0,7.016,7.0298,7.009,7.0229,275500.0
2008-07-22 10:20:00,20.33,20.33,20.27,20.27,102100.0,7.0263,7.0263,7.0056,7.0056,102100.0
2008-07-22 10:25:00,20.27,20.3,20.27,20.3,220500.0,7.0056,7.016,7.0056,7.016,220500.0
2008-07-22 10:30:00,20.29,20.33,20.29,20.32,188600.0,7.0125,7.0263,7.0125,7.0229,188600.0
2008-07-22 10:35:00,20.32,20.33,20.32,20.33,56900.0,7.0229,7.0263,7.0229,7.0263,56900.0
2008-07-22 10:40:00,20.33,20.33,20.31,20.33,90800.0,7.0263,7.0263,7.0194,7.0263,90800.0
2008-07-22 10:45:00,20.33,20.38,20.32,20.35,227000.0,7.0263,7.0436,7.0229,7.0332,227000.0
2008-07-22 10:50:00,20.35,20.35,20.33,20.34,146200.0,7.0332,7.0332,7.0263,7.0298,146200.0
2008-07-22 10:55:00,20.33,20.33,20.31,20.32,215100.0,7.0263,7.0263,7.0194,7.0229,215100.0
2008-07-22 11:00:00,20.32,20.39,20.3,20.38,213400.0,7.0229,7.0471,7.016,7.0436,213400.0
2008-07-22 11:05:00,20.37,20.38,20.35,20.36,152300.0,7.0402,7.0436,7.0332,7.0367,152300.0
2008-07-22 11:10:00,20.35,20.37,20.33,20.34,155300.0,7.0332,7.0402,7.0263,7.0298,155300.0
2008-07-22 11:15:00,20.34,20.34,20.3,20.32,153700.0,7.0298,7.0298,7.016,7.0229,153700.0
2008-07-22 11:20:00,20.32,20.33,20.3,20.31,280100.0,7.0229,7.0263,7.016,7.0194,280100.0
2008-07-22 11:25:00,20.3,20.32,20.3,20.3,198400.0,7.016,7.0229,7.016,7.016,198400.0
2008-07-22 11:30:00,20.3,20.31,20.29,20.31,563700.0,7.016,7.0194,7.0125,7.0194,563700.0
2008-07-22 11:35:00,20.3,20.32,20.29,20.3,173300.0,7.016,7.0229,7.0125,7.016,173300.0
2008-07-22 11:40:00,20.31,20.31,20.29,20.3,244700.0,7.0194,7.0194,7.0125,7.016,244700.0
2008-07-22 11:45:00,20.3,20.31,20.3,20.3,160200.0,7.016,7.0194,7.016,7.016,160200.0
2008-07-22 11:50:00,20.3,20.31,20.28,20.29,144700.0,7.016,7.0194,7.009,7.0125,144700.0
2008-07-22 11:55:00,20.29,20.3,20.29,20.29,80200.0,7.0125,7.016,7.0125,7.0125,80200.0
2008-07-22 12:00:00,20.29,20.3,20.29,20.3,118700.0,7.0125,7.016,7.0125,7.016,118700.0
2008-07-22 12:05:00,20.3,20.3,20.29,20.3,34200.0,7.016,7.016,7.0125,7.016,34200.0
2008-07-22 12:10:00,20.3,20.33,20.26,20.27,380600.0,7.016,7.0263,7.0021,7.0056,380600.0
2008-07-22 12:15:00,20.26,20.35,20.26,20.34,146400.0,7.0021,7.0332,7.0021,7.0298,146400.0
2008-07-22 12:20:00,20.34,20.36,20.33,20.35,132200.0,7.0298,7.0367,7.0263,7.0332,132200.0
2008-07-22 12:25:00,20.36,20.36,20.31,20.33,163600.0,7.0367,7.0367,7.0194,7.0263,163600.0
2008-07-22 12:30:00,20.32,20.33,20.32,20.32,128400.0,7.0229,7.0263,7.0229,7.0229,128400.0
2008-07-22 12:35:00,20.32,20.34,20.31,20.32,292900.0,7.0229,7.0298,7.0194,7.0229,292900.0
2008-07-22 12:40:00,20.32,20.33,20.27,20.28,134300.0,7.0229,7.0263,7.0056,7.009,134300.0
2008-07-22 12:45:00,20.27,20.28,20.23,20.25,254900.0,7.0056,7.009,6.9918,6.9987,254900.0
2008-07-22 12:50:00,20.25,20.3,20.24,20.3,69200.0,6.9987,7.016,6.9952,7.016,69200.0
2008-07-22 12:55:00,20.29,20.31,20.28,20.31,173000.0,7.0125,7.0194,7.009,7.0194,173000.0
2008-07-22 13:00:00,20.31,20.36,20.28,20.35,262000.0,7.0194,7.0367,7.009,7.0332,262000.0
2008-07-22 13:05:00,20.35,20.36,20.35,20.35,81100.0,7.0332,7.0367,7.0332,7.0332,81100.0
2008-07-22 13:10:00,20.35,20.36,20.35,20.35,33500.0,7.0332,7.0367,7.0332,7.0332,33500.0
2008-07-22 13:15:00,20.35,20.36,20.34,20.35,121500.0,7.0332,7.0367,7.0298,7.0332,121500.0
2008-07-22 13:20:00,20.34,20.35,20.34,20.34,39300.0,7.0298,7.0332,7.0298,7.0298,39300.0
2008-07-22 13:25:00,20.34,20.39,20.34,20.37,233900.0,7.0298,7.0471,7.0298,7.0402,233900.0
2008-07-22 13:30:00,20.37,20.4,20.37,20.39,182300.0,7.0402,7.0505,7.0402,7.0471,182300.0
2008-07-22 13:35:00,20.4,20.42,20.39,20.4,203600.0,7.0505,7.0574,7.0471,7.0505,203600.0
2008-07-22 13:40:00,20.4,20.42,20.4,20.41,133900.0,7.0505,7.0574,7.0505,7.054,133900.0
2008-07-22 13:45:00,20.4,20.41,20.38,20.38,109200.0,7.0505,7.054,7.0436,7.0436,109200.0
2008-07-22 13:50:00,20.38,20.4,20.38,20.39,111200.0,7.0436,7.0505,7.0436,7.0471,111200.0
2008-07-22 13:55:00,20.39,20.4,20.38,20.39,130000.0,7.0471,7.0505,7.0436,7.0471,130000.0
2008-07-22 14:00:00,20.39,20.39,20.37,20.37,115900.0,7.0471,7.0471,7.0402,7.0402,115900.0
2008-07-22 14:05:00,20.37,20.38,20.35,20.38,185300.0,7.0402,7.0436,7.0332,7.0436,185300.0
2008-07-22 14:10:00,20.37,20.38,20.29,20.31,161200.0,7.0402,7.0436,7.0125,7.0194,161200.0
2008-07-22 14:15:00,20.31,20.37,20.3,20.37,242500.0,7.0194,7.0402,7.016,7.0402,242500.0
2008-07-22 14:20:00,20.37,20.37,20.35,20.35,192900.0,7.0402,7.0402,7.0332,7.0332,192900.0
2008-07-22 14:25:00,20.35,20.36,20.34,20.35,90900.0,7.0332,7.0367,7.0298,7.0332,90900.0
2008-07-22 14:30:00,20.36,20.37,20.34,20.36,172700.0,7.0367,7.0402,7.0298,7.0367,172700.0
2008-07-22 14:35:00,20.36,20.36,20.32,20.33,100400.0,7.0367,7.0367,7.0229,7.0263,100400.0
2008-07-22 14:40:00,20.33,20.33,20.3,20.32,200600.0,7.0263,7.0263,7.016,7.0229,200600.0
2008-07-22 14:45:00,20.32,20.33,20.31,20.33,97500.0,7.0229,7.0263,7.0194,7.0263,97500.0
2008-07-22 14:50:00,20.33,20.33,20.32,20.33,73900.0,7.0263,7.0263,7.0229,7.0263,73900.0
2008-07-22 14:55:00,20.33,20.36,20.32,20.35,192000.0,7.0263,7.0367,7.0229,7.0332,192000.0
2008-07-22 15:00:00,20.34,20.35,20.34,20.35,137800.0,7.0298,7.0332,7.0298,7.0332,137800.0
2008-07-22 15:05:00,20.35,20.4,20.34,20.4,193800.0,7.0332,7.0505,7.0298,7.0505,193800.0
2008-07-22 15:10:00,20.4,20.41,20.38,20.38,179700.0,7.0505,7.054,7.0436,7.0436,179700.0
2008-07-22 15:15:00,20.38,20.39,20.36,20.37,191000.0,7.0436,7.0471,7.0367,7.0402,191000.0
2008-07-22 15:20:00,20.37,20.39,20.36,20.39,182300.0,7.0402,7.0471,7.0367,7.0471,182300.0
2008-07-22 15:25:00,20.39,20.41,20.38,20.41,134000.0,7.0471,7.054,7.0436,7.054,134000.0
2008-07-22 15:30:00,20.4,20.44,20.39,20.43,369600.0,7.0505,7.0643,7.0471,7.0609,369600.0
2008-07-22 15:35:00,20.43,20.47,20.41,20.42,421900.0,7.0609,7.0747,7.054,7.0574,421900.0
2008-07-22 15:40:00,20.43,20.52,20.42,20.51,365800.0,7.0609,7.092,7.0574,7.0885,365800.0
2008-07-22 15:45:00,20.51,20.55,20.51,20.54,388200.0,7.0885,7.1024,7.0885,7.0989,388200.0
2008-07-22 15:50:00,20.53,20.55,20.51,20.54,387600.0,7.0954,7.1024,7.0885,7.0989,387600.0
2008-07-22 15:55:00,20.55,20.64,20.54,20.62,402000.0,7.1024,7.1335,7.0989,7.1266,402000.0
2008-07-23 09:30:00,20.63,20.93,20.63,20.8,304200.0,7.13,7.2337,7.13,7.1888,304200.0
2008-07-23 09:35:00,20.79,20.88,20.73,20.73,204100.0,7.1853,7.2164,7.1646,7.1646,204100.0
2008-07-23 09:40:00,20.73,20.78,20.64,20.7,239500.0,7.1646,7.1819,7.1335,7.1542,239500.0
2008-07-23 09:45:00,20.7,20.75,20.7,20.73,122900.0,7.1542,7.1715,7.1542,7.1646,122900.0
2008-07-23 09:50:00,20.73,20.74,20.69,20.7,98500.0,7.1646,7.168,7.1507,7.1542,98500.0
2008-07-23 09:55:00,20.7,20.82,20.69,20.82,203200.0,7.1542,7.1957,7.1507,7.1957,203200.0
2008-07-23 10:00:00,20.82,20.88,20.8,20.85,352900.0,7.1957,7.2164,7.1888,7.206,352900.0
2008-07-23 10:05:00,20.85,20.89,20.82,20.85,333100.0,7.206,7.2199,7.1957,7.206,333100.0
2008-07-23 10:10:00,20.85,20.87,20.7,20.75,168700.0,7.206,7.213,7.1542,7.1715,168700.0
2008-07-23 10:15:00,20.74,20.85,20.74,20.8,120300.0,7.168,7.206,7.168,7.1888,120300.0
2008-07-23 10:20:00,20.8,20.87,20.8,20.83,167800.0,7.1888,7.213,7.1888,7.1991,167800.0
2008-07-23 10:25:00,20.83,20.84,20.77,20.78,108100.0,7.1991,7.2026,7.1784,7.1819,108100.0
2008-07-23 10:30:00,20.78,20.78,20.75,20.77,59800.0,7.1819,7.1819,7.1715,7.1784,59800.0
2008-07-23 10:35:00,20.77,20.8,20.7,20.76,263100.0,7.1784,7.1888,7.1542,7.1749,263100.0
2008-07-23 10:40:00,20.77,20.79,20.75,20.78,102000.0,7.1784,7.1853,7.1715,7.1819,102000.0
2008-07-23 10:45:00,20.79,20.79,20.7,20.74,90600.0,7.1853,7.1853,7.1542,7.168,90600.0
2008-07-23 10:50:00,20.74,20.77,20.73,20.77,113500.0,7.168,7.1784,7.1646,7.1784,113500.0
2008-07-23 10:55:00,20.78,20.8,20.72,20.72,73800.0,7.1819,7.1888,7.1611,7.1611,73800.0
2008-07-23 11:00:00,20.72,20.75,20.68,20.74,94000.0,7.1611,7.1715,7.1473,7.168,94000.0
2008-07-23 11:05:00,20.75,20.76,20.71,20.74,61400.0,7.1715,7.1749,7.1577,7.168,61400.0
2008-07-23 11:10:00,20.74,20.77,20.74,20.76,71700.0,7.168,7.1784,7.168,7.1749,71700.0
2008-07-23 11:15:00,20.77,20.79,20.76,20.76,142400.0,7.1784,7.1853,7.1749,7.1749,142400.0
2008-07-23 11:20:00,20.77,20.78,20.75,20.76,152400.0,7.1784,7.1819,7.1715,7.1749,152400.0
2008-07-23 11:25:00,20.76,20.81,20.75,20.75,143700.0,7.1749,7.1922,7.1715,7.1715,143700.0
2008-07-23 11:30:00,20.75,20.83,20.75,20.83,143400.0,7.1715,7.1991,7.1715,7.1991,143400.0
2008-07-23 11:35:00,20.83,20.9,20.8,20.88,175600.0,7.1991,7.2233,7.1888,7.2164,175600.0
2008-07-23 11:40:00,20.87,20.87,20.8,20.81,148400.0,7.213,7.213,7.1888,7.1922,148400.0
2008-07-23 11:45:00,20.81,20.84,20.8,20.81,100200.0,7.1922,7.2026,7.1888,7.1922,100200.0
2008-07-23 11:50:00,20.81,20.85,20.79,20.85,153900.0,7.1922,7.206,7.1853,7.206,153900.0
2008-07-23 11:55:00,20.85,20.91,20.85,20.9,108300.0,7.206,7.2268,7.206,7.2233,108300.0
2008-07-23 12:00:00,20.91,20.98,20.9,20.97,127800.0,7.2268,7.251,7.2233,7.2475,127800.0
2008-07-23 12:05:00,20.97,20.98,20.92,20.96,172200.0,7.2475,7.251,7.2302,7.2441,172200.0
2008-07-23 12:10:00,20.95,21.01,20.95,20.98,195500.0,7.2406,7.2613,7.2406,7.251,195500.0
2008-07-23 12:15:00,20.98,21.01,20.98,21.01,119000.0,7.251,7.2613,7.251,7.2613,119000.0
2008-07-23 12:20:00,21.0,21.01,20.98,20.99,115200.0,7.2579,7.2613,7.251,7.2544,115200.0
2008-07-23 12:25:00,20.98,21.02,20.98,21.0,77700.0,7.251,7.2648,7.251,7.2579,77700.0
2008-07-23 12:30:00,21.01,21.05,21.0,21.04,110900.0,7.2613,7.2752,7.2579,7.2717,110900.0
2008-07-23 12:35:00,21.04,21.04,21.0,21.03,108900.0,7.2717,7.2717,7.2579,7.2683,108900.0
2008-07-23 12:40:00,21.02,21.03,20.97,20.98,59400.0,7.2648,7.2683,7.2475,7.251,59400.0
2008-07-23 12:45:00,20.98,20.99,20.92,20.92,94900.0,7.251,7.2544,7.2302,7.2302,94900.0
2008-07-23 12:50:00,20.93,20.97,20.92,20.95,118200.0,7.2337,7.2475,7.2302,7.2406,118200.0
2008-07-23 12:55:00,20.94,20.95,20.93,20.94,85300.0,7.2372,7.2406,7.2337,7.2372,85300.0
2008-07-23 13:00:00,20.94,20.95,20.94,20.95,47000.0,7.2372,7.2406,7.2372,7.2406,47000.0
2008-07-23 13:05:00,20.95,20.95,20.92,20.94,73500.0,7.2406,7.2406,7.2302,7.2372,73500.0
2008-07-23 13:10:00,20.94,20.95,20.92,20.95,98600.0,7.2372,7.2406,7.2302,7.2406,98600.0
2008-07-23 13:15:00,20.95,20.98,20.92,20.97,141000.0,7.2406,7.251,7.2302,7.2475,141000.0
2008-07-23 13:20:00,20.97,20.99,20.93,20.95,380800.0,7.2475,7.2544,7.2337,7.2406,380800.0
2008-07-23 13:25:00,20.95,20.96,20.94,20.94,80700.0,7.2406,7.2441,7.2372,7.2372,80700.0
2008-07-23 13:30:00,20.94,20.95,20.88,20.91,201100.0,7.2372,7.2406,7.2164,7.2268,201100.0
2008-07-23 13:35:00,20.91,20.95,20.89,20.92,138600.0,7.2268,7.2406,7.2199,7.2302,138600.0
2008-07-23 13:40:00,20.92,21.0,20.92,20.99,81100.0,7.2302,7.2579,7.2302,7.2544,81100.0
2008-07-23 13:45:00,20.99,21.02,20.98,21.0,81500.0,7.2544,7.2648,7.251,7.2579,81500.0
2008-07-23 13:50:00,21.0,21.02,20.96,21.0,160000.0,7.2579,7.2648,7.2441,7.2579,160000.0
2008-07-23 13:55:00,21.0,21.01,20.93,20.98,200400.0,7.2579,7.2613,7.2337,7.251,200400.0
2008-07-23 14:00:00,20.98,21.0,20.97,20.99,87900.0,7.251,7.2579,7.2475,7.2544,87900.0
2008-07-23 14:05:00,20.99,21.02,20.98,21.01,102100.0,7.2544,7.2648,7.251,7.2613,102100.0
2008-07-23 14:10:00,21.01,21.02,20.99,20.99,44700.0,7.2613,7.2648,7.2544,7.2544,44700.0
2008-07-23 14:15:00,20.99,21.02,20.98,21.0,69800.0,7.2544,7.2648,7.251,7.2579,69800.0
2008-07-23 14:20:00,21.01,21.02,20.97,21.01,86600.0,7.2613,7.2648,7.2475,7.2613,86600.0
2008-07-23 14:25:00,21.01,21.06,21.0,21.06,133300.0,7.2613,7.2786,7.2579,7.2786,133300.0
2008-07-23 14:30:00,21.06,21.1,21.05,21.08,94800.0,7.2786,7.2924,7.2752,7.2855,94800.0
2008-07-23 14:35:00,21.08,21.09,21.0,21.02,137200.0,7.2855,7.289,7.2579,7.2648,137200.0
2008-07-23 14:40:00,21.01,21.07,21.01,21.05,132700.0,7.2613,7.2821,7.2613,7.2752,132700.0
2008-07-23 14:45:00,21.06,21.1,21.05,21.1,120000.0,7.2786,7.2924,7.2752,7.2924,120000.0
2008-07-23 14:50:00,21.1,21.15,21.1,21.14,112300.0,7.2924,7.3097,7.2924,7.3063,112300.0
2008-07-23 14:55:00,21.15,21.15,21.1,21.14,115300.0,7.3097,7.3097,7.2924,7.3063,115300.0
2008-07-23 15:00:00,21.14,21.15,21.08,21.08,167100.0,7.3063,7.3097,7.2855,7.2855,167100.0
2008-07-23 15:05:00,21.09,21.15,21.08,21.14,261900.0,7.289,7.3097,7.2855,7.3063,261900.0
2008-07-23 15:10:00,21.14,21.2,21.13,21.18,167500.0,7.3063,7.327,7.3028,7.3201,167500.0
2008-07-23 15:15:00,21.18,21.19,21.15,21.16,143500.0,7.3201,7.3236,7.3097,7.3132,143500.0
2008-07-23 15:20:00,21.17,21.21,21.15,21.2,130000.0,7.3166,7.3305,7.3097,7.327,130000.0
2008-07-23 15:25:00,21.21,21.21,21.16,21.18,127700.0,7.3305,7.3305,7.3132,7.3201,127700.0
2008-07-23 15:30:00,21.18,21.19,21.15,21.17,166900.0,7.3201,7.3236,7.3097,7.3166,166900.0
2008-07-23 15:35:00,21.17,21.17,21.1,21.14,278500.0,7.3166,7.3166,7.2924,7.3063,278500.0
2008-07-23 15:40:00,21.14,21.2,21.14,21.15,487700.0,7.3063,7.327,7.3063,7.3097,487700.0
2008-07-23 15:45:00,21.15,21.2,21.14,21.19,407000.0,7.3097,7.327,7.3063,7.3236,407000.0
2008-07-23 15:50:00,21.2,21.21,21.18,21.2,272100.0,7.327,7.3305,7.3201,7.327,272100.0
2008-07-23 15:55:00,21.21,21.22,21.16,21.22,417900.0,7.3305,7.3339,7.3132,7.3339,417900.0
2008-07-24 09:30:00,21.18,21.21,21.11,21.15,190500.0,7.3201,7.3305,7.2959,7.3097,190500.0
2008-07-24 09:35:00,21.15,21.3,21.15,21.25,119700.0,7.3097,7.3616,7.3097,7.3443,119700.0
2008-07-24 09:40:00,21.25,21.28,21.11,21.18,150000.0,7.3443,7.3547,7.2959,7.3201,150000.0
2008-07-24 09:45:00,21.17,21.26,21.17,21.2,105900.0,7.3166,7.3477,7.3166,7.327,105900.0
2008-07-24 09:50:00,21.2,21.3,21.18,21.29,157000.0,7.327,7.3616,7.3201,7.3581,157000.0
2008-07-24 09:55:00,21.27,21.29,21.23,21.23,98600.0,7.3512,7.3581,7.3374,7.3374,98600.0
2008-07-24 10:00:00,21.23,21.25,21.21,21.22,159800.0,7.3374,7.3443,7.3305,7.3339,159800.0
2008-07-24 10:05:00,21.22,21.29,21.2,21.23,252400.0,7.3339,7.3581,7.327,7.3374,252400.0
2008-07-24 10:10:00,21.24,21.27,21.23,21.26,124300.0,7.3408,7.3512,7.3374,7.3477,124300.0
2008-07-24 10:15:00,21.25,21.26,21.15,21.17,141400.0,7.3443,7.3477,7.3097,7.3166,141400.0
2008-07-24 10:20:00,21.16,21.2,21.12,21.18,184600.0,7.3132,7.327,7.2994,7.3201,184600.0
2008-07-24 10:25:00,21.17,21.26,21.17,21.26,196500.0,7.3166,7.3477,7.3166,7.3477,196500.0
2008-07-24 10:30:00,21.26,21.27,21.22,21.25,168700.0,7.3477,7.3512,7.3339,7.3443,168700.0
2008-07-24 10:35:00,21.25,21.28,21.25,21.27,102400.0,7.3443,7.3547,7.3443,7.3512,102400.0
2008-07-24 10:40:00,21.28,21.28,21.2,21.22,145900.0,7.3547,7.3547,7.327,7.3339,145900.0
2008-07-24 10:45:00,21.23,21.3,21.22,21.29,202300.0,7.3374,7.3616,7.3339,7.3581,202300.0
2008-07-24 10:50:00,21.3,21.32,21.29,21.3,153500.0,7.3616,7.3685,7.3581,7.3616,153500.0
2008-07-24 10:55:00,21.31,21.34,21.29,21.34,164100.0,7.365,7.3754,7.3581,7.3754,164100.0
2008-07-24 11:00:00,21.33,21.35,21.32,21.35,100600.0,7.3719,7.3789,7.3685,7.3789,100600.0
2008-07-24 11:05:00,21.34,21.39,21.33,21.37,182800.0,7.3754,7.3927,7.3719,7.3858,182800.0
2008-07-24 11:10:00,21.38,21.45,21.37,21.43,167000.0,7.3892,7.4134,7.3858,7.4065,167000.0
2008-07-24 11:15:00,21.42,21.43,21.38,21.39,120800.0,7.403,7.4065,7.3892,7.3927,120800.0
2008-07-24 11:20:00,21.39,21.41,21.34,21.37,188000.0,7.3927,7.3996,7.3754,7.3858,188000.0
2008-07-24 11:25:00,21.36,21.42,21.34,21.41,123300.0,7.3823,7.403,7.3754,7.3996,123300.0
2008-07-24 11:30:00,21.4,21.41,21.34,21.34,176500.0,7.3961,7.3996,7.3754,7.3754,176500.0
2008-07-24 11:35:00,21.34,21.35,21.28,21.34,197600.0,7.3754,7.3789,7.3547,7.3754,197600.0
2008-07-24 11:40:00,21.33,21.35,21.29,21.3,100500.0,7.3719,7.3789,7.3581,7.3616,100500.0
2008-07-24 11:45:00,21.31,21.31,21.28,21.3,114500.0,7.365,7.365,7.3547,7.3616,114500.0
2008-07-24 11:50:00,21.29,21.31,21.29,21.29,89600.0,7.3581,7.365,7.3581,7.3581,89600.0
2008-07-24 11:55:00,21.3,21.3,21.22,21.22,72700.0,7.3616,7.3616,7.3339,7.3339,72700.0
2008-07-24 12:00:00,21.22,21.26,21.22,21.25,72700.0,7.3339,7.3477,7.3339,7.3443,72700.0
2008-07-24 12:05:00,21.26,21.29,21.25,21.29,60800.0,7.3477,7.3581,7.3443,7.3581,60800.0
2008-07-24 12:10:00,21.29,21.32,21.29,21.31,104000.0,7.3581,7.3685,7.3581,7.365,104000.0
2008-07-24 12:15:00,21.31,21.32,21.28,21.29,129500.0,7.365,7.3685,7.3547,7.3581,129500.0
2008-07-24 12:20:00,21.28,21.29,21.25,21.25,43200.0,7.3547,7.3581,7.3443,7.3443,43200.0
2008-07-24 12:25:00,21.26,21.26,21.22,21.22,77100.0,7.3477,7.3477,7.3339,7.3339,77100.0
2008-07-24 12:30:00,21.23,21.26,21.21,21.23,120300.0,7.3374,7.3477,7.3305,7.3374,120300.0
2008-07-24 12:35:00,21.24,21.24,21.14,21.22,223700.0,7.3408,7.3408,7.3063,7.3339,223700.0
2008-07-24 12:40:00,21.23,21.24,21.18,21.22,83600.0,7.3374,7.3408,7.3201,7.3339,83600.0
2008-07-24 12:45:00,21.21,21.24,21.19,21.21,69600.0,7.3305,7.3408,7.3236,7.3305,69600.0
2008-07-24 12:50:00,21.21,21.23,21.17,21.19,60400.0,7.3305,7.3374,7.3166,7.3236,60400.0
2008-07-24 12:55:00,21.2,21.22,21.19,21.22,39400.0,7.327,7.3339,7.3236,7.3339,39400.0
2008-07-24 13:00:00,21.21,21.22,21.16,21.17,114200.0,7.3305,7.3339,7.3132,7.3166,114200.0
2008-07-24 13:05:00,21.17,21.21,21.14,21.2,115900.0,7.3166,7.3305,7.3063,7.327,115900.0
2008-07-24 13:10:00,21.2,21.22,21.18,21.18,74100.0,7.327,7.3339,7.3201,7.3201,74100.0
2008-07-24 13:15:00,21.18,21.2,21.13,21.14,165200.0,7.3201,7.327,7.3028,7.3063,165200.0
2008-07-24 13:20:00,21.13,21.14,21.1,21.1,116300.0,7.3028,7.3063,7.2924,7.2924,116300.0
2008-07-24 13:25:00,21.1,21.15,21.08,21.15,126000.0,7.2924,7.3097,7.2855,7.3097,126000.0
2008-07-24 13:30:00,21.14,21.15,21.06,21.06,191100.0,7.3063,7.3097,7.2786,7.2786,191100.0
2008-07-24 13:35:00,21.06,21.07,21.04,21.05,129700.0,7.2786,7.2821,7.2717,7.2752,129700.0
2008-07-24 13:40:00,21.05,21.05,21.04,21.05,75400.0,7.2752,7.2752,7.2717,7.2752,75400.0
2008-07-24 13:45:00,21.05,21.05,21.0,21.02,125200.0,7.2752,7.2752,7.2579,7.2648,125200.0
2008-07-24 13:50:00,21.03,21.03,21.02,21.03,64000.0,7.2683,7.2683,7.2648,7.2683,64000.0
2008-07-24 13:55:00,21.03,21.07,21.02,21.04,132600.0,7.2683,7.2821,7.2648,7.2717,132600.0
2008-07-24 14:00:00,21.03,21.04,21.0,21.0,143900.0,7.2683,7.2717,7.2579,7.2579,143900.0
2008-07-24 14:05:00,21.01,21.01,21.0,21.0,84100.0,7.2613,7.2613,7.2579,7.2579,84100.0
2008-07-24 14:10:00,21.0,21.01,20.94,20.98,329700.0,7.2579,7.2613,7.2372,7.251,329700.0
2008-07-24 14:15:00,20.97,20.99,20.97,20.99,39800.0,7.2475,7.2544,7.2475,7.2544,39800.0
2008-07-24 14:20:00,20.99,20.99,20.94,20.95,205400.0,7.2544,7.2544,7.2372,7.2406,205400.0
2008-07-24 14:25:00,20.95,20.97,20.91,20.92,271600.0,7.2406,7.2475,7.2268,7.2302,271600.0
2008-07-24 14:30:00,20.91,20.95,20.91,20.95,87800.0,7.2268,7.2406,7.2268,7.2406,87800.0
2008-07-24 14:35:00,20.95,20.98,20.94,20.98,50200.0,7.2406,7.251,7.2372,7.251,50200.0
2008-07-24 14:40:00,20.98,21.0,20.97,20.99,193500.0,7.251,7.2579,7.2475,7.2544,193500.0
2008-07-24 14:45:00,20.99,21.0,20.98,20.98,74200.0,7.2544,7.2579,7.251,7.251,74200.0
2008-07-24 14:50:00,20.98,20.99,20.9,20.92,149200.0,7.251,7.2544,7.2233,7.2302,149200.0
2008-07-24 14:55:00,20.91,20.91,20.87,20.88,161800.0,7.2268,7.2268,7.213,7.2164,161800.0
2008-07-24 15:00:00,20.87,20.87,20.81,20.83,238200.0,7.213,7.213,7.1922,7.1991,238200.0
2008-07-24 15:05:00,20.83,20.86,20.81,20.85,130900.0,7.1991,7.2095,7.1922,7.206,130900.0
2008-07-24 15:10:00,20.86,20.88,20.81,20.83,127900.0,7.2095,7.2164,7.1922,7.1991,127900.0
2008-07-24 15:15:00,20.83,20.84,20.75,20.76,263700.0,7.1991,7.2026,7.1715,7.1749,263700.0
2008-07-24 15:20:00,20.76,20.78,20.71,20.74,241400.0,7.1749,7.1819,7.1577,7.168,241400.0
2008-07-24 15:25:00,20.75,20.8,20.73,20.77,197400.0,7.1715,7.1888,7.1646,7.1784,197400.0
2008-07-24 15:30:00,20.76,20.79,20.74,20.75,242600.0,7.1749,7.1853,7.168,7.1715,242600.0
2008-07-24 15:35:00,20.74,20.81,20.72,20.79,252600.0,7.168,7.1922,7.1611,7.1853,252600.0
2008-07-24 15:40:00,20.79,20.8,20.72,20.75,270000.0,7.1853,7.1888,7.1611,7.1715,270000.0
2008-07-24 15:45:00,20.75,20.76,20.7,20.7,212100.0,7.1715,7.1749,7.1542,7.1542,212100.0
2008-07-24 15:50:00,20.7,20.79,20.7,20.77,609000.0,7.1542,7.1853,7.1542,7.1784,609000.0
2008-07-24 15:55:00,20.76,20.85,20.76,20.83,571100.0,7.1749,7.206,7.1749,7.1991,571100.0
2008-07-25 09:30:00,20.85,20.91,20.76,20.88,154700.0,7.206,7.2268,7.1749,7.2164,154700.0
2008-07-25 09:35:00,20.9,21.06,20.86,21.04,121400.0,7.2233,7.2786,7.2095,7.2717,121400.0
2008-07-25 09:40:00,21.03,21.22,21.03,21.21,239100.0,7.2683,7.3339,7.2683,7.3305,239100.0
2008-07-25 09:45:00,21.2,21.21,21.18,21.18,188900.0,7.327,7.3305,7.3201,7.3201,188900.0
2008-07-25 09:50:00,21.19,21.19,21.02,21.06,273100.0,7.3236,7.3236,7.2648,7.2786,273100.0
2008-07-25 09:55:00,21.07,21.14,20.91,20.93,178400.0,7.2821,7.3063,7.2268,7.2337,178400.0
2008-07-25 10:00:00,20.95,20.95,20.91,20.91,131900.0,7.2406,7.2406,7.2268,7.2268,131900.0
2008-07-25 10:05:00,20.91,21.0,20.89,20.99,111700.0,7.2268,7.2579,7.2199,7.2544,111700.0
2008-07-25 10:10:00,20.99,21.07,20.96,21.07,172900.0,7.2544,7.2821,7.2441,7.2821,172900.0
2008-07-25 10:15:00,21.07,21.14,21.02,21.11,183300.0,7.2821,7.3063,7.2648,7.2959,183300.0
2008-07-25 10:20:00,21.12,21.15,21.09,21.15,92000.0,7.2994,7.3097,7.289,7.3097,92000.0
2008-07-25 10:25:00,21.15,21.2,21.14,21.18,132100.0,7.3097,7.327,7.3063,7.3201,132100.0
2008-07-25 10:30:00,21.18,21.22,21.17,21.21,314800.0,7.3201,7.3339,7.3166,7.3305,314800.0
2008-07-25 10:35:00,21.2,21.23,21.19,21.21,165500.0,7.327,7.3374,7.3236,7.3305,165500.0
2008-07-25 10:40:00,21.21,21.24,21.2,21.24,163600.0,7.3305,7.3408,7.327,7.3408,163600.0
2008-07-25 10:45:00,21.24,21.33,21.23,21.28,236500.0,7.3408,7.3719,7.3374,7.3547,236500.0
2008-07-25 10:50:00,21.28,21.3,21.28,21.3,127400.0,7.3547,7.3616,7.3547,7.3616,127400.0
2008-07-25 10:55:00,21.3,21.3,21.2,21.2,192800.0,7.3616,7.3616,7.327,7.327,192800.0
2008-07-25 11:00:00,21.2,21.22,21.13,21.22,171200.0,7.327,7.3339,7.3028,7.3339,171200.0
2008-07-25 11:05:00,21.22,21.31,21.22,21.31,213900.0,7.3339,7.365,7.3339,7.365,213900.0
2008-07-25 11:10:00,21.3,21.31,21.26,21.31,197000.0,7.3616,7.365,7.3477,7.365,197000.0
2008-07-25 11:15:00,21.3,21.31,21.28,21.3,139300.0,7.3616,7.365,7.3547,7.3616,139300.0
2008-07-25 11:20:00,21.3,21.31,21.22,21.22,96000.0,7.3616,7.365,7.3339,7.3339,96000.0
2008-07-25 11:25:00,21.23,21.24,21.22,21.24,61500.0,7.3374,7.3408,7.3339,7.3408,61500.0
2008-07-25 11:30:00,21.24,21.27,21.23,21.25,144100.0,7.3408,7.3512,7.3374,7.3443,144100.0
2008-07-25 11:35:00,21.25,21.3,21.25,21.3,102500.0,7.3443,7.3616,7.3443,7.3616,102500.0
2008-07-25 11:40:00,21.29,21.3,21.27,21.29,81900.0,7.3581,7.3616,7.3512,7.3581,81900.0
2008-07-25 11:45:00,21.29,21.3,21.28,21.3,40200.0,7.3581,7.3616,7.3547,7.3616,40200.0
2008-07-25 11:50:00,21.3,21.3,21.29,21.29,64700.0,7.3616,7.3616,7.3581,7.3581,64700.0
2008-07-25 11:55:00,21.3,21.3,21.26,21.26,85400.0,7.3616,7.3616,7.3477,7.3477,85400.0
2008-07-25 12:00:00,21.26,21.28,21.25,21.28,71900.0,7.3477,7.3547,7.3443,7.3547,71900.0
2008-07-25 12:05:00,21.28,21.3,21.28,21.3,65300.0,7.3547,7.3616,7.3547,7.3616,65300.0
2008-07-25 12:10:00,21.29,21.34,21.29,21.3,124400.0,7.3581,7.3754,7.3581,7.3616,124400.0
2008-07-25 12:15:00,21.3,21.31,21.26,21.3,98400.0,7.3616,7.365,7.3477,7.3616,98400.0
2008-07-25 12:20:00,21.3,21.34,21.3,21.3,71200.0,7.3616,7.3754,7.3616,7.3616,71200.0
2008-07-25 12:25:00,21.3,21.31,21.25,21.29,192900.0,7.3616,7.365,7.3443,7.3581,192900.0
2008-07-25 12:30:00,21.29,21.3,21.28,21.29,22600.0,7.3581,7.3616,7.3547,7.3581,22600.0
2008-07-25 12:35:00,21.28,21.29,21.19,21.2,174500.0,7.3547,7.3581,7.3236,7.327,174500.0
2008-07-25 12:40:00,21.2,21.21,21.18,21.19,54900.0,7.327,7.3305,7.3201,7.3236,54900.0
2008-07-25 12:45:00,21.18,21.18,21.17,21.18,26400.0,7.3201,7.3201,7.3166,7.3201,26400.0
2008-07-25 12:50:00,21.18,21.2,21.17,21.2,46900.0,7.3201,7.327,7.3166,7.327,46900.0
2008-07-25 12:55:00,21.2,21.2,21.14,21.18,57900.0,7.327,7.327,7.3063,7.3201,57900.0
2008-07-25 13:00:00,21.18,21.22,21.17,21.22,86100.0,7.3201,7.3339,7.3166,7.3339,86100.0
2008-07-25 13:05:00,21.22,21.26,21.21,21.22,61300.0,7.3339,7.3477,7.3305,7.3339,61300.0
2008-07-25 13:10:00,21.22,21.25,21.2,21.21,63500.0,7.3339,7.3443,7.327,7.3305,63500.0
2008-07-25 13:15:00,21.2,21.24,21.2,21.22,59800.0,7.327,7.3408,7.327,7.3339,59800.0
2008-07-25 13:20:00,21.21,21.23,21.2,21.23,31000.0,7.3305,7.3374,7.327,7.3374,31000.0
2008-07-25 13:25:00,21.23,21.26,21.23,21.25,61200.0,7.3374,7.3477,7.3374,7.3443,61200.0
2008-07-25 13:30:00,21.24,21.26,21.24,21.25,50200.0,7.3408,7.3477,7.3408,7.3443,50200.0
2008-07-25 13:35:00,21.25,21.26,21.18,21.19,141100.0,7.3443,7.3477,7.3201,7.3236,141100.0
2008-07-25 13:40:00,21.19,21.19,21.12,21.14,76200.0,7.3236,7.3236,7.2994,7.3063,76200.0
2008-07-25 13:45:00,21.14,21.15,21.13,21.14,50600.0,7.3063,7.3097,7.3028,7.3063,50600.0
2008-07-25 13:50:00,21.13,21.16,21.13,21.16,56100.0,7.3028,7.3132,7.3028,7.3132,56100.0
2008-07-25 13:55:00,21.16,21.19,21.15,21.17,73100.0,7.3132,7.3236,7.3097,7.3166,73100.0
2008-07-25 14:00:00,21.18,21.19,21.17,21.19,94900.0,7.3201,7.3236,7.3166,7.3236,94900.0
2008-07-25 14:05:00,21.18,21.2,21.18,21.19,88800.0,7.3201,7.327,7.3201,7.3236,88800.0
2008-07-25 14:10:00,21.18,21.19,21.17,21.17,45700.0,7.3201,7.3236,7.3166,7.3166,45700.0
2008-07-25 14:15:00,21.18,21.19,21.16,21.16,65300.0,7.3201,7.3236,7.3132,7.3132,65300.0
2008-07-25 14:20:00,21.16,21.16,21.12,21.13,65500.0,7.3132,7.3132,7.2994,7.3028,65500.0
2008-07-25 14:25:00,21.12,21.13,21.09,21.11,81900.0,7.2994,7.3028,7.289,7.2959,81900.0
2008-07-25 14:30:00,21.11,21.14,21.11,21.14,45000.0,7.2959,7.3063,7.2959,7.3063,45000.0
2008-07-25 14:35:00,21.14,21.16,21.13,21.16,44800.0,7.3063,7.3132,7.3028,7.3132,44800.0
2008-07-25 14:40:00,21.16,21.17,21.13,21.14,139200.0,7.3132,7.3166,7.3028,7.3063,139200.0
2008-07-25 14:45:00,21.15,21.18,21.14,21.18,48800.0,7.3097,7.3201,7.3063,7.3201,48800.0
2008-07-25 14:50:00,21.18,21.19,21.17,21.18,49000.0,7.3201,7.3236,7.3166,7.3201,49000.0
2008-07-25 14:55:00,21.19,21.2,21.18,21.2,32600.0,7.3236,7.327,7.3201,7.327,32600.0
2008-07-25 15:00:00,21.2,21.2,21.11,21.13,125200.0,7.327,7.327,7.2959,7.3028,125200.0
2008-07-25 15:05:00,21.13,21.14,21.12,21.13,33500.0,7.3028,7.3063,7.2994,7.3028,33500.0
2008-07-25 15:10:00,21.13,21.17,21.12,21.14,114600.0,7.3028,7.3166,7.2994,7.3063,114600.0
2008-07-25 15:15:00,21.13,21.14,21.13,21.14,20800.0,7.3028,7.3063,7.3028,7.3063,20800.0
2008-07-25 15:20:00,21.14,21.15,21.13,21.14,59500.0,7.3063,7.3097,7.3028,7.3063,59500.0
2008-07-25 15:25:00,21.15,21.17,21.14,21.15,71100.0,7.3097,7.3166,7.3063,7.3097,71100.0
2008-07-25 15:30:00,21.15,21.16,21.11,21.12,84700.0,7.3097,7.3132,7.2959,7.2994,84700.0
2008-07-25 15:35:00,21.12,21.12,21.1,21.1,56300.0,7.2994,7.2994,7.2924,7.2924,56300.0
2008-07-25 15:40:00,21.11,21.13,21.07,21.08,201000.0,7.2959,7.3028,7.2821,7.2855,201000.0
2008-07-25 15:45:00,21.08,21.08,21.04,21.07,224300.0,7.2855,7.2855,7.2717,7.2821,224300.0
2008-07-25 15:50:00,21.06,21.08,21.03,21.05,268400.0,7.2786,7.2855,7.2683,7.2752,268400.0
2008-07-25 15:55:00,21.05,21.06,21.02,21.04,280900.0,7.2752,7.2786,7.2648,7.2717,280900.0
2008-07-28 09:30:00,21.14,21.15,20.92,20.95,236200.0,7.3063,7.3097,7.2302,7.2406,236200.0
2008-07-28 09:35:00,20.95,20.98,20.81,20.85,231500.0,7.2406,7.251,7.1922,7.206,231500.0
2008-07-28 09:40:00,20.84,20.9,20.81,20.9,82800.0,7.2026,7.2233,7.1922,7.2233,82800.0
2008-07-28 09:45:00,20.89,20.97,20.88,20.9,119100.0,7.2199,7.2475,7.2164,7.2233,119100.0
2008-07-28 09:50:00,20.9,21.04,20.87,20.94,105700.0,7.2233,7.2717,7.213,7.2372,105700.0
2008-07-28 09:55:00,20.94,21.02,20.92,20.96,116800.0,7.2372,7.2648,7.2302,7.2441,116800.0
2008-07-28 10:00:00,20.96,21.03,20.95,21.02,99300.0,7.2441,7.2683,7.2406,7.2648,99300.0
2008-07-28 10:05:00,21.02,21.08,21.01,21.02,55100.0,7.2648,7.2855,7.2613,7.2648,55100.0
2008-07-28 10:10:00,21.02,21.1,20.95,21.09,79300.0,7.2648,7.2924,7.2406,7.289,79300.0
2008-07-28 10:15:00,21.08,21.19,21.04,21.18,151500.0,7.2855,7.3236,7.2717,7.3201,151500.0
2008-07-28 10:20:00,21.17,21.18,21.08,21.13,115200.0,7.3166,7.3201,7.2855,7.3028,115200.0
2008-07-28 10:25:00,21.12,21.13,21.07,21.07,70400.0,7.2994,7.3028,7.2821,7.2821,70400.0
2008-07-28 10:30:00,21.07,21.1,21.02,21.02,54000.0,7.2821,7.2924,7.2648,7.2648,54000.0
2008-07-28 10:35:00,21.03,21.07,21.03,21.05,41600.0,7.2683,7.2821,7.2683,7.2752,41600.0
2008-07-28 10:40:00,21.05,21.05,20.98,20.99,59200.0,7.2752,7.2752,7.251,7.2544,59200.0
2008-07-28 10:45:00,20.99,21.06,20.98,21.06,43200.0,7.2544,7.2786,7.251,7.2786,43200.0
2008-07-28 10:50:00,21.07,21.07,20.99,21.0,56900.0,7.2821,7.2821,7.2544,7.2579,56900.0
2008-07-28 10:55:00,21.0,21.0,20.97,20.99,38200.0,7.2579,7.2579,7.2475,7.2544,38200.0
2008-07-28 11:00:00,20.99,20.99,20.97,20.97,31600.0,7.2544,7.2544,7.2475,7.2475,31600.0
2008-07-28 11:05:00,20.97,21.05,20.97,21.04,56400.0,7.2475,7.2752,7.2475,7.2717,56400.0
2008-07-28 11:10:00,21.05,21.05,21.04,21.04,24400.0,7.2752,7.2752,7.2717,7.2717,24400.0
2008-07-28 11:15:00,21.04,21.05,21.04,21.05,25700.0,7.2717,7.2752,7.2717,7.2752,25700.0
2008-07-28 11:20:00,21.04,21.05,21.02,21.03,62100.0,7.2717,7.2752,7.2648,7.2683,62100.0
2008-07-28 11:25:00,21.03,21.04,21.02,21.03,31400.0,7.2683,7.2717,7.2648,7.2683,31400.0
2008-07-28 11:30:00,21.03,21.07,21.03,21.05,50300.0,7.2683,7.2821,7.2683,7.2752,50300.0
2008-07-28 11:35:00,21.05,21.08,21.05,21.05,77300.0,7.2752,7.2855,7.2752,7.2752,77300.0
2008-07-28 11:40:00,21.06,21.06,21.03,21.03,35700.0,7.2786,7.2786,7.2683,7.2683,35700.0
2008-07-28 11:45:00,21.03,21.04,20.99,20.99,62700.0,7.2683,7.2717,7.2544,7.2544,62700.0
2008-07-28 11:50:00,21.0,21.0,20.99,20.99,59700.0,7.2579,7.2579,7.2544,7.2544,59700.0
2008-07-28 11:55:00,20.99,21.0,20.97,20.97,87000.0,7.2544,7.2579,7.2475,7.2475,87000.0
2008-07-28 12:00:00,20.98,20.98,20.95,20.95,46300.0,7.251,7.251,7.2406,7.2406,46300.0
2008-07-28 12:05:00,20.95,20.96,20.93,20.95,93200.0,7.2406,7.2441,7.2337,7.2406,93200.0
2008-07-28 12:10:00,20.95,20.98,20.93,20.98,64600.0,7.2406,7.251,7.2337,7.251,64600.0
2008-07-28 12:15:00,20.98,20.99,20.95,20.96,76500.0,7.251,7.2544,7.2406,7.2441,76500.0
2008-07-28 12:20:00,20.96,20.98,20.94,20.96,119300.0,7.2441,7.251,7.2372,7.2441,119300.0
2008-07-28 12:25:00,20.96,21.01,20.95,21.0,60700.0,7.2441,7.2613,7.2406,7.2579,60700.0
2008-07-28 12:30:00,21.01,21.06,21.01,21.04,40000.0,7.2613,7.2786,7.2613,7.2717,40000.0
2008-07-28 12:35:00,21.04,21.05,21.0,21.0,40600.0,7.2717,7.2752,7.2579,7.2579,40600.0
2008-07-28 12:40:00,21.0,21.01,20.92,20.92,65000.0,7.2579,7.2613,7.2302,7.2302,65000.0
2008-07-28 12:45:00,20.92,20.96,20.9,20.91,110000.0,7.2302,7.2441,7.2233,7.2268,110000.0
2008-07-28 12:50:00,20.91,20.94,20.89,20.9,63900.0,7.2268,7.2372,7.2199,7.2233,63900.0
2008-07-28 12:55:00,20.9,20.9,20.83,20.86,86900.0,7.2233,7.2233,7.1991,7.2095,86900.0
2008-07-28 13:00:00,20.86,20.9,20.84,20.89,101400.0,7.2095,7.2233,7.2026,7.2199,101400.0
2008-07-28 13:05:00,20.9,20.94,20.87,20.87,122500.0,7.2233,7.2372,7.213,7.213,122500.0
2008-07-28 13:10:00,20.88,20.92,20.87,20.91,64000.0,7.2164,7.2302,7.213,7.2268,64000.0
2008-07-28 13:15:00,20.92,20.96,20.89,20.94,105900.0,7.2302,7.2441,7.2199,7.2372,105900.0
2008-07-28 13:20:00,20.94,20.99,20.92,20.98,48700.0,7.2372,7.2544,7.2302,7.251,48700.0
2008-07-28 13:25:00,20.99,20.99,20.93,20.95,67500.0,7.2544,7.2544,7.2337,7.2406,67500.0
2008-07-28 13:30:00,20.94,20.96,20.92,20.93,116200.0,7.2372,7.2441,7.2302,7.2337,116200.0
2008-07-28 13:35:00,20.93,20.94,20.9,20.93,93200.0,7.2337,7.2372,7.2233,7.2337,93200.0
2008-07-28 13:40:00,20.94,20.95,20.93,20.94,35800.0,7.2372,7.2406,7.2337,7.2372,35800.0
2008-07-28 13:45:00,20.95,20.95,20.94,20.95,77500.0,7.2406,7.2406,7.2372,7.2406,77500.0
2008-07-28 13:50:00,20.94,20.95,20.93,20.94,103300.0,7.2372,7.2406,7.2337,7.2372,103300.0
2008-07-28 13:55:00,20.94,20.97,20.94,20.94,128500.0,7.2372,7.2475,7.2372,7.2372,128500.0
2008-07-28 14:00:00,20.95,20.96,20.94,20.94,74800.0,7.2406,7.2441,7.2372,7.2372,74800.0
2008-07-28 14:05:00,20.94,20.96,20.93,20.95,73800.0,7.2372,7.2441,7.2337,7.2406,73800.0
2008-07-28 14:10:00,20.94,20.95,20.92,20.94,88200.0,7.2372,7.2406,7.2302,7.2372,88200.0
2008-07-28 14:15:00,20.94,20.95,20.93,20.94,69800.0,7.2372,7.2406,7.2337,7.2372,69800.0
2008-07-28 14:20:00,20.93,20.94,20.92,20.93,63600.0,7.2337,7.2372,7.2302,7.2337,63600.0
2008-07-28 14:25:00,20.93,20.95,20.93,20.95,52200.0,7.2337,7.2406,7.2337,7.2406,52200.0
2008-07-28 14:30:00,20.94,21.03,20.94,20.96,267600.0,7.2372,7.2683,7.2372,7.2441,267600.0
2008-07-28 14:35:00,20.96,21.1,20.96,21.09,204500.0,7.2441,7.2924,7.2441,7.289,204500.0
2008-07-28 14:40:00,21.09,21.11,21.07,21.07,110500.0,7.289,7.2959,7.2821,7.2821,110500.0
2008-07-28 14:45:00,21.07,21.08,21.02,21.02,68400.0,7.2821,7.2855,7.2648,7.2648,68400.0
2008-07-28 14:50:00,21.02,21.06,21.02,21.06,93300.0,7.2648,7.2786,7.2648,7.2786,93300.0
2008-07-28 14:55:00,21.05,21.06,21.03,21.04,124900.0,7.2752,7.2786,7.2683,7.2717,124900.0
2008-07-28 15:00:00,21.03,21.04,21.03,21.03,56100.0,7.2683,7.2717,7.2683,7.2683,56100.0
2008-07-28 15:05:00,21.04,21.06,21.03,21.06,85900.0,7.2717,7.2786,7.2683,7.2786,85900.0
2008-07-28 15:10:00,21.06,21.09,21.05,21.08,93200.0,7.2786,7.289,7.2752,7.2855,93200.0
2008-07-28 15:15:00,21.09,21.1,21.08,21.09,69200.0,7.289,7.2924,7.2855,7.289,69200.0
2008-07-28 15:20:00,21.1,21.1,21.06,21.07,123200.0,7.2924,7.2924,7.2786,7.2821,123200.0
2008-07-28 15:25:00,21.06,21.07,21.0,21.01,257700.0,7.2786,7.2821,7.2579,7.2613,257700.0
2008-07-28 15:30:00,21.0,21.05,21.0,21.02,111500.0,7.2579,7.2752,7.2579,7.2648,111500.0
2008-07-28 15:35:00,21.02,21.03,20.96,20.96,124100.0,7.2648,7.2683,7.2441,7.2441,124100.0
2008-07-28 15:40:00,20.96,20.97,20.93,20.94,211400.0,7.2441,7.2475,7.2337,7.2372,211400.0
2008-07-28 15:45:00,20.94,20.95,20.93,20.94,132800.0,7.2372,7.2406,7.2337,7.2372,132800.0
2008-07-28 15:50:00,20.94,20.97,20.94,20.96,289300.0,7.2372,7.2475,7.2372,7.2441,289300.0
2008-07-28 15:55:00,20.96,20.97,20.9,20.9,458900.0,7.2441,7.2475,7.2233,7.2233,458900.0
2008-07-29 09:30:00,20.92,21.0,20.87,20.89,180900.0,7.2302,7.2579,7.213,7.2199,180900.0
2008-07-29 09:35:00,20.9,21.0,20.89,20.99,113300.0,7.2233,7.2579,7.2199,7.2544,113300.0
2008-07-29 09:40:00,20.99,21.14,20.99,21.13,117200.0,7.2544,7.3063,7.2544,7.3028,117200.0
2008-07-29 09:45:00,21.12,21.13,21.07,21.09,64700.0,7.2994,7.3028,7.2821,7.289,64700.0
2008-07-29 09:50:00,21.09,21.11,20.99,20.99,142800.0,7.289,7.2959,7.2544,7.2544,142800.0
2008-07-29 09:55:00,21.0,21.12,21.0,21.1,113100.0,7.2579,7.2994,7.2579,7.2924,113100.0
2008-07-29 10:00:00,21.11,21.2,21.1,21.19,161500.0,7.2959,7.327,7.2924,7.3236,161500.0
2008-07-29 10:05:00,21.19,21.25,21.17,21.21,153100.0,7.3236,7.3443,7.3166,7.3305,153100.0
2008-07-29 10:10:00,21.22,21.26,21.21,21.24,119500.0,7.3339,7.3477,7.3305,7.3408,119500.0
2008-07-29 10:15:00,21.23,21.26,21.21,21.21,96800.0,7.3374,7.3477,7.3305,7.3305,96800.0
2008-07-29 10:20:00,21.23,21.27,21.22,21.26,166500.0,7.3374,7.3512,7.3339,7.3477,166500.0
2008-07-29 10:25:00,21.26,21.27,21.1,21.12,177300.0,7.3477,7.3512,7.2924,7.2994,177300.0
2008-07-29 10:30:00,21.12,21.22,21.12,21.22,80500.0,7.2994,7.3339,7.2994,7.3339,80500.0
2008-07-29 10:35:00,21.21,21.3,21.21,21.29,105700.0,7.3305,7.3616,7.3305,7.3581,105700.0
2008-07-29 10:40:00,21.3,21.3,21.27,21.27,107400.0,7.3616,7.3616,7.3512,7.3512,107400.0
2008-07-29 10:45:00,21.27,21.3,21.27,21.3,73200.0,7.3512,7.3616,7.3512,7.3616,73200.0
2008-07-29 10:50:00,21.29,21.3,21.15,21.15,189400.0,7.3581,7.3616,7.3097,7.3097,189400.0
2008-07-29 10:55:00,21.16,21.23,21.15,21.16,85500.0,7.3132,7.3374,7.3097,7.3132,85500.0
2008-07-29 11:00:00,21.17,21.17,21.11,21.12,109900.0,7.3166,7.3166,7.2959,7.2994,109900.0
2008-07-29 11:05:00,21.12,21.14,21.11,21.12,85100.0,7.2994,7.3063,7.2959,7.2994,85100.0
2008-07-29 11:10:00,21.11,21.12,21.1,21.12,77100.0,7.2959,7.2994,7.2924,7.2994,77100.0
2008-07-29 11:15:00,21.11,21.17,21.11,21.17,84500.0,7.2959,7.3166,7.2959,7.3166,84500.0
2008-07-29 11:20:00,21.17,21.17,21.16,21.17,81700.0,7.3166,7.3166,7.3132,7.3166,81700.0
2008-07-29 11:25:00,21.17,21.18,21.12,21.12,140300.0,7.3166,7.3201,7.2994,7.2994,140300.0
2008-07-29 11:30:00,21.12,21.21,21.12,21.21,107600.0,7.2994,7.3305,7.2994,7.3305,107600.0
2008-07-29 11:35:00,21.2,21.21,21.15,21.2,178100.0,7.327,7.3305,7.3097,7.327,178100.0
2008-07-29 11:40:00,21.21,21.23,21.17,21.21,108000.0,7.3305,7.3374,7.3166,7.3305,108000.0
2008-07-29 11:45:00,21.22,21.25,21.2,21.23,77200.0,7.3339,7.3443,7.327,7.3374,77200.0
2008-07-29 11:50:00,21.23,21.24,21.21,21.24,85200.0,7.3374,7.3408,7.3305,7.3408,85200.0
2008-07-29 11:55:00,21.24,21.3,21.24,21.28,95100.0,7.3408,7.3616,7.3408,7.3547,95100.0
2008-07-29 12:00:00,21.27,21.3,21.23,21.28,122000.0,7.3512,7.3616,7.3374,7.3547,122000.0
2008-07-29 12:05:00,21.27,21.28,21.22,21.23,63900.0,7.3512,7.3547,7.3339,7.3374,63900.0
2008-07-29 12:10:00,21.24,21.25,21.2,21.22,194500.0,7.3408,7.3443,7.327,7.3339,194500.0
2008-07-29 12:15:00,21.21,21.25,21.18,21.19,66000.0,7.3305,7.3443,7.3201,7.3236,66000.0
2008-07-29 12:20:00,21.18,21.19,21.16,21.17,77100.0,7.3201,7.3236,7.3132,7.3166,77100.0
2008-07-29 12:25:00,21.17,21.2,21.15,21.16,85900.0,7.3166,7.327,7.3097,7.3132,85900.0
2008-07-29 12:30:00,21.16,21.16,21.12,21.14,64400.0,7.3132,7.3132,7.2994,7.3063,64400.0
2008-07-29 12:35:00,21.13,21.14,21.12,21.12,51100.0,7.3028,7.3063,7.2994,7.2994,51100.0
2008-07-29 12:40:00,21.13,21.15,21.12,21.14,39600.0,7.3028,7.3097,7.2994,7.3063,39600.0
2008-07-29 12:45:00,21.15,21.15,21.12,21.13,55000.0,7.3097,7.3097,7.2994,7.3028,55000.0
2008-07-29 12:50:00,21.13,21.15,21.11,21.14,73000.0,7.3028,7.3097,7.2959,7.3063,73000.0
2008-07-29 12:55:00,21.14,21.18,21.13,21.17,81300.0,7.3063,7.3201,7.3028,7.3166,81300.0
2008-07-29 13:00:00,21.17,21.18,21.17,21.17,17300.0,7.3166,7.3201,7.3166,7.3166,17300.0
2008-07-29 13:05:00,21.17,21.18,21.11,21.12,44800.0,7.3166,7.3201,7.2959,7.2994,44800.0
2008-07-29 13:10:00,21.12,21.13,21.11,21.12,26200.0,7.2994,7.3028,7.2959,7.2994,26200.0
2008-07-29 13:15:00,21.12,21.22,21.11,21.22,149100.0,7.2994,7.3339,7.2959,7.3339,149100.0
2008-07-29 13:20:00,21.22,21.25,21.22,21.24,45600.0,7.3339,7.3443,7.3339,7.3408,45600.0
2008-07-29 13:25:00,21.25,21.25,21.23,21.24,85100.0,7.3443,7.3443,7.3374,7.3408,85100.0
2008-07-29 13:30:00,21.24,21.25,21.23,21.23,47800.0,7.3408,7.3443,7.3374,7.3374,47800.0
2008-07-29 13:35:00,21.23,21.25,21.23,21.24,66000.0,7.3374,7.3443,7.3374,7.3408,66000.0
2008-07-29 13:40:00,21.23,21.25,21.22,21.24,60800.0,7.3374,7.3443,7.3339,7.3408,60800.0
2008-07-29 13:45:00,21.25,21.3,21.24,21.28,148700.0,7.3443,7.3616,7.3408,7.3547,148700.0
2008-07-29 13:50:00,21.29,21.29,21.28,21.29,45600.0,7.3581,7.3581,7.3547,7.3581,45600.0
2008-07-29 13:55:00,21.28,21.3,21.28,21.29,58300.0,7.3547,7.3616,7.3547,7.3581,58300.0
2008-07-29 14:00:00,21.28,21.3,21.28,21.3,92400.0,7.3547,7.3616,7.3547,7.3616,92400.0
2008-07-29 14:05:00,21.3,21.33,21.29,21.33,125200.0,7.3616,7.3719,7.3581,7.3719,125200.0
2008-07-29 14:10:00,21.33,21.34,21.32,21.34,96900.0,7.3719,7.3754,7.3685,7.3754,96900.0
2008-07-29 14:15:00,21.34,21.35,21.33,21.34,74600.0,7.3754,7.3789,7.3719,7.3754,74600.0
2008-07-29 14:20:00,21.35,21.35,21.31,21.32,146400.0,7.3789,7.3789,7.365,7.3685,146400.0
2008-07-29 14:25:00,21.33,21.34,21.32,21.33,57200.0,7.3719,7.3754,7.3685,7.3719,57200.0
2008-07-29 14:30:00,21.32,21.33,21.29,21.31,106500.0,7.3685,7.3719,7.3581,7.365,106500.0
2008-07-29 14:35:00,21.32,21.32,21.3,21.3,88500.0,7.3685,7.3685,7.3616,7.3616,88500.0
2008-07-29 14:40:00,21.3,21.31,21.22,21.24,155400.0,7.3616,7.365,7.3339,7.3408,155400.0
2008-07-29 14:45:00,21.24,21.28,21.21,21.25,265100.0,7.3408,7.3547,7.3305,7.3443,265100.0
2008-07-29 14:50:00,21.25,21.29,21.24,21.29,70100.0,7.3443,7.3581,7.3408,7.3581,70100.0
2008-07-29 14:55:00,21.29,21.29,21.26,21.29,76000.0,7.3581,7.3581,7.3477,7.3581,76000.0
2008-07-29 15:00:00,21.29,21.29,21.22,21.22,113900.0,7.3581,7.3581,7.3339,7.3339,113900.0
2008-07-29 15:05:00,21.23,21.23,21.15,21.15,136300.0,7.3374,7.3374,7.3097,7.3097,136300.0
2008-07-29 15:10:00,21.15,21.16,21.11,21.12,111500.0,7.3097,7.3132,7.2959,7.2994,111500.0
2008-07-29 15:15:00,21.13,21.2,21.12,21.17,201800.0,7.3028,7.327,7.2994,7.3166,201800.0
2008-07-29 15:20:00,21.17,21.26,21.16,21.26,137900.0,7.3166,7.3477,7.3132,7.3477,137900.0
2008-07-29 15:25:00,21.25,21.3,21.25,21.3,137100.0,7.3443,7.3616,7.3443,7.3616,137100.0
2008-07-29 15:30:00,21.29,21.31,21.26,21.29,164200.0,7.3581,7.365,7.3477,7.3581,164200.0
2008-07-29 15:35:00,21.29,21.36,21.29,21.36,200200.0,7.3581,7.3823,7.3581,7.3823,200200.0
2008-07-29 15:40:00,21.36,21.41,21.36,21.39,797700.0,7.3823,7.3996,7.3823,7.3927,797700.0
2008-07-29 15:45:00,21.38,21.41,21.37,21.4,227700.0,7.3892,7.3996,7.3858,7.3961,227700.0
2008-07-29 15:50:00,21.4,21.47,21.39,21.47,265900.0,7.3961,7.4203,7.3927,7.4203,265900.0
2008-07-29 15:55:00,21.47,21.47,21.25,21.35,700500.0,7.4203,7.4203,7.3443,7.3789,700500.0
2008-07-30 09:30:00,21.3,21.57,21.28,21.56,302800.0,7.3616,7.4549,7.3547,7.4514,302800.0
2008-07-30 09:35:00,21.56,21.62,21.55,21.62,117200.0,7.4514,7.4722,7.448,7.4722,117200.0
2008-07-30 09:40:00,21.62,21.69,21.61,21.65,281200.0,7.4722,7.4964,7.4687,7.4825,281200.0
2008-07-30 09:45:00,21.65,21.68,21.52,21.66,179900.0,7.4825,7.4929,7.4376,7.486,179900.0
2008-07-30 09:50:00,21.66,21.71,21.65,21.67,154600.0,7.486,7.5033,7.4825,7.4894,154600.0
2008-07-30 09:55:00,21.67,21.68,21.63,21.68,143500.0,7.4894,7.4929,7.4756,7.4929,143500.0
2008-07-30 10:00:00,21.68,21.71,21.64,21.65,130300.0,7.4929,7.5033,7.4791,7.4825,130300.0
2008-07-30 10:05:00,21.66,21.71,21.61,21.69,153600.0,7.486,7.5033,7.4687,7.4964,153600.0
2008-07-30 10:10:00,21.7,21.77,21.69,21.76,300500.0,7.4998,7.524,7.4964,7.5206,300500.0
2008-07-30 10:15:00,21.76,21.78,21.7,21.71,203600.0,7.5206,7.5275,7.4998,7.5033,203600.0
2008-07-30 10:20:00,21.71,21.79,21.7,21.79,185800.0,7.5033,7.5309,7.4998,7.5309,185800.0
2008-07-30 10:25:00,21.79,21.83,21.77,21.78,196300.0,7.5309,7.5447,7.524,7.5275,196300.0
2008-07-30 10:30:00,21.79,21.86,21.78,21.79,200000.0,7.5309,7.5551,7.5275,7.5309,200000.0
2008-07-30 10:35:00,21.79,21.83,21.78,21.78,135800.0,7.5309,7.5447,7.5275,7.5275,135800.0
2008-07-30 10:40:00,21.78,21.8,21.77,21.8,132500.0,7.5275,7.5344,7.524,7.5344,132500.0
2008-07-30 10:45:00,21.8,21.86,21.78,21.8,223700.0,7.5344,7.5551,7.5275,7.5344,223700.0
2008-07-30 10:50:00,21.8,21.82,21.77,21.8,131000.0,7.5344,7.5413,7.524,7.5344,131000.0
2008-07-30 10:55:00,21.79,21.82,21.77,21.79,92100.0,7.5309,7.5413,7.524,7.5309,92100.0
2008-07-30 11:00:00,21.78,21.8,21.78,21.79,89000.0,7.5275,7.5344,7.5275,7.5309,89000.0
2008-07-30 11:05:00,21.78,21.79,21.72,21.73,157500.0,7.5275,7.5309,7.5067,7.5102,157500.0
2008-07-30 11:10:00,21.74,21.78,21.71,21.75,92100.0,7.5136,7.5275,7.5033,7.5171,92100.0
2008-07-30 11:15:00,21.75,21.76,21.72,21.73,127200.0,7.5171,7.5206,7.5067,7.5102,127200.0
2008-07-30 11:20:00,21.73,21.75,21.72,21.74,153700.0,7.5102,7.5171,7.5067,7.5136,153700.0
2008-07-30 11:25:00,21.74,21.75,21.7,21.71,171800.0,7.5136,7.5171,7.4998,7.5033,171800.0
2008-07-30 11:30:00,21.71,21.72,21.68,21.69,137500.0,7.5033,7.5067,7.4929,7.4964,137500.0
2008-07-30 11:35:00,21.69,21.7,21.6,21.66,164800.0,7.4964,7.4998,7.4653,7.486,164800.0
2008-07-30 11:40:00,21.66,21.68,21.62,21.63,137400.0,7.486,7.4929,7.4722,7.4756,137400.0
2008-07-30 11:45:00,21.62,21.64,21.56,21.57,174200.0,7.4722,7.4791,7.4514,7.4549,174200.0
2008-07-30 11:50:00,21.57,21.58,21.5,21.53,131200.0,7.4549,7.4583,7.4307,7.4411,131200.0
2008-07-30 11:55:00,21.52,21.53,21.44,21.49,185000.0,7.4376,7.4411,7.41,7.4272,185000.0
2008-07-30 12:00:00,21.49,21.53,21.48,21.52,110100.0,7.4272,7.4411,7.4238,7.4376,110100.0
2008-07-30 12:05:00,21.52,21.52,21.47,21.47,97400.0,7.4376,7.4376,7.4203,7.4203,97400.0
2008-07-30 12:10:00,21.48,21.48,21.44,21.44,108300.0,7.4238,7.4238,7.41,7.41,108300.0
2008-07-30 12:15:00,21.44,21.46,21.41,21.43,100600.0,7.41,7.4169,7.3996,7.4065,100600.0
2008-07-30 12:20:00,21.43,21.44,21.42,21.43,131800.0,7.4065,7.41,7.403,7.4065,131800.0
2008-07-30 12:25:00,21.43,21.49,21.43,21.49,125000.0,7.4065,7.4272,7.4065,7.4272,125000.0
2008-07-30 12:30:00,21.49,21.49,21.4,21.4,153900.0,7.4272,7.4272,7.3961,7.3961,153900.0
2008-07-30 12:35:00,21.41,21.41,21.36,21.37,117500.0,7.3996,7.3996,7.3823,7.3858,117500.0
2008-07-30 12:40:00,21.37,21.38,21.34,21.37,100500.0,7.3858,7.3892,7.3754,7.3858,100500.0
2008-07-30 12:45:00,21.37,21.38,21.29,21.3,147100.0,7.3858,7.3892,7.3581,7.3616,147100.0
2008-07-30 12:50:00,21.3,21.3,21.26,21.26,147300.0,7.3616,7.3616,7.3477,7.3477,147300.0
2008-07-30 12:55:00,21.26,21.27,21.19,21.22,252600.0,7.3477,7.3512,7.3236,7.3339,252600.0
2008-07-30 13:00:00,21.23,21.31,21.18,21.22,402500.0,7.3374,7.365,7.3201,7.3339,402500.0
2008-07-30 13:05:00,21.21,21.25,21.19,21.25,83700.0,7.3305,7.3443,7.3236,7.3443,83700.0
2008-07-30 13:10:00,21.24,21.28,21.22,21.26,89200.0,7.3408,7.3547,7.3339,7.3477,89200.0
2008-07-30 13:15:00,21.25,21.35,21.25,21.35,87100.0,7.3443,7.3789,7.3443,7.3789,87100.0
2008-07-30 13:20:00,21.34,21.42,21.34,21.4,101100.0,7.3754,7.403,7.3754,7.3961,101100.0
2008-07-30 13:25:00,21.39,21.45,21.39,21.4,89200.0,7.3927,7.4134,7.3927,7.3961,89200.0
2008-07-30 13:30:00,21.4,21.48,21.4,21.47,46600.0,7.3961,7.4238,7.3961,7.4203,46600.0
2008-07-30 13:35:00,21.46,21.5,21.43,21.45,46900.0,7.4169,7.4307,7.4065,7.4134,46900.0
2008-07-30 13:40:00,21.45,21.5,21.44,21.49,52700.0,7.4134,7.4307,7.41,7.4272,52700.0
2008-07-30 13:45:00,21.48,21.49,21.42,21.46,69300.0,7.4238,7.4272,7.403,7.4169,69300.0
2008-07-30 13:50:00,21.46,21.47,21.37,21.41,93700.0,7.4169,7.4203,7.3858,7.3996,93700.0
2008-07-30 13:55:00,21.4,21.46,21.38,21.46,43800.0,7.3961,7.4169,7.3892,7.4169,43800.0
2008-07-30 14:00:00,21.46,21.49,21.44,21.49,141600.0,7.4169,7.4272,7.41,7.4272,141600.0
2008-07-30 14:05:00,21.48,21.56,21.48,21.56,153000.0,7.4238,7.4514,7.4238,7.4514,153000.0
2008-07-30 14:10:00,21.56,21.59,21.53,21.58,164400.0,7.4514,7.4618,7.4411,7.4583,164400.0
2008-07-30 14:15:00,21.58,21.59,21.51,21.53,134700.0,7.4583,7.4618,7.4342,7.4411,134700.0
2008-07-30 14:20:00,21.53,21.53,21.47,21.52,105800.0,7.4411,7.4411,7.4203,7.4376,105800.0
2008-07-30 14:25:00,21.53,21.58,21.51,21.58,213400.0,7.4411,7.4583,7.4342,7.4583,213400.0
2008-07-30 14:30:00,21.57,21.64,21.54,21.63,98000.0,7.4549,7.4791,7.4445,7.4756,98000.0
2008-07-30 14:35:00,21.62,21.63,21.54,21.54,76700.0,7.4722,7.4756,7.4445,7.4445,76700.0
2008-07-30 14:40:00,21.55,21.57,21.53,21.55,244100.0,7.448,7.4549,7.4411,7.448,244100.0
2008-07-30 14:45:00,21.54,21.57,21.49,21.5,186300.0,7.4445,7.4549,7.4272,7.4307,186300.0
2008-07-30 14:50:00,21.49,21.5,21.46,21.46,110100.0,7.4272,7.4307,7.4169,7.4169,110100.0
2008-07-30 14:55:00,21.46,21.48,21.44,21.46,85200.0,7.4169,7.4238,7.41,7.4169,85200.0
2008-07-30 15:00:00,21.46,21.5,21.45,21.47,108200.0,7.4169,7.4307,7.4134,7.4203,108200.0
2008-07-30 15:05:00,21.46,21.48,21.38,21.39,128900.0,7.4169,7.4238,7.3892,7.3927,128900.0
2008-07-30 15:10:00,21.38,21.39,21.28,21.29,207700.0,7.3892,7.3927,7.3547,7.3581,207700.0
2008-07-30 15:15:00,21.29,21.34,21.26,21.32,124700.0,7.3581,7.3754,7.3477,7.3685,124700.0
2008-07-30 15:20:00,21.31,21.42,21.31,21.39,187400.0,7.365,7.403,7.365,7.3927,187400.0
2008-07-30 15:25:00,21.39,21.47,21.39,21.47,151700.0,7.3927,7.4203,7.3927,7.4203,151700.0
2008-07-30 15:30:00,21.46,21.5,21.42,21.5,187600.0,7.4169,7.4307,7.403,7.4307,187600.0
2008-07-30 15:35:00,21.5,21.58,21.48,21.57,331500.0,7.4307,7.4583,7.4238,7.4549,331500.0
2008-07-30 15:40:00,21.57,21.68,21.57,21.62,464700.0,7.4549,7.4929,7.4549,7.4722,464700.0
2008-07-30 15:45:00,21.62,21.65,21.6,21.6,368100.0,7.4722,7.4825,7.4653,7.4653,368100.0
2008-07-30 15:50:00,21.6,21.63,21.55,21.58,367900.0,7.4653,7.4756,7.448,7.4583,367900.0
2008-07-30 15:55:00,21.57,21.74,21.57,21.68,715300.0,7.4549,7.5136,7.4549,7.4929,715300.0
2008-07-31 09:30:00,21.09,21.47,20.88,21.04,739300.0,7.289,7.4203,7.2164,7.2717,739300.0
2008-07-31 09:35:00,21.04,21.07,20.8,20.81,600500.0,7.2717,7.2821,7.1888,7.1922,600500.0
2008-07-31 09:40:00,20.81,20.93,20.79,20.85,549500.0,7.1922,7.2337,7.1853,7.206,549500.0
2008-07-31 09:45:00,20.84,20.94,20.84,20.84,414100.0,7.2026,7.2372,7.2026,7.2026,414100.0
2008-07-31 09:50:00,20.85,21.0,20.82,20.95,274700.0,7.206,7.2579,7.1957,7.2406,274700.0
2008-07-31 09:55:00,20.95,21.0,20.9,20.97,140700.0,7.2406,7.2579,7.2233,7.2475,140700.0
2008-07-31 10:00:00,20.96,20.97,20.88,20.89,160600.0,7.2441,7.2475,7.2164,7.2199,160600.0
2008-07-31 10:05:00,20.89,20.89,20.83,20.84,270000.0,7.2199,7.2199,7.1991,7.2026,270000.0
2008-07-31 10:10:00,20.83,20.88,20.81,20.85,274100.0,7.1991,7.2164,7.1922,7.206,274100.0
2008-07-31 10:15:00,20.86,20.86,20.71,20.71,331900.0,7.2095,7.2095,7.1577,7.1577,331900.0
2008-07-31 10:20:00,20.72,20.84,20.71,20.81,186900.0,7.1611,7.2026,7.1577,7.1922,186900.0
2008-07-31 10:25:00,20.81,20.86,20.71,20.75,347900.0,7.1922,7.2095,7.1577,7.1715,347900.0
2008-07-31 10:30:00,20.74,20.77,20.72,20.73,154200.0,7.168,7.1784,7.1611,7.1646,154200.0
2008-07-31 10:35:00,20.74,20.74,20.61,20.64,383200.0,7.168,7.168,7.1231,7.1335,383200.0
2008-07-31 10:40:00,20.63,20.64,20.61,20.61,206700.0,7.13,7.1335,7.1231,7.1231,206700.0
2008-07-31 10:45:00,20.62,20.62,20.48,20.56,448600.0,7.1266,7.1266,7.0782,7.1058,448600.0
2008-07-31 10:50:00,20.56,20.56,20.53,20.54,286300.0,7.1058,7.1058,7.0954,7.0989,286300.0
2008-07-31 10:55:00,20.54,20.54,20.45,20.46,261700.0,7.0989,7.0989,7.0678,7.0713,261700.0
2008-07-31 11:00:00,20.46,20.5,20.46,20.49,337100.0,7.0713,7.0851,7.0713,7.0816,337100.0
2008-07-31 11:05:00,20.49,20.51,20.47,20.51,655900.0,7.0816,7.0885,7.0747,7.0885,655900.0
2008-07-31 11:10:00,20.5,20.54,20.46,20.48,345200.0,7.0851,7.0989,7.0713,7.0782,345200.0
2008-07-31 11:15:00,20.48,20.49,20.48,20.49,88400.0,7.0782,7.0816,7.0782,7.0816,88400.0
2008-07-31 11:20:00,20.49,20.5,20.41,20.41,384800.0,7.0816,7.0851,7.054,7.054,384800.0
2008-07-31 11:25:00,20.41,20.46,20.34,20.4,425700.0,7.054,7.0713,7.0298,7.0505,425700.0
2008-07-31 11:30:00,20.4,20.49,20.36,20.48,168300.0,7.0505,7.0816,7.0367,7.0782,168300.0
2008-07-31 11:35:00,20.49,20.53,20.46,20.47,214500.0,7.0816,7.0954,7.0713,7.0747,214500.0
2008-07-31 11:40:00,20.47,20.54,20.46,20.52,234200.0,7.0747,7.0989,7.0713,7.092,234200.0
2008-07-31 11:45:00,20.53,20.53,20.48,20.48,300400.0,7.0954,7.0954,7.0782,7.0782,300400.0
2008-07-31 11:50:00,20.48,20.5,20.48,20.5,109600.0,7.0782,7.0851,7.0782,7.0851,109600.0
2008-07-31 11:55:00,20.5,20.5,20.39,20.39,308800.0,7.0851,7.0851,7.0471,7.0471,308800.0
2008-07-31 12:00:00,20.39,20.4,20.38,20.38,125000.0,7.0471,7.0505,7.0436,7.0436,125000.0
2008-07-31 12:05:00,20.38,20.39,20.33,20.34,274600.0,7.0436,7.0471,7.0263,7.0298,274600.0
2008-07-31 12:10:00,20.34,20.34,20.27,20.29,318000.0,7.0298,7.0298,7.0056,7.0125,318000.0
2008-07-31 12:15:00,20.29,20.31,20.28,20.29,176900.0,7.0125,7.0194,7.009,7.0125,176900.0
2008-07-31 12:20:00,20.28,20.29,20.25,20.27,317000.0,7.009,7.0125,6.9987,7.0056,317000.0
2008-07-31 12:25:00,20.26,20.34,20.24,20.27,338500.0,7.0021,7.0298,6.9952,7.0056,338500.0
2008-07-31 12:30:00,20.28,20.32,20.27,20.32,316300.0,7.009,7.0229,7.0056,7.0229,316300.0
2008-07-31 12:35:00,20.32,20.33,20.28,20.33,193000.0,7.0229,7.0263,7.009,7.0263,193000.0
2008-07-31 12:40:00,20.33,20.34,20.29,20.32,282300.0,7.0263,7.0298,7.0125,7.0229,282300.0
2008-07-31 12:45:00,20.33,20.35,20.32,20.33,91000.0,7.0263,7.0332,7.0229,7.0263,91000.0
2008-07-31 12:50:00,20.32,20.39,20.3,20.35,290100.0,7.0229,7.0471,7.016,7.0332,290100.0
2008-07-31 12:55:00,20.35,20.35,20.29,20.3,75300.0,7.0332,7.0332,7.0125,7.016,75300.0
2008-07-31 13:00:00,20.3,20.41,20.3,20.4,236700.0,7.016,7.054,7.016,7.0505,236700.0
2008-07-31 13:05:00,20.4,20.46,20.36,20.45,182000.0,7.0505,7.0713,7.0367,7.0678,182000.0
2008-07-31 13:10:00,20.46,20.52,20.43,20.47,352300.0,7.0713,7.092,7.0609,7.0747,352300.0
2008-07-31 13:15:00,20.47,20.52,20.47,20.51,284900.0,7.0747,7.092,7.0747,7.0885,284900.0
2008-07-31 13:20:00,20.51,20.52,20.46,20.47,186600.0,7.0885,7.092,7.0713,7.0747,186600.0
2008-07-31 13:25:00,20.47,20.5,20.25,20.49,146900.0,7.0747,7.0851,6.9987,7.0816,146900.0
2008-07-31 13:30:00,20.49,20.49,20.44,20.46,137900.0,7.0816,7.0816,7.0643,7.0713,137900.0
2008-07-31 13:35:00,20.46,20.49,20.42,20.49,150800.0,7.0713,7.0816,7.0574,7.0816,150800.0
2008-07-31 13:40:00,20.49,20.5,20.47,20.49,131900.0,7.0816,7.0851,7.0747,7.0816,131900.0
2008-07-31 13:45:00,20.49,20.49,20.45,20.46,119400.0,7.0816,7.0816,7.0678,7.0713,119400.0
2008-07-31 13:50:00,20.47,20.47,20.4,20.41,199200.0,7.0747,7.0747,7.0505,7.054,199200.0
2008-07-31 13:55:00,20.4,20.42,20.3,20.35,207600.0,7.0505,7.0574,7.016,7.0332,207600.0
2008-07-31 14:00:00,20.35,20.38,20.32,20.34,161700.0,7.0332,7.0436,7.0229,7.0298,161700.0
2008-07-31 14:05:00,20.34,20.37,20.34,20.34,231400.0,7.0298,7.0402,7.0298,7.0298,231400.0
2008-07-31 14:10:00,20.34,20.42,20.34,20.41,259100.0,7.0298,7.0574,7.0298,7.054,259100.0
2008-07-31 14:15:00,20.41,20.56,20.41,20.53,655800.0,7.054,7.1058,7.054,7.0954,655800.0
2008-07-31 14:20:00,20.54,20.58,20.46,20.46,327700.0,7.0989,7.1127,7.0713,7.0713,327700.0
2008-07-31 14:25:00,20.46,20.47,20.41,20.42,84700.0,7.0713,7.0747,7.054,7.0574,84700.0
2008-07-31 14:30:00,20.42,20.48,20.39,20.47,87800.0,7.0574,7.0782,7.0471,7.0747,87800.0
2008-07-31 14:35:00,20.48,20.58,20.44,20.52,186400.0,7.0782,7.1127,7.0643,7.092,186400.0
2008-07-31 14:40:00,20.52,20.54,20.48,20.49,173400.0,7.092,7.0989,7.0782,7.0816,173400.0
2008-07-31 14:45:00,20.49,20.54,20.46,20.53,252500.0,7.0816,7.0989,7.0713,7.0954,252500.0
2008-07-31 14:50:00,20.54,20.54,20.43,20.44,346300.0,7.0989,7.0989,7.0609,7.0643,346300.0
2008-07-31 14:55:00,20.44,20.52,20.44,20.47,123600.0,7.0643,7.092,7.0643,7.0747,123600.0
2008-07-31 15:00:00,20.48,20.57,20.47,20.54,198400.0,7.0782,7.1093,7.0747,7.0989,198400.0
2008-07-31 15:05:00,20.54,20.56,20.53,20.56,249700.0,7.0989,7.1058,7.0954,7.1058,249700.0
2008-07-31 15:10:00,20.56,20.61,20.56,20.6,312600.0,7.1058,7.1231,7.1058,7.1196,312600.0
2008-07-31 15:15:00,20.6,20.61,20.55,20.6,278200.0,7.1196,7.1231,7.1024,7.1196,278200.0
2008-07-31 15:20:00,20.6,20.68,20.55,20.56,245900.0,7.1196,7.1473,7.1024,7.1058,245900.0
2008-07-31 15:25:00,20.56,20.6,20.5,20.55,187600.0,7.1058,7.1196,7.0851,7.1024,187600.0
2008-07-31 15:30:00,20.55,20.55,20.45,20.49,186200.0,7.1024,7.1024,7.0678,7.0816,186200.0
2008-07-31 15:35:00,20.48,20.57,20.48,20.49,321400.0,7.0782,7.1093,7.0782,7.0816,321400.0
2008-07-31 15:40:00,20.49,20.57,20.49,20.54,557000.0,7.0816,7.1093,7.0816,7.0989,557000.0
2008-07-31 15:45:00,20.54,20.55,20.44,20.44,586800.0,7.0989,7.1024,7.0643,7.0643,586800.0
2008-07-31 15:50:00,20.44,20.45,20.15,20.21,1280700.0,7.0643,7.0678,6.9641,6.9849,1280700.0
2008-07-31 15:55:00,20.2,20.26,20.1,20.23,1405100.0,6.9814,7.0021,6.9468,6.9918,1405100.0
2008-08-01 09:30:00,20.54,20.75,20.54,20.65,432000.0,7.0989,7.1715,7.0989,7.1369,432000.0
2008-08-01 09:35:00,20.65,20.78,20.64,20.7,300900.0,7.1369,7.1819,7.1335,7.1542,300900.0
2008-08-01 09:40:00,20.7,20.77,20.7,20.74,283600.0,7.1542,7.1784,7.1542,7.168,283600.0
2008-08-01 09:45:00,20.74,20.75,20.71,20.73,204600.0,7.168,7.1715,7.1577,7.1646,204600.0
2008-08-01 09:50:00,20.72,20.74,20.68,20.7,215700.0,7.1611,7.168,7.1473,7.1542,215700.0
2008-08-01 09:55:00,20.7,20.71,20.6,20.68,773100.0,7.1542,7.1577,7.1196,7.1473,773100.0
2008-08-01 10:00:00,20.69,20.73,20.63,20.67,160800.0,7.1507,7.1646,7.13,7.1438,160800.0
2008-08-01 10:05:00,20.67,20.67,20.5,20.53,216500.0,7.1438,7.1438,7.0851,7.0954,216500.0
2008-08-01 10:10:00,20.53,20.61,20.52,20.59,111900.0,7.0954,7.1231,7.092,7.1162,111900.0
2008-08-01 10:15:00,20.58,20.59,20.5,20.5,162600.0,7.1127,7.1162,7.0851,7.0851,162600.0
2008-08-01 10:20:00,20.51,20.54,20.5,20.53,151300.0,7.0885,7.0989,7.0851,7.0954,151300.0
2008-08-01 10:25:00,20.52,20.53,20.46,20.47,281900.0,7.092,7.0954,7.0713,7.0747,281900.0
2008-08-01 10:30:00,20.47,20.5,20.46,20.49,117000.0,7.0747,7.0851,7.0713,7.0816,117000.0
2008-08-01 10:35:00,20.5,20.59,20.49,20.57,157400.0,7.0851,7.1162,7.0816,7.1093,157400.0
2008-08-01 10:40:00,20.56,20.56,20.52,20.52,99700.0,7.1058,7.1058,7.092,7.092,99700.0
2008-08-01 10:45:00,20.53,20.62,20.52,20.61,110800.0,7.0954,7.1266,7.092,7.1231,110800.0
2008-08-01 10:50:00,20.61,20.62,20.5,20.51,107000.0,7.1231,7.1266,7.0851,7.0885,107000.0
2008-08-01 10:55:00,20.51,20.52,20.5,20.51,66600.0,7.0885,7.092,7.0851,7.0885,66600.0
2008-08-01 11:00:00,20.51,20.54,20.5,20.51,111100.0,7.0885,7.0989,7.0851,7.0885,111100.0
2008-08-01 11:05:00,20.52,20.54,20.51,20.53,235800.0,7.092,7.0989,7.0885,7.0954,235800.0
2008-08-01 11:10:00,20.53,20.56,20.53,20.55,275300.0,7.0954,7.1058,7.0954,7.1024,275300.0
2008-08-01 11:15:00,20.56,20.58,20.55,20.58,80000.0,7.1058,7.1127,7.1024,7.1127,80000.0
2008-08-01 11:20:00,20.57,20.61,20.57,20.59,110900.0,7.1093,7.1231,7.1093,7.1162,110900.0
2008-08-01 11:25:00,20.59,20.64,20.57,20.61,242200.0,7.1162,7.1335,7.1093,7.1231,242200.0
2008-08-01 11:30:00,20.6,20.65,20.6,20.65,59300.0,7.1196,7.1369,7.1196,7.1369,59300.0
2008-08-01 11:35:00,20.64,20.65,20.59,20.6,90900.0,7.1335,7.1369,7.1162,7.1196,90900.0
2008-08-01 11:40:00,20.59,20.63,20.59,20.63,50200.0,7.1162,7.13,7.1162,7.13,50200.0
2008-08-01 11:45:00,20.63,20.63,20.6,20.61,69900.0,7.13,7.13,7.1196,7.1231,69900.0
2008-08-01 11:50:00,20.62,20.64,20.61,20.62,45900.0,7.1266,7.1335,7.1231,7.1266,45900.0
2008-08-01 11:55:00,20.62,20.64,20.6,20.6,76800.0,7.1266,7.1335,7.1196,7.1196,76800.0
2008-08-01 12:00:00,20.6,20.61,20.56,20.56,189100.0,7.1196,7.1231,7.1058,7.1058,189100.0
2008-08-01 12:05:00,20.57,20.65,20.56,20.63,63200.0,7.1093,7.1369,7.1058,7.13,63200.0
2008-08-01 12:10:00,20.63,20.64,20.62,20.63,45900.0,7.13,7.1335,7.1266,7.13,45900.0
2008-08-01 12:15:00,20.63,20.65,20.61,20.61,50100.0,7.13,7.1369,7.1231,7.1231,50100.0
2008-08-01 12:20:00,20.61,20.64,20.6,20.6,113400.0,7.1231,7.1335,7.1196,7.1196,113400.0
2008-08-01 12:25:00,20.6,20.62,20.6,20.61,153900.0,7.1196,7.1266,7.1196,7.1231,153900.0
2008-08-01 12:30:00,20.62,20.63,20.6,20.61,104100.0,7.1266,7.13,7.1196,7.1231,104100.0
2008-08-01 12:35:00,20.6,20.65,20.6,20.64,67100.0,7.1196,7.1369,7.1196,7.1335,67100.0
2008-08-01 12:40:00,20.65,20.69,20.64,20.69,40500.0,7.1369,7.1507,7.1335,7.1507,40500.0
2008-08-01 12:45:00,20.69,20.71,20.68,20.7,55600.0,7.1507,7.1577,7.1473,7.1542,55600.0
2008-08-01 12:50:00,20.69,20.7,20.64,20.67,182300.0,7.1507,7.1542,7.1335,7.1438,182300.0
2008-08-01 12:55:00,20.68,20.72,20.65,20.67,243900.0,7.1473,7.1611,7.1369,7.1438,243900.0
2008-08-01 13:00:00,20.67,20.7,20.67,20.69,102900.0,7.1438,7.1542,7.1438,7.1507,102900.0
2008-08-01 13:05:00,20.69,20.7,20.67,20.67,83600.0,7.1507,7.1542,7.1438,7.1438,83600.0
2008-08-01 13:10:00,20.67,20.73,20.67,20.72,174500.0,7.1438,7.1646,7.1438,7.1611,174500.0
2008-08-01 13:15:00,20.73,20.73,20.72,20.73,69800.0,7.1646,7.1646,7.1611,7.1646,69800.0
2008-08-01 13:20:00,20.72,20.74,20.7,20.73,127300.0,7.1611,7.168,7.1542,7.1646,127300.0
2008-08-01 13:25:00,20.72,20.75,20.72,20.75,115100.0,7.1611,7.1715,7.1611,7.1715,115100.0
2008-08-01 13:30:00,20.75,20.76,20.72,20.73,146100.0,7.1715,7.1749,7.1611,7.1646,146100.0
2008-08-01 13:35:00,20.73,20.75,20.72,20.74,85500.0,7.1646,7.1715,7.1611,7.168,85500.0
2008-08-01 13:40:00,20.74,20.8,20.74,20.8,162000.0,7.168,7.1888,7.168,7.1888,162000.0
2008-08-01 13:45:00,20.79,20.8,20.79,20.79,70000.0,7.1853,7.1888,7.1853,7.1853,70000.0
2008-08-01 13:50:00,20.8,20.85,20.74,20.77,163700.0,7.1888,7.206,7.168,7.1784,163700.0
2008-08-01 13:55:00,20.78,20.81,20.76,20.81,60300.0,7.1819,7.1922,7.1749,7.1922,60300.0
2008-08-01 14:00:00,20.81,20.82,20.71,20.72,116200.0,7.1922,7.1957,7.1577,7.1611,116200.0
2008-08-01 14:05:00,20.72,20.75,20.7,20.73,57600.0,7.1611,7.1715,7.1542,7.1646,57600.0
2008-08-01 14:10:00,20.73,20.74,20.73,20.74,61900.0,7.1646,7.168,7.1646,7.168,61900.0
2008-08-01 14:15:00,20.74,20.78,20.73,20.77,130300.0,7.168,7.1819,7.1646,7.1784,130300.0
2008-08-01 14:20:00,20.76,20.78,20.74,20.77,204500.0,7.1749,7.1819,7.168,7.1784,204500.0
2008-08-01 14:25:00,20.78,20.8,20.78,20.8,58500.0,7.1819,7.1888,7.1819,7.1888,58500.0
2008-08-01 14:30:00,20.79,20.8,20.78,20.78,74000.0,7.1853,7.1888,7.1819,7.1819,74000.0
2008-08-01 14:35:00,20.78,20.8,20.78,20.8,41900.0,7.1819,7.1888,7.1819,7.1888,41900.0
2008-08-01 14:40:00,20.79,20.84,20.79,20.84,134600.0,7.1853,7.2026,7.1853,7.2026,134600.0
2008-08-01 14:45:00,20.84,20.88,20.82,20.88,164200.0,7.2026,7.2164,7.1957,7.2164,164200.0
2008-08-01 14:50:00,20.88,20.89,20.85,20.85,74800.0,7.2164,7.2199,7.206,7.206,74800.0
2008-08-01 14:55:00,20.85,20.88,20.85,20.87,36600.0,7.206,7.2164,7.206,7.213,36600.0
2008-08-01 15:00:00,20.88,20.89,20.86,20.88,193000.0,7.2164,7.2199,7.2095,7.2164,193000.0
2008-08-01 15:05:00,20.88,20.9,20.88,20.89,238900.0,7.2164,7.2233,7.2164,7.2199,238900.0
2008-08-01 15:10:00,20.9,20.9,20.87,20.9,139300.0,7.2233,7.2233,7.213,7.2233,139300.0
2008-08-01 15:15:00,20.89,20.92,20.89,20.92,160600.0,7.2199,7.2302,7.2199,7.2302,160600.0
2008-08-01 15:20:00,20.91,20.92,20.89,20.9,130900.0,7.2268,7.2302,7.2199,7.2233,130900.0
2008-08-01 15:25:00,20.89,20.91,20.89,20.89,116200.0,7.2199,7.2268,7.2199,7.2199,116200.0
2008-08-01 15:30:00,20.89,20.92,20.89,20.91,237700.0,7.2199,7.2302,7.2199,7.2268,237700.0
2008-08-01 15:35:00,20.9,20.95,20.89,20.95,274000.0,7.2233,7.2406,7.2199,7.2406,274000.0
2008-08-01 15:40:00,20.94,20.97,20.93,20.95,406100.0,7.2372,7.2475,7.2337,7.2406,406100.0
2008-08-01 15:45:00,20.95,20.96,20.94,20.95,328100.0,7.2406,7.2441,7.2372,7.2406,328100.0
2008-08-01 15:50:00,20.95,20.98,20.94,20.95,397400.0,7.2406,7.251,7.2372,7.2406,397400.0
2008-08-01 15:55:00,20.95,20.97,20.87,20.9,997800.0,7.2406,7.2475,7.213,7.2233,997800.0
2008-08-04 09:30:00,20.95,21.05,20.85,21.02,338400.0,7.2406,7.2752,7.206,7.2648,338400.0
2008-08-04 09:35:00,21.02,21.06,20.97,21.01,173400.0,7.2648,7.2786,7.2475,7.2613,173400.0
2008-08-04 09:40:00,20.99,21.04,20.93,21.01,186500.0,7.2544,7.2717,7.2337,7.2613,186500.0
2008-08-04 09:45:00,21.01,21.02,20.98,21.0,124600.0,7.2613,7.2648,7.251,7.2579,124600.0
2008-08-04 09:50:00,21.0,21.02,20.99,21.0,177900.0,7.2579,7.2648,7.2544,7.2579,177900.0
2008-08-04 09:55:00,21.01,21.02,20.99,21.01,182400.0,7.2613,7.2648,7.2544,7.2613,182400.0
2008-08-04 10:00:00,21.01,21.04,20.98,21.01,124000.0,7.2613,7.2717,7.251,7.2613,124000.0
2008-08-04 10:05:00,21.0,21.05,20.98,20.99,130200.0,7.2579,7.2752,7.251,7.2544,130200.0
2008-08-04 10:10:00,20.99,21.06,20.98,21.02,134700.0,7.2544,7.2786,7.251,7.2648,134700.0
2008-08-04 10:15:00,21.02,21.04,21.0,21.0,489000.0,7.2648,7.2717,7.2579,7.2579,489000.0
2008-08-04 10:20:00,21.0,21.02,20.99,21.0,123700.0,7.2579,7.2648,7.2544,7.2579,123700.0
2008-08-04 10:25:00,21.0,21.01,20.95,20.95,139300.0,7.2579,7.2613,7.2406,7.2406,139300.0
2008-08-04 10:30:00,20.95,20.99,20.94,20.97,84200.0,7.2406,7.2544,7.2372,7.2475,84200.0
2008-08-04 10:35:00,20.96,21.01,20.95,20.98,119000.0,7.2441,7.2613,7.2406,7.251,119000.0
2008-08-04 10:40:00,20.99,20.99,20.98,20.98,59300.0,7.2544,7.2544,7.251,7.251,59300.0
2008-08-04 10:45:00,20.99,21.01,20.97,20.98,74200.0,7.2544,7.2613,7.2475,7.251,74200.0
2008-08-04 10:50:00,20.98,20.99,20.94,20.97,86600.0,7.251,7.2544,7.2372,7.2475,86600.0
2008-08-04 10:55:00,20.97,21.0,20.96,21.0,59000.0,7.2475,7.2579,7.2441,7.2579,59000.0
2008-08-04 11:00:00,21.0,21.01,20.98,21.0,60100.0,7.2579,7.2613,7.251,7.2579,60100.0
2008-08-04 11:05:00,21.0,21.01,20.96,20.97,53600.0,7.2579,7.2613,7.2441,7.2475,53600.0
2008-08-04 11:10:00,20.97,20.97,20.91,20.92,168600.0,7.2475,7.2475,7.2268,7.2302,168600.0
2008-08-04 11:15:00,20.91,20.95,20.88,20.9,129900.0,7.2268,7.2406,7.2164,7.2233,129900.0
2008-08-04 11:20:00,20.91,20.91,20.86,20.9,70200.0,7.2268,7.2268,7.2095,7.2233,70200.0
2008-08-04 11:25:00,20.91,21.05,20.85,20.85,122500.0,7.2268,7.2752,7.206,7.206,122500.0
2008-08-04 11:30:00,20.85,20.93,20.8,20.91,195200.0,7.206,7.2337,7.1888,7.2268,195200.0
2008-08-04 11:35:00,20.91,20.96,20.89,20.96,108400.0,7.2268,7.2441,7.2199,7.2441,108400.0
2008-08-04 11:40:00,20.96,20.98,20.91,20.91,104900.0,7.2441,7.251,7.2268,7.2268,104900.0
2008-08-04 11:45:00,20.91,20.95,20.88,20.94,124400.0,7.2268,7.2406,7.2164,7.2372,124400.0
2008-08-04 11:50:00,20.93,20.97,20.89,20.97,213100.0,7.2337,7.2475,7.2199,7.2475,213100.0
2008-08-04 11:55:00,20.96,20.99,20.94,20.97,105400.0,7.2441,7.2544,7.2372,7.2475,105400.0
2008-08-04 12:00:00,20.98,20.98,20.96,20.96,75000.0,7.251,7.251,7.2441,7.2441,75000.0
2008-08-04 12:05:00,20.97,20.99,20.96,20.98,62300.0,7.2475,7.2544,7.2441,7.251,62300.0
2008-08-04 12:10:00,20.98,21.0,20.97,20.99,72600.0,7.251,7.2579,7.2475,7.2544,72600.0
2008-08-04 12:15:00,20.99,21.0,20.98,20.99,61500.0,7.2544,7.2579,7.251,7.2544,61500.0
2008-08-04 12:20:00,20.99,21.04,20.98,21.04,158000.0,7.2544,7.2717,7.251,7.2717,158000.0
2008-08-04 12:25:00,21.03,21.06,21.02,21.03,114700.0,7.2683,7.2786,7.2648,7.2683,114700.0
2008-08-04 12:30:00,21.02,21.06,21.01,21.06,65500.0,7.2648,7.2786,7.2613,7.2786,65500.0
2008-08-04 12:35:00,21.06,21.06,21.0,21.03,62600.0,7.2786,7.2786,7.2579,7.2683,62600.0
2008-08-04 12:40:00,21.03,21.05,21.02,21.04,67100.0,7.2683,7.2752,7.2648,7.2717,67100.0
2008-08-04 12:45:00,21.05,21.05,21.04,21.04,42100.0,7.2752,7.2752,7.2717,7.2717,42100.0
2008-08-04 12:50:00,21.05,21.05,21.03,21.04,119500.0,7.2752,7.2752,7.2683,7.2717,119500.0
2008-08-04 12:55:00,21.03,21.04,21.03,21.03,37900.0,7.2683,7.2717,7.2683,7.2683,37900.0
2008-08-04 13:00:00,21.03,21.04,21.0,21.0,145800.0,7.2683,7.2717,7.2579,7.2579,145800.0
2008-08-04 13:05:00,21.0,21.01,21.0,21.0,29800.0,7.2579,7.2613,7.2579,7.2579,29800.0
2008-08-04 13:10:00,21.0,21.01,21.0,21.01,61400.0,7.2579,7.2613,7.2579,7.2613,61400.0
2008-08-04 13:15:00,21.01,21.02,20.99,21.0,108900.0,7.2613,7.2648,7.2544,7.2579,108900.0
2008-08-04 13:20:00,21.0,21.0,20.97,20.98,99700.0,7.2579,7.2579,7.2475,7.251,99700.0
2008-08-04 13:25:00,20.99,20.99,20.98,20.99,29500.0,7.2544,7.2544,7.251,7.2544,29500.0
2008-08-04 13:30:00,20.98,20.99,20.98,20.99,47800.0,7.251,7.2544,7.251,7.2544,47800.0
2008-08-04 13:35:00,20.98,20.99,20.98,20.99,39200.0,7.251,7.2544,7.251,7.2544,39200.0
2008-08-04 13:40:00,20.99,21.0,20.98,20.99,87400.0,7.2544,7.2579,7.251,7.2544,87400.0
2008-08-04 13:45:00,20.99,21.0,20.99,21.0,41700.0,7.2544,7.2579,7.2544,7.2579,41700.0
2008-08-04 13:50:00,21.0,21.02,20.99,21.02,43300.0,7.2579,7.2648,7.2544,7.2648,43300.0
2008-08-04 13:55:00,21.02,21.02,21.0,21.02,61000.0,7.2648,7.2648,7.2579,7.2648,61000.0
2008-08-04 14:00:00,21.02,21.02,21.0,21.01,61100.0,7.2648,7.2648,7.2579,7.2613,61100.0
2008-08-04 14:05:00,21.0,21.01,21.0,21.0,30700.0,7.2579,7.2613,7.2579,7.2579,30700.0
2008-08-04 14:10:00,21.0,21.01,21.0,21.0,33800.0,7.2579,7.2613,7.2579,7.2579,33800.0
2008-08-04 14:15:00,21.0,21.01,21.0,21.01,29700.0,7.2579,7.2613,7.2579,7.2613,29700.0
2008-08-04 14:20:00,21.01,21.04,21.0,21.02,152000.0,7.2613,7.2717,7.2579,7.2648,152000.0
2008-08-04 14:25:00,21.01,21.03,21.01,21.03,37700.0,7.2613,7.2683,7.2613,7.2683,37700.0
2008-08-04 14:30:00,21.03,21.04,21.02,21.02,52000.0,7.2683,7.2717,7.2648,7.2648,52000.0
2008-08-04 14:35:00,21.02,21.03,21.02,21.03,20400.0,7.2648,7.2683,7.2648,7.2683,20400.0
2008-08-04 14:40:00,21.02,21.08,21.02,21.05,194200.0,7.2648,7.2855,7.2648,7.2752,194200.0
2008-08-04 14:45:00,21.05,21.07,21.04,21.04,59800.0,7.2752,7.2821,7.2717,7.2717,59800.0
2008-08-04 14:50:00,21.05,21.06,21.04,21.06,91800.0,7.2752,7.2786,7.2717,7.2786,91800.0
2008-08-04 14:55:00,21.05,21.08,21.05,21.08,80300.0,7.2752,7.2855,7.2752,7.2855,80300.0
2008-08-04 15:00:00,21.08,21.09,21.06,21.08,108200.0,7.2855,7.289,7.2786,7.2855,108200.0
2008-08-04 15:05:00,21.09,21.1,21.06,21.09,144100.0,7.289,7.2924,7.2786,7.289,144100.0
2008-08-04 15:10:00,21.1,21.1,21.08,21.09,99500.0,7.2924,7.2924,7.2855,7.289,99500.0
2008-08-04 15:15:00,21.08,21.1,21.07,21.1,120400.0,7.2855,7.2924,7.2821,7.2924,120400.0
2008-08-04 15:20:00,21.1,21.12,21.09,21.12,197300.0,7.2924,7.2994,7.289,7.2994,197300.0
2008-08-04 15:25:00,21.12,21.14,21.1,21.12,162200.0,7.2994,7.3063,7.2924,7.2994,162200.0
2008-08-04 15:30:00,21.12,21.13,21.08,21.09,227500.0,7.2994,7.3028,7.2855,7.289,227500.0
2008-08-04 15:35:00,21.09,21.09,21.07,21.07,103600.0,7.289,7.289,7.2821,7.2821,103600.0
2008-08-04 15:40:00,21.07,21.08,21.01,21.03,388200.0,7.2821,7.2855,7.2613,7.2683,388200.0
2008-08-04 15:45:00,21.02,21.06,21.01,21.02,346400.0,7.2648,7.2786,7.2613,7.2648,346400.0
2008-08-04 15:50:00,21.02,21.06,21.02,21.05,354800.0,7.2648,7.2786,7.2648,7.2752,354800.0
2008-08-04 15:55:00,21.06,21.11,21.05,21.07,580000.0,7.2786,7.2959,7.2752,7.2821,580000.0
2008-08-05 09:30:00,21.1,21.1,20.75,20.85,478900.0,7.2924,7.2924,7.1715,7.206,478900.0
2008-08-05 09:35:00,20.86,20.96,20.85,20.92,125500.0,7.2095,7.2441,7.206,7.2302,125500.0
2008-08-05 09:40:00,20.92,20.93,20.91,20.93,110900.0,7.2302,7.2337,7.2268,7.2337,110900.0
2008-08-05 09:45:00,20.92,20.96,20.88,20.88,165600.0,7.2302,7.2441,7.2164,7.2164,165600.0
2008-08-05 09:50:00,20.89,20.91,20.78,20.86,135200.0,7.2199,7.2268,7.1819,7.2095,135200.0
2008-08-05 09:55:00,20.86,20.9,20.83,20.89,72000.0,7.2095,7.2233,7.1991,7.2199,72000.0
2008-08-05 10:00:00,20.88,20.95,20.87,20.95,67000.0,7.2164,7.2406,7.213,7.2406,67000.0
2008-08-05 10:05:00,20.95,20.96,20.93,20.94,56200.0,7.2406,7.2441,7.2337,7.2372,56200.0
2008-08-05 10:10:00,20.95,21.02,20.94,21.01,137100.0,7.2406,7.2648,7.2372,7.2613,137100.0
2008-08-05 10:15:00,21.02,21.02,20.89,20.94,234500.0,7.2648,7.2648,7.2199,7.2372,234500.0
2008-08-05 10:20:00,20.95,20.95,20.83,20.87,150200.0,7.2406,7.2406,7.1991,7.213,150200.0
2008-08-05 10:25:00,20.87,20.88,20.82,20.84,69400.0,7.213,7.2164,7.1957,7.2026,69400.0
2008-08-05 10:30:00,20.84,20.85,20.78,20.79,86200.0,7.2026,7.206,7.1819,7.1853,86200.0
2008-08-05 10:35:00,20.8,20.8,20.76,20.76,124800.0,7.1888,7.1888,7.1749,7.1749,124800.0
2008-08-05 10:40:00,20.75,20.81,20.75,20.79,115300.0,7.1715,7.1922,7.1715,7.1853,115300.0
2008-08-05 10:45:00,20.78,20.82,20.78,20.82,191700.0,7.1819,7.1957,7.1819,7.1957,191700.0
2008-08-05 10:50:00,20.82,20.83,20.76,20.77,200700.0,7.1957,7.1991,7.1749,7.1784,200700.0
2008-08-05 10:55:00,20.76,20.8,20.73,20.8,146200.0,7.1749,7.1888,7.1646,7.1888,146200.0
2008-08-05 11:00:00,20.8,20.81,20.78,20.79,116600.0,7.1888,7.1922,7.1819,7.1853,116600.0
2008-08-05 11:05:00,20.78,20.8,20.77,20.78,150000.0,7.1819,7.1888,7.1784,7.1819,150000.0
2008-08-05 11:10:00,20.78,20.79,20.77,20.78,68000.0,7.1819,7.1853,7.1784,7.1819,68000.0
2008-08-05 11:15:00,20.77,20.81,20.77,20.81,61600.0,7.1784,7.1922,7.1784,7.1922,61600.0
2008-08-05 11:20:00,20.81,20.81,20.79,20.8,67500.0,7.1922,7.1922,7.1853,7.1888,67500.0
2008-08-05 11:25:00,20.8,20.8,20.78,20.78,47400.0,7.1888,7.1888,7.1819,7.1819,47400.0
2008-08-05 11:30:00,20.78,20.82,20.78,20.81,122700.0,7.1819,7.1957,7.1819,7.1922,122700.0
2008-08-05 11:35:00,20.81,20.85,20.79,20.85,143900.0,7.1922,7.206,7.1853,7.206,143900.0
2008-08-05 11:40:00,20.85,20.92,20.84,20.92,81700.0,7.206,7.2302,7.2026,7.2302,81700.0
2008-08-05 11:45:00,20.92,21.0,20.92,21.0,188700.0,7.2302,7.2579,7.2302,7.2579,188700.0
2008-08-05 11:50:00,21.0,21.02,20.97,21.0,136800.0,7.2579,7.2648,7.2475,7.2579,136800.0
2008-08-05 11:55:00,21.01,21.02,20.97,20.99,128100.0,7.2613,7.2648,7.2475,7.2544,128100.0
2008-08-05 12:00:00,20.99,20.99,20.93,20.95,111600.0,7.2544,7.2544,7.2337,7.2406,111600.0
2008-08-05 12:05:00,20.95,20.95,20.94,20.94,31300.0,7.2406,7.2406,7.2372,7.2372,31300.0
2008-08-05 12:10:00,20.95,20.98,20.94,20.96,62500.0,7.2406,7.251,7.2372,7.2441,62500.0
2008-08-05 12:15:00,20.96,20.98,20.96,20.96,57300.0,7.2441,7.251,7.2441,7.2441,57300.0
2008-08-05 12:20:00,20.96,20.97,20.96,20.96,22800.0,7.2441,7.2475,7.2441,7.2441,22800.0
2008-08-05 12:25:00,20.96,20.97,20.94,20.94,91100.0,7.2441,7.2475,7.2372,7.2372,91100.0
2008-08-05 12:30:00,20.94,20.95,20.93,20.93,35800.0,7.2372,7.2406,7.2337,7.2337,35800.0
2008-08-05 12:35:00,20.93,20.97,20.92,20.96,120800.0,7.2337,7.2475,7.2302,7.2441,120800.0
2008-08-05 12:40:00,20.97,20.98,20.96,20.97,55300.0,7.2475,7.251,7.2441,7.2475,55300.0
2008-08-05 12:45:00,20.96,20.98,20.96,20.98,44500.0,7.2441,7.251,7.2441,7.251,44500.0
2008-08-05 12:50:00,20.99,21.02,20.97,21.02,178800.0,7.2544,7.2648,7.2475,7.2648,178800.0
2008-08-05 12:55:00,21.01,21.01,20.97,20.97,218300.0,7.2613,7.2613,7.2475,7.2475,218300.0
2008-08-05 13:00:00,20.98,21.02,20.96,21.02,116500.0,7.251,7.2648,7.2441,7.2648,116500.0
2008-08-05 13:05:00,21.03,21.05,21.02,21.03,71500.0,7.2683,7.2752,7.2648,7.2683,71500.0
2008-08-05 13:10:00,21.03,21.04,21.03,21.03,33500.0,7.2683,7.2717,7.2683,7.2683,33500.0
2008-08-05 13:15:00,21.03,21.07,21.03,21.06,86200.0,7.2683,7.2821,7.2683,7.2786,86200.0
2008-08-05 13:20:00,21.06,21.08,21.05,21.08,51300.0,7.2786,7.2855,7.2752,7.2855,51300.0
2008-08-05 13:25:00,21.07,21.15,21.07,21.14,206900.0,7.2821,7.3097,7.2821,7.3063,206900.0
2008-08-05 13:30:00,21.15,21.18,21.14,21.15,139600.0,7.3097,7.3201,7.3063,7.3097,139600.0
2008-08-05 13:35:00,21.15,21.16,21.14,21.15,53000.0,7.3097,7.3132,7.3063,7.3097,53000.0
2008-08-05 13:40:00,21.15,21.2,21.0,21.17,149000.0,7.3097,7.327,7.2579,7.3166,149000.0
2008-08-05 13:45:00,21.17,21.19,21.17,21.18,80300.0,7.3166,7.3236,7.3166,7.3201,80300.0
2008-08-05 13:50:00,21.18,21.24,21.17,21.24,211600.0,7.3201,7.3408,7.3166,7.3408,211600.0
2008-08-05 13:55:00,21.23,21.24,21.21,21.21,119100.0,7.3374,7.3408,7.3305,7.3305,119100.0
2008-08-05 14:00:00,21.21,21.25,21.2,21.25,133400.0,7.3305,7.3443,7.327,7.3443,133400.0
2008-08-05 14:05:00,21.24,21.28,21.24,21.28,125900.0,7.3408,7.3547,7.3408,7.3547,125900.0
2008-08-05 14:10:00,21.28,21.32,21.21,21.32,167600.0,7.3547,7.3685,7.3305,7.3685,167600.0
2008-08-05 14:15:00,21.32,21.41,21.27,21.3,289900.0,7.3685,7.3996,7.3512,7.3616,289900.0
2008-08-05 14:20:00,21.3,21.35,21.27,21.31,159000.0,7.3616,7.3789,7.3512,7.365,159000.0
2008-08-05 14:25:00,21.31,21.34,21.28,21.34,126600.0,7.365,7.3754,7.3547,7.3754,126600.0
2008-08-05 14:30:00,21.33,21.35,21.32,21.33,82500.0,7.3719,7.3789,7.3685,7.3719,82500.0
2008-08-05 14:35:00,21.33,21.34,21.3,21.31,83800.0,7.3719,7.3754,7.3616,7.365,83800.0
2008-08-05 14:40:00,21.31,21.39,21.31,21.39,145100.0,7.365,7.3927,7.365,7.3927,145100.0
2008-08-05 14:45:00,21.38,21.38,21.35,21.37,63300.0,7.3892,7.3892,7.3789,7.3858,63300.0
2008-08-05 14:50:00,21.37,21.37,21.33,21.36,114100.0,7.3858,7.3858,7.3719,7.3823,114100.0
2008-08-05 14:55:00,21.36,21.37,21.35,21.35,87400.0,7.3823,7.3858,7.3789,7.3789,87400.0
2008-08-05 15:00:00,21.35,21.37,21.3,21.35,230300.0,7.3789,7.3858,7.3616,7.3789,230300.0
2008-08-05 15:05:00,21.35,21.35,21.33,21.33,98900.0,7.3789,7.3789,7.3719,7.3719,98900.0
2008-08-05 15:10:00,21.33,21.34,21.17,21.3,107900.0,7.3719,7.3754,7.3166,7.3616,107900.0
2008-08-05 15:15:00,21.3,21.32,21.29,21.31,111400.0,7.3616,7.3685,7.3581,7.365,111400.0
2008-08-05 15:20:00,21.31,21.31,21.27,21.29,176600.0,7.365,7.365,7.3512,7.3581,176600.0
2008-08-05 15:25:00,21.29,21.3,21.25,21.29,151400.0,7.3581,7.3616,7.3443,7.3581,151400.0
2008-08-05 15:30:00,21.29,21.29,21.28,21.28,91900.0,7.3581,7.3581,7.3547,7.3547,91900.0
2008-08-05 15:35:00,21.28,21.34,21.28,21.32,196500.0,7.3547,7.3754,7.3547,7.3685,196500.0
2008-08-05 15:40:00,21.31,21.38,21.3,21.36,399900.0,7.365,7.3892,7.3616,7.3823,399900.0
2008-08-05 15:45:00,21.36,21.36,21.32,21.34,287600.0,7.3823,7.3823,7.3685,7.3754,287600.0
2008-08-05 15:50:00,21.35,21.35,21.3,21.33,293400.0,7.3789,7.3789,7.3616,7.3719,293400.0
2008-08-05 15:55:00,21.33,21.36,21.32,21.35,396000.0,7.3719,7.3823,7.3685,7.3789,396000.0
2008-08-06 09:30:00,21.08,21.34,21.08,21.29,304500.0,7.2855,7.3754,7.2855,7.3581,304500.0
2008-08-06 09:35:00,21.28,21.3,21.26,21.3,89100.0,7.3547,7.3616,7.3477,7.3616,89100.0
2008-08-06 09:40:00,21.3,21.39,21.3,21.37,243100.0,7.3616,7.3927,7.3616,7.3858,243100.0
2008-08-06 09:45:00,21.39,21.47,21.36,21.46,252400.0,7.3927,7.4203,7.3823,7.4169,252400.0
2008-08-06 09:50:00,21.46,21.46,21.36,21.36,206500.0,7.4169,7.4169,7.3823,7.3823,206500.0
2008-08-06 09:55:00,21.36,21.39,21.34,21.35,167700.0,7.3823,7.3927,7.3754,7.3789,167700.0
2008-08-06 10:00:00,21.35,21.41,21.35,21.37,129800.0,7.3789,7.3996,7.3789,7.3858,129800.0
2008-08-06 10:05:00,21.37,21.39,21.36,21.37,60500.0,7.3858,7.3927,7.3823,7.3858,60500.0
2008-08-06 10:10:00,21.37,21.37,21.31,21.33,116600.0,7.3858,7.3858,7.365,7.3719,116600.0
2008-08-06 10:15:00,21.33,21.37,21.28,21.28,167300.0,7.3719,7.3858,7.3547,7.3547,167300.0
2008-08-06 10:20:00,21.28,21.33,21.26,21.26,129500.0,7.3547,7.3719,7.3477,7.3477,129500.0
2008-08-06 10:25:00,21.26,21.27,21.25,21.25,52300.0,7.3477,7.3512,7.3443,7.3443,52300.0
2008-08-06 10:30:00,21.25,21.28,21.19,21.2,120400.0,7.3443,7.3547,7.3236,7.327,120400.0
2008-08-06 10:35:00,21.2,21.25,21.19,21.2,135000.0,7.327,7.3443,7.3236,7.327,135000.0
2008-08-06 10:40:00,21.2,21.21,21.14,21.15,143300.0,7.327,7.3305,7.3063,7.3097,143300.0
2008-08-06 10:45:00,21.14,21.18,21.14,21.16,67900.0,7.3063,7.3201,7.3063,7.3132,67900.0
2008-08-06 10:50:00,21.15,21.16,21.1,21.12,161400.0,7.3097,7.3132,7.2924,7.2994,161400.0
2008-08-06 10:55:00,21.12,21.12,21.08,21.08,71500.0,7.2994,7.2994,7.2855,7.2855,71500.0
2008-08-06 11:00:00,21.08,21.09,21.08,21.09,48400.0,7.2855,7.289,7.2855,7.289,48400.0
2008-08-06 11:05:00,21.08,21.1,21.07,21.1,131100.0,7.2855,7.2924,7.2821,7.2924,131100.0
2008-08-06 11:10:00,21.09,21.14,21.09,21.11,164800.0,7.289,7.3063,7.289,7.2959,164800.0
2008-08-06 11:15:00,21.11,21.14,21.09,21.1,145300.0,7.2959,7.3063,7.289,7.2924,145300.0
2008-08-06 11:20:00,21.11,21.11,21.07,21.07,119100.0,7.2959,7.2959,7.2821,7.2821,119100.0
2008-08-06 11:25:00,21.07,21.1,21.04,21.04,185000.0,7.2821,7.2924,7.2717,7.2717,185000.0
2008-08-06 11:30:00,21.04,21.07,21.04,21.05,118500.0,7.2717,7.2821,7.2717,7.2752,118500.0
2008-08-06 11:35:00,21.06,21.06,21.02,21.03,125700.0,7.2786,7.2786,7.2648,7.2683,125700.0
2008-08-06 11:40:00,21.03,21.08,21.02,21.08,183700.0,7.2683,7.2855,7.2648,7.2855,183700.0
2008-08-06 11:45:00,21.08,21.08,21.06,21.08,151700.0,7.2855,7.2855,7.2786,7.2855,151700.0
2008-08-06 11:50:00,21.07,21.08,21.04,21.04,155600.0,7.2821,7.2855,7.2717,7.2717,155600.0
2008-08-06 11:55:00,21.05,21.05,21.03,21.03,416200.0,7.2752,7.2752,7.2683,7.2683,416200.0
2008-08-06 12:00:00,21.03,21.04,21.01,21.01,165700.0,7.2683,7.2717,7.2613,7.2613,165700.0
2008-08-06 12:05:00,21.01,21.02,20.99,21.02,248700.0,7.2613,7.2648,7.2544,7.2648,248700.0
2008-08-06 12:10:00,21.01,21.1,21.01,21.02,78300.0,7.2613,7.2924,7.2613,7.2648,78300.0
2008-08-06 12:15:00,21.02,21.02,20.99,21.0,253900.0,7.2648,7.2648,7.2544,7.2579,253900.0
2008-08-06 12:20:00,20.99,21.01,20.99,21.0,228600.0,7.2544,7.2613,7.2544,7.2579,228600.0
2008-08-06 12:25:00,20.99,21.0,20.99,21.0,106800.0,7.2544,7.2579,7.2544,7.2579,106800.0
2008-08-06 12:30:00,20.99,21.0,20.99,21.0,62800.0,7.2544,7.2579,7.2544,7.2579,62800.0
2008-08-06 12:35:00,20.99,21.0,20.99,21.0,84900.0,7.2544,7.2579,7.2544,7.2579,84900.0
2008-08-06 12:40:00,20.99,21.09,20.99,21.08,321400.0,7.2544,7.289,7.2544,7.2855,321400.0
2008-08-06 12:45:00,21.08,21.13,21.08,21.11,214000.0,7.2855,7.3028,7.2855,7.2959,214000.0
2008-08-06 12:50:00,21.11,21.12,21.06,21.06,86400.0,7.2959,7.2994,7.2786,7.2786,86400.0
2008-08-06 12:55:00,21.06,21.13,21.06,21.12,122300.0,7.2786,7.3028,7.2786,7.2994,122300.0
2008-08-06 13:00:00,21.12,21.13,21.09,21.13,164900.0,7.2994,7.3028,7.289,7.3028,164900.0
2008-08-06 13:05:00,21.12,21.15,21.12,21.13,106300.0,7.2994,7.3097,7.2994,7.3028,106300.0
2008-08-06 13:10:00,21.12,21.13,21.11,21.13,74600.0,7.2994,7.3028,7.2959,7.3028,74600.0
2008-08-06 13:15:00,21.12,21.15,21.12,21.15,109600.0,7.2994,7.3097,7.2994,7.3097,109600.0
2008-08-06 13:20:00,21.14,21.15,21.13,21.15,82800.0,7.3063,7.3097,7.3028,7.3097,82800.0
2008-08-06 13:25:00,21.14,21.17,21.14,21.16,98200.0,7.3063,7.3166,7.3063,7.3132,98200.0
2008-08-06 13:30:00,21.15,21.16,21.08,21.1,185100.0,7.3097,7.3132,7.2855,7.2924,185100.0
2008-08-06 13:35:00,21.11,21.14,21.1,21.14,119200.0,7.2959,7.3063,7.2924,7.3063,119200.0
2008-08-06 13:40:00,21.13,21.18,21.13,21.18,90500.0,7.3028,7.3201,7.3028,7.3201,90500.0
2008-08-06 13:45:00,21.17,21.18,21.17,21.18,41400.0,7.3166,7.3201,7.3166,7.3201,41400.0
2008-08-06 13:50:00,21.17,21.18,21.09,21.09,200700.0,7.3166,7.3201,7.289,7.289,200700.0
2008-08-06 13:55:00,21.1,21.1,21.05,21.05,81900.0,7.2924,7.2924,7.2752,7.2752,81900.0
2008-08-06 14:00:00,21.05,21.08,21.03,21.05,179700.0,7.2752,7.2855,7.2683,7.2752,179700.0
2008-08-06 14:05:00,21.04,21.05,21.02,21.02,67600.0,7.2717,7.2752,7.2648,7.2648,67600.0
2008-08-06 14:10:00,21.01,21.05,20.99,21.05,129200.0,7.2613,7.2752,7.2544,7.2752,129200.0
2008-08-06 14:15:00,21.04,21.12,21.04,21.08,115300.0,7.2717,7.2994,7.2717,7.2855,115300.0
2008-08-06 14:20:00,21.08,21.1,21.05,21.06,114000.0,7.2855,7.2924,7.2752,7.2786,114000.0
2008-08-06 14:25:00,21.06,21.07,20.99,21.01,153600.0,7.2786,7.2821,7.2544,7.2613,153600.0
2008-08-06 14:30:00,21.0,21.01,20.99,21.0,122000.0,7.2579,7.2613,7.2544,7.2579,122000.0
2008-08-06 14:35:00,20.99,21.0,20.99,21.0,63800.0,7.2544,7.2579,7.2544,7.2579,63800.0
2008-08-06 14:40:00,20.99,21.0,20.99,21.0,173700.0,7.2544,7.2579,7.2544,7.2579,173700.0
2008-08-06 14:45:00,21.0,21.0,20.99,21.0,85200.0,7.2579,7.2579,7.2544,7.2579,85200.0
2008-08-06 14:50:00,20.99,21.01,20.99,21.0,152100.0,7.2544,7.2613,7.2544,7.2579,152100.0
2008-08-06 14:55:00,20.99,21.0,20.99,20.99,85300.0,7.2544,7.2579,7.2544,7.2544,85300.0
2008-08-06 15:00:00,21.0,21.08,20.99,21.07,462000.0,7.2579,7.2855,7.2544,7.2821,462000.0
2008-08-06 15:05:00,21.07,21.1,21.07,21.1,117200.0,7.2821,7.2924,7.2821,7.2924,117200.0
2008-08-06 15:10:00,21.09,21.12,21.08,21.1,237700.0,7.289,7.2994,7.2855,7.2924,237700.0
2008-08-06 15:15:00,21.1,21.12,21.05,21.08,370700.0,7.2924,7.2994,7.2752,7.2855,370700.0
2008-08-06 15:20:00,21.08,21.11,21.06,21.11,131500.0,7.2855,7.2959,7.2786,7.2959,131500.0
2008-08-06 15:25:00,21.1,21.13,21.05,21.12,314400.0,7.2924,7.3028,7.2752,7.2994,314400.0
2008-08-06 15:30:00,21.12,21.17,21.1,21.16,348400.0,7.2994,7.3166,7.2924,7.3132,348400.0
2008-08-06 15:35:00,21.16,21.2,21.13,21.16,408000.0,7.3132,7.327,7.3028,7.3132,408000.0
2008-08-06 15:40:00,21.16,21.21,21.15,21.21,330200.0,7.3132,7.3305,7.3097,7.3305,330200.0
2008-08-06 15:45:00,21.2,21.25,21.2,21.25,416000.0,7.327,7.3443,7.327,7.3443,416000.0
2008-08-06 15:50:00,21.25,21.31,21.24,21.27,729400.0,7.3443,7.365,7.3408,7.3512,729400.0
2008-08-06 15:55:00,21.26,21.27,21.19,21.25,701900.0,7.3477,7.3512,7.3236,7.3443,701900.0
2008-08-07 09:30:00,21.15,21.3,21.12,21.2,398000.0,7.3097,7.3616,7.2994,7.327,398000.0
2008-08-07 09:35:00,21.19,21.35,21.03,21.24,222800.0,7.3236,7.3789,7.2683,7.3408,222800.0
2008-08-07 09:40:00,21.23,21.28,21.2,21.2,162600.0,7.3374,7.3547,7.327,7.327,162600.0
2008-08-07 09:45:00,21.21,21.26,21.18,21.25,131700.0,7.3305,7.3477,7.3201,7.3443,131700.0
2008-08-07 09:50:00,21.25,21.27,21.24,21.25,109000.0,7.3443,7.3512,7.3408,7.3443,109000.0
2008-08-07 09:55:00,21.24,21.27,21.18,21.19,174200.0,7.3408,7.3512,7.3201,7.3236,174200.0
2008-08-07 10:00:00,21.2,21.32,21.19,21.25,168300.0,7.327,7.3685,7.3236,7.3443,168300.0
2008-08-07 10:05:00,21.26,21.29,21.22,21.23,155800.0,7.3477,7.3581,7.3339,7.3374,155800.0
2008-08-07 10:10:00,21.24,21.25,21.21,21.21,116400.0,7.3408,7.3443,7.3305,7.3305,116400.0
2008-08-07 10:15:00,21.22,21.22,21.16,21.16,198400.0,7.3339,7.3339,7.3132,7.3132,198400.0
2008-08-07 10:20:00,21.17,21.2,21.15,21.19,126400.0,7.3166,7.327,7.3097,7.3236,126400.0
2008-08-07 10:25:00,21.19,21.19,21.14,21.17,93200.0,7.3236,7.3236,7.3063,7.3166,93200.0
2008-08-07 10:30:00,21.18,21.25,21.17,21.24,143500.0,7.3201,7.3443,7.3166,7.3408,143500.0
2008-08-07 10:35:00,21.24,21.25,21.19,21.2,187900.0,7.3408,7.3443,7.3236,7.327,187900.0
2008-08-07 10:40:00,21.19,21.2,21.14,21.15,121600.0,7.3236,7.327,7.3063,7.3097,121600.0
2008-08-07 10:45:00,21.16,21.19,21.15,21.17,60900.0,7.3132,7.3236,7.3097,7.3166,60900.0
2008-08-07 10:50:00,21.17,21.2,21.16,21.19,62700.0,7.3166,7.327,7.3132,7.3236,62700.0
2008-08-07 10:55:00,21.19,21.21,21.19,21.21,48800.0,7.3236,7.3305,7.3236,7.3305,48800.0
2008-08-07 11:00:00,21.21,21.21,21.14,21.15,103200.0,7.3305,7.3305,7.3063,7.3097,103200.0
2008-08-07 11:05:00,21.15,21.17,21.14,21.17,47400.0,7.3097,7.3166,7.3063,7.3166,47400.0
2008-08-07 11:10:00,21.17,21.17,21.15,21.16,71800.0,7.3166,7.3166,7.3097,7.3132,71800.0
2008-08-07 11:15:00,21.16,21.18,21.16,21.17,39200.0,7.3132,7.3201,7.3132,7.3166,39200.0
2008-08-07 11:20:00,21.17,21.18,21.13,21.14,75900.0,7.3166,7.3201,7.3028,7.3063,75900.0
2008-08-07 11:25:00,21.15,21.15,21.13,21.14,42300.0,7.3097,7.3097,7.3028,7.3063,42300.0
2008-08-07 11:30:00,21.14,21.18,21.13,21.17,156700.0,7.3063,7.3201,7.3028,7.3166,156700.0
2008-08-07 11:35:00,21.17,21.18,21.14,21.14,151300.0,7.3166,7.3201,7.3063,7.3063,151300.0
2008-08-07 11:40:00,21.14,21.15,21.08,21.08,136900.0,7.3063,7.3097,7.2855,7.2855,136900.0
2008-08-07 11:45:00,21.08,21.1,21.03,21.09,260100.0,7.2855,7.2924,7.2683,7.289,260100.0
2008-08-07 11:50:00,21.09,21.1,21.05,21.08,69500.0,7.289,7.2924,7.2752,7.2855,69500.0
2008-08-07 11:55:00,21.08,21.09,21.01,21.01,59800.0,7.2855,7.289,7.2613,7.2613,59800.0
2008-08-07 12:00:00,21.02,21.03,21.0,21.01,68400.0,7.2648,7.2683,7.2579,7.2613,68400.0
2008-08-07 12:05:00,21.0,21.01,20.98,21.0,125600.0,7.2579,7.2613,7.251,7.2579,125600.0
2008-08-07 12:10:00,21.01,21.01,20.99,21.0,96500.0,7.2613,7.2613,7.2544,7.2579,96500.0
2008-08-07 12:15:00,20.99,21.03,20.97,21.02,87700.0,7.2544,7.2683,7.2475,7.2648,87700.0
2008-08-07 12:20:00,21.01,21.04,21.0,21.01,100200.0,7.2613,7.2717,7.2579,7.2613,100200.0
2008-08-07 12:25:00,21.0,21.03,21.0,21.0,88500.0,7.2579,7.2683,7.2579,7.2579,88500.0
2008-08-07 12:30:00,21.0,21.02,21.0,21.01,51700.0,7.2579,7.2648,7.2579,7.2613,51700.0
2008-08-07 12:35:00,21.01,21.03,21.0,21.0,73400.0,7.2613,7.2683,7.2579,7.2579,73400.0
2008-08-07 12:40:00,21.0,21.03,21.0,21.01,124000.0,7.2579,7.2683,7.2579,7.2613,124000.0
2008-08-07 12:45:00,21.02,21.05,21.0,21.05,95800.0,7.2648,7.2752,7.2579,7.2752,95800.0
2008-08-07 12:50:00,21.05,21.05,21.02,21.03,36600.0,7.2752,7.2752,7.2648,7.2683,36600.0
2008-08-07 12:55:00,21.03,21.05,21.03,21.04,69300.0,7.2683,7.2752,7.2683,7.2717,69300.0
2008-08-07 13:00:00,21.05,21.05,20.94,20.96,219500.0,7.2752,7.2752,7.2372,7.2441,219500.0
2008-08-07 13:05:00,20.95,20.98,20.95,20.96,165300.0,7.2406,7.251,7.2406,7.2441,165300.0
2008-08-07 13:10:00,20.97,21.04,20.97,21.03,98300.0,7.2475,7.2717,7.2475,7.2683,98300.0
2008-08-07 13:15:00,21.03,21.05,20.92,20.92,163000.0,7.2683,7.2752,7.2302,7.2302,163000.0
2008-08-07 13:20:00,20.92,20.98,20.92,20.98,65600.0,7.2302,7.251,7.2302,7.251,65600.0
2008-08-07 13:25:00,20.98,20.98,20.91,20.96,88100.0,7.251,7.251,7.2268,7.2441,88100.0
2008-08-07 13:30:00,20.96,21.12,20.95,21.11,582700.0,7.2441,7.2994,7.2406,7.2959,582700.0
2008-08-07 13:35:00,21.11,21.14,21.08,21.11,95000.0,7.2959,7.3063,7.2855,7.2959,95000.0
2008-08-07 13:40:00,21.1,21.14,21.1,21.13,59300.0,7.2924,7.3063,7.2924,7.3028,59300.0
2008-08-07 13:45:00,21.14,21.16,21.08,21.11,124600.0,7.3063,7.3132,7.2855,7.2959,124600.0
2008-08-07 13:50:00,21.12,21.12,21.0,21.07,78300.0,7.2994,7.2994,7.2579,7.2821,78300.0
2008-08-07 13:55:00,21.07,21.11,21.06,21.08,81400.0,7.2821,7.2959,7.2786,7.2855,81400.0
2008-08-07 14:00:00,21.07,21.09,21.05,21.05,101400.0,7.2821,7.289,7.2752,7.2752,101400.0
2008-08-07 14:05:00,21.05,21.07,21.04,21.04,65100.0,7.2752,7.2821,7.2717,7.2717,65100.0
2008-08-07 14:10:00,21.03,21.05,21.01,21.03,104900.0,7.2683,7.2752,7.2613,7.2683,104900.0
2008-08-07 14:15:00,21.04,21.06,21.03,21.03,60800.0,7.2717,7.2786,7.2683,7.2683,60800.0
2008-08-07 14:20:00,21.04,21.04,21.02,21.03,33600.0,7.2717,7.2717,7.2648,7.2683,33600.0
2008-08-07 14:25:00,21.03,21.04,21.02,21.02,80500.0,7.2683,7.2717,7.2648,7.2648,80500.0
2008-08-07 14:30:00,21.03,21.04,21.01,21.02,62300.0,7.2683,7.2717,7.2613,7.2648,62300.0
2008-08-07 14:35:00,21.01,21.02,21.0,21.01,40100.0,7.2613,7.2648,7.2579,7.2613,40100.0
2008-08-07 14:40:00,21.0,21.01,20.98,20.98,93300.0,7.2579,7.2613,7.251,7.251,93300.0
2008-08-07 14:45:00,20.98,20.99,20.96,20.97,67500.0,7.251,7.2544,7.2441,7.2475,67500.0
2008-08-07 14:50:00,20.98,21.0,20.97,21.0,45300.0,7.251,7.2579,7.2475,7.2579,45300.0
2008-08-07 14:55:00,21.0,21.02,20.95,20.96,133800.0,7.2579,7.2648,7.2406,7.2441,133800.0
2008-08-07 15:00:00,20.96,20.98,20.93,20.93,185000.0,7.2441,7.251,7.2337,7.2337,185000.0
2008-08-07 15:05:00,20.94,20.99,20.93,20.99,116300.0,7.2372,7.2544,7.2337,7.2544,116300.0
2008-08-07 15:10:00,20.99,20.99,20.98,20.99,29600.0,7.2544,7.2544,7.251,7.2544,29600.0
2008-08-07 15:15:00,20.99,20.99,20.97,20.97,60100.0,7.2544,7.2544,7.2475,7.2475,60100.0
2008-08-07 15:20:00,20.97,20.98,20.97,20.97,47800.0,7.2475,7.251,7.2475,7.2475,47800.0
2008-08-07 15:25:00,20.97,20.99,20.97,20.98,65300.0,7.2475,7.2544,7.2475,7.251,65300.0
2008-08-07 15:30:00,20.98,20.99,20.94,20.94,99400.0,7.251,7.2544,7.2372,7.2372,99400.0
2008-08-07 15:35:00,20.94,20.95,20.89,20.9,625300.0,7.2372,7.2406,7.2199,7.2233,625300.0
2008-08-07 15:40:00,20.9,20.94,20.89,20.94,265100.0,7.2233,7.2372,7.2199,7.2372,265100.0
2008-08-07 15:45:00,20.94,20.94,20.85,20.86,271300.0,7.2372,7.2372,7.206,7.2095,271300.0
2008-08-07 15:50:00,20.87,20.89,20.86,20.89,288100.0,7.213,7.2199,7.2095,7.2199,288100.0
2008-08-07 15:55:00,20.89,20.92,20.88,20.9,527300.0,7.2199,7.2302,7.2164,7.2233,527300.0
2008-08-08 09:30:00,20.75,20.85,20.67,20.72,267600.0,7.1715,7.206,7.1438,7.1611,267600.0
2008-08-08 09:35:00,20.72,20.87,20.7,20.82,171000.0,7.1611,7.213,7.1542,7.1957,171000.0
2008-08-08 09:40:00,20.83,20.84,20.7,20.75,126400.0,7.1991,7.2026,7.1542,7.1715,126400.0
2008-08-08 09:45:00,20.75,20.76,20.72,20.73,192000.0,7.1715,7.1749,7.1611,7.1646,192000.0
2008-08-08 09:50:00,20.73,20.75,20.72,20.74,154600.0,7.1646,7.1715,7.1611,7.168,154600.0
2008-08-08 09:55:00,20.73,20.79,20.72,20.78,103600.0,7.1646,7.1853,7.1611,7.1819,103600.0
2008-08-08 10:00:00,20.77,20.83,20.76,20.81,160500.0,7.1784,7.1991,7.1749,7.1922,160500.0
2008-08-08 10:05:00,20.8,20.83,20.76,20.78,214600.0,7.1888,7.1991,7.1749,7.1819,214600.0
2008-08-08 10:10:00,20.78,20.81,20.76,20.8,178700.0,7.1819,7.1922,7.1749,7.1888,178700.0
2008-08-08 10:15:00,20.79,20.88,20.78,20.79,160000.0,7.1853,7.2164,7.1819,7.1853,160000.0
2008-08-08 10:20:00,20.79,20.86,20.77,20.79,308300.0,7.1853,7.2095,7.1784,7.1853,308300.0
2008-08-08 10:25:00,20.79,20.8,20.72,20.78,147300.0,7.1853,7.1888,7.1611,7.1819,147300.0
2008-08-08 10:30:00,20.79,20.82,20.76,20.76,110500.0,7.1853,7.1957,7.1749,7.1749,110500.0
2008-08-08 10:35:00,20.75,20.79,20.75,20.77,108700.0,7.1715,7.1853,7.1715,7.1784,108700.0
2008-08-08 10:40:00,20.77,20.78,20.74,20.75,117000.0,7.1784,7.1819,7.168,7.1715,117000.0
2008-08-08 10:45:00,20.75,20.76,20.74,20.74,48200.0,7.1715,7.1749,7.168,7.168,48200.0
2008-08-08 10:50:00,20.75,20.76,20.73,20.75,126400.0,7.1715,7.1749,7.1646,7.1715,126400.0
2008-08-08 10:55:00,20.75,20.76,20.73,20.74,110800.0,7.1715,7.1749,7.1646,7.168,110800.0
2008-08-08 11:00:00,20.75,20.75,20.73,20.73,65200.0,7.1715,7.1715,7.1646,7.1646,65200.0
2008-08-08 11:05:00,20.73,20.74,20.7,20.71,174400.0,7.1646,7.168,7.1542,7.1577,174400.0
2008-08-08 11:10:00,20.72,20.76,20.71,20.75,89700.0,7.1611,7.1749,7.1577,7.1715,89700.0
2008-08-08 11:15:00,20.75,20.76,20.73,20.74,126600.0,7.1715,7.1749,7.1646,7.168,126600.0
2008-08-08 11:20:00,20.74,20.75,20.72,20.73,92600.0,7.168,7.1715,7.1611,7.1646,92600.0
2008-08-08 11:25:00,20.72,20.73,20.71,20.72,94500.0,7.1611,7.1646,7.1577,7.1611,94500.0
2008-08-08 11:30:00,20.71,20.79,20.71,20.78,151000.0,7.1577,7.1853,7.1577,7.1819,151000.0
2008-08-08 11:35:00,20.79,20.79,20.76,20.76,62000.0,7.1853,7.1853,7.1749,7.1749,62000.0
2008-08-08 11:40:00,20.76,20.78,20.74,20.77,96900.0,7.1749,7.1819,7.168,7.1784,96900.0
2008-08-08 11:45:00,20.77,20.77,20.76,20.77,55200.0,7.1784,7.1784,7.1749,7.1784,55200.0
2008-08-08 11:50:00,20.76,20.77,20.75,20.75,119500.0,7.1749,7.1784,7.1715,7.1715,119500.0
2008-08-08 11:55:00,20.75,20.77,20.73,20.74,87400.0,7.1715,7.1784,7.1646,7.168,87400.0
2008-08-08 12:00:00,20.74,20.79,20.74,20.79,134300.0,7.168,7.1853,7.168,7.1853,134300.0
2008-08-08 12:05:00,20.78,20.79,20.78,20.78,53800.0,7.1819,7.1853,7.1819,7.1819,53800.0
2008-08-08 12:10:00,20.78,20.81,20.78,20.81,110200.0,7.1819,7.1922,7.1819,7.1922,110200.0
2008-08-08 12:15:00,20.81,20.87,20.81,20.84,126400.0,7.1922,7.213,7.1922,7.2026,126400.0
2008-08-08 12:20:00,20.85,20.87,20.84,20.84,150600.0,7.206,7.213,7.2026,7.2026,150600.0
2008-08-08 12:25:00,20.84,20.87,20.83,20.86,109700.0,7.2026,7.213,7.1991,7.2095,109700.0
2008-08-08 12:30:00,20.85,20.87,20.81,20.83,187700.0,7.206,7.213,7.1922,7.1991,187700.0
2008-08-08 12:35:00,20.82,20.85,20.82,20.85,43400.0,7.1957,7.206,7.1957,7.206,43400.0
2008-08-08 12:40:00,20.85,20.85,20.84,20.85,26000.0,7.206,7.206,7.2026,7.206,26000.0
2008-08-08 12:45:00,20.85,20.85,20.81,20.82,91100.0,7.206,7.206,7.1922,7.1957,91100.0
2008-08-08 12:50:00,20.81,20.82,20.81,20.82,48900.0,7.1922,7.1957,7.1922,7.1957,48900.0
2008-08-08 12:55:00,20.82,20.84,20.81,20.82,152900.0,7.1957,7.2026,7.1922,7.1957,152900.0
2008-08-08 13:00:00,20.82,20.85,20.81,20.83,211000.0,7.1957,7.206,7.1922,7.1991,211000.0
2008-08-08 13:05:00,20.83,20.84,20.81,20.83,119900.0,7.1991,7.2026,7.1922,7.1991,119900.0
2008-08-08 13:10:00,20.83,20.85,20.81,20.83,152500.0,7.1991,7.206,7.1922,7.1991,152500.0
2008-08-08 13:15:00,20.82,20.83,20.81,20.83,66900.0,7.1957,7.1991,7.1922,7.1991,66900.0
2008-08-08 13:20:00,20.82,20.85,20.82,20.84,48900.0,7.1957,7.206,7.1957,7.2026,48900.0
2008-08-08 13:25:00,20.85,20.9,20.84,20.9,120800.0,7.206,7.2233,7.2026,7.2233,120800.0
2008-08-08 13:30:00,20.9,20.9,20.85,20.88,161500.0,7.2233,7.2233,7.206,7.2164,161500.0
2008-08-08 13:35:00,20.88,20.89,20.84,20.84,73000.0,7.2164,7.2199,7.2026,7.2026,73000.0
2008-08-08 13:40:00,20.84,20.87,20.84,20.84,111400.0,7.2026,7.213,7.2026,7.2026,111400.0
2008-08-08 13:45:00,20.84,20.85,20.8,20.8,107300.0,7.2026,7.206,7.1888,7.1888,107300.0
2008-08-08 13:50:00,20.81,20.83,20.79,20.81,60500.0,7.1922,7.1991,7.1853,7.1922,60500.0
2008-08-08 13:55:00,20.82,20.82,20.77,20.8,106500.0,7.1957,7.1957,7.1784,7.1888,106500.0
2008-08-08 14:00:00,20.79,20.81,20.79,20.79,62700.0,7.1853,7.1922,7.1853,7.1853,62700.0
2008-08-08 14:05:00,20.79,20.8,20.77,20.8,65600.0,7.1853,7.1888,7.1784,7.1888,65600.0
2008-08-08 14:10:00,20.79,20.83,20.79,20.83,41000.0,7.1853,7.1991,7.1853,7.1991,41000.0
2008-08-08 14:15:00,20.83,20.85,20.79,20.8,134000.0,7.1991,7.206,7.1853,7.1888,134000.0
2008-08-08 14:20:00,20.8,20.87,20.79,20.84,171000.0,7.1888,7.213,7.1853,7.2026,171000.0
2008-08-08 14:25:00,20.84,20.85,20.82,20.83,79900.0,7.2026,7.206,7.1957,7.1991,79900.0
2008-08-08 14:30:00,20.84,20.85,20.82,20.83,93000.0,7.2026,7.206,7.1957,7.1991,93000.0
2008-08-08 14:35:00,20.82,20.83,20.79,20.8,178500.0,7.1957,7.1991,7.1853,7.1888,178500.0
2008-08-08 14:40:00,20.81,20.83,20.8,20.81,218700.0,7.1922,7.1991,7.1888,7.1922,218700.0
2008-08-08 14:45:00,20.81,20.81,20.78,20.8,130900.0,7.1922,7.1922,7.1819,7.1888,130900.0
2008-08-08 14:50:00,20.8,20.83,20.79,20.82,90900.0,7.1888,7.1991,7.1853,7.1957,90900.0
2008-08-08 14:55:00,20.82,20.82,20.77,20.77,120900.0,7.1957,7.1957,7.1784,7.1784,120900.0
2008-08-08 15:00:00,20.77,20.81,20.77,20.79,134100.0,7.1784,7.1922,7.1784,7.1853,134100.0
2008-08-08 15:05:00,20.79,20.81,20.77,20.79,212300.0,7.1853,7.1922,7.1784,7.1853,212300.0
2008-08-08 15:10:00,20.79,20.85,20.76,20.78,201200.0,7.1853,7.206,7.1749,7.1819,201200.0
2008-08-08 15:15:00,20.78,20.85,20.76,20.78,162800.0,7.1819,7.206,7.1749,7.1819,162800.0
2008-08-08 15:20:00,20.79,20.81,20.77,20.79,168400.0,7.1853,7.1922,7.1784,7.1853,168400.0
2008-08-08 15:25:00,20.79,20.83,20.79,20.83,138000.0,7.1853,7.1991,7.1853,7.1991,138000.0
2008-08-08 15:30:00,20.83,20.88,20.83,20.86,369800.0,7.1991,7.2164,7.1991,7.2095,369800.0
2008-08-08 15:35:00,20.87,20.9,20.86,20.88,194100.0,7.213,7.2233,7.2095,7.2164,194100.0
2008-08-08 15:40:00,20.88,20.95,20.88,20.94,515500.0,7.2164,7.2406,7.2164,7.2372,515500.0
2008-08-08 15:45:00,20.94,21.01,20.93,21.01,381300.0,7.2372,7.2613,7.2337,7.2613,381300.0
2008-08-08 15:50:00,21.0,21.03,20.95,20.95,656500.0,7.2579,7.2683,7.2406,7.2406,656500.0
2008-08-08 15:55:00,20.95,20.96,20.91,20.94,580600.0,7.2406,7.2441,7.2268,7.2372,580600.0
2008-08-11 09:30:00,20.96,21.05,20.95,21.03,170100.0,7.2441,7.2752,7.2406,7.2683,170100.0
2008-08-11 09:35:00,21.03,21.09,21.02,21.08,75300.0,7.2683,7.289,7.2648,7.2855,75300.0
2008-08-11 09:40:00,21.07,21.08,21.05,21.05,109700.0,7.2821,7.2855,7.2752,7.2752,109700.0
2008-08-11 09:45:00,21.05,21.06,20.98,20.98,103000.0,7.2752,7.2786,7.251,7.251,103000.0
2008-08-11 09:50:00,20.98,21.07,20.98,21.06,129800.0,7.251,7.2821,7.251,7.2786,129800.0
2008-08-11 09:55:00,21.06,21.07,21.01,21.01,100900.0,7.2786,7.2821,7.2613,7.2613,100900.0
2008-08-11 10:00:00,21.01,21.05,21.01,21.04,46900.0,7.2613,7.2752,7.2613,7.2717,46900.0
2008-08-11 10:05:00,21.05,21.06,21.02,21.04,115100.0,7.2752,7.2786,7.2648,7.2717,115100.0
2008-08-11 10:10:00,21.03,21.06,21.03,21.04,121500.0,7.2683,7.2786,7.2683,7.2717,121500.0
2008-08-11 10:15:00,21.03,21.05,21.03,21.03,85800.0,7.2683,7.2752,7.2683,7.2683,85800.0
2008-08-11 10:20:00,21.03,21.04,21.02,21.02,65300.0,7.2683,7.2717,7.2648,7.2648,65300.0
2008-08-11 10:25:00,21.02,21.03,21.01,21.02,70100.0,7.2648,7.2683,7.2613,7.2648,70100.0
2008-08-11 10:30:00,21.03,21.05,21.02,21.05,128300.0,7.2683,7.2752,7.2648,7.2752,128300.0
2008-08-11 10:35:00,21.05,21.06,21.04,21.04,54300.0,7.2752,7.2786,7.2717,7.2717,54300.0
2008-08-11 10:40:00,21.04,21.06,21.04,21.05,123000.0,7.2717,7.2786,7.2717,7.2752,123000.0
2008-08-11 10:45:00,21.05,21.06,21.04,21.06,101700.0,7.2752,7.2786,7.2717,7.2786,101700.0
2008-08-11 10:50:00,21.06,21.07,21.05,21.07,121000.0,7.2786,7.2821,7.2752,7.2821,121000.0
2008-08-11 10:55:00,21.06,21.11,21.06,21.1,460500.0,7.2786,7.2959,7.2786,7.2924,460500.0
2008-08-11 11:00:00,21.1,21.14,21.09,21.14,130900.0,7.2924,7.3063,7.289,7.3063,130900.0
2008-08-11 11:05:00,21.14,21.19,21.13,21.19,263600.0,7.3063,7.3236,7.3028,7.3236,263600.0
2008-08-11 11:10:00,21.18,21.21,21.18,21.2,620900.0,7.3201,7.3305,7.3201,7.327,620900.0
2008-08-11 11:15:00,21.2,21.23,21.2,21.22,145600.0,7.327,7.3374,7.327,7.3339,145600.0
2008-08-11 11:20:00,21.22,21.23,21.19,21.21,376000.0,7.3339,7.3374,7.3236,7.3305,376000.0
2008-08-11 11:25:00,21.22,21.26,21.22,21.24,273100.0,7.3339,7.3477,7.3339,7.3408,273100.0
2008-08-11 11:30:00,21.24,21.25,21.22,21.25,93800.0,7.3408,7.3443,7.3339,7.3443,93800.0
2008-08-11 11:35:00,21.25,21.27,21.24,21.24,144500.0,7.3443,7.3512,7.3408,7.3408,144500.0
2008-08-11 11:40:00,21.24,21.25,21.24,21.25,47100.0,7.3408,7.3443,7.3408,7.3443,47100.0
2008-08-11 11:45:00,21.25,21.25,21.24,21.25,62300.0,7.3443,7.3443,7.3408,7.3443,62300.0
2008-08-11 11:50:00,21.25,21.27,21.23,21.23,161500.0,7.3443,7.3512,7.3374,7.3374,161500.0
2008-08-11 11:55:00,21.23,21.26,21.2,21.26,172000.0,7.3374,7.3477,7.327,7.3477,172000.0
2008-08-11 12:00:00,21.26,21.29,21.26,21.27,67000.0,7.3477,7.3581,7.3477,7.3512,67000.0
2008-08-11 12:05:00,21.28,21.28,21.26,21.26,49500.0,7.3547,7.3547,7.3477,7.3477,49500.0
2008-08-11 12:10:00,21.27,21.28,21.25,21.25,48600.0,7.3512,7.3547,7.3443,7.3443,48600.0
2008-08-11 12:15:00,21.25,21.29,21.25,21.28,325800.0,7.3443,7.3581,7.3443,7.3547,325800.0
2008-08-11 12:20:00,21.29,21.29,21.27,21.28,94900.0,7.3581,7.3581,7.3512,7.3547,94900.0
2008-08-11 12:25:00,21.27,21.29,21.27,21.27,103200.0,7.3512,7.3581,7.3512,7.3512,103200.0
2008-08-11 12:30:00,21.27,21.29,21.26,21.28,167200.0,7.3512,7.3581,7.3477,7.3547,167200.0
2008-08-11 12:35:00,21.29,21.3,21.28,21.3,88300.0,7.3581,7.3616,7.3547,7.3616,88300.0
2008-08-11 12:40:00,21.29,21.33,21.29,21.33,140200.0,7.3581,7.3719,7.3581,7.3719,140200.0
2008-08-11 12:45:00,21.33,21.35,21.32,21.35,162300.0,7.3719,7.3789,7.3685,7.3789,162300.0
2008-08-11 12:50:00,21.34,21.36,21.34,21.34,146900.0,7.3754,7.3823,7.3754,7.3754,146900.0
2008-08-11 12:55:00,21.35,21.36,21.34,21.36,61700.0,7.3789,7.3823,7.3754,7.3823,61700.0
2008-08-11 13:00:00,21.36,21.36,21.34,21.34,114100.0,7.3823,7.3823,7.3754,7.3754,114100.0
2008-08-11 13:05:00,21.34,21.35,21.34,21.34,60800.0,7.3754,7.3789,7.3754,7.3754,60800.0
2008-08-11 13:10:00,21.34,21.35,21.32,21.33,113800.0,7.3754,7.3789,7.3685,7.3719,113800.0
2008-08-11 13:15:00,21.32,21.33,21.3,21.3,44100.0,7.3685,7.3719,7.3616,7.3616,44100.0
2008-08-11 13:20:00,21.3,21.31,21.29,21.29,52100.0,7.3616,7.365,7.3581,7.3581,52100.0
2008-08-11 13:25:00,21.3,21.31,21.3,21.31,45500.0,7.3616,7.365,7.3616,7.365,45500.0
2008-08-11 13:30:00,21.3,21.35,21.3,21.34,93500.0,7.3616,7.3789,7.3616,7.3754,93500.0
2008-08-11 13:35:00,21.35,21.38,21.34,21.38,192600.0,7.3789,7.3892,7.3754,7.3892,192600.0
2008-08-11 13:40:00,21.37,21.39,21.37,21.39,86800.0,7.3858,7.3927,7.3858,7.3927,86800.0
2008-08-11 13:45:00,21.39,21.39,21.36,21.37,63000.0,7.3927,7.3927,7.3823,7.3858,63000.0
2008-08-11 13:50:00,21.36,21.39,21.36,21.39,64900.0,7.3823,7.3927,7.3823,7.3927,64900.0
2008-08-11 13:55:00,21.39,21.4,21.38,21.39,148100.0,7.3927,7.3961,7.3892,7.3927,148100.0
2008-08-11 14:00:00,21.39,21.4,21.37,21.38,153300.0,7.3927,7.3961,7.3858,7.3892,153300.0
2008-08-11 14:05:00,21.39,21.4,21.38,21.39,76300.0,7.3927,7.3961,7.3892,7.3927,76300.0
2008-08-11 14:10:00,21.38,21.39,21.34,21.35,108200.0,7.3892,7.3927,7.3754,7.3789,108200.0
2008-08-11 14:15:00,21.35,21.36,21.33,21.33,63000.0,7.3789,7.3823,7.3719,7.3719,63000.0
2008-08-11 14:20:00,21.33,21.34,21.23,21.27,194600.0,7.3719,7.3754,7.3374,7.3512,194600.0
2008-08-11 14:25:00,21.27,21.3,21.23,21.25,105300.0,7.3512,7.3616,7.3374,7.3443,105300.0
2008-08-11 14:30:00,21.25,21.26,21.24,21.25,96400.0,7.3443,7.3477,7.3408,7.3443,96400.0
2008-08-11 14:35:00,21.25,21.26,21.22,21.25,81400.0,7.3443,7.3477,7.3339,7.3443,81400.0
2008-08-11 14:40:00,21.25,21.26,21.25,21.25,53300.0,7.3443,7.3477,7.3443,7.3443,53300.0
2008-08-11 14:45:00,21.25,21.26,21.25,21.25,79400.0,7.3443,7.3477,7.3443,7.3443,79400.0
2008-08-11 14:50:00,21.26,21.26,21.24,21.25,43900.0,7.3477,7.3477,7.3408,7.3443,43900.0
2008-08-11 14:55:00,21.25,21.26,21.24,21.25,63400.0,7.3443,7.3477,7.3408,7.3443,63400.0
2008-08-11 15:00:00,21.26,21.26,21.25,21.26,132200.0,7.3477,7.3477,7.3443,7.3477,132200.0
2008-08-11 15:05:00,21.26,21.29,21.25,21.29,146900.0,7.3477,7.3581,7.3443,7.3581,146900.0
2008-08-11 15:10:00,21.28,21.29,21.28,21.29,150400.0,7.3547,7.3581,7.3547,7.3581,150400.0
2008-08-11 15:15:00,21.29,21.29,21.26,21.27,213700.0,7.3581,7.3581,7.3477,7.3512,213700.0
2008-08-11 15:20:00,21.27,21.29,21.26,21.26,126800.0,7.3512,7.3581,7.3477,7.3477,126800.0
2008-08-11 15:25:00,21.26,21.31,21.25,21.28,173800.0,7.3477,7.365,7.3443,7.3547,173800.0
2008-08-11 15:30:00,21.27,21.28,21.23,21.27,215900.0,7.3512,7.3547,7.3374,7.3512,215900.0
2008-08-11 15:35:00,21.26,21.27,21.25,21.26,121300.0,7.3477,7.3512,7.3443,7.3477,121300.0
2008-08-11 15:40:00,21.26,21.28,21.24,21.27,193000.0,7.3477,7.3547,7.3408,7.3512,193000.0
2008-08-11 15:45:00,21.27,21.28,21.26,21.28,233000.0,7.3512,7.3547,7.3477,7.3547,233000.0
2008-08-11 15:50:00,21.27,21.31,21.24,21.25,333300.0,7.3512,7.365,7.3408,7.3443,333300.0
2008-08-11 15:55:00,21.24,21.26,21.23,21.24,371100.0,7.3408,7.3477,7.3374,7.3408,371100.0
2008-08-12 09:30:00,21.3,21.3,21.13,21.23,142200.0,7.3616,7.3616,7.3028,7.3374,142200.0
2008-08-12 09:35:00,21.24,21.25,21.2,21.2,89300.0,7.3408,7.3443,7.327,7.327,89300.0
2008-08-12 09:40:00,21.2,21.25,21.19,21.22,130300.0,7.327,7.3443,7.3236,7.3339,130300.0
2008-08-12 09:45:00,21.21,21.28,21.14,21.24,145800.0,7.3305,7.3547,7.3063,7.3408,145800.0
2008-08-12 09:50:00,21.24,21.31,21.24,21.3,77400.0,7.3408,7.365,7.3408,7.3616,77400.0
2008-08-12 09:55:00,21.31,21.39,21.3,21.39,111200.0,7.365,7.3927,7.3616,7.3927,111200.0
2008-08-12 10:00:00,21.39,21.47,21.38,21.47,227400.0,7.3927,7.4203,7.3892,7.4203,227400.0
2008-08-12 10:05:00,21.45,21.5,21.45,21.49,241900.0,7.4134,7.4307,7.4134,7.4272,241900.0
2008-08-12 10:10:00,21.49,21.5,21.46,21.47,151000.0,7.4272,7.4307,7.4169,7.4203,151000.0
2008-08-12 10:15:00,21.48,21.48,21.4,21.42,120500.0,7.4238,7.4238,7.3961,7.403,120500.0
2008-08-12 10:20:00,21.42,21.47,21.39,21.46,108000.0,7.403,7.4203,7.3927,7.4169,108000.0
2008-08-12 10:25:00,21.45,21.46,21.39,21.41,105300.0,7.4134,7.4169,7.3927,7.3996,105300.0
2008-08-12 10:30:00,21.42,21.44,21.39,21.42,124500.0,7.403,7.41,7.3927,7.403,124500.0
2008-08-12 10:35:00,21.43,21.43,21.42,21.42,81700.0,7.4065,7.4065,7.403,7.403,81700.0
2008-08-12 10:40:00,21.42,21.43,21.42,21.42,95700.0,7.403,7.4065,7.403,7.403,95700.0
2008-08-12 10:45:00,21.43,21.43,21.39,21.39,145600.0,7.4065,7.4065,7.3927,7.3927,145600.0
2008-08-12 10:50:00,21.4,21.4,21.38,21.39,61600.0,7.3961,7.3961,7.3892,7.3927,61600.0
2008-08-12 10:55:00,21.39,21.39,21.34,21.34,221100.0,7.3927,7.3927,7.3754,7.3754,221100.0
2008-08-12 11:00:00,21.35,21.35,21.31,21.32,288800.0,7.3789,7.3789,7.365,7.3685,288800.0
2008-08-12 11:05:00,21.32,21.35,21.29,21.3,466800.0,7.3685,7.3789,7.3581,7.3616,466800.0
2008-08-12 11:10:00,21.3,21.35,21.3,21.34,342200.0,7.3616,7.3789,7.3616,7.3754,342200.0
2008-08-12 11:15:00,21.34,21.41,21.34,21.41,247000.0,7.3754,7.3996,7.3754,7.3996,247000.0
2008-08-12 11:20:00,21.4,21.41,21.4,21.41,86400.0,7.3961,7.3996,7.3961,7.3996,86400.0
2008-08-12 11:25:00,21.4,21.45,21.4,21.44,123100.0,7.3961,7.4134,7.3961,7.41,123100.0
2008-08-12 11:30:00,21.44,21.49,21.43,21.48,262400.0,7.41,7.4272,7.4065,7.4238,262400.0
2008-08-12 11:35:00,21.49,21.49,21.45,21.45,167100.0,7.4272,7.4272,7.4134,7.4134,167100.0
2008-08-12 11:40:00,21.45,21.47,21.45,21.46,88500.0,7.4134,7.4203,7.4134,7.4169,88500.0
2008-08-12 11:45:00,21.46,21.48,21.42,21.46,208100.0,7.4169,7.4238,7.403,7.4169,208100.0
2008-08-12 11:50:00,21.47,21.48,21.46,21.48,31200.0,7.4203,7.4238,7.4169,7.4238,31200.0
2008-08-12 11:55:00,21.48,21.5,21.47,21.49,67400.0,7.4238,7.4307,7.4203,7.4272,67400.0
2008-08-12 12:00:00,21.49,21.49,21.46,21.49,97500.0,7.4272,7.4272,7.4169,7.4272,97500.0
2008-08-12 12:05:00,21.48,21.49,21.48,21.49,51800.0,7.4238,7.4272,7.4238,7.4272,51800.0
2008-08-12 12:10:00,21.48,21.49,21.46,21.48,128300.0,7.4238,7.4272,7.4169,7.4238,128300.0
2008-08-12 12:15:00,21.48,21.49,21.47,21.48,85600.0,7.4238,7.4272,7.4203,7.4238,85600.0
2008-08-12 12:20:00,21.48,21.49,21.47,21.48,52400.0,7.4238,7.4272,7.4203,7.4238,52400.0
2008-08-12 12:25:00,21.48,21.49,21.48,21.49,104900.0,7.4238,7.4272,7.4238,7.4272,104900.0
2008-08-12 12:30:00,21.48,21.49,21.48,21.48,82800.0,7.4238,7.4272,7.4238,7.4238,82800.0
2008-08-12 12:35:00,21.48,21.49,21.47,21.48,82200.0,7.4238,7.4272,7.4203,7.4238,82200.0
2008-08-12 12:40:00,21.47,21.48,21.45,21.47,119500.0,7.4203,7.4238,7.4134,7.4203,119500.0
2008-08-12 12:45:00,21.47,21.47,21.46,21.46,44700.0,7.4203,7.4203,7.4169,7.4169,44700.0
2008-08-12 12:50:00,21.47,21.47,21.46,21.47,71300.0,7.4203,7.4203,7.4169,7.4203,71300.0
2008-08-12 12:55:00,21.46,21.47,21.46,21.47,84000.0,7.4169,7.4203,7.4169,7.4203,84000.0
2008-08-12 13:00:00,21.47,21.48,21.46,21.47,41100.0,7.4203,7.4238,7.4169,7.4203,41100.0
2008-08-12 13:05:00,21.48,21.48,21.47,21.47,41900.0,7.4238,7.4238,7.4203,7.4203,41900.0
2008-08-12 13:10:00,21.47,21.49,21.47,21.49,97100.0,7.4203,7.4272,7.4203,7.4272,97100.0
2008-08-12 13:15:00,21.48,21.5,21.48,21.49,105400.0,7.4238,7.4307,7.4238,7.4272,105400.0
2008-08-12 13:20:00,21.49,21.5,21.48,21.49,73100.0,7.4272,7.4307,7.4238,7.4272,73100.0
2008-08-12 13:25:00,21.5,21.52,21.49,21.52,186400.0,7.4307,7.4376,7.4272,7.4376,186400.0
2008-08-12 13:30:00,21.52,21.58,21.51,21.58,229100.0,7.4376,7.4583,7.4342,7.4583,229100.0
2008-08-12 13:35:00,21.58,21.61,21.57,21.61,179900.0,7.4583,7.4687,7.4549,7.4687,179900.0
2008-08-12 13:40:00,21.61,21.65,21.6,21.62,233100.0,7.4687,7.4825,7.4653,7.4722,233100.0
2008-08-12 13:45:00,21.63,21.63,21.59,21.61,180600.0,7.4756,7.4756,7.4618,7.4687,180600.0
2008-08-12 13:50:00,21.62,21.62,21.56,21.57,123300.0,7.4722,7.4722,7.4514,7.4549,123300.0
2008-08-12 13:55:00,21.57,21.61,21.57,21.61,111600.0,7.4549,7.4687,7.4549,7.4687,111600.0
2008-08-12 14:00:00,21.61,21.62,21.61,21.61,63800.0,7.4687,7.4722,7.4687,7.4687,63800.0
2008-08-12 14:05:00,21.61,21.62,21.6,21.6,115100.0,7.4687,7.4722,7.4653,7.4653,115100.0
2008-08-12 14:10:00,21.6,21.61,21.6,21.6,57900.0,7.4653,7.4687,7.4653,7.4653,57900.0
2008-08-12 14:15:00,21.6,21.61,21.6,21.61,32700.0,7.4653,7.4687,7.4653,7.4687,32700.0
2008-08-12 14:20:00,21.61,21.62,21.58,21.61,183400.0,7.4687,7.4722,7.4583,7.4687,183400.0
2008-08-12 14:25:00,21.61,21.67,21.61,21.67,178800.0,7.4687,7.4894,7.4687,7.4894,178800.0
2008-08-12 14:30:00,21.67,21.67,21.66,21.67,41200.0,7.4894,7.4894,7.486,7.4894,41200.0
2008-08-12 14:35:00,21.66,21.68,21.66,21.67,120800.0,7.486,7.4929,7.486,7.4894,120800.0
2008-08-12 14:40:00,21.68,21.72,21.67,21.72,119100.0,7.4929,7.5067,7.4894,7.5067,119100.0
2008-08-12 14:45:00,21.71,21.74,21.71,21.73,254000.0,7.5033,7.5136,7.5033,7.5102,254000.0
2008-08-12 14:50:00,21.74,21.77,21.73,21.76,263100.0,7.5136,7.524,7.5102,7.5206,263100.0
2008-08-12 14:55:00,21.76,21.81,21.76,21.77,269200.0,7.5206,7.5378,7.5206,7.524,269200.0
2008-08-12 15:00:00,21.77,21.79,21.76,21.78,213400.0,7.524,7.5309,7.5206,7.5275,213400.0
2008-08-12 15:05:00,21.79,21.8,21.78,21.78,279600.0,7.5309,7.5344,7.5275,7.5275,279600.0
2008-08-12 15:10:00,21.78,21.79,21.74,21.75,217200.0,7.5275,7.5309,7.5136,7.5171,217200.0
2008-08-12 15:15:00,21.75,21.79,21.71,21.76,223200.0,7.5171,7.5309,7.5033,7.5206,223200.0
2008-08-12 15:20:00,21.76,21.79,21.75,21.76,226600.0,7.5206,7.5309,7.5171,7.5206,226600.0
2008-08-12 15:25:00,21.75,21.78,21.75,21.76,171800.0,7.5171,7.5275,7.5171,7.5206,171800.0
2008-08-12 15:30:00,21.77,21.77,21.71,21.71,247500.0,7.524,7.524,7.5033,7.5033,247500.0
2008-08-12 15:35:00,21.71,21.72,21.69,21.7,272100.0,7.5033,7.5067,7.4964,7.4998,272100.0
2008-08-12 15:40:00,21.69,21.73,21.69,21.72,387500.0,7.4964,7.5102,7.4964,7.5067,387500.0
2008-08-12 15:45:00,21.72,21.73,21.7,21.71,657900.0,7.5067,7.5102,7.4998,7.5033,657900.0
2008-08-12 15:50:00,21.71,21.74,21.7,21.73,525200.0,7.5033,7.5136,7.4998,7.5102,525200.0
2008-08-12 15:55:00,21.74,21.74,21.71,21.72,523400.0,7.5136,7.5136,7.5033,7.5067,523400.0
2008-08-13 09:30:00,21.62,21.69,21.54,21.68,211200.0,7.4722,7.4964,7.4445,7.4929,211200.0
2008-08-13 09:35:00,21.69,21.7,21.6,21.6,85500.0,7.4964,7.4998,7.4653,7.4653,85500.0
2008-08-13 09:40:00,21.6,21.66,21.52,21.64,123400.0,7.4653,7.486,7.4376,7.4791,123400.0
2008-08-13 09:45:00,21.64,21.65,21.58,21.61,128300.0,7.4791,7.4825,7.4583,7.4687,128300.0
2008-08-13 09:50:00,21.61,21.64,21.56,21.6,125900.0,7.4687,7.4791,7.4514,7.4653,125900.0
2008-08-13 09:55:00,21.61,21.65,21.58,21.65,87900.0,7.4687,7.4825,7.4583,7.4825,87900.0
2008-08-13 10:00:00,21.65,21.65,21.58,21.6,125900.0,7.4825,7.4825,7.4583,7.4653,125900.0
2008-08-13 10:05:00,21.6,21.6,21.54,21.56,97400.0,7.4653,7.4653,7.4445,7.4514,97400.0
2008-08-13 10:10:00,21.56,21.59,21.53,21.54,85400.0,7.4514,7.4618,7.4411,7.4445,85400.0
2008-08-13 10:15:00,21.54,21.59,21.51,21.55,137200.0,7.4445,7.4618,7.4342,7.448,137200.0
2008-08-13 10:20:00,21.55,21.59,21.54,21.58,69300.0,7.448,7.4618,7.4445,7.4583,69300.0
2008-08-13 10:25:00,21.57,21.58,21.52,21.56,147500.0,7.4549,7.4583,7.4376,7.4514,147500.0
2008-08-13 10:30:00,21.57,21.57,21.5,21.5,169300.0,7.4549,7.4549,7.4307,7.4307,169300.0
2008-08-13 10:35:00,21.5,21.55,21.47,21.55,222200.0,7.4307,7.448,7.4203,7.448,222200.0
2008-08-13 10:40:00,21.55,21.56,21.53,21.53,78500.0,7.448,7.4514,7.4411,7.4411,78500.0
2008-08-13 10:45:00,21.53,21.57,21.53,21.57,100700.0,7.4411,7.4549,7.4411,7.4549,100700.0
2008-08-13 10:50:00,21.57,21.57,21.54,21.56,69900.0,7.4549,7.4549,7.4445,7.4514,69900.0
2008-08-13 10:55:00,21.56,21.57,21.52,21.55,129500.0,7.4514,7.4549,7.4376,7.448,129500.0
2008-08-13 11:00:00,21.56,21.56,21.52,21.53,59400.0,7.4514,7.4514,7.4376,7.4411,59400.0
2008-08-13 11:05:00,21.53,21.54,21.5,21.51,81700.0,7.4411,7.4445,7.4307,7.4342,81700.0
2008-08-13 11:10:00,21.51,21.51,21.47,21.48,143000.0,7.4342,7.4342,7.4203,7.4238,143000.0
2008-08-13 11:15:00,21.48,21.58,21.48,21.58,197300.0,7.4238,7.4583,7.4238,7.4583,197300.0
2008-08-13 11:20:00,21.58,21.58,21.53,21.53,124200.0,7.4583,7.4583,7.4411,7.4411,124200.0
2008-08-13 11:25:00,21.53,21.62,21.53,21.61,95800.0,7.4411,7.4722,7.4411,7.4687,95800.0
2008-08-13 11:30:00,21.62,21.62,21.56,21.57,41800.0,7.4722,7.4722,7.4514,7.4549,41800.0
2008-08-13 11:35:00,21.56,21.57,21.54,21.55,67600.0,7.4514,7.4549,7.4445,7.448,67600.0
2008-08-13 11:40:00,21.54,21.55,21.5,21.54,121300.0,7.4445,7.448,7.4307,7.4445,121300.0
2008-08-13 11:45:00,21.55,21.55,21.5,21.5,113500.0,7.448,7.448,7.4307,7.4307,113500.0
2008-08-13 11:50:00,21.51,21.56,21.5,21.56,96000.0,7.4342,7.4514,7.4307,7.4514,96000.0
2008-08-13 11:55:00,21.55,21.6,21.53,21.59,143300.0,7.448,7.4653,7.4411,7.4618,143300.0
2008-08-13 12:00:00,21.59,21.61,21.57,21.61,52100.0,7.4618,7.4687,7.4549,7.4687,52100.0
2008-08-13 12:05:00,21.61,21.62,21.58,21.59,53200.0,7.4687,7.4722,7.4583,7.4618,53200.0
2008-08-13 12:10:00,21.59,21.59,21.58,21.59,55600.0,7.4618,7.4618,7.4583,7.4618,55600.0
2008-08-13 12:15:00,21.59,21.63,21.58,21.63,70500.0,7.4618,7.4756,7.4583,7.4756,70500.0
2008-08-13 12:20:00,21.62,21.67,21.62,21.65,70200.0,7.4722,7.4894,7.4722,7.4825,70200.0
2008-08-13 12:25:00,21.65,21.67,21.65,21.65,80300.0,7.4825,7.4894,7.4825,7.4825,80300.0
2008-08-13 12:30:00,21.66,21.66,21.63,21.63,51500.0,7.486,7.486,7.4756,7.4756,51500.0
2008-08-13 12:35:00,21.63,21.64,21.59,21.6,51900.0,7.4756,7.4791,7.4618,7.4653,51900.0
2008-08-13 12:40:00,21.6,21.61,21.6,21.6,33600.0,7.4653,7.4687,7.4653,7.4653,33600.0
2008-08-13 12:45:00,21.6,21.61,21.56,21.57,71100.0,7.4653,7.4687,7.4514,7.4549,71100.0
2008-08-13 12:50:00,21.57,21.57,21.53,21.54,28400.0,7.4549,7.4549,7.4411,7.4445,28400.0
2008-08-13 12:55:00,21.53,21.54,21.52,21.52,82100.0,7.4411,7.4445,7.4376,7.4376,82100.0
2008-08-13 13:00:00,21.53,21.54,21.51,21.52,76800.0,7.4411,7.4445,7.4342,7.4376,76800.0
2008-08-13 13:05:00,21.52,21.56,21.52,21.55,98700.0,7.4376,7.4514,7.4376,7.448,98700.0
2008-08-13 13:10:00,21.55,21.59,21.53,21.57,101000.0,7.448,7.4618,7.4411,7.4549,101000.0
2008-08-13 13:15:00,21.57,21.58,21.54,21.56,63300.0,7.4549,7.4583,7.4445,7.4514,63300.0
2008-08-13 13:20:00,21.56,21.56,21.54,21.54,38000.0,7.4514,7.4514,7.4445,7.4445,38000.0
2008-08-13 13:25:00,21.54,21.55,21.53,21.54,51100.0,7.4445,7.448,7.4411,7.4445,51100.0
2008-08-13 13:30:00,21.53,21.6,21.53,21.58,88000.0,7.4411,7.4653,7.4411,7.4583,88000.0
2008-08-13 13:35:00,21.58,21.63,21.57,21.63,71100.0,7.4583,7.4756,7.4549,7.4756,71100.0
2008-08-13 13:40:00,21.63,21.65,21.61,21.63,70700.0,7.4756,7.4825,7.4687,7.4756,70700.0
2008-08-13 13:45:00,21.63,21.63,21.61,21.61,58100.0,7.4756,7.4756,7.4687,7.4687,58100.0
2008-08-13 13:50:00,21.61,21.62,21.55,21.61,41100.0,7.4687,7.4722,7.448,7.4687,41100.0
2008-08-13 13:55:00,21.62,21.65,21.61,21.64,48900.0,7.4722,7.4825,7.4687,7.4791,48900.0
2008-08-13 14:00:00,21.64,21.68,21.64,21.66,84900.0,7.4791,7.4929,7.4791,7.486,84900.0
2008-08-13 14:05:00,21.66,21.66,21.64,21.66,72800.0,7.486,7.486,7.4791,7.486,72800.0
2008-08-13 14:10:00,21.66,21.69,21.65,21.66,136400.0,7.486,7.4964,7.4825,7.486,136400.0
2008-08-13 14:15:00,21.66,21.68,21.65,21.67,50900.0,7.486,7.4929,7.4825,7.4894,50900.0
2008-08-13 14:20:00,21.68,21.73,21.67,21.72,198000.0,7.4929,7.5102,7.4894,7.5067,198000.0
2008-08-13 14:25:00,21.72,21.73,21.7,21.7,125700.0,7.5067,7.5102,7.4998,7.4998,125700.0
2008-08-13 14:30:00,21.7,21.72,21.7,21.72,35500.0,7.4998,7.5067,7.4998,7.5067,35500.0
2008-08-13 14:35:00,21.72,21.73,21.71,21.72,43500.0,7.5067,7.5102,7.5033,7.5067,43500.0
2008-08-13 14:40:00,21.73,21.75,21.72,21.74,77300.0,7.5102,7.5171,7.5067,7.5136,77300.0
2008-08-13 14:45:00,21.74,21.75,21.73,21.73,72100.0,7.5136,7.5171,7.5102,7.5102,72100.0
2008-08-13 14:50:00,21.74,21.74,21.72,21.72,77500.0,7.5136,7.5136,7.5067,7.5067,77500.0
2008-08-13 14:55:00,21.72,21.75,21.7,21.74,115000.0,7.5067,7.5171,7.4998,7.5136,115000.0
2008-08-13 15:00:00,21.74,21.75,21.72,21.74,87600.0,7.5136,7.5171,7.5067,7.5136,87600.0
2008-08-13 15:05:00,21.73,21.74,21.68,21.7,111100.0,7.5102,7.5136,7.4929,7.4998,111100.0
2008-08-13 15:10:00,21.7,21.72,21.69,21.72,51600.0,7.4998,7.5067,7.4964,7.5067,51600.0
2008-08-13 15:15:00,21.72,21.73,21.67,21.7,88200.0,7.5067,7.5102,7.4894,7.4998,88200.0
2008-08-13 15:20:00,21.7,21.7,21.66,21.67,55200.0,7.4998,7.4998,7.486,7.4894,55200.0
2008-08-13 15:25:00,21.68,21.68,21.64,21.65,59300.0,7.4929,7.4929,7.4791,7.4825,59300.0
2008-08-13 15:30:00,21.65,21.66,21.6,21.61,92500.0,7.4825,7.486,7.4653,7.4687,92500.0
2008-08-13 15:35:00,21.61,21.62,21.57,21.58,190000.0,7.4687,7.4722,7.4549,7.4583,190000.0
2008-08-13 15:40:00,21.57,21.6,21.52,21.54,198700.0,7.4549,7.4653,7.4376,7.4445,198700.0
2008-08-13 15:45:00,21.54,21.56,21.52,21.54,132500.0,7.4445,7.4514,7.4376,7.4445,132500.0
2008-08-13 15:50:00,21.54,21.56,21.52,21.56,182900.0,7.4445,7.4514,7.4376,7.4514,182900.0
2008-08-13 15:55:00,21.56,21.67,21.53,21.55,248700.0,7.4514,7.4894,7.4411,7.448,248700.0
2008-08-14 09:30:00,21.48,21.5,21.34,21.4,274200.0,7.4238,7.4307,7.3754,7.3961,274200.0
2008-08-14 09:35:00,21.41,21.42,21.32,21.35,104500.0,7.3996,7.403,7.3685,7.3789,104500.0
2008-08-14 09:40:00,21.35,21.43,21.33,21.37,116100.0,7.3789,7.4065,7.3719,7.3858,116100.0
2008-08-14 09:45:00,21.38,21.39,21.34,21.35,107800.0,7.3892,7.3927,7.3754,7.3789,107800.0
2008-08-14 09:50:00,21.35,21.4,21.33,21.39,129700.0,7.3789,7.3961,7.3719,7.3927,129700.0
2008-08-14 09:55:00,21.4,21.42,21.37,21.4,85400.0,7.3961,7.403,7.3858,7.3961,85400.0
2008-08-14 10:00:00,21.4,21.43,21.37,21.38,231000.0,7.3961,7.4065,7.3858,7.3892,231000.0
2008-08-14 10:05:00,21.39,21.43,21.36,21.37,199200.0,7.3927,7.4065,7.3823,7.3858,199200.0
2008-08-14 10:10:00,21.37,21.38,21.33,21.34,139200.0,7.3858,7.3892,7.3719,7.3754,139200.0
2008-08-14 10:15:00,21.34,21.38,21.32,21.38,213100.0,7.3754,7.3892,7.3685,7.3892,213100.0
2008-08-14 10:20:00,21.38,21.39,21.32,21.33,154500.0,7.3892,7.3927,7.3685,7.3719,154500.0
2008-08-14 10:25:00,21.34,21.37,21.32,21.32,250400.0,7.3754,7.3858,7.3685,7.3685,250400.0
2008-08-14 10:30:00,21.32,21.35,21.28,21.33,219100.0,7.3685,7.3789,7.3547,7.3719,219100.0
2008-08-14 10:35:00,21.34,21.42,21.32,21.4,296900.0,7.3754,7.403,7.3685,7.3961,296900.0
2008-08-14 10:40:00,21.41,21.44,21.4,21.43,337400.0,7.3996,7.41,7.3961,7.4065,337400.0
2008-08-14 10:45:00,21.43,21.45,21.39,21.4,195000.0,7.4065,7.4134,7.3927,7.3961,195000.0
2008-08-14 10:50:00,21.39,21.4,21.36,21.37,106600.0,7.3927,7.3961,7.3823,7.3858,106600.0
2008-08-14 10:55:00,21.36,21.39,21.32,21.39,158700.0,7.3823,7.3927,7.3685,7.3927,158700.0
2008-08-14 11:00:00,21.39,21.41,21.37,21.41,67600.0,7.3927,7.3996,7.3858,7.3996,67600.0
2008-08-14 11:05:00,21.4,21.42,21.38,21.41,117600.0,7.3961,7.403,7.3892,7.3996,117600.0
2008-08-14 11:10:00,21.41,21.42,21.4,21.42,72800.0,7.3996,7.403,7.3961,7.403,72800.0
2008-08-14 11:15:00,21.42,21.44,21.4,21.44,136400.0,7.403,7.41,7.3961,7.41,136400.0
2008-08-14 11:20:00,21.43,21.48,21.43,21.48,101800.0,7.4065,7.4238,7.4065,7.4238,101800.0
2008-08-14 11:25:00,21.49,21.5,21.46,21.46,106800.0,7.4272,7.4307,7.4169,7.4169,106800.0
2008-08-14 11:30:00,21.46,21.47,21.45,21.45,54600.0,7.4169,7.4203,7.4134,7.4134,54600.0
2008-08-14 11:35:00,21.45,21.48,21.45,21.47,129300.0,7.4134,7.4238,7.4134,7.4203,129300.0
2008-08-14 11:40:00,21.46,21.48,21.44,21.47,72100.0,7.4169,7.4238,7.41,7.4203,72100.0
2008-08-14 11:45:00,21.47,21.47,21.44,21.45,53900.0,7.4203,7.4203,7.41,7.4134,53900.0
2008-08-14 11:50:00,21.44,21.47,21.44,21.44,58700.0,7.41,7.4203,7.41,7.41,58700.0
2008-08-14 11:55:00,21.44,21.49,21.44,21.49,85900.0,7.41,7.4272,7.41,7.4272,85900.0
2008-08-14 12:00:00,21.48,21.5,21.48,21.49,96300.0,7.4238,7.4307,7.4238,7.4272,96300.0
2008-08-14 12:05:00,21.5,21.52,21.45,21.45,218000.0,7.4307,7.4376,7.4134,7.4134,218000.0
2008-08-14 12:10:00,21.45,21.47,21.43,21.43,124500.0,7.4134,7.4203,7.4065,7.4065,124500.0
2008-08-14 12:15:00,21.43,21.45,21.43,21.45,16500.0,7.4065,7.4134,7.4065,7.4134,16500.0
2008-08-14 12:20:00,21.45,21.46,21.43,21.45,80300.0,7.4134,7.4169,7.4065,7.4134,80300.0
2008-08-14 12:25:00,21.44,21.45,21.42,21.42,95000.0,7.41,7.4134,7.403,7.403,95000.0
2008-08-14 12:30:00,21.43,21.43,21.4,21.42,96200.0,7.4065,7.4065,7.3961,7.403,96200.0
2008-08-14 12:35:00,21.42,21.46,21.42,21.43,124800.0,7.403,7.4169,7.403,7.4065,124800.0
2008-08-14 12:40:00,21.42,21.47,21.41,21.45,124700.0,7.403,7.4203,7.3996,7.4134,124700.0
2008-08-14 12:45:00,21.46,21.54,21.45,21.53,291000.0,7.4169,7.4445,7.4134,7.4411,291000.0
2008-08-14 12:50:00,21.52,21.53,21.5,21.52,108200.0,7.4376,7.4411,7.4307,7.4376,108200.0
2008-08-14 12:55:00,21.53,21.53,21.5,21.5,35400.0,7.4411,7.4411,7.4307,7.4307,35400.0
2008-08-14 13:00:00,21.5,21.51,21.5,21.51,35600.0,7.4307,7.4342,7.4307,7.4342,35600.0
2008-08-14 13:05:00,21.51,21.51,21.39,21.5,130800.0,7.4342,7.4342,7.3927,7.4307,130800.0
2008-08-14 13:10:00,21.49,21.5,21.48,21.48,93300.0,7.4272,7.4307,7.4238,7.4238,93300.0
2008-08-14 13:15:00,21.49,21.49,21.48,21.48,17200.0,7.4272,7.4272,7.4238,7.4238,17200.0
2008-08-14 13:20:00,21.49,21.51,21.48,21.5,85900.0,7.4272,7.4342,7.4238,7.4307,85900.0
2008-08-14 13:25:00,21.5,21.5,21.46,21.47,71500.0,7.4307,7.4307,7.4169,7.4203,71500.0
2008-08-14 13:30:00,21.47,21.47,21.44,21.45,88700.0,7.4203,7.4203,7.41,7.4134,88700.0
2008-08-14 13:35:00,21.45,21.45,21.36,21.38,165600.0,7.4134,7.4134,7.3823,7.3892,165600.0
2008-08-14 13:40:00,21.38,21.4,21.37,21.37,86500.0,7.3892,7.3961,7.3858,7.3858,86500.0
2008-08-14 13:45:00,21.37,21.43,21.37,21.42,191100.0,7.3858,7.4065,7.3858,7.403,191100.0
2008-08-14 13:50:00,21.43,21.45,21.42,21.45,69000.0,7.4065,7.4134,7.403,7.4134,69000.0
2008-08-14 13:55:00,21.45,21.47,21.44,21.47,65000.0,7.4134,7.4203,7.41,7.4203,65000.0
2008-08-14 14:00:00,21.46,21.47,21.46,21.46,84800.0,7.4169,7.4203,7.4169,7.4169,84800.0
2008-08-14 14:05:00,21.46,21.48,21.45,21.48,94100.0,7.4169,7.4238,7.4134,7.4238,94100.0
2008-08-14 14:10:00,21.49,21.49,21.44,21.46,123700.0,7.4272,7.4272,7.41,7.4169,123700.0
2008-08-14 14:15:00,21.47,21.48,21.46,21.47,77300.0,7.4203,7.4238,7.4169,7.4203,77300.0
2008-08-14 14:20:00,21.48,21.48,21.43,21.46,105200.0,7.4238,7.4238,7.4065,7.4169,105200.0
2008-08-14 14:25:00,21.45,21.48,21.45,21.48,47000.0,7.4134,7.4238,7.4134,7.4238,47000.0
2008-08-14 14:30:00,21.48,21.49,21.47,21.48,54600.0,7.4238,7.4272,7.4203,7.4238,54600.0
2008-08-14 14:35:00,21.47,21.48,21.47,21.48,13200.0,7.4203,7.4238,7.4203,7.4238,13200.0
2008-08-14 14:40:00,21.48,21.48,21.45,21.45,107200.0,7.4238,7.4238,7.4134,7.4134,107200.0
2008-08-14 14:45:00,21.45,21.48,21.45,21.48,104000.0,7.4134,7.4238,7.4134,7.4238,104000.0
2008-08-14 14:50:00,21.48,21.48,21.45,21.45,54200.0,7.4238,7.4238,7.4134,7.4134,54200.0
2008-08-14 14:55:00,21.45,21.46,21.45,21.45,29300.0,7.4134,7.4169,7.4134,7.4134,29300.0
2008-08-14 15:00:00,21.45,21.46,21.42,21.45,193000.0,7.4134,7.4169,7.403,7.4134,193000.0
2008-08-14 15:05:00,21.45,21.46,21.45,21.45,86900.0,7.4134,7.4169,7.4134,7.4134,86900.0
2008-08-14 15:10:00,21.45,21.46,21.45,21.46,48000.0,7.4134,7.4169,7.4134,7.4169,48000.0
2008-08-14 15:15:00,21.46,21.48,21.45,21.47,128100.0,7.4169,7.4238,7.4134,7.4203,128100.0
2008-08-14 15:20:00,21.47,21.47,21.43,21.45,253800.0,7.4203,7.4203,7.4065,7.4134,253800.0
2008-08-14 15:25:00,21.46,21.46,21.45,21.45,122900.0,7.4169,7.4169,7.4134,7.4134,122900.0
2008-08-14 15:30:00,21.46,21.47,21.44,21.46,232100.0,7.4169,7.4203,7.41,7.4169,232100.0
2008-08-14 15:35:00,21.45,21.47,21.45,21.47,92800.0,7.4134,7.4203,7.4134,7.4203,92800.0
2008-08-14 15:40:00,21.46,21.46,21.38,21.38,384600.0,7.4169,7.4169,7.3892,7.3892,384600.0
2008-08-14 15:45:00,21.38,21.39,21.35,21.36,400700.0,7.3892,7.3927,7.3789,7.3823,400700.0
2008-08-14 15:50:00,21.35,21.37,21.34,21.35,297500.0,7.3789,7.3858,7.3754,7.3789,297500.0
2008-08-14 15:55:00,21.35,21.42,21.35,21.41,305900.0,7.3789,7.403,7.3789,7.3996,305900.0
2008-08-15 09:30:00,21.47,21.6,21.32,21.47,1757600.0,7.4203,7.4653,7.3685,7.4203,1757600.0
2008-08-15 09:35:00,21.48,21.57,21.46,21.53,67700.0,7.4238,7.4549,7.4169,7.4411,67700.0
2008-08-15 09:40:00,21.53,21.65,21.53,21.64,85600.0,7.4411,7.4825,7.4411,7.4791,85600.0
2008-08-15 09:45:00,21.63,21.7,21.63,21.69,192600.0,7.4756,7.4998,7.4756,7.4964,192600.0
2008-08-15 09:50:00,21.68,21.74,21.67,21.73,185000.0,7.4929,7.5136,7.4894,7.5102,185000.0
2008-08-15 09:55:00,21.73,21.79,21.72,21.78,210600.0,7.5102,7.5309,7.5067,7.5275,210600.0
2008-08-15 10:00:00,21.78,21.8,21.74,21.76,188100.0,7.5275,7.5344,7.5136,7.5206,188100.0
2008-08-15 10:05:00,21.77,21.8,21.73,21.77,282400.0,7.524,7.5344,7.5102,7.524,282400.0
2008-08-15 10:10:00,21.78,21.78,21.64,21.65,287600.0,7.5275,7.5275,7.4791,7.4825,287600.0
2008-08-15 10:15:00,21.65,21.68,21.61,21.62,242100.0,7.4825,7.4929,7.4687,7.4722,242100.0
2008-08-15 10:20:00,21.62,21.64,21.58,21.6,217600.0,7.4722,7.4791,7.4583,7.4653,217600.0
2008-08-15 10:25:00,21.61,21.68,21.6,21.65,165600.0,7.4687,7.4929,7.4653,7.4825,165600.0
2008-08-15 10:30:00,21.64,21.7,21.64,21.69,205800.0,7.4791,7.4998,7.4791,7.4964,205800.0
2008-08-15 10:35:00,21.69,21.69,21.64,21.66,146100.0,7.4964,7.4964,7.4791,7.486,146100.0
2008-08-15 10:40:00,21.67,21.7,21.65,21.68,153100.0,7.4894,7.4998,7.4825,7.4929,153100.0
2008-08-15 10:45:00,21.67,21.69,21.67,21.69,90300.0,7.4894,7.4964,7.4894,7.4964,90300.0
2008-08-15 10:50:00,21.69,21.73,21.68,21.73,231900.0,7.4964,7.5102,7.4929,7.5102,231900.0
2008-08-15 10:55:00,21.73,21.73,21.7,21.72,189600.0,7.5102,7.5102,7.4998,7.5067,189600.0
2008-08-15 11:00:00,21.72,21.74,21.71,21.73,74800.0,7.5067,7.5136,7.5033,7.5102,74800.0
2008-08-15 11:05:00,21.73,21.73,21.7,21.71,84700.0,7.5102,7.5102,7.4998,7.5033,84700.0
2008-08-15 11:10:00,21.7,21.71,21.62,21.68,211300.0,7.4998,7.5033,7.4722,7.4929,211300.0
2008-08-15 11:15:00,21.68,21.7,21.67,21.69,125700.0,7.4929,7.4998,7.4894,7.4964,125700.0
2008-08-15 11:20:00,21.68,21.69,21.63,21.63,94700.0,7.4929,7.4964,7.4756,7.4756,94700.0
2008-08-15 11:25:00,21.64,21.67,21.63,21.65,102200.0,7.4791,7.4894,7.4756,7.4825,102200.0
2008-08-15 11:30:00,21.65,21.67,21.63,21.65,126400.0,7.4825,7.4894,7.4756,7.4825,126400.0
2008-08-15 11:35:00,21.65,21.66,21.63,21.65,55800.0,7.4825,7.486,7.4756,7.4825,55800.0
2008-08-15 11:40:00,21.65,21.65,21.63,21.63,70300.0,7.4825,7.4825,7.4756,7.4756,70300.0
2008-08-15 11:45:00,21.64,21.64,21.62,21.64,69200.0,7.4791,7.4791,7.4722,7.4791,69200.0
2008-08-15 11:50:00,21.64,21.65,21.6,21.64,158400.0,7.4791,7.4825,7.4653,7.4791,158400.0
2008-08-15 11:55:00,21.63,21.66,21.62,21.63,131800.0,7.4756,7.486,7.4722,7.4756,131800.0
2008-08-15 12:00:00,21.64,21.65,21.63,21.64,49800.0,7.4791,7.4825,7.4756,7.4791,49800.0
2008-08-15 12:05:00,21.65,21.65,21.64,21.64,34500.0,7.4825,7.4825,7.4791,7.4791,34500.0
2008-08-15 12:10:00,21.64,21.65,21.61,21.63,33500.0,7.4791,7.4825,7.4687,7.4756,33500.0
2008-08-15 12:15:00,21.63,21.65,21.62,21.65,56900.0,7.4756,7.4825,7.4722,7.4825,56900.0
2008-08-15 12:20:00,21.65,21.68,21.64,21.68,68100.0,7.4825,7.4929,7.4791,7.4929,68100.0
2008-08-15 12:25:00,21.68,21.69,21.68,21.69,43900.0,7.4929,7.4964,7.4929,7.4964,43900.0
2008-08-15 12:30:00,21.69,21.7,21.68,21.69,64800.0,7.4964,7.4998,7.4929,7.4964,64800.0
2008-08-15 12:35:00,21.69,21.69,21.67,21.68,90500.0,7.4964,7.4964,7.4894,7.4929,90500.0
2008-08-15 12:40:00,21.68,21.7,21.65,21.66,67100.0,7.4929,7.4998,7.4825,7.486,67100.0
2008-08-15 12:45:00,21.66,21.68,21.66,21.67,68900.0,7.486,7.4929,7.486,7.4894,68900.0
2008-08-15 12:50:00,21.67,21.68,21.65,21.66,39200.0,7.4894,7.4929,7.4825,7.486,39200.0
2008-08-15 12:55:00,21.65,21.66,21.64,21.65,26000.0,7.4825,7.486,7.4791,7.4825,26000.0
2008-08-15 13:00:00,21.64,21.65,21.64,21.65,37300.0,7.4791,7.4825,7.4791,7.4825,37300.0
2008-08-15 13:05:00,21.65,21.66,21.64,21.65,69200.0,7.4825,7.486,7.4791,7.4825,69200.0
2008-08-15 13:10:00,21.66,21.66,21.65,21.66,61900.0,7.486,7.486,7.4825,7.486,61900.0
2008-08-15 13:15:00,21.65,21.66,21.65,21.65,35000.0,7.4825,7.486,7.4825,7.4825,35000.0
2008-08-15 13:20:00,21.65,21.65,21.61,21.61,93200.0,7.4825,7.4825,7.4687,7.4687,93200.0
2008-08-15 13:25:00,21.61,21.63,21.59,21.6,55900.0,7.4687,7.4756,7.4618,7.4653,55900.0
2008-08-15 13:30:00,21.6,21.61,21.57,21.57,78500.0,7.4653,7.4687,7.4549,7.4549,78500.0
2008-08-15 13:35:00,21.57,21.58,21.53,21.53,97800.0,7.4549,7.4583,7.4411,7.4411,97800.0
2008-08-15 13:40:00,21.53,21.54,21.48,21.52,131200.0,7.4411,7.4445,7.4238,7.4376,131200.0
2008-08-15 13:45:00,21.53,21.55,21.49,21.55,103300.0,7.4411,7.448,7.4272,7.448,103300.0
2008-08-15 13:50:00,21.54,21.59,21.54,21.58,114000.0,7.4445,7.4618,7.4445,7.4583,114000.0
2008-08-15 13:55:00,21.57,21.62,21.57,21.61,65700.0,7.4549,7.4722,7.4549,7.4687,65700.0
2008-08-15 14:00:00,21.62,21.62,21.56,21.58,58100.0,7.4722,7.4722,7.4514,7.4583,58100.0
2008-08-15 14:05:00,21.58,21.59,21.57,21.58,33500.0,7.4583,7.4618,7.4549,7.4583,33500.0
2008-08-15 14:10:00,21.57,21.58,21.57,21.58,8500.0,7.4549,7.4583,7.4549,7.4583,8500.0
2008-08-15 14:15:00,21.58,21.58,21.54,21.55,43900.0,7.4583,7.4583,7.4445,7.448,43900.0
2008-08-15 14:20:00,21.54,21.58,21.52,21.52,31100.0,7.4445,7.4583,7.4376,7.4376,31100.0
2008-08-15 14:25:00,21.53,21.53,21.5,21.51,31600.0,7.4411,7.4411,7.4307,7.4342,31600.0
2008-08-15 14:30:00,21.51,21.53,21.48,21.5,87400.0,7.4342,7.4411,7.4238,7.4307,87400.0
2008-08-15 14:35:00,21.49,21.51,21.49,21.5,24900.0,7.4272,7.4342,7.4272,7.4307,24900.0
2008-08-15 14:40:00,21.5,21.54,21.49,21.54,74900.0,7.4307,7.4445,7.4272,7.4445,74900.0
2008-08-15 14:45:00,21.54,21.55,21.53,21.55,20700.0,7.4445,7.448,7.4411,7.448,20700.0
2008-08-15 14:50:00,21.55,21.56,21.54,21.54,45800.0,7.448,7.4514,7.4445,7.4445,45800.0
2008-08-15 14:55:00,21.55,21.55,21.53,21.53,29100.0,7.448,7.448,7.4411,7.4411,29100.0
2008-08-15 15:00:00,21.54,21.55,21.51,21.52,65300.0,7.4445,7.448,7.4342,7.4376,65300.0
2008-08-15 15:05:00,21.52,21.52,21.48,21.48,44300.0,7.4376,7.4376,7.4238,7.4238,44300.0
2008-08-15 15:10:00,21.49,21.49,21.47,21.48,37100.0,7.4272,7.4272,7.4203,7.4238,37100.0
2008-08-15 15:15:00,21.48,21.48,21.46,21.47,90800.0,7.4238,7.4238,7.4169,7.4203,90800.0
2008-08-15 15:20:00,21.46,21.48,21.46,21.47,152400.0,7.4169,7.4238,7.4169,7.4203,152400.0
2008-08-15 15:25:00,21.47,21.49,21.46,21.49,150200.0,7.4203,7.4272,7.4169,7.4272,150200.0
2008-08-15 15:30:00,21.49,21.54,21.48,21.54,171700.0,7.4272,7.4445,7.4238,7.4445,171700.0
2008-08-15 15:35:00,21.54,21.59,21.54,21.57,149800.0,7.4445,7.4618,7.4445,7.4549,149800.0
2008-08-15 15:40:00,21.58,21.6,21.57,21.59,126100.0,7.4583,7.4653,7.4549,7.4618,126100.0
2008-08-15 15:45:00,21.58,21.59,21.57,21.57,210800.0,7.4583,7.4618,7.4549,7.4549,210800.0
2008-08-15 15:50:00,21.57,21.59,21.57,21.59,146500.0,7.4549,7.4618,7.4549,7.4618,146500.0
2008-08-15 15:55:00,21.59,21.63,21.58,21.6,271400.0,7.4618,7.4756,7.4583,7.4653,271400.0
2008-08-18 09:30:00,21.68,21.73,21.6,21.72,155300.0,7.4929,7.5102,7.4653,7.5067,155300.0
2008-08-18 09:35:00,21.73,21.74,21.62,21.71,111600.0,7.5102,7.5136,7.4722,7.5033,111600.0
2008-08-18 09:40:00,21.71,21.73,21.64,21.68,100600.0,7.5033,7.5102,7.4791,7.4929,100600.0
2008-08-18 09:45:00,21.68,21.7,21.61,21.67,89000.0,7.4929,7.4998,7.4687,7.4894,89000.0
2008-08-18 09:50:00,21.66,21.66,21.5,21.57,395800.0,7.486,7.486,7.4307,7.4549,395800.0
2008-08-18 09:55:00,21.57,21.58,21.51,21.55,50000.0,7.4549,7.4583,7.4342,7.448,50000.0
2008-08-18 10:00:00,21.55,21.55,21.51,21.52,83900.0,7.448,7.448,7.4342,7.4376,83900.0
2008-08-18 10:05:00,21.51,21.53,21.5,21.51,33300.0,7.4342,7.4411,7.4307,7.4342,33300.0
2008-08-18 10:10:00,21.51,21.51,21.47,21.48,117100.0,7.4342,7.4342,7.4203,7.4238,117100.0
2008-08-18 10:15:00,21.48,21.49,21.47,21.49,56300.0,7.4238,7.4272,7.4203,7.4272,56300.0
2008-08-18 10:20:00,21.49,21.52,21.48,21.51,156700.0,7.4272,7.4376,7.4238,7.4342,156700.0
2008-08-18 10:25:00,21.51,21.52,21.48,21.51,83800.0,7.4342,7.4376,7.4238,7.4342,83800.0
2008-08-18 10:30:00,21.51,21.52,21.46,21.49,149700.0,7.4342,7.4376,7.4169,7.4272,149700.0
2008-08-18 10:35:00,21.49,21.51,21.49,21.49,58400.0,7.4272,7.4342,7.4272,7.4272,58400.0
2008-08-18 10:40:00,21.5,21.53,21.49,21.52,86600.0,7.4307,7.4411,7.4272,7.4376,86600.0
2008-08-18 10:45:00,21.52,21.53,21.51,21.52,81600.0,7.4376,7.4411,7.4342,7.4376,81600.0
2008-08-18 10:50:00,21.51,21.52,21.51,21.51,58500.0,7.4342,7.4376,7.4342,7.4342,58500.0
2008-08-18 10:55:00,21.52,21.52,21.5,21.51,52600.0,7.4376,7.4376,7.4307,7.4342,52600.0
2008-08-18 11:00:00,21.51,21.55,21.5,21.5,59300.0,7.4342,7.448,7.4307,7.4307,59300.0
2008-08-18 11:05:00,21.5,21.54,21.49,21.53,71300.0,7.4307,7.4445,7.4272,7.4411,71300.0
2008-08-18 11:10:00,21.54,21.55,21.51,21.51,45300.0,7.4445,7.448,7.4342,7.4342,45300.0
2008-08-18 11:15:00,21.51,21.55,21.49,21.54,124500.0,7.4342,7.448,7.4272,7.4445,124500.0
2008-08-18 11:20:00,21.53,21.55,21.5,21.52,62300.0,7.4411,7.448,7.4307,7.4376,62300.0
2008-08-18 11:25:00,21.52,21.55,21.51,21.53,45600.0,7.4376,7.448,7.4342,7.4411,45600.0
2008-08-18 11:30:00,21.53,21.54,21.5,21.5,39600.0,7.4411,7.4445,7.4307,7.4307,39600.0
2008-08-18 11:35:00,21.5,21.51,21.49,21.5,68800.0,7.4307,7.4342,7.4272,7.4307,68800.0
2008-08-18 11:40:00,21.5,21.51,21.5,21.5,36700.0,7.4307,7.4342,7.4307,7.4307,36700.0
2008-08-18 11:45:00,21.5,21.51,21.47,21.47,36200.0,7.4307,7.4342,7.4203,7.4203,36200.0
2008-08-18 11:50:00,21.47,21.49,21.47,21.48,33200.0,7.4203,7.4272,7.4203,7.4238,33200.0
2008-08-18 11:55:00,21.48,21.49,21.41,21.42,71300.0,7.4238,7.4272,7.3996,7.403,71300.0
2008-08-18 12:00:00,21.42,21.45,21.39,21.42,145100.0,7.403,7.4134,7.3927,7.403,145100.0
2008-08-18 12:05:00,21.42,21.44,21.41,21.43,36200.0,7.403,7.41,7.3996,7.4065,36200.0
2008-08-18 12:10:00,21.43,21.43,21.42,21.43,45700.0,7.4065,7.4065,7.403,7.4065,45700.0
2008-08-18 12:15:00,21.43,21.46,21.42,21.44,61900.0,7.4065,7.4169,7.403,7.41,61900.0
2008-08-18 12:20:00,21.45,21.47,21.43,21.47,65200.0,7.4134,7.4203,7.4065,7.4203,65200.0
2008-08-18 12:25:00,21.47,21.49,21.46,21.48,24300.0,7.4203,7.4272,7.4169,7.4238,24300.0
2008-08-18 12:30:00,21.49,21.5,21.48,21.49,49900.0,7.4272,7.4307,7.4238,7.4272,49900.0
2008-08-18 12:35:00,21.49,21.5,21.47,21.48,30200.0,7.4272,7.4307,7.4203,7.4238,30200.0
2008-08-18 12:40:00,21.47,21.48,21.42,21.44,52100.0,7.4203,7.4238,7.403,7.41,52100.0
2008-08-18 12:45:00,21.44,21.48,21.44,21.46,50500.0,7.41,7.4238,7.41,7.4169,50500.0
2008-08-18 12:50:00,21.46,21.47,21.43,21.44,54100.0,7.4169,7.4203,7.4065,7.41,54100.0
2008-08-18 12:55:00,21.44,21.46,21.41,21.43,45800.0,7.41,7.4169,7.3996,7.4065,45800.0
2008-08-18 13:00:00,21.43,21.45,21.42,21.45,34400.0,7.4065,7.4134,7.403,7.4134,34400.0
2008-08-18 13:05:00,21.45,21.46,21.44,21.44,26500.0,7.4134,7.4169,7.41,7.41,26500.0
2008-08-18 13:10:00,21.45,21.46,21.43,21.44,109600.0,7.4134,7.4169,7.4065,7.41,109600.0
2008-08-18 13:15:00,21.44,21.47,21.43,21.47,80800.0,7.41,7.4203,7.4065,7.4203,80800.0
2008-08-18 13:20:00,21.46,21.49,21.46,21.49,80700.0,7.4169,7.4272,7.4169,7.4272,80700.0
2008-08-18 13:25:00,21.49,21.51,21.48,21.5,72800.0,7.4272,7.4342,7.4238,7.4307,72800.0
2008-08-18 13:30:00,21.51,21.51,21.47,21.48,56800.0,7.4342,7.4342,7.4203,7.4238,56800.0
2008-08-18 13:35:00,21.48,21.5,21.48,21.49,25000.0,7.4238,7.4307,7.4238,7.4272,25000.0
2008-08-18 13:40:00,21.48,21.5,21.48,21.49,37900.0,7.4238,7.4307,7.4238,7.4272,37900.0
2008-08-18 13:45:00,21.5,21.5,21.45,21.46,38500.0,7.4307,7.4307,7.4134,7.4169,38500.0
2008-08-18 13:50:00,21.45,21.46,21.44,21.45,64600.0,7.4134,7.4169,7.41,7.4134,64600.0
2008-08-18 13:55:00,21.44,21.45,21.43,21.44,85500.0,7.41,7.4134,7.4065,7.41,85500.0
2008-08-18 14:00:00,21.43,21.44,21.4,21.41,117000.0,7.4065,7.41,7.3961,7.3996,117000.0
2008-08-18 14:05:00,21.41,21.42,21.39,21.4,62000.0,7.3996,7.403,7.3927,7.3961,62000.0
2008-08-18 14:10:00,21.4,21.41,21.38,21.39,62900.0,7.3961,7.3996,7.3892,7.3927,62900.0
2008-08-18 14:15:00,21.38,21.39,21.37,21.37,63400.0,7.3892,7.3927,7.3858,7.3858,63400.0
2008-08-18 14:20:00,21.37,21.4,21.37,21.39,55400.0,7.3858,7.3961,7.3858,7.3927,55400.0
2008-08-18 14:25:00,21.39,21.4,21.38,21.39,42800.0,7.3927,7.3961,7.3892,7.3927,42800.0
2008-08-18 14:30:00,21.39,21.4,21.38,21.38,48500.0,7.3927,7.3961,7.3892,7.3892,48500.0
2008-08-18 14:35:00,21.39,21.39,21.38,21.38,9300.0,7.3927,7.3927,7.3892,7.3892,9300.0
2008-08-18 14:40:00,21.39,21.39,21.34,21.37,162300.0,7.3927,7.3927,7.3754,7.3858,162300.0
2008-08-18 14:45:00,21.37,21.37,21.35,21.35,59600.0,7.3858,7.3858,7.3789,7.3789,59600.0
2008-08-18 14:50:00,21.35,21.36,21.34,21.35,46200.0,7.3789,7.3823,7.3754,7.3789,46200.0
2008-08-18 14:55:00,21.35,21.35,21.33,21.34,45400.0,7.3789,7.3789,7.3719,7.3754,45400.0
2008-08-18 15:00:00,21.34,21.35,21.29,21.29,153300.0,7.3754,7.3789,7.3581,7.3581,153300.0
2008-08-18 15:05:00,21.29,21.34,21.29,21.33,114900.0,7.3581,7.3754,7.3581,7.3719,114900.0
2008-08-18 15:10:00,21.34,21.34,21.32,21.33,65200.0,7.3754,7.3754,7.3685,7.3719,65200.0
2008-08-18 15:15:00,21.33,21.33,21.29,21.29,139900.0,7.3719,7.3719,7.3581,7.3581,139900.0
2008-08-18 15:20:00,21.29,21.31,21.27,21.3,221000.0,7.3581,7.365,7.3512,7.3616,221000.0
2008-08-18 15:25:00,21.31,21.32,21.3,21.31,86700.0,7.365,7.3685,7.3616,7.365,86700.0
2008-08-18 15:30:00,21.31,21.32,21.29,21.3,74800.0,7.365,7.3685,7.3581,7.3616,74800.0
2008-08-18 15:35:00,21.29,21.33,21.29,21.32,164800.0,7.3581,7.3719,7.3581,7.3685,164800.0
2008-08-18 15:40:00,21.33,21.33,21.25,21.29,228700.0,7.3719,7.3719,7.3443,7.3581,228700.0
2008-08-18 15:45:00,21.29,21.3,21.25,21.26,136100.0,7.3581,7.3616,7.3443,7.3477,136100.0
2008-08-18 15:50:00,21.26,21.35,21.25,21.35,222600.0,7.3477,7.3789,7.3443,7.3789,222600.0
2008-08-18 15:55:00,21.35,21.36,21.34,21.35,389400.0,7.3789,7.3823,7.3754,7.3789,389400.0
2008-08-19 09:30:00,21.27,21.34,21.23,21.25,115000.0,7.3512,7.3754,7.3374,7.3443,115000.0
2008-08-19 09:35:00,21.26,21.29,21.23,21.24,54800.0,7.3477,7.3581,7.3374,7.3408,54800.0
2008-08-19 09:40:00,21.25,21.3,21.18,21.28,103300.0,7.3443,7.3616,7.3201,7.3547,103300.0
2008-08-19 09:45:00,21.28,21.3,21.17,21.2,92900.0,7.3547,7.3616,7.3166,7.327,92900.0
2008-08-19 09:50:00,21.19,21.23,21.17,21.23,102900.0,7.3236,7.3374,7.3166,7.3374,102900.0
2008-08-19 09:55:00,21.23,21.27,21.18,21.19,110800.0,7.3374,7.3512,7.3201,7.3236,110800.0
2008-08-19 10:00:00,21.2,21.23,21.19,21.22,65400.0,7.327,7.3374,7.3236,7.3339,65400.0
2008-08-19 10:05:00,21.21,21.22,21.19,21.19,59400.0,7.3305,7.3339,7.3236,7.3236,59400.0
2008-08-19 10:10:00,21.2,21.23,21.18,21.22,78200.0,7.327,7.3374,7.3201,7.3339,78200.0
2008-08-19 10:15:00,21.21,21.23,21.19,21.21,82900.0,7.3305,7.3374,7.3236,7.3305,82900.0
2008-08-19 10:20:00,21.21,21.21,21.19,21.19,103200.0,7.3305,7.3305,7.3236,7.3236,103200.0
2008-08-19 10:25:00,21.19,21.2,21.19,21.19,105900.0,7.3236,7.327,7.3236,7.3236,105900.0
2008-08-19 10:30:00,21.19,21.21,21.19,21.2,209500.0,7.3236,7.3305,7.3236,7.327,209500.0
2008-08-19 10:35:00,21.2,21.21,21.19,21.2,77200.0,7.327,7.3305,7.3236,7.327,77200.0
2008-08-19 10:40:00,21.21,21.21,21.18,21.19,90800.0,7.3305,7.3305,7.3201,7.3236,90800.0
2008-08-19 10:45:00,21.19,21.2,21.16,21.18,95100.0,7.3236,7.327,7.3132,7.3201,95100.0
2008-08-19 10:50:00,21.17,21.17,21.11,21.13,122900.0,7.3166,7.3166,7.2959,7.3028,122900.0
2008-08-19 10:55:00,21.14,21.17,21.14,21.16,51100.0,7.3063,7.3166,7.3063,7.3132,51100.0
2008-08-19 11:00:00,21.16,21.17,21.15,21.16,49100.0,7.3132,7.3166,7.3097,7.3132,49100.0
2008-08-19 11:05:00,21.16,21.17,21.07,21.09,187200.0,7.3132,7.3166,7.2821,7.289,187200.0
2008-08-19 11:10:00,21.09,21.1,21.06,21.07,82300.0,7.289,7.2924,7.2786,7.2821,82300.0
2008-08-19 11:15:00,21.07,21.08,21.05,21.05,60300.0,7.2821,7.2855,7.2752,7.2752,60300.0
2008-08-19 11:20:00,21.06,21.09,21.06,21.07,79800.0,7.2786,7.289,7.2786,7.2821,79800.0
2008-08-19 11:25:00,21.08,21.1,21.07,21.1,63900.0,7.2855,7.2924,7.2821,7.2924,63900.0
2008-08-19 11:30:00,21.1,21.11,21.06,21.08,65400.0,7.2924,7.2959,7.2786,7.2855,65400.0
2008-08-19 11:35:00,21.09,21.09,21.05,21.06,89300.0,7.289,7.289,7.2752,7.2786,89300.0
2008-08-19 11:40:00,21.06,21.08,21.05,21.07,38000.0,7.2786,7.2855,7.2752,7.2821,38000.0
2008-08-19 11:45:00,21.07,21.08,21.03,21.03,48600.0,7.2821,7.2855,7.2683,7.2683,48600.0
2008-08-19 11:50:00,21.03,21.04,21.01,21.01,97900.0,7.2683,7.2717,7.2613,7.2613,97900.0
2008-08-19 11:55:00,21.01,21.03,21.0,21.01,104100.0,7.2613,7.2683,7.2579,7.2613,104100.0
2008-08-19 12:00:00,21.0,21.01,20.96,20.98,212100.0,7.2579,7.2613,7.2441,7.251,212100.0
2008-08-19 12:05:00,20.97,20.99,20.97,20.97,51300.0,7.2475,7.2544,7.2475,7.2475,51300.0
2008-08-19 12:10:00,20.98,20.99,20.92,20.94,229200.0,7.251,7.2544,7.2302,7.2372,229200.0
2008-08-19 12:15:00,20.95,20.97,20.93,20.93,108800.0,7.2406,7.2475,7.2337,7.2337,108800.0
2008-08-19 12:20:00,20.93,20.93,20.89,20.92,193600.0,7.2337,7.2337,7.2199,7.2302,193600.0
2008-08-19 12:25:00,20.92,20.95,20.91,20.92,112800.0,7.2302,7.2406,7.2268,7.2302,112800.0
2008-08-19 12:30:00,20.92,20.93,20.9,20.91,128100.0,7.2302,7.2337,7.2233,7.2268,128100.0
2008-08-19 12:35:00,20.91,20.98,20.91,20.98,103800.0,7.2268,7.251,7.2268,7.251,103800.0
2008-08-19 12:40:00,20.98,21.0,20.97,21.0,138200.0,7.251,7.2579,7.2475,7.2579,138200.0
2008-08-19 12:45:00,21.0,21.03,20.99,21.03,351400.0,7.2579,7.2683,7.2544,7.2683,351400.0
2008-08-19 12:50:00,21.02,21.05,21.02,21.04,90800.0,7.2648,7.2752,7.2648,7.2717,90800.0
2008-08-19 12:55:00,21.05,21.05,21.01,21.02,63400.0,7.2752,7.2752,7.2613,7.2648,63400.0
2008-08-19 13:00:00,21.02,21.02,21.01,21.02,55400.0,7.2648,7.2648,7.2613,7.2648,55400.0
2008-08-19 13:05:00,21.02,21.03,21.0,21.0,467300.0,7.2648,7.2683,7.2579,7.2579,467300.0
2008-08-19 13:10:00,21.01,21.01,21.0,21.0,35000.0,7.2613,7.2613,7.2579,7.2579,35000.0
2008-08-19 13:15:00,21.01,21.01,21.0,21.0,45200.0,7.2613,7.2613,7.2579,7.2579,45200.0
2008-08-19 13:20:00,21.01,21.02,21.0,21.02,70200.0,7.2613,7.2648,7.2579,7.2648,70200.0
2008-08-19 13:25:00,21.02,21.05,21.01,21.05,153000.0,7.2648,7.2752,7.2613,7.2752,153000.0
2008-08-19 13:30:00,21.05,21.09,21.04,21.08,107300.0,7.2752,7.289,7.2717,7.2855,107300.0
2008-08-19 13:35:00,21.08,21.1,21.07,21.09,130800.0,7.2855,7.2924,7.2821,7.289,130800.0
2008-08-19 13:40:00,21.1,21.12,21.07,21.07,117200.0,7.2924,7.2994,7.2821,7.2821,117200.0
2008-08-19 13:45:00,21.08,21.1,21.06,21.1,231800.0,7.2855,7.2924,7.2786,7.2924,231800.0
2008-08-19 13:50:00,21.1,21.11,21.09,21.1,151700.0,7.2924,7.2959,7.289,7.2924,151700.0
2008-08-19 13:55:00,21.1,21.11,21.09,21.1,199200.0,7.2924,7.2959,7.289,7.2924,199200.0
2008-08-19 14:00:00,21.1,21.11,21.08,21.08,143900.0,7.2924,7.2959,7.2855,7.2855,143900.0
2008-08-19 14:05:00,21.09,21.09,21.06,21.09,76500.0,7.289,7.289,7.2786,7.289,76500.0
2008-08-19 14:10:00,21.08,21.11,21.07,21.1,172700.0,7.2855,7.2959,7.2821,7.2924,172700.0
2008-08-19 14:15:00,21.1,21.11,21.08,21.09,109400.0,7.2924,7.2959,7.2855,7.289,109400.0
2008-08-19 14:20:00,21.09,21.1,21.05,21.05,94200.0,7.289,7.2924,7.2752,7.2752,94200.0
2008-08-19 14:25:00,21.05,21.06,21.05,21.05,49800.0,7.2752,7.2786,7.2752,7.2752,49800.0
2008-08-19 14:30:00,21.05,21.06,21.02,21.03,104300.0,7.2752,7.2786,7.2648,7.2683,104300.0
2008-08-19 14:35:00,21.02,21.03,20.97,21.02,363900.0,7.2648,7.2683,7.2475,7.2648,363900.0
2008-08-19 14:40:00,21.01,21.03,20.95,20.96,253100.0,7.2613,7.2683,7.2406,7.2441,253100.0
2008-08-19 14:45:00,20.96,21.0,20.96,21.0,150800.0,7.2441,7.2579,7.2441,7.2579,150800.0
2008-08-19 14:50:00,21.0,21.03,20.99,21.03,83000.0,7.2579,7.2683,7.2544,7.2683,83000.0
2008-08-19 14:55:00,21.03,21.03,21.02,21.03,39100.0,7.2683,7.2683,7.2648,7.2683,39100.0
2008-08-19 15:00:00,21.03,21.03,20.96,20.97,158600.0,7.2683,7.2683,7.2441,7.2475,158600.0
2008-08-19 15:05:00,20.96,20.99,20.96,20.97,83000.0,7.2441,7.2544,7.2441,7.2475,83000.0
2008-08-19 15:10:00,20.98,21.0,20.97,20.99,217600.0,7.251,7.2579,7.2475,7.2544,217600.0
2008-08-19 15:15:00,20.99,21.04,20.98,21.02,274400.0,7.2544,7.2717,7.251,7.2648,274400.0
2008-08-19 15:20:00,21.02,21.08,21.0,21.05,250200.0,7.2648,7.2855,7.2579,7.2752,250200.0
2008-08-19 15:25:00,21.05,21.05,21.0,21.0,156800.0,7.2752,7.2752,7.2579,7.2579,156800.0
2008-08-19 15:30:00,21.01,21.01,20.96,20.98,134800.0,7.2613,7.2613,7.2441,7.251,134800.0
2008-08-19 15:35:00,20.98,20.99,20.97,20.97,81400.0,7.251,7.2544,7.2475,7.2475,81400.0
2008-08-19 15:40:00,20.97,20.98,20.93,20.94,328900.0,7.2475,7.251,7.2337,7.2372,328900.0
2008-08-19 15:45:00,20.94,20.96,20.93,20.95,146700.0,7.2372,7.2441,7.2337,7.2406,146700.0
2008-08-19 15:50:00,20.96,20.98,20.93,20.97,315700.0,7.2441,7.251,7.2337,7.2475,315700.0
2008-08-19 15:55:00,20.98,21.0,20.96,20.99,321300.0,7.251,7.2579,7.2441,7.2544,321300.0
2008-08-20 09:30:00,21.07,21.07,20.88,20.88,239100.0,7.2821,7.2821,7.2164,7.2164,239100.0
2008-08-20 09:35:00,20.9,20.93,20.88,20.92,59400.0,7.2233,7.2337,7.2164,7.2302,59400.0
2008-08-20 09:40:00,20.91,20.94,20.85,20.88,208400.0,7.2268,7.2372,7.206,7.2164,208400.0
2008-08-20 09:45:00,20.88,20.91,20.84,20.84,168200.0,7.2164,7.2268,7.2026,7.2026,168200.0
2008-08-20 09:50:00,20.84,20.87,20.75,20.78,160100.0,7.2026,7.213,7.1715,7.1819,160100.0
2008-08-20 09:55:00,20.79,20.82,20.77,20.82,96900.0,7.1853,7.1957,7.1784,7.1957,96900.0
2008-08-20 10:00:00,20.81,20.83,20.78,20.8,205900.0,7.1922,7.1991,7.1819,7.1888,205900.0
2008-08-20 10:05:00,20.79,20.81,20.77,20.8,81300.0,7.1853,7.1922,7.1784,7.1888,81300.0
2008-08-20 10:10:00,20.8,20.83,20.79,20.83,98400.0,7.1888,7.1991,7.1853,7.1991,98400.0
2008-08-20 10:15:00,20.82,20.85,20.8,20.81,120000.0,7.1957,7.206,7.1888,7.1922,120000.0
2008-08-20 10:20:00,20.82,20.84,20.8,20.83,108200.0,7.1957,7.2026,7.1888,7.1991,108200.0
2008-08-20 10:25:00,20.84,20.88,20.81,20.86,80800.0,7.2026,7.2164,7.1922,7.2095,80800.0
2008-08-20 10:30:00,20.86,20.9,20.86,20.89,70100.0,7.2095,7.2233,7.2095,7.2199,70100.0
2008-08-20 10:35:00,20.9,20.94,20.85,20.88,176600.0,7.2233,7.2372,7.206,7.2164,176600.0
2008-08-20 10:40:00,20.87,20.91,20.87,20.89,207900.0,7.213,7.2268,7.213,7.2199,207900.0
2008-08-20 10:45:00,20.9,20.9,20.89,20.9,135500.0,7.2233,7.2233,7.2199,7.2233,135500.0
2008-08-20 10:50:00,20.9,20.91,20.89,20.9,140800.0,7.2233,7.2268,7.2199,7.2233,140800.0
2008-08-20 10:55:00,20.9,20.91,20.89,20.9,73200.0,7.2233,7.2268,7.2199,7.2233,73200.0
2008-08-20 11:00:00,20.9,20.9,20.89,20.9,50200.0,7.2233,7.2233,7.2199,7.2233,50200.0
2008-08-20 11:05:00,20.9,20.9,20.88,20.88,79200.0,7.2233,7.2233,7.2164,7.2164,79200.0
2008-08-20 11:10:00,20.88,20.93,20.88,20.89,154100.0,7.2164,7.2337,7.2164,7.2199,154100.0
2008-08-20 11:15:00,20.88,20.9,20.88,20.89,35900.0,7.2164,7.2233,7.2164,7.2199,35900.0
2008-08-20 11:20:00,20.89,20.94,20.88,20.94,86900.0,7.2199,7.2372,7.2164,7.2372,86900.0
2008-08-20 11:25:00,20.95,20.95,20.91,20.94,200100.0,7.2406,7.2406,7.2268,7.2372,200100.0
2008-08-20 11:30:00,20.94,20.99,20.94,20.97,122400.0,7.2372,7.2544,7.2372,7.2475,122400.0
2008-08-20 11:35:00,20.98,20.98,20.9,20.94,150800.0,7.251,7.251,7.2233,7.2372,150800.0
2008-08-20 11:40:00,20.95,20.95,20.89,20.89,67600.0,7.2406,7.2406,7.2199,7.2199,67600.0
2008-08-20 11:45:00,20.89,20.91,20.89,20.89,82700.0,7.2199,7.2268,7.2199,7.2199,82700.0
2008-08-20 11:50:00,20.9,20.91,20.88,20.9,66900.0,7.2233,7.2268,7.2164,7.2233,66900.0
2008-08-20 11:55:00,20.89,20.9,20.83,20.85,165700.0,7.2199,7.2233,7.1991,7.206,165700.0
2008-08-20 12:00:00,20.85,20.9,20.85,20.9,61500.0,7.206,7.2233,7.206,7.2233,61500.0
2008-08-20 12:05:00,20.9,20.9,20.84,20.85,156700.0,7.2233,7.2233,7.2026,7.206,156700.0
2008-08-20 12:10:00,20.84,20.84,20.83,20.83,33200.0,7.2026,7.2026,7.1991,7.1991,33200.0
2008-08-20 12:15:00,20.83,20.84,20.82,20.83,56900.0,7.1991,7.2026,7.1957,7.1991,56900.0
2008-08-20 12:20:00,20.83,20.88,20.82,20.84,75000.0,7.1991,7.2164,7.1957,7.2026,75000.0
2008-08-20 12:25:00,20.85,20.85,20.79,20.82,123500.0,7.206,7.206,7.1853,7.1957,123500.0
2008-08-20 12:30:00,20.82,20.83,20.8,20.8,25900.0,7.1957,7.1991,7.1888,7.1888,25900.0
2008-08-20 12:35:00,20.79,20.81,20.78,20.8,120700.0,7.1853,7.1922,7.1819,7.1888,120700.0
2008-08-20 12:40:00,20.79,20.81,20.79,20.79,98800.0,7.1853,7.1922,7.1853,7.1853,98800.0
2008-08-20 12:45:00,20.79,20.8,20.77,20.78,64400.0,7.1853,7.1888,7.1784,7.1819,64400.0
2008-08-20 12:50:00,20.77,20.8,20.75,20.76,107800.0,7.1784,7.1888,7.1715,7.1749,107800.0
2008-08-20 12:55:00,20.76,20.79,20.76,20.79,19500.0,7.1749,7.1853,7.1749,7.1853,19500.0
2008-08-20 13:00:00,20.79,20.79,20.78,20.79,21200.0,7.1853,7.1853,7.1819,7.1853,21200.0
2008-08-20 13:05:00,20.79,20.83,20.78,20.8,80100.0,7.1853,7.1991,7.1819,7.1888,80100.0
2008-08-20 13:10:00,20.81,20.81,20.8,20.81,45500.0,7.1922,7.1922,7.1888,7.1922,45500.0
2008-08-20 13:15:00,20.8,20.81,20.78,20.78,46000.0,7.1888,7.1922,7.1819,7.1819,46000.0
2008-08-20 13:20:00,20.79,20.8,20.75,20.76,103700.0,7.1853,7.1888,7.1715,7.1749,103700.0
2008-08-20 13:25:00,20.77,20.79,20.76,20.79,56600.0,7.1784,7.1853,7.1749,7.1853,56600.0
2008-08-20 13:30:00,20.78,20.82,20.78,20.81,32600.0,7.1819,7.1957,7.1819,7.1922,32600.0
2008-08-20 13:35:00,20.81,20.81,20.8,20.8,33000.0,7.1922,7.1922,7.1888,7.1888,33000.0
2008-08-20 13:40:00,20.8,20.81,20.8,20.8,30100.0,7.1888,7.1922,7.1888,7.1888,30100.0
2008-08-20 13:45:00,20.81,20.83,20.8,20.81,70300.0,7.1922,7.1991,7.1888,7.1922,70300.0
2008-08-20 13:50:00,20.81,20.82,20.81,20.82,12500.0,7.1922,7.1957,7.1922,7.1957,12500.0
2008-08-20 13:55:00,20.82,20.82,20.81,20.81,25500.0,7.1957,7.1957,7.1922,7.1922,25500.0
2008-08-20 14:00:00,20.81,20.81,20.78,20.8,89900.0,7.1922,7.1922,7.1819,7.1888,89900.0
2008-08-20 14:05:00,20.8,20.82,20.79,20.81,90100.0,7.1888,7.1957,7.1853,7.1922,90100.0
2008-08-20 14:10:00,20.81,20.82,20.79,20.81,80100.0,7.1922,7.1957,7.1853,7.1922,80100.0
2008-08-20 14:15:00,20.82,20.82,20.8,20.8,76700.0,7.1957,7.1957,7.1888,7.1888,76700.0
2008-08-20 14:20:00,20.81,20.83,20.8,20.83,99100.0,7.1922,7.1991,7.1888,7.1991,99100.0
2008-08-20 14:25:00,20.83,20.88,20.82,20.88,87400.0,7.1991,7.2164,7.1957,7.2164,87400.0
2008-08-20 14:30:00,20.88,20.88,20.85,20.88,72300.0,7.2164,7.2164,7.206,7.2164,72300.0
2008-08-20 14:35:00,20.88,20.92,20.87,20.87,127400.0,7.2164,7.2302,7.213,7.213,127400.0
2008-08-20 14:40:00,20.87,20.88,20.87,20.88,50400.0,7.213,7.2164,7.213,7.2164,50400.0
2008-08-20 14:45:00,20.88,20.88,20.86,20.87,63200.0,7.2164,7.2164,7.2095,7.213,63200.0
2008-08-20 14:50:00,20.87,20.88,20.86,20.88,79700.0,7.213,7.2164,7.2095,7.2164,79700.0
2008-08-20 14:55:00,20.87,20.89,20.87,20.88,46500.0,7.213,7.2199,7.213,7.2164,46500.0
2008-08-20 15:00:00,20.88,20.89,20.87,20.89,70800.0,7.2164,7.2199,7.213,7.2199,70800.0
2008-08-20 15:05:00,20.89,20.89,20.88,20.89,47700.0,7.2199,7.2199,7.2164,7.2199,47700.0
2008-08-20 15:10:00,20.89,20.94,20.88,20.93,117700.0,7.2199,7.2372,7.2164,7.2337,117700.0
2008-08-20 15:15:00,20.94,20.94,20.89,20.9,111700.0,7.2372,7.2372,7.2199,7.2233,111700.0
2008-08-20 15:20:00,20.91,20.93,20.89,20.9,111100.0,7.2268,7.2337,7.2199,7.2233,111100.0
2008-08-20 15:25:00,20.9,20.93,20.89,20.9,64000.0,7.2233,7.2337,7.2199,7.2233,64000.0
2008-08-20 15:30:00,20.9,20.92,20.88,20.89,71000.0,7.2233,7.2302,7.2164,7.2199,71000.0
2008-08-20 15:35:00,20.89,20.96,20.89,20.94,134400.0,7.2199,7.2441,7.2199,7.2372,134400.0
2008-08-20 15:40:00,20.94,20.99,20.91,20.99,172400.0,7.2372,7.2544,7.2268,7.2544,172400.0
2008-08-20 15:45:00,20.98,21.0,20.97,20.98,121900.0,7.251,7.2579,7.2475,7.251,121900.0
2008-08-20 15:50:00,20.98,21.01,20.98,21.01,203100.0,7.251,7.2613,7.251,7.2613,203100.0
2008-08-20 15:55:00,21.0,21.03,21.0,21.0,246300.0,7.2579,7.2683,7.2579,7.2579,246300.0
2008-08-21 09:30:00,20.88,20.95,20.75,20.76,193700.0,7.2164,7.2406,7.1715,7.1749,193700.0
2008-08-21 09:35:00,20.76,20.85,20.76,20.8,88900.0,7.1749,7.206,7.1749,7.1888,88900.0
2008-08-21 09:40:00,20.82,20.83,20.77,20.79,173600.0,7.1957,7.1991,7.1784,7.1853,173600.0
2008-08-21 09:45:00,20.79,20.79,20.69,20.7,153500.0,7.1853,7.1853,7.1507,7.1542,153500.0
2008-08-21 09:50:00,20.69,20.81,20.69,20.81,131400.0,7.1507,7.1922,7.1507,7.1922,131400.0
2008-08-21 09:55:00,20.81,20.82,20.75,20.76,173500.0,7.1922,7.1957,7.1715,7.1749,173500.0
2008-08-21 10:00:00,20.76,20.78,20.73,20.74,121500.0,7.1749,7.1819,7.1646,7.168,121500.0
2008-08-21 10:05:00,20.74,20.74,20.69,20.69,83600.0,7.168,7.168,7.1507,7.1507,83600.0
2008-08-21 10:10:00,20.69,20.73,20.69,20.7,75400.0,7.1507,7.1646,7.1507,7.1542,75400.0
2008-08-21 10:15:00,20.7,20.73,20.69,20.71,126500.0,7.1542,7.1646,7.1507,7.1577,126500.0
2008-08-21 10:20:00,20.71,20.73,20.7,20.73,119100.0,7.1577,7.1646,7.1542,7.1646,119100.0
2008-08-21 10:25:00,20.73,20.75,20.72,20.75,64400.0,7.1646,7.1715,7.1611,7.1715,64400.0
2008-08-21 10:30:00,20.74,20.75,20.72,20.73,63400.0,7.168,7.1715,7.1611,7.1646,63400.0
2008-08-21 10:35:00,20.73,20.77,20.71,20.71,111500.0,7.1646,7.1784,7.1577,7.1577,111500.0
2008-08-21 10:40:00,20.71,20.73,20.68,20.72,141000.0,7.1577,7.1646,7.1473,7.1611,141000.0
2008-08-21 10:45:00,20.71,20.72,20.69,20.7,63500.0,7.1577,7.1611,7.1507,7.1542,63500.0
2008-08-21 10:50:00,20.7,20.71,20.65,20.68,144200.0,7.1542,7.1577,7.1369,7.1473,144200.0
2008-08-21 10:55:00,20.69,20.75,20.68,20.71,66600.0,7.1507,7.1715,7.1473,7.1577,66600.0
2008-08-21 11:00:00,20.72,20.72,20.66,20.69,72100.0,7.1611,7.1611,7.1404,7.1507,72100.0
2008-08-21 11:05:00,20.69,20.69,20.65,20.66,65800.0,7.1507,7.1507,7.1369,7.1404,65800.0
2008-08-21 11:10:00,20.66,20.7,20.66,20.69,50400.0,7.1404,7.1542,7.1404,7.1507,50400.0
2008-08-21 11:15:00,20.7,20.7,20.66,20.68,85900.0,7.1542,7.1542,7.1404,7.1473,85900.0
2008-08-21 11:20:00,20.68,20.73,20.68,20.68,174900.0,7.1473,7.1646,7.1473,7.1473,174900.0
2008-08-21 11:25:00,20.68,20.73,20.68,20.69,92100.0,7.1473,7.1646,7.1473,7.1507,92100.0
2008-08-21 11:30:00,20.7,20.71,20.67,20.69,72900.0,7.1542,7.1577,7.1438,7.1507,72900.0
2008-08-21 11:35:00,20.69,20.71,20.68,20.69,81700.0,7.1507,7.1577,7.1473,7.1507,81700.0
2008-08-21 11:40:00,20.7,20.75,20.69,20.74,127300.0,7.1542,7.1715,7.1507,7.168,127300.0
2008-08-21 11:45:00,20.74,20.77,20.73,20.73,112200.0,7.168,7.1784,7.1646,7.1646,112200.0
2008-08-21 11:50:00,20.73,20.74,20.7,20.71,78000.0,7.1646,7.168,7.1542,7.1577,78000.0
2008-08-21 11:55:00,20.71,20.72,20.7,20.71,28900.0,7.1577,7.1611,7.1542,7.1577,28900.0
2008-08-21 12:00:00,20.7,20.71,20.7,20.71,57700.0,7.1542,7.1577,7.1542,7.1577,57700.0
2008-08-21 12:05:00,20.7,20.73,20.7,20.72,111900.0,7.1542,7.1646,7.1542,7.1611,111900.0
2008-08-21 12:10:00,20.72,20.78,20.72,20.77,116200.0,7.1611,7.1819,7.1611,7.1784,116200.0
2008-08-21 12:15:00,20.78,20.78,20.75,20.77,131700.0,7.1819,7.1819,7.1715,7.1784,131700.0
2008-08-21 12:20:00,20.77,20.78,20.75,20.78,60300.0,7.1784,7.1819,7.1715,7.1819,60300.0
2008-08-21 12:25:00,20.78,20.78,20.77,20.77,53000.0,7.1819,7.1819,7.1784,7.1784,53000.0
2008-08-21 12:30:00,20.78,20.8,20.77,20.79,67600.0,7.1819,7.1888,7.1784,7.1853,67600.0
2008-08-21 12:35:00,20.8,20.8,20.79,20.8,54000.0,7.1888,7.1888,7.1853,7.1888,54000.0
2008-08-21 12:40:00,20.79,20.8,20.76,20.78,125500.0,7.1853,7.1888,7.1749,7.1819,125500.0
2008-08-21 12:45:00,20.79,20.8,20.78,20.8,37700.0,7.1853,7.1888,7.1819,7.1888,37700.0
2008-08-21 12:50:00,20.8,20.82,20.79,20.79,86800.0,7.1888,7.1957,7.1853,7.1853,86800.0
2008-08-21 12:55:00,20.79,20.81,20.79,20.8,45600.0,7.1853,7.1922,7.1853,7.1888,45600.0
2008-08-21 13:00:00,20.8,20.81,20.79,20.8,21400.0,7.1888,7.1922,7.1853,7.1888,21400.0
2008-08-21 13:05:00,20.8,20.81,20.79,20.8,54200.0,7.1888,7.1922,7.1853,7.1888,54200.0
2008-08-21 13:10:00,20.8,20.8,20.79,20.79,56400.0,7.1888,7.1888,7.1853,7.1853,56400.0
2008-08-21 13:15:00,20.8,20.81,20.8,20.81,53500.0,7.1888,7.1922,7.1888,7.1922,53500.0
2008-08-21 13:20:00,20.81,20.82,20.8,20.82,42600.0,7.1922,7.1957,7.1888,7.1957,42600.0
2008-08-21 13:25:00,20.82,20.82,20.78,20.81,66600.0,7.1957,7.1957,7.1819,7.1922,66600.0
2008-08-21 13:30:00,20.81,20.82,20.8,20.82,39900.0,7.1922,7.1957,7.1888,7.1957,39900.0
2008-08-21 13:35:00,20.82,20.85,20.81,20.85,69300.0,7.1957,7.206,7.1922,7.206,69300.0
2008-08-21 13:40:00,20.85,20.86,20.81,20.83,86800.0,7.206,7.2095,7.1922,7.1991,86800.0
2008-08-21 13:45:00,20.82,20.83,20.8,20.81,27700.0,7.1957,7.1991,7.1888,7.1922,27700.0
2008-08-21 13:50:00,20.8,20.82,20.77,20.81,151900.0,7.1888,7.1957,7.1784,7.1922,151900.0
2008-08-21 13:55:00,20.82,20.82,20.77,20.78,55900.0,7.1957,7.1957,7.1784,7.1819,55900.0
2008-08-21 14:00:00,20.78,20.8,20.77,20.79,80100.0,7.1819,7.1888,7.1784,7.1853,80100.0
2008-08-21 14:05:00,20.8,20.81,20.77,20.77,49900.0,7.1888,7.1922,7.1784,7.1784,49900.0
2008-08-21 14:10:00,20.77,20.82,20.75,20.8,88600.0,7.1784,7.1957,7.1715,7.1888,88600.0
2008-08-21 14:15:00,20.8,20.82,20.79,20.82,55400.0,7.1888,7.1957,7.1853,7.1957,55400.0
2008-08-21 14:20:00,20.81,20.83,20.81,20.82,33200.0,7.1922,7.1991,7.1922,7.1957,33200.0
2008-08-21 14:25:00,20.83,20.87,20.82,20.84,64900.0,7.1991,7.213,7.1957,7.2026,64900.0
2008-08-21 14:30:00,20.84,20.9,20.84,20.89,50900.0,7.2026,7.2233,7.2026,7.2199,50900.0
2008-08-21 14:35:00,20.89,20.9,20.88,20.88,39300.0,7.2199,7.2233,7.2164,7.2164,39300.0
2008-08-21 14:40:00,20.88,20.89,20.86,20.88,94600.0,7.2164,7.2199,7.2095,7.2164,94600.0
2008-08-21 14:45:00,20.89,20.89,20.85,20.86,72200.0,7.2199,7.2199,7.206,7.2095,72200.0
2008-08-21 14:50:00,20.86,20.87,20.85,20.87,43000.0,7.2095,7.213,7.206,7.213,43000.0
2008-08-21 14:55:00,20.87,20.87,20.84,20.85,38100.0,7.213,7.213,7.2026,7.206,38100.0
2008-08-21 15:00:00,20.85,20.85,20.83,20.84,67900.0,7.206,7.206,7.1991,7.2026,67900.0
2008-08-21 15:05:00,20.85,20.85,20.8,20.81,59500.0,7.206,7.206,7.1888,7.1922,59500.0
2008-08-21 15:10:00,20.82,20.86,20.8,20.83,97900.0,7.1957,7.2095,7.1888,7.1991,97900.0
2008-08-21 15:15:00,20.83,20.83,20.81,20.81,16700.0,7.1991,7.1991,7.1922,7.1922,16700.0
2008-08-21 15:20:00,20.82,20.83,20.8,20.82,72700.0,7.1957,7.1991,7.1888,7.1957,72700.0
2008-08-21 15:25:00,20.83,20.86,20.81,20.85,111300.0,7.1991,7.2095,7.1922,7.206,111300.0
2008-08-21 15:30:00,20.86,20.91,20.85,20.91,148500.0,7.2095,7.2268,7.206,7.2268,148500.0
2008-08-21 15:35:00,20.91,20.94,20.9,20.91,220100.0,7.2268,7.2372,7.2233,7.2268,220100.0
2008-08-21 15:40:00,20.91,20.92,20.85,20.86,221200.0,7.2268,7.2302,7.206,7.2095,221200.0
2008-08-21 15:45:00,20.85,20.92,20.85,20.92,411200.0,7.206,7.2302,7.206,7.2302,411200.0
2008-08-21 15:50:00,20.91,20.92,20.87,20.88,119100.0,7.2268,7.2302,7.213,7.2164,119100.0
2008-08-21 15:55:00,20.88,20.91,20.87,20.91,234200.0,7.2164,7.2268,7.213,7.2268,234200.0
2008-08-22 09:30:00,20.95,21.0,20.86,20.89,176800.0,7.2406,7.2579,7.2095,7.2199,176800.0
2008-08-22 09:35:00,20.89,21.0,20.88,20.99,64400.0,7.2199,7.2579,7.2164,7.2544,64400.0
2008-08-22 09:40:00,21.0,21.07,20.99,21.02,133600.0,7.2579,7.2821,7.2544,7.2648,133600.0
2008-08-22 09:45:00,21.02,21.04,20.98,21.0,114900.0,7.2648,7.2717,7.251,7.2579,114900.0
2008-08-22 09:50:00,20.99,20.99,20.86,20.86,88600.0,7.2544,7.2544,7.2095,7.2095,88600.0
2008-08-22 09:55:00,20.86,20.87,20.82,20.84,107800.0,7.2095,7.213,7.1957,7.2026,107800.0
2008-08-22 10:00:00,20.84,20.89,20.79,20.82,173300.0,7.2026,7.2199,7.1853,7.1957,173300.0
2008-08-22 10:05:00,20.81,20.86,20.79,20.83,185600.0,7.1922,7.2095,7.1853,7.1991,185600.0
2008-08-22 10:10:00,20.82,20.83,20.78,20.78,86300.0,7.1957,7.1991,7.1819,7.1819,86300.0
2008-08-22 10:15:00,20.79,20.79,20.78,20.78,69300.0,7.1853,7.1853,7.1819,7.1819,69300.0
2008-08-22 10:20:00,20.79,20.82,20.78,20.79,69200.0,7.1853,7.1957,7.1819,7.1853,69200.0
2008-08-22 10:25:00,20.79,20.82,20.79,20.82,83100.0,7.1853,7.1957,7.1853,7.1957,83100.0
2008-08-22 10:30:00,20.83,20.84,20.82,20.84,72500.0,7.1991,7.2026,7.1957,7.2026,72500.0
2008-08-22 10:35:00,20.83,20.9,20.83,20.87,135100.0,7.1991,7.2233,7.1991,7.213,135100.0
2008-08-22 10:40:00,20.87,20.88,20.85,20.87,56200.0,7.213,7.2164,7.206,7.213,56200.0
2008-08-22 10:45:00,20.87,20.87,20.85,20.87,46200.0,7.213,7.213,7.206,7.213,46200.0
2008-08-22 10:50:00,20.86,20.87,20.84,20.85,50100.0,7.2095,7.213,7.2026,7.206,50100.0
2008-08-22 10:55:00,20.84,20.86,20.83,20.84,74100.0,7.2026,7.2095,7.1991,7.2026,74100.0
2008-08-22 11:00:00,20.85,20.88,20.84,20.88,87300.0,7.206,7.2164,7.2026,7.2164,87300.0
2008-08-22 11:05:00,20.87,20.88,20.83,20.84,44300.0,7.213,7.2164,7.1991,7.2026,44300.0
2008-08-22 11:10:00,20.85,20.86,20.83,20.84,66300.0,7.206,7.2095,7.1991,7.2026,66300.0
2008-08-22 11:15:00,20.85,20.86,20.83,20.85,77500.0,7.206,7.2095,7.1991,7.206,77500.0
2008-08-22 11:20:00,20.85,20.89,20.84,20.88,42600.0,7.206,7.2199,7.2026,7.2164,42600.0
2008-08-22 11:25:00,20.88,20.88,20.86,20.87,72500.0,7.2164,7.2164,7.2095,7.213,72500.0
2008-08-22 11:30:00,20.87,20.9,20.87,20.88,100700.0,7.213,7.2233,7.213,7.2164,100700.0
2008-08-22 11:35:00,20.88,20.88,20.84,20.84,86600.0,7.2164,7.2164,7.2026,7.2026,86600.0
2008-08-22 11:40:00,20.84,20.85,20.81,20.81,75100.0,7.2026,7.206,7.1922,7.1922,75100.0
2008-08-22 11:45:00,20.81,20.82,20.8,20.8,48500.0,7.1922,7.1957,7.1888,7.1888,48500.0
2008-08-22 11:50:00,20.8,20.81,20.78,20.78,38500.0,7.1888,7.1922,7.1819,7.1819,38500.0
2008-08-22 11:55:00,20.79,20.82,20.77,20.82,90300.0,7.1853,7.1957,7.1784,7.1957,90300.0
2008-08-22 12:00:00,20.81,20.85,20.8,20.8,120000.0,7.1922,7.206,7.1888,7.1888,120000.0
2008-08-22 12:05:00,20.8,20.83,20.8,20.81,54500.0,7.1888,7.1991,7.1888,7.1922,54500.0
2008-08-22 12:10:00,20.81,20.82,20.8,20.81,36600.0,7.1922,7.1957,7.1888,7.1922,36600.0
2008-08-22 12:15:00,20.82,20.82,20.8,20.8,27200.0,7.1957,7.1957,7.1888,7.1888,27200.0
2008-08-22 12:20:00,20.8,20.81,20.79,20.79,68700.0,7.1888,7.1922,7.1853,7.1853,68700.0
2008-08-22 12:25:00,20.8,20.81,20.79,20.81,67000.0,7.1888,7.1922,7.1853,7.1922,67000.0
2008-08-22 12:30:00,20.81,20.83,20.79,20.83,61700.0,7.1922,7.1991,7.1853,7.1991,61700.0
2008-08-22 12:35:00,20.83,20.84,20.79,20.8,60200.0,7.1991,7.2026,7.1853,7.1888,60200.0
2008-08-22 12:40:00,20.8,20.82,20.76,20.77,70800.0,7.1888,7.1957,7.1749,7.1784,70800.0
2008-08-22 12:45:00,20.77,20.77,20.75,20.75,23100.0,7.1784,7.1784,7.1715,7.1715,23100.0
2008-08-22 12:50:00,20.75,20.76,20.75,20.76,28500.0,7.1715,7.1749,7.1715,7.1749,28500.0
2008-08-22 12:55:00,20.76,20.76,20.75,20.75,36600.0,7.1749,7.1749,7.1715,7.1715,36600.0
2008-08-22 13:00:00,20.75,20.8,20.75,20.78,70800.0,7.1715,7.1888,7.1715,7.1819,70800.0
2008-08-22 13:05:00,20.78,20.79,20.78,20.79,28300.0,7.1819,7.1853,7.1819,7.1853,28300.0
2008-08-22 13:10:00,20.79,20.81,20.78,20.8,32900.0,7.1853,7.1922,7.1819,7.1888,32900.0
2008-08-22 13:15:00,20.81,20.81,20.8,20.8,23400.0,7.1922,7.1922,7.1888,7.1888,23400.0
2008-08-22 13:20:00,20.8,20.81,20.8,20.8,64500.0,7.1888,7.1922,7.1888,7.1888,64500.0
2008-08-22 13:25:00,20.81,20.81,20.8,20.8,20900.0,7.1922,7.1922,7.1888,7.1888,20900.0
2008-08-22 13:30:00,20.8,20.81,20.77,20.77,107000.0,7.1888,7.1922,7.1784,7.1784,107000.0
2008-08-22 13:35:00,20.78,20.78,20.76,20.76,40000.0,7.1819,7.1819,7.1749,7.1749,40000.0
2008-08-22 13:40:00,20.76,20.78,20.76,20.76,55300.0,7.1749,7.1819,7.1749,7.1749,55300.0
2008-08-22 13:45:00,20.77,20.78,20.76,20.77,72500.0,7.1784,7.1819,7.1749,7.1784,72500.0
2008-08-22 13:50:00,20.77,20.8,20.76,20.8,77000.0,7.1784,7.1888,7.1749,7.1888,77000.0
2008-08-22 13:55:00,20.8,20.81,20.79,20.81,74600.0,7.1888,7.1922,7.1853,7.1922,74600.0
2008-08-22 14:00:00,20.81,20.83,20.81,20.81,62000.0,7.1922,7.1991,7.1922,7.1922,62000.0
2008-08-22 14:05:00,20.8,20.85,20.8,20.84,83000.0,7.1888,7.206,7.1888,7.2026,83000.0
2008-08-22 14:10:00,20.84,20.85,20.84,20.84,26200.0,7.2026,7.206,7.2026,7.2026,26200.0
2008-08-22 14:15:00,20.84,20.85,20.83,20.84,85200.0,7.2026,7.206,7.1991,7.2026,85200.0
2008-08-22 14:20:00,20.84,20.9,20.84,20.9,70500.0,7.2026,7.2233,7.2026,7.2233,70500.0
2008-08-22 14:25:00,20.9,20.92,20.89,20.91,159500.0,7.2233,7.2302,7.2199,7.2268,159500.0
2008-08-22 14:30:00,20.9,20.91,20.88,20.88,55100.0,7.2233,7.2268,7.2164,7.2164,55100.0
2008-08-22 14:35:00,20.88,20.89,20.86,20.87,63300.0,7.2164,7.2199,7.2095,7.213,63300.0
2008-08-22 14:40:00,20.86,20.89,20.86,20.89,47300.0,7.2095,7.2199,7.2095,7.2199,47300.0
2008-08-22 14:45:00,20.88,20.89,20.88,20.89,65100.0,7.2164,7.2199,7.2164,7.2199,65100.0
2008-08-22 14:50:00,20.89,20.9,20.88,20.88,62600.0,7.2199,7.2233,7.2164,7.2164,62600.0
2008-08-22 14:55:00,20.88,20.91,20.88,20.91,58100.0,7.2164,7.2268,7.2164,7.2268,58100.0
2008-08-22 15:00:00,20.9,20.91,20.88,20.88,59700.0,7.2233,7.2268,7.2164,7.2164,59700.0
2008-08-22 15:05:00,20.88,20.89,20.88,20.89,40700.0,7.2164,7.2199,7.2164,7.2199,40700.0
2008-08-22 15:10:00,20.89,20.89,20.87,20.88,55500.0,7.2199,7.2199,7.213,7.2164,55500.0
2008-08-22 15:15:00,20.87,20.88,20.87,20.87,35300.0,7.213,7.2164,7.213,7.213,35300.0
2008-08-22 15:20:00,20.87,20.88,20.84,20.85,105700.0,7.213,7.2164,7.2026,7.206,105700.0
2008-08-22 15:25:00,20.85,20.88,20.85,20.87,101500.0,7.206,7.2164,7.206,7.213,101500.0
2008-08-22 15:30:00,20.87,20.9,20.87,20.89,63300.0,7.213,7.2233,7.213,7.2199,63300.0
2008-08-22 15:35:00,20.89,20.93,20.89,20.92,125900.0,7.2199,7.2337,7.2199,7.2302,125900.0
2008-08-22 15:40:00,20.91,20.92,20.91,20.92,69500.0,7.2268,7.2302,7.2268,7.2302,69500.0
2008-08-22 15:45:00,20.91,20.92,20.9,20.92,175700.0,7.2268,7.2302,7.2233,7.2302,175700.0
2008-08-22 15:50:00,20.92,20.94,20.91,20.91,204500.0,7.2302,7.2372,7.2268,7.2268,204500.0
2008-08-22 15:55:00,20.92,20.94,20.91,20.93,283500.0,7.2302,7.2372,7.2268,7.2337,283500.0
2008-08-25 09:30:00,20.8,21.04,20.78,21.02,205900.0,7.1888,7.2717,7.1819,7.2648,205900.0
2008-08-25 09:35:00,21.03,21.08,20.99,21.06,129500.0,7.2683,7.2855,7.2544,7.2786,129500.0
2008-08-25 09:40:00,21.05,21.06,20.97,20.97,138100.0,7.2752,7.2786,7.2475,7.2475,138100.0
2008-08-25 09:45:00,20.97,21.01,20.97,21.01,140000.0,7.2475,7.2613,7.2475,7.2613,140000.0
2008-08-25 09:50:00,21.01,21.06,20.99,21.03,135000.0,7.2613,7.2786,7.2544,7.2683,135000.0
2008-08-25 09:55:00,21.04,21.06,21.0,21.0,66100.0,7.2717,7.2786,7.2579,7.2579,66100.0
2008-08-25 10:00:00,21.01,21.07,20.99,21.02,261400.0,7.2613,7.2821,7.2544,7.2648,261400.0
2008-08-25 10:05:00,21.02,21.09,21.01,21.06,144000.0,7.2648,7.289,7.2613,7.2786,144000.0
2008-08-25 10:10:00,21.06,21.1,21.04,21.07,145200.0,7.2786,7.2924,7.2717,7.2821,145200.0
2008-08-25 10:15:00,21.07,21.08,21.04,21.04,137900.0,7.2821,7.2855,7.2717,7.2717,137900.0
2008-08-25 10:20:00,21.04,21.07,21.01,21.02,194500.0,7.2717,7.2821,7.2613,7.2648,194500.0
2008-08-25 10:25:00,21.01,21.02,20.95,20.96,105300.0,7.2613,7.2648,7.2406,7.2441,105300.0
2008-08-25 10:30:00,20.96,20.96,20.92,20.95,60300.0,7.2441,7.2441,7.2302,7.2406,60300.0
2008-08-25 10:35:00,20.96,21.0,20.95,20.98,159400.0,7.2441,7.2579,7.2406,7.251,159400.0
2008-08-25 10:40:00,20.98,21.06,20.98,21.04,155700.0,7.251,7.2786,7.251,7.2717,155700.0
2008-08-25 10:45:00,21.04,21.05,20.98,21.02,137900.0,7.2717,7.2752,7.251,7.2648,137900.0
2008-08-25 10:50:00,21.02,21.03,20.99,21.0,83600.0,7.2648,7.2683,7.2544,7.2579,83600.0
2008-08-25 10:55:00,21.0,21.01,20.95,21.0,113000.0,7.2579,7.2613,7.2406,7.2579,113000.0
2008-08-25 11:00:00,21.0,21.0,20.96,20.96,101000.0,7.2579,7.2579,7.2441,7.2441,101000.0
2008-08-25 11:05:00,20.96,20.97,20.94,20.94,39100.0,7.2441,7.2475,7.2372,7.2372,39100.0
2008-08-25 11:10:00,20.94,20.94,20.88,20.88,57900.0,7.2372,7.2372,7.2164,7.2164,57900.0
2008-08-25 11:15:00,20.88,20.93,20.87,20.92,163600.0,7.2164,7.2337,7.213,7.2302,163600.0
2008-08-25 11:20:00,20.93,20.96,20.92,20.96,121600.0,7.2337,7.2441,7.2302,7.2441,121600.0
2008-08-25 11:25:00,20.96,20.98,20.95,20.97,44600.0,7.2441,7.251,7.2406,7.2475,44600.0
2008-08-25 11:30:00,20.98,20.98,20.94,20.94,66800.0,7.251,7.251,7.2372,7.2372,66800.0
2008-08-25 11:35:00,20.94,20.97,20.92,20.97,114200.0,7.2372,7.2475,7.2302,7.2475,114200.0
2008-08-25 11:40:00,20.97,20.97,20.96,20.97,31400.0,7.2475,7.2475,7.2441,7.2475,31400.0
2008-08-25 11:45:00,20.97,20.97,20.91,20.93,75600.0,7.2475,7.2475,7.2268,7.2337,75600.0
2008-08-25 11:50:00,20.92,20.93,20.88,20.92,99400.0,7.2302,7.2337,7.2164,7.2302,99400.0
2008-08-25 11:55:00,20.92,20.93,20.86,20.87,272600.0,7.2302,7.2337,7.2095,7.213,272600.0
2008-08-25 12:00:00,20.87,20.9,20.87,20.88,75300.0,7.213,7.2233,7.213,7.2164,75300.0
2008-08-25 12:05:00,20.88,20.9,20.86,20.86,35600.0,7.2164,7.2233,7.2095,7.2095,35600.0
2008-08-25 12:10:00,20.86,20.87,20.86,20.87,23900.0,7.2095,7.213,7.2095,7.213,23900.0
2008-08-25 12:15:00,20.87,20.87,20.79,20.8,117100.0,7.213,7.213,7.1853,7.1888,117100.0
2008-08-25 12:20:00,20.8,20.8,20.75,20.78,93500.0,7.1888,7.1888,7.1715,7.1819,93500.0
2008-08-25 12:25:00,20.79,20.79,20.75,20.76,48800.0,7.1853,7.1853,7.1715,7.1749,48800.0
2008-08-25 12:30:00,20.76,20.81,20.76,20.79,160700.0,7.1749,7.1922,7.1749,7.1853,160700.0
2008-08-25 12:35:00,20.79,20.84,20.78,20.83,90500.0,7.1853,7.2026,7.1819,7.1991,90500.0
2008-08-25 12:40:00,20.83,20.84,20.79,20.8,60700.0,7.1991,7.2026,7.1853,7.1888,60700.0
2008-08-25 12:45:00,20.8,20.81,20.8,20.8,44500.0,7.1888,7.1922,7.1888,7.1888,44500.0
2008-08-25 12:50:00,20.8,20.81,20.78,20.8,86800.0,7.1888,7.1922,7.1819,7.1888,86800.0
2008-08-25 12:55:00,20.8,20.86,20.79,20.86,111500.0,7.1888,7.2095,7.1853,7.2095,111500.0
2008-08-25 13:00:00,20.86,20.89,20.84,20.88,152500.0,7.2095,7.2199,7.2026,7.2164,152500.0
2008-08-25 13:05:00,20.88,20.9,20.87,20.89,79300.0,7.2164,7.2233,7.213,7.2199,79300.0
2008-08-25 13:10:00,20.9,20.9,20.86,20.86,45600.0,7.2233,7.2233,7.2095,7.2095,45600.0
2008-08-25 13:15:00,20.87,20.87,20.83,20.84,53900.0,7.213,7.213,7.1991,7.2026,53900.0
2008-08-25 13:20:00,20.84,20.85,20.83,20.84,39000.0,7.2026,7.206,7.1991,7.2026,39000.0
2008-08-25 13:25:00,20.85,20.87,20.82,20.83,112000.0,7.206,7.213,7.1957,7.1991,112000.0
2008-08-25 13:30:00,20.83,20.83,20.81,20.81,67900.0,7.1991,7.1991,7.1922,7.1922,67900.0
2008-08-25 13:35:00,20.81,20.86,20.81,20.85,64800.0,7.1922,7.2095,7.1922,7.206,64800.0
2008-08-25 13:40:00,20.85,20.88,20.85,20.86,81100.0,7.206,7.2164,7.206,7.2095,81100.0
2008-08-25 13:45:00,20.85,20.86,20.83,20.83,49600.0,7.206,7.2095,7.1991,7.1991,49600.0
2008-08-25 13:50:00,20.83,20.86,20.83,20.86,80800.0,7.1991,7.2095,7.1991,7.2095,80800.0
2008-08-25 13:55:00,20.86,20.86,20.84,20.84,46700.0,7.2095,7.2095,7.2026,7.2026,46700.0
2008-08-25 14:00:00,20.84,20.84,20.81,20.81,37900.0,7.2026,7.2026,7.1922,7.1922,37900.0
2008-08-25 14:05:00,20.82,20.82,20.8,20.8,33900.0,7.1957,7.1957,7.1888,7.1888,33900.0
2008-08-25 14:10:00,20.81,20.81,20.79,20.8,83000.0,7.1922,7.1922,7.1853,7.1888,83000.0
2008-08-25 14:15:00,20.79,20.79,20.78,20.79,30600.0,7.1853,7.1853,7.1819,7.1853,30600.0
2008-08-25 14:20:00,20.79,20.79,20.78,20.79,37700.0,7.1853,7.1853,7.1819,7.1853,37700.0
2008-08-25 14:25:00,20.78,20.79,20.78,20.78,46300.0,7.1819,7.1853,7.1819,7.1819,46300.0
2008-08-25 14:30:00,20.78,20.79,20.77,20.78,69700.0,7.1819,7.1853,7.1784,7.1819,69700.0
2008-08-25 14:35:00,20.77,20.78,20.76,20.77,77900.0,7.1784,7.1819,7.1749,7.1784,77900.0
2008-08-25 14:40:00,20.77,20.82,20.76,20.82,97100.0,7.1784,7.1957,7.1749,7.1957,97100.0
2008-08-25 14:45:00,20.82,20.83,20.81,20.81,39900.0,7.1957,7.1991,7.1922,7.1922,39900.0
2008-08-25 14:50:00,20.81,20.82,20.81,20.82,23100.0,7.1922,7.1957,7.1922,7.1957,23100.0
2008-08-25 14:55:00,20.81,20.82,20.75,20.76,143100.0,7.1922,7.1957,7.1715,7.1749,143100.0
2008-08-25 15:00:00,20.76,20.76,20.75,20.75,45000.0,7.1749,7.1749,7.1715,7.1715,45000.0
2008-08-25 15:05:00,20.75,20.77,20.73,20.77,179700.0,7.1715,7.1784,7.1646,7.1784,179700.0
2008-08-25 15:10:00,20.76,20.77,20.76,20.76,52200.0,7.1749,7.1784,7.1749,7.1749,52200.0
2008-08-25 15:15:00,20.77,20.77,20.75,20.76,59000.0,7.1784,7.1784,7.1715,7.1749,59000.0
2008-08-25 15:20:00,20.76,20.76,20.73,20.74,134500.0,7.1749,7.1749,7.1646,7.168,134500.0
2008-08-25 15:25:00,20.73,20.76,20.71,20.75,132500.0,7.1646,7.1749,7.1577,7.1715,132500.0
2008-08-25 15:30:00,20.74,20.75,20.72,20.72,81900.0,7.168,7.1715,7.1611,7.1611,81900.0
2008-08-25 15:35:00,20.72,20.74,20.72,20.72,108800.0,7.1611,7.168,7.1611,7.1611,108800.0
2008-08-25 15:40:00,20.72,20.74,20.72,20.72,100100.0,7.1611,7.168,7.1611,7.1611,100100.0
2008-08-25 15:45:00,20.72,20.78,20.72,20.77,112700.0,7.1611,7.1819,7.1611,7.1784,112700.0
2008-08-25 15:50:00,20.78,20.8,20.77,20.79,223200.0,7.1819,7.1888,7.1784,7.1853,223200.0
2008-08-25 15:55:00,20.79,20.82,20.79,20.8,272700.0,7.1853,7.1957,7.1853,7.1888,272700.0
2008-08-26 09:30:00,20.83,20.9,20.76,20.76,285700.0,7.1991,7.2233,7.1749,7.1749,285700.0
2008-08-26 09:35:00,20.75,20.78,20.74,20.77,63800.0,7.1715,7.1819,7.168,7.1784,63800.0
2008-08-26 09:40:00,20.77,20.78,20.75,20.76,60700.0,7.1784,7.1819,7.1715,7.1749,60700.0
2008-08-26 09:45:00,20.76,20.76,20.69,20.7,143700.0,7.1749,7.1749,7.1507,7.1542,143700.0
2008-08-26 09:50:00,20.69,20.7,20.69,20.69,45700.0,7.1507,7.1542,7.1507,7.1507,45700.0
2008-08-26 09:55:00,20.69,20.74,20.67,20.71,78400.0,7.1507,7.168,7.1438,7.1577,78400.0
2008-08-26 10:00:00,20.71,20.77,20.68,20.71,143500.0,7.1577,7.1784,7.1473,7.1577,143500.0
2008-08-26 10:05:00,20.7,20.75,20.69,20.7,88700.0,7.1542,7.1715,7.1507,7.1542,88700.0
2008-08-26 10:10:00,20.7,20.72,20.69,20.72,115000.0,7.1542,7.1611,7.1507,7.1611,115000.0
2008-08-26 10:15:00,20.72,20.74,20.71,20.72,90700.0,7.1611,7.168,7.1577,7.1611,90700.0
2008-08-26 10:20:00,20.72,20.75,20.72,20.74,68800.0,7.1611,7.1715,7.1611,7.168,68800.0
2008-08-26 10:25:00,20.75,20.75,20.74,20.75,43700.0,7.1715,7.1715,7.168,7.1715,43700.0
2008-08-26 10:30:00,20.75,20.8,20.74,20.8,106900.0,7.1715,7.1888,7.168,7.1888,106900.0
2008-08-26 10:35:00,20.8,20.82,20.79,20.8,72000.0,7.1888,7.1957,7.1853,7.1888,72000.0
2008-08-26 10:40:00,20.79,20.8,20.77,20.78,42600.0,7.1853,7.1888,7.1784,7.1819,42600.0
2008-08-26 10:45:00,20.78,20.78,20.76,20.76,38700.0,7.1819,7.1819,7.1749,7.1749,38700.0
2008-08-26 10:50:00,20.76,20.77,20.71,20.72,76300.0,7.1749,7.1784,7.1577,7.1611,76300.0
2008-08-26 10:55:00,20.72,20.79,20.71,20.78,264100.0,7.1611,7.1853,7.1577,7.1819,264100.0
2008-08-26 11:00:00,20.79,20.79,20.75,20.78,108500.0,7.1853,7.1853,7.1715,7.1819,108500.0
2008-08-26 11:05:00,20.77,20.78,20.74,20.74,110900.0,7.1784,7.1819,7.168,7.168,110900.0
2008-08-26 11:10:00,20.74,20.77,20.71,20.77,71400.0,7.168,7.1784,7.1577,7.1784,71400.0
2008-08-26 11:15:00,20.77,20.82,20.76,20.82,119200.0,7.1784,7.1957,7.1749,7.1957,119200.0
2008-08-26 11:20:00,20.82,20.84,20.79,20.8,98700.0,7.1957,7.2026,7.1853,7.1888,98700.0
2008-08-26 11:25:00,20.79,20.8,20.78,20.79,37900.0,7.1853,7.1888,7.1819,7.1853,37900.0
2008-08-26 11:30:00,20.78,20.79,20.75,20.75,44100.0,7.1819,7.1853,7.1715,7.1715,44100.0
2008-08-26 11:35:00,20.75,20.76,20.71,20.74,92600.0,7.1715,7.1749,7.1577,7.168,92600.0
2008-08-26 11:40:00,20.74,20.74,20.73,20.74,24200.0,7.168,7.168,7.1646,7.168,24200.0
2008-08-26 11:45:00,20.74,20.75,20.73,20.73,47700.0,7.168,7.1715,7.1646,7.1646,47700.0
2008-08-26 11:50:00,20.74,20.79,20.73,20.78,106300.0,7.168,7.1853,7.1646,7.1819,106300.0
2008-08-26 11:55:00,20.78,20.81,20.77,20.79,54800.0,7.1819,7.1922,7.1784,7.1853,54800.0
2008-08-26 12:00:00,20.78,20.8,20.77,20.78,80900.0,7.1819,7.1888,7.1784,7.1819,80900.0
2008-08-26 12:05:00,20.78,20.79,20.76,20.77,74600.0,7.1819,7.1853,7.1749,7.1784,74600.0
2008-08-26 12:10:00,20.78,20.78,20.77,20.78,15300.0,7.1819,7.1819,7.1784,7.1819,15300.0
2008-08-26 12:15:00,20.77,20.79,20.77,20.78,35300.0,7.1784,7.1853,7.1784,7.1819,35300.0
2008-08-26 12:20:00,20.78,20.8,20.77,20.78,63800.0,7.1819,7.1888,7.1784,7.1819,63800.0
2008-08-26 12:25:00,20.77,20.78,20.73,20.73,39400.0,7.1784,7.1819,7.1646,7.1646,39400.0
2008-08-26 12:30:00,20.73,20.74,20.73,20.74,15000.0,7.1646,7.168,7.1646,7.168,15000.0
2008-08-26 12:35:00,20.73,20.74,20.73,20.73,14300.0,7.1646,7.168,7.1646,7.1646,14300.0
2008-08-26 12:40:00,20.73,20.78,20.73,20.78,66700.0,7.1646,7.1819,7.1646,7.1819,66700.0
2008-08-26 12:45:00,20.78,20.8,20.77,20.78,124100.0,7.1819,7.1888,7.1784,7.1819,124100.0
2008-08-26 12:50:00,20.78,20.78,20.76,20.76,19100.0,7.1819,7.1819,7.1749,7.1749,19100.0
2008-08-26 12:55:00,20.76,20.77,20.75,20.75,22800.0,7.1749,7.1784,7.1715,7.1715,22800.0
2008-08-26 13:00:00,20.76,20.76,20.75,20.76,69200.0,7.1749,7.1749,7.1715,7.1749,69200.0
2008-08-26 13:05:00,20.76,20.76,20.75,20.76,37700.0,7.1749,7.1749,7.1715,7.1749,37700.0
2008-08-26 13:10:00,20.75,20.79,20.75,20.77,139400.0,7.1715,7.1853,7.1715,7.1784,139400.0
2008-08-26 13:15:00,20.78,20.79,20.75,20.75,45800.0,7.1819,7.1853,7.1715,7.1715,45800.0
2008-08-26 13:20:00,20.75,20.79,20.75,20.79,43800.0,7.1715,7.1853,7.1715,7.1853,43800.0
2008-08-26 13:25:00,20.78,20.79,20.78,20.78,12000.0,7.1819,7.1853,7.1819,7.1819,12000.0
2008-08-26 13:30:00,20.78,20.78,20.76,20.76,79000.0,7.1819,7.1819,7.1749,7.1749,79000.0
2008-08-26 13:35:00,20.77,20.77,20.76,20.77,27000.0,7.1784,7.1784,7.1749,7.1784,27000.0
2008-08-26 13:40:00,20.76,20.76,20.74,20.74,88200.0,7.1749,7.1749,7.168,7.168,88200.0
2008-08-26 13:45:00,20.75,20.75,20.72,20.72,30400.0,7.1715,7.1715,7.1611,7.1611,30400.0
2008-08-26 13:50:00,20.72,20.79,20.72,20.79,102000.0,7.1611,7.1853,7.1611,7.1853,102000.0
2008-08-26 13:55:00,20.79,20.79,20.76,20.77,48000.0,7.1853,7.1853,7.1749,7.1784,48000.0
2008-08-26 14:00:00,20.77,20.78,20.74,20.76,55900.0,7.1784,7.1819,7.168,7.1749,55900.0
2008-08-26 14:05:00,20.77,20.78,20.73,20.77,64500.0,7.1784,7.1819,7.1646,7.1784,64500.0
2008-08-26 14:10:00,20.77,20.78,20.75,20.75,78800.0,7.1784,7.1819,7.1715,7.1715,78800.0
2008-08-26 14:15:00,20.76,20.78,20.72,20.73,94400.0,7.1749,7.1819,7.1611,7.1646,94400.0
2008-08-26 14:20:00,20.72,20.75,20.72,20.73,61400.0,7.1611,7.1715,7.1611,7.1646,61400.0
2008-08-26 14:25:00,20.73,20.73,20.7,20.71,86300.0,7.1646,7.1646,7.1542,7.1577,86300.0
2008-08-26 14:30:00,20.7,20.72,20.7,20.72,78600.0,7.1542,7.1611,7.1542,7.1611,78600.0
2008-08-26 14:35:00,20.71,20.72,20.7,20.7,74800.0,7.1577,7.1611,7.1542,7.1542,74800.0
2008-08-26 14:40:00,20.71,20.71,20.68,20.68,80200.0,7.1577,7.1577,7.1473,7.1473,80200.0
2008-08-26 14:45:00,20.68,20.69,20.67,20.68,117200.0,7.1473,7.1507,7.1438,7.1473,117200.0
2008-08-26 14:50:00,20.68,20.69,20.67,20.68,84600.0,7.1473,7.1507,7.1438,7.1473,84600.0
2008-08-26 14:55:00,20.68,20.68,20.65,20.66,103400.0,7.1473,7.1473,7.1369,7.1404,103400.0
2008-08-26 15:00:00,20.66,20.69,20.66,20.69,98700.0,7.1404,7.1507,7.1404,7.1507,98700.0
2008-08-26 15:05:00,20.69,20.72,20.65,20.67,169400.0,7.1507,7.1611,7.1369,7.1438,169400.0
2008-08-26 15:10:00,20.67,20.72,20.66,20.71,73100.0,7.1438,7.1611,7.1404,7.1577,73100.0
2008-08-26 15:15:00,20.71,20.72,20.7,20.71,31100.0,7.1577,7.1611,7.1542,7.1577,31100.0
2008-08-26 15:20:00,20.71,20.72,20.7,20.71,38700.0,7.1577,7.1611,7.1542,7.1577,38700.0
2008-08-26 15:25:00,20.71,20.72,20.7,20.72,41400.0,7.1577,7.1611,7.1542,7.1611,41400.0
2008-08-26 15:30:00,20.71,20.75,20.71,20.75,141100.0,7.1577,7.1715,7.1577,7.1715,141100.0
2008-08-26 15:35:00,20.75,20.77,20.74,20.75,98800.0,7.1715,7.1784,7.168,7.1715,98800.0
2008-08-26 15:40:00,20.74,20.77,20.74,20.75,84300.0,7.168,7.1784,7.168,7.1715,84300.0
2008-08-26 15:45:00,20.76,20.78,20.73,20.74,127100.0,7.1749,7.1819,7.1646,7.168,127100.0
2008-08-26 15:50:00,20.75,20.77,20.73,20.76,87600.0,7.1715,7.1784,7.1646,7.1749,87600.0
2008-08-26 15:55:00,20.77,20.77,20.75,20.75,133200.0,7.1784,7.1784,7.1715,7.1715,133200.0
2008-08-27 09:30:00,20.76,20.89,20.74,20.77,106700.0,7.1749,7.2199,7.168,7.1784,106700.0
2008-08-27 09:35:00,20.76,20.85,20.75,20.79,85300.0,7.1749,7.206,7.1715,7.1853,85300.0
2008-08-27 09:40:00,20.78,20.82,20.75,20.78,63600.0,7.1819,7.1957,7.1715,7.1819,63600.0
2008-08-27 09:45:00,20.77,20.78,20.73,20.74,78700.0,7.1784,7.1819,7.1646,7.168,78700.0
2008-08-27 09:50:00,20.73,20.73,20.71,20.72,62600.0,7.1646,7.1646,7.1577,7.1611,62600.0
2008-08-27 09:55:00,20.72,20.72,20.7,20.7,80500.0,7.1611,7.1611,7.1542,7.1542,80500.0
2008-08-27 10:00:00,20.7,20.71,20.68,20.68,38900.0,7.1542,7.1577,7.1473,7.1473,38900.0
2008-08-27 10:05:00,20.68,20.71,20.68,20.71,62200.0,7.1473,7.1577,7.1473,7.1577,62200.0
2008-08-27 10:10:00,20.7,20.71,20.68,20.68,103000.0,7.1542,7.1577,7.1473,7.1473,103000.0
2008-08-27 10:15:00,20.68,20.7,20.67,20.69,87000.0,7.1473,7.1542,7.1438,7.1507,87000.0
2008-08-27 10:20:00,20.68,20.74,20.68,20.72,79900.0,7.1473,7.168,7.1473,7.1611,79900.0
2008-08-27 10:25:00,20.72,20.72,20.71,20.71,53300.0,7.1611,7.1611,7.1577,7.1577,53300.0
2008-08-27 10:30:00,20.71,20.75,20.71,20.75,60100.0,7.1577,7.1715,7.1577,7.1715,60100.0
2008-08-27 10:35:00,20.75,20.76,20.74,20.74,64800.0,7.1715,7.1749,7.168,7.168,64800.0
2008-08-27 10:40:00,20.74,20.75,20.7,20.7,60200.0,7.168,7.1715,7.1542,7.1542,60200.0
2008-08-27 10:45:00,20.7,20.71,20.68,20.68,45100.0,7.1542,7.1577,7.1473,7.1473,45100.0
2008-08-27 10:50:00,20.68,20.69,20.68,20.68,53900.0,7.1473,7.1507,7.1473,7.1473,53900.0
2008-08-27 10:55:00,20.68,20.69,20.68,20.69,36100.0,7.1473,7.1507,7.1473,7.1507,36100.0
2008-08-27 11:00:00,20.68,20.69,20.68,20.69,45000.0,7.1473,7.1507,7.1473,7.1507,45000.0
2008-08-27 11:05:00,20.68,20.69,20.67,20.67,31400.0,7.1473,7.1507,7.1438,7.1438,31400.0
2008-08-27 11:10:00,20.67,20.68,20.66,20.66,61400.0,7.1438,7.1473,7.1404,7.1404,61400.0
2008-08-27 11:15:00,20.67,20.67,20.62,20.62,296500.0,7.1438,7.1438,7.1266,7.1266,296500.0
2008-08-27 11:20:00,20.62,20.63,20.6,20.6,92600.0,7.1266,7.13,7.1196,7.1196,92600.0
2008-08-27 11:25:00,20.6,20.61,20.58,20.59,142400.0,7.1196,7.1231,7.1127,7.1162,142400.0
2008-08-27 11:30:00,20.59,20.6,20.55,20.56,166200.0,7.1162,7.1196,7.1024,7.1058,166200.0
2008-08-27 11:35:00,20.56,20.57,20.54,20.55,116600.0,7.1058,7.1093,7.0989,7.1024,116600.0
2008-08-27 11:40:00,20.54,20.55,20.53,20.54,50300.0,7.0989,7.1024,7.0954,7.0989,50300.0
2008-08-27 11:45:00,20.54,20.56,20.53,20.55,77200.0,7.0989,7.1058,7.0954,7.1024,77200.0
2008-08-27 11:50:00,20.55,20.56,20.54,20.55,35400.0,7.1024,7.1058,7.0989,7.1024,35400.0
2008-08-27 11:55:00,20.54,20.56,20.54,20.56,91600.0,7.0989,7.1058,7.0989,7.1058,91600.0
2008-08-27 12:00:00,20.55,20.58,20.55,20.57,85700.0,7.1024,7.1127,7.1024,7.1093,85700.0
2008-08-27 12:05:00,20.57,20.58,20.55,20.56,130100.0,7.1093,7.1127,7.1024,7.1058,130100.0
2008-08-27 12:10:00,20.55,20.57,20.55,20.57,64100.0,7.1024,7.1093,7.1024,7.1093,64100.0
2008-08-27 12:15:00,20.57,20.57,20.55,20.55,48300.0,7.1093,7.1093,7.1024,7.1024,48300.0
2008-08-27 12:20:00,20.55,20.56,20.55,20.55,51000.0,7.1024,7.1058,7.1024,7.1024,51000.0
2008-08-27 12:25:00,20.55,20.56,20.55,20.55,22400.0,7.1024,7.1058,7.1024,7.1024,22400.0
2008-08-27 12:30:00,20.55,20.56,20.55,20.56,75500.0,7.1024,7.1058,7.1024,7.1058,75500.0
2008-08-27 12:35:00,20.56,20.56,20.55,20.56,33900.0,7.1058,7.1058,7.1024,7.1058,33900.0
2008-08-27 12:40:00,20.55,20.58,20.55,20.57,71100.0,7.1024,7.1127,7.1024,7.1093,71100.0
2008-08-27 12:45:00,20.57,20.62,20.57,20.62,76100.0,7.1093,7.1266,7.1093,7.1266,76100.0
2008-08-27 12:50:00,20.61,20.62,20.61,20.62,58900.0,7.1231,7.1266,7.1231,7.1266,58900.0
2008-08-27 12:55:00,20.61,20.62,20.61,20.61,14600.0,7.1231,7.1266,7.1231,7.1231,14600.0
2008-08-27 13:00:00,20.61,20.62,20.61,20.61,45900.0,7.1231,7.1266,7.1231,7.1231,45900.0
2008-08-27 13:05:00,20.61,20.62,20.61,20.62,42700.0,7.1231,7.1266,7.1231,7.1266,42700.0
2008-08-27 13:10:00,20.61,20.64,20.6,20.63,97200.0,7.1231,7.1335,7.1196,7.13,97200.0
2008-08-27 13:15:00,20.63,20.65,20.62,20.62,65200.0,7.13,7.1369,7.1266,7.1266,65200.0
2008-08-27 13:20:00,20.61,20.62,20.59,20.59,62900.0,7.1231,7.1266,7.1162,7.1162,62900.0
2008-08-27 13:25:00,20.6,20.6,20.59,20.59,20400.0,7.1196,7.1196,7.1162,7.1162,20400.0
2008-08-27 13:30:00,20.59,20.6,20.59,20.59,37900.0,7.1162,7.1196,7.1162,7.1162,37900.0
2008-08-27 13:35:00,20.6,20.6,20.59,20.6,21400.0,7.1196,7.1196,7.1162,7.1196,21400.0
2008-08-27 13:40:00,20.59,20.6,20.59,20.59,30700.0,7.1162,7.1196,7.1162,7.1162,30700.0
2008-08-27 13:45:00,20.59,20.6,20.59,20.59,22600.0,7.1162,7.1196,7.1162,7.1162,22600.0
2008-08-27 13:50:00,20.59,20.6,20.59,20.6,23100.0,7.1162,7.1196,7.1162,7.1196,23100.0
2008-08-27 13:55:00,20.59,20.6,20.59,20.59,41400.0,7.1162,7.1196,7.1162,7.1162,41400.0
2008-08-27 14:00:00,20.59,20.6,20.56,20.57,140900.0,7.1162,7.1196,7.1058,7.1093,140900.0
2008-08-27 14:05:00,20.57,20.57,20.54,20.54,138500.0,7.1093,7.1093,7.0989,7.0989,138500.0
2008-08-27 14:10:00,20.54,20.55,20.53,20.54,90300.0,7.0989,7.1024,7.0954,7.0989,90300.0
2008-08-27 14:15:00,20.53,20.54,20.53,20.54,79800.0,7.0954,7.0989,7.0954,7.0989,79800.0
2008-08-27 14:20:00,20.53,20.57,20.53,20.56,223400.0,7.0954,7.1093,7.0954,7.1058,223400.0
2008-08-27 14:25:00,20.57,20.57,20.54,20.55,100900.0,7.1093,7.1093,7.0989,7.1024,100900.0
2008-08-27 14:30:00,20.55,20.57,20.54,20.57,82900.0,7.1024,7.1093,7.0989,7.1093,82900.0
2008-08-27 14:35:00,20.56,20.59,20.56,20.59,48300.0,7.1058,7.1162,7.1058,7.1162,48300.0
2008-08-27 14:40:00,20.58,20.6,20.58,20.6,95300.0,7.1127,7.1196,7.1127,7.1196,95300.0
2008-08-27 14:45:00,20.59,20.6,20.59,20.6,36100.0,7.1162,7.1196,7.1162,7.1196,36100.0
2008-08-27 14:50:00,20.6,20.6,20.59,20.6,68500.0,7.1196,7.1196,7.1162,7.1196,68500.0
2008-08-27 14:55:00,20.6,20.6,20.59,20.6,151100.0,7.1196,7.1196,7.1162,7.1196,151100.0
2008-08-27 15:00:00,20.59,20.6,20.56,20.57,194100.0,7.1162,7.1196,7.1058,7.1093,194100.0
2008-08-27 15:05:00,20.56,20.59,20.55,20.59,201900.0,7.1058,7.1162,7.1024,7.1162,201900.0
2008-08-27 15:10:00,20.58,20.6,20.58,20.58,273200.0,7.1127,7.1196,7.1127,7.1127,273200.0
2008-08-27 15:15:00,20.59,20.59,20.55,20.56,93500.0,7.1162,7.1162,7.1024,7.1058,93500.0
2008-08-27 15:20:00,20.55,20.56,20.55,20.56,89600.0,7.1024,7.1058,7.1024,7.1058,89600.0
2008-08-27 15:25:00,20.56,20.56,20.55,20.55,61100.0,7.1058,7.1058,7.1024,7.1024,61100.0
2008-08-27 15:30:00,20.55,20.56,20.55,20.55,63900.0,7.1024,7.1058,7.1024,7.1024,63900.0
2008-08-27 15:35:00,20.55,20.56,20.55,20.56,61500.0,7.1024,7.1058,7.1024,7.1058,61500.0
2008-08-27 15:40:00,20.56,20.57,20.55,20.56,147000.0,7.1058,7.1093,7.1024,7.1058,147000.0
2008-08-27 15:45:00,20.57,20.57,20.54,20.55,226000.0,7.1093,7.1093,7.0989,7.1024,226000.0
2008-08-27 15:50:00,20.54,20.59,20.54,20.59,266800.0,7.0989,7.1162,7.0989,7.1162,266800.0
2008-08-27 15:55:00,20.58,20.64,20.58,20.62,384800.0,7.1127,7.1335,7.1127,7.1266,384800.0
2008-08-28 09:30:00,20.63,20.71,20.63,20.69,132300.0,7.13,7.1577,7.13,7.1507,132300.0
2008-08-28 09:35:00,20.7,20.73,20.69,20.72,77700.0,7.1542,7.1646,7.1507,7.1611,77700.0
2008-08-28 09:40:00,20.73,20.74,20.71,20.72,107700.0,7.1646,7.168,7.1577,7.1611,107700.0
2008-08-28 09:45:00,20.73,20.74,20.72,20.73,124400.0,7.1646,7.168,7.1611,7.1646,124400.0
2008-08-28 09:50:00,20.72,20.73,20.7,20.71,78500.0,7.1611,7.1646,7.1542,7.1577,78500.0
2008-08-28 09:55:00,20.71,20.74,20.71,20.73,131600.0,7.1577,7.168,7.1577,7.1646,131600.0
2008-08-28 10:00:00,20.73,20.77,20.69,20.69,109400.0,7.1646,7.1784,7.1507,7.1507,109400.0
2008-08-28 10:05:00,20.69,20.7,20.67,20.68,99600.0,7.1507,7.1542,7.1438,7.1473,99600.0
2008-08-28 10:10:00,20.68,20.72,20.68,20.72,48000.0,7.1473,7.1611,7.1473,7.1611,48000.0
2008-08-28 10:15:00,20.71,20.74,20.71,20.72,89100.0,7.1577,7.168,7.1577,7.1611,89100.0
2008-08-28 10:20:00,20.72,20.73,20.7,20.71,43500.0,7.1611,7.1646,7.1542,7.1577,43500.0
2008-08-28 10:25:00,20.7,20.71,20.64,20.64,428300.0,7.1542,7.1577,7.1335,7.1335,428300.0
2008-08-28 10:30:00,20.64,20.66,20.63,20.63,134800.0,7.1335,7.1404,7.13,7.13,134800.0
2008-08-28 10:35:00,20.63,20.69,20.63,20.67,140200.0,7.13,7.1507,7.13,7.1438,140200.0
2008-08-28 10:40:00,20.67,20.72,20.67,20.72,74400.0,7.1438,7.1611,7.1438,7.1611,74400.0
2008-08-28 10:45:00,20.73,20.74,20.7,20.7,86300.0,7.1646,7.168,7.1542,7.1542,86300.0
2008-08-28 10:50:00,20.7,20.73,20.69,20.72,61200.0,7.1542,7.1646,7.1507,7.1611,61200.0
2008-08-28 10:55:00,20.72,20.72,20.7,20.7,53400.0,7.1611,7.1611,7.1542,7.1542,53400.0
2008-08-28 11:00:00,20.71,20.72,20.7,20.7,56400.0,7.1577,7.1611,7.1542,7.1542,56400.0
2008-08-28 11:05:00,20.7,20.76,20.7,20.75,106700.0,7.1542,7.1749,7.1542,7.1715,106700.0
2008-08-28 11:10:00,20.76,20.84,20.75,20.78,411800.0,7.1749,7.2026,7.1715,7.1819,411800.0
2008-08-28 11:15:00,20.78,20.83,20.76,20.83,137300.0,7.1819,7.1991,7.1749,7.1991,137300.0
2008-08-28 11:20:00,20.83,20.84,20.8,20.82,172500.0,7.1991,7.2026,7.1888,7.1957,172500.0
2008-08-28 11:25:00,20.83,20.83,20.81,20.82,43200.0,7.1991,7.1991,7.1922,7.1957,43200.0
2008-08-28 11:30:00,20.83,20.91,20.82,20.89,237800.0,7.1991,7.2268,7.1957,7.2199,237800.0
2008-08-28 11:35:00,20.89,20.91,20.86,20.86,144300.0,7.2199,7.2268,7.2095,7.2095,144300.0
2008-08-28 11:40:00,20.86,20.87,20.8,20.84,211400.0,7.2095,7.213,7.1888,7.2026,211400.0
2008-08-28 11:45:00,20.85,20.89,20.82,20.88,117500.0,7.206,7.2199,7.1957,7.2164,117500.0
2008-08-28 11:50:00,20.88,20.93,20.88,20.92,115400.0,7.2164,7.2337,7.2164,7.2302,115400.0
2008-08-28 11:55:00,20.93,20.94,20.9,20.93,176000.0,7.2337,7.2372,7.2233,7.2337,176000.0
2008-08-28 12:00:00,20.93,20.96,20.92,20.95,183900.0,7.2337,7.2441,7.2302,7.2406,183900.0
2008-08-28 12:05:00,20.94,20.96,20.9,20.94,143900.0,7.2372,7.2441,7.2233,7.2372,143900.0
2008-08-28 12:10:00,20.94,20.95,20.91,20.94,118600.0,7.2372,7.2406,7.2268,7.2372,118600.0
2008-08-28 12:15:00,20.93,20.95,20.91,20.93,44900.0,7.2337,7.2406,7.2268,7.2337,44900.0
2008-08-28 12:20:00,20.93,20.98,20.93,20.95,118800.0,7.2337,7.251,7.2337,7.2406,118800.0
2008-08-28 12:25:00,20.96,20.97,20.95,20.97,60900.0,7.2441,7.2475,7.2406,7.2475,60900.0
2008-08-28 12:30:00,20.96,20.97,20.95,20.95,40600.0,7.2441,7.2475,7.2406,7.2406,40600.0
2008-08-28 12:35:00,20.96,20.96,20.94,20.96,61200.0,7.2441,7.2441,7.2372,7.2441,61200.0
2008-08-28 12:40:00,20.95,20.96,20.93,20.93,42700.0,7.2406,7.2441,7.2337,7.2337,42700.0
2008-08-28 12:45:00,20.93,20.94,20.92,20.92,29300.0,7.2337,7.2372,7.2302,7.2302,29300.0
2008-08-28 12:50:00,20.92,20.96,20.92,20.95,77300.0,7.2302,7.2441,7.2302,7.2406,77300.0
2008-08-28 12:55:00,20.96,20.96,20.94,20.94,52800.0,7.2441,7.2441,7.2372,7.2372,52800.0
2008-08-28 13:00:00,20.95,20.95,20.93,20.93,38100.0,7.2406,7.2406,7.2337,7.2337,38100.0
2008-08-28 13:05:00,20.93,20.94,20.93,20.93,26000.0,7.2337,7.2372,7.2337,7.2337,26000.0
2008-08-28 13:10:00,20.94,20.94,20.93,20.93,28600.0,7.2372,7.2372,7.2337,7.2337,28600.0
2008-08-28 13:15:00,20.94,20.94,20.93,20.93,30800.0,7.2372,7.2372,7.2337,7.2337,30800.0
2008-08-28 13:20:00,20.93,20.94,20.92,20.93,63000.0,7.2337,7.2372,7.2302,7.2337,63000.0
2008-08-28 13:25:00,20.92,20.93,20.91,20.93,104500.0,7.2302,7.2337,7.2268,7.2337,104500.0
2008-08-28 13:30:00,20.93,20.93,20.92,20.93,45400.0,7.2337,7.2337,7.2302,7.2337,45400.0
2008-08-28 13:35:00,20.93,20.93,20.9,20.9,48900.0,7.2337,7.2337,7.2233,7.2233,48900.0
2008-08-28 13:40:00,20.9,20.91,20.9,20.91,45000.0,7.2233,7.2268,7.2233,7.2268,45000.0
2008-08-28 13:45:00,20.9,20.91,20.9,20.91,32900.0,7.2233,7.2268,7.2233,7.2268,32900.0
2008-08-28 13:50:00,20.91,20.91,20.89,20.9,81200.0,7.2268,7.2268,7.2199,7.2233,81200.0
2008-08-28 13:55:00,20.91,20.91,20.9,20.91,38500.0,7.2268,7.2268,7.2233,7.2268,38500.0
2008-08-28 14:00:00,20.91,20.93,20.91,20.91,102300.0,7.2268,7.2337,7.2268,7.2268,102300.0
2008-08-28 14:05:00,20.9,20.91,20.9,20.91,25200.0,7.2233,7.2268,7.2233,7.2268,25200.0
2008-08-28 14:10:00,20.91,20.93,20.9,20.93,62000.0,7.2268,7.2337,7.2233,7.2337,62000.0
2008-08-28 14:15:00,20.93,20.96,20.92,20.96,109200.0,7.2337,7.2441,7.2302,7.2441,109200.0
2008-08-28 14:20:00,20.96,20.97,20.95,20.96,64800.0,7.2441,7.2475,7.2406,7.2441,64800.0
2008-08-28 14:25:00,20.97,20.98,20.96,20.97,26500.0,7.2475,7.251,7.2441,7.2475,26500.0
2008-08-28 14:30:00,20.98,20.99,20.97,20.98,59700.0,7.251,7.2544,7.2475,7.251,59700.0
2008-08-28 14:35:00,20.98,20.99,20.98,20.98,81100.0,7.251,7.2544,7.251,7.251,81100.0
2008-08-28 14:40:00,20.99,21.0,20.98,21.0,75600.0,7.2544,7.2579,7.251,7.2579,75600.0
2008-08-28 14:45:00,21.0,21.0,20.99,20.99,60200.0,7.2579,7.2579,7.2544,7.2544,60200.0
2008-08-28 14:50:00,20.99,21.0,20.99,20.99,44100.0,7.2544,7.2579,7.2544,7.2544,44100.0
2008-08-28 14:55:00,20.99,21.01,20.99,21.0,81500.0,7.2544,7.2613,7.2544,7.2579,81500.0
2008-08-28 15:00:00,21.0,21.0,20.98,20.99,64100.0,7.2579,7.2579,7.251,7.2544,64100.0
2008-08-28 15:05:00,20.99,20.99,20.96,20.96,86700.0,7.2544,7.2544,7.2441,7.2441,86700.0
2008-08-28 15:10:00,20.96,20.97,20.94,20.94,62100.0,7.2441,7.2475,7.2372,7.2372,62100.0
2008-08-28 15:15:00,20.94,20.96,20.94,20.95,74900.0,7.2372,7.2441,7.2372,7.2406,74900.0
2008-08-28 15:20:00,20.95,20.96,20.93,20.95,109200.0,7.2406,7.2441,7.2337,7.2406,109200.0
2008-08-28 15:25:00,20.95,20.97,20.94,20.97,65500.0,7.2406,7.2475,7.2372,7.2475,65500.0
2008-08-28 15:30:00,20.97,20.97,20.96,20.96,46000.0,7.2475,7.2475,7.2441,7.2441,46000.0
2008-08-28 15:35:00,20.97,21.0,20.96,21.0,114200.0,7.2475,7.2579,7.2441,7.2579,114200.0
2008-08-28 15:40:00,21.0,21.02,20.99,20.99,217100.0,7.2579,7.2648,7.2544,7.2544,217100.0
2008-08-28 15:45:00,20.99,21.02,20.98,21.01,149100.0,7.2544,7.2648,7.251,7.2613,149100.0
2008-08-28 15:50:00,21.01,21.02,20.99,21.0,149700.0,7.2613,7.2648,7.2544,7.2579,149700.0
2008-08-28 15:55:00,20.99,21.04,20.99,21.02,297400.0,7.2544,7.2717,7.2544,7.2648,297400.0
2008-08-29 09:30:00,21.01,21.18,21.01,21.11,220600.0,7.2613,7.3201,7.2613,7.2959,220600.0
2008-08-29 09:35:00,21.15,21.24,21.11,21.23,204800.0,7.3097,7.3408,7.2959,7.3374,204800.0
2008-08-29 09:40:00,21.23,21.32,21.22,21.25,482700.0,7.3374,7.3685,7.3339,7.3443,482700.0
2008-08-29 09:45:00,21.25,21.27,21.21,21.26,216300.0,7.3443,7.3512,7.3305,7.3477,216300.0
2008-08-29 09:50:00,21.26,21.36,21.25,21.35,251000.0,7.3477,7.3823,7.3443,7.3789,251000.0
2008-08-29 09:55:00,21.36,21.37,21.29,21.34,219600.0,7.3823,7.3858,7.3581,7.3754,219600.0
2008-08-29 10:00:00,21.33,21.41,21.31,21.4,301600.0,7.3719,7.3996,7.365,7.3961,301600.0
2008-08-29 10:05:00,21.4,21.44,21.37,21.42,205900.0,7.3961,7.41,7.3858,7.403,205900.0
2008-08-29 10:10:00,21.42,21.43,21.36,21.42,260900.0,7.403,7.4065,7.3823,7.403,260900.0
2008-08-29 10:15:00,21.42,21.42,21.38,21.39,95500.0,7.403,7.403,7.3892,7.3927,95500.0
2008-08-29 10:20:00,21.39,21.41,21.36,21.4,99200.0,7.3927,7.3996,7.3823,7.3961,99200.0
2008-08-29 10:25:00,21.4,21.41,21.35,21.36,56500.0,7.3961,7.3996,7.3789,7.3823,56500.0
2008-08-29 10:30:00,21.36,21.4,21.35,21.35,103300.0,7.3823,7.3961,7.3789,7.3789,103300.0
2008-08-29 10:35:00,21.36,21.38,21.33,21.38,171900.0,7.3823,7.3892,7.3719,7.3892,171900.0
2008-08-29 10:40:00,21.37,21.4,21.34,21.35,168400.0,7.3858,7.3961,7.3754,7.3789,168400.0
2008-08-29 10:45:00,21.35,21.38,21.34,21.34,67100.0,7.3789,7.3892,7.3754,7.3754,67100.0
2008-08-29 10:50:00,21.34,21.37,21.33,21.33,71100.0,7.3754,7.3858,7.3719,7.3719,71100.0
2008-08-29 10:55:00,21.34,21.41,21.33,21.41,128100.0,7.3754,7.3996,7.3719,7.3996,128100.0
2008-08-29 11:00:00,21.4,21.44,21.4,21.42,152000.0,7.3961,7.41,7.3961,7.403,152000.0
2008-08-29 11:05:00,21.43,21.44,21.41,21.41,93400.0,7.4065,7.41,7.3996,7.3996,93400.0
2008-08-29 11:10:00,21.41,21.42,21.38,21.38,129300.0,7.3996,7.403,7.3892,7.3892,129300.0
2008-08-29 11:15:00,21.38,21.38,21.34,21.35,138800.0,7.3892,7.3892,7.3754,7.3789,138800.0
2008-08-29 11:20:00,21.35,21.36,21.3,21.3,109000.0,7.3789,7.3823,7.3616,7.3616,109000.0
2008-08-29 11:25:00,21.31,21.36,21.27,21.34,189600.0,7.365,7.3823,7.3512,7.3754,189600.0
2008-08-29 11:30:00,21.34,21.34,21.24,21.28,203300.0,7.3754,7.3754,7.3408,7.3547,203300.0
2008-08-29 11:35:00,21.27,21.29,21.24,21.26,60400.0,7.3512,7.3581,7.3408,7.3477,60400.0
2008-08-29 11:40:00,21.27,21.35,21.26,21.35,114100.0,7.3512,7.3789,7.3477,7.3789,114100.0
2008-08-29 11:45:00,21.35,21.35,21.31,21.34,117800.0,7.3789,7.3789,7.365,7.3754,117800.0
2008-08-29 11:50:00,21.35,21.35,21.31,21.33,119400.0,7.3789,7.3789,7.365,7.3719,119400.0
2008-08-29 11:55:00,21.34,21.35,21.3,21.32,152200.0,7.3754,7.3789,7.3616,7.3685,152200.0
2008-08-29 12:00:00,21.33,21.33,21.25,21.25,46000.0,7.3719,7.3719,7.3443,7.3443,46000.0
2008-08-29 12:05:00,21.25,21.26,21.22,21.23,75200.0,7.3443,7.3477,7.3339,7.3374,75200.0
2008-08-29 12:10:00,21.23,21.23,21.21,21.21,28200.0,7.3374,7.3374,7.3305,7.3305,28200.0
2008-08-29 12:15:00,21.21,21.24,21.21,21.22,40800.0,7.3305,7.3408,7.3305,7.3339,40800.0
2008-08-29 12:20:00,21.23,21.23,21.21,21.22,53800.0,7.3374,7.3374,7.3305,7.3339,53800.0
2008-08-29 12:25:00,21.22,21.22,21.21,21.22,23000.0,7.3339,7.3339,7.3305,7.3339,23000.0
2008-08-29 12:30:00,21.21,21.22,21.21,21.22,32300.0,7.3305,7.3339,7.3305,7.3339,32300.0
2008-08-29 12:35:00,21.22,21.26,21.21,21.26,86000.0,7.3339,7.3477,7.3305,7.3477,86000.0
2008-08-29 12:40:00,21.25,21.26,21.22,21.23,79800.0,7.3443,7.3477,7.3339,7.3374,79800.0
2008-08-29 12:45:00,21.23,21.26,21.21,21.23,146300.0,7.3374,7.3477,7.3305,7.3374,146300.0
2008-08-29 12:50:00,21.23,21.26,21.23,21.24,53900.0,7.3374,7.3477,7.3374,7.3408,53900.0
2008-08-29 12:55:00,21.24,21.25,21.23,21.24,44400.0,7.3408,7.3443,7.3374,7.3408,44400.0
2008-08-29 13:00:00,21.23,21.26,21.23,21.26,54600.0,7.3374,7.3477,7.3374,7.3477,54600.0
2008-08-29 13:05:00,21.25,21.26,21.23,21.23,54100.0,7.3443,7.3477,7.3374,7.3374,54100.0
2008-08-29 13:10:00,21.23,21.25,21.22,21.24,83900.0,7.3374,7.3443,7.3339,7.3408,83900.0
2008-08-29 13:15:00,21.23,21.25,21.23,21.25,47500.0,7.3374,7.3443,7.3374,7.3443,47500.0
2008-08-29 13:20:00,21.25,21.3,21.23,21.3,237500.0,7.3443,7.3616,7.3374,7.3616,237500.0
2008-08-29 13:25:00,21.3,21.33,21.25,21.3,229600.0,7.3616,7.3719,7.3443,7.3616,229600.0
2008-08-29 13:30:00,21.29,21.3,21.26,21.26,56900.0,7.3581,7.3616,7.3477,7.3477,56900.0
2008-08-29 13:35:00,21.26,21.29,21.23,21.23,66900.0,7.3477,7.3581,7.3374,7.3374,66900.0
2008-08-29 13:40:00,21.24,21.25,21.21,21.21,86700.0,7.3408,7.3443,7.3305,7.3305,86700.0
2008-08-29 13:45:00,21.22,21.22,21.2,21.21,37900.0,7.3339,7.3339,7.327,7.3305,37900.0
2008-08-29 13:50:00,21.21,21.21,21.18,21.18,62800.0,7.3305,7.3305,7.3201,7.3201,62800.0
2008-08-29 13:55:00,21.18,21.19,21.17,21.18,19700.0,7.3201,7.3236,7.3166,7.3201,19700.0
2008-08-29 14:00:00,21.18,21.2,21.17,21.18,85600.0,7.3201,7.327,7.3166,7.3201,85600.0
2008-08-29 14:05:00,21.17,21.2,21.16,21.19,61300.0,7.3166,7.327,7.3132,7.3236,61300.0
2008-08-29 14:10:00,21.19,21.21,21.17,21.2,97600.0,7.3236,7.3305,7.3166,7.327,97600.0
2008-08-29 14:15:00,21.2,21.21,21.15,21.16,128900.0,7.327,7.3305,7.3097,7.3132,128900.0
2008-08-29 14:20:00,21.16,21.18,21.15,21.15,50600.0,7.3132,7.3201,7.3097,7.3097,50600.0
2008-08-29 14:25:00,21.16,21.19,21.15,21.19,89200.0,7.3132,7.3236,7.3097,7.3236,89200.0
2008-08-29 14:30:00,21.19,21.2,21.17,21.18,37600.0,7.3236,7.327,7.3166,7.3201,37600.0
2008-08-29 14:35:00,21.18,21.19,21.17,21.18,26600.0,7.3201,7.3236,7.3166,7.3201,26600.0
2008-08-29 14:40:00,21.17,21.18,21.17,21.18,25100.0,7.3166,7.3201,7.3166,7.3201,25100.0
2008-08-29 14:45:00,21.18,21.18,21.15,21.15,75000.0,7.3201,7.3201,7.3097,7.3097,75000.0
2008-08-29 14:50:00,21.15,21.16,21.15,21.15,19300.0,7.3097,7.3132,7.3097,7.3097,19300.0
2008-08-29 14:55:00,21.15,21.17,21.15,21.17,44700.0,7.3097,7.3166,7.3097,7.3166,44700.0
2008-08-29 15:00:00,21.16,21.17,21.15,21.15,324900.0,7.3132,7.3166,7.3097,7.3097,324900.0
2008-08-29 15:05:00,21.16,21.17,21.15,21.15,66900.0,7.3132,7.3166,7.3097,7.3097,66900.0
2008-08-29 15:10:00,21.16,21.16,21.15,21.16,38600.0,7.3132,7.3132,7.3097,7.3132,38600.0
2008-08-29 15:15:00,21.16,21.16,21.13,21.15,91000.0,7.3132,7.3132,7.3028,7.3097,91000.0
2008-08-29 15:20:00,21.14,21.15,21.14,21.14,22800.0,7.3063,7.3097,7.3063,7.3063,22800.0
2008-08-29 15:25:00,21.15,21.15,21.1,21.1,82600.0,7.3097,7.3097,7.2924,7.2924,82600.0
2008-08-29 15:30:00,21.11,21.12,21.1,21.12,70200.0,7.2959,7.2994,7.2924,7.2994,70200.0
2008-08-29 15:35:00,21.12,21.12,21.09,21.1,76200.0,7.2994,7.2994,7.289,7.2924,76200.0
2008-08-29 15:40:00,21.09,21.1,21.06,21.08,282400.0,7.289,7.2924,7.2786,7.2855,282400.0
2008-08-29 15:45:00,21.08,21.09,21.06,21.08,171900.0,7.2855,7.289,7.2786,7.2855,171900.0
2008-08-29 15:50:00,21.07,21.08,21.05,21.05,189900.0,7.2821,7.2855,7.2752,7.2752,189900.0
2008-08-29 15:55:00,21.06,21.06,21.03,21.05,300400.0,7.2786,7.2786,7.2683,7.2752,300400.0
2008-09-02 09:30:00,21.04,21.45,21.03,21.45,510000.0,7.2717,7.4134,7.2683,7.4134,510000.0
2008-09-02 09:35:00,21.45,21.49,21.37,21.48,294600.0,7.4134,7.4272,7.3858,7.4238,294600.0
2008-09-02 09:40:00,21.48,21.63,21.47,21.63,392400.0,7.4238,7.4756,7.4203,7.4756,392400.0
2008-09-02 09:45:00,21.63,21.7,21.57,21.57,300900.0,7.4756,7.4998,7.4549,7.4549,300900.0
2008-09-02 09:50:00,21.58,21.58,21.42,21.44,334600.0,7.4583,7.4583,7.403,7.41,334600.0
2008-09-02 09:55:00,21.45,21.53,21.45,21.48,279000.0,7.4134,7.4411,7.4134,7.4238,279000.0
2008-09-02 10:00:00,21.49,21.6,21.45,21.58,413300.0,7.4272,7.4653,7.4134,7.4583,413300.0
2008-09-02 10:05:00,21.58,21.59,21.49,21.49,331000.0,7.4583,7.4618,7.4272,7.4272,331000.0
2008-09-02 10:10:00,21.49,21.55,21.47,21.55,199100.0,7.4272,7.448,7.4203,7.448,199100.0
2008-09-02 10:15:00,21.55,21.56,21.5,21.55,272700.0,7.448,7.4514,7.4307,7.448,272700.0
2008-09-02 10:20:00,21.55,21.55,21.47,21.48,188100.0,7.448,7.448,7.4203,7.4238,188100.0
2008-09-02 10:25:00,21.48,21.51,21.46,21.47,345800.0,7.4238,7.4342,7.4169,7.4203,345800.0
2008-09-02 10:30:00,21.48,21.48,21.4,21.41,322300.0,7.4238,7.4238,7.3961,7.3996,322300.0
2008-09-02 10:35:00,21.41,21.42,21.35,21.37,361600.0,7.3996,7.403,7.3789,7.3858,361600.0
2008-09-02 10:40:00,21.38,21.41,21.36,21.4,155200.0,7.3892,7.3996,7.3823,7.3961,155200.0
2008-09-02 10:45:00,21.4,21.41,21.36,21.39,116500.0,7.3961,7.3996,7.3823,7.3927,116500.0
2008-09-02 10:50:00,21.39,21.41,21.35,21.35,126500.0,7.3927,7.3996,7.3789,7.3789,126500.0
2008-09-02 10:55:00,21.36,21.42,21.35,21.42,151900.0,7.3823,7.403,7.3789,7.403,151900.0
2008-09-02 11:00:00,21.43,21.45,21.42,21.42,96800.0,7.4065,7.4134,7.403,7.403,96800.0
2008-09-02 11:05:00,21.42,21.5,21.42,21.49,209900.0,7.403,7.4307,7.403,7.4272,209900.0
2008-09-02 11:10:00,21.48,21.53,21.48,21.52,311100.0,7.4238,7.4411,7.4238,7.4376,311100.0
2008-09-02 11:15:00,21.51,21.53,21.5,21.5,129700.0,7.4342,7.4411,7.4307,7.4307,129700.0
2008-09-02 11:20:00,21.51,21.54,21.46,21.47,139000.0,7.4342,7.4445,7.4169,7.4203,139000.0
2008-09-02 11:25:00,21.47,21.51,21.47,21.5,116000.0,7.4203,7.4342,7.4203,7.4307,116000.0
2008-09-02 11:30:00,21.5,21.51,21.48,21.5,116300.0,7.4307,7.4342,7.4238,7.4307,116300.0
2008-09-02 11:35:00,21.5,21.51,21.49,21.5,140400.0,7.4307,7.4342,7.4272,7.4307,140400.0
2008-09-02 11:40:00,21.51,21.54,21.51,21.54,98100.0,7.4342,7.4445,7.4342,7.4445,98100.0
2008-09-02 11:45:00,21.53,21.55,21.51,21.55,219800.0,7.4411,7.448,7.4342,7.448,219800.0
2008-09-02 11:50:00,21.55,21.55,21.51,21.52,136100.0,7.448,7.448,7.4342,7.4376,136100.0
2008-09-02 11:55:00,21.51,21.54,21.51,21.54,137200.0,7.4342,7.4445,7.4342,7.4445,137200.0
2008-09-02 12:00:00,21.54,21.55,21.53,21.55,72900.0,7.4445,7.448,7.4411,7.448,72900.0
2008-09-02 12:05:00,21.55,21.56,21.54,21.56,105000.0,7.448,7.4514,7.4445,7.4514,105000.0
2008-09-02 12:10:00,21.56,21.56,21.52,21.54,168500.0,7.4514,7.4514,7.4376,7.4445,168500.0
2008-09-02 12:15:00,21.54,21.55,21.51,21.53,137900.0,7.4445,7.448,7.4342,7.4411,137900.0
2008-09-02 12:20:00,21.53,21.54,21.49,21.5,246200.0,7.4411,7.4445,7.4272,7.4307,246200.0
2008-09-02 12:25:00,21.5,21.51,21.46,21.47,148700.0,7.4307,7.4342,7.4169,7.4203,148700.0
2008-09-02 12:30:00,21.46,21.49,21.4,21.4,268800.0,7.4169,7.4272,7.3961,7.3961,268800.0
2008-09-02 12:35:00,21.4,21.44,21.4,21.43,59300.0,7.3961,7.41,7.3961,7.4065,59300.0
2008-09-02 12:40:00,21.43,21.44,21.43,21.43,34800.0,7.4065,7.41,7.4065,7.4065,34800.0
2008-09-02 12:45:00,21.44,21.44,21.41,21.42,129200.0,7.41,7.41,7.3996,7.403,129200.0
2008-09-02 12:50:00,21.42,21.43,21.42,21.43,30900.0,7.403,7.4065,7.403,7.4065,30900.0
2008-09-02 12:55:00,21.42,21.45,21.42,21.45,61800.0,7.403,7.4134,7.403,7.4134,61800.0
2008-09-02 13:00:00,21.44,21.49,21.44,21.48,90300.0,7.41,7.4272,7.41,7.4238,90300.0
2008-09-02 13:05:00,21.48,21.49,21.47,21.47,79300.0,7.4238,7.4272,7.4203,7.4203,79300.0
2008-09-02 13:10:00,21.47,21.48,21.46,21.47,66500.0,7.4203,7.4238,7.4169,7.4203,66500.0
2008-09-02 13:15:00,21.48,21.5,21.39,21.49,239200.0,7.4238,7.4307,7.3927,7.4272,239200.0
2008-09-02 13:20:00,21.49,21.49,21.47,21.48,141800.0,7.4272,7.4272,7.4203,7.4238,141800.0
2008-09-02 13:25:00,21.47,21.48,21.47,21.48,59100.0,7.4203,7.4238,7.4203,7.4238,59100.0
2008-09-02 13:30:00,21.47,21.53,21.47,21.53,187600.0,7.4203,7.4411,7.4203,7.4411,187600.0
2008-09-02 13:35:00,21.53,21.55,21.52,21.55,130600.0,7.4411,7.448,7.4376,7.448,130600.0
2008-09-02 13:40:00,21.55,21.55,21.5,21.5,144500.0,7.448,7.448,7.4307,7.4307,144500.0
2008-09-02 13:45:00,21.5,21.51,21.49,21.5,88200.0,7.4307,7.4342,7.4272,7.4307,88200.0
2008-09-02 13:50:00,21.49,21.51,21.46,21.5,312300.0,7.4272,7.4342,7.4169,7.4307,312300.0
2008-09-02 13:55:00,21.49,21.5,21.47,21.49,65700.0,7.4272,7.4307,7.4203,7.4272,65700.0
2008-09-02 14:00:00,21.48,21.5,21.47,21.5,53000.0,7.4238,7.4307,7.4203,7.4307,53000.0
2008-09-02 14:05:00,21.49,21.53,21.49,21.5,223300.0,7.4272,7.4411,7.4272,7.4307,223300.0
2008-09-02 14:10:00,21.51,21.51,21.44,21.45,104000.0,7.4342,7.4342,7.41,7.4134,104000.0
2008-09-02 14:15:00,21.44,21.45,21.41,21.42,153300.0,7.41,7.4134,7.3996,7.403,153300.0
2008-09-02 14:20:00,21.41,21.43,21.4,21.43,105300.0,7.3996,7.4065,7.3961,7.4065,105300.0
2008-09-02 14:25:00,21.43,21.51,21.42,21.47,212100.0,7.4065,7.4342,7.403,7.4203,212100.0
2008-09-02 14:30:00,21.46,21.49,21.46,21.48,55900.0,7.4169,7.4272,7.4169,7.4238,55900.0
2008-09-02 14:35:00,21.47,21.49,21.44,21.45,167600.0,7.4203,7.4272,7.41,7.4134,167600.0
2008-09-02 14:40:00,21.44,21.47,21.42,21.43,151600.0,7.41,7.4203,7.403,7.4065,151600.0
2008-09-02 14:45:00,21.42,21.44,21.41,21.44,103500.0,7.403,7.41,7.3996,7.41,103500.0
2008-09-02 14:50:00,21.43,21.45,21.42,21.42,90800.0,7.4065,7.4134,7.403,7.403,90800.0
2008-09-02 14:55:00,21.42,21.44,21.41,21.44,110300.0,7.403,7.41,7.3996,7.41,110300.0
2008-09-02 15:00:00,21.44,21.44,21.43,21.44,69800.0,7.41,7.41,7.4065,7.41,69800.0
2008-09-02 15:05:00,21.44,21.46,21.43,21.45,203000.0,7.41,7.4169,7.4065,7.4134,203000.0
2008-09-02 15:10:00,21.46,21.47,21.44,21.45,71900.0,7.4169,7.4203,7.41,7.4134,71900.0
2008-09-02 15:15:00,21.45,21.47,21.44,21.46,135500.0,7.4134,7.4203,7.41,7.4169,135500.0
2008-09-02 15:20:00,21.46,21.47,21.46,21.47,78000.0,7.4169,7.4203,7.4169,7.4203,78000.0
2008-09-02 15:25:00,21.46,21.47,21.43,21.45,459800.0,7.4169,7.4203,7.4065,7.4134,459800.0
2008-09-02 15:30:00,21.45,21.46,21.43,21.43,185800.0,7.4134,7.4169,7.4065,7.4065,185800.0
2008-09-02 15:35:00,21.43,21.45,21.42,21.43,251600.0,7.4065,7.4134,7.403,7.4065,251600.0
2008-09-02 15:40:00,21.43,21.44,21.38,21.39,286600.0,7.4065,7.41,7.3892,7.3927,286600.0
2008-09-02 15:45:00,21.38,21.4,21.36,21.38,301500.0,7.3892,7.3961,7.3823,7.3892,301500.0
2008-09-02 15:50:00,21.38,21.39,21.33,21.33,330300.0,7.3892,7.3927,7.3719,7.3719,330300.0
2008-09-02 15:55:00,21.34,21.34,21.3,21.33,419500.0,7.3754,7.3754,7.3616,7.3719,419500.0
2008-09-03 09:30:00,21.35,21.58,21.32,21.55,267900.0,7.3789,7.4583,7.3685,7.448,267900.0
2008-09-03 09:35:00,21.56,21.57,21.48,21.51,137700.0,7.4514,7.4549,7.4238,7.4342,137700.0
2008-09-03 09:40:00,21.51,21.52,21.41,21.42,128700.0,7.4342,7.4376,7.3996,7.403,128700.0
2008-09-03 09:45:00,21.42,21.54,21.42,21.54,154900.0,7.403,7.4445,7.403,7.4445,154900.0
2008-09-03 09:50:00,21.55,21.6,21.54,21.6,162700.0,7.448,7.4653,7.4445,7.4653,162700.0
2008-09-03 09:55:00,21.6,21.61,21.5,21.5,169800.0,7.4653,7.4687,7.4307,7.4307,169800.0
2008-09-03 10:00:00,21.51,21.58,21.5,21.55,81000.0,7.4342,7.4583,7.4307,7.448,81000.0
2008-09-03 10:05:00,21.55,21.56,21.5,21.51,166100.0,7.448,7.4514,7.4307,7.4342,166100.0
2008-09-03 10:10:00,21.52,21.55,21.5,21.55,107800.0,7.4376,7.448,7.4307,7.448,107800.0
2008-09-03 10:15:00,21.54,21.55,21.53,21.53,49700.0,7.4445,7.448,7.4411,7.4411,49700.0
2008-09-03 10:20:00,21.54,21.58,21.52,21.55,261500.0,7.4445,7.4583,7.4376,7.448,261500.0
2008-09-03 10:25:00,21.55,21.58,21.52,21.58,154300.0,7.448,7.4583,7.4376,7.4583,154300.0
2008-09-03 10:30:00,21.58,21.61,21.57,21.6,262900.0,7.4583,7.4687,7.4549,7.4653,262900.0
2008-09-03 10:35:00,21.6,21.61,21.58,21.59,153000.0,7.4653,7.4687,7.4583,7.4618,153000.0
2008-09-03 10:40:00,21.59,21.61,21.58,21.58,164800.0,7.4618,7.4687,7.4583,7.4583,164800.0
2008-09-03 10:45:00,21.58,21.58,21.51,21.53,74200.0,7.4583,7.4583,7.4342,7.4411,74200.0
2008-09-03 10:50:00,21.52,21.53,21.48,21.48,100900.0,7.4376,7.4411,7.4238,7.4238,100900.0
2008-09-03 10:55:00,21.49,21.5,21.45,21.47,112900.0,7.4272,7.4307,7.4134,7.4203,112900.0
2008-09-03 11:00:00,21.47,21.53,21.46,21.52,246500.0,7.4203,7.4411,7.4169,7.4376,246500.0
2008-09-03 11:05:00,21.52,21.53,21.45,21.48,284700.0,7.4376,7.4411,7.4134,7.4238,284700.0
2008-09-03 11:10:00,21.47,21.49,21.43,21.44,107300.0,7.4203,7.4272,7.4065,7.41,107300.0
2008-09-03 11:15:00,21.44,21.44,21.4,21.41,113200.0,7.41,7.41,7.3961,7.3996,113200.0
2008-09-03 11:20:00,21.41,21.43,21.39,21.4,47100.0,7.3996,7.4065,7.3927,7.3961,47100.0
2008-09-03 11:25:00,21.4,21.49,21.39,21.44,149100.0,7.3961,7.4272,7.3927,7.41,149100.0
2008-09-03 11:30:00,21.44,21.48,21.44,21.46,115400.0,7.41,7.4238,7.41,7.4169,115400.0
2008-09-03 11:35:00,21.45,21.46,21.43,21.45,66300.0,7.4134,7.4169,7.4065,7.4134,66300.0
2008-09-03 11:40:00,21.45,21.47,21.44,21.46,79500.0,7.4134,7.4203,7.41,7.4169,79500.0
2008-09-03 11:45:00,21.47,21.47,21.43,21.44,102300.0,7.4203,7.4203,7.4065,7.41,102300.0
2008-09-03 11:50:00,21.44,21.45,21.43,21.43,95900.0,7.41,7.4134,7.4065,7.4065,95900.0
2008-09-03 11:55:00,21.43,21.43,21.39,21.42,64700.0,7.4065,7.4065,7.3927,7.403,64700.0
2008-09-03 12:00:00,21.43,21.45,21.42,21.45,76900.0,7.4065,7.4134,7.403,7.4134,76900.0
2008-09-03 12:05:00,21.44,21.46,21.43,21.43,89100.0,7.41,7.4169,7.4065,7.4065,89100.0
2008-09-03 12:10:00,21.44,21.45,21.43,21.45,73400.0,7.41,7.4134,7.4065,7.4134,73400.0
2008-09-03 12:15:00,21.44,21.45,21.41,21.43,85900.0,7.41,7.4134,7.3996,7.4065,85900.0
2008-09-03 12:20:00,21.44,21.45,21.41,21.44,61700.0,7.41,7.4134,7.3996,7.41,61700.0
2008-09-03 12:25:00,21.44,21.45,21.42,21.44,63000.0,7.41,7.4134,7.403,7.41,63000.0
2008-09-03 12:30:00,21.44,21.47,21.41,21.43,84700.0,7.41,7.4203,7.3996,7.4065,84700.0
2008-09-03 12:35:00,21.42,21.48,21.42,21.48,161100.0,7.403,7.4238,7.403,7.4238,161100.0
2008-09-03 12:40:00,21.47,21.48,21.46,21.47,65400.0,7.4203,7.4238,7.4169,7.4203,65400.0
2008-09-03 12:45:00,21.47,21.47,21.44,21.44,61100.0,7.4203,7.4203,7.41,7.41,61100.0
2008-09-03 12:50:00,21.44,21.45,21.43,21.45,58700.0,7.41,7.4134,7.4065,7.4134,58700.0
2008-09-03 12:55:00,21.45,21.45,21.43,21.43,53200.0,7.4134,7.4134,7.4065,7.4065,53200.0
2008-09-03 13:00:00,21.44,21.45,21.4,21.41,118300.0,7.41,7.4134,7.3961,7.3996,118300.0
2008-09-03 13:05:00,21.4,21.43,21.4,21.42,39300.0,7.3961,7.4065,7.3961,7.403,39300.0
2008-09-03 13:10:00,21.41,21.42,21.38,21.39,54100.0,7.3996,7.403,7.3892,7.3927,54100.0
2008-09-03 13:15:00,21.4,21.4,21.35,21.35,100200.0,7.3961,7.3961,7.3789,7.3789,100200.0
2008-09-03 13:20:00,21.35,21.36,21.35,21.35,66300.0,7.3789,7.3823,7.3789,7.3789,66300.0
2008-09-03 13:25:00,21.35,21.36,21.32,21.34,100700.0,7.3789,7.3823,7.3685,7.3754,100700.0
2008-09-03 13:30:00,21.33,21.33,21.31,21.32,98300.0,7.3719,7.3719,7.365,7.3685,98300.0
2008-09-03 13:35:00,21.31,21.32,21.31,21.32,41600.0,7.365,7.3685,7.365,7.3685,41600.0
2008-09-03 13:40:00,21.31,21.33,21.3,21.33,124000.0,7.365,7.3719,7.3616,7.3719,124000.0
2008-09-03 13:45:00,21.33,21.35,21.3,21.31,133400.0,7.3719,7.3789,7.3616,7.365,133400.0
2008-09-03 13:50:00,21.3,21.31,21.27,21.29,68500.0,7.3616,7.365,7.3512,7.3581,68500.0
2008-09-03 13:55:00,21.28,21.3,21.27,21.29,105000.0,7.3547,7.3616,7.3512,7.3581,105000.0
2008-09-03 14:00:00,21.28,21.31,21.24,21.31,172600.0,7.3547,7.365,7.3408,7.365,172600.0
2008-09-03 14:05:00,21.31,21.32,21.27,21.27,83800.0,7.365,7.3685,7.3512,7.3512,83800.0
2008-09-03 14:10:00,21.27,21.28,21.23,21.25,85600.0,7.3512,7.3547,7.3374,7.3443,85600.0
2008-09-03 14:15:00,21.26,21.27,21.23,21.23,139100.0,7.3477,7.3512,7.3374,7.3374,139100.0
2008-09-03 14:20:00,21.23,21.24,21.2,21.23,84100.0,7.3374,7.3408,7.327,7.3374,84100.0
2008-09-03 14:25:00,21.23,21.24,21.22,21.23,85100.0,7.3374,7.3408,7.3339,7.3374,85100.0
2008-09-03 14:30:00,21.23,21.26,21.22,21.24,109500.0,7.3374,7.3477,7.3339,7.3408,109500.0
2008-09-03 14:35:00,21.24,21.27,21.23,21.27,105800.0,7.3408,7.3512,7.3374,7.3512,105800.0
2008-09-03 14:40:00,21.26,21.28,21.25,21.27,83600.0,7.3477,7.3547,7.3443,7.3512,83600.0
2008-09-03 14:45:00,21.27,21.28,21.27,21.28,42400.0,7.3512,7.3547,7.3512,7.3547,42400.0
2008-09-03 14:50:00,21.27,21.29,21.27,21.28,102900.0,7.3512,7.3581,7.3512,7.3547,102900.0
2008-09-03 14:55:00,21.27,21.32,21.27,21.3,194500.0,7.3512,7.3685,7.3512,7.3616,194500.0
2008-09-03 15:00:00,21.29,21.3,21.26,21.27,82000.0,7.3581,7.3616,7.3477,7.3512,82000.0
2008-09-03 15:05:00,21.26,21.27,21.22,21.22,96400.0,7.3477,7.3512,7.3339,7.3339,96400.0
2008-09-03 15:10:00,21.22,21.26,21.2,21.23,189800.0,7.3339,7.3477,7.327,7.3374,189800.0
2008-09-03 15:15:00,21.24,21.24,21.17,21.21,221500.0,7.3408,7.3408,7.3166,7.3305,221500.0
2008-09-03 15:20:00,21.21,21.25,21.19,21.22,302600.0,7.3305,7.3443,7.3236,7.3339,302600.0
2008-09-03 15:25:00,21.22,21.23,21.17,21.17,199500.0,7.3339,7.3374,7.3166,7.3166,199500.0
2008-09-03 15:30:00,21.17,21.18,21.06,21.14,416100.0,7.3166,7.3201,7.2786,7.3063,416100.0
2008-09-03 15:35:00,21.15,21.27,21.15,21.25,285000.0,7.3097,7.3512,7.3097,7.3443,285000.0
2008-09-03 15:40:00,21.25,21.31,21.25,21.27,258700.0,7.3443,7.365,7.3443,7.3512,258700.0
2008-09-03 15:45:00,21.27,21.28,21.24,21.26,214400.0,7.3512,7.3547,7.3408,7.3477,214400.0
2008-09-03 15:50:00,21.26,21.27,21.24,21.27,397500.0,7.3477,7.3512,7.3408,7.3512,397500.0
2008-09-03 15:55:00,21.27,21.3,21.26,21.26,309000.0,7.3512,7.3616,7.3477,7.3477,309000.0
2008-09-04 09:30:00,21.25,21.39,21.06,21.21,194000.0,7.3443,7.3927,7.2786,7.3305,194000.0
2008-09-04 09:35:00,21.22,21.26,21.18,21.2,101800.0,7.3339,7.3477,7.3201,7.327,101800.0
2008-09-04 09:40:00,21.2,21.23,21.15,21.17,90500.0,7.327,7.3374,7.3097,7.3166,90500.0
2008-09-04 09:45:00,21.18,21.2,21.1,21.12,122600.0,7.3201,7.327,7.2924,7.2994,122600.0
2008-09-04 09:50:00,21.12,21.17,21.11,21.11,196200.0,7.2994,7.3166,7.2959,7.2959,196200.0
2008-09-04 09:55:00,21.12,21.15,21.09,21.09,228300.0,7.2994,7.3097,7.289,7.289,228300.0
2008-09-04 10:00:00,21.1,21.14,21.08,21.1,317100.0,7.2924,7.3063,7.2855,7.2924,317100.0
2008-09-04 10:05:00,21.1,21.15,21.09,21.14,453900.0,7.2924,7.3097,7.289,7.3063,453900.0
2008-09-04 10:10:00,21.15,21.18,21.1,21.16,253900.0,7.3097,7.3201,7.2924,7.3132,253900.0
2008-09-04 10:15:00,21.16,21.16,21.12,21.15,141600.0,7.3132,7.3132,7.2994,7.3097,141600.0
2008-09-04 10:20:00,21.15,21.16,21.1,21.14,195100.0,7.3097,7.3132,7.2924,7.3063,195100.0
2008-09-04 10:25:00,21.14,21.16,21.11,21.15,154100.0,7.3063,7.3132,7.2959,7.3097,154100.0
2008-09-04 10:30:00,21.16,21.16,21.04,21.05,134900.0,7.3132,7.3132,7.2717,7.2752,134900.0
2008-09-04 10:35:00,21.05,21.05,21.01,21.01,162600.0,7.2752,7.2752,7.2613,7.2613,162600.0
2008-09-04 10:40:00,21.02,21.03,21.0,21.01,135700.0,7.2648,7.2683,7.2579,7.2613,135700.0
2008-09-04 10:45:00,21.01,21.1,21.0,21.02,241200.0,7.2613,7.2924,7.2579,7.2648,241200.0
2008-09-04 10:50:00,21.02,21.06,21.01,21.02,102900.0,7.2648,7.2786,7.2613,7.2648,102900.0
2008-09-04 10:55:00,21.02,21.05,21.01,21.01,62900.0,7.2648,7.2752,7.2613,7.2613,62900.0
2008-09-04 11:00:00,21.01,21.04,21.0,21.04,189700.0,7.2613,7.2717,7.2579,7.2717,189700.0
2008-09-04 11:05:00,21.03,21.06,21.02,21.06,141200.0,7.2683,7.2786,7.2648,7.2786,141200.0
2008-09-04 11:10:00,21.06,21.08,21.02,21.03,82000.0,7.2786,7.2855,7.2648,7.2683,82000.0
2008-09-04 11:15:00,21.04,21.04,21.02,21.02,81000.0,7.2717,7.2717,7.2648,7.2648,81000.0
2008-09-04 11:20:00,21.02,21.04,21.0,21.01,113700.0,7.2648,7.2717,7.2579,7.2613,113700.0
2008-09-04 11:25:00,21.02,21.03,20.96,20.97,268800.0,7.2648,7.2683,7.2441,7.2475,268800.0
2008-09-04 11:30:00,20.98,20.99,20.96,20.97,73000.0,7.251,7.2544,7.2441,7.2475,73000.0
2008-09-04 11:35:00,20.97,21.02,20.96,20.97,56900.0,7.2475,7.2648,7.2441,7.2475,56900.0
2008-09-04 11:40:00,20.96,21.02,20.93,20.96,134100.0,7.2441,7.2648,7.2337,7.2441,134100.0
2008-09-04 11:45:00,20.96,21.0,20.93,20.97,126000.0,7.2441,7.2579,7.2337,7.2475,126000.0
2008-09-04 11:50:00,20.97,21.0,20.96,20.96,116300.0,7.2475,7.2579,7.2441,7.2441,116300.0
2008-09-04 11:55:00,20.96,20.98,20.92,20.94,81600.0,7.2441,7.251,7.2302,7.2372,81600.0
2008-09-04 12:00:00,20.93,20.96,20.93,20.93,47600.0,7.2337,7.2441,7.2337,7.2337,47600.0
2008-09-04 12:05:00,20.94,20.94,20.9,20.92,143400.0,7.2372,7.2372,7.2233,7.2302,143400.0
2008-09-04 12:10:00,20.92,20.94,20.9,20.91,105800.0,7.2302,7.2372,7.2233,7.2268,105800.0
2008-09-04 12:15:00,20.9,20.94,20.9,20.91,82000.0,7.2233,7.2372,7.2233,7.2268,82000.0
2008-09-04 12:20:00,20.92,20.94,20.91,20.92,88900.0,7.2302,7.2372,7.2268,7.2302,88900.0
2008-09-04 12:25:00,20.92,20.94,20.9,20.92,193200.0,7.2302,7.2372,7.2233,7.2302,193200.0
2008-09-04 12:30:00,20.92,20.93,20.89,20.91,123200.0,7.2302,7.2337,7.2199,7.2268,123200.0
2008-09-04 12:35:00,20.91,20.96,20.91,20.96,84200.0,7.2268,7.2441,7.2268,7.2441,84200.0
2008-09-04 12:40:00,20.96,20.97,20.94,20.97,65700.0,7.2441,7.2475,7.2372,7.2475,65700.0
2008-09-04 12:45:00,20.97,20.99,20.91,20.91,81400.0,7.2475,7.2544,7.2268,7.2268,81400.0
2008-09-04 12:50:00,20.92,20.96,20.9,20.96,142200.0,7.2302,7.2441,7.2233,7.2441,142200.0
2008-09-04 12:55:00,20.96,20.99,20.95,20.98,84900.0,7.2441,7.2544,7.2406,7.251,84900.0
2008-09-04 13:00:00,20.98,21.05,20.98,21.04,238900.0,7.251,7.2752,7.251,7.2717,238900.0
2008-09-04 13:05:00,21.04,21.05,21.0,21.01,64800.0,7.2717,7.2752,7.2579,7.2613,64800.0
2008-09-04 13:10:00,21.01,21.02,20.98,20.99,85800.0,7.2613,7.2648,7.251,7.2544,85800.0
2008-09-04 13:15:00,20.99,21.02,20.99,21.0,80000.0,7.2544,7.2648,7.2544,7.2579,80000.0
2008-09-04 13:20:00,21.0,21.01,20.94,20.94,82000.0,7.2579,7.2613,7.2372,7.2372,82000.0
2008-09-04 13:25:00,20.93,20.94,20.9,20.93,122200.0,7.2337,7.2372,7.2233,7.2337,122200.0
2008-09-04 13:30:00,20.94,20.94,20.9,20.93,116200.0,7.2372,7.2372,7.2233,7.2337,116200.0
2008-09-04 13:35:00,20.93,20.94,20.9,20.91,93900.0,7.2337,7.2372,7.2233,7.2268,93900.0
2008-09-04 13:40:00,20.92,20.92,20.88,20.89,279900.0,7.2302,7.2302,7.2164,7.2199,279900.0
2008-09-04 13:45:00,20.89,20.89,20.86,20.87,160200.0,7.2199,7.2199,7.2095,7.213,160200.0
2008-09-04 13:50:00,20.87,20.87,20.84,20.86,124300.0,7.213,7.213,7.2026,7.2095,124300.0
2008-09-04 13:55:00,20.85,20.94,20.82,20.82,304100.0,7.206,7.2372,7.1957,7.1957,304100.0
2008-09-04 14:00:00,20.82,20.83,20.81,20.83,96700.0,7.1957,7.1991,7.1922,7.1991,96700.0
2008-09-04 14:05:00,20.82,20.83,20.8,20.81,146200.0,7.1957,7.1991,7.1888,7.1922,146200.0
2008-09-04 14:10:00,20.81,20.81,20.75,20.77,187900.0,7.1922,7.1922,7.1715,7.1784,187900.0
2008-09-04 14:15:00,20.77,20.79,20.74,20.78,219000.0,7.1784,7.1853,7.168,7.1819,219000.0
2008-09-04 14:20:00,20.79,20.84,20.79,20.79,142700.0,7.1853,7.2026,7.1853,7.1853,142700.0
2008-09-04 14:25:00,20.8,20.82,20.79,20.79,146500.0,7.1888,7.1957,7.1853,7.1853,146500.0
2008-09-04 14:30:00,20.79,20.8,20.76,20.76,69700.0,7.1853,7.1888,7.1749,7.1749,69700.0
2008-09-04 14:35:00,20.77,20.79,20.76,20.79,73200.0,7.1784,7.1853,7.1749,7.1853,73200.0
2008-09-04 14:40:00,20.79,20.81,20.79,20.81,48100.0,7.1853,7.1922,7.1853,7.1922,48100.0
2008-09-04 14:45:00,20.81,20.81,20.78,20.78,66200.0,7.1922,7.1922,7.1819,7.1819,66200.0
2008-09-04 14:50:00,20.79,20.79,20.76,20.77,112300.0,7.1853,7.1853,7.1749,7.1784,112300.0
2008-09-04 14:55:00,20.76,20.79,20.76,20.79,163400.0,7.1749,7.1853,7.1749,7.1853,163400.0
2008-09-04 15:00:00,20.79,20.8,20.78,20.79,123500.0,7.1853,7.1888,7.1819,7.1853,123500.0
2008-09-04 15:05:00,20.79,20.82,20.77,20.78,266100.0,7.1853,7.1957,7.1784,7.1819,266100.0
2008-09-04 15:10:00,20.78,20.79,20.75,20.78,201100.0,7.1819,7.1853,7.1715,7.1819,201100.0
2008-09-04 15:15:00,20.77,20.79,20.75,20.76,261900.0,7.1784,7.1853,7.1715,7.1749,261900.0
2008-09-04 15:20:00,20.75,20.77,20.74,20.77,315000.0,7.1715,7.1784,7.168,7.1784,315000.0
2008-09-04 15:25:00,20.77,20.78,20.76,20.77,180600.0,7.1784,7.1819,7.1749,7.1784,180600.0
2008-09-04 15:30:00,20.77,20.77,20.71,20.73,292700.0,7.1784,7.1784,7.1577,7.1646,292700.0
2008-09-04 15:35:00,20.74,20.76,20.72,20.72,238500.0,7.168,7.1749,7.1611,7.1611,238500.0
2008-09-04 15:40:00,20.72,20.73,20.68,20.72,375600.0,7.1611,7.1646,7.1473,7.1611,375600.0
2008-09-04 15:45:00,20.72,20.73,20.69,20.73,282900.0,7.1611,7.1646,7.1507,7.1646,282900.0
2008-09-04 15:50:00,20.72,20.75,20.71,20.72,464400.0,7.1611,7.1715,7.1577,7.1611,464400.0
2008-09-04 15:55:00,20.71,20.72,20.63,20.64,526000.0,7.1577,7.1611,7.13,7.1335,526000.0
2008-09-05 09:30:00,20.74,21.19,20.74,21.02,649900.0,7.168,7.3236,7.168,7.2648,649900.0
2008-09-05 09:35:00,21.02,21.12,20.74,20.78,294100.0,7.2648,7.2994,7.168,7.1819,294100.0
2008-09-05 09:40:00,20.78,20.89,20.71,20.74,206600.0,7.1819,7.2199,7.1577,7.168,206600.0
2008-09-05 09:45:00,20.74,20.87,20.73,20.85,189700.0,7.168,7.213,7.1646,7.206,189700.0
2008-09-05 09:50:00,20.85,20.96,20.84,20.95,295700.0,7.206,7.2441,7.2026,7.2406,295700.0
2008-09-05 09:55:00,20.95,20.96,20.85,20.88,289300.0,7.2406,7.2441,7.206,7.2164,289300.0
2008-09-05 10:00:00,20.89,20.92,20.83,20.9,370800.0,7.2199,7.2302,7.1991,7.2233,370800.0
2008-09-05 10:05:00,20.9,20.92,20.83,20.85,347000.0,7.2233,7.2302,7.1991,7.206,347000.0
2008-09-05 10:10:00,20.84,20.86,20.78,20.86,312200.0,7.2026,7.2095,7.1819,7.2095,312200.0
2008-09-05 10:15:00,20.86,20.92,20.86,20.9,285800.0,7.2095,7.2302,7.2095,7.2233,285800.0
2008-09-05 10:20:00,20.9,20.95,20.87,20.87,290400.0,7.2233,7.2406,7.213,7.213,290400.0
2008-09-05 10:25:00,20.88,20.94,20.87,20.94,280600.0,7.2164,7.2372,7.213,7.2372,280600.0
2008-09-05 10:30:00,20.93,20.97,20.92,20.94,253400.0,7.2337,7.2475,7.2302,7.2372,253400.0
2008-09-05 10:35:00,20.93,21.03,20.93,21.0,449600.0,7.2337,7.2683,7.2337,7.2579,449600.0
2008-09-05 10:40:00,21.01,21.04,20.98,21.03,344800.0,7.2613,7.2717,7.251,7.2683,344800.0
2008-09-05 10:45:00,21.02,21.1,21.02,21.05,491800.0,7.2648,7.2924,7.2648,7.2752,491800.0
2008-09-05 10:50:00,21.06,21.1,21.05,21.05,576500.0,7.2786,7.2924,7.2752,7.2752,576500.0
2008-09-05 10:55:00,21.05,21.05,20.95,20.99,247500.0,7.2752,7.2752,7.2406,7.2544,247500.0
2008-09-05 11:00:00,21.0,21.0,20.97,20.98,130000.0,7.2579,7.2579,7.2475,7.251,130000.0
2008-09-05 11:05:00,20.97,20.98,20.93,20.94,225400.0,7.2475,7.251,7.2337,7.2372,225400.0
2008-09-05 11:10:00,20.94,20.94,20.9,20.9,124200.0,7.2372,7.2372,7.2233,7.2233,124200.0
2008-09-05 11:15:00,20.91,20.92,20.88,20.91,277200.0,7.2268,7.2302,7.2164,7.2268,277200.0
2008-09-05 11:20:00,20.92,20.99,20.91,20.96,252700.0,7.2302,7.2544,7.2268,7.2441,252700.0
2008-09-05 11:25:00,20.97,21.0,20.97,21.0,154800.0,7.2475,7.2579,7.2475,7.2579,154800.0
2008-09-05 11:30:00,21.0,21.0,20.96,20.99,154400.0,7.2579,7.2579,7.2441,7.2544,154400.0
2008-09-05 11:35:00,20.99,21.0,20.97,20.99,157200.0,7.2544,7.2579,7.2475,7.2544,157200.0
2008-09-05 11:40:00,20.99,21.02,20.99,20.99,194700.0,7.2544,7.2648,7.2544,7.2544,194700.0
2008-09-05 11:45:00,21.0,21.01,20.99,21.01,61800.0,7.2579,7.2613,7.2544,7.2613,61800.0
2008-09-05 11:50:00,21.01,21.03,20.99,20.99,122500.0,7.2613,7.2683,7.2544,7.2544,122500.0
2008-09-05 11:55:00,20.99,21.01,20.97,20.97,104500.0,7.2544,7.2613,7.2475,7.2475,104500.0
2008-09-05 12:00:00,20.98,20.98,20.95,20.95,118000.0,7.251,7.251,7.2406,7.2406,118000.0
2008-09-05 12:05:00,20.96,20.96,20.91,20.92,141600.0,7.2441,7.2441,7.2268,7.2302,141600.0
2008-09-05 12:10:00,20.93,20.93,20.89,20.91,131400.0,7.2337,7.2337,7.2199,7.2268,131400.0
2008-09-05 12:15:00,20.9,20.93,20.9,20.93,55300.0,7.2233,7.2337,7.2233,7.2337,55300.0
2008-09-05 12:20:00,20.93,20.93,20.91,20.93,44700.0,7.2337,7.2337,7.2268,7.2337,44700.0
2008-09-05 12:25:00,20.92,20.93,20.92,20.93,141100.0,7.2302,7.2337,7.2302,7.2337,141100.0
2008-09-05 12:30:00,20.93,20.94,20.87,20.87,131600.0,7.2337,7.2372,7.213,7.213,131600.0
2008-09-05 12:35:00,20.86,20.96,20.86,20.95,180300.0,7.2095,7.2441,7.2095,7.2406,180300.0
2008-09-05 12:40:00,20.95,20.96,20.89,20.89,105300.0,7.2406,7.2441,7.2199,7.2199,105300.0
2008-09-05 12:45:00,20.89,20.91,20.87,20.9,160100.0,7.2199,7.2268,7.213,7.2233,160100.0
2008-09-05 12:50:00,20.89,20.94,20.85,20.9,143600.0,7.2199,7.2372,7.206,7.2233,143600.0
2008-09-05 12:55:00,20.9,20.91,20.86,20.86,69300.0,7.2233,7.2268,7.2095,7.2095,69300.0
2008-09-05 13:00:00,20.87,20.87,20.8,20.8,355400.0,7.213,7.213,7.1888,7.1888,355400.0
2008-09-05 13:05:00,20.81,20.86,20.76,20.83,287000.0,7.1922,7.2095,7.1749,7.1991,287000.0
2008-09-05 13:10:00,20.83,20.84,20.8,20.8,118600.0,7.1991,7.2026,7.1888,7.1888,118600.0
2008-09-05 13:15:00,20.8,20.81,20.77,20.79,113400.0,7.1888,7.1922,7.1784,7.1853,113400.0
2008-09-05 13:20:00,20.79,20.79,20.78,20.78,32500.0,7.1853,7.1853,7.1819,7.1819,32500.0
2008-09-05 13:25:00,20.78,20.82,20.78,20.81,121400.0,7.1819,7.1957,7.1819,7.1922,121400.0
2008-09-05 13:30:00,20.81,20.84,20.8,20.82,89500.0,7.1922,7.2026,7.1888,7.1957,89500.0
2008-09-05 13:35:00,20.82,20.84,20.81,20.83,395400.0,7.1957,7.2026,7.1922,7.1991,395400.0
2008-09-05 13:40:00,20.83,20.86,20.82,20.84,129400.0,7.1991,7.2095,7.1957,7.2026,129400.0
2008-09-05 13:45:00,20.84,20.85,20.81,20.83,180300.0,7.2026,7.206,7.1922,7.1991,180300.0
2008-09-05 13:50:00,20.83,20.83,20.82,20.83,58400.0,7.1991,7.1991,7.1957,7.1991,58400.0
2008-09-05 13:55:00,20.83,20.88,20.82,20.85,206000.0,7.1991,7.2164,7.1957,7.206,206000.0
2008-09-05 14:00:00,20.84,20.85,20.8,20.83,133900.0,7.2026,7.206,7.1888,7.1991,133900.0
2008-09-05 14:05:00,20.83,20.84,20.8,20.81,85800.0,7.1991,7.2026,7.1888,7.1922,85800.0
2008-09-05 14:10:00,20.81,20.81,20.78,20.8,153100.0,7.1922,7.1922,7.1819,7.1888,153100.0
2008-09-05 14:15:00,20.81,20.81,20.79,20.81,99800.0,7.1922,7.1922,7.1853,7.1922,99800.0
2008-09-05 14:20:00,20.81,20.85,20.79,20.82,164000.0,7.1922,7.206,7.1853,7.1957,164000.0
2008-09-05 14:25:00,20.82,20.82,20.76,20.77,207400.0,7.1957,7.1957,7.1749,7.1784,207400.0
2008-09-05 14:30:00,20.76,20.79,20.74,20.79,145100.0,7.1749,7.1853,7.168,7.1853,145100.0
2008-09-05 14:35:00,20.79,20.85,20.78,20.85,188100.0,7.1853,7.206,7.1819,7.206,188100.0
2008-09-05 14:40:00,20.85,20.89,20.84,20.87,214700.0,7.206,7.2199,7.2026,7.213,214700.0
2008-09-05 14:45:00,20.87,20.89,20.85,20.85,95300.0,7.213,7.2199,7.206,7.206,95300.0
2008-09-05 14:50:00,20.86,20.86,20.84,20.86,96400.0,7.2095,7.2095,7.2026,7.2095,96400.0
2008-09-05 14:55:00,20.86,20.88,20.84,20.85,146400.0,7.2095,7.2164,7.2026,7.206,146400.0
2008-09-05 15:00:00,20.84,20.85,20.82,20.85,65100.0,7.2026,7.206,7.1957,7.206,65100.0
2008-09-05 15:05:00,20.85,20.88,20.84,20.88,332600.0,7.206,7.2164,7.2026,7.2164,332600.0
2008-09-05 15:10:00,20.88,20.9,20.85,20.9,275200.0,7.2164,7.2233,7.206,7.2233,275200.0
2008-09-05 15:15:00,20.9,20.92,20.89,20.92,434900.0,7.2233,7.2302,7.2199,7.2302,434900.0
2008-09-05 15:20:00,20.92,20.94,20.9,20.91,146300.0,7.2302,7.2372,7.2233,7.2268,146300.0
2008-09-05 15:25:00,20.91,21.0,20.91,21.0,231900.0,7.2268,7.2579,7.2268,7.2579,231900.0
2008-09-05 15:30:00,20.99,21.01,20.96,20.98,158900.0,7.2544,7.2613,7.2441,7.251,158900.0
2008-09-05 15:35:00,20.99,21.01,20.97,20.98,405300.0,7.2544,7.2613,7.2475,7.251,405300.0
2008-09-05 15:40:00,20.97,20.98,20.94,20.95,215600.0,7.2475,7.251,7.2372,7.2406,215600.0
2008-09-05 15:45:00,20.95,21.0,20.95,20.97,305000.0,7.2406,7.2579,7.2406,7.2475,305000.0
2008-09-05 15:50:00,20.97,21.0,20.97,20.99,280000.0,7.2475,7.2579,7.2475,7.2544,280000.0
2008-09-05 15:55:00,20.99,21.0,20.95,20.95,591000.0,7.2544,7.2579,7.2406,7.2406,591000.0
2008-09-08 09:30:00,21.38,21.54,21.28,21.45,542100.0,7.3892,7.4445,7.3547,7.4134,542100.0
2008-09-08 09:35:00,21.45,21.51,21.28,21.45,387800.0,7.4134,7.4342,7.3547,7.4134,387800.0
2008-09-08 09:40:00,21.45,21.57,21.41,21.56,604800.0,7.4134,7.4549,7.3996,7.4514,604800.0
2008-09-08 09:45:00,21.56,21.69,21.55,21.66,467300.0,7.4514,7.4964,7.448,7.486,467300.0
2008-09-08 09:50:00,21.65,21.66,21.56,21.6,341700.0,7.4825,7.486,7.4514,7.4653,341700.0
2008-09-08 09:55:00,21.6,21.76,21.59,21.64,529100.0,7.4653,7.5206,7.4618,7.4791,529100.0
2008-09-08 10:00:00,21.65,21.67,21.6,21.62,501500.0,7.4825,7.4894,7.4653,7.4722,501500.0
2008-09-08 10:05:00,21.62,21.65,21.55,21.64,596600.0,7.4722,7.4825,7.448,7.4791,596600.0
2008-09-08 10:10:00,21.64,21.72,21.61,21.68,535500.0,7.4791,7.5067,7.4687,7.4929,535500.0
2008-09-08 10:15:00,21.68,21.76,21.66,21.73,579000.0,7.4929,7.5206,7.486,7.5102,579000.0
2008-09-08 10:20:00,21.74,21.82,21.72,21.8,453600.0,7.5136,7.5413,7.5067,7.5344,453600.0
2008-09-08 10:25:00,21.8,21.81,21.77,21.79,237300.0,7.5344,7.5378,7.524,7.5309,237300.0
2008-09-08 10:30:00,21.79,21.8,21.76,21.77,324200.0,7.5309,7.5344,7.5206,7.524,324200.0
2008-09-08 10:35:00,21.77,21.78,21.75,21.78,215000.0,7.524,7.5275,7.5171,7.5275,215000.0
2008-09-08 10:40:00,21.77,21.8,21.77,21.79,334700.0,7.524,7.5344,7.524,7.5309,334700.0
2008-09-08 10:45:00,21.8,21.85,21.77,21.77,406400.0,7.5344,7.5517,7.524,7.524,406400.0
2008-09-08 10:50:00,21.77,21.78,21.69,21.7,745300.0,7.524,7.5275,7.4964,7.4998,745300.0
2008-09-08 10:55:00,21.7,21.71,21.59,21.59,257700.0,7.4998,7.5033,7.4618,7.4618,257700.0
2008-09-08 11:00:00,21.58,21.59,21.42,21.44,607600.0,7.4583,7.4618,7.403,7.41,607600.0
2008-09-08 11:05:00,21.43,21.44,21.4,21.41,575400.0,7.4065,7.41,7.3961,7.3996,575400.0
2008-09-08 11:10:00,21.41,21.46,21.36,21.46,396300.0,7.3996,7.4169,7.3823,7.4169,396300.0
2008-09-08 11:15:00,21.46,21.46,21.4,21.43,316000.0,7.4169,7.4169,7.3961,7.4065,316000.0
2008-09-08 11:20:00,21.43,21.44,21.39,21.4,268900.0,7.4065,7.41,7.3927,7.3961,268900.0
2008-09-08 11:25:00,21.4,21.41,21.3,21.3,247700.0,7.3961,7.3996,7.3616,7.3616,247700.0
2008-09-08 11:30:00,21.31,21.38,21.29,21.38,244500.0,7.365,7.3892,7.3581,7.3892,244500.0
2008-09-08 11:35:00,21.37,21.39,21.34,21.36,194700.0,7.3858,7.3927,7.3754,7.3823,194700.0
2008-09-08 11:40:00,21.35,21.4,21.32,21.39,228700.0,7.3789,7.3961,7.3685,7.3927,228700.0
2008-09-08 11:45:00,21.39,21.42,21.36,21.39,184400.0,7.3927,7.403,7.3823,7.3927,184400.0
2008-09-08 11:50:00,21.39,21.42,21.33,21.34,219700.0,7.3927,7.403,7.3719,7.3754,219700.0
2008-09-08 11:55:00,21.35,21.37,21.31,21.35,161600.0,7.3789,7.3858,7.365,7.3789,161600.0
2008-09-08 12:00:00,21.36,21.4,21.34,21.34,122000.0,7.3823,7.3961,7.3754,7.3754,122000.0
2008-09-08 12:05:00,21.34,21.36,21.28,21.29,194300.0,7.3754,7.3823,7.3547,7.3581,194300.0
2008-09-08 12:10:00,21.29,21.29,21.25,21.26,178900.0,7.3581,7.3581,7.3443,7.3477,178900.0
2008-09-08 12:15:00,21.26,21.27,21.22,21.24,174500.0,7.3477,7.3512,7.3339,7.3408,174500.0
2008-09-08 12:20:00,21.24,21.24,21.15,21.15,158800.0,7.3408,7.3408,7.3097,7.3097,158800.0
2008-09-08 12:25:00,21.15,21.21,21.15,21.19,136300.0,7.3097,7.3305,7.3097,7.3236,136300.0
2008-09-08 12:30:00,21.19,21.25,21.18,21.23,203500.0,7.3236,7.3443,7.3201,7.3374,203500.0
2008-09-08 12:35:00,21.22,21.23,21.18,21.19,126300.0,7.3339,7.3374,7.3201,7.3236,126300.0
2008-09-08 12:40:00,21.19,21.21,21.15,21.15,156400.0,7.3236,7.3305,7.3097,7.3097,156400.0
2008-09-08 12:45:00,21.15,21.16,21.1,21.14,185700.0,7.3097,7.3132,7.2924,7.3063,185700.0
2008-09-08 12:50:00,21.14,21.14,21.08,21.13,139300.0,7.3063,7.3063,7.2855,7.3028,139300.0
2008-09-08 12:55:00,21.13,21.18,21.1,21.15,1379900.0,7.3028,7.3201,7.2924,7.3097,1379900.0
2008-09-08 13:00:00,21.15,21.22,21.15,21.17,247300.0,7.3097,7.3339,7.3097,7.3166,247300.0
2008-09-08 13:05:00,21.16,21.18,21.07,21.08,259600.0,7.3132,7.3201,7.2821,7.2855,259600.0
2008-09-08 13:10:00,21.08,21.15,21.08,21.11,132100.0,7.2855,7.3097,7.2855,7.2959,132100.0
2008-09-08 13:15:00,21.11,21.12,21.09,21.12,170100.0,7.2959,7.2994,7.289,7.2994,170100.0
2008-09-08 13:20:00,21.11,21.15,21.11,21.14,77400.0,7.2959,7.3097,7.2959,7.3063,77400.0
2008-09-08 13:25:00,21.14,21.15,21.06,21.06,295400.0,7.3063,7.3097,7.2786,7.2786,295400.0
2008-09-08 13:30:00,21.06,21.07,21.02,21.05,208300.0,7.2786,7.2821,7.2648,7.2752,208300.0
2008-09-08 13:35:00,21.05,21.05,20.97,20.97,226500.0,7.2752,7.2752,7.2475,7.2475,226500.0
2008-09-08 13:40:00,20.97,21.0,20.96,21.0,212200.0,7.2475,7.2579,7.2441,7.2579,212200.0
2008-09-08 13:45:00,20.99,21.0,20.95,20.95,110900.0,7.2544,7.2579,7.2406,7.2406,110900.0
2008-09-08 13:50:00,20.95,20.95,20.88,20.89,178700.0,7.2406,7.2406,7.2164,7.2199,178700.0
2008-09-08 13:55:00,20.89,20.91,20.88,20.89,159600.0,7.2199,7.2268,7.2164,7.2199,159600.0
2008-09-08 14:00:00,20.9,21.0,20.88,20.95,359300.0,7.2233,7.2579,7.2164,7.2406,359300.0
2008-09-08 14:05:00,20.95,21.02,20.94,21.0,201600.0,7.2406,7.2648,7.2372,7.2579,201600.0
2008-09-08 14:10:00,21.0,21.04,20.96,21.0,233900.0,7.2579,7.2717,7.2441,7.2579,233900.0
2008-09-08 14:15:00,21.0,21.0,20.9,20.94,219100.0,7.2579,7.2579,7.2233,7.2372,219100.0
2008-09-08 14:20:00,20.95,20.96,20.92,20.95,125900.0,7.2406,7.2441,7.2302,7.2406,125900.0
2008-09-08 14:25:00,20.95,20.95,20.9,20.93,167700.0,7.2406,7.2406,7.2233,7.2337,167700.0
2008-09-08 14:30:00,20.94,20.97,20.93,20.95,173200.0,7.2372,7.2475,7.2337,7.2406,173200.0
2008-09-08 14:35:00,20.95,20.96,20.94,20.94,126500.0,7.2406,7.2441,7.2372,7.2372,126500.0
2008-09-08 14:40:00,20.94,20.95,20.91,20.92,289700.0,7.2372,7.2406,7.2268,7.2302,289700.0
2008-09-08 14:45:00,20.92,20.92,20.86,20.87,340100.0,7.2302,7.2302,7.2095,7.213,340100.0
2008-09-08 14:50:00,20.87,20.93,20.83,20.88,295400.0,7.213,7.2337,7.1991,7.2164,295400.0
2008-09-08 14:55:00,20.88,20.9,20.8,20.81,199300.0,7.2164,7.2233,7.1888,7.1922,199300.0
2008-09-08 15:00:00,20.81,20.84,20.78,20.83,489300.0,7.1922,7.2026,7.1819,7.1991,489300.0
2008-09-08 15:05:00,20.82,20.85,20.79,20.81,202300.0,7.1957,7.206,7.1853,7.1922,202300.0
2008-09-08 15:10:00,20.81,20.91,20.79,20.9,275000.0,7.1922,7.2268,7.1853,7.2233,275000.0
2008-09-08 15:15:00,20.9,20.93,20.9,20.92,187400.0,7.2233,7.2337,7.2233,7.2302,187400.0
2008-09-08 15:20:00,20.92,20.95,20.9,20.9,340800.0,7.2302,7.2406,7.2233,7.2233,340800.0
2008-09-08 15:25:00,20.91,20.92,20.89,20.92,276100.0,7.2268,7.2302,7.2199,7.2302,276100.0
2008-09-08 15:30:00,20.91,20.99,20.91,20.98,588100.0,7.2268,7.2544,7.2268,7.251,588100.0
2008-09-08 15:35:00,20.98,21.0,20.94,20.98,684000.0,7.251,7.2579,7.2372,7.251,684000.0
2008-09-08 15:40:00,20.97,20.98,20.92,20.94,350300.0,7.2475,7.251,7.2302,7.2372,350300.0
2008-09-08 15:45:00,20.94,20.95,20.91,20.94,412800.0,7.2372,7.2406,7.2268,7.2372,412800.0
2008-09-08 15:50:00,20.95,20.95,20.91,20.92,398900.0,7.2406,7.2406,7.2268,7.2302,398900.0
2008-09-08 15:55:00,20.93,20.96,20.92,20.95,663900.0,7.2337,7.2441,7.2302,7.2406,663900.0
2008-09-09 09:30:00,21.1,21.5,21.0,21.05,412800.0,7.2924,7.4307,7.2579,7.2752,412800.0
2008-09-09 09:35:00,21.04,21.05,20.75,20.75,415400.0,7.2717,7.2752,7.1715,7.1715,415400.0
2008-09-09 09:40:00,20.76,20.85,20.75,20.85,302500.0,7.1749,7.206,7.1715,7.206,302500.0
2008-09-09 09:45:00,20.85,20.96,20.78,20.95,277800.0,7.206,7.2441,7.1819,7.2406,277800.0
2008-09-09 09:50:00,20.95,20.99,20.88,20.88,268000.0,7.2406,7.2544,7.2164,7.2164,268000.0
2008-09-09 09:55:00,20.88,20.95,20.85,20.9,226300.0,7.2164,7.2406,7.206,7.2233,226300.0
2008-09-09 10:00:00,20.9,20.93,20.88,20.92,182200.0,7.2233,7.2337,7.2164,7.2302,182200.0
2008-09-09 10:05:00,20.93,20.95,20.91,20.94,145400.0,7.2337,7.2406,7.2268,7.2372,145400.0
2008-09-09 10:10:00,20.95,20.97,20.9,20.95,182800.0,7.2406,7.2475,7.2233,7.2406,182800.0
2008-09-09 10:15:00,20.94,20.99,20.92,20.94,144100.0,7.2372,7.2544,7.2302,7.2372,144100.0
2008-09-09 10:20:00,20.94,20.94,20.88,20.9,412200.0,7.2372,7.2372,7.2164,7.2233,412200.0
2008-09-09 10:25:00,20.9,20.94,20.87,20.92,322100.0,7.2233,7.2372,7.213,7.2302,322100.0
2008-09-09 10:30:00,20.91,20.93,20.88,20.9,320700.0,7.2268,7.2337,7.2164,7.2233,320700.0
2008-09-09 10:35:00,20.9,20.9,20.84,20.84,285900.0,7.2233,7.2233,7.2026,7.2026,285900.0
2008-09-09 10:40:00,20.84,20.86,20.82,20.82,274300.0,7.2026,7.2095,7.1957,7.1957,274300.0
2008-09-09 10:45:00,20.81,20.85,20.78,20.78,297100.0,7.1922,7.206,7.1819,7.1819,297100.0
2008-09-09 10:50:00,20.78,20.82,20.75,20.82,250000.0,7.1819,7.1957,7.1715,7.1957,250000.0
2008-09-09 10:55:00,20.82,20.86,20.81,20.83,234900.0,7.1957,7.2095,7.1922,7.1991,234900.0
2008-09-09 11:00:00,20.82,20.84,20.79,20.83,223200.0,7.1957,7.2026,7.1853,7.1991,223200.0
2008-09-09 11:05:00,20.83,20.84,20.82,20.84,91800.0,7.1991,7.2026,7.1957,7.2026,91800.0
2008-09-09 11:10:00,20.83,20.84,20.77,20.78,226000.0,7.1991,7.2026,7.1784,7.1819,226000.0
2008-09-09 11:15:00,20.77,20.79,20.75,20.77,86000.0,7.1784,7.1853,7.1715,7.1784,86000.0
2008-09-09 11:20:00,20.77,20.81,20.77,20.81,211500.0,7.1784,7.1922,7.1784,7.1922,211500.0
2008-09-09 11:25:00,20.81,20.81,20.78,20.8,135300.0,7.1922,7.1922,7.1819,7.1888,135300.0
2008-09-09 11:30:00,20.8,20.81,20.79,20.8,161200.0,7.1888,7.1922,7.1853,7.1888,161200.0
2008-09-09 11:35:00,20.8,20.8,20.79,20.79,133900.0,7.1888,7.1888,7.1853,7.1853,133900.0
2008-09-09 11:40:00,20.79,20.8,20.77,20.79,117900.0,7.1853,7.1888,7.1784,7.1853,117900.0
2008-09-09 11:45:00,20.79,20.79,20.74,20.75,483900.0,7.1853,7.1853,7.168,7.1715,483900.0
2008-09-09 11:50:00,20.76,20.8,20.76,20.8,131500.0,7.1749,7.1888,7.1749,7.1888,131500.0
2008-09-09 11:55:00,20.8,20.81,20.77,20.77,101600.0,7.1888,7.1922,7.1784,7.1784,101600.0
2008-09-09 12:00:00,20.77,20.8,20.77,20.79,135000.0,7.1784,7.1888,7.1784,7.1853,135000.0
2008-09-09 12:05:00,20.8,20.84,20.79,20.83,208800.0,7.1888,7.2026,7.1853,7.1991,208800.0
2008-09-09 12:10:00,20.82,20.83,20.82,20.83,29100.0,7.1957,7.1991,7.1957,7.1991,29100.0
2008-09-09 12:15:00,20.82,20.84,20.81,20.82,101800.0,7.1957,7.2026,7.1922,7.1957,101800.0
2008-09-09 12:20:00,20.81,20.84,20.81,20.81,203400.0,7.1922,7.2026,7.1922,7.1922,203400.0
2008-09-09 12:25:00,20.82,20.83,20.75,20.76,128600.0,7.1957,7.1991,7.1715,7.1749,128600.0
2008-09-09 12:30:00,20.76,20.76,20.74,20.75,83600.0,7.1749,7.1749,7.168,7.1715,83600.0
2008-09-09 12:35:00,20.74,20.75,20.72,20.73,208500.0,7.168,7.1715,7.1611,7.1646,208500.0
2008-09-09 12:40:00,20.72,20.77,20.72,20.77,138300.0,7.1611,7.1784,7.1611,7.1784,138300.0
2008-09-09 12:45:00,20.78,20.8,20.77,20.78,87600.0,7.1819,7.1888,7.1784,7.1819,87600.0
2008-09-09 12:50:00,20.77,20.79,20.77,20.79,208600.0,7.1784,7.1853,7.1784,7.1853,208600.0
2008-09-09 12:55:00,20.79,20.79,20.78,20.78,36100.0,7.1853,7.1853,7.1819,7.1819,36100.0
2008-09-09 13:00:00,20.78,20.8,20.76,20.8,306200.0,7.1819,7.1888,7.1749,7.1888,306200.0
2008-09-09 13:05:00,20.8,20.86,20.8,20.86,306800.0,7.1888,7.2095,7.1888,7.2095,306800.0
2008-09-09 13:10:00,20.85,20.87,20.78,20.85,338600.0,7.206,7.213,7.1819,7.206,338600.0
2008-09-09 13:15:00,20.85,20.86,20.82,20.84,239100.0,7.206,7.2095,7.1957,7.2026,239100.0
2008-09-09 13:20:00,20.85,20.86,20.84,20.85,68400.0,7.206,7.2095,7.2026,7.206,68400.0
2008-09-09 13:25:00,20.86,20.86,20.79,20.8,209300.0,7.2095,7.2095,7.1853,7.1888,209300.0
2008-09-09 13:30:00,20.8,20.82,20.79,20.81,156900.0,7.1888,7.1957,7.1853,7.1922,156900.0
2008-09-09 13:35:00,20.82,20.83,20.8,20.81,133800.0,7.1957,7.1991,7.1888,7.1922,133800.0
2008-09-09 13:40:00,20.82,20.82,20.79,20.8,150600.0,7.1957,7.1957,7.1853,7.1888,150600.0
2008-09-09 13:45:00,20.8,20.8,20.78,20.79,320200.0,7.1888,7.1888,7.1819,7.1853,320200.0
2008-09-09 13:50:00,20.79,20.8,20.79,20.79,253100.0,7.1853,7.1888,7.1853,7.1853,253100.0
2008-09-09 13:55:00,20.79,20.8,20.79,20.79,146100.0,7.1853,7.1888,7.1853,7.1853,146100.0
2008-09-09 14:00:00,20.79,20.8,20.79,20.8,144600.0,7.1853,7.1888,7.1853,7.1888,144600.0
2008-09-09 14:05:00,20.79,20.81,20.79,20.8,634000.0,7.1853,7.1922,7.1853,7.1888,634000.0
2008-09-09 14:10:00,20.81,20.81,20.8,20.81,155300.0,7.1922,7.1922,7.1888,7.1922,155300.0
2008-09-09 14:15:00,20.8,20.81,20.8,20.81,188600.0,7.1888,7.1922,7.1888,7.1922,188600.0
2008-09-09 14:20:00,20.81,20.81,20.77,20.79,338800.0,7.1922,7.1922,7.1784,7.1853,338800.0
2008-09-09 14:25:00,20.78,20.8,20.78,20.8,160900.0,7.1819,7.1888,7.1819,7.1888,160900.0
2008-09-09 14:30:00,20.79,20.8,20.77,20.77,167100.0,7.1853,7.1888,7.1784,7.1784,167100.0
2008-09-09 14:35:00,20.77,20.79,20.74,20.74,377800.0,7.1784,7.1853,7.168,7.168,377800.0
2008-09-09 14:40:00,20.74,20.79,20.74,20.76,283500.0,7.168,7.1853,7.168,7.1749,283500.0
2008-09-09 14:45:00,20.77,20.79,20.75,20.79,222800.0,7.1784,7.1853,7.1715,7.1853,222800.0
2008-09-09 14:50:00,20.79,20.79,20.74,20.75,300400.0,7.1853,7.1853,7.168,7.1715,300400.0
2008-09-09 14:55:00,20.75,20.75,20.72,20.75,95300.0,7.1715,7.1715,7.1611,7.1715,95300.0
2008-09-09 15:00:00,20.74,20.75,20.72,20.75,108800.0,7.168,7.1715,7.1611,7.1715,108800.0
2008-09-09 15:05:00,20.74,20.75,20.74,20.75,163000.0,7.168,7.1715,7.168,7.1715,163000.0
2008-09-09 15:10:00,20.75,20.77,20.73,20.76,231600.0,7.1715,7.1784,7.1646,7.1749,231600.0
2008-09-09 15:15:00,20.76,20.78,20.73,20.73,260000.0,7.1749,7.1819,7.1646,7.1646,260000.0
2008-09-09 15:20:00,20.73,20.75,20.73,20.75,251700.0,7.1646,7.1715,7.1646,7.1715,251700.0
2008-09-09 15:25:00,20.75,20.75,20.74,20.75,118600.0,7.1715,7.1715,7.168,7.1715,118600.0
2008-09-09 15:30:00,20.75,20.75,20.74,20.74,175100.0,7.1715,7.1715,7.168,7.168,175100.0
2008-09-09 15:35:00,20.74,20.75,20.73,20.75,265400.0,7.168,7.1715,7.1646,7.1715,265400.0
2008-09-09 15:40:00,20.74,20.76,20.7,20.71,529500.0,7.168,7.1749,7.1542,7.1577,529500.0
2008-09-09 15:45:00,20.71,20.74,20.7,20.7,335900.0,7.1577,7.168,7.1542,7.1542,335900.0
2008-09-09 15:50:00,20.71,20.71,20.7,20.71,231500.0,7.1577,7.1577,7.1542,7.1577,231500.0
2008-09-09 15:55:00,20.7,20.71,20.67,20.69,551200.0,7.1542,7.1577,7.1438,7.1507,551200.0
2008-09-10 09:30:00,20.8,20.82,20.72,20.82,316300.0,7.1888,7.1957,7.1611,7.1957,316300.0
2008-09-10 09:35:00,20.8,20.9,20.8,20.9,146200.0,7.1888,7.2233,7.1888,7.2233,146200.0
2008-09-10 09:40:00,20.9,20.99,20.89,20.98,196200.0,7.2233,7.2544,7.2199,7.251,196200.0
2008-09-10 09:45:00,20.99,21.07,20.98,21.02,322800.0,7.2544,7.2821,7.251,7.2648,322800.0
2008-09-10 09:50:00,21.03,21.05,20.86,20.86,252700.0,7.2683,7.2752,7.2095,7.2095,252700.0
2008-09-10 09:55:00,20.86,20.9,20.8,20.81,188600.0,7.2095,7.2233,7.1888,7.1922,188600.0
2008-09-10 10:00:00,20.81,20.86,20.75,20.83,220600.0,7.1922,7.2095,7.1715,7.1991,220600.0
2008-09-10 10:05:00,20.84,20.88,20.8,20.83,176300.0,7.2026,7.2164,7.1888,7.1991,176300.0
2008-09-10 10:10:00,20.82,20.87,20.82,20.86,182000.0,7.1957,7.213,7.1957,7.2095,182000.0
2008-09-10 10:15:00,20.86,20.9,20.86,20.89,111300.0,7.2095,7.2233,7.2095,7.2199,111300.0
2008-09-10 10:20:00,20.89,20.9,20.87,20.88,65500.0,7.2199,7.2233,7.213,7.2164,65500.0
2008-09-10 10:25:00,20.88,20.89,20.87,20.88,60200.0,7.2164,7.2199,7.213,7.2164,60200.0
2008-09-10 10:30:00,20.89,20.89,20.87,20.88,89000.0,7.2199,7.2199,7.213,7.2164,89000.0
2008-09-10 10:35:00,20.87,20.89,20.83,20.86,184800.0,7.213,7.2199,7.1991,7.2095,184800.0
2008-09-10 10:40:00,20.86,20.88,20.81,20.84,124200.0,7.2095,7.2164,7.1922,7.2026,124200.0
2008-09-10 10:45:00,20.83,20.87,20.81,20.82,103100.0,7.1991,7.213,7.1922,7.1957,103100.0
2008-09-10 10:50:00,20.83,20.89,20.82,20.87,151500.0,7.1991,7.2199,7.1957,7.213,151500.0
2008-09-10 10:55:00,20.88,20.88,20.82,20.83,219400.0,7.2164,7.2164,7.1957,7.1991,219400.0
2008-09-10 11:00:00,20.83,20.86,20.82,20.84,145500.0,7.1991,7.2095,7.1957,7.2026,145500.0
2008-09-10 11:05:00,20.85,20.86,20.82,20.83,107500.0,7.206,7.2095,7.1957,7.1991,107500.0
2008-09-10 11:10:00,20.83,20.83,20.82,20.83,62400.0,7.1991,7.1991,7.1957,7.1991,62400.0
2008-09-10 11:15:00,20.82,20.83,20.82,20.83,54700.0,7.1957,7.1991,7.1957,7.1991,54700.0
2008-09-10 11:20:00,20.83,20.83,20.81,20.81,117400.0,7.1991,7.1991,7.1922,7.1922,117400.0
2008-09-10 11:25:00,20.81,20.82,20.8,20.81,125000.0,7.1922,7.1957,7.1888,7.1922,125000.0
2008-09-10 11:30:00,20.81,20.86,20.8,20.85,150500.0,7.1922,7.2095,7.1888,7.206,150500.0
2008-09-10 11:35:00,20.85,20.86,20.81,20.82,87100.0,7.206,7.2095,7.1922,7.1957,87100.0
2008-09-10 11:40:00,20.82,20.85,20.81,20.84,125900.0,7.1957,7.206,7.1922,7.2026,125900.0
2008-09-10 11:45:00,20.84,20.85,20.83,20.85,147800.0,7.2026,7.206,7.1991,7.206,147800.0
2008-09-10 11:50:00,20.85,20.85,20.81,20.82,142600.0,7.206,7.206,7.1922,7.1957,142600.0
2008-09-10 11:55:00,20.82,20.85,20.81,20.81,117200.0,7.1957,7.206,7.1922,7.1922,117200.0
2008-09-10 12:00:00,20.82,20.83,20.81,20.82,123100.0,7.1957,7.1991,7.1922,7.1957,123100.0
2008-09-10 12:05:00,20.82,20.85,20.82,20.85,62100.0,7.1957,7.206,7.1957,7.206,62100.0
2008-09-10 12:10:00,20.85,20.85,20.84,20.84,107700.0,7.206,7.206,7.2026,7.2026,107700.0
2008-09-10 12:15:00,20.84,20.85,20.81,20.83,121700.0,7.2026,7.206,7.1922,7.1991,121700.0
2008-09-10 12:20:00,20.83,20.83,20.76,20.77,288400.0,7.1991,7.1991,7.1749,7.1784,288400.0
2008-09-10 12:25:00,20.78,20.85,20.77,20.79,116800.0,7.1819,7.206,7.1784,7.1853,116800.0
2008-09-10 12:30:00,20.79,20.84,20.78,20.8,139900.0,7.1853,7.2026,7.1819,7.1888,139900.0
2008-09-10 12:35:00,20.79,20.83,20.79,20.82,155600.0,7.1853,7.1991,7.1853,7.1957,155600.0
2008-09-10 12:40:00,20.81,20.82,20.77,20.78,102400.0,7.1922,7.1957,7.1784,7.1819,102400.0
2008-09-10 12:45:00,20.78,20.78,20.75,20.77,50900.0,7.1819,7.1819,7.1715,7.1784,50900.0
2008-09-10 12:50:00,20.76,20.77,20.76,20.76,30700.0,7.1749,7.1784,7.1749,7.1749,30700.0
2008-09-10 12:55:00,20.76,20.76,20.75,20.75,39100.0,7.1749,7.1749,7.1715,7.1715,39100.0
2008-09-10 13:00:00,20.75,20.75,20.74,20.75,53100.0,7.1715,7.1715,7.168,7.1715,53100.0
2008-09-10 13:05:00,20.75,20.75,20.72,20.72,106900.0,7.1715,7.1715,7.1611,7.1611,106900.0
2008-09-10 13:10:00,20.73,20.73,20.72,20.73,45100.0,7.1646,7.1646,7.1611,7.1646,45100.0
2008-09-10 13:15:00,20.72,20.73,20.72,20.72,58300.0,7.1611,7.1646,7.1611,7.1611,58300.0
2008-09-10 13:20:00,20.73,20.73,20.72,20.73,58300.0,7.1646,7.1646,7.1611,7.1646,58300.0
2008-09-10 13:25:00,20.73,20.73,20.71,20.72,110200.0,7.1646,7.1646,7.1577,7.1611,110200.0
2008-09-10 13:30:00,20.72,20.73,20.71,20.73,137900.0,7.1611,7.1646,7.1577,7.1646,137900.0
2008-09-10 13:35:00,20.73,20.8,20.72,20.79,378200.0,7.1646,7.1888,7.1611,7.1853,378200.0
2008-09-10 13:40:00,20.79,20.8,20.77,20.78,68900.0,7.1853,7.1888,7.1784,7.1819,68900.0
2008-09-10 13:45:00,20.78,20.78,20.76,20.77,38700.0,7.1819,7.1819,7.1749,7.1784,38700.0
2008-09-10 13:50:00,20.76,20.76,20.74,20.75,44200.0,7.1749,7.1749,7.168,7.1715,44200.0
2008-09-10 13:55:00,20.74,20.75,20.73,20.73,34500.0,7.168,7.1715,7.1646,7.1646,34500.0
2008-09-10 14:00:00,20.74,20.74,20.73,20.74,20400.0,7.168,7.168,7.1646,7.168,20400.0
2008-09-10 14:05:00,20.74,20.75,20.73,20.75,156100.0,7.168,7.1715,7.1646,7.1715,156100.0
2008-09-10 14:10:00,20.75,20.78,20.75,20.78,155800.0,7.1715,7.1819,7.1715,7.1819,155800.0
2008-09-10 14:15:00,20.78,20.79,20.76,20.78,114500.0,7.1819,7.1853,7.1749,7.1819,114500.0
2008-09-10 14:20:00,20.78,20.8,20.78,20.79,84500.0,7.1819,7.1888,7.1819,7.1853,84500.0
2008-09-10 14:25:00,20.8,20.8,20.77,20.77,116100.0,7.1888,7.1888,7.1784,7.1784,116100.0
2008-09-10 14:30:00,20.78,20.8,20.77,20.8,99000.0,7.1819,7.1888,7.1784,7.1888,99000.0
2008-09-10 14:35:00,20.8,20.8,20.77,20.77,96400.0,7.1888,7.1888,7.1784,7.1784,96400.0
2008-09-10 14:40:00,20.78,20.78,20.76,20.77,65800.0,7.1819,7.1819,7.1749,7.1784,65800.0
2008-09-10 14:45:00,20.76,20.79,20.76,20.79,145300.0,7.1749,7.1853,7.1749,7.1853,145300.0
2008-09-10 14:50:00,20.78,20.79,20.76,20.77,77300.0,7.1819,7.1853,7.1749,7.1784,77300.0
2008-09-10 14:55:00,20.77,20.77,20.76,20.76,82400.0,7.1784,7.1784,7.1749,7.1749,82400.0
2008-09-10 15:00:00,20.77,20.77,20.76,20.77,87700.0,7.1784,7.1784,7.1749,7.1784,87700.0
2008-09-10 15:05:00,20.76,20.79,20.76,20.78,193200.0,7.1749,7.1853,7.1749,7.1819,193200.0
2008-09-10 15:10:00,20.79,20.8,20.77,20.8,202100.0,7.1853,7.1888,7.1784,7.1888,202100.0
2008-09-10 15:15:00,20.8,20.85,20.79,20.8,291900.0,7.1888,7.206,7.1853,7.1888,291900.0
2008-09-10 15:20:00,20.81,20.81,20.77,20.8,194800.0,7.1922,7.1922,7.1784,7.1888,194800.0
2008-09-10 15:25:00,20.79,20.8,20.77,20.78,170000.0,7.1853,7.1888,7.1784,7.1819,170000.0
2008-09-10 15:30:00,20.78,20.8,20.76,20.76,174600.0,7.1819,7.1888,7.1749,7.1749,174600.0
2008-09-10 15:35:00,20.77,20.79,20.75,20.76,290700.0,7.1784,7.1853,7.1715,7.1749,290700.0
2008-09-10 15:40:00,20.76,20.78,20.76,20.78,311600.0,7.1749,7.1819,7.1749,7.1819,311600.0
2008-09-10 15:45:00,20.78,20.79,20.76,20.77,173100.0,7.1819,7.1853,7.1749,7.1784,173100.0
2008-09-10 15:50:00,20.77,20.8,20.76,20.77,443300.0,7.1784,7.1888,7.1749,7.1784,443300.0
2008-09-10 15:55:00,20.77,20.79,20.75,20.79,544100.0,7.1784,7.1853,7.1715,7.1853,544100.0
2008-09-11 09:30:00,20.41,20.58,20.4,20.42,466600.0,7.1619,7.2216,7.1584,7.1654,466600.0
2008-09-11 09:35:00,20.43,20.53,20.4,20.51,203500.0,7.1689,7.204,7.1584,7.197,203500.0
2008-09-11 09:40:00,20.51,20.52,20.32,20.32,560900.0,7.197,7.2005,7.1303,7.1303,560900.0
2008-09-11 09:45:00,20.33,20.4,20.3,20.3,274700.0,7.1339,7.1584,7.1233,7.1233,274700.0
2008-09-11 09:50:00,20.31,20.37,20.3,20.34,143500.0,7.1268,7.1479,7.1233,7.1374,143500.0
2008-09-11 09:55:00,20.35,20.38,20.34,20.37,197300.0,7.1409,7.1514,7.1374,7.1479,197300.0
2008-09-11 10:00:00,20.38,20.45,20.36,20.41,131100.0,7.1514,7.176,7.1444,7.1619,131100.0
2008-09-11 10:05:00,20.41,20.44,20.38,20.4,111500.0,7.1619,7.1725,7.1514,7.1584,111500.0
2008-09-11 10:10:00,20.39,20.41,20.37,20.38,166600.0,7.1549,7.1619,7.1479,7.1514,166600.0
2008-09-11 10:15:00,20.38,20.39,20.34,20.36,127800.0,7.1514,7.1549,7.1374,7.1444,127800.0
2008-09-11 10:20:00,20.35,20.4,20.32,20.39,510200.0,7.1409,7.1584,7.1303,7.1549,510200.0
2008-09-11 10:25:00,20.39,20.42,20.37,20.39,229800.0,7.1549,7.1654,7.1479,7.1549,229800.0
2008-09-11 10:30:00,20.39,20.41,20.36,20.4,259800.0,7.1549,7.1619,7.1444,7.1584,259800.0
2008-09-11 10:35:00,20.4,20.42,20.39,20.4,410900.0,7.1584,7.1654,7.1549,7.1584,410900.0
2008-09-11 10:40:00,20.41,20.44,20.38,20.4,357700.0,7.1619,7.1725,7.1514,7.1584,357700.0
2008-09-11 10:45:00,20.4,20.44,20.39,20.44,393700.0,7.1584,7.1725,7.1549,7.1725,393700.0
2008-09-11 10:50:00,20.44,20.49,20.4,20.41,181900.0,7.1725,7.19,7.1584,7.1619,181900.0
2008-09-11 10:55:00,20.41,20.45,20.39,20.45,173900.0,7.1619,7.176,7.1549,7.176,173900.0
2008-09-11 11:00:00,20.45,20.48,20.42,20.47,142000.0,7.176,7.1865,7.1654,7.183,142000.0
2008-09-11 11:05:00,20.48,20.51,20.44,20.44,140300.0,7.1865,7.197,7.1725,7.1725,140300.0
2008-09-11 11:10:00,20.44,20.45,20.41,20.42,67600.0,7.1725,7.176,7.1619,7.1654,67600.0
2008-09-11 11:15:00,20.42,20.44,20.39,20.4,164500.0,7.1654,7.1725,7.1549,7.1584,164500.0
2008-09-11 11:20:00,20.4,20.45,20.38,20.43,156400.0,7.1584,7.176,7.1514,7.1689,156400.0
2008-09-11 11:25:00,20.43,20.45,20.41,20.43,47000.0,7.1689,7.176,7.1619,7.1689,47000.0
2008-09-11 11:30:00,20.44,20.48,20.43,20.48,124700.0,7.1725,7.1865,7.1689,7.1865,124700.0
2008-09-11 11:35:00,20.48,20.51,20.47,20.49,124000.0,7.1865,7.197,7.183,7.19,124000.0
2008-09-11 11:40:00,20.49,20.5,20.48,20.49,179000.0,7.19,7.1935,7.1865,7.19,179000.0
2008-09-11 11:45:00,20.49,20.5,20.48,20.5,136800.0,7.19,7.1935,7.1865,7.1935,136800.0
2008-09-11 11:50:00,20.5,20.5,20.48,20.5,120300.0,7.1935,7.1935,7.1865,7.1935,120300.0
2008-09-11 11:55:00,20.5,20.5,20.48,20.48,210800.0,7.1935,7.1935,7.1865,7.1865,210800.0
2008-09-11 12:00:00,20.48,20.54,20.48,20.54,172200.0,7.1865,7.2075,7.1865,7.2075,172200.0
2008-09-11 12:05:00,20.54,20.54,20.52,20.52,183700.0,7.2075,7.2075,7.2005,7.2005,183700.0
2008-09-11 12:10:00,20.53,20.54,20.52,20.53,63500.0,7.204,7.2075,7.2005,7.204,63500.0
2008-09-11 12:15:00,20.53,20.54,20.53,20.54,26000.0,7.204,7.2075,7.204,7.2075,26000.0
2008-09-11 12:20:00,20.53,20.54,20.53,20.53,80200.0,7.204,7.2075,7.204,7.204,80200.0
2008-09-11 12:25:00,20.53,20.59,20.53,20.58,286000.0,7.204,7.2251,7.204,7.2216,286000.0
2008-09-11 12:30:00,20.58,20.59,20.55,20.58,195200.0,7.2216,7.2251,7.2111,7.2216,195200.0
2008-09-11 12:35:00,20.58,20.6,20.57,20.59,182800.0,7.2216,7.2286,7.2181,7.2251,182800.0
2008-09-11 12:40:00,20.58,20.62,20.57,20.59,196700.0,7.2216,7.2356,7.2181,7.2251,196700.0
2008-09-11 12:45:00,20.58,20.61,20.58,20.6,146200.0,7.2216,7.2321,7.2216,7.2286,146200.0
2008-09-11 12:50:00,20.6,20.63,20.6,20.62,360000.0,7.2286,7.2391,7.2286,7.2356,360000.0
2008-09-11 12:55:00,20.62,20.63,20.6,20.6,74200.0,7.2356,7.2391,7.2286,7.2286,74200.0
2008-09-11 13:00:00,20.6,20.61,20.55,20.57,302900.0,7.2286,7.2321,7.2111,7.2181,302900.0
2008-09-11 13:05:00,20.56,20.57,20.53,20.56,168900.0,7.2146,7.2181,7.204,7.2146,168900.0
2008-09-11 13:10:00,20.56,20.56,20.54,20.55,37100.0,7.2146,7.2146,7.2075,7.2111,37100.0
2008-09-11 13:15:00,20.55,20.55,20.54,20.55,72900.0,7.2111,7.2111,7.2075,7.2111,72900.0
2008-09-11 13:20:00,20.55,20.6,20.53,20.58,244500.0,7.2111,7.2286,7.204,7.2216,244500.0
2008-09-11 13:25:00,20.57,20.62,20.56,20.6,426400.0,7.2181,7.2356,7.2146,7.2286,426400.0
2008-09-11 13:30:00,20.6,20.64,20.56,20.63,141000.0,7.2286,7.2426,7.2146,7.2391,141000.0
2008-09-11 13:35:00,20.63,20.65,20.61,20.65,53200.0,7.2391,7.2461,7.2321,7.2461,53200.0
2008-09-11 13:40:00,20.65,20.65,20.61,20.64,189000.0,7.2461,7.2461,7.2321,7.2426,189000.0
2008-09-11 13:45:00,20.64,20.64,20.6,20.61,167300.0,7.2426,7.2426,7.2286,7.2321,167300.0
2008-09-11 13:50:00,20.62,20.64,20.61,20.64,83600.0,7.2356,7.2426,7.2321,7.2426,83600.0
2008-09-11 13:55:00,20.64,20.64,20.63,20.63,69100.0,7.2426,7.2426,7.2391,7.2391,69100.0
2008-09-11 14:00:00,20.64,20.64,20.63,20.64,67900.0,7.2426,7.2426,7.2391,7.2426,67900.0
2008-09-11 14:05:00,20.64,20.71,20.63,20.69,372500.0,7.2426,7.2672,7.2391,7.2602,372500.0
2008-09-11 14:10:00,20.69,20.72,20.69,20.69,97200.0,7.2602,7.2707,7.2602,7.2602,97200.0
2008-09-11 14:15:00,20.69,20.75,20.69,20.73,134900.0,7.2602,7.2812,7.2602,7.2742,134900.0
2008-09-11 14:20:00,20.73,20.74,20.72,20.74,191200.0,7.2742,7.2777,7.2707,7.2777,191200.0
2008-09-11 14:25:00,20.73,20.74,20.71,20.73,151900.0,7.2742,7.2777,7.2672,7.2742,151900.0
2008-09-11 14:30:00,20.72,20.75,20.7,20.74,191000.0,7.2707,7.2812,7.2637,7.2777,191000.0
2008-09-11 14:35:00,20.74,20.74,20.73,20.73,51300.0,7.2777,7.2777,7.2742,7.2742,51300.0
2008-09-11 14:40:00,20.73,20.77,20.73,20.75,222100.0,7.2742,7.2883,7.2742,7.2812,222100.0
2008-09-11 14:45:00,20.75,20.77,20.73,20.76,546000.0,7.2812,7.2883,7.2742,7.2847,546000.0
2008-09-11 14:50:00,20.76,20.76,20.74,20.75,151400.0,7.2847,7.2847,7.2777,7.2812,151400.0
2008-09-11 14:55:00,20.76,20.76,20.73,20.74,166600.0,7.2847,7.2847,7.2742,7.2777,166600.0
2008-09-11 15:00:00,20.73,20.75,20.73,20.75,88500.0,7.2742,7.2812,7.2742,7.2812,88500.0
2008-09-11 15:05:00,20.75,20.78,20.74,20.76,141600.0,7.2812,7.2918,7.2777,7.2847,141600.0
2008-09-11 15:10:00,20.77,20.77,20.73,20.74,183200.0,7.2883,7.2883,7.2742,7.2777,183200.0
2008-09-11 15:15:00,20.73,20.75,20.72,20.72,316100.0,7.2742,7.2812,7.2707,7.2707,316100.0
2008-09-11 15:20:00,20.72,20.75,20.7,20.74,200600.0,7.2707,7.2812,7.2637,7.2777,200600.0
2008-09-11 15:25:00,20.74,20.76,20.73,20.73,130900.0,7.2777,7.2847,7.2742,7.2742,130900.0
2008-09-11 15:30:00,20.74,20.77,20.71,20.77,129700.0,7.2777,7.2883,7.2672,7.2883,129700.0
2008-09-11 15:35:00,20.77,20.77,20.75,20.77,198900.0,7.2883,7.2883,7.2812,7.2883,198900.0
2008-09-11 15:40:00,20.76,20.8,20.76,20.79,336100.0,7.2847,7.2988,7.2847,7.2953,336100.0
2008-09-11 15:45:00,20.79,20.83,20.78,20.81,438900.0,7.2953,7.3093,7.2918,7.3023,438900.0
2008-09-11 15:50:00,20.81,20.91,20.8,20.87,757700.0,7.3023,7.3374,7.2988,7.3233,757700.0
2008-09-11 15:55:00,20.88,20.93,20.58,20.89,931000.0,7.3269,7.3444,7.2216,7.3304,931000.0
2008-09-12 09:30:00,20.83,20.9,20.75,20.84,334900.0,7.3093,7.3339,7.2812,7.3128,334900.0
2008-09-12 09:35:00,20.84,20.85,20.75,20.76,182900.0,7.3128,7.3163,7.2812,7.2847,182900.0
2008-09-12 09:40:00,20.76,20.82,20.72,20.72,102900.0,7.2847,7.3058,7.2707,7.2707,102900.0
2008-09-12 09:45:00,20.73,20.76,20.64,20.74,234600.0,7.2742,7.2847,7.2426,7.2777,234600.0
2008-09-12 09:50:00,20.74,20.76,20.72,20.75,155200.0,7.2777,7.2847,7.2707,7.2812,155200.0
2008-09-12 09:55:00,20.75,20.8,20.74,20.78,145200.0,7.2812,7.2988,7.2777,7.2918,145200.0
2008-09-12 10:00:00,20.78,20.79,20.75,20.78,66900.0,7.2918,7.2953,7.2812,7.2918,66900.0
2008-09-12 10:05:00,20.78,20.89,20.78,20.82,242600.0,7.2918,7.3304,7.2918,7.3058,242600.0
2008-09-12 10:10:00,20.82,20.88,20.82,20.85,136900.0,7.3058,7.3269,7.3058,7.3163,136900.0
2008-09-12 10:15:00,20.85,21.0,20.84,20.97,482200.0,7.3163,7.369,7.3128,7.3584,482200.0
2008-09-12 10:20:00,20.97,20.97,20.85,20.85,184200.0,7.3584,7.3584,7.3163,7.3163,184200.0
2008-09-12 10:25:00,20.86,20.93,20.83,20.89,239200.0,7.3198,7.3444,7.3093,7.3304,239200.0
2008-09-12 10:30:00,20.9,20.92,20.87,20.87,71900.0,7.3339,7.3409,7.3233,7.3233,71900.0
2008-09-12 10:35:00,20.88,20.9,20.84,20.87,87800.0,7.3269,7.3339,7.3128,7.3233,87800.0
2008-09-12 10:40:00,20.87,20.93,20.87,20.93,168200.0,7.3233,7.3444,7.3233,7.3444,168200.0
2008-09-12 10:45:00,20.93,20.93,20.88,20.89,61300.0,7.3444,7.3444,7.3269,7.3304,61300.0
2008-09-12 10:50:00,20.88,20.91,20.88,20.9,78900.0,7.3269,7.3374,7.3269,7.3339,78900.0
2008-09-12 10:55:00,20.89,20.93,20.88,20.92,187300.0,7.3304,7.3444,7.3269,7.3409,187300.0
2008-09-12 11:00:00,20.92,20.98,20.91,20.93,107100.0,7.3409,7.3619,7.3374,7.3444,107100.0
2008-09-12 11:05:00,20.94,20.94,20.9,20.9,50500.0,7.3479,7.3479,7.3339,7.3339,50500.0
2008-09-12 11:10:00,20.91,20.91,20.89,20.9,70500.0,7.3374,7.3374,7.3304,7.3339,70500.0
2008-09-12 11:15:00,20.9,20.96,20.89,20.95,185500.0,7.3339,7.3549,7.3304,7.3514,185500.0
2008-09-12 11:20:00,20.96,20.97,20.92,20.94,102400.0,7.3549,7.3584,7.3409,7.3479,102400.0
2008-09-12 11:25:00,20.94,20.96,20.91,20.94,89000.0,7.3479,7.3549,7.3374,7.3479,89000.0
2008-09-12 11:30:00,20.94,20.94,20.91,20.91,84000.0,7.3479,7.3479,7.3374,7.3374,84000.0
2008-09-12 11:35:00,20.92,20.92,20.89,20.9,49000.0,7.3409,7.3409,7.3304,7.3339,49000.0
2008-09-12 11:40:00,20.9,20.9,20.88,20.89,54400.0,7.3339,7.3339,7.3269,7.3304,54400.0
2008-09-12 11:45:00,20.89,20.93,20.88,20.92,71000.0,7.3304,7.3444,7.3269,7.3409,71000.0
2008-09-12 11:50:00,20.92,20.92,20.88,20.88,62300.0,7.3409,7.3409,7.3269,7.3269,62300.0
2008-09-12 11:55:00,20.89,20.94,20.87,20.94,73200.0,7.3304,7.3479,7.3233,7.3479,73200.0
2008-09-12 12:00:00,20.95,20.99,20.93,20.99,172100.0,7.3514,7.3655,7.3444,7.3655,172100.0
2008-09-12 12:05:00,20.98,21.05,20.98,21.04,271900.0,7.3619,7.3865,7.3619,7.383,271900.0
2008-09-12 12:10:00,21.05,21.05,20.98,21.0,117200.0,7.3865,7.3865,7.3619,7.369,117200.0
2008-09-12 12:15:00,21.01,21.03,20.98,21.02,96300.0,7.3725,7.3795,7.3619,7.376,96300.0
2008-09-12 12:20:00,21.02,21.03,21.0,21.01,48200.0,7.376,7.3795,7.369,7.3725,48200.0
2008-09-12 12:25:00,21.0,21.03,20.99,21.0,82100.0,7.369,7.3795,7.3655,7.369,82100.0
2008-09-12 12:30:00,21.0,21.0,20.99,21.0,50700.0,7.369,7.369,7.3655,7.369,50700.0
2008-09-12 12:35:00,21.0,21.01,20.99,21.0,158600.0,7.369,7.3725,7.3655,7.369,158600.0
2008-09-12 12:40:00,21.0,21.0,20.98,20.98,129200.0,7.369,7.369,7.3619,7.3619,129200.0
2008-09-12 12:45:00,20.98,20.98,20.95,20.95,51900.0,7.3619,7.3619,7.3514,7.3514,51900.0
2008-09-12 12:50:00,20.95,20.96,20.94,20.94,108400.0,7.3514,7.3549,7.3479,7.3479,108400.0
2008-09-12 12:55:00,20.94,20.98,20.94,20.95,119600.0,7.3479,7.3619,7.3479,7.3514,119600.0
2008-09-12 13:00:00,20.95,20.95,20.9,20.93,182700.0,7.3514,7.3514,7.3339,7.3444,182700.0
2008-09-12 13:05:00,20.92,20.97,20.92,20.97,241500.0,7.3409,7.3584,7.3409,7.3584,241500.0
2008-09-12 13:10:00,20.97,21.03,20.96,21.03,368800.0,7.3584,7.3795,7.3549,7.3795,368800.0
2008-09-12 13:15:00,21.02,21.07,21.02,21.03,240200.0,7.376,7.3935,7.376,7.3795,240200.0
2008-09-12 13:20:00,21.03,21.06,21.01,21.01,245600.0,7.3795,7.39,7.3725,7.3725,245600.0
2008-09-12 13:25:00,21.01,21.05,21.0,21.03,147100.0,7.3725,7.3865,7.369,7.3795,147100.0
2008-09-12 13:30:00,21.02,21.04,21.01,21.01,138000.0,7.376,7.383,7.3725,7.3725,138000.0
2008-09-12 13:35:00,21.02,21.02,20.99,20.99,198100.0,7.376,7.376,7.3655,7.3655,198100.0
2008-09-12 13:40:00,20.99,21.04,20.99,21.02,88900.0,7.3655,7.383,7.3655,7.376,88900.0
2008-09-12 13:45:00,21.02,21.05,21.01,21.04,106400.0,7.376,7.3865,7.3725,7.383,106400.0
2008-09-12 13:50:00,21.05,21.09,21.04,21.07,113000.0,7.3865,7.4005,7.383,7.3935,113000.0
2008-09-12 13:55:00,21.08,21.09,21.07,21.09,73100.0,7.397,7.4005,7.3935,7.4005,73100.0
2008-09-12 14:00:00,21.08,21.11,21.06,21.08,256900.0,7.397,7.4076,7.39,7.397,256900.0
2008-09-12 14:05:00,21.08,21.09,21.05,21.07,126600.0,7.397,7.4005,7.3865,7.3935,126600.0
2008-09-12 14:10:00,21.07,21.07,21.05,21.05,148900.0,7.3935,7.3935,7.3865,7.3865,148900.0
2008-09-12 14:15:00,21.05,21.06,21.05,21.05,155300.0,7.3865,7.39,7.3865,7.3865,155300.0
2008-09-12 14:20:00,21.06,21.11,21.05,21.07,186500.0,7.39,7.4076,7.3865,7.3935,186500.0
2008-09-12 14:25:00,21.06,21.07,21.0,21.01,118700.0,7.39,7.3935,7.369,7.3725,118700.0
2008-09-12 14:30:00,21.02,21.03,20.99,21.01,154500.0,7.376,7.3795,7.3655,7.3725,154500.0
2008-09-12 14:35:00,21.0,21.04,21.0,21.04,94300.0,7.369,7.383,7.369,7.383,94300.0
2008-09-12 14:40:00,21.04,21.08,21.03,21.05,126000.0,7.383,7.397,7.3795,7.3865,126000.0
2008-09-12 14:45:00,21.05,21.06,21.03,21.05,131300.0,7.3865,7.39,7.3795,7.3865,131300.0
2008-09-12 14:50:00,21.06,21.07,21.04,21.05,160800.0,7.39,7.3935,7.383,7.3865,160800.0
2008-09-12 14:55:00,21.05,21.11,21.04,21.11,425100.0,7.3865,7.4076,7.383,7.4076,425100.0
2008-09-12 15:00:00,21.11,21.11,21.08,21.09,147900.0,7.4076,7.4076,7.397,7.4005,147900.0
2008-09-12 15:05:00,21.08,21.09,21.06,21.08,141600.0,7.397,7.4005,7.39,7.397,141600.0
2008-09-12 15:10:00,21.08,21.09,21.04,21.05,184000.0,7.397,7.4005,7.383,7.3865,184000.0
2008-09-12 15:15:00,21.05,21.08,21.04,21.04,284600.0,7.3865,7.397,7.383,7.383,284600.0
2008-09-12 15:20:00,21.04,21.07,21.04,21.07,188700.0,7.383,7.3935,7.383,7.3935,188700.0
2008-09-12 15:25:00,21.07,21.08,21.02,21.03,272700.0,7.3935,7.397,7.376,7.3795,272700.0
2008-09-12 15:30:00,21.02,21.06,21.0,21.01,264600.0,7.376,7.39,7.369,7.3725,264600.0
2008-09-12 15:35:00,21.01,21.03,20.99,21.03,253000.0,7.3725,7.3795,7.3655,7.3795,253000.0
2008-09-12 15:40:00,21.02,21.03,21.0,21.01,299000.0,7.376,7.3795,7.369,7.3725,299000.0
2008-09-12 15:45:00,21.01,21.08,21.01,21.07,391300.0,7.3725,7.397,7.3725,7.3935,391300.0
2008-09-12 15:50:00,21.07,21.11,21.07,21.11,410100.0,7.3935,7.4076,7.3935,7.4076,410100.0
2008-09-12 15:55:00,21.11,21.18,21.11,21.16,872500.0,7.4076,7.4321,7.4076,7.4251,872500.0
2008-09-15 09:30:00,20.65,20.9,20.51,20.63,453200.0,7.2461,7.3339,7.197,7.2391,453200.0
2008-09-15 09:35:00,20.63,20.8,20.62,20.73,110400.0,7.2391,7.2988,7.2356,7.2742,110400.0
2008-09-15 09:40:00,20.73,20.89,20.56,20.68,389900.0,7.2742,7.3304,7.2146,7.2567,389900.0
2008-09-15 09:45:00,20.69,20.79,20.66,20.76,130600.0,7.2602,7.2953,7.2497,7.2847,130600.0
2008-09-15 09:50:00,20.77,20.77,20.66,20.7,120600.0,7.2883,7.2883,7.2497,7.2637,120600.0
2008-09-15 09:55:00,20.7,20.76,20.6,20.75,206600.0,7.2637,7.2847,7.2286,7.2812,206600.0
2008-09-15 10:00:00,20.75,20.82,20.73,20.81,221100.0,7.2812,7.3058,7.2742,7.3023,221100.0
2008-09-15 10:05:00,20.82,20.96,20.8,20.91,427600.0,7.3058,7.3549,7.2988,7.3374,427600.0
2008-09-15 10:10:00,20.92,21.02,20.91,20.92,154400.0,7.3409,7.376,7.3374,7.3409,154400.0
2008-09-15 10:15:00,20.92,21.0,20.89,20.9,145600.0,7.3409,7.369,7.3304,7.3339,145600.0
2008-09-15 10:20:00,20.89,20.93,20.88,20.89,129300.0,7.3304,7.3444,7.3269,7.3304,129300.0
2008-09-15 10:25:00,20.9,20.99,20.88,20.98,88200.0,7.3339,7.3655,7.3269,7.3619,88200.0
2008-09-15 10:30:00,20.99,21.04,20.9,21.03,122800.0,7.3655,7.383,7.3339,7.3795,122800.0
2008-09-15 10:35:00,21.03,21.05,20.94,20.94,108100.0,7.3795,7.3865,7.3479,7.3479,108100.0
2008-09-15 10:40:00,20.95,21.03,20.94,21.02,97400.0,7.3514,7.3795,7.3479,7.376,97400.0
2008-09-15 10:45:00,21.01,21.02,20.99,20.99,88600.0,7.3725,7.376,7.3655,7.3655,88600.0
2008-09-15 10:50:00,20.99,21.1,20.98,21.07,186400.0,7.3655,7.404,7.3619,7.3935,186400.0
2008-09-15 10:55:00,21.07,21.08,20.99,21.01,196200.0,7.3935,7.397,7.3655,7.3725,196200.0
2008-09-15 11:00:00,21.01,21.04,20.98,20.99,124700.0,7.3725,7.383,7.3619,7.3655,124700.0
2008-09-15 11:05:00,20.99,21.02,20.98,21.0,162400.0,7.3655,7.376,7.3619,7.369,162400.0
2008-09-15 11:10:00,21.01,21.04,20.98,21.03,113700.0,7.3725,7.383,7.3619,7.3795,113700.0
2008-09-15 11:15:00,21.03,21.03,20.99,20.99,92700.0,7.3795,7.3795,7.3655,7.3655,92700.0
2008-09-15 11:20:00,21.0,21.03,20.99,21.0,73500.0,7.369,7.3795,7.3655,7.369,73500.0
2008-09-15 11:25:00,21.0,21.01,20.88,20.9,256800.0,7.369,7.3725,7.3269,7.3339,256800.0
2008-09-15 11:30:00,20.9,20.95,20.88,20.91,152100.0,7.3339,7.3514,7.3269,7.3374,152100.0
2008-09-15 11:35:00,20.91,20.94,20.9,20.92,96700.0,7.3374,7.3479,7.3339,7.3409,96700.0
2008-09-15 11:40:00,20.92,20.93,20.88,20.93,211000.0,7.3409,7.3444,7.3269,7.3444,211000.0
2008-09-15 11:45:00,20.92,20.94,20.9,20.9,149300.0,7.3409,7.3479,7.3339,7.3339,149300.0
2008-09-15 11:50:00,20.9,20.92,20.88,20.91,237300.0,7.3339,7.3409,7.3269,7.3374,237300.0
2008-09-15 11:55:00,20.91,20.91,20.79,20.86,310100.0,7.3374,7.3374,7.2953,7.3198,310100.0
2008-09-15 12:00:00,20.86,20.98,20.86,20.88,168200.0,7.3198,7.3619,7.3198,7.3269,168200.0
2008-09-15 12:05:00,20.88,20.92,20.84,20.89,122800.0,7.3269,7.3409,7.3128,7.3304,122800.0
2008-09-15 12:10:00,20.9,20.95,20.87,20.9,213700.0,7.3339,7.3514,7.3233,7.3339,213700.0
2008-09-15 12:15:00,20.9,20.98,20.89,20.97,122400.0,7.3339,7.3619,7.3304,7.3584,122400.0
2008-09-15 12:20:00,20.99,21.06,20.97,21.01,130800.0,7.3655,7.39,7.3584,7.3725,130800.0
2008-09-15 12:25:00,21.01,21.02,20.98,20.99,53500.0,7.3725,7.376,7.3619,7.3655,53500.0
2008-09-15 12:30:00,20.99,21.0,20.95,20.95,48000.0,7.3655,7.369,7.3514,7.3514,48000.0
2008-09-15 12:35:00,20.95,20.98,20.92,20.95,56000.0,7.3514,7.3619,7.3409,7.3514,56000.0
2008-09-15 12:40:00,20.95,20.96,20.9,20.9,71300.0,7.3514,7.3549,7.3339,7.3339,71300.0
2008-09-15 12:45:00,20.9,20.97,20.85,20.94,179100.0,7.3339,7.3584,7.3163,7.3479,179100.0
2008-09-15 12:50:00,20.94,21.01,20.94,20.98,88400.0,7.3479,7.3725,7.3479,7.3619,88400.0
2008-09-15 12:55:00,20.98,21.03,20.97,20.98,81900.0,7.3619,7.3795,7.3584,7.3619,81900.0
2008-09-15 13:00:00,20.98,21.0,20.95,21.0,32700.0,7.3619,7.369,7.3514,7.369,32700.0
2008-09-15 13:05:00,21.0,21.01,20.97,20.98,73100.0,7.369,7.3725,7.3584,7.3619,73100.0
2008-09-15 13:10:00,20.99,21.01,20.9,20.9,116800.0,7.3655,7.3725,7.3339,7.3339,116800.0
2008-09-15 13:15:00,20.91,20.91,20.86,20.87,82600.0,7.3374,7.3374,7.3198,7.3233,82600.0
2008-09-15 13:20:00,20.87,20.93,20.86,20.91,118500.0,7.3233,7.3444,7.3198,7.3374,118500.0
2008-09-15 13:25:00,20.9,20.93,20.86,20.87,126100.0,7.3339,7.3444,7.3198,7.3233,126100.0
2008-09-15 13:30:00,20.87,20.94,20.87,20.91,105800.0,7.3233,7.3479,7.3233,7.3374,105800.0
2008-09-15 13:35:00,20.91,20.93,20.89,20.91,114600.0,7.3374,7.3444,7.3304,7.3374,114600.0
2008-09-15 13:40:00,20.9,20.93,20.88,20.93,131900.0,7.3339,7.3444,7.3269,7.3444,131900.0
2008-09-15 13:45:00,20.93,20.96,20.9,20.92,84700.0,7.3444,7.3549,7.3339,7.3409,84700.0
2008-09-15 13:50:00,20.92,20.95,20.89,20.93,141300.0,7.3409,7.3514,7.3304,7.3444,141300.0
2008-09-15 13:55:00,20.94,20.98,20.93,20.96,125100.0,7.3479,7.3619,7.3444,7.3549,125100.0
2008-09-15 14:00:00,20.97,21.0,20.91,20.95,174400.0,7.3584,7.369,7.3374,7.3514,174400.0
2008-09-15 14:05:00,20.95,20.98,20.93,20.95,55200.0,7.3514,7.3619,7.3444,7.3514,55200.0
2008-09-15 14:10:00,20.95,21.0,20.94,20.98,82300.0,7.3514,7.369,7.3479,7.3619,82300.0
2008-09-15 14:15:00,20.99,21.1,20.98,21.04,170600.0,7.3655,7.404,7.3619,7.383,170600.0
2008-09-15 14:20:00,21.03,21.04,20.97,21.0,118400.0,7.3795,7.383,7.3584,7.369,118400.0
2008-09-15 14:25:00,20.99,21.0,20.97,20.98,36800.0,7.3655,7.369,7.3584,7.3619,36800.0
2008-09-15 14:30:00,20.98,20.99,20.97,20.98,33700.0,7.3619,7.3655,7.3584,7.3619,33700.0
2008-09-15 14:35:00,20.97,21.0,20.97,20.99,62800.0,7.3584,7.369,7.3584,7.3655,62800.0
2008-09-15 14:40:00,20.99,21.0,20.9,20.93,135500.0,7.3655,7.369,7.3339,7.3444,135500.0
2008-09-15 14:45:00,20.92,20.98,20.92,20.98,106900.0,7.3409,7.3619,7.3409,7.3619,106900.0
2008-09-15 14:50:00,20.98,21.04,20.96,21.03,116900.0,7.3619,7.383,7.3549,7.3795,116900.0
2008-09-15 14:55:00,21.04,21.04,20.98,20.98,99700.0,7.383,7.383,7.3619,7.3619,99700.0
2008-09-15 15:00:00,20.98,20.99,20.91,20.93,130900.0,7.3619,7.3655,7.3374,7.3444,130900.0
2008-09-15 15:05:00,20.92,20.94,20.88,20.91,193300.0,7.3409,7.3479,7.3269,7.3374,193300.0
2008-09-15 15:10:00,20.91,20.91,20.84,20.86,129500.0,7.3374,7.3374,7.3128,7.3198,129500.0
2008-09-15 15:15:00,20.86,20.86,20.79,20.8,160500.0,7.3198,7.3198,7.2953,7.2988,160500.0
2008-09-15 15:20:00,20.8,20.84,20.77,20.81,170500.0,7.2988,7.3128,7.2883,7.3023,170500.0
2008-09-15 15:25:00,20.81,20.9,20.8,20.9,380300.0,7.3023,7.3339,7.2988,7.3339,380300.0
2008-09-15 15:30:00,20.9,20.99,20.86,20.91,366700.0,7.3339,7.3655,7.3198,7.3374,366700.0
2008-09-15 15:35:00,20.9,20.93,20.88,20.9,240000.0,7.3339,7.3444,7.3269,7.3339,240000.0
2008-09-15 15:40:00,20.9,20.94,20.87,20.91,704200.0,7.3339,7.3479,7.3233,7.3374,704200.0
2008-09-15 15:45:00,20.91,20.92,20.86,20.9,431600.0,7.3374,7.3409,7.3198,7.3339,431600.0
2008-09-15 15:50:00,20.9,20.96,20.87,20.94,837400.0,7.3339,7.3549,7.3233,7.3479,837400.0
2008-09-15 15:55:00,20.94,20.98,20.9,20.97,819000.0,7.3479,7.3619,7.3339,7.3584,819000.0
2008-09-16 09:30:00,20.68,20.72,20.49,20.62,467600.0,7.2567,7.2707,7.19,7.2356,467600.0
2008-09-16 09:35:00,20.63,20.7,20.57,20.64,198900.0,7.2391,7.2637,7.2181,7.2426,198900.0
2008-09-16 09:40:00,20.64,20.7,20.61,20.63,306300.0,7.2426,7.2637,7.2321,7.2391,306300.0
2008-09-16 09:45:00,20.63,20.7,20.62,20.68,279200.0,7.2391,7.2637,7.2356,7.2567,279200.0
2008-09-16 09:50:00,20.69,20.7,20.65,20.65,234200.0,7.2602,7.2637,7.2461,7.2461,234200.0
2008-09-16 09:55:00,20.65,20.68,20.63,20.64,325300.0,7.2461,7.2567,7.2391,7.2426,325300.0
2008-09-16 10:00:00,20.64,20.7,20.61,20.61,142700.0,7.2426,7.2637,7.2321,7.2321,142700.0
2008-09-16 10:05:00,20.62,20.63,20.55,20.58,213100.0,7.2356,7.2391,7.2111,7.2216,213100.0
2008-09-16 10:10:00,20.59,20.69,20.55,20.69,179600.0,7.2251,7.2602,7.2111,7.2602,179600.0
2008-09-16 10:15:00,20.69,20.69,20.58,20.61,156500.0,7.2602,7.2602,7.2216,7.2321,156500.0
2008-09-16 10:20:00,20.61,20.64,20.59,20.6,161400.0,7.2321,7.2426,7.2251,7.2286,161400.0
2008-09-16 10:25:00,20.61,20.66,20.6,20.62,172700.0,7.2321,7.2497,7.2286,7.2356,172700.0
2008-09-16 10:30:00,20.63,20.65,20.54,20.54,291000.0,7.2391,7.2461,7.2075,7.2075,291000.0
2008-09-16 10:35:00,20.55,20.65,20.55,20.63,218200.0,7.2111,7.2461,7.2111,7.2391,218200.0
2008-09-16 10:40:00,20.64,20.67,20.58,20.61,206900.0,7.2426,7.2532,7.2216,7.2321,206900.0
2008-09-16 10:45:00,20.61,20.61,20.53,20.54,141900.0,7.2321,7.2321,7.204,7.2075,141900.0
2008-09-16 10:50:00,20.54,20.64,20.53,20.62,358900.0,7.2075,7.2426,7.204,7.2356,358900.0
2008-09-16 10:55:00,20.63,20.65,20.51,20.54,362000.0,7.2391,7.2461,7.197,7.2075,362000.0
2008-09-16 11:00:00,20.55,20.67,20.54,20.65,184100.0,7.2111,7.2532,7.2075,7.2461,184100.0
2008-09-16 11:05:00,20.64,20.66,20.55,20.57,238000.0,7.2426,7.2497,7.2111,7.2181,238000.0
2008-09-16 11:10:00,20.57,20.58,20.54,20.57,125700.0,7.2181,7.2216,7.2075,7.2181,125700.0
2008-09-16 11:15:00,20.56,20.57,20.5,20.51,199300.0,7.2146,7.2181,7.1935,7.197,199300.0
2008-09-16 11:20:00,20.51,20.53,20.42,20.47,268800.0,7.197,7.204,7.1654,7.183,268800.0
2008-09-16 11:25:00,20.47,20.55,20.47,20.47,95500.0,7.183,7.2111,7.183,7.183,95500.0
2008-09-16 11:30:00,20.47,20.62,20.46,20.62,126700.0,7.183,7.2356,7.1795,7.2356,126700.0
2008-09-16 11:35:00,20.6,20.63,20.6,20.61,110700.0,7.2286,7.2391,7.2286,7.2321,110700.0
2008-09-16 11:40:00,20.61,20.63,20.58,20.58,111400.0,7.2321,7.2391,7.2216,7.2216,111400.0
2008-09-16 11:45:00,20.58,20.65,20.58,20.63,72600.0,7.2216,7.2461,7.2216,7.2391,72600.0
2008-09-16 11:50:00,20.63,20.65,20.52,20.54,184700.0,7.2391,7.2461,7.2005,7.2075,184700.0
2008-09-16 11:55:00,20.54,20.63,20.54,20.58,154500.0,7.2075,7.2391,7.2075,7.2216,154500.0
2008-09-16 12:00:00,20.58,20.64,20.51,20.57,224000.0,7.2216,7.2426,7.197,7.2181,224000.0
2008-09-16 12:05:00,20.52,20.55,20.5,20.51,110300.0,7.2005,7.2111,7.1935,7.197,110300.0
2008-09-16 12:10:00,20.5,20.52,20.5,20.52,32600.0,7.1935,7.2005,7.1935,7.2005,32600.0
2008-09-16 12:15:00,20.51,20.61,20.51,20.6,141100.0,7.197,7.2321,7.197,7.2286,141100.0
2008-09-16 12:20:00,20.59,20.62,20.56,20.59,119000.0,7.2251,7.2356,7.2146,7.2251,119000.0
2008-09-16 12:25:00,20.59,20.61,20.53,20.55,90700.0,7.2251,7.2321,7.204,7.2111,90700.0
2008-09-16 12:30:00,20.54,20.55,20.49,20.52,71200.0,7.2075,7.2111,7.19,7.2005,71200.0
2008-09-16 12:35:00,20.53,20.54,20.51,20.53,32000.0,7.204,7.2075,7.197,7.204,32000.0
2008-09-16 12:40:00,20.53,20.53,20.5,20.5,56300.0,7.204,7.204,7.1935,7.1935,56300.0
2008-09-16 12:45:00,20.5,20.51,20.49,20.5,30200.0,7.1935,7.197,7.19,7.1935,30200.0
2008-09-16 12:50:00,20.5,20.54,20.49,20.53,77400.0,7.1935,7.2075,7.19,7.204,77400.0
2008-09-16 12:55:00,20.53,20.55,20.51,20.53,48900.0,7.204,7.2111,7.197,7.204,48900.0
2008-09-16 13:00:00,20.53,20.56,20.51,20.51,109600.0,7.204,7.2146,7.197,7.197,109600.0
2008-09-16 13:05:00,20.51,20.58,20.51,20.58,52000.0,7.197,7.2216,7.197,7.2216,52000.0
2008-09-16 13:10:00,20.58,20.6,20.57,20.59,72000.0,7.2216,7.2286,7.2181,7.2251,72000.0
2008-09-16 13:15:00,20.6,20.61,20.55,20.55,72000.0,7.2286,7.2321,7.2111,7.2111,72000.0
2008-09-16 13:20:00,20.55,20.61,20.55,20.59,88100.0,7.2111,7.2321,7.2111,7.2251,88100.0
2008-09-16 13:25:00,20.59,20.6,20.53,20.55,50700.0,7.2251,7.2286,7.204,7.2111,50700.0
2008-09-16 13:30:00,20.55,20.58,20.54,20.58,52800.0,7.2111,7.2216,7.2075,7.2216,52800.0
2008-09-16 13:35:00,20.57,20.58,20.55,20.55,98600.0,7.2181,7.2216,7.2111,7.2111,98600.0
2008-09-16 13:40:00,20.55,20.56,20.52,20.52,59900.0,7.2111,7.2146,7.2005,7.2005,59900.0
2008-09-16 13:45:00,20.52,20.53,20.49,20.49,108600.0,7.2005,7.204,7.19,7.19,108600.0
2008-09-16 13:50:00,20.5,20.5,20.48,20.49,80200.0,7.1935,7.1935,7.1865,7.19,80200.0
2008-09-16 13:55:00,20.49,20.49,20.45,20.45,105200.0,7.19,7.19,7.176,7.176,105200.0
2008-09-16 14:00:00,20.45,20.46,20.41,20.42,158100.0,7.176,7.1795,7.1619,7.1654,158100.0
2008-09-16 14:05:00,20.42,20.52,20.39,20.52,170400.0,7.1654,7.2005,7.1549,7.2005,170400.0
2008-09-16 14:10:00,20.52,20.53,20.3,20.32,213900.0,7.2005,7.204,7.1233,7.1303,213900.0
2008-09-16 14:15:00,20.32,20.51,20.28,20.38,273900.0,7.1303,7.197,7.1163,7.1514,273900.0
2008-09-16 14:20:00,20.38,20.42,20.25,20.35,230200.0,7.1514,7.1654,7.1058,7.1409,230200.0
2008-09-16 14:25:00,20.36,20.49,20.33,20.42,218700.0,7.1444,7.19,7.1339,7.1654,218700.0
2008-09-16 14:30:00,20.43,20.5,20.37,20.38,138500.0,7.1689,7.1935,7.1479,7.1514,138500.0
2008-09-16 14:35:00,20.38,20.65,20.33,20.63,527100.0,7.1514,7.2461,7.1339,7.2391,527100.0
2008-09-16 14:40:00,20.63,20.63,20.51,20.59,305100.0,7.2391,7.2391,7.197,7.2251,305100.0
2008-09-16 14:45:00,20.6,20.69,20.55,20.68,243800.0,7.2286,7.2602,7.2111,7.2567,243800.0
2008-09-16 14:50:00,20.68,20.7,20.64,20.67,300600.0,7.2567,7.2637,7.2426,7.2532,300600.0
2008-09-16 14:55:00,20.67,20.7,20.6,20.67,230900.0,7.2532,7.2637,7.2286,7.2532,230900.0
2008-09-16 15:00:00,20.68,20.7,20.6,20.68,142700.0,7.2567,7.2637,7.2286,7.2567,142700.0
2008-09-16 15:05:00,20.68,20.74,20.68,20.7,183600.0,7.2567,7.2777,7.2567,7.2637,183600.0
2008-09-16 15:10:00,20.7,20.73,20.69,20.73,157600.0,7.2637,7.2742,7.2602,7.2742,157600.0
2008-09-16 15:15:00,20.73,20.73,20.7,20.7,114200.0,7.2742,7.2742,7.2637,7.2637,114200.0
2008-09-16 15:20:00,20.71,20.72,20.7,20.72,164400.0,7.2672,7.2707,7.2637,7.2707,164400.0
2008-09-16 15:25:00,20.72,20.75,20.7,20.75,519000.0,7.2707,7.2812,7.2637,7.2812,519000.0
2008-09-16 15:30:00,20.75,20.75,20.72,20.72,242800.0,7.2812,7.2812,7.2707,7.2707,242800.0
2008-09-16 15:35:00,20.73,20.81,20.72,20.79,317600.0,7.2742,7.3023,7.2707,7.2953,317600.0
2008-09-16 15:40:00,20.79,20.81,20.71,20.72,372300.0,7.2953,7.3023,7.2672,7.2707,372300.0
2008-09-16 15:45:00,20.72,20.77,20.72,20.75,344900.0,7.2707,7.2883,7.2707,7.2812,344900.0
2008-09-16 15:50:00,20.74,20.77,20.65,20.67,294100.0,7.2777,7.2883,7.2461,7.2532,294100.0
2008-09-16 15:55:00,20.66,20.67,20.61,20.63,683100.0,7.2497,7.2532,7.2321,7.2391,683100.0
2008-09-17 09:30:00,20.59,20.71,20.44,20.48,348100.0,7.2251,7.2672,7.1725,7.1865,348100.0
2008-09-17 09:35:00,20.48,20.53,20.41,20.5,237600.0,7.1865,7.204,7.1619,7.1935,237600.0
2008-09-17 09:40:00,20.5,20.53,20.4,20.4,300700.0,7.1935,7.204,7.1584,7.1584,300700.0
2008-09-17 09:45:00,20.41,20.47,20.36,20.41,341700.0,7.1619,7.183,7.1444,7.1619,341700.0
2008-09-17 09:50:00,20.41,20.58,20.39,20.57,218400.0,7.1619,7.2216,7.1549,7.2181,218400.0
2008-09-17 09:55:00,20.58,20.59,20.52,20.55,214700.0,7.2216,7.2251,7.2005,7.2111,214700.0
2008-09-17 10:00:00,20.55,20.55,20.5,20.51,189000.0,7.2111,7.2111,7.1935,7.197,189000.0
2008-09-17 10:05:00,20.51,20.52,20.43,20.45,221300.0,7.197,7.2005,7.1689,7.176,221300.0
2008-09-17 10:10:00,20.45,20.48,20.41,20.44,132600.0,7.176,7.1865,7.1619,7.1725,132600.0
2008-09-17 10:15:00,20.44,20.49,20.39,20.4,195000.0,7.1725,7.19,7.1549,7.1584,195000.0
2008-09-17 10:20:00,20.39,20.41,20.35,20.35,179700.0,7.1549,7.1619,7.1409,7.1409,179700.0
2008-09-17 10:25:00,20.35,20.38,20.32,20.37,108600.0,7.1409,7.1514,7.1303,7.1479,108600.0
2008-09-17 10:30:00,20.38,20.42,20.32,20.39,167100.0,7.1514,7.1654,7.1303,7.1549,167100.0
2008-09-17 10:35:00,20.39,20.42,20.33,20.4,168700.0,7.1549,7.1654,7.1339,7.1584,168700.0
2008-09-17 10:40:00,20.39,20.39,20.3,20.33,268200.0,7.1549,7.1549,7.1233,7.1339,268200.0
2008-09-17 10:45:00,20.33,20.38,20.3,20.33,226000.0,7.1339,7.1514,7.1233,7.1339,226000.0
2008-09-17 10:50:00,20.33,20.38,20.3,20.38,114900.0,7.1339,7.1514,7.1233,7.1514,114900.0
2008-09-17 10:55:00,20.38,20.39,20.33,20.35,126500.0,7.1514,7.1549,7.1339,7.1409,126500.0
2008-09-17 11:00:00,20.35,20.41,20.32,20.32,142400.0,7.1409,7.1619,7.1303,7.1303,142400.0
2008-09-17 11:05:00,20.32,20.35,20.3,20.31,146000.0,7.1303,7.1409,7.1233,7.1268,146000.0
2008-09-17 11:10:00,20.31,20.31,20.26,20.27,199300.0,7.1268,7.1268,7.1093,7.1128,199300.0
2008-09-17 11:15:00,20.27,20.35,20.27,20.28,236500.0,7.1128,7.1409,7.1128,7.1163,236500.0
2008-09-17 11:20:00,20.28,20.37,20.28,20.3,156600.0,7.1163,7.1479,7.1163,7.1233,156600.0
2008-09-17 11:25:00,20.3,20.31,20.23,20.27,255500.0,7.1233,7.1268,7.0988,7.1128,255500.0
2008-09-17 11:30:00,20.26,20.34,20.25,20.29,302700.0,7.1093,7.1374,7.1058,7.1198,302700.0
2008-09-17 11:35:00,20.28,20.32,20.23,20.3,202500.0,7.1163,7.1303,7.0988,7.1233,202500.0
2008-09-17 11:40:00,20.29,20.33,20.23,20.31,165600.0,7.1198,7.1339,7.0988,7.1268,165600.0
2008-09-17 11:45:00,20.32,20.38,20.31,20.33,127100.0,7.1303,7.1514,7.1268,7.1339,127100.0
2008-09-17 11:50:00,20.32,20.33,20.27,20.29,142400.0,7.1303,7.1339,7.1128,7.1198,142400.0
2008-09-17 11:55:00,20.29,20.34,20.28,20.33,124400.0,7.1198,7.1374,7.1163,7.1339,124400.0
2008-09-17 12:00:00,20.33,20.33,20.25,20.26,203300.0,7.1339,7.1339,7.1058,7.1093,203300.0
2008-09-17 12:05:00,20.25,20.26,20.2,20.24,240500.0,7.1058,7.1093,7.0882,7.1023,240500.0
2008-09-17 12:10:00,20.24,20.26,20.18,20.2,338900.0,7.1023,7.1093,7.0812,7.0882,338900.0
2008-09-17 12:15:00,20.2,20.23,20.18,20.2,154900.0,7.0882,7.0988,7.0812,7.0882,154900.0
2008-09-17 12:20:00,20.2,20.27,20.19,20.23,143300.0,7.0882,7.1128,7.0847,7.0988,143300.0
2008-09-17 12:25:00,20.24,20.27,20.23,20.24,204900.0,7.1023,7.1128,7.0988,7.1023,204900.0
2008-09-17 12:30:00,20.24,20.39,20.23,20.38,263000.0,7.1023,7.1549,7.0988,7.1514,263000.0
2008-09-17 12:35:00,20.39,20.42,20.34,20.38,214000.0,7.1549,7.1654,7.1374,7.1514,214000.0
2008-09-17 12:40:00,20.38,20.45,20.37,20.41,265200.0,7.1514,7.176,7.1479,7.1619,265200.0
2008-09-17 12:45:00,20.4,20.41,20.36,20.37,129100.0,7.1584,7.1619,7.1444,7.1479,129100.0
2008-09-17 12:50:00,20.37,20.45,20.33,20.43,164400.0,7.1479,7.176,7.1339,7.1689,164400.0
2008-09-17 12:55:00,20.43,20.44,20.42,20.42,121200.0,7.1689,7.1725,7.1654,7.1654,121200.0
2008-09-17 13:00:00,20.42,20.54,20.41,20.49,350600.0,7.1654,7.2075,7.1619,7.19,350600.0
2008-09-17 13:05:00,20.49,20.49,20.4,20.4,166900.0,7.19,7.19,7.1584,7.1584,166900.0
2008-09-17 13:10:00,20.41,20.41,20.37,20.37,89400.0,7.1619,7.1619,7.1479,7.1479,89400.0
2008-09-17 13:15:00,20.37,20.37,20.31,20.31,69600.0,7.1479,7.1479,7.1268,7.1268,69600.0
2008-09-17 13:20:00,20.31,20.36,20.29,20.31,109300.0,7.1268,7.1444,7.1198,7.1268,109300.0
2008-09-17 13:25:00,20.31,20.36,20.28,20.3,207200.0,7.1268,7.1444,7.1163,7.1233,207200.0
2008-09-17 13:30:00,20.3,20.31,20.28,20.31,229200.0,7.1233,7.1268,7.1163,7.1268,229200.0
2008-09-17 13:35:00,20.3,20.3,20.2,20.21,188000.0,7.1233,7.1233,7.0882,7.0917,188000.0
2008-09-17 13:40:00,20.22,20.23,20.18,20.19,282300.0,7.0953,7.0988,7.0812,7.0847,282300.0
2008-09-17 13:45:00,20.19,20.2,20.15,20.15,227300.0,7.0847,7.0882,7.0707,7.0707,227300.0
2008-09-17 13:50:00,20.15,20.2,20.14,20.15,167700.0,7.0707,7.0882,7.0672,7.0707,167700.0
2008-09-17 13:55:00,20.15,20.21,20.13,20.15,163000.0,7.0707,7.0917,7.0637,7.0707,163000.0
2008-09-17 14:00:00,20.15,20.23,20.13,20.23,202300.0,7.0707,7.0988,7.0637,7.0988,202300.0
2008-09-17 14:05:00,20.22,20.23,20.17,20.19,172000.0,7.0953,7.0988,7.0777,7.0847,172000.0
2008-09-17 14:10:00,20.19,20.19,20.1,20.1,185800.0,7.0847,7.0847,7.0531,7.0531,185800.0
2008-09-17 14:15:00,20.1,20.13,20.08,20.13,260500.0,7.0531,7.0637,7.0461,7.0637,260500.0
2008-09-17 14:20:00,20.13,20.2,20.09,20.18,483600.0,7.0637,7.0882,7.0496,7.0812,483600.0
2008-09-17 14:25:00,20.17,20.26,20.11,20.26,268700.0,7.0777,7.1093,7.0567,7.1093,268700.0
2008-09-17 14:30:00,20.26,20.29,20.13,20.28,177100.0,7.1093,7.1198,7.0637,7.1163,177100.0
2008-09-17 14:35:00,20.29,20.29,20.17,20.22,171100.0,7.1198,7.1198,7.0777,7.0953,171100.0
2008-09-17 14:40:00,20.21,20.25,20.17,20.19,208700.0,7.0917,7.1058,7.0777,7.0847,208700.0
2008-09-17 14:45:00,20.19,20.26,20.17,20.2,261400.0,7.0847,7.1093,7.0777,7.0882,261400.0
2008-09-17 14:50:00,20.2,20.2,20.15,20.17,153000.0,7.0882,7.0882,7.0707,7.0777,153000.0
2008-09-17 14:55:00,20.17,20.2,20.12,20.14,186900.0,7.0777,7.0882,7.0602,7.0672,186900.0
2008-09-17 15:00:00,20.14,20.26,20.12,20.23,268300.0,7.0672,7.1093,7.0602,7.0988,268300.0
2008-09-17 15:05:00,20.23,20.27,20.22,20.22,164200.0,7.0988,7.1128,7.0953,7.0953,164200.0
2008-09-17 15:10:00,20.22,20.25,20.16,20.17,216700.0,7.0953,7.1058,7.0742,7.0777,216700.0
2008-09-17 15:15:00,20.16,20.2,20.16,20.17,133900.0,7.0742,7.0882,7.0742,7.0777,133900.0
2008-09-17 15:20:00,20.16,20.18,20.1,20.11,328200.0,7.0742,7.0812,7.0531,7.0567,328200.0
2008-09-17 15:25:00,20.11,20.16,20.11,20.12,173600.0,7.0567,7.0742,7.0567,7.0602,173600.0
2008-09-17 15:30:00,20.11,20.13,20.08,20.08,321600.0,7.0567,7.0637,7.0461,7.0461,321600.0
2008-09-17 15:35:00,20.08,20.09,20.0,20.02,735900.0,7.0461,7.0496,7.0181,7.0251,735900.0
2008-09-17 15:40:00,20.01,20.01,19.89,19.9,1089700.0,7.0216,7.0216,6.9795,6.983,1089700.0
2008-09-17 15:45:00,19.89,19.9,19.81,19.83,904700.0,6.9795,6.983,6.9514,6.9584,904700.0
2008-09-17 15:50:00,19.83,19.91,19.78,19.78,2323600.0,6.9584,6.9865,6.9409,6.9409,2323600.0
2008-09-17 15:55:00,19.78,19.79,19.74,19.78,1466200.0,6.9409,6.9444,6.9268,6.9409,1466200.0
2008-09-18 09:30:00,20.11,20.28,19.83,19.84,740500.0,7.0567,7.1163,6.9584,6.9619,740500.0
2008-09-18 09:35:00,19.83,20.18,19.83,20.08,433500.0,6.9584,7.0812,6.9584,7.0461,433500.0
2008-09-18 09:40:00,20.08,20.17,20.06,20.16,262000.0,7.0461,7.0777,7.0391,7.0742,262000.0
2008-09-18 09:45:00,20.17,20.18,20.12,20.15,257400.0,7.0777,7.0812,7.0602,7.0707,257400.0
2008-09-18 09:50:00,20.16,20.2,20.13,20.2,191600.0,7.0742,7.0882,7.0637,7.0882,191600.0
2008-09-18 09:55:00,20.2,20.28,20.16,20.28,362900.0,7.0882,7.1163,7.0742,7.1163,362900.0
2008-09-18 10:00:00,20.27,20.35,20.24,20.27,480000.0,7.1128,7.1409,7.1023,7.1128,480000.0
2008-09-18 10:05:00,20.26,20.44,20.26,20.42,312400.0,7.1093,7.1725,7.1093,7.1654,312400.0
2008-09-18 10:10:00,20.42,20.44,20.41,20.44,250500.0,7.1654,7.1725,7.1619,7.1725,250500.0
2008-09-18 10:15:00,20.43,20.49,20.41,20.43,601800.0,7.1689,7.19,7.1619,7.1689,601800.0
2008-09-18 10:20:00,20.43,20.44,20.34,20.37,273600.0,7.1689,7.1725,7.1374,7.1479,273600.0
2008-09-18 10:25:00,20.37,20.49,20.37,20.49,213700.0,7.1479,7.19,7.1479,7.19,213700.0
2008-09-18 10:30:00,20.49,20.55,20.47,20.55,247900.0,7.19,7.2111,7.183,7.2111,247900.0
2008-09-18 10:35:00,20.55,20.59,20.52,20.56,296000.0,7.2111,7.2251,7.2005,7.2146,296000.0
2008-09-18 10:40:00,20.55,20.58,20.52,20.57,121900.0,7.2111,7.2216,7.2005,7.2181,121900.0
2008-09-18 10:45:00,20.57,20.57,20.46,20.46,176500.0,7.2181,7.2181,7.1795,7.1795,176500.0
2008-09-18 10:50:00,20.46,20.48,20.39,20.39,132000.0,7.1795,7.1865,7.1549,7.1549,132000.0
2008-09-18 10:55:00,20.39,20.39,20.3,20.31,304700.0,7.1549,7.1549,7.1233,7.1268,304700.0
2008-09-18 11:00:00,20.3,20.32,20.23,20.28,347800.0,7.1233,7.1303,7.0988,7.1163,347800.0
2008-09-18 11:05:00,20.27,20.35,20.23,20.34,413100.0,7.1128,7.1409,7.0988,7.1374,413100.0
2008-09-18 11:10:00,20.34,20.42,20.32,20.36,365500.0,7.1374,7.1654,7.1303,7.1444,365500.0
2008-09-18 11:15:00,20.36,20.43,20.3,20.3,209000.0,7.1444,7.1689,7.1233,7.1233,209000.0
2008-09-18 11:20:00,20.31,20.42,20.27,20.34,239700.0,7.1268,7.1654,7.1128,7.1374,239700.0
2008-09-18 11:25:00,20.35,20.43,20.31,20.34,206200.0,7.1409,7.1689,7.1268,7.1374,206200.0
2008-09-18 11:30:00,20.34,20.45,20.32,20.41,216500.0,7.1374,7.176,7.1303,7.1619,216500.0
2008-09-18 11:35:00,20.41,20.41,20.34,20.35,249700.0,7.1619,7.1619,7.1374,7.1409,249700.0
2008-09-18 11:40:00,20.35,20.36,20.26,20.33,282200.0,7.1409,7.1444,7.1093,7.1339,282200.0
2008-09-18 11:45:00,20.33,20.34,20.23,20.27,216700.0,7.1339,7.1374,7.0988,7.1128,216700.0
2008-09-18 11:50:00,20.27,20.28,20.18,20.27,260700.0,7.1128,7.1163,7.0812,7.1128,260700.0
2008-09-18 11:55:00,20.27,20.43,20.27,20.41,320700.0,7.1128,7.1689,7.1128,7.1619,320700.0
2008-09-18 12:00:00,20.41,20.43,20.32,20.33,222000.0,7.1619,7.1689,7.1303,7.1339,222000.0
2008-09-18 12:05:00,20.33,20.33,20.22,20.25,160000.0,7.1339,7.1339,7.0953,7.1058,160000.0
2008-09-18 12:10:00,20.24,20.36,20.2,20.27,226400.0,7.1023,7.1444,7.0882,7.1128,226400.0
2008-09-18 12:15:00,20.27,20.4,20.27,20.33,175500.0,7.1128,7.1584,7.1128,7.1339,175500.0
2008-09-18 12:20:00,20.33,20.34,20.27,20.33,135900.0,7.1339,7.1374,7.1128,7.1339,135900.0
2008-09-18 12:25:00,20.33,20.41,20.32,20.39,259600.0,7.1339,7.1619,7.1303,7.1549,259600.0
2008-09-18 12:30:00,20.39,20.4,20.29,20.31,184500.0,7.1549,7.1584,7.1198,7.1268,184500.0
2008-09-18 12:35:00,20.31,20.32,20.22,20.26,110200.0,7.1268,7.1303,7.0953,7.1093,110200.0
2008-09-18 12:40:00,20.26,20.33,20.22,20.25,239100.0,7.1093,7.1339,7.0953,7.1058,239100.0
2008-09-18 12:45:00,20.25,20.29,20.16,20.17,270500.0,7.1058,7.1198,7.0742,7.0777,270500.0
2008-09-18 12:50:00,20.17,20.26,20.12,20.21,187400.0,7.0777,7.1093,7.0602,7.0917,187400.0
2008-09-18 12:55:00,20.21,20.21,20.07,20.09,239400.0,7.0917,7.0917,7.0426,7.0496,239400.0
2008-09-18 13:00:00,20.1,20.19,20.08,20.12,309900.0,7.0531,7.0847,7.0461,7.0602,309900.0
2008-09-18 13:05:00,20.12,20.35,20.12,20.31,337900.0,7.0602,7.1409,7.0602,7.1268,337900.0
2008-09-18 13:10:00,20.3,20.3,20.09,20.29,289500.0,7.1233,7.1233,7.0496,7.1198,289500.0
2008-09-18 13:15:00,20.29,20.32,20.12,20.16,331900.0,7.1198,7.1303,7.0602,7.0742,331900.0
2008-09-18 13:20:00,20.16,20.2,20.1,20.12,364700.0,7.0742,7.0882,7.0531,7.0602,364700.0
2008-09-18 13:25:00,20.12,20.24,20.11,20.14,426100.0,7.0602,7.1023,7.0567,7.0672,426100.0
2008-09-18 13:30:00,20.15,20.18,20.1,20.17,281300.0,7.0707,7.0812,7.0531,7.0777,281300.0
2008-09-18 13:35:00,20.19,20.27,20.07,20.23,323000.0,7.0847,7.1128,7.0426,7.0988,323000.0
2008-09-18 13:40:00,20.23,20.25,20.07,20.11,179400.0,7.0988,7.1058,7.0426,7.0567,179400.0
2008-09-18 13:45:00,20.11,20.17,20.07,20.1,200800.0,7.0567,7.0777,7.0426,7.0531,200800.0
2008-09-18 13:50:00,20.09,20.1,20.0,20.0,279200.0,7.0496,7.0531,7.0181,7.0181,279200.0
2008-09-18 13:55:00,20.0,20.03,19.93,19.96,256300.0,7.0181,7.0286,6.9935,7.004,256300.0
2008-09-18 14:00:00,19.96,20.05,19.94,19.95,204500.0,7.004,7.0356,6.997,7.0005,204500.0
2008-09-18 14:05:00,19.95,19.97,19.9,19.92,259200.0,7.0005,7.0075,6.983,6.99,259200.0
2008-09-18 14:10:00,19.91,20.01,19.9,19.96,204100.0,6.9865,7.0216,6.983,7.004,204100.0
2008-09-18 14:15:00,19.95,19.99,19.94,19.96,229700.0,7.0005,7.0145,6.997,7.004,229700.0
2008-09-18 14:20:00,19.96,19.98,19.96,19.97,158500.0,7.004,7.011,7.004,7.0075,158500.0
2008-09-18 14:25:00,19.97,19.97,19.96,19.96,121100.0,7.0075,7.0075,7.004,7.004,121100.0
2008-09-18 14:30:00,19.97,20.03,19.96,20.02,335300.0,7.0075,7.0286,7.004,7.0251,335300.0
2008-09-18 14:35:00,20.02,20.03,19.93,19.96,370300.0,7.0251,7.0286,6.9935,7.004,370300.0
2008-09-18 14:40:00,19.97,20.04,19.95,19.98,322400.0,7.0075,7.0321,7.0005,7.011,322400.0
2008-09-18 14:45:00,19.98,20.1,19.96,20.06,209500.0,7.011,7.0531,7.004,7.0391,209500.0
2008-09-18 14:50:00,20.06,20.09,20.01,20.05,187600.0,7.0391,7.0496,7.0216,7.0356,187600.0
2008-09-18 14:55:00,20.06,20.16,20.05,20.11,149100.0,7.0391,7.0742,7.0356,7.0567,149100.0
2008-09-18 15:00:00,20.11,20.26,20.05,20.19,347600.0,7.0567,7.1093,7.0356,7.0847,347600.0
2008-09-18 15:05:00,20.2,20.23,20.12,20.16,302400.0,7.0882,7.0988,7.0602,7.0742,302400.0
2008-09-18 15:10:00,20.16,20.38,20.15,20.29,478600.0,7.0742,7.1514,7.0707,7.1198,478600.0
2008-09-18 15:15:00,20.36,20.36,20.22,20.26,267400.0,7.1444,7.1444,7.0953,7.1093,267400.0
2008-09-18 15:20:00,20.27,20.41,20.25,20.3,312500.0,7.1128,7.1619,7.1058,7.1233,312500.0
2008-09-18 15:25:00,20.36,20.36,20.27,20.31,213400.0,7.1444,7.1444,7.1128,7.1268,213400.0
2008-09-18 15:30:00,20.31,20.33,20.2,20.29,487200.0,7.1268,7.1339,7.0882,7.1198,487200.0
2008-09-18 15:35:00,20.3,20.38,20.26,20.28,671100.0,7.1233,7.1514,7.1093,7.1163,671100.0
2008-09-18 15:40:00,20.28,20.4,20.25,20.4,443700.0,7.1163,7.1584,7.1058,7.1584,443700.0
2008-09-18 15:45:00,20.4,20.45,20.4,20.45,344700.0,7.1584,7.176,7.1584,7.176,344700.0
2008-09-18 15:50:00,20.44,20.46,20.32,20.32,458000.0,7.1725,7.1795,7.1303,7.1303,458000.0
2008-09-18 15:55:00,20.32,20.36,20.18,20.21,656400.0,7.1303,7.1444,7.0812,7.0917,656400.0
2008-09-19 09:30:00,20.81,20.88,20.27,20.27,3046300.0,7.3023,7.3269,7.1128,7.1128,3046300.0
2008-09-19 09:35:00,20.28,20.5,20.01,20.23,506000.0,7.1163,7.1935,7.0216,7.0988,506000.0
2008-09-19 09:40:00,20.2,20.5,20.19,20.26,204900.0,7.0882,7.1935,7.0847,7.1093,204900.0
2008-09-19 09:45:00,20.26,20.4,20.02,20.19,342200.0,7.1093,7.1584,7.0251,7.0847,342200.0
2008-09-19 09:50:00,20.2,20.47,20.1,20.44,307800.0,7.0882,7.183,7.0531,7.1725,307800.0
2008-09-19 09:55:00,20.43,20.5,20.16,20.29,294600.0,7.1689,7.1935,7.0742,7.1198,294600.0
2008-09-19 10:00:00,20.28,20.63,20.28,20.62,339100.0,7.1163,7.2391,7.1163,7.2356,339100.0
2008-09-19 10:05:00,20.63,20.65,20.4,20.47,339200.0,7.2391,7.2461,7.1584,7.183,339200.0
2008-09-19 10:10:00,20.47,20.6,20.47,20.57,153300.0,7.183,7.2286,7.183,7.2181,153300.0
2008-09-19 10:15:00,20.56,20.64,20.55,20.58,214000.0,7.2146,7.2426,7.2111,7.2216,214000.0
2008-09-19 10:20:00,20.57,20.57,20.44,20.47,137400.0,7.2181,7.2181,7.1725,7.183,137400.0
2008-09-19 10:25:00,20.46,20.64,20.4,20.57,325400.0,7.1795,7.2426,7.1584,7.2181,325400.0
2008-09-19 10:30:00,20.56,20.57,20.34,20.41,266900.0,7.2146,7.2181,7.1374,7.1619,266900.0
2008-09-19 10:35:00,20.4,20.41,20.35,20.36,245600.0,7.1584,7.1619,7.1409,7.1444,245600.0
2008-09-19 10:40:00,20.37,20.43,20.32,20.32,237700.0,7.1479,7.1689,7.1303,7.1303,237700.0
2008-09-19 10:45:00,20.33,20.48,20.32,20.41,354300.0,7.1339,7.1865,7.1303,7.1619,354300.0
2008-09-19 10:50:00,20.41,20.53,20.39,20.52,293900.0,7.1619,7.204,7.1549,7.2005,293900.0
2008-09-19 10:55:00,20.5,20.6,20.47,20.55,210900.0,7.1935,7.2286,7.183,7.2111,210900.0
2008-09-19 11:00:00,20.55,20.64,20.54,20.58,182700.0,7.2111,7.2426,7.2075,7.2216,182700.0
2008-09-19 11:05:00,20.59,20.62,20.57,20.62,151200.0,7.2251,7.2356,7.2181,7.2356,151200.0
2008-09-19 11:10:00,20.61,20.63,20.51,20.52,105600.0,7.2321,7.2391,7.197,7.2005,105600.0
2008-09-19 11:15:00,20.51,20.52,20.47,20.49,174500.0,7.197,7.2005,7.183,7.19,174500.0
2008-09-19 11:20:00,20.49,20.5,20.38,20.38,94600.0,7.19,7.1935,7.1514,7.1514,94600.0
2008-09-19 11:25:00,20.39,20.42,20.34,20.36,208500.0,7.1549,7.1654,7.1374,7.1444,208500.0
2008-09-19 11:30:00,20.36,20.38,20.33,20.33,181300.0,7.1444,7.1514,7.1339,7.1339,181300.0
2008-09-19 11:35:00,20.34,20.36,20.28,20.3,161000.0,7.1374,7.1444,7.1163,7.1233,161000.0
2008-09-19 11:40:00,20.3,20.42,20.29,20.42,160200.0,7.1233,7.1654,7.1198,7.1654,160200.0
2008-09-19 11:45:00,20.41,20.48,20.38,20.45,116100.0,7.1619,7.1865,7.1514,7.176,116100.0
2008-09-19 11:50:00,20.45,20.51,20.44,20.49,112400.0,7.176,7.197,7.1725,7.19,112400.0
2008-09-19 11:55:00,20.48,20.51,20.42,20.49,246900.0,7.1865,7.197,7.1654,7.19,246900.0
2008-09-19 12:00:00,20.5,20.52,20.42,20.44,117100.0,7.1935,7.2005,7.1654,7.1725,117100.0
2008-09-19 12:05:00,20.45,20.45,20.39,20.4,169400.0,7.176,7.176,7.1549,7.1584,169400.0
2008-09-19 12:10:00,20.39,20.41,20.39,20.41,59600.0,7.1549,7.1619,7.1549,7.1619,59600.0
2008-09-19 12:15:00,20.41,20.41,20.37,20.4,155700.0,7.1619,7.1619,7.1479,7.1584,155700.0
2008-09-19 12:20:00,20.4,20.4,20.37,20.39,57400.0,7.1584,7.1584,7.1479,7.1549,57400.0
2008-09-19 12:25:00,20.39,20.42,20.39,20.42,118000.0,7.1549,7.1654,7.1549,7.1654,118000.0
2008-09-19 12:30:00,20.42,20.47,20.4,20.44,104800.0,7.1654,7.183,7.1584,7.1725,104800.0
2008-09-19 12:35:00,20.44,20.45,20.37,20.37,158600.0,7.1725,7.176,7.1479,7.1479,158600.0
2008-09-19 12:40:00,20.37,20.44,20.37,20.4,99600.0,7.1479,7.1725,7.1479,7.1584,99600.0
2008-09-19 12:45:00,20.4,20.46,20.4,20.44,95400.0,7.1584,7.1795,7.1584,7.1725,95400.0
2008-09-19 12:50:00,20.44,20.44,20.39,20.4,78500.0,7.1725,7.1725,7.1549,7.1584,78500.0
2008-09-19 12:55:00,20.4,20.42,20.4,20.4,72000.0,7.1584,7.1654,7.1584,7.1584,72000.0
2008-09-19 13:00:00,20.41,20.42,20.4,20.42,48000.0,7.1619,7.1654,7.1584,7.1654,48000.0
2008-09-19 13:05:00,20.41,20.43,20.41,20.41,81200.0,7.1619,7.1689,7.1619,7.1619,81200.0
2008-09-19 13:10:00,20.42,20.42,20.37,20.38,96800.0,7.1654,7.1654,7.1479,7.1514,96800.0
2008-09-19 13:15:00,20.38,20.41,20.38,20.39,87600.0,7.1514,7.1619,7.1514,7.1549,87600.0
2008-09-19 13:20:00,20.39,20.43,20.38,20.39,144100.0,7.1549,7.1689,7.1514,7.1549,144100.0
2008-09-19 13:25:00,20.39,20.43,20.38,20.41,62000.0,7.1549,7.1689,7.1514,7.1619,62000.0
2008-09-19 13:30:00,20.42,20.43,20.4,20.4,50800.0,7.1654,7.1689,7.1584,7.1584,50800.0
2008-09-19 13:35:00,20.4,20.43,20.4,20.42,81000.0,7.1584,7.1689,7.1584,7.1654,81000.0
2008-09-19 13:40:00,20.43,20.44,20.39,20.39,110300.0,7.1689,7.1725,7.1549,7.1549,110300.0
2008-09-19 13:45:00,20.39,20.4,20.38,20.39,60100.0,7.1549,7.1584,7.1514,7.1549,60100.0
2008-09-19 13:50:00,20.39,20.4,20.38,20.4,138700.0,7.1549,7.1584,7.1514,7.1584,138700.0
2008-09-19 13:55:00,20.4,20.41,20.39,20.4,51300.0,7.1584,7.1619,7.1549,7.1584,51300.0
2008-09-19 14:00:00,20.4,20.41,20.33,20.34,118900.0,7.1584,7.1619,7.1339,7.1374,118900.0
2008-09-19 14:05:00,20.33,20.38,20.32,20.38,119000.0,7.1339,7.1514,7.1303,7.1514,119000.0
2008-09-19 14:10:00,20.38,20.44,20.33,20.42,129700.0,7.1514,7.1725,7.1339,7.1654,129700.0
2008-09-19 14:15:00,20.42,20.43,20.36,20.38,168300.0,7.1654,7.1689,7.1444,7.1514,168300.0
2008-09-19 14:20:00,20.37,20.4,20.33,20.33,60900.0,7.1479,7.1584,7.1339,7.1339,60900.0
2008-09-19 14:25:00,20.33,20.38,20.32,20.38,82500.0,7.1339,7.1514,7.1303,7.1514,82500.0
2008-09-19 14:30:00,20.37,20.43,20.36,20.36,92200.0,7.1479,7.1689,7.1444,7.1444,92200.0
2008-09-19 14:35:00,20.37,20.4,20.36,20.38,93200.0,7.1479,7.1584,7.1444,7.1514,93200.0
2008-09-19 14:40:00,20.38,20.43,20.38,20.42,105300.0,7.1514,7.1689,7.1514,7.1654,105300.0
2008-09-19 14:45:00,20.42,20.48,20.37,20.46,134400.0,7.1654,7.1865,7.1479,7.1795,134400.0
2008-09-19 14:50:00,20.46,20.46,20.32,20.32,157400.0,7.1795,7.1795,7.1303,7.1303,157400.0
2008-09-19 14:55:00,20.33,20.36,20.32,20.35,95500.0,7.1339,7.1444,7.1303,7.1409,95500.0
2008-09-19 15:00:00,20.35,20.39,20.34,20.36,100700.0,7.1409,7.1549,7.1374,7.1444,100700.0
2008-09-19 15:05:00,20.35,20.38,20.22,20.27,296200.0,7.1409,7.1514,7.0953,7.1128,296200.0
2008-09-19 15:10:00,20.27,20.32,20.24,20.24,182700.0,7.1128,7.1303,7.1023,7.1023,182700.0
2008-09-19 15:15:00,20.24,20.32,20.24,20.3,154800.0,7.1023,7.1303,7.1023,7.1233,154800.0
2008-09-19 15:20:00,20.3,20.36,20.27,20.35,194200.0,7.1233,7.1444,7.1128,7.1409,194200.0
2008-09-19 15:25:00,20.35,20.4,20.33,20.37,258100.0,7.1409,7.1584,7.1339,7.1479,258100.0
2008-09-19 15:30:00,20.37,20.4,20.29,20.38,232600.0,7.1479,7.1584,7.1198,7.1514,232600.0
2008-09-19 15:35:00,20.38,20.38,20.34,20.36,205200.0,7.1514,7.1514,7.1374,7.1444,205200.0
2008-09-19 15:40:00,20.36,20.49,20.35,20.45,698500.0,7.1444,7.19,7.1409,7.176,698500.0
2008-09-19 15:45:00,20.47,20.56,20.44,20.52,490500.0,7.183,7.2146,7.1725,7.2005,490500.0
2008-09-19 15:50:00,20.51,20.55,20.47,20.49,305800.0,7.197,7.2111,7.183,7.19,305800.0
2008-09-19 15:55:00,20.5,20.54,20.46,20.51,398500.0,7.1935,7.2075,7.1795,7.197,398500.0
2008-09-22 09:30:00,20.68,20.75,20.51,20.74,404800.0,7.2567,7.2812,7.197,7.2777,404800.0
2008-09-22 09:35:00,20.74,20.75,20.6,20.6,233200.0,7.2777,7.2812,7.2286,7.2286,233200.0
2008-09-22 09:40:00,20.6,20.6,20.48,20.51,192800.0,7.2286,7.2286,7.1865,7.197,192800.0
2008-09-22 09:45:00,20.5,20.63,20.5,20.6,93900.0,7.1935,7.2391,7.1935,7.2286,93900.0
2008-09-22 09:50:00,20.61,20.64,20.59,20.61,90200.0,7.2321,7.2426,7.2251,7.2321,90200.0
2008-09-22 09:55:00,20.6,20.61,20.53,20.56,113800.0,7.2286,7.2321,7.204,7.2146,113800.0
2008-09-22 10:00:00,20.55,20.57,20.52,20.57,126400.0,7.2111,7.2181,7.2005,7.2181,126400.0
2008-09-22 10:05:00,20.57,20.57,20.5,20.51,98700.0,7.2181,7.2181,7.1935,7.197,98700.0
2008-09-22 10:10:00,20.52,20.52,20.38,20.4,148900.0,7.2005,7.2005,7.1514,7.1584,148900.0
2008-09-22 10:15:00,20.4,20.47,20.39,20.39,93100.0,7.1584,7.183,7.1549,7.1549,93100.0
2008-09-22 10:20:00,20.38,20.46,20.35,20.44,142900.0,7.1514,7.1795,7.1409,7.1725,142900.0
2008-09-22 10:25:00,20.44,20.44,20.38,20.42,149800.0,7.1725,7.1725,7.1514,7.1654,149800.0
2008-09-22 10:30:00,20.42,20.48,20.42,20.48,51600.0,7.1654,7.1865,7.1654,7.1865,51600.0
2008-09-22 10:35:00,20.48,20.49,20.44,20.45,87100.0,7.1865,7.19,7.1725,7.176,87100.0
2008-09-22 10:40:00,20.45,20.5,20.44,20.45,113400.0,7.176,7.1935,7.1725,7.176,113400.0
2008-09-22 10:45:00,20.45,20.47,20.36,20.38,126200.0,7.176,7.183,7.1444,7.1514,126200.0
2008-09-22 10:50:00,20.37,20.39,20.35,20.39,111300.0,7.1479,7.1549,7.1409,7.1549,111300.0
2008-09-22 10:55:00,20.39,20.41,20.36,20.38,279100.0,7.1549,7.1619,7.1444,7.1514,279100.0
2008-09-22 11:00:00,20.37,20.4,20.34,20.34,130700.0,7.1479,7.1584,7.1374,7.1374,130700.0
2008-09-22 11:05:00,20.34,20.35,20.32,20.32,93800.0,7.1374,7.1409,7.1303,7.1303,93800.0
2008-09-22 11:10:00,20.33,20.38,20.31,20.32,266200.0,7.1339,7.1514,7.1268,7.1303,266200.0
2008-09-22 11:15:00,20.32,20.35,20.32,20.32,138500.0,7.1303,7.1409,7.1303,7.1303,138500.0
2008-09-22 11:20:00,20.32,20.35,20.27,20.28,140000.0,7.1303,7.1409,7.1128,7.1163,140000.0
2008-09-22 11:25:00,20.27,20.29,20.26,20.28,128900.0,7.1128,7.1198,7.1093,7.1163,128900.0
2008-09-22 11:30:00,20.28,20.28,20.21,20.21,127400.0,7.1163,7.1163,7.0917,7.0917,127400.0
2008-09-22 11:35:00,20.21,20.27,20.21,20.23,236700.0,7.0917,7.1128,7.0917,7.0988,236700.0
2008-09-22 11:40:00,20.24,20.24,20.2,20.21,89400.0,7.1023,7.1023,7.0882,7.0917,89400.0
2008-09-22 11:45:00,20.21,20.22,20.16,20.18,179900.0,7.0917,7.0953,7.0742,7.0812,179900.0
2008-09-22 11:50:00,20.17,20.19,20.16,20.19,113900.0,7.0777,7.0847,7.0742,7.0847,113900.0
2008-09-22 11:55:00,20.18,20.28,20.17,20.27,153600.0,7.0812,7.1163,7.0777,7.1128,153600.0
2008-09-22 12:00:00,20.28,20.29,20.26,20.27,71300.0,7.1163,7.1198,7.1093,7.1128,71300.0
2008-09-22 12:05:00,20.26,20.35,20.26,20.3,157600.0,7.1093,7.1409,7.1093,7.1233,157600.0
2008-09-22 12:10:00,20.3,20.35,20.29,20.31,68300.0,7.1233,7.1409,7.1198,7.1268,68300.0
2008-09-22 12:15:00,20.31,20.32,20.26,20.26,77000.0,7.1268,7.1303,7.1093,7.1093,77000.0
2008-09-22 12:20:00,20.27,20.27,20.25,20.25,67200.0,7.1128,7.1128,7.1058,7.1058,67200.0
2008-09-22 12:25:00,20.26,20.35,20.25,20.34,93800.0,7.1093,7.1409,7.1058,7.1374,93800.0
2008-09-22 12:30:00,20.34,20.4,20.31,20.31,181700.0,7.1374,7.1584,7.1268,7.1268,181700.0
2008-09-22 12:35:00,20.31,20.39,20.3,20.36,98800.0,7.1268,7.1549,7.1233,7.1444,98800.0
2008-09-22 12:40:00,20.37,20.41,20.36,20.41,72500.0,7.1479,7.1619,7.1444,7.1619,72500.0
2008-09-22 12:45:00,20.4,20.41,20.39,20.4,39100.0,7.1584,7.1619,7.1549,7.1584,39100.0
2008-09-22 12:50:00,20.39,20.44,20.39,20.43,66300.0,7.1549,7.1725,7.1549,7.1689,66300.0
2008-09-22 12:55:00,20.44,20.49,20.43,20.47,111800.0,7.1725,7.19,7.1689,7.183,111800.0
2008-09-22 13:00:00,20.47,20.49,20.42,20.45,91500.0,7.183,7.19,7.1654,7.176,91500.0
2008-09-22 13:05:00,20.45,20.5,20.45,20.5,93000.0,7.176,7.1935,7.176,7.1935,93000.0
2008-09-22 13:10:00,20.5,20.54,20.49,20.52,76700.0,7.1935,7.2075,7.19,7.2005,76700.0
2008-09-22 13:15:00,20.51,20.52,20.41,20.46,100500.0,7.197,7.2005,7.1619,7.1795,100500.0
2008-09-22 13:20:00,20.45,20.47,20.42,20.46,99600.0,7.176,7.183,7.1654,7.1795,99600.0
2008-09-22 13:25:00,20.47,20.53,20.42,20.43,147000.0,7.183,7.204,7.1654,7.1689,147000.0
2008-09-22 13:30:00,20.44,20.44,20.41,20.42,80100.0,7.1725,7.1725,7.1619,7.1654,80100.0
2008-09-22 13:35:00,20.42,20.43,20.41,20.42,110700.0,7.1654,7.1689,7.1619,7.1654,110700.0
2008-09-22 13:40:00,20.42,20.43,20.4,20.41,74000.0,7.1654,7.1689,7.1584,7.1619,74000.0
2008-09-22 13:45:00,20.4,20.46,20.4,20.42,100300.0,7.1584,7.1795,7.1584,7.1654,100300.0
2008-09-22 13:50:00,20.42,20.45,20.39,20.44,89000.0,7.1654,7.176,7.1549,7.1725,89000.0
2008-09-22 13:55:00,20.44,20.45,20.39,20.4,124200.0,7.1725,7.176,7.1549,7.1584,124200.0
2008-09-22 14:00:00,20.4,20.42,20.34,20.35,122500.0,7.1584,7.1654,7.1374,7.1409,122500.0
2008-09-22 14:05:00,20.35,20.41,20.33,20.38,121500.0,7.1409,7.1619,7.1339,7.1514,121500.0
2008-09-22 14:10:00,20.38,20.38,20.36,20.37,99000.0,7.1514,7.1514,7.1444,7.1479,99000.0
2008-09-22 14:15:00,20.37,20.39,20.36,20.38,95900.0,7.1479,7.1549,7.1444,7.1514,95900.0
2008-09-22 14:20:00,20.37,20.38,20.28,20.28,184600.0,7.1479,7.1514,7.1163,7.1163,184600.0
2008-09-22 14:25:00,20.29,20.33,20.29,20.32,136400.0,7.1198,7.1339,7.1198,7.1303,136400.0
2008-09-22 14:30:00,20.32,20.42,20.29,20.37,237400.0,7.1303,7.1654,7.1198,7.1479,237400.0
2008-09-22 14:35:00,20.37,20.38,20.3,20.31,263200.0,7.1479,7.1514,7.1233,7.1268,263200.0
2008-09-22 14:40:00,20.31,20.32,20.2,20.22,324500.0,7.1268,7.1303,7.0882,7.0953,324500.0
2008-09-22 14:45:00,20.21,20.27,20.21,20.26,85800.0,7.0917,7.1128,7.0917,7.1093,85800.0
2008-09-22 14:50:00,20.26,20.27,20.21,20.22,92200.0,7.1093,7.1128,7.0917,7.0953,92200.0
2008-09-22 14:55:00,20.22,20.26,20.2,20.22,74400.0,7.0953,7.1093,7.0882,7.0953,74400.0
2008-09-22 15:00:00,20.21,20.26,20.21,20.25,115800.0,7.0917,7.1093,7.0917,7.1058,115800.0
2008-09-22 15:05:00,20.25,20.27,20.21,20.21,75400.0,7.1058,7.1128,7.0917,7.0917,75400.0
2008-09-22 15:10:00,20.21,20.24,20.2,20.22,101400.0,7.0917,7.1023,7.0882,7.0953,101400.0
2008-09-22 15:15:00,20.21,20.22,20.15,20.17,171100.0,7.0917,7.0953,7.0707,7.0777,171100.0
2008-09-22 15:20:00,20.17,20.18,20.12,20.12,183400.0,7.0777,7.0812,7.0602,7.0602,183400.0
2008-09-22 15:25:00,20.12,20.14,20.11,20.12,214200.0,7.0602,7.0672,7.0567,7.0602,214200.0
2008-09-22 15:30:00,20.11,20.16,20.1,20.16,228400.0,7.0567,7.0742,7.0531,7.0742,228400.0
2008-09-22 15:35:00,20.16,20.16,20.1,20.11,135200.0,7.0742,7.0742,7.0531,7.0567,135200.0
2008-09-22 15:40:00,20.1,20.11,20.04,20.06,358700.0,7.0531,7.0567,7.0321,7.0391,358700.0
2008-09-22 15:45:00,20.07,20.1,20.04,20.07,335300.0,7.0426,7.0531,7.0321,7.0426,335300.0
2008-09-22 15:50:00,20.06,20.07,20.01,20.02,344800.0,7.0391,7.0426,7.0216,7.0251,344800.0
2008-09-22 15:55:00,20.01,20.06,20.01,20.02,438300.0,7.0216,7.0391,7.0216,7.0251,438300.0
2008-09-23 09:30:00,20.1,20.4,20.1,20.33,398900.0,7.0531,7.1584,7.0531,7.1339,398900.0
2008-09-23 09:35:00,20.34,20.35,20.14,20.16,102600.0,7.1374,7.1409,7.0672,7.0742,102600.0
2008-09-23 09:40:00,20.16,20.26,20.15,20.26,150500.0,7.0742,7.1093,7.0707,7.1093,150500.0
2008-09-23 09:45:00,20.25,20.38,20.25,20.38,208700.0,7.1058,7.1514,7.1058,7.1514,208700.0
2008-09-23 09:50:00,20.38,20.43,20.33,20.36,248500.0,7.1514,7.1689,7.1339,7.1444,248500.0
2008-09-23 09:55:00,20.36,20.37,20.31,20.32,86400.0,7.1444,7.1479,7.1268,7.1303,86400.0
2008-09-23 10:00:00,20.31,20.33,20.22,20.29,116200.0,7.1268,7.1339,7.0953,7.1198,116200.0
2008-09-23 10:05:00,20.29,20.3,20.21,20.21,132800.0,7.1198,7.1233,7.0917,7.0917,132800.0
2008-09-23 10:10:00,20.22,20.3,20.21,20.22,188400.0,7.0953,7.1233,7.0917,7.0953,188400.0
2008-09-23 10:15:00,20.21,20.23,20.17,20.2,121100.0,7.0917,7.0988,7.0777,7.0882,121100.0
2008-09-23 10:20:00,20.2,20.22,20.17,20.17,181000.0,7.0882,7.0953,7.0777,7.0777,181000.0
2008-09-23 10:25:00,20.17,20.2,20.13,20.2,141500.0,7.0777,7.0882,7.0637,7.0882,141500.0
2008-09-23 10:30:00,20.19,20.2,20.11,20.12,120600.0,7.0847,7.0882,7.0567,7.0602,120600.0
2008-09-23 10:35:00,20.12,20.2,20.11,20.19,129000.0,7.0602,7.0882,7.0567,7.0847,129000.0
2008-09-23 10:40:00,20.19,20.19,20.12,20.13,137800.0,7.0847,7.0847,7.0602,7.0637,137800.0
2008-09-23 10:45:00,20.13,20.14,20.1,20.12,118800.0,7.0637,7.0672,7.0531,7.0602,118800.0
2008-09-23 10:50:00,20.11,20.13,20.07,20.1,154600.0,7.0567,7.0637,7.0426,7.0531,154600.0
2008-09-23 10:55:00,20.1,20.11,20.07,20.08,211500.0,7.0531,7.0567,7.0426,7.0461,211500.0
2008-09-23 11:00:00,20.08,20.12,20.04,20.07,150400.0,7.0461,7.0602,7.0321,7.0426,150400.0
2008-09-23 11:05:00,20.07,20.07,20.04,20.05,93000.0,7.0426,7.0426,7.0321,7.0356,93000.0
2008-09-23 11:10:00,20.06,20.07,20.01,20.06,156100.0,7.0391,7.0426,7.0216,7.0391,156100.0
2008-09-23 11:15:00,20.06,20.07,20.04,20.04,62700.0,7.0391,7.0426,7.0321,7.0321,62700.0
2008-09-23 11:20:00,20.04,20.09,20.03,20.08,84700.0,7.0321,7.0496,7.0286,7.0461,84700.0
2008-09-23 11:25:00,20.08,20.09,20.07,20.08,128200.0,7.0461,7.0496,7.0426,7.0461,128200.0
2008-09-23 11:30:00,20.09,20.12,20.09,20.1,68400.0,7.0496,7.0602,7.0496,7.0531,68400.0
2008-09-23 11:35:00,20.1,20.1,20.08,20.09,140700.0,7.0531,7.0531,7.0461,7.0496,140700.0
2008-09-23 11:40:00,20.09,20.1,20.08,20.09,80700.0,7.0496,7.0531,7.0461,7.0496,80700.0
2008-09-23 11:45:00,20.08,20.11,20.08,20.11,128900.0,7.0461,7.0567,7.0461,7.0567,128900.0
2008-09-23 11:50:00,20.1,20.12,20.1,20.12,53300.0,7.0531,7.0602,7.0531,7.0602,53300.0
2008-09-23 11:55:00,20.11,20.12,20.08,20.08,106600.0,7.0567,7.0602,7.0461,7.0461,106600.0
2008-09-23 12:00:00,20.08,20.11,20.05,20.06,115000.0,7.0461,7.0567,7.0356,7.0391,115000.0
2008-09-23 12:05:00,20.06,20.07,20.02,20.07,117000.0,7.0391,7.0426,7.0251,7.0426,117000.0
2008-09-23 12:10:00,20.07,20.11,20.05,20.09,63300.0,7.0426,7.0567,7.0356,7.0496,63300.0
2008-09-23 12:15:00,20.08,20.1,20.08,20.1,49100.0,7.0461,7.0531,7.0461,7.0531,49100.0
2008-09-23 12:20:00,20.09,20.09,20.04,20.04,61000.0,7.0496,7.0496,7.0321,7.0321,61000.0
2008-09-23 12:25:00,20.04,20.05,20.02,20.02,56700.0,7.0321,7.0356,7.0251,7.0251,56700.0
2008-09-23 12:30:00,20.03,20.03,20.0,20.03,131700.0,7.0286,7.0286,7.0181,7.0286,131700.0
2008-09-23 12:35:00,20.02,20.03,20.0,20.03,115700.0,7.0251,7.0286,7.0181,7.0286,115700.0
2008-09-23 12:40:00,20.02,20.03,20.0,20.0,72400.0,7.0251,7.0286,7.0181,7.0181,72400.0
2008-09-23 12:45:00,20.01,20.02,20.0,20.01,70800.0,7.0216,7.0251,7.0181,7.0216,70800.0
2008-09-23 12:50:00,20.01,20.01,20.0,20.0,43600.0,7.0216,7.0216,7.0181,7.0181,43600.0
2008-09-23 12:55:00,20.0,20.02,20.0,20.01,61800.0,7.0181,7.0251,7.0181,7.0216,61800.0
2008-09-23 13:00:00,20.02,20.02,19.91,19.95,369400.0,7.0251,7.0251,6.9865,7.0005,369400.0
2008-09-23 13:05:00,19.96,19.96,19.9,19.91,131400.0,7.004,7.004,6.983,6.9865,131400.0
2008-09-23 13:10:00,19.91,19.97,19.9,19.93,191900.0,6.9865,7.0075,6.983,6.9935,191900.0
2008-09-23 13:15:00,19.92,19.97,19.92,19.96,100600.0,6.99,7.0075,6.99,7.004,100600.0
2008-09-23 13:20:00,19.97,19.99,19.96,19.98,159600.0,7.0075,7.0145,7.004,7.011,159600.0
2008-09-23 13:25:00,19.99,19.99,19.92,19.92,93300.0,7.0145,7.0145,6.99,6.99,93300.0
2008-09-23 13:30:00,19.92,19.93,19.86,19.89,167800.0,6.99,6.9935,6.9689,6.9795,167800.0
2008-09-23 13:35:00,19.88,19.93,19.87,19.91,124000.0,6.9759,6.9935,6.9724,6.9865,124000.0
2008-09-23 13:40:00,19.9,19.93,19.87,19.9,135300.0,6.983,6.9935,6.9724,6.983,135300.0
2008-09-23 13:45:00,19.9,19.9,19.85,19.85,100700.0,6.983,6.983,6.9654,6.9654,100700.0
2008-09-23 13:50:00,19.86,19.86,19.81,19.82,154900.0,6.9689,6.9689,6.9514,6.9549,154900.0
2008-09-23 13:55:00,19.82,19.85,19.81,19.83,109600.0,6.9549,6.9654,6.9514,6.9584,109600.0
2008-09-23 14:00:00,19.84,19.85,19.81,19.83,114100.0,6.9619,6.9654,6.9514,6.9584,114100.0
2008-09-23 14:05:00,19.83,19.89,19.81,19.89,138300.0,6.9584,6.9795,6.9514,6.9795,138300.0
2008-09-23 14:10:00,19.89,19.9,19.81,19.81,118400.0,6.9795,6.983,6.9514,6.9514,118400.0
2008-09-23 14:15:00,19.82,19.87,19.81,19.86,132300.0,6.9549,6.9724,6.9514,6.9689,132300.0
2008-09-23 14:20:00,19.86,19.89,19.83,19.88,155500.0,6.9689,6.9795,6.9584,6.9759,155500.0
2008-09-23 14:25:00,19.89,19.92,19.86,19.92,118700.0,6.9795,6.99,6.9689,6.99,118700.0
2008-09-23 14:30:00,19.92,19.95,19.92,19.92,105500.0,6.99,7.0005,6.99,6.99,105500.0
2008-09-23 14:35:00,19.92,19.93,19.9,19.9,94900.0,6.99,6.9935,6.983,6.983,94900.0
2008-09-23 14:40:00,19.91,19.96,19.9,19.94,207000.0,6.9865,7.004,6.983,6.997,207000.0
2008-09-23 14:45:00,19.94,20.0,19.92,19.99,135400.0,6.997,7.0181,6.99,7.0145,135400.0
2008-09-23 14:50:00,19.99,20.0,19.96,19.98,177900.0,7.0145,7.0181,7.004,7.011,177900.0
2008-09-23 14:55:00,19.99,20.03,19.97,19.98,159300.0,7.0145,7.0286,7.0075,7.011,159300.0
2008-09-23 15:00:00,19.97,20.03,19.97,20.0,169800.0,7.0075,7.0286,7.0075,7.0181,169800.0
2008-09-23 15:05:00,20.01,20.07,20.0,20.03,169600.0,7.0216,7.0426,7.0181,7.0286,169600.0
2008-09-23 15:10:00,20.04,20.04,20.01,20.01,99500.0,7.0321,7.0321,7.0216,7.0216,99500.0
2008-09-23 15:15:00,20.01,20.05,20.0,20.03,114300.0,7.0216,7.0356,7.0181,7.0286,114300.0
2008-09-23 15:20:00,20.03,20.05,20.01,20.02,80400.0,7.0286,7.0356,7.0216,7.0251,80400.0
2008-09-23 15:25:00,20.01,20.02,19.97,19.98,110600.0,7.0216,7.0251,7.0075,7.011,110600.0
2008-09-23 15:30:00,19.99,20.01,19.92,19.93,175700.0,7.0145,7.0216,6.99,6.9935,175700.0
2008-09-23 15:35:00,19.93,19.94,19.89,19.89,114000.0,6.9935,6.997,6.9795,6.9795,114000.0
2008-09-23 15:40:00,19.89,19.9,19.82,19.83,272300.0,6.9795,6.983,6.9549,6.9584,272300.0
2008-09-23 15:45:00,19.82,19.83,19.8,19.82,240500.0,6.9549,6.9584,6.9479,6.9549,240500.0
2008-09-23 15:50:00,19.81,19.86,19.8,19.83,327800.0,6.9514,6.9689,6.9479,6.9584,327800.0
2008-09-23 15:55:00,19.83,19.84,19.79,19.81,479300.0,6.9584,6.9619,6.9444,6.9514,479300.0
2008-09-24 09:30:00,20.03,20.05,19.76,19.85,393600.0,7.0286,7.0356,6.9338,6.9654,393600.0
2008-09-24 09:35:00,19.85,19.95,19.8,19.95,138400.0,6.9654,7.0005,6.9479,7.0005,138400.0
2008-09-24 09:40:00,19.95,19.95,19.82,19.83,127100.0,7.0005,7.0005,6.9549,6.9584,127100.0
2008-09-24 09:45:00,19.83,19.88,19.79,19.86,122800.0,6.9584,6.9759,6.9444,6.9689,122800.0
2008-09-24 09:50:00,19.85,19.89,19.82,19.85,157900.0,6.9654,6.9795,6.9549,6.9654,157900.0
2008-09-24 09:55:00,19.84,19.89,19.83,19.86,177500.0,6.9619,6.9795,6.9584,6.9689,177500.0
2008-09-24 10:00:00,19.87,19.87,19.8,19.81,154700.0,6.9724,6.9724,6.9479,6.9514,154700.0
2008-09-24 10:05:00,19.8,19.83,19.8,19.8,78000.0,6.9479,6.9584,6.9479,6.9479,78000.0
2008-09-24 10:10:00,19.81,19.82,19.75,19.77,235100.0,6.9514,6.9549,6.9303,6.9373,235100.0
2008-09-24 10:15:00,19.77,19.78,19.75,19.76,113700.0,6.9373,6.9409,6.9303,6.9338,113700.0
2008-09-24 10:20:00,19.76,19.78,19.76,19.76,131600.0,6.9338,6.9409,6.9338,6.9338,131600.0
2008-09-24 10:25:00,19.77,19.81,19.75,19.79,181400.0,6.9373,6.9514,6.9303,6.9444,181400.0
2008-09-24 10:30:00,19.79,19.82,19.75,19.75,235700.0,6.9444,6.9549,6.9303,6.9303,235700.0
2008-09-24 10:35:00,19.75,19.8,19.72,19.77,163000.0,6.9303,6.9479,6.9198,6.9373,163000.0
2008-09-24 10:40:00,19.77,19.8,19.74,19.78,133800.0,6.9373,6.9479,6.9268,6.9409,133800.0
2008-09-24 10:45:00,19.78,19.79,19.74,19.76,147900.0,6.9409,6.9444,6.9268,6.9338,147900.0
2008-09-24 10:50:00,19.76,19.79,19.76,19.76,106100.0,6.9338,6.9444,6.9338,6.9338,106100.0
2008-09-24 10:55:00,19.76,19.77,19.74,19.75,117200.0,6.9338,6.9373,6.9268,6.9303,117200.0
2008-09-24 11:00:00,19.76,19.76,19.74,19.76,109300.0,6.9338,6.9338,6.9268,6.9338,109300.0
2008-09-24 11:05:00,19.75,19.76,19.7,19.71,129100.0,6.9303,6.9338,6.9128,6.9163,129100.0
2008-09-24 11:10:00,19.72,19.72,19.7,19.72,89600.0,6.9198,6.9198,6.9128,6.9198,89600.0
2008-09-24 11:15:00,19.72,19.72,19.7,19.71,156800.0,6.9198,6.9198,6.9128,6.9163,156800.0
2008-09-24 11:20:00,19.75,19.78,19.74,19.75,161600.0,6.9303,6.9409,6.9268,6.9303,161600.0
2008-09-24 11:25:00,19.75,19.76,19.74,19.74,139600.0,6.9303,6.9338,6.9268,6.9268,139600.0
2008-09-24 11:30:00,19.75,19.78,19.72,19.77,327500.0,6.9303,6.9409,6.9198,6.9373,327500.0
2008-09-24 11:35:00,19.78,19.8,19.75,19.76,127600.0,6.9409,6.9479,6.9303,6.9338,127600.0
2008-09-24 11:40:00,19.76,19.8,19.75,19.75,114400.0,6.9338,6.9479,6.9303,6.9303,114400.0
2008-09-24 11:45:00,19.76,19.77,19.7,19.71,216100.0,6.9338,6.9373,6.9128,6.9163,216100.0
2008-09-24 11:50:00,19.72,19.78,19.71,19.77,147800.0,6.9198,6.9409,6.9163,6.9373,147800.0
2008-09-24 11:55:00,19.77,19.86,19.77,19.85,126600.0,6.9373,6.9689,6.9373,6.9654,126600.0
2008-09-24 12:00:00,19.86,19.88,19.81,19.85,146000.0,6.9689,6.9759,6.9514,6.9654,146000.0
2008-09-24 12:05:00,19.85,19.85,19.81,19.82,107900.0,6.9654,6.9654,6.9514,6.9549,107900.0
2008-09-24 12:10:00,19.83,19.84,19.81,19.83,149400.0,6.9584,6.9619,6.9514,6.9584,149400.0
2008-09-24 12:15:00,19.83,19.85,19.82,19.85,223800.0,6.9584,6.9654,6.9549,6.9654,223800.0
2008-09-24 12:20:00,19.85,19.87,19.83,19.85,231600.0,6.9654,6.9724,6.9584,6.9654,231600.0
2008-09-24 12:25:00,19.85,19.85,19.77,19.77,193900.0,6.9654,6.9654,6.9373,6.9373,193900.0
2008-09-24 12:30:00,19.78,19.78,19.76,19.77,139300.0,6.9409,6.9409,6.9338,6.9373,139300.0
2008-09-24 12:35:00,19.77,19.78,19.71,19.73,244300.0,6.9373,6.9409,6.9163,6.9233,244300.0
2008-09-24 12:40:00,19.72,19.76,19.72,19.73,119100.0,6.9198,6.9338,6.9198,6.9233,119100.0
2008-09-24 12:45:00,19.73,19.76,19.72,19.74,99800.0,6.9233,6.9338,6.9198,6.9268,99800.0
2008-09-24 12:50:00,19.74,19.75,19.72,19.74,99200.0,6.9268,6.9303,6.9198,6.9268,99200.0
2008-09-24 12:55:00,19.74,19.76,19.73,19.75,99500.0,6.9268,6.9338,6.9233,6.9303,99500.0
2008-09-24 13:00:00,19.75,19.76,19.72,19.72,150900.0,6.9303,6.9338,6.9198,6.9198,150900.0
2008-09-24 13:05:00,19.72,19.77,19.72,19.75,164600.0,6.9198,6.9373,6.9198,6.9303,164600.0
2008-09-24 13:10:00,19.75,19.75,19.72,19.73,127900.0,6.9303,6.9303,6.9198,6.9233,127900.0
2008-09-24 13:15:00,19.73,19.79,19.72,19.76,120200.0,6.9233,6.9444,6.9198,6.9338,120200.0
2008-09-24 13:20:00,19.77,19.84,19.76,19.82,111600.0,6.9373,6.9619,6.9338,6.9549,111600.0
2008-09-24 13:25:00,19.82,19.82,19.79,19.79,127300.0,6.9549,6.9549,6.9444,6.9444,127300.0
2008-09-24 13:30:00,19.8,19.81,19.78,19.78,61900.0,6.9479,6.9514,6.9409,6.9409,61900.0
2008-09-24 13:35:00,19.79,19.8,19.78,19.79,68900.0,6.9444,6.9479,6.9409,6.9444,68900.0
2008-09-24 13:40:00,19.79,19.79,19.76,19.77,79000.0,6.9444,6.9444,6.9338,6.9373,79000.0
2008-09-24 13:45:00,19.77,19.78,19.76,19.78,72400.0,6.9373,6.9409,6.9338,6.9409,72400.0
2008-09-24 13:50:00,19.77,19.78,19.76,19.76,148900.0,6.9373,6.9409,6.9338,6.9338,148900.0
2008-09-24 13:55:00,19.76,19.77,19.74,19.76,111900.0,6.9338,6.9373,6.9268,6.9338,111900.0
2008-09-24 14:00:00,19.76,19.8,19.75,19.78,164500.0,6.9338,6.9479,6.9303,6.9409,164500.0
2008-09-24 14:05:00,19.79,19.82,19.78,19.82,288100.0,6.9444,6.9549,6.9409,6.9549,288100.0
2008-09-24 14:10:00,19.81,19.83,19.75,19.77,469400.0,6.9514,6.9584,6.9303,6.9373,469400.0
2008-09-24 14:15:00,19.77,19.82,19.76,19.81,128100.0,6.9373,6.9549,6.9338,6.9514,128100.0
2008-09-24 14:20:00,19.82,19.85,19.81,19.84,139700.0,6.9549,6.9654,6.9514,6.9619,139700.0
2008-09-24 14:25:00,19.85,19.86,19.82,19.85,64500.0,6.9654,6.9689,6.9549,6.9654,64500.0
2008-09-24 14:30:00,19.86,19.88,19.85,19.88,81700.0,6.9689,6.9759,6.9654,6.9759,81700.0
2008-09-24 14:35:00,19.88,19.89,19.86,19.88,144300.0,6.9759,6.9795,6.9689,6.9759,144300.0
2008-09-24 14:40:00,19.87,19.88,19.84,19.85,159100.0,6.9724,6.9759,6.9619,6.9654,159100.0
2008-09-24 14:45:00,19.85,19.86,19.83,19.85,62700.0,6.9654,6.9689,6.9584,6.9654,62700.0
2008-09-24 14:50:00,19.86,19.86,19.83,19.83,41800.0,6.9689,6.9689,6.9584,6.9584,41800.0
2008-09-24 14:55:00,19.83,19.86,19.79,19.8,153200.0,6.9584,6.9689,6.9444,6.9479,153200.0
2008-09-24 15:00:00,19.79,19.82,19.77,19.78,150600.0,6.9444,6.9549,6.9373,6.9409,150600.0
2008-09-24 15:05:00,19.78,19.79,19.77,19.78,101400.0,6.9409,6.9444,6.9373,6.9409,101400.0
2008-09-24 15:10:00,19.78,19.79,19.77,19.79,106000.0,6.9409,6.9444,6.9373,6.9444,106000.0
2008-09-24 15:15:00,19.79,19.79,19.73,19.75,183300.0,6.9444,6.9444,6.9233,6.9303,183300.0
2008-09-24 15:20:00,19.74,19.77,19.74,19.77,321200.0,6.9268,6.9373,6.9268,6.9373,321200.0
2008-09-24 15:25:00,19.78,19.79,19.76,19.79,101800.0,6.9409,6.9444,6.9338,6.9444,101800.0
2008-09-24 15:30:00,19.79,19.84,19.77,19.83,217700.0,6.9444,6.9619,6.9373,6.9584,217700.0
2008-09-24 15:35:00,19.82,19.83,19.77,19.78,137500.0,6.9549,6.9584,6.9373,6.9409,137500.0
2008-09-24 15:40:00,19.78,19.8,19.75,19.79,235200.0,6.9409,6.9479,6.9303,6.9444,235200.0
2008-09-24 15:45:00,19.78,19.79,19.74,19.76,202500.0,6.9409,6.9444,6.9268,6.9338,202500.0
2008-09-24 15:50:00,19.77,19.78,19.72,19.78,293500.0,6.9373,6.9409,6.9198,6.9409,293500.0
2008-09-24 15:55:00,19.78,19.93,19.78,19.9,673000.0,6.9409,6.9935,6.9409,6.983,673000.0
2008-09-25 09:30:00,19.97,20.1,19.95,20.1,337200.0,7.0075,7.0531,7.0005,7.0531,337200.0
2008-09-25 09:35:00,20.08,20.1,19.95,20.06,164500.0,7.0461,7.0531,7.0005,7.0391,164500.0
2008-09-25 09:40:00,20.06,20.19,20.06,20.19,184400.0,7.0391,7.0847,7.0391,7.0847,184400.0
2008-09-25 09:45:00,20.19,20.21,20.15,20.18,259400.0,7.0847,7.0917,7.0707,7.0812,259400.0
2008-09-25 09:50:00,20.18,20.28,20.18,20.23,169900.0,7.0812,7.1163,7.0812,7.0988,169900.0
2008-09-25 09:55:00,20.24,20.28,20.22,20.26,211300.0,7.1023,7.1163,7.0953,7.1093,211300.0
2008-09-25 10:00:00,20.25,20.25,20.21,20.22,130700.0,7.1058,7.1058,7.0917,7.0953,130700.0
2008-09-25 10:05:00,20.22,20.34,20.18,20.33,357300.0,7.0953,7.1374,7.0812,7.1339,357300.0
2008-09-25 10:10:00,20.32,20.35,20.27,20.28,198500.0,7.1303,7.1409,7.1128,7.1163,198500.0
2008-09-25 10:15:00,20.27,20.31,20.27,20.29,154800.0,7.1128,7.1268,7.1128,7.1198,154800.0
2008-09-25 10:20:00,20.29,20.32,20.27,20.28,157700.0,7.1198,7.1303,7.1128,7.1163,157700.0
2008-09-25 10:25:00,20.28,20.33,20.27,20.32,84300.0,7.1163,7.1339,7.1128,7.1303,84300.0
2008-09-25 10:30:00,20.33,20.34,20.29,20.3,100700.0,7.1339,7.1374,7.1198,7.1233,100700.0
2008-09-25 10:35:00,20.3,20.32,20.27,20.3,104200.0,7.1233,7.1303,7.1128,7.1233,104200.0
2008-09-25 10:40:00,20.3,20.33,20.29,20.33,96600.0,7.1233,7.1339,7.1198,7.1339,96600.0
2008-09-25 10:45:00,20.33,20.34,20.3,20.31,130600.0,7.1339,7.1374,7.1233,7.1268,130600.0
2008-09-25 10:50:00,20.32,20.35,20.3,20.33,338200.0,7.1303,7.1409,7.1233,7.1339,338200.0
2008-09-25 10:55:00,20.33,20.34,20.31,20.34,72800.0,7.1339,7.1374,7.1268,7.1374,72800.0
2008-09-25 11:00:00,20.33,20.35,20.32,20.34,107900.0,7.1339,7.1409,7.1303,7.1374,107900.0
2008-09-25 11:05:00,20.34,20.37,20.34,20.36,134800.0,7.1374,7.1479,7.1374,7.1444,134800.0
2008-09-25 11:10:00,20.36,20.41,20.36,20.4,153600.0,7.1444,7.1619,7.1444,7.1584,153600.0
2008-09-25 11:15:00,20.41,20.44,20.4,20.41,230200.0,7.1619,7.1725,7.1584,7.1619,230200.0
2008-09-25 11:20:00,20.41,20.49,20.4,20.46,238500.0,7.1619,7.19,7.1584,7.1795,238500.0
2008-09-25 11:25:00,20.46,20.53,20.46,20.52,302300.0,7.1795,7.204,7.1795,7.2005,302300.0
2008-09-25 11:30:00,20.52,20.59,20.52,20.57,242100.0,7.2005,7.2251,7.2005,7.2181,242100.0
2008-09-25 11:35:00,20.57,20.59,20.56,20.56,196400.0,7.2181,7.2251,7.2146,7.2146,196400.0
2008-09-25 11:40:00,20.57,20.57,20.52,20.52,197600.0,7.2181,7.2181,7.2005,7.2005,197600.0
2008-09-25 11:45:00,20.52,20.54,20.48,20.5,366300.0,7.2005,7.2075,7.1865,7.1935,366300.0
2008-09-25 11:50:00,20.5,20.5,20.44,20.45,132300.0,7.1935,7.1935,7.1725,7.176,132300.0
2008-09-25 11:55:00,20.45,20.48,20.44,20.48,128100.0,7.176,7.1865,7.1725,7.1865,128100.0
2008-09-25 12:00:00,20.48,20.49,20.47,20.49,111400.0,7.1865,7.19,7.183,7.19,111400.0
2008-09-25 12:05:00,20.49,20.51,20.46,20.5,183700.0,7.19,7.197,7.1795,7.1935,183700.0
2008-09-25 12:10:00,20.5,20.53,20.48,20.5,127500.0,7.1935,7.204,7.1865,7.1935,127500.0
2008-09-25 12:15:00,20.49,20.5,20.49,20.5,287700.0,7.19,7.1935,7.19,7.1935,287700.0
2008-09-25 12:20:00,20.49,20.5,20.49,20.49,58000.0,7.19,7.1935,7.19,7.19,58000.0
2008-09-25 12:25:00,20.49,20.5,20.47,20.5,157600.0,7.19,7.1935,7.183,7.1935,157600.0
2008-09-25 12:30:00,20.49,20.53,20.49,20.5,270300.0,7.19,7.204,7.19,7.1935,270300.0
2008-09-25 12:35:00,20.5,20.51,20.48,20.48,77000.0,7.1935,7.197,7.1865,7.1865,77000.0
2008-09-25 12:40:00,20.49,20.5,20.48,20.5,64600.0,7.19,7.1935,7.1865,7.1935,64600.0
2008-09-25 12:45:00,20.49,20.51,20.46,20.47,148100.0,7.19,7.197,7.1795,7.183,148100.0
2008-09-25 12:50:00,20.47,20.51,20.44,20.49,320900.0,7.183,7.197,7.1725,7.19,320900.0
2008-09-25 12:55:00,20.49,20.54,20.48,20.5,162600.0,7.19,7.2075,7.1865,7.1935,162600.0
2008-09-25 13:00:00,20.49,20.55,20.48,20.54,252200.0,7.19,7.2111,7.1865,7.2075,252200.0
2008-09-25 13:05:00,20.54,20.55,20.45,20.48,175100.0,7.2075,7.2111,7.176,7.1865,175100.0
2008-09-25 13:10:00,20.48,20.49,20.44,20.49,79400.0,7.1865,7.19,7.1725,7.19,79400.0
2008-09-25 13:15:00,20.49,20.5,20.44,20.5,89300.0,7.19,7.1935,7.1725,7.1935,89300.0
2008-09-25 13:20:00,20.5,20.51,20.48,20.5,90200.0,7.1935,7.197,7.1865,7.1935,90200.0
2008-09-25 13:25:00,20.5,20.51,20.49,20.5,115000.0,7.1935,7.197,7.19,7.1935,115000.0
2008-09-25 13:30:00,20.5,20.55,20.49,20.54,190500.0,7.1935,7.2111,7.19,7.2075,190500.0
2008-09-25 13:35:00,20.54,20.58,20.53,20.55,262000.0,7.2075,7.2216,7.204,7.2111,262000.0
2008-09-25 13:40:00,20.55,20.56,20.55,20.56,169600.0,7.2111,7.2146,7.2111,7.2146,169600.0
2008-09-25 13:45:00,20.55,20.58,20.55,20.55,177500.0,7.2111,7.2216,7.2111,7.2111,177500.0
2008-09-25 13:50:00,20.55,20.56,20.54,20.55,344400.0,7.2111,7.2146,7.2075,7.2111,344400.0
2008-09-25 13:55:00,20.55,20.58,20.53,20.58,352200.0,7.2111,7.2216,7.204,7.2216,352200.0
2008-09-25 14:00:00,20.58,20.62,20.57,20.61,363100.0,7.2216,7.2356,7.2181,7.2321,363100.0
2008-09-25 14:05:00,20.61,20.62,20.6,20.61,163500.0,7.2321,7.2356,7.2286,7.2321,163500.0
2008-09-25 14:10:00,20.61,20.62,20.6,20.6,129300.0,7.2321,7.2356,7.2286,7.2286,129300.0
2008-09-25 14:15:00,20.6,20.62,20.59,20.6,166100.0,7.2286,7.2356,7.2251,7.2286,166100.0
2008-09-25 14:20:00,20.61,20.61,20.57,20.6,329100.0,7.2321,7.2321,7.2181,7.2286,329100.0
2008-09-25 14:25:00,20.61,20.61,20.58,20.59,155800.0,7.2321,7.2321,7.2216,7.2251,155800.0
2008-09-25 14:30:00,20.58,20.6,20.57,20.59,84000.0,7.2216,7.2286,7.2181,7.2251,84000.0
2008-09-25 14:35:00,20.59,20.62,20.59,20.62,155900.0,7.2251,7.2356,7.2251,7.2356,155900.0
2008-09-25 14:40:00,20.62,20.62,20.59,20.6,153000.0,7.2356,7.2356,7.2251,7.2286,153000.0
2008-09-25 14:45:00,20.6,20.6,20.53,20.54,139600.0,7.2286,7.2286,7.204,7.2075,139600.0
2008-09-25 14:50:00,20.54,20.56,20.53,20.55,155400.0,7.2075,7.2146,7.204,7.2111,155400.0
2008-09-25 14:55:00,20.56,20.6,20.52,20.59,161900.0,7.2146,7.2286,7.2005,7.2251,161900.0
2008-09-25 15:00:00,20.59,20.61,20.57,20.6,165900.0,7.2251,7.2321,7.2181,7.2286,165900.0
2008-09-25 15:05:00,20.6,20.61,20.59,20.6,86800.0,7.2286,7.2321,7.2251,7.2286,86800.0
2008-09-25 15:10:00,20.59,20.61,20.56,20.56,182100.0,7.2251,7.2321,7.2146,7.2146,182100.0
2008-09-25 15:15:00,20.57,20.61,20.55,20.61,146700.0,7.2181,7.2321,7.2111,7.2321,146700.0
2008-09-25 15:20:00,20.61,20.65,20.61,20.64,246300.0,7.2321,7.2461,7.2321,7.2426,246300.0
2008-09-25 15:25:00,20.64,20.67,20.62,20.66,205500.0,7.2426,7.2532,7.2356,7.2497,205500.0
2008-09-25 15:30:00,20.66,20.69,20.65,20.68,257200.0,7.2497,7.2602,7.2461,7.2567,257200.0
2008-09-25 15:35:00,20.68,20.69,20.6,20.61,348700.0,7.2567,7.2602,7.2286,7.2321,348700.0
2008-09-25 15:40:00,20.61,20.61,20.52,20.52,499800.0,7.2321,7.2321,7.2005,7.2005,499800.0
2008-09-25 15:45:00,20.52,20.54,20.46,20.5,326500.0,7.2005,7.2075,7.1795,7.1935,326500.0
2008-09-25 15:50:00,20.5,20.5,20.43,20.44,347900.0,7.1935,7.1935,7.1689,7.1725,347900.0
2008-09-25 15:55:00,20.43,20.49,20.37,20.49,496800.0,7.1689,7.19,7.1479,7.19,496800.0
2008-09-26 09:30:00,20.24,20.43,20.17,20.33,451100.0,7.1023,7.1689,7.0777,7.1339,451100.0
2008-09-26 09:35:00,20.33,20.38,20.18,20.19,142700.0,7.1339,7.1514,7.0812,7.0847,142700.0
2008-09-26 09:40:00,20.19,20.34,20.16,20.18,110300.0,7.0847,7.1374,7.0742,7.0812,110300.0
2008-09-26 09:45:00,20.19,20.25,20.15,20.19,122300.0,7.0847,7.1058,7.0707,7.0847,122300.0
2008-09-26 09:50:00,20.19,20.29,20.18,20.27,213800.0,7.0847,7.1198,7.0812,7.1128,213800.0
2008-09-26 09:55:00,20.27,20.34,20.25,20.27,164500.0,7.1128,7.1374,7.1058,7.1128,164500.0
2008-09-26 10:00:00,20.28,20.39,20.27,20.37,146700.0,7.1163,7.1549,7.1128,7.1479,146700.0
2008-09-26 10:05:00,20.37,20.37,20.32,20.36,179300.0,7.1479,7.1479,7.1303,7.1444,179300.0
2008-09-26 10:10:00,20.36,20.37,20.29,20.33,87200.0,7.1444,7.1479,7.1198,7.1339,87200.0
2008-09-26 10:15:00,20.34,20.41,20.33,20.41,124400.0,7.1374,7.1619,7.1339,7.1619,124400.0
2008-09-26 10:20:00,20.41,20.45,20.4,20.41,114200.0,7.1619,7.176,7.1584,7.1619,114200.0
2008-09-26 10:25:00,20.41,20.43,20.4,20.41,113300.0,7.1619,7.1689,7.1584,7.1619,113300.0
2008-09-26 10:30:00,20.42,20.47,20.4,20.47,191400.0,7.1654,7.183,7.1584,7.183,191400.0
2008-09-26 10:35:00,20.47,20.56,20.43,20.55,219300.0,7.183,7.2146,7.1689,7.2111,219300.0
2008-09-26 10:40:00,20.55,20.59,20.5,20.5,111500.0,7.2111,7.2251,7.1935,7.1935,111500.0
2008-09-26 10:45:00,20.5,20.56,20.49,20.55,109300.0,7.1935,7.2146,7.19,7.2111,109300.0
2008-09-26 10:50:00,20.54,20.56,20.52,20.55,142900.0,7.2075,7.2146,7.2005,7.2111,142900.0
2008-09-26 10:55:00,20.55,20.62,20.54,20.62,165100.0,7.2111,7.2356,7.2075,7.2356,165100.0
2008-09-26 11:00:00,20.62,20.65,20.61,20.64,132700.0,7.2356,7.2461,7.2321,7.2426,132700.0
2008-09-26 11:05:00,20.64,20.67,20.64,20.66,92200.0,7.2426,7.2532,7.2426,7.2497,92200.0
2008-09-26 11:10:00,20.66,20.67,20.59,20.61,181600.0,7.2497,7.2532,7.2251,7.2321,181600.0
2008-09-26 11:15:00,20.61,20.61,20.55,20.58,297800.0,7.2321,7.2321,7.2111,7.2216,297800.0
2008-09-26 11:20:00,20.57,20.64,20.57,20.64,195200.0,7.2181,7.2426,7.2181,7.2426,195200.0
2008-09-26 11:25:00,20.64,20.7,20.62,20.69,204500.0,7.2426,7.2637,7.2356,7.2602,204500.0
2008-09-26 11:30:00,20.69,20.73,20.64,20.71,186500.0,7.2602,7.2742,7.2426,7.2672,186500.0
2008-09-26 11:35:00,20.7,20.71,20.63,20.64,118700.0,7.2637,7.2672,7.2391,7.2426,118700.0
2008-09-26 11:40:00,20.64,20.64,20.57,20.58,99900.0,7.2426,7.2426,7.2181,7.2216,99900.0
2008-09-26 11:45:00,20.59,20.64,20.55,20.55,199200.0,7.2251,7.2426,7.2111,7.2111,199200.0
2008-09-26 11:50:00,20.55,20.55,20.51,20.52,231900.0,7.2111,7.2111,7.197,7.2005,231900.0
2008-09-26 11:55:00,20.52,20.53,20.47,20.5,114800.0,7.2005,7.204,7.183,7.1935,114800.0
2008-09-26 12:00:00,20.51,20.58,20.48,20.58,300400.0,7.197,7.2216,7.1865,7.2216,300400.0
2008-09-26 12:05:00,20.57,20.63,20.56,20.62,206800.0,7.2181,7.2391,7.2146,7.2356,206800.0
2008-09-26 12:10:00,20.62,20.7,20.62,20.66,258600.0,7.2356,7.2637,7.2356,7.2497,258600.0
2008-09-26 12:15:00,20.67,20.67,20.63,20.63,75300.0,7.2532,7.2532,7.2391,7.2391,75300.0
2008-09-26 12:20:00,20.64,20.65,20.62,20.62,84100.0,7.2426,7.2461,7.2356,7.2356,84100.0
2008-09-26 12:25:00,20.62,20.66,20.62,20.66,82800.0,7.2356,7.2497,7.2356,7.2497,82800.0
2008-09-26 12:30:00,20.65,20.71,20.65,20.71,104200.0,7.2461,7.2672,7.2461,7.2672,104200.0
2008-09-26 12:35:00,20.7,20.73,20.69,20.71,145200.0,7.2637,7.2742,7.2602,7.2672,145200.0
2008-09-26 12:40:00,20.72,20.73,20.7,20.71,75700.0,7.2707,7.2742,7.2637,7.2672,75700.0
2008-09-26 12:45:00,20.71,20.73,20.68,20.69,145300.0,7.2672,7.2742,7.2567,7.2602,145300.0
2008-09-26 12:50:00,20.69,20.69,20.64,20.65,78500.0,7.2602,7.2602,7.2426,7.2461,78500.0
2008-09-26 12:55:00,20.65,20.66,20.62,20.64,73900.0,7.2461,7.2497,7.2356,7.2426,73900.0
2008-09-26 13:00:00,20.63,20.66,20.61,20.62,108800.0,7.2391,7.2497,7.2321,7.2356,108800.0
2008-09-26 13:05:00,20.62,20.62,20.59,20.59,93200.0,7.2356,7.2356,7.2251,7.2251,93200.0
2008-09-26 13:10:00,20.59,20.68,20.59,20.59,151900.0,7.2251,7.2567,7.2251,7.2251,151900.0
2008-09-26 13:15:00,20.59,20.61,20.57,20.59,92300.0,7.2251,7.2321,7.2181,7.2251,92300.0
2008-09-26 13:20:00,20.59,20.65,20.57,20.61,156200.0,7.2251,7.2461,7.2181,7.2321,156200.0
2008-09-26 13:25:00,20.62,20.62,20.58,20.58,97100.0,7.2356,7.2356,7.2216,7.2216,97100.0
2008-09-26 13:30:00,20.58,20.6,20.57,20.58,81700.0,7.2216,7.2286,7.2181,7.2216,81700.0
2008-09-26 13:35:00,20.58,20.62,20.58,20.62,68200.0,7.2216,7.2356,7.2216,7.2356,68200.0
2008-09-26 13:40:00,20.62,20.65,20.61,20.65,101500.0,7.2356,7.2461,7.2321,7.2461,101500.0
2008-09-26 13:45:00,20.64,20.67,20.64,20.66,84300.0,7.2426,7.2532,7.2426,7.2497,84300.0
2008-09-26 13:50:00,20.66,20.68,20.66,20.67,128700.0,7.2497,7.2567,7.2497,7.2532,128700.0
2008-09-26 13:55:00,20.68,20.73,20.67,20.71,236900.0,7.2567,7.2742,7.2532,7.2672,236900.0
2008-09-26 14:00:00,20.7,20.71,20.69,20.7,176900.0,7.2637,7.2672,7.2602,7.2637,176900.0
2008-09-26 14:05:00,20.7,20.7,20.69,20.7,75200.0,7.2637,7.2637,7.2602,7.2637,75200.0
2008-09-26 14:10:00,20.69,20.7,20.69,20.7,32500.0,7.2602,7.2637,7.2602,7.2637,32500.0
2008-09-26 14:15:00,20.7,20.72,20.68,20.72,220200.0,7.2637,7.2707,7.2567,7.2707,220200.0
2008-09-26 14:20:00,20.71,20.72,20.65,20.65,102100.0,7.2672,7.2707,7.2461,7.2461,102100.0
2008-09-26 14:25:00,20.66,20.67,20.61,20.64,113700.0,7.2497,7.2532,7.2321,7.2426,113700.0
2008-09-26 14:30:00,20.63,20.67,20.61,20.66,84900.0,7.2391,7.2532,7.2321,7.2497,84900.0
2008-09-26 14:35:00,20.66,20.67,20.64,20.66,105500.0,7.2497,7.2532,7.2426,7.2497,105500.0
2008-09-26 14:40:00,20.66,20.66,20.61,20.63,162300.0,7.2497,7.2497,7.2321,7.2391,162300.0
2008-09-26 14:45:00,20.64,20.67,20.63,20.65,154200.0,7.2426,7.2532,7.2391,7.2461,154200.0
2008-09-26 14:50:00,20.66,20.66,20.64,20.64,78600.0,7.2497,7.2497,7.2426,7.2426,78600.0
2008-09-26 14:55:00,20.64,20.65,20.61,20.62,91400.0,7.2426,7.2461,7.2321,7.2356,91400.0
2008-09-26 15:00:00,20.61,20.64,20.59,20.59,109900.0,7.2321,7.2426,7.2251,7.2251,109900.0
2008-09-26 15:05:00,20.59,20.63,20.56,20.63,186500.0,7.2251,7.2391,7.2146,7.2391,186500.0
2008-09-26 15:10:00,20.63,20.7,20.62,20.7,177300.0,7.2391,7.2637,7.2356,7.2637,177300.0
2008-09-26 15:15:00,20.7,20.71,20.67,20.68,177800.0,7.2637,7.2672,7.2532,7.2567,177800.0
2008-09-26 15:20:00,20.68,20.76,20.67,20.72,385100.0,7.2567,7.2847,7.2532,7.2707,385100.0
2008-09-26 15:25:00,20.71,20.78,20.68,20.71,169100.0,7.2672,7.2918,7.2567,7.2672,169100.0
2008-09-26 15:30:00,20.71,20.71,20.66,20.68,137700.0,7.2672,7.2672,7.2497,7.2567,137700.0
2008-09-26 15:35:00,20.68,20.73,20.67,20.73,199200.0,7.2567,7.2742,7.2532,7.2742,199200.0
2008-09-26 15:40:00,20.72,20.81,20.68,20.81,727200.0,7.2707,7.3023,7.2567,7.3023,727200.0
2008-09-26 15:45:00,20.81,20.86,20.79,20.83,501100.0,7.3023,7.3198,7.2953,7.3093,501100.0
2008-09-26 15:50:00,20.83,20.88,20.81,20.88,762100.0,7.3093,7.3269,7.3023,7.3269,762100.0
2008-09-26 15:55:00,20.87,20.96,20.87,20.9,978900.0,7.3233,7.3549,7.3233,7.3339,978900.0
2008-09-29 09:30:00,20.71,20.72,20.5,20.53,334600.0,7.2672,7.2707,7.1935,7.204,334600.0
2008-09-29 09:35:00,20.53,20.57,20.42,20.48,303800.0,7.204,7.2181,7.1654,7.1865,303800.0
2008-09-29 09:40:00,20.47,20.5,20.42,20.49,180800.0,7.183,7.1935,7.1654,7.19,180800.0
2008-09-29 09:45:00,20.48,20.49,20.34,20.35,246400.0,7.1865,7.19,7.1374,7.1409,246400.0
2008-09-29 09:50:00,20.34,20.43,20.33,20.36,248700.0,7.1374,7.1689,7.1339,7.1444,248700.0
2008-09-29 09:55:00,20.36,20.4,20.31,20.31,220400.0,7.1444,7.1584,7.1268,7.1268,220400.0
2008-09-29 10:00:00,20.32,20.37,20.28,20.35,359200.0,7.1303,7.1479,7.1163,7.1409,359200.0
2008-09-29 10:05:00,20.35,20.38,20.32,20.32,127700.0,7.1409,7.1514,7.1303,7.1303,127700.0
2008-09-29 10:10:00,20.32,20.36,20.28,20.33,151100.0,7.1303,7.1444,7.1163,7.1339,151100.0
2008-09-29 10:15:00,20.32,20.33,20.2,20.3,281200.0,7.1303,7.1339,7.0882,7.1233,281200.0
2008-09-29 10:20:00,20.31,20.32,20.22,20.23,262900.0,7.1268,7.1303,7.0953,7.0988,262900.0
2008-09-29 10:25:00,20.23,20.25,20.18,20.19,415200.0,7.0988,7.1058,7.0812,7.0847,415200.0
2008-09-29 10:30:00,20.19,20.21,20.17,20.18,177200.0,7.0847,7.0917,7.0777,7.0812,177200.0
2008-09-29 10:35:00,20.18,20.19,20.18,20.18,83800.0,7.0812,7.0847,7.0812,7.0812,83800.0
2008-09-29 10:40:00,20.19,20.19,20.1,20.14,245900.0,7.0847,7.0847,7.0531,7.0672,245900.0
2008-09-29 10:45:00,20.13,20.21,20.13,20.2,221100.0,7.0637,7.0917,7.0637,7.0882,221100.0
2008-09-29 10:50:00,20.19,20.2,20.09,20.11,187400.0,7.0847,7.0882,7.0496,7.0567,187400.0
2008-09-29 10:55:00,20.11,20.12,20.05,20.07,155400.0,7.0567,7.0602,7.0356,7.0426,155400.0
2008-09-29 11:00:00,20.07,20.09,20.03,20.04,141600.0,7.0426,7.0496,7.0286,7.0321,141600.0
2008-09-29 11:05:00,20.04,20.15,20.01,20.15,234500.0,7.0321,7.0707,7.0216,7.0707,234500.0
2008-09-29 11:10:00,20.15,20.15,20.05,20.05,135000.0,7.0707,7.0707,7.0356,7.0356,135000.0
2008-09-29 11:15:00,20.06,20.08,20.0,20.07,219100.0,7.0391,7.0461,7.0181,7.0426,219100.0
2008-09-29 11:20:00,20.08,20.1,20.0,20.04,256600.0,7.0461,7.0531,7.0181,7.0321,256600.0
2008-09-29 11:25:00,20.05,20.11,20.04,20.09,219100.0,7.0356,7.0567,7.0321,7.0496,219100.0
2008-09-29 11:30:00,20.09,20.09,20.02,20.03,163200.0,7.0496,7.0496,7.0251,7.0286,163200.0
2008-09-29 11:35:00,20.02,20.05,19.97,19.98,374000.0,7.0251,7.0356,7.0075,7.011,374000.0
2008-09-29 11:40:00,19.99,19.99,19.92,19.95,159700.0,7.0145,7.0145,6.99,7.0005,159700.0
2008-09-29 11:45:00,19.94,20.0,19.94,19.98,234800.0,6.997,7.0181,6.997,7.011,234800.0
2008-09-29 11:50:00,19.97,20.04,19.96,20.0,236000.0,7.0075,7.0321,7.004,7.0181,236000.0
2008-09-29 11:55:00,20.0,20.05,19.96,19.96,144900.0,7.0181,7.0356,7.004,7.004,144900.0
2008-09-29 12:00:00,19.97,19.98,19.95,19.97,90200.0,7.0075,7.011,7.0005,7.0075,90200.0
2008-09-29 12:05:00,19.98,19.98,19.96,19.98,106400.0,7.011,7.011,7.004,7.011,106400.0
2008-09-29 12:10:00,19.97,20.01,19.96,20.0,220200.0,7.0075,7.0216,7.004,7.0181,220200.0
2008-09-29 12:15:00,20.0,20.0,19.95,19.96,169900.0,7.0181,7.0181,7.0005,7.004,169900.0
2008-09-29 12:20:00,19.95,19.97,19.89,19.9,265400.0,7.0005,7.0075,6.9795,6.983,265400.0
2008-09-29 12:25:00,19.9,20.0,19.89,19.93,230700.0,6.983,7.0181,6.9795,6.9935,230700.0
2008-09-29 12:30:00,19.93,20.05,19.88,20.01,152700.0,6.9935,7.0356,6.9759,7.0216,152700.0
2008-09-29 12:35:00,20.01,20.02,19.94,19.94,177200.0,7.0216,7.0251,6.997,6.997,177200.0
2008-09-29 12:40:00,19.94,20.01,19.94,19.98,77000.0,6.997,7.0216,6.997,7.011,77000.0
2008-09-29 12:45:00,19.97,20.0,19.93,19.95,96100.0,7.0075,7.0181,6.9935,7.0005,96100.0
2008-09-29 12:50:00,19.95,19.96,19.92,19.94,90600.0,7.0005,7.004,6.99,6.997,90600.0
2008-09-29 12:55:00,19.93,19.95,19.9,19.9,171200.0,6.9935,7.0005,6.983,6.983,171200.0
2008-09-29 13:00:00,19.9,19.91,19.87,19.87,121300.0,6.983,6.9865,6.9724,6.9724,121300.0
2008-09-29 13:05:00,19.87,19.88,19.8,19.81,151600.0,6.9724,6.9759,6.9479,6.9514,151600.0
2008-09-29 13:10:00,19.8,19.82,19.79,19.81,166700.0,6.9479,6.9549,6.9444,6.9514,166700.0
2008-09-29 13:15:00,19.81,19.85,19.8,19.81,156900.0,6.9514,6.9654,6.9479,6.9514,156900.0
2008-09-29 13:20:00,19.81,19.89,19.8,19.86,133100.0,6.9514,6.9795,6.9479,6.9689,133100.0
2008-09-29 13:25:00,19.86,19.96,19.85,19.91,182500.0,6.9689,7.004,6.9654,6.9865,182500.0
2008-09-29 13:30:00,19.91,19.95,19.87,19.94,259700.0,6.9865,7.0005,6.9724,6.997,259700.0
2008-09-29 13:35:00,19.94,19.97,19.87,19.91,252600.0,6.997,7.0075,6.9724,6.9865,252600.0
2008-09-29 13:40:00,19.91,19.91,19.67,19.68,492000.0,6.9865,6.9865,6.9023,6.9058,492000.0
2008-09-29 13:45:00,19.68,19.75,19.45,19.63,683100.0,6.9058,6.9303,6.8251,6.8882,683100.0
2008-09-29 13:50:00,19.63,19.94,19.54,19.9,503300.0,6.8882,6.997,6.8566,6.983,503300.0
2008-09-29 13:55:00,19.89,19.94,19.63,19.9,916700.0,6.9795,6.997,6.8882,6.983,916700.0
2008-09-29 14:00:00,19.89,19.9,19.67,19.71,377700.0,6.9795,6.983,6.9023,6.9163,377700.0
2008-09-29 14:05:00,19.7,19.86,19.48,19.74,357100.0,6.9128,6.9689,6.8356,6.9268,357100.0
2008-09-29 14:10:00,19.75,19.9,19.58,19.8,255100.0,6.9303,6.983,6.8707,6.9479,255100.0
2008-09-29 14:15:00,19.8,19.8,19.64,19.74,323600.0,6.9479,6.9479,6.8917,6.9268,323600.0
2008-09-29 14:20:00,19.73,19.74,19.64,19.68,259600.0,6.9233,6.9268,6.8917,6.9058,259600.0
2008-09-29 14:25:00,19.68,19.7,19.61,19.7,277900.0,6.9058,6.9128,6.8812,6.9128,277900.0
2008-09-29 14:30:00,19.7,19.73,19.57,19.66,276500.0,6.9128,6.9233,6.8672,6.8987,276500.0
2008-09-29 14:35:00,19.67,19.75,19.63,19.75,149300.0,6.9023,6.9303,6.8882,6.9303,149300.0
2008-09-29 14:40:00,19.74,19.8,19.71,19.8,145700.0,6.9268,6.9479,6.9163,6.9479,145700.0
2008-09-29 14:45:00,19.8,19.85,19.72,19.72,185500.0,6.9479,6.9654,6.9198,6.9198,185500.0
2008-09-29 14:50:00,19.73,19.84,19.7,19.77,123800.0,6.9233,6.9619,6.9128,6.9373,123800.0
2008-09-29 14:55:00,19.77,19.85,19.77,19.77,206900.0,6.9373,6.9654,6.9373,6.9373,206900.0
2008-09-29 15:00:00,19.77,19.84,19.71,19.77,294200.0,6.9373,6.9619,6.9163,6.9373,294200.0
2008-09-29 15:05:00,19.75,19.81,19.73,19.74,140100.0,6.9303,6.9514,6.9233,6.9268,140100.0
2008-09-29 15:10:00,19.75,19.76,19.72,19.73,281300.0,6.9303,6.9338,6.9198,6.9233,281300.0
2008-09-29 15:15:00,19.73,19.73,19.65,19.65,148400.0,6.9233,6.9233,6.8952,6.8952,148400.0
2008-09-29 15:20:00,19.65,19.66,19.55,19.59,297000.0,6.8952,6.8987,6.8602,6.8742,297000.0
2008-09-29 15:25:00,19.59,19.59,19.45,19.47,406900.0,6.8742,6.8742,6.8251,6.8321,406900.0
2008-09-29 15:30:00,19.47,19.48,19.45,19.46,468400.0,6.8321,6.8356,6.8251,6.8286,468400.0
2008-09-29 15:35:00,19.47,19.47,19.41,19.45,498000.0,6.8321,6.8321,6.811,6.8251,498000.0
2008-09-29 15:40:00,19.44,19.47,19.39,19.39,828500.0,6.8216,6.8321,6.804,6.804,828500.0
2008-09-29 15:45:00,19.39,19.39,19.26,19.35,633400.0,6.804,6.804,6.7584,6.79,633400.0
2008-09-29 15:50:00,19.35,19.36,19.3,19.33,494700.0,6.79,6.7935,6.7724,6.783,494700.0
2008-09-29 15:55:00,19.33,19.47,19.32,19.44,604200.0,6.783,6.8321,6.7794,6.8216,604200.0
2008-09-30 09:30:00,19.85,20.18,19.8,19.88,722000.0,6.9654,7.0812,6.9479,6.9759,722000.0
2008-09-30 09:35:00,19.87,20.08,19.85,20.03,470100.0,6.9724,7.0461,6.9654,7.0286,470100.0
2008-09-30 09:40:00,20.02,20.15,19.98,20.1,600200.0,7.0251,7.0707,7.011,7.0531,600200.0
2008-09-30 09:45:00,20.09,20.12,20.02,20.03,319000.0,7.0496,7.0602,7.0251,7.0286,319000.0
2008-09-30 09:50:00,20.04,20.07,20.03,20.07,311600.0,7.0321,7.0426,7.0286,7.0426,311600.0
2008-09-30 09:55:00,20.06,20.11,20.04,20.1,347800.0,7.0391,7.0567,7.0321,7.0531,347800.0
2008-09-30 10:00:00,20.1,20.18,20.1,20.17,268300.0,7.0531,7.0812,7.0531,7.0777,268300.0
2008-09-30 10:05:00,20.16,20.2,20.14,20.16,330700.0,7.0742,7.0882,7.0672,7.0742,330700.0
2008-09-30 10:10:00,20.15,20.21,20.14,20.2,370100.0,7.0707,7.0917,7.0672,7.0882,370100.0
2008-09-30 10:15:00,20.19,20.23,20.07,20.11,348500.0,7.0847,7.0988,7.0426,7.0567,348500.0
2008-09-30 10:20:00,20.12,20.13,20.04,20.05,388100.0,7.0602,7.0637,7.0321,7.0356,388100.0
2008-09-30 10:25:00,20.05,20.1,19.92,19.94,493500.0,7.0356,7.0531,6.99,6.997,493500.0
2008-09-30 10:30:00,19.94,19.96,19.87,19.92,291600.0,6.997,7.004,6.9724,6.99,291600.0
2008-09-30 10:35:00,19.92,19.96,19.87,19.87,259200.0,6.99,7.004,6.9724,6.9724,259200.0
2008-09-30 10:40:00,19.88,19.88,19.8,19.81,212700.0,6.9759,6.9759,6.9479,6.9514,212700.0
2008-09-30 10:45:00,19.81,19.82,19.75,19.79,315200.0,6.9514,6.9549,6.9303,6.9444,315200.0
2008-09-30 10:50:00,19.8,19.8,19.73,19.74,215300.0,6.9479,6.9479,6.9233,6.9268,215300.0
2008-09-30 10:55:00,19.74,19.79,19.7,19.76,167700.0,6.9268,6.9444,6.9128,6.9338,167700.0
2008-09-30 11:00:00,19.76,19.85,19.75,19.8,219000.0,6.9338,6.9654,6.9303,6.9479,219000.0
2008-09-30 11:05:00,19.8,19.8,19.74,19.8,151400.0,6.9479,6.9479,6.9268,6.9479,151400.0
2008-09-30 11:10:00,19.79,19.8,19.77,19.8,98600.0,6.9444,6.9479,6.9373,6.9479,98600.0
2008-09-30 11:15:00,19.8,19.81,19.75,19.78,135400.0,6.9479,6.9514,6.9303,6.9409,135400.0
2008-09-30 11:20:00,19.78,19.8,19.7,19.74,157700.0,6.9409,6.9479,6.9128,6.9268,157700.0
2008-09-30 11:25:00,19.75,19.78,19.73,19.77,178900.0,6.9303,6.9409,6.9233,6.9373,178900.0
2008-09-30 11:30:00,19.78,19.84,19.77,19.84,161700.0,6.9409,6.9619,6.9373,6.9619,161700.0
2008-09-30 11:35:00,19.84,19.87,19.8,19.86,196300.0,6.9619,6.9724,6.9479,6.9689,196300.0
2008-09-30 11:40:00,19.86,19.88,19.82,19.85,239800.0,6.9689,6.9759,6.9549,6.9654,239800.0
2008-09-30 11:45:00,19.84,19.93,19.83,19.89,230400.0,6.9619,6.9935,6.9584,6.9795,230400.0
2008-09-30 11:50:00,19.88,19.89,19.81,19.83,231800.0,6.9759,6.9795,6.9514,6.9584,231800.0
2008-09-30 11:55:00,19.82,19.87,19.81,19.83,176000.0,6.9549,6.9724,6.9514,6.9584,176000.0
2008-09-30 12:00:00,19.84,19.85,19.75,19.75,147400.0,6.9619,6.9654,6.9303,6.9303,147400.0
2008-09-30 12:05:00,19.75,19.8,19.74,19.79,167400.0,6.9303,6.9479,6.9268,6.9444,167400.0
2008-09-30 12:10:00,19.78,19.82,19.78,19.8,150100.0,6.9409,6.9549,6.9409,6.9479,150100.0
2008-09-30 12:15:00,19.8,19.81,19.76,19.81,75200.0,6.9479,6.9514,6.9338,6.9514,75200.0
2008-09-30 12:20:00,19.81,19.83,19.76,19.77,128900.0,6.9514,6.9584,6.9338,6.9373,128900.0
2008-09-30 12:25:00,19.76,19.78,19.75,19.76,58100.0,6.9338,6.9409,6.9303,6.9338,58100.0
2008-09-30 12:30:00,19.75,19.81,19.75,19.8,86600.0,6.9303,6.9514,6.9303,6.9479,86600.0
2008-09-30 12:35:00,19.8,19.81,19.78,19.81,152700.0,6.9479,6.9514,6.9409,6.9514,152700.0
2008-09-30 12:40:00,19.8,19.87,19.79,19.86,142500.0,6.9479,6.9724,6.9444,6.9689,142500.0
2008-09-30 12:45:00,19.86,19.87,19.78,19.79,105200.0,6.9689,6.9724,6.9409,6.9444,105200.0
2008-09-30 12:50:00,19.78,19.78,19.76,19.77,128700.0,6.9409,6.9409,6.9338,6.9373,128700.0
2008-09-30 12:55:00,19.78,19.8,19.75,19.79,111700.0,6.9409,6.9479,6.9303,6.9444,111700.0
2008-09-30 13:00:00,19.78,19.79,19.72,19.72,137700.0,6.9409,6.9444,6.9198,6.9198,137700.0
2008-09-30 13:05:00,19.73,19.73,19.72,19.73,94100.0,6.9233,6.9233,6.9198,6.9233,94100.0
2008-09-30 13:10:00,19.72,19.76,19.72,19.75,110900.0,6.9198,6.9338,6.9198,6.9303,110900.0
2008-09-30 13:15:00,19.76,19.79,19.72,19.73,134200.0,6.9338,6.9444,6.9198,6.9233,134200.0
2008-09-30 13:20:00,19.74,19.78,19.72,19.78,103300.0,6.9268,6.9409,6.9198,6.9409,103300.0
2008-09-30 13:25:00,19.78,19.85,19.78,19.85,171400.0,6.9409,6.9654,6.9409,6.9654,171400.0
2008-09-30 13:30:00,19.84,19.85,19.76,19.82,358600.0,6.9619,6.9654,6.9338,6.9549,358600.0
2008-09-30 13:35:00,19.82,19.83,19.79,19.8,197200.0,6.9549,6.9584,6.9444,6.9479,197200.0
2008-09-30 13:40:00,19.8,19.81,19.72,19.74,200000.0,6.9479,6.9514,6.9198,6.9268,200000.0
2008-09-30 13:45:00,19.73,19.76,19.73,19.75,89200.0,6.9233,6.9338,6.9233,6.9303,89200.0
2008-09-30 13:50:00,19.76,19.81,19.72,19.79,117400.0,6.9338,6.9514,6.9198,6.9444,117400.0
2008-09-30 13:55:00,19.77,19.78,19.72,19.74,109100.0,6.9373,6.9409,6.9198,6.9268,109100.0
2008-09-30 14:00:00,19.75,19.77,19.73,19.75,97200.0,6.9303,6.9373,6.9233,6.9303,97200.0
2008-09-30 14:05:00,19.75,19.81,19.75,19.79,104800.0,6.9303,6.9514,6.9303,6.9444,104800.0
2008-09-30 14:10:00,19.79,19.84,19.79,19.83,141600.0,6.9444,6.9619,6.9444,6.9584,141600.0
2008-09-30 14:15:00,19.83,19.85,19.77,19.79,163300.0,6.9584,6.9654,6.9373,6.9444,163300.0
2008-09-30 14:20:00,19.78,19.92,19.78,19.9,196500.0,6.9409,6.99,6.9409,6.983,196500.0
2008-09-30 14:25:00,19.91,19.93,19.86,19.88,182300.0,6.9865,6.9935,6.9689,6.9759,182300.0
2008-09-30 14:30:00,19.89,19.91,19.86,19.88,194700.0,6.9795,6.9865,6.9689,6.9759,194700.0
2008-09-30 14:35:00,19.88,19.93,19.85,19.87,224700.0,6.9759,6.9935,6.9654,6.9724,224700.0
2008-09-30 14:40:00,19.87,19.9,19.84,19.86,171700.0,6.9724,6.983,6.9619,6.9689,171700.0
2008-09-30 14:45:00,19.86,19.87,19.84,19.87,138100.0,6.9689,6.9724,6.9619,6.9724,138100.0
2008-09-30 14:50:00,19.87,19.92,19.86,19.91,144800.0,6.9724,6.99,6.9689,6.9865,144800.0
2008-09-30 14:55:00,19.91,19.91,19.87,19.88,117100.0,6.9865,6.9865,6.9724,6.9759,117100.0
2008-09-30 15:00:00,19.87,19.92,19.86,19.92,149600.0,6.9724,6.99,6.9689,6.99,149600.0
2008-09-30 15:05:00,19.91,19.93,19.88,19.89,124900.0,6.9865,6.9935,6.9759,6.9795,124900.0
2008-09-30 15:10:00,19.88,19.89,19.85,19.85,151500.0,6.9759,6.9795,6.9654,6.9654,151500.0
2008-09-30 15:15:00,19.86,19.86,19.83,19.83,141800.0,6.9689,6.9689,6.9584,6.9584,141800.0
2008-09-30 15:20:00,19.83,19.9,19.81,19.9,251200.0,6.9584,6.983,6.9514,6.983,251200.0
2008-09-30 15:25:00,19.9,19.91,19.86,19.91,205800.0,6.983,6.9865,6.9689,6.9865,205800.0
2008-09-30 15:30:00,19.91,19.91,19.85,19.87,215000.0,6.9865,6.9865,6.9654,6.9724,215000.0
2008-09-30 15:35:00,19.86,19.9,19.84,19.89,237600.0,6.9689,6.983,6.9619,6.9795,237600.0
2008-09-30 15:40:00,19.88,19.95,19.87,19.93,456900.0,6.9759,7.0005,6.9724,6.9935,456900.0
2008-09-30 15:45:00,19.93,19.97,19.93,19.95,288400.0,6.9935,7.0075,6.9935,7.0005,288400.0
2008-09-30 15:50:00,19.94,19.95,19.7,19.73,747900.0,6.997,7.0005,6.9128,6.9233,747900.0
2008-09-30 15:55:00,19.73,19.89,19.72,19.86,519800.0,6.9233,6.9795,6.9198,6.9689,519800.0
2008-10-01 09:30:00,19.8,19.88,19.73,19.79,698100.0,6.9479,6.9759,6.9233,6.9444,698100.0
2008-10-01 09:35:00,19.8,19.81,19.69,19.75,452200.0,6.9479,6.9514,6.9093,6.9303,452200.0
2008-10-01 09:40:00,19.75,19.99,19.74,19.98,464000.0,6.9303,7.0145,6.9268,7.011,464000.0
2008-10-01 09:45:00,19.98,19.99,19.88,19.92,257400.0,7.011,7.0145,6.9759,6.99,257400.0
2008-10-01 09:50:00,19.92,19.93,19.9,19.9,393200.0,6.99,6.9935,6.983,6.983,393200.0
2008-10-01 09:55:00,19.9,19.92,19.9,19.9,339400.0,6.983,6.99,6.983,6.983,339400.0
2008-10-01 10:00:00,19.91,19.91,19.83,19.86,406700.0,6.9865,6.9865,6.9584,6.9689,406700.0
2008-10-01 10:05:00,19.86,19.87,19.83,19.84,153600.0,6.9689,6.9724,6.9584,6.9619,153600.0
2008-10-01 10:10:00,19.85,19.86,19.83,19.83,200600.0,6.9654,6.9689,6.9584,6.9584,200600.0
2008-10-01 10:15:00,19.84,19.87,19.83,19.86,180500.0,6.9619,6.9724,6.9584,6.9689,180500.0
2008-10-01 10:20:00,19.86,19.93,19.85,19.89,203900.0,6.9689,6.9935,6.9654,6.9795,203900.0
2008-10-01 10:25:00,19.89,19.92,19.88,19.91,179200.0,6.9795,6.99,6.9759,6.9865,179200.0
2008-10-01 10:30:00,19.92,19.93,19.91,19.92,104500.0,6.99,6.9935,6.9865,6.99,104500.0
2008-10-01 10:35:00,19.93,19.96,19.92,19.94,359900.0,6.9935,7.004,6.99,6.997,359900.0
2008-10-01 10:40:00,19.94,19.95,19.87,19.87,365100.0,6.997,7.0005,6.9724,6.9724,365100.0
2008-10-01 10:45:00,19.87,19.91,19.85,19.9,262300.0,6.9724,6.9865,6.9654,6.983,262300.0
2008-10-01 10:50:00,19.89,19.96,19.86,19.95,421900.0,6.9795,7.004,6.9689,7.0005,421900.0
2008-10-01 10:55:00,19.96,19.96,19.91,19.95,108200.0,7.004,7.004,6.9865,7.0005,108200.0
2008-10-01 11:00:00,19.96,19.96,19.94,19.96,228900.0,7.004,7.004,6.997,7.004,228900.0
2008-10-01 11:05:00,19.96,20.05,19.95,20.03,259800.0,7.004,7.0356,7.0005,7.0286,259800.0
2008-10-01 11:10:00,20.05,20.14,20.04,20.11,208900.0,7.0356,7.0672,7.0321,7.0567,208900.0
2008-10-01 11:15:00,20.11,20.12,20.01,20.1,162500.0,7.0567,7.0602,7.0216,7.0531,162500.0
2008-10-01 11:20:00,20.1,20.2,20.09,20.19,260900.0,7.0531,7.0882,7.0496,7.0847,260900.0
2008-10-01 11:25:00,20.19,20.23,20.18,20.2,148800.0,7.0847,7.0988,7.0812,7.0882,148800.0
2008-10-01 11:30:00,20.2,20.21,20.14,20.16,115500.0,7.0882,7.0917,7.0672,7.0742,115500.0
2008-10-01 11:35:00,20.16,20.23,20.16,20.23,89600.0,7.0742,7.0988,7.0742,7.0988,89600.0
2008-10-01 11:40:00,20.23,20.27,20.19,20.23,197400.0,7.0988,7.1128,7.0847,7.0988,197400.0
2008-10-01 11:45:00,20.24,20.28,20.22,20.28,191900.0,7.1023,7.1163,7.0953,7.1163,191900.0
2008-10-01 11:50:00,20.27,20.28,20.24,20.25,102300.0,7.1128,7.1163,7.1023,7.1058,102300.0
2008-10-01 11:55:00,20.24,20.25,20.18,20.18,94500.0,7.1023,7.1058,7.0812,7.0812,94500.0
2008-10-01 12:00:00,20.19,20.19,20.1,20.15,132100.0,7.0847,7.0847,7.0531,7.0707,132100.0
2008-10-01 12:05:00,20.14,20.2,20.14,20.19,63100.0,7.0672,7.0882,7.0672,7.0847,63100.0
2008-10-01 12:10:00,20.19,20.22,20.17,20.21,131300.0,7.0847,7.0953,7.0777,7.0917,131300.0
2008-10-01 12:15:00,20.22,20.23,20.2,20.2,213400.0,7.0953,7.0988,7.0882,7.0882,213400.0
2008-10-01 12:20:00,20.2,20.22,20.17,20.22,100200.0,7.0882,7.0953,7.0777,7.0953,100200.0
2008-10-01 12:25:00,20.22,20.26,20.21,20.22,175900.0,7.0953,7.1093,7.0917,7.0953,175900.0
2008-10-01 12:30:00,20.22,20.32,20.21,20.31,283800.0,7.0953,7.1303,7.0917,7.1268,283800.0
2008-10-01 12:35:00,20.31,20.34,20.3,20.32,108500.0,7.1268,7.1374,7.1233,7.1303,108500.0
2008-10-01 12:40:00,20.32,20.34,20.28,20.28,149900.0,7.1303,7.1374,7.1163,7.1163,149900.0
2008-10-01 12:45:00,20.29,20.32,20.26,20.28,138000.0,7.1198,7.1303,7.1093,7.1163,138000.0
2008-10-01 12:50:00,20.29,20.35,20.27,20.34,186300.0,7.1198,7.1409,7.1128,7.1374,186300.0
2008-10-01 12:55:00,20.33,20.34,20.3,20.34,107700.0,7.1339,7.1374,7.1233,7.1374,107700.0
2008-10-01 13:00:00,20.33,20.34,20.28,20.29,88700.0,7.1339,7.1374,7.1163,7.1198,88700.0
2008-10-01 13:05:00,20.29,20.3,20.27,20.29,65200.0,7.1198,7.1233,7.1128,7.1198,65200.0
2008-10-01 13:10:00,20.28,20.31,20.28,20.3,78500.0,7.1163,7.1268,7.1163,7.1233,78500.0
2008-10-01 13:15:00,20.31,20.31,20.29,20.31,90700.0,7.1268,7.1268,7.1198,7.1268,90700.0
2008-10-01 13:20:00,20.31,20.31,20.3,20.31,63100.0,7.1268,7.1268,7.1233,7.1268,63100.0
2008-10-01 13:25:00,20.31,20.34,20.3,20.33,122400.0,7.1268,7.1374,7.1233,7.1339,122400.0
2008-10-01 13:30:00,20.33,20.34,20.25,20.25,163500.0,7.1339,7.1374,7.1058,7.1058,163500.0
2008-10-01 13:35:00,20.25,20.31,20.25,20.31,252500.0,7.1058,7.1268,7.1058,7.1268,252500.0
2008-10-01 13:40:00,20.31,20.37,20.23,20.37,323000.0,7.1268,7.1479,7.0988,7.1479,323000.0
2008-10-01 13:45:00,20.35,20.38,20.32,20.36,294500.0,7.1409,7.1514,7.1303,7.1444,294500.0
2008-10-01 13:50:00,20.33,20.41,20.32,20.38,181500.0,7.1339,7.1619,7.1303,7.1514,181500.0
2008-10-01 13:55:00,20.38,20.43,20.37,20.38,190000.0,7.1514,7.1689,7.1479,7.1514,190000.0
2008-10-01 14:00:00,20.37,20.45,20.37,20.41,252300.0,7.1479,7.176,7.1479,7.1619,252300.0
2008-10-01 14:05:00,20.41,20.5,20.41,20.49,203300.0,7.1619,7.1935,7.1619,7.19,203300.0
2008-10-01 14:10:00,20.5,20.58,20.48,20.56,370700.0,7.1935,7.2216,7.1865,7.2146,370700.0
2008-10-01 14:15:00,20.56,20.6,20.55,20.59,196400.0,7.2146,7.2286,7.2111,7.2251,196400.0
2008-10-01 14:20:00,20.6,20.6,20.53,20.55,262200.0,7.2286,7.2286,7.204,7.2111,262200.0
2008-10-01 14:25:00,20.54,20.64,20.51,20.64,204300.0,7.2075,7.2426,7.197,7.2426,204300.0
2008-10-01 14:30:00,20.64,20.64,20.51,20.55,160300.0,7.2426,7.2426,7.197,7.2111,160300.0
2008-10-01 14:35:00,20.55,20.72,20.53,20.72,333100.0,7.2111,7.2707,7.204,7.2707,333100.0
2008-10-01 14:40:00,20.72,20.74,20.61,20.65,268600.0,7.2707,7.2777,7.2321,7.2461,268600.0
2008-10-01 14:45:00,20.65,20.7,20.62,20.69,135300.0,7.2461,7.2637,7.2356,7.2602,135300.0
2008-10-01 14:50:00,20.69,20.7,20.61,20.63,165000.0,7.2602,7.2637,7.2321,7.2391,165000.0
2008-10-01 14:55:00,20.63,20.64,20.56,20.59,163800.0,7.2391,7.2426,7.2146,7.2251,163800.0
2008-10-01 15:00:00,20.6,20.6,20.56,20.57,127400.0,7.2286,7.2286,7.2146,7.2181,127400.0
2008-10-01 15:05:00,20.56,20.57,20.53,20.53,246300.0,7.2146,7.2181,7.204,7.204,246300.0
2008-10-01 15:10:00,20.53,20.55,20.42,20.43,373300.0,7.204,7.2111,7.1654,7.1689,373300.0
2008-10-01 15:15:00,20.44,20.47,20.39,20.4,270700.0,7.1725,7.183,7.1549,7.1584,270700.0
2008-10-01 15:20:00,20.41,20.52,20.4,20.51,164200.0,7.1619,7.2005,7.1584,7.197,164200.0
2008-10-01 15:25:00,20.52,20.57,20.51,20.55,149500.0,7.2005,7.2181,7.197,7.2111,149500.0
2008-10-01 15:30:00,20.56,20.58,20.55,20.57,184700.0,7.2146,7.2216,7.2111,7.2181,184700.0
2008-10-01 15:35:00,20.57,20.58,20.49,20.5,323100.0,7.2181,7.2216,7.19,7.1935,323100.0
2008-10-01 15:40:00,20.51,20.51,20.4,20.43,362900.0,7.197,7.197,7.1584,7.1689,362900.0
2008-10-01 15:45:00,20.43,20.58,20.42,20.45,355300.0,7.1689,7.2216,7.1654,7.176,355300.0
2008-10-01 15:50:00,20.46,20.52,20.45,20.52,486300.0,7.1795,7.2005,7.176,7.2005,486300.0
2008-10-01 15:55:00,20.51,20.61,20.51,20.55,604500.0,7.197,7.2321,7.197,7.2111,604500.0
2008-10-02 09:30:00,20.46,20.69,20.4,20.55,319600.0,7.1795,7.2602,7.1584,7.2111,319600.0
2008-10-02 09:35:00,20.55,20.6,20.45,20.5,417300.0,7.2111,7.2286,7.176,7.1935,417300.0
2008-10-02 09:40:00,20.51,20.6,20.41,20.48,352400.0,7.197,7.2286,7.1619,7.1865,352400.0
2008-10-02 09:45:00,20.47,20.63,20.45,20.53,250700.0,7.183,7.2391,7.176,7.204,250700.0
2008-10-02 09:50:00,20.54,20.56,20.5,20.54,378800.0,7.2075,7.2146,7.1935,7.2075,378800.0
2008-10-02 09:55:00,20.54,20.58,20.49,20.57,307900.0,7.2075,7.2216,7.19,7.2181,307900.0
2008-10-02 10:00:00,20.57,20.61,20.53,20.59,305300.0,7.2181,7.2321,7.204,7.2251,305300.0
2008-10-02 10:05:00,20.59,20.61,20.55,20.61,205300.0,7.2251,7.2321,7.2111,7.2321,205300.0
2008-10-02 10:10:00,20.61,20.63,20.58,20.59,214400.0,7.2321,7.2391,7.2216,7.2251,214400.0
2008-10-02 10:15:00,20.6,20.62,20.58,20.61,189600.0,7.2286,7.2356,7.2216,7.2321,189600.0
2008-10-02 10:20:00,20.61,20.62,20.57,20.58,164600.0,7.2321,7.2356,7.2181,7.2216,164600.0
2008-10-02 10:25:00,20.58,20.59,20.5,20.5,188500.0,7.2216,7.2251,7.1935,7.1935,188500.0
2008-10-02 10:30:00,20.5,20.56,20.5,20.55,148200.0,7.1935,7.2146,7.1935,7.2111,148200.0
2008-10-02 10:35:00,20.55,20.58,20.53,20.56,102000.0,7.2111,7.2216,7.204,7.2146,102000.0
2008-10-02 10:40:00,20.55,20.57,20.54,20.57,124400.0,7.2111,7.2181,7.2075,7.2181,124400.0
2008-10-02 10:45:00,20.57,20.57,20.55,20.57,129500.0,7.2181,7.2181,7.2111,7.2181,129500.0
2008-10-02 10:50:00,20.57,20.6,20.56,20.6,121200.0,7.2181,7.2286,7.2146,7.2286,121200.0
2008-10-02 10:55:00,20.6,20.6,20.59,20.6,127000.0,7.2286,7.2286,7.2251,7.2286,127000.0
2008-10-02 11:00:00,20.6,20.62,20.55,20.57,251600.0,7.2286,7.2356,7.2111,7.2181,251600.0
2008-10-02 11:05:00,20.57,20.57,20.47,20.5,445600.0,7.2181,7.2181,7.183,7.1935,445600.0
2008-10-02 11:10:00,20.49,20.5,20.38,20.42,271500.0,7.19,7.1935,7.1514,7.1654,271500.0
2008-10-02 11:15:00,20.43,20.43,20.32,20.34,250900.0,7.1689,7.1689,7.1303,7.1374,250900.0
2008-10-02 11:20:00,20.35,20.37,20.26,20.28,252100.0,7.1409,7.1479,7.1093,7.1163,252100.0
2008-10-02 11:25:00,20.27,20.31,20.25,20.3,150100.0,7.1128,7.1268,7.1058,7.1233,150100.0
2008-10-02 11:30:00,20.29,20.34,20.27,20.34,271500.0,7.1198,7.1374,7.1128,7.1374,271500.0
2008-10-02 11:35:00,20.34,20.4,20.34,20.39,151100.0,7.1374,7.1584,7.1374,7.1549,151100.0
2008-10-02 11:40:00,20.4,20.41,20.36,20.38,211000.0,7.1584,7.1619,7.1444,7.1514,211000.0
2008-10-02 11:45:00,20.38,20.41,20.37,20.4,124200.0,7.1514,7.1619,7.1479,7.1584,124200.0
2008-10-02 11:50:00,20.41,20.41,20.33,20.34,107700.0,7.1619,7.1619,7.1339,7.1374,107700.0
2008-10-02 11:55:00,20.33,20.39,20.33,20.38,120500.0,7.1339,7.1549,7.1339,7.1514,120500.0
2008-10-02 12:00:00,20.37,20.43,20.37,20.4,100600.0,7.1479,7.1689,7.1479,7.1584,100600.0
2008-10-02 12:05:00,20.4,20.43,20.36,20.39,295300.0,7.1584,7.1689,7.1444,7.1549,295300.0
2008-10-02 12:10:00,20.38,20.41,20.34,20.34,94900.0,7.1514,7.1619,7.1374,7.1374,94900.0
2008-10-02 12:15:00,20.34,20.41,20.33,20.39,206500.0,7.1374,7.1619,7.1339,7.1549,206500.0
2008-10-02 12:20:00,20.4,20.48,20.37,20.47,164700.0,7.1584,7.1865,7.1479,7.183,164700.0
2008-10-02 12:25:00,20.47,20.48,20.41,20.41,64300.0,7.183,7.1865,7.1619,7.1619,64300.0
2008-10-02 12:30:00,20.42,20.45,20.39,20.39,99100.0,7.1654,7.176,7.1549,7.1549,99100.0
2008-10-02 12:35:00,20.39,20.4,20.34,20.34,84900.0,7.1549,7.1584,7.1374,7.1374,84900.0
2008-10-02 12:40:00,20.34,20.39,20.33,20.38,146300.0,7.1374,7.1549,7.1339,7.1514,146300.0
2008-10-02 12:45:00,20.37,20.41,20.36,20.4,159600.0,7.1479,7.1619,7.1444,7.1584,159600.0
2008-10-02 12:50:00,20.39,20.44,20.39,20.43,113500.0,7.1549,7.1725,7.1549,7.1689,113500.0
2008-10-02 12:55:00,20.43,20.43,20.39,20.4,148900.0,7.1689,7.1689,7.1549,7.1584,148900.0
2008-10-02 13:00:00,20.4,20.41,20.38,20.4,138200.0,7.1584,7.1619,7.1514,7.1584,138200.0
2008-10-02 13:05:00,20.41,20.41,20.33,20.34,128900.0,7.1619,7.1619,7.1339,7.1374,128900.0
2008-10-02 13:10:00,20.34,20.36,20.28,20.33,136200.0,7.1374,7.1444,7.1163,7.1339,136200.0
2008-10-02 13:15:00,20.34,20.4,20.31,20.38,162400.0,7.1374,7.1584,7.1268,7.1514,162400.0
2008-10-02 13:20:00,20.38,20.42,20.36,20.38,241700.0,7.1514,7.1654,7.1444,7.1514,241700.0
2008-10-02 13:25:00,20.38,20.4,20.38,20.38,124700.0,7.1514,7.1584,7.1514,7.1514,124700.0
2008-10-02 13:30:00,20.39,20.43,20.39,20.41,139700.0,7.1549,7.1689,7.1549,7.1619,139700.0
2008-10-02 13:35:00,20.42,20.42,20.35,20.37,155000.0,7.1654,7.1654,7.1409,7.1479,155000.0
2008-10-02 13:40:00,20.37,20.42,20.32,20.42,174600.0,7.1479,7.1654,7.1303,7.1654,174600.0
2008-10-02 13:45:00,20.42,20.43,20.31,20.31,243700.0,7.1654,7.1689,7.1268,7.1268,243700.0
2008-10-02 13:50:00,20.31,20.33,20.2,20.25,394500.0,7.1268,7.1339,7.0882,7.1058,394500.0
2008-10-02 13:55:00,20.25,20.32,20.24,20.31,174100.0,7.1058,7.1303,7.1023,7.1268,174100.0
2008-10-02 14:00:00,20.32,20.33,20.26,20.26,212700.0,7.1303,7.1339,7.1093,7.1093,212700.0
2008-10-02 14:05:00,20.26,20.32,20.23,20.27,153700.0,7.1093,7.1303,7.0988,7.1128,153700.0
2008-10-02 14:10:00,20.27,20.32,20.26,20.31,168900.0,7.1128,7.1303,7.1093,7.1268,168900.0
2008-10-02 14:15:00,20.31,20.31,20.25,20.25,87400.0,7.1268,7.1268,7.1058,7.1058,87400.0
2008-10-02 14:20:00,20.25,20.28,20.23,20.25,142400.0,7.1058,7.1163,7.0988,7.1058,142400.0
2008-10-02 14:25:00,20.25,20.25,20.2,20.21,90200.0,7.1058,7.1058,7.0882,7.0917,90200.0
2008-10-02 14:30:00,20.21,20.22,20.14,20.17,283500.0,7.0917,7.0953,7.0672,7.0777,283500.0
2008-10-02 14:35:00,20.17,20.17,20.11,20.17,311500.0,7.0777,7.0777,7.0567,7.0777,311500.0
2008-10-02 14:40:00,20.16,20.18,20.1,20.12,233300.0,7.0742,7.0812,7.0531,7.0602,233300.0
2008-10-02 14:45:00,20.12,20.17,20.11,20.16,319400.0,7.0602,7.0777,7.0567,7.0742,319400.0
2008-10-02 14:50:00,20.15,20.19,20.15,20.18,381000.0,7.0707,7.0847,7.0707,7.0812,381000.0
2008-10-02 14:55:00,20.17,20.26,20.17,20.23,468600.0,7.0777,7.1093,7.0777,7.0988,468600.0
2008-10-02 15:00:00,20.23,20.24,20.17,20.23,236600.0,7.0988,7.1023,7.0777,7.0988,236600.0
2008-10-02 15:05:00,20.24,20.28,20.22,20.26,293800.0,7.1023,7.1163,7.0953,7.1093,293800.0
2008-10-02 15:10:00,20.26,20.27,20.18,20.2,248100.0,7.1093,7.1128,7.0812,7.0882,248100.0
2008-10-02 15:15:00,20.19,20.2,20.11,20.11,389800.0,7.0847,7.0882,7.0567,7.0567,389800.0
2008-10-02 15:20:00,20.11,20.18,20.11,20.18,369700.0,7.0567,7.0812,7.0567,7.0812,369700.0
2008-10-02 15:25:00,20.19,20.2,20.12,20.15,208500.0,7.0847,7.0882,7.0602,7.0707,208500.0
2008-10-02 15:30:00,20.15,20.23,20.13,20.17,335200.0,7.0707,7.0988,7.0637,7.0777,335200.0
2008-10-02 15:35:00,20.18,20.18,20.1,20.1,337300.0,7.0812,7.0812,7.0531,7.0531,337300.0
2008-10-02 15:40:00,20.11,20.15,20.06,20.06,587600.0,7.0567,7.0707,7.0391,7.0391,587600.0
2008-10-02 15:45:00,20.06,20.07,19.99,19.99,612200.0,7.0391,7.0426,7.0145,7.0145,612200.0
2008-10-02 15:50:00,20.0,20.02,19.99,19.99,629400.0,7.0181,7.0251,7.0145,7.0145,629400.0
2008-10-02 15:55:00,20.0,20.08,19.99,20.04,816700.0,7.0181,7.0461,7.0145,7.0321,816700.0
2008-10-03 09:30:00,20.15,20.33,20.15,20.17,294300.0,7.0707,7.1339,7.0707,7.0777,294300.0
2008-10-03 09:35:00,20.15,20.26,20.12,20.12,96600.0,7.0707,7.1093,7.0602,7.0602,96600.0
2008-10-03 09:40:00,20.14,20.37,20.12,20.3,296500.0,7.0672,7.1479,7.0602,7.1233,296500.0
2008-10-03 09:45:00,20.31,20.36,20.27,20.34,154100.0,7.1268,7.1444,7.1128,7.1374,154100.0
2008-10-03 09:50:00,20.34,20.42,20.34,20.37,247800.0,7.1374,7.1654,7.1374,7.1479,247800.0
2008-10-03 09:55:00,20.37,20.4,20.34,20.4,141200.0,7.1479,7.1584,7.1374,7.1584,141200.0
2008-10-03 10:00:00,20.4,20.45,20.37,20.42,153400.0,7.1584,7.176,7.1479,7.1654,153400.0
2008-10-03 10:05:00,20.43,20.43,20.35,20.39,171500.0,7.1689,7.1689,7.1409,7.1549,171500.0
2008-10-03 10:10:00,20.39,20.47,20.37,20.47,203000.0,7.1549,7.183,7.1479,7.183,203000.0
2008-10-03 10:15:00,20.47,20.5,20.44,20.48,218400.0,7.183,7.1935,7.1725,7.1865,218400.0
2008-10-03 10:20:00,20.47,20.5,20.44,20.48,223900.0,7.183,7.1935,7.1725,7.1865,223900.0
2008-10-03 10:25:00,20.49,20.51,20.46,20.5,209800.0,7.19,7.197,7.1795,7.1935,209800.0
2008-10-03 10:30:00,20.5,20.57,20.47,20.57,203000.0,7.1935,7.2181,7.183,7.2181,203000.0
2008-10-03 10:35:00,20.57,20.58,20.53,20.55,296000.0,7.2181,7.2216,7.204,7.2111,296000.0
2008-10-03 10:40:00,20.55,20.59,20.51,20.58,193200.0,7.2111,7.2251,7.197,7.2216,193200.0
2008-10-03 10:45:00,20.57,20.59,20.51,20.55,182100.0,7.2181,7.2251,7.197,7.2111,182100.0
2008-10-03 10:50:00,20.55,20.65,20.54,20.65,203200.0,7.2111,7.2461,7.2075,7.2461,203200.0
2008-10-03 10:55:00,20.64,20.66,20.62,20.66,119800.0,7.2426,7.2497,7.2356,7.2497,119800.0
2008-10-03 11:00:00,20.65,20.74,20.65,20.72,244100.0,7.2461,7.2777,7.2461,7.2707,244100.0
2008-10-03 11:05:00,20.72,20.75,20.68,20.74,185800.0,7.2707,7.2812,7.2567,7.2777,185800.0
2008-10-03 11:10:00,20.73,20.75,20.71,20.71,174200.0,7.2742,7.2812,7.2672,7.2672,174200.0
2008-10-03 11:15:00,20.71,20.74,20.68,20.69,220200.0,7.2672,7.2777,7.2567,7.2602,220200.0
2008-10-03 11:20:00,20.68,20.71,20.65,20.7,171200.0,7.2567,7.2672,7.2461,7.2637,171200.0
2008-10-03 11:25:00,20.7,20.71,20.66,20.67,170500.0,7.2637,7.2672,7.2497,7.2532,170500.0
2008-10-03 11:30:00,20.66,20.72,20.66,20.69,127200.0,7.2497,7.2707,7.2497,7.2602,127200.0
2008-10-03 11:35:00,20.69,20.71,20.67,20.7,132100.0,7.2602,7.2672,7.2532,7.2637,132100.0
2008-10-03 11:40:00,20.7,20.73,20.69,20.71,99200.0,7.2637,7.2742,7.2602,7.2672,99200.0
2008-10-03 11:45:00,20.72,20.72,20.68,20.69,59100.0,7.2707,7.2707,7.2567,7.2602,59100.0
2008-10-03 11:50:00,20.69,20.69,20.65,20.65,105600.0,7.2602,7.2602,7.2461,7.2461,105600.0
2008-10-03 11:55:00,20.65,20.75,20.65,20.7,133800.0,7.2461,7.2812,7.2461,7.2637,133800.0
2008-10-03 12:00:00,20.69,20.7,20.65,20.7,155100.0,7.2602,7.2637,7.2461,7.2637,155100.0
2008-10-03 12:05:00,20.69,20.7,20.65,20.66,64500.0,7.2602,7.2637,7.2461,7.2497,64500.0
2008-10-03 12:10:00,20.66,20.68,20.65,20.67,71400.0,7.2497,7.2567,7.2461,7.2532,71400.0
2008-10-03 12:15:00,20.67,20.67,20.56,20.6,186300.0,7.2532,7.2532,7.2146,7.2286,186300.0
2008-10-03 12:20:00,20.6,20.62,20.55,20.61,174200.0,7.2286,7.2356,7.2111,7.2321,174200.0
2008-10-03 12:25:00,20.6,20.68,20.6,20.67,122500.0,7.2286,7.2567,7.2286,7.2532,122500.0
2008-10-03 12:30:00,20.67,20.72,20.62,20.71,130500.0,7.2532,7.2707,7.2356,7.2672,130500.0
2008-10-03 12:35:00,20.72,20.72,20.69,20.71,101200.0,7.2707,7.2707,7.2602,7.2672,101200.0
2008-10-03 12:40:00,20.71,20.75,20.69,20.72,236400.0,7.2672,7.2812,7.2602,7.2707,236400.0
2008-10-03 12:45:00,20.73,20.78,20.7,20.77,137400.0,7.2742,7.2918,7.2637,7.2883,137400.0
2008-10-03 12:50:00,20.76,20.79,20.73,20.77,116500.0,7.2847,7.2953,7.2742,7.2883,116500.0
2008-10-03 12:55:00,20.78,20.8,20.73,20.8,129200.0,7.2918,7.2988,7.2742,7.2988,129200.0
2008-10-03 13:00:00,20.79,20.82,20.75,20.81,115900.0,7.2953,7.3058,7.2812,7.3023,115900.0
2008-10-03 13:05:00,20.8,20.87,20.79,20.85,200400.0,7.2988,7.3233,7.2953,7.3163,200400.0
2008-10-03 13:10:00,20.85,20.89,20.84,20.89,218400.0,7.3163,7.3304,7.3128,7.3304,218400.0
2008-10-03 13:15:00,20.89,20.9,20.82,20.88,194900.0,7.3304,7.3339,7.3058,7.3269,194900.0
2008-10-03 13:20:00,20.87,20.9,20.82,20.87,425100.0,7.3233,7.3339,7.3058,7.3233,425100.0
2008-10-03 13:25:00,20.87,20.91,20.82,20.89,429100.0,7.3233,7.3374,7.3058,7.3304,429100.0
2008-10-03 13:30:00,20.89,20.9,20.65,20.66,505900.0,7.3304,7.3339,7.2461,7.2497,505900.0
2008-10-03 13:35:00,20.67,20.72,20.6,20.67,485200.0,7.2532,7.2707,7.2286,7.2532,485200.0
2008-10-03 13:40:00,20.67,20.69,20.58,20.58,189600.0,7.2532,7.2602,7.2216,7.2216,189600.0
2008-10-03 13:45:00,20.59,20.72,20.58,20.69,337000.0,7.2251,7.2707,7.2216,7.2602,337000.0
2008-10-03 13:50:00,20.69,20.78,20.64,20.64,359400.0,7.2602,7.2918,7.2426,7.2426,359400.0
2008-10-03 13:55:00,20.65,20.73,20.65,20.71,221800.0,7.2461,7.2742,7.2461,7.2672,221800.0
2008-10-03 14:00:00,20.71,20.73,20.61,20.64,227200.0,7.2672,7.2742,7.2321,7.2426,227200.0
2008-10-03 14:05:00,20.64,20.69,20.63,20.66,149200.0,7.2426,7.2602,7.2391,7.2497,149200.0
2008-10-03 14:10:00,20.67,20.71,20.62,20.63,179500.0,7.2532,7.2672,7.2356,7.2391,179500.0
2008-10-03 14:15:00,20.63,20.64,20.61,20.63,125200.0,7.2391,7.2426,7.2321,7.2391,125200.0
2008-10-03 14:20:00,20.63,20.63,20.53,20.56,225800.0,7.2391,7.2391,7.204,7.2146,225800.0
2008-10-03 14:25:00,20.56,20.57,20.43,20.52,273900.0,7.2146,7.2181,7.1689,7.2005,273900.0
2008-10-03 14:30:00,20.52,20.57,20.44,20.5,324100.0,7.2005,7.2181,7.1725,7.1935,324100.0
2008-10-03 14:35:00,20.5,20.57,20.47,20.5,173800.0,7.1935,7.2181,7.183,7.1935,173800.0
2008-10-03 14:40:00,20.5,20.54,20.44,20.46,139200.0,7.1935,7.2075,7.1725,7.1795,139200.0
2008-10-03 14:45:00,20.46,20.5,20.39,20.47,199200.0,7.1795,7.1935,7.1549,7.183,199200.0
2008-10-03 14:50:00,20.47,20.54,20.45,20.5,131600.0,7.183,7.2075,7.176,7.1935,131600.0
2008-10-03 14:55:00,20.5,20.55,20.45,20.53,116600.0,7.1935,7.2111,7.176,7.204,116600.0
2008-10-03 15:00:00,20.53,20.56,20.46,20.51,169400.0,7.204,7.2146,7.1795,7.197,169400.0
2008-10-03 15:05:00,20.5,20.53,20.45,20.47,134500.0,7.1935,7.204,7.176,7.183,134500.0
2008-10-03 15:10:00,20.47,20.53,20.45,20.5,186700.0,7.183,7.204,7.176,7.1935,186700.0
2008-10-03 15:15:00,20.51,20.55,20.48,20.49,185500.0,7.197,7.2111,7.1865,7.19,185500.0
2008-10-03 15:20:00,20.49,20.5,20.43,20.44,215700.0,7.19,7.1935,7.1689,7.1725,215700.0
2008-10-03 15:25:00,20.44,20.5,20.42,20.49,202900.0,7.1725,7.1935,7.1654,7.19,202900.0
2008-10-03 15:30:00,20.48,20.54,20.48,20.5,266100.0,7.1865,7.2075,7.1865,7.1935,266100.0
2008-10-03 15:35:00,20.5,20.51,20.42,20.43,313800.0,7.1935,7.197,7.1654,7.1689,313800.0
2008-10-03 15:40:00,20.42,20.42,20.27,20.3,380800.0,7.1654,7.1654,7.1128,7.1233,380800.0
2008-10-03 15:45:00,20.3,20.3,20.21,20.22,351200.0,7.1233,7.1233,7.0917,7.0953,351200.0
2008-10-03 15:50:00,20.22,20.32,20.22,20.3,376500.0,7.0953,7.1303,7.0953,7.1233,376500.0
2008-10-03 15:55:00,20.3,20.35,20.27,20.3,396500.0,7.1233,7.1409,7.1128,7.1233,396500.0
2008-10-06 09:30:00,19.93,20.54,19.9,20.52,790400.0,6.9935,7.2075,6.983,7.2005,790400.0
2008-10-06 09:35:00,20.52,20.53,20.3,20.43,580400.0,7.2005,7.204,7.1233,7.1689,580400.0
2008-10-06 09:40:00,20.43,20.45,20.34,20.38,395900.0,7.1689,7.176,7.1374,7.1514,395900.0
2008-10-06 09:45:00,20.36,20.39,20.21,20.22,434900.0,7.1444,7.1549,7.0917,7.0953,434900.0
2008-10-06 09:50:00,20.21,20.21,20.06,20.13,292300.0,7.0917,7.0917,7.0391,7.0637,292300.0
2008-10-06 09:55:00,20.13,20.14,20.03,20.07,205500.0,7.0637,7.0672,7.0286,7.0426,205500.0
2008-10-06 10:00:00,20.07,20.1,19.92,19.95,360800.0,7.0426,7.0531,6.99,7.0005,360800.0
2008-10-06 10:05:00,19.95,20.03,19.91,19.98,326500.0,7.0005,7.0286,6.9865,7.011,326500.0
2008-10-06 10:10:00,19.99,20.0,19.86,19.9,319900.0,7.0145,7.0181,6.9689,6.983,319900.0
2008-10-06 10:15:00,19.89,19.9,19.72,19.77,468200.0,6.9795,6.983,6.9198,6.9373,468200.0
2008-10-06 10:20:00,19.77,19.78,19.55,19.62,562000.0,6.9373,6.9409,6.8602,6.8847,562000.0
2008-10-06 10:25:00,19.63,19.65,19.51,19.58,375200.0,6.8882,6.8952,6.8461,6.8707,375200.0
2008-10-06 10:30:00,19.57,19.57,19.42,19.43,440700.0,6.8672,6.8672,6.8145,6.818,440700.0
2008-10-06 10:35:00,19.42,19.46,19.35,19.35,365200.0,6.8145,6.8286,6.79,6.79,365200.0
2008-10-06 10:40:00,19.35,19.41,19.3,19.34,301300.0,6.79,6.811,6.7724,6.7865,301300.0
2008-10-06 10:45:00,19.34,19.46,19.32,19.36,473200.0,6.7865,6.8286,6.7794,6.7935,473200.0
2008-10-06 10:50:00,19.37,19.41,19.2,19.25,441000.0,6.797,6.811,6.7373,6.7549,441000.0
2008-10-06 10:55:00,19.26,19.47,19.24,19.44,349400.0,6.7584,6.8321,6.7514,6.8216,349400.0
2008-10-06 11:00:00,19.43,19.49,19.32,19.48,213100.0,6.818,6.8391,6.7794,6.8356,213100.0
2008-10-06 11:05:00,19.48,19.59,19.45,19.56,292800.0,6.8356,6.8742,6.8251,6.8637,292800.0
2008-10-06 11:10:00,19.56,19.7,19.5,19.64,494600.0,6.8637,6.9128,6.8426,6.8917,494600.0
2008-10-06 11:15:00,19.64,19.82,19.64,19.82,246600.0,6.8917,6.9549,6.8917,6.9549,246600.0
2008-10-06 11:20:00,19.83,19.9,19.78,19.85,264900.0,6.9584,6.983,6.9409,6.9654,264900.0
2008-10-06 11:25:00,19.85,19.89,19.74,19.84,398000.0,6.9654,6.9795,6.9268,6.9619,398000.0
2008-10-06 11:30:00,19.83,19.84,19.63,19.63,410100.0,6.9584,6.9619,6.8882,6.8882,410100.0
2008-10-06 11:35:00,19.62,19.65,19.56,19.59,308100.0,6.8847,6.8952,6.8637,6.8742,308100.0
2008-10-06 11:40:00,19.6,19.61,19.51,19.61,120000.0,6.8777,6.8812,6.8461,6.8812,120000.0
2008-10-06 11:45:00,19.61,19.69,19.59,19.6,153800.0,6.8812,6.9093,6.8742,6.8777,153800.0
2008-10-06 11:50:00,19.6,19.61,19.54,19.56,145000.0,6.8777,6.8812,6.8566,6.8637,145000.0
2008-10-06 11:55:00,19.56,19.61,19.54,19.56,110100.0,6.8637,6.8812,6.8566,6.8637,110100.0
2008-10-06 12:00:00,19.55,19.63,19.5,19.51,195200.0,6.8602,6.8882,6.8426,6.8461,195200.0
2008-10-06 12:05:00,19.51,19.55,19.5,19.53,79900.0,6.8461,6.8602,6.8426,6.8531,79900.0
2008-10-06 12:10:00,19.52,19.58,19.51,19.55,175000.0,6.8496,6.8707,6.8461,6.8602,175000.0
2008-10-06 12:15:00,19.55,19.61,19.55,19.6,153400.0,6.8602,6.8812,6.8602,6.8777,153400.0
2008-10-06 12:20:00,19.61,19.61,19.55,19.59,129800.0,6.8812,6.8812,6.8602,6.8742,129800.0
2008-10-06 12:25:00,19.58,19.58,19.47,19.47,191400.0,6.8707,6.8707,6.8321,6.8321,191400.0
2008-10-06 12:30:00,19.48,19.49,19.42,19.43,136600.0,6.8356,6.8391,6.8145,6.818,136600.0
2008-10-06 12:35:00,19.42,19.44,19.34,19.34,201400.0,6.8145,6.8216,6.7865,6.7865,201400.0
2008-10-06 12:40:00,19.33,19.35,19.28,19.33,211000.0,6.783,6.79,6.7654,6.783,211000.0
2008-10-06 12:45:00,19.34,19.35,19.26,19.32,158700.0,6.7865,6.79,6.7584,6.7794,158700.0
2008-10-06 12:50:00,19.32,19.33,19.29,19.33,96800.0,6.7794,6.783,6.7689,6.783,96800.0
2008-10-06 12:55:00,19.31,19.36,19.29,19.34,124900.0,6.7759,6.7935,6.7689,6.7865,124900.0
2008-10-06 13:00:00,19.34,19.39,19.26,19.37,181900.0,6.7865,6.804,6.7584,6.797,181900.0
2008-10-06 13:05:00,19.38,19.39,19.27,19.27,211700.0,6.8005,6.804,6.7619,6.7619,211700.0
2008-10-06 13:10:00,19.28,19.29,19.23,19.25,203100.0,6.7654,6.7689,6.7479,6.7549,203100.0
2008-10-06 13:15:00,19.25,19.36,19.23,19.35,145600.0,6.7549,6.7935,6.7479,6.79,145600.0
2008-10-06 13:20:00,19.35,19.39,19.29,19.29,282100.0,6.79,6.804,6.7689,6.7689,282100.0
2008-10-06 13:25:00,19.28,19.31,19.25,19.26,170300.0,6.7654,6.7759,6.7549,6.7584,170300.0
2008-10-06 13:30:00,19.26,19.27,19.2,19.2,243700.0,6.7584,6.7619,6.7373,6.7373,243700.0
2008-10-06 13:35:00,19.21,19.21,19.12,19.12,322200.0,6.7408,6.7408,6.7093,6.7093,322200.0
2008-10-06 13:40:00,19.13,19.2,19.01,19.15,385700.0,6.7128,6.7373,6.6707,6.7198,385700.0
2008-10-06 13:45:00,19.15,19.16,19.09,19.11,160900.0,6.7198,6.7233,6.6987,6.7058,160900.0
2008-10-06 13:50:00,19.1,19.19,19.07,19.17,220700.0,6.7022,6.7338,6.6917,6.7268,220700.0
2008-10-06 13:55:00,19.17,19.21,19.13,19.2,207400.0,6.7268,6.7408,6.7128,6.7373,207400.0
2008-10-06 14:00:00,19.2,19.21,19.14,19.17,387600.0,6.7373,6.7408,6.7163,6.7268,387600.0
2008-10-06 14:05:00,19.17,19.19,19.07,19.09,250300.0,6.7268,6.7338,6.6917,6.6987,250300.0
2008-10-06 14:10:00,19.09,19.09,19.0,19.01,372500.0,6.6987,6.6987,6.6672,6.6707,372500.0
2008-10-06 14:15:00,19.01,19.05,18.96,18.96,340300.0,6.6707,6.6847,6.6531,6.6531,340300.0
2008-10-06 14:20:00,18.96,18.96,18.84,18.84,445100.0,6.6531,6.6531,6.611,6.611,445100.0
2008-10-06 14:25:00,18.84,18.89,18.8,18.89,350700.0,6.611,6.6286,6.597,6.6286,350700.0
2008-10-06 14:30:00,18.89,18.95,18.85,18.92,390700.0,6.6286,6.6496,6.6145,6.6391,390700.0
2008-10-06 14:35:00,18.92,18.99,18.9,18.91,351000.0,6.6391,6.6636,6.6321,6.6356,351000.0
2008-10-06 14:40:00,18.91,18.92,18.82,18.83,308800.0,6.6356,6.6391,6.604,6.6075,308800.0
2008-10-06 14:45:00,18.83,18.88,18.8,18.84,444500.0,6.6075,6.625,6.597,6.611,444500.0
2008-10-06 14:50:00,18.84,18.9,18.81,18.89,318100.0,6.611,6.6321,6.6005,6.6286,318100.0
2008-10-06 14:55:00,18.89,18.89,18.83,18.84,550200.0,6.6286,6.6286,6.6075,6.611,550200.0
2008-10-06 15:00:00,18.84,18.88,18.77,18.84,481500.0,6.611,6.625,6.5864,6.611,481500.0
2008-10-06 15:05:00,18.83,18.95,18.83,18.93,392400.0,6.6075,6.6496,6.6075,6.6426,392400.0
2008-10-06 15:10:00,18.92,19.0,18.86,19.0,390500.0,6.6391,6.6672,6.618,6.6672,390500.0
2008-10-06 15:15:00,19.0,19.13,18.96,19.08,611900.0,6.6672,6.7128,6.6531,6.6952,611900.0
2008-10-06 15:20:00,19.08,19.16,19.04,19.05,404800.0,6.6952,6.7233,6.6812,6.6847,404800.0
2008-10-06 15:25:00,19.05,19.29,19.03,19.24,652300.0,6.6847,6.7689,6.6777,6.7514,652300.0
2008-10-06 15:30:00,19.24,19.33,19.21,19.27,650200.0,6.7514,6.783,6.7408,6.7619,650200.0
2008-10-06 15:35:00,19.27,19.3,19.13,19.13,481900.0,6.7619,6.7724,6.7128,6.7128,481900.0
2008-10-06 15:40:00,19.14,19.25,19.01,19.23,592100.0,6.7163,6.7549,6.6707,6.7479,592100.0
2008-10-06 15:45:00,19.23,19.38,19.15,19.27,514800.0,6.7479,6.8005,6.7198,6.7619,514800.0
2008-10-06 15:50:00,19.27,19.38,19.24,19.36,763300.0,6.7619,6.8005,6.7514,6.7935,763300.0
2008-10-06 15:55:00,19.36,19.4,19.19,19.31,1099500.0,6.7935,6.8075,6.7338,6.7759,1099500.0
2008-10-07 09:30:00,19.83,19.83,19.42,19.42,463100.0,6.9584,6.9584,6.8145,6.8145,463100.0
2008-10-07 09:35:00,19.42,19.7,19.4,19.67,326300.0,6.8145,6.9128,6.8075,6.9023,326300.0
2008-10-07 09:40:00,19.67,19.93,19.66,19.78,577700.0,6.9023,6.9935,6.8987,6.9409,577700.0
2008-10-07 09:45:00,19.79,19.89,19.69,19.86,231500.0,6.9444,6.9795,6.9093,6.9689,231500.0
2008-10-07 09:50:00,19.85,19.88,19.59,19.65,431600.0,6.9654,6.9759,6.8742,6.8952,431600.0
2008-10-07 09:55:00,19.66,19.68,19.51,19.54,342200.0,6.8987,6.9058,6.8461,6.8566,342200.0
2008-10-07 10:00:00,19.54,19.6,19.45,19.49,730300.0,6.8566,6.8777,6.8251,6.8391,730300.0
2008-10-07 10:05:00,19.5,19.51,19.37,19.43,313500.0,6.8426,6.8461,6.797,6.818,313500.0
2008-10-07 10:10:00,19.43,19.5,19.39,19.47,220300.0,6.818,6.8426,6.804,6.8321,220300.0
2008-10-07 10:15:00,19.46,19.48,19.37,19.46,223300.0,6.8286,6.8356,6.797,6.8286,223300.0
2008-10-07 10:20:00,19.46,19.47,19.3,19.35,246100.0,6.8286,6.8321,6.7724,6.79,246100.0
2008-10-07 10:25:00,19.35,19.43,19.34,19.41,226200.0,6.79,6.818,6.7865,6.811,226200.0
2008-10-07 10:30:00,19.41,19.42,19.37,19.39,176800.0,6.811,6.8145,6.797,6.804,176800.0
2008-10-07 10:35:00,19.38,19.39,19.27,19.31,264400.0,6.8005,6.804,6.7619,6.7759,264400.0
2008-10-07 10:40:00,19.32,19.36,19.25,19.25,236700.0,6.7794,6.7935,6.7549,6.7549,236700.0
2008-10-07 10:45:00,19.26,19.3,19.23,19.24,121200.0,6.7584,6.7724,6.7479,6.7514,121200.0
2008-10-07 10:50:00,19.25,19.26,19.21,19.23,114400.0,6.7549,6.7584,6.7408,6.7479,114400.0
2008-10-07 10:55:00,19.22,19.25,19.18,19.24,200500.0,6.7444,6.7549,6.7303,6.7514,200500.0
2008-10-07 11:00:00,19.25,19.26,19.23,19.24,115300.0,6.7549,6.7584,6.7479,6.7514,115300.0
2008-10-07 11:05:00,19.24,19.28,19.21,19.26,168500.0,6.7514,6.7654,6.7408,6.7584,168500.0
2008-10-07 11:10:00,19.27,19.28,19.23,19.25,141000.0,6.7619,6.7654,6.7479,6.7549,141000.0
2008-10-07 11:15:00,19.24,19.25,19.11,19.14,339000.0,6.7514,6.7549,6.7058,6.7163,339000.0
2008-10-07 11:20:00,19.14,19.14,19.0,19.01,281600.0,6.7163,6.7163,6.6672,6.6707,281600.0
2008-10-07 11:25:00,19.02,19.1,19.0,19.0,356600.0,6.6742,6.7022,6.6672,6.6672,356600.0
2008-10-07 11:30:00,19.0,19.04,18.97,18.99,475500.0,6.6672,6.6812,6.6566,6.6636,475500.0
2008-10-07 11:35:00,18.99,19.0,18.97,19.0,369100.0,6.6636,6.6672,6.6566,6.6672,369100.0
2008-10-07 11:40:00,19.0,19.0,18.88,18.92,457300.0,6.6672,6.6672,6.625,6.6391,457300.0
2008-10-07 11:45:00,18.92,19.01,18.91,18.98,490000.0,6.6391,6.6707,6.6356,6.6601,490000.0
2008-10-07 11:50:00,18.99,19.07,18.98,19.04,330300.0,6.6636,6.6917,6.6601,6.6812,330300.0
2008-10-07 11:55:00,19.06,19.07,18.98,18.99,300800.0,6.6882,6.6917,6.6601,6.6636,300800.0
2008-10-07 12:00:00,18.99,19.0,18.79,18.8,405800.0,6.6636,6.6672,6.5935,6.597,405800.0
2008-10-07 12:05:00,18.8,18.91,18.8,18.89,346500.0,6.597,6.6356,6.597,6.6286,346500.0
2008-10-07 12:10:00,18.9,18.95,18.88,18.95,219000.0,6.6321,6.6496,6.625,6.6496,219000.0
2008-10-07 12:15:00,18.95,19.03,18.94,19.01,127200.0,6.6496,6.6777,6.6461,6.6707,127200.0
2008-10-07 12:20:00,19.02,19.07,19.01,19.02,138800.0,6.6742,6.6917,6.6707,6.6742,138800.0
2008-10-07 12:25:00,19.02,19.02,18.92,18.93,251300.0,6.6742,6.6742,6.6391,6.6426,251300.0
2008-10-07 12:30:00,18.94,19.01,18.93,18.99,77300.0,6.6461,6.6707,6.6426,6.6636,77300.0
2008-10-07 12:35:00,18.99,18.99,18.9,18.94,166100.0,6.6636,6.6636,6.6321,6.6461,166100.0
2008-10-07 12:40:00,18.94,18.96,18.92,18.93,170600.0,6.6461,6.6531,6.6391,6.6426,170600.0
2008-10-07 12:45:00,18.93,18.95,18.88,18.91,174100.0,6.6426,6.6496,6.625,6.6356,174100.0
2008-10-07 12:50:00,18.92,18.93,18.88,18.89,133700.0,6.6391,6.6426,6.625,6.6286,133700.0
2008-10-07 12:55:00,18.89,18.91,18.85,18.87,129600.0,6.6286,6.6356,6.6145,6.6215,129600.0
2008-10-07 13:00:00,18.88,18.96,18.85,18.95,108400.0,6.625,6.6531,6.6145,6.6496,108400.0
2008-10-07 13:05:00,18.94,19.02,18.9,19.01,260000.0,6.6461,6.6742,6.6321,6.6707,260000.0
2008-10-07 13:10:00,19.0,19.07,18.97,18.99,159300.0,6.6672,6.6917,6.6566,6.6636,159300.0
2008-10-07 13:15:00,19.0,19.0,18.9,18.94,181600.0,6.6672,6.6672,6.6321,6.6461,181600.0
2008-10-07 13:20:00,18.94,18.95,18.81,18.83,213600.0,6.6461,6.6496,6.6005,6.6075,213600.0
2008-10-07 13:25:00,18.84,18.84,18.76,18.8,237700.0,6.611,6.611,6.5829,6.597,237700.0
2008-10-07 13:30:00,18.79,18.81,18.78,18.79,162100.0,6.5935,6.6005,6.59,6.5935,162100.0
2008-10-07 13:35:00,18.8,18.81,18.77,18.8,367900.0,6.597,6.6005,6.5864,6.597,367900.0
2008-10-07 13:40:00,18.8,18.8,18.73,18.73,314500.0,6.597,6.597,6.5724,6.5724,314500.0
2008-10-07 13:45:00,18.73,18.75,18.69,18.7,266600.0,6.5724,6.5794,6.5584,6.5619,266600.0
2008-10-07 13:50:00,18.7,18.74,18.66,18.73,336500.0,6.5619,6.5759,6.5478,6.5724,336500.0
2008-10-07 13:55:00,18.73,18.79,18.73,18.75,364500.0,6.5724,6.5935,6.5724,6.5794,364500.0
2008-10-07 14:00:00,18.75,18.9,18.72,18.81,313500.0,6.5794,6.6321,6.5689,6.6005,313500.0
2008-10-07 14:05:00,18.8,18.85,18.78,18.84,193500.0,6.597,6.6145,6.59,6.611,193500.0
2008-10-07 14:10:00,18.84,18.86,18.74,18.84,260500.0,6.611,6.618,6.5759,6.611,260500.0
2008-10-07 14:15:00,18.86,18.97,18.75,18.88,306800.0,6.618,6.6566,6.5794,6.625,306800.0
2008-10-07 14:20:00,18.89,19.01,18.86,18.91,253300.0,6.6286,6.6707,6.618,6.6356,253300.0
2008-10-07 14:25:00,18.9,18.99,18.88,18.98,199100.0,6.6321,6.6636,6.625,6.6601,199100.0
2008-10-07 14:30:00,18.99,19.14,18.98,19.01,187500.0,6.6636,6.7163,6.6601,6.6707,187500.0
2008-10-07 14:35:00,19.02,19.11,18.96,19.02,159200.0,6.6742,6.7058,6.6531,6.6742,159200.0
2008-10-07 14:40:00,19.03,19.05,18.94,19.01,144900.0,6.6777,6.6847,6.6461,6.6707,144900.0
2008-10-07 14:45:00,19.0,19.08,18.89,19.01,157100.0,6.6672,6.6952,6.6286,6.6707,157100.0
2008-10-07 14:50:00,19.01,19.05,18.96,19.0,129000.0,6.6707,6.6847,6.6531,6.6672,129000.0
2008-10-07 14:55:00,19.01,19.01,18.92,18.93,269000.0,6.6707,6.6707,6.6391,6.6426,269000.0
2008-10-07 15:00:00,18.93,18.94,18.88,18.92,174200.0,6.6426,6.6461,6.625,6.6391,174200.0
2008-10-07 15:05:00,18.93,18.93,18.8,18.8,160100.0,6.6426,6.6426,6.597,6.597,160100.0
2008-10-07 15:10:00,18.8,18.89,18.79,18.88,155700.0,6.597,6.6286,6.5935,6.625,155700.0
2008-10-07 15:15:00,18.87,18.89,18.72,18.74,338200.0,6.6215,6.6286,6.5689,6.5759,338200.0
2008-10-07 15:20:00,18.75,18.78,18.68,18.7,292400.0,6.5794,6.59,6.5549,6.5619,292400.0
2008-10-07 15:25:00,18.71,18.78,18.66,18.74,291700.0,6.5654,6.59,6.5478,6.5759,291700.0
2008-10-07 15:30:00,18.74,18.85,18.71,18.8,254700.0,6.5759,6.6145,6.5654,6.597,254700.0
2008-10-07 15:35:00,18.79,18.8,18.72,18.75,233100.0,6.5935,6.597,6.5689,6.5794,233100.0
2008-10-07 15:40:00,18.74,18.75,18.67,18.67,374600.0,6.5759,6.5794,6.5514,6.5514,374600.0
2008-10-07 15:45:00,18.68,18.68,18.59,18.6,453500.0,6.5549,6.5549,6.5233,6.5268,453500.0
2008-10-07 15:50:00,18.6,18.6,18.52,18.54,585000.0,6.5268,6.5268,6.4987,6.5057,585000.0
2008-10-07 15:55:00,18.54,18.56,18.48,18.52,982300.0,6.5057,6.5128,6.4847,6.4987,982300.0
2008-10-08 09:30:00,18.17,18.5,18.1,18.39,735400.0,6.3759,6.4917,6.3513,6.4531,735400.0
2008-10-08 09:35:00,18.4,18.49,18.08,18.37,329800.0,6.4566,6.4882,6.3443,6.4461,329800.0
2008-10-08 09:40:00,18.36,18.5,18.35,18.36,625000.0,6.4426,6.4917,6.4391,6.4426,625000.0
2008-10-08 09:45:00,18.36,18.39,18.05,18.25,704100.0,6.4426,6.4531,6.3338,6.404,704100.0
2008-10-08 09:50:00,18.25,18.34,18.09,18.14,557400.0,6.404,6.4356,6.3478,6.3654,557400.0
2008-10-08 09:55:00,18.15,18.31,18.11,18.28,392700.0,6.3689,6.425,6.3549,6.4145,392700.0
2008-10-08 10:00:00,18.29,18.48,18.28,18.47,438700.0,6.418,6.4847,6.4145,6.4812,438700.0
2008-10-08 10:05:00,18.47,18.56,18.41,18.49,657400.0,6.4812,6.5128,6.4601,6.4882,657400.0
2008-10-08 10:10:00,18.49,18.56,18.45,18.55,301100.0,6.4882,6.5128,6.4742,6.5092,301100.0
2008-10-08 10:15:00,18.55,18.59,18.48,18.53,249200.0,6.5092,6.5233,6.4847,6.5022,249200.0
2008-10-08 10:20:00,18.54,18.54,18.4,18.5,634500.0,6.5057,6.5057,6.4566,6.4917,634500.0
2008-10-08 10:25:00,18.49,18.51,18.37,18.46,327100.0,6.4882,6.4952,6.4461,6.4777,327100.0
2008-10-08 10:30:00,18.46,18.5,18.33,18.4,368100.0,6.4777,6.4917,6.432,6.4566,368100.0
2008-10-08 10:35:00,18.4,18.46,18.35,18.39,321300.0,6.4566,6.4777,6.4391,6.4531,321300.0
2008-10-08 10:40:00,18.39,18.46,18.25,18.26,261000.0,6.4531,6.4777,6.404,6.4075,261000.0
2008-10-08 10:45:00,18.25,18.29,18.13,18.15,324400.0,6.404,6.418,6.3619,6.3689,324400.0
2008-10-08 10:50:00,18.15,18.21,18.14,18.18,206800.0,6.3689,6.3899,6.3654,6.3794,206800.0
2008-10-08 10:55:00,18.18,18.24,18.16,18.19,316800.0,6.3794,6.4005,6.3724,6.3829,316800.0
2008-10-08 11:00:00,18.18,18.25,18.14,18.23,510800.0,6.3794,6.404,6.3654,6.397,510800.0
2008-10-08 11:05:00,18.24,18.25,18.15,18.18,169100.0,6.4005,6.404,6.3689,6.3794,169100.0
2008-10-08 11:10:00,18.18,18.25,18.15,18.24,161300.0,6.3794,6.404,6.3689,6.4005,161300.0
2008-10-08 11:15:00,18.24,18.33,18.21,18.3,223600.0,6.4005,6.432,6.3899,6.4215,223600.0
2008-10-08 11:20:00,18.31,18.36,18.25,18.33,204900.0,6.425,6.4426,6.404,6.432,204900.0
2008-10-08 11:25:00,18.33,18.41,18.29,18.29,176800.0,6.432,6.4601,6.418,6.418,176800.0
2008-10-08 11:30:00,18.28,18.29,18.16,18.19,260100.0,6.4145,6.418,6.3724,6.3829,260100.0
2008-10-08 11:35:00,18.19,18.19,18.05,18.09,329800.0,6.3829,6.3829,6.3338,6.3478,329800.0
2008-10-08 11:40:00,18.07,18.14,17.95,17.97,485500.0,6.3408,6.3654,6.2987,6.3057,485500.0
2008-10-08 11:45:00,17.97,18.07,17.95,18.01,311200.0,6.3057,6.3408,6.2987,6.3198,311200.0
2008-10-08 11:50:00,18.02,18.05,17.96,18.03,185400.0,6.3233,6.3338,6.3022,6.3268,185400.0
2008-10-08 11:55:00,18.03,18.1,17.95,18.07,214900.0,6.3268,6.3513,6.2987,6.3408,214900.0
2008-10-08 12:00:00,18.07,18.07,17.96,17.97,156800.0,6.3408,6.3408,6.3022,6.3057,156800.0
2008-10-08 12:05:00,17.98,18.01,17.9,17.91,222900.0,6.3092,6.3198,6.2812,6.2847,222900.0
2008-10-08 12:10:00,17.92,17.94,17.88,17.91,184700.0,6.2882,6.2952,6.2741,6.2847,184700.0
2008-10-08 12:15:00,17.91,18.08,17.89,18.04,230800.0,6.2847,6.3443,6.2777,6.3303,230800.0
2008-10-08 12:20:00,18.03,18.11,17.97,17.97,194700.0,6.3268,6.3549,6.3057,6.3057,194700.0
2008-10-08 12:25:00,17.97,18.03,17.96,18.01,182700.0,6.3057,6.3268,6.3022,6.3198,182700.0
2008-10-08 12:30:00,18.01,18.01,17.89,17.91,213000.0,6.3198,6.3198,6.2777,6.2847,213000.0
2008-10-08 12:35:00,17.9,17.99,17.86,17.91,301400.0,6.2812,6.3127,6.2671,6.2847,301400.0
2008-10-08 12:40:00,17.91,18.01,17.9,17.95,201600.0,6.2847,6.3198,6.2812,6.2987,201600.0
2008-10-08 12:45:00,17.95,17.95,17.87,17.91,188800.0,6.2987,6.2987,6.2706,6.2847,188800.0
2008-10-08 12:50:00,17.91,18.01,17.9,17.96,232900.0,6.2847,6.3198,6.2812,6.3022,232900.0
2008-10-08 12:55:00,17.96,18.04,17.93,18.04,270100.0,6.3022,6.3303,6.2917,6.3303,270100.0
2008-10-08 13:00:00,18.03,18.24,18.02,18.22,399100.0,6.3268,6.4005,6.3233,6.3934,399100.0
2008-10-08 13:05:00,18.21,18.3,18.18,18.3,273200.0,6.3899,6.4215,6.3794,6.4215,273200.0
2008-10-08 13:10:00,18.29,18.34,18.21,18.32,362200.0,6.418,6.4356,6.3899,6.4285,362200.0
2008-10-08 13:15:00,18.32,18.39,18.29,18.39,367400.0,6.4285,6.4531,6.418,6.4531,367400.0
2008-10-08 13:20:00,18.38,18.43,18.31,18.4,369400.0,6.4496,6.4671,6.425,6.4566,369400.0
2008-10-08 13:25:00,18.4,18.46,18.01,18.42,460900.0,6.4566,6.4777,6.3198,6.4636,460900.0
2008-10-08 13:30:00,18.44,18.48,18.39,18.47,332100.0,6.4706,6.4847,6.4531,6.4812,332100.0
2008-10-08 13:35:00,18.47,18.6,18.47,18.55,361900.0,6.4812,6.5268,6.4812,6.5092,361900.0
2008-10-08 13:40:00,18.54,18.65,18.51,18.63,236900.0,6.5057,6.5443,6.4952,6.5373,236900.0
2008-10-08 13:45:00,18.63,18.65,18.56,18.57,369000.0,6.5373,6.5443,6.5128,6.5163,369000.0
2008-10-08 13:50:00,18.57,18.66,18.53,18.63,261800.0,6.5163,6.5478,6.5022,6.5373,261800.0
2008-10-08 13:55:00,18.63,18.66,18.59,18.6,140000.0,6.5373,6.5478,6.5233,6.5268,140000.0
2008-10-08 14:00:00,18.58,18.6,18.46,18.56,312100.0,6.5198,6.5268,6.4777,6.5128,312100.0
2008-10-08 14:05:00,18.56,18.66,18.56,18.6,319400.0,6.5128,6.5478,6.5128,6.5268,319400.0
2008-10-08 14:10:00,18.59,18.59,18.42,18.45,206700.0,6.5233,6.5233,6.4636,6.4742,206700.0
2008-10-08 14:15:00,18.44,18.5,18.4,18.49,227300.0,6.4706,6.4917,6.4566,6.4882,227300.0
2008-10-08 14:20:00,18.5,18.61,18.49,18.59,344400.0,6.4917,6.5303,6.4882,6.5233,344400.0
2008-10-08 14:25:00,18.59,18.72,18.58,18.66,503500.0,6.5233,6.5689,6.5198,6.5478,503500.0
2008-10-08 14:30:00,18.66,18.69,18.56,18.56,219300.0,6.5478,6.5584,6.5128,6.5128,219300.0
2008-10-08 14:35:00,18.56,18.59,18.5,18.52,266400.0,6.5128,6.5233,6.4917,6.4987,266400.0
2008-10-08 14:40:00,18.53,18.53,18.38,18.42,320100.0,6.5022,6.5022,6.4496,6.4636,320100.0
2008-10-08 14:45:00,18.42,18.49,18.41,18.43,285100.0,6.4636,6.4882,6.4601,6.4671,285100.0
2008-10-08 14:50:00,18.43,18.53,18.41,18.53,439100.0,6.4671,6.5022,6.4601,6.5022,439100.0
2008-10-08 14:55:00,18.54,18.7,18.52,18.69,345500.0,6.5057,6.5619,6.4987,6.5584,345500.0
2008-10-08 15:00:00,18.69,18.7,18.53,18.62,335400.0,6.5584,6.5619,6.5022,6.5338,335400.0
2008-10-08 15:05:00,18.62,18.73,18.61,18.72,328500.0,6.5338,6.5724,6.5303,6.5689,328500.0
2008-10-08 15:10:00,18.72,18.74,18.64,18.64,275300.0,6.5689,6.5759,6.5408,6.5408,275300.0
2008-10-08 15:15:00,18.64,18.9,18.62,18.9,418100.0,6.5408,6.6321,6.5338,6.6321,418100.0
2008-10-08 15:20:00,18.89,18.97,18.82,18.96,681900.0,6.6286,6.6566,6.604,6.6531,681900.0
2008-10-08 15:25:00,18.96,19.07,18.94,19.02,728000.0,6.6531,6.6917,6.6461,6.6742,728000.0
2008-10-08 15:30:00,19.02,19.17,19.02,19.16,705900.0,6.6742,6.7268,6.6742,6.7233,705900.0
2008-10-08 15:35:00,19.16,19.17,18.85,18.89,910300.0,6.7233,6.7268,6.6145,6.6286,910300.0
2008-10-08 15:40:00,18.89,18.89,18.71,18.77,539600.0,6.6286,6.6286,6.5654,6.5864,539600.0
2008-10-08 15:45:00,18.77,18.77,18.42,18.5,544200.0,6.5864,6.5864,6.4636,6.4917,544200.0
2008-10-08 15:50:00,18.5,18.61,18.25,18.25,837900.0,6.4917,6.5303,6.404,6.404,837900.0
2008-10-08 15:55:00,18.26,18.35,18.06,18.07,1241400.0,6.4075,6.4391,6.3373,6.3408,1241400.0
2008-10-09 09:30:00,18.52,18.75,18.44,18.47,542200.0,6.4987,6.5794,6.4706,6.4812,542200.0
2008-10-09 09:35:00,18.45,18.56,18.44,18.51,267500.0,6.4742,6.5128,6.4706,6.4952,267500.0
2008-10-09 09:40:00,18.5,18.82,18.5,18.81,333400.0,6.4917,6.604,6.4917,6.6005,333400.0
2008-10-09 09:45:00,18.83,18.85,18.64,18.64,207500.0,6.6075,6.6145,6.5408,6.5408,207500.0
2008-10-09 09:50:00,18.64,18.68,18.59,18.6,144700.0,6.5408,6.5549,6.5233,6.5268,144700.0
2008-10-09 09:55:00,18.59,18.59,18.42,18.45,237600.0,6.5233,6.5233,6.4636,6.4742,237600.0
2008-10-09 10:00:00,18.45,18.52,18.45,18.5,213400.0,6.4742,6.4987,6.4742,6.4917,213400.0
2008-10-09 10:05:00,18.5,18.59,18.43,18.53,284100.0,6.4917,6.5233,6.4671,6.5022,284100.0
2008-10-09 10:10:00,18.53,18.57,18.48,18.55,183700.0,6.5022,6.5163,6.4847,6.5092,183700.0
2008-10-09 10:15:00,18.55,18.58,18.48,18.5,275600.0,6.5092,6.5198,6.4847,6.4917,275600.0
2008-10-09 10:20:00,18.5,18.5,18.45,18.45,137900.0,6.4917,6.4917,6.4742,6.4742,137900.0
2008-10-09 10:25:00,18.46,18.46,18.37,18.4,226000.0,6.4777,6.4777,6.4461,6.4566,226000.0
2008-10-09 10:30:00,18.39,18.48,18.38,18.45,277700.0,6.4531,6.4847,6.4496,6.4742,277700.0
2008-10-09 10:35:00,18.46,18.47,18.32,18.32,187600.0,6.4777,6.4812,6.4285,6.4285,187600.0
2008-10-09 10:40:00,18.33,18.36,18.16,18.2,604600.0,6.432,6.4426,6.3724,6.3864,604600.0
2008-10-09 10:45:00,18.19,18.2,18.05,18.13,509700.0,6.3829,6.3864,6.3338,6.3619,509700.0
2008-10-09 10:50:00,18.13,18.15,18.01,18.06,320600.0,6.3619,6.3689,6.3198,6.3373,320600.0
2008-10-09 10:55:00,18.06,18.11,18.01,18.07,212200.0,6.3373,6.3549,6.3198,6.3408,212200.0
2008-10-09 11:00:00,18.07,18.15,18.0,18.0,245300.0,6.3408,6.3689,6.3163,6.3163,245300.0
2008-10-09 11:05:00,18.0,18.01,17.88,17.94,621400.0,6.3163,6.3198,6.2741,6.2952,621400.0
2008-10-09 11:10:00,17.94,17.94,17.86,17.92,136800.0,6.2952,6.2952,6.2671,6.2882,136800.0
2008-10-09 11:15:00,17.92,18.02,17.89,18.02,305100.0,6.2882,6.3233,6.2777,6.3233,305100.0
2008-10-09 11:20:00,18.02,18.07,17.95,17.95,337700.0,6.3233,6.3408,6.2987,6.2987,337700.0
2008-10-09 11:25:00,17.95,18.0,17.92,17.97,209300.0,6.2987,6.3163,6.2882,6.3057,209300.0
2008-10-09 11:30:00,17.97,18.0,17.92,17.98,134000.0,6.3057,6.3163,6.2882,6.3092,134000.0
2008-10-09 11:35:00,17.99,18.15,17.99,18.08,235600.0,6.3127,6.3689,6.3127,6.3443,235600.0
2008-10-09 11:40:00,18.08,18.16,18.07,18.11,150300.0,6.3443,6.3724,6.3408,6.3549,150300.0
2008-10-09 11:45:00,18.11,18.23,18.11,18.19,220400.0,6.3549,6.397,6.3549,6.3829,220400.0
2008-10-09 11:50:00,18.19,18.23,18.12,18.14,167500.0,6.3829,6.397,6.3584,6.3654,167500.0
2008-10-09 11:55:00,18.15,18.21,18.11,18.15,150900.0,6.3689,6.3899,6.3549,6.3689,150900.0
2008-10-09 12:00:00,18.15,18.19,18.11,18.19,151500.0,6.3689,6.3829,6.3549,6.3829,151500.0
2008-10-09 12:05:00,18.18,18.23,18.15,18.15,106100.0,6.3794,6.397,6.3689,6.3689,106100.0
2008-10-09 12:10:00,18.16,18.17,18.13,18.15,79500.0,6.3724,6.3759,6.3619,6.3689,79500.0
2008-10-09 12:15:00,18.15,18.29,18.14,18.27,188400.0,6.3689,6.418,6.3654,6.411,188400.0
2008-10-09 12:20:00,18.26,18.33,18.25,18.33,143600.0,6.4075,6.432,6.404,6.432,143600.0
2008-10-09 12:25:00,18.32,18.33,18.26,18.27,152500.0,6.4285,6.432,6.4075,6.411,152500.0
2008-10-09 12:30:00,18.27,18.32,18.26,18.31,203100.0,6.411,6.4285,6.4075,6.425,203100.0
2008-10-09 12:35:00,18.31,18.33,18.28,18.3,202300.0,6.425,6.432,6.4145,6.4215,202300.0
2008-10-09 12:40:00,18.3,18.31,18.22,18.23,324000.0,6.4215,6.425,6.3934,6.397,324000.0
2008-10-09 12:45:00,18.23,18.25,18.21,18.22,166000.0,6.397,6.404,6.3899,6.3934,166000.0
2008-10-09 12:50:00,18.23,18.28,18.22,18.28,200300.0,6.397,6.4145,6.3934,6.4145,200300.0
2008-10-09 12:55:00,18.28,18.29,18.26,18.27,106100.0,6.4145,6.418,6.4075,6.411,106100.0
2008-10-09 13:00:00,18.27,18.31,18.23,18.25,236900.0,6.411,6.425,6.397,6.404,236900.0
2008-10-09 13:05:00,18.25,18.26,18.21,18.21,140500.0,6.404,6.4075,6.3899,6.3899,140500.0
2008-10-09 13:10:00,18.21,18.26,18.21,18.26,508200.0,6.3899,6.4075,6.3899,6.4075,508200.0
2008-10-09 13:15:00,18.26,18.33,18.25,18.32,134900.0,6.4075,6.432,6.404,6.4285,134900.0
2008-10-09 13:20:00,18.32,18.33,18.28,18.3,159600.0,6.4285,6.432,6.4145,6.4215,159600.0
2008-10-09 13:25:00,18.29,18.39,18.24,18.34,428500.0,6.418,6.4531,6.4005,6.4356,428500.0
2008-10-09 13:30:00,18.33,18.38,18.28,18.36,170400.0,6.432,6.4496,6.4145,6.4426,170400.0
2008-10-09 13:35:00,18.36,18.38,18.29,18.32,229300.0,6.4426,6.4496,6.418,6.4285,229300.0
2008-10-09 13:40:00,18.32,18.35,18.31,18.32,237200.0,6.4285,6.4391,6.425,6.4285,237200.0
2008-10-09 13:45:00,18.32,18.33,18.28,18.29,218200.0,6.4285,6.432,6.4145,6.418,218200.0
2008-10-09 13:50:00,18.28,18.3,18.25,18.29,141300.0,6.4145,6.4215,6.404,6.418,141300.0
2008-10-09 13:55:00,18.29,18.38,18.28,18.34,181000.0,6.418,6.4496,6.4145,6.4356,181000.0
2008-10-09 14:00:00,18.34,18.4,18.31,18.32,260900.0,6.4356,6.4566,6.425,6.4285,260900.0
2008-10-09 14:05:00,18.33,18.36,18.32,18.36,168400.0,6.432,6.4426,6.4285,6.4426,168400.0
2008-10-09 14:10:00,18.36,18.37,18.32,18.34,155000.0,6.4426,6.4461,6.4285,6.4356,155000.0
2008-10-09 14:15:00,18.34,18.37,18.29,18.35,355100.0,6.4356,6.4461,6.418,6.4391,355100.0
2008-10-09 14:20:00,18.34,18.36,18.26,18.3,215400.0,6.4356,6.4426,6.4075,6.4215,215400.0
2008-10-09 14:25:00,18.3,18.37,18.3,18.33,194600.0,6.4215,6.4461,6.4215,6.432,194600.0
2008-10-09 14:30:00,18.34,18.38,18.3,18.3,228100.0,6.4356,6.4496,6.4215,6.4215,228100.0
2008-10-09 14:35:00,18.3,18.31,18.26,18.29,344100.0,6.4215,6.425,6.4075,6.418,344100.0
2008-10-09 14:40:00,18.3,18.37,18.28,18.29,521300.0,6.4215,6.4461,6.4145,6.418,521300.0
2008-10-09 14:45:00,18.29,18.29,18.22,18.24,633600.0,6.418,6.418,6.3934,6.4005,633600.0
2008-10-09 14:50:00,18.25,18.26,18.16,18.23,892400.0,6.404,6.4075,6.3724,6.397,892400.0
2008-10-09 14:55:00,18.23,18.3,18.19,18.19,399500.0,6.397,6.4215,6.3829,6.3829,399500.0
2008-10-09 15:00:00,18.2,18.21,17.98,18.01,1166700.0,6.3864,6.3899,6.3092,6.3198,1166700.0
2008-10-09 15:05:00,18.01,18.11,18.0,18.1,339800.0,6.3198,6.3549,6.3163,6.3513,339800.0
2008-10-09 15:10:00,18.1,18.11,18.01,18.01,534300.0,6.3513,6.3549,6.3198,6.3198,534300.0
2008-10-09 15:15:00,18.01,18.11,18.0,18.01,446700.0,6.3198,6.3549,6.3163,6.3198,446700.0
2008-10-09 15:20:00,18.01,18.07,17.96,17.99,476300.0,6.3198,6.3408,6.3022,6.3127,476300.0
2008-10-09 15:25:00,17.99,18.02,17.92,17.92,433800.0,6.3127,6.3233,6.2882,6.2882,433800.0
2008-10-09 15:30:00,17.92,17.96,17.8,17.81,1266800.0,6.2882,6.3022,6.2461,6.2496,1266800.0
2008-10-09 15:35:00,17.82,17.88,17.75,17.78,826800.0,6.2531,6.2741,6.2285,6.2391,826800.0
2008-10-09 15:40:00,17.78,17.82,17.1,17.33,1889600.0,6.2391,6.2531,6.0004,6.0811,1889600.0
2008-10-09 15:45:00,17.16,17.37,17.1,17.23,745800.0,6.0215,6.0952,6.0004,6.0461,745800.0
2008-10-09 15:50:00,17.23,17.57,17.0,17.39,2198300.0,6.0461,6.1654,5.9653,6.1022,2198300.0
2008-10-09 15:55:00,17.39,17.83,17.35,17.55,973400.0,6.1022,6.2566,6.0882,6.1583,973400.0
2008-10-10 09:30:00,16.5,16.9,16.48,16.51,1485200.0,5.7899,5.9303,5.7829,5.7934,1485200.0
2008-10-10 09:35:00,16.5,16.63,16.26,16.61,966500.0,5.7899,5.8355,5.7057,5.8285,966500.0
2008-10-10 09:40:00,16.61,16.96,16.51,16.95,902500.0,5.8285,5.9513,5.7934,5.9478,902500.0
2008-10-10 09:45:00,16.94,16.96,16.66,16.72,983200.0,5.9443,5.9513,5.846,5.8671,983200.0
2008-10-10 09:50:00,16.7,16.95,16.55,16.87,1019200.0,5.8601,5.9478,5.8074,5.9197,1019200.0
2008-10-10 09:55:00,16.86,16.86,16.64,16.7,739000.0,5.9162,5.9162,5.839,5.8601,739000.0
2008-10-10 10:00:00,16.7,17.1,16.69,17.0,718100.0,5.8601,6.0004,5.8566,5.9653,718100.0
2008-10-10 10:05:00,17.01,17.3,16.99,17.23,829900.0,5.9689,6.0706,5.9618,6.0461,829900.0
2008-10-10 10:10:00,17.21,17.38,17.13,17.19,793800.0,6.039,6.0987,6.011,6.032,793800.0
2008-10-10 10:15:00,17.2,17.27,17.11,17.21,1014400.0,6.0355,6.0601,6.0039,6.039,1014400.0
2008-10-10 10:20:00,17.22,17.38,17.07,17.22,709800.0,6.0425,6.0987,5.9899,6.0425,709800.0
2008-10-10 10:25:00,17.22,17.25,17.09,17.09,850000.0,6.0425,6.0531,5.9969,5.9969,850000.0
2008-10-10 10:30:00,17.1,17.2,16.88,16.88,559500.0,6.0004,6.0355,5.9232,5.9232,559500.0
2008-10-10 10:35:00,16.89,16.98,16.82,16.9,513400.0,5.9267,5.9583,5.9022,5.9303,513400.0
2008-10-10 10:40:00,16.9,16.97,16.73,16.82,467500.0,5.9303,5.9548,5.8706,5.9022,467500.0
2008-10-10 10:45:00,16.83,17.08,16.74,17.07,422800.0,5.9057,5.9934,5.8741,5.9899,422800.0
2008-10-10 10:50:00,17.07,17.13,16.99,17.06,261100.0,5.9899,6.011,5.9618,5.9864,261100.0
2008-10-10 10:55:00,17.05,17.13,16.91,16.93,585900.0,5.9829,6.011,5.9338,5.9408,585900.0
2008-10-10 11:00:00,16.93,17.07,16.93,17.0,511000.0,5.9408,5.9899,5.9408,5.9653,511000.0
2008-10-10 11:05:00,17.01,17.06,16.85,16.9,566900.0,5.9689,5.9864,5.9127,5.9303,566900.0
2008-10-10 11:10:00,16.9,16.95,16.83,16.9,458100.0,5.9303,5.9478,5.9057,5.9303,458100.0
2008-10-10 11:15:00,16.88,16.97,16.85,16.91,231300.0,5.9232,5.9548,5.9127,5.9338,231300.0
2008-10-10 11:20:00,16.91,16.96,16.84,16.89,283800.0,5.9338,5.9513,5.9092,5.9267,283800.0
2008-10-10 11:25:00,16.89,16.96,16.86,16.87,678500.0,5.9267,5.9513,5.9162,5.9197,678500.0
2008-10-10 11:30:00,16.88,16.9,16.78,16.81,703200.0,5.9232,5.9303,5.8881,5.8987,703200.0
2008-10-10 11:35:00,16.81,17.03,16.79,16.96,391000.0,5.8987,5.9759,5.8917,5.9513,391000.0
2008-10-10 11:40:00,16.96,17.0,16.87,16.9,274800.0,5.9513,5.9653,5.9197,5.9303,274800.0
2008-10-10 11:45:00,16.9,16.96,16.8,16.83,598100.0,5.9303,5.9513,5.8952,5.9057,598100.0
2008-10-10 11:50:00,16.83,16.83,16.7,16.73,557800.0,5.9057,5.9057,5.8601,5.8706,557800.0
2008-10-10 11:55:00,16.73,16.83,16.63,16.73,520700.0,5.8706,5.9057,5.8355,5.8706,520700.0
2008-10-10 12:00:00,16.74,16.82,16.69,16.79,398700.0,5.8741,5.9022,5.8566,5.8917,398700.0
2008-10-10 12:05:00,16.8,17.0,16.78,16.99,359500.0,5.8952,5.9653,5.8881,5.9618,359500.0
2008-10-10 12:10:00,16.99,17.05,16.92,16.98,335300.0,5.9618,5.9829,5.9373,5.9583,335300.0
2008-10-10 12:15:00,16.98,17.04,16.92,16.94,335700.0,5.9583,5.9794,5.9373,5.9443,335700.0
2008-10-10 12:20:00,16.94,17.0,16.91,16.95,316600.0,5.9443,5.9653,5.9338,5.9478,316600.0
2008-10-10 12:25:00,16.95,16.98,16.75,16.76,198600.0,5.9478,5.9583,5.8776,5.8811,198600.0
2008-10-10 12:30:00,16.75,16.77,16.66,16.67,329800.0,5.8776,5.8846,5.846,5.8496,329800.0
2008-10-10 12:35:00,16.67,16.74,16.57,16.59,302000.0,5.8496,5.8741,5.8145,5.8215,302000.0
2008-10-10 12:40:00,16.6,16.9,16.57,16.83,443300.0,5.825,5.9303,5.8145,5.9057,443300.0
2008-10-10 12:45:00,16.83,17.01,16.81,16.98,502000.0,5.9057,5.9689,5.8987,5.9583,502000.0
2008-10-10 12:50:00,16.98,16.99,16.81,16.91,383200.0,5.9583,5.9618,5.8987,5.9338,383200.0
2008-10-10 12:55:00,16.91,16.96,16.87,16.91,408200.0,5.9338,5.9513,5.9197,5.9338,408200.0
2008-10-10 13:00:00,16.91,16.94,16.83,16.85,416600.0,5.9338,5.9443,5.9057,5.9127,416600.0
2008-10-10 13:05:00,16.85,16.94,16.85,16.86,198200.0,5.9127,5.9443,5.9127,5.9162,198200.0
2008-10-10 13:10:00,16.86,16.87,16.7,16.73,395300.0,5.9162,5.9197,5.8601,5.8706,395300.0
2008-10-10 13:15:00,16.73,16.83,16.7,16.82,221000.0,5.8706,5.9057,5.8601,5.9022,221000.0
2008-10-10 13:20:00,16.82,16.85,16.78,16.8,190600.0,5.9022,5.9127,5.8881,5.8952,190600.0
2008-10-10 13:25:00,16.8,16.84,16.76,16.78,328700.0,5.8952,5.9092,5.8811,5.8881,328700.0
2008-10-10 13:30:00,16.79,16.82,16.73,16.8,447000.0,5.8917,5.9022,5.8706,5.8952,447000.0
2008-10-10 13:35:00,16.81,16.81,16.67,16.72,281100.0,5.8987,5.8987,5.8496,5.8671,281100.0
2008-10-10 13:40:00,16.71,16.74,16.6,16.65,518200.0,5.8636,5.8741,5.825,5.8425,518200.0
2008-10-10 13:45:00,16.64,16.66,16.35,16.51,701500.0,5.839,5.846,5.7373,5.7934,701500.0
2008-10-10 13:50:00,16.52,16.58,16.4,16.4,821800.0,5.7969,5.818,5.7548,5.7548,821800.0
2008-10-10 13:55:00,16.41,16.5,16.39,16.45,319800.0,5.7583,5.7899,5.7513,5.7724,319800.0
2008-10-10 14:00:00,16.46,16.5,16.35,16.49,392100.0,5.7759,5.7899,5.7373,5.7864,392100.0
2008-10-10 14:05:00,16.49,16.61,16.45,16.6,863400.0,5.7864,5.8285,5.7724,5.825,863400.0
2008-10-10 14:10:00,16.6,16.61,16.5,16.54,385900.0,5.825,5.8285,5.7899,5.8039,385900.0
2008-10-10 14:15:00,16.51,16.61,16.43,16.47,452900.0,5.7934,5.8285,5.7653,5.7794,452900.0
2008-10-10 14:20:00,16.48,16.61,16.45,16.59,474000.0,5.7829,5.8285,5.7724,5.8215,474000.0
2008-10-10 14:25:00,16.58,16.63,16.53,16.58,666500.0,5.818,5.8355,5.8004,5.818,666500.0
2008-10-10 14:30:00,16.58,16.69,16.57,16.66,456200.0,5.818,5.8566,5.8145,5.846,456200.0
2008-10-10 14:35:00,16.65,16.7,16.61,16.7,487600.0,5.8425,5.8601,5.8285,5.8601,487600.0
2008-10-10 14:40:00,16.7,16.7,16.55,16.63,407900.0,5.8601,5.8601,5.8074,5.8355,407900.0
2008-10-10 14:45:00,16.64,16.72,16.59,16.69,513400.0,5.839,5.8671,5.8215,5.8566,513400.0
2008-10-10 14:50:00,16.7,16.71,16.53,16.53,677600.0,5.8601,5.8636,5.8004,5.8004,677600.0
2008-10-10 14:55:00,16.54,16.62,16.5,16.58,337900.0,5.8039,5.832,5.7899,5.818,337900.0
2008-10-10 15:00:00,16.58,16.72,16.55,16.6,722600.0,5.818,5.8671,5.8074,5.825,722600.0
2008-10-10 15:05:00,16.61,16.77,16.6,16.7,664800.0,5.8285,5.8846,5.825,5.8601,664800.0
2008-10-10 15:10:00,16.71,17.01,16.68,16.89,939200.0,5.8636,5.9689,5.8531,5.9267,939200.0
2008-10-10 15:15:00,16.89,17.19,16.84,17.1,890900.0,5.9267,6.032,5.9092,6.0004,890900.0
2008-10-10 15:20:00,17.1,17.15,16.89,16.92,1056400.0,6.0004,6.018,5.9267,5.9373,1056400.0
2008-10-10 15:25:00,16.93,17.13,16.91,17.07,628500.0,5.9408,6.011,5.9338,5.9899,628500.0
2008-10-10 15:30:00,17.08,17.41,17.02,17.35,691900.0,5.9934,6.1092,5.9724,6.0882,691900.0
2008-10-10 15:35:00,17.35,17.84,17.34,17.42,953300.0,6.0882,6.2601,6.0847,6.1127,953300.0
2008-10-10 15:40:00,17.42,17.63,17.03,17.48,1676700.0,6.1127,6.1864,5.9759,6.1338,1676700.0
2008-10-10 15:45:00,17.49,17.77,17.4,17.54,1102100.0,6.1373,6.2355,6.1057,6.1548,1102100.0
2008-10-10 15:50:00,17.54,17.55,17.19,17.25,705000.0,6.1548,6.1583,6.032,6.0531,705000.0
2008-10-10 15:55:00,17.25,17.43,17.2,17.33,1094500.0,6.0531,6.1162,6.0355,6.0811,1094500.0
2008-10-13 09:30:00,18.27,18.76,18.23,18.24,1338200.0,6.411,6.5829,6.397,6.4005,1338200.0
2008-10-13 09:35:00,18.24,18.44,18.11,18.42,486300.0,6.4005,6.4706,6.3549,6.4636,486300.0
2008-10-13 09:40:00,18.43,18.44,18.13,18.22,557000.0,6.4671,6.4706,6.3619,6.3934,557000.0
2008-10-13 09:45:00,18.21,18.27,18.16,18.25,562500.0,6.3899,6.411,6.3724,6.404,562500.0
2008-10-13 09:50:00,18.25,18.49,18.24,18.27,516000.0,6.404,6.4882,6.4005,6.411,516000.0
2008-10-13 09:55:00,18.27,18.5,18.17,18.5,597500.0,6.411,6.4917,6.3759,6.4917,597500.0
2008-10-13 10:00:00,18.5,18.9,18.48,18.64,1131000.0,6.4917,6.6321,6.4847,6.5408,1131000.0
2008-10-13 10:05:00,18.63,18.79,18.52,18.71,449600.0,6.5373,6.5935,6.4987,6.5654,449600.0
2008-10-13 10:10:00,18.72,18.73,18.62,18.69,194800.0,6.5689,6.5724,6.5338,6.5584,194800.0
2008-10-13 10:15:00,18.69,18.72,18.66,18.7,205700.0,6.5584,6.5689,6.5478,6.5619,205700.0
2008-10-13 10:20:00,18.7,18.8,18.65,18.76,427600.0,6.5619,6.597,6.5443,6.5829,427600.0
2008-10-13 10:25:00,18.76,18.8,18.72,18.75,196400.0,6.5829,6.597,6.5689,6.5794,196400.0
2008-10-13 10:30:00,18.75,18.77,18.65,18.68,221100.0,6.5794,6.5864,6.5443,6.5549,221100.0
2008-10-13 10:35:00,18.68,18.72,18.6,18.71,282300.0,6.5549,6.5689,6.5268,6.5654,282300.0
2008-10-13 10:40:00,18.71,18.75,18.68,18.74,264100.0,6.5654,6.5794,6.5549,6.5759,264100.0
2008-10-13 10:45:00,18.75,18.75,18.68,18.69,185600.0,6.5794,6.5794,6.5549,6.5584,185600.0
2008-10-13 10:50:00,18.69,18.71,18.67,18.7,125400.0,6.5584,6.5654,6.5514,6.5619,125400.0
2008-10-13 10:55:00,18.7,18.73,18.68,18.72,245700.0,6.5619,6.5724,6.5549,6.5689,245700.0
2008-10-13 11:00:00,18.71,18.8,18.68,18.8,355200.0,6.5654,6.597,6.5549,6.597,355200.0
2008-10-13 11:05:00,18.8,18.87,18.79,18.84,392700.0,6.597,6.6215,6.5935,6.611,392700.0
2008-10-13 11:10:00,18.84,18.85,18.75,18.75,116200.0,6.611,6.6145,6.5794,6.5794,116200.0
2008-10-13 11:15:00,18.75,18.79,18.75,18.78,114500.0,6.5794,6.5935,6.5794,6.59,114500.0
2008-10-13 11:20:00,18.78,18.78,18.74,18.76,132700.0,6.59,6.59,6.5759,6.5829,132700.0
2008-10-13 11:25:00,18.75,18.79,18.74,18.77,220700.0,6.5794,6.5935,6.5759,6.5864,220700.0
2008-10-13 11:30:00,18.78,18.84,18.76,18.77,353300.0,6.59,6.611,6.5829,6.5864,353300.0
2008-10-13 11:35:00,18.76,18.88,18.75,18.88,233900.0,6.5829,6.625,6.5794,6.625,233900.0
2008-10-13 11:40:00,18.88,18.93,18.82,18.87,262600.0,6.625,6.6426,6.604,6.6215,262600.0
2008-10-13 11:45:00,18.87,18.87,18.81,18.82,177100.0,6.6215,6.6215,6.6005,6.604,177100.0
2008-10-13 11:50:00,18.82,18.84,18.79,18.8,199600.0,6.604,6.611,6.5935,6.597,199600.0
2008-10-13 11:55:00,18.8,18.83,18.77,18.83,173700.0,6.597,6.6075,6.5864,6.6075,173700.0
2008-10-13 12:00:00,18.82,18.86,18.77,18.85,191600.0,6.604,6.618,6.5864,6.6145,191600.0
2008-10-13 12:05:00,18.85,18.86,18.77,18.82,271100.0,6.6145,6.618,6.5864,6.604,271100.0
2008-10-13 12:10:00,18.82,18.93,18.82,18.93,226700.0,6.604,6.6426,6.604,6.6426,226700.0
2008-10-13 12:15:00,18.93,19.95,18.92,18.98,187600.0,6.6426,7.0005,6.6391,6.6601,187600.0
2008-10-13 12:20:00,18.98,19.09,18.98,19.07,352300.0,6.6601,6.6987,6.6601,6.6917,352300.0
2008-10-13 12:25:00,19.07,19.16,19.07,19.16,188500.0,6.6917,6.7233,6.6917,6.7233,188500.0
2008-10-13 12:30:00,19.16,19.24,19.16,19.2,248800.0,6.7233,6.7514,6.7233,6.7373,248800.0
2008-10-13 12:35:00,19.2,19.24,19.17,19.17,174100.0,6.7373,6.7514,6.7268,6.7268,174100.0
2008-10-13 12:40:00,19.18,19.31,19.17,19.29,333400.0,6.7303,6.7759,6.7268,6.7689,333400.0
2008-10-13 12:45:00,19.28,19.29,19.23,19.25,154500.0,6.7654,6.7689,6.7479,6.7549,154500.0
2008-10-13 12:50:00,19.25,19.31,19.23,19.29,158700.0,6.7549,6.7759,6.7479,6.7689,158700.0
2008-10-13 12:55:00,19.29,19.29,19.25,19.26,150600.0,6.7689,6.7689,6.7549,6.7584,150600.0
2008-10-13 13:00:00,19.27,19.31,19.24,19.24,131200.0,6.7619,6.7759,6.7514,6.7514,131200.0
2008-10-13 13:05:00,19.25,19.25,19.17,19.18,259200.0,6.7549,6.7549,6.7268,6.7303,259200.0
2008-10-13 13:10:00,19.18,19.23,19.17,19.18,170000.0,6.7303,6.7479,6.7268,6.7303,170000.0
2008-10-13 13:15:00,19.17,19.18,19.15,19.15,145400.0,6.7268,6.7303,6.7198,6.7198,145400.0
2008-10-13 13:20:00,19.15,19.21,19.15,19.2,172100.0,6.7198,6.7408,6.7198,6.7373,172100.0
2008-10-13 13:25:00,19.2,19.2,19.15,19.16,277100.0,6.7373,6.7373,6.7198,6.7233,277100.0
2008-10-13 13:30:00,19.15,19.19,19.12,19.18,253500.0,6.7198,6.7338,6.7093,6.7303,253500.0
2008-10-13 13:35:00,19.18,19.19,19.15,19.17,360800.0,6.7303,6.7338,6.7198,6.7268,360800.0
2008-10-13 13:40:00,19.16,19.17,19.11,19.15,162800.0,6.7233,6.7268,6.7058,6.7198,162800.0
2008-10-13 13:45:00,19.14,19.2,19.12,19.13,185100.0,6.7163,6.7373,6.7093,6.7128,185100.0
2008-10-13 13:50:00,19.13,19.16,19.11,19.12,106900.0,6.7128,6.7233,6.7058,6.7093,106900.0
2008-10-13 13:55:00,19.12,19.16,19.1,19.11,212900.0,6.7093,6.7233,6.7022,6.7058,212900.0
2008-10-13 14:00:00,19.11,19.11,19.08,19.08,175300.0,6.7058,6.7058,6.6952,6.6952,175300.0
2008-10-13 14:05:00,19.08,19.09,19.03,19.05,208700.0,6.6952,6.6987,6.6777,6.6847,208700.0
2008-10-13 14:10:00,19.06,19.23,19.05,19.2,379700.0,6.6882,6.7479,6.6847,6.7373,379700.0
2008-10-13 14:15:00,19.19,19.31,19.19,19.31,398200.0,6.7338,6.7759,6.7338,6.7759,398200.0
2008-10-13 14:20:00,19.3,19.32,19.21,19.22,296800.0,6.7724,6.7794,6.7408,6.7444,296800.0
2008-10-13 14:25:00,19.22,19.23,19.17,19.21,260000.0,6.7444,6.7479,6.7268,6.7408,260000.0
2008-10-13 14:30:00,19.22,19.28,19.21,19.25,297000.0,6.7444,6.7654,6.7408,6.7549,297000.0
2008-10-13 14:35:00,19.25,19.27,19.23,19.24,245300.0,6.7549,6.7619,6.7479,6.7514,245300.0
2008-10-13 14:40:00,19.23,19.39,19.23,19.39,313300.0,6.7479,6.804,6.7479,6.804,313300.0
2008-10-13 14:45:00,19.39,19.56,19.38,19.56,508300.0,6.804,6.8637,6.8005,6.8637,508300.0
2008-10-13 14:50:00,19.56,19.58,19.45,19.52,363500.0,6.8637,6.8707,6.8251,6.8496,363500.0
2008-10-13 14:55:00,19.52,19.73,19.51,19.67,649900.0,6.8496,6.9233,6.8461,6.9023,649900.0
2008-10-13 15:00:00,19.66,19.75,19.66,19.67,332600.0,6.8987,6.9303,6.8987,6.9023,332600.0
2008-10-13 15:05:00,19.67,19.71,19.66,19.67,245700.0,6.9023,6.9163,6.8987,6.9023,245700.0
2008-10-13 15:10:00,19.67,19.7,19.62,19.64,263200.0,6.9023,6.9128,6.8847,6.8917,263200.0
2008-10-13 15:15:00,19.63,19.67,19.62,19.65,249800.0,6.8882,6.9023,6.8847,6.8952,249800.0
2008-10-13 15:20:00,19.65,19.71,19.63,19.71,492400.0,6.8952,6.9163,6.8882,6.9163,492400.0
2008-10-13 15:25:00,19.7,19.72,19.65,19.71,490100.0,6.9128,6.9198,6.8952,6.9163,490100.0
2008-10-13 15:30:00,19.7,19.8,19.7,19.79,517400.0,6.9128,6.9479,6.9128,6.9444,517400.0
2008-10-13 15:35:00,19.8,19.84,19.77,19.81,903100.0,6.9479,6.9619,6.9373,6.9514,903100.0
2008-10-13 15:40:00,19.81,19.86,19.74,19.76,1071200.0,6.9514,6.9689,6.9268,6.9338,1071200.0
2008-10-13 15:45:00,19.76,19.86,19.75,19.85,498200.0,6.9338,6.9689,6.9303,6.9654,498200.0
2008-10-13 15:50:00,19.85,19.91,19.82,19.88,1055400.0,6.9654,6.9865,6.9549,6.9759,1055400.0
2008-10-13 15:55:00,19.87,20.31,19.87,20.17,1709100.0,6.9724,7.1268,6.9724,7.0777,1709100.0
2008-10-14 09:30:00,20.64,20.7,20.4,20.47,1097100.0,7.2426,7.2637,7.1584,7.183,1097100.0
2008-10-14 09:35:00,20.49,20.74,20.47,20.64,557800.0,7.19,7.2777,7.183,7.2426,557800.0
2008-10-14 09:40:00,20.63,20.73,20.58,20.59,516000.0,7.2391,7.2742,7.2216,7.2251,516000.0
2008-10-14 09:45:00,20.59,20.6,20.05,20.08,850900.0,7.2251,7.2286,7.0356,7.0461,850900.0
2008-10-14 09:50:00,20.08,20.24,20.0,20.07,680600.0,7.0461,7.1023,7.0181,7.0426,680600.0
2008-10-14 09:55:00,20.08,20.14,19.82,19.83,547300.0,7.0461,7.0672,6.9549,6.9584,547300.0
2008-10-14 10:00:00,19.84,20.03,19.82,20.0,442800.0,6.9619,7.0286,6.9549,7.0181,442800.0
2008-10-14 10:05:00,20.0,20.1,19.9,20.05,611400.0,7.0181,7.0531,6.983,7.0356,611400.0
2008-10-14 10:10:00,20.05,20.16,19.97,20.06,343000.0,7.0356,7.0742,7.0075,7.0391,343000.0
2008-10-14 10:15:00,20.06,20.21,20.01,20.2,318600.0,7.0391,7.0917,7.0216,7.0882,318600.0
2008-10-14 10:20:00,20.19,20.4,20.19,20.39,653400.0,7.0847,7.1584,7.0847,7.1549,653400.0
2008-10-14 10:25:00,20.38,20.39,20.24,20.26,312500.0,7.1514,7.1549,7.1023,7.1093,312500.0
2008-10-14 10:30:00,20.26,20.33,20.23,20.28,286400.0,7.1093,7.1339,7.0988,7.1163,286400.0
2008-10-14 10:35:00,20.28,20.28,20.19,20.24,335500.0,7.1163,7.1163,7.0847,7.1023,335500.0
2008-10-14 10:40:00,20.24,20.24,19.89,19.92,412100.0,7.1023,7.1023,6.9795,6.99,412100.0
2008-10-14 10:45:00,19.92,19.95,19.76,19.78,582400.0,6.99,7.0005,6.9338,6.9409,582400.0
2008-10-14 10:50:00,19.79,20.01,19.75,19.95,424200.0,6.9444,7.0216,6.9303,7.0005,424200.0
2008-10-14 10:55:00,19.98,20.05,19.94,20.05,275800.0,7.011,7.0356,6.997,7.0356,275800.0
2008-10-14 11:00:00,20.04,20.07,19.92,19.92,432300.0,7.0321,7.0426,6.99,6.99,432300.0
2008-10-14 11:05:00,19.92,20.0,19.77,19.84,238700.0,6.99,7.0181,6.9373,6.9619,238700.0
2008-10-14 11:10:00,19.84,19.88,19.72,19.74,328700.0,6.9619,6.9759,6.9198,6.9268,328700.0
2008-10-14 11:15:00,19.74,19.89,19.72,19.87,393800.0,6.9268,6.9795,6.9198,6.9724,393800.0
2008-10-14 11:20:00,19.86,19.9,19.83,19.88,262200.0,6.9689,6.983,6.9584,6.9759,262200.0
2008-10-14 11:25:00,19.88,19.92,19.78,19.78,520800.0,6.9759,6.99,6.9409,6.9409,520800.0
2008-10-14 11:30:00,19.79,19.83,19.73,19.75,412900.0,6.9444,6.9584,6.9233,6.9303,412900.0
2008-10-14 11:35:00,19.74,19.75,19.65,19.68,341500.0,6.9268,6.9303,6.8952,6.9058,341500.0
2008-10-14 11:40:00,19.68,19.73,19.66,19.67,158400.0,6.9058,6.9233,6.8987,6.9023,158400.0
2008-10-14 11:45:00,19.67,19.75,19.65,19.7,373500.0,6.9023,6.9303,6.8952,6.9128,373500.0
2008-10-14 11:50:00,19.7,19.71,19.61,19.61,197200.0,6.9128,6.9163,6.8812,6.8812,197200.0
2008-10-14 11:55:00,19.61,19.63,19.53,19.55,180300.0,6.8812,6.8882,6.8531,6.8602,180300.0
2008-10-14 12:00:00,19.56,19.58,19.46,19.47,232700.0,6.8637,6.8707,6.8286,6.8321,232700.0
2008-10-14 12:05:00,19.47,19.59,19.47,19.55,185300.0,6.8321,6.8742,6.8321,6.8602,185300.0
2008-10-14 12:10:00,19.54,19.69,19.54,19.61,145500.0,6.8566,6.9093,6.8566,6.8812,145500.0
2008-10-14 12:15:00,19.61,19.65,19.56,19.65,236400.0,6.8812,6.8952,6.8637,6.8952,236400.0
2008-10-14 12:20:00,19.64,19.65,19.58,19.62,161200.0,6.8917,6.8952,6.8707,6.8847,161200.0
2008-10-14 12:25:00,19.62,19.64,19.58,19.59,98500.0,6.8847,6.8917,6.8707,6.8742,98500.0
2008-10-14 12:30:00,19.59,19.61,19.53,19.58,114300.0,6.8742,6.8812,6.8531,6.8707,114300.0
2008-10-14 12:35:00,19.59,19.66,19.58,19.64,177100.0,6.8742,6.8987,6.8707,6.8917,177100.0
2008-10-14 12:40:00,19.64,19.7,19.63,19.64,106500.0,6.8917,6.9128,6.8882,6.8917,106500.0
2008-10-14 12:45:00,19.64,19.68,19.6,19.68,91600.0,6.8917,6.9058,6.8777,6.9058,91600.0
2008-10-14 12:50:00,19.68,19.68,19.56,19.58,118500.0,6.9058,6.9058,6.8637,6.8707,118500.0
2008-10-14 12:55:00,19.58,19.58,19.51,19.52,107600.0,6.8707,6.8707,6.8461,6.8496,107600.0
2008-10-14 13:00:00,19.52,19.53,19.48,19.48,170200.0,6.8496,6.8531,6.8356,6.8356,170200.0
2008-10-14 13:05:00,19.48,19.49,19.36,19.38,457900.0,6.8356,6.8391,6.7935,6.8005,457900.0
2008-10-14 13:10:00,19.37,19.41,19.31,19.35,311700.0,6.797,6.811,6.7759,6.79,311700.0
2008-10-14 13:15:00,19.36,19.36,19.3,19.33,150400.0,6.7935,6.7935,6.7724,6.783,150400.0
2008-10-14 13:20:00,19.32,19.33,19.27,19.28,221600.0,6.7794,6.783,6.7619,6.7654,221600.0
2008-10-14 13:25:00,19.28,19.36,19.28,19.31,162100.0,6.7654,6.7935,6.7654,6.7759,162100.0
2008-10-14 13:30:00,19.31,19.41,19.3,19.39,162600.0,6.7759,6.811,6.7724,6.804,162600.0
2008-10-14 13:35:00,19.4,19.41,19.33,19.33,123900.0,6.8075,6.811,6.783,6.783,123900.0
2008-10-14 13:40:00,19.32,19.35,19.3,19.34,170000.0,6.7794,6.79,6.7724,6.7865,170000.0
2008-10-14 13:45:00,19.35,19.41,19.34,19.4,159000.0,6.79,6.811,6.7865,6.8075,159000.0
2008-10-14 13:50:00,19.4,19.41,19.34,19.34,163200.0,6.8075,6.811,6.7865,6.7865,163200.0
2008-10-14 13:55:00,19.34,19.38,19.29,19.37,156300.0,6.7865,6.8005,6.7689,6.797,156300.0
2008-10-14 14:00:00,19.36,19.4,19.33,19.34,150500.0,6.7935,6.8075,6.783,6.7865,150500.0
2008-10-14 14:05:00,19.33,19.38,19.26,19.29,240900.0,6.783,6.8005,6.7584,6.7689,240900.0
2008-10-14 14:10:00,19.29,19.3,19.14,19.15,329000.0,6.7689,6.7724,6.7163,6.7198,329000.0
2008-10-14 14:15:00,19.15,19.24,19.03,19.07,410300.0,6.7198,6.7514,6.6777,6.6917,410300.0
2008-10-14 14:20:00,19.07,19.15,18.92,19.15,595200.0,6.6917,6.7198,6.6391,6.7198,595200.0
2008-10-14 14:25:00,19.14,19.33,19.09,19.32,416200.0,6.7163,6.783,6.6987,6.7794,416200.0
2008-10-14 14:30:00,19.32,19.39,19.25,19.26,484100.0,6.7794,6.804,6.7549,6.7584,484100.0
2008-10-14 14:35:00,19.26,19.43,19.25,19.28,269100.0,6.7584,6.818,6.7549,6.7654,269100.0
2008-10-14 14:40:00,19.27,19.3,19.18,19.22,259200.0,6.7619,6.7724,6.7303,6.7444,259200.0
2008-10-14 14:45:00,19.22,19.29,19.19,19.22,287200.0,6.7444,6.7689,6.7338,6.7444,287200.0
2008-10-14 14:50:00,19.22,19.27,19.17,19.26,289900.0,6.7444,6.7619,6.7268,6.7584,289900.0
2008-10-14 14:55:00,19.25,19.27,19.1,19.16,616500.0,6.7549,6.7619,6.7022,6.7233,616500.0
2008-10-14 15:00:00,19.11,19.31,19.09,19.18,291500.0,6.7058,6.7759,6.6987,6.7303,291500.0
2008-10-14 15:05:00,19.17,19.31,19.17,19.3,228100.0,6.7268,6.7759,6.7268,6.7724,228100.0
2008-10-14 15:10:00,19.3,19.43,19.3,19.37,310900.0,6.7724,6.818,6.7724,6.797,310900.0
2008-10-14 15:15:00,19.38,19.4,19.28,19.31,226100.0,6.8005,6.8075,6.7654,6.7759,226100.0
2008-10-14 15:20:00,19.3,19.4,19.3,19.38,413900.0,6.7724,6.8075,6.7724,6.8005,413900.0
2008-10-14 15:25:00,19.38,19.58,19.38,19.58,357700.0,6.8005,6.8707,6.8005,6.8707,357700.0
2008-10-14 15:30:00,19.58,19.61,19.49,19.54,544100.0,6.8707,6.8812,6.8391,6.8566,544100.0
2008-10-14 15:35:00,19.54,19.75,19.51,19.61,535000.0,6.8566,6.9303,6.8461,6.8812,535000.0
2008-10-14 15:40:00,19.63,19.89,19.62,19.86,1143400.0,6.8882,6.9795,6.8847,6.9689,1143400.0
2008-10-14 15:45:00,19.86,20.02,19.85,19.86,963200.0,6.9689,7.0251,6.9654,6.9689,963200.0
2008-10-14 15:50:00,19.86,20.04,19.8,19.98,1391000.0,6.9689,7.0321,6.9479,7.011,1391000.0
2008-10-14 15:55:00,20.0,20.04,19.67,19.7,1340700.0,7.0181,7.0321,6.9023,6.9128,1340700.0
2008-10-15 09:30:00,19.25,19.44,19.1,19.32,322700.0,6.7549,6.8216,6.7022,6.7794,322700.0
2008-10-15 09:35:00,19.33,19.33,19.12,19.26,317200.0,6.783,6.783,6.7093,6.7584,317200.0
2008-10-15 09:40:00,19.25,19.48,19.13,19.42,232200.0,6.7549,6.8356,6.7128,6.8145,232200.0
2008-10-15 09:45:00,19.43,19.5,19.34,19.42,207900.0,6.818,6.8426,6.7865,6.8145,207900.0
2008-10-15 09:50:00,19.43,19.45,19.17,19.17,244400.0,6.818,6.8251,6.7268,6.7268,244400.0
2008-10-15 09:55:00,19.17,19.28,19.15,19.2,191700.0,6.7268,6.7654,6.7198,6.7373,191700.0
2008-10-15 10:00:00,19.21,19.23,19.07,19.23,218100.0,6.7408,6.7479,6.6917,6.7479,218100.0
2008-10-15 10:05:00,19.23,19.26,19.09,19.16,149100.0,6.7479,6.7584,6.6987,6.7233,149100.0
2008-10-15 10:10:00,19.15,19.21,19.14,19.18,139000.0,6.7198,6.7408,6.7163,6.7303,139000.0
2008-10-15 10:15:00,19.17,19.18,19.08,19.11,154200.0,6.7268,6.7303,6.6952,6.7058,154200.0
2008-10-15 10:20:00,19.11,19.13,19.07,19.11,151700.0,6.7058,6.7128,6.6917,6.7058,151700.0
2008-10-15 10:25:00,19.1,19.12,19.06,19.07,139100.0,6.7022,6.7093,6.6882,6.6917,139100.0
2008-10-15 10:30:00,19.07,19.18,19.06,19.14,177600.0,6.6917,6.7303,6.6882,6.7163,177600.0
2008-10-15 10:35:00,19.14,19.2,19.13,19.18,159000.0,6.7163,6.7373,6.7128,6.7303,159000.0
2008-10-15 10:40:00,19.19,19.2,19.01,19.02,199900.0,6.7338,6.7373,6.6707,6.6742,199900.0
2008-10-15 10:45:00,19.03,19.03,19.0,19.0,139100.0,6.6777,6.6777,6.6672,6.6672,139100.0
2008-10-15 10:50:00,19.0,19.07,18.95,19.02,297000.0,6.6672,6.6917,6.6496,6.6742,297000.0
2008-10-15 10:55:00,19.02,19.02,18.91,18.96,249900.0,6.6742,6.6742,6.6356,6.6531,249900.0
2008-10-15 11:00:00,18.97,19.0,18.95,18.98,324000.0,6.6566,6.6672,6.6496,6.6601,324000.0
2008-10-15 11:05:00,18.97,19.0,18.95,19.0,142300.0,6.6566,6.6672,6.6496,6.6672,142300.0
2008-10-15 11:10:00,19.0,19.05,18.96,18.98,341700.0,6.6672,6.6847,6.6531,6.6601,341700.0
2008-10-15 11:15:00,18.98,19.01,18.97,18.98,135800.0,6.6601,6.6707,6.6566,6.6601,135800.0
2008-10-15 11:20:00,18.97,18.98,18.92,18.95,210800.0,6.6566,6.6601,6.6391,6.6496,210800.0
2008-10-15 11:25:00,18.95,18.97,18.89,18.95,257300.0,6.6496,6.6566,6.6286,6.6496,257300.0
2008-10-15 11:30:00,18.95,19.0,18.91,18.95,159900.0,6.6496,6.6672,6.6356,6.6496,159900.0
2008-10-15 11:35:00,18.96,19.02,18.94,19.01,122100.0,6.6531,6.6742,6.6461,6.6707,122100.0
2008-10-15 11:40:00,19.02,19.02,18.95,18.98,120500.0,6.6742,6.6742,6.6496,6.6601,120500.0
2008-10-15 11:45:00,18.97,19.01,18.94,19.0,173100.0,6.6566,6.6707,6.6461,6.6672,173100.0
2008-10-15 11:50:00,19.01,19.03,18.93,19.03,157300.0,6.6707,6.6777,6.6426,6.6777,157300.0
2008-10-15 11:55:00,19.03,19.06,18.98,19.0,149100.0,6.6777,6.6882,6.6601,6.6672,149100.0
2008-10-15 12:00:00,19.0,19.03,18.95,18.96,134900.0,6.6672,6.6777,6.6496,6.6531,134900.0
2008-10-15 12:05:00,18.95,18.97,18.93,18.96,167800.0,6.6496,6.6566,6.6426,6.6531,167800.0
2008-10-15 12:10:00,18.96,18.96,18.9,18.96,147300.0,6.6531,6.6531,6.6321,6.6531,147300.0
2008-10-15 12:15:00,18.96,18.96,18.88,18.89,216800.0,6.6531,6.6531,6.625,6.6286,216800.0
2008-10-15 12:20:00,18.89,18.91,18.83,18.86,185800.0,6.6286,6.6356,6.6075,6.618,185800.0
2008-10-15 12:25:00,18.87,18.87,18.83,18.86,118700.0,6.6215,6.6215,6.6075,6.618,118700.0
2008-10-15 12:30:00,18.86,18.92,18.84,18.92,105000.0,6.618,6.6391,6.611,6.6391,105000.0
2008-10-15 12:35:00,18.91,18.94,18.9,18.92,99400.0,6.6356,6.6461,6.6321,6.6391,99400.0
2008-10-15 12:40:00,18.92,19.02,18.92,18.93,96500.0,6.6391,6.6742,6.6391,6.6426,96500.0
2008-10-15 12:45:00,18.93,18.94,18.89,18.92,121800.0,6.6426,6.6461,6.6286,6.6391,121800.0
2008-10-15 12:50:00,18.91,18.95,18.87,18.93,140800.0,6.6356,6.6496,6.6215,6.6426,140800.0
2008-10-15 12:55:00,18.93,18.95,18.85,18.85,103900.0,6.6426,6.6496,6.6145,6.6145,103900.0
2008-10-15 13:00:00,18.86,18.87,18.81,18.82,116500.0,6.618,6.6215,6.6005,6.604,116500.0
2008-10-15 13:05:00,18.82,18.84,18.81,18.82,133500.0,6.604,6.611,6.6005,6.604,133500.0
2008-10-15 13:10:00,18.82,18.83,18.79,18.8,114600.0,6.604,6.6075,6.5935,6.597,114600.0
2008-10-15 13:15:00,18.8,18.81,18.79,18.8,162500.0,6.597,6.6005,6.5935,6.597,162500.0
2008-10-15 13:20:00,18.8,18.82,18.74,18.75,228300.0,6.597,6.604,6.5759,6.5794,228300.0
2008-10-15 13:25:00,18.75,18.8,18.72,18.77,135900.0,6.5794,6.597,6.5689,6.5864,135900.0
2008-10-15 13:30:00,18.77,18.81,18.62,18.65,386400.0,6.5864,6.6005,6.5338,6.5443,386400.0
2008-10-15 13:35:00,18.65,18.67,18.55,18.57,202000.0,6.5443,6.5514,6.5092,6.5163,202000.0
2008-10-15 13:40:00,18.57,18.61,18.55,18.59,172300.0,6.5163,6.5303,6.5092,6.5233,172300.0
2008-10-15 13:45:00,18.58,18.64,18.56,18.64,156500.0,6.5198,6.5408,6.5128,6.5408,156500.0
2008-10-15 13:50:00,18.64,18.65,18.59,18.63,171100.0,6.5408,6.5443,6.5233,6.5373,171100.0
2008-10-15 13:55:00,18.63,18.63,18.54,18.57,174500.0,6.5373,6.5373,6.5057,6.5163,174500.0
2008-10-15 14:00:00,18.57,18.6,18.47,18.47,390200.0,6.5163,6.5268,6.4812,6.4812,390200.0
2008-10-15 14:05:00,18.48,18.52,18.47,18.52,189000.0,6.4847,6.4987,6.4812,6.4987,189000.0
2008-10-15 14:10:00,18.52,18.55,18.44,18.44,199100.0,6.4987,6.5092,6.4706,6.4706,199100.0
2008-10-15 14:15:00,18.44,18.47,18.4,18.44,150900.0,6.4706,6.4812,6.4566,6.4706,150900.0
2008-10-15 14:20:00,18.44,18.52,18.43,18.49,206900.0,6.4706,6.4987,6.4671,6.4882,206900.0
2008-10-15 14:25:00,18.49,18.51,18.42,18.49,254600.0,6.4882,6.4952,6.4636,6.4882,254600.0
2008-10-15 14:30:00,18.48,18.49,18.45,18.48,153100.0,6.4847,6.4882,6.4742,6.4847,153100.0
2008-10-15 14:35:00,18.47,18.48,18.42,18.43,130200.0,6.4812,6.4847,6.4636,6.4671,130200.0
2008-10-15 14:40:00,18.43,18.53,18.43,18.51,371800.0,6.4671,6.5022,6.4671,6.4952,371800.0
2008-10-15 14:45:00,18.51,18.62,18.5,18.59,253300.0,6.4952,6.5338,6.4917,6.5233,253300.0
2008-10-15 14:50:00,18.6,18.61,18.57,18.6,199400.0,6.5268,6.5303,6.5163,6.5268,199400.0
2008-10-15 14:55:00,18.59,18.67,18.57,18.57,294400.0,6.5233,6.5514,6.5163,6.5163,294400.0
2008-10-15 15:00:00,18.58,18.58,18.47,18.55,326100.0,6.5198,6.5198,6.4812,6.5092,326100.0
2008-10-15 15:05:00,18.55,18.73,18.55,18.66,353800.0,6.5092,6.5724,6.5092,6.5478,353800.0
2008-10-15 15:10:00,18.66,18.66,18.51,18.52,300300.0,6.5478,6.5478,6.4952,6.4987,300300.0
2008-10-15 15:15:00,18.51,18.56,18.42,18.43,284800.0,6.4952,6.5128,6.4636,6.4671,284800.0
2008-10-15 15:20:00,18.44,18.51,18.4,18.48,287100.0,6.4706,6.4952,6.4566,6.4847,287100.0
2008-10-15 15:25:00,18.48,18.49,18.41,18.46,449600.0,6.4847,6.4882,6.4601,6.4777,449600.0
2008-10-15 15:30:00,18.46,18.49,18.45,18.46,603000.0,6.4777,6.4882,6.4742,6.4777,603000.0
2008-10-15 15:35:00,18.45,18.46,18.43,18.45,381200.0,6.4742,6.4777,6.4671,6.4742,381200.0
2008-10-15 15:40:00,18.45,18.58,18.41,18.55,636500.0,6.4742,6.5198,6.4601,6.5092,636500.0
2008-10-15 15:45:00,18.55,18.56,18.51,18.51,424600.0,6.5092,6.5128,6.4952,6.4952,424600.0
2008-10-15 15:50:00,18.52,18.52,18.29,18.29,704600.0,6.4987,6.4987,6.418,6.418,704600.0
2008-10-15 15:55:00,18.29,18.3,17.96,18.05,1490900.0,6.418,6.4215,6.3022,6.3338,1490900.0
2008-10-16 09:30:00,18.71,18.71,18.01,18.09,536200.0,6.5654,6.5654,6.3198,6.3478,536200.0
2008-10-16 09:35:00,18.08,18.21,18.01,18.09,420500.0,6.3443,6.3899,6.3198,6.3478,420500.0
2008-10-16 09:40:00,18.12,18.26,18.05,18.2,326200.0,6.3584,6.4075,6.3338,6.3864,326200.0
2008-10-16 09:45:00,18.2,18.36,18.15,18.25,306600.0,6.3864,6.4426,6.3689,6.404,306600.0
2008-10-16 09:50:00,18.27,18.34,18.19,18.3,324500.0,6.411,6.4356,6.3829,6.4215,324500.0
2008-10-16 09:55:00,18.3,18.3,18.21,18.27,254000.0,6.4215,6.4215,6.3899,6.411,254000.0
2008-10-16 10:00:00,18.27,18.28,18.03,18.16,496300.0,6.411,6.4145,6.3268,6.3724,496300.0
2008-10-16 10:05:00,18.16,18.29,18.08,18.23,322100.0,6.3724,6.418,6.3443,6.397,322100.0
2008-10-16 10:10:00,18.24,18.28,17.98,18.01,491000.0,6.4005,6.4145,6.3092,6.3198,491000.0
2008-10-16 10:15:00,18.0,18.1,17.99,18.03,228200.0,6.3163,6.3513,6.3127,6.3268,228200.0
2008-10-16 10:20:00,18.02,18.1,17.96,17.97,300900.0,6.3233,6.3513,6.3022,6.3057,300900.0
2008-10-16 10:25:00,17.97,18.03,17.89,17.89,293800.0,6.3057,6.3268,6.2777,6.2777,293800.0
2008-10-16 10:30:00,17.89,17.93,17.86,17.88,271600.0,6.2777,6.2917,6.2671,6.2741,271600.0
2008-10-16 10:35:00,17.88,17.92,17.82,17.88,319500.0,6.2741,6.2882,6.2531,6.2741,319500.0
2008-10-16 10:40:00,17.89,17.93,17.85,17.9,459900.0,6.2777,6.2917,6.2636,6.2812,459900.0
2008-10-16 10:45:00,17.9,18.02,17.87,18.01,405800.0,6.2812,6.3233,6.2706,6.3198,405800.0
2008-10-16 10:50:00,18.02,18.07,17.98,18.05,329500.0,6.3233,6.3408,6.3092,6.3338,329500.0
2008-10-16 10:55:00,18.05,18.05,17.85,17.85,356700.0,6.3338,6.3338,6.2636,6.2636,356700.0
2008-10-16 11:00:00,17.85,17.89,17.75,17.82,355800.0,6.2636,6.2777,6.2285,6.2531,355800.0
2008-10-16 11:05:00,17.82,17.83,17.69,17.75,585700.0,6.2531,6.2566,6.2075,6.2285,585700.0
2008-10-16 11:10:00,17.75,17.8,17.63,17.7,334200.0,6.2285,6.2461,6.1864,6.211,334200.0
2008-10-16 11:15:00,17.7,17.82,17.7,17.8,271500.0,6.211,6.2531,6.211,6.2461,271500.0
2008-10-16 11:20:00,17.8,17.92,17.79,17.92,267200.0,6.2461,6.2882,6.2426,6.2882,267200.0
2008-10-16 11:25:00,17.91,17.94,17.86,17.86,377800.0,6.2847,6.2952,6.2671,6.2671,377800.0
2008-10-16 11:30:00,17.86,18.03,17.86,18.0,332000.0,6.2671,6.3268,6.2671,6.3163,332000.0
2008-10-16 11:35:00,18.0,18.05,17.99,18.01,427700.0,6.3163,6.3338,6.3127,6.3198,427700.0
2008-10-16 11:40:00,18.01,18.02,17.97,18.01,296900.0,6.3198,6.3233,6.3057,6.3198,296900.0
2008-10-16 11:45:00,18.02,18.06,17.98,18.06,437200.0,6.3233,6.3373,6.3092,6.3373,437200.0
2008-10-16 11:50:00,18.05,18.07,18.03,18.06,406500.0,6.3338,6.3408,6.3268,6.3373,406500.0
2008-10-16 11:55:00,18.06,18.08,17.99,18.03,272300.0,6.3373,6.3443,6.3127,6.3268,272300.0
2008-10-16 12:00:00,18.03,18.11,17.64,17.93,706100.0,6.3268,6.3549,6.1899,6.2917,706100.0
2008-10-16 12:05:00,17.93,17.94,17.78,17.87,336100.0,6.2917,6.2952,6.2391,6.2706,336100.0
2008-10-16 12:10:00,17.86,18.07,17.83,18.07,239700.0,6.2671,6.3408,6.2566,6.3408,239700.0
2008-10-16 12:15:00,18.07,18.27,18.06,18.25,428400.0,6.3408,6.411,6.3373,6.404,428400.0
2008-10-16 12:20:00,18.24,18.42,18.24,18.37,419000.0,6.4005,6.4636,6.4005,6.4461,419000.0
2008-10-16 12:25:00,18.36,18.41,18.3,18.31,233000.0,6.4426,6.4601,6.4215,6.425,233000.0
2008-10-16 12:30:00,18.31,18.33,18.26,18.27,228700.0,6.425,6.432,6.4075,6.411,228700.0
2008-10-16 12:35:00,18.27,18.34,18.22,18.28,304200.0,6.411,6.4356,6.3934,6.4145,304200.0
2008-10-16 12:40:00,18.28,18.35,18.22,18.29,200000.0,6.4145,6.4391,6.3934,6.418,200000.0
2008-10-16 12:45:00,18.29,18.3,18.19,18.27,202800.0,6.418,6.4215,6.3829,6.411,202800.0
2008-10-16 12:50:00,18.27,18.3,18.15,18.3,215600.0,6.411,6.4215,6.3689,6.4215,215600.0
2008-10-16 12:55:00,18.3,18.34,18.18,18.22,213200.0,6.4215,6.4356,6.3794,6.3934,213200.0
2008-10-16 13:00:00,18.22,18.35,18.2,18.33,198200.0,6.3934,6.4391,6.3864,6.432,198200.0
2008-10-16 13:05:00,18.33,18.37,18.29,18.31,144000.0,6.432,6.4461,6.418,6.425,144000.0
2008-10-16 13:10:00,18.31,18.4,18.3,18.35,228400.0,6.425,6.4566,6.4215,6.4391,228400.0
2008-10-16 13:15:00,18.35,18.48,18.33,18.45,169900.0,6.4391,6.4847,6.432,6.4742,169900.0
2008-10-16 13:20:00,18.45,18.53,18.41,18.41,279600.0,6.4742,6.5022,6.4601,6.4601,279600.0
2008-10-16 13:25:00,18.41,18.44,18.36,18.37,119400.0,6.4601,6.4706,6.4426,6.4461,119400.0
2008-10-16 13:30:00,18.37,18.39,18.3,18.33,196500.0,6.4461,6.4531,6.4215,6.432,196500.0
2008-10-16 13:35:00,18.33,18.36,18.25,18.27,141400.0,6.432,6.4426,6.404,6.411,141400.0
2008-10-16 13:40:00,18.26,18.3,18.24,18.29,118900.0,6.4075,6.4215,6.4005,6.418,118900.0
2008-10-16 13:45:00,18.29,18.37,18.28,18.36,225400.0,6.418,6.4461,6.4145,6.4426,225400.0
2008-10-16 13:50:00,18.35,18.44,18.33,18.4,152100.0,6.4391,6.4706,6.432,6.4566,152100.0
2008-10-16 13:55:00,18.4,18.53,18.4,18.47,228900.0,6.4566,6.5022,6.4566,6.4812,228900.0
2008-10-16 14:00:00,18.47,18.5,18.41,18.41,150400.0,6.4812,6.4917,6.4601,6.4601,150400.0
2008-10-16 14:05:00,18.42,18.46,18.37,18.4,161000.0,6.4636,6.4777,6.4461,6.4566,161000.0
2008-10-16 14:10:00,18.41,18.46,18.28,18.28,143700.0,6.4601,6.4777,6.4145,6.4145,143700.0
2008-10-16 14:15:00,18.29,18.36,18.27,18.33,175100.0,6.418,6.4426,6.411,6.432,175100.0
2008-10-16 14:20:00,18.33,18.36,18.31,18.33,175700.0,6.432,6.4426,6.425,6.432,175700.0
2008-10-16 14:25:00,18.33,18.38,18.29,18.37,301400.0,6.432,6.4496,6.418,6.4461,301400.0
2008-10-16 14:30:00,18.37,18.5,18.36,18.48,253000.0,6.4461,6.4917,6.4426,6.4847,253000.0
2008-10-16 14:35:00,18.48,18.52,18.4,18.48,228100.0,6.4847,6.4987,6.4566,6.4847,228100.0
2008-10-16 14:40:00,18.48,18.5,18.42,18.44,196000.0,6.4847,6.4917,6.4636,6.4706,196000.0
2008-10-16 14:45:00,18.45,18.63,18.43,18.62,290800.0,6.4742,6.5373,6.4671,6.5338,290800.0
2008-10-16 14:50:00,18.61,18.7,18.58,18.66,237700.0,6.5303,6.5619,6.5198,6.5478,237700.0
2008-10-16 14:55:00,18.65,18.72,18.56,18.59,265400.0,6.5443,6.5689,6.5128,6.5233,265400.0
2008-10-16 15:00:00,18.59,18.61,18.49,18.54,377300.0,6.5233,6.5303,6.4882,6.5057,377300.0
2008-10-16 15:05:00,18.56,18.75,18.51,18.75,306800.0,6.5128,6.5794,6.4952,6.5794,306800.0
2008-10-16 15:10:00,18.76,18.9,18.69,18.89,372800.0,6.5829,6.6321,6.5584,6.6286,372800.0
2008-10-16 15:15:00,18.89,18.98,18.87,18.94,475600.0,6.6286,6.6601,6.6215,6.6461,475600.0
2008-10-16 15:20:00,18.95,18.96,18.82,18.87,393300.0,6.6496,6.6531,6.604,6.6215,393300.0
2008-10-16 15:25:00,18.87,18.95,18.82,18.94,231400.0,6.6215,6.6496,6.604,6.6461,231400.0
2008-10-16 15:30:00,18.94,18.99,18.85,18.86,336500.0,6.6461,6.6636,6.6145,6.618,336500.0
2008-10-16 15:35:00,18.87,18.95,18.81,18.92,560000.0,6.6215,6.6496,6.6005,6.6391,560000.0
2008-10-16 15:40:00,18.91,19.12,18.91,19.11,821000.0,6.6356,6.7093,6.6356,6.7058,821000.0
2008-10-16 15:45:00,19.11,19.31,19.09,19.3,487700.0,6.7058,6.7759,6.6987,6.7724,487700.0
2008-10-16 15:50:00,19.3,19.31,18.91,19.09,1161800.0,6.7724,6.7759,6.6356,6.6987,1161800.0
2008-10-16 15:55:00,19.09,19.13,18.99,19.0,1147400.0,6.6987,6.7128,6.6636,6.6672,1147400.0
2008-10-17 09:30:00,18.79,18.98,18.58,18.94,1743400.0,6.5935,6.6601,6.5198,6.6461,1743400.0
2008-10-17 09:35:00,18.95,19.1,18.87,18.98,498600.0,6.6496,6.7022,6.6215,6.6601,498600.0
2008-10-17 09:40:00,18.99,19.09,18.92,19.03,405700.0,6.6636,6.6987,6.6391,6.6777,405700.0
2008-10-17 09:45:00,19.04,19.24,19.03,19.21,318100.0,6.6812,6.7514,6.6777,6.7408,318100.0
2008-10-17 09:50:00,19.22,19.32,19.19,19.27,446800.0,6.7444,6.7794,6.7338,6.7619,446800.0
2008-10-17 09:55:00,19.27,19.33,19.09,19.19,368900.0,6.7619,6.783,6.6987,6.7338,368900.0
2008-10-17 10:00:00,19.19,19.4,19.18,19.39,483600.0,6.7338,6.8075,6.7303,6.804,483600.0
2008-10-17 10:05:00,19.4,19.47,19.29,19.32,566800.0,6.8075,6.8321,6.7689,6.7794,566800.0
2008-10-17 10:10:00,19.32,19.42,19.26,19.36,289800.0,6.7794,6.8145,6.7584,6.7935,289800.0
2008-10-17 10:15:00,19.38,19.47,19.36,19.42,249000.0,6.8005,6.8321,6.7935,6.8145,249000.0
2008-10-17 10:20:00,19.41,19.43,19.29,19.38,209300.0,6.811,6.818,6.7689,6.8005,209300.0
2008-10-17 10:25:00,19.39,19.43,19.36,19.42,210100.0,6.804,6.818,6.7935,6.8145,210100.0
2008-10-17 10:30:00,19.43,19.43,19.32,19.33,215600.0,6.818,6.818,6.7794,6.783,215600.0
2008-10-17 10:35:00,19.33,19.46,19.32,19.45,196600.0,6.783,6.8286,6.7794,6.8251,196600.0
2008-10-17 10:40:00,19.45,19.55,19.4,19.54,261000.0,6.8251,6.8602,6.8075,6.8566,261000.0
2008-10-17 10:45:00,19.54,19.56,19.49,19.52,158300.0,6.8566,6.8637,6.8391,6.8496,158300.0
2008-10-17 10:50:00,19.53,19.56,19.47,19.55,272700.0,6.8531,6.8637,6.8321,6.8602,272700.0
2008-10-17 10:55:00,19.55,19.6,19.51,19.58,192300.0,6.8602,6.8777,6.8461,6.8707,192300.0
2008-10-17 11:00:00,19.58,19.59,19.54,19.58,173600.0,6.8707,6.8742,6.8566,6.8707,173600.0
2008-10-17 11:05:00,19.58,19.61,19.54,19.61,232800.0,6.8707,6.8812,6.8566,6.8812,232800.0
2008-10-17 11:10:00,19.6,19.6,19.56,19.58,236200.0,6.8777,6.8777,6.8637,6.8707,236200.0
2008-10-17 11:15:00,19.59,19.59,19.53,19.54,257900.0,6.8742,6.8742,6.8531,6.8566,257900.0
2008-10-17 11:20:00,19.54,19.59,19.51,19.58,326800.0,6.8566,6.8742,6.8461,6.8707,326800.0
2008-10-17 11:25:00,19.59,19.62,19.55,19.62,226900.0,6.8742,6.8847,6.8602,6.8847,226900.0
2008-10-17 11:30:00,19.61,19.63,19.56,19.62,293800.0,6.8812,6.8882,6.8637,6.8847,293800.0
2008-10-17 11:35:00,19.62,19.62,19.56,19.6,225100.0,6.8847,6.8847,6.8637,6.8777,225100.0
2008-10-17 11:40:00,19.6,19.72,19.58,19.72,274800.0,6.8777,6.9198,6.8707,6.9198,274800.0
2008-10-17 11:45:00,19.72,19.73,19.66,19.67,184800.0,6.9198,6.9233,6.8987,6.9023,184800.0
2008-10-17 11:50:00,19.67,19.69,19.65,19.66,93100.0,6.9023,6.9093,6.8952,6.8987,93100.0
2008-10-17 11:55:00,19.66,19.66,19.61,19.61,137900.0,6.8987,6.8987,6.8812,6.8812,137900.0
2008-10-17 12:00:00,19.62,19.67,19.6,19.65,200000.0,6.8847,6.9023,6.8777,6.8952,200000.0
2008-10-17 12:05:00,19.65,19.68,19.63,19.67,175500.0,6.8952,6.9058,6.8882,6.9023,175500.0
2008-10-17 12:10:00,19.68,19.7,19.63,19.65,189900.0,6.9058,6.9128,6.8882,6.8952,189900.0
2008-10-17 12:15:00,19.64,19.66,19.63,19.64,141800.0,6.8917,6.8987,6.8882,6.8917,141800.0
2008-10-17 12:20:00,19.65,19.74,19.64,19.73,166000.0,6.8952,6.9268,6.8917,6.9233,166000.0
2008-10-17 12:25:00,19.73,19.76,19.72,19.75,231800.0,6.9233,6.9338,6.9198,6.9303,231800.0
2008-10-17 12:30:00,19.75,19.76,19.73,19.74,249900.0,6.9303,6.9338,6.9233,6.9268,249900.0
2008-10-17 12:35:00,19.74,19.78,19.72,19.77,181400.0,6.9268,6.9409,6.9198,6.9373,181400.0
2008-10-17 12:40:00,19.77,19.84,19.77,19.84,142200.0,6.9373,6.9619,6.9373,6.9619,142200.0
2008-10-17 12:45:00,19.84,19.89,19.83,19.89,201700.0,6.9619,6.9795,6.9584,6.9795,201700.0
2008-10-17 12:50:00,19.89,19.98,19.88,19.98,252500.0,6.9795,7.011,6.9759,7.011,252500.0
2008-10-17 12:55:00,19.98,20.08,19.94,20.07,348500.0,7.011,7.0461,6.997,7.0426,348500.0
2008-10-17 13:00:00,20.08,20.17,20.07,20.13,484200.0,7.0461,7.0777,7.0426,7.0637,484200.0
2008-10-17 13:05:00,20.13,20.14,20.08,20.08,223500.0,7.0637,7.0672,7.0461,7.0461,223500.0
2008-10-17 13:10:00,20.08,20.09,20.0,20.0,411900.0,7.0461,7.0496,7.0181,7.0181,411900.0
2008-10-17 13:15:00,20.01,20.01,19.94,20.01,234800.0,7.0216,7.0216,6.997,7.0216,234800.0
2008-10-17 13:20:00,20.02,20.09,20.01,20.06,278700.0,7.0251,7.0496,7.0216,7.0391,278700.0
2008-10-17 13:25:00,20.07,20.08,20.03,20.06,244300.0,7.0426,7.0461,7.0286,7.0391,244300.0
2008-10-17 13:30:00,20.07,20.17,20.05,20.16,371800.0,7.0426,7.0777,7.0356,7.0742,371800.0
2008-10-17 13:35:00,20.16,20.22,20.14,20.2,305900.0,7.0742,7.0953,7.0672,7.0882,305900.0
2008-10-17 13:40:00,20.2,20.23,20.18,20.19,332200.0,7.0882,7.0988,7.0812,7.0847,332200.0
2008-10-17 13:45:00,20.19,20.22,20.16,20.21,229000.0,7.0847,7.0953,7.0742,7.0917,229000.0
2008-10-17 13:50:00,20.21,20.21,20.16,20.18,239400.0,7.0917,7.0917,7.0742,7.0812,239400.0
2008-10-17 13:55:00,20.19,20.23,20.16,20.19,233000.0,7.0847,7.0988,7.0742,7.0847,233000.0
2008-10-17 14:00:00,20.18,20.24,20.17,20.2,239000.0,7.0812,7.1023,7.0777,7.0882,239000.0
2008-10-17 14:05:00,20.19,20.2,20.0,20.01,367300.0,7.0847,7.0882,7.0181,7.0216,367300.0
2008-10-17 14:10:00,20.0,20.03,19.88,19.88,569700.0,7.0181,7.0286,6.9759,6.9759,569700.0
2008-10-17 14:15:00,19.89,19.97,19.82,19.95,510500.0,6.9795,7.0075,6.9549,7.0005,510500.0
2008-10-17 14:20:00,19.95,19.98,19.83,19.84,268600.0,7.0005,7.011,6.9584,6.9619,268600.0
2008-10-17 14:25:00,19.83,19.85,19.82,19.83,200500.0,6.9584,6.9654,6.9549,6.9584,200500.0
2008-10-17 14:30:00,19.84,19.88,19.77,19.8,305700.0,6.9619,6.9759,6.9373,6.9479,305700.0
2008-10-17 14:35:00,19.8,19.88,19.72,19.72,198400.0,6.9479,6.9759,6.9198,6.9198,198400.0
2008-10-17 14:40:00,19.72,19.74,19.6,19.65,377200.0,6.9198,6.9268,6.8777,6.8952,377200.0
2008-10-17 14:45:00,19.64,19.73,19.62,19.71,311800.0,6.8917,6.9233,6.8847,6.9163,311800.0
2008-10-17 14:50:00,19.7,19.72,19.62,19.63,398200.0,6.9128,6.9198,6.8847,6.8882,398200.0
2008-10-17 14:55:00,19.63,19.64,19.57,19.58,348000.0,6.8882,6.8917,6.8672,6.8707,348000.0
2008-10-17 15:00:00,19.58,19.77,19.58,19.74,382900.0,6.8707,6.9373,6.8707,6.9268,382900.0
2008-10-17 15:05:00,19.74,19.8,19.69,19.76,228800.0,6.9268,6.9479,6.9093,6.9338,228800.0
2008-10-17 15:10:00,19.75,19.76,19.6,19.68,332900.0,6.9303,6.9338,6.8777,6.9058,332900.0
2008-10-17 15:15:00,19.69,19.74,19.63,19.63,256000.0,6.9093,6.9268,6.8882,6.8882,256000.0
2008-10-17 15:20:00,19.63,19.63,19.38,19.47,487700.0,6.8882,6.8882,6.8005,6.8321,487700.0
2008-10-17 15:25:00,19.48,19.52,19.35,19.44,477500.0,6.8356,6.8496,6.79,6.8216,477500.0
2008-10-17 15:30:00,19.44,19.59,19.42,19.43,368400.0,6.8216,6.8742,6.8145,6.818,368400.0
2008-10-17 15:35:00,19.44,19.52,19.27,19.38,595600.0,6.8216,6.8496,6.7619,6.8005,595600.0
2008-10-17 15:40:00,19.38,19.61,19.36,19.59,596000.0,6.8005,6.8812,6.7935,6.8742,596000.0
2008-10-17 15:45:00,19.59,19.59,19.48,19.5,523000.0,6.8742,6.8742,6.8356,6.8426,523000.0
2008-10-17 15:50:00,19.5,19.55,19.43,19.47,734700.0,6.8426,6.8602,6.818,6.8321,734700.0
2008-10-17 15:55:00,19.45,19.47,19.27,19.3,894100.0,6.8251,6.8321,6.7619,6.7724,894100.0
2008-10-20 09:30:00,19.93,19.93,19.51,19.64,551200.0,6.9935,6.9935,6.8461,6.8917,551200.0
2008-10-20 09:35:00,19.65,19.91,19.62,19.7,301200.0,6.8952,6.9865,6.8847,6.9128,301200.0
2008-10-20 09:40:00,19.7,19.78,19.51,19.71,355100.0,6.9128,6.9409,6.8461,6.9163,355100.0
2008-10-20 09:45:00,19.71,19.72,19.64,19.71,257800.0,6.9163,6.9198,6.8917,6.9163,257800.0
2008-10-20 09:50:00,19.71,19.84,19.7,19.78,228500.0,6.9163,6.9619,6.9128,6.9409,228500.0
2008-10-20 09:55:00,19.77,19.87,19.75,19.84,285100.0,6.9373,6.9724,6.9303,6.9619,285100.0
2008-10-20 10:00:00,19.84,19.88,19.61,19.65,416500.0,6.9619,6.9759,6.8812,6.8952,416500.0
2008-10-20 10:05:00,19.64,19.88,19.64,19.86,278100.0,6.8917,6.9759,6.8917,6.9689,278100.0
2008-10-20 10:10:00,19.86,19.88,19.69,19.72,161800.0,6.9689,6.9759,6.9093,6.9198,161800.0
2008-10-20 10:15:00,19.71,19.71,19.6,19.66,295400.0,6.9163,6.9163,6.8777,6.8987,295400.0
2008-10-20 10:20:00,19.66,19.81,19.64,19.73,240000.0,6.8987,6.9514,6.8917,6.9233,240000.0
2008-10-20 10:25:00,19.73,19.85,19.73,19.85,150900.0,6.9233,6.9654,6.9233,6.9654,150900.0
2008-10-20 10:30:00,19.85,19.85,19.81,19.84,147200.0,6.9654,6.9654,6.9514,6.9619,147200.0
2008-10-20 10:35:00,19.83,19.86,19.83,19.85,192300.0,6.9584,6.9689,6.9584,6.9654,192300.0
2008-10-20 10:40:00,19.86,19.87,19.83,19.86,212300.0,6.9689,6.9724,6.9584,6.9689,212300.0
2008-10-20 10:45:00,19.86,19.88,19.85,19.87,178900.0,6.9689,6.9759,6.9654,6.9724,178900.0
2008-10-20 10:50:00,19.88,19.89,19.76,19.78,283800.0,6.9759,6.9795,6.9338,6.9409,283800.0
2008-10-20 10:55:00,19.77,19.78,19.68,19.74,188500.0,6.9373,6.9409,6.9058,6.9268,188500.0
2008-10-20 11:00:00,19.74,19.77,19.73,19.75,120400.0,6.9268,6.9373,6.9233,6.9303,120400.0
2008-10-20 11:05:00,19.74,19.83,19.74,19.81,144700.0,6.9268,6.9584,6.9268,6.9514,144700.0
2008-10-20 11:10:00,19.81,19.81,19.69,19.74,217100.0,6.9514,6.9514,6.9093,6.9268,217100.0
2008-10-20 11:15:00,19.75,19.78,19.74,19.77,292300.0,6.9303,6.9409,6.9268,6.9373,292300.0
2008-10-20 11:20:00,19.77,19.85,19.76,19.84,333600.0,6.9373,6.9654,6.9338,6.9619,333600.0
2008-10-20 11:25:00,19.85,19.9,19.82,19.9,178600.0,6.9654,6.983,6.9549,6.983,178600.0
2008-10-20 11:30:00,19.9,19.97,19.89,19.97,354900.0,6.983,7.0075,6.9795,7.0075,354900.0
2008-10-20 11:35:00,19.96,19.97,19.92,19.96,104400.0,7.004,7.0075,6.99,7.004,104400.0
2008-10-20 11:40:00,19.96,20.01,19.9,20.0,157300.0,7.004,7.0216,6.983,7.0181,157300.0
2008-10-20 11:45:00,20.01,20.03,19.94,19.95,154900.0,7.0216,7.0286,6.997,7.0005,154900.0
2008-10-20 11:50:00,19.94,19.97,19.9,19.97,122500.0,6.997,7.0075,6.983,7.0075,122500.0
2008-10-20 11:55:00,19.96,20.06,19.96,20.0,156600.0,7.004,7.0391,7.004,7.0181,156600.0
2008-10-20 12:00:00,20.0,20.02,19.97,20.0,149400.0,7.0181,7.0251,7.0075,7.0181,149400.0
2008-10-20 12:05:00,20.0,20.01,19.92,19.93,131200.0,7.0181,7.0216,6.99,6.9935,131200.0
2008-10-20 12:10:00,19.93,19.99,19.91,19.99,150400.0,6.9935,7.0145,6.9865,7.0145,150400.0
2008-10-20 12:15:00,19.99,20.15,19.98,20.14,227200.0,7.0145,7.0707,7.011,7.0672,227200.0
2008-10-20 12:20:00,20.13,20.16,20.08,20.08,170600.0,7.0637,7.0742,7.0461,7.0461,170600.0
2008-10-20 12:25:00,20.08,20.15,19.97,19.97,231000.0,7.0461,7.0707,7.0075,7.0075,231000.0
2008-10-20 12:30:00,19.98,20.08,19.93,20.06,278800.0,7.011,7.0461,6.9935,7.0391,278800.0
2008-10-20 12:35:00,20.05,20.06,20.0,20.02,154700.0,7.0356,7.0391,7.0181,7.0251,154700.0
2008-10-20 12:40:00,20.02,20.03,19.86,19.89,262200.0,7.0251,7.0286,6.9689,6.9795,262200.0
2008-10-20 12:45:00,19.89,20.0,19.87,19.99,125400.0,6.9795,7.0181,6.9724,7.0145,125400.0
2008-10-20 12:50:00,20.0,20.03,19.96,19.99,148300.0,7.0181,7.0286,7.004,7.0145,148300.0
2008-10-20 12:55:00,19.99,20.07,19.98,20.03,98700.0,7.0145,7.0426,7.011,7.0286,98700.0
2008-10-20 13:00:00,20.02,20.04,19.9,19.9,159300.0,7.0251,7.0321,6.983,6.983,159300.0
2008-10-20 13:05:00,19.91,19.93,19.89,19.91,130400.0,6.9865,6.9935,6.9795,6.9865,130400.0
2008-10-20 13:10:00,19.92,19.97,19.9,19.94,78600.0,6.99,7.0075,6.983,6.997,78600.0
2008-10-20 13:15:00,19.94,19.97,19.94,19.96,112300.0,6.997,7.0075,6.997,7.004,112300.0
2008-10-20 13:20:00,19.96,19.98,19.95,19.97,88400.0,7.004,7.011,7.0005,7.0075,88400.0
2008-10-20 13:25:00,19.97,20.04,19.97,20.01,133500.0,7.0075,7.0321,7.0075,7.0216,133500.0
2008-10-20 13:30:00,20.02,20.07,20.01,20.05,200200.0,7.0251,7.0426,7.0216,7.0356,200200.0
2008-10-20 13:35:00,20.05,20.11,20.04,20.05,207200.0,7.0356,7.0567,7.0321,7.0356,207200.0
2008-10-20 13:40:00,20.04,20.05,20.0,20.01,100600.0,7.0321,7.0356,7.0181,7.0216,100600.0
2008-10-20 13:45:00,20.0,20.08,19.98,20.08,112300.0,7.0181,7.0461,7.011,7.0461,112300.0
2008-10-20 13:50:00,20.07,20.08,20.03,20.06,98500.0,7.0426,7.0461,7.0286,7.0391,98500.0
2008-10-20 13:55:00,20.05,20.08,20.03,20.08,134500.0,7.0356,7.0461,7.0286,7.0461,134500.0
2008-10-20 14:00:00,20.08,20.16,20.07,20.16,178400.0,7.0461,7.0742,7.0426,7.0742,178400.0
2008-10-20 14:05:00,20.16,20.28,20.16,20.28,333500.0,7.0742,7.1163,7.0742,7.1163,333500.0
2008-10-20 14:10:00,20.28,20.28,20.16,20.19,221000.0,7.1163,7.1163,7.0742,7.0847,221000.0
2008-10-20 14:15:00,20.2,20.2,20.1,20.13,210400.0,7.0882,7.0882,7.0531,7.0637,210400.0
2008-10-20 14:20:00,20.13,20.13,20.05,20.05,145300.0,7.0637,7.0637,7.0356,7.0356,145300.0
2008-10-20 14:25:00,20.04,20.14,20.03,20.14,229500.0,7.0321,7.0672,7.0286,7.0672,229500.0
2008-10-20 14:30:00,20.14,20.14,20.08,20.12,190000.0,7.0672,7.0672,7.0461,7.0602,190000.0
2008-10-20 14:35:00,20.13,20.18,20.09,20.13,296700.0,7.0637,7.0812,7.0496,7.0637,296700.0
2008-10-20 14:40:00,20.12,20.19,20.11,20.19,266500.0,7.0602,7.0847,7.0567,7.0847,266500.0
2008-10-20 14:45:00,20.18,20.23,20.17,20.22,256000.0,7.0812,7.0988,7.0777,7.0953,256000.0
2008-10-20 14:50:00,20.22,20.26,20.19,20.22,360700.0,7.0953,7.1093,7.0847,7.0953,360700.0
2008-10-20 14:55:00,20.22,20.23,20.17,20.21,212600.0,7.0953,7.0988,7.0777,7.0917,212600.0
2008-10-20 15:00:00,20.22,20.31,20.21,20.29,234300.0,7.0953,7.1268,7.0917,7.1198,234300.0
2008-10-20 15:05:00,20.28,20.29,20.1,20.21,266800.0,7.1163,7.1198,7.0531,7.0917,266800.0
2008-10-20 15:10:00,20.21,20.27,20.19,20.2,205400.0,7.0917,7.1128,7.0847,7.0882,205400.0
2008-10-20 15:15:00,20.2,20.23,20.15,20.23,185600.0,7.0882,7.0988,7.0707,7.0988,185600.0
2008-10-20 15:20:00,20.22,20.23,20.09,20.12,367400.0,7.0953,7.0988,7.0496,7.0602,367400.0
2008-10-20 15:25:00,20.12,20.12,20.07,20.1,284600.0,7.0602,7.0602,7.0426,7.0531,284600.0
2008-10-20 15:30:00,20.09,20.17,20.05,20.16,362700.0,7.0496,7.0777,7.0356,7.0742,362700.0
2008-10-20 15:35:00,20.17,20.25,20.15,20.23,406300.0,7.0777,7.1058,7.0707,7.0988,406300.0
2008-10-20 15:40:00,20.24,20.27,20.2,20.25,443300.0,7.1023,7.1128,7.0882,7.1058,443300.0
2008-10-20 15:45:00,20.26,20.3,20.24,20.3,492600.0,7.1093,7.1233,7.1023,7.1233,492600.0
2008-10-20 15:50:00,20.3,20.34,20.26,20.33,717000.0,7.1233,7.1374,7.1093,7.1339,717000.0
2008-10-20 15:55:00,20.34,20.44,20.33,20.37,847400.0,7.1374,7.1725,7.1339,7.1479,847400.0
2008-10-21 09:30:00,19.78,20.19,19.78,19.99,405000.0,6.9409,7.0847,6.9409,7.0145,405000.0
2008-10-21 09:35:00,19.98,20.0,19.84,19.85,242300.0,7.011,7.0181,6.9619,6.9654,242300.0
2008-10-21 09:40:00,19.86,20.0,19.84,20.0,268000.0,6.9689,7.0181,6.9619,7.0181,268000.0
2008-10-21 09:45:00,20.0,20.01,19.89,19.91,305000.0,7.0181,7.0216,6.9795,6.9865,305000.0
2008-10-21 09:50:00,19.9,20.01,19.9,19.99,159600.0,6.983,7.0216,6.983,7.0145,159600.0
2008-10-21 09:55:00,20.0,20.0,19.8,19.81,327400.0,7.0181,7.0181,6.9479,6.9514,327400.0
2008-10-21 10:00:00,19.81,19.83,19.8,19.82,324600.0,6.9514,6.9584,6.9479,6.9549,324600.0
2008-10-21 10:05:00,19.82,19.82,19.81,19.81,169800.0,6.9549,6.9549,6.9514,6.9514,169800.0
2008-10-21 10:10:00,19.82,19.91,19.8,19.91,347400.0,6.9549,6.9865,6.9479,6.9865,347400.0
2008-10-21 10:15:00,19.92,20.0,19.89,19.97,329100.0,6.99,7.0181,6.9795,7.0075,329100.0
2008-10-21 10:20:00,19.97,19.99,19.89,19.9,166700.0,7.0075,7.0145,6.9795,6.983,166700.0
2008-10-21 10:25:00,19.9,19.9,19.81,19.82,213800.0,6.983,6.983,6.9514,6.9549,213800.0
2008-10-21 10:30:00,19.82,19.82,19.67,19.67,284000.0,6.9549,6.9549,6.9023,6.9023,284000.0
2008-10-21 10:35:00,19.67,19.74,19.64,19.66,360800.0,6.9023,6.9268,6.8917,6.8987,360800.0
2008-10-21 10:40:00,19.65,19.78,19.63,19.78,172300.0,6.8952,6.9409,6.8882,6.9409,172300.0
2008-10-21 10:45:00,19.78,19.78,19.73,19.77,133300.0,6.9409,6.9409,6.9233,6.9373,133300.0
2008-10-21 10:50:00,19.77,19.84,19.75,19.8,154200.0,6.9373,6.9619,6.9303,6.9479,154200.0
2008-10-21 10:55:00,19.8,19.8,19.75,19.75,143500.0,6.9479,6.9479,6.9303,6.9303,143500.0
2008-10-21 11:00:00,19.75,19.88,19.73,19.88,203700.0,6.9303,6.9759,6.9233,6.9759,203700.0
2008-10-21 11:05:00,19.88,19.94,19.88,19.89,175800.0,6.9759,6.997,6.9759,6.9795,175800.0
2008-10-21 11:10:00,19.89,19.97,19.87,19.97,128200.0,6.9795,7.0075,6.9724,7.0075,128200.0
2008-10-21 11:15:00,19.96,19.97,19.86,19.86,108800.0,7.004,7.0075,6.9689,6.9689,108800.0
2008-10-21 11:20:00,19.87,19.87,19.75,19.77,107100.0,6.9724,6.9724,6.9303,6.9373,107100.0
2008-10-21 11:25:00,19.78,19.81,19.75,19.78,190800.0,6.9409,6.9514,6.9303,6.9409,190800.0
2008-10-21 11:30:00,19.78,19.82,19.77,19.79,83900.0,6.9409,6.9549,6.9373,6.9444,83900.0
2008-10-21 11:35:00,19.82,19.82,19.76,19.76,105300.0,6.9549,6.9549,6.9338,6.9338,105300.0
2008-10-21 11:40:00,19.77,19.79,19.65,19.67,186200.0,6.9373,6.9444,6.8952,6.9023,186200.0
2008-10-21 11:45:00,19.66,19.69,19.64,19.65,106700.0,6.8987,6.9093,6.8917,6.8952,106700.0
2008-10-21 11:50:00,19.65,19.66,19.63,19.63,184300.0,6.8952,6.8987,6.8882,6.8882,184300.0
2008-10-21 11:55:00,19.63,19.65,19.52,19.57,325100.0,6.8882,6.8952,6.8496,6.8672,325100.0
2008-10-21 12:00:00,19.56,19.56,19.53,19.54,189200.0,6.8637,6.8637,6.8531,6.8566,189200.0
2008-10-21 12:05:00,19.54,19.56,19.5,19.51,140100.0,6.8566,6.8637,6.8426,6.8461,140100.0
2008-10-21 12:10:00,19.52,19.53,19.47,19.48,166100.0,6.8496,6.8531,6.8321,6.8356,166100.0
2008-10-21 12:15:00,19.48,19.49,19.39,19.43,202400.0,6.8356,6.8391,6.804,6.818,202400.0
2008-10-21 12:20:00,19.42,19.46,19.38,19.43,145100.0,6.8145,6.8286,6.8005,6.818,145100.0
2008-10-21 12:25:00,19.43,19.48,19.42,19.44,114700.0,6.818,6.8356,6.8145,6.8216,114700.0
2008-10-21 12:30:00,19.44,19.48,19.4,19.45,135300.0,6.8216,6.8356,6.8075,6.8251,135300.0
2008-10-21 12:35:00,19.45,19.47,19.4,19.42,97400.0,6.8251,6.8321,6.8075,6.8145,97400.0
2008-10-21 12:40:00,19.41,19.42,19.36,19.36,91300.0,6.811,6.8145,6.7935,6.7935,91300.0
2008-10-21 12:45:00,19.37,19.38,19.3,19.32,231400.0,6.797,6.8005,6.7724,6.7794,231400.0
2008-10-21 12:50:00,19.33,19.34,19.29,19.29,136400.0,6.783,6.7865,6.7689,6.7689,136400.0
2008-10-21 12:55:00,19.3,19.33,19.25,19.26,209900.0,6.7724,6.783,6.7549,6.7584,209900.0
2008-10-21 13:00:00,19.26,19.27,19.25,19.27,133900.0,6.7584,6.7619,6.7549,6.7619,133900.0
2008-10-21 13:05:00,19.27,19.37,19.26,19.32,165700.0,6.7619,6.797,6.7584,6.7794,165700.0
2008-10-21 13:10:00,19.31,19.35,19.28,19.29,100700.0,6.7759,6.79,6.7654,6.7689,100700.0
2008-10-21 13:15:00,19.3,19.36,19.28,19.35,198600.0,6.7724,6.7935,6.7654,6.79,198600.0
2008-10-21 13:20:00,19.35,19.51,19.35,19.51,327600.0,6.79,6.8461,6.79,6.8461,327600.0
2008-10-21 13:25:00,19.51,19.52,19.46,19.46,193200.0,6.8461,6.8496,6.8286,6.8286,193200.0
2008-10-21 13:30:00,19.46,19.47,19.38,19.43,160000.0,6.8286,6.8321,6.8005,6.818,160000.0
2008-10-21 13:35:00,19.42,19.54,19.41,19.54,180100.0,6.8145,6.8566,6.811,6.8566,180100.0
2008-10-21 13:40:00,19.54,19.69,19.53,19.63,493100.0,6.8566,6.9093,6.8531,6.8882,493100.0
2008-10-21 13:45:00,19.63,19.64,19.52,19.53,86800.0,6.8882,6.8917,6.8496,6.8531,86800.0
2008-10-21 13:50:00,19.52,19.54,19.45,19.52,106200.0,6.8496,6.8566,6.8251,6.8496,106200.0
2008-10-21 13:55:00,19.52,19.53,19.46,19.5,90600.0,6.8496,6.8531,6.8286,6.8426,90600.0
2008-10-21 14:00:00,19.51,19.72,19.5,19.68,290400.0,6.8461,6.9198,6.8426,6.9058,290400.0
2008-10-21 14:05:00,19.68,19.7,19.64,19.66,120500.0,6.9058,6.9128,6.8917,6.8987,120500.0
2008-10-21 14:10:00,19.66,19.79,19.65,19.77,277400.0,6.8987,6.9444,6.8952,6.9373,277400.0
2008-10-21 14:15:00,19.78,19.83,19.76,19.82,303500.0,6.9409,6.9584,6.9338,6.9549,303500.0
2008-10-21 14:20:00,19.81,19.84,19.79,19.8,154700.0,6.9514,6.9619,6.9444,6.9479,154700.0
2008-10-21 14:25:00,19.8,19.84,19.74,19.8,229300.0,6.9479,6.9619,6.9268,6.9479,229300.0
2008-10-21 14:30:00,19.8,19.81,19.69,19.7,248600.0,6.9479,6.9514,6.9093,6.9128,248600.0
2008-10-21 14:35:00,19.7,19.71,19.65,19.69,212100.0,6.9128,6.9163,6.8952,6.9093,212100.0
2008-10-21 14:40:00,19.69,19.69,19.66,19.66,243600.0,6.9093,6.9093,6.8987,6.8987,243600.0
2008-10-21 14:45:00,19.66,19.79,19.66,19.77,401300.0,6.8987,6.9444,6.8987,6.9373,401300.0
2008-10-21 14:50:00,19.75,19.76,19.69,19.7,127900.0,6.9303,6.9338,6.9093,6.9128,127900.0
2008-10-21 14:55:00,19.7,19.73,19.67,19.7,127500.0,6.9128,6.9233,6.9023,6.9128,127500.0
2008-10-21 15:00:00,19.7,19.81,19.69,19.81,320400.0,6.9128,6.9514,6.9093,6.9514,320400.0
2008-10-21 15:05:00,19.81,19.82,19.72,19.77,164500.0,6.9514,6.9549,6.9198,6.9373,164500.0
2008-10-21 15:10:00,19.77,19.83,19.76,19.79,158800.0,6.9373,6.9584,6.9338,6.9444,158800.0
2008-10-21 15:15:00,19.79,19.8,19.72,19.72,225500.0,6.9444,6.9479,6.9198,6.9198,225500.0
2008-10-21 15:20:00,19.72,19.73,19.58,19.63,327600.0,6.9198,6.9233,6.8707,6.8882,327600.0
2008-10-21 15:25:00,19.63,19.67,19.51,19.53,350200.0,6.8882,6.9023,6.8461,6.8531,350200.0
2008-10-21 15:30:00,19.52,19.6,19.45,19.47,382300.0,6.8496,6.8777,6.8251,6.8321,382300.0
2008-10-21 15:35:00,19.46,19.47,19.38,19.41,421400.0,6.8286,6.8321,6.8005,6.811,421400.0
2008-10-21 15:40:00,19.42,19.6,19.4,19.5,439200.0,6.8145,6.8777,6.8075,6.8426,439200.0
2008-10-21 15:45:00,19.5,19.5,19.32,19.33,449300.0,6.8426,6.8426,6.7794,6.783,449300.0
2008-10-21 15:50:00,19.33,19.41,19.3,19.4,650600.0,6.783,6.811,6.7724,6.8075,650600.0
2008-10-21 15:55:00,19.4,19.42,19.33,19.37,614200.0,6.8075,6.8145,6.783,6.797,614200.0
2008-10-22 09:30:00,19.14,19.57,19.05,19.48,507800.0,6.7163,6.8672,6.6847,6.8356,507800.0
2008-10-22 09:35:00,19.49,19.52,19.29,19.34,247100.0,6.8391,6.8496,6.7689,6.7865,247100.0
2008-10-22 09:40:00,19.33,19.36,19.17,19.27,376100.0,6.783,6.7935,6.7268,6.7619,376100.0
2008-10-22 09:45:00,19.28,19.28,19.13,19.16,368300.0,6.7654,6.7654,6.7128,6.7233,368300.0
2008-10-22 09:50:00,19.15,19.16,19.0,19.01,388000.0,6.7198,6.7233,6.6672,6.6707,388000.0
2008-10-22 09:55:00,19.01,19.03,18.9,18.94,560000.0,6.6707,6.6777,6.6321,6.6461,560000.0
2008-10-22 10:00:00,18.94,19.08,18.91,18.96,511000.0,6.6461,6.6952,6.6356,6.6531,511000.0
2008-10-22 10:05:00,18.96,19.0,18.91,18.95,389900.0,6.6531,6.6672,6.6356,6.6496,389900.0
2008-10-22 10:10:00,18.95,19.03,18.93,19.01,331900.0,6.6496,6.6777,6.6426,6.6707,331900.0
2008-10-22 10:15:00,19.0,19.24,19.0,19.23,345600.0,6.6672,6.7514,6.6672,6.7479,345600.0
2008-10-22 10:20:00,19.24,19.29,19.14,19.14,356900.0,6.7514,6.7689,6.7163,6.7163,356900.0
2008-10-22 10:25:00,19.14,19.15,19.0,19.11,525300.0,6.7163,6.7198,6.6672,6.7058,525300.0
2008-10-22 10:30:00,19.11,19.27,19.07,19.26,272100.0,6.7058,6.7619,6.6917,6.7584,272100.0
2008-10-22 10:35:00,19.26,19.46,19.25,19.45,303900.0,6.7584,6.8286,6.7549,6.8251,303900.0
2008-10-22 10:40:00,19.45,19.5,19.34,19.35,320200.0,6.8251,6.8426,6.7865,6.79,320200.0
2008-10-22 10:45:00,19.35,19.44,19.22,19.43,377100.0,6.79,6.8216,6.7444,6.818,377100.0
2008-10-22 10:50:00,19.43,19.56,19.42,19.49,313500.0,6.818,6.8637,6.8145,6.8391,313500.0
2008-10-22 10:55:00,19.5,19.64,19.49,19.63,251100.0,6.8426,6.8917,6.8391,6.8882,251100.0
2008-10-22 11:00:00,19.63,19.67,19.55,19.65,499400.0,6.8882,6.9023,6.8602,6.8952,499400.0
2008-10-22 11:05:00,19.64,19.65,19.53,19.56,193800.0,6.8917,6.8952,6.8531,6.8637,193800.0
2008-10-22 11:10:00,19.57,19.77,19.57,19.71,311800.0,6.8672,6.9373,6.8672,6.9163,311800.0
2008-10-22 11:15:00,19.71,19.71,19.57,19.69,221300.0,6.9163,6.9163,6.8672,6.9093,221300.0
2008-10-22 11:20:00,19.69,19.72,19.53,19.67,246900.0,6.9093,6.9198,6.8531,6.9023,246900.0
2008-10-22 11:25:00,19.67,19.67,19.52,19.6,243200.0,6.9023,6.9023,6.8496,6.8777,243200.0
2008-10-22 11:30:00,19.59,19.71,19.59,19.63,163900.0,6.8742,6.9163,6.8742,6.8882,163900.0
2008-10-22 11:35:00,19.64,19.66,19.51,19.59,182100.0,6.8917,6.8987,6.8461,6.8742,182100.0
2008-10-22 11:40:00,19.59,19.74,19.56,19.72,166500.0,6.8742,6.9268,6.8637,6.9198,166500.0
2008-10-22 11:45:00,19.72,19.77,19.69,19.76,177100.0,6.9198,6.9373,6.9093,6.9338,177100.0
2008-10-22 11:50:00,19.76,19.77,19.67,19.67,175000.0,6.9338,6.9373,6.9023,6.9023,175000.0
2008-10-22 11:55:00,19.66,19.71,19.62,19.7,134100.0,6.8987,6.9163,6.8847,6.9128,134100.0
2008-10-22 12:00:00,19.7,19.74,19.68,19.69,144800.0,6.9128,6.9268,6.9058,6.9093,144800.0
2008-10-22 12:05:00,19.7,19.73,19.64,19.7,133300.0,6.9128,6.9233,6.8917,6.9128,133300.0
2008-10-22 12:10:00,19.7,19.71,19.61,19.64,118400.0,6.9128,6.9163,6.8812,6.8917,118400.0
2008-10-22 12:15:00,19.63,19.72,19.6,19.72,128200.0,6.8882,6.9198,6.8777,6.9198,128200.0
2008-10-22 12:20:00,19.72,19.77,19.72,19.77,145900.0,6.9198,6.9373,6.9198,6.9373,145900.0
2008-10-22 12:25:00,19.77,19.87,19.73,19.76,203200.0,6.9373,6.9724,6.9233,6.9338,203200.0
2008-10-22 12:30:00,19.75,19.79,19.71,19.77,125100.0,6.9303,6.9444,6.9163,6.9373,125100.0
2008-10-22 12:35:00,19.76,19.84,19.7,19.83,135800.0,6.9338,6.9619,6.9128,6.9584,135800.0
2008-10-22 12:40:00,19.83,19.88,19.79,19.82,151400.0,6.9584,6.9759,6.9444,6.9549,151400.0
2008-10-22 12:45:00,19.82,19.87,19.75,19.79,100200.0,6.9549,6.9724,6.9303,6.9444,100200.0
2008-10-22 12:50:00,19.79,19.81,19.75,19.8,128500.0,6.9444,6.9514,6.9303,6.9479,128500.0
2008-10-22 12:55:00,19.79,19.81,19.75,19.76,171400.0,6.9444,6.9514,6.9303,6.9338,171400.0
2008-10-22 13:00:00,19.75,19.76,19.61,19.64,186100.0,6.9303,6.9338,6.8812,6.8917,186100.0
2008-10-22 13:05:00,19.63,19.69,19.63,19.67,148200.0,6.8882,6.9093,6.8882,6.9023,148200.0
2008-10-22 13:10:00,19.67,19.68,19.5,19.5,333700.0,6.9023,6.9058,6.8426,6.8426,333700.0
2008-10-22 13:15:00,19.5,19.55,19.38,19.54,337300.0,6.8426,6.8602,6.8005,6.8566,337300.0
2008-10-22 13:20:00,19.53,19.57,19.45,19.45,120200.0,6.8531,6.8672,6.8251,6.8251,120200.0
2008-10-22 13:25:00,19.45,19.46,19.35,19.44,261600.0,6.8251,6.8286,6.79,6.8216,261600.0
2008-10-22 13:30:00,19.44,19.5,19.38,19.41,221900.0,6.8216,6.8426,6.8005,6.811,221900.0
2008-10-22 13:35:00,19.41,19.41,19.35,19.37,199600.0,6.811,6.811,6.79,6.797,199600.0
2008-10-22 13:40:00,19.36,19.38,19.27,19.33,218800.0,6.7935,6.8005,6.7619,6.783,218800.0
2008-10-22 13:45:00,19.34,19.4,19.31,19.37,173400.0,6.7865,6.8075,6.7759,6.797,173400.0
2008-10-22 13:50:00,19.38,19.38,19.25,19.29,236100.0,6.8005,6.8005,6.7549,6.7689,236100.0
2008-10-22 13:55:00,19.28,19.33,19.22,19.33,269200.0,6.7654,6.783,6.7444,6.783,269200.0
2008-10-22 14:00:00,19.33,19.39,19.25,19.25,247300.0,6.783,6.804,6.7549,6.7549,247300.0
2008-10-22 14:05:00,19.26,19.37,19.24,19.32,244600.0,6.7584,6.797,6.7514,6.7794,244600.0
2008-10-22 14:10:00,19.32,19.35,19.28,19.33,166300.0,6.7794,6.79,6.7654,6.783,166300.0
2008-10-22 14:15:00,19.33,19.4,19.29,19.38,201800.0,6.783,6.8075,6.7689,6.8005,201800.0
2008-10-22 14:20:00,19.4,19.55,19.38,19.54,307600.0,6.8075,6.8602,6.8005,6.8566,307600.0
2008-10-22 14:25:00,19.53,19.57,19.47,19.51,292700.0,6.8531,6.8672,6.8321,6.8461,292700.0
2008-10-22 14:30:00,19.51,19.51,19.3,19.4,324900.0,6.8461,6.8461,6.7724,6.8075,324900.0
2008-10-22 14:35:00,19.4,19.49,19.36,19.47,161400.0,6.8075,6.8391,6.7935,6.8321,161400.0
2008-10-22 14:40:00,19.47,19.47,19.36,19.38,267100.0,6.8321,6.8321,6.7935,6.8005,267100.0
2008-10-22 14:45:00,19.37,19.44,19.36,19.44,255600.0,6.797,6.8216,6.7935,6.8216,255600.0
2008-10-22 14:50:00,19.43,19.45,19.35,19.4,365900.0,6.818,6.8251,6.79,6.8075,365900.0
2008-10-22 14:55:00,19.39,19.54,19.37,19.54,402200.0,6.804,6.8566,6.797,6.8566,402200.0
2008-10-22 15:00:00,19.54,19.61,19.52,19.53,400600.0,6.8566,6.8812,6.8496,6.8531,400600.0
2008-10-22 15:05:00,19.53,19.54,19.4,19.45,343000.0,6.8531,6.8566,6.8075,6.8251,343000.0
2008-10-22 15:10:00,19.45,19.55,19.44,19.47,361100.0,6.8251,6.8602,6.8216,6.8321,361100.0
2008-10-22 15:15:00,19.48,19.5,19.35,19.44,411200.0,6.8356,6.8426,6.79,6.8216,411200.0
2008-10-22 15:20:00,19.44,19.52,19.44,19.47,362400.0,6.8216,6.8496,6.8216,6.8321,362400.0
2008-10-22 15:25:00,19.47,19.55,19.44,19.5,446800.0,6.8321,6.8602,6.8216,6.8426,446800.0
2008-10-22 15:30:00,19.51,19.52,19.29,19.29,537800.0,6.8461,6.8496,6.7689,6.7689,537800.0
2008-10-22 15:35:00,19.29,19.34,19.2,19.23,566100.0,6.7689,6.7865,6.7373,6.7479,566100.0
2008-10-22 15:40:00,19.23,19.26,19.19,19.2,1091400.0,6.7479,6.7584,6.7338,6.7373,1091400.0
2008-10-22 15:45:00,19.2,19.34,19.13,19.24,1007600.0,6.7373,6.7865,6.7128,6.7514,1007600.0
2008-10-22 15:50:00,19.24,19.33,19.2,19.27,1659400.0,6.7514,6.783,6.7373,6.7619,1659400.0
2008-10-22 15:55:00,19.29,19.34,19.13,19.33,1367000.0,6.7689,6.7865,6.7128,6.783,1367000.0
2008-10-23 09:30:00,19.33,19.33,19.1,19.26,530600.0,6.783,6.783,6.7022,6.7584,530600.0
2008-10-23 09:35:00,19.27,19.29,19.1,19.23,349800.0,6.7619,6.7689,6.7022,6.7479,349800.0
2008-10-23 09:40:00,19.22,19.28,18.93,18.99,664600.0,6.7444,6.7654,6.6426,6.6636,664600.0
2008-10-23 09:45:00,18.98,19.12,18.97,19.06,289400.0,6.6601,6.7093,6.6566,6.6882,289400.0
2008-10-23 09:50:00,19.05,19.18,18.96,19.12,626800.0,6.6847,6.7303,6.6531,6.7093,626800.0
2008-10-23 09:55:00,19.12,19.31,19.11,19.29,353600.0,6.7093,6.7759,6.7058,6.7689,353600.0
2008-10-23 10:00:00,19.29,19.43,19.19,19.27,385600.0,6.7689,6.818,6.7338,6.7619,385600.0
2008-10-23 10:05:00,19.28,19.48,19.28,19.47,261300.0,6.7654,6.8356,6.7654,6.8321,261300.0
2008-10-23 10:10:00,19.47,19.68,19.45,19.62,351100.0,6.8321,6.9058,6.8251,6.8847,351100.0
2008-10-23 10:15:00,19.62,19.66,19.56,19.63,335500.0,6.8847,6.8987,6.8637,6.8882,335500.0
2008-10-23 10:20:00,19.63,19.7,19.58,19.65,309800.0,6.8882,6.9128,6.8707,6.8952,309800.0
2008-10-23 10:25:00,19.66,19.71,19.54,19.61,222700.0,6.8987,6.9163,6.8566,6.8812,222700.0
2008-10-23 10:30:00,19.61,19.77,19.61,19.61,330500.0,6.8812,6.9373,6.8812,6.8812,330500.0
2008-10-23 10:35:00,19.62,19.71,19.57,19.6,267300.0,6.8847,6.9163,6.8672,6.8777,267300.0
2008-10-23 10:40:00,19.6,19.88,19.58,19.88,316600.0,6.8777,6.9759,6.8707,6.9759,316600.0
2008-10-23 10:45:00,19.88,19.95,19.74,19.82,362100.0,6.9759,7.0005,6.9268,6.9549,362100.0
2008-10-23 10:50:00,19.83,19.94,19.8,19.89,302200.0,6.9584,6.997,6.9479,6.9795,302200.0
2008-10-23 10:55:00,19.89,19.94,19.85,19.91,269900.0,6.9795,6.997,6.9654,6.9865,269900.0
2008-10-23 11:00:00,19.92,19.98,19.89,19.89,295000.0,6.99,7.011,6.9795,6.9795,295000.0
2008-10-23 11:05:00,19.89,19.95,19.83,19.94,324200.0,6.9795,7.0005,6.9584,6.997,324200.0
2008-10-23 11:10:00,19.93,20.0,19.84,19.84,266800.0,6.9935,7.0181,6.9619,6.9619,266800.0
2008-10-23 11:15:00,19.84,19.89,19.76,19.79,254100.0,6.9619,6.9795,6.9338,6.9444,254100.0
2008-10-23 11:20:00,19.78,19.86,19.76,19.82,316500.0,6.9409,6.9689,6.9338,6.9549,316500.0
2008-10-23 11:25:00,19.83,19.87,19.73,19.74,285800.0,6.9584,6.9724,6.9233,6.9268,285800.0
2008-10-23 11:30:00,19.74,19.8,19.71,19.8,248200.0,6.9268,6.9479,6.9163,6.9479,248200.0
2008-10-23 11:35:00,19.8,19.86,19.77,19.85,234800.0,6.9479,6.9689,6.9373,6.9654,234800.0
2008-10-23 11:40:00,19.84,19.85,19.75,19.75,307600.0,6.9619,6.9654,6.9303,6.9303,307600.0
2008-10-23 11:45:00,19.75,19.78,19.65,19.68,337500.0,6.9303,6.9409,6.8952,6.9058,337500.0
2008-10-23 11:50:00,19.68,19.75,19.68,19.73,261300.0,6.9058,6.9303,6.9058,6.9233,261300.0
2008-10-23 11:55:00,19.73,19.73,19.58,19.73,280300.0,6.9233,6.9233,6.8707,6.9233,280300.0
2008-10-23 12:00:00,19.73,19.75,19.63,19.67,157100.0,6.9233,6.9303,6.8882,6.9023,157100.0
2008-10-23 12:05:00,19.68,19.69,19.57,19.57,215000.0,6.9058,6.9093,6.8672,6.8672,215000.0
2008-10-23 12:10:00,19.57,19.57,19.48,19.5,280500.0,6.8672,6.8672,6.8356,6.8426,280500.0
2008-10-23 12:15:00,19.51,19.54,19.3,19.33,373700.0,6.8461,6.8566,6.7724,6.783,373700.0
2008-10-23 12:20:00,19.33,19.34,19.26,19.29,324000.0,6.783,6.7865,6.7584,6.7689,324000.0
2008-10-23 12:25:00,19.29,19.39,19.23,19.27,296400.0,6.7689,6.804,6.7479,6.7619,296400.0
2008-10-23 12:30:00,19.27,19.36,19.21,19.23,311200.0,6.7619,6.7935,6.7408,6.7479,311200.0
2008-10-23 12:35:00,19.23,19.32,19.14,19.15,361100.0,6.7479,6.7794,6.7163,6.7198,361100.0
2008-10-23 12:40:00,19.15,19.17,19.05,19.15,265800.0,6.7198,6.7268,6.6847,6.7198,265800.0
2008-10-23 12:45:00,19.14,19.25,19.14,19.25,230100.0,6.7163,6.7549,6.7163,6.7549,230100.0
2008-10-23 12:50:00,19.25,19.28,19.15,19.18,337200.0,6.7549,6.7654,6.7198,6.7303,337200.0
2008-10-23 12:55:00,19.19,19.2,19.09,19.1,193500.0,6.7338,6.7373,6.6987,6.7022,193500.0
2008-10-23 13:00:00,19.1,19.18,19.01,19.02,257100.0,6.7022,6.7303,6.6707,6.6742,257100.0
2008-10-23 13:05:00,19.03,19.19,19.0,19.15,226300.0,6.6777,6.7338,6.6672,6.7198,226300.0
2008-10-23 13:10:00,19.14,19.16,19.05,19.05,410000.0,6.7163,6.7233,6.6847,6.6847,410000.0
2008-10-23 13:15:00,19.06,19.22,19.05,19.16,149900.0,6.6882,6.7444,6.6847,6.7233,149900.0
2008-10-23 13:20:00,19.15,19.17,19.08,19.11,141800.0,6.7198,6.7268,6.6952,6.7058,141800.0
2008-10-23 13:25:00,19.1,19.16,19.05,19.09,199500.0,6.7022,6.7233,6.6847,6.6987,199500.0
2008-10-23 13:30:00,19.09,19.17,19.06,19.07,253700.0,6.6987,6.7268,6.6882,6.6917,253700.0
2008-10-23 13:35:00,19.08,19.26,19.07,19.15,223700.0,6.6952,6.7584,6.6917,6.7198,223700.0
2008-10-23 13:40:00,19.16,19.27,19.15,19.22,163200.0,6.7233,6.7619,6.7198,6.7444,163200.0
2008-10-23 13:45:00,19.22,19.25,19.1,19.11,195900.0,6.7444,6.7549,6.7022,6.7058,195900.0
2008-10-23 13:50:00,19.1,19.15,19.09,19.11,254300.0,6.7022,6.7198,6.6987,6.7058,254300.0
2008-10-23 13:55:00,19.11,19.23,19.09,19.22,180500.0,6.7058,6.7479,6.6987,6.7444,180500.0
2008-10-23 14:00:00,19.21,19.21,19.01,19.01,598100.0,6.7408,6.7408,6.6707,6.6707,598100.0
2008-10-23 14:05:00,19.02,19.06,19.01,19.06,180300.0,6.6742,6.6882,6.6707,6.6882,180300.0
2008-10-23 14:10:00,19.06,19.1,18.97,19.02,237400.0,6.6882,6.7022,6.6566,6.6742,237400.0
2008-10-23 14:15:00,19.03,19.06,18.96,18.99,318600.0,6.6777,6.6882,6.6531,6.6636,318600.0
2008-10-23 14:20:00,18.98,18.99,18.9,18.98,398700.0,6.6601,6.6636,6.6321,6.6601,398700.0
2008-10-23 14:25:00,18.98,19.14,18.97,19.0,197900.0,6.6601,6.7163,6.6566,6.6672,197900.0
2008-10-23 14:30:00,19.01,19.18,18.92,19.04,230500.0,6.6707,6.7303,6.6391,6.6812,230500.0
2008-10-23 14:35:00,19.03,19.21,18.96,19.21,350700.0,6.6777,6.7408,6.6531,6.7408,350700.0
2008-10-23 14:40:00,19.21,19.21,19.07,19.17,139000.0,6.7408,6.7408,6.6917,6.7268,139000.0
2008-10-23 14:45:00,19.17,19.2,18.93,18.94,190900.0,6.7268,6.7373,6.6426,6.6461,190900.0
2008-10-23 14:50:00,18.93,19.02,18.91,18.98,198300.0,6.6426,6.6742,6.6356,6.6601,198300.0
2008-10-23 14:55:00,18.98,19.01,18.86,19.0,351300.0,6.6601,6.6707,6.618,6.6672,351300.0
2008-10-23 15:00:00,18.99,19.12,18.9,19.06,292000.0,6.6636,6.7093,6.6321,6.6882,292000.0
2008-10-23 15:05:00,19.05,19.25,18.97,19.25,378000.0,6.6847,6.7549,6.6566,6.7549,378000.0
2008-10-23 15:10:00,19.25,19.47,19.22,19.37,401000.0,6.7549,6.8321,6.7444,6.797,401000.0
2008-10-23 15:15:00,19.37,19.4,19.19,19.22,313900.0,6.797,6.8075,6.7338,6.7444,313900.0
2008-10-23 15:20:00,19.23,19.35,19.16,19.24,296000.0,6.7479,6.79,6.7233,6.7514,296000.0
2008-10-23 15:25:00,19.27,19.39,19.17,19.28,249900.0,6.7619,6.804,6.7268,6.7654,249900.0
2008-10-23 15:30:00,19.31,19.34,19.12,19.21,254800.0,6.7759,6.7865,6.7093,6.7408,254800.0
2008-10-23 15:35:00,19.21,19.33,19.12,19.12,235500.0,6.7408,6.783,6.7093,6.7093,235500.0
2008-10-23 15:40:00,19.12,19.47,19.09,19.47,483300.0,6.7093,6.8321,6.6987,6.8321,483300.0
2008-10-23 15:45:00,19.47,19.73,19.45,19.59,632300.0,6.8321,6.9233,6.8251,6.8742,632300.0
2008-10-23 15:50:00,19.67,19.69,19.5,19.55,717400.0,6.9023,6.9093,6.8426,6.8602,717400.0
2008-10-23 15:55:00,19.5,19.65,19.42,19.61,1354100.0,6.8426,6.8952,6.8145,6.8812,1354100.0
2008-10-24 09:30:00,18.5,19.0,18.5,18.58,598300.0,6.4917,6.6672,6.4917,6.5198,598300.0
2008-10-24 09:35:00,18.58,18.93,18.51,18.72,314500.0,6.5198,6.6426,6.4952,6.5689,314500.0
2008-10-24 09:40:00,18.74,18.81,18.52,18.58,279500.0,6.5759,6.6005,6.4987,6.5198,279500.0
2008-10-24 09:45:00,18.59,18.8,18.57,18.8,439600.0,6.5233,6.597,6.5163,6.597,439600.0
2008-10-24 09:50:00,18.8,18.85,18.63,18.78,552300.0,6.597,6.6145,6.5373,6.59,552300.0
2008-10-24 09:55:00,18.78,18.89,18.73,18.86,428000.0,6.59,6.6286,6.5724,6.618,428000.0
2008-10-24 10:00:00,18.87,18.94,18.75,18.82,465900.0,6.6215,6.6461,6.5794,6.604,465900.0
2008-10-24 10:05:00,18.82,18.94,18.8,18.94,467300.0,6.604,6.6461,6.597,6.6461,467300.0
2008-10-24 10:10:00,18.94,18.94,18.78,18.81,891800.0,6.6461,6.6461,6.59,6.6005,891800.0
2008-10-24 10:15:00,18.81,19.06,18.79,19.03,861200.0,6.6005,6.6882,6.5935,6.6777,861200.0
2008-10-24 10:20:00,19.03,19.12,18.98,18.98,478900.0,6.6777,6.7093,6.6601,6.6601,478900.0
2008-10-24 10:25:00,18.99,19.0,18.84,18.9,412300.0,6.6636,6.6672,6.611,6.6321,412300.0
2008-10-24 10:30:00,18.9,18.9,18.8,18.84,301200.0,6.6321,6.6321,6.597,6.611,301200.0
2008-10-24 10:35:00,18.84,18.97,18.77,18.8,340400.0,6.611,6.6566,6.5864,6.597,340400.0
2008-10-24 10:40:00,18.8,18.98,18.75,18.98,240600.0,6.597,6.6601,6.5794,6.6601,240600.0
2008-10-24 10:45:00,18.98,19.02,18.86,18.96,231300.0,6.6601,6.6742,6.618,6.6531,231300.0
2008-10-24 10:50:00,18.97,19.11,18.97,19.08,218200.0,6.6566,6.7058,6.6566,6.6952,218200.0
2008-10-24 10:55:00,19.09,19.09,18.92,19.01,257700.0,6.6987,6.6987,6.6391,6.6707,257700.0
2008-10-24 11:00:00,19.01,19.1,19.01,19.02,143800.0,6.6707,6.7022,6.6707,6.6742,143800.0
2008-10-24 11:05:00,19.03,19.15,18.97,18.97,173800.0,6.6777,6.7198,6.6566,6.6566,173800.0
2008-10-24 11:10:00,18.97,18.99,18.9,18.93,155900.0,6.6566,6.6636,6.6321,6.6426,155900.0
2008-10-24 11:15:00,18.94,18.99,18.79,18.8,540900.0,6.6461,6.6636,6.5935,6.597,540900.0
2008-10-24 11:20:00,18.8,19.01,18.79,18.94,331700.0,6.597,6.6707,6.5935,6.6461,331700.0
2008-10-24 11:25:00,18.95,19.02,18.93,18.99,269700.0,6.6496,6.6742,6.6426,6.6636,269700.0
2008-10-24 11:30:00,18.99,19.02,18.88,18.95,262800.0,6.6636,6.6742,6.625,6.6496,262800.0
2008-10-24 11:35:00,18.94,19.12,18.91,19.1,315000.0,6.6461,6.7093,6.6356,6.7022,315000.0
2008-10-24 11:40:00,19.11,19.12,19.0,19.05,164000.0,6.7058,6.7093,6.6672,6.6847,164000.0
2008-10-24 11:45:00,19.06,19.09,18.96,19.03,147200.0,6.6882,6.6987,6.6531,6.6777,147200.0
2008-10-24 11:50:00,19.03,19.03,18.93,18.96,190600.0,6.6777,6.6777,6.6426,6.6531,190600.0
2008-10-24 11:55:00,18.95,19.0,18.9,18.92,139300.0,6.6496,6.6672,6.6321,6.6391,139300.0
2008-10-24 12:00:00,18.91,19.0,18.89,18.99,221100.0,6.6356,6.6672,6.6286,6.6636,221100.0
2008-10-24 12:05:00,18.99,19.04,18.95,18.99,270700.0,6.6636,6.6812,6.6496,6.6636,270700.0
2008-10-24 12:10:00,18.99,19.03,18.95,19.0,284700.0,6.6636,6.6777,6.6496,6.6672,284700.0
2008-10-24 12:15:00,19.0,19.0,18.91,18.91,198100.0,6.6672,6.6672,6.6356,6.6356,198100.0
2008-10-24 12:20:00,18.92,18.94,18.76,18.76,192900.0,6.6391,6.6461,6.5829,6.5829,192900.0
2008-10-24 12:25:00,18.76,18.78,18.72,18.74,361200.0,6.5829,6.59,6.5689,6.5759,361200.0
2008-10-24 12:30:00,18.74,18.86,18.73,18.83,251800.0,6.5759,6.618,6.5724,6.6075,251800.0
2008-10-24 12:35:00,18.84,18.9,18.82,18.85,169000.0,6.611,6.6321,6.604,6.6145,169000.0
2008-10-24 12:40:00,18.84,18.92,18.83,18.83,140000.0,6.611,6.6391,6.6075,6.6075,140000.0
2008-10-24 12:45:00,18.83,18.9,18.82,18.87,156200.0,6.6075,6.6321,6.604,6.6215,156200.0
2008-10-24 12:50:00,18.88,18.99,18.88,18.96,86500.0,6.625,6.6636,6.625,6.6531,86500.0
2008-10-24 12:55:00,18.97,19.04,18.95,18.96,126400.0,6.6566,6.6812,6.6496,6.6531,126400.0
2008-10-24 13:00:00,18.95,19.03,18.95,18.98,275900.0,6.6496,6.6777,6.6496,6.6601,275900.0
2008-10-24 13:05:00,18.98,19.01,18.95,18.95,91700.0,6.6601,6.6707,6.6496,6.6496,91700.0
2008-10-24 13:10:00,18.96,18.96,18.91,18.93,117300.0,6.6531,6.6531,6.6356,6.6426,117300.0
2008-10-24 13:15:00,18.93,19.01,18.9,18.99,192600.0,6.6426,6.6707,6.6321,6.6636,192600.0
2008-10-24 13:20:00,18.99,19.05,18.98,19.0,224200.0,6.6636,6.6847,6.6601,6.6672,224200.0
2008-10-24 13:25:00,19.0,19.02,18.91,18.93,108700.0,6.6672,6.6742,6.6356,6.6426,108700.0
2008-10-24 13:30:00,18.92,18.93,18.85,18.87,165800.0,6.6391,6.6426,6.6145,6.6215,165800.0
2008-10-24 13:35:00,18.88,18.93,18.85,18.87,168600.0,6.625,6.6426,6.6145,6.6215,168600.0
2008-10-24 13:40:00,18.86,18.89,18.81,18.88,319100.0,6.618,6.6286,6.6005,6.625,319100.0
2008-10-24 13:45:00,18.88,18.89,18.81,18.82,270200.0,6.625,6.6286,6.6005,6.604,270200.0
2008-10-24 13:50:00,18.82,18.89,18.81,18.84,208200.0,6.604,6.6286,6.6005,6.611,208200.0
2008-10-24 13:55:00,18.83,18.94,18.78,18.78,225100.0,6.6075,6.6461,6.59,6.59,225100.0
2008-10-24 14:00:00,18.77,18.81,18.75,18.77,159700.0,6.5864,6.6005,6.5794,6.5864,159700.0
2008-10-24 14:05:00,18.78,18.83,18.76,18.81,233900.0,6.59,6.6075,6.5829,6.6005,233900.0
2008-10-24 14:10:00,18.8,18.94,18.79,18.92,220300.0,6.597,6.6461,6.5935,6.6391,220300.0
2008-10-24 14:15:00,18.93,19.01,18.88,19.0,169600.0,6.6426,6.6707,6.625,6.6672,169600.0
2008-10-24 14:20:00,19.0,19.01,18.92,18.95,180700.0,6.6672,6.6707,6.6391,6.6496,180700.0
2008-10-24 14:25:00,18.96,18.97,18.88,18.92,164200.0,6.6531,6.6566,6.625,6.6391,164200.0
2008-10-24 14:30:00,18.93,19.05,18.93,19.0,352000.0,6.6426,6.6847,6.6426,6.6672,352000.0
2008-10-24 14:35:00,18.99,19.0,18.96,18.98,210900.0,6.6636,6.6672,6.6531,6.6601,210900.0
2008-10-24 14:40:00,18.97,19.05,18.93,18.96,240000.0,6.6566,6.6847,6.6426,6.6531,240000.0
2008-10-24 14:45:00,18.96,18.97,18.87,18.9,212800.0,6.6531,6.6566,6.6215,6.6321,212800.0
2008-10-24 14:50:00,18.9,19.01,18.89,18.99,198200.0,6.6321,6.6707,6.6286,6.6636,198200.0
2008-10-24 14:55:00,18.99,19.19,18.99,19.15,327300.0,6.6636,6.7338,6.6636,6.7198,327300.0
2008-10-24 15:00:00,19.15,19.48,19.14,19.36,470800.0,6.7198,6.8356,6.7163,6.7935,470800.0
2008-10-24 15:05:00,19.37,19.37,19.15,19.19,265200.0,6.797,6.797,6.7198,6.7338,265200.0
2008-10-24 15:10:00,19.18,19.29,19.15,19.17,244200.0,6.7303,6.7689,6.7198,6.7268,244200.0
2008-10-24 15:15:00,19.17,19.2,19.03,19.06,243900.0,6.7268,6.7373,6.6777,6.6882,243900.0
2008-10-24 15:20:00,19.06,19.27,19.03,19.26,319200.0,6.6882,6.7619,6.6777,6.7584,319200.0
2008-10-24 15:25:00,19.26,19.31,19.14,19.24,241800.0,6.7584,6.7759,6.7163,6.7514,241800.0
2008-10-24 15:30:00,19.23,19.23,19.02,19.11,249400.0,6.7479,6.7479,6.6742,6.7058,249400.0
2008-10-24 15:35:00,19.11,19.11,18.89,18.99,289700.0,6.7058,6.7058,6.6286,6.6636,289700.0
2008-10-24 15:40:00,18.99,19.1,18.96,19.06,434900.0,6.6636,6.7022,6.6531,6.6882,434900.0
2008-10-24 15:45:00,19.06,19.23,19.03,19.22,439000.0,6.6882,6.7479,6.6777,6.7444,439000.0
2008-10-24 15:50:00,19.21,19.24,19.14,19.18,443500.0,6.7408,6.7514,6.7163,6.7303,443500.0
2008-10-24 15:55:00,19.17,19.23,19.15,19.22,1139300.0,6.7268,6.7479,6.7198,6.7444,1139300.0
2008-10-27 09:30:00,18.94,19.09,18.78,18.89,360200.0,6.6461,6.6987,6.59,6.6286,360200.0
2008-10-27 09:35:00,18.89,19.09,18.82,18.88,192500.0,6.6286,6.6987,6.604,6.625,192500.0
2008-10-27 09:40:00,18.89,18.99,18.89,18.98,158800.0,6.6286,6.6636,6.6286,6.6601,158800.0
2008-10-27 09:45:00,18.98,19.0,18.9,18.94,193100.0,6.6601,6.6672,6.6321,6.6461,193100.0
2008-10-27 09:50:00,18.94,19.1,18.93,19.09,318700.0,6.6461,6.7022,6.6426,6.6987,318700.0
2008-10-27 09:55:00,19.09,19.19,19.08,19.13,372100.0,6.6987,6.7338,6.6952,6.7128,372100.0
2008-10-27 10:00:00,19.14,19.23,19.1,19.2,325600.0,6.7163,6.7479,6.7022,6.7373,325600.0
2008-10-27 10:05:00,19.2,19.27,19.16,19.22,291400.0,6.7373,6.7619,6.7233,6.7444,291400.0
2008-10-27 10:10:00,19.22,19.22,19.12,19.12,170500.0,6.7444,6.7444,6.7093,6.7093,170500.0
2008-10-27 10:15:00,19.12,19.13,18.98,18.99,278300.0,6.7093,6.7128,6.6601,6.6636,278300.0
2008-10-27 10:20:00,18.99,19.03,18.92,18.98,242100.0,6.6636,6.6777,6.6391,6.6601,242100.0
2008-10-27 10:25:00,18.98,19.07,18.96,18.97,250000.0,6.6601,6.6917,6.6531,6.6566,250000.0
2008-10-27 10:30:00,18.98,19.01,18.91,18.97,234200.0,6.6601,6.6707,6.6356,6.6566,234200.0
2008-10-27 10:35:00,18.97,19.01,18.85,18.88,252600.0,6.6566,6.6707,6.6145,6.625,252600.0
2008-10-27 10:40:00,18.88,18.9,18.75,18.76,317200.0,6.625,6.6321,6.5794,6.5829,317200.0
2008-10-27 10:45:00,18.76,18.83,18.69,18.81,360200.0,6.5829,6.6075,6.5584,6.6005,360200.0
2008-10-27 10:50:00,18.8,18.88,18.76,18.76,209900.0,6.597,6.625,6.5829,6.5829,209900.0
2008-10-27 10:55:00,18.76,18.87,18.75,18.81,259600.0,6.5829,6.6215,6.5794,6.6005,259600.0
2008-10-27 11:00:00,18.81,18.84,18.76,18.78,205900.0,6.6005,6.611,6.5829,6.59,205900.0
2008-10-27 11:05:00,18.8,18.92,18.75,18.9,232500.0,6.597,6.6391,6.5794,6.6321,232500.0
2008-10-27 11:10:00,18.9,18.99,18.85,18.99,266300.0,6.6321,6.6636,6.6145,6.6636,266300.0
2008-10-27 11:15:00,18.99,19.0,18.85,18.86,128100.0,6.6636,6.6672,6.6145,6.618,128100.0
2008-10-27 11:20:00,18.86,18.87,18.78,18.79,189600.0,6.618,6.6215,6.59,6.5935,189600.0
2008-10-27 11:25:00,18.79,18.8,18.74,18.77,121100.0,6.5935,6.597,6.5759,6.5864,121100.0
2008-10-27 11:30:00,18.77,18.79,18.73,18.75,123000.0,6.5864,6.5935,6.5724,6.5794,123000.0
2008-10-27 11:35:00,18.74,18.77,18.71,18.71,159000.0,6.5759,6.5864,6.5654,6.5654,159000.0
2008-10-27 11:40:00,18.71,18.72,18.65,18.67,192600.0,6.5654,6.5689,6.5443,6.5514,192600.0
2008-10-27 11:45:00,18.68,18.76,18.67,18.7,133600.0,6.5549,6.5829,6.5514,6.5619,133600.0
2008-10-27 11:50:00,18.7,18.71,18.65,18.66,224100.0,6.5619,6.5654,6.5443,6.5478,224100.0
2008-10-27 11:55:00,18.65,18.68,18.6,18.67,303100.0,6.5443,6.5549,6.5268,6.5514,303100.0
2008-10-27 12:00:00,18.67,18.74,18.67,18.7,210700.0,6.5514,6.5759,6.5514,6.5619,210700.0
2008-10-27 12:05:00,18.7,18.79,18.67,18.75,159700.0,6.5619,6.5935,6.5514,6.5794,159700.0
2008-10-27 12:10:00,18.76,18.88,18.75,18.85,246200.0,6.5829,6.625,6.5794,6.6145,246200.0
2008-10-27 12:15:00,18.85,18.85,18.75,18.76,133900.0,6.6145,6.6145,6.5794,6.5829,133900.0
2008-10-27 12:20:00,18.76,18.77,18.7,18.73,118200.0,6.5829,6.5864,6.5619,6.5724,118200.0
2008-10-27 12:25:00,18.74,18.81,18.73,18.75,144000.0,6.5759,6.6005,6.5724,6.5794,144000.0
2008-10-27 12:30:00,18.75,18.82,18.71,18.78,123300.0,6.5794,6.604,6.5654,6.59,123300.0
2008-10-27 12:35:00,18.78,18.81,18.71,18.76,266900.0,6.59,6.6005,6.5654,6.5829,266900.0
2008-10-27 12:40:00,18.76,18.87,18.73,18.81,158900.0,6.5829,6.6215,6.5724,6.6005,158900.0
2008-10-27 12:45:00,18.8,18.8,18.68,18.7,269100.0,6.597,6.597,6.5549,6.5619,269100.0
2008-10-27 12:50:00,18.7,18.81,18.7,18.79,186600.0,6.5619,6.6005,6.5619,6.5935,186600.0
2008-10-27 12:55:00,18.78,18.86,18.74,18.85,153500.0,6.59,6.618,6.5759,6.6145,153500.0
2008-10-27 13:00:00,18.84,18.85,18.77,18.8,188500.0,6.611,6.6145,6.5864,6.597,188500.0
2008-10-27 13:05:00,18.79,18.81,18.74,18.75,106300.0,6.5935,6.6005,6.5759,6.5794,106300.0
2008-10-27 13:10:00,18.75,18.77,18.71,18.76,130700.0,6.5794,6.5864,6.5654,6.5829,130700.0
2008-10-27 13:15:00,18.75,18.84,18.73,18.81,134800.0,6.5794,6.611,6.5724,6.6005,134800.0
2008-10-27 13:20:00,18.81,18.87,18.78,18.84,126600.0,6.6005,6.6215,6.59,6.611,126600.0
2008-10-27 13:25:00,18.84,18.9,18.83,18.89,125600.0,6.611,6.6321,6.6075,6.6286,125600.0
2008-10-27 13:30:00,18.89,18.94,18.89,18.91,137500.0,6.6286,6.6461,6.6286,6.6356,137500.0
2008-10-27 13:35:00,18.9,18.9,18.83,18.85,164400.0,6.6321,6.6321,6.6075,6.6145,164400.0
2008-10-27 13:40:00,18.84,18.97,18.84,18.95,342900.0,6.611,6.6566,6.611,6.6496,342900.0
2008-10-27 13:45:00,18.95,18.99,18.93,18.98,258100.0,6.6496,6.6636,6.6426,6.6601,258100.0
2008-10-27 13:50:00,18.99,18.99,18.93,18.94,65300.0,6.6636,6.6636,6.6426,6.6461,65300.0
2008-10-27 13:55:00,18.94,18.94,18.86,18.88,106300.0,6.6461,6.6461,6.618,6.625,106300.0
2008-10-27 14:00:00,18.88,18.9,18.82,18.83,110200.0,6.625,6.6321,6.604,6.6075,110200.0
2008-10-27 14:05:00,18.83,18.89,18.82,18.89,113700.0,6.6075,6.6286,6.604,6.6286,113700.0
2008-10-27 14:10:00,18.89,18.89,18.82,18.84,146500.0,6.6286,6.6286,6.604,6.611,146500.0
2008-10-27 14:15:00,18.85,18.87,18.8,18.86,180300.0,6.6145,6.6215,6.597,6.618,180300.0
2008-10-27 14:20:00,18.86,18.9,18.81,18.85,189900.0,6.618,6.6321,6.6005,6.6145,189900.0
2008-10-27 14:25:00,18.86,18.89,18.78,18.78,225100.0,6.618,6.6286,6.59,6.59,225100.0
2008-10-27 14:30:00,18.78,18.85,18.75,18.8,294800.0,6.59,6.6145,6.5794,6.597,294800.0
2008-10-27 14:35:00,18.8,18.88,18.8,18.84,269100.0,6.597,6.625,6.597,6.611,269100.0
2008-10-27 14:40:00,18.83,18.93,18.81,18.88,203400.0,6.6075,6.6426,6.6005,6.625,203400.0
2008-10-27 14:45:00,18.87,18.93,18.81,18.81,156500.0,6.6215,6.6426,6.6005,6.6005,156500.0
2008-10-27 14:50:00,18.81,18.84,18.73,18.79,204800.0,6.6005,6.611,6.5724,6.5935,204800.0
2008-10-27 14:55:00,18.78,18.8,18.73,18.75,218600.0,6.59,6.597,6.5724,6.5794,218600.0
2008-10-27 15:00:00,18.75,18.8,18.74,18.74,157200.0,6.5794,6.597,6.5759,6.5759,157200.0
2008-10-27 15:05:00,18.74,18.85,18.74,18.81,196800.0,6.5759,6.6145,6.5759,6.6005,196800.0
2008-10-27 15:10:00,18.82,18.9,18.8,18.87,294000.0,6.604,6.6321,6.597,6.6215,294000.0
2008-10-27 15:15:00,18.87,18.94,18.8,18.82,184400.0,6.6215,6.6461,6.597,6.604,184400.0
2008-10-27 15:20:00,18.82,18.88,18.77,18.8,186700.0,6.604,6.625,6.5864,6.597,186700.0
2008-10-27 15:25:00,18.79,18.8,18.74,18.79,244300.0,6.5935,6.597,6.5759,6.5935,244300.0
2008-10-27 15:30:00,18.8,18.9,18.77,18.83,294800.0,6.597,6.6321,6.5864,6.6075,294800.0
2008-10-27 15:35:00,18.83,18.87,18.79,18.85,321600.0,6.6075,6.6215,6.5935,6.6145,321600.0
2008-10-27 15:40:00,18.84,18.85,18.74,18.75,287000.0,6.611,6.6145,6.5759,6.5794,287000.0
2008-10-27 15:45:00,18.74,18.83,18.67,18.83,530100.0,6.5759,6.6075,6.5514,6.6075,530100.0
2008-10-27 15:50:00,18.83,18.84,18.65,18.65,468600.0,6.6075,6.611,6.5443,6.5443,468600.0
2008-10-27 15:55:00,18.65,18.66,18.46,18.49,1048400.0,6.5443,6.5478,6.4777,6.4882,1048400.0
2008-10-28 09:30:00,18.99,19.03,18.81,18.9,417900.0,6.6636,6.6777,6.6005,6.6321,417900.0
2008-10-28 09:35:00,18.9,18.94,18.8,18.91,262500.0,6.6321,6.6461,6.597,6.6356,262500.0
2008-10-28 09:40:00,18.89,19.0,18.82,18.96,292100.0,6.6286,6.6672,6.604,6.6531,292100.0
2008-10-28 09:45:00,18.95,19.05,18.93,18.99,307700.0,6.6496,6.6847,6.6426,6.6636,307700.0
2008-10-28 09:50:00,18.98,19.03,18.9,19.02,191700.0,6.6601,6.6777,6.6321,6.6742,191700.0
2008-10-28 09:55:00,19.02,19.05,18.91,18.96,200600.0,6.6742,6.6847,6.6356,6.6531,200600.0
2008-10-28 10:00:00,18.96,18.96,18.8,18.82,326800.0,6.6531,6.6531,6.597,6.604,326800.0
2008-10-28 10:05:00,18.82,18.88,18.74,18.85,303600.0,6.604,6.625,6.5759,6.6145,303600.0
2008-10-28 10:10:00,18.85,18.9,18.84,18.88,277900.0,6.6145,6.6321,6.611,6.625,277900.0
2008-10-28 10:15:00,18.89,18.89,18.66,18.7,299900.0,6.6286,6.6286,6.5478,6.5619,299900.0
2008-10-28 10:20:00,18.7,18.76,18.68,18.75,193800.0,6.5619,6.5829,6.5549,6.5794,193800.0
2008-10-28 10:25:00,18.75,18.8,18.66,18.67,137800.0,6.5794,6.597,6.5478,6.5514,137800.0
2008-10-28 10:30:00,18.66,18.69,18.63,18.63,188400.0,6.5478,6.5584,6.5373,6.5373,188400.0
2008-10-28 10:35:00,18.64,18.68,18.61,18.61,124100.0,6.5408,6.5549,6.5303,6.5303,124100.0
2008-10-28 10:40:00,18.61,18.62,18.54,18.58,254900.0,6.5303,6.5338,6.5057,6.5198,254900.0
2008-10-28 10:45:00,18.58,18.61,18.53,18.59,116400.0,6.5198,6.5303,6.5022,6.5233,116400.0
2008-10-28 10:50:00,18.6,18.6,18.5,18.51,271700.0,6.5268,6.5268,6.4917,6.4952,271700.0
2008-10-28 10:55:00,18.51,18.53,18.36,18.42,428800.0,6.4952,6.5022,6.4426,6.4636,428800.0
2008-10-28 11:00:00,18.42,18.42,18.31,18.34,437300.0,6.4636,6.4636,6.425,6.4356,437300.0
2008-10-28 11:05:00,18.35,18.4,18.25,18.27,357600.0,6.4391,6.4566,6.404,6.411,357600.0
2008-10-28 11:10:00,18.27,18.36,18.25,18.35,223800.0,6.411,6.4426,6.404,6.4391,223800.0
2008-10-28 11:15:00,18.35,18.39,18.31,18.39,156100.0,6.4391,6.4531,6.425,6.4531,156100.0
2008-10-28 11:20:00,18.38,18.43,18.35,18.36,195700.0,6.4496,6.4671,6.4391,6.4426,195700.0
2008-10-28 11:25:00,18.36,18.44,18.36,18.43,153000.0,6.4426,6.4706,6.4426,6.4671,153000.0
2008-10-28 11:30:00,18.43,18.6,18.43,18.58,440500.0,6.4671,6.5268,6.4671,6.5198,440500.0
2008-10-28 11:35:00,18.58,18.63,18.52,18.61,314300.0,6.5198,6.5373,6.4987,6.5303,314300.0
2008-10-28 11:40:00,18.61,18.71,18.51,18.69,277600.0,6.5303,6.5654,6.4952,6.5584,277600.0
2008-10-28 11:45:00,18.69,18.7,18.62,18.62,123200.0,6.5584,6.5619,6.5338,6.5338,123200.0
2008-10-28 11:50:00,18.61,18.63,18.52,18.56,157800.0,6.5303,6.5373,6.4987,6.5128,157800.0
2008-10-28 11:55:00,18.57,18.64,18.57,18.62,96800.0,6.5163,6.5408,6.5163,6.5338,96800.0
2008-10-28 12:00:00,18.62,18.62,18.57,18.6,137900.0,6.5338,6.5338,6.5163,6.5268,137900.0
2008-10-28 12:05:00,18.6,18.75,18.58,18.74,170800.0,6.5268,6.5794,6.5198,6.5759,170800.0
2008-10-28 12:10:00,18.74,18.75,18.68,18.72,165500.0,6.5759,6.5794,6.5549,6.5689,165500.0
2008-10-28 12:15:00,18.73,18.84,18.72,18.82,241100.0,6.5724,6.611,6.5689,6.604,241100.0
2008-10-28 12:20:00,18.82,18.84,18.79,18.82,328300.0,6.604,6.611,6.5935,6.604,328300.0
2008-10-28 12:25:00,18.83,18.83,18.8,18.82,100000.0,6.6075,6.6075,6.597,6.604,100000.0
2008-10-28 12:30:00,18.83,18.87,18.79,18.84,285300.0,6.6075,6.6215,6.5935,6.611,285300.0
2008-10-28 12:35:00,18.85,18.9,18.8,18.81,117800.0,6.6145,6.6321,6.597,6.6005,117800.0
2008-10-28 12:40:00,18.81,18.92,18.8,18.91,71000.0,6.6005,6.6391,6.597,6.6356,71000.0
2008-10-28 12:45:00,18.91,18.91,18.86,18.89,92900.0,6.6356,6.6356,6.618,6.6286,92900.0
2008-10-28 12:50:00,18.9,18.96,18.88,18.88,137400.0,6.6321,6.6531,6.625,6.625,137400.0
2008-10-28 12:55:00,18.88,18.88,18.83,18.85,221000.0,6.625,6.625,6.6075,6.6145,221000.0
2008-10-28 13:00:00,18.86,18.87,18.83,18.85,73300.0,6.618,6.6215,6.6075,6.6145,73300.0
2008-10-28 13:05:00,18.85,18.97,18.84,18.95,206400.0,6.6145,6.6566,6.611,6.6496,206400.0
2008-10-28 13:10:00,18.94,19.0,18.94,18.98,112100.0,6.6461,6.6672,6.6461,6.6601,112100.0
2008-10-28 13:15:00,18.98,19.0,18.93,18.94,104100.0,6.6601,6.6672,6.6426,6.6461,104100.0
2008-10-28 13:20:00,18.94,19.0,18.93,18.97,167900.0,6.6461,6.6672,6.6426,6.6566,167900.0
2008-10-28 13:25:00,18.98,18.98,18.92,18.94,202600.0,6.6601,6.6601,6.6391,6.6461,202600.0
2008-10-28 13:30:00,18.94,18.95,18.87,18.89,160300.0,6.6461,6.6496,6.6215,6.6286,160300.0
2008-10-28 13:35:00,18.9,18.94,18.87,18.92,116800.0,6.6321,6.6461,6.6215,6.6391,116800.0
2008-10-28 13:40:00,18.92,18.93,18.88,18.9,114600.0,6.6391,6.6426,6.625,6.6321,114600.0
2008-10-28 13:45:00,18.91,18.91,18.87,18.88,106400.0,6.6356,6.6356,6.6215,6.625,106400.0
2008-10-28 13:50:00,18.87,18.88,18.76,18.78,296900.0,6.6215,6.625,6.5829,6.59,296900.0
2008-10-28 13:55:00,18.78,18.8,18.64,18.76,486700.0,6.59,6.597,6.5408,6.5829,486700.0
2008-10-28 14:00:00,18.77,18.8,18.74,18.77,113100.0,6.5864,6.597,6.5759,6.5864,113100.0
2008-10-28 14:05:00,18.77,18.81,18.77,18.8,130700.0,6.5864,6.6005,6.5864,6.597,130700.0
2008-10-28 14:10:00,18.8,18.88,18.79,18.87,155900.0,6.597,6.625,6.5935,6.6215,155900.0
2008-10-28 14:15:00,18.88,18.95,18.84,18.85,181400.0,6.625,6.6496,6.611,6.6145,181400.0
2008-10-28 14:20:00,18.85,18.95,18.83,18.94,205600.0,6.6145,6.6496,6.6075,6.6461,205600.0
2008-10-28 14:25:00,18.94,19.0,18.88,19.0,210800.0,6.6461,6.6672,6.625,6.6672,210800.0
2008-10-28 14:30:00,19.0,19.06,18.97,19.03,338800.0,6.6672,6.6882,6.6566,6.6777,338800.0
2008-10-28 14:35:00,19.03,19.04,18.97,19.0,131500.0,6.6777,6.6812,6.6566,6.6672,131500.0
2008-10-28 14:40:00,19.0,19.11,18.97,19.1,353700.0,6.6672,6.7058,6.6566,6.7022,353700.0
2008-10-28 14:45:00,19.11,19.15,19.08,19.12,359500.0,6.7058,6.7198,6.6952,6.7093,359500.0
2008-10-28 14:50:00,19.12,19.25,19.11,19.24,280300.0,6.7093,6.7549,6.7058,6.7514,280300.0
2008-10-28 14:55:00,19.25,19.32,19.23,19.3,289400.0,6.7549,6.7794,6.7479,6.7724,289400.0
2008-10-28 15:00:00,19.3,19.35,19.29,19.34,317500.0,6.7724,6.79,6.7689,6.7865,317500.0
2008-10-28 15:05:00,19.34,19.34,19.23,19.25,278100.0,6.7865,6.7865,6.7479,6.7549,278100.0
2008-10-28 15:10:00,19.25,19.28,19.18,19.24,519200.0,6.7549,6.7654,6.7303,6.7514,519200.0
2008-10-28 15:15:00,19.23,19.39,19.18,19.24,516700.0,6.7479,6.804,6.7303,6.7514,516700.0
2008-10-28 15:20:00,19.24,19.43,19.23,19.36,609500.0,6.7514,6.818,6.7479,6.7935,609500.0
2008-10-28 15:25:00,19.36,19.37,19.28,19.35,675000.0,6.7935,6.797,6.7654,6.79,675000.0
2008-10-28 15:30:00,19.34,19.35,19.19,19.25,592700.0,6.7865,6.79,6.7338,6.7549,592700.0
2008-10-28 15:35:00,19.25,19.3,19.2,19.21,729900.0,6.7549,6.7724,6.7373,6.7408,729900.0
2008-10-28 15:40:00,19.22,19.33,19.21,19.31,1048100.0,6.7444,6.783,6.7408,6.7759,1048100.0
2008-10-28 15:45:00,19.32,19.38,19.29,19.35,686200.0,6.7794,6.8005,6.7689,6.79,686200.0
2008-10-28 15:50:00,19.35,19.39,19.3,19.33,949900.0,6.79,6.804,6.7724,6.783,949900.0
2008-10-28 15:55:00,19.34,19.55,19.34,19.52,1534000.0,6.7865,6.8602,6.7865,6.8496,1534000.0
2008-10-29 09:30:00,19.41,19.6,19.29,19.3,326300.0,6.811,6.8777,6.7689,6.7724,326300.0
2008-10-29 09:35:00,19.3,19.39,19.14,19.39,238800.0,6.7724,6.804,6.7163,6.804,238800.0
2008-10-29 09:40:00,19.38,19.46,19.35,19.46,315000.0,6.8005,6.8286,6.79,6.8286,315000.0
2008-10-29 09:45:00,19.45,19.46,19.37,19.43,450000.0,6.8251,6.8286,6.797,6.818,450000.0
2008-10-29 09:50:00,19.44,19.44,19.27,19.27,356100.0,6.8216,6.8216,6.7619,6.7619,356100.0
2008-10-29 09:55:00,19.27,19.32,19.2,19.21,263400.0,6.7619,6.7794,6.7373,6.7408,263400.0
2008-10-29 10:00:00,19.21,19.24,19.12,19.22,333900.0,6.7408,6.7514,6.7093,6.7444,333900.0
2008-10-29 10:05:00,19.22,19.3,19.17,19.24,317900.0,6.7444,6.7724,6.7268,6.7514,317900.0
2008-10-29 10:10:00,19.24,19.3,19.22,19.3,215100.0,6.7514,6.7724,6.7444,6.7724,215100.0
2008-10-29 10:15:00,19.29,19.36,19.26,19.3,384100.0,6.7689,6.7935,6.7584,6.7724,384100.0
2008-10-29 10:20:00,19.3,19.33,19.22,19.22,403800.0,6.7724,6.783,6.7444,6.7444,403800.0
2008-10-29 10:25:00,19.22,19.27,19.2,19.24,215400.0,6.7444,6.7619,6.7373,6.7514,215400.0
2008-10-29 10:30:00,19.23,19.25,19.18,19.21,141200.0,6.7479,6.7549,6.7303,6.7408,141200.0
2008-10-29 10:35:00,19.21,19.22,19.13,19.14,254000.0,6.7408,6.7444,6.7128,6.7163,254000.0
2008-10-29 10:40:00,19.14,19.19,19.14,19.16,144800.0,6.7163,6.7338,6.7163,6.7233,144800.0
2008-10-29 10:45:00,19.15,19.18,19.13,19.16,221700.0,6.7198,6.7303,6.7128,6.7233,221700.0
2008-10-29 10:50:00,19.15,19.26,19.15,19.24,321600.0,6.7198,6.7584,6.7198,6.7514,321600.0
2008-10-29 10:55:00,19.23,19.25,19.2,19.23,199600.0,6.7479,6.7549,6.7373,6.7479,199600.0
2008-10-29 11:00:00,19.23,19.25,19.22,19.25,239000.0,6.7479,6.7549,6.7444,6.7549,239000.0
2008-10-29 11:05:00,19.25,19.27,19.22,19.25,396800.0,6.7549,6.7619,6.7444,6.7549,396800.0
2008-10-29 11:10:00,19.25,19.26,19.21,19.24,464800.0,6.7549,6.7584,6.7408,6.7514,464800.0
2008-10-29 11:15:00,19.24,19.25,19.16,19.25,443900.0,6.7514,6.7549,6.7233,6.7549,443900.0
2008-10-29 11:20:00,19.25,19.3,19.24,19.3,242200.0,6.7549,6.7724,6.7514,6.7724,242200.0
2008-10-29 11:25:00,19.29,19.3,19.26,19.26,174100.0,6.7689,6.7724,6.7584,6.7584,174100.0
2008-10-29 11:30:00,19.26,19.3,19.22,19.28,202200.0,6.7584,6.7724,6.7444,6.7654,202200.0
2008-10-29 11:35:00,19.29,19.31,19.27,19.29,202500.0,6.7689,6.7759,6.7619,6.7689,202500.0
2008-10-29 11:40:00,19.29,19.31,19.22,19.23,124100.0,6.7689,6.7759,6.7444,6.7479,124100.0
2008-10-29 11:45:00,19.23,19.26,19.22,19.26,81300.0,6.7479,6.7584,6.7444,6.7584,81300.0
2008-10-29 11:50:00,19.25,19.33,19.25,19.33,151800.0,6.7549,6.783,6.7549,6.783,151800.0
2008-10-29 11:55:00,19.34,19.37,19.27,19.32,140700.0,6.7865,6.797,6.7619,6.7794,140700.0
2008-10-29 12:00:00,19.31,19.35,19.29,19.3,86700.0,6.7759,6.79,6.7689,6.7724,86700.0
2008-10-29 12:05:00,19.3,19.3,19.27,19.29,81400.0,6.7724,6.7724,6.7619,6.7689,81400.0
2008-10-29 12:10:00,19.29,19.29,19.25,19.26,225800.0,6.7689,6.7689,6.7549,6.7584,225800.0
2008-10-29 12:15:00,19.25,19.26,19.22,19.23,58000.0,6.7549,6.7584,6.7444,6.7479,58000.0
2008-10-29 12:20:00,19.23,19.37,19.23,19.36,151600.0,6.7479,6.797,6.7479,6.7935,151600.0
2008-10-29 12:25:00,19.36,19.42,19.36,19.38,107700.0,6.7935,6.8145,6.7935,6.8005,107700.0
2008-10-29 12:30:00,19.38,19.46,19.36,19.44,127600.0,6.8005,6.8286,6.7935,6.8216,127600.0
2008-10-29 12:35:00,19.44,19.49,19.42,19.42,158800.0,6.8216,6.8391,6.8145,6.8145,158800.0
2008-10-29 12:40:00,19.42,19.43,19.35,19.36,104400.0,6.8145,6.818,6.79,6.7935,104400.0
2008-10-29 12:45:00,19.35,19.39,19.32,19.39,99600.0,6.79,6.804,6.7794,6.804,99600.0
2008-10-29 12:50:00,19.38,19.48,19.38,19.46,195500.0,6.8005,6.8356,6.8005,6.8286,195500.0
2008-10-29 12:55:00,19.46,19.48,19.43,19.46,120200.0,6.8286,6.8356,6.818,6.8286,120200.0
2008-10-29 13:00:00,19.46,19.48,19.44,19.47,150600.0,6.8286,6.8356,6.8216,6.8321,150600.0
2008-10-29 13:05:00,19.48,19.5,19.47,19.5,127600.0,6.8356,6.8426,6.8321,6.8426,127600.0
2008-10-29 13:10:00,19.49,19.53,19.47,19.51,253000.0,6.8391,6.8531,6.8321,6.8461,253000.0
2008-10-29 13:15:00,19.5,19.57,19.5,19.51,293300.0,6.8426,6.8672,6.8426,6.8461,293300.0
2008-10-29 13:20:00,19.51,19.6,19.49,19.6,205600.0,6.8461,6.8777,6.8391,6.8777,205600.0
2008-10-29 13:25:00,19.6,19.63,19.51,19.52,214200.0,6.8777,6.8882,6.8461,6.8496,214200.0
2008-10-29 13:30:00,19.52,19.65,19.51,19.62,206800.0,6.8496,6.8952,6.8461,6.8847,206800.0
2008-10-29 13:35:00,19.63,19.75,19.62,19.72,299300.0,6.8882,6.9303,6.8847,6.9198,299300.0
2008-10-29 13:40:00,19.72,19.74,19.7,19.73,157400.0,6.9198,6.9268,6.9128,6.9233,157400.0
2008-10-29 13:45:00,19.74,19.8,19.73,19.78,305400.0,6.9268,6.9479,6.9233,6.9409,305400.0
2008-10-29 13:50:00,19.78,19.92,19.77,19.89,455100.0,6.9409,6.99,6.9373,6.9795,455100.0
2008-10-29 13:55:00,19.89,19.91,19.79,19.8,297100.0,6.9795,6.9865,6.9444,6.9479,297100.0
2008-10-29 14:00:00,19.79,19.81,19.68,19.68,155600.0,6.9444,6.9514,6.9058,6.9058,155600.0
2008-10-29 14:05:00,19.68,19.68,19.53,19.53,212600.0,6.9058,6.9058,6.8531,6.8531,212600.0
2008-10-29 14:10:00,19.53,19.64,19.47,19.59,184000.0,6.8531,6.8917,6.8321,6.8742,184000.0
2008-10-29 14:15:00,19.59,19.64,19.33,19.49,241200.0,6.8742,6.8917,6.783,6.8391,241200.0
2008-10-29 14:20:00,19.48,19.54,19.32,19.38,381200.0,6.8356,6.8566,6.7794,6.8005,381200.0
2008-10-29 14:25:00,19.38,19.46,19.3,19.39,317700.0,6.8005,6.8286,6.7724,6.804,317700.0
2008-10-29 14:30:00,19.38,19.39,19.25,19.33,289300.0,6.8005,6.804,6.7549,6.783,289300.0
2008-10-29 14:35:00,19.34,19.39,19.28,19.31,348100.0,6.7865,6.804,6.7654,6.7759,348100.0
2008-10-29 14:40:00,19.31,19.36,19.27,19.29,547400.0,6.7759,6.7935,6.7619,6.7689,547400.0
2008-10-29 14:45:00,19.3,19.34,19.26,19.3,283400.0,6.7724,6.7865,6.7584,6.7724,283400.0
2008-10-29 14:50:00,19.3,19.31,19.2,19.22,229300.0,6.7724,6.7759,6.7373,6.7444,229300.0
2008-10-29 14:55:00,19.22,19.34,19.22,19.29,237100.0,6.7444,6.7865,6.7444,6.7689,237100.0
2008-10-29 15:00:00,19.28,19.31,19.24,19.28,253400.0,6.7654,6.7759,6.7514,6.7654,253400.0
2008-10-29 15:05:00,19.28,19.32,19.24,19.29,221000.0,6.7654,6.7794,6.7514,6.7689,221000.0
2008-10-29 15:10:00,19.28,19.41,19.25,19.4,271900.0,6.7654,6.811,6.7549,6.8075,271900.0
2008-10-29 15:15:00,19.4,19.62,19.36,19.62,598700.0,6.8075,6.8847,6.7935,6.8847,598700.0
2008-10-29 15:20:00,19.61,19.74,19.61,19.72,572200.0,6.8812,6.9268,6.8812,6.9198,572200.0
2008-10-29 15:25:00,19.72,19.78,19.68,19.77,420600.0,6.9198,6.9409,6.9058,6.9373,420600.0
2008-10-29 15:30:00,19.75,19.9,19.75,19.78,589600.0,6.9303,6.983,6.9303,6.9409,589600.0
2008-10-29 15:35:00,19.78,19.83,19.64,19.72,690400.0,6.9409,6.9584,6.8917,6.9198,690400.0
2008-10-29 15:40:00,19.72,19.8,19.71,19.79,586500.0,6.9198,6.9479,6.9163,6.9444,586500.0
2008-10-29 15:45:00,19.79,19.97,19.78,19.94,764400.0,6.9444,7.0075,6.9409,6.997,764400.0
2008-10-29 15:50:00,19.93,19.94,19.45,19.53,1029600.0,6.9935,6.997,6.8251,6.8531,1029600.0
2008-10-29 15:55:00,19.53,19.61,19.07,19.14,1450100.0,6.8531,6.8812,6.6917,6.7163,1450100.0
2008-10-30 09:30:00,19.75,19.9,19.53,19.54,304100.0,6.9303,6.983,6.8531,6.8566,304100.0
2008-10-30 09:35:00,19.54,19.8,19.47,19.52,296800.0,6.8566,6.9479,6.8321,6.8496,296800.0
2008-10-30 09:40:00,19.51,19.52,19.28,19.4,482700.0,6.8461,6.8496,6.7654,6.8075,482700.0
2008-10-30 09:45:00,19.41,19.51,19.4,19.41,227900.0,6.811,6.8461,6.8075,6.811,227900.0
2008-10-30 09:50:00,19.42,19.47,19.35,19.4,376900.0,6.8145,6.8321,6.79,6.8075,376900.0
2008-10-30 09:55:00,19.38,19.44,19.32,19.37,236400.0,6.8005,6.8216,6.7794,6.797,236400.0
2008-10-30 10:00:00,19.37,19.37,19.27,19.3,268500.0,6.797,6.797,6.7619,6.7724,268500.0
2008-10-30 10:05:00,19.31,19.39,19.28,19.36,231900.0,6.7759,6.804,6.7654,6.7935,231900.0
2008-10-30 10:10:00,19.36,19.42,19.34,19.34,195100.0,6.7935,6.8145,6.7865,6.7865,195100.0
2008-10-30 10:15:00,19.34,19.36,19.27,19.27,214200.0,6.7865,6.7935,6.7619,6.7619,214200.0
2008-10-30 10:20:00,19.28,19.35,19.25,19.29,163700.0,6.7654,6.79,6.7549,6.7689,163700.0
2008-10-30 10:25:00,19.28,19.3,19.19,19.19,195600.0,6.7654,6.7724,6.7338,6.7338,195600.0
2008-10-30 10:30:00,19.2,19.26,19.18,19.22,238400.0,6.7373,6.7584,6.7303,6.7444,238400.0
2008-10-30 10:35:00,19.22,19.28,19.2,19.27,290000.0,6.7444,6.7654,6.7373,6.7619,290000.0
2008-10-30 10:40:00,19.27,19.28,19.12,19.14,342000.0,6.7619,6.7654,6.7093,6.7163,342000.0
2008-10-30 10:45:00,19.14,19.17,19.02,19.09,577800.0,6.7163,6.7268,6.6742,6.6987,577800.0
2008-10-30 10:50:00,19.09,19.2,19.07,19.12,196700.0,6.6987,6.7373,6.6917,6.7093,196700.0
2008-10-30 10:55:00,19.12,19.19,19.1,19.16,147800.0,6.7093,6.7338,6.7022,6.7233,147800.0
2008-10-30 11:00:00,19.15,19.2,19.15,19.19,176100.0,6.7198,6.7373,6.7198,6.7338,176100.0
2008-10-30 11:05:00,19.2,19.24,19.19,19.21,138000.0,6.7373,6.7514,6.7338,6.7408,138000.0
2008-10-30 11:10:00,19.22,19.28,19.19,19.27,179800.0,6.7444,6.7654,6.7338,6.7619,179800.0
2008-10-30 11:15:00,19.27,19.28,19.14,19.17,135900.0,6.7619,6.7654,6.7163,6.7268,135900.0
2008-10-30 11:20:00,19.17,19.19,19.13,19.13,117900.0,6.7268,6.7338,6.7128,6.7128,117900.0
2008-10-30 11:25:00,19.13,19.13,19.03,19.03,236300.0,6.7128,6.7128,6.6777,6.6777,236300.0
2008-10-30 11:30:00,19.03,19.09,19.0,19.02,208600.0,6.6777,6.6987,6.6672,6.6742,208600.0
2008-10-30 11:35:00,19.02,19.1,19.02,19.08,208000.0,6.6742,6.7022,6.6742,6.6952,208000.0
2008-10-30 11:40:00,19.08,19.12,19.01,19.06,226800.0,6.6952,6.7093,6.6707,6.6882,226800.0
2008-10-30 11:45:00,19.06,19.08,19.0,19.03,179000.0,6.6882,6.6952,6.6672,6.6777,179000.0
2008-10-30 11:50:00,19.03,19.04,18.9,18.94,419300.0,6.6777,6.6812,6.6321,6.6461,419300.0
2008-10-30 11:55:00,18.94,18.96,18.9,18.9,207400.0,6.6461,6.6531,6.6321,6.6321,207400.0
2008-10-30 12:00:00,18.91,19.0,18.9,19.0,183900.0,6.6356,6.6672,6.6321,6.6672,183900.0
2008-10-30 12:05:00,18.99,19.0,18.94,18.97,177300.0,6.6636,6.6672,6.6461,6.6566,177300.0
2008-10-30 12:10:00,18.96,19.01,18.88,18.91,380500.0,6.6531,6.6707,6.625,6.6356,380500.0
2008-10-30 12:15:00,18.91,18.96,18.88,18.92,243900.0,6.6356,6.6531,6.625,6.6391,243900.0
2008-10-30 12:20:00,18.91,18.92,18.83,18.83,333300.0,6.6356,6.6391,6.6075,6.6075,333300.0
2008-10-30 12:25:00,18.83,18.85,18.8,18.81,206400.0,6.6075,6.6145,6.597,6.6005,206400.0
2008-10-30 12:30:00,18.82,18.97,18.82,18.96,271100.0,6.604,6.6566,6.604,6.6531,271100.0
2008-10-30 12:35:00,18.95,18.96,18.87,18.9,200200.0,6.6496,6.6531,6.6215,6.6321,200200.0
2008-10-30 12:40:00,18.9,18.95,18.89,18.95,280500.0,6.6321,6.6496,6.6286,6.6496,280500.0
2008-10-30 12:45:00,18.94,18.98,18.92,18.96,241000.0,6.6461,6.6601,6.6391,6.6531,241000.0
2008-10-30 12:50:00,18.96,18.98,18.95,18.95,134300.0,6.6531,6.6601,6.6496,6.6496,134300.0
2008-10-30 12:55:00,18.95,18.96,18.85,18.88,191100.0,6.6496,6.6531,6.6145,6.625,191100.0
2008-10-30 13:00:00,18.89,18.95,18.86,18.91,240600.0,6.6286,6.6496,6.618,6.6356,240600.0
2008-10-30 13:05:00,18.9,18.99,18.89,18.99,263500.0,6.6321,6.6636,6.6286,6.6636,263500.0
2008-10-30 13:10:00,18.99,19.04,18.95,19.04,327500.0,6.6636,6.6812,6.6496,6.6812,327500.0
2008-10-30 13:15:00,19.04,19.05,18.92,18.93,258400.0,6.6812,6.6847,6.6391,6.6426,258400.0
2008-10-30 13:20:00,18.93,18.94,18.83,18.83,217700.0,6.6426,6.6461,6.6075,6.6075,217700.0
2008-10-30 13:25:00,18.83,18.84,18.75,18.76,279000.0,6.6075,6.611,6.5794,6.5829,279000.0
2008-10-30 13:30:00,18.77,18.81,18.76,18.79,129800.0,6.5864,6.6005,6.5829,6.5935,129800.0
2008-10-30 13:35:00,18.78,18.81,18.77,18.8,230000.0,6.59,6.6005,6.5864,6.597,230000.0
2008-10-30 13:40:00,18.8,18.83,18.76,18.77,243700.0,6.597,6.6075,6.5829,6.5864,243700.0
2008-10-30 13:45:00,18.77,18.8,18.76,18.79,135200.0,6.5864,6.597,6.5829,6.5935,135200.0
2008-10-30 13:50:00,18.79,18.86,18.78,18.86,153400.0,6.5935,6.618,6.59,6.618,153400.0
2008-10-30 13:55:00,18.85,18.96,18.85,18.9,248600.0,6.6145,6.6531,6.6145,6.6321,248600.0
2008-10-30 14:00:00,18.89,18.89,18.82,18.84,208600.0,6.6286,6.6286,6.604,6.611,208600.0
2008-10-30 14:05:00,18.84,18.94,18.83,18.92,291900.0,6.611,6.6461,6.6075,6.6391,291900.0
2008-10-30 14:10:00,18.92,18.95,18.89,18.9,333200.0,6.6391,6.6496,6.6286,6.6321,333200.0
2008-10-30 14:15:00,18.9,18.94,18.83,18.87,187300.0,6.6321,6.6461,6.6075,6.6215,187300.0
2008-10-30 14:20:00,18.87,18.94,18.86,18.9,360100.0,6.6215,6.6461,6.618,6.6321,360100.0
2008-10-30 14:25:00,18.89,18.93,18.88,18.89,450500.0,6.6286,6.6426,6.625,6.6286,450500.0
2008-10-30 14:30:00,18.89,18.9,18.86,18.89,314900.0,6.6286,6.6321,6.618,6.6286,314900.0
2008-10-30 14:35:00,18.89,18.93,18.89,18.91,384600.0,6.6286,6.6426,6.6286,6.6356,384600.0
2008-10-30 14:40:00,18.91,18.92,18.87,18.88,262900.0,6.6356,6.6391,6.6215,6.625,262900.0
2008-10-30 14:45:00,18.87,18.91,18.85,18.89,254500.0,6.6215,6.6356,6.6145,6.6286,254500.0
2008-10-30 14:50:00,18.9,18.91,18.87,18.87,391200.0,6.6321,6.6356,6.6215,6.6215,391200.0
2008-10-30 14:55:00,18.87,18.89,18.85,18.88,266000.0,6.6215,6.6286,6.6145,6.625,266000.0
2008-10-30 15:00:00,18.88,18.9,18.87,18.9,279400.0,6.625,6.6321,6.6215,6.6321,279400.0
2008-10-30 15:05:00,18.89,19.01,18.88,18.95,582400.0,6.6286,6.6707,6.625,6.6496,582400.0
2008-10-30 15:10:00,18.95,18.96,18.9,18.9,370200.0,6.6496,6.6531,6.6321,6.6321,370200.0
2008-10-30 15:15:00,18.9,18.92,18.76,18.8,435200.0,6.6321,6.6391,6.5829,6.597,435200.0
2008-10-30 15:20:00,18.8,18.88,18.74,18.88,431200.0,6.597,6.625,6.5759,6.625,431200.0
2008-10-30 15:25:00,18.88,18.92,18.83,18.86,240800.0,6.625,6.6391,6.6075,6.618,240800.0
2008-10-30 15:30:00,18.86,18.91,18.76,18.83,318700.0,6.618,6.6356,6.5829,6.6075,318700.0
2008-10-30 15:35:00,18.83,18.94,18.76,18.9,442600.0,6.6075,6.6461,6.5829,6.6321,442600.0
2008-10-30 15:40:00,18.9,19.0,18.86,18.95,699800.0,6.6321,6.6672,6.618,6.6496,699800.0
2008-10-30 15:45:00,18.95,19.04,18.9,19.01,595600.0,6.6496,6.6812,6.6321,6.6707,595600.0
2008-10-30 15:50:00,19.01,19.05,18.87,19.04,692200.0,6.6707,6.6847,6.6215,6.6812,692200.0
2008-10-30 15:55:00,19.04,19.3,19.03,19.2,832900.0,6.6812,6.7724,6.6777,6.7373,832900.0
2008-10-31 09:30:00,19.14,19.35,19.0,19.19,276900.0,6.7163,6.79,6.6672,6.7338,276900.0
2008-10-31 09:35:00,19.18,19.26,19.08,19.16,206400.0,6.7303,6.7584,6.6952,6.7233,206400.0
2008-10-31 09:40:00,19.17,19.22,19.03,19.08,217600.0,6.7268,6.7444,6.6777,6.6952,217600.0
2008-10-31 09:45:00,19.07,19.19,19.04,19.09,198300.0,6.6917,6.7338,6.6812,6.6987,198300.0
2008-10-31 09:50:00,19.08,19.18,19.02,19.04,169000.0,6.6952,6.7303,6.6742,6.6812,169000.0
2008-10-31 09:55:00,19.03,19.15,19.02,19.13,141700.0,6.6777,6.7198,6.6742,6.7128,141700.0
2008-10-31 10:00:00,19.14,19.21,19.1,19.21,197800.0,6.7163,6.7408,6.7022,6.7408,197800.0
2008-10-31 10:05:00,19.21,19.24,19.11,19.18,251400.0,6.7408,6.7514,6.7058,6.7303,251400.0
2008-10-31 10:10:00,19.18,19.27,19.13,19.27,150500.0,6.7303,6.7619,6.7128,6.7619,150500.0
2008-10-31 10:15:00,19.27,19.34,19.22,19.33,176200.0,6.7619,6.7865,6.7444,6.783,176200.0
2008-10-31 10:20:00,19.34,19.36,19.27,19.27,166100.0,6.7865,6.7935,6.7619,6.7619,166100.0
2008-10-31 10:25:00,19.27,19.32,19.22,19.31,140300.0,6.7619,6.7794,6.7444,6.7759,140300.0
2008-10-31 10:30:00,19.3,19.38,19.27,19.31,227600.0,6.7724,6.8005,6.7619,6.7759,227600.0
2008-10-31 10:35:00,19.32,19.33,19.26,19.3,130900.0,6.7794,6.783,6.7584,6.7724,130900.0
2008-10-31 10:40:00,19.3,19.31,19.25,19.26,101100.0,6.7724,6.7759,6.7549,6.7584,101100.0
2008-10-31 10:45:00,19.26,19.26,19.15,19.18,182500.0,6.7584,6.7584,6.7198,6.7303,182500.0
2008-10-31 10:50:00,19.18,19.22,19.13,19.22,97600.0,6.7303,6.7444,6.7128,6.7444,97600.0
2008-10-31 10:55:00,19.21,19.23,19.14,19.22,98900.0,6.7408,6.7479,6.7163,6.7444,98900.0
2008-10-31 11:00:00,19.22,19.29,19.18,19.29,134800.0,6.7444,6.7689,6.7303,6.7689,134800.0
2008-10-31 11:05:00,19.29,19.3,19.24,19.27,115900.0,6.7689,6.7724,6.7514,6.7619,115900.0
2008-10-31 11:10:00,19.26,19.31,19.23,19.26,129200.0,6.7584,6.7759,6.7479,6.7584,129200.0
2008-10-31 11:15:00,19.27,19.44,19.26,19.42,181500.0,6.7619,6.8216,6.7584,6.8145,181500.0
2008-10-31 11:20:00,19.43,19.49,19.39,19.47,142300.0,6.818,6.8391,6.804,6.8321,142300.0
2008-10-31 11:25:00,19.47,19.49,19.44,19.46,98400.0,6.8321,6.8391,6.8216,6.8286,98400.0
2008-10-31 11:30:00,19.46,19.49,19.45,19.48,112700.0,6.8286,6.8391,6.8251,6.8356,112700.0
2008-10-31 11:35:00,19.49,19.49,19.45,19.48,175500.0,6.8391,6.8391,6.8251,6.8356,175500.0
2008-10-31 11:40:00,19.47,19.49,19.44,19.49,151100.0,6.8321,6.8391,6.8216,6.8391,151100.0
2008-10-31 11:45:00,19.49,19.5,19.42,19.44,147600.0,6.8391,6.8426,6.8145,6.8216,147600.0
2008-10-31 11:50:00,19.45,19.53,19.42,19.53,121400.0,6.8251,6.8531,6.8145,6.8531,121400.0
2008-10-31 11:55:00,19.53,19.53,19.43,19.44,127200.0,6.8531,6.8531,6.818,6.8216,127200.0
2008-10-31 12:00:00,19.44,19.46,19.43,19.45,75000.0,6.8216,6.8286,6.818,6.8251,75000.0
2008-10-31 12:05:00,19.44,19.47,19.42,19.46,98600.0,6.8216,6.8321,6.8145,6.8286,98600.0
2008-10-31 12:10:00,19.47,19.49,19.43,19.45,133200.0,6.8321,6.8391,6.818,6.8251,133200.0
2008-10-31 12:15:00,19.45,19.46,19.39,19.43,116600.0,6.8251,6.8286,6.804,6.818,116600.0
2008-10-31 12:20:00,19.43,19.48,19.38,19.43,156300.0,6.818,6.8356,6.8005,6.818,156300.0
2008-10-31 12:25:00,19.42,19.46,19.4,19.41,105100.0,6.8145,6.8286,6.8075,6.811,105100.0
2008-10-31 12:30:00,19.41,19.45,19.38,19.45,111600.0,6.811,6.8251,6.8005,6.8251,111600.0
2008-10-31 12:35:00,19.45,19.47,19.37,19.38,215700.0,6.8251,6.8321,6.797,6.8005,215700.0
2008-10-31 12:40:00,19.38,19.48,19.37,19.47,145500.0,6.8005,6.8356,6.797,6.8321,145500.0
2008-10-31 12:45:00,19.48,19.49,19.45,19.49,72000.0,6.8356,6.8391,6.8251,6.8391,72000.0
2008-10-31 12:50:00,19.49,19.5,19.47,19.48,125500.0,6.8391,6.8426,6.8321,6.8356,125500.0
2008-10-31 12:55:00,19.48,19.5,19.47,19.48,114500.0,6.8356,6.8426,6.8321,6.8356,114500.0
2008-10-31 13:00:00,19.47,19.52,19.47,19.51,93400.0,6.8321,6.8496,6.8321,6.8461,93400.0
2008-10-31 13:05:00,19.51,19.55,19.47,19.48,199500.0,6.8461,6.8602,6.8321,6.8356,199500.0
2008-10-31 13:10:00,19.48,19.51,19.44,19.45,173600.0,6.8356,6.8461,6.8216,6.8251,173600.0
2008-10-31 13:15:00,19.44,19.52,19.44,19.51,74800.0,6.8216,6.8496,6.8216,6.8461,74800.0
2008-10-31 13:20:00,19.51,19.68,19.48,19.6,264300.0,6.8461,6.9058,6.8356,6.8777,264300.0
2008-10-31 13:25:00,19.6,19.66,19.57,19.65,135000.0,6.8777,6.8987,6.8672,6.8952,135000.0
2008-10-31 13:30:00,19.65,19.69,19.63,19.67,180500.0,6.8952,6.9093,6.8882,6.9023,180500.0
2008-10-31 13:35:00,19.67,19.69,19.63,19.64,156000.0,6.9023,6.9093,6.8882,6.8917,156000.0
2008-10-31 13:40:00,19.64,19.64,19.55,19.59,193100.0,6.8917,6.8917,6.8602,6.8742,193100.0
2008-10-31 13:45:00,19.59,19.6,19.49,19.5,146800.0,6.8742,6.8777,6.8391,6.8426,146800.0
2008-10-31 13:50:00,19.5,19.56,19.47,19.51,169000.0,6.8426,6.8637,6.8321,6.8461,169000.0
2008-10-31 13:55:00,19.51,19.52,19.46,19.51,187700.0,6.8461,6.8496,6.8286,6.8461,187700.0
2008-10-31 14:00:00,19.52,19.55,19.47,19.47,199100.0,6.8496,6.8602,6.8321,6.8321,199100.0
2008-10-31 14:05:00,19.47,19.56,19.47,19.55,183900.0,6.8321,6.8637,6.8321,6.8602,183900.0
2008-10-31 14:10:00,19.55,19.59,19.53,19.57,173700.0,6.8602,6.8742,6.8531,6.8672,173700.0
2008-10-31 14:15:00,19.57,19.57,19.5,19.54,171400.0,6.8672,6.8672,6.8426,6.8566,171400.0
2008-10-31 14:20:00,19.54,19.54,19.48,19.51,116700.0,6.8566,6.8566,6.8356,6.8461,116700.0
2008-10-31 14:25:00,19.53,19.57,19.5,19.5,182800.0,6.8531,6.8672,6.8426,6.8426,182800.0
2008-10-31 14:30:00,19.5,19.51,19.42,19.51,191500.0,6.8426,6.8461,6.8145,6.8461,191500.0
2008-10-31 14:35:00,19.5,19.55,19.49,19.49,223800.0,6.8426,6.8602,6.8391,6.8391,223800.0
2008-10-31 14:40:00,19.5,19.51,19.46,19.5,132200.0,6.8426,6.8461,6.8286,6.8426,132200.0
2008-10-31 14:45:00,19.49,19.5,19.39,19.44,114900.0,6.8391,6.8426,6.804,6.8216,114900.0
2008-10-31 14:50:00,19.44,19.51,19.43,19.5,121900.0,6.8216,6.8461,6.818,6.8426,121900.0
2008-10-31 14:55:00,19.5,19.52,19.48,19.49,180500.0,6.8426,6.8496,6.8356,6.8391,180500.0
2008-10-31 15:00:00,19.5,19.52,19.46,19.48,247900.0,6.8426,6.8496,6.8286,6.8356,247900.0
2008-10-31 15:05:00,19.47,19.5,19.37,19.5,216900.0,6.8321,6.8426,6.797,6.8426,216900.0
2008-10-31 15:10:00,19.5,19.54,19.45,19.47,291300.0,6.8426,6.8566,6.8251,6.8321,291300.0
2008-10-31 15:15:00,19.46,19.48,19.4,19.4,145900.0,6.8286,6.8356,6.8075,6.8075,145900.0
2008-10-31 15:20:00,19.4,19.43,19.33,19.39,218600.0,6.8075,6.818,6.783,6.804,218600.0
2008-10-31 15:25:00,19.39,19.4,19.22,19.26,313800.0,6.804,6.8075,6.7444,6.7584,313800.0
2008-10-31 15:30:00,19.26,19.34,19.22,19.31,208200.0,6.7584,6.7865,6.7444,6.7759,208200.0
2008-10-31 15:35:00,19.31,19.39,19.28,19.39,302100.0,6.7759,6.804,6.7654,6.804,302100.0
2008-10-31 15:40:00,19.39,19.39,19.02,19.11,574100.0,6.804,6.804,6.6742,6.7058,574100.0
2008-10-31 15:45:00,19.1,19.16,19.05,19.12,330000.0,6.7022,6.7233,6.6847,6.7093,330000.0
2008-10-31 15:50:00,19.13,19.21,19.05,19.08,507200.0,6.7128,6.7408,6.6847,6.6952,507200.0
2008-10-31 15:55:00,19.07,19.25,19.07,19.19,913300.0,6.6917,6.7549,6.6917,6.7338,913300.0
2008-11-03 09:30:00,19.39,19.39,19.09,19.12,344200.0,6.804,6.804,6.6987,6.7093,344200.0
2008-11-03 09:35:00,19.12,19.19,19.1,19.16,225000.0,6.7093,6.7338,6.7022,6.7233,225000.0
2008-11-03 09:40:00,19.16,19.19,19.15,19.15,220200.0,6.7233,6.7338,6.7198,6.7198,220200.0
2008-11-03 09:45:00,19.16,19.18,19.12,19.16,151600.0,6.7233,6.7303,6.7093,6.7233,151600.0
2008-11-03 09:50:00,19.16,19.17,19.1,19.11,115100.0,6.7233,6.7268,6.7022,6.7058,115100.0
2008-11-03 09:55:00,19.11,19.12,19.01,19.02,188900.0,6.7058,6.7093,6.6707,6.6742,188900.0
2008-11-03 10:00:00,19.03,19.08,19.0,19.02,190700.0,6.6777,6.6952,6.6672,6.6742,190700.0
2008-11-03 10:05:00,19.02,19.03,19.0,19.01,193900.0,6.6742,6.6777,6.6672,6.6707,193900.0
2008-11-03 10:10:00,19.01,19.02,18.94,19.0,293800.0,6.6707,6.6742,6.6461,6.6672,293800.0
2008-11-03 10:15:00,19.0,19.01,18.97,19.0,149400.0,6.6672,6.6707,6.6566,6.6672,149400.0
2008-11-03 10:20:00,19.0,19.06,19.0,19.03,175000.0,6.6672,6.6882,6.6672,6.6777,175000.0
2008-11-03 10:25:00,19.04,19.05,18.98,19.0,124800.0,6.6812,6.6847,6.6601,6.6672,124800.0
2008-11-03 10:30:00,19.0,19.02,18.97,18.99,125400.0,6.6672,6.6742,6.6566,6.6636,125400.0
2008-11-03 10:35:00,18.99,19.04,18.98,19.02,114800.0,6.6636,6.6812,6.6601,6.6742,114800.0
2008-11-03 10:40:00,19.03,19.03,18.98,18.98,97600.0,6.6777,6.6777,6.6601,6.6601,97600.0
2008-11-03 10:45:00,18.99,19.06,18.98,19.05,158700.0,6.6636,6.6882,6.6601,6.6847,158700.0
2008-11-03 10:50:00,19.05,19.14,19.05,19.13,149800.0,6.6847,6.7163,6.6847,6.7128,149800.0
2008-11-03 10:55:00,19.12,19.12,19.08,19.1,88200.0,6.7093,6.7093,6.6952,6.7022,88200.0
2008-11-03 11:00:00,19.1,19.13,19.08,19.11,154400.0,6.7022,6.7128,6.6952,6.7058,154400.0
2008-11-03 11:05:00,19.1,19.14,19.1,19.12,115200.0,6.7022,6.7163,6.7022,6.7093,115200.0
2008-11-03 11:10:00,19.13,19.13,19.05,19.05,113800.0,6.7128,6.7128,6.6847,6.6847,113800.0
2008-11-03 11:15:00,19.05,19.08,19.04,19.04,90000.0,6.6847,6.6952,6.6812,6.6812,90000.0
2008-11-03 11:20:00,19.05,19.08,19.04,19.05,122000.0,6.6847,6.6952,6.6812,6.6847,122000.0
2008-11-03 11:25:00,19.05,19.08,19.04,19.06,119300.0,6.6847,6.6952,6.6812,6.6882,119300.0
2008-11-03 11:30:00,19.06,19.08,19.05,19.08,119700.0,6.6882,6.6952,6.6847,6.6952,119700.0
2008-11-03 11:35:00,19.07,19.1,19.06,19.06,64600.0,6.6917,6.7022,6.6882,6.6882,64600.0
2008-11-03 11:40:00,19.07,19.1,19.06,19.09,91000.0,6.6917,6.7022,6.6882,6.6987,91000.0
2008-11-03 11:45:00,19.09,19.1,19.08,19.09,55300.0,6.6987,6.7022,6.6952,6.6987,55300.0
2008-11-03 11:50:00,19.08,19.12,19.05,19.09,349100.0,6.6952,6.7093,6.6847,6.6987,349100.0
2008-11-03 11:55:00,19.1,19.15,19.1,19.14,132400.0,6.7022,6.7198,6.7022,6.7163,132400.0
2008-11-03 12:00:00,19.14,19.16,19.12,19.16,145900.0,6.7163,6.7233,6.7093,6.7233,145900.0
2008-11-03 12:05:00,19.15,19.16,19.14,19.14,85400.0,6.7198,6.7233,6.7163,6.7163,85400.0
2008-11-03 12:10:00,19.14,19.15,19.12,19.15,70100.0,6.7163,6.7198,6.7093,6.7198,70100.0
2008-11-03 12:15:00,19.14,19.15,19.12,19.13,82000.0,6.7163,6.7198,6.7093,6.7128,82000.0
2008-11-03 12:20:00,19.13,19.13,19.1,19.11,61000.0,6.7128,6.7128,6.7022,6.7058,61000.0
2008-11-03 12:25:00,19.12,19.16,19.11,19.16,87900.0,6.7093,6.7233,6.7058,6.7233,87900.0
2008-11-03 12:30:00,19.15,19.18,19.14,19.17,42600.0,6.7198,6.7303,6.7163,6.7268,42600.0
2008-11-03 12:35:00,19.18,19.18,19.14,19.14,48900.0,6.7303,6.7303,6.7163,6.7163,48900.0
2008-11-03 12:40:00,19.14,19.15,19.11,19.12,62200.0,6.7163,6.7198,6.7058,6.7093,62200.0
2008-11-03 12:45:00,19.12,19.13,19.11,19.11,36200.0,6.7093,6.7128,6.7058,6.7058,36200.0
2008-11-03 12:50:00,19.12,19.14,19.08,19.08,158000.0,6.7093,6.7163,6.6952,6.6952,158000.0
2008-11-03 12:55:00,19.08,19.09,19.07,19.07,74400.0,6.6952,6.6987,6.6917,6.6917,74400.0
2008-11-03 13:00:00,19.07,19.08,19.06,19.07,72900.0,6.6917,6.6952,6.6882,6.6917,72900.0
2008-11-03 13:05:00,19.07,19.15,19.07,19.14,118200.0,6.6917,6.7198,6.6917,6.7163,118200.0
2008-11-03 13:10:00,19.15,19.16,19.14,19.15,44800.0,6.7198,6.7233,6.7163,6.7198,44800.0
2008-11-03 13:15:00,19.14,19.16,19.13,19.14,84900.0,6.7163,6.7233,6.7128,6.7163,84900.0
2008-11-03 13:20:00,19.14,19.17,19.13,19.17,93800.0,6.7163,6.7268,6.7128,6.7268,93800.0
2008-11-03 13:25:00,19.16,19.17,19.14,19.14,69800.0,6.7233,6.7268,6.7163,6.7163,69800.0
2008-11-03 13:30:00,19.15,19.16,19.14,19.16,95900.0,6.7198,6.7233,6.7163,6.7233,95900.0
2008-11-03 13:35:00,19.16,19.18,19.14,19.16,104100.0,6.7233,6.7303,6.7163,6.7233,104100.0
2008-11-03 13:40:00,19.16,19.19,19.14,19.14,122400.0,6.7233,6.7338,6.7163,6.7163,122400.0
2008-11-03 13:45:00,19.14,19.17,19.14,19.17,104600.0,6.7163,6.7268,6.7163,6.7268,104600.0
2008-11-03 13:50:00,19.16,19.17,19.15,19.15,45600.0,6.7233,6.7268,6.7198,6.7198,45600.0
2008-11-03 13:55:00,19.16,19.16,19.09,19.1,130400.0,6.7233,6.7233,6.6987,6.7022,130400.0
2008-11-03 14:00:00,19.09,19.1,19.05,19.07,135900.0,6.6987,6.7022,6.6847,6.6917,135900.0
2008-11-03 14:05:00,19.06,19.08,19.05,19.06,92300.0,6.6882,6.6952,6.6847,6.6882,92300.0
2008-11-03 14:10:00,19.06,19.08,19.05,19.08,118900.0,6.6882,6.6952,6.6847,6.6952,118900.0
2008-11-03 14:15:00,19.08,19.09,19.05,19.06,95200.0,6.6952,6.6987,6.6847,6.6882,95200.0
2008-11-03 14:20:00,19.06,19.09,19.05,19.05,110300.0,6.6882,6.6987,6.6847,6.6847,110300.0
2008-11-03 14:25:00,19.06,19.08,19.05,19.07,88900.0,6.6882,6.6952,6.6847,6.6917,88900.0
2008-11-03 14:30:00,19.07,19.07,19.05,19.06,49800.0,6.6917,6.6917,6.6847,6.6882,49800.0
2008-11-03 14:35:00,19.07,19.09,19.06,19.07,69600.0,6.6917,6.6987,6.6882,6.6917,69600.0
2008-11-03 14:40:00,19.07,19.08,19.06,19.07,73800.0,6.6917,6.6952,6.6882,6.6917,73800.0
2008-11-03 14:45:00,19.07,19.09,19.06,19.06,180700.0,6.6917,6.6987,6.6882,6.6882,180700.0
2008-11-03 14:50:00,19.06,19.07,19.02,19.03,114300.0,6.6882,6.6917,6.6742,6.6777,114300.0
2008-11-03 14:55:00,19.03,19.04,19.01,19.01,97900.0,6.6777,6.6812,6.6707,6.6707,97900.0
2008-11-03 15:00:00,19.01,19.03,19.0,19.0,136800.0,6.6707,6.6777,6.6672,6.6672,136800.0
2008-11-03 15:05:00,19.0,19.03,19.0,19.03,136100.0,6.6672,6.6777,6.6672,6.6777,136100.0
2008-11-03 15:10:00,19.03,19.06,19.0,19.03,212900.0,6.6777,6.6882,6.6672,6.6777,212900.0
2008-11-03 15:15:00,19.02,19.06,19.02,19.04,72800.0,6.6742,6.6882,6.6742,6.6812,72800.0
2008-11-03 15:20:00,19.03,19.04,19.01,19.02,75000.0,6.6777,6.6812,6.6707,6.6742,75000.0
2008-11-03 15:25:00,19.01,19.03,19.0,19.02,147900.0,6.6707,6.6777,6.6672,6.6742,147900.0
2008-11-03 15:30:00,19.03,19.04,19.0,19.04,258700.0,6.6777,6.6812,6.6672,6.6812,258700.0
2008-11-03 15:35:00,19.04,19.11,19.04,19.11,302000.0,6.6812,6.7058,6.6812,6.7058,302000.0
2008-11-03 15:40:00,19.11,19.17,19.11,19.15,392000.0,6.7058,6.7268,6.7058,6.7198,392000.0
2008-11-03 15:45:00,19.16,19.19,19.15,19.18,265000.0,6.7233,6.7338,6.7198,6.7303,265000.0
2008-11-03 15:50:00,19.19,19.19,19.13,19.15,345900.0,6.7338,6.7338,6.7128,6.7198,345900.0
2008-11-03 15:55:00,19.15,19.16,19.05,19.12,565800.0,6.7198,6.7233,6.6847,6.7093,565800.0
2008-11-04 09:30:00,19.42,19.49,19.33,19.43,391900.0,6.8145,6.8391,6.783,6.818,391900.0
2008-11-04 09:35:00,19.43,19.51,19.34,19.5,348500.0,6.818,6.8461,6.7865,6.8426,348500.0
2008-11-04 09:40:00,19.49,19.5,19.38,19.43,236100.0,6.8391,6.8426,6.8005,6.818,236100.0
2008-11-04 09:45:00,19.42,19.43,19.31,19.4,193300.0,6.8145,6.818,6.7759,6.8075,193300.0
2008-11-04 09:50:00,19.39,19.4,19.31,19.34,157000.0,6.804,6.8075,6.7759,6.7865,157000.0
2008-11-04 09:55:00,19.33,19.34,19.31,19.32,118100.0,6.783,6.7865,6.7759,6.7794,118100.0
2008-11-04 10:00:00,19.32,19.37,19.25,19.29,304200.0,6.7794,6.797,6.7549,6.7689,304200.0
2008-11-04 10:05:00,19.3,19.34,19.26,19.32,263100.0,6.7724,6.7865,6.7584,6.7794,263100.0
2008-11-04 10:10:00,19.33,19.36,19.27,19.35,128900.0,6.783,6.7935,6.7619,6.79,128900.0
2008-11-04 10:15:00,19.35,19.41,19.28,19.39,148300.0,6.79,6.811,6.7654,6.804,148300.0
2008-11-04 10:20:00,19.38,19.44,19.34,19.43,258000.0,6.8005,6.8216,6.7865,6.818,258000.0
2008-11-04 10:25:00,19.43,19.5,19.39,19.49,227700.0,6.818,6.8426,6.804,6.8391,227700.0
2008-11-04 10:30:00,19.48,19.55,19.48,19.54,298500.0,6.8356,6.8602,6.8356,6.8566,298500.0
2008-11-04 10:35:00,19.54,19.59,19.53,19.56,205300.0,6.8566,6.8742,6.8531,6.8637,205300.0
2008-11-04 10:40:00,19.56,19.58,19.48,19.51,257500.0,6.8637,6.8707,6.8356,6.8461,257500.0
2008-11-04 10:45:00,19.51,19.57,19.48,19.54,192500.0,6.8461,6.8672,6.8356,6.8566,192500.0
2008-11-04 10:50:00,19.54,19.55,19.5,19.53,170300.0,6.8566,6.8602,6.8426,6.8531,170300.0
2008-11-04 10:55:00,19.53,19.55,19.51,19.53,98300.0,6.8531,6.8602,6.8461,6.8531,98300.0
2008-11-04 11:00:00,19.54,19.56,19.52,19.53,170300.0,6.8566,6.8637,6.8496,6.8531,170300.0
2008-11-04 11:05:00,19.54,19.56,19.49,19.5,192400.0,6.8566,6.8637,6.8391,6.8426,192400.0
2008-11-04 11:10:00,19.5,19.51,19.48,19.5,163900.0,6.8426,6.8461,6.8356,6.8426,163900.0
2008-11-04 11:15:00,19.5,19.51,19.48,19.5,140600.0,6.8426,6.8461,6.8356,6.8426,140600.0
2008-11-04 11:20:00,19.5,19.5,19.45,19.46,158300.0,6.8426,6.8426,6.8251,6.8286,158300.0
2008-11-04 11:25:00,19.47,19.51,19.45,19.49,257400.0,6.8321,6.8461,6.8251,6.8391,257400.0
2008-11-04 11:30:00,19.49,19.52,19.48,19.49,209000.0,6.8391,6.8496,6.8356,6.8391,209000.0
2008-11-04 11:35:00,19.49,19.51,19.36,19.39,456000.0,6.8391,6.8461,6.7935,6.804,456000.0
2008-11-04 11:40:00,19.39,19.4,19.36,19.4,107900.0,6.804,6.8075,6.7935,6.8075,107900.0
2008-11-04 11:45:00,19.4,19.4,19.36,19.38,73800.0,6.8075,6.8075,6.7935,6.8005,73800.0
2008-11-04 11:50:00,19.38,19.43,19.37,19.42,137700.0,6.8005,6.818,6.797,6.8145,137700.0
2008-11-04 11:55:00,19.43,19.45,19.41,19.42,62600.0,6.818,6.8251,6.811,6.8145,62600.0
2008-11-04 12:00:00,19.43,19.44,19.32,19.33,154900.0,6.818,6.8216,6.7794,6.783,154900.0
2008-11-04 12:05:00,19.34,19.41,19.33,19.38,98100.0,6.7865,6.811,6.783,6.8005,98100.0
2008-11-04 12:10:00,19.37,19.44,19.36,19.43,119100.0,6.797,6.8216,6.7935,6.818,119100.0
2008-11-04 12:15:00,19.43,19.45,19.33,19.33,368500.0,6.818,6.8251,6.783,6.783,368500.0
2008-11-04 12:20:00,19.33,19.35,19.29,19.3,394100.0,6.783,6.79,6.7689,6.7724,394100.0
2008-11-04 12:25:00,19.3,19.31,19.28,19.3,201900.0,6.7724,6.7759,6.7654,6.7724,201900.0
2008-11-04 12:30:00,19.3,19.3,19.18,19.22,249400.0,6.7724,6.7724,6.7303,6.7444,249400.0
2008-11-04 12:35:00,19.21,19.26,19.21,19.23,80100.0,6.7408,6.7584,6.7408,6.7479,80100.0
2008-11-04 12:40:00,19.23,19.25,19.11,19.11,224500.0,6.7479,6.7549,6.7058,6.7058,224500.0
2008-11-04 12:45:00,19.11,19.17,19.09,19.11,229800.0,6.7058,6.7268,6.6987,6.7058,229800.0
2008-11-04 12:50:00,19.11,19.23,19.1,19.21,195200.0,6.7058,6.7479,6.7022,6.7408,195200.0
2008-11-04 12:55:00,19.22,19.22,19.11,19.17,201200.0,6.7444,6.7444,6.7058,6.7268,201200.0
2008-11-04 13:00:00,19.16,19.23,19.16,19.23,133800.0,6.7233,6.7479,6.7233,6.7479,133800.0
2008-11-04 13:05:00,19.23,19.26,19.22,19.26,90300.0,6.7479,6.7584,6.7444,6.7584,90300.0
2008-11-04 13:10:00,19.26,19.3,19.21,19.25,127300.0,6.7584,6.7724,6.7408,6.7549,127300.0
2008-11-04 13:15:00,19.25,19.37,19.25,19.37,127300.0,6.7549,6.797,6.7549,6.797,127300.0
2008-11-04 13:20:00,19.37,19.38,19.33,19.35,147500.0,6.797,6.8005,6.783,6.79,147500.0
2008-11-04 13:25:00,19.35,19.37,19.3,19.36,123800.0,6.79,6.797,6.7724,6.7935,123800.0
2008-11-04 13:30:00,19.36,19.37,19.3,19.32,79500.0,6.7935,6.797,6.7724,6.7794,79500.0
2008-11-04 13:35:00,19.32,19.36,19.32,19.36,58400.0,6.7794,6.7935,6.7794,6.7935,58400.0
2008-11-04 13:40:00,19.36,19.4,19.34,19.37,204800.0,6.7935,6.8075,6.7865,6.797,204800.0
2008-11-04 13:45:00,19.37,19.43,19.37,19.42,81800.0,6.797,6.818,6.797,6.8145,81800.0
2008-11-04 13:50:00,19.42,19.43,19.36,19.36,71800.0,6.8145,6.818,6.7935,6.7935,71800.0
2008-11-04 13:55:00,19.36,19.37,19.32,19.33,88900.0,6.7935,6.797,6.7794,6.783,88900.0
2008-11-04 14:00:00,19.33,19.42,19.3,19.31,289100.0,6.783,6.8145,6.7724,6.7759,289100.0
2008-11-04 14:05:00,19.3,19.31,19.18,19.19,147300.0,6.7724,6.7759,6.7303,6.7338,147300.0
2008-11-04 14:10:00,19.19,19.23,19.17,19.2,154100.0,6.7338,6.7479,6.7268,6.7373,154100.0
2008-11-04 14:15:00,19.2,19.24,19.18,19.22,201200.0,6.7373,6.7514,6.7303,6.7444,201200.0
2008-11-04 14:20:00,19.22,19.23,19.17,19.18,104200.0,6.7444,6.7479,6.7268,6.7303,104200.0
2008-11-04 14:25:00,19.18,19.25,19.18,19.19,190300.0,6.7303,6.7549,6.7303,6.7338,190300.0
2008-11-04 14:30:00,19.19,19.2,19.15,19.17,182500.0,6.7338,6.7373,6.7198,6.7268,182500.0
2008-11-04 14:35:00,19.17,19.18,19.12,19.14,127400.0,6.7268,6.7303,6.7093,6.7163,127400.0
2008-11-04 14:40:00,19.15,19.19,19.15,19.18,119100.0,6.7198,6.7338,6.7198,6.7303,119100.0
2008-11-04 14:45:00,19.17,19.17,19.12,19.12,114300.0,6.7268,6.7268,6.7093,6.7093,114300.0
2008-11-04 14:50:00,19.12,19.13,19.07,19.07,144700.0,6.7093,6.7128,6.6917,6.6917,144700.0
2008-11-04 14:55:00,19.07,19.13,19.05,19.13,117700.0,6.6917,6.7128,6.6847,6.7128,117700.0
2008-11-04 15:00:00,19.13,19.14,19.07,19.1,177100.0,6.7128,6.7163,6.6917,6.7022,177100.0
2008-11-04 15:05:00,19.11,19.13,19.1,19.11,176600.0,6.7058,6.7128,6.7022,6.7058,176600.0
2008-11-04 15:10:00,19.11,19.16,19.07,19.15,145100.0,6.7058,6.7233,6.6917,6.7198,145100.0
2008-11-04 15:15:00,19.16,19.19,19.15,19.18,129700.0,6.7233,6.7338,6.7198,6.7303,129700.0
2008-11-04 15:20:00,19.18,19.19,19.05,19.09,398400.0,6.7303,6.7338,6.6847,6.6987,398400.0
2008-11-04 15:25:00,19.09,19.1,19.01,19.01,302200.0,6.6987,6.7022,6.6707,6.6707,302200.0
2008-11-04 15:30:00,19.01,19.08,19.01,19.07,376000.0,6.6707,6.6952,6.6707,6.6917,376000.0
2008-11-04 15:35:00,19.07,19.13,19.06,19.12,296100.0,6.6917,6.7128,6.6882,6.7093,296100.0
2008-11-04 15:40:00,19.12,19.16,19.07,19.15,472100.0,6.7093,6.7233,6.6917,6.7198,472100.0
2008-11-04 15:45:00,19.15,19.17,19.02,19.03,620000.0,6.7198,6.7268,6.6742,6.6777,620000.0
2008-11-04 15:50:00,19.03,19.09,19.0,19.0,624200.0,6.6777,6.6987,6.6672,6.6672,624200.0
2008-11-04 15:55:00,19.01,19.15,19.0,19.12,788600.0,6.6707,6.7198,6.6672,6.7093,788600.0
2008-11-05 09:30:00,18.9,18.93,18.8,18.87,446100.0,6.6321,6.6426,6.597,6.6215,446100.0
2008-11-05 09:35:00,18.86,19.0,18.85,18.99,200100.0,6.618,6.6672,6.6145,6.6636,200100.0
2008-11-05 09:40:00,18.99,19.07,18.93,18.97,278400.0,6.6636,6.6917,6.6426,6.6566,278400.0
2008-11-05 09:45:00,18.98,19.08,18.96,19.07,322500.0,6.6601,6.6952,6.6531,6.6917,322500.0
2008-11-05 09:50:00,19.07,19.14,19.05,19.14,244000.0,6.6917,6.7163,6.6847,6.7163,244000.0
2008-11-05 09:55:00,19.13,19.14,19.02,19.05,230200.0,6.7128,6.7163,6.6742,6.6847,230200.0
2008-11-05 10:00:00,19.04,19.1,19.02,19.07,178700.0,6.6812,6.7022,6.6742,6.6917,178700.0
2008-11-05 10:05:00,19.06,19.16,19.04,19.11,255700.0,6.6882,6.7233,6.6812,6.7058,255700.0
2008-11-05 10:10:00,19.11,19.11,19.06,19.06,178500.0,6.7058,6.7058,6.6882,6.6882,178500.0
2008-11-05 10:15:00,19.06,19.14,19.05,19.12,125700.0,6.6882,6.7163,6.6847,6.7093,125700.0
2008-11-05 10:20:00,19.11,19.18,19.11,19.13,185300.0,6.7058,6.7303,6.7058,6.7128,185300.0
2008-11-05 10:25:00,19.13,19.13,19.04,19.09,627800.0,6.7128,6.7128,6.6812,6.6987,627800.0
2008-11-05 10:30:00,19.09,19.14,19.06,19.09,474200.0,6.6987,6.7163,6.6882,6.6987,474200.0
2008-11-05 10:35:00,19.1,19.13,19.08,19.09,176100.0,6.7022,6.7128,6.6952,6.6987,176100.0
2008-11-05 10:40:00,19.09,19.11,19.03,19.04,304300.0,6.6987,6.7058,6.6777,6.6812,304300.0
2008-11-05 10:45:00,19.04,19.04,18.96,19.0,206800.0,6.6812,6.6812,6.6531,6.6672,206800.0
2008-11-05 10:50:00,19.0,19.02,18.97,19.0,152300.0,6.6672,6.6742,6.6566,6.6672,152300.0
2008-11-05 10:55:00,19.0,19.01,18.98,19.0,135200.0,6.6672,6.6707,6.6601,6.6672,135200.0
2008-11-05 11:00:00,19.0,19.02,18.97,18.99,128800.0,6.6672,6.6742,6.6566,6.6636,128800.0
2008-11-05 11:05:00,19.0,19.03,18.99,18.99,221600.0,6.6672,6.6777,6.6636,6.6636,221600.0
2008-11-05 11:10:00,18.99,19.05,18.97,18.98,143100.0,6.6636,6.6847,6.6566,6.6601,143100.0
2008-11-05 11:15:00,18.98,18.99,18.96,18.99,65100.0,6.6601,6.6636,6.6531,6.6636,65100.0
2008-11-05 11:20:00,18.98,18.99,18.9,18.91,195500.0,6.6601,6.6636,6.6321,6.6356,195500.0
2008-11-05 11:25:00,18.92,18.95,18.91,18.92,82500.0,6.6391,6.6496,6.6356,6.6391,82500.0
2008-11-05 11:30:00,18.92,18.92,18.84,18.85,285000.0,6.6391,6.6391,6.611,6.6145,285000.0
2008-11-05 11:35:00,18.85,18.88,18.85,18.86,76600.0,6.6145,6.625,6.6145,6.618,76600.0
2008-11-05 11:40:00,18.86,18.87,18.79,18.8,319900.0,6.618,6.6215,6.5935,6.597,319900.0
2008-11-05 11:45:00,18.81,18.84,18.78,18.84,211300.0,6.6005,6.611,6.59,6.611,211300.0
2008-11-05 11:50:00,18.84,18.84,18.75,18.78,155200.0,6.611,6.611,6.5794,6.59,155200.0
2008-11-05 11:55:00,18.79,18.79,18.75,18.78,153700.0,6.5935,6.5935,6.5794,6.59,153700.0
2008-11-05 12:00:00,18.78,18.81,18.75,18.76,195900.0,6.59,6.6005,6.5794,6.5829,195900.0
2008-11-05 12:05:00,18.76,18.77,18.73,18.74,132500.0,6.5829,6.5864,6.5724,6.5759,132500.0
2008-11-05 12:10:00,18.73,18.74,18.69,18.69,161400.0,6.5724,6.5759,6.5584,6.5584,161400.0
2008-11-05 12:15:00,18.7,18.72,18.58,18.62,333200.0,6.5619,6.5689,6.5198,6.5338,333200.0
2008-11-05 12:20:00,18.63,18.7,18.63,18.68,138100.0,6.5373,6.5619,6.5373,6.5549,138100.0
2008-11-05 12:25:00,18.68,18.68,18.52,18.55,221500.0,6.5549,6.5549,6.4987,6.5092,221500.0
2008-11-05 12:30:00,18.54,18.55,18.51,18.52,294800.0,6.5057,6.5092,6.4952,6.4987,294800.0
2008-11-05 12:35:00,18.53,18.53,18.45,18.46,351700.0,6.5022,6.5022,6.4742,6.4777,351700.0
2008-11-05 12:40:00,18.46,18.47,18.43,18.45,138700.0,6.4777,6.4812,6.4671,6.4742,138700.0
2008-11-05 12:45:00,18.45,18.52,18.45,18.51,131700.0,6.4742,6.4987,6.4742,6.4952,131700.0
2008-11-05 12:50:00,18.51,18.53,18.47,18.5,187600.0,6.4952,6.5022,6.4812,6.4917,187600.0
2008-11-05 12:55:00,18.5,18.53,18.48,18.52,90200.0,6.4917,6.5022,6.4847,6.4987,90200.0
2008-11-05 13:00:00,18.53,18.57,18.51,18.52,175600.0,6.5022,6.5163,6.4952,6.4987,175600.0
2008-11-05 13:05:00,18.53,18.54,18.5,18.51,146300.0,6.5022,6.5057,6.4917,6.4952,146300.0
2008-11-05 13:10:00,18.52,18.52,18.5,18.5,104300.0,6.4987,6.4987,6.4917,6.4917,104300.0
2008-11-05 13:15:00,18.51,18.51,18.5,18.5,168800.0,6.4952,6.4952,6.4917,6.4917,168800.0
2008-11-05 13:20:00,18.51,18.51,18.42,18.45,237300.0,6.4952,6.4952,6.4636,6.4742,237300.0
2008-11-05 13:25:00,18.45,18.48,18.43,18.45,148800.0,6.4742,6.4847,6.4671,6.4742,148800.0
2008-11-05 13:30:00,18.45,18.45,18.38,18.38,320200.0,6.4742,6.4742,6.4496,6.4496,320200.0
2008-11-05 13:35:00,18.39,18.5,18.37,18.49,215500.0,6.4531,6.4917,6.4461,6.4882,215500.0
2008-11-05 13:40:00,18.49,18.5,18.47,18.49,157200.0,6.4882,6.4917,6.4812,6.4882,157200.0
2008-11-05 13:45:00,18.49,18.5,18.42,18.46,221300.0,6.4882,6.4917,6.4636,6.4777,221300.0
2008-11-05 13:50:00,18.45,18.5,18.43,18.46,168500.0,6.4742,6.4917,6.4671,6.4777,168500.0
2008-11-05 13:55:00,18.47,18.49,18.43,18.46,158900.0,6.4812,6.4882,6.4671,6.4777,158900.0
2008-11-05 14:00:00,18.46,18.5,18.32,18.33,410700.0,6.4777,6.4917,6.4285,6.432,410700.0
2008-11-05 14:05:00,18.33,18.34,18.26,18.3,488000.0,6.432,6.4356,6.4075,6.4215,488000.0
2008-11-05 14:10:00,18.3,18.31,18.25,18.27,326800.0,6.4215,6.425,6.404,6.411,326800.0
2008-11-05 14:15:00,18.26,18.31,18.25,18.3,127500.0,6.4075,6.425,6.404,6.4215,127500.0
2008-11-05 14:20:00,18.3,18.32,18.26,18.31,176500.0,6.4215,6.4285,6.4075,6.425,176500.0
2008-11-05 14:25:00,18.31,18.35,18.29,18.35,124300.0,6.425,6.4391,6.418,6.4391,124300.0
2008-11-05 14:30:00,18.34,18.4,18.33,18.4,234400.0,6.4356,6.4566,6.432,6.4566,234400.0
2008-11-05 14:35:00,18.4,18.4,18.36,18.37,186700.0,6.4566,6.4566,6.4426,6.4461,186700.0
2008-11-05 14:40:00,18.37,18.37,18.34,18.35,108100.0,6.4461,6.4461,6.4356,6.4391,108100.0
2008-11-05 14:45:00,18.34,18.38,18.34,18.36,174700.0,6.4356,6.4496,6.4356,6.4426,174700.0
2008-11-05 14:50:00,18.36,18.43,18.31,18.43,220600.0,6.4426,6.4671,6.425,6.4671,220600.0
2008-11-05 14:55:00,18.43,18.46,18.42,18.44,151300.0,6.4671,6.4777,6.4636,6.4706,151300.0
2008-11-05 15:00:00,18.43,18.48,18.43,18.44,224500.0,6.4671,6.4847,6.4671,6.4706,224500.0
2008-11-05 15:05:00,18.44,18.5,18.43,18.44,210300.0,6.4706,6.4917,6.4671,6.4706,210300.0
2008-11-05 15:10:00,18.43,18.45,18.38,18.38,221100.0,6.4671,6.4742,6.4496,6.4496,221100.0
2008-11-05 15:15:00,18.38,18.4,18.34,18.35,283800.0,6.4496,6.4566,6.4356,6.4391,283800.0
2008-11-05 15:20:00,18.35,18.36,18.28,18.3,249800.0,6.4391,6.4426,6.4145,6.4215,249800.0
2008-11-05 15:25:00,18.3,18.31,18.29,18.29,201900.0,6.4215,6.425,6.418,6.418,201900.0
2008-11-05 15:30:00,18.29,18.32,18.25,18.26,386700.0,6.418,6.4285,6.404,6.4075,386700.0
2008-11-05 15:35:00,18.26,18.27,18.21,18.22,489900.0,6.4075,6.411,6.3899,6.3934,489900.0
2008-11-05 15:40:00,18.23,18.29,18.21,18.29,410800.0,6.397,6.418,6.3899,6.418,410800.0
2008-11-05 15:45:00,18.3,18.38,18.27,18.31,429000.0,6.4215,6.4496,6.411,6.425,429000.0
2008-11-05 15:50:00,18.32,18.32,18.23,18.23,495000.0,6.4285,6.4285,6.397,6.397,495000.0
2008-11-05 15:55:00,18.23,18.25,18.2,18.24,666900.0,6.397,6.404,6.3864,6.4005,666900.0
2008-11-06 09:30:00,18.36,18.36,18.14,18.24,459000.0,6.4426,6.4426,6.3654,6.4005,459000.0
2008-11-06 09:35:00,18.24,18.28,18.19,18.22,219000.0,6.4005,6.4145,6.3829,6.3934,219000.0
2008-11-06 09:40:00,18.22,18.29,18.2,18.24,161400.0,6.3934,6.418,6.3864,6.4005,161400.0
2008-11-06 09:45:00,18.22,18.26,18.16,18.18,212700.0,6.3934,6.4075,6.3724,6.3794,212700.0
2008-11-06 09:50:00,18.17,18.21,18.1,18.15,236300.0,6.3759,6.3899,6.3513,6.3689,236300.0
2008-11-06 09:55:00,18.15,18.21,18.1,18.21,161200.0,6.3689,6.3899,6.3513,6.3899,161200.0
2008-11-06 10:00:00,18.22,18.23,18.12,18.14,256100.0,6.3934,6.397,6.3584,6.3654,256100.0
2008-11-06 10:05:00,18.15,18.27,18.13,18.27,247600.0,6.3689,6.411,6.3619,6.411,247600.0
2008-11-06 10:10:00,18.27,18.28,18.15,18.16,213400.0,6.411,6.4145,6.3689,6.3724,213400.0
2008-11-06 10:15:00,18.15,18.28,18.14,18.28,196700.0,6.3689,6.4145,6.3654,6.4145,196700.0
2008-11-06 10:20:00,18.28,18.34,18.23,18.24,190300.0,6.4145,6.4356,6.397,6.4005,190300.0
2008-11-06 10:25:00,18.24,18.25,18.17,18.2,117700.0,6.4005,6.404,6.3759,6.3864,117700.0
2008-11-06 10:30:00,18.2,18.24,18.15,18.21,154000.0,6.3864,6.4005,6.3689,6.3899,154000.0
2008-11-06 10:35:00,18.2,18.28,18.17,18.26,256500.0,6.3864,6.4145,6.3759,6.4075,256500.0
2008-11-06 10:40:00,18.24,18.24,18.08,18.16,745900.0,6.4005,6.4005,6.3443,6.3724,745900.0
2008-11-06 10:45:00,18.16,18.17,18.09,18.09,412200.0,6.3724,6.3759,6.3478,6.3478,412200.0
2008-11-06 10:50:00,18.09,18.13,18.01,18.05,236800.0,6.3478,6.3619,6.3198,6.3338,236800.0
2008-11-06 10:55:00,18.05,18.07,18.01,18.03,232100.0,6.3338,6.3408,6.3198,6.3268,232100.0
2008-11-06 11:00:00,18.02,18.05,18.0,18.05,330800.0,6.3233,6.3338,6.3163,6.3338,330800.0
2008-11-06 11:05:00,18.05,18.12,18.04,18.06,136800.0,6.3338,6.3584,6.3303,6.3373,136800.0
2008-11-06 11:10:00,18.06,18.06,18.0,18.01,205300.0,6.3373,6.3373,6.3163,6.3198,205300.0
2008-11-06 11:15:00,18.01,18.03,18.0,18.01,147700.0,6.3198,6.3268,6.3163,6.3198,147700.0
2008-11-06 11:20:00,18.0,18.03,18.0,18.03,234700.0,6.3163,6.3268,6.3163,6.3268,234700.0
2008-11-06 11:25:00,18.02,18.08,18.01,18.07,151300.0,6.3233,6.3443,6.3198,6.3408,151300.0
2008-11-06 11:30:00,18.06,18.08,18.02,18.03,161400.0,6.3373,6.3443,6.3233,6.3268,161400.0
2008-11-06 11:35:00,18.03,18.06,18.0,18.06,285700.0,6.3268,6.3373,6.3163,6.3373,285700.0
2008-11-06 11:40:00,18.06,18.08,18.02,18.08,98100.0,6.3373,6.3443,6.3233,6.3443,98100.0
2008-11-06 11:45:00,18.08,18.13,18.06,18.07,110900.0,6.3443,6.3619,6.3373,6.3408,110900.0
2008-11-06 11:50:00,18.07,18.08,18.01,18.03,127800.0,6.3408,6.3443,6.3198,6.3268,127800.0
2008-11-06 11:55:00,18.02,18.11,18.02,18.06,96800.0,6.3233,6.3549,6.3233,6.3373,96800.0
2008-11-06 12:00:00,18.06,18.09,18.02,18.06,126300.0,6.3373,6.3478,6.3233,6.3373,126300.0
2008-11-06 12:05:00,18.06,18.11,18.0,18.01,207000.0,6.3373,6.3549,6.3163,6.3198,207000.0
2008-11-06 12:10:00,18.01,18.02,18.0,18.02,122500.0,6.3198,6.3233,6.3163,6.3233,122500.0
2008-11-06 12:15:00,18.02,18.03,18.0,18.02,147100.0,6.3233,6.3268,6.3163,6.3233,147100.0
2008-11-06 12:20:00,18.02,18.03,18.0,18.01,219000.0,6.3233,6.3268,6.3163,6.3198,219000.0
2008-11-06 12:25:00,18.0,18.02,17.98,17.99,439300.0,6.3163,6.3233,6.3092,6.3127,439300.0
2008-11-06 12:30:00,17.98,17.99,17.91,17.97,215200.0,6.3092,6.3127,6.2847,6.3057,215200.0
2008-11-06 12:35:00,17.96,17.99,17.93,17.94,95900.0,6.3022,6.3127,6.2917,6.2952,95900.0
2008-11-06 12:40:00,17.94,17.97,17.91,17.95,110100.0,6.2952,6.3057,6.2847,6.2987,110100.0
2008-11-06 12:45:00,17.94,17.99,17.92,17.94,188900.0,6.2952,6.3127,6.2882,6.2952,188900.0
2008-11-06 12:50:00,17.94,17.95,17.9,17.93,205300.0,6.2952,6.2987,6.2812,6.2917,205300.0
2008-11-06 12:55:00,17.93,17.96,17.9,17.95,263000.0,6.2917,6.3022,6.2812,6.2987,263000.0
2008-11-06 13:00:00,17.94,17.96,17.88,17.89,214200.0,6.2952,6.3022,6.2741,6.2777,214200.0
2008-11-06 13:05:00,17.88,17.9,17.83,17.86,177100.0,6.2741,6.2812,6.2566,6.2671,177100.0
2008-11-06 13:10:00,17.86,17.87,17.8,17.83,196200.0,6.2671,6.2706,6.2461,6.2566,196200.0
2008-11-06 13:15:00,17.84,17.86,17.76,17.77,368400.0,6.2601,6.2671,6.232,6.2355,368400.0
2008-11-06 13:20:00,17.77,17.84,17.77,17.83,136700.0,6.2355,6.2601,6.2355,6.2566,136700.0
2008-11-06 13:25:00,17.83,17.86,17.76,17.81,203200.0,6.2566,6.2671,6.232,6.2496,203200.0
2008-11-06 13:30:00,17.81,17.82,17.73,17.74,266300.0,6.2496,6.2531,6.2215,6.225,266300.0
2008-11-06 13:35:00,17.73,17.74,17.63,17.7,300400.0,6.2215,6.225,6.1864,6.211,300400.0
2008-11-06 13:40:00,17.7,17.7,17.6,17.62,234600.0,6.211,6.211,6.1759,6.1829,234600.0
2008-11-06 13:45:00,17.61,17.63,17.58,17.59,232800.0,6.1794,6.1864,6.1689,6.1724,232800.0
2008-11-06 13:50:00,17.59,17.61,17.52,17.55,350500.0,6.1724,6.1794,6.1478,6.1583,350500.0
2008-11-06 13:55:00,17.55,17.65,17.54,17.62,220100.0,6.1583,6.1934,6.1548,6.1829,220100.0
2008-11-06 14:00:00,17.61,17.68,17.59,17.65,251400.0,6.1794,6.204,6.1724,6.1934,251400.0
2008-11-06 14:05:00,17.65,17.94,17.63,17.73,309600.0,6.1934,6.2952,6.1864,6.2215,309600.0
2008-11-06 14:10:00,17.73,17.81,17.71,17.76,318900.0,6.2215,6.2496,6.2145,6.232,318900.0
2008-11-06 14:15:00,17.76,17.8,17.72,17.8,154100.0,6.232,6.2461,6.218,6.2461,154100.0
2008-11-06 14:20:00,17.79,17.82,17.75,17.82,159700.0,6.2426,6.2531,6.2285,6.2531,159700.0
2008-11-06 14:25:00,17.81,17.82,17.74,17.79,179500.0,6.2496,6.2531,6.225,6.2426,179500.0
2008-11-06 14:30:00,17.79,17.89,17.78,17.85,290900.0,6.2426,6.2777,6.2391,6.2636,290900.0
2008-11-06 14:35:00,17.86,18.0,17.81,17.99,280700.0,6.2671,6.3163,6.2496,6.3127,280700.0
2008-11-06 14:40:00,17.99,18.06,17.91,18.06,279200.0,6.3127,6.3373,6.2847,6.3373,279200.0
2008-11-06 14:45:00,18.06,18.06,17.96,18.0,195700.0,6.3373,6.3373,6.3022,6.3163,195700.0
2008-11-06 14:50:00,18.0,18.04,17.91,17.92,286200.0,6.3163,6.3303,6.2847,6.2882,286200.0
2008-11-06 14:55:00,17.92,18.0,17.88,17.99,406900.0,6.2882,6.3163,6.2741,6.3127,406900.0
2008-11-06 15:00:00,18.0,18.03,17.85,17.87,320100.0,6.3163,6.3268,6.2636,6.2706,320100.0
2008-11-06 15:05:00,17.87,17.9,17.77,17.78,182400.0,6.2706,6.2812,6.2355,6.2391,182400.0
2008-11-06 15:10:00,17.79,17.85,17.76,17.81,173800.0,6.2426,6.2636,6.232,6.2496,173800.0
2008-11-06 15:15:00,17.81,17.85,17.78,17.84,212300.0,6.2496,6.2636,6.2391,6.2601,212300.0
2008-11-06 15:20:00,17.85,17.86,17.76,17.78,205600.0,6.2636,6.2671,6.232,6.2391,205600.0
2008-11-06 15:25:00,17.78,17.8,17.67,17.71,478600.0,6.2391,6.2461,6.2005,6.2145,478600.0
2008-11-06 15:30:00,17.71,17.75,17.63,17.68,339200.0,6.2145,6.2285,6.1864,6.204,339200.0
2008-11-06 15:35:00,17.68,17.75,17.61,17.63,334000.0,6.204,6.2285,6.1794,6.1864,334000.0
2008-11-06 15:40:00,17.63,17.74,17.63,17.65,738400.0,6.1864,6.225,6.1864,6.1934,738400.0
2008-11-06 15:45:00,17.64,17.72,17.51,17.52,906100.0,6.1899,6.218,6.1443,6.1478,906100.0
2008-11-06 15:50:00,17.52,17.53,17.47,17.51,1260600.0,6.1478,6.1513,6.1303,6.1443,1260600.0
2008-11-06 15:55:00,17.51,17.71,17.5,17.65,958700.0,6.1443,6.2145,6.1408,6.1934,958700.0
2008-11-07 09:30:00,17.8,18.0,17.8,17.92,344900.0,6.2461,6.3163,6.2461,6.2882,344900.0
2008-11-07 09:35:00,17.92,18.1,17.9,18.01,238600.0,6.2882,6.3513,6.2812,6.3198,238600.0
2008-11-07 09:40:00,18.0,18.03,17.9,17.96,166100.0,6.3163,6.3268,6.2812,6.3022,166100.0
2008-11-07 09:45:00,17.95,18.05,17.95,18.04,167100.0,6.2987,6.3338,6.2987,6.3303,167100.0
2008-11-07 09:50:00,18.04,18.06,17.99,18.05,163500.0,6.3303,6.3373,6.3127,6.3338,163500.0
2008-11-07 09:55:00,18.06,18.07,17.95,17.96,256800.0,6.3373,6.3408,6.2987,6.3022,256800.0
2008-11-07 10:00:00,17.95,18.1,17.92,18.09,365300.0,6.2987,6.3513,6.2882,6.3478,365300.0
2008-11-07 10:05:00,18.09,18.09,18.0,18.03,193700.0,6.3478,6.3478,6.3163,6.3268,193700.0
2008-11-07 10:10:00,18.04,18.06,18.0,18.04,203600.0,6.3303,6.3373,6.3163,6.3303,203600.0
2008-11-07 10:15:00,18.05,18.09,18.0,18.06,228200.0,6.3338,6.3478,6.3163,6.3373,228200.0
2008-11-07 10:20:00,18.05,18.09,18.04,18.08,155500.0,6.3338,6.3478,6.3303,6.3443,155500.0
2008-11-07 10:25:00,18.08,18.1,18.06,18.09,184400.0,6.3443,6.3513,6.3373,6.3478,184400.0
2008-11-07 10:30:00,18.08,18.1,18.05,18.07,109600.0,6.3443,6.3513,6.3338,6.3408,109600.0
2008-11-07 10:35:00,18.08,18.11,18.04,18.09,225800.0,6.3443,6.3549,6.3303,6.3478,225800.0
2008-11-07 10:40:00,18.08,18.12,18.07,18.12,267100.0,6.3443,6.3584,6.3408,6.3584,267100.0
2008-11-07 10:45:00,18.11,18.12,18.0,18.0,266100.0,6.3549,6.3584,6.3163,6.3163,266100.0
2008-11-07 10:50:00,18.0,18.02,17.92,17.98,286200.0,6.3163,6.3233,6.2882,6.3092,286200.0
2008-11-07 10:55:00,17.98,17.98,17.92,17.95,102000.0,6.3092,6.3092,6.2882,6.2987,102000.0
2008-11-07 11:00:00,17.95,17.98,17.9,17.92,139200.0,6.2987,6.3092,6.2812,6.2882,139200.0
2008-11-07 11:05:00,17.92,17.97,17.89,17.91,170200.0,6.2882,6.3057,6.2777,6.2847,170200.0
2008-11-07 11:10:00,17.92,17.95,17.88,17.91,122300.0,6.2882,6.2987,6.2741,6.2847,122300.0
2008-11-07 11:15:00,17.91,17.97,17.87,17.92,208900.0,6.2847,6.3057,6.2706,6.2882,208900.0
2008-11-07 11:20:00,17.92,17.95,17.89,17.93,103000.0,6.2882,6.2987,6.2777,6.2917,103000.0
2008-11-07 11:25:00,17.93,17.93,17.88,17.91,114700.0,6.2917,6.2917,6.2741,6.2847,114700.0
2008-11-07 11:30:00,17.91,17.91,17.86,17.89,162400.0,6.2847,6.2847,6.2671,6.2777,162400.0
2008-11-07 11:35:00,17.89,17.96,17.88,17.95,140700.0,6.2777,6.3022,6.2741,6.2987,140700.0
2008-11-07 11:40:00,17.95,18.05,17.95,18.05,77200.0,6.2987,6.3338,6.2987,6.3338,77200.0
2008-11-07 11:45:00,18.05,18.05,18.0,18.03,146100.0,6.3338,6.3338,6.3163,6.3268,146100.0
2008-11-07 11:50:00,18.03,18.03,17.96,18.01,114900.0,6.3268,6.3268,6.3022,6.3198,114900.0
2008-11-07 11:55:00,18.0,18.02,17.97,17.99,134800.0,6.3163,6.3233,6.3057,6.3127,134800.0
2008-11-07 12:00:00,17.99,18.07,17.98,18.07,231100.0,6.3127,6.3408,6.3092,6.3408,231100.0
2008-11-07 12:05:00,18.06,18.1,18.03,18.03,320700.0,6.3373,6.3513,6.3268,6.3268,320700.0
2008-11-07 12:10:00,18.04,18.07,18.03,18.06,67100.0,6.3303,6.3408,6.3268,6.3373,67100.0
2008-11-07 12:15:00,18.06,18.06,17.92,17.93,169200.0,6.3373,6.3373,6.2882,6.2917,169200.0
2008-11-07 12:20:00,17.93,17.98,17.92,17.98,77300.0,6.2917,6.3092,6.2882,6.3092,77300.0
2008-11-07 12:25:00,17.98,18.02,17.97,17.99,98600.0,6.3092,6.3233,6.3057,6.3127,98600.0
2008-11-07 12:30:00,17.99,18.01,17.96,17.97,110000.0,6.3127,6.3198,6.3022,6.3057,110000.0
2008-11-07 12:35:00,17.97,17.97,17.93,17.93,65000.0,6.3057,6.3057,6.2917,6.2917,65000.0
2008-11-07 12:40:00,17.94,18.01,17.93,17.99,105100.0,6.2952,6.3198,6.2917,6.3127,105100.0
2008-11-07 12:45:00,18.0,18.03,17.99,18.01,115700.0,6.3163,6.3268,6.3127,6.3198,115700.0
2008-11-07 12:50:00,18.0,18.03,17.97,17.97,96900.0,6.3163,6.3268,6.3057,6.3057,96900.0
2008-11-07 12:55:00,17.97,18.02,17.97,18.0,108600.0,6.3057,6.3233,6.3057,6.3163,108600.0
2008-11-07 13:00:00,18.0,18.05,18.0,18.05,81500.0,6.3163,6.3338,6.3163,6.3338,81500.0
2008-11-07 13:05:00,18.05,18.08,18.03,18.03,47400.0,6.3338,6.3443,6.3268,6.3268,47400.0
2008-11-07 13:10:00,18.04,18.05,18.01,18.01,81100.0,6.3303,6.3338,6.3198,6.3198,81100.0
2008-11-07 13:15:00,18.01,18.03,17.99,18.02,60000.0,6.3198,6.3268,6.3127,6.3233,60000.0
2008-11-07 13:20:00,18.01,18.07,18.0,18.07,118900.0,6.3198,6.3408,6.3163,6.3408,118900.0
2008-11-07 13:25:00,18.06,18.1,18.04,18.09,88900.0,6.3373,6.3513,6.3303,6.3478,88900.0
2008-11-07 13:30:00,18.1,18.13,18.06,18.07,93500.0,6.3513,6.3619,6.3373,6.3408,93500.0
2008-11-07 13:35:00,18.06,18.07,18.01,18.03,110700.0,6.3373,6.3408,6.3198,6.3268,110700.0
2008-11-07 13:40:00,18.04,18.04,18.02,18.02,78800.0,6.3303,6.3303,6.3233,6.3233,78800.0
2008-11-07 13:45:00,18.03,18.05,18.02,18.03,141800.0,6.3268,6.3338,6.3233,6.3268,141800.0
2008-11-07 13:50:00,18.04,18.06,18.03,18.04,71600.0,6.3303,6.3373,6.3268,6.3303,71600.0
2008-11-07 13:55:00,18.05,18.07,18.03,18.07,101900.0,6.3338,6.3408,6.3268,6.3408,101900.0
2008-11-07 14:00:00,18.06,18.07,18.0,18.04,167000.0,6.3373,6.3408,6.3163,6.3303,167000.0
2008-11-07 14:05:00,18.03,18.03,18.0,18.02,63800.0,6.3268,6.3268,6.3163,6.3233,63800.0
2008-11-07 14:10:00,18.01,18.04,18.01,18.03,60500.0,6.3198,6.3303,6.3198,6.3268,60500.0
2008-11-07 14:15:00,18.03,18.05,18.01,18.03,84400.0,6.3268,6.3338,6.3198,6.3268,84400.0
2008-11-07 14:20:00,18.02,18.07,17.97,17.97,154700.0,6.3233,6.3408,6.3057,6.3057,154700.0
2008-11-07 14:25:00,17.97,18.0,17.97,17.98,95400.0,6.3057,6.3163,6.3057,6.3092,95400.0
2008-11-07 14:30:00,17.99,18.08,17.99,18.08,125700.0,6.3127,6.3443,6.3127,6.3443,125700.0
2008-11-07 14:35:00,18.07,18.17,18.07,18.17,93500.0,6.3408,6.3759,6.3408,6.3759,93500.0
2008-11-07 14:40:00,18.17,18.21,18.1,18.12,195100.0,6.3759,6.3899,6.3513,6.3584,195100.0
2008-11-07 14:45:00,18.12,18.21,18.11,18.18,87800.0,6.3584,6.3899,6.3549,6.3794,87800.0
2008-11-07 14:50:00,18.17,18.21,18.1,18.11,135000.0,6.3759,6.3899,6.3513,6.3549,135000.0
2008-11-07 14:55:00,18.1,18.12,17.96,17.96,229000.0,6.3513,6.3584,6.3022,6.3022,229000.0
2008-11-07 15:00:00,17.96,18.01,17.93,17.94,231000.0,6.3022,6.3198,6.2917,6.2952,231000.0
2008-11-07 15:05:00,17.94,17.99,17.9,17.98,173600.0,6.2952,6.3127,6.2812,6.3092,173600.0
2008-11-07 15:10:00,17.97,18.02,17.95,17.97,129600.0,6.3057,6.3233,6.2987,6.3057,129600.0
2008-11-07 15:15:00,17.96,18.03,17.95,17.97,131200.0,6.3022,6.3268,6.2987,6.3057,131200.0
2008-11-07 15:20:00,17.97,18.0,17.9,17.94,171500.0,6.3057,6.3163,6.2812,6.2952,171500.0
2008-11-07 15:25:00,17.93,17.98,17.9,17.94,157200.0,6.2917,6.3092,6.2812,6.2952,157200.0
2008-11-07 15:30:00,17.94,17.96,17.91,17.94,263800.0,6.2952,6.3022,6.2847,6.2952,263800.0
2008-11-07 15:35:00,17.94,17.98,17.92,17.93,207600.0,6.2952,6.3092,6.2882,6.2917,207600.0
2008-11-07 15:40:00,17.93,17.98,17.89,17.93,333600.0,6.2917,6.3092,6.2777,6.2917,333600.0
2008-11-07 15:45:00,17.93,18.0,17.91,17.97,330000.0,6.2917,6.3163,6.2847,6.3057,330000.0
2008-11-07 15:50:00,17.98,17.98,17.9,17.98,378600.0,6.3092,6.3092,6.2812,6.3092,378600.0
2008-11-07 15:55:00,17.97,18.01,17.93,17.98,582500.0,6.3057,6.3198,6.2917,6.3092,582500.0
2008-11-10 09:30:00,18.32,18.38,18.14,18.36,323200.0,6.4285,6.4496,6.3654,6.4426,323200.0
2008-11-10 09:35:00,18.36,18.4,18.16,18.17,300600.0,6.4426,6.4566,6.3724,6.3759,300600.0
2008-11-10 09:40:00,18.16,18.35,18.13,18.29,260600.0,6.3724,6.4391,6.3619,6.418,260600.0
2008-11-10 09:45:00,18.3,18.35,18.19,18.23,213600.0,6.4215,6.4391,6.3829,6.397,213600.0
2008-11-10 09:50:00,18.23,18.26,18.2,18.23,188300.0,6.397,6.4075,6.3864,6.397,188300.0
2008-11-10 09:55:00,18.24,18.25,18.21,18.24,108200.0,6.4005,6.404,6.3899,6.4005,108200.0
2008-11-10 10:00:00,18.25,18.29,18.2,18.23,150400.0,6.404,6.418,6.3864,6.397,150400.0
2008-11-10 10:05:00,18.24,18.26,18.2,18.22,183500.0,6.4005,6.4075,6.3864,6.3934,183500.0
2008-11-10 10:10:00,18.22,18.22,18.13,18.16,190600.0,6.3934,6.3934,6.3619,6.3724,190600.0
2008-11-10 10:15:00,18.17,18.18,18.12,18.14,153000.0,6.3759,6.3794,6.3584,6.3654,153000.0
2008-11-10 10:20:00,18.13,18.24,18.1,18.18,196400.0,6.3619,6.4005,6.3513,6.3794,196400.0
2008-11-10 10:25:00,18.19,18.25,18.11,18.14,158500.0,6.3829,6.404,6.3549,6.3654,158500.0
2008-11-10 10:30:00,18.14,18.2,18.13,18.14,110900.0,6.3654,6.3864,6.3619,6.3654,110900.0
2008-11-10 10:35:00,18.14,18.2,18.12,18.19,183000.0,6.3654,6.3864,6.3584,6.3829,183000.0
2008-11-10 10:40:00,18.19,18.24,18.17,18.24,90500.0,6.3829,6.4005,6.3759,6.4005,90500.0
2008-11-10 10:45:00,18.24,18.25,18.15,18.15,121400.0,6.4005,6.404,6.3689,6.3689,121400.0
2008-11-10 10:50:00,18.15,18.17,18.11,18.12,203500.0,6.3689,6.3759,6.3549,6.3584,203500.0
2008-11-10 10:55:00,18.12,18.15,18.07,18.08,184600.0,6.3584,6.3689,6.3408,6.3443,184600.0
2008-11-10 11:00:00,18.08,18.08,18.02,18.04,167600.0,6.3443,6.3443,6.3233,6.3303,167600.0
2008-11-10 11:05:00,18.04,18.12,18.02,18.07,183800.0,6.3303,6.3584,6.3233,6.3408,183800.0
2008-11-10 11:10:00,18.07,18.08,18.01,18.05,175500.0,6.3408,6.3443,6.3198,6.3338,175500.0
2008-11-10 11:15:00,18.06,18.06,18.02,18.03,126600.0,6.3373,6.3373,6.3233,6.3268,126600.0
2008-11-10 11:20:00,18.02,18.05,18.01,18.04,165100.0,6.3233,6.3338,6.3198,6.3303,165100.0
2008-11-10 11:25:00,18.04,18.11,18.03,18.04,279500.0,6.3303,6.3549,6.3268,6.3303,279500.0
2008-11-10 11:30:00,18.04,18.07,18.0,18.01,177100.0,6.3303,6.3408,6.3163,6.3198,177100.0
2008-11-10 11:35:00,18.0,18.05,17.99,18.05,269100.0,6.3163,6.3338,6.3127,6.3338,269100.0
2008-11-10 11:40:00,18.05,18.06,18.0,18.04,81600.0,6.3338,6.3373,6.3163,6.3303,81600.0
2008-11-10 11:45:00,18.04,18.04,17.97,17.97,146700.0,6.3303,6.3303,6.3057,6.3057,146700.0
2008-11-10 11:50:00,17.96,17.99,17.94,17.94,107000.0,6.3022,6.3127,6.2952,6.2952,107000.0
2008-11-10 11:55:00,17.95,17.95,17.88,17.93,161800.0,6.2987,6.2987,6.2741,6.2917,161800.0
2008-11-10 12:00:00,17.93,17.97,17.92,17.96,66300.0,6.2917,6.3057,6.2882,6.3022,66300.0
2008-11-10 12:05:00,17.96,17.97,17.95,17.97,50600.0,6.3022,6.3057,6.2987,6.3057,50600.0
2008-11-10 12:10:00,17.97,17.97,17.93,17.93,82600.0,6.3057,6.3057,6.2917,6.2917,82600.0
2008-11-10 12:15:00,17.93,17.96,17.92,17.92,94400.0,6.2917,6.3022,6.2882,6.2882,94400.0
2008-11-10 12:20:00,17.91,17.94,17.85,17.85,91600.0,6.2847,6.2952,6.2636,6.2636,91600.0
2008-11-10 12:25:00,17.86,17.88,17.85,17.85,79600.0,6.2671,6.2741,6.2636,6.2636,79600.0
2008-11-10 12:30:00,17.85,17.87,17.82,17.86,87600.0,6.2636,6.2706,6.2531,6.2671,87600.0
2008-11-10 12:35:00,17.86,17.87,17.8,17.82,121400.0,6.2671,6.2706,6.2461,6.2531,121400.0
2008-11-10 12:40:00,17.83,17.84,17.77,17.8,119300.0,6.2566,6.2601,6.2355,6.2461,119300.0
2008-11-10 12:45:00,17.8,17.84,17.79,17.81,105900.0,6.2461,6.2601,6.2426,6.2496,105900.0
2008-11-10 12:50:00,17.8,17.82,17.76,17.76,62700.0,6.2461,6.2531,6.232,6.232,62700.0
2008-11-10 12:55:00,17.76,17.79,17.76,17.79,91000.0,6.232,6.2426,6.232,6.2426,91000.0
2008-11-10 13:00:00,17.78,17.8,17.72,17.74,190400.0,6.2391,6.2461,6.218,6.225,190400.0
2008-11-10 13:05:00,17.75,17.82,17.75,17.82,73100.0,6.2285,6.2531,6.2285,6.2531,73100.0
2008-11-10 13:10:00,17.82,17.88,17.8,17.88,95100.0,6.2531,6.2741,6.2461,6.2741,95100.0
2008-11-10 13:15:00,17.88,17.89,17.85,17.88,81400.0,6.2741,6.2777,6.2636,6.2741,81400.0
2008-11-10 13:20:00,17.88,17.9,17.82,17.83,103000.0,6.2741,6.2812,6.2531,6.2566,103000.0
2008-11-10 13:25:00,17.84,17.94,17.83,17.94,139200.0,6.2601,6.2952,6.2566,6.2952,139200.0
2008-11-10 13:30:00,17.93,17.96,17.84,17.88,233800.0,6.2917,6.3022,6.2601,6.2741,233800.0
2008-11-10 13:35:00,17.88,17.98,17.88,17.97,106500.0,6.2741,6.3092,6.2741,6.3057,106500.0
2008-11-10 13:40:00,17.97,17.97,17.92,17.97,89100.0,6.3057,6.3057,6.2882,6.3057,89100.0
2008-11-10 13:45:00,17.97,17.97,17.87,17.87,124600.0,6.3057,6.3057,6.2706,6.2706,124600.0
2008-11-10 13:50:00,17.88,17.93,17.86,17.9,65500.0,6.2741,6.2917,6.2671,6.2812,65500.0
2008-11-10 13:55:00,17.89,17.94,17.89,17.9,69400.0,6.2777,6.2952,6.2777,6.2812,69400.0
2008-11-10 14:00:00,17.9,17.9,17.86,17.9,49800.0,6.2812,6.2812,6.2671,6.2812,49800.0
2008-11-10 14:05:00,17.9,17.91,17.87,17.87,115400.0,6.2812,6.2847,6.2706,6.2706,115400.0
2008-11-10 14:10:00,17.87,17.88,17.81,17.83,130100.0,6.2706,6.2741,6.2496,6.2566,130100.0
2008-11-10 14:15:00,17.83,17.86,17.74,17.76,194100.0,6.2566,6.2671,6.225,6.232,194100.0
2008-11-10 14:20:00,17.76,17.82,17.73,17.77,175500.0,6.232,6.2531,6.2215,6.2355,175500.0
2008-11-10 14:25:00,17.77,17.83,17.75,17.81,123900.0,6.2355,6.2566,6.2285,6.2496,123900.0
2008-11-10 14:30:00,17.81,17.83,17.72,17.72,184600.0,6.2496,6.2566,6.218,6.218,184600.0
2008-11-10 14:35:00,17.72,17.77,17.72,17.74,157300.0,6.218,6.2355,6.218,6.225,157300.0
2008-11-10 14:40:00,17.73,17.76,17.72,17.75,174300.0,6.2215,6.232,6.218,6.2285,174300.0
2008-11-10 14:45:00,17.75,17.76,17.66,17.69,172900.0,6.2285,6.232,6.1969,6.2075,172900.0
2008-11-10 14:50:00,17.69,17.71,17.66,17.69,99000.0,6.2075,6.2145,6.1969,6.2075,99000.0
2008-11-10 14:55:00,17.7,17.74,17.69,17.71,120600.0,6.211,6.225,6.2075,6.2145,120600.0
2008-11-10 15:00:00,17.71,17.72,17.6,17.65,231500.0,6.2145,6.218,6.1759,6.1934,231500.0
2008-11-10 15:05:00,17.65,17.73,17.63,17.67,200400.0,6.1934,6.2215,6.1864,6.2005,200400.0
2008-11-10 15:10:00,17.67,17.76,17.65,17.75,393500.0,6.2005,6.232,6.1934,6.2285,393500.0
2008-11-10 15:15:00,17.75,17.76,17.72,17.75,553700.0,6.2285,6.232,6.218,6.2285,553700.0
2008-11-10 15:20:00,17.75,17.75,17.66,17.69,161900.0,6.2285,6.2285,6.1969,6.2075,161900.0
2008-11-10 15:25:00,17.7,17.75,17.67,17.71,250300.0,6.211,6.2285,6.2005,6.2145,250300.0
2008-11-10 15:30:00,17.71,17.82,17.7,17.77,265800.0,6.2145,6.2531,6.211,6.2355,265800.0
2008-11-10 15:35:00,17.77,17.8,17.7,17.7,370700.0,6.2355,6.2461,6.211,6.211,370700.0
2008-11-10 15:40:00,17.7,17.81,17.7,17.78,294400.0,6.211,6.2496,6.211,6.2391,294400.0
2008-11-10 15:45:00,17.78,17.79,17.7,17.76,291700.0,6.2391,6.2426,6.211,6.232,291700.0
2008-11-10 15:50:00,17.75,17.82,17.73,17.75,985400.0,6.2285,6.2531,6.2215,6.2285,985400.0
2008-11-10 15:55:00,17.74,17.84,17.74,17.8,708500.0,6.225,6.2601,6.225,6.2461,708500.0
2008-11-11 09:30:00,17.77,17.95,17.63,17.65,240400.0,6.2355,6.2987,6.1864,6.1934,240400.0
2008-11-11 09:35:00,17.66,17.73,17.63,17.69,203700.0,6.1969,6.2215,6.1864,6.2075,203700.0
2008-11-11 09:40:00,17.69,17.7,17.61,17.63,275400.0,6.2075,6.211,6.1794,6.1864,275400.0
2008-11-11 09:45:00,17.63,17.65,17.51,17.55,261400.0,6.1864,6.1934,6.1443,6.1583,261400.0
2008-11-11 09:50:00,17.55,17.56,17.5,17.51,166000.0,6.1583,6.1619,6.1408,6.1443,166000.0
2008-11-11 09:55:00,17.51,17.52,17.4,17.4,301500.0,6.1443,6.1478,6.1057,6.1057,301500.0
2008-11-11 10:00:00,17.42,17.42,17.36,17.37,238100.0,6.1127,6.1127,6.0917,6.0952,238100.0
2008-11-11 10:05:00,17.37,17.37,17.25,17.31,405100.0,6.0952,6.0952,6.0531,6.0741,405100.0
2008-11-11 10:10:00,17.32,17.4,17.3,17.37,184700.0,6.0776,6.1057,6.0706,6.0952,184700.0
2008-11-11 10:15:00,17.36,17.38,17.32,17.37,176900.0,6.0917,6.0987,6.0776,6.0952,176900.0
2008-11-11 10:20:00,17.36,17.43,17.36,17.43,205900.0,6.0917,6.1162,6.0917,6.1162,205900.0
2008-11-11 10:25:00,17.43,17.44,17.25,17.25,311700.0,6.1162,6.1197,6.0531,6.0531,311700.0
2008-11-11 10:30:00,17.26,17.33,17.21,17.33,284600.0,6.0566,6.0811,6.039,6.0811,284600.0
2008-11-11 10:35:00,17.33,17.35,17.27,17.27,157900.0,6.0811,6.0882,6.0601,6.0601,157900.0
2008-11-11 10:40:00,17.27,17.28,17.22,17.24,159100.0,6.0601,6.0636,6.0425,6.0496,159100.0
2008-11-11 10:45:00,17.25,17.25,17.17,17.25,298400.0,6.0531,6.0531,6.025,6.0531,298400.0
2008-11-11 10:50:00,17.25,17.27,17.21,17.25,240600.0,6.0531,6.0601,6.039,6.0531,240600.0
2008-11-11 10:55:00,17.25,17.26,17.2,17.2,116200.0,6.0531,6.0566,6.0355,6.0355,116200.0
2008-11-11 11:00:00,17.21,17.22,17.17,17.2,178000.0,6.039,6.0425,6.025,6.0355,178000.0
2008-11-11 11:05:00,17.2,17.25,17.17,17.25,143300.0,6.0355,6.0531,6.025,6.0531,143300.0
2008-11-11 11:10:00,17.25,17.31,17.2,17.26,339500.0,6.0531,6.0741,6.0355,6.0566,339500.0
2008-11-11 11:15:00,17.25,17.26,17.21,17.25,240900.0,6.0531,6.0566,6.039,6.0531,240900.0
2008-11-11 11:20:00,17.24,17.38,17.24,17.33,300300.0,6.0496,6.0987,6.0496,6.0811,300300.0
2008-11-11 11:25:00,17.33,17.36,17.29,17.32,142000.0,6.0811,6.0917,6.0671,6.0776,142000.0
2008-11-11 11:30:00,17.32,17.35,17.27,17.27,135400.0,6.0776,6.0882,6.0601,6.0601,135400.0
2008-11-11 11:35:00,17.27,17.37,17.27,17.36,125100.0,6.0601,6.0952,6.0601,6.0917,125100.0
2008-11-11 11:40:00,17.36,17.4,17.36,17.37,232500.0,6.0917,6.1057,6.0917,6.0952,232500.0
2008-11-11 11:45:00,17.36,17.42,17.34,17.35,154400.0,6.0917,6.1127,6.0847,6.0882,154400.0
2008-11-11 11:50:00,17.35,17.36,17.3,17.35,155600.0,6.0882,6.0917,6.0706,6.0882,155600.0
2008-11-11 11:55:00,17.34,17.34,17.23,17.25,294200.0,6.0847,6.0847,6.0461,6.0531,294200.0
2008-11-11 12:00:00,17.25,17.28,17.21,17.21,169100.0,6.0531,6.0636,6.039,6.039,169100.0
2008-11-11 12:05:00,17.22,17.25,17.2,17.21,113100.0,6.0425,6.0531,6.0355,6.039,113100.0
2008-11-11 12:10:00,17.21,17.22,17.19,17.21,189600.0,6.039,6.0425,6.032,6.039,189600.0
2008-11-11 12:15:00,17.2,17.21,17.16,17.17,224000.0,6.0355,6.039,6.0215,6.025,224000.0
2008-11-11 12:20:00,17.17,17.18,17.13,17.13,195400.0,6.025,6.0285,6.011,6.011,195400.0
2008-11-11 12:25:00,17.14,17.19,17.12,17.17,201000.0,6.0145,6.032,6.0075,6.025,201000.0
2008-11-11 12:30:00,17.16,17.2,17.16,17.19,103500.0,6.0215,6.0355,6.0215,6.032,103500.0
2008-11-11 12:35:00,17.19,17.21,17.17,17.2,166300.0,6.032,6.039,6.025,6.0355,166300.0
2008-11-11 12:40:00,17.2,17.23,17.2,17.22,144900.0,6.0355,6.0461,6.0355,6.0425,144900.0
2008-11-11 12:45:00,17.22,17.24,17.17,17.18,125500.0,6.0425,6.0496,6.025,6.0285,125500.0
2008-11-11 12:50:00,17.17,17.25,17.14,17.25,111700.0,6.025,6.0531,6.0145,6.0531,111700.0
2008-11-11 12:55:00,17.24,17.28,17.22,17.27,85300.0,6.0496,6.0636,6.0425,6.0601,85300.0
2008-11-11 13:00:00,17.27,17.28,17.21,17.21,120100.0,6.0601,6.0636,6.039,6.039,120100.0
2008-11-11 13:05:00,17.22,17.26,17.2,17.22,134300.0,6.0425,6.0566,6.0355,6.0425,134300.0
2008-11-11 13:10:00,17.22,17.28,17.22,17.28,180100.0,6.0425,6.0636,6.0425,6.0636,180100.0
2008-11-11 13:15:00,17.27,17.32,17.25,17.31,351800.0,6.0601,6.0776,6.0531,6.0741,351800.0
2008-11-11 13:20:00,17.31,17.31,17.21,17.23,224400.0,6.0741,6.0741,6.039,6.0461,224400.0
2008-11-11 13:25:00,17.23,17.26,17.21,17.26,153800.0,6.0461,6.0566,6.039,6.0566,153800.0
2008-11-11 13:30:00,17.26,17.3,17.18,17.21,271100.0,6.0566,6.0706,6.0285,6.039,271100.0
2008-11-11 13:35:00,17.21,17.26,17.2,17.23,163500.0,6.039,6.0566,6.0355,6.0461,163500.0
2008-11-11 13:40:00,17.23,17.26,17.22,17.25,128200.0,6.0461,6.0566,6.0425,6.0531,128200.0
2008-11-11 13:45:00,17.25,17.31,17.24,17.3,143700.0,6.0531,6.0741,6.0496,6.0706,143700.0
2008-11-11 13:50:00,17.3,17.33,17.29,17.33,169300.0,6.0706,6.0811,6.0671,6.0811,169300.0
2008-11-11 13:55:00,17.32,17.38,17.32,17.36,238600.0,6.0776,6.0987,6.0776,6.0917,238600.0
2008-11-11 14:00:00,17.35,17.4,17.32,17.33,443100.0,6.0882,6.1057,6.0776,6.0811,443100.0
2008-11-11 14:05:00,17.33,17.37,17.3,17.34,259600.0,6.0811,6.0952,6.0706,6.0847,259600.0
2008-11-11 14:10:00,17.33,17.42,17.32,17.39,155400.0,6.0811,6.1127,6.0776,6.1022,155400.0
2008-11-11 14:15:00,17.39,17.45,17.37,17.44,201400.0,6.1022,6.1233,6.0952,6.1197,201400.0
2008-11-11 14:20:00,17.44,17.54,17.4,17.45,429900.0,6.1197,6.1548,6.1057,6.1233,429900.0
2008-11-11 14:25:00,17.46,17.52,17.43,17.5,424500.0,6.1268,6.1478,6.1162,6.1408,424500.0
2008-11-11 14:30:00,17.5,17.55,17.46,17.52,395000.0,6.1408,6.1583,6.1268,6.1478,395000.0
2008-11-11 14:35:00,17.52,17.53,17.45,17.45,263000.0,6.1478,6.1513,6.1233,6.1233,263000.0
2008-11-11 14:40:00,17.46,17.5,17.43,17.46,124200.0,6.1268,6.1408,6.1162,6.1268,124200.0
2008-11-11 14:45:00,17.45,17.48,17.38,17.41,200700.0,6.1233,6.1338,6.0987,6.1092,200700.0
2008-11-11 14:50:00,17.41,17.41,17.26,17.3,308800.0,6.1092,6.1092,6.0566,6.0706,308800.0
2008-11-11 14:55:00,17.32,17.34,17.27,17.28,260100.0,6.0776,6.0847,6.0601,6.0636,260100.0
2008-11-11 15:00:00,17.27,17.36,17.27,17.35,216100.0,6.0601,6.0917,6.0601,6.0882,216100.0
2008-11-11 15:05:00,17.35,17.42,17.3,17.31,316100.0,6.0882,6.1127,6.0706,6.0741,316100.0
2008-11-11 15:10:00,17.32,17.37,17.3,17.37,367800.0,6.0776,6.0952,6.0706,6.0952,367800.0
2008-11-11 15:15:00,17.37,17.4,17.27,17.37,283600.0,6.0952,6.1057,6.0601,6.0952,283600.0
2008-11-11 15:20:00,17.37,17.42,17.32,17.36,569500.0,6.0952,6.1127,6.0776,6.0917,569500.0
2008-11-11 15:25:00,17.37,17.38,17.32,17.34,278300.0,6.0952,6.0987,6.0776,6.0847,278300.0
2008-11-11 15:30:00,17.33,17.33,17.18,17.2,303900.0,6.0811,6.0811,6.0285,6.0355,303900.0
2008-11-11 15:35:00,17.2,17.22,17.15,17.15,358200.0,6.0355,6.0425,6.018,6.018,358200.0
2008-11-11 15:40:00,17.16,17.33,17.16,17.29,469400.0,6.0215,6.0811,6.0215,6.0671,469400.0
2008-11-11 15:45:00,17.28,17.34,17.26,17.33,433700.0,6.0636,6.0847,6.0566,6.0811,433700.0
2008-11-11 15:50:00,17.33,17.4,17.31,17.37,461100.0,6.0811,6.1057,6.0741,6.0952,461100.0
2008-11-11 15:55:00,17.37,17.44,17.31,17.34,606800.0,6.0952,6.1197,6.0741,6.0847,606800.0
2008-11-12 09:30:00,17.11,17.2,17.0,17.01,518200.0,6.0039,6.0355,5.9653,5.9689,518200.0
2008-11-12 09:35:00,17.02,17.02,16.9,16.94,648200.0,5.9724,5.9724,5.9303,5.9443,648200.0
2008-11-12 09:40:00,16.95,16.97,16.75,16.76,495200.0,5.9478,5.9548,5.8776,5.8811,495200.0
2008-11-12 09:45:00,16.76,16.81,16.67,16.77,428000.0,5.8811,5.8987,5.8496,5.8846,428000.0
2008-11-12 09:50:00,16.76,16.86,16.75,16.82,250400.0,5.8811,5.9162,5.8776,5.9022,250400.0
2008-11-12 09:55:00,16.82,16.83,16.62,16.63,597200.0,5.9022,5.9057,5.832,5.8355,597200.0
2008-11-12 10:00:00,16.64,16.74,16.63,16.72,296400.0,5.839,5.8741,5.8355,5.8671,296400.0
2008-11-12 10:05:00,16.71,16.72,16.56,16.57,499700.0,5.8636,5.8671,5.811,5.8145,499700.0
2008-11-12 10:10:00,16.58,16.63,16.53,16.61,447400.0,5.818,5.8355,5.8004,5.8285,447400.0
2008-11-12 10:15:00,16.6,16.62,16.51,16.62,325500.0,5.825,5.832,5.7934,5.832,325500.0
2008-11-12 10:20:00,16.62,16.65,16.54,16.59,348000.0,5.832,5.8425,5.8039,5.8215,348000.0
2008-11-12 10:25:00,16.59,16.64,16.54,16.54,362700.0,5.8215,5.839,5.8039,5.8039,362700.0
2008-11-12 10:30:00,16.54,16.56,16.5,16.51,461300.0,5.8039,5.811,5.7899,5.7934,461300.0
2008-11-12 10:35:00,16.51,16.53,16.5,16.51,242500.0,5.7934,5.8004,5.7899,5.7934,242500.0
2008-11-12 10:40:00,16.5,16.58,16.5,16.56,260100.0,5.7899,5.818,5.7899,5.811,260100.0
2008-11-12 10:45:00,16.56,16.6,16.5,16.51,423600.0,5.811,5.825,5.7899,5.7934,423600.0
2008-11-12 10:50:00,16.51,16.56,16.5,16.53,204700.0,5.7934,5.811,5.7899,5.8004,204700.0
2008-11-12 10:55:00,16.52,16.64,16.52,16.61,467100.0,5.7969,5.839,5.7969,5.8285,467100.0
2008-11-12 11:00:00,16.62,16.68,16.56,16.64,280400.0,5.832,5.8531,5.811,5.839,280400.0
2008-11-12 11:05:00,16.64,16.67,16.56,16.67,206800.0,5.839,5.8496,5.811,5.8496,206800.0
2008-11-12 11:10:00,16.67,16.68,16.6,16.66,236100.0,5.8496,5.8531,5.825,5.846,236100.0
2008-11-12 11:15:00,16.66,16.79,16.66,16.78,264500.0,5.846,5.8917,5.846,5.8881,264500.0
2008-11-12 11:20:00,16.77,16.83,16.75,16.83,239500.0,5.8846,5.9057,5.8776,5.9057,239500.0
2008-11-12 11:25:00,16.83,16.84,16.7,16.75,369000.0,5.9057,5.9092,5.8601,5.8776,369000.0
2008-11-12 11:30:00,16.75,16.78,16.7,16.75,272000.0,5.8776,5.8881,5.8601,5.8776,272000.0
2008-11-12 11:35:00,16.75,16.75,16.67,16.7,263900.0,5.8776,5.8776,5.8496,5.8601,263900.0
2008-11-12 11:40:00,16.71,16.74,16.69,16.73,159300.0,5.8636,5.8741,5.8566,5.8706,159300.0
2008-11-12 11:45:00,16.72,16.73,16.68,16.73,238700.0,5.8671,5.8706,5.8531,5.8706,238700.0
2008-11-12 11:50:00,16.72,16.77,16.72,16.76,218700.0,5.8671,5.8846,5.8671,5.8811,218700.0
2008-11-12 11:55:00,16.75,16.82,16.75,16.79,211500.0,5.8776,5.9022,5.8776,5.8917,211500.0
2008-11-12 12:00:00,16.78,16.82,16.78,16.8,222400.0,5.8881,5.9022,5.8881,5.8952,222400.0
2008-11-12 12:05:00,16.8,16.81,16.74,16.78,233800.0,5.8952,5.8987,5.8741,5.8881,233800.0
2008-11-12 12:10:00,16.78,16.81,16.75,16.8,266500.0,5.8881,5.8987,5.8776,5.8952,266500.0
2008-11-12 12:15:00,16.79,16.86,16.77,16.79,305800.0,5.8917,5.9162,5.8846,5.8917,305800.0
2008-11-12 12:20:00,16.78,16.86,16.76,16.81,253400.0,5.8881,5.9162,5.8811,5.8987,253400.0
2008-11-12 12:25:00,16.81,16.86,16.8,16.83,140600.0,5.8987,5.9162,5.8952,5.9057,140600.0
2008-11-12 12:30:00,16.84,16.93,16.8,16.8,419100.0,5.9092,5.9408,5.8952,5.8952,419100.0
2008-11-12 12:35:00,16.81,16.88,16.78,16.87,147400.0,5.8987,5.9232,5.8881,5.9197,147400.0
2008-11-12 12:40:00,16.88,16.89,16.8,16.87,339000.0,5.9232,5.9267,5.8952,5.9197,339000.0
2008-11-12 12:45:00,16.87,16.87,16.79,16.8,239800.0,5.9197,5.9197,5.8917,5.8952,239800.0
2008-11-12 12:50:00,16.79,16.8,16.75,16.77,295300.0,5.8917,5.8952,5.8776,5.8846,295300.0
2008-11-12 12:55:00,16.77,16.82,16.76,16.82,92900.0,5.8846,5.9022,5.8811,5.9022,92900.0
2008-11-12 13:00:00,16.82,16.91,16.81,16.88,361500.0,5.9022,5.9338,5.8987,5.9232,361500.0
2008-11-12 13:05:00,16.89,16.9,16.87,16.88,130000.0,5.9267,5.9303,5.9197,5.9232,130000.0
2008-11-12 13:10:00,16.87,16.9,16.8,16.81,169500.0,5.9197,5.9303,5.8952,5.8987,169500.0
2008-11-12 13:15:00,16.8,16.83,16.78,16.82,151400.0,5.8952,5.9057,5.8881,5.9022,151400.0
2008-11-12 13:20:00,16.83,16.85,16.77,16.84,186900.0,5.9057,5.9127,5.8846,5.9092,186900.0
2008-11-12 13:25:00,16.84,16.86,16.83,16.85,124000.0,5.9092,5.9162,5.9057,5.9127,124000.0
2008-11-12 13:30:00,16.85,16.86,16.75,16.76,254800.0,5.9127,5.9162,5.8776,5.8811,254800.0
2008-11-12 13:35:00,16.75,16.78,16.72,16.73,739100.0,5.8776,5.8881,5.8671,5.8706,739100.0
2008-11-12 13:40:00,16.74,16.81,16.69,16.81,403000.0,5.8741,5.8987,5.8566,5.8987,403000.0
2008-11-12 13:45:00,16.81,16.82,16.74,16.76,154300.0,5.8987,5.9022,5.8741,5.8811,154300.0
2008-11-12 13:50:00,16.75,16.76,16.7,16.7,269800.0,5.8776,5.8811,5.8601,5.8601,269800.0
2008-11-12 13:55:00,16.7,16.71,16.65,16.7,231500.0,5.8601,5.8636,5.8425,5.8601,231500.0
2008-11-12 14:00:00,16.69,16.72,16.67,16.7,137600.0,5.8566,5.8671,5.8496,5.8601,137600.0
2008-11-12 14:05:00,16.7,16.74,16.69,16.7,193800.0,5.8601,5.8741,5.8566,5.8601,193800.0
2008-11-12 14:10:00,16.7,16.71,16.62,16.63,407000.0,5.8601,5.8636,5.832,5.8355,407000.0
2008-11-12 14:15:00,16.64,16.72,16.64,16.68,321400.0,5.839,5.8671,5.839,5.8531,321400.0
2008-11-12 14:20:00,16.69,16.71,16.68,16.7,386700.0,5.8566,5.8636,5.8531,5.8601,386700.0
2008-11-12 14:25:00,16.71,16.76,16.69,16.74,201100.0,5.8636,5.8811,5.8566,5.8741,201100.0
2008-11-12 14:30:00,16.74,16.78,16.72,16.74,474100.0,5.8741,5.8881,5.8671,5.8741,474100.0
2008-11-12 14:35:00,16.74,16.8,16.74,16.77,156700.0,5.8741,5.8952,5.8741,5.8846,156700.0
2008-11-12 14:40:00,16.78,16.79,16.73,16.78,349300.0,5.8881,5.8917,5.8706,5.8881,349300.0
2008-11-12 14:45:00,16.79,16.79,16.75,16.76,281400.0,5.8917,5.8917,5.8776,5.8811,281400.0
2008-11-12 14:50:00,16.76,16.77,16.7,16.75,459300.0,5.8811,5.8846,5.8601,5.8776,459300.0
2008-11-12 14:55:00,16.75,16.78,16.71,16.71,193800.0,5.8776,5.8881,5.8636,5.8636,193800.0
2008-11-12 15:00:00,16.71,16.73,16.66,16.69,264200.0,5.8636,5.8706,5.846,5.8566,264200.0
2008-11-12 15:05:00,16.69,16.72,16.65,16.65,249200.0,5.8566,5.8671,5.8425,5.8425,249200.0
2008-11-12 15:10:00,16.65,16.66,16.62,16.64,297000.0,5.8425,5.846,5.832,5.839,297000.0
2008-11-12 15:15:00,16.65,16.66,16.61,16.65,221600.0,5.8425,5.846,5.8285,5.8425,221600.0
2008-11-12 15:20:00,16.65,16.66,16.58,16.58,324400.0,5.8425,5.846,5.818,5.818,324400.0
2008-11-12 15:25:00,16.58,16.64,16.56,16.61,233700.0,5.818,5.839,5.811,5.8285,233700.0
2008-11-12 15:30:00,16.62,16.66,16.58,16.6,356700.0,5.832,5.846,5.818,5.825,356700.0
2008-11-12 15:35:00,16.6,16.68,16.59,16.67,412900.0,5.825,5.8531,5.8215,5.8496,412900.0
2008-11-12 15:40:00,16.66,16.7,16.55,16.69,505300.0,5.846,5.8601,5.8074,5.8566,505300.0
2008-11-12 15:45:00,16.7,16.71,16.6,16.63,488300.0,5.8601,5.8636,5.825,5.8355,488300.0
2008-11-12 15:50:00,16.63,16.63,16.57,16.58,509900.0,5.8355,5.8355,5.8145,5.818,509900.0
2008-11-12 15:55:00,16.59,16.6,16.55,16.59,701900.0,5.8215,5.825,5.8074,5.8215,701900.0
2008-11-13 09:30:00,16.65,16.98,16.65,16.92,510200.0,5.8425,5.9583,5.8425,5.9373,510200.0
2008-11-13 09:35:00,16.92,16.93,16.74,16.77,405700.0,5.9373,5.9408,5.8741,5.8846,405700.0
2008-11-13 09:40:00,16.77,16.79,16.65,16.76,292700.0,5.8846,5.8917,5.8425,5.8811,292700.0
2008-11-13 09:45:00,16.76,16.79,16.68,16.7,480800.0,5.8811,5.8917,5.8531,5.8601,480800.0
2008-11-13 09:50:00,16.7,16.71,16.63,16.7,393000.0,5.8601,5.8636,5.8355,5.8601,393000.0
2008-11-13 09:55:00,16.7,16.72,16.63,16.65,266500.0,5.8601,5.8671,5.8355,5.8425,266500.0
2008-11-13 10:00:00,16.65,16.72,16.63,16.68,318800.0,5.8425,5.8671,5.8355,5.8531,318800.0
2008-11-13 10:05:00,16.67,16.7,16.64,16.69,284000.0,5.8496,5.8601,5.839,5.8566,284000.0
2008-11-13 10:10:00,16.69,16.72,16.68,16.69,270200.0,5.8566,5.8671,5.8531,5.8566,270200.0
2008-11-13 10:15:00,16.69,16.71,16.66,16.69,575900.0,5.8566,5.8636,5.846,5.8566,575900.0
2008-11-13 10:20:00,16.69,16.74,16.65,16.66,539900.0,5.8566,5.8741,5.8425,5.846,539900.0
2008-11-13 10:25:00,16.66,16.74,16.65,16.7,305700.0,5.846,5.8741,5.8425,5.8601,305700.0
2008-11-13 10:30:00,16.7,16.75,16.58,16.58,374300.0,5.8601,5.8776,5.818,5.818,374300.0
2008-11-13 10:35:00,16.58,16.61,16.53,16.57,405700.0,5.818,5.8285,5.8004,5.8145,405700.0
2008-11-13 10:40:00,16.57,16.57,16.5,16.5,301900.0,5.8145,5.8145,5.7899,5.7899,301900.0
2008-11-13 10:45:00,16.5,16.5,16.4,16.41,315700.0,5.7899,5.7899,5.7548,5.7583,315700.0
2008-11-13 10:50:00,16.41,16.5,16.4,16.5,162400.0,5.7583,5.7899,5.7548,5.7899,162400.0
2008-11-13 10:55:00,16.5,16.5,16.37,16.39,424000.0,5.7899,5.7899,5.7443,5.7513,424000.0
2008-11-13 11:00:00,16.39,16.49,16.37,16.42,271400.0,5.7513,5.7864,5.7443,5.7618,271400.0
2008-11-13 11:05:00,16.42,16.44,16.36,16.38,193100.0,5.7618,5.7688,5.7408,5.7478,193100.0
2008-11-13 11:10:00,16.38,16.43,16.36,16.37,257600.0,5.7478,5.7653,5.7408,5.7443,257600.0
2008-11-13 11:15:00,16.37,16.38,16.28,16.29,275700.0,5.7443,5.7478,5.7127,5.7162,275700.0
2008-11-13 11:20:00,16.29,16.36,16.28,16.34,286800.0,5.7162,5.7408,5.7127,5.7338,286800.0
2008-11-13 11:25:00,16.34,16.5,16.34,16.5,174900.0,5.7338,5.7899,5.7338,5.7899,174900.0
2008-11-13 11:30:00,16.5,16.53,16.44,16.52,188100.0,5.7899,5.8004,5.7688,5.7969,188100.0
2008-11-13 11:35:00,16.52,16.54,16.43,16.44,160200.0,5.7969,5.8039,5.7653,5.7688,160200.0
2008-11-13 11:40:00,16.45,16.49,16.4,16.41,141100.0,5.7724,5.7864,5.7548,5.7583,141100.0
2008-11-13 11:45:00,16.41,16.46,16.4,16.46,195300.0,5.7583,5.7759,5.7548,5.7759,195300.0
2008-11-13 11:50:00,16.45,16.52,16.38,16.41,266700.0,5.7724,5.7969,5.7478,5.7583,266700.0
2008-11-13 11:55:00,16.41,16.47,16.36,16.42,243100.0,5.7583,5.7794,5.7408,5.7618,243100.0
2008-11-13 12:00:00,16.43,16.49,16.4,16.44,153800.0,5.7653,5.7864,5.7548,5.7688,153800.0
2008-11-13 12:05:00,16.44,16.47,16.4,16.43,179000.0,5.7688,5.7794,5.7548,5.7653,179000.0
2008-11-13 12:10:00,16.42,16.48,16.42,16.47,93900.0,5.7618,5.7829,5.7618,5.7794,93900.0
2008-11-13 12:15:00,16.48,16.48,16.4,16.41,114300.0,5.7829,5.7829,5.7548,5.7583,114300.0
2008-11-13 12:20:00,16.4,16.44,16.4,16.42,113200.0,5.7548,5.7688,5.7548,5.7618,113200.0
2008-11-13 12:25:00,16.42,16.45,16.39,16.44,108200.0,5.7618,5.7724,5.7513,5.7688,108200.0
2008-11-13 12:30:00,16.44,16.49,16.41,16.48,87800.0,5.7688,5.7864,5.7583,5.7829,87800.0
2008-11-13 12:35:00,16.49,16.49,16.45,16.48,80000.0,5.7864,5.7864,5.7724,5.7829,80000.0
2008-11-13 12:40:00,16.48,16.49,16.42,16.42,69800.0,5.7829,5.7864,5.7618,5.7618,69800.0
2008-11-13 12:45:00,16.42,16.46,16.32,16.32,123600.0,5.7618,5.7759,5.7267,5.7267,123600.0
2008-11-13 12:50:00,16.32,16.34,16.25,16.26,477200.0,5.7267,5.7338,5.7022,5.7057,477200.0
2008-11-13 12:55:00,16.25,16.27,16.01,16.02,673800.0,5.7022,5.7092,5.618,5.6215,673800.0
2008-11-13 13:00:00,16.02,16.05,16.0,16.01,644700.0,5.6215,5.632,5.6144,5.618,644700.0
2008-11-13 13:05:00,16.01,16.03,16.0,16.03,491400.0,5.618,5.625,5.6144,5.625,491400.0
2008-11-13 13:10:00,16.03,16.06,16.01,16.05,447600.0,5.625,5.6355,5.618,5.632,447600.0
2008-11-13 13:15:00,16.05,16.1,16.0,16.05,470200.0,5.632,5.6495,5.6144,5.632,470200.0
2008-11-13 13:20:00,16.06,16.09,16.04,16.05,361400.0,5.6355,5.646,5.6285,5.632,361400.0
2008-11-13 13:25:00,16.05,16.06,16.01,16.04,359100.0,5.632,5.6355,5.618,5.6285,359100.0
2008-11-13 13:30:00,16.04,16.07,16.0,16.01,469400.0,5.6285,5.639,5.6144,5.618,469400.0
2008-11-13 13:35:00,16.01,16.15,16.0,16.07,409800.0,5.618,5.6671,5.6144,5.639,409800.0
2008-11-13 13:40:00,16.07,16.16,16.05,16.1,505000.0,5.639,5.6706,5.632,5.6495,505000.0
2008-11-13 13:45:00,16.1,16.11,16.01,16.03,913700.0,5.6495,5.653,5.618,5.625,913700.0
2008-11-13 13:50:00,16.03,16.13,16.02,16.05,803800.0,5.625,5.6601,5.6215,5.632,803800.0
2008-11-13 13:55:00,16.05,16.11,16.03,16.06,629500.0,5.632,5.653,5.625,5.6355,629500.0
2008-11-13 14:00:00,16.05,16.13,16.03,16.09,602700.0,5.632,5.6601,5.625,5.646,602700.0
2008-11-13 14:05:00,16.09,16.09,15.9,15.97,1304200.0,5.646,5.646,5.5794,5.6039,1304200.0
2008-11-13 14:10:00,15.96,16.08,15.96,16.03,448100.0,5.6004,5.6425,5.6004,5.625,448100.0
2008-11-13 14:15:00,16.02,16.07,15.93,15.94,423300.0,5.6215,5.639,5.5899,5.5934,423300.0
2008-11-13 14:20:00,15.93,16.03,15.92,16.02,536700.0,5.5899,5.625,5.5864,5.6215,536700.0
2008-11-13 14:25:00,16.03,16.27,15.98,16.22,548600.0,5.625,5.7092,5.6074,5.6916,548600.0
2008-11-13 14:30:00,16.22,16.32,16.19,16.25,587300.0,5.6916,5.7267,5.6811,5.7022,587300.0
2008-11-13 14:35:00,16.25,16.29,16.23,16.25,474000.0,5.7022,5.7162,5.6952,5.7022,474000.0
2008-11-13 14:40:00,16.26,16.28,16.15,16.25,681700.0,5.7057,5.7127,5.6671,5.7022,681700.0
2008-11-13 14:45:00,16.25,16.36,16.25,16.3,358400.0,5.7022,5.7408,5.7022,5.7197,358400.0
2008-11-13 14:50:00,16.31,16.38,16.25,16.27,605700.0,5.7232,5.7478,5.7022,5.7092,605700.0
2008-11-13 14:55:00,16.28,16.3,16.21,16.21,455600.0,5.7127,5.7197,5.6881,5.6881,455600.0
2008-11-13 15:00:00,16.21,16.32,16.19,16.26,407000.0,5.6881,5.7267,5.6811,5.7057,407000.0
2008-11-13 15:05:00,16.25,16.3,16.11,16.14,430700.0,5.7022,5.7197,5.653,5.6636,430700.0
2008-11-13 15:10:00,16.15,16.21,16.12,16.15,417800.0,5.6671,5.6881,5.6566,5.6671,417800.0
2008-11-13 15:15:00,16.15,16.23,16.12,16.17,448100.0,5.6671,5.6952,5.6566,5.6741,448100.0
2008-11-13 15:20:00,16.17,16.41,16.15,16.36,827400.0,5.6741,5.7583,5.6671,5.7408,827400.0
2008-11-13 15:25:00,16.36,16.46,16.36,16.44,465700.0,5.7408,5.7759,5.7408,5.7688,465700.0
2008-11-13 15:30:00,16.43,16.54,16.41,16.47,900700.0,5.7653,5.8039,5.7583,5.7794,900700.0
2008-11-13 15:35:00,16.47,16.47,16.36,16.36,1015400.0,5.7794,5.7794,5.7408,5.7408,1015400.0
2008-11-13 15:40:00,16.37,16.5,16.37,16.46,844300.0,5.7443,5.7899,5.7443,5.7759,844300.0
2008-11-13 15:45:00,16.46,16.52,16.39,16.39,758400.0,5.7759,5.7969,5.7513,5.7513,758400.0
2008-11-13 15:50:00,16.39,16.6,16.38,16.6,828200.0,5.7513,5.825,5.7478,5.825,828200.0
2008-11-13 15:55:00,16.6,16.7,16.56,16.7,1194300.0,5.825,5.8601,5.811,5.8601,1194300.0
2008-11-14 09:30:00,16.46,16.68,16.33,16.43,399700.0,5.7759,5.8531,5.7302,5.7653,399700.0
2008-11-14 09:35:00,16.44,16.49,16.28,16.31,340200.0,5.7688,5.7864,5.7127,5.7232,340200.0
2008-11-14 09:40:00,16.31,16.45,16.29,16.44,235400.0,5.7232,5.7724,5.7162,5.7688,235400.0
2008-11-14 09:45:00,16.44,16.53,16.37,16.48,211000.0,5.7688,5.8004,5.7443,5.7829,211000.0
2008-11-14 09:50:00,16.49,16.55,16.48,16.54,468300.0,5.7864,5.8074,5.7829,5.8039,468300.0
2008-11-14 09:55:00,16.54,16.61,16.47,16.56,259500.0,5.8039,5.8285,5.7794,5.811,259500.0
2008-11-14 10:00:00,16.57,16.66,16.57,16.61,229400.0,5.8145,5.846,5.8145,5.8285,229400.0
2008-11-14 10:05:00,16.61,16.62,16.43,16.43,418600.0,5.8285,5.832,5.7653,5.7653,418600.0
2008-11-14 10:10:00,16.43,16.45,16.36,16.37,254900.0,5.7653,5.7724,5.7408,5.7443,254900.0
2008-11-14 10:15:00,16.36,16.55,16.36,16.46,360900.0,5.7408,5.8074,5.7408,5.7759,360900.0
2008-11-14 10:20:00,16.46,16.58,16.45,16.58,497900.0,5.7759,5.818,5.7724,5.818,497900.0
2008-11-14 10:25:00,16.58,16.62,16.55,16.57,195300.0,5.818,5.832,5.8074,5.8145,195300.0
2008-11-14 10:30:00,16.56,16.56,16.47,16.5,211000.0,5.811,5.811,5.7794,5.7899,211000.0
2008-11-14 10:35:00,16.49,16.51,16.46,16.47,285000.0,5.7864,5.7934,5.7759,5.7794,285000.0
2008-11-14 10:40:00,16.47,16.47,16.36,16.4,510400.0,5.7794,5.7794,5.7408,5.7548,510400.0
2008-11-14 10:45:00,16.4,16.46,16.34,16.44,272900.0,5.7548,5.7759,5.7338,5.7688,272900.0
2008-11-14 10:50:00,16.45,16.51,16.41,16.5,175900.0,5.7724,5.7934,5.7583,5.7899,175900.0
2008-11-14 10:55:00,16.5,16.51,16.45,16.45,80100.0,5.7899,5.7934,5.7724,5.7724,80100.0
2008-11-14 11:00:00,16.45,16.51,16.43,16.5,208400.0,5.7724,5.7934,5.7653,5.7899,208400.0
2008-11-14 11:05:00,16.5,16.51,16.48,16.49,175500.0,5.7899,5.7934,5.7829,5.7864,175500.0
2008-11-14 11:10:00,16.48,16.56,16.47,16.5,252600.0,5.7829,5.811,5.7794,5.7899,252600.0
2008-11-14 11:15:00,16.51,16.52,16.47,16.52,111600.0,5.7934,5.7969,5.7794,5.7969,111600.0
2008-11-14 11:20:00,16.52,16.52,16.46,16.48,110300.0,5.7969,5.7969,5.7759,5.7829,110300.0
2008-11-14 11:25:00,16.48,16.51,16.41,16.41,138700.0,5.7829,5.7934,5.7583,5.7583,138700.0
2008-11-14 11:30:00,16.42,16.46,16.38,16.42,184100.0,5.7618,5.7759,5.7478,5.7618,184100.0
2008-11-14 11:35:00,16.42,16.46,16.41,16.43,165900.0,5.7618,5.7759,5.7583,5.7653,165900.0
2008-11-14 11:40:00,16.42,16.43,16.36,16.42,181700.0,5.7618,5.7653,5.7408,5.7618,181700.0
2008-11-14 11:45:00,16.42,16.5,16.4,16.5,103200.0,5.7618,5.7899,5.7548,5.7899,103200.0
2008-11-14 11:50:00,16.5,16.5,16.45,16.45,86000.0,5.7899,5.7899,5.7724,5.7724,86000.0
2008-11-14 11:55:00,16.46,16.49,16.42,16.44,102800.0,5.7759,5.7864,5.7618,5.7688,102800.0
2008-11-14 12:00:00,16.44,16.44,16.37,16.37,138100.0,5.7688,5.7688,5.7443,5.7443,138100.0
2008-11-14 12:05:00,16.38,16.41,16.31,16.36,138800.0,5.7478,5.7583,5.7232,5.7408,138800.0
2008-11-14 12:10:00,16.35,16.39,16.3,16.38,104100.0,5.7373,5.7513,5.7197,5.7478,104100.0
2008-11-14 12:15:00,16.38,16.39,16.31,16.32,179100.0,5.7478,5.7513,5.7232,5.7267,179100.0
2008-11-14 12:20:00,16.32,16.41,16.31,16.4,151300.0,5.7267,5.7583,5.7232,5.7548,151300.0
2008-11-14 12:25:00,16.4,16.44,16.38,16.42,95400.0,5.7548,5.7688,5.7478,5.7618,95400.0
2008-11-14 12:30:00,16.41,16.43,16.35,16.36,65000.0,5.7583,5.7653,5.7373,5.7408,65000.0
2008-11-14 12:35:00,16.37,16.48,16.36,16.42,112300.0,5.7443,5.7829,5.7408,5.7618,112300.0
2008-11-14 12:40:00,16.42,16.44,16.4,16.4,123700.0,5.7618,5.7688,5.7548,5.7548,123700.0
2008-11-14 12:45:00,16.41,16.44,16.38,16.39,90800.0,5.7583,5.7688,5.7478,5.7513,90800.0
2008-11-14 12:50:00,16.4,16.45,16.39,16.42,80300.0,5.7548,5.7724,5.7513,5.7618,80300.0
2008-11-14 12:55:00,16.42,16.5,16.42,16.44,106600.0,5.7618,5.7899,5.7618,5.7688,106600.0
2008-11-14 13:00:00,16.44,16.44,16.33,16.35,168900.0,5.7688,5.7688,5.7302,5.7373,168900.0
2008-11-14 13:05:00,16.35,16.36,16.33,16.35,81500.0,5.7373,5.7408,5.7302,5.7373,81500.0
2008-11-14 13:10:00,16.35,16.36,16.31,16.31,97200.0,5.7373,5.7408,5.7232,5.7232,97200.0
2008-11-14 13:15:00,16.31,16.36,16.3,16.33,112900.0,5.7232,5.7408,5.7197,5.7302,112900.0
2008-11-14 13:20:00,16.33,16.42,16.31,16.41,168200.0,5.7302,5.7618,5.7232,5.7583,168200.0
2008-11-14 13:25:00,16.41,16.47,16.37,16.47,114300.0,5.7583,5.7794,5.7443,5.7794,114300.0
2008-11-14 13:30:00,16.47,16.51,16.44,16.49,130100.0,5.7794,5.7934,5.7688,5.7864,130100.0
2008-11-14 13:35:00,16.49,16.5,16.45,16.46,68700.0,5.7864,5.7899,5.7724,5.7759,68700.0
2008-11-14 13:40:00,16.46,16.5,16.42,16.42,102500.0,5.7759,5.7899,5.7618,5.7618,102500.0
2008-11-14 13:45:00,16.43,16.49,16.4,16.48,102200.0,5.7653,5.7864,5.7548,5.7829,102200.0
2008-11-14 13:50:00,16.49,16.55,16.47,16.49,128200.0,5.7864,5.8074,5.7794,5.7864,128200.0
2008-11-14 13:55:00,16.5,16.53,16.48,16.5,234200.0,5.7899,5.8004,5.7829,5.7899,234200.0
2008-11-14 14:00:00,16.51,16.54,16.49,16.51,161200.0,5.7934,5.8039,5.7864,5.7934,161200.0
2008-11-14 14:05:00,16.51,16.56,16.5,16.52,262400.0,5.7934,5.811,5.7899,5.7969,262400.0
2008-11-14 14:10:00,16.52,16.55,16.47,16.53,189300.0,5.7969,5.8074,5.7794,5.8004,189300.0
2008-11-14 14:15:00,16.54,16.62,16.53,16.62,317600.0,5.8039,5.832,5.8004,5.832,317600.0
2008-11-14 14:20:00,16.62,16.63,16.53,16.57,408800.0,5.832,5.8355,5.8004,5.8145,408800.0
2008-11-14 14:25:00,16.57,16.62,16.47,16.55,338100.0,5.8145,5.832,5.7794,5.8074,338100.0
2008-11-14 14:30:00,16.55,16.56,16.46,16.48,157800.0,5.8074,5.811,5.7759,5.7829,157800.0
2008-11-14 14:35:00,16.47,16.55,16.46,16.55,317600.0,5.7794,5.8074,5.7759,5.8074,317600.0
2008-11-14 14:40:00,16.55,16.64,16.55,16.62,543100.0,5.8074,5.839,5.8074,5.832,543100.0
2008-11-14 14:45:00,16.62,16.67,16.59,16.63,188200.0,5.832,5.8496,5.8215,5.8355,188200.0
2008-11-14 14:50:00,16.63,16.75,16.6,16.73,192500.0,5.8355,5.8776,5.825,5.8706,192500.0
2008-11-14 14:55:00,16.72,16.81,16.69,16.77,438600.0,5.8671,5.8987,5.8566,5.8846,438600.0
2008-11-14 15:00:00,16.77,16.78,16.66,16.66,501000.0,5.8846,5.8881,5.846,5.846,501000.0
2008-11-14 15:05:00,16.67,16.67,16.57,16.64,371800.0,5.8496,5.8496,5.8145,5.839,371800.0
2008-11-14 15:10:00,16.63,16.67,16.56,16.65,250700.0,5.8355,5.8496,5.811,5.8425,250700.0
2008-11-14 15:15:00,16.65,16.72,16.53,16.55,243300.0,5.8425,5.8671,5.8004,5.8074,243300.0
2008-11-14 15:20:00,16.55,16.6,16.53,16.56,290100.0,5.8074,5.825,5.8004,5.811,290100.0
2008-11-14 15:25:00,16.56,16.56,16.43,16.5,328200.0,5.811,5.811,5.7653,5.7899,328200.0
2008-11-14 15:30:00,16.5,16.51,16.33,16.43,418600.0,5.7899,5.7934,5.7302,5.7653,418600.0
2008-11-14 15:35:00,16.43,16.51,16.41,16.5,328400.0,5.7653,5.7934,5.7583,5.7899,328400.0
2008-11-14 15:40:00,16.5,16.5,16.38,16.44,254400.0,5.7899,5.7899,5.7478,5.7688,254400.0
2008-11-14 15:45:00,16.44,16.52,16.43,16.49,248800.0,5.7688,5.7969,5.7653,5.7864,248800.0
2008-11-14 15:50:00,16.49,16.5,16.4,16.41,367500.0,5.7864,5.7899,5.7548,5.7583,367500.0
2008-11-14 15:55:00,16.4,16.42,16.2,16.24,771800.0,5.7548,5.7618,5.6846,5.6987,771800.0
2008-11-17 09:30:00,16.01,16.16,15.95,16.02,333900.0,5.618,5.6706,5.5969,5.6215,333900.0
2008-11-17 09:35:00,16.02,16.08,16.01,16.03,313100.0,5.6215,5.6425,5.618,5.625,313100.0
2008-11-17 09:40:00,16.04,16.04,16.0,16.03,223700.0,5.6285,5.6285,5.6144,5.625,223700.0
2008-11-17 09:45:00,16.03,16.12,16.01,16.09,196300.0,5.625,5.6566,5.618,5.646,196300.0
2008-11-17 09:50:00,16.09,16.16,16.04,16.1,168500.0,5.646,5.6706,5.6285,5.6495,168500.0
2008-11-17 09:55:00,16.1,16.17,16.09,16.16,357700.0,5.6495,5.6741,5.646,5.6706,357700.0
2008-11-17 10:00:00,16.16,16.19,16.14,16.14,134000.0,5.6706,5.6811,5.6636,5.6636,134000.0
2008-11-17 10:05:00,16.15,16.15,16.01,16.03,476500.0,5.6671,5.6671,5.618,5.625,476500.0
2008-11-17 10:10:00,16.03,16.04,15.98,15.99,469200.0,5.625,5.6285,5.6074,5.6109,469200.0
2008-11-17 10:15:00,16.0,16.06,15.99,16.06,410800.0,5.6144,5.6355,5.6109,5.6355,410800.0
2008-11-17 10:20:00,16.06,16.12,16.02,16.08,265900.0,5.6355,5.6566,5.6215,5.6425,265900.0
2008-11-17 10:25:00,16.09,16.14,16.08,16.1,189300.0,5.646,5.6636,5.6425,5.6495,189300.0
2008-11-17 10:30:00,16.11,16.18,16.1,16.18,184100.0,5.653,5.6776,5.6495,5.6776,184100.0
2008-11-17 10:35:00,16.18,16.29,16.18,16.28,175600.0,5.6776,5.7162,5.6776,5.7127,175600.0
2008-11-17 10:40:00,16.28,16.35,16.25,16.35,256100.0,5.7127,5.7373,5.7022,5.7373,256100.0
2008-11-17 10:45:00,16.34,16.52,16.34,16.51,690200.0,5.7338,5.7969,5.7338,5.7934,690200.0
2008-11-17 10:50:00,16.52,16.52,16.41,16.43,468600.0,5.7969,5.7969,5.7583,5.7653,468600.0
2008-11-17 10:55:00,16.43,16.43,16.32,16.34,177800.0,5.7653,5.7653,5.7267,5.7338,177800.0
2008-11-17 11:00:00,16.34,16.44,16.33,16.44,222700.0,5.7338,5.7688,5.7302,5.7688,222700.0
2008-11-17 11:05:00,16.44,16.47,16.41,16.45,196800.0,5.7688,5.7794,5.7583,5.7724,196800.0
2008-11-17 11:10:00,16.46,16.55,16.45,16.5,228900.0,5.7759,5.8074,5.7724,5.7899,228900.0
2008-11-17 11:15:00,16.51,16.51,16.44,16.46,171900.0,5.7934,5.7934,5.7688,5.7759,171900.0
2008-11-17 11:20:00,16.46,16.48,16.42,16.42,120900.0,5.7759,5.7829,5.7618,5.7618,120900.0
2008-11-17 11:25:00,16.43,16.5,16.41,16.47,186900.0,5.7653,5.7899,5.7583,5.7794,186900.0
2008-11-17 11:30:00,16.48,16.49,16.43,16.47,101200.0,5.7829,5.7864,5.7653,5.7794,101200.0
2008-11-17 11:35:00,16.47,16.51,16.44,16.5,159900.0,5.7794,5.7934,5.7688,5.7899,159900.0
2008-11-17 11:40:00,16.5,16.5,16.43,16.46,227100.0,5.7899,5.7899,5.7653,5.7759,227100.0
2008-11-17 11:45:00,16.46,16.51,16.46,16.51,336500.0,5.7759,5.7934,5.7759,5.7934,336500.0
2008-11-17 11:50:00,16.51,16.62,16.5,16.6,430100.0,5.7934,5.832,5.7899,5.825,430100.0
2008-11-17 11:55:00,16.61,16.64,16.58,16.6,430100.0,5.8285,5.839,5.818,5.825,430100.0
2008-11-17 12:00:00,16.61,16.63,16.58,16.6,282000.0,5.8285,5.8355,5.818,5.825,282000.0
2008-11-17 12:05:00,16.6,16.72,16.6,16.71,342900.0,5.825,5.8671,5.825,5.8636,342900.0
2008-11-17 12:10:00,16.72,16.73,16.64,16.66,398400.0,5.8671,5.8706,5.839,5.846,398400.0
2008-11-17 12:15:00,16.66,16.68,16.57,16.58,237000.0,5.846,5.8531,5.8145,5.818,237000.0
2008-11-17 12:20:00,16.59,16.63,16.57,16.6,231400.0,5.8215,5.8355,5.8145,5.825,231400.0
2008-11-17 12:25:00,16.6,16.63,16.6,16.62,199500.0,5.825,5.8355,5.825,5.832,199500.0
2008-11-17 12:30:00,16.62,16.71,16.61,16.63,293100.0,5.832,5.8636,5.8285,5.8355,293100.0
2008-11-17 12:35:00,16.64,16.66,16.57,16.6,304400.0,5.839,5.846,5.8145,5.825,304400.0
2008-11-17 12:40:00,16.59,16.64,16.59,16.6,197400.0,5.8215,5.839,5.8215,5.825,197400.0
2008-11-17 12:45:00,16.6,16.74,16.6,16.73,231600.0,5.825,5.8741,5.825,5.8706,231600.0
2008-11-17 12:50:00,16.73,16.78,16.7,16.7,206400.0,5.8706,5.8881,5.8601,5.8601,206400.0
2008-11-17 12:55:00,16.71,16.72,16.64,16.7,256500.0,5.8636,5.8671,5.839,5.8601,256500.0
2008-11-17 13:00:00,16.71,16.77,16.69,16.77,338100.0,5.8636,5.8846,5.8566,5.8846,338100.0
2008-11-17 13:05:00,16.76,16.83,16.76,16.8,645000.0,5.8811,5.9057,5.8811,5.8952,645000.0
2008-11-17 13:10:00,16.8,16.89,16.78,16.87,444000.0,5.8952,5.9267,5.8881,5.9197,444000.0
2008-11-17 13:15:00,16.88,16.91,16.78,16.84,620800.0,5.9232,5.9338,5.8881,5.9092,620800.0
2008-11-17 13:20:00,16.84,16.88,16.83,16.84,268400.0,5.9092,5.9232,5.9057,5.9092,268400.0
2008-11-17 13:25:00,16.85,16.95,16.84,16.93,340700.0,5.9127,5.9478,5.9092,5.9408,340700.0
2008-11-17 13:30:00,16.94,16.94,16.82,16.82,304000.0,5.9443,5.9443,5.9022,5.9022,304000.0
2008-11-17 13:35:00,16.83,16.84,16.73,16.73,445300.0,5.9057,5.9092,5.8706,5.8706,445300.0
2008-11-17 13:40:00,16.73,16.79,16.71,16.74,250800.0,5.8706,5.8917,5.8636,5.8741,250800.0
2008-11-17 13:45:00,16.75,16.77,16.67,16.73,332800.0,5.8776,5.8846,5.8496,5.8706,332800.0
2008-11-17 13:50:00,16.73,16.78,16.71,16.77,234400.0,5.8706,5.8881,5.8636,5.8846,234400.0
2008-11-17 13:55:00,16.77,16.83,16.76,16.79,217500.0,5.8846,5.9057,5.8811,5.8917,217500.0
2008-11-17 14:00:00,16.79,16.8,16.69,16.75,273400.0,5.8917,5.8952,5.8566,5.8776,273400.0
2008-11-17 14:05:00,16.75,16.8,16.74,16.79,276400.0,5.8776,5.8952,5.8741,5.8917,276400.0
2008-11-17 14:10:00,16.8,16.83,16.72,16.78,225800.0,5.8952,5.9057,5.8671,5.8881,225800.0
2008-11-17 14:15:00,16.77,16.8,16.72,16.74,599200.0,5.8846,5.8952,5.8671,5.8741,599200.0
2008-11-17 14:20:00,16.75,16.75,16.61,16.61,324600.0,5.8776,5.8776,5.8285,5.8285,324600.0
2008-11-17 14:25:00,16.61,16.64,16.55,16.58,439000.0,5.8285,5.839,5.8074,5.818,439000.0
2008-11-17 14:30:00,16.58,16.61,16.47,16.55,321900.0,5.818,5.8285,5.7794,5.8074,321900.0
2008-11-17 14:35:00,16.54,16.71,16.54,16.67,341400.0,5.8039,5.8636,5.8039,5.8496,341400.0
2008-11-17 14:40:00,16.68,16.76,16.66,16.75,220000.0,5.8531,5.8811,5.846,5.8776,220000.0
2008-11-17 14:45:00,16.74,16.75,16.57,16.58,347500.0,5.8741,5.8776,5.8145,5.818,347500.0
2008-11-17 14:50:00,16.58,16.59,16.48,16.53,442300.0,5.818,5.8215,5.7829,5.8004,442300.0
2008-11-17 14:55:00,16.53,16.59,16.5,16.53,249900.0,5.8004,5.8215,5.7899,5.8004,249900.0
2008-11-17 15:00:00,16.52,16.61,16.45,16.6,336800.0,5.7969,5.8285,5.7724,5.825,336800.0
2008-11-17 15:05:00,16.61,16.61,16.52,16.53,298600.0,5.8285,5.8285,5.7969,5.8004,298600.0
2008-11-17 15:10:00,16.53,16.55,16.45,16.49,307600.0,5.8004,5.8074,5.7724,5.7864,307600.0
2008-11-17 15:15:00,16.5,16.57,16.5,16.5,296300.0,5.7899,5.8145,5.7899,5.7899,296300.0
2008-11-17 15:20:00,16.51,16.55,16.42,16.43,329900.0,5.7934,5.8074,5.7618,5.7653,329900.0
2008-11-17 15:25:00,16.44,16.47,16.39,16.45,350500.0,5.7688,5.7794,5.7513,5.7724,350500.0
2008-11-17 15:30:00,16.45,16.48,16.32,16.32,394100.0,5.7724,5.7829,5.7267,5.7267,394100.0
2008-11-17 15:35:00,16.33,16.39,16.29,16.33,497100.0,5.7302,5.7513,5.7162,5.7302,497100.0
2008-11-17 15:40:00,16.33,16.45,16.32,16.42,582400.0,5.7302,5.7724,5.7267,5.7618,582400.0
2008-11-17 15:45:00,16.43,16.44,16.32,16.35,576800.0,5.7653,5.7688,5.7267,5.7373,576800.0
2008-11-17 15:50:00,16.35,16.39,16.28,16.29,601300.0,5.7373,5.7513,5.7127,5.7162,601300.0
2008-11-17 15:55:00,16.28,16.29,16.2,16.23,702400.0,5.7127,5.7162,5.6846,5.6952,702400.0
2008-11-18 09:30:00,16.26,16.31,16.0,16.09,466800.0,5.7057,5.7232,5.6144,5.646,466800.0
2008-11-18 09:35:00,16.09,16.33,16.07,16.27,293600.0,5.646,5.7302,5.639,5.7092,293600.0
2008-11-18 09:40:00,16.27,16.34,16.24,16.32,280700.0,5.7092,5.7338,5.6987,5.7267,280700.0
2008-11-18 09:45:00,16.31,16.4,16.31,16.38,195200.0,5.7232,5.7548,5.7232,5.7478,195200.0
2008-11-18 09:50:00,16.4,16.49,16.36,16.39,297200.0,5.7548,5.7864,5.7408,5.7513,297200.0
2008-11-18 09:55:00,16.39,16.4,16.33,16.39,190300.0,5.7513,5.7548,5.7302,5.7513,190300.0
2008-11-18 10:00:00,16.38,16.38,16.3,16.35,159300.0,5.7478,5.7478,5.7197,5.7373,159300.0
2008-11-18 10:05:00,16.35,16.39,16.22,16.34,196000.0,5.7373,5.7513,5.6916,5.7338,196000.0
2008-11-18 10:10:00,16.34,16.46,16.31,16.46,207800.0,5.7338,5.7759,5.7232,5.7759,207800.0
2008-11-18 10:15:00,16.45,16.55,16.45,16.55,256600.0,5.7724,5.8074,5.7724,5.8074,256600.0
2008-11-18 10:20:00,16.55,16.63,16.46,16.5,465000.0,5.8074,5.8355,5.7759,5.7899,465000.0
2008-11-18 10:25:00,16.5,16.71,16.47,16.71,289100.0,5.7899,5.8636,5.7794,5.8636,289100.0
2008-11-18 10:30:00,16.71,16.8,16.57,16.78,593200.0,5.8636,5.8952,5.8145,5.8881,593200.0
2008-11-18 10:35:00,16.77,16.8,16.66,16.77,338700.0,5.8846,5.8952,5.846,5.8846,338700.0
2008-11-18 10:40:00,16.78,16.84,16.75,16.83,428900.0,5.8881,5.9092,5.8776,5.9057,428900.0
2008-11-18 10:45:00,16.83,16.89,16.79,16.86,828400.0,5.9057,5.9267,5.8917,5.9162,828400.0
2008-11-18 10:50:00,16.86,16.94,16.8,16.92,468500.0,5.9162,5.9443,5.8952,5.9373,468500.0
2008-11-18 10:55:00,16.92,16.95,16.87,16.92,365400.0,5.9373,5.9478,5.9197,5.9373,365400.0
2008-11-18 11:00:00,16.92,16.92,16.75,16.77,223900.0,5.9373,5.9373,5.8776,5.8846,223900.0
2008-11-18 11:05:00,16.77,16.84,16.76,16.81,423500.0,5.8846,5.9092,5.8811,5.8987,423500.0
2008-11-18 11:10:00,16.81,16.83,16.75,16.79,187100.0,5.8987,5.9057,5.8776,5.8917,187100.0
2008-11-18 11:15:00,16.8,16.92,16.79,16.81,340300.0,5.8952,5.9373,5.8917,5.8987,340300.0
2008-11-18 11:20:00,16.8,16.85,16.75,16.78,233700.0,5.8952,5.9127,5.8776,5.8881,233700.0
2008-11-18 11:25:00,16.78,16.85,16.75,16.8,167100.0,5.8881,5.9127,5.8776,5.8952,167100.0
2008-11-18 11:30:00,16.8,16.85,16.77,16.83,261000.0,5.8952,5.9127,5.8846,5.9057,261000.0
2008-11-18 11:35:00,16.83,16.93,16.83,16.88,446800.0,5.9057,5.9408,5.9057,5.9232,446800.0
2008-11-18 11:40:00,16.87,16.92,16.86,16.91,220800.0,5.9197,5.9373,5.9162,5.9338,220800.0
2008-11-18 11:45:00,16.9,16.92,16.75,16.87,553500.0,5.9303,5.9373,5.8776,5.9197,553500.0
2008-11-18 11:50:00,16.88,16.91,16.84,16.88,200200.0,5.9232,5.9338,5.9092,5.9232,200200.0
2008-11-18 11:55:00,16.88,16.92,16.86,16.87,104700.0,5.9232,5.9373,5.9162,5.9197,104700.0
2008-11-18 12:00:00,16.86,16.87,16.82,16.85,226400.0,5.9162,5.9197,5.9022,5.9127,226400.0
2008-11-18 12:05:00,16.85,16.86,16.73,16.73,119500.0,5.9127,5.9162,5.8706,5.8706,119500.0
2008-11-18 12:10:00,16.73,16.74,16.69,16.7,205600.0,5.8706,5.8741,5.8566,5.8601,205600.0
2008-11-18 12:15:00,16.7,16.7,16.64,16.67,232800.0,5.8601,5.8601,5.839,5.8496,232800.0
2008-11-18 12:20:00,16.67,16.68,16.62,16.62,105900.0,5.8496,5.8531,5.832,5.832,105900.0
2008-11-18 12:25:00,16.63,16.63,16.54,16.56,190900.0,5.8355,5.8355,5.8039,5.811,190900.0
2008-11-18 12:30:00,16.55,16.55,16.48,16.51,257300.0,5.8074,5.8074,5.7829,5.7934,257300.0
2008-11-18 12:35:00,16.51,16.52,16.44,16.45,337300.0,5.7934,5.7969,5.7688,5.7724,337300.0
2008-11-18 12:40:00,16.46,16.53,16.44,16.51,171200.0,5.7759,5.8004,5.7688,5.7934,171200.0
2008-11-18 12:45:00,16.51,16.51,16.42,16.5,96900.0,5.7934,5.7934,5.7618,5.7899,96900.0
2008-11-18 12:50:00,16.49,16.5,16.45,16.5,93800.0,5.7864,5.7899,5.7724,5.7899,93800.0
2008-11-18 12:55:00,16.5,16.59,16.5,16.58,123500.0,5.7899,5.8215,5.7899,5.818,123500.0
2008-11-18 13:00:00,16.59,16.6,16.51,16.56,205800.0,5.8215,5.825,5.7934,5.811,205800.0
2008-11-18 13:05:00,16.55,16.59,16.5,16.52,160200.0,5.8074,5.8215,5.7899,5.7969,160200.0
2008-11-18 13:10:00,16.52,16.54,16.45,16.47,161600.0,5.7969,5.8039,5.7724,5.7794,161600.0
2008-11-18 13:15:00,16.47,16.47,16.4,16.46,134600.0,5.7794,5.7794,5.7548,5.7759,134600.0
2008-11-18 13:20:00,16.45,16.5,16.45,16.48,64100.0,5.7724,5.7899,5.7724,5.7829,64100.0
2008-11-18 13:25:00,16.48,16.57,16.48,16.57,77600.0,5.7829,5.8145,5.7829,5.8145,77600.0
2008-11-18 13:30:00,16.56,16.63,16.53,16.59,208800.0,5.811,5.8355,5.8004,5.8215,208800.0
2008-11-18 13:35:00,16.58,16.63,16.52,16.56,388100.0,5.818,5.8355,5.7969,5.811,388100.0
2008-11-18 13:40:00,16.56,16.65,16.55,16.55,216900.0,5.811,5.8425,5.8074,5.8074,216900.0
2008-11-18 13:45:00,16.55,16.57,16.46,16.47,306500.0,5.8074,5.8145,5.7759,5.7794,306500.0
2008-11-18 13:50:00,16.47,16.55,16.45,16.54,172300.0,5.7794,5.8074,5.7724,5.8039,172300.0
2008-11-18 13:55:00,16.55,16.62,16.53,16.61,179100.0,5.8074,5.832,5.8004,5.8285,179100.0
2008-11-18 14:00:00,16.61,16.61,16.45,16.45,286800.0,5.8285,5.8285,5.7724,5.7724,286800.0
2008-11-18 14:05:00,16.45,16.51,16.34,16.36,397400.0,5.7724,5.7934,5.7338,5.7408,397400.0
2008-11-18 14:10:00,16.35,16.51,16.32,16.51,336500.0,5.7373,5.7934,5.7267,5.7934,336500.0
2008-11-18 14:15:00,16.52,16.54,16.44,16.45,194500.0,5.7969,5.8039,5.7688,5.7724,194500.0
2008-11-18 14:20:00,16.44,16.5,16.41,16.43,174700.0,5.7688,5.7899,5.7583,5.7653,174700.0
2008-11-18 14:25:00,16.44,16.46,16.38,16.42,191600.0,5.7688,5.7759,5.7478,5.7618,191600.0
2008-11-18 14:30:00,16.41,16.42,16.3,16.32,177900.0,5.7583,5.7618,5.7197,5.7267,177900.0
2008-11-18 14:35:00,16.31,16.43,16.31,16.42,129400.0,5.7232,5.7653,5.7232,5.7618,129400.0
2008-11-18 14:40:00,16.42,16.5,16.41,16.42,127200.0,5.7618,5.7899,5.7583,5.7618,127200.0
2008-11-18 14:45:00,16.42,16.42,16.26,16.29,233800.0,5.7618,5.7618,5.7057,5.7162,233800.0
2008-11-18 14:50:00,16.29,16.35,16.27,16.35,139700.0,5.7162,5.7373,5.7092,5.7373,139700.0
2008-11-18 14:55:00,16.35,16.4,16.32,16.37,232200.0,5.7373,5.7548,5.7267,5.7443,232200.0
2008-11-18 15:00:00,16.37,16.46,16.35,16.46,333300.0,5.7443,5.7759,5.7373,5.7759,333300.0
2008-11-18 15:05:00,16.45,16.54,16.42,16.53,460700.0,5.7724,5.8039,5.7618,5.8004,460700.0
2008-11-18 15:10:00,16.53,16.56,16.48,16.5,482200.0,5.8004,5.811,5.7829,5.7899,482200.0
2008-11-18 15:15:00,16.5,16.54,16.42,16.5,294400.0,5.7899,5.8039,5.7618,5.7899,294400.0
2008-11-18 15:20:00,16.5,16.63,16.48,16.52,300800.0,5.7899,5.8355,5.7829,5.7969,300800.0
2008-11-18 15:25:00,16.52,16.55,16.48,16.53,273500.0,5.7969,5.8074,5.7829,5.8004,273500.0
2008-11-18 15:30:00,16.53,16.55,16.42,16.49,380600.0,5.8004,5.8074,5.7618,5.7864,380600.0
2008-11-18 15:35:00,16.5,16.64,16.49,16.62,637700.0,5.7899,5.839,5.7864,5.832,637700.0
2008-11-18 15:40:00,16.62,16.75,16.59,16.61,1178100.0,5.832,5.8776,5.8215,5.8285,1178100.0
2008-11-18 15:45:00,16.6,16.85,16.6,16.84,694800.0,5.825,5.9127,5.825,5.9092,694800.0
2008-11-18 15:50:00,16.84,16.87,16.67,16.83,995900.0,5.9092,5.9197,5.8496,5.9057,995900.0
2008-11-18 15:55:00,16.84,16.96,16.84,16.96,1449800.0,5.9092,5.9513,5.9092,5.9513,1449800.0
2008-11-19 09:30:00,16.86,16.94,16.71,16.81,368400.0,5.9162,5.9443,5.8636,5.8987,368400.0
2008-11-19 09:35:00,16.81,16.92,16.76,16.92,265200.0,5.8987,5.9373,5.8811,5.9373,265200.0
2008-11-19 09:40:00,16.92,16.98,16.85,16.87,273100.0,5.9373,5.9583,5.9127,5.9197,273100.0
2008-11-19 09:45:00,16.87,16.95,16.84,16.93,400200.0,5.9197,5.9478,5.9092,5.9408,400200.0
2008-11-19 09:50:00,16.93,17.0,16.87,16.89,321000.0,5.9408,5.9653,5.9197,5.9267,321000.0
2008-11-19 09:55:00,16.9,16.93,16.83,16.92,339800.0,5.9303,5.9408,5.9057,5.9373,339800.0
2008-11-19 10:00:00,16.93,16.99,16.89,16.98,221500.0,5.9408,5.9618,5.9267,5.9583,221500.0
2008-11-19 10:05:00,16.98,17.18,16.93,17.17,589300.0,5.9583,6.0285,5.9408,6.025,589300.0
2008-11-19 10:10:00,17.18,17.2,16.99,17.1,670900.0,6.0285,6.0355,5.9618,6.0004,670900.0
2008-11-19 10:15:00,17.11,17.15,17.0,17.01,257300.0,6.0039,6.018,5.9653,5.9689,257300.0
2008-11-19 10:20:00,17.01,17.03,16.88,17.0,340700.0,5.9689,5.9759,5.9232,5.9653,340700.0
2008-11-19 10:25:00,17.0,17.09,17.0,17.02,225200.0,5.9653,5.9969,5.9653,5.9724,225200.0
2008-11-19 10:30:00,17.01,17.03,16.91,16.98,129900.0,5.9689,5.9759,5.9338,5.9583,129900.0
2008-11-19 10:35:00,16.97,16.97,16.83,16.85,296900.0,5.9548,5.9548,5.9057,5.9127,296900.0
2008-11-19 10:40:00,16.85,16.88,16.84,16.86,170400.0,5.9127,5.9232,5.9092,5.9162,170400.0
2008-11-19 10:45:00,16.85,16.86,16.74,16.77,292300.0,5.9127,5.9162,5.8741,5.8846,292300.0
2008-11-19 10:50:00,16.76,16.78,16.74,16.75,227800.0,5.8811,5.8881,5.8741,5.8776,227800.0
2008-11-19 10:55:00,16.75,16.76,16.63,16.75,343400.0,5.8776,5.8811,5.8355,5.8776,343400.0
2008-11-19 11:00:00,16.75,16.8,16.75,16.76,203800.0,5.8776,5.8952,5.8776,5.8811,203800.0
2008-11-19 11:05:00,16.77,16.84,16.75,16.84,241900.0,5.8846,5.9092,5.8776,5.9092,241900.0
2008-11-19 11:10:00,16.84,16.86,16.76,16.81,110000.0,5.9092,5.9162,5.8811,5.8987,110000.0
2008-11-19 11:15:00,16.81,16.86,16.75,16.85,136800.0,5.8987,5.9162,5.8776,5.9127,136800.0
2008-11-19 11:20:00,16.84,16.86,16.8,16.81,142500.0,5.9092,5.9162,5.8952,5.8987,142500.0
2008-11-19 11:25:00,16.82,16.82,16.75,16.77,177100.0,5.9022,5.9022,5.8776,5.8846,177100.0
2008-11-19 11:30:00,16.76,16.85,16.75,16.83,353200.0,5.8811,5.9127,5.8776,5.9057,353200.0
2008-11-19 11:35:00,16.83,16.84,16.77,16.83,176400.0,5.9057,5.9092,5.8846,5.9057,176400.0
2008-11-19 11:40:00,16.83,16.85,16.76,16.81,131300.0,5.9057,5.9127,5.8811,5.8987,131300.0
2008-11-19 11:45:00,16.8,16.81,16.69,16.75,251500.0,5.8952,5.8987,5.8566,5.8776,251500.0
2008-11-19 11:50:00,16.75,16.79,16.73,16.76,267100.0,5.8776,5.8917,5.8706,5.8811,267100.0
2008-11-19 11:55:00,16.77,16.84,16.76,16.81,212900.0,5.8846,5.9092,5.8811,5.8987,212900.0
2008-11-19 12:00:00,16.81,16.83,16.77,16.8,158000.0,5.8987,5.9057,5.8846,5.8952,158000.0
2008-11-19 12:05:00,16.8,16.82,16.74,16.78,169500.0,5.8952,5.9022,5.8741,5.8881,169500.0
2008-11-19 12:10:00,16.78,16.8,16.66,16.8,234900.0,5.8881,5.8952,5.846,5.8952,234900.0
2008-11-19 12:15:00,16.8,16.81,16.67,16.69,138500.0,5.8952,5.8987,5.8496,5.8566,138500.0
2008-11-19 12:20:00,16.69,16.76,16.66,16.69,149300.0,5.8566,5.8811,5.846,5.8566,149300.0
2008-11-19 12:25:00,16.68,16.72,16.59,16.63,172900.0,5.8531,5.8671,5.8215,5.8355,172900.0
2008-11-19 12:30:00,16.63,16.69,16.6,16.69,91900.0,5.8355,5.8566,5.825,5.8566,91900.0
2008-11-19 12:35:00,16.7,16.78,16.68,16.78,247100.0,5.8601,5.8881,5.8531,5.8881,247100.0
2008-11-19 12:40:00,16.78,16.85,16.77,16.83,252200.0,5.8881,5.9127,5.8846,5.9057,252200.0
2008-11-19 12:45:00,16.84,16.9,16.81,16.83,186100.0,5.9092,5.9303,5.8987,5.9057,186100.0
2008-11-19 12:50:00,16.82,16.84,16.72,16.74,137600.0,5.9022,5.9092,5.8671,5.8741,137600.0
2008-11-19 12:55:00,16.75,16.8,16.72,16.8,75900.0,5.8776,5.8952,5.8671,5.8952,75900.0
2008-11-19 13:00:00,16.79,16.92,16.79,16.87,206000.0,5.8917,5.9373,5.8917,5.9197,206000.0
2008-11-19 13:05:00,16.86,16.92,16.78,16.79,106300.0,5.9162,5.9373,5.8881,5.8917,106300.0
2008-11-19 13:10:00,16.79,16.8,16.76,16.8,88600.0,5.8917,5.8952,5.8811,5.8952,88600.0
2008-11-19 13:15:00,16.8,16.8,16.7,16.76,103500.0,5.8952,5.8952,5.8601,5.8811,103500.0
2008-11-19 13:20:00,16.76,16.82,16.72,16.74,134400.0,5.8811,5.9022,5.8671,5.8741,134400.0
2008-11-19 13:25:00,16.73,16.75,16.72,16.73,119200.0,5.8706,5.8776,5.8671,5.8706,119200.0
2008-11-19 13:30:00,16.73,16.73,16.63,16.63,189600.0,5.8706,5.8706,5.8355,5.8355,189600.0
2008-11-19 13:35:00,16.63,16.67,16.6,16.64,127400.0,5.8355,5.8496,5.825,5.839,127400.0
2008-11-19 13:40:00,16.64,16.66,16.6,16.64,89300.0,5.839,5.846,5.825,5.839,89300.0
2008-11-19 13:45:00,16.64,16.69,16.63,16.66,150000.0,5.839,5.8566,5.8355,5.846,150000.0
2008-11-19 13:50:00,16.67,16.71,16.64,16.69,174800.0,5.8496,5.8636,5.839,5.8566,174800.0
2008-11-19 13:55:00,16.7,16.78,16.65,16.67,166100.0,5.8601,5.8881,5.8425,5.8496,166100.0
2008-11-19 14:00:00,16.68,16.71,16.57,16.59,285300.0,5.8531,5.8636,5.8145,5.8215,285300.0
2008-11-19 14:05:00,16.59,16.66,16.58,16.62,304400.0,5.8215,5.846,5.818,5.832,304400.0
2008-11-19 14:10:00,16.62,16.71,16.6,16.64,189300.0,5.832,5.8636,5.825,5.839,189300.0
2008-11-19 14:15:00,16.65,16.66,16.61,16.65,219100.0,5.8425,5.846,5.8285,5.8425,219100.0
2008-11-19 14:20:00,16.64,16.69,16.61,16.61,397000.0,5.839,5.8566,5.8285,5.8285,397000.0
2008-11-19 14:25:00,16.61,16.72,16.61,16.64,358800.0,5.8285,5.8671,5.8285,5.839,358800.0
2008-11-19 14:30:00,16.64,16.7,16.62,16.62,242000.0,5.839,5.8601,5.832,5.832,242000.0
2008-11-19 14:35:00,16.62,16.65,16.6,16.63,313800.0,5.832,5.8425,5.825,5.8355,313800.0
2008-11-19 14:40:00,16.64,16.88,16.63,16.88,483100.0,5.839,5.9232,5.8355,5.9232,483100.0
2008-11-19 14:45:00,16.88,16.99,16.83,16.92,415100.0,5.9232,5.9618,5.9057,5.9373,415100.0
2008-11-19 14:50:00,16.93,16.94,16.84,16.86,334400.0,5.9408,5.9443,5.9092,5.9162,334400.0
2008-11-19 14:55:00,16.86,16.88,16.79,16.85,208200.0,5.9162,5.9232,5.8917,5.9127,208200.0
2008-11-19 15:00:00,16.85,16.85,16.72,16.81,199600.0,5.9127,5.9127,5.8671,5.8987,199600.0
2008-11-19 15:05:00,16.81,16.94,16.75,16.89,218100.0,5.8987,5.9443,5.8776,5.9267,218100.0
2008-11-19 15:10:00,16.89,16.9,16.82,16.87,262400.0,5.9267,5.9303,5.9022,5.9197,262400.0
2008-11-19 15:15:00,16.87,16.88,16.73,16.74,430900.0,5.9197,5.9232,5.8706,5.8741,430900.0
2008-11-19 15:20:00,16.73,16.79,16.65,16.67,442400.0,5.8706,5.8917,5.8425,5.8496,442400.0
2008-11-19 15:25:00,16.66,16.83,16.61,16.79,413500.0,5.846,5.9057,5.8285,5.8917,413500.0
2008-11-19 15:30:00,16.79,16.8,16.67,16.79,229000.0,5.8917,5.8952,5.8496,5.8917,229000.0
2008-11-19 15:35:00,16.79,16.79,16.64,16.65,1123400.0,5.8917,5.8917,5.839,5.8425,1123400.0
2008-11-19 15:40:00,16.65,16.77,16.58,16.58,374500.0,5.8425,5.8846,5.818,5.818,374500.0
2008-11-19 15:45:00,16.58,16.58,16.43,16.46,533100.0,5.818,5.818,5.7653,5.7759,533100.0
2008-11-19 15:50:00,16.46,16.54,16.41,16.53,755200.0,5.7759,5.8039,5.7583,5.8004,755200.0
2008-11-19 15:55:00,16.53,16.53,16.47,16.51,814200.0,5.8004,5.8004,5.7794,5.7934,814200.0
2008-11-20 09:30:00,16.26,16.34,16.12,16.28,650800.0,5.7057,5.7338,5.6566,5.7127,650800.0
2008-11-20 09:35:00,16.27,16.3,16.14,16.16,543300.0,5.7092,5.7197,5.6636,5.6706,543300.0
2008-11-20 09:40:00,16.15,16.19,16.03,16.05,476500.0,5.6671,5.6811,5.625,5.632,476500.0
2008-11-20 09:45:00,16.04,16.06,15.96,16.01,647600.0,5.6285,5.6355,5.6004,5.618,647600.0
2008-11-20 09:50:00,16.01,16.13,16.0,16.01,617800.0,5.618,5.6601,5.6144,5.618,617800.0
2008-11-20 09:55:00,16.02,16.05,15.98,16.01,421700.0,5.6215,5.632,5.6074,5.618,421700.0
2008-11-20 10:00:00,16.01,16.09,15.97,16.0,520000.0,5.618,5.646,5.6039,5.6144,520000.0
2008-11-20 10:05:00,15.99,16.06,15.97,16.0,611200.0,5.6109,5.6355,5.6039,5.6144,611200.0
2008-11-20 10:10:00,15.99,16.02,15.98,16.02,373700.0,5.6109,5.6215,5.6074,5.6215,373700.0
2008-11-20 10:15:00,16.02,16.02,15.9,15.9,382000.0,5.6215,5.6215,5.5794,5.5794,382000.0
2008-11-20 10:20:00,15.91,15.98,15.9,15.96,637800.0,5.5829,5.6074,5.5794,5.6004,637800.0
2008-11-20 10:25:00,15.96,16.0,15.93,15.98,421700.0,5.6004,5.6144,5.5899,5.6074,421700.0
2008-11-20 10:30:00,15.98,16.07,15.97,16.0,368500.0,5.6074,5.639,5.6039,5.6144,368500.0
2008-11-20 10:35:00,16.0,16.03,15.93,15.99,246100.0,5.6144,5.625,5.5899,5.6109,246100.0
2008-11-20 10:40:00,15.95,16.25,15.95,16.24,305700.0,5.5969,5.7022,5.5969,5.6987,305700.0
2008-11-20 10:45:00,16.24,16.4,16.11,16.15,382900.0,5.6987,5.7548,5.653,5.6671,382900.0
2008-11-20 10:50:00,16.16,16.19,16.12,16.18,344800.0,5.6706,5.6811,5.6566,5.6776,344800.0
2008-11-20 10:55:00,16.18,16.18,16.02,16.13,379300.0,5.6776,5.6776,5.6215,5.6601,379300.0
2008-11-20 11:00:00,16.13,16.18,15.97,16.04,612800.0,5.6601,5.6776,5.6039,5.6285,612800.0
2008-11-20 11:05:00,16.05,16.08,15.93,15.94,325100.0,5.632,5.6425,5.5899,5.5934,325100.0
2008-11-20 11:10:00,15.93,16.14,15.92,16.12,226600.0,5.5899,5.6636,5.5864,5.6566,226600.0
2008-11-20 11:15:00,16.12,16.14,15.99,15.99,149800.0,5.6566,5.6636,5.6109,5.6109,149800.0
2008-11-20 11:20:00,16.0,16.02,15.95,15.99,199200.0,5.6144,5.6215,5.5969,5.6109,199200.0
2008-11-20 11:25:00,15.99,16.07,15.95,15.98,269700.0,5.6109,5.639,5.5969,5.6074,269700.0
2008-11-20 11:30:00,15.98,15.98,15.9,15.91,260300.0,5.6074,5.6074,5.5794,5.5829,260300.0
2008-11-20 11:35:00,15.9,15.91,15.83,15.84,309400.0,5.5794,5.5829,5.5548,5.5583,309400.0
2008-11-20 11:40:00,15.83,15.9,15.8,15.89,350600.0,5.5548,5.5794,5.5443,5.5758,350600.0
2008-11-20 11:45:00,15.89,15.89,15.83,15.86,260100.0,5.5758,5.5758,5.5548,5.5653,260100.0
2008-11-20 11:50:00,15.86,15.87,15.8,15.81,240000.0,5.5653,5.5688,5.5443,5.5478,240000.0
2008-11-20 11:55:00,15.82,15.84,15.78,15.79,196700.0,5.5513,5.5583,5.5372,5.5408,196700.0
2008-11-20 12:00:00,15.79,15.81,15.75,15.8,333900.0,5.5408,5.5478,5.5267,5.5443,333900.0
2008-11-20 12:05:00,15.81,15.82,15.75,15.78,225700.0,5.5478,5.5513,5.5267,5.5372,225700.0
2008-11-20 12:10:00,15.78,15.86,15.77,15.78,305100.0,5.5372,5.5653,5.5337,5.5372,305100.0
2008-11-20 12:15:00,15.79,15.81,15.78,15.81,420700.0,5.5408,5.5478,5.5372,5.5478,420700.0
2008-11-20 12:20:00,15.81,15.83,15.78,15.8,437700.0,5.5478,5.5548,5.5372,5.5443,437700.0
2008-11-20 12:25:00,15.8,15.86,15.78,15.83,507800.0,5.5443,5.5653,5.5372,5.5548,507800.0
2008-11-20 12:30:00,15.83,15.9,15.82,15.85,680000.0,5.5548,5.5794,5.5513,5.5618,680000.0
2008-11-20 12:35:00,15.85,15.85,15.75,15.79,331600.0,5.5618,5.5618,5.5267,5.5408,331600.0
2008-11-20 12:40:00,15.79,15.84,15.78,15.82,298300.0,5.5408,5.5583,5.5372,5.5513,298300.0
2008-11-20 12:45:00,15.82,15.92,15.8,15.91,611000.0,5.5513,5.5864,5.5443,5.5829,611000.0
2008-11-20 12:50:00,15.92,15.97,15.81,15.85,550200.0,5.5864,5.6039,5.5478,5.5618,550200.0
2008-11-20 12:55:00,15.84,15.84,15.75,15.75,363500.0,5.5583,5.5583,5.5267,5.5267,363500.0
2008-11-20 13:00:00,15.76,15.76,15.61,15.63,361200.0,5.5302,5.5302,5.4776,5.4846,361200.0
2008-11-20 13:05:00,15.63,15.67,15.62,15.63,321000.0,5.4846,5.4986,5.4811,5.4846,321000.0
2008-11-20 13:10:00,15.63,15.63,15.57,15.62,339300.0,5.4846,5.4846,5.4636,5.4811,339300.0
2008-11-20 13:15:00,15.61,15.72,15.57,15.6,410100.0,5.4776,5.5162,5.4636,5.4741,410100.0
2008-11-20 13:20:00,15.6,15.61,15.51,15.53,415400.0,5.4741,5.4776,5.4425,5.4495,415400.0
2008-11-20 13:25:00,15.52,15.57,15.5,15.5,361600.0,5.446,5.4636,5.439,5.439,361600.0
2008-11-20 13:30:00,15.5,15.62,15.45,15.61,352900.0,5.439,5.4811,5.4214,5.4776,352900.0
2008-11-20 13:35:00,15.61,15.61,15.43,15.51,351100.0,5.4776,5.4776,5.4144,5.4425,351100.0
2008-11-20 13:40:00,15.52,15.67,15.5,15.63,262400.0,5.446,5.4986,5.439,5.4846,262400.0
2008-11-20 13:45:00,15.62,15.75,15.61,15.73,365800.0,5.4811,5.5267,5.4776,5.5197,365800.0
2008-11-20 13:50:00,15.74,15.8,15.7,15.76,305000.0,5.5232,5.5443,5.5092,5.5302,305000.0
2008-11-20 13:55:00,15.76,15.81,15.7,15.78,329700.0,5.5302,5.5478,5.5092,5.5372,329700.0
2008-11-20 14:00:00,15.79,15.8,15.61,15.62,576500.0,5.5408,5.5443,5.4776,5.4811,576500.0
2008-11-20 14:05:00,15.61,15.68,15.61,15.61,443700.0,5.4776,5.5022,5.4776,5.4776,443700.0
2008-11-20 14:10:00,15.61,15.65,15.59,15.59,279100.0,5.4776,5.4916,5.4706,5.4706,279100.0
2008-11-20 14:15:00,15.59,15.61,15.44,15.45,361100.0,5.4706,5.4776,5.4179,5.4214,361100.0
2008-11-20 14:20:00,15.46,15.52,15.43,15.44,250700.0,5.425,5.446,5.4144,5.4179,250700.0
2008-11-20 14:25:00,15.44,15.47,15.4,15.4,229900.0,5.4179,5.4285,5.4039,5.4039,229900.0
2008-11-20 14:30:00,15.4,15.44,15.39,15.42,238200.0,5.4039,5.4179,5.4004,5.4109,238200.0
2008-11-20 14:35:00,15.42,15.49,15.39,15.44,257500.0,5.4109,5.4355,5.4004,5.4179,257500.0
2008-11-20 14:40:00,15.44,15.52,15.42,15.46,245600.0,5.4179,5.446,5.4109,5.425,245600.0
2008-11-20 14:45:00,15.46,15.47,15.37,15.39,273800.0,5.425,5.4285,5.3934,5.4004,273800.0
2008-11-20 14:50:00,15.39,15.48,15.32,15.33,365100.0,5.4004,5.432,5.3758,5.3793,365100.0
2008-11-20 14:55:00,15.34,15.39,15.29,15.29,577300.0,5.3828,5.4004,5.3653,5.3653,577300.0
2008-11-20 15:00:00,15.29,15.41,15.28,15.3,453600.0,5.3653,5.4074,5.3618,5.3688,453600.0
2008-11-20 15:05:00,15.3,15.35,15.25,15.34,497500.0,5.3688,5.3864,5.3513,5.3828,497500.0
2008-11-20 15:10:00,15.34,15.39,15.25,15.25,395300.0,5.3828,5.4004,5.3513,5.3513,395300.0
2008-11-20 15:15:00,15.26,15.27,15.0,15.01,1303600.0,5.3548,5.3583,5.2635,5.2671,1303600.0
2008-11-20 15:20:00,15.01,15.02,14.71,14.71,1521700.0,5.2671,5.2706,5.1618,5.1618,1521700.0
2008-11-20 15:25:00,14.71,14.93,14.7,14.87,760100.0,5.1618,5.239,5.1583,5.2179,760100.0
2008-11-20 15:30:00,14.86,14.97,14.82,14.95,587200.0,5.2144,5.253,5.2004,5.246,587200.0
2008-11-20 15:35:00,14.94,15.09,14.81,14.82,981100.0,5.2425,5.2951,5.1969,5.2004,981100.0
2008-11-20 15:40:00,14.82,14.83,14.51,14.54,1026600.0,5.2004,5.2039,5.0916,5.1021,1026600.0
2008-11-20 15:45:00,14.55,14.76,14.53,14.55,1038000.0,5.1056,5.1793,5.0986,5.1056,1038000.0
2008-11-20 15:50:00,14.56,14.75,14.47,14.48,1716300.0,5.1091,5.1758,5.0776,5.0811,1716300.0
2008-11-20 15:55:00,14.48,14.52,14.34,14.52,1874800.0,5.0811,5.0951,5.0319,5.0951,1874800.0
2008-11-21 09:30:00,15.02,15.1,14.73,14.97,2242300.0,5.2706,5.2986,5.1688,5.253,2242300.0
2008-11-21 09:35:00,14.97,15.0,14.9,14.94,477300.0,5.253,5.2635,5.2285,5.2425,477300.0
2008-11-21 09:40:00,14.93,15.0,14.83,14.97,482400.0,5.239,5.2635,5.2039,5.253,482400.0
2008-11-21 09:45:00,14.97,15.03,14.95,15.01,871500.0,5.253,5.2741,5.246,5.2671,871500.0
2008-11-21 09:50:00,15.02,15.07,14.96,14.97,436800.0,5.2706,5.2881,5.2495,5.253,436800.0
2008-11-21 09:55:00,14.96,15.01,14.94,15.0,625000.0,5.2495,5.2671,5.2425,5.2635,625000.0
2008-11-21 10:00:00,15.0,15.06,14.97,15.01,508800.0,5.2635,5.2846,5.253,5.2671,508800.0
2008-11-21 10:05:00,15.01,15.05,14.99,15.02,454800.0,5.2671,5.2811,5.26,5.2706,454800.0
2008-11-21 10:10:00,15.02,15.04,14.98,14.99,431200.0,5.2706,5.2776,5.2565,5.26,431200.0
2008-11-21 10:15:00,14.99,15.0,14.94,14.94,756400.0,5.26,5.2635,5.2425,5.2425,756400.0
2008-11-21 10:20:00,15.0,15.0,14.94,15.0,627900.0,5.2635,5.2635,5.2425,5.2635,627900.0
2008-11-21 10:25:00,15.0,15.0,14.9,14.92,467300.0,5.2635,5.2635,5.2285,5.2355,467300.0
2008-11-21 10:30:00,14.91,14.96,14.91,14.92,277500.0,5.232,5.2495,5.232,5.2355,277500.0
2008-11-21 10:35:00,14.93,15.01,14.91,15.0,466300.0,5.239,5.2671,5.232,5.2635,466300.0
2008-11-21 10:40:00,15.0,15.04,14.95,14.96,441400.0,5.2635,5.2776,5.246,5.2495,441400.0
2008-11-21 10:45:00,14.95,15.02,14.9,14.91,318600.0,5.246,5.2706,5.2285,5.232,318600.0
2008-11-21 10:50:00,14.91,14.94,14.8,14.84,406600.0,5.232,5.2425,5.1934,5.2074,406600.0
2008-11-21 10:55:00,14.85,14.85,14.68,14.75,427600.0,5.2109,5.2109,5.1513,5.1758,427600.0
2008-11-21 11:00:00,14.75,14.78,14.59,14.6,481600.0,5.1758,5.1863,5.1197,5.1232,481600.0
2008-11-21 11:05:00,14.6,14.65,14.54,14.63,709700.0,5.1232,5.1407,5.1021,5.1337,709700.0
2008-11-21 11:10:00,14.62,14.68,14.51,14.59,790200.0,5.1302,5.1513,5.0916,5.1197,790200.0
2008-11-21 11:15:00,14.58,14.6,14.53,14.6,524500.0,5.1162,5.1232,5.0986,5.1232,524500.0
2008-11-21 11:20:00,14.6,14.64,14.57,14.6,658600.0,5.1232,5.1372,5.1127,5.1232,658600.0
2008-11-21 11:25:00,14.58,14.66,14.54,14.65,349300.0,5.1162,5.1442,5.1021,5.1407,349300.0
2008-11-21 11:30:00,14.65,14.68,14.64,14.67,257900.0,5.1407,5.1513,5.1372,5.1477,257900.0
2008-11-21 11:35:00,14.68,14.72,14.65,14.68,337500.0,5.1513,5.1653,5.1407,5.1513,337500.0
2008-11-21 11:40:00,14.68,14.75,14.67,14.72,340800.0,5.1513,5.1758,5.1477,5.1653,340800.0
2008-11-21 11:45:00,14.72,14.75,14.65,14.66,296100.0,5.1653,5.1758,5.1407,5.1442,296100.0
2008-11-21 11:50:00,14.65,14.68,14.6,14.6,175300.0,5.1407,5.1513,5.1232,5.1232,175300.0
2008-11-21 11:55:00,14.61,14.7,14.6,14.64,190300.0,5.1267,5.1583,5.1232,5.1372,190300.0
2008-11-21 12:00:00,14.65,14.72,14.6,14.7,303800.0,5.1407,5.1653,5.1232,5.1583,303800.0
2008-11-21 12:05:00,14.7,14.76,14.7,14.73,264900.0,5.1583,5.1793,5.1583,5.1688,264900.0
2008-11-21 12:10:00,14.74,14.76,14.7,14.74,259400.0,5.1723,5.1793,5.1583,5.1723,259400.0
2008-11-21 12:15:00,14.73,14.75,14.72,14.73,201300.0,5.1688,5.1758,5.1653,5.1688,201300.0
2008-11-21 12:20:00,14.72,14.75,14.72,14.73,250900.0,5.1653,5.1758,5.1653,5.1688,250900.0
2008-11-21 12:25:00,14.73,14.75,14.66,14.74,303500.0,5.1688,5.1758,5.1442,5.1723,303500.0
2008-11-21 12:30:00,14.74,14.76,14.72,14.75,263900.0,5.1723,5.1793,5.1653,5.1758,263900.0
2008-11-21 12:35:00,14.75,14.81,14.74,14.76,442100.0,5.1758,5.1969,5.1723,5.1793,442100.0
2008-11-21 12:40:00,14.77,14.91,14.76,14.89,337900.0,5.1828,5.232,5.1793,5.2249,337900.0
2008-11-21 12:45:00,14.9,14.95,14.82,14.83,262900.0,5.2285,5.246,5.2004,5.2039,262900.0
2008-11-21 12:50:00,14.82,14.9,14.82,14.87,225800.0,5.2004,5.2285,5.2004,5.2179,225800.0
2008-11-21 12:55:00,14.88,14.88,14.82,14.82,219600.0,5.2214,5.2214,5.2004,5.2004,219600.0
2008-11-21 13:00:00,14.82,14.86,14.75,14.77,230500.0,5.2004,5.2144,5.1758,5.1828,230500.0
2008-11-21 13:05:00,14.77,14.81,14.73,14.8,298200.0,5.1828,5.1969,5.1688,5.1934,298200.0
2008-11-21 13:10:00,14.8,14.8,14.76,14.79,328500.0,5.1934,5.1934,5.1793,5.1899,328500.0
2008-11-21 13:15:00,14.8,14.8,14.74,14.78,183500.0,5.1934,5.1934,5.1723,5.1863,183500.0
2008-11-21 13:20:00,14.78,14.78,14.68,14.72,287800.0,5.1863,5.1863,5.1513,5.1653,287800.0
2008-11-21 13:25:00,14.72,14.77,14.72,14.75,167300.0,5.1653,5.1828,5.1653,5.1758,167300.0
2008-11-21 13:30:00,14.76,14.77,14.7,14.73,321500.0,5.1793,5.1828,5.1583,5.1688,321500.0
2008-11-21 13:35:00,14.73,14.78,14.7,14.77,270700.0,5.1688,5.1863,5.1583,5.1828,270700.0
2008-11-21 13:40:00,14.77,14.85,14.75,14.78,440100.0,5.1828,5.2109,5.1758,5.1863,440100.0
2008-11-21 13:45:00,14.78,14.82,14.76,14.8,371300.0,5.1863,5.2004,5.1793,5.1934,371300.0
2008-11-21 13:50:00,14.8,14.83,14.74,14.81,285400.0,5.1934,5.2039,5.1723,5.1969,285400.0
2008-11-21 13:55:00,14.81,14.82,14.65,14.67,290000.0,5.1969,5.2004,5.1407,5.1477,290000.0
2008-11-21 14:00:00,14.67,14.87,14.65,14.85,631500.0,5.1477,5.2179,5.1407,5.2109,631500.0
2008-11-21 14:05:00,14.84,14.91,14.83,14.86,420700.0,5.2074,5.232,5.2039,5.2144,420700.0
2008-11-21 14:10:00,14.85,14.88,14.77,14.77,247600.0,5.2109,5.2214,5.1828,5.1828,247600.0
2008-11-21 14:15:00,14.76,14.88,14.76,14.86,295900.0,5.1793,5.2214,5.1793,5.2144,295900.0
2008-11-21 14:20:00,14.86,14.91,14.83,14.86,365700.0,5.2144,5.232,5.2039,5.2144,365700.0
2008-11-21 14:25:00,14.86,14.9,14.82,14.84,288800.0,5.2144,5.2285,5.2004,5.2074,288800.0
2008-11-21 14:30:00,14.84,14.84,14.71,14.72,227500.0,5.2074,5.2074,5.1618,5.1653,227500.0
2008-11-21 14:35:00,14.72,14.79,14.66,14.79,355400.0,5.1653,5.1899,5.1442,5.1899,355400.0
2008-11-21 14:40:00,14.79,14.82,14.63,14.73,294400.0,5.1899,5.2004,5.1337,5.1688,294400.0
2008-11-21 14:45:00,14.73,14.86,14.73,14.83,384700.0,5.1688,5.2144,5.1688,5.2039,384700.0
2008-11-21 14:50:00,14.83,14.85,14.77,14.82,314100.0,5.2039,5.2109,5.1828,5.2004,314100.0
2008-11-21 14:55:00,14.82,14.86,14.71,14.76,333400.0,5.2004,5.2144,5.1618,5.1793,333400.0
2008-11-21 15:00:00,14.76,14.9,14.76,14.9,414100.0,5.1793,5.2285,5.1793,5.2285,414100.0
2008-11-21 15:05:00,14.9,15.02,14.85,14.92,666700.0,5.2285,5.2706,5.2109,5.2355,666700.0
2008-11-21 15:10:00,14.91,15.04,14.88,15.03,747200.0,5.232,5.2776,5.2214,5.2741,747200.0
2008-11-21 15:15:00,15.03,15.03,14.88,14.98,425300.0,5.2741,5.2741,5.2214,5.2565,425300.0
2008-11-21 15:20:00,14.98,15.0,14.88,14.92,435800.0,5.2565,5.2635,5.2214,5.2355,435800.0
2008-11-21 15:25:00,14.91,15.08,14.89,15.01,681000.0,5.232,5.2916,5.2249,5.2671,681000.0
2008-11-21 15:30:00,15.01,15.1,14.99,15.09,752300.0,5.2671,5.2986,5.26,5.2951,752300.0
2008-11-21 15:35:00,15.1,15.23,15.09,15.14,983600.0,5.2986,5.3443,5.2951,5.3127,983600.0
2008-11-21 15:40:00,15.15,15.16,15.02,15.08,763300.0,5.3162,5.3197,5.2706,5.2916,763300.0
2008-11-21 15:45:00,15.09,15.23,15.0,15.23,907500.0,5.2951,5.3443,5.2635,5.3443,907500.0
2008-11-21 15:50:00,15.21,15.44,15.11,15.42,1086100.0,5.3372,5.4179,5.3021,5.4109,1086100.0
2008-11-21 15:55:00,15.42,15.53,15.41,15.49,1106000.0,5.4109,5.4495,5.4074,5.4355,1106000.0
2008-11-24 09:30:00,15.99,15.99,15.58,15.6,355100.0,5.6109,5.6109,5.4671,5.4741,355100.0
2008-11-24 09:35:00,15.59,15.77,15.58,15.58,312700.0,5.4706,5.5337,5.4671,5.4671,312700.0
2008-11-24 09:40:00,15.59,15.63,15.51,15.57,194900.0,5.4706,5.4846,5.4425,5.4636,194900.0
2008-11-24 09:45:00,15.56,15.6,15.5,15.51,263400.0,5.46,5.4741,5.439,5.4425,263400.0
2008-11-24 09:50:00,15.51,15.58,15.47,15.52,219400.0,5.4425,5.4671,5.4285,5.446,219400.0
2008-11-24 09:55:00,15.52,15.54,15.46,15.52,419400.0,5.446,5.453,5.425,5.446,419400.0
2008-11-24 10:00:00,15.51,15.65,15.46,15.49,484400.0,5.4425,5.4916,5.425,5.4355,484400.0
2008-11-24 10:05:00,15.5,15.55,15.43,15.55,295400.0,5.439,5.4565,5.4144,5.4565,295400.0
2008-11-24 10:10:00,15.55,15.6,15.46,15.52,278400.0,5.4565,5.4741,5.425,5.446,278400.0
2008-11-24 10:15:00,15.52,15.56,15.41,15.46,415200.0,5.446,5.46,5.4074,5.425,415200.0
2008-11-24 10:20:00,15.46,15.51,15.41,15.41,185300.0,5.425,5.4425,5.4074,5.4074,185300.0
2008-11-24 10:25:00,15.41,15.52,15.41,15.52,276400.0,5.4074,5.446,5.4074,5.446,276400.0
2008-11-24 10:30:00,15.52,15.7,15.52,15.6,521700.0,5.446,5.5092,5.446,5.4741,521700.0
2008-11-24 10:35:00,15.6,15.66,15.58,15.64,365100.0,5.4741,5.4951,5.4671,5.4881,365100.0
2008-11-24 10:40:00,15.63,15.72,15.57,15.71,252000.0,5.4846,5.5162,5.4636,5.5127,252000.0
2008-11-24 10:45:00,15.72,15.85,15.66,15.66,353600.0,5.5162,5.5618,5.4951,5.4951,353600.0
2008-11-24 10:50:00,15.66,15.67,15.55,15.59,228000.0,5.4951,5.4986,5.4565,5.4706,228000.0
2008-11-24 10:55:00,15.59,15.65,15.56,15.65,279100.0,5.4706,5.4916,5.46,5.4916,279100.0
2008-11-24 11:00:00,15.65,15.66,15.59,15.59,442100.0,5.4916,5.4951,5.4706,5.4706,442100.0
2008-11-24 11:05:00,15.59,15.61,15.57,15.61,224000.0,5.4706,5.4776,5.4636,5.4776,224000.0
2008-11-24 11:10:00,15.62,15.62,15.56,15.56,224200.0,5.4811,5.4811,5.46,5.46,224200.0
2008-11-24 11:15:00,15.56,15.59,15.55,15.56,237100.0,5.46,5.4706,5.4565,5.46,237100.0
2008-11-24 11:20:00,15.55,15.58,15.52,15.58,280500.0,5.4565,5.4671,5.446,5.4671,280500.0
2008-11-24 11:25:00,15.57,15.6,15.52,15.52,303000.0,5.4636,5.4741,5.446,5.446,303000.0
2008-11-24 11:30:00,15.52,15.55,15.5,15.54,237200.0,5.446,5.4565,5.439,5.453,237200.0
2008-11-24 11:35:00,15.53,15.57,15.5,15.54,283400.0,5.4495,5.4636,5.439,5.453,283400.0
2008-11-24 11:40:00,15.55,15.56,15.51,15.54,239500.0,5.4565,5.46,5.4425,5.453,239500.0
2008-11-24 11:45:00,15.53,15.54,15.51,15.52,171300.0,5.4495,5.453,5.4425,5.446,171300.0
2008-11-24 11:50:00,15.52,15.61,15.51,15.58,327300.0,5.446,5.4776,5.4425,5.4671,327300.0
2008-11-24 11:55:00,15.59,15.64,15.57,15.58,515000.0,5.4706,5.4881,5.4636,5.4671,515000.0
2008-11-24 12:00:00,15.58,15.74,15.57,15.61,510800.0,5.4671,5.5232,5.4636,5.4776,510800.0
2008-11-24 12:05:00,15.61,15.61,15.54,15.56,150400.0,5.4776,5.4776,5.453,5.46,150400.0
2008-11-24 12:10:00,15.56,15.56,15.51,15.51,174600.0,5.46,5.46,5.4425,5.4425,174600.0
2008-11-24 12:15:00,15.51,15.54,15.41,15.42,227700.0,5.4425,5.453,5.4074,5.4109,227700.0
2008-11-24 12:20:00,15.43,15.45,15.24,15.25,366600.0,5.4144,5.4214,5.3478,5.3513,366600.0
2008-11-24 12:25:00,15.25,15.35,15.25,15.34,163600.0,5.3513,5.3864,5.3513,5.3828,163600.0
2008-11-24 12:30:00,15.34,15.45,15.31,15.43,188500.0,5.3828,5.4214,5.3723,5.4144,188500.0
2008-11-24 12:35:00,15.43,15.5,15.38,15.39,107700.0,5.4144,5.439,5.3969,5.4004,107700.0
2008-11-24 12:40:00,15.38,15.44,15.34,15.43,133500.0,5.3969,5.4179,5.3828,5.4144,133500.0
2008-11-24 12:45:00,15.42,15.46,15.4,15.45,114600.0,5.4109,5.425,5.4039,5.4214,114600.0
2008-11-24 12:50:00,15.46,15.55,15.44,15.54,136500.0,5.425,5.4565,5.4179,5.453,136500.0
2008-11-24 12:55:00,15.54,15.55,15.51,15.53,114600.0,5.453,5.4565,5.4425,5.4495,114600.0
2008-11-24 13:00:00,15.54,15.55,15.51,15.51,160400.0,5.453,5.4565,5.4425,5.4425,160400.0
2008-11-24 13:05:00,15.52,15.55,15.46,15.46,143000.0,5.446,5.4565,5.425,5.425,143000.0
2008-11-24 13:10:00,15.45,15.47,15.4,15.44,124500.0,5.4214,5.4285,5.4039,5.4179,124500.0
2008-11-24 13:15:00,15.44,15.49,15.39,15.47,122600.0,5.4179,5.4355,5.4004,5.4285,122600.0
2008-11-24 13:20:00,15.47,15.5,15.42,15.49,873400.0,5.4285,5.439,5.4109,5.4355,873400.0
2008-11-24 13:25:00,15.48,15.55,15.48,15.54,142500.0,5.432,5.4565,5.432,5.453,142500.0
2008-11-24 13:30:00,15.54,15.56,15.51,15.55,248000.0,5.453,5.46,5.4425,5.4565,248000.0
2008-11-24 13:35:00,15.55,15.55,15.47,15.51,260600.0,5.4565,5.4565,5.4285,5.4425,260600.0
2008-11-24 13:40:00,15.51,15.55,15.49,15.53,188000.0,5.4425,5.4565,5.4355,5.4495,188000.0
2008-11-24 13:45:00,15.53,15.55,15.47,15.47,228400.0,5.4495,5.4565,5.4285,5.4285,228400.0
2008-11-24 13:50:00,15.47,15.5,15.41,15.43,224100.0,5.4285,5.439,5.4074,5.4144,224100.0
2008-11-24 13:55:00,15.44,15.52,15.41,15.5,246900.0,5.4179,5.446,5.4074,5.439,246900.0
2008-11-24 14:00:00,15.49,15.5,15.39,15.39,155100.0,5.4355,5.439,5.4004,5.4004,155100.0
2008-11-24 14:05:00,15.39,15.4,15.26,15.27,324100.0,5.4004,5.4039,5.3548,5.3583,324100.0
2008-11-24 14:10:00,15.28,15.34,15.24,15.29,321300.0,5.3618,5.3828,5.3478,5.3653,321300.0
2008-11-24 14:15:00,15.29,15.35,15.23,15.33,328600.0,5.3653,5.3864,5.3443,5.3793,328600.0
2008-11-24 14:20:00,15.33,15.52,15.3,15.51,302500.0,5.3793,5.446,5.3688,5.4425,302500.0
2008-11-24 14:25:00,15.51,15.52,15.4,15.49,404900.0,5.4425,5.446,5.4039,5.4355,404900.0
2008-11-24 14:30:00,15.49,15.55,15.43,15.46,337400.0,5.4355,5.4565,5.4144,5.425,337400.0
2008-11-24 14:35:00,15.46,15.52,15.44,15.48,277700.0,5.425,5.446,5.4179,5.432,277700.0
2008-11-24 14:40:00,15.48,15.51,15.45,15.45,251800.0,5.432,5.4425,5.4214,5.4214,251800.0
2008-11-24 14:45:00,15.46,15.46,15.3,15.32,335400.0,5.425,5.425,5.3688,5.3758,335400.0
2008-11-24 14:50:00,15.33,15.4,15.32,15.36,255500.0,5.3793,5.4039,5.3758,5.3899,255500.0
2008-11-24 14:55:00,15.36,15.41,15.36,15.4,245900.0,5.3899,5.4074,5.3899,5.4039,245900.0
2008-11-24 15:00:00,15.4,15.48,15.36,15.48,259400.0,5.4039,5.432,5.3899,5.432,259400.0
2008-11-24 15:05:00,15.48,15.54,15.44,15.54,288800.0,5.432,5.453,5.4179,5.453,288800.0
2008-11-24 15:10:00,15.54,15.55,15.49,15.52,331600.0,5.453,5.4565,5.4355,5.446,331600.0
2008-11-24 15:15:00,15.52,15.57,15.47,15.55,330000.0,5.446,5.4636,5.4285,5.4565,330000.0
2008-11-24 15:20:00,15.55,15.58,15.51,15.52,294900.0,5.4565,5.4671,5.4425,5.446,294900.0
2008-11-24 15:25:00,15.51,15.69,15.51,15.65,787900.0,5.4425,5.5057,5.4425,5.4916,787900.0
2008-11-24 15:30:00,15.64,15.69,15.54,15.59,587100.0,5.4881,5.5057,5.453,5.4706,587100.0
2008-11-24 15:35:00,15.59,15.67,15.55,15.63,668600.0,5.4706,5.4986,5.4565,5.4846,668600.0
2008-11-24 15:40:00,15.62,15.74,15.61,15.72,1168000.0,5.4811,5.5232,5.4776,5.5162,1168000.0
2008-11-24 15:45:00,15.72,15.75,15.68,15.75,865400.0,5.5162,5.5267,5.5022,5.5267,865400.0
2008-11-24 15:50:00,15.75,15.79,15.27,15.48,1470400.0,5.5267,5.5408,5.3583,5.432,1470400.0
2008-11-24 15:55:00,15.49,15.59,15.38,15.43,1245300.0,5.4355,5.4706,5.3969,5.4144,1245300.0
2008-11-25 09:30:00,15.9,16.02,15.8,16.0,625700.0,5.5794,5.6215,5.5443,5.6144,625700.0
2008-11-25 09:35:00,16.0,16.0,15.79,15.83,415700.0,5.6144,5.6144,5.5408,5.5548,415700.0
2008-11-25 09:40:00,15.83,15.89,15.71,15.75,498900.0,5.5548,5.5758,5.5127,5.5267,498900.0
2008-11-25 09:45:00,15.74,15.81,15.65,15.8,300500.0,5.5232,5.5478,5.4916,5.5443,300500.0
2008-11-25 09:50:00,15.8,15.85,15.76,15.78,263700.0,5.5443,5.5618,5.5302,5.5372,263700.0
2008-11-25 09:55:00,15.77,15.78,15.68,15.76,171000.0,5.5337,5.5372,5.5022,5.5302,171000.0
2008-11-25 10:00:00,15.76,15.83,15.65,15.66,321100.0,5.5302,5.5548,5.4916,5.4951,321100.0
2008-11-25 10:05:00,15.66,15.76,15.66,15.75,249200.0,5.4951,5.5302,5.4951,5.5267,249200.0
2008-11-25 10:10:00,15.75,15.76,15.66,15.71,150700.0,5.5267,5.5302,5.4951,5.5127,150700.0
2008-11-25 10:15:00,15.7,15.79,15.7,15.78,248800.0,5.5092,5.5408,5.5092,5.5372,248800.0
2008-11-25 10:20:00,15.78,15.8,15.71,15.74,186300.0,5.5372,5.5443,5.5127,5.5232,186300.0
2008-11-25 10:25:00,15.75,15.81,15.74,15.78,324800.0,5.5267,5.5478,5.5232,5.5372,324800.0
2008-11-25 10:30:00,15.77,15.8,15.64,15.65,185300.0,5.5337,5.5443,5.4881,5.4916,185300.0
2008-11-25 10:35:00,15.65,15.71,15.57,15.59,264100.0,5.4916,5.5127,5.4636,5.4706,264100.0
2008-11-25 10:40:00,15.58,15.68,15.56,15.63,217300.0,5.4671,5.5022,5.46,5.4846,217300.0
2008-11-25 10:45:00,15.62,15.7,15.62,15.66,211200.0,5.4811,5.5092,5.4811,5.4951,211200.0
2008-11-25 10:50:00,15.66,15.7,15.6,15.69,184500.0,5.4951,5.5092,5.4741,5.5057,184500.0
2008-11-25 10:55:00,15.69,15.71,15.64,15.64,213900.0,5.5057,5.5127,5.4881,5.4881,213900.0
2008-11-25 11:00:00,15.65,15.68,15.56,15.57,96200.0,5.4916,5.5022,5.46,5.4636,96200.0
2008-11-25 11:05:00,15.57,15.59,15.52,15.54,162900.0,5.4636,5.4706,5.446,5.453,162900.0
2008-11-25 11:10:00,15.56,15.62,15.53,15.6,115400.0,5.46,5.4811,5.4495,5.4741,115400.0
2008-11-25 11:15:00,15.6,15.7,15.57,15.67,108500.0,5.4741,5.5092,5.4636,5.4986,108500.0
2008-11-25 11:20:00,15.68,15.75,15.66,15.74,136700.0,5.5022,5.5267,5.4951,5.5232,136700.0
2008-11-25 11:25:00,15.74,15.75,15.67,15.67,108900.0,5.5232,5.5267,5.4986,5.4986,108900.0
2008-11-25 11:30:00,15.68,15.73,15.63,15.68,135900.0,5.5022,5.5197,5.4846,5.5022,135900.0
2008-11-25 11:35:00,15.67,15.7,15.62,15.63,93900.0,5.4986,5.5092,5.4811,5.4846,93900.0
2008-11-25 11:40:00,15.64,15.73,15.63,15.7,149200.0,5.4881,5.5197,5.4846,5.5092,149200.0
2008-11-25 11:45:00,15.69,15.72,15.66,15.71,174600.0,5.5057,5.5162,5.4951,5.5127,174600.0
2008-11-25 11:50:00,15.71,15.73,15.66,15.73,135000.0,5.5127,5.5197,5.4951,5.5197,135000.0
2008-11-25 11:55:00,15.73,15.77,15.72,15.75,206300.0,5.5197,5.5337,5.5162,5.5267,206300.0
2008-11-25 12:00:00,15.76,15.78,15.73,15.76,308100.0,5.5302,5.5372,5.5197,5.5302,308100.0
2008-11-25 12:05:00,15.76,15.76,15.66,15.67,280300.0,5.5302,5.5302,5.4951,5.4986,280300.0
2008-11-25 12:10:00,15.68,15.7,15.61,15.66,186700.0,5.5022,5.5092,5.4776,5.4951,186700.0
2008-11-25 12:15:00,15.66,15.71,15.65,15.69,154100.0,5.4951,5.5127,5.4916,5.5057,154100.0
2008-11-25 12:20:00,15.69,15.7,15.66,15.68,190600.0,5.5057,5.5092,5.4951,5.5022,190600.0
2008-11-25 12:25:00,15.68,15.7,15.66,15.7,144600.0,5.5022,5.5092,5.4951,5.5092,144600.0
2008-11-25 12:30:00,15.7,15.7,15.61,15.64,281600.0,5.5092,5.5092,5.4776,5.4881,281600.0
2008-11-25 12:35:00,15.64,15.66,15.62,15.64,137200.0,5.4881,5.4951,5.4811,5.4881,137200.0
2008-11-25 12:40:00,15.63,15.64,15.55,15.55,213700.0,5.4846,5.4881,5.4565,5.4565,213700.0
2008-11-25 12:45:00,15.56,15.56,15.49,15.5,390500.0,5.46,5.46,5.4355,5.439,390500.0
2008-11-25 12:50:00,15.5,15.51,15.47,15.5,176500.0,5.439,5.4425,5.4285,5.439,176500.0
2008-11-25 12:55:00,15.5,15.51,15.48,15.49,319000.0,5.439,5.4425,5.432,5.4355,319000.0
2008-11-25 13:00:00,15.5,15.54,15.49,15.5,252800.0,5.439,5.453,5.4355,5.439,252800.0
2008-11-25 13:05:00,15.51,15.59,15.51,15.59,115800.0,5.4425,5.4706,5.4425,5.4706,115800.0
2008-11-25 13:10:00,15.59,15.67,15.59,15.61,124800.0,5.4706,5.4986,5.4706,5.4776,124800.0
2008-11-25 13:15:00,15.6,15.68,15.6,15.65,240700.0,5.4741,5.5022,5.4741,5.4916,240700.0
2008-11-25 13:20:00,15.65,15.7,15.63,15.63,124500.0,5.4916,5.5092,5.4846,5.4846,124500.0
2008-11-25 13:25:00,15.64,15.73,15.64,15.71,151900.0,5.4881,5.5197,5.4881,5.5127,151900.0
2008-11-25 13:30:00,15.71,15.79,15.7,15.71,176700.0,5.5127,5.5408,5.5092,5.5127,176700.0
2008-11-25 13:35:00,15.72,15.75,15.7,15.75,110400.0,5.5162,5.5267,5.5092,5.5267,110400.0
2008-11-25 13:40:00,15.75,15.75,15.7,15.7,85500.0,5.5267,5.5267,5.5092,5.5092,85500.0
2008-11-25 13:45:00,15.7,15.82,15.7,15.81,268200.0,5.5092,5.5513,5.5092,5.5478,268200.0
2008-11-25 13:50:00,15.81,15.81,15.77,15.77,90600.0,5.5478,5.5478,5.5337,5.5337,90600.0
2008-11-25 13:55:00,15.77,15.79,15.67,15.67,127100.0,5.5337,5.5408,5.4986,5.4986,127100.0
2008-11-25 14:00:00,15.67,15.71,15.63,15.69,266100.0,5.4986,5.5127,5.4846,5.5057,266100.0
2008-11-25 14:05:00,15.69,15.73,15.6,15.61,213500.0,5.5057,5.5197,5.4741,5.4776,213500.0
2008-11-25 14:10:00,15.62,15.63,15.52,15.55,367100.0,5.4811,5.4846,5.446,5.4565,367100.0
2008-11-25 14:15:00,15.52,15.58,15.44,15.58,449200.0,5.446,5.4671,5.4179,5.4671,449200.0
2008-11-25 14:20:00,15.57,15.7,15.57,15.67,281900.0,5.4636,5.5092,5.4636,5.4986,281900.0
2008-11-25 14:25:00,15.67,15.67,15.59,15.6,91800.0,5.4986,5.4986,5.4706,5.4741,91800.0
2008-11-25 14:30:00,15.59,15.69,15.56,15.66,155400.0,5.4706,5.5057,5.46,5.4951,155400.0
2008-11-25 14:35:00,15.65,15.7,15.64,15.69,158200.0,5.4916,5.5092,5.4881,5.5057,158200.0
2008-11-25 14:40:00,15.7,15.7,15.64,15.66,135400.0,5.5092,5.5092,5.4881,5.4951,135400.0
2008-11-25 14:45:00,15.65,15.7,15.65,15.69,120300.0,5.4916,5.5092,5.4916,5.5057,120300.0
2008-11-25 14:50:00,15.69,15.74,15.65,15.74,217000.0,5.5057,5.5232,5.4916,5.5232,217000.0
2008-11-25 14:55:00,15.74,15.86,15.73,15.84,311700.0,5.5232,5.5653,5.5197,5.5583,311700.0
2008-11-25 15:00:00,15.84,15.87,15.8,15.83,391500.0,5.5583,5.5688,5.5443,5.5548,391500.0
2008-11-25 15:05:00,15.83,15.88,15.73,15.73,1016800.0,5.5548,5.5723,5.5197,5.5197,1016800.0
2008-11-25 15:10:00,15.72,15.81,15.71,15.78,310700.0,5.5162,5.5478,5.5127,5.5372,310700.0
2008-11-25 15:15:00,15.79,15.81,15.72,15.77,279800.0,5.5408,5.5478,5.5162,5.5337,279800.0
2008-11-25 15:20:00,15.77,15.8,15.74,15.76,390600.0,5.5337,5.5443,5.5232,5.5302,390600.0
2008-11-25 15:25:00,15.77,15.8,15.74,15.8,404500.0,5.5337,5.5443,5.5232,5.5443,404500.0
2008-11-25 15:30:00,15.8,15.84,15.75,15.75,458200.0,5.5443,5.5583,5.5267,5.5267,458200.0
2008-11-25 15:35:00,15.76,15.81,15.75,15.79,372300.0,5.5302,5.5478,5.5267,5.5408,372300.0
2008-11-25 15:40:00,15.79,15.87,15.74,15.85,668000.0,5.5408,5.5688,5.5232,5.5618,668000.0
2008-11-25 15:45:00,15.85,15.85,15.74,15.8,685700.0,5.5618,5.5618,5.5232,5.5443,685700.0
2008-11-25 15:50:00,15.81,15.88,15.79,15.88,888600.0,5.5478,5.5723,5.5408,5.5723,888600.0
2008-11-25 15:55:00,15.88,15.88,15.73,15.8,949200.0,5.5723,5.5723,5.5197,5.5443,949200.0
2008-11-26 09:30:00,15.69,15.78,15.56,15.62,387800.0,5.5057,5.5372,5.46,5.4811,387800.0
2008-11-26 09:35:00,15.63,15.7,15.6,15.67,228300.0,5.4846,5.5092,5.4741,5.4986,228300.0
2008-11-26 09:40:00,15.67,15.74,15.62,15.68,300500.0,5.4986,5.5232,5.4811,5.5022,300500.0
2008-11-26 09:45:00,15.67,15.76,15.67,15.68,192400.0,5.4986,5.5302,5.4986,5.5022,192400.0
2008-11-26 09:50:00,15.69,15.73,15.64,15.73,184700.0,5.5057,5.5197,5.4881,5.5197,184700.0
2008-11-26 09:55:00,15.73,15.74,15.67,15.69,207100.0,5.5197,5.5232,5.4986,5.5057,207100.0
2008-11-26 10:00:00,15.68,15.72,15.65,15.68,209000.0,5.5022,5.5162,5.4916,5.5022,209000.0
2008-11-26 10:05:00,15.68,15.7,15.6,15.61,261500.0,5.5022,5.5092,5.4741,5.4776,261500.0
2008-11-26 10:10:00,15.61,15.62,15.55,15.55,183200.0,5.4776,5.4811,5.4565,5.4565,183200.0
2008-11-26 10:15:00,15.56,15.63,15.51,15.62,277700.0,5.46,5.4846,5.4425,5.4811,277700.0
2008-11-26 10:20:00,15.62,15.63,15.52,15.58,145000.0,5.4811,5.4846,5.446,5.4671,145000.0
2008-11-26 10:25:00,15.59,15.62,15.52,15.53,231200.0,5.4706,5.4811,5.446,5.4495,231200.0
2008-11-26 10:30:00,15.54,15.54,15.5,15.52,240200.0,5.453,5.453,5.439,5.446,240200.0
2008-11-26 10:35:00,15.51,15.54,15.5,15.53,176500.0,5.4425,5.453,5.439,5.4495,176500.0
2008-11-26 10:40:00,15.53,15.55,15.52,15.55,129700.0,5.4495,5.4565,5.446,5.4565,129700.0
2008-11-26 10:45:00,15.55,15.6,15.55,15.55,203200.0,5.4565,5.4741,5.4565,5.4565,203200.0
2008-11-26 10:50:00,15.56,15.74,15.55,15.73,248600.0,5.46,5.5232,5.4565,5.5197,248600.0
2008-11-26 10:55:00,15.73,15.75,15.68,15.7,234700.0,5.5197,5.5267,5.5022,5.5092,234700.0
2008-11-26 11:00:00,15.7,15.7,15.62,15.64,190200.0,5.5092,5.5092,5.4811,5.4881,190200.0
2008-11-26 11:05:00,15.64,15.7,15.63,15.67,164600.0,5.4881,5.5092,5.4846,5.4986,164600.0
2008-11-26 11:10:00,15.67,15.7,15.67,15.67,123900.0,5.4986,5.5092,5.4986,5.4986,123900.0
2008-11-26 11:15:00,15.68,15.68,15.62,15.68,154600.0,5.5022,5.5022,5.4811,5.5022,154600.0
2008-11-26 11:20:00,15.68,15.74,15.66,15.71,295300.0,5.5022,5.5232,5.4951,5.5127,295300.0
2008-11-26 11:25:00,15.71,15.73,15.63,15.64,156300.0,5.5127,5.5197,5.4846,5.4881,156300.0
2008-11-26 11:30:00,15.64,15.66,15.57,15.6,180800.0,5.4881,5.4951,5.4636,5.4741,180800.0
2008-11-26 11:35:00,15.6,15.68,15.6,15.67,162900.0,5.4741,5.5022,5.4741,5.4986,162900.0
2008-11-26 11:40:00,15.66,15.7,15.64,15.68,122800.0,5.4951,5.5092,5.4881,5.5022,122800.0
2008-11-26 11:45:00,15.68,15.73,15.65,15.73,166100.0,5.5022,5.5197,5.4916,5.5197,166100.0
2008-11-26 11:50:00,15.72,15.72,15.67,15.7,160000.0,5.5162,5.5162,5.4986,5.5092,160000.0
2008-11-26 11:55:00,15.7,15.73,15.68,15.7,132800.0,5.5092,5.5197,5.5022,5.5092,132800.0
2008-11-26 12:00:00,15.7,15.72,15.69,15.7,120100.0,5.5092,5.5162,5.5057,5.5092,120100.0
2008-11-26 12:05:00,15.7,15.75,15.69,15.72,151300.0,5.5092,5.5267,5.5057,5.5162,151300.0
2008-11-26 12:10:00,15.72,15.74,15.7,15.72,312900.0,5.5162,5.5232,5.5092,5.5162,312900.0
2008-11-26 12:15:00,15.72,15.75,15.71,15.74,99400.0,5.5162,5.5267,5.5127,5.5232,99400.0
2008-11-26 12:20:00,15.74,15.75,15.73,15.75,211500.0,5.5232,5.5267,5.5197,5.5267,211500.0
2008-11-26 12:25:00,15.75,15.76,15.74,15.75,176300.0,5.5267,5.5302,5.5232,5.5267,176300.0
2008-11-26 12:30:00,15.76,15.76,15.75,15.75,140000.0,5.5302,5.5302,5.5267,5.5267,140000.0
2008-11-26 12:35:00,15.76,15.76,15.73,15.75,214500.0,5.5302,5.5302,5.5197,5.5267,214500.0
2008-11-26 12:40:00,15.75,15.79,15.73,15.74,191100.0,5.5267,5.5408,5.5197,5.5232,191100.0
2008-11-26 12:45:00,15.75,15.78,15.74,15.78,340600.0,5.5267,5.5372,5.5232,5.5372,340600.0
2008-11-26 12:50:00,15.78,15.79,15.75,15.75,283200.0,5.5372,5.5408,5.5267,5.5267,283200.0
2008-11-26 12:55:00,15.75,15.76,15.72,15.74,240500.0,5.5267,5.5302,5.5162,5.5232,240500.0
2008-11-26 13:00:00,15.74,15.75,15.7,15.75,255000.0,5.5232,5.5267,5.5092,5.5267,255000.0
2008-11-26 13:05:00,15.74,15.76,15.71,15.74,248300.0,5.5232,5.5302,5.5127,5.5232,248300.0
2008-11-26 13:10:00,15.74,15.75,15.72,15.74,201400.0,5.5232,5.5267,5.5162,5.5232,201400.0
2008-11-26 13:15:00,15.74,15.75,15.7,15.71,164200.0,5.5232,5.5267,5.5092,5.5127,164200.0
2008-11-26 13:20:00,15.71,15.76,15.7,15.74,156000.0,5.5127,5.5302,5.5092,5.5232,156000.0
2008-11-26 13:25:00,15.74,15.75,15.71,15.75,184000.0,5.5232,5.5267,5.5127,5.5267,184000.0
2008-11-26 13:30:00,15.75,15.76,15.72,15.72,178400.0,5.5267,5.5302,5.5162,5.5162,178400.0
2008-11-26 13:35:00,15.71,15.76,15.71,15.75,240000.0,5.5127,5.5302,5.5127,5.5267,240000.0
2008-11-26 13:40:00,15.75,15.76,15.73,15.76,245900.0,5.5267,5.5302,5.5197,5.5302,245900.0
2008-11-26 13:45:00,15.75,15.77,15.74,15.76,475000.0,5.5267,5.5337,5.5232,5.5302,475000.0
2008-11-26 13:50:00,15.75,15.82,15.75,15.79,300900.0,5.5267,5.5513,5.5267,5.5408,300900.0
2008-11-26 13:55:00,15.79,15.79,15.75,15.75,145200.0,5.5408,5.5408,5.5267,5.5267,145200.0
2008-11-26 14:00:00,15.76,15.77,15.74,15.76,395400.0,5.5302,5.5337,5.5232,5.5302,395400.0
2008-11-26 14:05:00,15.76,15.77,15.75,15.77,180900.0,5.5302,5.5337,5.5267,5.5337,180900.0
2008-11-26 14:10:00,15.77,15.78,15.76,15.78,327800.0,5.5337,5.5372,5.5302,5.5372,327800.0
2008-11-26 14:15:00,15.78,15.78,15.74,15.74,107000.0,5.5372,5.5372,5.5232,5.5232,107000.0
2008-11-26 14:20:00,15.75,15.81,15.73,15.8,317100.0,5.5267,5.5478,5.5197,5.5443,317100.0
2008-11-26 14:25:00,15.81,15.81,15.76,15.78,242000.0,5.5478,5.5478,5.5302,5.5372,242000.0
2008-11-26 14:30:00,15.78,15.87,15.78,15.84,650200.0,5.5372,5.5688,5.5372,5.5583,650200.0
2008-11-26 14:35:00,15.83,15.84,15.77,15.8,310900.0,5.5548,5.5583,5.5337,5.5443,310900.0
2008-11-26 14:40:00,15.79,15.86,15.78,15.85,498200.0,5.5408,5.5653,5.5372,5.5618,498200.0
2008-11-26 14:45:00,15.85,15.85,15.76,15.78,385200.0,5.5618,5.5618,5.5302,5.5372,385200.0
2008-11-26 14:50:00,15.78,15.82,15.77,15.82,200500.0,5.5372,5.5513,5.5337,5.5513,200500.0
2008-11-26 14:55:00,15.82,15.85,15.79,15.79,472800.0,5.5513,5.5618,5.5408,5.5408,472800.0
2008-11-26 15:00:00,15.79,15.8,15.75,15.76,205400.0,5.5408,5.5443,5.5267,5.5302,205400.0
2008-11-26 15:05:00,15.75,15.79,15.74,15.79,208500.0,5.5267,5.5408,5.5232,5.5408,208500.0
2008-11-26 15:10:00,15.79,15.85,15.77,15.81,491200.0,5.5408,5.5618,5.5337,5.5478,491200.0
2008-11-26 15:15:00,15.82,15.83,15.77,15.81,449400.0,5.5513,5.5548,5.5337,5.5478,449400.0
2008-11-26 15:20:00,15.81,15.84,15.8,15.84,159000.0,5.5478,5.5583,5.5443,5.5583,159000.0
2008-11-26 15:25:00,15.84,15.91,15.82,15.91,359700.0,5.5583,5.5829,5.5513,5.5829,359700.0
2008-11-26 15:30:00,15.91,15.92,15.86,15.91,317800.0,5.5829,5.5864,5.5653,5.5829,317800.0
2008-11-26 15:35:00,15.91,15.93,15.87,15.9,415800.0,5.5829,5.5899,5.5688,5.5794,415800.0
2008-11-26 15:40:00,15.91,15.91,15.77,15.8,346300.0,5.5829,5.5829,5.5337,5.5443,346300.0
2008-11-26 15:45:00,15.8,15.85,15.79,15.8,371000.0,5.5443,5.5618,5.5408,5.5443,371000.0
2008-11-26 15:50:00,15.8,15.81,15.8,15.81,310000.0,5.5443,5.5478,5.5443,5.5478,310000.0
2008-11-26 15:55:00,15.8,15.89,15.8,15.87,699300.0,5.5443,5.5758,5.5443,5.5688,699300.0
2008-11-28 09:30:00,15.84,15.96,15.65,15.9,440200.0,5.5583,5.6004,5.4916,5.5794,440200.0
2008-11-28 09:35:00,15.9,15.9,15.63,15.89,354700.0,5.5794,5.5794,5.4846,5.5758,354700.0
2008-11-28 09:40:00,15.9,15.9,15.75,15.78,142400.0,5.5794,5.5794,5.5267,5.5372,142400.0
2008-11-28 09:45:00,15.79,15.83,15.73,15.8,167600.0,5.5408,5.5548,5.5197,5.5443,167600.0
2008-11-28 09:50:00,15.79,15.83,15.78,15.79,300400.0,5.5408,5.5548,5.5372,5.5408,300400.0
2008-11-28 09:55:00,15.78,15.8,15.68,15.7,266000.0,5.5372,5.5443,5.5022,5.5092,266000.0
2008-11-28 10:00:00,15.69,15.77,15.67,15.76,178800.0,5.5057,5.5337,5.4986,5.5302,178800.0
2008-11-28 10:05:00,15.76,15.76,15.67,15.69,134400.0,5.5302,5.5302,5.4986,5.5057,134400.0
2008-11-28 10:10:00,15.69,15.75,15.68,15.73,163800.0,5.5057,5.5267,5.5022,5.5197,163800.0
2008-11-28 10:15:00,15.74,15.79,15.73,15.79,89000.0,5.5232,5.5408,5.5197,5.5408,89000.0
2008-11-28 10:20:00,15.78,15.82,15.75,15.76,105000.0,5.5372,5.5513,5.5267,5.5302,105000.0
2008-11-28 10:25:00,15.75,15.78,15.75,15.77,54900.0,5.5267,5.5372,5.5267,5.5337,54900.0
2008-11-28 10:30:00,15.77,15.77,15.71,15.74,133100.0,5.5337,5.5337,5.5127,5.5232,133100.0
2008-11-28 10:35:00,15.75,15.81,15.72,15.8,164200.0,5.5267,5.5478,5.5162,5.5443,164200.0
2008-11-28 10:40:00,15.81,15.85,15.79,15.83,273600.0,5.5478,5.5618,5.5408,5.5548,273600.0
2008-11-28 10:45:00,15.83,15.85,15.82,15.84,97800.0,5.5548,5.5618,5.5513,5.5583,97800.0
2008-11-28 10:50:00,15.84,15.84,15.81,15.82,86300.0,5.5583,5.5583,5.5478,5.5513,86300.0
2008-11-28 10:55:00,15.81,15.87,15.79,15.8,205200.0,5.5478,5.5688,5.5408,5.5443,205200.0
2008-11-28 11:00:00,15.79,15.8,15.76,15.79,186800.0,5.5408,5.5443,5.5302,5.5408,186800.0
2008-11-28 11:05:00,15.79,15.8,15.77,15.77,137100.0,5.5408,5.5443,5.5337,5.5337,137100.0
2008-11-28 11:10:00,15.77,15.8,15.77,15.79,121300.0,5.5337,5.5443,5.5337,5.5408,121300.0
2008-11-28 11:15:00,15.79,15.8,15.78,15.8,137100.0,5.5408,5.5443,5.5372,5.5443,137100.0
2008-11-28 11:20:00,15.79,15.8,15.79,15.79,69600.0,5.5408,5.5443,5.5408,5.5408,69600.0
2008-11-28 11:25:00,15.79,15.81,15.79,15.81,223900.0,5.5408,5.5478,5.5408,5.5478,223900.0
2008-11-28 11:30:00,15.8,15.9,15.77,15.87,195900.0,5.5443,5.5794,5.5337,5.5688,195900.0
2008-11-28 11:35:00,15.88,15.88,15.82,15.85,187200.0,5.5723,5.5723,5.5513,5.5618,187200.0
2008-11-28 11:40:00,15.85,15.97,15.84,15.97,219300.0,5.5618,5.6039,5.5583,5.6039,219300.0
2008-11-28 11:45:00,15.97,15.99,15.91,15.97,311400.0,5.6039,5.6109,5.5829,5.6039,311400.0
2008-11-28 11:50:00,15.97,15.99,15.95,15.99,189700.0,5.6039,5.6109,5.5969,5.6109,189700.0
2008-11-28 11:55:00,15.98,15.99,15.94,15.96,184600.0,5.6074,5.6109,5.5934,5.6004,184600.0
2008-11-28 12:00:00,15.96,16.0,15.93,15.98,248000.0,5.6004,5.6144,5.5899,5.6074,248000.0
2008-11-28 12:05:00,15.98,15.99,15.92,15.96,234900.0,5.6074,5.6109,5.5864,5.6004,234900.0
2008-11-28 12:10:00,15.95,15.97,15.93,15.96,190200.0,5.5969,5.6039,5.5899,5.6004,190200.0
2008-11-28 12:15:00,15.97,16.0,15.96,16.0,311400.0,5.6039,5.6144,5.6004,5.6144,311400.0
2008-11-28 12:20:00,15.99,16.0,15.96,15.97,122400.0,5.6109,5.6144,5.6004,5.6039,122400.0
2008-11-28 12:25:00,15.97,16.0,15.96,15.99,276700.0,5.6039,5.6144,5.6004,5.6109,276700.0
2008-11-28 12:30:00,15.99,15.99,15.96,15.97,211400.0,5.6109,5.6109,5.6004,5.6039,211400.0
2008-11-28 12:35:00,15.98,15.99,15.97,15.98,325900.0,5.6074,5.6109,5.6039,5.6074,325900.0
2008-11-28 12:40:00,15.98,15.99,15.94,15.97,327700.0,5.6074,5.6109,5.5934,5.6039,327700.0
2008-11-28 12:45:00,15.97,15.98,15.92,15.98,194800.0,5.6039,5.6074,5.5864,5.6074,194800.0
2008-11-28 12:50:00,15.97,16.03,15.96,16.01,613400.0,5.6039,5.625,5.6004,5.618,613400.0
2008-11-28 12:55:00,16.01,16.08,15.97,16.05,625800.0,5.618,5.6425,5.6039,5.632,625800.0
2008-11-28 13:00:00,16.07,16.09,16.01,16.08,993800.0,5.639,5.646,5.618,5.6425,993800.0
2008-11-28 13:05:00,16.08,16.08,16.06,16.06,600.0,5.6425,5.6425,5.6355,5.6355,600.0
2008-11-28 13:10:00,16.06,16.06,16.06,16.06,0.0,5.6355,5.6355,5.6355,5.6355,0.0
2008-11-28 13:15:00,16.0,16.0,16.0,16.0,100.0,5.6144,5.6144,5.6144,5.6144,100.0
2008-11-28 13:20:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 13:25:00,16.08,16.08,16.08,16.08,25500.0,5.6425,5.6425,5.6425,5.6425,25500.0
2008-11-28 13:30:00,16.15,16.15,16.15,16.15,200.0,5.6671,5.6671,5.6671,5.6671,200.0
2008-11-28 13:35:00,16.16,16.19,16.15,16.19,700.0,5.6706,5.6811,5.6671,5.6811,700.0
2008-11-28 13:40:00,16.23,16.25,16.23,16.25,2800.0,5.6952,5.7022,5.6952,5.7022,2800.0
2008-11-28 13:45:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 13:50:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 13:55:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:00:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:05:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:10:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:15:00,16.25,16.25,16.16,16.16,500.0,5.7022,5.7022,5.6706,5.6706,500.0
2008-11-28 14:20:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:25:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:30:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:35:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:40:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:45:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:50:00,16.0,16.0,16.0,16.0,200.0,5.6144,5.6144,5.6144,5.6144,200.0
2008-11-28 14:55:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:00:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:05:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:10:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:15:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:20:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:25:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:30:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:35:00,16.0,16.0,16.0,16.0,200.0,5.6144,5.6144,5.6144,5.6144,200.0
2008-11-28 15:40:00,16.0,16.0,16.0,16.0,500.0,5.6144,5.6144,5.6144,5.6144,500.0
2008-11-28 15:45:00,15.9,15.9,15.8,15.8,300.0,5.5794,5.5794,5.5443,5.5443,300.0
2008-11-28 15:50:00,15.8,15.8,15.8,15.8,0.0,5.5443,5.5443,5.5443,5.5443,0.0
2008-11-28 15:55:00,15.8,15.8,15.8,15.8,0.0,5.5443,5.5443,5.5443,5.5443,0.0
2008-12-01 09:30:00,16.0,16.03,15.75,15.83,344300.0,5.6144,5.625,5.5267,5.5548,344300.0
2008-12-01 09:35:00,15.83,15.85,15.63,15.7,249900.0,5.5548,5.5618,5.4846,5.5092,249900.0
2008-12-01 09:40:00,15.71,15.73,15.61,15.64,188400.0,5.5127,5.5197,5.4776,5.4881,188400.0
2008-12-01 09:45:00,15.63,15.65,15.55,15.65,249200.0,5.4846,5.4916,5.4565,5.4916,249200.0
2008-12-01 09:50:00,15.64,15.65,15.52,15.53,233900.0,5.4881,5.4916,5.446,5.4495,233900.0
2008-12-01 09:55:00,15.54,15.58,15.53,15.54,170000.0,5.453,5.4671,5.4495,5.453,170000.0
2008-12-01 10:00:00,15.54,15.61,15.53,15.54,205500.0,5.453,5.4776,5.4495,5.453,205500.0
2008-12-01 10:05:00,15.54,15.59,15.51,15.56,194100.0,5.453,5.4706,5.4425,5.46,194100.0
2008-12-01 10:10:00,15.56,15.6,15.54,15.56,143600.0,5.46,5.4741,5.453,5.46,143600.0
2008-12-01 10:15:00,15.54,15.59,15.53,15.55,148500.0,5.453,5.4706,5.4495,5.4565,148500.0
2008-12-01 10:20:00,15.55,15.56,15.52,15.53,141100.0,5.4565,5.46,5.446,5.4495,141100.0
2008-12-01 10:25:00,15.52,15.54,15.5,15.52,188000.0,5.446,5.453,5.439,5.446,188000.0
2008-12-01 10:30:00,15.53,15.53,15.5,15.52,181100.0,5.4495,5.4495,5.439,5.446,181100.0
2008-12-01 10:35:00,15.52,15.53,15.51,15.51,84500.0,5.446,5.4495,5.4425,5.4425,84500.0
2008-12-01 10:40:00,15.51,15.55,15.51,15.55,108200.0,5.4425,5.4565,5.4425,5.4565,108200.0
2008-12-01 10:45:00,15.55,15.59,15.53,15.53,111400.0,5.4565,5.4706,5.4495,5.4495,111400.0
2008-12-01 10:50:00,15.53,15.57,15.51,15.52,98100.0,5.4495,5.4636,5.4425,5.446,98100.0
2008-12-01 10:55:00,15.53,15.53,15.51,15.52,137000.0,5.4495,5.4495,5.4425,5.446,137000.0
2008-12-01 11:00:00,15.52,15.53,15.51,15.52,132500.0,5.446,5.4495,5.4425,5.446,132500.0
2008-12-01 11:05:00,15.53,15.53,15.51,15.52,85200.0,5.4495,5.4495,5.4425,5.446,85200.0
2008-12-01 11:10:00,15.53,15.54,15.52,15.52,79100.0,5.4495,5.453,5.446,5.446,79100.0
2008-12-01 11:15:00,15.52,15.54,15.52,15.52,94200.0,5.446,5.453,5.446,5.446,94200.0
2008-12-01 11:20:00,15.52,15.54,15.51,15.53,254900.0,5.446,5.453,5.4425,5.4495,254900.0
2008-12-01 11:25:00,15.53,15.53,15.51,15.52,203900.0,5.4495,5.4495,5.4425,5.446,203900.0
2008-12-01 11:30:00,15.51,15.53,15.51,15.53,128200.0,5.4425,5.4495,5.4425,5.4495,128200.0
2008-12-01 11:35:00,15.52,15.53,15.52,15.52,84600.0,5.446,5.4495,5.446,5.446,84600.0
2008-12-01 11:40:00,15.52,15.53,15.52,15.52,58700.0,5.446,5.4495,5.446,5.446,58700.0
2008-12-01 11:45:00,15.53,15.56,15.52,15.55,134700.0,5.4495,5.46,5.446,5.4565,134700.0
2008-12-01 11:50:00,15.55,15.57,15.52,15.56,130400.0,5.4565,5.4636,5.446,5.46,130400.0
2008-12-01 11:55:00,15.57,15.58,15.52,15.54,102200.0,5.4636,5.4671,5.446,5.453,102200.0
2008-12-01 12:00:00,15.54,15.55,15.5,15.52,149000.0,5.453,5.4565,5.439,5.446,149000.0
2008-12-01 12:05:00,15.51,15.52,15.5,15.52,63500.0,5.4425,5.446,5.439,5.446,63500.0
2008-12-01 12:10:00,15.52,15.56,15.51,15.56,170300.0,5.446,5.46,5.4425,5.46,170300.0
2008-12-01 12:15:00,15.56,15.58,15.54,15.55,188000.0,5.46,5.4671,5.453,5.4565,188000.0
2008-12-01 12:20:00,15.55,15.56,15.52,15.54,127900.0,5.4565,5.46,5.446,5.453,127900.0
2008-12-01 12:25:00,15.54,15.55,15.51,15.52,158700.0,5.453,5.4565,5.4425,5.446,158700.0
2008-12-01 12:30:00,15.51,15.53,15.51,15.51,105100.0,5.4425,5.4495,5.4425,5.4425,105100.0
2008-12-01 12:35:00,15.52,15.52,15.5,15.52,224300.0,5.446,5.446,5.439,5.446,224300.0
2008-12-01 12:40:00,15.52,15.54,15.5,15.5,231500.0,5.446,5.453,5.439,5.439,231500.0
2008-12-01 12:45:00,15.5,15.55,15.5,15.51,112900.0,5.439,5.4565,5.439,5.4425,112900.0
2008-12-01 12:50:00,15.51,15.52,15.5,15.52,136800.0,5.4425,5.446,5.439,5.446,136800.0
2008-12-01 12:55:00,15.52,15.52,15.5,15.51,80000.0,5.446,5.446,5.439,5.4425,80000.0
2008-12-01 13:00:00,15.5,15.52,15.5,15.51,135100.0,5.439,5.446,5.439,5.4425,135100.0
2008-12-01 13:05:00,15.51,15.52,15.51,15.51,82800.0,5.4425,5.446,5.4425,5.4425,82800.0
2008-12-01 13:10:00,15.51,15.55,15.51,15.52,250800.0,5.4425,5.4565,5.4425,5.446,250800.0
2008-12-01 13:15:00,15.52,15.54,15.5,15.52,312300.0,5.446,5.453,5.439,5.446,312300.0
2008-12-01 13:20:00,15.52,15.53,15.5,15.52,247700.0,5.446,5.4495,5.439,5.446,247700.0
2008-12-01 13:25:00,15.52,15.55,15.5,15.54,280400.0,5.446,5.4565,5.439,5.453,280400.0
2008-12-01 13:30:00,15.53,15.57,15.52,15.56,169600.0,5.4495,5.4636,5.446,5.46,169600.0
2008-12-01 13:35:00,15.56,15.56,15.51,15.52,201300.0,5.46,5.46,5.4425,5.446,201300.0
2008-12-01 13:40:00,15.52,15.54,15.51,15.51,283100.0,5.446,5.453,5.4425,5.4425,283100.0
2008-12-01 13:45:00,15.51,15.52,15.45,15.48,654900.0,5.4425,5.446,5.4214,5.432,654900.0
2008-12-01 13:50:00,15.49,15.5,15.45,15.46,177000.0,5.4355,5.439,5.4214,5.425,177000.0
2008-12-01 13:55:00,15.46,15.5,15.46,15.48,119100.0,5.425,5.439,5.425,5.432,119100.0
2008-12-01 14:00:00,15.48,15.5,15.45,15.5,242100.0,5.432,5.439,5.4214,5.439,242100.0
2008-12-01 14:05:00,15.5,15.5,15.45,15.49,238700.0,5.439,5.439,5.4214,5.4355,238700.0
2008-12-01 14:10:00,15.49,15.56,15.46,15.55,224000.0,5.4355,5.46,5.425,5.4565,224000.0
2008-12-01 14:15:00,15.55,15.56,15.46,15.47,233100.0,5.4565,5.46,5.425,5.4285,233100.0
2008-12-01 14:20:00,15.48,15.53,15.45,15.49,195500.0,5.432,5.4495,5.4214,5.4355,195500.0
2008-12-01 14:25:00,15.5,15.54,15.5,15.53,133100.0,5.439,5.453,5.439,5.4495,133100.0
2008-12-01 14:30:00,15.53,15.59,15.51,15.56,221700.0,5.4495,5.4706,5.4425,5.46,221700.0
2008-12-01 14:35:00,15.56,15.56,15.5,15.53,249300.0,5.46,5.46,5.439,5.4495,249300.0
2008-12-01 14:40:00,15.53,15.58,15.51,15.55,193800.0,5.4495,5.4671,5.4425,5.4565,193800.0
2008-12-01 14:45:00,15.55,15.62,15.55,15.58,270600.0,5.4565,5.4811,5.4565,5.4671,270600.0
2008-12-01 14:50:00,15.58,15.61,15.53,15.53,212100.0,5.4671,5.4776,5.4495,5.4495,212100.0
2008-12-01 14:55:00,15.53,15.53,15.46,15.48,295000.0,5.4495,5.4495,5.425,5.432,295000.0
2008-12-01 15:00:00,15.47,15.5,15.43,15.45,276300.0,5.4285,5.439,5.4144,5.4214,276300.0
2008-12-01 15:05:00,15.45,15.5,15.42,15.44,246400.0,5.4214,5.439,5.4109,5.4179,246400.0
2008-12-01 15:10:00,15.44,15.52,15.44,15.48,373600.0,5.4179,5.446,5.4179,5.432,373600.0
2008-12-01 15:15:00,15.48,15.53,15.47,15.49,425300.0,5.432,5.4495,5.4285,5.4355,425300.0
2008-12-01 15:20:00,15.49,15.5,15.43,15.43,238600.0,5.4355,5.439,5.4144,5.4144,238600.0
2008-12-01 15:25:00,15.44,15.5,15.43,15.46,281900.0,5.4179,5.439,5.4144,5.425,281900.0
2008-12-01 15:30:00,15.46,15.48,15.42,15.43,222400.0,5.425,5.432,5.4109,5.4144,222400.0
2008-12-01 15:35:00,15.43,15.44,15.4,15.4,188700.0,5.4144,5.4179,5.4039,5.4039,188700.0
2008-12-01 15:40:00,15.4,15.42,15.35,15.35,417600.0,5.4039,5.4109,5.3864,5.3864,417600.0
2008-12-01 15:45:00,15.36,15.4,15.31,15.34,425300.0,5.3899,5.4039,5.3723,5.3828,425300.0
2008-12-01 15:50:00,15.34,15.34,15.23,15.24,818500.0,5.3828,5.3828,5.3443,5.3478,818500.0
2008-12-01 15:55:00,15.23,15.26,15.22,15.25,634100.0,5.3443,5.3548,5.3407,5.3513,634100.0
2008-12-02 09:30:00,15.51,15.55,15.34,15.47,420800.0,5.4425,5.4565,5.3828,5.4285,420800.0
2008-12-02 09:35:00,15.46,15.53,15.42,15.46,200600.0,5.425,5.4495,5.4109,5.425,200600.0
2008-12-02 09:40:00,15.46,15.46,15.35,15.39,181800.0,5.425,5.425,5.3864,5.4004,181800.0
2008-12-02 09:45:00,15.39,15.4,15.31,15.37,155700.0,5.4004,5.4039,5.3723,5.3934,155700.0
2008-12-02 09:50:00,15.36,15.4,15.27,15.28,160600.0,5.3899,5.4039,5.3583,5.3618,160600.0
2008-12-02 09:55:00,15.27,15.31,15.25,15.28,210400.0,5.3583,5.3723,5.3513,5.3618,210400.0
2008-12-02 10:00:00,15.29,15.4,15.27,15.39,317400.0,5.3653,5.4039,5.3583,5.4004,317400.0
2008-12-02 10:05:00,15.39,15.46,15.37,15.39,291800.0,5.4004,5.425,5.3934,5.4004,291800.0
2008-12-02 10:10:00,15.38,15.5,15.35,15.44,247500.0,5.3969,5.439,5.3864,5.4179,247500.0
2008-12-02 10:15:00,15.45,15.49,15.41,15.44,185200.0,5.4214,5.4355,5.4074,5.4179,185200.0
2008-12-02 10:20:00,15.44,15.51,15.41,15.48,206900.0,5.4179,5.4425,5.4074,5.432,206900.0
2008-12-02 10:25:00,15.48,15.48,15.32,15.33,381000.0,5.432,5.432,5.3758,5.3793,381000.0
2008-12-02 10:30:00,15.35,15.49,15.33,15.48,311600.0,5.3864,5.4355,5.3793,5.432,311600.0
2008-12-02 10:35:00,15.48,15.5,15.46,15.5,148600.0,5.432,5.439,5.425,5.439,148600.0
2008-12-02 10:40:00,15.5,15.5,15.44,15.44,169900.0,5.439,5.439,5.4179,5.4179,169900.0
2008-12-02 10:45:00,15.45,15.48,15.4,15.41,411700.0,5.4214,5.432,5.4039,5.4074,411700.0
2008-12-02 10:50:00,15.41,15.42,15.34,15.35,340300.0,5.4074,5.4109,5.3828,5.3864,340300.0
2008-12-02 10:55:00,15.36,15.42,15.33,15.4,159600.0,5.3899,5.4109,5.3793,5.4039,159600.0
2008-12-02 11:00:00,15.4,15.45,15.37,15.42,174400.0,5.4039,5.4214,5.3934,5.4109,174400.0
2008-12-02 11:05:00,15.42,15.44,15.37,15.41,125700.0,5.4109,5.4179,5.3934,5.4074,125700.0
2008-12-02 11:10:00,15.41,15.42,15.36,15.37,146700.0,5.4074,5.4109,5.3899,5.3934,146700.0
2008-12-02 11:15:00,15.37,15.4,15.35,15.38,148000.0,5.3934,5.4039,5.3864,5.3969,148000.0
2008-12-02 11:20:00,15.38,15.43,15.36,15.36,247000.0,5.3969,5.4144,5.3899,5.3899,247000.0
2008-12-02 11:25:00,15.36,15.42,15.34,15.4,152600.0,5.3899,5.4109,5.3828,5.4039,152600.0
2008-12-02 11:30:00,15.4,15.48,15.38,15.44,671300.0,5.4039,5.432,5.3969,5.4179,671300.0
2008-12-02 11:35:00,15.43,15.45,15.37,15.39,174000.0,5.4144,5.4214,5.3934,5.4004,174000.0
2008-12-02 11:40:00,15.39,15.42,15.37,15.4,137100.0,5.4004,5.4109,5.3934,5.4039,137100.0
2008-12-02 11:45:00,15.4,15.43,15.36,15.39,298900.0,5.4039,5.4144,5.3899,5.4004,298900.0
2008-12-02 11:50:00,15.39,15.41,15.34,15.34,423500.0,5.4004,5.4074,5.3828,5.3828,423500.0
2008-12-02 11:55:00,15.35,15.38,15.34,15.36,184500.0,5.3864,5.3969,5.3828,5.3899,184500.0
2008-12-02 12:00:00,15.36,15.41,15.35,15.39,127900.0,5.3899,5.4074,5.3864,5.4004,127900.0
2008-12-02 12:05:00,15.38,15.41,15.33,15.35,265800.0,5.3969,5.4074,5.3793,5.3864,265800.0
2008-12-02 12:10:00,15.35,15.36,15.33,15.35,139900.0,5.3864,5.3899,5.3793,5.3864,139900.0
2008-12-02 12:15:00,15.34,15.37,15.3,15.36,111800.0,5.3828,5.3934,5.3688,5.3899,111800.0
2008-12-02 12:20:00,15.36,15.36,15.33,15.34,106000.0,5.3899,5.3899,5.3793,5.3828,106000.0
2008-12-02 12:25:00,15.35,15.36,15.34,15.35,172200.0,5.3864,5.3899,5.3828,5.3864,172200.0
2008-12-02 12:30:00,15.35,15.39,15.34,15.35,140300.0,5.3864,5.4004,5.3828,5.3864,140300.0
2008-12-02 12:35:00,15.35,15.36,15.34,15.35,146300.0,5.3864,5.3899,5.3828,5.3864,146300.0
2008-12-02 12:40:00,15.35,15.38,15.3,15.32,315600.0,5.3864,5.3969,5.3688,5.3758,315600.0
2008-12-02 12:45:00,15.32,15.33,15.31,15.33,89500.0,5.3758,5.3793,5.3723,5.3793,89500.0
2008-12-02 12:50:00,15.33,15.37,15.32,15.35,93200.0,5.3793,5.3934,5.3758,5.3864,93200.0
2008-12-02 12:55:00,15.36,15.39,15.35,15.38,79400.0,5.3899,5.4004,5.3864,5.3969,79400.0
2008-12-02 13:00:00,15.39,15.39,15.33,15.34,195200.0,5.4004,5.4004,5.3793,5.3828,195200.0
2008-12-02 13:05:00,15.34,15.36,15.33,15.35,111600.0,5.3828,5.3899,5.3793,5.3864,111600.0
2008-12-02 13:10:00,15.35,15.35,15.3,15.31,258400.0,5.3864,5.3864,5.3688,5.3723,258400.0
2008-12-02 13:15:00,15.32,15.32,15.27,15.28,341400.0,5.3758,5.3758,5.3583,5.3618,341400.0
2008-12-02 13:20:00,15.28,15.29,15.23,15.23,275200.0,5.3618,5.3653,5.3443,5.3443,275200.0
2008-12-02 13:25:00,15.24,15.24,15.21,15.23,162900.0,5.3478,5.3478,5.3372,5.3443,162900.0
2008-12-02 13:30:00,15.23,15.23,15.16,15.22,930000.0,5.3443,5.3443,5.3197,5.3407,930000.0
2008-12-02 13:35:00,15.22,15.27,15.18,15.23,218900.0,5.3407,5.3583,5.3267,5.3443,218900.0
2008-12-02 13:40:00,15.23,15.25,15.2,15.23,153800.0,5.3443,5.3513,5.3337,5.3443,153800.0
2008-12-02 13:45:00,15.23,15.25,15.17,15.18,181600.0,5.3443,5.3513,5.3232,5.3267,181600.0
2008-12-02 13:50:00,15.18,15.18,15.11,15.12,361900.0,5.3267,5.3267,5.3021,5.3057,361900.0
2008-12-02 13:55:00,15.12,15.13,15.04,15.05,357700.0,5.3057,5.3092,5.2776,5.2811,357700.0
2008-12-02 14:00:00,15.05,15.07,15.01,15.02,331500.0,5.2811,5.2881,5.2671,5.2706,331500.0
2008-12-02 14:05:00,15.01,15.04,15.0,15.02,381000.0,5.2671,5.2776,5.2635,5.2706,381000.0
2008-12-02 14:10:00,15.02,15.04,15.01,15.03,191800.0,5.2706,5.2776,5.2671,5.2741,191800.0
2008-12-02 14:15:00,15.03,15.06,14.96,15.03,536800.0,5.2741,5.2846,5.2495,5.2741,536800.0
2008-12-02 14:20:00,15.03,15.04,14.96,15.0,225300.0,5.2741,5.2776,5.2495,5.2635,225300.0
2008-12-02 14:25:00,14.99,14.99,14.92,14.96,236100.0,5.26,5.26,5.2355,5.2495,236100.0
2008-12-02 14:30:00,14.95,14.98,14.9,14.94,227500.0,5.246,5.2565,5.2285,5.2425,227500.0
2008-12-02 14:35:00,14.94,14.99,14.9,14.97,275800.0,5.2425,5.26,5.2285,5.253,275800.0
2008-12-02 14:40:00,14.98,15.0,14.9,14.93,364800.0,5.2565,5.2635,5.2285,5.239,364800.0
2008-12-02 14:45:00,14.93,14.97,14.91,14.95,282900.0,5.239,5.253,5.232,5.246,282900.0
2008-12-02 14:50:00,14.96,14.96,14.86,14.88,487800.0,5.2495,5.2495,5.2144,5.2214,487800.0
2008-12-02 14:55:00,14.88,14.92,14.88,14.91,258300.0,5.2214,5.2355,5.2214,5.232,258300.0
2008-12-02 15:00:00,14.91,14.96,14.83,14.92,585800.0,5.232,5.2495,5.2039,5.2355,585800.0
2008-12-02 15:05:00,14.92,14.95,14.86,14.88,446300.0,5.2355,5.246,5.2144,5.2214,446300.0
2008-12-02 15:10:00,14.87,14.87,14.8,14.81,589100.0,5.2179,5.2179,5.1934,5.1969,589100.0
2008-12-02 15:15:00,14.82,14.97,14.81,14.96,395600.0,5.2004,5.253,5.1969,5.2495,395600.0
2008-12-02 15:20:00,14.96,15.03,14.95,15.0,670500.0,5.2495,5.2741,5.246,5.2635,670500.0
2008-12-02 15:25:00,15.0,15.01,14.98,15.0,511700.0,5.2635,5.2671,5.2565,5.2635,511700.0
2008-12-02 15:30:00,14.99,15.06,14.97,15.0,652700.0,5.26,5.2846,5.253,5.2635,652700.0
2008-12-02 15:35:00,15.0,15.03,14.98,14.99,432800.0,5.2635,5.2741,5.2565,5.26,432800.0
2008-12-02 15:40:00,14.98,15.01,14.93,15.0,633400.0,5.2565,5.2671,5.239,5.2635,633400.0
2008-12-02 15:45:00,15.0,15.01,14.9,14.93,590800.0,5.2635,5.2671,5.2285,5.239,590800.0
2008-12-02 15:50:00,14.93,15.01,14.9,14.99,801700.0,5.239,5.2671,5.2285,5.26,801700.0
2008-12-02 15:55:00,14.99,15.12,14.98,15.1,1012900.0,5.26,5.3057,5.2565,5.2986,1012900.0
2008-12-03 09:30:00,14.93,15.15,14.92,15.0,383700.0,5.239,5.3162,5.2355,5.2635,383700.0
2008-12-03 09:35:00,15.0,15.01,14.96,15.0,180500.0,5.2635,5.2671,5.2495,5.2635,180500.0
2008-12-03 09:40:00,15.0,15.03,14.95,14.97,323800.0,5.2635,5.2741,5.246,5.253,323800.0
2008-12-03 09:45:00,14.98,15.01,14.9,14.91,296500.0,5.2565,5.2671,5.2285,5.232,296500.0
2008-12-03 09:50:00,14.92,14.97,14.9,14.94,272800.0,5.2355,5.253,5.2285,5.2425,272800.0
2008-12-03 09:55:00,14.92,15.0,14.86,14.99,329600.0,5.2355,5.2635,5.2144,5.26,329600.0
2008-12-03 10:00:00,14.99,15.02,14.94,14.99,393700.0,5.26,5.2706,5.2425,5.26,393700.0
2008-12-03 10:05:00,15.01,15.04,14.99,15.0,460900.0,5.2671,5.2776,5.26,5.2635,460900.0
2008-12-03 10:10:00,15.01,15.05,15.0,15.04,246700.0,5.2671,5.2811,5.2635,5.2776,246700.0
2008-12-03 10:15:00,15.04,15.05,15.0,15.01,240200.0,5.2776,5.2811,5.2635,5.2671,240200.0
2008-12-03 10:20:00,15.01,15.05,15.0,15.03,293100.0,5.2671,5.2811,5.2635,5.2741,293100.0
2008-12-03 10:25:00,15.03,15.05,15.01,15.02,252300.0,5.2741,5.2811,5.2671,5.2706,252300.0
2008-12-03 10:30:00,15.01,15.07,15.0,15.02,377900.0,5.2671,5.2881,5.2635,5.2706,377900.0
2008-12-03 10:35:00,15.03,15.04,15.0,15.01,260600.0,5.2741,5.2776,5.2635,5.2671,260600.0
2008-12-03 10:40:00,15.01,15.01,14.95,15.0,485000.0,5.2671,5.2671,5.246,5.2635,485000.0
2008-12-03 10:45:00,15.0,15.05,14.98,15.01,373200.0,5.2635,5.2811,5.2565,5.2671,373200.0
2008-12-03 10:50:00,15.02,15.15,15.0,15.14,387000.0,5.2706,5.3162,5.2635,5.3127,387000.0
2008-12-03 10:55:00,15.14,15.18,15.08,15.15,249300.0,5.3127,5.3267,5.2916,5.3162,249300.0
2008-12-03 11:00:00,15.15,15.22,15.14,15.2,377500.0,5.3162,5.3407,5.3127,5.3337,377500.0
2008-12-03 11:05:00,15.19,15.2,15.13,15.16,272100.0,5.3302,5.3337,5.3092,5.3197,272100.0
2008-12-03 11:10:00,15.16,15.17,15.12,15.15,229300.0,5.3197,5.3232,5.3057,5.3162,229300.0
2008-12-03 11:15:00,15.15,15.25,15.14,15.23,400900.0,5.3162,5.3513,5.3127,5.3443,400900.0
2008-12-03 11:20:00,15.23,15.25,15.19,15.19,239000.0,5.3443,5.3513,5.3302,5.3302,239000.0
2008-12-03 11:25:00,15.19,15.23,15.17,15.19,257900.0,5.3302,5.3443,5.3232,5.3302,257900.0
2008-12-03 11:30:00,15.19,15.23,15.19,15.21,238200.0,5.3302,5.3443,5.3302,5.3372,238200.0
2008-12-03 11:35:00,15.21,15.22,15.18,15.21,155400.0,5.3372,5.3407,5.3267,5.3372,155400.0
2008-12-03 11:40:00,15.22,15.29,15.21,15.22,249300.0,5.3407,5.3653,5.3372,5.3407,249300.0
2008-12-03 11:45:00,15.22,15.25,15.2,15.23,193200.0,5.3407,5.3513,5.3337,5.3443,193200.0
2008-12-03 11:50:00,15.23,15.29,15.21,15.29,195500.0,5.3443,5.3653,5.3372,5.3653,195500.0
2008-12-03 11:55:00,15.29,15.35,15.28,15.31,185500.0,5.3653,5.3864,5.3618,5.3723,185500.0
2008-12-03 12:00:00,15.32,15.33,15.21,15.21,269100.0,5.3758,5.3793,5.3372,5.3372,269100.0
2008-12-03 12:05:00,15.21,15.22,15.13,15.14,179800.0,5.3372,5.3407,5.3092,5.3127,179800.0
2008-12-03 12:10:00,15.14,15.26,15.14,15.25,181200.0,5.3127,5.3548,5.3127,5.3513,181200.0
2008-12-03 12:15:00,15.25,15.29,15.14,15.16,221800.0,5.3513,5.3653,5.3127,5.3197,221800.0
2008-12-03 12:20:00,15.16,15.23,15.15,15.19,131500.0,5.3197,5.3443,5.3162,5.3302,131500.0
2008-12-03 12:25:00,15.19,15.22,15.18,15.18,163400.0,5.3302,5.3407,5.3267,5.3267,163400.0
2008-12-03 12:30:00,15.19,15.21,15.17,15.2,94900.0,5.3302,5.3372,5.3232,5.3337,94900.0
2008-12-03 12:35:00,15.19,15.26,15.19,15.25,87400.0,5.3302,5.3548,5.3302,5.3513,87400.0
2008-12-03 12:40:00,15.24,15.24,15.13,15.15,149100.0,5.3478,5.3478,5.3092,5.3162,149100.0
2008-12-03 12:45:00,15.15,15.21,15.13,15.2,153700.0,5.3162,5.3372,5.3092,5.3337,153700.0
2008-12-03 12:50:00,15.2,15.26,15.18,15.25,221200.0,5.3337,5.3548,5.3267,5.3513,221200.0
2008-12-03 12:55:00,15.24,15.28,15.23,15.26,244900.0,5.3478,5.3618,5.3443,5.3548,244900.0
2008-12-03 13:00:00,15.26,15.33,15.26,15.33,200800.0,5.3548,5.3793,5.3548,5.3793,200800.0
2008-12-03 13:05:00,15.33,15.35,15.3,15.34,123200.0,5.3793,5.3864,5.3688,5.3828,123200.0
2008-12-03 13:10:00,15.34,15.36,15.32,15.35,202200.0,5.3828,5.3899,5.3758,5.3864,202200.0
2008-12-03 13:15:00,15.34,15.36,15.31,15.34,151500.0,5.3828,5.3899,5.3723,5.3828,151500.0
2008-12-03 13:20:00,15.33,15.35,15.24,15.25,210600.0,5.3793,5.3864,5.3478,5.3513,210600.0
2008-12-03 13:25:00,15.25,15.27,15.22,15.23,138600.0,5.3513,5.3583,5.3407,5.3443,138600.0
2008-12-03 13:30:00,15.23,15.25,15.18,15.23,117200.0,5.3443,5.3513,5.3267,5.3443,117200.0
2008-12-03 13:35:00,15.23,15.24,15.15,15.16,135100.0,5.3443,5.3478,5.3162,5.3197,135100.0
2008-12-03 13:40:00,15.16,15.16,15.07,15.11,211000.0,5.3197,5.3197,5.2881,5.3021,211000.0
2008-12-03 13:45:00,15.1,15.11,15.02,15.03,207400.0,5.2986,5.3021,5.2706,5.2741,207400.0
2008-12-03 13:50:00,15.04,15.07,15.03,15.04,245000.0,5.2776,5.2881,5.2741,5.2776,245000.0
2008-12-03 13:55:00,15.04,15.05,15.01,15.04,155300.0,5.2776,5.2811,5.2671,5.2776,155300.0
2008-12-03 14:00:00,15.05,15.09,15.01,15.02,248600.0,5.2811,5.2951,5.2671,5.2706,248600.0
2008-12-03 14:05:00,15.01,15.08,15.0,15.05,313200.0,5.2671,5.2916,5.2635,5.2811,313200.0
2008-12-03 14:10:00,15.05,15.12,15.05,15.1,243100.0,5.2811,5.3057,5.2811,5.2986,243100.0
2008-12-03 14:15:00,15.1,15.18,15.07,15.14,261900.0,5.2986,5.3267,5.2881,5.3127,261900.0
2008-12-03 14:20:00,15.14,15.19,15.13,15.16,132600.0,5.3127,5.3302,5.3092,5.3197,132600.0
2008-12-03 14:25:00,15.16,15.31,15.16,15.29,227600.0,5.3197,5.3723,5.3197,5.3653,227600.0
2008-12-03 14:30:00,15.29,15.32,15.25,15.29,545200.0,5.3653,5.3758,5.3513,5.3653,545200.0
2008-12-03 14:35:00,15.29,15.32,15.24,15.26,296500.0,5.3653,5.3758,5.3478,5.3548,296500.0
2008-12-03 14:40:00,15.26,15.32,15.25,15.29,153300.0,5.3548,5.3758,5.3513,5.3653,153300.0
2008-12-03 14:45:00,15.29,15.35,15.27,15.28,260000.0,5.3653,5.3864,5.3583,5.3618,260000.0
2008-12-03 14:50:00,15.29,15.32,15.27,15.29,262600.0,5.3653,5.3758,5.3583,5.3653,262600.0
2008-12-03 14:55:00,15.29,15.3,15.25,15.26,186600.0,5.3653,5.3688,5.3513,5.3548,186600.0
2008-12-03 15:00:00,15.26,15.28,15.17,15.18,221400.0,5.3548,5.3618,5.3232,5.3267,221400.0
2008-12-03 15:05:00,15.18,15.33,15.18,15.33,231100.0,5.3267,5.3793,5.3267,5.3793,231100.0
2008-12-03 15:10:00,15.32,15.34,15.24,15.27,280200.0,5.3758,5.3828,5.3478,5.3583,280200.0
2008-12-03 15:15:00,15.26,15.32,15.2,15.27,249600.0,5.3548,5.3758,5.3337,5.3583,249600.0
2008-12-03 15:20:00,15.27,15.31,15.21,15.22,227300.0,5.3583,5.3723,5.3372,5.3407,227300.0
2008-12-03 15:25:00,15.23,15.3,15.19,15.27,275100.0,5.3443,5.3688,5.3302,5.3583,275100.0
2008-12-03 15:30:00,15.28,15.33,15.21,15.32,344400.0,5.3618,5.3793,5.3372,5.3758,344400.0
2008-12-03 15:35:00,15.32,15.33,15.25,15.29,346900.0,5.3758,5.3793,5.3513,5.3653,346900.0
2008-12-03 15:40:00,15.29,15.35,15.29,15.33,622700.0,5.3653,5.3864,5.3653,5.3793,622700.0
2008-12-03 15:45:00,15.33,15.39,15.28,15.37,482100.0,5.3793,5.4004,5.3618,5.3934,482100.0
2008-12-03 15:50:00,15.38,15.56,15.36,15.56,937800.0,5.3969,5.46,5.3899,5.46,937800.0
2008-12-03 15:55:00,15.56,15.59,15.5,15.51,1062800.0,5.46,5.4706,5.439,5.4425,1062800.0
2008-12-04 09:30:00,15.37,15.46,15.25,15.3,321700.0,5.3934,5.425,5.3513,5.3688,321700.0
2008-12-04 09:35:00,15.3,15.41,15.28,15.31,414700.0,5.3688,5.4074,5.3618,5.3723,414700.0
2008-12-04 09:40:00,15.31,15.35,15.26,15.32,247900.0,5.3723,5.3864,5.3548,5.3758,247900.0
2008-12-04 09:45:00,15.31,15.4,15.31,15.4,238600.0,5.3723,5.4039,5.3723,5.4039,238600.0
2008-12-04 09:50:00,15.4,15.5,15.4,15.47,358600.0,5.4039,5.439,5.4039,5.4285,358600.0
2008-12-04 09:55:00,15.46,15.5,15.44,15.47,171200.0,5.425,5.439,5.4179,5.4285,171200.0
2008-12-04 10:00:00,15.46,15.49,15.38,15.39,501100.0,5.425,5.4355,5.3969,5.4004,501100.0
2008-12-04 10:05:00,15.39,15.41,15.36,15.38,295400.0,5.4004,5.4074,5.3899,5.3969,295400.0
2008-12-04 10:10:00,15.38,15.4,15.32,15.35,146600.0,5.3969,5.4039,5.3758,5.3864,146600.0
2008-12-04 10:15:00,15.35,15.37,15.31,15.34,255200.0,5.3864,5.3934,5.3723,5.3828,255200.0
2008-12-04 10:20:00,15.35,15.37,15.31,15.35,279300.0,5.3864,5.3934,5.3723,5.3864,279300.0
2008-12-04 10:25:00,15.35,15.38,15.32,15.33,177500.0,5.3864,5.3969,5.3758,5.3793,177500.0
2008-12-04 10:30:00,15.33,15.37,15.26,15.27,329300.0,5.3793,5.3934,5.3548,5.3583,329300.0
2008-12-04 10:35:00,15.26,15.31,15.26,15.29,344100.0,5.3548,5.3723,5.3548,5.3653,344100.0
2008-12-04 10:40:00,15.3,15.32,15.28,15.3,251300.0,5.3688,5.3758,5.3618,5.3688,251300.0
2008-12-04 10:45:00,15.3,15.31,15.26,15.29,219700.0,5.3688,5.3723,5.3548,5.3653,219700.0
2008-12-04 10:50:00,15.29,15.4,15.25,15.36,323300.0,5.3653,5.4039,5.3513,5.3899,323300.0
2008-12-04 10:55:00,15.35,15.4,15.35,15.4,185300.0,5.3864,5.4039,5.3864,5.4039,185300.0
2008-12-04 11:00:00,15.4,15.41,15.39,15.39,176100.0,5.4039,5.4074,5.4004,5.4004,176100.0
2008-12-04 11:05:00,15.4,15.4,15.35,15.37,111000.0,5.4039,5.4039,5.3864,5.3934,111000.0
2008-12-04 11:10:00,15.38,15.4,15.35,15.39,132300.0,5.3969,5.4039,5.3864,5.4004,132300.0
2008-12-04 11:15:00,15.4,15.41,15.35,15.37,192900.0,5.4039,5.4074,5.3864,5.3934,192900.0
2008-12-04 11:20:00,15.37,15.44,15.35,15.39,343700.0,5.3934,5.4179,5.3864,5.4004,343700.0
2008-12-04 11:25:00,15.39,15.4,15.36,15.38,128100.0,5.4004,5.4039,5.3899,5.3969,128100.0
2008-12-04 11:30:00,15.38,15.38,15.33,15.38,141600.0,5.3969,5.3969,5.3793,5.3969,141600.0
2008-12-04 11:35:00,15.38,15.39,15.33,15.37,96900.0,5.3969,5.4004,5.3793,5.3934,96900.0
2008-12-04 11:40:00,15.37,15.4,15.31,15.31,167400.0,5.3934,5.4039,5.3723,5.3723,167400.0
2008-12-04 11:45:00,15.31,15.37,15.31,15.34,145400.0,5.3723,5.3934,5.3723,5.3828,145400.0
2008-12-04 11:50:00,15.35,15.37,15.33,15.36,98400.0,5.3864,5.3934,5.3793,5.3899,98400.0
2008-12-04 11:55:00,15.36,15.37,15.25,15.26,369200.0,5.3899,5.3934,5.3513,5.3548,369200.0
2008-12-04 12:00:00,15.26,15.27,15.21,15.22,238500.0,5.3548,5.3583,5.3372,5.3407,238500.0
2008-12-04 12:05:00,15.21,15.23,15.21,15.22,127600.0,5.3372,5.3443,5.3372,5.3407,127600.0
2008-12-04 12:10:00,15.22,15.25,15.2,15.21,127500.0,5.3407,5.3513,5.3337,5.3372,127500.0
2008-12-04 12:15:00,15.22,15.24,15.16,15.17,181400.0,5.3407,5.3478,5.3197,5.3232,181400.0
2008-12-04 12:20:00,15.17,15.25,15.16,15.25,152400.0,5.3232,5.3513,5.3197,5.3513,152400.0
2008-12-04 12:25:00,15.24,15.26,15.2,15.25,141900.0,5.3478,5.3548,5.3337,5.3513,141900.0
2008-12-04 12:30:00,15.25,15.31,15.21,15.23,273600.0,5.3513,5.3723,5.3372,5.3443,273600.0
2008-12-04 12:35:00,15.23,15.24,15.2,15.21,168500.0,5.3443,5.3478,5.3337,5.3372,168500.0
2008-12-04 12:40:00,15.2,15.22,15.19,15.2,156600.0,5.3337,5.3407,5.3302,5.3337,156600.0
2008-12-04 12:45:00,15.2,15.21,15.18,15.19,164700.0,5.3337,5.3372,5.3267,5.3302,164700.0
2008-12-04 12:50:00,15.18,15.2,15.17,15.2,80900.0,5.3267,5.3337,5.3232,5.3337,80900.0
2008-12-04 12:55:00,15.2,15.23,15.18,15.18,124400.0,5.3337,5.3443,5.3267,5.3267,124400.0
2008-12-04 13:00:00,15.19,15.19,15.11,15.12,292200.0,5.3302,5.3302,5.3021,5.3057,292200.0
2008-12-04 13:05:00,15.12,15.13,15.07,15.09,561400.0,5.3057,5.3092,5.2881,5.2951,561400.0
2008-12-04 13:10:00,15.09,15.12,15.08,15.11,191300.0,5.2951,5.3057,5.2916,5.3021,191300.0
2008-12-04 13:15:00,15.12,15.16,15.11,15.15,86400.0,5.3057,5.3197,5.3021,5.3162,86400.0
2008-12-04 13:20:00,15.15,15.15,15.11,15.15,188900.0,5.3162,5.3162,5.3021,5.3162,188900.0
2008-12-04 13:25:00,15.15,15.16,15.09,15.1,160600.0,5.3162,5.3197,5.2951,5.2986,160600.0
2008-12-04 13:30:00,15.09,15.16,15.09,15.16,91300.0,5.2951,5.3197,5.2951,5.3197,91300.0
2008-12-04 13:35:00,15.15,15.19,15.15,15.17,144200.0,5.3162,5.3302,5.3162,5.3232,144200.0
2008-12-04 13:40:00,15.17,15.21,15.16,15.18,131600.0,5.3232,5.3372,5.3197,5.3267,131600.0
2008-12-04 13:45:00,15.19,15.21,15.16,15.18,173200.0,5.3302,5.3372,5.3197,5.3267,173200.0
2008-12-04 13:50:00,15.18,15.27,15.17,15.25,209200.0,5.3267,5.3583,5.3232,5.3513,209200.0
2008-12-04 13:55:00,15.25,15.26,15.22,15.23,124800.0,5.3513,5.3548,5.3407,5.3443,124800.0
2008-12-04 14:00:00,15.23,15.24,15.2,15.22,126700.0,5.3443,5.3478,5.3337,5.3407,126700.0
2008-12-04 14:05:00,15.23,15.25,15.2,15.25,176400.0,5.3443,5.3513,5.3337,5.3513,176400.0
2008-12-04 14:10:00,15.25,15.26,15.19,15.2,175000.0,5.3513,5.3548,5.3302,5.3337,175000.0
2008-12-04 14:15:00,15.21,15.21,15.15,15.15,257800.0,5.3372,5.3372,5.3162,5.3162,257800.0
2008-12-04 14:20:00,15.14,15.18,15.14,15.17,244400.0,5.3127,5.3267,5.3127,5.3232,244400.0
2008-12-04 14:25:00,15.17,15.17,15.11,15.13,194100.0,5.3232,5.3232,5.3021,5.3092,194100.0
2008-12-04 14:30:00,15.14,15.19,15.12,15.19,167900.0,5.3127,5.3302,5.3057,5.3302,167900.0
2008-12-04 14:35:00,15.19,15.2,15.14,15.14,229000.0,5.3302,5.3337,5.3127,5.3127,229000.0
2008-12-04 14:40:00,15.15,15.18,15.11,15.12,235700.0,5.3162,5.3267,5.3021,5.3057,235700.0
2008-12-04 14:45:00,15.13,15.13,15.09,15.11,320700.0,5.3092,5.3092,5.2951,5.3021,320700.0
2008-12-04 14:50:00,15.12,15.18,15.1,15.13,205500.0,5.3057,5.3267,5.2986,5.3092,205500.0
2008-12-04 14:55:00,15.18,15.22,15.15,15.15,172800.0,5.3267,5.3407,5.3162,5.3162,172800.0
2008-12-04 15:00:00,15.15,15.16,15.09,15.09,305100.0,5.3162,5.3197,5.2951,5.2951,305100.0
2008-12-04 15:05:00,15.09,15.1,15.03,15.09,385100.0,5.2951,5.2986,5.2741,5.2951,385100.0
2008-12-04 15:10:00,15.08,15.11,15.05,15.05,343300.0,5.2916,5.3021,5.2811,5.2811,343300.0
2008-12-04 15:15:00,15.05,15.06,14.95,14.99,671000.0,5.2811,5.2846,5.246,5.26,671000.0
2008-12-04 15:20:00,15.0,15.02,14.96,15.01,631300.0,5.2635,5.2706,5.2495,5.2671,631300.0
2008-12-04 15:25:00,15.01,15.05,14.97,14.99,556500.0,5.2671,5.2811,5.253,5.26,556500.0
2008-12-04 15:30:00,15.0,15.01,14.91,14.94,408300.0,5.2635,5.2671,5.232,5.2425,408300.0
2008-12-04 15:35:00,14.94,14.98,14.91,14.95,410100.0,5.2425,5.2565,5.232,5.246,410100.0
2008-12-04 15:40:00,14.95,15.01,14.92,14.97,721900.0,5.246,5.2671,5.2355,5.253,721900.0
2008-12-04 15:45:00,14.97,14.99,14.9,14.93,585600.0,5.253,5.26,5.2285,5.239,585600.0
2008-12-04 15:50:00,14.93,15.0,14.9,14.98,937300.0,5.239,5.2635,5.2285,5.2565,937300.0
2008-12-04 15:55:00,14.98,15.13,14.95,15.03,1699900.0,5.2565,5.3092,5.246,5.2741,1699900.0
2008-12-05 09:30:00,14.88,15.02,14.86,15.02,313900.0,5.2214,5.2706,5.2144,5.2706,313900.0
2008-12-05 09:35:00,15.01,15.02,14.81,14.92,331100.0,5.2671,5.2706,5.1969,5.2355,331100.0
2008-12-05 09:40:00,14.92,14.99,14.86,14.89,343400.0,5.2355,5.26,5.2144,5.2249,343400.0
2008-12-05 09:45:00,14.89,14.91,14.82,14.84,314300.0,5.2249,5.232,5.2004,5.2074,314300.0
2008-12-05 09:50:00,14.85,14.88,14.81,14.84,400900.0,5.2109,5.2214,5.1969,5.2074,400900.0
2008-12-05 09:55:00,14.84,14.84,14.75,14.76,372000.0,5.2074,5.2074,5.1758,5.1793,372000.0
2008-12-05 10:00:00,14.76,14.84,14.75,14.8,309100.0,5.1793,5.2074,5.1758,5.1934,309100.0
2008-12-05 10:05:00,14.81,14.87,14.8,14.82,479800.0,5.1969,5.2179,5.1934,5.2004,479800.0
2008-12-05 10:10:00,14.83,14.85,14.76,14.77,418300.0,5.2039,5.2109,5.1793,5.1828,418300.0
2008-12-05 10:15:00,14.77,14.78,14.67,14.73,638800.0,5.1828,5.1863,5.1477,5.1688,638800.0
2008-12-05 10:20:00,14.73,14.77,14.65,14.68,593900.0,5.1688,5.1828,5.1407,5.1513,593900.0
2008-12-05 10:25:00,14.68,14.8,14.66,14.78,335700.0,5.1513,5.1934,5.1442,5.1863,335700.0
2008-12-05 10:30:00,14.78,14.84,14.75,14.83,395100.0,5.1863,5.2074,5.1758,5.2039,395100.0
2008-12-05 10:35:00,14.83,14.83,14.67,14.69,406700.0,5.2039,5.2039,5.1477,5.1548,406700.0
2008-12-05 10:40:00,14.68,14.71,14.62,14.65,295800.0,5.1513,5.1618,5.1302,5.1407,295800.0
2008-12-05 10:45:00,14.65,14.7,14.62,14.69,268300.0,5.1407,5.1583,5.1302,5.1548,268300.0
2008-12-05 10:50:00,14.7,14.79,14.65,14.78,340700.0,5.1583,5.1899,5.1407,5.1863,340700.0
2008-12-05 10:55:00,14.78,14.8,14.73,14.74,209000.0,5.1863,5.1934,5.1688,5.1723,209000.0
2008-12-05 11:00:00,14.73,14.74,14.69,14.71,149100.0,5.1688,5.1723,5.1548,5.1618,149100.0
2008-12-05 11:05:00,14.72,14.74,14.69,14.71,160900.0,5.1653,5.1723,5.1548,5.1618,160900.0
2008-12-05 11:10:00,14.72,14.77,14.7,14.75,168200.0,5.1653,5.1828,5.1583,5.1758,168200.0
2008-12-05 11:15:00,14.75,14.75,14.67,14.69,300700.0,5.1758,5.1758,5.1477,5.1548,300700.0
2008-12-05 11:20:00,14.69,14.74,14.68,14.7,181500.0,5.1548,5.1723,5.1513,5.1583,181500.0
2008-12-05 11:25:00,14.7,14.7,14.65,14.66,211400.0,5.1583,5.1583,5.1407,5.1442,211400.0
2008-12-05 11:30:00,14.66,14.7,14.63,14.67,225100.0,5.1442,5.1583,5.1337,5.1477,225100.0
2008-12-05 11:35:00,14.66,14.75,14.65,14.75,271900.0,5.1442,5.1758,5.1407,5.1758,271900.0
2008-12-05 11:40:00,14.76,14.76,14.66,14.68,303000.0,5.1793,5.1793,5.1442,5.1513,303000.0
2008-12-05 11:45:00,14.67,14.7,14.66,14.67,193800.0,5.1477,5.1583,5.1442,5.1477,193800.0
2008-12-05 11:50:00,14.67,14.7,14.67,14.7,243000.0,5.1477,5.1583,5.1477,5.1583,243000.0
2008-12-05 11:55:00,14.7,14.76,14.69,14.75,321000.0,5.1583,5.1793,5.1548,5.1758,321000.0
2008-12-05 12:00:00,14.76,14.78,14.72,14.73,418500.0,5.1793,5.1863,5.1653,5.1688,418500.0
2008-12-05 12:05:00,14.73,14.75,14.67,14.69,482000.0,5.1688,5.1758,5.1477,5.1548,482000.0
2008-12-05 12:10:00,14.69,14.71,14.66,14.67,181800.0,5.1548,5.1618,5.1442,5.1477,181800.0
2008-12-05 12:15:00,14.67,14.7,14.66,14.7,255400.0,5.1477,5.1583,5.1442,5.1583,255400.0
2008-12-05 12:20:00,14.7,14.75,14.68,14.69,212700.0,5.1583,5.1758,5.1513,5.1548,212700.0
2008-12-05 12:25:00,14.69,14.75,14.69,14.75,448400.0,5.1548,5.1758,5.1548,5.1758,448400.0
2008-12-05 12:30:00,14.75,14.76,14.68,14.69,339900.0,5.1758,5.1793,5.1513,5.1548,339900.0
2008-12-05 12:35:00,14.69,14.69,14.67,14.68,89300.0,5.1548,5.1548,5.1477,5.1513,89300.0
2008-12-05 12:40:00,14.68,14.7,14.67,14.7,186600.0,5.1513,5.1583,5.1477,5.1583,186600.0
2008-12-05 12:45:00,14.7,14.72,14.68,14.69,174800.0,5.1583,5.1653,5.1513,5.1548,174800.0
2008-12-05 12:50:00,14.69,14.7,14.64,14.67,263600.0,5.1548,5.1583,5.1372,5.1477,263600.0
2008-12-05 12:55:00,14.67,14.7,14.66,14.7,102200.0,5.1477,5.1583,5.1442,5.1583,102200.0
2008-12-05 13:00:00,14.7,14.73,14.69,14.73,179500.0,5.1583,5.1688,5.1548,5.1688,179500.0
2008-12-05 13:05:00,14.73,14.77,14.73,14.76,240300.0,5.1688,5.1828,5.1688,5.1793,240300.0
2008-12-05 13:10:00,14.76,14.77,14.74,14.75,283400.0,5.1793,5.1828,5.1723,5.1758,283400.0
2008-12-05 13:15:00,14.75,14.77,14.72,14.74,170100.0,5.1758,5.1828,5.1653,5.1723,170100.0
2008-12-05 13:20:00,14.74,14.77,14.72,14.74,236500.0,5.1723,5.1828,5.1653,5.1723,236500.0
2008-12-05 13:25:00,14.75,14.76,14.67,14.68,237000.0,5.1758,5.1793,5.1477,5.1513,237000.0
2008-12-05 13:30:00,14.68,14.72,14.68,14.68,241500.0,5.1513,5.1653,5.1513,5.1513,241500.0
2008-12-05 13:35:00,14.69,14.7,14.65,14.68,285400.0,5.1548,5.1583,5.1407,5.1513,285400.0
2008-12-05 13:40:00,14.68,14.71,14.66,14.7,231100.0,5.1513,5.1618,5.1442,5.1583,231100.0
2008-12-05 13:45:00,14.69,14.72,14.68,14.7,337200.0,5.1548,5.1653,5.1513,5.1583,337200.0
2008-12-05 13:50:00,14.69,14.7,14.62,14.62,502900.0,5.1548,5.1583,5.1302,5.1302,502900.0
2008-12-05 13:55:00,14.62,14.7,14.62,14.69,334600.0,5.1302,5.1583,5.1302,5.1548,334600.0
2008-12-05 14:00:00,14.68,14.7,14.66,14.69,281000.0,5.1513,5.1583,5.1442,5.1548,281000.0
2008-12-05 14:05:00,14.69,14.73,14.68,14.7,327100.0,5.1548,5.1688,5.1513,5.1583,327100.0
2008-12-05 14:10:00,14.7,14.75,14.69,14.74,498300.0,5.1583,5.1758,5.1548,5.1723,498300.0
2008-12-05 14:15:00,14.74,14.8,14.73,14.78,368400.0,5.1723,5.1934,5.1688,5.1863,368400.0
2008-12-05 14:20:00,14.77,14.8,14.73,14.78,508200.0,5.1828,5.1934,5.1688,5.1863,508200.0
2008-12-05 14:25:00,14.77,14.82,14.75,14.76,341800.0,5.1828,5.2004,5.1758,5.1793,341800.0
2008-12-05 14:30:00,14.77,14.82,14.76,14.81,280900.0,5.1828,5.2004,5.1793,5.1969,280900.0
2008-12-05 14:35:00,14.81,14.83,14.78,14.83,378100.0,5.1969,5.2039,5.1863,5.2039,378100.0
2008-12-05 14:40:00,14.83,14.97,14.82,14.92,780800.0,5.2039,5.253,5.2004,5.2355,780800.0
2008-12-05 14:45:00,14.93,15.03,14.92,15.0,825700.0,5.239,5.2741,5.2355,5.2635,825700.0
2008-12-05 14:50:00,15.01,15.05,14.95,14.96,533100.0,5.2671,5.2811,5.246,5.2495,533100.0
2008-12-05 14:55:00,14.95,14.99,14.9,14.92,609300.0,5.246,5.26,5.2285,5.2355,609300.0
2008-12-05 15:00:00,14.91,14.98,14.76,14.78,901200.0,5.232,5.2565,5.1793,5.1863,901200.0
2008-12-05 15:05:00,14.78,14.8,14.71,14.75,780200.0,5.1863,5.1934,5.1618,5.1758,780200.0
2008-12-05 15:10:00,14.76,14.91,14.73,14.9,590000.0,5.1793,5.232,5.1688,5.2285,590000.0
2008-12-05 15:15:00,14.9,15.07,14.88,14.99,896300.0,5.2285,5.2881,5.2214,5.26,896300.0
2008-12-05 15:20:00,14.98,14.98,14.87,14.88,789800.0,5.2565,5.2565,5.2179,5.2214,789800.0
2008-12-05 15:25:00,14.88,14.98,14.87,14.98,433800.0,5.2214,5.2565,5.2179,5.2565,433800.0
2008-12-05 15:30:00,14.97,15.12,14.97,15.01,584100.0,5.253,5.3057,5.253,5.2671,584100.0
2008-12-05 15:35:00,15.01,15.08,14.97,15.0,749800.0,5.2671,5.2916,5.253,5.2635,749800.0
2008-12-05 15:40:00,15.01,15.05,14.95,14.99,1062100.0,5.2671,5.2811,5.246,5.26,1062100.0
2008-12-05 15:45:00,14.99,15.06,14.96,15.03,629400.0,5.26,5.2846,5.2495,5.2741,629400.0
2008-12-05 15:50:00,15.04,15.09,15.03,15.08,918900.0,5.2776,5.2951,5.2741,5.2916,918900.0
2008-12-05 15:55:00,15.08,15.11,15.06,15.07,1192700.0,5.2916,5.3021,5.2846,5.2881,1192700.0
2008-12-08 09:30:00,15.34,15.48,15.03,15.03,1160600.0,5.3828,5.432,5.2741,5.2741,1160600.0
2008-12-08 09:35:00,15.03,15.32,15.03,15.17,655500.0,5.2741,5.3758,5.2741,5.3232,655500.0
2008-12-08 09:40:00,15.17,15.18,15.11,15.12,400900.0,5.3232,5.3267,5.3021,5.3057,400900.0
2008-12-08 09:45:00,15.12,15.13,15.01,15.07,520800.0,5.3057,5.3092,5.2671,5.2881,520800.0
2008-12-08 09:50:00,15.06,15.11,15.0,15.0,726100.0,5.2846,5.3021,5.2635,5.2635,726100.0
2008-12-08 09:55:00,15.0,15.04,14.86,14.88,644400.0,5.2635,5.2776,5.2144,5.2214,644400.0
2008-12-08 10:00:00,14.88,14.98,14.85,14.97,422600.0,5.2214,5.2565,5.2109,5.253,422600.0
2008-12-08 10:05:00,14.97,14.98,14.96,14.98,289700.0,5.253,5.2565,5.2495,5.2565,289700.0
2008-12-08 10:10:00,14.98,14.98,14.86,14.86,429500.0,5.2565,5.2565,5.2144,5.2144,429500.0
2008-12-08 10:15:00,14.86,14.87,14.76,14.78,503900.0,5.2144,5.2179,5.1793,5.1863,503900.0
2008-12-08 10:20:00,14.78,15.03,14.78,14.99,549200.0,5.1863,5.2741,5.1863,5.26,549200.0
2008-12-08 10:25:00,14.99,15.0,14.95,14.95,368900.0,5.26,5.2635,5.246,5.246,368900.0
2008-12-08 10:30:00,14.96,14.98,14.95,14.98,224200.0,5.2495,5.2565,5.246,5.2565,224200.0
2008-12-08 10:35:00,14.98,14.98,14.86,14.88,622100.0,5.2565,5.2565,5.2144,5.2214,622100.0
2008-12-08 10:40:00,14.88,15.0,14.87,14.99,263600.0,5.2214,5.2635,5.2179,5.26,263600.0
2008-12-08 10:45:00,14.99,15.04,14.93,14.94,459300.0,5.26,5.2776,5.239,5.2425,459300.0
2008-12-08 10:50:00,14.94,14.99,14.93,14.99,163800.0,5.2425,5.26,5.239,5.26,163800.0
2008-12-08 10:55:00,14.98,15.03,14.98,15.03,192300.0,5.2565,5.2741,5.2565,5.2741,192300.0
2008-12-08 11:00:00,15.03,15.03,14.93,14.94,401700.0,5.2741,5.2741,5.239,5.2425,401700.0
2008-12-08 11:05:00,14.94,14.94,14.92,14.93,237500.0,5.2425,5.2425,5.2355,5.239,237500.0
2008-12-08 11:10:00,14.93,14.93,14.92,14.92,329600.0,5.239,5.239,5.2355,5.2355,329600.0
2008-12-08 11:15:00,14.92,14.96,14.86,14.96,408000.0,5.2355,5.2495,5.2144,5.2495,408000.0
2008-12-08 11:20:00,14.96,15.0,14.91,14.93,387300.0,5.2495,5.2635,5.232,5.239,387300.0
2008-12-08 11:25:00,14.92,14.96,14.91,14.92,215100.0,5.2355,5.2495,5.232,5.2355,215100.0
2008-12-08 11:30:00,14.92,14.99,14.92,14.99,155900.0,5.2355,5.26,5.2355,5.26,155900.0
2008-12-08 11:35:00,14.99,15.0,14.88,14.93,381100.0,5.26,5.2635,5.2214,5.239,381100.0
2008-12-08 11:40:00,14.93,14.95,14.87,14.87,183700.0,5.239,5.246,5.2179,5.2179,183700.0
2008-12-08 11:45:00,14.88,14.9,14.83,14.9,240800.0,5.2214,5.2285,5.2039,5.2285,240800.0
2008-12-08 11:50:00,14.9,14.92,14.89,14.9,203600.0,5.2285,5.2355,5.2249,5.2285,203600.0
2008-12-08 11:55:00,14.9,14.9,14.8,14.81,302400.0,5.2285,5.2285,5.1934,5.1969,302400.0
2008-12-08 12:00:00,14.81,14.82,14.78,14.82,298000.0,5.1969,5.2004,5.1863,5.2004,298000.0
2008-12-08 12:05:00,14.82,14.85,14.79,14.81,220400.0,5.2004,5.2109,5.1899,5.1969,220400.0
2008-12-08 12:10:00,14.8,14.82,14.8,14.82,141000.0,5.1934,5.2004,5.1934,5.2004,141000.0
2008-12-08 12:15:00,14.82,14.92,14.82,14.92,165100.0,5.2004,5.2355,5.2004,5.2355,165100.0
2008-12-08 12:20:00,14.92,14.97,14.91,14.93,220500.0,5.2355,5.253,5.232,5.239,220500.0
2008-12-08 12:25:00,14.94,15.0,14.93,14.98,181100.0,5.2425,5.2635,5.239,5.2565,181100.0
2008-12-08 12:30:00,14.99,14.99,14.91,14.92,189000.0,5.26,5.26,5.232,5.2355,189000.0
2008-12-08 12:35:00,14.93,14.95,14.93,14.94,103300.0,5.239,5.246,5.239,5.2425,103300.0
2008-12-08 12:40:00,14.94,14.95,14.91,14.94,141400.0,5.2425,5.246,5.232,5.2425,141400.0
2008-12-08 12:45:00,14.93,14.97,14.85,14.87,338400.0,5.239,5.253,5.2109,5.2179,338400.0
2008-12-08 12:50:00,14.87,14.91,14.83,14.88,206600.0,5.2179,5.232,5.2039,5.2214,206600.0
2008-12-08 12:55:00,14.88,14.93,14.86,14.9,145700.0,5.2214,5.239,5.2144,5.2285,145700.0
2008-12-08 13:00:00,14.89,14.99,14.89,14.99,247900.0,5.2249,5.26,5.2249,5.26,247900.0
2008-12-08 13:05:00,14.99,15.0,14.97,14.99,224200.0,5.26,5.2635,5.253,5.26,224200.0
2008-12-08 13:10:00,14.99,15.02,14.98,15.0,206800.0,5.26,5.2706,5.2565,5.2635,206800.0
2008-12-08 13:15:00,15.0,15.01,14.96,15.0,149600.0,5.2635,5.2671,5.2495,5.2635,149600.0
2008-12-08 13:20:00,15.0,15.0,14.94,14.95,238000.0,5.2635,5.2635,5.2425,5.246,238000.0
2008-12-08 13:25:00,14.95,14.99,14.94,14.96,255400.0,5.246,5.26,5.2425,5.2495,255400.0
2008-12-08 13:30:00,14.97,14.97,14.87,14.89,251300.0,5.253,5.253,5.2179,5.2249,251300.0
2008-12-08 13:35:00,14.89,14.9,14.85,14.89,258600.0,5.2249,5.2285,5.2109,5.2249,258600.0
2008-12-08 13:40:00,14.89,14.91,14.89,14.9,159600.0,5.2249,5.232,5.2249,5.2285,159600.0
2008-12-08 13:45:00,14.9,14.91,14.9,14.9,122700.0,5.2285,5.232,5.2285,5.2285,122700.0
2008-12-08 13:50:00,14.91,14.92,14.9,14.91,169500.0,5.232,5.2355,5.2285,5.232,169500.0
2008-12-08 13:55:00,14.92,14.92,14.91,14.92,83200.0,5.2355,5.2355,5.232,5.2355,83200.0
2008-12-08 14:00:00,14.92,14.95,14.89,14.94,364500.0,5.2355,5.246,5.2249,5.2425,364500.0
2008-12-08 14:05:00,14.93,15.0,14.93,14.96,196800.0,5.239,5.2635,5.239,5.2495,196800.0
2008-12-08 14:10:00,14.96,15.0,14.95,15.0,172800.0,5.2495,5.2635,5.246,5.2635,172800.0
2008-12-08 14:15:00,14.99,15.0,14.97,14.99,174600.0,5.26,5.2635,5.253,5.26,174600.0
2008-12-08 14:20:00,14.99,15.01,14.96,14.97,459200.0,5.26,5.2671,5.2495,5.253,459200.0
2008-12-08 14:25:00,14.97,14.97,14.9,14.9,464200.0,5.253,5.253,5.2285,5.2285,464200.0
2008-12-08 14:30:00,14.91,14.93,14.9,14.91,250900.0,5.232,5.239,5.2285,5.232,250900.0
2008-12-08 14:35:00,14.92,14.98,14.92,14.97,144100.0,5.2355,5.2565,5.2355,5.253,144100.0
2008-12-08 14:40:00,14.97,15.02,14.96,15.02,179000.0,5.253,5.2706,5.2495,5.2706,179000.0
2008-12-08 14:45:00,15.02,15.03,14.97,14.97,552800.0,5.2706,5.2741,5.253,5.253,552800.0
2008-12-08 14:50:00,14.97,15.01,14.96,15.0,262400.0,5.253,5.2671,5.2495,5.2635,262400.0
2008-12-08 14:55:00,15.0,15.0,14.96,14.97,296100.0,5.2635,5.2635,5.2495,5.253,296100.0
2008-12-08 15:00:00,14.97,14.97,14.95,14.95,255500.0,5.253,5.253,5.246,5.246,255500.0
2008-12-08 15:05:00,14.95,15.0,14.95,14.99,357200.0,5.246,5.2635,5.246,5.26,357200.0
2008-12-08 15:10:00,14.99,15.02,14.98,15.01,390200.0,5.26,5.2706,5.2565,5.2671,390200.0
2008-12-08 15:15:00,15.01,15.05,15.01,15.02,424900.0,5.2671,5.2811,5.2671,5.2706,424900.0
2008-12-08 15:20:00,15.02,15.05,14.97,15.01,323200.0,5.2706,5.2811,5.253,5.2671,323200.0
2008-12-08 15:25:00,15.01,15.06,14.99,15.04,240900.0,5.2671,5.2846,5.26,5.2776,240900.0
2008-12-08 15:30:00,15.03,15.09,15.03,15.07,462700.0,5.2741,5.2951,5.2741,5.2881,462700.0
2008-12-08 15:35:00,15.08,15.09,15.02,15.03,535500.0,5.2916,5.2951,5.2706,5.2741,535500.0
2008-12-08 15:40:00,15.03,15.07,15.02,15.06,703300.0,5.2741,5.2881,5.2706,5.2846,703300.0
2008-12-08 15:45:00,15.06,15.06,14.98,15.01,717300.0,5.2846,5.2846,5.2565,5.2671,717300.0
2008-12-08 15:50:00,15.01,15.04,14.99,15.04,744300.0,5.2671,5.2776,5.26,5.2776,744300.0
2008-12-08 15:55:00,15.04,15.05,14.96,14.99,917600.0,5.2776,5.2811,5.2495,5.26,917600.0
2008-12-09 09:30:00,14.99,15.18,14.95,14.96,517600.0,5.26,5.3267,5.246,5.2495,517600.0
2008-12-09 09:35:00,14.97,15.1,14.95,15.06,259500.0,5.253,5.2986,5.246,5.2846,259500.0
2008-12-09 09:40:00,15.07,15.09,15.01,15.02,338700.0,5.2881,5.2951,5.2671,5.2706,338700.0
2008-12-09 09:45:00,15.03,15.03,14.95,14.96,258600.0,5.2741,5.2741,5.246,5.2495,258600.0
2008-12-09 09:50:00,14.96,15.02,14.88,14.88,377300.0,5.2495,5.2706,5.2214,5.2214,377300.0
2008-12-09 09:55:00,14.89,14.91,14.87,14.88,226600.0,5.2249,5.232,5.2179,5.2214,226600.0
2008-12-09 10:00:00,14.88,15.02,14.88,14.98,461800.0,5.2214,5.2706,5.2214,5.2565,461800.0
2008-12-09 10:05:00,14.99,15.0,14.94,14.98,278000.0,5.26,5.2635,5.2425,5.2565,278000.0
2008-12-09 10:10:00,14.99,15.0,14.92,14.93,319700.0,5.26,5.2635,5.2355,5.239,319700.0
2008-12-09 10:15:00,14.93,14.99,14.92,14.94,273100.0,5.239,5.26,5.2355,5.2425,273100.0
2008-12-09 10:20:00,14.95,15.0,14.95,14.99,292100.0,5.246,5.2635,5.246,5.26,292100.0
2008-12-09 10:25:00,14.99,15.0,14.98,14.99,142500.0,5.26,5.2635,5.2565,5.26,142500.0
2008-12-09 10:30:00,14.99,15.0,14.99,15.0,348400.0,5.26,5.2635,5.26,5.2635,348400.0
2008-12-09 10:35:00,14.99,15.0,14.95,14.97,523800.0,5.26,5.2635,5.246,5.253,523800.0
2008-12-09 10:40:00,14.97,15.0,14.95,14.97,496400.0,5.253,5.2635,5.246,5.253,496400.0
2008-12-09 10:45:00,14.96,14.98,14.94,14.97,408500.0,5.2495,5.2565,5.2425,5.253,408500.0
2008-12-09 10:50:00,14.98,14.98,14.93,14.96,199900.0,5.2565,5.2565,5.239,5.2495,199900.0
2008-12-09 10:55:00,14.96,14.98,14.95,14.97,110800.0,5.2495,5.2565,5.246,5.253,110800.0
2008-12-09 11:00:00,14.97,14.98,14.93,14.93,209400.0,5.253,5.2565,5.239,5.239,209400.0
2008-12-09 11:05:00,14.93,14.94,14.9,14.93,183600.0,5.239,5.2425,5.2285,5.239,183600.0
2008-12-09 11:10:00,14.93,14.95,14.9,14.92,354500.0,5.239,5.246,5.2285,5.2355,354500.0
2008-12-09 11:15:00,14.93,14.95,14.92,14.94,159000.0,5.239,5.246,5.2355,5.2425,159000.0
2008-12-09 11:20:00,14.95,14.98,14.92,14.93,611900.0,5.246,5.2565,5.2355,5.239,611900.0
2008-12-09 11:25:00,14.94,14.95,14.91,14.95,264000.0,5.2425,5.246,5.232,5.246,264000.0
2008-12-09 11:30:00,14.94,14.98,14.94,14.98,162000.0,5.2425,5.2565,5.2425,5.2565,162000.0
2008-12-09 11:35:00,14.98,14.99,14.95,14.97,279500.0,5.2565,5.26,5.246,5.253,279500.0
2008-12-09 11:40:00,14.97,14.98,14.96,14.96,175800.0,5.253,5.2565,5.2495,5.2495,175800.0
2008-12-09 11:45:00,14.97,14.98,14.96,14.98,144700.0,5.253,5.2565,5.2495,5.2565,144700.0
2008-12-09 11:50:00,14.98,15.0,14.97,14.99,389700.0,5.2565,5.2635,5.253,5.26,389700.0
2008-12-09 11:55:00,15.0,15.0,14.97,14.98,142500.0,5.2635,5.2635,5.253,5.2565,142500.0
2008-12-09 12:00:00,14.99,15.0,14.97,15.0,343100.0,5.26,5.2635,5.253,5.2635,343100.0
2008-12-09 12:05:00,15.0,15.03,14.98,14.98,390300.0,5.2635,5.2741,5.2565,5.2565,390300.0
2008-12-09 12:10:00,14.99,14.99,14.95,14.96,238400.0,5.26,5.26,5.246,5.2495,238400.0
2008-12-09 12:15:00,14.97,14.98,14.95,14.97,141100.0,5.253,5.2565,5.246,5.253,141100.0
2008-12-09 12:20:00,14.98,14.98,14.96,14.98,156700.0,5.2565,5.2565,5.2495,5.2565,156700.0
2008-12-09 12:25:00,14.98,15.0,14.96,15.0,183200.0,5.2565,5.2635,5.2495,5.2635,183200.0
2008-12-09 12:30:00,15.0,15.01,14.99,14.99,314200.0,5.2635,5.2671,5.26,5.26,314200.0
2008-12-09 12:35:00,14.99,15.06,14.99,15.06,298700.0,5.26,5.2846,5.26,5.2846,298700.0
2008-12-09 12:40:00,15.06,15.06,14.98,14.99,322200.0,5.2846,5.2846,5.2565,5.26,322200.0
2008-12-09 12:45:00,14.99,15.01,14.99,14.99,121800.0,5.26,5.2671,5.26,5.26,121800.0
2008-12-09 12:50:00,15.0,15.01,14.98,15.0,106100.0,5.2635,5.2671,5.2565,5.2635,106100.0
2008-12-09 12:55:00,15.0,15.0,14.97,14.98,130200.0,5.2635,5.2635,5.253,5.2565,130200.0
2008-12-09 13:00:00,14.98,14.98,14.95,14.97,140500.0,5.2565,5.2565,5.246,5.253,140500.0
2008-12-09 13:05:00,14.97,14.99,14.96,14.99,147800.0,5.253,5.26,5.2495,5.26,147800.0
2008-12-09 13:10:00,14.99,14.99,14.97,14.98,144600.0,5.26,5.26,5.253,5.2565,144600.0
2008-12-09 13:15:00,14.98,14.98,14.96,14.97,144300.0,5.2565,5.2565,5.2495,5.253,144300.0
2008-12-09 13:20:00,14.97,14.97,14.95,14.96,169500.0,5.253,5.253,5.246,5.2495,169500.0
2008-12-09 13:25:00,14.96,14.96,14.94,14.94,247600.0,5.2495,5.2495,5.2425,5.2425,247600.0
2008-12-09 13:30:00,14.94,14.95,14.94,14.94,124700.0,5.2425,5.246,5.2425,5.2425,124700.0
2008-12-09 13:35:00,14.95,14.95,14.94,14.95,55100.0,5.246,5.246,5.2425,5.246,55100.0
2008-12-09 13:40:00,14.95,14.95,14.94,14.95,158300.0,5.246,5.246,5.2425,5.246,158300.0
2008-12-09 13:45:00,14.94,14.95,14.94,14.95,101700.0,5.2425,5.246,5.2425,5.246,101700.0
2008-12-09 13:50:00,14.94,14.95,14.94,14.95,153100.0,5.2425,5.246,5.2425,5.246,153100.0
2008-12-09 13:55:00,14.95,14.96,14.94,14.95,226500.0,5.246,5.2495,5.2425,5.246,226500.0
2008-12-09 14:00:00,14.95,14.96,14.95,14.95,175900.0,5.246,5.2495,5.246,5.246,175900.0
2008-12-09 14:05:00,14.95,14.96,14.91,14.91,139900.0,5.246,5.2495,5.232,5.232,139900.0
2008-12-09 14:10:00,14.91,14.93,14.9,14.92,183700.0,5.232,5.239,5.2285,5.2355,183700.0
2008-12-09 14:15:00,14.92,14.93,14.9,14.92,151600.0,5.2355,5.239,5.2285,5.2355,151600.0
2008-12-09 14:20:00,14.92,14.93,14.9,14.9,260000.0,5.2355,5.239,5.2285,5.2285,260000.0
2008-12-09 14:25:00,14.9,14.91,14.87,14.88,261700.0,5.2285,5.232,5.2179,5.2214,261700.0
2008-12-09 14:30:00,14.87,14.88,14.85,14.85,206600.0,5.2179,5.2214,5.2109,5.2109,206600.0
2008-12-09 14:35:00,14.85,14.87,14.82,14.84,361700.0,5.2109,5.2179,5.2004,5.2074,361700.0
2008-12-09 14:40:00,14.84,14.85,14.81,14.83,299400.0,5.2074,5.2109,5.1969,5.2039,299400.0
2008-12-09 14:45:00,14.83,14.83,14.8,14.8,279100.0,5.2039,5.2039,5.1934,5.1934,279100.0
2008-12-09 14:50:00,14.8,14.83,14.79,14.83,596700.0,5.1934,5.2039,5.1899,5.2039,596700.0
2008-12-09 14:55:00,14.82,14.9,14.8,14.86,568700.0,5.2004,5.2285,5.1934,5.2144,568700.0
2008-12-09 15:00:00,14.86,14.93,14.85,14.88,362000.0,5.2144,5.239,5.2109,5.2214,362000.0
2008-12-09 15:05:00,14.89,14.9,14.87,14.89,390800.0,5.2249,5.2285,5.2179,5.2249,390800.0
2008-12-09 15:10:00,14.89,14.89,14.82,14.84,385100.0,5.2249,5.2249,5.2004,5.2074,385100.0
2008-12-09 15:15:00,14.85,14.9,14.84,14.89,375200.0,5.2109,5.2285,5.2074,5.2249,375200.0
2008-12-09 15:20:00,14.89,14.92,14.85,14.85,299500.0,5.2249,5.2355,5.2109,5.2109,299500.0
2008-12-09 15:25:00,14.86,14.87,14.81,14.82,366100.0,5.2144,5.2179,5.1969,5.2004,366100.0
2008-12-09 15:30:00,14.82,14.87,14.8,14.85,339400.0,5.2004,5.2179,5.1934,5.2109,339400.0
2008-12-09 15:35:00,14.84,14.88,14.82,14.87,349700.0,5.2074,5.2214,5.2004,5.2179,349700.0
2008-12-09 15:40:00,14.87,14.94,14.86,14.93,538800.0,5.2179,5.2425,5.2144,5.239,538800.0
2008-12-09 15:45:00,14.92,14.94,14.88,14.9,569200.0,5.2355,5.2425,5.2214,5.2285,569200.0
2008-12-09 15:50:00,14.91,14.94,14.9,14.92,507900.0,5.232,5.2425,5.2285,5.2355,507900.0
2008-12-09 15:55:00,14.91,14.93,14.9,14.92,608900.0,5.232,5.239,5.2285,5.2355,608900.0
2008-12-10 09:30:00,15.03,15.1,15.0,15.02,647600.0,5.2741,5.2986,5.2635,5.2706,647600.0
2008-12-10 09:35:00,15.03,15.13,15.0,15.09,485900.0,5.2741,5.3092,5.2635,5.2951,485900.0
2008-12-10 09:40:00,15.09,15.1,14.99,15.0,346600.0,5.2951,5.2986,5.26,5.2635,346600.0
2008-12-10 09:45:00,15.0,15.05,14.99,15.04,257900.0,5.2635,5.2811,5.26,5.2776,257900.0
2008-12-10 09:50:00,15.04,15.04,15.0,15.0,223700.0,5.2776,5.2776,5.2635,5.2635,223700.0
2008-12-10 09:55:00,15.01,15.01,14.93,14.97,230900.0,5.2671,5.2671,5.239,5.253,230900.0
2008-12-10 10:00:00,14.97,15.02,14.95,15.0,259400.0,5.253,5.2706,5.246,5.2635,259400.0
2008-12-10 10:05:00,15.0,15.0,14.97,15.0,157500.0,5.2635,5.2635,5.253,5.2635,157500.0
2008-12-10 10:10:00,15.0,15.04,14.99,15.04,173900.0,5.2635,5.2776,5.26,5.2776,173900.0
2008-12-10 10:15:00,15.03,15.07,15.02,15.04,327100.0,5.2741,5.2881,5.2706,5.2776,327100.0
2008-12-10 10:20:00,15.05,15.05,14.99,15.02,164200.0,5.2811,5.2811,5.26,5.2706,164200.0
2008-12-10 10:25:00,15.03,15.05,15.02,15.05,122900.0,5.2741,5.2811,5.2706,5.2811,122900.0
2008-12-10 10:30:00,15.05,15.05,15.01,15.03,117600.0,5.2811,5.2811,5.2671,5.2741,117600.0
2008-12-10 10:35:00,15.04,15.05,15.01,15.05,188000.0,5.2776,5.2811,5.2671,5.2811,188000.0
2008-12-10 10:40:00,15.05,15.06,15.0,15.01,156800.0,5.2811,5.2846,5.2635,5.2671,156800.0
2008-12-10 10:45:00,15.01,15.02,14.99,14.99,139200.0,5.2671,5.2706,5.26,5.26,139200.0
2008-12-10 10:50:00,15.0,15.0,14.97,14.98,179100.0,5.2635,5.2635,5.253,5.2565,179100.0
2008-12-10 10:55:00,14.99,15.0,14.95,14.97,193700.0,5.26,5.2635,5.246,5.253,193700.0
2008-12-10 11:00:00,14.97,14.99,14.94,14.97,250100.0,5.253,5.26,5.2425,5.253,250100.0
2008-12-10 11:05:00,14.96,14.97,14.93,14.95,219300.0,5.2495,5.253,5.239,5.246,219300.0
2008-12-10 11:10:00,14.95,14.99,14.94,14.99,112400.0,5.246,5.26,5.2425,5.26,112400.0
2008-12-10 11:15:00,14.99,15.0,14.97,14.99,229300.0,5.26,5.2635,5.253,5.26,229300.0
2008-12-10 11:20:00,15.0,15.02,14.99,15.0,162800.0,5.2635,5.2706,5.26,5.2635,162800.0
2008-12-10 11:25:00,15.0,15.0,14.99,15.0,77800.0,5.2635,5.2635,5.26,5.2635,77800.0
2008-12-10 11:30:00,15.0,15.0,14.99,14.99,164200.0,5.2635,5.2635,5.26,5.26,164200.0
2008-12-10 11:35:00,14.99,15.0,14.97,14.98,135000.0,5.26,5.2635,5.253,5.2565,135000.0
2008-12-10 11:40:00,14.98,15.0,14.97,15.0,143300.0,5.2565,5.2635,5.253,5.2635,143300.0
2008-12-10 11:45:00,15.0,15.05,14.99,15.02,332900.0,5.2635,5.2811,5.26,5.2706,332900.0
2008-12-10 11:50:00,15.02,15.02,15.0,15.01,212000.0,5.2706,5.2706,5.2635,5.2671,212000.0
2008-12-10 11:55:00,15.01,15.01,14.98,14.99,88700.0,5.2671,5.2671,5.2565,5.26,88700.0
2008-12-10 12:00:00,14.99,15.01,14.98,14.99,186300.0,5.26,5.2671,5.2565,5.26,186300.0
2008-12-10 12:05:00,14.98,15.01,14.97,15.0,162500.0,5.2565,5.2671,5.253,5.2635,162500.0
2008-12-10 12:10:00,15.0,15.0,14.99,14.99,173000.0,5.2635,5.2635,5.26,5.26,173000.0
2008-12-10 12:15:00,14.99,15.01,14.99,15.0,160800.0,5.26,5.2671,5.26,5.2635,160800.0
2008-12-10 12:20:00,15.0,15.0,14.97,14.99,213000.0,5.2635,5.2635,5.253,5.26,213000.0
2008-12-10 12:25:00,14.98,14.99,14.97,14.98,100000.0,5.2565,5.26,5.253,5.2565,100000.0
2008-12-10 12:30:00,14.98,15.0,14.97,15.0,124100.0,5.2565,5.2635,5.253,5.2635,124100.0
2008-12-10 12:35:00,15.0,15.0,14.99,15.0,42700.0,5.2635,5.2635,5.26,5.2635,42700.0
2008-12-10 12:40:00,15.0,15.01,14.99,14.99,110600.0,5.2635,5.2671,5.26,5.26,110600.0
2008-12-10 12:45:00,14.99,15.0,14.99,15.0,87800.0,5.26,5.2635,5.26,5.2635,87800.0
2008-12-10 12:50:00,15.0,15.0,14.97,14.98,177900.0,5.2635,5.2635,5.253,5.2565,177900.0
2008-12-10 12:55:00,14.97,14.98,14.96,14.96,115500.0,5.253,5.2565,5.2495,5.2495,115500.0
2008-12-10 13:00:00,14.96,15.01,14.96,15.01,132100.0,5.2495,5.2671,5.2495,5.2671,132100.0
2008-12-10 13:05:00,15.01,15.02,15.0,15.01,71000.0,5.2671,5.2706,5.2635,5.2671,71000.0
2008-12-10 13:10:00,15.01,15.02,15.0,15.02,104400.0,5.2671,5.2706,5.2635,5.2706,104400.0
2008-12-10 13:15:00,15.02,15.03,15.01,15.03,194600.0,5.2706,5.2741,5.2671,5.2741,194600.0
2008-12-10 13:20:00,15.03,15.04,15.02,15.03,155900.0,5.2741,5.2776,5.2706,5.2741,155900.0
2008-12-10 13:25:00,15.04,15.06,15.02,15.06,360800.0,5.2776,5.2846,5.2706,5.2846,360800.0
2008-12-10 13:30:00,15.06,15.06,15.02,15.04,223200.0,5.2846,5.2846,5.2706,5.2776,223200.0
2008-12-10 13:35:00,15.03,15.04,15.0,15.02,169500.0,5.2741,5.2776,5.2635,5.2706,169500.0
2008-12-10 13:40:00,15.03,15.06,15.02,15.05,455500.0,5.2741,5.2846,5.2706,5.2811,455500.0
2008-12-10 13:45:00,15.05,15.11,15.04,15.05,281800.0,5.2811,5.3021,5.2776,5.2811,281800.0
2008-12-10 13:50:00,15.04,15.05,14.99,15.01,480600.0,5.2776,5.2811,5.26,5.2671,480600.0
2008-12-10 13:55:00,15.01,15.01,14.99,15.01,157200.0,5.2671,5.2671,5.26,5.2671,157200.0
2008-12-10 14:00:00,15.01,15.01,15.0,15.01,66900.0,5.2671,5.2671,5.2635,5.2671,66900.0
2008-12-10 14:05:00,15.0,15.04,15.0,15.03,106500.0,5.2635,5.2776,5.2635,5.2741,106500.0
2008-12-10 14:10:00,15.03,15.05,15.01,15.04,247300.0,5.2741,5.2811,5.2671,5.2776,247300.0
2008-12-10 14:15:00,15.05,15.06,15.02,15.04,190200.0,5.2811,5.2846,5.2706,5.2776,190200.0
2008-12-10 14:20:00,15.05,15.05,15.0,15.04,182200.0,5.2811,5.2811,5.2635,5.2776,182200.0
2008-12-10 14:25:00,15.04,15.06,15.03,15.05,120500.0,5.2776,5.2846,5.2741,5.2811,120500.0
2008-12-10 14:30:00,15.05,15.07,15.03,15.03,248700.0,5.2811,5.2881,5.2741,5.2741,248700.0
2008-12-10 14:35:00,15.04,15.06,15.03,15.05,142000.0,5.2776,5.2846,5.2741,5.2811,142000.0
2008-12-10 14:40:00,15.06,15.07,15.04,15.06,184700.0,5.2846,5.2881,5.2776,5.2846,184700.0
2008-12-10 14:45:00,15.06,15.06,15.01,15.01,229000.0,5.2846,5.2846,5.2671,5.2671,229000.0
2008-12-10 14:50:00,15.01,15.07,15.01,15.03,260900.0,5.2671,5.2881,5.2671,5.2741,260900.0
2008-12-10 14:55:00,15.04,15.06,15.02,15.04,270700.0,5.2776,5.2846,5.2706,5.2776,270700.0
2008-12-10 15:00:00,15.03,15.06,15.02,15.02,360000.0,5.2741,5.2846,5.2706,5.2706,360000.0
2008-12-10 15:05:00,15.02,15.07,15.01,15.05,259000.0,5.2706,5.2881,5.2671,5.2811,259000.0
2008-12-10 15:10:00,15.06,15.06,15.04,15.05,160200.0,5.2846,5.2846,5.2776,5.2811,160200.0
2008-12-10 15:15:00,15.05,15.05,15.03,15.03,146100.0,5.2811,5.2811,5.2741,5.2741,146100.0
2008-12-10 15:20:00,15.03,15.04,15.03,15.04,237200.0,5.2741,5.2776,5.2741,5.2776,237200.0
2008-12-10 15:25:00,15.03,15.05,15.01,15.04,323000.0,5.2741,5.2811,5.2671,5.2776,323000.0
2008-12-10 15:30:00,15.05,15.05,15.01,15.02,164300.0,5.2811,5.2811,5.2671,5.2706,164300.0
2008-12-10 15:35:00,15.02,15.03,15.01,15.01,192000.0,5.2706,5.2741,5.2671,5.2671,192000.0
2008-12-10 15:40:00,15.02,15.12,15.01,15.12,555600.0,5.2706,5.3057,5.2671,5.3057,555600.0
2008-12-10 15:45:00,15.11,15.13,15.07,15.08,366900.0,5.3021,5.3092,5.2881,5.2916,366900.0
2008-12-10 15:50:00,15.08,15.08,15.05,15.05,417200.0,5.2916,5.2916,5.2811,5.2811,417200.0
2008-12-10 15:55:00,15.05,15.08,15.05,15.07,541200.0,5.2811,5.2916,5.2811,5.2881,541200.0
2008-12-11 09:30:00,15.23,15.25,15.05,15.16,699900.0,5.3443,5.3513,5.2811,5.3197,699900.0
2008-12-11 09:35:00,15.16,15.17,15.12,15.12,360500.0,5.3197,5.3232,5.3057,5.3057,360500.0
2008-12-11 09:40:00,15.12,15.19,15.09,15.11,373400.0,5.3057,5.3302,5.2951,5.3021,373400.0
2008-12-11 09:45:00,15.11,15.15,15.1,15.1,468400.0,5.3021,5.3162,5.2986,5.2986,468400.0
2008-12-11 09:50:00,15.11,15.2,15.09,15.1,672600.0,5.3021,5.3337,5.2951,5.2986,672600.0
2008-12-11 09:55:00,15.11,15.13,15.09,15.11,403000.0,5.3021,5.3092,5.2951,5.3021,403000.0
2008-12-11 10:00:00,15.1,15.12,15.04,15.05,511800.0,5.2986,5.3057,5.2776,5.2811,511800.0
2008-12-11 10:05:00,15.05,15.06,15.02,15.05,369200.0,5.2811,5.2846,5.2706,5.2811,369200.0
2008-12-11 10:10:00,15.05,15.08,15.03,15.04,534300.0,5.2811,5.2916,5.2741,5.2776,534300.0
2008-12-11 10:15:00,15.05,15.06,15.04,15.04,234200.0,5.2811,5.2846,5.2776,5.2776,234200.0
2008-12-11 10:20:00,15.05,15.15,15.04,15.14,468200.0,5.2811,5.3162,5.2776,5.3127,468200.0
2008-12-11 10:25:00,15.14,15.16,15.12,15.13,481300.0,5.3127,5.3197,5.3057,5.3092,481300.0
2008-12-11 10:30:00,15.13,15.15,15.07,15.14,542200.0,5.3092,5.3162,5.2881,5.3127,542200.0
2008-12-11 10:35:00,15.14,15.16,15.11,15.12,208100.0,5.3127,5.3197,5.3021,5.3057,208100.0
2008-12-11 10:40:00,15.12,15.14,15.11,15.14,175300.0,5.3057,5.3127,5.3021,5.3127,175300.0
2008-12-11 10:45:00,15.13,15.14,15.12,15.12,163700.0,5.3092,5.3127,5.3057,5.3057,163700.0
2008-12-11 10:50:00,15.12,15.13,15.09,15.1,265600.0,5.3057,5.3092,5.2951,5.2986,265600.0
2008-12-11 10:55:00,15.1,15.1,15.09,15.1,115200.0,5.2986,5.2986,5.2951,5.2986,115200.0
2008-12-11 11:00:00,15.1,15.1,15.09,15.1,110600.0,5.2986,5.2986,5.2951,5.2986,110600.0
2008-12-11 11:05:00,15.1,15.11,15.09,15.1,218400.0,5.2986,5.3021,5.2951,5.2986,218400.0
2008-12-11 11:10:00,15.09,15.19,15.09,15.18,392500.0,5.2951,5.3302,5.2951,5.3267,392500.0
2008-12-11 11:15:00,15.18,15.18,15.14,15.14,197600.0,5.3267,5.3267,5.3127,5.3127,197600.0
2008-12-11 11:20:00,15.15,15.15,15.11,15.11,163900.0,5.3162,5.3162,5.3021,5.3021,163900.0
2008-12-11 11:25:00,15.11,15.13,15.11,15.12,305000.0,5.3021,5.3092,5.3021,5.3057,305000.0
2008-12-11 11:30:00,15.12,15.12,15.1,15.11,209900.0,5.3057,5.3057,5.2986,5.3021,209900.0
2008-12-11 11:35:00,15.11,15.12,15.09,15.1,299900.0,5.3021,5.3057,5.2951,5.2986,299900.0
2008-12-11 11:40:00,15.1,15.11,15.09,15.11,289300.0,5.2986,5.3021,5.2951,5.3021,289300.0
2008-12-11 11:45:00,15.11,15.11,15.08,15.11,371500.0,5.3021,5.3021,5.2916,5.3021,371500.0
2008-12-11 11:50:00,15.11,15.11,15.09,15.1,174100.0,5.3021,5.3021,5.2951,5.2986,174100.0
2008-12-11 11:55:00,15.1,15.14,15.09,15.13,229100.0,5.2986,5.3127,5.2951,5.3092,229100.0
2008-12-11 12:00:00,15.14,15.19,15.11,15.16,245200.0,5.3127,5.3302,5.3021,5.3197,245200.0
2008-12-11 12:05:00,15.15,15.19,15.15,15.18,302700.0,5.3162,5.3302,5.3162,5.3267,302700.0
2008-12-11 12:10:00,15.18,15.22,15.17,15.17,293500.0,5.3267,5.3407,5.3232,5.3232,293500.0
2008-12-11 12:15:00,15.17,15.22,15.16,15.22,195100.0,5.3232,5.3407,5.3197,5.3407,195100.0
2008-12-11 12:20:00,15.22,15.23,15.16,15.16,257400.0,5.3407,5.3443,5.3197,5.3197,257400.0
2008-12-11 12:25:00,15.17,15.2,15.16,15.18,120000.0,5.3232,5.3337,5.3197,5.3267,120000.0
2008-12-11 12:30:00,15.18,15.19,15.17,15.18,113100.0,5.3267,5.3302,5.3232,5.3267,113100.0
2008-12-11 12:35:00,15.19,15.22,15.19,15.2,280600.0,5.3302,5.3407,5.3302,5.3337,280600.0
2008-12-11 12:40:00,15.21,15.21,15.18,15.18,79000.0,5.3372,5.3372,5.3267,5.3267,79000.0
2008-12-11 12:45:00,15.18,15.19,15.17,15.18,137100.0,5.3267,5.3302,5.3232,5.3267,137100.0
2008-12-11 12:50:00,15.18,15.2,15.17,15.19,252000.0,5.3267,5.3337,5.3232,5.3302,252000.0
2008-12-11 12:55:00,15.2,15.24,15.19,15.2,371200.0,5.3337,5.3478,5.3302,5.3337,371200.0
2008-12-11 13:00:00,15.19,15.21,15.18,15.2,184100.0,5.3302,5.3372,5.3267,5.3337,184100.0
2008-12-11 13:05:00,15.2,15.22,15.19,15.22,137300.0,5.3337,5.3407,5.3302,5.3407,137300.0
2008-12-11 13:10:00,15.22,15.22,15.19,15.2,140400.0,5.3407,5.3407,5.3302,5.3337,140400.0
2008-12-11 13:15:00,15.19,15.2,15.16,15.17,111800.0,5.3302,5.3337,5.3197,5.3232,111800.0
2008-12-11 13:20:00,15.17,15.17,15.15,15.16,150900.0,5.3232,5.3232,5.3162,5.3197,150900.0
2008-12-11 13:25:00,15.16,15.17,15.14,15.15,111700.0,5.3197,5.3232,5.3127,5.3162,111700.0
2008-12-11 13:30:00,15.16,15.2,15.15,15.19,191000.0,5.3197,5.3337,5.3162,5.3302,191000.0
2008-12-11 13:35:00,15.2,15.2,15.13,15.16,274400.0,5.3337,5.3337,5.3092,5.3197,274400.0
2008-12-11 13:40:00,15.17,15.18,15.11,15.11,273700.0,5.3232,5.3267,5.3021,5.3021,273700.0
2008-12-11 13:45:00,15.11,15.12,15.1,15.1,202400.0,5.3021,5.3057,5.2986,5.2986,202400.0
2008-12-11 13:50:00,15.1,15.12,15.1,15.11,121700.0,5.2986,5.3057,5.2986,5.3021,121700.0
2008-12-11 13:55:00,15.12,15.14,15.1,15.13,274900.0,5.3057,5.3127,5.2986,5.3092,274900.0
2008-12-11 14:00:00,15.13,15.18,15.12,15.18,234300.0,5.3092,5.3267,5.3057,5.3267,234300.0
2008-12-11 14:05:00,15.18,15.19,15.16,15.16,150900.0,5.3267,5.3302,5.3197,5.3197,150900.0
2008-12-11 14:10:00,15.17,15.17,15.16,15.16,77900.0,5.3232,5.3232,5.3197,5.3197,77900.0
2008-12-11 14:15:00,15.16,15.18,15.16,15.18,139600.0,5.3197,5.3267,5.3197,5.3267,139600.0
2008-12-11 14:20:00,15.18,15.19,15.16,15.17,207000.0,5.3267,5.3302,5.3197,5.3232,207000.0
2008-12-11 14:25:00,15.16,15.17,15.13,15.16,172800.0,5.3197,5.3232,5.3092,5.3197,172800.0
2008-12-11 14:30:00,15.16,15.17,15.14,15.16,179500.0,5.3197,5.3232,5.3127,5.3197,179500.0
2008-12-11 14:35:00,15.15,15.16,15.1,15.11,276000.0,5.3162,5.3197,5.2986,5.3021,276000.0
2008-12-11 14:40:00,15.11,15.13,15.1,15.1,110300.0,5.3021,5.3092,5.2986,5.2986,110300.0
2008-12-11 14:45:00,15.1,15.11,15.1,15.1,182800.0,5.2986,5.3021,5.2986,5.2986,182800.0
2008-12-11 14:50:00,15.11,15.11,15.06,15.06,367500.0,5.3021,5.3021,5.2846,5.2846,367500.0
2008-12-11 14:55:00,15.06,15.09,15.05,15.05,221700.0,5.2846,5.2951,5.2811,5.2811,221700.0
2008-12-11 15:00:00,15.05,15.07,15.03,15.06,315900.0,5.2811,5.2881,5.2741,5.2846,315900.0
2008-12-11 15:05:00,15.06,15.06,15.03,15.05,325200.0,5.2846,5.2846,5.2741,5.2811,325200.0
2008-12-11 15:10:00,15.05,15.06,15.0,15.02,385500.0,5.2811,5.2846,5.2635,5.2706,385500.0
2008-12-11 15:15:00,15.02,15.02,15.0,15.0,252400.0,5.2706,5.2706,5.2635,5.2635,252400.0
2008-12-11 15:20:00,15.01,15.01,15.0,15.01,118500.0,5.2671,5.2671,5.2635,5.2671,118500.0
2008-12-11 15:25:00,15.0,15.02,15.0,15.02,293400.0,5.2635,5.2706,5.2635,5.2706,293400.0
2008-12-11 15:30:00,15.02,15.02,14.98,14.99,921800.0,5.2706,5.2706,5.2565,5.26,921800.0
2008-12-11 15:35:00,14.99,15.04,14.98,14.98,724500.0,5.26,5.2776,5.2565,5.2565,724500.0
2008-12-11 15:40:00,14.98,15.02,14.96,15.02,474600.0,5.2565,5.2706,5.2495,5.2706,474600.0
2008-12-11 15:45:00,15.01,15.04,15.0,15.01,371200.0,5.2671,5.2776,5.2635,5.2671,371200.0
2008-12-11 15:50:00,15.01,15.06,15.0,15.05,573000.0,5.2671,5.2846,5.2635,5.2811,573000.0
2008-12-11 15:55:00,15.06,15.06,15.0,15.0,637700.0,5.2846,5.2846,5.2635,5.2635,637700.0
2008-12-12 09:30:00,14.89,14.91,14.75,14.82,712500.0,5.2249,5.232,5.1758,5.2004,712500.0
2008-12-12 09:35:00,14.83,15.0,14.8,14.89,436400.0,5.2039,5.2635,5.1934,5.2249,436400.0
2008-12-12 09:40:00,14.89,14.91,14.81,14.89,258200.0,5.2249,5.232,5.1969,5.2249,258200.0
2008-12-12 09:45:00,14.88,14.91,14.8,14.89,231200.0,5.2214,5.232,5.1934,5.2249,231200.0
2008-12-12 09:50:00,14.88,14.99,14.86,14.91,413700.0,5.2214,5.26,5.2144,5.232,413700.0
2008-12-12 09:55:00,14.91,14.99,14.89,14.94,325400.0,5.232,5.26,5.2249,5.2425,325400.0
2008-12-12 10:00:00,14.94,15.01,14.92,15.0,351800.0,5.2425,5.2671,5.2355,5.2635,351800.0
2008-12-12 10:05:00,15.0,15.02,14.92,14.93,626200.0,5.2635,5.2706,5.2355,5.239,626200.0
2008-12-12 10:10:00,14.93,14.94,14.87,14.89,306500.0,5.239,5.2425,5.2179,5.2249,306500.0
2008-12-12 10:15:00,14.89,14.91,14.8,14.8,376500.0,5.2249,5.232,5.1934,5.1934,376500.0
2008-12-12 10:20:00,14.81,14.88,14.8,14.87,384400.0,5.1969,5.2214,5.1934,5.2179,384400.0
2008-12-12 10:25:00,14.87,14.9,14.85,14.88,188200.0,5.2179,5.2285,5.2109,5.2214,188200.0
2008-12-12 10:30:00,14.88,14.9,14.83,14.85,238400.0,5.2214,5.2285,5.2039,5.2109,238400.0
2008-12-12 10:35:00,14.86,14.9,14.85,14.9,107500.0,5.2144,5.2285,5.2109,5.2285,107500.0
2008-12-12 10:40:00,14.89,15.0,14.89,15.0,236600.0,5.2249,5.2635,5.2249,5.2635,236600.0
2008-12-12 10:45:00,15.0,15.0,14.97,14.97,184300.0,5.2635,5.2635,5.253,5.253,184300.0
2008-12-12 10:50:00,14.98,15.01,14.97,15.0,293300.0,5.2565,5.2671,5.253,5.2635,293300.0
2008-12-12 10:55:00,15.0,15.02,14.98,15.01,328300.0,5.2635,5.2706,5.2565,5.2671,328300.0
2008-12-12 11:00:00,15.01,15.01,14.98,15.0,245700.0,5.2671,5.2671,5.2565,5.2635,245700.0
2008-12-12 11:05:00,15.0,15.08,14.99,15.08,297800.0,5.2635,5.2916,5.26,5.2916,297800.0
2008-12-12 11:10:00,15.09,15.09,15.03,15.06,304800.0,5.2951,5.2951,5.2741,5.2846,304800.0
2008-12-12 11:15:00,15.06,15.06,15.02,15.02,183300.0,5.2846,5.2846,5.2706,5.2706,183300.0
2008-12-12 11:20:00,15.02,15.06,15.02,15.05,215500.0,5.2706,5.2846,5.2706,5.2811,215500.0
2008-12-12 11:25:00,15.05,15.07,15.02,15.04,255500.0,5.2811,5.2881,5.2706,5.2776,255500.0
2008-12-12 11:30:00,15.04,15.07,15.02,15.03,265000.0,5.2776,5.2881,5.2706,5.2741,265000.0
2008-12-12 11:35:00,15.03,15.05,15.01,15.01,125700.0,5.2741,5.2811,5.2671,5.2671,125700.0
2008-12-12 11:40:00,15.02,15.04,15.0,15.03,225000.0,5.2706,5.2776,5.2635,5.2741,225000.0
2008-12-12 11:45:00,15.02,15.04,15.01,15.02,91500.0,5.2706,5.2776,5.2671,5.2706,91500.0
2008-12-12 11:50:00,15.02,15.03,15.01,15.02,124400.0,5.2706,5.2741,5.2671,5.2706,124400.0
2008-12-12 11:55:00,15.02,15.02,15.01,15.02,91400.0,5.2706,5.2706,5.2671,5.2706,91400.0
2008-12-12 12:00:00,15.01,15.04,15.01,15.04,192400.0,5.2671,5.2776,5.2671,5.2776,192400.0
2008-12-12 12:05:00,15.04,15.06,15.04,15.05,186000.0,5.2776,5.2846,5.2776,5.2811,186000.0
2008-12-12 12:10:00,15.05,15.06,15.02,15.02,188100.0,5.2811,5.2846,5.2706,5.2706,188100.0
2008-12-12 12:15:00,15.02,15.06,15.01,15.05,134500.0,5.2706,5.2846,5.2671,5.2811,134500.0
2008-12-12 12:20:00,15.06,15.12,15.05,15.1,179300.0,5.2846,5.3057,5.2811,5.2986,179300.0
2008-12-12 12:25:00,15.09,15.14,15.09,15.13,93600.0,5.2951,5.3127,5.2951,5.3092,93600.0
2008-12-12 12:30:00,15.13,15.15,15.1,15.15,89300.0,5.3092,5.3162,5.2986,5.3162,89300.0
2008-12-12 12:35:00,15.15,15.18,15.14,15.17,132400.0,5.3162,5.3267,5.3127,5.3232,132400.0
2008-12-12 12:40:00,15.17,15.17,15.13,15.16,171100.0,5.3232,5.3232,5.3092,5.3197,171100.0
2008-12-12 12:45:00,15.16,15.17,15.12,15.13,182100.0,5.3197,5.3232,5.3057,5.3092,182100.0
2008-12-12 12:50:00,15.14,15.22,15.13,15.22,267300.0,5.3127,5.3407,5.3092,5.3407,267300.0
2008-12-12 12:55:00,15.22,15.23,15.18,15.19,225000.0,5.3407,5.3443,5.3267,5.3302,225000.0
2008-12-12 13:00:00,15.2,15.21,15.16,15.17,311600.0,5.3337,5.3372,5.3197,5.3232,311600.0
2008-12-12 13:05:00,15.18,15.18,15.11,15.16,501600.0,5.3267,5.3267,5.3021,5.3197,501600.0
2008-12-12 13:10:00,15.16,15.16,15.1,15.14,335300.0,5.3197,5.3197,5.2986,5.3127,335300.0
2008-12-12 13:15:00,15.14,15.15,15.1,15.1,157900.0,5.3127,5.3162,5.2986,5.2986,157900.0
2008-12-12 13:20:00,15.1,15.17,15.1,15.16,193200.0,5.2986,5.3232,5.2986,5.3197,193200.0
2008-12-12 13:25:00,15.16,15.17,15.13,15.16,148600.0,5.3197,5.3232,5.3092,5.3197,148600.0
2008-12-12 13:30:00,15.16,15.17,15.14,15.15,93900.0,5.3197,5.3232,5.3127,5.3162,93900.0
2008-12-12 13:35:00,15.14,15.15,15.12,15.15,111700.0,5.3127,5.3162,5.3057,5.3162,111700.0
2008-12-12 13:40:00,15.15,15.15,15.1,15.11,513400.0,5.3162,5.3162,5.2986,5.3021,513400.0
2008-12-12 13:45:00,15.11,15.16,15.11,15.16,141400.0,5.3021,5.3197,5.3021,5.3197,141400.0
2008-12-12 13:50:00,15.15,15.18,15.14,15.18,143400.0,5.3162,5.3267,5.3127,5.3267,143400.0
2008-12-12 13:55:00,15.18,15.2,15.17,15.2,110000.0,5.3267,5.3337,5.3232,5.3337,110000.0
2008-12-12 14:00:00,15.19,15.2,15.14,15.2,305700.0,5.3302,5.3337,5.3127,5.3337,305700.0
2008-12-12 14:05:00,15.2,15.26,15.19,15.26,535200.0,5.3337,5.3548,5.3302,5.3548,535200.0
2008-12-12 14:10:00,15.26,15.27,15.23,15.23,175700.0,5.3548,5.3583,5.3443,5.3443,175700.0
2008-12-12 14:15:00,15.23,15.27,15.19,15.19,188700.0,5.3443,5.3583,5.3302,5.3302,188700.0
2008-12-12 14:20:00,15.2,15.23,15.18,15.21,265000.0,5.3337,5.3443,5.3267,5.3372,265000.0
2008-12-12 14:25:00,15.21,15.25,15.18,15.21,428500.0,5.3372,5.3513,5.3267,5.3372,428500.0
2008-12-12 14:30:00,15.2,15.21,15.13,15.16,361200.0,5.3337,5.3372,5.3092,5.3197,361200.0
2008-12-12 14:35:00,15.17,15.24,15.16,15.21,208900.0,5.3232,5.3478,5.3197,5.3372,208900.0
2008-12-12 14:40:00,15.22,15.29,15.21,15.28,273100.0,5.3407,5.3653,5.3372,5.3618,273100.0
2008-12-12 14:45:00,15.27,15.3,15.2,15.26,313600.0,5.3583,5.3688,5.3337,5.3548,313600.0
2008-12-12 14:50:00,15.25,15.36,15.25,15.34,422300.0,5.3513,5.3899,5.3513,5.3828,422300.0
2008-12-12 14:55:00,15.34,15.36,15.27,15.33,431200.0,5.3828,5.3899,5.3583,5.3793,431200.0
2008-12-12 15:00:00,15.33,15.4,15.31,15.36,300300.0,5.3793,5.4039,5.3723,5.3899,300300.0
2008-12-12 15:05:00,15.36,15.37,15.29,15.33,242100.0,5.3899,5.3934,5.3653,5.3793,242100.0
2008-12-12 15:10:00,15.33,15.33,15.25,15.28,198800.0,5.3793,5.3793,5.3513,5.3618,198800.0
2008-12-12 15:15:00,15.29,15.32,15.22,15.22,209200.0,5.3653,5.3758,5.3407,5.3407,209200.0
2008-12-12 15:20:00,15.23,15.26,15.21,15.22,421800.0,5.3443,5.3548,5.3372,5.3407,421800.0
2008-12-12 15:25:00,15.22,15.3,15.19,15.3,267300.0,5.3407,5.3688,5.3302,5.3688,267300.0
2008-12-12 15:30:00,15.3,15.31,15.2,15.27,336800.0,5.3688,5.3723,5.3337,5.3583,336800.0
2008-12-12 15:35:00,15.27,15.36,15.23,15.35,431200.0,5.3583,5.3899,5.3443,5.3864,431200.0
2008-12-12 15:40:00,15.35,15.41,15.34,15.38,484000.0,5.3864,5.4074,5.3828,5.3969,484000.0
2008-12-12 15:45:00,15.38,15.4,15.33,15.33,574900.0,5.3969,5.4039,5.3793,5.3793,574900.0
2008-12-12 15:50:00,15.33,15.33,15.27,15.3,890700.0,5.3793,5.3793,5.3583,5.3688,890700.0
2008-12-12 15:55:00,15.3,15.35,15.21,15.34,1015800.0,5.3688,5.3864,5.3372,5.3828,1015800.0
2008-12-15 09:30:00,15.71,15.88,15.68,15.76,642600.0,5.5127,5.5723,5.5022,5.5302,642600.0
2008-12-15 09:35:00,15.76,15.77,15.69,15.73,493300.0,5.5302,5.5337,5.5057,5.5197,493300.0
2008-12-15 09:40:00,15.72,15.77,15.67,15.77,654900.0,5.5162,5.5337,5.4986,5.5337,654900.0
2008-12-15 09:45:00,15.76,15.76,15.66,15.68,531700.0,5.5302,5.5302,5.4951,5.5022,531700.0
2008-12-15 09:50:00,15.68,15.71,15.53,15.54,468200.0,5.5022,5.5127,5.4495,5.453,468200.0
2008-12-15 09:55:00,15.54,15.58,15.52,15.55,233800.0,5.453,5.4671,5.446,5.4565,233800.0
2008-12-15 10:00:00,15.55,15.55,15.15,15.32,1752000.0,5.4565,5.4565,5.3162,5.3758,1752000.0
2008-12-15 10:05:00,15.32,15.42,15.21,15.22,963000.0,5.3758,5.4109,5.3372,5.3407,963000.0
2008-12-15 10:10:00,15.23,15.23,15.01,15.02,953100.0,5.3443,5.3443,5.2671,5.2706,953100.0
2008-12-15 10:15:00,15.01,15.14,14.96,15.12,1501500.0,5.2671,5.3127,5.2495,5.3057,1501500.0
2008-12-15 10:20:00,15.11,15.17,15.01,15.04,459600.0,5.3021,5.3232,5.2671,5.2776,459600.0
2008-12-15 10:25:00,15.04,15.23,15.01,15.23,509300.0,5.2776,5.3443,5.2671,5.3443,509300.0
2008-12-15 10:30:00,15.23,15.27,15.09,15.1,422300.0,5.3443,5.3583,5.2951,5.2986,422300.0
2008-12-15 10:35:00,15.09,15.11,15.06,15.06,481300.0,5.2951,5.3021,5.2846,5.2846,481300.0
2008-12-15 10:40:00,15.06,15.12,15.03,15.04,359200.0,5.2846,5.3057,5.2741,5.2776,359200.0
2008-12-15 10:45:00,15.05,15.07,15.01,15.01,533100.0,5.2811,5.2881,5.2671,5.2671,533100.0
2008-12-15 10:50:00,15.02,15.04,15.0,15.04,169800.0,5.2706,5.2776,5.2635,5.2776,169800.0
2008-12-15 10:55:00,15.04,15.11,15.03,15.04,243900.0,5.2776,5.3021,5.2741,5.2776,243900.0
2008-12-15 11:00:00,15.04,15.09,15.01,15.08,292100.0,5.2776,5.2951,5.2671,5.2916,292100.0
2008-12-15 11:05:00,15.08,15.1,15.04,15.09,272600.0,5.2916,5.2986,5.2776,5.2951,272600.0
2008-12-15 11:10:00,15.08,15.19,15.08,15.16,279200.0,5.2916,5.3302,5.2916,5.3197,279200.0
2008-12-15 11:15:00,15.16,15.2,15.15,15.16,191800.0,5.3197,5.3337,5.3162,5.3197,191800.0
2008-12-15 11:20:00,15.16,15.19,15.12,15.14,214300.0,5.3197,5.3302,5.3057,5.3127,214300.0
2008-12-15 11:25:00,15.14,15.18,15.13,15.14,211700.0,5.3127,5.3267,5.3092,5.3127,211700.0
2008-12-15 11:30:00,15.14,15.14,15.11,15.12,220500.0,5.3127,5.3127,5.3021,5.3057,220500.0
2008-12-15 11:35:00,15.12,15.13,15.05,15.07,192700.0,5.3057,5.3092,5.2811,5.2881,192700.0
2008-12-15 11:40:00,15.06,15.06,15.02,15.04,331900.0,5.2846,5.2846,5.2706,5.2776,331900.0
2008-12-15 11:45:00,15.04,15.06,15.03,15.06,144400.0,5.2776,5.2846,5.2741,5.2846,144400.0
2008-12-15 11:50:00,15.06,15.11,15.05,15.08,197200.0,5.2846,5.3021,5.2811,5.2916,197200.0
2008-12-15 11:55:00,15.09,15.1,15.05,15.08,203800.0,5.2951,5.2986,5.2811,5.2916,203800.0
2008-12-15 12:00:00,15.07,15.12,15.07,15.1,149800.0,5.2881,5.3057,5.2881,5.2986,149800.0
2008-12-15 12:05:00,15.1,15.14,15.08,15.12,155100.0,5.2986,5.3127,5.2916,5.3057,155100.0
2008-12-15 12:10:00,15.12,15.18,15.12,15.17,105100.0,5.3057,5.3267,5.3057,5.3232,105100.0
2008-12-15 12:15:00,15.17,15.24,15.15,15.23,177600.0,5.3232,5.3478,5.3162,5.3443,177600.0
2008-12-15 12:20:00,15.24,15.26,15.21,15.23,217900.0,5.3478,5.3548,5.3372,5.3443,217900.0
2008-12-15 12:25:00,15.24,15.29,15.23,15.26,190300.0,5.3478,5.3653,5.3443,5.3548,190300.0
2008-12-15 12:30:00,15.27,15.27,15.21,15.24,106800.0,5.3583,5.3583,5.3372,5.3478,106800.0
2008-12-15 12:35:00,15.24,15.26,15.23,15.25,80200.0,5.3478,5.3548,5.3443,5.3513,80200.0
2008-12-15 12:40:00,15.25,15.3,15.25,15.28,152000.0,5.3513,5.3688,5.3513,5.3618,152000.0
2008-12-15 12:45:00,15.27,15.3,15.23,15.23,154000.0,5.3583,5.3688,5.3443,5.3443,154000.0
2008-12-15 12:50:00,15.23,15.24,15.19,15.22,104100.0,5.3443,5.3478,5.3302,5.3407,104100.0
2008-12-15 12:55:00,15.22,15.22,15.17,15.18,59900.0,5.3407,5.3407,5.3232,5.3267,59900.0
2008-12-15 13:00:00,15.17,15.19,15.15,15.17,117500.0,5.3232,5.3302,5.3162,5.3232,117500.0
2008-12-15 13:05:00,15.17,15.18,15.1,15.1,139100.0,5.3232,5.3267,5.2986,5.2986,139100.0
2008-12-15 13:10:00,15.1,15.14,15.1,15.14,88000.0,5.2986,5.3127,5.2986,5.3127,88000.0
2008-12-15 13:15:00,15.13,15.17,15.13,15.17,80800.0,5.3092,5.3232,5.3092,5.3232,80800.0
2008-12-15 13:20:00,15.17,15.25,15.16,15.25,124400.0,5.3232,5.3513,5.3197,5.3513,124400.0
2008-12-15 13:25:00,15.25,15.27,15.24,15.26,123800.0,5.3513,5.3583,5.3478,5.3548,123800.0
2008-12-15 13:30:00,15.26,15.27,15.25,15.27,49700.0,5.3548,5.3583,5.3513,5.3583,49700.0
2008-12-15 13:35:00,15.27,15.28,15.22,15.25,167400.0,5.3583,5.3618,5.3407,5.3513,167400.0
2008-12-15 13:40:00,15.26,15.29,15.25,15.27,110700.0,5.3548,5.3653,5.3513,5.3583,110700.0
2008-12-15 13:45:00,15.27,15.29,15.27,15.29,85300.0,5.3583,5.3653,5.3583,5.3653,85300.0
2008-12-15 13:50:00,15.29,15.29,15.22,15.23,152400.0,5.3653,5.3653,5.3407,5.3443,152400.0
2008-12-15 13:55:00,15.24,15.24,15.21,15.23,116800.0,5.3478,5.3478,5.3372,5.3443,116800.0
2008-12-15 14:00:00,15.22,15.29,15.22,15.28,147400.0,5.3407,5.3653,5.3407,5.3618,147400.0
2008-12-15 14:05:00,15.28,15.29,15.27,15.29,114900.0,5.3618,5.3653,5.3583,5.3653,114900.0
2008-12-15 14:10:00,15.28,15.29,15.22,15.22,123200.0,5.3618,5.3653,5.3407,5.3407,123200.0
2008-12-15 14:15:00,15.22,15.23,15.16,15.23,332400.0,5.3407,5.3443,5.3197,5.3443,332400.0
2008-12-15 14:20:00,15.23,15.28,15.2,15.23,175100.0,5.3443,5.3618,5.3337,5.3443,175100.0
2008-12-15 14:25:00,15.22,15.23,15.17,15.18,245700.0,5.3407,5.3443,5.3232,5.3267,245700.0
2008-12-15 14:30:00,15.18,15.2,15.15,15.2,198700.0,5.3267,5.3337,5.3162,5.3337,198700.0
2008-12-15 14:35:00,15.2,15.23,15.17,15.18,186500.0,5.3337,5.3443,5.3232,5.3267,186500.0
2008-12-15 14:40:00,15.18,15.22,15.17,15.18,147800.0,5.3267,5.3407,5.3232,5.3267,147800.0
2008-12-15 14:45:00,15.18,15.23,15.17,15.23,87900.0,5.3267,5.3443,5.3232,5.3443,87900.0
2008-12-15 14:50:00,15.22,15.25,15.22,15.24,66900.0,5.3407,5.3513,5.3407,5.3478,66900.0
2008-12-15 14:55:00,15.24,15.25,15.18,15.18,193000.0,5.3478,5.3513,5.3267,5.3267,193000.0
2008-12-15 15:00:00,15.19,15.19,15.14,15.17,292400.0,5.3302,5.3302,5.3127,5.3232,292400.0
2008-12-15 15:05:00,15.17,15.18,15.16,15.18,105700.0,5.3232,5.3267,5.3197,5.3267,105700.0
2008-12-15 15:10:00,15.18,15.18,15.1,15.1,223500.0,5.3267,5.3267,5.2986,5.2986,223500.0
2008-12-15 15:15:00,15.1,15.12,15.05,15.06,501200.0,5.2986,5.3057,5.2811,5.2846,501200.0
2008-12-15 15:20:00,15.06,15.12,15.05,15.1,385500.0,5.2846,5.3057,5.2811,5.2986,385500.0
2008-12-15 15:25:00,15.1,15.12,15.09,15.12,168500.0,5.2986,5.3057,5.2951,5.3057,168500.0
2008-12-15 15:30:00,15.12,15.12,15.06,15.11,253300.0,5.3057,5.3057,5.2846,5.3021,253300.0
2008-12-15 15:35:00,15.11,15.23,15.11,15.18,656200.0,5.3021,5.3443,5.3021,5.3267,656200.0
2008-12-15 15:40:00,15.18,15.24,15.15,15.21,633200.0,5.3267,5.3478,5.3162,5.3372,633200.0
2008-12-15 15:45:00,15.21,15.29,15.2,15.24,559200.0,5.3372,5.3653,5.3337,5.3478,559200.0
2008-12-15 15:50:00,15.24,15.25,15.18,15.21,587200.0,5.3478,5.3513,5.3267,5.3372,587200.0
2008-12-15 15:55:00,15.21,15.27,15.21,15.24,671800.0,5.3372,5.3583,5.3372,5.3478,671800.0
2008-12-16 09:30:00,15.29,15.36,15.1,15.13,615700.0,5.3653,5.3899,5.2986,5.3092,615700.0
2008-12-16 09:35:00,15.12,15.25,15.07,15.18,769700.0,5.3057,5.3513,5.2881,5.3267,769700.0
2008-12-16 09:40:00,15.18,15.21,15.12,15.12,415400.0,5.3267,5.3372,5.3057,5.3057,415400.0
2008-12-16 09:45:00,15.13,15.18,15.11,15.12,304800.0,5.3092,5.3267,5.3021,5.3057,304800.0
2008-12-16 09:50:00,15.12,15.16,15.1,15.14,301700.0,5.3057,5.3197,5.2986,5.3127,301700.0
2008-12-16 09:55:00,15.15,15.16,15.11,15.12,309500.0,5.3162,5.3197,5.3021,5.3057,309500.0
2008-12-16 10:00:00,15.11,15.12,15.02,15.02,546500.0,5.3021,5.3057,5.2706,5.2706,546500.0
2008-12-16 10:05:00,15.03,15.1,15.01,15.1,388400.0,5.2741,5.2986,5.2671,5.2986,388400.0
2008-12-16 10:10:00,15.1,15.11,15.02,15.04,291300.0,5.2986,5.3021,5.2706,5.2776,291300.0
2008-12-16 10:15:00,15.03,15.04,14.98,14.98,771100.0,5.2741,5.2776,5.2565,5.2565,771100.0
2008-12-16 10:20:00,14.98,14.99,14.96,14.97,314200.0,5.2565,5.26,5.2495,5.253,314200.0
2008-12-16 10:25:00,14.97,14.99,14.92,14.93,584600.0,5.253,5.26,5.2355,5.239,584600.0
2008-12-16 10:30:00,14.92,14.94,14.91,14.94,355500.0,5.2355,5.2425,5.232,5.2425,355500.0
2008-12-16 10:35:00,14.94,14.95,14.93,14.94,265300.0,5.2425,5.246,5.239,5.2425,265300.0
2008-12-16 10:40:00,14.94,14.95,14.91,14.93,346800.0,5.2425,5.246,5.232,5.239,346800.0
2008-12-16 10:45:00,14.94,14.94,14.91,14.92,242500.0,5.2425,5.2425,5.232,5.2355,242500.0
2008-12-16 10:50:00,14.91,14.92,14.87,14.88,690500.0,5.232,5.2355,5.2179,5.2214,690500.0
2008-12-16 10:55:00,14.87,14.89,14.8,14.85,865800.0,5.2179,5.2249,5.1934,5.2109,865800.0
2008-12-16 11:00:00,14.84,14.85,14.75,14.76,639100.0,5.2074,5.2109,5.1758,5.1793,639100.0
2008-12-16 11:05:00,14.76,14.77,14.7,14.72,1074700.0,5.1793,5.1828,5.1583,5.1653,1074700.0
2008-12-16 11:10:00,14.72,14.72,14.67,14.7,679400.0,5.1653,5.1653,5.1477,5.1583,679400.0
2008-12-16 11:15:00,14.69,14.71,14.66,14.67,518900.0,5.1548,5.1618,5.1442,5.1477,518900.0
2008-12-16 11:20:00,14.68,14.69,14.63,14.64,856600.0,5.1513,5.1548,5.1337,5.1372,856600.0
2008-12-16 11:25:00,14.64,14.65,14.61,14.63,783200.0,5.1372,5.1407,5.1267,5.1337,783200.0
2008-12-16 11:30:00,14.63,14.7,14.62,14.66,640100.0,5.1337,5.1583,5.1302,5.1442,640100.0
2008-12-16 11:35:00,14.66,14.69,14.65,14.67,363400.0,5.1442,5.1548,5.1407,5.1477,363400.0
2008-12-16 11:40:00,14.67,14.68,14.66,14.68,279300.0,5.1477,5.1513,5.1442,5.1513,279300.0
2008-12-16 11:45:00,14.68,14.77,14.67,14.73,590400.0,5.1513,5.1828,5.1477,5.1688,590400.0
2008-12-16 11:50:00,14.73,14.73,14.67,14.68,447400.0,5.1688,5.1688,5.1477,5.1513,447400.0
2008-12-16 11:55:00,14.69,14.71,14.68,14.7,252800.0,5.1548,5.1618,5.1513,5.1583,252800.0
2008-12-16 12:00:00,14.71,14.71,14.69,14.7,182600.0,5.1618,5.1618,5.1548,5.1583,182600.0
2008-12-16 12:05:00,14.7,14.7,14.68,14.69,187900.0,5.1583,5.1583,5.1513,5.1548,187900.0
2008-12-16 12:10:00,14.69,14.74,14.68,14.74,303600.0,5.1548,5.1723,5.1513,5.1723,303600.0
2008-12-16 12:15:00,14.74,14.79,14.74,14.75,407900.0,5.1723,5.1899,5.1723,5.1758,407900.0
2008-12-16 12:20:00,14.75,14.76,14.72,14.73,207400.0,5.1758,5.1793,5.1653,5.1688,207400.0
2008-12-16 12:25:00,14.72,14.73,14.71,14.72,164400.0,5.1653,5.1688,5.1618,5.1653,164400.0
2008-12-16 12:30:00,14.72,14.73,14.69,14.7,466300.0,5.1653,5.1688,5.1548,5.1583,466300.0
2008-12-16 12:35:00,14.69,14.7,14.66,14.68,302100.0,5.1548,5.1583,5.1442,5.1513,302100.0
2008-12-16 12:40:00,14.68,14.68,14.67,14.67,228900.0,5.1513,5.1513,5.1477,5.1477,228900.0
2008-12-16 12:45:00,14.68,14.68,14.66,14.67,204300.0,5.1513,5.1513,5.1442,5.1477,204300.0
2008-12-16 12:50:00,14.67,14.67,14.65,14.66,230800.0,5.1477,5.1477,5.1407,5.1442,230800.0
2008-12-16 12:55:00,14.66,14.66,14.63,14.64,418200.0,5.1442,5.1442,5.1337,5.1372,418200.0
2008-12-16 13:00:00,14.63,14.64,14.61,14.61,305500.0,5.1337,5.1372,5.1267,5.1267,305500.0
2008-12-16 13:05:00,14.62,14.62,14.6,14.6,277100.0,5.1302,5.1302,5.1232,5.1232,277100.0
2008-12-16 13:10:00,14.6,14.61,14.58,14.59,473800.0,5.1232,5.1267,5.1162,5.1197,473800.0
2008-12-16 13:15:00,14.6,14.63,14.57,14.62,415700.0,5.1232,5.1337,5.1127,5.1302,415700.0
2008-12-16 13:20:00,14.62,14.67,14.61,14.65,581300.0,5.1302,5.1477,5.1267,5.1407,581300.0
2008-12-16 13:25:00,14.65,14.69,14.62,14.62,541100.0,5.1407,5.1548,5.1302,5.1302,541100.0
2008-12-16 13:30:00,14.63,14.65,14.57,14.58,519900.0,5.1337,5.1407,5.1127,5.1162,519900.0
2008-12-16 13:35:00,14.58,14.62,14.57,14.6,393000.0,5.1162,5.1302,5.1127,5.1232,393000.0
2008-12-16 13:40:00,14.6,14.64,14.59,14.63,356400.0,5.1232,5.1372,5.1197,5.1337,356400.0
2008-12-16 13:45:00,14.63,14.64,14.61,14.63,238200.0,5.1337,5.1372,5.1267,5.1337,238200.0
2008-12-16 13:50:00,14.63,14.63,14.59,14.59,354300.0,5.1337,5.1337,5.1197,5.1197,354300.0
2008-12-16 13:55:00,14.6,14.6,14.57,14.6,279500.0,5.1232,5.1232,5.1127,5.1232,279500.0
2008-12-16 14:00:00,14.6,14.67,14.6,14.66,432600.0,5.1232,5.1477,5.1232,5.1442,432600.0
2008-12-16 14:05:00,14.66,14.66,14.63,14.65,413900.0,5.1442,5.1442,5.1337,5.1407,413900.0
2008-12-16 14:10:00,14.65,14.66,14.61,14.61,394300.0,5.1407,5.1442,5.1267,5.1267,394300.0
2008-12-16 14:15:00,14.62,14.64,14.61,14.62,216200.0,5.1302,5.1372,5.1267,5.1302,216200.0
2008-12-16 14:20:00,14.62,14.7,14.6,14.6,761300.0,5.1302,5.1583,5.1232,5.1232,761300.0
2008-12-16 14:25:00,14.61,14.63,14.55,14.55,845700.0,5.1267,5.1337,5.1056,5.1056,845700.0
2008-12-16 14:30:00,14.55,14.61,14.52,14.59,994100.0,5.1056,5.1267,5.0951,5.1197,994100.0
2008-12-16 14:35:00,14.58,14.59,14.51,14.52,1011400.0,5.1162,5.1197,5.0916,5.0951,1011400.0
2008-12-16 14:40:00,14.52,14.53,14.46,14.48,1564900.0,5.0951,5.0986,5.0741,5.0811,1564900.0
2008-12-16 14:45:00,14.48,14.49,14.42,14.48,1055000.0,5.0811,5.0846,5.06,5.0811,1055000.0
2008-12-16 14:50:00,14.47,14.55,14.45,14.49,855800.0,5.0776,5.1056,5.0705,5.0846,855800.0
2008-12-16 14:55:00,14.49,14.58,14.49,14.53,765700.0,5.0846,5.1162,5.0846,5.0986,765700.0
2008-12-16 15:00:00,14.52,14.53,14.43,14.44,672200.0,5.0951,5.0986,5.0635,5.067,672200.0
2008-12-16 15:05:00,14.44,14.46,14.43,14.45,686300.0,5.067,5.0741,5.0635,5.0705,686300.0
2008-12-16 15:10:00,14.45,14.51,14.44,14.46,666300.0,5.0705,5.0916,5.067,5.0741,666300.0
2008-12-16 15:15:00,14.46,14.54,14.45,14.53,1005300.0,5.0741,5.1021,5.0705,5.0986,1005300.0
2008-12-16 15:20:00,14.54,14.61,14.5,14.52,955200.0,5.1021,5.1267,5.0881,5.0951,955200.0
2008-12-16 15:25:00,14.52,14.54,14.5,14.52,461100.0,5.0951,5.1021,5.0881,5.0951,461100.0
2008-12-16 15:30:00,14.53,14.54,14.45,14.5,702600.0,5.0986,5.1021,5.0705,5.0881,702600.0
2008-12-16 15:35:00,14.5,14.57,14.49,14.53,749200.0,5.0881,5.1127,5.0846,5.0986,749200.0
2008-12-16 15:40:00,14.54,14.55,14.45,14.46,887500.0,5.1021,5.1056,5.0705,5.0741,887500.0
2008-12-16 15:45:00,14.47,14.51,14.45,14.45,964900.0,5.0776,5.0916,5.0705,5.0705,964900.0
2008-12-16 15:50:00,14.45,14.54,14.44,14.5,1506200.0,5.0705,5.1021,5.067,5.0881,1506200.0
2008-12-16 15:55:00,14.5,14.52,14.48,14.51,2547400.0,5.0881,5.0951,5.0811,5.0916,2547400.0
2008-12-17 09:30:00,14.71,14.88,14.7,14.75,787400.0,5.1618,5.2214,5.1583,5.1758,787400.0
2008-12-17 09:35:00,14.75,14.76,14.64,14.64,915300.0,5.1758,5.1793,5.1372,5.1372,915300.0
2008-12-17 09:40:00,14.64,14.75,14.57,14.59,658300.0,5.1372,5.1758,5.1127,5.1197,658300.0
2008-12-17 09:45:00,14.58,14.65,14.55,14.63,812500.0,5.1162,5.1407,5.1056,5.1337,812500.0
2008-12-17 09:50:00,14.63,14.64,14.56,14.57,695100.0,5.1337,5.1372,5.1091,5.1127,695100.0
2008-12-17 09:55:00,14.57,14.57,14.56,14.56,294600.0,5.1127,5.1127,5.1091,5.1091,294600.0
2008-12-17 10:00:00,14.57,14.57,14.56,14.57,261600.0,5.1127,5.1127,5.1091,5.1127,261600.0
2008-12-17 10:05:00,14.57,14.57,14.52,14.54,611900.0,5.1127,5.1127,5.0951,5.1021,611900.0
2008-12-17 10:10:00,14.54,14.54,14.5,14.51,362000.0,5.1021,5.1021,5.0881,5.0916,362000.0
2008-12-17 10:15:00,14.52,14.52,14.51,14.52,217000.0,5.0951,5.0951,5.0916,5.0951,217000.0
2008-12-17 10:20:00,14.52,14.52,14.51,14.52,165700.0,5.0951,5.0951,5.0916,5.0951,165700.0
2008-12-17 10:25:00,14.52,14.52,14.47,14.5,652200.0,5.0951,5.0951,5.0776,5.0881,652200.0
2008-12-17 10:30:00,14.5,14.53,14.46,14.52,442500.0,5.0881,5.0986,5.0741,5.0951,442500.0
2008-12-17 10:35:00,14.51,14.52,14.46,14.51,354900.0,5.0916,5.0951,5.0741,5.0916,354900.0
2008-12-17 10:40:00,14.51,14.7,14.51,14.68,592700.0,5.0916,5.1583,5.0916,5.1513,592700.0
2008-12-17 10:45:00,14.69,14.73,14.63,14.71,754300.0,5.1548,5.1688,5.1337,5.1618,754300.0
2008-12-17 10:50:00,14.7,14.78,14.7,14.73,481400.0,5.1583,5.1863,5.1583,5.1688,481400.0
2008-12-17 10:55:00,14.73,14.79,14.72,14.75,280200.0,5.1688,5.1899,5.1653,5.1758,280200.0
2008-12-17 11:00:00,14.75,14.82,14.72,14.81,416300.0,5.1758,5.2004,5.1653,5.1969,416300.0
2008-12-17 11:05:00,14.82,14.82,14.75,14.78,296700.0,5.2004,5.2004,5.1758,5.1863,296700.0
2008-12-17 11:10:00,14.79,14.8,14.73,14.74,277200.0,5.1899,5.1934,5.1688,5.1723,277200.0
2008-12-17 11:15:00,14.75,14.75,14.69,14.71,215900.0,5.1758,5.1758,5.1548,5.1618,215900.0
2008-12-17 11:20:00,14.71,14.76,14.7,14.74,212500.0,5.1618,5.1793,5.1583,5.1723,212500.0
2008-12-17 11:25:00,14.75,14.81,14.74,14.81,300400.0,5.1758,5.1969,5.1723,5.1969,300400.0
2008-12-17 11:30:00,14.81,14.84,14.76,14.8,596700.0,5.1969,5.2074,5.1793,5.1934,596700.0
2008-12-17 11:35:00,14.81,14.89,14.81,14.84,532900.0,5.1969,5.2249,5.1969,5.2074,532900.0
2008-12-17 11:40:00,14.84,14.88,14.83,14.84,362300.0,5.2074,5.2214,5.2039,5.2074,362300.0
2008-12-17 11:45:00,14.84,14.85,14.81,14.82,245600.0,5.2074,5.2109,5.1969,5.2004,245600.0
2008-12-17 11:50:00,14.82,14.84,14.8,14.82,268600.0,5.2004,5.2074,5.1934,5.2004,268600.0
2008-12-17 11:55:00,14.82,14.85,14.81,14.84,156700.0,5.2004,5.2109,5.1969,5.2074,156700.0
2008-12-17 12:00:00,14.85,14.85,14.82,14.84,241900.0,5.2109,5.2109,5.2004,5.2074,241900.0
2008-12-17 12:05:00,14.84,14.88,14.82,14.87,363700.0,5.2074,5.2214,5.2004,5.2179,363700.0
2008-12-17 12:10:00,14.87,14.94,14.87,14.88,385100.0,5.2179,5.2425,5.2179,5.2214,385100.0
2008-12-17 12:15:00,14.88,14.89,14.83,14.89,205600.0,5.2214,5.2249,5.2039,5.2249,205600.0
2008-12-17 12:20:00,14.89,14.92,14.83,14.91,433800.0,5.2249,5.2355,5.2039,5.232,433800.0
2008-12-17 12:25:00,14.91,14.96,14.89,14.93,397400.0,5.232,5.2495,5.2249,5.239,397400.0
2008-12-17 12:30:00,14.93,14.94,14.89,14.91,257600.0,5.239,5.2425,5.2249,5.232,257600.0
2008-12-17 12:35:00,14.9,14.91,14.9,14.91,97100.0,5.2285,5.232,5.2285,5.232,97100.0
2008-12-17 12:40:00,14.91,14.92,14.9,14.9,258100.0,5.232,5.2355,5.2285,5.2285,258100.0
2008-12-17 12:45:00,14.9,14.91,14.9,14.91,89300.0,5.2285,5.232,5.2285,5.232,89300.0
2008-12-17 12:50:00,14.9,14.96,14.9,14.94,333900.0,5.2285,5.2495,5.2285,5.2425,333900.0
2008-12-17 12:55:00,14.95,14.98,14.94,14.97,262200.0,5.246,5.2565,5.2425,5.253,262200.0
2008-12-17 13:00:00,14.96,14.98,14.91,14.96,227300.0,5.2495,5.2565,5.232,5.2495,227300.0
2008-12-17 13:05:00,14.96,14.99,14.95,14.98,205500.0,5.2495,5.26,5.246,5.2565,205500.0
2008-12-17 13:10:00,14.99,15.0,14.98,14.98,120700.0,5.26,5.2635,5.2565,5.2565,120700.0
2008-12-17 13:15:00,14.99,14.99,14.95,14.95,244400.0,5.26,5.26,5.246,5.246,244400.0
2008-12-17 13:20:00,14.96,14.99,14.95,14.98,152600.0,5.2495,5.26,5.246,5.2565,152600.0
2008-12-17 13:25:00,14.98,14.98,14.93,14.95,178800.0,5.2565,5.2565,5.239,5.246,178800.0
2008-12-17 13:30:00,14.94,14.97,14.93,14.97,140000.0,5.2425,5.253,5.239,5.253,140000.0
2008-12-17 13:35:00,14.97,14.99,14.96,14.97,149300.0,5.253,5.26,5.2495,5.253,149300.0
2008-12-17 13:40:00,14.97,14.97,14.95,14.96,163300.0,5.253,5.253,5.246,5.2495,163300.0
2008-12-17 13:45:00,14.96,14.99,14.93,14.95,298300.0,5.2495,5.26,5.239,5.246,298300.0
2008-12-17 13:50:00,14.96,14.97,14.91,14.97,206100.0,5.2495,5.253,5.232,5.253,206100.0
2008-12-17 13:55:00,14.97,15.0,14.94,14.95,249600.0,5.253,5.2635,5.2425,5.246,249600.0
2008-12-17 14:00:00,14.95,14.96,14.92,14.93,128400.0,5.246,5.2495,5.2355,5.239,128400.0
2008-12-17 14:05:00,14.93,14.96,14.9,14.96,168000.0,5.239,5.2495,5.2285,5.2495,168000.0
2008-12-17 14:10:00,14.96,14.98,14.94,14.97,380100.0,5.2495,5.2565,5.2425,5.253,380100.0
2008-12-17 14:15:00,14.97,14.98,14.94,14.94,364000.0,5.253,5.2565,5.2425,5.2425,364000.0
2008-12-17 14:20:00,14.94,14.96,14.94,14.95,223000.0,5.2425,5.2495,5.2425,5.246,223000.0
2008-12-17 14:25:00,14.96,14.96,14.91,14.91,171800.0,5.2495,5.2495,5.232,5.232,171800.0
2008-12-17 14:30:00,14.91,14.93,14.9,14.9,213600.0,5.232,5.239,5.2285,5.2285,213600.0
2008-12-17 14:35:00,14.9,14.92,14.88,14.89,330900.0,5.2285,5.2355,5.2214,5.2249,330900.0
2008-12-17 14:40:00,14.9,14.9,14.85,14.86,346200.0,5.2285,5.2285,5.2109,5.2144,346200.0
2008-12-17 14:45:00,14.86,14.9,14.83,14.9,235200.0,5.2144,5.2285,5.2039,5.2285,235200.0
2008-12-17 14:50:00,14.9,14.9,14.84,14.84,422200.0,5.2285,5.2285,5.2074,5.2074,422200.0
2008-12-17 14:55:00,14.84,14.85,14.8,14.82,620500.0,5.2074,5.2109,5.1934,5.2004,620500.0
2008-12-17 15:00:00,14.83,14.9,14.82,14.85,424300.0,5.2039,5.2285,5.2004,5.2109,424300.0
2008-12-17 15:05:00,14.86,14.87,14.81,14.81,360700.0,5.2144,5.2179,5.1969,5.1969,360700.0
2008-12-17 15:10:00,14.81,14.83,14.76,14.77,364200.0,5.1969,5.2039,5.1793,5.1828,364200.0
2008-12-17 15:15:00,14.76,14.99,14.76,14.82,747500.0,5.1793,5.26,5.1793,5.2004,747500.0
2008-12-17 15:20:00,14.82,14.86,14.77,14.79,571200.0,5.2004,5.2144,5.1828,5.1899,571200.0
2008-12-17 15:25:00,14.79,14.81,14.71,14.72,504400.0,5.1899,5.1969,5.1618,5.1653,504400.0
2008-12-17 15:30:00,14.72,14.73,14.6,14.62,984900.0,5.1653,5.1688,5.1232,5.1302,984900.0
2008-12-17 15:35:00,14.62,14.69,14.57,14.69,905900.0,5.1302,5.1548,5.1127,5.1548,905900.0
2008-12-17 15:40:00,14.69,14.76,14.68,14.74,583400.0,5.1548,5.1793,5.1513,5.1723,583400.0
2008-12-17 15:45:00,14.75,14.88,14.73,14.87,738400.0,5.1758,5.2214,5.1688,5.2179,738400.0
2008-12-17 15:50:00,14.87,14.87,14.76,14.77,828800.0,5.2179,5.2179,5.1793,5.1828,828800.0
2008-12-17 15:55:00,14.77,14.79,14.68,14.69,1475900.0,5.1828,5.1899,5.1513,5.1548,1475900.0
2008-12-18 09:30:00,14.87,15.0,14.85,14.98,794500.0,5.2179,5.2635,5.2109,5.2565,794500.0
2008-12-18 09:35:00,14.99,15.0,14.87,15.0,349700.0,5.26,5.2635,5.2179,5.2635,349700.0
2008-12-18 09:40:00,15.0,15.02,14.96,14.99,360600.0,5.2635,5.2706,5.2495,5.26,360600.0
2008-12-18 09:45:00,15.0,15.0,14.93,14.99,359700.0,5.2635,5.2635,5.239,5.26,359700.0
2008-12-18 09:50:00,14.99,14.99,14.9,14.95,358700.0,5.26,5.26,5.2285,5.246,358700.0
2008-12-18 09:55:00,14.95,14.96,14.9,14.92,277700.0,5.246,5.2495,5.2285,5.2355,277700.0
2008-12-18 10:00:00,14.92,14.97,14.92,14.96,378500.0,5.2355,5.253,5.2355,5.2495,378500.0
2008-12-18 10:05:00,14.97,14.99,14.96,14.99,180000.0,5.253,5.26,5.2495,5.26,180000.0
2008-12-18 10:10:00,14.99,15.0,14.95,14.99,295800.0,5.26,5.2635,5.246,5.26,295800.0
2008-12-18 10:15:00,14.99,15.0,14.98,14.99,153900.0,5.26,5.2635,5.2565,5.26,153900.0
2008-12-18 10:20:00,14.99,15.02,14.98,15.0,315800.0,5.26,5.2706,5.2565,5.2635,315800.0
2008-12-18 10:25:00,15.0,15.03,14.97,14.98,1883400.0,5.2635,5.2741,5.253,5.2565,1883400.0
2008-12-18 10:30:00,14.98,15.04,14.98,14.99,1301100.0,5.2565,5.2776,5.2565,5.26,1301100.0
2008-12-18 10:35:00,15.0,15.01,14.99,15.0,874300.0,5.2635,5.2671,5.26,5.2635,874300.0
2008-12-18 10:40:00,15.0,15.01,14.96,14.99,237200.0,5.2635,5.2671,5.2495,5.26,237200.0
2008-12-18 10:45:00,14.99,14.99,14.92,14.95,268000.0,5.26,5.26,5.2355,5.246,268000.0
2008-12-18 10:50:00,14.95,14.99,14.93,14.98,288800.0,5.246,5.26,5.239,5.2565,288800.0
2008-12-18 10:55:00,14.98,14.99,14.96,14.96,134400.0,5.2565,5.26,5.2495,5.2495,134400.0
2008-12-18 11:00:00,14.96,15.01,14.96,15.0,241700.0,5.2495,5.2671,5.2495,5.2635,241700.0
2008-12-18 11:05:00,15.0,15.02,14.99,15.01,180800.0,5.2635,5.2706,5.26,5.2671,180800.0
2008-12-18 11:10:00,15.01,15.04,15.0,15.02,2483600.0,5.2671,5.2776,5.2635,5.2706,2483600.0
2008-12-18 11:15:00,15.01,15.04,15.01,15.03,146500.0,5.2671,5.2776,5.2671,5.2741,146500.0
2008-12-18 11:20:00,15.03,15.03,14.96,14.98,551600.0,5.2741,5.2741,5.2495,5.2565,551600.0
2008-12-18 11:25:00,14.98,15.03,14.97,15.03,126100.0,5.2565,5.2741,5.253,5.2741,126100.0
2008-12-18 11:30:00,15.03,15.04,15.02,15.03,109200.0,5.2741,5.2776,5.2706,5.2741,109200.0
2008-12-18 11:35:00,15.03,15.03,15.0,15.01,187700.0,5.2741,5.2741,5.2635,5.2671,187700.0
2008-12-18 11:40:00,15.01,15.01,15.0,15.01,931600.0,5.2671,5.2671,5.2635,5.2671,931600.0
2008-12-18 11:45:00,15.01,15.04,15.0,15.02,475300.0,5.2671,5.2776,5.2635,5.2706,475300.0
2008-12-18 11:50:00,15.02,15.03,15.01,15.02,326600.0,5.2706,5.2741,5.2671,5.2706,326600.0
2008-12-18 11:55:00,15.02,15.04,15.01,15.04,138400.0,5.2706,5.2776,5.2671,5.2776,138400.0
2008-12-18 12:00:00,15.03,15.07,15.0,15.01,160900.0,5.2741,5.2881,5.2635,5.2671,160900.0
2008-12-18 12:05:00,15.01,15.05,15.0,15.05,93100.0,5.2671,5.2811,5.2635,5.2811,93100.0
2008-12-18 12:10:00,15.05,15.1,15.04,15.1,262300.0,5.2811,5.2986,5.2776,5.2986,262300.0
2008-12-18 12:15:00,15.09,15.14,15.09,15.14,685300.0,5.2951,5.3127,5.2951,5.3127,685300.0
2008-12-18 12:20:00,15.13,15.15,15.11,15.14,178100.0,5.3092,5.3162,5.3021,5.3127,178100.0
2008-12-18 12:25:00,15.15,15.16,15.14,15.15,133900.0,5.3162,5.3197,5.3127,5.3162,133900.0
2008-12-18 12:30:00,15.16,15.19,15.14,15.19,223900.0,5.3197,5.3302,5.3127,5.3302,223900.0
2008-12-18 12:35:00,15.19,15.2,15.17,15.17,247800.0,5.3302,5.3337,5.3232,5.3232,247800.0
2008-12-18 12:40:00,15.17,15.2,15.16,15.19,146800.0,5.3232,5.3337,5.3197,5.3302,146800.0
2008-12-18 12:45:00,15.19,15.2,15.17,15.19,156000.0,5.3302,5.3337,5.3232,5.3302,156000.0
2008-12-18 12:50:00,15.18,15.2,15.17,15.17,109000.0,5.3267,5.3337,5.3232,5.3232,109000.0
2008-12-18 12:55:00,15.17,15.17,15.14,15.15,136900.0,5.3232,5.3232,5.3127,5.3162,136900.0
2008-12-18 13:00:00,15.16,15.18,15.15,15.17,105400.0,5.3197,5.3267,5.3162,5.3232,105400.0
2008-12-18 13:05:00,15.16,15.19,15.16,15.19,109500.0,5.3197,5.3302,5.3197,5.3302,109500.0
2008-12-18 13:10:00,15.19,15.2,15.18,15.2,85900.0,5.3302,5.3337,5.3267,5.3337,85900.0
2008-12-18 13:15:00,15.2,15.22,15.16,15.17,690500.0,5.3337,5.3407,5.3197,5.3232,690500.0
2008-12-18 13:20:00,15.18,15.19,15.17,15.18,150300.0,5.3267,5.3302,5.3232,5.3267,150300.0
2008-12-18 13:25:00,15.19,15.2,15.16,15.16,156800.0,5.3302,5.3337,5.3197,5.3197,156800.0
2008-12-18 13:30:00,15.16,15.17,15.16,15.16,88600.0,5.3197,5.3232,5.3197,5.3197,88600.0
2008-12-18 13:35:00,15.16,15.17,15.16,15.16,106800.0,5.3197,5.3232,5.3197,5.3197,106800.0
2008-12-18 13:40:00,15.17,15.18,15.16,15.17,83600.0,5.3232,5.3267,5.3197,5.3232,83600.0
2008-12-18 13:45:00,15.16,15.2,15.15,15.2,285400.0,5.3197,5.3337,5.3162,5.3337,285400.0
2008-12-18 13:50:00,15.2,15.24,15.19,15.22,367000.0,5.3337,5.3478,5.3302,5.3407,367000.0
2008-12-18 13:55:00,15.23,15.24,15.2,15.21,196000.0,5.3443,5.3478,5.3337,5.3372,196000.0
2008-12-18 14:00:00,15.21,15.24,15.17,15.18,295900.0,5.3372,5.3478,5.3232,5.3267,295900.0
2008-12-18 14:05:00,15.18,15.18,15.15,15.16,232100.0,5.3267,5.3267,5.3162,5.3197,232100.0
2008-12-18 14:10:00,15.15,15.18,15.15,15.16,173900.0,5.3162,5.3267,5.3162,5.3197,173900.0
2008-12-18 14:15:00,15.16,15.2,15.16,15.18,133200.0,5.3197,5.3337,5.3197,5.3267,133200.0
2008-12-18 14:20:00,15.19,15.19,15.1,15.12,403800.0,5.3302,5.3302,5.2986,5.3057,403800.0
2008-12-18 14:25:00,15.13,15.17,15.12,15.16,339100.0,5.3092,5.3232,5.3057,5.3197,339100.0
2008-12-18 14:30:00,15.16,15.18,15.16,15.17,338100.0,5.3197,5.3267,5.3197,5.3232,338100.0
2008-12-18 14:35:00,15.17,15.18,15.16,15.17,331300.0,5.3232,5.3267,5.3197,5.3232,331300.0
2008-12-18 14:40:00,15.17,15.19,15.16,15.18,883700.0,5.3232,5.3302,5.3197,5.3267,883700.0
2008-12-18 14:45:00,15.18,15.19,15.13,15.15,926400.0,5.3267,5.3302,5.3092,5.3162,926400.0
2008-12-18 14:50:00,15.15,15.18,15.14,15.15,400900.0,5.3162,5.3267,5.3127,5.3162,400900.0
2008-12-18 14:55:00,15.14,15.16,15.12,15.12,407900.0,5.3127,5.3197,5.3057,5.3057,407900.0
2008-12-18 15:00:00,15.12,15.13,15.08,15.1,407600.0,5.3057,5.3092,5.2916,5.2986,407600.0
2008-12-18 15:05:00,15.11,15.17,15.11,15.16,434800.0,5.3021,5.3232,5.3021,5.3197,434800.0
2008-12-18 15:10:00,15.16,15.17,15.14,15.16,469300.0,5.3197,5.3232,5.3127,5.3197,469300.0
2008-12-18 15:15:00,15.16,15.18,15.15,15.18,383100.0,5.3197,5.3267,5.3162,5.3267,383100.0
2008-12-18 15:20:00,15.17,15.18,15.1,15.12,612700.0,5.3232,5.3267,5.2986,5.3057,612700.0
2008-12-18 15:25:00,15.13,15.13,15.05,15.09,409100.0,5.3092,5.3092,5.2811,5.2951,409100.0
2008-12-18 15:30:00,15.09,15.11,15.07,15.08,421600.0,5.2951,5.3021,5.2881,5.2916,421600.0
2008-12-18 15:35:00,15.08,15.15,15.07,15.11,615900.0,5.2916,5.3162,5.2881,5.3021,615900.0
2008-12-18 15:40:00,15.11,15.16,15.09,15.1,544000.0,5.3021,5.3197,5.2951,5.2986,544000.0
2008-12-18 15:45:00,15.11,15.18,15.1,15.17,518300.0,5.3021,5.3267,5.2986,5.3232,518300.0
2008-12-18 15:50:00,15.18,15.18,15.1,15.1,878400.0,5.3267,5.3267,5.2986,5.2986,878400.0
2008-12-18 15:55:00,15.1,15.2,15.07,15.17,1902100.0,5.2986,5.3337,5.2881,5.3232,1902100.0
2008-12-19 09:30:00,15.34,15.49,15.2,15.39,4878100.0,5.3828,5.4355,5.3337,5.4004,4878100.0
2008-12-19 09:35:00,15.39,15.45,15.36,15.41,389900.0,5.4004,5.4214,5.3899,5.4074,389900.0
2008-12-19 09:40:00,15.41,15.43,15.32,15.41,488400.0,5.4074,5.4144,5.3758,5.4074,488400.0
2008-12-19 09:45:00,15.41,15.49,15.39,15.49,299400.0,5.4074,5.4355,5.4004,5.4355,299400.0
2008-12-19 09:50:00,15.48,15.49,15.46,15.48,267100.0,5.432,5.4355,5.425,5.432,267100.0
2008-12-19 09:55:00,15.49,15.5,15.45,15.46,372300.0,5.4355,5.439,5.4214,5.425,372300.0
2008-12-19 10:00:00,15.46,15.52,15.46,15.51,531200.0,5.425,5.446,5.425,5.4425,531200.0
2008-12-19 10:05:00,15.51,15.52,15.47,15.52,418900.0,5.4425,5.446,5.4285,5.446,418900.0
2008-12-19 10:10:00,15.52,15.59,15.51,15.58,593200.0,5.446,5.4706,5.4425,5.4671,593200.0
2008-12-19 10:15:00,15.59,15.61,15.54,15.61,437200.0,5.4706,5.4776,5.453,5.4776,437200.0
2008-12-19 10:20:00,15.61,15.68,15.59,15.66,559000.0,5.4776,5.5022,5.4706,5.4951,559000.0
2008-12-19 10:25:00,15.66,15.74,15.66,15.73,570400.0,5.4951,5.5232,5.4951,5.5197,570400.0
2008-12-19 10:30:00,15.74,15.74,15.66,15.67,439400.0,5.5232,5.5232,5.4951,5.4986,439400.0
2008-12-19 10:35:00,15.66,15.7,15.65,15.66,390600.0,5.4951,5.5092,5.4916,5.4951,390600.0
2008-12-19 10:40:00,15.66,15.75,15.63,15.71,602700.0,5.4951,5.5267,5.4846,5.5127,602700.0
2008-12-19 10:45:00,15.71,15.71,15.64,15.64,287400.0,5.5127,5.5127,5.4881,5.4881,287400.0
2008-12-19 10:50:00,15.64,15.68,15.62,15.66,219000.0,5.4881,5.5022,5.4811,5.4951,219000.0
2008-12-19 10:55:00,15.66,15.66,15.57,15.6,257200.0,5.4951,5.4951,5.4636,5.4741,257200.0
2008-12-19 11:00:00,15.6,15.65,15.56,15.65,253700.0,5.4741,5.4916,5.46,5.4916,253700.0
2008-12-19 11:05:00,15.65,15.65,15.53,15.53,309900.0,5.4916,5.4916,5.4495,5.4495,309900.0
2008-12-19 11:10:00,15.53,15.59,15.52,15.57,156400.0,5.4495,5.4706,5.446,5.4636,156400.0
2008-12-19 11:15:00,15.57,15.6,15.56,15.57,249200.0,5.4636,5.4741,5.46,5.4636,249200.0
2008-12-19 11:20:00,15.56,15.64,15.56,15.64,157700.0,5.46,5.4881,5.46,5.4881,157700.0
2008-12-19 11:25:00,15.64,15.64,15.53,15.53,326100.0,5.4881,5.4881,5.4495,5.4495,326100.0
2008-12-19 11:30:00,15.52,15.55,15.48,15.5,398000.0,5.446,5.4565,5.432,5.439,398000.0
2008-12-19 11:35:00,15.5,15.51,15.48,15.5,308600.0,5.439,5.4425,5.432,5.439,308600.0
2008-12-19 11:40:00,15.5,15.52,15.48,15.5,185000.0,5.439,5.446,5.432,5.439,185000.0
2008-12-19 11:45:00,15.49,15.5,15.49,15.5,125800.0,5.4355,5.439,5.4355,5.439,125800.0
2008-12-19 11:50:00,15.5,15.5,15.45,15.48,299000.0,5.439,5.439,5.4214,5.432,299000.0
2008-12-19 11:55:00,15.47,15.48,15.4,15.41,363700.0,5.4285,5.432,5.4039,5.4074,363700.0
2008-12-19 12:00:00,15.4,15.43,15.38,15.42,278200.0,5.4039,5.4144,5.3969,5.4109,278200.0
2008-12-19 12:05:00,15.41,15.42,15.37,15.4,350200.0,5.4074,5.4109,5.3934,5.4039,350200.0
2008-12-19 12:10:00,15.39,15.41,15.39,15.4,170500.0,5.4004,5.4074,5.4004,5.4039,170500.0
2008-12-19 12:15:00,15.4,15.4,15.38,15.39,170900.0,5.4039,5.4039,5.3969,5.4004,170900.0
2008-12-19 12:20:00,15.39,15.4,15.36,15.4,95600.0,5.4004,5.4039,5.3899,5.4039,95600.0
2008-12-19 12:25:00,15.4,15.41,15.35,15.36,373700.0,5.4039,5.4074,5.3864,5.3899,373700.0
2008-12-19 12:30:00,15.35,15.4,15.34,15.36,272900.0,5.3864,5.4039,5.3828,5.3899,272900.0
2008-12-19 12:35:00,15.36,15.36,15.34,15.34,134500.0,5.3899,5.3899,5.3828,5.3828,134500.0
2008-12-19 12:40:00,15.35,15.37,15.33,15.35,210600.0,5.3864,5.3934,5.3793,5.3864,210600.0
2008-12-19 12:45:00,15.34,15.37,15.34,15.37,204800.0,5.3828,5.3934,5.3828,5.3934,204800.0
2008-12-19 12:50:00,15.36,15.37,15.31,15.35,244500.0,5.3899,5.3934,5.3723,5.3864,244500.0
2008-12-19 12:55:00,15.35,15.36,15.33,15.35,186100.0,5.3864,5.3899,5.3793,5.3864,186100.0
2008-12-19 13:00:00,15.35,15.36,15.34,15.36,162800.0,5.3864,5.3899,5.3828,5.3899,162800.0
2008-12-19 13:05:00,15.36,15.36,15.31,15.32,369000.0,5.3899,5.3899,5.3723,5.3758,369000.0
2008-12-19 13:10:00,15.32,15.35,15.31,15.34,126800.0,5.3758,5.3864,5.3723,5.3828,126800.0
2008-12-19 13:15:00,15.33,15.36,15.33,15.35,297300.0,5.3793,5.3899,5.3793,5.3864,297300.0
2008-12-19 13:20:00,15.34,15.35,15.32,15.33,217500.0,5.3828,5.3864,5.3758,5.3793,217500.0
2008-12-19 13:25:00,15.34,15.35,15.32,15.33,227900.0,5.3828,5.3864,5.3758,5.3793,227900.0
2008-12-19 13:30:00,15.33,15.34,15.3,15.31,344800.0,5.3793,5.3828,5.3688,5.3723,344800.0
2008-12-19 13:35:00,15.3,15.31,15.28,15.3,287600.0,5.3688,5.3723,5.3618,5.3688,287600.0
2008-12-19 13:40:00,15.3,15.33,15.29,15.29,305100.0,5.3688,5.3793,5.3653,5.3653,305100.0
2008-12-19 13:45:00,15.3,15.31,15.27,15.29,256600.0,5.3688,5.3723,5.3583,5.3653,256600.0
2008-12-19 13:50:00,15.3,15.3,15.26,15.28,207500.0,5.3688,5.3688,5.3548,5.3618,207500.0
2008-12-19 13:55:00,15.28,15.32,15.27,15.32,185800.0,5.3618,5.3758,5.3583,5.3758,185800.0
2008-12-19 14:00:00,15.31,15.35,15.31,15.34,262400.0,5.3723,5.3864,5.3723,5.3828,262400.0
2008-12-19 14:05:00,15.33,15.34,15.31,15.31,152100.0,5.3793,5.3828,5.3723,5.3723,152100.0
2008-12-19 14:10:00,15.32,15.32,15.3,15.32,99900.0,5.3758,5.3758,5.3688,5.3758,99900.0
2008-12-19 14:15:00,15.32,15.32,15.29,15.31,256900.0,5.3758,5.3758,5.3653,5.3723,256900.0
2008-12-19 14:20:00,15.31,15.32,15.25,15.28,244600.0,5.3723,5.3758,5.3513,5.3618,244600.0
2008-12-19 14:25:00,15.28,15.31,15.26,15.3,220900.0,5.3618,5.3723,5.3548,5.3688,220900.0
2008-12-19 14:30:00,15.3,15.32,15.27,15.32,95200.0,5.3688,5.3758,5.3583,5.3758,95200.0
2008-12-19 14:35:00,15.32,15.35,15.3,15.34,235700.0,5.3758,5.3864,5.3688,5.3828,235700.0
2008-12-19 14:40:00,15.33,15.35,15.33,15.34,226300.0,5.3793,5.3864,5.3793,5.3828,226300.0
2008-12-19 14:45:00,15.34,15.37,15.32,15.33,289300.0,5.3828,5.3934,5.3758,5.3793,289300.0
2008-12-19 14:50:00,15.34,15.35,15.3,15.31,174600.0,5.3828,5.3864,5.3688,5.3723,174600.0
2008-12-19 14:55:00,15.31,15.32,15.29,15.3,257200.0,5.3723,5.3758,5.3653,5.3688,257200.0
2008-12-19 15:00:00,15.3,15.3,15.28,15.3,152600.0,5.3688,5.3688,5.3618,5.3688,152600.0
2008-12-19 15:05:00,15.29,15.31,15.28,15.3,223300.0,5.3653,5.3723,5.3618,5.3688,223300.0
2008-12-19 15:10:00,15.3,15.3,15.26,15.26,205100.0,5.3688,5.3688,5.3548,5.3548,205100.0
2008-12-19 15:15:00,15.27,15.27,15.23,15.24,376500.0,5.3583,5.3583,5.3443,5.3478,376500.0
2008-12-19 15:20:00,15.25,15.25,15.21,15.23,238000.0,5.3513,5.3513,5.3372,5.3443,238000.0
2008-12-19 15:25:00,15.23,15.27,15.23,15.25,319000.0,5.3443,5.3583,5.3443,5.3513,319000.0
2008-12-19 15:30:00,15.26,15.27,15.24,15.24,245100.0,5.3548,5.3583,5.3478,5.3478,245100.0
2008-12-19 15:35:00,15.24,15.25,15.2,15.23,428600.0,5.3478,5.3513,5.3337,5.3443,428600.0
2008-12-19 15:40:00,15.22,15.29,15.22,15.25,681800.0,5.3407,5.3653,5.3407,5.3513,681800.0
2008-12-19 15:45:00,15.24,15.3,15.24,15.28,570700.0,5.3478,5.3688,5.3478,5.3618,570700.0
2008-12-19 15:50:00,15.29,15.35,15.26,15.27,860300.0,5.3653,5.3864,5.3548,5.3583,860300.0
2008-12-19 15:55:00,15.28,15.35,15.25,15.25,1229900.0,5.3618,5.3864,5.3513,5.3513,1229900.0
2008-12-22 09:30:00,15.1,15.22,14.91,14.92,895700.0,5.4137,5.4568,5.3456,5.3492,895700.0
2008-12-22 09:35:00,14.93,15.06,14.86,14.9,314500.0,5.3528,5.3994,5.3277,5.342,314500.0
2008-12-22 09:40:00,14.9,15.02,14.88,14.9,395000.0,5.342,5.3851,5.3349,5.342,395000.0
2008-12-22 09:45:00,14.89,14.9,14.76,14.78,406400.0,5.3385,5.342,5.2918,5.299,406400.0
2008-12-22 09:50:00,14.78,14.85,14.72,14.85,505100.0,5.299,5.3241,5.2775,5.3241,505100.0
2008-12-22 09:55:00,14.85,14.9,14.81,14.89,314800.0,5.3241,5.342,5.3098,5.3385,314800.0
2008-12-22 10:00:00,14.89,14.9,14.8,14.82,238600.0,5.3385,5.342,5.3062,5.3134,238600.0
2008-12-22 10:05:00,14.83,14.84,14.76,14.78,223500.0,5.3169,5.3205,5.2918,5.299,223500.0
2008-12-22 10:10:00,14.79,14.8,14.71,14.73,314300.0,5.3026,5.3062,5.2739,5.2811,314300.0
2008-12-22 10:15:00,14.74,14.77,14.72,14.72,269800.0,5.2847,5.2954,5.2775,5.2775,269800.0
2008-12-22 10:20:00,14.73,14.74,14.7,14.7,296400.0,5.2811,5.2847,5.2703,5.2703,296400.0
2008-12-22 10:25:00,14.7,14.74,14.69,14.7,254900.0,5.2703,5.2847,5.2667,5.2703,254900.0
2008-12-22 10:30:00,14.7,14.71,14.69,14.7,285700.0,5.2703,5.2739,5.2667,5.2703,285700.0
2008-12-22 10:35:00,14.7,14.72,14.67,14.69,461000.0,5.2703,5.2775,5.2596,5.2667,461000.0
2008-12-22 10:40:00,14.69,14.7,14.6,14.65,490000.0,5.2667,5.2703,5.2345,5.2524,490000.0
2008-12-22 10:45:00,14.65,14.75,14.65,14.71,345000.0,5.2524,5.2883,5.2524,5.2739,345000.0
2008-12-22 10:50:00,14.71,14.72,14.64,14.67,784000.0,5.2739,5.2775,5.2488,5.2596,784000.0
2008-12-22 10:55:00,14.67,14.77,14.67,14.76,373700.0,5.2596,5.2954,5.2596,5.2918,373700.0
2008-12-22 11:00:00,14.76,14.76,14.68,14.69,198700.0,5.2918,5.2918,5.2632,5.2667,198700.0
2008-12-22 11:05:00,14.68,14.7,14.67,14.69,179900.0,5.2632,5.2703,5.2596,5.2667,179900.0
2008-12-22 11:10:00,14.69,14.7,14.68,14.69,100000.0,5.2667,5.2703,5.2632,5.2667,100000.0
2008-12-22 11:15:00,14.69,14.7,14.67,14.69,216700.0,5.2667,5.2703,5.2596,5.2667,216700.0
2008-12-22 11:20:00,14.69,14.75,14.68,14.7,324200.0,5.2667,5.2883,5.2632,5.2703,324200.0
2008-12-22 11:25:00,14.71,14.75,14.7,14.74,237800.0,5.2739,5.2883,5.2703,5.2847,237800.0
2008-12-22 11:30:00,14.74,14.75,14.67,14.69,386700.0,5.2847,5.2883,5.2596,5.2667,386700.0
2008-12-22 11:35:00,14.69,14.72,14.67,14.71,155100.0,5.2667,5.2775,5.2596,5.2739,155100.0
2008-12-22 11:40:00,14.71,14.71,14.7,14.71,48600.0,5.2739,5.2739,5.2703,5.2739,48600.0
2008-12-22 11:45:00,14.71,14.74,14.7,14.73,94600.0,5.2739,5.2847,5.2703,5.2811,94600.0
2008-12-22 11:50:00,14.72,14.73,14.7,14.73,123100.0,5.2775,5.2811,5.2703,5.2811,123100.0
2008-12-22 11:55:00,14.74,14.81,14.73,14.81,176500.0,5.2847,5.3098,5.2811,5.3098,176500.0
2008-12-22 12:00:00,14.81,14.81,14.75,14.79,222500.0,5.3098,5.3098,5.2883,5.3026,222500.0
2008-12-22 12:05:00,14.79,14.8,14.78,14.79,164600.0,5.3026,5.3062,5.299,5.3026,164600.0
2008-12-22 12:10:00,14.78,14.81,14.77,14.81,149000.0,5.299,5.3098,5.2954,5.3098,149000.0
2008-12-22 12:15:00,14.81,14.82,14.81,14.81,94900.0,5.3098,5.3134,5.3098,5.3098,94900.0
2008-12-22 12:20:00,14.81,14.82,14.79,14.79,59100.0,5.3098,5.3134,5.3026,5.3026,59100.0
2008-12-22 12:25:00,14.79,14.79,14.77,14.78,56100.0,5.3026,5.3026,5.2954,5.299,56100.0
2008-12-22 12:30:00,14.77,14.8,14.77,14.78,138000.0,5.2954,5.3062,5.2954,5.299,138000.0
2008-12-22 12:35:00,14.79,14.79,14.77,14.78,96700.0,5.3026,5.3026,5.2954,5.299,96700.0
2008-12-22 12:40:00,14.78,14.78,14.69,14.7,357800.0,5.299,5.299,5.2667,5.2703,357800.0
2008-12-22 12:45:00,14.7,14.74,14.69,14.71,158600.0,5.2703,5.2847,5.2667,5.2739,158600.0
2008-12-22 12:50:00,14.72,14.74,14.71,14.74,64300.0,5.2775,5.2847,5.2739,5.2847,64300.0
2008-12-22 12:55:00,14.74,14.75,14.72,14.74,162800.0,5.2847,5.2883,5.2775,5.2847,162800.0
2008-12-22 13:00:00,14.74,14.75,14.73,14.74,182800.0,5.2847,5.2883,5.2811,5.2847,182800.0
2008-12-22 13:05:00,14.74,14.75,14.65,14.67,568200.0,5.2847,5.2883,5.2524,5.2596,568200.0
2008-12-22 13:10:00,14.67,14.68,14.63,14.65,256100.0,5.2596,5.2632,5.2452,5.2524,256100.0
2008-12-22 13:15:00,14.65,14.66,14.64,14.65,184200.0,5.2524,5.256,5.2488,5.2524,184200.0
2008-12-22 13:20:00,14.65,14.65,14.59,14.63,493200.0,5.2524,5.2524,5.2309,5.2452,493200.0
2008-12-22 13:25:00,14.63,14.65,14.61,14.63,181200.0,5.2452,5.2524,5.2381,5.2452,181200.0
2008-12-22 13:30:00,14.61,14.63,14.6,14.63,259100.0,5.2381,5.2452,5.2345,5.2452,259100.0
2008-12-22 13:35:00,14.63,14.65,14.61,14.65,214500.0,5.2452,5.2524,5.2381,5.2524,214500.0
2008-12-22 13:40:00,14.65,14.67,14.64,14.67,105300.0,5.2524,5.2596,5.2488,5.2596,105300.0
2008-12-22 13:45:00,14.66,14.66,14.65,14.65,89900.0,5.256,5.256,5.2524,5.2524,89900.0
2008-12-22 13:50:00,14.65,14.66,14.65,14.65,62200.0,5.2524,5.256,5.2524,5.2524,62200.0
2008-12-22 13:55:00,14.66,14.66,14.59,14.59,274500.0,5.256,5.256,5.2309,5.2309,274500.0
2008-12-22 14:00:00,14.6,14.61,14.59,14.6,171200.0,5.2345,5.2381,5.2309,5.2345,171200.0
2008-12-22 14:05:00,14.6,14.61,14.59,14.61,340700.0,5.2345,5.2381,5.2309,5.2381,340700.0
2008-12-22 14:10:00,14.61,14.62,14.58,14.59,189800.0,5.2381,5.2416,5.2273,5.2309,189800.0
2008-12-22 14:15:00,14.59,14.6,14.57,14.58,186100.0,5.2309,5.2345,5.2237,5.2273,186100.0
2008-12-22 14:20:00,14.58,14.59,14.55,14.56,303400.0,5.2273,5.2309,5.2166,5.2201,303400.0
2008-12-22 14:25:00,14.56,14.56,14.53,14.56,206900.0,5.2201,5.2201,5.2094,5.2201,206900.0
2008-12-22 14:30:00,14.56,14.59,14.55,14.59,136800.0,5.2201,5.2309,5.2166,5.2309,136800.0
2008-12-22 14:35:00,14.59,14.6,14.57,14.6,173000.0,5.2309,5.2345,5.2237,5.2345,173000.0
2008-12-22 14:40:00,14.59,14.63,14.59,14.62,140500.0,5.2309,5.2452,5.2309,5.2416,140500.0
2008-12-22 14:45:00,14.63,14.68,14.62,14.66,161300.0,5.2452,5.2632,5.2416,5.256,161300.0
2008-12-22 14:50:00,14.66,14.7,14.65,14.65,364900.0,5.256,5.2703,5.2524,5.2524,364900.0
2008-12-22 14:55:00,14.65,14.66,14.61,14.62,148200.0,5.2524,5.256,5.2381,5.2416,148200.0
2008-12-22 15:00:00,14.63,14.65,14.55,14.56,240600.0,5.2452,5.2524,5.2166,5.2201,240600.0
2008-12-22 15:05:00,14.56,14.56,14.52,14.52,279300.0,5.2201,5.2201,5.2058,5.2058,279300.0
2008-12-22 15:10:00,14.52,14.53,14.5,14.51,409200.0,5.2058,5.2094,5.1986,5.2022,409200.0
2008-12-22 15:15:00,14.51,14.54,14.5,14.5,368700.0,5.2022,5.213,5.1986,5.1986,368700.0
2008-12-22 15:20:00,14.52,14.54,14.5,14.52,389800.0,5.2058,5.213,5.1986,5.2058,389800.0
2008-12-22 15:25:00,14.51,14.52,14.49,14.51,509300.0,5.2022,5.2058,5.195,5.2022,509300.0
2008-12-22 15:30:00,14.5,14.57,14.5,14.53,453900.0,5.1986,5.2237,5.1986,5.2094,453900.0
2008-12-22 15:35:00,14.54,14.67,14.51,14.65,421200.0,5.213,5.2596,5.2022,5.2524,421200.0
2008-12-22 15:40:00,14.65,14.73,14.65,14.69,478100.0,5.2524,5.2811,5.2524,5.2667,478100.0
2008-12-22 15:45:00,14.69,14.7,14.66,14.66,427900.0,5.2667,5.2703,5.256,5.256,427900.0
2008-12-22 15:50:00,14.66,14.68,14.58,14.59,649500.0,5.256,5.2632,5.2273,5.2309,649500.0
2008-12-22 15:55:00,14.6,14.72,14.56,14.71,1158700.0,5.2345,5.2775,5.2201,5.2739,1158700.0
2008-12-23 09:30:00,14.76,14.92,14.73,14.78,482000.0,5.2918,5.3492,5.2811,5.299,482000.0
2008-12-23 09:35:00,14.77,14.84,14.73,14.74,261900.0,5.2954,5.3205,5.2811,5.2847,261900.0
2008-12-23 09:40:00,14.73,14.74,14.69,14.69,200200.0,5.2811,5.2847,5.2667,5.2667,200200.0
2008-12-23 09:45:00,14.7,14.75,14.69,14.74,159200.0,5.2703,5.2883,5.2667,5.2847,159200.0
2008-12-23 09:50:00,14.74,14.8,14.72,14.77,244600.0,5.2847,5.3062,5.2775,5.2954,244600.0
2008-12-23 09:55:00,14.78,14.8,14.76,14.76,94500.0,5.299,5.3062,5.2918,5.2918,94500.0
2008-12-23 10:00:00,14.76,14.77,14.71,14.72,362500.0,5.2918,5.2954,5.2739,5.2775,362500.0
2008-12-23 10:05:00,14.73,14.73,14.68,14.7,235500.0,5.2811,5.2811,5.2632,5.2703,235500.0
2008-12-23 10:10:00,14.7,14.76,14.69,14.72,189200.0,5.2703,5.2918,5.2667,5.2775,189200.0
2008-12-23 10:15:00,14.71,14.75,14.69,14.72,163700.0,5.2739,5.2883,5.2667,5.2775,163700.0
2008-12-23 10:20:00,14.72,14.74,14.67,14.69,252300.0,5.2775,5.2847,5.2596,5.2667,252300.0
2008-12-23 10:25:00,14.68,14.73,14.65,14.72,204200.0,5.2632,5.2811,5.2524,5.2775,204200.0
2008-12-23 10:30:00,14.72,14.76,14.71,14.75,172800.0,5.2775,5.2918,5.2739,5.2883,172800.0
2008-12-23 10:35:00,14.76,14.77,14.73,14.75,153700.0,5.2918,5.2954,5.2811,5.2883,153700.0
2008-12-23 10:40:00,14.75,14.78,14.75,14.78,156900.0,5.2883,5.299,5.2883,5.299,156900.0
2008-12-23 10:45:00,14.78,14.84,14.77,14.83,177500.0,5.299,5.3205,5.2954,5.3169,177500.0
2008-12-23 10:50:00,14.84,14.89,14.83,14.88,395200.0,5.3205,5.3385,5.3169,5.3349,395200.0
2008-12-23 10:55:00,14.87,14.91,14.87,14.87,212900.0,5.3313,5.3456,5.3313,5.3313,212900.0
2008-12-23 11:00:00,14.87,14.89,14.86,14.87,190300.0,5.3313,5.3385,5.3277,5.3313,190300.0
2008-12-23 11:05:00,14.86,14.87,14.85,14.87,114700.0,5.3277,5.3313,5.3241,5.3313,114700.0
2008-12-23 11:10:00,14.87,14.9,14.85,14.88,207300.0,5.3313,5.342,5.3241,5.3349,207300.0
2008-12-23 11:15:00,14.89,14.89,14.83,14.84,167600.0,5.3385,5.3385,5.3169,5.3205,167600.0
2008-12-23 11:20:00,14.83,14.85,14.79,14.83,190900.0,5.3169,5.3241,5.3026,5.3169,190900.0
2008-12-23 11:25:00,14.82,14.83,14.77,14.79,150300.0,5.3134,5.3169,5.2954,5.3026,150300.0
2008-12-23 11:30:00,14.79,14.82,14.79,14.81,64600.0,5.3026,5.3134,5.3026,5.3098,64600.0
2008-12-23 11:35:00,14.81,14.82,14.8,14.81,84700.0,5.3098,5.3134,5.3062,5.3098,84700.0
2008-12-23 11:40:00,14.8,14.81,14.8,14.8,69600.0,5.3062,5.3098,5.3062,5.3062,69600.0
2008-12-23 11:45:00,14.81,14.81,14.8,14.81,81700.0,5.3098,5.3098,5.3062,5.3098,81700.0
2008-12-23 11:50:00,14.8,14.84,14.78,14.83,268800.0,5.3062,5.3205,5.299,5.3169,268800.0
2008-12-23 11:55:00,14.84,14.84,14.79,14.79,244000.0,5.3205,5.3205,5.3026,5.3026,244000.0
2008-12-23 12:00:00,14.79,14.8,14.75,14.76,136700.0,5.3026,5.3062,5.2883,5.2918,136700.0
2008-12-23 12:05:00,14.75,14.78,14.73,14.75,199200.0,5.2883,5.299,5.2811,5.2883,199200.0
2008-12-23 12:10:00,14.74,14.75,14.73,14.74,75000.0,5.2847,5.2883,5.2811,5.2847,75000.0
2008-12-23 12:15:00,14.73,14.74,14.7,14.71,68500.0,5.2811,5.2847,5.2703,5.2739,68500.0
2008-12-23 12:20:00,14.71,14.71,14.69,14.7,121000.0,5.2739,5.2739,5.2667,5.2703,121000.0
2008-12-23 12:25:00,14.7,14.71,14.67,14.68,141100.0,5.2703,5.2739,5.2596,5.2632,141100.0
2008-12-23 12:30:00,14.68,14.68,14.63,14.65,155500.0,5.2632,5.2632,5.2452,5.2524,155500.0
2008-12-23 12:35:00,14.66,14.68,14.63,14.63,131900.0,5.256,5.2632,5.2452,5.2452,131900.0
2008-12-23 12:40:00,14.64,14.66,14.63,14.66,95700.0,5.2488,5.256,5.2452,5.256,95700.0
2008-12-23 12:45:00,14.66,14.69,14.65,14.67,120700.0,5.256,5.2667,5.2524,5.2596,120700.0
2008-12-23 12:50:00,14.67,14.69,14.65,14.69,186800.0,5.2596,5.2667,5.2524,5.2667,186800.0
2008-12-23 12:55:00,14.69,14.71,14.67,14.68,110500.0,5.2667,5.2739,5.2596,5.2632,110500.0
2008-12-23 13:00:00,14.67,14.69,14.66,14.67,117500.0,5.2596,5.2667,5.256,5.2596,117500.0
2008-12-23 13:05:00,14.67,14.7,14.66,14.69,123400.0,5.2596,5.2703,5.256,5.2667,123400.0
2008-12-23 13:10:00,14.69,14.69,14.68,14.69,50000.0,5.2667,5.2667,5.2632,5.2667,50000.0
2008-12-23 13:15:00,14.69,14.69,14.68,14.69,59600.0,5.2667,5.2667,5.2632,5.2667,59600.0
2008-12-23 13:20:00,14.68,14.69,14.65,14.67,183300.0,5.2632,5.2667,5.2524,5.2596,183300.0
2008-12-23 13:25:00,14.67,14.7,14.67,14.7,62300.0,5.2596,5.2703,5.2596,5.2703,62300.0
2008-12-23 13:30:00,14.7,14.71,14.69,14.7,96200.0,5.2703,5.2739,5.2667,5.2703,96200.0
2008-12-23 13:35:00,14.7,14.71,14.64,14.64,178400.0,5.2703,5.2739,5.2488,5.2488,178400.0
2008-12-23 13:40:00,14.65,14.67,14.64,14.66,130200.0,5.2524,5.2596,5.2488,5.256,130200.0
2008-12-23 13:45:00,14.66,14.66,14.64,14.65,74700.0,5.256,5.256,5.2488,5.2524,74700.0
2008-12-23 13:50:00,14.65,14.69,14.64,14.66,133400.0,5.2524,5.2667,5.2488,5.256,133400.0
2008-12-23 13:55:00,14.67,14.7,14.66,14.7,145400.0,5.2596,5.2703,5.256,5.2703,145400.0
2008-12-23 14:00:00,14.7,14.73,14.69,14.72,160700.0,5.2703,5.2811,5.2667,5.2775,160700.0
2008-12-23 14:05:00,14.72,14.73,14.69,14.73,114500.0,5.2775,5.2811,5.2667,5.2811,114500.0
2008-12-23 14:10:00,14.73,14.75,14.72,14.75,91100.0,5.2811,5.2883,5.2775,5.2883,91100.0
2008-12-23 14:15:00,14.74,14.77,14.74,14.76,216100.0,5.2847,5.2954,5.2847,5.2918,216100.0
2008-12-23 14:20:00,14.76,14.77,14.75,14.77,106600.0,5.2918,5.2954,5.2883,5.2954,106600.0
2008-12-23 14:25:00,14.76,14.77,14.69,14.7,273700.0,5.2918,5.2954,5.2667,5.2703,273700.0
2008-12-23 14:30:00,14.69,14.7,14.65,14.65,131400.0,5.2667,5.2703,5.2524,5.2524,131400.0
2008-12-23 14:35:00,14.66,14.69,14.65,14.67,265900.0,5.256,5.2667,5.2524,5.2596,265900.0
2008-12-23 14:40:00,14.67,14.7,14.66,14.67,179800.0,5.2596,5.2703,5.256,5.2596,179800.0
2008-12-23 14:45:00,14.66,14.69,14.65,14.69,151200.0,5.256,5.2667,5.2524,5.2667,151200.0
2008-12-23 14:50:00,14.69,14.71,14.68,14.69,277500.0,5.2667,5.2739,5.2632,5.2667,277500.0
2008-12-23 14:55:00,14.7,14.71,14.69,14.7,151400.0,5.2703,5.2739,5.2667,5.2703,151400.0
2008-12-23 15:00:00,14.7,14.71,14.68,14.7,228000.0,5.2703,5.2739,5.2632,5.2703,228000.0
2008-12-23 15:05:00,14.7,14.7,14.65,14.67,285400.0,5.2703,5.2703,5.2524,5.2596,285400.0
2008-12-23 15:10:00,14.67,14.74,14.67,14.73,229200.0,5.2596,5.2847,5.2596,5.2811,229200.0
2008-12-23 15:15:00,14.73,14.76,14.72,14.73,286100.0,5.2811,5.2918,5.2775,5.2811,286100.0
2008-12-23 15:20:00,14.74,14.76,14.71,14.75,383200.0,5.2847,5.2918,5.2739,5.2883,383200.0
2008-12-23 15:25:00,14.74,14.79,14.73,14.75,291500.0,5.2847,5.3026,5.2811,5.2883,291500.0
2008-12-23 15:30:00,14.76,14.79,14.75,14.76,228200.0,5.2918,5.3026,5.2883,5.2918,228200.0
2008-12-23 15:35:00,14.76,14.76,14.68,14.69,426100.0,5.2918,5.2918,5.2632,5.2667,426100.0
2008-12-23 15:40:00,14.68,14.74,14.67,14.72,312800.0,5.2632,5.2847,5.2596,5.2775,312800.0
2008-12-23 15:45:00,14.72,14.75,14.71,14.75,190600.0,5.2775,5.2883,5.2739,5.2883,190600.0
2008-12-23 15:50:00,14.75,14.76,14.7,14.7,345500.0,5.2883,5.2918,5.2703,5.2703,345500.0
2008-12-23 15:55:00,14.71,14.73,14.7,14.72,471400.0,5.2739,5.2811,5.2703,5.2775,471400.0
2008-12-24 08:00:00,14.7,14.7,14.7,14.7,100.0,5.2703,5.2703,5.2703,5.2703,100.0
2008-12-24 08:05:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:10:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:15:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:20:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:25:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:30:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:35:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:40:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:45:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:50:00,14.8,14.8,14.8,14.8,300.0,5.3062,5.3062,5.3062,5.3062,300.0
2008-12-24 08:55:00,14.8,14.8,14.8,14.8,0.0,5.3062,5.3062,5.3062,5.3062,0.0
2008-12-24 09:00:00,14.8,14.8,14.8,14.8,0.0,5.3062,5.3062,5.3062,5.3062,0.0
2008-12-24 09:05:00,14.8,14.8,14.8,14.8,0.0,5.3062,5.3062,5.3062,5.3062,0.0
2008-12-24 09:10:00,14.82,14.82,14.8,14.8,400.0,5.3134,5.3134,5.3062,5.3062,400.0
2008-12-24 09:15:00,14.79,14.79,14.79,14.79,100.0,5.3026,5.3026,5.3026,5.3026,100.0
2008-12-24 09:20:00,14.79,14.79,14.79,14.79,0.0,5.3026,5.3026,5.3026,5.3026,0.0
2008-12-24 09:25:00,14.79,14.8,14.79,14.8,200.0,5.3026,5.3062,5.3026,5.3062,200.0
2008-12-24 09:30:00,14.88,14.9,14.71,14.82,229500.0,5.3349,5.342,5.2739,5.3134,229500.0
2008-12-24 09:35:00,14.82,14.82,14.72,14.75,138300.0,5.3134,5.3134,5.2775,5.2883,138300.0
2008-12-24 09:40:00,14.75,14.82,14.73,14.81,88400.0,5.2883,5.3134,5.2811,5.3098,88400.0
2008-12-24 09:45:00,14.81,14.81,14.79,14.79,91800.0,5.3098,5.3098,5.3026,5.3026,91800.0
2008-12-24 09:50:00,14.78,14.78,14.72,14.73,130700.0,5.299,5.299,5.2775,5.2811,130700.0
2008-12-24 09:55:00,14.74,14.75,14.73,14.75,55800.0,5.2847,5.2883,5.2811,5.2883,55800.0
2008-12-24 10:00:00,14.75,14.75,14.7,14.74,153800.0,5.2883,5.2883,5.2703,5.2847,153800.0
2008-12-24 10:05:00,14.74,14.78,14.73,14.77,57100.0,5.2847,5.299,5.2811,5.2954,57100.0
2008-12-24 10:10:00,14.77,14.83,14.76,14.81,224200.0,5.2954,5.3169,5.2918,5.3098,224200.0
2008-12-24 10:15:00,14.81,14.83,14.81,14.81,68200.0,5.3098,5.3169,5.3098,5.3098,68200.0
2008-12-24 10:20:00,14.81,14.83,14.81,14.81,96600.0,5.3098,5.3169,5.3098,5.3098,96600.0
2008-12-24 10:25:00,14.81,14.82,14.79,14.82,163600.0,5.3098,5.3134,5.3026,5.3134,163600.0
2008-12-24 10:30:00,14.81,14.85,14.8,14.85,87400.0,5.3098,5.3241,5.3062,5.3241,87400.0
2008-12-24 10:35:00,14.84,14.85,14.84,14.85,55200.0,5.3205,5.3241,5.3205,5.3241,55200.0
2008-12-24 10:40:00,14.84,14.85,14.83,14.85,77300.0,5.3205,5.3241,5.3169,5.3241,77300.0
2008-12-24 10:45:00,14.85,14.85,14.84,14.84,60100.0,5.3241,5.3241,5.3205,5.3205,60100.0
2008-12-24 10:50:00,14.84,14.86,14.83,14.85,101400.0,5.3205,5.3277,5.3169,5.3241,101400.0
2008-12-24 10:55:00,14.84,14.86,14.84,14.86,157300.0,5.3205,5.3277,5.3205,5.3277,157300.0
2008-12-24 11:00:00,14.86,14.89,14.85,14.87,127300.0,5.3277,5.3385,5.3241,5.3313,127300.0
2008-12-24 11:05:00,14.87,14.9,14.86,14.89,256400.0,5.3313,5.342,5.3277,5.3385,256400.0
2008-12-24 11:10:00,14.89,14.91,14.87,14.87,156500.0,5.3385,5.3456,5.3313,5.3313,156500.0
2008-12-24 11:15:00,14.87,14.88,14.86,14.87,65700.0,5.3313,5.3349,5.3277,5.3313,65700.0
2008-12-24 11:20:00,14.86,14.87,14.85,14.85,63400.0,5.3277,5.3313,5.3241,5.3241,63400.0
2008-12-24 11:25:00,14.85,14.9,14.84,14.89,184400.0,5.3241,5.342,5.3205,5.3385,184400.0
2008-12-24 11:30:00,14.88,14.91,14.86,14.91,109000.0,5.3349,5.3456,5.3277,5.3456,109000.0
2008-12-24 11:35:00,14.91,14.95,14.91,14.95,114600.0,5.3456,5.36,5.3456,5.36,114600.0
2008-12-24 11:40:00,14.94,14.97,14.94,14.96,114600.0,5.3564,5.3671,5.3564,5.3635,114600.0
2008-12-24 11:45:00,14.97,14.97,14.93,14.95,150500.0,5.3671,5.3671,5.3528,5.36,150500.0
2008-12-24 11:50:00,14.95,14.98,14.94,14.97,256900.0,5.36,5.3707,5.3564,5.3671,256900.0
2008-12-24 11:55:00,14.98,14.98,14.95,14.96,152200.0,5.3707,5.3707,5.36,5.3635,152200.0
2008-12-24 12:00:00,14.96,14.98,14.96,14.98,104900.0,5.3635,5.3707,5.3635,5.3707,104900.0
2008-12-24 12:05:00,14.97,14.98,14.96,14.98,161500.0,5.3671,5.3707,5.3635,5.3707,161500.0
2008-12-24 12:10:00,14.98,14.99,14.96,14.98,130700.0,5.3707,5.3743,5.3635,5.3707,130700.0
2008-12-24 12:15:00,14.98,14.99,14.96,14.96,94500.0,5.3707,5.3743,5.3635,5.3635,94500.0
2008-12-24 12:20:00,14.96,14.97,14.94,14.95,144500.0,5.3635,5.3671,5.3564,5.36,144500.0
2008-12-24 12:25:00,14.94,14.98,14.94,14.96,145800.0,5.3564,5.3707,5.3564,5.3635,145800.0
2008-12-24 12:30:00,14.95,14.96,14.92,14.94,129100.0,5.36,5.3635,5.3492,5.3564,129100.0
2008-12-24 12:35:00,14.94,14.94,14.93,14.94,112600.0,5.3564,5.3564,5.3528,5.3564,112600.0
2008-12-24 12:40:00,14.94,14.98,14.93,14.98,252200.0,5.3564,5.3707,5.3528,5.3707,252200.0
2008-12-24 12:45:00,14.97,14.99,14.96,14.96,178800.0,5.3671,5.3743,5.3635,5.3635,178800.0
2008-12-24 12:50:00,14.96,14.97,14.93,14.94,177600.0,5.3635,5.3671,5.3528,5.3564,177600.0
2008-12-24 12:55:00,14.93,14.94,14.88,14.9,317100.0,5.3528,5.3564,5.3349,5.342,317100.0
2008-12-26 09:30:00,15.0,15.1,14.95,15.09,274300.0,5.3779,5.4137,5.36,5.4102,274300.0
2008-12-26 09:35:00,15.1,15.1,15.05,15.06,125200.0,5.4137,5.4137,5.3958,5.3994,125200.0
2008-12-26 09:40:00,15.07,15.08,15.03,15.03,82900.0,5.403,5.4066,5.3886,5.3886,82900.0
2008-12-26 09:45:00,15.04,15.04,14.98,14.98,153600.0,5.3922,5.3922,5.3707,5.3707,153600.0
2008-12-26 09:50:00,14.98,14.98,14.94,14.97,146500.0,5.3707,5.3707,5.3564,5.3671,146500.0
2008-12-26 09:55:00,14.97,15.0,14.96,14.99,75600.0,5.3671,5.3779,5.3635,5.3743,75600.0
2008-12-26 10:00:00,14.99,15.03,14.99,15.02,87400.0,5.3743,5.3886,5.3743,5.3851,87400.0
2008-12-26 10:05:00,15.02,15.03,15.0,15.01,88500.0,5.3851,5.3886,5.3779,5.3815,88500.0
2008-12-26 10:10:00,15.02,15.03,15.01,15.02,71900.0,5.3851,5.3886,5.3815,5.3851,71900.0
2008-12-26 10:15:00,15.03,15.03,15.0,15.02,98200.0,5.3886,5.3886,5.3779,5.3851,98200.0
2008-12-26 10:20:00,15.02,15.03,15.01,15.03,30600.0,5.3851,5.3886,5.3815,5.3886,30600.0
2008-12-26 10:25:00,15.03,15.03,15.01,15.02,68900.0,5.3886,5.3886,5.3815,5.3851,68900.0
2008-12-26 10:30:00,15.02,15.03,15.02,15.02,81400.0,5.3851,5.3886,5.3851,5.3851,81400.0
2008-12-26 10:35:00,15.03,15.03,15.01,15.01,68400.0,5.3886,5.3886,5.3815,5.3815,68400.0
2008-12-26 10:40:00,15.02,15.02,15.01,15.01,50300.0,5.3851,5.3851,5.3815,5.3815,50300.0
2008-12-26 10:45:00,15.01,15.02,15.01,15.01,43700.0,5.3815,5.3851,5.3815,5.3815,43700.0
2008-12-26 10:50:00,15.02,15.02,14.99,15.01,125000.0,5.3851,5.3851,5.3743,5.3815,125000.0
2008-12-26 10:55:00,15.02,15.03,15.01,15.02,32700.0,5.3851,5.3886,5.3815,5.3851,32700.0
2008-12-26 11:00:00,15.03,15.06,15.02,15.05,122300.0,5.3886,5.3994,5.3851,5.3958,122300.0
2008-12-26 11:05:00,15.05,15.06,15.03,15.05,144300.0,5.3958,5.3994,5.3886,5.3958,144300.0
2008-12-26 11:10:00,15.06,15.06,15.05,15.06,30300.0,5.3994,5.3994,5.3958,5.3994,30300.0
2008-12-26 11:15:00,15.06,15.06,15.03,15.03,81800.0,5.3994,5.3994,5.3886,5.3886,81800.0
2008-12-26 11:20:00,15.03,15.05,15.01,15.01,74200.0,5.3886,5.3958,5.3815,5.3815,74200.0
2008-12-26 11:25:00,15.02,15.03,15.01,15.02,70300.0,5.3851,5.3886,5.3815,5.3851,70300.0
2008-12-26 11:30:00,15.02,15.02,14.99,14.99,147700.0,5.3851,5.3851,5.3743,5.3743,147700.0
2008-12-26 11:35:00,15.0,15.0,14.99,15.0,33000.0,5.3779,5.3779,5.3743,5.3779,33000.0
2008-12-26 11:40:00,15.0,15.01,14.99,15.0,108300.0,5.3779,5.3815,5.3743,5.3779,108300.0
2008-12-26 11:45:00,15.0,15.01,14.99,15.01,61800.0,5.3779,5.3815,5.3743,5.3815,61800.0
2008-12-26 11:50:00,15.01,15.01,15.0,15.01,78500.0,5.3815,5.3815,5.3779,5.3815,78500.0
2008-12-26 11:55:00,15.01,15.01,15.0,15.01,63800.0,5.3815,5.3815,5.3779,5.3815,63800.0
2008-12-26 12:00:00,15.01,15.01,15.0,15.01,91900.0,5.3815,5.3815,5.3779,5.3815,91900.0
2008-12-26 12:05:00,15.01,15.01,15.0,15.01,130300.0,5.3815,5.3815,5.3779,5.3815,130300.0
2008-12-26 12:10:00,15.01,15.02,14.97,15.02,248800.0,5.3815,5.3851,5.3671,5.3851,248800.0
2008-12-26 12:15:00,15.02,15.04,15.01,15.03,84400.0,5.3851,5.3922,5.3815,5.3886,84400.0
2008-12-26 12:20:00,15.02,15.04,15.02,15.03,96000.0,5.3851,5.3922,5.3851,5.3886,96000.0
2008-12-26 12:25:00,15.02,15.03,15.01,15.02,89500.0,5.3851,5.3886,5.3815,5.3851,89500.0
2008-12-26 12:30:00,15.02,15.02,14.98,15.0,59000.0,5.3851,5.3851,5.3707,5.3779,59000.0
2008-12-26 12:35:00,15.0,15.01,14.99,15.0,57000.0,5.3779,5.3815,5.3743,5.3779,57000.0
2008-12-26 12:40:00,15.0,15.0,14.99,14.99,59800.0,5.3779,5.3779,5.3743,5.3743,59800.0
2008-12-26 12:45:00,15.0,15.0,14.99,15.0,43000.0,5.3779,5.3779,5.3743,5.3779,43000.0
2008-12-26 12:50:00,15.0,15.0,14.98,14.99,82300.0,5.3779,5.3779,5.3707,5.3743,82300.0
2008-12-26 12:55:00,14.99,14.99,14.98,14.98,41900.0,5.3743,5.3743,5.3707,5.3707,41900.0
2008-12-26 13:00:00,14.99,14.99,14.98,14.99,60200.0,5.3743,5.3743,5.3707,5.3743,60200.0
2008-12-26 13:05:00,14.99,14.99,14.98,14.99,25300.0,5.3743,5.3743,5.3707,5.3743,25300.0
2008-12-26 13:10:00,14.99,15.0,14.98,15.0,44800.0,5.3743,5.3779,5.3707,5.3779,44800.0
2008-12-26 13:15:00,15.0,15.0,14.99,15.0,59100.0,5.3779,5.3779,5.3743,5.3779,59100.0
2008-12-26 13:20:00,15.0,15.0,14.99,15.0,127300.0,5.3779,5.3779,5.3743,5.3779,127300.0
2008-12-26 13:25:00,15.0,15.0,14.99,14.99,77300.0,5.3779,5.3779,5.3743,5.3743,77300.0
2008-12-26 13:30:00,15.0,15.0,14.99,15.0,21800.0,5.3779,5.3779,5.3743,5.3779,21800.0
2008-12-26 13:35:00,15.0,15.0,14.99,14.99,44300.0,5.3779,5.3779,5.3743,5.3743,44300.0
2008-12-26 13:40:00,14.99,15.0,14.99,15.0,68200.0,5.3743,5.3779,5.3743,5.3779,68200.0
2008-12-26 13:45:00,15.0,15.0,14.99,14.99,20900.0,5.3779,5.3779,5.3743,5.3743,20900.0
2008-12-26 13:50:00,15.0,15.0,14.99,14.99,65900.0,5.3779,5.3779,5.3743,5.3743,65900.0
2008-12-26 13:55:00,14.99,15.0,14.99,15.0,122700.0,5.3743,5.3779,5.3743,5.3779,122700.0
2008-12-26 14:00:00,15.0,15.0,14.99,15.0,31800.0,5.3779,5.3779,5.3743,5.3779,31800.0
2008-12-26 14:05:00,15.0,15.0,14.97,14.98,124400.0,5.3779,5.3779,5.3671,5.3707,124400.0
2008-12-26 14:10:00,14.98,15.0,14.97,14.99,133900.0,5.3707,5.3779,5.3671,5.3743,133900.0
2008-12-26 14:15:00,14.98,15.0,14.98,14.99,83400.0,5.3707,5.3779,5.3707,5.3743,83400.0
2008-12-26 14:20:00,15.0,15.02,14.99,15.01,160000.0,5.3779,5.3851,5.3743,5.3815,160000.0
2008-12-26 14:25:00,15.01,15.01,14.99,15.0,169000.0,5.3815,5.3815,5.3743,5.3779,169000.0
2008-12-26 14:30:00,15.0,15.01,14.99,15.0,34500.0,5.3779,5.3815,5.3743,5.3779,34500.0
2008-12-26 14:35:00,15.0,15.0,14.97,14.99,152700.0,5.3779,5.3779,5.3671,5.3743,152700.0
2008-12-26 14:40:00,15.0,15.0,14.99,14.99,39500.0,5.3779,5.3779,5.3743,5.3743,39500.0
2008-12-26 14:45:00,15.0,15.0,14.99,15.0,75400.0,5.3779,5.3779,5.3743,5.3779,75400.0
2008-12-26 14:50:00,15.0,15.01,14.98,14.98,162600.0,5.3779,5.3815,5.3707,5.3707,162600.0
2008-12-26 14:55:00,14.98,15.01,14.98,15.01,136700.0,5.3707,5.3815,5.3707,5.3815,136700.0
2008-12-26 15:00:00,15.01,15.01,15.0,15.01,92400.0,5.3815,5.3815,5.3779,5.3815,92400.0
2008-12-26 15:05:00,15.01,15.01,15.0,15.01,82200.0,5.3815,5.3815,5.3779,5.3815,82200.0
2008-12-26 15:10:00,15.01,15.04,15.0,15.02,169400.0,5.3815,5.3922,5.3779,5.3851,169400.0
2008-12-26 15:15:00,15.03,15.05,15.02,15.05,168700.0,5.3886,5.3958,5.3851,5.3958,168700.0
2008-12-26 15:20:00,15.05,15.05,15.04,15.05,67600.0,5.3958,5.3958,5.3922,5.3958,67600.0
2008-12-26 15:25:00,15.05,15.05,15.03,15.05,184300.0,5.3958,5.3958,5.3886,5.3958,184300.0
2008-12-26 15:30:00,15.05,15.06,15.04,15.05,104000.0,5.3958,5.3994,5.3922,5.3958,104000.0
2008-12-26 15:35:00,15.05,15.06,15.04,15.06,89700.0,5.3958,5.3994,5.3922,5.3994,89700.0
2008-12-26 15:40:00,15.06,15.09,15.06,15.09,260100.0,5.3994,5.4102,5.3994,5.4102,260100.0
2008-12-26 15:45:00,15.09,15.09,15.06,15.08,227700.0,5.4102,5.4102,5.3994,5.4066,227700.0
2008-12-26 15:50:00,15.08,15.09,15.06,15.06,290800.0,5.4066,5.4102,5.3994,5.3994,290800.0
2008-12-26 15:55:00,15.06,15.07,15.02,15.05,390400.0,5.3994,5.403,5.3851,5.3958,390400.0
2008-12-29 09:30:00,15.13,15.13,15.01,15.08,262600.0,5.4245,5.4245,5.3815,5.4066,262600.0
2008-12-29 09:35:00,15.09,15.09,14.98,15.0,245600.0,5.4102,5.4102,5.3707,5.3779,245600.0
2008-12-29 09:40:00,14.99,15.0,14.98,14.99,87600.0,5.3743,5.3779,5.3707,5.3743,87600.0
2008-12-29 09:45:00,15.0,15.0,14.97,14.99,139900.0,5.3779,5.3779,5.3671,5.3743,139900.0
2008-12-29 09:50:00,14.98,14.99,14.96,14.98,233700.0,5.3707,5.3743,5.3635,5.3707,233700.0
2008-12-29 09:55:00,14.99,15.01,14.94,14.99,560800.0,5.3743,5.3815,5.3564,5.3743,560800.0
2008-12-29 10:00:00,14.99,15.0,14.98,14.98,200700.0,5.3743,5.3779,5.3707,5.3707,200700.0
2008-12-29 10:05:00,14.98,15.0,14.96,14.98,174600.0,5.3707,5.3779,5.3635,5.3707,174600.0
2008-12-29 10:10:00,14.99,15.0,14.98,15.0,88300.0,5.3743,5.3779,5.3707,5.3779,88300.0
2008-12-29 10:15:00,14.99,15.0,14.95,14.95,104200.0,5.3743,5.3779,5.36,5.36,104200.0
2008-12-29 10:20:00,14.96,14.97,14.91,14.94,325600.0,5.3635,5.3671,5.3456,5.3564,325600.0
2008-12-29 10:25:00,14.94,14.98,14.94,14.97,230200.0,5.3564,5.3707,5.3564,5.3671,230200.0
2008-12-29 10:30:00,14.97,14.99,14.96,14.99,110100.0,5.3671,5.3743,5.3635,5.3743,110100.0
2008-12-29 10:35:00,14.99,14.99,14.96,14.96,69200.0,5.3743,5.3743,5.3635,5.3635,69200.0
2008-12-29 10:40:00,14.96,14.97,14.92,14.93,125500.0,5.3635,5.3671,5.3492,5.3528,125500.0
2008-12-29 10:45:00,14.92,14.95,14.92,14.93,193800.0,5.3492,5.36,5.3492,5.3528,193800.0
2008-12-29 10:50:00,14.93,14.95,14.92,14.94,126100.0,5.3528,5.36,5.3492,5.3564,126100.0
2008-12-29 10:55:00,14.94,14.94,14.92,14.92,92900.0,5.3564,5.3564,5.3492,5.3492,92900.0
2008-12-29 11:00:00,14.92,14.95,14.92,14.95,168500.0,5.3492,5.36,5.3492,5.36,168500.0
2008-12-29 11:05:00,14.94,14.95,14.94,14.95,140100.0,5.3564,5.36,5.3564,5.36,140100.0
2008-12-29 11:10:00,14.94,14.95,14.93,14.93,146200.0,5.3564,5.36,5.3528,5.3528,146200.0
2008-12-29 11:15:00,14.93,14.94,14.93,14.94,41100.0,5.3528,5.3564,5.3528,5.3564,41100.0
2008-12-29 11:20:00,14.94,14.94,14.93,14.93,87400.0,5.3564,5.3564,5.3528,5.3528,87400.0
2008-12-29 11:25:00,14.94,14.95,14.93,14.95,112200.0,5.3564,5.36,5.3528,5.36,112200.0
2008-12-29 11:30:00,14.94,14.95,14.94,14.95,55300.0,5.3564,5.36,5.3564,5.36,55300.0
2008-12-29 11:35:00,14.95,14.95,14.94,14.95,61700.0,5.36,5.36,5.3564,5.36,61700.0
2008-12-29 11:40:00,14.95,14.95,14.94,14.94,53200.0,5.36,5.36,5.3564,5.3564,53200.0
2008-12-29 11:45:00,14.94,14.96,14.94,14.95,163900.0,5.3564,5.3635,5.3564,5.36,163900.0
2008-12-29 11:50:00,14.95,14.97,14.95,14.96,85900.0,5.36,5.3671,5.36,5.3635,85900.0
2008-12-29 11:55:00,14.96,14.98,14.96,14.97,102400.0,5.3635,5.3707,5.3635,5.3671,102400.0
2008-12-29 12:00:00,14.98,14.98,14.95,14.96,343100.0,5.3707,5.3707,5.36,5.3635,343100.0
2008-12-29 12:05:00,14.96,14.99,14.96,14.98,169300.0,5.3635,5.3743,5.3635,5.3707,169300.0
2008-12-29 12:10:00,14.98,15.0,14.98,15.0,75800.0,5.3707,5.3779,5.3707,5.3779,75800.0
2008-12-29 12:15:00,14.99,15.0,14.99,15.0,99200.0,5.3743,5.3779,5.3743,5.3779,99200.0
2008-12-29 12:20:00,15.0,15.0,14.99,14.99,70700.0,5.3779,5.3779,5.3743,5.3743,70700.0
2008-12-29 12:25:00,14.99,15.0,14.96,14.97,170700.0,5.3743,5.3779,5.3635,5.3671,170700.0
2008-12-29 12:30:00,14.96,14.96,14.93,14.95,178700.0,5.3635,5.3635,5.3528,5.36,178700.0
2008-12-29 12:35:00,14.95,14.96,14.93,14.94,87200.0,5.36,5.3635,5.3528,5.3564,87200.0
2008-12-29 12:40:00,14.95,14.97,14.94,14.97,94500.0,5.36,5.3671,5.3564,5.3671,94500.0
2008-12-29 12:45:00,14.97,14.99,14.96,14.99,95200.0,5.3671,5.3743,5.3635,5.3743,95200.0
2008-12-29 12:50:00,14.98,14.99,14.96,14.97,96100.0,5.3707,5.3743,5.3635,5.3671,96100.0
2008-12-29 12:55:00,14.96,14.97,14.93,14.93,126800.0,5.3635,5.3671,5.3528,5.3528,126800.0
2008-12-29 13:00:00,14.93,14.96,14.91,14.96,161500.0,5.3528,5.3635,5.3456,5.3635,161500.0
2008-12-29 13:05:00,14.96,14.97,14.95,14.97,93900.0,5.3635,5.3671,5.36,5.3671,93900.0
2008-12-29 13:10:00,14.97,14.98,14.95,14.96,131700.0,5.3671,5.3707,5.36,5.3635,131700.0
2008-12-29 13:15:00,14.95,14.96,14.94,14.95,62300.0,5.36,5.3635,5.3564,5.36,62300.0
2008-12-29 13:20:00,14.94,14.98,14.94,14.96,157000.0,5.3564,5.3707,5.3564,5.3635,157000.0
2008-12-29 13:25:00,14.96,14.97,14.95,14.96,66200.0,5.3635,5.3671,5.36,5.3635,66200.0
2008-12-29 13:30:00,14.95,14.96,14.95,14.96,81700.0,5.36,5.3635,5.36,5.3635,81700.0
2008-12-29 13:35:00,14.96,14.98,14.94,14.98,137700.0,5.3635,5.3707,5.3564,5.3707,137700.0
2008-12-29 13:40:00,14.98,14.99,14.97,14.98,79800.0,5.3707,5.3743,5.3671,5.3707,79800.0
2008-12-29 13:45:00,14.98,15.0,14.97,15.0,177300.0,5.3707,5.3779,5.3671,5.3779,177300.0
2008-12-29 13:50:00,15.0,15.0,14.99,15.0,124200.0,5.3779,5.3779,5.3743,5.3779,124200.0
2008-12-29 13:55:00,14.99,15.02,14.98,15.02,410400.0,5.3743,5.3851,5.3707,5.3851,410400.0
2008-12-29 14:00:00,15.01,15.02,14.98,15.0,516200.0,5.3815,5.3851,5.3707,5.3779,516200.0
2008-12-29 14:05:00,15.0,15.01,14.99,15.01,174000.0,5.3779,5.3815,5.3743,5.3815,174000.0
2008-12-29 14:10:00,15.01,15.01,14.98,14.98,170700.0,5.3815,5.3815,5.3707,5.3707,170700.0
2008-12-29 14:15:00,14.98,15.0,14.98,14.99,119700.0,5.3707,5.3779,5.3707,5.3743,119700.0
2008-12-29 14:20:00,15.0,15.0,14.99,15.0,109000.0,5.3779,5.3779,5.3743,5.3779,109000.0
2008-12-29 14:25:00,15.0,15.04,14.99,15.03,235600.0,5.3779,5.3922,5.3743,5.3886,235600.0
2008-12-29 14:30:00,15.04,15.04,14.99,15.0,274200.0,5.3922,5.3922,5.3743,5.3779,274200.0
2008-12-29 14:35:00,15.0,15.02,14.99,15.01,235800.0,5.3779,5.3851,5.3743,5.3815,235800.0
2008-12-29 14:40:00,15.01,15.01,15.0,15.0,81100.0,5.3815,5.3815,5.3779,5.3779,81100.0
2008-12-29 14:45:00,15.01,15.03,15.0,15.03,102500.0,5.3815,5.3886,5.3779,5.3886,102500.0
2008-12-29 14:50:00,15.03,15.06,15.01,15.06,373300.0,5.3886,5.3994,5.3815,5.3994,373300.0
2008-12-29 14:55:00,15.06,15.07,15.05,15.06,311400.0,5.3994,5.403,5.3958,5.3994,311400.0
2008-12-29 15:00:00,15.06,15.06,15.03,15.05,82300.0,5.3994,5.3994,5.3886,5.3958,82300.0
2008-12-29 15:05:00,15.05,15.08,15.04,15.07,179800.0,5.3958,5.4066,5.3922,5.403,179800.0
2008-12-29 15:10:00,15.08,15.09,15.03,15.09,413300.0,5.4066,5.4102,5.3886,5.4102,413300.0
2008-12-29 15:15:00,15.08,15.1,15.05,15.07,181100.0,5.4066,5.4137,5.3958,5.403,181100.0
2008-12-29 15:20:00,15.07,15.08,15.06,15.07,143000.0,5.403,5.4066,5.3994,5.403,143000.0
2008-12-29 15:25:00,15.07,15.1,15.07,15.1,154600.0,5.403,5.4137,5.403,5.4137,154600.0
2008-12-29 15:30:00,15.09,15.16,15.07,15.12,519600.0,5.4102,5.4353,5.403,5.4209,519600.0
2008-12-29 15:35:00,15.12,15.12,15.04,15.11,443600.0,5.4209,5.4209,5.3922,5.4173,443600.0
2008-12-29 15:40:00,15.11,15.15,15.1,15.13,490300.0,5.4173,5.4317,5.4137,5.4245,490300.0
2008-12-29 15:45:00,15.13,15.15,15.13,15.15,289900.0,5.4245,5.4317,5.4245,5.4317,289900.0
2008-12-29 15:50:00,15.15,15.15,15.12,15.15,503200.0,5.4317,5.4317,5.4209,5.4317,503200.0
2008-12-29 15:55:00,15.15,15.18,15.11,15.17,895200.0,5.4317,5.4424,5.4173,5.4388,895200.0
2008-12-30 09:30:00,15.21,15.22,15.09,15.18,400200.0,5.4532,5.4568,5.4102,5.4424,400200.0
2008-12-30 09:35:00,15.16,15.21,15.15,15.21,150900.0,5.4353,5.4532,5.4317,5.4532,150900.0
2008-12-30 09:40:00,15.2,15.28,15.2,15.26,336500.0,5.4496,5.4783,5.4496,5.4711,336500.0
2008-12-30 09:45:00,15.25,15.27,15.15,15.18,508100.0,5.4675,5.4747,5.4317,5.4424,508100.0
2008-12-30 09:50:00,15.18,15.24,15.18,15.23,205900.0,5.4424,5.4639,5.4424,5.4604,205900.0
2008-12-30 09:55:00,15.24,15.24,15.19,15.21,283100.0,5.4639,5.4639,5.446,5.4532,283100.0
2008-12-30 10:00:00,15.2,15.26,15.19,15.25,380600.0,5.4496,5.4711,5.446,5.4675,380600.0
2008-12-30 10:05:00,15.24,15.29,15.23,15.26,172500.0,5.4639,5.4819,5.4604,5.4711,172500.0
2008-12-30 10:10:00,15.27,15.32,15.26,15.3,601500.0,5.4747,5.4926,5.4711,5.4854,601500.0
2008-12-30 10:15:00,15.3,15.3,15.24,15.25,193600.0,5.4854,5.4854,5.4639,5.4675,193600.0
2008-12-30 10:20:00,15.24,15.3,15.24,15.29,146800.0,5.4639,5.4854,5.4639,5.4819,146800.0
2008-12-30 10:25:00,15.29,15.3,15.28,15.29,81200.0,5.4819,5.4854,5.4783,5.4819,81200.0
2008-12-30 10:30:00,15.29,15.3,15.27,15.28,132700.0,5.4819,5.4854,5.4747,5.4783,132700.0
2008-12-30 10:35:00,15.28,15.3,15.27,15.29,130100.0,5.4783,5.4854,5.4747,5.4819,130100.0
2008-12-30 10:40:00,15.29,15.3,15.28,15.29,92900.0,5.4819,5.4854,5.4783,5.4819,92900.0
2008-12-30 10:45:00,15.29,15.31,15.28,15.29,209000.0,5.4819,5.489,5.4783,5.4819,209000.0
2008-12-30 10:50:00,15.29,15.3,15.26,15.27,104700.0,5.4819,5.4854,5.4711,5.4747,104700.0
2008-12-30 10:55:00,15.28,15.28,15.24,15.26,135000.0,5.4783,5.4783,5.4639,5.4711,135000.0
2008-12-30 11:00:00,15.27,15.28,15.25,15.25,223700.0,5.4747,5.4783,5.4675,5.4675,223700.0
2008-12-30 11:05:00,15.25,15.27,15.24,15.25,200000.0,5.4675,5.4747,5.4639,5.4675,200000.0
2008-12-30 11:10:00,15.24,15.25,15.22,15.22,79700.0,5.4639,5.4675,5.4568,5.4568,79700.0
2008-12-30 11:15:00,15.22,15.25,15.22,15.25,124700.0,5.4568,5.4675,5.4568,5.4675,124700.0
2008-12-30 11:20:00,15.25,15.25,15.21,15.24,183300.0,5.4675,5.4675,5.4532,5.4639,183300.0
2008-12-30 11:25:00,15.24,15.25,15.21,15.24,169900.0,5.4639,5.4675,5.4532,5.4639,169900.0
2008-12-30 11:30:00,15.24,15.24,15.22,15.22,100000.0,5.4639,5.4639,5.4568,5.4568,100000.0
2008-12-30 11:35:00,15.23,15.23,15.21,15.22,87900.0,5.4604,5.4604,5.4532,5.4568,87900.0
2008-12-30 11:40:00,15.22,15.25,15.22,15.24,104700.0,5.4568,5.4675,5.4568,5.4639,104700.0
2008-12-30 11:45:00,15.24,15.26,15.23,15.23,181900.0,5.4639,5.4711,5.4604,5.4604,181900.0
2008-12-30 11:50:00,15.23,15.23,15.2,15.22,112400.0,5.4604,5.4604,5.4496,5.4568,112400.0
2008-12-30 11:55:00,15.22,15.24,15.21,15.22,146200.0,5.4568,5.4639,5.4532,5.4568,146200.0
2008-12-30 12:00:00,15.23,15.24,15.21,15.22,107600.0,5.4604,5.4639,5.4532,5.4568,107600.0
2008-12-30 12:05:00,15.22,15.22,15.16,15.16,133700.0,5.4568,5.4568,5.4353,5.4353,133700.0
2008-12-30 12:10:00,15.16,15.19,15.15,15.19,133100.0,5.4353,5.446,5.4317,5.446,133100.0
2008-12-30 12:15:00,15.19,15.21,15.18,15.2,115600.0,5.446,5.4532,5.4424,5.4496,115600.0
2008-12-30 12:20:00,15.21,15.21,15.19,15.2,98900.0,5.4532,5.4532,5.446,5.4496,98900.0
2008-12-30 12:25:00,15.19,15.22,15.19,15.21,148500.0,5.446,5.4568,5.446,5.4532,148500.0
2008-12-30 12:30:00,15.21,15.21,15.2,15.21,52900.0,5.4532,5.4532,5.4496,5.4532,52900.0
2008-12-30 12:35:00,15.21,15.22,15.19,15.2,88400.0,5.4532,5.4568,5.446,5.4496,88400.0
2008-12-30 12:40:00,15.19,15.22,15.17,15.21,89000.0,5.446,5.4568,5.4388,5.4532,89000.0
2008-12-30 12:45:00,15.22,15.23,15.21,15.22,60500.0,5.4568,5.4604,5.4532,5.4568,60500.0
2008-12-30 12:50:00,15.23,15.25,15.22,15.24,115800.0,5.4604,5.4675,5.4568,5.4639,115800.0
2008-12-30 12:55:00,15.25,15.26,15.19,15.2,183500.0,5.4675,5.4711,5.446,5.4496,183500.0
2008-12-30 13:00:00,15.2,15.2,15.19,15.2,88800.0,5.4496,5.4496,5.446,5.4496,88800.0
2008-12-30 13:05:00,15.2,15.2,15.18,15.19,67800.0,5.4496,5.4496,5.4424,5.446,67800.0
2008-12-30 13:10:00,15.2,15.21,15.17,15.19,156200.0,5.4496,5.4532,5.4388,5.446,156200.0
2008-12-30 13:15:00,15.19,15.22,15.18,15.19,99500.0,5.446,5.4568,5.4424,5.446,99500.0
2008-12-30 13:20:00,15.18,15.2,15.16,15.19,113000.0,5.4424,5.4496,5.4353,5.446,113000.0
2008-12-30 13:25:00,15.2,15.21,15.19,15.2,116400.0,5.4496,5.4532,5.446,5.4496,116400.0
2008-12-30 13:30:00,15.19,15.21,15.18,15.19,93900.0,5.446,5.4532,5.4424,5.446,93900.0
2008-12-30 13:35:00,15.19,15.2,15.17,15.19,94600.0,5.446,5.4496,5.4388,5.446,94600.0
2008-12-30 13:40:00,15.19,15.2,15.18,15.2,45700.0,5.446,5.4496,5.4424,5.4496,45700.0
2008-12-30 13:45:00,15.2,15.22,15.19,15.22,78900.0,5.4496,5.4568,5.446,5.4568,78900.0
2008-12-30 13:50:00,15.22,15.23,15.21,15.23,147700.0,5.4568,5.4604,5.4532,5.4604,147700.0
2008-12-30 13:55:00,15.22,15.23,15.21,15.23,142600.0,5.4568,5.4604,5.4532,5.4604,142600.0
2008-12-30 14:00:00,15.23,15.23,15.17,15.19,242300.0,5.4604,5.4604,5.4388,5.446,242300.0
2008-12-30 14:05:00,15.18,15.2,15.18,15.19,41200.0,5.4424,5.4496,5.4424,5.446,41200.0
2008-12-30 14:10:00,15.19,15.2,15.18,15.19,868400.0,5.446,5.4496,5.4424,5.446,868400.0
2008-12-30 14:15:00,15.2,15.2,15.18,15.2,186300.0,5.4496,5.4496,5.4424,5.4496,186300.0
2008-12-30 14:20:00,15.2,15.21,15.18,15.19,182700.0,5.4496,5.4532,5.4424,5.446,182700.0
2008-12-30 14:25:00,15.19,15.2,15.18,15.2,46500.0,5.446,5.4496,5.4424,5.4496,46500.0
2008-12-30 14:30:00,15.19,15.2,15.19,15.2,61200.0,5.446,5.4496,5.446,5.4496,61200.0
2008-12-30 14:35:00,15.2,15.21,15.19,15.19,218700.0,5.4496,5.4532,5.446,5.446,218700.0
2008-12-30 14:40:00,15.19,15.21,15.19,15.2,161300.0,5.446,5.4532,5.446,5.4496,161300.0
2008-12-30 14:45:00,15.2,15.21,15.19,15.19,134400.0,5.4496,5.4532,5.446,5.446,134400.0
2008-12-30 14:50:00,15.19,15.2,15.18,15.18,127600.0,5.446,5.4496,5.4424,5.4424,127600.0
2008-12-30 14:55:00,15.17,15.19,15.17,15.18,83200.0,5.4388,5.446,5.4388,5.4424,83200.0
2008-12-30 15:00:00,15.18,15.2,15.17,15.2,90300.0,5.4424,5.4496,5.4388,5.4496,90300.0
2008-12-30 15:05:00,15.2,15.2,15.18,15.18,67600.0,5.4496,5.4496,5.4424,5.4424,67600.0
2008-12-30 15:10:00,15.18,15.19,15.15,15.16,179200.0,5.4424,5.446,5.4317,5.4353,179200.0
2008-12-30 15:15:00,15.16,15.18,15.15,15.17,117100.0,5.4353,5.4424,5.4317,5.4388,117100.0
2008-12-30 15:20:00,15.17,15.18,15.16,15.17,122700.0,5.4388,5.4424,5.4353,5.4388,122700.0
2008-12-30 15:25:00,15.16,15.19,15.15,15.17,258300.0,5.4353,5.446,5.4317,5.4388,258300.0
2008-12-30 15:30:00,15.16,15.21,15.16,15.21,209000.0,5.4353,5.4532,5.4353,5.4532,209000.0
2008-12-30 15:35:00,15.21,15.25,15.2,15.23,334600.0,5.4532,5.4675,5.4496,5.4604,334600.0
2008-12-30 15:40:00,15.24,15.28,15.23,15.26,445900.0,5.4639,5.4783,5.4604,5.4711,445900.0
2008-12-30 15:45:00,15.26,15.29,15.25,15.26,325600.0,5.4711,5.4819,5.4675,5.4711,325600.0
2008-12-30 15:50:00,15.26,15.31,15.25,15.3,488700.0,5.4711,5.489,5.4675,5.4854,488700.0
2008-12-30 15:55:00,15.3,15.34,15.29,15.32,502400.0,5.4854,5.4998,5.4819,5.4926,502400.0
2008-12-31 09:30:00,15.37,15.41,15.26,15.27,406800.0,5.5105,5.5249,5.4711,5.4747,406800.0
2008-12-31 09:35:00,15.28,15.3,15.26,15.28,124000.0,5.4783,5.4854,5.4711,5.4783,124000.0
2008-12-31 09:40:00,15.28,15.3,15.2,15.2,204400.0,5.4783,5.4854,5.4496,5.4496,204400.0
2008-12-31 09:45:00,15.21,15.22,15.15,15.21,225300.0,5.4532,5.4568,5.4317,5.4532,225300.0
2008-12-31 09:50:00,15.21,15.21,15.17,15.19,68700.0,5.4532,5.4532,5.4388,5.446,68700.0
2008-12-31 09:55:00,15.18,15.19,15.17,15.18,161800.0,5.4424,5.446,5.4388,5.4424,161800.0
2008-12-31 10:00:00,15.18,15.21,15.17,15.2,159100.0,5.4424,5.4532,5.4388,5.4496,159100.0
2008-12-31 10:05:00,15.21,15.22,15.18,15.22,89000.0,5.4532,5.4568,5.4424,5.4568,89000.0
2008-12-31 10:10:00,15.22,15.22,15.19,15.2,94300.0,5.4568,5.4568,5.446,5.4496,94300.0
2008-12-31 10:15:00,15.2,15.21,15.19,15.2,194700.0,5.4496,5.4532,5.446,5.4496,194700.0
2008-12-31 10:20:00,15.21,15.21,15.19,15.2,200800.0,5.4532,5.4532,5.446,5.4496,200800.0
2008-12-31 10:25:00,15.2,15.2,15.15,15.17,162800.0,5.4496,5.4496,5.4317,5.4388,162800.0
2008-12-31 10:30:00,15.17,15.17,15.13,15.14,269200.0,5.4388,5.4388,5.4245,5.4281,269200.0
2008-12-31 10:35:00,15.14,15.14,15.12,15.13,146600.0,5.4281,5.4281,5.4209,5.4245,146600.0
2008-12-31 10:40:00,15.12,15.13,15.11,15.12,101200.0,5.4209,5.4245,5.4173,5.4209,101200.0
2008-12-31 10:45:00,15.12,15.16,15.1,15.16,241000.0,5.4209,5.4353,5.4137,5.4353,241000.0
2008-12-31 10:50:00,15.16,15.16,15.14,15.15,261600.0,5.4353,5.4353,5.4281,5.4317,261600.0
2008-12-31 10:55:00,15.14,15.15,15.09,15.14,313200.0,5.4281,5.4317,5.4102,5.4281,313200.0
2008-12-31 11:00:00,15.14,15.15,15.12,15.13,151800.0,5.4281,5.4317,5.4209,5.4245,151800.0
2008-12-31 11:05:00,15.13,15.14,15.11,15.11,126400.0,5.4245,5.4281,5.4173,5.4173,126400.0
2008-12-31 11:10:00,15.12,15.12,15.09,15.1,116000.0,5.4209,5.4209,5.4102,5.4137,116000.0
2008-12-31 11:15:00,15.1,15.11,15.09,15.1,88400.0,5.4137,5.4173,5.4102,5.4137,88400.0
2008-12-31 11:20:00,15.1,15.12,15.09,15.1,120400.0,5.4137,5.4209,5.4102,5.4137,120400.0
2008-12-31 11:25:00,15.11,15.11,15.09,15.11,138600.0,5.4173,5.4173,5.4102,5.4173,138600.0
2008-12-31 11:30:00,15.11,15.12,15.09,15.1,152200.0,5.4173,5.4209,5.4102,5.4137,152200.0
2008-12-31 11:35:00,15.1,15.1,15.07,15.09,205900.0,5.4137,5.4137,5.403,5.4102,205900.0
2008-12-31 11:40:00,15.09,15.09,15.08,15.09,83300.0,5.4102,5.4102,5.4066,5.4102,83300.0
2008-12-31 11:45:00,15.09,15.1,15.08,15.1,93900.0,5.4102,5.4137,5.4066,5.4137,93900.0
2008-12-31 11:50:00,15.09,15.1,15.08,15.09,210100.0,5.4102,5.4137,5.4066,5.4102,210100.0
2008-12-31 11:55:00,15.09,15.1,15.08,15.1,134200.0,5.4102,5.4137,5.4066,5.4137,134200.0
2008-12-31 12:00:00,15.1,15.1,15.09,15.1,253900.0,5.4137,5.4137,5.4102,5.4137,253900.0
2008-12-31 12:05:00,15.1,15.1,15.07,15.08,113400.0,5.4137,5.4137,5.403,5.4066,113400.0
2008-12-31 12:10:00,15.07,15.08,15.06,15.06,100000.0,5.403,5.4066,5.3994,5.3994,100000.0
2008-12-31 12:15:00,15.06,15.07,15.03,15.05,192100.0,5.3994,5.403,5.3886,5.3958,192100.0
2008-12-31 12:20:00,15.04,15.05,15.03,15.05,171400.0,5.3922,5.3958,5.3886,5.3958,171400.0
2008-12-31 12:25:00,15.04,15.06,15.04,15.06,91400.0,5.3922,5.3994,5.3922,5.3994,91400.0
2008-12-31 12:30:00,15.06,15.06,15.05,15.06,54100.0,5.3994,5.3994,5.3958,5.3994,54100.0
2008-12-31 12:35:00,15.06,15.09,15.06,15.08,126600.0,5.3994,5.4102,5.3994,5.4066,126600.0
2008-12-31 12:40:00,15.08,15.11,15.08,15.09,183600.0,5.4066,5.4173,5.4066,5.4102,183600.0
2008-12-31 12:45:00,15.09,15.1,15.06,15.07,151700.0,5.4102,5.4137,5.3994,5.403,151700.0
2008-12-31 12:50:00,15.07,15.08,15.06,15.08,62700.0,5.403,5.4066,5.3994,5.4066,62700.0
2008-12-31 12:55:00,15.07,15.08,15.07,15.07,55000.0,5.403,5.4066,5.403,5.403,55000.0
2008-12-31 13:00:00,15.08,15.1,15.07,15.09,106400.0,5.4066,5.4137,5.403,5.4102,106400.0
2008-12-31 13:05:00,15.09,15.1,15.09,15.09,56400.0,5.4102,5.4137,5.4102,5.4102,56400.0
2008-12-31 13:10:00,15.09,15.1,15.07,15.08,110800.0,5.4102,5.4137,5.403,5.4066,110800.0
2008-12-31 13:15:00,15.07,15.08,15.07,15.07,53900.0,5.403,5.4066,5.403,5.403,53900.0
2008-12-31 13:20:00,15.07,15.09,15.05,15.06,150800.0,5.403,5.4102,5.3958,5.3994,150800.0
2008-12-31 13:25:00,15.05,15.07,15.05,15.05,66400.0,5.3958,5.403,5.3958,5.3958,66400.0
2008-12-31 13:30:00,15.06,15.07,15.05,15.07,60600.0,5.3994,5.403,5.3958,5.403,60600.0
2008-12-31 13:35:00,15.07,15.1,15.06,15.1,97700.0,5.403,5.4137,5.3994,5.4137,97700.0
2008-12-31 13:40:00,15.1,15.12,15.09,15.1,92100.0,5.4137,5.4209,5.4102,5.4137,92100.0
2008-12-31 13:45:00,15.1,15.11,15.09,15.1,54300.0,5.4137,5.4173,5.4102,5.4137,54300.0
2008-12-31 13:50:00,15.1,15.11,15.1,15.11,82300.0,5.4137,5.4173,5.4137,5.4173,82300.0
2008-12-31 13:55:00,15.11,15.16,15.1,15.15,195800.0,5.4173,5.4353,5.4137,5.4317,195800.0
2008-12-31 14:00:00,15.15,15.19,15.14,15.19,251800.0,5.4317,5.446,5.4281,5.446,251800.0
2008-12-31 14:05:00,15.19,15.21,15.16,15.18,276100.0,5.446,5.4532,5.4353,5.4424,276100.0
2008-12-31 14:10:00,15.18,15.19,15.15,15.15,150700.0,5.4424,5.446,5.4317,5.4317,150700.0
2008-12-31 14:15:00,15.15,15.16,15.14,15.15,170200.0,5.4317,5.4353,5.4281,5.4317,170200.0
2008-12-31 14:20:00,15.15,15.16,15.1,15.11,157900.0,5.4317,5.4353,5.4137,5.4173,157900.0
2008-12-31 14:25:00,15.11,15.12,15.1,15.11,203200.0,5.4173,5.4209,5.4137,5.4173,203200.0
2008-12-31 14:30:00,15.11,15.14,15.08,15.11,238900.0,5.4173,5.4281,5.4066,5.4173,238900.0
2008-12-31 14:35:00,15.11,15.11,15.07,15.11,201500.0,5.4173,5.4173,5.403,5.4173,201500.0
2008-12-31 14:40:00,15.11,15.13,15.1,15.13,203600.0,5.4173,5.4245,5.4137,5.4245,203600.0
2008-12-31 14:45:00,15.13,15.15,15.1,15.12,189200.0,5.4245,5.4317,5.4137,5.4209,189200.0
2008-12-31 14:50:00,15.12,15.15,15.11,15.15,134600.0,5.4209,5.4317,5.4173,5.4317,134600.0
2008-12-31 14:55:00,15.15,15.15,15.14,15.14,111900.0,5.4317,5.4317,5.4281,5.4281,111900.0
2008-12-31 15:00:00,15.14,15.18,15.14,15.18,171700.0,5.4281,5.4424,5.4281,5.4424,171700.0
2008-12-31 15:05:00,15.18,15.18,15.15,15.16,199700.0,5.4424,5.4424,5.4317,5.4353,199700.0
2008-12-31 15:10:00,15.16,15.16,15.1,15.1,120400.0,5.4353,5.4353,5.4137,5.4137,120400.0
2008-12-31 15:15:00,15.11,15.12,15.07,15.1,275300.0,5.4173,5.4209,5.403,5.4137,275300.0
2008-12-31 15:20:00,15.11,15.13,15.09,15.11,305400.0,5.4173,5.4245,5.4102,5.4173,305400.0
2008-12-31 15:25:00,15.11,15.12,15.07,15.1,310800.0,5.4173,5.4209,5.403,5.4137,310800.0
2008-12-31 15:30:00,15.1,15.14,15.09,15.14,259700.0,5.4137,5.4281,5.4102,5.4281,259700.0
2008-12-31 15:35:00,15.14,15.18,15.13,15.15,343100.0,5.4281,5.4424,5.4245,5.4317,343100.0
2008-12-31 15:40:00,15.15,15.15,15.1,15.11,660900.0,5.4317,5.4317,5.4137,5.4173,660900.0
2008-12-31 15:45:00,15.11,15.12,15.06,15.08,407300.0,5.4173,5.4209,5.3994,5.4066,407300.0
2008-12-31 15:50:00,15.08,15.1,15.07,15.08,493200.0,5.4066,5.4137,5.403,5.4066,493200.0
2008-12-31 15:55:00,15.08,15.13,15.05,15.07,1040000.0,5.4066,5.4245,5.3958,5.403,1040000.0
2009-01-02 09:30:00,15.18,15.22,15.06,15.09,290200.0,5.4424,5.4568,5.3994,5.4102,290200.0
2009-01-02 09:35:00,15.09,15.11,15.05,15.06,229200.0,5.4102,5.4173,5.3958,5.3994,229200.0
2009-01-02 09:40:00,15.06,15.08,15.05,15.05,119400.0,5.3994,5.4066,5.3958,5.3958,119400.0
2009-01-02 09:45:00,15.05,15.06,15.03,15.03,225500.0,5.3958,5.3994,5.3886,5.3886,225500.0
2009-01-02 09:50:00,15.03,15.04,15.0,15.02,364200.0,5.3886,5.3922,5.3779,5.3851,364200.0
2009-01-02 09:55:00,15.02,15.02,15.0,15.02,82000.0,5.3851,5.3851,5.3779,5.3851,82000.0
2009-01-02 10:00:00,15.01,15.03,14.99,14.99,397400.0,5.3815,5.3886,5.3743,5.3743,397400.0
2009-01-02 10:05:00,14.99,15.0,14.99,15.0,150500.0,5.3743,5.3779,5.3743,5.3779,150500.0
2009-01-02 10:10:00,14.99,15.0,14.96,15.0,181100.0,5.3743,5.3779,5.3635,5.3779,181100.0
2009-01-02 10:15:00,15.0,15.03,14.98,15.01,323800.0,5.3779,5.3886,5.3707,5.3815,323800.0
2009-01-02 10:20:00,15.01,15.02,15.0,15.02,81100.0,5.3815,5.3851,5.3779,5.3851,81100.0
2009-01-02 10:25:00,15.01,15.02,15.01,15.02,161800.0,5.3815,5.3851,5.3815,5.3851,161800.0
2009-01-02 10:30:00,15.02,15.02,15.01,15.02,95200.0,5.3851,5.3851,5.3815,5.3851,95200.0
2009-01-02 10:35:00,15.02,15.05,15.01,15.05,250100.0,5.3851,5.3958,5.3815,5.3958,250100.0
2009-01-02 10:40:00,15.05,15.05,15.01,15.02,91200.0,5.3958,5.3958,5.3815,5.3851,91200.0
2009-01-02 10:45:00,15.01,15.01,15.0,15.01,168400.0,5.3815,5.3815,5.3779,5.3815,168400.0
2009-01-02 10:50:00,15.01,15.03,15.0,15.03,60100.0,5.3815,5.3886,5.3779,5.3886,60100.0
2009-01-02 10:55:00,15.03,15.09,15.03,15.09,103300.0,5.3886,5.4102,5.3886,5.4102,103300.0
2009-01-02 11:00:00,15.08,15.11,15.08,15.11,89800.0,5.4066,5.4173,5.4066,5.4173,89800.0
2009-01-02 11:05:00,15.1,15.13,15.1,15.1,366900.0,5.4137,5.4245,5.4137,5.4137,366900.0
2009-01-02 11:10:00,15.1,15.11,15.07,15.09,183500.0,5.4137,5.4173,5.403,5.4102,183500.0
2009-01-02 11:15:00,15.08,15.1,15.08,15.09,71500.0,5.4066,5.4137,5.4066,5.4102,71500.0
2009-01-02 11:20:00,15.1,15.11,15.08,15.08,267600.0,5.4137,5.4173,5.4066,5.4066,267600.0
2009-01-02 11:25:00,15.09,15.1,15.08,15.09,105600.0,5.4102,5.4137,5.4066,5.4102,105600.0
2009-01-02 11:30:00,15.1,15.1,15.07,15.07,121600.0,5.4137,5.4137,5.403,5.403,121600.0
2009-01-02 11:35:00,15.08,15.08,15.05,15.06,134900.0,5.4066,5.4066,5.3958,5.3994,134900.0
2009-01-02 11:40:00,15.05,15.08,15.05,15.06,158400.0,5.3958,5.4066,5.3958,5.3994,158400.0
2009-01-02 11:45:00,15.06,15.08,15.05,15.06,141900.0,5.3994,5.4066,5.3958,5.3994,141900.0
2009-01-02 11:50:00,15.07,15.07,15.06,15.06,53400.0,5.403,5.403,5.3994,5.3994,53400.0
2009-01-02 11:55:00,15.07,15.1,15.06,15.1,124700.0,5.403,5.4137,5.3994,5.4137,124700.0
2009-01-02 12:00:00,15.1,15.1,15.09,15.1,117800.0,5.4137,5.4137,5.4102,5.4137,117800.0
2009-01-02 12:05:00,15.09,15.1,15.09,15.1,84000.0,5.4102,5.4137,5.4102,5.4137,84000.0
2009-01-02 12:10:00,15.1,15.11,15.09,15.09,367200.0,5.4137,5.4173,5.4102,5.4102,367200.0
2009-01-02 12:15:00,15.1,15.14,15.09,15.14,193700.0,5.4137,5.4281,5.4102,5.4281,193700.0
2009-01-02 12:20:00,15.14,15.17,15.13,15.16,324500.0,5.4281,5.4388,5.4245,5.4353,324500.0
2009-01-02 12:25:00,15.16,15.18,15.15,15.18,164400.0,5.4353,5.4424,5.4317,5.4424,164400.0
2009-01-02 12:30:00,15.18,15.22,15.17,15.21,306600.0,5.4424,5.4568,5.4388,5.4532,306600.0
2009-01-02 12:35:00,15.22,15.25,15.21,15.24,323600.0,5.4568,5.4675,5.4532,5.4639,323600.0
2009-01-02 12:40:00,15.25,15.25,15.22,15.22,456400.0,5.4675,5.4675,5.4568,5.4568,456400.0
2009-01-02 12:45:00,15.22,15.25,15.21,15.24,298900.0,5.4568,5.4675,5.4532,5.4639,298900.0
2009-01-02 12:50:00,15.23,15.24,15.21,15.22,284900.0,5.4604,5.4639,5.4532,5.4568,284900.0
2009-01-02 12:55:00,15.22,15.25,15.22,15.24,172100.0,5.4568,5.4675,5.4568,5.4639,172100.0
2009-01-02 13:00:00,15.25,15.25,15.23,15.23,252600.0,5.4675,5.4675,5.4604,5.4604,252600.0
2009-01-02 13:05:00,15.24,15.25,15.23,15.24,223600.0,5.4639,5.4675,5.4604,5.4639,223600.0
2009-01-02 13:10:00,15.24,15.24,15.21,15.23,557000.0,5.4639,5.4639,5.4532,5.4604,557000.0
2009-01-02 13:15:00,15.23,15.23,15.17,15.18,253100.0,5.4604,5.4604,5.4388,5.4424,253100.0
2009-01-02 13:20:00,15.18,15.2,15.17,15.19,95000.0,5.4424,5.4496,5.4388,5.446,95000.0
2009-01-02 13:25:00,15.19,15.23,15.17,15.23,348200.0,5.446,5.4604,5.4388,5.4604,348200.0
2009-01-02 13:30:00,15.23,15.23,15.22,15.23,107300.0,5.4604,5.4604,5.4568,5.4604,107300.0
2009-01-02 13:35:00,15.22,15.23,15.21,15.21,95200.0,5.4568,5.4604,5.4532,5.4532,95200.0
2009-01-02 13:40:00,15.21,15.22,15.2,15.22,194300.0,5.4532,5.4568,5.4496,5.4568,194300.0
2009-01-02 13:45:00,15.21,15.22,15.2,15.21,64000.0,5.4532,5.4568,5.4496,5.4532,64000.0
2009-01-02 13:50:00,15.2,15.21,15.17,15.18,169800.0,5.4496,5.4532,5.4388,5.4424,169800.0
2009-01-02 13:55:00,15.18,15.18,15.17,15.18,50000.0,5.4424,5.4424,5.4388,5.4424,50000.0
2009-01-02 14:00:00,15.18,15.18,15.17,15.18,49400.0,5.4424,5.4424,5.4388,5.4424,49400.0
2009-01-02 14:05:00,15.18,15.19,15.15,15.17,214300.0,5.4424,5.446,5.4317,5.4388,214300.0
2009-01-02 14:10:00,15.17,15.18,15.16,15.18,128200.0,5.4388,5.4424,5.4353,5.4424,128200.0
2009-01-02 14:15:00,15.18,15.2,15.18,15.19,139000.0,5.4424,5.4496,5.4424,5.446,139000.0
2009-01-02 14:20:00,15.2,15.25,15.19,15.24,362700.0,5.4496,5.4675,5.446,5.4639,362700.0
2009-01-02 14:25:00,15.24,15.25,15.2,15.21,174200.0,5.4639,5.4675,5.4496,5.4532,174200.0
2009-01-02 14:30:00,15.21,15.23,15.2,15.23,245300.0,5.4532,5.4604,5.4496,5.4604,245300.0
2009-01-02 14:35:00,15.23,15.24,15.22,15.22,148900.0,5.4604,5.4639,5.4568,5.4568,148900.0
2009-01-02 14:40:00,15.22,15.23,15.2,15.21,89200.0,5.4568,5.4604,5.4496,5.4532,89200.0
2009-01-02 14:45:00,15.21,15.21,15.2,15.2,365200.0,5.4532,5.4532,5.4496,5.4496,365200.0
2009-01-02 14:50:00,15.2,15.21,15.19,15.2,74700.0,5.4496,5.4532,5.446,5.4496,74700.0
2009-01-02 14:55:00,15.2,15.2,15.18,15.19,272000.0,5.4496,5.4496,5.4424,5.446,272000.0
2009-01-02 15:00:00,15.19,15.2,15.18,15.19,358000.0,5.446,5.4496,5.4424,5.446,358000.0
2009-01-02 15:05:00,15.19,15.2,15.17,15.19,109100.0,5.446,5.4496,5.4388,5.446,109100.0
2009-01-02 15:10:00,15.18,15.19,15.17,15.18,59900.0,5.4424,5.446,5.4388,5.4424,59900.0
2009-01-02 15:15:00,15.18,15.19,15.17,15.18,111100.0,5.4424,5.446,5.4388,5.4424,111100.0
2009-01-02 15:20:00,15.17,15.2,15.17,15.19,117300.0,5.4388,5.4496,5.4388,5.446,117300.0
2009-01-02 15:25:00,15.2,15.2,15.19,15.19,96200.0,5.4496,5.4496,5.446,5.446,96200.0
2009-01-02 15:30:00,15.2,15.2,15.17,15.18,159700.0,5.4496,5.4496,5.4388,5.4424,159700.0
2009-01-02 15:35:00,15.18,15.2,15.18,15.19,156200.0,5.4424,5.4496,5.4424,5.446,156200.0
2009-01-02 15:40:00,15.19,15.21,15.18,15.19,652800.0,5.446,5.4532,5.4424,5.446,652800.0
2009-01-02 15:45:00,15.2,15.21,15.18,15.19,479000.0,5.4496,5.4532,5.4424,5.446,479000.0
2009-01-02 15:50:00,15.18,15.2,15.18,15.2,830500.0,5.4424,5.4496,5.4424,5.4496,830500.0
2009-01-02 15:55:00,15.2,15.22,15.19,15.2,738800.0,5.4496,5.4568,5.446,5.4496,738800.0
2009-01-05 09:30:00,15.1,15.18,15.1,15.12,482000.0,5.4137,5.4424,5.4137,5.4209,482000.0
2009-01-05 09:35:00,15.12,15.32,15.12,15.23,352400.0,5.4209,5.4926,5.4209,5.4604,352400.0
2009-01-05 09:40:00,15.22,15.25,15.2,15.23,220200.0,5.4568,5.4675,5.4496,5.4604,220200.0
2009-01-05 09:45:00,15.23,15.24,15.2,15.21,292800.0,5.4604,5.4639,5.4496,5.4532,292800.0
2009-01-05 09:50:00,15.21,15.26,15.2,15.24,381700.0,5.4532,5.4711,5.4496,5.4639,381700.0
2009-01-05 09:55:00,15.24,15.33,15.2,15.31,440700.0,5.4639,5.4962,5.4496,5.489,440700.0
2009-01-05 10:00:00,15.32,15.36,15.31,15.33,265300.0,5.4926,5.507,5.489,5.4962,265300.0
2009-01-05 10:05:00,15.33,15.38,15.3,15.38,292300.0,5.4962,5.5141,5.4854,5.5141,292300.0
2009-01-05 10:10:00,15.38,15.41,15.36,15.4,658100.0,5.5141,5.5249,5.507,5.5213,658100.0
2009-01-05 10:15:00,15.4,15.44,15.4,15.42,510100.0,5.5213,5.5356,5.5213,5.5285,510100.0
2009-01-05 10:20:00,15.41,15.44,15.38,15.42,691700.0,5.5249,5.5356,5.5141,5.5285,691700.0
2009-01-05 10:25:00,15.41,15.43,15.39,15.4,395300.0,5.5249,5.5321,5.5177,5.5213,395300.0
2009-01-05 10:30:00,15.4,15.4,15.33,15.33,189300.0,5.5213,5.5213,5.4962,5.4962,189300.0
2009-01-05 10:35:00,15.34,15.36,15.32,15.35,178200.0,5.4998,5.507,5.4926,5.5034,178200.0
2009-01-05 10:40:00,15.35,15.4,15.34,15.39,431200.0,5.5034,5.5213,5.4998,5.5177,431200.0
2009-01-05 10:45:00,15.38,15.41,15.38,15.4,416000.0,5.5141,5.5249,5.5141,5.5213,416000.0
2009-01-05 10:50:00,15.4,15.41,15.39,15.4,658100.0,5.5213,5.5249,5.5177,5.5213,658100.0
2009-01-05 10:55:00,15.41,15.44,15.4,15.41,490200.0,5.5249,5.5356,5.5213,5.5249,490200.0
2009-01-05 11:00:00,15.41,15.43,15.39,15.4,323400.0,5.5249,5.5321,5.5177,5.5213,323400.0
2009-01-05 11:05:00,15.4,15.4,15.39,15.39,128300.0,5.5213,5.5213,5.5177,5.5177,128300.0
2009-01-05 11:10:00,15.4,15.4,15.37,15.39,247900.0,5.5213,5.5213,5.5105,5.5177,247900.0
2009-01-05 11:15:00,15.39,15.4,15.37,15.4,212800.0,5.5177,5.5213,5.5105,5.5213,212800.0
2009-01-05 11:20:00,15.39,15.4,15.38,15.38,62000.0,5.5177,5.5213,5.5141,5.5141,62000.0
2009-01-05 11:25:00,15.38,15.39,15.36,15.37,122200.0,5.5141,5.5177,5.507,5.5105,122200.0
2009-01-05 11:30:00,15.36,15.38,15.34,15.38,120500.0,5.507,5.5141,5.4998,5.5141,120500.0
2009-01-05 11:35:00,15.38,15.38,15.36,15.36,132900.0,5.5141,5.5141,5.507,5.507,132900.0
2009-01-05 11:40:00,15.36,15.37,15.35,15.37,106600.0,5.507,5.5105,5.5034,5.5105,106600.0
2009-01-05 11:45:00,15.37,15.38,15.36,15.37,70300.0,5.5105,5.5141,5.507,5.5105,70300.0
2009-01-05 11:50:00,15.38,15.38,15.37,15.37,113700.0,5.5141,5.5141,5.5105,5.5105,113700.0
2009-01-05 11:55:00,15.38,15.39,15.35,15.36,171700.0,5.5141,5.5177,5.5034,5.507,171700.0
2009-01-05 12:00:00,15.35,15.36,15.34,15.35,51000.0,5.5034,5.507,5.4998,5.5034,51000.0
2009-01-05 12:05:00,15.35,15.36,15.34,15.35,82100.0,5.5034,5.507,5.4998,5.5034,82100.0
2009-01-05 12:10:00,15.35,15.36,15.28,15.28,548600.0,5.5034,5.507,5.4783,5.4783,548600.0
2009-01-05 12:15:00,15.28,15.3,15.28,15.3,216400.0,5.4783,5.4854,5.4783,5.4854,216400.0
2009-01-05 12:20:00,15.3,15.31,15.28,15.3,154600.0,5.4854,5.489,5.4783,5.4854,154600.0
2009-01-05 12:25:00,15.3,15.3,15.28,15.3,94400.0,5.4854,5.4854,5.4783,5.4854,94400.0
2009-01-05 12:30:00,15.29,15.3,15.29,15.3,150000.0,5.4819,5.4854,5.4819,5.4854,150000.0
2009-01-05 12:35:00,15.3,15.3,15.28,15.29,69400.0,5.4854,5.4854,5.4783,5.4819,69400.0
2009-01-05 12:40:00,15.28,15.29,15.28,15.28,80800.0,5.4783,5.4819,5.4783,5.4783,80800.0
2009-01-05 12:45:00,15.28,15.29,15.28,15.29,52300.0,5.4783,5.4819,5.4783,5.4819,52300.0
2009-01-05 12:50:00,15.29,15.29,15.28,15.29,67500.0,5.4819,5.4819,5.4783,5.4819,67500.0
2009-01-05 12:55:00,15.29,15.3,15.28,15.3,137900.0,5.4819,5.4854,5.4783,5.4854,137900.0
2009-01-05 13:00:00,15.3,15.34,15.29,15.34,153800.0,5.4854,5.4998,5.4819,5.4998,153800.0
2009-01-05 13:05:00,15.34,15.35,15.33,15.34,340000.0,5.4998,5.5034,5.4962,5.4998,340000.0
2009-01-05 13:10:00,15.35,15.35,15.29,15.3,279900.0,5.5034,5.5034,5.4819,5.4854,279900.0
2009-01-05 13:15:00,15.3,15.31,15.29,15.3,168600.0,5.4854,5.489,5.4819,5.4854,168600.0
2009-01-05 13:20:00,15.29,15.3,15.29,15.3,197200.0,5.4819,5.4854,5.4819,5.4854,197200.0
2009-01-05 13:25:00,15.3,15.3,15.28,15.28,142400.0,5.4854,5.4854,5.4783,5.4783,142400.0
2009-01-05 13:30:00,15.28,15.3,15.28,15.29,95300.0,5.4783,5.4854,5.4783,5.4819,95300.0
2009-01-05 13:35:00,15.3,15.3,15.28,15.29,121200.0,5.4854,5.4854,5.4783,5.4819,121200.0
2009-01-05 13:40:00,15.28,15.31,15.28,15.31,168200.0,5.4783,5.489,5.4783,5.489,168200.0
2009-01-05 13:45:00,15.31,15.31,15.29,15.29,119800.0,5.489,5.489,5.4819,5.4819,119800.0
2009-01-05 13:50:00,15.29,15.37,15.29,15.36,207600.0,5.4819,5.5105,5.4819,5.507,207600.0
2009-01-05 13:55:00,15.36,15.41,15.33,15.34,680600.0,5.507,5.5249,5.4962,5.4998,680600.0
2009-01-05 14:00:00,15.34,15.35,15.33,15.34,295900.0,5.4998,5.5034,5.4962,5.4998,295900.0
2009-01-05 14:05:00,15.34,15.34,15.3,15.31,136900.0,5.4998,5.4998,5.4854,5.489,136900.0
2009-01-05 14:10:00,15.31,15.34,15.3,15.34,192600.0,5.489,5.4998,5.4854,5.4998,192600.0
2009-01-05 14:15:00,15.34,15.35,15.32,15.32,185900.0,5.4998,5.5034,5.4926,5.4926,185900.0
2009-01-05 14:20:00,15.33,15.35,15.3,15.33,200800.0,5.4962,5.5034,5.4854,5.4962,200800.0
2009-01-05 14:25:00,15.34,15.37,15.32,15.34,287700.0,5.4998,5.5105,5.4926,5.4998,287700.0
2009-01-05 14:30:00,15.34,15.35,15.32,15.35,139700.0,5.4998,5.5034,5.4926,5.5034,139700.0
2009-01-05 14:35:00,15.35,15.35,15.34,15.34,83500.0,5.5034,5.5034,5.4998,5.4998,83500.0
2009-01-05 14:40:00,15.34,15.35,15.3,15.3,293900.0,5.4998,5.5034,5.4854,5.4854,293900.0
2009-01-05 14:45:00,15.3,15.31,15.26,15.27,199900.0,5.4854,5.489,5.4711,5.4747,199900.0
2009-01-05 14:50:00,15.28,15.31,15.27,15.3,175800.0,5.4783,5.489,5.4747,5.4854,175800.0
2009-01-05 14:55:00,15.3,15.33,15.3,15.32,175400.0,5.4854,5.4962,5.4854,5.4926,175400.0
2009-01-05 15:00:00,15.32,15.35,15.31,15.31,389200.0,5.4926,5.5034,5.489,5.489,389200.0
2009-01-05 15:05:00,15.32,15.34,15.31,15.32,172100.0,5.4926,5.4998,5.489,5.4926,172100.0
2009-01-05 15:10:00,15.32,15.32,15.3,15.3,159100.0,5.4926,5.4926,5.4854,5.4854,159100.0
2009-01-05 15:15:00,15.31,15.33,15.3,15.32,290500.0,5.489,5.4962,5.4854,5.4926,290500.0
2009-01-05 15:20:00,15.32,15.32,15.3,15.3,458100.0,5.4926,5.4926,5.4854,5.4854,458100.0
2009-01-05 15:25:00,15.3,15.34,15.3,15.33,527600.0,5.4854,5.4998,5.4854,5.4962,527600.0
2009-01-05 15:30:00,15.34,15.34,15.32,15.34,236100.0,5.4998,5.4998,5.4926,5.4998,236100.0
2009-01-05 15:35:00,15.34,15.34,15.31,15.34,308200.0,5.4998,5.4998,5.489,5.4998,308200.0
2009-01-05 15:40:00,15.34,15.35,15.33,15.34,689400.0,5.4998,5.5034,5.4962,5.4998,689400.0
2009-01-05 15:45:00,15.34,15.35,15.31,15.32,715000.0,5.4998,5.5034,5.489,5.4926,715000.0
2009-01-05 15:50:00,15.32,15.34,15.31,15.34,533600.0,5.4926,5.4998,5.489,5.4998,533600.0
2009-01-05 15:55:00,15.34,15.37,15.33,15.36,636000.0,5.4998,5.5105,5.4962,5.507,636000.0
2009-01-06 09:30:00,15.47,15.6,15.46,15.52,879400.0,5.5464,5.593,5.5428,5.5643,879400.0
2009-01-06 09:35:00,15.52,15.6,15.48,15.55,344800.0,5.5643,5.593,5.55,5.5751,344800.0
2009-01-06 09:40:00,15.55,15.57,15.49,15.57,515800.0,5.5751,5.5822,5.5536,5.5822,515800.0
2009-01-06 09:45:00,15.57,15.57,15.5,15.56,444900.0,5.5822,5.5822,5.5572,5.5787,444900.0
2009-01-06 09:50:00,15.56,15.57,15.5,15.51,411000.0,5.5787,5.5822,5.5572,5.5607,411000.0
2009-01-06 09:55:00,15.5,15.53,15.47,15.51,366700.0,5.5572,5.5679,5.5464,5.5607,366700.0
2009-01-06 10:00:00,15.52,15.55,15.42,15.43,380200.0,5.5643,5.5751,5.5285,5.5321,380200.0
2009-01-06 10:05:00,15.43,15.47,15.41,15.43,338600.0,5.5321,5.5464,5.5249,5.5321,338600.0
2009-01-06 10:10:00,15.43,15.46,15.41,15.45,312200.0,5.5321,5.5428,5.5249,5.5392,312200.0
2009-01-06 10:15:00,15.44,15.45,15.4,15.4,297600.0,5.5356,5.5392,5.5213,5.5213,297600.0
2009-01-06 10:20:00,15.41,15.41,15.39,15.4,354000.0,5.5249,5.5249,5.5177,5.5213,354000.0
2009-01-06 10:25:00,15.4,15.41,15.38,15.4,309700.0,5.5213,5.5249,5.5141,5.5213,309700.0
2009-01-06 10:30:00,15.4,15.41,15.38,15.41,159300.0,5.5213,5.5249,5.5141,5.5249,159300.0
2009-01-06 10:35:00,15.41,15.42,15.39,15.4,293200.0,5.5249,5.5285,5.5177,5.5213,293200.0
2009-01-06 10:40:00,15.4,15.43,15.39,15.41,263200.0,5.5213,5.5321,5.5177,5.5249,263200.0
2009-01-06 10:45:00,15.42,15.46,15.41,15.43,327000.0,5.5285,5.5428,5.5249,5.5321,327000.0
2009-01-06 10:50:00,15.43,15.44,15.39,15.39,239500.0,5.5321,5.5356,5.5177,5.5177,239500.0
2009-01-06 10:55:00,15.4,15.4,15.25,15.25,429500.0,5.5213,5.5213,5.4675,5.4675,429500.0
2009-01-06 11:00:00,15.25,15.26,15.19,15.2,436300.0,5.4675,5.4711,5.446,5.4496,436300.0
2009-01-06 11:05:00,15.19,15.23,15.17,15.2,291200.0,5.446,5.4604,5.4388,5.4496,291200.0
2009-01-06 11:10:00,15.2,15.22,15.18,15.21,211000.0,5.4496,5.4568,5.4424,5.4532,211000.0
2009-01-06 11:15:00,15.2,15.25,15.2,15.25,279000.0,5.4496,5.4675,5.4496,5.4675,279000.0
2009-01-06 11:20:00,15.24,15.25,15.22,15.23,176400.0,5.4639,5.4675,5.4568,5.4604,176400.0
2009-01-06 11:25:00,15.23,15.24,15.22,15.23,101800.0,5.4604,5.4639,5.4568,5.4604,101800.0
2009-01-06 11:30:00,15.23,15.24,15.23,15.24,79300.0,5.4604,5.4639,5.4604,5.4639,79300.0
2009-01-06 11:35:00,15.24,15.25,15.23,15.25,149000.0,5.4639,5.4675,5.4604,5.4675,149000.0
2009-01-06 11:40:00,15.25,15.25,15.24,15.24,141900.0,5.4675,5.4675,5.4639,5.4639,141900.0
2009-01-06 11:45:00,15.24,15.25,15.21,15.21,207000.0,5.4639,5.4675,5.4532,5.4532,207000.0
2009-01-06 11:50:00,15.22,15.23,15.21,15.21,183500.0,5.4568,5.4604,5.4532,5.4532,183500.0
2009-01-06 11:55:00,15.22,15.22,15.18,15.2,307100.0,5.4568,5.4568,5.4424,5.4496,307100.0
2009-01-06 12:00:00,15.19,15.2,15.17,15.17,206900.0,5.446,5.4496,5.4388,5.4388,206900.0
2009-01-06 12:05:00,15.18,15.2,15.17,15.19,510200.0,5.4424,5.4496,5.4388,5.446,510200.0
2009-01-06 12:10:00,15.19,15.23,15.18,15.2,177200.0,5.446,5.4604,5.4424,5.4496,177200.0
2009-01-06 12:15:00,15.21,15.23,15.2,15.21,148400.0,5.4532,5.4604,5.4496,5.4532,148400.0
2009-01-06 12:20:00,15.21,15.22,15.18,15.18,227600.0,5.4532,5.4568,5.4424,5.4424,227600.0
2009-01-06 12:25:00,15.18,15.19,15.18,15.19,75400.0,5.4424,5.446,5.4424,5.446,75400.0
2009-01-06 12:30:00,15.19,15.23,15.18,15.19,473000.0,5.446,5.4604,5.4424,5.446,473000.0
2009-01-06 12:35:00,15.2,15.21,15.19,15.2,167000.0,5.4496,5.4532,5.446,5.4496,167000.0
2009-01-06 12:40:00,15.21,15.23,15.18,15.19,384900.0,5.4532,5.4604,5.4424,5.446,384900.0
2009-01-06 12:45:00,15.19,15.21,15.19,15.19,118500.0,5.446,5.4532,5.446,5.446,118500.0
2009-01-06 12:50:00,15.2,15.2,15.19,15.2,67700.0,5.4496,5.4496,5.446,5.4496,67700.0
2009-01-06 12:55:00,15.2,15.2,15.19,15.2,98900.0,5.4496,5.4496,5.446,5.4496,98900.0
2009-01-06 13:00:00,15.2,15.21,15.18,15.18,178000.0,5.4496,5.4532,5.4424,5.4424,178000.0
2009-01-06 13:05:00,15.19,15.19,15.15,15.15,157100.0,5.446,5.446,5.4317,5.4317,157100.0
2009-01-06 13:10:00,15.16,15.16,15.12,15.12,228500.0,5.4353,5.4353,5.4209,5.4209,228500.0
2009-01-06 13:15:00,15.12,15.13,15.1,15.11,213400.0,5.4209,5.4245,5.4137,5.4173,213400.0
2009-01-06 13:20:00,15.11,15.14,15.1,15.12,280800.0,5.4173,5.4281,5.4137,5.4209,280800.0
2009-01-06 13:25:00,15.12,15.15,15.11,15.15,171800.0,5.4209,5.4317,5.4173,5.4317,171800.0
2009-01-06 13:30:00,15.15,15.19,15.14,15.19,146400.0,5.4317,5.446,5.4281,5.446,146400.0
2009-01-06 13:35:00,15.19,15.2,15.15,15.17,221600.0,5.446,5.4496,5.4317,5.4388,221600.0
2009-01-06 13:40:00,15.18,15.2,15.17,15.19,145000.0,5.4424,5.4496,5.4388,5.446,145000.0
2009-01-06 13:45:00,15.19,15.19,15.17,15.18,153000.0,5.446,5.446,5.4388,5.4424,153000.0
2009-01-06 13:50:00,15.18,15.2,15.17,15.19,158800.0,5.4424,5.4496,5.4388,5.446,158800.0
2009-01-06 13:55:00,15.19,15.2,15.18,15.19,191300.0,5.446,5.4496,5.4424,5.446,191300.0
2009-01-06 14:00:00,15.19,15.2,15.16,15.16,248400.0,5.446,5.4496,5.4353,5.4353,248400.0
2009-01-06 14:05:00,15.17,15.19,15.13,15.18,248800.0,5.4388,5.446,5.4245,5.4424,248800.0
2009-01-06 14:10:00,15.18,15.25,15.18,15.21,262500.0,5.4424,5.4675,5.4424,5.4532,262500.0
2009-01-06 14:15:00,15.21,15.25,15.21,15.23,198700.0,5.4532,5.4675,5.4532,5.4604,198700.0
2009-01-06 14:20:00,15.23,15.24,15.22,15.22,128700.0,5.4604,5.4639,5.4568,5.4568,128700.0
2009-01-06 14:25:00,15.22,15.23,15.21,15.23,145400.0,5.4568,5.4604,5.4532,5.4604,145400.0
2009-01-06 14:30:00,15.23,15.25,15.19,15.19,229000.0,5.4604,5.4675,5.446,5.446,229000.0
2009-01-06 14:35:00,15.19,15.2,15.13,15.14,490700.0,5.446,5.4496,5.4245,5.4281,490700.0
2009-01-06 14:40:00,15.15,15.15,15.09,15.11,798700.0,5.4317,5.4317,5.4102,5.4173,798700.0
2009-01-06 14:45:00,15.11,15.16,15.1,15.15,298900.0,5.4173,5.4353,5.4137,5.4317,298900.0
2009-01-06 14:50:00,15.15,15.17,15.11,15.16,305200.0,5.4317,5.4388,5.4173,5.4353,305200.0
2009-01-06 14:55:00,15.16,15.17,15.13,15.15,197800.0,5.4353,5.4388,5.4245,5.4317,197800.0
2009-01-06 15:00:00,15.14,15.17,15.12,15.12,295000.0,5.4281,5.4388,5.4209,5.4209,295000.0
2009-01-06 15:05:00,15.12,15.13,15.09,15.12,220700.0,5.4209,5.4245,5.4102,5.4209,220700.0
2009-01-06 15:10:00,15.12,15.13,15.1,15.12,200300.0,5.4209,5.4245,5.4137,5.4209,200300.0
2009-01-06 15:15:00,15.11,15.12,15.1,15.1,195300.0,5.4173,5.4209,5.4137,5.4137,195300.0
2009-01-06 15:20:00,15.11,15.11,15.04,15.05,633600.0,5.4173,5.4173,5.3922,5.3958,633600.0
2009-01-06 15:25:00,15.06,15.07,15.04,15.07,213900.0,5.3994,5.403,5.3922,5.403,213900.0
2009-01-06 15:30:00,15.07,15.08,15.04,15.04,586600.0,5.403,5.4066,5.3922,5.3922,586600.0
2009-01-06 15:35:00,15.05,15.11,15.04,15.1,536900.0,5.3958,5.4173,5.3922,5.4137,536900.0
2009-01-06 15:40:00,15.1,15.17,15.1,15.14,580900.0,5.4137,5.4388,5.4137,5.4281,580900.0
2009-01-06 15:45:00,15.15,15.18,15.14,15.16,375300.0,5.4317,5.4424,5.4281,5.4353,375300.0
2009-01-06 15:50:00,15.16,15.17,15.13,15.15,396300.0,5.4353,5.4388,5.4245,5.4317,396300.0
2009-01-06 15:55:00,15.15,15.15,15.12,15.14,683500.0,5.4317,5.4317,5.4209,5.4281,683500.0
2009-01-07 09:30:00,15.07,15.21,15.05,15.12,469600.0,5.403,5.4532,5.3958,5.4209,469600.0
2009-01-07 09:35:00,15.12,15.16,15.09,15.12,245400.0,5.4209,5.4353,5.4102,5.4209,245400.0
2009-01-07 09:40:00,15.12,15.15,15.07,15.12,381900.0,5.4209,5.4317,5.403,5.4209,381900.0
2009-01-07 09:45:00,15.13,15.15,15.08,15.08,257200.0,5.4245,5.4317,5.4066,5.4066,257200.0
2009-01-07 09:50:00,15.08,15.14,15.08,15.13,220800.0,5.4066,5.4281,5.4066,5.4245,220800.0
2009-01-07 09:55:00,15.13,15.14,15.09,15.09,317900.0,5.4245,5.4281,5.4102,5.4102,317900.0
2009-01-07 10:00:00,15.09,15.11,15.07,15.09,294800.0,5.4102,5.4173,5.403,5.4102,294800.0
2009-01-07 10:05:00,15.08,15.09,15.06,15.08,287800.0,5.4066,5.4102,5.3994,5.4066,287800.0
2009-01-07 10:10:00,15.07,15.1,15.05,15.07,283700.0,5.403,5.4137,5.3958,5.403,283700.0
2009-01-07 10:15:00,15.07,15.07,15.03,15.03,305200.0,5.403,5.403,5.3886,5.3886,305200.0
2009-01-07 10:20:00,15.03,15.04,15.02,15.02,168000.0,5.3886,5.3922,5.3851,5.3851,168000.0
2009-01-07 10:25:00,15.02,15.03,15.01,15.03,255100.0,5.3851,5.3886,5.3815,5.3886,255100.0
2009-01-07 10:30:00,15.02,15.08,15.02,15.07,250500.0,5.3851,5.4066,5.3851,5.403,250500.0
2009-01-07 10:35:00,15.07,15.14,15.07,15.11,539500.0,5.403,5.4281,5.403,5.4173,539500.0
2009-01-07 10:40:00,15.11,15.12,15.03,15.12,140000.0,5.4173,5.4209,5.3886,5.4209,140000.0
2009-01-07 10:45:00,15.12,15.14,15.11,15.14,212500.0,5.4209,5.4281,5.4173,5.4281,212500.0
2009-01-07 10:50:00,15.14,15.15,15.12,15.13,222800.0,5.4281,5.4317,5.4209,5.4245,222800.0
2009-01-07 10:55:00,15.13,15.15,15.13,15.14,246200.0,5.4245,5.4317,5.4245,5.4281,246200.0
2009-01-07 11:00:00,15.14,15.15,15.11,15.12,258100.0,5.4281,5.4317,5.4173,5.4209,258100.0
2009-01-07 11:05:00,15.12,15.15,15.11,15.13,133100.0,5.4209,5.4317,5.4173,5.4245,133100.0
2009-01-07 11:10:00,15.14,15.14,15.11,15.11,74500.0,5.4281,5.4281,5.4173,5.4173,74500.0
2009-01-07 11:15:00,15.11,15.14,15.11,15.11,91800.0,5.4173,5.4281,5.4173,5.4173,91800.0
2009-01-07 11:20:00,15.11,15.14,15.06,15.09,673700.0,5.4173,5.4281,5.3994,5.4102,673700.0
2009-01-07 11:25:00,15.1,15.1,15.08,15.09,77700.0,5.4137,5.4137,5.4066,5.4102,77700.0
2009-01-07 11:30:00,15.09,15.11,15.08,15.11,89200.0,5.4102,5.4173,5.4066,5.4173,89200.0
2009-01-07 11:35:00,15.1,15.12,15.09,15.1,187100.0,5.4137,5.4209,5.4102,5.4137,187100.0
2009-01-07 11:40:00,15.1,15.14,15.1,15.13,155400.0,5.4137,5.4281,5.4137,5.4245,155400.0
2009-01-07 11:45:00,15.13,15.15,15.13,15.14,76600.0,5.4245,5.4317,5.4245,5.4281,76600.0
2009-01-07 11:50:00,15.14,15.16,15.1,15.15,320300.0,5.4281,5.4353,5.4137,5.4317,320300.0
2009-01-07 11:55:00,15.14,15.18,15.14,15.18,230600.0,5.4281,5.4424,5.4281,5.4424,230600.0
2009-01-07 12:00:00,15.18,15.18,15.16,15.17,117500.0,5.4424,5.4424,5.4353,5.4388,117500.0
2009-01-07 12:05:00,15.17,15.18,15.16,15.18,82600.0,5.4388,5.4424,5.4353,5.4424,82600.0
2009-01-07 12:10:00,15.17,15.18,15.15,15.16,91400.0,5.4388,5.4424,5.4317,5.4353,91400.0
2009-01-07 12:15:00,15.16,15.19,15.16,15.17,98700.0,5.4353,5.446,5.4353,5.4388,98700.0
2009-01-07 12:20:00,15.17,15.18,15.1,15.1,147600.0,5.4388,5.4424,5.4137,5.4137,147600.0
2009-01-07 12:25:00,15.11,15.11,15.1,15.1,70000.0,5.4173,5.4173,5.4137,5.4137,70000.0
2009-01-07 12:30:00,15.11,15.11,15.1,15.1,53900.0,5.4173,5.4173,5.4137,5.4137,53900.0
2009-01-07 12:35:00,15.1,15.13,15.1,15.13,76900.0,5.4137,5.4245,5.4137,5.4245,76900.0
2009-01-07 12:40:00,15.13,15.13,15.1,15.13,83000.0,5.4245,5.4245,5.4137,5.4245,83000.0
2009-01-07 12:45:00,15.12,15.13,15.08,15.09,266300.0,5.4209,5.4245,5.4066,5.4102,266300.0
2009-01-07 12:50:00,15.09,15.1,15.09,15.1,37000.0,5.4102,5.4137,5.4102,5.4137,37000.0
2009-01-07 12:55:00,15.1,15.1,15.09,15.09,45500.0,5.4137,5.4137,5.4102,5.4102,45500.0
2009-01-07 13:00:00,15.1,15.12,15.09,15.11,139500.0,5.4137,5.4209,5.4102,5.4173,139500.0
2009-01-07 13:05:00,15.12,15.12,15.11,15.12,39600.0,5.4209,5.4209,5.4173,5.4209,39600.0
2009-01-07 13:10:00,15.11,15.12,15.09,15.09,103500.0,5.4173,5.4209,5.4102,5.4102,103500.0
2009-01-07 13:15:00,15.09,15.09,15.07,15.07,111200.0,5.4102,5.4102,5.403,5.403,111200.0
2009-01-07 13:20:00,15.07,15.11,15.07,15.1,297900.0,5.403,5.4173,5.403,5.4137,297900.0
2009-01-07 13:25:00,15.11,15.11,15.09,15.09,90800.0,5.4173,5.4173,5.4102,5.4102,90800.0
2009-01-07 13:30:00,15.09,15.11,15.08,15.09,162300.0,5.4102,5.4173,5.4066,5.4102,162300.0
2009-01-07 13:35:00,15.1,15.14,15.09,15.13,267600.0,5.4137,5.4281,5.4102,5.4245,267600.0
2009-01-07 13:40:00,15.14,15.14,15.08,15.09,205800.0,5.4281,5.4281,5.4066,5.4102,205800.0
2009-01-07 13:45:00,15.09,15.09,15.07,15.09,74900.0,5.4102,5.4102,5.403,5.4102,74900.0
2009-01-07 13:50:00,15.09,15.09,15.07,15.07,124400.0,5.4102,5.4102,5.403,5.403,124400.0
2009-01-07 13:55:00,15.07,15.08,15.05,15.06,266200.0,5.403,5.4066,5.3958,5.3994,266200.0
2009-01-07 14:00:00,15.06,15.07,15.05,15.05,132700.0,5.3994,5.403,5.3958,5.3958,132700.0
2009-01-07 14:05:00,15.05,15.08,15.04,15.06,316300.0,5.3958,5.4066,5.3922,5.3994,316300.0
2009-01-07 14:10:00,15.06,15.07,15.04,15.06,154800.0,5.3994,5.403,5.3922,5.3994,154800.0
2009-01-07 14:15:00,15.06,15.07,15.04,15.05,166100.0,5.3994,5.403,5.3922,5.3958,166100.0
2009-01-07 14:20:00,15.04,15.07,15.04,15.04,215100.0,5.3922,5.403,5.3922,5.3922,215100.0
2009-01-07 14:25:00,15.05,15.06,15.04,15.05,192000.0,5.3958,5.3994,5.3922,5.3958,192000.0
2009-01-07 14:30:00,15.06,15.08,15.05,15.07,110400.0,5.3994,5.4066,5.3958,5.403,110400.0
2009-01-07 14:35:00,15.07,15.07,15.06,15.07,67100.0,5.403,5.403,5.3994,5.403,67100.0
2009-01-07 14:40:00,15.06,15.07,15.05,15.06,90000.0,5.3994,5.403,5.3958,5.3994,90000.0
2009-01-07 14:45:00,15.06,15.07,15.05,15.06,95100.0,5.3994,5.403,5.3958,5.3994,95100.0
2009-01-07 14:50:00,15.05,15.06,15.03,15.05,269300.0,5.3958,5.3994,5.3886,5.3958,269300.0
2009-01-07 14:55:00,15.05,15.06,15.04,15.05,225900.0,5.3958,5.3994,5.3922,5.3958,225900.0
2009-01-07 15:00:00,15.06,15.06,15.04,15.04,104800.0,5.3994,5.3994,5.3922,5.3922,104800.0
2009-01-07 15:05:00,15.05,15.05,15.02,15.02,305800.0,5.3958,5.3958,5.3851,5.3851,305800.0
2009-01-07 15:10:00,15.02,15.03,15.02,15.03,274700.0,5.3851,5.3886,5.3851,5.3886,274700.0
2009-01-07 15:15:00,15.03,15.05,15.02,15.05,182800.0,5.3886,5.3958,5.3851,5.3958,182800.0
2009-01-07 15:20:00,15.04,15.06,15.02,15.06,223600.0,5.3922,5.3994,5.3851,5.3994,223600.0
2009-01-07 15:25:00,15.06,15.07,15.04,15.06,206300.0,5.3994,5.403,5.3922,5.3994,206300.0
2009-01-07 15:30:00,15.05,15.06,15.05,15.05,206500.0,5.3958,5.3994,5.3958,5.3958,206500.0
2009-01-07 15:35:00,15.06,15.08,15.05,15.06,315300.0,5.3994,5.4066,5.3958,5.3994,315300.0
2009-01-07 15:40:00,15.06,15.07,15.01,15.03,469700.0,5.3994,5.403,5.3815,5.3886,469700.0
2009-01-07 15:45:00,15.02,15.03,15.01,15.01,211400.0,5.3851,5.3886,5.3815,5.3815,211400.0
2009-01-07 15:50:00,15.01,15.05,15.01,15.05,500100.0,5.3815,5.3958,5.3815,5.3958,500100.0
2009-01-07 15:55:00,15.05,15.1,15.05,15.09,618900.0,5.3958,5.4137,5.3958,5.4102,618900.0
2009-01-08 09:30:00,15.13,15.15,15.1,15.13,340100.0,5.4245,5.4317,5.4137,5.4245,340100.0
2009-01-08 09:35:00,15.13,15.14,15.09,15.12,258100.0,5.4245,5.4281,5.4102,5.4209,258100.0
2009-01-08 09:40:00,15.12,15.15,15.11,15.15,129000.0,5.4209,5.4317,5.4173,5.4317,129000.0
2009-01-08 09:45:00,15.14,15.15,15.11,15.12,236400.0,5.4281,5.4317,5.4173,5.4209,236400.0
2009-01-08 09:50:00,15.13,15.13,15.1,15.1,161500.0,5.4245,5.4245,5.4137,5.4137,161500.0
2009-01-08 09:55:00,15.1,15.11,15.03,15.04,314900.0,5.4137,5.4173,5.3886,5.3922,314900.0
2009-01-08 10:00:00,15.04,15.09,15.03,15.07,325500.0,5.3922,5.4102,5.3886,5.403,325500.0
2009-01-08 10:05:00,15.07,15.08,15.04,15.05,258400.0,5.403,5.4066,5.3922,5.3958,258400.0
2009-01-08 10:10:00,15.05,15.06,15.02,15.02,391500.0,5.3958,5.3994,5.3851,5.3851,391500.0
2009-01-08 10:15:00,15.02,15.03,15.01,15.01,356600.0,5.3851,5.3886,5.3815,5.3815,356600.0
2009-01-08 10:20:00,15.01,15.02,15.0,15.01,383500.0,5.3815,5.3851,5.3779,5.3815,383500.0
2009-01-08 10:25:00,15.01,15.04,15.01,15.01,407100.0,5.3815,5.3922,5.3815,5.3815,407100.0
2009-01-08 10:30:00,15.01,15.03,15.01,15.01,323400.0,5.3815,5.3886,5.3815,5.3815,323400.0
2009-01-08 10:35:00,15.01,15.04,15.01,15.04,383300.0,5.3815,5.3922,5.3815,5.3922,383300.0
2009-01-08 10:40:00,15.04,15.07,15.03,15.05,325500.0,5.3922,5.403,5.3886,5.3958,325500.0
2009-01-08 10:45:00,15.06,15.06,15.02,15.03,233000.0,5.3994,5.3994,5.3851,5.3886,233000.0
2009-01-08 10:50:00,15.02,15.03,15.02,15.02,70300.0,5.3851,5.3886,5.3851,5.3851,70300.0
2009-01-08 10:55:00,15.02,15.03,15.01,15.01,164400.0,5.3851,5.3886,5.3815,5.3815,164400.0
2009-01-08 11:00:00,15.02,15.04,15.01,15.03,253500.0,5.3851,5.3922,5.3815,5.3886,253500.0
2009-01-08 11:05:00,15.02,15.03,15.01,15.02,166300.0,5.3851,5.3886,5.3815,5.3851,166300.0
2009-01-08 11:10:00,15.02,15.02,15.01,15.02,95800.0,5.3851,5.3851,5.3815,5.3851,95800.0
2009-01-08 11:15:00,15.02,15.04,15.01,15.02,206800.0,5.3851,5.3922,5.3815,5.3851,206800.0
2009-01-08 11:20:00,15.02,15.04,15.02,15.04,123100.0,5.3851,5.3922,5.3851,5.3922,123100.0
2009-01-08 11:25:00,15.03,15.04,15.03,15.03,93900.0,5.3886,5.3922,5.3886,5.3886,93900.0
2009-01-08 11:30:00,15.04,15.04,15.02,15.03,147200.0,5.3922,5.3922,5.3851,5.3886,147200.0
2009-01-08 11:35:00,15.03,15.03,15.01,15.01,336600.0,5.3886,5.3886,5.3815,5.3815,336600.0
2009-01-08 11:40:00,15.01,15.02,15.01,15.02,72200.0,5.3815,5.3851,5.3815,5.3851,72200.0
2009-01-08 11:45:00,15.02,15.02,15.01,15.01,220700.0,5.3851,5.3851,5.3815,5.3815,220700.0
2009-01-08 11:50:00,15.01,15.03,15.01,15.02,379700.0,5.3815,5.3886,5.3815,5.3851,379700.0
2009-01-08 11:55:00,15.02,15.03,15.01,15.02,105500.0,5.3851,5.3886,5.3815,5.3851,105500.0
2009-01-08 12:00:00,15.02,15.02,15.01,15.02,94600.0,5.3851,5.3851,5.3815,5.3851,94600.0
2009-01-08 12:05:00,15.02,15.03,15.01,15.03,153900.0,5.3851,5.3886,5.3815,5.3886,153900.0
2009-01-08 12:10:00,15.03,15.04,15.02,15.03,88800.0,5.3886,5.3922,5.3851,5.3886,88800.0
2009-01-08 12:15:00,15.03,15.04,15.02,15.02,93400.0,5.3886,5.3922,5.3851,5.3851,93400.0
2009-01-08 12:20:00,15.02,15.03,15.02,15.02,98100.0,5.3851,5.3886,5.3851,5.3851,98100.0
2009-01-08 12:25:00,15.02,15.03,15.02,15.03,64500.0,5.3851,5.3886,5.3851,5.3886,64500.0
2009-01-08 12:30:00,15.03,15.03,15.02,15.03,66500.0,5.3886,5.3886,5.3851,5.3886,66500.0
2009-01-08 12:35:00,15.03,15.04,15.02,15.03,139500.0,5.3886,5.3922,5.3851,5.3886,139500.0
2009-01-08 12:40:00,15.04,15.05,15.03,15.05,140000.0,5.3922,5.3958,5.3886,5.3958,140000.0
2009-01-08 12:45:00,15.05,15.2,15.04,15.05,69700.0,5.3958,5.4496,5.3922,5.3958,69700.0
2009-01-08 12:50:00,15.04,15.05,15.04,15.05,141100.0,5.3922,5.3958,5.3922,5.3958,141100.0
2009-01-08 12:55:00,15.04,15.08,15.03,15.06,389700.0,5.3922,5.4066,5.3886,5.3994,389700.0
2009-01-08 13:00:00,15.06,15.07,15.03,15.04,184600.0,5.3994,5.403,5.3886,5.3922,184600.0
2009-01-08 13:05:00,15.03,15.04,15.01,15.03,261500.0,5.3886,5.3922,5.3815,5.3886,261500.0
2009-01-08 13:10:00,15.02,15.03,15.01,15.01,322100.0,5.3851,5.3886,5.3815,5.3815,322100.0
2009-01-08 13:15:00,15.02,15.02,15.01,15.01,216500.0,5.3851,5.3851,5.3815,5.3815,216500.0
2009-01-08 13:20:00,15.01,15.03,15.0,15.03,337500.0,5.3815,5.3886,5.3779,5.3886,337500.0
2009-01-08 13:25:00,15.02,15.03,15.01,15.01,77200.0,5.3851,5.3886,5.3815,5.3815,77200.0
2009-01-08 13:30:00,15.01,15.02,15.01,15.02,86100.0,5.3815,5.3851,5.3815,5.3851,86100.0
2009-01-08 13:35:00,15.01,15.02,15.01,15.01,99500.0,5.3815,5.3851,5.3815,5.3815,99500.0
2009-01-08 13:40:00,15.01,15.02,15.01,15.01,93100.0,5.3815,5.3851,5.3815,5.3815,93100.0
2009-01-08 13:45:00,15.02,15.03,15.01,15.01,193700.0,5.3851,5.3886,5.3815,5.3815,193700.0
2009-01-08 13:50:00,15.01,15.02,15.01,15.02,116100.0,5.3815,5.3851,5.3815,5.3851,116100.0
2009-01-08 13:55:00,15.02,15.02,15.01,15.02,66500.0,5.3851,5.3851,5.3815,5.3851,66500.0
2009-01-08 14:00:00,15.02,15.02,15.01,15.01,87000.0,5.3851,5.3851,5.3815,5.3815,87000.0
2009-01-08 14:05:00,15.02,15.04,15.01,15.04,219000.0,5.3851,5.3922,5.3815,5.3922,219000.0
2009-01-08 14:10:00,15.04,15.04,15.03,15.03,76200.0,5.3922,5.3922,5.3886,5.3886,76200.0
2009-01-08 14:15:00,15.04,15.05,15.03,15.04,237700.0,5.3922,5.3958,5.3886,5.3922,237700.0
2009-01-08 14:20:00,15.05,15.05,15.04,15.04,130900.0,5.3958,5.3958,5.3922,5.3922,130900.0
2009-01-08 14:25:00,15.05,15.05,15.03,15.04,172900.0,5.3958,5.3958,5.3886,5.3922,172900.0
2009-01-08 14:30:00,15.03,15.04,15.03,15.04,72900.0,5.3886,5.3922,5.3886,5.3922,72900.0
2009-01-08 14:35:00,15.04,15.05,15.03,15.05,76300.0,5.3922,5.3958,5.3886,5.3958,76300.0
2009-01-08 14:40:00,15.05,15.1,15.04,15.1,168800.0,5.3958,5.4137,5.3922,5.4137,168800.0
2009-01-08 14:45:00,15.1,15.11,15.06,15.08,318400.0,5.4137,5.4173,5.3994,5.4066,318400.0
2009-01-08 14:50:00,15.07,15.1,15.07,15.1,156000.0,5.403,5.4137,5.403,5.4137,156000.0
2009-01-08 14:55:00,15.1,15.11,15.08,15.1,329800.0,5.4137,5.4173,5.4066,5.4137,329800.0
2009-01-08 15:00:00,15.1,15.14,15.09,15.1,346400.0,5.4137,5.4281,5.4102,5.4137,346400.0
2009-01-08 15:05:00,15.1,15.11,15.08,15.09,165900.0,5.4137,5.4173,5.4066,5.4102,165900.0
2009-01-08 15:10:00,15.09,15.11,15.07,15.1,233800.0,5.4102,5.4173,5.403,5.4137,233800.0
2009-01-08 15:15:00,15.11,15.12,15.1,15.12,188500.0,5.4173,5.4209,5.4137,5.4209,188500.0
2009-01-08 15:20:00,15.11,15.12,15.09,15.09,190600.0,5.4173,5.4209,5.4102,5.4102,190600.0
2009-01-08 15:25:00,15.1,15.1,15.07,15.08,159100.0,5.4137,5.4137,5.403,5.4066,159100.0
2009-01-08 15:30:00,15.08,15.09,15.07,15.07,335700.0,5.4066,5.4102,5.403,5.403,335700.0
2009-01-08 15:35:00,15.07,15.08,15.02,15.03,437100.0,5.403,5.4066,5.3851,5.3886,437100.0
2009-01-08 15:40:00,15.03,15.11,15.02,15.09,817400.0,5.3886,5.4173,5.3851,5.4102,817400.0
2009-01-08 15:45:00,15.08,15.09,15.07,15.08,341700.0,5.4066,5.4102,5.403,5.4066,341700.0
2009-01-08 15:50:00,15.08,15.09,15.07,15.09,435100.0,5.4066,5.4102,5.403,5.4102,435100.0
2009-01-08 15:55:00,15.08,15.11,15.08,15.11,1188500.0,5.4066,5.4173,5.4066,5.4173,1188500.0
2009-01-09 09:30:00,15.23,15.3,15.13,15.29,678900.0,5.4604,5.4854,5.4245,5.4819,678900.0
2009-01-09 09:35:00,15.27,15.29,15.23,15.25,375000.0,5.4747,5.4819,5.4604,5.4675,375000.0
2009-01-09 09:40:00,15.26,15.29,15.23,15.27,464300.0,5.4711,5.4819,5.4604,5.4747,464300.0
2009-01-09 09:45:00,15.28,15.28,15.16,15.21,674900.0,5.4783,5.4783,5.4353,5.4532,674900.0
2009-01-09 09:50:00,15.22,15.27,15.21,15.27,438600.0,5.4568,5.4747,5.4532,5.4747,438600.0
2009-01-09 09:55:00,15.27,15.28,15.22,15.25,596600.0,5.4747,5.4783,5.4568,5.4675,596600.0
2009-01-09 10:00:00,15.25,15.27,15.24,15.26,510100.0,5.4675,5.4747,5.4639,5.4711,510100.0
2009-01-09 10:05:00,15.26,15.27,15.25,15.26,120900.0,5.4711,5.4747,5.4675,5.4711,120900.0
2009-01-09 10:10:00,15.26,15.27,15.26,15.26,160400.0,5.4711,5.4747,5.4711,5.4711,160400.0
2009-01-09 10:15:00,15.26,15.28,15.26,15.28,177800.0,5.4711,5.4783,5.4711,5.4783,177800.0
2009-01-09 10:20:00,15.27,15.32,15.27,15.32,198600.0,5.4747,5.4926,5.4747,5.4926,198600.0
2009-01-09 10:25:00,15.32,15.37,15.29,15.33,487500.0,5.4926,5.5105,5.4819,5.4962,487500.0
2009-01-09 10:30:00,15.32,15.35,15.27,15.35,241800.0,5.4926,5.5034,5.4747,5.5034,241800.0
2009-01-09 10:35:00,15.35,15.36,15.29,15.36,366500.0,5.5034,5.507,5.4819,5.507,366500.0
2009-01-09 10:40:00,15.36,15.39,15.35,15.39,326900.0,5.507,5.5177,5.5034,5.5177,326900.0
2009-01-09 10:45:00,15.38,15.39,15.37,15.38,115800.0,5.5141,5.5177,5.5105,5.5141,115800.0
2009-01-09 10:50:00,15.39,15.46,15.38,15.44,565400.0,5.5177,5.5428,5.5141,5.5356,565400.0
2009-01-09 10:55:00,15.44,15.45,15.4,15.43,327700.0,5.5356,5.5392,5.5213,5.5321,327700.0
2009-01-09 11:00:00,15.43,15.44,15.42,15.44,133000.0,5.5321,5.5356,5.5285,5.5356,133000.0
2009-01-09 11:05:00,15.42,15.47,15.42,15.47,290200.0,5.5285,5.5464,5.5285,5.5464,290200.0
2009-01-09 11:10:00,15.46,15.49,15.46,15.48,276700.0,5.5428,5.5536,5.5428,5.55,276700.0
2009-01-09 11:15:00,15.49,15.49,15.45,15.49,247900.0,5.5536,5.5536,5.5392,5.5536,247900.0
2009-01-09 11:20:00,15.49,15.51,15.48,15.5,269000.0,5.5536,5.5607,5.55,5.5572,269000.0
2009-01-09 11:25:00,15.5,15.5,15.49,15.5,188300.0,5.5572,5.5572,5.5536,5.5572,188300.0
2009-01-09 11:30:00,15.49,15.54,15.49,15.53,600700.0,5.5536,5.5715,5.5536,5.5679,600700.0
2009-01-09 11:35:00,15.53,15.55,15.53,15.55,157800.0,5.5679,5.5751,5.5679,5.5751,157800.0
2009-01-09 11:40:00,15.55,15.57,15.5,15.53,320400.0,5.5751,5.5822,5.5572,5.5679,320400.0
2009-01-09 11:45:00,15.52,15.53,15.47,15.5,268500.0,5.5643,5.5679,5.5464,5.5572,268500.0
2009-01-09 11:50:00,15.5,15.52,15.49,15.51,176600.0,5.5572,5.5643,5.5536,5.5607,176600.0
2009-01-09 11:55:00,15.51,15.51,15.45,15.47,144800.0,5.5607,5.5607,5.5392,5.5464,144800.0
2009-01-09 12:00:00,15.47,15.47,15.46,15.47,97300.0,5.5464,5.5464,5.5428,5.5464,97300.0
2009-01-09 12:05:00,15.47,15.51,15.46,15.5,204600.0,5.5464,5.5607,5.5428,5.5572,204600.0
2009-01-09 12:10:00,15.5,15.5,15.49,15.5,82900.0,5.5572,5.5572,5.5536,5.5572,82900.0
2009-01-09 12:15:00,15.49,15.5,15.48,15.5,119200.0,5.5536,5.5572,5.55,5.5572,119200.0
2009-01-09 12:20:00,15.49,15.5,15.48,15.49,115300.0,5.5536,5.5572,5.55,5.5536,115300.0
2009-01-09 12:25:00,15.49,15.55,15.48,15.52,250000.0,5.5536,5.5751,5.55,5.5643,250000.0
2009-01-09 12:30:00,15.52,15.53,15.5,15.52,112800.0,5.5643,5.5679,5.5572,5.5643,112800.0
2009-01-09 12:35:00,15.52,15.53,15.52,15.52,121600.0,5.5643,5.5679,5.5643,5.5643,121600.0
2009-01-09 12:40:00,15.53,15.53,15.47,15.47,130900.0,5.5679,5.5679,5.5464,5.5464,130900.0
2009-01-09 12:45:00,15.47,15.48,15.45,15.45,128400.0,5.5464,5.55,5.5392,5.5392,128400.0
2009-01-09 12:50:00,15.45,15.46,15.43,15.44,153300.0,5.5392,5.5428,5.5321,5.5356,153300.0
2009-01-09 12:55:00,15.45,15.48,15.44,15.48,185000.0,5.5392,5.55,5.5356,5.55,185000.0
2009-01-09 13:00:00,15.48,15.52,15.47,15.52,323000.0,5.55,5.5643,5.5464,5.5643,323000.0
2009-01-09 13:05:00,15.52,15.52,15.46,15.47,256900.0,5.5643,5.5643,5.5428,5.5464,256900.0
2009-01-09 13:10:00,15.47,15.49,15.46,15.48,85200.0,5.5464,5.5536,5.5428,5.55,85200.0
2009-01-09 13:15:00,15.48,15.5,15.44,15.46,160300.0,5.55,5.5572,5.5356,5.5428,160300.0
2009-01-09 13:20:00,15.47,15.47,15.44,15.46,99700.0,5.5464,5.5464,5.5356,5.5428,99700.0
2009-01-09 13:25:00,15.45,15.49,15.45,15.49,227800.0,5.5392,5.5536,5.5392,5.5536,227800.0
2009-01-09 13:30:00,15.49,15.5,15.46,15.48,118200.0,5.5536,5.5572,5.5428,5.55,118200.0
2009-01-09 13:35:00,15.48,15.5,15.45,15.45,225300.0,5.55,5.5572,5.5392,5.5392,225300.0
2009-01-09 13:40:00,15.46,15.48,15.45,15.48,107500.0,5.5428,5.55,5.5392,5.55,107500.0
2009-01-09 13:45:00,15.48,15.48,15.46,15.48,90300.0,5.55,5.55,5.5428,5.55,90300.0
2009-01-09 13:50:00,15.47,15.5,15.47,15.49,222200.0,5.5464,5.5572,5.5464,5.5536,222200.0
2009-01-09 13:55:00,15.49,15.5,15.48,15.5,104500.0,5.5536,5.5572,5.55,5.5572,104500.0
2009-01-09 14:00:00,15.49,15.53,15.49,15.53,164800.0,5.5536,5.5679,5.5536,5.5679,164800.0
2009-01-09 14:05:00,15.53,15.53,15.5,15.51,156400.0,5.5679,5.5679,5.5572,5.5607,156400.0
2009-01-09 14:10:00,15.52,15.52,15.5,15.52,154900.0,5.5643,5.5643,5.5572,5.5643,154900.0
2009-01-09 14:15:00,15.52,15.55,15.51,15.54,206800.0,5.5643,5.5751,5.5607,5.5715,206800.0
2009-01-09 14:20:00,15.55,15.57,15.54,15.55,153800.0,5.5751,5.5822,5.5715,5.5751,153800.0
2009-01-09 14:25:00,15.55,15.56,15.5,15.52,353800.0,5.5751,5.5787,5.5572,5.5643,353800.0
2009-01-09 14:30:00,15.52,15.56,15.52,15.56,194900.0,5.5643,5.5787,5.5643,5.5787,194900.0
2009-01-09 14:35:00,15.56,15.57,15.54,15.56,176200.0,5.5787,5.5822,5.5715,5.5787,176200.0
2009-01-09 14:40:00,15.56,15.57,15.54,15.56,167800.0,5.5787,5.5822,5.5715,5.5787,167800.0
2009-01-09 14:45:00,15.57,15.57,15.53,15.53,164000.0,5.5822,5.5822,5.5679,5.5679,164000.0
2009-01-09 14:50:00,15.54,15.58,15.53,15.58,361300.0,5.5715,5.5858,5.5679,5.5858,361300.0
2009-01-09 14:55:00,15.58,15.59,15.57,15.58,256600.0,5.5858,5.5894,5.5822,5.5858,256600.0
2009-01-09 15:00:00,15.58,15.6,15.58,15.59,171800.0,5.5858,5.593,5.5858,5.5894,171800.0
2009-01-09 15:05:00,15.6,15.6,15.52,15.52,354100.0,5.593,5.593,5.5643,5.5643,354100.0
2009-01-09 15:10:00,15.52,15.53,15.47,15.5,259800.0,5.5643,5.5679,5.5464,5.5572,259800.0
2009-01-09 15:15:00,15.51,15.52,15.47,15.52,223800.0,5.5607,5.5643,5.5464,5.5643,223800.0
2009-01-09 15:20:00,15.52,15.52,15.5,15.5,132000.0,5.5643,5.5643,5.5572,5.5572,132000.0
2009-01-09 15:25:00,15.51,15.54,15.5,15.53,233000.0,5.5607,5.5715,5.5572,5.5679,233000.0
2009-01-09 15:30:00,15.54,15.56,15.51,15.54,300700.0,5.5715,5.5787,5.5607,5.5715,300700.0
2009-01-09 15:35:00,15.54,15.55,15.53,15.55,259800.0,5.5715,5.5751,5.5679,5.5751,259800.0
2009-01-09 15:40:00,15.54,15.55,15.51,15.53,526500.0,5.5715,5.5751,5.5607,5.5679,526500.0
2009-01-09 15:45:00,15.53,15.55,15.51,15.51,646500.0,5.5679,5.5751,5.5607,5.5607,646500.0
2009-01-09 15:50:00,15.52,15.53,15.46,15.48,1029900.0,5.5643,5.5679,5.5428,5.55,1029900.0
2009-01-09 15:55:00,15.47,15.48,15.47,15.47,767700.0,5.5464,5.55,5.5464,5.5464,767700.0
2009-01-12 09:30:00,15.59,15.85,15.59,15.76,1657600.0,5.5894,5.6826,5.5894,5.6504,1657600.0
2009-01-12 09:35:00,15.76,15.81,15.65,15.69,1069800.0,5.6504,5.6683,5.6109,5.6253,1069800.0
2009-01-12 09:40:00,15.69,15.78,15.66,15.72,877100.0,5.6253,5.6575,5.6145,5.636,877100.0
2009-01-12 09:45:00,15.72,15.78,15.68,15.76,660200.0,5.636,5.6575,5.6217,5.6504,660200.0
2009-01-12 09:50:00,15.75,15.76,15.7,15.7,218500.0,5.6468,5.6504,5.6289,5.6289,218500.0
2009-01-12 09:55:00,15.7,15.74,15.7,15.73,191900.0,5.6289,5.6432,5.6289,5.6396,191900.0
2009-01-12 10:00:00,15.73,15.85,15.73,15.79,732700.0,5.6396,5.6826,5.6396,5.6611,732700.0
2009-01-12 10:05:00,15.78,15.79,15.74,15.76,407800.0,5.6575,5.6611,5.6432,5.6504,407800.0
2009-01-12 10:10:00,15.77,15.85,15.75,15.84,392600.0,5.654,5.6826,5.6468,5.6791,392600.0
2009-01-12 10:15:00,15.85,15.95,15.82,15.82,808800.0,5.6826,5.7185,5.6719,5.6719,808800.0
2009-01-12 10:20:00,15.82,15.83,15.78,15.82,335900.0,5.6719,5.6755,5.6575,5.6719,335900.0
2009-01-12 10:25:00,15.81,15.88,15.81,15.88,490100.0,5.6683,5.6934,5.6683,5.6934,490100.0
2009-01-12 10:30:00,15.87,15.92,15.87,15.91,454400.0,5.6898,5.7077,5.6898,5.7041,454400.0
2009-01-12 10:35:00,15.9,15.93,15.89,15.9,319800.0,5.7006,5.7113,5.697,5.7006,319800.0
2009-01-12 10:40:00,15.9,15.94,15.89,15.93,202100.0,5.7006,5.7149,5.697,5.7113,202100.0
2009-01-12 10:45:00,15.92,15.94,15.91,15.93,176500.0,5.7077,5.7149,5.7041,5.7113,176500.0
2009-01-12 10:50:00,15.94,15.99,15.93,15.98,522300.0,5.7149,5.7328,5.7113,5.7292,522300.0
2009-01-12 10:55:00,15.99,16.07,15.98,16.05,1097600.0,5.7328,5.7615,5.7292,5.7543,1097600.0
2009-01-12 11:00:00,16.05,16.1,16.04,16.06,547200.0,5.7543,5.7723,5.7508,5.7579,547200.0
2009-01-12 11:05:00,16.06,16.07,16.01,16.03,720700.0,5.7579,5.7615,5.74,5.7472,720700.0
2009-01-12 11:10:00,16.04,16.08,16.0,16.07,788600.0,5.7508,5.7651,5.7364,5.7615,788600.0
2009-01-12 11:15:00,16.08,16.13,16.06,16.11,596600.0,5.7651,5.783,5.7579,5.7759,596600.0
2009-01-12 11:20:00,16.12,16.12,16.05,16.05,617700.0,5.7794,5.7794,5.7543,5.7543,617700.0
2009-01-12 11:25:00,16.06,16.2,16.06,16.18,1080500.0,5.7579,5.8081,5.7579,5.801,1080500.0
2009-01-12 11:30:00,16.17,16.25,16.17,16.2,1102000.0,5.7974,5.826,5.7974,5.8081,1102000.0
2009-01-12 11:35:00,16.2,16.21,16.09,16.15,513800.0,5.8081,5.8117,5.7687,5.7902,513800.0
2009-01-12 11:40:00,16.13,16.15,16.06,16.11,638200.0,5.783,5.7902,5.7579,5.7759,638200.0
2009-01-12 11:45:00,16.11,16.12,16.04,16.09,264500.0,5.7759,5.7794,5.7508,5.7687,264500.0
2009-01-12 11:50:00,16.1,16.1,16.01,16.01,626600.0,5.7723,5.7723,5.74,5.74,626600.0
2009-01-12 11:55:00,16.02,16.05,16.0,16.02,569400.0,5.7436,5.7543,5.7364,5.7436,569400.0
2009-01-12 12:00:00,16.02,16.04,16.0,16.03,241600.0,5.7436,5.7508,5.7364,5.7472,241600.0
2009-01-12 12:05:00,16.02,16.08,16.02,16.06,275800.0,5.7436,5.7651,5.7436,5.7579,275800.0
2009-01-12 12:10:00,16.06,16.11,16.05,16.08,216000.0,5.7579,5.7759,5.7543,5.7651,216000.0
2009-01-12 12:15:00,16.07,16.14,16.04,16.12,381600.0,5.7615,5.7866,5.7508,5.7794,381600.0
2009-01-12 12:20:00,16.12,16.12,16.09,16.09,120800.0,5.7794,5.7794,5.7687,5.7687,120800.0
2009-01-12 12:25:00,16.09,16.17,16.09,16.15,225400.0,5.7687,5.7974,5.7687,5.7902,225400.0
2009-01-12 12:30:00,16.14,16.16,16.13,16.14,199900.0,5.7866,5.7938,5.783,5.7866,199900.0
2009-01-12 12:35:00,16.14,16.14,16.09,16.1,102200.0,5.7866,5.7866,5.7687,5.7723,102200.0
2009-01-12 12:40:00,16.09,16.1,16.07,16.07,81400.0,5.7687,5.7723,5.7615,5.7615,81400.0
2009-01-12 12:45:00,16.07,16.08,16.04,16.05,82600.0,5.7615,5.7651,5.7508,5.7543,82600.0
2009-01-12 12:50:00,16.05,16.05,16.04,16.05,76100.0,5.7543,5.7543,5.7508,5.7543,76100.0
2009-01-12 12:55:00,16.05,16.05,16.04,16.05,187600.0,5.7543,5.7543,5.7508,5.7543,187600.0
2009-01-12 13:00:00,16.05,16.05,16.02,16.03,178900.0,5.7543,5.7543,5.7436,5.7472,178900.0
2009-01-12 13:05:00,16.02,16.02,16.0,16.02,160300.0,5.7436,5.7436,5.7364,5.7436,160300.0
2009-01-12 13:10:00,16.01,16.06,16.01,16.04,253300.0,5.74,5.7579,5.74,5.7508,253300.0
2009-01-12 13:15:00,16.03,16.06,16.03,16.05,148900.0,5.7472,5.7579,5.7472,5.7543,148900.0
2009-01-12 13:20:00,16.05,16.05,16.04,16.05,100700.0,5.7543,5.7543,5.7508,5.7543,100700.0
2009-01-12 13:25:00,16.04,16.05,16.04,16.04,76300.0,5.7508,5.7543,5.7508,5.7508,76300.0
2009-01-12 13:30:00,16.04,16.05,16.0,16.01,266600.0,5.7508,5.7543,5.7364,5.74,266600.0
2009-01-12 13:35:00,16.01,16.02,15.94,15.94,332000.0,5.74,5.7436,5.7149,5.7149,332000.0
2009-01-12 13:40:00,15.94,15.98,15.93,15.97,173000.0,5.7149,5.7292,5.7113,5.7257,173000.0
2009-01-12 13:45:00,15.97,16.04,15.97,16.03,142000.0,5.7257,5.7508,5.7257,5.7472,142000.0
2009-01-12 13:50:00,16.03,16.04,15.99,15.99,115200.0,5.7472,5.7508,5.7328,5.7328,115200.0
2009-01-12 13:55:00,15.99,16.0,15.96,15.97,144200.0,5.7328,5.7364,5.7221,5.7257,144200.0
2009-01-12 14:00:00,15.97,15.97,15.94,15.95,219500.0,5.7257,5.7257,5.7149,5.7185,219500.0
2009-01-12 14:05:00,15.94,15.96,15.94,15.95,101600.0,5.7149,5.7221,5.7149,5.7185,101600.0
2009-01-12 14:10:00,15.95,15.96,15.95,15.95,68600.0,5.7185,5.7221,5.7185,5.7185,68600.0
2009-01-12 14:15:00,15.95,15.98,15.94,15.96,301500.0,5.7185,5.7292,5.7149,5.7221,301500.0
2009-01-12 14:20:00,15.95,15.96,15.89,15.92,463400.0,5.7185,5.7221,5.697,5.7077,463400.0
2009-01-12 14:25:00,15.92,15.94,15.9,15.93,361300.0,5.7077,5.7149,5.7006,5.7113,361300.0
2009-01-12 14:30:00,15.92,15.96,15.91,15.96,338900.0,5.7077,5.7221,5.7041,5.7221,338900.0
2009-01-12 14:35:00,15.96,15.97,15.94,15.94,288500.0,5.7221,5.7257,5.7149,5.7149,288500.0
2009-01-12 14:40:00,15.94,15.95,15.89,15.89,138600.0,5.7149,5.7185,5.697,5.697,138600.0
2009-01-12 14:45:00,15.9,15.9,15.88,15.89,171500.0,5.7006,5.7006,5.6934,5.697,171500.0
2009-01-12 14:50:00,15.89,15.94,15.88,15.89,557100.0,5.697,5.7149,5.6934,5.697,557100.0
2009-01-12 14:55:00,15.9,15.92,15.88,15.92,188600.0,5.7006,5.7077,5.6934,5.7077,188600.0
2009-01-12 15:00:00,15.91,15.94,15.9,15.9,340700.0,5.7041,5.7149,5.7006,5.7006,340700.0
2009-01-12 15:05:00,15.91,15.91,15.85,15.88,299100.0,5.7041,5.7041,5.6826,5.6934,299100.0
2009-01-12 15:10:00,15.88,15.88,15.87,15.88,185800.0,5.6934,5.6934,5.6898,5.6934,185800.0
2009-01-12 15:15:00,15.88,15.88,15.87,15.88,137400.0,5.6934,5.6934,5.6898,5.6934,137400.0
2009-01-12 15:20:00,15.87,15.92,15.85,15.89,535100.0,5.6898,5.7077,5.6826,5.697,535100.0
2009-01-12 15:25:00,15.89,15.9,15.84,15.84,276300.0,5.697,5.7006,5.6791,5.6791,276300.0
2009-01-12 15:30:00,15.84,15.87,15.8,15.81,379700.0,5.6791,5.6898,5.6647,5.6683,379700.0
2009-01-12 15:35:00,15.81,15.82,15.78,15.78,405400.0,5.6683,5.6719,5.6575,5.6575,405400.0
2009-01-12 15:40:00,15.78,15.78,15.75,15.76,474000.0,5.6575,5.6575,5.6468,5.6504,474000.0
2009-01-12 15:45:00,15.76,15.77,15.75,15.77,487500.0,5.6504,5.654,5.6468,5.654,487500.0
2009-01-12 15:50:00,15.77,15.8,15.76,15.79,647900.0,5.654,5.6647,5.6504,5.6611,647900.0
2009-01-12 15:55:00,15.79,15.8,15.2,15.8,991100.0,5.6611,5.6647,5.4496,5.6647,991100.0
2009-01-13 09:30:00,16.02,16.08,15.84,15.9,441200.0,5.7436,5.7651,5.6791,5.7006,441200.0
2009-01-13 09:35:00,15.9,15.91,15.77,15.79,579400.0,5.7006,5.7041,5.654,5.6611,579400.0
2009-01-13 09:40:00,15.79,15.83,15.78,15.79,377600.0,5.6611,5.6755,5.6575,5.6611,377600.0
2009-01-13 09:45:00,15.79,15.94,15.79,15.88,871100.0,5.6611,5.7149,5.6611,5.6934,871100.0
2009-01-13 09:50:00,15.87,15.88,15.83,15.85,281900.0,5.6898,5.6934,5.6755,5.6826,281900.0
2009-01-13 09:55:00,15.85,15.9,15.84,15.87,332100.0,5.6826,5.7006,5.6791,5.6898,332100.0
2009-01-13 10:00:00,15.87,15.98,15.85,15.98,812300.0,5.6898,5.7292,5.6826,5.7292,812300.0
2009-01-13 10:05:00,15.98,16.15,15.97,16.08,1069000.0,5.7292,5.7902,5.7257,5.7651,1069000.0
2009-01-13 10:10:00,16.08,16.15,16.04,16.14,437300.0,5.7651,5.7902,5.7508,5.7866,437300.0
2009-01-13 10:15:00,16.14,16.15,16.0,16.0,619300.0,5.7866,5.7902,5.7364,5.7364,619300.0
2009-01-13 10:20:00,16.0,16.06,15.94,15.95,407900.0,5.7364,5.7579,5.7149,5.7185,407900.0
2009-01-13 10:25:00,15.95,16.09,15.95,16.09,576400.0,5.7185,5.7687,5.7185,5.7687,576400.0
2009-01-13 10:30:00,16.09,16.1,16.01,16.05,458600.0,5.7687,5.7723,5.74,5.7543,458600.0
2009-01-13 10:35:00,16.04,16.04,15.94,16.0,371900.0,5.7508,5.7508,5.7149,5.7364,371900.0
2009-01-13 10:40:00,16.0,16.02,15.98,16.0,219500.0,5.7364,5.7436,5.7292,5.7364,219500.0
2009-01-13 10:45:00,16.0,16.04,16.0,16.03,209800.0,5.7364,5.7508,5.7364,5.7472,209800.0
2009-01-13 10:50:00,16.03,16.08,16.02,16.08,244700.0,5.7472,5.7651,5.7436,5.7651,244700.0
2009-01-13 10:55:00,16.07,16.08,16.04,16.04,151800.0,5.7615,5.7651,5.7508,5.7508,151800.0
2009-01-13 11:00:00,16.04,16.05,16.0,16.01,205000.0,5.7508,5.7543,5.7364,5.74,205000.0
2009-01-13 11:05:00,16.0,16.07,16.0,16.04,345500.0,5.7364,5.7615,5.7364,5.7508,345500.0
2009-01-13 11:10:00,16.04,16.05,15.96,16.01,517000.0,5.7508,5.7543,5.7221,5.74,517000.0
2009-01-13 11:15:00,16.0,16.01,15.99,16.01,605200.0,5.7364,5.74,5.7328,5.74,605200.0
2009-01-13 11:20:00,16.01,16.03,15.99,16.02,588700.0,5.74,5.7472,5.7328,5.7436,588700.0
2009-01-13 11:25:00,16.02,16.08,16.01,16.07,334400.0,5.7436,5.7651,5.74,5.7615,334400.0
2009-01-13 11:30:00,16.08,16.09,16.07,16.09,223700.0,5.7651,5.7687,5.7615,5.7687,223700.0
2009-01-13 11:35:00,16.09,16.1,16.07,16.07,206700.0,5.7687,5.7723,5.7615,5.7615,206700.0
2009-01-13 11:40:00,16.08,16.12,16.06,16.11,421200.0,5.7651,5.7794,5.7579,5.7759,421200.0
2009-01-13 11:45:00,16.11,16.11,16.08,16.1,286700.0,5.7759,5.7759,5.7651,5.7723,286700.0
2009-01-13 11:50:00,16.09,16.13,16.09,16.11,232800.0,5.7687,5.783,5.7687,5.7759,232800.0
2009-01-13 11:55:00,16.11,16.14,16.1,16.14,276800.0,5.7759,5.7866,5.7723,5.7866,276800.0
2009-01-13 12:00:00,16.14,16.14,16.11,16.13,209300.0,5.7866,5.7866,5.7759,5.783,209300.0
2009-01-13 12:05:00,16.14,16.14,16.09,16.11,191400.0,5.7866,5.7866,5.7687,5.7759,191400.0
2009-01-13 12:10:00,16.11,16.11,16.06,16.08,148600.0,5.7759,5.7759,5.7579,5.7651,148600.0
2009-01-13 12:15:00,16.08,16.09,16.04,16.07,239700.0,5.7651,5.7687,5.7508,5.7615,239700.0
2009-01-13 12:20:00,16.08,16.13,16.08,16.1,425400.0,5.7651,5.783,5.7651,5.7723,425400.0
2009-01-13 12:25:00,16.1,16.12,16.09,16.12,263200.0,5.7723,5.7794,5.7687,5.7794,263200.0
2009-01-13 12:30:00,16.11,16.12,16.11,16.12,103600.0,5.7759,5.7794,5.7759,5.7794,103600.0
2009-01-13 12:35:00,16.12,16.14,16.1,16.11,246800.0,5.7794,5.7866,5.7723,5.7759,246800.0
2009-01-13 12:40:00,16.1,16.11,16.09,16.1,156300.0,5.7723,5.7759,5.7687,5.7723,156300.0
2009-01-13 12:45:00,16.11,16.11,16.08,16.1,264400.0,5.7759,5.7759,5.7651,5.7723,264400.0
2009-01-13 12:50:00,16.1,16.11,16.08,16.1,265600.0,5.7723,5.7759,5.7651,5.7723,265600.0
2009-01-13 12:55:00,16.11,16.11,16.05,16.05,226500.0,5.7759,5.7759,5.7543,5.7543,226500.0
2009-01-13 13:00:00,16.05,16.06,16.03,16.06,134800.0,5.7543,5.7579,5.7472,5.7579,134800.0
2009-01-13 13:05:00,16.06,16.08,16.04,16.05,306300.0,5.7579,5.7651,5.7508,5.7543,306300.0
2009-01-13 13:10:00,16.05,16.05,15.99,16.0,417700.0,5.7543,5.7543,5.7328,5.7364,417700.0
2009-01-13 13:15:00,16.0,16.01,15.97,16.0,366700.0,5.7364,5.74,5.7257,5.7364,366700.0
2009-01-13 13:20:00,16.0,16.01,15.96,15.98,377300.0,5.7364,5.74,5.7221,5.7292,377300.0
2009-01-13 13:25:00,15.98,16.01,15.98,16.01,159600.0,5.7292,5.74,5.7292,5.74,159600.0
2009-01-13 13:30:00,16.0,16.03,15.99,16.03,263800.0,5.7364,5.7472,5.7328,5.7472,263800.0
2009-01-13 13:35:00,16.03,16.03,15.99,16.0,189200.0,5.7472,5.7472,5.7328,5.7364,189200.0
2009-01-13 13:40:00,16.0,16.06,15.99,16.05,422500.0,5.7364,5.7579,5.7328,5.7543,422500.0
2009-01-13 13:45:00,16.05,16.19,16.05,16.18,797000.0,5.7543,5.8045,5.7543,5.801,797000.0
2009-01-13 13:50:00,16.19,16.19,16.14,16.15,353700.0,5.8045,5.8045,5.7866,5.7902,353700.0
2009-01-13 13:55:00,16.15,16.23,16.14,16.21,761800.0,5.7902,5.8189,5.7866,5.8117,761800.0
2009-01-13 14:00:00,16.2,16.25,16.2,16.24,418900.0,5.8081,5.826,5.8081,5.8225,418900.0
2009-01-13 14:05:00,16.24,16.25,16.21,16.25,356200.0,5.8225,5.826,5.8117,5.826,356200.0
2009-01-13 14:10:00,16.25,16.26,16.22,16.26,777100.0,5.826,5.8296,5.8153,5.8296,777100.0
2009-01-13 14:15:00,16.25,16.27,16.23,16.24,426700.0,5.826,5.8332,5.8189,5.8225,426700.0
2009-01-13 14:20:00,16.24,16.24,16.16,16.16,439900.0,5.8225,5.8225,5.7938,5.7938,439900.0
2009-01-13 14:25:00,16.16,16.22,16.13,16.2,345800.0,5.7938,5.8153,5.783,5.8081,345800.0
2009-01-13 14:30:00,16.19,16.21,16.18,16.2,227400.0,5.8045,5.8117,5.801,5.8081,227400.0
2009-01-13 14:35:00,16.2,16.24,16.19,16.23,295500.0,5.8081,5.8225,5.8045,5.8189,295500.0
2009-01-13 14:40:00,16.23,16.25,16.22,16.24,245500.0,5.8189,5.826,5.8153,5.8225,245500.0
2009-01-13 14:45:00,16.23,16.25,16.23,16.23,275300.0,5.8189,5.826,5.8189,5.8189,275300.0
2009-01-13 14:50:00,16.24,16.24,16.19,16.21,299900.0,5.8225,5.8225,5.8045,5.8117,299900.0
2009-01-13 14:55:00,16.21,16.22,16.18,16.19,348200.0,5.8117,5.8153,5.801,5.8045,348200.0
2009-01-13 15:00:00,16.19,16.19,16.15,16.16,318200.0,5.8045,5.8045,5.7902,5.7938,318200.0
2009-01-13 15:05:00,16.17,16.19,16.14,16.15,766800.0,5.7974,5.8045,5.7866,5.7902,766800.0
2009-01-13 15:10:00,16.16,16.17,16.11,16.14,481400.0,5.7938,5.7974,5.7759,5.7866,481400.0
2009-01-13 15:15:00,16.15,16.19,16.12,16.18,444400.0,5.7902,5.8045,5.7794,5.801,444400.0
2009-01-13 15:20:00,16.19,16.23,16.18,16.2,535100.0,5.8045,5.8189,5.801,5.8081,535100.0
2009-01-13 15:25:00,16.2,16.22,16.16,16.16,314500.0,5.8081,5.8153,5.7938,5.7938,314500.0
2009-01-13 15:30:00,16.16,16.18,16.12,16.17,487200.0,5.7938,5.801,5.7794,5.7974,487200.0
2009-01-13 15:35:00,16.17,16.21,16.15,16.17,518700.0,5.7974,5.8117,5.7902,5.7974,518700.0
2009-01-13 15:40:00,16.17,16.24,16.16,16.19,712900.0,5.7974,5.8225,5.7938,5.8045,712900.0
2009-01-13 15:45:00,16.2,16.22,16.18,16.21,910700.0,5.8081,5.8153,5.801,5.8117,910700.0
2009-01-13 15:50:00,16.22,16.22,16.19,16.2,754200.0,5.8153,5.8153,5.8045,5.8081,754200.0
2009-01-13 15:55:00,16.2,16.22,16.19,16.22,1480000.0,5.8081,5.8153,5.8045,5.8153,1480000.0
2009-01-14 09:30:00,16.05,16.15,16.0,16.09,708800.0,5.7543,5.7902,5.7364,5.7687,708800.0
2009-01-14 09:35:00,16.1,16.1,15.82,15.84,606900.0,5.7723,5.7723,5.6719,5.6791,606900.0
2009-01-14 09:40:00,15.84,15.96,15.83,15.88,299100.0,5.6791,5.7221,5.6755,5.6934,299100.0
2009-01-14 09:45:00,15.88,15.91,15.85,15.87,397500.0,5.6934,5.7041,5.6826,5.6898,397500.0
2009-01-14 09:50:00,15.87,15.95,15.86,15.94,414600.0,5.6898,5.7185,5.6862,5.7149,414600.0
2009-01-14 09:55:00,15.94,16.0,15.92,16.0,411800.0,5.7149,5.7364,5.7077,5.7364,411800.0
2009-01-14 10:00:00,15.99,16.0,15.97,15.99,381600.0,5.7328,5.7364,5.7257,5.7328,381600.0
2009-01-14 10:05:00,15.99,16.0,15.97,15.97,278500.0,5.7328,5.7364,5.7257,5.7257,278500.0
2009-01-14 10:10:00,15.98,16.04,15.97,16.0,391500.0,5.7292,5.7508,5.7257,5.7364,391500.0
2009-01-14 10:15:00,16.0,16.01,15.93,15.94,540600.0,5.7364,5.74,5.7113,5.7149,540600.0
2009-01-14 10:20:00,15.94,15.99,15.93,15.98,287800.0,5.7149,5.7328,5.7113,5.7292,287800.0
2009-01-14 10:25:00,15.98,16.0,15.98,16.0,322000.0,5.7292,5.7364,5.7292,5.7364,322000.0
2009-01-14 10:30:00,15.99,16.03,15.98,15.99,312700.0,5.7328,5.7472,5.7292,5.7328,312700.0
2009-01-14 10:35:00,16.0,16.0,15.93,15.95,356100.0,5.7364,5.7364,5.7113,5.7185,356100.0
2009-01-14 10:40:00,15.95,15.98,15.9,15.9,729700.0,5.7185,5.7292,5.7006,5.7006,729700.0
2009-01-14 10:45:00,15.9,15.92,15.89,15.92,304600.0,5.7006,5.7077,5.697,5.7077,304600.0
2009-01-14 10:50:00,15.92,15.95,15.9,15.95,287700.0,5.7077,5.7185,5.7006,5.7185,287700.0
2009-01-14 10:55:00,15.95,15.99,15.9,15.97,401000.0,5.7185,5.7328,5.7006,5.7257,401000.0
2009-01-14 11:00:00,15.96,16.02,15.96,16.0,489800.0,5.7221,5.7436,5.7221,5.7364,489800.0
2009-01-14 11:05:00,16.0,16.0,15.96,15.99,364300.0,5.7364,5.7364,5.7221,5.7328,364300.0
2009-01-14 11:10:00,15.99,16.0,15.94,15.94,346200.0,5.7328,5.7364,5.7149,5.7149,346200.0
2009-01-14 11:15:00,15.94,15.98,15.93,15.97,235000.0,5.7149,5.7292,5.7113,5.7257,235000.0
2009-01-14 11:20:00,15.98,16.02,15.98,16.02,238300.0,5.7292,5.7436,5.7292,5.7436,238300.0
2009-01-14 11:25:00,16.02,16.03,16.0,16.01,257400.0,5.7436,5.7472,5.7364,5.74,257400.0
2009-01-14 11:30:00,16.02,16.05,16.0,16.05,228200.0,5.7436,5.7543,5.7364,5.7543,228200.0
2009-01-14 11:35:00,16.05,16.07,16.04,16.07,311600.0,5.7543,5.7615,5.7508,5.7615,311600.0
2009-01-14 11:40:00,16.07,16.08,16.06,16.07,197900.0,5.7615,5.7651,5.7579,5.7615,197900.0
2009-01-14 11:45:00,16.06,16.07,16.03,16.04,428800.0,5.7579,5.7615,5.7472,5.7508,428800.0
2009-01-14 11:50:00,16.04,16.06,16.02,16.06,259100.0,5.7508,5.7579,5.7436,5.7579,259100.0
2009-01-14 11:55:00,16.06,16.08,16.04,16.08,234800.0,5.7579,5.7651,5.7508,5.7651,234800.0
2009-01-14 12:00:00,16.07,16.1,16.06,16.07,276300.0,5.7615,5.7723,5.7579,5.7615,276300.0
2009-01-14 12:05:00,16.06,16.1,16.05,16.09,155200.0,5.7579,5.7723,5.7543,5.7687,155200.0
2009-01-14 12:10:00,16.09,16.1,16.08,16.08,137600.0,5.7687,5.7723,5.7651,5.7651,137600.0
2009-01-14 12:15:00,16.08,16.09,16.06,16.07,205200.0,5.7651,5.7687,5.7579,5.7615,205200.0
2009-01-14 12:20:00,16.07,16.09,16.06,16.08,226900.0,5.7615,5.7687,5.7579,5.7651,226900.0
2009-01-14 12:25:00,16.09,16.1,16.07,16.09,162900.0,5.7687,5.7723,5.7615,5.7687,162900.0
2009-01-14 12:30:00,16.09,16.12,16.09,16.11,392700.0,5.7687,5.7794,5.7687,5.7759,392700.0
2009-01-14 12:35:00,16.1,16.11,16.04,16.06,441800.0,5.7723,5.7759,5.7508,5.7579,441800.0
2009-01-14 12:40:00,16.05,16.07,16.04,16.07,213800.0,5.7543,5.7615,5.7508,5.7615,213800.0
2009-01-14 12:45:00,16.06,16.1,16.06,16.1,173000.0,5.7579,5.7723,5.7579,5.7723,173000.0
2009-01-14 12:50:00,16.1,16.12,16.09,16.11,333900.0,5.7723,5.7794,5.7687,5.7759,333900.0
2009-01-14 12:55:00,16.11,16.13,16.1,16.12,180400.0,5.7759,5.783,5.7723,5.7794,180400.0
2009-01-14 13:00:00,16.12,16.16,16.11,16.16,255300.0,5.7794,5.7938,5.7759,5.7938,255300.0
2009-01-14 13:05:00,16.15,16.18,16.15,16.18,175000.0,5.7902,5.801,5.7902,5.801,175000.0
2009-01-14 13:10:00,16.18,16.18,16.1,16.1,275400.0,5.801,5.801,5.7723,5.7723,275400.0
2009-01-14 13:15:00,16.1,16.11,16.06,16.09,359400.0,5.7723,5.7759,5.7579,5.7687,359400.0
2009-01-14 13:20:00,16.09,16.09,16.07,16.07,117800.0,5.7687,5.7687,5.7615,5.7615,117800.0
2009-01-14 13:25:00,16.08,16.1,16.06,16.07,220400.0,5.7651,5.7723,5.7579,5.7615,220400.0
2009-01-14 13:30:00,16.08,16.11,16.07,16.1,173900.0,5.7651,5.7759,5.7615,5.7723,173900.0
2009-01-14 13:35:00,16.1,16.12,16.1,16.11,154400.0,5.7723,5.7794,5.7723,5.7759,154400.0
2009-01-14 13:40:00,16.11,16.12,16.11,16.12,110100.0,5.7759,5.7794,5.7759,5.7794,110100.0
2009-01-14 13:45:00,16.11,16.18,16.11,16.15,416900.0,5.7759,5.801,5.7759,5.7902,416900.0
2009-01-14 13:50:00,16.14,16.16,16.1,16.12,368500.0,5.7866,5.7938,5.7723,5.7794,368500.0
2009-01-14 13:55:00,16.11,16.14,16.1,16.14,233900.0,5.7759,5.7866,5.7723,5.7866,233900.0
2009-01-14 14:00:00,16.14,16.17,16.12,16.15,327900.0,5.7866,5.7974,5.7794,5.7902,327900.0
2009-01-14 14:05:00,16.14,16.15,16.12,16.14,275600.0,5.7866,5.7902,5.7794,5.7866,275600.0
2009-01-14 14:10:00,16.14,16.16,16.12,16.13,305800.0,5.7866,5.7938,5.7794,5.783,305800.0
2009-01-14 14:15:00,16.13,16.15,16.11,16.11,340300.0,5.783,5.7902,5.7759,5.7759,340300.0
2009-01-14 14:20:00,16.11,16.13,16.1,16.11,201600.0,5.7759,5.783,5.7723,5.7759,201600.0
2009-01-14 14:25:00,16.11,16.12,16.09,16.12,263200.0,5.7759,5.7794,5.7687,5.7794,263200.0
2009-01-14 14:30:00,16.11,16.18,16.11,16.18,426100.0,5.7759,5.801,5.7759,5.801,426100.0
2009-01-14 14:35:00,16.17,16.22,16.15,16.19,471500.0,5.7974,5.8153,5.7902,5.8045,471500.0
2009-01-14 14:40:00,16.19,16.21,16.17,16.2,326900.0,5.8045,5.8117,5.7974,5.8081,326900.0
2009-01-14 14:45:00,16.21,16.21,16.16,16.19,246500.0,5.8117,5.8117,5.7938,5.8045,246500.0
2009-01-14 14:50:00,16.17,16.17,16.14,16.15,284500.0,5.7974,5.7974,5.7866,5.7902,284500.0
2009-01-14 14:55:00,16.16,16.18,16.15,16.17,299000.0,5.7938,5.801,5.7902,5.7974,299000.0
2009-01-14 15:00:00,16.16,16.17,16.06,16.06,379300.0,5.7938,5.7974,5.7579,5.7579,379300.0
2009-01-14 15:05:00,16.06,16.09,16.03,16.06,477600.0,5.7579,5.7687,5.7472,5.7579,477600.0
2009-01-14 15:10:00,16.06,16.06,16.0,16.01,378300.0,5.7579,5.7579,5.7364,5.74,378300.0
2009-01-14 15:15:00,16.0,16.08,15.99,16.08,523800.0,5.7364,5.7651,5.7328,5.7651,523800.0
2009-01-14 15:20:00,16.09,16.09,16.04,16.09,1020900.0,5.7687,5.7687,5.7508,5.7687,1020900.0
2009-01-14 15:25:00,16.09,16.13,16.06,16.09,516700.0,5.7687,5.783,5.7579,5.7687,516700.0
2009-01-14 15:30:00,16.1,16.15,16.09,16.14,343500.0,5.7723,5.7902,5.7687,5.7866,343500.0
2009-01-14 15:35:00,16.14,16.16,16.08,16.1,475500.0,5.7866,5.7938,5.7651,5.7723,475500.0
2009-01-14 15:40:00,16.09,16.11,16.04,16.11,547300.0,5.7687,5.7759,5.7508,5.7759,547300.0
2009-01-14 15:45:00,16.1,16.17,16.08,16.17,827100.0,5.7723,5.7974,5.7651,5.7974,827100.0
2009-01-14 15:50:00,16.17,16.2,16.14,16.18,828600.0,5.7974,5.8081,5.7866,5.801,828600.0
2009-01-14 15:55:00,16.18,16.2,16.13,16.18,1181100.0,5.801,5.8081,5.783,5.801,1181100.0
2009-01-15 09:30:00,16.24,16.43,16.12,16.41,969600.0,5.8225,5.8906,5.7794,5.8834,969600.0
2009-01-15 09:35:00,16.41,16.46,16.37,16.41,892200.0,5.8834,5.9013,5.8691,5.8834,892200.0
2009-01-15 09:40:00,16.41,16.45,16.36,16.41,452200.0,5.8834,5.8978,5.8655,5.8834,452200.0
2009-01-15 09:45:00,16.41,16.47,16.32,16.42,893200.0,5.8834,5.9049,5.8511,5.887,893200.0
2009-01-15 09:50:00,16.42,16.5,16.33,16.49,792400.0,5.887,5.9157,5.8547,5.9121,792400.0
2009-01-15 09:55:00,16.48,16.49,16.45,16.49,438400.0,5.9085,5.9121,5.8978,5.9121,438400.0
2009-01-15 10:00:00,16.49,16.5,16.46,16.47,477700.0,5.9121,5.9157,5.9013,5.9049,477700.0
2009-01-15 10:05:00,16.47,16.48,16.39,16.4,487900.0,5.9049,5.9085,5.8762,5.8798,487900.0
2009-01-15 10:10:00,16.4,16.46,16.36,16.45,318100.0,5.8798,5.9013,5.8655,5.8978,318100.0
2009-01-15 10:15:00,16.45,16.48,16.39,16.42,346300.0,5.8978,5.9085,5.8762,5.887,346300.0
2009-01-15 10:20:00,16.42,16.43,16.31,16.32,629600.0,5.887,5.8906,5.8476,5.8511,629600.0
2009-01-15 10:25:00,16.32,16.33,16.23,16.26,538000.0,5.8511,5.8547,5.8189,5.8296,538000.0
2009-01-15 10:30:00,16.26,16.39,16.26,16.29,448000.0,5.8296,5.8762,5.8296,5.8404,448000.0
2009-01-15 10:35:00,16.28,16.36,16.26,16.36,357700.0,5.8368,5.8655,5.8296,5.8655,357700.0
2009-01-15 10:40:00,16.35,16.43,16.35,16.43,245500.0,5.8619,5.8906,5.8619,5.8906,245500.0
2009-01-15 10:45:00,16.42,16.43,16.37,16.41,527600.0,5.887,5.8906,5.8691,5.8834,527600.0
2009-01-15 10:50:00,16.42,16.43,16.39,16.4,255700.0,5.887,5.8906,5.8762,5.8798,255700.0
2009-01-15 10:55:00,16.4,16.41,16.38,16.39,253300.0,5.8798,5.8834,5.8727,5.8762,253300.0
2009-01-15 11:00:00,16.38,16.4,16.35,16.39,352400.0,5.8727,5.8798,5.8619,5.8762,352400.0
2009-01-15 11:05:00,16.38,16.39,16.31,16.34,487000.0,5.8727,5.8762,5.8476,5.8583,487000.0
2009-01-15 11:10:00,16.33,16.37,16.32,16.36,166900.0,5.8547,5.8691,5.8511,5.8655,166900.0
2009-01-15 11:15:00,16.37,16.41,16.34,16.35,285500.0,5.8691,5.8834,5.8583,5.8619,285500.0
2009-01-15 11:20:00,16.36,16.38,16.34,16.37,206500.0,5.8655,5.8727,5.8583,5.8691,206500.0
2009-01-15 11:25:00,16.37,16.37,16.33,16.35,302000.0,5.8691,5.8691,5.8547,5.8619,302000.0
2009-01-15 11:30:00,16.36,16.37,16.35,16.37,155500.0,5.8655,5.8691,5.8619,5.8691,155500.0
2009-01-15 11:35:00,16.36,16.37,16.3,16.31,285800.0,5.8655,5.8691,5.844,5.8476,285800.0
2009-01-15 11:40:00,16.31,16.33,16.29,16.3,344800.0,5.8476,5.8547,5.8404,5.844,344800.0
2009-01-15 11:45:00,16.3,16.3,16.26,16.28,125200.0,5.844,5.844,5.8296,5.8368,125200.0
2009-01-15 11:50:00,16.28,16.3,16.25,16.26,184700.0,5.8368,5.844,5.826,5.8296,184700.0
2009-01-15 11:55:00,16.25,16.29,16.25,16.29,150100.0,5.826,5.8404,5.826,5.8404,150100.0
2009-01-15 12:00:00,16.29,16.31,16.23,16.23,261500.0,5.8404,5.8476,5.8189,5.8189,261500.0
2009-01-15 12:05:00,16.23,16.24,16.14,16.14,244900.0,5.8189,5.8225,5.7866,5.7866,244900.0
2009-01-15 12:10:00,16.14,16.18,16.11,16.16,220700.0,5.7866,5.801,5.7759,5.7938,220700.0
2009-01-15 12:15:00,16.16,16.2,16.15,16.2,146700.0,5.7938,5.8081,5.7902,5.8081,146700.0
2009-01-15 12:20:00,16.2,16.2,16.16,16.19,232400.0,5.8081,5.8081,5.7938,5.8045,232400.0
2009-01-15 12:25:00,16.19,16.22,16.16,16.22,284100.0,5.8045,5.8153,5.7938,5.8153,284100.0
2009-01-15 12:30:00,16.22,16.22,16.18,16.18,187600.0,5.8153,5.8153,5.801,5.801,187600.0
2009-01-15 12:35:00,16.18,16.18,16.1,16.1,182800.0,5.801,5.801,5.7723,5.7723,182800.0
2009-01-15 12:40:00,16.1,16.13,16.07,16.07,530300.0,5.7723,5.783,5.7615,5.7615,530300.0
2009-01-15 12:45:00,16.08,16.08,16.05,16.08,176700.0,5.7651,5.7651,5.7543,5.7651,176700.0
2009-01-15 12:50:00,16.08,16.11,16.08,16.09,179300.0,5.7651,5.7759,5.7651,5.7687,179300.0
2009-01-15 12:55:00,16.1,16.1,16.08,16.1,164200.0,5.7723,5.7723,5.7651,5.7723,164200.0
2009-01-15 13:00:00,16.1,16.13,16.09,16.13,159500.0,5.7723,5.783,5.7687,5.783,159500.0
2009-01-15 13:05:00,16.12,16.16,16.11,16.14,285800.0,5.7794,5.7938,5.7759,5.7866,285800.0
2009-01-15 13:10:00,16.13,16.17,16.08,16.12,417600.0,5.783,5.7974,5.7651,5.7794,417600.0
2009-01-15 13:15:00,16.12,16.15,16.09,16.13,335500.0,5.7794,5.7902,5.7687,5.783,335500.0
2009-01-15 13:20:00,16.13,16.16,16.11,16.13,262800.0,5.783,5.7938,5.7759,5.783,262800.0
2009-01-15 13:25:00,16.13,16.19,16.1,16.18,344600.0,5.783,5.8045,5.7723,5.801,344600.0
2009-01-15 13:30:00,16.18,16.2,16.15,16.17,388000.0,5.801,5.8081,5.7902,5.7974,388000.0
2009-01-15 13:35:00,16.17,16.19,16.14,16.17,310100.0,5.7974,5.8045,5.7866,5.7974,310100.0
2009-01-15 13:40:00,16.16,16.2,16.15,16.18,354800.0,5.7938,5.8081,5.7902,5.801,354800.0
2009-01-15 13:45:00,16.18,16.18,16.12,16.15,284000.0,5.801,5.801,5.7794,5.7902,284000.0
2009-01-15 13:50:00,16.16,16.23,16.15,16.21,217200.0,5.7938,5.8189,5.7902,5.8117,217200.0
2009-01-15 13:55:00,16.22,16.28,16.21,16.22,276400.0,5.8153,5.8368,5.8117,5.8153,276400.0
2009-01-15 14:00:00,16.22,16.23,16.15,16.15,322900.0,5.8153,5.8189,5.7902,5.7902,322900.0
2009-01-15 14:05:00,16.15,16.23,16.15,16.21,432700.0,5.7902,5.8189,5.7902,5.8117,432700.0
2009-01-15 14:10:00,16.21,16.23,16.19,16.22,277300.0,5.8117,5.8189,5.8045,5.8153,277300.0
2009-01-15 14:15:00,16.22,16.28,16.21,16.25,233800.0,5.8153,5.8368,5.8117,5.826,233800.0
2009-01-15 14:20:00,16.25,16.29,16.24,16.25,202900.0,5.826,5.8404,5.8225,5.826,202900.0
2009-01-15 14:25:00,16.24,16.32,16.23,16.29,303200.0,5.8225,5.8511,5.8189,5.8404,303200.0
2009-01-15 14:30:00,16.29,16.36,16.29,16.34,377600.0,5.8404,5.8655,5.8404,5.8583,377600.0
2009-01-15 14:35:00,16.34,16.37,16.3,16.37,444400.0,5.8583,5.8691,5.844,5.8691,444400.0
2009-01-15 14:40:00,16.37,16.42,16.35,16.38,182700.0,5.8691,5.887,5.8619,5.8727,182700.0
2009-01-15 14:45:00,16.39,16.42,16.34,16.36,240500.0,5.8762,5.887,5.8583,5.8655,240500.0
2009-01-15 14:50:00,16.35,16.4,16.32,16.32,169900.0,5.8619,5.8798,5.8511,5.8511,169900.0
2009-01-15 14:55:00,16.33,16.35,16.3,16.33,227400.0,5.8547,5.8619,5.844,5.8547,227400.0
2009-01-15 15:00:00,16.33,16.36,16.3,16.31,202000.0,5.8547,5.8655,5.844,5.8476,202000.0
2009-01-15 15:05:00,16.31,16.34,16.3,16.3,160100.0,5.8476,5.8583,5.844,5.844,160100.0
2009-01-15 15:10:00,16.32,16.41,16.32,16.4,368600.0,5.8511,5.8834,5.8511,5.8798,368600.0
2009-01-15 15:15:00,16.4,16.41,16.37,16.39,242400.0,5.8798,5.8834,5.8691,5.8762,242400.0
2009-01-15 15:20:00,16.4,16.4,16.34,16.34,274000.0,5.8798,5.8798,5.8583,5.8583,274000.0
2009-01-15 15:25:00,16.33,16.37,16.3,16.37,223800.0,5.8547,5.8691,5.844,5.8691,223800.0
2009-01-15 15:30:00,16.36,16.37,16.3,16.36,321000.0,5.8655,5.8691,5.844,5.8655,321000.0
2009-01-15 15:35:00,16.35,16.4,16.28,16.39,455800.0,5.8619,5.8798,5.8368,5.8762,455800.0
2009-01-15 15:40:00,16.4,16.4,16.3,16.3,486700.0,5.8798,5.8798,5.844,5.844,486700.0
2009-01-15 15:45:00,16.3,16.35,16.28,16.34,389200.0,5.844,5.8619,5.8368,5.8583,389200.0
2009-01-15 15:50:00,16.33,16.38,16.33,16.37,458200.0,5.8547,5.8727,5.8547,5.8691,458200.0
2009-01-15 15:55:00,16.37,16.37,16.35,16.36,871300.0,5.8691,5.8691,5.8619,5.8655,871300.0
2009-01-16 09:30:00,16.68,16.68,16.5,16.54,1507400.0,5.9802,5.9802,5.9157,5.93,1507400.0
2009-01-16 09:35:00,16.54,16.55,16.46,16.47,320700.0,5.93,5.9336,5.9013,5.9049,320700.0
2009-01-16 09:40:00,16.46,16.49,16.42,16.45,307400.0,5.9013,5.9121,5.887,5.8978,307400.0
2009-01-16 09:45:00,16.45,16.49,16.44,16.47,499000.0,5.8978,5.9121,5.8942,5.9049,499000.0
2009-01-16 09:50:00,16.47,16.51,16.47,16.48,309600.0,5.9049,5.9193,5.9049,5.9085,309600.0
2009-01-16 09:55:00,16.48,16.49,16.41,16.43,316200.0,5.9085,5.9121,5.8834,5.8906,316200.0
2009-01-16 10:00:00,16.42,16.47,16.4,16.42,244000.0,5.887,5.9049,5.8798,5.887,244000.0
2009-01-16 10:05:00,16.41,16.42,16.33,16.33,310100.0,5.8834,5.887,5.8547,5.8547,310100.0
2009-01-16 10:10:00,16.33,16.36,16.31,16.36,216100.0,5.8547,5.8655,5.8476,5.8655,216100.0
2009-01-16 10:15:00,16.36,16.41,16.31,16.36,232100.0,5.8655,5.8834,5.8476,5.8655,232100.0
2009-01-16 10:20:00,16.36,16.38,16.33,16.38,204700.0,5.8655,5.8727,5.8547,5.8727,204700.0
2009-01-16 10:25:00,16.38,16.41,16.37,16.41,271900.0,5.8727,5.8834,5.8691,5.8834,271900.0
2009-01-16 10:30:00,16.41,16.47,16.39,16.46,184300.0,5.8834,5.9049,5.8762,5.9013,184300.0
2009-01-16 10:35:00,16.46,16.47,16.45,16.47,111000.0,5.9013,5.9049,5.8978,5.9049,111000.0
2009-01-16 10:40:00,16.46,16.49,16.43,16.43,182000.0,5.9013,5.9121,5.8906,5.8906,182000.0
2009-01-16 10:45:00,16.43,16.52,16.43,16.49,241800.0,5.8906,5.9228,5.8906,5.9121,241800.0
2009-01-16 10:50:00,16.49,16.52,16.46,16.48,215700.0,5.9121,5.9228,5.9013,5.9085,215700.0
2009-01-16 10:55:00,16.47,16.5,16.47,16.49,106000.0,5.9049,5.9157,5.9049,5.9121,106000.0
2009-01-16 11:00:00,16.5,16.5,16.46,16.49,182800.0,5.9157,5.9157,5.9013,5.9121,182800.0
2009-01-16 11:05:00,16.49,16.51,16.44,16.5,389200.0,5.9121,5.9193,5.8942,5.9157,389200.0
2009-01-16 11:10:00,16.51,16.56,16.5,16.55,442600.0,5.9193,5.9372,5.9157,5.9336,442600.0
2009-01-16 11:15:00,16.55,16.59,16.54,16.58,375900.0,5.9336,5.9479,5.93,5.9444,375900.0
2009-01-16 11:20:00,16.58,16.62,16.57,16.61,474100.0,5.9444,5.9587,5.9408,5.9551,474100.0
2009-01-16 11:25:00,16.62,16.7,16.61,16.7,510300.0,5.9587,5.9874,5.9551,5.9874,510300.0
2009-01-16 11:30:00,16.7,16.7,16.64,16.65,308200.0,5.9874,5.9874,5.9659,5.9695,308200.0
2009-01-16 11:35:00,16.64,16.66,16.55,16.62,354100.0,5.9659,5.973,5.9336,5.9587,354100.0
2009-01-16 11:40:00,16.62,16.63,16.56,16.62,197800.0,5.9587,5.9623,5.9372,5.9587,197800.0
2009-01-16 11:45:00,16.62,16.62,16.59,16.62,159800.0,5.9587,5.9587,5.9479,5.9587,159800.0
2009-01-16 11:50:00,16.63,16.66,16.61,16.62,296300.0,5.9623,5.973,5.9551,5.9587,296300.0
2009-01-16 11:55:00,16.62,16.62,16.52,16.57,400100.0,5.9587,5.9587,5.9228,5.9408,400100.0
2009-01-16 12:00:00,16.57,16.58,16.55,16.58,78000.0,5.9408,5.9444,5.9336,5.9444,78000.0
2009-01-16 12:05:00,16.58,16.62,16.56,16.59,332700.0,5.9444,5.9587,5.9372,5.9479,332700.0
2009-01-16 12:10:00,16.6,16.61,16.55,16.59,258100.0,5.9515,5.9551,5.9336,5.9479,258100.0
2009-01-16 12:15:00,16.59,16.6,16.55,16.56,298200.0,5.9479,5.9515,5.9336,5.9372,298200.0
2009-01-16 12:20:00,16.55,16.56,16.5,16.52,342300.0,5.9336,5.9372,5.9157,5.9228,342300.0
2009-01-16 12:25:00,16.51,16.55,16.5,16.51,391100.0,5.9193,5.9336,5.9157,5.9193,391100.0
2009-01-16 12:30:00,16.5,16.57,16.5,16.52,294100.0,5.9157,5.9408,5.9157,5.9228,294100.0
2009-01-16 12:35:00,16.53,16.55,16.5,16.55,221100.0,5.9264,5.9336,5.9157,5.9336,221100.0
2009-01-16 12:40:00,16.55,16.56,16.51,16.55,363700.0,5.9336,5.9372,5.9193,5.9336,363700.0
2009-01-16 12:45:00,16.55,16.55,16.54,16.54,145500.0,5.9336,5.9336,5.93,5.93,145500.0
2009-01-16 12:50:00,16.55,16.58,16.54,16.57,216200.0,5.9336,5.9444,5.93,5.9408,216200.0
2009-01-16 12:55:00,16.56,16.58,16.54,16.56,143600.0,5.9372,5.9444,5.93,5.9372,143600.0
2009-01-16 13:00:00,16.56,16.6,16.55,16.59,203400.0,5.9372,5.9515,5.9336,5.9479,203400.0
2009-01-16 13:05:00,16.6,16.6,16.58,16.59,139600.0,5.9515,5.9515,5.9444,5.9479,139600.0
2009-01-16 13:10:00,16.6,16.64,16.59,16.62,239600.0,5.9515,5.9659,5.9479,5.9587,239600.0
2009-01-16 13:15:00,16.62,16.64,16.59,16.62,262000.0,5.9587,5.9659,5.9479,5.9587,262000.0
2009-01-16 13:20:00,16.63,16.65,16.59,16.65,205700.0,5.9623,5.9695,5.9479,5.9695,205700.0
2009-01-16 13:25:00,16.64,16.68,16.64,16.68,247800.0,5.9659,5.9802,5.9659,5.9802,247800.0
2009-01-16 13:30:00,16.68,16.75,16.67,16.74,367100.0,5.9802,6.0053,5.9766,6.0017,367100.0
2009-01-16 13:35:00,16.74,16.77,16.72,16.75,330100.0,6.0017,6.0125,5.9946,6.0053,330100.0
2009-01-16 13:40:00,16.75,16.81,16.75,16.75,476800.0,6.0053,6.0268,6.0053,6.0053,476800.0
2009-01-16 13:45:00,16.75,16.77,16.74,16.76,179800.0,6.0053,6.0125,6.0017,6.0089,179800.0
2009-01-16 13:50:00,16.77,16.77,16.71,16.73,281100.0,6.0125,6.0125,5.991,5.9981,281100.0
2009-01-16 13:55:00,16.73,16.83,16.72,16.78,383900.0,5.9981,6.034,5.9946,6.0161,383900.0
2009-01-16 14:00:00,16.79,16.82,16.78,16.79,244300.0,6.0197,6.0304,6.0161,6.0197,244300.0
2009-01-16 14:05:00,16.79,16.8,16.76,16.76,376400.0,6.0197,6.0232,6.0089,6.0089,376400.0
2009-01-16 14:10:00,16.76,16.8,16.75,16.78,246700.0,6.0089,6.0232,6.0053,6.0161,246700.0
2009-01-16 14:15:00,16.77,16.79,16.72,16.74,225700.0,6.0125,6.0197,5.9946,6.0017,225700.0
2009-01-16 14:20:00,16.74,16.78,16.7,16.75,333700.0,6.0017,6.0161,5.9874,6.0053,333700.0
2009-01-16 14:25:00,16.74,16.78,16.73,16.77,169200.0,6.0017,6.0161,5.9981,6.0125,169200.0
2009-01-16 14:30:00,16.78,16.82,16.74,16.8,358500.0,6.0161,6.0304,6.0017,6.0232,358500.0
2009-01-16 14:35:00,16.8,16.82,16.77,16.81,314400.0,6.0232,6.0304,6.0125,6.0268,314400.0
2009-01-16 14:40:00,16.81,16.83,16.75,16.8,405000.0,6.0268,6.034,6.0053,6.0232,405000.0
2009-01-16 14:45:00,16.79,16.83,16.79,16.82,313100.0,6.0197,6.034,6.0197,6.0304,313100.0
2009-01-16 14:50:00,16.82,16.89,16.82,16.87,373800.0,6.0304,6.0555,6.0304,6.0483,373800.0
2009-01-16 14:55:00,16.87,16.92,16.86,16.88,280400.0,6.0483,6.0663,6.0447,6.0519,280400.0
2009-01-16 15:00:00,16.89,16.92,16.83,16.85,374200.0,6.0555,6.0663,6.034,6.0412,374200.0
2009-01-16 15:05:00,16.85,16.9,16.83,16.85,462600.0,6.0412,6.0591,6.034,6.0412,462600.0
2009-01-16 15:10:00,16.85,16.89,16.83,16.84,406200.0,6.0412,6.0555,6.034,6.0376,406200.0
2009-01-16 15:15:00,16.83,16.85,16.8,16.84,347600.0,6.034,6.0412,6.0232,6.0376,347600.0
2009-01-16 15:20:00,16.83,16.92,16.82,16.91,749200.0,6.034,6.0663,6.0304,6.0627,749200.0
2009-01-16 15:25:00,16.91,16.91,16.82,16.82,482500.0,6.0627,6.0627,6.0304,6.0304,482500.0
2009-01-16 15:30:00,16.83,16.86,16.79,16.83,420600.0,6.034,6.0447,6.0197,6.034,420600.0
2009-01-16 15:35:00,16.82,16.84,16.77,16.83,480100.0,6.0304,6.0376,6.0125,6.034,480100.0
2009-01-16 15:40:00,16.82,16.89,16.8,16.88,492800.0,6.0304,6.0555,6.0232,6.0519,492800.0
2009-01-16 15:45:00,16.89,16.95,16.88,16.91,655900.0,6.0555,6.077,6.0519,6.0627,655900.0
2009-01-16 15:50:00,16.91,16.94,16.88,16.9,682900.0,6.0627,6.0734,6.0519,6.0591,682900.0
2009-01-16 15:55:00,16.9,16.91,16.82,16.83,977400.0,6.0591,6.0627,6.0304,6.034,977400.0
2009-01-20 09:30:00,16.95,17.14,16.8,17.01,784900.0,6.077,6.1451,6.0232,6.0985,784900.0
2009-01-20 09:35:00,17.0,17.24,16.99,17.24,608700.0,6.0949,6.181,6.0914,6.181,608700.0
2009-01-20 09:40:00,17.25,17.41,17.09,17.1,770400.0,6.1846,6.2419,6.1272,6.1308,770400.0
2009-01-20 09:45:00,17.11,17.28,17.09,17.16,928600.0,6.1344,6.1953,6.1272,6.1523,928600.0
2009-01-20 09:50:00,17.16,17.28,17.15,17.25,869300.0,6.1523,6.1953,6.1487,6.1846,869300.0
2009-01-20 09:55:00,17.25,17.28,17.19,17.19,570600.0,6.1846,6.1953,6.1631,6.1631,570600.0
2009-01-20 10:00:00,17.19,17.2,17.1,17.15,517800.0,6.1631,6.1666,6.1308,6.1487,517800.0
2009-01-20 10:05:00,17.15,17.23,17.12,17.23,610600.0,6.1487,6.1774,6.138,6.1774,610600.0
2009-01-20 10:10:00,17.23,17.26,17.15,17.24,374300.0,6.1774,6.1882,6.1487,6.181,374300.0
2009-01-20 10:15:00,17.24,17.27,17.22,17.26,401500.0,6.181,6.1917,6.1738,6.1882,401500.0
2009-01-20 10:20:00,17.25,17.26,17.15,17.19,693700.0,6.1846,6.1882,6.1487,6.1631,693700.0
2009-01-20 10:25:00,17.19,17.26,17.19,17.25,432200.0,6.1631,6.1882,6.1631,6.1846,432200.0
2009-01-20 10:30:00,17.25,17.3,17.25,17.27,242200.0,6.1846,6.2025,6.1846,6.1917,242200.0
2009-01-20 10:35:00,17.27,17.29,17.24,17.28,204500.0,6.1917,6.1989,6.181,6.1953,204500.0
2009-01-20 10:40:00,17.29,17.3,17.24,17.29,256600.0,6.1989,6.2025,6.181,6.1989,256600.0
2009-01-20 10:45:00,17.28,17.3,17.25,17.25,250700.0,6.1953,6.2025,6.1846,6.1846,250700.0
2009-01-20 10:50:00,17.25,17.34,17.25,17.34,419300.0,6.1846,6.2168,6.1846,6.2168,419300.0
2009-01-20 10:55:00,17.34,17.36,17.3,17.35,337500.0,6.2168,6.224,6.2025,6.2204,337500.0
2009-01-20 11:00:00,17.36,17.4,17.34,17.38,236200.0,6.224,6.2384,6.2168,6.2312,236200.0
2009-01-20 11:05:00,17.38,17.39,17.36,17.36,313700.0,6.2312,6.2348,6.224,6.224,313700.0
2009-01-20 11:10:00,17.36,17.4,17.34,17.39,482600.0,6.224,6.2384,6.2168,6.2348,482600.0
2009-01-20 11:15:00,17.4,17.41,17.37,17.41,403700.0,6.2384,6.2419,6.2276,6.2419,403700.0
2009-01-20 11:20:00,17.41,17.41,17.35,17.38,286600.0,6.2419,6.2419,6.2204,6.2312,286600.0
2009-01-20 11:25:00,17.39,17.4,17.35,17.36,278500.0,6.2348,6.2384,6.2204,6.224,278500.0
2009-01-20 11:30:00,17.36,17.5,17.36,17.5,734700.0,6.224,6.2742,6.224,6.2742,734700.0
2009-01-20 11:35:00,17.49,17.5,17.43,17.45,240000.0,6.2706,6.2742,6.2491,6.2563,240000.0
2009-01-20 11:40:00,17.45,17.57,17.44,17.54,652500.0,6.2563,6.2993,6.2527,6.2885,652500.0
2009-01-20 11:45:00,17.54,17.58,17.53,17.58,266600.0,6.2885,6.3029,6.285,6.3029,266600.0
2009-01-20 11:50:00,17.57,17.63,17.53,17.59,742400.0,6.2993,6.3208,6.285,6.3065,742400.0
2009-01-20 11:55:00,17.59,17.62,17.57,17.58,289500.0,6.3065,6.3172,6.2993,6.3029,289500.0
2009-01-20 12:00:00,17.57,17.58,17.52,17.52,368300.0,6.2993,6.3029,6.2814,6.2814,368300.0
2009-01-20 12:05:00,17.52,17.53,17.46,17.46,182600.0,6.2814,6.285,6.2599,6.2599,182600.0
2009-01-20 12:10:00,17.47,17.5,17.45,17.5,380300.0,6.2634,6.2742,6.2563,6.2742,380300.0
2009-01-20 12:15:00,17.5,17.5,17.47,17.49,226600.0,6.2742,6.2742,6.2634,6.2706,226600.0
2009-01-20 12:20:00,17.49,17.49,17.43,17.45,359900.0,6.2706,6.2706,6.2491,6.2563,359900.0
2009-01-20 12:25:00,17.45,17.46,17.4,17.46,477300.0,6.2563,6.2599,6.2384,6.2599,477300.0
2009-01-20 12:30:00,17.46,17.47,17.42,17.44,381500.0,6.2599,6.2634,6.2455,6.2527,381500.0
2009-01-20 12:35:00,17.44,17.45,17.42,17.43,320300.0,6.2527,6.2563,6.2455,6.2491,320300.0
2009-01-20 12:40:00,17.43,17.5,17.41,17.49,651400.0,6.2491,6.2742,6.2419,6.2706,651400.0
2009-01-20 12:45:00,17.5,17.54,17.49,17.52,323200.0,6.2742,6.2885,6.2706,6.2814,323200.0
2009-01-20 12:50:00,17.52,17.55,17.43,17.46,395500.0,6.2814,6.2921,6.2491,6.2599,395500.0
2009-01-20 12:55:00,17.46,17.53,17.43,17.43,512400.0,6.2599,6.285,6.2491,6.2491,512400.0
2009-01-20 13:00:00,17.43,17.44,17.41,17.43,167200.0,6.2491,6.2527,6.2419,6.2491,167200.0
2009-01-20 13:05:00,17.42,17.43,17.32,17.33,210300.0,6.2455,6.2491,6.2097,6.2133,210300.0
2009-01-20 13:10:00,17.33,17.37,17.32,17.35,175500.0,6.2133,6.2276,6.2097,6.2204,175500.0
2009-01-20 13:15:00,17.36,17.38,17.32,17.32,302000.0,6.224,6.2312,6.2097,6.2097,302000.0
2009-01-20 13:20:00,17.32,17.35,17.27,17.35,499400.0,6.2097,6.2204,6.1917,6.2204,499400.0
2009-01-20 13:25:00,17.35,17.39,17.34,17.39,307000.0,6.2204,6.2348,6.2168,6.2348,307000.0
2009-01-20 13:30:00,17.38,17.4,17.33,17.34,391000.0,6.2312,6.2384,6.2133,6.2168,391000.0
2009-01-20 13:35:00,17.34,17.39,17.34,17.38,325200.0,6.2168,6.2348,6.2168,6.2312,325200.0
2009-01-20 13:40:00,17.38,17.42,17.36,17.42,359000.0,6.2312,6.2455,6.224,6.2455,359000.0
2009-01-20 13:45:00,17.41,17.41,17.34,17.36,331800.0,6.2419,6.2419,6.2168,6.224,331800.0
2009-01-20 13:50:00,17.36,17.4,17.34,17.4,380300.0,6.224,6.2384,6.2168,6.2384,380300.0
2009-01-20 13:55:00,17.39,17.45,17.37,17.42,529700.0,6.2348,6.2563,6.2276,6.2455,529700.0
2009-01-20 14:00:00,17.42,17.42,17.34,17.37,366600.0,6.2455,6.2455,6.2168,6.2276,366600.0
2009-01-20 14:05:00,17.36,17.37,17.32,17.35,531300.0,6.224,6.2276,6.2097,6.2204,531300.0
2009-01-20 14:10:00,17.35,17.36,17.31,17.31,377700.0,6.2204,6.224,6.2061,6.2061,377700.0
2009-01-20 14:15:00,17.32,17.32,17.26,17.31,777900.0,6.2097,6.2097,6.1882,6.2061,777900.0
2009-01-20 14:20:00,17.3,17.31,17.18,17.2,762400.0,6.2025,6.2061,6.1595,6.1666,762400.0
2009-01-20 14:25:00,17.2,17.27,17.19,17.24,669700.0,6.1666,6.1917,6.1631,6.181,669700.0
2009-01-20 14:30:00,17.23,17.29,17.22,17.26,309100.0,6.1774,6.1989,6.1738,6.1882,309100.0
2009-01-20 14:35:00,17.26,17.32,17.23,17.32,350200.0,6.1882,6.2097,6.1774,6.2097,350200.0
2009-01-20 14:40:00,17.32,17.32,17.25,17.26,431600.0,6.2097,6.2097,6.1846,6.1882,431600.0
2009-01-20 14:45:00,17.26,17.27,17.22,17.23,380600.0,6.1882,6.1917,6.1738,6.1774,380600.0
2009-01-20 14:50:00,17.22,17.32,17.21,17.29,597900.0,6.1738,6.2097,6.1702,6.1989,597900.0
2009-01-20 14:55:00,17.29,17.31,17.25,17.27,379700.0,6.1989,6.2061,6.1846,6.1917,379700.0
2009-01-20 15:00:00,17.27,17.27,17.18,17.19,481700.0,6.1917,6.1917,6.1595,6.1631,481700.0
2009-01-20 15:05:00,17.18,17.19,17.11,17.15,509200.0,6.1595,6.1631,6.1344,6.1487,509200.0
2009-01-20 15:10:00,17.15,17.2,17.11,17.17,760300.0,6.1487,6.1666,6.1344,6.1559,760300.0
2009-01-20 15:15:00,17.18,17.23,17.13,17.23,500200.0,6.1595,6.1774,6.1416,6.1774,500200.0
2009-01-20 15:20:00,17.23,17.23,17.18,17.2,486200.0,6.1774,6.1774,6.1595,6.1666,486200.0
2009-01-20 15:25:00,17.2,17.31,17.19,17.3,424000.0,6.1666,6.2061,6.1631,6.2025,424000.0
2009-01-20 15:30:00,17.29,17.32,17.26,17.3,453100.0,6.1989,6.2097,6.1882,6.2025,453100.0
2009-01-20 15:35:00,17.3,17.32,17.23,17.23,550100.0,6.2025,6.2097,6.1774,6.1774,550100.0
2009-01-20 15:40:00,17.24,17.24,17.18,17.19,595000.0,6.181,6.181,6.1595,6.1631,595000.0
2009-01-20 15:45:00,17.2,17.25,17.18,17.25,548300.0,6.1666,6.1846,6.1595,6.1846,548300.0
2009-01-20 15:50:00,17.25,17.26,17.18,17.19,936700.0,6.1846,6.1882,6.1595,6.1631,936700.0
2009-01-20 15:55:00,17.18,17.19,17.15,17.15,906400.0,6.1595,6.1631,6.1487,6.1487,906400.0
2009-01-21 09:30:00,17.42,17.52,17.3,17.48,567900.0,6.2455,6.2814,6.2025,6.267,567900.0
2009-01-21 09:35:00,17.47,17.5,17.25,17.3,548800.0,6.2634,6.2742,6.1846,6.2025,548800.0
2009-01-21 09:40:00,17.3,17.31,17.2,17.21,353100.0,6.2025,6.2061,6.1666,6.1702,353100.0
2009-01-21 09:45:00,17.2,17.21,17.11,17.13,308500.0,6.1666,6.1702,6.1344,6.1416,308500.0
2009-01-21 09:50:00,17.14,17.25,17.12,17.19,398600.0,6.1451,6.1846,6.138,6.1631,398600.0
2009-01-21 09:55:00,17.2,17.35,17.18,17.35,278800.0,6.1666,6.2204,6.1595,6.2204,278800.0
2009-01-21 10:00:00,17.33,17.37,17.23,17.23,288800.0,6.2133,6.2276,6.1774,6.1774,288800.0
2009-01-21 10:05:00,17.23,17.27,17.2,17.21,302800.0,6.1774,6.1917,6.1666,6.1702,302800.0
2009-01-21 10:10:00,17.2,17.21,17.07,17.07,235400.0,6.1666,6.1702,6.12,6.12,235400.0
2009-01-21 10:15:00,17.07,17.08,16.95,16.97,657800.0,6.12,6.1236,6.077,6.0842,657800.0
2009-01-21 10:20:00,16.97,16.99,16.91,16.93,310900.0,6.0842,6.0914,6.0627,6.0698,310900.0
2009-01-21 10:25:00,16.93,16.97,16.83,16.86,480500.0,6.0698,6.0842,6.034,6.0447,480500.0
2009-01-21 10:30:00,16.87,16.96,16.86,16.91,533600.0,6.0483,6.0806,6.0447,6.0627,533600.0
2009-01-21 10:35:00,16.92,16.93,16.83,16.85,580800.0,6.0663,6.0698,6.034,6.0412,580800.0
2009-01-21 10:40:00,16.86,16.89,16.77,16.89,396700.0,6.0447,6.0555,6.0125,6.0555,396700.0
2009-01-21 10:45:00,16.9,16.9,16.79,16.82,229700.0,6.0591,6.0591,6.0197,6.0304,229700.0
2009-01-21 10:50:00,16.81,16.81,16.71,16.76,610100.0,6.0268,6.0268,5.991,6.0089,610100.0
2009-01-21 10:55:00,16.75,16.75,16.61,16.65,462700.0,6.0053,6.0053,5.9551,5.9695,462700.0
2009-01-21 11:00:00,16.65,16.71,16.58,16.58,290700.0,5.9695,5.991,5.9444,5.9444,290700.0
2009-01-21 11:05:00,16.58,16.64,16.56,16.6,434000.0,5.9444,5.9659,5.9372,5.9515,434000.0
2009-01-21 11:10:00,16.6,16.61,16.54,16.55,433500.0,5.9515,5.9551,5.93,5.9336,433500.0
2009-01-21 11:15:00,16.56,16.57,16.51,16.51,284100.0,5.9372,5.9408,5.9193,5.9193,284100.0
2009-01-21 11:20:00,16.52,16.54,16.47,16.52,424000.0,5.9228,5.93,5.9049,5.9228,424000.0
2009-01-21 11:25:00,16.52,16.54,16.46,16.49,253100.0,5.9228,5.93,5.9013,5.9121,253100.0
2009-01-21 11:30:00,16.5,16.58,16.49,16.55,610700.0,5.9157,5.9444,5.9121,5.9336,610700.0
2009-01-21 11:35:00,16.56,16.64,16.53,16.64,628900.0,5.9372,5.9659,5.9264,5.9659,628900.0
2009-01-21 11:40:00,16.63,16.66,16.61,16.65,970600.0,5.9623,5.973,5.9551,5.9695,970600.0
2009-01-21 11:45:00,16.66,16.67,16.61,16.61,508800.0,5.973,5.9766,5.9551,5.9551,508800.0
2009-01-21 11:50:00,16.61,16.65,16.6,16.6,787100.0,5.9551,5.9695,5.9515,5.9515,787100.0
2009-01-21 11:55:00,16.6,16.6,16.56,16.58,213900.0,5.9515,5.9515,5.9372,5.9444,213900.0
2009-01-21 12:00:00,16.58,16.61,16.55,16.56,299100.0,5.9444,5.9551,5.9336,5.9372,299100.0
2009-01-21 12:05:00,16.56,16.6,16.55,16.6,356300.0,5.9372,5.9515,5.9336,5.9515,356300.0
2009-01-21 12:10:00,16.6,16.63,16.57,16.57,471000.0,5.9515,5.9623,5.9408,5.9408,471000.0
2009-01-21 12:15:00,16.58,16.6,16.53,16.55,161200.0,5.9444,5.9515,5.9264,5.9336,161200.0
2009-01-21 12:20:00,16.55,16.55,16.51,16.52,144400.0,5.9336,5.9336,5.9193,5.9228,144400.0
2009-01-21 12:25:00,16.52,16.55,16.52,16.52,154900.0,5.9228,5.9336,5.9228,5.9228,154900.0
2009-01-21 12:30:00,16.52,16.55,16.51,16.55,149000.0,5.9228,5.9336,5.9193,5.9336,149000.0
2009-01-21 12:35:00,16.55,16.55,16.53,16.53,154100.0,5.9336,5.9336,5.9264,5.9264,154100.0
2009-01-21 12:40:00,16.53,16.54,16.53,16.53,88500.0,5.9264,5.93,5.9264,5.9264,88500.0
2009-01-21 12:45:00,16.54,16.6,16.54,16.6,296000.0,5.93,5.9515,5.93,5.9515,296000.0
2009-01-21 12:50:00,16.6,16.61,16.57,16.61,218500.0,5.9515,5.9551,5.9408,5.9551,218500.0
2009-01-21 12:55:00,16.6,16.63,16.57,16.59,249100.0,5.9515,5.9623,5.9408,5.9479,249100.0
2009-01-21 13:00:00,16.58,16.62,16.57,16.62,234400.0,5.9444,5.9587,5.9408,5.9587,234400.0
2009-01-21 13:05:00,16.61,16.66,16.61,16.66,202700.0,5.9551,5.973,5.9551,5.973,202700.0
2009-01-21 13:10:00,16.66,16.66,16.64,16.64,87600.0,5.973,5.973,5.9659,5.9659,87600.0
2009-01-21 13:15:00,16.65,16.65,16.63,16.64,103400.0,5.9695,5.9695,5.9623,5.9659,103400.0
2009-01-21 13:20:00,16.63,16.66,16.63,16.65,126500.0,5.9623,5.973,5.9623,5.9695,126500.0
2009-01-21 13:25:00,16.65,16.65,16.59,16.63,270700.0,5.9695,5.9695,5.9479,5.9623,270700.0
2009-01-21 13:30:00,16.63,16.66,16.61,16.66,139200.0,5.9623,5.973,5.9551,5.973,139200.0
2009-01-21 13:35:00,16.67,16.73,16.66,16.72,416000.0,5.9766,5.9981,5.973,5.9946,416000.0
2009-01-21 13:40:00,16.73,16.77,16.72,16.75,376900.0,5.9981,6.0125,5.9946,6.0053,376900.0
2009-01-21 13:45:00,16.74,16.8,16.74,16.79,305900.0,6.0017,6.0232,6.0017,6.0197,305900.0
2009-01-21 13:50:00,16.79,16.81,16.76,16.81,236300.0,6.0197,6.0268,6.0089,6.0268,236300.0
2009-01-21 13:55:00,16.81,16.81,16.79,16.81,206400.0,6.0268,6.0268,6.0197,6.0268,206400.0
2009-01-21 14:00:00,16.81,16.83,16.77,16.83,368300.0,6.0268,6.034,6.0125,6.034,368300.0
2009-01-21 14:05:00,16.82,16.85,16.82,16.85,188700.0,6.0304,6.0412,6.0304,6.0412,188700.0
2009-01-21 14:10:00,16.84,16.9,16.84,16.84,383800.0,6.0376,6.0591,6.0376,6.0376,383800.0
2009-01-21 14:15:00,16.84,16.89,16.84,16.87,240400.0,6.0376,6.0555,6.0376,6.0483,240400.0
2009-01-21 14:20:00,16.87,16.91,16.85,16.89,286600.0,6.0483,6.0627,6.0412,6.0555,286600.0
2009-01-21 14:25:00,16.88,16.89,16.86,16.88,192100.0,6.0519,6.0555,6.0447,6.0519,192100.0
2009-01-21 14:30:00,16.88,16.89,16.86,16.87,323200.0,6.0519,6.0555,6.0447,6.0483,323200.0
2009-01-21 14:35:00,16.88,16.88,16.85,16.86,250500.0,6.0519,6.0519,6.0412,6.0447,250500.0
2009-01-21 14:40:00,16.85,16.9,16.85,16.87,252500.0,6.0412,6.0591,6.0412,6.0483,252500.0
2009-01-21 14:45:00,16.88,16.9,16.83,16.84,508800.0,6.0519,6.0591,6.034,6.0376,508800.0
2009-01-21 14:50:00,16.84,16.9,16.83,16.9,254300.0,6.0376,6.0591,6.034,6.0591,254300.0
2009-01-21 14:55:00,16.9,16.97,16.87,16.9,488900.0,6.0591,6.0842,6.0483,6.0591,488900.0
2009-01-21 15:00:00,16.89,16.9,16.84,16.84,338400.0,6.0555,6.0591,6.0376,6.0376,338400.0
2009-01-21 15:05:00,16.85,16.9,16.84,16.9,323600.0,6.0412,6.0591,6.0376,6.0591,323600.0
2009-01-21 15:10:00,16.9,16.9,16.85,16.86,455500.0,6.0591,6.0591,6.0412,6.0447,455500.0
2009-01-21 15:15:00,16.86,16.96,16.85,16.96,343400.0,6.0447,6.0806,6.0412,6.0806,343400.0
2009-01-21 15:20:00,16.96,16.96,16.86,16.88,355700.0,6.0806,6.0806,6.0447,6.0519,355700.0
2009-01-21 15:25:00,16.87,16.92,16.86,16.9,481300.0,6.0483,6.0663,6.0447,6.0591,481300.0
2009-01-21 15:30:00,16.89,16.92,16.86,16.89,480800.0,6.0555,6.0663,6.0447,6.0555,480800.0
2009-01-21 15:35:00,16.89,16.95,16.89,16.94,354400.0,6.0555,6.077,6.0555,6.0734,354400.0
2009-01-21 15:40:00,16.95,16.98,16.94,16.97,601700.0,6.077,6.0878,6.0734,6.0842,601700.0
2009-01-21 15:45:00,16.97,17.01,16.96,16.99,669100.0,6.0842,6.0985,6.0806,6.0914,669100.0
2009-01-21 15:50:00,16.99,17.0,16.95,16.95,907700.0,6.0914,6.0949,6.077,6.077,907700.0
2009-01-21 15:55:00,16.95,16.99,16.94,16.98,1245500.0,6.077,6.0914,6.0734,6.0878,1245500.0
2009-01-22 09:30:00,16.76,17.0,16.72,16.95,765200.0,6.0089,6.0949,5.9946,6.077,765200.0
2009-01-22 09:35:00,16.94,16.97,16.83,16.88,399600.0,6.0734,6.0842,6.034,6.0519,399600.0
2009-01-22 09:40:00,16.88,16.95,16.85,16.91,290800.0,6.0519,6.077,6.0412,6.0627,290800.0
2009-01-22 09:45:00,16.9,16.9,16.82,16.83,288500.0,6.0591,6.0591,6.0304,6.034,288500.0
2009-01-22 09:50:00,16.82,16.83,16.73,16.83,430600.0,6.0304,6.034,5.9981,6.034,430600.0
2009-01-22 09:55:00,16.82,16.85,16.81,16.82,127200.0,6.0304,6.0412,6.0268,6.0304,127200.0
2009-01-22 10:00:00,16.82,16.86,16.8,16.85,318100.0,6.0304,6.0447,6.0232,6.0412,318100.0
2009-01-22 10:05:00,16.85,16.97,16.83,16.93,417900.0,6.0412,6.0842,6.034,6.0698,417900.0
2009-01-22 10:10:00,16.93,17.0,16.93,16.99,145700.0,6.0698,6.0949,6.0698,6.0914,145700.0
2009-01-22 10:15:00,16.99,17.05,16.98,17.04,361100.0,6.0914,6.1129,6.0878,6.1093,361100.0
2009-01-22 10:20:00,17.05,17.08,17.02,17.06,426800.0,6.1129,6.1236,6.1021,6.1165,426800.0
2009-01-22 10:25:00,17.05,17.07,17.05,17.06,134600.0,6.1129,6.12,6.1129,6.1165,134600.0
2009-01-22 10:30:00,17.06,17.06,17.03,17.03,249600.0,6.1165,6.1165,6.1057,6.1057,249600.0
2009-01-22 10:35:00,17.04,17.06,16.98,16.99,318700.0,6.1093,6.1165,6.0878,6.0914,318700.0
2009-01-22 10:40:00,16.99,17.05,16.96,17.01,395300.0,6.0914,6.1129,6.0806,6.0985,395300.0
2009-01-22 10:45:00,17.01,17.03,16.94,16.98,452700.0,6.0985,6.1057,6.0734,6.0878,452700.0
2009-01-22 10:50:00,16.98,17.01,16.96,16.98,168700.0,6.0878,6.0985,6.0806,6.0878,168700.0
2009-01-22 10:55:00,16.97,16.99,16.93,16.97,204900.0,6.0842,6.0914,6.0698,6.0842,204900.0
2009-01-22 11:00:00,16.97,16.98,16.86,16.86,208200.0,6.0842,6.0878,6.0447,6.0447,208200.0
2009-01-22 11:05:00,16.86,16.91,16.85,16.91,148100.0,6.0447,6.0627,6.0412,6.0627,148100.0
2009-01-22 11:10:00,16.91,16.94,16.89,16.93,133800.0,6.0627,6.0734,6.0555,6.0698,133800.0
2009-01-22 11:15:00,16.94,16.96,16.86,16.86,204900.0,6.0734,6.0806,6.0447,6.0447,204900.0
2009-01-22 11:20:00,16.87,16.9,16.8,16.9,214500.0,6.0483,6.0591,6.0232,6.0591,214500.0
2009-01-22 11:25:00,16.9,16.92,16.79,16.8,198300.0,6.0591,6.0663,6.0197,6.0232,198300.0
2009-01-22 11:30:00,16.8,16.81,16.77,16.81,269900.0,6.0232,6.0268,6.0125,6.0268,269900.0
2009-01-22 11:35:00,16.8,16.81,16.69,16.77,291500.0,6.0232,6.0268,5.9838,6.0125,291500.0
2009-01-22 11:40:00,16.75,16.76,16.7,16.72,165900.0,6.0053,6.0089,5.9874,5.9946,165900.0
2009-01-22 11:45:00,16.72,16.77,16.7,16.74,242500.0,5.9946,6.0125,5.9874,6.0017,242500.0
2009-01-22 11:50:00,16.74,16.77,16.73,16.75,122400.0,6.0017,6.0125,5.9981,6.0053,122400.0
2009-01-22 11:55:00,16.75,16.75,16.66,16.69,131900.0,6.0053,6.0053,5.973,5.9838,131900.0
2009-01-22 12:00:00,16.69,16.72,16.68,16.7,207500.0,5.9838,5.9946,5.9802,5.9874,207500.0
2009-01-22 12:05:00,16.7,16.72,16.66,16.7,156900.0,5.9874,5.9946,5.973,5.9874,156900.0
2009-01-22 12:10:00,16.7,16.77,16.7,16.77,214500.0,5.9874,6.0125,5.9874,6.0125,214500.0
2009-01-22 12:15:00,16.77,16.79,16.72,16.73,141200.0,6.0125,6.0197,5.9946,5.9981,141200.0
2009-01-22 12:20:00,16.73,16.76,16.67,16.68,113100.0,5.9981,6.0089,5.9766,5.9802,113100.0
2009-01-22 12:25:00,16.68,16.73,16.67,16.72,94600.0,5.9802,5.9981,5.9766,5.9946,94600.0
2009-01-22 12:30:00,16.73,16.77,16.71,16.77,103200.0,5.9981,6.0125,5.991,6.0125,103200.0
2009-01-22 12:35:00,16.77,16.78,16.73,16.73,128800.0,6.0125,6.0161,5.9981,5.9981,128800.0
2009-01-22 12:40:00,16.73,16.77,16.73,16.77,108300.0,5.9981,6.0125,5.9981,6.0125,108300.0
2009-01-22 12:45:00,16.77,16.86,16.76,16.82,117300.0,6.0125,6.0447,6.0089,6.0304,117300.0
2009-01-22 12:50:00,16.82,16.83,16.79,16.83,73700.0,6.0304,6.034,6.0197,6.034,73700.0
2009-01-22 12:55:00,16.83,16.85,16.79,16.8,197400.0,6.034,6.0412,6.0197,6.0232,197400.0
2009-01-22 13:00:00,16.81,16.89,16.8,16.88,96300.0,6.0268,6.0555,6.0232,6.0519,96300.0
2009-01-22 13:05:00,16.89,16.89,16.8,16.81,159500.0,6.0555,6.0555,6.0232,6.0268,159500.0
2009-01-22 13:10:00,16.82,16.82,16.77,16.79,119900.0,6.0304,6.0304,6.0125,6.0197,119900.0
2009-01-22 13:15:00,16.79,16.85,16.78,16.83,76900.0,6.0197,6.0412,6.0161,6.034,76900.0
2009-01-22 13:20:00,16.83,16.85,16.78,16.8,125700.0,6.034,6.0412,6.0161,6.0232,125700.0
2009-01-22 13:25:00,16.8,16.86,16.79,16.81,128700.0,6.0232,6.0447,6.0197,6.0268,128700.0
2009-01-22 13:30:00,16.8,16.81,16.77,16.77,129000.0,6.0232,6.0268,6.0125,6.0125,129000.0
2009-01-22 13:35:00,16.77,16.82,16.77,16.79,119100.0,6.0125,6.0304,6.0125,6.0197,119100.0
2009-01-22 13:40:00,16.78,16.85,16.77,16.79,129400.0,6.0161,6.0412,6.0125,6.0197,129400.0
2009-01-22 13:45:00,16.78,16.9,16.77,16.87,120200.0,6.0161,6.0591,6.0125,6.0483,120200.0
2009-01-22 13:50:00,16.87,16.91,16.85,16.9,121500.0,6.0483,6.0627,6.0412,6.0591,121500.0
2009-01-22 13:55:00,16.9,16.91,16.83,16.91,133300.0,6.0591,6.0627,6.034,6.0627,133300.0
2009-01-22 14:00:00,16.91,16.95,16.86,16.9,182400.0,6.0627,6.077,6.0447,6.0591,182400.0
2009-01-22 14:05:00,16.91,16.95,16.88,16.88,262700.0,6.0627,6.077,6.0519,6.0519,262700.0
2009-01-22 14:10:00,16.88,16.95,16.87,16.93,233500.0,6.0519,6.077,6.0483,6.0698,233500.0
2009-01-22 14:15:00,16.95,16.97,16.91,16.97,156000.0,6.077,6.0842,6.0627,6.0842,156000.0
2009-01-22 14:20:00,16.97,16.98,16.93,16.97,244700.0,6.0842,6.0878,6.0698,6.0842,244700.0
2009-01-22 14:25:00,16.97,16.98,16.94,16.96,235100.0,6.0842,6.0878,6.0734,6.0806,235100.0
2009-01-22 14:30:00,16.95,16.98,16.93,16.97,169700.0,6.077,6.0878,6.0698,6.0842,169700.0
2009-01-22 14:35:00,16.96,17.0,16.96,17.0,179700.0,6.0806,6.0949,6.0806,6.0949,179700.0
2009-01-22 14:40:00,16.99,17.0,16.95,16.95,130400.0,6.0914,6.0949,6.077,6.077,130400.0
2009-01-22 14:45:00,16.95,16.97,16.89,16.89,254800.0,6.077,6.0842,6.0555,6.0555,254800.0
2009-01-22 14:50:00,16.89,16.92,16.88,16.91,140700.0,6.0555,6.0663,6.0519,6.0627,140700.0
2009-01-22 14:55:00,16.91,16.98,16.9,16.97,152000.0,6.0627,6.0878,6.0591,6.0842,152000.0
2009-01-22 15:00:00,16.98,16.98,16.8,16.8,232500.0,6.0878,6.0878,6.0232,6.0232,232500.0
2009-01-22 15:05:00,16.8,16.84,16.76,16.8,309700.0,6.0232,6.0376,6.0089,6.0232,309700.0
2009-01-22 15:10:00,16.8,16.86,16.75,16.86,214400.0,6.0232,6.0447,6.0053,6.0447,214400.0
2009-01-22 15:15:00,16.86,16.87,16.76,16.79,302600.0,6.0447,6.0483,6.0089,6.0197,302600.0
2009-01-22 15:20:00,16.79,16.85,16.77,16.83,218400.0,6.0197,6.0412,6.0125,6.034,218400.0
2009-01-22 15:25:00,16.83,16.91,16.83,16.89,324300.0,6.034,6.0627,6.034,6.0555,324300.0
2009-01-22 15:30:00,16.89,16.9,16.85,16.86,223300.0,6.0555,6.0591,6.0412,6.0447,223300.0
2009-01-22 15:35:00,16.86,16.88,16.83,16.84,237700.0,6.0447,6.0519,6.034,6.0376,237700.0
2009-01-22 15:40:00,16.84,16.95,16.84,16.93,308800.0,6.0376,6.077,6.0376,6.0698,308800.0
2009-01-22 15:45:00,16.94,16.99,16.94,16.99,387100.0,6.0734,6.0914,6.0734,6.0914,387100.0
2009-01-22 15:50:00,16.99,16.99,16.94,16.95,456900.0,6.0914,6.0914,6.0734,6.077,456900.0
2009-01-22 15:55:00,16.95,16.98,16.9,16.95,751500.0,6.077,6.0878,6.0591,6.077,751500.0
2009-01-23 09:30:00,16.71,16.76,16.65,16.67,290200.0,5.991,6.0089,5.9695,5.9766,290200.0
2009-01-23 09:35:00,16.67,16.71,16.59,16.68,359000.0,5.9766,5.991,5.9479,5.9802,359000.0
2009-01-23 09:40:00,16.67,16.78,16.67,16.73,233800.0,5.9766,6.0161,5.9766,5.9981,233800.0
2009-01-23 09:45:00,16.73,16.76,16.69,16.7,237600.0,5.9981,6.0089,5.9838,5.9874,237600.0
2009-01-23 09:50:00,16.7,16.75,16.68,16.72,172900.0,5.9874,6.0053,5.9802,5.9946,172900.0
2009-01-23 09:55:00,16.72,16.74,16.66,16.66,138200.0,5.9946,6.0017,5.973,5.973,138200.0
2009-01-23 10:00:00,16.66,16.73,16.66,16.72,178200.0,5.973,5.9981,5.973,5.9946,178200.0
2009-01-23 10:05:00,16.73,16.73,16.65,16.71,130900.0,5.9981,5.9981,5.9695,5.991,130900.0
2009-01-23 10:10:00,16.71,16.71,16.66,16.68,146900.0,5.991,5.991,5.973,5.9802,146900.0
2009-01-23 10:15:00,16.68,16.74,16.67,16.71,185200.0,5.9802,6.0017,5.9766,5.991,185200.0
2009-01-23 10:20:00,16.71,16.75,16.68,16.74,148100.0,5.991,6.0053,5.9802,6.0017,148100.0
2009-01-23 10:25:00,16.75,16.75,16.68,16.75,99900.0,6.0053,6.0053,5.9802,6.0053,99900.0
2009-01-23 10:30:00,16.75,16.75,16.66,16.68,223900.0,6.0053,6.0053,5.973,5.9802,223900.0
2009-01-23 10:35:00,16.68,16.7,16.67,16.68,274400.0,5.9802,5.9874,5.9766,5.9802,274400.0
2009-01-23 10:40:00,16.68,16.69,16.64,16.66,194200.0,5.9802,5.9838,5.9659,5.973,194200.0
2009-01-23 10:45:00,16.65,16.69,16.63,16.69,90900.0,5.9695,5.9838,5.9623,5.9838,90900.0
2009-01-23 10:50:00,16.68,16.7,16.65,16.69,150700.0,5.9802,5.9874,5.9695,5.9838,150700.0
2009-01-23 10:55:00,16.69,16.7,16.66,16.68,137600.0,5.9838,5.9874,5.973,5.9802,137600.0
2009-01-23 11:00:00,16.68,16.84,16.68,16.82,242000.0,5.9802,6.0376,5.9802,6.0304,242000.0
2009-01-23 11:05:00,16.82,16.82,16.75,16.78,193300.0,6.0304,6.0304,6.0053,6.0161,193300.0
2009-01-23 11:10:00,16.78,16.87,16.77,16.87,104900.0,6.0161,6.0483,6.0125,6.0483,104900.0
2009-01-23 11:15:00,16.87,16.92,16.85,16.9,130700.0,6.0483,6.0663,6.0412,6.0591,130700.0
2009-01-23 11:20:00,16.9,16.95,16.84,16.85,179600.0,6.0591,6.077,6.0376,6.0412,179600.0
2009-01-23 11:25:00,16.84,16.87,16.82,16.83,93000.0,6.0376,6.0483,6.0304,6.034,93000.0
2009-01-23 11:30:00,16.83,16.83,16.8,16.82,130000.0,6.034,6.034,6.0232,6.0304,130000.0
2009-01-23 11:35:00,16.82,16.85,16.81,16.85,60600.0,6.0304,6.0412,6.0268,6.0412,60600.0
2009-01-23 11:40:00,16.85,16.93,16.84,16.91,104300.0,6.0412,6.0698,6.0376,6.0627,104300.0
2009-01-23 11:45:00,16.9,16.91,16.84,16.85,114000.0,6.0591,6.0627,6.0376,6.0412,114000.0
2009-01-23 11:50:00,16.86,16.87,16.81,16.87,62800.0,6.0447,6.0483,6.0268,6.0483,62800.0
2009-01-23 11:55:00,16.87,16.87,16.75,16.78,96700.0,6.0483,6.0483,6.0053,6.0161,96700.0
2009-01-23 12:00:00,16.78,16.86,16.74,16.79,214800.0,6.0161,6.0447,6.0017,6.0197,214800.0
2009-01-23 12:05:00,16.79,16.79,16.76,16.79,88300.0,6.0197,6.0197,6.0089,6.0197,88300.0
2009-01-23 12:10:00,16.78,16.86,16.78,16.85,74700.0,6.0161,6.0447,6.0161,6.0412,74700.0
2009-01-23 12:15:00,16.86,16.87,16.82,16.82,60300.0,6.0447,6.0483,6.0304,6.0304,60300.0
2009-01-23 12:20:00,16.82,16.95,16.82,16.92,100300.0,6.0304,6.077,6.0304,6.0663,100300.0
2009-01-23 12:25:00,16.92,16.93,16.9,16.92,88200.0,6.0663,6.0698,6.0591,6.0663,88200.0
2009-01-23 12:30:00,16.92,16.93,16.85,16.86,54200.0,6.0663,6.0698,6.0412,6.0447,54200.0
2009-01-23 12:35:00,16.85,16.88,16.79,16.8,134100.0,6.0412,6.0519,6.0197,6.0232,134100.0
2009-01-23 12:40:00,16.79,16.84,16.79,16.83,76200.0,6.0197,6.0376,6.0197,6.034,76200.0
2009-01-23 12:45:00,16.83,16.95,16.81,16.92,139600.0,6.034,6.077,6.0268,6.0663,139600.0
2009-01-23 12:50:00,16.92,16.95,16.86,16.87,118500.0,6.0663,6.077,6.0447,6.0483,118500.0
2009-01-23 12:55:00,16.86,16.89,16.84,16.85,73000.0,6.0447,6.0555,6.0376,6.0412,73000.0
2009-01-23 13:00:00,16.85,16.92,16.81,16.92,94900.0,6.0412,6.0663,6.0268,6.0663,94900.0
2009-01-23 13:05:00,16.92,16.93,16.88,16.88,101700.0,6.0663,6.0698,6.0519,6.0519,101700.0
2009-01-23 13:10:00,16.89,16.97,16.87,16.95,119100.0,6.0555,6.0842,6.0483,6.077,119100.0
2009-01-23 13:15:00,16.95,17.0,16.91,17.0,217700.0,6.077,6.0949,6.0627,6.0949,217700.0
2009-01-23 13:20:00,17.0,17.0,16.95,16.98,144500.0,6.0949,6.0949,6.077,6.0878,144500.0
2009-01-23 13:25:00,16.97,17.0,16.94,16.94,102100.0,6.0842,6.0949,6.0734,6.0734,102100.0
2009-01-23 13:30:00,16.93,16.99,16.93,16.98,126800.0,6.0698,6.0914,6.0698,6.0878,126800.0
2009-01-23 13:35:00,16.98,17.0,16.96,16.97,82700.0,6.0878,6.0949,6.0806,6.0842,82700.0
2009-01-23 13:40:00,16.96,16.98,16.94,16.96,89000.0,6.0806,6.0878,6.0734,6.0806,89000.0
2009-01-23 13:45:00,16.97,17.0,16.97,16.99,141700.0,6.0842,6.0949,6.0842,6.0914,141700.0
2009-01-23 13:50:00,16.99,16.99,16.96,16.98,105300.0,6.0914,6.0914,6.0806,6.0878,105300.0
2009-01-23 13:55:00,16.98,17.02,16.97,17.01,253400.0,6.0878,6.1021,6.0842,6.0985,253400.0
2009-01-23 14:00:00,17.02,17.02,16.96,16.97,158500.0,6.1021,6.1021,6.0806,6.0842,158500.0
2009-01-23 14:05:00,16.97,16.99,16.96,16.96,84100.0,6.0842,6.0914,6.0806,6.0806,84100.0
2009-01-23 14:10:00,16.96,16.97,16.92,16.94,113200.0,6.0806,6.0842,6.0663,6.0734,113200.0
2009-01-23 14:15:00,16.94,16.97,16.93,16.97,78800.0,6.0734,6.0842,6.0698,6.0842,78800.0
2009-01-23 14:20:00,16.97,17.02,16.94,17.01,130100.0,6.0842,6.1021,6.0734,6.0985,130100.0
2009-01-23 14:25:00,17.01,17.02,16.94,16.95,157100.0,6.0985,6.1021,6.0734,6.077,157100.0
2009-01-23 14:30:00,16.95,16.98,16.87,16.89,163000.0,6.077,6.0878,6.0483,6.0555,163000.0
2009-01-23 14:35:00,16.89,16.95,16.89,16.94,238900.0,6.0555,6.077,6.0555,6.0734,238900.0
2009-01-23 14:40:00,16.94,16.98,16.88,16.95,287300.0,6.0734,6.0878,6.0519,6.077,287300.0
2009-01-23 14:45:00,16.94,17.01,16.93,16.99,257600.0,6.0734,6.0985,6.0698,6.0914,257600.0
2009-01-23 14:50:00,16.99,17.0,16.89,16.92,216600.0,6.0914,6.0949,6.0555,6.0663,216600.0
2009-01-23 14:55:00,16.93,16.94,16.86,16.88,131000.0,6.0698,6.0734,6.0447,6.0519,131000.0
2009-01-23 15:00:00,16.88,16.95,16.83,16.94,192000.0,6.0519,6.077,6.034,6.0734,192000.0
2009-01-23 15:05:00,16.94,16.95,16.88,16.92,184300.0,6.0734,6.077,6.0519,6.0663,184300.0
2009-01-23 15:10:00,16.91,16.97,16.87,16.92,169000.0,6.0627,6.0842,6.0483,6.0663,169000.0
2009-01-23 15:15:00,16.92,16.96,16.84,16.86,450200.0,6.0663,6.0806,6.0376,6.0447,450200.0
2009-01-23 15:20:00,16.85,16.88,16.83,16.85,439700.0,6.0412,6.0519,6.034,6.0412,439700.0
2009-01-23 15:25:00,16.86,16.91,16.78,16.78,343200.0,6.0447,6.0627,6.0161,6.0161,343200.0
2009-01-23 15:30:00,16.78,16.81,16.75,16.81,301500.0,6.0161,6.0268,6.0053,6.0268,301500.0
2009-01-23 15:35:00,16.81,16.88,16.8,16.86,422400.0,6.0268,6.0519,6.0232,6.0447,422400.0
2009-01-23 15:40:00,16.86,16.89,16.82,16.85,433200.0,6.0447,6.0555,6.0304,6.0412,433200.0
2009-01-23 15:45:00,16.85,16.9,16.84,16.9,238900.0,6.0412,6.0591,6.0376,6.0591,238900.0
2009-01-23 15:50:00,16.9,16.91,16.88,16.89,286800.0,6.0591,6.0627,6.0519,6.0555,286800.0
2009-01-23 15:55:00,16.89,16.9,16.84,16.84,649300.0,6.0555,6.0591,6.0376,6.0376,649300.0
2009-01-26 09:30:00,16.99,17.1,16.85,16.98,375300.0,6.0914,6.1308,6.0412,6.0878,375300.0
2009-01-26 09:35:00,16.98,17.0,16.95,16.96,211200.0,6.0878,6.0949,6.077,6.0806,211200.0
2009-01-26 09:40:00,16.97,17.01,16.91,16.95,243200.0,6.0842,6.0985,6.0627,6.077,243200.0
2009-01-26 09:45:00,16.96,16.97,16.92,16.95,142500.0,6.0806,6.0842,6.0663,6.077,142500.0
2009-01-26 09:50:00,16.95,16.97,16.93,16.95,188900.0,6.077,6.0842,6.0698,6.077,188900.0
2009-01-26 09:55:00,16.95,16.98,16.91,16.98,203700.0,6.077,6.0878,6.0627,6.0878,203700.0
2009-01-26 10:00:00,16.98,17.06,16.98,17.0,377300.0,6.0878,6.1165,6.0878,6.0949,377300.0
2009-01-26 10:05:00,17.0,17.02,16.99,17.02,230200.0,6.0949,6.1021,6.0914,6.1021,230200.0
2009-01-26 10:10:00,17.02,17.03,16.98,16.99,147200.0,6.1021,6.1057,6.0878,6.0914,147200.0
2009-01-26 10:15:00,16.99,17.02,16.98,16.99,124000.0,6.0914,6.1021,6.0878,6.0914,124000.0
2009-01-26 10:20:00,16.99,17.0,16.98,17.0,150100.0,6.0914,6.0949,6.0878,6.0949,150100.0
2009-01-26 10:25:00,17.0,17.0,16.96,16.99,171400.0,6.0949,6.0949,6.0806,6.0914,171400.0
2009-01-26 10:30:00,16.99,16.99,16.95,16.97,158900.0,6.0914,6.0914,6.077,6.0842,158900.0
2009-01-26 10:35:00,16.98,17.0,16.97,16.97,112200.0,6.0878,6.0949,6.0842,6.0842,112200.0
2009-01-26 10:40:00,16.98,17.0,16.95,16.95,247800.0,6.0878,6.0949,6.077,6.077,247800.0
2009-01-26 10:45:00,16.94,17.01,16.94,16.98,262600.0,6.0734,6.0985,6.0734,6.0878,262600.0
2009-01-26 10:50:00,16.98,17.0,16.96,17.0,104700.0,6.0878,6.0949,6.0806,6.0949,104700.0
2009-01-26 10:55:00,17.0,17.0,16.98,16.99,161100.0,6.0949,6.0949,6.0878,6.0914,161100.0
2009-01-26 11:00:00,16.98,17.0,16.98,16.98,161600.0,6.0878,6.0949,6.0878,6.0878,161600.0
2009-01-26 11:05:00,16.99,16.99,16.95,16.96,68300.0,6.0914,6.0914,6.077,6.0806,68300.0
2009-01-26 11:10:00,16.96,17.0,16.96,17.0,133300.0,6.0806,6.0949,6.0806,6.0949,133300.0
2009-01-26 11:15:00,17.0,17.0,16.96,16.99,127500.0,6.0949,6.0949,6.0806,6.0914,127500.0
2009-01-26 11:20:00,16.99,17.0,16.96,16.99,145400.0,6.0914,6.0949,6.0806,6.0914,145400.0
2009-01-26 11:25:00,16.99,17.0,16.98,16.99,167200.0,6.0914,6.0949,6.0878,6.0914,167200.0
2009-01-26 11:30:00,16.99,17.0,16.98,17.0,149700.0,6.0914,6.0949,6.0878,6.0949,149700.0
2009-01-26 11:35:00,17.0,17.0,16.98,16.99,217200.0,6.0949,6.0949,6.0878,6.0914,217200.0
2009-01-26 11:40:00,17.0,17.0,16.93,16.96,314200.0,6.0949,6.0949,6.0698,6.0806,314200.0
2009-01-26 11:45:00,16.96,16.96,16.89,16.89,185600.0,6.0806,6.0806,6.0555,6.0555,185600.0
2009-01-26 11:50:00,16.9,16.94,16.89,16.94,130200.0,6.0591,6.0734,6.0555,6.0734,130200.0
2009-01-26 11:55:00,16.94,16.97,16.94,16.97,87900.0,6.0734,6.0842,6.0734,6.0842,87900.0
2009-01-26 12:00:00,16.97,16.99,16.96,16.99,119900.0,6.0842,6.0914,6.0806,6.0914,119900.0
2009-01-26 12:05:00,16.98,16.99,16.98,16.98,38300.0,6.0878,6.0914,6.0878,6.0878,38300.0
2009-01-26 12:10:00,16.99,16.99,16.9,16.9,197600.0,6.0914,6.0914,6.0591,6.0591,197600.0
2009-01-26 12:15:00,16.9,16.93,16.9,16.9,139000.0,6.0591,6.0698,6.0591,6.0591,139000.0
2009-01-26 12:20:00,16.91,16.96,16.89,16.96,160400.0,6.0627,6.0806,6.0555,6.0806,160400.0
2009-01-26 12:25:00,16.96,16.97,16.93,16.96,118100.0,6.0806,6.0842,6.0698,6.0806,118100.0
2009-01-26 12:30:00,16.95,16.96,16.95,16.95,70800.0,6.077,6.0806,6.077,6.077,70800.0
2009-01-26 12:35:00,16.95,16.96,16.93,16.95,83200.0,6.077,6.0806,6.0698,6.077,83200.0
2009-01-26 12:40:00,16.95,16.98,16.94,16.95,84000.0,6.077,6.0878,6.0734,6.077,84000.0
2009-01-26 12:45:00,16.94,16.99,16.92,16.93,309500.0,6.0734,6.0914,6.0663,6.0698,309500.0
2009-01-26 12:50:00,16.92,16.97,16.9,16.96,231300.0,6.0663,6.0842,6.0591,6.0806,231300.0
2009-01-26 12:55:00,16.97,16.98,16.95,16.96,90100.0,6.0842,6.0878,6.077,6.0806,90100.0
2009-01-26 13:00:00,16.96,16.98,16.93,16.97,71700.0,6.0806,6.0878,6.0698,6.0842,71700.0
2009-01-26 13:05:00,16.97,16.97,16.84,16.88,205600.0,6.0842,6.0842,6.0376,6.0519,205600.0
2009-01-26 13:10:00,16.89,16.95,16.87,16.94,247900.0,6.0555,6.077,6.0483,6.0734,247900.0
2009-01-26 13:15:00,16.94,16.99,16.93,16.99,108900.0,6.0734,6.0914,6.0698,6.0914,108900.0
2009-01-26 13:20:00,16.99,16.99,16.95,16.98,160300.0,6.0914,6.0914,6.077,6.0878,160300.0
2009-01-26 13:25:00,16.99,16.99,16.95,16.97,188500.0,6.0914,6.0914,6.077,6.0842,188500.0
2009-01-26 13:30:00,16.97,16.99,16.93,16.95,160300.0,6.0842,6.0914,6.0698,6.077,160300.0
2009-01-26 13:35:00,16.96,16.98,16.94,16.98,123500.0,6.0806,6.0878,6.0734,6.0878,123500.0
2009-01-26 13:40:00,16.98,16.99,16.97,16.98,107700.0,6.0878,6.0914,6.0842,6.0878,107700.0
2009-01-26 13:45:00,16.98,16.99,16.9,16.91,195000.0,6.0878,6.0914,6.0591,6.0627,195000.0
2009-01-26 13:50:00,16.91,16.92,16.85,16.87,172500.0,6.0627,6.0663,6.0412,6.0483,172500.0
2009-01-26 13:55:00,16.88,16.9,16.85,16.88,143500.0,6.0519,6.0591,6.0412,6.0519,143500.0
2009-01-26 14:00:00,16.88,16.88,16.77,16.78,247700.0,6.0519,6.0519,6.0125,6.0161,247700.0
2009-01-26 14:05:00,16.77,16.82,16.71,16.74,399200.0,6.0125,6.0304,5.991,6.0017,399200.0
2009-01-26 14:10:00,16.74,16.75,16.7,16.72,87400.0,6.0017,6.0053,5.9874,5.9946,87400.0
2009-01-26 14:15:00,16.71,16.75,16.7,16.74,143300.0,5.991,6.0053,5.9874,6.0017,143300.0
2009-01-26 14:20:00,16.74,16.74,16.71,16.72,101000.0,6.0017,6.0017,5.991,5.9946,101000.0
2009-01-26 14:25:00,16.72,16.74,16.71,16.71,124900.0,5.9946,6.0017,5.991,5.991,124900.0
2009-01-26 14:30:00,16.72,16.73,16.68,16.71,170600.0,5.9946,5.9981,5.9802,5.991,170600.0
2009-01-26 14:35:00,16.71,16.72,16.69,16.72,158700.0,5.991,5.9946,5.9838,5.9946,158700.0
2009-01-26 14:40:00,16.71,16.73,16.7,16.71,77300.0,5.991,5.9981,5.9874,5.991,77300.0
2009-01-26 14:45:00,16.71,16.75,16.7,16.75,118100.0,5.991,6.0053,5.9874,6.0053,118100.0
2009-01-26 14:50:00,16.75,16.76,16.74,16.76,75800.0,6.0053,6.0089,6.0017,6.0089,75800.0
2009-01-26 14:55:00,16.76,16.79,16.75,16.79,112500.0,6.0089,6.0197,6.0053,6.0197,112500.0
2009-01-26 15:00:00,16.79,16.84,16.78,16.84,93800.0,6.0197,6.0376,6.0161,6.0376,93800.0
2009-01-26 15:05:00,16.84,16.88,16.83,16.87,96400.0,6.0376,6.0519,6.034,6.0483,96400.0
2009-01-26 15:10:00,16.88,16.88,16.79,16.81,260700.0,6.0519,6.0519,6.0197,6.0268,260700.0
2009-01-26 15:15:00,16.82,16.82,16.78,16.81,127400.0,6.0304,6.0304,6.0161,6.0268,127400.0
2009-01-26 15:20:00,16.81,16.81,16.75,16.76,300900.0,6.0268,6.0268,6.0053,6.0089,300900.0
2009-01-26 15:25:00,16.76,16.78,16.73,16.74,323100.0,6.0089,6.0161,5.9981,6.0017,323100.0
2009-01-26 15:30:00,16.73,16.76,16.73,16.75,206400.0,5.9981,6.0089,5.9981,6.0053,206400.0
2009-01-26 15:35:00,16.75,16.81,16.74,16.75,427900.0,6.0053,6.0268,6.0017,6.0053,427900.0
2009-01-26 15:40:00,16.75,16.79,16.71,16.75,478000.0,6.0053,6.0197,5.991,6.0053,478000.0
2009-01-26 15:45:00,16.74,16.75,16.72,16.73,439000.0,6.0017,6.0053,5.9946,5.9981,439000.0
2009-01-26 15:50:00,16.73,16.78,16.72,16.78,567700.0,5.9981,6.0161,5.9946,6.0161,567700.0
2009-01-26 15:55:00,16.77,16.78,16.59,16.71,1267600.0,6.0125,6.0161,5.9479,5.991,1267600.0
2009-01-27 09:30:00,16.76,16.85,16.72,16.75,259300.0,6.0089,6.0412,5.9946,6.0053,259300.0
2009-01-27 09:35:00,16.75,16.86,16.7,16.86,189400.0,6.0053,6.0447,5.9874,6.0447,189400.0
2009-01-27 09:40:00,16.86,16.93,16.8,16.88,161600.0,6.0447,6.0698,6.0232,6.0519,161600.0
2009-01-27 09:45:00,16.88,16.9,16.84,16.88,132600.0,6.0519,6.0591,6.0376,6.0519,132600.0
2009-01-27 09:50:00,16.88,16.9,16.84,16.89,234400.0,6.0519,6.0591,6.0376,6.0555,234400.0
2009-01-27 09:55:00,16.89,16.93,16.88,16.93,194200.0,6.0555,6.0698,6.0519,6.0698,194200.0
2009-01-27 10:00:00,16.91,16.93,16.85,16.88,208800.0,6.0627,6.0698,6.0412,6.0519,208800.0
2009-01-27 10:05:00,16.88,16.88,16.74,16.81,221200.0,6.0519,6.0519,6.0017,6.0268,221200.0
2009-01-27 10:10:00,16.8,16.82,16.75,16.77,94800.0,6.0232,6.0304,6.0053,6.0125,94800.0
2009-01-27 10:15:00,16.76,16.83,16.75,16.83,87700.0,6.0089,6.034,6.0053,6.034,87700.0
2009-01-27 10:20:00,16.82,16.88,16.82,16.87,231300.0,6.0304,6.0519,6.0304,6.0483,231300.0
2009-01-27 10:25:00,16.86,16.9,16.86,16.87,106900.0,6.0447,6.0591,6.0447,6.0483,106900.0
2009-01-27 10:30:00,16.87,16.9,16.83,16.89,120000.0,6.0483,6.0591,6.034,6.0555,120000.0
2009-01-27 10:35:00,16.89,16.92,16.88,16.91,174900.0,6.0555,6.0663,6.0519,6.0627,174900.0
2009-01-27 10:40:00,16.92,16.95,16.89,16.91,360500.0,6.0663,6.077,6.0555,6.0627,360500.0
2009-01-27 10:45:00,16.91,16.91,16.86,16.88,93300.0,6.0627,6.0627,6.0447,6.0519,93300.0
2009-01-27 10:50:00,16.87,16.93,16.87,16.92,136200.0,6.0483,6.0698,6.0483,6.0663,136200.0
2009-01-27 10:55:00,16.91,16.93,16.9,16.92,157000.0,6.0627,6.0698,6.0591,6.0663,157000.0
2009-01-27 11:00:00,16.91,16.92,16.9,16.9,110600.0,6.0627,6.0663,6.0591,6.0591,110600.0
2009-01-27 11:05:00,16.91,16.94,16.9,16.93,134800.0,6.0627,6.0734,6.0591,6.0698,134800.0
2009-01-27 11:10:00,16.93,16.93,16.91,16.93,103900.0,6.0698,6.0698,6.0627,6.0698,103900.0
2009-01-27 11:15:00,16.93,16.98,16.92,16.95,235400.0,6.0698,6.0878,6.0663,6.077,235400.0
2009-01-27 11:20:00,16.95,16.97,16.93,16.96,157000.0,6.077,6.0842,6.0698,6.0806,157000.0
2009-01-27 11:25:00,16.95,16.99,16.95,16.98,112600.0,6.077,6.0914,6.077,6.0878,112600.0
2009-01-27 11:30:00,16.98,16.99,16.91,16.91,107100.0,6.0878,6.0914,6.0627,6.0627,107100.0
2009-01-27 11:35:00,16.92,16.97,16.9,16.96,108000.0,6.0663,6.0842,6.0591,6.0806,108000.0
2009-01-27 11:40:00,16.95,16.97,16.94,16.95,117700.0,6.077,6.0842,6.0734,6.077,117700.0
2009-01-27 11:45:00,16.95,16.97,16.93,16.93,144400.0,6.077,6.0842,6.0698,6.0698,144400.0
2009-01-27 11:50:00,16.93,16.94,16.9,16.92,100000.0,6.0698,6.0734,6.0591,6.0663,100000.0
2009-01-27 11:55:00,16.91,16.93,16.9,16.91,54400.0,6.0627,6.0698,6.0591,6.0627,54400.0
2009-01-27 12:00:00,16.91,16.95,16.9,16.95,84900.0,6.0627,6.077,6.0591,6.077,84900.0
2009-01-27 12:05:00,16.95,16.96,16.88,16.89,399800.0,6.077,6.0806,6.0519,6.0555,399800.0
2009-01-27 12:10:00,16.9,16.94,16.89,16.94,208900.0,6.0591,6.0734,6.0555,6.0734,208900.0
2009-01-27 12:15:00,16.94,16.96,16.89,16.95,250100.0,6.0734,6.0806,6.0555,6.077,250100.0
2009-01-27 12:20:00,16.94,16.96,16.93,16.96,57700.0,6.0734,6.0806,6.0698,6.0806,57700.0
2009-01-27 12:25:00,16.96,16.99,16.95,16.99,122800.0,6.0806,6.0914,6.077,6.0914,122800.0
2009-01-27 12:30:00,16.99,16.99,16.98,16.99,38200.0,6.0914,6.0914,6.0878,6.0914,38200.0
2009-01-27 12:35:00,16.98,16.99,16.98,16.99,58800.0,6.0878,6.0914,6.0878,6.0914,58800.0
2009-01-27 12:40:00,16.99,17.0,16.96,16.96,151200.0,6.0914,6.0949,6.0806,6.0806,151200.0
2009-01-27 12:45:00,16.96,16.97,16.94,16.94,51000.0,6.0806,6.0842,6.0734,6.0734,51000.0
2009-01-27 12:50:00,16.94,16.98,16.94,16.98,76600.0,6.0734,6.0878,6.0734,6.0878,76600.0
2009-01-27 12:55:00,16.98,17.0,16.97,16.99,99000.0,6.0878,6.0949,6.0842,6.0914,99000.0
2009-01-27 13:00:00,17.0,17.0,16.98,16.99,73800.0,6.0949,6.0949,6.0878,6.0914,73800.0
2009-01-27 13:05:00,16.99,17.0,16.97,16.99,146700.0,6.0914,6.0949,6.0842,6.0914,146700.0
2009-01-27 13:10:00,16.99,17.0,16.98,17.0,53500.0,6.0914,6.0949,6.0878,6.0949,53500.0
2009-01-27 13:15:00,17.0,17.0,16.97,16.99,106000.0,6.0949,6.0949,6.0842,6.0914,106000.0
2009-01-27 13:20:00,16.98,17.0,16.98,17.0,92400.0,6.0878,6.0949,6.0878,6.0949,92400.0
2009-01-27 13:25:00,17.0,17.0,16.97,16.98,100900.0,6.0949,6.0949,6.0842,6.0878,100900.0
2009-01-27 13:30:00,16.97,16.98,16.95,16.97,96300.0,6.0842,6.0878,6.077,6.0842,96300.0
2009-01-27 13:35:00,16.97,16.97,16.95,16.95,64000.0,6.0842,6.0842,6.077,6.077,64000.0
2009-01-27 13:40:00,16.96,17.0,16.95,16.99,152200.0,6.0806,6.0949,6.077,6.0914,152200.0
2009-01-27 13:45:00,17.0,17.0,16.97,16.99,150700.0,6.0949,6.0949,6.0842,6.0914,150700.0
2009-01-27 13:50:00,16.98,17.0,16.97,16.99,64300.0,6.0878,6.0949,6.0842,6.0914,64300.0
2009-01-27 13:55:00,17.0,17.0,16.96,16.97,95800.0,6.0949,6.0949,6.0806,6.0842,95800.0
2009-01-27 14:00:00,16.97,16.97,16.93,16.95,144800.0,6.0842,6.0842,6.0698,6.077,144800.0
2009-01-27 14:05:00,16.95,16.97,16.9,16.97,159300.0,6.077,6.0842,6.0591,6.0842,159300.0
2009-01-27 14:10:00,16.97,16.98,16.94,16.95,134700.0,6.0842,6.0878,6.0734,6.077,134700.0
2009-01-27 14:15:00,16.94,16.98,16.92,16.97,86700.0,6.0734,6.0878,6.0663,6.0842,86700.0
2009-01-27 14:20:00,16.98,17.0,16.94,16.96,214200.0,6.0878,6.0949,6.0734,6.0806,214200.0
2009-01-27 14:25:00,16.96,16.98,16.92,16.94,155100.0,6.0806,6.0878,6.0663,6.0734,155100.0
2009-01-27 14:30:00,16.92,16.97,16.91,16.96,221300.0,6.0663,6.0842,6.0627,6.0806,221300.0
2009-01-27 14:35:00,16.95,16.99,16.95,16.98,226700.0,6.077,6.0914,6.077,6.0878,226700.0
2009-01-27 14:40:00,16.97,16.99,16.97,16.99,99300.0,6.0842,6.0914,6.0842,6.0914,99300.0
2009-01-27 14:45:00,16.98,16.99,16.96,16.96,102400.0,6.0878,6.0914,6.0806,6.0806,102400.0
2009-01-27 14:50:00,16.97,17.0,16.97,16.99,348700.0,6.0842,6.0949,6.0842,6.0914,348700.0
2009-01-27 14:55:00,16.99,17.0,16.98,16.99,167500.0,6.0914,6.0949,6.0878,6.0914,167500.0
2009-01-27 15:00:00,17.0,17.0,16.95,16.97,800900.0,6.0949,6.0949,6.077,6.0842,800900.0
2009-01-27 15:05:00,16.97,16.98,16.95,16.95,173200.0,6.0842,6.0878,6.077,6.077,173200.0
2009-01-27 15:10:00,16.95,16.96,16.92,16.94,129200.0,6.077,6.0806,6.0663,6.0734,129200.0
2009-01-27 15:15:00,16.94,16.98,16.93,16.97,202800.0,6.0734,6.0878,6.0698,6.0842,202800.0
2009-01-27 15:20:00,16.97,16.99,16.94,16.99,254900.0,6.0842,6.0914,6.0734,6.0914,254900.0
2009-01-27 15:25:00,16.99,16.99,16.97,16.97,341200.0,6.0914,6.0914,6.0842,6.0842,341200.0
2009-01-27 15:30:00,16.97,16.98,16.94,16.95,295000.0,6.0842,6.0878,6.0734,6.077,295000.0
2009-01-27 15:35:00,16.95,16.96,16.94,16.95,159000.0,6.077,6.0806,6.0734,6.077,159000.0
2009-01-27 15:40:00,16.95,16.95,16.88,16.89,216400.0,6.077,6.077,6.0519,6.0555,216400.0
2009-01-27 15:45:00,16.89,16.9,16.87,16.9,204200.0,6.0555,6.0591,6.0483,6.0591,204200.0
2009-01-27 15:50:00,16.9,16.95,16.89,16.95,269600.0,6.0591,6.077,6.0555,6.077,269600.0
2009-01-27 15:55:00,16.95,16.95,16.92,16.92,331200.0,6.077,6.077,6.0663,6.0663,331200.0
2009-01-28 09:30:00,17.07,17.07,16.88,16.88,357400.0,6.12,6.12,6.0519,6.0519,357400.0
2009-01-28 09:35:00,16.88,17.01,16.87,16.96,345100.0,6.0519,6.0985,6.0483,6.0806,345100.0
2009-01-28 09:40:00,16.97,16.97,16.85,16.86,246700.0,6.0842,6.0842,6.0412,6.0447,246700.0
2009-01-28 09:45:00,16.86,16.89,16.84,16.88,161800.0,6.0447,6.0555,6.0376,6.0519,161800.0
2009-01-28 09:50:00,16.88,16.95,16.87,16.87,203500.0,6.0519,6.077,6.0483,6.0483,203500.0
2009-01-28 09:55:00,16.87,16.89,16.73,16.75,363800.0,6.0483,6.0555,5.9981,6.0053,363800.0
2009-01-28 10:00:00,16.75,16.77,16.69,16.69,535300.0,6.0053,6.0125,5.9838,5.9838,535300.0
2009-01-28 10:05:00,16.69,16.73,16.69,16.72,382500.0,5.9838,5.9981,5.9838,5.9946,382500.0
2009-01-28 10:10:00,16.72,16.73,16.7,16.71,157500.0,5.9946,5.9981,5.9874,5.991,157500.0
2009-01-28 10:15:00,16.71,16.72,16.63,16.68,239200.0,5.991,5.9946,5.9623,5.9802,239200.0
2009-01-28 10:20:00,16.69,16.7,16.65,16.69,155200.0,5.9838,5.9874,5.9695,5.9838,155200.0
2009-01-28 10:25:00,16.69,16.72,16.67,16.72,123200.0,5.9838,5.9946,5.9766,5.9946,123200.0
2009-01-28 10:30:00,16.72,16.81,16.71,16.75,644600.0,5.9946,6.0268,5.991,6.0053,644600.0
2009-01-28 10:35:00,16.75,16.81,16.75,16.77,317800.0,6.0053,6.0268,6.0053,6.0125,317800.0
2009-01-28 10:40:00,16.77,16.78,16.71,16.78,265500.0,6.0125,6.0161,5.991,6.0161,265500.0
2009-01-28 10:45:00,16.77,16.78,16.7,16.7,209900.0,6.0125,6.0161,5.9874,5.9874,209900.0
2009-01-28 10:50:00,16.7,16.71,16.69,16.71,111700.0,5.9874,5.991,5.9838,5.991,111700.0
2009-01-28 10:55:00,16.71,16.72,16.69,16.69,153900.0,5.991,5.9946,5.9838,5.9838,153900.0
2009-01-28 11:00:00,16.69,16.71,16.68,16.69,231200.0,5.9838,5.991,5.9802,5.9838,231200.0
2009-01-28 11:05:00,16.69,16.69,16.65,16.66,368800.0,5.9838,5.9838,5.9695,5.973,368800.0
2009-01-28 11:10:00,16.66,16.67,16.6,16.63,167500.0,5.973,5.9766,5.9515,5.9623,167500.0
2009-01-28 11:15:00,16.62,16.64,16.62,16.63,121600.0,5.9587,5.9659,5.9587,5.9623,121600.0
2009-01-28 11:20:00,16.63,16.67,16.6,16.61,260600.0,5.9623,5.9766,5.9515,5.9551,260600.0
2009-01-28 11:25:00,16.61,16.63,16.55,16.58,321100.0,5.9551,5.9623,5.9336,5.9444,321100.0
2009-01-28 11:30:00,16.58,16.65,16.56,16.6,297200.0,5.9444,5.9695,5.9372,5.9515,297200.0
2009-01-28 11:35:00,16.59,16.6,16.57,16.58,124100.0,5.9479,5.9515,5.9408,5.9444,124100.0
2009-01-28 11:40:00,16.57,16.58,16.51,16.53,257300.0,5.9408,5.9444,5.9193,5.9264,257300.0
2009-01-28 11:45:00,16.53,16.55,16.5,16.51,359000.0,5.9264,5.9336,5.9157,5.9193,359000.0
2009-01-28 11:50:00,16.52,16.57,16.51,16.55,197700.0,5.9228,5.9408,5.9193,5.9336,197700.0
2009-01-28 11:55:00,16.55,16.58,16.54,16.57,251200.0,5.9336,5.9444,5.93,5.9408,251200.0
2009-01-28 12:00:00,16.57,16.6,16.55,16.56,129500.0,5.9408,5.9515,5.9336,5.9372,129500.0
2009-01-28 12:05:00,16.56,16.59,16.56,16.58,84100.0,5.9372,5.9479,5.9372,5.9444,84100.0
2009-01-28 12:10:00,16.59,16.64,16.53,16.55,386400.0,5.9479,5.9659,5.9264,5.9336,386400.0
2009-01-28 12:15:00,16.55,16.61,16.54,16.57,217200.0,5.9336,5.9551,5.93,5.9408,217200.0
2009-01-28 12:20:00,16.57,16.62,16.56,16.6,187000.0,5.9408,5.9587,5.9372,5.9515,187000.0
2009-01-28 12:25:00,16.6,16.63,16.58,16.59,178100.0,5.9515,5.9623,5.9444,5.9479,178100.0
2009-01-28 12:30:00,16.58,16.6,16.56,16.59,346400.0,5.9444,5.9515,5.9372,5.9479,346400.0
2009-01-28 12:35:00,16.59,16.6,16.58,16.58,157300.0,5.9479,5.9515,5.9444,5.9444,157300.0
2009-01-28 12:40:00,16.59,16.59,16.55,16.56,125400.0,5.9479,5.9479,5.9336,5.9372,125400.0
2009-01-28 12:45:00,16.57,16.61,16.56,16.61,122400.0,5.9408,5.9551,5.9372,5.9551,122400.0
2009-01-28 12:50:00,16.61,16.63,16.6,16.63,104200.0,5.9551,5.9623,5.9515,5.9623,104200.0
2009-01-28 12:55:00,16.63,16.63,16.62,16.62,65400.0,5.9623,5.9623,5.9587,5.9587,65400.0
2009-01-28 13:00:00,16.63,16.63,16.59,16.63,126000.0,5.9623,5.9623,5.9479,5.9623,126000.0
2009-01-28 13:05:00,16.63,16.74,16.63,16.71,251500.0,5.9623,6.0017,5.9623,5.991,251500.0
2009-01-28 13:10:00,16.7,16.71,16.67,16.7,122800.0,5.9874,5.991,5.9766,5.9874,122800.0
2009-01-28 13:15:00,16.7,16.73,16.69,16.73,176700.0,5.9874,5.9981,5.9838,5.9981,176700.0
2009-01-28 13:20:00,16.72,16.73,16.69,16.71,162700.0,5.9946,5.9981,5.9838,5.991,162700.0
2009-01-28 13:25:00,16.72,16.73,16.69,16.69,167300.0,5.9946,5.9981,5.9838,5.9838,167300.0
2009-01-28 13:30:00,16.7,16.72,16.69,16.72,127500.0,5.9874,5.9946,5.9838,5.9946,127500.0
2009-01-28 13:35:00,16.72,16.73,16.68,16.68,181500.0,5.9946,5.9981,5.9802,5.9802,181500.0
2009-01-28 13:40:00,16.68,16.7,16.67,16.7,143300.0,5.9802,5.9874,5.9766,5.9874,143300.0
2009-01-28 13:45:00,16.7,16.73,16.68,16.69,168400.0,5.9874,5.9981,5.9802,5.9838,168400.0
2009-01-28 13:50:00,16.69,16.72,16.66,16.66,82400.0,5.9838,5.9946,5.973,5.973,82400.0
2009-01-28 13:55:00,16.66,16.67,16.65,16.66,44900.0,5.973,5.9766,5.9695,5.973,44900.0
2009-01-28 14:00:00,16.66,16.71,16.65,16.71,150200.0,5.973,5.991,5.9695,5.991,150200.0
2009-01-28 14:05:00,16.7,16.75,16.7,16.74,206000.0,5.9874,6.0053,5.9874,6.0017,206000.0
2009-01-28 14:10:00,16.74,16.82,16.71,16.79,447200.0,6.0017,6.0304,5.991,6.0197,447200.0
2009-01-28 14:15:00,16.78,16.79,16.72,16.78,430600.0,6.0161,6.0197,5.9946,6.0161,430600.0
2009-01-28 14:20:00,16.78,16.8,16.69,16.72,295500.0,6.0161,6.0232,5.9838,5.9946,295500.0
2009-01-28 14:25:00,16.72,16.72,16.68,16.71,226000.0,5.9946,5.9946,5.9802,5.991,226000.0
2009-01-28 14:30:00,16.7,16.7,16.63,16.7,144300.0,5.9874,5.9874,5.9623,5.9874,144300.0
2009-01-28 14:35:00,16.7,16.72,16.66,16.69,313800.0,5.9874,5.9946,5.973,5.9838,313800.0
2009-01-28 14:40:00,16.69,16.72,16.66,16.68,218000.0,5.9838,5.9946,5.973,5.9802,218000.0
2009-01-28 14:45:00,16.67,16.7,16.67,16.7,140000.0,5.9766,5.9874,5.9766,5.9874,140000.0
2009-01-28 14:50:00,16.7,16.75,16.68,16.73,268900.0,5.9874,6.0053,5.9802,5.9981,268900.0
2009-01-28 14:55:00,16.73,16.77,16.67,16.76,367600.0,5.9981,6.0125,5.9766,6.0089,367600.0
2009-01-28 15:00:00,16.76,16.77,16.72,16.75,199100.0,6.0089,6.0125,5.9946,6.0053,199100.0
2009-01-28 15:05:00,16.75,16.75,16.6,16.66,237300.0,6.0053,6.0053,5.9515,5.973,237300.0
2009-01-28 15:10:00,16.66,16.67,16.6,16.67,274600.0,5.973,5.9766,5.9515,5.9766,274600.0
2009-01-28 15:15:00,16.66,16.71,16.65,16.69,208800.0,5.973,5.991,5.9695,5.9838,208800.0
2009-01-28 15:20:00,16.69,16.71,16.63,16.69,174700.0,5.9838,5.991,5.9623,5.9838,174700.0
2009-01-28 15:25:00,16.69,16.7,16.63,16.66,221500.0,5.9838,5.9874,5.9623,5.973,221500.0
2009-01-28 15:30:00,16.66,16.69,16.61,16.65,219900.0,5.973,5.9838,5.9551,5.9695,219900.0
2009-01-28 15:35:00,16.64,16.72,16.64,16.7,329400.0,5.9659,5.9946,5.9659,5.9874,329400.0
2009-01-28 15:40:00,16.7,16.75,16.7,16.75,270700.0,5.9874,6.0053,5.9874,6.0053,270700.0
2009-01-28 15:45:00,16.75,16.75,16.71,16.74,297000.0,6.0053,6.0053,5.991,6.0017,297000.0
2009-01-28 15:50:00,16.74,16.76,16.73,16.75,376100.0,6.0017,6.0089,5.9981,6.0053,376100.0
2009-01-28 15:55:00,16.74,16.81,16.74,16.8,804000.0,6.0017,6.0268,6.0017,6.0232,804000.0
2009-01-29 09:30:00,16.99,17.07,16.92,17.0,926800.0,6.0914,6.12,6.0663,6.0949,926800.0
2009-01-29 09:35:00,17.0,17.0,16.92,16.98,453500.0,6.0949,6.0949,6.0663,6.0878,453500.0
2009-01-29 09:40:00,16.99,17.0,16.93,16.98,309400.0,6.0914,6.0949,6.0698,6.0878,309400.0
2009-01-29 09:45:00,16.99,17.01,16.96,16.97,300900.0,6.0914,6.0985,6.0806,6.0842,300900.0
2009-01-29 09:50:00,16.97,17.0,16.96,16.96,437400.0,6.0842,6.0949,6.0806,6.0806,437400.0
2009-01-29 09:55:00,16.96,16.99,16.9,16.96,440700.0,6.0806,6.0914,6.0591,6.0806,440700.0
2009-01-29 10:00:00,16.96,17.01,16.92,17.0,567700.0,6.0806,6.0985,6.0663,6.0949,567700.0
2009-01-29 10:05:00,17.0,17.0,16.97,17.0,672600.0,6.0949,6.0949,6.0842,6.0949,672600.0
2009-01-29 10:10:00,16.99,17.0,16.96,17.0,289200.0,6.0914,6.0949,6.0806,6.0949,289200.0
2009-01-29 10:15:00,16.99,17.0,16.99,16.99,184500.0,6.0914,6.0949,6.0914,6.0914,184500.0
2009-01-29 10:20:00,16.99,17.0,16.98,17.0,412700.0,6.0914,6.0949,6.0878,6.0949,412700.0
2009-01-29 10:25:00,17.0,17.01,16.98,16.99,731500.0,6.0949,6.0985,6.0878,6.0914,731500.0
2009-01-29 10:30:00,16.98,17.0,16.95,17.0,384400.0,6.0878,6.0949,6.077,6.0949,384400.0
2009-01-29 10:35:00,16.99,17.0,16.96,16.99,424600.0,6.0914,6.0949,6.0806,6.0914,424600.0
2009-01-29 10:40:00,16.99,17.01,16.98,17.0,1369100.0,6.0914,6.0985,6.0878,6.0949,1369100.0
2009-01-29 10:45:00,17.0,17.0,16.98,17.0,260300.0,6.0949,6.0949,6.0878,6.0949,260300.0
2009-01-29 10:50:00,17.0,17.01,16.99,16.99,722800.0,6.0949,6.0985,6.0914,6.0914,722800.0
2009-01-29 10:55:00,17.0,17.0,16.99,17.0,99800.0,6.0949,6.0949,6.0914,6.0949,99800.0
2009-01-29 11:00:00,16.99,17.0,16.99,16.99,459200.0,6.0914,6.0949,6.0914,6.0914,459200.0
2009-01-29 11:05:00,17.0,17.0,16.99,17.0,122400.0,6.0949,6.0949,6.0914,6.0949,122400.0
2009-01-29 11:10:00,16.99,17.0,16.99,17.0,133300.0,6.0914,6.0949,6.0914,6.0949,133300.0
2009-01-29 11:15:00,17.0,17.0,16.99,17.0,102600.0,6.0949,6.0949,6.0914,6.0949,102600.0
2009-01-29 11:20:00,16.99,17.0,16.98,17.0,215300.0,6.0914,6.0949,6.0878,6.0949,215300.0
2009-01-29 11:25:00,17.0,17.0,16.98,16.98,216400.0,6.0949,6.0949,6.0878,6.0878,216400.0
2009-01-29 11:30:00,16.98,16.99,16.95,16.96,142800.0,6.0878,6.0914,6.077,6.0806,142800.0
2009-01-29 11:35:00,16.95,16.96,16.95,16.95,64800.0,6.077,6.0806,6.077,6.077,64800.0
2009-01-29 11:40:00,16.95,16.96,16.94,16.94,308600.0,6.077,6.0806,6.0734,6.0734,308600.0
2009-01-29 11:45:00,16.94,16.95,16.87,16.88,170500.0,6.0734,6.077,6.0483,6.0519,170500.0
2009-01-29 11:50:00,16.87,16.96,16.85,16.91,476500.0,6.0483,6.0806,6.0412,6.0627,476500.0
2009-01-29 11:55:00,16.92,16.97,16.91,16.96,215300.0,6.0663,6.0842,6.0627,6.0806,215300.0
2009-01-29 12:00:00,16.96,16.97,16.93,16.95,114400.0,6.0806,6.0842,6.0698,6.077,114400.0
2009-01-29 12:05:00,16.94,16.95,16.94,16.95,64700.0,6.0734,6.077,6.0734,6.077,64700.0
2009-01-29 12:10:00,16.95,16.95,16.91,16.92,161500.0,6.077,6.077,6.0627,6.0663,161500.0
2009-01-29 12:15:00,16.92,16.96,16.91,16.93,223900.0,6.0663,6.0806,6.0627,6.0698,223900.0
2009-01-29 12:20:00,16.93,16.94,16.93,16.93,123000.0,6.0698,6.0734,6.0698,6.0698,123000.0
2009-01-29 12:25:00,16.93,16.95,16.93,16.94,84400.0,6.0698,6.077,6.0698,6.0734,84400.0
2009-01-29 12:30:00,16.95,16.95,16.93,16.94,112700.0,6.077,6.077,6.0698,6.0734,112700.0
2009-01-29 12:35:00,16.94,16.94,16.93,16.93,67300.0,6.0734,6.0734,6.0698,6.0698,67300.0
2009-01-29 12:40:00,16.93,16.95,16.93,16.94,158100.0,6.0698,6.077,6.0698,6.0734,158100.0
2009-01-29 12:45:00,16.94,16.94,16.93,16.93,100800.0,6.0734,6.0734,6.0698,6.0698,100800.0
2009-01-29 12:50:00,16.93,16.94,16.88,16.88,252600.0,6.0698,6.0734,6.0519,6.0519,252600.0
2009-01-29 12:55:00,16.87,16.89,16.86,16.87,257200.0,6.0483,6.0555,6.0447,6.0483,257200.0
2009-01-29 13:00:00,16.88,16.88,16.87,16.87,113400.0,6.0519,6.0519,6.0483,6.0483,113400.0
2009-01-29 13:05:00,16.87,16.88,16.87,16.87,48600.0,6.0483,6.0519,6.0483,6.0483,48600.0
2009-01-29 13:10:00,16.87,16.88,16.87,16.88,65900.0,6.0483,6.0519,6.0483,6.0519,65900.0
2009-01-29 13:15:00,16.88,16.9,16.87,16.89,153300.0,6.0519,6.0591,6.0483,6.0555,153300.0
2009-01-29 13:20:00,16.89,16.9,16.89,16.9,71600.0,6.0555,6.0591,6.0555,6.0591,71600.0
2009-01-29 13:25:00,16.9,16.9,16.89,16.9,104900.0,6.0591,6.0591,6.0555,6.0591,104900.0
2009-01-29 13:30:00,16.9,16.9,16.89,16.9,93800.0,6.0591,6.0591,6.0555,6.0591,93800.0
2009-01-29 13:35:00,16.9,16.9,16.89,16.9,82700.0,6.0591,6.0591,6.0555,6.0591,82700.0
2009-01-29 13:40:00,16.9,16.9,16.89,16.9,54000.0,6.0591,6.0591,6.0555,6.0591,54000.0
2009-01-29 13:45:00,16.89,16.9,16.89,16.9,71600.0,6.0555,6.0591,6.0555,6.0591,71600.0
2009-01-29 13:50:00,16.9,16.9,16.89,16.9,154400.0,6.0591,6.0591,6.0555,6.0591,154400.0
2009-01-29 13:55:00,16.9,16.9,16.89,16.9,113300.0,6.0591,6.0591,6.0555,6.0591,113300.0
2009-01-29 14:00:00,16.9,16.9,16.89,16.9,50300.0,6.0591,6.0591,6.0555,6.0591,50300.0
2009-01-29 14:05:00,16.9,16.9,16.89,16.9,185500.0,6.0591,6.0591,6.0555,6.0591,185500.0
2009-01-29 14:10:00,16.9,16.9,16.87,16.87,406500.0,6.0591,6.0591,6.0483,6.0483,406500.0
2009-01-29 14:15:00,16.88,16.88,16.86,16.86,223600.0,6.0519,6.0519,6.0447,6.0447,223600.0
2009-01-29 14:20:00,16.86,16.87,16.84,16.85,141400.0,6.0447,6.0483,6.0376,6.0412,141400.0
2009-01-29 14:25:00,16.85,16.85,16.84,16.85,89600.0,6.0412,6.0412,6.0376,6.0412,89600.0
2009-01-29 14:30:00,16.85,16.85,16.84,16.85,55700.0,6.0412,6.0412,6.0376,6.0412,55700.0
2009-01-29 14:35:00,16.85,16.85,16.84,16.85,76100.0,6.0412,6.0412,6.0376,6.0412,76100.0
2009-01-29 14:40:00,16.85,16.85,16.84,16.85,166300.0,6.0412,6.0412,6.0376,6.0412,166300.0
2009-01-29 14:45:00,16.84,16.85,16.84,16.85,75900.0,6.0376,6.0412,6.0376,6.0412,75900.0
2009-01-29 14:50:00,16.85,16.85,16.84,16.85,142500.0,6.0412,6.0412,6.0376,6.0412,142500.0
2009-01-29 14:55:00,16.84,16.85,16.84,16.85,110900.0,6.0376,6.0412,6.0376,6.0412,110900.0
2009-01-29 15:00:00,16.84,16.87,16.84,16.87,353800.0,6.0376,6.0483,6.0376,6.0483,353800.0
2009-01-29 15:05:00,16.86,16.89,16.86,16.89,298400.0,6.0447,6.0555,6.0447,6.0555,298400.0
2009-01-29 15:10:00,16.89,16.89,16.88,16.88,114200.0,6.0555,6.0555,6.0519,6.0519,114200.0
2009-01-29 15:15:00,16.89,16.89,16.85,16.85,444600.0,6.0555,6.0555,6.0412,6.0412,444600.0
2009-01-29 15:20:00,16.85,16.85,16.82,16.84,263000.0,6.0412,6.0412,6.0304,6.0376,263000.0
2009-01-29 15:25:00,16.83,16.84,16.83,16.84,135100.0,6.034,6.0376,6.034,6.0376,135100.0
2009-01-29 15:30:00,16.83,16.84,16.78,16.78,407000.0,6.034,6.0376,6.0161,6.0161,407000.0
2009-01-29 15:35:00,16.78,16.79,16.77,16.78,251200.0,6.0161,6.0197,6.0125,6.0161,251200.0
2009-01-29 15:40:00,16.77,16.84,16.77,16.84,513000.0,6.0125,6.0376,6.0125,6.0376,513000.0
2009-01-29 15:45:00,16.83,16.84,16.79,16.81,312500.0,6.034,6.0376,6.0197,6.0268,312500.0
2009-01-29 15:50:00,16.8,16.81,16.8,16.81,280000.0,6.0232,6.0268,6.0232,6.0268,280000.0
2009-01-29 15:55:00,16.8,16.84,16.8,16.83,677100.0,6.0232,6.0376,6.0232,6.034,677100.0
2009-01-30 09:30:00,16.9,16.95,16.87,16.94,451200.0,6.0591,6.077,6.0483,6.0734,451200.0
2009-01-30 09:35:00,16.93,16.99,16.91,16.94,293700.0,6.0698,6.0914,6.0627,6.0734,293700.0
2009-01-30 09:40:00,16.94,16.95,16.8,16.85,191400.0,6.0734,6.077,6.0232,6.0412,191400.0
2009-01-30 09:45:00,16.85,16.89,16.81,16.85,348200.0,6.0412,6.0555,6.0268,6.0412,348200.0
2009-01-30 09:50:00,16.85,16.91,16.85,16.89,681500.0,6.0412,6.0627,6.0412,6.0555,681500.0
2009-01-30 09:55:00,16.9,16.9,16.81,16.83,190800.0,6.0591,6.0591,6.0268,6.034,190800.0
2009-01-30 10:00:00,16.82,16.9,16.74,16.82,366900.0,6.0304,6.0591,6.0017,6.0304,366900.0
2009-01-30 10:05:00,16.82,16.89,16.8,16.87,253500.0,6.0304,6.0555,6.0232,6.0483,253500.0
2009-01-30 10:10:00,16.87,16.9,16.86,16.88,201600.0,6.0483,6.0591,6.0447,6.0519,201600.0
2009-01-30 10:15:00,16.88,16.9,16.88,16.9,274500.0,6.0519,6.0591,6.0519,6.0591,274500.0
2009-01-30 10:20:00,16.9,16.97,16.89,16.93,1181700.0,6.0591,6.0842,6.0555,6.0698,1181700.0
2009-01-30 10:25:00,16.93,16.93,16.83,16.84,1147400.0,6.0698,6.0698,6.034,6.0376,1147400.0
2009-01-30 10:30:00,16.83,16.95,16.83,16.95,952300.0,6.034,6.077,6.034,6.077,952300.0
2009-01-30 10:35:00,16.94,16.96,16.92,16.94,1090600.0,6.0734,6.0806,6.0663,6.0734,1090600.0
2009-01-30 10:40:00,16.94,16.95,16.89,16.89,392700.0,6.0734,6.077,6.0555,6.0555,392700.0
2009-01-30 10:45:00,16.89,16.91,16.87,16.9,195300.0,6.0555,6.0627,6.0483,6.0591,195300.0
2009-01-30 10:50:00,16.91,16.93,16.85,16.93,258600.0,6.0627,6.0698,6.0412,6.0698,258600.0
2009-01-30 10:55:00,16.93,16.93,16.89,16.89,197900.0,6.0698,6.0698,6.0555,6.0555,197900.0
2009-01-30 11:00:00,16.9,16.93,16.89,16.92,442200.0,6.0591,6.0698,6.0555,6.0663,442200.0
2009-01-30 11:05:00,16.92,16.93,16.89,16.89,244700.0,6.0663,6.0698,6.0555,6.0555,244700.0
2009-01-30 11:10:00,16.9,16.92,16.89,16.9,442200.0,6.0591,6.0663,6.0555,6.0591,442200.0
2009-01-30 11:15:00,16.9,16.91,16.89,16.89,546900.0,6.0591,6.0627,6.0555,6.0555,546900.0
2009-01-30 11:20:00,16.9,16.9,16.88,16.89,186700.0,6.0591,6.0591,6.0519,6.0555,186700.0
2009-01-30 11:25:00,16.89,16.9,16.85,16.86,309200.0,6.0555,6.0591,6.0412,6.0447,309200.0
2009-01-30 11:30:00,16.86,16.9,16.85,16.88,143400.0,6.0447,6.0591,6.0412,6.0519,143400.0
2009-01-30 11:35:00,16.89,16.9,16.88,16.88,219400.0,6.0555,6.0591,6.0519,6.0519,219400.0
2009-01-30 11:40:00,16.89,16.89,16.88,16.89,72300.0,6.0555,6.0555,6.0519,6.0555,72300.0
2009-01-30 11:45:00,16.89,16.9,16.88,16.88,144900.0,6.0555,6.0591,6.0519,6.0519,144900.0
2009-01-30 11:50:00,16.88,16.89,16.88,16.89,88700.0,6.0519,6.0555,6.0519,6.0555,88700.0
2009-01-30 11:55:00,16.89,16.89,16.88,16.88,79100.0,6.0555,6.0555,6.0519,6.0519,79100.0
2009-01-30 12:00:00,16.88,16.89,16.88,16.89,93300.0,6.0519,6.0555,6.0519,6.0555,93300.0
2009-01-30 12:05:00,16.89,16.89,16.85,16.87,201100.0,6.0555,6.0555,6.0412,6.0483,201100.0
2009-01-30 12:10:00,16.87,16.9,16.86,16.9,120000.0,6.0483,6.0591,6.0447,6.0591,120000.0
2009-01-30 12:15:00,16.9,16.9,16.86,16.86,342400.0,6.0591,6.0591,6.0447,6.0447,342400.0
2009-01-30 12:20:00,16.86,16.88,16.86,16.87,50800.0,6.0447,6.0519,6.0447,6.0483,50800.0
2009-01-30 12:25:00,16.87,16.89,16.87,16.89,46600.0,6.0483,6.0555,6.0483,6.0555,46600.0
2009-01-30 12:30:00,16.88,16.89,16.85,16.86,119400.0,6.0519,6.0555,6.0412,6.0447,119400.0
2009-01-30 12:35:00,16.85,16.86,16.85,16.86,54200.0,6.0412,6.0447,6.0412,6.0447,54200.0
2009-01-30 12:40:00,16.86,16.9,16.85,16.9,226000.0,6.0447,6.0591,6.0412,6.0591,226000.0
2009-01-30 12:45:00,16.89,16.9,16.85,16.88,470000.0,6.0555,6.0591,6.0412,6.0519,470000.0
2009-01-30 12:50:00,16.88,16.89,16.86,16.89,107100.0,6.0519,6.0555,6.0447,6.0555,107100.0
2009-01-30 12:55:00,16.89,16.89,16.88,16.88,72200.0,6.0555,6.0555,6.0519,6.0519,72200.0
2009-01-30 13:00:00,16.89,16.89,16.87,16.89,119800.0,6.0555,6.0555,6.0483,6.0555,119800.0
2009-01-30 13:05:00,16.89,16.91,16.88,16.88,209100.0,6.0555,6.0627,6.0519,6.0519,209100.0
2009-01-30 13:10:00,16.89,16.89,16.85,16.87,119700.0,6.0555,6.0555,6.0412,6.0483,119700.0
2009-01-30 13:15:00,16.86,16.87,16.84,16.87,132900.0,6.0447,6.0483,6.0376,6.0483,132900.0
2009-01-30 13:20:00,16.87,16.87,16.85,16.86,61700.0,6.0483,6.0483,6.0412,6.0447,61700.0
2009-01-30 13:25:00,16.85,16.86,16.75,16.77,336800.0,6.0412,6.0447,6.0053,6.0125,336800.0
2009-01-30 13:30:00,16.78,16.78,16.71,16.74,136800.0,6.0161,6.0161,5.991,6.0017,136800.0
2009-01-30 13:35:00,16.73,16.74,16.68,16.7,252200.0,5.9981,6.0017,5.9802,5.9874,252200.0
2009-01-30 13:40:00,16.7,16.75,16.67,16.67,238800.0,5.9874,6.0053,5.9766,5.9766,238800.0
2009-01-30 13:45:00,16.68,16.75,16.67,16.74,186000.0,5.9802,6.0053,5.9766,6.0017,186000.0
2009-01-30 13:50:00,16.74,16.74,16.67,16.68,138300.0,6.0017,6.0017,5.9766,5.9802,138300.0
2009-01-30 13:55:00,16.67,16.73,16.66,16.7,194700.0,5.9766,5.9981,5.973,5.9874,194700.0
2009-01-30 14:00:00,16.7,16.73,16.68,16.7,350900.0,5.9874,5.9981,5.9802,5.9874,350900.0
2009-01-30 14:05:00,16.71,16.72,16.69,16.71,244400.0,5.991,5.9946,5.9838,5.991,244400.0
2009-01-30 14:10:00,16.72,16.72,16.69,16.7,173800.0,5.9946,5.9946,5.9838,5.9874,173800.0
2009-01-30 14:15:00,16.7,16.72,16.69,16.71,258200.0,5.9874,5.9946,5.9838,5.991,258200.0
2009-01-30 14:20:00,16.71,16.72,16.68,16.69,239400.0,5.991,5.9946,5.9802,5.9838,239400.0
2009-01-30 14:25:00,16.7,16.75,16.69,16.74,162100.0,5.9874,6.0053,5.9838,6.0017,162100.0
2009-01-30 14:30:00,16.73,16.76,16.69,16.7,157700.0,5.9981,6.0089,5.9838,5.9874,157700.0
2009-01-30 14:35:00,16.69,16.71,16.69,16.71,127800.0,5.9838,5.991,5.9838,5.991,127800.0
2009-01-30 14:40:00,16.7,16.71,16.69,16.71,140200.0,5.9874,5.991,5.9838,5.991,140200.0
2009-01-30 14:45:00,16.7,16.7,16.67,16.69,105800.0,5.9874,5.9874,5.9766,5.9838,105800.0
2009-01-30 14:50:00,16.7,16.7,16.62,16.62,138100.0,5.9874,5.9874,5.9587,5.9587,138100.0
2009-01-30 14:55:00,16.63,16.68,16.62,16.66,146700.0,5.9623,5.9802,5.9587,5.973,146700.0
2009-01-30 15:00:00,16.65,16.71,16.64,16.66,292400.0,5.9695,5.991,5.9659,5.973,292400.0
2009-01-30 15:05:00,16.66,16.73,16.66,16.7,183700.0,5.973,5.9981,5.973,5.9874,183700.0
2009-01-30 15:10:00,16.69,16.72,16.69,16.71,299800.0,5.9838,5.9946,5.9838,5.991,299800.0
2009-01-30 15:15:00,16.7,16.71,16.63,16.63,240000.0,5.9874,5.991,5.9623,5.9623,240000.0
2009-01-30 15:20:00,16.63,16.64,16.6,16.62,410000.0,5.9623,5.9659,5.9515,5.9587,410000.0
2009-01-30 15:25:00,16.62,16.63,16.57,16.58,372600.0,5.9587,5.9623,5.9408,5.9444,372600.0
2009-01-30 15:30:00,16.57,16.58,16.53,16.56,407000.0,5.9408,5.9444,5.9264,5.9372,407000.0
2009-01-30 15:35:00,16.56,16.59,16.55,16.55,318400.0,5.9372,5.9479,5.9336,5.9336,318400.0
2009-01-30 15:40:00,16.55,16.61,16.54,16.59,533200.0,5.9336,5.9551,5.93,5.9479,533200.0
2009-01-30 15:45:00,16.6,16.63,16.58,16.61,448800.0,5.9515,5.9623,5.9444,5.9551,448800.0
2009-01-30 15:50:00,16.62,16.62,16.59,16.6,284800.0,5.9587,5.9587,5.9479,5.9515,284800.0
2009-01-30 15:55:00,16.59,16.6,16.51,16.56,974100.0,5.9479,5.9515,5.9193,5.9372,974100.0
2009-02-02 09:30:00,16.44,16.6,16.4,16.57,511700.0,5.8942,5.9515,5.8798,5.9408,511700.0
2009-02-02 09:35:00,16.57,16.57,16.5,16.54,303100.0,5.9408,5.9408,5.9157,5.93,303100.0
2009-02-02 09:40:00,16.54,16.58,16.47,16.58,368200.0,5.93,5.9444,5.9049,5.9444,368200.0
2009-02-02 09:45:00,16.58,16.67,16.56,16.63,311900.0,5.9444,5.9766,5.9372,5.9623,311900.0
2009-02-02 09:50:00,16.63,16.63,16.53,16.54,315100.0,5.9623,5.9623,5.9264,5.93,315100.0
2009-02-02 09:55:00,16.55,16.64,16.52,16.63,264400.0,5.9336,5.9659,5.9228,5.9623,264400.0
2009-02-02 10:00:00,16.63,16.68,16.6,16.62,443300.0,5.9623,5.9802,5.9515,5.9587,443300.0
2009-02-02 10:05:00,16.62,16.67,16.62,16.66,143600.0,5.9587,5.9766,5.9587,5.973,143600.0
2009-02-02 10:10:00,16.66,16.67,16.62,16.66,194800.0,5.973,5.9766,5.9587,5.973,194800.0
2009-02-02 10:15:00,16.67,16.68,16.64,16.67,388600.0,5.9766,5.9802,5.9659,5.9766,388600.0
2009-02-02 10:20:00,16.67,16.67,16.6,16.6,292100.0,5.9766,5.9766,5.9515,5.9515,292100.0
2009-02-02 10:25:00,16.6,16.67,16.58,16.64,411000.0,5.9515,5.9766,5.9444,5.9659,411000.0
2009-02-02 10:30:00,16.65,16.65,16.58,16.64,359800.0,5.9695,5.9695,5.9444,5.9659,359800.0
2009-02-02 10:35:00,16.64,16.69,16.63,16.68,482100.0,5.9659,5.9838,5.9623,5.9802,482100.0
2009-02-02 10:40:00,16.68,16.68,16.66,16.67,213600.0,5.9802,5.9802,5.973,5.9766,213600.0
2009-02-02 10:45:00,16.68,16.69,16.67,16.68,115000.0,5.9802,5.9838,5.9766,5.9802,115000.0
2009-02-02 10:50:00,16.68,16.72,16.66,16.66,234000.0,5.9802,5.9946,5.973,5.973,234000.0
2009-02-02 10:55:00,16.66,16.73,16.66,16.73,240600.0,5.973,5.9981,5.973,5.9981,240600.0
2009-02-02 11:00:00,16.72,16.76,16.72,16.75,174500.0,5.9946,6.0089,5.9946,6.0053,174500.0
2009-02-02 11:05:00,16.75,16.76,16.64,16.64,266300.0,6.0053,6.0089,5.9659,5.9659,266300.0
2009-02-02 11:10:00,16.64,16.7,16.64,16.68,199500.0,5.9659,5.9874,5.9659,5.9802,199500.0
2009-02-02 11:15:00,16.68,16.76,16.68,16.74,257900.0,5.9802,6.0089,5.9802,6.0017,257900.0
2009-02-02 11:20:00,16.74,16.75,16.7,16.73,181900.0,6.0017,6.0053,5.9874,5.9981,181900.0
2009-02-02 11:25:00,16.73,16.78,16.72,16.78,136900.0,5.9981,6.0161,5.9946,6.0161,136900.0
2009-02-02 11:30:00,16.78,16.85,16.77,16.85,353700.0,6.0161,6.0412,6.0125,6.0412,353700.0
2009-02-02 11:35:00,16.85,16.86,16.8,16.82,402400.0,6.0412,6.0447,6.0232,6.0304,402400.0
2009-02-02 11:40:00,16.83,16.84,16.78,16.8,205300.0,6.034,6.0376,6.0161,6.0232,205300.0
2009-02-02 11:45:00,16.8,16.8,16.78,16.78,101800.0,6.0232,6.0232,6.0161,6.0161,101800.0
2009-02-02 11:50:00,16.78,16.8,16.77,16.79,117800.0,6.0161,6.0232,6.0125,6.0197,117800.0
2009-02-02 11:55:00,16.79,16.79,16.77,16.79,140300.0,6.0197,6.0197,6.0125,6.0197,140300.0
2009-02-02 12:00:00,16.78,16.82,16.78,16.82,347600.0,6.0161,6.0304,6.0161,6.0304,347600.0
2009-02-02 12:05:00,16.81,16.84,16.79,16.84,387400.0,6.0268,6.0376,6.0197,6.0376,387400.0
2009-02-02 12:10:00,16.84,16.85,16.81,16.84,173800.0,6.0376,6.0412,6.0268,6.0376,173800.0
2009-02-02 12:15:00,16.83,16.84,16.76,16.77,298000.0,6.034,6.0376,6.0089,6.0125,298000.0
2009-02-02 12:20:00,16.77,16.78,16.75,16.77,197100.0,6.0125,6.0161,6.0053,6.0125,197100.0
2009-02-02 12:25:00,16.77,16.81,16.74,16.8,207200.0,6.0125,6.0268,6.0017,6.0232,207200.0
2009-02-02 12:30:00,16.8,16.85,16.8,16.84,434500.0,6.0232,6.0412,6.0232,6.0376,434500.0
2009-02-02 12:35:00,16.85,16.85,16.82,16.84,170100.0,6.0412,6.0412,6.0304,6.0376,170100.0
2009-02-02 12:40:00,16.85,16.85,16.82,16.84,142600.0,6.0412,6.0412,6.0304,6.0376,142600.0
2009-02-02 12:45:00,16.84,16.88,16.84,16.86,206400.0,6.0376,6.0519,6.0376,6.0447,206400.0
2009-02-02 12:50:00,16.86,16.89,16.86,16.89,139500.0,6.0447,6.0555,6.0447,6.0555,139500.0
2009-02-02 12:55:00,16.89,16.9,16.88,16.9,123800.0,6.0555,6.0591,6.0519,6.0591,123800.0
2009-02-02 13:00:00,16.9,16.93,16.88,16.91,239800.0,6.0591,6.0698,6.0519,6.0627,239800.0
2009-02-02 13:05:00,16.91,16.92,16.88,16.88,198300.0,6.0627,6.0663,6.0519,6.0519,198300.0
2009-02-02 13:10:00,16.88,16.89,16.86,16.88,123800.0,6.0519,6.0555,6.0447,6.0519,123800.0
2009-02-02 13:15:00,16.89,16.89,16.84,16.86,141100.0,6.0555,6.0555,6.0376,6.0447,141100.0
2009-02-02 13:20:00,16.86,16.87,16.82,16.83,180500.0,6.0447,6.0483,6.0304,6.034,180500.0
2009-02-02 13:25:00,16.83,16.83,16.81,16.82,88800.0,6.034,6.034,6.0268,6.0304,88800.0
2009-02-02 13:30:00,16.82,16.82,16.79,16.8,90300.0,6.0304,6.0304,6.0197,6.0232,90300.0
2009-02-02 13:35:00,16.79,16.8,16.77,16.77,82600.0,6.0197,6.0232,6.0125,6.0125,82600.0
2009-02-02 13:40:00,16.77,16.78,16.77,16.77,97100.0,6.0125,6.0161,6.0125,6.0125,97100.0
2009-02-02 13:45:00,16.77,16.78,16.74,16.74,171900.0,6.0125,6.0161,6.0017,6.0017,171900.0
2009-02-02 13:50:00,16.75,16.75,16.69,16.7,123900.0,6.0053,6.0053,5.9838,5.9874,123900.0
2009-02-02 13:55:00,16.69,16.7,16.65,16.67,193600.0,5.9838,5.9874,5.9695,5.9766,193600.0
2009-02-02 14:00:00,16.67,16.68,16.63,16.64,201000.0,5.9766,5.9802,5.9623,5.9659,201000.0
2009-02-02 14:05:00,16.64,16.66,16.63,16.65,191700.0,5.9659,5.973,5.9623,5.9695,191700.0
2009-02-02 14:10:00,16.66,16.69,16.64,16.68,192300.0,5.973,5.9838,5.9659,5.9802,192300.0
2009-02-02 14:15:00,16.68,16.72,16.68,16.72,101900.0,5.9802,5.9946,5.9802,5.9946,101900.0
2009-02-02 14:20:00,16.71,16.72,16.65,16.65,174900.0,5.991,5.9946,5.9695,5.9695,174900.0
2009-02-02 14:25:00,16.65,16.69,16.64,16.69,150800.0,5.9695,5.9838,5.9659,5.9838,150800.0
2009-02-02 14:30:00,16.69,16.7,16.67,16.7,166300.0,5.9838,5.9874,5.9766,5.9874,166300.0
2009-02-02 14:35:00,16.69,16.7,16.66,16.69,158600.0,5.9838,5.9874,5.973,5.9838,158600.0
2009-02-02 14:40:00,16.69,16.75,16.69,16.74,223700.0,5.9838,6.0053,5.9838,6.0017,223700.0
2009-02-02 14:45:00,16.75,16.75,16.69,16.7,230200.0,6.0053,6.0053,5.9838,5.9874,230200.0
2009-02-02 14:50:00,16.7,16.72,16.68,16.71,162600.0,5.9874,5.9946,5.9802,5.991,162600.0
2009-02-02 14:55:00,16.72,16.72,16.68,16.68,147300.0,5.9946,5.9946,5.9802,5.9802,147300.0
2009-02-02 15:00:00,16.68,16.74,16.65,16.74,291800.0,5.9802,6.0017,5.9695,6.0017,291800.0
2009-02-02 15:05:00,16.74,16.75,16.69,16.73,447900.0,6.0017,6.0053,5.9838,5.9981,447900.0
2009-02-02 15:10:00,16.74,16.74,16.69,16.7,237500.0,6.0017,6.0017,5.9838,5.9874,237500.0
2009-02-02 15:15:00,16.69,16.74,16.69,16.74,202800.0,5.9838,6.0017,5.9838,6.0017,202800.0
2009-02-02 15:20:00,16.73,16.75,16.7,16.7,161800.0,5.9981,6.0053,5.9874,5.9874,161800.0
2009-02-02 15:25:00,16.7,16.75,16.7,16.75,194000.0,5.9874,6.0053,5.9874,6.0053,194000.0
2009-02-02 15:30:00,16.75,16.8,16.74,16.78,275700.0,6.0053,6.0232,6.0017,6.0161,275700.0
2009-02-02 15:35:00,16.78,16.79,16.72,16.72,260600.0,6.0161,6.0197,5.9946,5.9946,260600.0
2009-02-02 15:40:00,16.72,16.79,16.72,16.74,328500.0,5.9946,6.0197,5.9946,6.0017,328500.0
2009-02-02 15:45:00,16.74,16.75,16.7,16.7,238000.0,6.0017,6.0053,5.9874,5.9874,238000.0
2009-02-02 15:50:00,16.71,16.76,16.7,16.76,276900.0,5.991,6.0089,5.9874,6.0089,276900.0
2009-02-02 15:55:00,16.75,16.76,16.7,16.7,579300.0,6.0053,6.0089,5.9874,5.9874,579300.0
2009-02-03 09:30:00,16.76,16.95,16.75,16.89,394700.0,6.0089,6.077,6.0053,6.0555,394700.0
2009-02-03 09:35:00,16.89,16.95,16.85,16.87,234000.0,6.0555,6.077,6.0412,6.0483,234000.0
2009-02-03 09:40:00,16.87,16.97,16.87,16.96,416300.0,6.0483,6.0842,6.0483,6.0806,416300.0
2009-02-03 09:45:00,16.96,16.98,16.86,16.88,343500.0,6.0806,6.0878,6.0447,6.0519,343500.0
2009-02-03 09:50:00,16.88,16.91,16.8,16.89,515100.0,6.0519,6.0627,6.0232,6.0555,515100.0
2009-02-03 09:55:00,16.88,16.93,16.87,16.9,251100.0,6.0519,6.0698,6.0483,6.0591,251100.0
2009-02-03 10:00:00,16.91,16.93,16.87,16.88,299300.0,6.0627,6.0698,6.0483,6.0519,299300.0
2009-02-03 10:05:00,16.89,16.95,16.88,16.93,320200.0,6.0555,6.077,6.0519,6.0698,320200.0
2009-02-03 10:10:00,16.93,16.95,16.92,16.94,179200.0,6.0698,6.077,6.0663,6.0734,179200.0
2009-02-03 10:15:00,16.95,16.98,16.91,16.91,201300.0,6.077,6.0878,6.0627,6.0627,201300.0
2009-02-03 10:20:00,16.91,16.96,16.89,16.92,297700.0,6.0627,6.0806,6.0555,6.0663,297700.0
2009-02-03 10:25:00,16.92,16.96,16.9,16.95,247900.0,6.0663,6.0806,6.0591,6.077,247900.0
2009-02-03 10:30:00,16.94,16.94,16.9,16.9,278800.0,6.0734,6.0734,6.0591,6.0591,278800.0
2009-02-03 10:35:00,16.9,16.96,16.9,16.94,164200.0,6.0591,6.0806,6.0591,6.0734,164200.0
2009-02-03 10:40:00,16.95,16.97,16.92,16.95,242300.0,6.077,6.0842,6.0663,6.077,242300.0
2009-02-03 10:45:00,16.97,16.99,16.96,16.98,279800.0,6.0842,6.0914,6.0806,6.0878,279800.0
2009-02-03 10:50:00,16.98,16.99,16.92,16.94,299600.0,6.0878,6.0914,6.0663,6.0734,299600.0
2009-02-03 10:55:00,16.94,16.96,16.94,16.95,137600.0,6.0734,6.0806,6.0734,6.077,137600.0
2009-02-03 11:00:00,16.95,16.98,16.94,16.98,141200.0,6.077,6.0878,6.0734,6.0878,141200.0
2009-02-03 11:05:00,16.98,16.99,16.96,16.97,344100.0,6.0878,6.0914,6.0806,6.0842,344100.0
2009-02-03 11:10:00,16.97,16.98,16.95,16.95,336200.0,6.0842,6.0878,6.077,6.077,336200.0
2009-02-03 11:15:00,16.95,16.96,16.91,16.93,233100.0,6.077,6.0806,6.0627,6.0698,233100.0
2009-02-03 11:20:00,16.93,16.96,16.92,16.95,206700.0,6.0698,6.0806,6.0663,6.077,206700.0
2009-02-03 11:25:00,16.95,16.95,16.92,16.92,191200.0,6.077,6.077,6.0663,6.0663,191200.0
2009-02-03 11:30:00,16.93,16.93,16.89,16.9,100500.0,6.0698,6.0698,6.0555,6.0591,100500.0
2009-02-03 11:35:00,16.9,16.9,16.87,16.88,153300.0,6.0591,6.0591,6.0483,6.0519,153300.0
2009-02-03 11:40:00,16.87,16.9,16.87,16.9,182800.0,6.0483,6.0591,6.0483,6.0591,182800.0
2009-02-03 11:45:00,16.9,16.91,16.88,16.9,171000.0,6.0591,6.0627,6.0519,6.0591,171000.0
2009-02-03 11:50:00,16.89,16.91,16.89,16.91,113800.0,6.0555,6.0627,6.0555,6.0627,113800.0
2009-02-03 11:55:00,16.91,16.92,16.88,16.9,221300.0,6.0627,6.0663,6.0519,6.0591,221300.0
2009-02-03 12:00:00,16.89,16.9,16.89,16.89,91100.0,6.0555,6.0591,6.0555,6.0555,91100.0
2009-02-03 12:05:00,16.89,16.93,16.89,16.92,56900.0,6.0555,6.0698,6.0555,6.0663,56900.0
2009-02-03 12:10:00,16.92,16.92,16.88,16.9,221000.0,6.0663,6.0663,6.0519,6.0591,221000.0
2009-02-03 12:15:00,16.91,16.92,16.85,16.87,394500.0,6.0627,6.0663,6.0412,6.0483,394500.0
2009-02-03 12:20:00,16.86,16.9,16.86,16.88,484400.0,6.0447,6.0591,6.0447,6.0519,484400.0
2009-02-03 12:25:00,16.89,16.93,16.89,16.91,355600.0,6.0555,6.0698,6.0555,6.0627,355600.0
2009-02-03 12:30:00,16.91,16.92,16.89,16.9,369200.0,6.0627,6.0663,6.0555,6.0591,369200.0
2009-02-03 12:35:00,16.9,16.91,16.87,16.88,275000.0,6.0591,6.0627,6.0483,6.0519,275000.0
2009-02-03 12:40:00,16.89,16.89,16.83,16.86,418400.0,6.0555,6.0555,6.034,6.0447,418400.0
2009-02-03 12:45:00,16.86,16.89,16.83,16.83,138000.0,6.0447,6.0555,6.034,6.034,138000.0
2009-02-03 12:50:00,16.84,16.91,16.84,16.89,453000.0,6.0376,6.0627,6.0376,6.0555,453000.0
2009-02-03 12:55:00,16.89,16.92,16.88,16.89,317200.0,6.0555,6.0663,6.0519,6.0555,317200.0
2009-02-03 13:00:00,16.89,16.91,16.88,16.9,196300.0,6.0555,6.0627,6.0519,6.0591,196300.0
2009-02-03 13:05:00,16.9,16.9,16.86,16.86,231200.0,6.0591,6.0591,6.0447,6.0447,231200.0
2009-02-03 13:10:00,16.86,16.89,16.86,16.87,185600.0,6.0447,6.0555,6.0447,6.0483,185600.0
2009-02-03 13:15:00,16.87,16.91,16.87,16.9,142600.0,6.0483,6.0627,6.0483,6.0591,142600.0
2009-02-03 13:20:00,16.9,16.9,16.89,16.89,97200.0,6.0591,6.0591,6.0555,6.0555,97200.0
2009-02-03 13:25:00,16.89,16.9,16.84,16.84,209500.0,6.0555,6.0591,6.0376,6.0376,209500.0
2009-02-03 13:30:00,16.83,16.85,16.83,16.85,109200.0,6.034,6.0412,6.034,6.0412,109200.0
2009-02-03 13:35:00,16.84,16.85,16.81,16.82,375800.0,6.0376,6.0412,6.0268,6.0304,375800.0
2009-02-03 13:40:00,16.83,16.84,16.81,16.83,228400.0,6.034,6.0376,6.0268,6.034,228400.0
2009-02-03 13:45:00,16.83,16.85,16.82,16.83,376300.0,6.034,6.0412,6.0304,6.034,376300.0
2009-02-03 13:50:00,16.83,16.83,16.77,16.78,209100.0,6.034,6.034,6.0125,6.0161,209100.0
2009-02-03 13:55:00,16.78,16.8,16.76,16.78,244300.0,6.0161,6.0232,6.0089,6.0161,244300.0
2009-02-03 14:00:00,16.78,16.78,16.73,16.73,334000.0,6.0161,6.0161,5.9981,5.9981,334000.0
2009-02-03 14:05:00,16.74,16.81,16.73,16.81,331100.0,6.0017,6.0268,5.9981,6.0268,331100.0
2009-02-03 14:10:00,16.81,16.86,16.79,16.85,237800.0,6.0268,6.0447,6.0197,6.0412,237800.0
2009-02-03 14:15:00,16.85,16.88,16.83,16.86,340100.0,6.0412,6.0519,6.034,6.0447,340100.0
2009-02-03 14:20:00,16.87,16.9,16.84,16.9,239100.0,6.0483,6.0591,6.0376,6.0591,239100.0
2009-02-03 14:25:00,16.9,16.91,16.84,16.85,315900.0,6.0591,6.0627,6.0376,6.0412,315900.0
2009-02-03 14:30:00,16.84,16.9,16.83,16.9,198300.0,6.0376,6.0591,6.034,6.0591,198300.0
2009-02-03 14:35:00,16.9,16.9,16.89,16.9,107700.0,6.0591,6.0591,6.0555,6.0591,107700.0
2009-02-03 14:40:00,16.89,16.91,16.89,16.91,224800.0,6.0555,6.0627,6.0555,6.0627,224800.0
2009-02-03 14:45:00,16.91,16.91,16.87,16.9,292500.0,6.0627,6.0627,6.0483,6.0591,292500.0
2009-02-03 14:50:00,16.89,16.93,16.89,16.92,141900.0,6.0555,6.0698,6.0555,6.0663,141900.0
2009-02-03 14:55:00,16.92,16.94,16.89,16.92,391800.0,6.0663,6.0734,6.0555,6.0663,391800.0
2009-02-03 15:00:00,16.92,16.93,16.89,16.89,285400.0,6.0663,6.0698,6.0555,6.0555,285400.0
2009-02-03 15:05:00,16.9,16.97,16.9,16.97,232900.0,6.0591,6.0842,6.0591,6.0842,232900.0
2009-02-03 15:10:00,16.97,16.99,16.96,16.98,252300.0,6.0842,6.0914,6.0806,6.0878,252300.0
2009-02-03 15:15:00,16.98,16.99,16.95,16.97,397900.0,6.0878,6.0914,6.077,6.0842,397900.0
2009-02-03 15:20:00,16.97,17.0,16.95,16.99,299600.0,6.0842,6.0949,6.077,6.0914,299600.0
2009-02-03 15:25:00,17.0,17.0,16.96,16.97,344000.0,6.0949,6.0949,6.0806,6.0842,344000.0
2009-02-03 15:30:00,16.97,16.98,16.93,16.94,314000.0,6.0842,6.0878,6.0698,6.0734,314000.0
2009-02-03 15:35:00,16.93,16.94,16.9,16.92,424800.0,6.0698,6.0734,6.0591,6.0663,424800.0
2009-02-03 15:40:00,16.92,16.95,16.91,16.93,439100.0,6.0663,6.077,6.0627,6.0698,439100.0
2009-02-03 15:45:00,16.92,16.94,16.91,16.91,349900.0,6.0663,6.0734,6.0627,6.0627,349900.0
2009-02-03 15:50:00,16.92,16.99,16.91,16.99,441800.0,6.0663,6.0914,6.0627,6.0914,441800.0
2009-02-03 15:55:00,16.99,16.99,16.93,16.93,679200.0,6.0914,6.0914,6.0698,6.0698,679200.0
2009-02-04 09:30:00,16.94,16.95,16.89,16.9,430200.0,6.0734,6.077,6.0555,6.0591,430200.0
2009-02-04 09:35:00,16.89,16.92,16.79,16.83,311000.0,6.0555,6.0663,6.0197,6.034,311000.0
2009-02-04 09:40:00,16.83,16.88,16.81,16.87,320100.0,6.034,6.0519,6.0268,6.0483,320100.0
2009-02-04 09:45:00,16.86,16.88,16.77,16.86,438400.0,6.0447,6.0519,6.0125,6.0447,438400.0
2009-02-04 09:50:00,16.85,16.98,16.85,16.93,422900.0,6.0412,6.0878,6.0412,6.0698,422900.0
2009-02-04 09:55:00,16.92,16.94,16.89,16.9,180200.0,6.0663,6.0734,6.0555,6.0591,180200.0
2009-02-04 10:00:00,16.9,16.94,16.88,16.89,214800.0,6.0591,6.0734,6.0519,6.0555,214800.0
2009-02-04 10:05:00,16.87,16.97,16.85,16.91,537700.0,6.0483,6.0842,6.0412,6.0627,537700.0
2009-02-04 10:10:00,16.91,16.92,16.71,16.82,1341500.0,6.0627,6.0663,5.991,6.0304,1341500.0
2009-02-04 10:15:00,16.81,16.9,16.76,16.85,533500.0,6.0268,6.0591,6.0089,6.0412,533500.0
2009-02-04 10:20:00,16.85,16.91,16.84,16.86,403100.0,6.0412,6.0627,6.0376,6.0447,403100.0
2009-02-04 10:25:00,16.86,16.94,16.86,16.93,318000.0,6.0447,6.0734,6.0447,6.0698,318000.0
2009-02-04 10:30:00,16.92,16.97,16.91,16.94,430200.0,6.0663,6.0842,6.0627,6.0734,430200.0
2009-02-04 10:35:00,16.93,16.97,16.88,16.88,404700.0,6.0698,6.0842,6.0519,6.0519,404700.0
2009-02-04 10:40:00,16.88,16.99,16.87,16.99,721900.0,6.0519,6.0914,6.0483,6.0914,721900.0
2009-02-04 10:45:00,16.98,16.99,16.96,16.97,169600.0,6.0878,6.0914,6.0806,6.0842,169600.0
2009-02-04 10:50:00,16.97,16.98,16.91,16.93,285400.0,6.0842,6.0878,6.0627,6.0698,285400.0
2009-02-04 10:55:00,16.93,16.98,16.92,16.97,193600.0,6.0698,6.0878,6.0663,6.0842,193600.0
2009-02-04 11:00:00,16.98,16.99,16.97,16.99,342600.0,6.0878,6.0914,6.0842,6.0914,342600.0
2009-02-04 11:05:00,16.99,17.0,16.98,17.0,291000.0,6.0914,6.0949,6.0878,6.0949,291000.0
2009-02-04 11:10:00,16.99,17.0,16.97,16.97,237000.0,6.0914,6.0949,6.0842,6.0842,237000.0
2009-02-04 11:15:00,16.98,16.98,16.96,16.96,232500.0,6.0878,6.0878,6.0806,6.0806,232500.0
2009-02-04 11:20:00,16.96,16.97,16.93,16.97,442900.0,6.0806,6.0842,6.0698,6.0842,442900.0
2009-02-04 11:25:00,16.97,16.98,16.94,16.94,168200.0,6.0842,6.0878,6.0734,6.0734,168200.0
2009-02-04 11:30:00,16.95,16.98,16.93,16.97,139900.0,6.077,6.0878,6.0698,6.0842,139900.0
2009-02-04 11:35:00,16.96,16.98,16.96,16.97,199600.0,6.0806,6.0878,6.0806,6.0842,199600.0
2009-02-04 11:40:00,16.97,16.99,16.97,16.98,294000.0,6.0842,6.0914,6.0842,6.0878,294000.0
2009-02-04 11:45:00,16.98,16.98,16.95,16.97,389600.0,6.0878,6.0878,6.077,6.0842,389600.0
2009-02-04 11:50:00,16.97,16.97,16.94,16.94,289800.0,6.0842,6.0842,6.0734,6.0734,289800.0
2009-02-04 11:55:00,16.94,16.95,16.93,16.93,194400.0,6.0734,6.077,6.0698,6.0698,194400.0
2009-02-04 12:00:00,16.93,16.95,16.89,16.89,441200.0,6.0698,6.077,6.0555,6.0555,441200.0
2009-02-04 12:05:00,16.89,16.91,16.89,16.9,106000.0,6.0555,6.0627,6.0555,6.0591,106000.0
2009-02-04 12:10:00,16.91,16.92,16.9,16.9,101700.0,6.0627,6.0663,6.0591,6.0591,101700.0
2009-02-04 12:15:00,16.91,16.91,16.9,16.9,106400.0,6.0627,6.0627,6.0591,6.0591,106400.0
2009-02-04 12:20:00,16.9,16.91,16.86,16.86,150200.0,6.0591,6.0627,6.0447,6.0447,150200.0
2009-02-04 12:25:00,16.86,16.91,16.86,16.9,171400.0,6.0447,6.0627,6.0447,6.0591,171400.0
2009-02-04 12:30:00,16.91,16.95,16.86,16.95,233400.0,6.0627,6.077,6.0447,6.077,233400.0
2009-02-04 12:35:00,16.94,16.95,16.93,16.93,152700.0,6.0734,6.077,6.0698,6.0698,152700.0
2009-02-04 12:40:00,16.93,16.95,16.93,16.94,99600.0,6.0698,6.077,6.0698,6.0734,99600.0
2009-02-04 12:45:00,16.95,16.97,16.94,16.97,115500.0,6.077,6.0842,6.0734,6.0842,115500.0
2009-02-04 12:50:00,16.97,16.98,16.93,16.94,282100.0,6.0842,6.0878,6.0698,6.0734,282100.0
2009-02-04 12:55:00,16.94,16.98,16.94,16.98,208400.0,6.0734,6.0878,6.0734,6.0878,208400.0
2009-02-04 13:00:00,16.98,16.98,16.96,16.97,157000.0,6.0878,6.0878,6.0806,6.0842,157000.0
2009-02-04 13:05:00,16.98,16.99,16.97,16.98,273500.0,6.0878,6.0914,6.0842,6.0878,273500.0
2009-02-04 13:10:00,16.98,16.98,16.97,16.98,101800.0,6.0878,6.0878,6.0842,6.0878,101800.0
2009-02-04 13:15:00,16.98,16.99,16.97,16.99,264700.0,6.0878,6.0914,6.0842,6.0914,264700.0
2009-02-04 13:20:00,16.99,16.99,16.98,16.98,44900.0,6.0914,6.0914,6.0878,6.0878,44900.0
2009-02-04 13:25:00,16.99,17.03,16.98,17.0,537600.0,6.0914,6.1057,6.0878,6.0949,537600.0
2009-02-04 13:30:00,17.01,17.02,16.93,16.93,391200.0,6.0985,6.1021,6.0698,6.0698,391200.0
2009-02-04 13:35:00,16.93,16.97,16.86,16.88,527000.0,6.0698,6.0842,6.0447,6.0519,527000.0
2009-02-04 13:40:00,16.88,16.89,16.83,16.83,340700.0,6.0519,6.0555,6.034,6.034,340700.0
2009-02-04 13:45:00,16.83,16.86,16.81,16.81,194000.0,6.034,6.0447,6.0268,6.0268,194000.0
2009-02-04 13:50:00,16.81,16.83,16.76,16.76,377900.0,6.0268,6.034,6.0089,6.0089,377900.0
2009-02-04 13:55:00,16.76,16.8,16.76,16.8,356300.0,6.0089,6.0232,6.0089,6.0232,356300.0
2009-02-04 14:00:00,16.79,16.8,16.75,16.79,287400.0,6.0197,6.0232,6.0053,6.0197,287400.0
2009-02-04 14:05:00,16.79,16.79,16.73,16.74,311100.0,6.0197,6.0197,5.9981,6.0017,311100.0
2009-02-04 14:10:00,16.74,16.8,16.73,16.79,166900.0,6.0017,6.0232,5.9981,6.0197,166900.0
2009-02-04 14:15:00,16.8,16.82,16.74,16.77,218400.0,6.0232,6.0304,6.0017,6.0125,218400.0
2009-02-04 14:20:00,16.76,16.78,16.71,16.73,244200.0,6.0089,6.0161,5.991,5.9981,244200.0
2009-02-04 14:25:00,16.73,16.77,16.72,16.76,279000.0,5.9981,6.0125,5.9946,6.0089,279000.0
2009-02-04 14:30:00,16.75,16.77,16.74,16.77,126500.0,6.0053,6.0125,6.0017,6.0125,126500.0
2009-02-04 14:35:00,16.77,16.82,16.76,16.8,266400.0,6.0125,6.0304,6.0089,6.0232,266400.0
2009-02-04 14:40:00,16.81,16.83,16.81,16.81,158000.0,6.0268,6.034,6.0268,6.0268,158000.0
2009-02-04 14:45:00,16.81,16.83,16.79,16.82,192000.0,6.0268,6.034,6.0197,6.0304,192000.0
2009-02-04 14:50:00,16.81,16.85,16.79,16.82,252400.0,6.0268,6.0412,6.0197,6.0304,252400.0
2009-02-04 14:55:00,16.81,16.87,16.77,16.86,323700.0,6.0268,6.0483,6.0125,6.0447,323700.0
2009-02-04 15:00:00,16.86,16.87,16.81,16.87,411700.0,6.0447,6.0483,6.0268,6.0483,411700.0
2009-02-04 15:05:00,16.88,16.9,16.87,16.89,381500.0,6.0519,6.0591,6.0483,6.0555,381500.0
2009-02-04 15:10:00,16.9,16.9,16.8,16.82,261700.0,6.0591,6.0591,6.0232,6.0304,261700.0
2009-02-04 15:15:00,16.81,16.84,16.8,16.83,256800.0,6.0268,6.0376,6.0232,6.034,256800.0
2009-02-04 15:20:00,16.82,16.82,16.76,16.78,260300.0,6.0304,6.0304,6.0089,6.0161,260300.0
2009-02-04 15:25:00,16.78,16.79,16.75,16.77,224000.0,6.0161,6.0197,6.0053,6.0125,224000.0
2009-02-04 15:30:00,16.76,16.78,16.73,16.76,272200.0,6.0089,6.0161,5.9981,6.0089,272200.0
2009-02-04 15:35:00,16.76,16.78,16.71,16.72,302700.0,6.0089,6.0161,5.991,5.9946,302700.0
2009-02-04 15:40:00,16.71,16.75,16.71,16.73,410800.0,5.991,6.0053,5.991,5.9981,410800.0
2009-02-04 15:45:00,16.73,16.74,16.7,16.71,442600.0,5.9981,6.0017,5.9874,5.991,442600.0
2009-02-04 15:50:00,16.71,16.75,16.7,16.74,518300.0,5.991,6.0053,5.9874,6.0017,518300.0
2009-02-04 15:55:00,16.75,16.76,16.74,16.74,513300.0,6.0053,6.0089,6.0017,6.0017,513300.0
2009-02-05 09:30:00,16.76,16.78,16.67,16.68,305200.0,6.0089,6.0161,5.9766,5.9802,305200.0
2009-02-05 09:35:00,16.68,16.73,16.6,16.7,271900.0,5.9802,5.9981,5.9515,5.9874,271900.0
2009-02-05 09:40:00,16.7,16.75,16.65,16.66,282900.0,5.9874,6.0053,5.9695,5.973,282900.0
2009-02-05 09:45:00,16.66,16.67,16.48,16.49,442800.0,5.973,5.9766,5.9085,5.9121,442800.0
2009-02-05 09:50:00,16.49,16.58,16.47,16.55,311900.0,5.9121,5.9444,5.9049,5.9336,311900.0
2009-02-05 09:55:00,16.54,16.64,16.54,16.64,163200.0,5.93,5.9659,5.93,5.9659,163200.0
2009-02-05 10:00:00,16.63,16.64,16.57,16.6,166500.0,5.9623,5.9659,5.9408,5.9515,166500.0
2009-02-05 10:05:00,16.59,16.65,16.59,16.64,271700.0,5.9479,5.9695,5.9479,5.9659,271700.0
2009-02-05 10:10:00,16.64,16.69,16.61,16.68,318000.0,5.9659,5.9838,5.9551,5.9802,318000.0
2009-02-05 10:15:00,16.68,16.7,16.65,16.69,237500.0,5.9802,5.9874,5.9695,5.9838,237500.0
2009-02-05 10:20:00,16.68,16.69,16.64,16.66,245300.0,5.9802,5.9838,5.9659,5.973,245300.0
2009-02-05 10:25:00,16.65,16.68,16.63,16.67,287500.0,5.9695,5.9802,5.9623,5.9766,287500.0
2009-02-05 10:30:00,16.66,16.68,16.64,16.68,441900.0,5.973,5.9802,5.9659,5.9802,441900.0
2009-02-05 10:35:00,16.68,16.7,16.62,16.63,190900.0,5.9802,5.9874,5.9587,5.9623,190900.0
2009-02-05 10:40:00,16.63,16.67,16.61,16.67,322600.0,5.9623,5.9766,5.9551,5.9766,322600.0
2009-02-05 10:45:00,16.66,16.68,16.57,16.57,242200.0,5.973,5.9802,5.9408,5.9408,242200.0
2009-02-05 10:50:00,16.57,16.67,16.55,16.66,241400.0,5.9408,5.9766,5.9336,5.973,241400.0
2009-02-05 10:55:00,16.67,16.7,16.63,16.7,322100.0,5.9766,5.9874,5.9623,5.9874,322100.0
2009-02-05 11:00:00,16.7,16.72,16.68,16.68,310600.0,5.9874,5.9946,5.9802,5.9802,310600.0
2009-02-05 11:05:00,16.68,16.7,16.64,16.68,178700.0,5.9802,5.9874,5.9659,5.9802,178700.0
2009-02-05 11:10:00,16.68,16.7,16.67,16.67,177600.0,5.9802,5.9874,5.9766,5.9766,177600.0
2009-02-05 11:15:00,16.68,16.68,16.64,16.65,194500.0,5.9802,5.9802,5.9659,5.9695,194500.0
2009-02-05 11:20:00,16.64,16.66,16.61,16.66,163600.0,5.9659,5.973,5.9551,5.973,163600.0
2009-02-05 11:25:00,16.66,16.66,16.62,16.63,120500.0,5.973,5.973,5.9587,5.9623,120500.0
2009-02-05 11:30:00,16.62,16.65,16.62,16.65,120300.0,5.9587,5.9695,5.9587,5.9695,120300.0
2009-02-05 11:35:00,16.65,16.65,16.6,16.6,155400.0,5.9695,5.9695,5.9515,5.9515,155400.0
2009-02-05 11:40:00,16.6,16.61,16.58,16.59,197900.0,5.9515,5.9551,5.9444,5.9479,197900.0
2009-02-05 11:45:00,16.58,16.6,16.58,16.59,68200.0,5.9444,5.9515,5.9444,5.9479,68200.0
2009-02-05 11:50:00,16.59,16.6,16.56,16.56,130500.0,5.9479,5.9515,5.9372,5.9372,130500.0
2009-02-05 11:55:00,16.56,16.61,16.54,16.6,162000.0,5.9372,5.9551,5.93,5.9515,162000.0
2009-02-05 12:00:00,16.6,16.61,16.59,16.6,214200.0,5.9515,5.9551,5.9479,5.9515,214200.0
2009-02-05 12:05:00,16.6,16.61,16.59,16.6,255700.0,5.9515,5.9551,5.9479,5.9515,255700.0
2009-02-05 12:10:00,16.6,16.61,16.59,16.59,241800.0,5.9515,5.9551,5.9479,5.9479,241800.0
2009-02-05 12:15:00,16.6,16.61,16.59,16.59,64900.0,5.9515,5.9551,5.9479,5.9479,64900.0
2009-02-05 12:20:00,16.59,16.61,16.59,16.61,103900.0,5.9479,5.9551,5.9479,5.9551,103900.0
2009-02-05 12:25:00,16.61,16.63,16.59,16.59,150100.0,5.9551,5.9623,5.9479,5.9479,150100.0
2009-02-05 12:30:00,16.6,16.61,16.59,16.59,138500.0,5.9515,5.9551,5.9479,5.9479,138500.0
2009-02-05 12:35:00,16.6,16.6,16.59,16.6,134200.0,5.9515,5.9515,5.9479,5.9515,134200.0
2009-02-05 12:40:00,16.6,16.6,16.59,16.6,74000.0,5.9515,5.9515,5.9479,5.9515,74000.0
2009-02-05 12:45:00,16.59,16.6,16.59,16.6,64100.0,5.9479,5.9515,5.9479,5.9515,64100.0
2009-02-05 12:50:00,16.59,16.6,16.54,16.55,262800.0,5.9479,5.9515,5.93,5.9336,262800.0
2009-02-05 12:55:00,16.56,16.62,16.55,16.62,195200.0,5.9372,5.9587,5.9336,5.9587,195200.0
2009-02-05 13:00:00,16.62,16.65,16.61,16.62,212400.0,5.9587,5.9695,5.9551,5.9587,212400.0
2009-02-05 13:05:00,16.63,16.63,16.61,16.62,64800.0,5.9623,5.9623,5.9551,5.9587,64800.0
2009-02-05 13:10:00,16.62,16.62,16.59,16.6,116500.0,5.9587,5.9587,5.9479,5.9515,116500.0
2009-02-05 13:15:00,16.6,16.61,16.58,16.59,110600.0,5.9515,5.9551,5.9444,5.9479,110600.0
2009-02-05 13:20:00,16.59,16.59,16.55,16.56,166300.0,5.9479,5.9479,5.9336,5.9372,166300.0
2009-02-05 13:25:00,16.56,16.56,16.55,16.55,64200.0,5.9372,5.9372,5.9336,5.9336,64200.0
2009-02-05 13:30:00,16.56,16.57,16.55,16.57,101200.0,5.9372,5.9408,5.9336,5.9408,101200.0
2009-02-05 13:35:00,16.56,16.56,16.53,16.54,112500.0,5.9372,5.9372,5.9264,5.93,112500.0
2009-02-05 13:40:00,16.53,16.54,16.51,16.53,143800.0,5.9264,5.93,5.9193,5.9264,143800.0
2009-02-05 13:45:00,16.53,16.53,16.52,16.53,112600.0,5.9264,5.9264,5.9228,5.9264,112600.0
2009-02-05 13:50:00,16.52,16.54,16.52,16.54,82100.0,5.9228,5.93,5.9228,5.93,82100.0
2009-02-05 13:55:00,16.54,16.55,16.5,16.51,96800.0,5.93,5.9336,5.9157,5.9193,96800.0
2009-02-05 14:00:00,16.51,16.54,16.51,16.53,128200.0,5.9193,5.93,5.9193,5.9264,128200.0
2009-02-05 14:05:00,16.53,16.56,16.53,16.55,122300.0,5.9264,5.9372,5.9264,5.9336,122300.0
2009-02-05 14:10:00,16.54,16.55,16.53,16.54,120800.0,5.93,5.9336,5.9264,5.93,120800.0
2009-02-05 14:15:00,16.55,16.56,16.52,16.53,115300.0,5.9336,5.9372,5.9228,5.9264,115300.0
2009-02-05 14:20:00,16.54,16.57,16.53,16.54,159300.0,5.93,5.9408,5.9264,5.93,159300.0
2009-02-05 14:25:00,16.54,16.55,16.53,16.53,269400.0,5.93,5.9336,5.9264,5.9264,269400.0
2009-02-05 14:30:00,16.53,16.55,16.52,16.52,196400.0,5.9264,5.9336,5.9228,5.9228,196400.0
2009-02-05 14:35:00,16.53,16.54,16.49,16.5,566300.0,5.9264,5.93,5.9121,5.9157,566300.0
2009-02-05 14:40:00,16.51,16.51,16.48,16.5,204500.0,5.9193,5.9193,5.9085,5.9157,204500.0
2009-02-05 14:45:00,16.5,16.5,16.45,16.45,269000.0,5.9157,5.9157,5.8978,5.8978,269000.0
2009-02-05 14:50:00,16.45,16.46,16.42,16.43,229600.0,5.8978,5.9013,5.887,5.8906,229600.0
2009-02-05 14:55:00,16.42,16.43,16.38,16.4,272900.0,5.887,5.8906,5.8727,5.8798,272900.0
2009-02-05 15:00:00,16.4,16.4,16.34,16.34,548900.0,5.8798,5.8798,5.8583,5.8583,548900.0
2009-02-05 15:05:00,16.34,16.36,16.32,16.34,583500.0,5.8583,5.8655,5.8511,5.8583,583500.0
2009-02-05 15:10:00,16.34,16.39,16.32,16.39,309300.0,5.8583,5.8762,5.8511,5.8762,309300.0
2009-02-05 15:15:00,16.39,16.4,16.36,16.39,487200.0,5.8762,5.8798,5.8655,5.8762,487200.0
2009-02-05 15:20:00,16.38,16.41,16.34,16.36,1308500.0,5.8727,5.8834,5.8583,5.8655,1308500.0
2009-02-05 15:25:00,16.37,16.4,16.36,16.37,329800.0,5.8691,5.8798,5.8655,5.8691,329800.0
2009-02-05 15:30:00,16.38,16.45,16.37,16.43,450500.0,5.8727,5.8978,5.8691,5.8906,450500.0
2009-02-05 15:35:00,16.43,16.47,16.43,16.46,466300.0,5.8906,5.9049,5.8906,5.9013,466300.0
2009-02-05 15:40:00,16.45,16.46,16.43,16.44,604300.0,5.8978,5.9013,5.8906,5.8942,604300.0
2009-02-05 15:45:00,16.44,16.45,16.41,16.41,740100.0,5.8942,5.8978,5.8834,5.8834,740100.0
2009-02-05 15:50:00,16.42,16.45,16.4,16.45,988500.0,5.887,5.8978,5.8798,5.8978,988500.0
2009-02-05 15:55:00,16.45,16.48,16.44,16.47,916900.0,5.8978,5.9085,5.8942,5.9049,916900.0
2009-02-06 09:30:00,16.51,16.55,16.36,16.42,305200.0,5.9193,5.9336,5.8655,5.887,305200.0
2009-02-06 09:35:00,16.42,16.58,16.41,16.46,315200.0,5.887,5.9444,5.8834,5.9013,315200.0
2009-02-06 09:40:00,16.46,16.47,16.41,16.44,244000.0,5.9013,5.9049,5.8834,5.8942,244000.0
2009-02-06 09:45:00,16.44,16.48,16.43,16.46,224100.0,5.8942,5.9085,5.8906,5.9013,224100.0
2009-02-06 09:50:00,16.46,16.55,16.45,16.53,267900.0,5.9013,5.9336,5.8978,5.9264,267900.0
2009-02-06 09:55:00,16.53,16.56,16.51,16.55,227500.0,5.9264,5.9372,5.9193,5.9336,227500.0
2009-02-06 10:00:00,16.55,16.56,16.5,16.53,170200.0,5.9336,5.9372,5.9157,5.9264,170200.0
2009-02-06 10:05:00,16.54,16.58,16.53,16.54,206300.0,5.93,5.9444,5.9264,5.93,206300.0
2009-02-06 10:10:00,16.55,16.56,16.51,16.52,141400.0,5.9336,5.9372,5.9193,5.9228,141400.0
2009-02-06 10:15:00,16.53,16.55,16.46,16.47,186600.0,5.9264,5.9336,5.9013,5.9049,186600.0
2009-02-06 10:20:00,16.46,16.5,16.46,16.49,102400.0,5.9013,5.9157,5.9013,5.9121,102400.0
2009-02-06 10:25:00,16.5,16.53,16.46,16.53,241800.0,5.9157,5.9264,5.9013,5.9264,241800.0
2009-02-06 10:30:00,16.53,16.54,16.51,16.52,105800.0,5.9264,5.93,5.9193,5.9228,105800.0
2009-02-06 10:35:00,16.52,16.54,16.51,16.52,107700.0,5.9228,5.93,5.9193,5.9228,107700.0
2009-02-06 10:40:00,16.52,16.53,16.47,16.48,463500.0,5.9228,5.9264,5.9049,5.9085,463500.0
2009-02-06 10:45:00,16.48,16.52,16.48,16.51,184600.0,5.9085,5.9228,5.9085,5.9193,184600.0
2009-02-06 10:50:00,16.51,16.6,16.5,16.57,439400.0,5.9193,5.9515,5.9157,5.9408,439400.0
2009-02-06 10:55:00,16.58,16.6,16.55,16.56,186600.0,5.9444,5.9515,5.9336,5.9372,186600.0
2009-02-06 11:00:00,16.57,16.59,16.56,16.58,159300.0,5.9408,5.9479,5.9372,5.9444,159300.0
2009-02-06 11:05:00,16.57,16.61,16.57,16.6,350800.0,5.9408,5.9551,5.9408,5.9515,350800.0
2009-02-06 11:10:00,16.6,16.63,16.58,16.6,215000.0,5.9515,5.9623,5.9444,5.9515,215000.0
2009-02-06 11:15:00,16.6,16.65,16.6,16.64,223200.0,5.9515,5.9695,5.9515,5.9659,223200.0
2009-02-06 11:20:00,16.64,16.66,16.63,16.66,176300.0,5.9659,5.973,5.9623,5.973,176300.0
2009-02-06 11:25:00,16.67,16.69,16.65,16.68,244900.0,5.9766,5.9838,5.9695,5.9802,244900.0
2009-02-06 11:30:00,16.68,16.74,16.68,16.74,184800.0,5.9802,6.0017,5.9802,6.0017,184800.0
2009-02-06 11:35:00,16.73,16.75,16.72,16.74,183100.0,5.9981,6.0053,5.9946,6.0017,183100.0
2009-02-06 11:40:00,16.74,16.74,16.71,16.73,131000.0,6.0017,6.0017,5.991,5.9981,131000.0
2009-02-06 11:45:00,16.72,16.73,16.69,16.72,195300.0,5.9946,5.9981,5.9838,5.9946,195300.0
2009-02-06 11:50:00,16.71,16.75,16.71,16.75,112700.0,5.991,6.0053,5.991,6.0053,112700.0
2009-02-06 11:55:00,16.75,16.75,16.73,16.74,103600.0,6.0053,6.0053,5.9981,6.0017,103600.0
2009-02-06 12:00:00,16.74,16.74,16.71,16.74,106400.0,6.0017,6.0017,5.991,6.0017,106400.0
2009-02-06 12:05:00,16.74,16.76,16.73,16.76,270300.0,6.0017,6.0089,5.9981,6.0089,270300.0
2009-02-06 12:10:00,16.76,16.78,16.73,16.74,304800.0,6.0089,6.0161,5.9981,6.0017,304800.0
2009-02-06 12:15:00,16.75,16.77,16.74,16.77,149400.0,6.0053,6.0125,6.0017,6.0125,149400.0
2009-02-06 12:20:00,16.76,16.81,16.76,16.79,249200.0,6.0089,6.0268,6.0089,6.0197,249200.0
2009-02-06 12:25:00,16.8,16.81,16.76,16.79,314100.0,6.0232,6.0268,6.0089,6.0197,314100.0
2009-02-06 12:30:00,16.79,16.8,16.76,16.77,149200.0,6.0197,6.0232,6.0089,6.0125,149200.0
2009-02-06 12:35:00,16.78,16.82,16.77,16.8,127400.0,6.0161,6.0304,6.0125,6.0232,127400.0
2009-02-06 12:40:00,16.81,16.82,16.77,16.77,269500.0,6.0268,6.0304,6.0125,6.0125,269500.0
2009-02-06 12:45:00,16.77,16.8,16.76,16.78,240100.0,6.0125,6.0232,6.0089,6.0161,240100.0
2009-02-06 12:50:00,16.79,16.79,16.75,16.77,266600.0,6.0197,6.0197,6.0053,6.0125,266600.0
2009-02-06 12:55:00,16.77,16.78,16.76,16.77,95300.0,6.0125,6.0161,6.0089,6.0125,95300.0
2009-02-06 13:00:00,16.78,16.8,16.76,16.79,116500.0,6.0161,6.0232,6.0089,6.0197,116500.0
2009-02-06 13:05:00,16.78,16.85,16.78,16.83,257600.0,6.0161,6.0412,6.0161,6.034,257600.0
2009-02-06 13:10:00,16.83,16.84,16.83,16.83,94600.0,6.034,6.0376,6.034,6.034,94600.0
2009-02-06 13:15:00,16.83,16.84,16.8,16.82,225300.0,6.034,6.0376,6.0232,6.0304,225300.0
2009-02-06 13:20:00,16.82,16.85,16.81,16.84,207700.0,6.0304,6.0412,6.0268,6.0376,207700.0
2009-02-06 13:25:00,16.84,16.85,16.84,16.84,149400.0,6.0376,6.0412,6.0376,6.0376,149400.0
2009-02-06 13:30:00,16.85,16.85,16.84,16.84,86500.0,6.0412,6.0412,6.0376,6.0376,86500.0
2009-02-06 13:35:00,16.85,16.85,16.84,16.85,117800.0,6.0412,6.0412,6.0376,6.0412,117800.0
2009-02-06 13:40:00,16.84,16.87,16.84,16.86,360100.0,6.0376,6.0483,6.0376,6.0447,360100.0
2009-02-06 13:45:00,16.87,16.87,16.85,16.86,313000.0,6.0483,6.0483,6.0412,6.0447,313000.0
2009-02-06 13:50:00,16.86,16.88,16.86,16.88,166600.0,6.0447,6.0519,6.0447,6.0519,166600.0
2009-02-06 13:55:00,16.88,16.88,16.87,16.88,102400.0,6.0519,6.0519,6.0483,6.0519,102400.0
2009-02-06 14:00:00,16.88,16.88,16.87,16.87,144700.0,6.0519,6.0519,6.0483,6.0483,144700.0
2009-02-06 14:05:00,16.88,16.88,16.85,16.87,338300.0,6.0519,6.0519,6.0412,6.0483,338300.0
2009-02-06 14:10:00,16.87,16.88,16.85,16.86,475800.0,6.0483,6.0519,6.0412,6.0447,475800.0
2009-02-06 14:15:00,16.87,16.88,16.86,16.87,218200.0,6.0483,6.0519,6.0447,6.0483,218200.0
2009-02-06 14:20:00,16.87,16.9,16.86,16.89,214700.0,6.0483,6.0591,6.0447,6.0555,214700.0
2009-02-06 14:25:00,16.9,16.9,16.89,16.9,82300.0,6.0591,6.0591,6.0555,6.0591,82300.0
2009-02-06 14:30:00,16.9,16.94,16.9,16.93,416100.0,6.0591,6.0734,6.0591,6.0698,416100.0
2009-02-06 14:35:00,16.94,16.95,16.92,16.92,314700.0,6.0734,6.077,6.0663,6.0663,314700.0
2009-02-06 14:40:00,16.92,16.93,16.89,16.9,293800.0,6.0663,6.0698,6.0555,6.0591,293800.0
2009-02-06 14:45:00,16.9,16.91,16.89,16.9,139400.0,6.0591,6.0627,6.0555,6.0591,139400.0
2009-02-06 14:50:00,16.91,16.91,16.88,16.88,244300.0,6.0627,6.0627,6.0519,6.0519,244300.0
2009-02-06 14:55:00,16.88,16.9,16.87,16.9,174000.0,6.0519,6.0591,6.0483,6.0591,174000.0
2009-02-06 15:00:00,16.89,16.9,16.87,16.87,242100.0,6.0555,6.0591,6.0483,6.0483,242100.0
2009-02-06 15:05:00,16.87,16.89,16.85,16.89,487100.0,6.0483,6.0555,6.0412,6.0555,487100.0
2009-02-06 15:10:00,16.89,16.91,16.88,16.89,443500.0,6.0555,6.0627,6.0519,6.0555,443500.0
2009-02-06 15:15:00,16.89,16.94,16.89,16.93,253200.0,6.0555,6.0734,6.0555,6.0698,253200.0
2009-02-06 15:20:00,16.93,16.93,16.91,16.91,245900.0,6.0698,6.0698,6.0627,6.0627,245900.0
2009-02-06 15:25:00,16.91,16.93,16.88,16.91,400700.0,6.0627,6.0698,6.0519,6.0627,400700.0
2009-02-06 15:30:00,16.91,16.93,16.91,16.92,241100.0,6.0627,6.0698,6.0627,6.0663,241100.0
2009-02-06 15:35:00,16.92,16.95,16.91,16.92,361600.0,6.0663,6.077,6.0627,6.0663,361600.0
2009-02-06 15:40:00,16.92,16.97,16.92,16.97,435100.0,6.0663,6.0842,6.0663,6.0842,435100.0
2009-02-06 15:45:00,16.96,16.97,16.96,16.97,265900.0,6.0806,6.0842,6.0806,6.0842,265900.0
2009-02-06 15:50:00,16.97,16.98,16.94,16.96,1040600.0,6.0842,6.0878,6.0734,6.0806,1040600.0
2009-02-06 15:55:00,16.97,16.97,16.93,16.96,1022400.0,6.0842,6.0842,6.0698,6.0806,1022400.0
2009-02-09 09:30:00,16.92,16.92,16.71,16.71,520600.0,6.0663,6.0663,5.991,5.991,520600.0
2009-02-09 09:35:00,16.71,16.79,16.71,16.78,374900.0,5.991,6.0197,5.991,6.0161,374900.0
2009-02-09 09:40:00,16.78,16.79,16.75,16.79,195300.0,6.0161,6.0197,6.0053,6.0197,195300.0
2009-02-09 09:45:00,16.79,16.88,16.79,16.85,294000.0,6.0197,6.0519,6.0197,6.0412,294000.0
2009-02-09 09:50:00,16.86,16.86,16.8,16.8,143400.0,6.0447,6.0447,6.0232,6.0232,143400.0
2009-02-09 09:55:00,16.81,16.81,16.77,16.8,163300.0,6.0268,6.0268,6.0125,6.0232,163300.0
2009-02-09 10:00:00,16.81,16.82,16.75,16.75,132800.0,6.0268,6.0304,6.0053,6.0053,132800.0
2009-02-09 10:05:00,16.75,16.77,16.72,16.76,207000.0,6.0053,6.0125,5.9946,6.0089,207000.0
2009-02-09 10:10:00,16.77,16.77,16.75,16.76,126500.0,6.0125,6.0125,6.0053,6.0089,126500.0
2009-02-09 10:15:00,16.76,16.77,16.75,16.75,74000.0,6.0089,6.0125,6.0053,6.0053,74000.0
2009-02-09 10:20:00,16.76,16.76,16.74,16.76,126000.0,6.0089,6.0089,6.0017,6.0089,126000.0
2009-02-09 10:25:00,16.76,16.78,16.75,16.76,110000.0,6.0089,6.0161,6.0053,6.0089,110000.0
2009-02-09 10:30:00,16.76,16.77,16.74,16.77,193300.0,6.0089,6.0125,6.0017,6.0125,193300.0
2009-02-09 10:35:00,16.76,16.81,16.75,16.81,263300.0,6.0089,6.0268,6.0053,6.0268,263300.0
2009-02-09 10:40:00,16.81,16.81,16.78,16.8,189800.0,6.0268,6.0268,6.0161,6.0232,189800.0
2009-02-09 10:45:00,16.81,16.86,16.8,16.85,186100.0,6.0268,6.0447,6.0232,6.0412,186100.0
2009-02-09 10:50:00,16.86,16.89,16.85,16.88,96700.0,6.0447,6.0555,6.0412,6.0519,96700.0
2009-02-09 10:55:00,16.89,16.94,16.88,16.92,190700.0,6.0555,6.0734,6.0519,6.0663,190700.0
2009-02-09 11:00:00,16.9,16.9,16.87,16.87,113900.0,6.0591,6.0591,6.0483,6.0483,113900.0
2009-02-09 11:05:00,16.87,16.88,16.85,16.86,162400.0,6.0483,6.0519,6.0412,6.0447,162400.0
2009-02-09 11:10:00,16.86,16.88,16.85,16.87,68600.0,6.0447,6.0519,6.0412,6.0483,68600.0
2009-02-09 11:15:00,16.88,16.88,16.85,16.86,61000.0,6.0519,6.0519,6.0412,6.0447,61000.0
2009-02-09 11:20:00,16.85,16.86,16.84,16.85,81500.0,6.0412,6.0447,6.0376,6.0412,81500.0
2009-02-09 11:25:00,16.84,16.85,16.84,16.85,85000.0,6.0376,6.0412,6.0376,6.0412,85000.0
2009-02-09 11:30:00,16.84,16.84,16.8,16.8,138000.0,6.0376,6.0376,6.0232,6.0232,138000.0
2009-02-09 11:35:00,16.8,16.81,16.77,16.77,125000.0,6.0232,6.0268,6.0125,6.0125,125000.0
2009-02-09 11:40:00,16.77,16.77,16.75,16.75,110200.0,6.0125,6.0125,6.0053,6.0053,110200.0
2009-02-09 11:45:00,16.76,16.79,16.75,16.77,214100.0,6.0089,6.0197,6.0053,6.0125,214100.0
2009-02-09 11:50:00,16.77,16.77,16.76,16.76,48500.0,6.0125,6.0125,6.0089,6.0089,48500.0
2009-02-09 11:55:00,16.76,16.77,16.76,16.76,63900.0,6.0089,6.0125,6.0089,6.0089,63900.0
2009-02-09 12:00:00,16.76,16.77,16.74,16.76,246300.0,6.0089,6.0125,6.0017,6.0089,246300.0
2009-02-09 12:05:00,16.77,16.77,16.76,16.76,53600.0,6.0125,6.0125,6.0089,6.0089,53600.0
2009-02-09 12:10:00,16.76,16.77,16.72,16.73,165000.0,6.0089,6.0125,5.9946,5.9981,165000.0
2009-02-09 12:15:00,16.72,16.74,16.71,16.74,126100.0,5.9946,6.0017,5.991,6.0017,126100.0
2009-02-09 12:20:00,16.74,16.74,16.73,16.74,42600.0,6.0017,6.0017,5.9981,6.0017,42600.0
2009-02-09 12:25:00,16.74,16.75,16.73,16.75,61100.0,6.0017,6.0053,5.9981,6.0053,61100.0
2009-02-09 12:30:00,16.75,16.79,16.74,16.79,145600.0,6.0053,6.0197,6.0017,6.0197,145600.0
2009-02-09 12:35:00,16.79,16.79,16.74,16.75,182400.0,6.0197,6.0197,6.0017,6.0053,182400.0
2009-02-09 12:40:00,16.75,16.75,16.72,16.73,164000.0,6.0053,6.0053,5.9946,5.9981,164000.0
2009-02-09 12:45:00,16.73,16.76,16.72,16.76,138600.0,5.9981,6.0089,5.9946,6.0089,138600.0
2009-02-09 12:50:00,16.76,16.81,16.75,16.81,182800.0,6.0089,6.0268,6.0053,6.0268,182800.0
2009-02-09 12:55:00,16.8,16.81,16.8,16.81,94000.0,6.0232,6.0268,6.0232,6.0268,94000.0
2009-02-09 13:00:00,16.81,16.84,16.8,16.82,209100.0,6.0268,6.0376,6.0232,6.0304,209100.0
2009-02-09 13:05:00,16.82,16.85,16.81,16.82,109100.0,6.0304,6.0412,6.0268,6.0304,109100.0
2009-02-09 13:10:00,16.83,16.85,16.82,16.83,102000.0,6.034,6.0412,6.0304,6.034,102000.0
2009-02-09 13:15:00,16.83,16.84,16.8,16.81,119100.0,6.034,6.0376,6.0232,6.0268,119100.0
2009-02-09 13:20:00,16.8,16.81,16.8,16.81,176300.0,6.0232,6.0268,6.0232,6.0268,176300.0
2009-02-09 13:25:00,16.81,16.81,16.8,16.8,71100.0,6.0268,6.0268,6.0232,6.0232,71100.0
2009-02-09 13:30:00,16.8,16.83,16.79,16.8,373900.0,6.0232,6.034,6.0197,6.0232,373900.0
2009-02-09 13:35:00,16.8,16.81,16.78,16.81,276900.0,6.0232,6.0268,6.0161,6.0268,276900.0
2009-02-09 13:40:00,16.81,16.82,16.79,16.79,114900.0,6.0268,6.0304,6.0197,6.0197,114900.0
2009-02-09 13:45:00,16.8,16.83,16.78,16.82,131100.0,6.0232,6.034,6.0161,6.0304,131100.0
2009-02-09 13:50:00,16.82,16.84,16.82,16.84,42800.0,6.0304,6.0376,6.0304,6.0376,42800.0
2009-02-09 13:55:00,16.84,16.84,16.83,16.84,56200.0,6.0376,6.0376,6.034,6.0376,56200.0
2009-02-09 14:00:00,16.84,16.84,16.83,16.84,62900.0,6.0376,6.0376,6.034,6.0376,62900.0
2009-02-09 14:05:00,16.84,16.84,16.81,16.81,126300.0,6.0376,6.0376,6.0268,6.0268,126300.0
2009-02-09 14:10:00,16.82,16.82,16.77,16.78,139700.0,6.0304,6.0304,6.0125,6.0161,139700.0
2009-02-09 14:15:00,16.77,16.8,16.77,16.8,105100.0,6.0125,6.0232,6.0125,6.0232,105100.0
2009-02-09 14:20:00,16.8,16.82,16.76,16.78,173500.0,6.0232,6.0304,6.0089,6.0161,173500.0
2009-02-09 14:25:00,16.78,16.78,16.76,16.78,92400.0,6.0161,6.0161,6.0089,6.0161,92400.0
2009-02-09 14:30:00,16.78,16.81,16.77,16.81,84500.0,6.0161,6.0268,6.0125,6.0268,84500.0
2009-02-09 14:35:00,16.81,16.82,16.8,16.82,55000.0,6.0268,6.0304,6.0232,6.0304,55000.0
2009-02-09 14:40:00,16.82,16.82,16.77,16.78,80200.0,6.0304,6.0304,6.0125,6.0161,80200.0
2009-02-09 14:45:00,16.77,16.78,16.76,16.77,67300.0,6.0125,6.0161,6.0089,6.0125,67300.0
2009-02-09 14:50:00,16.77,16.79,16.77,16.77,69200.0,6.0125,6.0197,6.0125,6.0125,69200.0
2009-02-09 14:55:00,16.78,16.78,16.77,16.78,40500.0,6.0161,6.0161,6.0125,6.0161,40500.0
2009-02-09 15:00:00,16.78,16.78,16.75,16.75,112500.0,6.0161,6.0161,6.0053,6.0053,112500.0
2009-02-09 15:05:00,16.76,16.77,16.75,16.76,128300.0,6.0089,6.0125,6.0053,6.0089,128300.0
2009-02-09 15:10:00,16.77,16.79,16.75,16.79,128500.0,6.0125,6.0197,6.0053,6.0197,128500.0
2009-02-09 15:15:00,16.8,16.81,16.79,16.79,142900.0,6.0232,6.0268,6.0197,6.0197,142900.0
2009-02-09 15:20:00,16.8,16.85,16.79,16.84,172500.0,6.0232,6.0412,6.0197,6.0376,172500.0
2009-02-09 15:25:00,16.84,16.86,16.83,16.83,196900.0,6.0376,6.0447,6.034,6.034,196900.0
2009-02-09 15:30:00,16.84,16.88,16.83,16.88,112700.0,6.0376,6.0519,6.034,6.0519,112700.0
2009-02-09 15:35:00,16.88,16.89,16.83,16.84,156000.0,6.0519,6.0555,6.034,6.0376,156000.0
2009-02-09 15:40:00,16.83,16.86,16.83,16.85,152800.0,6.034,6.0447,6.034,6.0412,152800.0
2009-02-09 15:45:00,16.86,16.86,16.81,16.84,234800.0,6.0447,6.0447,6.0268,6.0376,234800.0
2009-02-09 15:50:00,16.84,16.85,16.82,16.84,320300.0,6.0376,6.0412,6.0304,6.0376,320300.0
2009-02-09 15:55:00,16.83,16.83,16.78,16.8,521300.0,6.034,6.034,6.0161,6.0232,521300.0
2009-02-10 09:30:00,16.87,16.9,16.66,16.72,295000.0,6.0483,6.0591,5.973,5.9946,295000.0
2009-02-10 09:35:00,16.72,16.8,16.71,16.78,228600.0,5.9946,6.0232,5.991,6.0161,228600.0
2009-02-10 09:40:00,16.78,16.8,16.73,16.73,216200.0,6.0161,6.0232,5.9981,5.9981,216200.0
2009-02-10 09:45:00,16.74,16.8,16.74,16.8,97700.0,6.0017,6.0232,6.0017,6.0232,97700.0
2009-02-10 09:50:00,16.8,16.8,16.74,16.75,121200.0,6.0232,6.0232,6.0017,6.0053,121200.0
2009-02-10 09:55:00,16.74,16.75,16.65,16.67,380400.0,6.0017,6.0053,5.9695,5.9766,380400.0
2009-02-10 10:00:00,16.67,16.71,16.66,16.69,297500.0,5.9766,5.991,5.973,5.9838,297500.0
2009-02-10 10:05:00,16.7,16.73,16.69,16.72,125400.0,5.9874,5.9981,5.9838,5.9946,125400.0
2009-02-10 10:10:00,16.73,16.77,16.72,16.77,202400.0,5.9981,6.0125,5.9946,6.0125,202400.0
2009-02-10 10:15:00,16.77,16.8,16.77,16.78,159300.0,6.0125,6.0232,6.0125,6.0161,159300.0
2009-02-10 10:20:00,16.77,16.8,16.77,16.79,179800.0,6.0125,6.0232,6.0125,6.0197,179800.0
2009-02-10 10:25:00,16.79,16.82,16.76,16.79,261300.0,6.0197,6.0304,6.0089,6.0197,261300.0
2009-02-10 10:30:00,16.8,16.84,16.8,16.83,259700.0,6.0232,6.0376,6.0232,6.034,259700.0
2009-02-10 10:35:00,16.82,16.83,16.77,16.78,157400.0,6.0304,6.034,6.0125,6.0161,157400.0
2009-02-10 10:40:00,16.78,16.79,16.76,16.76,186200.0,6.0161,6.0197,6.0089,6.0089,186200.0
2009-02-10 10:45:00,16.76,16.77,16.75,16.77,48600.0,6.0089,6.0125,6.0053,6.0125,48600.0
2009-02-10 10:50:00,16.77,16.8,16.76,16.8,137600.0,6.0125,6.0232,6.0089,6.0232,137600.0
2009-02-10 10:55:00,16.8,16.81,16.79,16.81,239500.0,6.0232,6.0268,6.0197,6.0268,239500.0
2009-02-10 11:00:00,16.81,16.87,16.79,16.8,299500.0,6.0268,6.0483,6.0197,6.0232,299500.0
2009-02-10 11:05:00,16.79,16.8,16.67,16.75,441800.0,6.0197,6.0232,5.9766,6.0053,441800.0
2009-02-10 11:10:00,16.76,16.77,16.66,16.69,369200.0,6.0089,6.0125,5.973,5.9838,369200.0
2009-02-10 11:15:00,16.7,16.73,16.66,16.69,394700.0,5.9874,5.9981,5.973,5.9838,394700.0
2009-02-10 11:20:00,16.69,16.73,16.67,16.69,344900.0,5.9838,5.9981,5.9766,5.9838,344900.0
2009-02-10 11:25:00,16.69,16.69,16.66,16.69,308500.0,5.9838,5.9838,5.973,5.9838,308500.0
2009-02-10 11:30:00,16.68,16.69,16.65,16.67,787000.0,5.9802,5.9838,5.9695,5.9766,787000.0
2009-02-10 11:35:00,16.67,16.67,16.59,16.59,336000.0,5.9766,5.9766,5.9479,5.9479,336000.0
2009-02-10 11:40:00,16.59,16.61,16.53,16.57,400300.0,5.9479,5.9551,5.9264,5.9408,400300.0
2009-02-10 11:45:00,16.57,16.58,16.51,16.54,265400.0,5.9408,5.9444,5.9193,5.93,265400.0
2009-02-10 11:50:00,16.53,16.55,16.51,16.53,306200.0,5.9264,5.9336,5.9193,5.9264,306200.0
2009-02-10 11:55:00,16.53,16.55,16.52,16.54,238100.0,5.9264,5.9336,5.9228,5.93,238100.0
2009-02-10 12:00:00,16.54,16.55,16.51,16.52,138300.0,5.93,5.9336,5.9193,5.9228,138300.0
2009-02-10 12:05:00,16.51,16.52,16.5,16.5,140500.0,5.9193,5.9228,5.9157,5.9157,140500.0
2009-02-10 12:10:00,16.51,16.54,16.51,16.52,120200.0,5.9193,5.93,5.9193,5.9228,120200.0
2009-02-10 12:15:00,16.53,16.55,16.52,16.53,211900.0,5.9264,5.9336,5.9228,5.9264,211900.0
2009-02-10 12:20:00,16.53,16.54,16.52,16.52,108800.0,5.9264,5.93,5.9228,5.9228,108800.0
2009-02-10 12:25:00,16.52,16.52,16.47,16.49,181800.0,5.9228,5.9228,5.9049,5.9121,181800.0
2009-02-10 12:30:00,16.48,16.52,16.48,16.52,100600.0,5.9085,5.9228,5.9085,5.9228,100600.0
2009-02-10 12:35:00,16.52,16.52,16.5,16.52,107300.0,5.9228,5.9228,5.9157,5.9228,107300.0
2009-02-10 12:40:00,16.52,16.56,16.51,16.56,177700.0,5.9228,5.9372,5.9193,5.9372,177700.0
2009-02-10 12:45:00,16.55,16.56,16.54,16.56,78700.0,5.9336,5.9372,5.93,5.9372,78700.0
2009-02-10 12:50:00,16.56,16.56,16.55,16.55,87600.0,5.9372,5.9372,5.9336,5.9336,87600.0
2009-02-10 12:55:00,16.55,16.56,16.54,16.55,84700.0,5.9336,5.9372,5.93,5.9336,84700.0
2009-02-10 13:00:00,16.54,16.56,16.52,16.52,107200.0,5.93,5.9372,5.9228,5.9228,107200.0
2009-02-10 13:05:00,16.52,16.53,16.47,16.47,129700.0,5.9228,5.9264,5.9049,5.9049,129700.0
2009-02-10 13:10:00,16.47,16.5,16.45,16.49,137000.0,5.9049,5.9157,5.8978,5.9121,137000.0
2009-02-10 13:15:00,16.48,16.49,16.43,16.43,115000.0,5.9085,5.9121,5.8906,5.8906,115000.0
2009-02-10 13:20:00,16.43,16.44,16.38,16.39,241600.0,5.8906,5.8942,5.8727,5.8762,241600.0
2009-02-10 13:25:00,16.39,16.4,16.35,16.39,226300.0,5.8762,5.8798,5.8619,5.8762,226300.0
2009-02-10 13:30:00,16.38,16.39,16.38,16.38,102700.0,5.8727,5.8762,5.8727,5.8727,102700.0
2009-02-10 13:35:00,16.39,16.44,16.38,16.44,125900.0,5.8762,5.8942,5.8727,5.8942,125900.0
2009-02-10 13:40:00,16.44,16.47,16.4,16.47,224200.0,5.8942,5.9049,5.8798,5.9049,224200.0
2009-02-10 13:45:00,16.47,16.47,16.42,16.47,343300.0,5.9049,5.9049,5.887,5.9049,343300.0
2009-02-10 13:50:00,16.47,16.5,16.46,16.48,240900.0,5.9049,5.9157,5.9013,5.9085,240900.0
2009-02-10 13:55:00,16.49,16.5,16.47,16.49,96500.0,5.9121,5.9157,5.9049,5.9121,96500.0
2009-02-10 14:00:00,16.49,16.53,16.48,16.51,138600.0,5.9121,5.9264,5.9085,5.9193,138600.0
2009-02-10 14:05:00,16.52,16.52,16.51,16.52,74900.0,5.9228,5.9228,5.9193,5.9228,74900.0
2009-02-10 14:10:00,16.52,16.52,16.47,16.47,350500.0,5.9228,5.9228,5.9049,5.9049,350500.0
2009-02-10 14:15:00,16.47,16.49,16.46,16.49,112700.0,5.9049,5.9121,5.9013,5.9121,112700.0
2009-02-10 14:20:00,16.49,16.49,16.46,16.49,288100.0,5.9121,5.9121,5.9013,5.9121,288100.0
2009-02-10 14:25:00,16.49,16.49,16.46,16.46,125400.0,5.9121,5.9121,5.9013,5.9013,125400.0
2009-02-10 14:30:00,16.47,16.47,16.43,16.45,145800.0,5.9049,5.9049,5.8906,5.8978,145800.0
2009-02-10 14:35:00,16.45,16.46,16.44,16.46,227500.0,5.8978,5.9013,5.8942,5.9013,227500.0
2009-02-10 14:40:00,16.46,16.49,16.46,16.48,131100.0,5.9013,5.9121,5.9013,5.9085,131100.0
2009-02-10 14:45:00,16.47,16.49,16.47,16.48,83000.0,5.9049,5.9121,5.9049,5.9085,83000.0
2009-02-10 14:50:00,16.48,16.49,16.47,16.48,104400.0,5.9085,5.9121,5.9049,5.9085,104400.0
2009-02-10 14:55:00,16.48,16.48,16.44,16.45,227400.0,5.9085,5.9085,5.8942,5.8978,227400.0
2009-02-10 15:00:00,16.46,16.51,16.45,16.51,212900.0,5.9013,5.9193,5.8978,5.9193,212900.0
2009-02-10 15:05:00,16.51,16.51,16.46,16.49,244400.0,5.9193,5.9193,5.9013,5.9121,244400.0
2009-02-10 15:10:00,16.48,16.49,16.43,16.45,312600.0,5.9085,5.9121,5.8906,5.8978,312600.0
2009-02-10 15:15:00,16.45,16.47,16.4,16.41,342200.0,5.8978,5.9049,5.8798,5.8834,342200.0
2009-02-10 15:20:00,16.41,16.42,16.38,16.41,256600.0,5.8834,5.887,5.8727,5.8834,256600.0
2009-02-10 15:25:00,16.41,16.44,16.41,16.42,295600.0,5.8834,5.8942,5.8834,5.887,295600.0
2009-02-10 15:30:00,16.43,16.46,16.4,16.44,328800.0,5.8906,5.9013,5.8798,5.8942,328800.0
2009-02-10 15:35:00,16.45,16.47,16.42,16.44,384800.0,5.8978,5.9049,5.887,5.8942,384800.0
2009-02-10 15:40:00,16.43,16.44,16.39,16.41,423900.0,5.8906,5.8942,5.8762,5.8834,423900.0
2009-02-10 15:45:00,16.43,16.49,16.41,16.47,436100.0,5.8906,5.9121,5.8834,5.9049,436100.0
2009-02-10 15:50:00,16.46,16.51,16.45,16.48,411900.0,5.9013,5.9193,5.8978,5.9085,411900.0
2009-02-10 15:55:00,16.48,16.52,16.45,16.46,1186000.0,5.9085,5.9228,5.8978,5.9013,1186000.0
2009-02-11 09:30:00,16.55,16.61,16.5,16.6,287700.0,5.9336,5.9551,5.9157,5.9515,287700.0
2009-02-11 09:35:00,16.61,16.63,16.52,16.55,221000.0,5.9551,5.9623,5.9228,5.9336,221000.0
2009-02-11 09:40:00,16.55,16.57,16.5,16.51,173500.0,5.9336,5.9408,5.9157,5.9193,173500.0
2009-02-11 09:45:00,16.51,16.58,16.51,16.57,175700.0,5.9193,5.9444,5.9193,5.9408,175700.0
2009-02-11 09:50:00,16.57,16.57,16.53,16.54,232100.0,5.9408,5.9408,5.9264,5.93,232100.0
2009-02-11 09:55:00,16.53,16.55,16.5,16.53,224600.0,5.9264,5.9336,5.9157,5.9264,224600.0
2009-02-11 10:00:00,16.52,16.56,16.51,16.55,229100.0,5.9228,5.9372,5.9193,5.9336,229100.0
2009-02-11 10:05:00,16.55,16.55,16.52,16.53,79400.0,5.9336,5.9336,5.9228,5.9264,79400.0
2009-02-11 10:10:00,16.53,16.56,16.52,16.55,175400.0,5.9264,5.9372,5.9228,5.9336,175400.0
2009-02-11 10:15:00,16.55,16.57,16.53,16.55,339500.0,5.9336,5.9408,5.9264,5.9336,339500.0
2009-02-11 10:20:00,16.55,16.57,16.54,16.57,115300.0,5.9336,5.9408,5.93,5.9408,115300.0
2009-02-11 10:25:00,16.57,16.58,16.56,16.58,129800.0,5.9408,5.9444,5.9372,5.9444,129800.0
2009-02-11 10:30:00,16.58,16.59,16.55,16.57,406700.0,5.9444,5.9479,5.9336,5.9408,406700.0
2009-02-11 10:35:00,16.57,16.61,16.57,16.58,317900.0,5.9408,5.9551,5.9408,5.9444,317900.0
2009-02-11 10:40:00,16.59,16.59,16.57,16.59,163100.0,5.9479,5.9479,5.9408,5.9479,163100.0
2009-02-11 10:45:00,16.59,16.59,16.58,16.59,92300.0,5.9479,5.9479,5.9444,5.9479,92300.0
2009-02-11 10:50:00,16.59,16.6,16.58,16.59,207300.0,5.9479,5.9515,5.9444,5.9479,207300.0
2009-02-11 10:55:00,16.59,16.6,16.58,16.6,218800.0,5.9479,5.9515,5.9444,5.9515,218800.0
2009-02-11 11:00:00,16.6,16.64,16.59,16.64,189900.0,5.9515,5.9659,5.9479,5.9659,189900.0
2009-02-11 11:05:00,16.64,16.66,16.6,16.6,243200.0,5.9659,5.973,5.9515,5.9515,243200.0
2009-02-11 11:10:00,16.6,16.69,16.6,16.67,319400.0,5.9515,5.9838,5.9515,5.9766,319400.0
2009-02-11 11:15:00,16.67,16.73,16.67,16.69,392500.0,5.9766,5.9981,5.9766,5.9838,392500.0
2009-02-11 11:20:00,16.7,16.7,16.67,16.69,261000.0,5.9874,5.9874,5.9766,5.9838,261000.0
2009-02-11 11:25:00,16.69,16.7,16.66,16.68,99300.0,5.9838,5.9874,5.973,5.9802,99300.0
2009-02-11 11:30:00,16.68,16.7,16.65,16.65,129700.0,5.9802,5.9874,5.9695,5.9695,129700.0
2009-02-11 11:35:00,16.65,16.65,16.63,16.63,106600.0,5.9695,5.9695,5.9623,5.9623,106600.0
2009-02-11 11:40:00,16.64,16.7,16.62,16.67,176000.0,5.9659,5.9874,5.9587,5.9766,176000.0
2009-02-11 11:45:00,16.67,16.68,16.63,16.65,154000.0,5.9766,5.9802,5.9623,5.9695,154000.0
2009-02-11 11:50:00,16.65,16.71,16.64,16.71,229400.0,5.9695,5.991,5.9659,5.991,229400.0
2009-02-11 11:55:00,16.71,16.73,16.69,16.7,57800.0,5.991,5.9981,5.9838,5.9874,57800.0
2009-02-11 12:00:00,16.7,16.7,16.67,16.68,77200.0,5.9874,5.9874,5.9766,5.9802,77200.0
2009-02-11 12:05:00,16.67,16.68,16.67,16.67,26200.0,5.9766,5.9802,5.9766,5.9766,26200.0
2009-02-11 12:10:00,16.68,16.68,16.67,16.67,24100.0,5.9802,5.9802,5.9766,5.9766,24100.0
2009-02-11 12:15:00,16.67,16.68,16.65,16.67,66700.0,5.9766,5.9802,5.9695,5.9766,66700.0
2009-02-11 12:20:00,16.66,16.67,16.66,16.67,22400.0,5.973,5.9766,5.973,5.9766,22400.0
2009-02-11 12:25:00,16.66,16.67,16.65,16.65,86700.0,5.973,5.9766,5.9695,5.9695,86700.0
2009-02-11 12:30:00,16.65,16.66,16.62,16.62,72200.0,5.9695,5.973,5.9587,5.9587,72200.0
2009-02-11 12:35:00,16.62,16.63,16.62,16.63,61200.0,5.9587,5.9623,5.9587,5.9623,61200.0
2009-02-11 12:40:00,16.63,16.64,16.62,16.63,101800.0,5.9623,5.9659,5.9587,5.9623,101800.0
2009-02-11 12:45:00,16.63,16.64,16.61,16.61,72400.0,5.9623,5.9659,5.9551,5.9551,72400.0
2009-02-11 12:50:00,16.62,16.62,16.61,16.62,40500.0,5.9587,5.9587,5.9551,5.9587,40500.0
2009-02-11 12:55:00,16.61,16.62,16.59,16.6,72700.0,5.9551,5.9587,5.9479,5.9515,72700.0
2009-02-11 13:00:00,16.6,16.6,16.58,16.58,66200.0,5.9515,5.9515,5.9444,5.9444,66200.0
2009-02-11 13:05:00,16.58,16.59,16.55,16.55,86700.0,5.9444,5.9479,5.9336,5.9336,86700.0
2009-02-11 13:10:00,16.55,16.56,16.55,16.56,45700.0,5.9336,5.9372,5.9336,5.9372,45700.0
2009-02-11 13:15:00,16.56,16.56,16.55,16.55,40100.0,5.9372,5.9372,5.9336,5.9336,40100.0
2009-02-11 13:20:00,16.55,16.58,16.55,16.56,120900.0,5.9336,5.9444,5.9336,5.9372,120900.0
2009-02-11 13:25:00,16.56,16.57,16.56,16.56,50200.0,5.9372,5.9408,5.9372,5.9372,50200.0
2009-02-11 13:30:00,16.57,16.57,16.53,16.55,116600.0,5.9408,5.9408,5.9264,5.9336,116600.0
2009-02-11 13:35:00,16.54,16.56,16.54,16.56,65400.0,5.93,5.9372,5.93,5.9372,65400.0
2009-02-11 13:40:00,16.56,16.57,16.55,16.55,83200.0,5.9372,5.9408,5.9336,5.9336,83200.0
2009-02-11 13:45:00,16.55,16.56,16.55,16.56,38200.0,5.9336,5.9372,5.9336,5.9372,38200.0
2009-02-11 13:50:00,16.55,16.56,16.55,16.56,61700.0,5.9336,5.9372,5.9336,5.9372,61700.0
2009-02-11 13:55:00,16.55,16.56,16.53,16.54,164200.0,5.9336,5.9372,5.9264,5.93,164200.0
2009-02-11 14:00:00,16.53,16.54,16.51,16.53,105900.0,5.9264,5.93,5.9193,5.9264,105900.0
2009-02-11 14:05:00,16.52,16.53,16.51,16.53,94300.0,5.9228,5.9264,5.9193,5.9264,94300.0
2009-02-11 14:10:00,16.53,16.54,16.5,16.5,134400.0,5.9264,5.93,5.9157,5.9157,134400.0
2009-02-11 14:15:00,16.51,16.51,16.46,16.47,247600.0,5.9193,5.9193,5.9013,5.9049,247600.0
2009-02-11 14:20:00,16.47,16.48,16.46,16.48,100000.0,5.9049,5.9085,5.9013,5.9085,100000.0
2009-02-11 14:25:00,16.48,16.51,16.48,16.48,217700.0,5.9085,5.9193,5.9085,5.9085,217700.0
2009-02-11 14:30:00,16.49,16.5,16.47,16.5,257000.0,5.9121,5.9157,5.9049,5.9157,257000.0
2009-02-11 14:35:00,16.5,16.54,16.49,16.52,82500.0,5.9157,5.93,5.9121,5.9228,82500.0
2009-02-11 14:40:00,16.53,16.55,16.52,16.53,89300.0,5.9264,5.9336,5.9228,5.9264,89300.0
2009-02-11 14:45:00,16.53,16.55,16.51,16.53,199200.0,5.9264,5.9336,5.9193,5.9264,199200.0
2009-02-11 14:50:00,16.54,16.6,16.52,16.53,579100.0,5.93,5.9515,5.9228,5.9264,579100.0
2009-02-11 14:55:00,16.53,16.58,16.53,16.56,232600.0,5.9264,5.9444,5.9264,5.9372,232600.0
2009-02-11 15:00:00,16.56,16.57,16.52,16.54,320000.0,5.9372,5.9408,5.9228,5.93,320000.0
2009-02-11 15:05:00,16.54,16.57,16.53,16.56,129700.0,5.93,5.9408,5.9264,5.9372,129700.0
2009-02-11 15:10:00,16.55,16.59,16.55,16.59,67600.0,5.9336,5.9479,5.9336,5.9479,67600.0
2009-02-11 15:15:00,16.59,16.61,16.56,16.57,191600.0,5.9479,5.9551,5.9372,5.9408,191600.0
2009-02-11 15:20:00,16.57,16.58,16.55,16.56,95300.0,5.9408,5.9444,5.9336,5.9372,95300.0
2009-02-11 15:25:00,16.56,16.59,16.56,16.58,75700.0,5.9372,5.9479,5.9372,5.9444,75700.0
2009-02-11 15:30:00,16.58,16.6,16.54,16.55,117500.0,5.9444,5.9515,5.93,5.9336,117500.0
2009-02-11 15:35:00,16.54,16.55,16.43,16.46,789500.0,5.93,5.9336,5.8906,5.9013,789500.0
2009-02-11 15:40:00,16.46,16.47,16.42,16.43,285800.0,5.9013,5.9049,5.887,5.8906,285800.0
2009-02-11 15:45:00,16.43,16.49,16.42,16.46,412000.0,5.8906,5.9121,5.887,5.9013,412000.0
2009-02-11 15:50:00,16.47,16.48,16.46,16.48,329500.0,5.9049,5.9085,5.9013,5.9085,329500.0
2009-02-11 15:55:00,16.48,16.48,16.46,16.47,835500.0,5.9085,5.9085,5.9013,5.9049,835500.0
2009-02-12 09:30:00,16.47,16.58,16.3,16.33,374300.0,5.9049,5.9444,5.844,5.8547,374300.0
2009-02-12 09:35:00,16.33,16.42,16.31,16.41,481500.0,5.8547,5.887,5.8476,5.8834,481500.0
2009-02-12 09:40:00,16.4,16.47,16.4,16.46,150900.0,5.8798,5.9049,5.8798,5.9013,150900.0
2009-02-12 09:45:00,16.46,16.49,16.45,16.46,283100.0,5.9013,5.9121,5.8978,5.9013,283100.0
2009-02-12 09:50:00,16.46,16.49,16.45,16.49,223700.0,5.9013,5.9121,5.8978,5.9121,223700.0
2009-02-12 09:55:00,16.49,16.52,16.45,16.5,212400.0,5.9121,5.9228,5.8978,5.9157,212400.0
2009-02-12 10:00:00,16.5,16.51,16.44,16.47,223700.0,5.9157,5.9193,5.8942,5.9049,223700.0
2009-02-12 10:05:00,16.47,16.49,16.45,16.47,152500.0,5.9049,5.9121,5.8978,5.9049,152500.0
2009-02-12 10:10:00,16.47,16.47,16.43,16.46,121100.0,5.9049,5.9049,5.8906,5.9013,121100.0
2009-02-12 10:15:00,16.46,16.46,16.41,16.42,162500.0,5.9013,5.9013,5.8834,5.887,162500.0
2009-02-12 10:20:00,16.42,16.43,16.38,16.41,286000.0,5.887,5.8906,5.8727,5.8834,286000.0
2009-02-12 10:25:00,16.41,16.45,16.41,16.45,313800.0,5.8834,5.8978,5.8834,5.8978,313800.0
2009-02-12 10:30:00,16.45,16.45,16.41,16.43,165400.0,5.8978,5.8978,5.8834,5.8906,165400.0
2009-02-12 10:35:00,16.42,16.45,16.39,16.44,127100.0,5.887,5.8978,5.8762,5.8942,127100.0
2009-02-12 10:40:00,16.45,16.45,16.39,16.45,173300.0,5.8978,5.8978,5.8762,5.8978,173300.0
2009-02-12 10:45:00,16.45,16.51,16.44,16.44,259200.0,5.8978,5.9193,5.8942,5.8942,259200.0
2009-02-12 10:50:00,16.45,16.49,16.42,16.49,231300.0,5.8978,5.9121,5.887,5.9121,231300.0
2009-02-12 10:55:00,16.49,16.5,16.45,16.48,192900.0,5.9121,5.9157,5.8978,5.9085,192900.0
2009-02-12 11:00:00,16.48,16.48,16.4,16.43,183400.0,5.9085,5.9085,5.8798,5.8906,183400.0
2009-02-12 11:05:00,16.44,16.47,16.42,16.46,131100.0,5.8942,5.9049,5.887,5.9013,131100.0
2009-02-12 11:10:00,16.46,16.47,16.4,16.41,158500.0,5.9013,5.9049,5.8798,5.8834,158500.0
2009-02-12 11:15:00,16.4,16.41,16.37,16.38,195900.0,5.8798,5.8834,5.8691,5.8727,195900.0
2009-02-12 11:20:00,16.37,16.41,16.35,16.39,137600.0,5.8691,5.8834,5.8619,5.8762,137600.0
2009-02-12 11:25:00,16.4,16.47,16.4,16.44,127000.0,5.8798,5.9049,5.8798,5.8942,127000.0
2009-02-12 11:30:00,16.44,16.48,16.44,16.46,64200.0,5.8942,5.9085,5.8942,5.9013,64200.0
2009-02-12 11:35:00,16.45,16.47,16.43,16.45,79900.0,5.8978,5.9049,5.8906,5.8978,79900.0
2009-02-12 11:40:00,16.45,16.5,16.44,16.48,209000.0,5.8978,5.9157,5.8942,5.9085,209000.0
2009-02-12 11:45:00,16.48,16.49,16.45,16.48,194800.0,5.9085,5.9121,5.8978,5.9085,194800.0
2009-02-12 11:50:00,16.47,16.49,16.44,16.45,111700.0,5.9049,5.9121,5.8942,5.8978,111700.0
2009-02-12 11:55:00,16.44,16.45,16.4,16.4,312900.0,5.8942,5.8978,5.8798,5.8798,312900.0
2009-02-12 12:00:00,16.4,16.44,16.36,16.43,476300.0,5.8798,5.8942,5.8655,5.8906,476300.0
2009-02-12 12:05:00,16.44,16.44,16.4,16.4,106300.0,5.8942,5.8942,5.8798,5.8798,106300.0
2009-02-12 12:10:00,16.41,16.41,16.38,16.39,84200.0,5.8834,5.8834,5.8727,5.8762,84200.0
2009-02-12 12:15:00,16.4,16.44,16.4,16.43,67900.0,5.8798,5.8942,5.8798,5.8906,67900.0
2009-02-12 12:20:00,16.43,16.45,16.42,16.44,60600.0,5.8906,5.8978,5.887,5.8942,60600.0
2009-02-12 12:25:00,16.45,16.45,16.43,16.44,88900.0,5.8978,5.8978,5.8906,5.8942,88900.0
2009-02-12 12:30:00,16.44,16.45,16.43,16.44,41900.0,5.8942,5.8978,5.8906,5.8942,41900.0
2009-02-12 12:35:00,16.45,16.47,16.44,16.47,105500.0,5.8978,5.9049,5.8942,5.9049,105500.0
2009-02-12 12:40:00,16.47,16.47,16.45,16.46,41900.0,5.9049,5.9049,5.8978,5.9013,41900.0
2009-02-12 12:45:00,16.46,16.46,16.44,16.44,48000.0,5.9013,5.9013,5.8942,5.8942,48000.0
2009-02-12 12:50:00,16.44,16.45,16.44,16.44,31000.0,5.8942,5.8978,5.8942,5.8942,31000.0
2009-02-12 12:55:00,16.45,16.45,16.42,16.42,65100.0,5.8978,5.8978,5.887,5.887,65100.0
2009-02-12 13:00:00,16.42,16.43,16.39,16.39,166100.0,5.887,5.8906,5.8762,5.8762,166100.0
2009-02-12 13:05:00,16.39,16.4,16.38,16.4,63200.0,5.8762,5.8798,5.8727,5.8798,63200.0
2009-02-12 13:10:00,16.4,16.43,16.39,16.4,145200.0,5.8798,5.8906,5.8762,5.8798,145200.0
2009-02-12 13:15:00,16.4,16.41,16.38,16.39,140400.0,5.8798,5.8834,5.8727,5.8762,140400.0
2009-02-12 13:20:00,16.4,16.41,16.38,16.4,91700.0,5.8798,5.8834,5.8727,5.8798,91700.0
2009-02-12 13:25:00,16.4,16.43,16.39,16.39,111500.0,5.8798,5.8906,5.8762,5.8762,111500.0
2009-02-12 13:30:00,16.4,16.4,16.37,16.38,119600.0,5.8798,5.8798,5.8691,5.8727,119600.0
2009-02-12 13:35:00,16.39,16.39,16.34,16.35,287800.0,5.8762,5.8762,5.8583,5.8619,287800.0
2009-02-12 13:40:00,16.35,16.37,16.33,16.35,227200.0,5.8619,5.8691,5.8547,5.8619,227200.0
2009-02-12 13:45:00,16.34,16.35,16.29,16.29,565700.0,5.8583,5.8619,5.8404,5.8404,565700.0
2009-02-12 13:50:00,16.3,16.31,16.27,16.31,400800.0,5.844,5.8476,5.8332,5.8476,400800.0
2009-02-12 13:55:00,16.31,16.32,16.25,16.3,275300.0,5.8476,5.8511,5.826,5.844,275300.0
2009-02-12 14:00:00,16.3,16.31,16.26,16.26,98000.0,5.844,5.8476,5.8296,5.8296,98000.0
2009-02-12 14:05:00,16.27,16.28,16.25,16.28,209800.0,5.8332,5.8368,5.826,5.8368,209800.0
2009-02-12 14:10:00,16.28,16.3,16.27,16.28,132400.0,5.8368,5.844,5.8332,5.8368,132400.0
2009-02-12 14:15:00,16.28,16.32,16.26,16.26,316600.0,5.8368,5.8511,5.8296,5.8296,316600.0
2009-02-12 14:20:00,16.26,16.28,16.22,16.22,334200.0,5.8296,5.8368,5.8153,5.8153,334200.0
2009-02-12 14:25:00,16.22,16.25,16.19,16.23,454100.0,5.8153,5.826,5.8045,5.8189,454100.0
2009-02-12 14:30:00,16.23,16.27,16.21,16.22,338900.0,5.8189,5.8332,5.8117,5.8153,338900.0
2009-02-12 14:35:00,16.23,16.25,16.18,16.21,228500.0,5.8189,5.826,5.801,5.8117,228500.0
2009-02-12 14:40:00,16.2,16.22,16.19,16.2,111000.0,5.8081,5.8153,5.8045,5.8081,111000.0
2009-02-12 14:45:00,16.21,16.22,16.18,16.22,196000.0,5.8117,5.8153,5.801,5.8153,196000.0
2009-02-12 14:50:00,16.21,16.22,16.19,16.19,142200.0,5.8117,5.8153,5.8045,5.8045,142200.0
2009-02-12 14:55:00,16.2,16.22,16.18,16.19,214200.0,5.8081,5.8153,5.801,5.8045,214200.0
2009-02-12 15:00:00,16.19,16.21,16.17,16.19,244600.0,5.8045,5.8117,5.7974,5.8045,244600.0
2009-02-12 15:05:00,16.19,16.24,16.17,16.23,149600.0,5.8045,5.8225,5.7974,5.8189,149600.0
2009-02-12 15:10:00,16.24,16.29,16.22,16.24,224300.0,5.8225,5.8404,5.8153,5.8225,224300.0
2009-02-12 15:15:00,16.23,16.27,16.22,16.26,218200.0,5.8189,5.8332,5.8153,5.8296,218200.0
2009-02-12 15:20:00,16.25,16.31,16.22,16.28,252300.0,5.826,5.8476,5.8153,5.8368,252300.0
2009-02-12 15:25:00,16.28,16.45,16.27,16.44,1154400.0,5.8368,5.8978,5.8332,5.8942,1154400.0
2009-02-12 15:30:00,16.44,16.45,16.39,16.41,380300.0,5.8942,5.8978,5.8762,5.8834,380300.0
2009-02-12 15:35:00,16.41,16.47,16.37,16.43,337100.0,5.8834,5.9049,5.8691,5.8906,337100.0
2009-02-12 15:40:00,16.42,16.57,16.42,16.54,518200.0,5.887,5.9408,5.887,5.93,518200.0
2009-02-12 15:45:00,16.53,16.55,16.47,16.48,277100.0,5.9264,5.9336,5.9049,5.9085,277100.0
2009-02-12 15:50:00,16.49,16.55,16.45,16.55,639200.0,5.9121,5.9336,5.8978,5.9336,639200.0
2009-02-12 15:55:00,16.55,16.57,16.45,16.54,1376100.0,5.9336,5.9408,5.8978,5.93,1376100.0
2009-02-13 09:30:00,16.35,16.39,16.05,16.13,711600.0,5.8619,5.8762,5.7543,5.783,711600.0
2009-02-13 09:35:00,16.14,16.29,16.05,16.05,640800.0,5.7866,5.8404,5.7543,5.7543,640800.0
2009-02-13 09:40:00,16.05,16.06,15.95,15.99,774900.0,5.7543,5.7579,5.7185,5.7328,774900.0
2009-02-13 09:45:00,15.99,16.04,15.92,15.95,716300.0,5.7328,5.7508,5.7077,5.7185,716300.0
2009-02-13 09:50:00,15.95,15.98,15.91,15.95,541700.0,5.7185,5.7292,5.7041,5.7185,541700.0
2009-02-13 09:55:00,15.95,15.99,15.9,15.96,471000.0,5.7185,5.7328,5.7006,5.7221,471000.0
2009-02-13 10:00:00,15.95,15.97,15.95,15.96,181600.0,5.7185,5.7257,5.7185,5.7221,181600.0
2009-02-13 10:05:00,15.96,15.97,15.9,15.91,317300.0,5.7221,5.7257,5.7006,5.7041,317300.0
2009-02-13 10:10:00,15.92,15.97,15.91,15.97,617500.0,5.7077,5.7257,5.7041,5.7257,617500.0
2009-02-13 10:15:00,15.96,15.97,15.93,15.96,271500.0,5.7221,5.7257,5.7113,5.7221,271500.0
2009-02-13 10:20:00,15.96,16.02,15.95,16.0,543800.0,5.7221,5.7436,5.7185,5.7364,543800.0
2009-02-13 10:25:00,16.0,16.0,15.98,16.0,329700.0,5.7364,5.7364,5.7292,5.7364,329700.0
2009-02-13 10:30:00,16.0,16.05,16.0,16.02,210500.0,5.7364,5.7543,5.7364,5.7436,210500.0
2009-02-13 10:35:00,16.02,16.06,16.01,16.05,270100.0,5.7436,5.7579,5.74,5.7543,270100.0
2009-02-13 10:40:00,16.05,16.05,16.01,16.02,320000.0,5.7543,5.7543,5.74,5.7436,320000.0
2009-02-13 10:45:00,16.03,16.03,16.01,16.03,194000.0,5.7472,5.7472,5.74,5.7472,194000.0
2009-02-13 10:50:00,16.03,16.05,16.02,16.02,198400.0,5.7472,5.7543,5.7436,5.7436,198400.0
2009-02-13 10:55:00,16.03,16.04,16.0,16.0,284600.0,5.7472,5.7508,5.7364,5.7364,284600.0
2009-02-13 11:00:00,16.01,16.02,15.95,15.98,378100.0,5.74,5.7436,5.7185,5.7292,378100.0
2009-02-13 11:05:00,15.99,16.02,15.97,16.0,212400.0,5.7328,5.7436,5.7257,5.7364,212400.0
2009-02-13 11:10:00,16.0,16.02,15.98,15.98,111700.0,5.7364,5.7436,5.7292,5.7292,111700.0
2009-02-13 11:15:00,15.98,16.0,15.98,15.98,115000.0,5.7292,5.7364,5.7292,5.7292,115000.0
2009-02-13 11:20:00,15.98,15.99,15.95,15.95,193000.0,5.7292,5.7328,5.7185,5.7185,193000.0
2009-02-13 11:25:00,15.96,15.97,15.92,15.94,259900.0,5.7221,5.7257,5.7077,5.7149,259900.0
2009-02-13 11:30:00,15.94,15.96,15.92,15.96,175400.0,5.7149,5.7221,5.7077,5.7221,175400.0
2009-02-13 11:35:00,15.96,15.98,15.94,15.98,296100.0,5.7221,5.7292,5.7149,5.7292,296100.0
2009-02-13 11:40:00,15.98,15.99,15.96,15.98,315800.0,5.7292,5.7328,5.7221,5.7292,315800.0
2009-02-13 11:45:00,15.98,15.99,15.97,15.99,329400.0,5.7292,5.7328,5.7257,5.7328,329400.0
2009-02-13 11:50:00,15.98,16.0,15.98,15.99,335800.0,5.7292,5.7364,5.7292,5.7328,335800.0
2009-02-13 11:55:00,16.0,16.0,15.97,15.97,104600.0,5.7364,5.7364,5.7257,5.7257,104600.0
2009-02-13 12:00:00,15.97,15.99,15.94,15.94,481700.0,5.7257,5.7328,5.7149,5.7149,481700.0
2009-02-13 12:05:00,15.94,15.95,15.91,15.92,104100.0,5.7149,5.7185,5.7041,5.7077,104100.0
2009-02-13 12:10:00,15.91,15.92,15.9,15.91,139700.0,5.7041,5.7077,5.7006,5.7041,139700.0
2009-02-13 12:15:00,15.9,15.91,15.87,15.9,317300.0,5.7006,5.7041,5.6898,5.7006,317300.0
2009-02-13 12:20:00,15.89,15.9,15.84,15.85,435800.0,5.697,5.7006,5.6791,5.6826,435800.0
2009-02-13 12:25:00,15.86,15.89,15.85,15.89,119400.0,5.6862,5.697,5.6826,5.697,119400.0
2009-02-13 12:30:00,15.89,15.9,15.86,15.87,186600.0,5.697,5.7006,5.6862,5.6898,186600.0
2009-02-13 12:35:00,15.87,15.87,15.86,15.86,85600.0,5.6898,5.6898,5.6862,5.6862,85600.0
2009-02-13 12:40:00,15.86,15.88,15.86,15.87,82400.0,5.6862,5.6934,5.6862,5.6898,82400.0
2009-02-13 12:45:00,15.87,15.91,15.87,15.89,326700.0,5.6898,5.7041,5.6898,5.697,326700.0
2009-02-13 12:50:00,15.9,15.91,15.84,15.86,229800.0,5.7006,5.7041,5.6791,5.6862,229800.0
2009-02-13 12:55:00,15.86,15.88,15.85,15.87,75600.0,5.6862,5.6934,5.6826,5.6898,75600.0
2009-02-13 13:00:00,15.86,15.87,15.85,15.87,129100.0,5.6862,5.6898,5.6826,5.6898,129100.0
2009-02-13 13:05:00,15.87,15.91,15.86,15.9,195100.0,5.6898,5.7041,5.6862,5.7006,195100.0
2009-02-13 13:10:00,15.91,15.92,15.87,15.89,165000.0,5.7041,5.7077,5.6898,5.697,165000.0
2009-02-13 13:15:00,15.89,15.91,15.87,15.88,223600.0,5.697,5.7041,5.6898,5.6934,223600.0
2009-02-13 13:20:00,15.89,15.9,15.87,15.9,77400.0,5.697,5.7006,5.6898,5.7006,77400.0
2009-02-13 13:25:00,15.9,15.94,15.89,15.94,82100.0,5.7006,5.7149,5.697,5.7149,82100.0
2009-02-13 13:30:00,15.93,15.95,15.88,15.88,293200.0,5.7113,5.7185,5.6934,5.6934,293200.0
2009-02-13 13:35:00,15.88,15.89,15.86,15.89,132900.0,5.6934,5.697,5.6862,5.697,132900.0
2009-02-13 13:40:00,15.89,15.94,15.88,15.91,392300.0,5.697,5.7149,5.6934,5.7041,392300.0
2009-02-13 13:45:00,15.9,15.96,15.9,15.96,208400.0,5.7006,5.7221,5.7006,5.7221,208400.0
2009-02-13 13:50:00,15.96,15.99,15.95,15.96,168700.0,5.7221,5.7328,5.7185,5.7221,168700.0
2009-02-13 13:55:00,15.95,15.98,15.92,15.94,170700.0,5.7185,5.7292,5.7077,5.7149,170700.0
2009-02-13 14:00:00,15.93,15.96,15.93,15.94,105100.0,5.7113,5.7221,5.7113,5.7149,105100.0
2009-02-13 14:05:00,15.94,15.96,15.91,15.96,192800.0,5.7149,5.7221,5.7041,5.7221,192800.0
2009-02-13 14:10:00,15.96,15.99,15.95,15.99,160800.0,5.7221,5.7328,5.7185,5.7328,160800.0
2009-02-13 14:15:00,15.98,15.99,15.97,15.98,116900.0,5.7292,5.7328,5.7257,5.7292,116900.0
2009-02-13 14:20:00,15.98,16.0,15.98,16.0,82000.0,5.7292,5.7364,5.7292,5.7364,82000.0
2009-02-13 14:25:00,16.0,16.0,15.99,16.0,97600.0,5.7364,5.7364,5.7328,5.7364,97600.0
2009-02-13 14:30:00,16.0,16.0,15.93,15.95,299500.0,5.7364,5.7364,5.7113,5.7185,299500.0
2009-02-13 14:35:00,15.94,15.98,15.94,15.98,103000.0,5.7149,5.7292,5.7149,5.7292,103000.0
2009-02-13 14:40:00,15.97,15.98,15.94,15.95,186100.0,5.7257,5.7292,5.7149,5.7185,186100.0
2009-02-13 14:45:00,15.95,15.95,15.94,15.95,138000.0,5.7185,5.7185,5.7149,5.7185,138000.0
2009-02-13 14:50:00,15.94,15.97,15.94,15.96,203900.0,5.7149,5.7257,5.7149,5.7221,203900.0
2009-02-13 14:55:00,15.96,15.96,15.93,15.93,205900.0,5.7221,5.7221,5.7113,5.7113,205900.0
2009-02-13 15:00:00,15.94,15.96,15.91,15.94,209600.0,5.7149,5.7221,5.7041,5.7149,209600.0
2009-02-13 15:05:00,15.94,15.94,15.89,15.9,205500.0,5.7149,5.7149,5.697,5.7006,205500.0
2009-02-13 15:10:00,15.9,15.91,15.87,15.88,187400.0,5.7006,5.7041,5.6898,5.6934,187400.0
2009-02-13 15:15:00,15.89,15.89,15.86,15.87,194800.0,5.697,5.697,5.6862,5.6898,194800.0
2009-02-13 15:20:00,15.87,15.91,15.87,15.9,321300.0,5.6898,5.7041,5.6898,5.7006,321300.0
2009-02-13 15:25:00,15.9,15.9,15.87,15.9,282200.0,5.7006,5.7006,5.6898,5.7006,282200.0
2009-02-13 15:30:00,15.9,15.96,15.89,15.95,282600.0,5.7006,5.7221,5.697,5.7185,282600.0
2009-02-13 15:35:00,15.95,15.96,15.92,15.95,360900.0,5.7185,5.7221,5.7077,5.7185,360900.0
2009-02-13 15:40:00,15.94,16.0,15.94,16.0,384000.0,5.7149,5.7364,5.7149,5.7364,384000.0
2009-02-13 15:45:00,16.0,16.01,15.96,15.99,551600.0,5.7364,5.74,5.7221,5.7328,551600.0
2009-02-13 15:50:00,15.99,16.0,15.98,16.0,387700.0,5.7328,5.7364,5.7292,5.7364,387700.0
2009-02-13 15:55:00,16.0,16.0,15.9,15.92,1122000.0,5.7364,5.7364,5.7006,5.7077,1122000.0
2009-02-17 09:30:00,15.65,15.75,15.5,15.59,881500.0,5.6109,5.6468,5.5572,5.5894,881500.0
2009-02-17 09:35:00,15.6,15.66,15.51,15.52,443700.0,5.593,5.6145,5.5607,5.5643,443700.0
2009-02-17 09:40:00,15.52,15.6,15.51,15.57,576200.0,5.5643,5.593,5.5607,5.5822,576200.0
2009-02-17 09:45:00,15.58,15.6,15.51,15.52,543100.0,5.5858,5.593,5.5607,5.5643,543100.0
2009-02-17 09:50:00,15.51,15.53,15.5,15.51,316400.0,5.5607,5.5679,5.5572,5.5607,316400.0
2009-02-17 09:55:00,15.52,15.59,15.51,15.56,420900.0,5.5643,5.5894,5.5607,5.5787,420900.0
2009-02-17 10:00:00,15.57,15.58,15.53,15.54,521000.0,5.5822,5.5858,5.5679,5.5715,521000.0
2009-02-17 10:05:00,15.53,15.55,15.52,15.54,158700.0,5.5679,5.5751,5.5643,5.5715,158700.0
2009-02-17 10:10:00,15.54,15.55,15.52,15.53,173500.0,5.5715,5.5751,5.5643,5.5679,173500.0
2009-02-17 10:15:00,15.54,15.55,15.5,15.52,261200.0,5.5715,5.5751,5.5572,5.5643,261200.0
2009-02-17 10:20:00,15.52,15.55,15.5,15.55,240900.0,5.5643,5.5751,5.5572,5.5751,240900.0
2009-02-17 10:25:00,15.54,15.54,15.5,15.5,426200.0,5.5715,5.5715,5.5572,5.5572,426200.0
2009-02-17 10:30:00,15.51,15.53,15.5,15.51,370200.0,5.5607,5.5679,5.5572,5.5607,370200.0
2009-02-17 10:35:00,15.51,15.51,15.45,15.45,549600.0,5.5607,5.5607,5.5392,5.5392,549600.0
2009-02-17 10:40:00,15.45,15.51,15.45,15.51,297300.0,5.5392,5.5607,5.5392,5.5607,297300.0
2009-02-17 10:45:00,15.51,15.53,15.49,15.5,373100.0,5.5607,5.5679,5.5536,5.5572,373100.0
2009-02-17 10:50:00,15.51,15.53,15.5,15.52,215600.0,5.5607,5.5679,5.5572,5.5643,215600.0
2009-02-17 10:55:00,15.52,15.52,15.49,15.51,217500.0,5.5643,5.5643,5.5536,5.5607,217500.0
2009-02-17 11:00:00,15.51,15.52,15.5,15.52,161500.0,5.5607,5.5643,5.5572,5.5643,161500.0
2009-02-17 11:05:00,15.51,15.53,15.45,15.48,478400.0,5.5607,5.5679,5.5392,5.55,478400.0
2009-02-17 11:10:00,15.48,15.5,15.45,15.49,336300.0,5.55,5.5572,5.5392,5.5536,336300.0
2009-02-17 11:15:00,15.49,15.52,15.48,15.49,416200.0,5.5536,5.5643,5.55,5.5536,416200.0
2009-02-17 11:20:00,15.49,15.5,15.48,15.49,205400.0,5.5536,5.5572,5.55,5.5536,205400.0
2009-02-17 11:25:00,15.48,15.5,15.46,15.47,305900.0,5.55,5.5572,5.5428,5.5464,305900.0
2009-02-17 11:30:00,15.47,15.47,15.43,15.44,231600.0,5.5464,5.5464,5.5321,5.5356,231600.0
2009-02-17 11:35:00,15.44,15.46,15.44,15.45,78900.0,5.5356,5.5428,5.5356,5.5392,78900.0
2009-02-17 11:40:00,15.46,15.48,15.45,15.47,98200.0,5.5428,5.55,5.5392,5.5464,98200.0
2009-02-17 11:45:00,15.48,15.48,15.45,15.45,151700.0,5.55,5.55,5.5392,5.5392,151700.0
2009-02-17 11:50:00,15.46,15.46,15.44,15.46,149600.0,5.5428,5.5428,5.5356,5.5428,149600.0
2009-02-17 11:55:00,15.46,15.46,15.42,15.42,190900.0,5.5428,5.5428,5.5285,5.5285,190900.0
2009-02-17 12:00:00,15.43,15.46,15.42,15.46,158800.0,5.5321,5.5428,5.5285,5.5428,158800.0
2009-02-17 12:05:00,15.45,15.45,15.44,15.44,55100.0,5.5392,5.5392,5.5356,5.5356,55100.0
2009-02-17 12:10:00,15.45,15.46,15.44,15.46,70300.0,5.5392,5.5428,5.5356,5.5428,70300.0
2009-02-17 12:15:00,15.46,15.48,15.45,15.46,95400.0,5.5428,5.55,5.5392,5.5428,95400.0
2009-02-17 12:20:00,15.47,15.48,15.45,15.45,164700.0,5.5464,5.55,5.5392,5.5392,164700.0
2009-02-17 12:25:00,15.46,15.47,15.44,15.47,221300.0,5.5428,5.5464,5.5356,5.5464,221300.0
2009-02-17 12:30:00,15.47,15.49,15.46,15.48,114700.0,5.5464,5.5536,5.5428,5.55,114700.0
2009-02-17 12:35:00,15.48,15.5,15.48,15.49,74000.0,5.55,5.5572,5.55,5.5536,74000.0
2009-02-17 12:40:00,15.5,15.52,15.49,15.5,254200.0,5.5572,5.5643,5.5536,5.5572,254200.0
2009-02-17 12:45:00,15.51,15.51,15.46,15.47,230500.0,5.5607,5.5607,5.5428,5.5464,230500.0
2009-02-17 12:50:00,15.46,15.47,15.46,15.47,50400.0,5.5428,5.5464,5.5428,5.5464,50400.0
2009-02-17 12:55:00,15.47,15.51,15.46,15.51,151600.0,5.5464,5.5607,5.5428,5.5607,151600.0
2009-02-17 13:00:00,15.51,15.52,15.48,15.5,252700.0,5.5607,5.5643,5.55,5.5572,252700.0
2009-02-17 13:05:00,15.51,15.51,15.47,15.48,139400.0,5.5607,5.5607,5.5464,5.55,139400.0
2009-02-17 13:10:00,15.47,15.5,15.47,15.5,127500.0,5.5464,5.5572,5.5464,5.5572,127500.0
2009-02-17 13:15:00,15.5,15.52,15.49,15.5,117700.0,5.5572,5.5643,5.5536,5.5572,117700.0
2009-02-17 13:20:00,15.49,15.51,15.47,15.5,232100.0,5.5536,5.5607,5.5464,5.5572,232100.0
2009-02-17 13:25:00,15.49,15.51,15.48,15.49,210000.0,5.5536,5.5607,5.55,5.5536,210000.0
2009-02-17 13:30:00,15.5,15.51,15.48,15.51,102600.0,5.5572,5.5607,5.55,5.5607,102600.0
2009-02-17 13:35:00,15.51,15.55,15.5,15.54,196500.0,5.5607,5.5751,5.5572,5.5715,196500.0
2009-02-17 13:40:00,15.55,15.6,15.54,15.6,227100.0,5.5751,5.593,5.5715,5.593,227100.0
2009-02-17 13:45:00,15.6,15.62,15.58,15.58,152600.0,5.593,5.6002,5.5858,5.5858,152600.0
2009-02-17 13:50:00,15.59,15.59,15.57,15.57,97900.0,5.5894,5.5894,5.5822,5.5822,97900.0
2009-02-17 13:55:00,15.57,15.59,15.55,15.57,172600.0,5.5822,5.5894,5.5751,5.5822,172600.0
2009-02-17 14:00:00,15.57,15.6,15.56,15.6,128200.0,5.5822,5.593,5.5787,5.593,128200.0
2009-02-17 14:05:00,15.6,15.61,15.59,15.61,226700.0,5.593,5.5966,5.5894,5.5966,226700.0
2009-02-17 14:10:00,15.61,15.63,15.6,15.62,138900.0,5.5966,5.6038,5.593,5.6002,138900.0
2009-02-17 14:15:00,15.61,15.63,15.59,15.6,224600.0,5.5966,5.6038,5.5894,5.593,224600.0
2009-02-17 14:20:00,15.6,15.63,15.59,15.61,193800.0,5.593,5.6038,5.5894,5.5966,193800.0
2009-02-17 14:25:00,15.6,15.61,15.56,15.57,172200.0,5.593,5.5966,5.5787,5.5822,172200.0
2009-02-17 14:30:00,15.58,15.62,15.56,15.61,198100.0,5.5858,5.6002,5.5787,5.5966,198100.0
2009-02-17 14:35:00,15.61,15.69,15.6,15.64,219600.0,5.5966,5.6253,5.593,5.6073,219600.0
2009-02-17 14:40:00,15.64,15.65,15.62,15.64,196000.0,5.6073,5.6109,5.6002,5.6073,196000.0
2009-02-17 14:45:00,15.64,15.65,15.6,15.61,108400.0,5.6073,5.6109,5.593,5.5966,108400.0
2009-02-17 14:50:00,15.61,15.64,15.59,15.6,118800.0,5.5966,5.6073,5.5894,5.593,118800.0
2009-02-17 14:55:00,15.59,15.64,15.59,15.63,139900.0,5.5894,5.6073,5.5894,5.6038,139900.0
2009-02-17 15:00:00,15.64,15.64,15.59,15.6,200600.0,5.6073,5.6073,5.5894,5.593,200600.0
2009-02-17 15:05:00,15.6,15.66,15.6,15.65,148500.0,5.593,5.6145,5.593,5.6109,148500.0
2009-02-17 15:10:00,15.66,15.67,15.63,15.65,137300.0,5.6145,5.6181,5.6038,5.6109,137300.0
2009-02-17 15:15:00,15.65,15.7,15.62,15.64,302400.0,5.6109,5.6289,5.6002,5.6073,302400.0
2009-02-17 15:20:00,15.64,15.66,15.63,15.66,239400.0,5.6073,5.6145,5.6038,5.6145,239400.0
2009-02-17 15:25:00,15.66,15.67,15.6,15.62,192600.0,5.6145,5.6181,5.593,5.6002,192600.0
2009-02-17 15:30:00,15.62,15.75,15.61,15.75,403700.0,5.6002,5.6468,5.5966,5.6468,403700.0
2009-02-17 15:35:00,15.75,15.76,15.67,15.71,472300.0,5.6468,5.6504,5.6181,5.6324,472300.0
2009-02-17 15:40:00,15.71,15.73,15.63,15.66,491100.0,5.6324,5.6396,5.6038,5.6145,491100.0
2009-02-17 15:45:00,15.66,15.69,15.63,15.63,373400.0,5.6145,5.6253,5.6038,5.6038,373400.0
2009-02-17 15:50:00,15.63,15.65,15.59,15.59,486200.0,5.6038,5.6109,5.5894,5.5894,486200.0
2009-02-17 15:55:00,15.6,15.62,15.58,15.58,666300.0,5.593,5.6002,5.5858,5.5858,666300.0
2009-02-18 09:30:00,15.63,15.69,15.52,15.53,356300.0,5.6038,5.6253,5.5643,5.5679,356300.0
2009-02-18 09:35:00,15.54,15.64,15.52,15.53,204700.0,5.5715,5.6073,5.5643,5.5679,204700.0
2009-02-18 09:40:00,15.53,15.59,15.52,15.55,194900.0,5.5679,5.5894,5.5643,5.5751,194900.0
2009-02-18 09:45:00,15.55,15.6,15.54,15.58,261900.0,5.5751,5.593,5.5715,5.5858,261900.0
2009-02-18 09:50:00,15.59,15.6,15.55,15.58,201600.0,5.5894,5.593,5.5751,5.5858,201600.0
2009-02-18 09:55:00,15.58,15.66,15.56,15.65,421300.0,5.5858,5.6145,5.5787,5.6109,421300.0
2009-02-18 10:00:00,15.65,15.75,15.65,15.68,419900.0,5.6109,5.6468,5.6109,5.6217,419900.0
2009-02-18 10:05:00,15.68,15.7,15.65,15.65,389600.0,5.6217,5.6289,5.6109,5.6109,389600.0
2009-02-18 10:10:00,15.65,15.66,15.58,15.59,550000.0,5.6109,5.6145,5.5858,5.5894,550000.0
2009-02-18 10:15:00,15.59,15.63,15.55,15.57,380100.0,5.5894,5.6038,5.5751,5.5822,380100.0
2009-02-18 10:20:00,15.57,15.63,15.57,15.61,138200.0,5.5822,5.6038,5.5822,5.5966,138200.0
2009-02-18 10:25:00,15.61,15.62,15.53,15.55,234400.0,5.5966,5.6002,5.5679,5.5751,234400.0
2009-02-18 10:30:00,15.55,15.59,15.55,15.59,142900.0,5.5751,5.5894,5.5751,5.5894,142900.0
2009-02-18 10:35:00,15.59,15.62,15.56,15.62,224700.0,5.5894,5.6002,5.5787,5.6002,224700.0
2009-02-18 10:40:00,15.62,15.65,15.59,15.63,304300.0,5.6002,5.6109,5.5894,5.6038,304300.0
2009-02-18 10:45:00,15.64,15.67,15.61,15.63,203300.0,5.6073,5.6181,5.5966,5.6038,203300.0
2009-02-18 10:50:00,15.64,15.64,15.59,15.62,370300.0,5.6073,5.6073,5.5894,5.6002,370300.0
2009-02-18 10:55:00,15.62,15.64,15.6,15.64,111600.0,5.6002,5.6073,5.593,5.6073,111600.0
2009-02-18 11:00:00,15.63,15.64,15.61,15.62,101300.0,5.6038,5.6073,5.5966,5.6002,101300.0
2009-02-18 11:05:00,15.61,15.62,15.59,15.61,155700.0,5.5966,5.6002,5.5894,5.5966,155700.0
2009-02-18 11:10:00,15.61,15.63,15.58,15.58,292300.0,5.5966,5.6038,5.5858,5.5858,292300.0
2009-02-18 11:15:00,15.58,15.61,15.58,15.6,273200.0,5.5858,5.5966,5.5858,5.593,273200.0
2009-02-18 11:20:00,15.6,15.66,15.6,15.65,815200.0,5.593,5.6145,5.593,5.6109,815200.0
2009-02-18 11:25:00,15.65,15.67,15.64,15.65,268500.0,5.6109,5.6181,5.6073,5.6109,268500.0
2009-02-18 11:30:00,15.64,15.72,15.63,15.72,436700.0,5.6073,5.636,5.6038,5.636,436700.0
2009-02-18 11:35:00,15.71,15.73,15.7,15.71,117500.0,5.6324,5.6396,5.6289,5.6324,117500.0
2009-02-18 11:40:00,15.71,15.75,15.69,15.73,446600.0,5.6324,5.6468,5.6253,5.6396,446600.0
2009-02-18 11:45:00,15.72,15.73,15.66,15.67,272900.0,5.636,5.6396,5.6145,5.6181,272900.0
2009-02-18 11:50:00,15.67,15.67,15.64,15.65,171700.0,5.6181,5.6181,5.6073,5.6109,171700.0
2009-02-18 11:55:00,15.64,15.65,15.63,15.64,170500.0,5.6073,5.6109,5.6038,5.6073,170500.0
2009-02-18 12:00:00,15.63,15.66,15.62,15.65,255700.0,5.6038,5.6145,5.6002,5.6109,255700.0
2009-02-18 12:05:00,15.66,15.68,15.64,15.68,125100.0,5.6145,5.6217,5.6073,5.6217,125100.0
2009-02-18 12:10:00,15.68,15.71,15.67,15.7,155800.0,5.6217,5.6324,5.6181,5.6289,155800.0
2009-02-18 12:15:00,15.69,15.71,15.69,15.69,132400.0,5.6253,5.6324,5.6253,5.6253,132400.0
2009-02-18 12:20:00,15.7,15.7,15.69,15.7,32400.0,5.6289,5.6289,5.6253,5.6289,32400.0
2009-02-18 12:25:00,15.69,15.7,15.67,15.67,82300.0,5.6253,5.6289,5.6181,5.6181,82300.0
2009-02-18 12:30:00,15.67,15.68,15.65,15.65,139000.0,5.6181,5.6217,5.6109,5.6109,139000.0
2009-02-18 12:35:00,15.66,15.66,15.61,15.61,98000.0,5.6145,5.6145,5.5966,5.5966,98000.0
2009-02-18 12:40:00,15.61,15.62,15.61,15.62,76200.0,5.5966,5.6002,5.5966,5.6002,76200.0
2009-02-18 12:45:00,15.62,15.63,15.6,15.61,229500.0,5.6002,5.6038,5.593,5.5966,229500.0
2009-02-18 12:50:00,15.6,15.61,15.59,15.61,104800.0,5.593,5.5966,5.5894,5.5966,104800.0
2009-02-18 12:55:00,15.61,15.63,15.6,15.61,221700.0,5.5966,5.6038,5.593,5.5966,221700.0
2009-02-18 13:00:00,15.6,15.61,15.59,15.6,170800.0,5.593,5.5966,5.5894,5.593,170800.0
2009-02-18 13:05:00,15.6,15.6,15.57,15.57,164600.0,5.593,5.593,5.5822,5.5822,164600.0
2009-02-18 13:10:00,15.58,15.58,15.57,15.58,103600.0,5.5858,5.5858,5.5822,5.5858,103600.0
2009-02-18 13:15:00,15.58,15.58,15.54,15.54,161500.0,5.5858,5.5858,5.5715,5.5715,161500.0
2009-02-18 13:20:00,15.56,15.56,15.52,15.52,155000.0,5.5787,5.5787,5.5643,5.5643,155000.0
2009-02-18 13:25:00,15.53,15.56,15.51,15.52,307900.0,5.5679,5.5787,5.5607,5.5643,307900.0
2009-02-18 13:30:00,15.52,15.54,15.5,15.53,121000.0,5.5643,5.5715,5.5572,5.5679,121000.0
2009-02-18 13:35:00,15.54,15.54,15.49,15.49,246700.0,5.5715,5.5715,5.5536,5.5536,246700.0
2009-02-18 13:40:00,15.49,15.5,15.49,15.5,85400.0,5.5536,5.5572,5.5536,5.5572,85400.0
2009-02-18 13:45:00,15.49,15.51,15.49,15.51,189600.0,5.5536,5.5607,5.5536,5.5607,189600.0
2009-02-18 13:50:00,15.51,15.52,15.5,15.52,86300.0,5.5607,5.5643,5.5572,5.5643,86300.0
2009-02-18 13:55:00,15.52,15.53,15.51,15.52,72200.0,5.5643,5.5679,5.5607,5.5643,72200.0
2009-02-18 14:00:00,15.52,15.52,15.49,15.5,257400.0,5.5643,5.5643,5.5536,5.5572,257400.0
2009-02-18 14:05:00,15.5,15.56,15.49,15.56,393500.0,5.5572,5.5787,5.5536,5.5787,393500.0
2009-02-18 14:10:00,15.56,15.56,15.48,15.49,208200.0,5.5787,5.5787,5.55,5.5536,208200.0
2009-02-18 14:15:00,15.49,15.5,15.47,15.49,140500.0,5.5536,5.5572,5.5464,5.5536,140500.0
2009-02-18 14:20:00,15.49,15.5,15.49,15.49,112400.0,5.5536,5.5572,5.5536,5.5536,112400.0
2009-02-18 14:25:00,15.5,15.52,15.49,15.51,118100.0,5.5572,5.5643,5.5536,5.5607,118100.0
2009-02-18 14:30:00,15.52,15.54,15.51,15.54,139400.0,5.5643,5.5715,5.5607,5.5715,139400.0
2009-02-18 14:35:00,15.53,15.54,15.49,15.49,192800.0,5.5679,5.5715,5.5536,5.5536,192800.0
2009-02-18 14:40:00,15.49,15.5,15.47,15.5,233200.0,5.5536,5.5572,5.5464,5.5572,233200.0
2009-02-18 14:45:00,15.5,15.5,15.49,15.5,139900.0,5.5572,5.5572,5.5536,5.5572,139900.0
2009-02-18 14:50:00,15.5,15.51,15.49,15.51,158200.0,5.5572,5.5607,5.5536,5.5607,158200.0
2009-02-18 14:55:00,15.51,15.57,15.48,15.56,324200.0,5.5607,5.5822,5.55,5.5787,324200.0
2009-02-18 15:00:00,15.56,15.57,15.54,15.55,99700.0,5.5787,5.5822,5.5715,5.5751,99700.0
2009-02-18 15:05:00,15.55,15.56,15.52,15.52,305700.0,5.5751,5.5787,5.5643,5.5643,305700.0
2009-02-18 15:10:00,15.52,15.56,15.52,15.55,284700.0,5.5643,5.5787,5.5643,5.5751,284700.0
2009-02-18 15:15:00,15.55,15.55,15.5,15.5,220200.0,5.5751,5.5751,5.5572,5.5572,220200.0
2009-02-18 15:20:00,15.5,15.52,15.48,15.5,324500.0,5.5572,5.5643,5.55,5.5572,324500.0
2009-02-18 15:25:00,15.5,15.51,15.45,15.45,404800.0,5.5572,5.5607,5.5392,5.5392,404800.0
2009-02-18 15:30:00,15.46,15.49,15.41,15.49,606900.0,5.5428,5.5536,5.5249,5.5536,606900.0
2009-02-18 15:35:00,15.48,15.51,15.48,15.51,316900.0,5.55,5.5607,5.55,5.5607,316900.0
2009-02-18 15:40:00,15.51,15.57,15.5,15.55,303600.0,5.5607,5.5822,5.5572,5.5751,303600.0
2009-02-18 15:45:00,15.54,15.55,15.51,15.51,312900.0,5.5715,5.5751,5.5607,5.5607,312900.0
2009-02-18 15:50:00,15.51,15.54,15.51,15.54,363600.0,5.5607,5.5715,5.5607,5.5715,363600.0
2009-02-18 15:55:00,15.54,15.55,15.53,15.54,581800.0,5.5715,5.5751,5.5679,5.5715,581800.0
2009-02-19 09:30:00,15.07,15.68,15.07,15.5,312000.0,5.403,5.6217,5.403,5.5572,312000.0
2009-02-19 09:35:00,15.5,15.57,15.47,15.51,261800.0,5.5572,5.5822,5.5464,5.5607,261800.0
2009-02-19 09:40:00,15.51,15.65,15.5,15.6,164600.0,5.5607,5.6109,5.5572,5.593,164600.0
2009-02-19 09:45:00,15.6,15.65,15.6,15.64,209300.0,5.593,5.6109,5.593,5.6073,209300.0
2009-02-19 09:50:00,15.64,15.72,15.63,15.72,178700.0,5.6073,5.636,5.6038,5.636,178700.0
2009-02-19 09:55:00,15.72,15.77,15.7,15.72,204900.0,5.636,5.654,5.6289,5.636,204900.0
2009-02-19 10:00:00,15.72,15.72,15.65,15.71,237100.0,5.636,5.636,5.6109,5.6324,237100.0
2009-02-19 10:05:00,15.72,15.77,15.7,15.74,201000.0,5.636,5.654,5.6289,5.6432,201000.0
2009-02-19 10:10:00,15.75,15.82,15.73,15.81,243600.0,5.6468,5.6719,5.6396,5.6683,243600.0
2009-02-19 10:15:00,15.81,15.82,15.77,15.8,258000.0,5.6683,5.6719,5.654,5.6647,258000.0
2009-02-19 10:20:00,15.79,15.83,15.79,15.81,141500.0,5.6611,5.6755,5.6611,5.6683,141500.0
2009-02-19 10:25:00,15.81,15.83,15.79,15.8,143500.0,5.6683,5.6755,5.6611,5.6647,143500.0
2009-02-19 10:30:00,15.8,15.83,15.78,15.81,478000.0,5.6647,5.6755,5.6575,5.6683,478000.0
2009-02-19 10:35:00,15.81,15.83,15.79,15.81,226100.0,5.6683,5.6755,5.6611,5.6683,226100.0
2009-02-19 10:40:00,15.81,15.85,15.8,15.85,138000.0,5.6683,5.6826,5.6647,5.6826,138000.0
2009-02-19 10:45:00,15.84,15.85,15.81,15.81,86000.0,5.6791,5.6826,5.6683,5.6683,86000.0
2009-02-19 10:50:00,15.82,15.84,15.8,15.8,206800.0,5.6719,5.6791,5.6647,5.6647,206800.0
2009-02-19 10:55:00,15.81,15.81,15.74,15.76,311700.0,5.6683,5.6683,5.6432,5.6504,311700.0
2009-02-19 11:00:00,15.76,15.78,15.72,15.75,354900.0,5.6504,5.6575,5.636,5.6468,354900.0
2009-02-19 11:05:00,15.75,15.84,15.74,15.83,424400.0,5.6468,5.6791,5.6432,5.6755,424400.0
2009-02-19 11:10:00,15.82,15.84,15.82,15.83,102300.0,5.6719,5.6791,5.6719,5.6755,102300.0
2009-02-19 11:15:00,15.82,15.83,15.75,15.76,251300.0,5.6719,5.6755,5.6468,5.6504,251300.0
2009-02-19 11:20:00,15.76,15.76,15.69,15.7,191000.0,5.6504,5.6504,5.6253,5.6289,191000.0
2009-02-19 11:25:00,15.7,15.73,15.69,15.71,283700.0,5.6289,5.6396,5.6253,5.6324,283700.0
2009-02-19 11:30:00,15.72,15.72,15.69,15.72,171300.0,5.636,5.636,5.6253,5.636,171300.0
2009-02-19 11:35:00,15.72,15.74,15.68,15.7,296400.0,5.636,5.6432,5.6217,5.6289,296400.0
2009-02-19 11:40:00,15.71,15.71,15.62,15.66,195400.0,5.6324,5.6324,5.6002,5.6145,195400.0
2009-02-19 11:45:00,15.66,15.66,15.62,15.63,132500.0,5.6145,5.6145,5.6002,5.6038,132500.0
2009-02-19 11:50:00,15.62,15.66,15.6,15.62,136100.0,5.6002,5.6145,5.593,5.6002,136100.0
2009-02-19 11:55:00,15.61,15.63,15.53,15.57,402900.0,5.5966,5.6038,5.5679,5.5822,402900.0
2009-02-19 12:00:00,15.58,15.58,15.52,15.53,159400.0,5.5858,5.5858,5.5643,5.5679,159400.0
2009-02-19 12:05:00,15.53,15.59,15.53,15.59,353600.0,5.5679,5.5894,5.5679,5.5894,353600.0
2009-02-19 12:10:00,15.58,15.59,15.51,15.52,164600.0,5.5858,5.5894,5.5607,5.5643,164600.0
2009-02-19 12:15:00,15.52,15.53,15.49,15.52,225000.0,5.5643,5.5679,5.5536,5.5643,225000.0
2009-02-19 12:20:00,15.53,15.56,15.52,15.53,136200.0,5.5679,5.5787,5.5643,5.5679,136200.0
2009-02-19 12:25:00,15.53,15.54,15.49,15.5,175200.0,5.5679,5.5715,5.5536,5.5572,175200.0
2009-02-19 12:30:00,15.49,15.55,15.49,15.55,86200.0,5.5536,5.5751,5.5536,5.5751,86200.0
2009-02-19 12:35:00,15.55,15.56,15.52,15.55,102500.0,5.5751,5.5787,5.5643,5.5751,102500.0
2009-02-19 12:40:00,15.56,15.59,15.55,15.59,73900.0,5.5787,5.5894,5.5751,5.5894,73900.0
2009-02-19 12:45:00,15.6,15.62,15.57,15.61,109300.0,5.593,5.6002,5.5822,5.5966,109300.0
2009-02-19 12:50:00,15.62,15.65,15.61,15.63,214100.0,5.6002,5.6109,5.5966,5.6038,214100.0
2009-02-19 12:55:00,15.63,15.64,15.62,15.63,129600.0,5.6038,5.6073,5.6002,5.6038,129600.0
2009-02-19 13:00:00,15.63,15.63,15.62,15.62,248400.0,5.6038,5.6038,5.6002,5.6002,248400.0
2009-02-19 13:05:00,15.63,15.67,15.62,15.66,350800.0,5.6038,5.6181,5.6002,5.6145,350800.0
2009-02-19 13:10:00,15.66,15.7,15.66,15.69,106000.0,5.6145,5.6289,5.6145,5.6253,106000.0
2009-02-19 13:15:00,15.7,15.73,15.69,15.72,142500.0,5.6289,5.6396,5.6253,5.636,142500.0
2009-02-19 13:20:00,15.73,15.74,15.72,15.73,138900.0,5.6396,5.6432,5.636,5.6396,138900.0
2009-02-19 13:25:00,15.74,15.76,15.73,15.75,311200.0,5.6432,5.6504,5.6396,5.6468,311200.0
2009-02-19 13:30:00,15.76,15.76,15.65,15.65,187500.0,5.6504,5.6504,5.6109,5.6109,187500.0
2009-02-19 13:35:00,15.65,15.69,15.65,15.69,124400.0,5.6109,5.6253,5.6109,5.6253,124400.0
2009-02-19 13:40:00,15.69,15.7,15.66,15.69,199000.0,5.6253,5.6289,5.6145,5.6253,199000.0
2009-02-19 13:45:00,15.69,15.69,15.68,15.69,104700.0,5.6253,5.6253,5.6217,5.6253,104700.0
2009-02-19 13:50:00,15.69,15.72,15.68,15.71,112600.0,5.6253,5.636,5.6217,5.6324,112600.0
2009-02-19 13:55:00,15.71,15.73,15.7,15.72,151100.0,5.6324,5.6396,5.6289,5.636,151100.0
2009-02-19 14:00:00,15.73,15.73,15.71,15.72,92300.0,5.6396,5.6396,5.6324,5.636,92300.0
2009-02-19 14:05:00,15.72,15.73,15.71,15.72,82400.0,5.636,5.6396,5.6324,5.636,82400.0
2009-02-19 14:10:00,15.73,15.73,15.72,15.72,112500.0,5.6396,5.6396,5.636,5.636,112500.0
2009-02-19 14:15:00,15.72,15.73,15.7,15.71,240800.0,5.636,5.6396,5.6289,5.6324,240800.0
2009-02-19 14:20:00,15.71,15.71,15.69,15.69,107800.0,5.6324,5.6324,5.6253,5.6253,107800.0
2009-02-19 14:25:00,15.69,15.73,15.69,15.71,177200.0,5.6253,5.6396,5.6253,5.6324,177200.0
2009-02-19 14:30:00,15.71,15.71,15.68,15.69,70800.0,5.6324,5.6324,5.6217,5.6253,70800.0
2009-02-19 14:35:00,15.69,15.74,15.69,15.74,99100.0,5.6253,5.6432,5.6253,5.6432,99100.0
2009-02-19 14:40:00,15.74,15.74,15.68,15.68,123700.0,5.6432,5.6432,5.6217,5.6217,123700.0
2009-02-19 14:45:00,15.68,15.72,15.68,15.7,109500.0,5.6217,5.636,5.6217,5.6289,109500.0
2009-02-19 14:50:00,15.7,15.72,15.69,15.7,117800.0,5.6289,5.636,5.6253,5.6289,117800.0
2009-02-19 14:55:00,15.71,15.73,15.7,15.7,119700.0,5.6324,5.6396,5.6289,5.6289,119700.0
2009-02-19 15:00:00,15.7,15.74,15.7,15.71,119400.0,5.6289,5.6432,5.6289,5.6324,119400.0
2009-02-19 15:05:00,15.72,15.73,15.7,15.71,172000.0,5.636,5.6396,5.6289,5.6324,172000.0
2009-02-19 15:10:00,15.7,15.71,15.65,15.68,281300.0,5.6289,5.6324,5.6109,5.6217,281300.0
2009-02-19 15:15:00,15.68,15.68,15.62,15.63,129000.0,5.6217,5.6217,5.6002,5.6038,129000.0
2009-02-19 15:20:00,15.63,15.68,15.63,15.66,185100.0,5.6038,5.6217,5.6038,5.6145,185100.0
2009-02-19 15:25:00,15.66,15.74,15.64,15.74,327600.0,5.6145,5.6432,5.6073,5.6432,327600.0
2009-02-19 15:30:00,15.74,15.76,15.69,15.69,240000.0,5.6432,5.6504,5.6253,5.6253,240000.0
2009-02-19 15:35:00,15.7,15.73,15.69,15.72,186200.0,5.6289,5.6396,5.6253,5.636,186200.0
2009-02-19 15:40:00,15.72,15.77,15.71,15.77,225600.0,5.636,5.654,5.6324,5.654,225600.0
2009-02-19 15:45:00,15.77,15.8,15.77,15.77,426800.0,5.654,5.6647,5.654,5.654,426800.0
2009-02-19 15:50:00,15.78,15.78,15.7,15.71,311700.0,5.6575,5.6575,5.6289,5.6324,311700.0
2009-02-19 15:55:00,15.71,15.72,15.7,15.71,437700.0,5.6324,5.636,5.6289,5.6324,437700.0
2009-02-20 09:30:00,14.89,15.5,14.89,15.41,1484400.0,5.3385,5.5572,5.3385,5.5249,1484400.0
2009-02-20 09:35:00,15.4,15.44,15.31,15.38,320500.0,5.5213,5.5356,5.489,5.5141,320500.0
2009-02-20 09:40:00,15.38,15.47,15.37,15.46,161300.0,5.5141,5.5464,5.5105,5.5428,161300.0
2009-02-20 09:45:00,15.47,15.49,15.42,15.48,214900.0,5.5464,5.5536,5.5285,5.55,214900.0
2009-02-20 09:50:00,15.49,15.5,15.4,15.41,245000.0,5.5536,5.5572,5.5213,5.5249,245000.0
2009-02-20 09:55:00,15.42,15.5,15.41,15.5,247900.0,5.5285,5.5572,5.5249,5.5572,247900.0
2009-02-20 10:00:00,15.49,15.5,15.44,15.44,155300.0,5.5536,5.5572,5.5356,5.5356,155300.0
2009-02-20 10:05:00,15.44,15.54,15.44,15.52,279600.0,5.5356,5.5715,5.5356,5.5643,279600.0
2009-02-20 10:10:00,15.52,15.53,15.49,15.49,92100.0,5.5643,5.5679,5.5536,5.5536,92100.0
2009-02-20 10:15:00,15.49,15.54,15.46,15.52,144700.0,5.5536,5.5715,5.5428,5.5643,144700.0
2009-02-20 10:20:00,15.52,15.58,15.52,15.56,199700.0,5.5643,5.5858,5.5643,5.5787,199700.0
2009-02-20 10:25:00,15.55,15.6,15.54,15.6,241700.0,5.5751,5.593,5.5715,5.593,241700.0
2009-02-20 10:30:00,15.6,15.6,15.57,15.58,100300.0,5.593,5.593,5.5822,5.5858,100300.0
2009-02-20 10:35:00,15.58,15.6,15.57,15.57,113700.0,5.5858,5.593,5.5822,5.5822,113700.0
2009-02-20 10:40:00,15.57,15.61,15.56,15.6,138300.0,5.5822,5.5966,5.5787,5.593,138300.0
2009-02-20 10:45:00,15.59,15.6,15.55,15.56,114100.0,5.5894,5.593,5.5751,5.5787,114100.0
2009-02-20 10:50:00,15.56,15.58,15.51,15.54,167200.0,5.5787,5.5858,5.5607,5.5715,167200.0
2009-02-20 10:55:00,15.54,15.55,15.51,15.54,86000.0,5.5715,5.5751,5.5607,5.5715,86000.0
2009-02-20 11:00:00,15.54,15.57,15.54,15.54,96800.0,5.5715,5.5822,5.5715,5.5715,96800.0
2009-02-20 11:05:00,15.54,15.54,15.47,15.47,111600.0,5.5715,5.5715,5.5464,5.5464,111600.0
2009-02-20 11:10:00,15.48,15.48,15.43,15.43,175900.0,5.55,5.55,5.5321,5.5321,175900.0
2009-02-20 11:15:00,15.44,15.45,15.42,15.44,131100.0,5.5356,5.5392,5.5285,5.5356,131100.0
2009-02-20 11:20:00,15.45,15.45,15.41,15.42,124900.0,5.5392,5.5392,5.5249,5.5285,124900.0
2009-02-20 11:25:00,15.41,15.42,15.4,15.41,80200.0,5.5249,5.5285,5.5213,5.5249,80200.0
2009-02-20 11:30:00,15.42,15.42,15.35,15.38,146300.0,5.5285,5.5285,5.5034,5.5141,146300.0
2009-02-20 11:35:00,15.37,15.42,15.37,15.41,170000.0,5.5105,5.5285,5.5105,5.5249,170000.0
2009-02-20 11:40:00,15.41,15.41,15.38,15.39,93700.0,5.5249,5.5249,5.5141,5.5177,93700.0
2009-02-20 11:45:00,15.39,15.42,15.39,15.41,111600.0,5.5177,5.5285,5.5177,5.5249,111600.0
2009-02-20 11:50:00,15.41,15.42,15.38,15.38,136500.0,5.5249,5.5285,5.5141,5.5141,136500.0
2009-02-20 11:55:00,15.39,15.41,15.38,15.38,80600.0,5.5177,5.5249,5.5141,5.5141,80600.0
2009-02-20 12:00:00,15.39,15.42,15.38,15.41,97600.0,5.5177,5.5285,5.5141,5.5249,97600.0
2009-02-20 12:05:00,15.42,15.43,15.41,15.43,90500.0,5.5285,5.5321,5.5249,5.5321,90500.0
2009-02-20 12:10:00,15.43,15.46,15.43,15.46,173900.0,5.5321,5.5428,5.5321,5.5428,173900.0
2009-02-20 12:15:00,15.46,15.46,15.43,15.45,179200.0,5.5428,5.5428,5.5321,5.5392,179200.0
2009-02-20 12:20:00,15.46,15.46,15.45,15.45,41900.0,5.5428,5.5428,5.5392,5.5392,41900.0
2009-02-20 12:25:00,15.46,15.47,15.45,15.47,77400.0,5.5428,5.5464,5.5392,5.5464,77400.0
2009-02-20 12:30:00,15.47,15.47,15.44,15.46,165200.0,5.5464,5.5464,5.5356,5.5428,165200.0
2009-02-20 12:35:00,15.46,15.49,15.45,15.47,195300.0,5.5428,5.5536,5.5392,5.5464,195300.0
2009-02-20 12:40:00,15.46,15.47,15.38,15.39,196500.0,5.5428,5.5464,5.5141,5.5177,196500.0
2009-02-20 12:45:00,15.39,15.39,15.29,15.29,385600.0,5.5177,5.5177,5.4819,5.4819,385600.0
2009-02-20 12:50:00,15.3,15.3,15.25,15.25,413900.0,5.4854,5.4854,5.4675,5.4675,413900.0
2009-02-20 12:55:00,15.26,15.29,15.25,15.28,231500.0,5.4711,5.4819,5.4675,5.4783,231500.0
2009-02-20 13:00:00,15.28,15.29,15.25,15.26,135600.0,5.4783,5.4819,5.4675,5.4711,135600.0
2009-02-20 13:05:00,15.27,15.29,15.24,15.24,124000.0,5.4747,5.4819,5.4639,5.4639,124000.0
2009-02-20 13:10:00,15.25,15.25,15.23,15.24,69800.0,5.4675,5.4675,5.4604,5.4639,69800.0
2009-02-20 13:15:00,15.24,15.25,15.2,15.24,174100.0,5.4639,5.4675,5.4496,5.4639,174100.0
2009-02-20 13:20:00,15.24,15.27,15.24,15.25,140000.0,5.4639,5.4747,5.4639,5.4675,140000.0
2009-02-20 13:25:00,15.26,15.3,15.25,15.27,156800.0,5.4711,5.4854,5.4675,5.4747,156800.0
2009-02-20 13:30:00,15.27,15.3,15.26,15.27,195600.0,5.4747,5.4854,5.4711,5.4747,195600.0
2009-02-20 13:35:00,15.26,15.28,15.25,15.27,144200.0,5.4711,5.4783,5.4675,5.4747,144200.0
2009-02-20 13:40:00,15.27,15.35,15.26,15.34,256600.0,5.4747,5.5034,5.4711,5.4998,256600.0
2009-02-20 13:45:00,15.35,15.35,15.31,15.32,129300.0,5.5034,5.5034,5.489,5.4926,129300.0
2009-02-20 13:50:00,15.32,15.35,15.31,15.34,121900.0,5.4926,5.5034,5.489,5.4998,121900.0
2009-02-20 13:55:00,15.34,15.35,15.3,15.34,235200.0,5.4998,5.5034,5.4854,5.4998,235200.0
2009-02-20 14:00:00,15.34,15.36,15.27,15.3,231900.0,5.4998,5.507,5.4747,5.4854,231900.0
2009-02-20 14:05:00,15.3,15.32,15.3,15.31,140700.0,5.4854,5.4926,5.4854,5.489,140700.0
2009-02-20 14:10:00,15.32,15.32,15.28,15.29,140000.0,5.4926,5.4926,5.4783,5.4819,140000.0
2009-02-20 14:15:00,15.29,15.41,15.28,15.37,277500.0,5.4819,5.5249,5.4783,5.5105,277500.0
2009-02-20 14:20:00,15.36,15.46,15.35,15.43,195100.0,5.507,5.5428,5.5034,5.5321,195100.0
2009-02-20 14:25:00,15.44,15.47,15.35,15.36,230900.0,5.5356,5.5464,5.5034,5.507,230900.0
2009-02-20 14:30:00,15.36,15.41,15.35,15.38,349200.0,5.507,5.5249,5.5034,5.5141,349200.0
2009-02-20 14:35:00,15.39,15.47,15.35,15.44,409700.0,5.5177,5.5464,5.5034,5.5356,409700.0
2009-02-20 14:40:00,15.44,15.48,15.4,15.43,302400.0,5.5356,5.55,5.5213,5.5321,302400.0
2009-02-20 14:45:00,15.43,15.49,15.39,15.48,323500.0,5.5321,5.5536,5.5177,5.55,323500.0
2009-02-20 14:50:00,15.48,15.56,15.46,15.5,443000.0,5.55,5.5787,5.5428,5.5572,443000.0
2009-02-20 14:55:00,15.5,15.55,15.48,15.49,195200.0,5.5572,5.5751,5.55,5.5536,195200.0
2009-02-20 15:00:00,15.48,15.49,15.41,15.47,249600.0,5.55,5.5536,5.5249,5.5464,249600.0
2009-02-20 15:05:00,15.47,15.49,15.44,15.46,242300.0,5.5464,5.5536,5.5356,5.5428,242300.0
2009-02-20 15:10:00,15.46,15.49,15.42,15.48,266200.0,5.5428,5.5536,5.5285,5.55,266200.0
2009-02-20 15:15:00,15.48,15.52,15.45,15.47,159700.0,5.55,5.5643,5.5392,5.5464,159700.0
2009-02-20 15:20:00,15.46,15.48,15.42,15.42,129000.0,5.5428,5.55,5.5285,5.5285,129000.0
2009-02-20 15:25:00,15.42,15.44,15.4,15.4,160000.0,5.5285,5.5356,5.5213,5.5213,160000.0
2009-02-20 15:30:00,15.4,15.42,15.36,15.4,157200.0,5.5213,5.5285,5.507,5.5213,157200.0
2009-02-20 15:35:00,15.4,15.45,15.39,15.44,288900.0,5.5213,5.5392,5.5177,5.5356,288900.0
2009-02-20 15:40:00,15.44,15.46,15.37,15.39,465800.0,5.5356,5.5428,5.5105,5.5177,465800.0
2009-02-20 15:45:00,15.38,15.4,15.35,15.39,309100.0,5.5141,5.5213,5.5034,5.5177,309100.0
2009-02-20 15:50:00,15.39,15.48,15.38,15.44,617300.0,5.5177,5.55,5.5141,5.5356,617300.0
2009-02-20 15:55:00,15.44,15.49,15.44,15.47,515100.0,5.5356,5.5536,5.5356,5.5464,515100.0
2009-02-23 09:30:00,14.83,15.59,14.83,15.44,367200.0,5.3169,5.5894,5.3169,5.5356,367200.0
2009-02-23 09:35:00,15.43,15.5,15.43,15.46,191600.0,5.5321,5.5572,5.5321,5.5428,191600.0
2009-02-23 09:40:00,15.45,15.49,15.38,15.42,191300.0,5.5392,5.5536,5.5141,5.5285,191300.0
2009-02-23 09:45:00,15.42,15.42,15.35,15.37,171200.0,5.5285,5.5285,5.5034,5.5105,171200.0
2009-02-23 09:50:00,15.37,15.41,15.31,15.35,279700.0,5.5105,5.5249,5.489,5.5034,279700.0
2009-02-23 09:55:00,15.34,15.4,15.34,15.35,141600.0,5.4998,5.5213,5.4998,5.5034,141600.0
2009-02-23 10:00:00,15.35,15.38,15.34,15.35,89900.0,5.5034,5.5141,5.4998,5.5034,89900.0
2009-02-23 10:05:00,15.34,15.4,15.34,15.4,103600.0,5.4998,5.5213,5.4998,5.5213,103600.0
2009-02-23 10:10:00,15.39,15.4,15.37,15.37,117100.0,5.5177,5.5213,5.5105,5.5105,117100.0
2009-02-23 10:15:00,15.38,15.39,15.37,15.38,112500.0,5.5141,5.5177,5.5105,5.5141,112500.0
2009-02-23 10:20:00,15.38,15.44,15.38,15.39,140000.0,5.5141,5.5356,5.5141,5.5177,140000.0
2009-02-23 10:25:00,15.4,15.4,15.38,15.4,41000.0,5.5213,5.5213,5.5141,5.5213,41000.0
2009-02-23 10:30:00,15.39,15.4,15.38,15.4,71500.0,5.5177,5.5213,5.5141,5.5213,71500.0
2009-02-23 10:35:00,15.4,15.4,15.35,15.35,188100.0,5.5213,5.5213,5.5034,5.5034,188100.0
2009-02-23 10:40:00,15.36,15.37,15.31,15.34,126700.0,5.507,5.5105,5.489,5.4998,126700.0
2009-02-23 10:45:00,15.34,15.34,15.33,15.33,72900.0,5.4998,5.4998,5.4962,5.4962,72900.0
2009-02-23 10:50:00,15.33,15.36,15.32,15.33,109700.0,5.4962,5.507,5.4926,5.4962,109700.0
2009-02-23 10:55:00,15.33,15.33,15.23,15.24,125600.0,5.4962,5.4962,5.4604,5.4639,125600.0
2009-02-23 11:00:00,15.25,15.31,15.24,15.3,104600.0,5.4675,5.489,5.4639,5.4854,104600.0
2009-02-23 11:05:00,15.31,15.32,15.26,15.26,201100.0,5.489,5.4926,5.4711,5.4711,201100.0
2009-02-23 11:10:00,15.26,15.28,15.24,15.25,88100.0,5.4711,5.4783,5.4639,5.4675,88100.0
2009-02-23 11:15:00,15.24,15.26,15.21,15.24,189100.0,5.4639,5.4711,5.4532,5.4639,189100.0
2009-02-23 11:20:00,15.24,15.25,15.23,15.24,55900.0,5.4639,5.4675,5.4604,5.4639,55900.0
2009-02-23 11:25:00,15.24,15.25,15.21,15.23,172300.0,5.4639,5.4675,5.4532,5.4604,172300.0
2009-02-23 11:30:00,15.23,15.25,15.18,15.19,218400.0,5.4604,5.4675,5.4424,5.446,218400.0
2009-02-23 11:35:00,15.19,15.23,15.18,15.21,127800.0,5.446,5.4604,5.4424,5.4532,127800.0
2009-02-23 11:40:00,15.2,15.21,15.17,15.18,62900.0,5.4496,5.4532,5.4388,5.4424,62900.0
2009-02-23 11:45:00,15.18,15.21,15.18,15.19,110400.0,5.4424,5.4532,5.4424,5.446,110400.0
2009-02-23 11:50:00,15.19,15.23,15.19,15.23,141300.0,5.446,5.4604,5.446,5.4604,141300.0
2009-02-23 11:55:00,15.22,15.24,15.17,15.17,169000.0,5.4568,5.4639,5.4388,5.4388,169000.0
2009-02-23 12:00:00,15.18,15.21,15.17,15.2,113500.0,5.4424,5.4532,5.4388,5.4496,113500.0
2009-02-23 12:05:00,15.19,15.19,15.18,15.18,93300.0,5.446,5.446,5.4424,5.4424,93300.0
2009-02-23 12:10:00,15.18,15.21,15.17,15.19,111700.0,5.4424,5.4532,5.4388,5.446,111700.0
2009-02-23 12:15:00,15.19,15.2,15.15,15.15,209300.0,5.446,5.4496,5.4317,5.4317,209300.0
2009-02-23 12:20:00,15.15,15.19,15.15,15.18,195700.0,5.4317,5.446,5.4317,5.4424,195700.0
2009-02-23 12:25:00,15.18,15.2,15.16,15.16,71900.0,5.4424,5.4496,5.4353,5.4353,71900.0
2009-02-23 12:30:00,15.16,15.18,15.15,15.17,157600.0,5.4353,5.4424,5.4317,5.4388,157600.0
2009-02-23 12:35:00,15.17,15.2,15.17,15.2,377600.0,5.4388,5.4496,5.4388,5.4496,377600.0
2009-02-23 12:40:00,15.19,15.22,15.18,15.21,362400.0,5.446,5.4568,5.4424,5.4532,362400.0
2009-02-23 12:45:00,15.22,15.22,15.17,15.17,96800.0,5.4568,5.4568,5.4388,5.4388,96800.0
2009-02-23 12:50:00,15.18,15.2,15.16,15.17,237700.0,5.4424,5.4496,5.4353,5.4388,237700.0
2009-02-23 12:55:00,15.17,15.17,15.11,15.11,145700.0,5.4388,5.4388,5.4173,5.4173,145700.0
2009-02-23 13:00:00,15.11,15.12,15.07,15.09,313600.0,5.4173,5.4209,5.403,5.4102,313600.0
2009-02-23 13:05:00,15.1,15.13,15.09,15.12,127800.0,5.4137,5.4245,5.4102,5.4209,127800.0
2009-02-23 13:10:00,15.12,15.17,15.12,15.16,223000.0,5.4209,5.4388,5.4209,5.4353,223000.0
2009-02-23 13:15:00,15.16,15.18,15.15,15.17,158100.0,5.4353,5.4424,5.4317,5.4388,158100.0
2009-02-23 13:20:00,15.18,15.18,15.14,15.15,259200.0,5.4424,5.4424,5.4281,5.4317,259200.0
2009-02-23 13:25:00,15.15,15.18,15.13,15.13,185600.0,5.4317,5.4424,5.4245,5.4245,185600.0
2009-02-23 13:30:00,15.13,15.16,15.12,15.14,197500.0,5.4245,5.4353,5.4209,5.4281,197500.0
2009-02-23 13:35:00,15.14,15.17,15.14,15.17,101400.0,5.4281,5.4388,5.4281,5.4388,101400.0
2009-02-23 13:40:00,15.17,15.19,15.13,15.18,394200.0,5.4388,5.446,5.4245,5.4424,394200.0
2009-02-23 13:45:00,15.17,15.17,15.11,15.11,104300.0,5.4388,5.4388,5.4173,5.4173,104300.0
2009-02-23 13:50:00,15.11,15.15,15.09,15.13,234400.0,5.4173,5.4317,5.4102,5.4245,234400.0
2009-02-23 13:55:00,15.12,15.15,15.09,15.11,179300.0,5.4209,5.4317,5.4102,5.4173,179300.0
2009-02-23 14:00:00,15.1,15.1,15.07,15.1,276500.0,5.4137,5.4137,5.403,5.4137,276500.0
2009-02-23 14:05:00,15.11,15.12,15.09,15.1,339500.0,5.4173,5.4209,5.4102,5.4137,339500.0
2009-02-23 14:10:00,15.09,15.13,15.09,15.11,276400.0,5.4102,5.4245,5.4102,5.4173,276400.0
2009-02-23 14:15:00,15.12,15.15,15.11,15.12,206300.0,5.4209,5.4317,5.4173,5.4209,206300.0
2009-02-23 14:20:00,15.13,15.16,15.11,15.12,247800.0,5.4245,5.4353,5.4173,5.4209,247800.0
2009-02-23 14:25:00,15.11,15.14,15.09,15.13,168600.0,5.4173,5.4281,5.4102,5.4245,168600.0
2009-02-23 14:30:00,15.13,15.16,15.1,15.11,190400.0,5.4245,5.4353,5.4137,5.4173,190400.0
2009-02-23 14:35:00,15.11,15.12,15.1,15.11,70300.0,5.4173,5.4209,5.4137,5.4173,70300.0
2009-02-23 14:40:00,15.12,15.12,15.07,15.08,107600.0,5.4209,5.4209,5.403,5.4066,107600.0
2009-02-23 14:45:00,15.07,15.08,15.04,15.06,165400.0,5.403,5.4066,5.3922,5.3994,165400.0
2009-02-23 14:50:00,15.05,15.06,15.02,15.03,279300.0,5.3958,5.3994,5.3851,5.3886,279300.0
2009-02-23 14:55:00,15.02,15.06,15.02,15.03,214900.0,5.3851,5.3994,5.3851,5.3886,214900.0
2009-02-23 15:00:00,15.02,15.04,15.02,15.03,136500.0,5.3851,5.3922,5.3851,5.3886,136500.0
2009-02-23 15:05:00,15.03,15.05,15.02,15.04,198700.0,5.3886,5.3958,5.3851,5.3922,198700.0
2009-02-23 15:10:00,15.03,15.07,15.01,15.06,334900.0,5.3886,5.403,5.3815,5.3994,334900.0
2009-02-23 15:15:00,15.06,15.07,15.03,15.03,166000.0,5.3994,5.403,5.3886,5.3886,166000.0
2009-02-23 15:20:00,15.04,15.04,15.01,15.02,179400.0,5.3922,5.3922,5.3815,5.3851,179400.0
2009-02-23 15:25:00,15.01,15.03,15.0,15.01,565000.0,5.3815,5.3886,5.3779,5.3815,565000.0
2009-02-23 15:30:00,15.02,15.03,15.0,15.02,363600.0,5.3851,5.3886,5.3779,5.3851,363600.0
2009-02-23 15:35:00,15.02,15.07,15.01,15.06,474300.0,5.3851,5.403,5.3815,5.3994,474300.0
2009-02-23 15:40:00,15.07,15.11,15.04,15.09,672900.0,5.403,5.4173,5.3922,5.4102,672900.0
2009-02-23 15:45:00,15.09,15.09,15.04,15.05,431100.0,5.4102,5.4102,5.3922,5.3958,431100.0
2009-02-23 15:50:00,15.05,15.09,15.02,15.08,466900.0,5.3958,5.4102,5.3851,5.4066,466900.0
2009-02-23 15:55:00,15.07,15.08,15.03,15.04,781500.0,5.403,5.4066,5.3886,5.3922,781500.0
2009-02-24 09:30:00,15.13,15.13,15.0,15.09,491500.0,5.4245,5.4245,5.3779,5.4102,491500.0
2009-02-24 09:35:00,15.1,15.21,15.09,15.17,331900.0,5.4137,5.4532,5.4102,5.4388,331900.0
2009-02-24 09:40:00,15.17,15.24,15.05,15.09,376000.0,5.4388,5.4639,5.3958,5.4102,376000.0
2009-02-24 09:45:00,15.08,15.1,15.05,15.08,202900.0,5.4066,5.4137,5.3958,5.4066,202900.0
2009-02-24 09:50:00,15.08,15.11,15.04,15.04,165200.0,5.4066,5.4173,5.3922,5.3922,165200.0
2009-02-24 09:55:00,15.04,15.06,15.01,15.02,305000.0,5.3922,5.3994,5.3815,5.3851,305000.0
2009-02-24 10:00:00,15.02,15.03,15.0,15.02,278200.0,5.3851,5.3886,5.3779,5.3851,278200.0
2009-02-24 10:05:00,15.02,15.02,15.0,15.02,167800.0,5.3851,5.3851,5.3779,5.3851,167800.0
2009-02-24 10:10:00,15.02,15.05,15.01,15.05,154900.0,5.3851,5.3958,5.3815,5.3958,154900.0
2009-02-24 10:15:00,15.04,15.05,15.04,15.05,148200.0,5.3922,5.3958,5.3922,5.3958,148200.0
2009-02-24 10:20:00,15.04,15.07,15.04,15.06,531100.0,5.3922,5.403,5.3922,5.3994,531100.0
2009-02-24 10:25:00,15.06,15.12,15.05,15.12,453400.0,5.3994,5.4209,5.3958,5.4209,453400.0
2009-02-24 10:30:00,15.11,15.19,15.1,15.19,364400.0,5.4173,5.446,5.4137,5.446,364400.0
2009-02-24 10:35:00,15.19,15.24,15.17,15.2,388800.0,5.446,5.4639,5.4388,5.4496,388800.0
2009-02-24 10:40:00,15.21,15.28,15.2,15.28,252800.0,5.4532,5.4783,5.4496,5.4783,252800.0
2009-02-24 10:45:00,15.28,15.33,15.27,15.33,167900.0,5.4783,5.4962,5.4747,5.4962,167900.0
2009-02-24 10:50:00,15.32,15.33,15.28,15.28,141900.0,5.4926,5.4962,5.4783,5.4783,141900.0
2009-02-24 10:55:00,15.28,15.29,15.2,15.2,170200.0,5.4783,5.4819,5.4496,5.4496,170200.0
2009-02-24 11:00:00,15.21,15.22,15.19,15.21,211600.0,5.4532,5.4568,5.446,5.4532,211600.0
2009-02-24 11:05:00,15.21,15.23,15.14,15.16,437900.0,5.4532,5.4604,5.4281,5.4353,437900.0
2009-02-24 11:10:00,15.15,15.19,15.14,15.17,267100.0,5.4317,5.446,5.4281,5.4388,267100.0
2009-02-24 11:15:00,15.17,15.19,15.14,15.15,106400.0,5.4388,5.446,5.4281,5.4317,106400.0
2009-02-24 11:20:00,15.15,15.18,15.13,15.15,157700.0,5.4317,5.4424,5.4245,5.4317,157700.0
2009-02-24 11:25:00,15.14,15.18,15.13,15.17,156300.0,5.4281,5.4424,5.4245,5.4388,156300.0
2009-02-24 11:30:00,15.18,15.19,15.15,15.16,294100.0,5.4424,5.446,5.4317,5.4353,294100.0
2009-02-24 11:35:00,15.16,15.19,15.13,15.18,290600.0,5.4353,5.446,5.4245,5.4424,290600.0
2009-02-24 11:40:00,15.18,15.21,15.18,15.19,270300.0,5.4424,5.4532,5.4424,5.446,270300.0
2009-02-24 11:45:00,15.2,15.2,15.19,15.2,110200.0,5.4496,5.4496,5.446,5.4496,110200.0
2009-02-24 11:50:00,15.19,15.2,15.17,15.18,314700.0,5.446,5.4496,5.4388,5.4424,314700.0
2009-02-24 11:55:00,15.17,15.2,15.16,15.2,247800.0,5.4388,5.4496,5.4353,5.4496,247800.0
2009-02-24 12:00:00,15.2,15.22,15.18,15.22,733300.0,5.4496,5.4568,5.4424,5.4568,733300.0
2009-02-24 12:05:00,15.21,15.22,15.19,15.2,556300.0,5.4532,5.4568,5.446,5.4496,556300.0
2009-02-24 12:10:00,15.2,15.21,15.17,15.2,357500.0,5.4496,5.4532,5.4388,5.4496,357500.0
2009-02-24 12:15:00,15.2,15.2,15.18,15.18,236400.0,5.4496,5.4496,5.4424,5.4424,236400.0
2009-02-24 12:20:00,15.18,15.2,15.18,15.19,231900.0,5.4424,5.4496,5.4424,5.446,231900.0
2009-02-24 12:25:00,15.19,15.19,15.17,15.18,133800.0,5.446,5.446,5.4388,5.4424,133800.0
2009-02-24 12:30:00,15.18,15.19,15.16,15.17,91400.0,5.4424,5.446,5.4353,5.4388,91400.0
2009-02-24 12:35:00,15.17,15.2,15.16,15.18,178200.0,5.4388,5.4496,5.4353,5.4424,178200.0
2009-02-24 12:40:00,15.18,15.2,15.18,15.19,86200.0,5.4424,5.4496,5.4424,5.446,86200.0
2009-02-24 12:45:00,15.2,15.21,15.18,15.19,197000.0,5.4496,5.4532,5.4424,5.446,197000.0
2009-02-24 12:50:00,15.19,15.2,15.18,15.18,149300.0,5.446,5.4496,5.4424,5.4424,149300.0
2009-02-24 12:55:00,15.19,15.2,15.18,15.2,46200.0,5.446,5.4496,5.4424,5.4496,46200.0
2009-02-24 13:00:00,15.2,15.21,15.19,15.2,185000.0,5.4496,5.4532,5.446,5.4496,185000.0
2009-02-24 13:05:00,15.2,15.22,15.19,15.22,98600.0,5.4496,5.4568,5.446,5.4568,98600.0
2009-02-24 13:10:00,15.22,15.22,15.17,15.17,110800.0,5.4568,5.4568,5.4388,5.4388,110800.0
2009-02-24 13:15:00,15.18,15.18,15.15,15.15,89600.0,5.4424,5.4424,5.4317,5.4317,89600.0
2009-02-24 13:20:00,15.15,15.26,15.15,15.24,282900.0,5.4317,5.4711,5.4317,5.4639,282900.0
2009-02-24 13:25:00,15.25,15.27,15.24,15.26,110100.0,5.4675,5.4747,5.4639,5.4711,110100.0
2009-02-24 13:30:00,15.26,15.29,15.25,15.28,89800.0,5.4711,5.4819,5.4675,5.4783,89800.0
2009-02-24 13:35:00,15.29,15.29,15.25,15.26,122700.0,5.4819,5.4819,5.4675,5.4711,122700.0
2009-02-24 13:40:00,15.26,15.27,15.22,15.22,108500.0,5.4711,5.4747,5.4568,5.4568,108500.0
2009-02-24 13:45:00,15.22,15.24,15.22,15.23,74200.0,5.4568,5.4639,5.4568,5.4604,74200.0
2009-02-24 13:50:00,15.23,15.26,15.23,15.26,116800.0,5.4604,5.4711,5.4604,5.4711,116800.0
2009-02-24 13:55:00,15.25,15.29,15.25,15.28,113700.0,5.4675,5.4819,5.4675,5.4783,113700.0
2009-02-24 14:00:00,15.28,15.29,15.25,15.25,203900.0,5.4783,5.4819,5.4675,5.4675,203900.0
2009-02-24 14:05:00,15.25,15.3,15.25,15.26,189400.0,5.4675,5.4854,5.4675,5.4711,189400.0
2009-02-24 14:10:00,15.27,15.27,15.26,15.26,51100.0,5.4747,5.4747,5.4711,5.4711,51100.0
2009-02-24 14:15:00,15.27,15.33,15.26,15.32,221200.0,5.4747,5.4962,5.4711,5.4926,221200.0
2009-02-24 14:20:00,15.31,15.33,15.31,15.32,92300.0,5.489,5.4962,5.489,5.4926,92300.0
2009-02-24 14:25:00,15.33,15.34,15.32,15.33,151200.0,5.4962,5.4998,5.4926,5.4962,151200.0
2009-02-24 14:30:00,15.32,15.33,15.3,15.3,122100.0,5.4926,5.4962,5.4854,5.4854,122100.0
2009-02-24 14:35:00,15.31,15.32,15.3,15.31,72900.0,5.489,5.4926,5.4854,5.489,72900.0
2009-02-24 14:40:00,15.31,15.32,15.31,15.31,52100.0,5.489,5.4926,5.489,5.489,52100.0
2009-02-24 14:45:00,15.31,15.32,15.29,15.29,114700.0,5.489,5.4926,5.4819,5.4819,114700.0
2009-02-24 14:50:00,15.3,15.3,15.28,15.3,101100.0,5.4854,5.4854,5.4783,5.4854,101100.0
2009-02-24 14:55:00,15.29,15.32,15.29,15.31,149600.0,5.4819,5.4926,5.4819,5.489,149600.0
2009-02-24 15:00:00,15.31,15.39,15.31,15.34,528900.0,5.489,5.5177,5.489,5.4998,528900.0
2009-02-24 15:05:00,15.35,15.39,15.33,15.38,152300.0,5.5034,5.5177,5.4962,5.5141,152300.0
2009-02-24 15:10:00,15.39,15.42,15.38,15.41,171300.0,5.5177,5.5285,5.5141,5.5249,171300.0
2009-02-24 15:15:00,15.41,15.44,15.39,15.42,438200.0,5.5249,5.5356,5.5177,5.5285,438200.0
2009-02-24 15:20:00,15.42,15.42,15.37,15.4,300200.0,5.5285,5.5285,5.5105,5.5213,300200.0
2009-02-24 15:25:00,15.39,15.4,15.35,15.35,157300.0,5.5177,5.5213,5.5034,5.5034,157300.0
2009-02-24 15:30:00,15.35,15.37,15.31,15.33,238100.0,5.5034,5.5105,5.489,5.4962,238100.0
2009-02-24 15:35:00,15.32,15.36,15.32,15.32,327800.0,5.4926,5.507,5.4926,5.4926,327800.0
2009-02-24 15:40:00,15.32,15.36,15.3,15.33,546700.0,5.4926,5.507,5.4854,5.4962,546700.0
2009-02-24 15:45:00,15.33,15.36,15.32,15.36,361600.0,5.4962,5.507,5.4926,5.507,361600.0
2009-02-24 15:50:00,15.35,15.39,15.34,15.39,457700.0,5.5034,5.5177,5.4998,5.5177,457700.0
2009-02-24 15:55:00,15.39,15.39,15.36,15.36,706900.0,5.5177,5.5177,5.507,5.507,706900.0
2009-02-25 09:30:00,15.35,15.4,15.15,15.33,476500.0,5.5034,5.5213,5.4317,5.4962,476500.0
2009-02-25 09:35:00,15.32,15.4,15.32,15.39,245700.0,5.4926,5.5213,5.4926,5.5177,245700.0
2009-02-25 09:40:00,15.39,15.5,15.38,15.44,337700.0,5.5177,5.5572,5.5141,5.5356,337700.0
2009-02-25 09:45:00,15.44,15.44,15.35,15.37,212000.0,5.5356,5.5356,5.5034,5.5105,212000.0
2009-02-25 09:50:00,15.38,15.47,15.38,15.47,172200.0,5.5141,5.5464,5.5141,5.5464,172200.0
2009-02-25 09:55:00,15.46,15.51,15.45,15.5,250100.0,5.5428,5.5607,5.5392,5.5572,250100.0
2009-02-25 10:00:00,15.5,15.5,15.43,15.45,337400.0,5.5572,5.5572,5.5321,5.5392,337400.0
2009-02-25 10:05:00,15.45,15.47,15.43,15.44,224400.0,5.5392,5.5464,5.5321,5.5356,224400.0
2009-02-25 10:10:00,15.44,15.49,15.44,15.47,185600.0,5.5356,5.5536,5.5356,5.5464,185600.0
2009-02-25 10:15:00,15.47,15.48,15.42,15.48,289200.0,5.5464,5.55,5.5285,5.55,289200.0
2009-02-25 10:20:00,15.48,15.54,15.47,15.54,298000.0,5.55,5.5715,5.5464,5.5715,298000.0
2009-02-25 10:25:00,15.53,15.55,15.51,15.54,196500.0,5.5679,5.5751,5.5607,5.5715,196500.0
2009-02-25 10:30:00,15.55,15.55,15.46,15.46,560900.0,5.5751,5.5751,5.5428,5.5428,560900.0
2009-02-25 10:35:00,15.47,15.48,15.43,15.48,159100.0,5.5464,5.55,5.5321,5.55,159100.0
2009-02-25 10:40:00,15.49,15.51,15.39,15.4,393100.0,5.5536,5.5607,5.5177,5.5213,393100.0
2009-02-25 10:45:00,15.4,15.48,15.39,15.44,372400.0,5.5213,5.55,5.5177,5.5356,372400.0
2009-02-25 10:50:00,15.43,15.44,15.39,15.39,141500.0,5.5321,5.5356,5.5177,5.5177,141500.0
2009-02-25 10:55:00,15.39,15.43,15.39,15.4,226200.0,5.5177,5.5321,5.5177,5.5213,226200.0
2009-02-25 11:00:00,15.4,15.47,15.4,15.46,232600.0,5.5213,5.5464,5.5213,5.5428,232600.0
2009-02-25 11:05:00,15.46,15.51,15.46,15.51,211700.0,5.5428,5.5607,5.5428,5.5607,211700.0
2009-02-25 11:10:00,15.5,15.51,15.47,15.5,196100.0,5.5572,5.5607,5.5464,5.5572,196100.0
2009-02-25 11:15:00,15.51,15.51,15.47,15.48,179300.0,5.5607,5.5607,5.5464,5.55,179300.0
2009-02-25 11:20:00,15.49,15.56,15.48,15.55,497200.0,5.5536,5.5787,5.55,5.5751,497200.0
2009-02-25 11:25:00,15.55,15.62,15.55,15.6,578800.0,5.5751,5.6002,5.5751,5.593,578800.0
2009-02-25 11:30:00,15.6,15.61,15.59,15.59,147000.0,5.593,5.5966,5.5894,5.5894,147000.0
2009-02-25 11:35:00,15.6,15.6,15.57,15.57,140600.0,5.593,5.593,5.5822,5.5822,140600.0
2009-02-25 11:40:00,15.57,15.57,15.53,15.55,284800.0,5.5822,5.5822,5.5679,5.5751,284800.0
2009-02-25 11:45:00,15.54,15.6,15.54,15.56,360300.0,5.5715,5.593,5.5715,5.5787,360300.0
2009-02-25 11:50:00,15.56,15.59,15.54,15.59,208700.0,5.5787,5.5894,5.5715,5.5894,208700.0
2009-02-25 11:55:00,15.58,15.61,15.53,15.53,248800.0,5.5858,5.5966,5.5679,5.5679,248800.0
2009-02-25 12:00:00,15.54,15.56,15.53,15.55,103100.0,5.5715,5.5787,5.5679,5.5751,103100.0
2009-02-25 12:05:00,15.55,15.55,15.52,15.53,112700.0,5.5751,5.5751,5.5643,5.5679,112700.0
2009-02-25 12:10:00,15.53,15.54,15.52,15.53,57300.0,5.5679,5.5715,5.5643,5.5679,57300.0
2009-02-25 12:15:00,15.53,15.54,15.49,15.49,121000.0,5.5679,5.5715,5.5536,5.5536,121000.0
2009-02-25 12:20:00,15.5,15.5,15.46,15.47,57500.0,5.5572,5.5572,5.5428,5.5464,57500.0
2009-02-25 12:25:00,15.46,15.47,15.45,15.46,43400.0,5.5428,5.5464,5.5392,5.5428,43400.0
2009-02-25 12:30:00,15.46,15.47,15.45,15.45,129600.0,5.5428,5.5464,5.5392,5.5392,129600.0
2009-02-25 12:35:00,15.45,15.46,15.42,15.45,150300.0,5.5392,5.5428,5.5285,5.5392,150300.0
2009-02-25 12:40:00,15.44,15.46,15.43,15.46,159900.0,5.5356,5.5428,5.5321,5.5428,159900.0
2009-02-25 12:45:00,15.45,15.46,15.42,15.44,163500.0,5.5392,5.5428,5.5285,5.5356,163500.0
2009-02-25 12:50:00,15.43,15.44,15.42,15.42,152700.0,5.5321,5.5356,5.5285,5.5285,152700.0
2009-02-25 12:55:00,15.41,15.44,15.39,15.44,251300.0,5.5249,5.5356,5.5177,5.5356,251300.0
2009-02-25 13:00:00,15.43,15.49,15.43,15.49,108500.0,5.5321,5.5536,5.5321,5.5536,108500.0
2009-02-25 13:05:00,15.48,15.49,15.46,15.47,214900.0,5.55,5.5536,5.5428,5.5464,214900.0
2009-02-25 13:10:00,15.47,15.47,15.43,15.44,199600.0,5.5464,5.5464,5.5321,5.5356,199600.0
2009-02-25 13:15:00,15.45,15.48,15.44,15.47,102800.0,5.5392,5.55,5.5356,5.5464,102800.0
2009-02-25 13:20:00,15.47,15.47,15.43,15.46,100100.0,5.5464,5.5464,5.5321,5.5428,100100.0
2009-02-25 13:25:00,15.46,15.49,15.45,15.46,118700.0,5.5428,5.5536,5.5392,5.5428,118700.0
2009-02-25 13:30:00,15.47,15.48,15.45,15.46,60100.0,5.5464,5.55,5.5392,5.5428,60100.0
2009-02-25 13:35:00,15.47,15.51,15.47,15.5,114500.0,5.5464,5.5607,5.5464,5.5572,114500.0
2009-02-25 13:40:00,15.5,15.52,15.47,15.47,184000.0,5.5572,5.5643,5.5464,5.5464,184000.0
2009-02-25 13:45:00,15.47,15.51,15.45,15.49,291200.0,5.5464,5.5607,5.5392,5.5536,291200.0
2009-02-25 13:50:00,15.49,15.54,15.45,15.53,191900.0,5.5536,5.5715,5.5392,5.5679,191900.0
2009-02-25 13:55:00,15.53,15.56,15.52,15.56,73300.0,5.5679,5.5787,5.5643,5.5787,73300.0
2009-02-25 14:00:00,15.56,15.57,15.49,15.53,195500.0,5.5787,5.5822,5.5536,5.5679,195500.0
2009-02-25 14:05:00,15.53,15.54,15.41,15.41,386900.0,5.5679,5.5715,5.5249,5.5249,386900.0
2009-02-25 14:10:00,15.41,15.42,15.35,15.4,394900.0,5.5249,5.5285,5.5034,5.5213,394900.0
2009-02-25 14:15:00,15.4,15.46,15.35,15.35,331700.0,5.5213,5.5428,5.5034,5.5034,331700.0
2009-02-25 14:20:00,15.35,15.36,15.3,15.35,387600.0,5.5034,5.507,5.4854,5.5034,387600.0
2009-02-25 14:25:00,15.36,15.4,15.35,15.39,215900.0,5.507,5.5213,5.5034,5.5177,215900.0
2009-02-25 14:30:00,15.39,15.4,15.37,15.38,108600.0,5.5177,5.5213,5.5105,5.5141,108600.0
2009-02-25 14:35:00,15.38,15.39,15.37,15.37,49900.0,5.5141,5.5177,5.5105,5.5105,49900.0
2009-02-25 14:40:00,15.38,15.44,15.37,15.44,124400.0,5.5141,5.5356,5.5105,5.5356,124400.0
2009-02-25 14:45:00,15.44,15.45,15.43,15.44,63800.0,5.5356,5.5392,5.5321,5.5356,63800.0
2009-02-25 14:50:00,15.43,15.48,15.43,15.48,102900.0,5.5321,5.55,5.5321,5.55,102900.0
2009-02-25 14:55:00,15.47,15.47,15.43,15.46,134600.0,5.5464,5.5464,5.5321,5.5428,134600.0
2009-02-25 15:00:00,15.45,15.52,15.44,15.51,175000.0,5.5392,5.5643,5.5356,5.5607,175000.0
2009-02-25 15:05:00,15.51,15.54,15.5,15.51,151800.0,5.5607,5.5715,5.5572,5.5607,151800.0
2009-02-25 15:10:00,15.5,15.54,15.48,15.54,153400.0,5.5572,5.5715,5.55,5.5715,153400.0
2009-02-25 15:15:00,15.54,15.61,15.53,15.58,219200.0,5.5715,5.5966,5.5679,5.5858,219200.0
2009-02-25 15:20:00,15.58,15.59,15.56,15.58,176900.0,5.5858,5.5894,5.5787,5.5858,176900.0
2009-02-25 15:25:00,15.57,15.59,15.56,15.56,249300.0,5.5822,5.5894,5.5787,5.5787,249300.0
2009-02-25 15:30:00,15.56,15.57,15.52,15.53,325400.0,5.5787,5.5822,5.5643,5.5679,325400.0
2009-02-25 15:35:00,15.53,15.54,15.49,15.5,167000.0,5.5679,5.5715,5.5536,5.5572,167000.0
2009-02-25 15:40:00,15.5,15.51,15.46,15.46,263900.0,5.5572,5.5607,5.5428,5.5428,263900.0
2009-02-25 15:45:00,15.46,15.5,15.46,15.46,224200.0,5.5428,5.5572,5.5428,5.5428,224200.0
2009-02-25 15:50:00,15.47,15.49,15.45,15.45,340300.0,5.5464,5.5536,5.5392,5.5392,340300.0
2009-02-25 15:55:00,15.45,15.46,15.38,15.41,702400.0,5.5392,5.5428,5.5141,5.5249,702400.0
2009-02-26 09:30:00,15.58,15.75,15.55,15.69,323400.0,5.5858,5.6468,5.5751,5.6253,323400.0
2009-02-26 09:35:00,15.7,15.7,15.52,15.52,240300.0,5.6289,5.6289,5.5643,5.5643,240300.0
2009-02-26 09:40:00,15.52,15.56,15.5,15.56,130500.0,5.5643,5.5787,5.5572,5.5787,130500.0
2009-02-26 09:45:00,15.55,15.55,15.42,15.48,162200.0,5.5751,5.5751,5.5285,5.55,162200.0
2009-02-26 09:50:00,15.47,15.55,15.47,15.55,135600.0,5.5464,5.5751,5.5464,5.5751,135600.0
2009-02-26 09:55:00,15.54,15.58,15.53,15.57,117800.0,5.5715,5.5858,5.5679,5.5822,117800.0
2009-02-26 10:00:00,15.57,15.65,15.55,15.59,203600.0,5.5822,5.6109,5.5751,5.5894,203600.0
2009-02-26 10:05:00,15.58,15.59,15.54,15.54,72300.0,5.5858,5.5894,5.5715,5.5715,72300.0
2009-02-26 10:10:00,15.55,15.55,15.5,15.51,124100.0,5.5751,5.5751,5.5572,5.5607,124100.0
2009-02-26 10:15:00,15.51,15.52,15.48,15.51,91300.0,5.5607,5.5643,5.55,5.5607,91300.0
2009-02-26 10:20:00,15.5,15.62,15.5,15.6,212400.0,5.5572,5.6002,5.5572,5.593,212400.0
2009-02-26 10:25:00,15.6,15.6,15.53,15.54,123400.0,5.593,5.593,5.5679,5.5715,123400.0
2009-02-26 10:30:00,15.54,15.55,15.5,15.52,140900.0,5.5715,5.5751,5.5572,5.5643,140900.0
2009-02-26 10:35:00,15.53,15.54,15.5,15.52,149600.0,5.5679,5.5715,5.5572,5.5643,149600.0
2009-02-26 10:40:00,15.52,15.53,15.5,15.5,177200.0,5.5643,5.5679,5.5572,5.5572,177200.0
2009-02-26 10:45:00,15.5,15.51,15.48,15.49,180600.0,5.5572,5.5607,5.55,5.5536,180600.0
2009-02-26 10:50:00,15.49,15.5,15.46,15.47,172100.0,5.5536,5.5572,5.5428,5.5464,172100.0
2009-02-26 10:55:00,15.47,15.56,15.47,15.56,200800.0,5.5464,5.5787,5.5464,5.5787,200800.0
2009-02-26 11:00:00,15.56,15.57,15.46,15.46,178800.0,5.5787,5.5822,5.5428,5.5428,178800.0
2009-02-26 11:05:00,15.46,15.5,15.45,15.45,211400.0,5.5428,5.5572,5.5392,5.5392,211400.0
2009-02-26 11:10:00,15.45,15.46,15.43,15.45,119300.0,5.5392,5.5428,5.5321,5.5392,119300.0
2009-02-26 11:15:00,15.46,15.48,15.45,15.47,100400.0,5.5428,5.55,5.5392,5.5464,100400.0
2009-02-26 11:20:00,15.48,15.55,15.47,15.54,189900.0,5.55,5.5751,5.5464,5.5715,189900.0
2009-02-26 11:25:00,15.54,15.54,15.51,15.52,82600.0,5.5715,5.5715,5.5607,5.5643,82600.0
2009-02-26 11:30:00,15.52,15.52,15.5,15.51,61000.0,5.5643,5.5643,5.5572,5.5607,61000.0
2009-02-26 11:35:00,15.51,15.51,15.5,15.51,44600.0,5.5607,5.5607,5.5572,5.5607,44600.0
2009-02-26 11:40:00,15.51,15.51,15.46,15.47,134700.0,5.5607,5.5607,5.5428,5.5464,134700.0
2009-02-26 11:45:00,15.47,15.52,15.46,15.5,289200.0,5.5464,5.5643,5.5428,5.5572,289200.0
2009-02-26 11:50:00,15.51,15.51,15.46,15.46,124900.0,5.5607,5.5607,5.5428,5.5428,124900.0
2009-02-26 11:55:00,15.47,15.47,15.45,15.45,68000.0,5.5464,5.5464,5.5392,5.5392,68000.0
2009-02-26 12:00:00,15.45,15.49,15.45,15.47,158100.0,5.5392,5.5536,5.5392,5.5464,158100.0
2009-02-26 12:05:00,15.47,15.49,15.46,15.48,167600.0,5.5464,5.5536,5.5428,5.55,167600.0
2009-02-26 12:10:00,15.48,15.48,15.44,15.45,48000.0,5.55,5.55,5.5356,5.5392,48000.0
2009-02-26 12:15:00,15.45,15.45,15.42,15.44,50000.0,5.5392,5.5392,5.5285,5.5356,50000.0
2009-02-26 12:20:00,15.44,15.44,15.4,15.41,109800.0,5.5356,5.5356,5.5213,5.5249,109800.0
2009-02-26 12:25:00,15.4,15.41,15.36,15.37,126300.0,5.5213,5.5249,5.507,5.5105,126300.0
2009-02-26 12:30:00,15.38,15.38,15.36,15.37,82100.0,5.5141,5.5141,5.507,5.5105,82100.0
2009-02-26 12:35:00,15.37,15.37,15.34,15.35,74200.0,5.5105,5.5105,5.4998,5.5034,74200.0
2009-02-26 12:40:00,15.35,15.35,15.3,15.31,181600.0,5.5034,5.5034,5.4854,5.489,181600.0
2009-02-26 12:45:00,15.31,15.33,15.3,15.3,170200.0,5.489,5.4962,5.4854,5.4854,170200.0
2009-02-26 12:50:00,15.31,15.32,15.27,15.32,244400.0,5.489,5.4926,5.4747,5.4926,244400.0
2009-02-26 12:55:00,15.32,15.34,15.3,15.31,77700.0,5.4926,5.4998,5.4854,5.489,77700.0
2009-02-26 13:00:00,15.31,15.31,15.3,15.31,41100.0,5.489,5.489,5.4854,5.489,41100.0
2009-02-26 13:05:00,15.31,15.32,15.27,15.27,128300.0,5.489,5.4926,5.4747,5.4747,128300.0
2009-02-26 13:10:00,15.28,15.3,15.25,15.29,220300.0,5.4783,5.4854,5.4675,5.4819,220300.0
2009-02-26 13:15:00,15.3,15.3,15.26,15.26,96400.0,5.4854,5.4854,5.4711,5.4711,96400.0
2009-02-26 13:20:00,15.27,15.27,15.24,15.26,153300.0,5.4747,5.4747,5.4639,5.4711,153300.0
2009-02-26 13:25:00,15.25,15.31,15.25,15.3,178300.0,5.4675,5.489,5.4675,5.4854,178300.0
2009-02-26 13:30:00,15.31,15.33,15.3,15.33,67300.0,5.489,5.4962,5.4854,5.4962,67300.0
2009-02-26 13:35:00,15.33,15.36,15.3,15.32,349100.0,5.4962,5.507,5.4854,5.4926,349100.0
2009-02-26 13:40:00,15.31,15.37,15.31,15.37,160300.0,5.489,5.5105,5.489,5.5105,160300.0
2009-02-26 13:45:00,15.37,15.37,15.33,15.33,70400.0,5.5105,5.5105,5.4962,5.4962,70400.0
2009-02-26 13:50:00,15.33,15.35,15.33,15.34,88800.0,5.4962,5.5034,5.4962,5.4998,88800.0
2009-02-26 13:55:00,15.34,15.34,15.33,15.34,58300.0,5.4998,5.4998,5.4962,5.4998,58300.0
2009-02-26 14:00:00,15.33,15.34,15.29,15.31,127700.0,5.4962,5.4998,5.4819,5.489,127700.0
2009-02-26 14:05:00,15.31,15.32,15.28,15.3,131400.0,5.489,5.4926,5.4783,5.4854,131400.0
2009-02-26 14:10:00,15.3,15.34,15.3,15.33,119000.0,5.4854,5.4998,5.4854,5.4962,119000.0
2009-02-26 14:15:00,15.32,15.33,15.32,15.33,43100.0,5.4926,5.4962,5.4926,5.4962,43100.0
2009-02-26 14:20:00,15.33,15.36,15.32,15.36,84500.0,5.4962,5.507,5.4926,5.507,84500.0
2009-02-26 14:25:00,15.36,15.36,15.32,15.35,195600.0,5.507,5.507,5.4926,5.5034,195600.0
2009-02-26 14:30:00,15.34,15.35,15.3,15.3,209500.0,5.4998,5.5034,5.4854,5.4854,209500.0
2009-02-26 14:35:00,15.31,15.32,15.3,15.3,104100.0,5.489,5.4926,5.4854,5.4854,104100.0
2009-02-26 14:40:00,15.3,15.31,15.27,15.27,101000.0,5.4854,5.489,5.4747,5.4747,101000.0
2009-02-26 14:45:00,15.28,15.29,15.27,15.28,56800.0,5.4783,5.4819,5.4747,5.4783,56800.0
2009-02-26 14:50:00,15.29,15.29,15.25,15.25,148500.0,5.4819,5.4819,5.4675,5.4675,148500.0
2009-02-26 14:55:00,15.25,15.26,15.18,15.19,187900.0,5.4675,5.4711,5.4424,5.446,187900.0
2009-02-26 15:00:00,15.19,15.2,15.15,15.17,225400.0,5.446,5.4496,5.4317,5.4388,225400.0
2009-02-26 15:05:00,15.17,15.19,15.16,15.18,155000.0,5.4388,5.446,5.4353,5.4424,155000.0
2009-02-26 15:10:00,15.19,15.19,15.15,15.15,240400.0,5.446,5.446,5.4317,5.4317,240400.0
2009-02-26 15:15:00,15.15,15.16,15.14,15.15,213200.0,5.4317,5.4353,5.4281,5.4317,213200.0
2009-02-26 15:20:00,15.15,15.15,15.11,15.14,343100.0,5.4317,5.4317,5.4173,5.4281,343100.0
2009-02-26 15:25:00,15.15,15.15,15.12,15.14,161400.0,5.4317,5.4317,5.4209,5.4281,161400.0
2009-02-26 15:30:00,15.13,15.17,15.12,15.16,223000.0,5.4245,5.4388,5.4209,5.4353,223000.0
2009-02-26 15:35:00,15.17,15.2,15.16,15.18,177400.0,5.4388,5.4496,5.4353,5.4424,177400.0
2009-02-26 15:40:00,15.18,15.22,15.18,15.19,265800.0,5.4424,5.4568,5.4424,5.446,265800.0
2009-02-26 15:45:00,15.2,15.21,15.18,15.2,280500.0,5.4496,5.4532,5.4424,5.4496,280500.0
2009-02-26 15:50:00,15.2,15.2,15.16,15.18,349800.0,5.4496,5.4496,5.4353,5.4424,349800.0
2009-02-26 15:55:00,15.17,15.18,15.12,15.12,536900.0,5.4388,5.4424,5.4209,5.4209,536900.0
2009-02-27 09:30:00,15.0,15.09,14.98,15.0,674000.0,5.3779,5.4102,5.3707,5.3779,674000.0
2009-02-27 09:35:00,14.99,15.0,14.91,14.93,484700.0,5.3743,5.3779,5.3456,5.3528,484700.0
2009-02-27 09:40:00,14.93,14.99,14.93,14.96,327600.0,5.3528,5.3743,5.3528,5.3635,327600.0
2009-02-27 09:45:00,14.96,14.98,14.94,14.95,218300.0,5.3635,5.3707,5.3564,5.36,218300.0
2009-02-27 09:50:00,14.95,14.96,14.9,14.94,300900.0,5.36,5.3635,5.342,5.3564,300900.0
2009-02-27 09:55:00,14.94,14.96,14.93,14.95,300600.0,5.3564,5.3635,5.3528,5.36,300600.0
2009-02-27 10:00:00,14.94,14.98,14.94,14.97,406100.0,5.3564,5.3707,5.3564,5.3671,406100.0
2009-02-27 10:05:00,14.96,15.0,14.96,14.98,367000.0,5.3635,5.3779,5.3635,5.3707,367000.0
2009-02-27 10:10:00,14.98,14.99,14.95,14.96,325800.0,5.3707,5.3743,5.36,5.3635,325800.0
2009-02-27 10:15:00,14.95,14.98,14.94,14.97,271500.0,5.36,5.3707,5.3564,5.3671,271500.0
2009-02-27 10:20:00,14.97,14.99,14.96,14.96,489600.0,5.3671,5.3743,5.3635,5.3635,489600.0
2009-02-27 10:25:00,14.96,14.97,14.94,14.94,272100.0,5.3635,5.3671,5.3564,5.3564,272100.0
2009-02-27 10:30:00,14.94,14.97,14.94,14.96,151000.0,5.3564,5.3671,5.3564,5.3635,151000.0
2009-02-27 10:35:00,14.96,15.0,14.93,15.0,229700.0,5.3635,5.3779,5.3528,5.3779,229700.0
2009-02-27 10:40:00,14.99,15.0,14.98,15.0,167400.0,5.3743,5.3779,5.3707,5.3779,167400.0
2009-02-27 10:45:00,15.0,15.08,14.99,15.07,415100.0,5.3779,5.4066,5.3743,5.403,415100.0
2009-02-27 10:50:00,15.06,15.14,15.06,15.14,353300.0,5.3994,5.4281,5.3994,5.4281,353300.0
2009-02-27 10:55:00,15.13,15.14,15.09,15.13,234900.0,5.4245,5.4281,5.4102,5.4245,234900.0
2009-02-27 11:00:00,15.13,15.17,15.08,15.09,239500.0,5.4245,5.4388,5.4066,5.4102,239500.0
2009-02-27 11:05:00,15.08,15.09,15.04,15.05,213900.0,5.4066,5.4102,5.3922,5.3958,213900.0
2009-02-27 11:10:00,15.04,15.05,15.0,15.0,167300.0,5.3922,5.3958,5.3779,5.3779,167300.0
2009-02-27 11:15:00,15.01,15.01,14.98,14.99,175100.0,5.3815,5.3815,5.3707,5.3743,175100.0
2009-02-27 11:20:00,14.99,15.08,14.97,15.08,189600.0,5.3743,5.4066,5.3671,5.4066,189600.0
2009-02-27 11:25:00,15.08,15.12,15.07,15.12,154000.0,5.4066,5.4209,5.403,5.4209,154000.0
2009-02-27 11:30:00,15.12,15.12,15.11,15.11,100800.0,5.4209,5.4209,5.4173,5.4173,100800.0
2009-02-27 11:35:00,15.11,15.12,15.1,15.1,207200.0,5.4173,5.4209,5.4137,5.4137,207200.0
2009-02-27 11:40:00,15.11,15.2,15.1,15.2,307000.0,5.4173,5.4496,5.4137,5.4496,307000.0
2009-02-27 11:45:00,15.2,15.25,15.17,15.24,449400.0,5.4496,5.4675,5.4388,5.4639,449400.0
2009-02-27 11:50:00,15.24,15.24,15.19,15.19,278400.0,5.4639,5.4639,5.446,5.446,278400.0
2009-02-27 11:55:00,15.19,15.28,15.18,15.28,206100.0,5.446,5.4783,5.4424,5.4783,206100.0
2009-02-27 12:00:00,15.28,15.3,15.27,15.29,212600.0,5.4783,5.4854,5.4747,5.4819,212600.0
2009-02-27 12:05:00,15.29,15.32,15.29,15.31,202700.0,5.4819,5.4926,5.4819,5.489,202700.0
2009-02-27 12:10:00,15.3,15.36,15.3,15.35,266600.0,5.4854,5.507,5.4854,5.5034,266600.0
2009-02-27 12:15:00,15.35,15.41,15.33,15.34,342600.0,5.5034,5.5249,5.4962,5.4998,342600.0
2009-02-27 12:20:00,15.34,15.4,15.33,15.4,242200.0,5.4998,5.5213,5.4962,5.5213,242200.0
2009-02-27 12:25:00,15.39,15.44,15.35,15.41,452000.0,5.5177,5.5356,5.5034,5.5249,452000.0
2009-02-27 12:30:00,15.41,15.43,15.39,15.4,275300.0,5.5249,5.5321,5.5177,5.5213,275300.0
2009-02-27 12:35:00,15.4,15.41,15.37,15.39,170500.0,5.5213,5.5249,5.5105,5.5177,170500.0
2009-02-27 12:40:00,15.39,15.4,15.37,15.4,184900.0,5.5177,5.5213,5.5105,5.5213,184900.0
2009-02-27 12:45:00,15.4,15.4,15.37,15.38,147500.0,5.5213,5.5213,5.5105,5.5141,147500.0
2009-02-27 12:50:00,15.38,15.4,15.37,15.4,150100.0,5.5141,5.5213,5.5105,5.5213,150100.0
2009-02-27 12:55:00,15.4,15.4,15.36,15.39,194600.0,5.5213,5.5213,5.507,5.5177,194600.0
2009-02-27 13:00:00,15.4,15.48,15.39,15.47,263600.0,5.5213,5.55,5.5177,5.5464,263600.0
2009-02-27 13:05:00,15.46,15.48,15.43,15.47,187800.0,5.5428,5.55,5.5321,5.5464,187800.0
2009-02-27 13:10:00,15.47,15.48,15.42,15.43,269100.0,5.5464,5.55,5.5285,5.5321,269100.0
2009-02-27 13:15:00,15.43,15.43,15.39,15.42,237600.0,5.5321,5.5321,5.5177,5.5285,237600.0
2009-02-27 13:20:00,15.42,15.45,15.41,15.45,160500.0,5.5285,5.5392,5.5249,5.5392,160500.0
2009-02-27 13:25:00,15.44,15.46,15.44,15.45,137000.0,5.5356,5.5428,5.5356,5.5392,137000.0
2009-02-27 13:30:00,15.45,15.5,15.4,15.45,535300.0,5.5392,5.5572,5.5213,5.5392,535300.0
2009-02-27 13:35:00,15.45,15.46,15.36,15.42,438400.0,5.5392,5.5428,5.507,5.5285,438400.0
2009-02-27 13:40:00,15.42,15.45,15.41,15.42,268400.0,5.5285,5.5392,5.5249,5.5285,268400.0
2009-02-27 13:45:00,15.43,15.51,15.41,15.5,295300.0,5.5321,5.5607,5.5249,5.5572,295300.0
2009-02-27 13:50:00,15.51,15.51,15.46,15.5,523500.0,5.5607,5.5607,5.5428,5.5572,523500.0
2009-02-27 13:55:00,15.5,15.55,15.49,15.54,211900.0,5.5572,5.5751,5.5536,5.5715,211900.0
2009-02-27 14:00:00,15.55,15.58,15.53,15.58,205700.0,5.5751,5.5858,5.5679,5.5858,205700.0
2009-02-27 14:05:00,15.57,15.58,15.51,15.51,206700.0,5.5822,5.5858,5.5607,5.5607,206700.0
2009-02-27 14:10:00,15.51,15.55,15.49,15.55,234600.0,5.5607,5.5751,5.5536,5.5751,234600.0
2009-02-27 14:15:00,15.55,15.56,15.52,15.54,162300.0,5.5751,5.5787,5.5643,5.5715,162300.0
2009-02-27 14:20:00,15.54,15.55,15.49,15.52,262800.0,5.5715,5.5751,5.5536,5.5643,262800.0
2009-02-27 14:25:00,15.51,15.54,15.48,15.48,231000.0,5.5607,5.5715,5.55,5.55,231000.0
2009-02-27 14:30:00,15.49,15.51,15.48,15.51,168500.0,5.5536,5.5607,5.55,5.5607,168500.0
2009-02-27 14:35:00,15.51,15.52,15.48,15.49,241700.0,5.5607,5.5643,5.55,5.5536,241700.0
2009-02-27 14:40:00,15.49,15.52,15.47,15.49,347900.0,5.5536,5.5643,5.5464,5.5536,347900.0
2009-02-27 14:45:00,15.49,15.56,15.48,15.56,210700.0,5.5536,5.5787,5.55,5.5787,210700.0
2009-02-27 14:50:00,15.56,15.59,15.55,15.57,279100.0,5.5787,5.5894,5.5751,5.5822,279100.0
2009-02-27 14:55:00,15.57,15.59,15.55,15.58,206300.0,5.5822,5.5894,5.5751,5.5858,206300.0
2009-02-27 15:00:00,15.58,15.58,15.5,15.53,344300.0,5.5858,5.5858,5.5572,5.5679,344300.0
2009-02-27 15:05:00,15.53,15.54,15.49,15.51,277400.0,5.5679,5.5715,5.5536,5.5607,277400.0
2009-02-27 15:10:00,15.51,15.55,15.45,15.49,558100.0,5.5607,5.5751,5.5392,5.5536,558100.0
2009-02-27 15:15:00,15.49,15.49,15.45,15.48,534600.0,5.5536,5.5536,5.5392,5.55,534600.0
2009-02-27 15:20:00,15.47,15.52,15.44,15.51,550700.0,5.5464,5.5643,5.5356,5.5607,550700.0
2009-02-27 15:25:00,15.52,15.54,15.49,15.49,501000.0,5.5643,5.5715,5.5536,5.5536,501000.0
2009-02-27 15:30:00,15.49,15.55,15.49,15.53,504600.0,5.5536,5.5751,5.5536,5.5679,504600.0
2009-02-27 15:35:00,15.53,15.53,15.45,15.48,863800.0,5.5679,5.5679,5.5392,5.55,863800.0
2009-02-27 15:40:00,15.47,15.54,15.47,15.51,445600.0,5.5464,5.5715,5.5464,5.5607,445600.0
2009-02-27 15:45:00,15.51,15.55,15.49,15.53,499300.0,5.5607,5.5751,5.5536,5.5679,499300.0
2009-02-27 15:50:00,15.53,15.54,15.47,15.5,832500.0,5.5679,5.5715,5.5464,5.5572,832500.0
2009-02-27 15:55:00,15.5,15.5,15.43,15.44,1123100.0,5.5572,5.5572,5.5321,5.5356,1123100.0
2009-03-02 09:30:00,15.24,15.3,15.13,15.26,630400.0,5.4639,5.4854,5.4245,5.4711,630400.0
2009-03-02 09:35:00,15.26,15.26,15.15,15.21,354300.0,5.4711,5.4711,5.4317,5.4532,354300.0
2009-03-02 09:40:00,15.21,15.3,15.2,15.27,235200.0,5.4532,5.4854,5.4496,5.4747,235200.0
2009-03-02 09:45:00,15.23,15.31,15.23,15.3,250600.0,5.4604,5.489,5.4604,5.4854,250600.0
2009-03-02 09:50:00,15.3,15.4,15.3,15.34,347300.0,5.4854,5.5213,5.4854,5.4998,347300.0
2009-03-02 09:55:00,15.34,15.39,15.3,15.31,160100.0,5.4998,5.5177,5.4854,5.489,160100.0
2009-03-02 10:00:00,15.31,15.4,15.31,15.37,368800.0,5.489,5.5213,5.489,5.5105,368800.0
2009-03-02 10:05:00,15.37,15.39,15.29,15.32,233900.0,5.5105,5.5177,5.4819,5.4926,233900.0
2009-03-02 10:10:00,15.32,15.35,15.3,15.32,184800.0,5.4926,5.5034,5.4854,5.4926,184800.0
2009-03-02 10:15:00,15.32,15.36,15.31,15.32,359900.0,5.4926,5.507,5.489,5.4926,359900.0
2009-03-02 10:20:00,15.31,15.33,15.28,15.33,208500.0,5.489,5.4962,5.4783,5.4962,208500.0
2009-03-02 10:25:00,15.32,15.33,15.27,15.31,220200.0,5.4926,5.4962,5.4747,5.489,220200.0
2009-03-02 10:30:00,15.32,15.34,15.29,15.33,244600.0,5.4926,5.4998,5.4819,5.4962,244600.0
2009-03-02 10:35:00,15.33,15.35,15.33,15.34,181100.0,5.4962,5.5034,5.4962,5.4998,181100.0
2009-03-02 10:40:00,15.34,15.36,15.34,15.35,258000.0,5.4998,5.507,5.4998,5.5034,258000.0
2009-03-02 10:45:00,15.34,15.41,15.34,15.4,315300.0,5.4998,5.5249,5.4998,5.5213,315300.0
2009-03-02 10:50:00,15.39,15.4,15.34,15.36,276500.0,5.5177,5.5213,5.4998,5.507,276500.0
2009-03-02 10:55:00,15.36,15.38,15.36,15.37,112900.0,5.507,5.5141,5.507,5.5105,112900.0
2009-03-02 11:00:00,15.36,15.37,15.33,15.33,183900.0,5.507,5.5105,5.4962,5.4962,183900.0
2009-03-02 11:05:00,15.33,15.34,15.26,15.26,227400.0,5.4962,5.4998,5.4711,5.4711,227400.0
2009-03-02 11:10:00,15.27,15.31,15.25,15.31,312000.0,5.4747,5.489,5.4675,5.489,312000.0
2009-03-02 11:15:00,15.31,15.34,15.28,15.33,242500.0,5.489,5.4998,5.4783,5.4962,242500.0
2009-03-02 11:20:00,15.33,15.36,15.32,15.34,154800.0,5.4962,5.507,5.4926,5.4998,154800.0
2009-03-02 11:25:00,15.34,15.35,15.25,15.26,210300.0,5.4998,5.5034,5.4675,5.4711,210300.0
2009-03-02 11:30:00,15.26,15.26,15.23,15.25,216700.0,5.4711,5.4711,5.4604,5.4675,216700.0
2009-03-02 11:35:00,15.26,15.29,15.26,15.28,197700.0,5.4711,5.4819,5.4711,5.4783,197700.0
2009-03-02 11:40:00,15.28,15.31,15.25,15.25,304000.0,5.4783,5.489,5.4675,5.4675,304000.0
2009-03-02 11:45:00,15.26,15.28,15.23,15.27,247300.0,5.4711,5.4783,5.4604,5.4747,247300.0
2009-03-02 11:50:00,15.26,15.27,15.18,15.19,370800.0,5.4711,5.4747,5.4424,5.446,370800.0
2009-03-02 11:55:00,15.18,15.24,15.18,15.23,191000.0,5.4424,5.4639,5.4424,5.4604,191000.0
2009-03-02 12:00:00,15.23,15.25,15.21,15.22,160100.0,5.4604,5.4675,5.4532,5.4568,160100.0
2009-03-02 12:05:00,15.22,15.23,15.2,15.22,170600.0,5.4568,5.4604,5.4496,5.4568,170600.0
2009-03-02 12:10:00,15.22,15.23,15.15,15.15,231200.0,5.4568,5.4604,5.4317,5.4317,231200.0
2009-03-02 12:15:00,15.15,15.18,15.13,15.13,148600.0,5.4317,5.4424,5.4245,5.4245,148600.0
2009-03-02 12:20:00,15.14,15.19,15.13,15.16,193500.0,5.4281,5.446,5.4245,5.4353,193500.0
2009-03-02 12:25:00,15.16,15.2,15.15,15.2,201000.0,5.4353,5.4496,5.4317,5.4496,201000.0
2009-03-02 12:30:00,15.2,15.22,15.19,15.21,188900.0,5.4496,5.4568,5.446,5.4532,188900.0
2009-03-02 12:35:00,15.21,15.25,15.21,15.25,392900.0,5.4532,5.4675,5.4532,5.4675,392900.0
2009-03-02 12:40:00,15.25,15.25,15.23,15.23,210700.0,5.4675,5.4675,5.4604,5.4604,210700.0
2009-03-02 12:45:00,15.24,15.27,15.22,15.25,265500.0,5.4639,5.4747,5.4568,5.4675,265500.0
2009-03-02 12:50:00,15.25,15.34,15.25,15.33,420900.0,5.4675,5.4998,5.4675,5.4962,420900.0
2009-03-02 12:55:00,15.33,15.33,15.28,15.29,363800.0,5.4962,5.4962,5.4783,5.4819,363800.0
2009-03-02 13:00:00,15.28,15.34,15.28,15.33,248300.0,5.4783,5.4998,5.4783,5.4962,248300.0
2009-03-02 13:05:00,15.33,15.33,15.31,15.33,201900.0,5.4962,5.4962,5.489,5.4962,201900.0
2009-03-02 13:10:00,15.32,15.33,15.26,15.3,608100.0,5.4926,5.4962,5.4711,5.4854,608100.0
2009-03-02 13:15:00,15.3,15.32,15.27,15.29,437800.0,5.4854,5.4926,5.4747,5.4819,437800.0
2009-03-02 13:20:00,15.29,15.33,15.29,15.31,528900.0,5.4819,5.4962,5.4819,5.489,528900.0
2009-03-02 13:25:00,15.31,15.36,15.28,15.34,456700.0,5.489,5.507,5.4783,5.4998,456700.0
2009-03-02 13:30:00,15.34,15.35,15.3,15.3,146100.0,5.4998,5.5034,5.4854,5.4854,146100.0
2009-03-02 13:35:00,15.3,15.31,15.28,15.3,83400.0,5.4854,5.489,5.4783,5.4854,83400.0
2009-03-02 13:40:00,15.29,15.33,15.28,15.28,260300.0,5.4819,5.4962,5.4783,5.4783,260300.0
2009-03-02 13:45:00,15.28,15.3,15.27,15.29,123600.0,5.4783,5.4854,5.4747,5.4819,123600.0
2009-03-02 13:50:00,15.29,15.31,15.26,15.31,183900.0,5.4819,5.489,5.4711,5.489,183900.0
2009-03-02 13:55:00,15.3,15.31,15.3,15.31,74700.0,5.4854,5.489,5.4854,5.489,74700.0
2009-03-02 14:00:00,15.31,15.31,15.3,15.31,81600.0,5.489,5.489,5.4854,5.489,81600.0
2009-03-02 14:05:00,15.31,15.31,15.26,15.26,127000.0,5.489,5.489,5.4711,5.4711,127000.0
2009-03-02 14:10:00,15.26,15.29,15.26,15.27,207800.0,5.4711,5.4819,5.4711,5.4747,207800.0
2009-03-02 14:15:00,15.27,15.29,15.25,15.26,131700.0,5.4747,5.4819,5.4675,5.4711,131700.0
2009-03-02 14:20:00,15.26,15.26,15.2,15.21,224100.0,5.4711,5.4711,5.4496,5.4532,224100.0
2009-03-02 14:25:00,15.2,15.23,15.19,15.22,137200.0,5.4496,5.4604,5.446,5.4568,137200.0
2009-03-02 14:30:00,15.22,15.25,15.2,15.23,225400.0,5.4568,5.4675,5.4496,5.4604,225400.0
2009-03-02 14:35:00,15.24,15.25,15.22,15.24,199200.0,5.4639,5.4675,5.4568,5.4639,199200.0
2009-03-02 14:40:00,15.23,15.26,15.22,15.23,185000.0,5.4604,5.4711,5.4568,5.4604,185000.0
2009-03-02 14:45:00,15.22,15.23,15.2,15.21,111200.0,5.4568,5.4604,5.4496,5.4532,111200.0
2009-03-02 14:50:00,15.21,15.22,15.16,15.17,165600.0,5.4532,5.4568,5.4353,5.4388,165600.0
2009-03-02 14:55:00,15.17,15.18,15.16,15.17,157300.0,5.4388,5.4424,5.4353,5.4388,157300.0
2009-03-02 15:00:00,15.17,15.17,15.11,15.12,229200.0,5.4388,5.4388,5.4173,5.4209,229200.0
2009-03-02 15:05:00,15.12,15.12,15.06,15.06,252400.0,5.4209,5.4209,5.3994,5.3994,252400.0
2009-03-02 15:10:00,15.07,15.13,15.05,15.11,502300.0,5.403,5.4245,5.3958,5.4173,502300.0
2009-03-02 15:15:00,15.12,15.13,15.07,15.08,298900.0,5.4209,5.4245,5.403,5.4066,298900.0
2009-03-02 15:20:00,15.07,15.13,15.07,15.09,309000.0,5.403,5.4245,5.403,5.4102,309000.0
2009-03-02 15:25:00,15.1,15.14,15.08,15.1,260300.0,5.4137,5.4281,5.4066,5.4137,260300.0
2009-03-02 15:30:00,15.11,15.15,15.1,15.11,343600.0,5.4173,5.4317,5.4137,5.4173,343600.0
2009-03-02 15:35:00,15.11,15.12,15.06,15.06,259900.0,5.4173,5.4209,5.3994,5.3994,259900.0
2009-03-02 15:40:00,15.07,15.07,15.0,15.01,517400.0,5.403,5.403,5.3779,5.3815,517400.0
2009-03-02 15:45:00,15.03,15.09,15.02,15.03,425200.0,5.3886,5.4102,5.3851,5.3886,425200.0
2009-03-02 15:50:00,15.03,15.08,15.02,15.06,552900.0,5.3886,5.4066,5.3851,5.3994,552900.0
2009-03-02 15:55:00,15.05,15.07,15.05,15.06,745100.0,5.3958,5.403,5.3958,5.3994,745100.0
2009-03-03 09:30:00,15.06,15.1,14.75,14.85,1257500.0,5.3994,5.4137,5.2883,5.3241,1257500.0
2009-03-03 09:35:00,14.85,14.9,14.76,14.87,740400.0,5.3241,5.342,5.2918,5.3313,740400.0
2009-03-03 09:40:00,14.87,15.02,14.81,14.91,662500.0,5.3313,5.3851,5.3098,5.3456,662500.0
2009-03-03 09:45:00,14.91,14.91,14.81,14.85,555400.0,5.3456,5.3456,5.3098,5.3241,555400.0
2009-03-03 09:50:00,14.85,14.92,14.8,14.9,356300.0,5.3241,5.3492,5.3062,5.342,356300.0
2009-03-03 09:55:00,14.9,14.92,14.8,14.83,289400.0,5.342,5.3492,5.3062,5.3169,289400.0
2009-03-03 10:00:00,14.82,14.87,14.75,14.85,843500.0,5.3134,5.3313,5.2883,5.3241,843500.0
2009-03-03 10:05:00,14.86,14.9,14.8,14.83,294900.0,5.3277,5.342,5.3062,5.3169,294900.0
2009-03-03 10:10:00,14.81,14.82,14.75,14.8,666700.0,5.3098,5.3134,5.2883,5.3062,666700.0
2009-03-03 10:15:00,14.8,14.83,14.73,14.82,348100.0,5.3062,5.3169,5.2811,5.3134,348100.0
2009-03-03 10:20:00,14.82,14.83,14.74,14.76,389500.0,5.3134,5.3169,5.2847,5.2918,389500.0
2009-03-03 10:25:00,14.75,14.82,14.75,14.81,196900.0,5.2883,5.3134,5.2883,5.3098,196900.0
2009-03-03 10:30:00,14.82,14.82,14.77,14.82,139100.0,5.3134,5.3134,5.2954,5.3134,139100.0
2009-03-03 10:35:00,14.81,14.85,14.8,14.85,109900.0,5.3098,5.3241,5.3062,5.3241,109900.0
2009-03-03 10:40:00,14.85,14.85,14.82,14.83,189500.0,5.3241,5.3241,5.3134,5.3169,189500.0
2009-03-03 10:45:00,14.82,14.85,14.81,14.81,295000.0,5.3134,5.3241,5.3098,5.3098,295000.0
2009-03-03 10:50:00,14.81,14.83,14.76,14.8,249900.0,5.3098,5.3169,5.2918,5.3062,249900.0
2009-03-03 10:55:00,14.8,14.8,14.76,14.8,192600.0,5.3062,5.3062,5.2918,5.3062,192600.0
2009-03-03 11:00:00,14.8,14.8,14.76,14.77,175100.0,5.3062,5.3062,5.2918,5.2954,175100.0
2009-03-03 11:05:00,14.77,14.79,14.76,14.77,255000.0,5.2954,5.3026,5.2918,5.2954,255000.0
2009-03-03 11:10:00,14.77,14.78,14.75,14.76,291500.0,5.2954,5.299,5.2883,5.2918,291500.0
2009-03-03 11:15:00,14.75,14.76,14.71,14.73,320000.0,5.2883,5.2918,5.2739,5.2811,320000.0
2009-03-03 11:20:00,14.74,14.77,14.72,14.72,235000.0,5.2847,5.2954,5.2775,5.2775,235000.0
2009-03-03 11:25:00,14.72,14.72,14.7,14.72,246400.0,5.2775,5.2775,5.2703,5.2775,246400.0
2009-03-03 11:30:00,14.72,14.75,14.7,14.74,513400.0,5.2775,5.2883,5.2703,5.2847,513400.0
2009-03-03 11:35:00,14.74,14.77,14.72,14.72,287200.0,5.2847,5.2954,5.2775,5.2775,287200.0
2009-03-03 11:40:00,14.72,14.76,14.71,14.75,295200.0,5.2775,5.2918,5.2739,5.2883,295200.0
2009-03-03 11:45:00,14.75,14.75,14.71,14.72,161200.0,5.2883,5.2883,5.2739,5.2775,161200.0
2009-03-03 11:50:00,14.72,14.74,14.7,14.71,288500.0,5.2775,5.2847,5.2703,5.2739,288500.0
2009-03-03 11:55:00,14.7,14.72,14.7,14.71,119200.0,5.2703,5.2775,5.2703,5.2739,119200.0
2009-03-03 12:00:00,14.72,14.74,14.7,14.71,198400.0,5.2775,5.2847,5.2703,5.2739,198400.0
2009-03-03 12:05:00,14.72,14.72,14.7,14.72,105300.0,5.2775,5.2775,5.2703,5.2775,105300.0
2009-03-03 12:10:00,14.71,14.73,14.7,14.71,147900.0,5.2739,5.2811,5.2703,5.2739,147900.0
2009-03-03 12:15:00,14.7,14.75,14.7,14.74,137300.0,5.2703,5.2883,5.2703,5.2847,137300.0
2009-03-03 12:20:00,14.73,14.75,14.71,14.73,158300.0,5.2811,5.2883,5.2739,5.2811,158300.0
2009-03-03 12:25:00,14.73,14.78,14.72,14.76,275300.0,5.2811,5.299,5.2775,5.2918,275300.0
2009-03-03 12:30:00,14.75,14.75,14.7,14.72,195500.0,5.2883,5.2883,5.2703,5.2775,195500.0
2009-03-03 12:35:00,14.71,14.73,14.67,14.71,344600.0,5.2739,5.2811,5.2596,5.2739,344600.0
2009-03-03 12:40:00,14.71,14.77,14.71,14.77,221400.0,5.2739,5.2954,5.2739,5.2954,221400.0
2009-03-03 12:45:00,14.76,14.78,14.75,14.76,146000.0,5.2918,5.299,5.2883,5.2918,146000.0
2009-03-03 12:50:00,14.75,14.76,14.7,14.72,232000.0,5.2883,5.2918,5.2703,5.2775,232000.0
2009-03-03 12:55:00,14.72,14.73,14.68,14.68,150600.0,5.2775,5.2811,5.2632,5.2632,150600.0
2009-03-03 13:00:00,14.68,14.69,14.65,14.66,275600.0,5.2632,5.2667,5.2524,5.256,275600.0
2009-03-03 13:05:00,14.66,14.66,14.6,14.62,583600.0,5.256,5.256,5.2345,5.2416,583600.0
2009-03-03 13:10:00,14.61,14.66,14.6,14.6,397700.0,5.2381,5.256,5.2345,5.2345,397700.0
2009-03-03 13:15:00,14.6,14.63,14.6,14.62,130100.0,5.2345,5.2452,5.2345,5.2416,130100.0
2009-03-03 13:20:00,14.63,14.64,14.61,14.63,271000.0,5.2452,5.2488,5.2381,5.2452,271000.0
2009-03-03 13:25:00,14.63,14.64,14.54,14.55,347800.0,5.2452,5.2488,5.213,5.2166,347800.0
2009-03-03 13:30:00,14.54,14.56,14.52,14.53,300900.0,5.213,5.2201,5.2058,5.2094,300900.0
2009-03-03 13:35:00,14.54,14.55,14.5,14.5,412100.0,5.213,5.2166,5.1986,5.1986,412100.0
2009-03-03 13:40:00,14.51,14.54,14.5,14.52,236700.0,5.2022,5.213,5.1986,5.2058,236700.0
2009-03-03 13:45:00,14.53,14.53,14.5,14.5,320000.0,5.2094,5.2094,5.1986,5.1986,320000.0
2009-03-03 13:50:00,14.5,14.54,14.5,14.51,264400.0,5.1986,5.213,5.1986,5.2022,264400.0
2009-03-03 13:55:00,14.51,14.55,14.51,14.53,235400.0,5.2022,5.2166,5.2022,5.2094,235400.0
2009-03-03 14:00:00,14.52,14.6,14.52,14.57,323100.0,5.2058,5.2345,5.2058,5.2237,323100.0
2009-03-03 14:05:00,14.57,14.59,14.54,14.56,522800.0,5.2237,5.2309,5.213,5.2201,522800.0
2009-03-03 14:10:00,14.56,14.67,14.55,14.67,287000.0,5.2201,5.2596,5.2166,5.2596,287000.0
2009-03-03 14:15:00,14.67,14.68,14.62,14.64,191100.0,5.2596,5.2632,5.2416,5.2488,191100.0
2009-03-03 14:20:00,14.64,14.74,14.62,14.73,293900.0,5.2488,5.2847,5.2416,5.2811,293900.0
2009-03-03 14:25:00,14.74,14.76,14.69,14.69,243600.0,5.2847,5.2918,5.2667,5.2667,243600.0
2009-03-03 14:30:00,14.69,14.72,14.66,14.69,367400.0,5.2667,5.2775,5.256,5.2667,367400.0
2009-03-03 14:35:00,14.7,14.73,14.69,14.71,113700.0,5.2703,5.2811,5.2667,5.2739,113700.0
2009-03-03 14:40:00,14.71,14.74,14.69,14.69,266200.0,5.2739,5.2847,5.2667,5.2667,266200.0
2009-03-03 14:45:00,14.7,14.7,14.64,14.66,270400.0,5.2703,5.2703,5.2488,5.256,270400.0
2009-03-03 14:50:00,14.66,14.66,14.61,14.62,354200.0,5.256,5.256,5.2381,5.2416,354200.0
2009-03-03 14:55:00,14.63,14.68,14.62,14.65,410900.0,5.2452,5.2632,5.2416,5.2524,410900.0
2009-03-03 15:00:00,14.66,14.66,14.63,14.63,314300.0,5.256,5.256,5.2452,5.2452,314300.0
2009-03-03 15:05:00,14.64,14.65,14.62,14.65,363200.0,5.2488,5.2524,5.2416,5.2524,363200.0
2009-03-03 15:10:00,14.65,14.69,14.63,14.65,745900.0,5.2524,5.2667,5.2452,5.2524,745900.0
2009-03-03 15:15:00,14.66,14.72,14.64,14.72,359700.0,5.256,5.2775,5.2488,5.2775,359700.0
2009-03-03 15:20:00,14.72,14.73,14.64,14.67,399500.0,5.2775,5.2811,5.2488,5.2596,399500.0
2009-03-03 15:25:00,14.66,14.68,14.63,14.66,246900.0,5.256,5.2632,5.2452,5.256,246900.0
2009-03-03 15:30:00,14.65,14.69,14.62,14.67,249900.0,5.2524,5.2667,5.2416,5.2596,249900.0
2009-03-03 15:35:00,14.68,14.68,14.61,14.61,231900.0,5.2632,5.2632,5.2381,5.2381,231900.0
2009-03-03 15:40:00,14.62,14.62,14.58,14.6,525900.0,5.2416,5.2416,5.2273,5.2345,525900.0
2009-03-03 15:45:00,14.6,14.61,14.57,14.59,626500.0,5.2345,5.2381,5.2237,5.2309,626500.0
2009-03-03 15:50:00,14.58,14.65,14.58,14.64,434600.0,5.2273,5.2524,5.2273,5.2488,434600.0
2009-03-03 15:55:00,14.64,14.65,14.59,14.6,796600.0,5.2488,5.2524,5.2309,5.2345,796600.0
2009-03-04 09:30:00,14.92,14.92,14.7,14.73,578800.0,5.3492,5.3492,5.2703,5.2811,578800.0
2009-03-04 09:35:00,14.74,14.84,14.72,14.76,598300.0,5.2847,5.3205,5.2775,5.2918,598300.0
2009-03-04 09:40:00,14.76,14.78,14.74,14.76,197800.0,5.2918,5.299,5.2847,5.2918,197800.0
2009-03-04 09:45:00,14.75,14.8,14.74,14.74,208200.0,5.2883,5.3062,5.2847,5.2847,208200.0
2009-03-04 09:50:00,14.74,14.75,14.68,14.7,279900.0,5.2847,5.2883,5.2632,5.2703,279900.0
2009-03-04 09:55:00,14.71,14.73,14.7,14.71,219200.0,5.2739,5.2811,5.2703,5.2739,219200.0
2009-03-04 10:00:00,14.71,14.74,14.7,14.73,182200.0,5.2739,5.2847,5.2703,5.2811,182200.0
2009-03-04 10:05:00,14.73,14.74,14.72,14.73,196000.0,5.2811,5.2847,5.2775,5.2811,196000.0
2009-03-04 10:10:00,14.73,14.73,14.65,14.66,336900.0,5.2811,5.2811,5.2524,5.256,336900.0
2009-03-04 10:15:00,14.66,14.68,14.62,14.64,276400.0,5.256,5.2632,5.2416,5.2488,276400.0
2009-03-04 10:20:00,14.64,14.64,14.58,14.6,299900.0,5.2488,5.2488,5.2273,5.2345,299900.0
2009-03-04 10:25:00,14.6,14.63,14.59,14.63,243300.0,5.2345,5.2452,5.2309,5.2452,243300.0
2009-03-04 10:30:00,14.63,14.74,14.63,14.74,237500.0,5.2452,5.2847,5.2452,5.2847,237500.0
2009-03-04 10:35:00,14.74,14.74,14.7,14.72,208700.0,5.2847,5.2847,5.2703,5.2775,208700.0
2009-03-04 10:40:00,14.71,14.81,14.71,14.8,206600.0,5.2739,5.3098,5.2739,5.3062,206600.0
2009-03-04 10:45:00,14.8,14.83,14.76,14.8,236600.0,5.3062,5.3169,5.2918,5.3062,236600.0
2009-03-04 10:50:00,14.8,14.81,14.78,14.8,190200.0,5.3062,5.3098,5.299,5.3062,190200.0
2009-03-04 10:55:00,14.79,14.82,14.78,14.81,264400.0,5.3026,5.3134,5.299,5.3098,264400.0
2009-03-04 11:00:00,14.81,14.87,14.8,14.84,376100.0,5.3098,5.3313,5.3062,5.3205,376100.0
2009-03-04 11:05:00,14.85,14.85,14.83,14.85,151900.0,5.3241,5.3241,5.3169,5.3241,151900.0
2009-03-04 11:10:00,14.85,14.86,14.84,14.85,261900.0,5.3241,5.3277,5.3205,5.3241,261900.0
2009-03-04 11:15:00,14.85,14.86,14.8,14.82,535100.0,5.3241,5.3277,5.3062,5.3134,535100.0
2009-03-04 11:20:00,14.81,14.84,14.78,14.82,210200.0,5.3098,5.3205,5.299,5.3134,210200.0
2009-03-04 11:25:00,14.81,14.85,14.81,14.85,215600.0,5.3098,5.3241,5.3098,5.3241,215600.0
2009-03-04 11:30:00,14.84,14.87,14.81,14.86,680300.0,5.3205,5.3313,5.3098,5.3277,680300.0
2009-03-04 11:35:00,14.85,14.86,14.83,14.84,164600.0,5.3241,5.3277,5.3169,5.3205,164600.0
2009-03-04 11:40:00,14.84,14.86,14.83,14.85,277600.0,5.3205,5.3277,5.3169,5.3241,277600.0
2009-03-04 11:45:00,14.86,14.88,14.84,14.88,681000.0,5.3277,5.3349,5.3205,5.3349,681000.0
2009-03-04 11:50:00,14.88,14.94,14.87,14.94,250500.0,5.3349,5.3564,5.3313,5.3564,250500.0
2009-03-04 11:55:00,14.94,14.95,14.92,14.94,426200.0,5.3564,5.36,5.3492,5.3564,426200.0
2009-03-04 12:00:00,14.94,14.94,14.92,14.93,124600.0,5.3564,5.3564,5.3492,5.3528,124600.0
2009-03-04 12:05:00,14.93,14.93,14.87,14.88,224300.0,5.3528,5.3528,5.3313,5.3349,224300.0
2009-03-04 12:10:00,14.88,14.9,14.87,14.89,154300.0,5.3349,5.342,5.3313,5.3385,154300.0
2009-03-04 12:15:00,14.89,14.89,14.86,14.86,111300.0,5.3385,5.3385,5.3277,5.3277,111300.0
2009-03-04 12:20:00,14.86,14.89,14.86,14.89,119100.0,5.3277,5.3385,5.3277,5.3385,119100.0
2009-03-04 12:25:00,14.88,14.89,14.88,14.89,95000.0,5.3349,5.3385,5.3349,5.3385,95000.0
2009-03-04 12:30:00,14.89,14.89,14.88,14.89,60400.0,5.3385,5.3385,5.3349,5.3385,60400.0
2009-03-04 12:35:00,14.89,14.91,14.88,14.91,126600.0,5.3385,5.3456,5.3349,5.3456,126600.0
2009-03-04 12:40:00,14.91,14.91,14.9,14.91,43100.0,5.3456,5.3456,5.342,5.3456,43100.0
2009-03-04 12:45:00,14.91,14.91,14.86,14.87,158800.0,5.3456,5.3456,5.3277,5.3313,158800.0
2009-03-04 12:50:00,14.86,14.89,14.85,14.87,258200.0,5.3277,5.3385,5.3241,5.3313,258200.0
2009-03-04 12:55:00,14.88,14.89,14.86,14.89,184000.0,5.3349,5.3385,5.3277,5.3385,184000.0
2009-03-04 13:00:00,14.89,14.9,14.88,14.9,88500.0,5.3385,5.342,5.3349,5.342,88500.0
2009-03-04 13:05:00,14.89,14.93,14.81,14.93,676600.0,5.3385,5.3528,5.3098,5.3528,676600.0
2009-03-04 13:10:00,14.93,14.95,14.92,14.93,150800.0,5.3528,5.36,5.3492,5.3528,150800.0
2009-03-04 13:15:00,14.92,14.97,14.91,14.96,285000.0,5.3492,5.3671,5.3456,5.3635,285000.0
2009-03-04 13:20:00,14.95,14.96,14.94,14.96,112300.0,5.36,5.3635,5.3564,5.3635,112300.0
2009-03-04 13:25:00,14.96,15.0,14.95,14.97,161700.0,5.3635,5.3779,5.36,5.3671,161700.0
2009-03-04 13:30:00,14.97,15.0,14.96,14.96,114600.0,5.3671,5.3779,5.3635,5.3635,114600.0
2009-03-04 13:35:00,14.97,14.97,14.91,14.92,144400.0,5.3671,5.3671,5.3456,5.3492,144400.0
2009-03-04 13:40:00,14.92,14.95,14.9,14.95,101100.0,5.3492,5.36,5.342,5.36,101100.0
2009-03-04 13:45:00,14.95,14.98,14.94,14.98,94100.0,5.36,5.3707,5.3564,5.3707,94100.0
2009-03-04 13:50:00,14.98,14.98,14.95,14.96,105600.0,5.3707,5.3707,5.36,5.3635,105600.0
2009-03-04 13:55:00,14.95,14.97,14.95,14.96,63900.0,5.36,5.3671,5.36,5.3635,63900.0
2009-03-04 14:00:00,14.97,15.0,14.94,14.99,181500.0,5.3671,5.3779,5.3564,5.3743,181500.0
2009-03-04 14:05:00,15.0,15.0,14.97,15.0,209500.0,5.3779,5.3779,5.3671,5.3779,209500.0
2009-03-04 14:10:00,14.99,15.0,14.99,15.0,88800.0,5.3743,5.3779,5.3743,5.3779,88800.0
2009-03-04 14:15:00,15.0,15.01,14.99,15.0,250800.0,5.3779,5.3815,5.3743,5.3779,250800.0
2009-03-04 14:20:00,14.99,15.0,14.98,14.99,180500.0,5.3743,5.3779,5.3707,5.3743,180500.0
2009-03-04 14:25:00,15.0,15.01,14.99,15.0,335400.0,5.3779,5.3815,5.3743,5.3779,335400.0
2009-03-04 14:30:00,14.99,15.05,14.99,15.03,342000.0,5.3743,5.3958,5.3743,5.3886,342000.0
2009-03-04 14:35:00,15.03,15.04,15.02,15.03,466400.0,5.3886,5.3922,5.3851,5.3886,466400.0
2009-03-04 14:40:00,15.03,15.04,15.02,15.03,204600.0,5.3886,5.3922,5.3851,5.3886,204600.0
2009-03-04 14:45:00,15.02,15.05,15.01,15.05,310300.0,5.3851,5.3958,5.3815,5.3958,310300.0
2009-03-04 14:50:00,15.05,15.13,15.04,15.12,301500.0,5.3958,5.4245,5.3922,5.4209,301500.0
2009-03-04 14:55:00,15.12,15.14,15.08,15.08,321800.0,5.4209,5.4281,5.4066,5.4066,321800.0
2009-03-04 15:00:00,15.08,15.11,15.06,15.07,300400.0,5.4066,5.4173,5.3994,5.403,300400.0
2009-03-04 15:05:00,15.08,15.09,15.04,15.09,356400.0,5.4066,5.4102,5.3922,5.4102,356400.0
2009-03-04 15:10:00,15.08,15.15,15.08,15.14,260300.0,5.4066,5.4317,5.4066,5.4281,260300.0
2009-03-04 15:15:00,15.14,15.17,15.13,15.14,338200.0,5.4281,5.4388,5.4245,5.4281,338200.0
2009-03-04 15:20:00,15.14,15.18,15.13,15.17,279900.0,5.4281,5.4424,5.4245,5.4388,279900.0
2009-03-04 15:25:00,15.17,15.21,15.16,15.21,332900.0,5.4388,5.4532,5.4353,5.4532,332900.0
2009-03-04 15:30:00,15.22,15.22,15.16,15.21,477700.0,5.4568,5.4568,5.4353,5.4532,477700.0
2009-03-04 15:35:00,15.21,15.21,15.15,15.18,461300.0,5.4532,5.4532,5.4317,5.4424,461300.0
2009-03-04 15:40:00,15.16,15.19,15.16,15.17,422200.0,5.4353,5.446,5.4353,5.4388,422200.0
2009-03-04 15:45:00,15.18,15.18,15.13,15.15,439000.0,5.4424,5.4424,5.4245,5.4317,439000.0
2009-03-04 15:50:00,15.15,15.15,15.07,15.07,708500.0,5.4317,5.4317,5.403,5.403,708500.0
2009-03-04 15:55:00,15.07,15.1,15.03,15.06,1106100.0,5.403,5.4137,5.3886,5.3994,1106100.0
2009-03-05 09:30:00,15.11,15.5,15.0,15.48,1376300.0,5.4173,5.5572,5.3779,5.55,1376300.0
2009-03-05 09:35:00,15.48,15.75,15.41,15.73,1716900.0,5.55,5.6468,5.5249,5.6396,1716900.0
2009-03-05 09:40:00,15.73,15.8,15.64,15.65,1300400.0,5.6396,5.6647,5.6073,5.6109,1300400.0
2009-03-05 09:45:00,15.65,15.77,15.63,15.77,797100.0,5.6109,5.654,5.6038,5.654,797100.0
2009-03-05 09:50:00,15.78,15.91,15.76,15.9,1471200.0,5.6575,5.7041,5.6504,5.7006,1471200.0
2009-03-05 09:55:00,15.9,15.92,15.84,15.86,574900.0,5.7006,5.7077,5.6791,5.6862,574900.0
2009-03-05 10:00:00,15.87,15.91,15.8,15.83,752700.0,5.6898,5.7041,5.6647,5.6755,752700.0
2009-03-05 10:05:00,15.83,15.9,15.76,15.76,665200.0,5.6755,5.7006,5.6504,5.6504,665200.0
2009-03-05 10:10:00,15.76,15.77,15.7,15.76,435200.0,5.6504,5.654,5.6289,5.6504,435200.0
2009-03-05 10:15:00,15.75,15.82,15.72,15.82,317100.0,5.6468,5.6719,5.636,5.6719,317100.0
2009-03-05 10:20:00,15.82,15.84,15.73,15.75,270900.0,5.6719,5.6791,5.6396,5.6468,270900.0
2009-03-05 10:25:00,15.75,15.87,15.74,15.87,284300.0,5.6468,5.6898,5.6432,5.6898,284300.0
2009-03-05 10:30:00,15.86,15.94,15.85,15.91,340800.0,5.6862,5.7149,5.6826,5.7041,340800.0
2009-03-05 10:35:00,15.94,15.97,15.84,15.91,735300.0,5.7149,5.7257,5.6791,5.7041,735300.0
2009-03-05 10:40:00,15.91,15.98,15.9,15.93,403100.0,5.7041,5.7292,5.7006,5.7113,403100.0
2009-03-05 10:45:00,15.94,15.94,15.81,15.84,378200.0,5.7149,5.7149,5.6683,5.6791,378200.0
2009-03-05 10:50:00,15.84,15.91,15.84,15.9,245800.0,5.6791,5.7041,5.6791,5.7006,245800.0
2009-03-05 10:55:00,15.9,15.93,15.81,15.82,233400.0,5.7006,5.7113,5.6683,5.6719,233400.0
2009-03-05 11:00:00,15.82,15.83,15.77,15.78,340100.0,5.6719,5.6755,5.654,5.6575,340100.0
2009-03-05 11:05:00,15.79,15.84,15.76,15.77,506900.0,5.6611,5.6791,5.6504,5.654,506900.0
2009-03-05 11:10:00,15.77,15.79,15.7,15.76,488400.0,5.654,5.6611,5.6289,5.6504,488400.0
2009-03-05 11:15:00,15.77,15.8,15.7,15.73,487400.0,5.654,5.6647,5.6289,5.6396,487400.0
2009-03-05 11:20:00,15.73,15.74,15.68,15.69,321800.0,5.6396,5.6432,5.6217,5.6253,321800.0
2009-03-05 11:25:00,15.69,15.7,15.66,15.69,250400.0,5.6253,5.6289,5.6145,5.6253,250400.0
2009-03-05 11:30:00,15.69,15.71,15.65,15.71,313800.0,5.6253,5.6324,5.6109,5.6324,313800.0
2009-03-05 11:35:00,15.7,15.73,15.69,15.72,193800.0,5.6289,5.6396,5.6253,5.636,193800.0
2009-03-05 11:40:00,15.72,15.72,15.68,15.71,239200.0,5.636,5.636,5.6217,5.6324,239200.0
2009-03-05 11:45:00,15.7,15.71,15.67,15.69,177100.0,5.6289,5.6324,5.6181,5.6253,177100.0
2009-03-05 11:50:00,15.69,15.7,15.68,15.69,149800.0,5.6253,5.6289,5.6217,5.6253,149800.0
2009-03-05 11:55:00,15.69,15.73,15.66,15.73,257000.0,5.6253,5.6396,5.6145,5.6396,257000.0
2009-03-05 12:00:00,15.73,15.78,15.72,15.75,333400.0,5.6396,5.6575,5.636,5.6468,333400.0
2009-03-05 12:05:00,15.75,15.76,15.71,15.74,270900.0,5.6468,5.6504,5.6324,5.6432,270900.0
2009-03-05 12:10:00,15.74,15.78,15.73,15.78,219600.0,5.6432,5.6575,5.6396,5.6575,219600.0
2009-03-05 12:15:00,15.77,15.78,15.74,15.74,210200.0,5.654,5.6575,5.6432,5.6432,210200.0
2009-03-05 12:20:00,15.74,15.77,15.72,15.75,190700.0,5.6432,5.654,5.636,5.6468,190700.0
2009-03-05 12:25:00,15.75,15.75,15.7,15.72,144500.0,5.6468,5.6468,5.6289,5.636,144500.0
2009-03-05 12:30:00,15.71,15.72,15.7,15.71,139900.0,5.6324,5.636,5.6289,5.6324,139900.0
2009-03-05 12:35:00,15.7,15.71,15.68,15.71,126300.0,5.6289,5.6324,5.6217,5.6324,126300.0
2009-03-05 12:40:00,15.7,15.71,15.69,15.69,522900.0,5.6289,5.6324,5.6253,5.6253,522900.0
2009-03-05 12:45:00,15.69,15.71,15.68,15.7,168900.0,5.6253,5.6324,5.6217,5.6289,168900.0
2009-03-05 12:50:00,15.7,15.71,15.69,15.7,218200.0,5.6289,5.6324,5.6253,5.6289,218200.0
2009-03-05 12:55:00,15.69,15.71,15.69,15.69,220800.0,5.6253,5.6324,5.6253,5.6253,220800.0
2009-03-05 13:00:00,15.7,15.71,15.68,15.7,187600.0,5.6289,5.6324,5.6217,5.6289,187600.0
2009-03-05 13:05:00,15.7,15.72,15.69,15.71,557800.0,5.6289,5.636,5.6253,5.6324,557800.0
2009-03-05 13:10:00,15.71,15.72,15.69,15.69,303700.0,5.6324,5.636,5.6253,5.6253,303700.0
2009-03-05 13:15:00,15.7,15.72,15.69,15.7,306300.0,5.6289,5.636,5.6253,5.6289,306300.0
2009-03-05 13:20:00,15.7,15.71,15.67,15.68,249800.0,5.6289,5.6324,5.6181,5.6217,249800.0
2009-03-05 13:25:00,15.68,15.69,15.67,15.67,90200.0,5.6217,5.6253,5.6181,5.6181,90200.0
2009-03-05 13:30:00,15.68,15.71,15.65,15.7,568100.0,5.6217,5.6324,5.6109,5.6289,568100.0
2009-03-05 13:35:00,15.69,15.7,15.65,15.65,166300.0,5.6253,5.6289,5.6109,5.6109,166300.0
2009-03-05 13:40:00,15.65,15.68,15.64,15.67,334200.0,5.6109,5.6217,5.6073,5.6181,334200.0
2009-03-05 13:45:00,15.66,15.67,15.64,15.64,188200.0,5.6145,5.6181,5.6073,5.6073,188200.0
2009-03-05 13:50:00,15.65,15.68,15.64,15.64,212200.0,5.6109,5.6217,5.6073,5.6073,212200.0
2009-03-05 13:55:00,15.64,15.65,15.63,15.63,143200.0,5.6073,5.6109,5.6038,5.6038,143200.0
2009-03-05 14:00:00,15.63,15.67,15.63,15.63,476100.0,5.6038,5.6181,5.6038,5.6038,476100.0
2009-03-05 14:05:00,15.63,15.63,15.57,15.6,437300.0,5.6038,5.6038,5.5822,5.593,437300.0
2009-03-05 14:10:00,15.6,15.61,15.58,15.6,175000.0,5.593,5.5966,5.5858,5.593,175000.0
2009-03-05 14:15:00,15.6,15.68,15.59,15.66,270100.0,5.593,5.6217,5.5894,5.6145,270100.0
2009-03-05 14:20:00,15.65,15.65,15.59,15.61,245400.0,5.6109,5.6109,5.5894,5.5966,245400.0
2009-03-05 14:25:00,15.61,15.67,15.61,15.64,228300.0,5.5966,5.6181,5.5966,5.6073,228300.0
2009-03-05 14:30:00,15.65,15.65,15.61,15.64,182800.0,5.6109,5.6109,5.5966,5.6073,182800.0
2009-03-05 14:35:00,15.64,15.66,15.61,15.63,286600.0,5.6073,5.6145,5.5966,5.6038,286600.0
2009-03-05 14:40:00,15.63,15.64,15.61,15.61,196200.0,5.6038,5.6073,5.5966,5.5966,196200.0
2009-03-05 14:45:00,15.62,15.65,15.61,15.64,177700.0,5.6002,5.6109,5.5966,5.6073,177700.0
2009-03-05 14:50:00,15.64,15.65,15.61,15.61,135800.0,5.6073,5.6109,5.5966,5.5966,135800.0
2009-03-05 14:55:00,15.62,15.66,15.59,15.64,333800.0,5.6002,5.6145,5.5894,5.6073,333800.0
2009-03-05 15:00:00,15.64,15.65,15.61,15.61,293000.0,5.6073,5.6109,5.5966,5.5966,293000.0
2009-03-05 15:05:00,15.61,15.65,15.6,15.64,207900.0,5.5966,5.6109,5.593,5.6073,207900.0
2009-03-05 15:10:00,15.63,15.67,15.63,15.65,218500.0,5.6038,5.6181,5.6038,5.6109,218500.0
2009-03-05 15:15:00,15.65,15.66,15.62,15.62,292500.0,5.6109,5.6145,5.6002,5.6002,292500.0
2009-03-05 15:20:00,15.62,15.67,15.6,15.6,380700.0,5.6002,5.6181,5.593,5.593,380700.0
2009-03-05 15:25:00,15.61,15.61,15.57,15.59,544900.0,5.5966,5.5966,5.5822,5.5894,544900.0
2009-03-05 15:30:00,15.59,15.6,15.55,15.55,534900.0,5.5894,5.593,5.5751,5.5751,534900.0
2009-03-05 15:35:00,15.56,15.56,15.51,15.52,473200.0,5.5787,5.5787,5.5607,5.5643,473200.0
2009-03-05 15:40:00,15.51,15.52,15.48,15.49,565800.0,5.5607,5.5643,5.55,5.5536,565800.0
2009-03-05 15:45:00,15.5,15.66,15.49,15.65,891400.0,5.5572,5.6145,5.5536,5.6109,891400.0
2009-03-05 15:50:00,15.66,15.66,15.59,15.64,882100.0,5.6145,5.6145,5.5894,5.6073,882100.0
2009-03-05 15:55:00,15.64,15.68,15.62,15.66,1256900.0,5.6073,5.6217,5.6002,5.6145,1256900.0
2009-03-06 09:30:00,15.81,15.84,15.5,15.53,562900.0,5.6683,5.6791,5.5572,5.5679,562900.0
2009-03-06 09:35:00,15.53,15.65,15.5,15.62,362100.0,5.5679,5.6109,5.5572,5.6002,362100.0
2009-03-06 09:40:00,15.62,15.63,15.57,15.62,432100.0,5.6002,5.6038,5.5822,5.6002,432100.0
2009-03-06 09:45:00,15.62,15.64,15.58,15.62,608000.0,5.6002,5.6073,5.5858,5.6002,608000.0
2009-03-06 09:50:00,15.62,15.63,15.54,15.55,429100.0,5.6002,5.6038,5.5715,5.5751,429100.0
2009-03-06 09:55:00,15.54,15.57,15.53,15.54,267800.0,5.5715,5.5822,5.5679,5.5715,267800.0
2009-03-06 10:00:00,15.53,15.55,15.5,15.5,455800.0,5.5679,5.5751,5.5572,5.5572,455800.0
2009-03-06 10:05:00,15.5,15.59,15.49,15.59,213400.0,5.5572,5.5894,5.5536,5.5894,213400.0
2009-03-06 10:10:00,15.59,15.65,15.57,15.6,259900.0,5.5894,5.6109,5.5822,5.593,259900.0
2009-03-06 10:15:00,15.6,15.61,15.5,15.56,315200.0,5.593,5.5966,5.5572,5.5787,315200.0
2009-03-06 10:20:00,15.56,15.57,15.52,15.55,277400.0,5.5787,5.5822,5.5643,5.5751,277400.0
2009-03-06 10:25:00,15.55,15.56,15.53,15.55,196600.0,5.5751,5.5787,5.5679,5.5751,196600.0
2009-03-06 10:30:00,15.54,15.56,15.5,15.5,140500.0,5.5715,5.5787,5.5572,5.5572,140500.0
2009-03-06 10:35:00,15.5,15.54,15.47,15.54,526900.0,5.5572,5.5715,5.5464,5.5715,526900.0
2009-03-06 10:40:00,15.54,15.68,15.54,15.68,205500.0,5.5715,5.6217,5.5715,5.6217,205500.0
2009-03-06 10:45:00,15.67,15.67,15.54,15.54,190400.0,5.6181,5.6181,5.5715,5.5715,190400.0
2009-03-06 10:50:00,15.54,15.56,15.5,15.52,156200.0,5.5715,5.5787,5.5572,5.5643,156200.0
2009-03-06 10:55:00,15.52,15.55,15.51,15.52,121000.0,5.5643,5.5751,5.5607,5.5643,121000.0
2009-03-06 11:00:00,15.51,15.57,15.5,15.57,320200.0,5.5607,5.5822,5.5572,5.5822,320200.0
2009-03-06 11:05:00,15.57,15.57,15.51,15.54,113500.0,5.5822,5.5822,5.5607,5.5715,113500.0
2009-03-06 11:10:00,15.53,15.57,15.52,15.55,197000.0,5.5679,5.5822,5.5643,5.5751,197000.0
2009-03-06 11:15:00,15.54,15.56,15.53,15.55,186700.0,5.5715,5.5787,5.5679,5.5751,186700.0
2009-03-06 11:20:00,15.55,15.61,15.54,15.57,385700.0,5.5751,5.5966,5.5715,5.5822,385700.0
2009-03-06 11:25:00,15.58,15.63,15.56,15.63,260700.0,5.5858,5.6038,5.5787,5.6038,260700.0
2009-03-06 11:30:00,15.63,15.67,15.62,15.63,331700.0,5.6038,5.6181,5.6002,5.6038,331700.0
2009-03-06 11:35:00,15.62,15.63,15.58,15.59,124800.0,5.6002,5.6038,5.5858,5.5894,124800.0
2009-03-06 11:40:00,15.58,15.6,15.54,15.55,231300.0,5.5858,5.593,5.5715,5.5751,231300.0
2009-03-06 11:45:00,15.56,15.59,15.55,15.58,321000.0,5.5787,5.5894,5.5751,5.5858,321000.0
2009-03-06 11:50:00,15.58,15.62,15.57,15.62,198900.0,5.5858,5.6002,5.5822,5.6002,198900.0
2009-03-06 11:55:00,15.61,15.65,15.61,15.62,106500.0,5.5966,5.6109,5.5966,5.6002,106500.0
2009-03-06 12:00:00,15.61,15.67,15.61,15.64,203600.0,5.5966,5.6181,5.5966,5.6073,203600.0
2009-03-06 12:05:00,15.64,15.7,15.62,15.66,284900.0,5.6073,5.6289,5.6002,5.6145,284900.0
2009-03-06 12:10:00,15.66,15.67,15.63,15.64,170700.0,5.6145,5.6181,5.6038,5.6073,170700.0
2009-03-06 12:15:00,15.64,15.67,15.59,15.59,188500.0,5.6073,5.6181,5.5894,5.5894,188500.0
2009-03-06 12:20:00,15.6,15.64,15.58,15.58,277900.0,5.593,5.6073,5.5858,5.5858,277900.0
2009-03-06 12:25:00,15.58,15.58,15.54,15.56,254700.0,5.5858,5.5858,5.5715,5.5787,254700.0
2009-03-06 12:30:00,15.56,15.58,15.54,15.55,171200.0,5.5787,5.5858,5.5715,5.5751,171200.0
2009-03-06 12:35:00,15.55,15.56,15.54,15.55,128700.0,5.5751,5.5787,5.5715,5.5751,128700.0
2009-03-06 12:40:00,15.56,15.57,15.53,15.54,128800.0,5.5787,5.5822,5.5679,5.5715,128800.0
2009-03-06 12:45:00,15.54,15.55,15.5,15.51,395000.0,5.5715,5.5751,5.5572,5.5607,395000.0
2009-03-06 12:50:00,15.5,15.54,15.5,15.53,181600.0,5.5572,5.5715,5.5572,5.5679,181600.0
2009-03-06 12:55:00,15.53,15.54,15.52,15.54,71100.0,5.5679,5.5715,5.5643,5.5715,71100.0
2009-03-06 13:00:00,15.54,15.57,15.53,15.57,78000.0,5.5715,5.5822,5.5679,5.5822,78000.0
2009-03-06 13:05:00,15.57,15.57,15.54,15.56,138600.0,5.5822,5.5822,5.5715,5.5787,138600.0
2009-03-06 13:10:00,15.55,15.58,15.53,15.54,161000.0,5.5751,5.5858,5.5679,5.5715,161000.0
2009-03-06 13:15:00,15.54,15.56,15.53,15.55,183900.0,5.5715,5.5787,5.5679,5.5751,183900.0
2009-03-06 13:20:00,15.54,15.57,15.52,15.56,297300.0,5.5715,5.5822,5.5643,5.5787,297300.0
2009-03-06 13:25:00,15.55,15.58,15.55,15.57,129100.0,5.5751,5.5858,5.5751,5.5822,129100.0
2009-03-06 13:30:00,15.57,15.58,15.56,15.57,208100.0,5.5822,5.5858,5.5787,5.5822,208100.0
2009-03-06 13:35:00,15.58,15.61,15.55,15.56,373800.0,5.5858,5.5966,5.5751,5.5787,373800.0
2009-03-06 13:40:00,15.55,15.57,15.54,15.57,255300.0,5.5751,5.5822,5.5715,5.5822,255300.0
2009-03-06 13:45:00,15.57,15.58,15.5,15.5,416900.0,5.5822,5.5858,5.5572,5.5572,416900.0
2009-03-06 13:50:00,15.51,15.51,15.47,15.5,107500.0,5.5607,5.5607,5.5464,5.5572,107500.0
2009-03-06 13:55:00,15.49,15.51,15.49,15.5,200600.0,5.5536,5.5607,5.5536,5.5572,200600.0
2009-03-06 14:00:00,15.5,15.54,15.5,15.5,208000.0,5.5572,5.5715,5.5572,5.5572,208000.0
2009-03-06 14:05:00,15.5,15.55,15.49,15.55,135500.0,5.5572,5.5751,5.5536,5.5751,135500.0
2009-03-06 14:10:00,15.55,15.55,15.5,15.51,160900.0,5.5751,5.5751,5.5572,5.5607,160900.0
2009-03-06 14:15:00,15.5,15.51,15.47,15.49,241200.0,5.5572,5.5607,5.5464,5.5536,241200.0
2009-03-06 14:20:00,15.5,15.53,15.48,15.49,106200.0,5.5572,5.5679,5.55,5.5536,106200.0
2009-03-06 14:25:00,15.5,15.54,15.49,15.53,100600.0,5.5572,5.5715,5.5536,5.5679,100600.0
2009-03-06 14:30:00,15.54,15.56,15.5,15.5,297400.0,5.5715,5.5787,5.5572,5.5572,297400.0
2009-03-06 14:35:00,15.51,15.53,15.48,15.51,191400.0,5.5607,5.5679,5.55,5.5607,191400.0
2009-03-06 14:40:00,15.5,15.51,15.48,15.5,467600.0,5.5572,5.5607,5.55,5.5572,467600.0
2009-03-06 14:45:00,15.5,15.52,15.48,15.5,205600.0,5.5572,5.5643,5.55,5.5572,205600.0
2009-03-06 14:50:00,15.51,15.51,15.5,15.51,176900.0,5.5607,5.5607,5.5572,5.5607,176900.0
2009-03-06 14:55:00,15.51,15.52,15.5,15.51,188500.0,5.5607,5.5643,5.5572,5.5607,188500.0
2009-03-06 15:00:00,15.5,15.51,15.48,15.49,164500.0,5.5572,5.5607,5.55,5.5536,164500.0
2009-03-06 15:05:00,15.49,15.5,15.47,15.49,198200.0,5.5536,5.5572,5.5464,5.5536,198200.0
2009-03-06 15:10:00,15.49,15.51,15.48,15.49,279900.0,5.5536,5.5607,5.55,5.5536,279900.0
2009-03-06 15:15:00,15.5,15.55,15.49,15.53,415700.0,5.5572,5.5751,5.5536,5.5679,415700.0
2009-03-06 15:20:00,15.52,15.52,15.48,15.49,475400.0,5.5643,5.5643,5.55,5.5536,475400.0
2009-03-06 15:25:00,15.49,15.51,15.47,15.48,201300.0,5.5536,5.5607,5.5464,5.55,201300.0
2009-03-06 15:30:00,15.48,15.58,15.47,15.58,385400.0,5.55,5.5858,5.5464,5.5858,385400.0
2009-03-06 15:35:00,15.57,15.58,15.52,15.53,326400.0,5.5822,5.5858,5.5643,5.5679,326400.0
2009-03-06 15:40:00,15.54,15.6,15.53,15.58,597800.0,5.5715,5.593,5.5679,5.5858,597800.0
2009-03-06 15:45:00,15.59,15.65,15.53,15.6,864100.0,5.5894,5.6109,5.5679,5.593,864100.0
2009-03-06 15:50:00,15.6,15.7,15.57,15.7,741600.0,5.593,5.6289,5.5822,5.6289,741600.0
2009-03-06 15:55:00,15.69,15.75,15.69,15.72,1092100.0,5.6253,5.6468,5.6253,5.636,1092100.0
2009-03-09 09:30:00,15.61,15.74,15.51,15.52,427400.0,5.5966,5.6432,5.5607,5.5643,427400.0
2009-03-09 09:35:00,15.52,15.73,15.52,15.62,321500.0,5.5643,5.6396,5.5643,5.6002,321500.0
2009-03-09 09:40:00,15.61,15.7,15.55,15.61,408100.0,5.5966,5.6289,5.5751,5.5966,408100.0
2009-03-09 09:45:00,15.61,15.64,15.52,15.59,554200.0,5.5966,5.6073,5.5643,5.5894,554200.0
2009-03-09 09:50:00,15.59,15.69,15.58,15.69,248400.0,5.5894,5.6253,5.5858,5.6253,248400.0
2009-03-09 09:55:00,15.68,15.7,15.65,15.67,159100.0,5.6217,5.6289,5.6109,5.6181,159100.0
2009-03-09 10:00:00,15.67,15.68,15.62,15.67,241400.0,5.6181,5.6217,5.6002,5.6181,241400.0
2009-03-09 10:05:00,15.66,15.71,15.66,15.69,129400.0,5.6145,5.6324,5.6145,5.6253,129400.0
2009-03-09 10:10:00,15.7,15.73,15.69,15.72,255700.0,5.6289,5.6396,5.6253,5.636,255700.0
2009-03-09 10:15:00,15.71,15.73,15.69,15.7,290100.0,5.6324,5.6396,5.6253,5.6289,290100.0
2009-03-09 10:20:00,15.7,15.7,15.66,15.67,106100.0,5.6289,5.6289,5.6145,5.6181,106100.0
2009-03-09 10:25:00,15.67,15.7,15.66,15.69,93200.0,5.6181,5.6289,5.6145,5.6253,93200.0
2009-03-09 10:30:00,15.68,15.72,15.65,15.69,430300.0,5.6217,5.636,5.6109,5.6253,430300.0
2009-03-09 10:35:00,15.68,15.7,15.65,15.67,137600.0,5.6217,5.6289,5.6109,5.6181,137600.0
2009-03-09 10:40:00,15.67,15.75,15.67,15.75,138500.0,5.6181,5.6468,5.6181,5.6468,138500.0
2009-03-09 10:45:00,15.75,15.79,15.74,15.79,134200.0,5.6468,5.6611,5.6432,5.6611,134200.0
2009-03-09 10:50:00,15.78,15.79,15.73,15.75,187400.0,5.6575,5.6611,5.6396,5.6468,187400.0
2009-03-09 10:55:00,15.75,15.76,15.7,15.71,106700.0,5.6468,5.6504,5.6289,5.6324,106700.0
2009-03-09 11:00:00,15.71,15.74,15.7,15.7,136100.0,5.6324,5.6432,5.6289,5.6289,136100.0
2009-03-09 11:05:00,15.71,15.71,15.61,15.61,246600.0,5.6324,5.6324,5.5966,5.5966,246600.0
2009-03-09 11:10:00,15.61,15.64,15.6,15.64,136900.0,5.5966,5.6073,5.593,5.6073,136900.0
2009-03-09 11:15:00,15.64,15.66,15.6,15.6,72400.0,5.6073,5.6145,5.593,5.593,72400.0
2009-03-09 11:20:00,15.6,15.65,15.59,15.62,336000.0,5.593,5.6109,5.5894,5.6002,336000.0
2009-03-09 11:25:00,15.62,15.71,15.61,15.69,267100.0,5.6002,5.6324,5.5966,5.6253,267100.0
2009-03-09 11:30:00,15.69,15.73,15.69,15.71,139700.0,5.6253,5.6396,5.6253,5.6324,139700.0
2009-03-09 11:35:00,15.72,15.77,15.69,15.76,221000.0,5.636,5.654,5.6253,5.6504,221000.0
2009-03-09 11:40:00,15.76,15.8,15.75,15.79,195500.0,5.6504,5.6647,5.6468,5.6611,195500.0
2009-03-09 11:45:00,15.8,15.82,15.76,15.79,238700.0,5.6647,5.6719,5.6504,5.6611,238700.0
2009-03-09 11:50:00,15.79,15.81,15.76,15.78,142800.0,5.6611,5.6683,5.6504,5.6575,142800.0
2009-03-09 11:55:00,15.77,15.8,15.74,15.8,133400.0,5.654,5.6647,5.6432,5.6647,133400.0
2009-03-09 12:00:00,15.8,15.8,15.78,15.79,145800.0,5.6647,5.6647,5.6575,5.6611,145800.0
2009-03-09 12:05:00,15.8,15.83,15.78,15.78,139200.0,5.6647,5.6755,5.6575,5.6575,139200.0
2009-03-09 12:10:00,15.78,15.82,15.78,15.8,119800.0,5.6575,5.6719,5.6575,5.6647,119800.0
2009-03-09 12:15:00,15.81,15.85,15.8,15.81,196400.0,5.6683,5.6826,5.6647,5.6683,196400.0
2009-03-09 12:20:00,15.8,15.83,15.78,15.8,159500.0,5.6647,5.6755,5.6575,5.6647,159500.0
2009-03-09 12:25:00,15.8,15.81,15.75,15.75,91400.0,5.6647,5.6683,5.6468,5.6468,91400.0
2009-03-09 12:30:00,15.74,15.78,15.72,15.76,232500.0,5.6432,5.6575,5.636,5.6504,232500.0
2009-03-09 12:35:00,15.76,15.78,15.73,15.73,166700.0,5.6504,5.6575,5.6396,5.6396,166700.0
2009-03-09 12:40:00,15.73,15.76,15.69,15.76,291800.0,5.6396,5.6504,5.6253,5.6504,291800.0
2009-03-09 12:45:00,15.75,15.78,15.74,15.78,90600.0,5.6468,5.6575,5.6432,5.6575,90600.0
2009-03-09 12:50:00,15.77,15.77,15.75,15.76,74600.0,5.654,5.654,5.6468,5.6504,74600.0
2009-03-09 12:55:00,15.75,15.79,15.75,15.77,116600.0,5.6468,5.6611,5.6468,5.654,116600.0
2009-03-09 13:00:00,15.78,15.78,15.75,15.75,187900.0,5.6575,5.6575,5.6468,5.6468,187900.0
2009-03-09 13:05:00,15.76,15.76,15.71,15.73,211600.0,5.6504,5.6504,5.6324,5.6396,211600.0
2009-03-09 13:10:00,15.72,15.76,15.71,15.76,80200.0,5.636,5.6504,5.6324,5.6504,80200.0
2009-03-09 13:15:00,15.75,15.78,15.75,15.78,125200.0,5.6468,5.6575,5.6468,5.6575,125200.0
2009-03-09 13:20:00,15.78,15.8,15.73,15.73,178200.0,5.6575,5.6647,5.6396,5.6396,178200.0
2009-03-09 13:25:00,15.73,15.83,15.72,15.82,243000.0,5.6396,5.6755,5.636,5.6719,243000.0
2009-03-09 13:30:00,15.82,15.88,15.8,15.88,310900.0,5.6719,5.6934,5.6647,5.6934,310900.0
2009-03-09 13:35:00,15.88,15.88,15.82,15.83,170200.0,5.6934,5.6934,5.6719,5.6755,170200.0
2009-03-09 13:40:00,15.82,15.84,15.82,15.84,83700.0,5.6719,5.6791,5.6719,5.6791,83700.0
2009-03-09 13:45:00,15.84,15.85,15.82,15.83,159100.0,5.6791,5.6826,5.6719,5.6755,159100.0
2009-03-09 13:50:00,15.84,15.86,15.83,15.84,76400.0,5.6791,5.6862,5.6755,5.6791,76400.0
2009-03-09 13:55:00,15.84,15.85,15.81,15.82,52500.0,5.6791,5.6826,5.6683,5.6719,52500.0
2009-03-09 14:00:00,15.83,15.9,15.8,15.89,234600.0,5.6755,5.7006,5.6647,5.697,234600.0
2009-03-09 14:05:00,15.89,15.9,15.85,15.86,230800.0,5.697,5.7006,5.6826,5.6862,230800.0
2009-03-09 14:10:00,15.86,15.87,15.83,15.84,157400.0,5.6862,5.6898,5.6755,5.6791,157400.0
2009-03-09 14:15:00,15.85,15.88,15.84,15.87,114900.0,5.6826,5.6934,5.6791,5.6898,114900.0
2009-03-09 14:20:00,15.87,15.88,15.84,15.85,331900.0,5.6898,5.6934,5.6791,5.6826,331900.0
2009-03-09 14:25:00,15.86,15.86,15.85,15.85,71700.0,5.6862,5.6862,5.6826,5.6826,71700.0
2009-03-09 14:30:00,15.86,15.89,15.85,15.89,113300.0,5.6862,5.697,5.6826,5.697,113300.0
2009-03-09 14:35:00,15.88,15.89,15.84,15.88,174900.0,5.6934,5.697,5.6791,5.6934,174900.0
2009-03-09 14:40:00,15.88,15.91,15.87,15.89,235800.0,5.6934,5.7041,5.6898,5.697,235800.0
2009-03-09 14:45:00,15.88,15.94,15.88,15.92,388500.0,5.6934,5.7149,5.6934,5.7077,388500.0
2009-03-09 14:50:00,15.92,15.95,15.9,15.93,349200.0,5.7077,5.7185,5.7006,5.7113,349200.0
2009-03-09 14:55:00,15.92,15.94,15.9,15.9,137700.0,5.7077,5.7149,5.7006,5.7006,137700.0
2009-03-09 15:00:00,15.91,15.99,15.9,15.97,343700.0,5.7041,5.7328,5.7006,5.7257,343700.0
2009-03-09 15:05:00,15.96,15.97,15.9,15.96,419800.0,5.7221,5.7257,5.7006,5.7221,419800.0
2009-03-09 15:10:00,15.96,15.97,15.89,15.9,278900.0,5.7221,5.7257,5.697,5.7006,278900.0
2009-03-09 15:15:00,15.89,15.9,15.82,15.84,246700.0,5.697,5.7006,5.6719,5.6791,246700.0
2009-03-09 15:20:00,15.84,15.85,15.8,15.83,308000.0,5.6791,5.6826,5.6647,5.6755,308000.0
2009-03-09 15:25:00,15.83,15.87,15.82,15.87,231700.0,5.6755,5.6898,5.6719,5.6898,231700.0
2009-03-09 15:30:00,15.87,15.9,15.84,15.87,283700.0,5.6898,5.7006,5.6791,5.6898,283700.0
2009-03-09 15:35:00,15.87,15.91,15.82,15.82,541100.0,5.6898,5.7041,5.6719,5.6719,541100.0
2009-03-09 15:40:00,15.82,15.84,15.78,15.83,337700.0,5.6719,5.6791,5.6575,5.6755,337700.0
2009-03-09 15:45:00,15.83,15.84,15.78,15.81,411200.0,5.6755,5.6791,5.6575,5.6683,411200.0
2009-03-09 15:50:00,15.8,15.87,15.79,15.86,774900.0,5.6647,5.6898,5.6611,5.6862,774900.0
2009-03-09 15:55:00,15.86,15.87,15.82,15.86,666400.0,5.6862,5.6898,5.6719,5.6862,666400.0
2009-03-10 09:30:00,16.06,16.06,15.88,15.93,751500.0,5.7579,5.7579,5.6934,5.7113,751500.0
2009-03-10 09:35:00,15.93,16.14,15.9,16.13,647600.0,5.7113,5.7866,5.7006,5.783,647600.0
2009-03-10 09:40:00,16.14,16.2,16.08,16.16,300900.0,5.7866,5.8081,5.7651,5.7938,300900.0
2009-03-10 09:45:00,16.2,16.24,16.0,16.23,353800.0,5.8081,5.8225,5.7364,5.8189,353800.0
2009-03-10 09:50:00,16.22,16.23,16.16,16.18,563900.0,5.8153,5.8189,5.7938,5.801,563900.0
2009-03-10 09:55:00,16.18,16.21,16.17,16.2,369100.0,5.801,5.8117,5.7974,5.8081,369100.0
2009-03-10 10:00:00,16.19,16.23,16.17,16.18,449400.0,5.8045,5.8189,5.7974,5.801,449400.0
2009-03-10 10:05:00,16.18,16.22,16.16,16.19,311900.0,5.801,5.8153,5.7938,5.8045,311900.0
2009-03-10 10:10:00,16.19,16.21,16.17,16.2,378600.0,5.8045,5.8117,5.7974,5.8081,378600.0
2009-03-10 10:15:00,16.2,16.2,16.15,16.16,239200.0,5.8081,5.8081,5.7902,5.7938,239200.0
2009-03-10 10:20:00,16.15,16.16,16.04,16.05,497900.0,5.7902,5.7938,5.7508,5.7543,497900.0
2009-03-10 10:25:00,16.04,16.05,16.0,16.02,756900.0,5.7508,5.7543,5.7364,5.7436,756900.0
2009-03-10 10:30:00,16.01,16.04,16.0,16.0,221400.0,5.74,5.7508,5.7364,5.7364,221400.0
2009-03-10 10:35:00,16.0,16.01,15.96,16.0,185400.0,5.7364,5.74,5.7221,5.7364,185400.0
2009-03-10 10:40:00,16.01,16.07,15.99,16.07,382700.0,5.74,5.7615,5.7328,5.7615,382700.0
2009-03-10 10:45:00,16.06,16.21,16.06,16.19,294000.0,5.7579,5.8117,5.7579,5.8045,294000.0
2009-03-10 10:50:00,16.19,16.21,16.18,16.21,306700.0,5.8045,5.8117,5.801,5.8117,306700.0
2009-03-10 10:55:00,16.21,16.21,16.14,16.19,304500.0,5.8117,5.8117,5.7866,5.8045,304500.0
2009-03-10 11:00:00,16.18,16.2,16.16,16.18,434700.0,5.801,5.8081,5.7938,5.801,434700.0
2009-03-10 11:05:00,16.18,16.18,16.17,16.17,184100.0,5.801,5.801,5.7974,5.7974,184100.0
2009-03-10 11:10:00,16.17,16.21,16.17,16.2,301800.0,5.7974,5.8117,5.7974,5.8081,301800.0
2009-03-10 11:15:00,16.2,16.27,16.2,16.26,247600.0,5.8081,5.8332,5.8081,5.8296,247600.0
2009-03-10 11:20:00,16.26,16.29,16.25,16.26,212300.0,5.8296,5.8404,5.826,5.8296,212300.0
2009-03-10 11:25:00,16.27,16.3,16.26,16.3,151600.0,5.8332,5.844,5.8296,5.844,151600.0
2009-03-10 11:30:00,16.3,16.32,16.28,16.29,68200.0,5.844,5.8511,5.8368,5.8404,68200.0
2009-03-10 11:35:00,16.28,16.31,16.28,16.28,297200.0,5.8368,5.8476,5.8368,5.8368,297200.0
2009-03-10 11:40:00,16.28,16.29,16.26,16.29,116300.0,5.8368,5.8404,5.8296,5.8404,116300.0
2009-03-10 11:45:00,16.28,16.3,16.26,16.26,127100.0,5.8368,5.844,5.8296,5.8296,127100.0
2009-03-10 11:50:00,16.26,16.28,16.25,16.27,181100.0,5.8296,5.8368,5.826,5.8332,181100.0
2009-03-10 11:55:00,16.26,16.34,16.26,16.32,195900.0,5.8296,5.8583,5.8296,5.8511,195900.0
2009-03-10 12:00:00,16.32,16.38,16.32,16.38,179400.0,5.8511,5.8727,5.8511,5.8727,179400.0
2009-03-10 12:05:00,16.37,16.41,16.35,16.4,403300.0,5.8691,5.8834,5.8619,5.8798,403300.0
2009-03-10 12:10:00,16.39,16.42,16.37,16.4,348300.0,5.8762,5.887,5.8691,5.8798,348300.0
2009-03-10 12:15:00,16.4,16.42,16.37,16.4,255000.0,5.8798,5.887,5.8691,5.8798,255000.0
2009-03-10 12:20:00,16.39,16.41,16.38,16.41,112600.0,5.8762,5.8834,5.8727,5.8834,112600.0
2009-03-10 12:25:00,16.4,16.49,16.4,16.49,337500.0,5.8798,5.9121,5.8798,5.9121,337500.0
2009-03-10 12:30:00,16.49,16.5,16.48,16.48,301700.0,5.9121,5.9157,5.9085,5.9085,301700.0
2009-03-10 12:35:00,16.48,16.49,16.45,16.49,224100.0,5.9085,5.9121,5.8978,5.9121,224100.0
2009-03-10 12:40:00,16.49,16.49,16.47,16.49,242800.0,5.9121,5.9121,5.9049,5.9121,242800.0
2009-03-10 12:45:00,16.48,16.5,16.46,16.46,507800.0,5.9085,5.9157,5.9013,5.9013,507800.0
2009-03-10 12:50:00,16.46,16.47,16.38,16.38,303400.0,5.9013,5.9049,5.8727,5.8727,303400.0
2009-03-10 12:55:00,16.39,16.45,16.38,16.45,201100.0,5.8762,5.8978,5.8727,5.8978,201100.0
2009-03-10 13:00:00,16.45,16.48,16.44,16.45,149600.0,5.8978,5.9085,5.8942,5.8978,149600.0
2009-03-10 13:05:00,16.45,16.46,16.44,16.45,144800.0,5.8978,5.9013,5.8942,5.8978,144800.0
2009-03-10 13:10:00,16.45,16.48,16.45,16.47,134300.0,5.8978,5.9085,5.8978,5.9049,134300.0
2009-03-10 13:15:00,16.47,16.51,16.47,16.49,203200.0,5.9049,5.9193,5.9049,5.9121,203200.0
2009-03-10 13:20:00,16.49,16.51,16.45,16.5,316400.0,5.9121,5.9193,5.8978,5.9157,316400.0
2009-03-10 13:25:00,16.5,16.51,16.49,16.51,157700.0,5.9157,5.9193,5.9121,5.9193,157700.0
2009-03-10 13:30:00,16.5,16.57,16.5,16.57,270100.0,5.9157,5.9408,5.9157,5.9408,270100.0
2009-03-10 13:35:00,16.56,16.59,16.53,16.57,488500.0,5.9372,5.9479,5.9264,5.9408,488500.0
2009-03-10 13:40:00,16.57,16.61,16.57,16.59,413700.0,5.9408,5.9551,5.9408,5.9479,413700.0
2009-03-10 13:45:00,16.58,16.61,16.57,16.61,183500.0,5.9444,5.9551,5.9408,5.9551,183500.0
2009-03-10 13:50:00,16.6,16.61,16.53,16.54,259600.0,5.9515,5.9551,5.9264,5.93,259600.0
2009-03-10 13:55:00,16.53,16.53,16.49,16.5,129900.0,5.9264,5.9264,5.9121,5.9157,129900.0
2009-03-10 14:00:00,16.5,16.57,16.5,16.57,333200.0,5.9157,5.9408,5.9157,5.9408,333200.0
2009-03-10 14:05:00,16.56,16.57,16.54,16.55,223600.0,5.9372,5.9408,5.93,5.9336,223600.0
2009-03-10 14:10:00,16.55,16.57,16.54,16.55,225500.0,5.9336,5.9408,5.93,5.9336,225500.0
2009-03-10 14:15:00,16.55,16.55,16.5,16.51,288700.0,5.9336,5.9336,5.9157,5.9193,288700.0
2009-03-10 14:20:00,16.5,16.51,16.47,16.5,361100.0,5.9157,5.9193,5.9049,5.9157,361100.0
2009-03-10 14:25:00,16.49,16.56,16.49,16.54,229400.0,5.9121,5.9372,5.9121,5.93,229400.0
2009-03-10 14:30:00,16.54,16.59,16.53,16.58,158200.0,5.93,5.9479,5.9264,5.9444,158200.0
2009-03-10 14:35:00,16.58,16.59,16.56,16.58,309100.0,5.9444,5.9479,5.9372,5.9444,309100.0
2009-03-10 14:40:00,16.59,16.61,16.58,16.61,431000.0,5.9479,5.9551,5.9444,5.9551,431000.0
2009-03-10 14:45:00,16.61,16.61,16.52,16.54,277300.0,5.9551,5.9551,5.9228,5.93,277300.0
2009-03-10 14:50:00,16.53,16.57,16.53,16.55,155700.0,5.9264,5.9408,5.9264,5.9336,155700.0
2009-03-10 14:55:00,16.55,16.63,16.55,16.63,294500.0,5.9336,5.9623,5.9336,5.9623,294500.0
2009-03-10 15:00:00,16.62,16.63,16.59,16.61,210000.0,5.9587,5.9623,5.9479,5.9551,210000.0
2009-03-10 15:05:00,16.6,16.64,16.6,16.62,261000.0,5.9515,5.9659,5.9515,5.9587,261000.0
2009-03-10 15:10:00,16.62,16.65,16.59,16.6,509200.0,5.9587,5.9695,5.9479,5.9515,509200.0
2009-03-10 15:15:00,16.59,16.59,16.48,16.51,420000.0,5.9479,5.9479,5.9085,5.9193,420000.0
2009-03-10 15:20:00,16.51,16.56,16.5,16.51,213400.0,5.9193,5.9372,5.9157,5.9193,213400.0
2009-03-10 15:25:00,16.51,16.56,16.5,16.54,239800.0,5.9193,5.9372,5.9157,5.93,239800.0
2009-03-10 15:30:00,16.55,16.57,16.5,16.53,357400.0,5.9336,5.9408,5.9157,5.9264,357400.0
2009-03-10 15:35:00,16.52,16.55,16.5,16.54,269000.0,5.9228,5.9336,5.9157,5.93,269000.0
2009-03-10 15:40:00,16.55,16.57,16.53,16.54,727000.0,5.9336,5.9408,5.9264,5.93,727000.0
2009-03-10 15:45:00,16.54,16.54,16.51,16.52,378500.0,5.93,5.93,5.9193,5.9228,378500.0
2009-03-10 15:50:00,16.52,16.55,16.51,16.54,622800.0,5.9228,5.9336,5.9193,5.93,622800.0
2009-03-10 15:55:00,16.55,16.62,16.54,16.58,917100.0,5.9336,5.9587,5.93,5.9444,917100.0
2009-03-11 09:30:00,16.7,16.72,16.52,16.58,450500.0,5.9874,5.9946,5.9228,5.9444,450500.0
2009-03-11 09:35:00,16.59,16.6,16.43,16.6,506700.0,5.9479,5.9515,5.8906,5.9515,506700.0
2009-03-11 09:40:00,16.6,16.6,16.46,16.51,423300.0,5.9515,5.9515,5.9013,5.9193,423300.0
2009-03-11 09:45:00,16.51,16.61,16.49,16.53,594500.0,5.9193,5.9551,5.9121,5.9264,594500.0
2009-03-11 09:50:00,16.52,16.6,16.51,16.58,373400.0,5.9228,5.9515,5.9193,5.9444,373400.0
2009-03-11 09:55:00,16.58,16.59,16.54,16.54,274900.0,5.9444,5.9479,5.93,5.93,274900.0
2009-03-11 10:00:00,16.55,16.56,16.54,16.55,99700.0,5.9336,5.9372,5.93,5.9336,99700.0
2009-03-11 10:05:00,16.55,16.56,16.47,16.47,299800.0,5.9336,5.9372,5.9049,5.9049,299800.0
2009-03-11 10:10:00,16.47,16.49,16.47,16.49,157900.0,5.9049,5.9121,5.9049,5.9121,157900.0
2009-03-11 10:15:00,16.49,16.49,16.44,16.45,355700.0,5.9121,5.9121,5.8942,5.8978,355700.0
2009-03-11 10:20:00,16.45,16.46,16.39,16.4,347300.0,5.8978,5.9013,5.8762,5.8798,347300.0
2009-03-11 10:25:00,16.4,16.41,16.36,16.36,358100.0,5.8798,5.8834,5.8655,5.8655,358100.0
2009-03-11 10:30:00,16.37,16.37,16.32,16.36,229600.0,5.8691,5.8691,5.8511,5.8655,229600.0
2009-03-11 10:35:00,16.36,16.37,16.33,16.33,183900.0,5.8655,5.8691,5.8547,5.8547,183900.0
2009-03-11 10:40:00,16.33,16.36,16.33,16.35,129000.0,5.8547,5.8655,5.8547,5.8619,129000.0
2009-03-11 10:45:00,16.36,16.36,16.35,16.35,113800.0,5.8655,5.8655,5.8619,5.8619,113800.0
2009-03-11 10:50:00,16.35,16.41,16.35,16.4,212100.0,5.8619,5.8834,5.8619,5.8798,212100.0
2009-03-11 10:55:00,16.4,16.44,16.39,16.44,145700.0,5.8798,5.8942,5.8762,5.8942,145700.0
2009-03-11 11:00:00,16.43,16.48,16.43,16.48,162300.0,5.8906,5.9085,5.8906,5.9085,162300.0
2009-03-11 11:05:00,16.47,16.48,16.43,16.47,225100.0,5.9049,5.9085,5.8906,5.9049,225100.0
2009-03-11 11:10:00,16.47,16.47,16.36,16.36,340900.0,5.9049,5.9049,5.8655,5.8655,340900.0
2009-03-11 11:15:00,16.36,16.37,16.32,16.32,196400.0,5.8655,5.8691,5.8511,5.8511,196400.0
2009-03-11 11:20:00,16.32,16.35,16.3,16.31,249600.0,5.8511,5.8619,5.844,5.8476,249600.0
2009-03-11 11:25:00,16.31,16.34,16.3,16.33,155700.0,5.8476,5.8583,5.844,5.8547,155700.0
2009-03-11 11:30:00,16.33,16.38,16.32,16.37,156700.0,5.8547,5.8727,5.8511,5.8691,156700.0
2009-03-11 11:35:00,16.37,16.37,16.28,16.29,372200.0,5.8691,5.8691,5.8368,5.8404,372200.0
2009-03-11 11:40:00,16.29,16.31,16.26,16.26,153900.0,5.8404,5.8476,5.8296,5.8296,153900.0
2009-03-11 11:45:00,16.26,16.31,16.25,16.31,129200.0,5.8296,5.8476,5.826,5.8476,129200.0
2009-03-11 11:50:00,16.31,16.34,16.3,16.31,91400.0,5.8476,5.8583,5.844,5.8476,91400.0
2009-03-11 11:55:00,16.32,16.33,16.3,16.3,77000.0,5.8511,5.8547,5.844,5.844,77000.0
2009-03-11 12:00:00,16.3,16.32,16.3,16.3,61000.0,5.844,5.8511,5.844,5.844,61000.0
2009-03-11 12:05:00,16.3,16.34,16.29,16.34,137000.0,5.844,5.8583,5.8404,5.8583,137000.0
2009-03-11 12:10:00,16.34,16.36,16.33,16.36,89100.0,5.8583,5.8655,5.8547,5.8655,89100.0
2009-03-11 12:15:00,16.35,16.38,16.34,16.35,194500.0,5.8619,5.8727,5.8583,5.8619,194500.0
2009-03-11 12:20:00,16.35,16.37,16.33,16.36,281300.0,5.8619,5.8691,5.8547,5.8655,281300.0
2009-03-11 12:25:00,16.36,16.4,16.35,16.4,188600.0,5.8655,5.8798,5.8619,5.8798,188600.0
2009-03-11 12:30:00,16.4,16.43,16.39,16.43,203400.0,5.8798,5.8906,5.8762,5.8906,203400.0
2009-03-11 12:35:00,16.43,16.46,16.36,16.37,378100.0,5.8906,5.9013,5.8655,5.8691,378100.0
2009-03-11 12:40:00,16.37,16.4,16.37,16.39,296800.0,5.8691,5.8798,5.8691,5.8762,296800.0
2009-03-11 12:45:00,16.39,16.47,16.39,16.46,281900.0,5.8762,5.9049,5.8762,5.9013,281900.0
2009-03-11 12:50:00,16.46,16.46,16.43,16.43,144700.0,5.9013,5.9013,5.8906,5.8906,144700.0
2009-03-11 12:55:00,16.42,16.43,16.39,16.39,140900.0,5.887,5.8906,5.8762,5.8762,140900.0
2009-03-11 13:00:00,16.4,16.43,16.38,16.42,308000.0,5.8798,5.8906,5.8727,5.887,308000.0
2009-03-11 13:05:00,16.42,16.45,16.42,16.44,250400.0,5.887,5.8978,5.887,5.8942,250400.0
2009-03-11 13:10:00,16.44,16.49,16.44,16.46,435200.0,5.8942,5.9121,5.8942,5.9013,435200.0
2009-03-11 13:15:00,16.47,16.49,16.46,16.49,197600.0,5.9049,5.9121,5.9013,5.9121,197600.0
2009-03-11 13:20:00,16.48,16.5,16.48,16.49,175600.0,5.9085,5.9157,5.9085,5.9121,175600.0
2009-03-11 13:25:00,16.5,16.5,16.45,16.48,332800.0,5.9157,5.9157,5.8978,5.9085,332800.0
2009-03-11 13:30:00,16.48,16.5,16.47,16.49,191100.0,5.9085,5.9157,5.9049,5.9121,191100.0
2009-03-11 13:35:00,16.49,16.56,16.49,16.56,402800.0,5.9121,5.9372,5.9121,5.9372,402800.0
2009-03-11 13:40:00,16.56,16.57,16.52,16.53,250700.0,5.9372,5.9408,5.9228,5.9264,250700.0
2009-03-11 13:45:00,16.53,16.54,16.51,16.52,201000.0,5.9264,5.93,5.9193,5.9228,201000.0
2009-03-11 13:50:00,16.52,16.53,16.51,16.51,145100.0,5.9228,5.9264,5.9193,5.9193,145100.0
2009-03-11 13:55:00,16.52,16.55,16.51,16.55,147000.0,5.9228,5.9336,5.9193,5.9336,147000.0
2009-03-11 14:00:00,16.55,16.56,16.51,16.54,273100.0,5.9336,5.9372,5.9193,5.93,273100.0
2009-03-11 14:05:00,16.54,16.54,16.44,16.44,291900.0,5.93,5.93,5.8942,5.8942,291900.0
2009-03-11 14:10:00,16.44,16.44,16.41,16.43,287900.0,5.8942,5.8942,5.8834,5.8906,287900.0
2009-03-11 14:15:00,16.42,16.44,16.33,16.33,363400.0,5.887,5.8942,5.8547,5.8547,363400.0
2009-03-11 14:20:00,16.33,16.38,16.26,16.26,909400.0,5.8547,5.8727,5.8296,5.8296,909400.0
2009-03-11 14:25:00,16.26,16.3,16.25,16.27,505600.0,5.8296,5.844,5.826,5.8332,505600.0
2009-03-11 14:30:00,16.28,16.3,16.27,16.28,210800.0,5.8368,5.844,5.8332,5.8368,210800.0
2009-03-11 14:35:00,16.28,16.32,16.28,16.31,195800.0,5.8368,5.8511,5.8368,5.8476,195800.0
2009-03-11 14:40:00,16.31,16.35,16.3,16.34,286700.0,5.8476,5.8619,5.844,5.8583,286700.0
2009-03-11 14:45:00,16.34,16.39,16.34,16.38,253100.0,5.8583,5.8762,5.8583,5.8727,253100.0
2009-03-11 14:50:00,16.39,16.39,16.36,16.37,315000.0,5.8762,5.8762,5.8655,5.8691,315000.0
2009-03-11 14:55:00,16.37,16.4,16.36,16.39,271200.0,5.8691,5.8798,5.8655,5.8762,271200.0
2009-03-11 15:00:00,16.39,16.4,16.39,16.4,185300.0,5.8762,5.8798,5.8762,5.8798,185300.0
2009-03-11 15:05:00,16.4,16.46,16.39,16.45,346700.0,5.8798,5.9013,5.8762,5.8978,346700.0
2009-03-11 15:10:00,16.46,16.48,16.43,16.48,347600.0,5.9013,5.9085,5.8906,5.9085,347600.0
2009-03-11 15:15:00,16.47,16.48,16.47,16.47,142700.0,5.9049,5.9085,5.9049,5.9049,142700.0
2009-03-11 15:20:00,16.47,16.52,16.44,16.44,332300.0,5.9049,5.9228,5.8942,5.8942,332300.0
2009-03-11 15:25:00,16.44,16.49,16.43,16.45,314400.0,5.8942,5.9121,5.8906,5.8978,314400.0
2009-03-11 15:30:00,16.45,16.47,16.44,16.47,268900.0,5.8978,5.9049,5.8942,5.9049,268900.0
2009-03-11 15:35:00,16.47,16.54,16.46,16.53,534300.0,5.9049,5.93,5.9013,5.9264,534300.0
2009-03-11 15:40:00,16.53,16.54,16.5,16.53,437800.0,5.9264,5.93,5.9157,5.9264,437800.0
2009-03-11 15:45:00,16.53,16.54,16.45,16.46,548000.0,5.9264,5.93,5.8978,5.9013,548000.0
2009-03-11 15:50:00,16.45,16.48,16.45,16.46,696800.0,5.8978,5.9085,5.8978,5.9013,696800.0
2009-03-11 15:55:00,16.46,16.47,16.4,16.42,1038400.0,5.9013,5.9049,5.8798,5.887,1038400.0
2009-03-12 09:30:00,16.1,16.2,15.93,16.01,489800.0,5.8856,5.9221,5.8234,5.8527,489800.0
2009-03-12 09:35:00,16.01,16.01,15.96,15.97,313100.0,5.8527,5.8527,5.8344,5.8381,313100.0
2009-03-12 09:40:00,15.96,15.97,15.85,15.88,261100.0,5.8344,5.8381,5.7942,5.8052,261100.0
2009-03-12 09:45:00,15.87,15.89,15.83,15.88,296700.0,5.8015,5.8088,5.7869,5.8052,296700.0
2009-03-12 09:50:00,15.88,15.96,15.87,15.95,288700.0,5.8052,5.8344,5.8015,5.8308,288700.0
2009-03-12 09:55:00,15.96,16.01,15.95,15.97,183400.0,5.8344,5.8527,5.8308,5.8381,183400.0
2009-03-12 10:00:00,15.98,16.06,15.98,16.06,197400.0,5.8417,5.871,5.8417,5.871,197400.0
2009-03-12 10:05:00,16.06,16.09,16.03,16.08,237900.0,5.871,5.8819,5.86,5.8783,237900.0
2009-03-12 10:10:00,16.08,16.1,16.05,16.05,176100.0,5.8783,5.8856,5.8673,5.8673,176100.0
2009-03-12 10:15:00,16.04,16.06,16.02,16.04,152600.0,5.8637,5.871,5.8563,5.8637,152600.0
2009-03-12 10:20:00,16.03,16.09,16.03,16.07,262500.0,5.86,5.8819,5.86,5.8746,262500.0
2009-03-12 10:25:00,16.07,16.09,16.06,16.09,226900.0,5.8746,5.8819,5.871,5.8819,226900.0
2009-03-12 10:30:00,16.08,16.1,16.07,16.09,224900.0,5.8783,5.8856,5.8746,5.8819,224900.0
2009-03-12 10:35:00,16.09,16.14,16.09,16.11,193600.0,5.8819,5.9002,5.8819,5.8892,193600.0
2009-03-12 10:40:00,16.13,16.2,16.13,16.18,245600.0,5.8966,5.9221,5.8966,5.9148,245600.0
2009-03-12 10:45:00,16.19,16.3,16.18,16.29,325700.0,5.9185,5.9587,5.9148,5.955,325700.0
2009-03-12 10:50:00,16.29,16.3,16.19,16.19,269000.0,5.955,5.9587,5.9185,5.9185,269000.0
2009-03-12 10:55:00,16.19,16.2,16.18,16.19,126800.0,5.9185,5.9221,5.9148,5.9185,126800.0
2009-03-12 11:00:00,16.19,16.2,16.16,16.19,360900.0,5.9185,5.9221,5.9075,5.9185,360900.0
2009-03-12 11:05:00,16.19,16.2,16.17,16.18,280300.0,5.9185,5.9221,5.9112,5.9148,280300.0
2009-03-12 11:10:00,16.17,16.18,16.15,16.15,146300.0,5.9112,5.9148,5.9039,5.9039,146300.0
2009-03-12 11:15:00,16.15,16.22,16.15,16.22,232300.0,5.9039,5.9295,5.9039,5.9295,232300.0
2009-03-12 11:20:00,16.22,16.24,16.18,16.22,423800.0,5.9295,5.9368,5.9148,5.9295,423800.0
2009-03-12 11:25:00,16.21,16.22,16.19,16.21,91400.0,5.9258,5.9295,5.9185,5.9258,91400.0
2009-03-12 11:30:00,16.21,16.22,16.2,16.22,73800.0,5.9258,5.9295,5.9221,5.9295,73800.0
2009-03-12 11:35:00,16.22,16.22,16.21,16.22,221100.0,5.9295,5.9295,5.9258,5.9295,221100.0
2009-03-12 11:40:00,16.21,16.25,16.21,16.24,285100.0,5.9258,5.9404,5.9258,5.9368,285100.0
2009-03-12 11:45:00,16.24,16.25,16.22,16.22,230800.0,5.9368,5.9404,5.9295,5.9295,230800.0
2009-03-12 11:50:00,16.22,16.25,16.22,16.24,217600.0,5.9295,5.9404,5.9295,5.9368,217600.0
2009-03-12 11:55:00,16.24,16.24,16.15,16.15,211400.0,5.9368,5.9368,5.9039,5.9039,211400.0
2009-03-12 12:00:00,16.16,16.17,16.14,16.14,126300.0,5.9075,5.9112,5.9002,5.9002,126300.0
2009-03-12 12:05:00,16.15,16.15,16.08,16.12,206300.0,5.9039,5.9039,5.8783,5.8929,206300.0
2009-03-12 12:10:00,16.13,16.15,16.09,16.12,249900.0,5.8966,5.9039,5.8819,5.8929,249900.0
2009-03-12 12:15:00,16.11,16.16,16.11,16.16,172000.0,5.8892,5.9075,5.8892,5.9075,172000.0
2009-03-12 12:20:00,16.16,16.19,16.15,16.16,194300.0,5.9075,5.9185,5.9039,5.9075,194300.0
2009-03-12 12:25:00,16.15,16.16,16.08,16.1,232800.0,5.9039,5.9075,5.8783,5.8856,232800.0
2009-03-12 12:30:00,16.11,16.17,16.1,16.16,260800.0,5.8892,5.9112,5.8856,5.9075,260800.0
2009-03-12 12:35:00,16.15,16.17,16.15,16.17,50300.0,5.9039,5.9112,5.9039,5.9112,50300.0
2009-03-12 12:40:00,16.16,16.18,16.16,16.18,60700.0,5.9075,5.9148,5.9075,5.9148,60700.0
2009-03-12 12:45:00,16.18,16.18,16.13,16.14,102100.0,5.9148,5.9148,5.8966,5.9002,102100.0
2009-03-12 12:50:00,16.14,16.16,16.12,16.15,102600.0,5.9002,5.9075,5.8929,5.9039,102600.0
2009-03-12 12:55:00,16.16,16.2,16.16,16.19,221400.0,5.9075,5.9221,5.9075,5.9185,221400.0
2009-03-12 13:00:00,16.18,16.21,16.17,16.21,384100.0,5.9148,5.9258,5.9112,5.9258,384100.0
2009-03-12 13:05:00,16.2,16.25,16.2,16.25,216800.0,5.9221,5.9404,5.9221,5.9404,216800.0
2009-03-12 13:10:00,16.25,16.28,16.24,16.26,205400.0,5.9404,5.9514,5.9368,5.9441,205400.0
2009-03-12 13:15:00,16.26,16.29,16.25,16.26,235800.0,5.9441,5.955,5.9404,5.9441,235800.0
2009-03-12 13:20:00,16.27,16.3,16.25,16.3,349100.0,5.9477,5.9587,5.9404,5.9587,349100.0
2009-03-12 13:25:00,16.29,16.3,16.2,16.25,913100.0,5.955,5.9587,5.9221,5.9404,913100.0
2009-03-12 13:30:00,16.25,16.28,16.22,16.25,241900.0,5.9404,5.9514,5.9295,5.9404,241900.0
2009-03-12 13:35:00,16.25,16.27,16.2,16.22,262400.0,5.9404,5.9477,5.9221,5.9295,262400.0
2009-03-12 13:40:00,16.21,16.24,16.21,16.24,121500.0,5.9258,5.9368,5.9258,5.9368,121500.0
2009-03-12 13:45:00,16.24,16.26,16.23,16.24,106000.0,5.9368,5.9441,5.9331,5.9368,106000.0
2009-03-12 13:50:00,16.24,16.29,16.22,16.28,203300.0,5.9368,5.955,5.9295,5.9514,203300.0
2009-03-12 13:55:00,16.27,16.3,16.26,16.27,253000.0,5.9477,5.9587,5.9441,5.9477,253000.0
2009-03-12 14:00:00,16.27,16.28,16.27,16.28,72900.0,5.9477,5.9514,5.9477,5.9514,72900.0
2009-03-12 14:05:00,16.28,16.29,16.25,16.27,193300.0,5.9514,5.955,5.9404,5.9477,193300.0
2009-03-12 14:10:00,16.28,16.32,16.28,16.3,127900.0,5.9514,5.966,5.9514,5.9587,127900.0
2009-03-12 14:15:00,16.3,16.39,16.3,16.39,141200.0,5.9587,5.9916,5.9587,5.9916,141200.0
2009-03-12 14:20:00,16.38,16.39,16.33,16.33,420400.0,5.9879,5.9916,5.9697,5.9697,420400.0
2009-03-12 14:25:00,16.33,16.36,16.3,16.31,349600.0,5.9697,5.9806,5.9587,5.9624,349600.0
2009-03-12 14:30:00,16.31,16.32,16.29,16.31,175500.0,5.9624,5.966,5.955,5.9624,175500.0
2009-03-12 14:35:00,16.31,16.34,16.26,16.27,262800.0,5.9624,5.9733,5.9441,5.9477,262800.0
2009-03-12 14:40:00,16.27,16.28,16.25,16.25,156800.0,5.9477,5.9514,5.9404,5.9404,156800.0
2009-03-12 14:45:00,16.25,16.28,16.24,16.27,248000.0,5.9404,5.9514,5.9368,5.9477,248000.0
2009-03-12 14:50:00,16.28,16.3,16.24,16.25,393600.0,5.9514,5.9587,5.9368,5.9404,393600.0
2009-03-12 14:55:00,16.24,16.25,16.21,16.23,163600.0,5.9368,5.9404,5.9258,5.9331,163600.0
2009-03-12 15:00:00,16.24,16.24,16.2,16.2,128900.0,5.9368,5.9368,5.9221,5.9221,128900.0
2009-03-12 15:05:00,16.23,16.24,16.19,16.23,128800.0,5.9331,5.9368,5.9185,5.9331,128800.0
2009-03-12 15:10:00,16.24,16.24,16.2,16.24,235400.0,5.9368,5.9368,5.9221,5.9368,235400.0
2009-03-12 15:15:00,16.24,16.26,16.23,16.24,154200.0,5.9368,5.9441,5.9331,5.9368,154200.0
2009-03-12 15:20:00,16.25,16.25,16.21,16.22,149300.0,5.9404,5.9404,5.9258,5.9295,149300.0
2009-03-12 15:25:00,16.22,16.25,16.2,16.24,272800.0,5.9295,5.9404,5.9221,5.9368,272800.0
2009-03-12 15:30:00,16.25,16.28,16.24,16.27,234000.0,5.9404,5.9514,5.9368,5.9477,234000.0
2009-03-12 15:35:00,16.26,16.28,16.25,16.27,159300.0,5.9441,5.9514,5.9404,5.9477,159300.0
2009-03-12 15:40:00,16.28,16.28,16.27,16.28,159200.0,5.9514,5.9514,5.9477,5.9514,159200.0
2009-03-12 15:45:00,16.27,16.34,16.27,16.33,411600.0,5.9477,5.9733,5.9477,5.9697,411600.0
2009-03-12 15:50:00,16.33,16.34,16.27,16.28,348500.0,5.9697,5.9733,5.9477,5.9514,348500.0
2009-03-12 15:55:00,16.28,16.29,16.23,16.28,680500.0,5.9514,5.955,5.9331,5.9514,680500.0
2009-03-13 09:30:00,16.28,16.29,16.06,16.1,433100.0,5.9514,5.955,5.871,5.8856,433100.0
2009-03-13 09:35:00,16.1,16.2,16.1,16.2,250600.0,5.8856,5.9221,5.8856,5.9221,250600.0
2009-03-13 09:40:00,16.2,16.26,16.15,16.23,247200.0,5.9221,5.9441,5.9039,5.9331,247200.0
2009-03-13 09:45:00,16.24,16.33,16.21,16.29,202700.0,5.9368,5.9697,5.9258,5.955,202700.0
2009-03-13 09:50:00,16.29,16.34,16.28,16.33,177400.0,5.955,5.9733,5.9514,5.9697,177400.0
2009-03-13 09:55:00,16.33,16.35,16.31,16.34,199000.0,5.9697,5.977,5.9624,5.9733,199000.0
2009-03-13 10:00:00,16.34,16.34,16.3,16.31,167800.0,5.9733,5.9733,5.9587,5.9624,167800.0
2009-03-13 10:05:00,16.31,16.34,16.28,16.32,144100.0,5.9624,5.9733,5.9514,5.966,144100.0
2009-03-13 10:10:00,16.31,16.35,16.29,16.33,278200.0,5.9624,5.977,5.955,5.9697,278200.0
2009-03-13 10:15:00,16.34,16.35,16.33,16.34,157400.0,5.9733,5.977,5.9697,5.9733,157400.0
2009-03-13 10:20:00,16.35,16.4,16.34,16.36,418800.0,5.977,5.9953,5.9733,5.9806,418800.0
2009-03-13 10:25:00,16.36,16.37,16.32,16.36,189100.0,5.9806,5.9843,5.966,5.9806,189100.0
2009-03-13 10:30:00,16.35,16.36,16.25,16.27,346700.0,5.977,5.9806,5.9404,5.9477,346700.0
2009-03-13 10:35:00,16.27,16.28,16.23,16.28,322100.0,5.9477,5.9514,5.9331,5.9514,322100.0
2009-03-13 10:40:00,16.28,16.39,16.27,16.39,302900.0,5.9514,5.9916,5.9477,5.9916,302900.0
2009-03-13 10:45:00,16.39,16.48,16.38,16.48,198300.0,5.9916,6.0245,5.9879,6.0245,198300.0
2009-03-13 10:50:00,16.48,16.48,16.44,16.46,452300.0,6.0245,6.0245,6.0099,6.0172,452300.0
2009-03-13 10:55:00,16.47,16.47,16.41,16.43,188800.0,6.0208,6.0208,5.9989,6.0062,188800.0
2009-03-13 11:00:00,16.42,16.48,16.41,16.48,168000.0,6.0026,6.0245,5.9989,6.0245,168000.0
2009-03-13 11:05:00,16.47,16.48,16.45,16.47,223400.0,6.0208,6.0245,6.0135,6.0208,223400.0
2009-03-13 11:10:00,16.47,16.51,16.46,16.5,330800.0,6.0208,6.0355,6.0172,6.0318,330800.0
2009-03-13 11:15:00,16.51,16.57,16.5,16.56,334700.0,6.0355,6.0574,6.0318,6.0537,334700.0
2009-03-13 11:20:00,16.56,16.58,16.55,16.56,145000.0,6.0537,6.0611,6.0501,6.0537,145000.0
2009-03-13 11:25:00,16.58,16.59,16.56,16.59,64000.0,6.0611,6.0647,6.0537,6.0647,64000.0
2009-03-13 11:30:00,16.59,16.59,16.54,16.54,186800.0,6.0647,6.0647,6.0464,6.0464,186800.0
2009-03-13 11:35:00,16.54,16.6,16.51,16.58,272300.0,6.0464,6.0684,6.0355,6.0611,272300.0
2009-03-13 11:40:00,16.59,16.66,16.58,16.61,467500.0,6.0647,6.0903,6.0611,6.072,467500.0
2009-03-13 11:45:00,16.62,16.67,16.61,16.67,310400.0,6.0757,6.094,6.072,6.094,310400.0
2009-03-13 11:50:00,16.67,16.68,16.65,16.65,103400.0,6.094,6.0976,6.0866,6.0866,103400.0
2009-03-13 11:55:00,16.66,16.7,16.65,16.69,220600.0,6.0903,6.1049,6.0866,6.1013,220600.0
2009-03-13 12:00:00,16.7,16.74,16.69,16.72,238600.0,6.1049,6.1196,6.1013,6.1122,238600.0
2009-03-13 12:05:00,16.73,16.75,16.7,16.71,155800.0,6.1159,6.1232,6.1049,6.1086,155800.0
2009-03-13 12:10:00,16.7,16.71,16.66,16.66,228800.0,6.1049,6.1086,6.0903,6.0903,228800.0
2009-03-13 12:15:00,16.67,16.69,16.63,16.69,274900.0,6.094,6.1013,6.0793,6.1013,274900.0
2009-03-13 12:20:00,16.69,16.74,16.67,16.74,174300.0,6.1013,6.1196,6.094,6.1196,174300.0
2009-03-13 12:25:00,16.73,16.74,16.72,16.73,146300.0,6.1159,6.1196,6.1122,6.1159,146300.0
2009-03-13 12:30:00,16.74,16.75,16.73,16.73,207400.0,6.1196,6.1232,6.1159,6.1159,207400.0
2009-03-13 12:35:00,16.74,16.79,16.73,16.79,351000.0,6.1196,6.1378,6.1159,6.1378,351000.0
2009-03-13 12:40:00,16.79,16.85,16.78,16.84,393100.0,6.1378,6.1598,6.1342,6.1561,393100.0
2009-03-13 12:45:00,16.84,16.86,16.8,16.81,188700.0,6.1561,6.1634,6.1415,6.1451,188700.0
2009-03-13 12:50:00,16.8,16.81,16.75,16.78,122000.0,6.1415,6.1451,6.1232,6.1342,122000.0
2009-03-13 12:55:00,16.78,16.84,16.76,16.83,163400.0,6.1342,6.1561,6.1269,6.1525,163400.0
2009-03-13 13:00:00,16.83,16.84,16.79,16.8,124800.0,6.1525,6.1561,6.1378,6.1415,124800.0
2009-03-13 13:05:00,16.8,16.81,16.77,16.78,128300.0,6.1415,6.1451,6.1305,6.1342,128300.0
2009-03-13 13:10:00,16.77,16.78,16.75,16.78,200900.0,6.1305,6.1342,6.1232,6.1342,200900.0
2009-03-13 13:15:00,16.77,16.79,16.72,16.75,145500.0,6.1305,6.1378,6.1122,6.1232,145500.0
2009-03-13 13:20:00,16.74,16.75,16.7,16.71,86600.0,6.1196,6.1232,6.1049,6.1086,86600.0
2009-03-13 13:25:00,16.71,16.72,16.71,16.72,39800.0,6.1086,6.1122,6.1086,6.1122,39800.0
2009-03-13 13:30:00,16.72,16.72,16.66,16.67,158100.0,6.1122,6.1122,6.0903,6.094,158100.0
2009-03-13 13:35:00,16.67,16.68,16.62,16.64,301200.0,6.094,6.0976,6.0757,6.083,301200.0
2009-03-13 13:40:00,16.63,16.67,16.63,16.66,83800.0,6.0793,6.094,6.0793,6.0903,83800.0
2009-03-13 13:45:00,16.66,16.66,16.64,16.65,65700.0,6.0903,6.0903,6.083,6.0866,65700.0
2009-03-13 13:50:00,16.65,16.68,16.64,16.65,72500.0,6.0866,6.0976,6.083,6.0866,72500.0
2009-03-13 13:55:00,16.64,16.68,16.64,16.66,283000.0,6.083,6.0976,6.083,6.0903,283000.0
2009-03-13 14:00:00,16.67,16.69,16.63,16.64,103200.0,6.094,6.1013,6.0793,6.083,103200.0
2009-03-13 14:05:00,16.65,16.74,16.64,16.7,203400.0,6.0866,6.1196,6.083,6.1049,203400.0
2009-03-13 14:10:00,16.71,16.71,16.68,16.68,137100.0,6.1086,6.1086,6.0976,6.0976,137100.0
2009-03-13 14:15:00,16.68,16.69,16.64,16.66,105900.0,6.0976,6.1013,6.083,6.0903,105900.0
2009-03-13 14:20:00,16.66,16.67,16.63,16.63,78000.0,6.0903,6.094,6.0793,6.0793,78000.0
2009-03-13 14:25:00,16.63,16.65,16.6,16.62,177800.0,6.0793,6.0866,6.0684,6.0757,177800.0
2009-03-13 14:30:00,16.61,16.62,16.6,16.62,172000.0,6.072,6.0757,6.0684,6.0757,172000.0
2009-03-13 14:35:00,16.62,16.63,16.61,16.62,97100.0,6.0757,6.0793,6.072,6.0757,97100.0
2009-03-13 14:40:00,16.62,16.63,16.58,16.61,264700.0,6.0757,6.0793,6.0611,6.072,264700.0
2009-03-13 14:45:00,16.61,16.63,16.59,16.61,282800.0,6.072,6.0793,6.0647,6.072,282800.0
2009-03-13 14:50:00,16.6,16.62,16.6,16.62,49700.0,6.0684,6.0757,6.0684,6.0757,49700.0
2009-03-13 14:55:00,16.61,16.61,16.57,16.59,153200.0,6.072,6.072,6.0574,6.0647,153200.0
2009-03-13 15:00:00,16.58,16.59,16.57,16.58,88200.0,6.0611,6.0647,6.0574,6.0611,88200.0
2009-03-13 15:05:00,16.58,16.6,16.57,16.59,112400.0,6.0611,6.0684,6.0574,6.0647,112400.0
2009-03-13 15:10:00,16.59,16.6,16.58,16.58,86700.0,6.0647,6.0684,6.0611,6.0611,86700.0
2009-03-13 15:15:00,16.59,16.64,16.58,16.63,130700.0,6.0647,6.083,6.0611,6.0793,130700.0
2009-03-13 15:20:00,16.63,16.67,16.62,16.66,168800.0,6.0793,6.094,6.0757,6.0903,168800.0
2009-03-13 15:25:00,16.66,16.67,16.61,16.61,195500.0,6.0903,6.094,6.072,6.072,195500.0
2009-03-13 15:30:00,16.61,16.65,16.61,16.65,530400.0,6.072,6.0866,6.072,6.0866,530400.0
2009-03-13 15:35:00,16.64,16.65,16.6,16.63,245600.0,6.083,6.0866,6.0684,6.0793,245600.0
2009-03-13 15:40:00,16.64,16.68,16.64,16.65,220900.0,6.083,6.0976,6.083,6.0866,220900.0
2009-03-13 15:45:00,16.65,16.69,16.63,16.66,409900.0,6.0866,6.1013,6.0793,6.0903,409900.0
2009-03-13 15:50:00,16.65,16.69,16.63,16.69,380700.0,6.0866,6.1013,6.0793,6.1013,380700.0
2009-03-13 15:55:00,16.69,16.7,16.66,16.67,631200.0,6.1013,6.1049,6.0903,6.094,631200.0
2009-03-16 09:30:00,16.71,16.9,16.71,16.8,304100.0,6.1086,6.178,6.1086,6.1415,304100.0
2009-03-16 09:35:00,16.8,16.9,16.73,16.9,251200.0,6.1415,6.178,6.1159,6.178,251200.0
2009-03-16 09:40:00,16.9,16.99,16.85,16.99,411900.0,6.178,6.2109,6.1598,6.2109,411900.0
2009-03-16 09:45:00,16.98,16.99,16.93,16.97,191500.0,6.2073,6.2109,6.189,6.2036,191500.0
2009-03-16 09:50:00,16.97,16.99,16.96,16.98,189400.0,6.2036,6.2109,6.2,6.2073,189400.0
2009-03-16 09:55:00,16.98,17.05,16.93,17.03,613300.0,6.2073,6.2329,6.189,6.2256,613300.0
2009-03-16 10:00:00,17.02,17.1,17.0,17.1,396000.0,6.2219,6.2512,6.2146,6.2512,396000.0
2009-03-16 10:05:00,17.1,17.1,17.01,17.03,484500.0,6.2512,6.2512,6.2183,6.2256,484500.0
2009-03-16 10:10:00,17.04,17.06,17.02,17.06,275800.0,6.2292,6.2365,6.2219,6.2365,275800.0
2009-03-16 10:15:00,17.06,17.1,17.06,17.08,174900.0,6.2365,6.2512,6.2365,6.2438,174900.0
2009-03-16 10:20:00,17.09,17.1,17.04,17.08,236800.0,6.2475,6.2512,6.2292,6.2438,236800.0
2009-03-16 10:25:00,17.07,17.1,17.06,17.06,214600.0,6.2402,6.2512,6.2365,6.2365,214600.0
2009-03-16 10:30:00,17.07,17.15,17.07,17.13,428600.0,6.2402,6.2694,6.2402,6.2621,428600.0
2009-03-16 10:35:00,17.14,17.18,17.13,17.17,304100.0,6.2658,6.2804,6.2621,6.2767,304100.0
2009-03-16 10:40:00,17.17,17.2,17.15,17.19,396700.0,6.2767,6.2877,6.2694,6.2841,396700.0
2009-03-16 10:45:00,17.19,17.24,17.19,17.23,239700.0,6.2841,6.3023,6.2841,6.2987,239700.0
2009-03-16 10:50:00,17.23,17.24,17.15,17.15,279700.0,6.2987,6.3023,6.2694,6.2694,279700.0
2009-03-16 10:55:00,17.15,17.17,17.12,17.13,227200.0,6.2694,6.2767,6.2585,6.2621,227200.0
2009-03-16 11:00:00,17.14,17.14,17.06,17.09,275700.0,6.2658,6.2658,6.2365,6.2475,275700.0
2009-03-16 11:05:00,17.08,17.12,17.07,17.08,175800.0,6.2438,6.2585,6.2402,6.2438,175800.0
2009-03-16 11:10:00,17.07,17.07,17.05,17.05,131000.0,6.2402,6.2402,6.2329,6.2329,131000.0
2009-03-16 11:15:00,17.05,17.08,17.04,17.04,129600.0,6.2329,6.2438,6.2292,6.2292,129600.0
2009-03-16 11:20:00,17.04,17.07,17.03,17.06,172400.0,6.2292,6.2402,6.2256,6.2365,172400.0
2009-03-16 11:25:00,17.06,17.09,17.01,17.02,187000.0,6.2365,6.2475,6.2183,6.2219,187000.0
2009-03-16 11:30:00,17.01,17.02,16.97,16.97,284400.0,6.2183,6.2219,6.2036,6.2036,284400.0
2009-03-16 11:35:00,16.97,17.0,16.95,16.97,124200.0,6.2036,6.2146,6.1963,6.2036,124200.0
2009-03-16 11:40:00,16.98,16.98,16.89,16.89,176200.0,6.2073,6.2073,6.1744,6.1744,176200.0
2009-03-16 11:45:00,16.89,17.0,16.88,17.0,197200.0,6.1744,6.2146,6.1707,6.2146,197200.0
2009-03-16 11:50:00,17.0,17.02,16.96,16.97,201500.0,6.2146,6.2219,6.2,6.2036,201500.0
2009-03-16 11:55:00,16.97,16.99,16.97,16.97,68300.0,6.2036,6.2109,6.2036,6.2036,68300.0
2009-03-16 12:00:00,16.98,16.98,16.96,16.96,108600.0,6.2073,6.2073,6.2,6.2,108600.0
2009-03-16 12:05:00,16.96,16.98,16.95,16.97,105900.0,6.2,6.2073,6.1963,6.2036,105900.0
2009-03-16 12:10:00,16.97,17.0,16.97,17.0,116200.0,6.2036,6.2146,6.2036,6.2146,116200.0
2009-03-16 12:15:00,17.0,17.03,16.99,17.03,148400.0,6.2146,6.2256,6.2109,6.2256,148400.0
2009-03-16 12:20:00,17.02,17.03,17.01,17.02,140200.0,6.2219,6.2256,6.2183,6.2219,140200.0
2009-03-16 12:25:00,17.02,17.04,17.02,17.03,130100.0,6.2219,6.2292,6.2219,6.2256,130100.0
2009-03-16 12:30:00,17.03,17.07,17.02,17.07,138600.0,6.2256,6.2402,6.2219,6.2402,138600.0
2009-03-16 12:35:00,17.07,17.08,17.05,17.06,220100.0,6.2402,6.2438,6.2329,6.2365,220100.0
2009-03-16 12:40:00,17.05,17.08,17.05,17.06,155700.0,6.2329,6.2438,6.2329,6.2365,155700.0
2009-03-16 12:45:00,17.06,17.08,17.06,17.07,74200.0,6.2365,6.2438,6.2365,6.2402,74200.0
2009-03-16 12:50:00,17.07,17.07,17.04,17.05,96200.0,6.2402,6.2402,6.2292,6.2329,96200.0
2009-03-16 12:55:00,17.06,17.09,17.05,17.08,131300.0,6.2365,6.2475,6.2329,6.2438,131300.0
2009-03-16 13:00:00,17.09,17.09,17.06,17.07,93600.0,6.2475,6.2475,6.2365,6.2402,93600.0
2009-03-16 13:05:00,17.07,17.08,17.03,17.04,183900.0,6.2402,6.2438,6.2256,6.2292,183900.0
2009-03-16 13:10:00,17.04,17.04,17.02,17.03,204400.0,6.2292,6.2292,6.2219,6.2256,204400.0
2009-03-16 13:15:00,17.02,17.05,17.0,17.05,134900.0,6.2219,6.2329,6.2146,6.2329,134900.0
2009-03-16 13:20:00,17.05,17.06,16.98,16.99,435900.0,6.2329,6.2365,6.2073,6.2109,435900.0
2009-03-16 13:25:00,16.99,17.04,16.97,16.98,425900.0,6.2109,6.2292,6.2036,6.2073,425900.0
2009-03-16 13:30:00,16.98,16.99,16.94,16.99,215100.0,6.2073,6.2109,6.1927,6.2109,215100.0
2009-03-16 13:35:00,16.99,17.0,16.98,17.0,69400.0,6.2109,6.2146,6.2073,6.2146,69400.0
2009-03-16 13:40:00,17.0,17.0,16.99,17.0,53200.0,6.2146,6.2146,6.2109,6.2146,53200.0
2009-03-16 13:45:00,17.0,17.0,16.99,17.0,105800.0,6.2146,6.2146,6.2109,6.2146,105800.0
2009-03-16 13:50:00,17.0,17.01,16.99,16.99,90200.0,6.2146,6.2183,6.2109,6.2109,90200.0
2009-03-16 13:55:00,16.98,17.0,16.96,17.0,117400.0,6.2073,6.2146,6.2,6.2146,117400.0
2009-03-16 14:00:00,16.99,17.0,16.99,17.0,44500.0,6.2109,6.2146,6.2109,6.2146,44500.0
2009-03-16 14:05:00,17.0,17.0,16.98,16.99,171600.0,6.2146,6.2146,6.2073,6.2109,171600.0
2009-03-16 14:10:00,17.0,17.01,16.99,16.99,176200.0,6.2146,6.2183,6.2109,6.2109,176200.0
2009-03-16 14:15:00,16.99,17.0,16.98,16.98,82700.0,6.2109,6.2146,6.2073,6.2073,82700.0
2009-03-16 14:20:00,16.99,16.99,16.93,16.93,118000.0,6.2109,6.2109,6.189,6.189,118000.0
2009-03-16 14:25:00,16.93,16.95,16.92,16.94,195300.0,6.189,6.1963,6.1854,6.1927,195300.0
2009-03-16 14:30:00,16.95,16.95,16.9,16.93,185800.0,6.1963,6.1963,6.178,6.189,185800.0
2009-03-16 14:35:00,16.94,16.97,16.92,16.96,265900.0,6.1927,6.2036,6.1854,6.2,265900.0
2009-03-16 14:40:00,16.97,17.05,16.96,17.05,176000.0,6.2036,6.2329,6.2,6.2329,176000.0
2009-03-16 14:45:00,17.05,17.08,17.04,17.04,206100.0,6.2329,6.2438,6.2292,6.2292,206100.0
2009-03-16 14:50:00,17.05,17.05,17.01,17.03,168800.0,6.2329,6.2329,6.2183,6.2256,168800.0
2009-03-16 14:55:00,17.02,17.03,16.98,16.98,187000.0,6.2219,6.2256,6.2073,6.2073,187000.0
2009-03-16 15:00:00,16.99,17.0,16.97,16.98,160900.0,6.2109,6.2146,6.2036,6.2073,160900.0
2009-03-16 15:05:00,16.98,17.0,16.96,16.96,139600.0,6.2073,6.2146,6.2,6.2,139600.0
2009-03-16 15:10:00,16.96,16.97,16.96,16.97,78300.0,6.2,6.2036,6.2,6.2036,78300.0
2009-03-16 15:15:00,16.96,16.97,16.94,16.96,199300.0,6.2,6.2036,6.1927,6.2,199300.0
2009-03-16 15:20:00,16.95,16.96,16.93,16.93,106000.0,6.1963,6.2,6.189,6.189,106000.0
2009-03-16 15:25:00,16.93,16.94,16.9,16.91,216000.0,6.189,6.1927,6.178,6.1817,216000.0
2009-03-16 15:30:00,16.92,16.92,16.9,16.91,334000.0,6.1854,6.1854,6.178,6.1817,334000.0
2009-03-16 15:35:00,16.92,16.92,16.9,16.9,247500.0,6.1854,6.1854,6.178,6.178,247500.0
2009-03-16 15:40:00,16.91,16.91,16.87,16.87,267900.0,6.1817,6.1817,6.1671,6.1671,267900.0
2009-03-16 15:45:00,16.88,16.93,16.87,16.89,540500.0,6.1707,6.189,6.1671,6.1744,540500.0
2009-03-16 15:50:00,16.9,16.9,16.86,16.88,340700.0,6.178,6.178,6.1634,6.1707,340700.0
2009-03-16 15:55:00,16.89,16.91,16.88,16.9,672900.0,6.1744,6.1817,6.1707,6.178,672900.0
2009-03-17 09:30:00,16.97,17.0,16.84,16.97,342300.0,6.2036,6.2146,6.1561,6.2036,342300.0
2009-03-17 09:35:00,16.96,16.97,16.79,16.88,288900.0,6.2,6.2036,6.1378,6.1707,288900.0
2009-03-17 09:40:00,16.87,16.88,16.7,16.79,281700.0,6.1671,6.1707,6.1049,6.1378,281700.0
2009-03-17 09:45:00,16.79,16.83,16.74,16.78,332900.0,6.1378,6.1525,6.1196,6.1342,332900.0
2009-03-17 09:50:00,16.79,16.9,16.79,16.83,215000.0,6.1378,6.178,6.1378,6.1525,215000.0
2009-03-17 09:55:00,16.82,16.84,16.78,16.78,71700.0,6.1488,6.1561,6.1342,6.1342,71700.0
2009-03-17 10:00:00,16.78,16.85,16.78,16.83,147300.0,6.1342,6.1598,6.1342,6.1525,147300.0
2009-03-17 10:05:00,16.83,16.85,16.82,16.84,108400.0,6.1525,6.1598,6.1488,6.1561,108400.0
2009-03-17 10:10:00,16.83,16.86,16.8,16.8,178700.0,6.1525,6.1634,6.1415,6.1415,178700.0
2009-03-17 10:15:00,16.8,16.87,16.8,16.85,126600.0,6.1415,6.1671,6.1415,6.1598,126600.0
2009-03-17 10:20:00,16.86,16.88,16.85,16.88,103600.0,6.1634,6.1707,6.1598,6.1707,103600.0
2009-03-17 10:25:00,16.88,16.89,16.85,16.88,167000.0,6.1707,6.1744,6.1598,6.1707,167000.0
2009-03-17 10:30:00,16.89,16.89,16.85,16.87,204400.0,6.1744,6.1744,6.1598,6.1671,204400.0
2009-03-17 10:35:00,16.86,16.89,16.86,16.88,151400.0,6.1634,6.1744,6.1634,6.1707,151400.0
2009-03-17 10:40:00,16.88,16.89,16.87,16.89,254100.0,6.1707,6.1744,6.1671,6.1744,254100.0
2009-03-17 10:45:00,16.89,16.9,16.86,16.88,290300.0,6.1744,6.178,6.1634,6.1707,290300.0
2009-03-17 10:50:00,16.89,16.9,16.88,16.9,118000.0,6.1744,6.178,6.1707,6.178,118000.0
2009-03-17 10:55:00,16.9,16.9,16.89,16.9,60700.0,6.178,6.178,6.1744,6.178,60700.0
2009-03-17 11:00:00,16.9,16.9,16.87,16.89,111000.0,6.178,6.178,6.1671,6.1744,111000.0
2009-03-17 11:05:00,16.89,16.92,16.87,16.91,246100.0,6.1744,6.1854,6.1671,6.1817,246100.0
2009-03-17 11:10:00,16.9,16.92,16.9,16.92,57100.0,6.178,6.1854,6.178,6.1854,57100.0
2009-03-17 11:15:00,16.91,16.94,16.89,16.92,140600.0,6.1817,6.1927,6.1744,6.1854,140600.0
2009-03-17 11:20:00,16.92,16.95,16.91,16.92,79000.0,6.1854,6.1963,6.1817,6.1854,79000.0
2009-03-17 11:25:00,16.92,16.93,16.89,16.91,89300.0,6.1854,6.189,6.1744,6.1817,89300.0
2009-03-17 11:30:00,16.91,16.92,16.85,16.86,136900.0,6.1817,6.1854,6.1598,6.1634,136900.0
2009-03-17 11:35:00,16.87,16.91,16.86,16.91,54500.0,6.1671,6.1817,6.1634,6.1817,54500.0
2009-03-17 11:40:00,16.91,16.93,16.89,16.93,106800.0,6.1817,6.189,6.1744,6.189,106800.0
2009-03-17 11:45:00,16.93,16.94,16.92,16.92,51400.0,6.189,6.1927,6.1854,6.1854,51400.0
2009-03-17 11:50:00,16.92,16.93,16.89,16.91,155800.0,6.1854,6.189,6.1744,6.1817,155800.0
2009-03-17 11:55:00,16.9,16.91,16.9,16.9,49400.0,6.178,6.1817,6.178,6.178,49400.0
2009-03-17 12:00:00,16.91,16.93,16.9,16.91,109700.0,6.1817,6.189,6.178,6.1817,109700.0
2009-03-17 12:05:00,16.91,16.93,16.91,16.93,60300.0,6.1817,6.189,6.1817,6.189,60300.0
2009-03-17 12:10:00,16.93,16.93,16.92,16.93,55100.0,6.189,6.189,6.1854,6.189,55100.0
2009-03-17 12:15:00,16.93,16.95,16.92,16.95,105900.0,6.189,6.1963,6.1854,6.1963,105900.0
2009-03-17 12:20:00,16.95,16.95,16.93,16.93,84400.0,6.1963,6.1963,6.189,6.189,84400.0
2009-03-17 12:25:00,16.94,16.97,16.93,16.95,129300.0,6.1927,6.2036,6.189,6.1963,129300.0
2009-03-17 12:30:00,16.96,16.96,16.94,16.95,57600.0,6.2,6.2,6.1927,6.1963,57600.0
2009-03-17 12:35:00,16.95,17.0,16.94,16.98,217300.0,6.1963,6.2146,6.1927,6.2073,217300.0
2009-03-17 12:40:00,16.99,17.0,16.98,16.99,58200.0,6.2109,6.2146,6.2073,6.2109,58200.0
2009-03-17 12:45:00,17.0,17.0,16.97,16.99,298500.0,6.2146,6.2146,6.2036,6.2109,298500.0
2009-03-17 12:50:00,16.99,17.0,16.96,16.99,58200.0,6.2109,6.2146,6.2,6.2109,58200.0
2009-03-17 12:55:00,16.99,17.01,16.99,17.01,213400.0,6.2109,6.2183,6.2109,6.2183,213400.0
2009-03-17 13:00:00,17.01,17.03,17.01,17.01,237000.0,6.2183,6.2256,6.2183,6.2183,237000.0
2009-03-17 13:05:00,17.01,17.03,16.99,17.03,224800.0,6.2183,6.2256,6.2109,6.2256,224800.0
2009-03-17 13:10:00,17.03,17.04,17.02,17.04,126600.0,6.2256,6.2292,6.2219,6.2292,126600.0
2009-03-17 13:15:00,17.03,17.07,17.03,17.06,98300.0,6.2256,6.2402,6.2256,6.2365,98300.0
2009-03-17 13:20:00,17.05,17.07,17.05,17.07,69200.0,6.2329,6.2402,6.2329,6.2402,69200.0
2009-03-17 13:25:00,17.07,17.07,17.05,17.06,151700.0,6.2402,6.2402,6.2329,6.2365,151700.0
2009-03-17 13:30:00,17.05,17.09,17.05,17.09,129100.0,6.2329,6.2475,6.2329,6.2475,129100.0
2009-03-17 13:35:00,17.09,17.09,17.08,17.09,57800.0,6.2475,6.2475,6.2438,6.2475,57800.0
2009-03-17 13:40:00,17.09,17.09,17.08,17.08,76800.0,6.2475,6.2475,6.2438,6.2438,76800.0
2009-03-17 13:45:00,17.09,17.1,17.08,17.1,72100.0,6.2475,6.2512,6.2438,6.2512,72100.0
2009-03-17 13:50:00,17.09,17.1,17.07,17.07,113700.0,6.2475,6.2512,6.2402,6.2402,113700.0
2009-03-17 13:55:00,17.07,17.09,17.04,17.04,165000.0,6.2402,6.2475,6.2292,6.2292,165000.0
2009-03-17 14:00:00,17.05,17.05,17.02,17.03,102200.0,6.2329,6.2329,6.2219,6.2256,102200.0
2009-03-17 14:05:00,17.03,17.07,17.02,17.04,282300.0,6.2256,6.2402,6.2219,6.2292,282300.0
2009-03-17 14:10:00,17.05,17.05,17.0,17.03,298900.0,6.2329,6.2329,6.2146,6.2256,298900.0
2009-03-17 14:15:00,17.03,17.05,17.0,17.01,69700.0,6.2256,6.2329,6.2146,6.2183,69700.0
2009-03-17 14:20:00,17.01,17.04,17.01,17.04,63300.0,6.2183,6.2292,6.2183,6.2292,63300.0
2009-03-17 14:25:00,17.04,17.04,16.98,17.01,120900.0,6.2292,6.2292,6.2073,6.2183,120900.0
2009-03-17 14:30:00,17.0,17.03,17.0,17.02,47100.0,6.2146,6.2256,6.2146,6.2219,47100.0
2009-03-17 14:35:00,17.02,17.04,17.02,17.03,42400.0,6.2219,6.2292,6.2219,6.2256,42400.0
2009-03-17 14:40:00,17.04,17.09,17.04,17.08,487400.0,6.2292,6.2475,6.2292,6.2438,487400.0
2009-03-17 14:45:00,17.07,17.08,17.04,17.08,151300.0,6.2402,6.2438,6.2292,6.2438,151300.0
2009-03-17 14:50:00,17.08,17.09,17.06,17.08,216200.0,6.2438,6.2475,6.2365,6.2438,216200.0
2009-03-17 14:55:00,17.08,17.09,17.06,17.08,144700.0,6.2438,6.2475,6.2365,6.2438,144700.0
2009-03-17 15:00:00,17.07,17.09,17.06,17.08,99300.0,6.2402,6.2475,6.2365,6.2438,99300.0
2009-03-17 15:05:00,17.08,17.1,17.07,17.07,231000.0,6.2438,6.2512,6.2402,6.2402,231000.0
2009-03-17 15:10:00,17.07,17.09,17.06,17.09,95900.0,6.2402,6.2475,6.2365,6.2475,95900.0
2009-03-17 15:15:00,17.08,17.09,17.06,17.09,140900.0,6.2438,6.2475,6.2365,6.2475,140900.0
2009-03-17 15:20:00,17.08,17.12,17.07,17.08,332000.0,6.2438,6.2585,6.2402,6.2438,332000.0
2009-03-17 15:25:00,17.08,17.09,17.06,17.06,160700.0,6.2438,6.2475,6.2365,6.2365,160700.0
2009-03-17 15:30:00,17.07,17.09,17.04,17.08,310600.0,6.2402,6.2475,6.2292,6.2438,310600.0
2009-03-17 15:35:00,17.08,17.11,17.07,17.11,351700.0,6.2438,6.2548,6.2402,6.2548,351700.0
2009-03-17 15:40:00,17.1,17.18,17.1,17.17,650100.0,6.2512,6.2804,6.2512,6.2767,650100.0
2009-03-17 15:45:00,17.17,17.23,17.17,17.22,767200.0,6.2767,6.2987,6.2767,6.295,767200.0
2009-03-17 15:50:00,17.21,17.22,17.15,17.15,424700.0,6.2914,6.295,6.2694,6.2694,424700.0
2009-03-17 15:55:00,17.15,17.21,17.14,17.21,954000.0,6.2694,6.2914,6.2658,6.2914,954000.0
2009-03-18 09:30:00,16.96,17.05,16.88,17.04,346600.0,6.2,6.2329,6.1707,6.2292,346600.0
2009-03-18 09:35:00,17.03,17.09,16.98,17.08,357500.0,6.2256,6.2475,6.2073,6.2438,357500.0
2009-03-18 09:40:00,17.08,17.14,17.05,17.08,272400.0,6.2438,6.2658,6.2329,6.2438,272400.0
2009-03-18 09:45:00,17.09,17.1,16.96,16.96,194400.0,6.2475,6.2512,6.2,6.2,194400.0
2009-03-18 09:50:00,16.96,16.97,16.9,16.9,155900.0,6.2,6.2036,6.178,6.178,155900.0
2009-03-18 09:55:00,16.9,16.92,16.9,16.92,97400.0,6.178,6.1854,6.178,6.1854,97400.0
2009-03-18 10:00:00,16.92,16.93,16.87,16.89,185000.0,6.1854,6.189,6.1671,6.1744,185000.0
2009-03-18 10:05:00,16.89,16.91,16.82,16.85,255500.0,6.1744,6.1817,6.1488,6.1598,255500.0
2009-03-18 10:10:00,16.85,16.86,16.77,16.8,255200.0,6.1598,6.1634,6.1305,6.1415,255200.0
2009-03-18 10:15:00,16.8,16.87,16.79,16.85,195300.0,6.1415,6.1671,6.1378,6.1598,195300.0
2009-03-18 10:20:00,16.85,16.87,16.84,16.85,82900.0,6.1598,6.1671,6.1561,6.1598,82900.0
2009-03-18 10:25:00,16.85,16.88,16.85,16.87,49600.0,6.1598,6.1707,6.1598,6.1671,49600.0
2009-03-18 10:30:00,16.87,16.87,16.77,16.78,157200.0,6.1671,6.1671,6.1305,6.1342,157200.0
2009-03-18 10:35:00,16.79,16.83,16.77,16.83,118200.0,6.1378,6.1525,6.1305,6.1525,118200.0
2009-03-18 10:40:00,16.82,16.83,16.79,16.82,99200.0,6.1488,6.1525,6.1378,6.1488,99200.0
2009-03-18 10:45:00,16.82,16.85,16.81,16.82,236800.0,6.1488,6.1598,6.1451,6.1488,236800.0
2009-03-18 10:50:00,16.81,16.84,16.81,16.84,137000.0,6.1451,6.1561,6.1451,6.1561,137000.0
2009-03-18 10:55:00,16.83,16.9,16.83,16.89,98500.0,6.1525,6.178,6.1525,6.1744,98500.0
2009-03-18 11:00:00,16.89,16.91,16.81,16.83,212900.0,6.1744,6.1817,6.1451,6.1525,212900.0
2009-03-18 11:05:00,16.83,16.85,16.8,16.81,107300.0,6.1525,6.1598,6.1415,6.1451,107300.0
2009-03-18 11:10:00,16.8,16.83,16.79,16.82,243500.0,6.1415,6.1525,6.1378,6.1488,243500.0
2009-03-18 11:15:00,16.82,16.83,16.78,16.8,229900.0,6.1488,6.1525,6.1342,6.1415,229900.0
2009-03-18 11:20:00,16.81,16.83,16.79,16.81,277900.0,6.1451,6.1525,6.1378,6.1451,277900.0
2009-03-18 11:25:00,16.81,16.82,16.79,16.82,131600.0,6.1451,6.1488,6.1378,6.1488,131600.0
2009-03-18 11:30:00,16.82,16.84,16.81,16.81,67000.0,6.1488,6.1561,6.1451,6.1451,67000.0
2009-03-18 11:35:00,16.82,16.82,16.8,16.8,102800.0,6.1488,6.1488,6.1415,6.1415,102800.0
2009-03-18 11:40:00,16.8,16.85,16.8,16.84,87100.0,6.1415,6.1598,6.1415,6.1561,87100.0
2009-03-18 11:45:00,16.84,16.86,16.82,16.82,86200.0,6.1561,6.1634,6.1488,6.1488,86200.0
2009-03-18 11:50:00,16.82,16.84,16.8,16.83,111500.0,6.1488,6.1561,6.1415,6.1525,111500.0
2009-03-18 11:55:00,16.82,16.82,16.78,16.79,75800.0,6.1488,6.1488,6.1342,6.1378,75800.0
2009-03-18 12:00:00,16.78,16.82,16.78,16.8,332000.0,6.1342,6.1488,6.1342,6.1415,332000.0
2009-03-18 12:05:00,16.79,16.8,16.77,16.77,95400.0,6.1378,6.1415,6.1305,6.1305,95400.0
2009-03-18 12:10:00,16.78,16.8,16.75,16.78,239900.0,6.1342,6.1415,6.1232,6.1342,239900.0
2009-03-18 12:15:00,16.77,16.79,16.75,16.76,223900.0,6.1305,6.1378,6.1232,6.1269,223900.0
2009-03-18 12:20:00,16.76,16.77,16.71,16.74,389600.0,6.1269,6.1305,6.1086,6.1196,389600.0
2009-03-18 12:25:00,16.73,16.75,16.73,16.73,109300.0,6.1159,6.1232,6.1159,6.1159,109300.0
2009-03-18 12:30:00,16.74,16.74,16.71,16.73,86000.0,6.1196,6.1196,6.1086,6.1159,86000.0
2009-03-18 12:35:00,16.73,16.74,16.71,16.73,116500.0,6.1159,6.1196,6.1086,6.1159,116500.0
2009-03-18 12:40:00,16.73,16.75,16.73,16.75,52800.0,6.1159,6.1232,6.1159,6.1232,52800.0
2009-03-18 12:45:00,16.75,16.77,16.74,16.76,53200.0,6.1232,6.1305,6.1196,6.1269,53200.0
2009-03-18 12:50:00,16.75,16.76,16.73,16.75,95300.0,6.1232,6.1269,6.1159,6.1232,95300.0
2009-03-18 12:55:00,16.76,16.84,16.75,16.83,188900.0,6.1269,6.1561,6.1232,6.1525,188900.0
2009-03-18 13:00:00,16.83,16.84,16.79,16.79,179800.0,6.1525,6.1561,6.1378,6.1378,179800.0
2009-03-18 13:05:00,16.79,16.79,16.77,16.77,92800.0,6.1378,6.1378,6.1305,6.1305,92800.0
2009-03-18 13:10:00,16.77,16.78,16.76,16.76,74600.0,6.1305,6.1342,6.1269,6.1269,74600.0
2009-03-18 13:15:00,16.77,16.77,16.7,16.7,319100.0,6.1305,6.1305,6.1049,6.1049,319100.0
2009-03-18 13:20:00,16.7,16.73,16.7,16.7,119700.0,6.1049,6.1159,6.1049,6.1049,119700.0
2009-03-18 13:25:00,16.7,16.72,16.7,16.71,93900.0,6.1049,6.1122,6.1049,6.1086,93900.0
2009-03-18 13:30:00,16.71,16.71,16.68,16.68,188000.0,6.1086,6.1086,6.0976,6.0976,188000.0
2009-03-18 13:35:00,16.68,16.7,16.68,16.69,63200.0,6.0976,6.1049,6.0976,6.1013,63200.0
2009-03-18 13:40:00,16.69,16.73,16.66,16.69,352200.0,6.1013,6.1159,6.0903,6.1013,352200.0
2009-03-18 13:45:00,16.69,16.71,16.67,16.7,95600.0,6.1013,6.1086,6.094,6.1049,95600.0
2009-03-18 13:50:00,16.7,16.75,16.7,16.73,211500.0,6.1049,6.1232,6.1049,6.1159,211500.0
2009-03-18 13:55:00,16.73,16.74,16.68,16.69,155700.0,6.1159,6.1196,6.0976,6.1013,155700.0
2009-03-18 14:00:00,16.69,16.72,16.68,16.72,110300.0,6.1013,6.1122,6.0976,6.1122,110300.0
2009-03-18 14:05:00,16.72,16.75,16.71,16.74,155500.0,6.1122,6.1232,6.1086,6.1196,155500.0
2009-03-18 14:10:00,16.74,16.77,16.73,16.74,126000.0,6.1196,6.1305,6.1159,6.1196,126000.0
2009-03-18 14:15:00,16.74,16.97,16.73,16.88,443800.0,6.1196,6.2036,6.1159,6.1707,443800.0
2009-03-18 14:20:00,16.89,17.1,16.87,17.07,482100.0,6.1744,6.2512,6.1671,6.2402,482100.0
2009-03-18 14:25:00,17.07,17.11,17.04,17.08,495900.0,6.2402,6.2548,6.2292,6.2438,495900.0
2009-03-18 14:30:00,17.08,17.11,16.96,16.96,451100.0,6.2438,6.2548,6.2,6.2,451100.0
2009-03-18 14:35:00,16.95,17.03,16.95,17.02,180200.0,6.1963,6.2256,6.1963,6.2219,180200.0
2009-03-18 14:40:00,17.02,17.1,17.01,17.05,276500.0,6.2219,6.2512,6.2183,6.2329,276500.0
2009-03-18 14:45:00,17.06,17.13,17.01,17.12,182000.0,6.2365,6.2621,6.2183,6.2585,182000.0
2009-03-18 14:50:00,17.11,17.14,17.04,17.12,289500.0,6.2548,6.2658,6.2292,6.2585,289500.0
2009-03-18 14:55:00,17.11,17.15,17.09,17.12,160300.0,6.2548,6.2694,6.2475,6.2585,160300.0
2009-03-18 15:00:00,17.12,17.12,16.98,16.99,434700.0,6.2585,6.2585,6.2073,6.2109,434700.0
2009-03-18 15:05:00,16.99,16.99,16.95,16.97,322200.0,6.2109,6.2109,6.1963,6.2036,322200.0
2009-03-18 15:10:00,16.96,16.99,16.92,16.92,291400.0,6.2,6.2109,6.1854,6.1854,291400.0
2009-03-18 15:15:00,16.93,16.95,16.86,16.86,326200.0,6.189,6.1963,6.1634,6.1634,326200.0
2009-03-18 15:20:00,16.87,16.87,16.73,16.77,611300.0,6.1671,6.1671,6.1159,6.1305,611300.0
2009-03-18 15:25:00,16.78,16.87,16.75,16.85,494500.0,6.1342,6.1671,6.1232,6.1598,494500.0
2009-03-18 15:30:00,16.85,16.86,16.81,16.86,366900.0,6.1598,6.1634,6.1451,6.1634,366900.0
2009-03-18 15:35:00,16.85,16.87,16.79,16.8,263200.0,6.1598,6.1671,6.1378,6.1415,263200.0
2009-03-18 15:40:00,16.8,16.87,16.8,16.81,608000.0,6.1415,6.1671,6.1415,6.1451,608000.0
2009-03-18 15:45:00,16.81,16.83,16.76,16.82,463900.0,6.1451,6.1525,6.1269,6.1488,463900.0
2009-03-18 15:50:00,16.83,16.86,16.82,16.85,528500.0,6.1525,6.1634,6.1488,6.1598,528500.0
2009-03-18 15:55:00,16.85,16.85,16.79,16.83,1310900.0,6.1598,6.1598,6.1378,6.1525,1310900.0
2009-03-19 09:30:00,16.94,16.98,16.58,16.58,469200.0,6.1927,6.2073,6.0611,6.0611,469200.0
2009-03-19 09:35:00,16.58,16.77,16.56,16.68,987300.0,6.0611,6.1305,6.0537,6.0976,987300.0
2009-03-19 09:40:00,16.68,16.69,16.56,16.63,236300.0,6.0976,6.1013,6.0537,6.0793,236300.0
2009-03-19 09:45:00,16.63,16.72,16.6,16.7,286400.0,6.0793,6.1122,6.0684,6.1049,286400.0
2009-03-19 09:50:00,16.7,16.74,16.63,16.71,218500.0,6.1049,6.1196,6.0793,6.1086,218500.0
2009-03-19 09:55:00,16.7,16.75,16.7,16.71,169600.0,6.1049,6.1232,6.1049,6.1086,169600.0
2009-03-19 10:00:00,16.71,16.75,16.71,16.75,209500.0,6.1086,6.1232,6.1086,6.1232,209500.0
2009-03-19 10:05:00,16.75,16.79,16.73,16.76,283100.0,6.1232,6.1378,6.1159,6.1269,283100.0
2009-03-19 10:10:00,16.75,16.78,16.69,16.69,415100.0,6.1232,6.1342,6.1013,6.1013,415100.0
2009-03-19 10:15:00,16.69,16.7,16.65,16.69,216500.0,6.1013,6.1049,6.0866,6.1013,216500.0
2009-03-19 10:20:00,16.69,16.75,16.64,16.66,368900.0,6.1013,6.1232,6.083,6.0903,368900.0
2009-03-19 10:25:00,16.65,16.68,16.63,16.66,169300.0,6.0866,6.0976,6.0793,6.0903,169300.0
2009-03-19 10:30:00,16.65,16.68,16.6,16.63,412300.0,6.0866,6.0976,6.0684,6.0793,412300.0
2009-03-19 10:35:00,16.62,16.65,16.62,16.63,156100.0,6.0757,6.0866,6.0757,6.0793,156100.0
2009-03-19 10:40:00,16.63,16.69,16.6,16.6,204100.0,6.0793,6.1013,6.0684,6.0684,204100.0
2009-03-19 10:45:00,16.61,16.61,16.58,16.6,305500.0,6.072,6.072,6.0611,6.0684,305500.0
2009-03-19 10:50:00,16.59,16.6,16.59,16.59,82200.0,6.0647,6.0684,6.0647,6.0647,82200.0
2009-03-19 10:55:00,16.59,16.6,16.55,16.57,276300.0,6.0647,6.0684,6.0501,6.0574,276300.0
2009-03-19 11:00:00,16.56,16.59,16.55,16.57,190800.0,6.0537,6.0647,6.0501,6.0574,190800.0
2009-03-19 11:05:00,16.57,16.58,16.53,16.54,215500.0,6.0574,6.0611,6.0428,6.0464,215500.0
2009-03-19 11:10:00,16.54,16.55,16.53,16.54,100900.0,6.0464,6.0501,6.0428,6.0464,100900.0
2009-03-19 11:15:00,16.55,16.55,16.51,16.51,165500.0,6.0501,6.0501,6.0355,6.0355,165500.0
2009-03-19 11:20:00,16.52,16.53,16.51,16.52,117700.0,6.0391,6.0428,6.0355,6.0391,117700.0
2009-03-19 11:25:00,16.52,16.53,16.47,16.47,206500.0,6.0391,6.0428,6.0208,6.0208,206500.0
2009-03-19 11:30:00,16.47,16.5,16.46,16.49,179000.0,6.0208,6.0318,6.0172,6.0282,179000.0
2009-03-19 11:35:00,16.49,16.5,16.47,16.48,219900.0,6.0282,6.0318,6.0208,6.0245,219900.0
2009-03-19 11:40:00,16.49,16.49,16.45,16.45,204000.0,6.0282,6.0282,6.0135,6.0135,204000.0
2009-03-19 11:45:00,16.45,16.49,16.45,16.48,250300.0,6.0135,6.0282,6.0135,6.0245,250300.0
2009-03-19 11:50:00,16.47,16.49,16.45,16.49,242700.0,6.0208,6.0282,6.0135,6.0282,242700.0
2009-03-19 11:55:00,16.48,16.49,16.46,16.46,315500.0,6.0245,6.0282,6.0172,6.0172,315500.0
2009-03-19 12:00:00,16.46,16.48,16.43,16.46,171800.0,6.0172,6.0245,6.0062,6.0172,171800.0
2009-03-19 12:05:00,16.46,16.52,16.45,16.52,149200.0,6.0172,6.0391,6.0135,6.0391,149200.0
2009-03-19 12:10:00,16.52,16.52,16.46,16.48,146400.0,6.0391,6.0391,6.0172,6.0245,146400.0
2009-03-19 12:15:00,16.48,16.5,16.47,16.48,255100.0,6.0245,6.0318,6.0208,6.0245,255100.0
2009-03-19 12:20:00,16.48,16.54,16.48,16.53,470300.0,6.0245,6.0464,6.0245,6.0428,470300.0
2009-03-19 12:25:00,16.54,16.59,16.54,16.59,121200.0,6.0464,6.0647,6.0464,6.0647,121200.0
2009-03-19 12:30:00,16.58,16.59,16.55,16.55,143100.0,6.0611,6.0647,6.0501,6.0501,143100.0
2009-03-19 12:35:00,16.56,16.56,16.5,16.53,197000.0,6.0537,6.0537,6.0318,6.0428,197000.0
2009-03-19 12:40:00,16.52,16.53,16.51,16.51,44900.0,6.0391,6.0428,6.0355,6.0355,44900.0
2009-03-19 12:45:00,16.52,16.54,16.51,16.52,255100.0,6.0391,6.0464,6.0355,6.0391,255100.0
2009-03-19 12:50:00,16.53,16.53,16.5,16.52,150300.0,6.0428,6.0428,6.0318,6.0391,150300.0
2009-03-19 12:55:00,16.52,16.54,16.52,16.52,63500.0,6.0391,6.0464,6.0391,6.0391,63500.0
2009-03-19 13:00:00,16.52,16.53,16.52,16.52,35000.0,6.0391,6.0428,6.0391,6.0391,35000.0
2009-03-19 13:05:00,16.52,16.53,16.52,16.53,83000.0,6.0391,6.0428,6.0391,6.0428,83000.0
2009-03-19 13:10:00,16.52,16.55,16.52,16.54,305300.0,6.0391,6.0501,6.0391,6.0464,305300.0
2009-03-19 13:15:00,16.55,16.55,16.53,16.54,30000.0,6.0501,6.0501,6.0428,6.0464,30000.0
2009-03-19 13:20:00,16.54,16.54,16.53,16.54,90100.0,6.0464,6.0464,6.0428,6.0464,90100.0
2009-03-19 13:25:00,16.53,16.54,16.53,16.53,20200.0,6.0428,6.0464,6.0428,6.0428,20200.0
2009-03-19 13:30:00,16.53,16.54,16.53,16.53,74200.0,6.0428,6.0464,6.0428,6.0428,74200.0
2009-03-19 13:35:00,16.53,16.54,16.52,16.53,147300.0,6.0428,6.0464,6.0391,6.0428,147300.0
2009-03-19 13:40:00,16.53,16.54,16.52,16.53,172400.0,6.0428,6.0464,6.0391,6.0428,172400.0
2009-03-19 13:45:00,16.53,16.54,16.53,16.53,135000.0,6.0428,6.0464,6.0428,6.0428,135000.0
2009-03-19 13:50:00,16.53,16.54,16.52,16.52,96000.0,6.0428,6.0464,6.0391,6.0391,96000.0
2009-03-19 13:55:00,16.53,16.53,16.52,16.52,66600.0,6.0428,6.0428,6.0391,6.0391,66600.0
2009-03-19 14:00:00,16.53,16.58,16.52,16.58,336200.0,6.0428,6.0611,6.0391,6.0611,336200.0
2009-03-19 14:05:00,16.56,16.57,16.54,16.55,267600.0,6.0537,6.0574,6.0464,6.0501,267600.0
2009-03-19 14:10:00,16.55,16.55,16.54,16.54,51900.0,6.0501,6.0501,6.0464,6.0464,51900.0
2009-03-19 14:15:00,16.55,16.55,16.53,16.54,159300.0,6.0501,6.0501,6.0428,6.0464,159300.0
2009-03-19 14:20:00,16.55,16.55,16.54,16.54,65900.0,6.0501,6.0501,6.0464,6.0464,65900.0
2009-03-19 14:25:00,16.54,16.55,16.54,16.55,75900.0,6.0464,6.0501,6.0464,6.0501,75900.0
2009-03-19 14:30:00,16.55,16.56,16.54,16.56,324600.0,6.0501,6.0537,6.0464,6.0537,324600.0
2009-03-19 14:35:00,16.56,16.57,16.52,16.53,350100.0,6.0537,6.0574,6.0391,6.0428,350100.0
2009-03-19 14:40:00,16.53,16.54,16.52,16.54,157800.0,6.0428,6.0464,6.0391,6.0464,157800.0
2009-03-19 14:45:00,16.54,16.55,16.53,16.53,168400.0,6.0464,6.0501,6.0428,6.0428,168400.0
2009-03-19 14:50:00,16.53,16.54,16.52,16.52,106100.0,6.0428,6.0464,6.0391,6.0391,106100.0
2009-03-19 14:55:00,16.52,16.55,16.49,16.53,475800.0,6.0391,6.0501,6.0282,6.0428,475800.0
2009-03-19 15:00:00,16.54,16.57,16.53,16.54,365000.0,6.0464,6.0574,6.0428,6.0464,365000.0
2009-03-19 15:05:00,16.53,16.57,16.51,16.55,507300.0,6.0428,6.0574,6.0355,6.0501,507300.0
2009-03-19 15:10:00,16.55,16.6,16.54,16.6,224700.0,6.0501,6.0684,6.0464,6.0684,224700.0
2009-03-19 15:15:00,16.59,16.63,16.59,16.63,81200.0,6.0647,6.0793,6.0647,6.0793,81200.0
2009-03-19 15:20:00,16.62,16.65,16.62,16.64,286500.0,6.0757,6.0866,6.0757,6.083,286500.0
2009-03-19 15:25:00,16.64,16.69,16.63,16.67,144400.0,6.083,6.1013,6.0793,6.094,144400.0
2009-03-19 15:30:00,16.68,16.74,16.67,16.73,223000.0,6.0976,6.1196,6.094,6.1159,223000.0
2009-03-19 15:35:00,16.73,16.73,16.65,16.66,308700.0,6.1159,6.1159,6.0866,6.0903,308700.0
2009-03-19 15:40:00,16.66,16.73,16.63,16.73,293200.0,6.0903,6.1159,6.0793,6.1159,293200.0
2009-03-19 15:45:00,16.73,16.77,16.72,16.75,289900.0,6.1159,6.1305,6.1122,6.1232,289900.0
2009-03-19 15:50:00,16.76,16.76,16.68,16.69,601100.0,6.1269,6.1269,6.0976,6.1013,601100.0
2009-03-19 15:55:00,16.69,16.7,16.66,16.68,614600.0,6.1013,6.1049,6.0903,6.0976,614600.0
2009-03-20 09:30:00,16.86,17.05,16.77,16.99,4058000.0,6.1634,6.2329,6.1305,6.2109,4058000.0
2009-03-20 09:35:00,16.99,17.03,16.92,17.01,323100.0,6.2109,6.2256,6.1854,6.2183,323100.0
2009-03-20 09:40:00,17.02,17.03,16.98,17.0,309500.0,6.2219,6.2256,6.2073,6.2146,309500.0
2009-03-20 09:45:00,16.99,17.09,16.98,17.06,231700.0,6.2109,6.2475,6.2073,6.2365,231700.0
2009-03-20 09:50:00,17.06,17.1,16.99,17.01,319600.0,6.2365,6.2512,6.2109,6.2183,319600.0
2009-03-20 09:55:00,17.01,17.02,16.9,17.01,355600.0,6.2183,6.2219,6.178,6.2183,355600.0
2009-03-20 10:00:00,17.01,17.02,16.91,16.94,238800.0,6.2183,6.2219,6.1817,6.1927,238800.0
2009-03-20 10:05:00,16.94,16.94,16.85,16.87,175000.0,6.1927,6.1927,6.1598,6.1671,175000.0
2009-03-20 10:10:00,16.88,16.88,16.83,16.85,150800.0,6.1707,6.1707,6.1525,6.1598,150800.0
2009-03-20 10:15:00,16.86,16.87,16.8,16.82,153700.0,6.1634,6.1671,6.1415,6.1488,153700.0
2009-03-20 10:20:00,16.83,16.83,16.78,16.81,146600.0,6.1525,6.1525,6.1342,6.1451,146600.0
2009-03-20 10:25:00,16.82,16.86,16.79,16.86,157700.0,6.1488,6.1634,6.1378,6.1634,157700.0
2009-03-20 10:30:00,16.86,16.86,16.83,16.86,75200.0,6.1634,6.1634,6.1525,6.1634,75200.0
2009-03-20 10:35:00,16.85,16.87,16.84,16.86,120400.0,6.1598,6.1671,6.1561,6.1634,120400.0
2009-03-20 10:40:00,16.86,16.9,16.85,16.89,126100.0,6.1634,6.178,6.1598,6.1744,126100.0
2009-03-20 10:45:00,16.88,16.89,16.82,16.83,136200.0,6.1707,6.1744,6.1488,6.1525,136200.0
2009-03-20 10:50:00,16.84,16.88,16.81,16.88,176600.0,6.1561,6.1707,6.1451,6.1707,176600.0
2009-03-20 10:55:00,16.88,16.88,16.84,16.85,157600.0,6.1707,6.1707,6.1561,6.1598,157600.0
2009-03-20 11:00:00,16.84,16.85,16.81,16.82,114600.0,6.1561,6.1598,6.1451,6.1488,114600.0
2009-03-20 11:05:00,16.81,16.82,16.77,16.79,112200.0,6.1451,6.1488,6.1305,6.1378,112200.0
2009-03-20 11:10:00,16.79,16.79,16.73,16.73,147700.0,6.1378,6.1378,6.1159,6.1159,147700.0
2009-03-20 11:15:00,16.74,16.8,16.72,16.79,108800.0,6.1196,6.1415,6.1122,6.1378,108800.0
2009-03-20 11:20:00,16.8,16.83,16.79,16.82,174400.0,6.1415,6.1525,6.1378,6.1488,174400.0
2009-03-20 11:25:00,16.81,16.87,16.81,16.83,143500.0,6.1451,6.1671,6.1451,6.1525,143500.0
2009-03-20 11:30:00,16.83,16.94,16.82,16.94,224600.0,6.1525,6.1927,6.1488,6.1927,224600.0
2009-03-20 11:35:00,16.94,16.96,16.91,16.95,149500.0,6.1927,6.2,6.1817,6.1963,149500.0
2009-03-20 11:40:00,16.95,16.99,16.94,16.95,64200.0,6.1963,6.2109,6.1927,6.1963,64200.0
2009-03-20 11:45:00,16.95,16.98,16.92,16.98,70300.0,6.1963,6.2073,6.1854,6.2073,70300.0
2009-03-20 11:50:00,16.97,17.0,16.96,17.0,84900.0,6.2036,6.2146,6.2,6.2146,84900.0
2009-03-20 11:55:00,17.0,17.0,16.97,16.98,97200.0,6.2146,6.2146,6.2036,6.2073,97200.0
2009-03-20 12:00:00,16.97,16.99,16.91,16.91,137400.0,6.2036,6.2109,6.1817,6.1817,137400.0
2009-03-20 12:05:00,16.91,16.92,16.89,16.9,103900.0,6.1817,6.1854,6.1744,6.178,103900.0
2009-03-20 12:10:00,16.9,16.95,16.9,16.94,83800.0,6.178,6.1963,6.178,6.1927,83800.0
2009-03-20 12:15:00,16.95,16.95,16.88,16.9,230500.0,6.1963,6.1963,6.1707,6.178,230500.0
2009-03-20 12:20:00,16.91,16.93,16.89,16.9,40000.0,6.1817,6.189,6.1744,6.178,40000.0
2009-03-20 12:25:00,16.91,16.91,16.88,16.89,43400.0,6.1817,6.1817,6.1707,6.1744,43400.0
2009-03-20 12:30:00,16.88,16.94,16.88,16.93,127400.0,6.1707,6.1927,6.1707,6.189,127400.0
2009-03-20 12:35:00,16.92,16.94,16.89,16.9,67300.0,6.1854,6.1927,6.1744,6.178,67300.0
2009-03-20 12:40:00,16.9,16.91,16.87,16.9,66600.0,6.178,6.1817,6.1671,6.178,66600.0
2009-03-20 12:45:00,16.91,16.93,16.88,16.92,228200.0,6.1817,6.189,6.1707,6.1854,228200.0
2009-03-20 12:50:00,16.91,16.91,16.85,16.86,71000.0,6.1817,6.1817,6.1598,6.1634,71000.0
2009-03-20 12:55:00,16.86,16.86,16.82,16.85,88400.0,6.1634,6.1634,6.1488,6.1598,88400.0
2009-03-20 13:00:00,16.84,16.86,16.83,16.85,131000.0,6.1561,6.1634,6.1525,6.1598,131000.0
2009-03-20 13:05:00,16.84,16.86,16.83,16.84,94500.0,6.1561,6.1634,6.1525,6.1561,94500.0
2009-03-20 13:10:00,16.84,16.85,16.82,16.84,159200.0,6.1561,6.1598,6.1488,6.1561,159200.0
2009-03-20 13:15:00,16.84,16.84,16.78,16.78,170100.0,6.1561,6.1561,6.1342,6.1342,170100.0
2009-03-20 13:20:00,16.78,16.79,16.72,16.73,117800.0,6.1342,6.1378,6.1122,6.1159,117800.0
2009-03-20 13:25:00,16.74,16.74,16.71,16.72,52300.0,6.1196,6.1196,6.1086,6.1122,52300.0
2009-03-20 13:30:00,16.72,16.77,16.71,16.77,148100.0,6.1122,6.1305,6.1086,6.1305,148100.0
2009-03-20 13:35:00,16.78,16.78,16.7,16.71,121000.0,6.1342,6.1342,6.1049,6.1086,121000.0
2009-03-20 13:40:00,16.72,16.77,16.71,16.76,92200.0,6.1122,6.1305,6.1086,6.1269,92200.0
2009-03-20 13:45:00,16.77,16.77,16.73,16.74,50600.0,6.1305,6.1305,6.1159,6.1196,50600.0
2009-03-20 13:50:00,16.74,16.76,16.71,16.72,132500.0,6.1196,6.1269,6.1086,6.1122,132500.0
2009-03-20 13:55:00,16.71,16.73,16.68,16.68,78900.0,6.1086,6.1159,6.0976,6.0976,78900.0
2009-03-20 14:00:00,16.68,16.69,16.68,16.69,31700.0,6.0976,6.1013,6.0976,6.1013,31700.0
2009-03-20 14:05:00,16.69,16.69,16.66,16.67,101300.0,6.1013,6.1013,6.0903,6.094,101300.0
2009-03-20 14:10:00,16.67,16.72,16.67,16.72,155800.0,6.094,6.1122,6.094,6.1122,155800.0
2009-03-20 14:15:00,16.71,16.72,16.7,16.71,120000.0,6.1086,6.1122,6.1049,6.1086,120000.0
2009-03-20 14:20:00,16.71,16.72,16.7,16.71,104200.0,6.1086,6.1122,6.1049,6.1086,104200.0
2009-03-20 14:25:00,16.71,16.75,16.7,16.74,76400.0,6.1086,6.1232,6.1049,6.1196,76400.0
2009-03-20 14:30:00,16.74,16.75,16.71,16.71,84000.0,6.1196,6.1232,6.1086,6.1086,84000.0
2009-03-20 14:35:00,16.71,16.73,16.68,16.73,87300.0,6.1086,6.1159,6.0976,6.1159,87300.0
2009-03-20 14:40:00,16.72,16.73,16.65,16.67,118400.0,6.1122,6.1159,6.0866,6.094,118400.0
2009-03-20 14:45:00,16.68,16.69,16.66,16.67,50300.0,6.0976,6.1013,6.0903,6.094,50300.0
2009-03-20 14:50:00,16.67,16.68,16.65,16.67,62500.0,6.094,6.0976,6.0866,6.094,62500.0
2009-03-20 14:55:00,16.67,16.73,16.65,16.71,117100.0,6.094,6.1159,6.0866,6.1086,117100.0
2009-03-20 15:00:00,16.7,16.76,16.7,16.73,129900.0,6.1049,6.1269,6.1049,6.1159,129900.0
2009-03-20 15:05:00,16.72,16.76,16.72,16.75,77000.0,6.1122,6.1269,6.1122,6.1232,77000.0
2009-03-20 15:10:00,16.75,16.78,16.72,16.73,85900.0,6.1232,6.1342,6.1122,6.1159,85900.0
2009-03-20 15:15:00,16.72,16.73,16.72,16.72,58700.0,6.1122,6.1159,6.1122,6.1122,58700.0
2009-03-20 15:20:00,16.73,16.8,16.72,16.8,110300.0,6.1159,6.1415,6.1122,6.1415,110300.0
2009-03-20 15:25:00,16.8,16.82,16.79,16.8,112600.0,6.1415,6.1488,6.1378,6.1415,112600.0
2009-03-20 15:30:00,16.8,16.86,16.8,16.86,246300.0,6.1415,6.1634,6.1415,6.1634,246300.0
2009-03-20 15:35:00,16.86,16.87,16.81,16.82,201900.0,6.1634,6.1671,6.1451,6.1488,201900.0
2009-03-20 15:40:00,16.82,16.85,16.81,16.83,267600.0,6.1488,6.1598,6.1451,6.1525,267600.0
2009-03-20 15:45:00,16.82,16.82,16.78,16.78,221400.0,6.1488,6.1488,6.1342,6.1342,221400.0
2009-03-20 15:50:00,16.78,16.81,16.77,16.77,337600.0,6.1342,6.1451,6.1305,6.1305,337600.0
2009-03-20 15:55:00,16.78,16.8,16.75,16.77,511500.0,6.1342,6.1415,6.1232,6.1305,511500.0
2009-03-23 09:30:00,16.96,17.03,16.88,17.01,446100.0,6.2,6.2256,6.1707,6.2183,446100.0
2009-03-23 09:35:00,17.02,17.06,16.91,16.98,231300.0,6.2219,6.2365,6.1817,6.2073,231300.0
2009-03-23 09:40:00,16.99,17.02,16.82,16.85,308800.0,6.2109,6.2219,6.1488,6.1598,308800.0
2009-03-23 09:45:00,16.85,16.88,16.78,16.8,225000.0,6.1598,6.1707,6.1342,6.1415,225000.0
2009-03-23 09:50:00,16.81,16.88,16.77,16.85,109300.0,6.1451,6.1707,6.1305,6.1598,109300.0
2009-03-23 09:55:00,16.87,16.88,16.8,16.81,129800.0,6.1671,6.1707,6.1415,6.1451,129800.0
2009-03-23 10:00:00,16.82,16.88,16.79,16.8,279000.0,6.1488,6.1707,6.1378,6.1415,279000.0
2009-03-23 10:05:00,16.79,16.8,16.67,16.68,390800.0,6.1378,6.1415,6.094,6.0976,390800.0
2009-03-23 10:10:00,16.68,16.75,16.67,16.72,146200.0,6.0976,6.1232,6.094,6.1122,146200.0
2009-03-23 10:15:00,16.72,16.76,16.71,16.75,162800.0,6.1122,6.1269,6.1086,6.1232,162800.0
2009-03-23 10:20:00,16.75,16.75,16.72,16.72,177400.0,6.1232,6.1232,6.1122,6.1122,177400.0
2009-03-23 10:25:00,16.72,16.75,16.71,16.74,167400.0,6.1122,6.1232,6.1086,6.1196,167400.0
2009-03-23 10:30:00,16.73,16.75,16.73,16.74,148500.0,6.1159,6.1232,6.1159,6.1196,148500.0
2009-03-23 10:35:00,16.75,16.75,16.71,16.72,145800.0,6.1232,6.1232,6.1086,6.1122,145800.0
2009-03-23 10:40:00,16.71,16.74,16.71,16.73,85400.0,6.1086,6.1196,6.1086,6.1159,85400.0
2009-03-23 10:45:00,16.72,16.73,16.71,16.72,108100.0,6.1122,6.1159,6.1086,6.1122,108100.0
2009-03-23 10:50:00,16.73,16.74,16.72,16.74,75000.0,6.1159,6.1196,6.1122,6.1196,75000.0
2009-03-23 10:55:00,16.74,16.8,16.73,16.79,153700.0,6.1196,6.1415,6.1159,6.1378,153700.0
2009-03-23 11:00:00,16.79,16.8,16.78,16.8,154600.0,6.1378,6.1415,6.1342,6.1415,154600.0
2009-03-23 11:05:00,16.79,16.88,16.79,16.82,212200.0,6.1378,6.1707,6.1378,6.1488,212200.0
2009-03-23 11:10:00,16.82,16.87,16.81,16.85,141400.0,6.1488,6.1671,6.1451,6.1598,141400.0
2009-03-23 11:15:00,16.85,16.87,16.84,16.86,118800.0,6.1598,6.1671,6.1561,6.1634,118800.0
2009-03-23 11:20:00,16.87,16.89,16.86,16.89,110500.0,6.1671,6.1744,6.1634,6.1744,110500.0
2009-03-23 11:25:00,16.9,16.94,16.88,16.91,183900.0,6.178,6.1927,6.1707,6.1817,183900.0
2009-03-23 11:30:00,16.91,16.92,16.9,16.92,60700.0,6.1817,6.1854,6.178,6.1854,60700.0
2009-03-23 11:35:00,16.91,16.92,16.89,16.89,61600.0,6.1817,6.1854,6.1744,6.1744,61600.0
2009-03-23 11:40:00,16.89,16.93,16.89,16.92,71700.0,6.1744,6.189,6.1744,6.1854,71700.0
2009-03-23 11:45:00,16.93,16.94,16.91,16.93,66400.0,6.189,6.1927,6.1817,6.189,66400.0
2009-03-23 11:50:00,16.93,16.96,16.92,16.96,93600.0,6.189,6.2,6.1854,6.2,93600.0
2009-03-23 11:55:00,16.96,16.98,16.95,16.96,98200.0,6.2,6.2073,6.1963,6.2,98200.0
2009-03-23 12:00:00,16.97,16.97,16.94,16.94,54000.0,6.2036,6.2036,6.1927,6.1927,54000.0
2009-03-23 12:05:00,16.94,16.96,16.92,16.96,101200.0,6.1927,6.2,6.1854,6.2,101200.0
2009-03-23 12:10:00,16.94,16.97,16.94,16.94,110600.0,6.1927,6.2036,6.1927,6.1927,110600.0
2009-03-23 12:15:00,16.94,16.95,16.93,16.95,66800.0,6.1927,6.1963,6.189,6.1963,66800.0
2009-03-23 12:20:00,16.94,16.94,16.9,16.93,135600.0,6.1927,6.1927,6.178,6.189,135600.0
2009-03-23 12:25:00,16.93,16.96,16.92,16.95,78100.0,6.189,6.2,6.1854,6.1963,78100.0
2009-03-23 12:30:00,16.96,16.97,16.95,16.96,135400.0,6.2,6.2036,6.1963,6.2,135400.0
2009-03-23 12:35:00,16.96,16.96,16.95,16.96,22100.0,6.2,6.2,6.1963,6.2,22100.0
2009-03-23 12:40:00,16.96,16.96,16.9,16.9,132900.0,6.2,6.2,6.178,6.178,132900.0
2009-03-23 12:45:00,16.9,16.91,16.87,16.89,206700.0,6.178,6.1817,6.1671,6.1744,206700.0
2009-03-23 12:50:00,16.88,16.89,16.85,16.86,187700.0,6.1707,6.1744,6.1598,6.1634,187700.0
2009-03-23 12:55:00,16.85,16.86,16.81,16.84,189600.0,6.1598,6.1634,6.1451,6.1561,189600.0
2009-03-23 13:00:00,16.84,16.85,16.82,16.82,121500.0,6.1561,6.1598,6.1488,6.1488,121500.0
2009-03-23 13:05:00,16.83,16.84,16.82,16.82,61400.0,6.1525,6.1561,6.1488,6.1488,61400.0
2009-03-23 13:10:00,16.83,16.92,16.82,16.92,131100.0,6.1525,6.1854,6.1488,6.1854,131100.0
2009-03-23 13:15:00,16.91,16.93,16.87,16.87,89400.0,6.1817,6.189,6.1671,6.1671,89400.0
2009-03-23 13:20:00,16.87,16.88,16.85,16.85,110200.0,6.1671,6.1707,6.1598,6.1598,110200.0
2009-03-23 13:25:00,16.85,16.86,16.78,16.79,162900.0,6.1598,6.1634,6.1342,6.1378,162900.0
2009-03-23 13:30:00,16.78,16.82,16.78,16.82,147800.0,6.1342,6.1488,6.1342,6.1488,147800.0
2009-03-23 13:35:00,16.81,16.82,16.79,16.81,98100.0,6.1451,6.1488,6.1378,6.1451,98100.0
2009-03-23 13:40:00,16.81,16.82,16.8,16.8,42800.0,6.1451,6.1488,6.1415,6.1415,42800.0
2009-03-23 13:45:00,16.8,16.82,16.8,16.81,35000.0,6.1415,6.1488,6.1415,6.1451,35000.0
2009-03-23 13:50:00,16.81,16.82,16.8,16.8,89100.0,6.1451,6.1488,6.1415,6.1415,89100.0
2009-03-23 13:55:00,16.8,16.81,16.78,16.79,61200.0,6.1415,6.1451,6.1342,6.1378,61200.0
2009-03-23 14:00:00,16.8,16.83,16.79,16.83,68700.0,6.1415,6.1525,6.1378,6.1525,68700.0
2009-03-23 14:05:00,16.83,16.85,16.82,16.85,92700.0,6.1525,6.1598,6.1488,6.1598,92700.0
2009-03-23 14:10:00,16.85,16.86,16.83,16.84,138100.0,6.1598,6.1634,6.1525,6.1561,138100.0
2009-03-23 14:15:00,16.84,16.86,16.84,16.86,99900.0,6.1561,6.1634,6.1561,6.1634,99900.0
2009-03-23 14:20:00,16.85,16.87,16.85,16.87,52000.0,6.1598,6.1671,6.1598,6.1671,52000.0
2009-03-23 14:25:00,16.87,16.9,16.87,16.89,107100.0,6.1671,6.178,6.1671,6.1744,107100.0
2009-03-23 14:30:00,16.88,16.91,16.88,16.9,107100.0,6.1707,6.1817,6.1707,6.178,107100.0
2009-03-23 14:35:00,16.89,16.93,16.89,16.92,119600.0,6.1744,6.189,6.1744,6.1854,119600.0
2009-03-23 14:40:00,16.93,16.94,16.9,16.92,194700.0,6.189,6.1927,6.178,6.1854,194700.0
2009-03-23 14:45:00,16.92,16.97,16.92,16.97,202100.0,6.1854,6.2036,6.1854,6.2036,202100.0
2009-03-23 14:50:00,16.97,17.0,16.96,16.99,346700.0,6.2036,6.2146,6.2,6.2109,346700.0
2009-03-23 14:55:00,16.99,16.99,16.97,16.98,112500.0,6.2109,6.2109,6.2036,6.2073,112500.0
2009-03-23 15:00:00,16.98,16.99,16.92,16.97,237100.0,6.2073,6.2109,6.1854,6.2036,237100.0
2009-03-23 15:05:00,16.96,16.99,16.91,16.91,181000.0,6.2,6.2109,6.1817,6.1817,181000.0
2009-03-23 15:10:00,16.92,16.97,16.92,16.97,136500.0,6.1854,6.2036,6.1854,6.2036,136500.0
2009-03-23 15:15:00,16.97,17.0,16.96,16.99,164700.0,6.2036,6.2146,6.2,6.2109,164700.0
2009-03-23 15:20:00,16.99,17.0,16.96,16.98,156200.0,6.2109,6.2146,6.2,6.2073,156200.0
2009-03-23 15:25:00,16.97,16.99,16.97,16.98,86200.0,6.2036,6.2109,6.2036,6.2073,86200.0
2009-03-23 15:30:00,16.99,17.0,16.97,16.98,142200.0,6.2109,6.2146,6.2036,6.2073,142200.0
2009-03-23 15:35:00,16.97,17.0,16.97,16.99,135800.0,6.2036,6.2146,6.2036,6.2109,135800.0
2009-03-23 15:40:00,16.99,17.05,16.98,17.04,515400.0,6.2109,6.2329,6.2073,6.2292,515400.0
2009-03-23 15:45:00,17.04,17.05,17.04,17.05,310700.0,6.2292,6.2329,6.2292,6.2329,310700.0
2009-03-23 15:50:00,17.04,17.1,17.04,17.07,969300.0,6.2292,6.2512,6.2292,6.2402,969300.0
2009-03-23 15:55:00,17.07,17.11,17.06,17.1,876900.0,6.2402,6.2548,6.2365,6.2512,876900.0
2009-03-24 09:30:00,17.12,17.15,17.02,17.03,391900.0,6.2585,6.2694,6.2219,6.2256,391900.0
2009-03-24 09:35:00,17.04,17.06,16.91,16.98,315800.0,6.2292,6.2365,6.1817,6.2073,315800.0
2009-03-24 09:40:00,16.99,17.05,16.98,17.0,199800.0,6.2109,6.2329,6.2073,6.2146,199800.0
2009-03-24 09:45:00,17.0,17.08,16.99,17.08,260700.0,6.2146,6.2438,6.2109,6.2438,260700.0
2009-03-24 09:50:00,17.08,17.13,17.05,17.05,157300.0,6.2438,6.2621,6.2329,6.2329,157300.0
2009-03-24 09:55:00,17.06,17.14,17.05,17.13,126400.0,6.2365,6.2658,6.2329,6.2621,126400.0
2009-03-24 10:00:00,17.13,17.2,17.13,17.19,286200.0,6.2621,6.2877,6.2621,6.2841,286200.0
2009-03-24 10:05:00,17.2,17.2,17.15,17.18,222800.0,6.2877,6.2877,6.2694,6.2804,222800.0
2009-03-24 10:10:00,17.17,17.19,17.15,17.15,130300.0,6.2767,6.2841,6.2694,6.2694,130300.0
2009-03-24 10:15:00,17.15,17.16,17.1,17.11,121600.0,6.2694,6.2731,6.2512,6.2548,121600.0
2009-03-24 10:20:00,17.11,17.14,17.1,17.11,114300.0,6.2548,6.2658,6.2512,6.2548,114300.0
2009-03-24 10:25:00,17.11,17.16,17.11,17.16,128300.0,6.2548,6.2731,6.2548,6.2731,128300.0
2009-03-24 10:30:00,17.15,17.19,17.15,17.19,126000.0,6.2694,6.2841,6.2694,6.2841,126000.0
2009-03-24 10:35:00,17.19,17.24,17.17,17.24,288600.0,6.2841,6.3023,6.2767,6.3023,288600.0
2009-03-24 10:40:00,17.24,17.25,17.23,17.24,120600.0,6.3023,6.306,6.2987,6.3023,120600.0
2009-03-24 10:45:00,17.24,17.25,17.22,17.25,116800.0,6.3023,6.306,6.295,6.306,116800.0
2009-03-24 10:50:00,17.25,17.25,17.23,17.23,95500.0,6.306,6.306,6.2987,6.2987,95500.0
2009-03-24 10:55:00,17.23,17.24,17.2,17.2,77100.0,6.2987,6.3023,6.2877,6.2877,77100.0
2009-03-24 11:00:00,17.2,17.24,17.17,17.22,244400.0,6.2877,6.3023,6.2767,6.295,244400.0
2009-03-24 11:05:00,17.22,17.23,17.21,17.22,89300.0,6.295,6.2987,6.2914,6.295,89300.0
2009-03-24 11:10:00,17.21,17.24,17.2,17.22,181000.0,6.2914,6.3023,6.2877,6.295,181000.0
2009-03-24 11:15:00,17.22,17.25,17.22,17.25,188700.0,6.295,6.306,6.295,6.306,188700.0
2009-03-24 11:20:00,17.25,17.26,17.23,17.23,177400.0,6.306,6.3096,6.2987,6.2987,177400.0
2009-03-24 11:25:00,17.23,17.26,17.22,17.25,149900.0,6.2987,6.3096,6.295,6.306,149900.0
2009-03-24 11:30:00,17.26,17.26,17.25,17.25,38500.0,6.3096,6.3096,6.306,6.306,38500.0
2009-03-24 11:35:00,17.26,17.26,17.23,17.25,118600.0,6.3096,6.3096,6.2987,6.306,118600.0
2009-03-24 11:40:00,17.25,17.25,17.23,17.25,97400.0,6.306,6.306,6.2987,6.306,97400.0
2009-03-24 11:45:00,17.25,17.26,17.24,17.25,105900.0,6.306,6.3096,6.3023,6.306,105900.0
2009-03-24 11:50:00,17.26,17.26,17.24,17.24,95800.0,6.3096,6.3096,6.3023,6.3023,95800.0
2009-03-24 11:55:00,17.24,17.25,17.22,17.22,68100.0,6.3023,6.306,6.295,6.295,68100.0
2009-03-24 12:00:00,17.22,17.22,17.18,17.18,80900.0,6.295,6.295,6.2804,6.2804,80900.0
2009-03-24 12:05:00,17.18,17.19,17.16,17.16,104200.0,6.2804,6.2841,6.2731,6.2731,104200.0
2009-03-24 12:10:00,17.16,17.2,17.15,17.19,142000.0,6.2731,6.2877,6.2694,6.2841,142000.0
2009-03-24 12:15:00,17.2,17.25,17.19,17.23,87800.0,6.2877,6.306,6.2841,6.2987,87800.0
2009-03-24 12:20:00,17.23,17.23,17.15,17.2,199700.0,6.2987,6.2987,6.2694,6.2877,199700.0
2009-03-24 12:25:00,17.19,17.21,17.19,17.21,42700.0,6.2841,6.2914,6.2841,6.2914,42700.0
2009-03-24 12:30:00,17.2,17.23,17.2,17.22,75200.0,6.2877,6.2987,6.2877,6.295,75200.0
2009-03-24 12:35:00,17.22,17.23,17.21,17.21,72500.0,6.295,6.2987,6.2914,6.2914,72500.0
2009-03-24 12:40:00,17.21,17.22,17.2,17.2,38000.0,6.2914,6.295,6.2877,6.2877,38000.0
2009-03-24 12:45:00,17.2,17.24,17.2,17.24,62100.0,6.2877,6.3023,6.2877,6.3023,62100.0
2009-03-24 12:50:00,17.24,17.26,17.24,17.26,53000.0,6.3023,6.3096,6.3023,6.3096,53000.0
2009-03-24 12:55:00,17.26,17.26,17.25,17.25,70200.0,6.3096,6.3096,6.306,6.306,70200.0
2009-03-24 13:00:00,17.25,17.28,17.23,17.27,201300.0,6.306,6.317,6.2987,6.3133,201300.0
2009-03-24 13:05:00,17.28,17.3,17.27,17.3,82800.0,6.317,6.3243,6.3133,6.3243,82800.0
2009-03-24 13:10:00,17.29,17.3,17.27,17.28,118600.0,6.3206,6.3243,6.3133,6.317,118600.0
2009-03-24 13:15:00,17.28,17.31,17.28,17.3,131900.0,6.317,6.3279,6.317,6.3243,131900.0
2009-03-24 13:20:00,17.31,17.32,17.28,17.31,118400.0,6.3279,6.3316,6.317,6.3279,118400.0
2009-03-24 13:25:00,17.3,17.31,17.26,17.26,133800.0,6.3243,6.3279,6.3096,6.3096,133800.0
2009-03-24 13:30:00,17.27,17.28,17.24,17.25,67900.0,6.3133,6.317,6.3023,6.306,67900.0
2009-03-24 13:35:00,17.25,17.27,17.24,17.26,59300.0,6.306,6.3133,6.3023,6.3096,59300.0
2009-03-24 13:40:00,17.25,17.26,17.24,17.26,36200.0,6.306,6.3096,6.3023,6.3096,36200.0
2009-03-24 13:45:00,17.25,17.27,17.23,17.24,67700.0,6.306,6.3133,6.2987,6.3023,67700.0
2009-03-24 13:50:00,17.25,17.25,17.22,17.24,87900.0,6.306,6.306,6.295,6.3023,87900.0
2009-03-24 13:55:00,17.25,17.26,17.21,17.23,106600.0,6.306,6.3096,6.2914,6.2987,106600.0
2009-03-24 14:00:00,17.23,17.23,17.22,17.22,34100.0,6.2987,6.2987,6.295,6.295,34100.0
2009-03-24 14:05:00,17.22,17.23,17.22,17.22,53600.0,6.295,6.2987,6.295,6.295,53600.0
2009-03-24 14:10:00,17.23,17.23,17.21,17.22,86000.0,6.2987,6.2987,6.2914,6.295,86000.0
2009-03-24 14:15:00,17.22,17.25,17.2,17.2,190700.0,6.295,6.306,6.2877,6.2877,190700.0
2009-03-24 14:20:00,17.2,17.23,17.19,17.21,182900.0,6.2877,6.2987,6.2841,6.2914,182900.0
2009-03-24 14:25:00,17.21,17.22,17.16,17.17,155300.0,6.2914,6.295,6.2731,6.2767,155300.0
2009-03-24 14:30:00,17.17,17.21,17.16,17.19,115000.0,6.2767,6.2914,6.2731,6.2841,115000.0
2009-03-24 14:35:00,17.19,17.23,17.18,17.23,95300.0,6.2841,6.2987,6.2804,6.2987,95300.0
2009-03-24 14:40:00,17.23,17.24,17.21,17.23,88300.0,6.2987,6.3023,6.2914,6.2987,88300.0
2009-03-24 14:45:00,17.23,17.24,17.21,17.22,76400.0,6.2987,6.3023,6.2914,6.295,76400.0
2009-03-24 14:50:00,17.22,17.24,17.21,17.23,116800.0,6.295,6.3023,6.2914,6.2987,116800.0
2009-03-24 14:55:00,17.23,17.23,17.22,17.23,47300.0,6.2987,6.2987,6.295,6.2987,47300.0
2009-03-24 15:00:00,17.23,17.24,17.22,17.23,105500.0,6.2987,6.3023,6.295,6.2987,105500.0
2009-03-24 15:05:00,17.22,17.23,17.21,17.23,82200.0,6.295,6.2987,6.2914,6.2987,82200.0
2009-03-24 15:10:00,17.22,17.24,17.2,17.22,96000.0,6.295,6.3023,6.2877,6.295,96000.0
2009-03-24 15:15:00,17.22,17.24,17.19,17.2,122900.0,6.295,6.3023,6.2841,6.2877,122900.0
2009-03-24 15:20:00,17.21,17.24,17.2,17.2,110300.0,6.2914,6.3023,6.2877,6.2877,110300.0
2009-03-24 15:25:00,17.2,17.21,17.18,17.21,129200.0,6.2877,6.2914,6.2804,6.2914,129200.0
2009-03-24 15:30:00,17.21,17.21,17.18,17.2,103400.0,6.2914,6.2914,6.2804,6.2877,103400.0
2009-03-24 15:35:00,17.2,17.24,17.19,17.23,200600.0,6.2877,6.3023,6.2841,6.2987,200600.0
2009-03-24 15:40:00,17.23,17.25,17.21,17.21,272900.0,6.2987,6.306,6.2914,6.2914,272900.0
2009-03-24 15:45:00,17.22,17.26,17.21,17.21,190000.0,6.295,6.3096,6.2914,6.2914,190000.0
2009-03-24 15:50:00,17.21,17.23,17.15,17.16,341100.0,6.2914,6.2987,6.2694,6.2731,341100.0
2009-03-24 15:55:00,17.17,17.2,17.13,17.17,553100.0,6.2767,6.2877,6.2621,6.2767,553100.0
2009-03-25 09:30:00,17.2,17.21,17.01,17.14,455800.0,6.2877,6.2914,6.2183,6.2658,455800.0
2009-03-25 09:35:00,17.14,17.27,17.12,17.22,178300.0,6.2658,6.3133,6.2585,6.295,178300.0
2009-03-25 09:40:00,17.23,17.3,17.21,17.24,169600.0,6.2987,6.3243,6.2914,6.3023,169600.0
2009-03-25 09:45:00,17.23,17.31,17.23,17.27,185500.0,6.2987,6.3279,6.2987,6.3133,185500.0
2009-03-25 09:50:00,17.26,17.34,17.26,17.32,125000.0,6.3096,6.3389,6.3096,6.3316,125000.0
2009-03-25 09:55:00,17.33,17.33,17.27,17.29,130500.0,6.3352,6.3352,6.3133,6.3206,130500.0
2009-03-25 10:00:00,17.29,17.4,17.29,17.4,474500.0,6.3206,6.3608,6.3206,6.3608,474500.0
2009-03-25 10:05:00,17.39,17.4,17.33,17.39,143800.0,6.3572,6.3608,6.3352,6.3572,143800.0
2009-03-25 10:10:00,17.39,17.39,17.33,17.33,243300.0,6.3572,6.3572,6.3352,6.3352,243300.0
2009-03-25 10:15:00,17.33,17.34,17.3,17.33,184400.0,6.3352,6.3389,6.3243,6.3352,184400.0
2009-03-25 10:20:00,17.32,17.33,17.28,17.29,145000.0,6.3316,6.3352,6.317,6.3206,145000.0
2009-03-25 10:25:00,17.29,17.3,17.24,17.29,243200.0,6.3206,6.3243,6.3023,6.3206,243200.0
2009-03-25 10:30:00,17.3,17.33,17.28,17.3,158600.0,6.3243,6.3352,6.317,6.3243,158600.0
2009-03-25 10:35:00,17.3,17.35,17.29,17.35,180600.0,6.3243,6.3425,6.3206,6.3425,180600.0
2009-03-25 10:40:00,17.35,17.35,17.3,17.31,166400.0,6.3425,6.3425,6.3243,6.3279,166400.0
2009-03-25 10:45:00,17.31,17.31,17.25,17.27,131100.0,6.3279,6.3279,6.306,6.3133,131100.0
2009-03-25 10:50:00,17.26,17.28,17.26,17.28,91300.0,6.3096,6.317,6.3096,6.317,91300.0
2009-03-25 10:55:00,17.28,17.3,17.25,17.27,118200.0,6.317,6.3243,6.306,6.3133,118200.0
2009-03-25 11:00:00,17.27,17.3,17.26,17.3,135400.0,6.3133,6.3243,6.3096,6.3243,135400.0
2009-03-25 11:05:00,17.3,17.34,17.28,17.31,159300.0,6.3243,6.3389,6.317,6.3279,159300.0
2009-03-25 11:10:00,17.3,17.32,17.26,17.27,107200.0,6.3243,6.3316,6.3096,6.3133,107200.0
2009-03-25 11:15:00,17.26,17.29,17.25,17.27,175100.0,6.3096,6.3206,6.306,6.3133,175100.0
2009-03-25 11:20:00,17.26,17.33,17.26,17.32,138100.0,6.3096,6.3352,6.3096,6.3316,138100.0
2009-03-25 11:25:00,17.32,17.33,17.3,17.33,83300.0,6.3316,6.3352,6.3243,6.3352,83300.0
2009-03-25 11:30:00,17.33,17.37,17.32,17.37,104300.0,6.3352,6.3499,6.3316,6.3499,104300.0
2009-03-25 11:35:00,17.36,17.38,17.34,17.36,94700.0,6.3462,6.3535,6.3389,6.3462,94700.0
2009-03-25 11:40:00,17.37,17.39,17.36,17.38,84900.0,6.3499,6.3572,6.3462,6.3535,84900.0
2009-03-25 11:45:00,17.39,17.39,17.37,17.38,82000.0,6.3572,6.3572,6.3499,6.3535,82000.0
2009-03-25 11:50:00,17.38,17.39,17.37,17.37,52200.0,6.3535,6.3572,6.3499,6.3499,52200.0
2009-03-25 11:55:00,17.38,17.39,17.36,17.37,60100.0,6.3535,6.3572,6.3462,6.3499,60100.0
2009-03-25 12:00:00,17.37,17.4,17.34,17.37,113100.0,6.3499,6.3608,6.3389,6.3499,113100.0
2009-03-25 12:05:00,17.37,17.4,17.36,17.36,109300.0,6.3499,6.3608,6.3462,6.3462,109300.0
2009-03-25 12:10:00,17.37,17.37,17.33,17.34,135300.0,6.3499,6.3499,6.3352,6.3389,135300.0
2009-03-25 12:15:00,17.34,17.35,17.29,17.3,92500.0,6.3389,6.3425,6.3206,6.3243,92500.0
2009-03-25 12:20:00,17.31,17.32,17.28,17.29,97600.0,6.3279,6.3316,6.317,6.3206,97600.0
2009-03-25 12:25:00,17.29,17.33,17.29,17.31,100900.0,6.3206,6.3352,6.3206,6.3279,100900.0
2009-03-25 12:30:00,17.32,17.34,17.29,17.29,75100.0,6.3316,6.3389,6.3206,6.3206,75100.0
2009-03-25 12:35:00,17.3,17.33,17.28,17.3,97700.0,6.3243,6.3352,6.317,6.3243,97700.0
2009-03-25 12:40:00,17.3,17.31,17.25,17.27,152300.0,6.3243,6.3279,6.306,6.3133,152300.0
2009-03-25 12:45:00,17.26,17.31,17.25,17.31,98400.0,6.3096,6.3279,6.306,6.3279,98400.0
2009-03-25 12:50:00,17.3,17.31,17.29,17.3,78100.0,6.3243,6.3279,6.3206,6.3243,78100.0
2009-03-25 12:55:00,17.3,17.36,17.3,17.36,111400.0,6.3243,6.3462,6.3243,6.3462,111400.0
2009-03-25 13:00:00,17.36,17.39,17.35,17.37,128700.0,6.3462,6.3572,6.3425,6.3499,128700.0
2009-03-25 13:05:00,17.37,17.37,17.33,17.35,57300.0,6.3499,6.3499,6.3352,6.3425,57300.0
2009-03-25 13:10:00,17.34,17.35,17.29,17.3,78900.0,6.3389,6.3425,6.3206,6.3243,78900.0
2009-03-25 13:15:00,17.29,17.31,17.29,17.31,97100.0,6.3206,6.3279,6.3206,6.3279,97100.0
2009-03-25 13:20:00,17.3,17.33,17.3,17.32,77300.0,6.3243,6.3352,6.3243,6.3316,77300.0
2009-03-25 13:25:00,17.33,17.34,17.27,17.29,107500.0,6.3352,6.3389,6.3133,6.3206,107500.0
2009-03-25 13:30:00,17.29,17.3,17.28,17.29,75300.0,6.3206,6.3243,6.317,6.3206,75300.0
2009-03-25 13:35:00,17.29,17.31,17.28,17.3,90400.0,6.3206,6.3279,6.317,6.3243,90400.0
2009-03-25 13:40:00,17.29,17.31,17.28,17.28,109300.0,6.3206,6.3279,6.317,6.317,109300.0
2009-03-25 13:45:00,17.29,17.3,17.28,17.28,50100.0,6.3206,6.3243,6.317,6.317,50100.0
2009-03-25 13:50:00,17.28,17.3,17.28,17.29,84700.0,6.317,6.3243,6.317,6.3206,84700.0
2009-03-25 13:55:00,17.29,17.33,17.28,17.33,142100.0,6.3206,6.3352,6.317,6.3352,142100.0
2009-03-25 14:00:00,17.33,17.34,17.25,17.26,275500.0,6.3352,6.3389,6.306,6.3096,275500.0
2009-03-25 14:05:00,17.26,17.27,17.25,17.27,121100.0,6.3096,6.3133,6.306,6.3133,121100.0
2009-03-25 14:10:00,17.27,17.27,17.26,17.26,37300.0,6.3133,6.3133,6.3096,6.3096,37300.0
2009-03-25 14:15:00,17.26,17.29,17.26,17.29,140900.0,6.3096,6.3206,6.3096,6.3206,140900.0
2009-03-25 14:20:00,17.28,17.31,17.27,17.3,138200.0,6.317,6.3279,6.3133,6.3243,138200.0
2009-03-25 14:25:00,17.29,17.31,17.25,17.25,131900.0,6.3206,6.3279,6.306,6.306,131900.0
2009-03-25 14:30:00,17.25,17.26,17.2,17.2,178600.0,6.306,6.3096,6.2877,6.2877,178600.0
2009-03-25 14:35:00,17.22,17.23,17.18,17.2,132800.0,6.295,6.2987,6.2804,6.2877,132800.0
2009-03-25 14:40:00,17.2,17.21,17.15,17.17,303000.0,6.2877,6.2914,6.2694,6.2767,303000.0
2009-03-25 14:45:00,17.17,17.18,17.13,17.15,278200.0,6.2767,6.2804,6.2621,6.2694,278200.0
2009-03-25 14:50:00,17.15,17.15,17.11,17.14,236600.0,6.2694,6.2694,6.2548,6.2658,236600.0
2009-03-25 14:55:00,17.14,17.15,17.11,17.11,93000.0,6.2658,6.2694,6.2548,6.2548,93000.0
2009-03-25 15:00:00,17.11,17.13,17.07,17.12,190700.0,6.2548,6.2621,6.2402,6.2585,190700.0
2009-03-25 15:05:00,17.13,17.16,17.11,17.12,114300.0,6.2621,6.2731,6.2548,6.2585,114300.0
2009-03-25 15:10:00,17.13,17.15,17.1,17.13,138100.0,6.2621,6.2694,6.2512,6.2621,138100.0
2009-03-25 15:15:00,17.13,17.16,17.11,17.13,96600.0,6.2621,6.2731,6.2548,6.2621,96600.0
2009-03-25 15:20:00,17.12,17.14,17.09,17.09,183300.0,6.2585,6.2658,6.2475,6.2475,183300.0
2009-03-25 15:25:00,17.09,17.14,17.08,17.12,196900.0,6.2475,6.2658,6.2438,6.2585,196900.0
2009-03-25 15:30:00,17.11,17.15,17.09,17.1,214700.0,6.2548,6.2694,6.2475,6.2512,214700.0
2009-03-25 15:35:00,17.11,17.13,17.1,17.12,123300.0,6.2548,6.2621,6.2512,6.2585,123300.0
2009-03-25 15:40:00,17.11,17.16,17.06,17.15,321600.0,6.2548,6.2731,6.2365,6.2694,321600.0
2009-03-25 15:45:00,17.16,17.18,17.11,17.13,318400.0,6.2731,6.2804,6.2548,6.2621,318400.0
2009-03-25 15:50:00,17.13,17.19,17.1,17.19,345900.0,6.2621,6.2841,6.2512,6.2841,345900.0
2009-03-25 15:55:00,17.19,17.31,17.18,17.27,704200.0,6.2841,6.3279,6.2804,6.3133,704200.0
2009-03-26 09:30:00,17.35,17.39,17.25,17.33,378800.0,6.3425,6.3572,6.306,6.3352,378800.0
2009-03-26 09:35:00,17.33,17.34,17.28,17.3,206400.0,6.3352,6.3389,6.317,6.3243,206400.0
2009-03-26 09:40:00,17.31,17.32,17.3,17.32,189700.0,6.3279,6.3316,6.3243,6.3316,189700.0
2009-03-26 09:45:00,17.32,17.33,17.29,17.3,213500.0,6.3316,6.3352,6.3206,6.3243,213500.0
2009-03-26 09:50:00,17.3,17.31,17.24,17.25,347300.0,6.3243,6.3279,6.3023,6.306,347300.0
2009-03-26 09:55:00,17.25,17.31,17.25,17.3,163300.0,6.306,6.3279,6.306,6.3243,163300.0
2009-03-26 10:00:00,17.29,17.3,17.21,17.23,223900.0,6.3206,6.3243,6.2914,6.2987,223900.0
2009-03-26 10:05:00,17.22,17.24,17.19,17.2,189400.0,6.295,6.3023,6.2841,6.2877,189400.0
2009-03-26 10:10:00,17.21,17.21,17.2,17.21,52600.0,6.2914,6.2914,6.2877,6.2914,52600.0
2009-03-26 10:15:00,17.21,17.22,17.2,17.21,68700.0,6.2914,6.295,6.2877,6.2914,68700.0
2009-03-26 10:20:00,17.21,17.25,17.21,17.24,139100.0,6.2914,6.306,6.2914,6.3023,139100.0
2009-03-26 10:25:00,17.24,17.25,17.22,17.23,107400.0,6.3023,6.306,6.295,6.2987,107400.0
2009-03-26 10:30:00,17.23,17.27,17.22,17.27,203300.0,6.2987,6.3133,6.295,6.3133,203300.0
2009-03-26 10:35:00,17.27,17.32,17.27,17.29,178100.0,6.3133,6.3316,6.3133,6.3206,178100.0
2009-03-26 10:40:00,17.29,17.31,17.29,17.3,95300.0,6.3206,6.3279,6.3206,6.3243,95300.0
2009-03-26 10:45:00,17.29,17.3,17.26,17.26,258400.0,6.3206,6.3243,6.3096,6.3096,258400.0
2009-03-26 10:50:00,17.26,17.26,17.19,17.19,375800.0,6.3096,6.3096,6.2841,6.2841,375800.0
2009-03-26 10:55:00,17.19,17.22,17.19,17.21,310100.0,6.2841,6.295,6.2841,6.2914,310100.0
2009-03-26 11:00:00,17.2,17.25,17.2,17.21,158300.0,6.2877,6.306,6.2877,6.2914,158300.0
2009-03-26 11:05:00,17.22,17.23,17.2,17.21,109900.0,6.295,6.2987,6.2877,6.2914,109900.0
2009-03-26 11:10:00,17.21,17.21,17.16,17.17,114700.0,6.2914,6.2914,6.2731,6.2767,114700.0
2009-03-26 11:15:00,17.17,17.18,17.17,17.17,66700.0,6.2767,6.2804,6.2767,6.2767,66700.0
2009-03-26 11:20:00,17.18,17.2,17.17,17.2,149800.0,6.2804,6.2877,6.2767,6.2877,149800.0
2009-03-26 11:25:00,17.19,17.21,17.18,17.18,187000.0,6.2841,6.2914,6.2804,6.2804,187000.0
2009-03-26 11:30:00,17.19,17.21,17.18,17.21,95300.0,6.2841,6.2914,6.2804,6.2914,95300.0
2009-03-26 11:35:00,17.21,17.22,17.19,17.19,258500.0,6.2914,6.295,6.2841,6.2841,258500.0
2009-03-26 11:40:00,17.19,17.24,17.18,17.24,284500.0,6.2841,6.3023,6.2804,6.3023,284500.0
2009-03-26 11:45:00,17.24,17.24,17.18,17.19,296000.0,6.3023,6.3023,6.2804,6.2841,296000.0
2009-03-26 11:50:00,17.19,17.21,17.16,17.2,342000.0,6.2841,6.2914,6.2731,6.2877,342000.0
2009-03-26 11:55:00,17.2,17.25,17.19,17.19,309900.0,6.2877,6.306,6.2841,6.2841,309900.0
2009-03-26 12:00:00,17.19,17.22,17.18,17.2,317200.0,6.2841,6.295,6.2804,6.2877,317200.0
2009-03-26 12:05:00,17.2,17.21,17.18,17.2,307200.0,6.2877,6.2914,6.2804,6.2877,307200.0
2009-03-26 12:10:00,17.19,17.2,17.15,17.16,190000.0,6.2841,6.2877,6.2694,6.2731,190000.0
2009-03-26 12:15:00,17.15,17.16,17.05,17.06,521700.0,6.2694,6.2731,6.2329,6.2365,521700.0
2009-03-26 12:20:00,17.06,17.11,17.05,17.07,443600.0,6.2365,6.2548,6.2329,6.2402,443600.0
2009-03-26 12:25:00,17.07,17.07,17.01,17.02,423700.0,6.2402,6.2402,6.2183,6.2219,423700.0
2009-03-26 12:30:00,17.02,17.02,17.0,17.01,209000.0,6.2219,6.2219,6.2146,6.2183,209000.0
2009-03-26 12:35:00,17.0,17.01,16.94,16.97,452800.0,6.2146,6.2183,6.1927,6.2036,452800.0
2009-03-26 12:40:00,16.97,17.0,16.95,16.95,239600.0,6.2036,6.2146,6.1963,6.1963,239600.0
2009-03-26 12:45:00,16.95,16.96,16.9,16.91,266800.0,6.1963,6.2,6.178,6.1817,266800.0
2009-03-26 12:50:00,16.91,16.92,16.88,16.89,265400.0,6.1817,6.1854,6.1707,6.1744,265400.0
2009-03-26 12:55:00,16.88,16.89,16.84,16.86,288600.0,6.1707,6.1744,6.1561,6.1634,288600.0
2009-03-26 13:00:00,16.87,16.99,16.86,16.99,268100.0,6.1671,6.2109,6.1634,6.2109,268100.0
2009-03-26 13:05:00,16.98,16.99,16.96,16.98,283100.0,6.2073,6.2109,6.2,6.2073,283100.0
2009-03-26 13:10:00,16.98,16.99,16.93,16.93,238300.0,6.2073,6.2109,6.189,6.189,238300.0
2009-03-26 13:15:00,16.93,16.98,16.93,16.95,249700.0,6.189,6.2073,6.189,6.1963,249700.0
2009-03-26 13:20:00,16.96,17.04,16.95,17.04,294400.0,6.2,6.2292,6.1963,6.2292,294400.0
2009-03-26 13:25:00,17.04,17.05,16.98,17.0,262700.0,6.2292,6.2329,6.2073,6.2146,262700.0
2009-03-26 13:30:00,17.0,17.04,17.0,17.03,98000.0,6.2146,6.2292,6.2146,6.2256,98000.0
2009-03-26 13:35:00,17.03,17.05,17.01,17.04,191500.0,6.2256,6.2329,6.2183,6.2292,191500.0
2009-03-26 13:40:00,17.05,17.05,17.01,17.02,330100.0,6.2329,6.2329,6.2183,6.2219,330100.0
2009-03-26 13:45:00,17.02,17.04,17.02,17.04,77000.0,6.2219,6.2292,6.2219,6.2292,77000.0
2009-03-26 13:50:00,17.04,17.05,17.02,17.03,202300.0,6.2292,6.2329,6.2219,6.2256,202300.0
2009-03-26 13:55:00,17.02,17.03,17.0,17.03,147700.0,6.2219,6.2256,6.2146,6.2256,147700.0
2009-03-26 14:00:00,17.02,17.06,17.02,17.06,332900.0,6.2219,6.2365,6.2219,6.2365,332900.0
2009-03-26 14:05:00,17.05,17.1,17.05,17.1,236200.0,6.2329,6.2512,6.2329,6.2512,236200.0
2009-03-26 14:10:00,17.09,17.13,17.08,17.12,205900.0,6.2475,6.2621,6.2438,6.2585,205900.0
2009-03-26 14:15:00,17.12,17.12,17.08,17.08,82600.0,6.2585,6.2585,6.2438,6.2438,82600.0
2009-03-26 14:20:00,17.09,17.1,17.08,17.1,103200.0,6.2475,6.2512,6.2438,6.2512,103200.0
2009-03-26 14:25:00,17.1,17.1,17.03,17.05,203700.0,6.2512,6.2512,6.2256,6.2329,203700.0
2009-03-26 14:30:00,17.04,17.04,17.02,17.02,167500.0,6.2292,6.2292,6.2219,6.2219,167500.0
2009-03-26 14:35:00,17.03,17.05,17.02,17.04,113000.0,6.2256,6.2329,6.2219,6.2292,113000.0
2009-03-26 14:40:00,17.03,17.04,17.01,17.02,142200.0,6.2256,6.2292,6.2183,6.2219,142200.0
2009-03-26 14:45:00,17.02,17.05,17.0,17.01,222800.0,6.2219,6.2329,6.2146,6.2183,222800.0
2009-03-26 14:50:00,17.02,17.02,16.99,17.02,318500.0,6.2219,6.2219,6.2109,6.2219,318500.0
2009-03-26 14:55:00,17.02,17.04,16.96,16.97,262000.0,6.2219,6.2292,6.2,6.2036,262000.0
2009-03-26 15:00:00,16.96,17.01,16.95,17.0,186700.0,6.2,6.2183,6.1963,6.2146,186700.0
2009-03-26 15:05:00,17.01,17.06,17.0,17.05,204400.0,6.2183,6.2365,6.2146,6.2329,204400.0
2009-03-26 15:10:00,17.06,17.07,17.03,17.04,142700.0,6.2365,6.2402,6.2256,6.2292,142700.0
2009-03-26 15:15:00,17.04,17.07,17.02,17.07,199600.0,6.2292,6.2402,6.2219,6.2402,199600.0
2009-03-26 15:20:00,17.07,17.09,17.04,17.09,211300.0,6.2402,6.2475,6.2292,6.2475,211300.0
2009-03-26 15:25:00,17.08,17.1,17.06,17.08,273500.0,6.2438,6.2512,6.2365,6.2438,273500.0
2009-03-26 15:30:00,17.08,17.12,17.07,17.1,265900.0,6.2438,6.2585,6.2402,6.2512,265900.0
2009-03-26 15:35:00,17.1,17.12,17.08,17.09,192300.0,6.2512,6.2585,6.2438,6.2475,192300.0
2009-03-26 15:40:00,17.1,17.15,17.09,17.14,293700.0,6.2512,6.2694,6.2475,6.2658,293700.0
2009-03-26 15:45:00,17.15,17.19,17.14,17.18,303200.0,6.2694,6.2841,6.2658,6.2804,303200.0
2009-03-26 15:50:00,17.19,17.2,17.11,17.17,682100.0,6.2841,6.2877,6.2548,6.2767,682100.0
2009-03-26 15:55:00,17.17,17.2,17.15,17.2,596800.0,6.2767,6.2877,6.2694,6.2877,596800.0
2009-03-27 09:30:00,17.0,17.0,16.8,16.87,733900.0,6.2146,6.2146,6.1415,6.1671,733900.0
2009-03-27 09:35:00,16.86,16.89,16.77,16.85,322400.0,6.1634,6.1744,6.1305,6.1598,322400.0
2009-03-27 09:40:00,16.85,16.9,16.83,16.89,267400.0,6.1598,6.178,6.1525,6.1744,267400.0
2009-03-27 09:45:00,16.9,16.93,16.76,16.78,391900.0,6.178,6.189,6.1269,6.1342,391900.0
2009-03-27 09:50:00,16.77,16.88,16.75,16.83,272900.0,6.1305,6.1707,6.1232,6.1525,272900.0
2009-03-27 09:55:00,16.83,16.85,16.74,16.75,269500.0,6.1525,6.1598,6.1196,6.1232,269500.0
2009-03-27 10:00:00,16.76,16.79,16.71,16.73,322700.0,6.1269,6.1378,6.1086,6.1159,322700.0
2009-03-27 10:05:00,16.73,16.74,16.69,16.72,353800.0,6.1159,6.1196,6.1013,6.1122,353800.0
2009-03-27 10:10:00,16.72,16.77,16.71,16.72,155800.0,6.1122,6.1305,6.1086,6.1122,155800.0
2009-03-27 10:15:00,16.72,16.76,16.72,16.74,147000.0,6.1122,6.1269,6.1122,6.1196,147000.0
2009-03-27 10:20:00,16.73,16.77,16.73,16.77,141400.0,6.1159,6.1305,6.1159,6.1305,141400.0
2009-03-27 10:25:00,16.77,16.78,16.75,16.78,88200.0,6.1305,6.1342,6.1232,6.1342,88200.0
2009-03-27 10:30:00,16.78,16.8,16.77,16.8,129200.0,6.1342,6.1415,6.1305,6.1415,129200.0
2009-03-27 10:35:00,16.8,16.87,16.8,16.86,223300.0,6.1415,6.1671,6.1415,6.1634,223300.0
2009-03-27 10:40:00,16.86,16.87,16.85,16.86,103600.0,6.1634,6.1671,6.1598,6.1634,103600.0
2009-03-27 10:45:00,16.87,16.89,16.86,16.86,95200.0,6.1671,6.1744,6.1634,6.1634,95200.0
2009-03-27 10:50:00,16.86,16.89,16.86,16.89,129100.0,6.1634,6.1744,6.1634,6.1744,129100.0
2009-03-27 10:55:00,16.88,16.89,16.88,16.88,53800.0,6.1707,6.1744,6.1707,6.1707,53800.0
2009-03-27 11:00:00,16.88,16.89,16.84,16.85,210800.0,6.1707,6.1744,6.1561,6.1598,210800.0
2009-03-27 11:05:00,16.85,16.86,16.82,16.82,192300.0,6.1598,6.1634,6.1488,6.1488,192300.0
2009-03-27 11:10:00,16.82,16.84,16.8,16.81,127900.0,6.1488,6.1561,6.1415,6.1451,127900.0
2009-03-27 11:15:00,16.82,16.82,16.79,16.79,39100.0,6.1488,6.1488,6.1378,6.1378,39100.0
2009-03-27 11:20:00,16.79,16.79,16.75,16.76,199400.0,6.1378,6.1378,6.1232,6.1269,199400.0
2009-03-27 11:25:00,16.76,16.76,16.72,16.73,137100.0,6.1269,6.1269,6.1122,6.1159,137100.0
2009-03-27 11:30:00,16.73,16.74,16.7,16.7,385600.0,6.1159,6.1196,6.1049,6.1049,385600.0
2009-03-27 11:35:00,16.71,16.72,16.67,16.68,291200.0,6.1086,6.1122,6.094,6.0976,291200.0
2009-03-27 11:40:00,16.67,16.69,16.66,16.68,186800.0,6.094,6.1013,6.0903,6.0976,186800.0
2009-03-27 11:45:00,16.68,16.7,16.66,16.66,181200.0,6.0976,6.1049,6.0903,6.0903,181200.0
2009-03-27 11:50:00,16.67,16.67,16.65,16.66,165700.0,6.094,6.094,6.0866,6.0903,165700.0
2009-03-27 11:55:00,16.65,16.66,16.61,16.62,232100.0,6.0866,6.0903,6.072,6.0757,232100.0
2009-03-27 12:00:00,16.63,16.66,16.62,16.65,153300.0,6.0793,6.0903,6.0757,6.0866,153300.0
2009-03-27 12:05:00,16.65,16.66,16.63,16.64,140200.0,6.0866,6.0903,6.0793,6.083,140200.0
2009-03-27 12:10:00,16.64,16.64,16.62,16.63,44200.0,6.083,6.083,6.0757,6.0793,44200.0
2009-03-27 12:15:00,16.63,16.64,16.6,16.62,307200.0,6.0793,6.083,6.0684,6.0757,307200.0
2009-03-27 12:20:00,16.62,16.63,16.61,16.63,53600.0,6.0757,6.0793,6.072,6.0793,53600.0
2009-03-27 12:25:00,16.63,16.64,16.62,16.62,121100.0,6.0793,6.083,6.0757,6.0757,121100.0
2009-03-27 12:30:00,16.63,16.63,16.6,16.6,167000.0,6.0793,6.0793,6.0684,6.0684,167000.0
2009-03-27 12:35:00,16.6,16.61,16.57,16.57,211900.0,6.0684,6.072,6.0574,6.0574,211900.0
2009-03-27 12:40:00,16.57,16.62,16.57,16.61,109100.0,6.0574,6.0757,6.0574,6.072,109100.0
2009-03-27 12:45:00,16.6,16.63,16.6,16.63,218700.0,6.0684,6.0793,6.0684,6.0793,218700.0
2009-03-27 12:50:00,16.63,16.64,16.56,16.57,306400.0,6.0793,6.083,6.0537,6.0574,306400.0
2009-03-27 12:55:00,16.58,16.58,16.52,16.55,238800.0,6.0611,6.0611,6.0391,6.0501,238800.0
2009-03-27 13:00:00,16.55,16.55,16.48,16.49,377300.0,6.0501,6.0501,6.0245,6.0282,377300.0
2009-03-27 13:05:00,16.49,16.54,16.48,16.54,95600.0,6.0282,6.0464,6.0245,6.0464,95600.0
2009-03-27 13:10:00,16.54,16.55,16.5,16.52,183200.0,6.0464,6.0501,6.0318,6.0391,183200.0
2009-03-27 13:15:00,16.51,16.53,16.51,16.53,80800.0,6.0355,6.0428,6.0355,6.0428,80800.0
2009-03-27 13:20:00,16.53,16.55,16.52,16.54,79400.0,6.0428,6.0501,6.0391,6.0464,79400.0
2009-03-27 13:25:00,16.54,16.57,16.54,16.57,68500.0,6.0464,6.0574,6.0464,6.0574,68500.0
2009-03-27 13:30:00,16.57,16.58,16.53,16.58,186600.0,6.0574,6.0611,6.0428,6.0611,186600.0
2009-03-27 13:35:00,16.57,16.58,16.51,16.52,110000.0,6.0574,6.0611,6.0355,6.0391,110000.0
2009-03-27 13:40:00,16.52,16.54,16.47,16.49,250200.0,6.0391,6.0464,6.0208,6.0282,250200.0
2009-03-27 13:45:00,16.49,16.49,16.47,16.48,152300.0,6.0282,6.0282,6.0208,6.0245,152300.0
2009-03-27 13:50:00,16.49,16.49,16.43,16.43,242100.0,6.0282,6.0282,6.0062,6.0062,242100.0
2009-03-27 13:55:00,16.44,16.46,16.43,16.44,131100.0,6.0099,6.0172,6.0062,6.0099,131100.0
2009-03-27 14:00:00,16.44,16.47,16.44,16.47,308800.0,6.0099,6.0208,6.0099,6.0208,308800.0
2009-03-27 14:05:00,16.47,16.5,16.46,16.49,225100.0,6.0208,6.0318,6.0172,6.0282,225100.0
2009-03-27 14:10:00,16.49,16.52,16.49,16.52,197400.0,6.0282,6.0391,6.0282,6.0391,197400.0
2009-03-27 14:15:00,16.51,16.55,16.5,16.55,136500.0,6.0355,6.0501,6.0318,6.0501,136500.0
2009-03-27 14:20:00,16.54,16.59,16.54,16.58,129700.0,6.0464,6.0647,6.0464,6.0611,129700.0
2009-03-27 14:25:00,16.58,16.59,16.55,16.55,85400.0,6.0611,6.0647,6.0501,6.0501,85400.0
2009-03-27 14:30:00,16.56,16.56,16.51,16.54,158600.0,6.0537,6.0537,6.0355,6.0464,158600.0
2009-03-27 14:35:00,16.55,16.58,16.54,16.57,181000.0,6.0501,6.0611,6.0464,6.0574,181000.0
2009-03-27 14:40:00,16.57,16.59,16.55,16.58,242100.0,6.0574,6.0647,6.0501,6.0611,242100.0
2009-03-27 14:45:00,16.57,16.59,16.55,16.58,140600.0,6.0574,6.0647,6.0501,6.0611,140600.0
2009-03-27 14:50:00,16.57,16.58,16.52,16.55,312200.0,6.0574,6.0611,6.0391,6.0501,312200.0
2009-03-27 14:55:00,16.55,16.6,16.54,16.59,125500.0,6.0501,6.0684,6.0464,6.0647,125500.0
2009-03-27 15:00:00,16.59,16.65,16.59,16.64,351900.0,6.0647,6.0866,6.0647,6.083,351900.0
2009-03-27 15:05:00,16.64,16.64,16.61,16.61,187500.0,6.083,6.083,6.072,6.072,187500.0
2009-03-27 15:10:00,16.61,16.64,16.61,16.63,134100.0,6.072,6.083,6.072,6.0793,134100.0
2009-03-27 15:15:00,16.63,16.68,16.63,16.66,109100.0,6.0793,6.0976,6.0793,6.0903,109100.0
2009-03-27 15:20:00,16.67,16.69,16.65,16.67,158600.0,6.094,6.1013,6.0866,6.094,158600.0
2009-03-27 15:25:00,16.66,16.67,16.6,16.6,214000.0,6.0903,6.094,6.0684,6.0684,214000.0
2009-03-27 15:30:00,16.6,16.65,16.6,16.6,216400.0,6.0684,6.0866,6.0684,6.0684,216400.0
2009-03-27 15:35:00,16.6,16.6,16.54,16.56,314600.0,6.0684,6.0684,6.0464,6.0537,314600.0
2009-03-27 15:40:00,16.57,16.61,16.54,16.58,346900.0,6.0574,6.072,6.0464,6.0611,346900.0
2009-03-27 15:45:00,16.58,16.62,16.58,16.6,206600.0,6.0611,6.0757,6.0611,6.0684,206600.0
2009-03-27 15:50:00,16.6,16.62,16.57,16.57,532500.0,6.0684,6.0757,6.0574,6.0574,532500.0
2009-03-27 15:55:00,16.57,16.59,16.51,16.58,704500.0,6.0574,6.0647,6.0355,6.0611,704500.0
2009-03-30 09:30:00,16.34,16.49,16.23,16.45,620100.0,5.9733,6.0282,5.9331,6.0135,620100.0
2009-03-30 09:35:00,16.43,16.56,16.4,16.55,375800.0,6.0062,6.0537,5.9953,6.0501,375800.0
2009-03-30 09:40:00,16.55,16.74,16.53,16.61,383200.0,6.0501,6.1196,6.0428,6.072,383200.0
2009-03-30 09:45:00,16.6,16.68,16.54,16.56,239900.0,6.0684,6.0976,6.0464,6.0537,239900.0
2009-03-30 09:50:00,16.55,16.6,16.49,16.53,207000.0,6.0501,6.0684,6.0282,6.0428,207000.0
2009-03-30 09:55:00,16.53,16.53,16.44,16.48,279800.0,6.0428,6.0428,6.0099,6.0245,279800.0
2009-03-30 10:00:00,16.47,16.48,16.44,16.48,162300.0,6.0208,6.0245,6.0099,6.0245,162300.0
2009-03-30 10:05:00,16.47,16.52,16.47,16.52,159800.0,6.0208,6.0391,6.0208,6.0391,159800.0
2009-03-30 10:10:00,16.52,16.55,16.51,16.53,180800.0,6.0391,6.0501,6.0355,6.0428,180800.0
2009-03-30 10:15:00,16.52,16.56,16.44,16.45,338500.0,6.0391,6.0537,6.0099,6.0135,338500.0
2009-03-30 10:20:00,16.45,16.48,16.43,16.47,144200.0,6.0135,6.0245,6.0062,6.0208,144200.0
2009-03-30 10:25:00,16.47,16.48,16.43,16.43,146900.0,6.0208,6.0245,6.0062,6.0062,146900.0
2009-03-30 10:30:00,16.43,16.43,16.29,16.31,297700.0,6.0062,6.0062,5.955,5.9624,297700.0
2009-03-30 10:35:00,16.3,16.34,16.28,16.33,148800.0,5.9587,5.9733,5.9514,5.9697,148800.0
2009-03-30 10:40:00,16.33,16.36,16.29,16.29,136600.0,5.9697,5.9806,5.955,5.955,136600.0
2009-03-30 10:45:00,16.29,16.3,16.25,16.27,226600.0,5.955,5.9587,5.9404,5.9477,226600.0
2009-03-30 10:50:00,16.27,16.29,16.27,16.29,93700.0,5.9477,5.955,5.9477,5.955,93700.0
2009-03-30 10:55:00,16.29,16.29,16.26,16.26,114300.0,5.955,5.955,5.9441,5.9441,114300.0
2009-03-30 11:00:00,16.26,16.27,16.26,16.26,43600.0,5.9441,5.9477,5.9441,5.9441,43600.0
2009-03-30 11:05:00,16.26,16.27,16.24,16.25,134300.0,5.9441,5.9477,5.9368,5.9404,134300.0
2009-03-30 11:10:00,16.26,16.32,16.25,16.29,145700.0,5.9441,5.966,5.9404,5.955,145700.0
2009-03-30 11:15:00,16.3,16.34,16.29,16.34,108000.0,5.9587,5.9733,5.955,5.9733,108000.0
2009-03-30 11:20:00,16.34,16.4,16.33,16.38,118500.0,5.9733,5.9953,5.9697,5.9879,118500.0
2009-03-30 11:25:00,16.38,16.38,16.31,16.31,82100.0,5.9879,5.9879,5.9624,5.9624,82100.0
2009-03-30 11:30:00,16.31,16.31,16.24,16.25,71100.0,5.9624,5.9624,5.9368,5.9404,71100.0
2009-03-30 11:35:00,16.25,16.28,16.25,16.28,100100.0,5.9404,5.9514,5.9404,5.9514,100100.0
2009-03-30 11:40:00,16.29,16.29,16.27,16.28,62800.0,5.955,5.955,5.9477,5.9514,62800.0
2009-03-30 11:45:00,16.27,16.32,16.27,16.32,82600.0,5.9477,5.966,5.9477,5.966,82600.0
2009-03-30 11:50:00,16.32,16.32,16.3,16.31,63600.0,5.966,5.966,5.9587,5.9624,63600.0
2009-03-30 11:55:00,16.31,16.31,16.27,16.29,107000.0,5.9624,5.9624,5.9477,5.955,107000.0
2009-03-30 12:00:00,16.3,16.33,16.29,16.3,160900.0,5.9587,5.9697,5.955,5.9587,160900.0
2009-03-30 12:05:00,16.3,16.31,16.29,16.3,32900.0,5.9587,5.9624,5.955,5.9587,32900.0
2009-03-30 12:10:00,16.3,16.32,16.25,16.28,187700.0,5.9587,5.966,5.9404,5.9514,187700.0
2009-03-30 12:15:00,16.27,16.33,16.27,16.32,54800.0,5.9477,5.9697,5.9477,5.966,54800.0
2009-03-30 12:20:00,16.32,16.34,16.31,16.34,102500.0,5.966,5.9733,5.9624,5.9733,102500.0
2009-03-30 12:25:00,16.34,16.34,16.27,16.28,142900.0,5.9733,5.9733,5.9477,5.9514,142900.0
2009-03-30 12:30:00,16.28,16.29,16.27,16.29,57800.0,5.9514,5.955,5.9477,5.955,57800.0
2009-03-30 12:35:00,16.29,16.31,16.28,16.29,80300.0,5.955,5.9624,5.9514,5.955,80300.0
2009-03-30 12:40:00,16.29,16.29,16.27,16.28,52700.0,5.955,5.955,5.9477,5.9514,52700.0
2009-03-30 12:45:00,16.28,16.3,16.27,16.29,31500.0,5.9514,5.9587,5.9477,5.955,31500.0
2009-03-30 12:50:00,16.29,16.3,16.27,16.29,70400.0,5.955,5.9587,5.9477,5.955,70400.0
2009-03-30 12:55:00,16.3,16.3,16.26,16.27,57400.0,5.9587,5.9587,5.9441,5.9477,57400.0
2009-03-30 13:00:00,16.26,16.3,16.26,16.3,85200.0,5.9441,5.9587,5.9441,5.9587,85200.0
2009-03-30 13:05:00,16.29,16.3,16.25,16.25,109900.0,5.955,5.9587,5.9404,5.9404,109900.0
2009-03-30 13:10:00,16.25,16.28,16.23,16.25,117300.0,5.9404,5.9514,5.9331,5.9404,117300.0
2009-03-30 13:15:00,16.25,16.26,16.23,16.23,51900.0,5.9404,5.9441,5.9331,5.9331,51900.0
2009-03-30 13:20:00,16.23,16.24,16.22,16.24,57800.0,5.9331,5.9368,5.9295,5.9368,57800.0
2009-03-30 13:25:00,16.23,16.26,16.23,16.25,59800.0,5.9331,5.9441,5.9331,5.9404,59800.0
2009-03-30 13:30:00,16.24,16.26,16.22,16.22,139800.0,5.9368,5.9441,5.9295,5.9295,139800.0
2009-03-30 13:35:00,16.22,16.23,16.2,16.21,78100.0,5.9295,5.9331,5.9221,5.9258,78100.0
2009-03-30 13:40:00,16.21,16.24,16.21,16.22,50800.0,5.9258,5.9368,5.9258,5.9295,50800.0
2009-03-30 13:45:00,16.23,16.23,16.16,16.19,185800.0,5.9331,5.9331,5.9075,5.9185,185800.0
2009-03-30 13:50:00,16.18,16.19,16.17,16.17,33800.0,5.9148,5.9185,5.9112,5.9112,33800.0
2009-03-30 13:55:00,16.17,16.23,16.17,16.23,111600.0,5.9112,5.9331,5.9112,5.9331,111600.0
2009-03-30 14:00:00,16.23,16.23,16.17,16.18,110900.0,5.9331,5.9331,5.9112,5.9148,110900.0
2009-03-30 14:05:00,16.18,16.19,16.17,16.18,116600.0,5.9148,5.9185,5.9112,5.9148,116600.0
2009-03-30 14:10:00,16.18,16.25,16.17,16.24,135500.0,5.9148,5.9404,5.9112,5.9368,135500.0
2009-03-30 14:15:00,16.25,16.25,16.21,16.22,96100.0,5.9404,5.9404,5.9258,5.9295,96100.0
2009-03-30 14:20:00,16.22,16.24,16.21,16.23,114500.0,5.9295,5.9368,5.9258,5.9331,114500.0
2009-03-30 14:25:00,16.24,16.24,16.2,16.21,92600.0,5.9368,5.9368,5.9221,5.9258,92600.0
2009-03-30 14:30:00,16.21,16.24,16.21,16.24,78100.0,5.9258,5.9368,5.9258,5.9368,78100.0
2009-03-30 14:35:00,16.23,16.24,16.2,16.21,72400.0,5.9331,5.9368,5.9221,5.9258,72400.0
2009-03-30 14:40:00,16.2,16.21,16.19,16.19,105600.0,5.9221,5.9258,5.9185,5.9185,105600.0
2009-03-30 14:45:00,16.2,16.2,16.17,16.18,147700.0,5.9221,5.9221,5.9112,5.9148,147700.0
2009-03-30 14:50:00,16.18,16.2,16.17,16.19,71900.0,5.9148,5.9221,5.9112,5.9185,71900.0
2009-03-30 14:55:00,16.19,16.2,16.16,16.18,167200.0,5.9185,5.9221,5.9075,5.9148,167200.0
2009-03-30 15:00:00,16.17,16.21,16.17,16.2,72500.0,5.9112,5.9258,5.9112,5.9221,72500.0
2009-03-30 15:05:00,16.19,16.23,16.18,16.22,90000.0,5.9185,5.9331,5.9148,5.9295,90000.0
2009-03-30 15:10:00,16.22,16.25,16.22,16.25,84500.0,5.9295,5.9404,5.9295,5.9404,84500.0
2009-03-30 15:15:00,16.25,16.29,16.24,16.26,161000.0,5.9404,5.955,5.9368,5.9441,161000.0
2009-03-30 15:20:00,16.25,16.3,16.25,16.28,145100.0,5.9404,5.9587,5.9404,5.9514,145100.0
2009-03-30 15:25:00,16.29,16.3,16.26,16.27,194400.0,5.955,5.9587,5.9441,5.9477,194400.0
2009-03-30 15:30:00,16.27,16.3,16.25,16.28,333500.0,5.9477,5.9587,5.9404,5.9514,333500.0
2009-03-30 15:35:00,16.28,16.3,16.25,16.27,298500.0,5.9514,5.9587,5.9404,5.9477,298500.0
2009-03-30 15:40:00,16.28,16.3,16.25,16.29,331300.0,5.9514,5.9587,5.9404,5.955,331300.0
2009-03-30 15:45:00,16.3,16.32,16.27,16.29,330500.0,5.9587,5.966,5.9477,5.955,330500.0
2009-03-30 15:50:00,16.29,16.36,16.29,16.34,277300.0,5.955,5.9806,5.955,5.9733,277300.0
2009-03-30 15:55:00,16.34,16.47,16.33,16.38,1086700.0,5.9733,6.0208,5.9697,5.9879,1086700.0
2009-03-31 09:30:00,16.44,16.54,16.34,16.43,336900.0,6.0099,6.0464,5.9733,6.0062,336900.0
2009-03-31 09:35:00,16.42,16.49,16.31,16.31,122100.0,6.0026,6.0282,5.9624,5.9624,122100.0
2009-03-31 09:40:00,16.31,16.33,16.2,16.24,205600.0,5.9624,5.9697,5.9221,5.9368,205600.0
2009-03-31 09:45:00,16.25,16.28,16.24,16.26,109800.0,5.9404,5.9514,5.9368,5.9441,109800.0
2009-03-31 09:50:00,16.26,16.27,16.19,16.23,225700.0,5.9441,5.9477,5.9185,5.9331,225700.0
2009-03-31 09:55:00,16.22,16.29,16.22,16.28,138600.0,5.9295,5.955,5.9295,5.9514,138600.0
2009-03-31 10:00:00,16.27,16.32,16.22,16.3,239800.0,5.9477,5.966,5.9295,5.9587,239800.0
2009-03-31 10:05:00,16.31,16.37,16.26,16.33,491100.0,5.9624,5.9843,5.9441,5.9697,491100.0
2009-03-31 10:10:00,16.32,16.33,16.24,16.26,270200.0,5.966,5.9697,5.9368,5.9441,270200.0
2009-03-31 10:15:00,16.24,16.26,16.18,16.2,481900.0,5.9368,5.9441,5.9148,5.9221,481900.0
2009-03-31 10:20:00,16.2,16.24,16.18,16.21,437100.0,5.9221,5.9368,5.9148,5.9258,437100.0
2009-03-31 10:25:00,16.21,16.23,16.09,16.16,1119100.0,5.9258,5.9331,5.8819,5.9075,1119100.0
2009-03-31 10:30:00,16.15,16.21,16.11,16.18,386400.0,5.9039,5.9258,5.8892,5.9148,386400.0
2009-03-31 10:35:00,16.18,16.2,16.12,16.13,235800.0,5.9148,5.9221,5.8929,5.8966,235800.0
2009-03-31 10:40:00,16.13,16.13,16.04,16.04,356100.0,5.8966,5.8966,5.8637,5.8637,356100.0
2009-03-31 10:45:00,16.04,16.06,15.98,16.03,671200.0,5.8637,5.871,5.8417,5.86,671200.0
2009-03-31 10:50:00,16.02,16.06,16.0,16.03,189300.0,5.8563,5.871,5.849,5.86,189300.0
2009-03-31 10:55:00,16.03,16.04,15.97,15.97,240900.0,5.86,5.8637,5.8381,5.8381,240900.0
2009-03-31 11:00:00,15.97,16.04,15.97,16.01,401800.0,5.8381,5.8637,5.8381,5.8527,401800.0
2009-03-31 11:05:00,16.01,16.03,16.01,16.02,170900.0,5.8527,5.86,5.8527,5.8563,170900.0
2009-03-31 11:10:00,16.02,16.04,15.98,15.99,304300.0,5.8563,5.8637,5.8417,5.8454,304300.0
2009-03-31 11:15:00,15.99,16.02,15.96,15.99,486800.0,5.8454,5.8563,5.8344,5.8454,486800.0
2009-03-31 11:20:00,15.99,16.03,15.99,16.02,445300.0,5.8454,5.86,5.8454,5.8563,445300.0
2009-03-31 11:25:00,16.03,16.05,16.0,16.02,352900.0,5.86,5.8673,5.849,5.8563,352900.0
2009-03-31 11:30:00,16.02,16.05,16.01,16.04,377800.0,5.8563,5.8673,5.8527,5.8637,377800.0
2009-03-31 11:35:00,16.04,16.05,16.03,16.03,115700.0,5.8637,5.8673,5.86,5.86,115700.0
2009-03-31 11:40:00,16.03,16.04,15.99,16.0,165700.0,5.86,5.8637,5.8454,5.849,165700.0
2009-03-31 11:45:00,16.01,16.01,15.98,15.98,99500.0,5.8527,5.8527,5.8417,5.8417,99500.0
2009-03-31 11:50:00,15.99,15.99,15.92,15.95,384000.0,5.8454,5.8454,5.8198,5.8308,384000.0
2009-03-31 11:55:00,15.95,15.96,15.91,15.91,207100.0,5.8308,5.8344,5.8161,5.8161,207100.0
2009-03-31 12:00:00,15.91,15.93,15.88,15.89,486400.0,5.8161,5.8234,5.8052,5.8088,486400.0
2009-03-31 12:05:00,15.89,15.9,15.85,15.86,261100.0,5.8088,5.8125,5.7942,5.7979,261100.0
2009-03-31 12:10:00,15.85,15.89,15.82,15.88,282600.0,5.7942,5.8088,5.7832,5.8052,282600.0
2009-03-31 12:15:00,15.88,15.94,15.88,15.92,287000.0,5.8052,5.8271,5.8052,5.8198,287000.0
2009-03-31 12:20:00,15.92,15.93,15.87,15.87,163800.0,5.8198,5.8234,5.8015,5.8015,163800.0
2009-03-31 12:25:00,15.87,15.91,15.87,15.91,130400.0,5.8015,5.8161,5.8015,5.8161,130400.0
2009-03-31 12:30:00,15.91,15.92,15.89,15.9,148600.0,5.8161,5.8198,5.8088,5.8125,148600.0
2009-03-31 12:35:00,15.91,15.91,15.89,15.91,233400.0,5.8161,5.8161,5.8088,5.8161,233400.0
2009-03-31 12:40:00,15.9,15.95,15.9,15.93,189400.0,5.8125,5.8308,5.8125,5.8234,189400.0
2009-03-31 12:45:00,15.93,15.94,15.92,15.92,61500.0,5.8234,5.8271,5.8198,5.8198,61500.0
2009-03-31 12:50:00,15.93,15.97,15.92,15.97,203200.0,5.8234,5.8381,5.8198,5.8381,203200.0
2009-03-31 12:55:00,15.97,15.98,15.96,15.97,152200.0,5.8381,5.8417,5.8344,5.8381,152200.0
2009-03-31 13:00:00,15.97,16.0,15.97,15.99,236200.0,5.8381,5.849,5.8381,5.8454,236200.0
2009-03-31 13:05:00,15.99,16.01,15.98,16.01,114900.0,5.8454,5.8527,5.8417,5.8527,114900.0
2009-03-31 13:10:00,16.01,16.02,16.0,16.02,120400.0,5.8527,5.8563,5.849,5.8563,120400.0
2009-03-31 13:15:00,16.02,16.04,16.01,16.04,87400.0,5.8563,5.8637,5.8527,5.8637,87400.0
2009-03-31 13:20:00,16.03,16.07,16.03,16.05,113500.0,5.86,5.8746,5.86,5.8673,113500.0
2009-03-31 13:25:00,16.04,16.05,16.04,16.05,39500.0,5.8637,5.8673,5.8637,5.8673,39500.0
2009-03-31 13:30:00,16.05,16.05,16.04,16.04,51200.0,5.8673,5.8673,5.8637,5.8637,51200.0
2009-03-31 13:35:00,16.05,16.05,16.01,16.02,97600.0,5.8673,5.8673,5.8527,5.8563,97600.0
2009-03-31 13:40:00,16.02,16.04,16.01,16.04,114400.0,5.8563,5.8637,5.8527,5.8637,114400.0
2009-03-31 13:45:00,16.04,16.05,16.02,16.03,197200.0,5.8637,5.8673,5.8563,5.86,197200.0
2009-03-31 13:50:00,16.04,16.04,16.0,16.0,199700.0,5.8637,5.8637,5.849,5.849,199700.0
2009-03-31 13:55:00,16.01,16.07,16.0,16.05,399900.0,5.8527,5.8746,5.849,5.8673,399900.0
2009-03-31 14:00:00,16.05,16.08,16.04,16.08,212000.0,5.8673,5.8783,5.8637,5.8783,212000.0
2009-03-31 14:05:00,16.07,16.12,16.07,16.12,239600.0,5.8746,5.8929,5.8746,5.8929,239600.0
2009-03-31 14:10:00,16.12,16.15,16.1,16.11,222000.0,5.8929,5.9039,5.8856,5.8892,222000.0
2009-03-31 14:15:00,16.11,16.13,16.1,16.13,108800.0,5.8892,5.8966,5.8856,5.8966,108800.0
2009-03-31 14:20:00,16.13,16.15,16.11,16.13,302200.0,5.8966,5.9039,5.8892,5.8966,302200.0
2009-03-31 14:25:00,16.14,16.18,16.13,16.18,239500.0,5.9002,5.9148,5.8966,5.9148,239500.0
2009-03-31 14:30:00,16.18,16.22,16.18,16.19,243000.0,5.9148,5.9295,5.9148,5.9185,243000.0
2009-03-31 14:35:00,16.2,16.25,16.19,16.24,175500.0,5.9221,5.9404,5.9185,5.9368,175500.0
2009-03-31 14:40:00,16.24,16.28,16.23,16.27,190100.0,5.9368,5.9514,5.9331,5.9477,190100.0
2009-03-31 14:45:00,16.28,16.28,16.27,16.28,84800.0,5.9514,5.9514,5.9477,5.9514,84800.0
2009-03-31 14:50:00,16.28,16.3,16.27,16.29,205700.0,5.9514,5.9587,5.9477,5.955,205700.0
2009-03-31 14:55:00,16.29,16.3,16.26,16.27,258800.0,5.955,5.9587,5.9441,5.9477,258800.0
2009-03-31 15:00:00,16.27,16.29,16.26,16.29,150600.0,5.9477,5.955,5.9441,5.955,150600.0
2009-03-31 15:05:00,16.28,16.3,16.26,16.29,255300.0,5.9514,5.9587,5.9441,5.955,255300.0
2009-03-31 15:10:00,16.28,16.29,16.22,16.22,478100.0,5.9514,5.955,5.9295,5.9295,478100.0
2009-03-31 15:15:00,16.22,16.23,16.21,16.22,164000.0,5.9295,5.9331,5.9258,5.9295,164000.0
2009-03-31 15:20:00,16.22,16.22,16.19,16.2,130500.0,5.9295,5.9295,5.9185,5.9221,130500.0
2009-03-31 15:25:00,16.21,16.22,16.18,16.22,195300.0,5.9258,5.9295,5.9148,5.9295,195300.0
2009-03-31 15:30:00,16.21,16.22,16.15,16.15,267300.0,5.9258,5.9295,5.9039,5.9039,267300.0
2009-03-31 15:35:00,16.16,16.17,16.11,16.15,474500.0,5.9075,5.9112,5.8892,5.9039,474500.0
2009-03-31 15:40:00,16.15,16.54,16.05,16.05,724100.0,5.9039,6.0464,5.8673,5.8673,724100.0
2009-03-31 15:45:00,16.05,16.08,16.01,16.01,442100.0,5.8673,5.8783,5.8527,5.8527,442100.0
2009-03-31 15:50:00,16.01,16.1,16.01,16.06,598700.0,5.8527,5.8856,5.8527,5.871,598700.0
2009-03-31 15:55:00,16.06,16.09,15.97,16.0,1131800.0,5.871,5.8819,5.8381,5.849,1131800.0
2009-04-01 09:30:00,15.84,16.15,15.76,16.14,572800.0,5.7905,5.9039,5.7613,5.9002,572800.0
2009-04-01 09:35:00,16.14,16.14,15.92,16.07,413700.0,5.9002,5.9002,5.8198,5.8746,413700.0
2009-04-01 09:40:00,16.07,16.17,16.07,16.14,503700.0,5.8746,5.9112,5.8746,5.9002,503700.0
2009-04-01 09:45:00,16.14,16.25,16.13,16.2,428100.0,5.9002,5.9404,5.8966,5.9221,428100.0
2009-04-01 09:50:00,16.2,16.25,16.2,16.24,213700.0,5.9221,5.9404,5.9221,5.9368,213700.0
2009-04-01 09:55:00,16.25,16.27,16.24,16.25,164300.0,5.9404,5.9477,5.9368,5.9404,164300.0
2009-04-01 10:00:00,16.26,16.35,16.25,16.33,405300.0,5.9441,5.977,5.9404,5.9697,405300.0
2009-04-01 10:05:00,16.33,16.35,16.29,16.35,274100.0,5.9697,5.977,5.955,5.977,274100.0
2009-04-01 10:10:00,16.34,16.4,16.32,16.35,252500.0,5.9733,5.9953,5.966,5.977,252500.0
2009-04-01 10:15:00,16.35,16.39,16.35,16.35,148600.0,5.977,5.9916,5.977,5.977,148600.0
2009-04-01 10:20:00,16.36,16.36,16.31,16.31,230200.0,5.9806,5.9806,5.9624,5.9624,230200.0
2009-04-01 10:25:00,16.31,16.31,16.23,16.26,359600.0,5.9624,5.9624,5.9331,5.9441,359600.0
2009-04-01 10:30:00,16.26,16.33,16.26,16.29,202400.0,5.9441,5.9697,5.9441,5.955,202400.0
2009-04-01 10:35:00,16.28,16.35,16.28,16.35,333100.0,5.9514,5.977,5.9514,5.977,333100.0
2009-04-01 10:40:00,16.35,16.38,16.34,16.38,245700.0,5.977,5.9879,5.9733,5.9879,245700.0
2009-04-01 10:45:00,16.37,16.37,16.29,16.3,208600.0,5.9843,5.9843,5.955,5.9587,208600.0
2009-04-01 10:50:00,16.3,16.33,16.27,16.32,124000.0,5.9587,5.9697,5.9477,5.966,124000.0
2009-04-01 10:55:00,16.33,16.36,16.32,16.33,115400.0,5.9697,5.9806,5.966,5.9697,115400.0
2009-04-01 11:00:00,16.34,16.36,16.34,16.35,96200.0,5.9733,5.9806,5.9733,5.977,96200.0
2009-04-01 11:05:00,16.35,16.37,16.34,16.35,115300.0,5.977,5.9843,5.9733,5.977,115300.0
2009-04-01 11:10:00,16.35,16.37,16.34,16.35,298900.0,5.977,5.9843,5.9733,5.977,298900.0
2009-04-01 11:15:00,16.34,16.35,16.28,16.29,401200.0,5.9733,5.977,5.9514,5.955,401200.0
2009-04-01 11:20:00,16.28,16.3,16.24,16.26,135000.0,5.9514,5.9587,5.9368,5.9441,135000.0
2009-04-01 11:25:00,16.27,16.32,16.26,16.3,116500.0,5.9477,5.966,5.9441,5.9587,116500.0
2009-04-01 11:30:00,16.3,16.31,16.23,16.23,118900.0,5.9587,5.9624,5.9331,5.9331,118900.0
2009-04-01 11:35:00,16.24,16.25,16.2,16.22,201600.0,5.9368,5.9404,5.9221,5.9295,201600.0
2009-04-01 11:40:00,16.22,16.25,16.19,16.2,247800.0,5.9295,5.9404,5.9185,5.9221,247800.0
2009-04-01 11:45:00,16.19,16.21,16.14,16.15,240100.0,5.9185,5.9258,5.9002,5.9039,240100.0
2009-04-01 11:50:00,16.15,16.18,16.14,16.15,67300.0,5.9039,5.9148,5.9002,5.9039,67300.0
2009-04-01 11:55:00,16.14,16.2,16.14,16.2,230400.0,5.9002,5.9221,5.9002,5.9221,230400.0
2009-04-01 12:00:00,16.2,16.22,16.19,16.22,281400.0,5.9221,5.9295,5.9185,5.9295,281400.0
2009-04-01 12:05:00,16.21,16.29,16.21,16.29,108900.0,5.9258,5.955,5.9258,5.955,108900.0
2009-04-01 12:10:00,16.29,16.3,16.28,16.3,45700.0,5.955,5.9587,5.9514,5.9587,45700.0
2009-04-01 12:15:00,16.3,16.3,16.28,16.28,53300.0,5.9587,5.9587,5.9514,5.9514,53300.0
2009-04-01 12:20:00,16.28,16.3,16.26,16.3,88100.0,5.9514,5.9587,5.9441,5.9587,88100.0
2009-04-01 12:25:00,16.3,16.3,16.27,16.28,79300.0,5.9587,5.9587,5.9477,5.9514,79300.0
2009-04-01 12:30:00,16.27,16.27,16.23,16.23,116400.0,5.9477,5.9477,5.9331,5.9331,116400.0
2009-04-01 12:35:00,16.24,16.24,16.23,16.23,50700.0,5.9368,5.9368,5.9331,5.9331,50700.0
2009-04-01 12:40:00,16.23,16.26,16.23,16.26,60700.0,5.9331,5.9441,5.9331,5.9441,60700.0
2009-04-01 12:45:00,16.26,16.28,16.25,16.27,69000.0,5.9441,5.9514,5.9404,5.9477,69000.0
2009-04-01 12:50:00,16.27,16.28,16.24,16.25,96900.0,5.9477,5.9514,5.9368,5.9404,96900.0
2009-04-01 12:55:00,16.25,16.25,16.23,16.24,54500.0,5.9404,5.9404,5.9331,5.9368,54500.0
2009-04-01 13:00:00,16.23,16.28,16.23,16.28,79000.0,5.9331,5.9514,5.9331,5.9514,79000.0
2009-04-01 13:05:00,16.27,16.28,16.23,16.23,116900.0,5.9477,5.9514,5.9331,5.9331,116900.0
2009-04-01 13:10:00,16.24,16.27,16.22,16.27,85500.0,5.9368,5.9477,5.9295,5.9477,85500.0
2009-04-01 13:15:00,16.26,16.3,16.26,16.29,125600.0,5.9441,5.9587,5.9441,5.955,125600.0
2009-04-01 13:20:00,16.29,16.29,16.27,16.27,90600.0,5.955,5.955,5.9477,5.9477,90600.0
2009-04-01 13:25:00,16.28,16.28,16.27,16.28,34500.0,5.9514,5.9514,5.9477,5.9514,34500.0
2009-04-01 13:30:00,16.27,16.29,16.26,16.28,282000.0,5.9477,5.955,5.9441,5.9514,282000.0
2009-04-01 13:35:00,16.28,16.31,16.27,16.3,338300.0,5.9514,5.9624,5.9477,5.9587,338300.0
2009-04-01 13:40:00,16.31,16.33,16.28,16.33,262700.0,5.9624,5.9697,5.9514,5.9697,262700.0
2009-04-01 13:45:00,16.32,16.33,16.28,16.3,177300.0,5.966,5.9697,5.9514,5.9587,177300.0
2009-04-01 13:50:00,16.31,16.35,16.3,16.33,135600.0,5.9624,5.977,5.9587,5.9697,135600.0
2009-04-01 13:55:00,16.33,16.34,16.3,16.3,70900.0,5.9697,5.9733,5.9587,5.9587,70900.0
2009-04-01 14:00:00,16.3,16.31,16.29,16.3,144000.0,5.9587,5.9624,5.955,5.9587,144000.0
2009-04-01 14:05:00,16.3,16.32,16.29,16.32,144600.0,5.9587,5.966,5.955,5.966,144600.0
2009-04-01 14:10:00,16.32,16.32,16.31,16.31,73600.0,5.966,5.966,5.9624,5.9624,73600.0
2009-04-01 14:15:00,16.32,16.34,16.31,16.34,62700.0,5.966,5.9733,5.9624,5.9733,62700.0
2009-04-01 14:20:00,16.33,16.35,16.33,16.34,58400.0,5.9697,5.977,5.9697,5.9733,58400.0
2009-04-01 14:25:00,16.35,16.35,16.34,16.34,92500.0,5.977,5.977,5.9733,5.9733,92500.0
2009-04-01 14:30:00,16.35,16.36,16.34,16.35,243800.0,5.977,5.9806,5.9733,5.977,243800.0
2009-04-01 14:35:00,16.34,16.36,16.33,16.34,116600.0,5.9733,5.9806,5.9697,5.9733,116600.0
2009-04-01 14:40:00,16.34,16.35,16.31,16.32,187600.0,5.9733,5.977,5.9624,5.966,187600.0
2009-04-01 14:45:00,16.32,16.35,16.31,16.34,65300.0,5.966,5.977,5.9624,5.9733,65300.0
2009-04-01 14:50:00,16.33,16.35,16.33,16.35,98400.0,5.9697,5.977,5.9697,5.977,98400.0
2009-04-01 14:55:00,16.35,16.35,16.34,16.35,56700.0,5.977,5.977,5.9733,5.977,56700.0
2009-04-01 15:00:00,16.35,16.36,16.26,16.28,351100.0,5.977,5.9806,5.9441,5.9514,351100.0
2009-04-01 15:05:00,16.28,16.32,16.25,16.26,275900.0,5.9514,5.966,5.9404,5.9441,275900.0
2009-04-01 15:10:00,16.26,16.28,16.22,16.27,132400.0,5.9441,5.9514,5.9295,5.9477,132400.0
2009-04-01 15:15:00,16.26,16.28,16.23,16.27,259700.0,5.9441,5.9514,5.9331,5.9477,259700.0
2009-04-01 15:20:00,16.27,16.3,16.25,16.27,127600.0,5.9477,5.9587,5.9404,5.9477,127600.0
2009-04-01 15:25:00,16.27,16.3,16.25,16.29,122100.0,5.9477,5.9587,5.9404,5.955,122100.0
2009-04-01 15:30:00,16.28,16.31,16.24,16.3,230300.0,5.9514,5.9624,5.9368,5.9587,230300.0
2009-04-01 15:35:00,16.31,16.34,16.29,16.33,302900.0,5.9624,5.9733,5.955,5.9697,302900.0
2009-04-01 15:40:00,16.33,16.34,16.32,16.33,305500.0,5.9697,5.9733,5.966,5.9697,305500.0
2009-04-01 15:45:00,16.32,16.34,16.31,16.32,265800.0,5.966,5.9733,5.9624,5.966,265800.0
2009-04-01 15:50:00,16.31,16.34,16.3,16.3,391800.0,5.9624,5.9733,5.9587,5.9587,391800.0
2009-04-01 15:55:00,16.3,16.31,16.24,16.27,1065200.0,5.9587,5.9624,5.9368,5.9477,1065200.0
2009-04-02 09:30:00,16.4,16.45,16.31,16.33,277200.0,5.9953,6.0135,5.9624,5.9697,277200.0
2009-04-02 09:35:00,16.32,16.33,16.15,16.16,235700.0,5.966,5.9697,5.9039,5.9075,235700.0
2009-04-02 09:40:00,16.17,16.18,16.03,16.12,380500.0,5.9112,5.9148,5.86,5.8929,380500.0
2009-04-02 09:45:00,16.13,16.26,16.12,16.25,253300.0,5.8966,5.9441,5.8929,5.9404,253300.0
2009-04-02 09:50:00,16.25,16.3,16.2,16.29,221000.0,5.9404,5.9587,5.9221,5.955,221000.0
2009-04-02 09:55:00,16.3,16.31,16.26,16.26,209400.0,5.9587,5.9624,5.9441,5.9441,209400.0
2009-04-02 10:00:00,16.26,16.29,16.18,16.18,474200.0,5.9441,5.955,5.9148,5.9148,474200.0
2009-04-02 10:05:00,16.18,16.26,16.18,16.22,349700.0,5.9148,5.9441,5.9148,5.9295,349700.0
2009-04-02 10:10:00,16.22,16.29,16.2,16.2,405000.0,5.9295,5.955,5.9221,5.9221,405000.0
2009-04-02 10:15:00,16.2,16.32,16.2,16.28,249300.0,5.9221,5.966,5.9221,5.9514,249300.0
2009-04-02 10:20:00,16.27,16.3,16.26,16.28,279300.0,5.9477,5.9587,5.9441,5.9514,279300.0
2009-04-02 10:25:00,16.27,16.28,16.17,16.17,217500.0,5.9477,5.9514,5.9112,5.9112,217500.0
2009-04-02 10:30:00,16.17,16.18,16.11,16.11,208000.0,5.9112,5.9148,5.8892,5.8892,208000.0
2009-04-02 10:35:00,16.11,16.13,16.09,16.1,213800.0,5.8892,5.8966,5.8819,5.8856,213800.0
2009-04-02 10:40:00,16.09,16.11,16.07,16.11,232900.0,5.8819,5.8892,5.8746,5.8892,232900.0
2009-04-02 10:45:00,16.12,16.18,16.11,16.17,207800.0,5.8929,5.9148,5.8892,5.9112,207800.0
2009-04-02 10:50:00,16.17,16.2,16.14,16.15,211100.0,5.9112,5.9221,5.9002,5.9039,211100.0
2009-04-02 10:55:00,16.15,16.17,16.15,16.17,172500.0,5.9039,5.9112,5.9039,5.9112,172500.0
2009-04-02 11:00:00,16.16,16.18,16.16,16.17,156700.0,5.9075,5.9148,5.9075,5.9112,156700.0
2009-04-02 11:05:00,16.17,16.17,16.14,16.14,155500.0,5.9112,5.9112,5.9002,5.9002,155500.0
2009-04-02 11:10:00,16.14,16.24,16.13,16.23,274200.0,5.9002,5.9368,5.8966,5.9331,274200.0
2009-04-02 11:15:00,16.23,16.24,16.18,16.19,213600.0,5.9331,5.9368,5.9148,5.9185,213600.0
2009-04-02 11:20:00,16.19,16.2,16.15,16.16,240600.0,5.9185,5.9221,5.9039,5.9075,240600.0
2009-04-02 11:25:00,16.17,16.18,16.16,16.18,164000.0,5.9112,5.9148,5.9075,5.9148,164000.0
2009-04-02 11:30:00,16.17,16.18,16.13,16.14,230700.0,5.9112,5.9148,5.8966,5.9002,230700.0
2009-04-02 11:35:00,16.13,16.14,16.13,16.14,79900.0,5.8966,5.9002,5.8966,5.9002,79900.0
2009-04-02 11:40:00,16.13,16.15,16.1,16.11,216000.0,5.8966,5.9039,5.8856,5.8892,216000.0
2009-04-02 11:45:00,16.1,16.15,16.1,16.12,127500.0,5.8856,5.9039,5.8856,5.8929,127500.0
2009-04-02 11:50:00,16.12,16.15,16.1,16.15,149300.0,5.8929,5.9039,5.8856,5.9039,149300.0
2009-04-02 11:55:00,16.15,16.18,16.14,16.17,136600.0,5.9039,5.9148,5.9002,5.9112,136600.0
2009-04-02 12:00:00,16.17,16.19,16.11,16.13,216800.0,5.9112,5.9185,5.8892,5.8966,216800.0
2009-04-02 12:05:00,16.13,16.19,16.12,16.18,133900.0,5.8966,5.9185,5.8929,5.9148,133900.0
2009-04-02 12:10:00,16.18,16.19,16.15,16.15,129000.0,5.9148,5.9185,5.9039,5.9039,129000.0
2009-04-02 12:15:00,16.16,16.19,16.15,16.18,135400.0,5.9075,5.9185,5.9039,5.9148,135400.0
2009-04-02 12:20:00,16.19,16.24,16.18,16.24,130600.0,5.9185,5.9368,5.9148,5.9368,130600.0
2009-04-02 12:25:00,16.24,16.28,16.23,16.24,160000.0,5.9368,5.9514,5.9331,5.9368,160000.0
2009-04-02 12:30:00,16.24,16.29,16.24,16.28,89200.0,5.9368,5.955,5.9368,5.9514,89200.0
2009-04-02 12:35:00,16.29,16.3,16.25,16.26,174700.0,5.955,5.9587,5.9404,5.9441,174700.0
2009-04-02 12:40:00,16.26,16.3,16.26,16.3,186800.0,5.9441,5.9587,5.9441,5.9587,186800.0
2009-04-02 12:45:00,16.3,16.3,16.24,16.26,503300.0,5.9587,5.9587,5.9368,5.9441,503300.0
2009-04-02 12:50:00,16.25,16.27,16.21,16.25,354100.0,5.9404,5.9477,5.9258,5.9404,354100.0
2009-04-02 12:55:00,16.25,16.27,16.25,16.25,94000.0,5.9404,5.9477,5.9404,5.9404,94000.0
2009-04-02 13:00:00,16.24,16.26,16.24,16.25,89300.0,5.9368,5.9441,5.9368,5.9404,89300.0
2009-04-02 13:05:00,16.25,16.26,16.23,16.24,143800.0,5.9404,5.9441,5.9331,5.9368,143800.0
2009-04-02 13:10:00,16.25,16.26,16.22,16.26,199500.0,5.9404,5.9441,5.9295,5.9441,199500.0
2009-04-02 13:15:00,16.26,16.26,16.23,16.26,232100.0,5.9441,5.9441,5.9331,5.9441,232100.0
2009-04-02 13:20:00,16.26,16.27,16.22,16.27,139500.0,5.9441,5.9477,5.9295,5.9477,139500.0
2009-04-02 13:25:00,16.27,16.32,16.26,16.32,187400.0,5.9477,5.966,5.9441,5.966,187400.0
2009-04-02 13:30:00,16.32,16.33,16.3,16.31,148700.0,5.966,5.9697,5.9587,5.9624,148700.0
2009-04-02 13:35:00,16.31,16.33,16.3,16.31,111300.0,5.9624,5.9697,5.9587,5.9624,111300.0
2009-04-02 13:40:00,16.31,16.32,16.28,16.29,133700.0,5.9624,5.966,5.9514,5.955,133700.0
2009-04-02 13:45:00,16.29,16.34,16.29,16.32,106900.0,5.955,5.9733,5.955,5.966,106900.0
2009-04-02 13:50:00,16.33,16.34,16.32,16.32,116900.0,5.9697,5.9733,5.966,5.966,116900.0
2009-04-02 13:55:00,16.32,16.33,16.28,16.3,168700.0,5.966,5.9697,5.9514,5.9587,168700.0
2009-04-02 14:00:00,16.3,16.32,16.29,16.32,124200.0,5.9587,5.966,5.955,5.966,124200.0
2009-04-02 14:05:00,16.32,16.34,16.32,16.33,135400.0,5.966,5.9733,5.966,5.9697,135400.0
2009-04-02 14:10:00,16.33,16.33,16.31,16.31,106200.0,5.9697,5.9697,5.9624,5.9624,106200.0
2009-04-02 14:15:00,16.32,16.32,16.27,16.28,138900.0,5.966,5.966,5.9477,5.9514,138900.0
2009-04-02 14:20:00,16.28,16.32,16.28,16.29,96500.0,5.9514,5.966,5.9514,5.955,96500.0
2009-04-02 14:25:00,16.28,16.34,16.28,16.31,130100.0,5.9514,5.9733,5.9514,5.9624,130100.0
2009-04-02 14:30:00,16.32,16.35,16.31,16.34,77500.0,5.966,5.977,5.9624,5.9733,77500.0
2009-04-02 14:35:00,16.34,16.34,16.31,16.34,103500.0,5.9733,5.9733,5.9624,5.9733,103500.0
2009-04-02 14:40:00,16.33,16.35,16.31,16.32,85600.0,5.9697,5.977,5.9624,5.966,85600.0
2009-04-02 14:45:00,16.32,16.35,16.31,16.34,140400.0,5.966,5.977,5.9624,5.9733,140400.0
2009-04-02 14:50:00,16.34,16.39,16.34,16.36,273600.0,5.9733,5.9916,5.9733,5.9806,273600.0
2009-04-02 14:55:00,16.35,16.36,16.31,16.33,251300.0,5.977,5.9806,5.9624,5.9697,251300.0
2009-04-02 15:00:00,16.32,16.34,16.27,16.28,286300.0,5.966,5.9733,5.9477,5.9514,286300.0
2009-04-02 15:05:00,16.28,16.28,16.18,16.2,442800.0,5.9514,5.9514,5.9148,5.9221,442800.0
2009-04-02 15:10:00,16.2,16.25,16.2,16.23,241600.0,5.9221,5.9404,5.9221,5.9331,241600.0
2009-04-02 15:15:00,16.23,16.29,16.22,16.23,234100.0,5.9331,5.955,5.9295,5.9331,234100.0
2009-04-02 15:20:00,16.23,16.25,16.2,16.24,298200.0,5.9331,5.9404,5.9221,5.9368,298200.0
2009-04-02 15:25:00,16.24,16.26,16.23,16.23,190600.0,5.9368,5.9441,5.9331,5.9331,190600.0
2009-04-02 15:30:00,16.24,16.25,16.2,16.2,220800.0,5.9368,5.9404,5.9221,5.9221,220800.0
2009-04-02 15:35:00,16.2,16.22,16.14,16.15,379600.0,5.9221,5.9295,5.9002,5.9039,379600.0
2009-04-02 15:40:00,16.16,16.2,16.15,16.16,411600.0,5.9075,5.9221,5.9039,5.9075,411600.0
2009-04-02 15:45:00,16.16,16.17,16.07,16.11,671600.0,5.9075,5.9112,5.8746,5.8892,671600.0
2009-04-02 15:50:00,16.11,16.25,16.04,16.09,738300.0,5.8892,5.9404,5.8637,5.8819,738300.0
2009-04-02 15:55:00,16.09,16.1,16.07,16.09,863500.0,5.8819,5.8856,5.8746,5.8819,863500.0
2009-04-03 09:30:00,16.01,16.21,16.0,16.08,423100.0,5.8527,5.9258,5.849,5.8783,423100.0
2009-04-03 09:35:00,16.09,16.15,16.03,16.05,207500.0,5.8819,5.9039,5.86,5.8673,207500.0
2009-04-03 09:40:00,16.04,16.12,16.02,16.11,156400.0,5.8637,5.8929,5.8563,5.8892,156400.0
2009-04-03 09:45:00,16.11,16.13,16.01,16.04,516300.0,5.8892,5.8966,5.8527,5.8637,516300.0
2009-04-03 09:50:00,16.05,16.07,16.02,16.06,198800.0,5.8673,5.8746,5.8563,5.871,198800.0
2009-04-03 09:55:00,16.06,16.07,16.02,16.03,275600.0,5.871,5.8746,5.8563,5.86,275600.0
2009-04-03 10:00:00,16.03,16.08,16.01,16.04,428600.0,5.86,5.8783,5.8527,5.8637,428600.0
2009-04-03 10:05:00,16.05,16.1,16.02,16.08,230300.0,5.8673,5.8856,5.8563,5.8783,230300.0
2009-04-03 10:10:00,16.08,16.09,16.07,16.08,167000.0,5.8783,5.8819,5.8746,5.8783,167000.0
2009-04-03 10:15:00,16.08,16.09,16.06,16.06,185600.0,5.8783,5.8819,5.871,5.871,185600.0
2009-04-03 10:20:00,16.06,16.08,16.05,16.07,289600.0,5.871,5.8783,5.8673,5.8746,289600.0
2009-04-03 10:25:00,16.07,16.08,16.06,16.06,145800.0,5.8746,5.8783,5.871,5.871,145800.0
2009-04-03 10:30:00,16.06,16.07,16.04,16.04,256200.0,5.871,5.8746,5.8637,5.8637,256200.0
2009-04-03 10:35:00,16.04,16.06,16.03,16.04,156000.0,5.8637,5.871,5.86,5.8637,156000.0
2009-04-03 10:40:00,16.05,16.06,16.04,16.05,161600.0,5.8673,5.871,5.8637,5.8673,161600.0
2009-04-03 10:45:00,16.05,16.06,16.04,16.05,101500.0,5.8673,5.871,5.8637,5.8673,101500.0
2009-04-03 10:50:00,16.05,16.06,16.05,16.05,51700.0,5.8673,5.871,5.8673,5.8673,51700.0
2009-04-03 10:55:00,16.05,16.06,16.03,16.04,92100.0,5.8673,5.871,5.86,5.8637,92100.0
2009-04-03 11:00:00,16.04,16.05,16.04,16.04,67000.0,5.8637,5.8673,5.8637,5.8637,67000.0
2009-04-03 11:05:00,16.04,16.05,16.02,16.02,102300.0,5.8637,5.8673,5.8563,5.8563,102300.0
2009-04-03 11:10:00,16.03,16.03,16.02,16.02,50400.0,5.86,5.86,5.8563,5.8563,50400.0
2009-04-03 11:15:00,16.02,16.03,16.01,16.02,91100.0,5.8563,5.86,5.8527,5.8563,91100.0
2009-04-03 11:20:00,16.03,16.03,16.01,16.02,62800.0,5.86,5.86,5.8527,5.8563,62800.0
2009-04-03 11:25:00,16.02,16.04,16.01,16.04,106300.0,5.8563,5.8637,5.8527,5.8637,106300.0
2009-04-03 11:30:00,16.04,16.05,16.02,16.04,92800.0,5.8637,5.8673,5.8563,5.8637,92800.0
2009-04-03 11:35:00,16.04,16.05,16.02,16.04,132400.0,5.8637,5.8673,5.8563,5.8637,132400.0
2009-04-03 11:40:00,16.04,16.07,16.04,16.06,154600.0,5.8637,5.8746,5.8637,5.871,154600.0
2009-04-03 11:45:00,16.06,16.06,16.03,16.03,60600.0,5.871,5.871,5.86,5.86,60600.0
2009-04-03 11:50:00,16.03,16.04,16.02,16.02,87500.0,5.86,5.8637,5.8563,5.8563,87500.0
2009-04-03 11:55:00,16.02,16.03,16.01,16.02,152300.0,5.8563,5.86,5.8527,5.8563,152300.0
2009-04-03 12:00:00,16.02,16.04,16.01,16.02,95800.0,5.8563,5.8637,5.8527,5.8563,95800.0
2009-04-03 12:05:00,16.03,16.03,16.01,16.03,92100.0,5.86,5.86,5.8527,5.86,92100.0
2009-04-03 12:10:00,16.02,16.03,16.01,16.02,77900.0,5.8563,5.86,5.8527,5.8563,77900.0
2009-04-03 12:15:00,16.02,16.03,16.0,16.0,188300.0,5.8563,5.86,5.849,5.849,188300.0
2009-04-03 12:20:00,16.01,16.01,15.98,15.99,174700.0,5.8527,5.8527,5.8417,5.8454,174700.0
2009-04-03 12:25:00,15.99,16.0,15.98,16.0,73700.0,5.8454,5.849,5.8417,5.849,73700.0
2009-04-03 12:30:00,15.99,16.0,15.98,16.0,70900.0,5.8454,5.849,5.8417,5.849,70900.0
2009-04-03 12:35:00,15.99,16.0,15.99,15.99,103900.0,5.8454,5.849,5.8454,5.8454,103900.0
2009-04-03 12:40:00,16.0,16.0,15.98,15.98,76900.0,5.849,5.849,5.8417,5.8417,76900.0
2009-04-03 12:45:00,15.99,16.0,15.97,16.0,363900.0,5.8454,5.849,5.8381,5.849,363900.0
2009-04-03 12:50:00,16.0,16.01,15.99,16.0,229900.0,5.849,5.8527,5.8454,5.849,229900.0
2009-04-03 12:55:00,16.01,16.03,16.0,16.03,100000.0,5.8527,5.86,5.849,5.86,100000.0
2009-04-03 13:00:00,16.03,16.03,16.02,16.03,40500.0,5.86,5.86,5.8563,5.86,40500.0
2009-04-03 13:05:00,16.03,16.03,15.98,15.99,144700.0,5.86,5.86,5.8417,5.8454,144700.0
2009-04-03 13:10:00,16.0,16.0,15.99,15.99,51700.0,5.849,5.849,5.8454,5.8454,51700.0
2009-04-03 13:15:00,15.99,16.02,15.99,16.01,246400.0,5.8454,5.8563,5.8454,5.8527,246400.0
2009-04-03 13:20:00,16.01,16.04,16.01,16.03,198700.0,5.8527,5.8637,5.8527,5.86,198700.0
2009-04-03 13:25:00,16.04,16.05,16.03,16.05,84100.0,5.8637,5.8673,5.86,5.8673,84100.0
2009-04-03 13:30:00,16.05,16.07,16.05,16.05,63900.0,5.8673,5.8746,5.8673,5.8673,63900.0
2009-04-03 13:35:00,16.06,16.07,16.05,16.07,80900.0,5.871,5.8746,5.8673,5.8746,80900.0
2009-04-03 13:40:00,16.06,16.06,16.02,16.05,219900.0,5.871,5.871,5.8563,5.8673,219900.0
2009-04-03 13:45:00,16.05,16.07,16.04,16.07,303900.0,5.8673,5.8746,5.8637,5.8746,303900.0
2009-04-03 13:50:00,16.07,16.1,16.06,16.1,101300.0,5.8746,5.8856,5.871,5.8856,101300.0
2009-04-03 13:55:00,16.09,16.1,16.08,16.08,99000.0,5.8819,5.8856,5.8783,5.8783,99000.0
2009-04-03 14:00:00,16.08,16.1,16.08,16.08,67200.0,5.8783,5.8856,5.8783,5.8783,67200.0
2009-04-03 14:05:00,16.08,16.1,16.08,16.1,141500.0,5.8783,5.8856,5.8783,5.8856,141500.0
2009-04-03 14:10:00,16.1,16.1,16.08,16.09,116200.0,5.8856,5.8856,5.8783,5.8819,116200.0
2009-04-03 14:15:00,16.1,16.13,16.09,16.12,151500.0,5.8856,5.8966,5.8819,5.8929,151500.0
2009-04-03 14:20:00,16.13,16.15,16.13,16.14,71300.0,5.8966,5.9039,5.8966,5.9002,71300.0
2009-04-03 14:25:00,16.14,16.2,16.14,16.2,233100.0,5.9002,5.9221,5.9002,5.9221,233100.0
2009-04-03 14:30:00,16.2,16.2,16.17,16.18,104400.0,5.9221,5.9221,5.9112,5.9148,104400.0
2009-04-03 14:35:00,16.18,16.2,16.18,16.19,137700.0,5.9148,5.9221,5.9148,5.9185,137700.0
2009-04-03 14:40:00,16.19,16.19,16.17,16.19,152000.0,5.9185,5.9185,5.9112,5.9185,152000.0
2009-04-03 14:45:00,16.19,16.19,16.17,16.18,223600.0,5.9185,5.9185,5.9112,5.9148,223600.0
2009-04-03 14:50:00,16.19,16.19,16.17,16.17,53200.0,5.9185,5.9185,5.9112,5.9112,53200.0
2009-04-03 14:55:00,16.18,16.2,16.18,16.2,100300.0,5.9148,5.9221,5.9148,5.9221,100300.0
2009-04-03 15:00:00,16.19,16.2,16.13,16.14,151100.0,5.9185,5.9221,5.8966,5.9002,151100.0
2009-04-03 15:05:00,16.13,16.14,16.13,16.13,46600.0,5.8966,5.9002,5.8966,5.8966,46600.0
2009-04-03 15:10:00,16.14,16.16,16.13,16.15,107600.0,5.9002,5.9075,5.8966,5.9039,107600.0
2009-04-03 15:15:00,16.15,16.16,16.09,16.11,107300.0,5.9039,5.9075,5.8819,5.8892,107300.0
2009-04-03 15:20:00,16.1,16.13,16.1,16.11,241500.0,5.8856,5.8966,5.8856,5.8892,241500.0
2009-04-03 15:25:00,16.12,16.15,16.08,16.1,234000.0,5.8929,5.9039,5.8783,5.8856,234000.0
2009-04-03 15:30:00,16.1,16.11,16.08,16.09,165900.0,5.8856,5.8892,5.8783,5.8819,165900.0
2009-04-03 15:35:00,16.09,16.1,16.05,16.05,133300.0,5.8819,5.8856,5.8673,5.8673,133300.0
2009-04-03 15:40:00,16.05,16.14,16.05,16.12,279600.0,5.8673,5.9002,5.8673,5.8929,279600.0
2009-04-03 15:45:00,16.11,16.14,16.09,16.09,264400.0,5.8892,5.9002,5.8819,5.8819,264400.0
2009-04-03 15:50:00,16.09,16.14,16.09,16.14,297600.0,5.8819,5.9002,5.8819,5.9002,297600.0
2009-04-03 15:55:00,16.13,16.17,16.1,16.16,639300.0,5.8966,5.9112,5.8856,5.9075,639300.0
2009-04-06 09:30:00,16.06,16.15,16.06,16.07,355000.0,5.871,5.9039,5.871,5.8746,355000.0
2009-04-06 09:35:00,16.06,16.08,16.0,16.02,321800.0,5.871,5.8783,5.849,5.8563,321800.0
2009-04-06 09:40:00,16.02,16.02,15.97,15.99,257600.0,5.8563,5.8563,5.8381,5.8454,257600.0
2009-04-06 09:45:00,15.98,16.01,15.97,16.01,231400.0,5.8417,5.8527,5.8381,5.8527,231400.0
2009-04-06 09:50:00,16.0,16.04,16.0,16.04,131800.0,5.849,5.8637,5.849,5.8637,131800.0
2009-04-06 09:55:00,16.04,16.09,16.03,16.08,103300.0,5.8637,5.8819,5.86,5.8783,103300.0
2009-04-06 10:00:00,16.08,16.15,16.07,16.14,135900.0,5.8783,5.9039,5.8746,5.9002,135900.0
2009-04-06 10:05:00,16.14,16.14,16.11,16.12,96900.0,5.9002,5.9002,5.8892,5.8929,96900.0
2009-04-06 10:10:00,16.12,16.13,16.1,16.11,77000.0,5.8929,5.8966,5.8856,5.8892,77000.0
2009-04-06 10:15:00,16.1,16.11,16.01,16.03,255700.0,5.8856,5.8892,5.8527,5.86,255700.0
2009-04-06 10:20:00,16.04,16.06,16.02,16.04,183100.0,5.8637,5.871,5.8563,5.8637,183100.0
2009-04-06 10:25:00,16.04,16.06,16.02,16.03,256300.0,5.8637,5.871,5.8563,5.86,256300.0
2009-04-06 10:30:00,16.03,16.06,16.02,16.04,163500.0,5.86,5.871,5.8563,5.8637,163500.0
2009-04-06 10:35:00,16.04,16.05,16.02,16.04,98700.0,5.8637,5.8673,5.8563,5.8637,98700.0
2009-04-06 10:40:00,16.03,16.05,16.03,16.04,65900.0,5.86,5.8673,5.86,5.8637,65900.0
2009-04-06 10:45:00,16.03,16.04,16.02,16.04,66900.0,5.86,5.8637,5.8563,5.8637,66900.0
2009-04-06 10:50:00,16.04,16.08,16.03,16.08,169400.0,5.8637,5.8783,5.86,5.8783,169400.0
2009-04-06 10:55:00,16.08,16.12,16.07,16.09,220700.0,5.8783,5.8929,5.8746,5.8819,220700.0
2009-04-06 11:00:00,16.09,16.13,16.08,16.12,278000.0,5.8819,5.8966,5.8783,5.8929,278000.0
2009-04-06 11:05:00,16.13,16.13,16.11,16.11,82200.0,5.8966,5.8966,5.8892,5.8892,82200.0
2009-04-06 11:10:00,16.11,16.12,16.08,16.09,146100.0,5.8892,5.8929,5.8783,5.8819,146100.0
2009-04-06 11:15:00,16.08,16.14,16.08,16.14,134000.0,5.8783,5.9002,5.8783,5.9002,134000.0
2009-04-06 11:20:00,16.14,16.17,16.13,16.17,115500.0,5.9002,5.9112,5.8966,5.9112,115500.0
2009-04-06 11:25:00,16.16,16.19,16.15,16.15,201700.0,5.9075,5.9185,5.9039,5.9039,201700.0
2009-04-06 11:30:00,16.16,16.18,16.15,16.17,231900.0,5.9075,5.9148,5.9039,5.9112,231900.0
2009-04-06 11:35:00,16.17,16.17,16.11,16.12,96300.0,5.9112,5.9112,5.8892,5.8929,96300.0
2009-04-06 11:40:00,16.11,16.12,16.08,16.1,94100.0,5.8892,5.8929,5.8783,5.8856,94100.0
2009-04-06 11:45:00,16.1,16.11,16.07,16.07,103800.0,5.8856,5.8892,5.8746,5.8746,103800.0
2009-04-06 11:50:00,16.07,16.08,16.03,16.03,72800.0,5.8746,5.8783,5.86,5.86,72800.0
2009-04-06 11:55:00,16.04,16.06,16.03,16.05,47800.0,5.8637,5.871,5.86,5.8673,47800.0
2009-04-06 12:00:00,16.06,16.07,16.05,16.06,42000.0,5.871,5.8746,5.8673,5.871,42000.0
2009-04-06 12:05:00,16.06,16.07,16.05,16.07,78700.0,5.871,5.8746,5.8673,5.8746,78700.0
2009-04-06 12:10:00,16.07,16.09,16.05,16.09,142200.0,5.8746,5.8819,5.8673,5.8819,142200.0
2009-04-06 12:15:00,16.09,16.09,16.05,16.05,92100.0,5.8819,5.8819,5.8673,5.8673,92100.0
2009-04-06 12:20:00,16.05,16.06,16.04,16.05,79700.0,5.8673,5.871,5.8637,5.8673,79700.0
2009-04-06 12:25:00,16.05,16.07,16.03,16.07,134400.0,5.8673,5.8746,5.86,5.8746,134400.0
2009-04-06 12:30:00,16.06,16.07,16.06,16.06,64500.0,5.871,5.8746,5.871,5.871,64500.0
2009-04-06 12:35:00,16.07,16.07,16.06,16.07,43400.0,5.8746,5.8746,5.871,5.8746,43400.0
2009-04-06 12:40:00,16.06,16.09,16.06,16.08,56500.0,5.871,5.8819,5.871,5.8783,56500.0
2009-04-06 12:45:00,16.08,16.09,16.08,16.09,20300.0,5.8783,5.8819,5.8783,5.8819,20300.0
2009-04-06 12:50:00,16.09,16.1,16.08,16.1,49700.0,5.8819,5.8856,5.8783,5.8856,49700.0
2009-04-06 12:55:00,16.09,16.12,16.09,16.12,56600.0,5.8819,5.8929,5.8819,5.8929,56600.0
2009-04-06 13:00:00,16.12,16.15,16.11,16.14,84500.0,5.8929,5.9039,5.8892,5.9002,84500.0
2009-04-06 13:05:00,16.14,16.15,16.11,16.11,134300.0,5.9002,5.9039,5.8892,5.8892,134300.0
2009-04-06 13:10:00,16.12,16.15,16.11,16.14,53800.0,5.8929,5.9039,5.8892,5.9002,53800.0
2009-04-06 13:15:00,16.15,16.15,16.11,16.11,126900.0,5.9039,5.9039,5.8892,5.8892,126900.0
2009-04-06 13:20:00,16.12,16.16,16.11,16.15,72300.0,5.8929,5.9075,5.8892,5.9039,72300.0
2009-04-06 13:25:00,16.16,16.16,16.13,16.13,62500.0,5.9075,5.9075,5.8966,5.8966,62500.0
2009-04-06 13:30:00,16.13,16.14,16.12,16.13,48500.0,5.8966,5.9002,5.8929,5.8966,48500.0
2009-04-06 13:35:00,16.13,16.13,16.11,16.12,128000.0,5.8966,5.8966,5.8892,5.8929,128000.0
2009-04-06 13:40:00,16.11,16.12,16.11,16.12,22100.0,5.8892,5.8929,5.8892,5.8929,22100.0
2009-04-06 13:45:00,16.12,16.15,16.11,16.14,114100.0,5.8929,5.9039,5.8892,5.9002,114100.0
2009-04-06 13:50:00,16.15,16.15,16.13,16.14,56500.0,5.9039,5.9039,5.8966,5.9002,56500.0
2009-04-06 13:55:00,16.14,16.16,16.13,16.16,49800.0,5.9002,5.9075,5.8966,5.9075,49800.0
2009-04-06 14:00:00,16.15,16.17,16.15,16.15,63300.0,5.9039,5.9112,5.9039,5.9039,63300.0
2009-04-06 14:05:00,16.15,16.16,16.15,16.16,98600.0,5.9039,5.9075,5.9039,5.9075,98600.0
2009-04-06 14:10:00,16.16,16.16,16.14,16.14,88900.0,5.9075,5.9075,5.9002,5.9002,88900.0
2009-04-06 14:15:00,16.14,16.15,16.13,16.14,72900.0,5.9002,5.9039,5.8966,5.9002,72900.0
2009-04-06 14:20:00,16.13,16.14,16.12,16.14,43300.0,5.8966,5.9002,5.8929,5.9002,43300.0
2009-04-06 14:25:00,16.14,16.16,16.13,16.15,98500.0,5.9002,5.9075,5.8966,5.9039,98500.0
2009-04-06 14:30:00,16.16,16.16,16.12,16.13,99500.0,5.9075,5.9075,5.8929,5.8966,99500.0
2009-04-06 14:35:00,16.13,16.14,16.12,16.13,91300.0,5.8966,5.9002,5.8929,5.8966,91300.0
2009-04-06 14:40:00,16.14,16.15,16.11,16.15,138100.0,5.9002,5.9039,5.8892,5.9039,138100.0
2009-04-06 14:45:00,16.15,16.15,16.12,16.15,114800.0,5.9039,5.9039,5.8929,5.9039,114800.0
2009-04-06 14:50:00,16.14,16.18,16.14,16.17,90900.0,5.9002,5.9148,5.9002,5.9112,90900.0
2009-04-06 14:55:00,16.17,16.17,16.14,16.15,138200.0,5.9112,5.9112,5.9002,5.9039,138200.0
2009-04-06 15:00:00,16.15,16.16,16.13,16.15,86300.0,5.9039,5.9075,5.8966,5.9039,86300.0
2009-04-06 15:05:00,16.14,16.17,16.13,16.14,126500.0,5.9002,5.9112,5.8966,5.9002,126500.0
2009-04-06 15:10:00,16.15,16.17,16.14,16.14,81900.0,5.9039,5.9112,5.9002,5.9002,81900.0
2009-04-06 15:15:00,16.14,16.21,16.14,16.21,188900.0,5.9002,5.9258,5.9002,5.9258,188900.0
2009-04-06 15:20:00,16.21,16.21,16.15,16.15,291300.0,5.9258,5.9258,5.9039,5.9039,291300.0
2009-04-06 15:25:00,16.16,16.16,16.08,16.11,283000.0,5.9075,5.9075,5.8783,5.8892,283000.0
2009-04-06 15:30:00,16.11,16.15,16.1,16.14,169100.0,5.8892,5.9039,5.8856,5.9002,169100.0
2009-04-06 15:35:00,16.14,16.14,16.09,16.09,274200.0,5.9002,5.9002,5.8819,5.8819,274200.0
2009-04-06 15:40:00,16.09,16.15,16.09,16.14,174600.0,5.8819,5.9039,5.8819,5.9002,174600.0
2009-04-06 15:45:00,16.15,16.15,16.09,16.1,187400.0,5.9039,5.9039,5.8819,5.8856,187400.0
2009-04-06 15:50:00,16.1,16.16,16.1,16.16,268000.0,5.8856,5.9075,5.8856,5.9075,268000.0
2009-04-06 15:55:00,16.16,16.18,16.14,16.16,723500.0,5.9075,5.9148,5.9002,5.9075,723500.0
2009-04-07 09:30:00,16.13,16.14,16.0,16.04,261200.0,5.8966,5.9002,5.849,5.8637,261200.0
2009-04-07 09:35:00,16.04,16.13,16.02,16.12,155600.0,5.8637,5.8966,5.8563,5.8929,155600.0
2009-04-07 09:40:00,16.11,16.22,16.11,16.2,219500.0,5.8892,5.9295,5.8892,5.9221,219500.0
2009-04-07 09:45:00,16.21,16.27,16.18,16.23,298100.0,5.9258,5.9477,5.9148,5.9331,298100.0
2009-04-07 09:50:00,16.24,16.24,16.18,16.23,244700.0,5.9368,5.9368,5.9148,5.9331,244700.0
2009-04-07 09:55:00,16.23,16.35,16.23,16.35,414600.0,5.9331,5.977,5.9331,5.977,414600.0
2009-04-07 10:00:00,16.34,16.4,16.32,16.32,431200.0,5.9733,5.9953,5.966,5.966,431200.0
2009-04-07 10:05:00,16.32,16.33,16.3,16.31,136300.0,5.966,5.9697,5.9587,5.9624,136300.0
2009-04-07 10:10:00,16.32,16.33,16.29,16.3,140400.0,5.966,5.9697,5.955,5.9587,140400.0
2009-04-07 10:15:00,16.3,16.34,16.3,16.33,219600.0,5.9587,5.9733,5.9587,5.9697,219600.0
2009-04-07 10:20:00,16.33,16.34,16.28,16.29,122400.0,5.9697,5.9733,5.9514,5.955,122400.0
2009-04-07 10:25:00,16.29,16.35,16.29,16.34,106100.0,5.955,5.977,5.955,5.9733,106100.0
2009-04-07 10:30:00,16.35,16.37,16.34,16.36,168800.0,5.977,5.9843,5.9733,5.9806,168800.0
2009-04-07 10:35:00,16.35,16.37,16.35,16.36,94900.0,5.977,5.9843,5.977,5.9806,94900.0
2009-04-07 10:40:00,16.37,16.37,16.35,16.36,73400.0,5.9843,5.9843,5.977,5.9806,73400.0
2009-04-07 10:45:00,16.36,16.37,16.35,16.36,121100.0,5.9806,5.9843,5.977,5.9806,121100.0
2009-04-07 10:50:00,16.37,16.4,16.36,16.39,122600.0,5.9843,5.9953,5.9806,5.9916,122600.0
2009-04-07 10:55:00,16.4,16.41,16.37,16.4,146600.0,5.9953,5.9989,5.9843,5.9953,146600.0
2009-04-07 11:00:00,16.4,16.42,16.38,16.41,120500.0,5.9953,6.0026,5.9879,5.9989,120500.0
2009-04-07 11:05:00,16.42,16.44,16.41,16.44,119500.0,6.0026,6.0099,5.9989,6.0099,119500.0
2009-04-07 11:10:00,16.43,16.45,16.43,16.44,69100.0,6.0062,6.0135,6.0062,6.0099,69100.0
2009-04-07 11:15:00,16.43,16.46,16.43,16.46,374100.0,6.0062,6.0172,6.0062,6.0172,374100.0
2009-04-07 11:20:00,16.47,16.49,16.46,16.48,118600.0,6.0208,6.0282,6.0172,6.0245,118600.0
2009-04-07 11:25:00,16.48,16.49,16.47,16.49,88600.0,6.0245,6.0282,6.0208,6.0282,88600.0
2009-04-07 11:30:00,16.48,16.53,16.47,16.53,315300.0,6.0245,6.0428,6.0208,6.0428,315300.0
2009-04-07 11:35:00,16.52,16.53,16.46,16.51,266000.0,6.0391,6.0428,6.0172,6.0355,266000.0
2009-04-07 11:40:00,16.5,16.51,16.49,16.5,102700.0,6.0318,6.0355,6.0282,6.0318,102700.0
2009-04-07 11:45:00,16.5,16.52,16.49,16.5,218200.0,6.0318,6.0391,6.0282,6.0318,218200.0
2009-04-07 11:50:00,16.5,16.51,16.49,16.5,86700.0,6.0318,6.0355,6.0282,6.0318,86700.0
2009-04-07 11:55:00,16.5,16.51,16.49,16.5,124000.0,6.0318,6.0355,6.0282,6.0318,124000.0
2009-04-07 12:00:00,16.49,16.51,16.49,16.5,52100.0,6.0282,6.0355,6.0282,6.0318,52100.0
2009-04-07 12:05:00,16.5,16.51,16.48,16.49,86500.0,6.0318,6.0355,6.0245,6.0282,86500.0
2009-04-07 12:10:00,16.5,16.52,16.49,16.52,78900.0,6.0318,6.0391,6.0282,6.0391,78900.0
2009-04-07 12:15:00,16.51,16.52,16.5,16.51,54500.0,6.0355,6.0391,6.0318,6.0355,54500.0
2009-04-07 12:20:00,16.51,16.51,16.5,16.51,27800.0,6.0355,6.0355,6.0318,6.0355,27800.0
2009-04-07 12:25:00,16.5,16.51,16.49,16.49,163700.0,6.0318,6.0355,6.0282,6.0282,163700.0
2009-04-07 12:30:00,16.49,16.51,16.49,16.51,77100.0,6.0282,6.0355,6.0282,6.0355,77100.0
2009-04-07 12:35:00,16.5,16.51,16.45,16.45,139400.0,6.0318,6.0355,6.0135,6.0135,139400.0
2009-04-07 12:40:00,16.45,16.48,16.44,16.48,101800.0,6.0135,6.0245,6.0099,6.0245,101800.0
2009-04-07 12:45:00,16.48,16.49,16.47,16.48,60700.0,6.0245,6.0282,6.0208,6.0245,60700.0
2009-04-07 12:50:00,16.49,16.5,16.47,16.48,87400.0,6.0282,6.0318,6.0208,6.0245,87400.0
2009-04-07 12:55:00,16.47,16.49,16.47,16.49,55400.0,6.0208,6.0282,6.0208,6.0282,55400.0
2009-04-07 13:00:00,16.49,16.49,16.48,16.49,44600.0,6.0282,6.0282,6.0245,6.0282,44600.0
2009-04-07 13:05:00,16.49,16.49,16.47,16.47,104200.0,6.0282,6.0282,6.0208,6.0208,104200.0
2009-04-07 13:10:00,16.47,16.48,16.47,16.47,58300.0,6.0208,6.0245,6.0208,6.0208,58300.0
2009-04-07 13:15:00,16.48,16.48,16.45,16.45,221800.0,6.0245,6.0245,6.0135,6.0135,221800.0
2009-04-07 13:20:00,16.45,16.46,16.45,16.45,59200.0,6.0135,6.0172,6.0135,6.0135,59200.0
2009-04-07 13:25:00,16.45,16.46,16.45,16.45,43100.0,6.0135,6.0172,6.0135,6.0135,43100.0
2009-04-07 13:30:00,16.45,16.46,16.42,16.43,109800.0,6.0135,6.0172,6.0026,6.0062,109800.0
2009-04-07 13:35:00,16.42,16.43,16.41,16.41,72000.0,6.0026,6.0062,5.9989,5.9989,72000.0
2009-04-07 13:40:00,16.41,16.42,16.41,16.42,45300.0,5.9989,6.0026,5.9989,6.0026,45300.0
2009-04-07 13:45:00,16.41,16.42,16.4,16.4,57600.0,5.9989,6.0026,5.9953,5.9953,57600.0
2009-04-07 13:50:00,16.4,16.42,16.39,16.41,125400.0,5.9953,6.0026,5.9916,5.9989,125400.0
2009-04-07 13:55:00,16.42,16.42,16.4,16.4,61600.0,6.0026,6.0026,5.9953,5.9953,61600.0
2009-04-07 14:00:00,16.4,16.41,16.37,16.38,171600.0,5.9953,5.9989,5.9843,5.9879,171600.0
2009-04-07 14:05:00,16.37,16.38,16.36,16.37,68200.0,5.9843,5.9879,5.9806,5.9843,68200.0
2009-04-07 14:10:00,16.38,16.38,16.37,16.38,39100.0,5.9879,5.9879,5.9843,5.9879,39100.0
2009-04-07 14:15:00,16.37,16.38,16.36,16.36,59700.0,5.9843,5.9879,5.9806,5.9806,59700.0
2009-04-07 14:20:00,16.36,16.37,16.34,16.34,136500.0,5.9806,5.9843,5.9733,5.9733,136500.0
2009-04-07 14:25:00,16.35,16.36,16.34,16.36,67800.0,5.977,5.9806,5.9733,5.9806,67800.0
2009-04-07 14:30:00,16.35,16.36,16.34,16.36,86800.0,5.977,5.9806,5.9733,5.9806,86800.0
2009-04-07 14:35:00,16.36,16.36,16.34,16.34,70100.0,5.9806,5.9806,5.9733,5.9733,70100.0
2009-04-07 14:40:00,16.34,16.36,16.31,16.33,127600.0,5.9733,5.9806,5.9624,5.9697,127600.0
2009-04-07 14:45:00,16.33,16.35,16.31,16.34,140600.0,5.9697,5.977,5.9624,5.9733,140600.0
2009-04-07 14:50:00,16.34,16.37,16.33,16.34,102500.0,5.9733,5.9843,5.9697,5.9733,102500.0
2009-04-07 14:55:00,16.33,16.35,16.33,16.35,82300.0,5.9697,5.977,5.9697,5.977,82300.0
2009-04-07 15:00:00,16.34,16.35,16.28,16.29,162900.0,5.9733,5.977,5.9514,5.955,162900.0
2009-04-07 15:05:00,16.29,16.32,16.28,16.32,117900.0,5.955,5.966,5.9514,5.966,117900.0
2009-04-07 15:10:00,16.32,16.37,16.32,16.36,100800.0,5.966,5.9843,5.966,5.9806,100800.0
2009-04-07 15:15:00,16.36,16.38,16.34,16.35,138200.0,5.9806,5.9879,5.9733,5.977,138200.0
2009-04-07 15:20:00,16.35,16.37,16.34,16.36,92400.0,5.977,5.9843,5.9733,5.9806,92400.0
2009-04-07 15:25:00,16.35,16.36,16.33,16.33,102000.0,5.977,5.9806,5.9697,5.9697,102000.0
2009-04-07 15:30:00,16.34,16.36,16.33,16.35,136900.0,5.9733,5.9806,5.9697,5.977,136900.0
2009-04-07 15:35:00,16.36,16.36,16.33,16.35,119400.0,5.9806,5.9806,5.9697,5.977,119400.0
2009-04-07 15:40:00,16.35,16.43,16.34,16.41,320400.0,5.977,6.0062,5.9733,5.9989,320400.0
2009-04-07 15:45:00,16.4,16.43,16.36,16.36,347500.0,5.9953,6.0062,5.9806,5.9806,347500.0
2009-04-07 15:50:00,16.36,16.39,16.33,16.34,742800.0,5.9806,5.9916,5.9697,5.9733,742800.0
2009-04-07 15:55:00,16.34,16.35,16.27,16.27,688900.0,5.9733,5.977,5.9477,5.9477,688900.0
2009-04-08 09:30:00,16.43,16.43,16.19,16.2,183600.0,6.0062,6.0062,5.9185,5.9221,183600.0
2009-04-08 09:35:00,16.2,16.35,16.18,16.26,207800.0,5.9221,5.977,5.9148,5.9441,207800.0
2009-04-08 09:40:00,16.26,16.39,16.22,16.38,118700.0,5.9441,5.9916,5.9295,5.9879,118700.0
2009-04-08 09:45:00,16.38,16.44,16.37,16.37,125300.0,5.9879,6.0099,5.9843,5.9843,125300.0
2009-04-08 09:50:00,16.38,16.38,16.33,16.33,100700.0,5.9879,5.9879,5.9697,5.9697,100700.0
2009-04-08 09:55:00,16.33,16.34,16.3,16.31,53300.0,5.9697,5.9733,5.9587,5.9624,53300.0
2009-04-08 10:00:00,16.31,16.31,16.27,16.29,92500.0,5.9624,5.9624,5.9477,5.955,92500.0
2009-04-08 10:05:00,16.28,16.31,16.28,16.31,83100.0,5.9514,5.9624,5.9514,5.9624,83100.0
2009-04-08 10:10:00,16.3,16.35,16.3,16.35,174200.0,5.9587,5.977,5.9587,5.977,174200.0
2009-04-08 10:15:00,16.35,16.35,16.32,16.33,124400.0,5.977,5.977,5.966,5.9697,124400.0
2009-04-08 10:20:00,16.33,16.33,16.32,16.33,33400.0,5.9697,5.9697,5.966,5.9697,33400.0
2009-04-08 10:25:00,16.32,16.33,16.29,16.33,152100.0,5.966,5.9697,5.955,5.9697,152100.0
2009-04-08 10:30:00,16.33,16.33,16.31,16.32,99000.0,5.9697,5.9697,5.9624,5.966,99000.0
2009-04-08 10:35:00,16.32,16.34,16.27,16.27,112700.0,5.966,5.9733,5.9477,5.9477,112700.0
2009-04-08 10:40:00,16.27,16.29,16.27,16.27,65200.0,5.9477,5.955,5.9477,5.9477,65200.0
2009-04-08 10:45:00,16.27,16.29,16.25,16.25,87100.0,5.9477,5.955,5.9404,5.9404,87100.0
2009-04-08 10:50:00,16.25,16.31,16.25,16.31,184900.0,5.9404,5.9624,5.9404,5.9624,184900.0
2009-04-08 10:55:00,16.31,16.32,16.3,16.32,71000.0,5.9624,5.966,5.9587,5.966,71000.0
2009-04-08 11:00:00,16.31,16.35,16.31,16.35,89400.0,5.9624,5.977,5.9624,5.977,89400.0
2009-04-08 11:05:00,16.35,16.36,16.34,16.35,67800.0,5.977,5.9806,5.9733,5.977,67800.0
2009-04-08 11:10:00,16.36,16.36,16.33,16.34,60300.0,5.9806,5.9806,5.9697,5.9733,60300.0
2009-04-08 11:15:00,16.33,16.34,16.32,16.32,122200.0,5.9697,5.9733,5.966,5.966,122200.0
2009-04-08 11:20:00,16.32,16.33,16.31,16.31,40700.0,5.966,5.9697,5.9624,5.9624,40700.0
2009-04-08 11:25:00,16.31,16.32,16.3,16.3,60700.0,5.9624,5.966,5.9587,5.9587,60700.0
2009-04-08 11:30:00,16.31,16.31,16.3,16.31,76700.0,5.9624,5.9624,5.9587,5.9624,76700.0
2009-04-08 11:35:00,16.3,16.41,16.3,16.39,219000.0,5.9587,5.9989,5.9587,5.9916,219000.0
2009-04-08 11:40:00,16.4,16.41,16.38,16.41,106600.0,5.9953,5.9989,5.9879,5.9989,106600.0
2009-04-08 11:45:00,16.41,16.43,16.4,16.41,85100.0,5.9989,6.0062,5.9953,5.9989,85100.0
2009-04-08 11:50:00,16.41,16.42,16.4,16.4,68900.0,5.9989,6.0026,5.9953,5.9953,68900.0
2009-04-08 11:55:00,16.4,16.41,16.38,16.38,78800.0,5.9953,5.9989,5.9879,5.9879,78800.0
2009-04-08 12:00:00,16.38,16.41,16.36,16.38,161300.0,5.9879,5.9989,5.9806,5.9879,161300.0
2009-04-08 12:05:00,16.39,16.39,16.36,16.38,143300.0,5.9916,5.9916,5.9806,5.9879,143300.0
2009-04-08 12:10:00,16.38,16.39,16.37,16.37,45100.0,5.9879,5.9916,5.9843,5.9843,45100.0
2009-04-08 12:15:00,16.36,16.37,16.34,16.34,49100.0,5.9806,5.9843,5.9733,5.9733,49100.0
2009-04-08 12:20:00,16.34,16.36,16.34,16.35,38600.0,5.9733,5.9806,5.9733,5.977,38600.0
2009-04-08 12:25:00,16.36,16.37,16.35,16.37,125600.0,5.9806,5.9843,5.977,5.9843,125600.0
2009-04-08 12:30:00,16.37,16.38,16.37,16.37,18200.0,5.9843,5.9879,5.9843,5.9843,18200.0
2009-04-08 12:35:00,16.37,16.38,16.33,16.36,123800.0,5.9843,5.9879,5.9697,5.9806,123800.0
2009-04-08 12:40:00,16.36,16.43,16.36,16.42,85900.0,5.9806,6.0062,5.9806,6.0026,85900.0
2009-04-08 12:45:00,16.43,16.45,16.42,16.44,71200.0,6.0062,6.0135,6.0026,6.0099,71200.0
2009-04-08 12:50:00,16.44,16.45,16.44,16.45,39500.0,6.0099,6.0135,6.0099,6.0135,39500.0
2009-04-08 12:55:00,16.45,16.48,16.44,16.46,158700.0,6.0135,6.0245,6.0099,6.0172,158700.0
2009-04-08 13:00:00,16.46,16.46,16.44,16.45,42500.0,6.0172,6.0172,6.0099,6.0135,42500.0
2009-04-08 13:05:00,16.44,16.45,16.44,16.45,26300.0,6.0099,6.0135,6.0099,6.0135,26300.0
2009-04-08 13:10:00,16.44,16.45,16.44,16.45,66500.0,6.0099,6.0135,6.0099,6.0135,66500.0
2009-04-08 13:15:00,16.46,16.46,16.42,16.42,63300.0,6.0172,6.0172,6.0026,6.0026,63300.0
2009-04-08 13:20:00,16.42,16.44,16.42,16.44,44200.0,6.0026,6.0099,6.0026,6.0099,44200.0
2009-04-08 13:25:00,16.44,16.46,16.43,16.46,49200.0,6.0099,6.0172,6.0062,6.0172,49200.0
2009-04-08 13:30:00,16.45,16.47,16.45,16.47,41700.0,6.0135,6.0208,6.0135,6.0208,41700.0
2009-04-08 13:35:00,16.46,16.47,16.42,16.42,104200.0,6.0172,6.0208,6.0026,6.0026,104200.0
2009-04-08 13:40:00,16.42,16.44,16.42,16.43,53000.0,6.0026,6.0099,6.0026,6.0062,53000.0
2009-04-08 13:45:00,16.43,16.44,16.42,16.42,151000.0,6.0062,6.0099,6.0026,6.0026,151000.0
2009-04-08 13:50:00,16.42,16.44,16.42,16.44,137900.0,6.0026,6.0099,6.0026,6.0099,137900.0
2009-04-08 13:55:00,16.44,16.44,16.42,16.43,145900.0,6.0099,6.0099,6.0026,6.0062,145900.0
2009-04-08 14:00:00,16.43,16.43,16.37,16.42,185000.0,6.0062,6.0062,5.9843,6.0026,185000.0
2009-04-08 14:05:00,16.43,16.43,16.4,16.42,171300.0,6.0062,6.0062,5.9953,6.0026,171300.0
2009-04-08 14:10:00,16.42,16.42,16.41,16.41,26900.0,6.0026,6.0026,5.9989,5.9989,26900.0
2009-04-08 14:15:00,16.41,16.41,16.37,16.4,97500.0,5.9989,5.9989,5.9843,5.9953,97500.0
2009-04-08 14:20:00,16.4,16.41,16.38,16.38,66200.0,5.9953,5.9989,5.9879,5.9879,66200.0
2009-04-08 14:25:00,16.38,16.4,16.37,16.39,101800.0,5.9879,5.9953,5.9843,5.9916,101800.0
2009-04-08 14:30:00,16.38,16.4,16.36,16.37,60500.0,5.9879,5.9953,5.9806,5.9843,60500.0
2009-04-08 14:35:00,16.36,16.38,16.36,16.38,84800.0,5.9806,5.9879,5.9806,5.9879,84800.0
2009-04-08 14:40:00,16.38,16.38,16.35,16.36,181300.0,5.9879,5.9879,5.977,5.9806,181300.0
2009-04-08 14:45:00,16.36,16.37,16.35,16.35,50900.0,5.9806,5.9843,5.977,5.977,50900.0
2009-04-08 14:50:00,16.36,16.36,16.3,16.31,106200.0,5.9806,5.9806,5.9587,5.9624,106200.0
2009-04-08 14:55:00,16.31,16.31,16.28,16.29,115400.0,5.9624,5.9624,5.9514,5.955,115400.0
2009-04-08 15:00:00,16.3,16.3,16.25,16.25,107300.0,5.9587,5.9587,5.9404,5.9404,107300.0
2009-04-08 15:05:00,16.25,16.28,16.25,16.27,100500.0,5.9404,5.9514,5.9404,5.9477,100500.0
2009-04-08 15:10:00,16.27,16.3,16.27,16.29,116000.0,5.9477,5.9587,5.9477,5.955,116000.0
2009-04-08 15:15:00,16.28,16.3,16.26,16.29,140700.0,5.9514,5.9587,5.9441,5.955,140700.0
2009-04-08 15:20:00,16.29,16.33,16.29,16.32,105800.0,5.955,5.9697,5.955,5.966,105800.0
2009-04-08 15:25:00,16.33,16.34,16.32,16.33,118200.0,5.9697,5.9733,5.966,5.9697,118200.0
2009-04-08 15:30:00,16.32,16.37,16.32,16.36,143100.0,5.966,5.9843,5.966,5.9806,143100.0
2009-04-08 15:35:00,16.36,16.38,16.34,16.38,246100.0,5.9806,5.9879,5.9733,5.9879,246100.0
2009-04-08 15:40:00,16.38,16.39,16.36,16.39,246000.0,5.9879,5.9916,5.9806,5.9916,246000.0
2009-04-08 15:45:00,16.39,16.41,16.37,16.38,230200.0,5.9916,5.9989,5.9843,5.9879,230200.0
2009-04-08 15:50:00,16.38,16.41,16.35,16.36,340300.0,5.9879,5.9989,5.977,5.9806,340300.0
2009-04-08 15:55:00,16.35,16.39,16.35,16.38,445000.0,5.977,5.9916,5.977,5.9879,445000.0
2009-04-09 09:30:00,16.37,16.48,16.3,16.31,293600.0,5.9843,6.0245,5.9587,5.9624,293600.0
2009-04-09 09:35:00,16.32,16.33,16.13,16.15,322900.0,5.966,5.9697,5.8966,5.9039,322900.0
2009-04-09 09:40:00,16.14,16.19,16.05,16.16,468800.0,5.9002,5.9185,5.8673,5.9075,468800.0
2009-04-09 09:45:00,16.17,16.19,16.07,16.08,276100.0,5.9112,5.9185,5.8746,5.8783,276100.0
2009-04-09 09:50:00,16.08,16.19,16.07,16.17,316600.0,5.8783,5.9185,5.8746,5.9112,316600.0
2009-04-09 09:55:00,16.18,16.19,16.14,16.15,225000.0,5.9148,5.9185,5.9002,5.9039,225000.0
2009-04-09 10:00:00,16.15,16.16,16.13,16.14,272300.0,5.9039,5.9075,5.8966,5.9002,272300.0
2009-04-09 10:05:00,16.15,16.15,16.12,16.15,123700.0,5.9039,5.9039,5.8929,5.9039,123700.0
2009-04-09 10:10:00,16.14,16.16,16.12,16.14,220200.0,5.9002,5.9075,5.8929,5.9002,220200.0
2009-04-09 10:15:00,16.13,16.14,16.09,16.1,352400.0,5.8966,5.9002,5.8819,5.8856,352400.0
2009-04-09 10:20:00,16.09,16.11,16.03,16.04,371400.0,5.8819,5.8892,5.86,5.8637,371400.0
2009-04-09 10:25:00,16.04,16.1,16.04,16.07,166200.0,5.8637,5.8856,5.8637,5.8746,166200.0
2009-04-09 10:30:00,16.07,16.08,16.05,16.06,180800.0,5.8746,5.8783,5.8673,5.871,180800.0
2009-04-09 10:35:00,16.06,16.07,16.05,16.06,183200.0,5.871,5.8746,5.8673,5.871,183200.0
2009-04-09 10:40:00,16.06,16.1,16.05,16.09,187400.0,5.871,5.8856,5.8673,5.8819,187400.0
2009-04-09 10:45:00,16.1,16.18,16.09,16.17,198900.0,5.8856,5.9148,5.8819,5.9112,198900.0
2009-04-09 10:50:00,16.17,16.22,16.17,16.21,228700.0,5.9112,5.9295,5.9112,5.9258,228700.0
2009-04-09 10:55:00,16.21,16.24,16.19,16.21,372400.0,5.9258,5.9368,5.9185,5.9258,372400.0
2009-04-09 11:00:00,16.2,16.23,16.19,16.23,196800.0,5.9221,5.9331,5.9185,5.9331,196800.0
2009-04-09 11:05:00,16.23,16.25,16.22,16.25,81800.0,5.9331,5.9404,5.9295,5.9404,81800.0
2009-04-09 11:10:00,16.25,16.25,16.2,16.2,120300.0,5.9404,5.9404,5.9221,5.9221,120300.0
2009-04-09 11:15:00,16.2,16.21,16.2,16.2,64000.0,5.9221,5.9258,5.9221,5.9221,64000.0
2009-04-09 11:20:00,16.2,16.21,16.15,16.15,134400.0,5.9221,5.9258,5.9039,5.9039,134400.0
2009-04-09 11:25:00,16.15,16.15,16.11,16.11,96500.0,5.9039,5.9039,5.8892,5.8892,96500.0
2009-04-09 11:30:00,16.11,16.12,16.1,16.1,68700.0,5.8892,5.8929,5.8856,5.8856,68700.0
2009-04-09 11:35:00,16.1,16.12,16.08,16.12,118600.0,5.8856,5.8929,5.8783,5.8929,118600.0
2009-04-09 11:40:00,16.12,16.14,16.11,16.12,94600.0,5.8929,5.9002,5.8892,5.8929,94600.0
2009-04-09 11:45:00,16.12,16.15,16.11,16.15,83500.0,5.8929,5.9039,5.8892,5.9039,83500.0
2009-04-09 11:50:00,16.15,16.15,16.14,16.14,32400.0,5.9039,5.9039,5.9002,5.9002,32400.0
2009-04-09 11:55:00,16.15,16.17,16.14,16.17,51200.0,5.9039,5.9112,5.9002,5.9112,51200.0
2009-04-09 12:00:00,16.17,16.17,16.14,16.15,69900.0,5.9112,5.9112,5.9002,5.9039,69900.0
2009-04-09 12:05:00,16.14,16.16,16.14,16.15,84300.0,5.9002,5.9075,5.9002,5.9039,84300.0
2009-04-09 12:10:00,16.16,16.17,16.15,16.16,46500.0,5.9075,5.9112,5.9039,5.9075,46500.0
2009-04-09 12:15:00,16.16,16.17,16.15,16.15,55300.0,5.9075,5.9112,5.9039,5.9039,55300.0
2009-04-09 12:20:00,16.16,16.17,16.15,16.17,40000.0,5.9075,5.9112,5.9039,5.9112,40000.0
2009-04-09 12:25:00,16.17,16.2,16.17,16.2,97400.0,5.9112,5.9221,5.9112,5.9221,97400.0
2009-04-09 12:30:00,16.2,16.2,16.17,16.17,83900.0,5.9221,5.9221,5.9112,5.9112,83900.0
2009-04-09 12:35:00,16.18,16.2,16.17,16.19,78300.0,5.9148,5.9221,5.9112,5.9185,78300.0
2009-04-09 12:40:00,16.2,16.2,16.19,16.2,44000.0,5.9221,5.9221,5.9185,5.9221,44000.0
2009-04-09 12:45:00,16.19,16.2,16.17,16.17,47000.0,5.9185,5.9221,5.9112,5.9112,47000.0
2009-04-09 12:50:00,16.18,16.18,16.15,16.15,75000.0,5.9148,5.9148,5.9039,5.9039,75000.0
2009-04-09 12:55:00,16.16,16.17,16.15,16.16,106600.0,5.9075,5.9112,5.9039,5.9075,106600.0
2009-04-09 13:00:00,16.17,16.17,16.15,16.15,32900.0,5.9112,5.9112,5.9039,5.9039,32900.0
2009-04-09 13:05:00,16.16,16.16,16.15,16.16,38000.0,5.9075,5.9075,5.9039,5.9075,38000.0
2009-04-09 13:10:00,16.16,16.16,16.15,16.16,21600.0,5.9075,5.9075,5.9039,5.9075,21600.0
2009-04-09 13:15:00,16.16,16.16,16.15,16.15,40000.0,5.9075,5.9075,5.9039,5.9039,40000.0
2009-04-09 13:20:00,16.16,16.16,16.15,16.15,46600.0,5.9075,5.9075,5.9039,5.9039,46600.0
2009-04-09 13:25:00,16.16,16.16,16.15,16.15,67700.0,5.9075,5.9075,5.9039,5.9039,67700.0
2009-04-09 13:30:00,16.16,16.16,16.15,16.15,87500.0,5.9075,5.9075,5.9039,5.9039,87500.0
2009-04-09 13:35:00,16.15,16.16,16.13,16.13,147000.0,5.9039,5.9075,5.8966,5.8966,147000.0
2009-04-09 13:40:00,16.13,16.14,16.11,16.11,121100.0,5.8966,5.9002,5.8892,5.8892,121100.0
2009-04-09 13:45:00,16.11,16.13,16.11,16.12,91800.0,5.8892,5.8966,5.8892,5.8929,91800.0
2009-04-09 13:50:00,16.13,16.14,16.12,16.14,86900.0,5.8966,5.9002,5.8929,5.9002,86900.0
2009-04-09 13:55:00,16.14,16.14,16.12,16.13,96900.0,5.9002,5.9002,5.8929,5.8966,96900.0
2009-04-09 14:00:00,16.12,16.13,16.12,16.13,116600.0,5.8929,5.8966,5.8929,5.8966,116600.0
2009-04-09 14:05:00,16.13,16.17,16.12,16.17,196900.0,5.8966,5.9112,5.8929,5.9112,196900.0
2009-04-09 14:10:00,16.17,16.19,16.16,16.18,207600.0,5.9112,5.9185,5.9075,5.9148,207600.0
2009-04-09 14:15:00,16.18,16.19,16.16,16.18,199100.0,5.9148,5.9185,5.9075,5.9148,199100.0
2009-04-09 14:20:00,16.18,16.19,16.17,16.19,113900.0,5.9148,5.9185,5.9112,5.9185,113900.0
2009-04-09 14:25:00,16.19,16.19,16.17,16.18,190200.0,5.9185,5.9185,5.9112,5.9148,190200.0
2009-04-09 14:30:00,16.19,16.23,16.18,16.22,222600.0,5.9185,5.9331,5.9148,5.9295,222600.0
2009-04-09 14:35:00,16.23,16.25,16.2,16.25,357100.0,5.9331,5.9404,5.9221,5.9404,357100.0
2009-04-09 14:40:00,16.25,16.25,16.24,16.24,65800.0,5.9404,5.9404,5.9368,5.9368,65800.0
2009-04-09 14:45:00,16.25,16.26,16.21,16.21,154900.0,5.9404,5.9441,5.9258,5.9258,154900.0
2009-04-09 14:50:00,16.21,16.23,16.21,16.21,143100.0,5.9258,5.9331,5.9258,5.9258,143100.0
2009-04-09 14:55:00,16.21,16.26,16.21,16.25,810900.0,5.9258,5.9441,5.9258,5.9404,810900.0
2009-04-09 15:00:00,16.25,16.28,16.25,16.27,221600.0,5.9404,5.9514,5.9404,5.9477,221600.0
2009-04-09 15:05:00,16.27,16.28,16.26,16.27,147000.0,5.9477,5.9514,5.9441,5.9477,147000.0
2009-04-09 15:10:00,16.27,16.29,16.26,16.26,170100.0,5.9477,5.955,5.9441,5.9441,170100.0
2009-04-09 15:15:00,16.27,16.32,16.26,16.29,302200.0,5.9477,5.966,5.9441,5.955,302200.0
2009-04-09 15:20:00,16.28,16.29,16.25,16.25,204900.0,5.9514,5.955,5.9404,5.9404,204900.0
2009-04-09 15:25:00,16.25,16.28,16.25,16.26,283800.0,5.9404,5.9514,5.9404,5.9441,283800.0
2009-04-09 15:30:00,16.27,16.28,16.26,16.27,336000.0,5.9477,5.9514,5.9441,5.9477,336000.0
2009-04-09 15:35:00,16.28,16.28,16.27,16.27,272000.0,5.9514,5.9514,5.9477,5.9477,272000.0
2009-04-09 15:40:00,16.27,16.28,16.24,16.27,540200.0,5.9477,5.9514,5.9368,5.9477,540200.0
2009-04-09 15:45:00,16.27,16.28,16.27,16.28,327600.0,5.9477,5.9514,5.9477,5.9514,327600.0
2009-04-09 15:50:00,16.27,16.28,16.25,16.25,565200.0,5.9477,5.9514,5.9404,5.9404,565200.0
2009-04-09 15:55:00,16.25,16.29,16.25,16.29,893700.0,5.9404,5.955,5.9404,5.955,893700.0
2009-04-13 09:30:00,16.48,16.62,16.42,16.58,624800.0,6.0245,6.0757,6.0026,6.0611,624800.0
2009-04-13 09:35:00,16.59,16.6,16.46,16.49,276900.0,6.0647,6.0684,6.0172,6.0282,276900.0
2009-04-13 09:40:00,16.49,16.58,16.42,16.42,287500.0,6.0282,6.0611,6.0026,6.0026,287500.0
2009-04-13 09:45:00,16.42,16.48,16.41,16.47,194800.0,6.0026,6.0245,5.9989,6.0208,194800.0
2009-04-13 09:50:00,16.48,16.5,16.46,16.46,236900.0,6.0245,6.0318,6.0172,6.0172,236900.0
2009-04-13 09:55:00,16.46,16.46,16.38,16.4,241500.0,6.0172,6.0172,5.9879,5.9953,241500.0
2009-04-13 10:00:00,16.39,16.48,16.38,16.39,304200.0,5.9916,6.0245,5.9879,5.9916,304200.0
2009-04-13 10:05:00,16.39,16.41,16.31,16.32,263600.0,5.9916,5.9989,5.9624,5.966,263600.0
2009-04-13 10:10:00,16.33,16.36,16.31,16.36,206400.0,5.9697,5.9806,5.9624,5.9806,206400.0
2009-04-13 10:15:00,16.36,16.36,16.35,16.35,225200.0,5.9806,5.9806,5.977,5.977,225200.0
2009-04-13 10:20:00,16.35,16.36,16.35,16.36,85500.0,5.977,5.9806,5.977,5.9806,85500.0
2009-04-13 10:25:00,16.35,16.36,16.31,16.33,194300.0,5.977,5.9806,5.9624,5.9697,194300.0
2009-04-13 10:30:00,16.33,16.39,16.33,16.34,496700.0,5.9697,5.9916,5.9697,5.9733,496700.0
2009-04-13 10:35:00,16.35,16.36,16.34,16.35,125200.0,5.977,5.9806,5.9733,5.977,125200.0
2009-04-13 10:40:00,16.35,16.35,16.33,16.33,127600.0,5.977,5.977,5.9697,5.9697,127600.0
2009-04-13 10:45:00,16.34,16.34,16.31,16.31,113300.0,5.9733,5.9733,5.9624,5.9624,113300.0
2009-04-13 10:50:00,16.31,16.36,16.31,16.35,89300.0,5.9624,5.9806,5.9624,5.977,89300.0
2009-04-13 10:55:00,16.36,16.38,16.35,16.38,98700.0,5.9806,5.9879,5.977,5.9879,98700.0
2009-04-13 11:00:00,16.37,16.4,16.35,16.39,219500.0,5.9843,5.9953,5.977,5.9916,219500.0
2009-04-13 11:05:00,16.39,16.44,16.39,16.4,229300.0,5.9916,6.0099,5.9916,5.9953,229300.0
2009-04-13 11:10:00,16.4,16.42,16.39,16.41,196600.0,5.9953,6.0026,5.9916,5.9989,196600.0
2009-04-13 11:15:00,16.41,16.42,16.37,16.39,248900.0,5.9989,6.0026,5.9843,5.9916,248900.0
2009-04-13 11:20:00,16.39,16.41,16.36,16.4,197100.0,5.9916,5.9989,5.9806,5.9953,197100.0
2009-04-13 11:25:00,16.41,16.47,16.4,16.47,237600.0,5.9989,6.0208,5.9953,6.0208,237600.0
2009-04-13 11:30:00,16.47,16.49,16.47,16.48,206700.0,6.0208,6.0282,6.0208,6.0245,206700.0
2009-04-13 11:35:00,16.49,16.51,16.47,16.51,273900.0,6.0282,6.0355,6.0208,6.0355,273900.0
2009-04-13 11:40:00,16.52,16.55,16.5,16.51,328200.0,6.0391,6.0501,6.0318,6.0355,328200.0
2009-04-13 11:45:00,16.51,16.55,16.5,16.54,83400.0,6.0355,6.0501,6.0318,6.0464,83400.0
2009-04-13 11:50:00,16.54,16.55,16.5,16.52,82400.0,6.0464,6.0501,6.0318,6.0391,82400.0
2009-04-13 11:55:00,16.52,16.54,16.51,16.53,65200.0,6.0391,6.0464,6.0355,6.0428,65200.0
2009-04-13 12:00:00,16.53,16.54,16.53,16.53,31100.0,6.0428,6.0464,6.0428,6.0428,31100.0
2009-04-13 12:05:00,16.53,16.54,16.49,16.5,92500.0,6.0428,6.0464,6.0282,6.0318,92500.0
2009-04-13 12:10:00,16.49,16.51,16.48,16.49,277400.0,6.0282,6.0355,6.0245,6.0282,277400.0
2009-04-13 12:15:00,16.49,16.51,16.48,16.49,87500.0,6.0282,6.0355,6.0245,6.0282,87500.0
2009-04-13 12:20:00,16.49,16.5,16.48,16.49,56900.0,6.0282,6.0318,6.0245,6.0282,56900.0
2009-04-13 12:25:00,16.48,16.49,16.46,16.48,91000.0,6.0245,6.0282,6.0172,6.0245,91000.0
2009-04-13 12:30:00,16.49,16.5,16.47,16.48,172300.0,6.0282,6.0318,6.0208,6.0245,172300.0
2009-04-13 12:35:00,16.47,16.48,16.46,16.46,58800.0,6.0208,6.0245,6.0172,6.0172,58800.0
2009-04-13 12:40:00,16.47,16.47,16.43,16.44,83900.0,6.0208,6.0208,6.0062,6.0099,83900.0
2009-04-13 12:45:00,16.44,16.45,16.44,16.44,67100.0,6.0099,6.0135,6.0099,6.0099,67100.0
2009-04-13 12:50:00,16.44,16.45,16.44,16.45,25600.0,6.0099,6.0135,6.0099,6.0135,25600.0
2009-04-13 12:55:00,16.45,16.47,16.44,16.46,96400.0,6.0135,6.0208,6.0099,6.0172,96400.0
2009-04-13 13:00:00,16.47,16.47,16.44,16.44,94400.0,6.0208,6.0208,6.0099,6.0099,94400.0
2009-04-13 13:05:00,16.44,16.45,16.44,16.44,19200.0,6.0099,6.0135,6.0099,6.0099,19200.0
2009-04-13 13:10:00,16.45,16.45,16.44,16.45,47000.0,6.0135,6.0135,6.0099,6.0135,47000.0
2009-04-13 13:15:00,16.44,16.46,16.44,16.46,75000.0,6.0099,6.0172,6.0099,6.0172,75000.0
2009-04-13 13:20:00,16.46,16.53,16.46,16.5,123400.0,6.0172,6.0428,6.0172,6.0318,123400.0
2009-04-13 13:25:00,16.51,16.52,16.49,16.51,220400.0,6.0355,6.0391,6.0282,6.0355,220400.0
2009-04-13 13:30:00,16.5,16.51,16.49,16.49,129500.0,6.0318,6.0355,6.0282,6.0282,129500.0
2009-04-13 13:35:00,16.49,16.5,16.49,16.5,85100.0,6.0282,6.0318,6.0282,6.0318,85100.0
2009-04-13 13:40:00,16.5,16.53,16.49,16.53,140500.0,6.0318,6.0428,6.0282,6.0428,140500.0
2009-04-13 13:45:00,16.52,16.57,16.52,16.57,379300.0,6.0391,6.0574,6.0391,6.0574,379300.0
2009-04-13 13:50:00,16.56,16.57,16.53,16.53,169000.0,6.0537,6.0574,6.0428,6.0428,169000.0
2009-04-13 13:55:00,16.53,16.56,16.53,16.56,115200.0,6.0428,6.0537,6.0428,6.0537,115200.0
2009-04-13 14:00:00,16.56,16.56,16.54,16.55,185000.0,6.0537,6.0537,6.0464,6.0501,185000.0
2009-04-13 14:05:00,16.55,16.56,16.55,16.55,45800.0,6.0501,6.0537,6.0501,6.0501,45800.0
2009-04-13 14:10:00,16.55,16.56,16.55,16.55,137800.0,6.0501,6.0537,6.0501,6.0501,137800.0
2009-04-13 14:15:00,16.55,16.56,16.54,16.54,97000.0,6.0501,6.0537,6.0464,6.0464,97000.0
2009-04-13 14:20:00,16.55,16.55,16.54,16.55,39900.0,6.0501,6.0501,6.0464,6.0501,39900.0
2009-04-13 14:25:00,16.55,16.55,16.54,16.54,53100.0,6.0501,6.0501,6.0464,6.0464,53100.0
2009-04-13 14:30:00,16.54,16.55,16.54,16.54,69800.0,6.0464,6.0501,6.0464,6.0464,69800.0
2009-04-13 14:35:00,16.54,16.56,16.54,16.55,112800.0,6.0464,6.0537,6.0464,6.0501,112800.0
2009-04-13 14:40:00,16.56,16.56,16.55,16.56,115400.0,6.0537,6.0537,6.0501,6.0537,115400.0
2009-04-13 14:45:00,16.55,16.56,16.54,16.56,174800.0,6.0501,6.0537,6.0464,6.0537,174800.0
2009-04-13 14:50:00,16.55,16.56,16.55,16.55,67900.0,6.0501,6.0537,6.0501,6.0501,67900.0
2009-04-13 14:55:00,16.56,16.56,16.55,16.55,76300.0,6.0537,6.0537,6.0501,6.0501,76300.0
2009-04-13 15:00:00,16.55,16.6,16.53,16.6,558600.0,6.0501,6.0684,6.0428,6.0684,558600.0
2009-04-13 15:05:00,16.6,16.6,16.59,16.6,81200.0,6.0684,6.0684,6.0647,6.0684,81200.0
2009-04-13 15:10:00,16.6,16.6,16.59,16.6,156700.0,6.0684,6.0684,6.0647,6.0684,156700.0
2009-04-13 15:15:00,16.6,16.61,16.59,16.61,192400.0,6.0684,6.072,6.0647,6.072,192400.0
2009-04-13 15:20:00,16.6,16.61,16.6,16.6,77400.0,6.0684,6.072,6.0684,6.0684,77400.0
2009-04-13 15:25:00,16.61,16.64,16.58,16.59,181300.0,6.072,6.083,6.0611,6.0647,181300.0
2009-04-13 15:30:00,16.58,16.62,16.58,16.61,217000.0,6.0611,6.0757,6.0611,6.072,217000.0
2009-04-13 15:35:00,16.61,16.61,16.6,16.6,78000.0,6.072,6.072,6.0684,6.0684,78000.0
2009-04-13 15:40:00,16.6,16.61,16.55,16.56,555700.0,6.0684,6.072,6.0501,6.0537,555700.0
2009-04-13 15:45:00,16.56,16.56,16.55,16.55,185700.0,6.0537,6.0537,6.0501,6.0501,185700.0
2009-04-13 15:50:00,16.55,16.56,16.55,16.55,259100.0,6.0501,6.0537,6.0501,6.0501,259100.0
2009-04-13 15:55:00,16.55,16.56,16.54,16.54,534800.0,6.0501,6.0537,6.0464,6.0464,534800.0
2009-04-14 09:30:00,16.55,16.55,16.32,16.32,507500.0,6.0501,6.0501,5.966,5.966,507500.0
2009-04-14 09:35:00,16.32,16.35,16.31,16.32,162900.0,5.966,5.977,5.9624,5.966,162900.0
2009-04-14 09:40:00,16.31,16.32,16.25,16.26,262100.0,5.9624,5.966,5.9404,5.9441,262100.0
2009-04-14 09:45:00,16.26,16.27,16.21,16.21,400100.0,5.9441,5.9477,5.9258,5.9258,400100.0
2009-04-14 09:50:00,16.21,16.24,16.18,16.21,295400.0,5.9258,5.9368,5.9148,5.9258,295400.0
2009-04-14 09:55:00,16.21,16.22,16.2,16.2,309800.0,5.9258,5.9295,5.9221,5.9221,309800.0
2009-04-14 10:00:00,16.21,16.37,16.2,16.27,554100.0,5.9258,5.9843,5.9221,5.9477,554100.0
2009-04-14 10:05:00,16.26,16.32,16.24,16.3,175500.0,5.9441,5.966,5.9368,5.9587,175500.0
2009-04-14 10:10:00,16.3,16.34,16.28,16.31,249000.0,5.9587,5.9733,5.9514,5.9624,249000.0
2009-04-14 10:15:00,16.31,16.32,16.29,16.31,214100.0,5.9624,5.966,5.955,5.9624,214100.0
2009-04-14 10:20:00,16.31,16.34,16.28,16.28,212300.0,5.9624,5.9733,5.9514,5.9514,212300.0
2009-04-14 10:25:00,16.28,16.31,16.26,16.3,122900.0,5.9514,5.9624,5.9441,5.9587,122900.0
2009-04-14 10:30:00,16.3,16.31,16.29,16.3,70600.0,5.9587,5.9624,5.955,5.9587,70600.0
2009-04-14 10:35:00,16.3,16.31,16.3,16.3,100300.0,5.9587,5.9624,5.9587,5.9587,100300.0
2009-04-14 10:40:00,16.31,16.32,16.3,16.32,120000.0,5.9624,5.966,5.9587,5.966,120000.0
2009-04-14 10:45:00,16.32,16.34,16.31,16.34,124700.0,5.966,5.9733,5.9624,5.9733,124700.0
2009-04-14 10:50:00,16.34,16.34,16.3,16.32,172900.0,5.9733,5.9733,5.9587,5.966,172900.0
2009-04-14 10:55:00,16.32,16.33,16.3,16.32,90400.0,5.966,5.9697,5.9587,5.966,90400.0
2009-04-14 11:00:00,16.33,16.33,16.31,16.32,84900.0,5.9697,5.9697,5.9624,5.966,84900.0
2009-04-14 11:05:00,16.31,16.38,16.31,16.38,198000.0,5.9624,5.9879,5.9624,5.9879,198000.0
2009-04-14 11:10:00,16.38,16.41,16.37,16.41,133500.0,5.9879,5.9989,5.9843,5.9989,133500.0
2009-04-14 11:15:00,16.41,16.41,16.39,16.39,154100.0,5.9989,5.9989,5.9916,5.9916,154100.0
2009-04-14 11:20:00,16.4,16.43,16.38,16.4,275600.0,5.9953,6.0062,5.9879,5.9953,275600.0
2009-04-14 11:25:00,16.4,16.41,16.39,16.4,171900.0,5.9953,5.9989,5.9916,5.9953,171900.0
2009-04-14 11:30:00,16.4,16.46,16.39,16.46,131700.0,5.9953,6.0172,5.9916,6.0172,131700.0
2009-04-14 11:35:00,16.46,16.47,16.45,16.47,81900.0,6.0172,6.0208,6.0135,6.0208,81900.0
2009-04-14 11:40:00,16.47,16.47,16.46,16.46,95800.0,6.0208,6.0208,6.0172,6.0172,95800.0
2009-04-14 11:45:00,16.46,16.48,16.46,16.47,119200.0,6.0172,6.0245,6.0172,6.0208,119200.0
2009-04-14 11:50:00,16.47,16.48,16.45,16.45,85400.0,6.0208,6.0245,6.0135,6.0135,85400.0
2009-04-14 11:55:00,16.45,16.46,16.42,16.42,87400.0,6.0135,6.0172,6.0026,6.0026,87400.0
2009-04-14 12:00:00,16.42,16.43,16.41,16.41,32200.0,6.0026,6.0062,5.9989,5.9989,32200.0
2009-04-14 12:05:00,16.41,16.42,16.41,16.41,37200.0,5.9989,6.0026,5.9989,5.9989,37200.0
2009-04-14 12:10:00,16.42,16.43,16.4,16.4,83100.0,6.0026,6.0062,5.9953,5.9953,83100.0
2009-04-14 12:15:00,16.4,16.41,16.39,16.4,138400.0,5.9953,5.9989,5.9916,5.9953,138400.0
2009-04-14 12:20:00,16.4,16.42,16.4,16.42,50500.0,5.9953,6.0026,5.9953,6.0026,50500.0
2009-04-14 12:25:00,16.42,16.43,16.42,16.43,22800.0,6.0026,6.0062,6.0026,6.0062,22800.0
2009-04-14 12:30:00,16.43,16.43,16.41,16.42,78500.0,6.0062,6.0062,5.9989,6.0026,78500.0
2009-04-14 12:35:00,16.42,16.42,16.41,16.42,23200.0,6.0026,6.0026,5.9989,6.0026,23200.0
2009-04-14 12:40:00,16.42,16.44,16.41,16.44,131700.0,6.0026,6.0099,5.9989,6.0099,131700.0
2009-04-14 12:45:00,16.43,16.47,16.43,16.47,277600.0,6.0062,6.0208,6.0062,6.0208,277600.0
2009-04-14 12:50:00,16.46,16.47,16.46,16.46,43300.0,6.0172,6.0208,6.0172,6.0172,43300.0
2009-04-14 12:55:00,16.46,16.46,16.41,16.41,110500.0,6.0172,6.0172,5.9989,5.9989,110500.0
2009-04-14 13:00:00,16.42,16.45,16.41,16.44,185000.0,6.0026,6.0135,5.9989,6.0099,185000.0
2009-04-14 13:05:00,16.44,16.47,16.44,16.47,72200.0,6.0099,6.0208,6.0099,6.0208,72200.0
2009-04-14 13:10:00,16.47,16.48,16.46,16.48,57200.0,6.0208,6.0245,6.0172,6.0245,57200.0
2009-04-14 13:15:00,16.48,16.49,16.47,16.47,74800.0,6.0245,6.0282,6.0208,6.0208,74800.0
2009-04-14 13:20:00,16.47,16.47,16.45,16.46,67400.0,6.0208,6.0208,6.0135,6.0172,67400.0
2009-04-14 13:25:00,16.46,16.48,16.44,16.47,109300.0,6.0172,6.0245,6.0099,6.0208,109300.0
2009-04-14 13:30:00,16.47,16.49,16.47,16.48,126200.0,6.0208,6.0282,6.0208,6.0245,126200.0
2009-04-14 13:35:00,16.48,16.49,16.47,16.47,101000.0,6.0245,6.0282,6.0208,6.0208,101000.0
2009-04-14 13:40:00,16.48,16.49,16.48,16.49,74100.0,6.0245,6.0282,6.0245,6.0282,74100.0
2009-04-14 13:45:00,16.49,16.49,16.45,16.45,69400.0,6.0282,6.0282,6.0135,6.0135,69400.0
2009-04-14 13:50:00,16.45,16.46,16.44,16.44,52600.0,6.0135,6.0172,6.0099,6.0099,52600.0
2009-04-14 13:55:00,16.44,16.45,16.42,16.44,72600.0,6.0099,6.0135,6.0026,6.0099,72600.0
2009-04-14 14:00:00,16.44,16.46,16.43,16.46,76600.0,6.0099,6.0172,6.0062,6.0172,76600.0
2009-04-14 14:05:00,16.46,16.46,16.45,16.45,85700.0,6.0172,6.0172,6.0135,6.0135,85700.0
2009-04-14 14:10:00,16.46,16.48,16.45,16.48,85800.0,6.0172,6.0245,6.0135,6.0245,85800.0
2009-04-14 14:15:00,16.48,16.5,16.47,16.5,66400.0,6.0245,6.0318,6.0208,6.0318,66400.0
2009-04-14 14:20:00,16.49,16.54,16.49,16.54,233200.0,6.0282,6.0464,6.0282,6.0464,233200.0
2009-04-14 14:25:00,16.54,16.55,16.53,16.55,228600.0,6.0464,6.0501,6.0428,6.0501,228600.0
2009-04-14 14:30:00,16.55,16.61,16.54,16.61,485600.0,6.0501,6.072,6.0464,6.072,485600.0
2009-04-14 14:35:00,16.61,16.62,16.57,16.57,195900.0,6.072,6.0757,6.0574,6.0574,195900.0
2009-04-14 14:40:00,16.57,16.58,16.52,16.53,113800.0,6.0574,6.0611,6.0391,6.0428,113800.0
2009-04-14 14:45:00,16.53,16.58,16.52,16.54,320000.0,6.0428,6.0611,6.0391,6.0464,320000.0
2009-04-14 14:50:00,16.55,16.55,16.5,16.51,127200.0,6.0501,6.0501,6.0318,6.0355,127200.0
2009-04-14 14:55:00,16.52,16.54,16.51,16.52,120900.0,6.0391,6.0464,6.0355,6.0391,120900.0
2009-04-14 15:00:00,16.53,16.54,16.53,16.53,95400.0,6.0428,6.0464,6.0428,6.0428,95400.0
2009-04-14 15:05:00,16.53,16.54,16.52,16.52,134300.0,6.0428,6.0464,6.0391,6.0391,134300.0
2009-04-14 15:10:00,16.52,16.55,16.52,16.53,180000.0,6.0391,6.0501,6.0391,6.0428,180000.0
2009-04-14 15:15:00,16.53,16.56,16.53,16.56,189100.0,6.0428,6.0537,6.0428,6.0537,189100.0
2009-04-14 15:20:00,16.56,16.56,16.54,16.54,81300.0,6.0537,6.0537,6.0464,6.0464,81300.0
2009-04-14 15:25:00,16.54,16.55,16.51,16.53,206000.0,6.0464,6.0501,6.0355,6.0428,206000.0
2009-04-14 15:30:00,16.53,16.54,16.49,16.49,377400.0,6.0428,6.0464,6.0282,6.0282,377400.0
2009-04-14 15:35:00,16.49,16.56,16.49,16.55,212100.0,6.0282,6.0537,6.0282,6.0501,212100.0
2009-04-14 15:40:00,16.55,16.55,16.49,16.49,227600.0,6.0501,6.0501,6.0282,6.0282,227600.0
2009-04-14 15:45:00,16.49,16.53,16.47,16.5,508000.0,6.0282,6.0428,6.0208,6.0318,508000.0
2009-04-14 15:50:00,16.51,16.52,16.49,16.49,543100.0,6.0355,6.0391,6.0282,6.0282,543100.0
2009-04-14 15:55:00,16.49,16.5,16.47,16.49,514900.0,6.0282,6.0318,6.0208,6.0282,514900.0
2009-04-15 09:30:00,16.44,16.52,16.4,16.51,240700.0,6.0099,6.0391,5.9953,6.0355,240700.0
2009-04-15 09:35:00,16.51,16.52,16.43,16.47,218100.0,6.0355,6.0391,6.0062,6.0208,218100.0
2009-04-15 09:40:00,16.47,16.54,16.46,16.51,98900.0,6.0208,6.0464,6.0172,6.0355,98900.0
2009-04-15 09:45:00,16.51,16.55,16.5,16.53,185200.0,6.0355,6.0501,6.0318,6.0428,185200.0
2009-04-15 09:50:00,16.54,16.59,16.53,16.54,436700.0,6.0464,6.0647,6.0428,6.0464,436700.0
2009-04-15 09:55:00,16.54,16.58,16.54,16.58,82100.0,6.0464,6.0611,6.0464,6.0611,82100.0
2009-04-15 10:00:00,16.58,16.6,16.57,16.59,109900.0,6.0611,6.0684,6.0574,6.0647,109900.0
2009-04-15 10:05:00,16.6,16.63,16.59,16.62,168700.0,6.0684,6.0793,6.0647,6.0757,168700.0
2009-04-15 10:10:00,16.63,16.63,16.6,16.6,252500.0,6.0793,6.0793,6.0684,6.0684,252500.0
2009-04-15 10:15:00,16.61,16.66,16.58,16.65,360300.0,6.072,6.0903,6.0611,6.0866,360300.0
2009-04-15 10:20:00,16.66,16.7,16.66,16.7,295200.0,6.0903,6.1049,6.0903,6.1049,295200.0
2009-04-15 10:25:00,16.7,16.72,16.69,16.69,139600.0,6.1049,6.1122,6.1013,6.1013,139600.0
2009-04-15 10:30:00,16.7,16.71,16.67,16.7,108900.0,6.1049,6.1086,6.094,6.1049,108900.0
2009-04-15 10:35:00,16.69,16.7,16.68,16.7,99700.0,6.1013,6.1049,6.0976,6.1049,99700.0
2009-04-15 10:40:00,16.7,16.71,16.68,16.68,73000.0,6.1049,6.1086,6.0976,6.0976,73000.0
2009-04-15 10:45:00,16.68,16.69,16.64,16.66,104700.0,6.0976,6.1013,6.083,6.0903,104700.0
2009-04-15 10:50:00,16.65,16.68,16.64,16.68,150100.0,6.0866,6.0976,6.083,6.0976,150100.0
2009-04-15 10:55:00,16.67,16.68,16.66,16.67,60800.0,6.094,6.0976,6.0903,6.094,60800.0
2009-04-15 11:00:00,16.66,16.68,16.66,16.67,53800.0,6.0903,6.0976,6.0903,6.094,53800.0
2009-04-15 11:05:00,16.67,16.68,16.63,16.63,174700.0,6.094,6.0976,6.0793,6.0793,174700.0
2009-04-15 11:10:00,16.64,16.65,16.63,16.64,157800.0,6.083,6.0866,6.0793,6.083,157800.0
2009-04-15 11:15:00,16.64,16.65,16.61,16.61,152300.0,6.083,6.0866,6.072,6.072,152300.0
2009-04-15 11:20:00,16.61,16.62,16.59,16.59,88700.0,6.072,6.0757,6.0647,6.0647,88700.0
2009-04-15 11:25:00,16.6,16.61,16.59,16.6,109700.0,6.0684,6.072,6.0647,6.0684,109700.0
2009-04-15 11:30:00,16.61,16.61,16.59,16.6,69600.0,6.072,6.072,6.0647,6.0684,69600.0
2009-04-15 11:35:00,16.6,16.6,16.58,16.59,97000.0,6.0684,6.0684,6.0611,6.0647,97000.0
2009-04-15 11:40:00,16.58,16.59,16.54,16.55,191300.0,6.0611,6.0647,6.0464,6.0501,191300.0
2009-04-15 11:45:00,16.55,16.6,16.53,16.6,185100.0,6.0501,6.0684,6.0428,6.0684,185100.0
2009-04-15 11:50:00,16.6,16.63,16.6,16.61,135600.0,6.0684,6.0793,6.0684,6.072,135600.0
2009-04-15 11:55:00,16.6,16.62,16.6,16.61,74200.0,6.0684,6.0757,6.0684,6.072,74200.0
2009-04-15 12:00:00,16.61,16.62,16.61,16.62,49600.0,6.072,6.0757,6.072,6.0757,49600.0
2009-04-15 12:05:00,16.62,16.63,16.59,16.59,288900.0,6.0757,6.0793,6.0647,6.0647,288900.0
2009-04-15 12:10:00,16.6,16.64,16.57,16.61,292500.0,6.0684,6.083,6.0574,6.072,292500.0
2009-04-15 12:15:00,16.6,16.62,16.59,16.62,238700.0,6.0684,6.0757,6.0647,6.0757,238700.0
2009-04-15 12:20:00,16.62,16.65,16.61,16.65,111100.0,6.0757,6.0866,6.072,6.0866,111100.0
2009-04-15 12:25:00,16.65,16.65,16.64,16.64,66300.0,6.0866,6.0866,6.083,6.083,66300.0
2009-04-15 12:30:00,16.64,16.65,16.64,16.65,32600.0,6.083,6.0866,6.083,6.0866,32600.0
2009-04-15 12:35:00,16.65,16.65,16.64,16.65,24600.0,6.0866,6.0866,6.083,6.0866,24600.0
2009-04-15 12:40:00,16.64,16.66,16.64,16.65,105200.0,6.083,6.0903,6.083,6.0866,105200.0
2009-04-15 12:45:00,16.65,16.67,16.62,16.63,284600.0,6.0866,6.094,6.0757,6.0793,284600.0
2009-04-15 12:50:00,16.63,16.66,16.62,16.66,128500.0,6.0793,6.0903,6.0757,6.0903,128500.0
2009-04-15 12:55:00,16.65,16.67,16.62,16.66,289300.0,6.0866,6.094,6.0757,6.0903,289300.0
2009-04-15 13:00:00,16.66,16.68,16.62,16.62,174900.0,6.0903,6.0976,6.0757,6.0757,174900.0
2009-04-15 13:05:00,16.63,16.63,16.58,16.6,100100.0,6.0793,6.0793,6.0611,6.0684,100100.0
2009-04-15 13:10:00,16.61,16.62,16.6,16.62,43600.0,6.072,6.0757,6.0684,6.0757,43600.0
2009-04-15 13:15:00,16.62,16.64,16.61,16.64,76200.0,6.0757,6.083,6.072,6.083,76200.0
2009-04-15 13:20:00,16.64,16.64,16.62,16.64,97300.0,6.083,6.083,6.0757,6.083,97300.0
2009-04-15 13:25:00,16.64,16.66,16.64,16.65,68500.0,6.083,6.0903,6.083,6.0866,68500.0
2009-04-15 13:30:00,16.65,16.65,16.64,16.65,17100.0,6.0866,6.0866,6.083,6.0866,17100.0
2009-04-15 13:35:00,16.65,16.65,16.64,16.65,80600.0,6.0866,6.0866,6.083,6.0866,80600.0
2009-04-15 13:40:00,16.65,16.65,16.63,16.63,82500.0,6.0866,6.0866,6.0793,6.0793,82500.0
2009-04-15 13:45:00,16.63,16.65,16.62,16.64,125300.0,6.0793,6.0866,6.0757,6.083,125300.0
2009-04-15 13:50:00,16.65,16.65,16.64,16.65,53000.0,6.0866,6.0866,6.083,6.0866,53000.0
2009-04-15 13:55:00,16.65,16.66,16.64,16.66,40100.0,6.0866,6.0903,6.083,6.0903,40100.0
2009-04-15 14:00:00,16.66,16.7,16.64,16.7,169100.0,6.0903,6.1049,6.083,6.1049,169100.0
2009-04-15 14:05:00,16.69,16.71,16.69,16.7,116900.0,6.1013,6.1086,6.1013,6.1049,116900.0
2009-04-15 14:10:00,16.69,16.7,16.68,16.69,84700.0,6.1013,6.1049,6.0976,6.1013,84700.0
2009-04-15 14:15:00,16.69,16.71,16.66,16.71,489100.0,6.1013,6.1086,6.0903,6.1086,489100.0
2009-04-15 14:20:00,16.71,16.73,16.69,16.73,255500.0,6.1086,6.1159,6.1013,6.1159,255500.0
2009-04-15 14:25:00,16.72,16.76,16.72,16.74,317000.0,6.1122,6.1269,6.1122,6.1196,317000.0
2009-04-15 14:30:00,16.74,16.77,16.74,16.77,167100.0,6.1196,6.1305,6.1196,6.1305,167100.0
2009-04-15 14:35:00,16.77,16.79,16.75,16.77,288100.0,6.1305,6.1378,6.1232,6.1305,288100.0
2009-04-15 14:40:00,16.78,16.79,16.77,16.79,154600.0,6.1342,6.1378,6.1305,6.1378,154600.0
2009-04-15 14:45:00,16.79,16.81,16.78,16.81,314800.0,6.1378,6.1451,6.1342,6.1451,314800.0
2009-04-15 14:50:00,16.8,16.81,16.8,16.8,230700.0,6.1415,6.1451,6.1415,6.1415,230700.0
2009-04-15 14:55:00,16.8,16.82,16.79,16.8,200800.0,6.1415,6.1488,6.1378,6.1415,200800.0
2009-04-15 15:00:00,16.8,16.82,16.8,16.81,221500.0,6.1415,6.1488,6.1415,6.1451,221500.0
2009-04-15 15:05:00,16.81,16.86,16.81,16.83,478500.0,6.1451,6.1634,6.1451,6.1525,478500.0
2009-04-15 15:10:00,16.84,16.89,16.83,16.87,406700.0,6.1561,6.1744,6.1525,6.1671,406700.0
2009-04-15 15:15:00,16.87,16.92,16.84,16.92,526200.0,6.1671,6.1854,6.1561,6.1854,526200.0
2009-04-15 15:20:00,16.91,16.92,16.86,16.87,481100.0,6.1817,6.1854,6.1634,6.1671,481100.0
2009-04-15 15:25:00,16.86,16.87,16.82,16.84,378600.0,6.1634,6.1671,6.1488,6.1561,378600.0
2009-04-15 15:30:00,16.84,16.84,16.8,16.83,240500.0,6.1561,6.1561,6.1415,6.1525,240500.0
2009-04-15 15:35:00,16.83,16.84,16.78,16.78,228300.0,6.1525,6.1561,6.1342,6.1342,228300.0
2009-04-15 15:40:00,16.78,16.87,16.78,16.86,563600.0,6.1342,6.1671,6.1342,6.1634,563600.0
2009-04-15 15:45:00,16.84,16.86,16.84,16.85,209200.0,6.1561,6.1634,6.1561,6.1598,209200.0
2009-04-15 15:50:00,16.85,16.87,16.83,16.87,457900.0,6.1598,6.1671,6.1525,6.1671,457900.0
2009-04-15 15:55:00,16.87,16.9,16.86,16.86,1054600.0,6.1671,6.178,6.1634,6.1634,1054600.0
2009-04-16 09:30:00,16.97,16.97,16.6,16.62,286300.0,6.2036,6.2036,6.0684,6.0757,286300.0
2009-04-16 09:35:00,16.62,16.78,16.61,16.68,149200.0,6.0757,6.1342,6.072,6.0976,149200.0
2009-04-16 09:40:00,16.68,16.77,16.64,16.67,195300.0,6.0976,6.1305,6.083,6.094,195300.0
2009-04-16 09:45:00,16.67,16.74,16.66,16.73,171300.0,6.094,6.1196,6.0903,6.1159,171300.0
2009-04-16 09:50:00,16.73,16.74,16.65,16.66,127600.0,6.1159,6.1196,6.0866,6.0903,127600.0
2009-04-16 09:55:00,16.66,16.67,16.62,16.64,161900.0,6.0903,6.094,6.0757,6.083,161900.0
2009-04-16 10:00:00,16.64,16.66,16.58,16.59,186600.0,6.083,6.0903,6.0611,6.0647,186600.0
2009-04-16 10:05:00,16.6,16.61,16.58,16.59,96100.0,6.0684,6.072,6.0611,6.0647,96100.0
2009-04-16 10:10:00,16.59,16.65,16.58,16.64,163700.0,6.0647,6.0866,6.0611,6.083,163700.0
2009-04-16 10:15:00,16.63,16.7,16.63,16.68,146000.0,6.0793,6.1049,6.0793,6.0976,146000.0
2009-04-16 10:20:00,16.68,16.75,16.67,16.72,223700.0,6.0976,6.1232,6.094,6.1122,223700.0
2009-04-16 10:25:00,16.72,16.75,16.72,16.75,220300.0,6.1122,6.1232,6.1122,6.1232,220300.0
2009-04-16 10:30:00,16.75,16.78,16.73,16.78,152900.0,6.1232,6.1342,6.1159,6.1342,152900.0
2009-04-16 10:35:00,16.78,16.8,16.77,16.79,117000.0,6.1342,6.1415,6.1305,6.1378,117000.0
2009-04-16 10:40:00,16.79,16.82,16.78,16.8,246500.0,6.1378,6.1488,6.1342,6.1415,246500.0
2009-04-16 10:45:00,16.79,16.81,16.78,16.79,195400.0,6.1378,6.1451,6.1342,6.1378,195400.0
2009-04-16 10:50:00,16.78,16.79,16.76,16.78,165700.0,6.1342,6.1378,6.1269,6.1342,165700.0
2009-04-16 10:55:00,16.79,16.8,16.76,16.8,213700.0,6.1378,6.1415,6.1269,6.1415,213700.0
2009-04-16 11:00:00,16.8,16.81,16.79,16.8,103400.0,6.1415,6.1451,6.1378,6.1415,103400.0
2009-04-16 11:05:00,16.81,16.81,16.79,16.79,90300.0,6.1451,6.1451,6.1378,6.1378,90300.0
2009-04-16 11:10:00,16.8,16.8,16.77,16.77,122400.0,6.1415,6.1415,6.1305,6.1305,122400.0
2009-04-16 11:15:00,16.78,16.78,16.73,16.76,167400.0,6.1342,6.1342,6.1159,6.1269,167400.0
2009-04-16 11:20:00,16.76,16.79,16.75,16.77,95000.0,6.1269,6.1378,6.1232,6.1305,95000.0
2009-04-16 11:25:00,16.77,16.78,16.75,16.78,103000.0,6.1305,6.1342,6.1232,6.1342,103000.0
2009-04-16 11:30:00,16.79,16.8,16.76,16.78,161700.0,6.1378,6.1415,6.1269,6.1342,161700.0
2009-04-16 11:35:00,16.79,16.82,16.78,16.82,78800.0,6.1378,6.1488,6.1342,6.1488,78800.0
2009-04-16 11:40:00,16.82,16.85,16.81,16.84,162400.0,6.1488,6.1598,6.1451,6.1561,162400.0
2009-04-16 11:45:00,16.85,16.85,16.84,16.85,67700.0,6.1598,6.1598,6.1561,6.1598,67700.0
2009-04-16 11:50:00,16.84,16.86,16.84,16.86,73400.0,6.1561,6.1634,6.1561,6.1634,73400.0
2009-04-16 11:55:00,16.86,16.88,16.82,16.85,150000.0,6.1634,6.1707,6.1488,6.1598,150000.0
2009-04-16 12:00:00,16.86,16.86,16.85,16.86,97000.0,6.1634,6.1634,6.1598,6.1634,97000.0
2009-04-16 12:05:00,16.86,16.87,16.85,16.87,73900.0,6.1634,6.1671,6.1598,6.1671,73900.0
2009-04-16 12:10:00,16.87,16.88,16.86,16.88,101800.0,6.1671,6.1707,6.1634,6.1707,101800.0
2009-04-16 12:15:00,16.88,16.88,16.87,16.88,46000.0,6.1707,6.1707,6.1671,6.1707,46000.0
2009-04-16 12:20:00,16.88,16.88,16.85,16.85,87000.0,6.1707,6.1707,6.1598,6.1598,87000.0
2009-04-16 12:25:00,16.85,16.85,16.83,16.84,80600.0,6.1598,6.1598,6.1525,6.1561,80600.0
2009-04-16 12:30:00,16.83,16.84,16.83,16.84,75500.0,6.1525,6.1561,6.1525,6.1561,75500.0
2009-04-16 12:35:00,16.84,16.84,16.83,16.83,42600.0,6.1561,6.1561,6.1525,6.1525,42600.0
2009-04-16 12:40:00,16.83,16.83,16.81,16.81,65200.0,6.1525,6.1525,6.1451,6.1451,65200.0
2009-04-16 12:45:00,16.82,16.84,16.81,16.84,107100.0,6.1488,6.1561,6.1451,6.1561,107100.0
2009-04-16 12:50:00,16.84,16.84,16.83,16.84,53700.0,6.1561,6.1561,6.1525,6.1561,53700.0
2009-04-16 12:55:00,16.84,16.85,16.83,16.85,65300.0,6.1561,6.1598,6.1525,6.1598,65300.0
2009-04-16 13:00:00,16.85,16.85,16.83,16.85,75000.0,6.1598,6.1598,6.1525,6.1598,75000.0
2009-04-16 13:05:00,16.85,16.85,16.83,16.84,112200.0,6.1598,6.1598,6.1525,6.1561,112200.0
2009-04-16 13:10:00,16.83,16.84,16.82,16.83,69600.0,6.1525,6.1561,6.1488,6.1525,69600.0
2009-04-16 13:15:00,16.83,16.84,16.8,16.8,477500.0,6.1525,6.1561,6.1415,6.1415,477500.0
2009-04-16 13:20:00,16.81,16.81,16.78,16.8,189900.0,6.1451,6.1451,6.1342,6.1415,189900.0
2009-04-16 13:25:00,16.79,16.82,16.78,16.81,308100.0,6.1378,6.1488,6.1342,6.1451,308100.0
2009-04-16 13:30:00,16.81,16.81,16.78,16.79,66200.0,6.1451,6.1451,6.1342,6.1378,66200.0
2009-04-16 13:35:00,16.79,16.79,16.75,16.75,85900.0,6.1378,6.1378,6.1232,6.1232,85900.0
2009-04-16 13:40:00,16.75,16.76,16.74,16.76,63500.0,6.1232,6.1269,6.1196,6.1269,63500.0
2009-04-16 13:45:00,16.76,16.77,16.75,16.76,69700.0,6.1269,6.1305,6.1232,6.1269,69700.0
2009-04-16 13:50:00,16.75,16.77,16.75,16.76,58600.0,6.1232,6.1305,6.1232,6.1269,58600.0
2009-04-16 13:55:00,16.77,16.78,16.76,16.78,85800.0,6.1305,6.1342,6.1269,6.1342,85800.0
2009-04-16 14:00:00,16.79,16.79,16.78,16.79,52100.0,6.1378,6.1378,6.1342,6.1378,52100.0
2009-04-16 14:05:00,16.79,16.82,16.79,16.82,137300.0,6.1378,6.1488,6.1378,6.1488,137300.0
2009-04-16 14:10:00,16.81,16.82,16.81,16.82,58500.0,6.1451,6.1488,6.1451,6.1488,58500.0
2009-04-16 14:15:00,16.82,16.82,16.79,16.79,87400.0,6.1488,6.1488,6.1378,6.1378,87400.0
2009-04-16 14:20:00,16.79,16.8,16.79,16.79,175400.0,6.1378,6.1415,6.1378,6.1378,175400.0
2009-04-16 14:25:00,16.79,16.81,16.79,16.8,127500.0,6.1378,6.1451,6.1378,6.1415,127500.0
2009-04-16 14:30:00,16.81,16.84,16.8,16.83,113500.0,6.1451,6.1561,6.1415,6.1525,113500.0
2009-04-16 14:35:00,16.83,16.87,16.83,16.87,163700.0,6.1525,6.1671,6.1525,6.1671,163700.0
2009-04-16 14:40:00,16.86,16.87,16.86,16.87,118500.0,6.1634,6.1671,6.1634,6.1671,118500.0
2009-04-16 14:45:00,16.87,16.88,16.85,16.86,130200.0,6.1671,6.1707,6.1598,6.1634,130200.0
2009-04-16 14:50:00,16.86,16.9,16.86,16.88,208400.0,6.1634,6.178,6.1634,6.1707,208400.0
2009-04-16 14:55:00,16.89,16.89,16.87,16.87,98900.0,6.1744,6.1744,6.1671,6.1671,98900.0
2009-04-16 15:00:00,16.87,16.88,16.86,16.88,97700.0,6.1671,6.1707,6.1634,6.1707,97700.0
2009-04-16 15:05:00,16.87,16.89,16.86,16.89,375900.0,6.1671,6.1744,6.1634,6.1744,375900.0
2009-04-16 15:10:00,16.89,16.89,16.88,16.88,64300.0,6.1744,6.1744,6.1707,6.1707,64300.0
2009-04-16 15:15:00,16.89,16.9,16.88,16.89,608000.0,6.1744,6.178,6.1707,6.1744,608000.0
2009-04-16 15:20:00,16.9,17.01,16.89,16.99,1229100.0,6.178,6.2183,6.1744,6.2109,1229100.0
2009-04-16 15:25:00,16.99,17.04,16.99,17.0,324900.0,6.2109,6.2292,6.2109,6.2146,324900.0
2009-04-16 15:30:00,17.0,17.03,16.99,17.01,296200.0,6.2146,6.2256,6.2109,6.2183,296200.0
2009-04-16 15:35:00,17.0,17.02,16.94,16.97,464300.0,6.2146,6.2219,6.1927,6.2036,464300.0
2009-04-16 15:40:00,16.96,16.99,16.94,16.96,481900.0,6.2,6.2109,6.1927,6.2,481900.0
2009-04-16 15:45:00,16.96,17.0,16.95,17.0,356000.0,6.2,6.2146,6.1963,6.2146,356000.0
2009-04-16 15:50:00,16.99,17.0,16.97,16.97,329600.0,6.2109,6.2146,6.2036,6.2036,329600.0
2009-04-16 15:55:00,16.98,17.0,16.97,16.98,851800.0,6.2073,6.2146,6.2036,6.2073,851800.0
2009-04-17 09:30:00,17.01,17.13,16.85,17.03,2698000.0,6.2183,6.2621,6.1598,6.2256,2698000.0
2009-04-17 09:35:00,17.03,17.14,16.9,17.09,269500.0,6.2256,6.2658,6.178,6.2475,269500.0
2009-04-17 09:40:00,17.09,17.12,17.02,17.02,165200.0,6.2475,6.2585,6.2219,6.2219,165200.0
2009-04-17 09:45:00,17.03,17.08,17.01,17.04,152400.0,6.2256,6.2438,6.2183,6.2292,152400.0
2009-04-17 09:50:00,17.04,17.04,16.98,17.01,135600.0,6.2292,6.2292,6.2073,6.2183,135600.0
2009-04-17 09:55:00,17.01,17.04,16.88,16.88,206900.0,6.2183,6.2292,6.1707,6.1707,206900.0
2009-04-17 10:00:00,16.87,16.99,16.87,16.97,202800.0,6.1671,6.2109,6.1671,6.2036,202800.0
2009-04-17 10:05:00,16.97,17.02,16.97,17.0,126800.0,6.2036,6.2219,6.2036,6.2146,126800.0
2009-04-17 10:10:00,16.99,17.01,16.95,17.0,143400.0,6.2109,6.2183,6.1963,6.2146,143400.0
2009-04-17 10:15:00,17.01,17.05,16.98,17.04,249200.0,6.2183,6.2329,6.2073,6.2292,249200.0
2009-04-17 10:20:00,17.04,17.05,17.03,17.03,84900.0,6.2292,6.2329,6.2256,6.2256,84900.0
2009-04-17 10:25:00,17.03,17.05,17.03,17.04,78100.0,6.2256,6.2329,6.2256,6.2292,78100.0
2009-04-17 10:30:00,17.04,17.05,17.01,17.01,122300.0,6.2292,6.2329,6.2183,6.2183,122300.0
2009-04-17 10:35:00,17.01,17.02,17.01,17.01,51200.0,6.2183,6.2219,6.2183,6.2183,51200.0
2009-04-17 10:40:00,17.02,17.03,16.98,17.02,237700.0,6.2219,6.2256,6.2073,6.2219,237700.0
2009-04-17 10:45:00,17.01,17.05,16.99,17.04,144400.0,6.2183,6.2329,6.2109,6.2292,144400.0
2009-04-17 10:50:00,17.03,17.04,16.99,16.99,62200.0,6.2256,6.2292,6.2109,6.2109,62200.0
2009-04-17 10:55:00,17.0,17.01,16.97,16.98,92400.0,6.2146,6.2183,6.2036,6.2073,92400.0
2009-04-17 11:00:00,16.97,16.99,16.95,16.99,108300.0,6.2036,6.2109,6.1963,6.2109,108300.0
2009-04-17 11:05:00,16.99,17.01,16.98,16.99,142600.0,6.2109,6.2183,6.2073,6.2109,142600.0
2009-04-17 11:10:00,16.99,17.01,16.98,16.99,236300.0,6.2109,6.2183,6.2073,6.2109,236300.0
2009-04-17 11:15:00,16.99,17.0,16.96,16.96,310300.0,6.2109,6.2146,6.2,6.2,310300.0
2009-04-17 11:20:00,16.97,16.97,16.93,16.93,115400.0,6.2036,6.2036,6.189,6.189,115400.0
2009-04-17 11:25:00,16.94,16.96,16.93,16.95,116200.0,6.1927,6.2,6.189,6.1963,116200.0
2009-04-17 11:30:00,16.94,16.96,16.94,16.96,55800.0,6.1927,6.2,6.1927,6.2,55800.0
2009-04-17 11:35:00,16.96,16.97,16.95,16.97,357400.0,6.2,6.2036,6.1963,6.2036,357400.0
2009-04-17 11:40:00,16.96,17.02,16.96,17.01,301500.0,6.2,6.2219,6.2,6.2183,301500.0
2009-04-17 11:45:00,17.01,17.02,16.99,17.0,110200.0,6.2183,6.2219,6.2109,6.2146,110200.0
2009-04-17 11:50:00,17.01,17.01,17.0,17.01,51000.0,6.2183,6.2183,6.2146,6.2183,51000.0
2009-04-17 11:55:00,17.01,17.02,17.0,17.01,170500.0,6.2183,6.2219,6.2146,6.2183,170500.0
2009-04-17 12:00:00,17.01,17.02,17.01,17.02,75300.0,6.2183,6.2219,6.2183,6.2219,75300.0
2009-04-17 12:05:00,17.01,17.02,17.01,17.01,41300.0,6.2183,6.2219,6.2183,6.2183,41300.0
2009-04-17 12:10:00,17.02,17.02,17.01,17.01,24100.0,6.2219,6.2219,6.2183,6.2183,24100.0
2009-04-17 12:15:00,17.01,17.02,17.01,17.01,69500.0,6.2183,6.2219,6.2183,6.2183,69500.0
2009-04-17 12:20:00,17.01,17.02,17.01,17.02,39300.0,6.2183,6.2219,6.2183,6.2219,39300.0
2009-04-17 12:25:00,17.01,17.03,17.01,17.02,96300.0,6.2183,6.2256,6.2183,6.2219,96300.0
2009-04-17 12:30:00,17.02,17.03,17.02,17.03,60000.0,6.2219,6.2256,6.2219,6.2256,60000.0
2009-04-17 12:35:00,17.02,17.03,17.01,17.01,66400.0,6.2219,6.2256,6.2183,6.2183,66400.0
2009-04-17 12:40:00,17.01,17.02,17.01,17.02,47800.0,6.2183,6.2219,6.2183,6.2219,47800.0
2009-04-17 12:45:00,17.02,17.05,17.01,17.05,155600.0,6.2219,6.2329,6.2183,6.2329,155600.0
2009-04-17 12:50:00,17.04,17.07,17.04,17.06,392000.0,6.2292,6.2402,6.2292,6.2365,392000.0
2009-04-17 12:55:00,17.07,17.08,17.07,17.08,104200.0,6.2402,6.2438,6.2402,6.2438,104200.0
2009-04-17 13:00:00,17.08,17.08,17.06,17.06,69100.0,6.2438,6.2438,6.2365,6.2365,69100.0
2009-04-17 13:05:00,17.07,17.1,17.06,17.09,145200.0,6.2402,6.2512,6.2365,6.2475,145200.0
2009-04-17 13:10:00,17.09,17.11,17.09,17.09,314700.0,6.2475,6.2548,6.2475,6.2475,314700.0
2009-04-17 13:15:00,17.1,17.1,17.07,17.08,253200.0,6.2512,6.2512,6.2402,6.2438,253200.0
2009-04-17 13:20:00,17.07,17.11,17.06,17.1,144700.0,6.2402,6.2548,6.2365,6.2512,144700.0
2009-04-17 13:25:00,17.1,17.11,17.1,17.11,45300.0,6.2512,6.2548,6.2512,6.2548,45300.0
2009-04-17 13:30:00,17.11,17.14,17.1,17.13,311200.0,6.2548,6.2658,6.2512,6.2621,311200.0
2009-04-17 13:35:00,17.13,17.15,17.12,17.13,144600.0,6.2621,6.2694,6.2585,6.2621,144600.0
2009-04-17 13:40:00,17.13,17.13,17.11,17.12,86000.0,6.2621,6.2621,6.2548,6.2585,86000.0
2009-04-17 13:45:00,17.13,17.13,17.1,17.1,105700.0,6.2621,6.2621,6.2512,6.2512,105700.0
2009-04-17 13:50:00,17.1,17.11,17.08,17.08,88100.0,6.2512,6.2548,6.2438,6.2438,88100.0
2009-04-17 13:55:00,17.08,17.09,17.07,17.07,74900.0,6.2438,6.2475,6.2402,6.2402,74900.0
2009-04-17 14:00:00,17.08,17.08,17.05,17.06,71900.0,6.2438,6.2438,6.2329,6.2365,71900.0
2009-04-17 14:05:00,17.05,17.07,17.05,17.06,65500.0,6.2329,6.2402,6.2329,6.2365,65500.0
2009-04-17 14:10:00,17.05,17.07,17.05,17.07,62300.0,6.2329,6.2402,6.2329,6.2402,62300.0
2009-04-17 14:15:00,17.07,17.08,17.05,17.08,167800.0,6.2402,6.2438,6.2329,6.2438,167800.0
2009-04-17 14:20:00,17.07,17.09,17.06,17.09,119600.0,6.2402,6.2475,6.2365,6.2475,119600.0
2009-04-17 14:25:00,17.09,17.09,17.08,17.09,35900.0,6.2475,6.2475,6.2438,6.2475,35900.0
2009-04-17 14:30:00,17.09,17.1,17.09,17.1,113000.0,6.2475,6.2512,6.2475,6.2512,113000.0
2009-04-17 14:35:00,17.1,17.12,17.09,17.12,114300.0,6.2512,6.2585,6.2475,6.2585,114300.0
2009-04-17 14:40:00,17.12,17.13,17.08,17.09,246700.0,6.2585,6.2621,6.2438,6.2475,246700.0
2009-04-17 14:45:00,17.09,17.09,17.05,17.06,82000.0,6.2475,6.2475,6.2329,6.2365,82000.0
2009-04-17 14:50:00,17.05,17.06,17.04,17.04,117100.0,6.2329,6.2365,6.2292,6.2292,117100.0
2009-04-17 14:55:00,17.04,17.05,17.03,17.04,126200.0,6.2292,6.2329,6.2256,6.2292,126200.0
2009-04-17 15:00:00,17.03,17.05,17.03,17.04,106000.0,6.2256,6.2329,6.2256,6.2292,106000.0
2009-04-17 15:05:00,17.04,17.05,17.03,17.03,79500.0,6.2292,6.2329,6.2256,6.2256,79500.0
2009-04-17 15:10:00,17.04,17.07,17.04,17.07,163600.0,6.2292,6.2402,6.2292,6.2402,163600.0
2009-04-17 15:15:00,17.06,17.07,17.04,17.04,123000.0,6.2365,6.2402,6.2292,6.2292,123000.0
2009-04-17 15:20:00,17.04,17.06,17.03,17.05,118800.0,6.2292,6.2365,6.2256,6.2329,118800.0
2009-04-17 15:25:00,17.06,17.06,17.02,17.03,320200.0,6.2365,6.2365,6.2219,6.2256,320200.0
2009-04-17 15:30:00,17.04,17.05,17.0,17.01,164400.0,6.2292,6.2329,6.2146,6.2183,164400.0
2009-04-17 15:35:00,17.0,17.03,17.0,17.03,120900.0,6.2146,6.2256,6.2146,6.2256,120900.0
2009-04-17 15:40:00,17.03,17.06,17.02,17.05,260100.0,6.2256,6.2365,6.2219,6.2329,260100.0
2009-04-17 15:45:00,17.06,17.06,17.03,17.03,194000.0,6.2365,6.2365,6.2256,6.2256,194000.0
2009-04-17 15:50:00,17.04,17.04,17.0,17.0,333600.0,6.2292,6.2292,6.2146,6.2146,333600.0
2009-04-17 15:55:00,17.0,17.02,16.99,17.0,548700.0,6.2146,6.2219,6.2109,6.2146,548700.0
2009-04-20 09:30:00,16.96,17.1,16.91,17.06,301900.0,6.2,6.2512,6.1817,6.2365,301900.0
2009-04-20 09:35:00,17.08,17.09,16.98,17.01,165100.0,6.2438,6.2475,6.2073,6.2183,165100.0
2009-04-20 09:40:00,17.01,17.1,16.98,17.08,172700.0,6.2183,6.2512,6.2073,6.2438,172700.0
2009-04-20 09:45:00,17.07,17.09,17.06,17.07,156700.0,6.2402,6.2475,6.2365,6.2402,156700.0
2009-04-20 09:50:00,17.07,17.15,17.06,17.14,205000.0,6.2402,6.2694,6.2365,6.2658,205000.0
2009-04-20 09:55:00,17.14,17.15,17.07,17.08,152300.0,6.2658,6.2694,6.2402,6.2438,152300.0
2009-04-20 10:00:00,17.08,17.1,17.06,17.09,292600.0,6.2438,6.2512,6.2365,6.2475,292600.0
2009-04-20 10:05:00,17.09,17.11,17.07,17.07,187800.0,6.2475,6.2548,6.2402,6.2402,187800.0
2009-04-20 10:10:00,17.07,17.08,17.01,17.03,188400.0,6.2402,6.2438,6.2183,6.2256,188400.0
2009-04-20 10:15:00,17.03,17.06,16.99,17.02,284000.0,6.2256,6.2365,6.2109,6.2219,284000.0
2009-04-20 10:20:00,17.01,17.03,16.99,17.01,174600.0,6.2183,6.2256,6.2109,6.2183,174600.0
2009-04-20 10:25:00,17.01,17.02,16.96,16.96,154900.0,6.2183,6.2219,6.2,6.2,154900.0
2009-04-20 10:30:00,16.96,17.06,16.93,16.96,150400.0,6.2,6.2365,6.189,6.2,150400.0
2009-04-20 10:35:00,16.96,17.03,16.96,17.03,225400.0,6.2,6.2256,6.2,6.2256,225400.0
2009-04-20 10:40:00,17.02,17.04,17.01,17.01,191300.0,6.2219,6.2292,6.2183,6.2183,191300.0
2009-04-20 10:45:00,17.01,17.02,16.97,17.0,137900.0,6.2183,6.2219,6.2036,6.2146,137900.0
2009-04-20 10:50:00,17.0,17.03,17.0,17.02,100000.0,6.2146,6.2256,6.2146,6.2219,100000.0
2009-04-20 10:55:00,17.03,17.05,17.02,17.05,120300.0,6.2256,6.2329,6.2219,6.2329,120300.0
2009-04-20 11:00:00,17.05,17.06,17.0,17.01,144600.0,6.2329,6.2365,6.2146,6.2183,144600.0
2009-04-20 11:05:00,17.0,17.03,17.0,17.02,101900.0,6.2146,6.2256,6.2146,6.2219,101900.0
2009-04-20 11:10:00,17.03,17.03,17.0,17.01,120100.0,6.2256,6.2256,6.2146,6.2183,120100.0
2009-04-20 11:15:00,17.01,17.01,16.98,16.98,87000.0,6.2183,6.2183,6.2073,6.2073,87000.0
2009-04-20 11:20:00,16.99,16.99,16.94,16.94,135600.0,6.2109,6.2109,6.1927,6.1927,135600.0
2009-04-20 11:25:00,16.95,16.95,16.91,16.93,93600.0,6.1963,6.1963,6.1817,6.189,93600.0
2009-04-20 11:30:00,16.93,16.94,16.93,16.94,102700.0,6.189,6.1927,6.189,6.1927,102700.0
2009-04-20 11:35:00,16.93,16.96,16.92,16.92,117500.0,6.189,6.2,6.1854,6.1854,117500.0
2009-04-20 11:40:00,16.92,16.93,16.9,16.92,152700.0,6.1854,6.189,6.178,6.1854,152700.0
2009-04-20 11:45:00,16.91,16.96,16.9,16.95,244300.0,6.1817,6.2,6.178,6.1963,244300.0
2009-04-20 11:50:00,16.95,16.97,16.91,16.91,172900.0,6.1963,6.2036,6.1817,6.1817,172900.0
2009-04-20 11:55:00,16.91,16.92,16.88,16.89,125800.0,6.1817,6.1854,6.1707,6.1744,125800.0
2009-04-20 12:00:00,16.9,16.92,16.88,16.91,180500.0,6.178,6.1854,6.1707,6.1817,180500.0
2009-04-20 12:05:00,16.91,16.94,16.9,16.92,90500.0,6.1817,6.1927,6.178,6.1854,90500.0
2009-04-20 12:10:00,16.91,16.91,16.89,16.89,41800.0,6.1817,6.1817,6.1744,6.1744,41800.0
2009-04-20 12:15:00,16.9,16.91,16.89,16.9,74700.0,6.178,6.1817,6.1744,6.178,74700.0
2009-04-20 12:20:00,16.89,16.91,16.89,16.89,50400.0,6.1744,6.1817,6.1744,6.1744,50400.0
2009-04-20 12:25:00,16.9,16.9,16.89,16.89,32800.0,6.178,6.178,6.1744,6.1744,32800.0
2009-04-20 12:30:00,16.89,16.91,16.89,16.91,65600.0,6.1744,6.1817,6.1744,6.1817,65600.0
2009-04-20 12:35:00,16.9,16.91,16.89,16.89,105300.0,6.178,6.1817,6.1744,6.1744,105300.0
2009-04-20 12:40:00,16.89,16.9,16.89,16.9,45300.0,6.1744,6.178,6.1744,6.178,45300.0
2009-04-20 12:45:00,16.89,16.9,16.87,16.87,87200.0,6.1744,6.178,6.1671,6.1671,87200.0
2009-04-20 12:50:00,16.87,16.88,16.87,16.87,21700.0,6.1671,6.1707,6.1671,6.1671,21700.0
2009-04-20 12:55:00,16.88,16.9,16.87,16.89,105700.0,6.1707,6.178,6.1671,6.1744,105700.0
2009-04-20 13:00:00,16.88,16.89,16.86,16.87,59600.0,6.1707,6.1744,6.1634,6.1671,59600.0
2009-04-20 13:05:00,16.86,16.87,16.82,16.82,87900.0,6.1634,6.1671,6.1488,6.1488,87900.0
2009-04-20 13:10:00,16.82,16.83,16.78,16.8,127600.0,6.1488,6.1525,6.1342,6.1415,127600.0
2009-04-20 13:15:00,16.8,16.8,16.78,16.79,130200.0,6.1415,6.1415,6.1342,6.1378,130200.0
2009-04-20 13:20:00,16.78,16.79,16.78,16.79,65600.0,6.1342,6.1378,6.1342,6.1378,65600.0
2009-04-20 13:25:00,16.78,16.8,16.78,16.79,92400.0,6.1342,6.1415,6.1342,6.1378,92400.0
2009-04-20 13:30:00,16.8,16.81,16.79,16.8,146600.0,6.1415,6.1451,6.1378,6.1415,146600.0
2009-04-20 13:35:00,16.8,16.81,16.79,16.81,140800.0,6.1415,6.1451,6.1378,6.1451,140800.0
2009-04-20 13:40:00,16.81,16.82,16.8,16.82,75600.0,6.1451,6.1488,6.1415,6.1488,75600.0
2009-04-20 13:45:00,16.81,16.82,16.81,16.82,49600.0,6.1451,6.1488,6.1451,6.1488,49600.0
2009-04-20 13:50:00,16.82,16.82,16.81,16.82,62700.0,6.1488,6.1488,6.1451,6.1488,62700.0
2009-04-20 13:55:00,16.82,16.83,16.8,16.82,676300.0,6.1488,6.1525,6.1415,6.1488,676300.0
2009-04-20 14:00:00,16.81,16.82,16.8,16.82,311800.0,6.1451,6.1488,6.1415,6.1488,311800.0
2009-04-20 14:05:00,16.82,16.85,16.82,16.85,74500.0,6.1488,6.1598,6.1488,6.1598,74500.0
2009-04-20 14:10:00,16.85,16.85,16.84,16.85,47300.0,6.1598,6.1598,6.1561,6.1598,47300.0
2009-04-20 14:15:00,16.85,16.85,16.84,16.84,87000.0,6.1598,6.1598,6.1561,6.1561,87000.0
2009-04-20 14:20:00,16.85,16.86,16.84,16.86,230800.0,6.1598,6.1634,6.1561,6.1634,230800.0
2009-04-20 14:25:00,16.85,16.86,16.83,16.86,83600.0,6.1598,6.1634,6.1525,6.1634,83600.0
2009-04-20 14:30:00,16.85,16.86,16.85,16.86,88900.0,6.1598,6.1634,6.1598,6.1634,88900.0
2009-04-20 14:35:00,16.86,16.86,16.85,16.86,77200.0,6.1634,6.1634,6.1598,6.1634,77200.0
2009-04-20 14:40:00,16.86,16.88,16.85,16.86,375700.0,6.1634,6.1707,6.1598,6.1634,375700.0
2009-04-20 14:45:00,16.85,16.87,16.85,16.85,184100.0,6.1598,6.1671,6.1598,6.1598,184100.0
2009-04-20 14:50:00,16.86,16.86,16.8,16.81,143400.0,6.1634,6.1634,6.1415,6.1451,143400.0
2009-04-20 14:55:00,16.8,16.81,16.8,16.8,110600.0,6.1415,6.1451,6.1415,6.1415,110600.0
2009-04-20 15:00:00,16.8,16.82,16.8,16.82,83700.0,6.1415,6.1488,6.1415,6.1488,83700.0
2009-04-20 15:05:00,16.82,16.82,16.81,16.81,151800.0,6.1488,6.1488,6.1451,6.1451,151800.0
2009-04-20 15:10:00,16.81,16.82,16.8,16.81,65500.0,6.1451,6.1488,6.1415,6.1451,65500.0
2009-04-20 15:15:00,16.8,16.82,16.79,16.81,469900.0,6.1415,6.1488,6.1378,6.1451,469900.0
2009-04-20 15:20:00,16.82,16.91,16.81,16.91,367800.0,6.1488,6.1817,6.1451,6.1817,367800.0
2009-04-20 15:25:00,16.91,16.92,16.89,16.91,329800.0,6.1817,6.1854,6.1744,6.1817,329800.0
2009-04-20 15:30:00,16.92,16.94,16.91,16.94,380300.0,6.1854,6.1927,6.1817,6.1927,380300.0
2009-04-20 15:35:00,16.94,16.95,16.92,16.93,401900.0,6.1927,6.1963,6.1854,6.189,401900.0
2009-04-20 15:40:00,16.93,16.99,16.92,16.99,498000.0,6.189,6.2109,6.1854,6.2109,498000.0
2009-04-20 15:45:00,16.99,17.01,16.98,17.0,348100.0,6.2109,6.2183,6.2073,6.2146,348100.0
2009-04-20 15:50:00,17.01,17.01,16.94,16.99,625800.0,6.2183,6.2183,6.1927,6.2109,625800.0
2009-04-20 15:55:00,16.99,17.0,16.94,16.95,765300.0,6.2109,6.2146,6.1927,6.1963,765300.0
2009-04-21 09:30:00,16.84,16.99,16.8,16.98,297400.0,6.1561,6.2109,6.1415,6.2073,297400.0
2009-04-21 09:35:00,16.98,16.99,16.93,16.95,162200.0,6.2073,6.2109,6.189,6.1963,162200.0
2009-04-21 09:40:00,16.94,16.96,16.83,16.95,197000.0,6.1927,6.2,6.1525,6.1963,197000.0
2009-04-21 09:45:00,16.96,16.96,16.87,16.88,80700.0,6.2,6.2,6.1671,6.1707,80700.0
2009-04-21 09:50:00,16.88,16.89,16.81,16.82,154100.0,6.1707,6.1744,6.1451,6.1488,154100.0
2009-04-21 09:55:00,16.82,16.86,16.81,16.82,108300.0,6.1488,6.1634,6.1451,6.1488,108300.0
2009-04-21 10:00:00,16.81,16.82,16.76,16.76,137900.0,6.1451,6.1488,6.1269,6.1269,137900.0
2009-04-21 10:05:00,16.76,16.79,16.76,16.79,147400.0,6.1269,6.1378,6.1269,6.1378,147400.0
2009-04-21 10:10:00,16.79,16.82,16.78,16.8,279600.0,6.1378,6.1488,6.1342,6.1415,279600.0
2009-04-21 10:15:00,16.8,16.8,16.79,16.79,81200.0,6.1415,6.1415,6.1378,6.1378,81200.0
2009-04-21 10:20:00,16.8,16.82,16.78,16.81,494600.0,6.1415,6.1488,6.1342,6.1451,494600.0
2009-04-21 10:25:00,16.81,16.85,16.79,16.83,407400.0,6.1451,6.1598,6.1378,6.1525,407400.0
2009-04-21 10:30:00,16.84,16.86,16.82,16.84,181000.0,6.1561,6.1634,6.1488,6.1561,181000.0
2009-04-21 10:35:00,16.84,16.87,16.83,16.87,59000.0,6.1561,6.1671,6.1525,6.1671,59000.0
2009-04-21 10:40:00,16.87,16.91,16.86,16.89,143300.0,6.1671,6.1817,6.1634,6.1744,143300.0
2009-04-21 10:45:00,16.9,16.91,16.89,16.9,112900.0,6.178,6.1817,6.1744,6.178,112900.0
2009-04-21 10:50:00,16.89,16.91,16.87,16.88,112300.0,6.1744,6.1817,6.1671,6.1707,112300.0
2009-04-21 10:55:00,16.87,16.88,16.81,16.81,235200.0,6.1671,6.1707,6.1451,6.1451,235200.0
2009-04-21 11:00:00,16.81,16.82,16.76,16.77,142900.0,6.1451,6.1488,6.1269,6.1305,142900.0
2009-04-21 11:05:00,16.76,16.78,16.74,16.75,258600.0,6.1269,6.1342,6.1196,6.1232,258600.0
2009-04-21 11:10:00,16.74,16.83,16.74,16.77,284800.0,6.1196,6.1525,6.1196,6.1305,284800.0
2009-04-21 11:15:00,16.77,16.78,16.75,16.78,108900.0,6.1305,6.1342,6.1232,6.1342,108900.0
2009-04-21 11:20:00,16.78,16.8,16.77,16.79,116400.0,6.1342,6.1415,6.1305,6.1378,116400.0
2009-04-21 11:25:00,16.79,16.79,16.77,16.78,84200.0,6.1378,6.1378,6.1305,6.1342,84200.0
2009-04-21 11:30:00,16.78,16.8,16.78,16.79,124200.0,6.1342,6.1415,6.1342,6.1378,124200.0
2009-04-21 11:35:00,16.8,16.81,16.78,16.81,167400.0,6.1415,6.1451,6.1342,6.1451,167400.0
2009-04-21 11:40:00,16.8,16.81,16.75,16.79,197900.0,6.1415,6.1451,6.1232,6.1378,197900.0
2009-04-21 11:45:00,16.79,16.81,16.79,16.81,143700.0,6.1378,6.1451,6.1378,6.1451,143700.0
2009-04-21 11:50:00,16.81,16.81,16.79,16.8,92100.0,6.1451,6.1451,6.1378,6.1415,92100.0
2009-04-21 11:55:00,16.81,16.81,16.79,16.81,162500.0,6.1451,6.1451,6.1378,6.1451,162500.0
2009-04-21 12:00:00,16.81,16.83,16.81,16.83,78500.0,6.1451,6.1525,6.1451,6.1525,78500.0
2009-04-21 12:05:00,16.82,16.85,16.81,16.81,73900.0,6.1488,6.1598,6.1451,6.1451,73900.0
2009-04-21 12:10:00,16.81,16.82,16.79,16.82,216800.0,6.1451,6.1488,6.1378,6.1488,216800.0
2009-04-21 12:15:00,16.82,16.84,16.79,16.81,187900.0,6.1488,6.1561,6.1378,6.1451,187900.0
2009-04-21 12:20:00,16.81,16.82,16.79,16.81,200900.0,6.1451,6.1488,6.1378,6.1451,200900.0
2009-04-21 12:25:00,16.81,16.82,16.77,16.78,431700.0,6.1451,6.1488,6.1305,6.1342,431700.0
2009-04-21 12:30:00,16.78,16.79,16.75,16.75,60300.0,6.1342,6.1378,6.1232,6.1232,60300.0
2009-04-21 12:35:00,16.75,16.78,16.75,16.77,110200.0,6.1232,6.1342,6.1232,6.1305,110200.0
2009-04-21 12:40:00,16.77,16.78,16.73,16.74,216900.0,6.1305,6.1342,6.1159,6.1196,216900.0
2009-04-21 12:45:00,16.74,16.76,16.71,16.75,200600.0,6.1196,6.1269,6.1086,6.1232,200600.0
2009-04-21 12:50:00,16.75,16.76,16.74,16.74,78000.0,6.1232,6.1269,6.1196,6.1196,78000.0
2009-04-21 12:55:00,16.74,16.75,16.7,16.71,174200.0,6.1196,6.1232,6.1049,6.1086,174200.0
2009-04-21 13:00:00,16.7,16.74,16.68,16.73,193000.0,6.1049,6.1196,6.0976,6.1159,193000.0
2009-04-21 13:05:00,16.73,16.75,16.72,16.72,72900.0,6.1159,6.1232,6.1122,6.1122,72900.0
2009-04-21 13:10:00,16.72,16.73,16.72,16.73,38500.0,6.1122,6.1159,6.1122,6.1159,38500.0
2009-04-21 13:15:00,16.73,16.73,16.7,16.7,75500.0,6.1159,6.1159,6.1049,6.1049,75500.0
2009-04-21 13:20:00,16.7,16.71,16.69,16.69,148700.0,6.1049,6.1086,6.1013,6.1013,148700.0
2009-04-21 13:25:00,16.69,16.73,16.69,16.7,115900.0,6.1013,6.1159,6.1013,6.1049,115900.0
2009-04-21 13:30:00,16.71,16.75,16.7,16.74,128200.0,6.1086,6.1232,6.1049,6.1196,128200.0
2009-04-21 13:35:00,16.75,16.79,16.74,16.75,212500.0,6.1232,6.1378,6.1196,6.1232,212500.0
2009-04-21 13:40:00,16.76,16.78,16.75,16.76,85500.0,6.1269,6.1342,6.1232,6.1269,85500.0
2009-04-21 13:45:00,16.76,16.77,16.74,16.74,73200.0,6.1269,6.1305,6.1196,6.1196,73200.0
2009-04-21 13:50:00,16.74,16.75,16.72,16.75,118400.0,6.1196,6.1232,6.1122,6.1232,118400.0
2009-04-21 13:55:00,16.74,16.75,16.72,16.73,83200.0,6.1196,6.1232,6.1122,6.1159,83200.0
2009-04-21 14:00:00,16.72,16.75,16.69,16.71,180800.0,6.1122,6.1232,6.1013,6.1086,180800.0
2009-04-21 14:05:00,16.7,16.72,16.7,16.72,118500.0,6.1049,6.1122,6.1049,6.1122,118500.0
2009-04-21 14:10:00,16.72,16.75,16.68,16.68,389800.0,6.1122,6.1232,6.0976,6.0976,389800.0
2009-04-21 14:15:00,16.68,16.72,16.66,16.67,300100.0,6.0976,6.1122,6.0903,6.094,300100.0
2009-04-21 14:20:00,16.67,16.68,16.67,16.68,74200.0,6.094,6.0976,6.094,6.0976,74200.0
2009-04-21 14:25:00,16.67,16.74,16.67,16.69,192800.0,6.094,6.1196,6.094,6.1013,192800.0
2009-04-21 14:30:00,16.7,16.72,16.69,16.71,177600.0,6.1049,6.1122,6.1013,6.1086,177600.0
2009-04-21 14:35:00,16.7,16.71,16.67,16.68,138100.0,6.1049,6.1086,6.094,6.0976,138100.0
2009-04-21 14:40:00,16.68,16.68,16.66,16.66,206500.0,6.0976,6.0976,6.0903,6.0903,206500.0
2009-04-21 14:45:00,16.67,16.68,16.64,16.67,238400.0,6.094,6.0976,6.083,6.094,238400.0
2009-04-21 14:50:00,16.67,16.7,16.65,16.66,159400.0,6.094,6.1049,6.0866,6.0903,159400.0
2009-04-21 14:55:00,16.66,16.69,16.65,16.66,115800.0,6.0903,6.1013,6.0866,6.0903,115800.0
2009-04-21 15:00:00,16.66,16.68,16.64,16.68,195200.0,6.0903,6.0976,6.083,6.0976,195200.0
2009-04-21 15:05:00,16.67,16.69,16.63,16.68,274400.0,6.094,6.1013,6.0793,6.0976,274400.0
2009-04-21 15:10:00,16.68,16.71,16.68,16.7,177100.0,6.0976,6.1086,6.0976,6.1049,177100.0
2009-04-21 15:15:00,16.71,16.77,16.7,16.76,223000.0,6.1086,6.1305,6.1049,6.1269,223000.0
2009-04-21 15:20:00,16.76,16.77,16.72,16.76,232700.0,6.1269,6.1305,6.1122,6.1269,232700.0
2009-04-21 15:25:00,16.76,16.78,16.74,16.76,275100.0,6.1269,6.1342,6.1196,6.1269,275100.0
2009-04-21 15:30:00,16.77,16.77,16.72,16.75,418400.0,6.1305,6.1305,6.1122,6.1232,418400.0
2009-04-21 15:35:00,16.74,16.75,16.65,16.71,511300.0,6.1196,6.1232,6.0866,6.1086,511300.0
2009-04-21 15:40:00,16.71,16.72,16.65,16.67,503900.0,6.1086,6.1122,6.0866,6.094,503900.0
2009-04-21 15:45:00,16.67,16.71,16.64,16.64,256700.0,6.094,6.1086,6.083,6.083,256700.0
2009-04-21 15:50:00,16.64,16.69,16.64,16.69,446500.0,6.083,6.1013,6.083,6.1013,446500.0
2009-04-21 15:55:00,16.69,16.71,16.66,16.7,634900.0,6.1013,6.1086,6.0903,6.1049,634900.0
2009-04-22 09:30:00,16.58,16.6,16.51,16.51,433700.0,6.0611,6.0684,6.0355,6.0355,433700.0
2009-04-22 09:35:00,16.52,16.56,16.46,16.5,764800.0,6.0391,6.0537,6.0172,6.0318,764800.0
2009-04-22 09:40:00,16.51,16.55,16.47,16.54,197400.0,6.0355,6.0501,6.0208,6.0464,197400.0
2009-04-22 09:45:00,16.54,16.72,16.54,16.69,323600.0,6.0464,6.1122,6.0464,6.1013,323600.0
2009-04-22 09:50:00,16.69,16.83,16.68,16.81,591600.0,6.1013,6.1525,6.0976,6.1451,591600.0
2009-04-22 09:55:00,16.81,16.84,16.78,16.82,312200.0,6.1451,6.1561,6.1342,6.1488,312200.0
2009-04-22 10:00:00,16.82,16.84,16.79,16.8,225400.0,6.1488,6.1561,6.1378,6.1415,225400.0
2009-04-22 10:05:00,16.79,16.81,16.75,16.81,219400.0,6.1378,6.1451,6.1232,6.1451,219400.0
2009-04-22 10:10:00,16.81,16.81,16.72,16.75,227300.0,6.1451,6.1451,6.1122,6.1232,227300.0
2009-04-22 10:15:00,16.74,16.8,16.72,16.8,397200.0,6.1196,6.1415,6.1122,6.1415,397200.0
2009-04-22 10:20:00,16.79,16.82,16.78,16.81,201900.0,6.1378,6.1488,6.1342,6.1451,201900.0
2009-04-22 10:25:00,16.82,16.84,16.8,16.81,380300.0,6.1488,6.1561,6.1415,6.1451,380300.0
2009-04-22 10:30:00,16.82,16.84,16.81,16.83,206400.0,6.1488,6.1561,6.1451,6.1525,206400.0
2009-04-22 10:35:00,16.84,16.91,16.83,16.9,208900.0,6.1561,6.1817,6.1525,6.178,208900.0
2009-04-22 10:40:00,16.9,16.94,16.87,16.94,470100.0,6.178,6.1927,6.1671,6.1927,470100.0
2009-04-22 10:45:00,16.94,17.04,16.93,17.04,770800.0,6.1927,6.2292,6.189,6.2292,770800.0
2009-04-22 10:50:00,17.03,17.15,17.03,17.07,660200.0,6.2256,6.2694,6.2256,6.2402,660200.0
2009-04-22 10:55:00,17.06,17.09,17.01,17.01,306700.0,6.2365,6.2475,6.2183,6.2183,306700.0
2009-04-22 11:00:00,17.01,17.03,17.01,17.02,169800.0,6.2183,6.2256,6.2183,6.2219,169800.0
2009-04-22 11:05:00,17.01,17.05,17.01,17.02,195200.0,6.2183,6.2329,6.2183,6.2219,195200.0
2009-04-22 11:10:00,17.02,17.05,17.01,17.05,139200.0,6.2219,6.2329,6.2183,6.2329,139200.0
2009-04-22 11:15:00,17.04,17.13,17.04,17.12,528600.0,6.2292,6.2621,6.2292,6.2585,528600.0
2009-04-22 11:20:00,17.12,17.17,17.1,17.17,451500.0,6.2585,6.2767,6.2512,6.2767,451500.0
2009-04-22 11:25:00,17.16,17.22,17.16,17.22,428200.0,6.2731,6.295,6.2731,6.295,428200.0
2009-04-22 11:30:00,17.22,17.34,17.22,17.32,667400.0,6.295,6.3389,6.295,6.3316,667400.0
2009-04-22 11:35:00,17.32,17.33,17.24,17.31,450900.0,6.3316,6.3352,6.3023,6.3279,450900.0
2009-04-22 11:40:00,17.31,17.31,17.27,17.28,393000.0,6.3279,6.3279,6.3133,6.317,393000.0
2009-04-22 11:45:00,17.29,17.3,17.25,17.25,349500.0,6.3206,6.3243,6.306,6.306,349500.0
2009-04-22 11:50:00,17.25,17.26,17.13,17.14,296800.0,6.306,6.3096,6.2621,6.2658,296800.0
2009-04-22 11:55:00,17.14,17.17,17.11,17.15,372000.0,6.2658,6.2767,6.2548,6.2694,372000.0
2009-04-22 12:00:00,17.16,17.16,17.14,17.15,78500.0,6.2731,6.2731,6.2658,6.2694,78500.0
2009-04-22 12:05:00,17.14,17.25,17.14,17.25,249500.0,6.2658,6.306,6.2658,6.306,249500.0
2009-04-22 12:10:00,17.25,17.27,17.2,17.26,277600.0,6.306,6.3133,6.2877,6.3096,277600.0
2009-04-22 12:15:00,17.27,17.27,17.24,17.25,115000.0,6.3133,6.3133,6.3023,6.306,115000.0
2009-04-22 12:20:00,17.25,17.26,17.2,17.23,143300.0,6.306,6.3096,6.2877,6.2987,143300.0
2009-04-22 12:25:00,17.24,17.24,17.22,17.22,145500.0,6.3023,6.3023,6.295,6.295,145500.0
2009-04-22 12:30:00,17.23,17.23,17.2,17.2,147200.0,6.2987,6.2987,6.2877,6.2877,147200.0
2009-04-22 12:35:00,17.2,17.23,17.2,17.23,82400.0,6.2877,6.2987,6.2877,6.2987,82400.0
2009-04-22 12:40:00,17.23,17.28,17.22,17.28,149300.0,6.2987,6.317,6.295,6.317,149300.0
2009-04-22 12:45:00,17.28,17.28,17.19,17.24,338600.0,6.317,6.317,6.2841,6.3023,338600.0
2009-04-22 12:50:00,17.24,17.25,17.15,17.15,130200.0,6.3023,6.306,6.2694,6.2694,130200.0
2009-04-22 12:55:00,17.15,17.2,17.15,17.19,91300.0,6.2694,6.2877,6.2694,6.2841,91300.0
2009-04-22 13:00:00,17.19,17.23,17.19,17.23,157900.0,6.2841,6.2987,6.2841,6.2987,157900.0
2009-04-22 13:05:00,17.22,17.26,17.22,17.22,172500.0,6.295,6.3096,6.295,6.295,172500.0
2009-04-22 13:10:00,17.22,17.24,17.2,17.24,108800.0,6.295,6.3023,6.2877,6.3023,108800.0
2009-04-22 13:15:00,17.23,17.29,17.23,17.27,156300.0,6.2987,6.3206,6.2987,6.3133,156300.0
2009-04-22 13:20:00,17.28,17.28,17.22,17.22,123700.0,6.317,6.317,6.295,6.295,123700.0
2009-04-22 13:25:00,17.22,17.26,17.21,17.23,164300.0,6.295,6.3096,6.2914,6.2987,164300.0
2009-04-22 13:30:00,17.23,17.23,17.19,17.19,129500.0,6.2987,6.2987,6.2841,6.2841,129500.0
2009-04-22 13:35:00,17.19,17.21,17.17,17.17,137400.0,6.2841,6.2914,6.2767,6.2767,137400.0
2009-04-22 13:40:00,17.17,17.18,17.13,17.15,123000.0,6.2767,6.2804,6.2621,6.2694,123000.0
2009-04-22 13:45:00,17.16,17.16,17.11,17.11,150400.0,6.2731,6.2731,6.2548,6.2548,150400.0
2009-04-22 13:50:00,17.11,17.12,17.08,17.08,120100.0,6.2548,6.2585,6.2438,6.2438,120100.0
2009-04-22 13:55:00,17.08,17.09,17.02,17.02,178800.0,6.2438,6.2475,6.2219,6.2219,178800.0
2009-04-22 14:00:00,17.02,17.09,17.01,17.02,283000.0,6.2219,6.2475,6.2183,6.2219,283000.0
2009-04-22 14:05:00,17.01,17.04,16.99,17.01,666700.0,6.2183,6.2292,6.2109,6.2183,666700.0
2009-04-22 14:10:00,17.01,17.01,16.97,16.98,173200.0,6.2183,6.2183,6.2036,6.2073,173200.0
2009-04-22 14:15:00,16.98,17.06,16.97,17.05,399600.0,6.2073,6.2365,6.2036,6.2329,399600.0
2009-04-22 14:20:00,17.04,17.07,17.03,17.05,312200.0,6.2292,6.2402,6.2256,6.2329,312200.0
2009-04-22 14:25:00,17.05,17.05,17.0,17.02,497800.0,6.2329,6.2329,6.2146,6.2219,497800.0
2009-04-22 14:30:00,17.02,17.06,17.01,17.05,249600.0,6.2219,6.2365,6.2183,6.2329,249600.0
2009-04-22 14:35:00,17.05,17.05,17.04,17.05,72400.0,6.2329,6.2329,6.2292,6.2329,72400.0
2009-04-22 14:40:00,17.05,17.05,17.04,17.05,67200.0,6.2329,6.2329,6.2292,6.2329,67200.0
2009-04-22 14:45:00,17.04,17.05,17.02,17.02,123300.0,6.2292,6.2329,6.2219,6.2219,123300.0
2009-04-22 14:50:00,17.02,17.03,17.02,17.02,71900.0,6.2219,6.2256,6.2219,6.2219,71900.0
2009-04-22 14:55:00,17.03,17.03,16.99,17.0,233300.0,6.2256,6.2256,6.2109,6.2146,233300.0
2009-04-22 15:00:00,17.0,17.0,16.99,16.99,97600.0,6.2146,6.2146,6.2109,6.2109,97600.0
2009-04-22 15:05:00,17.0,17.0,16.96,17.0,257700.0,6.2146,6.2146,6.2,6.2146,257700.0
2009-04-22 15:10:00,17.0,17.02,16.97,16.99,266400.0,6.2146,6.2219,6.2036,6.2109,266400.0
2009-04-22 15:15:00,17.0,17.0,16.89,16.92,316700.0,6.2146,6.2146,6.1744,6.1854,316700.0
2009-04-22 15:20:00,16.92,17.0,16.92,16.99,221000.0,6.1854,6.2146,6.1854,6.2109,221000.0
2009-04-22 15:25:00,17.0,17.03,16.95,17.02,232500.0,6.2146,6.2256,6.1963,6.2219,232500.0
2009-04-22 15:30:00,17.02,17.03,16.92,16.97,328700.0,6.2219,6.2256,6.1854,6.2036,328700.0
2009-04-22 15:35:00,16.98,16.99,16.9,16.92,304500.0,6.2073,6.2109,6.178,6.1854,304500.0
2009-04-22 15:40:00,16.92,16.92,16.84,16.86,412600.0,6.1854,6.1854,6.1561,6.1634,412600.0
2009-04-22 15:45:00,16.87,16.93,16.85,16.93,427900.0,6.1671,6.189,6.1598,6.189,427900.0
2009-04-22 15:50:00,16.93,16.98,16.86,16.86,471500.0,6.189,6.2073,6.1634,6.1634,471500.0
2009-04-22 15:55:00,16.86,16.89,16.85,16.86,565900.0,6.1634,6.1744,6.1598,6.1634,565900.0
2009-04-23 09:30:00,17.0,17.0,16.76,16.8,436400.0,6.2146,6.2146,6.1269,6.1415,436400.0
2009-04-23 09:35:00,16.8,16.85,16.76,16.8,199800.0,6.1415,6.1598,6.1269,6.1415,199800.0
2009-04-23 09:40:00,16.8,16.8,16.72,16.72,337100.0,6.1415,6.1415,6.1122,6.1122,337100.0
2009-04-23 09:45:00,16.74,16.82,16.71,16.8,195600.0,6.1196,6.1488,6.1086,6.1415,195600.0
2009-04-23 09:50:00,16.81,16.88,16.78,16.84,182300.0,6.1451,6.1707,6.1342,6.1561,182300.0
2009-04-23 09:55:00,16.84,16.84,16.76,16.79,111400.0,6.1561,6.1561,6.1269,6.1378,111400.0
2009-04-23 10:00:00,16.79,16.9,16.78,16.84,279700.0,6.1378,6.178,6.1342,6.1561,279700.0
2009-04-23 10:05:00,16.83,16.86,16.82,16.82,167700.0,6.1525,6.1634,6.1488,6.1488,167700.0
2009-04-23 10:10:00,16.82,16.87,16.8,16.85,308600.0,6.1488,6.1671,6.1415,6.1598,308600.0
2009-04-23 10:15:00,16.85,16.97,16.84,16.89,273300.0,6.1598,6.2036,6.1561,6.1744,273300.0
2009-04-23 10:20:00,16.88,16.9,16.83,16.89,122100.0,6.1707,6.178,6.1525,6.1744,122100.0
2009-04-23 10:25:00,16.89,16.94,16.87,16.88,103200.0,6.1744,6.1927,6.1671,6.1707,103200.0
2009-04-23 10:30:00,16.88,16.93,16.85,16.93,220300.0,6.1707,6.189,6.1598,6.189,220300.0
2009-04-23 10:35:00,16.93,16.95,16.89,16.91,271800.0,6.189,6.1963,6.1744,6.1817,271800.0
2009-04-23 10:40:00,16.9,16.91,16.88,16.9,103900.0,6.178,6.1817,6.1707,6.178,103900.0
2009-04-23 10:45:00,16.9,16.9,16.87,16.88,84300.0,6.178,6.178,6.1671,6.1707,84300.0
2009-04-23 10:50:00,16.88,16.88,16.87,16.88,43500.0,6.1707,6.1707,6.1671,6.1707,43500.0
2009-04-23 10:55:00,16.87,16.88,16.83,16.83,127100.0,6.1671,6.1707,6.1525,6.1525,127100.0
2009-04-23 11:00:00,16.83,16.83,16.8,16.82,160900.0,6.1525,6.1525,6.1415,6.1488,160900.0
2009-04-23 11:05:00,16.83,16.83,16.8,16.8,127700.0,6.1525,6.1525,6.1415,6.1415,127700.0
2009-04-23 11:10:00,16.8,16.81,16.71,16.72,237000.0,6.1415,6.1451,6.1086,6.1122,237000.0
2009-04-23 11:15:00,16.73,16.75,16.71,16.71,269100.0,6.1159,6.1232,6.1086,6.1086,269100.0
2009-04-23 11:20:00,16.71,16.73,16.71,16.73,116400.0,6.1086,6.1159,6.1086,6.1159,116400.0
2009-04-23 11:25:00,16.73,16.75,16.71,16.71,150000.0,6.1159,6.1232,6.1086,6.1086,150000.0
2009-04-23 11:30:00,16.72,16.73,16.71,16.73,110600.0,6.1122,6.1159,6.1086,6.1159,110600.0
2009-04-23 11:35:00,16.73,16.82,16.73,16.81,166200.0,6.1159,6.1488,6.1159,6.1451,166200.0
2009-04-23 11:40:00,16.81,16.89,16.8,16.86,225500.0,6.1451,6.1744,6.1415,6.1634,225500.0
2009-04-23 11:45:00,16.86,16.87,16.82,16.84,115800.0,6.1634,6.1671,6.1488,6.1561,115800.0
2009-04-23 11:50:00,16.85,16.88,16.84,16.85,108000.0,6.1598,6.1707,6.1561,6.1598,108000.0
2009-04-23 11:55:00,16.85,16.86,16.79,16.82,123700.0,6.1598,6.1634,6.1378,6.1488,123700.0
2009-04-23 12:00:00,16.82,16.89,16.8,16.89,208200.0,6.1488,6.1744,6.1415,6.1744,208200.0
2009-04-23 12:05:00,16.89,16.89,16.83,16.83,72700.0,6.1744,6.1744,6.1525,6.1525,72700.0
2009-04-23 12:10:00,16.83,16.84,16.82,16.83,94900.0,6.1525,6.1561,6.1488,6.1525,94900.0
2009-04-23 12:15:00,16.83,16.87,16.82,16.82,88900.0,6.1525,6.1671,6.1488,6.1488,88900.0
2009-04-23 12:20:00,16.82,16.82,16.8,16.8,59300.0,6.1488,6.1488,6.1415,6.1415,59300.0
2009-04-23 12:25:00,16.8,16.81,16.79,16.79,47000.0,6.1415,6.1451,6.1378,6.1378,47000.0
2009-04-23 12:30:00,16.79,16.8,16.75,16.76,76600.0,6.1378,6.1415,6.1232,6.1269,76600.0
2009-04-23 12:35:00,16.76,16.77,16.75,16.76,73000.0,6.1269,6.1305,6.1232,6.1269,73000.0
2009-04-23 12:40:00,16.76,16.79,16.75,16.77,158200.0,6.1269,6.1378,6.1232,6.1305,158200.0
2009-04-23 12:45:00,16.77,16.79,16.77,16.77,91700.0,6.1305,6.1378,6.1305,6.1305,91700.0
2009-04-23 12:50:00,16.77,16.8,16.76,16.8,72900.0,6.1305,6.1415,6.1269,6.1415,72900.0
2009-04-23 12:55:00,16.8,16.83,16.78,16.79,115100.0,6.1415,6.1525,6.1342,6.1378,115100.0
2009-04-23 13:00:00,16.79,16.82,16.79,16.79,90300.0,6.1378,6.1488,6.1378,6.1378,90300.0
2009-04-23 13:05:00,16.79,16.82,16.78,16.81,104100.0,6.1378,6.1488,6.1342,6.1451,104100.0
2009-04-23 13:10:00,16.82,16.82,16.77,16.78,170700.0,6.1488,6.1488,6.1305,6.1342,170700.0
2009-04-23 13:15:00,16.77,16.82,16.77,16.82,77500.0,6.1305,6.1488,6.1305,6.1488,77500.0
2009-04-23 13:20:00,16.82,16.85,16.8,16.84,101400.0,6.1488,6.1598,6.1415,6.1561,101400.0
2009-04-23 13:25:00,16.84,16.87,16.82,16.87,92600.0,6.1561,6.1671,6.1488,6.1671,92600.0
2009-04-23 13:30:00,16.86,16.89,16.86,16.89,66900.0,6.1634,6.1744,6.1634,6.1744,66900.0
2009-04-23 13:35:00,16.89,16.95,16.88,16.95,124700.0,6.1744,6.1963,6.1707,6.1963,124700.0
2009-04-23 13:40:00,16.95,16.96,16.92,16.93,133600.0,6.1963,6.2,6.1854,6.189,133600.0
2009-04-23 13:45:00,16.93,16.94,16.9,16.94,76500.0,6.189,6.1927,6.178,6.1927,76500.0
2009-04-23 13:50:00,16.93,16.96,16.91,16.96,101100.0,6.189,6.2,6.1817,6.2,101100.0
2009-04-23 13:55:00,16.95,16.98,16.95,16.96,92900.0,6.1963,6.2073,6.1963,6.2,92900.0
2009-04-23 14:00:00,16.96,16.96,16.9,16.96,106000.0,6.2,6.2,6.178,6.2,106000.0
2009-04-23 14:05:00,16.95,16.96,16.91,16.92,103600.0,6.1963,6.2,6.1817,6.1854,103600.0
2009-04-23 14:10:00,16.91,16.93,16.88,16.88,57300.0,6.1817,6.189,6.1707,6.1707,57300.0
2009-04-23 14:15:00,16.88,16.92,16.85,16.88,136800.0,6.1707,6.1854,6.1598,6.1707,136800.0
2009-04-23 14:20:00,16.88,16.88,16.83,16.85,52900.0,6.1707,6.1707,6.1525,6.1598,52900.0
2009-04-23 14:25:00,16.84,16.87,16.83,16.84,109300.0,6.1561,6.1671,6.1525,6.1561,109300.0
2009-04-23 14:30:00,16.84,16.86,16.82,16.82,56100.0,6.1561,6.1634,6.1488,6.1488,56100.0
2009-04-23 14:35:00,16.83,16.89,16.82,16.89,56600.0,6.1525,6.1744,6.1488,6.1744,56600.0
2009-04-23 14:40:00,16.89,16.9,16.84,16.85,119300.0,6.1744,6.178,6.1561,6.1598,119300.0
2009-04-23 14:45:00,16.85,16.9,16.84,16.9,78900.0,6.1598,6.178,6.1561,6.178,78900.0
2009-04-23 14:50:00,16.89,16.9,16.89,16.9,36200.0,6.1744,6.178,6.1744,6.178,36200.0
2009-04-23 14:55:00,16.89,16.9,16.83,16.84,171900.0,6.1744,6.178,6.1525,6.1561,171900.0
2009-04-23 15:00:00,16.84,16.84,16.79,16.81,162900.0,6.1561,6.1561,6.1378,6.1451,162900.0
2009-04-23 15:05:00,16.8,16.82,16.79,16.8,164300.0,6.1415,6.1488,6.1378,6.1415,164300.0
2009-04-23 15:10:00,16.79,16.82,16.78,16.82,137800.0,6.1378,6.1488,6.1342,6.1488,137800.0
2009-04-23 15:15:00,16.8,16.82,16.78,16.81,185700.0,6.1415,6.1488,6.1342,6.1451,185700.0
2009-04-23 15:20:00,16.8,16.83,16.78,16.82,110900.0,6.1415,6.1525,6.1342,6.1488,110900.0
2009-04-23 15:25:00,16.81,16.83,16.8,16.81,83000.0,6.1451,6.1525,6.1415,6.1451,83000.0
2009-04-23 15:30:00,16.8,16.9,16.76,16.86,293900.0,6.1415,6.178,6.1269,6.1634,293900.0
2009-04-23 15:35:00,16.86,16.87,16.78,16.81,273900.0,6.1634,6.1671,6.1342,6.1451,273900.0
2009-04-23 15:40:00,16.81,16.89,16.81,16.82,274800.0,6.1451,6.1744,6.1451,6.1488,274800.0
2009-04-23 15:45:00,16.83,16.89,16.82,16.86,298900.0,6.1525,6.1744,6.1488,6.1634,298900.0
2009-04-23 15:50:00,16.85,16.95,16.85,16.93,415800.0,6.1598,6.1963,6.1598,6.189,415800.0
2009-04-23 15:55:00,16.93,16.93,16.88,16.9,523400.0,6.189,6.189,6.1707,6.178,523400.0
2009-04-24 09:30:00,16.95,16.98,16.76,16.83,236800.0,6.1963,6.2073,6.1269,6.1525,236800.0
2009-04-24 09:35:00,16.84,16.9,16.83,16.85,87600.0,6.1561,6.178,6.1525,6.1598,87600.0
2009-04-24 09:40:00,16.84,16.89,16.82,16.88,86800.0,6.1561,6.1744,6.1488,6.1707,86800.0
2009-04-24 09:45:00,16.89,16.92,16.89,16.9,92200.0,6.1744,6.1854,6.1744,6.178,92200.0
2009-04-24 09:50:00,16.9,16.99,16.89,16.97,198900.0,6.178,6.2109,6.1744,6.2036,198900.0
2009-04-24 09:55:00,16.97,16.99,16.91,16.99,318900.0,6.2036,6.2109,6.1817,6.2109,318900.0
2009-04-24 10:00:00,16.99,17.02,16.99,17.0,298200.0,6.2109,6.2219,6.2109,6.2146,298200.0
2009-04-24 10:05:00,17.0,17.02,17.0,17.0,237300.0,6.2146,6.2219,6.2146,6.2146,237300.0
2009-04-24 10:10:00,17.0,17.01,16.98,16.98,237200.0,6.2146,6.2183,6.2073,6.2073,237200.0
2009-04-24 10:15:00,16.99,17.02,16.98,16.99,313400.0,6.2109,6.2219,6.2073,6.2109,313400.0
2009-04-24 10:20:00,17.0,17.0,16.98,16.98,248600.0,6.2146,6.2146,6.2073,6.2073,248600.0
2009-04-24 10:25:00,16.98,17.0,16.98,17.0,258500.0,6.2073,6.2146,6.2073,6.2146,258500.0
2009-04-24 10:30:00,17.0,17.01,16.99,17.01,172800.0,6.2146,6.2183,6.2109,6.2183,172800.0
2009-04-24 10:35:00,17.0,17.03,17.0,17.02,162300.0,6.2146,6.2256,6.2146,6.2219,162300.0
2009-04-24 10:40:00,17.02,17.02,17.01,17.01,57800.0,6.2219,6.2219,6.2183,6.2183,57800.0
2009-04-24 10:45:00,17.02,17.03,17.01,17.03,106700.0,6.2219,6.2256,6.2183,6.2256,106700.0
2009-04-24 10:50:00,17.03,17.03,17.02,17.02,81600.0,6.2256,6.2256,6.2219,6.2219,81600.0
2009-04-24 10:55:00,17.03,17.03,17.02,17.03,197500.0,6.2256,6.2256,6.2219,6.2256,197500.0
2009-04-24 11:00:00,17.03,17.09,17.02,17.05,437700.0,6.2256,6.2475,6.2219,6.2329,437700.0
2009-04-24 11:05:00,17.05,17.14,17.03,17.11,349500.0,6.2329,6.2658,6.2256,6.2548,349500.0
2009-04-24 11:10:00,17.11,17.15,17.1,17.11,316400.0,6.2548,6.2694,6.2512,6.2548,316400.0
2009-04-24 11:15:00,17.11,17.12,17.1,17.11,123500.0,6.2548,6.2585,6.2512,6.2548,123500.0
2009-04-24 11:20:00,17.1,17.22,17.09,17.2,701800.0,6.2512,6.295,6.2475,6.2877,701800.0
2009-04-24 11:25:00,17.2,17.22,17.18,17.2,292300.0,6.2877,6.295,6.2804,6.2877,292300.0
2009-04-24 11:30:00,17.2,17.22,17.18,17.19,232000.0,6.2877,6.295,6.2804,6.2841,232000.0
2009-04-24 11:35:00,17.19,17.2,17.14,17.15,137600.0,6.2841,6.2877,6.2658,6.2694,137600.0
2009-04-24 11:40:00,17.16,17.17,17.15,17.17,79700.0,6.2731,6.2767,6.2694,6.2767,79700.0
2009-04-24 11:45:00,17.17,17.2,17.16,17.18,123200.0,6.2767,6.2877,6.2731,6.2804,123200.0
2009-04-24 11:50:00,17.18,17.2,17.17,17.17,158600.0,6.2804,6.2877,6.2767,6.2767,158600.0
2009-04-24 11:55:00,17.17,17.21,17.17,17.19,219100.0,6.2767,6.2914,6.2767,6.2841,219100.0
2009-04-24 12:00:00,17.19,17.2,17.19,17.19,59000.0,6.2841,6.2877,6.2841,6.2841,59000.0
2009-04-24 12:05:00,17.19,17.24,17.19,17.24,228300.0,6.2841,6.3023,6.2841,6.3023,228300.0
2009-04-24 12:10:00,17.23,17.24,17.21,17.21,77300.0,6.2987,6.3023,6.2914,6.2914,77300.0
2009-04-24 12:15:00,17.22,17.24,17.21,17.22,119000.0,6.295,6.3023,6.2914,6.295,119000.0
2009-04-24 12:20:00,17.22,17.22,17.2,17.2,64500.0,6.295,6.295,6.2877,6.2877,64500.0
2009-04-24 12:25:00,17.21,17.24,17.21,17.24,131500.0,6.2914,6.3023,6.2914,6.3023,131500.0
2009-04-24 12:30:00,17.24,17.24,17.22,17.22,88800.0,6.3023,6.3023,6.295,6.295,88800.0
2009-04-24 12:35:00,17.22,17.24,17.22,17.23,74600.0,6.295,6.3023,6.295,6.2987,74600.0
2009-04-24 12:40:00,17.24,17.24,17.23,17.23,55000.0,6.3023,6.3023,6.2987,6.2987,55000.0
2009-04-24 12:45:00,17.23,17.24,17.21,17.22,85300.0,6.2987,6.3023,6.2914,6.295,85300.0
2009-04-24 12:50:00,17.21,17.24,17.2,17.21,128600.0,6.2914,6.3023,6.2877,6.2914,128600.0
2009-04-24 12:55:00,17.21,17.21,17.16,17.16,46100.0,6.2914,6.2914,6.2731,6.2731,46100.0
2009-04-24 13:00:00,17.16,17.17,17.13,17.13,55800.0,6.2731,6.2767,6.2621,6.2621,55800.0
2009-04-24 13:05:00,17.13,17.14,17.09,17.1,75700.0,6.2621,6.2658,6.2475,6.2512,75700.0
2009-04-24 13:10:00,17.09,17.1,17.07,17.08,47200.0,6.2475,6.2512,6.2402,6.2438,47200.0
2009-04-24 13:15:00,17.08,17.1,17.07,17.1,208900.0,6.2438,6.2512,6.2402,6.2512,208900.0
2009-04-24 13:20:00,17.1,17.1,17.09,17.1,36200.0,6.2512,6.2512,6.2475,6.2512,36200.0
2009-04-24 13:25:00,17.09,17.1,17.07,17.08,111300.0,6.2475,6.2512,6.2402,6.2438,111300.0
2009-04-24 13:30:00,17.07,17.09,17.07,17.07,69800.0,6.2402,6.2475,6.2402,6.2402,69800.0
2009-04-24 13:35:00,17.08,17.08,17.05,17.05,71700.0,6.2438,6.2438,6.2329,6.2329,71700.0
2009-04-24 13:40:00,17.05,17.08,17.05,17.08,93600.0,6.2329,6.2438,6.2329,6.2438,93600.0
2009-04-24 13:45:00,17.07,17.08,17.07,17.08,67600.0,6.2402,6.2438,6.2402,6.2438,67600.0
2009-04-24 13:50:00,17.08,17.08,17.07,17.07,42800.0,6.2438,6.2438,6.2402,6.2402,42800.0
2009-04-24 13:55:00,17.07,17.08,17.07,17.08,48100.0,6.2402,6.2438,6.2402,6.2438,48100.0
2009-04-24 14:00:00,17.08,17.11,17.05,17.05,463200.0,6.2438,6.2548,6.2329,6.2329,463200.0
2009-04-24 14:05:00,17.05,17.05,17.0,17.01,328000.0,6.2329,6.2329,6.2146,6.2183,328000.0
2009-04-24 14:10:00,17.01,17.01,16.93,16.96,279600.0,6.2183,6.2183,6.189,6.2,279600.0
2009-04-24 14:15:00,16.95,16.96,16.91,16.91,178700.0,6.1963,6.2,6.1817,6.1817,178700.0
2009-04-24 14:20:00,16.92,16.92,16.9,16.9,74300.0,6.1854,6.1854,6.178,6.178,74300.0
2009-04-24 14:25:00,16.91,16.92,16.9,16.92,140700.0,6.1817,6.1854,6.178,6.1854,140700.0
2009-04-24 14:30:00,16.91,16.92,16.91,16.92,74000.0,6.1817,6.1854,6.1817,6.1854,74000.0
2009-04-24 14:35:00,16.92,16.93,16.91,16.93,123100.0,6.1854,6.189,6.1817,6.189,123100.0
2009-04-24 14:40:00,16.93,16.96,16.92,16.96,81800.0,6.189,6.2,6.1854,6.2,81800.0
2009-04-24 14:45:00,16.96,16.99,16.96,16.98,254400.0,6.2,6.2109,6.2,6.2073,254400.0
2009-04-24 14:50:00,16.98,17.0,16.94,17.0,256700.0,6.2073,6.2146,6.1927,6.2146,256700.0
2009-04-24 14:55:00,17.0,17.01,16.99,16.99,232700.0,6.2146,6.2183,6.2109,6.2109,232700.0
2009-04-24 15:00:00,17.0,17.05,16.99,17.04,252200.0,6.2146,6.2329,6.2109,6.2292,252200.0
2009-04-24 15:05:00,17.04,17.05,17.01,17.01,141400.0,6.2292,6.2329,6.2183,6.2183,141400.0
2009-04-24 15:10:00,17.01,17.04,16.98,16.99,163000.0,6.2183,6.2292,6.2073,6.2109,163000.0
2009-04-24 15:15:00,16.98,16.99,16.96,16.97,101500.0,6.2073,6.2109,6.2,6.2036,101500.0
2009-04-24 15:20:00,16.98,17.03,16.96,17.01,161900.0,6.2073,6.2256,6.2,6.2183,161900.0
2009-04-24 15:25:00,17.02,17.03,16.97,16.99,269200.0,6.2219,6.2256,6.2036,6.2109,269200.0
2009-04-24 15:30:00,16.98,17.01,16.97,16.97,150500.0,6.2073,6.2183,6.2036,6.2036,150500.0
2009-04-24 15:35:00,16.97,17.01,16.97,17.01,140200.0,6.2036,6.2183,6.2036,6.2183,140200.0
2009-04-24 15:40:00,17.01,17.02,16.96,16.97,255100.0,6.2183,6.2219,6.2,6.2036,255100.0
2009-04-24 15:45:00,16.98,16.98,16.95,16.95,221400.0,6.2073,6.2073,6.1963,6.1963,221400.0
2009-04-24 15:50:00,16.95,16.96,16.89,16.89,331000.0,6.1963,6.2,6.1744,6.1744,331000.0
2009-04-24 15:55:00,16.89,16.92,16.81,16.92,697300.0,6.1744,6.1854,6.1451,6.1854,697300.0
2009-04-27 09:30:00,16.86,17.05,16.86,16.93,309100.0,6.1634,6.2329,6.1634,6.189,309100.0
2009-04-27 09:35:00,16.94,16.96,16.89,16.92,141200.0,6.1927,6.2,6.1744,6.1854,141200.0
2009-04-27 09:40:00,16.91,16.92,16.84,16.91,109200.0,6.1817,6.1854,6.1561,6.1817,109200.0
2009-04-27 09:45:00,16.91,16.92,16.88,16.9,96100.0,6.1817,6.1854,6.1707,6.178,96100.0
2009-04-27 09:50:00,16.89,16.9,16.8,16.81,149600.0,6.1744,6.178,6.1415,6.1451,149600.0
2009-04-27 09:55:00,16.8,16.89,16.8,16.87,334900.0,6.1415,6.1744,6.1415,6.1671,334900.0
2009-04-27 10:00:00,16.88,16.92,16.87,16.89,154900.0,6.1707,6.1854,6.1671,6.1744,154900.0
2009-04-27 10:05:00,16.9,16.9,16.88,16.89,121100.0,6.178,6.178,6.1707,6.1744,121100.0
2009-04-27 10:10:00,16.9,16.9,16.83,16.84,166600.0,6.178,6.178,6.1525,6.1561,166600.0
2009-04-27 10:15:00,16.83,16.91,16.81,16.9,197300.0,6.1525,6.1817,6.1451,6.178,197300.0
2009-04-27 10:20:00,16.9,16.93,16.88,16.88,114700.0,6.178,6.189,6.1707,6.1707,114700.0
2009-04-27 10:25:00,16.89,16.99,16.88,16.98,154600.0,6.1744,6.2109,6.1707,6.2073,154600.0
2009-04-27 10:30:00,16.99,17.02,16.97,17.0,205500.0,6.2109,6.2219,6.2036,6.2146,205500.0
2009-04-27 10:35:00,17.0,17.09,17.0,17.08,137000.0,6.2146,6.2475,6.2146,6.2438,137000.0
2009-04-27 10:40:00,17.08,17.09,17.05,17.05,248700.0,6.2438,6.2475,6.2329,6.2329,248700.0
2009-04-27 10:45:00,17.06,17.08,17.05,17.07,84200.0,6.2365,6.2438,6.2329,6.2402,84200.0
2009-04-27 10:50:00,17.06,17.07,17.03,17.05,122500.0,6.2365,6.2402,6.2256,6.2329,122500.0
2009-04-27 10:55:00,17.05,17.07,17.04,17.07,58800.0,6.2329,6.2402,6.2292,6.2402,58800.0
2009-04-27 11:00:00,17.07,17.08,17.06,17.07,98200.0,6.2402,6.2438,6.2365,6.2402,98200.0
2009-04-27 11:05:00,17.07,17.11,17.06,17.1,195900.0,6.2402,6.2548,6.2365,6.2512,195900.0
2009-04-27 11:10:00,17.11,17.11,17.09,17.1,86300.0,6.2548,6.2548,6.2475,6.2512,86300.0
2009-04-27 11:15:00,17.09,17.1,17.08,17.08,66300.0,6.2475,6.2512,6.2438,6.2438,66300.0
2009-04-27 11:20:00,17.09,17.09,17.08,17.09,121600.0,6.2475,6.2475,6.2438,6.2475,121600.0
2009-04-27 11:25:00,17.09,17.09,17.07,17.08,122000.0,6.2475,6.2475,6.2402,6.2438,122000.0
2009-04-27 11:30:00,17.07,17.08,17.07,17.07,57800.0,6.2402,6.2438,6.2402,6.2402,57800.0
2009-04-27 11:35:00,17.08,17.09,17.07,17.09,93600.0,6.2438,6.2475,6.2402,6.2475,93600.0
2009-04-27 11:40:00,17.08,17.13,17.07,17.1,326200.0,6.2438,6.2621,6.2402,6.2512,326200.0
2009-04-27 11:45:00,17.1,17.1,17.09,17.09,23900.0,6.2512,6.2512,6.2475,6.2475,23900.0
2009-04-27 11:50:00,17.1,17.13,17.08,17.13,189000.0,6.2512,6.2621,6.2438,6.2621,189000.0
2009-04-27 11:55:00,17.13,17.13,17.1,17.1,85800.0,6.2621,6.2621,6.2512,6.2512,85800.0
2009-04-27 12:00:00,17.11,17.11,17.1,17.11,27900.0,6.2548,6.2548,6.2512,6.2548,27900.0
2009-04-27 12:05:00,17.1,17.11,17.08,17.08,52400.0,6.2512,6.2548,6.2438,6.2438,52400.0
2009-04-27 12:10:00,17.08,17.08,17.06,17.06,63300.0,6.2438,6.2438,6.2365,6.2365,63300.0
2009-04-27 12:15:00,17.07,17.07,17.02,17.05,110100.0,6.2402,6.2402,6.2219,6.2329,110100.0
2009-04-27 12:20:00,17.05,17.1,17.04,17.09,138100.0,6.2329,6.2512,6.2292,6.2475,138100.0
2009-04-27 12:25:00,17.09,17.1,17.08,17.08,102200.0,6.2475,6.2512,6.2438,6.2438,102200.0
2009-04-27 12:30:00,17.08,17.08,17.05,17.06,73900.0,6.2438,6.2438,6.2329,6.2365,73900.0
2009-04-27 12:35:00,17.05,17.06,17.04,17.04,69900.0,6.2329,6.2365,6.2292,6.2292,69900.0
2009-04-27 12:40:00,17.05,17.05,17.0,17.04,180500.0,6.2329,6.2329,6.2146,6.2292,180500.0
2009-04-27 12:45:00,17.04,17.04,17.02,17.03,40100.0,6.2292,6.2292,6.2219,6.2256,40100.0
2009-04-27 12:50:00,17.03,17.03,17.0,17.02,51300.0,6.2256,6.2256,6.2146,6.2219,51300.0
2009-04-27 12:55:00,17.01,17.03,17.01,17.02,42300.0,6.2183,6.2256,6.2183,6.2219,42300.0
2009-04-27 13:00:00,17.02,17.03,16.99,17.0,89400.0,6.2219,6.2256,6.2109,6.2146,89400.0
2009-04-27 13:05:00,16.99,17.0,16.97,16.99,82700.0,6.2109,6.2146,6.2036,6.2109,82700.0
2009-04-27 13:10:00,17.0,17.01,16.99,17.0,53200.0,6.2146,6.2183,6.2109,6.2146,53200.0
2009-04-27 13:15:00,17.01,17.01,16.93,16.93,159800.0,6.2183,6.2183,6.189,6.189,159800.0
2009-04-27 13:20:00,16.94,16.96,16.92,16.95,91500.0,6.1927,6.2,6.1854,6.1963,91500.0
2009-04-27 13:25:00,16.94,17.02,16.93,16.98,309800.0,6.1927,6.2219,6.189,6.2073,309800.0
2009-04-27 13:30:00,16.98,17.02,16.98,17.0,203900.0,6.2073,6.2219,6.2073,6.2146,203900.0
2009-04-27 13:35:00,17.01,17.01,16.96,17.0,110600.0,6.2183,6.2183,6.2,6.2146,110600.0
2009-04-27 13:40:00,17.0,17.01,16.98,16.99,48500.0,6.2146,6.2183,6.2073,6.2109,48500.0
2009-04-27 13:45:00,16.98,16.99,16.94,16.94,102500.0,6.2073,6.2109,6.1927,6.1927,102500.0
2009-04-27 13:50:00,16.94,16.95,16.91,16.91,88800.0,6.1927,6.1963,6.1817,6.1817,88800.0
2009-04-27 13:55:00,16.91,16.92,16.89,16.92,70500.0,6.1817,6.1854,6.1744,6.1854,70500.0
2009-04-27 14:00:00,16.91,16.92,16.9,16.92,107800.0,6.1817,6.1854,6.178,6.1854,107800.0
2009-04-27 14:05:00,16.93,16.94,16.88,16.9,90000.0,6.189,6.1927,6.1707,6.178,90000.0
2009-04-27 14:10:00,16.9,16.91,16.86,16.87,104000.0,6.178,6.1817,6.1634,6.1671,104000.0
2009-04-27 14:15:00,16.86,16.88,16.82,16.85,206000.0,6.1634,6.1707,6.1488,6.1598,206000.0
2009-04-27 14:20:00,16.85,16.87,16.84,16.87,59900.0,6.1598,6.1671,6.1561,6.1671,59900.0
2009-04-27 14:25:00,16.86,16.9,16.86,16.9,176700.0,6.1634,6.178,6.1634,6.178,176700.0
2009-04-27 14:30:00,16.9,16.91,16.9,16.91,52100.0,6.178,6.1817,6.178,6.1817,52100.0
2009-04-27 14:35:00,16.9,16.92,16.9,16.92,64900.0,6.178,6.1854,6.178,6.1854,64900.0
2009-04-27 14:40:00,16.91,16.92,16.9,16.9,70500.0,6.1817,6.1854,6.178,6.178,70500.0
2009-04-27 14:45:00,16.9,16.93,16.89,16.93,103000.0,6.178,6.189,6.1744,6.189,103000.0
2009-04-27 14:50:00,16.92,16.93,16.92,16.92,122300.0,6.1854,6.189,6.1854,6.1854,122300.0
2009-04-27 14:55:00,16.93,16.98,16.92,16.96,154100.0,6.189,6.2073,6.1854,6.2,154100.0
2009-04-27 15:00:00,16.95,16.96,16.93,16.94,69700.0,6.1963,6.2,6.189,6.1927,69700.0
2009-04-27 15:05:00,16.93,16.94,16.9,16.9,132100.0,6.189,6.1927,6.178,6.178,132100.0
2009-04-27 15:10:00,16.91,16.91,16.88,16.89,74600.0,6.1817,6.1817,6.1707,6.1744,74600.0
2009-04-27 15:15:00,16.89,16.96,16.88,16.95,127600.0,6.1744,6.2,6.1707,6.1963,127600.0
2009-04-27 15:20:00,16.95,16.96,16.89,16.9,352200.0,6.1963,6.2,6.1744,6.178,352200.0
2009-04-27 15:25:00,16.9,16.9,16.84,16.86,158700.0,6.178,6.178,6.1561,6.1634,158700.0
2009-04-27 15:30:00,16.85,16.88,16.84,16.88,181000.0,6.1598,6.1707,6.1561,6.1707,181000.0
2009-04-27 15:35:00,16.88,16.9,16.88,16.9,212400.0,6.1707,6.178,6.1707,6.178,212400.0
2009-04-27 15:40:00,16.9,16.91,16.88,16.9,230500.0,6.178,6.1817,6.1707,6.178,230500.0
2009-04-27 15:45:00,16.89,16.91,16.88,16.88,217500.0,6.1744,6.1817,6.1707,6.1707,217500.0
2009-04-27 15:50:00,16.88,16.91,16.88,16.91,274200.0,6.1707,6.1817,6.1707,6.1817,274200.0
2009-04-27 15:55:00,16.9,16.92,16.86,16.9,521700.0,6.178,6.1854,6.1634,6.178,521700.0
2009-04-28 09:30:00,16.8,16.9,16.77,16.84,316500.0,6.1415,6.178,6.1305,6.1561,316500.0
2009-04-28 09:35:00,16.85,16.85,16.76,16.79,221800.0,6.1598,6.1598,6.1269,6.1378,221800.0
2009-04-28 09:40:00,16.79,16.81,16.77,16.77,138800.0,6.1378,6.1451,6.1305,6.1305,138800.0
2009-04-28 09:45:00,16.78,16.82,16.77,16.82,84200.0,6.1342,6.1488,6.1305,6.1488,84200.0
2009-04-28 09:50:00,16.81,16.84,16.78,16.81,116500.0,6.1451,6.1561,6.1342,6.1451,116500.0
2009-04-28 09:55:00,16.8,16.83,16.8,16.83,76000.0,6.1415,6.1525,6.1415,6.1525,76000.0
2009-04-28 10:00:00,16.83,16.86,16.79,16.79,229200.0,6.1525,6.1634,6.1378,6.1378,229200.0
2009-04-28 10:05:00,16.79,16.83,16.79,16.8,198700.0,6.1378,6.1525,6.1378,6.1415,198700.0
2009-04-28 10:10:00,16.8,16.81,16.79,16.81,147500.0,6.1415,6.1451,6.1378,6.1451,147500.0
2009-04-28 10:15:00,16.81,16.85,16.8,16.85,79400.0,6.1451,6.1598,6.1415,6.1598,79400.0
2009-04-28 10:20:00,16.85,16.87,16.83,16.86,177600.0,6.1598,6.1671,6.1525,6.1634,177600.0
2009-04-28 10:25:00,16.86,16.87,16.84,16.85,281100.0,6.1634,6.1671,6.1561,6.1598,281100.0
2009-04-28 10:30:00,16.85,16.88,16.84,16.88,133200.0,6.1598,6.1707,6.1561,6.1707,133200.0
2009-04-28 10:35:00,16.88,16.88,16.87,16.88,41700.0,6.1707,6.1707,6.1671,6.1707,41700.0
2009-04-28 10:40:00,16.88,16.88,16.87,16.87,110200.0,6.1707,6.1707,6.1671,6.1671,110200.0
2009-04-28 10:45:00,16.87,16.88,16.86,16.86,133200.0,6.1671,6.1707,6.1634,6.1634,133200.0
2009-04-28 10:50:00,16.86,16.91,16.85,16.9,367200.0,6.1634,6.1817,6.1598,6.178,367200.0
2009-04-28 10:55:00,16.9,16.91,16.89,16.91,147900.0,6.178,6.1817,6.1744,6.1817,147900.0
2009-04-28 11:00:00,16.91,16.93,16.9,16.92,135300.0,6.1817,6.189,6.178,6.1854,135300.0
2009-04-28 11:05:00,16.92,16.93,16.91,16.92,130600.0,6.1854,6.189,6.1817,6.1854,130600.0
2009-04-28 11:10:00,16.91,16.93,16.91,16.93,112400.0,6.1817,6.189,6.1817,6.189,112400.0
2009-04-28 11:15:00,16.92,16.93,16.91,16.91,48100.0,6.1854,6.189,6.1817,6.1817,48100.0
2009-04-28 11:20:00,16.91,16.92,16.91,16.91,52800.0,6.1817,6.1854,6.1817,6.1817,52800.0
2009-04-28 11:25:00,16.91,16.92,16.89,16.89,50400.0,6.1817,6.1854,6.1744,6.1744,50400.0
2009-04-28 11:30:00,16.89,16.93,16.88,16.92,87900.0,6.1744,6.189,6.1707,6.1854,87900.0
2009-04-28 11:35:00,16.92,16.95,16.92,16.94,88300.0,6.1854,6.1963,6.1854,6.1927,88300.0
2009-04-28 11:40:00,16.94,16.95,16.93,16.94,44500.0,6.1927,6.1963,6.189,6.1927,44500.0
2009-04-28 11:45:00,16.94,16.94,16.89,16.89,118800.0,6.1927,6.1927,6.1744,6.1744,118800.0
2009-04-28 11:50:00,16.89,16.9,16.89,16.9,54200.0,6.1744,6.178,6.1744,6.178,54200.0
2009-04-28 11:55:00,16.9,16.9,16.89,16.9,35500.0,6.178,6.178,6.1744,6.178,35500.0
2009-04-28 12:00:00,16.9,16.9,16.88,16.9,118600.0,6.178,6.178,6.1707,6.178,118600.0
2009-04-28 12:05:00,16.9,16.9,16.88,16.9,164300.0,6.178,6.178,6.1707,6.178,164300.0
2009-04-28 12:10:00,16.89,16.91,16.89,16.91,119100.0,6.1744,6.1817,6.1744,6.1817,119100.0
2009-04-28 12:15:00,16.91,16.91,16.9,16.9,33200.0,6.1817,6.1817,6.178,6.178,33200.0
2009-04-28 12:20:00,16.91,16.91,16.89,16.89,81300.0,6.1817,6.1817,6.1744,6.1744,81300.0
2009-04-28 12:25:00,16.89,16.9,16.88,16.9,86800.0,6.1744,6.178,6.1707,6.178,86800.0
2009-04-28 12:30:00,16.89,16.9,16.89,16.9,50800.0,6.1744,6.178,6.1744,6.178,50800.0
2009-04-28 12:35:00,16.89,16.95,16.89,16.94,237600.0,6.1744,6.1963,6.1744,6.1927,237600.0
2009-04-28 12:40:00,16.95,16.95,16.94,16.94,41200.0,6.1963,6.1963,6.1927,6.1927,41200.0
2009-04-28 12:45:00,16.94,16.95,16.93,16.93,183600.0,6.1927,6.1963,6.189,6.189,183600.0
2009-04-28 12:50:00,16.93,16.95,16.93,16.95,73600.0,6.189,6.1963,6.189,6.1963,73600.0
2009-04-28 12:55:00,16.94,16.98,16.94,16.98,65500.0,6.1927,6.2073,6.1927,6.2073,65500.0
2009-04-28 13:00:00,16.98,17.0,16.97,16.99,210200.0,6.2073,6.2146,6.2036,6.2109,210200.0
2009-04-28 13:05:00,17.0,17.0,16.96,16.97,263100.0,6.2146,6.2146,6.2,6.2036,263100.0
2009-04-28 13:10:00,16.97,16.99,16.97,16.98,71500.0,6.2036,6.2109,6.2036,6.2073,71500.0
2009-04-28 13:15:00,16.99,16.99,16.97,16.97,38900.0,6.2109,6.2109,6.2036,6.2036,38900.0
2009-04-28 13:20:00,16.97,16.98,16.96,16.96,65000.0,6.2036,6.2073,6.2,6.2,65000.0
2009-04-28 13:25:00,16.96,16.99,16.96,16.98,102600.0,6.2,6.2109,6.2,6.2073,102600.0
2009-04-28 13:30:00,16.99,17.0,16.98,16.99,110200.0,6.2109,6.2146,6.2073,6.2109,110200.0
2009-04-28 13:35:00,16.99,17.0,16.99,17.0,68400.0,6.2109,6.2146,6.2109,6.2146,68400.0
2009-04-28 13:40:00,17.0,17.01,16.98,16.98,136800.0,6.2146,6.2183,6.2073,6.2073,136800.0
2009-04-28 13:45:00,16.98,16.99,16.98,16.99,40200.0,6.2073,6.2109,6.2073,6.2109,40200.0
2009-04-28 13:50:00,16.99,16.99,16.96,16.98,86600.0,6.2109,6.2109,6.2,6.2073,86600.0
2009-04-28 13:55:00,16.98,17.0,16.97,16.99,92000.0,6.2073,6.2146,6.2036,6.2109,92000.0
2009-04-28 14:00:00,17.0,17.04,16.99,17.03,145000.0,6.2146,6.2292,6.2109,6.2256,145000.0
2009-04-28 14:05:00,17.03,17.03,17.0,17.03,180500.0,6.2256,6.2256,6.2146,6.2256,180500.0
2009-04-28 14:10:00,17.03,17.04,16.98,16.98,108100.0,6.2256,6.2292,6.2073,6.2073,108100.0
2009-04-28 14:15:00,16.99,17.0,16.96,16.98,142500.0,6.2109,6.2146,6.2,6.2073,142500.0
2009-04-28 14:20:00,16.98,17.02,16.97,17.02,96700.0,6.2073,6.2219,6.2036,6.2219,96700.0
2009-04-28 14:25:00,17.02,17.03,17.01,17.03,48400.0,6.2219,6.2256,6.2183,6.2256,48400.0
2009-04-28 14:30:00,17.03,17.04,17.01,17.01,206200.0,6.2256,6.2292,6.2183,6.2183,206200.0
2009-04-28 14:35:00,17.01,17.05,17.01,17.05,116500.0,6.2183,6.2329,6.2183,6.2329,116500.0
2009-04-28 14:40:00,17.04,17.05,17.04,17.04,52900.0,6.2292,6.2329,6.2292,6.2292,52900.0
2009-04-28 14:45:00,17.05,17.05,17.04,17.04,61300.0,6.2329,6.2329,6.2292,6.2292,61300.0
2009-04-28 14:50:00,17.04,17.05,17.04,17.04,50300.0,6.2292,6.2329,6.2292,6.2292,50300.0
2009-04-28 14:55:00,17.04,17.05,17.04,17.05,36800.0,6.2292,6.2329,6.2292,6.2329,36800.0
2009-04-28 15:00:00,17.05,17.06,17.04,17.06,136000.0,6.2329,6.2365,6.2292,6.2365,136000.0
2009-04-28 15:05:00,17.05,17.06,17.02,17.05,202200.0,6.2329,6.2365,6.2219,6.2329,202200.0
2009-04-28 15:10:00,17.05,17.1,17.04,17.06,276800.0,6.2329,6.2512,6.2292,6.2365,276800.0
2009-04-28 15:15:00,17.06,17.06,17.01,17.01,174800.0,6.2365,6.2365,6.2183,6.2183,174800.0
2009-04-28 15:20:00,17.0,17.05,17.0,17.05,251000.0,6.2146,6.2329,6.2146,6.2329,251000.0
2009-04-28 15:25:00,17.05,17.06,17.04,17.05,247000.0,6.2329,6.2365,6.2292,6.2329,247000.0
2009-04-28 15:30:00,17.05,17.05,17.02,17.04,163800.0,6.2329,6.2329,6.2219,6.2292,163800.0
2009-04-28 15:35:00,17.04,17.04,16.99,16.99,282300.0,6.2292,6.2292,6.2109,6.2109,282300.0
2009-04-28 15:40:00,16.99,17.0,16.95,16.95,436200.0,6.2109,6.2146,6.1963,6.1963,436200.0
2009-04-28 15:45:00,16.95,16.99,16.95,16.98,337000.0,6.1963,6.2109,6.1963,6.2073,337000.0
2009-04-28 15:50:00,16.99,17.0,16.97,17.0,475100.0,6.2109,6.2146,6.2036,6.2146,475100.0
2009-04-28 15:55:00,17.0,17.01,16.99,16.99,738700.0,6.2146,6.2183,6.2109,6.2109,738700.0
2009-04-29 09:30:00,17.06,17.1,17.0,17.04,191100.0,6.2365,6.2512,6.2146,6.2292,191100.0
2009-04-29 09:35:00,17.04,17.1,16.96,16.98,127000.0,6.2292,6.2512,6.2,6.2073,127000.0
2009-04-29 09:40:00,16.97,17.01,16.96,16.96,84900.0,6.2036,6.2183,6.2,6.2,84900.0
2009-04-29 09:45:00,16.97,16.99,16.96,16.97,83600.0,6.2036,6.2109,6.2,6.2036,83600.0
2009-04-29 09:50:00,16.97,16.98,16.93,16.93,159100.0,6.2036,6.2073,6.189,6.189,159100.0
2009-04-29 09:55:00,16.94,16.99,16.93,16.97,186000.0,6.1927,6.2109,6.189,6.2036,186000.0
2009-04-29 10:00:00,16.97,16.98,16.94,16.96,140800.0,6.2036,6.2073,6.1927,6.2,140800.0
2009-04-29 10:05:00,16.96,16.96,16.92,16.94,223300.0,6.2,6.2,6.1854,6.1927,223300.0
2009-04-29 10:10:00,16.94,16.95,16.93,16.94,122700.0,6.1927,6.1963,6.189,6.1927,122700.0
2009-04-29 10:15:00,16.94,16.95,16.93,16.95,155000.0,6.1927,6.1963,6.189,6.1963,155000.0
2009-04-29 10:20:00,16.95,17.1,16.94,16.97,147700.0,6.1963,6.2512,6.1927,6.2036,147700.0
2009-04-29 10:25:00,16.96,16.99,16.96,16.99,180300.0,6.2,6.2109,6.2,6.2109,180300.0
2009-04-29 10:30:00,16.98,17.0,16.98,16.99,80000.0,6.2073,6.2146,6.2073,6.2109,80000.0
2009-04-29 10:35:00,17.0,17.0,16.99,17.0,114400.0,6.2146,6.2146,6.2109,6.2146,114400.0
2009-04-29 10:40:00,16.99,17.01,16.99,17.01,404100.0,6.2109,6.2183,6.2109,6.2183,404100.0
2009-04-29 10:45:00,17.0,17.01,16.96,16.98,156900.0,6.2146,6.2183,6.2,6.2073,156900.0
2009-04-29 10:50:00,16.97,16.99,16.97,16.99,135300.0,6.2036,6.2109,6.2036,6.2109,135300.0
2009-04-29 10:55:00,16.98,16.99,16.98,16.99,44300.0,6.2073,6.2109,6.2073,6.2109,44300.0
2009-04-29 11:00:00,16.98,16.99,16.96,16.97,125100.0,6.2073,6.2109,6.2,6.2036,125100.0
2009-04-29 11:05:00,16.97,16.97,16.96,16.97,82400.0,6.2036,6.2036,6.2,6.2036,82400.0
2009-04-29 11:10:00,16.96,16.97,16.96,16.97,98600.0,6.2,6.2036,6.2,6.2036,98600.0
2009-04-29 11:15:00,16.97,16.97,16.95,16.96,124800.0,6.2036,6.2036,6.1963,6.2,124800.0
2009-04-29 11:20:00,16.96,16.96,16.94,16.95,129200.0,6.2,6.2,6.1927,6.1963,129200.0
2009-04-29 11:25:00,16.95,16.96,16.94,16.95,182400.0,6.1963,6.2,6.1927,6.1963,182400.0
2009-04-29 11:30:00,16.94,16.95,16.9,16.91,197000.0,6.1927,6.1963,6.178,6.1817,197000.0
2009-04-29 11:35:00,16.9,16.92,16.9,16.92,153100.0,6.178,6.1854,6.178,6.1854,153100.0
2009-04-29 11:40:00,16.92,16.92,16.91,16.92,69600.0,6.1854,6.1854,6.1817,6.1854,69600.0
2009-04-29 11:45:00,16.92,16.92,16.91,16.92,51200.0,6.1854,6.1854,6.1817,6.1854,51200.0
2009-04-29 11:50:00,16.91,16.92,16.91,16.92,73700.0,6.1817,6.1854,6.1817,6.1854,73700.0
2009-04-29 11:55:00,16.92,16.92,16.9,16.9,185900.0,6.1854,6.1854,6.178,6.178,185900.0
2009-04-29 12:00:00,16.9,16.91,16.89,16.9,71700.0,6.178,6.1817,6.1744,6.178,71700.0
2009-04-29 12:05:00,16.9,16.9,16.89,16.9,73400.0,6.178,6.178,6.1744,6.178,73400.0
2009-04-29 12:10:00,16.9,16.9,16.89,16.9,44200.0,6.178,6.178,6.1744,6.178,44200.0
2009-04-29 12:15:00,16.9,16.9,16.89,16.9,44400.0,6.178,6.178,6.1744,6.178,44400.0
2009-04-29 12:20:00,16.9,16.9,16.89,16.9,62200.0,6.178,6.178,6.1744,6.178,62200.0
2009-04-29 12:25:00,16.9,16.9,16.89,16.89,25000.0,6.178,6.178,6.1744,6.1744,25000.0
2009-04-29 12:30:00,16.89,16.9,16.89,16.89,80600.0,6.1744,6.178,6.1744,6.1744,80600.0
2009-04-29 12:35:00,16.9,16.9,16.88,16.88,280900.0,6.178,6.178,6.1707,6.1707,280900.0
2009-04-29 12:40:00,16.88,16.88,16.85,16.85,162600.0,6.1707,6.1707,6.1598,6.1598,162600.0
2009-04-29 12:45:00,16.85,16.86,16.85,16.86,51800.0,6.1598,6.1634,6.1598,6.1634,51800.0
2009-04-29 12:50:00,16.86,16.86,16.85,16.86,89700.0,6.1634,6.1634,6.1598,6.1634,89700.0
2009-04-29 12:55:00,16.85,16.86,16.83,16.84,126500.0,6.1598,6.1634,6.1525,6.1561,126500.0
2009-04-29 13:00:00,16.84,16.84,16.83,16.84,89200.0,6.1561,6.1561,6.1525,6.1561,89200.0
2009-04-29 13:05:00,16.84,16.84,16.83,16.84,155700.0,6.1561,6.1561,6.1525,6.1561,155700.0
2009-04-29 13:10:00,16.84,16.84,16.83,16.84,73400.0,6.1561,6.1561,6.1525,6.1561,73400.0
2009-04-29 13:15:00,16.83,16.84,16.83,16.83,198400.0,6.1525,6.1561,6.1525,6.1525,198400.0
2009-04-29 13:20:00,16.84,16.84,16.83,16.84,361000.0,6.1561,6.1561,6.1525,6.1561,361000.0
2009-04-29 13:25:00,16.84,16.89,16.83,16.88,474300.0,6.1561,6.1744,6.1525,6.1707,474300.0
2009-04-29 13:30:00,16.89,16.9,16.86,16.88,251400.0,6.1744,6.178,6.1634,6.1707,251400.0
2009-04-29 13:35:00,16.88,16.88,16.86,16.87,72100.0,6.1707,6.1707,6.1634,6.1671,72100.0
2009-04-29 13:40:00,16.86,16.87,16.86,16.87,56100.0,6.1634,6.1671,6.1634,6.1671,56100.0
2009-04-29 13:45:00,16.87,16.87,16.86,16.86,88500.0,6.1671,6.1671,6.1634,6.1634,88500.0
2009-04-29 13:50:00,16.87,16.87,16.86,16.87,61700.0,6.1671,6.1671,6.1634,6.1671,61700.0
2009-04-29 13:55:00,16.87,16.87,16.85,16.85,190700.0,6.1671,6.1671,6.1598,6.1598,190700.0
2009-04-29 14:00:00,16.85,16.86,16.85,16.86,63500.0,6.1598,6.1634,6.1598,6.1634,63500.0
2009-04-29 14:05:00,16.86,16.86,16.85,16.86,90800.0,6.1634,6.1634,6.1598,6.1634,90800.0
2009-04-29 14:10:00,16.85,16.86,16.85,16.86,130600.0,6.1598,6.1634,6.1598,6.1634,130600.0
2009-04-29 14:15:00,16.86,16.92,16.83,16.87,372400.0,6.1634,6.1854,6.1525,6.1671,372400.0
2009-04-29 14:20:00,16.86,16.88,16.83,16.83,184700.0,6.1634,6.1707,6.1525,6.1525,184700.0
2009-04-29 14:25:00,16.83,16.91,16.83,16.9,302200.0,6.1525,6.1817,6.1525,6.178,302200.0
2009-04-29 14:30:00,16.9,16.99,16.89,16.98,332500.0,6.178,6.2109,6.1744,6.2073,332500.0
2009-04-29 14:35:00,16.98,16.99,16.96,16.97,246200.0,6.2073,6.2109,6.2,6.2036,246200.0
2009-04-29 14:40:00,16.97,16.97,16.93,16.93,193500.0,6.2036,6.2036,6.189,6.189,193500.0
2009-04-29 14:45:00,16.93,16.94,16.89,16.9,213700.0,6.189,6.1927,6.1744,6.178,213700.0
2009-04-29 14:50:00,16.9,16.91,16.89,16.89,146000.0,6.178,6.1817,6.1744,6.1744,146000.0
2009-04-29 14:55:00,16.89,16.93,16.89,16.93,213400.0,6.1744,6.189,6.1744,6.189,213400.0
2009-04-29 15:00:00,16.92,16.93,16.9,16.9,205200.0,6.1854,6.189,6.178,6.178,205200.0
2009-04-29 15:05:00,16.91,16.91,16.89,16.91,358400.0,6.1817,6.1817,6.1744,6.1817,358400.0
2009-04-29 15:10:00,16.91,16.91,16.89,16.9,216500.0,6.1817,6.1817,6.1744,6.178,216500.0
2009-04-29 15:15:00,16.91,16.91,16.85,16.86,356500.0,6.1817,6.1817,6.1598,6.1634,356500.0
2009-04-29 15:20:00,16.85,16.87,16.83,16.83,206300.0,6.1598,6.1671,6.1525,6.1525,206300.0
2009-04-29 15:25:00,16.83,16.84,16.82,16.84,227600.0,6.1525,6.1561,6.1488,6.1561,227600.0
2009-04-29 15:30:00,16.83,16.88,16.82,16.88,292700.0,6.1525,6.1707,6.1488,6.1707,292700.0
2009-04-29 15:35:00,16.87,16.88,16.84,16.85,189000.0,6.1671,6.1707,6.1561,6.1598,189000.0
2009-04-29 15:40:00,16.84,16.86,16.84,16.84,348600.0,6.1561,6.1634,6.1561,6.1561,348600.0
2009-04-29 15:45:00,16.84,16.85,16.8,16.8,405600.0,6.1561,6.1598,6.1415,6.1415,405600.0
2009-04-29 15:50:00,16.81,16.83,16.79,16.8,738100.0,6.1451,6.1525,6.1378,6.1415,738100.0
2009-04-29 15:55:00,16.8,16.83,16.79,16.82,869700.0,6.1415,6.1525,6.1378,6.1488,869700.0
2009-04-30 09:30:00,16.96,16.98,16.8,16.8,453800.0,6.2,6.2073,6.1415,6.1415,453800.0
2009-04-30 09:35:00,16.8,16.82,16.79,16.81,299200.0,6.1415,6.1488,6.1378,6.1451,299200.0
2009-04-30 09:40:00,16.81,16.83,16.79,16.8,260100.0,6.1451,6.1525,6.1378,6.1415,260100.0
2009-04-30 09:45:00,16.79,16.8,16.63,16.66,775200.0,6.1378,6.1415,6.0793,6.0903,775200.0
2009-04-30 09:50:00,16.66,16.68,16.62,16.66,533700.0,6.0903,6.0976,6.0757,6.0903,533700.0
2009-04-30 09:55:00,16.66,16.68,16.64,16.66,204900.0,6.0903,6.0976,6.083,6.0903,204900.0
2009-04-30 10:00:00,16.66,16.66,16.65,16.65,161100.0,6.0903,6.0903,6.0866,6.0866,161100.0
2009-04-30 10:05:00,16.66,16.74,16.65,16.72,322200.0,6.0903,6.1196,6.0866,6.1122,322200.0
2009-04-30 10:10:00,16.71,16.73,16.69,16.7,194500.0,6.1086,6.1159,6.1013,6.1049,194500.0
2009-04-30 10:15:00,16.7,16.7,16.63,16.64,236800.0,6.1049,6.1049,6.0793,6.083,236800.0
2009-04-30 10:20:00,16.64,16.68,16.63,16.68,252200.0,6.083,6.0976,6.0793,6.0976,252200.0
2009-04-30 10:25:00,16.67,16.67,16.62,16.64,401900.0,6.094,6.094,6.0757,6.083,401900.0
2009-04-30 10:30:00,16.64,16.64,16.63,16.64,113200.0,6.083,6.083,6.0793,6.083,113200.0
2009-04-30 10:35:00,16.64,16.66,16.63,16.65,119900.0,6.083,6.0903,6.0793,6.0866,119900.0
2009-04-30 10:40:00,16.65,16.66,16.65,16.65,90600.0,6.0866,6.0903,6.0866,6.0866,90600.0
2009-04-30 10:45:00,16.65,16.71,16.65,16.71,124500.0,6.0866,6.1086,6.0866,6.1086,124500.0
2009-04-30 10:50:00,16.71,16.71,16.67,16.69,144300.0,6.1086,6.1086,6.094,6.1013,144300.0
2009-04-30 10:55:00,16.69,16.69,16.68,16.68,48600.0,6.1013,6.1013,6.0976,6.0976,48600.0
2009-04-30 11:00:00,16.69,16.69,16.68,16.68,85400.0,6.1013,6.1013,6.0976,6.0976,85400.0
2009-04-30 11:05:00,16.69,16.69,16.65,16.66,124700.0,6.1013,6.1013,6.0866,6.0903,124700.0
2009-04-30 11:10:00,16.65,16.68,16.65,16.68,147700.0,6.0866,6.0976,6.0866,6.0976,147700.0
2009-04-30 11:15:00,16.68,16.7,16.67,16.69,58700.0,6.0976,6.1049,6.094,6.1013,58700.0
2009-04-30 11:20:00,16.7,16.71,16.69,16.71,121600.0,6.1049,6.1086,6.1013,6.1086,121600.0
2009-04-30 11:25:00,16.71,16.71,16.69,16.7,158900.0,6.1086,6.1086,6.1013,6.1049,158900.0
2009-04-30 11:30:00,16.7,16.7,16.68,16.69,81900.0,6.1049,6.1049,6.0976,6.1013,81900.0
2009-04-30 11:35:00,16.69,16.69,16.68,16.68,88300.0,6.1013,6.1013,6.0976,6.0976,88300.0
2009-04-30 11:40:00,16.68,16.69,16.68,16.69,47700.0,6.0976,6.1013,6.0976,6.1013,47700.0
2009-04-30 11:45:00,16.68,16.69,16.66,16.66,193300.0,6.0976,6.1013,6.0903,6.0903,193300.0
2009-04-30 11:50:00,16.67,16.67,16.65,16.65,150600.0,6.094,6.094,6.0866,6.0866,150600.0
2009-04-30 11:55:00,16.66,16.66,16.65,16.66,45900.0,6.0903,6.0903,6.0866,6.0903,45900.0
2009-04-30 12:00:00,16.65,16.66,16.61,16.62,353600.0,6.0866,6.0903,6.072,6.0757,353600.0
2009-04-30 12:05:00,16.61,16.62,16.6,16.6,119700.0,6.072,6.0757,6.0684,6.0684,119700.0
2009-04-30 12:10:00,16.61,16.61,16.6,16.61,89000.0,6.072,6.072,6.0684,6.072,89000.0
2009-04-30 12:15:00,16.6,16.61,16.6,16.6,71500.0,6.0684,6.072,6.0684,6.0684,71500.0
2009-04-30 12:20:00,16.6,16.62,16.6,16.61,138500.0,6.0684,6.0757,6.0684,6.072,138500.0
2009-04-30 12:25:00,16.6,16.61,16.59,16.6,136900.0,6.0684,6.072,6.0647,6.0684,136900.0
2009-04-30 12:30:00,16.6,16.61,16.56,16.56,392700.0,6.0684,6.072,6.0537,6.0537,392700.0
2009-04-30 12:35:00,16.56,16.57,16.55,16.55,164100.0,6.0537,6.0574,6.0501,6.0501,164100.0
2009-04-30 12:40:00,16.55,16.56,16.54,16.55,275400.0,6.0501,6.0537,6.0464,6.0501,275400.0
2009-04-30 12:45:00,16.55,16.55,16.53,16.53,210600.0,6.0501,6.0501,6.0428,6.0428,210600.0
2009-04-30 12:50:00,16.54,16.55,16.52,16.54,230600.0,6.0464,6.0501,6.0391,6.0464,230600.0
2009-04-30 12:55:00,16.54,16.54,16.52,16.53,101800.0,6.0464,6.0464,6.0391,6.0428,101800.0
2009-04-30 13:00:00,16.53,16.53,16.5,16.5,168200.0,6.0428,6.0428,6.0318,6.0318,168200.0
2009-04-30 13:05:00,16.51,16.51,16.5,16.51,146100.0,6.0355,6.0355,6.0318,6.0355,146100.0
2009-04-30 13:10:00,16.51,16.53,16.5,16.52,239900.0,6.0355,6.0428,6.0318,6.0391,239900.0
2009-04-30 13:15:00,16.53,16.53,16.5,16.5,197700.0,6.0428,6.0428,6.0318,6.0318,197700.0
2009-04-30 13:20:00,16.5,16.51,16.47,16.49,380800.0,6.0318,6.0355,6.0208,6.0282,380800.0
2009-04-30 13:25:00,16.49,16.5,16.48,16.49,75300.0,6.0282,6.0318,6.0245,6.0282,75300.0
2009-04-30 13:30:00,16.49,16.51,16.49,16.51,188800.0,6.0282,6.0355,6.0282,6.0355,188800.0
2009-04-30 13:35:00,16.5,16.51,16.5,16.51,57000.0,6.0318,6.0355,6.0318,6.0355,57000.0
2009-04-30 13:40:00,16.5,16.51,16.49,16.5,98600.0,6.0318,6.0355,6.0282,6.0318,98600.0
2009-04-30 13:45:00,16.49,16.5,16.48,16.48,83600.0,6.0282,6.0318,6.0245,6.0245,83600.0
2009-04-30 13:50:00,16.48,16.49,16.47,16.47,64900.0,6.0245,6.0282,6.0208,6.0208,64900.0
2009-04-30 13:55:00,16.48,16.5,16.47,16.47,234500.0,6.0245,6.0318,6.0208,6.0208,234500.0
2009-04-30 14:00:00,16.48,16.49,16.47,16.48,86600.0,6.0245,6.0282,6.0208,6.0245,86600.0
2009-04-30 14:05:00,16.49,16.49,16.48,16.48,117600.0,6.0282,6.0282,6.0245,6.0245,117600.0
2009-04-30 14:10:00,16.49,16.49,16.48,16.49,88200.0,6.0282,6.0282,6.0245,6.0282,88200.0
2009-04-30 14:15:00,16.48,16.52,16.48,16.52,192400.0,6.0245,6.0391,6.0245,6.0391,192400.0
2009-04-30 14:20:00,16.51,16.51,16.48,16.48,243000.0,6.0355,6.0355,6.0245,6.0245,243000.0
2009-04-30 14:25:00,16.48,16.51,16.48,16.5,136500.0,6.0245,6.0355,6.0245,6.0318,136500.0
2009-04-30 14:30:00,16.5,16.51,16.49,16.49,73900.0,6.0318,6.0355,6.0282,6.0282,73900.0
2009-04-30 14:35:00,16.5,16.5,16.48,16.49,153200.0,6.0318,6.0318,6.0245,6.0282,153200.0
2009-04-30 14:40:00,16.48,16.49,16.47,16.47,89600.0,6.0245,6.0282,6.0208,6.0208,89600.0
2009-04-30 14:45:00,16.47,16.48,16.47,16.47,57900.0,6.0208,6.0245,6.0208,6.0208,57900.0
2009-04-30 14:50:00,16.48,16.48,16.47,16.47,92800.0,6.0245,6.0245,6.0208,6.0208,92800.0
2009-04-30 14:55:00,16.47,16.48,16.47,16.48,84700.0,6.0208,6.0245,6.0208,6.0245,84700.0
2009-04-30 15:00:00,16.48,16.48,16.46,16.46,186700.0,6.0245,6.0245,6.0172,6.0172,186700.0
2009-04-30 15:05:00,16.46,16.47,16.45,16.46,276000.0,6.0172,6.0208,6.0135,6.0172,276000.0
2009-04-30 15:10:00,16.45,16.46,16.43,16.43,299300.0,6.0135,6.0172,6.0062,6.0062,299300.0
2009-04-30 15:15:00,16.43,16.44,16.39,16.39,382700.0,6.0062,6.0099,5.9916,5.9916,382700.0
2009-04-30 15:20:00,16.39,16.4,16.37,16.38,277200.0,5.9916,5.9953,5.9843,5.9879,277200.0
2009-04-30 15:25:00,16.38,16.41,16.37,16.4,220200.0,5.9879,5.9989,5.9843,5.9953,220200.0
2009-04-30 15:30:00,16.39,16.4,16.39,16.39,363500.0,5.9916,5.9953,5.9916,5.9916,363500.0
2009-04-30 15:35:00,16.4,16.41,16.37,16.37,698800.0,5.9953,5.9989,5.9843,5.9843,698800.0
2009-04-30 15:40:00,16.37,16.4,16.35,16.38,886900.0,5.9843,5.9953,5.977,5.9879,886900.0
2009-04-30 15:45:00,16.38,16.4,16.36,16.38,1007100.0,5.9879,5.9953,5.9806,5.9879,1007100.0
2009-04-30 15:50:00,16.38,16.39,16.35,16.37,898500.0,5.9879,5.9916,5.977,5.9843,898500.0
2009-04-30 15:55:00,16.37,16.38,16.33,16.34,1276900.0,5.9843,5.9879,5.9697,5.9733,1276900.0
2009-05-01 09:30:00,16.4,16.4,16.27,16.3,298300.0,5.9953,5.9953,5.9477,5.9587,298300.0
2009-05-01 09:35:00,16.3,16.34,16.29,16.31,241300.0,5.9587,5.9733,5.955,5.9624,241300.0
2009-05-01 09:40:00,16.31,16.31,16.29,16.31,124000.0,5.9624,5.9624,5.955,5.9624,124000.0
2009-05-01 09:45:00,16.31,16.31,16.25,16.25,182300.0,5.9624,5.9624,5.9404,5.9404,182300.0
2009-05-01 09:50:00,16.26,16.26,16.24,16.26,133600.0,5.9441,5.9441,5.9368,5.9441,133600.0
2009-05-01 09:55:00,16.26,16.29,16.25,16.27,168000.0,5.9441,5.955,5.9404,5.9477,168000.0
2009-05-01 10:00:00,16.28,16.28,16.24,16.25,129800.0,5.9514,5.9514,5.9368,5.9404,129800.0
2009-05-01 10:05:00,16.26,16.26,16.2,16.2,242100.0,5.9441,5.9441,5.9221,5.9221,242100.0
2009-05-01 10:10:00,16.2,16.21,16.18,16.21,273200.0,5.9221,5.9258,5.9148,5.9258,273200.0
2009-05-01 10:15:00,16.2,16.21,16.12,16.13,511200.0,5.9221,5.9258,5.8929,5.8966,511200.0
2009-05-01 10:20:00,16.13,16.16,16.12,16.14,130000.0,5.8966,5.9075,5.8929,5.9002,130000.0
2009-05-01 10:25:00,16.15,16.17,16.14,16.17,81300.0,5.9039,5.9112,5.9002,5.9112,81300.0
2009-05-01 10:30:00,16.17,16.18,16.16,16.17,83400.0,5.9112,5.9148,5.9075,5.9112,83400.0
2009-05-01 10:35:00,16.18,16.24,16.17,16.24,145700.0,5.9148,5.9368,5.9112,5.9368,145700.0
2009-05-01 10:40:00,16.24,16.24,16.23,16.24,58000.0,5.9368,5.9368,5.9331,5.9368,58000.0
2009-05-01 10:45:00,16.23,16.24,16.19,16.2,142800.0,5.9331,5.9368,5.9185,5.9221,142800.0
2009-05-01 10:50:00,16.19,16.22,16.19,16.22,95000.0,5.9185,5.9295,5.9185,5.9295,95000.0
2009-05-01 10:55:00,16.22,16.22,16.21,16.21,75100.0,5.9295,5.9295,5.9258,5.9258,75100.0
2009-05-01 11:00:00,16.21,16.22,16.2,16.21,84900.0,5.9258,5.9295,5.9221,5.9258,84900.0
2009-05-01 11:05:00,16.22,16.24,16.21,16.23,173200.0,5.9295,5.9368,5.9258,5.9331,173200.0
2009-05-01 11:10:00,16.23,16.3,16.2,16.29,223500.0,5.9331,5.9587,5.9221,5.955,223500.0
2009-05-01 11:15:00,16.3,16.35,16.29,16.34,270800.0,5.9587,5.977,5.955,5.9733,270800.0
2009-05-01 11:20:00,16.35,16.36,16.34,16.36,108400.0,5.977,5.9806,5.9733,5.9806,108400.0
2009-05-01 11:25:00,16.35,16.38,16.35,16.36,112700.0,5.977,5.9879,5.977,5.9806,112700.0
2009-05-01 11:30:00,16.36,16.37,16.32,16.34,304300.0,5.9806,5.9843,5.966,5.9733,304300.0
2009-05-01 11:35:00,16.34,16.34,16.33,16.34,50800.0,5.9733,5.9733,5.9697,5.9733,50800.0
2009-05-01 11:40:00,16.34,16.34,16.33,16.33,54700.0,5.9733,5.9733,5.9697,5.9697,54700.0
2009-05-01 11:45:00,16.34,16.34,16.33,16.33,41700.0,5.9733,5.9733,5.9697,5.9697,41700.0
2009-05-01 11:50:00,16.33,16.34,16.3,16.31,85500.0,5.9697,5.9733,5.9587,5.9624,85500.0
2009-05-01 11:55:00,16.31,16.31,16.3,16.3,67600.0,5.9624,5.9624,5.9587,5.9587,67600.0
2009-05-01 12:00:00,16.3,16.31,16.3,16.3,43800.0,5.9587,5.9624,5.9587,5.9587,43800.0
2009-05-01 12:05:00,16.31,16.33,16.3,16.33,175400.0,5.9624,5.9697,5.9587,5.9697,175400.0
2009-05-01 12:10:00,16.32,16.34,16.31,16.31,135100.0,5.966,5.9733,5.9624,5.9624,135100.0
2009-05-01 12:15:00,16.31,16.32,16.3,16.31,111500.0,5.9624,5.966,5.9587,5.9624,111500.0
2009-05-01 12:20:00,16.32,16.33,16.31,16.32,48700.0,5.966,5.9697,5.9624,5.966,48700.0
2009-05-01 12:25:00,16.33,16.33,16.31,16.31,47200.0,5.9697,5.9697,5.9624,5.9624,47200.0
2009-05-01 12:30:00,16.32,16.32,16.29,16.29,62700.0,5.966,5.966,5.955,5.955,62700.0
2009-05-01 12:35:00,16.29,16.32,16.29,16.32,100000.0,5.955,5.966,5.955,5.966,100000.0
2009-05-01 12:40:00,16.32,16.32,16.31,16.31,31300.0,5.966,5.966,5.9624,5.9624,31300.0
2009-05-01 12:45:00,16.31,16.32,16.31,16.31,90600.0,5.9624,5.966,5.9624,5.9624,90600.0
2009-05-01 12:50:00,16.31,16.33,16.26,16.26,199800.0,5.9624,5.9697,5.9441,5.9441,199800.0
2009-05-01 12:55:00,16.27,16.28,16.26,16.26,157700.0,5.9477,5.9514,5.9441,5.9441,157700.0
2009-05-01 13:00:00,16.26,16.27,16.25,16.27,84000.0,5.9441,5.9477,5.9404,5.9477,84000.0
2009-05-01 13:05:00,16.27,16.27,16.26,16.27,48300.0,5.9477,5.9477,5.9441,5.9477,48300.0
2009-05-01 13:10:00,16.27,16.3,16.26,16.3,56500.0,5.9477,5.9587,5.9441,5.9587,56500.0
2009-05-01 13:15:00,16.3,16.32,16.29,16.29,112100.0,5.9587,5.966,5.955,5.955,112100.0
2009-05-01 13:20:00,16.29,16.32,16.29,16.32,100400.0,5.955,5.966,5.955,5.966,100400.0
2009-05-01 13:25:00,16.32,16.35,16.31,16.35,53800.0,5.966,5.977,5.9624,5.977,53800.0
2009-05-01 13:30:00,16.35,16.36,16.34,16.36,82700.0,5.977,5.9806,5.9733,5.9806,82700.0
2009-05-01 13:35:00,16.36,16.36,16.33,16.36,171500.0,5.9806,5.9806,5.9697,5.9806,171500.0
2009-05-01 13:40:00,16.35,16.37,16.34,16.36,159400.0,5.977,5.9843,5.9733,5.9806,159400.0
2009-05-01 13:45:00,16.36,16.37,16.36,16.37,29100.0,5.9806,5.9843,5.9806,5.9843,29100.0
2009-05-01 13:50:00,16.37,16.37,16.33,16.33,94900.0,5.9843,5.9843,5.9697,5.9697,94900.0
2009-05-01 13:55:00,16.34,16.35,16.33,16.34,71400.0,5.9733,5.977,5.9697,5.9733,71400.0
2009-05-01 14:00:00,16.35,16.35,16.34,16.35,51600.0,5.977,5.977,5.9733,5.977,51600.0
2009-05-01 14:05:00,16.35,16.36,16.34,16.35,126700.0,5.977,5.9806,5.9733,5.977,126700.0
2009-05-01 14:10:00,16.34,16.35,16.31,16.31,174100.0,5.9733,5.977,5.9624,5.9624,174100.0
2009-05-01 14:15:00,16.31,16.33,16.31,16.32,96800.0,5.9624,5.9697,5.9624,5.966,96800.0
2009-05-01 14:20:00,16.33,16.34,16.32,16.32,107700.0,5.9697,5.9733,5.966,5.966,107700.0
2009-05-01 14:25:00,16.32,16.34,16.32,16.33,86400.0,5.966,5.9733,5.966,5.9697,86400.0
2009-05-01 14:30:00,16.33,16.34,16.33,16.33,30900.0,5.9697,5.9733,5.9697,5.9697,30900.0
2009-05-01 14:35:00,16.33,16.34,16.3,16.3,178300.0,5.9697,5.9733,5.9587,5.9587,178300.0
2009-05-01 14:40:00,16.3,16.31,16.29,16.3,270300.0,5.9587,5.9624,5.955,5.9587,270300.0
2009-05-01 14:45:00,16.3,16.3,16.29,16.3,85800.0,5.9587,5.9587,5.955,5.9587,85800.0
2009-05-01 14:50:00,16.3,16.3,16.29,16.3,80900.0,5.9587,5.9587,5.955,5.9587,80900.0
2009-05-01 14:55:00,16.3,16.3,16.28,16.29,113900.0,5.9587,5.9587,5.9514,5.955,113900.0
2009-05-01 15:00:00,16.29,16.3,16.28,16.3,80700.0,5.955,5.9587,5.9514,5.9587,80700.0
2009-05-01 15:05:00,16.3,16.3,16.28,16.29,147900.0,5.9587,5.9587,5.9514,5.955,147900.0
2009-05-01 15:10:00,16.28,16.3,16.26,16.3,189600.0,5.9514,5.9587,5.9441,5.9587,189600.0
2009-05-01 15:15:00,16.3,16.31,16.28,16.3,201000.0,5.9587,5.9624,5.9514,5.9587,201000.0
2009-05-01 15:20:00,16.31,16.31,16.29,16.29,79500.0,5.9624,5.9624,5.955,5.955,79500.0
2009-05-01 15:25:00,16.29,16.3,16.29,16.29,80200.0,5.955,5.9587,5.955,5.955,80200.0
2009-05-01 15:30:00,16.29,16.3,16.28,16.29,101500.0,5.955,5.9587,5.9514,5.955,101500.0
2009-05-01 15:35:00,16.28,16.33,16.28,16.32,253500.0,5.9514,5.9697,5.9514,5.966,253500.0
2009-05-01 15:40:00,16.33,16.35,16.32,16.34,224200.0,5.9697,5.977,5.966,5.9733,224200.0
2009-05-01 15:45:00,16.35,16.35,16.31,16.33,310800.0,5.977,5.977,5.9624,5.9697,310800.0
2009-05-01 15:50:00,16.32,16.35,16.32,16.34,213200.0,5.966,5.977,5.966,5.9733,213200.0
2009-05-01 15:55:00,16.34,16.38,16.31,16.37,787000.0,5.9733,5.9879,5.9624,5.9843,787000.0
2009-05-04 09:30:00,16.6,16.6,16.45,16.47,555300.0,6.0684,6.0684,6.0135,6.0208,555300.0
2009-05-04 09:35:00,16.48,16.48,16.42,16.45,344000.0,6.0245,6.0245,6.0026,6.0135,344000.0
2009-05-04 09:40:00,16.46,16.47,16.38,16.38,325300.0,6.0172,6.0208,5.9879,5.9879,325300.0
2009-05-04 09:45:00,16.39,16.4,16.38,16.4,87300.0,5.9916,5.9953,5.9879,5.9953,87300.0
2009-05-04 09:50:00,16.39,16.41,16.39,16.4,139900.0,5.9916,5.9989,5.9916,5.9953,139900.0
2009-05-04 09:55:00,16.4,16.4,16.34,16.38,185900.0,5.9953,5.9953,5.9733,5.9879,185900.0
2009-05-04 10:00:00,16.38,16.42,16.36,16.39,240900.0,5.9879,6.0026,5.9806,5.9916,240900.0
2009-05-04 10:05:00,16.4,16.41,16.37,16.39,169100.0,5.9953,5.9989,5.9843,5.9916,169100.0
2009-05-04 10:10:00,16.38,16.39,16.34,16.35,301400.0,5.9879,5.9916,5.9733,5.977,301400.0
2009-05-04 10:15:00,16.36,16.36,16.33,16.34,293900.0,5.9806,5.9806,5.9697,5.9733,293900.0
2009-05-04 10:20:00,16.33,16.35,16.33,16.35,106500.0,5.9697,5.977,5.9697,5.977,106500.0
2009-05-04 10:25:00,16.35,16.35,16.32,16.34,294900.0,5.977,5.977,5.966,5.9733,294900.0
2009-05-04 10:30:00,16.34,16.34,16.32,16.33,154000.0,5.9733,5.9733,5.966,5.9697,154000.0
2009-05-04 10:35:00,16.33,16.35,16.33,16.33,116800.0,5.9697,5.977,5.9697,5.9697,116800.0
2009-05-04 10:40:00,16.34,16.34,16.32,16.32,123800.0,5.9733,5.9733,5.966,5.966,123800.0
2009-05-04 10:45:00,16.33,16.33,16.29,16.29,255000.0,5.9697,5.9697,5.955,5.955,255000.0
2009-05-04 10:50:00,16.3,16.31,16.29,16.3,120900.0,5.9587,5.9624,5.955,5.9587,120900.0
2009-05-04 10:55:00,16.3,16.31,16.29,16.3,134400.0,5.9587,5.9624,5.955,5.9587,134400.0
2009-05-04 11:00:00,16.3,16.31,16.29,16.31,142600.0,5.9587,5.9624,5.955,5.9624,142600.0
2009-05-04 11:05:00,16.31,16.31,16.3,16.31,143700.0,5.9624,5.9624,5.9587,5.9624,143700.0
2009-05-04 11:10:00,16.3,16.31,16.29,16.3,140800.0,5.9587,5.9624,5.955,5.9587,140800.0
2009-05-04 11:15:00,16.29,16.3,16.29,16.3,112300.0,5.955,5.9587,5.955,5.9587,112300.0
2009-05-04 11:20:00,16.3,16.3,16.27,16.28,194200.0,5.9587,5.9587,5.9477,5.9514,194200.0
2009-05-04 11:25:00,16.29,16.29,16.27,16.27,152900.0,5.955,5.955,5.9477,5.9477,152900.0
2009-05-04 11:30:00,16.27,16.28,16.25,16.25,133400.0,5.9477,5.9514,5.9404,5.9404,133400.0
2009-05-04 11:35:00,16.25,16.26,16.25,16.26,87900.0,5.9404,5.9441,5.9404,5.9441,87900.0
2009-05-04 11:40:00,16.25,16.29,16.25,16.28,172900.0,5.9404,5.955,5.9404,5.9514,172900.0
2009-05-04 11:45:00,16.29,16.32,16.28,16.31,120900.0,5.955,5.966,5.9514,5.9624,120900.0
2009-05-04 11:50:00,16.31,16.31,16.28,16.28,93100.0,5.9624,5.9624,5.9514,5.9514,93100.0
2009-05-04 11:55:00,16.29,16.29,16.27,16.27,64300.0,5.955,5.955,5.9477,5.9477,64300.0
2009-05-04 12:00:00,16.28,16.31,16.26,16.31,169600.0,5.9514,5.9624,5.9441,5.9624,169600.0
2009-05-04 12:05:00,16.31,16.31,16.25,16.27,203600.0,5.9624,5.9624,5.9404,5.9477,203600.0
2009-05-04 12:10:00,16.26,16.26,16.25,16.25,129500.0,5.9441,5.9441,5.9404,5.9404,129500.0
2009-05-04 12:15:00,16.25,16.26,16.25,16.25,100600.0,5.9404,5.9441,5.9404,5.9404,100600.0
2009-05-04 12:20:00,16.25,16.26,16.23,16.24,305800.0,5.9404,5.9441,5.9331,5.9368,305800.0
2009-05-04 12:25:00,16.24,16.25,16.24,16.25,68400.0,5.9368,5.9404,5.9368,5.9404,68400.0
2009-05-04 12:30:00,16.25,16.25,16.24,16.24,61900.0,5.9404,5.9404,5.9368,5.9368,61900.0
2009-05-04 12:35:00,16.24,16.25,16.24,16.25,83600.0,5.9368,5.9404,5.9368,5.9404,83600.0
2009-05-04 12:40:00,16.24,16.27,16.24,16.27,120300.0,5.9368,5.9477,5.9368,5.9477,120300.0
2009-05-04 12:45:00,16.26,16.27,16.25,16.25,180500.0,5.9441,5.9477,5.9404,5.9404,180500.0
2009-05-04 12:50:00,16.24,16.25,16.23,16.23,123700.0,5.9368,5.9404,5.9331,5.9331,123700.0
2009-05-04 12:55:00,16.24,16.24,16.22,16.23,203300.0,5.9368,5.9368,5.9295,5.9331,203300.0
2009-05-04 13:00:00,16.22,16.25,16.22,16.25,121500.0,5.9295,5.9404,5.9295,5.9404,121500.0
2009-05-04 13:05:00,16.24,16.25,16.24,16.25,89300.0,5.9368,5.9404,5.9368,5.9404,89300.0
2009-05-04 13:10:00,16.24,16.25,16.23,16.24,86300.0,5.9368,5.9404,5.9331,5.9368,86300.0
2009-05-04 13:15:00,16.24,16.24,16.22,16.23,78900.0,5.9368,5.9368,5.9295,5.9331,78900.0
2009-05-04 13:20:00,16.22,16.23,16.22,16.22,91100.0,5.9295,5.9331,5.9295,5.9295,91100.0
2009-05-04 13:25:00,16.23,16.23,16.2,16.2,222500.0,5.9331,5.9331,5.9221,5.9221,222500.0
2009-05-04 13:30:00,16.2,16.21,16.19,16.2,145500.0,5.9221,5.9258,5.9185,5.9221,145500.0
2009-05-04 13:35:00,16.2,16.23,16.19,16.2,257100.0,5.9221,5.9331,5.9185,5.9221,257100.0
2009-05-04 13:40:00,16.19,16.2,16.19,16.2,193400.0,5.9185,5.9221,5.9185,5.9221,193400.0
2009-05-04 13:45:00,16.2,16.2,16.19,16.2,54200.0,5.9221,5.9221,5.9185,5.9221,54200.0
2009-05-04 13:50:00,16.19,16.2,16.19,16.19,59000.0,5.9185,5.9221,5.9185,5.9185,59000.0
2009-05-04 13:55:00,16.19,16.2,16.18,16.19,155200.0,5.9185,5.9221,5.9148,5.9185,155200.0
2009-05-04 14:00:00,16.2,16.21,16.18,16.18,248100.0,5.9221,5.9258,5.9148,5.9148,248100.0
2009-05-04 14:05:00,16.19,16.19,16.14,16.15,411700.0,5.9185,5.9185,5.9002,5.9039,411700.0
2009-05-04 14:10:00,16.14,16.15,16.14,16.14,52200.0,5.9002,5.9039,5.9002,5.9002,52200.0
2009-05-04 14:15:00,16.14,16.15,16.14,16.14,52600.0,5.9002,5.9039,5.9002,5.9002,52600.0
2009-05-04 14:20:00,16.15,16.16,16.14,16.16,196900.0,5.9039,5.9075,5.9002,5.9075,196900.0
2009-05-04 14:25:00,16.16,16.19,16.15,16.17,375800.0,5.9075,5.9185,5.9039,5.9112,375800.0
2009-05-04 14:30:00,16.17,16.18,16.14,16.14,473100.0,5.9112,5.9148,5.9002,5.9002,473100.0
2009-05-04 14:35:00,16.15,16.15,16.14,16.15,265700.0,5.9039,5.9039,5.9002,5.9039,265700.0
2009-05-04 14:40:00,16.15,16.16,16.14,16.15,238900.0,5.9039,5.9075,5.9002,5.9039,238900.0
2009-05-04 14:45:00,16.15,16.15,16.14,16.15,115200.0,5.9039,5.9039,5.9002,5.9039,115200.0
2009-05-04 14:50:00,16.15,16.15,16.13,16.14,177400.0,5.9039,5.9039,5.8966,5.9002,177400.0
2009-05-04 14:55:00,16.13,16.14,16.11,16.12,231300.0,5.8966,5.9002,5.8892,5.8929,231300.0
2009-05-04 15:00:00,16.12,16.13,16.1,16.11,425600.0,5.8929,5.8966,5.8856,5.8892,425600.0
2009-05-04 15:05:00,16.11,16.13,16.1,16.13,641200.0,5.8892,5.8966,5.8856,5.8966,641200.0
2009-05-04 15:10:00,16.13,16.15,16.12,16.13,171600.0,5.8966,5.9039,5.8929,5.8966,171600.0
2009-05-04 15:15:00,16.13,16.15,16.12,16.14,245100.0,5.8966,5.9039,5.8929,5.9002,245100.0
2009-05-04 15:20:00,16.15,16.15,16.12,16.13,314900.0,5.9039,5.9039,5.8929,5.8966,314900.0
2009-05-04 15:25:00,16.12,16.13,16.12,16.12,182100.0,5.8929,5.8966,5.8929,5.8929,182100.0
2009-05-04 15:30:00,16.12,16.15,16.12,16.13,378700.0,5.8929,5.9039,5.8929,5.8966,378700.0
2009-05-04 15:35:00,16.13,16.14,16.11,16.11,547100.0,5.8966,5.9002,5.8892,5.8892,547100.0
2009-05-04 15:40:00,16.11,16.13,16.08,16.08,1020900.0,5.8892,5.8966,5.8783,5.8783,1020900.0
2009-05-04 15:45:00,16.08,16.09,16.07,16.09,530200.0,5.8783,5.8819,5.8746,5.8819,530200.0
2009-05-04 15:50:00,16.08,16.14,16.08,16.14,709500.0,5.8783,5.9002,5.8783,5.9002,709500.0
2009-05-04 15:55:00,16.14,16.2,16.13,16.2,791200.0,5.9002,5.9221,5.8966,5.9221,791200.0
2009-05-05 09:30:00,16.24,16.25,16.15,16.16,368100.0,5.9368,5.9404,5.9039,5.9075,368100.0
2009-05-05 09:35:00,16.16,16.18,16.06,16.18,308500.0,5.9075,5.9148,5.871,5.9148,308500.0
2009-05-05 09:40:00,16.18,16.35,16.14,16.34,486100.0,5.9148,5.977,5.9002,5.9733,486100.0
2009-05-05 09:45:00,16.35,16.36,16.3,16.35,444200.0,5.977,5.9806,5.9587,5.977,444200.0
2009-05-05 09:50:00,16.35,16.4,16.35,16.39,316000.0,5.977,5.9953,5.977,5.9916,316000.0
2009-05-05 09:55:00,16.4,16.4,16.37,16.39,213600.0,5.9953,5.9953,5.9843,5.9916,213600.0
2009-05-05 10:00:00,16.4,16.45,16.36,16.42,411000.0,5.9953,6.0135,5.9806,6.0026,411000.0
2009-05-05 10:05:00,16.43,16.47,16.35,16.38,463900.0,6.0062,6.0208,5.977,5.9879,463900.0
2009-05-05 10:10:00,16.37,16.45,16.37,16.45,98000.0,5.9843,6.0135,5.9843,6.0135,98000.0
2009-05-05 10:15:00,16.45,16.45,16.39,16.41,121100.0,6.0135,6.0135,5.9916,5.9989,121100.0
2009-05-05 10:20:00,16.41,16.41,16.37,16.37,111900.0,5.9989,5.9989,5.9843,5.9843,111900.0
2009-05-05 10:25:00,16.38,16.39,16.37,16.39,135700.0,5.9879,5.9916,5.9843,5.9916,135700.0
2009-05-05 10:30:00,16.39,16.39,16.37,16.38,72500.0,5.9916,5.9916,5.9843,5.9879,72500.0
2009-05-05 10:35:00,16.39,16.43,16.39,16.42,272700.0,5.9916,6.0062,5.9916,6.0026,272700.0
2009-05-05 10:40:00,16.42,16.47,16.42,16.44,222200.0,6.0026,6.0208,6.0026,6.0099,222200.0
2009-05-05 10:45:00,16.45,16.46,16.4,16.45,426700.0,6.0135,6.0172,5.9953,6.0135,426700.0
2009-05-05 10:50:00,16.45,16.48,16.44,16.46,154100.0,6.0135,6.0245,6.0099,6.0172,154100.0
2009-05-05 10:55:00,16.47,16.47,16.43,16.45,100300.0,6.0208,6.0208,6.0062,6.0135,100300.0
2009-05-05 11:00:00,16.45,16.48,16.45,16.47,137100.0,6.0135,6.0245,6.0135,6.0208,137100.0
2009-05-05 11:05:00,16.48,16.48,16.45,16.46,96500.0,6.0245,6.0245,6.0135,6.0172,96500.0
2009-05-05 11:10:00,16.47,16.47,16.43,16.44,147000.0,6.0208,6.0208,6.0062,6.0099,147000.0
2009-05-05 11:15:00,16.45,16.45,16.43,16.44,55900.0,6.0135,6.0135,6.0062,6.0099,55900.0
2009-05-05 11:20:00,16.44,16.45,16.42,16.44,90700.0,6.0099,6.0135,6.0026,6.0099,90700.0
2009-05-05 11:25:00,16.43,16.48,16.43,16.47,152700.0,6.0062,6.0245,6.0062,6.0208,152700.0
2009-05-05 11:30:00,16.47,16.48,16.46,16.48,128900.0,6.0208,6.0245,6.0172,6.0245,128900.0
2009-05-05 11:35:00,16.47,16.48,16.43,16.44,156500.0,6.0208,6.0245,6.0062,6.0099,156500.0
2009-05-05 11:40:00,16.44,16.45,16.43,16.45,56700.0,6.0099,6.0135,6.0062,6.0135,56700.0
2009-05-05 11:45:00,16.44,16.47,16.44,16.47,156700.0,6.0099,6.0208,6.0099,6.0208,156700.0
2009-05-05 11:50:00,16.47,16.47,16.46,16.47,62900.0,6.0208,6.0208,6.0172,6.0208,62900.0
2009-05-05 11:55:00,16.46,16.49,16.45,16.46,222700.0,6.0172,6.0282,6.0135,6.0172,222700.0
2009-05-05 12:00:00,16.46,16.48,16.45,16.47,87600.0,6.0172,6.0245,6.0135,6.0208,87600.0
2009-05-05 12:05:00,16.46,16.47,16.44,16.46,190500.0,6.0172,6.0208,6.0099,6.0172,190500.0
2009-05-05 12:10:00,16.46,16.47,16.45,16.45,57700.0,6.0172,6.0208,6.0135,6.0135,57700.0
2009-05-05 12:15:00,16.45,16.46,16.44,16.45,153800.0,6.0135,6.0172,6.0099,6.0135,153800.0
2009-05-05 12:20:00,16.45,16.46,16.44,16.44,101100.0,6.0135,6.0172,6.0099,6.0099,101100.0
2009-05-05 12:25:00,16.44,16.46,16.44,16.46,89500.0,6.0099,6.0172,6.0099,6.0172,89500.0
2009-05-05 12:30:00,16.46,16.46,16.45,16.45,25000.0,6.0172,6.0172,6.0135,6.0135,25000.0
2009-05-05 12:35:00,16.46,16.46,16.44,16.45,69200.0,6.0172,6.0172,6.0099,6.0135,69200.0
2009-05-05 12:40:00,16.44,16.45,16.42,16.43,65500.0,6.0099,6.0135,6.0026,6.0062,65500.0
2009-05-05 12:45:00,16.42,16.43,16.42,16.42,55300.0,6.0026,6.0062,6.0026,6.0026,55300.0
2009-05-05 12:50:00,16.43,16.43,16.41,16.41,55100.0,6.0062,6.0062,5.9989,5.9989,55100.0
2009-05-05 12:55:00,16.42,16.42,16.41,16.42,47400.0,6.0026,6.0026,5.9989,6.0026,47400.0
2009-05-05 13:00:00,16.41,16.42,16.41,16.42,44200.0,5.9989,6.0026,5.9989,6.0026,44200.0
2009-05-05 13:05:00,16.42,16.42,16.41,16.42,42100.0,6.0026,6.0026,5.9989,6.0026,42100.0
2009-05-05 13:10:00,16.42,16.42,16.38,16.39,82200.0,6.0026,6.0026,5.9879,5.9916,82200.0
2009-05-05 13:15:00,16.38,16.4,16.36,16.4,197900.0,5.9879,5.9953,5.9806,5.9953,197900.0
2009-05-05 13:20:00,16.4,16.41,16.39,16.41,62400.0,5.9953,5.9989,5.9916,5.9989,62400.0
2009-05-05 13:25:00,16.41,16.43,16.39,16.43,113800.0,5.9989,6.0062,5.9916,6.0062,113800.0
2009-05-05 13:30:00,16.42,16.46,16.42,16.45,77700.0,6.0026,6.0172,6.0026,6.0135,77700.0
2009-05-05 13:35:00,16.45,16.46,16.45,16.45,50000.0,6.0135,6.0172,6.0135,6.0135,50000.0
2009-05-05 13:40:00,16.45,16.46,16.45,16.45,27400.0,6.0135,6.0172,6.0135,6.0135,27400.0
2009-05-05 13:45:00,16.45,16.46,16.45,16.46,49000.0,6.0135,6.0172,6.0135,6.0172,49000.0
2009-05-05 13:50:00,16.46,16.51,16.45,16.5,264300.0,6.0172,6.0355,6.0135,6.0318,264300.0
2009-05-05 13:55:00,16.51,16.51,16.49,16.49,88500.0,6.0355,6.0355,6.0282,6.0282,88500.0
2009-05-05 14:00:00,16.49,16.51,16.48,16.5,125000.0,6.0282,6.0355,6.0245,6.0318,125000.0
2009-05-05 14:05:00,16.5,16.51,16.5,16.5,39100.0,6.0318,6.0355,6.0318,6.0318,39100.0
2009-05-05 14:10:00,16.5,16.52,16.5,16.52,167000.0,6.0318,6.0391,6.0318,6.0391,167000.0
2009-05-05 14:15:00,16.52,16.55,16.51,16.54,251400.0,6.0391,6.0501,6.0355,6.0464,251400.0
2009-05-05 14:20:00,16.54,16.55,16.49,16.5,207400.0,6.0464,6.0501,6.0282,6.0318,207400.0
2009-05-05 14:25:00,16.49,16.54,16.49,16.51,296400.0,6.0282,6.0464,6.0282,6.0355,296400.0
2009-05-05 14:30:00,16.51,16.55,16.51,16.55,133500.0,6.0355,6.0501,6.0355,6.0501,133500.0
2009-05-05 14:35:00,16.54,16.56,16.54,16.56,116600.0,6.0464,6.0537,6.0464,6.0537,116600.0
2009-05-05 14:40:00,16.55,16.56,16.55,16.56,67600.0,6.0501,6.0537,6.0501,6.0537,67600.0
2009-05-05 14:45:00,16.55,16.58,16.54,16.55,181200.0,6.0501,6.0611,6.0464,6.0501,181200.0
2009-05-05 14:50:00,16.55,16.58,16.54,16.56,175900.0,6.0501,6.0611,6.0464,6.0537,175900.0
2009-05-05 14:55:00,16.56,16.59,16.56,16.57,139400.0,6.0537,6.0647,6.0537,6.0574,139400.0
2009-05-05 15:00:00,16.58,16.59,16.55,16.56,300000.0,6.0611,6.0647,6.0501,6.0537,300000.0
2009-05-05 15:05:00,16.56,16.59,16.55,16.58,197600.0,6.0537,6.0647,6.0501,6.0611,197600.0
2009-05-05 15:10:00,16.58,16.59,16.55,16.57,183200.0,6.0611,6.0647,6.0501,6.0574,183200.0
2009-05-05 15:15:00,16.56,16.58,16.56,16.56,170300.0,6.0537,6.0611,6.0537,6.0537,170300.0
2009-05-05 15:20:00,16.56,16.57,16.55,16.55,207800.0,6.0537,6.0574,6.0501,6.0501,207800.0
2009-05-05 15:25:00,16.56,16.59,16.55,16.57,262600.0,6.0537,6.0647,6.0501,6.0574,262600.0
2009-05-05 15:30:00,16.57,16.59,16.56,16.58,157100.0,6.0574,6.0647,6.0537,6.0611,157100.0
2009-05-05 15:35:00,16.58,16.59,16.58,16.59,125100.0,6.0611,6.0647,6.0611,6.0647,125100.0
2009-05-05 15:40:00,16.59,16.59,16.55,16.57,348400.0,6.0647,6.0647,6.0501,6.0574,348400.0
2009-05-05 15:45:00,16.57,16.6,16.57,16.59,371000.0,6.0574,6.0684,6.0574,6.0647,371000.0
2009-05-05 15:50:00,16.59,16.61,16.57,16.58,768000.0,6.0647,6.072,6.0574,6.0611,768000.0
2009-05-05 15:55:00,16.58,16.59,16.55,16.58,878500.0,6.0611,6.0647,6.0501,6.0611,878500.0
2009-05-06 09:30:00,16.71,16.78,16.63,16.66,545000.0,6.1086,6.1342,6.0793,6.0903,545000.0
2009-05-06 09:35:00,16.67,16.74,16.65,16.74,223300.0,6.094,6.1196,6.0866,6.1196,223300.0
2009-05-06 09:40:00,16.74,16.83,16.73,16.77,369300.0,6.1196,6.1525,6.1159,6.1305,369300.0
2009-05-06 09:45:00,16.77,16.78,16.73,16.76,325700.0,6.1305,6.1342,6.1159,6.1269,325700.0
2009-05-06 09:50:00,16.75,16.78,16.71,16.78,315600.0,6.1232,6.1342,6.1086,6.1342,315600.0
2009-05-06 09:55:00,16.78,16.79,16.76,16.77,282400.0,6.1342,6.1378,6.1269,6.1305,282400.0
2009-05-06 10:00:00,16.78,16.84,16.76,16.83,467600.0,6.1342,6.1561,6.1269,6.1525,467600.0
2009-05-06 10:05:00,16.83,16.84,16.83,16.84,217600.0,6.1525,6.1561,6.1525,6.1561,217600.0
2009-05-06 10:10:00,16.84,16.84,16.8,16.8,248400.0,6.1561,6.1561,6.1415,6.1415,248400.0
2009-05-06 10:15:00,16.8,16.86,16.8,16.85,374200.0,6.1415,6.1634,6.1415,6.1598,374200.0
2009-05-06 10:20:00,16.85,16.9,16.85,16.85,383000.0,6.1598,6.178,6.1598,6.1598,383000.0
2009-05-06 10:25:00,16.85,16.86,16.82,16.83,244900.0,6.1598,6.1634,6.1488,6.1525,244900.0
2009-05-06 10:30:00,16.83,16.89,16.83,16.89,219400.0,6.1525,6.1744,6.1525,6.1744,219400.0
2009-05-06 10:35:00,16.88,16.91,16.85,16.87,333900.0,6.1707,6.1817,6.1598,6.1671,333900.0
2009-05-06 10:40:00,16.86,16.88,16.86,16.88,140800.0,6.1634,6.1707,6.1634,6.1707,140800.0
2009-05-06 10:45:00,16.88,16.9,16.87,16.89,158300.0,6.1707,6.178,6.1671,6.1744,158300.0
2009-05-06 10:50:00,16.89,16.92,16.88,16.9,311200.0,6.1744,6.1854,6.1707,6.178,311200.0
2009-05-06 10:55:00,16.9,16.92,16.9,16.91,91700.0,6.178,6.1854,6.178,6.1817,91700.0
2009-05-06 11:00:00,16.92,16.93,16.9,16.91,213800.0,6.1854,6.189,6.178,6.1817,213800.0
2009-05-06 11:05:00,16.9,16.93,16.89,16.91,320200.0,6.178,6.189,6.1744,6.1817,320200.0
2009-05-06 11:10:00,16.91,16.93,16.91,16.93,177900.0,6.1817,6.189,6.1817,6.189,177900.0
2009-05-06 11:15:00,16.92,16.93,16.92,16.93,101200.0,6.1854,6.189,6.1854,6.189,101200.0
2009-05-06 11:20:00,16.92,16.93,16.91,16.91,82600.0,6.1854,6.189,6.1817,6.1817,82600.0
2009-05-06 11:25:00,16.92,16.93,16.9,16.93,343400.0,6.1854,6.189,6.178,6.189,343400.0
2009-05-06 11:30:00,16.92,16.94,16.92,16.93,115500.0,6.1854,6.1927,6.1854,6.189,115500.0
2009-05-06 11:35:00,16.94,16.97,16.93,16.94,349000.0,6.1927,6.2036,6.189,6.1927,349000.0
2009-05-06 11:40:00,16.94,16.95,16.93,16.93,100200.0,6.1927,6.1963,6.189,6.189,100200.0
2009-05-06 11:45:00,16.93,16.94,16.93,16.93,59800.0,6.189,6.1927,6.189,6.189,59800.0
2009-05-06 11:50:00,16.94,16.94,16.93,16.94,72600.0,6.1927,6.1927,6.189,6.1927,72600.0
2009-05-06 11:55:00,16.93,16.97,16.93,16.95,147900.0,6.189,6.2036,6.189,6.1963,147900.0
2009-05-06 12:00:00,16.96,16.96,16.95,16.95,58300.0,6.2,6.2,6.1963,6.1963,58300.0
2009-05-06 12:05:00,16.95,16.96,16.95,16.96,68300.0,6.1963,6.2,6.1963,6.2,68300.0
2009-05-06 12:10:00,16.95,16.96,16.95,16.96,48200.0,6.1963,6.2,6.1963,6.2,48200.0
2009-05-06 12:15:00,16.96,16.96,16.95,16.95,30900.0,6.2,6.2,6.1963,6.1963,30900.0
2009-05-06 12:20:00,16.95,16.96,16.95,16.96,47400.0,6.1963,6.2,6.1963,6.2,47400.0
2009-05-06 12:25:00,16.96,16.96,16.95,16.95,47300.0,6.2,6.2,6.1963,6.1963,47300.0
2009-05-06 12:30:00,16.96,16.96,16.95,16.95,50000.0,6.2,6.2,6.1963,6.1963,50000.0
2009-05-06 12:35:00,16.96,16.96,16.95,16.95,90900.0,6.2,6.2,6.1963,6.1963,90900.0
2009-05-06 12:40:00,16.95,16.96,16.95,16.95,70100.0,6.1963,6.2,6.1963,6.1963,70100.0
2009-05-06 12:45:00,16.96,16.96,16.95,16.95,141500.0,6.2,6.2,6.1963,6.1963,141500.0
2009-05-06 12:50:00,16.96,16.96,16.95,16.95,56600.0,6.2,6.2,6.1963,6.1963,56600.0
2009-05-06 12:55:00,16.96,16.96,16.95,16.95,96200.0,6.2,6.2,6.1963,6.1963,96200.0
2009-05-06 13:00:00,16.95,16.96,16.95,16.95,68100.0,6.1963,6.2,6.1963,6.1963,68100.0
2009-05-06 13:05:00,16.96,16.96,16.93,16.94,301200.0,6.2,6.2,6.189,6.1927,301200.0
2009-05-06 13:10:00,16.94,16.95,16.9,16.92,452700.0,6.1927,6.1963,6.178,6.1854,452700.0
2009-05-06 13:15:00,16.93,16.94,16.91,16.93,111200.0,6.189,6.1927,6.1817,6.189,111200.0
2009-05-06 13:20:00,16.93,16.95,16.93,16.95,114200.0,6.189,6.1963,6.189,6.1963,114200.0
2009-05-06 13:25:00,16.95,16.95,16.94,16.94,41400.0,6.1963,6.1963,6.1927,6.1927,41400.0
2009-05-06 13:30:00,16.95,16.97,16.94,16.96,314300.0,6.1963,6.2036,6.1927,6.2,314300.0
2009-05-06 13:35:00,16.95,16.96,16.95,16.95,60600.0,6.1963,6.2,6.1963,6.1963,60600.0
2009-05-06 13:40:00,16.95,16.97,16.95,16.97,141100.0,6.1963,6.2036,6.1963,6.2036,141100.0
2009-05-06 13:45:00,16.97,16.97,16.96,16.96,213900.0,6.2036,6.2036,6.2,6.2,213900.0
2009-05-06 13:50:00,16.97,16.98,16.96,16.97,153600.0,6.2036,6.2073,6.2,6.2036,153600.0
2009-05-06 13:55:00,16.97,16.98,16.96,16.97,110200.0,6.2036,6.2073,6.2,6.2036,110200.0
2009-05-06 14:00:00,16.97,16.98,16.97,16.98,79400.0,6.2036,6.2073,6.2036,6.2073,79400.0
2009-05-06 14:05:00,16.98,16.98,16.97,16.97,81100.0,6.2073,6.2073,6.2036,6.2036,81100.0
2009-05-06 14:10:00,16.97,16.98,16.97,16.98,53000.0,6.2036,6.2073,6.2036,6.2073,53000.0
2009-05-06 14:15:00,16.98,16.99,16.95,16.97,479000.0,6.2073,6.2109,6.1963,6.2036,479000.0
2009-05-06 14:20:00,16.98,16.98,16.94,16.96,194400.0,6.2073,6.2073,6.1927,6.2,194400.0
2009-05-06 14:25:00,16.95,16.98,16.95,16.98,268100.0,6.1963,6.2073,6.1963,6.2073,268100.0
2009-05-06 14:30:00,16.98,16.98,16.97,16.97,246500.0,6.2073,6.2073,6.2036,6.2036,246500.0
2009-05-06 14:35:00,16.98,16.98,16.96,16.97,110100.0,6.2073,6.2073,6.2,6.2036,110100.0
2009-05-06 14:40:00,16.96,16.98,16.96,16.97,135300.0,6.2,6.2073,6.2,6.2036,135300.0
2009-05-06 14:45:00,16.98,16.99,16.97,16.99,139700.0,6.2073,6.2109,6.2036,6.2109,139700.0
2009-05-06 14:50:00,16.99,17.0,16.97,16.98,400000.0,6.2109,6.2146,6.2036,6.2073,400000.0
2009-05-06 14:55:00,16.98,17.0,16.97,17.0,189500.0,6.2073,6.2146,6.2036,6.2146,189500.0
2009-05-06 15:00:00,16.99,17.0,16.96,16.96,245500.0,6.2109,6.2146,6.2,6.2,245500.0
2009-05-06 15:05:00,16.97,16.97,16.94,16.96,226400.0,6.2036,6.2036,6.1927,6.2,226400.0
2009-05-06 15:10:00,16.97,16.99,16.96,16.99,442200.0,6.2036,6.2109,6.2,6.2109,442200.0
2009-05-06 15:15:00,16.99,17.01,16.98,17.0,539300.0,6.2109,6.2183,6.2073,6.2146,539300.0
2009-05-06 15:20:00,17.0,17.0,16.95,16.97,283800.0,6.2146,6.2146,6.1963,6.2036,283800.0
2009-05-06 15:25:00,16.97,17.01,16.96,17.01,272000.0,6.2036,6.2183,6.2,6.2183,272000.0
2009-05-06 15:30:00,17.0,17.03,16.98,17.02,485800.0,6.2146,6.2256,6.2073,6.2219,485800.0
2009-05-06 15:35:00,17.02,17.04,17.0,17.04,545000.0,6.2219,6.2292,6.2146,6.2292,545000.0
2009-05-06 15:40:00,17.03,17.07,17.03,17.03,631900.0,6.2256,6.2402,6.2256,6.2256,631900.0
2009-05-06 15:45:00,17.03,17.07,17.03,17.07,391800.0,6.2256,6.2402,6.2256,6.2402,391800.0
2009-05-06 15:50:00,17.07,17.07,17.0,17.03,631700.0,6.2402,6.2402,6.2146,6.2256,631700.0
2009-05-06 15:55:00,17.02,17.06,17.02,17.06,641600.0,6.2219,6.2365,6.2219,6.2365,641600.0
2009-05-07 09:30:00,17.14,17.15,17.01,17.02,331600.0,6.2658,6.2694,6.2183,6.2219,331600.0
2009-05-07 09:35:00,17.02,17.05,16.92,16.96,209200.0,6.2219,6.2329,6.1854,6.2,209200.0
2009-05-07 09:40:00,16.96,16.99,16.79,16.86,543000.0,6.2,6.2109,6.1378,6.1634,543000.0
2009-05-07 09:45:00,16.87,16.95,16.86,16.95,164900.0,6.1671,6.1963,6.1634,6.1963,164900.0
2009-05-07 09:50:00,16.95,17.0,16.91,16.94,172100.0,6.1963,6.2146,6.1817,6.1927,172100.0
2009-05-07 09:55:00,16.94,17.0,16.93,16.99,195700.0,6.1927,6.2146,6.189,6.2109,195700.0
2009-05-07 10:00:00,16.98,16.99,16.95,16.97,161000.0,6.2073,6.2109,6.1963,6.2036,161000.0
2009-05-07 10:05:00,16.97,17.01,16.91,16.92,293600.0,6.2036,6.2183,6.1817,6.1854,293600.0
2009-05-07 10:10:00,16.92,16.93,16.89,16.89,175500.0,6.1854,6.189,6.1744,6.1744,175500.0
2009-05-07 10:15:00,16.89,16.96,16.85,16.92,290100.0,6.1744,6.2,6.1598,6.1854,290100.0
2009-05-07 10:20:00,16.91,16.92,16.88,16.88,115600.0,6.1817,6.1854,6.1707,6.1707,115600.0
2009-05-07 10:25:00,16.89,16.92,16.87,16.91,213100.0,6.1744,6.1854,6.1671,6.1817,213100.0
2009-05-07 10:30:00,16.91,16.92,16.84,16.9,271400.0,6.1817,6.1854,6.1561,6.178,271400.0
2009-05-07 10:35:00,16.91,16.98,16.87,16.98,193200.0,6.1817,6.2073,6.1671,6.2073,193200.0
2009-05-07 10:40:00,16.97,17.0,16.97,17.0,171600.0,6.2036,6.2146,6.2036,6.2146,171600.0
2009-05-07 10:45:00,16.99,17.03,16.99,17.02,147200.0,6.2109,6.2256,6.2109,6.2219,147200.0
2009-05-07 10:50:00,17.02,17.07,17.01,17.07,161000.0,6.2219,6.2402,6.2183,6.2402,161000.0
2009-05-07 10:55:00,17.06,17.08,17.06,17.08,141300.0,6.2365,6.2438,6.2365,6.2438,141300.0
2009-05-07 11:00:00,17.07,17.08,17.04,17.04,213200.0,6.2402,6.2438,6.2292,6.2292,213200.0
2009-05-07 11:05:00,17.04,17.05,17.02,17.03,180700.0,6.2292,6.2329,6.2219,6.2256,180700.0
2009-05-07 11:10:00,17.04,17.05,17.02,17.05,158000.0,6.2292,6.2329,6.2219,6.2329,158000.0
2009-05-07 11:15:00,17.05,17.08,17.04,17.07,200700.0,6.2329,6.2438,6.2292,6.2402,200700.0
2009-05-07 11:20:00,17.07,17.09,17.07,17.08,55700.0,6.2402,6.2475,6.2402,6.2438,55700.0
2009-05-07 11:25:00,17.09,17.12,17.08,17.11,98900.0,6.2475,6.2585,6.2438,6.2548,98900.0
2009-05-07 11:30:00,17.11,17.15,17.1,17.13,202800.0,6.2548,6.2694,6.2512,6.2621,202800.0
2009-05-07 11:35:00,17.13,17.15,17.12,17.14,101200.0,6.2621,6.2694,6.2585,6.2658,101200.0
2009-05-07 11:40:00,17.14,17.14,17.13,17.13,61500.0,6.2658,6.2658,6.2621,6.2621,61500.0
2009-05-07 11:45:00,17.13,17.14,17.1,17.1,74400.0,6.2621,6.2658,6.2512,6.2512,74400.0
2009-05-07 11:50:00,17.1,17.12,17.1,17.11,78300.0,6.2512,6.2585,6.2512,6.2548,78300.0
2009-05-07 11:55:00,17.11,17.12,17.1,17.1,57900.0,6.2548,6.2585,6.2512,6.2512,57900.0
2009-05-07 12:00:00,17.1,17.11,17.08,17.09,146100.0,6.2512,6.2548,6.2438,6.2475,146100.0
2009-05-07 12:05:00,17.09,17.1,17.08,17.09,97600.0,6.2475,6.2512,6.2438,6.2475,97600.0
2009-05-07 12:10:00,17.08,17.1,17.07,17.09,165200.0,6.2438,6.2512,6.2402,6.2475,165200.0
2009-05-07 12:15:00,17.08,17.09,17.06,17.06,68200.0,6.2438,6.2475,6.2365,6.2365,68200.0
2009-05-07 12:20:00,17.06,17.08,17.06,17.08,44500.0,6.2365,6.2438,6.2365,6.2438,44500.0
2009-05-07 12:25:00,17.08,17.08,17.06,17.06,88200.0,6.2438,6.2438,6.2365,6.2365,88200.0
2009-05-07 12:30:00,17.06,17.07,17.05,17.07,110700.0,6.2365,6.2402,6.2329,6.2402,110700.0
2009-05-07 12:35:00,17.07,17.07,17.05,17.06,42500.0,6.2402,6.2402,6.2329,6.2365,42500.0
2009-05-07 12:40:00,17.05,17.06,17.05,17.05,46600.0,6.2329,6.2365,6.2329,6.2329,46600.0
2009-05-07 12:45:00,17.06,17.07,17.05,17.06,111800.0,6.2365,6.2402,6.2329,6.2365,111800.0
2009-05-07 12:50:00,17.06,17.08,17.05,17.08,93500.0,6.2365,6.2438,6.2329,6.2438,93500.0
2009-05-07 12:55:00,17.08,17.1,17.07,17.1,69300.0,6.2438,6.2512,6.2402,6.2512,69300.0
2009-05-07 13:00:00,17.1,17.1,17.05,17.05,91500.0,6.2512,6.2512,6.2329,6.2329,91500.0
2009-05-07 13:05:00,17.05,17.08,17.05,17.07,133000.0,6.2329,6.2438,6.2329,6.2402,133000.0
2009-05-07 13:10:00,17.07,17.08,17.05,17.07,65200.0,6.2402,6.2438,6.2329,6.2402,65200.0
2009-05-07 13:15:00,17.07,17.09,17.06,17.07,130700.0,6.2402,6.2475,6.2365,6.2402,130700.0
2009-05-07 13:20:00,17.07,17.08,17.05,17.05,120300.0,6.2402,6.2438,6.2329,6.2329,120300.0
2009-05-07 13:25:00,17.06,17.07,17.05,17.05,118600.0,6.2365,6.2402,6.2329,6.2329,118600.0
2009-05-07 13:30:00,17.06,17.07,17.05,17.06,204300.0,6.2365,6.2402,6.2329,6.2365,204300.0
2009-05-07 13:35:00,17.06,17.06,17.03,17.04,92100.0,6.2365,6.2365,6.2256,6.2292,92100.0
2009-05-07 13:40:00,17.04,17.06,17.03,17.05,137100.0,6.2292,6.2365,6.2256,6.2329,137100.0
2009-05-07 13:45:00,17.06,17.08,17.05,17.08,141900.0,6.2365,6.2438,6.2329,6.2438,141900.0
2009-05-07 13:50:00,17.08,17.09,17.07,17.09,94400.0,6.2438,6.2475,6.2402,6.2475,94400.0
2009-05-07 13:55:00,17.08,17.09,17.07,17.07,78700.0,6.2438,6.2475,6.2402,6.2402,78700.0
2009-05-07 14:00:00,17.07,17.1,17.07,17.1,101800.0,6.2402,6.2512,6.2402,6.2512,101800.0
2009-05-07 14:05:00,17.09,17.1,17.08,17.08,98500.0,6.2475,6.2512,6.2438,6.2438,98500.0
2009-05-07 14:10:00,17.08,17.08,17.05,17.06,71000.0,6.2438,6.2438,6.2329,6.2365,71000.0
2009-05-07 14:15:00,17.05,17.06,17.05,17.06,32600.0,6.2329,6.2365,6.2329,6.2365,32600.0
2009-05-07 14:20:00,17.06,17.06,17.05,17.06,57100.0,6.2365,6.2365,6.2329,6.2365,57100.0
2009-05-07 14:25:00,17.06,17.06,17.05,17.05,76900.0,6.2365,6.2365,6.2329,6.2329,76900.0
2009-05-07 14:30:00,17.05,17.06,17.04,17.04,74300.0,6.2329,6.2365,6.2292,6.2292,74300.0
2009-05-07 14:35:00,17.04,17.06,17.03,17.05,183000.0,6.2292,6.2365,6.2256,6.2329,183000.0
2009-05-07 14:40:00,17.06,17.06,17.05,17.06,39900.0,6.2365,6.2365,6.2329,6.2365,39900.0
2009-05-07 14:45:00,17.05,17.06,17.05,17.05,55900.0,6.2329,6.2365,6.2329,6.2329,55900.0
2009-05-07 14:50:00,17.06,17.08,17.05,17.08,161200.0,6.2365,6.2438,6.2329,6.2438,161200.0
2009-05-07 14:55:00,17.07,17.09,17.07,17.08,135600.0,6.2402,6.2475,6.2402,6.2438,135600.0
2009-05-07 15:00:00,17.08,17.09,17.04,17.05,197100.0,6.2438,6.2475,6.2292,6.2329,197100.0
2009-05-07 15:05:00,17.05,17.05,17.04,17.04,116500.0,6.2329,6.2329,6.2292,6.2292,116500.0
2009-05-07 15:10:00,17.04,17.05,17.02,17.02,165900.0,6.2292,6.2329,6.2219,6.2219,165900.0
2009-05-07 15:15:00,17.02,17.03,17.01,17.02,154900.0,6.2219,6.2256,6.2183,6.2219,154900.0
2009-05-07 15:20:00,17.01,17.02,16.98,17.0,267500.0,6.2183,6.2219,6.2073,6.2146,267500.0
2009-05-07 15:25:00,17.0,17.01,16.99,17.0,286300.0,6.2146,6.2183,6.2109,6.2146,286300.0
2009-05-07 15:30:00,16.99,17.02,16.96,17.01,431600.0,6.2109,6.2219,6.2,6.2183,431600.0
2009-05-07 15:35:00,17.0,17.06,17.0,17.06,210100.0,6.2146,6.2365,6.2146,6.2365,210100.0
2009-05-07 15:40:00,17.05,17.07,17.04,17.06,332900.0,6.2329,6.2402,6.2292,6.2365,332900.0
2009-05-07 15:45:00,17.06,17.09,17.02,17.02,319200.0,6.2365,6.2475,6.2219,6.2219,319200.0
2009-05-07 15:50:00,17.02,17.05,16.99,17.04,400200.0,6.2219,6.2329,6.2109,6.2292,400200.0
2009-05-07 15:55:00,17.04,17.06,17.02,17.02,735400.0,6.2292,6.2365,6.2219,6.2219,735400.0
2009-05-08 09:30:00,17.16,17.19,17.07,17.14,206400.0,6.2731,6.2841,6.2402,6.2658,206400.0
2009-05-08 09:35:00,17.16,17.17,17.09,17.14,141700.0,6.2731,6.2767,6.2475,6.2658,141700.0
2009-05-08 09:40:00,17.15,17.15,16.97,17.0,214300.0,6.2694,6.2694,6.2036,6.2146,214300.0
2009-05-08 09:45:00,17.01,17.15,17.0,17.11,198500.0,6.2183,6.2694,6.2146,6.2548,198500.0
2009-05-08 09:50:00,17.1,17.11,17.05,17.07,234100.0,6.2512,6.2548,6.2329,6.2402,234100.0
2009-05-08 09:55:00,17.07,17.17,17.06,17.14,226100.0,6.2402,6.2767,6.2365,6.2658,226100.0
2009-05-08 10:00:00,17.15,17.19,17.12,17.18,280300.0,6.2694,6.2841,6.2585,6.2804,280300.0
2009-05-08 10:05:00,17.19,17.2,17.15,17.15,204700.0,6.2841,6.2877,6.2694,6.2694,204700.0
2009-05-08 10:10:00,17.15,17.16,17.09,17.11,333200.0,6.2694,6.2731,6.2475,6.2548,333200.0
2009-05-08 10:15:00,17.12,17.12,17.08,17.1,345000.0,6.2585,6.2585,6.2438,6.2512,345000.0
2009-05-08 10:20:00,17.1,17.13,17.05,17.1,249200.0,6.2512,6.2621,6.2329,6.2512,249200.0
2009-05-08 10:25:00,17.11,17.13,17.08,17.13,174100.0,6.2548,6.2621,6.2438,6.2621,174100.0
2009-05-08 10:30:00,17.13,17.15,17.12,17.14,124800.0,6.2621,6.2694,6.2585,6.2658,124800.0
2009-05-08 10:35:00,17.13,17.15,17.12,17.14,101500.0,6.2621,6.2694,6.2585,6.2658,101500.0
2009-05-08 10:40:00,17.14,17.14,17.1,17.12,126400.0,6.2658,6.2658,6.2512,6.2585,126400.0
2009-05-08 10:45:00,17.12,17.15,17.11,17.11,126200.0,6.2585,6.2694,6.2548,6.2548,126200.0
2009-05-08 10:50:00,17.11,17.11,17.06,17.09,142600.0,6.2548,6.2548,6.2365,6.2475,142600.0
2009-05-08 10:55:00,17.09,17.1,17.08,17.09,90600.0,6.2475,6.2512,6.2438,6.2475,90600.0
2009-05-08 11:00:00,17.08,17.11,17.04,17.09,328700.0,6.2438,6.2548,6.2292,6.2475,328700.0
2009-05-08 11:05:00,17.1,17.13,17.1,17.12,75100.0,6.2512,6.2621,6.2512,6.2585,75100.0
2009-05-08 11:10:00,17.12,17.13,17.09,17.09,81100.0,6.2585,6.2621,6.2475,6.2475,81100.0
2009-05-08 11:15:00,17.09,17.11,17.08,17.09,118800.0,6.2475,6.2548,6.2438,6.2475,118800.0
2009-05-08 11:20:00,17.08,17.09,17.05,17.06,98600.0,6.2438,6.2475,6.2329,6.2365,98600.0
2009-05-08 11:25:00,17.06,17.06,17.05,17.06,69800.0,6.2365,6.2365,6.2329,6.2365,69800.0
2009-05-08 11:30:00,17.05,17.06,17.05,17.06,43300.0,6.2329,6.2365,6.2329,6.2365,43300.0
2009-05-08 11:35:00,17.05,17.06,17.04,17.04,160800.0,6.2329,6.2365,6.2292,6.2292,160800.0
2009-05-08 11:40:00,17.04,17.09,17.04,17.08,164400.0,6.2292,6.2475,6.2292,6.2438,164400.0
2009-05-08 11:45:00,17.07,17.08,17.05,17.06,122100.0,6.2402,6.2438,6.2329,6.2365,122100.0
2009-05-08 11:50:00,17.05,17.07,17.05,17.07,48300.0,6.2329,6.2402,6.2329,6.2402,48300.0
2009-05-08 11:55:00,17.06,17.09,17.06,17.09,58000.0,6.2365,6.2475,6.2365,6.2475,58000.0
2009-05-08 12:00:00,17.08,17.1,17.07,17.07,78100.0,6.2438,6.2512,6.2402,6.2402,78100.0
2009-05-08 12:05:00,17.07,17.09,17.05,17.05,172400.0,6.2402,6.2475,6.2329,6.2329,172400.0
2009-05-08 12:10:00,17.06,17.06,17.02,17.03,94800.0,6.2365,6.2365,6.2219,6.2256,94800.0
2009-05-08 12:15:00,17.03,17.04,17.02,17.02,96300.0,6.2256,6.2292,6.2219,6.2219,96300.0
2009-05-08 12:20:00,17.03,17.05,17.02,17.05,211900.0,6.2256,6.2329,6.2219,6.2329,211900.0
2009-05-08 12:25:00,17.05,17.05,17.03,17.04,139800.0,6.2329,6.2329,6.2256,6.2292,139800.0
2009-05-08 12:30:00,17.05,17.06,17.04,17.05,88600.0,6.2329,6.2365,6.2292,6.2329,88600.0
2009-05-08 12:35:00,17.06,17.06,17.05,17.06,34100.0,6.2365,6.2365,6.2329,6.2365,34100.0
2009-05-08 12:40:00,17.06,17.09,17.06,17.09,110300.0,6.2365,6.2475,6.2365,6.2475,110300.0
2009-05-08 12:45:00,17.09,17.1,17.08,17.09,99800.0,6.2475,6.2512,6.2438,6.2475,99800.0
2009-05-08 12:50:00,17.09,17.09,17.08,17.09,29900.0,6.2475,6.2475,6.2438,6.2475,29900.0
2009-05-08 12:55:00,17.08,17.12,17.08,17.12,105600.0,6.2438,6.2585,6.2438,6.2585,105600.0
2009-05-08 13:00:00,17.11,17.12,17.11,17.11,58100.0,6.2548,6.2585,6.2548,6.2548,58100.0
2009-05-08 13:05:00,17.11,17.12,17.1,17.11,91700.0,6.2548,6.2585,6.2512,6.2548,91700.0
2009-05-08 13:10:00,17.11,17.12,17.1,17.12,46300.0,6.2548,6.2585,6.2512,6.2585,46300.0
2009-05-08 13:15:00,17.12,17.12,17.11,17.12,38300.0,6.2585,6.2585,6.2548,6.2585,38300.0
2009-05-08 13:20:00,17.12,17.12,17.1,17.11,86700.0,6.2585,6.2585,6.2512,6.2548,86700.0
2009-05-08 13:25:00,17.1,17.11,17.09,17.1,84300.0,6.2512,6.2548,6.2475,6.2512,84300.0
2009-05-08 13:30:00,17.09,17.1,17.04,17.06,269500.0,6.2475,6.2512,6.2292,6.2365,269500.0
2009-05-08 13:35:00,17.06,17.06,17.01,17.02,255000.0,6.2365,6.2365,6.2183,6.2219,255000.0
2009-05-08 13:40:00,17.03,17.05,17.02,17.05,86200.0,6.2256,6.2329,6.2219,6.2329,86200.0
2009-05-08 13:45:00,17.04,17.1,17.04,17.09,139200.0,6.2292,6.2512,6.2292,6.2475,139200.0
2009-05-08 13:50:00,17.09,17.11,17.08,17.1,176400.0,6.2475,6.2548,6.2438,6.2512,176400.0
2009-05-08 13:55:00,17.1,17.11,17.09,17.1,54300.0,6.2512,6.2548,6.2475,6.2512,54300.0
2009-05-08 14:00:00,17.09,17.1,17.08,17.09,99200.0,6.2475,6.2512,6.2438,6.2475,99200.0
2009-05-08 14:05:00,17.1,17.1,17.08,17.09,77100.0,6.2512,6.2512,6.2438,6.2475,77100.0
2009-05-08 14:10:00,17.1,17.11,17.09,17.09,79000.0,6.2512,6.2548,6.2475,6.2475,79000.0
2009-05-08 14:15:00,17.1,17.12,17.08,17.11,134900.0,6.2512,6.2585,6.2438,6.2548,134900.0
2009-05-08 14:20:00,17.11,17.11,17.09,17.11,90200.0,6.2548,6.2548,6.2475,6.2548,90200.0
2009-05-08 14:25:00,17.11,17.11,17.1,17.11,50400.0,6.2548,6.2548,6.2512,6.2548,50400.0
2009-05-08 14:30:00,17.1,17.15,17.1,17.15,162100.0,6.2512,6.2694,6.2512,6.2694,162100.0
2009-05-08 14:35:00,17.14,17.15,17.13,17.15,73800.0,6.2658,6.2694,6.2621,6.2694,73800.0
2009-05-08 14:40:00,17.14,17.15,17.13,17.13,99600.0,6.2658,6.2694,6.2621,6.2621,99600.0
2009-05-08 14:45:00,17.14,17.15,17.13,17.14,176000.0,6.2658,6.2694,6.2621,6.2658,176000.0
2009-05-08 14:50:00,17.15,17.15,17.14,17.14,80600.0,6.2694,6.2694,6.2658,6.2658,80600.0
2009-05-08 14:55:00,17.14,17.15,17.13,17.14,77800.0,6.2658,6.2694,6.2621,6.2658,77800.0
2009-05-08 15:00:00,17.14,17.14,17.12,17.13,151000.0,6.2658,6.2658,6.2585,6.2621,151000.0
2009-05-08 15:05:00,17.12,17.13,17.09,17.1,152400.0,6.2585,6.2621,6.2475,6.2512,152400.0
2009-05-08 15:10:00,17.1,17.1,17.08,17.09,104100.0,6.2512,6.2512,6.2438,6.2475,104100.0
2009-05-08 15:15:00,17.08,17.08,17.06,17.07,127100.0,6.2438,6.2438,6.2365,6.2402,127100.0
2009-05-08 15:20:00,17.06,17.09,17.06,17.08,266500.0,6.2365,6.2475,6.2365,6.2438,266500.0
2009-05-08 15:25:00,17.07,17.09,17.07,17.08,93500.0,6.2402,6.2475,6.2402,6.2438,93500.0
2009-05-08 15:30:00,17.08,17.09,17.08,17.09,139300.0,6.2438,6.2475,6.2438,6.2475,139300.0
2009-05-08 15:35:00,17.08,17.1,17.08,17.09,150700.0,6.2438,6.2512,6.2438,6.2475,150700.0
2009-05-08 15:40:00,17.09,17.1,17.07,17.08,256300.0,6.2475,6.2512,6.2402,6.2438,256300.0
2009-05-08 15:45:00,17.07,17.08,17.05,17.05,337200.0,6.2402,6.2438,6.2329,6.2329,337200.0
2009-05-08 15:50:00,17.05,17.06,17.05,17.05,236800.0,6.2329,6.2365,6.2329,6.2329,236800.0
2009-05-08 15:55:00,17.05,17.11,17.05,17.1,700900.0,6.2329,6.2548,6.2329,6.2512,700900.0
2009-05-11 09:30:00,17.0,17.02,16.85,16.94,377200.0,6.2146,6.2219,6.1598,6.1927,377200.0
2009-05-11 09:35:00,16.94,17.0,16.86,16.93,134400.0,6.1927,6.2146,6.1634,6.189,134400.0
2009-05-11 09:40:00,16.93,16.96,16.89,16.92,168700.0,6.189,6.2,6.1744,6.1854,168700.0
2009-05-11 09:45:00,16.93,16.95,16.88,16.94,170500.0,6.189,6.1963,6.1707,6.1927,170500.0
2009-05-11 09:50:00,16.95,17.02,16.95,16.95,175000.0,6.1963,6.2219,6.1963,6.1963,175000.0
2009-05-11 09:55:00,16.96,16.96,16.87,16.88,295000.0,6.2,6.2,6.1671,6.1707,295000.0
2009-05-11 10:00:00,16.88,16.9,16.87,16.89,281000.0,6.1707,6.178,6.1671,6.1744,281000.0
2009-05-11 10:05:00,16.89,16.94,16.89,16.92,187500.0,6.1744,6.1927,6.1744,6.1854,187500.0
2009-05-11 10:10:00,16.92,16.92,16.88,16.91,234700.0,6.1854,6.1854,6.1707,6.1817,234700.0
2009-05-11 10:15:00,16.9,16.94,16.86,16.86,276500.0,6.178,6.1927,6.1634,6.1634,276500.0
2009-05-11 10:20:00,16.86,16.91,16.86,16.9,240300.0,6.1634,6.1817,6.1634,6.178,240300.0
2009-05-11 10:25:00,16.91,16.91,16.88,16.89,99400.0,6.1817,6.1817,6.1707,6.1744,99400.0
2009-05-11 10:30:00,16.89,16.89,16.88,16.88,60300.0,6.1744,6.1744,6.1707,6.1707,60300.0
2009-05-11 10:35:00,16.89,16.92,16.88,16.92,97300.0,6.1744,6.1854,6.1707,6.1854,97300.0
2009-05-11 10:40:00,16.92,16.92,16.87,16.88,105500.0,6.1854,6.1854,6.1671,6.1707,105500.0
2009-05-11 10:45:00,16.88,16.9,16.87,16.89,117300.0,6.1707,6.178,6.1671,6.1744,117300.0
2009-05-11 10:50:00,16.89,16.9,16.88,16.9,120800.0,6.1744,6.178,6.1707,6.178,120800.0
2009-05-11 10:55:00,16.89,16.9,16.88,16.88,77800.0,6.1744,6.178,6.1707,6.1707,77800.0
2009-05-11 11:00:00,16.89,16.9,16.88,16.89,65300.0,6.1744,6.178,6.1707,6.1744,65300.0
2009-05-11 11:05:00,16.88,16.9,16.88,16.9,60800.0,6.1707,6.178,6.1707,6.178,60800.0
2009-05-11 11:10:00,16.9,16.92,16.89,16.92,72600.0,6.178,6.1854,6.1744,6.1854,72600.0
2009-05-11 11:15:00,16.91,16.94,16.91,16.93,86400.0,6.1817,6.1927,6.1817,6.189,86400.0
2009-05-11 11:20:00,16.93,16.97,16.93,16.97,120500.0,6.189,6.2036,6.189,6.2036,120500.0
2009-05-11 11:25:00,16.97,16.99,16.96,16.98,96300.0,6.2036,6.2109,6.2,6.2073,96300.0
2009-05-11 11:30:00,16.99,16.99,16.95,16.96,71600.0,6.2109,6.2109,6.1963,6.2,71600.0
2009-05-11 11:35:00,16.95,16.97,16.95,16.96,56900.0,6.1963,6.2036,6.1963,6.2,56900.0
2009-05-11 11:40:00,16.97,16.98,16.96,16.98,97500.0,6.2036,6.2073,6.2,6.2073,97500.0
2009-05-11 11:45:00,16.98,16.99,16.97,16.98,61800.0,6.2073,6.2109,6.2036,6.2073,61800.0
2009-05-11 11:50:00,16.98,16.99,16.97,16.99,61900.0,6.2073,6.2109,6.2036,6.2109,61900.0
2009-05-11 11:55:00,16.99,16.99,16.98,16.98,37000.0,6.2109,6.2109,6.2073,6.2073,37000.0
2009-05-11 12:00:00,16.98,16.98,16.97,16.98,68500.0,6.2073,6.2073,6.2036,6.2073,68500.0
2009-05-11 12:05:00,16.98,17.0,16.97,17.0,88800.0,6.2073,6.2146,6.2036,6.2146,88800.0
2009-05-11 12:10:00,17.0,17.0,16.99,17.0,25900.0,6.2146,6.2146,6.2109,6.2146,25900.0
2009-05-11 12:15:00,17.0,17.0,16.99,17.0,49100.0,6.2146,6.2146,6.2109,6.2146,49100.0
2009-05-11 12:20:00,17.0,17.0,16.99,17.0,45500.0,6.2146,6.2146,6.2109,6.2146,45500.0
2009-05-11 12:25:00,17.0,17.01,16.99,17.0,20000.0,6.2146,6.2183,6.2109,6.2146,20000.0
2009-05-11 12:30:00,17.01,17.01,17.0,17.0,30900.0,6.2183,6.2183,6.2146,6.2146,30900.0
2009-05-11 12:35:00,17.01,17.01,17.0,17.0,13400.0,6.2183,6.2183,6.2146,6.2146,13400.0
2009-05-11 12:40:00,17.01,17.03,17.0,17.03,79600.0,6.2183,6.2256,6.2146,6.2256,79600.0
2009-05-11 12:45:00,17.03,17.04,17.02,17.03,71300.0,6.2256,6.2292,6.2219,6.2256,71300.0
2009-05-11 12:50:00,17.04,17.06,17.03,17.06,82500.0,6.2292,6.2365,6.2256,6.2365,82500.0
2009-05-11 12:55:00,17.05,17.08,17.05,17.08,106800.0,6.2329,6.2438,6.2329,6.2438,106800.0
2009-05-11 13:00:00,17.08,17.09,17.04,17.08,251800.0,6.2438,6.2475,6.2292,6.2438,251800.0
2009-05-11 13:05:00,17.07,17.1,17.07,17.1,45500.0,6.2402,6.2512,6.2402,6.2512,45500.0
2009-05-11 13:10:00,17.1,17.13,17.09,17.12,142200.0,6.2512,6.2621,6.2475,6.2585,142200.0
2009-05-11 13:15:00,17.12,17.14,17.12,17.13,124800.0,6.2585,6.2658,6.2585,6.2621,124800.0
2009-05-11 13:20:00,17.13,17.14,17.13,17.14,53000.0,6.2621,6.2658,6.2621,6.2658,53000.0
2009-05-11 13:25:00,17.13,17.15,17.13,17.15,139100.0,6.2621,6.2694,6.2621,6.2694,139100.0
2009-05-11 13:30:00,17.14,17.15,17.13,17.14,84600.0,6.2658,6.2694,6.2621,6.2658,84600.0
2009-05-11 13:35:00,17.14,17.16,17.14,17.15,105400.0,6.2658,6.2731,6.2658,6.2694,105400.0
2009-05-11 13:40:00,17.16,17.16,17.13,17.14,112800.0,6.2731,6.2731,6.2621,6.2658,112800.0
2009-05-11 13:45:00,17.13,17.14,17.12,17.13,43100.0,6.2621,6.2658,6.2585,6.2621,43100.0
2009-05-11 13:50:00,17.12,17.14,17.12,17.14,87500.0,6.2585,6.2658,6.2585,6.2658,87500.0
2009-05-11 13:55:00,17.14,17.14,17.13,17.14,96400.0,6.2658,6.2658,6.2621,6.2658,96400.0
2009-05-11 14:00:00,17.14,17.14,17.07,17.07,110400.0,6.2658,6.2658,6.2402,6.2402,110400.0
2009-05-11 14:05:00,17.08,17.08,17.05,17.06,74900.0,6.2438,6.2438,6.2329,6.2365,74900.0
2009-05-11 14:10:00,17.06,17.06,17.05,17.06,40600.0,6.2365,6.2365,6.2329,6.2365,40600.0
2009-05-11 14:15:00,17.06,17.07,17.04,17.05,163500.0,6.2365,6.2402,6.2292,6.2329,163500.0
2009-05-11 14:20:00,17.06,17.07,17.05,17.07,50600.0,6.2365,6.2402,6.2329,6.2402,50600.0
2009-05-11 14:25:00,17.07,17.09,17.06,17.07,149200.0,6.2402,6.2475,6.2365,6.2402,149200.0
2009-05-11 14:30:00,17.07,17.09,17.06,17.06,137900.0,6.2402,6.2475,6.2365,6.2365,137900.0
2009-05-11 14:35:00,17.06,17.07,17.04,17.07,81800.0,6.2365,6.2402,6.2292,6.2402,81800.0
2009-05-11 14:40:00,17.07,17.09,17.06,17.09,42600.0,6.2402,6.2475,6.2365,6.2475,42600.0
2009-05-11 14:45:00,17.08,17.09,17.08,17.09,50100.0,6.2438,6.2475,6.2438,6.2475,50100.0
2009-05-11 14:50:00,17.09,17.1,17.07,17.08,91600.0,6.2475,6.2512,6.2402,6.2438,91600.0
2009-05-11 14:55:00,17.08,17.08,17.05,17.05,53300.0,6.2438,6.2438,6.2329,6.2329,53300.0
2009-05-11 15:00:00,17.06,17.06,17.03,17.04,135500.0,6.2365,6.2365,6.2256,6.2292,135500.0
2009-05-11 15:05:00,17.05,17.07,17.04,17.06,107000.0,6.2329,6.2402,6.2292,6.2365,107000.0
2009-05-11 15:10:00,17.07,17.09,17.06,17.09,118800.0,6.2402,6.2475,6.2365,6.2475,118800.0
2009-05-11 15:15:00,17.09,17.1,17.07,17.07,150800.0,6.2475,6.2512,6.2402,6.2402,150800.0
2009-05-11 15:20:00,17.08,17.08,17.04,17.05,197200.0,6.2438,6.2438,6.2292,6.2329,197200.0
2009-05-11 15:25:00,17.05,17.06,17.03,17.04,147200.0,6.2329,6.2365,6.2256,6.2292,147200.0
2009-05-11 15:30:00,17.03,17.05,17.03,17.04,116200.0,6.2256,6.2329,6.2256,6.2292,116200.0
2009-05-11 15:35:00,17.04,17.05,17.04,17.05,80900.0,6.2292,6.2329,6.2292,6.2329,80900.0
2009-05-11 15:40:00,17.04,17.1,17.04,17.1,177200.0,6.2292,6.2512,6.2292,6.2512,177200.0
2009-05-11 15:45:00,17.1,17.1,17.08,17.09,187100.0,6.2512,6.2512,6.2438,6.2475,187100.0
2009-05-11 15:50:00,17.09,17.09,17.04,17.04,604900.0,6.2475,6.2475,6.2292,6.2292,604900.0
2009-05-11 15:55:00,17.04,17.05,17.01,17.02,332600.0,6.2292,6.2329,6.2183,6.2219,332600.0
2009-05-12 09:30:00,17.16,17.24,17.13,17.19,506000.0,6.2731,6.3023,6.2621,6.2841,506000.0
2009-05-12 09:35:00,17.19,17.25,17.18,17.24,404300.0,6.2841,6.306,6.2804,6.3023,404300.0
2009-05-12 09:40:00,17.24,17.3,17.24,17.3,652100.0,6.3023,6.3243,6.3023,6.3243,652100.0
2009-05-12 09:45:00,17.3,17.45,17.29,17.43,713900.0,6.3243,6.3791,6.3206,6.3718,713900.0
2009-05-12 09:50:00,17.43,17.49,17.42,17.49,643900.0,6.3718,6.3937,6.3681,6.3937,643900.0
2009-05-12 09:55:00,17.49,17.55,17.48,17.54,682000.0,6.3937,6.4157,6.3901,6.412,682000.0
2009-05-12 10:00:00,17.55,17.59,17.54,17.55,453200.0,6.4157,6.4303,6.412,6.4157,453200.0
2009-05-12 10:05:00,17.55,17.59,17.54,17.54,296400.0,6.4157,6.4303,6.412,6.412,296400.0
2009-05-12 10:10:00,17.54,17.6,17.54,17.56,282500.0,6.412,6.4339,6.412,6.4193,282500.0
2009-05-12 10:15:00,17.56,17.58,17.55,17.57,297300.0,6.4193,6.4266,6.4157,6.423,297300.0
2009-05-12 10:20:00,17.56,17.57,17.45,17.55,617700.0,6.4193,6.423,6.3791,6.4157,617700.0
2009-05-12 10:25:00,17.55,17.6,17.55,17.59,161900.0,6.4157,6.4339,6.4157,6.4303,161900.0
2009-05-12 10:30:00,17.6,17.6,17.54,17.55,199100.0,6.4339,6.4339,6.412,6.4157,199100.0
2009-05-12 10:35:00,17.56,17.6,17.56,17.58,212800.0,6.4193,6.4339,6.4193,6.4266,212800.0
2009-05-12 10:40:00,17.57,17.58,17.55,17.58,113500.0,6.423,6.4266,6.4157,6.4266,113500.0
2009-05-12 10:45:00,17.58,17.59,17.57,17.59,136000.0,6.4266,6.4303,6.423,6.4303,136000.0
2009-05-12 10:50:00,17.59,17.62,17.58,17.58,325400.0,6.4303,6.4412,6.4266,6.4266,325400.0
2009-05-12 10:55:00,17.58,17.59,17.56,17.59,153000.0,6.4266,6.4303,6.4193,6.4303,153000.0
2009-05-12 11:00:00,17.59,17.61,17.58,17.59,155800.0,6.4303,6.4376,6.4266,6.4303,155800.0
2009-05-12 11:05:00,17.59,17.6,17.53,17.54,119800.0,6.4303,6.4339,6.4083,6.412,119800.0
2009-05-12 11:10:00,17.53,17.55,17.52,17.54,160100.0,6.4083,6.4157,6.4047,6.412,160100.0
2009-05-12 11:15:00,17.54,17.55,17.49,17.49,171400.0,6.412,6.4157,6.3937,6.3937,171400.0
2009-05-12 11:20:00,17.49,17.5,17.42,17.42,183200.0,6.3937,6.3974,6.3681,6.3681,183200.0
2009-05-12 11:25:00,17.42,17.42,17.38,17.41,228400.0,6.3681,6.3681,6.3535,6.3645,228400.0
2009-05-12 11:30:00,17.42,17.42,17.39,17.4,229900.0,6.3681,6.3681,6.3572,6.3608,229900.0
2009-05-12 11:35:00,17.41,17.42,17.4,17.41,125200.0,6.3645,6.3681,6.3608,6.3645,125200.0
2009-05-12 11:40:00,17.41,17.45,17.41,17.45,107000.0,6.3645,6.3791,6.3645,6.3791,107000.0
2009-05-12 11:45:00,17.44,17.45,17.44,17.44,25300.0,6.3754,6.3791,6.3754,6.3754,25300.0
2009-05-12 11:50:00,17.45,17.47,17.44,17.46,143200.0,6.3791,6.3864,6.3754,6.3828,143200.0
2009-05-12 11:55:00,17.46,17.47,17.43,17.46,129500.0,6.3828,6.3864,6.3718,6.3828,129500.0
2009-05-12 12:00:00,17.45,17.48,17.45,17.48,119700.0,6.3791,6.3901,6.3791,6.3901,119700.0
2009-05-12 12:05:00,17.47,17.48,17.44,17.44,101700.0,6.3864,6.3901,6.3754,6.3754,101700.0
2009-05-12 12:10:00,17.44,17.45,17.4,17.42,89200.0,6.3754,6.3791,6.3608,6.3681,89200.0
2009-05-12 12:15:00,17.41,17.48,17.41,17.47,120500.0,6.3645,6.3901,6.3645,6.3864,120500.0
2009-05-12 12:20:00,17.48,17.5,17.47,17.5,101900.0,6.3901,6.3974,6.3864,6.3974,101900.0
2009-05-12 12:25:00,17.48,17.49,17.43,17.43,142400.0,6.3901,6.3937,6.3718,6.3718,142400.0
2009-05-12 12:30:00,17.43,17.44,17.41,17.43,168200.0,6.3718,6.3754,6.3645,6.3718,168200.0
2009-05-12 12:35:00,17.42,17.43,17.42,17.43,39000.0,6.3681,6.3718,6.3681,6.3718,39000.0
2009-05-12 12:40:00,17.43,17.45,17.42,17.44,53800.0,6.3718,6.3791,6.3681,6.3754,53800.0
2009-05-12 12:45:00,17.45,17.47,17.44,17.47,44400.0,6.3791,6.3864,6.3754,6.3864,44400.0
2009-05-12 12:50:00,17.47,17.48,17.47,17.48,49100.0,6.3864,6.3901,6.3864,6.3901,49100.0
2009-05-12 12:55:00,17.48,17.49,17.47,17.48,65900.0,6.3901,6.3937,6.3864,6.3901,65900.0
2009-05-12 13:00:00,17.48,17.49,17.45,17.45,84800.0,6.3901,6.3937,6.3791,6.3791,84800.0
2009-05-12 13:05:00,17.46,17.46,17.45,17.46,29900.0,6.3828,6.3828,6.3791,6.3828,29900.0
2009-05-12 13:10:00,17.45,17.47,17.45,17.47,56800.0,6.3791,6.3864,6.3791,6.3864,56800.0
2009-05-12 13:15:00,17.47,17.49,17.46,17.48,85900.0,6.3864,6.3937,6.3828,6.3901,85900.0
2009-05-12 13:20:00,17.49,17.49,17.48,17.49,169600.0,6.3937,6.3937,6.3901,6.3937,169600.0
2009-05-12 13:25:00,17.49,17.49,17.48,17.49,28900.0,6.3937,6.3937,6.3901,6.3937,28900.0
2009-05-12 13:30:00,17.48,17.51,17.48,17.51,74000.0,6.3901,6.401,6.3901,6.401,74000.0
2009-05-12 13:35:00,17.51,17.53,17.49,17.5,181100.0,6.401,6.4083,6.3937,6.3974,181100.0
2009-05-12 13:40:00,17.49,17.5,17.47,17.47,77500.0,6.3937,6.3974,6.3864,6.3864,77500.0
2009-05-12 13:45:00,17.47,17.48,17.46,17.46,65900.0,6.3864,6.3901,6.3828,6.3828,65900.0
2009-05-12 13:50:00,17.46,17.47,17.45,17.45,50600.0,6.3828,6.3864,6.3791,6.3791,50600.0
2009-05-12 13:55:00,17.45,17.46,17.43,17.45,90200.0,6.3791,6.3828,6.3718,6.3791,90200.0
2009-05-12 14:00:00,17.45,17.45,17.43,17.44,80300.0,6.3791,6.3791,6.3718,6.3754,80300.0
2009-05-12 14:05:00,17.44,17.46,17.43,17.45,80600.0,6.3754,6.3828,6.3718,6.3791,80600.0
2009-05-12 14:10:00,17.46,17.46,17.43,17.44,70600.0,6.3828,6.3828,6.3718,6.3754,70600.0
2009-05-12 14:15:00,17.43,17.45,17.41,17.41,102900.0,6.3718,6.3791,6.3645,6.3645,102900.0
2009-05-12 14:20:00,17.41,17.42,17.39,17.4,105400.0,6.3645,6.3681,6.3572,6.3608,105400.0
2009-05-12 14:25:00,17.39,17.4,17.37,17.39,95600.0,6.3572,6.3608,6.3499,6.3572,95600.0
2009-05-12 14:30:00,17.38,17.4,17.38,17.4,138400.0,6.3535,6.3608,6.3535,6.3608,138400.0
2009-05-12 14:35:00,17.4,17.45,17.39,17.45,72000.0,6.3608,6.3791,6.3572,6.3791,72000.0
2009-05-12 14:40:00,17.45,17.47,17.44,17.47,159200.0,6.3791,6.3864,6.3754,6.3864,159200.0
2009-05-12 14:45:00,17.47,17.5,17.47,17.5,139700.0,6.3864,6.3974,6.3864,6.3974,139700.0
2009-05-12 14:50:00,17.49,17.5,17.49,17.5,21800.0,6.3937,6.3974,6.3937,6.3974,21800.0
2009-05-12 14:55:00,17.49,17.53,17.49,17.51,103100.0,6.3937,6.4083,6.3937,6.401,103100.0
2009-05-12 15:00:00,17.52,17.56,17.51,17.55,172100.0,6.4047,6.4193,6.401,6.4157,172100.0
2009-05-12 15:05:00,17.54,17.55,17.54,17.54,103300.0,6.412,6.4157,6.412,6.412,103300.0
2009-05-12 15:10:00,17.55,17.6,17.54,17.6,148800.0,6.4157,6.4339,6.412,6.4339,148800.0
2009-05-12 15:15:00,17.59,17.6,17.57,17.57,177800.0,6.4303,6.4339,6.423,6.423,177800.0
2009-05-12 15:20:00,17.57,17.58,17.56,17.57,202000.0,6.423,6.4266,6.4193,6.423,202000.0
2009-05-12 15:25:00,17.57,17.62,17.55,17.55,342800.0,6.423,6.4412,6.4157,6.4157,342800.0
2009-05-12 15:30:00,17.56,17.56,17.51,17.51,312800.0,6.4193,6.4193,6.401,6.401,312800.0
2009-05-12 15:35:00,17.51,17.51,17.47,17.48,384300.0,6.401,6.401,6.3864,6.3901,384300.0
2009-05-12 15:40:00,17.48,17.49,17.44,17.45,365600.0,6.3901,6.3937,6.3754,6.3791,365600.0
2009-05-12 15:45:00,17.46,17.46,17.41,17.42,404200.0,6.3828,6.3828,6.3645,6.3681,404200.0
2009-05-12 15:50:00,17.43,17.43,17.39,17.41,871200.0,6.3718,6.3718,6.3572,6.3645,871200.0
2009-05-12 15:55:00,17.42,17.42,17.39,17.39,802300.0,6.3681,6.3681,6.3572,6.3572,802300.0
2009-05-13 09:30:00,17.32,17.33,17.22,17.28,287100.0,6.3316,6.3352,6.295,6.317,287100.0
2009-05-13 09:35:00,17.3,17.44,17.23,17.4,210700.0,6.3243,6.3754,6.2987,6.3608,210700.0
2009-05-13 09:40:00,17.4,17.43,17.32,17.36,143600.0,6.3608,6.3718,6.3316,6.3462,143600.0
2009-05-13 09:45:00,17.37,17.42,17.31,17.35,168900.0,6.3499,6.3681,6.3279,6.3425,168900.0
2009-05-13 09:50:00,17.35,17.36,17.31,17.33,324300.0,6.3425,6.3462,6.3279,6.3352,324300.0
2009-05-13 09:55:00,17.32,17.33,17.27,17.3,166400.0,6.3316,6.3352,6.3133,6.3243,166400.0
2009-05-13 10:00:00,17.3,17.34,17.28,17.32,129100.0,6.3243,6.3389,6.317,6.3316,129100.0
2009-05-13 10:05:00,17.32,17.34,17.31,17.34,92100.0,6.3316,6.3389,6.3279,6.3389,92100.0
2009-05-13 10:10:00,17.33,17.37,17.33,17.37,124500.0,6.3352,6.3499,6.3352,6.3499,124500.0
2009-05-13 10:15:00,17.37,17.42,17.36,17.42,107000.0,6.3499,6.3681,6.3462,6.3681,107000.0
2009-05-13 10:20:00,17.42,17.49,17.41,17.47,348300.0,6.3681,6.3937,6.3645,6.3864,348300.0
2009-05-13 10:25:00,17.48,17.49,17.46,17.49,76000.0,6.3901,6.3937,6.3828,6.3937,76000.0
2009-05-13 10:30:00,17.49,17.5,17.47,17.49,81800.0,6.3937,6.3974,6.3864,6.3937,81800.0
2009-05-13 10:35:00,17.49,17.49,17.45,17.45,57200.0,6.3937,6.3937,6.3791,6.3791,57200.0
2009-05-13 10:40:00,17.46,17.46,17.44,17.45,145400.0,6.3828,6.3828,6.3754,6.3791,145400.0
2009-05-13 10:45:00,17.44,17.46,17.42,17.42,103900.0,6.3754,6.3828,6.3681,6.3681,103900.0
2009-05-13 10:50:00,17.43,17.43,17.42,17.42,25300.0,6.3718,6.3718,6.3681,6.3681,25300.0
2009-05-13 10:55:00,17.42,17.43,17.36,17.37,153700.0,6.3681,6.3718,6.3462,6.3499,153700.0
2009-05-13 11:00:00,17.36,17.37,17.34,17.34,37100.0,6.3462,6.3499,6.3389,6.3389,37100.0
2009-05-13 11:05:00,17.34,17.36,17.32,17.32,92200.0,6.3389,6.3462,6.3316,6.3316,92200.0
2009-05-13 11:10:00,17.33,17.33,17.3,17.32,87000.0,6.3352,6.3352,6.3243,6.3316,87000.0
2009-05-13 11:15:00,17.32,17.33,17.28,17.28,79100.0,6.3316,6.3352,6.317,6.317,79100.0
2009-05-13 11:20:00,17.29,17.29,17.24,17.26,115700.0,6.3206,6.3206,6.3023,6.3096,115700.0
2009-05-13 11:25:00,17.26,17.27,17.26,17.27,32300.0,6.3096,6.3133,6.3096,6.3133,32300.0
2009-05-13 11:30:00,17.27,17.27,17.23,17.23,161800.0,6.3133,6.3133,6.2987,6.2987,161800.0
2009-05-13 11:35:00,17.23,17.24,17.21,17.22,181000.0,6.2987,6.3023,6.2914,6.295,181000.0
2009-05-13 11:40:00,17.21,17.22,17.2,17.21,126300.0,6.2914,6.295,6.2877,6.2914,126300.0
2009-05-13 11:45:00,17.21,17.23,17.21,17.21,114200.0,6.2914,6.2987,6.2914,6.2914,114200.0
2009-05-13 11:50:00,17.21,17.22,17.21,17.21,44300.0,6.2914,6.295,6.2914,6.2914,44300.0
2009-05-13 11:55:00,17.22,17.22,17.21,17.22,50800.0,6.295,6.295,6.2914,6.295,50800.0
2009-05-13 12:00:00,17.21,17.24,17.21,17.22,92200.0,6.2914,6.3023,6.2914,6.295,92200.0
2009-05-13 12:05:00,17.23,17.23,17.22,17.22,25400.0,6.2987,6.2987,6.295,6.295,25400.0
2009-05-13 12:10:00,17.22,17.23,17.22,17.22,29000.0,6.295,6.2987,6.295,6.295,29000.0
2009-05-13 12:15:00,17.22,17.24,17.22,17.23,56600.0,6.295,6.3023,6.295,6.2987,56600.0
2009-05-13 12:20:00,17.24,17.24,17.23,17.23,17400.0,6.3023,6.3023,6.2987,6.2987,17400.0
2009-05-13 12:25:00,17.23,17.24,17.23,17.23,32100.0,6.2987,6.3023,6.2987,6.2987,32100.0
2009-05-13 12:30:00,17.23,17.24,17.23,17.24,25200.0,6.2987,6.3023,6.2987,6.3023,25200.0
2009-05-13 12:35:00,17.24,17.24,17.23,17.24,29900.0,6.3023,6.3023,6.2987,6.3023,29900.0
2009-05-13 12:40:00,17.24,17.24,17.23,17.24,19700.0,6.3023,6.3023,6.2987,6.3023,19700.0
2009-05-13 12:45:00,17.24,17.24,17.23,17.24,43400.0,6.3023,6.3023,6.2987,6.3023,43400.0
2009-05-13 12:50:00,17.23,17.24,17.21,17.22,102400.0,6.2987,6.3023,6.2914,6.295,102400.0
2009-05-13 12:55:00,17.22,17.22,17.2,17.2,64000.0,6.295,6.295,6.2877,6.2877,64000.0
2009-05-13 13:00:00,17.2,17.23,17.2,17.22,129900.0,6.2877,6.2987,6.2877,6.295,129900.0
2009-05-13 13:05:00,17.21,17.22,17.18,17.19,104000.0,6.2914,6.295,6.2804,6.2841,104000.0
2009-05-13 13:10:00,17.19,17.2,17.17,17.17,145800.0,6.2841,6.2877,6.2767,6.2767,145800.0
2009-05-13 13:15:00,17.17,17.18,17.14,17.14,136100.0,6.2767,6.2804,6.2658,6.2658,136100.0
2009-05-13 13:20:00,17.14,17.15,17.11,17.11,203200.0,6.2658,6.2694,6.2548,6.2548,203200.0
2009-05-13 13:25:00,17.12,17.12,17.07,17.09,191900.0,6.2585,6.2585,6.2402,6.2475,191900.0
2009-05-13 13:30:00,17.09,17.09,17.07,17.08,110300.0,6.2475,6.2475,6.2402,6.2438,110300.0
2009-05-13 13:35:00,17.08,17.1,17.07,17.07,197000.0,6.2438,6.2512,6.2402,6.2402,197000.0
2009-05-13 13:40:00,17.07,17.08,17.03,17.05,434400.0,6.2402,6.2438,6.2256,6.2329,434400.0
2009-05-13 13:45:00,17.06,17.09,17.06,17.08,121400.0,6.2365,6.2475,6.2365,6.2438,121400.0
2009-05-13 13:50:00,17.08,17.1,17.08,17.1,156500.0,6.2438,6.2512,6.2438,6.2512,156500.0
2009-05-13 13:55:00,17.09,17.14,17.09,17.13,142400.0,6.2475,6.2658,6.2475,6.2621,142400.0
2009-05-13 14:00:00,17.14,17.14,17.13,17.14,67000.0,6.2658,6.2658,6.2621,6.2658,67000.0
2009-05-13 14:05:00,17.14,17.15,17.14,17.14,96600.0,6.2658,6.2694,6.2658,6.2658,96600.0
2009-05-13 14:10:00,17.15,17.15,17.14,17.15,137500.0,6.2694,6.2694,6.2658,6.2694,137500.0
2009-05-13 14:15:00,17.15,17.17,17.14,17.17,69200.0,6.2694,6.2767,6.2658,6.2767,69200.0
2009-05-13 14:20:00,17.16,17.19,17.16,17.19,142400.0,6.2731,6.2841,6.2731,6.2841,142400.0
2009-05-13 14:25:00,17.18,17.21,17.18,17.21,98200.0,6.2804,6.2914,6.2804,6.2914,98200.0
2009-05-13 14:30:00,17.2,17.21,17.2,17.2,325100.0,6.2877,6.2914,6.2877,6.2877,325100.0
2009-05-13 14:35:00,17.2,17.23,17.2,17.23,78700.0,6.2877,6.2987,6.2877,6.2987,78700.0
2009-05-13 14:40:00,17.22,17.23,17.18,17.2,333500.0,6.295,6.2987,6.2804,6.2877,333500.0
2009-05-13 14:45:00,17.2,17.23,17.19,17.22,242300.0,6.2877,6.2987,6.2841,6.295,242300.0
2009-05-13 14:50:00,17.22,17.24,17.22,17.23,60300.0,6.295,6.3023,6.295,6.2987,60300.0
2009-05-13 14:55:00,17.24,17.25,17.22,17.24,139100.0,6.3023,6.306,6.295,6.3023,139100.0
2009-05-13 15:00:00,17.25,17.26,17.2,17.2,232000.0,6.306,6.3096,6.2877,6.2877,232000.0
2009-05-13 15:05:00,17.21,17.22,17.19,17.21,277500.0,6.2914,6.295,6.2841,6.2914,277500.0
2009-05-13 15:10:00,17.21,17.23,17.2,17.21,139700.0,6.2914,6.2987,6.2877,6.2914,139700.0
2009-05-13 15:15:00,17.21,17.23,17.2,17.21,139100.0,6.2914,6.2987,6.2877,6.2914,139100.0
2009-05-13 15:20:00,17.21,17.24,17.19,17.23,176600.0,6.2914,6.3023,6.2841,6.2987,176600.0
2009-05-13 15:25:00,17.24,17.24,17.22,17.23,108300.0,6.3023,6.3023,6.295,6.2987,108300.0
2009-05-13 15:30:00,17.23,17.26,17.23,17.25,100500.0,6.2987,6.3096,6.2987,6.306,100500.0
2009-05-13 15:35:00,17.25,17.27,17.23,17.23,187100.0,6.306,6.3133,6.2987,6.2987,187100.0
2009-05-13 15:40:00,17.23,17.25,17.2,17.23,323300.0,6.2987,6.306,6.2877,6.2987,323300.0
2009-05-13 15:45:00,17.23,17.28,17.22,17.26,361700.0,6.2987,6.317,6.295,6.3096,361700.0
2009-05-13 15:50:00,17.26,17.27,17.19,17.22,649400.0,6.3096,6.3133,6.2841,6.295,649400.0
2009-05-13 15:55:00,17.22,17.22,17.21,17.22,459800.0,6.295,6.295,6.2914,6.295,459800.0
2009-05-14 09:30:00,17.17,17.35,17.17,17.22,404700.0,6.2767,6.3425,6.2767,6.295,404700.0
2009-05-14 09:35:00,17.22,17.23,16.95,16.98,870100.0,6.295,6.2987,6.1963,6.2073,870100.0
2009-05-14 09:40:00,16.99,17.0,16.87,16.96,1563800.0,6.2109,6.2146,6.1671,6.2,1563800.0
2009-05-14 09:45:00,16.97,17.01,16.96,17.0,816600.0,6.2036,6.2183,6.2,6.2146,816600.0
2009-05-14 09:50:00,17.0,17.07,16.99,17.03,716300.0,6.2146,6.2402,6.2109,6.2256,716300.0
2009-05-14 09:55:00,17.03,17.07,17.02,17.05,476300.0,6.2256,6.2402,6.2219,6.2329,476300.0
2009-05-14 10:00:00,17.05,17.07,17.03,17.05,246600.0,6.2329,6.2402,6.2256,6.2329,246600.0
2009-05-14 10:05:00,17.05,17.08,16.97,17.0,335800.0,6.2329,6.2438,6.2036,6.2146,335800.0
2009-05-14 10:10:00,17.0,17.02,16.99,17.0,124600.0,6.2146,6.2219,6.2109,6.2146,124600.0
2009-05-14 10:15:00,17.0,17.02,16.96,17.01,265300.0,6.2146,6.2219,6.2,6.2183,265300.0
2009-05-14 10:20:00,17.02,17.03,16.99,17.02,102600.0,6.2219,6.2256,6.2109,6.2219,102600.0
2009-05-14 10:25:00,17.03,17.05,17.02,17.04,44600.0,6.2256,6.2329,6.2219,6.2292,44600.0
2009-05-14 10:30:00,17.05,17.05,17.0,17.04,125500.0,6.2329,6.2329,6.2146,6.2292,125500.0
2009-05-14 10:35:00,17.05,17.05,17.0,17.0,73800.0,6.2329,6.2329,6.2146,6.2146,73800.0
2009-05-14 10:40:00,17.0,17.02,17.0,17.02,40800.0,6.2146,6.2219,6.2146,6.2219,40800.0
2009-05-14 10:45:00,17.02,17.03,17.01,17.02,72100.0,6.2219,6.2256,6.2183,6.2219,72100.0
2009-05-14 10:50:00,17.03,17.03,17.0,17.01,104500.0,6.2256,6.2256,6.2146,6.2183,104500.0
2009-05-14 10:55:00,17.01,17.03,17.0,17.02,477200.0,6.2183,6.2256,6.2146,6.2219,477200.0
2009-05-14 11:00:00,17.01,17.01,16.99,16.99,599900.0,6.2183,6.2183,6.2109,6.2109,599900.0
2009-05-14 11:05:00,16.99,17.0,16.96,16.97,220600.0,6.2109,6.2146,6.2,6.2036,220600.0
2009-05-14 11:10:00,16.97,17.0,16.96,16.98,210100.0,6.2036,6.2146,6.2,6.2073,210100.0
2009-05-14 11:15:00,16.99,17.0,16.95,16.99,337300.0,6.2109,6.2146,6.1963,6.2109,337300.0
2009-05-14 11:20:00,17.0,17.01,16.99,17.0,132900.0,6.2146,6.2183,6.2109,6.2146,132900.0
2009-05-14 11:25:00,17.0,17.02,16.99,17.01,77700.0,6.2146,6.2219,6.2109,6.2183,77700.0
2009-05-14 11:30:00,17.02,17.03,17.0,17.0,126900.0,6.2219,6.2256,6.2146,6.2146,126900.0
2009-05-14 11:35:00,17.01,17.01,17.0,17.0,52800.0,6.2183,6.2183,6.2146,6.2146,52800.0
2009-05-14 11:40:00,17.01,17.02,17.0,17.01,94100.0,6.2183,6.2219,6.2146,6.2183,94100.0
2009-05-14 11:45:00,17.01,17.02,17.0,17.01,64800.0,6.2183,6.2219,6.2146,6.2183,64800.0
2009-05-14 11:50:00,17.0,17.01,17.0,17.0,255500.0,6.2146,6.2183,6.2146,6.2146,255500.0
2009-05-14 11:55:00,17.0,17.01,17.0,17.0,99800.0,6.2146,6.2183,6.2146,6.2146,99800.0
2009-05-14 12:00:00,17.01,17.01,16.99,16.99,85400.0,6.2183,6.2183,6.2109,6.2109,85400.0
2009-05-14 12:05:00,17.0,17.0,16.99,16.99,175200.0,6.2146,6.2146,6.2109,6.2109,175200.0
2009-05-14 12:10:00,16.99,17.0,16.99,17.0,177400.0,6.2109,6.2146,6.2109,6.2146,177400.0
2009-05-14 12:15:00,17.0,17.0,16.99,17.0,69400.0,6.2146,6.2146,6.2109,6.2146,69400.0
2009-05-14 12:20:00,17.0,17.02,16.99,17.02,79900.0,6.2146,6.2219,6.2109,6.2219,79900.0
2009-05-14 12:25:00,17.02,17.02,17.01,17.02,26800.0,6.2219,6.2219,6.2183,6.2219,26800.0
2009-05-14 12:30:00,17.02,17.02,17.01,17.02,95100.0,6.2219,6.2219,6.2183,6.2219,95100.0
2009-05-14 12:35:00,17.02,17.02,17.01,17.02,71700.0,6.2219,6.2219,6.2183,6.2219,71700.0
2009-05-14 12:40:00,17.02,17.02,17.01,17.02,160000.0,6.2219,6.2219,6.2183,6.2219,160000.0
2009-05-14 12:45:00,17.01,17.03,17.01,17.01,873500.0,6.2183,6.2256,6.2183,6.2183,873500.0
2009-05-14 12:50:00,17.02,17.02,16.97,16.99,214100.0,6.2219,6.2219,6.2036,6.2109,214100.0
2009-05-14 12:55:00,17.0,17.02,16.99,17.02,97400.0,6.2146,6.2219,6.2109,6.2219,97400.0
2009-05-14 13:00:00,17.02,17.05,17.01,17.05,85100.0,6.2219,6.2329,6.2183,6.2329,85100.0
2009-05-14 13:05:00,17.05,17.05,17.04,17.04,113000.0,6.2329,6.2329,6.2292,6.2292,113000.0
2009-05-14 13:10:00,17.05,17.05,17.03,17.03,83100.0,6.2329,6.2329,6.2256,6.2256,83100.0
2009-05-14 13:15:00,17.04,17.05,17.03,17.05,101300.0,6.2292,6.2329,6.2256,6.2329,101300.0
2009-05-14 13:20:00,17.05,17.06,17.04,17.04,56400.0,6.2329,6.2365,6.2292,6.2292,56400.0
2009-05-14 13:25:00,17.05,17.06,17.04,17.05,58800.0,6.2329,6.2365,6.2292,6.2329,58800.0
2009-05-14 13:30:00,17.05,17.06,17.0,17.01,155500.0,6.2329,6.2365,6.2146,6.2183,155500.0
2009-05-14 13:35:00,17.01,17.03,17.0,17.02,88300.0,6.2183,6.2256,6.2146,6.2219,88300.0
2009-05-14 13:40:00,17.02,17.05,17.02,17.05,74300.0,6.2219,6.2329,6.2219,6.2329,74300.0
2009-05-14 13:45:00,17.05,17.05,17.04,17.05,34600.0,6.2329,6.2329,6.2292,6.2329,34600.0
2009-05-14 13:50:00,17.05,17.05,17.04,17.05,74600.0,6.2329,6.2329,6.2292,6.2329,74600.0
2009-05-14 13:55:00,17.04,17.06,17.04,17.04,65600.0,6.2292,6.2365,6.2292,6.2292,65600.0
2009-05-14 14:00:00,17.05,17.06,17.04,17.05,73200.0,6.2329,6.2365,6.2292,6.2329,73200.0
2009-05-14 14:05:00,17.04,17.06,17.04,17.05,96100.0,6.2292,6.2365,6.2292,6.2329,96100.0
2009-05-14 14:10:00,17.06,17.08,17.05,17.06,184900.0,6.2365,6.2438,6.2329,6.2365,184900.0
2009-05-14 14:15:00,17.06,17.06,17.05,17.06,95100.0,6.2365,6.2365,6.2329,6.2365,95100.0
2009-05-14 14:20:00,17.06,17.06,17.05,17.06,133900.0,6.2365,6.2365,6.2329,6.2365,133900.0
2009-05-14 14:25:00,17.05,17.06,17.04,17.05,142700.0,6.2329,6.2365,6.2292,6.2329,142700.0
2009-05-14 14:30:00,17.04,17.05,17.04,17.05,69100.0,6.2292,6.2329,6.2292,6.2329,69100.0
2009-05-14 14:35:00,17.05,17.06,17.04,17.06,192900.0,6.2329,6.2365,6.2292,6.2365,192900.0
2009-05-14 14:40:00,17.06,17.1,17.04,17.1,317000.0,6.2365,6.2512,6.2292,6.2512,317000.0
2009-05-14 14:45:00,17.09,17.1,17.07,17.08,119200.0,6.2475,6.2512,6.2402,6.2438,119200.0
2009-05-14 14:50:00,17.07,17.08,17.06,17.06,106900.0,6.2402,6.2438,6.2365,6.2365,106900.0
2009-05-14 14:55:00,17.06,17.07,17.05,17.05,150600.0,6.2365,6.2402,6.2329,6.2329,150600.0
2009-05-14 15:00:00,17.06,17.06,17.05,17.05,106000.0,6.2365,6.2365,6.2329,6.2329,106000.0
2009-05-14 15:05:00,17.05,17.06,17.04,17.05,164900.0,6.2329,6.2365,6.2292,6.2329,164900.0
2009-05-14 15:10:00,17.05,17.06,17.04,17.04,123300.0,6.2329,6.2365,6.2292,6.2292,123300.0
2009-05-14 15:15:00,17.05,17.06,17.04,17.05,201900.0,6.2329,6.2365,6.2292,6.2329,201900.0
2009-05-14 15:20:00,17.04,17.05,17.04,17.05,112300.0,6.2292,6.2329,6.2292,6.2329,112300.0
2009-05-14 15:25:00,17.04,17.05,17.03,17.03,187700.0,6.2292,6.2329,6.2256,6.2256,187700.0
2009-05-14 15:30:00,17.03,17.21,17.02,17.03,211300.0,6.2256,6.2914,6.2219,6.2256,211300.0
2009-05-14 15:35:00,17.02,17.05,17.02,17.05,263000.0,6.2219,6.2329,6.2219,6.2329,263000.0
2009-05-14 15:40:00,17.04,17.07,17.0,17.0,597100.0,6.2292,6.2402,6.2146,6.2146,597100.0
2009-05-14 15:45:00,17.01,17.03,17.0,17.03,275100.0,6.2183,6.2256,6.2146,6.2256,275100.0
2009-05-14 15:50:00,17.03,17.05,17.01,17.02,408700.0,6.2256,6.2329,6.2183,6.2219,408700.0
2009-05-14 15:55:00,17.02,17.02,16.99,17.0,919600.0,6.2219,6.2219,6.2109,6.2146,919600.0
2009-05-15 09:30:00,16.99,17.0,16.91,16.91,1223000.0,6.2109,6.2146,6.1817,6.1817,1223000.0
2009-05-15 09:35:00,16.92,16.98,16.91,16.96,298800.0,6.1854,6.2073,6.1817,6.2,298800.0
2009-05-15 09:40:00,16.97,16.99,16.94,16.97,175200.0,6.2036,6.2109,6.1927,6.2036,175200.0
2009-05-15 09:45:00,16.97,17.01,16.96,17.0,457200.0,6.2036,6.2183,6.2,6.2146,457200.0
2009-05-15 09:50:00,17.0,17.02,16.99,17.0,313900.0,6.2146,6.2219,6.2109,6.2146,313900.0
2009-05-15 09:55:00,17.0,17.0,16.96,16.97,83000.0,6.2146,6.2146,6.2,6.2036,83000.0
2009-05-15 10:00:00,16.98,17.0,16.96,16.99,183600.0,6.2073,6.2146,6.2,6.2109,183600.0
2009-05-15 10:05:00,16.99,17.01,16.99,17.0,396100.0,6.2109,6.2183,6.2109,6.2146,396100.0
2009-05-15 10:10:00,17.0,17.05,16.99,17.04,294700.0,6.2146,6.2329,6.2109,6.2292,294700.0
2009-05-15 10:15:00,17.04,17.05,17.0,17.01,426200.0,6.2292,6.2329,6.2146,6.2183,426200.0
2009-05-15 10:20:00,17.01,17.01,17.0,17.01,116900.0,6.2183,6.2183,6.2146,6.2183,116900.0
2009-05-15 10:25:00,17.0,17.05,17.0,17.03,380200.0,6.2146,6.2329,6.2146,6.2256,380200.0
2009-05-15 10:30:00,17.03,17.07,17.02,17.06,456800.0,6.2256,6.2402,6.2219,6.2365,456800.0
2009-05-15 10:35:00,17.07,17.12,17.05,17.1,693000.0,6.2402,6.2585,6.2329,6.2512,693000.0
2009-05-15 10:40:00,17.1,17.19,17.09,17.19,426400.0,6.2512,6.2841,6.2475,6.2841,426400.0
2009-05-15 10:45:00,17.19,17.22,17.16,17.16,450000.0,6.2841,6.295,6.2731,6.2731,450000.0
2009-05-15 10:50:00,17.16,17.19,17.14,17.16,327600.0,6.2731,6.2841,6.2658,6.2731,327600.0
2009-05-15 10:55:00,17.17,17.17,17.09,17.11,360400.0,6.2767,6.2767,6.2475,6.2548,360400.0
2009-05-15 11:00:00,17.11,17.11,17.07,17.08,253700.0,6.2548,6.2548,6.2402,6.2438,253700.0
2009-05-15 11:05:00,17.08,17.13,17.08,17.13,304100.0,6.2438,6.2621,6.2438,6.2621,304100.0
2009-05-15 11:10:00,17.13,17.14,17.12,17.14,333200.0,6.2621,6.2658,6.2585,6.2658,333200.0
2009-05-15 11:15:00,17.14,17.16,17.11,17.11,177300.0,6.2658,6.2731,6.2548,6.2548,177300.0
2009-05-15 11:20:00,17.12,17.12,17.08,17.08,56400.0,6.2585,6.2585,6.2438,6.2438,56400.0
2009-05-15 11:25:00,17.09,17.09,17.05,17.05,109600.0,6.2475,6.2475,6.2329,6.2329,109600.0
2009-05-15 11:30:00,17.05,17.06,17.01,17.01,191700.0,6.2329,6.2365,6.2183,6.2183,191700.0
2009-05-15 11:35:00,17.01,17.02,17.0,17.01,95100.0,6.2183,6.2219,6.2146,6.2183,95100.0
2009-05-15 11:40:00,17.01,17.01,17.0,17.0,35200.0,6.2183,6.2183,6.2146,6.2146,35200.0
2009-05-15 11:45:00,17.0,17.01,16.99,17.0,107600.0,6.2146,6.2183,6.2109,6.2146,107600.0
2009-05-15 11:50:00,17.0,17.01,16.97,16.97,197500.0,6.2146,6.2183,6.2036,6.2036,197500.0
2009-05-15 11:55:00,16.97,16.98,16.97,16.97,106700.0,6.2036,6.2073,6.2036,6.2036,106700.0
2009-05-15 12:00:00,16.97,17.01,16.97,16.98,221700.0,6.2036,6.2183,6.2036,6.2073,221700.0
2009-05-15 12:05:00,16.97,16.98,16.95,16.95,219300.0,6.2036,6.2073,6.1963,6.1963,219300.0
2009-05-15 12:10:00,16.96,16.99,16.95,16.99,95000.0,6.2,6.2109,6.1963,6.2109,95000.0
2009-05-15 12:15:00,16.98,17.02,16.98,17.02,336700.0,6.2073,6.2219,6.2073,6.2219,336700.0
2009-05-15 12:20:00,17.02,17.06,17.01,17.04,119200.0,6.2219,6.2365,6.2183,6.2292,119200.0
2009-05-15 12:25:00,17.05,17.05,17.04,17.05,64500.0,6.2329,6.2329,6.2292,6.2329,64500.0
2009-05-15 12:30:00,17.05,17.05,17.04,17.05,94300.0,6.2329,6.2329,6.2292,6.2329,94300.0
2009-05-15 12:35:00,17.04,17.06,17.04,17.04,109700.0,6.2292,6.2365,6.2292,6.2292,109700.0
2009-05-15 12:40:00,17.05,17.05,17.04,17.04,42500.0,6.2329,6.2329,6.2292,6.2292,42500.0
2009-05-15 12:45:00,17.04,17.05,17.01,17.01,82500.0,6.2292,6.2329,6.2183,6.2183,82500.0
2009-05-15 12:50:00,17.01,17.02,17.0,17.01,48900.0,6.2183,6.2219,6.2146,6.2183,48900.0
2009-05-15 12:55:00,17.01,17.01,16.98,16.98,89000.0,6.2183,6.2183,6.2073,6.2073,89000.0
2009-05-15 13:00:00,16.99,16.99,16.96,16.98,79800.0,6.2109,6.2109,6.2,6.2073,79800.0
2009-05-15 13:05:00,16.98,16.99,16.97,16.99,71200.0,6.2073,6.2109,6.2036,6.2109,71200.0
2009-05-15 13:10:00,16.98,16.99,16.98,16.99,53500.0,6.2073,6.2109,6.2073,6.2109,53500.0
2009-05-15 13:15:00,16.99,17.02,16.98,17.02,182200.0,6.2109,6.2219,6.2073,6.2219,182200.0
2009-05-15 13:20:00,17.01,17.05,17.01,17.04,131600.0,6.2183,6.2329,6.2183,6.2292,131600.0
2009-05-15 13:25:00,17.05,17.05,17.04,17.05,47700.0,6.2329,6.2329,6.2292,6.2329,47700.0
2009-05-15 13:30:00,17.04,17.05,17.04,17.05,85100.0,6.2292,6.2329,6.2292,6.2329,85100.0
2009-05-15 13:35:00,17.04,17.05,17.02,17.05,117200.0,6.2292,6.2329,6.2219,6.2329,117200.0
2009-05-15 13:40:00,17.05,17.05,17.04,17.05,33200.0,6.2329,6.2329,6.2292,6.2329,33200.0
2009-05-15 13:45:00,17.04,17.05,17.04,17.05,28200.0,6.2292,6.2329,6.2292,6.2329,28200.0
2009-05-15 13:50:00,17.05,17.05,17.04,17.05,54800.0,6.2329,6.2329,6.2292,6.2329,54800.0
2009-05-15 13:55:00,17.04,17.05,17.04,17.04,45000.0,6.2292,6.2329,6.2292,6.2292,45000.0
2009-05-15 14:00:00,17.05,17.05,17.04,17.05,251100.0,6.2329,6.2329,6.2292,6.2329,251100.0
2009-05-15 14:05:00,17.04,17.05,17.04,17.05,42000.0,6.2292,6.2329,6.2292,6.2329,42000.0
2009-05-15 14:10:00,17.04,17.05,17.02,17.02,153500.0,6.2292,6.2329,6.2219,6.2219,153500.0
2009-05-15 14:15:00,17.02,17.04,17.02,17.03,153000.0,6.2219,6.2292,6.2219,6.2256,153000.0
2009-05-15 14:20:00,17.03,17.03,17.0,17.0,113600.0,6.2256,6.2256,6.2146,6.2146,113600.0
2009-05-15 14:25:00,17.0,17.01,17.0,17.01,104400.0,6.2146,6.2183,6.2146,6.2183,104400.0
2009-05-15 14:30:00,17.0,17.01,16.98,16.99,155000.0,6.2146,6.2183,6.2073,6.2109,155000.0
2009-05-15 14:35:00,16.99,17.0,16.99,16.99,24900.0,6.2109,6.2146,6.2109,6.2109,24900.0
2009-05-15 14:40:00,17.0,17.0,16.99,16.99,410300.0,6.2146,6.2146,6.2109,6.2109,410300.0
2009-05-15 14:45:00,16.99,17.0,16.96,16.97,193400.0,6.2109,6.2146,6.2,6.2036,193400.0
2009-05-15 14:50:00,16.97,16.98,16.96,16.98,109300.0,6.2036,6.2073,6.2,6.2073,109300.0
2009-05-15 14:55:00,16.97,16.98,16.96,16.98,167200.0,6.2036,6.2073,6.2,6.2073,167200.0
2009-05-15 15:00:00,16.98,16.98,16.96,16.97,144000.0,6.2073,6.2073,6.2,6.2036,144000.0
2009-05-15 15:05:00,16.97,16.99,16.96,16.98,443900.0,6.2036,6.2109,6.2,6.2073,443900.0
2009-05-15 15:10:00,16.98,17.0,16.98,16.99,138300.0,6.2073,6.2146,6.2073,6.2109,138300.0
2009-05-15 15:15:00,16.99,17.01,16.99,17.0,142200.0,6.2109,6.2183,6.2109,6.2146,142200.0
2009-05-15 15:20:00,16.99,17.0,16.99,17.0,235600.0,6.2109,6.2146,6.2109,6.2146,235600.0
2009-05-15 15:25:00,17.0,17.01,16.99,17.01,187700.0,6.2146,6.2183,6.2109,6.2183,187700.0
2009-05-15 15:30:00,17.01,17.03,17.0,17.03,290000.0,6.2183,6.2256,6.2146,6.2256,290000.0
2009-05-15 15:35:00,17.03,17.03,17.0,17.01,460600.0,6.2256,6.2256,6.2146,6.2183,460600.0
2009-05-15 15:40:00,17.01,17.02,16.99,17.01,577600.0,6.2183,6.2219,6.2109,6.2183,577600.0
2009-05-15 15:45:00,17.02,17.02,16.98,16.98,284700.0,6.2219,6.2219,6.2073,6.2073,284700.0
2009-05-15 15:50:00,16.98,17.0,16.97,16.98,469300.0,6.2073,6.2146,6.2036,6.2073,469300.0
2009-05-15 15:55:00,16.98,17.0,16.97,17.0,932400.0,6.2073,6.2146,6.2036,6.2146,932400.0
2009-05-18 09:30:00,16.94,16.94,16.7,16.75,870800.0,6.1927,6.1927,6.1049,6.1232,870800.0
2009-05-18 09:35:00,16.75,16.86,16.7,16.74,894900.0,6.1232,6.1634,6.1049,6.1196,894900.0
2009-05-18 09:40:00,16.74,16.77,16.6,16.61,856900.0,6.1196,6.1305,6.0684,6.072,856900.0
2009-05-18 09:45:00,16.62,16.64,16.56,16.64,830900.0,6.0757,6.083,6.0537,6.083,830900.0
2009-05-18 09:50:00,16.63,16.65,16.59,16.61,606500.0,6.0793,6.0866,6.0647,6.072,606500.0
2009-05-18 09:55:00,16.61,16.66,16.6,16.65,342400.0,6.072,6.0903,6.0684,6.0866,342400.0
2009-05-18 10:00:00,16.64,16.66,16.62,16.64,443700.0,6.083,6.0903,6.0757,6.083,443700.0
2009-05-18 10:05:00,16.65,16.68,16.6,16.61,676600.0,6.0866,6.0976,6.0684,6.072,676600.0
2009-05-18 10:10:00,16.61,16.64,16.5,16.55,962600.0,6.072,6.083,6.0318,6.0501,962600.0
2009-05-18 10:15:00,16.54,16.55,16.5,16.52,673600.0,6.0464,6.0501,6.0318,6.0391,673600.0
2009-05-18 10:20:00,16.53,16.56,16.51,16.55,331300.0,6.0428,6.0537,6.0355,6.0501,331300.0
2009-05-18 10:25:00,16.56,16.59,16.56,16.56,306100.0,6.0537,6.0647,6.0537,6.0537,306100.0
2009-05-18 10:30:00,16.57,16.63,16.55,16.62,313100.0,6.0574,6.0793,6.0501,6.0757,313100.0
2009-05-18 10:35:00,16.61,16.64,16.61,16.64,133000.0,6.072,6.083,6.072,6.083,133000.0
2009-05-18 10:40:00,16.63,16.64,16.57,16.59,595000.0,6.0793,6.083,6.0574,6.0647,595000.0
2009-05-18 10:45:00,16.58,16.61,16.56,16.6,296200.0,6.0611,6.072,6.0537,6.0684,296200.0
2009-05-18 10:50:00,16.6,16.61,16.58,16.59,280000.0,6.0684,6.072,6.0611,6.0647,280000.0
2009-05-18 10:55:00,16.59,16.67,16.59,16.62,323600.0,6.0647,6.094,6.0647,6.0757,323600.0
2009-05-18 11:00:00,16.62,16.62,16.6,16.62,167400.0,6.0757,6.0757,6.0684,6.0757,167400.0
2009-05-18 11:05:00,16.61,16.62,16.59,16.6,452700.0,6.072,6.0757,6.0647,6.0684,452700.0
2009-05-18 11:10:00,16.6,16.61,16.59,16.6,122600.0,6.0684,6.072,6.0647,6.0684,122600.0
2009-05-18 11:15:00,16.6,16.64,16.59,16.64,163600.0,6.0684,6.083,6.0647,6.083,163600.0
2009-05-18 11:20:00,16.64,16.65,16.63,16.64,162900.0,6.083,6.0866,6.0793,6.083,162900.0
2009-05-18 11:25:00,16.64,16.66,16.63,16.64,180200.0,6.083,6.0903,6.0793,6.083,180200.0
2009-05-18 11:30:00,16.64,16.74,16.64,16.74,286100.0,6.083,6.1196,6.083,6.1196,286100.0
2009-05-18 11:35:00,16.74,16.77,16.73,16.76,304000.0,6.1196,6.1305,6.1159,6.1269,304000.0
2009-05-18 11:40:00,16.76,16.78,16.76,16.77,130100.0,6.1269,6.1342,6.1269,6.1305,130100.0
2009-05-18 11:45:00,16.78,16.78,16.72,16.73,355700.0,6.1342,6.1342,6.1122,6.1159,355700.0
2009-05-18 11:50:00,16.73,16.79,16.71,16.78,404700.0,6.1159,6.1378,6.1086,6.1342,404700.0
2009-05-18 11:55:00,16.77,16.78,16.76,16.76,61200.0,6.1305,6.1342,6.1269,6.1269,61200.0
2009-05-18 12:00:00,16.77,16.77,16.75,16.76,155200.0,6.1305,6.1305,6.1232,6.1269,155200.0
2009-05-18 12:05:00,16.75,16.77,16.74,16.76,127400.0,6.1232,6.1305,6.1196,6.1269,127400.0
2009-05-18 12:10:00,16.77,16.77,16.74,16.74,79700.0,6.1305,6.1305,6.1196,6.1196,79700.0
2009-05-18 12:15:00,16.74,16.76,16.72,16.72,163500.0,6.1196,6.1269,6.1122,6.1122,163500.0
2009-05-18 12:20:00,16.72,16.75,16.72,16.74,84600.0,6.1122,6.1232,6.1122,6.1196,84600.0
2009-05-18 12:25:00,16.75,16.76,16.74,16.75,94900.0,6.1232,6.1269,6.1196,6.1232,94900.0
2009-05-18 12:30:00,16.74,16.75,16.74,16.75,31300.0,6.1196,6.1232,6.1196,6.1232,31300.0
2009-05-18 12:35:00,16.75,16.8,16.74,16.79,184900.0,6.1232,6.1415,6.1196,6.1378,184900.0
2009-05-18 12:40:00,16.79,16.81,16.77,16.79,329700.0,6.1378,6.1451,6.1305,6.1378,329700.0
2009-05-18 12:45:00,16.78,16.81,16.76,16.79,270200.0,6.1342,6.1451,6.1269,6.1378,270200.0
2009-05-18 12:50:00,16.79,16.81,16.78,16.81,438500.0,6.1378,6.1451,6.1342,6.1451,438500.0
2009-05-18 12:55:00,16.8,16.82,16.8,16.82,130400.0,6.1415,6.1488,6.1415,6.1488,130400.0
2009-05-18 13:00:00,16.82,16.82,16.77,16.79,187500.0,6.1488,6.1488,6.1305,6.1378,187500.0
2009-05-18 13:05:00,16.79,16.79,16.73,16.74,163900.0,6.1378,6.1378,6.1159,6.1196,163900.0
2009-05-18 13:10:00,16.73,16.78,16.73,16.77,145700.0,6.1159,6.1342,6.1159,6.1305,145700.0
2009-05-18 13:15:00,16.78,16.79,16.75,16.79,149800.0,6.1342,6.1378,6.1232,6.1378,149800.0
2009-05-18 13:20:00,16.79,16.8,16.78,16.8,108600.0,6.1378,6.1415,6.1342,6.1415,108600.0
2009-05-18 13:25:00,16.8,16.8,16.79,16.8,77400.0,6.1415,6.1415,6.1378,6.1415,77400.0
2009-05-18 13:30:00,16.8,16.8,16.79,16.8,50100.0,6.1415,6.1415,6.1378,6.1415,50100.0
2009-05-18 13:35:00,16.79,16.82,16.79,16.82,114600.0,6.1378,6.1488,6.1378,6.1488,114600.0
2009-05-18 13:40:00,16.82,16.82,16.81,16.82,51100.0,6.1488,6.1488,6.1451,6.1488,51100.0
2009-05-18 13:45:00,16.81,16.82,16.81,16.82,72700.0,6.1451,6.1488,6.1451,6.1488,72700.0
2009-05-18 13:50:00,16.81,16.82,16.81,16.81,68200.0,6.1451,6.1488,6.1451,6.1451,68200.0
2009-05-18 13:55:00,16.81,16.82,16.81,16.81,33800.0,6.1451,6.1488,6.1451,6.1451,33800.0
2009-05-18 14:00:00,16.81,16.82,16.79,16.8,82900.0,6.1451,6.1488,6.1378,6.1415,82900.0
2009-05-18 14:05:00,16.8,16.8,16.79,16.8,84800.0,6.1415,6.1415,6.1378,6.1415,84800.0
2009-05-18 14:10:00,16.8,16.81,16.79,16.79,180100.0,6.1415,6.1451,6.1378,6.1378,180100.0
2009-05-18 14:15:00,16.8,16.81,16.79,16.8,114500.0,6.1415,6.1451,6.1378,6.1415,114500.0
2009-05-18 14:20:00,16.81,16.82,16.8,16.81,122400.0,6.1451,6.1488,6.1415,6.1451,122400.0
2009-05-18 14:25:00,16.81,16.82,16.79,16.79,66800.0,6.1451,6.1488,6.1378,6.1378,66800.0
2009-05-18 14:30:00,16.79,16.83,16.79,16.8,213100.0,6.1378,6.1525,6.1378,6.1415,213100.0
2009-05-18 14:35:00,16.81,16.83,16.8,16.83,132600.0,6.1451,6.1525,6.1415,6.1525,132600.0
2009-05-18 14:40:00,16.83,16.85,16.82,16.84,239400.0,6.1525,6.1598,6.1488,6.1561,239400.0
2009-05-18 14:45:00,16.83,16.88,16.83,16.88,205800.0,6.1525,6.1707,6.1525,6.1707,205800.0
2009-05-18 14:50:00,16.87,16.89,16.87,16.88,142600.0,6.1671,6.1744,6.1671,6.1707,142600.0
2009-05-18 14:55:00,16.88,16.9,16.87,16.9,141200.0,6.1707,6.178,6.1671,6.178,141200.0
2009-05-18 15:00:00,16.89,16.9,16.88,16.9,150800.0,6.1744,6.178,6.1707,6.178,150800.0
2009-05-18 15:05:00,16.89,16.95,16.89,16.93,399900.0,6.1744,6.1963,6.1744,6.189,399900.0
2009-05-18 15:10:00,16.93,16.95,16.92,16.92,220600.0,6.189,6.1963,6.1854,6.1854,220600.0
2009-05-18 15:15:00,16.93,16.93,16.9,16.9,147100.0,6.189,6.189,6.178,6.178,147100.0
2009-05-18 15:20:00,16.9,16.91,16.88,16.89,213700.0,6.178,6.1817,6.1707,6.1744,213700.0
2009-05-18 15:25:00,16.9,16.9,16.86,16.88,313600.0,6.178,6.178,6.1634,6.1707,313600.0
2009-05-18 15:30:00,16.87,16.88,16.84,16.86,493500.0,6.1671,6.1707,6.1561,6.1634,493500.0
2009-05-18 15:35:00,16.85,16.86,16.83,16.83,315300.0,6.1598,6.1634,6.1525,6.1525,315300.0
2009-05-18 15:40:00,16.83,16.84,16.8,16.83,468200.0,6.1525,6.1561,6.1415,6.1525,468200.0
2009-05-18 15:45:00,16.82,16.86,16.82,16.84,492500.0,6.1488,6.1634,6.1488,6.1561,492500.0
2009-05-18 15:50:00,16.85,16.88,16.84,16.88,608800.0,6.1598,6.1707,6.1561,6.1707,608800.0
2009-05-18 15:55:00,16.87,16.9,16.87,16.89,1087300.0,6.1671,6.178,6.1671,6.1744,1087300.0
2009-05-19 09:30:00,16.89,16.89,16.69,16.7,429200.0,6.1744,6.1744,6.1013,6.1049,429200.0
2009-05-19 09:35:00,16.69,16.8,16.67,16.76,333300.0,6.1013,6.1415,6.094,6.1269,333300.0
2009-05-19 09:40:00,16.76,16.79,16.71,16.71,390600.0,6.1269,6.1378,6.1086,6.1086,390600.0
2009-05-19 09:45:00,16.71,16.75,16.69,16.75,288300.0,6.1086,6.1232,6.1013,6.1232,288300.0
2009-05-19 09:50:00,16.76,16.76,16.68,16.71,440400.0,6.1269,6.1269,6.0976,6.1086,440400.0
2009-05-19 09:55:00,16.71,16.76,16.69,16.73,400700.0,6.1086,6.1269,6.1013,6.1159,400700.0
2009-05-19 10:00:00,16.73,16.78,16.72,16.75,308400.0,6.1159,6.1342,6.1122,6.1232,308400.0
2009-05-19 10:05:00,16.75,16.76,16.73,16.73,141400.0,6.1232,6.1269,6.1159,6.1159,141400.0
2009-05-19 10:10:00,16.74,16.75,16.7,16.73,347600.0,6.1196,6.1232,6.1049,6.1159,347600.0
2009-05-19 10:15:00,16.73,16.77,16.73,16.75,250800.0,6.1159,6.1305,6.1159,6.1232,250800.0
2009-05-19 10:20:00,16.75,16.84,16.74,16.83,361000.0,6.1232,6.1561,6.1196,6.1525,361000.0
2009-05-19 10:25:00,16.83,16.83,16.78,16.78,194500.0,6.1525,6.1525,6.1342,6.1342,194500.0
2009-05-19 10:30:00,16.78,16.81,16.78,16.79,120200.0,6.1342,6.1451,6.1342,6.1378,120200.0
2009-05-19 10:35:00,16.79,16.83,16.78,16.81,196400.0,6.1378,6.1525,6.1342,6.1451,196400.0
2009-05-19 10:40:00,16.81,16.82,16.78,16.79,138200.0,6.1451,6.1488,6.1342,6.1378,138200.0
2009-05-19 10:45:00,16.79,16.79,16.76,16.76,131700.0,6.1378,6.1378,6.1269,6.1269,131700.0
2009-05-19 10:50:00,16.76,16.77,16.73,16.73,182700.0,6.1269,6.1305,6.1159,6.1159,182700.0
2009-05-19 10:55:00,16.74,16.77,16.73,16.76,78000.0,6.1196,6.1305,6.1159,6.1269,78000.0
2009-05-19 11:00:00,16.76,16.79,16.75,16.79,159700.0,6.1269,6.1378,6.1232,6.1378,159700.0
2009-05-19 11:05:00,16.78,16.8,16.78,16.79,65200.0,6.1342,6.1415,6.1342,6.1378,65200.0
2009-05-19 11:10:00,16.79,16.8,16.78,16.79,89400.0,6.1378,6.1415,6.1342,6.1378,89400.0
2009-05-19 11:15:00,16.78,16.8,16.78,16.8,73200.0,6.1342,6.1415,6.1342,6.1415,73200.0
2009-05-19 11:20:00,16.8,16.81,16.78,16.78,196700.0,6.1415,6.1451,6.1342,6.1342,196700.0
2009-05-19 11:25:00,16.78,16.8,16.78,16.78,77900.0,6.1342,6.1415,6.1342,6.1342,77900.0
2009-05-19 11:30:00,16.78,16.79,16.78,16.79,82200.0,6.1342,6.1378,6.1342,6.1378,82200.0
2009-05-19 11:35:00,16.78,16.8,16.78,16.78,372400.0,6.1342,6.1415,6.1342,6.1342,372400.0
2009-05-19 11:40:00,16.78,16.79,16.78,16.78,93500.0,6.1342,6.1378,6.1342,6.1342,93500.0
2009-05-19 11:45:00,16.79,16.8,16.78,16.79,77000.0,6.1378,6.1415,6.1342,6.1378,77000.0
2009-05-19 11:50:00,16.8,16.82,16.79,16.82,274200.0,6.1415,6.1488,6.1378,6.1488,274200.0
2009-05-19 11:55:00,16.82,16.82,16.8,16.81,99800.0,6.1488,6.1488,6.1415,6.1451,99800.0
2009-05-19 12:00:00,16.82,16.82,16.8,16.8,103100.0,6.1488,6.1488,6.1415,6.1415,103100.0
2009-05-19 12:05:00,16.8,16.81,16.79,16.79,54200.0,6.1415,6.1451,6.1378,6.1378,54200.0
2009-05-19 12:10:00,16.79,16.81,16.79,16.8,103800.0,6.1378,6.1451,6.1378,6.1415,103800.0
2009-05-19 12:15:00,16.81,16.82,16.8,16.82,52400.0,6.1451,6.1488,6.1415,6.1488,52400.0
2009-05-19 12:20:00,16.82,16.84,16.81,16.82,109500.0,6.1488,6.1561,6.1451,6.1488,109500.0
2009-05-19 12:25:00,16.82,16.83,16.82,16.82,24300.0,6.1488,6.1525,6.1488,6.1488,24300.0
2009-05-19 12:30:00,16.83,16.83,16.81,16.81,91300.0,6.1525,6.1525,6.1451,6.1451,91300.0
2009-05-19 12:35:00,16.81,16.83,16.79,16.8,51300.0,6.1451,6.1525,6.1378,6.1415,51300.0
2009-05-19 12:40:00,16.79,16.81,16.79,16.8,91900.0,6.1378,6.1451,6.1378,6.1415,91900.0
2009-05-19 12:45:00,16.8,16.81,16.8,16.81,28300.0,6.1415,6.1451,6.1415,6.1451,28300.0
2009-05-19 12:50:00,16.81,16.81,16.8,16.81,53300.0,6.1451,6.1451,6.1415,6.1451,53300.0
2009-05-19 12:55:00,16.81,16.81,16.8,16.81,61700.0,6.1451,6.1451,6.1415,6.1451,61700.0
2009-05-19 13:00:00,16.8,16.82,16.8,16.81,144400.0,6.1415,6.1488,6.1415,6.1451,144400.0
2009-05-19 13:05:00,16.81,16.82,16.81,16.81,91200.0,6.1451,6.1488,6.1451,6.1451,91200.0
2009-05-19 13:10:00,16.81,16.83,16.79,16.82,165000.0,6.1451,6.1525,6.1378,6.1488,165000.0
2009-05-19 13:15:00,16.82,16.83,16.82,16.82,25100.0,6.1488,6.1525,6.1488,6.1488,25100.0
2009-05-19 13:20:00,16.82,16.85,16.82,16.83,165000.0,6.1488,6.1598,6.1488,6.1525,165000.0
2009-05-19 13:25:00,16.83,16.84,16.83,16.84,30900.0,6.1525,6.1561,6.1525,6.1561,30900.0
2009-05-19 13:30:00,16.84,16.84,16.82,16.83,206000.0,6.1561,6.1561,6.1488,6.1525,206000.0
2009-05-19 13:35:00,16.83,16.84,16.82,16.84,78600.0,6.1525,6.1561,6.1488,6.1561,78600.0
2009-05-19 13:40:00,16.83,16.85,16.79,16.8,457600.0,6.1525,6.1598,6.1378,6.1415,457600.0
2009-05-19 13:45:00,16.8,16.82,16.79,16.82,118900.0,6.1415,6.1488,6.1378,6.1488,118900.0
2009-05-19 13:50:00,16.82,16.83,16.8,16.8,168900.0,6.1488,6.1525,6.1415,6.1415,168900.0
2009-05-19 13:55:00,16.8,16.81,16.8,16.81,54700.0,6.1415,6.1451,6.1415,6.1451,54700.0
2009-05-19 14:00:00,16.8,16.81,16.8,16.8,66900.0,6.1415,6.1451,6.1415,6.1415,66900.0
2009-05-19 14:05:00,16.8,16.81,16.8,16.8,26600.0,6.1415,6.1451,6.1415,6.1415,26600.0
2009-05-19 14:10:00,16.81,16.82,16.8,16.82,51100.0,6.1451,6.1488,6.1415,6.1488,51100.0
2009-05-19 14:15:00,16.82,16.86,16.81,16.86,131500.0,6.1488,6.1634,6.1451,6.1634,131500.0
2009-05-19 14:20:00,16.86,16.88,16.85,16.86,175000.0,6.1634,6.1707,6.1598,6.1634,175000.0
2009-05-19 14:25:00,16.86,16.91,16.86,16.91,190100.0,6.1634,6.1817,6.1634,6.1817,190100.0
2009-05-19 14:30:00,16.91,16.92,16.89,16.9,189100.0,6.1817,6.1854,6.1744,6.178,189100.0
2009-05-19 14:35:00,16.9,16.91,16.87,16.89,170700.0,6.178,6.1817,6.1671,6.1744,170700.0
2009-05-19 14:40:00,16.89,16.9,16.88,16.9,63100.0,6.1744,6.178,6.1707,6.178,63100.0
2009-05-19 14:45:00,16.9,16.9,16.89,16.9,43400.0,6.178,6.178,6.1744,6.178,43400.0
2009-05-19 14:50:00,16.89,16.91,16.89,16.9,129800.0,6.1744,6.1817,6.1744,6.178,129800.0
2009-05-19 14:55:00,16.9,16.91,16.86,16.87,109600.0,6.178,6.1817,6.1634,6.1671,109600.0
2009-05-19 15:00:00,16.86,16.88,16.85,16.85,227200.0,6.1634,6.1707,6.1598,6.1598,227200.0
2009-05-19 15:05:00,16.86,16.88,16.85,16.87,208000.0,6.1634,6.1707,6.1598,6.1671,208000.0
2009-05-19 15:10:00,16.86,16.87,16.83,16.83,106500.0,6.1634,6.1671,6.1525,6.1525,106500.0
2009-05-19 15:15:00,16.83,16.84,16.82,16.83,103900.0,6.1525,6.1561,6.1488,6.1525,103900.0
2009-05-19 15:20:00,16.82,16.86,16.82,16.86,107600.0,6.1488,6.1634,6.1488,6.1634,107600.0
2009-05-19 15:25:00,16.85,16.87,16.85,16.86,81400.0,6.1598,6.1671,6.1598,6.1634,81400.0
2009-05-19 15:30:00,16.86,16.87,16.83,16.83,166200.0,6.1634,6.1671,6.1525,6.1525,166200.0
2009-05-19 15:35:00,16.83,16.84,16.83,16.83,89700.0,6.1525,6.1561,6.1525,6.1525,89700.0
2009-05-19 15:40:00,16.83,16.86,16.83,16.83,198600.0,6.1525,6.1634,6.1525,6.1525,198600.0
2009-05-19 15:45:00,16.83,16.85,16.83,16.84,240200.0,6.1525,6.1598,6.1525,6.1561,240200.0
2009-05-19 15:50:00,16.84,16.85,16.8,16.8,505800.0,6.1561,6.1598,6.1415,6.1415,505800.0
2009-05-19 15:55:00,16.81,16.81,16.8,16.81,390900.0,6.1451,6.1451,6.1415,6.1451,390900.0
2009-05-20 09:30:00,16.92,16.99,16.82,16.86,350400.0,6.1854,6.2109,6.1488,6.1634,350400.0
2009-05-20 09:35:00,16.86,16.91,16.85,16.88,221700.0,6.1634,6.1817,6.1598,6.1707,221700.0
2009-05-20 09:40:00,16.89,16.89,16.79,16.82,192000.0,6.1744,6.1744,6.1378,6.1488,192000.0
2009-05-20 09:45:00,16.82,16.83,16.79,16.8,114400.0,6.1488,6.1525,6.1378,6.1415,114400.0
2009-05-20 09:50:00,16.79,16.8,16.73,16.75,249500.0,6.1378,6.1415,6.1159,6.1232,249500.0
2009-05-20 09:55:00,16.75,16.76,16.75,16.75,93100.0,6.1232,6.1269,6.1232,6.1232,93100.0
2009-05-20 10:00:00,16.75,16.78,16.75,16.75,238200.0,6.1232,6.1342,6.1232,6.1232,238200.0
2009-05-20 10:05:00,16.75,16.76,16.74,16.74,128000.0,6.1232,6.1269,6.1196,6.1196,128000.0
2009-05-20 10:10:00,16.74,16.75,16.67,16.71,534200.0,6.1196,6.1232,6.094,6.1086,534200.0
2009-05-20 10:15:00,16.7,16.72,16.67,16.71,255000.0,6.1049,6.1122,6.094,6.1086,255000.0
2009-05-20 10:20:00,16.71,16.76,16.71,16.72,297100.0,6.1086,6.1269,6.1086,6.1122,297100.0
2009-05-20 10:25:00,16.73,16.74,16.71,16.72,156400.0,6.1159,6.1196,6.1086,6.1122,156400.0
2009-05-20 10:30:00,16.71,16.76,16.69,16.76,234200.0,6.1086,6.1269,6.1013,6.1269,234200.0
2009-05-20 10:35:00,16.76,16.8,16.75,16.79,128100.0,6.1269,6.1415,6.1232,6.1378,128100.0
2009-05-20 10:40:00,16.79,16.8,16.79,16.8,72900.0,6.1378,6.1415,6.1378,6.1415,72900.0
2009-05-20 10:45:00,16.79,16.84,16.79,16.83,226100.0,6.1378,6.1561,6.1378,6.1525,226100.0
2009-05-20 10:50:00,16.83,16.83,16.8,16.81,130400.0,6.1525,6.1525,6.1415,6.1451,130400.0
2009-05-20 10:55:00,16.81,16.85,16.8,16.85,232700.0,6.1451,6.1598,6.1415,6.1598,232700.0
2009-05-20 11:00:00,16.85,16.86,16.81,16.82,189500.0,6.1598,6.1634,6.1451,6.1488,189500.0
2009-05-20 11:05:00,16.82,16.82,16.81,16.82,97600.0,6.1488,6.1488,6.1451,6.1488,97600.0
2009-05-20 11:10:00,16.81,16.82,16.81,16.82,71900.0,6.1451,6.1488,6.1451,6.1488,71900.0
2009-05-20 11:15:00,16.81,16.82,16.81,16.81,94000.0,6.1451,6.1488,6.1451,6.1451,94000.0
2009-05-20 11:20:00,16.81,16.84,16.81,16.83,285200.0,6.1451,6.1561,6.1451,6.1525,285200.0
2009-05-20 11:25:00,16.83,16.83,16.81,16.81,166000.0,6.1525,6.1525,6.1451,6.1451,166000.0
2009-05-20 11:30:00,16.81,16.82,16.81,16.82,53300.0,6.1451,6.1488,6.1451,6.1488,53300.0
2009-05-20 11:35:00,16.81,16.82,16.81,16.81,182700.0,6.1451,6.1488,6.1451,6.1451,182700.0
2009-05-20 11:40:00,16.81,16.82,16.79,16.8,356000.0,6.1451,6.1488,6.1378,6.1415,356000.0
2009-05-20 11:45:00,16.79,16.8,16.77,16.79,110500.0,6.1378,6.1415,6.1305,6.1378,110500.0
2009-05-20 11:50:00,16.79,16.81,16.76,16.77,161800.0,6.1378,6.1451,6.1269,6.1305,161800.0
2009-05-20 11:55:00,16.77,16.77,16.72,16.75,334200.0,6.1305,6.1305,6.1122,6.1232,334200.0
2009-05-20 12:00:00,16.75,16.76,16.74,16.76,104400.0,6.1232,6.1269,6.1196,6.1269,104400.0
2009-05-20 12:05:00,16.76,16.77,16.75,16.77,72300.0,6.1269,6.1305,6.1232,6.1305,72300.0
2009-05-20 12:10:00,16.77,16.79,16.76,16.79,74800.0,6.1305,6.1378,6.1269,6.1378,74800.0
2009-05-20 12:15:00,16.79,16.79,16.78,16.79,62500.0,6.1378,6.1378,6.1342,6.1378,62500.0
2009-05-20 12:20:00,16.79,16.81,16.78,16.81,121500.0,6.1378,6.1451,6.1342,6.1451,121500.0
2009-05-20 12:25:00,16.81,16.82,16.8,16.81,98400.0,6.1451,6.1488,6.1415,6.1451,98400.0
2009-05-20 12:30:00,16.81,16.81,16.8,16.81,116600.0,6.1451,6.1451,6.1415,6.1451,116600.0
2009-05-20 12:35:00,16.81,16.82,16.8,16.8,100800.0,6.1451,6.1488,6.1415,6.1415,100800.0
2009-05-20 12:40:00,16.8,16.81,16.8,16.81,74400.0,6.1415,6.1451,6.1415,6.1451,74400.0
2009-05-20 12:45:00,16.81,16.82,16.8,16.81,145300.0,6.1451,6.1488,6.1415,6.1451,145300.0
2009-05-20 12:50:00,16.81,16.82,16.8,16.82,130400.0,6.1451,6.1488,6.1415,6.1488,130400.0
2009-05-20 12:55:00,16.82,16.83,16.81,16.82,71300.0,6.1488,6.1525,6.1451,6.1488,71300.0
2009-05-20 13:00:00,16.83,16.83,16.81,16.81,237900.0,6.1525,6.1525,6.1451,6.1451,237900.0
2009-05-20 13:05:00,16.81,16.82,16.81,16.81,73500.0,6.1451,6.1488,6.1451,6.1451,73500.0
2009-05-20 13:10:00,16.82,16.82,16.81,16.81,55400.0,6.1488,6.1488,6.1451,6.1451,55400.0
2009-05-20 13:15:00,16.82,16.84,16.81,16.83,142900.0,6.1488,6.1561,6.1451,6.1525,142900.0
2009-05-20 13:20:00,16.84,16.84,16.77,16.77,393000.0,6.1561,6.1561,6.1305,6.1305,393000.0
2009-05-20 13:25:00,16.78,16.78,16.76,16.77,97500.0,6.1342,6.1342,6.1269,6.1305,97500.0
2009-05-20 13:30:00,16.76,16.78,16.76,16.78,97400.0,6.1269,6.1342,6.1269,6.1342,97400.0
2009-05-20 13:35:00,16.77,16.82,16.77,16.8,126400.0,6.1305,6.1488,6.1305,6.1415,126400.0
2009-05-20 13:40:00,16.81,16.82,16.78,16.82,132900.0,6.1451,6.1488,6.1342,6.1488,132900.0
2009-05-20 13:45:00,16.81,16.85,16.81,16.84,78500.0,6.1451,6.1598,6.1451,6.1561,78500.0
2009-05-20 13:50:00,16.85,16.85,16.84,16.84,34800.0,6.1598,6.1598,6.1561,6.1561,34800.0
2009-05-20 13:55:00,16.85,16.85,16.84,16.84,114600.0,6.1598,6.1598,6.1561,6.1561,114600.0
2009-05-20 14:00:00,16.84,16.86,16.82,16.85,299600.0,6.1561,6.1634,6.1488,6.1598,299600.0
2009-05-20 14:05:00,16.85,16.89,16.84,16.86,154100.0,6.1598,6.1744,6.1561,6.1634,154100.0
2009-05-20 14:10:00,16.86,16.88,16.82,16.84,265100.0,6.1634,6.1707,6.1488,6.1561,265100.0
2009-05-20 14:15:00,16.84,16.86,16.83,16.85,94400.0,6.1561,6.1634,6.1525,6.1598,94400.0
2009-05-20 14:20:00,16.86,16.88,16.85,16.88,109600.0,6.1634,6.1707,6.1598,6.1707,109600.0
2009-05-20 14:25:00,16.88,16.88,16.87,16.88,36000.0,6.1707,6.1707,6.1671,6.1707,36000.0
2009-05-20 14:30:00,16.87,16.88,16.84,16.84,123200.0,6.1671,6.1707,6.1561,6.1561,123200.0
2009-05-20 14:35:00,16.84,16.85,16.84,16.84,89100.0,6.1561,6.1598,6.1561,6.1561,89100.0
2009-05-20 14:40:00,16.85,16.86,16.84,16.85,119800.0,6.1598,6.1634,6.1561,6.1598,119800.0
2009-05-20 14:45:00,16.85,16.86,16.84,16.85,140300.0,6.1598,6.1634,6.1561,6.1598,140300.0
2009-05-20 14:50:00,16.85,16.86,16.85,16.85,118600.0,6.1598,6.1634,6.1598,6.1598,118600.0
2009-05-20 14:55:00,16.85,16.86,16.84,16.84,100100.0,6.1598,6.1634,6.1561,6.1561,100100.0
2009-05-20 15:00:00,16.85,16.85,16.81,16.81,136700.0,6.1598,6.1598,6.1451,6.1451,136700.0
2009-05-20 15:05:00,16.82,16.83,16.8,16.8,237800.0,6.1488,6.1525,6.1415,6.1415,237800.0
2009-05-20 15:10:00,16.81,16.81,16.77,16.78,213400.0,6.1451,6.1451,6.1305,6.1342,213400.0
2009-05-20 15:15:00,16.79,16.79,16.78,16.79,171200.0,6.1378,6.1378,6.1342,6.1378,171200.0
2009-05-20 15:20:00,16.78,16.82,16.78,16.8,313900.0,6.1342,6.1488,6.1342,6.1415,313900.0
2009-05-20 15:25:00,16.81,16.81,16.79,16.8,179600.0,6.1451,6.1451,6.1378,6.1415,179600.0
2009-05-20 15:30:00,16.79,16.82,16.77,16.8,290000.0,6.1378,6.1488,6.1305,6.1415,290000.0
2009-05-20 15:35:00,16.8,16.82,16.79,16.79,206600.0,6.1415,6.1488,6.1378,6.1378,206600.0
2009-05-20 15:40:00,16.79,16.8,16.77,16.77,213400.0,6.1378,6.1415,6.1305,6.1305,213400.0
2009-05-20 15:45:00,16.77,16.8,16.77,16.79,361900.0,6.1305,6.1415,6.1305,6.1378,361900.0
2009-05-20 15:50:00,16.79,16.8,16.76,16.77,245400.0,6.1378,6.1415,6.1269,6.1305,245400.0
2009-05-20 15:55:00,16.76,16.77,16.76,16.76,449700.0,6.1269,6.1305,6.1269,6.1269,449700.0
2009-05-21 09:30:00,16.63,16.67,16.6,16.65,284900.0,6.0793,6.094,6.0684,6.0866,284900.0
2009-05-21 09:35:00,16.65,16.68,16.63,16.68,178700.0,6.0866,6.0976,6.0793,6.0976,178700.0
2009-05-21 09:40:00,16.68,16.72,16.68,16.7,133800.0,6.0976,6.1122,6.0976,6.1049,133800.0
2009-05-21 09:45:00,16.7,16.7,16.64,16.65,226000.0,6.1049,6.1049,6.083,6.0866,226000.0
2009-05-21 09:50:00,16.65,16.66,16.62,16.62,144800.0,6.0866,6.0903,6.0757,6.0757,144800.0
2009-05-21 09:55:00,16.62,16.65,16.62,16.63,97900.0,6.0757,6.0866,6.0757,6.0793,97900.0
2009-05-21 10:00:00,16.63,16.67,16.61,16.61,285900.0,6.0793,6.094,6.072,6.072,285900.0
2009-05-21 10:05:00,16.61,16.62,16.61,16.62,133900.0,6.072,6.0757,6.072,6.0757,133900.0
2009-05-21 10:10:00,16.62,16.63,16.61,16.63,91400.0,6.0757,6.0793,6.072,6.0793,91400.0
2009-05-21 10:15:00,16.63,16.63,16.59,16.6,396300.0,6.0793,6.0793,6.0647,6.0684,396300.0
2009-05-21 10:20:00,16.59,16.6,16.58,16.59,207900.0,6.0647,6.0684,6.0611,6.0647,207900.0
2009-05-21 10:25:00,16.58,16.6,16.58,16.59,195600.0,6.0611,6.0684,6.0611,6.0647,195600.0
2009-05-21 10:30:00,16.59,16.63,16.59,16.63,160400.0,6.0647,6.0793,6.0647,6.0793,160400.0
2009-05-21 10:35:00,16.63,16.65,16.62,16.65,78100.0,6.0793,6.0866,6.0757,6.0866,78100.0
2009-05-21 10:40:00,16.65,16.66,16.64,16.66,144200.0,6.0866,6.0903,6.083,6.0903,144200.0
2009-05-21 10:45:00,16.66,16.68,16.64,16.65,407400.0,6.0903,6.0976,6.083,6.0866,407400.0
2009-05-21 10:50:00,16.65,16.66,16.61,16.64,402200.0,6.0866,6.0903,6.072,6.083,402200.0
2009-05-21 10:55:00,16.64,16.65,16.61,16.61,64100.0,6.083,6.0866,6.072,6.072,64100.0
2009-05-21 11:00:00,16.61,16.63,16.61,16.62,78000.0,6.072,6.0793,6.072,6.0757,78000.0
2009-05-21 11:05:00,16.63,16.64,16.62,16.63,55600.0,6.0793,6.083,6.0757,6.0793,55600.0
2009-05-21 11:10:00,16.63,16.64,16.63,16.64,75300.0,6.0793,6.083,6.0793,6.083,75300.0
2009-05-21 11:15:00,16.63,16.64,16.63,16.64,46300.0,6.0793,6.083,6.0793,6.083,46300.0
2009-05-21 11:20:00,16.63,16.64,16.63,16.64,38800.0,6.0793,6.083,6.0793,6.083,38800.0
2009-05-21 11:25:00,16.64,16.64,16.62,16.64,90600.0,6.083,6.083,6.0757,6.083,90600.0
2009-05-21 11:30:00,16.64,16.64,16.63,16.63,43800.0,6.083,6.083,6.0793,6.0793,43800.0
2009-05-21 11:35:00,16.64,16.64,16.63,16.64,41000.0,6.083,6.083,6.0793,6.083,41000.0
2009-05-21 11:40:00,16.63,16.64,16.63,16.64,50400.0,6.0793,6.083,6.0793,6.083,50400.0
2009-05-21 11:45:00,16.63,16.64,16.63,16.64,48300.0,6.0793,6.083,6.0793,6.083,48300.0
2009-05-21 11:50:00,16.63,16.64,16.63,16.64,32400.0,6.0793,6.083,6.0793,6.083,32400.0
2009-05-21 11:55:00,16.64,16.64,16.63,16.64,56600.0,6.083,6.083,6.0793,6.083,56600.0
2009-05-21 12:00:00,16.64,16.64,16.63,16.63,58500.0,6.083,6.083,6.0793,6.0793,58500.0
2009-05-21 12:05:00,16.64,16.64,16.63,16.64,85300.0,6.083,6.083,6.0793,6.083,85300.0
2009-05-21 12:10:00,16.64,16.64,16.63,16.64,37400.0,6.083,6.083,6.0793,6.083,37400.0
2009-05-21 12:15:00,16.63,16.64,16.63,16.63,78500.0,6.0793,6.083,6.0793,6.0793,78500.0
2009-05-21 12:20:00,16.63,16.64,16.61,16.62,91900.0,6.0793,6.083,6.072,6.0757,91900.0
2009-05-21 12:25:00,16.61,16.62,16.61,16.61,53500.0,6.072,6.0757,6.072,6.072,53500.0
2009-05-21 12:30:00,16.62,16.63,16.61,16.63,107700.0,6.0757,6.0793,6.072,6.0793,107700.0
2009-05-21 12:35:00,16.63,16.64,16.62,16.64,60300.0,6.0793,6.083,6.0757,6.083,60300.0
2009-05-21 12:40:00,16.64,16.65,16.63,16.64,82700.0,6.083,6.0866,6.0793,6.083,82700.0
2009-05-21 12:45:00,16.65,16.66,16.64,16.66,95900.0,6.0866,6.0903,6.083,6.0903,95900.0
2009-05-21 12:50:00,16.65,16.66,16.65,16.66,41500.0,6.0866,6.0903,6.0866,6.0903,41500.0
2009-05-21 12:55:00,16.65,16.66,16.65,16.65,68600.0,6.0866,6.0903,6.0866,6.0866,68600.0
2009-05-21 13:00:00,16.66,16.66,16.64,16.65,159000.0,6.0903,6.0903,6.083,6.0866,159000.0
2009-05-21 13:05:00,16.65,16.66,16.63,16.65,249500.0,6.0866,6.0903,6.0793,6.0866,249500.0
2009-05-21 13:10:00,16.64,16.65,16.64,16.64,99600.0,6.083,6.0866,6.083,6.083,99600.0
2009-05-21 13:15:00,16.64,16.65,16.64,16.64,135200.0,6.083,6.0866,6.083,6.083,135200.0
2009-05-21 13:20:00,16.64,16.65,16.63,16.63,110500.0,6.083,6.0866,6.0793,6.0793,110500.0
2009-05-21 13:25:00,16.63,16.64,16.6,16.63,261600.0,6.0793,6.083,6.0684,6.0793,261600.0
2009-05-21 13:30:00,16.64,16.64,16.62,16.62,80200.0,6.083,6.083,6.0757,6.0757,80200.0
2009-05-21 13:35:00,16.62,16.63,16.61,16.61,130900.0,6.0757,6.0793,6.072,6.072,130900.0
2009-05-21 13:40:00,16.61,16.62,16.61,16.61,79600.0,6.072,6.0757,6.072,6.072,79600.0
2009-05-21 13:45:00,16.61,16.62,16.61,16.61,96900.0,6.072,6.0757,6.072,6.072,96900.0
2009-05-21 13:50:00,16.62,16.62,16.6,16.61,167600.0,6.0757,6.0757,6.0684,6.072,167600.0
2009-05-21 13:55:00,16.62,16.62,16.61,16.61,90200.0,6.0757,6.0757,6.072,6.072,90200.0
2009-05-21 14:00:00,16.61,16.62,16.6,16.6,251600.0,6.072,6.0757,6.0684,6.0684,251600.0
2009-05-21 14:05:00,16.6,16.61,16.59,16.59,375400.0,6.0684,6.072,6.0647,6.0647,375400.0
2009-05-21 14:10:00,16.6,16.6,16.58,16.59,205800.0,6.0684,6.0684,6.0611,6.0647,205800.0
2009-05-21 14:15:00,16.58,16.59,16.57,16.58,139000.0,6.0611,6.0647,6.0574,6.0611,139000.0
2009-05-21 14:20:00,16.58,16.6,16.58,16.59,187800.0,6.0611,6.0684,6.0611,6.0647,187800.0
2009-05-21 14:25:00,16.6,16.6,16.59,16.6,213800.0,6.0684,6.0684,6.0647,6.0684,213800.0
2009-05-21 14:30:00,16.6,16.6,16.59,16.6,220200.0,6.0684,6.0684,6.0647,6.0684,220200.0
2009-05-21 14:35:00,16.6,16.62,16.59,16.6,303000.0,6.0684,6.0757,6.0647,6.0684,303000.0
2009-05-21 14:40:00,16.6,16.61,16.57,16.58,193900.0,6.0684,6.072,6.0574,6.0611,193900.0
2009-05-21 14:45:00,16.57,16.58,16.56,16.57,148100.0,6.0574,6.0611,6.0537,6.0574,148100.0
2009-05-21 14:50:00,16.57,16.57,16.56,16.56,172600.0,6.0574,6.0574,6.0537,6.0537,172600.0
2009-05-21 14:55:00,16.56,16.57,16.55,16.55,181000.0,6.0537,6.0574,6.0501,6.0501,181000.0
2009-05-21 15:00:00,16.56,16.59,16.54,16.59,321300.0,6.0537,6.0647,6.0464,6.0647,321300.0
2009-05-21 15:05:00,16.59,16.59,16.55,16.57,383200.0,6.0647,6.0647,6.0501,6.0574,383200.0
2009-05-21 15:10:00,16.56,16.57,16.56,16.57,112700.0,6.0537,6.0574,6.0537,6.0574,112700.0
2009-05-21 15:15:00,16.57,16.58,16.55,16.57,342700.0,6.0574,6.0611,6.0501,6.0574,342700.0
2009-05-21 15:20:00,16.57,16.6,16.56,16.59,281900.0,6.0574,6.0684,6.0537,6.0647,281900.0
2009-05-21 15:25:00,16.6,16.6,16.59,16.59,210300.0,6.0684,6.0684,6.0647,6.0647,210300.0
2009-05-21 15:30:00,16.6,16.62,16.59,16.62,318200.0,6.0684,6.0757,6.0647,6.0757,318200.0
2009-05-21 15:35:00,16.62,16.63,16.6,16.63,333600.0,6.0757,6.0793,6.0684,6.0793,333600.0
2009-05-21 15:40:00,16.63,16.64,16.59,16.62,362200.0,6.0793,6.083,6.0647,6.0757,362200.0
2009-05-21 15:45:00,16.63,16.65,16.61,16.61,232000.0,6.0793,6.0866,6.072,6.072,232000.0
2009-05-21 15:50:00,16.62,16.67,16.6,16.65,528400.0,6.0757,6.094,6.0684,6.0866,528400.0
2009-05-21 15:55:00,16.65,16.66,16.63,16.64,792300.0,6.0866,6.0903,6.0793,6.083,792300.0
2009-05-22 09:30:00,16.6,16.69,16.52,16.59,405700.0,6.0684,6.1013,6.0391,6.0647,405700.0
2009-05-22 09:35:00,16.59,16.64,16.58,16.6,193900.0,6.0647,6.083,6.0611,6.0684,193900.0
2009-05-22 09:40:00,16.6,16.61,16.58,16.6,151700.0,6.0684,6.072,6.0611,6.0684,151700.0
2009-05-22 09:45:00,16.59,16.6,16.58,16.59,127000.0,6.0647,6.0684,6.0611,6.0647,127000.0
2009-05-22 09:50:00,16.6,16.65,16.59,16.61,231800.0,6.0684,6.0866,6.0647,6.072,231800.0
2009-05-22 09:55:00,16.62,16.63,16.6,16.61,264800.0,6.0757,6.0793,6.0684,6.072,264800.0
2009-05-22 10:00:00,16.6,16.62,16.58,16.61,288500.0,6.0684,6.0757,6.0611,6.072,288500.0
2009-05-22 10:05:00,16.62,16.62,16.6,16.62,217700.0,6.0757,6.0757,6.0684,6.0757,217700.0
2009-05-22 10:10:00,16.61,16.67,16.61,16.66,174600.0,6.072,6.094,6.072,6.0903,174600.0
2009-05-22 10:15:00,16.67,16.67,16.62,16.62,331400.0,6.094,6.094,6.0757,6.0757,331400.0
2009-05-22 10:20:00,16.63,16.67,16.6,16.6,267700.0,6.0793,6.094,6.0684,6.0684,267700.0
2009-05-22 10:25:00,16.6,16.61,16.6,16.61,112600.0,6.0684,6.072,6.0684,6.072,112600.0
2009-05-22 10:30:00,16.6,16.61,16.57,16.58,248500.0,6.0684,6.072,6.0574,6.0611,248500.0
2009-05-22 10:35:00,16.57,16.6,16.57,16.6,98800.0,6.0574,6.0684,6.0574,6.0684,98800.0
2009-05-22 10:40:00,16.6,16.63,16.59,16.63,137700.0,6.0684,6.0793,6.0647,6.0793,137700.0
2009-05-22 10:45:00,16.63,16.63,16.62,16.63,76500.0,6.0793,6.0793,6.0757,6.0793,76500.0
2009-05-22 10:50:00,16.62,16.63,16.6,16.61,270900.0,6.0757,6.0793,6.0684,6.072,270900.0
2009-05-22 10:55:00,16.61,16.62,16.6,16.6,85100.0,6.072,6.0757,6.0684,6.0684,85100.0
2009-05-22 11:00:00,16.61,16.61,16.59,16.59,177900.0,6.072,6.072,6.0647,6.0647,177900.0
2009-05-22 11:05:00,16.59,16.6,16.59,16.6,86100.0,6.0647,6.0684,6.0647,6.0684,86100.0
2009-05-22 11:10:00,16.59,16.63,16.59,16.63,221000.0,6.0647,6.0793,6.0647,6.0793,221000.0
2009-05-22 11:15:00,16.63,16.65,16.62,16.64,163200.0,6.0793,6.0866,6.0757,6.083,163200.0
2009-05-22 11:20:00,16.65,16.66,16.63,16.64,212700.0,6.0866,6.0903,6.0793,6.083,212700.0
2009-05-22 11:25:00,16.65,16.69,16.65,16.69,127700.0,6.0866,6.1013,6.0866,6.1013,127700.0
2009-05-22 11:30:00,16.69,16.69,16.67,16.67,105800.0,6.1013,6.1013,6.094,6.094,105800.0
2009-05-22 11:35:00,16.67,16.68,16.62,16.66,277500.0,6.094,6.0976,6.0757,6.0903,277500.0
2009-05-22 11:40:00,16.66,16.67,16.66,16.67,86200.0,6.0903,6.094,6.0903,6.094,86200.0
2009-05-22 11:45:00,16.67,16.67,16.62,16.63,203200.0,6.094,6.094,6.0757,6.0793,203200.0
2009-05-22 11:50:00,16.63,16.63,16.61,16.62,134000.0,6.0793,6.0793,6.072,6.0757,134000.0
2009-05-22 11:55:00,16.62,16.63,16.62,16.63,70500.0,6.0757,6.0793,6.0757,6.0793,70500.0
2009-05-22 12:00:00,16.62,16.65,16.62,16.65,94500.0,6.0757,6.0866,6.0757,6.0866,94500.0
2009-05-22 12:05:00,16.64,16.66,16.64,16.66,76100.0,6.083,6.0903,6.083,6.0903,76100.0
2009-05-22 12:10:00,16.66,16.69,16.65,16.68,111500.0,6.0903,6.1013,6.0866,6.0976,111500.0
2009-05-22 12:15:00,16.68,16.69,16.67,16.68,58700.0,6.0976,6.1013,6.094,6.0976,58700.0
2009-05-22 12:20:00,16.68,16.68,16.64,16.64,95600.0,6.0976,6.0976,6.083,6.083,95600.0
2009-05-22 12:25:00,16.64,16.65,16.62,16.63,102400.0,6.083,6.0866,6.0757,6.0793,102400.0
2009-05-22 12:30:00,16.62,16.63,16.62,16.62,42100.0,6.0757,6.0793,6.0757,6.0757,42100.0
2009-05-22 12:35:00,16.62,16.64,16.62,16.63,82200.0,6.0757,6.083,6.0757,6.0793,82200.0
2009-05-22 12:40:00,16.63,16.63,16.62,16.63,55600.0,6.0793,6.0793,6.0757,6.0793,55600.0
2009-05-22 12:45:00,16.62,16.63,16.62,16.62,35800.0,6.0757,6.0793,6.0757,6.0757,35800.0
2009-05-22 12:50:00,16.62,16.64,16.62,16.63,59600.0,6.0757,6.083,6.0757,6.0793,59600.0
2009-05-22 12:55:00,16.63,16.64,16.63,16.63,50900.0,6.0793,6.083,6.0793,6.0793,50900.0
2009-05-22 13:00:00,16.63,16.67,16.63,16.66,178400.0,6.0793,6.094,6.0793,6.0903,178400.0
2009-05-22 13:05:00,16.66,16.71,16.66,16.71,145100.0,6.0903,6.1086,6.0903,6.1086,145100.0
2009-05-22 13:10:00,16.7,16.72,16.7,16.71,63600.0,6.1049,6.1122,6.1049,6.1086,63600.0
2009-05-22 13:15:00,16.71,16.72,16.7,16.71,98100.0,6.1086,6.1122,6.1049,6.1086,98100.0
2009-05-22 13:20:00,16.7,16.73,16.7,16.73,71700.0,6.1049,6.1159,6.1049,6.1159,71700.0
2009-05-22 13:25:00,16.72,16.73,16.7,16.7,101300.0,6.1122,6.1159,6.1049,6.1049,101300.0
2009-05-22 13:30:00,16.71,16.71,16.67,16.69,153400.0,6.1086,6.1086,6.094,6.1013,153400.0
2009-05-22 13:35:00,16.69,16.7,16.67,16.68,74200.0,6.1013,6.1049,6.094,6.0976,74200.0
2009-05-22 13:40:00,16.67,16.68,16.67,16.67,52000.0,6.094,6.0976,6.094,6.094,52000.0
2009-05-22 13:45:00,16.67,16.68,16.67,16.67,82900.0,6.094,6.0976,6.094,6.094,82900.0
2009-05-22 13:50:00,16.68,16.7,16.67,16.68,156900.0,6.0976,6.1049,6.094,6.0976,156900.0
2009-05-22 13:55:00,16.68,16.69,16.68,16.68,63500.0,6.0976,6.1013,6.0976,6.0976,63500.0
2009-05-22 14:00:00,16.68,16.7,16.68,16.69,110400.0,6.0976,6.1049,6.0976,6.1013,110400.0
2009-05-22 14:05:00,16.69,16.69,16.67,16.67,119600.0,6.1013,6.1013,6.094,6.094,119600.0
2009-05-22 14:10:00,16.67,16.69,16.67,16.68,99300.0,6.094,6.1013,6.094,6.0976,99300.0
2009-05-22 14:15:00,16.69,16.7,16.68,16.69,118000.0,6.1013,6.1049,6.0976,6.1013,118000.0
2009-05-22 14:20:00,16.7,16.71,16.69,16.71,81200.0,6.1049,6.1086,6.1013,6.1086,81200.0
2009-05-22 14:25:00,16.7,16.71,16.69,16.69,103900.0,6.1049,6.1086,6.1013,6.1013,103900.0
2009-05-22 14:30:00,16.69,16.72,16.69,16.71,120400.0,6.1013,6.1122,6.1013,6.1086,120400.0
2009-05-22 14:35:00,16.72,16.74,16.7,16.73,145200.0,6.1122,6.1196,6.1049,6.1159,145200.0
2009-05-22 14:40:00,16.74,16.77,16.73,16.75,142400.0,6.1196,6.1305,6.1159,6.1232,142400.0
2009-05-22 14:45:00,16.77,16.77,16.74,16.75,146600.0,6.1305,6.1305,6.1196,6.1232,146600.0
2009-05-22 14:50:00,16.75,16.76,16.74,16.76,85800.0,6.1232,6.1269,6.1196,6.1269,85800.0
2009-05-22 14:55:00,16.76,16.77,16.75,16.75,171700.0,6.1269,6.1305,6.1232,6.1232,171700.0
2009-05-22 15:00:00,16.75,16.77,16.74,16.76,140700.0,6.1232,6.1305,6.1196,6.1269,140700.0
2009-05-22 15:05:00,16.77,16.78,16.76,16.78,72200.0,6.1305,6.1342,6.1269,6.1342,72200.0
2009-05-22 15:10:00,16.77,16.81,16.77,16.78,144500.0,6.1305,6.1451,6.1305,6.1342,144500.0
2009-05-22 15:15:00,16.78,16.79,16.76,16.77,85500.0,6.1342,6.1378,6.1269,6.1305,85500.0
2009-05-22 15:20:00,16.77,16.78,16.74,16.75,125000.0,6.1305,6.1342,6.1196,6.1232,125000.0
2009-05-22 15:25:00,16.74,16.75,16.71,16.71,104800.0,6.1196,6.1232,6.1086,6.1086,104800.0
2009-05-22 15:30:00,16.71,16.72,16.68,16.68,141200.0,6.1086,6.1122,6.0976,6.0976,141200.0
2009-05-22 15:35:00,16.68,16.71,16.68,16.69,288400.0,6.0976,6.1086,6.0976,6.1013,288400.0
2009-05-22 15:40:00,16.69,16.71,16.68,16.69,235400.0,6.1013,6.1086,6.0976,6.1013,235400.0
2009-05-22 15:45:00,16.69,16.7,16.67,16.67,222600.0,6.1013,6.1049,6.094,6.094,222600.0
2009-05-22 15:50:00,16.68,16.68,16.65,16.65,252500.0,6.0976,6.0976,6.0866,6.0866,252500.0
2009-05-22 15:55:00,16.66,16.66,16.63,16.63,499000.0,6.0903,6.0903,6.0793,6.0793,499000.0
2009-05-26 09:30:00,16.64,16.67,16.59,16.62,254900.0,6.083,6.094,6.0647,6.0757,254900.0
2009-05-26 09:35:00,16.61,16.62,16.6,16.62,171000.0,6.072,6.0757,6.0684,6.0757,171000.0
2009-05-26 09:40:00,16.61,16.66,16.6,16.61,165000.0,6.072,6.0903,6.0684,6.072,165000.0
2009-05-26 09:45:00,16.61,16.62,16.6,16.61,145300.0,6.072,6.0757,6.0684,6.072,145300.0
2009-05-26 09:50:00,16.61,16.65,16.6,16.64,150900.0,6.072,6.0866,6.0684,6.083,150900.0
2009-05-26 09:55:00,16.64,16.66,16.62,16.65,158600.0,6.083,6.0903,6.0757,6.0866,158600.0
2009-05-26 10:00:00,16.66,16.75,16.66,16.73,584800.0,6.0903,6.1232,6.0903,6.1159,584800.0
2009-05-26 10:05:00,16.73,16.74,16.7,16.74,191300.0,6.1159,6.1196,6.1049,6.1196,191300.0
2009-05-26 10:10:00,16.74,16.8,16.73,16.77,267200.0,6.1196,6.1415,6.1159,6.1305,267200.0
2009-05-26 10:15:00,16.76,16.85,16.76,16.85,218600.0,6.1269,6.1598,6.1269,6.1598,218600.0
2009-05-26 10:20:00,16.85,16.86,16.81,16.85,171300.0,6.1598,6.1634,6.1451,6.1598,171300.0
2009-05-26 10:25:00,16.85,16.86,16.85,16.86,76100.0,6.1598,6.1634,6.1598,6.1634,76100.0
2009-05-26 10:30:00,16.86,16.88,16.85,16.85,107900.0,6.1634,6.1707,6.1598,6.1598,107900.0
2009-05-26 10:35:00,16.86,16.88,16.85,16.87,204100.0,6.1634,6.1707,6.1598,6.1671,204100.0
2009-05-26 10:40:00,16.86,16.86,16.84,16.85,87300.0,6.1634,6.1634,6.1561,6.1598,87300.0
2009-05-26 10:45:00,16.84,16.85,16.83,16.84,59100.0,6.1561,6.1598,6.1525,6.1561,59100.0
2009-05-26 10:50:00,16.83,16.84,16.83,16.84,54700.0,6.1525,6.1561,6.1525,6.1561,54700.0
2009-05-26 10:55:00,16.84,16.84,16.83,16.84,50600.0,6.1561,6.1561,6.1525,6.1561,50600.0
2009-05-26 11:00:00,16.84,16.86,16.83,16.85,104700.0,6.1561,6.1634,6.1525,6.1598,104700.0
2009-05-26 11:05:00,16.85,16.86,16.85,16.85,31000.0,6.1598,6.1634,6.1598,6.1598,31000.0
2009-05-26 11:10:00,16.85,16.86,16.84,16.85,355800.0,6.1598,6.1634,6.1561,6.1598,355800.0
2009-05-26 11:15:00,16.85,16.86,16.83,16.84,196200.0,6.1598,6.1634,6.1525,6.1561,196200.0
2009-05-26 11:20:00,16.84,16.86,16.83,16.86,76200.0,6.1561,6.1634,6.1525,6.1634,76200.0
2009-05-26 11:25:00,16.86,16.86,16.85,16.86,62500.0,6.1634,6.1634,6.1598,6.1634,62500.0
2009-05-26 11:30:00,16.85,16.86,16.85,16.85,60400.0,6.1598,6.1634,6.1598,6.1598,60400.0
2009-05-26 11:35:00,16.85,16.86,16.85,16.86,58000.0,6.1598,6.1634,6.1598,6.1634,58000.0
2009-05-26 11:40:00,16.86,16.88,16.85,16.87,118200.0,6.1634,6.1707,6.1598,6.1671,118200.0
2009-05-26 11:45:00,16.88,16.88,16.87,16.88,46900.0,6.1707,6.1707,6.1671,6.1707,46900.0
2009-05-26 11:50:00,16.87,16.89,16.87,16.89,65300.0,6.1671,6.1744,6.1671,6.1744,65300.0
2009-05-26 11:55:00,16.88,16.89,16.87,16.87,77200.0,6.1707,6.1744,6.1671,6.1671,77200.0
2009-05-26 12:00:00,16.87,16.88,16.84,16.84,83400.0,6.1671,6.1707,6.1561,6.1561,83400.0
2009-05-26 12:05:00,16.84,16.85,16.83,16.83,93900.0,6.1561,6.1598,6.1525,6.1525,93900.0
2009-05-26 12:10:00,16.83,16.84,16.83,16.84,31400.0,6.1525,6.1561,6.1525,6.1561,31400.0
2009-05-26 12:15:00,16.84,16.84,16.83,16.83,37300.0,6.1561,6.1561,6.1525,6.1525,37300.0
2009-05-26 12:20:00,16.83,16.84,16.83,16.84,31200.0,6.1525,6.1561,6.1525,6.1561,31200.0
2009-05-26 12:25:00,16.84,16.85,16.83,16.84,96500.0,6.1561,6.1598,6.1525,6.1561,96500.0
2009-05-26 12:30:00,16.85,16.85,16.84,16.85,70300.0,6.1598,6.1598,6.1561,6.1598,70300.0
2009-05-26 12:35:00,16.85,16.88,16.84,16.87,72000.0,6.1598,6.1707,6.1561,6.1671,72000.0
2009-05-26 12:40:00,16.87,16.88,16.87,16.87,25600.0,6.1671,6.1707,6.1671,6.1671,25600.0
2009-05-26 12:45:00,16.87,16.89,16.86,16.89,171900.0,6.1671,6.1744,6.1634,6.1744,171900.0
2009-05-26 12:50:00,16.89,16.92,16.88,16.92,230100.0,6.1744,6.1854,6.1707,6.1854,230100.0
2009-05-26 12:55:00,16.92,16.92,16.9,16.9,73500.0,6.1854,6.1854,6.178,6.178,73500.0
2009-05-26 13:00:00,16.91,16.91,16.9,16.9,42500.0,6.1817,6.1817,6.178,6.178,42500.0
2009-05-26 13:05:00,16.91,16.91,16.9,16.91,51200.0,6.1817,6.1817,6.178,6.1817,51200.0
2009-05-26 13:10:00,16.91,16.91,16.9,16.9,44700.0,6.1817,6.1817,6.178,6.178,44700.0
2009-05-26 13:15:00,16.91,16.91,16.89,16.9,92500.0,6.1817,6.1817,6.1744,6.178,92500.0
2009-05-26 13:20:00,16.9,16.9,16.89,16.9,38700.0,6.178,6.178,6.1744,6.178,38700.0
2009-05-26 13:25:00,16.9,16.91,16.89,16.9,56300.0,6.178,6.1817,6.1744,6.178,56300.0
2009-05-26 13:30:00,16.91,16.91,16.9,16.91,74200.0,6.1817,6.1817,6.178,6.1817,74200.0
2009-05-26 13:35:00,16.91,16.91,16.9,16.91,51500.0,6.1817,6.1817,6.178,6.1817,51500.0
2009-05-26 13:40:00,16.91,16.93,16.9,16.93,126000.0,6.1817,6.189,6.178,6.189,126000.0
2009-05-26 13:45:00,16.93,16.97,16.92,16.97,225700.0,6.189,6.2036,6.1854,6.2036,225700.0
2009-05-26 13:50:00,16.96,16.97,16.96,16.97,67300.0,6.2,6.2036,6.2,6.2036,67300.0
2009-05-26 13:55:00,16.97,16.98,16.97,16.97,64200.0,6.2036,6.2073,6.2036,6.2036,64200.0
2009-05-26 14:00:00,16.98,16.99,16.95,16.97,275300.0,6.2073,6.2109,6.1963,6.2036,275300.0
2009-05-26 14:05:00,16.96,16.97,16.96,16.96,54400.0,6.2,6.2036,6.2,6.2,54400.0
2009-05-26 14:10:00,16.96,16.98,16.95,16.96,89700.0,6.2,6.2073,6.1963,6.2,89700.0
2009-05-26 14:15:00,16.96,16.96,16.95,16.96,63300.0,6.2,6.2,6.1963,6.2,63300.0
2009-05-26 14:20:00,16.96,16.96,16.94,16.94,89200.0,6.2,6.2,6.1927,6.1927,89200.0
2009-05-26 14:25:00,16.95,16.95,16.93,16.94,94300.0,6.1963,6.1963,6.189,6.1927,94300.0
2009-05-26 14:30:00,16.94,16.94,16.93,16.93,78200.0,6.1927,6.1927,6.189,6.189,78200.0
2009-05-26 14:35:00,16.93,16.96,16.93,16.95,90700.0,6.189,6.2,6.189,6.1963,90700.0
2009-05-26 14:40:00,16.95,16.97,16.94,16.94,201700.0,6.1963,6.2036,6.1927,6.1927,201700.0
2009-05-26 14:45:00,16.94,16.95,16.93,16.94,100900.0,6.1927,6.1963,6.189,6.1927,100900.0
2009-05-26 14:50:00,16.94,16.94,16.91,16.91,119400.0,6.1927,6.1927,6.1817,6.1817,119400.0
2009-05-26 14:55:00,16.91,16.92,16.9,16.9,157800.0,6.1817,6.1854,6.178,6.178,157800.0
2009-05-26 15:00:00,16.9,16.9,16.89,16.89,92400.0,6.178,6.178,6.1744,6.1744,92400.0
2009-05-26 15:05:00,16.9,16.9,16.86,16.87,212500.0,6.178,6.178,6.1634,6.1671,212500.0
2009-05-26 15:10:00,16.88,16.9,16.88,16.89,154800.0,6.1707,6.178,6.1707,6.1744,154800.0
2009-05-26 15:15:00,16.89,16.9,16.85,16.88,170800.0,6.1744,6.178,6.1598,6.1707,170800.0
2009-05-26 15:20:00,16.87,16.89,16.87,16.89,80800.0,6.1671,6.1744,6.1671,6.1744,80800.0
2009-05-26 15:25:00,16.89,16.89,16.88,16.89,72800.0,6.1744,6.1744,6.1707,6.1744,72800.0
2009-05-26 15:30:00,16.88,16.9,16.86,16.88,295300.0,6.1707,6.178,6.1634,6.1707,295300.0
2009-05-26 15:35:00,16.87,16.9,16.86,16.88,309500.0,6.1671,6.178,6.1634,6.1707,309500.0
2009-05-26 15:40:00,16.88,16.89,16.87,16.87,132000.0,6.1707,6.1744,6.1671,6.1671,132000.0
2009-05-26 15:45:00,16.87,16.88,16.83,16.87,235100.0,6.1671,6.1707,6.1525,6.1671,235100.0
2009-05-26 15:50:00,16.87,16.88,16.84,16.87,337600.0,6.1671,6.1707,6.1561,6.1671,337600.0
2009-05-26 15:55:00,16.88,16.92,16.87,16.91,535200.0,6.1707,6.1854,6.1671,6.1817,535200.0
2009-05-27 09:30:00,16.94,16.96,16.82,16.83,227200.0,6.1927,6.2,6.1488,6.1525,227200.0
2009-05-27 09:35:00,16.83,16.86,16.81,16.82,154400.0,6.1525,6.1634,6.1451,6.1488,154400.0
2009-05-27 09:40:00,16.83,16.84,16.74,16.8,175800.0,6.1525,6.1561,6.1196,6.1415,175800.0
2009-05-27 09:45:00,16.79,16.8,16.75,16.77,452400.0,6.1378,6.1415,6.1232,6.1305,452400.0
2009-05-27 09:50:00,16.77,16.77,16.73,16.76,152700.0,6.1305,6.1305,6.1159,6.1269,152700.0
2009-05-27 09:55:00,16.76,16.8,16.75,16.79,117100.0,6.1269,6.1415,6.1232,6.1378,117100.0
2009-05-27 10:00:00,16.8,16.84,16.75,16.76,277600.0,6.1415,6.1561,6.1232,6.1269,277600.0
2009-05-27 10:05:00,16.76,16.77,16.75,16.76,104400.0,6.1269,6.1305,6.1232,6.1269,104400.0
2009-05-27 10:10:00,16.75,16.77,16.75,16.75,112600.0,6.1232,6.1305,6.1232,6.1232,112600.0
2009-05-27 10:15:00,16.75,16.78,16.75,16.77,308900.0,6.1232,6.1342,6.1232,6.1305,308900.0
2009-05-27 10:20:00,16.77,16.77,16.75,16.77,198500.0,6.1305,6.1305,6.1232,6.1305,198500.0
2009-05-27 10:25:00,16.76,16.8,16.76,16.78,134000.0,6.1269,6.1415,6.1269,6.1342,134000.0
2009-05-27 10:30:00,16.77,16.78,16.76,16.76,195900.0,6.1305,6.1342,6.1269,6.1269,195900.0
2009-05-27 10:35:00,16.77,16.78,16.76,16.76,88800.0,6.1305,6.1342,6.1269,6.1269,88800.0
2009-05-27 10:40:00,16.76,16.77,16.75,16.75,90700.0,6.1269,6.1305,6.1232,6.1232,90700.0
2009-05-27 10:45:00,16.75,16.76,16.75,16.75,67500.0,6.1232,6.1269,6.1232,6.1232,67500.0
2009-05-27 10:50:00,16.75,16.76,16.75,16.76,62600.0,6.1232,6.1269,6.1232,6.1269,62600.0
2009-05-27 10:55:00,16.76,16.76,16.72,16.74,377200.0,6.1269,6.1269,6.1122,6.1196,377200.0
2009-05-27 11:00:00,16.74,16.75,16.71,16.72,109100.0,6.1196,6.1232,6.1086,6.1122,109100.0
2009-05-27 11:05:00,16.71,16.73,16.71,16.72,91500.0,6.1086,6.1159,6.1086,6.1122,91500.0
2009-05-27 11:10:00,16.71,16.74,16.69,16.73,248700.0,6.1086,6.1196,6.1013,6.1159,248700.0
2009-05-27 11:15:00,16.74,16.74,16.72,16.74,51000.0,6.1196,6.1196,6.1122,6.1196,51000.0
2009-05-27 11:20:00,16.73,16.77,16.73,16.75,143700.0,6.1159,6.1305,6.1159,6.1232,143700.0
2009-05-27 11:25:00,16.75,16.77,16.74,16.76,42900.0,6.1232,6.1305,6.1196,6.1269,42900.0
2009-05-27 11:30:00,16.76,16.81,16.75,16.81,90600.0,6.1269,6.1451,6.1232,6.1451,90600.0
2009-05-27 11:35:00,16.81,16.83,16.8,16.83,75200.0,6.1451,6.1525,6.1415,6.1525,75200.0
2009-05-27 11:40:00,16.82,16.83,16.8,16.81,84500.0,6.1488,6.1525,6.1415,6.1451,84500.0
2009-05-27 11:45:00,16.8,16.81,16.77,16.78,180600.0,6.1415,6.1451,6.1305,6.1342,180600.0
2009-05-27 11:50:00,16.77,16.8,16.77,16.77,78900.0,6.1305,6.1415,6.1305,6.1305,78900.0
2009-05-27 11:55:00,16.77,16.78,16.76,16.78,46000.0,6.1305,6.1342,6.1269,6.1342,46000.0
2009-05-27 12:00:00,16.78,16.79,16.77,16.79,278300.0,6.1342,6.1378,6.1305,6.1378,278300.0
2009-05-27 12:05:00,16.78,16.78,16.76,16.76,65300.0,6.1342,6.1342,6.1269,6.1269,65300.0
2009-05-27 12:10:00,16.76,16.77,16.76,16.77,45500.0,6.1269,6.1305,6.1269,6.1305,45500.0
2009-05-27 12:15:00,16.77,16.78,16.75,16.75,58400.0,6.1305,6.1342,6.1232,6.1232,58400.0
2009-05-27 12:20:00,16.75,16.76,16.73,16.74,162400.0,6.1232,6.1269,6.1159,6.1196,162400.0
2009-05-27 12:25:00,16.73,16.74,16.72,16.73,43200.0,6.1159,6.1196,6.1122,6.1159,43200.0
2009-05-27 12:30:00,16.72,16.73,16.71,16.72,157100.0,6.1122,6.1159,6.1086,6.1122,157100.0
2009-05-27 12:35:00,16.73,16.73,16.7,16.72,117600.0,6.1159,6.1159,6.1049,6.1122,117600.0
2009-05-27 12:40:00,16.71,16.74,16.71,16.74,66700.0,6.1086,6.1196,6.1086,6.1196,66700.0
2009-05-27 12:45:00,16.74,16.75,16.73,16.75,91000.0,6.1196,6.1232,6.1159,6.1232,91000.0
2009-05-27 12:50:00,16.75,16.76,16.73,16.74,146200.0,6.1232,6.1269,6.1159,6.1196,146200.0
2009-05-27 12:55:00,16.74,16.75,16.72,16.75,104900.0,6.1196,6.1232,6.1122,6.1232,104900.0
2009-05-27 13:00:00,16.75,16.75,16.73,16.73,53600.0,6.1232,6.1232,6.1159,6.1159,53600.0
2009-05-27 13:05:00,16.74,16.74,16.73,16.74,28200.0,6.1196,6.1196,6.1159,6.1196,28200.0
2009-05-27 13:10:00,16.74,16.74,16.72,16.73,63200.0,6.1196,6.1196,6.1122,6.1159,63200.0
2009-05-27 13:15:00,16.73,16.74,16.72,16.74,67900.0,6.1159,6.1196,6.1122,6.1196,67900.0
2009-05-27 13:20:00,16.74,16.75,16.73,16.75,53400.0,6.1196,6.1232,6.1159,6.1232,53400.0
2009-05-27 13:25:00,16.75,16.75,16.72,16.72,111000.0,6.1232,6.1232,6.1122,6.1122,111000.0
2009-05-27 13:30:00,16.72,16.73,16.71,16.72,141800.0,6.1122,6.1159,6.1086,6.1122,141800.0
2009-05-27 13:35:00,16.72,16.72,16.71,16.72,95500.0,6.1122,6.1122,6.1086,6.1122,95500.0
2009-05-27 13:40:00,16.73,16.73,16.72,16.73,69700.0,6.1159,6.1159,6.1122,6.1159,69700.0
2009-05-27 13:45:00,16.72,16.73,16.7,16.71,103400.0,6.1122,6.1159,6.1049,6.1086,103400.0
2009-05-27 13:50:00,16.7,16.71,16.69,16.69,234900.0,6.1049,6.1086,6.1013,6.1013,234900.0
2009-05-27 13:55:00,16.69,16.7,16.69,16.7,67100.0,6.1013,6.1049,6.1013,6.1049,67100.0
2009-05-27 14:00:00,16.69,16.7,16.69,16.7,77200.0,6.1013,6.1049,6.1013,6.1049,77200.0
2009-05-27 14:05:00,16.7,16.7,16.69,16.7,76500.0,6.1049,6.1049,6.1013,6.1049,76500.0
2009-05-27 14:10:00,16.69,16.71,16.69,16.71,119800.0,6.1013,6.1086,6.1013,6.1086,119800.0
2009-05-27 14:15:00,16.7,16.71,16.7,16.71,130600.0,6.1049,6.1086,6.1049,6.1086,130600.0
2009-05-27 14:20:00,16.7,16.71,16.7,16.71,82800.0,6.1049,6.1086,6.1049,6.1086,82800.0
2009-05-27 14:25:00,16.7,16.73,16.69,16.73,197000.0,6.1049,6.1159,6.1013,6.1159,197000.0
2009-05-27 14:30:00,16.72,16.73,16.71,16.72,123700.0,6.1122,6.1159,6.1086,6.1122,123700.0
2009-05-27 14:35:00,16.71,16.73,16.71,16.72,89200.0,6.1086,6.1159,6.1086,6.1122,89200.0
2009-05-27 14:40:00,16.72,16.73,16.71,16.72,89700.0,6.1122,6.1159,6.1086,6.1122,89700.0
2009-05-27 14:45:00,16.71,16.72,16.71,16.72,53100.0,6.1086,6.1122,6.1086,6.1122,53100.0
2009-05-27 14:50:00,16.71,16.72,16.71,16.71,103400.0,6.1086,6.1122,6.1086,6.1086,103400.0
2009-05-27 14:55:00,16.71,16.72,16.7,16.7,125100.0,6.1086,6.1122,6.1049,6.1049,125100.0
2009-05-27 15:00:00,16.7,16.72,16.69,16.72,144000.0,6.1049,6.1122,6.1013,6.1122,144000.0
2009-05-27 15:05:00,16.72,16.72,16.71,16.72,27500.0,6.1122,6.1122,6.1086,6.1122,27500.0
2009-05-27 15:10:00,16.71,16.73,16.71,16.72,78100.0,6.1086,6.1159,6.1086,6.1122,78100.0
2009-05-27 15:15:00,16.72,16.72,16.71,16.71,53600.0,6.1122,6.1122,6.1086,6.1086,53600.0
2009-05-27 15:20:00,16.71,16.72,16.69,16.7,188400.0,6.1086,6.1122,6.1013,6.1049,188400.0
2009-05-27 15:25:00,16.69,16.7,16.66,16.67,240900.0,6.1013,6.1049,6.0903,6.094,240900.0
2009-05-27 15:30:00,16.67,16.67,16.65,16.66,197200.0,6.094,6.094,6.0866,6.0903,197200.0
2009-05-27 15:35:00,16.66,16.67,16.65,16.66,146900.0,6.0903,6.094,6.0866,6.0903,146900.0
2009-05-27 15:40:00,16.65,16.66,16.64,16.65,285300.0,6.0866,6.0903,6.083,6.0866,285300.0
2009-05-27 15:45:00,16.65,16.68,16.64,16.67,287100.0,6.0866,6.0976,6.083,6.094,287100.0
2009-05-27 15:50:00,16.68,16.68,16.65,16.65,271900.0,6.0976,6.0976,6.0866,6.0866,271900.0
2009-05-27 15:55:00,16.65,16.68,16.65,16.66,741500.0,6.0866,6.0976,6.0866,6.0903,741500.0
2009-05-28 09:30:00,16.66,16.78,16.66,16.78,219300.0,6.0903,6.1342,6.0903,6.1342,219300.0
2009-05-28 09:35:00,16.78,16.85,16.77,16.82,157300.0,6.1342,6.1598,6.1305,6.1488,157300.0
2009-05-28 09:40:00,16.82,16.83,16.72,16.77,200300.0,6.1488,6.1525,6.1122,6.1305,200300.0
2009-05-28 09:45:00,16.78,16.82,16.77,16.82,85300.0,6.1342,6.1488,6.1305,6.1488,85300.0
2009-05-28 09:50:00,16.82,16.83,16.77,16.79,181500.0,6.1488,6.1525,6.1305,6.1378,181500.0
2009-05-28 09:55:00,16.78,16.79,16.7,16.71,243400.0,6.1342,6.1378,6.1049,6.1086,243400.0
2009-05-28 10:00:00,16.71,16.72,16.66,16.66,228400.0,6.1086,6.1122,6.0903,6.0903,228400.0
2009-05-28 10:05:00,16.67,16.68,16.66,16.67,135500.0,6.094,6.0976,6.0903,6.094,135500.0
2009-05-28 10:10:00,16.68,16.7,16.66,16.69,211300.0,6.0976,6.1049,6.0903,6.1013,211300.0
2009-05-28 10:15:00,16.7,16.74,16.69,16.74,154000.0,6.1049,6.1196,6.1013,6.1196,154000.0
2009-05-28 10:20:00,16.74,16.75,16.71,16.71,163800.0,6.1196,6.1232,6.1086,6.1086,163800.0
2009-05-28 10:25:00,16.71,16.73,16.7,16.7,91100.0,6.1086,6.1159,6.1049,6.1049,91100.0
2009-05-28 10:30:00,16.7,16.71,16.7,16.7,84500.0,6.1049,6.1086,6.1049,6.1049,84500.0
2009-05-28 10:35:00,16.71,16.75,16.7,16.75,228400.0,6.1086,6.1232,6.1049,6.1232,228400.0
2009-05-28 10:40:00,16.75,16.77,16.74,16.76,111800.0,6.1232,6.1305,6.1196,6.1269,111800.0
2009-05-28 10:45:00,16.76,16.78,16.76,16.77,184000.0,6.1269,6.1342,6.1269,6.1305,184000.0
2009-05-28 10:50:00,16.77,16.77,16.71,16.73,108800.0,6.1305,6.1305,6.1086,6.1159,108800.0
2009-05-28 10:55:00,16.73,16.76,16.72,16.75,109400.0,6.1159,6.1269,6.1122,6.1232,109400.0
2009-05-28 11:00:00,16.76,16.77,16.75,16.77,50000.0,6.1269,6.1305,6.1232,6.1305,50000.0
2009-05-28 11:05:00,16.77,16.8,16.75,16.79,68900.0,6.1305,6.1415,6.1232,6.1378,68900.0
2009-05-28 11:10:00,16.8,16.8,16.78,16.78,85300.0,6.1415,6.1415,6.1342,6.1342,85300.0
2009-05-28 11:15:00,16.79,16.79,16.78,16.78,62600.0,6.1378,6.1378,6.1342,6.1342,62600.0
2009-05-28 11:20:00,16.78,16.79,16.77,16.78,91300.0,6.1342,6.1378,6.1305,6.1342,91300.0
2009-05-28 11:25:00,16.78,16.78,16.76,16.76,50800.0,6.1342,6.1342,6.1269,6.1269,50800.0
2009-05-28 11:30:00,16.77,16.77,16.75,16.75,69000.0,6.1305,6.1305,6.1232,6.1232,69000.0
2009-05-28 11:35:00,16.76,16.78,16.75,16.76,158700.0,6.1269,6.1342,6.1232,6.1269,158700.0
2009-05-28 11:40:00,16.76,16.78,16.75,16.77,83500.0,6.1269,6.1342,6.1232,6.1305,83500.0
2009-05-28 11:45:00,16.78,16.81,16.78,16.81,296800.0,6.1342,6.1451,6.1342,6.1451,296800.0
2009-05-28 11:50:00,16.81,16.81,16.75,16.81,193700.0,6.1451,6.1451,6.1232,6.1451,193700.0
2009-05-28 11:55:00,16.81,16.83,16.8,16.82,110000.0,6.1451,6.1525,6.1415,6.1488,110000.0
2009-05-28 12:00:00,16.82,16.82,16.78,16.78,205200.0,6.1488,6.1488,6.1342,6.1342,205200.0
2009-05-28 12:05:00,16.78,16.79,16.78,16.78,75600.0,6.1342,6.1378,6.1342,6.1342,75600.0
2009-05-28 12:10:00,16.78,16.8,16.77,16.79,177300.0,6.1342,6.1415,6.1305,6.1378,177300.0
2009-05-28 12:15:00,16.8,16.8,16.77,16.77,68700.0,6.1415,6.1415,6.1305,6.1305,68700.0
2009-05-28 12:20:00,16.78,16.78,16.76,16.77,47800.0,6.1342,6.1342,6.1269,6.1305,47800.0
2009-05-28 12:25:00,16.77,16.77,16.75,16.75,48300.0,6.1305,6.1305,6.1232,6.1232,48300.0
2009-05-28 12:30:00,16.75,16.76,16.75,16.76,60500.0,6.1232,6.1269,6.1232,6.1269,60500.0
2009-05-28 12:35:00,16.76,16.77,16.75,16.76,336000.0,6.1269,6.1305,6.1232,6.1269,336000.0
2009-05-28 12:40:00,16.76,16.77,16.75,16.76,47700.0,6.1269,6.1305,6.1232,6.1269,47700.0
2009-05-28 12:45:00,16.77,16.77,16.75,16.75,110700.0,6.1305,6.1305,6.1232,6.1232,110700.0
2009-05-28 12:50:00,16.76,16.77,16.75,16.75,92000.0,6.1269,6.1305,6.1232,6.1232,92000.0
2009-05-28 12:55:00,16.75,16.76,16.75,16.76,32300.0,6.1232,6.1269,6.1232,6.1269,32300.0
2009-05-28 13:00:00,16.76,16.81,16.75,16.81,259900.0,6.1269,6.1451,6.1232,6.1451,259900.0
2009-05-28 13:05:00,16.81,16.85,16.8,16.84,234100.0,6.1451,6.1598,6.1415,6.1561,234100.0
2009-05-28 13:10:00,16.84,16.89,16.83,16.89,152400.0,6.1561,6.1744,6.1525,6.1744,152400.0
2009-05-28 13:15:00,16.89,16.96,16.88,16.95,259700.0,6.1744,6.2,6.1707,6.1963,259700.0
2009-05-28 13:20:00,16.95,16.96,16.92,16.93,204300.0,6.1963,6.2,6.1854,6.189,204300.0
2009-05-28 13:25:00,16.93,16.96,16.93,16.94,185200.0,6.189,6.2,6.189,6.1927,185200.0
2009-05-28 13:30:00,16.94,16.96,16.93,16.95,129700.0,6.1927,6.2,6.189,6.1963,129700.0
2009-05-28 13:35:00,16.95,16.96,16.93,16.95,202100.0,6.1963,6.2,6.189,6.1963,202100.0
2009-05-28 13:40:00,16.96,16.96,16.95,16.96,82400.0,6.2,6.2,6.1963,6.2,82400.0
2009-05-28 13:45:00,16.95,16.96,16.94,16.94,149500.0,6.1963,6.2,6.1927,6.1927,149500.0
2009-05-28 13:50:00,16.94,16.97,16.94,16.96,139500.0,6.1927,6.2036,6.1927,6.2,139500.0
2009-05-28 13:55:00,16.96,16.96,16.91,16.94,146000.0,6.2,6.2,6.1817,6.1927,146000.0
2009-05-28 14:00:00,16.94,16.96,16.93,16.95,67100.0,6.1927,6.2,6.189,6.1963,67100.0
2009-05-28 14:05:00,16.95,16.98,16.95,16.98,149800.0,6.1963,6.2073,6.1963,6.2073,149800.0
2009-05-28 14:10:00,16.98,16.99,16.97,16.97,132300.0,6.2073,6.2109,6.2036,6.2036,132300.0
2009-05-28 14:15:00,16.98,16.99,16.96,16.98,186900.0,6.2073,6.2109,6.2,6.2073,186900.0
2009-05-28 14:20:00,16.98,17.0,16.98,17.0,195700.0,6.2073,6.2146,6.2073,6.2146,195700.0
2009-05-28 14:25:00,17.0,17.02,17.0,17.01,208200.0,6.2146,6.2219,6.2146,6.2183,208200.0
2009-05-28 14:30:00,17.01,17.04,17.0,17.04,207100.0,6.2183,6.2292,6.2146,6.2292,207100.0
2009-05-28 14:35:00,17.04,17.05,17.02,17.02,277400.0,6.2292,6.2329,6.2219,6.2219,277400.0
2009-05-28 14:40:00,17.03,17.03,16.99,16.99,220000.0,6.2256,6.2256,6.2109,6.2109,220000.0
2009-05-28 14:45:00,16.99,17.01,16.99,17.01,94600.0,6.2109,6.2183,6.2109,6.2183,94600.0
2009-05-28 14:50:00,17.01,17.05,17.0,17.03,217200.0,6.2183,6.2329,6.2146,6.2256,217200.0
2009-05-28 14:55:00,17.03,17.04,17.02,17.04,179900.0,6.2256,6.2292,6.2219,6.2292,179900.0
2009-05-28 15:00:00,17.04,17.05,17.03,17.05,133000.0,6.2292,6.2329,6.2256,6.2329,133000.0
2009-05-28 15:05:00,17.05,17.05,17.03,17.04,137300.0,6.2329,6.2329,6.2256,6.2292,137300.0
2009-05-28 15:10:00,17.04,17.04,17.0,17.01,201300.0,6.2292,6.2292,6.2146,6.2183,201300.0
2009-05-28 15:15:00,17.01,17.03,17.0,17.01,147000.0,6.2183,6.2256,6.2146,6.2183,147000.0
2009-05-28 15:20:00,17.01,17.02,16.97,17.0,236000.0,6.2183,6.2219,6.2036,6.2146,236000.0
2009-05-28 15:25:00,17.0,17.0,16.95,16.99,341600.0,6.2146,6.2146,6.1963,6.2109,341600.0
2009-05-28 15:30:00,16.99,17.0,16.96,17.0,263400.0,6.2109,6.2146,6.2,6.2146,263400.0
2009-05-28 15:35:00,17.0,17.04,16.98,17.03,277400.0,6.2146,6.2292,6.2073,6.2256,277400.0
2009-05-28 15:40:00,17.04,17.05,17.02,17.03,241200.0,6.2292,6.2329,6.2219,6.2256,241200.0
2009-05-28 15:45:00,17.03,17.05,17.03,17.03,201600.0,6.2256,6.2329,6.2256,6.2256,201600.0
2009-05-28 15:50:00,17.03,17.06,16.98,16.99,437100.0,6.2256,6.2365,6.2073,6.2109,437100.0
2009-05-28 15:55:00,16.98,17.02,16.96,17.02,786800.0,6.2073,6.2219,6.2,6.2219,786800.0
2009-05-29 09:30:00,17.08,17.09,16.95,16.98,187700.0,6.2438,6.2475,6.1963,6.2073,187700.0
2009-05-29 09:35:00,16.98,17.07,16.93,17.05,221000.0,6.2073,6.2402,6.189,6.2329,221000.0
2009-05-29 09:40:00,17.04,17.08,16.91,16.92,176200.0,6.2292,6.2438,6.1817,6.1854,176200.0
2009-05-29 09:45:00,16.92,16.92,16.88,16.9,231200.0,6.1854,6.1854,6.1707,6.178,231200.0
2009-05-29 09:50:00,16.89,16.93,16.88,16.93,124700.0,6.1744,6.189,6.1707,6.189,124700.0
2009-05-29 09:55:00,16.92,16.96,16.92,16.95,106600.0,6.1854,6.2,6.1854,6.1963,106600.0
2009-05-29 10:00:00,16.94,16.94,16.86,16.86,177800.0,6.1927,6.1927,6.1634,6.1634,177800.0
2009-05-29 10:05:00,16.86,16.89,16.86,16.87,131600.0,6.1634,6.1744,6.1634,6.1671,131600.0
2009-05-29 10:10:00,16.87,16.88,16.82,16.82,148200.0,6.1671,6.1707,6.1488,6.1488,148200.0
2009-05-29 10:15:00,16.83,16.88,16.82,16.86,229600.0,6.1525,6.1707,6.1488,6.1634,229600.0
2009-05-29 10:20:00,16.86,16.94,16.85,16.93,154900.0,6.1634,6.1927,6.1598,6.189,154900.0
2009-05-29 10:25:00,16.93,16.95,16.88,16.89,211100.0,6.189,6.1963,6.1707,6.1744,211100.0
2009-05-29 10:30:00,16.89,16.9,16.84,16.88,369900.0,6.1744,6.178,6.1561,6.1707,369900.0
2009-05-29 10:35:00,16.88,16.9,16.88,16.89,103300.0,6.1707,6.178,6.1707,6.1744,103300.0
2009-05-29 10:40:00,16.89,16.91,16.87,16.87,128300.0,6.1744,6.1817,6.1671,6.1671,128300.0
2009-05-29 10:45:00,16.87,16.88,16.85,16.85,103400.0,6.1671,6.1707,6.1598,6.1598,103400.0
2009-05-29 10:50:00,16.85,16.86,16.84,16.86,48800.0,6.1598,6.1634,6.1561,6.1634,48800.0
2009-05-29 10:55:00,16.86,16.95,16.85,16.92,159600.0,6.1634,6.1963,6.1598,6.1854,159600.0
2009-05-29 11:00:00,16.92,16.94,16.88,16.94,149900.0,6.1854,6.1927,6.1707,6.1927,149900.0
2009-05-29 11:05:00,16.94,16.95,16.93,16.94,139700.0,6.1927,6.1963,6.189,6.1927,139700.0
2009-05-29 11:10:00,16.95,16.95,16.9,16.92,65000.0,6.1963,6.1963,6.178,6.1854,65000.0
2009-05-29 11:15:00,16.93,16.93,16.9,16.91,34500.0,6.189,6.189,6.178,6.1817,34500.0
2009-05-29 11:20:00,16.9,16.97,16.9,16.97,155300.0,6.178,6.2036,6.178,6.2036,155300.0
2009-05-29 11:25:00,16.96,17.0,16.94,16.94,167600.0,6.2,6.2146,6.1927,6.1927,167600.0
2009-05-29 11:30:00,16.95,16.96,16.9,16.94,258800.0,6.1963,6.2,6.178,6.1927,258800.0
2009-05-29 11:35:00,16.95,16.95,16.91,16.91,109600.0,6.1963,6.1963,6.1817,6.1817,109600.0
2009-05-29 11:40:00,16.91,16.93,16.9,16.93,108900.0,6.1817,6.189,6.178,6.189,108900.0
2009-05-29 11:45:00,16.94,16.95,16.93,16.94,66200.0,6.1927,6.1963,6.189,6.1927,66200.0
2009-05-29 11:50:00,16.95,16.97,16.94,16.96,84700.0,6.1963,6.2036,6.1927,6.2,84700.0
2009-05-29 11:55:00,16.96,16.96,16.91,16.92,63400.0,6.2,6.2,6.1817,6.1854,63400.0
2009-05-29 12:00:00,16.92,16.92,16.91,16.92,29400.0,6.1854,6.1854,6.1817,6.1854,29400.0
2009-05-29 12:05:00,16.91,16.97,16.91,16.97,70600.0,6.1817,6.2036,6.1817,6.2036,70600.0
2009-05-29 12:10:00,16.96,16.99,16.96,16.99,47000.0,6.2,6.2109,6.2,6.2109,47000.0
2009-05-29 12:15:00,16.99,17.0,16.98,17.0,25000.0,6.2109,6.2146,6.2073,6.2146,25000.0
2009-05-29 12:20:00,16.99,17.0,16.99,16.99,30700.0,6.2109,6.2146,6.2109,6.2109,30700.0
2009-05-29 12:25:00,17.0,17.0,16.99,17.0,48400.0,6.2146,6.2146,6.2109,6.2146,48400.0
2009-05-29 12:30:00,17.0,17.0,16.96,16.97,150600.0,6.2146,6.2146,6.2,6.2036,150600.0
2009-05-29 12:35:00,16.97,16.98,16.96,16.96,49900.0,6.2036,6.2073,6.2,6.2,49900.0
2009-05-29 12:40:00,16.97,16.97,16.94,16.95,41500.0,6.2036,6.2036,6.1927,6.1963,41500.0
2009-05-29 12:45:00,16.95,16.97,16.95,16.96,84900.0,6.1963,6.2036,6.1963,6.2,84900.0
2009-05-29 12:50:00,16.95,16.96,16.94,16.95,36800.0,6.1963,6.2,6.1927,6.1963,36800.0
2009-05-29 12:55:00,16.95,16.95,16.94,16.95,11900.0,6.1963,6.1963,6.1927,6.1963,11900.0
2009-05-29 13:00:00,16.94,16.98,16.94,16.97,72000.0,6.1927,6.2073,6.1927,6.2036,72000.0
2009-05-29 13:05:00,16.98,16.98,16.97,16.97,24900.0,6.2073,6.2073,6.2036,6.2036,24900.0
2009-05-29 13:10:00,16.98,16.99,16.97,16.99,29600.0,6.2073,6.2109,6.2036,6.2109,29600.0
2009-05-29 13:15:00,16.99,16.99,16.97,16.98,45200.0,6.2109,6.2109,6.2036,6.2073,45200.0
2009-05-29 13:20:00,16.98,16.99,16.97,16.99,37500.0,6.2073,6.2109,6.2036,6.2109,37500.0
2009-05-29 13:25:00,16.98,16.99,16.97,16.98,33900.0,6.2073,6.2109,6.2036,6.2073,33900.0
2009-05-29 13:30:00,16.98,17.02,16.98,17.02,133700.0,6.2073,6.2219,6.2073,6.2219,133700.0
2009-05-29 13:35:00,17.01,17.03,17.01,17.03,106600.0,6.2183,6.2256,6.2183,6.2256,106600.0
2009-05-29 13:40:00,17.03,17.05,17.02,17.05,68000.0,6.2256,6.2329,6.2219,6.2329,68000.0
2009-05-29 13:45:00,17.05,17.05,17.04,17.04,39100.0,6.2329,6.2329,6.2292,6.2292,39100.0
2009-05-29 13:50:00,17.04,17.05,17.01,17.04,353000.0,6.2292,6.2329,6.2183,6.2292,353000.0
2009-05-29 13:55:00,17.04,17.04,17.03,17.04,19500.0,6.2292,6.2292,6.2256,6.2292,19500.0
2009-05-29 14:00:00,17.04,17.04,17.03,17.03,25000.0,6.2292,6.2292,6.2256,6.2256,25000.0
2009-05-29 14:05:00,17.03,17.04,17.03,17.03,24500.0,6.2256,6.2292,6.2256,6.2256,24500.0
2009-05-29 14:10:00,17.04,17.04,17.03,17.03,62600.0,6.2292,6.2292,6.2256,6.2256,62600.0
2009-05-29 14:15:00,17.03,17.04,17.03,17.03,22200.0,6.2256,6.2292,6.2256,6.2256,22200.0
2009-05-29 14:20:00,17.03,17.04,17.01,17.01,51400.0,6.2256,6.2292,6.2183,6.2183,51400.0
2009-05-29 14:25:00,17.01,17.02,17.01,17.02,92700.0,6.2183,6.2219,6.2183,6.2219,92700.0
2009-05-29 14:30:00,17.02,17.02,17.0,17.01,66500.0,6.2219,6.2219,6.2146,6.2183,66500.0
2009-05-29 14:35:00,17.0,17.01,17.0,17.0,43700.0,6.2146,6.2183,6.2146,6.2146,43700.0
2009-05-29 14:40:00,17.0,17.0,16.95,16.97,290200.0,6.2146,6.2146,6.1963,6.2036,290200.0
2009-05-29 14:45:00,16.97,16.98,16.95,16.95,79000.0,6.2036,6.2073,6.1963,6.1963,79000.0
2009-05-29 14:50:00,16.96,16.96,16.93,16.94,116200.0,6.2,6.2,6.189,6.1927,116200.0
2009-05-29 14:55:00,16.94,16.95,16.93,16.95,70200.0,6.1927,6.1963,6.189,6.1963,70200.0
2009-05-29 15:00:00,16.95,16.96,16.93,16.93,89100.0,6.1963,6.2,6.189,6.189,89100.0
2009-05-29 15:05:00,16.94,16.95,16.91,16.92,209000.0,6.1927,6.1963,6.1817,6.1854,209000.0
2009-05-29 15:10:00,16.91,16.94,16.9,16.91,291900.0,6.1817,6.1927,6.178,6.1817,291900.0
2009-05-29 15:15:00,16.9,16.91,16.9,16.91,73400.0,6.178,6.1817,6.178,6.1817,73400.0
2009-05-29 15:20:00,16.91,16.91,16.89,16.89,102200.0,6.1817,6.1817,6.1744,6.1744,102200.0
2009-05-29 15:25:00,16.89,16.91,16.89,16.91,175500.0,6.1744,6.1817,6.1744,6.1817,175500.0
2009-05-29 15:30:00,16.9,16.91,16.89,16.89,162400.0,6.178,6.1817,6.1744,6.1744,162400.0
2009-05-29 15:35:00,16.9,16.95,16.89,16.95,261900.0,6.178,6.1963,6.1744,6.1963,261900.0
2009-05-29 15:40:00,16.94,16.97,16.94,16.96,180200.0,6.1927,6.2036,6.1927,6.2,180200.0
2009-05-29 15:45:00,16.97,16.97,16.96,16.97,105600.0,6.2036,6.2036,6.2,6.2036,105600.0
2009-05-29 15:50:00,16.97,16.99,16.96,16.96,447100.0,6.2036,6.2109,6.2,6.2,447100.0
2009-05-29 15:55:00,16.97,17.1,16.96,17.09,1051900.0,6.2036,6.2512,6.2,6.2475,1051900.0
2009-06-01 09:30:00,17.19,17.21,17.12,17.2,314500.0,6.2841,6.2914,6.2585,6.2877,314500.0
2009-06-01 09:35:00,17.19,17.25,17.12,17.13,250600.0,6.2841,6.306,6.2585,6.2621,250600.0
2009-06-01 09:40:00,17.13,17.14,17.1,17.13,172200.0,6.2621,6.2658,6.2512,6.2621,172200.0
2009-06-01 09:45:00,17.13,17.18,17.13,17.16,137500.0,6.2621,6.2804,6.2621,6.2731,137500.0
2009-06-01 09:50:00,17.16,17.23,17.11,17.23,145300.0,6.2731,6.2987,6.2548,6.2987,145300.0
2009-06-01 09:55:00,17.23,17.25,17.16,17.18,329300.0,6.2987,6.306,6.2731,6.2804,329300.0
2009-06-01 10:00:00,17.17,17.23,17.17,17.2,544700.0,6.2767,6.2987,6.2767,6.2877,544700.0
2009-06-01 10:05:00,17.2,17.21,17.17,17.17,234600.0,6.2877,6.2914,6.2767,6.2767,234600.0
2009-06-01 10:10:00,17.17,17.23,17.17,17.23,150200.0,6.2767,6.2987,6.2767,6.2987,150200.0
2009-06-01 10:15:00,17.23,17.23,17.19,17.21,237400.0,6.2987,6.2987,6.2841,6.2914,237400.0
2009-06-01 10:20:00,17.22,17.25,17.21,17.22,172800.0,6.295,6.306,6.2914,6.295,172800.0
2009-06-01 10:25:00,17.22,17.25,17.22,17.22,179100.0,6.295,6.306,6.295,6.295,179100.0
2009-06-01 10:30:00,17.22,17.23,17.18,17.21,219300.0,6.295,6.2987,6.2804,6.2914,219300.0
2009-06-01 10:35:00,17.2,17.24,17.2,17.22,127100.0,6.2877,6.3023,6.2877,6.295,127100.0
2009-06-01 10:40:00,17.21,17.22,17.16,17.18,371700.0,6.2914,6.295,6.2731,6.2804,371700.0
2009-06-01 10:45:00,17.17,17.19,17.13,17.15,139900.0,6.2767,6.2841,6.2621,6.2694,139900.0
2009-06-01 10:50:00,17.15,17.18,17.14,17.17,109300.0,6.2694,6.2804,6.2658,6.2767,109300.0
2009-06-01 10:55:00,17.17,17.19,17.17,17.19,64400.0,6.2767,6.2841,6.2767,6.2841,64400.0
2009-06-01 11:00:00,17.18,17.19,17.15,17.15,101800.0,6.2804,6.2841,6.2694,6.2694,101800.0
2009-06-01 11:05:00,17.15,17.16,17.14,17.14,133100.0,6.2694,6.2731,6.2658,6.2658,133100.0
2009-06-01 11:10:00,17.14,17.15,17.12,17.12,88600.0,6.2658,6.2694,6.2585,6.2585,88600.0
2009-06-01 11:15:00,17.12,17.14,17.11,17.11,102700.0,6.2585,6.2658,6.2548,6.2548,102700.0
2009-06-01 11:20:00,17.11,17.15,17.11,17.15,136100.0,6.2548,6.2694,6.2548,6.2694,136100.0
2009-06-01 11:25:00,17.15,17.15,17.12,17.13,113100.0,6.2694,6.2694,6.2585,6.2621,113100.0
2009-06-01 11:30:00,17.13,17.13,17.11,17.11,113000.0,6.2621,6.2621,6.2548,6.2548,113000.0
2009-06-01 11:35:00,17.12,17.14,17.1,17.11,211800.0,6.2585,6.2658,6.2512,6.2548,211800.0
2009-06-01 11:40:00,17.11,17.12,17.1,17.11,41200.0,6.2548,6.2585,6.2512,6.2548,41200.0
2009-06-01 11:45:00,17.11,17.12,17.11,17.12,52200.0,6.2548,6.2585,6.2548,6.2585,52200.0
2009-06-01 11:50:00,17.11,17.13,17.11,17.12,70900.0,6.2548,6.2621,6.2548,6.2585,70900.0
2009-06-01 11:55:00,17.13,17.13,17.11,17.12,114100.0,6.2621,6.2621,6.2548,6.2585,114100.0
2009-06-01 12:00:00,17.13,17.13,17.12,17.12,65600.0,6.2621,6.2621,6.2585,6.2585,65600.0
2009-06-01 12:05:00,17.13,17.14,17.12,17.13,119700.0,6.2621,6.2658,6.2585,6.2621,119700.0
2009-06-01 12:10:00,17.13,17.14,17.13,17.14,30000.0,6.2621,6.2658,6.2621,6.2658,30000.0
2009-06-01 12:15:00,17.13,17.14,17.13,17.13,49200.0,6.2621,6.2658,6.2621,6.2621,49200.0
2009-06-01 12:20:00,17.13,17.14,17.12,17.12,69600.0,6.2621,6.2658,6.2585,6.2585,69600.0
2009-06-01 12:25:00,17.12,17.14,17.12,17.13,71600.0,6.2585,6.2658,6.2585,6.2621,71600.0
2009-06-01 12:30:00,17.14,17.14,17.13,17.13,92000.0,6.2658,6.2658,6.2621,6.2621,92000.0
2009-06-01 12:35:00,17.14,17.14,17.13,17.13,87500.0,6.2658,6.2658,6.2621,6.2621,87500.0
2009-06-01 12:40:00,17.13,17.14,17.12,17.14,114000.0,6.2621,6.2658,6.2585,6.2658,114000.0
2009-06-01 12:45:00,17.13,17.16,17.13,17.15,69100.0,6.2621,6.2731,6.2621,6.2694,69100.0
2009-06-01 12:50:00,17.14,17.15,17.13,17.13,65600.0,6.2658,6.2694,6.2621,6.2621,65600.0
2009-06-01 12:55:00,17.14,17.15,17.13,17.14,80600.0,6.2658,6.2694,6.2621,6.2658,80600.0
2009-06-01 13:00:00,17.15,17.15,17.14,17.14,40100.0,6.2694,6.2694,6.2658,6.2658,40100.0
2009-06-01 13:05:00,17.15,17.15,17.14,17.14,31400.0,6.2694,6.2694,6.2658,6.2658,31400.0
2009-06-01 13:10:00,17.14,17.15,17.14,17.15,29700.0,6.2658,6.2694,6.2658,6.2694,29700.0
2009-06-01 13:15:00,17.15,17.17,17.14,17.15,168900.0,6.2694,6.2767,6.2658,6.2694,168900.0
2009-06-01 13:20:00,17.15,17.15,17.14,17.14,30300.0,6.2694,6.2694,6.2658,6.2658,30300.0
2009-06-01 13:25:00,17.15,17.15,17.14,17.15,22600.0,6.2694,6.2694,6.2658,6.2694,22600.0
2009-06-01 13:30:00,17.15,17.16,17.14,17.16,112300.0,6.2694,6.2731,6.2658,6.2731,112300.0
2009-06-01 13:35:00,17.16,17.17,17.15,17.16,129700.0,6.2731,6.2767,6.2694,6.2731,129700.0
2009-06-01 13:40:00,17.17,17.17,17.15,17.16,41600.0,6.2767,6.2767,6.2694,6.2731,41600.0
2009-06-01 13:45:00,17.15,17.18,17.15,17.17,93900.0,6.2694,6.2804,6.2694,6.2767,93900.0
2009-06-01 13:50:00,17.17,17.18,17.17,17.17,36400.0,6.2767,6.2804,6.2767,6.2767,36400.0
2009-06-01 13:55:00,17.18,17.18,17.17,17.17,47700.0,6.2804,6.2804,6.2767,6.2767,47700.0
2009-06-01 14:00:00,17.17,17.2,17.17,17.2,84700.0,6.2767,6.2877,6.2767,6.2877,84700.0
2009-06-01 14:05:00,17.2,17.2,17.19,17.19,88900.0,6.2877,6.2877,6.2841,6.2841,88900.0
2009-06-01 14:10:00,17.19,17.21,17.19,17.2,44800.0,6.2841,6.2914,6.2841,6.2877,44800.0
2009-06-01 14:15:00,17.2,17.21,17.2,17.2,78000.0,6.2877,6.2914,6.2877,6.2877,78000.0
2009-06-01 14:20:00,17.2,17.21,17.19,17.2,80500.0,6.2877,6.2914,6.2841,6.2877,80500.0
2009-06-01 14:25:00,17.21,17.22,17.19,17.19,173400.0,6.2914,6.295,6.2841,6.2841,173400.0
2009-06-01 14:30:00,17.2,17.22,17.19,17.22,142700.0,6.2877,6.295,6.2841,6.295,142700.0
2009-06-01 14:35:00,17.21,17.22,17.21,17.22,118000.0,6.2914,6.295,6.2914,6.295,118000.0
2009-06-01 14:40:00,17.22,17.23,17.21,17.22,101300.0,6.295,6.2987,6.2914,6.295,101300.0
2009-06-01 14:45:00,17.22,17.25,17.22,17.23,120700.0,6.295,6.306,6.295,6.2987,120700.0
2009-06-01 14:50:00,17.23,17.24,17.21,17.24,147400.0,6.2987,6.3023,6.2914,6.3023,147400.0
2009-06-01 14:55:00,17.23,17.25,17.23,17.23,60700.0,6.2987,6.306,6.2987,6.2987,60700.0
2009-06-01 15:00:00,17.24,17.24,17.22,17.22,63900.0,6.3023,6.3023,6.295,6.295,63900.0
2009-06-01 15:05:00,17.23,17.23,17.21,17.22,139400.0,6.2987,6.2987,6.2914,6.295,139400.0
2009-06-01 15:10:00,17.21,17.22,17.18,17.2,282100.0,6.2914,6.295,6.2804,6.2877,282100.0
2009-06-01 15:15:00,17.2,17.21,17.18,17.19,176600.0,6.2877,6.2914,6.2804,6.2841,176600.0
2009-06-01 15:20:00,17.19,17.21,17.18,17.21,142500.0,6.2841,6.2914,6.2804,6.2914,142500.0
2009-06-01 15:25:00,17.21,17.22,17.2,17.22,244200.0,6.2914,6.295,6.2877,6.295,244200.0
2009-06-01 15:30:00,17.21,17.23,17.18,17.2,250500.0,6.2914,6.2987,6.2804,6.2877,250500.0
2009-06-01 15:35:00,17.2,17.21,17.19,17.21,144300.0,6.2877,6.2914,6.2841,6.2914,144300.0
2009-06-01 15:40:00,17.21,17.22,17.18,17.19,267500.0,6.2914,6.295,6.2804,6.2841,267500.0
2009-06-01 15:45:00,17.18,17.19,17.14,17.15,301200.0,6.2804,6.2841,6.2658,6.2694,301200.0
2009-06-01 15:50:00,17.15,17.19,17.15,17.18,350200.0,6.2694,6.2841,6.2694,6.2804,350200.0
2009-06-01 15:55:00,17.17,17.19,17.12,17.19,795500.0,6.2767,6.2841,6.2585,6.2841,795500.0
2009-06-02 09:30:00,17.22,17.22,17.15,17.17,343500.0,6.295,6.295,6.2694,6.2767,343500.0
2009-06-02 09:35:00,17.16,17.24,17.16,17.23,270400.0,6.2731,6.3023,6.2731,6.2987,270400.0
2009-06-02 09:40:00,17.24,17.24,17.21,17.21,84300.0,6.3023,6.3023,6.2914,6.2914,84300.0
2009-06-02 09:45:00,17.22,17.22,17.15,17.22,144200.0,6.295,6.295,6.2694,6.295,144200.0
2009-06-02 09:50:00,17.22,17.25,17.22,17.24,111000.0,6.295,6.306,6.295,6.3023,111000.0
2009-06-02 09:55:00,17.24,17.25,17.23,17.24,73400.0,6.3023,6.306,6.2987,6.3023,73400.0
2009-06-02 10:00:00,17.24,17.29,17.18,17.19,609500.0,6.3023,6.3206,6.2804,6.2841,609500.0
2009-06-02 10:05:00,17.22,17.22,17.19,17.21,193800.0,6.295,6.295,6.2841,6.2914,193800.0
2009-06-02 10:10:00,17.21,17.22,17.19,17.19,65400.0,6.2914,6.295,6.2841,6.2841,65400.0
2009-06-02 10:15:00,17.19,17.2,17.16,17.16,94000.0,6.2841,6.2877,6.2731,6.2731,94000.0
2009-06-02 10:20:00,17.17,17.18,17.16,17.17,121700.0,6.2767,6.2804,6.2731,6.2767,121700.0
2009-06-02 10:25:00,17.17,17.18,17.16,17.17,55100.0,6.2767,6.2804,6.2731,6.2767,55100.0
2009-06-02 10:30:00,17.17,17.18,17.16,17.16,55200.0,6.2767,6.2804,6.2731,6.2731,55200.0
2009-06-02 10:35:00,17.16,17.17,17.15,17.15,101400.0,6.2731,6.2767,6.2694,6.2694,101400.0
2009-06-02 10:40:00,17.16,17.18,17.15,17.16,138000.0,6.2731,6.2804,6.2694,6.2731,138000.0
2009-06-02 10:45:00,17.16,17.17,17.15,17.15,125200.0,6.2731,6.2767,6.2694,6.2694,125200.0
2009-06-02 10:50:00,17.16,17.16,17.13,17.14,124700.0,6.2731,6.2731,6.2621,6.2658,124700.0
2009-06-02 10:55:00,17.15,17.17,17.13,17.16,141800.0,6.2694,6.2767,6.2621,6.2731,141800.0
2009-06-02 11:00:00,17.15,17.18,17.15,17.18,83100.0,6.2694,6.2804,6.2694,6.2804,83100.0
2009-06-02 11:05:00,17.18,17.19,17.17,17.19,54700.0,6.2804,6.2841,6.2767,6.2841,54700.0
2009-06-02 11:10:00,17.19,17.19,17.17,17.19,67100.0,6.2841,6.2841,6.2767,6.2841,67100.0
2009-06-02 11:15:00,17.19,17.2,17.18,17.2,91400.0,6.2841,6.2877,6.2804,6.2877,91400.0
2009-06-02 11:20:00,17.19,17.23,17.19,17.23,145600.0,6.2841,6.2987,6.2841,6.2987,145600.0
2009-06-02 11:25:00,17.23,17.24,17.22,17.22,74900.0,6.2987,6.3023,6.295,6.295,74900.0
2009-06-02 11:30:00,17.22,17.23,17.18,17.19,142500.0,6.295,6.2987,6.2804,6.2841,142500.0
2009-06-02 11:35:00,17.2,17.2,17.17,17.17,138500.0,6.2877,6.2877,6.2767,6.2767,138500.0
2009-06-02 11:40:00,17.17,17.19,17.16,17.19,55100.0,6.2767,6.2841,6.2731,6.2841,55100.0
2009-06-02 11:45:00,17.19,17.19,17.16,17.16,58900.0,6.2841,6.2841,6.2731,6.2731,58900.0
2009-06-02 11:50:00,17.17,17.2,17.16,17.2,94400.0,6.2767,6.2877,6.2731,6.2877,94400.0
2009-06-02 11:55:00,17.2,17.2,17.19,17.2,126000.0,6.2877,6.2877,6.2841,6.2877,126000.0
2009-06-02 12:00:00,17.2,17.2,17.19,17.19,132600.0,6.2877,6.2877,6.2841,6.2841,132600.0
2009-06-02 12:05:00,17.19,17.2,17.18,17.19,106300.0,6.2841,6.2877,6.2804,6.2841,106300.0
2009-06-02 12:10:00,17.2,17.21,17.19,17.2,34000.0,6.2877,6.2914,6.2841,6.2877,34000.0
2009-06-02 12:15:00,17.2,17.21,17.19,17.2,68100.0,6.2877,6.2914,6.2841,6.2877,68100.0
2009-06-02 12:20:00,17.19,17.2,17.16,17.17,67300.0,6.2841,6.2877,6.2731,6.2767,67300.0
2009-06-02 12:25:00,17.16,17.17,17.14,17.15,54700.0,6.2731,6.2767,6.2658,6.2694,54700.0
2009-06-02 12:30:00,17.14,17.15,17.14,17.14,49600.0,6.2658,6.2694,6.2658,6.2658,49600.0
2009-06-02 12:35:00,17.14,17.18,17.14,17.17,58900.0,6.2658,6.2804,6.2658,6.2767,58900.0
2009-06-02 12:40:00,17.18,17.18,17.17,17.18,31700.0,6.2804,6.2804,6.2767,6.2804,31700.0
2009-06-02 12:45:00,17.18,17.19,17.18,17.18,18500.0,6.2804,6.2841,6.2804,6.2804,18500.0
2009-06-02 12:50:00,17.19,17.2,17.18,17.2,75400.0,6.2841,6.2877,6.2804,6.2877,75400.0
2009-06-02 12:55:00,17.2,17.2,17.19,17.19,19200.0,6.2877,6.2877,6.2841,6.2841,19200.0
2009-06-02 13:00:00,17.19,17.2,17.19,17.19,35000.0,6.2841,6.2877,6.2841,6.2841,35000.0
2009-06-02 13:05:00,17.19,17.2,17.19,17.19,78400.0,6.2841,6.2877,6.2841,6.2841,78400.0
2009-06-02 13:10:00,17.2,17.2,17.19,17.19,28100.0,6.2877,6.2877,6.2841,6.2841,28100.0
2009-06-02 13:15:00,17.19,17.2,17.19,17.19,40100.0,6.2841,6.2877,6.2841,6.2841,40100.0
2009-06-02 13:20:00,17.19,17.2,17.19,17.2,41300.0,6.2841,6.2877,6.2841,6.2877,41300.0
2009-06-02 13:25:00,17.19,17.2,17.19,17.2,42000.0,6.2841,6.2877,6.2841,6.2877,42000.0
2009-06-02 13:30:00,17.19,17.2,17.16,17.16,104900.0,6.2841,6.2877,6.2731,6.2731,104900.0
2009-06-02 13:35:00,17.16,17.17,17.16,17.16,59900.0,6.2731,6.2767,6.2731,6.2731,59900.0
2009-06-02 13:40:00,17.17,17.17,17.16,17.17,53300.0,6.2767,6.2767,6.2731,6.2767,53300.0
2009-06-02 13:45:00,17.16,17.17,17.16,17.16,77700.0,6.2731,6.2767,6.2731,6.2731,77700.0
2009-06-02 13:50:00,17.16,17.17,17.15,17.16,100600.0,6.2731,6.2767,6.2694,6.2731,100600.0
2009-06-02 13:55:00,17.16,17.19,17.16,17.18,96100.0,6.2731,6.2841,6.2731,6.2804,96100.0
2009-06-02 14:00:00,17.19,17.19,17.17,17.17,64000.0,6.2841,6.2841,6.2767,6.2767,64000.0
2009-06-02 14:05:00,17.17,17.19,17.17,17.18,93500.0,6.2767,6.2841,6.2767,6.2804,93500.0
2009-06-02 14:10:00,17.19,17.2,17.18,17.19,105000.0,6.2841,6.2877,6.2804,6.2841,105000.0
2009-06-02 14:15:00,17.19,17.21,17.17,17.17,209700.0,6.2841,6.2914,6.2767,6.2767,209700.0
2009-06-02 14:20:00,17.17,17.2,17.17,17.2,67300.0,6.2767,6.2877,6.2767,6.2877,67300.0
2009-06-02 14:25:00,17.2,17.2,17.19,17.2,94700.0,6.2877,6.2877,6.2841,6.2877,94700.0
2009-06-02 14:30:00,17.19,17.2,17.19,17.2,34000.0,6.2841,6.2877,6.2841,6.2877,34000.0
2009-06-02 14:35:00,17.19,17.2,17.19,17.19,38000.0,6.2841,6.2877,6.2841,6.2841,38000.0
2009-06-02 14:40:00,17.19,17.21,17.19,17.2,178300.0,6.2841,6.2914,6.2841,6.2877,178300.0
2009-06-02 14:45:00,17.2,17.21,17.2,17.2,132000.0,6.2877,6.2914,6.2877,6.2877,132000.0
2009-06-02 14:50:00,17.2,17.21,17.2,17.2,46200.0,6.2877,6.2914,6.2877,6.2877,46200.0
2009-06-02 14:55:00,17.2,17.22,17.18,17.19,68700.0,6.2877,6.295,6.2804,6.2841,68700.0
2009-06-02 15:00:00,17.18,17.2,17.18,17.19,148700.0,6.2804,6.2877,6.2804,6.2841,148700.0
2009-06-02 15:05:00,17.2,17.21,17.19,17.2,85900.0,6.2877,6.2914,6.2841,6.2877,85900.0
2009-06-02 15:10:00,17.19,17.21,17.19,17.2,124300.0,6.2841,6.2914,6.2841,6.2877,124300.0
2009-06-02 15:15:00,17.2,17.21,17.18,17.18,112900.0,6.2877,6.2914,6.2804,6.2804,112900.0
2009-06-02 15:20:00,17.18,17.19,17.18,17.18,41800.0,6.2804,6.2841,6.2804,6.2804,41800.0
2009-06-02 15:25:00,17.18,17.2,17.17,17.17,154000.0,6.2804,6.2877,6.2767,6.2767,154000.0
2009-06-02 15:30:00,17.18,17.18,17.14,17.16,285600.0,6.2804,6.2804,6.2658,6.2731,285600.0
2009-06-02 15:35:00,17.16,17.17,17.13,17.16,361600.0,6.2731,6.2767,6.2621,6.2731,361600.0
2009-06-02 15:40:00,17.15,17.18,17.15,17.17,278900.0,6.2694,6.2804,6.2694,6.2767,278900.0
2009-06-02 15:45:00,17.17,17.18,17.15,17.17,293600.0,6.2767,6.2804,6.2694,6.2767,293600.0
2009-06-02 15:50:00,17.17,17.17,17.13,17.13,383300.0,6.2767,6.2767,6.2621,6.2621,383300.0
2009-06-02 15:55:00,17.13,17.16,17.12,17.12,778800.0,6.2621,6.2731,6.2585,6.2585,778800.0
2009-06-03 09:30:00,17.06,17.12,17.04,17.06,252500.0,6.2365,6.2585,6.2292,6.2365,252500.0
2009-06-03 09:35:00,17.06,17.09,17.05,17.08,151500.0,6.2365,6.2475,6.2329,6.2438,151500.0
2009-06-03 09:40:00,17.08,17.08,17.04,17.04,100200.0,6.2438,6.2438,6.2292,6.2292,100200.0
2009-06-03 09:45:00,17.04,17.06,17.01,17.05,192400.0,6.2292,6.2365,6.2183,6.2329,192400.0
2009-06-03 09:50:00,17.05,17.06,17.01,17.01,146900.0,6.2329,6.2365,6.2183,6.2183,146900.0
2009-06-03 09:55:00,17.01,17.03,17.0,17.0,435200.0,6.2183,6.2256,6.2146,6.2146,435200.0
2009-06-03 10:00:00,17.0,17.02,16.95,17.0,458600.0,6.2146,6.2219,6.1963,6.2146,458600.0
2009-06-03 10:05:00,16.99,17.0,16.99,17.0,120000.0,6.2109,6.2146,6.2109,6.2146,120000.0
2009-06-03 10:10:00,16.99,17.02,16.97,17.01,187400.0,6.2109,6.2219,6.2036,6.2183,187400.0
2009-06-03 10:15:00,17.0,17.01,16.99,16.99,127300.0,6.2146,6.2183,6.2109,6.2109,127300.0
2009-06-03 10:20:00,16.99,17.0,16.96,16.96,155200.0,6.2109,6.2146,6.2,6.2,155200.0
2009-06-03 10:25:00,16.96,16.97,16.95,16.96,257700.0,6.2,6.2036,6.1963,6.2,257700.0
2009-06-03 10:30:00,16.96,16.97,16.95,16.95,106300.0,6.2,6.2036,6.1963,6.1963,106300.0
2009-06-03 10:35:00,16.95,17.0,16.95,16.99,164100.0,6.1963,6.2146,6.1963,6.2109,164100.0
2009-06-03 10:40:00,17.0,17.02,16.96,17.01,393700.0,6.2146,6.2219,6.2,6.2183,393700.0
2009-06-03 10:45:00,17.0,17.01,16.99,17.0,104000.0,6.2146,6.2183,6.2109,6.2146,104000.0
2009-06-03 10:50:00,16.99,17.0,16.99,16.99,43100.0,6.2109,6.2146,6.2109,6.2109,43100.0
2009-06-03 10:55:00,16.99,17.0,16.99,16.99,56400.0,6.2109,6.2146,6.2109,6.2109,56400.0
2009-06-03 11:00:00,16.99,17.0,16.96,16.99,312600.0,6.2109,6.2146,6.2,6.2109,312600.0
2009-06-03 11:05:00,16.99,16.99,16.98,16.98,31100.0,6.2109,6.2109,6.2073,6.2073,31100.0
2009-06-03 11:10:00,16.99,16.99,16.98,16.98,34100.0,6.2109,6.2109,6.2073,6.2073,34100.0
2009-06-03 11:15:00,16.98,16.99,16.96,16.97,323900.0,6.2073,6.2109,6.2,6.2036,323900.0
2009-06-03 11:20:00,16.97,16.99,16.96,16.99,118900.0,6.2036,6.2109,6.2,6.2109,118900.0
2009-06-03 11:25:00,16.98,17.01,16.97,17.0,335600.0,6.2073,6.2183,6.2036,6.2146,335600.0
2009-06-03 11:30:00,17.0,17.06,16.98,17.05,457100.0,6.2146,6.2365,6.2073,6.2329,457100.0
2009-06-03 11:35:00,17.05,17.05,17.04,17.05,87100.0,6.2329,6.2329,6.2292,6.2329,87100.0
2009-06-03 11:40:00,17.05,17.08,17.0,17.06,232100.0,6.2329,6.2438,6.2146,6.2365,232100.0
2009-06-03 11:45:00,17.07,17.07,17.01,17.07,119500.0,6.2402,6.2402,6.2183,6.2402,119500.0
2009-06-03 11:50:00,17.07,17.08,17.01,17.05,131800.0,6.2402,6.2438,6.2183,6.2329,131800.0
2009-06-03 11:55:00,17.06,17.06,17.03,17.04,59000.0,6.2365,6.2365,6.2256,6.2292,59000.0
2009-06-03 12:00:00,17.04,17.06,17.03,17.06,99300.0,6.2292,6.2365,6.2256,6.2365,99300.0
2009-06-03 12:05:00,17.06,17.07,17.05,17.07,58600.0,6.2365,6.2402,6.2329,6.2402,58600.0
2009-06-03 12:10:00,17.07,17.09,17.07,17.08,80900.0,6.2402,6.2475,6.2402,6.2438,80900.0
2009-06-03 12:15:00,17.08,17.08,17.07,17.08,55600.0,6.2438,6.2438,6.2402,6.2438,55600.0
2009-06-03 12:20:00,17.08,17.08,17.02,17.05,185700.0,6.2438,6.2438,6.2219,6.2329,185700.0
2009-06-03 12:25:00,17.05,17.07,17.04,17.07,143900.0,6.2329,6.2402,6.2292,6.2402,143900.0
2009-06-03 12:30:00,17.06,17.07,17.04,17.04,64100.0,6.2365,6.2402,6.2292,6.2292,64100.0
2009-06-03 12:35:00,17.04,17.08,17.03,17.08,166200.0,6.2292,6.2438,6.2256,6.2438,166200.0
2009-06-03 12:40:00,17.07,17.09,17.07,17.07,73500.0,6.2402,6.2475,6.2402,6.2402,73500.0
2009-06-03 12:45:00,17.07,17.08,17.07,17.08,37100.0,6.2402,6.2438,6.2402,6.2438,37100.0
2009-06-03 12:50:00,17.08,17.08,17.05,17.05,62500.0,6.2438,6.2438,6.2329,6.2329,62500.0
2009-06-03 12:55:00,17.05,17.06,17.04,17.04,106600.0,6.2329,6.2365,6.2292,6.2292,106600.0
2009-06-03 13:00:00,17.04,17.05,17.03,17.04,118900.0,6.2292,6.2329,6.2256,6.2292,118900.0
2009-06-03 13:05:00,17.04,17.06,17.03,17.05,129300.0,6.2292,6.2365,6.2256,6.2329,129300.0
2009-06-03 13:10:00,17.05,17.06,17.04,17.05,108300.0,6.2329,6.2365,6.2292,6.2329,108300.0
2009-06-03 13:15:00,17.04,17.05,17.03,17.03,66800.0,6.2292,6.2329,6.2256,6.2256,66800.0
2009-06-03 13:20:00,17.04,17.04,17.03,17.03,30800.0,6.2292,6.2292,6.2256,6.2256,30800.0
2009-06-03 13:25:00,17.03,17.06,17.02,17.05,420900.0,6.2256,6.2365,6.2219,6.2329,420900.0
2009-06-03 13:30:00,17.05,17.06,17.04,17.06,73100.0,6.2329,6.2365,6.2292,6.2365,73100.0
2009-06-03 13:35:00,17.05,17.06,17.05,17.05,24400.0,6.2329,6.2365,6.2329,6.2329,24400.0
2009-06-03 13:40:00,17.05,17.06,17.04,17.05,92600.0,6.2329,6.2365,6.2292,6.2329,92600.0
2009-06-03 13:45:00,17.05,17.05,17.03,17.03,51300.0,6.2329,6.2329,6.2256,6.2256,51300.0
2009-06-03 13:50:00,17.03,17.07,17.03,17.06,192100.0,6.2256,6.2402,6.2256,6.2365,192100.0
2009-06-03 13:55:00,17.05,17.08,17.03,17.07,213400.0,6.2329,6.2438,6.2256,6.2402,213400.0
2009-06-03 14:00:00,17.06,17.08,17.04,17.07,320500.0,6.2365,6.2438,6.2292,6.2402,320500.0
2009-06-03 14:05:00,17.06,17.07,17.05,17.06,105200.0,6.2365,6.2402,6.2329,6.2365,105200.0
2009-06-03 14:10:00,17.05,17.06,17.03,17.05,181900.0,6.2329,6.2365,6.2256,6.2329,181900.0
2009-06-03 14:15:00,17.05,17.07,17.05,17.07,131200.0,6.2329,6.2402,6.2329,6.2402,131200.0
2009-06-03 14:20:00,17.07,17.1,17.04,17.1,492200.0,6.2402,6.2512,6.2292,6.2512,492200.0
2009-06-03 14:25:00,17.09,17.1,17.05,17.06,119900.0,6.2475,6.2512,6.2329,6.2365,119900.0
2009-06-03 14:30:00,17.05,17.06,17.03,17.03,94400.0,6.2329,6.2365,6.2256,6.2256,94400.0
2009-06-03 14:35:00,17.04,17.05,17.03,17.04,106300.0,6.2292,6.2329,6.2256,6.2292,106300.0
2009-06-03 14:40:00,17.04,17.06,17.04,17.05,143100.0,6.2292,6.2365,6.2292,6.2329,143100.0
2009-06-03 14:45:00,17.05,17.06,17.04,17.05,60900.0,6.2329,6.2365,6.2292,6.2329,60900.0
2009-06-03 14:50:00,17.06,17.06,17.05,17.05,48600.0,6.2365,6.2365,6.2329,6.2329,48600.0
2009-06-03 14:55:00,17.05,17.08,17.05,17.05,227600.0,6.2329,6.2438,6.2329,6.2329,227600.0
2009-06-03 15:00:00,17.06,17.06,17.05,17.05,34600.0,6.2365,6.2365,6.2329,6.2329,34600.0
2009-06-03 15:05:00,17.06,17.08,17.05,17.06,171700.0,6.2365,6.2438,6.2329,6.2365,171700.0
2009-06-03 15:10:00,17.07,17.07,17.05,17.05,109400.0,6.2402,6.2402,6.2329,6.2329,109400.0
2009-06-03 15:15:00,17.05,17.06,17.04,17.05,357400.0,6.2329,6.2365,6.2292,6.2329,357400.0
2009-06-03 15:20:00,17.05,17.06,17.02,17.02,153100.0,6.2329,6.2365,6.2219,6.2219,153100.0
2009-06-03 15:25:00,17.02,17.03,17.0,17.0,380900.0,6.2219,6.2256,6.2146,6.2146,380900.0
2009-06-03 15:30:00,17.0,17.0,16.98,16.98,345200.0,6.2146,6.2146,6.2073,6.2073,345200.0
2009-06-03 15:35:00,16.98,17.01,16.98,17.0,378100.0,6.2073,6.2183,6.2073,6.2146,378100.0
2009-06-03 15:40:00,17.0,17.06,16.99,17.01,1784000.0,6.2146,6.2365,6.2109,6.2183,1784000.0
2009-06-03 15:45:00,17.01,17.06,17.01,17.04,778500.0,6.2183,6.2365,6.2183,6.2292,778500.0
2009-06-03 15:50:00,17.04,17.05,16.96,16.97,1805400.0,6.2292,6.2329,6.2,6.2036,1805400.0
2009-06-03 15:55:00,16.96,17.02,16.95,17.02,2318100.0,6.2,6.2219,6.1963,6.2219,2318100.0
2009-06-04 09:30:00,17.0,17.05,16.99,17.01,162600.0,6.2146,6.2329,6.2109,6.2183,162600.0
2009-06-04 09:35:00,17.01,17.04,16.96,16.98,119900.0,6.2183,6.2292,6.2,6.2073,119900.0
2009-06-04 09:40:00,16.97,17.03,16.95,17.03,281900.0,6.2036,6.2256,6.1963,6.2256,281900.0
2009-06-04 09:45:00,16.99,17.01,16.98,17.0,61000.0,6.2109,6.2183,6.2073,6.2146,61000.0
2009-06-04 09:50:00,17.0,17.01,16.97,16.97,139200.0,6.2146,6.2183,6.2036,6.2036,139200.0
2009-06-04 09:55:00,16.97,16.99,16.97,16.98,204100.0,6.2036,6.2109,6.2036,6.2073,204100.0
2009-06-04 10:00:00,16.98,16.98,16.95,16.96,214300.0,6.2073,6.2073,6.1963,6.2,214300.0
2009-06-04 10:05:00,16.96,16.97,16.95,16.97,142100.0,6.2,6.2036,6.1963,6.2036,142100.0
2009-06-04 10:10:00,16.97,16.97,16.95,16.95,113800.0,6.2036,6.2036,6.1963,6.1963,113800.0
2009-06-04 10:15:00,16.95,16.96,16.95,16.95,101300.0,6.1963,6.2,6.1963,6.1963,101300.0
2009-06-04 10:20:00,16.95,17.0,16.95,17.0,342400.0,6.1963,6.2146,6.1963,6.2146,342400.0
2009-06-04 10:25:00,17.0,17.03,16.99,17.02,129500.0,6.2146,6.2256,6.2109,6.2219,129500.0
2009-06-04 10:30:00,17.02,17.04,17.01,17.04,59800.0,6.2219,6.2292,6.2183,6.2292,59800.0
2009-06-04 10:35:00,17.04,17.05,17.03,17.05,68600.0,6.2292,6.2329,6.2256,6.2329,68600.0
2009-06-04 10:40:00,17.05,17.08,17.01,17.07,427400.0,6.2329,6.2438,6.2183,6.2402,427400.0
2009-06-04 10:45:00,17.08,17.12,17.07,17.1,144600.0,6.2438,6.2585,6.2402,6.2512,144600.0
2009-06-04 10:50:00,17.1,17.11,17.08,17.11,102000.0,6.2512,6.2548,6.2438,6.2548,102000.0
2009-06-04 10:55:00,17.11,17.12,17.09,17.1,99000.0,6.2548,6.2585,6.2475,6.2512,99000.0
2009-06-04 11:00:00,17.11,17.12,17.09,17.09,65900.0,6.2548,6.2585,6.2475,6.2475,65900.0
2009-06-04 11:05:00,17.1,17.1,17.05,17.05,142900.0,6.2512,6.2512,6.2329,6.2329,142900.0
2009-06-04 11:10:00,17.05,17.06,17.04,17.05,56500.0,6.2329,6.2365,6.2292,6.2329,56500.0
2009-06-04 11:15:00,17.04,17.05,17.01,17.02,232300.0,6.2292,6.2329,6.2183,6.2219,232300.0
2009-06-04 11:20:00,17.02,17.03,17.02,17.02,68900.0,6.2219,6.2256,6.2219,6.2219,68900.0
2009-06-04 11:25:00,17.03,17.03,16.96,16.99,295700.0,6.2256,6.2256,6.2,6.2109,295700.0
2009-06-04 11:30:00,16.99,16.99,16.97,16.97,66900.0,6.2109,6.2109,6.2036,6.2036,66900.0
2009-06-04 11:35:00,16.97,16.98,16.97,16.97,39200.0,6.2036,6.2073,6.2036,6.2036,39200.0
2009-06-04 11:40:00,16.98,16.98,16.97,16.97,91200.0,6.2073,6.2073,6.2036,6.2036,91200.0
2009-06-04 11:45:00,16.97,16.98,16.96,16.97,189300.0,6.2036,6.2073,6.2,6.2036,189300.0
2009-06-04 11:50:00,16.96,16.97,16.95,16.95,54400.0,6.2,6.2036,6.1963,6.1963,54400.0
2009-06-04 11:55:00,16.95,16.97,16.95,16.95,138500.0,6.1963,6.2036,6.1963,6.1963,138500.0
2009-06-04 12:00:00,16.95,16.96,16.95,16.96,88400.0,6.1963,6.2,6.1963,6.2,88400.0
2009-06-04 12:05:00,16.96,16.98,16.95,16.98,172000.0,6.2,6.2073,6.1963,6.2073,172000.0
2009-06-04 12:10:00,16.98,16.98,16.97,16.98,71600.0,6.2073,6.2073,6.2036,6.2073,71600.0
2009-06-04 12:15:00,16.98,16.98,16.97,16.98,96100.0,6.2073,6.2073,6.2036,6.2073,96100.0
2009-06-04 12:20:00,16.98,17.0,16.98,17.0,70700.0,6.2073,6.2146,6.2073,6.2146,70700.0
2009-06-04 12:25:00,17.0,17.0,16.99,17.0,36600.0,6.2146,6.2146,6.2109,6.2146,36600.0
2009-06-04 12:30:00,17.0,17.0,16.99,16.99,78100.0,6.2146,6.2146,6.2109,6.2109,78100.0
2009-06-04 12:35:00,16.99,16.99,16.98,16.98,89300.0,6.2109,6.2109,6.2073,6.2073,89300.0
2009-06-04 12:40:00,16.98,17.0,16.98,17.0,119000.0,6.2073,6.2146,6.2073,6.2146,119000.0
2009-06-04 12:45:00,16.99,17.0,16.99,17.0,62300.0,6.2109,6.2146,6.2109,6.2146,62300.0
2009-06-04 12:50:00,17.0,17.0,16.99,16.99,93400.0,6.2146,6.2146,6.2109,6.2109,93400.0
2009-06-04 12:55:00,16.99,17.0,16.98,16.99,73000.0,6.2109,6.2146,6.2073,6.2109,73000.0
2009-06-04 13:00:00,16.98,16.99,16.98,16.99,43700.0,6.2073,6.2109,6.2073,6.2109,43700.0
2009-06-04 13:05:00,16.99,16.99,16.98,16.98,73800.0,6.2109,6.2109,6.2073,6.2073,73800.0
2009-06-04 13:10:00,16.99,16.99,16.96,16.97,246100.0,6.2109,6.2109,6.2,6.2036,246100.0
2009-06-04 13:15:00,16.96,16.97,16.96,16.97,145500.0,6.2,6.2036,6.2,6.2036,145500.0
2009-06-04 13:20:00,16.97,16.97,16.96,16.96,86400.0,6.2036,6.2036,6.2,6.2,86400.0
2009-06-04 13:25:00,16.97,16.97,16.96,16.97,154800.0,6.2036,6.2036,6.2,6.2036,154800.0
2009-06-04 13:30:00,16.96,16.99,16.96,16.98,230200.0,6.2,6.2109,6.2,6.2073,230200.0
2009-06-04 13:35:00,16.98,16.99,16.96,16.99,235900.0,6.2073,6.2109,6.2,6.2109,235900.0
2009-06-04 13:40:00,16.99,17.0,16.95,16.96,485000.0,6.2109,6.2146,6.1963,6.2,485000.0
2009-06-04 13:45:00,16.96,16.97,16.95,16.97,238300.0,6.2,6.2036,6.1963,6.2036,238300.0
2009-06-04 13:50:00,16.97,16.97,16.96,16.96,104400.0,6.2036,6.2036,6.2,6.2,104400.0
2009-06-04 13:55:00,16.96,16.97,16.93,16.93,429500.0,6.2,6.2036,6.189,6.189,429500.0
2009-06-04 14:00:00,16.93,16.94,16.91,16.93,256100.0,6.189,6.1927,6.1817,6.189,256100.0
2009-06-04 14:05:00,16.93,16.95,16.92,16.94,312800.0,6.189,6.1963,6.1854,6.1927,312800.0
2009-06-04 14:10:00,16.93,16.94,16.92,16.93,171600.0,6.189,6.1927,6.1854,6.189,171600.0
2009-06-04 14:15:00,16.94,16.94,16.93,16.94,51400.0,6.1927,6.1927,6.189,6.1927,51400.0
2009-06-04 14:20:00,16.94,16.95,16.93,16.95,158000.0,6.1927,6.1963,6.189,6.1963,158000.0
2009-06-04 14:25:00,16.95,16.98,16.94,16.98,147800.0,6.1963,6.2073,6.1927,6.2073,147800.0
2009-06-04 14:30:00,16.98,16.98,16.97,16.98,121500.0,6.2073,6.2073,6.2036,6.2073,121500.0
2009-06-04 14:35:00,16.97,17.0,16.97,17.0,212500.0,6.2036,6.2146,6.2036,6.2146,212500.0
2009-06-04 14:40:00,17.0,17.04,16.99,17.03,226200.0,6.2146,6.2292,6.2109,6.2256,226200.0
2009-06-04 14:45:00,17.04,17.05,17.04,17.04,154600.0,6.2292,6.2329,6.2292,6.2292,154600.0
2009-06-04 14:50:00,17.04,17.05,17.03,17.05,238600.0,6.2292,6.2329,6.2256,6.2329,238600.0
2009-06-04 14:55:00,17.04,17.05,17.02,17.02,154200.0,6.2292,6.2329,6.2219,6.2219,154200.0
2009-06-04 15:00:00,17.02,17.05,17.02,17.03,117300.0,6.2219,6.2329,6.2219,6.2256,117300.0
2009-06-04 15:05:00,17.03,17.04,17.01,17.01,135300.0,6.2256,6.2292,6.2183,6.2183,135300.0
2009-06-04 15:10:00,17.01,17.02,17.01,17.01,76200.0,6.2183,6.2219,6.2183,6.2183,76200.0
2009-06-04 15:15:00,17.01,17.02,17.0,17.02,145100.0,6.2183,6.2219,6.2146,6.2219,145100.0
2009-06-04 15:20:00,17.01,17.02,16.99,17.0,288200.0,6.2183,6.2219,6.2109,6.2146,288200.0
2009-06-04 15:25:00,17.0,17.02,17.0,17.01,72900.0,6.2146,6.2219,6.2146,6.2183,72900.0
2009-06-04 15:30:00,17.02,17.02,17.0,17.01,116300.0,6.2219,6.2219,6.2146,6.2183,116300.0
2009-06-04 15:35:00,17.0,17.02,17.0,17.0,169500.0,6.2146,6.2219,6.2146,6.2146,169500.0
2009-06-04 15:40:00,17.0,17.01,16.98,16.98,221600.0,6.2146,6.2183,6.2073,6.2073,221600.0
2009-06-04 15:45:00,16.99,17.0,16.98,17.0,397300.0,6.2109,6.2146,6.2073,6.2146,397300.0
2009-06-04 15:50:00,17.0,17.02,16.97,16.97,609300.0,6.2146,6.2219,6.2036,6.2036,609300.0
2009-06-04 15:55:00,16.97,16.99,16.97,16.97,623000.0,6.2036,6.2109,6.2036,6.2036,623000.0
2009-06-05 09:30:00,17.06,17.08,16.96,17.02,401600.0,6.2365,6.2438,6.2,6.2219,401600.0
2009-06-05 09:35:00,17.02,17.03,16.95,17.01,488600.0,6.2219,6.2256,6.1963,6.2183,488600.0
2009-06-05 09:40:00,17.01,17.1,17.0,17.08,460800.0,6.2183,6.2512,6.2146,6.2438,460800.0
2009-06-05 09:45:00,17.08,17.1,17.02,17.04,368900.0,6.2438,6.2512,6.2219,6.2292,368900.0
2009-06-05 09:50:00,17.04,17.05,17.0,17.01,151500.0,6.2292,6.2329,6.2146,6.2183,151500.0
2009-06-05 09:55:00,17.0,17.01,16.95,16.99,307300.0,6.2146,6.2183,6.1963,6.2109,307300.0
2009-06-05 10:00:00,16.99,17.03,16.99,17.03,229700.0,6.2109,6.2256,6.2109,6.2256,229700.0
2009-06-05 10:05:00,17.03,17.03,16.95,16.96,350500.0,6.2256,6.2256,6.1963,6.2,350500.0
2009-06-05 10:10:00,16.95,16.97,16.94,16.96,154800.0,6.1963,6.2036,6.1927,6.2,154800.0
2009-06-05 10:15:00,16.95,16.98,16.95,16.96,139000.0,6.1963,6.2073,6.1963,6.2,139000.0
2009-06-05 10:20:00,16.98,16.99,16.95,16.96,181600.0,6.2073,6.2109,6.1963,6.2,181600.0
2009-06-05 10:25:00,16.95,16.97,16.95,16.95,131500.0,6.1963,6.2036,6.1963,6.1963,131500.0
2009-06-05 10:30:00,16.95,16.97,16.93,16.97,279300.0,6.1963,6.2036,6.189,6.2036,279300.0
2009-06-05 10:35:00,16.97,17.01,16.96,17.0,165800.0,6.2036,6.2183,6.2,6.2146,165800.0
2009-06-05 10:40:00,17.01,17.02,17.0,17.01,107900.0,6.2183,6.2219,6.2146,6.2183,107900.0
2009-06-05 10:45:00,17.01,17.02,16.97,16.97,159400.0,6.2183,6.2219,6.2036,6.2036,159400.0
2009-06-05 10:50:00,16.97,16.98,16.97,16.97,111500.0,6.2036,6.2073,6.2036,6.2036,111500.0
2009-06-05 10:55:00,16.98,17.01,16.97,17.01,138500.0,6.2073,6.2183,6.2036,6.2183,138500.0
2009-06-05 11:00:00,17.0,17.05,17.0,17.05,202900.0,6.2146,6.2329,6.2146,6.2329,202900.0
2009-06-05 11:05:00,17.05,17.06,17.04,17.05,137500.0,6.2329,6.2365,6.2292,6.2329,137500.0
2009-06-05 11:10:00,17.05,17.06,17.02,17.02,138300.0,6.2329,6.2365,6.2219,6.2219,138300.0
2009-06-05 11:15:00,17.02,17.03,17.02,17.03,73800.0,6.2219,6.2256,6.2219,6.2256,73800.0
2009-06-05 11:20:00,17.03,17.06,17.02,17.05,134200.0,6.2256,6.2365,6.2219,6.2329,134200.0
2009-06-05 11:25:00,17.04,17.05,17.02,17.03,164500.0,6.2292,6.2329,6.2219,6.2256,164500.0
2009-06-05 11:30:00,17.03,17.04,17.0,17.0,160800.0,6.2256,6.2292,6.2146,6.2146,160800.0
2009-06-05 11:35:00,17.01,17.04,17.0,17.03,149000.0,6.2183,6.2292,6.2146,6.2256,149000.0
2009-06-05 11:40:00,17.04,17.08,17.04,17.08,141300.0,6.2292,6.2438,6.2292,6.2438,141300.0
2009-06-05 11:45:00,17.08,17.08,17.07,17.08,51100.0,6.2438,6.2438,6.2402,6.2438,51100.0
2009-06-05 11:50:00,17.08,17.09,17.05,17.05,271900.0,6.2438,6.2475,6.2329,6.2329,271900.0
2009-06-05 11:55:00,17.05,17.07,17.05,17.06,35200.0,6.2329,6.2402,6.2329,6.2365,35200.0
2009-06-05 12:00:00,17.07,17.08,17.06,17.06,59500.0,6.2402,6.2438,6.2365,6.2365,59500.0
2009-06-05 12:05:00,17.07,17.09,17.06,17.09,90400.0,6.2402,6.2475,6.2365,6.2475,90400.0
2009-06-05 12:10:00,17.08,17.1,17.06,17.06,113000.0,6.2438,6.2512,6.2365,6.2365,113000.0
2009-06-05 12:15:00,17.07,17.09,17.06,17.08,87000.0,6.2402,6.2475,6.2365,6.2438,87000.0
2009-06-05 12:20:00,17.08,17.09,17.07,17.09,28600.0,6.2438,6.2475,6.2402,6.2475,28600.0
2009-06-05 12:25:00,17.09,17.11,17.08,17.11,139900.0,6.2475,6.2548,6.2438,6.2548,139900.0
2009-06-05 12:30:00,17.1,17.12,17.1,17.12,80000.0,6.2512,6.2585,6.2512,6.2585,80000.0
2009-06-05 12:35:00,17.12,17.12,17.11,17.12,44700.0,6.2585,6.2585,6.2548,6.2585,44700.0
2009-06-05 12:40:00,17.11,17.12,17.09,17.09,56300.0,6.2548,6.2585,6.2475,6.2475,56300.0
2009-06-05 12:45:00,17.1,17.12,17.09,17.11,64400.0,6.2512,6.2585,6.2475,6.2548,64400.0
2009-06-05 12:50:00,17.12,17.15,17.11,17.13,186100.0,6.2585,6.2694,6.2548,6.2621,186100.0
2009-06-05 12:55:00,17.13,17.13,17.08,17.09,402100.0,6.2621,6.2621,6.2438,6.2475,402100.0
2009-06-05 13:00:00,17.09,17.1,17.06,17.06,65000.0,6.2475,6.2512,6.2365,6.2365,65000.0
2009-06-05 13:05:00,17.06,17.07,17.06,17.06,32300.0,6.2365,6.2402,6.2365,6.2365,32300.0
2009-06-05 13:10:00,17.06,17.07,17.03,17.04,119600.0,6.2365,6.2402,6.2256,6.2292,119600.0
2009-06-05 13:15:00,17.04,17.05,17.01,17.02,86100.0,6.2292,6.2329,6.2183,6.2219,86100.0
2009-06-05 13:20:00,17.03,17.03,17.01,17.01,51600.0,6.2256,6.2256,6.2183,6.2183,51600.0
2009-06-05 13:25:00,17.02,17.02,17.01,17.01,34000.0,6.2219,6.2219,6.2183,6.2183,34000.0
2009-06-05 13:30:00,17.02,17.02,17.01,17.02,39500.0,6.2219,6.2219,6.2183,6.2219,39500.0
2009-06-05 13:35:00,17.02,17.02,17.01,17.02,42500.0,6.2219,6.2219,6.2183,6.2219,42500.0
2009-06-05 13:40:00,17.02,17.03,17.0,17.0,326800.0,6.2219,6.2256,6.2146,6.2146,326800.0
2009-06-05 13:45:00,17.0,17.01,17.0,17.0,62000.0,6.2146,6.2183,6.2146,6.2146,62000.0
2009-06-05 13:50:00,17.01,17.03,17.0,17.03,114000.0,6.2183,6.2256,6.2146,6.2256,114000.0
2009-06-05 13:55:00,17.02,17.03,17.0,17.0,128900.0,6.2219,6.2256,6.2146,6.2146,128900.0
2009-06-05 14:00:00,17.01,17.01,16.99,16.99,149400.0,6.2183,6.2183,6.2109,6.2109,149400.0
2009-06-05 14:05:00,16.99,17.01,16.98,16.99,250000.0,6.2109,6.2183,6.2073,6.2109,250000.0
2009-06-05 14:10:00,16.98,17.0,16.98,16.99,105200.0,6.2073,6.2146,6.2073,6.2109,105200.0
2009-06-05 14:15:00,16.99,17.0,16.96,16.99,258200.0,6.2109,6.2146,6.2,6.2109,258200.0
2009-06-05 14:20:00,16.98,16.99,16.98,16.99,81300.0,6.2073,6.2109,6.2073,6.2109,81300.0
2009-06-05 14:25:00,16.98,16.99,16.98,16.98,28600.0,6.2073,6.2109,6.2073,6.2073,28600.0
2009-06-05 14:30:00,16.98,17.01,16.98,17.0,271900.0,6.2073,6.2183,6.2073,6.2146,271900.0
2009-06-05 14:35:00,17.0,17.02,17.0,17.01,132400.0,6.2146,6.2219,6.2146,6.2183,132400.0
2009-06-05 14:40:00,17.01,17.02,17.01,17.02,63100.0,6.2183,6.2219,6.2183,6.2219,63100.0
2009-06-05 14:45:00,17.01,17.02,17.0,17.0,125400.0,6.2183,6.2219,6.2146,6.2146,125400.0
2009-06-05 14:50:00,17.0,17.04,17.0,17.03,116900.0,6.2146,6.2292,6.2146,6.2256,116900.0
2009-06-05 14:55:00,17.02,17.03,16.99,16.99,98800.0,6.2219,6.2256,6.2109,6.2109,98800.0
2009-06-05 15:00:00,16.99,17.01,16.98,17.0,183400.0,6.2109,6.2183,6.2073,6.2146,183400.0
2009-06-05 15:05:00,17.0,17.02,17.0,17.0,168800.0,6.2146,6.2219,6.2146,6.2146,168800.0
2009-06-05 15:10:00,17.01,17.01,16.98,16.98,115600.0,6.2183,6.2183,6.2073,6.2073,115600.0
2009-06-05 15:15:00,16.98,17.02,16.98,17.02,185000.0,6.2073,6.2219,6.2073,6.2219,185000.0
2009-06-05 15:20:00,17.01,17.03,17.01,17.02,132700.0,6.2183,6.2256,6.2183,6.2219,132700.0
2009-06-05 15:25:00,17.02,17.02,17.0,17.0,119400.0,6.2219,6.2219,6.2146,6.2146,119400.0
2009-06-05 15:30:00,17.0,17.01,17.0,17.0,66300.0,6.2146,6.2183,6.2146,6.2146,66300.0
2009-06-05 15:35:00,17.0,17.03,17.0,17.03,132600.0,6.2146,6.2256,6.2146,6.2256,132600.0
2009-06-05 15:40:00,17.02,17.05,17.02,17.02,248500.0,6.2219,6.2329,6.2219,6.2219,248500.0
2009-06-05 15:45:00,17.02,17.04,17.01,17.01,241200.0,6.2219,6.2292,6.2183,6.2183,241200.0
2009-06-05 15:50:00,17.01,17.02,17.0,17.0,218600.0,6.2183,6.2219,6.2146,6.2146,218600.0
2009-06-05 15:55:00,17.0,17.03,17.0,17.03,393700.0,6.2146,6.2256,6.2146,6.2256,393700.0
2009-06-08 09:30:00,17.0,17.07,16.92,16.94,655200.0,6.2146,6.2402,6.1854,6.1927,655200.0
2009-06-08 09:35:00,16.95,16.96,16.91,16.92,311400.0,6.1963,6.2,6.1817,6.1854,311400.0
2009-06-08 09:40:00,16.92,16.95,16.92,16.95,185200.0,6.1854,6.1963,6.1854,6.1963,185200.0
2009-06-08 09:45:00,16.94,16.95,16.94,16.94,141200.0,6.1927,6.1963,6.1927,6.1927,141200.0
2009-06-08 09:50:00,16.95,16.98,16.94,16.97,187100.0,6.1963,6.2073,6.1927,6.2036,187100.0
2009-06-08 09:55:00,16.98,17.0,16.95,16.95,128700.0,6.2073,6.2146,6.1963,6.1963,128700.0
2009-06-08 10:00:00,16.95,16.97,16.94,16.95,300000.0,6.1963,6.2036,6.1927,6.1963,300000.0
2009-06-08 10:05:00,16.95,16.96,16.93,16.94,167200.0,6.1963,6.2,6.189,6.1927,167200.0
2009-06-08 10:10:00,16.95,16.95,16.91,16.92,395900.0,6.1963,6.1963,6.1817,6.1854,395900.0
2009-06-08 10:15:00,16.93,16.94,16.91,16.93,182300.0,6.189,6.1927,6.1817,6.189,182300.0
2009-06-08 10:20:00,16.93,16.94,16.93,16.93,154600.0,6.189,6.1927,6.189,6.189,154600.0
2009-06-08 10:25:00,16.93,16.94,16.93,16.93,68800.0,6.189,6.1927,6.189,6.189,68800.0
2009-06-08 10:30:00,16.93,17.0,16.93,16.97,556200.0,6.189,6.2146,6.189,6.2036,556200.0
2009-06-08 10:35:00,16.97,16.98,16.96,16.96,64100.0,6.2036,6.2073,6.2,6.2,64100.0
2009-06-08 10:40:00,16.96,16.97,16.95,16.96,150200.0,6.2,6.2036,6.1963,6.2,150200.0
2009-06-08 10:45:00,16.95,16.97,16.95,16.96,114800.0,6.1963,6.2036,6.1963,6.2,114800.0
2009-06-08 10:50:00,16.97,16.99,16.96,16.98,129800.0,6.2036,6.2109,6.2,6.2073,129800.0
2009-06-08 10:55:00,16.98,16.99,16.97,16.97,59500.0,6.2073,6.2109,6.2036,6.2036,59500.0
2009-06-08 11:00:00,16.97,17.0,16.97,16.97,123200.0,6.2036,6.2146,6.2036,6.2036,123200.0
2009-06-08 11:05:00,16.97,16.99,16.96,16.98,102800.0,6.2036,6.2109,6.2,6.2073,102800.0
2009-06-08 11:10:00,16.98,16.99,16.97,16.98,57300.0,6.2073,6.2109,6.2036,6.2073,57300.0
2009-06-08 11:15:00,16.97,16.98,16.97,16.97,65100.0,6.2036,6.2073,6.2036,6.2036,65100.0
2009-06-08 11:20:00,16.97,16.99,16.97,16.97,92800.0,6.2036,6.2109,6.2036,6.2036,92800.0
2009-06-08 11:25:00,16.97,16.98,16.96,16.96,98300.0,6.2036,6.2073,6.2,6.2,98300.0
2009-06-08 11:30:00,16.96,16.97,16.96,16.96,69600.0,6.2,6.2036,6.2,6.2,69600.0
2009-06-08 11:35:00,16.96,16.97,16.95,16.95,135400.0,6.2,6.2036,6.1963,6.1963,135400.0
2009-06-08 11:40:00,16.95,16.97,16.95,16.96,105600.0,6.1963,6.2036,6.1963,6.2,105600.0
2009-06-08 11:45:00,16.96,16.97,16.96,16.96,63900.0,6.2,6.2036,6.2,6.2,63900.0
2009-06-08 11:50:00,16.97,16.98,16.96,16.98,109800.0,6.2036,6.2073,6.2,6.2073,109800.0
2009-06-08 11:55:00,16.97,16.98,16.97,16.97,40100.0,6.2036,6.2073,6.2036,6.2036,40100.0
2009-06-08 12:00:00,16.97,16.98,16.97,16.97,107300.0,6.2036,6.2073,6.2036,6.2036,107300.0
2009-06-08 12:05:00,16.97,16.98,16.96,16.96,111200.0,6.2036,6.2073,6.2,6.2,111200.0
2009-06-08 12:10:00,16.96,16.97,16.96,16.97,21700.0,6.2,6.2036,6.2,6.2036,21700.0
2009-06-08 12:15:00,16.97,16.97,16.96,16.96,40400.0,6.2036,6.2036,6.2,6.2,40400.0
2009-06-08 12:20:00,16.96,16.97,16.96,16.97,24200.0,6.2,6.2036,6.2,6.2036,24200.0
2009-06-08 12:25:00,16.97,16.97,16.96,16.97,41300.0,6.2036,6.2036,6.2,6.2036,41300.0
2009-06-08 12:30:00,16.97,16.97,16.96,16.96,71800.0,6.2036,6.2036,6.2,6.2,71800.0
2009-06-08 12:35:00,16.97,16.97,16.96,16.96,45600.0,6.2036,6.2036,6.2,6.2,45600.0
2009-06-08 12:40:00,16.97,16.97,16.96,16.97,40700.0,6.2036,6.2036,6.2,6.2036,40700.0
2009-06-08 12:45:00,16.96,16.99,16.96,16.98,122900.0,6.2,6.2109,6.2,6.2073,122900.0
2009-06-08 12:50:00,16.98,16.99,16.98,16.98,39800.0,6.2073,6.2109,6.2073,6.2073,39800.0
2009-06-08 12:55:00,16.98,17.0,16.98,17.0,126500.0,6.2073,6.2146,6.2073,6.2146,126500.0
2009-06-08 13:00:00,17.0,17.0,16.99,17.0,42800.0,6.2146,6.2146,6.2109,6.2146,42800.0
2009-06-08 13:05:00,16.99,17.01,16.99,17.01,93200.0,6.2109,6.2183,6.2109,6.2183,93200.0
2009-06-08 13:10:00,17.0,17.01,16.9,17.0,332700.0,6.2146,6.2183,6.178,6.2146,332700.0
2009-06-08 13:15:00,17.01,17.03,17.0,17.02,96400.0,6.2183,6.2256,6.2146,6.2219,96400.0
2009-06-08 13:20:00,17.02,17.03,17.02,17.02,55800.0,6.2219,6.2256,6.2219,6.2219,55800.0
2009-06-08 13:25:00,17.02,17.03,17.02,17.02,101500.0,6.2219,6.2256,6.2219,6.2219,101500.0
2009-06-08 13:30:00,17.02,17.03,17.02,17.02,48100.0,6.2219,6.2256,6.2219,6.2219,48100.0
2009-06-08 13:35:00,17.02,17.03,17.02,17.02,73100.0,6.2219,6.2256,6.2219,6.2219,73100.0
2009-06-08 13:40:00,17.02,17.03,17.02,17.03,74300.0,6.2219,6.2256,6.2219,6.2256,74300.0
2009-06-08 13:45:00,17.02,17.07,17.02,17.06,284000.0,6.2219,6.2402,6.2219,6.2365,284000.0
2009-06-08 13:50:00,17.06,17.1,17.06,17.06,474200.0,6.2365,6.2512,6.2365,6.2365,474200.0
2009-06-08 13:55:00,17.06,17.07,16.59,17.05,143200.0,6.2365,6.2402,6.0647,6.2329,143200.0
2009-06-08 14:00:00,17.05,17.08,17.04,17.07,155300.0,6.2329,6.2438,6.2292,6.2402,155300.0
2009-06-08 14:05:00,17.07,17.08,17.05,17.07,253600.0,6.2402,6.2438,6.2329,6.2402,253600.0
2009-06-08 14:10:00,17.08,17.08,17.06,17.06,62000.0,6.2438,6.2438,6.2365,6.2365,62000.0
2009-06-08 14:15:00,17.06,17.07,17.06,17.06,49200.0,6.2365,6.2402,6.2365,6.2365,49200.0
2009-06-08 14:20:00,17.06,17.07,17.05,17.05,78900.0,6.2365,6.2402,6.2329,6.2329,78900.0
2009-06-08 14:25:00,17.05,17.06,17.05,17.05,23200.0,6.2329,6.2365,6.2329,6.2329,23200.0
2009-06-08 14:30:00,17.06,17.08,17.05,17.06,107600.0,6.2365,6.2438,6.2329,6.2365,107600.0
2009-06-08 14:35:00,17.06,17.08,17.06,17.06,59000.0,6.2365,6.2438,6.2365,6.2365,59000.0
2009-06-08 14:40:00,17.06,17.07,17.06,17.06,66700.0,6.2365,6.2402,6.2365,6.2365,66700.0
2009-06-08 14:45:00,17.06,17.07,17.06,17.07,93200.0,6.2365,6.2402,6.2365,6.2402,93200.0
2009-06-08 14:50:00,17.07,17.07,17.06,17.07,93000.0,6.2402,6.2402,6.2365,6.2402,93000.0
2009-06-08 14:55:00,17.07,17.08,17.06,17.07,136800.0,6.2402,6.2438,6.2365,6.2402,136800.0
2009-06-08 15:00:00,17.07,17.08,17.05,17.06,316500.0,6.2402,6.2438,6.2329,6.2365,316500.0
2009-06-08 15:05:00,17.06,17.09,17.06,17.08,161900.0,6.2365,6.2475,6.2365,6.2438,161900.0
2009-06-08 15:10:00,17.08,17.08,17.07,17.08,112700.0,6.2438,6.2438,6.2402,6.2438,112700.0
2009-06-08 15:15:00,17.07,17.11,17.07,17.11,156800.0,6.2402,6.2548,6.2402,6.2548,156800.0
2009-06-08 15:20:00,17.11,17.2,17.1,17.2,420900.0,6.2548,6.2877,6.2512,6.2877,420900.0
2009-06-08 15:25:00,17.19,17.23,17.19,17.21,404100.0,6.2841,6.2987,6.2841,6.2914,404100.0
2009-06-08 15:30:00,17.22,17.29,17.21,17.28,572300.0,6.295,6.3206,6.2914,6.317,572300.0
2009-06-08 15:35:00,17.28,17.33,17.27,17.31,582300.0,6.317,6.3352,6.3133,6.3279,582300.0
2009-06-08 15:40:00,17.31,17.43,17.31,17.35,1383400.0,6.3279,6.3718,6.3279,6.3425,1383400.0
2009-06-08 15:45:00,17.36,17.38,17.31,17.34,869100.0,6.3462,6.3535,6.3279,6.3389,869100.0
2009-06-08 15:50:00,17.34,17.35,17.27,17.28,1405300.0,6.3389,6.3425,6.3133,6.317,1405300.0
2009-06-08 15:55:00,17.28,17.32,17.18,17.21,2291800.0,6.317,6.3316,6.2804,6.2914,2291800.0
2009-06-09 09:30:00,17.31,17.4,17.21,17.23,512500.0,6.3279,6.3608,6.2914,6.2987,512500.0
2009-06-09 09:35:00,17.24,17.28,17.21,17.25,443200.0,6.3023,6.317,6.2914,6.306,443200.0
2009-06-09 09:40:00,17.26,17.27,17.2,17.22,343100.0,6.3096,6.3133,6.2877,6.295,343100.0
2009-06-09 09:45:00,17.22,17.29,17.2,17.28,394200.0,6.295,6.3206,6.2877,6.317,394200.0
2009-06-09 09:50:00,17.29,17.29,17.2,17.22,316300.0,6.3206,6.3206,6.2877,6.295,316300.0
2009-06-09 09:55:00,17.22,17.25,17.21,17.21,235300.0,6.295,6.306,6.2914,6.2914,235300.0
2009-06-09 10:00:00,17.22,17.22,17.16,17.19,251800.0,6.295,6.295,6.2731,6.2841,251800.0
2009-06-09 10:05:00,17.19,17.22,17.18,17.19,152000.0,6.2841,6.295,6.2804,6.2841,152000.0
2009-06-09 10:10:00,17.19,17.23,17.18,17.21,128900.0,6.2841,6.2987,6.2804,6.2914,128900.0
2009-06-09 10:15:00,17.21,17.22,17.2,17.2,194000.0,6.2914,6.295,6.2877,6.2877,194000.0
2009-06-09 10:20:00,17.2,17.21,17.16,17.19,236000.0,6.2877,6.2914,6.2731,6.2841,236000.0
2009-06-09 10:25:00,17.19,17.21,17.19,17.19,110200.0,6.2841,6.2914,6.2841,6.2841,110200.0
2009-06-09 10:30:00,17.2,17.22,17.19,17.2,153700.0,6.2877,6.295,6.2841,6.2877,153700.0
2009-06-09 10:35:00,17.21,17.23,17.2,17.2,103600.0,6.2914,6.2987,6.2877,6.2877,103600.0
2009-06-09 10:40:00,17.2,17.22,17.2,17.21,222000.0,6.2877,6.295,6.2877,6.2914,222000.0
2009-06-09 10:45:00,17.21,17.22,17.21,17.22,124500.0,6.2914,6.295,6.2914,6.295,124500.0
2009-06-09 10:50:00,17.21,17.22,17.2,17.21,174400.0,6.2914,6.295,6.2877,6.2914,174400.0
2009-06-09 10:55:00,17.2,17.21,17.2,17.2,89000.0,6.2877,6.2914,6.2877,6.2877,89000.0
2009-06-09 11:00:00,17.2,17.21,17.19,17.2,192600.0,6.2877,6.2914,6.2841,6.2877,192600.0
2009-06-09 11:05:00,17.21,17.21,17.18,17.2,231500.0,6.2914,6.2914,6.2804,6.2877,231500.0
2009-06-09 11:10:00,17.2,17.21,17.2,17.21,86100.0,6.2877,6.2914,6.2877,6.2914,86100.0
2009-06-09 11:15:00,17.2,17.21,17.2,17.2,106200.0,6.2877,6.2914,6.2877,6.2877,106200.0
2009-06-09 11:20:00,17.2,17.22,17.2,17.21,190700.0,6.2877,6.295,6.2877,6.2914,190700.0
2009-06-09 11:25:00,17.22,17.26,17.21,17.26,278300.0,6.295,6.3096,6.2914,6.3096,278300.0
2009-06-09 11:30:00,17.26,17.28,17.24,17.27,233100.0,6.3096,6.317,6.3023,6.3133,233100.0
2009-06-09 11:35:00,17.27,17.28,17.24,17.25,261900.0,6.3133,6.317,6.3023,6.306,261900.0
2009-06-09 11:40:00,17.25,17.31,17.25,17.3,278800.0,6.306,6.3279,6.306,6.3243,278800.0
2009-06-09 11:45:00,17.3,17.31,17.26,17.26,199600.0,6.3243,6.3279,6.3096,6.3096,199600.0
2009-06-09 11:50:00,17.26,17.27,17.21,17.22,156500.0,6.3096,6.3133,6.2914,6.295,156500.0
2009-06-09 11:55:00,17.22,17.25,17.22,17.24,112100.0,6.295,6.306,6.295,6.3023,112100.0
2009-06-09 12:00:00,17.24,17.28,17.24,17.28,194800.0,6.3023,6.317,6.3023,6.317,194800.0
2009-06-09 12:05:00,17.28,17.28,17.27,17.28,56000.0,6.317,6.317,6.3133,6.317,56000.0
2009-06-09 12:10:00,17.27,17.32,17.27,17.31,328200.0,6.3133,6.3316,6.3133,6.3279,328200.0
2009-06-09 12:15:00,17.32,17.32,17.29,17.3,241900.0,6.3316,6.3316,6.3206,6.3243,241900.0
2009-06-09 12:20:00,17.3,17.31,17.29,17.3,240000.0,6.3243,6.3279,6.3206,6.3243,240000.0
2009-06-09 12:25:00,17.3,17.32,17.3,17.32,93600.0,6.3243,6.3316,6.3243,6.3316,93600.0
2009-06-09 12:30:00,17.31,17.32,17.3,17.31,82200.0,6.3279,6.3316,6.3243,6.3279,82200.0
2009-06-09 12:35:00,17.31,17.34,17.3,17.33,134900.0,6.3279,6.3389,6.3243,6.3352,134900.0
2009-06-09 12:40:00,17.33,17.34,17.32,17.32,131200.0,6.3352,6.3389,6.3316,6.3316,131200.0
2009-06-09 12:45:00,17.32,17.33,17.32,17.32,50200.0,6.3316,6.3352,6.3316,6.3316,50200.0
2009-06-09 12:50:00,17.32,17.33,17.32,17.32,145700.0,6.3316,6.3352,6.3316,6.3316,145700.0
2009-06-09 12:55:00,17.32,17.33,17.3,17.3,70800.0,6.3316,6.3352,6.3243,6.3243,70800.0
2009-06-09 13:00:00,17.3,17.33,17.3,17.32,91600.0,6.3243,6.3352,6.3243,6.3316,91600.0
2009-06-09 13:05:00,17.33,17.34,17.32,17.33,157800.0,6.3352,6.3389,6.3316,6.3352,157800.0
2009-06-09 13:10:00,17.33,17.34,17.31,17.31,99900.0,6.3352,6.3389,6.3279,6.3279,99900.0
2009-06-09 13:15:00,17.31,17.32,17.3,17.3,83300.0,6.3279,6.3316,6.3243,6.3243,83300.0
2009-06-09 13:20:00,17.3,17.31,17.28,17.29,120700.0,6.3243,6.3279,6.317,6.3206,120700.0
2009-06-09 13:25:00,17.28,17.31,17.28,17.29,252100.0,6.317,6.3279,6.317,6.3206,252100.0
2009-06-09 13:30:00,17.3,17.3,17.27,17.27,60500.0,6.3243,6.3243,6.3133,6.3133,60500.0
2009-06-09 13:35:00,17.27,17.28,17.26,17.26,163600.0,6.3133,6.317,6.3096,6.3096,163600.0
2009-06-09 13:40:00,17.26,17.29,17.26,17.29,161800.0,6.3096,6.3206,6.3096,6.3206,161800.0
2009-06-09 13:45:00,17.29,17.31,17.28,17.28,153200.0,6.3206,6.3279,6.317,6.317,153200.0
2009-06-09 13:50:00,17.29,17.29,17.28,17.28,66200.0,6.3206,6.3206,6.317,6.317,66200.0
2009-06-09 13:55:00,17.28,17.3,17.27,17.28,170300.0,6.317,6.3243,6.3133,6.317,170300.0
2009-06-09 14:00:00,17.29,17.29,17.28,17.28,111600.0,6.3206,6.3206,6.317,6.317,111600.0
2009-06-09 14:05:00,17.28,17.3,17.28,17.29,91000.0,6.317,6.3243,6.317,6.3206,91000.0
2009-06-09 14:10:00,17.29,17.3,17.29,17.29,125900.0,6.3206,6.3243,6.3206,6.3206,125900.0
2009-06-09 14:15:00,17.29,17.3,17.29,17.29,92000.0,6.3206,6.3243,6.3206,6.3206,92000.0
2009-06-09 14:20:00,17.3,17.3,17.25,17.29,176300.0,6.3243,6.3243,6.306,6.3206,176300.0
2009-06-09 14:25:00,17.29,17.3,17.29,17.29,99400.0,6.3206,6.3243,6.3206,6.3206,99400.0
2009-06-09 14:30:00,17.3,17.32,17.29,17.3,315600.0,6.3243,6.3316,6.3206,6.3243,315600.0
2009-06-09 14:35:00,17.3,17.33,17.3,17.33,289600.0,6.3243,6.3352,6.3243,6.3352,289600.0
2009-06-09 14:40:00,17.33,17.35,17.32,17.33,213900.0,6.3352,6.3425,6.3316,6.3352,213900.0
2009-06-09 14:45:00,17.33,17.33,17.32,17.33,101200.0,6.3352,6.3352,6.3316,6.3352,101200.0
2009-06-09 14:50:00,17.32,17.36,17.32,17.35,248500.0,6.3316,6.3462,6.3316,6.3425,248500.0
2009-06-09 14:55:00,17.35,17.38,17.34,17.36,311800.0,6.3425,6.3535,6.3389,6.3462,311800.0
2009-06-09 15:00:00,17.36,17.39,17.36,17.39,259900.0,6.3462,6.3572,6.3462,6.3572,259900.0
2009-06-09 15:05:00,17.39,17.39,17.38,17.38,93600.0,6.3572,6.3572,6.3535,6.3535,93600.0
2009-06-09 15:10:00,17.38,17.39,17.35,17.36,229800.0,6.3535,6.3572,6.3425,6.3462,229800.0
2009-06-09 15:15:00,17.36,17.37,17.34,17.37,325900.0,6.3462,6.3499,6.3389,6.3499,325900.0
2009-06-09 15:20:00,17.37,17.37,17.34,17.35,216200.0,6.3499,6.3499,6.3389,6.3425,216200.0
2009-06-09 15:25:00,17.36,17.37,17.35,17.37,238000.0,6.3462,6.3499,6.3425,6.3499,238000.0
2009-06-09 15:30:00,17.37,17.37,17.33,17.36,569600.0,6.3499,6.3499,6.3352,6.3462,569600.0
2009-06-09 15:35:00,17.36,17.39,17.36,17.37,670800.0,6.3462,6.3572,6.3462,6.3499,670800.0
2009-06-09 15:40:00,17.36,17.36,17.34,17.36,462500.0,6.3462,6.3462,6.3389,6.3462,462500.0
2009-06-09 15:45:00,17.35,17.36,17.32,17.34,412100.0,6.3425,6.3462,6.3316,6.3389,412100.0
2009-06-09 15:50:00,17.34,17.37,17.34,17.35,446400.0,6.3389,6.3499,6.3389,6.3425,446400.0
2009-06-09 15:55:00,17.36,17.36,17.35,17.35,590100.0,6.3462,6.3462,6.3425,6.3425,590100.0
2009-06-10 09:30:00,17.4,17.42,17.34,17.34,443600.0,6.3608,6.3681,6.3389,6.3389,443600.0
2009-06-10 09:35:00,17.35,17.44,17.29,17.37,742800.0,6.3425,6.3754,6.3206,6.3499,742800.0
2009-06-10 09:40:00,17.37,17.38,17.34,17.35,343300.0,6.3499,6.3535,6.3389,6.3425,343300.0
2009-06-10 09:45:00,17.34,17.38,17.32,17.33,187900.0,6.3389,6.3535,6.3316,6.3352,187900.0
2009-06-10 09:50:00,17.33,17.38,17.33,17.38,116000.0,6.3352,6.3535,6.3352,6.3535,116000.0
2009-06-10 09:55:00,17.37,17.4,17.36,17.4,105300.0,6.3499,6.3608,6.3462,6.3608,105300.0
2009-06-10 10:00:00,17.4,17.44,17.39,17.42,390000.0,6.3608,6.3754,6.3572,6.3681,390000.0
2009-06-10 10:05:00,17.42,17.45,17.42,17.45,93500.0,6.3681,6.3791,6.3681,6.3791,93500.0
2009-06-10 10:10:00,17.45,17.46,17.44,17.44,207000.0,6.3791,6.3828,6.3754,6.3754,207000.0
2009-06-10 10:15:00,17.44,17.45,17.42,17.42,186900.0,6.3754,6.3791,6.3681,6.3681,186900.0
2009-06-10 10:20:00,17.43,17.43,17.4,17.42,201500.0,6.3718,6.3718,6.3608,6.3681,201500.0
2009-06-10 10:25:00,17.41,17.42,17.41,17.41,156100.0,6.3645,6.3681,6.3645,6.3645,156100.0
2009-06-10 10:30:00,17.42,17.46,17.41,17.44,231800.0,6.3681,6.3828,6.3645,6.3754,231800.0
2009-06-10 10:35:00,17.45,17.48,17.44,17.48,153500.0,6.3791,6.3901,6.3754,6.3901,153500.0
2009-06-10 10:40:00,17.47,17.48,17.46,17.46,64500.0,6.3864,6.3901,6.3828,6.3828,64500.0
2009-06-10 10:45:00,17.47,17.49,17.44,17.44,219500.0,6.3864,6.3937,6.3754,6.3754,219500.0
2009-06-10 10:50:00,17.44,17.47,17.43,17.44,167700.0,6.3754,6.3864,6.3718,6.3754,167700.0
2009-06-10 10:55:00,17.43,17.44,17.43,17.44,35000.0,6.3718,6.3754,6.3718,6.3754,35000.0
2009-06-10 11:00:00,17.43,17.46,17.42,17.43,241100.0,6.3718,6.3828,6.3681,6.3718,241100.0
2009-06-10 11:05:00,17.42,17.43,17.42,17.42,39800.0,6.3681,6.3718,6.3681,6.3681,39800.0
2009-06-10 11:10:00,17.42,17.45,17.42,17.44,100300.0,6.3681,6.3791,6.3681,6.3754,100300.0
2009-06-10 11:15:00,17.44,17.45,17.41,17.42,142100.0,6.3754,6.3791,6.3645,6.3681,142100.0
2009-06-10 11:20:00,17.42,17.44,17.42,17.44,92900.0,6.3681,6.3754,6.3681,6.3754,92900.0
2009-06-10 11:25:00,17.43,17.44,17.42,17.42,80600.0,6.3718,6.3754,6.3681,6.3681,80600.0
2009-06-10 11:30:00,17.43,17.43,17.41,17.42,52200.0,6.3718,6.3718,6.3645,6.3681,52200.0
2009-06-10 11:35:00,17.41,17.41,17.4,17.4,125400.0,6.3645,6.3645,6.3608,6.3608,125400.0
2009-06-10 11:40:00,17.41,17.41,17.36,17.36,98900.0,6.3645,6.3645,6.3462,6.3462,98900.0
2009-06-10 11:45:00,17.36,17.36,17.35,17.35,112500.0,6.3462,6.3462,6.3425,6.3425,112500.0
2009-06-10 11:50:00,17.36,17.36,17.34,17.34,124900.0,6.3462,6.3462,6.3389,6.3389,124900.0
2009-06-10 11:55:00,17.35,17.35,17.33,17.33,69100.0,6.3425,6.3425,6.3352,6.3352,69100.0
2009-06-10 12:00:00,17.34,17.34,17.31,17.31,203600.0,6.3389,6.3389,6.3279,6.3279,203600.0
2009-06-10 12:05:00,17.32,17.32,17.3,17.31,41200.0,6.3316,6.3316,6.3243,6.3279,41200.0
2009-06-10 12:10:00,17.3,17.31,17.3,17.31,77800.0,6.3243,6.3279,6.3243,6.3279,77800.0
2009-06-10 12:15:00,17.3,17.31,17.29,17.29,252100.0,6.3243,6.3279,6.3206,6.3206,252100.0
2009-06-10 12:20:00,17.3,17.3,17.26,17.26,182200.0,6.3243,6.3243,6.3096,6.3096,182200.0
2009-06-10 12:25:00,17.26,17.27,17.25,17.25,206900.0,6.3096,6.3133,6.306,6.306,206900.0
2009-06-10 12:30:00,17.25,17.28,17.25,17.28,193500.0,6.306,6.317,6.306,6.317,193500.0
2009-06-10 12:35:00,17.27,17.28,17.24,17.26,144700.0,6.3133,6.317,6.3023,6.3096,144700.0
2009-06-10 12:40:00,17.26,17.27,17.23,17.24,421800.0,6.3096,6.3133,6.2987,6.3023,421800.0
2009-06-10 12:45:00,17.23,17.25,17.22,17.23,134700.0,6.2987,6.306,6.295,6.2987,134700.0
2009-06-10 12:50:00,17.22,17.24,17.21,17.22,158200.0,6.295,6.3023,6.2914,6.295,158200.0
2009-06-10 12:55:00,17.21,17.23,17.2,17.21,258900.0,6.2914,6.2987,6.2877,6.2914,258900.0
2009-06-10 13:00:00,17.2,17.21,17.16,17.16,242000.0,6.2877,6.2914,6.2731,6.2731,242000.0
2009-06-10 13:05:00,17.16,17.17,17.15,17.16,148100.0,6.2731,6.2767,6.2694,6.2731,148100.0
2009-06-10 13:10:00,17.16,17.16,17.15,17.16,56300.0,6.2731,6.2731,6.2694,6.2731,56300.0
2009-06-10 13:15:00,17.15,17.16,17.11,17.11,204900.0,6.2694,6.2731,6.2548,6.2548,204900.0
2009-06-10 13:20:00,17.12,17.15,17.11,17.15,204800.0,6.2585,6.2694,6.2548,6.2694,204800.0
2009-06-10 13:25:00,17.15,17.17,17.1,17.12,243200.0,6.2694,6.2767,6.2512,6.2585,243200.0
2009-06-10 13:30:00,17.11,17.12,17.11,17.11,85500.0,6.2548,6.2585,6.2548,6.2548,85500.0
2009-06-10 13:35:00,17.12,17.13,17.1,17.1,268500.0,6.2585,6.2621,6.2512,6.2512,268500.0
2009-06-10 13:40:00,17.11,17.11,17.09,17.09,156000.0,6.2548,6.2548,6.2475,6.2475,156000.0
2009-06-10 13:45:00,17.09,17.1,17.06,17.07,214800.0,6.2475,6.2512,6.2365,6.2402,214800.0
2009-06-10 13:50:00,17.06,17.08,17.06,17.07,168800.0,6.2365,6.2438,6.2365,6.2402,168800.0
2009-06-10 13:55:00,17.07,17.09,17.07,17.08,120400.0,6.2402,6.2475,6.2402,6.2438,120400.0
2009-06-10 14:00:00,17.09,17.09,17.02,17.02,330000.0,6.2475,6.2475,6.2219,6.2219,330000.0
2009-06-10 14:05:00,17.02,17.07,17.02,17.07,210700.0,6.2219,6.2402,6.2219,6.2402,210700.0
2009-06-10 14:10:00,17.07,17.09,17.06,17.09,109000.0,6.2402,6.2475,6.2365,6.2475,109000.0
2009-06-10 14:15:00,17.08,17.1,17.05,17.05,252100.0,6.2438,6.2512,6.2329,6.2329,252100.0
2009-06-10 14:20:00,17.06,17.12,17.05,17.11,216900.0,6.2365,6.2585,6.2329,6.2548,216900.0
2009-06-10 14:25:00,17.11,17.12,17.07,17.07,314300.0,6.2548,6.2585,6.2402,6.2402,314300.0
2009-06-10 14:30:00,17.07,17.08,17.05,17.08,160000.0,6.2402,6.2438,6.2329,6.2438,160000.0
2009-06-10 14:35:00,17.08,17.09,17.06,17.09,315700.0,6.2438,6.2475,6.2365,6.2475,315700.0
2009-06-10 14:40:00,17.09,17.12,17.08,17.09,281500.0,6.2475,6.2585,6.2438,6.2475,281500.0
2009-06-10 14:45:00,17.09,17.09,17.06,17.06,222900.0,6.2475,6.2475,6.2365,6.2365,222900.0
2009-06-10 14:50:00,17.06,17.08,17.05,17.08,302500.0,6.2365,6.2438,6.2329,6.2438,302500.0
2009-06-10 14:55:00,17.08,17.09,17.05,17.05,249100.0,6.2438,6.2475,6.2329,6.2329,249100.0
2009-06-10 15:00:00,17.05,17.06,17.04,17.05,307700.0,6.2329,6.2365,6.2292,6.2329,307700.0
2009-06-10 15:05:00,17.05,17.06,17.03,17.03,317300.0,6.2329,6.2365,6.2256,6.2256,317300.0
2009-06-10 15:10:00,17.03,17.04,17.03,17.03,164400.0,6.2256,6.2292,6.2256,6.2256,164400.0
2009-06-10 15:15:00,17.03,17.06,17.02,17.03,433500.0,6.2256,6.2365,6.2219,6.2256,433500.0
2009-06-10 15:20:00,17.02,17.04,17.02,17.02,518000.0,6.2219,6.2292,6.2219,6.2219,518000.0
2009-06-10 15:25:00,17.02,17.03,17.0,17.01,553600.0,6.2219,6.2256,6.2146,6.2183,553600.0
2009-06-10 15:30:00,17.0,17.02,17.0,17.0,510200.0,6.2146,6.2219,6.2146,6.2146,510200.0
2009-06-10 15:35:00,17.01,17.04,16.98,17.01,1348200.0,6.2183,6.2292,6.2073,6.2183,1348200.0
2009-06-10 15:40:00,17.0,17.02,16.99,17.01,819900.0,6.2146,6.2219,6.2109,6.2183,819900.0
2009-06-10 15:45:00,17.01,17.05,17.0,17.05,534100.0,6.2183,6.2329,6.2146,6.2329,534100.0
2009-06-10 15:50:00,17.05,17.08,17.03,17.06,1116600.0,6.2329,6.2438,6.2256,6.2365,1116600.0
2009-06-10 15:55:00,17.06,17.08,17.05,17.07,1087300.0,6.2365,6.2438,6.2329,6.2402,1087300.0
2009-06-11 09:30:00,16.95,16.98,16.84,16.96,698100.0,6.314,6.3252,6.273,6.3177,698100.0
2009-06-11 09:35:00,16.96,17.17,16.95,17.13,1118800.0,6.3177,6.3959,6.314,6.381,1118800.0
2009-06-11 09:40:00,17.14,17.14,16.95,17.12,686000.0,6.3848,6.3848,6.314,6.3773,686000.0
2009-06-11 09:45:00,17.12,17.17,17.08,17.14,560300.0,6.3773,6.3959,6.3624,6.3848,560300.0
2009-06-11 09:50:00,17.14,17.18,17.11,17.12,731200.0,6.3848,6.3997,6.3736,6.3773,731200.0
2009-06-11 09:55:00,17.13,17.15,17.08,17.12,328100.0,6.381,6.3885,6.3624,6.3773,328100.0
2009-06-11 10:00:00,17.13,17.16,17.11,17.15,382000.0,6.381,6.3922,6.3736,6.3885,382000.0
2009-06-11 10:05:00,17.14,17.17,17.11,17.11,451900.0,6.3848,6.3959,6.3736,6.3736,451900.0
2009-06-11 10:10:00,17.12,17.15,17.11,17.13,234700.0,6.3773,6.3885,6.3736,6.381,234700.0
2009-06-11 10:15:00,17.13,17.17,17.11,17.16,574500.0,6.381,6.3959,6.3736,6.3922,574500.0
2009-06-11 10:20:00,17.15,17.18,17.14,17.18,225500.0,6.3885,6.3997,6.3848,6.3997,225500.0
2009-06-11 10:25:00,17.17,17.18,17.12,17.13,158200.0,6.3959,6.3997,6.3773,6.381,158200.0
2009-06-11 10:30:00,17.13,17.15,17.12,17.14,81400.0,6.381,6.3885,6.3773,6.3848,81400.0
2009-06-11 10:35:00,17.14,17.14,17.11,17.14,102300.0,6.3848,6.3848,6.3736,6.3848,102300.0
2009-06-11 10:40:00,17.14,17.15,17.13,17.13,71600.0,6.3848,6.3885,6.381,6.381,71600.0
2009-06-11 10:45:00,17.14,17.14,17.12,17.13,86700.0,6.3848,6.3848,6.3773,6.381,86700.0
2009-06-11 10:50:00,17.14,17.14,17.07,17.09,179600.0,6.3848,6.3848,6.3587,6.3661,179600.0
2009-06-11 10:55:00,17.09,17.09,17.03,17.03,93900.0,6.3661,6.3661,6.3438,6.3438,93900.0
2009-06-11 11:00:00,17.03,17.07,17.03,17.07,122100.0,6.3438,6.3587,6.3438,6.3587,122100.0
2009-06-11 11:05:00,17.07,17.1,17.05,17.09,196200.0,6.3587,6.3699,6.3512,6.3661,196200.0
2009-06-11 11:10:00,17.09,17.1,17.08,17.1,77300.0,6.3661,6.3699,6.3624,6.3699,77300.0
2009-06-11 11:15:00,17.1,17.1,17.09,17.1,83200.0,6.3699,6.3699,6.3661,6.3699,83200.0
2009-06-11 11:20:00,17.09,17.1,17.09,17.09,62600.0,6.3661,6.3699,6.3661,6.3661,62600.0
2009-06-11 11:25:00,17.1,17.1,17.07,17.07,194900.0,6.3699,6.3699,6.3587,6.3587,194900.0
2009-06-11 11:30:00,17.07,17.08,17.04,17.04,263600.0,6.3587,6.3624,6.3475,6.3475,263600.0
2009-06-11 11:35:00,17.05,17.07,17.04,17.06,114900.0,6.3512,6.3587,6.3475,6.355,114900.0
2009-06-11 11:40:00,17.06,17.07,17.05,17.05,96700.0,6.355,6.3587,6.3512,6.3512,96700.0
2009-06-11 11:45:00,17.05,17.06,17.05,17.05,48200.0,6.3512,6.355,6.3512,6.3512,48200.0
2009-06-11 11:50:00,17.05,17.06,17.05,17.05,63700.0,6.3512,6.355,6.3512,6.3512,63700.0
2009-06-11 11:55:00,17.06,17.06,17.04,17.05,303200.0,6.355,6.355,6.3475,6.3512,303200.0
2009-06-11 12:00:00,17.05,17.06,17.03,17.05,189500.0,6.3512,6.355,6.3438,6.3512,189500.0
2009-06-11 12:05:00,17.05,17.06,17.05,17.06,31600.0,6.3512,6.355,6.3512,6.355,31600.0
2009-06-11 12:10:00,17.06,17.06,17.04,17.04,88300.0,6.355,6.355,6.3475,6.3475,88300.0
2009-06-11 12:15:00,17.05,17.06,17.04,17.04,250900.0,6.3512,6.355,6.3475,6.3475,250900.0
2009-06-11 12:20:00,17.05,17.06,17.04,17.05,242800.0,6.3512,6.355,6.3475,6.3512,242800.0
2009-06-11 12:25:00,17.04,17.06,17.02,17.06,164600.0,6.3475,6.355,6.3401,6.355,164600.0
2009-06-11 12:30:00,17.06,17.07,17.05,17.06,194700.0,6.355,6.3587,6.3512,6.355,194700.0
2009-06-11 12:35:00,17.06,17.06,17.05,17.05,19600.0,6.355,6.355,6.3512,6.3512,19600.0
2009-06-11 12:40:00,17.05,17.06,17.05,17.06,42900.0,6.3512,6.355,6.3512,6.355,42900.0
2009-06-11 12:45:00,17.06,17.06,17.05,17.05,29400.0,6.355,6.355,6.3512,6.3512,29400.0
2009-06-11 12:50:00,17.06,17.06,17.05,17.05,99300.0,6.355,6.355,6.3512,6.3512,99300.0
2009-06-11 12:55:00,17.06,17.06,17.05,17.05,86200.0,6.355,6.355,6.3512,6.3512,86200.0
2009-06-11 13:00:00,17.06,17.09,17.05,17.09,210600.0,6.355,6.3661,6.3512,6.3661,210600.0
2009-06-11 13:05:00,17.09,17.09,17.06,17.06,111200.0,6.3661,6.3661,6.355,6.355,111200.0
2009-06-11 13:10:00,17.07,17.07,17.05,17.05,131300.0,6.3587,6.3587,6.3512,6.3512,131300.0
2009-06-11 13:15:00,17.05,17.06,17.05,17.06,58400.0,6.3512,6.355,6.3512,6.355,58400.0
2009-06-11 13:20:00,17.06,17.1,17.05,17.08,164200.0,6.355,6.3699,6.3512,6.3624,164200.0
2009-06-11 13:25:00,17.08,17.09,17.07,17.08,168100.0,6.3624,6.3661,6.3587,6.3624,168100.0
2009-06-11 13:30:00,17.09,17.09,17.07,17.07,72300.0,6.3661,6.3661,6.3587,6.3587,72300.0
2009-06-11 13:35:00,17.07,17.08,17.05,17.05,94300.0,6.3587,6.3624,6.3512,6.3512,94300.0
2009-06-11 13:40:00,17.06,17.06,17.04,17.04,142600.0,6.355,6.355,6.3475,6.3475,142600.0
2009-06-11 13:45:00,17.04,17.06,17.01,17.02,364900.0,6.3475,6.355,6.3363,6.3401,364900.0
2009-06-11 13:50:00,17.02,17.04,17.0,17.04,247900.0,6.3401,6.3475,6.3326,6.3475,247900.0
2009-06-11 13:55:00,17.03,17.04,17.02,17.03,377900.0,6.3438,6.3475,6.3401,6.3438,377900.0
2009-06-11 14:00:00,17.03,17.04,17.0,17.0,164100.0,6.3438,6.3475,6.3326,6.3326,164100.0
2009-06-11 14:05:00,17.0,17.01,17.0,17.0,55000.0,6.3326,6.3363,6.3326,6.3326,55000.0
2009-06-11 14:10:00,17.01,17.03,17.0,17.01,187800.0,6.3363,6.3438,6.3326,6.3363,187800.0
2009-06-11 14:15:00,17.02,17.02,16.96,16.98,523800.0,6.3401,6.3401,6.3177,6.3252,523800.0
2009-06-11 14:20:00,16.98,16.99,16.96,16.98,190100.0,6.3252,6.3289,6.3177,6.3252,190100.0
2009-06-11 14:25:00,16.97,16.98,16.96,16.97,291800.0,6.3214,6.3252,6.3177,6.3214,291800.0
2009-06-11 14:30:00,16.96,16.97,16.95,16.95,111500.0,6.3177,6.3214,6.314,6.314,111500.0
2009-06-11 14:35:00,16.95,16.96,16.91,16.91,254300.0,6.314,6.3177,6.2991,6.2991,254300.0
2009-06-11 14:40:00,16.92,16.96,16.91,16.91,307800.0,6.3028,6.3177,6.2991,6.2991,307800.0
2009-06-11 14:45:00,16.92,16.92,16.89,16.89,266400.0,6.3028,6.3028,6.2916,6.2916,266400.0
2009-06-11 14:50:00,16.89,16.95,16.88,16.93,241700.0,6.2916,6.314,6.2879,6.3065,241700.0
2009-06-11 14:55:00,16.93,16.97,16.92,16.97,154100.0,6.3065,6.3214,6.3028,6.3214,154100.0
2009-06-11 15:00:00,16.97,16.98,16.93,16.94,146400.0,6.3214,6.3252,6.3065,6.3103,146400.0
2009-06-11 15:05:00,16.93,16.96,16.93,16.94,176800.0,6.3065,6.3177,6.3065,6.3103,176800.0
2009-06-11 15:10:00,16.94,16.95,16.93,16.93,84500.0,6.3103,6.314,6.3065,6.3065,84500.0
2009-06-11 15:15:00,16.94,16.98,16.93,16.94,158300.0,6.3103,6.3252,6.3065,6.3103,158300.0
2009-06-11 15:20:00,16.94,16.95,16.91,16.93,194200.0,6.3103,6.314,6.2991,6.3065,194200.0
2009-06-11 15:25:00,16.94,16.94,16.92,16.93,86700.0,6.3103,6.3103,6.3028,6.3065,86700.0
2009-06-11 15:30:00,16.93,16.93,16.87,16.89,386900.0,6.3065,6.3065,6.2842,6.2916,386900.0
2009-06-11 15:35:00,16.9,16.92,16.89,16.91,256000.0,6.2954,6.3028,6.2916,6.2991,256000.0
2009-06-11 15:40:00,16.91,16.93,16.89,16.91,350100.0,6.2991,6.3065,6.2916,6.2991,350100.0
2009-06-11 15:45:00,16.9,16.92,16.9,16.9,283700.0,6.2954,6.3028,6.2954,6.2954,283700.0
2009-06-11 15:50:00,16.9,16.92,16.89,16.89,515800.0,6.2954,6.3028,6.2916,6.2916,515800.0
2009-06-11 15:55:00,16.89,16.9,16.85,16.85,1359300.0,6.2916,6.2954,6.2767,6.2767,1359300.0
2009-06-12 09:30:00,16.81,16.85,16.75,16.77,572800.0,6.2618,6.2767,6.2395,6.2469,572800.0
2009-06-12 09:35:00,16.78,16.89,16.76,16.76,580600.0,6.2507,6.2916,6.2432,6.2432,580600.0
2009-06-12 09:40:00,16.77,16.82,16.65,16.67,685100.0,6.2469,6.2656,6.2022,6.2097,685100.0
2009-06-12 09:45:00,16.67,16.68,16.54,16.6,1039900.0,6.2097,6.2134,6.1613,6.1836,1039900.0
2009-06-12 09:50:00,16.6,16.63,16.58,16.59,360900.0,6.1836,6.1948,6.1762,6.1799,360900.0
2009-06-12 09:55:00,16.58,16.61,16.52,16.6,584700.0,6.1762,6.1873,6.1538,6.1836,584700.0
2009-06-12 10:00:00,16.59,16.65,16.56,16.65,304600.0,6.1799,6.2022,6.1687,6.2022,304600.0
2009-06-12 10:05:00,16.64,16.73,16.64,16.73,373000.0,6.1985,6.232,6.1985,6.232,373000.0
2009-06-12 10:10:00,16.72,16.74,16.68,16.73,647000.0,6.2283,6.2358,6.2134,6.232,647000.0
2009-06-12 10:15:00,16.72,16.78,16.7,16.75,371400.0,6.2283,6.2507,6.2209,6.2395,371400.0
2009-06-12 10:20:00,16.75,16.76,16.65,16.65,276100.0,6.2395,6.2432,6.2022,6.2022,276100.0
2009-06-12 10:25:00,16.65,16.7,16.64,16.69,343000.0,6.2022,6.2209,6.1985,6.2171,343000.0
2009-06-12 10:30:00,16.69,16.7,16.67,16.68,174000.0,6.2171,6.2209,6.2097,6.2134,174000.0
2009-06-12 10:35:00,16.67,16.69,16.66,16.66,231400.0,6.2097,6.2171,6.206,6.206,231400.0
2009-06-12 10:40:00,16.66,16.67,16.62,16.65,357200.0,6.206,6.2097,6.1911,6.2022,357200.0
2009-06-12 10:45:00,16.65,16.7,16.64,16.68,139800.0,6.2022,6.2209,6.1985,6.2134,139800.0
2009-06-12 10:50:00,16.68,16.7,16.68,16.7,68100.0,6.2134,6.2209,6.2134,6.2209,68100.0
2009-06-12 10:55:00,16.7,16.72,16.68,16.7,133500.0,6.2209,6.2283,6.2134,6.2209,133500.0
2009-06-12 11:00:00,16.69,16.7,16.68,16.68,96000.0,6.2171,6.2209,6.2134,6.2134,96000.0
2009-06-12 11:05:00,16.69,16.72,16.68,16.72,90700.0,6.2171,6.2283,6.2134,6.2283,90700.0
2009-06-12 11:10:00,16.72,16.73,16.71,16.71,69000.0,6.2283,6.232,6.2246,6.2246,69000.0
2009-06-12 11:15:00,16.71,16.72,16.7,16.7,68900.0,6.2246,6.2283,6.2209,6.2209,68900.0
2009-06-12 11:20:00,16.7,16.71,16.69,16.69,418700.0,6.2209,6.2246,6.2171,6.2171,418700.0
2009-06-12 11:25:00,16.68,16.7,16.68,16.7,213300.0,6.2134,6.2209,6.2134,6.2209,213300.0
2009-06-12 11:30:00,16.7,16.7,16.67,16.68,203000.0,6.2209,6.2209,6.2097,6.2134,203000.0
2009-06-12 11:35:00,16.67,16.68,16.65,16.65,143400.0,6.2097,6.2134,6.2022,6.2022,143400.0
2009-06-12 11:40:00,16.65,16.66,16.58,16.6,391900.0,6.2022,6.206,6.1762,6.1836,391900.0
2009-06-12 11:45:00,16.6,16.61,16.59,16.61,233100.0,6.1836,6.1873,6.1799,6.1873,233100.0
2009-06-12 11:50:00,16.6,16.61,16.6,16.6,152600.0,6.1836,6.1873,6.1836,6.1836,152600.0
2009-06-12 11:55:00,16.61,16.61,16.59,16.6,169100.0,6.1873,6.1873,6.1799,6.1836,169100.0
2009-06-12 12:00:00,16.6,16.61,16.6,16.6,133000.0,6.1836,6.1873,6.1836,6.1836,133000.0
2009-06-12 12:05:00,16.61,16.64,16.59,16.64,161400.0,6.1873,6.1985,6.1799,6.1985,161400.0
2009-06-12 12:10:00,16.63,16.64,16.63,16.64,26800.0,6.1948,6.1985,6.1948,6.1985,26800.0
2009-06-12 12:15:00,16.63,16.64,16.63,16.63,33800.0,6.1948,6.1985,6.1948,6.1948,33800.0
2009-06-12 12:20:00,16.63,16.64,16.61,16.62,64400.0,6.1948,6.1985,6.1873,6.1911,64400.0
2009-06-12 12:25:00,16.62,16.62,16.61,16.61,37700.0,6.1911,6.1911,6.1873,6.1873,37700.0
2009-06-12 12:30:00,16.62,16.62,16.59,16.59,132700.0,6.1911,6.1911,6.1799,6.1799,132700.0
2009-06-12 12:35:00,16.6,16.62,16.59,16.6,155700.0,6.1836,6.1911,6.1799,6.1836,155700.0
2009-06-12 12:40:00,16.6,16.62,16.6,16.6,107000.0,6.1836,6.1911,6.1836,6.1836,107000.0
2009-06-12 12:45:00,16.61,16.63,16.6,16.6,154000.0,6.1873,6.1948,6.1836,6.1836,154000.0
2009-06-12 12:50:00,16.61,16.61,16.59,16.59,117000.0,6.1873,6.1873,6.1799,6.1799,117000.0
2009-06-12 12:55:00,16.6,16.6,16.59,16.6,123500.0,6.1836,6.1836,6.1799,6.1836,123500.0
2009-06-12 13:00:00,16.59,16.6,16.59,16.6,63000.0,6.1799,6.1836,6.1799,6.1836,63000.0
2009-06-12 13:05:00,16.6,16.6,16.59,16.6,73300.0,6.1836,6.1836,6.1799,6.1836,73300.0
2009-06-12 13:10:00,16.6,16.6,16.59,16.6,78800.0,6.1836,6.1836,6.1799,6.1836,78800.0
2009-06-12 13:15:00,16.6,16.61,16.59,16.61,181700.0,6.1836,6.1873,6.1799,6.1873,181700.0
2009-06-12 13:20:00,16.61,16.65,16.61,16.64,145000.0,6.1873,6.2022,6.1873,6.1985,145000.0
2009-06-12 13:25:00,16.64,16.64,16.63,16.64,97400.0,6.1985,6.1985,6.1948,6.1985,97400.0
2009-06-12 13:30:00,16.64,16.64,16.63,16.64,43600.0,6.1985,6.1985,6.1948,6.1985,43600.0
2009-06-12 13:35:00,16.64,16.64,16.63,16.64,81600.0,6.1985,6.1985,6.1948,6.1985,81600.0
2009-06-12 13:40:00,16.64,16.64,16.62,16.63,164000.0,6.1985,6.1985,6.1911,6.1948,164000.0
2009-06-12 13:45:00,16.63,16.63,16.62,16.62,51800.0,6.1948,6.1948,6.1911,6.1911,51800.0
2009-06-12 13:50:00,16.62,16.65,16.62,16.64,188200.0,6.1911,6.2022,6.1911,6.1985,188200.0
2009-06-12 13:55:00,16.65,16.65,16.64,16.65,90400.0,6.2022,6.2022,6.1985,6.2022,90400.0
2009-06-12 14:00:00,16.65,16.65,16.6,16.6,167500.0,6.2022,6.2022,6.1836,6.1836,167500.0
2009-06-12 14:05:00,16.61,16.63,16.6,16.62,163600.0,6.1873,6.1948,6.1836,6.1911,163600.0
2009-06-12 14:10:00,16.63,16.63,16.6,16.61,146000.0,6.1948,6.1948,6.1836,6.1873,146000.0
2009-06-12 14:15:00,16.6,16.62,16.6,16.6,154100.0,6.1836,6.1911,6.1836,6.1836,154100.0
2009-06-12 14:20:00,16.6,16.61,16.59,16.6,177300.0,6.1836,6.1873,6.1799,6.1836,177300.0
2009-06-12 14:25:00,16.59,16.59,16.58,16.58,142000.0,6.1799,6.1799,6.1762,6.1762,142000.0
2009-06-12 14:30:00,16.58,16.59,16.58,16.59,101400.0,6.1762,6.1799,6.1762,6.1799,101400.0
2009-06-12 14:35:00,16.59,16.59,16.57,16.58,221200.0,6.1799,6.1799,6.1724,6.1762,221200.0
2009-06-12 14:40:00,16.57,16.62,16.57,16.62,272500.0,6.1724,6.1911,6.1724,6.1911,272500.0
2009-06-12 14:45:00,16.62,16.62,16.58,16.59,313400.0,6.1911,6.1911,6.1762,6.1799,313400.0
2009-06-12 14:50:00,16.59,16.62,16.58,16.61,139000.0,6.1799,6.1911,6.1762,6.1873,139000.0
2009-06-12 14:55:00,16.61,16.62,16.58,16.59,184800.0,6.1873,6.1911,6.1762,6.1799,184800.0
2009-06-12 15:00:00,16.59,16.6,16.58,16.6,154300.0,6.1799,6.1836,6.1762,6.1836,154300.0
2009-06-12 15:05:00,16.6,16.62,16.59,16.6,157600.0,6.1836,6.1911,6.1799,6.1836,157600.0
2009-06-12 15:10:00,16.6,16.61,16.57,16.6,251900.0,6.1836,6.1873,6.1724,6.1836,251900.0
2009-06-12 15:15:00,16.6,16.61,16.59,16.6,192400.0,6.1836,6.1873,6.1799,6.1836,192400.0
2009-06-12 15:20:00,16.6,16.61,16.6,16.61,97900.0,6.1836,6.1873,6.1836,6.1873,97900.0
2009-06-12 15:25:00,16.6,16.61,16.6,16.6,190400.0,6.1836,6.1873,6.1836,6.1836,190400.0
2009-06-12 15:30:00,16.6,16.61,16.59,16.61,286300.0,6.1836,6.1873,6.1799,6.1873,286300.0
2009-06-12 15:35:00,16.61,16.61,16.57,16.6,558600.0,6.1873,6.1873,6.1724,6.1836,558600.0
2009-06-12 15:40:00,16.6,16.61,16.58,16.58,260100.0,6.1836,6.1873,6.1762,6.1762,260100.0
2009-06-12 15:45:00,16.58,16.59,16.55,16.55,462900.0,6.1762,6.1799,6.165,6.165,462900.0
2009-06-12 15:50:00,16.55,16.59,16.55,16.59,638900.0,6.165,6.1799,6.165,6.1799,638900.0
2009-06-12 15:55:00,16.58,16.63,16.58,16.63,1253100.0,6.1762,6.1948,6.1762,6.1948,1253100.0
2009-06-15 09:30:00,16.58,16.58,16.5,16.5,370200.0,6.1762,6.1762,6.1464,6.1464,370200.0
2009-06-15 09:35:00,16.51,16.53,16.48,16.51,358600.0,6.1501,6.1575,6.1389,6.1501,358600.0
2009-06-15 09:40:00,16.51,16.52,16.46,16.5,286500.0,6.1501,6.1538,6.1315,6.1464,286500.0
2009-06-15 09:45:00,16.5,16.52,16.45,16.52,283900.0,6.1464,6.1538,6.1277,6.1538,283900.0
2009-06-15 09:50:00,16.52,16.58,16.51,16.57,273100.0,6.1538,6.1762,6.1501,6.1724,273100.0
2009-06-15 09:55:00,16.56,16.61,16.56,16.6,218300.0,6.1687,6.1873,6.1687,6.1836,218300.0
2009-06-15 10:00:00,16.6,16.63,16.6,16.62,67700.0,6.1836,6.1948,6.1836,6.1911,67700.0
2009-06-15 10:05:00,16.63,16.63,16.62,16.62,156300.0,6.1948,6.1948,6.1911,6.1911,156300.0
2009-06-15 10:10:00,16.63,16.64,16.61,16.61,199600.0,6.1948,6.1985,6.1873,6.1873,199600.0
2009-06-15 10:15:00,16.61,16.61,16.57,16.6,191600.0,6.1873,6.1873,6.1724,6.1836,191600.0
2009-06-15 10:20:00,16.6,16.63,16.59,16.62,79000.0,6.1836,6.1948,6.1799,6.1911,79000.0
2009-06-15 10:25:00,16.63,16.63,16.6,16.61,114000.0,6.1948,6.1948,6.1836,6.1873,114000.0
2009-06-15 10:30:00,16.6,16.61,16.52,16.52,278100.0,6.1836,6.1873,6.1538,6.1538,278100.0
2009-06-15 10:35:00,16.52,16.57,16.52,16.55,320000.0,6.1538,6.1724,6.1538,6.165,320000.0
2009-06-15 10:40:00,16.55,16.57,16.54,16.56,111400.0,6.165,6.1724,6.1613,6.1687,111400.0
2009-06-15 10:45:00,16.55,16.58,16.55,16.56,93400.0,6.165,6.1762,6.165,6.1687,93400.0
2009-06-15 10:50:00,16.56,16.56,16.55,16.56,51600.0,6.1687,6.1687,6.165,6.1687,51600.0
2009-06-15 10:55:00,16.55,16.56,16.55,16.56,34100.0,6.165,6.1687,6.165,6.1687,34100.0
2009-06-15 11:00:00,16.55,16.57,16.54,16.57,100100.0,6.165,6.1724,6.1613,6.1724,100100.0
2009-06-15 11:05:00,16.57,16.58,16.55,16.57,129900.0,6.1724,6.1762,6.165,6.1724,129900.0
2009-06-15 11:10:00,16.56,16.57,16.56,16.56,30100.0,6.1687,6.1724,6.1687,6.1687,30100.0
2009-06-15 11:15:00,16.56,16.57,16.56,16.57,51700.0,6.1687,6.1724,6.1687,6.1724,51700.0
2009-06-15 11:20:00,16.57,16.57,16.5,16.56,461600.0,6.1724,6.1724,6.1464,6.1687,461600.0
2009-06-15 11:25:00,16.55,16.56,16.55,16.56,56500.0,6.165,6.1687,6.165,6.1687,56500.0
2009-06-15 11:30:00,16.55,16.56,16.53,16.54,155600.0,6.165,6.1687,6.1575,6.1613,155600.0
2009-06-15 11:35:00,16.53,16.55,16.53,16.54,67100.0,6.1575,6.165,6.1575,6.1613,67100.0
2009-06-15 11:40:00,16.54,16.55,16.53,16.55,108200.0,6.1613,6.165,6.1575,6.165,108200.0
2009-06-15 11:45:00,16.55,16.58,16.54,16.57,66200.0,6.165,6.1762,6.1613,6.1724,66200.0
2009-06-15 11:50:00,16.56,16.58,16.55,16.57,320900.0,6.1687,6.1762,6.165,6.1724,320900.0
2009-06-15 11:55:00,16.58,16.6,16.57,16.6,145100.0,6.1762,6.1836,6.1724,6.1836,145100.0
2009-06-15 12:00:00,16.59,16.6,16.59,16.59,69300.0,6.1799,6.1836,6.1799,6.1799,69300.0
2009-06-15 12:05:00,16.6,16.6,16.58,16.58,44400.0,6.1836,6.1836,6.1762,6.1762,44400.0
2009-06-15 12:10:00,16.59,16.59,16.56,16.56,78900.0,6.1799,6.1799,6.1687,6.1687,78900.0
2009-06-15 12:15:00,16.56,16.57,16.56,16.56,49600.0,6.1687,6.1724,6.1687,6.1687,49600.0
2009-06-15 12:20:00,16.57,16.59,16.56,16.59,99300.0,6.1724,6.1799,6.1687,6.1799,99300.0
2009-06-15 12:25:00,16.59,16.59,16.56,16.57,81600.0,6.1799,6.1799,6.1687,6.1724,81600.0
2009-06-15 12:30:00,16.57,16.57,16.56,16.56,55500.0,6.1724,6.1724,6.1687,6.1687,55500.0
2009-06-15 12:35:00,16.57,16.57,16.56,16.57,18300.0,6.1724,6.1724,6.1687,6.1724,18300.0
2009-06-15 12:40:00,16.56,16.58,16.56,16.58,56200.0,6.1687,6.1762,6.1687,6.1762,56200.0
2009-06-15 12:45:00,16.57,16.58,16.57,16.58,19500.0,6.1724,6.1762,6.1724,6.1762,19500.0
2009-06-15 12:50:00,16.57,16.61,16.57,16.6,118200.0,6.1724,6.1873,6.1724,6.1836,118200.0
2009-06-15 12:55:00,16.61,16.61,16.6,16.61,22300.0,6.1873,6.1873,6.1836,6.1873,22300.0
2009-06-15 13:00:00,16.6,16.61,16.57,16.58,172900.0,6.1836,6.1873,6.1724,6.1762,172900.0
2009-06-15 13:05:00,16.57,16.61,16.57,16.61,129600.0,6.1724,6.1873,6.1724,6.1873,129600.0
2009-06-15 13:10:00,16.6,16.62,16.6,16.61,82000.0,6.1836,6.1911,6.1836,6.1873,82000.0
2009-06-15 13:15:00,16.61,16.62,16.57,16.57,140600.0,6.1873,6.1911,6.1724,6.1724,140600.0
2009-06-15 13:20:00,16.57,16.58,16.56,16.56,158300.0,6.1724,6.1762,6.1687,6.1687,158300.0
2009-06-15 13:25:00,16.56,16.57,16.56,16.56,76900.0,6.1687,6.1724,6.1687,6.1687,76900.0
2009-06-15 13:30:00,16.57,16.59,16.56,16.58,206400.0,6.1724,6.1799,6.1687,6.1762,206400.0
2009-06-15 13:35:00,16.59,16.59,16.55,16.55,139500.0,6.1799,6.1799,6.165,6.165,139500.0
2009-06-15 13:40:00,16.55,16.56,16.54,16.55,111500.0,6.165,6.1687,6.1613,6.165,111500.0
2009-06-15 13:45:00,16.55,16.56,16.55,16.55,57400.0,6.165,6.1687,6.165,6.165,57400.0
2009-06-15 13:50:00,16.55,16.56,16.54,16.56,184600.0,6.165,6.1687,6.1613,6.1687,184600.0
2009-06-15 13:55:00,16.55,16.56,16.55,16.55,78800.0,6.165,6.1687,6.165,6.165,78800.0
2009-06-15 14:00:00,16.55,16.56,16.54,16.54,127900.0,6.165,6.1687,6.1613,6.1613,127900.0
2009-06-15 14:05:00,16.54,16.56,16.54,16.56,152200.0,6.1613,6.1687,6.1613,6.1687,152200.0
2009-06-15 14:10:00,16.55,16.56,16.54,16.54,207000.0,6.165,6.1687,6.1613,6.1613,207000.0
2009-06-15 14:15:00,16.54,16.57,16.54,16.56,143100.0,6.1613,6.1724,6.1613,6.1687,143100.0
2009-06-15 14:20:00,16.56,16.58,16.56,16.57,124100.0,6.1687,6.1762,6.1687,6.1724,124100.0
2009-06-15 14:25:00,16.58,16.59,16.57,16.58,105600.0,6.1762,6.1799,6.1724,6.1762,105600.0
2009-06-15 14:30:00,16.58,16.6,16.56,16.59,321700.0,6.1762,6.1836,6.1687,6.1799,321700.0
2009-06-15 14:35:00,16.59,16.59,16.56,16.56,118400.0,6.1799,6.1799,6.1687,6.1687,118400.0
2009-06-15 14:40:00,16.56,16.58,16.56,16.57,103700.0,6.1687,6.1762,6.1687,6.1724,103700.0
2009-06-15 14:45:00,16.58,16.58,16.57,16.57,56000.0,6.1762,6.1762,6.1724,6.1724,56000.0
2009-06-15 14:50:00,16.57,16.58,16.55,16.55,75800.0,6.1724,6.1762,6.165,6.165,75800.0
2009-06-15 14:55:00,16.55,16.56,16.55,16.55,124600.0,6.165,6.1687,6.165,6.165,124600.0
2009-06-15 15:00:00,16.55,16.6,16.55,16.59,347200.0,6.165,6.1836,6.165,6.1799,347200.0
2009-06-15 15:05:00,16.6,16.6,16.56,16.57,113000.0,6.1836,6.1836,6.1687,6.1724,113000.0
2009-06-15 15:10:00,16.56,16.57,16.56,16.56,52600.0,6.1687,6.1724,6.1687,6.1687,52600.0
2009-06-15 15:15:00,16.56,16.57,16.56,16.56,97600.0,6.1687,6.1724,6.1687,6.1687,97600.0
2009-06-15 15:20:00,16.56,16.57,16.56,16.56,144000.0,6.1687,6.1724,6.1687,6.1687,144000.0
2009-06-15 15:25:00,16.57,16.57,16.55,16.56,241000.0,6.1724,6.1724,6.165,6.1687,241000.0
2009-06-15 15:30:00,16.55,16.56,16.55,16.55,136100.0,6.165,6.1687,6.165,6.165,136100.0
2009-06-15 15:35:00,16.55,16.61,16.55,16.59,370500.0,6.165,6.1873,6.165,6.1799,370500.0
2009-06-15 15:40:00,16.58,16.58,16.56,16.57,243700.0,6.1762,6.1762,6.1687,6.1724,243700.0
2009-06-15 15:45:00,16.56,16.57,16.55,16.55,235800.0,6.1687,6.1724,6.165,6.165,235800.0
2009-06-15 15:50:00,16.56,16.57,16.55,16.57,519100.0,6.1687,6.1724,6.165,6.1724,519100.0
2009-06-15 15:55:00,16.57,16.57,16.55,16.56,503600.0,6.1724,6.1724,6.165,6.1687,503600.0
2009-06-16 09:30:00,16.56,16.63,16.5,16.54,249000.0,6.1687,6.1948,6.1464,6.1613,249000.0
2009-06-16 09:35:00,16.54,16.55,16.51,16.54,284800.0,6.1613,6.165,6.1501,6.1613,284800.0
2009-06-16 09:40:00,16.54,16.55,16.53,16.54,93100.0,6.1613,6.165,6.1575,6.1613,93100.0
2009-06-16 09:45:00,16.55,16.57,16.53,16.56,326700.0,6.165,6.1724,6.1575,6.1687,326700.0
2009-06-16 09:50:00,16.56,16.56,16.51,16.52,187000.0,6.1687,6.1687,6.1501,6.1538,187000.0
2009-06-16 09:55:00,16.52,16.53,16.51,16.53,181300.0,6.1538,6.1575,6.1501,6.1575,181300.0
2009-06-16 10:00:00,16.53,16.53,16.5,16.52,177400.0,6.1575,6.1575,6.1464,6.1538,177400.0
2009-06-16 10:05:00,16.51,16.52,16.5,16.5,104400.0,6.1501,6.1538,6.1464,6.1464,104400.0
2009-06-16 10:10:00,16.51,16.51,16.49,16.5,213500.0,6.1501,6.1501,6.1426,6.1464,213500.0
2009-06-16 10:15:00,16.5,16.53,16.5,16.52,428100.0,6.1464,6.1575,6.1464,6.1538,428100.0
2009-06-16 10:20:00,16.52,16.58,16.5,16.52,428500.0,6.1538,6.1762,6.1464,6.1538,428500.0
2009-06-16 10:25:00,16.51,16.52,16.51,16.51,51200.0,6.1501,6.1538,6.1501,6.1501,51200.0
2009-06-16 10:30:00,16.51,16.52,16.5,16.5,67900.0,6.1501,6.1538,6.1464,6.1464,67900.0
2009-06-16 10:35:00,16.5,16.51,16.5,16.51,86600.0,6.1464,6.1501,6.1464,6.1501,86600.0
2009-06-16 10:40:00,16.51,16.51,16.5,16.51,54100.0,6.1501,6.1501,6.1464,6.1501,54100.0
2009-06-16 10:45:00,16.5,16.51,16.5,16.5,66200.0,6.1464,6.1501,6.1464,6.1464,66200.0
2009-06-16 10:50:00,16.51,16.52,16.5,16.52,189900.0,6.1501,6.1538,6.1464,6.1538,189900.0
2009-06-16 10:55:00,16.51,16.52,16.51,16.52,57700.0,6.1501,6.1538,6.1501,6.1538,57700.0
2009-06-16 11:00:00,16.51,16.52,16.51,16.52,49300.0,6.1501,6.1538,6.1501,6.1538,49300.0
2009-06-16 11:05:00,16.52,16.55,16.51,16.55,165100.0,6.1538,6.165,6.1501,6.165,165100.0
2009-06-16 11:10:00,16.55,16.55,16.54,16.55,52200.0,6.165,6.165,6.1613,6.165,52200.0
2009-06-16 11:15:00,16.55,16.55,16.54,16.55,62300.0,6.165,6.165,6.1613,6.165,62300.0
2009-06-16 11:20:00,16.54,16.56,16.54,16.55,135400.0,6.1613,6.1687,6.1613,6.165,135400.0
2009-06-16 11:25:00,16.55,16.55,16.54,16.55,112500.0,6.165,6.165,6.1613,6.165,112500.0
2009-06-16 11:30:00,16.55,16.55,16.54,16.55,52300.0,6.165,6.165,6.1613,6.165,52300.0
2009-06-16 11:35:00,16.54,16.55,16.53,16.54,104600.0,6.1613,6.165,6.1575,6.1613,104600.0
2009-06-16 11:40:00,16.54,16.54,16.53,16.53,64400.0,6.1613,6.1613,6.1575,6.1575,64400.0
2009-06-16 11:45:00,16.54,16.54,16.53,16.53,85800.0,6.1613,6.1613,6.1575,6.1575,85800.0
2009-06-16 11:50:00,16.53,16.54,16.51,16.51,115000.0,6.1575,6.1613,6.1501,6.1501,115000.0
2009-06-16 11:55:00,16.51,16.52,16.5,16.51,415500.0,6.1501,6.1538,6.1464,6.1501,415500.0
2009-06-16 12:00:00,16.5,16.51,16.48,16.48,157900.0,6.1464,6.1501,6.1389,6.1389,157900.0
2009-06-16 12:05:00,16.48,16.48,16.47,16.47,43900.0,6.1389,6.1389,6.1352,6.1352,43900.0
2009-06-16 12:10:00,16.48,16.48,16.47,16.47,68000.0,6.1389,6.1389,6.1352,6.1352,68000.0
2009-06-16 12:15:00,16.48,16.48,16.47,16.48,70500.0,6.1389,6.1389,6.1352,6.1389,70500.0
2009-06-16 12:20:00,16.47,16.48,16.44,16.45,242100.0,6.1352,6.1389,6.124,6.1277,242100.0
2009-06-16 12:25:00,16.44,16.45,16.44,16.45,48300.0,6.124,6.1277,6.124,6.1277,48300.0
2009-06-16 12:30:00,16.45,16.45,16.43,16.43,93400.0,6.1277,6.1277,6.1203,6.1203,93400.0
2009-06-16 12:35:00,16.43,16.44,16.43,16.44,138600.0,6.1203,6.124,6.1203,6.124,138600.0
2009-06-16 12:40:00,16.43,16.44,16.42,16.42,104600.0,6.1203,6.124,6.1166,6.1166,104600.0
2009-06-16 12:45:00,16.42,16.43,16.41,16.41,104200.0,6.1166,6.1203,6.1128,6.1128,104200.0
2009-06-16 12:50:00,16.41,16.44,16.4,16.4,506200.0,6.1128,6.124,6.1091,6.1091,506200.0
2009-06-16 12:55:00,16.4,16.44,16.4,16.44,499600.0,6.1091,6.124,6.1091,6.124,499600.0
2009-06-16 13:00:00,16.43,16.44,16.39,16.4,490700.0,6.1203,6.124,6.1054,6.1091,490700.0
2009-06-16 13:05:00,16.4,16.43,16.4,16.43,138800.0,6.1091,6.1203,6.1091,6.1203,138800.0
2009-06-16 13:10:00,16.42,16.43,16.4,16.41,146400.0,6.1166,6.1203,6.1091,6.1128,146400.0
2009-06-16 13:15:00,16.4,16.41,16.36,16.36,241800.0,6.1091,6.1128,6.0942,6.0942,241800.0
2009-06-16 13:20:00,16.36,16.37,16.35,16.35,169700.0,6.0942,6.0979,6.0905,6.0905,169700.0
2009-06-16 13:25:00,16.36,16.38,16.35,16.37,89400.0,6.0942,6.1017,6.0905,6.0979,89400.0
2009-06-16 13:30:00,16.37,16.38,16.33,16.36,280500.0,6.0979,6.1017,6.083,6.0942,280500.0
2009-06-16 13:35:00,16.37,16.4,16.36,16.4,186400.0,6.0979,6.1091,6.0942,6.1091,186400.0
2009-06-16 13:40:00,16.4,16.4,16.39,16.4,37400.0,6.1091,6.1091,6.1054,6.1091,37400.0
2009-06-16 13:45:00,16.4,16.4,16.38,16.38,35100.0,6.1091,6.1091,6.1017,6.1017,35100.0
2009-06-16 13:50:00,16.38,16.38,16.35,16.36,74600.0,6.1017,6.1017,6.0905,6.0942,74600.0
2009-06-16 13:55:00,16.35,16.36,16.35,16.35,106400.0,6.0905,6.0942,6.0905,6.0905,106400.0
2009-06-16 14:00:00,16.35,16.36,16.34,16.34,105200.0,6.0905,6.0942,6.0868,6.0868,105200.0
2009-06-16 14:05:00,16.35,16.37,16.34,16.37,167700.0,6.0905,6.0979,6.0868,6.0979,167700.0
2009-06-16 14:10:00,16.37,16.38,16.36,16.38,63500.0,6.0979,6.1017,6.0942,6.1017,63500.0
2009-06-16 14:15:00,16.38,16.38,16.34,16.35,113000.0,6.1017,6.1017,6.0868,6.0905,113000.0
2009-06-16 14:20:00,16.35,16.35,16.34,16.35,124200.0,6.0905,6.0905,6.0868,6.0905,124200.0
2009-06-16 14:25:00,16.35,16.35,16.31,16.31,168500.0,6.0905,6.0905,6.0756,6.0756,168500.0
2009-06-16 14:30:00,16.32,16.32,16.3,16.3,156900.0,6.0793,6.0793,6.0719,6.0719,156900.0
2009-06-16 14:35:00,16.31,16.35,16.29,16.32,529600.0,6.0756,6.0905,6.0681,6.0793,529600.0
2009-06-16 14:40:00,16.32,16.32,16.29,16.31,203700.0,6.0793,6.0793,6.0681,6.0756,203700.0
2009-06-16 14:45:00,16.31,16.31,16.29,16.29,237000.0,6.0756,6.0756,6.0681,6.0681,237000.0
2009-06-16 14:50:00,16.3,16.31,16.29,16.3,117000.0,6.0719,6.0756,6.0681,6.0719,117000.0
2009-06-16 14:55:00,16.3,16.31,16.3,16.31,52300.0,6.0719,6.0756,6.0719,6.0756,52300.0
2009-06-16 15:00:00,16.3,16.31,16.3,16.3,60500.0,6.0719,6.0756,6.0719,6.0719,60500.0
2009-06-16 15:05:00,16.3,16.31,16.29,16.3,206900.0,6.0719,6.0756,6.0681,6.0719,206900.0
2009-06-16 15:10:00,16.3,16.31,16.28,16.28,191100.0,6.0719,6.0756,6.0644,6.0644,191100.0
2009-06-16 15:15:00,16.28,16.31,16.28,16.31,196400.0,6.0644,6.0756,6.0644,6.0756,196400.0
2009-06-16 15:20:00,16.31,16.31,16.3,16.31,72800.0,6.0756,6.0756,6.0719,6.0756,72800.0
2009-06-16 15:25:00,16.31,16.31,16.28,16.31,385300.0,6.0756,6.0756,6.0644,6.0756,385300.0
2009-06-16 15:30:00,16.31,16.34,16.3,16.34,141700.0,6.0756,6.0868,6.0719,6.0868,141700.0
2009-06-16 15:35:00,16.34,16.34,16.31,16.32,242000.0,6.0868,6.0868,6.0756,6.0793,242000.0
2009-06-16 15:40:00,16.32,16.32,16.3,16.31,340300.0,6.0793,6.0793,6.0719,6.0756,340300.0
2009-06-16 15:45:00,16.31,16.32,16.3,16.3,311300.0,6.0756,6.0793,6.0719,6.0719,311300.0
2009-06-16 15:50:00,16.3,16.31,16.29,16.29,360000.0,6.0719,6.0756,6.0681,6.0681,360000.0
2009-06-16 15:55:00,16.3,16.3,16.27,16.28,958200.0,6.0719,6.0719,6.0607,6.0644,958200.0
2009-06-17 09:30:00,16.34,16.47,16.21,16.25,612500.0,6.0868,6.1352,6.0383,6.0532,612500.0
2009-06-17 09:35:00,16.25,16.38,16.22,16.33,433500.0,6.0532,6.1017,6.0421,6.083,433500.0
2009-06-17 09:40:00,16.33,16.38,16.27,16.29,640100.0,6.083,6.1017,6.0607,6.0681,640100.0
2009-06-17 09:45:00,16.31,16.33,16.28,16.32,469600.0,6.0756,6.083,6.0644,6.0793,469600.0
2009-06-17 09:50:00,16.31,16.4,16.3,16.4,488400.0,6.0756,6.1091,6.0719,6.1091,488400.0
2009-06-17 09:55:00,16.4,16.4,16.32,16.36,520600.0,6.1091,6.1091,6.0793,6.0942,520600.0
2009-06-17 10:00:00,16.36,16.44,16.35,16.44,261900.0,6.0942,6.124,6.0905,6.124,261900.0
2009-06-17 10:05:00,16.43,16.48,16.42,16.45,308400.0,6.1203,6.1389,6.1166,6.1277,308400.0
2009-06-17 10:10:00,16.46,16.46,16.41,16.42,229600.0,6.1315,6.1315,6.1128,6.1166,229600.0
2009-06-17 10:15:00,16.42,16.42,16.37,16.38,212100.0,6.1166,6.1166,6.0979,6.1017,212100.0
2009-06-17 10:20:00,16.38,16.4,16.35,16.35,172600.0,6.1017,6.1091,6.0905,6.0905,172600.0
2009-06-17 10:25:00,16.35,16.36,16.3,16.34,299500.0,6.0905,6.0942,6.0719,6.0868,299500.0
2009-06-17 10:30:00,16.34,16.37,16.32,16.36,401900.0,6.0868,6.0979,6.0793,6.0942,401900.0
2009-06-17 10:35:00,16.35,16.36,16.33,16.35,108000.0,6.0905,6.0942,6.083,6.0905,108000.0
2009-06-17 10:40:00,16.35,16.36,16.3,16.3,209300.0,6.0905,6.0942,6.0719,6.0719,209300.0
2009-06-17 10:45:00,16.3,16.36,16.3,16.34,158200.0,6.0719,6.0942,6.0719,6.0868,158200.0
2009-06-17 10:50:00,16.34,16.35,16.31,16.32,92000.0,6.0868,6.0905,6.0756,6.0793,92000.0
2009-06-17 10:55:00,16.31,16.33,16.31,16.31,138000.0,6.0756,6.083,6.0756,6.0756,138000.0
2009-06-17 11:00:00,16.32,16.33,16.3,16.33,143400.0,6.0793,6.083,6.0719,6.083,143400.0
2009-06-17 11:05:00,16.32,16.33,16.3,16.3,153200.0,6.0793,6.083,6.0719,6.0719,153200.0
2009-06-17 11:10:00,16.3,16.31,16.29,16.3,201500.0,6.0719,6.0756,6.0681,6.0719,201500.0
2009-06-17 11:15:00,16.3,16.32,16.29,16.32,184500.0,6.0719,6.0793,6.0681,6.0793,184500.0
2009-06-17 11:20:00,16.31,16.32,16.29,16.3,203200.0,6.0756,6.0793,6.0681,6.0719,203200.0
2009-06-17 11:25:00,16.3,16.3,16.28,16.28,122100.0,6.0719,6.0719,6.0644,6.0644,122100.0
2009-06-17 11:30:00,16.28,16.29,16.26,16.29,144700.0,6.0644,6.0681,6.057,6.0681,144700.0
2009-06-17 11:35:00,16.29,16.3,16.27,16.28,163100.0,6.0681,6.0719,6.0607,6.0644,163100.0
2009-06-17 11:40:00,16.28,16.28,16.25,16.25,153700.0,6.0644,6.0644,6.0532,6.0532,153700.0
2009-06-17 11:45:00,16.25,16.26,16.25,16.25,91200.0,6.0532,6.057,6.0532,6.0532,91200.0
2009-06-17 11:50:00,16.25,16.26,16.25,16.25,284900.0,6.0532,6.057,6.0532,6.0532,284900.0
2009-06-17 11:55:00,16.26,16.26,16.25,16.25,110300.0,6.057,6.057,6.0532,6.0532,110300.0
2009-06-17 12:00:00,16.25,16.26,16.25,16.25,129900.0,6.0532,6.057,6.0532,6.0532,129900.0
2009-06-17 12:05:00,16.26,16.28,16.25,16.28,140800.0,6.057,6.0644,6.0532,6.0644,140800.0
2009-06-17 12:10:00,16.27,16.28,16.25,16.27,174200.0,6.0607,6.0644,6.0532,6.0607,174200.0
2009-06-17 12:15:00,16.26,16.27,16.25,16.25,149300.0,6.057,6.0607,6.0532,6.0532,149300.0
2009-06-17 12:20:00,16.25,16.27,16.25,16.26,89700.0,6.0532,6.0607,6.0532,6.057,89700.0
2009-06-17 12:25:00,16.26,16.27,16.25,16.25,81400.0,6.057,6.0607,6.0532,6.0532,81400.0
2009-06-17 12:30:00,16.26,16.26,16.25,16.26,55900.0,6.057,6.057,6.0532,6.057,55900.0
2009-06-17 12:35:00,16.25,16.26,16.25,16.25,137300.0,6.0532,6.057,6.0532,6.0532,137300.0
2009-06-17 12:40:00,16.25,16.26,16.25,16.25,105100.0,6.0532,6.057,6.0532,6.0532,105100.0
2009-06-17 12:45:00,16.26,16.26,16.25,16.26,67900.0,6.057,6.057,6.0532,6.057,67900.0
2009-06-17 12:50:00,16.25,16.26,16.25,16.25,48800.0,6.0532,6.057,6.0532,6.0532,48800.0
2009-06-17 12:55:00,16.26,16.26,16.24,16.24,190300.0,6.057,6.057,6.0495,6.0495,190300.0
2009-06-17 13:00:00,16.25,16.26,16.24,16.25,231000.0,6.0532,6.057,6.0495,6.0532,231000.0
2009-06-17 13:05:00,16.25,16.25,16.21,16.23,277300.0,6.0532,6.0532,6.0383,6.0458,277300.0
2009-06-17 13:10:00,16.22,16.23,16.22,16.23,68900.0,6.0421,6.0458,6.0421,6.0458,68900.0
2009-06-17 13:15:00,16.22,16.23,16.22,16.23,108100.0,6.0421,6.0458,6.0421,6.0458,108100.0
2009-06-17 13:20:00,16.22,16.24,16.22,16.23,107400.0,6.0421,6.0495,6.0421,6.0458,107400.0
2009-06-17 13:25:00,16.24,16.26,16.23,16.25,124600.0,6.0495,6.057,6.0458,6.0532,124600.0
2009-06-17 13:30:00,16.25,16.26,16.25,16.26,46600.0,6.0532,6.057,6.0532,6.057,46600.0
2009-06-17 13:35:00,16.25,16.26,16.24,16.25,192800.0,6.0532,6.057,6.0495,6.0532,192800.0
2009-06-17 13:40:00,16.25,16.28,16.25,16.27,187300.0,6.0532,6.0644,6.0532,6.0607,187300.0
2009-06-17 13:45:00,16.28,16.28,16.24,16.26,342500.0,6.0644,6.0644,6.0495,6.057,342500.0
2009-06-17 13:50:00,16.27,16.28,16.26,16.27,99300.0,6.0607,6.0644,6.057,6.0607,99300.0
2009-06-17 13:55:00,16.27,16.28,16.24,16.25,385200.0,6.0607,6.0644,6.0495,6.0532,385200.0
2009-06-17 14:00:00,16.25,16.26,16.25,16.26,156400.0,6.0532,6.057,6.0532,6.057,156400.0
2009-06-17 14:05:00,16.26,16.26,16.25,16.25,122600.0,6.057,6.057,6.0532,6.0532,122600.0
2009-06-17 14:10:00,16.25,16.27,16.25,16.26,108600.0,6.0532,6.0607,6.0532,6.057,108600.0
2009-06-17 14:15:00,16.27,16.27,16.26,16.26,73600.0,6.0607,6.0607,6.057,6.057,73600.0
2009-06-17 14:20:00,16.27,16.27,16.26,16.26,62500.0,6.0607,6.0607,6.057,6.057,62500.0
2009-06-17 14:25:00,16.26,16.27,16.26,16.26,70300.0,6.057,6.0607,6.057,6.057,70300.0
2009-06-17 14:30:00,16.27,16.27,16.25,16.26,167300.0,6.0607,6.0607,6.0532,6.057,167300.0
2009-06-17 14:35:00,16.25,16.3,16.24,16.29,307800.0,6.0532,6.0719,6.0495,6.0681,307800.0
2009-06-17 14:40:00,16.3,16.3,16.25,16.25,169200.0,6.0719,6.0719,6.0532,6.0532,169200.0
2009-06-17 14:45:00,16.25,16.27,16.25,16.27,92600.0,6.0532,6.0607,6.0532,6.0607,92600.0
2009-06-17 14:50:00,16.26,16.27,16.25,16.25,114500.0,6.057,6.0607,6.0532,6.0532,114500.0
2009-06-17 14:55:00,16.26,16.26,16.25,16.25,119100.0,6.057,6.057,6.0532,6.0532,119100.0
2009-06-17 15:00:00,16.25,16.27,16.25,16.26,110900.0,6.0532,6.0607,6.0532,6.057,110900.0
2009-06-17 15:05:00,16.26,16.27,16.25,16.25,169500.0,6.057,6.0607,6.0532,6.0532,169500.0
2009-06-17 15:10:00,16.26,16.26,16.25,16.26,56500.0,6.057,6.057,6.0532,6.057,56500.0
2009-06-17 15:15:00,16.25,16.26,16.24,16.26,256400.0,6.0532,6.057,6.0495,6.057,256400.0
2009-06-17 15:20:00,16.25,16.27,16.25,16.26,168100.0,6.0532,6.0607,6.0532,6.057,168100.0
2009-06-17 15:25:00,16.25,16.26,16.25,16.26,217600.0,6.0532,6.057,6.0532,6.057,217600.0
2009-06-17 15:30:00,16.25,16.26,16.21,16.23,536000.0,6.0532,6.057,6.0383,6.0458,536000.0
2009-06-17 15:35:00,16.22,16.23,16.2,16.2,243900.0,6.0421,6.0458,6.0346,6.0346,243900.0
2009-06-17 15:40:00,16.2,16.22,16.2,16.21,119400.0,6.0346,6.0421,6.0346,6.0383,119400.0
2009-06-17 15:45:00,16.21,16.23,16.2,16.23,281800.0,6.0383,6.0458,6.0346,6.0458,281800.0
2009-06-17 15:50:00,16.22,16.24,16.22,16.24,302700.0,6.0421,6.0495,6.0421,6.0495,302700.0
2009-06-17 15:55:00,16.24,16.24,16.2,16.21,905200.0,6.0495,6.0495,6.0346,6.0383,905200.0
2009-06-18 09:30:00,16.27,16.29,16.22,16.27,197900.0,6.0607,6.0681,6.0421,6.0607,197900.0
2009-06-18 09:35:00,16.27,16.33,16.26,16.28,307500.0,6.0607,6.083,6.057,6.0644,307500.0
2009-06-18 09:40:00,16.29,16.32,16.28,16.32,140300.0,6.0681,6.0793,6.0644,6.0793,140300.0
2009-06-18 09:45:00,16.31,16.32,16.31,16.31,41600.0,6.0756,6.0793,6.0756,6.0756,41600.0
2009-06-18 09:50:00,16.31,16.32,16.27,16.3,283800.0,6.0756,6.0793,6.0607,6.0719,283800.0
2009-06-18 09:55:00,16.3,16.31,16.26,16.31,209900.0,6.0719,6.0756,6.057,6.0756,209900.0
2009-06-18 10:00:00,16.31,16.32,16.3,16.31,107900.0,6.0756,6.0793,6.0719,6.0756,107900.0
2009-06-18 10:05:00,16.3,16.31,16.3,16.31,63600.0,6.0719,6.0756,6.0719,6.0756,63600.0
2009-06-18 10:10:00,16.3,16.33,16.3,16.31,104100.0,6.0719,6.083,6.0719,6.0756,104100.0
2009-06-18 10:15:00,16.31,16.31,16.3,16.3,66700.0,6.0756,6.0756,6.0719,6.0719,66700.0
2009-06-18 10:20:00,16.3,16.31,16.3,16.3,45300.0,6.0719,6.0756,6.0719,6.0719,45300.0
2009-06-18 10:25:00,16.31,16.32,16.3,16.32,97500.0,6.0756,6.0793,6.0719,6.0793,97500.0
2009-06-18 10:30:00,16.32,16.34,16.31,16.34,270300.0,6.0793,6.0868,6.0756,6.0868,270300.0
2009-06-18 10:35:00,16.33,16.35,16.33,16.35,343000.0,6.083,6.0905,6.083,6.0905,343000.0
2009-06-18 10:40:00,16.34,16.39,16.34,16.39,281000.0,6.0868,6.1054,6.0868,6.1054,281000.0
2009-06-18 10:45:00,16.39,16.4,16.38,16.4,192000.0,6.1054,6.1091,6.1017,6.1091,192000.0
2009-06-18 10:50:00,16.39,16.4,16.38,16.38,167600.0,6.1054,6.1091,6.1017,6.1017,167600.0
2009-06-18 10:55:00,16.39,16.4,16.38,16.4,213000.0,6.1054,6.1091,6.1017,6.1091,213000.0
2009-06-18 11:00:00,16.4,16.43,16.39,16.43,325200.0,6.1091,6.1203,6.1054,6.1203,325200.0
2009-06-18 11:05:00,16.42,16.46,16.42,16.45,260700.0,6.1166,6.1315,6.1166,6.1277,260700.0
2009-06-18 11:10:00,16.45,16.46,16.45,16.45,31900.0,6.1277,6.1315,6.1277,6.1277,31900.0
2009-06-18 11:15:00,16.45,16.48,16.45,16.47,161700.0,6.1277,6.1389,6.1277,6.1352,161700.0
2009-06-18 11:20:00,16.48,16.49,16.47,16.47,108900.0,6.1389,6.1426,6.1352,6.1352,108900.0
2009-06-18 11:25:00,16.48,16.48,16.47,16.47,107400.0,6.1389,6.1389,6.1352,6.1352,107400.0
2009-06-18 11:30:00,16.48,16.48,16.45,16.46,92900.0,6.1389,6.1389,6.1277,6.1315,92900.0
2009-06-18 11:35:00,16.46,16.47,16.44,16.46,158200.0,6.1315,6.1352,6.124,6.1315,158200.0
2009-06-18 11:40:00,16.47,16.47,16.44,16.44,112800.0,6.1352,6.1352,6.124,6.124,112800.0
2009-06-18 11:45:00,16.44,16.45,16.44,16.45,40200.0,6.124,6.1277,6.124,6.1277,40200.0
2009-06-18 11:50:00,16.44,16.45,16.39,16.4,1004200.0,6.124,6.1277,6.1054,6.1091,1004200.0
2009-06-18 11:55:00,16.41,16.45,16.4,16.42,1304800.0,6.1128,6.1277,6.1091,6.1166,1304800.0
2009-06-18 12:00:00,16.42,16.45,16.42,16.43,261700.0,6.1166,6.1277,6.1166,6.1203,261700.0
2009-06-18 12:05:00,16.42,16.44,16.42,16.43,70100.0,6.1166,6.124,6.1166,6.1203,70100.0
2009-06-18 12:10:00,16.43,16.45,16.43,16.44,49500.0,6.1203,6.1277,6.1203,6.124,49500.0
2009-06-18 12:15:00,16.45,16.45,16.41,16.41,87500.0,6.1277,6.1277,6.1128,6.1128,87500.0
2009-06-18 12:20:00,16.41,16.43,16.41,16.42,98300.0,6.1128,6.1203,6.1128,6.1166,98300.0
2009-06-18 12:25:00,16.41,16.42,16.41,16.41,41100.0,6.1128,6.1166,6.1128,6.1128,41100.0
2009-06-18 12:30:00,16.41,16.42,16.41,16.42,75500.0,6.1128,6.1166,6.1128,6.1166,75500.0
2009-06-18 12:35:00,16.41,16.42,16.41,16.42,32500.0,6.1128,6.1166,6.1128,6.1166,32500.0
2009-06-18 12:40:00,16.41,16.42,16.41,16.41,38600.0,6.1128,6.1166,6.1128,6.1128,38600.0
2009-06-18 12:45:00,16.41,16.42,16.41,16.42,53400.0,6.1128,6.1166,6.1128,6.1166,53400.0
2009-06-18 12:50:00,16.42,16.42,16.41,16.41,52100.0,6.1166,6.1166,6.1128,6.1128,52100.0
2009-06-18 12:55:00,16.42,16.42,16.41,16.42,133600.0,6.1166,6.1166,6.1128,6.1166,133600.0
2009-06-18 13:00:00,16.41,16.42,16.41,16.42,42000.0,6.1128,6.1166,6.1128,6.1166,42000.0
2009-06-18 13:05:00,16.41,16.42,16.41,16.42,62500.0,6.1128,6.1166,6.1128,6.1166,62500.0
2009-06-18 13:10:00,16.41,16.42,16.41,16.41,67200.0,6.1128,6.1166,6.1128,6.1128,67200.0
2009-06-18 13:15:00,16.42,16.42,16.38,16.4,283500.0,6.1166,6.1166,6.1017,6.1091,283500.0
2009-06-18 13:20:00,16.39,16.44,16.39,16.43,121100.0,6.1054,6.124,6.1054,6.1203,121100.0
2009-06-18 13:25:00,16.43,16.44,16.43,16.44,56100.0,6.1203,6.124,6.1203,6.124,56100.0
2009-06-18 13:30:00,16.44,16.46,16.43,16.46,97000.0,6.124,6.1315,6.1203,6.1315,97000.0
2009-06-18 13:35:00,16.45,16.46,16.42,16.42,109400.0,6.1277,6.1315,6.1166,6.1166,109400.0
2009-06-18 13:40:00,16.42,16.43,16.4,16.4,77000.0,6.1166,6.1203,6.1091,6.1091,77000.0
2009-06-18 13:45:00,16.41,16.41,16.4,16.41,61900.0,6.1128,6.1128,6.1091,6.1128,61900.0
2009-06-18 13:50:00,16.4,16.42,16.4,16.41,90500.0,6.1091,6.1166,6.1091,6.1128,90500.0
2009-06-18 13:55:00,16.41,16.43,16.41,16.41,113700.0,6.1128,6.1203,6.1128,6.1128,113700.0
2009-06-18 14:00:00,16.42,16.42,16.39,16.39,67000.0,6.1166,6.1166,6.1054,6.1054,67000.0
2009-06-18 14:05:00,16.39,16.4,16.37,16.38,75200.0,6.1054,6.1091,6.0979,6.1017,75200.0
2009-06-18 14:10:00,16.37,16.38,16.36,16.38,141200.0,6.0979,6.1017,6.0942,6.1017,141200.0
2009-06-18 14:15:00,16.38,16.4,16.38,16.4,111200.0,6.1017,6.1091,6.1017,6.1091,111200.0
2009-06-18 14:20:00,16.4,16.4,16.39,16.4,57200.0,6.1091,6.1091,6.1054,6.1091,57200.0
2009-06-18 14:25:00,16.4,16.4,16.39,16.4,27400.0,6.1091,6.1091,6.1054,6.1091,27400.0
2009-06-18 14:30:00,16.4,16.4,16.39,16.4,50700.0,6.1091,6.1091,6.1054,6.1091,50700.0
2009-06-18 14:35:00,16.4,16.4,16.39,16.4,65000.0,6.1091,6.1091,6.1054,6.1091,65000.0
2009-06-18 14:40:00,16.39,16.41,16.39,16.41,60900.0,6.1054,6.1128,6.1054,6.1128,60900.0
2009-06-18 14:45:00,16.41,16.43,16.4,16.43,104000.0,6.1128,6.1203,6.1091,6.1203,104000.0
2009-06-18 14:50:00,16.42,16.43,16.42,16.43,56100.0,6.1166,6.1203,6.1166,6.1203,56100.0
2009-06-18 14:55:00,16.42,16.44,16.42,16.44,113300.0,6.1166,6.124,6.1166,6.124,113300.0
2009-06-18 15:00:00,16.44,16.45,16.43,16.43,190900.0,6.124,6.1277,6.1203,6.1203,190900.0
2009-06-18 15:05:00,16.43,16.45,16.43,16.44,143500.0,6.1203,6.1277,6.1203,6.124,143500.0
2009-06-18 15:10:00,16.44,16.44,16.43,16.44,31900.0,6.124,6.124,6.1203,6.124,31900.0
2009-06-18 15:15:00,16.44,16.46,16.42,16.43,296500.0,6.124,6.1315,6.1166,6.1203,296500.0
2009-06-18 15:20:00,16.43,16.43,16.4,16.42,151200.0,6.1203,6.1203,6.1091,6.1166,151200.0
2009-06-18 15:25:00,16.43,16.43,16.42,16.42,45200.0,6.1203,6.1203,6.1166,6.1166,45200.0
2009-06-18 15:30:00,16.43,16.45,16.42,16.42,237700.0,6.1203,6.1277,6.1166,6.1166,237700.0
2009-06-18 15:35:00,16.42,16.43,16.4,16.43,137000.0,6.1166,6.1203,6.1091,6.1203,137000.0
2009-06-18 15:40:00,16.43,16.43,16.4,16.41,353200.0,6.1203,6.1203,6.1091,6.1128,353200.0
2009-06-18 15:45:00,16.41,16.41,16.37,16.37,308500.0,6.1128,6.1128,6.0979,6.0979,308500.0
2009-06-18 15:50:00,16.38,16.4,16.35,16.4,409200.0,6.1017,6.1091,6.0905,6.1091,409200.0
2009-06-18 15:55:00,16.39,16.4,16.38,16.38,409500.0,6.1054,6.1091,6.1017,6.1017,409500.0
2009-06-19 09:30:00,16.45,16.46,16.3,16.37,4721800.0,6.1277,6.1315,6.0719,6.0979,4721800.0
2009-06-19 09:35:00,16.37,16.45,16.37,16.42,180000.0,6.0979,6.1277,6.0979,6.1166,180000.0
2009-06-19 09:40:00,16.43,16.45,16.4,16.45,85700.0,6.1203,6.1277,6.1091,6.1277,85700.0
2009-06-19 09:45:00,16.45,16.5,16.44,16.5,281600.0,6.1277,6.1464,6.124,6.1464,281600.0
2009-06-19 09:50:00,16.5,16.51,16.49,16.5,292400.0,6.1464,6.1501,6.1426,6.1464,292400.0
2009-06-19 09:55:00,16.5,16.54,16.5,16.53,254900.0,6.1464,6.1613,6.1464,6.1575,254900.0
2009-06-19 10:00:00,16.54,16.54,16.45,16.45,272700.0,6.1613,6.1613,6.1277,6.1277,272700.0
2009-06-19 10:05:00,16.45,16.47,16.44,16.45,191100.0,6.1277,6.1352,6.124,6.1277,191100.0
2009-06-19 10:10:00,16.44,16.45,16.43,16.43,181700.0,6.124,6.1277,6.1203,6.1203,181700.0
2009-06-19 10:15:00,16.43,16.44,16.43,16.43,34400.0,6.1203,6.124,6.1203,6.1203,34400.0
2009-06-19 10:20:00,16.43,16.44,16.41,16.41,61700.0,6.1203,6.124,6.1128,6.1128,61700.0
2009-06-19 10:25:00,16.41,16.43,16.4,16.4,179900.0,6.1128,6.1203,6.1091,6.1091,179900.0
2009-06-19 10:30:00,16.4,16.4,16.38,16.38,76500.0,6.1091,6.1091,6.1017,6.1017,76500.0
2009-06-19 10:35:00,16.39,16.45,16.37,16.41,565500.0,6.1054,6.1277,6.0979,6.1128,565500.0
2009-06-19 10:40:00,16.41,16.41,16.39,16.4,103900.0,6.1128,6.1128,6.1054,6.1091,103900.0
2009-06-19 10:45:00,16.41,16.41,16.4,16.41,43300.0,6.1128,6.1128,6.1091,6.1128,43300.0
2009-06-19 10:50:00,16.4,16.43,16.4,16.42,97500.0,6.1091,6.1203,6.1091,6.1166,97500.0
2009-06-19 10:55:00,16.43,16.43,16.39,16.4,212300.0,6.1203,6.1203,6.1054,6.1091,212300.0
2009-06-19 11:00:00,16.39,16.42,16.39,16.41,199000.0,6.1054,6.1166,6.1054,6.1128,199000.0
2009-06-19 11:05:00,16.42,16.42,16.41,16.41,24200.0,6.1166,6.1166,6.1128,6.1128,24200.0
2009-06-19 11:10:00,16.41,16.43,16.41,16.43,72000.0,6.1128,6.1203,6.1128,6.1203,72000.0
2009-06-19 11:15:00,16.42,16.43,16.42,16.43,20900.0,6.1166,6.1203,6.1166,6.1203,20900.0
2009-06-19 11:20:00,16.43,16.43,16.41,16.41,72600.0,6.1203,6.1203,6.1128,6.1128,72600.0
2009-06-19 11:25:00,16.41,16.42,16.4,16.41,28700.0,6.1128,6.1166,6.1091,6.1128,28700.0
2009-06-19 11:30:00,16.4,16.4,16.37,16.38,51400.0,6.1091,6.1091,6.0979,6.1017,51400.0
2009-06-19 11:35:00,16.37,16.38,16.36,16.37,70000.0,6.0979,6.1017,6.0942,6.0979,70000.0
2009-06-19 11:40:00,16.38,16.38,16.37,16.37,16900.0,6.1017,6.1017,6.0979,6.0979,16900.0
2009-06-19 11:45:00,16.38,16.4,16.35,16.37,163600.0,6.1017,6.1091,6.0905,6.0979,163600.0
2009-06-19 11:50:00,16.36,16.37,16.34,16.35,156600.0,6.0942,6.0979,6.0868,6.0905,156600.0
2009-06-19 11:55:00,16.34,16.36,16.34,16.36,74700.0,6.0868,6.0942,6.0868,6.0942,74700.0
2009-06-19 12:00:00,16.36,16.37,16.35,16.37,65800.0,6.0942,6.0979,6.0905,6.0979,65800.0
2009-06-19 12:05:00,16.37,16.39,16.36,16.36,139900.0,6.0979,6.1054,6.0942,6.0942,139900.0
2009-06-19 12:10:00,16.37,16.37,16.32,16.32,349500.0,6.0979,6.0979,6.0793,6.0793,349500.0
2009-06-19 12:15:00,16.32,16.37,16.32,16.36,110800.0,6.0793,6.0979,6.0793,6.0942,110800.0
2009-06-19 12:20:00,16.36,16.37,16.36,16.36,26500.0,6.0942,6.0979,6.0942,6.0942,26500.0
2009-06-19 12:25:00,16.36,16.37,16.36,16.37,23200.0,6.0942,6.0979,6.0942,6.0979,23200.0
2009-06-19 12:30:00,16.37,16.37,16.36,16.36,108900.0,6.0979,6.0979,6.0942,6.0942,108900.0
2009-06-19 12:35:00,16.37,16.37,16.36,16.36,47700.0,6.0979,6.0979,6.0942,6.0942,47700.0
2009-06-19 12:40:00,16.36,16.37,16.36,16.37,23300.0,6.0942,6.0979,6.0942,6.0979,23300.0
2009-06-19 12:45:00,16.37,16.37,16.36,16.37,58700.0,6.0979,6.0979,6.0942,6.0979,58700.0
2009-06-19 12:50:00,16.37,16.4,16.36,16.4,296800.0,6.0979,6.1091,6.0942,6.1091,296800.0
2009-06-19 12:55:00,16.4,16.4,16.38,16.39,69900.0,6.1091,6.1091,6.1017,6.1054,69900.0
2009-06-19 13:00:00,16.38,16.4,16.36,16.37,261800.0,6.1017,6.1091,6.0942,6.0979,261800.0
2009-06-19 13:05:00,16.37,16.37,16.36,16.36,63400.0,6.0979,6.0979,6.0942,6.0942,63400.0
2009-06-19 13:10:00,16.36,16.37,16.36,16.36,34000.0,6.0942,6.0979,6.0942,6.0942,34000.0
2009-06-19 13:15:00,16.37,16.4,16.36,16.4,95500.0,6.0979,6.1091,6.0942,6.1091,95500.0
2009-06-19 13:20:00,16.4,16.43,16.39,16.42,164400.0,6.1091,6.1203,6.1054,6.1166,164400.0
2009-06-19 13:25:00,16.43,16.43,16.42,16.42,78600.0,6.1203,6.1203,6.1166,6.1166,78600.0
2009-06-19 13:30:00,16.43,16.46,16.42,16.44,154700.0,6.1203,6.1315,6.1166,6.124,154700.0
2009-06-19 13:35:00,16.45,16.45,16.43,16.44,45800.0,6.1277,6.1277,6.1203,6.124,45800.0
2009-06-19 13:40:00,16.44,16.45,16.43,16.44,88400.0,6.124,6.1277,6.1203,6.124,88400.0
2009-06-19 13:45:00,16.44,16.45,16.44,16.44,102700.0,6.124,6.1277,6.124,6.124,102700.0
2009-06-19 13:50:00,16.44,16.45,16.43,16.44,35900.0,6.124,6.1277,6.1203,6.124,35900.0
2009-06-19 13:55:00,16.43,16.44,16.42,16.42,45200.0,6.1203,6.124,6.1166,6.1166,45200.0
2009-06-19 14:00:00,16.43,16.43,16.42,16.42,99300.0,6.1203,6.1203,6.1166,6.1166,99300.0
2009-06-19 14:05:00,16.42,16.43,16.42,16.42,30700.0,6.1166,6.1203,6.1166,6.1166,30700.0
2009-06-19 14:10:00,16.42,16.43,16.42,16.43,99900.0,6.1166,6.1203,6.1166,6.1203,99900.0
2009-06-19 14:15:00,16.43,16.47,16.42,16.45,345700.0,6.1203,6.1352,6.1166,6.1277,345700.0
2009-06-19 14:20:00,16.45,16.46,16.44,16.46,86800.0,6.1277,6.1315,6.124,6.1315,86800.0
2009-06-19 14:25:00,16.45,16.46,16.44,16.44,92800.0,6.1277,6.1315,6.124,6.124,92800.0
2009-06-19 14:30:00,16.44,16.45,16.44,16.45,79500.0,6.124,6.1277,6.124,6.1277,79500.0
2009-06-19 14:35:00,16.45,16.46,16.44,16.46,106600.0,6.1277,6.1315,6.124,6.1315,106600.0
2009-06-19 14:40:00,16.46,16.49,16.45,16.46,355000.0,6.1315,6.1426,6.1277,6.1315,355000.0
2009-06-19 14:45:00,16.46,16.49,16.46,16.48,122700.0,6.1315,6.1426,6.1315,6.1389,122700.0
2009-06-19 14:50:00,16.48,16.49,16.48,16.48,98000.0,6.1389,6.1426,6.1389,6.1389,98000.0
2009-06-19 14:55:00,16.48,16.49,16.48,16.48,69400.0,6.1389,6.1426,6.1389,6.1389,69400.0
2009-06-19 15:00:00,16.49,16.5,16.48,16.49,136700.0,6.1426,6.1464,6.1389,6.1426,136700.0
2009-06-19 15:05:00,16.49,16.5,16.46,16.48,305600.0,6.1426,6.1464,6.1315,6.1389,305600.0
2009-06-19 15:10:00,16.48,16.49,16.47,16.47,114400.0,6.1389,6.1426,6.1352,6.1352,114400.0
2009-06-19 15:15:00,16.47,16.48,16.47,16.47,86100.0,6.1352,6.1389,6.1352,6.1352,86100.0
2009-06-19 15:20:00,16.47,16.48,16.46,16.46,145800.0,6.1352,6.1389,6.1315,6.1315,145800.0
2009-06-19 15:25:00,16.46,16.5,16.46,16.49,196400.0,6.1315,6.1464,6.1315,6.1426,196400.0
2009-06-19 15:30:00,16.49,16.5,16.49,16.5,208100.0,6.1426,6.1464,6.1426,6.1464,208100.0
2009-06-19 15:35:00,16.5,16.5,16.45,16.46,293500.0,6.1464,6.1464,6.1277,6.1315,293500.0
2009-06-19 15:40:00,16.45,16.49,16.45,16.48,260300.0,6.1277,6.1426,6.1277,6.1389,260300.0
2009-06-19 15:45:00,16.47,16.48,16.46,16.48,235900.0,6.1352,6.1389,6.1315,6.1389,235900.0
2009-06-19 15:50:00,16.47,16.48,16.46,16.46,201400.0,6.1352,6.1389,6.1315,6.1315,201400.0
2009-06-19 15:55:00,16.46,16.47,16.41,16.42,699300.0,6.1315,6.1352,6.1128,6.1166,699300.0
2009-06-22 09:30:00,16.28,16.39,16.24,16.34,423700.0,6.0644,6.1054,6.0495,6.0868,423700.0
2009-06-22 09:35:00,16.34,16.34,16.25,16.29,297900.0,6.0868,6.0868,6.0532,6.0681,297900.0
2009-06-22 09:40:00,16.28,16.3,16.26,16.3,310400.0,6.0644,6.0719,6.057,6.0719,310400.0
2009-06-22 09:45:00,16.3,16.3,16.24,16.25,351200.0,6.0719,6.0719,6.0495,6.0532,351200.0
2009-06-22 09:50:00,16.26,16.27,16.23,16.26,246200.0,6.057,6.0607,6.0458,6.057,246200.0
2009-06-22 09:55:00,16.26,16.3,16.25,16.3,250700.0,6.057,6.0719,6.0532,6.0719,250700.0
2009-06-22 10:00:00,16.3,16.31,16.27,16.31,388100.0,6.0719,6.0756,6.0607,6.0756,388100.0
2009-06-22 10:05:00,16.31,16.35,16.3,16.33,705700.0,6.0756,6.0905,6.0719,6.083,705700.0
2009-06-22 10:10:00,16.33,16.4,16.31,16.39,408900.0,6.083,6.1091,6.0756,6.1054,408900.0
2009-06-22 10:15:00,16.39,16.4,16.35,16.36,239800.0,6.1054,6.1091,6.0905,6.0942,239800.0
2009-06-22 10:20:00,16.36,16.38,16.34,16.38,183900.0,6.0942,6.1017,6.0868,6.1017,183900.0
2009-06-22 10:25:00,16.38,16.39,16.33,16.35,198400.0,6.1017,6.1054,6.083,6.0905,198400.0
2009-06-22 10:30:00,16.35,16.35,16.32,16.33,232400.0,6.0905,6.0905,6.0793,6.083,232400.0
2009-06-22 10:35:00,16.32,16.34,16.32,16.33,164700.0,6.0793,6.0868,6.0793,6.083,164700.0
2009-06-22 10:40:00,16.34,16.34,16.31,16.31,103800.0,6.0868,6.0868,6.0756,6.0756,103800.0
2009-06-22 10:45:00,16.31,16.32,16.31,16.32,80300.0,6.0756,6.0793,6.0756,6.0793,80300.0
2009-06-22 10:50:00,16.32,16.38,16.32,16.38,472000.0,6.0793,6.1017,6.0793,6.1017,472000.0
2009-06-22 10:55:00,16.38,16.38,16.35,16.36,313400.0,6.1017,6.1017,6.0905,6.0942,313400.0
2009-06-22 11:00:00,16.35,16.36,16.32,16.32,102400.0,6.0905,6.0942,6.0793,6.0793,102400.0
2009-06-22 11:05:00,16.32,16.36,16.32,16.35,346300.0,6.0793,6.0942,6.0793,6.0905,346300.0
2009-06-22 11:10:00,16.35,16.36,16.35,16.36,120600.0,6.0905,6.0942,6.0905,6.0942,120600.0
2009-06-22 11:15:00,16.36,16.37,16.35,16.37,158500.0,6.0942,6.0979,6.0905,6.0979,158500.0
2009-06-22 11:20:00,16.37,16.39,16.36,16.39,118000.0,6.0979,6.1054,6.0942,6.1054,118000.0
2009-06-22 11:25:00,16.39,16.4,16.38,16.39,143300.0,6.1054,6.1091,6.1017,6.1054,143300.0
2009-06-22 11:30:00,16.38,16.4,16.38,16.39,64300.0,6.1017,6.1091,6.1017,6.1054,64300.0
2009-06-22 11:35:00,16.39,16.4,16.34,16.36,480400.0,6.1054,6.1091,6.0868,6.0942,480400.0
2009-06-22 11:40:00,16.36,16.38,16.36,16.38,157200.0,6.0942,6.1017,6.0942,6.1017,157200.0
2009-06-22 11:45:00,16.38,16.39,16.36,16.37,141400.0,6.1017,6.1054,6.0942,6.0979,141400.0
2009-06-22 11:50:00,16.38,16.38,16.36,16.37,169600.0,6.1017,6.1017,6.0942,6.0979,169600.0
2009-06-22 11:55:00,16.38,16.38,16.37,16.38,72600.0,6.1017,6.1017,6.0979,6.1017,72600.0
2009-06-22 12:00:00,16.37,16.39,16.37,16.37,103300.0,6.0979,6.1054,6.0979,6.0979,103300.0
2009-06-22 12:05:00,16.38,16.39,16.37,16.38,90000.0,6.1017,6.1054,6.0979,6.1017,90000.0
2009-06-22 12:10:00,16.38,16.39,16.38,16.39,84300.0,6.1017,6.1054,6.1017,6.1054,84300.0
2009-06-22 12:15:00,16.38,16.39,16.38,16.39,29900.0,6.1017,6.1054,6.1017,6.1054,29900.0
2009-06-22 12:20:00,16.39,16.4,16.38,16.4,58700.0,6.1054,6.1091,6.1017,6.1091,58700.0
2009-06-22 12:25:00,16.4,16.41,16.39,16.41,124900.0,6.1091,6.1128,6.1054,6.1128,124900.0
2009-06-22 12:30:00,16.41,16.43,16.41,16.42,84800.0,6.1128,6.1203,6.1128,6.1166,84800.0
2009-06-22 12:35:00,16.43,16.43,16.42,16.43,32700.0,6.1203,6.1203,6.1166,6.1203,32700.0
2009-06-22 12:40:00,16.42,16.43,16.42,16.43,109400.0,6.1166,6.1203,6.1166,6.1203,109400.0
2009-06-22 12:45:00,16.42,16.44,16.42,16.43,130500.0,6.1166,6.124,6.1166,6.1203,130500.0
2009-06-22 12:50:00,16.44,16.45,16.43,16.44,90500.0,6.124,6.1277,6.1203,6.124,90500.0
2009-06-22 12:55:00,16.45,16.46,16.44,16.46,75600.0,6.1277,6.1315,6.124,6.1315,75600.0
2009-06-22 13:00:00,16.46,16.48,16.45,16.45,155600.0,6.1315,6.1389,6.1277,6.1277,155600.0
2009-06-22 13:05:00,16.46,16.46,16.45,16.45,62200.0,6.1315,6.1315,6.1277,6.1277,62200.0
2009-06-22 13:10:00,16.46,16.46,16.43,16.44,141400.0,6.1315,6.1315,6.1203,6.124,141400.0
2009-06-22 13:15:00,16.43,16.45,16.43,16.43,132000.0,6.1203,6.1277,6.1203,6.1203,132000.0
2009-06-22 13:20:00,16.43,16.44,16.43,16.44,101500.0,6.1203,6.124,6.1203,6.124,101500.0
2009-06-22 13:25:00,16.44,16.44,16.41,16.42,202700.0,6.124,6.124,6.1128,6.1166,202700.0
2009-06-22 13:30:00,16.43,16.44,16.42,16.44,56000.0,6.1203,6.124,6.1166,6.124,56000.0
2009-06-22 13:35:00,16.43,16.45,16.43,16.45,69200.0,6.1203,6.1277,6.1203,6.1277,69200.0
2009-06-22 13:40:00,16.45,16.45,16.43,16.44,147300.0,6.1277,6.1277,6.1203,6.124,147300.0
2009-06-22 13:45:00,16.44,16.45,16.44,16.44,125600.0,6.124,6.1277,6.124,6.124,125600.0
2009-06-22 13:50:00,16.44,16.45,16.43,16.43,123300.0,6.124,6.1277,6.1203,6.1203,123300.0
2009-06-22 13:55:00,16.43,16.44,16.42,16.42,89800.0,6.1203,6.124,6.1166,6.1166,89800.0
2009-06-22 14:00:00,16.42,16.44,16.41,16.44,247700.0,6.1166,6.124,6.1128,6.124,247700.0
2009-06-22 14:05:00,16.44,16.45,16.43,16.45,78600.0,6.124,6.1277,6.1203,6.1277,78600.0
2009-06-22 14:10:00,16.44,16.45,16.43,16.44,56800.0,6.124,6.1277,6.1203,6.124,56800.0
2009-06-22 14:15:00,16.44,16.44,16.38,16.39,407200.0,6.124,6.124,6.1017,6.1054,407200.0
2009-06-22 14:20:00,16.4,16.4,16.38,16.38,132900.0,6.1091,6.1091,6.1017,6.1017,132900.0
2009-06-22 14:25:00,16.39,16.39,16.35,16.36,274000.0,6.1054,6.1054,6.0905,6.0942,274000.0
2009-06-22 14:30:00,16.35,16.36,16.34,16.36,123000.0,6.0905,6.0942,6.0868,6.0942,123000.0
2009-06-22 14:35:00,16.35,16.38,16.35,16.38,84100.0,6.0905,6.1017,6.0905,6.1017,84100.0
2009-06-22 14:40:00,16.38,16.38,16.35,16.35,87600.0,6.1017,6.1017,6.0905,6.0905,87600.0
2009-06-22 14:45:00,16.35,16.37,16.34,16.36,121900.0,6.0905,6.0979,6.0868,6.0942,121900.0
2009-06-22 14:50:00,16.36,16.37,16.36,16.37,46200.0,6.0942,6.0979,6.0942,6.0979,46200.0
2009-06-22 14:55:00,16.36,16.38,16.36,16.36,149700.0,6.0942,6.1017,6.0942,6.0942,149700.0
2009-06-22 15:00:00,16.36,16.38,16.36,16.38,110200.0,6.0942,6.1017,6.0942,6.1017,110200.0
2009-06-22 15:05:00,16.38,16.4,16.37,16.4,224000.0,6.1017,6.1091,6.0979,6.1091,224000.0
2009-06-22 15:10:00,16.4,16.4,16.39,16.4,67000.0,6.1091,6.1091,6.1054,6.1091,67000.0
2009-06-22 15:15:00,16.4,16.4,16.37,16.38,331100.0,6.1091,6.1091,6.0979,6.1017,331100.0
2009-06-22 15:20:00,16.38,16.41,16.37,16.4,192100.0,6.1017,6.1128,6.0979,6.1091,192100.0
2009-06-22 15:25:00,16.39,16.39,16.38,16.39,404200.0,6.1054,6.1054,6.1017,6.1054,404200.0
2009-06-22 15:30:00,16.39,16.4,16.37,16.38,317100.0,6.1054,6.1091,6.0979,6.1017,317100.0
2009-06-22 15:35:00,16.39,16.42,16.38,16.41,197600.0,6.1054,6.1166,6.1017,6.1128,197600.0
2009-06-22 15:40:00,16.42,16.42,16.37,16.38,258000.0,6.1166,6.1166,6.0979,6.1017,258000.0
2009-06-22 15:45:00,16.38,16.41,16.37,16.41,241600.0,6.1017,6.1128,6.0979,6.1128,241600.0
2009-06-22 15:50:00,16.4,16.41,16.38,16.39,415400.0,6.1091,6.1128,6.1017,6.1054,415400.0
2009-06-22 15:55:00,16.38,16.39,16.35,16.35,609600.0,6.1017,6.1054,6.0905,6.0905,609600.0
2009-06-23 09:30:00,16.45,16.45,16.31,16.34,281700.0,6.1277,6.1277,6.0756,6.0868,281700.0
2009-06-23 09:35:00,16.34,16.35,16.31,16.32,144300.0,6.0868,6.0905,6.0756,6.0793,144300.0
2009-06-23 09:40:00,16.32,16.39,16.32,16.36,104100.0,6.0793,6.1054,6.0793,6.0942,104100.0
2009-06-23 09:45:00,16.36,16.37,16.35,16.37,61100.0,6.0942,6.0979,6.0905,6.0979,61100.0
2009-06-23 09:50:00,16.37,16.4,16.35,16.37,109600.0,6.0979,6.1091,6.0905,6.0979,109600.0
2009-06-23 09:55:00,16.38,16.38,16.35,16.36,107800.0,6.1017,6.1017,6.0905,6.0942,107800.0
2009-06-23 10:00:00,16.36,16.36,16.31,16.33,261600.0,6.0942,6.0942,6.0756,6.083,261600.0
2009-06-23 10:05:00,16.33,16.35,16.31,16.31,156300.0,6.083,6.0905,6.0756,6.0756,156300.0
2009-06-23 10:10:00,16.31,16.32,16.31,16.32,185500.0,6.0756,6.0793,6.0756,6.0793,185500.0
2009-06-23 10:15:00,16.31,16.32,16.3,16.3,139800.0,6.0756,6.0793,6.0719,6.0719,139800.0
2009-06-23 10:20:00,16.31,16.33,16.3,16.32,694200.0,6.0756,6.083,6.0719,6.0793,694200.0
2009-06-23 10:25:00,16.32,16.32,16.26,16.27,561000.0,6.0793,6.0793,6.057,6.0607,561000.0
2009-06-23 10:30:00,16.27,16.32,16.25,16.31,328200.0,6.0607,6.0793,6.0532,6.0756,328200.0
2009-06-23 10:35:00,16.32,16.32,16.29,16.3,163600.0,6.0793,6.0793,6.0681,6.0719,163600.0
2009-06-23 10:40:00,16.31,16.31,16.25,16.3,450100.0,6.0756,6.0756,6.0532,6.0719,450100.0
2009-06-23 10:45:00,16.3,16.31,16.29,16.3,69100.0,6.0719,6.0756,6.0681,6.0719,69100.0
2009-06-23 10:50:00,16.3,16.32,16.29,16.32,171300.0,6.0719,6.0793,6.0681,6.0793,171300.0
2009-06-23 10:55:00,16.31,16.32,16.3,16.31,134300.0,6.0756,6.0793,6.0719,6.0756,134300.0
2009-06-23 11:00:00,16.31,16.32,16.27,16.27,236300.0,6.0756,6.0793,6.0607,6.0607,236300.0
2009-06-23 11:05:00,16.27,16.28,16.27,16.28,48000.0,6.0607,6.0644,6.0607,6.0644,48000.0
2009-06-23 11:10:00,16.28,16.29,16.27,16.28,104000.0,6.0644,6.0681,6.0607,6.0644,104000.0
2009-06-23 11:15:00,16.28,16.29,16.28,16.28,62700.0,6.0644,6.0681,6.0644,6.0644,62700.0
2009-06-23 11:20:00,16.28,16.29,16.27,16.29,87500.0,6.0644,6.0681,6.0607,6.0681,87500.0
2009-06-23 11:25:00,16.29,16.29,16.27,16.29,86400.0,6.0681,6.0681,6.0607,6.0681,86400.0
2009-06-23 11:30:00,16.27,16.28,16.26,16.26,64400.0,6.0607,6.0644,6.057,6.057,64400.0
2009-06-23 11:35:00,16.26,16.27,16.25,16.25,91600.0,6.057,6.0607,6.0532,6.0532,91600.0
2009-06-23 11:40:00,16.25,16.26,16.25,16.25,48400.0,6.0532,6.057,6.0532,6.0532,48400.0
2009-06-23 11:45:00,16.26,16.27,16.24,16.25,482700.0,6.057,6.0607,6.0495,6.0532,482700.0
2009-06-23 11:50:00,16.27,16.28,16.25,16.26,204100.0,6.0607,6.0644,6.0532,6.057,204100.0
2009-06-23 11:55:00,16.25,16.26,16.22,16.23,173900.0,6.0532,6.057,6.0421,6.0458,173900.0
2009-06-23 12:00:00,16.23,16.25,16.22,16.24,110900.0,6.0458,6.0532,6.0421,6.0495,110900.0
2009-06-23 12:05:00,16.25,16.26,16.24,16.25,49100.0,6.0532,6.057,6.0495,6.0532,49100.0
2009-06-23 12:10:00,16.25,16.26,16.24,16.24,74000.0,6.0532,6.057,6.0495,6.0495,74000.0
2009-06-23 12:15:00,16.24,16.25,16.23,16.24,69800.0,6.0495,6.0532,6.0458,6.0495,69800.0
2009-06-23 12:20:00,16.25,16.25,16.24,16.24,55600.0,6.0532,6.0532,6.0495,6.0495,55600.0
2009-06-23 12:25:00,16.24,16.25,16.22,16.24,208200.0,6.0495,6.0532,6.0421,6.0495,208200.0
2009-06-23 12:30:00,16.23,16.24,16.23,16.24,39300.0,6.0458,6.0495,6.0458,6.0495,39300.0
2009-06-23 12:35:00,16.23,16.24,16.23,16.24,152000.0,6.0458,6.0495,6.0458,6.0495,152000.0
2009-06-23 12:40:00,16.24,16.26,16.22,16.23,271400.0,6.0495,6.057,6.0421,6.0458,271400.0
2009-06-23 12:45:00,16.23,16.25,16.22,16.24,269500.0,6.0458,6.0532,6.0421,6.0495,269500.0
2009-06-23 12:50:00,16.25,16.25,16.24,16.25,51400.0,6.0532,6.0532,6.0495,6.0532,51400.0
2009-06-23 12:55:00,16.24,16.25,16.24,16.24,47500.0,6.0495,6.0532,6.0495,6.0495,47500.0
2009-06-23 13:00:00,16.24,16.25,16.23,16.23,83900.0,6.0495,6.0532,6.0458,6.0458,83900.0
2009-06-23 13:05:00,16.24,16.24,16.22,16.22,59300.0,6.0495,6.0495,6.0421,6.0421,59300.0
2009-06-23 13:10:00,16.23,16.23,16.22,16.22,60500.0,6.0458,6.0458,6.0421,6.0421,60500.0
2009-06-23 13:15:00,16.22,16.23,16.21,16.22,108700.0,6.0421,6.0458,6.0383,6.0421,108700.0
2009-06-23 13:20:00,16.22,16.23,16.21,16.23,128600.0,6.0421,6.0458,6.0383,6.0458,128600.0
2009-06-23 13:25:00,16.23,16.25,16.22,16.25,141200.0,6.0458,6.0532,6.0421,6.0532,141200.0
2009-06-23 13:30:00,16.25,16.27,16.25,16.27,91300.0,6.0532,6.0607,6.0532,6.0607,91300.0
2009-06-23 13:35:00,16.26,16.27,16.24,16.24,63900.0,6.057,6.0607,6.0495,6.0495,63900.0
2009-06-23 13:40:00,16.24,16.25,16.22,16.23,172600.0,6.0495,6.0532,6.0421,6.0458,172600.0
2009-06-23 13:45:00,16.22,16.24,16.22,16.23,239100.0,6.0421,6.0495,6.0421,6.0458,239100.0
2009-06-23 13:50:00,16.23,16.24,16.21,16.22,109500.0,6.0458,6.0495,6.0383,6.0421,109500.0
2009-06-23 13:55:00,16.22,16.22,16.2,16.21,124200.0,6.0421,6.0421,6.0346,6.0383,124200.0
2009-06-23 14:00:00,16.2,16.21,16.2,16.2,85100.0,6.0346,6.0383,6.0346,6.0346,85100.0
2009-06-23 14:05:00,16.21,16.22,16.2,16.2,129900.0,6.0383,6.0421,6.0346,6.0346,129900.0
2009-06-23 14:10:00,16.2,16.22,16.2,16.21,76500.0,6.0346,6.0421,6.0346,6.0383,76500.0
2009-06-23 14:15:00,16.21,16.22,16.21,16.22,92300.0,6.0383,6.0421,6.0383,6.0421,92300.0
2009-06-23 14:20:00,16.22,16.22,16.21,16.22,42000.0,6.0421,6.0421,6.0383,6.0421,42000.0
2009-06-23 14:25:00,16.22,16.23,16.21,16.23,134900.0,6.0421,6.0458,6.0383,6.0458,134900.0
2009-06-23 14:30:00,16.22,16.23,16.22,16.22,52800.0,6.0421,6.0458,6.0421,6.0421,52800.0
2009-06-23 14:35:00,16.22,16.23,16.21,16.22,93900.0,6.0421,6.0458,6.0383,6.0421,93900.0
2009-06-23 14:40:00,16.21,16.22,16.2,16.2,91200.0,6.0383,6.0421,6.0346,6.0346,91200.0
2009-06-23 14:45:00,16.2,16.21,16.2,16.2,55100.0,6.0346,6.0383,6.0346,6.0346,55100.0
2009-06-23 14:50:00,16.2,16.21,16.2,16.21,134800.0,6.0346,6.0383,6.0346,6.0383,134800.0
2009-06-23 14:55:00,16.2,16.21,16.2,16.2,163800.0,6.0346,6.0383,6.0346,6.0346,163800.0
2009-06-23 15:00:00,16.21,16.21,16.19,16.2,189900.0,6.0383,6.0383,6.0309,6.0346,189900.0
2009-06-23 15:05:00,16.2,16.21,16.2,16.21,58400.0,6.0346,6.0383,6.0346,6.0383,58400.0
2009-06-23 15:10:00,16.21,16.21,16.2,16.21,94100.0,6.0383,6.0383,6.0346,6.0383,94100.0
2009-06-23 15:15:00,16.2,16.21,16.2,16.21,123600.0,6.0346,6.0383,6.0346,6.0383,123600.0
2009-06-23 15:20:00,16.21,16.24,16.2,16.22,426300.0,6.0383,6.0495,6.0346,6.0421,426300.0
2009-06-23 15:25:00,16.22,16.27,16.2,16.26,586600.0,6.0421,6.0607,6.0346,6.057,586600.0
2009-06-23 15:30:00,16.27,16.28,16.23,16.24,197000.0,6.0607,6.0644,6.0458,6.0495,197000.0
2009-06-23 15:35:00,16.23,16.27,16.23,16.26,218100.0,6.0458,6.0607,6.0458,6.057,218100.0
2009-06-23 15:40:00,16.26,16.28,16.25,16.27,431600.0,6.057,6.0644,6.0532,6.0607,431600.0
2009-06-23 15:45:00,16.26,16.31,16.26,16.3,604900.0,6.057,6.0756,6.057,6.0719,604900.0
2009-06-23 15:50:00,16.3,16.31,16.23,16.23,1068700.0,6.0719,6.0756,6.0458,6.0458,1068700.0
2009-06-23 15:55:00,16.23,16.28,16.23,16.26,959300.0,6.0458,6.0644,6.0458,6.057,959300.0
2009-06-24 09:30:00,16.37,16.37,16.26,16.29,347000.0,6.0979,6.0979,6.057,6.0681,347000.0
2009-06-24 09:35:00,16.29,16.32,16.27,16.3,236400.0,6.0681,6.0793,6.0607,6.0719,236400.0
2009-06-24 09:40:00,16.3,16.33,16.29,16.3,197200.0,6.0719,6.083,6.0681,6.0719,197200.0
2009-06-24 09:45:00,16.3,16.34,16.3,16.34,107400.0,6.0719,6.0868,6.0719,6.0868,107400.0
2009-06-24 09:50:00,16.35,16.41,16.31,16.39,262100.0,6.0905,6.1128,6.0756,6.1054,262100.0
2009-06-24 09:55:00,16.39,16.4,16.33,16.34,150800.0,6.1054,6.1091,6.083,6.0868,150800.0
2009-06-24 10:00:00,16.34,16.36,16.32,16.32,396200.0,6.0868,6.0942,6.0793,6.0793,396200.0
2009-06-24 10:05:00,16.32,16.33,16.23,16.26,266000.0,6.0793,6.083,6.0458,6.057,266000.0
2009-06-24 10:10:00,16.26,16.28,16.25,16.25,144100.0,6.057,6.0644,6.0532,6.0532,144100.0
2009-06-24 10:15:00,16.26,16.29,16.25,16.29,143900.0,6.057,6.0681,6.0532,6.0681,143900.0
2009-06-24 10:20:00,16.29,16.31,16.28,16.3,223400.0,6.0681,6.0756,6.0644,6.0719,223400.0
2009-06-24 10:25:00,16.3,16.32,16.28,16.29,267600.0,6.0719,6.0793,6.0644,6.0681,267600.0
2009-06-24 10:30:00,16.3,16.3,16.26,16.27,136200.0,6.0719,6.0719,6.057,6.0607,136200.0
2009-06-24 10:35:00,16.26,16.29,16.26,16.28,92800.0,6.057,6.0681,6.057,6.0644,92800.0
2009-06-24 10:40:00,16.28,16.31,16.28,16.31,93400.0,6.0644,6.0756,6.0644,6.0756,93400.0
2009-06-24 10:45:00,16.31,16.32,16.27,16.28,126000.0,6.0756,6.0793,6.0607,6.0644,126000.0
2009-06-24 10:50:00,16.28,16.31,16.27,16.3,156700.0,6.0644,6.0756,6.0607,6.0719,156700.0
2009-06-24 10:55:00,16.31,16.31,16.3,16.31,98200.0,6.0756,6.0756,6.0719,6.0756,98200.0
2009-06-24 11:00:00,16.31,16.31,16.3,16.31,39600.0,6.0756,6.0756,6.0719,6.0756,39600.0
2009-06-24 11:05:00,16.31,16.31,16.3,16.31,122400.0,6.0756,6.0756,6.0719,6.0756,122400.0
2009-06-24 11:10:00,16.31,16.33,16.29,16.29,247700.0,6.0756,6.083,6.0681,6.0681,247700.0
2009-06-24 11:15:00,16.3,16.3,16.28,16.28,56200.0,6.0719,6.0719,6.0644,6.0644,56200.0
2009-06-24 11:20:00,16.28,16.31,16.28,16.3,135800.0,6.0644,6.0756,6.0644,6.0719,135800.0
2009-06-24 11:25:00,16.3,16.31,16.3,16.3,42300.0,6.0719,6.0756,6.0719,6.0719,42300.0
2009-06-24 11:30:00,16.31,16.31,16.3,16.31,39600.0,6.0756,6.0756,6.0719,6.0756,39600.0
2009-06-24 11:35:00,16.31,16.31,16.29,16.3,159200.0,6.0756,6.0756,6.0681,6.0719,159200.0
2009-06-24 11:40:00,16.29,16.3,16.29,16.3,24500.0,6.0681,6.0719,6.0681,6.0719,24500.0
2009-06-24 11:45:00,16.3,16.3,16.29,16.29,42000.0,6.0719,6.0719,6.0681,6.0681,42000.0
2009-06-24 11:50:00,16.3,16.3,16.29,16.3,76700.0,6.0719,6.0719,6.0681,6.0719,76700.0
2009-06-24 11:55:00,16.3,16.3,16.29,16.3,48700.0,6.0719,6.0719,6.0681,6.0719,48700.0
2009-06-24 12:00:00,16.3,16.3,16.29,16.3,41100.0,6.0719,6.0719,6.0681,6.0719,41100.0
2009-06-24 12:05:00,16.3,16.3,16.29,16.3,38600.0,6.0719,6.0719,6.0681,6.0719,38600.0
2009-06-24 12:10:00,16.3,16.34,16.29,16.34,197200.0,6.0719,6.0868,6.0681,6.0868,197200.0
2009-06-24 12:15:00,16.33,16.34,16.31,16.31,113900.0,6.083,6.0868,6.0756,6.0756,113900.0
2009-06-24 12:20:00,16.31,16.32,16.26,16.26,153100.0,6.0756,6.0793,6.057,6.057,153100.0
2009-06-24 12:25:00,16.26,16.27,16.25,16.25,71800.0,6.057,6.0607,6.0532,6.0532,71800.0
2009-06-24 12:30:00,16.26,16.26,16.25,16.25,35600.0,6.057,6.057,6.0532,6.0532,35600.0
2009-06-24 12:35:00,16.26,16.26,16.25,16.25,24700.0,6.057,6.057,6.0532,6.0532,24700.0
2009-06-24 12:40:00,16.25,16.26,16.25,16.26,55400.0,6.0532,6.057,6.0532,6.057,55400.0
2009-06-24 12:45:00,16.25,16.26,16.25,16.25,62000.0,6.0532,6.057,6.0532,6.0532,62000.0
2009-06-24 12:50:00,16.26,16.26,16.23,16.24,129300.0,6.057,6.057,6.0458,6.0495,129300.0
2009-06-24 12:55:00,16.24,16.24,16.23,16.24,52700.0,6.0495,6.0495,6.0458,6.0495,52700.0
2009-06-24 13:00:00,16.23,16.27,16.22,16.26,198900.0,6.0458,6.0607,6.0421,6.057,198900.0
2009-06-24 13:05:00,16.26,16.27,16.25,16.26,111400.0,6.057,6.0607,6.0532,6.057,111400.0
2009-06-24 13:10:00,16.25,16.27,16.22,16.22,851100.0,6.0532,6.0607,6.0421,6.0421,851100.0
2009-06-24 13:15:00,16.22,16.24,16.21,16.23,168200.0,6.0421,6.0495,6.0383,6.0458,168200.0
2009-06-24 13:20:00,16.24,16.25,16.23,16.24,167100.0,6.0495,6.0532,6.0458,6.0495,167100.0
2009-06-24 13:25:00,16.24,16.25,16.23,16.25,151200.0,6.0495,6.0532,6.0458,6.0532,151200.0
2009-06-24 13:30:00,16.24,16.26,16.24,16.25,130700.0,6.0495,6.057,6.0495,6.0532,130700.0
2009-06-24 13:35:00,16.25,16.27,16.24,16.27,128300.0,6.0532,6.0607,6.0495,6.0607,128300.0
2009-06-24 13:40:00,16.26,16.28,16.26,16.28,76600.0,6.057,6.0644,6.057,6.0644,76600.0
2009-06-24 13:45:00,16.28,16.28,16.25,16.26,120200.0,6.0644,6.0644,6.0532,6.057,120200.0
2009-06-24 13:50:00,16.26,16.27,16.25,16.27,81200.0,6.057,6.0607,6.0532,6.0607,81200.0
2009-06-24 13:55:00,16.27,16.29,16.26,16.29,104800.0,6.0607,6.0681,6.057,6.0681,104800.0
2009-06-24 14:00:00,16.29,16.29,16.28,16.29,51000.0,6.0681,6.0681,6.0644,6.0681,51000.0
2009-06-24 14:05:00,16.29,16.29,16.25,16.25,107500.0,6.0681,6.0681,6.0532,6.0532,107500.0
2009-06-24 14:10:00,16.25,16.26,16.22,16.23,183600.0,6.0532,6.057,6.0421,6.0458,183600.0
2009-06-24 14:15:00,16.23,16.24,16.2,16.2,189500.0,6.0458,6.0495,6.0346,6.0346,189500.0
2009-06-24 14:20:00,16.2,16.24,16.18,16.22,385900.0,6.0346,6.0495,6.0272,6.0421,385900.0
2009-06-24 14:25:00,16.22,16.23,16.19,16.2,166900.0,6.0421,6.0458,6.0309,6.0346,166900.0
2009-06-24 14:30:00,16.2,16.22,16.18,16.22,400500.0,6.0346,6.0421,6.0272,6.0421,400500.0
2009-06-24 14:35:00,16.21,16.22,16.18,16.18,268800.0,6.0383,6.0421,6.0272,6.0272,268800.0
2009-06-24 14:40:00,16.18,16.21,16.18,16.2,197700.0,6.0272,6.0383,6.0272,6.0346,197700.0
2009-06-24 14:45:00,16.19,16.2,16.18,16.18,195400.0,6.0309,6.0346,6.0272,6.0272,195400.0
2009-06-24 14:50:00,16.18,16.21,16.18,16.21,114900.0,6.0272,6.0383,6.0272,6.0383,114900.0
2009-06-24 14:55:00,16.21,16.21,16.2,16.2,48600.0,6.0383,6.0383,6.0346,6.0346,48600.0
2009-06-24 15:00:00,16.2,16.21,16.18,16.18,183600.0,6.0346,6.0383,6.0272,6.0272,183600.0
2009-06-24 15:05:00,16.19,16.19,16.16,16.17,288400.0,6.0309,6.0309,6.0197,6.0234,288400.0
2009-06-24 15:10:00,16.17,16.19,16.15,16.19,238900.0,6.0234,6.0309,6.016,6.0309,238900.0
2009-06-24 15:15:00,16.18,16.19,16.18,16.18,90200.0,6.0272,6.0309,6.0272,6.0272,90200.0
2009-06-24 15:20:00,16.18,16.2,16.18,16.2,198900.0,6.0272,6.0346,6.0272,6.0346,198900.0
2009-06-24 15:25:00,16.2,16.2,16.19,16.19,194300.0,6.0346,6.0346,6.0309,6.0309,194300.0
2009-06-24 15:30:00,16.2,16.22,16.19,16.21,211700.0,6.0346,6.0421,6.0309,6.0383,211700.0
2009-06-24 15:35:00,16.21,16.21,16.2,16.2,61200.0,6.0383,6.0383,6.0346,6.0346,61200.0
2009-06-24 15:40:00,16.21,16.21,16.18,16.21,311500.0,6.0383,6.0383,6.0272,6.0383,311500.0
2009-06-24 15:45:00,16.21,16.23,16.2,16.22,211600.0,6.0383,6.0458,6.0346,6.0421,211600.0
2009-06-24 15:50:00,16.22,16.23,16.2,16.2,285300.0,6.0421,6.0458,6.0346,6.0346,285300.0
2009-06-24 15:55:00,16.21,16.21,16.19,16.21,504300.0,6.0383,6.0383,6.0309,6.0383,504300.0
2009-06-25 09:30:00,16.24,16.24,16.18,16.18,150100.0,6.0495,6.0495,6.0272,6.0272,150100.0
2009-06-25 09:35:00,16.19,16.26,16.19,16.21,204100.0,6.0309,6.057,6.0309,6.0383,204100.0
2009-06-25 09:40:00,16.22,16.22,16.19,16.21,171000.0,6.0421,6.0421,6.0309,6.0383,171000.0
2009-06-25 09:45:00,16.21,16.3,16.2,16.3,245100.0,6.0383,6.0719,6.0346,6.0719,245100.0
2009-06-25 09:50:00,16.3,16.35,16.28,16.3,471000.0,6.0719,6.0905,6.0644,6.0719,471000.0
2009-06-25 09:55:00,16.31,16.34,16.29,16.32,306600.0,6.0756,6.0868,6.0681,6.0793,306600.0
2009-06-25 10:00:00,16.32,16.35,16.31,16.34,253000.0,6.0793,6.0905,6.0756,6.0868,253000.0
2009-06-25 10:05:00,16.34,16.38,16.3,16.37,305900.0,6.0868,6.1017,6.0719,6.0979,305900.0
2009-06-25 10:10:00,16.37,16.41,16.36,16.36,375900.0,6.0979,6.1128,6.0942,6.0942,375900.0
2009-06-25 10:15:00,16.36,16.41,16.34,16.41,397200.0,6.0942,6.1128,6.0868,6.1128,397200.0
2009-06-25 10:20:00,16.41,16.42,16.38,16.38,662500.0,6.1128,6.1166,6.1017,6.1017,662500.0
2009-06-25 10:25:00,16.39,16.39,16.35,16.38,388300.0,6.1054,6.1054,6.0905,6.1017,388300.0
2009-06-25 10:30:00,16.38,16.41,16.37,16.39,224800.0,6.1017,6.1128,6.0979,6.1054,224800.0
2009-06-25 10:35:00,16.38,16.41,16.38,16.39,165200.0,6.1017,6.1128,6.1017,6.1054,165200.0
2009-06-25 10:40:00,16.39,16.4,16.36,16.36,201300.0,6.1054,6.1091,6.0942,6.0942,201300.0
2009-06-25 10:45:00,16.36,16.38,16.32,16.33,215300.0,6.0942,6.1017,6.0793,6.083,215300.0
2009-06-25 10:50:00,16.34,16.36,16.32,16.35,480100.0,6.0868,6.0942,6.0793,6.0905,480100.0
2009-06-25 10:55:00,16.34,16.35,16.3,16.33,212200.0,6.0868,6.0905,6.0719,6.083,212200.0
2009-06-25 11:00:00,16.33,16.33,16.31,16.33,121100.0,6.083,6.083,6.0756,6.083,121100.0
2009-06-25 11:05:00,16.33,16.33,16.3,16.3,153600.0,6.083,6.083,6.0719,6.0719,153600.0
2009-06-25 11:10:00,16.31,16.31,16.3,16.3,41900.0,6.0756,6.0756,6.0719,6.0719,41900.0
2009-06-25 11:15:00,16.3,16.31,16.28,16.3,350200.0,6.0719,6.0756,6.0644,6.0719,350200.0
2009-06-25 11:20:00,16.3,16.33,16.28,16.32,227400.0,6.0719,6.083,6.0644,6.0793,227400.0
2009-06-25 11:25:00,16.32,16.32,16.31,16.32,67400.0,6.0793,6.0793,6.0756,6.0793,67400.0
2009-06-25 11:30:00,16.32,16.38,16.32,16.38,292200.0,6.0793,6.1017,6.0793,6.1017,292200.0
2009-06-25 11:35:00,16.38,16.38,16.37,16.38,100000.0,6.1017,6.1017,6.0979,6.1017,100000.0
2009-06-25 11:40:00,16.38,16.4,16.37,16.4,250700.0,6.1017,6.1091,6.0979,6.1091,250700.0
2009-06-25 11:45:00,16.4,16.4,16.39,16.4,119700.0,6.1091,6.1091,6.1054,6.1091,119700.0
2009-06-25 11:50:00,16.4,16.41,16.39,16.41,93300.0,6.1091,6.1128,6.1054,6.1128,93300.0
2009-06-25 11:55:00,16.41,16.45,16.4,16.45,244600.0,6.1128,6.1277,6.1091,6.1277,244600.0
2009-06-25 12:00:00,16.45,16.47,16.44,16.46,109000.0,6.1277,6.1352,6.124,6.1315,109000.0
2009-06-25 12:05:00,16.47,16.48,16.45,16.45,211300.0,6.1352,6.1389,6.1277,6.1277,211300.0
2009-06-25 12:10:00,16.45,16.47,16.44,16.46,226100.0,6.1277,6.1352,6.124,6.1315,226100.0
2009-06-25 12:15:00,16.46,16.49,16.46,16.48,149700.0,6.1315,6.1426,6.1315,6.1389,149700.0
2009-06-25 12:20:00,16.49,16.49,16.48,16.48,39900.0,6.1426,6.1426,6.1389,6.1389,39900.0
2009-06-25 12:25:00,16.49,16.49,16.44,16.44,150100.0,6.1426,6.1426,6.124,6.124,150100.0
2009-06-25 12:30:00,16.44,16.48,16.44,16.45,282500.0,6.124,6.1389,6.124,6.1277,282500.0
2009-06-25 12:35:00,16.46,16.48,16.45,16.47,76500.0,6.1315,6.1389,6.1277,6.1352,76500.0
2009-06-25 12:40:00,16.48,16.48,16.47,16.47,56100.0,6.1389,6.1389,6.1352,6.1352,56100.0
2009-06-25 12:45:00,16.48,16.48,16.47,16.47,72800.0,6.1389,6.1389,6.1352,6.1352,72800.0
2009-06-25 12:50:00,16.47,16.48,16.44,16.44,154200.0,6.1352,6.1389,6.124,6.124,154200.0
2009-06-25 12:55:00,16.44,16.45,16.43,16.43,67200.0,6.124,6.1277,6.1203,6.1203,67200.0
2009-06-25 13:00:00,16.44,16.45,16.43,16.45,154500.0,6.124,6.1277,6.1203,6.1277,154500.0
2009-06-25 13:05:00,16.44,16.48,16.44,16.48,166700.0,6.124,6.1389,6.124,6.1389,166700.0
2009-06-25 13:10:00,16.47,16.48,16.45,16.47,310000.0,6.1352,6.1389,6.1277,6.1352,310000.0
2009-06-25 13:15:00,16.48,16.5,16.45,16.49,260400.0,6.1389,6.1464,6.1277,6.1426,260400.0
2009-06-25 13:20:00,16.5,16.5,16.48,16.48,196800.0,6.1464,6.1464,6.1389,6.1389,196800.0
2009-06-25 13:25:00,16.49,16.49,16.47,16.48,190500.0,6.1426,6.1426,6.1352,6.1389,190500.0
2009-06-25 13:30:00,16.48,16.49,16.46,16.46,189800.0,6.1389,6.1426,6.1315,6.1315,189800.0
2009-06-25 13:35:00,16.47,16.47,16.46,16.46,47300.0,6.1352,6.1352,6.1315,6.1315,47300.0
2009-06-25 13:40:00,16.47,16.47,16.45,16.45,130500.0,6.1352,6.1352,6.1277,6.1277,130500.0
2009-06-25 13:45:00,16.45,16.46,16.45,16.45,96900.0,6.1277,6.1315,6.1277,6.1277,96900.0
2009-06-25 13:50:00,16.45,16.48,16.45,16.48,184600.0,6.1277,6.1389,6.1277,6.1389,184600.0
2009-06-25 13:55:00,16.47,16.49,16.47,16.48,33800.0,6.1352,6.1426,6.1352,6.1389,33800.0
2009-06-25 14:00:00,16.49,16.49,16.47,16.49,181300.0,6.1426,6.1426,6.1352,6.1426,181300.0
2009-06-25 14:05:00,16.48,16.49,16.47,16.47,58400.0,6.1389,6.1426,6.1352,6.1352,58400.0
2009-06-25 14:10:00,16.47,16.49,16.47,16.49,127200.0,6.1352,6.1426,6.1352,6.1426,127200.0
2009-06-25 14:15:00,16.49,16.49,16.48,16.48,93500.0,6.1426,6.1426,6.1389,6.1389,93500.0
2009-06-25 14:20:00,16.49,16.49,16.47,16.47,108700.0,6.1426,6.1426,6.1352,6.1352,108700.0
2009-06-25 14:25:00,16.48,16.48,16.47,16.48,83800.0,6.1389,6.1389,6.1352,6.1389,83800.0
2009-06-25 14:30:00,16.48,16.48,16.45,16.45,158400.0,6.1389,6.1389,6.1277,6.1277,158400.0
2009-06-25 14:35:00,16.45,16.47,16.45,16.46,93200.0,6.1277,6.1352,6.1277,6.1315,93200.0
2009-06-25 14:40:00,16.47,16.47,16.44,16.45,147300.0,6.1352,6.1352,6.124,6.1277,147300.0
2009-06-25 14:45:00,16.46,16.47,16.45,16.46,109300.0,6.1315,6.1352,6.1277,6.1315,109300.0
2009-06-25 14:50:00,16.46,16.47,16.45,16.45,99000.0,6.1315,6.1352,6.1277,6.1277,99000.0
2009-06-25 14:55:00,16.46,16.5,16.45,16.48,357500.0,6.1315,6.1464,6.1277,6.1389,357500.0
2009-06-25 15:00:00,16.48,16.49,16.48,16.48,82900.0,6.1389,6.1426,6.1389,6.1389,82900.0
2009-06-25 15:05:00,16.48,16.5,16.48,16.49,105600.0,6.1389,6.1464,6.1389,6.1426,105600.0
2009-06-25 15:10:00,16.49,16.5,16.49,16.49,140400.0,6.1426,6.1464,6.1426,6.1426,140400.0
2009-06-25 15:15:00,16.49,16.5,16.48,16.49,107700.0,6.1426,6.1464,6.1389,6.1426,107700.0
2009-06-25 15:20:00,16.49,16.49,16.48,16.48,92800.0,6.1426,6.1426,6.1389,6.1389,92800.0
2009-06-25 15:25:00,16.49,16.5,16.48,16.49,116900.0,6.1426,6.1464,6.1389,6.1426,116900.0
2009-06-25 15:30:00,16.49,16.5,16.49,16.49,121800.0,6.1426,6.1464,6.1426,6.1426,121800.0
2009-06-25 15:35:00,16.49,16.5,16.43,16.45,254500.0,6.1426,6.1464,6.1203,6.1277,254500.0
2009-06-25 15:40:00,16.45,16.47,16.44,16.46,222500.0,6.1277,6.1352,6.124,6.1315,222500.0
2009-06-25 15:45:00,16.46,16.5,16.45,16.5,312500.0,6.1315,6.1464,6.1277,6.1464,312500.0
2009-06-25 15:50:00,16.49,16.5,16.49,16.5,336600.0,6.1426,6.1464,6.1426,6.1464,336600.0
2009-06-25 15:55:00,16.5,16.53,16.49,16.53,621500.0,6.1464,6.1575,6.1426,6.1575,621500.0
2009-06-26 09:30:00,16.54,16.56,16.4,16.44,540400.0,6.1613,6.1687,6.1091,6.124,540400.0
2009-06-26 09:35:00,16.44,16.49,16.43,16.46,155700.0,6.124,6.1426,6.1203,6.1315,155700.0
2009-06-26 09:40:00,16.45,16.53,16.45,16.53,127700.0,6.1277,6.1575,6.1277,6.1575,127700.0
2009-06-26 09:45:00,16.53,16.53,16.43,16.46,158500.0,6.1575,6.1575,6.1203,6.1315,158500.0
2009-06-26 09:50:00,16.46,16.49,16.41,16.42,140500.0,6.1315,6.1426,6.1128,6.1166,140500.0
2009-06-26 09:55:00,16.42,16.44,16.38,16.42,209600.0,6.1166,6.124,6.1017,6.1166,209600.0
2009-06-26 10:00:00,16.42,16.42,16.37,16.39,111200.0,6.1166,6.1166,6.0979,6.1054,111200.0
2009-06-26 10:05:00,16.39,16.42,16.38,16.38,212300.0,6.1054,6.1166,6.1017,6.1017,212300.0
2009-06-26 10:10:00,16.38,16.39,16.34,16.38,241000.0,6.1017,6.1054,6.0868,6.1017,241000.0
2009-06-26 10:15:00,16.37,16.44,16.37,16.42,240000.0,6.0979,6.124,6.0979,6.1166,240000.0
2009-06-26 10:20:00,16.42,16.47,16.41,16.46,80600.0,6.1166,6.1352,6.1128,6.1315,80600.0
2009-06-26 10:25:00,16.46,16.47,16.42,16.43,69700.0,6.1315,6.1352,6.1166,6.1203,69700.0
2009-06-26 10:30:00,16.43,16.45,16.41,16.44,99500.0,6.1203,6.1277,6.1128,6.124,99500.0
2009-06-26 10:35:00,16.44,16.45,16.41,16.41,87300.0,6.124,6.1277,6.1128,6.1128,87300.0
2009-06-26 10:40:00,16.42,16.42,16.37,16.37,64800.0,6.1166,6.1166,6.0979,6.0979,64800.0
2009-06-26 10:45:00,16.37,16.4,16.37,16.4,90900.0,6.0979,6.1091,6.0979,6.1091,90900.0
2009-06-26 10:50:00,16.4,16.42,16.39,16.4,100400.0,6.1091,6.1166,6.1054,6.1091,100400.0
2009-06-26 10:55:00,16.4,16.44,16.4,16.44,105800.0,6.1091,6.124,6.1091,6.124,105800.0
2009-06-26 11:00:00,16.43,16.43,16.37,16.37,96200.0,6.1203,6.1203,6.0979,6.0979,96200.0
2009-06-26 11:05:00,16.37,16.42,16.36,16.42,182700.0,6.0979,6.1166,6.0942,6.1166,182700.0
2009-06-26 11:10:00,16.42,16.44,16.41,16.41,78100.0,6.1166,6.124,6.1128,6.1128,78100.0
2009-06-26 11:15:00,16.41,16.46,16.41,16.45,97000.0,6.1128,6.1315,6.1128,6.1277,97000.0
2009-06-26 11:20:00,16.46,16.47,16.41,16.42,127900.0,6.1315,6.1352,6.1128,6.1166,127900.0
2009-06-26 11:25:00,16.42,16.46,16.42,16.45,75900.0,6.1166,6.1315,6.1166,6.1277,75900.0
2009-06-26 11:30:00,16.45,16.46,16.44,16.45,51800.0,6.1277,6.1315,6.124,6.1277,51800.0
2009-06-26 11:35:00,16.44,16.45,16.42,16.43,89100.0,6.124,6.1277,6.1166,6.1203,89100.0
2009-06-26 11:40:00,16.43,16.43,16.39,16.4,51700.0,6.1203,6.1203,6.1054,6.1091,51700.0
2009-06-26 11:45:00,16.4,16.41,16.39,16.41,65200.0,6.1091,6.1128,6.1054,6.1128,65200.0
2009-06-26 11:50:00,16.41,16.44,16.41,16.44,91000.0,6.1128,6.124,6.1128,6.124,91000.0
2009-06-26 11:55:00,16.44,16.45,16.43,16.44,54000.0,6.124,6.1277,6.1203,6.124,54000.0
2009-06-26 12:00:00,16.44,16.48,16.43,16.47,73200.0,6.124,6.1389,6.1203,6.1352,73200.0
2009-06-26 12:05:00,16.47,16.48,16.45,16.46,52800.0,6.1352,6.1389,6.1277,6.1315,52800.0
2009-06-26 12:10:00,16.46,16.46,16.44,16.44,101500.0,6.1315,6.1315,6.124,6.124,101500.0
2009-06-26 12:15:00,16.45,16.45,16.43,16.44,34200.0,6.1277,6.1277,6.1203,6.124,34200.0
2009-06-26 12:20:00,16.43,16.44,16.42,16.44,247800.0,6.1203,6.124,6.1166,6.124,247800.0
2009-06-26 12:25:00,16.44,16.45,16.42,16.44,97800.0,6.124,6.1277,6.1166,6.124,97800.0
2009-06-26 12:30:00,16.45,16.45,16.43,16.44,41700.0,6.1277,6.1277,6.1203,6.124,41700.0
2009-06-26 12:35:00,16.44,16.44,16.43,16.44,24400.0,6.124,6.124,6.1203,6.124,24400.0
2009-06-26 12:40:00,16.45,16.46,16.44,16.45,57400.0,6.1277,6.1315,6.124,6.1277,57400.0
2009-06-26 12:45:00,16.45,16.46,16.45,16.45,13400.0,6.1277,6.1315,6.1277,6.1277,13400.0
2009-06-26 12:50:00,16.45,16.46,16.44,16.44,71800.0,6.1277,6.1315,6.124,6.124,71800.0
2009-06-26 12:55:00,16.45,16.47,16.44,16.47,124100.0,6.1277,6.1352,6.124,6.1352,124100.0
2009-06-26 13:00:00,16.47,16.47,16.45,16.46,53700.0,6.1352,6.1352,6.1277,6.1315,53700.0
2009-06-26 13:05:00,16.45,16.46,16.44,16.45,72900.0,6.1277,6.1315,6.124,6.1277,72900.0
2009-06-26 13:10:00,16.45,16.45,16.44,16.44,22900.0,6.1277,6.1277,6.124,6.124,22900.0
2009-06-26 13:15:00,16.44,16.45,16.42,16.42,70900.0,6.124,6.1277,6.1166,6.1166,70900.0
2009-06-26 13:20:00,16.42,16.43,16.41,16.41,40400.0,6.1166,6.1203,6.1128,6.1128,40400.0
2009-06-26 13:25:00,16.42,16.42,16.41,16.42,41400.0,6.1166,6.1166,6.1128,6.1166,41400.0
2009-06-26 13:30:00,16.41,16.42,16.4,16.41,103000.0,6.1128,6.1166,6.1091,6.1128,103000.0
2009-06-26 13:35:00,16.4,16.42,16.39,16.39,273700.0,6.1091,6.1166,6.1054,6.1054,273700.0
2009-06-26 13:40:00,16.4,16.42,16.39,16.42,70800.0,6.1091,6.1166,6.1054,6.1166,70800.0
2009-06-26 13:45:00,16.42,16.42,16.41,16.42,18900.0,6.1166,6.1166,6.1128,6.1166,18900.0
2009-06-26 13:50:00,16.42,16.42,16.41,16.42,20800.0,6.1166,6.1166,6.1128,6.1166,20800.0
2009-06-26 13:55:00,16.42,16.44,16.41,16.42,116600.0,6.1166,6.124,6.1128,6.1166,116600.0
2009-06-26 14:00:00,16.42,16.44,16.41,16.44,148300.0,6.1166,6.124,6.1128,6.124,148300.0
2009-06-26 14:05:00,16.43,16.44,16.43,16.43,15900.0,6.1203,6.124,6.1203,6.1203,15900.0
2009-06-26 14:10:00,16.43,16.46,16.43,16.46,83600.0,6.1203,6.1315,6.1203,6.1315,83600.0
2009-06-26 14:15:00,16.46,16.46,16.44,16.45,65200.0,6.1315,6.1315,6.124,6.1277,65200.0
2009-06-26 14:20:00,16.45,16.46,16.44,16.46,35200.0,6.1277,6.1315,6.124,6.1315,35200.0
2009-06-26 14:25:00,16.46,16.46,16.44,16.45,38100.0,6.1315,6.1315,6.124,6.1277,38100.0
2009-06-26 14:30:00,16.44,16.44,16.42,16.42,49600.0,6.124,6.124,6.1166,6.1166,49600.0
2009-06-26 14:35:00,16.43,16.46,16.42,16.45,108700.0,6.1203,6.1315,6.1166,6.1277,108700.0
2009-06-26 14:40:00,16.45,16.46,16.44,16.44,71400.0,6.1277,6.1315,6.124,6.124,71400.0
2009-06-26 14:45:00,16.45,16.45,16.44,16.44,27400.0,6.1277,6.1277,6.124,6.124,27400.0
2009-06-26 14:50:00,16.45,16.47,16.44,16.47,83500.0,6.1277,6.1352,6.124,6.1352,83500.0
2009-06-26 14:55:00,16.47,16.49,16.46,16.49,109500.0,6.1352,6.1426,6.1315,6.1426,109500.0
2009-06-26 15:00:00,16.49,16.5,16.49,16.49,69500.0,6.1426,6.1464,6.1426,6.1426,69500.0
2009-06-26 15:05:00,16.49,16.5,16.47,16.47,121200.0,6.1426,6.1464,6.1352,6.1352,121200.0
2009-06-26 15:10:00,16.47,16.48,16.46,16.46,110300.0,6.1352,6.1389,6.1315,6.1315,110300.0
2009-06-26 15:15:00,16.47,16.47,16.45,16.45,124200.0,6.1352,6.1352,6.1277,6.1277,124200.0
2009-06-26 15:20:00,16.45,16.46,16.44,16.45,80100.0,6.1277,6.1315,6.124,6.1277,80100.0
2009-06-26 15:25:00,16.45,16.45,16.43,16.43,136500.0,6.1277,6.1277,6.1203,6.1203,136500.0
2009-06-26 15:30:00,16.43,16.46,16.43,16.45,158400.0,6.1203,6.1315,6.1203,6.1277,158400.0
2009-06-26 15:35:00,16.45,16.46,16.45,16.45,152000.0,6.1277,6.1315,6.1277,6.1277,152000.0
2009-06-26 15:40:00,16.45,16.54,16.45,16.54,561100.0,6.1277,6.1613,6.1277,6.1613,561100.0
2009-06-26 15:45:00,16.53,16.54,16.53,16.54,291400.0,6.1575,6.1613,6.1575,6.1613,291400.0
2009-06-26 15:50:00,16.54,16.54,16.49,16.5,476200.0,6.1613,6.1613,6.1426,6.1464,476200.0
2009-06-26 15:55:00,16.49,16.5,16.46,16.47,542200.0,6.1426,6.1464,6.1315,6.1352,542200.0
2009-06-29 09:30:00,16.53,16.55,16.43,16.44,152500.0,6.1575,6.165,6.1203,6.124,152500.0
2009-06-29 09:35:00,16.43,16.45,16.4,16.43,125800.0,6.1203,6.1277,6.1091,6.1203,125800.0
2009-06-29 09:40:00,16.43,16.44,16.43,16.43,62700.0,6.1203,6.124,6.1203,6.1203,62700.0
2009-06-29 09:45:00,16.42,16.44,16.39,16.39,141900.0,6.1166,6.124,6.1054,6.1054,141900.0
2009-06-29 09:50:00,16.39,16.42,16.39,16.41,74900.0,6.1054,6.1166,6.1054,6.1128,74900.0
2009-06-29 09:55:00,16.4,16.45,16.4,16.44,128000.0,6.1091,6.1277,6.1091,6.124,128000.0
2009-06-29 10:00:00,16.45,16.47,16.44,16.46,90100.0,6.1277,6.1352,6.124,6.1315,90100.0
2009-06-29 10:05:00,16.46,16.49,16.45,16.49,136300.0,6.1315,6.1426,6.1277,6.1426,136300.0
2009-06-29 10:10:00,16.48,16.49,16.43,16.44,112900.0,6.1389,6.1426,6.1203,6.124,112900.0
2009-06-29 10:15:00,16.43,16.48,16.43,16.48,70200.0,6.1203,6.1389,6.1203,6.1389,70200.0
2009-06-29 10:20:00,16.48,16.49,16.45,16.46,57100.0,6.1389,6.1426,6.1277,6.1315,57100.0
2009-06-29 10:25:00,16.46,16.46,16.45,16.46,34800.0,6.1315,6.1315,6.1277,6.1315,34800.0
2009-06-29 10:30:00,16.46,16.48,16.45,16.48,76200.0,6.1315,6.1389,6.1277,6.1389,76200.0
2009-06-29 10:35:00,16.48,16.49,16.47,16.47,77000.0,6.1389,6.1426,6.1352,6.1352,77000.0
2009-06-29 10:40:00,16.48,16.48,16.47,16.48,40600.0,6.1389,6.1389,6.1352,6.1389,40600.0
2009-06-29 10:45:00,16.48,16.51,16.47,16.5,162900.0,6.1389,6.1501,6.1352,6.1464,162900.0
2009-06-29 10:50:00,16.51,16.52,16.5,16.52,56600.0,6.1501,6.1538,6.1464,6.1538,56600.0
2009-06-29 10:55:00,16.52,16.54,16.52,16.53,48500.0,6.1538,6.1613,6.1538,6.1575,48500.0
2009-06-29 11:00:00,16.53,16.54,16.52,16.52,65800.0,6.1575,6.1613,6.1538,6.1538,65800.0
2009-06-29 11:05:00,16.52,16.53,16.5,16.5,76200.0,6.1538,6.1575,6.1464,6.1464,76200.0
2009-06-29 11:10:00,16.5,16.52,16.5,16.52,117600.0,6.1464,6.1538,6.1464,6.1538,117600.0
2009-06-29 11:15:00,16.52,16.54,16.52,16.53,80900.0,6.1538,6.1613,6.1538,6.1575,80900.0
2009-06-29 11:20:00,16.53,16.54,16.53,16.54,31600.0,6.1575,6.1613,6.1575,6.1613,31600.0
2009-06-29 11:25:00,16.53,16.55,16.52,16.54,178000.0,6.1575,6.165,6.1538,6.1613,178000.0
2009-06-29 11:30:00,16.54,16.54,16.48,16.5,592800.0,6.1613,6.1613,6.1389,6.1464,592800.0
2009-06-29 11:35:00,16.5,16.51,16.47,16.47,92300.0,6.1464,6.1501,6.1352,6.1352,92300.0
2009-06-29 11:40:00,16.47,16.48,16.46,16.46,47100.0,6.1352,6.1389,6.1315,6.1315,47100.0
2009-06-29 11:45:00,16.46,16.47,16.45,16.45,32700.0,6.1315,6.1352,6.1277,6.1277,32700.0
2009-06-29 11:50:00,16.45,16.48,16.45,16.48,122300.0,6.1277,6.1389,6.1277,6.1389,122300.0
2009-06-29 11:55:00,16.47,16.48,16.47,16.47,15800.0,6.1352,6.1389,6.1352,6.1352,15800.0
2009-06-29 12:00:00,16.47,16.48,16.43,16.44,68300.0,6.1352,6.1389,6.1203,6.124,68300.0
2009-06-29 12:05:00,16.44,16.44,16.43,16.43,36200.0,6.124,6.124,6.1203,6.1203,36200.0
2009-06-29 12:10:00,16.43,16.44,16.43,16.43,68600.0,6.1203,6.124,6.1203,6.1203,68600.0
2009-06-29 12:15:00,16.43,16.44,16.42,16.42,72600.0,6.1203,6.124,6.1166,6.1166,72600.0
2009-06-29 12:20:00,16.43,16.43,16.42,16.42,84900.0,6.1203,6.1203,6.1166,6.1166,84900.0
2009-06-29 12:25:00,16.42,16.44,16.42,16.43,59800.0,6.1166,6.124,6.1166,6.1203,59800.0
2009-06-29 12:30:00,16.42,16.43,16.41,16.43,62200.0,6.1166,6.1203,6.1128,6.1203,62200.0
2009-06-29 12:35:00,16.43,16.44,16.4,16.41,130900.0,6.1203,6.124,6.1091,6.1128,130900.0
2009-06-29 12:40:00,16.42,16.42,16.41,16.42,50000.0,6.1166,6.1166,6.1128,6.1166,50000.0
2009-06-29 12:45:00,16.42,16.42,16.39,16.42,240400.0,6.1166,6.1166,6.1054,6.1166,240400.0
2009-06-29 12:50:00,16.41,16.43,16.41,16.43,54900.0,6.1128,6.1203,6.1128,6.1203,54900.0
2009-06-29 12:55:00,16.43,16.46,16.42,16.46,95900.0,6.1203,6.1315,6.1166,6.1315,95900.0
2009-06-29 13:00:00,16.46,16.48,16.46,16.48,62100.0,6.1315,6.1389,6.1315,6.1389,62100.0
2009-06-29 13:05:00,16.48,16.49,16.47,16.49,76800.0,6.1389,6.1426,6.1352,6.1426,76800.0
2009-06-29 13:10:00,16.49,16.49,16.48,16.49,59500.0,6.1426,6.1426,6.1389,6.1426,59500.0
2009-06-29 13:15:00,16.49,16.5,16.47,16.49,236500.0,6.1426,6.1464,6.1352,6.1426,236500.0
2009-06-29 13:20:00,16.49,16.5,16.48,16.48,113100.0,6.1426,6.1464,6.1389,6.1389,113100.0
2009-06-29 13:25:00,16.49,16.49,16.48,16.49,69100.0,6.1426,6.1426,6.1389,6.1426,69100.0
2009-06-29 13:30:00,16.49,16.49,16.48,16.49,13500.0,6.1426,6.1426,6.1389,6.1426,13500.0
2009-06-29 13:35:00,16.49,16.5,16.48,16.49,111400.0,6.1426,6.1464,6.1389,6.1426,111400.0
2009-06-29 13:40:00,16.48,16.49,16.48,16.49,19900.0,6.1389,6.1426,6.1389,6.1426,19900.0
2009-06-29 13:45:00,16.49,16.49,16.48,16.48,21300.0,6.1426,6.1426,6.1389,6.1389,21300.0
2009-06-29 13:50:00,16.49,16.49,16.48,16.48,19800.0,6.1426,6.1426,6.1389,6.1389,19800.0
2009-06-29 13:55:00,16.48,16.49,16.48,16.49,22800.0,6.1389,6.1426,6.1389,6.1426,22800.0
2009-06-29 14:00:00,16.48,16.49,16.46,16.48,262300.0,6.1389,6.1426,6.1315,6.1389,262300.0
2009-06-29 14:05:00,16.49,16.5,16.48,16.5,109600.0,6.1426,6.1464,6.1389,6.1464,109600.0
2009-06-29 14:10:00,16.5,16.5,16.48,16.49,83400.0,6.1464,6.1464,6.1389,6.1426,83400.0
2009-06-29 14:15:00,16.49,16.5,16.49,16.5,69700.0,6.1426,6.1464,6.1426,6.1464,69700.0
2009-06-29 14:20:00,16.49,16.5,16.49,16.5,46800.0,6.1426,6.1464,6.1426,6.1464,46800.0
2009-06-29 14:25:00,16.5,16.5,16.48,16.49,97200.0,6.1464,6.1464,6.1389,6.1426,97200.0
2009-06-29 14:30:00,16.48,16.49,16.48,16.49,47000.0,6.1389,6.1426,6.1389,6.1426,47000.0
2009-06-29 14:35:00,16.49,16.49,16.48,16.48,35600.0,6.1426,6.1426,6.1389,6.1389,35600.0
2009-06-29 14:40:00,16.48,16.49,16.48,16.48,34100.0,6.1389,6.1426,6.1389,6.1389,34100.0
2009-06-29 14:45:00,16.49,16.49,16.48,16.49,62400.0,6.1426,6.1426,6.1389,6.1426,62400.0
2009-06-29 14:50:00,16.48,16.49,16.48,16.49,58300.0,6.1389,6.1426,6.1389,6.1426,58300.0
2009-06-29 14:55:00,16.49,16.49,16.48,16.49,44000.0,6.1426,6.1426,6.1389,6.1426,44000.0
2009-06-29 15:00:00,16.49,16.49,16.48,16.48,84300.0,6.1426,6.1426,6.1389,6.1389,84300.0
2009-06-29 15:05:00,16.49,16.51,16.46,16.47,430500.0,6.1426,6.1501,6.1315,6.1352,430500.0
2009-06-29 15:10:00,16.47,16.51,16.46,16.5,283800.0,6.1352,6.1501,6.1315,6.1464,283800.0
2009-06-29 15:15:00,16.5,16.51,16.5,16.51,76700.0,6.1464,6.1501,6.1464,6.1501,76700.0
2009-06-29 15:20:00,16.5,16.51,16.5,16.51,76000.0,6.1464,6.1501,6.1464,6.1501,76000.0
2009-06-29 15:25:00,16.5,16.51,16.5,16.51,96800.0,6.1464,6.1501,6.1464,6.1501,96800.0
2009-06-29 15:30:00,16.51,16.51,16.49,16.49,202200.0,6.1501,6.1501,6.1426,6.1426,202200.0
2009-06-29 15:35:00,16.49,16.5,16.48,16.48,140100.0,6.1426,6.1464,6.1389,6.1389,140100.0
2009-06-29 15:40:00,16.48,16.51,16.48,16.5,289600.0,6.1389,6.1501,6.1389,6.1464,289600.0
2009-06-29 15:45:00,16.5,16.5,16.46,16.46,378900.0,6.1464,6.1464,6.1315,6.1315,378900.0
2009-06-29 15:50:00,16.46,16.49,16.45,16.49,292800.0,6.1315,6.1426,6.1277,6.1426,292800.0
2009-06-29 15:55:00,16.49,16.5,16.48,16.5,389500.0,6.1426,6.1464,6.1389,6.1464,389500.0
2009-06-30 09:30:00,16.52,16.56,16.4,16.4,250300.0,6.1538,6.1687,6.1091,6.1091,250300.0
2009-06-30 09:35:00,16.4,16.49,16.4,16.46,200800.0,6.1091,6.1426,6.1091,6.1315,200800.0
2009-06-30 09:40:00,16.46,16.49,16.44,16.49,245200.0,6.1315,6.1426,6.124,6.1426,245200.0
2009-06-30 09:45:00,16.5,16.5,16.44,16.47,81500.0,6.1464,6.1464,6.124,6.1352,81500.0
2009-06-30 09:50:00,16.47,16.55,16.46,16.51,186100.0,6.1352,6.165,6.1315,6.1501,186100.0
2009-06-30 09:55:00,16.51,16.53,16.5,16.53,49000.0,6.1501,6.1575,6.1464,6.1575,49000.0
2009-06-30 10:00:00,16.52,16.52,16.44,16.45,216300.0,6.1538,6.1538,6.124,6.1277,216300.0
2009-06-30 10:05:00,16.44,16.5,16.43,16.49,162000.0,6.124,6.1464,6.1203,6.1426,162000.0
2009-06-30 10:10:00,16.49,16.51,16.48,16.49,169000.0,6.1426,6.1501,6.1389,6.1426,169000.0
2009-06-30 10:15:00,16.49,16.49,16.46,16.46,85300.0,6.1426,6.1426,6.1315,6.1315,85300.0
2009-06-30 10:20:00,16.47,16.47,16.41,16.41,94200.0,6.1352,6.1352,6.1128,6.1128,94200.0
2009-06-30 10:25:00,16.41,16.42,16.39,16.39,184600.0,6.1128,6.1166,6.1054,6.1054,184600.0
2009-06-30 10:30:00,16.39,16.4,16.35,16.35,209000.0,6.1054,6.1091,6.0905,6.0905,209000.0
2009-06-30 10:35:00,16.35,16.38,16.35,16.38,105300.0,6.0905,6.1017,6.0905,6.1017,105300.0
2009-06-30 10:40:00,16.37,16.38,16.34,16.37,172500.0,6.0979,6.1017,6.0868,6.0979,172500.0
2009-06-30 10:45:00,16.36,16.4,16.36,16.39,137300.0,6.0942,6.1091,6.0942,6.1054,137300.0
2009-06-30 10:50:00,16.4,16.4,16.39,16.39,122900.0,6.1091,6.1091,6.1054,6.1054,122900.0
2009-06-30 10:55:00,16.39,16.39,16.36,16.37,65900.0,6.1054,6.1054,6.0942,6.0979,65900.0
2009-06-30 11:00:00,16.37,16.37,16.35,16.35,74200.0,6.0979,6.0979,6.0905,6.0905,74200.0
2009-06-30 11:05:00,16.35,16.36,16.34,16.35,176300.0,6.0905,6.0942,6.0868,6.0905,176300.0
2009-06-30 11:10:00,16.35,16.36,16.33,16.33,102200.0,6.0905,6.0942,6.083,6.083,102200.0
2009-06-30 11:15:00,16.33,16.34,16.3,16.3,454200.0,6.083,6.0868,6.0719,6.0719,454200.0
2009-06-30 11:20:00,16.31,16.32,16.29,16.32,203500.0,6.0756,6.0793,6.0681,6.0793,203500.0
2009-06-30 11:25:00,16.32,16.32,16.3,16.31,91100.0,6.0793,6.0793,6.0719,6.0756,91100.0
2009-06-30 11:30:00,16.3,16.31,16.29,16.3,156800.0,6.0719,6.0756,6.0681,6.0719,156800.0
2009-06-30 11:35:00,16.3,16.3,16.28,16.28,185500.0,6.0719,6.0719,6.0644,6.0644,185500.0
2009-06-30 11:40:00,16.28,16.29,16.28,16.29,71800.0,6.0644,6.0681,6.0644,6.0681,71800.0
2009-06-30 11:45:00,16.28,16.35,16.28,16.34,173600.0,6.0644,6.0905,6.0644,6.0868,173600.0
2009-06-30 11:50:00,16.35,16.36,16.34,16.36,76200.0,6.0905,6.0942,6.0868,6.0942,76200.0
2009-06-30 11:55:00,16.36,16.36,16.33,16.35,152400.0,6.0942,6.0942,6.083,6.0905,152400.0
2009-06-30 12:00:00,16.34,16.35,16.34,16.34,42600.0,6.0868,6.0905,6.0868,6.0868,42600.0
2009-06-30 12:05:00,16.35,16.38,16.35,16.38,70300.0,6.0905,6.1017,6.0905,6.1017,70300.0
2009-06-30 12:10:00,16.38,16.38,16.37,16.37,36900.0,6.1017,6.1017,6.0979,6.0979,36900.0
2009-06-30 12:15:00,16.37,16.38,16.33,16.33,177600.0,6.0979,6.1017,6.083,6.083,177600.0
2009-06-30 12:20:00,16.33,16.34,16.31,16.31,87000.0,6.083,6.0868,6.0756,6.0756,87000.0
2009-06-30 12:25:00,16.31,16.36,16.31,16.36,104400.0,6.0756,6.0942,6.0756,6.0942,104400.0
2009-06-30 12:30:00,16.36,16.37,16.35,16.36,81500.0,6.0942,6.0979,6.0905,6.0942,81500.0
2009-06-30 12:35:00,16.37,16.38,16.36,16.37,75200.0,6.0979,6.1017,6.0942,6.0979,75200.0
2009-06-30 12:40:00,16.36,16.37,16.36,16.36,38400.0,6.0942,6.0979,6.0942,6.0942,38400.0
2009-06-30 12:45:00,16.36,16.37,16.36,16.37,27100.0,6.0942,6.0979,6.0942,6.0979,27100.0
2009-06-30 12:50:00,16.36,16.37,16.36,16.36,33900.0,6.0942,6.0979,6.0942,6.0942,33900.0
2009-06-30 12:55:00,16.37,16.37,16.36,16.36,51500.0,6.0979,6.0979,6.0942,6.0942,51500.0
2009-06-30 13:00:00,16.37,16.37,16.35,16.35,82200.0,6.0979,6.0979,6.0905,6.0905,82200.0
2009-06-30 13:05:00,16.35,16.36,16.35,16.35,39300.0,6.0905,6.0942,6.0905,6.0905,39300.0
2009-06-30 13:10:00,16.35,16.36,16.35,16.35,47300.0,6.0905,6.0942,6.0905,6.0905,47300.0
2009-06-30 13:15:00,16.35,16.36,16.35,16.35,136900.0,6.0905,6.0942,6.0905,6.0905,136900.0
2009-06-30 13:20:00,16.35,16.36,16.35,16.35,47100.0,6.0905,6.0942,6.0905,6.0905,47100.0
2009-06-30 13:25:00,16.35,16.36,16.35,16.35,63900.0,6.0905,6.0942,6.0905,6.0905,63900.0
2009-06-30 13:30:00,16.35,16.36,16.35,16.35,70300.0,6.0905,6.0942,6.0905,6.0905,70300.0
2009-06-30 13:35:00,16.36,16.37,16.35,16.36,115000.0,6.0942,6.0979,6.0905,6.0942,115000.0
2009-06-30 13:40:00,16.37,16.37,16.36,16.37,63100.0,6.0979,6.0979,6.0942,6.0979,63100.0
2009-06-30 13:45:00,16.37,16.37,16.36,16.36,39100.0,6.0979,6.0979,6.0942,6.0942,39100.0
2009-06-30 13:50:00,16.36,16.37,16.34,16.34,276400.0,6.0942,6.0979,6.0868,6.0868,276400.0
2009-06-30 13:55:00,16.34,16.36,16.34,16.36,65300.0,6.0868,6.0942,6.0868,6.0942,65300.0
2009-06-30 14:00:00,16.36,16.38,16.35,16.37,83000.0,6.0942,6.1017,6.0905,6.0979,83000.0
2009-06-30 14:05:00,16.38,16.38,16.37,16.38,63500.0,6.1017,6.1017,6.0979,6.1017,63500.0
2009-06-30 14:10:00,16.38,16.4,16.37,16.4,90100.0,6.1017,6.1091,6.0979,6.1091,90100.0
2009-06-30 14:15:00,16.39,16.41,16.39,16.41,84600.0,6.1054,6.1128,6.1054,6.1128,84600.0
2009-06-30 14:20:00,16.4,16.41,16.4,16.4,43500.0,6.1091,6.1128,6.1091,6.1091,43500.0
2009-06-30 14:25:00,16.4,16.41,16.4,16.4,83200.0,6.1091,6.1128,6.1091,6.1091,83200.0
2009-06-30 14:30:00,16.41,16.41,16.38,16.38,149800.0,6.1128,6.1128,6.1017,6.1017,149800.0
2009-06-30 14:35:00,16.39,16.4,16.38,16.39,130000.0,6.1054,6.1091,6.1017,6.1054,130000.0
2009-06-30 14:40:00,16.39,16.4,16.39,16.39,30000.0,6.1054,6.1091,6.1054,6.1054,30000.0
2009-06-30 14:45:00,16.39,16.4,16.38,16.39,55600.0,6.1054,6.1091,6.1017,6.1054,55600.0
2009-06-30 14:50:00,16.39,16.41,16.38,16.41,226500.0,6.1054,6.1128,6.1017,6.1128,226500.0
2009-06-30 14:55:00,16.4,16.41,16.37,16.37,94500.0,6.1091,6.1128,6.0979,6.0979,94500.0
2009-06-30 15:00:00,16.37,16.38,16.36,16.36,96900.0,6.0979,6.1017,6.0942,6.0942,96900.0
2009-06-30 15:05:00,16.36,16.37,16.34,16.36,313500.0,6.0942,6.0979,6.0868,6.0942,313500.0
2009-06-30 15:10:00,16.36,16.39,16.36,16.38,112000.0,6.0942,6.1054,6.0942,6.1017,112000.0
2009-06-30 15:15:00,16.37,16.38,16.36,16.36,127400.0,6.0979,6.1017,6.0942,6.0942,127400.0
2009-06-30 15:20:00,16.36,16.4,16.35,16.4,281400.0,6.0942,6.1091,6.0905,6.1091,281400.0
2009-06-30 15:25:00,16.39,16.4,16.37,16.39,274200.0,6.1054,6.1091,6.0979,6.1054,274200.0
2009-06-30 15:30:00,16.38,16.43,16.38,16.42,199500.0,6.1017,6.1203,6.1017,6.1166,199500.0
2009-06-30 15:35:00,16.42,16.42,16.4,16.4,153600.0,6.1166,6.1166,6.1091,6.1091,153600.0
2009-06-30 15:40:00,16.4,16.41,16.35,16.35,358900.0,6.1091,6.1128,6.0905,6.0905,358900.0
2009-06-30 15:45:00,16.35,16.37,16.35,16.36,269700.0,6.0905,6.0979,6.0905,6.0942,269700.0
2009-06-30 15:50:00,16.36,16.37,16.35,16.35,519600.0,6.0942,6.0979,6.0905,6.0905,519600.0
2009-06-30 15:55:00,16.35,16.4,16.34,16.38,677900.0,6.0905,6.1091,6.0868,6.1017,677900.0
2009-07-01 09:30:00,16.46,16.54,16.4,16.52,444800.0,6.1315,6.1613,6.1091,6.1538,444800.0
2009-07-01 09:35:00,16.53,16.53,16.51,16.52,351200.0,6.1575,6.1575,6.1501,6.1538,351200.0
2009-07-01 09:40:00,16.52,16.59,16.52,16.58,520100.0,6.1538,6.1799,6.1538,6.1762,520100.0
2009-07-01 09:45:00,16.58,16.59,16.57,16.59,254700.0,6.1762,6.1799,6.1724,6.1799,254700.0
2009-07-01 09:50:00,16.59,16.69,16.58,16.64,594600.0,6.1799,6.2171,6.1762,6.1985,594600.0
2009-07-01 09:55:00,16.64,16.68,16.64,16.65,271100.0,6.1985,6.2134,6.1985,6.2022,271100.0
2009-07-01 10:00:00,16.65,16.66,16.57,16.58,370500.0,6.2022,6.206,6.1724,6.1762,370500.0
2009-07-01 10:05:00,16.59,16.59,16.54,16.57,129100.0,6.1799,6.1799,6.1613,6.1724,129100.0
2009-07-01 10:10:00,16.57,16.58,16.56,16.58,176700.0,6.1724,6.1762,6.1687,6.1762,176700.0
2009-07-01 10:15:00,16.57,16.61,16.55,16.59,185300.0,6.1724,6.1873,6.165,6.1799,185300.0
2009-07-01 10:20:00,16.59,16.6,16.55,16.55,192100.0,6.1799,6.1836,6.165,6.165,192100.0
2009-07-01 10:25:00,16.56,16.57,16.54,16.56,238300.0,6.1687,6.1724,6.1613,6.1687,238300.0
2009-07-01 10:30:00,16.55,16.56,16.55,16.55,89500.0,6.165,6.1687,6.165,6.165,89500.0
2009-07-01 10:35:00,16.56,16.56,16.53,16.54,309400.0,6.1687,6.1687,6.1575,6.1613,309400.0
2009-07-01 10:40:00,16.54,16.57,16.53,16.57,119300.0,6.1613,6.1724,6.1575,6.1724,119300.0
2009-07-01 10:45:00,16.57,16.58,16.57,16.57,62300.0,6.1724,6.1762,6.1724,6.1724,62300.0
2009-07-01 10:50:00,16.57,16.58,16.56,16.56,127700.0,6.1724,6.1762,6.1687,6.1687,127700.0
2009-07-01 10:55:00,16.56,16.57,16.56,16.57,152800.0,6.1687,6.1724,6.1687,6.1724,152800.0
2009-07-01 11:00:00,16.58,16.61,16.57,16.61,135000.0,6.1762,6.1873,6.1724,6.1873,135000.0
2009-07-01 11:05:00,16.61,16.61,16.6,16.61,79900.0,6.1873,6.1873,6.1836,6.1873,79900.0
2009-07-01 11:10:00,16.61,16.65,16.58,16.65,418500.0,6.1873,6.2022,6.1762,6.2022,418500.0
2009-07-01 11:15:00,16.65,16.65,16.64,16.65,45300.0,6.2022,6.2022,6.1985,6.2022,45300.0
2009-07-01 11:20:00,16.64,16.65,16.63,16.63,118100.0,6.1985,6.2022,6.1948,6.1948,118100.0
2009-07-01 11:25:00,16.63,16.64,16.63,16.63,67200.0,6.1948,6.1985,6.1948,6.1948,67200.0
2009-07-01 11:30:00,16.63,16.64,16.63,16.63,100500.0,6.1948,6.1985,6.1948,6.1948,100500.0
2009-07-01 11:35:00,16.63,16.65,16.63,16.64,206500.0,6.1948,6.2022,6.1948,6.1985,206500.0
2009-07-01 11:40:00,16.64,16.64,16.63,16.64,39900.0,6.1985,6.1985,6.1948,6.1985,39900.0
2009-07-01 11:45:00,16.64,16.65,16.63,16.64,83600.0,6.1985,6.2022,6.1948,6.1985,83600.0
2009-07-01 11:50:00,16.64,16.69,16.64,16.69,129900.0,6.1985,6.2171,6.1985,6.2171,129900.0
2009-07-01 11:55:00,16.69,16.7,16.68,16.7,116100.0,6.2171,6.2209,6.2134,6.2209,116100.0
2009-07-01 12:00:00,16.69,16.7,16.67,16.7,128700.0,6.2171,6.2209,6.2097,6.2209,128700.0
2009-07-01 12:05:00,16.7,16.71,16.69,16.71,86000.0,6.2209,6.2246,6.2171,6.2246,86000.0
2009-07-01 12:10:00,16.71,16.72,16.7,16.71,241300.0,6.2246,6.2283,6.2209,6.2246,241300.0
2009-07-01 12:15:00,16.7,16.71,16.69,16.7,99700.0,6.2209,6.2246,6.2171,6.2209,99700.0
2009-07-01 12:20:00,16.7,16.73,16.68,16.73,162100.0,6.2209,6.232,6.2134,6.232,162100.0
2009-07-01 12:25:00,16.73,16.74,16.63,16.72,106500.0,6.232,6.2358,6.1948,6.2283,106500.0
2009-07-01 12:30:00,16.72,16.73,16.7,16.72,192000.0,6.2283,6.232,6.2209,6.2283,192000.0
2009-07-01 12:35:00,16.72,16.73,16.72,16.72,103300.0,6.2283,6.232,6.2283,6.2283,103300.0
2009-07-01 12:40:00,16.73,16.74,16.72,16.74,29100.0,6.232,6.2358,6.2283,6.2358,29100.0
2009-07-01 12:45:00,16.74,16.74,16.72,16.74,85200.0,6.2358,6.2358,6.2283,6.2358,85200.0
2009-07-01 12:50:00,16.74,16.75,16.73,16.73,130000.0,6.2358,6.2395,6.232,6.232,130000.0
2009-07-01 12:55:00,16.73,16.74,16.73,16.74,23500.0,6.232,6.2358,6.232,6.2358,23500.0
2009-07-01 13:00:00,16.74,16.75,16.73,16.75,91000.0,6.2358,6.2395,6.232,6.2395,91000.0
2009-07-01 13:05:00,16.74,16.75,16.74,16.74,313400.0,6.2358,6.2395,6.2358,6.2358,313400.0
2009-07-01 13:10:00,16.75,16.75,16.74,16.75,35800.0,6.2395,6.2395,6.2358,6.2395,35800.0
2009-07-01 13:15:00,16.75,16.75,16.74,16.75,48100.0,6.2395,6.2395,6.2358,6.2395,48100.0
2009-07-01 13:20:00,16.75,16.75,16.74,16.74,97800.0,6.2395,6.2395,6.2358,6.2358,97800.0
2009-07-01 13:25:00,16.75,16.75,16.74,16.75,79700.0,6.2395,6.2395,6.2358,6.2395,79700.0
2009-07-01 13:30:00,16.74,16.75,16.74,16.75,44900.0,6.2358,6.2395,6.2358,6.2395,44900.0
2009-07-01 13:35:00,16.74,16.75,16.74,16.75,27500.0,6.2358,6.2395,6.2358,6.2395,27500.0
2009-07-01 13:40:00,16.75,16.75,16.72,16.73,126200.0,6.2395,6.2395,6.2283,6.232,126200.0
2009-07-01 13:45:00,16.72,16.74,16.72,16.73,65900.0,6.2283,6.2358,6.2283,6.232,65900.0
2009-07-01 13:50:00,16.74,16.74,16.73,16.73,23500.0,6.2358,6.2358,6.232,6.232,23500.0
2009-07-01 13:55:00,16.73,16.75,16.73,16.74,89000.0,6.232,6.2395,6.232,6.2358,89000.0
2009-07-01 14:00:00,16.75,16.75,16.71,16.72,273000.0,6.2395,6.2395,6.2246,6.2283,273000.0
2009-07-01 14:05:00,16.72,16.74,16.71,16.71,264300.0,6.2283,6.2358,6.2246,6.2246,264300.0
2009-07-01 14:10:00,16.71,16.72,16.71,16.71,61800.0,6.2246,6.2283,6.2246,6.2246,61800.0
2009-07-01 14:15:00,16.72,16.72,16.71,16.71,91400.0,6.2283,6.2283,6.2246,6.2246,91400.0
2009-07-01 14:20:00,16.72,16.72,16.7,16.7,100700.0,6.2283,6.2283,6.2209,6.2209,100700.0
2009-07-01 14:25:00,16.71,16.72,16.7,16.7,118800.0,6.2246,6.2283,6.2209,6.2209,118800.0
2009-07-01 14:30:00,16.71,16.72,16.68,16.69,147000.0,6.2246,6.2283,6.2134,6.2171,147000.0
2009-07-01 14:35:00,16.69,16.69,16.68,16.68,40200.0,6.2171,6.2171,6.2134,6.2134,40200.0
2009-07-01 14:40:00,16.68,16.69,16.68,16.69,55600.0,6.2134,6.2171,6.2134,6.2171,55600.0
2009-07-01 14:45:00,16.69,16.7,16.68,16.7,134200.0,6.2171,6.2209,6.2134,6.2209,134200.0
2009-07-01 14:50:00,16.69,16.71,16.69,16.7,112800.0,6.2171,6.2246,6.2171,6.2209,112800.0
2009-07-01 14:55:00,16.7,16.71,16.68,16.69,136800.0,6.2209,6.2246,6.2134,6.2171,136800.0
2009-07-01 15:00:00,16.69,16.7,16.69,16.7,41300.0,6.2171,6.2209,6.2171,6.2209,41300.0
2009-07-01 15:05:00,16.69,16.7,16.69,16.69,53600.0,6.2171,6.2209,6.2171,6.2171,53600.0
2009-07-01 15:10:00,16.69,16.7,16.68,16.69,100800.0,6.2171,6.2209,6.2134,6.2171,100800.0
2009-07-01 15:15:00,16.69,16.69,16.68,16.68,85600.0,6.2171,6.2171,6.2134,6.2134,85600.0
2009-07-01 15:20:00,16.68,16.69,16.68,16.69,65600.0,6.2134,6.2171,6.2134,6.2171,65600.0
2009-07-01 15:25:00,16.68,16.69,16.67,16.67,127800.0,6.2134,6.2171,6.2097,6.2097,127800.0
2009-07-01 15:30:00,16.68,16.69,16.66,16.69,208400.0,6.2134,6.2171,6.206,6.2171,208400.0
2009-07-01 15:35:00,16.69,16.7,16.68,16.7,145800.0,6.2171,6.2209,6.2134,6.2209,145800.0
2009-07-01 15:40:00,16.7,16.71,16.66,16.71,484700.0,6.2209,6.2246,6.206,6.2246,484700.0
2009-07-01 15:45:00,16.71,16.71,16.68,16.68,235600.0,6.2246,6.2246,6.2134,6.2134,235600.0
2009-07-01 15:50:00,16.68,16.69,16.67,16.69,390900.0,6.2134,6.2171,6.2097,6.2171,390900.0
2009-07-01 15:55:00,16.68,16.69,16.66,16.67,730400.0,6.2134,6.2171,6.206,6.2097,730400.0
2009-07-02 09:30:00,16.57,16.62,16.5,16.54,463600.0,6.1724,6.1911,6.1464,6.1613,463600.0
2009-07-02 09:35:00,16.54,16.6,16.54,16.56,156900.0,6.1613,6.1836,6.1613,6.1687,156900.0
2009-07-02 09:40:00,16.55,16.56,16.52,16.53,212600.0,6.165,6.1687,6.1538,6.1575,212600.0
2009-07-02 09:45:00,16.53,16.53,16.51,16.53,556000.0,6.1575,6.1575,6.1501,6.1575,556000.0
2009-07-02 09:50:00,16.53,16.54,16.46,16.47,335200.0,6.1575,6.1613,6.1315,6.1352,335200.0
2009-07-02 09:55:00,16.47,16.51,16.45,16.5,253500.0,6.1352,6.1501,6.1277,6.1464,253500.0
2009-07-02 10:00:00,16.51,16.55,16.5,16.53,185800.0,6.1501,6.165,6.1464,6.1575,185800.0
2009-07-02 10:05:00,16.53,16.54,16.47,16.5,300300.0,6.1575,6.1613,6.1352,6.1464,300300.0
2009-07-02 10:10:00,16.5,16.51,16.49,16.5,180500.0,6.1464,6.1501,6.1426,6.1464,180500.0
2009-07-02 10:15:00,16.5,16.55,16.5,16.53,328700.0,6.1464,6.165,6.1464,6.1575,328700.0
2009-07-02 10:20:00,16.52,16.53,16.45,16.46,875600.0,6.1538,6.1575,6.1277,6.1315,875600.0
2009-07-02 10:25:00,16.46,16.49,16.43,16.47,574700.0,6.1315,6.1426,6.1203,6.1352,574700.0
2009-07-02 10:30:00,16.47,16.49,16.44,16.48,317000.0,6.1352,6.1426,6.124,6.1389,317000.0
2009-07-02 10:35:00,16.47,16.48,16.44,16.45,318700.0,6.1352,6.1389,6.124,6.1277,318700.0
2009-07-02 10:40:00,16.45,16.45,16.44,16.44,145500.0,6.1277,6.1277,6.124,6.124,145500.0
2009-07-02 10:45:00,16.44,16.45,16.44,16.45,223000.0,6.124,6.1277,6.124,6.1277,223000.0
2009-07-02 10:50:00,16.44,16.45,16.42,16.43,168900.0,6.124,6.1277,6.1166,6.1203,168900.0
2009-07-02 10:55:00,16.42,16.43,16.42,16.43,177100.0,6.1166,6.1203,6.1166,6.1203,177100.0
2009-07-02 11:00:00,16.42,16.43,16.42,16.42,211600.0,6.1166,6.1203,6.1166,6.1166,211600.0
2009-07-02 11:05:00,16.42,16.43,16.41,16.42,263900.0,6.1166,6.1203,6.1128,6.1166,263900.0
2009-07-02 11:10:00,16.43,16.43,16.41,16.41,155200.0,6.1203,6.1203,6.1128,6.1128,155200.0
2009-07-02 11:15:00,16.42,16.42,16.38,16.38,343600.0,6.1166,6.1166,6.1017,6.1017,343600.0
2009-07-02 11:20:00,16.39,16.41,16.37,16.4,256900.0,6.1054,6.1128,6.0979,6.1091,256900.0
2009-07-02 11:25:00,16.41,16.41,16.39,16.4,139100.0,6.1128,6.1128,6.1054,6.1091,139100.0
2009-07-02 11:30:00,16.39,16.4,16.36,16.36,165200.0,6.1054,6.1091,6.0942,6.0942,165200.0
2009-07-02 11:35:00,16.36,16.37,16.36,16.37,129200.0,6.0942,6.0979,6.0942,6.0979,129200.0
2009-07-02 11:40:00,16.37,16.39,16.36,16.38,175700.0,6.0979,6.1054,6.0942,6.1017,175700.0
2009-07-02 11:45:00,16.39,16.39,16.37,16.39,189800.0,6.1054,6.1054,6.0979,6.1054,189800.0
2009-07-02 11:50:00,16.39,16.39,16.37,16.38,291000.0,6.1054,6.1054,6.0979,6.1017,291000.0
2009-07-02 11:55:00,16.39,16.39,16.38,16.39,206500.0,6.1054,6.1054,6.1017,6.1054,206500.0
2009-07-02 12:00:00,16.38,16.42,16.38,16.4,804200.0,6.1017,6.1166,6.1017,6.1091,804200.0
2009-07-02 12:05:00,16.39,16.4,16.37,16.37,188300.0,6.1054,6.1091,6.0979,6.0979,188300.0
2009-07-02 12:10:00,16.37,16.38,16.37,16.38,94400.0,6.0979,6.1017,6.0979,6.1017,94400.0
2009-07-02 12:15:00,16.38,16.41,16.38,16.4,120800.0,6.1017,6.1128,6.1017,6.1091,120800.0
2009-07-02 12:20:00,16.41,16.41,16.38,16.39,123800.0,6.1128,6.1128,6.1017,6.1054,123800.0
2009-07-02 12:25:00,16.38,16.39,16.38,16.38,114700.0,6.1017,6.1054,6.1017,6.1017,114700.0
2009-07-02 12:30:00,16.38,16.39,16.38,16.38,112300.0,6.1017,6.1054,6.1017,6.1017,112300.0
2009-07-02 12:35:00,16.39,16.39,16.38,16.38,95600.0,6.1054,6.1054,6.1017,6.1017,95600.0
2009-07-02 12:40:00,16.38,16.39,16.37,16.37,146000.0,6.1017,6.1054,6.0979,6.0979,146000.0
2009-07-02 12:45:00,16.38,16.38,16.36,16.36,88900.0,6.1017,6.1017,6.0942,6.0942,88900.0
2009-07-02 12:50:00,16.37,16.37,16.36,16.36,179100.0,6.0979,6.0979,6.0942,6.0942,179100.0
2009-07-02 12:55:00,16.37,16.37,16.35,16.35,102600.0,6.0979,6.0979,6.0905,6.0905,102600.0
2009-07-02 13:00:00,16.35,16.36,16.35,16.35,57100.0,6.0905,6.0942,6.0905,6.0905,57100.0
2009-07-02 13:05:00,16.36,16.36,16.35,16.36,37100.0,6.0942,6.0942,6.0905,6.0942,37100.0
2009-07-02 13:10:00,16.36,16.36,16.35,16.35,54800.0,6.0942,6.0942,6.0905,6.0905,54800.0
2009-07-02 13:15:00,16.35,16.36,16.34,16.35,324900.0,6.0905,6.0942,6.0868,6.0905,324900.0
2009-07-02 13:20:00,16.35,16.35,16.31,16.31,201700.0,6.0905,6.0905,6.0756,6.0756,201700.0
2009-07-02 13:25:00,16.32,16.36,16.31,16.33,296400.0,6.0793,6.0942,6.0756,6.083,296400.0
2009-07-02 13:30:00,16.33,16.34,16.33,16.33,155900.0,6.083,6.0868,6.083,6.083,155900.0
2009-07-02 13:35:00,16.33,16.34,16.32,16.34,160900.0,6.083,6.0868,6.0793,6.0868,160900.0
2009-07-02 13:40:00,16.34,16.35,16.33,16.34,97300.0,6.0868,6.0905,6.083,6.0868,97300.0
2009-07-02 13:45:00,16.35,16.35,16.32,16.33,106700.0,6.0905,6.0905,6.0793,6.083,106700.0
2009-07-02 13:50:00,16.33,16.34,16.32,16.33,167500.0,6.083,6.0868,6.0793,6.083,167500.0
2009-07-02 13:55:00,16.33,16.34,16.32,16.32,96900.0,6.083,6.0868,6.0793,6.0793,96900.0
2009-07-02 14:00:00,16.32,16.32,16.3,16.32,181900.0,6.0793,6.0793,6.0719,6.0793,181900.0
2009-07-02 14:05:00,16.32,16.32,16.31,16.32,90100.0,6.0793,6.0793,6.0756,6.0793,90100.0
2009-07-02 14:10:00,16.31,16.32,16.3,16.3,138800.0,6.0756,6.0793,6.0719,6.0719,138800.0
2009-07-02 14:15:00,16.3,16.31,16.29,16.31,257700.0,6.0719,6.0756,6.0681,6.0756,257700.0
2009-07-02 14:20:00,16.31,16.31,16.3,16.3,38600.0,6.0756,6.0756,6.0719,6.0719,38600.0
2009-07-02 14:25:00,16.3,16.31,16.3,16.3,106300.0,6.0719,6.0756,6.0719,6.0719,106300.0
2009-07-02 14:30:00,16.3,16.3,16.27,16.27,196700.0,6.0719,6.0719,6.0607,6.0607,196700.0
2009-07-02 14:35:00,16.27,16.31,16.27,16.31,138700.0,6.0607,6.0756,6.0607,6.0756,138700.0
2009-07-02 14:40:00,16.3,16.31,16.3,16.3,43500.0,6.0719,6.0756,6.0719,6.0719,43500.0
2009-07-02 14:45:00,16.31,16.31,16.27,16.27,198900.0,6.0756,6.0756,6.0607,6.0607,198900.0
2009-07-02 14:50:00,16.27,16.29,16.27,16.28,154000.0,6.0607,6.0681,6.0607,6.0644,154000.0
2009-07-02 14:55:00,16.29,16.32,16.28,16.32,380700.0,6.0681,6.0793,6.0644,6.0793,380700.0
2009-07-02 15:00:00,16.32,16.34,16.32,16.33,73300.0,6.0793,6.0868,6.0793,6.083,73300.0
2009-07-02 15:05:00,16.34,16.34,16.33,16.34,53000.0,6.0868,6.0868,6.083,6.0868,53000.0
2009-07-02 15:10:00,16.33,16.34,16.31,16.32,148200.0,6.083,6.0868,6.0756,6.0793,148200.0
2009-07-02 15:15:00,16.33,16.33,16.31,16.32,87700.0,6.083,6.083,6.0756,6.0793,87700.0
2009-07-02 15:20:00,16.31,16.32,16.27,16.27,480000.0,6.0756,6.0793,6.0607,6.0607,480000.0
2009-07-02 15:25:00,16.27,16.29,16.27,16.27,145300.0,6.0607,6.0681,6.0607,6.0607,145300.0
2009-07-02 15:30:00,16.27,16.29,16.26,16.28,242100.0,6.0607,6.0681,6.057,6.0644,242100.0
2009-07-02 15:35:00,16.28,16.3,16.27,16.3,331200.0,6.0644,6.0719,6.0607,6.0719,331200.0
2009-07-02 15:40:00,16.29,16.3,16.29,16.3,178300.0,6.0681,6.0719,6.0681,6.0719,178300.0
2009-07-02 15:45:00,16.29,16.33,16.29,16.33,409400.0,6.0681,6.083,6.0681,6.083,409400.0
2009-07-02 15:50:00,16.32,16.33,16.31,16.32,350700.0,6.0793,6.083,6.0756,6.0793,350700.0
2009-07-02 15:55:00,16.31,16.32,16.29,16.3,688200.0,6.0756,6.0793,6.0681,6.0719,688200.0
2009-07-06 09:30:00,16.24,16.25,16.1,16.23,553400.0,6.0495,6.0532,5.9974,6.0458,553400.0
2009-07-06 09:35:00,16.23,16.29,16.22,16.25,267300.0,6.0458,6.0681,6.0421,6.0532,267300.0
2009-07-06 09:40:00,16.26,16.27,16.25,16.26,265300.0,6.057,6.0607,6.0532,6.057,265300.0
2009-07-06 09:45:00,16.26,16.3,16.26,16.28,226400.0,6.057,6.0719,6.057,6.0644,226400.0
2009-07-06 09:50:00,16.28,16.3,16.27,16.27,536600.0,6.0644,6.0719,6.0607,6.0607,536600.0
2009-07-06 09:55:00,16.28,16.35,16.27,16.34,604700.0,6.0644,6.0905,6.0607,6.0868,604700.0
2009-07-06 10:00:00,16.35,16.41,16.34,16.38,548500.0,6.0905,6.1128,6.0868,6.1017,548500.0
2009-07-06 10:05:00,16.38,16.39,16.34,16.34,207400.0,6.1017,6.1054,6.0868,6.0868,207400.0
2009-07-06 10:10:00,16.35,16.35,16.29,16.29,135500.0,6.0905,6.0905,6.0681,6.0681,135500.0
2009-07-06 10:15:00,16.3,16.31,16.29,16.29,183100.0,6.0719,6.0756,6.0681,6.0681,183100.0
2009-07-06 10:20:00,16.3,16.3,16.26,16.3,218300.0,6.0719,6.0719,6.057,6.0719,218300.0
2009-07-06 10:25:00,16.3,16.3,16.29,16.3,211100.0,6.0719,6.0719,6.0681,6.0719,211100.0
2009-07-06 10:30:00,16.3,16.33,16.29,16.33,188400.0,6.0719,6.083,6.0681,6.083,188400.0
2009-07-06 10:35:00,16.33,16.35,16.32,16.35,93900.0,6.083,6.0905,6.0793,6.0905,93900.0
2009-07-06 10:40:00,16.35,16.38,16.34,16.38,192700.0,6.0905,6.1017,6.0868,6.1017,192700.0
2009-07-06 10:45:00,16.38,16.45,16.37,16.45,320700.0,6.1017,6.1277,6.0979,6.1277,320700.0
2009-07-06 10:50:00,16.45,16.45,16.41,16.41,251500.0,6.1277,6.1277,6.1128,6.1128,251500.0
2009-07-06 10:55:00,16.41,16.41,16.38,16.38,134300.0,6.1128,6.1128,6.1017,6.1017,134300.0
2009-07-06 11:00:00,16.39,16.42,16.37,16.42,104400.0,6.1054,6.1166,6.0979,6.1166,104400.0
2009-07-06 11:05:00,16.42,16.42,16.4,16.41,129800.0,6.1166,6.1166,6.1091,6.1128,129800.0
2009-07-06 11:10:00,16.4,16.47,16.4,16.47,203400.0,6.1091,6.1352,6.1091,6.1352,203400.0
2009-07-06 11:15:00,16.47,16.48,16.46,16.47,71200.0,6.1352,6.1389,6.1315,6.1352,71200.0
2009-07-06 11:20:00,16.47,16.49,16.47,16.49,158600.0,6.1352,6.1426,6.1352,6.1426,158600.0
2009-07-06 11:25:00,16.48,16.5,16.48,16.49,86200.0,6.1389,6.1464,6.1389,6.1426,86200.0
2009-07-06 11:30:00,16.49,16.5,16.44,16.48,205400.0,6.1426,6.1464,6.124,6.1389,205400.0
2009-07-06 11:35:00,16.47,16.48,16.42,16.43,118600.0,6.1352,6.1389,6.1166,6.1203,118600.0
2009-07-06 11:40:00,16.43,16.43,16.41,16.43,78100.0,6.1203,6.1203,6.1128,6.1203,78100.0
2009-07-06 11:45:00,16.42,16.46,16.42,16.46,106000.0,6.1166,6.1315,6.1166,6.1315,106000.0
2009-07-06 11:50:00,16.45,16.46,16.45,16.45,37700.0,6.1277,6.1315,6.1277,6.1277,37700.0
2009-07-06 11:55:00,16.45,16.46,16.41,16.44,266000.0,6.1277,6.1315,6.1128,6.124,266000.0
2009-07-06 12:00:00,16.44,16.46,16.43,16.45,147600.0,6.124,6.1315,6.1203,6.1277,147600.0
2009-07-06 12:05:00,16.45,16.46,16.45,16.45,41200.0,6.1277,6.1315,6.1277,6.1277,41200.0
2009-07-06 12:10:00,16.46,16.47,16.45,16.46,79300.0,6.1315,6.1352,6.1277,6.1315,79300.0
2009-07-06 12:15:00,16.46,16.48,16.46,16.47,61300.0,6.1315,6.1389,6.1315,6.1352,61300.0
2009-07-06 12:20:00,16.47,16.49,16.47,16.49,174700.0,6.1352,6.1426,6.1352,6.1426,174700.0
2009-07-06 12:25:00,16.49,16.66,16.48,16.55,1760900.0,6.1426,6.206,6.1389,6.165,1760900.0
2009-07-06 12:30:00,16.55,16.55,16.54,16.55,84200.0,6.165,6.165,6.1613,6.165,84200.0
2009-07-06 12:35:00,16.55,16.55,16.54,16.55,70100.0,6.165,6.165,6.1613,6.165,70100.0
2009-07-06 12:40:00,16.55,16.58,16.54,16.57,228000.0,6.165,6.1762,6.1613,6.1724,228000.0
2009-07-06 12:45:00,16.57,16.57,16.56,16.56,50000.0,6.1724,6.1724,6.1687,6.1687,50000.0
2009-07-06 12:50:00,16.56,16.6,16.56,16.6,183800.0,6.1687,6.1836,6.1687,6.1836,183800.0
2009-07-06 12:55:00,16.6,16.63,16.59,16.61,247600.0,6.1836,6.1948,6.1799,6.1873,247600.0
2009-07-06 13:00:00,16.62,16.62,16.61,16.61,84500.0,6.1911,6.1911,6.1873,6.1873,84500.0
2009-07-06 13:05:00,16.62,16.63,16.61,16.63,104600.0,6.1911,6.1948,6.1873,6.1948,104600.0
2009-07-06 13:10:00,16.63,16.63,16.62,16.63,63800.0,6.1948,6.1948,6.1911,6.1948,63800.0
2009-07-06 13:15:00,16.63,16.67,16.62,16.64,281100.0,6.1948,6.2097,6.1911,6.1985,281100.0
2009-07-06 13:20:00,16.64,16.65,16.62,16.63,121800.0,6.1985,6.2022,6.1911,6.1948,121800.0
2009-07-06 13:25:00,16.63,16.64,16.61,16.61,98700.0,6.1948,6.1985,6.1873,6.1873,98700.0
2009-07-06 13:30:00,16.61,16.61,16.6,16.6,62200.0,6.1873,6.1873,6.1836,6.1836,62200.0
2009-07-06 13:35:00,16.61,16.62,16.6,16.61,69600.0,6.1873,6.1911,6.1836,6.1873,69600.0
2009-07-06 13:40:00,16.62,16.62,16.61,16.61,67300.0,6.1911,6.1911,6.1873,6.1873,67300.0
2009-07-06 13:45:00,16.62,16.62,16.61,16.62,84900.0,6.1911,6.1911,6.1873,6.1911,84900.0
2009-07-06 13:50:00,16.62,16.62,16.61,16.61,38400.0,6.1911,6.1911,6.1873,6.1873,38400.0
2009-07-06 13:55:00,16.62,16.62,16.61,16.61,49500.0,6.1911,6.1911,6.1873,6.1873,49500.0
2009-07-06 14:00:00,16.62,16.63,16.61,16.63,81800.0,6.1911,6.1948,6.1873,6.1948,81800.0
2009-07-06 14:05:00,16.63,16.64,16.6,16.6,262200.0,6.1948,6.1985,6.1836,6.1836,262200.0
2009-07-06 14:10:00,16.6,16.61,16.6,16.61,63500.0,6.1836,6.1873,6.1836,6.1873,63500.0
2009-07-06 14:15:00,16.61,16.61,16.57,16.57,142800.0,6.1873,6.1873,6.1724,6.1724,142800.0
2009-07-06 14:20:00,16.57,16.58,16.56,16.57,122800.0,6.1724,6.1762,6.1687,6.1724,122800.0
2009-07-06 14:25:00,16.58,16.58,16.57,16.57,41000.0,6.1762,6.1762,6.1724,6.1724,41000.0
2009-07-06 14:30:00,16.58,16.58,16.57,16.57,58000.0,6.1762,6.1762,6.1724,6.1724,58000.0
2009-07-06 14:35:00,16.58,16.58,16.57,16.58,73700.0,6.1762,6.1762,6.1724,6.1762,73700.0
2009-07-06 14:40:00,16.58,16.58,16.55,16.55,120500.0,6.1762,6.1762,6.165,6.165,120500.0
2009-07-06 14:45:00,16.55,16.56,16.55,16.55,75100.0,6.165,6.1687,6.165,6.165,75100.0
2009-07-06 14:50:00,16.56,16.56,16.55,16.55,95900.0,6.1687,6.1687,6.165,6.165,95900.0
2009-07-06 14:55:00,16.55,16.59,16.55,16.59,136500.0,6.165,6.1799,6.165,6.1799,136500.0
2009-07-06 15:00:00,16.59,16.62,16.58,16.59,157400.0,6.1799,6.1911,6.1762,6.1799,157400.0
2009-07-06 15:05:00,16.59,16.6,16.58,16.59,66000.0,6.1799,6.1836,6.1762,6.1799,66000.0
2009-07-06 15:10:00,16.59,16.59,16.54,16.55,88000.0,6.1799,6.1799,6.1613,6.165,88000.0
2009-07-06 15:15:00,16.55,16.57,16.54,16.56,108500.0,6.165,6.1724,6.1613,6.1687,108500.0
2009-07-06 15:20:00,16.56,16.57,16.55,16.57,117100.0,6.1687,6.1724,6.165,6.1724,117100.0
2009-07-06 15:25:00,16.57,16.6,16.56,16.59,161700.0,6.1724,6.1836,6.1687,6.1799,161700.0
2009-07-06 15:30:00,16.59,16.6,16.54,16.54,219900.0,6.1799,6.1836,6.1613,6.1613,219900.0
2009-07-06 15:35:00,16.54,16.55,16.54,16.54,111000.0,6.1613,6.165,6.1613,6.1613,111000.0
2009-07-06 15:40:00,16.55,16.57,16.54,16.56,331000.0,6.165,6.1724,6.1613,6.1687,331000.0
2009-07-06 15:45:00,16.56,16.59,16.56,16.56,266700.0,6.1687,6.1799,6.1687,6.1687,266700.0
2009-07-06 15:50:00,16.56,16.6,16.56,16.6,312100.0,6.1687,6.1836,6.1687,6.1836,312100.0
2009-07-06 15:55:00,16.59,16.62,16.59,16.61,573400.0,6.1799,6.1911,6.1799,6.1873,573400.0
2009-07-07 09:30:00,16.54,16.65,16.41,16.41,301800.0,6.1613,6.2022,6.1128,6.1128,301800.0
2009-07-07 09:35:00,16.42,16.53,16.38,16.46,593500.0,6.1166,6.1575,6.1017,6.1315,593500.0
2009-07-07 09:40:00,16.45,16.51,16.43,16.47,221500.0,6.1277,6.1501,6.1203,6.1352,221500.0
2009-07-07 09:45:00,16.46,16.48,16.41,16.45,295100.0,6.1315,6.1389,6.1128,6.1277,295100.0
2009-07-07 09:50:00,16.45,16.51,16.44,16.49,170900.0,6.1277,6.1501,6.124,6.1426,170900.0
2009-07-07 09:55:00,16.5,16.51,16.49,16.49,281100.0,6.1464,6.1501,6.1426,6.1426,281100.0
2009-07-07 10:00:00,16.5,16.5,16.45,16.45,201300.0,6.1464,6.1464,6.1277,6.1277,201300.0
2009-07-07 10:05:00,16.45,16.46,16.44,16.45,136700.0,6.1277,6.1315,6.124,6.1277,136700.0
2009-07-07 10:10:00,16.46,16.46,16.43,16.44,154100.0,6.1315,6.1315,6.1203,6.124,154100.0
2009-07-07 10:15:00,16.44,16.49,16.44,16.49,95500.0,6.124,6.1426,6.124,6.1426,95500.0
2009-07-07 10:20:00,16.49,16.49,16.48,16.49,51100.0,6.1426,6.1426,6.1389,6.1426,51100.0
2009-07-07 10:25:00,16.48,16.5,16.48,16.5,68600.0,6.1389,6.1464,6.1389,6.1464,68600.0
2009-07-07 10:30:00,16.5,16.5,16.44,16.45,187100.0,6.1464,6.1464,6.124,6.1277,187100.0
2009-07-07 10:35:00,16.44,16.46,16.42,16.45,136600.0,6.124,6.1315,6.1166,6.1277,136600.0
2009-07-07 10:40:00,16.45,16.45,16.39,16.4,136500.0,6.1277,6.1277,6.1054,6.1091,136500.0
2009-07-07 10:45:00,16.4,16.42,16.39,16.41,167500.0,6.1091,6.1166,6.1054,6.1128,167500.0
2009-07-07 10:50:00,16.41,16.45,16.41,16.43,116200.0,6.1128,6.1277,6.1128,6.1203,116200.0
2009-07-07 10:55:00,16.43,16.44,16.4,16.41,79900.0,6.1203,6.124,6.1091,6.1128,79900.0
2009-07-07 11:00:00,16.42,16.45,16.4,16.45,322200.0,6.1166,6.1277,6.1091,6.1277,322200.0
2009-07-07 11:05:00,16.44,16.46,16.44,16.45,135900.0,6.124,6.1315,6.124,6.1277,135900.0
2009-07-07 11:10:00,16.45,16.49,16.45,16.48,202100.0,6.1277,6.1426,6.1277,6.1389,202100.0
2009-07-07 11:15:00,16.48,16.51,16.47,16.5,272600.0,6.1389,6.1501,6.1352,6.1464,272600.0
2009-07-07 11:20:00,16.51,16.51,16.47,16.49,212100.0,6.1501,6.1501,6.1352,6.1426,212100.0
2009-07-07 11:25:00,16.5,16.51,16.48,16.48,174200.0,6.1464,6.1501,6.1389,6.1389,174200.0
2009-07-07 11:30:00,16.48,16.5,16.47,16.48,84900.0,6.1389,6.1464,6.1352,6.1389,84900.0
2009-07-07 11:35:00,16.48,16.49,16.46,16.46,187200.0,6.1389,6.1426,6.1315,6.1315,187200.0
2009-07-07 11:40:00,16.47,16.48,16.46,16.46,131700.0,6.1352,6.1389,6.1315,6.1315,131700.0
2009-07-07 11:45:00,16.46,16.46,16.44,16.44,86700.0,6.1315,6.1315,6.124,6.124,86700.0
2009-07-07 11:50:00,16.45,16.47,16.43,16.43,219200.0,6.1277,6.1352,6.1203,6.1203,219200.0
2009-07-07 11:55:00,16.43,16.45,16.43,16.45,54500.0,6.1203,6.1277,6.1203,6.1277,54500.0
2009-07-07 12:00:00,16.45,16.45,16.44,16.45,24200.0,6.1277,6.1277,6.124,6.1277,24200.0
2009-07-07 12:05:00,16.44,16.45,16.42,16.42,55300.0,6.124,6.1277,6.1166,6.1166,55300.0
2009-07-07 12:10:00,16.43,16.43,16.41,16.42,70300.0,6.1203,6.1203,6.1128,6.1166,70300.0
2009-07-07 12:15:00,16.41,16.42,16.4,16.42,80800.0,6.1128,6.1166,6.1091,6.1166,80800.0
2009-07-07 12:20:00,16.41,16.42,16.4,16.4,49100.0,6.1128,6.1166,6.1091,6.1091,49100.0
2009-07-07 12:25:00,16.4,16.41,16.39,16.4,67200.0,6.1091,6.1128,6.1054,6.1091,67200.0
2009-07-07 12:30:00,16.39,16.41,16.39,16.41,106300.0,6.1054,6.1128,6.1054,6.1128,106300.0
2009-07-07 12:35:00,16.41,16.42,16.4,16.42,104800.0,6.1128,6.1166,6.1091,6.1166,104800.0
2009-07-07 12:40:00,16.41,16.44,16.41,16.44,108500.0,6.1128,6.124,6.1128,6.124,108500.0
2009-07-07 12:45:00,16.44,16.46,16.43,16.45,238000.0,6.124,6.1315,6.1203,6.1277,238000.0
2009-07-07 12:50:00,16.46,16.46,16.43,16.43,70200.0,6.1315,6.1315,6.1203,6.1203,70200.0
2009-07-07 12:55:00,16.44,16.5,16.43,16.49,247500.0,6.124,6.1464,6.1203,6.1426,247500.0
2009-07-07 13:00:00,16.49,16.51,16.48,16.5,312700.0,6.1426,6.1501,6.1389,6.1464,312700.0
2009-07-07 13:05:00,16.5,16.52,16.5,16.52,254800.0,6.1464,6.1538,6.1464,6.1538,254800.0
2009-07-07 13:10:00,16.52,16.52,16.51,16.52,54500.0,6.1538,6.1538,6.1501,6.1538,54500.0
2009-07-07 13:15:00,16.52,16.52,16.49,16.5,125700.0,6.1538,6.1538,6.1426,6.1464,125700.0
2009-07-07 13:20:00,16.5,16.5,16.47,16.47,107600.0,6.1464,6.1464,6.1352,6.1352,107600.0
2009-07-07 13:25:00,16.48,16.48,16.47,16.47,64100.0,6.1389,6.1389,6.1352,6.1352,64100.0
2009-07-07 13:30:00,16.48,16.48,16.46,16.46,106600.0,6.1389,6.1389,6.1315,6.1315,106600.0
2009-07-07 13:35:00,16.46,16.47,16.46,16.46,82600.0,6.1315,6.1352,6.1315,6.1315,82600.0
2009-07-07 13:40:00,16.46,16.48,16.46,16.48,78600.0,6.1315,6.1389,6.1315,6.1389,78600.0
2009-07-07 13:45:00,16.47,16.48,16.47,16.48,77200.0,6.1352,6.1389,6.1352,6.1389,77200.0
2009-07-07 13:50:00,16.47,16.48,16.47,16.47,37600.0,6.1352,6.1389,6.1352,6.1352,37600.0
2009-07-07 13:55:00,16.47,16.48,16.47,16.48,52500.0,6.1352,6.1389,6.1352,6.1389,52500.0
2009-07-07 14:00:00,16.48,16.48,16.46,16.47,82700.0,6.1389,6.1389,6.1315,6.1352,82700.0
2009-07-07 14:05:00,16.46,16.47,16.45,16.45,207700.0,6.1315,6.1352,6.1277,6.1277,207700.0
2009-07-07 14:10:00,16.45,16.47,16.45,16.46,108200.0,6.1277,6.1352,6.1277,6.1315,108200.0
2009-07-07 14:15:00,16.46,16.46,16.45,16.45,69800.0,6.1315,6.1315,6.1277,6.1277,69800.0
2009-07-07 14:20:00,16.45,16.46,16.43,16.44,131900.0,6.1277,6.1315,6.1203,6.124,131900.0
2009-07-07 14:25:00,16.44,16.46,16.43,16.45,160900.0,6.124,6.1315,6.1203,6.1277,160900.0
2009-07-07 14:30:00,16.45,16.46,16.45,16.45,61800.0,6.1277,6.1315,6.1277,6.1277,61800.0
2009-07-07 14:35:00,16.45,16.48,16.45,16.45,286300.0,6.1277,6.1389,6.1277,6.1277,286300.0
2009-07-07 14:40:00,16.45,16.46,16.43,16.44,311300.0,6.1277,6.1315,6.1203,6.124,311300.0
2009-07-07 14:45:00,16.44,16.45,16.43,16.43,208500.0,6.124,6.1277,6.1203,6.1203,208500.0
2009-07-07 14:50:00,16.43,16.44,16.4,16.41,267100.0,6.1203,6.124,6.1091,6.1128,267100.0
2009-07-07 14:55:00,16.41,16.44,16.4,16.44,168100.0,6.1128,6.124,6.1091,6.124,168100.0
2009-07-07 15:00:00,16.43,16.44,16.4,16.41,169900.0,6.1203,6.124,6.1091,6.1128,169900.0
2009-07-07 15:05:00,16.41,16.41,16.38,16.4,225200.0,6.1128,6.1128,6.1017,6.1091,225200.0
2009-07-07 15:10:00,16.4,16.42,16.39,16.42,214500.0,6.1091,6.1166,6.1054,6.1166,214500.0
2009-07-07 15:15:00,16.42,16.42,16.39,16.4,155200.0,6.1166,6.1166,6.1054,6.1091,155200.0
2009-07-07 15:20:00,16.39,16.4,16.39,16.4,94500.0,6.1054,6.1091,6.1054,6.1091,94500.0
2009-07-07 15:25:00,16.4,16.41,16.39,16.4,113800.0,6.1091,6.1128,6.1054,6.1091,113800.0
2009-07-07 15:30:00,16.41,16.41,16.39,16.4,86500.0,6.1128,6.1128,6.1054,6.1091,86500.0
2009-07-07 15:35:00,16.39,16.4,16.38,16.39,119600.0,6.1054,6.1091,6.1017,6.1054,119600.0
2009-07-07 15:40:00,16.38,16.39,16.37,16.37,281700.0,6.1017,6.1054,6.0979,6.0979,281700.0
2009-07-07 15:45:00,16.37,16.38,16.34,16.34,355800.0,6.0979,6.1017,6.0868,6.0868,355800.0
2009-07-07 15:50:00,16.34,16.35,16.32,16.34,533800.0,6.0868,6.0905,6.0793,6.0868,533800.0
2009-07-07 15:55:00,16.33,16.36,16.33,16.35,711100.0,6.083,6.0942,6.083,6.0905,711100.0
2009-07-08 09:30:00,16.42,16.46,16.36,16.39,154500.0,6.1166,6.1315,6.0942,6.1054,154500.0
2009-07-08 09:35:00,16.39,16.39,16.35,16.37,178700.0,6.1054,6.1054,6.0905,6.0979,178700.0
2009-07-08 09:40:00,16.37,16.37,16.34,16.37,443200.0,6.0979,6.0979,6.0868,6.0979,443200.0
2009-07-08 09:45:00,16.37,16.39,16.36,16.38,127100.0,6.0979,6.1054,6.0942,6.1017,127100.0
2009-07-08 09:50:00,16.38,16.41,16.38,16.38,145600.0,6.1017,6.1128,6.1017,6.1017,145600.0
2009-07-08 09:55:00,16.39,16.39,16.35,16.36,284900.0,6.1054,6.1054,6.0905,6.0942,284900.0
2009-07-08 10:00:00,16.37,16.39,16.35,16.37,109000.0,6.0979,6.1054,6.0905,6.0979,109000.0
2009-07-08 10:05:00,16.37,16.38,16.36,16.38,37600.0,6.0979,6.1017,6.0942,6.1017,37600.0
2009-07-08 10:10:00,16.37,16.38,16.36,16.36,107300.0,6.0979,6.1017,6.0942,6.0942,107300.0
2009-07-08 10:15:00,16.37,16.37,16.36,16.37,99500.0,6.0979,6.0979,6.0942,6.0979,99500.0
2009-07-08 10:20:00,16.37,16.38,16.36,16.37,121700.0,6.0979,6.1017,6.0942,6.0979,121700.0
2009-07-08 10:25:00,16.36,16.37,16.35,16.35,126700.0,6.0942,6.0979,6.0905,6.0905,126700.0
2009-07-08 10:30:00,16.36,16.38,16.35,16.37,133100.0,6.0942,6.1017,6.0905,6.0979,133100.0
2009-07-08 10:35:00,16.37,16.38,16.34,16.38,269100.0,6.0979,6.1017,6.0868,6.1017,269100.0
2009-07-08 10:40:00,16.37,16.38,16.37,16.38,40800.0,6.0979,6.1017,6.0979,6.1017,40800.0
2009-07-08 10:45:00,16.38,16.4,16.37,16.37,133500.0,6.1017,6.1091,6.0979,6.0979,133500.0
2009-07-08 10:50:00,16.37,16.39,16.36,16.37,101000.0,6.0979,6.1054,6.0942,6.0979,101000.0
2009-07-08 10:55:00,16.36,16.38,16.36,16.36,88100.0,6.0942,6.1017,6.0942,6.0942,88100.0
2009-07-08 11:00:00,16.36,16.36,16.35,16.35,57500.0,6.0942,6.0942,6.0905,6.0905,57500.0
2009-07-08 11:05:00,16.35,16.36,16.33,16.33,286800.0,6.0905,6.0942,6.083,6.083,286800.0
2009-07-08 11:10:00,16.33,16.34,16.33,16.33,70700.0,6.083,6.0868,6.083,6.083,70700.0
2009-07-08 11:15:00,16.34,16.36,16.33,16.36,261400.0,6.0868,6.0942,6.083,6.0942,261400.0
2009-07-08 11:20:00,16.36,16.36,16.35,16.36,95300.0,6.0942,6.0942,6.0905,6.0942,95300.0
2009-07-08 11:25:00,16.35,16.36,16.33,16.33,115400.0,6.0905,6.0942,6.083,6.083,115400.0
2009-07-08 11:30:00,16.34,16.34,16.33,16.33,63800.0,6.0868,6.0868,6.083,6.083,63800.0
2009-07-08 11:35:00,16.34,16.34,16.32,16.33,120400.0,6.0868,6.0868,6.0793,6.083,120400.0
2009-07-08 11:40:00,16.33,16.36,16.32,16.33,333500.0,6.083,6.0942,6.0793,6.083,333500.0
2009-07-08 11:45:00,16.34,16.35,16.33,16.34,185900.0,6.0868,6.0905,6.083,6.0868,185900.0
2009-07-08 11:50:00,16.33,16.34,16.32,16.32,88500.0,6.083,6.0868,6.0793,6.0793,88500.0
2009-07-08 11:55:00,16.32,16.36,16.32,16.35,121200.0,6.0793,6.0942,6.0793,6.0905,121200.0
2009-07-08 12:00:00,16.36,16.37,16.35,16.36,116200.0,6.0942,6.0979,6.0905,6.0942,116200.0
2009-07-08 12:05:00,16.35,16.36,16.35,16.35,92200.0,6.0905,6.0942,6.0905,6.0905,92200.0
2009-07-08 12:10:00,16.35,16.36,16.35,16.36,83900.0,6.0905,6.0942,6.0905,6.0942,83900.0
2009-07-08 12:15:00,16.35,16.37,16.35,16.36,301800.0,6.0905,6.0979,6.0905,6.0942,301800.0
2009-07-08 12:20:00,16.37,16.37,16.32,16.34,271000.0,6.0979,6.0979,6.0793,6.0868,271000.0
2009-07-08 12:25:00,16.34,16.35,16.33,16.33,88000.0,6.0868,6.0905,6.083,6.083,88000.0
2009-07-08 12:30:00,16.34,16.35,16.33,16.33,180200.0,6.0868,6.0905,6.083,6.083,180200.0
2009-07-08 12:35:00,16.34,16.34,16.3,16.31,292200.0,6.0868,6.0868,6.0719,6.0756,292200.0
2009-07-08 12:40:00,16.31,16.32,16.3,16.32,99200.0,6.0756,6.0793,6.0719,6.0793,99200.0
2009-07-08 12:45:00,16.31,16.32,16.31,16.32,51100.0,6.0756,6.0793,6.0756,6.0793,51100.0
2009-07-08 12:50:00,16.31,16.32,16.31,16.31,30400.0,6.0756,6.0793,6.0756,6.0756,30400.0
2009-07-08 12:55:00,16.32,16.32,16.3,16.3,112300.0,6.0793,6.0793,6.0719,6.0719,112300.0
2009-07-08 13:00:00,16.3,16.34,16.3,16.33,254400.0,6.0719,6.0868,6.0719,6.083,254400.0
2009-07-08 13:05:00,16.34,16.34,16.3,16.3,145300.0,6.0868,6.0868,6.0719,6.0719,145300.0
2009-07-08 13:10:00,16.3,16.32,16.29,16.29,218700.0,6.0719,6.0793,6.0681,6.0681,218700.0
2009-07-08 13:15:00,16.3,16.31,16.29,16.29,133800.0,6.0719,6.0756,6.0681,6.0681,133800.0
2009-07-08 13:20:00,16.3,16.32,16.29,16.31,80700.0,6.0719,6.0793,6.0681,6.0756,80700.0
2009-07-08 13:25:00,16.31,16.32,16.31,16.31,48200.0,6.0756,6.0793,6.0756,6.0756,48200.0
2009-07-08 13:30:00,16.31,16.32,16.31,16.32,82300.0,6.0756,6.0793,6.0756,6.0793,82300.0
2009-07-08 13:35:00,16.32,16.32,16.3,16.31,89900.0,6.0793,6.0793,6.0719,6.0756,89900.0
2009-07-08 13:40:00,16.31,16.32,16.3,16.32,90000.0,6.0756,6.0793,6.0719,6.0793,90000.0
2009-07-08 13:45:00,16.31,16.34,16.31,16.34,84300.0,6.0756,6.0868,6.0756,6.0868,84300.0
2009-07-08 13:50:00,16.34,16.34,16.33,16.34,53900.0,6.0868,6.0868,6.083,6.0868,53900.0
2009-07-08 13:55:00,16.33,16.34,16.33,16.34,129400.0,6.083,6.0868,6.083,6.0868,129400.0
2009-07-08 14:00:00,16.34,16.34,16.33,16.34,113800.0,6.0868,6.0868,6.083,6.0868,113800.0
2009-07-08 14:05:00,16.34,16.34,16.33,16.33,115100.0,6.0868,6.0868,6.083,6.083,115100.0
2009-07-08 14:10:00,16.34,16.34,16.33,16.34,171000.0,6.0868,6.0868,6.083,6.0868,171000.0
2009-07-08 14:15:00,16.33,16.34,16.31,16.32,174900.0,6.083,6.0868,6.0756,6.0793,174900.0
2009-07-08 14:20:00,16.31,16.32,16.31,16.31,84100.0,6.0756,6.0793,6.0756,6.0756,84100.0
2009-07-08 14:25:00,16.31,16.32,16.3,16.31,153100.0,6.0756,6.0793,6.0719,6.0756,153100.0
2009-07-08 14:30:00,16.3,16.33,16.3,16.31,242600.0,6.0719,6.083,6.0719,6.0756,242600.0
2009-07-08 14:35:00,16.31,16.34,16.31,16.34,185300.0,6.0756,6.0868,6.0756,6.0868,185300.0
2009-07-08 14:40:00,16.33,16.35,16.32,16.33,503500.0,6.083,6.0905,6.0793,6.083,503500.0
2009-07-08 14:45:00,16.33,16.35,16.33,16.35,180700.0,6.083,6.0905,6.083,6.0905,180700.0
2009-07-08 14:50:00,16.34,16.35,16.33,16.35,481500.0,6.0868,6.0905,6.083,6.0905,481500.0
2009-07-08 14:55:00,16.34,16.36,16.34,16.36,104200.0,6.0868,6.0942,6.0868,6.0942,104200.0
2009-07-08 15:00:00,16.36,16.37,16.35,16.36,199700.0,6.0942,6.0979,6.0905,6.0942,199700.0
2009-07-08 15:05:00,16.36,16.37,16.34,16.34,442000.0,6.0942,6.0979,6.0868,6.0868,442000.0
2009-07-08 15:10:00,16.34,16.37,16.34,16.36,417500.0,6.0868,6.0979,6.0868,6.0942,417500.0
2009-07-08 15:15:00,16.35,16.36,16.34,16.34,129500.0,6.0905,6.0942,6.0868,6.0868,129500.0
2009-07-08 15:20:00,16.35,16.36,16.33,16.34,457100.0,6.0905,6.0942,6.083,6.0868,457100.0
2009-07-08 15:25:00,16.34,16.36,16.33,16.35,353100.0,6.0868,6.0942,6.083,6.0905,353100.0
2009-07-08 15:30:00,16.34,16.36,16.34,16.36,346800.0,6.0868,6.0942,6.0868,6.0942,346800.0
2009-07-08 15:35:00,16.36,16.37,16.35,16.37,289000.0,6.0942,6.0979,6.0905,6.0979,289000.0
2009-07-08 15:40:00,16.37,16.38,16.36,16.38,253000.0,6.0979,6.1017,6.0942,6.1017,253000.0
2009-07-08 15:45:00,16.38,16.4,16.38,16.39,389400.0,6.1017,6.1091,6.1017,6.1054,389400.0
2009-07-08 15:50:00,16.4,16.41,16.38,16.38,473600.0,6.1091,6.1128,6.1017,6.1017,473600.0
2009-07-08 15:55:00,16.39,16.4,16.38,16.39,674400.0,6.1054,6.1091,6.1017,6.1054,674400.0
2009-07-09 09:30:00,16.44,16.44,16.33,16.36,453100.0,6.124,6.124,6.083,6.0942,453100.0
2009-07-09 09:35:00,16.36,16.36,16.32,16.32,256200.0,6.0942,6.0942,6.0793,6.0793,256200.0
2009-07-09 09:40:00,16.33,16.38,16.32,16.37,232700.0,6.083,6.1017,6.0793,6.0979,232700.0
2009-07-09 09:45:00,16.38,16.38,16.32,16.35,152600.0,6.1017,6.1017,6.0793,6.0905,152600.0
2009-07-09 09:50:00,16.35,16.42,16.34,16.4,340900.0,6.0905,6.1166,6.0868,6.1091,340900.0
2009-07-09 09:55:00,16.41,16.42,16.39,16.4,200300.0,6.1128,6.1166,6.1054,6.1091,200300.0
2009-07-09 10:00:00,16.4,16.42,16.37,16.37,220000.0,6.1091,6.1166,6.0979,6.0979,220000.0
2009-07-09 10:05:00,16.37,16.38,16.35,16.35,256600.0,6.0979,6.1017,6.0905,6.0905,256600.0
2009-07-09 10:10:00,16.36,16.36,16.34,16.34,68800.0,6.0942,6.0942,6.0868,6.0868,68800.0
2009-07-09 10:15:00,16.34,16.35,16.32,16.33,316700.0,6.0868,6.0905,6.0793,6.083,316700.0
2009-07-09 10:20:00,16.33,16.34,16.33,16.34,94800.0,6.083,6.0868,6.083,6.0868,94800.0
2009-07-09 10:25:00,16.34,16.34,16.33,16.34,129700.0,6.0868,6.0868,6.083,6.0868,129700.0
2009-07-09 10:30:00,16.34,16.36,16.33,16.35,267100.0,6.0868,6.0942,6.083,6.0905,267100.0
2009-07-09 10:35:00,16.34,16.35,16.33,16.35,168100.0,6.0868,6.0905,6.083,6.0905,168100.0
2009-07-09 10:40:00,16.35,16.36,16.34,16.35,82100.0,6.0905,6.0942,6.0868,6.0905,82100.0
2009-07-09 10:45:00,16.35,16.38,16.34,16.35,140500.0,6.0905,6.1017,6.0868,6.0905,140500.0
2009-07-09 10:50:00,16.34,16.36,16.34,16.35,51900.0,6.0868,6.0942,6.0868,6.0905,51900.0
2009-07-09 10:55:00,16.35,16.36,16.35,16.35,22900.0,6.0905,6.0942,6.0905,6.0905,22900.0
2009-07-09 11:00:00,16.35,16.36,16.32,16.34,228500.0,6.0905,6.0942,6.0793,6.0868,228500.0
2009-07-09 11:05:00,16.34,16.34,16.32,16.32,290400.0,6.0868,6.0868,6.0793,6.0793,290400.0
2009-07-09 11:10:00,16.32,16.33,16.32,16.32,53300.0,6.0793,6.083,6.0793,6.0793,53300.0
2009-07-09 11:15:00,16.32,16.35,16.3,16.34,479500.0,6.0793,6.0905,6.0719,6.0868,479500.0
2009-07-09 11:20:00,16.34,16.35,16.33,16.34,110800.0,6.0868,6.0905,6.083,6.0868,110800.0
2009-07-09 11:25:00,16.35,16.37,16.34,16.36,159600.0,6.0905,6.0979,6.0868,6.0942,159600.0
2009-07-09 11:30:00,16.37,16.37,16.34,16.36,505400.0,6.0979,6.0979,6.0868,6.0942,505400.0
2009-07-09 11:35:00,16.36,16.37,16.36,16.37,26100.0,6.0942,6.0979,6.0942,6.0979,26100.0
2009-07-09 11:40:00,16.37,16.37,16.36,16.37,44000.0,6.0979,6.0979,6.0942,6.0979,44000.0
2009-07-09 11:45:00,16.36,16.38,16.36,16.37,69700.0,6.0942,6.1017,6.0942,6.0979,69700.0
2009-07-09 11:50:00,16.37,16.38,16.37,16.37,18800.0,6.0979,6.1017,6.0979,6.0979,18800.0
2009-07-09 11:55:00,16.37,16.38,16.34,16.34,71400.0,6.0979,6.1017,6.0868,6.0868,71400.0
2009-07-09 12:00:00,16.34,16.35,16.33,16.34,84000.0,6.0868,6.0905,6.083,6.0868,84000.0
2009-07-09 12:05:00,16.34,16.34,16.33,16.33,107700.0,6.0868,6.0868,6.083,6.083,107700.0
2009-07-09 12:10:00,16.33,16.37,16.32,16.37,212700.0,6.083,6.0979,6.0793,6.0979,212700.0
2009-07-09 12:15:00,16.36,16.37,16.36,16.37,12400.0,6.0942,6.0979,6.0942,6.0979,12400.0
2009-07-09 12:20:00,16.37,16.38,16.36,16.37,178900.0,6.0979,6.1017,6.0942,6.0979,178900.0
2009-07-09 12:25:00,16.37,16.39,16.37,16.38,47300.0,6.0979,6.1054,6.0979,6.1017,47300.0
2009-07-09 12:30:00,16.38,16.39,16.38,16.38,52700.0,6.1017,6.1054,6.1017,6.1017,52700.0
2009-07-09 12:35:00,16.38,16.39,16.37,16.37,67400.0,6.1017,6.1054,6.0979,6.0979,67400.0
2009-07-09 12:40:00,16.37,16.38,16.37,16.37,23000.0,6.0979,6.1017,6.0979,6.0979,23000.0
2009-07-09 12:45:00,16.38,16.38,16.37,16.37,16200.0,6.1017,6.1017,6.0979,6.0979,16200.0
2009-07-09 12:50:00,16.37,16.38,16.35,16.35,353100.0,6.0979,6.1017,6.0905,6.0905,353100.0
2009-07-09 12:55:00,16.36,16.36,16.35,16.35,124300.0,6.0942,6.0942,6.0905,6.0905,124300.0
2009-07-09 13:00:00,16.36,16.36,16.34,16.34,204100.0,6.0942,6.0942,6.0868,6.0868,204100.0
2009-07-09 13:05:00,16.34,16.35,16.33,16.33,116900.0,6.0868,6.0905,6.083,6.083,116900.0
2009-07-09 13:10:00,16.33,16.37,16.33,16.36,155700.0,6.083,6.0979,6.083,6.0942,155700.0
2009-07-09 13:15:00,16.37,16.37,16.36,16.37,74300.0,6.0979,6.0979,6.0942,6.0979,74300.0
2009-07-09 13:20:00,16.36,16.37,16.33,16.33,166000.0,6.0942,6.0979,6.083,6.083,166000.0
2009-07-09 13:25:00,16.34,16.34,16.33,16.34,135200.0,6.0868,6.0868,6.083,6.0868,135200.0
2009-07-09 13:30:00,16.33,16.35,16.33,16.33,209400.0,6.083,6.0905,6.083,6.083,209400.0
2009-07-09 13:35:00,16.33,16.37,16.33,16.36,262800.0,6.083,6.0979,6.083,6.0942,262800.0
2009-07-09 13:40:00,16.36,16.37,16.35,16.35,99100.0,6.0942,6.0979,6.0905,6.0905,99100.0
2009-07-09 13:45:00,16.35,16.36,16.34,16.36,297400.0,6.0905,6.0942,6.0868,6.0942,297400.0
2009-07-09 13:50:00,16.36,16.37,16.35,16.37,136200.0,6.0942,6.0979,6.0905,6.0979,136200.0
2009-07-09 13:55:00,16.37,16.37,16.36,16.37,38600.0,6.0979,6.0979,6.0942,6.0979,38600.0
2009-07-09 14:00:00,16.37,16.37,16.36,16.37,56900.0,6.0979,6.0979,6.0942,6.0979,56900.0
2009-07-09 14:05:00,16.36,16.37,16.36,16.37,40700.0,6.0942,6.0979,6.0942,6.0979,40700.0
2009-07-09 14:10:00,16.36,16.37,16.36,16.36,44200.0,6.0942,6.0979,6.0942,6.0942,44200.0
2009-07-09 14:15:00,16.36,16.37,16.36,16.36,57600.0,6.0942,6.0979,6.0942,6.0942,57600.0
2009-07-09 14:20:00,16.37,16.37,16.35,16.35,153700.0,6.0979,6.0979,6.0905,6.0905,153700.0
2009-07-09 14:25:00,16.35,16.36,16.35,16.35,109900.0,6.0905,6.0942,6.0905,6.0905,109900.0
2009-07-09 14:30:00,16.36,16.41,16.35,16.39,784200.0,6.0942,6.1128,6.0905,6.1054,784200.0
2009-07-09 14:35:00,16.39,16.4,16.38,16.38,134100.0,6.1054,6.1091,6.1017,6.1017,134100.0
2009-07-09 14:40:00,16.38,16.39,16.35,16.36,117900.0,6.1017,6.1054,6.0905,6.0942,117900.0
2009-07-09 14:45:00,16.35,16.38,16.35,16.38,185300.0,6.0905,6.1017,6.0905,6.1017,185300.0
2009-07-09 14:50:00,16.37,16.4,16.37,16.4,106900.0,6.0979,6.1091,6.0979,6.1091,106900.0
2009-07-09 14:55:00,16.4,16.4,16.39,16.39,78500.0,6.1091,6.1091,6.1054,6.1054,78500.0
2009-07-09 15:00:00,16.39,16.39,16.36,16.38,239900.0,6.1054,6.1054,6.0942,6.1017,239900.0
2009-07-09 15:05:00,16.38,16.38,16.36,16.37,77600.0,6.1017,6.1017,6.0942,6.0979,77600.0
2009-07-09 15:10:00,16.36,16.37,16.36,16.36,58000.0,6.0942,6.0979,6.0942,6.0942,58000.0
2009-07-09 15:15:00,16.37,16.37,16.36,16.36,66900.0,6.0979,6.0979,6.0942,6.0942,66900.0
2009-07-09 15:20:00,16.36,16.37,16.35,16.35,137300.0,6.0942,6.0979,6.0905,6.0905,137300.0
2009-07-09 15:25:00,16.35,16.36,16.35,16.36,196200.0,6.0905,6.0942,6.0905,6.0942,196200.0
2009-07-09 15:30:00,16.35,16.36,16.34,16.35,436400.0,6.0905,6.0942,6.0868,6.0905,436400.0
2009-07-09 15:35:00,16.34,16.35,16.33,16.34,267300.0,6.0868,6.0905,6.083,6.0868,267300.0
2009-07-09 15:40:00,16.34,16.36,16.33,16.34,775400.0,6.0868,6.0942,6.083,6.0868,775400.0
2009-07-09 15:45:00,16.35,16.37,16.34,16.37,311600.0,6.0905,6.0979,6.0868,6.0979,311600.0
2009-07-09 15:50:00,16.37,16.37,16.35,16.35,377700.0,6.0979,6.0979,6.0905,6.0905,377700.0
2009-07-09 15:55:00,16.36,16.37,16.35,16.35,680300.0,6.0942,6.0979,6.0905,6.0905,680300.0
2009-07-10 09:30:00,16.49,16.52,16.44,16.49,744900.0,6.1426,6.1538,6.124,6.1426,744900.0
2009-07-10 09:35:00,16.49,16.49,16.42,16.45,292900.0,6.1426,6.1426,6.1166,6.1277,292900.0
2009-07-10 09:40:00,16.45,16.5,16.45,16.5,150000.0,6.1277,6.1464,6.1277,6.1464,150000.0
2009-07-10 09:45:00,16.5,16.52,16.48,16.51,147400.0,6.1464,6.1538,6.1389,6.1501,147400.0
2009-07-10 09:50:00,16.51,16.53,16.49,16.49,211900.0,6.1501,6.1575,6.1426,6.1426,211900.0
2009-07-10 09:55:00,16.49,16.5,16.44,16.47,272500.0,6.1426,6.1464,6.124,6.1352,272500.0
2009-07-10 10:00:00,16.46,16.49,16.42,16.43,651600.0,6.1315,6.1426,6.1166,6.1203,651600.0
2009-07-10 10:05:00,16.42,16.45,16.29,16.45,120100.0,6.1166,6.1277,6.0681,6.1277,120100.0
2009-07-10 10:10:00,16.45,16.46,16.29,16.45,142800.0,6.1277,6.1315,6.0681,6.1277,142800.0
2009-07-10 10:15:00,16.46,16.5,16.45,16.49,211800.0,6.1315,6.1464,6.1277,6.1426,211800.0
2009-07-10 10:20:00,16.49,16.51,16.49,16.5,89900.0,6.1426,6.1501,6.1426,6.1464,89900.0
2009-07-10 10:25:00,16.51,16.51,16.49,16.51,219400.0,6.1501,6.1501,6.1426,6.1501,219400.0
2009-07-10 10:30:00,16.51,16.51,16.49,16.51,229200.0,6.1501,6.1501,6.1426,6.1501,229200.0
2009-07-10 10:35:00,16.5,16.51,16.49,16.5,88200.0,6.1464,6.1501,6.1426,6.1464,88200.0
2009-07-10 10:40:00,16.49,16.51,16.49,16.5,132300.0,6.1426,6.1501,6.1426,6.1464,132300.0
2009-07-10 10:45:00,16.5,16.51,16.5,16.5,135000.0,6.1464,6.1501,6.1464,6.1464,135000.0
2009-07-10 10:50:00,16.5,16.51,16.5,16.51,59400.0,6.1464,6.1501,6.1464,6.1501,59400.0
2009-07-10 10:55:00,16.5,16.51,16.5,16.5,65000.0,6.1464,6.1501,6.1464,6.1464,65000.0
2009-07-10 11:00:00,16.5,16.51,16.48,16.5,362400.0,6.1464,6.1501,6.1389,6.1464,362400.0
2009-07-10 11:05:00,16.5,16.51,16.5,16.51,41400.0,6.1464,6.1501,6.1464,6.1501,41400.0
2009-07-10 11:10:00,16.51,16.51,16.48,16.48,111900.0,6.1501,6.1501,6.1389,6.1389,111900.0
2009-07-10 11:15:00,16.48,16.5,16.46,16.46,223100.0,6.1389,6.1464,6.1315,6.1315,223100.0
2009-07-10 11:20:00,16.46,16.5,16.46,16.49,193900.0,6.1315,6.1464,6.1315,6.1426,193900.0
2009-07-10 11:25:00,16.49,16.5,16.47,16.48,111400.0,6.1426,6.1464,6.1352,6.1389,111400.0
2009-07-10 11:30:00,16.48,16.49,16.47,16.49,156600.0,6.1389,6.1426,6.1352,6.1426,156600.0
2009-07-10 11:35:00,16.48,16.49,16.47,16.48,87900.0,6.1389,6.1426,6.1352,6.1389,87900.0
2009-07-10 11:40:00,16.47,16.48,16.44,16.47,190100.0,6.1352,6.1389,6.124,6.1352,190100.0
2009-07-10 11:45:00,16.47,16.48,16.47,16.48,45500.0,6.1352,6.1389,6.1352,6.1389,45500.0
2009-07-10 11:50:00,16.48,16.49,16.47,16.49,147100.0,6.1389,6.1426,6.1352,6.1426,147100.0
2009-07-10 11:55:00,16.5,16.5,16.48,16.49,76800.0,6.1464,6.1464,6.1389,6.1426,76800.0
2009-07-10 12:00:00,16.49,16.5,16.48,16.5,181200.0,6.1426,6.1464,6.1389,6.1464,181200.0
2009-07-10 12:05:00,16.49,16.5,16.47,16.49,68800.0,6.1426,6.1464,6.1352,6.1426,68800.0
2009-07-10 12:10:00,16.5,16.5,16.49,16.5,45300.0,6.1464,6.1464,6.1426,6.1464,45300.0
2009-07-10 12:15:00,16.5,16.51,16.49,16.5,162200.0,6.1464,6.1501,6.1426,6.1464,162200.0
2009-07-10 12:20:00,16.51,16.51,16.5,16.5,52200.0,6.1501,6.1501,6.1464,6.1464,52200.0
2009-07-10 12:25:00,16.51,16.51,16.49,16.5,109000.0,6.1501,6.1501,6.1426,6.1464,109000.0
2009-07-10 12:30:00,16.49,16.5,16.49,16.49,60400.0,6.1426,6.1464,6.1426,6.1426,60400.0
2009-07-10 12:35:00,16.5,16.5,16.49,16.49,73200.0,6.1464,6.1464,6.1426,6.1426,73200.0
2009-07-10 12:40:00,16.5,16.5,16.49,16.49,187800.0,6.1464,6.1464,6.1426,6.1426,187800.0
2009-07-10 12:45:00,16.5,16.5,16.46,16.47,263200.0,6.1464,6.1464,6.1315,6.1352,263200.0
2009-07-10 12:50:00,16.46,16.47,16.46,16.46,83400.0,6.1315,6.1352,6.1315,6.1315,83400.0
2009-07-10 12:55:00,16.46,16.47,16.45,16.45,69300.0,6.1315,6.1352,6.1277,6.1277,69300.0
2009-07-10 13:00:00,16.46,16.46,16.45,16.46,33600.0,6.1315,6.1315,6.1277,6.1315,33600.0
2009-07-10 13:05:00,16.45,16.46,16.44,16.46,175000.0,6.1277,6.1315,6.124,6.1315,175000.0
2009-07-10 13:10:00,16.45,16.46,16.45,16.45,40600.0,6.1277,6.1315,6.1277,6.1277,40600.0
2009-07-10 13:15:00,16.45,16.46,16.45,16.45,48900.0,6.1277,6.1315,6.1277,6.1277,48900.0
2009-07-10 13:20:00,16.45,16.46,16.41,16.41,186800.0,6.1277,6.1315,6.1128,6.1128,186800.0
2009-07-10 13:25:00,16.41,16.43,16.41,16.42,122800.0,6.1128,6.1203,6.1128,6.1166,122800.0
2009-07-10 13:30:00,16.43,16.47,16.42,16.47,195100.0,6.1203,6.1352,6.1166,6.1352,195100.0
2009-07-10 13:35:00,16.47,16.47,16.46,16.46,24600.0,6.1352,6.1352,6.1315,6.1315,24600.0
2009-07-10 13:40:00,16.47,16.49,16.46,16.49,92200.0,6.1352,6.1426,6.1315,6.1426,92200.0
2009-07-10 13:45:00,16.49,16.49,16.47,16.47,68000.0,6.1426,6.1426,6.1352,6.1352,68000.0
2009-07-10 13:50:00,16.47,16.48,16.45,16.46,294000.0,6.1352,6.1389,6.1277,6.1315,294000.0
2009-07-10 13:55:00,16.46,16.49,16.46,16.48,185700.0,6.1315,6.1426,6.1315,6.1389,185700.0
2009-07-10 14:00:00,16.47,16.5,16.47,16.47,179800.0,6.1352,6.1464,6.1352,6.1352,179800.0
2009-07-10 14:05:00,16.47,16.48,16.46,16.46,71800.0,6.1352,6.1389,6.1315,6.1315,71800.0
2009-07-10 14:10:00,16.46,16.46,16.45,16.45,69900.0,6.1315,6.1315,6.1277,6.1277,69900.0
2009-07-10 14:15:00,16.46,16.47,16.45,16.47,108000.0,6.1315,6.1352,6.1277,6.1352,108000.0
2009-07-10 14:20:00,16.46,16.47,16.43,16.43,57700.0,6.1315,6.1352,6.1203,6.1203,57700.0
2009-07-10 14:25:00,16.43,16.44,16.41,16.42,71500.0,6.1203,6.124,6.1128,6.1166,71500.0
2009-07-10 14:30:00,16.42,16.43,16.4,16.4,114000.0,6.1166,6.1203,6.1091,6.1091,114000.0
2009-07-10 14:35:00,16.4,16.44,16.4,16.43,225000.0,6.1091,6.124,6.1091,6.1203,225000.0
2009-07-10 14:40:00,16.44,16.44,16.42,16.42,77200.0,6.124,6.124,6.1166,6.1166,77200.0
2009-07-10 14:45:00,16.42,16.43,16.41,16.42,49300.0,6.1166,6.1203,6.1128,6.1166,49300.0
2009-07-10 14:50:00,16.42,16.43,16.41,16.43,110600.0,6.1166,6.1203,6.1128,6.1203,110600.0
2009-07-10 14:55:00,16.42,16.43,16.41,16.42,126300.0,6.1166,6.1203,6.1128,6.1166,126300.0
2009-07-10 15:00:00,16.42,16.44,16.42,16.44,252200.0,6.1166,6.124,6.1166,6.124,252200.0
2009-07-10 15:05:00,16.44,16.45,16.41,16.41,113700.0,6.124,6.1277,6.1128,6.1128,113700.0
2009-07-10 15:10:00,16.42,16.46,16.41,16.45,307200.0,6.1166,6.1315,6.1128,6.1277,307200.0
2009-07-10 15:15:00,16.46,16.48,16.45,16.46,105100.0,6.1315,6.1389,6.1277,6.1315,105100.0
2009-07-10 15:20:00,16.46,16.47,16.44,16.44,69200.0,6.1315,6.1352,6.124,6.124,69200.0
2009-07-10 15:25:00,16.45,16.45,16.42,16.42,84700.0,6.1277,6.1277,6.1166,6.1166,84700.0
2009-07-10 15:30:00,16.42,16.43,16.41,16.41,96900.0,6.1166,6.1203,6.1128,6.1128,96900.0
2009-07-10 15:35:00,16.41,16.45,16.41,16.44,283000.0,6.1128,6.1277,6.1128,6.124,283000.0
2009-07-10 15:40:00,16.44,16.46,16.42,16.43,515000.0,6.124,6.1315,6.1166,6.1203,515000.0
2009-07-10 15:45:00,16.43,16.48,16.42,16.48,197400.0,6.1203,6.1389,6.1166,6.1389,197400.0
2009-07-10 15:50:00,16.48,16.48,16.45,16.46,309500.0,6.1389,6.1389,6.1277,6.1315,309500.0
2009-07-10 15:55:00,16.47,16.48,16.46,16.47,533000.0,6.1352,6.1389,6.1315,6.1352,533000.0
2009-07-13 09:30:00,16.45,16.53,16.45,16.48,406700.0,6.1277,6.1575,6.1277,6.1389,406700.0
2009-07-13 09:35:00,16.48,16.55,16.47,16.53,185600.0,6.1389,6.165,6.1352,6.1575,185600.0
2009-07-13 09:40:00,16.53,16.56,16.53,16.55,116100.0,6.1575,6.1687,6.1575,6.165,116100.0
2009-07-13 09:45:00,16.54,16.57,16.53,16.55,195900.0,6.1613,6.1724,6.1575,6.165,195900.0
2009-07-13 09:50:00,16.56,16.6,16.56,16.6,239300.0,6.1687,6.1836,6.1687,6.1836,239300.0
2009-07-13 09:55:00,16.59,16.6,16.56,16.56,113200.0,6.1799,6.1836,6.1687,6.1687,113200.0
2009-07-13 10:00:00,16.56,16.65,16.54,16.54,652900.0,6.1687,6.2022,6.1613,6.1613,652900.0
2009-07-13 10:05:00,16.54,16.55,16.48,16.51,176800.0,6.1613,6.165,6.1389,6.1501,176800.0
2009-07-13 10:10:00,16.51,16.51,16.47,16.48,61100.0,6.1501,6.1501,6.1352,6.1389,61100.0
2009-07-13 10:15:00,16.48,16.5,16.47,16.48,209200.0,6.1389,6.1464,6.1352,6.1389,209200.0
2009-07-13 10:20:00,16.49,16.5,16.49,16.5,180100.0,6.1426,6.1464,6.1426,6.1464,180100.0
2009-07-13 10:25:00,16.5,16.51,16.49,16.5,142700.0,6.1464,6.1501,6.1426,6.1464,142700.0
2009-07-13 10:30:00,16.51,16.54,16.5,16.52,233300.0,6.1501,6.1613,6.1464,6.1538,233300.0
2009-07-13 10:35:00,16.52,16.56,16.51,16.56,249700.0,6.1538,6.1687,6.1501,6.1687,249700.0
2009-07-13 10:40:00,16.56,16.56,16.53,16.53,74200.0,6.1687,6.1687,6.1575,6.1575,74200.0
2009-07-13 10:45:00,16.53,16.54,16.52,16.52,49400.0,6.1575,6.1613,6.1538,6.1538,49400.0
2009-07-13 10:50:00,16.52,16.53,16.49,16.5,135700.0,6.1538,6.1575,6.1426,6.1464,135700.0
2009-07-13 10:55:00,16.49,16.53,16.49,16.52,90000.0,6.1426,6.1575,6.1426,6.1538,90000.0
2009-07-13 11:00:00,16.53,16.53,16.52,16.53,87700.0,6.1575,6.1575,6.1538,6.1575,87700.0
2009-07-13 11:05:00,16.53,16.54,16.52,16.53,91500.0,6.1575,6.1613,6.1538,6.1575,91500.0
2009-07-13 11:10:00,16.54,16.54,16.53,16.53,131200.0,6.1613,6.1613,6.1575,6.1575,131200.0
2009-07-13 11:15:00,16.53,16.54,16.53,16.54,43600.0,6.1575,6.1613,6.1575,6.1613,43600.0
2009-07-13 11:20:00,16.54,16.55,16.51,16.53,233100.0,6.1613,6.165,6.1501,6.1575,233100.0
2009-07-13 11:25:00,16.52,16.53,16.52,16.52,60800.0,6.1538,6.1575,6.1538,6.1538,60800.0
2009-07-13 11:30:00,16.53,16.58,16.52,16.57,183300.0,6.1575,6.1762,6.1538,6.1724,183300.0
2009-07-13 11:35:00,16.57,16.59,16.57,16.59,69400.0,6.1724,6.1799,6.1724,6.1799,69400.0
2009-07-13 11:40:00,16.59,16.61,16.58,16.61,92000.0,6.1799,6.1873,6.1762,6.1873,92000.0
2009-07-13 11:45:00,16.61,16.64,16.6,16.64,108000.0,6.1873,6.1985,6.1836,6.1985,108000.0
2009-07-13 11:50:00,16.64,16.64,16.63,16.64,52000.0,6.1985,6.1985,6.1948,6.1985,52000.0
2009-07-13 11:55:00,16.63,16.64,16.63,16.64,91600.0,6.1948,6.1985,6.1948,6.1985,91600.0
2009-07-13 12:00:00,16.64,16.65,16.63,16.65,73400.0,6.1985,6.2022,6.1948,6.2022,73400.0
2009-07-13 12:05:00,16.65,16.65,16.64,16.65,29600.0,6.2022,6.2022,6.1985,6.2022,29600.0
2009-07-13 12:10:00,16.65,16.65,16.64,16.65,32300.0,6.2022,6.2022,6.1985,6.2022,32300.0
2009-07-13 12:15:00,16.65,16.65,16.62,16.62,161900.0,6.2022,6.2022,6.1911,6.1911,161900.0
2009-07-13 12:20:00,16.62,16.63,16.61,16.61,148400.0,6.1911,6.1948,6.1873,6.1873,148400.0
2009-07-13 12:25:00,16.62,16.62,16.61,16.61,24600.0,6.1911,6.1911,6.1873,6.1873,24600.0
2009-07-13 12:30:00,16.62,16.63,16.61,16.63,66600.0,6.1911,6.1948,6.1873,6.1948,66600.0
2009-07-13 12:35:00,16.63,16.63,16.62,16.63,17800.0,6.1948,6.1948,6.1911,6.1948,17800.0
2009-07-13 12:40:00,16.62,16.63,16.62,16.62,14200.0,6.1911,6.1948,6.1911,6.1911,14200.0
2009-07-13 12:45:00,16.63,16.63,16.62,16.63,234000.0,6.1948,6.1948,6.1911,6.1948,234000.0
2009-07-13 12:50:00,16.63,16.63,16.61,16.61,103200.0,6.1948,6.1948,6.1873,6.1873,103200.0
2009-07-13 12:55:00,16.61,16.62,16.59,16.59,111400.0,6.1873,6.1911,6.1799,6.1799,111400.0
2009-07-13 13:00:00,16.59,16.6,16.59,16.6,28800.0,6.1799,6.1836,6.1799,6.1836,28800.0
2009-07-13 13:05:00,16.59,16.6,16.58,16.59,49600.0,6.1799,6.1836,6.1762,6.1799,49600.0
2009-07-13 13:10:00,16.58,16.59,16.58,16.59,49600.0,6.1762,6.1799,6.1762,6.1799,49600.0
2009-07-13 13:15:00,16.59,16.61,16.58,16.61,177400.0,6.1799,6.1873,6.1762,6.1873,177400.0
2009-07-13 13:20:00,16.6,16.61,16.6,16.61,55200.0,6.1836,6.1873,6.1836,6.1873,55200.0
2009-07-13 13:25:00,16.61,16.61,16.6,16.61,32100.0,6.1873,6.1873,6.1836,6.1873,32100.0
2009-07-13 13:30:00,16.61,16.62,16.6,16.62,122600.0,6.1873,6.1911,6.1836,6.1911,122600.0
2009-07-13 13:35:00,16.62,16.62,16.61,16.61,34400.0,6.1911,6.1911,6.1873,6.1873,34400.0
2009-07-13 13:40:00,16.62,16.62,16.61,16.61,30400.0,6.1911,6.1911,6.1873,6.1873,30400.0
2009-07-13 13:45:00,16.62,16.63,16.61,16.63,143000.0,6.1911,6.1948,6.1873,6.1948,143000.0
2009-07-13 13:50:00,16.62,16.63,16.61,16.63,242200.0,6.1911,6.1948,6.1873,6.1948,242200.0
2009-07-13 13:55:00,16.61,16.63,16.61,16.63,64900.0,6.1873,6.1948,6.1873,6.1948,64900.0
2009-07-13 14:00:00,16.63,16.63,16.62,16.63,27200.0,6.1948,6.1948,6.1911,6.1948,27200.0
2009-07-13 14:05:00,16.62,16.64,16.62,16.63,88600.0,6.1911,6.1985,6.1911,6.1948,88600.0
2009-07-13 14:10:00,16.63,16.64,16.63,16.63,41900.0,6.1948,6.1985,6.1948,6.1948,41900.0
2009-07-13 14:15:00,16.63,16.64,16.63,16.63,34000.0,6.1948,6.1985,6.1948,6.1948,34000.0
2009-07-13 14:20:00,16.63,16.64,16.61,16.62,148500.0,6.1948,6.1985,6.1873,6.1911,148500.0
2009-07-13 14:25:00,16.61,16.62,16.61,16.61,80700.0,6.1873,6.1911,6.1873,6.1873,80700.0
2009-07-13 14:30:00,16.61,16.64,16.6,16.63,183700.0,6.1873,6.1985,6.1836,6.1948,183700.0
2009-07-13 14:35:00,16.64,16.66,16.63,16.65,190600.0,6.1985,6.206,6.1948,6.2022,190600.0
2009-07-13 14:40:00,16.66,16.66,16.64,16.66,300800.0,6.206,6.206,6.1985,6.206,300800.0
2009-07-13 14:45:00,16.66,16.67,16.64,16.65,147200.0,6.206,6.2097,6.1985,6.2022,147200.0
2009-07-13 14:50:00,16.65,16.66,16.64,16.65,99000.0,6.2022,6.206,6.1985,6.2022,99000.0
2009-07-13 14:55:00,16.65,16.65,16.63,16.63,74800.0,6.2022,6.2022,6.1948,6.1948,74800.0
2009-07-13 15:00:00,16.64,16.66,16.63,16.65,100900.0,6.1985,6.206,6.1948,6.2022,100900.0
2009-07-13 15:05:00,16.66,16.67,16.65,16.67,102300.0,6.206,6.2097,6.2022,6.2097,102300.0
2009-07-13 15:10:00,16.67,16.67,16.65,16.65,93300.0,6.2097,6.2097,6.2022,6.2022,93300.0
2009-07-13 15:15:00,16.64,16.66,16.63,16.65,107200.0,6.1985,6.206,6.1948,6.2022,107200.0
2009-07-13 15:20:00,16.65,16.66,16.64,16.65,159800.0,6.2022,6.206,6.1985,6.2022,159800.0
2009-07-13 15:25:00,16.65,16.66,16.62,16.65,236500.0,6.2022,6.206,6.1911,6.2022,236500.0
2009-07-13 15:30:00,16.66,16.66,16.64,16.65,271700.0,6.206,6.206,6.1985,6.2022,271700.0
2009-07-13 15:35:00,16.65,16.66,16.65,16.65,222400.0,6.2022,6.206,6.2022,6.2022,222400.0
2009-07-13 15:40:00,16.66,16.68,16.65,16.66,349500.0,6.206,6.2134,6.2022,6.206,349500.0
2009-07-13 15:45:00,16.66,16.67,16.64,16.65,369400.0,6.206,6.2097,6.1985,6.2022,369400.0
2009-07-13 15:50:00,16.66,16.67,16.64,16.65,527200.0,6.206,6.2097,6.1985,6.2022,527200.0
2009-07-13 15:55:00,16.64,16.68,16.62,16.67,1254400.0,6.1985,6.2134,6.1911,6.2097,1254400.0
2009-07-14 09:30:00,16.63,16.7,16.59,16.64,308100.0,6.1948,6.2209,6.1799,6.1985,308100.0
2009-07-14 09:35:00,16.64,16.7,16.64,16.68,257000.0,6.1985,6.2209,6.1985,6.2134,257000.0
2009-07-14 09:40:00,16.68,16.69,16.64,16.68,136500.0,6.2134,6.2171,6.1985,6.2134,136500.0
2009-07-14 09:45:00,16.69,16.69,16.65,16.68,92700.0,6.2171,6.2171,6.2022,6.2134,92700.0
2009-07-14 09:50:00,16.67,16.68,16.64,16.66,125200.0,6.2097,6.2134,6.1985,6.206,125200.0
2009-07-14 09:55:00,16.66,16.66,16.64,16.65,174600.0,6.206,6.206,6.1985,6.2022,174600.0
2009-07-14 10:00:00,16.64,16.68,16.64,16.67,191700.0,6.1985,6.2134,6.1985,6.2097,191700.0
2009-07-14 10:05:00,16.66,16.69,16.66,16.66,199600.0,6.206,6.2171,6.206,6.206,199600.0
2009-07-14 10:10:00,16.67,16.67,16.65,16.65,94300.0,6.2097,6.2097,6.2022,6.2022,94300.0
2009-07-14 10:15:00,16.66,16.68,16.65,16.67,96400.0,6.206,6.2134,6.2022,6.2097,96400.0
2009-07-14 10:20:00,16.66,16.67,16.65,16.66,41500.0,6.206,6.2097,6.2022,6.206,41500.0
2009-07-14 10:25:00,16.66,16.66,16.65,16.65,73300.0,6.206,6.206,6.2022,6.2022,73300.0
2009-07-14 10:30:00,16.66,16.66,16.65,16.65,105900.0,6.206,6.206,6.2022,6.2022,105900.0
2009-07-14 10:35:00,16.65,16.66,16.63,16.64,238100.0,6.2022,6.206,6.1948,6.1985,238100.0
2009-07-14 10:40:00,16.64,16.66,16.64,16.65,119800.0,6.1985,6.206,6.1985,6.2022,119800.0
2009-07-14 10:45:00,16.65,16.66,16.65,16.65,48100.0,6.2022,6.206,6.2022,6.2022,48100.0
2009-07-14 10:50:00,16.66,16.66,16.63,16.63,72700.0,6.206,6.206,6.1948,6.1948,72700.0
2009-07-14 10:55:00,16.63,16.65,16.61,16.61,250100.0,6.1948,6.2022,6.1873,6.1873,250100.0
2009-07-14 11:00:00,16.61,16.62,16.61,16.62,25800.0,6.1873,6.1911,6.1873,6.1911,25800.0
2009-07-14 11:05:00,16.61,16.62,16.61,16.61,147300.0,6.1873,6.1911,6.1873,6.1873,147300.0
2009-07-14 11:10:00,16.61,16.64,16.59,16.64,473500.0,6.1873,6.1985,6.1799,6.1985,473500.0
2009-07-14 11:15:00,16.64,16.66,16.64,16.65,71100.0,6.1985,6.206,6.1985,6.2022,71100.0
2009-07-14 11:20:00,16.65,16.65,16.63,16.63,65400.0,6.2022,6.2022,6.1948,6.1948,65400.0
2009-07-14 11:25:00,16.63,16.64,16.58,16.58,776300.0,6.1948,6.1985,6.1762,6.1762,776300.0
2009-07-14 11:30:00,16.59,16.6,16.56,16.58,238600.0,6.1799,6.1836,6.1687,6.1762,238600.0
2009-07-14 11:35:00,16.58,16.62,16.57,16.61,327800.0,6.1762,6.1911,6.1724,6.1873,327800.0
2009-07-14 11:40:00,16.62,16.63,16.61,16.61,110800.0,6.1911,6.1948,6.1873,6.1873,110800.0
2009-07-14 11:45:00,16.61,16.62,16.6,16.6,95600.0,6.1873,6.1911,6.1836,6.1836,95600.0
2009-07-14 11:50:00,16.6,16.61,16.59,16.59,305000.0,6.1836,6.1873,6.1799,6.1799,305000.0
2009-07-14 11:55:00,16.59,16.61,16.59,16.61,84800.0,6.1799,6.1873,6.1799,6.1873,84800.0
2009-07-14 12:00:00,16.61,16.61,16.59,16.59,135900.0,6.1873,6.1873,6.1799,6.1799,135900.0
2009-07-14 12:05:00,16.6,16.6,16.57,16.58,243500.0,6.1836,6.1836,6.1724,6.1762,243500.0
2009-07-14 12:10:00,16.57,16.59,16.56,16.59,150400.0,6.1724,6.1799,6.1687,6.1799,150400.0
2009-07-14 12:15:00,16.58,16.61,16.58,16.61,264900.0,6.1762,6.1873,6.1762,6.1873,264900.0
2009-07-14 12:20:00,16.6,16.61,16.6,16.61,72200.0,6.1836,6.1873,6.1836,6.1873,72200.0
2009-07-14 12:25:00,16.6,16.62,16.6,16.62,77200.0,6.1836,6.1911,6.1836,6.1911,77200.0
2009-07-14 12:30:00,16.62,16.63,16.6,16.6,127500.0,6.1911,6.1948,6.1836,6.1836,127500.0
2009-07-14 12:35:00,16.6,16.61,16.6,16.61,21100.0,6.1836,6.1873,6.1836,6.1873,21100.0
2009-07-14 12:40:00,16.6,16.62,16.6,16.6,73000.0,6.1836,6.1911,6.1836,6.1836,73000.0
2009-07-14 12:45:00,16.61,16.62,16.6,16.62,85100.0,6.1873,6.1911,6.1836,6.1911,85100.0
2009-07-14 12:50:00,16.62,16.62,16.61,16.61,50700.0,6.1911,6.1911,6.1873,6.1873,50700.0
2009-07-14 12:55:00,16.62,16.63,16.6,16.61,330900.0,6.1911,6.1948,6.1836,6.1873,330900.0
2009-07-14 13:00:00,16.6,16.64,16.6,16.64,266000.0,6.1836,6.1985,6.1836,6.1985,266000.0
2009-07-14 13:05:00,16.64,16.64,16.62,16.63,375900.0,6.1985,6.1985,6.1911,6.1948,375900.0
2009-07-14 13:10:00,16.63,16.64,16.61,16.62,153700.0,6.1948,6.1985,6.1873,6.1911,153700.0
2009-07-14 13:15:00,16.61,16.62,16.6,16.6,67700.0,6.1873,6.1911,6.1836,6.1836,67700.0
2009-07-14 13:20:00,16.61,16.61,16.59,16.61,128700.0,6.1873,6.1873,6.1799,6.1873,128700.0
2009-07-14 13:25:00,16.61,16.62,16.6,16.61,66600.0,6.1873,6.1911,6.1836,6.1873,66600.0
2009-07-14 13:30:00,16.61,16.62,16.61,16.61,31400.0,6.1873,6.1911,6.1873,6.1873,31400.0
2009-07-14 13:35:00,16.61,16.62,16.6,16.6,50900.0,6.1873,6.1911,6.1836,6.1836,50900.0
2009-07-14 13:40:00,16.6,16.61,16.59,16.61,130000.0,6.1836,6.1873,6.1799,6.1873,130000.0
2009-07-14 13:45:00,16.61,16.61,16.6,16.61,38500.0,6.1873,6.1873,6.1836,6.1873,38500.0
2009-07-14 13:50:00,16.61,16.61,16.6,16.61,105000.0,6.1873,6.1873,6.1836,6.1873,105000.0
2009-07-14 13:55:00,16.6,16.61,16.6,16.61,44100.0,6.1836,6.1873,6.1836,6.1873,44100.0
2009-07-14 14:00:00,16.6,16.62,16.59,16.61,320800.0,6.1836,6.1911,6.1799,6.1873,320800.0
2009-07-14 14:05:00,16.62,16.64,16.61,16.64,112100.0,6.1911,6.1985,6.1873,6.1985,112100.0
2009-07-14 14:10:00,16.64,16.64,16.63,16.64,27800.0,6.1985,6.1985,6.1948,6.1985,27800.0
2009-07-14 14:15:00,16.64,16.64,16.63,16.63,48600.0,6.1985,6.1985,6.1948,6.1948,48600.0
2009-07-14 14:20:00,16.63,16.64,16.63,16.64,122000.0,6.1948,6.1985,6.1948,6.1985,122000.0
2009-07-14 14:25:00,16.63,16.64,16.63,16.63,101400.0,6.1948,6.1985,6.1948,6.1948,101400.0
2009-07-14 14:30:00,16.63,16.65,16.63,16.64,373400.0,6.1948,6.2022,6.1948,6.1985,373400.0
2009-07-14 14:35:00,16.64,16.65,16.63,16.63,64700.0,6.1985,6.2022,6.1948,6.1948,64700.0
2009-07-14 14:40:00,16.63,16.64,16.63,16.64,77100.0,6.1948,6.1985,6.1948,6.1985,77100.0
2009-07-14 14:45:00,16.64,16.65,16.63,16.65,95700.0,6.1985,6.2022,6.1948,6.2022,95700.0
2009-07-14 14:50:00,16.65,16.65,16.63,16.63,58100.0,6.2022,6.2022,6.1948,6.1948,58100.0
2009-07-14 14:55:00,16.63,16.64,16.63,16.63,89800.0,6.1948,6.1985,6.1948,6.1948,89800.0
2009-07-14 15:00:00,16.63,16.64,16.62,16.63,75400.0,6.1948,6.1985,6.1911,6.1948,75400.0
2009-07-14 15:05:00,16.62,16.65,16.62,16.65,183700.0,6.1911,6.2022,6.1911,6.2022,183700.0
2009-07-14 15:10:00,16.65,16.65,16.63,16.64,160000.0,6.2022,6.2022,6.1948,6.1985,160000.0
2009-07-14 15:15:00,16.64,16.64,16.63,16.63,60300.0,6.1985,6.1985,6.1948,6.1948,60300.0
2009-07-14 15:20:00,16.63,16.64,16.62,16.64,163100.0,6.1948,6.1985,6.1911,6.1985,163100.0
2009-07-14 15:25:00,16.64,16.64,16.62,16.63,137300.0,6.1985,6.1985,6.1911,6.1948,137300.0
2009-07-14 15:30:00,16.62,16.63,16.61,16.61,135100.0,6.1911,6.1948,6.1873,6.1873,135100.0
2009-07-14 15:35:00,16.61,16.62,16.61,16.61,87500.0,6.1873,6.1911,6.1873,6.1873,87500.0
2009-07-14 15:40:00,16.61,16.64,16.6,16.63,500300.0,6.1873,6.1985,6.1836,6.1948,500300.0
2009-07-14 15:45:00,16.64,16.64,16.61,16.62,388900.0,6.1985,6.1985,6.1873,6.1911,388900.0
2009-07-14 15:50:00,16.63,16.63,16.62,16.63,215600.0,6.1948,6.1948,6.1911,6.1948,215600.0
2009-07-14 15:55:00,16.62,16.65,16.62,16.64,694400.0,6.1911,6.2022,6.1911,6.1985,694400.0
2009-07-15 09:30:00,16.75,16.75,16.61,16.64,329200.0,6.2395,6.2395,6.1873,6.1985,329200.0
2009-07-15 09:35:00,16.64,16.65,16.61,16.63,251600.0,6.1985,6.2022,6.1873,6.1948,251600.0
2009-07-15 09:40:00,16.64,16.7,16.63,16.68,446300.0,6.1985,6.2209,6.1948,6.2134,446300.0
2009-07-15 09:45:00,16.68,16.7,16.65,16.7,342000.0,6.2134,6.2209,6.2022,6.2209,342000.0
2009-07-15 09:50:00,16.7,16.71,16.67,16.69,345500.0,6.2209,6.2246,6.2097,6.2171,345500.0
2009-07-15 09:55:00,16.69,16.74,16.67,16.74,442000.0,6.2171,6.2358,6.2097,6.2358,442000.0
2009-07-15 10:00:00,16.73,16.76,16.73,16.73,265100.0,6.232,6.2432,6.232,6.232,265100.0
2009-07-15 10:05:00,16.72,16.73,16.7,16.7,225300.0,6.2283,6.232,6.2209,6.2209,225300.0
2009-07-15 10:10:00,16.7,16.73,16.7,16.73,509700.0,6.2209,6.232,6.2209,6.232,509700.0
2009-07-15 10:15:00,16.73,16.73,16.71,16.73,132000.0,6.232,6.232,6.2246,6.232,132000.0
2009-07-15 10:20:00,16.72,16.74,16.72,16.74,402400.0,6.2283,6.2358,6.2283,6.2358,402400.0
2009-07-15 10:25:00,16.74,16.76,16.73,16.76,404900.0,6.2358,6.2432,6.232,6.2432,404900.0
2009-07-15 10:30:00,16.75,16.77,16.75,16.77,282300.0,6.2395,6.2469,6.2395,6.2469,282300.0
2009-07-15 10:35:00,16.76,16.77,16.71,16.71,171200.0,6.2432,6.2469,6.2246,6.2246,171200.0
2009-07-15 10:40:00,16.72,16.73,16.72,16.73,107100.0,6.2283,6.232,6.2283,6.232,107100.0
2009-07-15 10:45:00,16.72,16.74,16.72,16.73,167500.0,6.2283,6.2358,6.2283,6.232,167500.0
2009-07-15 10:50:00,16.73,16.74,16.71,16.71,148000.0,6.232,6.2358,6.2246,6.2246,148000.0
2009-07-15 10:55:00,16.71,16.72,16.71,16.72,110600.0,6.2246,6.2283,6.2246,6.2283,110600.0
2009-07-15 11:00:00,16.71,16.72,16.7,16.7,81200.0,6.2246,6.2283,6.2209,6.2209,81200.0
2009-07-15 11:05:00,16.7,16.71,16.7,16.71,65400.0,6.2209,6.2246,6.2209,6.2246,65400.0
2009-07-15 11:10:00,16.7,16.72,16.68,16.68,158800.0,6.2209,6.2283,6.2134,6.2134,158800.0
2009-07-15 11:15:00,16.69,16.7,16.68,16.7,109400.0,6.2171,6.2209,6.2134,6.2209,109400.0
2009-07-15 11:20:00,16.7,16.73,16.69,16.73,132000.0,6.2209,6.232,6.2171,6.232,132000.0
2009-07-15 11:25:00,16.73,16.73,16.72,16.73,71200.0,6.232,6.232,6.2283,6.232,71200.0
2009-07-15 11:30:00,16.73,16.73,16.71,16.72,183100.0,6.232,6.232,6.2246,6.2283,183100.0
2009-07-15 11:35:00,16.71,16.72,16.71,16.71,103300.0,6.2246,6.2283,6.2246,6.2246,103300.0
2009-07-15 11:40:00,16.72,16.72,16.69,16.69,302700.0,6.2283,6.2283,6.2171,6.2171,302700.0
2009-07-15 11:45:00,16.7,16.7,16.69,16.69,147400.0,6.2209,6.2209,6.2171,6.2171,147400.0
2009-07-15 11:50:00,16.7,16.7,16.69,16.69,84200.0,6.2209,6.2209,6.2171,6.2171,84200.0
2009-07-15 11:55:00,16.69,16.7,16.69,16.7,55600.0,6.2171,6.2209,6.2171,6.2209,55600.0
2009-07-15 12:00:00,16.7,16.71,16.69,16.71,370300.0,6.2209,6.2246,6.2171,6.2246,370300.0
2009-07-15 12:05:00,16.71,16.73,16.7,16.73,219500.0,6.2246,6.232,6.2209,6.232,219500.0
2009-07-15 12:10:00,16.73,16.74,16.72,16.74,120100.0,6.232,6.2358,6.2283,6.2358,120100.0
2009-07-15 12:15:00,16.74,16.78,16.73,16.77,311300.0,6.2358,6.2507,6.232,6.2469,311300.0
2009-07-15 12:20:00,16.78,16.8,16.77,16.79,333300.0,6.2507,6.2581,6.2469,6.2544,333300.0
2009-07-15 12:25:00,16.78,16.79,16.76,16.77,139300.0,6.2507,6.2544,6.2432,6.2469,139300.0
2009-07-15 12:30:00,16.77,16.77,16.76,16.76,225900.0,6.2469,6.2469,6.2432,6.2432,225900.0
2009-07-15 12:35:00,16.77,16.77,16.75,16.76,225700.0,6.2469,6.2469,6.2395,6.2432,225700.0
2009-07-15 12:40:00,16.77,16.77,16.76,16.77,68500.0,6.2469,6.2469,6.2432,6.2469,68500.0
2009-07-15 12:45:00,16.77,16.78,16.75,16.75,230300.0,6.2469,6.2507,6.2395,6.2395,230300.0
2009-07-15 12:50:00,16.75,16.76,16.74,16.75,101200.0,6.2395,6.2432,6.2358,6.2395,101200.0
2009-07-15 12:55:00,16.75,16.75,16.72,16.73,207400.0,6.2395,6.2395,6.2283,6.232,207400.0
2009-07-15 13:00:00,16.74,16.74,16.71,16.72,174000.0,6.2358,6.2358,6.2246,6.2283,174000.0
2009-07-15 13:05:00,16.73,16.75,16.73,16.74,150700.0,6.232,6.2395,6.232,6.2358,150700.0
2009-07-15 13:10:00,16.74,16.77,16.73,16.77,293200.0,6.2358,6.2469,6.232,6.2469,293200.0
2009-07-15 13:15:00,16.78,16.79,16.77,16.78,59400.0,6.2507,6.2544,6.2469,6.2507,59400.0
2009-07-15 13:20:00,16.78,16.79,16.78,16.78,45300.0,6.2507,6.2544,6.2507,6.2507,45300.0
2009-07-15 13:25:00,16.78,16.8,16.78,16.8,147600.0,6.2507,6.2581,6.2507,6.2581,147600.0
2009-07-15 13:30:00,16.79,16.8,16.78,16.78,135200.0,6.2544,6.2581,6.2507,6.2507,135200.0
2009-07-15 13:35:00,16.79,16.8,16.77,16.8,196200.0,6.2544,6.2581,6.2469,6.2581,196200.0
2009-07-15 13:40:00,16.8,16.8,16.79,16.79,62900.0,6.2581,6.2581,6.2544,6.2544,62900.0
2009-07-15 13:45:00,16.8,16.8,16.79,16.8,154000.0,6.2581,6.2581,6.2544,6.2581,154000.0
2009-07-15 13:50:00,16.79,16.83,16.79,16.81,417600.0,6.2544,6.2693,6.2544,6.2618,417600.0
2009-07-15 13:55:00,16.81,16.82,16.78,16.78,134500.0,6.2618,6.2656,6.2507,6.2507,134500.0
2009-07-15 14:00:00,16.78,16.8,16.77,16.8,165200.0,6.2507,6.2581,6.2469,6.2581,165200.0
2009-07-15 14:05:00,16.8,16.81,16.76,16.76,155100.0,6.2581,6.2618,6.2432,6.2432,155100.0
2009-07-15 14:10:00,16.76,16.77,16.75,16.75,75700.0,6.2432,6.2469,6.2395,6.2395,75700.0
2009-07-15 14:15:00,16.75,16.78,16.74,16.75,273000.0,6.2395,6.2507,6.2358,6.2395,273000.0
2009-07-15 14:20:00,16.76,16.78,16.73,16.78,212400.0,6.2432,6.2507,6.232,6.2507,212400.0
2009-07-15 14:25:00,16.78,16.78,16.76,16.76,79500.0,6.2507,6.2507,6.2432,6.2432,79500.0
2009-07-15 14:30:00,16.77,16.78,16.76,16.78,132500.0,6.2469,6.2507,6.2432,6.2507,132500.0
2009-07-15 14:35:00,16.77,16.78,16.76,16.77,83300.0,6.2469,6.2507,6.2432,6.2469,83300.0
2009-07-15 14:40:00,16.76,16.78,16.75,16.78,178200.0,6.2432,6.2507,6.2395,6.2507,178200.0
2009-07-15 14:45:00,16.78,16.8,16.77,16.8,274200.0,6.2507,6.2581,6.2469,6.2581,274200.0
2009-07-15 14:50:00,16.8,16.8,16.79,16.79,67200.0,6.2581,6.2581,6.2544,6.2544,67200.0
2009-07-15 14:55:00,16.8,16.8,16.79,16.8,138700.0,6.2581,6.2581,6.2544,6.2581,138700.0
2009-07-15 15:00:00,16.8,16.8,16.78,16.78,97100.0,6.2581,6.2581,6.2507,6.2507,97100.0
2009-07-15 15:05:00,16.78,16.79,16.75,16.79,354900.0,6.2507,6.2544,6.2395,6.2544,354900.0
2009-07-15 15:10:00,16.79,16.8,16.77,16.78,282200.0,6.2544,6.2581,6.2469,6.2507,282200.0
2009-07-15 15:15:00,16.77,16.78,16.77,16.77,74700.0,6.2469,6.2507,6.2469,6.2469,74700.0
2009-07-15 15:20:00,16.77,16.8,16.77,16.79,215400.0,6.2469,6.2581,6.2469,6.2544,215400.0
2009-07-15 15:25:00,16.8,16.8,16.78,16.79,370100.0,6.2581,6.2581,6.2507,6.2544,370100.0
2009-07-15 15:30:00,16.78,16.79,16.77,16.78,247400.0,6.2507,6.2544,6.2469,6.2507,247400.0
2009-07-15 15:35:00,16.79,16.81,16.78,16.81,277200.0,6.2544,6.2618,6.2507,6.2618,277200.0
2009-07-15 15:40:00,16.81,16.84,16.8,16.83,378700.0,6.2618,6.273,6.2581,6.2693,378700.0
2009-07-15 15:45:00,16.84,16.88,16.83,16.87,850400.0,6.273,6.2879,6.2693,6.2842,850400.0
2009-07-15 15:50:00,16.88,16.89,16.85,16.86,809300.0,6.2879,6.2916,6.2767,6.2805,809300.0
2009-07-15 15:55:00,16.86,16.86,16.83,16.85,819000.0,6.2805,6.2805,6.2693,6.2767,819000.0
2009-07-16 09:30:00,16.78,16.85,16.78,16.84,245700.0,6.2507,6.2767,6.2507,6.273,245700.0
2009-07-16 09:35:00,16.85,16.86,16.81,16.83,230800.0,6.2767,6.2805,6.2618,6.2693,230800.0
2009-07-16 09:40:00,16.83,16.89,16.82,16.88,340700.0,6.2693,6.2916,6.2656,6.2879,340700.0
2009-07-16 09:45:00,16.89,16.92,16.87,16.92,201500.0,6.2916,6.3028,6.2842,6.3028,201500.0
2009-07-16 09:50:00,16.92,16.97,16.91,16.97,298400.0,6.3028,6.3214,6.2991,6.3214,298400.0
2009-07-16 09:55:00,16.97,16.99,16.94,16.99,271600.0,6.3214,6.3289,6.3103,6.3289,271600.0
2009-07-16 10:00:00,16.99,17.0,16.97,16.98,155800.0,6.3289,6.3326,6.3214,6.3252,155800.0
2009-07-16 10:05:00,16.98,17.0,16.96,16.99,167700.0,6.3252,6.3326,6.3177,6.3289,167700.0
2009-07-16 10:10:00,16.99,16.99,16.97,16.99,111900.0,6.3289,6.3289,6.3214,6.3289,111900.0
2009-07-16 10:15:00,16.99,17.0,16.98,16.99,247900.0,6.3289,6.3326,6.3252,6.3289,247900.0
2009-07-16 10:20:00,16.98,16.99,16.96,16.96,111700.0,6.3252,6.3289,6.3177,6.3177,111700.0
2009-07-16 10:25:00,16.97,16.99,16.96,16.99,147500.0,6.3214,6.3289,6.3177,6.3289,147500.0
2009-07-16 10:30:00,16.99,17.02,16.98,17.01,581400.0,6.3289,6.3401,6.3252,6.3363,581400.0
2009-07-16 10:35:00,17.01,17.03,17.0,17.01,178700.0,6.3363,6.3438,6.3326,6.3363,178700.0
2009-07-16 10:40:00,17.02,17.03,17.01,17.03,95200.0,6.3401,6.3438,6.3363,6.3438,95200.0
2009-07-16 10:45:00,17.03,17.03,16.99,17.01,194300.0,6.3438,6.3438,6.3289,6.3363,194300.0
2009-07-16 10:50:00,17.0,17.01,17.0,17.01,212800.0,6.3326,6.3363,6.3326,6.3363,212800.0
2009-07-16 10:55:00,17.01,17.02,17.0,17.01,57500.0,6.3363,6.3401,6.3326,6.3363,57500.0
2009-07-16 11:00:00,17.0,17.01,16.99,17.0,193800.0,6.3326,6.3363,6.3289,6.3326,193800.0
2009-07-16 11:05:00,17.0,17.03,17.0,17.01,107600.0,6.3326,6.3438,6.3326,6.3363,107600.0
2009-07-16 11:10:00,17.02,17.02,16.98,16.98,138200.0,6.3401,6.3401,6.3252,6.3252,138200.0
2009-07-16 11:15:00,16.98,17.01,16.98,17.01,354600.0,6.3252,6.3363,6.3252,6.3363,354600.0
2009-07-16 11:20:00,17.0,17.01,17.0,17.0,207500.0,6.3326,6.3363,6.3326,6.3326,207500.0
2009-07-16 11:25:00,17.0,17.02,17.0,17.0,182300.0,6.3326,6.3401,6.3326,6.3326,182300.0
2009-07-16 11:30:00,17.0,17.01,17.0,17.0,58700.0,6.3326,6.3363,6.3326,6.3326,58700.0
2009-07-16 11:35:00,17.0,17.01,17.0,17.0,72100.0,6.3326,6.3363,6.3326,6.3326,72100.0
2009-07-16 11:40:00,17.01,17.01,17.0,17.0,102100.0,6.3363,6.3363,6.3326,6.3326,102100.0
2009-07-16 11:45:00,17.0,17.01,16.99,17.01,247300.0,6.3326,6.3363,6.3289,6.3363,247300.0
2009-07-16 11:50:00,17.0,17.01,17.0,17.0,278700.0,6.3326,6.3363,6.3326,6.3326,278700.0
2009-07-16 11:55:00,17.0,17.04,17.0,17.04,454200.0,6.3326,6.3475,6.3326,6.3475,454200.0
2009-07-16 12:00:00,17.03,17.05,17.03,17.05,78000.0,6.3438,6.3512,6.3438,6.3512,78000.0
2009-07-16 12:05:00,17.05,17.05,17.04,17.05,51000.0,6.3512,6.3512,6.3475,6.3512,51000.0
2009-07-16 12:10:00,17.04,17.05,17.04,17.05,105600.0,6.3475,6.3512,6.3475,6.3512,105600.0
2009-07-16 12:15:00,17.05,17.06,17.04,17.06,236000.0,6.3512,6.355,6.3475,6.355,236000.0
2009-07-16 12:20:00,17.06,17.06,17.05,17.06,51200.0,6.355,6.355,6.3512,6.355,51200.0
2009-07-16 12:25:00,17.05,17.07,17.05,17.07,131000.0,6.3512,6.3587,6.3512,6.3587,131000.0
2009-07-16 12:30:00,17.06,17.07,17.04,17.04,240800.0,6.355,6.3587,6.3475,6.3475,240800.0
2009-07-16 12:35:00,17.04,17.04,17.0,17.02,198700.0,6.3475,6.3475,6.3326,6.3401,198700.0
2009-07-16 12:40:00,17.02,17.03,17.0,17.0,122100.0,6.3401,6.3438,6.3326,6.3326,122100.0
2009-07-16 12:45:00,17.0,17.01,17.0,17.0,121200.0,6.3326,6.3363,6.3326,6.3326,121200.0
2009-07-16 12:50:00,17.0,17.01,16.99,17.0,255100.0,6.3326,6.3363,6.3289,6.3326,255100.0
2009-07-16 12:55:00,17.0,17.01,16.97,16.97,250200.0,6.3326,6.3363,6.3214,6.3214,250200.0
2009-07-16 13:00:00,16.97,16.98,16.95,16.95,160800.0,6.3214,6.3252,6.314,6.314,160800.0
2009-07-16 13:05:00,16.95,16.96,16.94,16.95,281800.0,6.314,6.3177,6.3103,6.314,281800.0
2009-07-16 13:10:00,16.95,16.96,16.94,16.95,320000.0,6.314,6.3177,6.3103,6.314,320000.0
2009-07-16 13:15:00,16.95,16.96,16.95,16.95,103400.0,6.314,6.3177,6.314,6.314,103400.0
2009-07-16 13:20:00,16.95,16.96,16.95,16.95,139300.0,6.314,6.3177,6.314,6.314,139300.0
2009-07-16 13:25:00,16.96,16.97,16.93,16.96,429000.0,6.3177,6.3214,6.3065,6.3177,429000.0
2009-07-16 13:30:00,16.97,16.98,16.96,16.98,190400.0,6.3214,6.3252,6.3177,6.3252,190400.0
2009-07-16 13:35:00,16.98,16.98,16.96,16.97,91200.0,6.3252,6.3252,6.3177,6.3214,91200.0
2009-07-16 13:40:00,16.97,16.98,16.96,16.97,106900.0,6.3214,6.3252,6.3177,6.3214,106900.0
2009-07-16 13:45:00,16.97,16.98,16.97,16.98,25700.0,6.3214,6.3252,6.3214,6.3252,25700.0
2009-07-16 13:50:00,16.98,17.01,16.97,17.0,282400.0,6.3252,6.3363,6.3214,6.3326,282400.0
2009-07-16 13:55:00,17.01,17.01,17.0,17.0,34600.0,6.3363,6.3363,6.3326,6.3326,34600.0
2009-07-16 14:00:00,17.0,17.01,17.0,17.0,208600.0,6.3326,6.3363,6.3326,6.3326,208600.0
2009-07-16 14:05:00,16.99,17.01,16.99,17.0,82100.0,6.3289,6.3363,6.3289,6.3326,82100.0
2009-07-16 14:10:00,17.0,17.03,16.98,17.03,274200.0,6.3326,6.3438,6.3252,6.3438,274200.0
2009-07-16 14:15:00,17.03,17.03,17.0,17.0,129300.0,6.3438,6.3438,6.3326,6.3326,129300.0
2009-07-16 14:20:00,17.0,17.01,17.0,17.0,26300.0,6.3326,6.3363,6.3326,6.3326,26300.0
2009-07-16 14:25:00,17.01,17.03,17.0,17.02,323600.0,6.3363,6.3438,6.3326,6.3401,323600.0
2009-07-16 14:30:00,17.02,17.02,17.0,17.0,107100.0,6.3401,6.3401,6.3326,6.3326,107100.0
2009-07-16 14:35:00,17.0,17.03,17.0,17.02,141400.0,6.3326,6.3438,6.3326,6.3401,141400.0
2009-07-16 14:40:00,17.03,17.03,17.02,17.03,68100.0,6.3438,6.3438,6.3401,6.3438,68100.0
2009-07-16 14:45:00,17.03,17.06,17.02,17.05,149800.0,6.3438,6.355,6.3401,6.3512,149800.0
2009-07-16 14:50:00,17.06,17.07,17.05,17.07,108800.0,6.355,6.3587,6.3512,6.3587,108800.0
2009-07-16 14:55:00,17.07,17.07,17.05,17.05,192400.0,6.3587,6.3587,6.3512,6.3512,192400.0
2009-07-16 15:00:00,17.05,17.09,17.03,17.08,628100.0,6.3512,6.3661,6.3438,6.3624,628100.0
2009-07-16 15:05:00,17.09,17.09,17.05,17.06,905300.0,6.3661,6.3661,6.3512,6.355,905300.0
2009-07-16 15:10:00,17.06,17.07,17.04,17.06,507900.0,6.355,6.3587,6.3475,6.355,507900.0
2009-07-16 15:15:00,17.06,17.06,17.03,17.04,315900.0,6.355,6.355,6.3438,6.3475,315900.0
2009-07-16 15:20:00,17.03,17.05,17.02,17.04,798300.0,6.3438,6.3512,6.3401,6.3475,798300.0
2009-07-16 15:25:00,17.03,17.04,16.99,17.0,634400.0,6.3438,6.3475,6.3289,6.3326,634400.0
2009-07-16 15:30:00,16.99,17.0,16.99,17.0,294400.0,6.3289,6.3326,6.3289,6.3326,294400.0
2009-07-16 15:35:00,17.0,17.01,16.98,16.99,859900.0,6.3326,6.3363,6.3252,6.3289,859900.0
2009-07-16 15:40:00,16.98,17.01,16.97,17.0,650400.0,6.3252,6.3363,6.3214,6.3326,650400.0
2009-07-16 15:45:00,16.99,17.01,16.99,17.0,651400.0,6.3289,6.3363,6.3289,6.3326,651400.0
2009-07-16 15:50:00,17.0,17.01,17.0,17.01,295200.0,6.3326,6.3363,6.3326,6.3363,295200.0
2009-07-16 15:55:00,17.01,17.01,16.99,17.0,535800.0,6.3363,6.3363,6.3289,6.3326,535800.0
2009-07-17 09:30:00,17.01,17.05,16.95,16.98,1779800.0,6.3363,6.3512,6.314,6.3252,1779800.0
2009-07-17 09:35:00,16.97,17.02,16.97,17.02,126800.0,6.3214,6.3401,6.3214,6.3401,126800.0
2009-07-17 09:40:00,17.01,17.09,17.01,17.07,287800.0,6.3363,6.3661,6.3363,6.3587,287800.0
2009-07-17 09:45:00,17.08,17.1,17.06,17.08,207600.0,6.3624,6.3699,6.355,6.3624,207600.0
2009-07-17 09:50:00,17.07,17.08,17.04,17.07,188500.0,6.3587,6.3624,6.3475,6.3587,188500.0
2009-07-17 09:55:00,17.07,17.1,17.07,17.09,193100.0,6.3587,6.3699,6.3587,6.3661,193100.0
2009-07-17 10:00:00,17.09,17.12,17.09,17.12,281700.0,6.3661,6.3773,6.3661,6.3773,281700.0
2009-07-17 10:05:00,17.11,17.14,17.11,17.14,155300.0,6.3736,6.3848,6.3736,6.3848,155300.0
2009-07-17 10:10:00,17.14,17.14,17.12,17.12,147400.0,6.3848,6.3848,6.3773,6.3773,147400.0
2009-07-17 10:15:00,17.13,17.13,17.11,17.13,195000.0,6.381,6.381,6.3736,6.381,195000.0
2009-07-17 10:20:00,17.13,17.15,17.13,17.14,141800.0,6.381,6.3885,6.381,6.3848,141800.0
2009-07-17 10:25:00,17.14,17.15,17.12,17.12,340000.0,6.3848,6.3885,6.3773,6.3773,340000.0
2009-07-17 10:30:00,17.12,17.18,17.12,17.16,587600.0,6.3773,6.3997,6.3773,6.3922,587600.0
2009-07-17 10:35:00,17.16,17.17,17.15,17.15,103000.0,6.3922,6.3959,6.3885,6.3885,103000.0
2009-07-17 10:40:00,17.15,17.16,17.14,17.15,168400.0,6.3885,6.3922,6.3848,6.3885,168400.0
2009-07-17 10:45:00,17.15,17.16,17.15,17.15,30800.0,6.3885,6.3922,6.3885,6.3885,30800.0
2009-07-17 10:50:00,17.15,17.19,17.15,17.18,277600.0,6.3885,6.4034,6.3885,6.3997,277600.0
2009-07-17 10:55:00,17.17,17.18,17.17,17.18,55300.0,6.3959,6.3997,6.3959,6.3997,55300.0
2009-07-17 11:00:00,17.17,17.18,17.17,17.18,46700.0,6.3959,6.3997,6.3959,6.3997,46700.0
2009-07-17 11:05:00,17.17,17.2,17.17,17.2,219000.0,6.3959,6.4071,6.3959,6.4071,219000.0
2009-07-17 11:10:00,17.2,17.24,17.19,17.23,324500.0,6.4071,6.422,6.4034,6.4183,324500.0
2009-07-17 11:15:00,17.24,17.27,17.23,17.27,450500.0,6.422,6.4332,6.4183,6.4332,450500.0
2009-07-17 11:20:00,17.27,17.32,17.26,17.32,407700.0,6.4332,6.4518,6.4295,6.4518,407700.0
2009-07-17 11:25:00,17.32,17.33,17.29,17.3,184100.0,6.4518,6.4555,6.4406,6.4444,184100.0
2009-07-17 11:30:00,17.29,17.31,17.29,17.29,222600.0,6.4406,6.4481,6.4406,6.4406,222600.0
2009-07-17 11:35:00,17.29,17.3,17.23,17.25,202000.0,6.4406,6.4444,6.4183,6.4257,202000.0
2009-07-17 11:40:00,17.25,17.27,17.23,17.25,144900.0,6.4257,6.4332,6.4183,6.4257,144900.0
2009-07-17 11:45:00,17.24,17.25,17.24,17.24,44600.0,6.422,6.4257,6.422,6.422,44600.0
2009-07-17 11:50:00,17.25,17.25,17.24,17.24,59100.0,6.4257,6.4257,6.422,6.422,59100.0
2009-07-17 11:55:00,17.24,17.25,17.2,17.22,212200.0,6.422,6.4257,6.4071,6.4146,212200.0
2009-07-17 12:00:00,17.21,17.22,17.21,17.22,85000.0,6.4108,6.4146,6.4108,6.4146,85000.0
2009-07-17 12:05:00,17.22,17.26,17.21,17.26,159400.0,6.4146,6.4295,6.4108,6.4295,159400.0
2009-07-17 12:10:00,17.26,17.26,17.24,17.26,207700.0,6.4295,6.4295,6.422,6.4295,207700.0
2009-07-17 12:15:00,17.26,17.26,17.25,17.25,40300.0,6.4295,6.4295,6.4257,6.4257,40300.0
2009-07-17 12:20:00,17.25,17.26,17.24,17.25,80000.0,6.4257,6.4295,6.422,6.4257,80000.0
2009-07-17 12:25:00,17.25,17.25,17.22,17.22,69100.0,6.4257,6.4257,6.4146,6.4146,69100.0
2009-07-17 12:30:00,17.23,17.24,17.22,17.24,72900.0,6.4183,6.422,6.4146,6.422,72900.0
2009-07-17 12:35:00,17.24,17.26,17.23,17.26,121800.0,6.422,6.4295,6.4183,6.4295,121800.0
2009-07-17 12:40:00,17.26,17.27,17.25,17.27,51200.0,6.4295,6.4332,6.4257,6.4332,51200.0
2009-07-17 12:45:00,17.27,17.27,17.26,17.27,62800.0,6.4332,6.4332,6.4295,6.4332,62800.0
2009-07-17 12:50:00,17.27,17.27,17.24,17.25,387100.0,6.4332,6.4332,6.422,6.4257,387100.0
2009-07-17 12:55:00,17.25,17.26,17.24,17.26,100700.0,6.4257,6.4295,6.422,6.4295,100700.0
2009-07-17 13:00:00,17.25,17.26,17.25,17.26,31700.0,6.4257,6.4295,6.4257,6.4295,31700.0
2009-07-17 13:05:00,17.26,17.27,17.25,17.26,129900.0,6.4295,6.4332,6.4257,6.4295,129900.0
2009-07-17 13:10:00,17.27,17.27,17.26,17.27,48600.0,6.4332,6.4332,6.4295,6.4332,48600.0
2009-07-17 13:15:00,17.26,17.28,17.26,17.28,91800.0,6.4295,6.4369,6.4295,6.4369,91800.0
2009-07-17 13:20:00,17.28,17.29,17.27,17.29,194300.0,6.4369,6.4406,6.4332,6.4406,194300.0
2009-07-17 13:25:00,17.29,17.31,17.27,17.31,326800.0,6.4406,6.4481,6.4332,6.4481,326800.0
2009-07-17 13:30:00,17.31,17.33,17.3,17.33,144700.0,6.4481,6.4555,6.4444,6.4555,144700.0
2009-07-17 13:35:00,17.33,17.35,17.32,17.35,124400.0,6.4555,6.463,6.4518,6.463,124400.0
2009-07-17 13:40:00,17.35,17.35,17.34,17.35,191000.0,6.463,6.463,6.4593,6.463,191000.0
2009-07-17 13:45:00,17.35,17.35,17.31,17.32,166200.0,6.463,6.463,6.4481,6.4518,166200.0
2009-07-17 13:50:00,17.32,17.33,17.32,17.33,64300.0,6.4518,6.4555,6.4518,6.4555,64300.0
2009-07-17 13:55:00,17.33,17.35,17.32,17.32,207900.0,6.4555,6.463,6.4518,6.4518,207900.0
2009-07-17 14:00:00,17.33,17.35,17.32,17.35,106900.0,6.4555,6.463,6.4518,6.463,106900.0
2009-07-17 14:05:00,17.34,17.35,17.33,17.33,129700.0,6.4593,6.463,6.4555,6.4555,129700.0
2009-07-17 14:10:00,17.34,17.35,17.31,17.33,328900.0,6.4593,6.463,6.4481,6.4555,328900.0
2009-07-17 14:15:00,17.34,17.35,17.32,17.32,238400.0,6.4593,6.463,6.4518,6.4518,238400.0
2009-07-17 14:20:00,17.32,17.34,17.31,17.33,200300.0,6.4518,6.4593,6.4481,6.4555,200300.0
2009-07-17 14:25:00,17.33,17.33,17.32,17.33,62400.0,6.4555,6.4555,6.4518,6.4555,62400.0
2009-07-17 14:30:00,17.32,17.34,17.32,17.34,53700.0,6.4518,6.4593,6.4518,6.4593,53700.0
2009-07-17 14:35:00,17.34,17.35,17.33,17.33,104600.0,6.4593,6.463,6.4555,6.4555,104600.0
2009-07-17 14:40:00,17.33,17.35,17.33,17.35,91300.0,6.4555,6.463,6.4555,6.463,91300.0
2009-07-17 14:45:00,17.35,17.35,17.33,17.34,247200.0,6.463,6.463,6.4555,6.4593,247200.0
2009-07-17 14:50:00,17.34,17.35,17.33,17.35,60800.0,6.4593,6.463,6.4555,6.463,60800.0
2009-07-17 14:55:00,17.35,17.37,17.34,17.36,182000.0,6.463,6.4704,6.4593,6.4667,182000.0
2009-07-17 15:00:00,17.37,17.37,17.33,17.34,277300.0,6.4704,6.4704,6.4555,6.4593,277300.0
2009-07-17 15:05:00,17.34,17.35,17.34,17.35,42800.0,6.4593,6.463,6.4593,6.463,42800.0
2009-07-17 15:10:00,17.34,17.35,17.31,17.35,366700.0,6.4593,6.463,6.4481,6.463,366700.0
2009-07-17 15:15:00,17.34,17.36,17.33,17.33,224300.0,6.4593,6.4667,6.4555,6.4555,224300.0
2009-07-17 15:20:00,17.33,17.35,17.33,17.34,140200.0,6.4555,6.463,6.4555,6.4593,140200.0
2009-07-17 15:25:00,17.34,17.35,17.31,17.32,325500.0,6.4593,6.463,6.4481,6.4518,325500.0
2009-07-17 15:30:00,17.33,17.34,17.32,17.34,278700.0,6.4555,6.4593,6.4518,6.4593,278700.0
2009-07-17 15:35:00,17.34,17.35,17.31,17.32,242900.0,6.4593,6.463,6.4481,6.4518,242900.0
2009-07-17 15:40:00,17.31,17.33,17.31,17.32,150600.0,6.4481,6.4555,6.4481,6.4518,150600.0
2009-07-17 15:45:00,17.32,17.33,17.32,17.32,151500.0,6.4518,6.4555,6.4518,6.4518,151500.0
2009-07-17 15:50:00,17.33,17.35,17.32,17.34,424600.0,6.4555,6.463,6.4518,6.4593,424600.0
2009-07-17 15:55:00,17.34,17.35,17.34,17.35,634100.0,6.4593,6.463,6.4593,6.463,634100.0
2009-07-20 09:30:00,17.39,17.39,17.34,17.37,254700.0,6.4779,6.4779,6.4593,6.4704,254700.0
2009-07-20 09:35:00,17.37,17.4,17.36,17.39,321000.0,6.4704,6.4816,6.4667,6.4779,321000.0
2009-07-20 09:40:00,17.39,17.4,17.3,17.32,302600.0,6.4779,6.4816,6.4444,6.4518,302600.0
2009-07-20 09:45:00,17.33,17.34,17.31,17.31,211400.0,6.4555,6.4593,6.4481,6.4481,211400.0
2009-07-20 09:50:00,17.31,17.31,17.21,17.25,315000.0,6.4481,6.4481,6.4108,6.4257,315000.0
2009-07-20 09:55:00,17.25,17.26,17.19,17.19,119000.0,6.4257,6.4295,6.4034,6.4034,119000.0
2009-07-20 10:00:00,17.2,17.27,17.19,17.25,190400.0,6.4071,6.4332,6.4034,6.4257,190400.0
2009-07-20 10:05:00,17.24,17.28,17.24,17.26,214600.0,6.422,6.4369,6.422,6.4295,214600.0
2009-07-20 10:10:00,17.26,17.27,17.21,17.23,192000.0,6.4295,6.4332,6.4108,6.4183,192000.0
2009-07-20 10:15:00,17.22,17.24,17.18,17.2,257200.0,6.4146,6.422,6.3997,6.4071,257200.0
2009-07-20 10:20:00,17.2,17.25,17.2,17.24,264600.0,6.4071,6.4257,6.4071,6.422,264600.0
2009-07-20 10:25:00,17.24,17.26,17.23,17.26,275500.0,6.422,6.4295,6.4183,6.4295,275500.0
2009-07-20 10:30:00,17.25,17.26,17.22,17.22,308100.0,6.4257,6.4295,6.4146,6.4146,308100.0
2009-07-20 10:35:00,17.21,17.24,17.21,17.23,97900.0,6.4108,6.422,6.4108,6.4183,97900.0
2009-07-20 10:40:00,17.23,17.25,17.21,17.23,171300.0,6.4183,6.4257,6.4108,6.4183,171300.0
2009-07-20 10:45:00,17.24,17.26,17.23,17.25,359100.0,6.422,6.4295,6.4183,6.4257,359100.0
2009-07-20 10:50:00,17.24,17.26,17.24,17.26,89400.0,6.422,6.4295,6.422,6.4295,89400.0
2009-07-20 10:55:00,17.26,17.3,17.26,17.3,151100.0,6.4295,6.4444,6.4295,6.4444,151100.0
2009-07-20 11:00:00,17.3,17.3,17.29,17.29,50100.0,6.4444,6.4444,6.4406,6.4406,50100.0
2009-07-20 11:05:00,17.3,17.31,17.29,17.31,157800.0,6.4444,6.4481,6.4406,6.4481,157800.0
2009-07-20 11:10:00,17.31,17.31,17.3,17.31,37400.0,6.4481,6.4481,6.4444,6.4481,37400.0
2009-07-20 11:15:00,17.3,17.31,17.3,17.3,36200.0,6.4444,6.4481,6.4444,6.4444,36200.0
2009-07-20 11:20:00,17.3,17.31,17.28,17.28,65600.0,6.4444,6.4481,6.4369,6.4369,65600.0
2009-07-20 11:25:00,17.29,17.29,17.26,17.26,72700.0,6.4406,6.4406,6.4295,6.4295,72700.0
2009-07-20 11:30:00,17.27,17.27,17.22,17.24,122500.0,6.4332,6.4332,6.4146,6.422,122500.0
2009-07-20 11:35:00,17.23,17.24,17.22,17.22,40100.0,6.4183,6.422,6.4146,6.4146,40100.0
2009-07-20 11:40:00,17.22,17.23,17.21,17.22,158000.0,6.4146,6.4183,6.4108,6.4146,158000.0
2009-07-20 11:45:00,17.22,17.22,17.21,17.21,118300.0,6.4146,6.4146,6.4108,6.4108,118300.0
2009-07-20 11:50:00,17.21,17.22,17.19,17.19,179100.0,6.4108,6.4146,6.4034,6.4034,179100.0
2009-07-20 11:55:00,17.2,17.21,17.19,17.21,78800.0,6.4071,6.4108,6.4034,6.4108,78800.0
2009-07-20 12:00:00,17.21,17.21,17.19,17.19,90700.0,6.4108,6.4108,6.4034,6.4034,90700.0
2009-07-20 12:05:00,17.19,17.21,17.19,17.21,53500.0,6.4034,6.4108,6.4034,6.4108,53500.0
2009-07-20 12:10:00,17.21,17.21,17.2,17.21,43900.0,6.4108,6.4108,6.4071,6.4108,43900.0
2009-07-20 12:15:00,17.2,17.21,17.19,17.19,43300.0,6.4071,6.4108,6.4034,6.4034,43300.0
2009-07-20 12:20:00,17.19,17.19,17.17,17.17,80100.0,6.4034,6.4034,6.3959,6.3959,80100.0
2009-07-20 12:25:00,17.17,17.18,17.16,17.17,71100.0,6.3959,6.3997,6.3922,6.3959,71100.0
2009-07-20 12:30:00,17.17,17.18,17.17,17.18,33000.0,6.3959,6.3997,6.3959,6.3997,33000.0
2009-07-20 12:35:00,17.18,17.19,17.17,17.19,86900.0,6.3997,6.4034,6.3959,6.4034,86900.0
2009-07-20 12:40:00,17.18,17.19,17.18,17.18,53900.0,6.3997,6.4034,6.3997,6.3997,53900.0
2009-07-20 12:45:00,17.18,17.19,17.18,17.19,57700.0,6.3997,6.4034,6.3997,6.4034,57700.0
2009-07-20 12:50:00,17.19,17.19,17.18,17.18,26900.0,6.4034,6.4034,6.3997,6.3997,26900.0
2009-07-20 12:55:00,17.19,17.19,17.18,17.18,30600.0,6.4034,6.4034,6.3997,6.3997,30600.0
2009-07-20 13:00:00,17.19,17.19,17.18,17.18,19100.0,6.4034,6.4034,6.3997,6.3997,19100.0
2009-07-20 13:05:00,17.18,17.19,17.18,17.18,35400.0,6.3997,6.4034,6.3997,6.3997,35400.0
2009-07-20 13:10:00,17.18,17.19,17.18,17.18,30900.0,6.3997,6.4034,6.3997,6.3997,30900.0
2009-07-20 13:15:00,17.19,17.19,17.18,17.19,41800.0,6.4034,6.4034,6.3997,6.4034,41800.0
2009-07-20 13:20:00,17.19,17.21,17.18,17.21,124900.0,6.4034,6.4108,6.3997,6.4108,124900.0
2009-07-20 13:25:00,17.21,17.21,17.2,17.21,62700.0,6.4108,6.4108,6.4071,6.4108,62700.0
2009-07-20 13:30:00,17.21,17.22,17.19,17.19,207900.0,6.4108,6.4146,6.4034,6.4034,207900.0
2009-07-20 13:35:00,17.19,17.2,17.19,17.2,96300.0,6.4034,6.4071,6.4034,6.4071,96300.0
2009-07-20 13:40:00,17.2,17.21,17.19,17.21,62400.0,6.4071,6.4108,6.4034,6.4108,62400.0
2009-07-20 13:45:00,17.21,17.21,17.2,17.2,49900.0,6.4108,6.4108,6.4071,6.4071,49900.0
2009-07-20 13:50:00,17.2,17.21,17.2,17.2,60400.0,6.4071,6.4108,6.4071,6.4071,60400.0
2009-07-20 13:55:00,17.21,17.24,17.19,17.23,224700.0,6.4108,6.422,6.4034,6.4183,224700.0
2009-07-20 14:00:00,17.24,17.24,17.23,17.23,68600.0,6.422,6.422,6.4183,6.4183,68600.0
2009-07-20 14:05:00,17.23,17.27,17.23,17.26,176700.0,6.4183,6.4332,6.4183,6.4295,176700.0
2009-07-20 14:10:00,17.26,17.29,17.26,17.29,126300.0,6.4295,6.4406,6.4295,6.4406,126300.0
2009-07-20 14:15:00,17.29,17.3,17.28,17.3,211800.0,6.4406,6.4444,6.4369,6.4444,211800.0
2009-07-20 14:20:00,17.29,17.3,17.27,17.27,95100.0,6.4406,6.4444,6.4332,6.4332,95100.0
2009-07-20 14:25:00,17.27,17.27,17.24,17.27,130700.0,6.4332,6.4332,6.422,6.4332,130700.0
2009-07-20 14:30:00,17.26,17.29,17.25,17.25,274100.0,6.4295,6.4406,6.4257,6.4257,274100.0
2009-07-20 14:35:00,17.25,17.26,17.22,17.22,344700.0,6.4257,6.4295,6.4146,6.4146,344700.0
2009-07-20 14:40:00,17.22,17.25,17.21,17.24,138000.0,6.4146,6.4257,6.4108,6.422,138000.0
2009-07-20 14:45:00,17.24,17.26,17.24,17.26,55900.0,6.422,6.4295,6.422,6.4295,55900.0
2009-07-20 14:50:00,17.26,17.3,17.25,17.27,266600.0,6.4295,6.4444,6.4257,6.4332,266600.0
2009-07-20 14:55:00,17.28,17.28,17.26,17.27,70300.0,6.4369,6.4369,6.4295,6.4332,70300.0
2009-07-20 15:00:00,17.27,17.28,17.27,17.28,51100.0,6.4332,6.4369,6.4332,6.4369,51100.0
2009-07-20 15:05:00,17.28,17.32,17.28,17.31,154900.0,6.4369,6.4518,6.4369,6.4481,154900.0
2009-07-20 15:10:00,17.3,17.34,17.3,17.32,129500.0,6.4444,6.4593,6.4444,6.4518,129500.0
2009-07-20 15:15:00,17.32,17.32,17.29,17.3,93400.0,6.4518,6.4518,6.4406,6.4444,93400.0
2009-07-20 15:20:00,17.29,17.29,17.28,17.29,69300.0,6.4406,6.4406,6.4369,6.4406,69300.0
2009-07-20 15:25:00,17.28,17.29,17.26,17.26,93300.0,6.4369,6.4406,6.4295,6.4295,93300.0
2009-07-20 15:30:00,17.26,17.28,17.26,17.28,115700.0,6.4295,6.4369,6.4295,6.4369,115700.0
2009-07-20 15:35:00,17.27,17.28,17.26,17.27,165600.0,6.4332,6.4369,6.4295,6.4332,165600.0
2009-07-20 15:40:00,17.28,17.28,17.24,17.24,191900.0,6.4369,6.4369,6.422,6.422,191900.0
2009-07-20 15:45:00,17.24,17.25,17.24,17.25,78000.0,6.422,6.4257,6.422,6.4257,78000.0
2009-07-20 15:50:00,17.25,17.3,17.24,17.3,416800.0,6.4257,6.4444,6.422,6.4444,416800.0
2009-07-20 15:55:00,17.3,17.3,17.27,17.27,413500.0,6.4444,6.4444,6.4332,6.4332,413500.0
2009-07-21 09:30:00,17.34,17.5,17.33,17.49,489000.0,6.4593,6.5189,6.4555,6.5151,489000.0
2009-07-21 09:35:00,17.48,17.48,17.39,17.44,448200.0,6.5114,6.5114,6.4779,6.4965,448200.0
2009-07-21 09:40:00,17.44,17.45,17.42,17.42,248100.0,6.4965,6.5002,6.4891,6.4891,248100.0
2009-07-21 09:45:00,17.42,17.45,17.38,17.43,314800.0,6.4891,6.5002,6.4742,6.4928,314800.0
2009-07-21 09:50:00,17.43,17.44,17.36,17.4,163600.0,6.4928,6.4965,6.4667,6.4816,163600.0
2009-07-21 09:55:00,17.41,17.46,17.4,17.46,131400.0,6.4853,6.504,6.4816,6.504,131400.0
2009-07-21 10:00:00,17.46,17.47,17.4,17.4,209600.0,6.504,6.5077,6.4816,6.4816,209600.0
2009-07-21 10:05:00,17.41,17.44,17.41,17.44,133300.0,6.4853,6.4965,6.4853,6.4965,133300.0
2009-07-21 10:10:00,17.44,17.45,17.4,17.4,232200.0,6.4965,6.5002,6.4816,6.4816,232200.0
2009-07-21 10:15:00,17.4,17.41,17.38,17.38,106200.0,6.4816,6.4853,6.4742,6.4742,106200.0
2009-07-21 10:20:00,17.38,17.39,17.34,17.35,155000.0,6.4742,6.4779,6.4593,6.463,155000.0
2009-07-21 10:25:00,17.35,17.4,17.34,17.36,115200.0,6.463,6.4816,6.4593,6.4667,115200.0
2009-07-21 10:30:00,17.36,17.41,17.36,17.4,308600.0,6.4667,6.4853,6.4667,6.4816,308600.0
2009-07-21 10:35:00,17.4,17.4,17.37,17.39,104000.0,6.4816,6.4816,6.4704,6.4779,104000.0
2009-07-21 10:40:00,17.4,17.41,17.38,17.4,160300.0,6.4816,6.4853,6.4742,6.4816,160300.0
2009-07-21 10:45:00,17.4,17.42,17.39,17.39,161700.0,6.4816,6.4891,6.4779,6.4779,161700.0
2009-07-21 10:50:00,17.4,17.4,17.39,17.4,90000.0,6.4816,6.4816,6.4779,6.4816,90000.0
2009-07-21 10:55:00,17.39,17.4,17.39,17.39,63400.0,6.4779,6.4816,6.4779,6.4779,63400.0
2009-07-21 11:00:00,17.39,17.4,17.35,17.35,133200.0,6.4779,6.4816,6.463,6.463,133200.0
2009-07-21 11:05:00,17.34,17.37,17.33,17.37,165700.0,6.4593,6.4704,6.4555,6.4704,165700.0
2009-07-21 11:10:00,17.37,17.4,17.36,17.39,106500.0,6.4704,6.4816,6.4667,6.4779,106500.0
2009-07-21 11:15:00,17.4,17.4,17.39,17.39,52900.0,6.4816,6.4816,6.4779,6.4779,52900.0
2009-07-21 11:20:00,17.39,17.4,17.36,17.37,99900.0,6.4779,6.4816,6.4667,6.4704,99900.0
2009-07-21 11:25:00,17.37,17.37,17.34,17.34,55100.0,6.4704,6.4704,6.4593,6.4593,55100.0
2009-07-21 11:30:00,17.34,17.34,17.32,17.32,66300.0,6.4593,6.4593,6.4518,6.4518,66300.0
2009-07-21 11:35:00,17.32,17.36,17.32,17.33,114500.0,6.4518,6.4667,6.4518,6.4555,114500.0
2009-07-21 11:40:00,17.34,17.34,17.29,17.29,75000.0,6.4593,6.4593,6.4406,6.4406,75000.0
2009-07-21 11:45:00,17.3,17.3,17.29,17.29,37500.0,6.4444,6.4444,6.4406,6.4406,37500.0
2009-07-21 11:50:00,17.29,17.35,17.29,17.35,96400.0,6.4406,6.463,6.4406,6.463,96400.0
2009-07-21 11:55:00,17.35,17.35,17.34,17.35,51400.0,6.463,6.463,6.4593,6.463,51400.0
2009-07-21 12:00:00,17.34,17.35,17.34,17.35,38300.0,6.4593,6.463,6.4593,6.463,38300.0
2009-07-21 12:05:00,17.34,17.35,17.33,17.33,177100.0,6.4593,6.463,6.4555,6.4555,177100.0
2009-07-21 12:10:00,17.33,17.33,17.3,17.3,57500.0,6.4555,6.4555,6.4444,6.4444,57500.0
2009-07-21 12:15:00,17.3,17.32,17.3,17.3,37300.0,6.4444,6.4518,6.4444,6.4444,37300.0
2009-07-21 12:20:00,17.3,17.31,17.29,17.29,65600.0,6.4444,6.4481,6.4406,6.4406,65600.0
2009-07-21 12:25:00,17.29,17.33,17.28,17.32,106400.0,6.4406,6.4555,6.4369,6.4518,106400.0
2009-07-21 12:30:00,17.32,17.33,17.29,17.29,67500.0,6.4518,6.4555,6.4406,6.4406,67500.0
2009-07-21 12:35:00,17.3,17.33,17.27,17.31,236800.0,6.4444,6.4555,6.4332,6.4481,236800.0
2009-07-21 12:40:00,17.3,17.31,17.29,17.29,30400.0,6.4444,6.4481,6.4406,6.4406,30400.0
2009-07-21 12:45:00,17.29,17.32,17.29,17.32,53700.0,6.4406,6.4518,6.4406,6.4518,53700.0
2009-07-21 12:50:00,17.31,17.33,17.31,17.32,180500.0,6.4481,6.4555,6.4481,6.4518,180500.0
2009-07-21 12:55:00,17.31,17.33,17.31,17.32,60500.0,6.4481,6.4555,6.4481,6.4518,60500.0
2009-07-21 13:00:00,17.32,17.33,17.31,17.32,44700.0,6.4518,6.4555,6.4481,6.4518,44700.0
2009-07-21 13:05:00,17.32,17.32,17.29,17.3,54900.0,6.4518,6.4518,6.4406,6.4444,54900.0
2009-07-21 13:10:00,17.29,17.32,17.29,17.31,51600.0,6.4406,6.4518,6.4406,6.4481,51600.0
2009-07-21 13:15:00,17.32,17.32,17.31,17.31,22800.0,6.4518,6.4518,6.4481,6.4481,22800.0
2009-07-21 13:20:00,17.32,17.33,17.31,17.33,71400.0,6.4518,6.4555,6.4481,6.4555,71400.0
2009-07-21 13:25:00,17.33,17.33,17.31,17.32,170700.0,6.4555,6.4555,6.4481,6.4518,170700.0
2009-07-21 13:30:00,17.31,17.33,17.31,17.33,118900.0,6.4481,6.4555,6.4481,6.4555,118900.0
2009-07-21 13:35:00,17.32,17.33,17.31,17.32,69900.0,6.4518,6.4555,6.4481,6.4518,69900.0
2009-07-21 13:40:00,17.32,17.33,17.31,17.33,65300.0,6.4518,6.4555,6.4481,6.4555,65300.0
2009-07-21 13:45:00,17.32,17.33,17.32,17.32,52500.0,6.4518,6.4555,6.4518,6.4518,52500.0
2009-07-21 13:50:00,17.33,17.33,17.29,17.29,121000.0,6.4555,6.4555,6.4406,6.4406,121000.0
2009-07-21 13:55:00,17.29,17.3,17.27,17.28,116100.0,6.4406,6.4444,6.4332,6.4369,116100.0
2009-07-21 14:00:00,17.28,17.28,17.26,17.26,127100.0,6.4369,6.4369,6.4295,6.4295,127100.0
2009-07-21 14:05:00,17.26,17.27,17.24,17.24,92700.0,6.4295,6.4332,6.422,6.422,92700.0
2009-07-21 14:10:00,17.24,17.25,17.24,17.24,171600.0,6.422,6.4257,6.422,6.422,171600.0
2009-07-21 14:15:00,17.24,17.25,17.21,17.22,184200.0,6.422,6.4257,6.4108,6.4146,184200.0
2009-07-21 14:20:00,17.22,17.25,17.22,17.24,147200.0,6.4146,6.4257,6.4146,6.422,147200.0
2009-07-21 14:25:00,17.24,17.27,17.24,17.25,278000.0,6.422,6.4332,6.422,6.4257,278000.0
2009-07-21 14:30:00,17.25,17.27,17.24,17.24,176700.0,6.4257,6.4332,6.422,6.422,176700.0
2009-07-21 14:35:00,17.25,17.27,17.24,17.24,249100.0,6.4257,6.4332,6.422,6.422,249100.0
2009-07-21 14:40:00,17.25,17.25,17.24,17.24,44700.0,6.4257,6.4257,6.422,6.422,44700.0
2009-07-21 14:45:00,17.25,17.26,17.23,17.24,131000.0,6.4257,6.4295,6.4183,6.422,131000.0
2009-07-21 14:50:00,17.24,17.26,17.21,17.21,332400.0,6.422,6.4295,6.4108,6.4108,332400.0
2009-07-21 14:55:00,17.21,17.24,17.21,17.23,101400.0,6.4108,6.422,6.4108,6.4183,101400.0
2009-07-21 15:00:00,17.24,17.25,17.24,17.25,64000.0,6.422,6.4257,6.422,6.4257,64000.0
2009-07-21 15:05:00,17.25,17.26,17.22,17.24,236200.0,6.4257,6.4295,6.4146,6.422,236200.0
2009-07-21 15:10:00,17.23,17.23,17.21,17.22,111600.0,6.4183,6.4183,6.4108,6.4146,111600.0
2009-07-21 15:15:00,17.22,17.24,17.2,17.24,197000.0,6.4146,6.422,6.4071,6.422,197000.0
2009-07-21 15:20:00,17.24,17.26,17.22,17.24,330500.0,6.422,6.4295,6.4146,6.422,330500.0
2009-07-21 15:25:00,17.24,17.25,17.23,17.25,146600.0,6.422,6.4257,6.4183,6.4257,146600.0
2009-07-21 15:30:00,17.25,17.29,17.24,17.27,206400.0,6.4257,6.4406,6.422,6.4332,206400.0
2009-07-21 15:35:00,17.27,17.31,17.26,17.3,449900.0,6.4332,6.4481,6.4295,6.4444,449900.0
2009-07-21 15:40:00,17.3,17.33,17.28,17.28,450000.0,6.4444,6.4555,6.4369,6.4369,450000.0
2009-07-21 15:45:00,17.28,17.29,17.26,17.26,184500.0,6.4369,6.4406,6.4295,6.4295,184500.0
2009-07-21 15:50:00,17.26,17.32,17.26,17.31,525300.0,6.4295,6.4518,6.4295,6.4481,525300.0
2009-07-21 15:55:00,17.31,17.33,17.3,17.33,542100.0,6.4481,6.4555,6.4444,6.4555,542100.0
2009-07-22 09:30:00,17.09,17.23,17.07,17.17,911900.0,6.3661,6.4183,6.3587,6.3959,911900.0
2009-07-22 09:35:00,17.16,17.28,17.12,17.22,517800.0,6.3922,6.4369,6.3773,6.4146,517800.0
2009-07-22 09:40:00,17.22,17.29,17.21,17.25,396400.0,6.4146,6.4406,6.4108,6.4257,396400.0
2009-07-22 09:45:00,17.25,17.33,17.25,17.33,336300.0,6.4257,6.4555,6.4257,6.4555,336300.0
2009-07-22 09:50:00,17.33,17.35,17.29,17.33,183700.0,6.4555,6.463,6.4406,6.4555,183700.0
2009-07-22 09:55:00,17.34,17.37,17.32,17.37,142600.0,6.4593,6.4704,6.4518,6.4704,142600.0
2009-07-22 10:00:00,17.37,17.4,17.36,17.4,173800.0,6.4704,6.4816,6.4667,6.4816,173800.0
2009-07-22 10:05:00,17.4,17.44,17.39,17.41,426400.0,6.4816,6.4965,6.4779,6.4853,426400.0
2009-07-22 10:10:00,17.41,17.42,17.38,17.38,258100.0,6.4853,6.4891,6.4742,6.4742,258100.0
2009-07-22 10:15:00,17.38,17.43,17.37,17.41,446000.0,6.4742,6.4928,6.4704,6.4853,446000.0
2009-07-22 10:20:00,17.4,17.43,17.38,17.41,294300.0,6.4816,6.4928,6.4742,6.4853,294300.0
2009-07-22 10:25:00,17.41,17.44,17.4,17.42,275100.0,6.4853,6.4965,6.4816,6.4891,275100.0
2009-07-22 10:30:00,17.42,17.48,17.42,17.47,303300.0,6.4891,6.5114,6.4891,6.5077,303300.0
2009-07-22 10:35:00,17.46,17.49,17.44,17.48,253600.0,6.504,6.5151,6.4965,6.5114,253600.0
2009-07-22 10:40:00,17.48,17.49,17.44,17.44,186000.0,6.5114,6.5151,6.4965,6.4965,186000.0
2009-07-22 10:45:00,17.45,17.49,17.44,17.49,198700.0,6.5002,6.5151,6.4965,6.5151,198700.0
2009-07-22 10:50:00,17.49,17.5,17.47,17.48,216100.0,6.5151,6.5189,6.5077,6.5114,216100.0
2009-07-22 10:55:00,17.48,17.48,17.45,17.46,180300.0,6.5114,6.5114,6.5002,6.504,180300.0
2009-07-22 11:00:00,17.47,17.47,17.39,17.41,465900.0,6.5077,6.5077,6.4779,6.4853,465900.0
2009-07-22 11:05:00,17.41,17.45,17.38,17.44,140300.0,6.4853,6.5002,6.4742,6.4965,140300.0
2009-07-22 11:10:00,17.43,17.44,17.36,17.37,184800.0,6.4928,6.4965,6.4667,6.4704,184800.0
2009-07-22 11:15:00,17.37,17.38,17.36,17.37,205600.0,6.4704,6.4742,6.4667,6.4704,205600.0
2009-07-22 11:20:00,17.36,17.37,17.35,17.36,105900.0,6.4667,6.4704,6.463,6.4667,105900.0
2009-07-22 11:25:00,17.36,17.38,17.35,17.35,141900.0,6.4667,6.4742,6.463,6.463,141900.0
2009-07-22 11:30:00,17.36,17.4,17.35,17.37,198600.0,6.4667,6.4816,6.463,6.4704,198600.0
2009-07-22 11:35:00,17.38,17.38,17.37,17.38,89700.0,6.4742,6.4742,6.4704,6.4742,89700.0
2009-07-22 11:40:00,17.38,17.43,17.37,17.43,189000.0,6.4742,6.4928,6.4704,6.4928,189000.0
2009-07-22 11:45:00,17.43,17.43,17.38,17.39,106500.0,6.4928,6.4928,6.4742,6.4779,106500.0
2009-07-22 11:50:00,17.38,17.39,17.38,17.39,53600.0,6.4742,6.4779,6.4742,6.4779,53600.0
2009-07-22 11:55:00,17.39,17.39,17.38,17.39,65600.0,6.4779,6.4779,6.4742,6.4779,65600.0
2009-07-22 12:00:00,17.39,17.39,17.38,17.39,84300.0,6.4779,6.4779,6.4742,6.4779,84300.0
2009-07-22 12:05:00,17.39,17.39,17.33,17.33,313000.0,6.4779,6.4779,6.4555,6.4555,313000.0
2009-07-22 12:10:00,17.33,17.35,17.32,17.33,243500.0,6.4555,6.463,6.4518,6.4555,243500.0
2009-07-22 12:15:00,17.32,17.33,17.28,17.28,155900.0,6.4518,6.4555,6.4369,6.4369,155900.0
2009-07-22 12:20:00,17.29,17.31,17.28,17.3,212800.0,6.4406,6.4481,6.4369,6.4444,212800.0
2009-07-22 12:25:00,17.3,17.3,17.29,17.29,111300.0,6.4444,6.4444,6.4406,6.4406,111300.0
2009-07-22 12:30:00,17.3,17.3,17.26,17.28,157600.0,6.4444,6.4444,6.4295,6.4369,157600.0
2009-07-22 12:35:00,17.28,17.3,17.27,17.28,97500.0,6.4369,6.4444,6.4332,6.4369,97500.0
2009-07-22 12:40:00,17.29,17.29,17.23,17.24,188200.0,6.4406,6.4406,6.4183,6.422,188200.0
2009-07-22 12:45:00,17.23,17.3,17.23,17.3,226800.0,6.4183,6.4444,6.4183,6.4444,226800.0
2009-07-22 12:50:00,17.3,17.3,17.27,17.27,126600.0,6.4444,6.4444,6.4332,6.4332,126600.0
2009-07-22 12:55:00,17.27,17.3,17.27,17.3,103700.0,6.4332,6.4444,6.4332,6.4444,103700.0
2009-07-22 13:00:00,17.3,17.3,17.27,17.29,157200.0,6.4444,6.4444,6.4332,6.4406,157200.0
2009-07-22 13:05:00,17.3,17.3,17.25,17.27,113100.0,6.4444,6.4444,6.4257,6.4332,113100.0
2009-07-22 13:10:00,17.27,17.28,17.26,17.28,56800.0,6.4332,6.4369,6.4295,6.4369,56800.0
2009-07-22 13:15:00,17.28,17.29,17.27,17.27,129100.0,6.4369,6.4406,6.4332,6.4332,129100.0
2009-07-22 13:20:00,17.28,17.28,17.22,17.24,180200.0,6.4369,6.4369,6.4146,6.422,180200.0
2009-07-22 13:25:00,17.23,17.24,17.2,17.21,192000.0,6.4183,6.422,6.4071,6.4108,192000.0
2009-07-22 13:30:00,17.2,17.21,17.18,17.19,116500.0,6.4071,6.4108,6.3997,6.4034,116500.0
2009-07-22 13:35:00,17.19,17.21,17.17,17.19,302700.0,6.4034,6.4108,6.3959,6.4034,302700.0
2009-07-22 13:40:00,17.18,17.19,17.18,17.19,189100.0,6.3997,6.4034,6.3997,6.4034,189100.0
2009-07-22 13:45:00,17.19,17.2,17.17,17.19,216200.0,6.4034,6.4071,6.3959,6.4034,216200.0
2009-07-22 13:50:00,17.19,17.21,17.18,17.19,152400.0,6.4034,6.4108,6.3997,6.4034,152400.0
2009-07-22 13:55:00,17.19,17.21,17.18,17.21,154300.0,6.4034,6.4108,6.3997,6.4108,154300.0
2009-07-22 14:00:00,17.2,17.25,17.19,17.23,277500.0,6.4071,6.4257,6.4034,6.4183,277500.0
2009-07-22 14:05:00,17.23,17.25,17.19,17.19,170400.0,6.4183,6.4257,6.4034,6.4034,170400.0
2009-07-22 14:10:00,17.19,17.21,17.19,17.19,151600.0,6.4034,6.4108,6.4034,6.4034,151600.0
2009-07-22 14:15:00,17.19,17.21,17.19,17.2,118600.0,6.4034,6.4108,6.4034,6.4071,118600.0
2009-07-22 14:20:00,17.2,17.21,17.19,17.2,118700.0,6.4071,6.4108,6.4034,6.4071,118700.0
2009-07-22 14:25:00,17.2,17.21,17.19,17.2,95500.0,6.4071,6.4108,6.4034,6.4071,95500.0
2009-07-22 14:30:00,17.2,17.26,17.19,17.23,292300.0,6.4071,6.4295,6.4034,6.4183,292300.0
2009-07-22 14:35:00,17.23,17.24,17.23,17.23,91400.0,6.4183,6.422,6.4183,6.4183,91400.0
2009-07-22 14:40:00,17.23,17.25,17.23,17.25,125500.0,6.4183,6.4257,6.4183,6.4257,125500.0
2009-07-22 14:45:00,17.25,17.25,17.24,17.24,70500.0,6.4257,6.4257,6.422,6.422,70500.0
2009-07-22 14:50:00,17.24,17.29,17.24,17.24,228600.0,6.422,6.4406,6.422,6.422,228600.0
2009-07-22 14:55:00,17.25,17.27,17.24,17.27,84700.0,6.4257,6.4332,6.422,6.4332,84700.0
2009-07-22 15:00:00,17.27,17.28,17.26,17.27,97600.0,6.4332,6.4369,6.4295,6.4332,97600.0
2009-07-22 15:05:00,17.28,17.28,17.23,17.26,157200.0,6.4369,6.4369,6.4183,6.4295,157200.0
2009-07-22 15:10:00,17.27,17.27,17.23,17.23,113900.0,6.4332,6.4332,6.4183,6.4183,113900.0
2009-07-22 15:15:00,17.23,17.26,17.2,17.25,149600.0,6.4183,6.4295,6.4071,6.4257,149600.0
2009-07-22 15:20:00,17.25,17.27,17.23,17.25,153300.0,6.4257,6.4332,6.4183,6.4257,153300.0
2009-07-22 15:25:00,17.24,17.27,17.24,17.26,131000.0,6.422,6.4332,6.422,6.4295,131000.0
2009-07-22 15:30:00,17.27,17.27,17.25,17.27,146600.0,6.4332,6.4332,6.4257,6.4332,146600.0
2009-07-22 15:35:00,17.27,17.28,17.25,17.26,251700.0,6.4332,6.4369,6.4257,6.4295,251700.0
2009-07-22 15:40:00,17.26,17.28,17.24,17.26,234900.0,6.4295,6.4369,6.422,6.4295,234900.0
2009-07-22 15:45:00,17.27,17.32,17.26,17.29,393300.0,6.4332,6.4518,6.4295,6.4406,393300.0
2009-07-22 15:50:00,17.29,17.29,17.23,17.27,369200.0,6.4406,6.4406,6.4183,6.4332,369200.0
2009-07-22 15:55:00,17.27,17.3,17.26,17.3,256900.0,6.4332,6.4444,6.4295,6.4444,256900.0
2009-07-23 09:30:00,17.37,17.39,17.28,17.3,214600.0,6.4704,6.4779,6.4369,6.4444,214600.0
2009-07-23 09:35:00,17.29,17.3,17.25,17.25,270400.0,6.4406,6.4444,6.4257,6.4257,270400.0
2009-07-23 09:40:00,17.26,17.3,17.23,17.28,315900.0,6.4295,6.4444,6.4183,6.4369,315900.0
2009-07-23 09:45:00,17.29,17.29,17.26,17.28,95900.0,6.4406,6.4406,6.4295,6.4369,95900.0
2009-07-23 09:50:00,17.27,17.28,17.26,17.26,75600.0,6.4332,6.4369,6.4295,6.4295,75600.0
2009-07-23 09:55:00,17.26,17.29,17.26,17.28,364000.0,6.4295,6.4406,6.4295,6.4369,364000.0
2009-07-23 10:00:00,17.28,17.29,17.21,17.22,356000.0,6.4369,6.4406,6.4108,6.4146,356000.0
2009-07-23 10:05:00,17.22,17.24,17.17,17.18,720900.0,6.4146,6.422,6.3959,6.3997,720900.0
2009-07-23 10:10:00,17.18,17.2,17.17,17.2,401200.0,6.3997,6.4071,6.3959,6.4071,401200.0
2009-07-23 10:15:00,17.2,17.23,17.17,17.2,747800.0,6.4071,6.4183,6.3959,6.4071,747800.0
2009-07-23 10:20:00,17.2,17.23,17.19,17.2,249500.0,6.4071,6.4183,6.4034,6.4071,249500.0
2009-07-23 10:25:00,17.22,17.25,17.21,17.24,246000.0,6.4146,6.4257,6.4108,6.422,246000.0
2009-07-23 10:30:00,17.25,17.3,17.23,17.29,207700.0,6.4257,6.4444,6.4183,6.4406,207700.0
2009-07-23 10:35:00,17.29,17.32,17.27,17.31,252400.0,6.4406,6.4518,6.4332,6.4481,252400.0
2009-07-23 10:40:00,17.3,17.32,17.3,17.31,72500.0,6.4444,6.4518,6.4444,6.4481,72500.0
2009-07-23 10:45:00,17.32,17.33,17.31,17.33,80300.0,6.4518,6.4555,6.4481,6.4555,80300.0
2009-07-23 10:50:00,17.33,17.33,17.31,17.32,99300.0,6.4555,6.4555,6.4481,6.4518,99300.0
2009-07-23 10:55:00,17.32,17.37,17.32,17.35,185100.0,6.4518,6.4704,6.4518,6.463,185100.0
2009-07-23 11:00:00,17.35,17.4,17.35,17.39,458200.0,6.463,6.4816,6.463,6.4779,458200.0
2009-07-23 11:05:00,17.38,17.4,17.38,17.39,222600.0,6.4742,6.4816,6.4742,6.4779,222600.0
2009-07-23 11:10:00,17.39,17.43,17.37,17.43,380600.0,6.4779,6.4928,6.4704,6.4928,380600.0
2009-07-23 11:15:00,17.42,17.45,17.39,17.4,244200.0,6.4891,6.5002,6.4779,6.4816,244200.0
2009-07-23 11:20:00,17.39,17.4,17.39,17.39,38100.0,6.4779,6.4816,6.4779,6.4779,38100.0
2009-07-23 11:25:00,17.4,17.41,17.39,17.39,108300.0,6.4816,6.4853,6.4779,6.4779,108300.0
2009-07-23 11:30:00,17.39,17.4,17.38,17.38,116000.0,6.4779,6.4816,6.4742,6.4742,116000.0
2009-07-23 11:35:00,17.39,17.39,17.38,17.39,66200.0,6.4779,6.4779,6.4742,6.4779,66200.0
2009-07-23 11:40:00,17.39,17.39,17.37,17.39,177800.0,6.4779,6.4779,6.4704,6.4779,177800.0
2009-07-23 11:45:00,17.38,17.39,17.38,17.39,59100.0,6.4742,6.4779,6.4742,6.4779,59100.0
2009-07-23 11:50:00,17.39,17.39,17.38,17.38,127400.0,6.4779,6.4779,6.4742,6.4742,127400.0
2009-07-23 11:55:00,17.38,17.39,17.37,17.37,47900.0,6.4742,6.4779,6.4704,6.4704,47900.0
2009-07-23 12:00:00,17.38,17.38,17.34,17.35,274400.0,6.4742,6.4742,6.4593,6.463,274400.0
2009-07-23 12:05:00,17.35,17.37,17.35,17.36,71300.0,6.463,6.4704,6.463,6.4667,71300.0
2009-07-23 12:10:00,17.36,17.39,17.36,17.38,216600.0,6.4667,6.4779,6.4667,6.4742,216600.0
2009-07-23 12:15:00,17.38,17.4,17.37,17.4,134200.0,6.4742,6.4816,6.4704,6.4816,134200.0
2009-07-23 12:20:00,17.4,17.4,17.38,17.38,93700.0,6.4816,6.4816,6.4742,6.4742,93700.0
2009-07-23 12:25:00,17.39,17.4,17.38,17.4,77200.0,6.4779,6.4816,6.4742,6.4816,77200.0
2009-07-23 12:30:00,17.4,17.4,17.39,17.39,73600.0,6.4816,6.4816,6.4779,6.4779,73600.0
2009-07-23 12:35:00,17.4,17.4,17.37,17.37,70700.0,6.4816,6.4816,6.4704,6.4704,70700.0
2009-07-23 12:40:00,17.37,17.38,17.37,17.38,64000.0,6.4704,6.4742,6.4704,6.4742,64000.0
2009-07-23 12:45:00,17.38,17.44,17.38,17.44,262300.0,6.4742,6.4965,6.4742,6.4965,262300.0
2009-07-23 12:50:00,17.44,17.44,17.36,17.37,323900.0,6.4965,6.4965,6.4667,6.4704,323900.0
2009-07-23 12:55:00,17.37,17.4,17.34,17.39,211000.0,6.4704,6.4816,6.4593,6.4779,211000.0
2009-07-23 13:00:00,17.39,17.42,17.35,17.42,236900.0,6.4779,6.4891,6.463,6.4891,236900.0
2009-07-23 13:05:00,17.42,17.42,17.41,17.42,69600.0,6.4891,6.4891,6.4853,6.4891,69600.0
2009-07-23 13:10:00,17.42,17.42,17.4,17.41,79600.0,6.4891,6.4891,6.4816,6.4853,79600.0
2009-07-23 13:15:00,17.41,17.42,17.39,17.42,108700.0,6.4853,6.4891,6.4779,6.4891,108700.0
2009-07-23 13:20:00,17.42,17.42,17.41,17.42,41300.0,6.4891,6.4891,6.4853,6.4891,41300.0
2009-07-23 13:25:00,17.42,17.43,17.41,17.43,123900.0,6.4891,6.4928,6.4853,6.4928,123900.0
2009-07-23 13:30:00,17.42,17.43,17.42,17.43,51200.0,6.4891,6.4928,6.4891,6.4928,51200.0
2009-07-23 13:35:00,17.43,17.45,17.42,17.44,148600.0,6.4928,6.5002,6.4891,6.4965,148600.0
2009-07-23 13:40:00,17.44,17.45,17.43,17.45,128800.0,6.4965,6.5002,6.4928,6.5002,128800.0
2009-07-23 13:45:00,17.45,17.46,17.44,17.46,150100.0,6.5002,6.504,6.4965,6.504,150100.0
2009-07-23 13:50:00,17.45,17.47,17.45,17.46,216200.0,6.5002,6.5077,6.5002,6.504,216200.0
2009-07-23 13:55:00,17.46,17.46,17.45,17.46,48100.0,6.504,6.504,6.5002,6.504,48100.0
2009-07-23 14:00:00,17.46,17.46,17.44,17.46,155500.0,6.504,6.504,6.4965,6.504,155500.0
2009-07-23 14:05:00,17.46,17.48,17.45,17.45,257500.0,6.504,6.5114,6.5002,6.5002,257500.0
2009-07-23 14:10:00,17.45,17.47,17.45,17.47,99800.0,6.5002,6.5077,6.5002,6.5077,99800.0
2009-07-23 14:15:00,17.47,17.48,17.46,17.48,122800.0,6.5077,6.5114,6.504,6.5114,122800.0
2009-07-23 14:20:00,17.47,17.48,17.45,17.46,144800.0,6.5077,6.5114,6.5002,6.504,144800.0
2009-07-23 14:25:00,17.46,17.49,17.45,17.49,175400.0,6.504,6.5151,6.5002,6.5151,175400.0
2009-07-23 14:30:00,17.49,17.49,17.48,17.49,129200.0,6.5151,6.5151,6.5114,6.5151,129200.0
2009-07-23 14:35:00,17.49,17.5,17.48,17.49,105400.0,6.5151,6.5189,6.5114,6.5151,105400.0
2009-07-23 14:40:00,17.49,17.5,17.48,17.48,117400.0,6.5151,6.5189,6.5114,6.5114,117400.0
2009-07-23 14:45:00,17.49,17.5,17.48,17.5,123900.0,6.5151,6.5189,6.5114,6.5189,123900.0
2009-07-23 14:50:00,17.49,17.5,17.47,17.47,106400.0,6.5151,6.5189,6.5077,6.5077,106400.0
2009-07-23 14:55:00,17.48,17.49,17.47,17.48,135000.0,6.5114,6.5151,6.5077,6.5114,135000.0
2009-07-23 15:00:00,17.48,17.48,17.47,17.48,76000.0,6.5114,6.5114,6.5077,6.5114,76000.0
2009-07-23 15:05:00,17.48,17.48,17.45,17.45,172300.0,6.5114,6.5114,6.5002,6.5002,172300.0
2009-07-23 15:10:00,17.46,17.47,17.45,17.47,337400.0,6.504,6.5077,6.5002,6.5077,337400.0
2009-07-23 15:15:00,17.46,17.47,17.45,17.45,131200.0,6.504,6.5077,6.5002,6.5002,131200.0
2009-07-23 15:20:00,17.46,17.48,17.42,17.43,355000.0,6.504,6.5114,6.4891,6.4928,355000.0
2009-07-23 15:25:00,17.43,17.44,17.43,17.44,91400.0,6.4928,6.4965,6.4928,6.4965,91400.0
2009-07-23 15:30:00,17.43,17.44,17.4,17.42,534300.0,6.4928,6.4965,6.4816,6.4891,534300.0
2009-07-23 15:35:00,17.41,17.43,17.41,17.42,363800.0,6.4853,6.4928,6.4853,6.4891,363800.0
2009-07-23 15:40:00,17.42,17.43,17.41,17.42,343100.0,6.4891,6.4928,6.4853,6.4891,343100.0
2009-07-23 15:45:00,17.43,17.43,17.4,17.42,366100.0,6.4928,6.4928,6.4816,6.4891,366100.0
2009-07-23 15:50:00,17.42,17.42,17.37,17.37,326000.0,6.4891,6.4891,6.4704,6.4704,326000.0
2009-07-23 15:55:00,17.38,17.41,17.37,17.41,688800.0,6.4742,6.4853,6.4704,6.4853,688800.0
2009-07-24 09:30:00,17.41,17.49,17.38,17.46,287300.0,6.4853,6.5151,6.4742,6.504,287300.0
2009-07-24 09:35:00,17.45,17.46,17.34,17.36,263100.0,6.5002,6.504,6.4593,6.4667,263100.0
2009-07-24 09:40:00,17.36,17.4,17.36,17.38,159800.0,6.4667,6.4816,6.4667,6.4742,159800.0
2009-07-24 09:45:00,17.38,17.39,17.33,17.33,106900.0,6.4742,6.4779,6.4555,6.4555,106900.0
2009-07-24 09:50:00,17.32,17.37,17.31,17.36,142900.0,6.4518,6.4704,6.4481,6.4667,142900.0
2009-07-24 09:55:00,17.36,17.37,17.34,17.36,115300.0,6.4667,6.4704,6.4593,6.4667,115300.0
2009-07-24 10:00:00,17.36,17.37,17.36,17.36,116600.0,6.4667,6.4704,6.4667,6.4667,116600.0
2009-07-24 10:05:00,17.37,17.41,17.36,17.41,211100.0,6.4704,6.4853,6.4667,6.4853,211100.0
2009-07-24 10:10:00,17.41,17.41,17.4,17.4,86200.0,6.4853,6.4853,6.4816,6.4816,86200.0
2009-07-24 10:15:00,17.4,17.41,17.39,17.39,88800.0,6.4816,6.4853,6.4779,6.4779,88800.0
2009-07-24 10:20:00,17.39,17.4,17.38,17.38,88900.0,6.4779,6.4816,6.4742,6.4742,88900.0
2009-07-24 10:25:00,17.38,17.39,17.37,17.38,143900.0,6.4742,6.4779,6.4704,6.4742,143900.0
2009-07-24 10:30:00,17.37,17.38,17.33,17.35,195000.0,6.4704,6.4742,6.4555,6.463,195000.0
2009-07-24 10:35:00,17.35,17.37,17.31,17.33,194600.0,6.463,6.4704,6.4481,6.4555,194600.0
2009-07-24 10:40:00,17.32,17.33,17.3,17.3,68800.0,6.4518,6.4555,6.4444,6.4444,68800.0
2009-07-24 10:45:00,17.3,17.31,17.27,17.27,143500.0,6.4444,6.4481,6.4332,6.4332,143500.0
2009-07-24 10:50:00,17.27,17.28,17.22,17.27,388700.0,6.4332,6.4369,6.4146,6.4332,388700.0
2009-07-24 10:55:00,17.27,17.28,17.22,17.24,155400.0,6.4332,6.4369,6.4146,6.422,155400.0
2009-07-24 11:00:00,17.24,17.3,17.23,17.29,130700.0,6.422,6.4444,6.4183,6.4406,130700.0
2009-07-24 11:05:00,17.3,17.31,17.29,17.3,122100.0,6.4444,6.4481,6.4406,6.4444,122100.0
2009-07-24 11:10:00,17.31,17.36,17.31,17.36,340500.0,6.4481,6.4667,6.4481,6.4667,340500.0
2009-07-24 11:15:00,17.36,17.38,17.35,17.36,163300.0,6.4667,6.4742,6.463,6.4667,163300.0
2009-07-24 11:20:00,17.37,17.38,17.35,17.36,319600.0,6.4704,6.4742,6.463,6.4667,319600.0
2009-07-24 11:25:00,17.36,17.39,17.36,17.39,160900.0,6.4667,6.4779,6.4667,6.4779,160900.0
2009-07-24 11:30:00,17.39,17.41,17.38,17.39,135600.0,6.4779,6.4853,6.4742,6.4779,135600.0
2009-07-24 11:35:00,17.39,17.4,17.37,17.38,166900.0,6.4779,6.4816,6.4704,6.4742,166900.0
2009-07-24 11:40:00,17.38,17.38,17.35,17.35,123400.0,6.4742,6.4742,6.463,6.463,123400.0
2009-07-24 11:45:00,17.36,17.37,17.35,17.36,218600.0,6.4667,6.4704,6.463,6.4667,218600.0
2009-07-24 11:50:00,17.36,17.36,17.33,17.33,67900.0,6.4667,6.4667,6.4555,6.4555,67900.0
2009-07-24 11:55:00,17.33,17.37,17.32,17.34,166400.0,6.4555,6.4704,6.4518,6.4593,166400.0
2009-07-24 12:00:00,17.34,17.35,17.33,17.33,55300.0,6.4593,6.463,6.4555,6.4555,55300.0
2009-07-24 12:05:00,17.33,17.34,17.32,17.32,33700.0,6.4555,6.4593,6.4518,6.4518,33700.0
2009-07-24 12:10:00,17.32,17.33,17.32,17.33,68200.0,6.4518,6.4555,6.4518,6.4555,68200.0
2009-07-24 12:15:00,17.32,17.33,17.32,17.32,33300.0,6.4518,6.4555,6.4518,6.4518,33300.0
2009-07-24 12:20:00,17.33,17.33,17.32,17.32,31000.0,6.4555,6.4555,6.4518,6.4518,31000.0
2009-07-24 12:25:00,17.32,17.33,17.3,17.3,104600.0,6.4518,6.4555,6.4444,6.4444,104600.0
2009-07-24 12:30:00,17.3,17.31,17.29,17.29,39500.0,6.4444,6.4481,6.4406,6.4406,39500.0
2009-07-24 12:35:00,17.29,17.3,17.28,17.28,47700.0,6.4406,6.4444,6.4369,6.4369,47700.0
2009-07-24 12:40:00,17.28,17.29,17.28,17.29,33700.0,6.4369,6.4406,6.4369,6.4406,33700.0
2009-07-24 12:45:00,17.28,17.29,17.28,17.28,40900.0,6.4369,6.4406,6.4369,6.4369,40900.0
2009-07-24 12:50:00,17.28,17.29,17.28,17.28,27600.0,6.4369,6.4406,6.4369,6.4369,27600.0
2009-07-24 12:55:00,17.28,17.29,17.27,17.27,94200.0,6.4369,6.4406,6.4332,6.4332,94200.0
2009-07-24 13:00:00,17.27,17.28,17.26,17.26,76000.0,6.4332,6.4369,6.4295,6.4295,76000.0
2009-07-24 13:05:00,17.27,17.27,17.25,17.25,95800.0,6.4332,6.4332,6.4257,6.4257,95800.0
2009-07-24 13:10:00,17.25,17.26,17.24,17.25,119200.0,6.4257,6.4295,6.422,6.4257,119200.0
2009-07-24 13:15:00,17.24,17.25,17.22,17.23,132700.0,6.422,6.4257,6.4146,6.4183,132700.0
2009-07-24 13:20:00,17.23,17.23,17.21,17.21,123000.0,6.4183,6.4183,6.4108,6.4108,123000.0
2009-07-24 13:25:00,17.21,17.22,17.21,17.21,56800.0,6.4108,6.4146,6.4108,6.4108,56800.0
2009-07-24 13:30:00,17.22,17.22,17.21,17.21,66700.0,6.4146,6.4146,6.4108,6.4108,66700.0
2009-07-24 13:35:00,17.22,17.24,17.21,17.24,245800.0,6.4146,6.422,6.4108,6.422,245800.0
2009-07-24 13:40:00,17.24,17.24,17.21,17.24,274100.0,6.422,6.422,6.4108,6.422,274100.0
2009-07-24 13:45:00,17.23,17.25,17.23,17.25,66400.0,6.4183,6.4257,6.4183,6.4257,66400.0
2009-07-24 13:50:00,17.25,17.26,17.22,17.23,226200.0,6.4257,6.4295,6.4146,6.4183,226200.0
2009-07-24 13:55:00,17.22,17.23,17.2,17.21,85500.0,6.4146,6.4183,6.4071,6.4108,85500.0
2009-07-24 14:00:00,17.21,17.23,17.2,17.23,172600.0,6.4108,6.4183,6.4071,6.4183,172600.0
2009-07-24 14:05:00,17.23,17.24,17.22,17.23,103800.0,6.4183,6.422,6.4146,6.4183,103800.0
2009-07-24 14:10:00,17.23,17.25,17.22,17.23,209200.0,6.4183,6.4257,6.4146,6.4183,209200.0
2009-07-24 14:15:00,17.23,17.24,17.23,17.23,33800.0,6.4183,6.422,6.4183,6.4183,33800.0
2009-07-24 14:20:00,17.23,17.24,17.2,17.22,179700.0,6.4183,6.422,6.4071,6.4146,179700.0
2009-07-24 14:25:00,17.22,17.22,17.19,17.2,328200.0,6.4146,6.4146,6.4034,6.4071,328200.0
2009-07-24 14:30:00,17.2,17.22,17.19,17.22,124000.0,6.4071,6.4146,6.4034,6.4146,124000.0
2009-07-24 14:35:00,17.22,17.22,17.21,17.22,50800.0,6.4146,6.4146,6.4108,6.4146,50800.0
2009-07-24 14:40:00,17.22,17.22,17.21,17.21,21600.0,6.4146,6.4146,6.4108,6.4108,21600.0
2009-07-24 14:45:00,17.21,17.22,17.21,17.22,29800.0,6.4108,6.4146,6.4108,6.4146,29800.0
2009-07-24 14:50:00,17.21,17.22,17.19,17.2,99000.0,6.4108,6.4146,6.4034,6.4071,99000.0
2009-07-24 14:55:00,17.19,17.2,17.19,17.19,89000.0,6.4034,6.4071,6.4034,6.4034,89000.0
2009-07-24 15:00:00,17.19,17.22,17.19,17.22,142600.0,6.4034,6.4146,6.4034,6.4146,142600.0
2009-07-24 15:05:00,17.22,17.25,17.21,17.25,141400.0,6.4146,6.4257,6.4108,6.4257,141400.0
2009-07-24 15:10:00,17.25,17.28,17.24,17.27,150800.0,6.4257,6.4369,6.422,6.4332,150800.0
2009-07-24 15:15:00,17.28,17.29,17.27,17.28,76000.0,6.4369,6.4406,6.4332,6.4369,76000.0
2009-07-24 15:20:00,17.28,17.3,17.28,17.3,73200.0,6.4369,6.4444,6.4369,6.4444,73200.0
2009-07-24 15:25:00,17.3,17.33,17.29,17.32,240400.0,6.4444,6.4555,6.4406,6.4518,240400.0
2009-07-24 15:30:00,17.33,17.33,17.28,17.28,210900.0,6.4555,6.4555,6.4369,6.4369,210900.0
2009-07-24 15:35:00,17.28,17.31,17.28,17.3,227600.0,6.4369,6.4481,6.4369,6.4444,227600.0
2009-07-24 15:40:00,17.3,17.3,17.29,17.29,101100.0,6.4444,6.4444,6.4406,6.4406,101100.0
2009-07-24 15:45:00,17.29,17.35,17.29,17.34,249200.0,6.4406,6.463,6.4406,6.4593,249200.0
2009-07-24 15:50:00,17.35,17.35,17.34,17.35,207900.0,6.463,6.463,6.4593,6.463,207900.0
2009-07-24 15:55:00,17.34,17.37,17.34,17.35,605500.0,6.4593,6.4704,6.4593,6.463,605500.0
2009-07-27 09:30:00,17.28,17.42,17.21,17.29,508800.0,6.4369,6.4891,6.4108,6.4406,508800.0
2009-07-27 09:35:00,17.29,17.37,17.28,17.32,115600.0,6.4406,6.4704,6.4369,6.4518,115600.0
2009-07-27 09:40:00,17.32,17.33,17.27,17.27,125200.0,6.4518,6.4555,6.4332,6.4332,125200.0
2009-07-27 09:45:00,17.27,17.31,17.26,17.28,130000.0,6.4332,6.4481,6.4295,6.4369,130000.0
2009-07-27 09:50:00,17.27,17.32,17.25,17.25,302000.0,6.4332,6.4518,6.4257,6.4257,302000.0
2009-07-27 09:55:00,17.25,17.28,17.23,17.25,204000.0,6.4257,6.4369,6.4183,6.4257,204000.0
2009-07-27 10:00:00,17.26,17.33,17.24,17.24,214800.0,6.4295,6.4555,6.422,6.422,214800.0
2009-07-27 10:05:00,17.24,17.27,17.22,17.23,154700.0,6.422,6.4332,6.4146,6.4183,154700.0
2009-07-27 10:10:00,17.23,17.24,17.19,17.2,318200.0,6.4183,6.422,6.4034,6.4071,318200.0
2009-07-27 10:15:00,17.2,17.2,17.13,17.15,252400.0,6.4071,6.4071,6.381,6.3885,252400.0
2009-07-27 10:20:00,17.14,17.14,17.1,17.12,263000.0,6.3848,6.3848,6.3699,6.3773,263000.0
2009-07-27 10:25:00,17.12,17.16,17.11,17.16,163800.0,6.3773,6.3922,6.3736,6.3922,163800.0
2009-07-27 10:30:00,17.16,17.19,17.15,17.16,199900.0,6.3922,6.4034,6.3885,6.3922,199900.0
2009-07-27 10:35:00,17.16,17.21,17.16,17.21,185700.0,6.3922,6.4108,6.3922,6.4108,185700.0
2009-07-27 10:40:00,17.2,17.24,17.2,17.23,108600.0,6.4071,6.422,6.4071,6.4183,108600.0
2009-07-27 10:45:00,17.24,17.24,17.21,17.22,102200.0,6.422,6.422,6.4108,6.4146,102200.0
2009-07-27 10:50:00,17.21,17.23,17.2,17.23,66100.0,6.4108,6.4183,6.4071,6.4183,66100.0
2009-07-27 10:55:00,17.22,17.24,17.21,17.24,138000.0,6.4146,6.422,6.4108,6.422,138000.0
2009-07-27 11:00:00,17.24,17.26,17.23,17.25,217600.0,6.422,6.4295,6.4183,6.4257,217600.0
2009-07-27 11:05:00,17.25,17.26,17.25,17.25,76900.0,6.4257,6.4295,6.4257,6.4257,76900.0
2009-07-27 11:10:00,17.25,17.27,17.25,17.27,70400.0,6.4257,6.4332,6.4257,6.4332,70400.0
2009-07-27 11:15:00,17.27,17.27,17.26,17.26,49500.0,6.4332,6.4332,6.4295,6.4295,49500.0
2009-07-27 11:20:00,17.27,17.28,17.26,17.28,61300.0,6.4332,6.4369,6.4295,6.4369,61300.0
2009-07-27 11:25:00,17.28,17.29,17.27,17.28,29100.0,6.4369,6.4406,6.4332,6.4369,29100.0
2009-07-27 11:30:00,17.28,17.29,17.27,17.29,119900.0,6.4369,6.4406,6.4332,6.4406,119900.0
2009-07-27 11:35:00,17.29,17.3,17.28,17.3,70100.0,6.4406,6.4444,6.4369,6.4444,70100.0
2009-07-27 11:40:00,17.3,17.31,17.29,17.31,33600.0,6.4444,6.4481,6.4406,6.4481,33600.0
2009-07-27 11:45:00,17.31,17.31,17.3,17.31,39400.0,6.4481,6.4481,6.4444,6.4481,39400.0
2009-07-27 11:50:00,17.31,17.32,17.29,17.31,155400.0,6.4481,6.4518,6.4406,6.4481,155400.0
2009-07-27 11:55:00,17.3,17.31,17.3,17.31,31200.0,6.4444,6.4481,6.4444,6.4481,31200.0
2009-07-27 12:00:00,17.31,17.31,17.3,17.31,87300.0,6.4481,6.4481,6.4444,6.4481,87300.0
2009-07-27 12:05:00,17.31,17.31,17.29,17.3,107800.0,6.4481,6.4481,6.4406,6.4444,107800.0
2009-07-27 12:10:00,17.3,17.31,17.29,17.31,72800.0,6.4444,6.4481,6.4406,6.4481,72800.0
2009-07-27 12:15:00,17.31,17.32,17.3,17.31,108300.0,6.4481,6.4518,6.4444,6.4481,108300.0
2009-07-27 12:20:00,17.31,17.32,17.31,17.31,29700.0,6.4481,6.4518,6.4481,6.4481,29700.0
2009-07-27 12:25:00,17.31,17.32,17.31,17.31,28800.0,6.4481,6.4518,6.4481,6.4481,28800.0
2009-07-27 12:30:00,17.31,17.32,17.31,17.31,31100.0,6.4481,6.4518,6.4481,6.4481,31100.0
2009-07-27 12:35:00,17.31,17.32,17.3,17.3,87600.0,6.4481,6.4518,6.4444,6.4444,87600.0
2009-07-27 12:40:00,17.31,17.31,17.3,17.3,25200.0,6.4481,6.4481,6.4444,6.4444,25200.0
2009-07-27 12:45:00,17.3,17.31,17.3,17.3,25400.0,6.4444,6.4481,6.4444,6.4444,25400.0
2009-07-27 12:50:00,17.3,17.31,17.3,17.31,20200.0,6.4444,6.4481,6.4444,6.4481,20200.0
2009-07-27 12:55:00,17.31,17.31,17.3,17.31,15100.0,6.4481,6.4481,6.4444,6.4481,15100.0
2009-07-27 13:00:00,17.31,17.31,17.3,17.3,31400.0,6.4481,6.4481,6.4444,6.4444,31400.0
2009-07-27 13:05:00,17.31,17.31,17.3,17.3,53900.0,6.4481,6.4481,6.4444,6.4444,53900.0
2009-07-27 13:10:00,17.3,17.31,17.28,17.28,78000.0,6.4444,6.4481,6.4369,6.4369,78000.0
2009-07-27 13:15:00,17.29,17.34,17.28,17.3,287000.0,6.4406,6.4593,6.4369,6.4444,287000.0
2009-07-27 13:20:00,17.31,17.34,17.3,17.32,109800.0,6.4481,6.4593,6.4444,6.4518,109800.0
2009-07-27 13:25:00,17.32,17.34,17.32,17.33,80900.0,6.4518,6.4593,6.4518,6.4555,80900.0
2009-07-27 13:30:00,17.33,17.34,17.32,17.32,51300.0,6.4555,6.4593,6.4518,6.4518,51300.0
2009-07-27 13:35:00,17.32,17.33,17.32,17.33,18000.0,6.4518,6.4555,6.4518,6.4555,18000.0
2009-07-27 13:40:00,17.32,17.34,17.32,17.32,185200.0,6.4518,6.4593,6.4518,6.4518,185200.0
2009-07-27 13:45:00,17.32,17.34,17.32,17.33,135300.0,6.4518,6.4593,6.4518,6.4555,135300.0
2009-07-27 13:50:00,17.33,17.34,17.33,17.33,26300.0,6.4555,6.4593,6.4555,6.4555,26300.0
2009-07-27 13:55:00,17.33,17.35,17.33,17.34,144700.0,6.4555,6.463,6.4555,6.4593,144700.0
2009-07-27 14:00:00,17.34,17.35,17.34,17.35,179100.0,6.4593,6.463,6.4593,6.463,179100.0
2009-07-27 14:05:00,17.34,17.35,17.34,17.35,21300.0,6.4593,6.463,6.4593,6.463,21300.0
2009-07-27 14:10:00,17.35,17.35,17.34,17.34,39300.0,6.463,6.463,6.4593,6.4593,39300.0
2009-07-27 14:15:00,17.34,17.36,17.34,17.36,95700.0,6.4593,6.4667,6.4593,6.4667,95700.0
2009-07-27 14:20:00,17.35,17.37,17.34,17.34,190000.0,6.463,6.4704,6.4593,6.4593,190000.0
2009-07-27 14:25:00,17.34,17.36,17.34,17.35,87700.0,6.4593,6.4667,6.4593,6.463,87700.0
2009-07-27 14:30:00,17.35,17.36,17.34,17.34,49700.0,6.463,6.4667,6.4593,6.4593,49700.0
2009-07-27 14:35:00,17.35,17.35,17.34,17.34,36700.0,6.463,6.463,6.4593,6.4593,36700.0
2009-07-27 14:40:00,17.34,17.37,17.34,17.37,115400.0,6.4593,6.4704,6.4593,6.4704,115400.0
2009-07-27 14:45:00,17.38,17.38,17.37,17.38,66000.0,6.4742,6.4742,6.4704,6.4742,66000.0
2009-07-27 14:50:00,17.38,17.38,17.37,17.37,49100.0,6.4742,6.4742,6.4704,6.4704,49100.0
2009-07-27 14:55:00,17.38,17.38,17.37,17.38,37500.0,6.4742,6.4742,6.4704,6.4742,37500.0
2009-07-27 15:00:00,17.38,17.41,17.37,17.38,214200.0,6.4742,6.4853,6.4704,6.4742,214200.0
2009-07-27 15:05:00,17.39,17.41,17.38,17.4,128300.0,6.4779,6.4853,6.4742,6.4816,128300.0
2009-07-27 15:10:00,17.41,17.42,17.4,17.42,85700.0,6.4853,6.4891,6.4816,6.4891,85700.0
2009-07-27 15:15:00,17.42,17.43,17.41,17.41,299900.0,6.4891,6.4928,6.4853,6.4853,299900.0
2009-07-27 15:20:00,17.41,17.42,17.41,17.41,119300.0,6.4853,6.4891,6.4853,6.4853,119300.0
2009-07-27 15:25:00,17.42,17.44,17.4,17.43,213800.0,6.4891,6.4965,6.4816,6.4928,213800.0
2009-07-27 15:30:00,17.44,17.44,17.42,17.42,111500.0,6.4965,6.4965,6.4891,6.4891,111500.0
2009-07-27 15:35:00,17.42,17.44,17.42,17.44,304500.0,6.4891,6.4965,6.4891,6.4965,304500.0
2009-07-27 15:40:00,17.43,17.44,17.4,17.4,633500.0,6.4928,6.4965,6.4816,6.4816,633500.0
2009-07-27 15:45:00,17.4,17.42,17.39,17.41,388200.0,6.4816,6.4891,6.4779,6.4853,388200.0
2009-07-27 15:50:00,17.41,17.43,17.4,17.43,416900.0,6.4853,6.4928,6.4816,6.4928,416900.0
2009-07-27 15:55:00,17.42,17.44,17.42,17.43,924900.0,6.4891,6.4965,6.4891,6.4928,924900.0
2009-07-28 09:30:00,17.4,17.46,17.26,17.45,428000.0,6.4816,6.504,6.4295,6.5002,428000.0
2009-07-28 09:35:00,17.45,17.5,17.45,17.49,271200.0,6.5002,6.5189,6.5002,6.5151,271200.0
2009-07-28 09:40:00,17.49,17.53,17.49,17.5,708200.0,6.5151,6.53,6.5151,6.5189,708200.0
2009-07-28 09:45:00,17.51,17.61,17.5,17.59,412400.0,6.5226,6.5598,6.5189,6.5524,412400.0
2009-07-28 09:50:00,17.59,17.64,17.59,17.61,378400.0,6.5524,6.571,6.5524,6.5598,378400.0
2009-07-28 09:55:00,17.61,17.65,17.59,17.63,322400.0,6.5598,6.5747,6.5524,6.5673,322400.0
2009-07-28 10:00:00,17.61,17.61,17.52,17.6,321900.0,6.5598,6.5598,6.5263,6.5561,321900.0
2009-07-28 10:05:00,17.6,17.67,17.6,17.65,276500.0,6.5561,6.5822,6.5561,6.5747,276500.0
2009-07-28 10:10:00,17.65,17.66,17.6,17.63,177600.0,6.5747,6.5785,6.5561,6.5673,177600.0
2009-07-28 10:15:00,17.63,17.67,17.62,17.66,152600.0,6.5673,6.5822,6.5636,6.5785,152600.0
2009-07-28 10:20:00,17.67,17.7,17.65,17.68,197000.0,6.5822,6.5934,6.5747,6.5859,197000.0
2009-07-28 10:25:00,17.68,17.74,17.68,17.71,400000.0,6.5859,6.6083,6.5859,6.5971,400000.0
2009-07-28 10:30:00,17.71,17.72,17.68,17.71,119800.0,6.5971,6.6008,6.5859,6.5971,119800.0
2009-07-28 10:35:00,17.72,17.75,17.71,17.73,225100.0,6.6008,6.612,6.5971,6.6045,225100.0
2009-07-28 10:40:00,17.73,17.74,17.7,17.71,143200.0,6.6045,6.6083,6.5934,6.5971,143200.0
2009-07-28 10:45:00,17.71,17.74,17.7,17.7,255900.0,6.5971,6.6083,6.5934,6.5934,255900.0
2009-07-28 10:50:00,17.71,17.73,17.68,17.69,149300.0,6.5971,6.6045,6.5859,6.5896,149300.0
2009-07-28 10:55:00,17.7,17.7,17.67,17.69,143400.0,6.5934,6.5934,6.5822,6.5896,143400.0
2009-07-28 11:00:00,17.7,17.7,17.65,17.65,119900.0,6.5934,6.5934,6.5747,6.5747,119900.0
2009-07-28 11:05:00,17.66,17.68,17.64,17.66,437600.0,6.5785,6.5859,6.571,6.5785,437600.0
2009-07-28 11:10:00,17.66,17.67,17.64,17.66,255900.0,6.5785,6.5822,6.571,6.5785,255900.0
2009-07-28 11:15:00,17.66,17.66,17.62,17.62,131800.0,6.5785,6.5785,6.5636,6.5636,131800.0
2009-07-28 11:20:00,17.62,17.62,17.58,17.6,247300.0,6.5636,6.5636,6.5487,6.5561,247300.0
2009-07-28 11:25:00,17.59,17.61,17.57,17.57,241700.0,6.5524,6.5598,6.5449,6.5449,241700.0
2009-07-28 11:30:00,17.58,17.59,17.53,17.55,344500.0,6.5487,6.5524,6.53,6.5375,344500.0
2009-07-28 11:35:00,17.55,17.56,17.54,17.55,117000.0,6.5375,6.5412,6.5338,6.5375,117000.0
2009-07-28 11:40:00,17.56,17.56,17.55,17.56,50700.0,6.5412,6.5412,6.5375,6.5412,50700.0
2009-07-28 11:45:00,17.56,17.56,17.55,17.55,45200.0,6.5412,6.5412,6.5375,6.5375,45200.0
2009-07-28 11:50:00,17.55,17.56,17.55,17.56,288100.0,6.5375,6.5412,6.5375,6.5412,288100.0
2009-07-28 11:55:00,17.56,17.59,17.55,17.58,137500.0,6.5412,6.5524,6.5375,6.5487,137500.0
2009-07-28 12:00:00,17.58,17.58,17.55,17.55,67600.0,6.5487,6.5487,6.5375,6.5375,67600.0
2009-07-28 12:05:00,17.55,17.56,17.54,17.55,61500.0,6.5375,6.5412,6.5338,6.5375,61500.0
2009-07-28 12:10:00,17.55,17.61,17.54,17.58,172800.0,6.5375,6.5598,6.5338,6.5487,172800.0
2009-07-28 12:15:00,17.59,17.59,17.55,17.56,73500.0,6.5524,6.5524,6.5375,6.5412,73500.0
2009-07-28 12:20:00,17.55,17.56,17.55,17.55,38300.0,6.5375,6.5412,6.5375,6.5375,38300.0
2009-07-28 12:25:00,17.55,17.56,17.54,17.55,107500.0,6.5375,6.5412,6.5338,6.5375,107500.0
2009-07-28 12:30:00,17.56,17.56,17.55,17.56,33000.0,6.5412,6.5412,6.5375,6.5412,33000.0
2009-07-28 12:35:00,17.55,17.56,17.54,17.55,127900.0,6.5375,6.5412,6.5338,6.5375,127900.0
2009-07-28 12:40:00,17.55,17.57,17.55,17.56,98400.0,6.5375,6.5449,6.5375,6.5412,98400.0
2009-07-28 12:45:00,17.57,17.57,17.55,17.56,55000.0,6.5449,6.5449,6.5375,6.5412,55000.0
2009-07-28 12:50:00,17.55,17.56,17.55,17.55,23200.0,6.5375,6.5412,6.5375,6.5375,23200.0
2009-07-28 12:55:00,17.56,17.56,17.55,17.56,42800.0,6.5412,6.5412,6.5375,6.5412,42800.0
2009-07-28 13:00:00,17.56,17.57,17.55,17.56,83500.0,6.5412,6.5449,6.5375,6.5412,83500.0
2009-07-28 13:05:00,17.56,17.56,17.55,17.56,42700.0,6.5412,6.5412,6.5375,6.5412,42700.0
2009-07-28 13:10:00,17.56,17.58,17.55,17.57,156800.0,6.5412,6.5487,6.5375,6.5449,156800.0
2009-07-28 13:15:00,17.57,17.58,17.56,17.56,99000.0,6.5449,6.5487,6.5412,6.5412,99000.0
2009-07-28 13:20:00,17.56,17.57,17.56,17.57,34800.0,6.5412,6.5449,6.5412,6.5449,34800.0
2009-07-28 13:25:00,17.56,17.57,17.55,17.56,72400.0,6.5412,6.5449,6.5375,6.5412,72400.0
2009-07-28 13:30:00,17.56,17.56,17.55,17.55,44400.0,6.5412,6.5412,6.5375,6.5375,44400.0
2009-07-28 13:35:00,17.55,17.56,17.55,17.56,57300.0,6.5375,6.5412,6.5375,6.5412,57300.0
2009-07-28 13:40:00,17.55,17.56,17.55,17.55,23500.0,6.5375,6.5412,6.5375,6.5375,23500.0
2009-07-28 13:45:00,17.55,17.56,17.55,17.56,45600.0,6.5375,6.5412,6.5375,6.5412,45600.0
2009-07-28 13:50:00,17.56,17.56,17.55,17.55,68100.0,6.5412,6.5412,6.5375,6.5375,68100.0
2009-07-28 13:55:00,17.56,17.57,17.55,17.55,271300.0,6.5412,6.5449,6.5375,6.5375,271300.0
2009-07-28 14:00:00,17.56,17.56,17.54,17.56,203400.0,6.5412,6.5412,6.5338,6.5412,203400.0
2009-07-28 14:05:00,17.55,17.57,17.55,17.57,266800.0,6.5375,6.5449,6.5375,6.5449,266800.0
2009-07-28 14:10:00,17.56,17.6,17.55,17.57,281900.0,6.5412,6.5561,6.5375,6.5449,281900.0
2009-07-28 14:15:00,17.6,17.6,17.56,17.56,59700.0,6.5561,6.5561,6.5412,6.5412,59700.0
2009-07-28 14:20:00,17.57,17.58,17.56,17.57,51200.0,6.5449,6.5487,6.5412,6.5449,51200.0
2009-07-28 14:25:00,17.57,17.58,17.57,17.57,58000.0,6.5449,6.5487,6.5449,6.5449,58000.0
2009-07-28 14:30:00,17.58,17.63,17.57,17.61,254100.0,6.5487,6.5673,6.5449,6.5598,254100.0
2009-07-28 14:35:00,17.61,17.62,17.58,17.6,115700.0,6.5598,6.5636,6.5487,6.5561,115700.0
2009-07-28 14:40:00,17.59,17.6,17.58,17.59,106100.0,6.5524,6.5561,6.5487,6.5524,106100.0
2009-07-28 14:45:00,17.59,17.61,17.59,17.6,54600.0,6.5524,6.5598,6.5524,6.5561,54600.0
2009-07-28 14:50:00,17.6,17.61,17.57,17.57,69200.0,6.5561,6.5598,6.5449,6.5449,69200.0
2009-07-28 14:55:00,17.58,17.58,17.57,17.58,40400.0,6.5487,6.5487,6.5449,6.5487,40400.0
2009-07-28 15:00:00,17.58,17.58,17.56,17.56,97800.0,6.5487,6.5487,6.5412,6.5412,97800.0
2009-07-28 15:05:00,17.56,17.57,17.55,17.56,97400.0,6.5412,6.5449,6.5375,6.5412,97400.0
2009-07-28 15:10:00,17.56,17.57,17.55,17.57,142900.0,6.5412,6.5449,6.5375,6.5449,142900.0
2009-07-28 15:15:00,17.56,17.57,17.55,17.55,125100.0,6.5412,6.5449,6.5375,6.5375,125100.0
2009-07-28 15:20:00,17.56,17.56,17.52,17.53,129200.0,6.5412,6.5412,6.5263,6.53,129200.0
2009-07-28 15:25:00,17.53,17.53,17.52,17.53,62000.0,6.53,6.53,6.5263,6.53,62000.0
2009-07-28 15:30:00,17.53,17.54,17.52,17.54,132700.0,6.53,6.5338,6.5263,6.5338,132700.0
2009-07-28 15:35:00,17.54,17.57,17.54,17.55,197700.0,6.5338,6.5449,6.5338,6.5375,197700.0
2009-07-28 15:40:00,17.55,17.58,17.54,17.58,236400.0,6.5375,6.5487,6.5338,6.5487,236400.0
2009-07-28 15:45:00,17.58,17.58,17.57,17.58,158900.0,6.5487,6.5487,6.5449,6.5487,158900.0
2009-07-28 15:50:00,17.58,17.58,17.57,17.57,242700.0,6.5487,6.5487,6.5449,6.5449,242700.0
2009-07-28 15:55:00,17.58,17.61,17.57,17.59,579100.0,6.5487,6.5598,6.5449,6.5524,579100.0
2009-07-29 09:30:00,17.6,17.63,17.55,17.57,339900.0,6.5561,6.5673,6.5375,6.5449,339900.0
2009-07-29 09:35:00,17.57,17.59,17.52,17.57,204600.0,6.5449,6.5524,6.5263,6.5449,204600.0
2009-07-29 09:40:00,17.56,17.56,17.5,17.55,140700.0,6.5412,6.5412,6.5189,6.5375,140700.0
2009-07-29 09:45:00,17.55,17.61,17.54,17.57,114100.0,6.5375,6.5598,6.5338,6.5449,114100.0
2009-07-29 09:50:00,17.58,17.6,17.54,17.58,125600.0,6.5487,6.5561,6.5338,6.5487,125600.0
2009-07-29 09:55:00,17.58,17.67,17.56,17.67,177700.0,6.5487,6.5822,6.5412,6.5822,177700.0
2009-07-29 10:00:00,17.67,17.71,17.66,17.69,187500.0,6.5822,6.5971,6.5785,6.5896,187500.0
2009-07-29 10:05:00,17.69,17.72,17.67,17.67,419000.0,6.5896,6.6008,6.5822,6.5822,419000.0
2009-07-29 10:10:00,17.67,17.7,17.67,17.68,115000.0,6.5822,6.5934,6.5822,6.5859,115000.0
2009-07-29 10:15:00,17.68,17.7,17.66,17.66,94100.0,6.5859,6.5934,6.5785,6.5785,94100.0
2009-07-29 10:20:00,17.67,17.67,17.66,17.66,93000.0,6.5822,6.5822,6.5785,6.5785,93000.0
2009-07-29 10:25:00,17.66,17.67,17.61,17.63,165400.0,6.5785,6.5822,6.5598,6.5673,165400.0
2009-07-29 10:30:00,17.63,17.63,17.58,17.6,177400.0,6.5673,6.5673,6.5487,6.5561,177400.0
2009-07-29 10:35:00,17.6,17.62,17.59,17.62,138500.0,6.5561,6.5636,6.5524,6.5636,138500.0
2009-07-29 10:40:00,17.61,17.62,17.58,17.58,148500.0,6.5598,6.5636,6.5487,6.5487,148500.0
2009-07-29 10:45:00,17.57,17.58,17.55,17.56,78800.0,6.5449,6.5487,6.5375,6.5412,78800.0
2009-07-29 10:50:00,17.55,17.59,17.55,17.57,164100.0,6.5375,6.5524,6.5375,6.5449,164100.0
2009-07-29 10:55:00,17.58,17.58,17.56,17.58,129500.0,6.5487,6.5487,6.5412,6.5487,129500.0
2009-07-29 11:00:00,17.57,17.6,17.57,17.59,132400.0,6.5449,6.5561,6.5449,6.5524,132400.0
2009-07-29 11:05:00,17.6,17.6,17.59,17.59,87400.0,6.5561,6.5561,6.5524,6.5524,87400.0
2009-07-29 11:10:00,17.59,17.62,17.59,17.62,88800.0,6.5524,6.5636,6.5524,6.5636,88800.0
2009-07-29 11:15:00,17.62,17.62,17.57,17.58,148300.0,6.5636,6.5636,6.5449,6.5487,148300.0
2009-07-29 11:20:00,17.58,17.6,17.55,17.56,197800.0,6.5487,6.5561,6.5375,6.5412,197800.0
2009-07-29 11:25:00,17.56,17.6,17.55,17.6,303200.0,6.5412,6.5561,6.5375,6.5561,303200.0
2009-07-29 11:30:00,17.61,17.65,17.6,17.65,356500.0,6.5598,6.5747,6.5561,6.5747,356500.0
2009-07-29 11:35:00,17.64,17.65,17.62,17.65,210800.0,6.571,6.5747,6.5636,6.5747,210800.0
2009-07-29 11:40:00,17.64,17.64,17.59,17.6,274900.0,6.571,6.571,6.5524,6.5561,274900.0
2009-07-29 11:45:00,17.6,17.62,17.59,17.6,180300.0,6.5561,6.5636,6.5524,6.5561,180300.0
2009-07-29 11:50:00,17.59,17.6,17.58,17.58,29600.0,6.5524,6.5561,6.5487,6.5487,29600.0
2009-07-29 11:55:00,17.58,17.6,17.58,17.6,126600.0,6.5487,6.5561,6.5487,6.5561,126600.0
2009-07-29 12:00:00,17.6,17.61,17.59,17.61,41500.0,6.5561,6.5598,6.5524,6.5598,41500.0
2009-07-29 12:05:00,17.61,17.61,17.6,17.6,27900.0,6.5598,6.5598,6.5561,6.5561,27900.0
2009-07-29 12:10:00,17.6,17.61,17.6,17.61,29500.0,6.5561,6.5598,6.5561,6.5598,29500.0
2009-07-29 12:15:00,17.6,17.61,17.59,17.6,120000.0,6.5561,6.5598,6.5524,6.5561,120000.0
2009-07-29 12:20:00,17.61,17.61,17.6,17.61,48600.0,6.5598,6.5598,6.5561,6.5598,48600.0
2009-07-29 12:25:00,17.6,17.62,17.6,17.62,55600.0,6.5561,6.5636,6.5561,6.5636,55600.0
2009-07-29 12:30:00,17.61,17.64,17.61,17.64,73300.0,6.5598,6.571,6.5598,6.571,73300.0
2009-07-29 12:35:00,17.63,17.66,17.63,17.66,69100.0,6.5673,6.5785,6.5673,6.5785,69100.0
2009-07-29 12:40:00,17.65,17.66,17.65,17.66,39800.0,6.5747,6.5785,6.5747,6.5785,39800.0
2009-07-29 12:45:00,17.66,17.67,17.65,17.67,35400.0,6.5785,6.5822,6.5747,6.5822,35400.0
2009-07-29 12:50:00,17.66,17.67,17.66,17.66,51500.0,6.5785,6.5822,6.5785,6.5785,51500.0
2009-07-29 12:55:00,17.67,17.68,17.66,17.68,46800.0,6.5822,6.5859,6.5785,6.5859,46800.0
2009-07-29 13:00:00,17.67,17.68,17.64,17.66,148600.0,6.5822,6.5859,6.571,6.5785,148600.0
2009-07-29 13:05:00,17.66,17.67,17.65,17.67,137100.0,6.5785,6.5822,6.5747,6.5822,137100.0
2009-07-29 13:10:00,17.66,17.66,17.62,17.66,102700.0,6.5785,6.5785,6.5636,6.5785,102700.0
2009-07-29 13:15:00,17.66,17.66,17.65,17.66,60800.0,6.5785,6.5785,6.5747,6.5785,60800.0
2009-07-29 13:20:00,17.66,17.66,17.64,17.64,58400.0,6.5785,6.5785,6.571,6.571,58400.0
2009-07-29 13:25:00,17.65,17.65,17.6,17.6,156200.0,6.5747,6.5747,6.5561,6.5561,156200.0
2009-07-29 13:30:00,17.61,17.64,17.61,17.64,150600.0,6.5598,6.571,6.5598,6.571,150600.0
2009-07-29 13:35:00,17.64,17.65,17.63,17.65,64000.0,6.571,6.5747,6.5673,6.5747,64000.0
2009-07-29 13:40:00,17.65,17.66,17.64,17.66,88100.0,6.5747,6.5785,6.571,6.5785,88100.0
2009-07-29 13:45:00,17.66,17.66,17.65,17.65,41900.0,6.5785,6.5785,6.5747,6.5747,41900.0
2009-07-29 13:50:00,17.66,17.66,17.64,17.64,70100.0,6.5785,6.5785,6.571,6.571,70100.0
2009-07-29 13:55:00,17.65,17.66,17.63,17.66,132800.0,6.5747,6.5785,6.5673,6.5785,132800.0
2009-07-29 14:00:00,17.66,17.67,17.63,17.64,136700.0,6.5785,6.5822,6.5673,6.571,136700.0
2009-07-29 14:05:00,17.64,17.65,17.62,17.63,96900.0,6.571,6.5747,6.5636,6.5673,96900.0
2009-07-29 14:10:00,17.62,17.66,17.62,17.64,85200.0,6.5636,6.5785,6.5636,6.571,85200.0
2009-07-29 14:15:00,17.64,17.66,17.63,17.64,79900.0,6.571,6.5785,6.5673,6.571,79900.0
2009-07-29 14:20:00,17.63,17.64,17.61,17.61,71900.0,6.5673,6.571,6.5598,6.5598,71900.0
2009-07-29 14:25:00,17.61,17.67,17.61,17.67,140900.0,6.5598,6.5822,6.5598,6.5822,140900.0
2009-07-29 14:30:00,17.67,17.68,17.66,17.67,67100.0,6.5822,6.5859,6.5785,6.5822,67100.0
2009-07-29 14:35:00,17.68,17.68,17.65,17.66,115200.0,6.5859,6.5859,6.5747,6.5785,115200.0
2009-07-29 14:40:00,17.66,17.66,17.63,17.63,89300.0,6.5785,6.5785,6.5673,6.5673,89300.0
2009-07-29 14:45:00,17.63,17.64,17.62,17.62,60600.0,6.5673,6.571,6.5636,6.5636,60600.0
2009-07-29 14:50:00,17.63,17.64,17.62,17.63,82200.0,6.5673,6.571,6.5636,6.5673,82200.0
2009-07-29 14:55:00,17.63,17.63,17.62,17.62,68600.0,6.5673,6.5673,6.5636,6.5636,68600.0
2009-07-29 15:00:00,17.63,17.66,17.62,17.66,123900.0,6.5673,6.5785,6.5636,6.5785,123900.0
2009-07-29 15:05:00,17.66,17.67,17.66,17.67,78900.0,6.5785,6.5822,6.5785,6.5822,78900.0
2009-07-29 15:10:00,17.67,17.68,17.66,17.67,92200.0,6.5822,6.5859,6.5785,6.5822,92200.0
2009-07-29 15:15:00,17.67,17.67,17.65,17.66,61600.0,6.5822,6.5822,6.5747,6.5785,61600.0
2009-07-29 15:20:00,17.65,17.69,17.65,17.68,137300.0,6.5747,6.5896,6.5747,6.5859,137300.0
2009-07-29 15:25:00,17.68,17.69,17.66,17.68,140000.0,6.5859,6.5896,6.5785,6.5859,140000.0
2009-07-29 15:30:00,17.68,17.7,17.68,17.69,125700.0,6.5859,6.5934,6.5859,6.5896,125700.0
2009-07-29 15:35:00,17.68,17.7,17.68,17.68,209400.0,6.5859,6.5934,6.5859,6.5859,209400.0
2009-07-29 15:40:00,17.68,17.7,17.67,17.67,200200.0,6.5859,6.5934,6.5822,6.5822,200200.0
2009-07-29 15:45:00,17.68,17.71,17.67,17.7,287200.0,6.5859,6.5971,6.5822,6.5934,287200.0
2009-07-29 15:50:00,17.71,17.71,17.67,17.68,509600.0,6.5971,6.5971,6.5822,6.5859,509600.0
2009-07-29 15:55:00,17.68,17.7,17.67,17.68,340000.0,6.5859,6.5934,6.5822,6.5859,340000.0
2009-07-30 09:30:00,17.83,17.9,17.73,17.78,486600.0,6.6418,6.6679,6.6045,6.6232,486600.0
2009-07-30 09:35:00,17.79,17.87,17.76,17.85,275400.0,6.6269,6.6567,6.6157,6.6493,275400.0
2009-07-30 09:40:00,17.85,17.89,17.84,17.88,149600.0,6.6493,6.6642,6.6455,6.6604,149600.0
2009-07-30 09:45:00,17.87,17.89,17.86,17.87,201400.0,6.6567,6.6642,6.653,6.6567,201400.0
2009-07-30 09:50:00,17.87,17.9,17.86,17.88,226600.0,6.6567,6.6679,6.653,6.6604,226600.0
2009-07-30 09:55:00,17.88,17.95,17.88,17.91,289600.0,6.6604,6.6865,6.6604,6.6716,289600.0
2009-07-30 10:00:00,17.92,17.95,17.92,17.94,138000.0,6.6753,6.6865,6.6753,6.6828,138000.0
2009-07-30 10:05:00,17.94,17.97,17.93,17.97,139900.0,6.6828,6.694,6.6791,6.694,139900.0
2009-07-30 10:10:00,17.97,17.98,17.92,17.92,190200.0,6.694,6.6977,6.6753,6.6753,190200.0
2009-07-30 10:15:00,17.92,17.96,17.92,17.95,181300.0,6.6753,6.6902,6.6753,6.6865,181300.0
2009-07-30 10:20:00,17.95,17.96,17.94,17.95,169300.0,6.6865,6.6902,6.6828,6.6865,169300.0
2009-07-30 10:25:00,17.95,17.97,17.94,17.94,202700.0,6.6865,6.694,6.6828,6.6828,202700.0
2009-07-30 10:30:00,17.94,17.95,17.91,17.93,217900.0,6.6828,6.6865,6.6716,6.6791,217900.0
2009-07-30 10:35:00,17.95,17.99,17.94,17.99,208600.0,6.6865,6.7014,6.6828,6.7014,208600.0
2009-07-30 10:40:00,17.99,18.0,17.96,17.96,189300.0,6.7014,6.7051,6.6902,6.6902,189300.0
2009-07-30 10:45:00,17.96,17.98,17.96,17.98,96500.0,6.6902,6.6977,6.6902,6.6977,96500.0
2009-07-30 10:50:00,17.97,17.98,17.93,17.94,155900.0,6.694,6.6977,6.6791,6.6828,155900.0
2009-07-30 10:55:00,17.94,17.95,17.93,17.94,116800.0,6.6828,6.6865,6.6791,6.6828,116800.0
2009-07-30 11:00:00,17.94,17.96,17.93,17.95,268800.0,6.6828,6.6902,6.6791,6.6865,268800.0
2009-07-30 11:05:00,17.94,17.95,17.92,17.92,107700.0,6.6828,6.6865,6.6753,6.6753,107700.0
2009-07-30 11:10:00,17.92,17.95,17.92,17.94,168700.0,6.6753,6.6865,6.6753,6.6828,168700.0
2009-07-30 11:15:00,17.94,17.95,17.92,17.92,208500.0,6.6828,6.6865,6.6753,6.6753,208500.0
2009-07-30 11:20:00,17.92,17.93,17.9,17.91,316100.0,6.6753,6.6791,6.6679,6.6716,316100.0
2009-07-30 11:25:00,17.92,17.93,17.87,17.87,256200.0,6.6753,6.6791,6.6567,6.6567,256200.0
2009-07-30 11:30:00,17.87,17.89,17.84,17.84,301400.0,6.6567,6.6642,6.6455,6.6455,301400.0
2009-07-30 11:35:00,17.84,17.85,17.8,17.8,225000.0,6.6455,6.6493,6.6306,6.6306,225000.0
2009-07-30 11:40:00,17.8,17.85,17.75,17.79,306600.0,6.6306,6.6493,6.612,6.6269,306600.0
2009-07-30 11:45:00,17.78,17.81,17.77,17.8,152900.0,6.6232,6.6343,6.6194,6.6306,152900.0
2009-07-30 11:50:00,17.8,17.8,17.79,17.79,64300.0,6.6306,6.6306,6.6269,6.6269,64300.0
2009-07-30 11:55:00,17.79,17.8,17.78,17.79,51900.0,6.6269,6.6306,6.6232,6.6269,51900.0
2009-07-30 12:00:00,17.79,17.81,17.77,17.81,254400.0,6.6269,6.6343,6.6194,6.6343,254400.0
2009-07-30 12:05:00,17.81,17.82,17.79,17.81,166200.0,6.6343,6.6381,6.6269,6.6343,166200.0
2009-07-30 12:10:00,17.8,17.81,17.77,17.77,112000.0,6.6306,6.6343,6.6194,6.6194,112000.0
2009-07-30 12:15:00,17.78,17.8,17.76,17.77,192100.0,6.6232,6.6306,6.6157,6.6194,192100.0
2009-07-30 12:20:00,17.77,17.79,17.76,17.78,132700.0,6.6194,6.6269,6.6157,6.6232,132700.0
2009-07-30 12:25:00,17.79,17.79,17.76,17.77,57800.0,6.6269,6.6269,6.6157,6.6194,57800.0
2009-07-30 12:30:00,17.77,17.79,17.76,17.78,157800.0,6.6194,6.6269,6.6157,6.6232,157800.0
2009-07-30 12:35:00,17.79,17.79,17.77,17.78,97700.0,6.6269,6.6269,6.6194,6.6232,97700.0
2009-07-30 12:40:00,17.79,17.79,17.78,17.78,63500.0,6.6269,6.6269,6.6232,6.6232,63500.0
2009-07-30 12:45:00,17.79,17.79,17.76,17.79,147100.0,6.6269,6.6269,6.6157,6.6269,147100.0
2009-07-30 12:50:00,17.78,17.79,17.75,17.78,167100.0,6.6232,6.6269,6.612,6.6232,167100.0
2009-07-30 12:55:00,17.76,17.78,17.75,17.77,120800.0,6.6157,6.6232,6.612,6.6194,120800.0
2009-07-30 13:00:00,17.77,17.8,17.76,17.8,121300.0,6.6194,6.6306,6.6157,6.6306,121300.0
2009-07-30 13:05:00,17.8,17.82,17.79,17.82,108500.0,6.6306,6.6381,6.6269,6.6381,108500.0
2009-07-30 13:10:00,17.82,17.82,17.79,17.8,86500.0,6.6381,6.6381,6.6269,6.6306,86500.0
2009-07-30 13:15:00,17.79,17.8,17.78,17.78,65000.0,6.6269,6.6306,6.6232,6.6232,65000.0
2009-07-30 13:20:00,17.79,17.8,17.78,17.8,93500.0,6.6269,6.6306,6.6232,6.6306,93500.0
2009-07-30 13:25:00,17.8,17.8,17.78,17.78,69500.0,6.6306,6.6306,6.6232,6.6232,69500.0
2009-07-30 13:30:00,17.78,17.8,17.78,17.8,79200.0,6.6232,6.6306,6.6232,6.6306,79200.0
2009-07-30 13:35:00,17.79,17.8,17.79,17.79,19600.0,6.6269,6.6306,6.6269,6.6269,19600.0
2009-07-30 13:40:00,17.8,17.8,17.79,17.8,28500.0,6.6306,6.6306,6.6269,6.6306,28500.0
2009-07-30 13:45:00,17.79,17.8,17.77,17.77,147900.0,6.6269,6.6306,6.6194,6.6194,147900.0
2009-07-30 13:50:00,17.78,17.8,17.77,17.78,191700.0,6.6232,6.6306,6.6194,6.6232,191700.0
2009-07-30 13:55:00,17.78,17.79,17.77,17.77,56300.0,6.6232,6.6269,6.6194,6.6194,56300.0
2009-07-30 14:00:00,17.78,17.79,17.77,17.78,126400.0,6.6232,6.6269,6.6194,6.6232,126400.0
2009-07-30 14:05:00,17.78,17.78,17.76,17.77,165300.0,6.6232,6.6232,6.6157,6.6194,165300.0
2009-07-30 14:10:00,17.77,17.78,17.75,17.77,119500.0,6.6194,6.6232,6.612,6.6194,119500.0
2009-07-30 14:15:00,17.76,17.77,17.75,17.76,108600.0,6.6157,6.6194,6.612,6.6157,108600.0
2009-07-30 14:20:00,17.75,17.76,17.75,17.76,35200.0,6.612,6.6157,6.612,6.6157,35200.0
2009-07-30 14:25:00,17.76,17.77,17.75,17.76,109000.0,6.6157,6.6194,6.612,6.6157,109000.0
2009-07-30 14:30:00,17.77,17.77,17.76,17.76,44500.0,6.6194,6.6194,6.6157,6.6157,44500.0
2009-07-30 14:35:00,17.76,17.78,17.76,17.77,106500.0,6.6157,6.6232,6.6157,6.6194,106500.0
2009-07-30 14:40:00,17.78,17.78,17.77,17.77,48200.0,6.6232,6.6232,6.6194,6.6194,48200.0
2009-07-30 14:45:00,17.77,17.78,17.75,17.75,122600.0,6.6194,6.6232,6.612,6.612,122600.0
2009-07-30 14:50:00,17.75,17.79,17.73,17.78,495500.0,6.612,6.6269,6.6045,6.6232,495500.0
2009-07-30 14:55:00,17.78,17.78,17.77,17.78,62800.0,6.6232,6.6232,6.6194,6.6232,62800.0
2009-07-30 15:00:00,17.78,17.79,17.77,17.78,116000.0,6.6232,6.6269,6.6194,6.6232,116000.0
2009-07-30 15:05:00,17.78,17.79,17.78,17.79,64500.0,6.6232,6.6269,6.6232,6.6269,64500.0
2009-07-30 15:10:00,17.78,17.79,17.77,17.77,57200.0,6.6232,6.6269,6.6194,6.6194,57200.0
2009-07-30 15:15:00,17.77,17.78,17.77,17.78,75800.0,6.6194,6.6232,6.6194,6.6232,75800.0
2009-07-30 15:20:00,17.77,17.78,17.77,17.77,43000.0,6.6194,6.6232,6.6194,6.6194,43000.0
2009-07-30 15:25:00,17.77,17.78,17.77,17.78,53400.0,6.6194,6.6232,6.6194,6.6232,53400.0
2009-07-30 15:30:00,17.78,17.78,17.75,17.75,129400.0,6.6232,6.6232,6.612,6.612,129400.0
2009-07-30 15:35:00,17.75,17.76,17.7,17.74,387400.0,6.612,6.6157,6.5934,6.6083,387400.0
2009-07-30 15:40:00,17.75,17.75,17.68,17.69,482700.0,6.612,6.612,6.5859,6.5896,482700.0
2009-07-30 15:45:00,17.68,17.72,17.68,17.71,210400.0,6.5859,6.6008,6.5859,6.5971,210400.0
2009-07-30 15:50:00,17.71,17.73,17.69,17.69,343900.0,6.5971,6.6045,6.5896,6.5896,343900.0
2009-07-30 15:55:00,17.69,17.71,17.67,17.67,517800.0,6.5896,6.5971,6.5822,6.5822,517800.0
2009-07-31 09:30:00,17.71,17.8,17.65,17.79,297300.0,6.5971,6.6306,6.5747,6.6269,297300.0
2009-07-31 09:35:00,17.78,17.85,17.78,17.84,231900.0,6.6232,6.6493,6.6232,6.6455,231900.0
2009-07-31 09:40:00,17.85,17.94,17.84,17.91,220200.0,6.6493,6.6828,6.6455,6.6716,220200.0
2009-07-31 09:45:00,17.92,17.93,17.86,17.87,110600.0,6.6753,6.6791,6.653,6.6567,110600.0
2009-07-31 09:50:00,17.87,17.87,17.81,17.81,141200.0,6.6567,6.6567,6.6343,6.6343,141200.0
2009-07-31 09:55:00,17.81,17.82,17.74,17.74,137200.0,6.6343,6.6381,6.6083,6.6083,137200.0
2009-07-31 10:00:00,17.75,17.77,17.69,17.71,347200.0,6.612,6.6194,6.5896,6.5971,347200.0
2009-07-31 10:05:00,17.72,17.72,17.65,17.68,265300.0,6.6008,6.6008,6.5747,6.5859,265300.0
2009-07-31 10:10:00,17.68,17.69,17.66,17.69,239000.0,6.5859,6.5896,6.5785,6.5896,239000.0
2009-07-31 10:15:00,17.69,17.71,17.66,17.67,199000.0,6.5896,6.5971,6.5785,6.5822,199000.0
2009-07-31 10:20:00,17.66,17.68,17.66,17.67,96900.0,6.5785,6.5859,6.5785,6.5822,96900.0
2009-07-31 10:25:00,17.68,17.69,17.66,17.66,139000.0,6.5859,6.5896,6.5785,6.5785,139000.0
2009-07-31 10:30:00,17.67,17.67,17.66,17.67,27600.0,6.5822,6.5822,6.5785,6.5822,27600.0
2009-07-31 10:35:00,17.67,17.67,17.66,17.67,81800.0,6.5822,6.5822,6.5785,6.5822,81800.0
2009-07-31 10:40:00,17.66,17.67,17.65,17.66,83400.0,6.5785,6.5822,6.5747,6.5785,83400.0
2009-07-31 10:45:00,17.66,17.69,17.64,17.65,447900.0,6.5785,6.5896,6.571,6.5747,447900.0
2009-07-31 10:50:00,17.64,17.66,17.62,17.62,262300.0,6.571,6.5785,6.5636,6.5636,262300.0
2009-07-31 10:55:00,17.62,17.65,17.61,17.63,300500.0,6.5636,6.5747,6.5598,6.5673,300500.0
2009-07-31 11:00:00,17.63,17.63,17.6,17.62,195400.0,6.5673,6.5673,6.5561,6.5636,195400.0
2009-07-31 11:05:00,17.62,17.62,17.58,17.58,207700.0,6.5636,6.5636,6.5487,6.5487,207700.0
2009-07-31 11:10:00,17.58,17.6,17.58,17.59,140600.0,6.5487,6.5561,6.5487,6.5524,140600.0
2009-07-31 11:15:00,17.6,17.6,17.56,17.57,135900.0,6.5561,6.5561,6.5412,6.5449,135900.0
2009-07-31 11:20:00,17.57,17.58,17.55,17.56,108700.0,6.5449,6.5487,6.5375,6.5412,108700.0
2009-07-31 11:25:00,17.57,17.57,17.55,17.55,80500.0,6.5449,6.5449,6.5375,6.5375,80500.0
2009-07-31 11:30:00,17.55,17.55,17.51,17.51,145000.0,6.5375,6.5375,6.5226,6.5226,145000.0
2009-07-31 11:35:00,17.51,17.52,17.51,17.52,74900.0,6.5226,6.5263,6.5226,6.5263,74900.0
2009-07-31 11:40:00,17.52,17.54,17.51,17.54,183500.0,6.5263,6.5338,6.5226,6.5338,183500.0
2009-07-31 11:45:00,17.54,17.54,17.51,17.51,192200.0,6.5338,6.5338,6.5226,6.5226,192200.0
2009-07-31 11:50:00,17.51,17.54,17.51,17.54,166000.0,6.5226,6.5338,6.5226,6.5338,166000.0
2009-07-31 11:55:00,17.54,17.54,17.53,17.53,42600.0,6.5338,6.5338,6.53,6.53,42600.0
2009-07-31 12:00:00,17.54,17.54,17.52,17.53,182500.0,6.5338,6.5338,6.5263,6.53,182500.0
2009-07-31 12:05:00,17.53,17.53,17.47,17.47,254300.0,6.53,6.53,6.5077,6.5077,254300.0
2009-07-31 12:10:00,17.48,17.48,17.44,17.45,140300.0,6.5114,6.5114,6.4965,6.5002,140300.0
2009-07-31 12:15:00,17.45,17.45,17.43,17.44,270600.0,6.5002,6.5002,6.4928,6.4965,270600.0
2009-07-31 12:20:00,17.45,17.52,17.44,17.52,428300.0,6.5002,6.5263,6.4965,6.5263,428300.0
2009-07-31 12:25:00,17.52,17.53,17.5,17.52,87800.0,6.5263,6.53,6.5189,6.5263,87800.0
2009-07-31 12:30:00,17.52,17.52,17.5,17.5,39700.0,6.5263,6.5263,6.5189,6.5189,39700.0
2009-07-31 12:35:00,17.51,17.51,17.5,17.5,17400.0,6.5226,6.5226,6.5189,6.5189,17400.0
2009-07-31 12:40:00,17.5,17.51,17.5,17.5,49400.0,6.5189,6.5226,6.5189,6.5189,49400.0
2009-07-31 12:45:00,17.51,17.52,17.5,17.51,83800.0,6.5226,6.5263,6.5189,6.5226,83800.0
2009-07-31 12:50:00,17.52,17.53,17.51,17.52,130600.0,6.5263,6.53,6.5226,6.5263,130600.0
2009-07-31 12:55:00,17.53,17.53,17.5,17.51,72800.0,6.53,6.53,6.5189,6.5226,72800.0
2009-07-31 13:00:00,17.5,17.53,17.5,17.51,135400.0,6.5189,6.53,6.5189,6.5226,135400.0
2009-07-31 13:05:00,17.51,17.52,17.51,17.51,38600.0,6.5226,6.5263,6.5226,6.5226,38600.0
2009-07-31 13:10:00,17.51,17.52,17.51,17.51,31700.0,6.5226,6.5263,6.5226,6.5226,31700.0
2009-07-31 13:15:00,17.51,17.52,17.51,17.51,50200.0,6.5226,6.5263,6.5226,6.5226,50200.0
2009-07-31 13:20:00,17.52,17.52,17.51,17.52,26900.0,6.5263,6.5263,6.5226,6.5263,26900.0
2009-07-31 13:25:00,17.52,17.52,17.51,17.51,44700.0,6.5263,6.5263,6.5226,6.5226,44700.0
2009-07-31 13:30:00,17.52,17.52,17.51,17.51,38400.0,6.5263,6.5263,6.5226,6.5226,38400.0
2009-07-31 13:35:00,17.51,17.52,17.51,17.52,44200.0,6.5226,6.5263,6.5226,6.5263,44200.0
2009-07-31 13:40:00,17.51,17.55,17.51,17.55,149800.0,6.5226,6.5375,6.5226,6.5375,149800.0
2009-07-31 13:45:00,17.55,17.57,17.54,17.56,101100.0,6.5375,6.5449,6.5338,6.5412,101100.0
2009-07-31 13:50:00,17.56,17.56,17.55,17.56,25300.0,6.5412,6.5412,6.5375,6.5412,25300.0
2009-07-31 13:55:00,17.55,17.56,17.55,17.55,63700.0,6.5375,6.5412,6.5375,6.5375,63700.0
2009-07-31 14:00:00,17.55,17.56,17.55,17.56,25000.0,6.5375,6.5412,6.5375,6.5412,25000.0
2009-07-31 14:05:00,17.56,17.56,17.55,17.56,43000.0,6.5412,6.5412,6.5375,6.5412,43000.0
2009-07-31 14:10:00,17.56,17.59,17.55,17.59,185600.0,6.5412,6.5524,6.5375,6.5524,185600.0
2009-07-31 14:15:00,17.59,17.61,17.58,17.6,102600.0,6.5524,6.5598,6.5487,6.5561,102600.0
2009-07-31 14:20:00,17.6,17.62,17.58,17.61,278600.0,6.5561,6.5636,6.5487,6.5598,278600.0
2009-07-31 14:25:00,17.61,17.65,17.61,17.64,114900.0,6.5598,6.5747,6.5598,6.571,114900.0
2009-07-31 14:30:00,17.65,17.66,17.64,17.65,84800.0,6.5747,6.5785,6.571,6.5747,84800.0
2009-07-31 14:35:00,17.65,17.66,17.62,17.63,174000.0,6.5747,6.5785,6.5636,6.5673,174000.0
2009-07-31 14:40:00,17.63,17.63,17.59,17.59,111600.0,6.5673,6.5673,6.5524,6.5524,111600.0
2009-07-31 14:45:00,17.6,17.6,17.58,17.59,80700.0,6.5561,6.5561,6.5487,6.5524,80700.0
2009-07-31 14:50:00,17.58,17.59,17.58,17.58,40200.0,6.5487,6.5524,6.5487,6.5487,40200.0
2009-07-31 14:55:00,17.59,17.6,17.57,17.6,181100.0,6.5524,6.5561,6.5449,6.5561,181100.0
2009-07-31 15:00:00,17.59,17.62,17.59,17.61,106000.0,6.5524,6.5636,6.5524,6.5598,106000.0
2009-07-31 15:05:00,17.62,17.62,17.61,17.61,44100.0,6.5636,6.5636,6.5598,6.5598,44100.0
2009-07-31 15:10:00,17.62,17.62,17.61,17.62,78300.0,6.5636,6.5636,6.5598,6.5636,78300.0
2009-07-31 15:15:00,17.61,17.62,17.61,17.62,55000.0,6.5598,6.5636,6.5598,6.5636,55000.0
2009-07-31 15:20:00,17.62,17.65,17.61,17.65,185800.0,6.5636,6.5747,6.5598,6.5747,185800.0
2009-07-31 15:25:00,17.65,17.67,17.64,17.66,141800.0,6.5747,6.5822,6.571,6.5785,141800.0
2009-07-31 15:30:00,17.66,17.66,17.62,17.62,96600.0,6.5785,6.5785,6.5636,6.5636,96600.0
2009-07-31 15:35:00,17.63,17.63,17.57,17.57,211000.0,6.5673,6.5673,6.5449,6.5449,211000.0
2009-07-31 15:40:00,17.57,17.57,17.53,17.56,258300.0,6.5449,6.5449,6.53,6.5412,258300.0
2009-07-31 15:45:00,17.55,17.57,17.53,17.55,258800.0,6.5375,6.5449,6.53,6.5375,258800.0
2009-07-31 15:50:00,17.55,17.56,17.52,17.54,353000.0,6.5375,6.5412,6.5263,6.5338,353000.0
2009-07-31 15:55:00,17.55,17.57,17.52,17.53,675900.0,6.5375,6.5449,6.5263,6.53,675900.0
2009-08-03 09:30:00,17.72,17.8,17.6,17.64,564900.0,6.6008,6.6306,6.5561,6.571,564900.0
2009-08-03 09:35:00,17.65,17.71,17.63,17.64,377300.0,6.5747,6.5971,6.5673,6.571,377300.0
2009-08-03 09:40:00,17.64,17.65,17.6,17.65,372000.0,6.571,6.5747,6.5561,6.5747,372000.0
2009-08-03 09:45:00,17.65,17.69,17.61,17.69,163900.0,6.5747,6.5896,6.5598,6.5896,163900.0
2009-08-03 09:50:00,17.69,17.74,17.68,17.74,328500.0,6.5896,6.6083,6.5859,6.6083,328500.0
2009-08-03 09:55:00,17.73,17.74,17.66,17.72,318700.0,6.6045,6.6083,6.5785,6.6008,318700.0
2009-08-03 10:00:00,17.72,17.75,17.61,17.67,366800.0,6.6008,6.612,6.5598,6.5822,366800.0
2009-08-03 10:05:00,17.67,17.71,17.61,17.63,229600.0,6.5822,6.5971,6.5598,6.5673,229600.0
2009-08-03 10:10:00,17.61,17.74,17.61,17.74,242500.0,6.5598,6.6083,6.5598,6.6083,242500.0
2009-08-03 10:15:00,17.74,17.75,17.69,17.74,239900.0,6.6083,6.612,6.5896,6.6083,239900.0
2009-08-03 10:20:00,17.74,17.79,17.74,17.77,365600.0,6.6083,6.6269,6.6083,6.6194,365600.0
2009-08-03 10:25:00,17.76,17.84,17.76,17.8,247000.0,6.6157,6.6455,6.6157,6.6306,247000.0
2009-08-03 10:30:00,17.8,17.87,17.8,17.86,321200.0,6.6306,6.6567,6.6306,6.653,321200.0
2009-08-03 10:35:00,17.86,17.86,17.82,17.82,187700.0,6.653,6.653,6.6381,6.6381,187700.0
2009-08-03 10:40:00,17.82,17.83,17.76,17.78,196300.0,6.6381,6.6418,6.6157,6.6232,196300.0
2009-08-03 10:45:00,17.78,17.78,17.75,17.75,105000.0,6.6232,6.6232,6.612,6.612,105000.0
2009-08-03 10:50:00,17.75,17.76,17.71,17.71,184400.0,6.612,6.6157,6.5971,6.5971,184400.0
2009-08-03 10:55:00,17.71,17.72,17.64,17.65,230900.0,6.5971,6.6008,6.571,6.5747,230900.0
2009-08-03 11:00:00,17.64,17.65,17.61,17.62,156100.0,6.571,6.5747,6.5598,6.5636,156100.0
2009-08-03 11:05:00,17.61,17.7,17.61,17.7,286100.0,6.5598,6.5934,6.5598,6.5934,286100.0
2009-08-03 11:10:00,17.7,17.71,17.68,17.7,157200.0,6.5934,6.5971,6.5859,6.5934,157200.0
2009-08-03 11:15:00,17.7,17.71,17.66,17.66,124000.0,6.5934,6.5971,6.5785,6.5785,124000.0
2009-08-03 11:20:00,17.66,17.69,17.65,17.69,84700.0,6.5785,6.5896,6.5747,6.5896,84700.0
2009-08-03 11:25:00,17.69,17.7,17.66,17.66,94300.0,6.5896,6.5934,6.5785,6.5785,94300.0
2009-08-03 11:30:00,17.66,17.69,17.66,17.68,73900.0,6.5785,6.5896,6.5785,6.5859,73900.0
2009-08-03 11:35:00,17.68,17.71,17.67,17.7,79900.0,6.5859,6.5971,6.5822,6.5934,79900.0
2009-08-03 11:40:00,17.7,17.73,17.69,17.72,108500.0,6.5934,6.6045,6.5896,6.6008,108500.0
2009-08-03 11:45:00,17.72,17.76,17.72,17.75,77900.0,6.6008,6.6157,6.6008,6.612,77900.0
2009-08-03 11:50:00,17.75,17.77,17.73,17.76,234800.0,6.612,6.6194,6.6045,6.6157,234800.0
2009-08-03 11:55:00,17.76,17.8,17.74,17.79,205600.0,6.6157,6.6306,6.6083,6.6269,205600.0
2009-08-03 12:00:00,17.79,17.81,17.76,17.76,83300.0,6.6269,6.6343,6.6157,6.6157,83300.0
2009-08-03 12:05:00,17.76,17.77,17.76,17.76,41800.0,6.6157,6.6194,6.6157,6.6157,41800.0
2009-08-03 12:10:00,17.77,17.8,17.76,17.79,490000.0,6.6194,6.6306,6.6157,6.6269,490000.0
2009-08-03 12:15:00,17.79,17.8,17.78,17.78,73400.0,6.6269,6.6306,6.6232,6.6232,73400.0
2009-08-03 12:20:00,17.78,17.79,17.76,17.78,45600.0,6.6232,6.6269,6.6157,6.6232,45600.0
2009-08-03 12:25:00,17.77,17.78,17.76,17.76,35700.0,6.6194,6.6232,6.6157,6.6157,35700.0
2009-08-03 12:30:00,17.76,17.77,17.76,17.76,40700.0,6.6157,6.6194,6.6157,6.6157,40700.0
2009-08-03 12:35:00,17.76,17.8,17.71,17.74,164000.0,6.6157,6.6306,6.5971,6.6083,164000.0
2009-08-03 12:40:00,17.73,17.76,17.73,17.74,128100.0,6.6045,6.6157,6.6045,6.6083,128100.0
2009-08-03 12:45:00,17.75,17.77,17.74,17.76,81600.0,6.612,6.6194,6.6083,6.6157,81600.0
2009-08-03 12:50:00,17.77,17.77,17.76,17.77,30400.0,6.6194,6.6194,6.6157,6.6194,30400.0
2009-08-03 12:55:00,17.77,17.77,17.75,17.75,44800.0,6.6194,6.6194,6.612,6.612,44800.0
2009-08-03 13:00:00,17.75,17.79,17.75,17.77,193500.0,6.612,6.6269,6.612,6.6194,193500.0
2009-08-03 13:05:00,17.78,17.78,17.76,17.76,49100.0,6.6232,6.6232,6.6157,6.6157,49100.0
2009-08-03 13:10:00,17.76,17.77,17.75,17.76,57700.0,6.6157,6.6194,6.612,6.6157,57700.0
2009-08-03 13:15:00,17.76,17.78,17.75,17.78,104600.0,6.6157,6.6232,6.612,6.6232,104600.0
2009-08-03 13:20:00,17.78,17.78,17.77,17.78,37400.0,6.6232,6.6232,6.6194,6.6232,37400.0
2009-08-03 13:25:00,17.77,17.79,17.77,17.78,78800.0,6.6194,6.6269,6.6194,6.6232,78800.0
2009-08-03 13:30:00,17.78,17.8,17.78,17.79,114600.0,6.6232,6.6306,6.6232,6.6269,114600.0
2009-08-03 13:35:00,17.8,17.8,17.76,17.77,207200.0,6.6306,6.6306,6.6157,6.6194,207200.0
2009-08-03 13:40:00,17.77,17.77,17.76,17.77,30300.0,6.6194,6.6194,6.6157,6.6194,30300.0
2009-08-03 13:45:00,17.76,17.77,17.75,17.75,149100.0,6.6157,6.6194,6.612,6.612,149100.0
2009-08-03 13:50:00,17.76,17.76,17.75,17.76,88500.0,6.6157,6.6157,6.612,6.6157,88500.0
2009-08-03 13:55:00,17.76,17.77,17.75,17.77,87200.0,6.6157,6.6194,6.612,6.6194,87200.0
2009-08-03 14:00:00,17.76,17.77,17.71,17.72,485300.0,6.6157,6.6194,6.5971,6.6008,485300.0
2009-08-03 14:05:00,17.72,17.72,17.7,17.7,97300.0,6.6008,6.6008,6.5934,6.5934,97300.0
2009-08-03 14:10:00,17.71,17.72,17.69,17.71,308800.0,6.5971,6.6008,6.5896,6.5971,308800.0
2009-08-03 14:15:00,17.72,17.76,17.7,17.75,364300.0,6.6008,6.6157,6.5934,6.612,364300.0
2009-08-03 14:20:00,17.74,17.78,17.74,17.78,139000.0,6.6083,6.6232,6.6083,6.6232,139000.0
2009-08-03 14:25:00,17.78,17.78,17.71,17.71,145100.0,6.6232,6.6232,6.5971,6.5971,145100.0
2009-08-03 14:30:00,17.72,17.72,17.68,17.68,155600.0,6.6008,6.6008,6.5859,6.5859,155600.0
2009-08-03 14:35:00,17.68,17.69,17.67,17.67,88100.0,6.5859,6.5896,6.5822,6.5822,88100.0
2009-08-03 14:40:00,17.67,17.69,17.66,17.66,153400.0,6.5822,6.5896,6.5785,6.5785,153400.0
2009-08-03 14:45:00,17.67,17.69,17.66,17.66,132900.0,6.5822,6.5896,6.5785,6.5785,132900.0
2009-08-03 14:50:00,17.66,17.67,17.65,17.65,163800.0,6.5785,6.5822,6.5747,6.5747,163800.0
2009-08-03 14:55:00,17.65,17.66,17.61,17.61,162800.0,6.5747,6.5785,6.5598,6.5598,162800.0
2009-08-03 15:00:00,17.61,17.65,17.61,17.65,181600.0,6.5598,6.5747,6.5598,6.5747,181600.0
2009-08-03 15:05:00,17.66,17.66,17.65,17.66,54400.0,6.5785,6.5785,6.5747,6.5785,54400.0
2009-08-03 15:10:00,17.66,17.66,17.61,17.63,260100.0,6.5785,6.5785,6.5598,6.5673,260100.0
2009-08-03 15:15:00,17.63,17.63,17.61,17.63,213400.0,6.5673,6.5673,6.5598,6.5673,213400.0
2009-08-03 15:20:00,17.62,17.64,17.62,17.63,83000.0,6.5636,6.571,6.5636,6.5673,83000.0
2009-08-03 15:25:00,17.63,17.65,17.63,17.64,126600.0,6.5673,6.5747,6.5673,6.571,126600.0
2009-08-03 15:30:00,17.65,17.65,17.62,17.64,163000.0,6.5747,6.5747,6.5636,6.571,163000.0
2009-08-03 15:35:00,17.64,17.66,17.63,17.64,180600.0,6.571,6.5785,6.5673,6.571,180600.0
2009-08-03 15:40:00,17.64,17.65,17.62,17.63,225300.0,6.571,6.5747,6.5636,6.5673,225300.0
2009-08-03 15:45:00,17.63,17.64,17.61,17.63,281500.0,6.5673,6.571,6.5598,6.5673,281500.0
2009-08-03 15:50:00,17.64,17.66,17.61,17.66,300300.0,6.571,6.5785,6.5598,6.5785,300300.0
2009-08-03 15:55:00,17.65,17.66,17.62,17.64,627300.0,6.5747,6.5785,6.5636,6.571,627300.0
2009-08-04 09:30:00,17.63,17.7,17.6,17.68,244000.0,6.5673,6.5934,6.5561,6.5859,244000.0
2009-08-04 09:35:00,17.69,17.74,17.65,17.68,274100.0,6.5896,6.6083,6.5747,6.5859,274100.0
2009-08-04 09:40:00,17.7,17.73,17.67,17.68,134700.0,6.5934,6.6045,6.5822,6.5859,134700.0
2009-08-04 09:45:00,17.67,17.7,17.67,17.68,84600.0,6.5822,6.5934,6.5822,6.5859,84600.0
2009-08-04 09:50:00,17.67,17.67,17.6,17.61,199300.0,6.5822,6.5822,6.5561,6.5598,199300.0
2009-08-04 09:55:00,17.61,17.63,17.6,17.61,226100.0,6.5598,6.5673,6.5561,6.5598,226100.0
2009-08-04 10:00:00,17.61,17.63,17.56,17.57,415000.0,6.5598,6.5673,6.5412,6.5449,415000.0
2009-08-04 10:05:00,17.57,17.62,17.56,17.61,239700.0,6.5449,6.5636,6.5412,6.5598,239700.0
2009-08-04 10:10:00,17.62,17.67,17.6,17.65,292900.0,6.5636,6.5822,6.5561,6.5747,292900.0
2009-08-04 10:15:00,17.65,17.65,17.64,17.65,68800.0,6.5747,6.5747,6.571,6.5747,68800.0
2009-08-04 10:20:00,17.64,17.65,17.62,17.62,79800.0,6.571,6.5747,6.5636,6.5636,79800.0
2009-08-04 10:25:00,17.62,17.63,17.57,17.59,122200.0,6.5636,6.5673,6.5449,6.5524,122200.0
2009-08-04 10:30:00,17.59,17.59,17.57,17.57,121100.0,6.5524,6.5524,6.5449,6.5449,121100.0
2009-08-04 10:35:00,17.58,17.58,17.54,17.56,175000.0,6.5487,6.5487,6.5338,6.5412,175000.0
2009-08-04 10:40:00,17.56,17.58,17.55,17.58,88600.0,6.5412,6.5487,6.5375,6.5487,88600.0
2009-08-04 10:45:00,17.58,17.61,17.57,17.61,120200.0,6.5487,6.5598,6.5449,6.5598,120200.0
2009-08-04 10:50:00,17.61,17.61,17.59,17.6,92100.0,6.5598,6.5598,6.5524,6.5561,92100.0
2009-08-04 10:55:00,17.6,17.61,17.59,17.61,65000.0,6.5561,6.5598,6.5524,6.5598,65000.0
2009-08-04 11:00:00,17.61,17.61,17.59,17.6,91600.0,6.5598,6.5598,6.5524,6.5561,91600.0
2009-08-04 11:05:00,17.6,17.61,17.59,17.6,176200.0,6.5561,6.5598,6.5524,6.5561,176200.0
2009-08-04 11:10:00,17.61,17.61,17.59,17.6,80800.0,6.5598,6.5598,6.5524,6.5561,80800.0
2009-08-04 11:15:00,17.6,17.6,17.53,17.54,252200.0,6.5561,6.5561,6.53,6.5338,252200.0
2009-08-04 11:20:00,17.53,17.54,17.52,17.53,125100.0,6.53,6.5338,6.5263,6.53,125100.0
2009-08-04 11:25:00,17.52,17.58,17.52,17.57,422300.0,6.5263,6.5487,6.5263,6.5449,422300.0
2009-08-04 11:30:00,17.56,17.57,17.5,17.51,486800.0,6.5412,6.5449,6.5189,6.5226,486800.0
2009-08-04 11:35:00,17.5,17.52,17.5,17.51,158700.0,6.5189,6.5263,6.5189,6.5226,158700.0
2009-08-04 11:40:00,17.51,17.52,17.51,17.52,52300.0,6.5226,6.5263,6.5226,6.5263,52300.0
2009-08-04 11:45:00,17.51,17.55,17.51,17.52,282400.0,6.5226,6.5375,6.5226,6.5263,282400.0
2009-08-04 11:50:00,17.53,17.54,17.52,17.54,96500.0,6.53,6.5338,6.5263,6.5338,96500.0
2009-08-04 11:55:00,17.54,17.54,17.52,17.53,115000.0,6.5338,6.5338,6.5263,6.53,115000.0
2009-08-04 12:00:00,17.53,17.54,17.52,17.53,411900.0,6.53,6.5338,6.5263,6.53,411900.0
2009-08-04 12:05:00,17.53,17.55,17.53,17.54,73700.0,6.53,6.5375,6.53,6.5338,73700.0
2009-08-04 12:10:00,17.55,17.55,17.52,17.52,141400.0,6.5375,6.5375,6.5263,6.5263,141400.0
2009-08-04 12:15:00,17.52,17.53,17.51,17.52,180400.0,6.5263,6.53,6.5226,6.5263,180400.0
2009-08-04 12:20:00,17.52,17.53,17.51,17.53,109300.0,6.5263,6.53,6.5226,6.53,109300.0
2009-08-04 12:25:00,17.52,17.52,17.5,17.51,174900.0,6.5263,6.5263,6.5189,6.5226,174900.0
2009-08-04 12:30:00,17.51,17.52,17.5,17.52,189600.0,6.5226,6.5263,6.5189,6.5263,189600.0
2009-08-04 12:35:00,17.52,17.52,17.51,17.51,46200.0,6.5263,6.5263,6.5226,6.5226,46200.0
2009-08-04 12:40:00,17.52,17.52,17.51,17.52,39800.0,6.5263,6.5263,6.5226,6.5263,39800.0
2009-08-04 12:45:00,17.52,17.53,17.51,17.53,179800.0,6.5263,6.53,6.5226,6.53,179800.0
2009-08-04 12:50:00,17.52,17.54,17.52,17.54,161100.0,6.5263,6.5338,6.5263,6.5338,161100.0
2009-08-04 12:55:00,17.53,17.54,17.53,17.53,35900.0,6.53,6.5338,6.53,6.53,35900.0
2009-08-04 13:00:00,17.53,17.54,17.5,17.5,212100.0,6.53,6.5338,6.5189,6.5189,212100.0
2009-08-04 13:05:00,17.5,17.51,17.5,17.5,111200.0,6.5189,6.5226,6.5189,6.5189,111200.0
2009-08-04 13:10:00,17.5,17.51,17.5,17.5,108800.0,6.5189,6.5226,6.5189,6.5189,108800.0
2009-08-04 13:15:00,17.5,17.5,17.48,17.5,200200.0,6.5189,6.5189,6.5114,6.5189,200200.0
2009-08-04 13:20:00,17.49,17.51,17.48,17.51,171400.0,6.5151,6.5226,6.5114,6.5226,171400.0
2009-08-04 13:25:00,17.51,17.51,17.48,17.49,326300.0,6.5226,6.5226,6.5114,6.5151,326300.0
2009-08-04 13:30:00,17.48,17.51,17.48,17.49,66600.0,6.5114,6.5226,6.5114,6.5151,66600.0
2009-08-04 13:35:00,17.48,17.49,17.48,17.49,54900.0,6.5114,6.5151,6.5114,6.5151,54900.0
2009-08-04 13:40:00,17.49,17.49,17.47,17.47,320200.0,6.5151,6.5151,6.5077,6.5077,320200.0
2009-08-04 13:45:00,17.48,17.48,17.47,17.48,91400.0,6.5114,6.5114,6.5077,6.5114,91400.0
2009-08-04 13:50:00,17.48,17.55,17.47,17.53,549600.0,6.5114,6.5375,6.5077,6.53,549600.0
2009-08-04 13:55:00,17.54,17.55,17.51,17.52,297600.0,6.5338,6.5375,6.5226,6.5263,297600.0
2009-08-04 14:00:00,17.51,17.54,17.51,17.54,139300.0,6.5226,6.5338,6.5226,6.5338,139300.0
2009-08-04 14:05:00,17.54,17.54,17.53,17.54,57200.0,6.5338,6.5338,6.53,6.5338,57200.0
2009-08-04 14:10:00,17.54,17.54,17.52,17.53,102800.0,6.5338,6.5338,6.5263,6.53,102800.0
2009-08-04 14:15:00,17.53,17.53,17.5,17.5,247500.0,6.53,6.53,6.5189,6.5189,247500.0
2009-08-04 14:20:00,17.5,17.51,17.49,17.5,216600.0,6.5189,6.5226,6.5151,6.5189,216600.0
2009-08-04 14:25:00,17.49,17.51,17.48,17.5,250800.0,6.5151,6.5226,6.5114,6.5189,250800.0
2009-08-04 14:30:00,17.5,17.52,17.49,17.51,183600.0,6.5189,6.5263,6.5151,6.5226,183600.0
2009-08-04 14:35:00,17.51,17.54,17.51,17.54,104900.0,6.5226,6.5338,6.5226,6.5338,104900.0
2009-08-04 14:40:00,17.54,17.55,17.53,17.53,157200.0,6.5338,6.5375,6.53,6.53,157200.0
2009-08-04 14:45:00,17.54,17.55,17.52,17.53,461500.0,6.5338,6.5375,6.5263,6.53,461500.0
2009-08-04 14:50:00,17.53,17.55,17.5,17.53,382900.0,6.53,6.5375,6.5189,6.53,382900.0
2009-08-04 14:55:00,17.52,17.54,17.52,17.54,174400.0,6.5263,6.5338,6.5263,6.5338,174400.0
2009-08-04 15:00:00,17.54,17.54,17.53,17.53,92100.0,6.5338,6.5338,6.53,6.53,92100.0
2009-08-04 15:05:00,17.54,17.57,17.53,17.56,281200.0,6.5338,6.5449,6.53,6.5412,281200.0
2009-08-04 15:10:00,17.56,17.56,17.55,17.56,55000.0,6.5412,6.5412,6.5375,6.5412,55000.0
2009-08-04 15:15:00,17.56,17.56,17.55,17.56,76400.0,6.5412,6.5412,6.5375,6.5412,76400.0
2009-08-04 15:20:00,17.56,17.57,17.55,17.57,143500.0,6.5412,6.5449,6.5375,6.5449,143500.0
2009-08-04 15:25:00,17.57,17.57,17.55,17.56,150500.0,6.5449,6.5449,6.5375,6.5412,150500.0
2009-08-04 15:30:00,17.55,17.57,17.54,17.54,324600.0,6.5375,6.5449,6.5338,6.5338,324600.0
2009-08-04 15:35:00,17.54,17.58,17.54,17.57,194600.0,6.5338,6.5487,6.5338,6.5449,194600.0
2009-08-04 15:40:00,17.57,17.59,17.57,17.57,191400.0,6.5449,6.5524,6.5449,6.5449,191400.0
2009-08-04 15:45:00,17.57,17.59,17.57,17.59,276600.0,6.5449,6.5524,6.5449,6.5524,276600.0
2009-08-04 15:50:00,17.58,17.59,17.57,17.59,266400.0,6.5487,6.5524,6.5449,6.5524,266400.0
2009-08-04 15:55:00,17.59,17.61,17.58,17.61,668700.0,6.5524,6.5598,6.5487,6.5598,668700.0
2009-08-05 09:30:00,17.63,17.7,17.54,17.55,247200.0,6.5673,6.5934,6.5338,6.5375,247200.0
2009-08-05 09:35:00,17.55,17.59,17.52,17.56,161400.0,6.5375,6.5524,6.5263,6.5412,161400.0
2009-08-05 09:40:00,17.57,17.57,17.46,17.5,438900.0,6.5449,6.5449,6.504,6.5189,438900.0
2009-08-05 09:45:00,17.5,17.53,17.45,17.52,294100.0,6.5189,6.53,6.5002,6.5263,294100.0
2009-08-05 09:50:00,17.52,17.58,17.52,17.57,288300.0,6.5263,6.5487,6.5263,6.5449,288300.0
2009-08-05 09:55:00,17.56,17.57,17.5,17.51,115600.0,6.5412,6.5449,6.5189,6.5226,115600.0
2009-08-05 10:00:00,17.5,17.51,17.45,17.5,293700.0,6.5189,6.5226,6.5002,6.5189,293700.0
2009-08-05 10:05:00,17.5,17.52,17.48,17.49,224300.0,6.5189,6.5263,6.5114,6.5151,224300.0
2009-08-05 10:10:00,17.49,17.53,17.48,17.52,129100.0,6.5151,6.53,6.5114,6.5263,129100.0
2009-08-05 10:15:00,17.53,17.54,17.48,17.54,493800.0,6.53,6.5338,6.5114,6.5338,493800.0
2009-08-05 10:20:00,17.53,17.55,17.52,17.54,137000.0,6.53,6.5375,6.5263,6.5338,137000.0
2009-08-05 10:25:00,17.55,17.56,17.52,17.53,141300.0,6.5375,6.5412,6.5263,6.53,141300.0
2009-08-05 10:30:00,17.52,17.53,17.49,17.5,227000.0,6.5263,6.53,6.5151,6.5189,227000.0
2009-08-05 10:35:00,17.51,17.51,17.5,17.5,114500.0,6.5226,6.5226,6.5189,6.5189,114500.0
2009-08-05 10:40:00,17.5,17.51,17.46,17.49,189000.0,6.5189,6.5226,6.504,6.5151,189000.0
2009-08-05 10:45:00,17.49,17.49,17.46,17.48,144500.0,6.5151,6.5151,6.504,6.5114,144500.0
2009-08-05 10:50:00,17.48,17.54,17.47,17.54,314100.0,6.5114,6.5338,6.5077,6.5338,314100.0
2009-08-05 10:55:00,17.54,17.56,17.53,17.53,192200.0,6.5338,6.5412,6.53,6.53,192200.0
2009-08-05 11:00:00,17.54,17.54,17.53,17.53,93000.0,6.5338,6.5338,6.53,6.53,93000.0
2009-08-05 11:05:00,17.53,17.53,17.5,17.52,166300.0,6.53,6.53,6.5189,6.5263,166300.0
2009-08-05 11:10:00,17.52,17.53,17.5,17.52,148300.0,6.5263,6.53,6.5189,6.5263,148300.0
2009-08-05 11:15:00,17.52,17.52,17.46,17.46,300100.0,6.5263,6.5263,6.504,6.504,300100.0
2009-08-05 11:20:00,17.47,17.47,17.46,17.46,53800.0,6.5077,6.5077,6.504,6.504,53800.0
2009-08-05 11:25:00,17.47,17.47,17.46,17.47,47500.0,6.5077,6.5077,6.504,6.5077,47500.0
2009-08-05 11:30:00,17.46,17.48,17.46,17.47,164900.0,6.504,6.5114,6.504,6.5077,164900.0
2009-08-05 11:35:00,17.48,17.48,17.46,17.46,60400.0,6.5114,6.5114,6.504,6.504,60400.0
2009-08-05 11:40:00,17.46,17.47,17.45,17.46,152900.0,6.504,6.5077,6.5002,6.504,152900.0
2009-08-05 11:45:00,17.46,17.46,17.41,17.42,215100.0,6.504,6.504,6.4853,6.4891,215100.0
2009-08-05 11:50:00,17.41,17.46,17.41,17.45,152300.0,6.4853,6.504,6.4853,6.5002,152300.0
2009-08-05 11:55:00,17.45,17.46,17.45,17.45,20200.0,6.5002,6.504,6.5002,6.5002,20200.0
2009-08-05 12:00:00,17.45,17.47,17.45,17.46,98400.0,6.5002,6.5077,6.5002,6.504,98400.0
2009-08-05 12:05:00,17.45,17.46,17.44,17.45,207200.0,6.5002,6.504,6.4965,6.5002,207200.0
2009-08-05 12:10:00,17.45,17.5,17.45,17.49,120000.0,6.5002,6.5189,6.5002,6.5151,120000.0
2009-08-05 12:15:00,17.49,17.5,17.49,17.5,104500.0,6.5151,6.5189,6.5151,6.5189,104500.0
2009-08-05 12:20:00,17.5,17.51,17.49,17.49,115000.0,6.5189,6.5226,6.5151,6.5151,115000.0
2009-08-05 12:25:00,17.49,17.5,17.49,17.5,98000.0,6.5151,6.5189,6.5151,6.5189,98000.0
2009-08-05 12:30:00,17.5,17.5,17.49,17.49,45600.0,6.5189,6.5189,6.5151,6.5151,45600.0
2009-08-05 12:35:00,17.49,17.5,17.48,17.5,326200.0,6.5151,6.5189,6.5114,6.5189,326200.0
2009-08-05 12:40:00,17.5,17.51,17.49,17.49,182500.0,6.5189,6.5226,6.5151,6.5151,182500.0
2009-08-05 12:45:00,17.49,17.5,17.49,17.49,52700.0,6.5151,6.5189,6.5151,6.5151,52700.0
2009-08-05 12:50:00,17.49,17.5,17.49,17.5,121900.0,6.5151,6.5189,6.5151,6.5189,121900.0
2009-08-05 12:55:00,17.49,17.51,17.49,17.5,70400.0,6.5151,6.5226,6.5151,6.5189,70400.0
2009-08-05 13:00:00,17.5,17.51,17.49,17.49,109200.0,6.5189,6.5226,6.5151,6.5151,109200.0
2009-08-05 13:05:00,17.5,17.5,17.49,17.49,96500.0,6.5189,6.5189,6.5151,6.5151,96500.0
2009-08-05 13:10:00,17.5,17.5,17.49,17.49,34800.0,6.5189,6.5189,6.5151,6.5151,34800.0
2009-08-05 13:15:00,17.49,17.5,17.49,17.49,35500.0,6.5151,6.5189,6.5151,6.5151,35500.0
2009-08-05 13:20:00,17.49,17.5,17.48,17.49,118000.0,6.5151,6.5189,6.5114,6.5151,118000.0
2009-08-05 13:25:00,17.49,17.51,17.48,17.5,161800.0,6.5151,6.5226,6.5114,6.5189,161800.0
2009-08-05 13:30:00,17.51,17.51,17.5,17.5,38300.0,6.5226,6.5226,6.5189,6.5189,38300.0
2009-08-05 13:35:00,17.5,17.51,17.49,17.49,119300.0,6.5189,6.5226,6.5151,6.5151,119300.0
2009-08-05 13:40:00,17.49,17.52,17.49,17.5,129000.0,6.5151,6.5263,6.5151,6.5189,129000.0
2009-08-05 13:45:00,17.5,17.51,17.49,17.51,130900.0,6.5189,6.5226,6.5151,6.5226,130900.0
2009-08-05 13:50:00,17.51,17.51,17.5,17.51,56300.0,6.5226,6.5226,6.5189,6.5226,56300.0
2009-08-05 13:55:00,17.5,17.53,17.5,17.52,229100.0,6.5189,6.53,6.5189,6.5263,229100.0
2009-08-05 14:00:00,17.53,17.55,17.5,17.51,382900.0,6.53,6.5375,6.5189,6.5226,382900.0
2009-08-05 14:05:00,17.52,17.52,17.51,17.52,73600.0,6.5263,6.5263,6.5226,6.5263,73600.0
2009-08-05 14:10:00,17.51,17.52,17.51,17.51,44900.0,6.5226,6.5263,6.5226,6.5226,44900.0
2009-08-05 14:15:00,17.51,17.52,17.51,17.52,51000.0,6.5226,6.5263,6.5226,6.5263,51000.0
2009-08-05 14:20:00,17.51,17.52,17.49,17.49,111200.0,6.5226,6.5263,6.5151,6.5151,111200.0
2009-08-05 14:25:00,17.49,17.5,17.48,17.49,53200.0,6.5151,6.5189,6.5114,6.5151,53200.0
2009-08-05 14:30:00,17.48,17.51,17.48,17.51,113800.0,6.5114,6.5226,6.5114,6.5226,113800.0
2009-08-05 14:35:00,17.51,17.51,17.49,17.5,82600.0,6.5226,6.5226,6.5151,6.5189,82600.0
2009-08-05 14:40:00,17.5,17.51,17.49,17.51,106900.0,6.5189,6.5226,6.5151,6.5226,106900.0
2009-08-05 14:45:00,17.51,17.51,17.5,17.51,37100.0,6.5226,6.5226,6.5189,6.5226,37100.0
2009-08-05 14:50:00,17.51,17.53,17.5,17.5,200000.0,6.5226,6.53,6.5189,6.5189,200000.0
2009-08-05 14:55:00,17.5,17.51,17.5,17.51,39300.0,6.5189,6.5226,6.5189,6.5226,39300.0
2009-08-05 15:00:00,17.51,17.51,17.5,17.5,90000.0,6.5226,6.5226,6.5189,6.5189,90000.0
2009-08-05 15:05:00,17.5,17.51,17.5,17.5,47900.0,6.5189,6.5226,6.5189,6.5189,47900.0
2009-08-05 15:10:00,17.51,17.52,17.5,17.5,191800.0,6.5226,6.5263,6.5189,6.5189,191800.0
2009-08-05 15:15:00,17.5,17.52,17.49,17.52,214800.0,6.5189,6.5263,6.5151,6.5263,214800.0
2009-08-05 15:20:00,17.51,17.52,17.51,17.51,85300.0,6.5226,6.5263,6.5226,6.5226,85300.0
2009-08-05 15:25:00,17.51,17.52,17.51,17.51,116500.0,6.5226,6.5263,6.5226,6.5226,116500.0
2009-08-05 15:30:00,17.51,17.52,17.45,17.47,324000.0,6.5226,6.5263,6.5002,6.5077,324000.0
2009-08-05 15:35:00,17.47,17.48,17.46,17.46,187900.0,6.5077,6.5114,6.504,6.504,187900.0
2009-08-05 15:40:00,17.46,17.48,17.46,17.47,169900.0,6.504,6.5114,6.504,6.5077,169900.0
2009-08-05 15:45:00,17.47,17.52,17.47,17.52,203200.0,6.5077,6.5263,6.5077,6.5263,203200.0
2009-08-05 15:50:00,17.51,17.52,17.5,17.5,221400.0,6.5226,6.5263,6.5189,6.5189,221400.0
2009-08-05 15:55:00,17.5,17.52,17.49,17.51,395300.0,6.5189,6.5263,6.5151,6.5226,395300.0
2009-08-06 09:30:00,17.6,17.6,17.51,17.51,144000.0,6.5561,6.5561,6.5226,6.5226,144000.0
2009-08-06 09:35:00,17.52,17.55,17.51,17.55,168000.0,6.5263,6.5375,6.5226,6.5375,168000.0
2009-08-06 09:40:00,17.55,17.56,17.48,17.5,167000.0,6.5375,6.5412,6.5114,6.5189,167000.0
2009-08-06 09:45:00,17.5,17.51,17.47,17.49,166600.0,6.5189,6.5226,6.5077,6.5151,166600.0
2009-08-06 09:50:00,17.49,17.52,17.49,17.49,121700.0,6.5151,6.5263,6.5151,6.5151,121700.0
2009-08-06 09:55:00,17.49,17.54,17.49,17.52,105900.0,6.5151,6.5338,6.5151,6.5263,105900.0
2009-08-06 10:00:00,17.53,17.56,17.5,17.56,138300.0,6.53,6.5412,6.5189,6.5412,138300.0
2009-08-06 10:05:00,17.55,17.56,17.53,17.54,110000.0,6.5375,6.5412,6.53,6.5338,110000.0
2009-08-06 10:10:00,17.53,17.57,17.53,17.56,118400.0,6.53,6.5449,6.53,6.5412,118400.0
2009-08-06 10:15:00,17.56,17.6,17.56,17.58,183900.0,6.5412,6.5561,6.5412,6.5487,183900.0
2009-08-06 10:20:00,17.58,17.58,17.53,17.54,142000.0,6.5487,6.5487,6.53,6.5338,142000.0
2009-08-06 10:25:00,17.54,17.54,17.48,17.48,161600.0,6.5338,6.5338,6.5114,6.5114,161600.0
2009-08-06 10:30:00,17.48,17.49,17.45,17.46,169500.0,6.5114,6.5151,6.5002,6.504,169500.0
2009-08-06 10:35:00,17.45,17.48,17.44,17.47,390100.0,6.5002,6.5114,6.4965,6.5077,390100.0
2009-08-06 10:40:00,17.48,17.5,17.45,17.5,199400.0,6.5114,6.5189,6.5002,6.5189,199400.0
2009-08-06 10:45:00,17.5,17.52,17.49,17.5,227500.0,6.5189,6.5263,6.5151,6.5189,227500.0
2009-08-06 10:50:00,17.5,17.52,17.49,17.51,113100.0,6.5189,6.5263,6.5151,6.5226,113100.0
2009-08-06 10:55:00,17.52,17.52,17.5,17.5,76800.0,6.5263,6.5263,6.5189,6.5189,76800.0
2009-08-06 11:00:00,17.5,17.51,17.49,17.5,64500.0,6.5189,6.5226,6.5151,6.5189,64500.0
2009-08-06 11:05:00,17.49,17.5,17.47,17.47,108500.0,6.5151,6.5189,6.5077,6.5077,108500.0
2009-08-06 11:10:00,17.47,17.5,17.47,17.5,114400.0,6.5077,6.5189,6.5077,6.5189,114400.0
2009-08-06 11:15:00,17.49,17.5,17.49,17.49,140300.0,6.5151,6.5189,6.5151,6.5151,140300.0
2009-08-06 11:20:00,17.49,17.49,17.48,17.49,31600.0,6.5151,6.5151,6.5114,6.5151,31600.0
2009-08-06 11:25:00,17.49,17.52,17.48,17.51,175700.0,6.5151,6.5263,6.5114,6.5226,175700.0
2009-08-06 11:30:00,17.52,17.52,17.48,17.48,74400.0,6.5263,6.5263,6.5114,6.5114,74400.0
2009-08-06 11:35:00,17.48,17.49,17.48,17.49,52400.0,6.5114,6.5151,6.5114,6.5151,52400.0
2009-08-06 11:40:00,17.49,17.51,17.48,17.5,105400.0,6.5151,6.5226,6.5114,6.5189,105400.0
2009-08-06 11:45:00,17.51,17.52,17.5,17.51,82800.0,6.5226,6.5263,6.5189,6.5226,82800.0
2009-08-06 11:50:00,17.52,17.52,17.5,17.51,70400.0,6.5263,6.5263,6.5189,6.5226,70400.0
2009-08-06 11:55:00,17.5,17.52,17.49,17.51,155200.0,6.5189,6.5263,6.5151,6.5226,155200.0
2009-08-06 12:00:00,17.52,17.52,17.5,17.51,91300.0,6.5263,6.5263,6.5189,6.5226,91300.0
2009-08-06 12:05:00,17.51,17.52,17.51,17.51,25300.0,6.5226,6.5263,6.5226,6.5226,25300.0
2009-08-06 12:10:00,17.52,17.52,17.51,17.52,60700.0,6.5263,6.5263,6.5226,6.5263,60700.0
2009-08-06 12:15:00,17.52,17.52,17.51,17.51,55700.0,6.5263,6.5263,6.5226,6.5226,55700.0
2009-08-06 12:20:00,17.51,17.52,17.51,17.51,50400.0,6.5226,6.5263,6.5226,6.5226,50400.0
2009-08-06 12:25:00,17.52,17.52,17.5,17.5,48300.0,6.5263,6.5263,6.5189,6.5189,48300.0
2009-08-06 12:30:00,17.5,17.51,17.5,17.5,28400.0,6.5189,6.5226,6.5189,6.5189,28400.0
2009-08-06 12:35:00,17.51,17.51,17.5,17.5,29900.0,6.5226,6.5226,6.5189,6.5189,29900.0
2009-08-06 12:40:00,17.5,17.51,17.5,17.51,48400.0,6.5189,6.5226,6.5189,6.5226,48400.0
2009-08-06 12:45:00,17.5,17.51,17.5,17.5,57300.0,6.5189,6.5226,6.5189,6.5189,57300.0
2009-08-06 12:50:00,17.51,17.51,17.48,17.49,138200.0,6.5226,6.5226,6.5114,6.5151,138200.0
2009-08-06 12:55:00,17.48,17.51,17.48,17.51,166600.0,6.5114,6.5226,6.5114,6.5226,166600.0
2009-08-06 13:00:00,17.51,17.54,17.5,17.54,198700.0,6.5226,6.5338,6.5189,6.5338,198700.0
2009-08-06 13:05:00,17.54,17.55,17.53,17.55,68300.0,6.5338,6.5375,6.53,6.5375,68300.0
2009-08-06 13:10:00,17.55,17.55,17.52,17.52,79100.0,6.5375,6.5375,6.5263,6.5263,79100.0
2009-08-06 13:15:00,17.52,17.53,17.52,17.52,52900.0,6.5263,6.53,6.5263,6.5263,52900.0
2009-08-06 13:20:00,17.52,17.53,17.52,17.52,34500.0,6.5263,6.53,6.5263,6.5263,34500.0
2009-08-06 13:25:00,17.53,17.53,17.51,17.51,51800.0,6.53,6.53,6.5226,6.5226,51800.0
2009-08-06 13:30:00,17.51,17.56,17.51,17.56,176100.0,6.5226,6.5412,6.5226,6.5412,176100.0
2009-08-06 13:35:00,17.56,17.56,17.54,17.56,127600.0,6.5412,6.5412,6.5338,6.5412,127600.0
2009-08-06 13:40:00,17.56,17.57,17.53,17.56,383500.0,6.5412,6.5449,6.53,6.5412,383500.0
2009-08-06 13:45:00,17.56,17.56,17.55,17.56,37300.0,6.5412,6.5412,6.5375,6.5412,37300.0
2009-08-06 13:50:00,17.55,17.62,17.55,17.61,240000.0,6.5375,6.5636,6.5375,6.5598,240000.0
2009-08-06 13:55:00,17.62,17.63,17.61,17.62,58800.0,6.5636,6.5673,6.5598,6.5636,58800.0
2009-08-06 14:00:00,17.63,17.63,17.6,17.6,81200.0,6.5673,6.5673,6.5561,6.5561,81200.0
2009-08-06 14:05:00,17.6,17.61,17.56,17.58,164700.0,6.5561,6.5598,6.5412,6.5487,164700.0
2009-08-06 14:10:00,17.57,17.58,17.55,17.58,167500.0,6.5449,6.5487,6.5375,6.5487,167500.0
2009-08-06 14:15:00,17.57,17.58,17.57,17.58,36100.0,6.5449,6.5487,6.5449,6.5487,36100.0
2009-08-06 14:20:00,17.57,17.58,17.55,17.57,164800.0,6.5449,6.5487,6.5375,6.5449,164800.0
2009-08-06 14:25:00,17.57,17.57,17.55,17.55,78000.0,6.5449,6.5449,6.5375,6.5375,78000.0
2009-08-06 14:30:00,17.55,17.56,17.54,17.54,60500.0,6.5375,6.5412,6.5338,6.5338,60500.0
2009-08-06 14:35:00,17.55,17.55,17.53,17.53,55300.0,6.5375,6.5375,6.53,6.53,55300.0
2009-08-06 14:40:00,17.54,17.54,17.52,17.53,100600.0,6.5338,6.5338,6.5263,6.53,100600.0
2009-08-06 14:45:00,17.53,17.55,17.52,17.54,138400.0,6.53,6.5375,6.5263,6.5338,138400.0
2009-08-06 14:50:00,17.55,17.56,17.54,17.56,95600.0,6.5375,6.5412,6.5338,6.5412,95600.0
2009-08-06 14:55:00,17.56,17.57,17.54,17.55,85300.0,6.5412,6.5449,6.5338,6.5375,85300.0
2009-08-06 15:00:00,17.54,17.55,17.52,17.53,71900.0,6.5338,6.5375,6.5263,6.53,71900.0
2009-08-06 15:05:00,17.54,17.54,17.53,17.53,39500.0,6.5338,6.5338,6.53,6.53,39500.0
2009-08-06 15:10:00,17.53,17.54,17.52,17.52,148300.0,6.53,6.5338,6.5263,6.5263,148300.0
2009-08-06 15:15:00,17.52,17.56,17.52,17.55,149200.0,6.5263,6.5412,6.5263,6.5375,149200.0
2009-08-06 15:20:00,17.55,17.57,17.54,17.56,203200.0,6.5375,6.5449,6.5338,6.5412,203200.0
2009-08-06 15:25:00,17.57,17.58,17.56,17.57,172100.0,6.5449,6.5487,6.5412,6.5449,172100.0
2009-08-06 15:30:00,17.58,17.59,17.57,17.57,178200.0,6.5487,6.5524,6.5449,6.5449,178200.0
2009-08-06 15:35:00,17.58,17.61,17.57,17.6,191700.0,6.5487,6.5598,6.5449,6.5561,191700.0
2009-08-06 15:40:00,17.61,17.63,17.6,17.61,415500.0,6.5598,6.5673,6.5561,6.5598,415500.0
2009-08-06 15:45:00,17.61,17.63,17.61,17.63,308500.0,6.5598,6.5673,6.5598,6.5673,308500.0
2009-08-06 15:50:00,17.63,17.63,17.6,17.61,480900.0,6.5673,6.5673,6.5561,6.5598,480900.0
2009-08-06 15:55:00,17.61,17.63,17.6,17.63,523900.0,6.5598,6.5673,6.5561,6.5673,523900.0
2009-08-07 09:30:00,17.72,17.72,17.6,17.68,279600.0,6.6008,6.6008,6.5561,6.5859,279600.0
2009-08-07 09:35:00,17.67,17.75,17.67,17.72,194700.0,6.5822,6.612,6.5822,6.6008,194700.0
2009-08-07 09:40:00,17.72,17.75,17.72,17.72,179100.0,6.6008,6.612,6.6008,6.6008,179100.0
2009-08-07 09:45:00,17.72,17.73,17.67,17.67,148200.0,6.6008,6.6045,6.5822,6.5822,148200.0
2009-08-07 09:50:00,17.67,17.68,17.66,17.67,87400.0,6.5822,6.5859,6.5785,6.5822,87400.0
2009-08-07 09:55:00,17.68,17.72,17.66,17.71,258500.0,6.5859,6.6008,6.5785,6.5971,258500.0
2009-08-07 10:00:00,17.71,17.72,17.66,17.68,157700.0,6.5971,6.6008,6.5785,6.5859,157700.0
2009-08-07 10:05:00,17.68,17.72,17.66,17.66,184700.0,6.5859,6.6008,6.5785,6.5785,184700.0
2009-08-07 10:10:00,17.66,17.7,17.66,17.7,154900.0,6.5785,6.5934,6.5785,6.5934,154900.0
2009-08-07 10:15:00,17.7,17.7,17.68,17.7,41800.0,6.5934,6.5934,6.5859,6.5934,41800.0
2009-08-07 10:20:00,17.7,17.71,17.68,17.71,181800.0,6.5934,6.5971,6.5859,6.5971,181800.0
2009-08-07 10:25:00,17.71,17.71,17.69,17.7,60000.0,6.5971,6.5971,6.5896,6.5934,60000.0
2009-08-07 10:30:00,17.71,17.72,17.7,17.72,62000.0,6.5971,6.6008,6.5934,6.6008,62000.0
2009-08-07 10:35:00,17.72,17.78,17.71,17.78,220200.0,6.6008,6.6232,6.5971,6.6232,220200.0
2009-08-07 10:40:00,17.77,17.78,17.75,17.76,99100.0,6.6194,6.6232,6.612,6.6157,99100.0
2009-08-07 10:45:00,17.76,17.78,17.75,17.76,106200.0,6.6157,6.6232,6.612,6.6157,106200.0
2009-08-07 10:50:00,17.76,17.76,17.7,17.71,303600.0,6.6157,6.6157,6.5934,6.5971,303600.0
2009-08-07 10:55:00,17.71,17.78,17.7,17.73,171400.0,6.5971,6.6232,6.5934,6.6045,171400.0
2009-08-07 11:00:00,17.73,17.73,17.71,17.71,69800.0,6.6045,6.6045,6.5971,6.5971,69800.0
2009-08-07 11:05:00,17.71,17.72,17.7,17.7,100100.0,6.5971,6.6008,6.5934,6.5934,100100.0
2009-08-07 11:10:00,17.71,17.71,17.68,17.68,68500.0,6.5971,6.5971,6.5859,6.5859,68500.0
2009-08-07 11:15:00,17.68,17.69,17.66,17.66,66100.0,6.5859,6.5896,6.5785,6.5785,66100.0
2009-08-07 11:20:00,17.66,17.67,17.66,17.67,48900.0,6.5785,6.5822,6.5785,6.5822,48900.0
2009-08-07 11:25:00,17.67,17.68,17.66,17.67,91800.0,6.5822,6.5859,6.5785,6.5822,91800.0
2009-08-07 11:30:00,17.67,17.7,17.67,17.69,103500.0,6.5822,6.5934,6.5822,6.5896,103500.0
2009-08-07 11:35:00,17.7,17.71,17.69,17.71,146400.0,6.5934,6.5971,6.5896,6.5971,146400.0
2009-08-07 11:40:00,17.7,17.71,17.7,17.7,101600.0,6.5934,6.5971,6.5934,6.5934,101600.0
2009-08-07 11:45:00,17.71,17.71,17.7,17.7,79400.0,6.5971,6.5971,6.5934,6.5934,79400.0
2009-08-07 11:50:00,17.71,17.71,17.7,17.71,69500.0,6.5971,6.5971,6.5934,6.5971,69500.0
2009-08-07 11:55:00,17.7,17.71,17.7,17.7,59300.0,6.5934,6.5971,6.5934,6.5934,59300.0
2009-08-07 12:00:00,17.7,17.71,17.7,17.7,32000.0,6.5934,6.5971,6.5934,6.5934,32000.0
2009-08-07 12:05:00,17.7,17.73,17.7,17.73,126100.0,6.5934,6.6045,6.5934,6.6045,126100.0
2009-08-07 12:10:00,17.73,17.73,17.72,17.73,50700.0,6.6045,6.6045,6.6008,6.6045,50700.0
2009-08-07 12:15:00,17.73,17.74,17.72,17.74,101000.0,6.6045,6.6083,6.6008,6.6083,101000.0
2009-08-07 12:20:00,17.73,17.74,17.71,17.72,133800.0,6.6045,6.6083,6.5971,6.6008,133800.0
2009-08-07 12:25:00,17.71,17.72,17.7,17.7,72000.0,6.5971,6.6008,6.5934,6.5934,72000.0
2009-08-07 12:30:00,17.7,17.73,17.7,17.72,56500.0,6.5934,6.6045,6.5934,6.6008,56500.0
2009-08-07 12:35:00,17.73,17.73,17.72,17.72,52400.0,6.6045,6.6045,6.6008,6.6008,52400.0
2009-08-07 12:40:00,17.72,17.73,17.72,17.72,28300.0,6.6008,6.6045,6.6008,6.6008,28300.0
2009-08-07 12:45:00,17.73,17.75,17.72,17.75,66700.0,6.6045,6.612,6.6008,6.612,66700.0
2009-08-07 12:50:00,17.75,17.75,17.74,17.75,65800.0,6.612,6.612,6.6083,6.612,65800.0
2009-08-07 12:55:00,17.74,17.75,17.71,17.71,109700.0,6.6083,6.612,6.5971,6.5971,109700.0
2009-08-07 13:00:00,17.71,17.75,17.71,17.75,105700.0,6.5971,6.612,6.5971,6.612,105700.0
2009-08-07 13:05:00,17.75,17.75,17.74,17.74,69300.0,6.612,6.612,6.6083,6.6083,69300.0
2009-08-07 13:10:00,17.75,17.76,17.74,17.76,119900.0,6.612,6.6157,6.6083,6.6157,119900.0
2009-08-07 13:15:00,17.75,17.79,17.75,17.78,237600.0,6.612,6.6269,6.612,6.6232,237600.0
2009-08-07 13:20:00,17.79,17.79,17.77,17.77,87800.0,6.6269,6.6269,6.6194,6.6194,87800.0
2009-08-07 13:25:00,17.77,17.79,17.77,17.78,130500.0,6.6194,6.6269,6.6194,6.6232,130500.0
2009-08-07 13:30:00,17.78,17.79,17.78,17.78,60500.0,6.6232,6.6269,6.6232,6.6232,60500.0
2009-08-07 13:35:00,17.79,17.81,17.78,17.8,144000.0,6.6269,6.6343,6.6232,6.6306,144000.0
2009-08-07 13:40:00,17.8,17.81,17.8,17.81,63700.0,6.6306,6.6343,6.6306,6.6343,63700.0
2009-08-07 13:45:00,17.81,17.83,17.8,17.83,132000.0,6.6343,6.6418,6.6306,6.6418,132000.0
2009-08-07 13:50:00,17.83,17.83,17.81,17.81,119100.0,6.6418,6.6418,6.6343,6.6343,119100.0
2009-08-07 13:55:00,17.82,17.83,17.79,17.79,137400.0,6.6381,6.6418,6.6269,6.6269,137400.0
2009-08-07 14:00:00,17.79,17.81,17.78,17.81,217400.0,6.6269,6.6343,6.6232,6.6343,217400.0
2009-08-07 14:05:00,17.8,17.82,17.8,17.8,66700.0,6.6306,6.6381,6.6306,6.6306,66700.0
2009-08-07 14:10:00,17.81,17.81,17.79,17.79,86700.0,6.6343,6.6343,6.6269,6.6269,86700.0
2009-08-07 14:15:00,17.79,17.8,17.79,17.8,51200.0,6.6269,6.6306,6.6269,6.6306,51200.0
2009-08-07 14:20:00,17.8,17.81,17.79,17.8,88400.0,6.6306,6.6343,6.6269,6.6306,88400.0
2009-08-07 14:25:00,17.8,17.81,17.77,17.79,200000.0,6.6306,6.6343,6.6194,6.6269,200000.0
2009-08-07 14:30:00,17.79,17.8,17.77,17.77,90400.0,6.6269,6.6306,6.6194,6.6194,90400.0
2009-08-07 14:35:00,17.78,17.79,17.77,17.79,80100.0,6.6232,6.6269,6.6194,6.6269,80100.0
2009-08-07 14:40:00,17.78,17.8,17.78,17.79,79900.0,6.6232,6.6306,6.6232,6.6269,79900.0
2009-08-07 14:45:00,17.8,17.81,17.79,17.81,77500.0,6.6306,6.6343,6.6269,6.6343,77500.0
2009-08-07 14:50:00,17.8,17.81,17.79,17.79,121300.0,6.6306,6.6343,6.6269,6.6269,121300.0
2009-08-07 14:55:00,17.8,17.8,17.79,17.79,53900.0,6.6306,6.6306,6.6269,6.6269,53900.0
2009-08-07 15:00:00,17.79,17.8,17.77,17.78,260900.0,6.6269,6.6306,6.6194,6.6232,260900.0
2009-08-07 15:05:00,17.78,17.8,17.76,17.78,273200.0,6.6232,6.6306,6.6157,6.6232,273200.0
2009-08-07 15:10:00,17.78,17.79,17.77,17.77,121200.0,6.6232,6.6269,6.6194,6.6194,121200.0
2009-08-07 15:15:00,17.77,17.77,17.75,17.76,162100.0,6.6194,6.6194,6.612,6.6157,162100.0
2009-08-07 15:20:00,17.76,17.76,17.74,17.75,134500.0,6.6157,6.6157,6.6083,6.612,134500.0
2009-08-07 15:25:00,17.75,17.78,17.74,17.77,150000.0,6.612,6.6232,6.6083,6.6194,150000.0
2009-08-07 15:30:00,17.78,17.78,17.75,17.77,208600.0,6.6232,6.6232,6.612,6.6194,208600.0
2009-08-07 15:35:00,17.77,17.78,17.74,17.75,278500.0,6.6194,6.6232,6.6083,6.612,278500.0
2009-08-07 15:40:00,17.74,17.76,17.72,17.72,263300.0,6.6083,6.6157,6.6008,6.6008,263300.0
2009-08-07 15:45:00,17.73,17.73,17.7,17.7,200700.0,6.6045,6.6045,6.5934,6.5934,200700.0
2009-08-07 15:50:00,17.7,17.75,17.7,17.75,420900.0,6.5934,6.612,6.5934,6.612,420900.0
2009-08-07 15:55:00,17.75,17.75,17.7,17.7,501900.0,6.612,6.612,6.5934,6.5934,501900.0
2009-08-10 09:30:00,17.7,17.71,17.6,17.7,237400.0,6.5934,6.5971,6.5561,6.5934,237400.0
2009-08-10 09:35:00,17.7,17.75,17.7,17.71,165300.0,6.5934,6.612,6.5934,6.5971,165300.0
2009-08-10 09:40:00,17.71,17.71,17.68,17.69,106500.0,6.5971,6.5971,6.5859,6.5896,106500.0
2009-08-10 09:45:00,17.7,17.7,17.64,17.66,128200.0,6.5934,6.5934,6.571,6.5785,128200.0
2009-08-10 09:50:00,17.65,17.71,17.64,17.7,187100.0,6.5747,6.5971,6.571,6.5934,187100.0
2009-08-10 09:55:00,17.71,17.73,17.67,17.67,177200.0,6.5971,6.6045,6.5822,6.5822,177200.0
2009-08-10 10:00:00,17.66,17.67,17.63,17.63,132300.0,6.5785,6.5822,6.5673,6.5673,132300.0
2009-08-10 10:05:00,17.63,17.64,17.62,17.62,36100.0,6.5673,6.571,6.5636,6.5636,36100.0
2009-08-10 10:10:00,17.63,17.63,17.6,17.6,165100.0,6.5673,6.5673,6.5561,6.5561,165100.0
2009-08-10 10:15:00,17.6,17.61,17.6,17.61,120700.0,6.5561,6.5598,6.5561,6.5598,120700.0
2009-08-10 10:20:00,17.61,17.61,17.59,17.59,150300.0,6.5598,6.5598,6.5524,6.5524,150300.0
2009-08-10 10:25:00,17.6,17.6,17.58,17.59,129500.0,6.5561,6.5561,6.5487,6.5524,129500.0
2009-08-10 10:30:00,17.6,17.6,17.57,17.57,171200.0,6.5561,6.5561,6.5449,6.5449,171200.0
2009-08-10 10:35:00,17.57,17.58,17.55,17.57,233900.0,6.5449,6.5487,6.5375,6.5449,233900.0
2009-08-10 10:40:00,17.57,17.57,17.56,17.57,104400.0,6.5449,6.5449,6.5412,6.5449,104400.0
2009-08-10 10:45:00,17.58,17.58,17.55,17.55,94800.0,6.5487,6.5487,6.5375,6.5375,94800.0
2009-08-10 10:50:00,17.56,17.57,17.55,17.56,121700.0,6.5412,6.5449,6.5375,6.5412,121700.0
2009-08-10 10:55:00,17.56,17.56,17.52,17.53,104800.0,6.5412,6.5412,6.5263,6.53,104800.0
2009-08-10 11:00:00,17.53,17.53,17.5,17.51,257400.0,6.53,6.53,6.5189,6.5226,257400.0
2009-08-10 11:05:00,17.51,17.52,17.5,17.5,140100.0,6.5226,6.5263,6.5189,6.5189,140100.0
2009-08-10 11:10:00,17.5,17.53,17.5,17.52,310800.0,6.5189,6.53,6.5189,6.5263,310800.0
2009-08-10 11:15:00,17.52,17.54,17.51,17.53,174100.0,6.5263,6.5338,6.5226,6.53,174100.0
2009-08-10 11:20:00,17.53,17.56,17.52,17.56,300000.0,6.53,6.5412,6.5263,6.5412,300000.0
2009-08-10 11:25:00,17.55,17.56,17.54,17.55,76800.0,6.5375,6.5412,6.5338,6.5375,76800.0
2009-08-10 11:30:00,17.55,17.56,17.54,17.56,81900.0,6.5375,6.5412,6.5338,6.5412,81900.0
2009-08-10 11:35:00,17.55,17.57,17.54,17.56,150500.0,6.5375,6.5449,6.5338,6.5412,150500.0
2009-08-10 11:40:00,17.56,17.56,17.53,17.53,228000.0,6.5412,6.5412,6.53,6.53,228000.0
2009-08-10 11:45:00,17.53,17.54,17.52,17.52,50900.0,6.53,6.5338,6.5263,6.5263,50900.0
2009-08-10 11:50:00,17.52,17.53,17.52,17.53,48900.0,6.5263,6.53,6.5263,6.53,48900.0
2009-08-10 11:55:00,17.53,17.53,17.51,17.52,50500.0,6.53,6.53,6.5226,6.5263,50500.0
2009-08-10 12:00:00,17.51,17.52,17.51,17.51,52100.0,6.5226,6.5263,6.5226,6.5226,52100.0
2009-08-10 12:05:00,17.51,17.54,17.51,17.53,195400.0,6.5226,6.5338,6.5226,6.53,195400.0
2009-08-10 12:10:00,17.52,17.55,17.52,17.55,51300.0,6.5263,6.5375,6.5263,6.5375,51300.0
2009-08-10 12:15:00,17.55,17.56,17.55,17.56,89200.0,6.5375,6.5412,6.5375,6.5412,89200.0
2009-08-10 12:20:00,17.55,17.56,17.53,17.53,78900.0,6.5375,6.5412,6.53,6.53,78900.0
2009-08-10 12:25:00,17.54,17.55,17.53,17.53,87900.0,6.5338,6.5375,6.53,6.53,87900.0
2009-08-10 12:30:00,17.53,17.55,17.53,17.55,50000.0,6.53,6.5375,6.53,6.5375,50000.0
2009-08-10 12:35:00,17.54,17.55,17.54,17.54,20400.0,6.5338,6.5375,6.5338,6.5338,20400.0
2009-08-10 12:40:00,17.54,17.56,17.54,17.55,135100.0,6.5338,6.5412,6.5338,6.5375,135100.0
2009-08-10 12:45:00,17.55,17.56,17.55,17.56,69600.0,6.5375,6.5412,6.5375,6.5412,69600.0
2009-08-10 12:50:00,17.55,17.56,17.55,17.56,25600.0,6.5375,6.5412,6.5375,6.5412,25600.0
2009-08-10 12:55:00,17.55,17.56,17.55,17.56,91000.0,6.5375,6.5412,6.5375,6.5412,91000.0
2009-08-10 13:00:00,17.56,17.57,17.55,17.57,299200.0,6.5412,6.5449,6.5375,6.5449,299200.0
2009-08-10 13:05:00,17.57,17.6,17.56,17.59,176800.0,6.5449,6.5561,6.5412,6.5524,176800.0
2009-08-10 13:10:00,17.59,17.6,17.59,17.59,110700.0,6.5524,6.5561,6.5524,6.5524,110700.0
2009-08-10 13:15:00,17.59,17.59,17.57,17.57,221600.0,6.5524,6.5524,6.5449,6.5449,221600.0
2009-08-10 13:20:00,17.57,17.59,17.56,17.56,160900.0,6.5449,6.5524,6.5412,6.5412,160900.0
2009-08-10 13:25:00,17.57,17.59,17.56,17.58,74100.0,6.5449,6.5524,6.5412,6.5487,74100.0
2009-08-10 13:30:00,17.59,17.6,17.58,17.58,104100.0,6.5524,6.5561,6.5487,6.5487,104100.0
2009-08-10 13:35:00,17.58,17.59,17.55,17.56,84500.0,6.5487,6.5524,6.5375,6.5412,84500.0
2009-08-10 13:40:00,17.56,17.58,17.55,17.57,83800.0,6.5412,6.5487,6.5375,6.5449,83800.0
2009-08-10 13:45:00,17.57,17.58,17.56,17.57,65700.0,6.5449,6.5487,6.5412,6.5449,65700.0
2009-08-10 13:50:00,17.56,17.57,17.55,17.56,33700.0,6.5412,6.5449,6.5375,6.5412,33700.0
2009-08-10 13:55:00,17.56,17.56,17.55,17.55,27400.0,6.5412,6.5412,6.5375,6.5375,27400.0
2009-08-10 14:00:00,17.56,17.56,17.54,17.55,92300.0,6.5412,6.5412,6.5338,6.5375,92300.0
2009-08-10 14:05:00,17.55,17.55,17.53,17.53,45700.0,6.5375,6.5375,6.53,6.53,45700.0
2009-08-10 14:10:00,17.53,17.54,17.52,17.52,66900.0,6.53,6.5338,6.5263,6.5263,66900.0
2009-08-10 14:15:00,17.52,17.53,17.51,17.52,75400.0,6.5263,6.53,6.5226,6.5263,75400.0
2009-08-10 14:20:00,17.52,17.53,17.51,17.52,61900.0,6.5263,6.53,6.5226,6.5263,61900.0
2009-08-10 14:25:00,17.52,17.53,17.52,17.53,37800.0,6.5263,6.53,6.5263,6.53,37800.0
2009-08-10 14:30:00,17.52,17.55,17.52,17.55,125800.0,6.5263,6.5375,6.5263,6.5375,125800.0
2009-08-10 14:35:00,17.55,17.56,17.54,17.55,117600.0,6.5375,6.5412,6.5338,6.5375,117600.0
2009-08-10 14:40:00,17.54,17.56,17.54,17.56,61300.0,6.5338,6.5412,6.5338,6.5412,61300.0
2009-08-10 14:45:00,17.55,17.57,17.55,17.57,63300.0,6.5375,6.5449,6.5375,6.5449,63300.0
2009-08-10 14:50:00,17.56,17.57,17.55,17.55,51300.0,6.5412,6.5449,6.5375,6.5375,51300.0
2009-08-10 14:55:00,17.56,17.58,17.55,17.57,115600.0,6.5412,6.5487,6.5375,6.5449,115600.0
2009-08-10 15:00:00,17.58,17.59,17.57,17.57,99000.0,6.5487,6.5524,6.5449,6.5449,99000.0
2009-08-10 15:05:00,17.57,17.58,17.55,17.56,76900.0,6.5449,6.5487,6.5375,6.5412,76900.0
2009-08-10 15:10:00,17.56,17.56,17.54,17.56,97300.0,6.5412,6.5412,6.5338,6.5412,97300.0
2009-08-10 15:15:00,17.55,17.56,17.53,17.56,150500.0,6.5375,6.5412,6.53,6.5412,150500.0
2009-08-10 15:20:00,17.56,17.57,17.55,17.56,141600.0,6.5412,6.5449,6.5375,6.5412,141600.0
2009-08-10 15:25:00,17.56,17.57,17.55,17.56,107000.0,6.5412,6.5449,6.5375,6.5412,107000.0
2009-08-10 15:30:00,17.56,17.57,17.54,17.55,138800.0,6.5412,6.5449,6.5338,6.5375,138800.0
2009-08-10 15:35:00,17.56,17.58,17.55,17.57,175900.0,6.5412,6.5487,6.5375,6.5449,175900.0
2009-08-10 15:40:00,17.56,17.57,17.55,17.57,212200.0,6.5412,6.5449,6.5375,6.5449,212200.0
2009-08-10 15:45:00,17.56,17.58,17.55,17.57,221800.0,6.5412,6.5487,6.5375,6.5449,221800.0
2009-08-10 15:50:00,17.57,17.58,17.55,17.56,217000.0,6.5449,6.5487,6.5375,6.5412,217000.0
2009-08-10 15:55:00,17.55,17.58,17.55,17.56,860200.0,6.5375,6.5487,6.5375,6.5412,860200.0
2009-08-11 09:30:00,17.51,17.74,17.5,17.72,357300.0,6.5226,6.6083,6.5189,6.6008,357300.0
2009-08-11 09:35:00,17.71,17.74,17.7,17.72,331200.0,6.5971,6.6083,6.5934,6.6008,331200.0
2009-08-11 09:40:00,17.72,17.74,17.7,17.72,185500.0,6.6008,6.6083,6.5934,6.6008,185500.0
2009-08-11 09:45:00,17.72,17.74,17.7,17.73,168400.0,6.6008,6.6083,6.5934,6.6045,168400.0
2009-08-11 09:50:00,17.72,17.73,17.66,17.71,459400.0,6.6008,6.6045,6.5785,6.5971,459400.0
2009-08-11 09:55:00,17.7,17.71,17.66,17.67,303000.0,6.5934,6.5971,6.5785,6.5822,303000.0
2009-08-11 10:00:00,17.67,17.67,17.62,17.63,223300.0,6.5822,6.5822,6.5636,6.5673,223300.0
2009-08-11 10:05:00,17.63,17.64,17.62,17.63,71600.0,6.5673,6.571,6.5636,6.5673,71600.0
2009-08-11 10:10:00,17.62,17.63,17.6,17.6,124800.0,6.5636,6.5673,6.5561,6.5561,124800.0
2009-08-11 10:15:00,17.61,17.61,17.59,17.59,109500.0,6.5598,6.5598,6.5524,6.5524,109500.0
2009-08-11 10:20:00,17.59,17.6,17.59,17.6,65800.0,6.5524,6.5561,6.5524,6.5561,65800.0
2009-08-11 10:25:00,17.6,17.62,17.59,17.61,173300.0,6.5561,6.5636,6.5524,6.5598,173300.0
2009-08-11 10:30:00,17.62,17.65,17.61,17.65,380500.0,6.5636,6.5747,6.5598,6.5747,380500.0
2009-08-11 10:35:00,17.65,17.67,17.63,17.66,265000.0,6.5747,6.5822,6.5673,6.5785,265000.0
2009-08-11 10:40:00,17.65,17.66,17.64,17.64,94100.0,6.5747,6.5785,6.571,6.571,94100.0
2009-08-11 10:45:00,17.64,17.65,17.62,17.64,258000.0,6.571,6.5747,6.5636,6.571,258000.0
2009-08-11 10:50:00,17.64,17.65,17.63,17.63,55000.0,6.571,6.5747,6.5673,6.5673,55000.0
2009-08-11 10:55:00,17.63,17.64,17.6,17.63,178500.0,6.5673,6.571,6.5561,6.5673,178500.0
2009-08-11 11:00:00,17.62,17.63,17.61,17.61,102800.0,6.5636,6.5673,6.5598,6.5598,102800.0
2009-08-11 11:05:00,17.61,17.63,17.61,17.62,92200.0,6.5598,6.5673,6.5598,6.5636,92200.0
2009-08-11 11:10:00,17.61,17.62,17.59,17.61,223000.0,6.5598,6.5636,6.5524,6.5598,223000.0
2009-08-11 11:15:00,17.6,17.61,17.6,17.6,67000.0,6.5561,6.5598,6.5561,6.5561,67000.0
2009-08-11 11:20:00,17.6,17.61,17.56,17.56,207500.0,6.5561,6.5598,6.5412,6.5412,207500.0
2009-08-11 11:25:00,17.57,17.58,17.56,17.57,102500.0,6.5449,6.5487,6.5412,6.5449,102500.0
2009-08-11 11:30:00,17.57,17.59,17.57,17.59,179700.0,6.5449,6.5524,6.5449,6.5524,179700.0
2009-08-11 11:35:00,17.58,17.59,17.58,17.59,102600.0,6.5487,6.5524,6.5487,6.5524,102600.0
2009-08-11 11:40:00,17.59,17.59,17.56,17.56,93200.0,6.5524,6.5524,6.5412,6.5412,93200.0
2009-08-11 11:45:00,17.57,17.57,17.56,17.56,60000.0,6.5449,6.5449,6.5412,6.5412,60000.0
2009-08-11 11:50:00,17.57,17.57,17.53,17.53,247300.0,6.5449,6.5449,6.53,6.53,247300.0
2009-08-11 11:55:00,17.53,17.54,17.51,17.52,278000.0,6.53,6.5338,6.5226,6.5263,278000.0
2009-08-11 12:00:00,17.51,17.53,17.51,17.53,69700.0,6.5226,6.53,6.5226,6.53,69700.0
2009-08-11 12:05:00,17.53,17.53,17.51,17.53,95300.0,6.53,6.53,6.5226,6.53,95300.0
2009-08-11 12:10:00,17.53,17.54,17.51,17.54,217000.0,6.53,6.5338,6.5226,6.5338,217000.0
2009-08-11 12:15:00,17.53,17.54,17.51,17.53,94200.0,6.53,6.5338,6.5226,6.53,94200.0
2009-08-11 12:20:00,17.52,17.53,17.52,17.52,51100.0,6.5263,6.53,6.5263,6.5263,51100.0
2009-08-11 12:25:00,17.52,17.53,17.51,17.51,79300.0,6.5263,6.53,6.5226,6.5226,79300.0
2009-08-11 12:30:00,17.51,17.52,17.51,17.52,58500.0,6.5226,6.5263,6.5226,6.5263,58500.0
2009-08-11 12:35:00,17.52,17.52,17.51,17.51,67500.0,6.5263,6.5263,6.5226,6.5226,67500.0
2009-08-11 12:40:00,17.51,17.52,17.51,17.51,27700.0,6.5226,6.5263,6.5226,6.5226,27700.0
2009-08-11 12:45:00,17.51,17.52,17.51,17.51,38100.0,6.5226,6.5263,6.5226,6.5226,38100.0
2009-08-11 12:50:00,17.51,17.52,17.51,17.51,67100.0,6.5226,6.5263,6.5226,6.5226,67100.0
2009-08-11 12:55:00,17.51,17.52,17.51,17.51,71400.0,6.5226,6.5263,6.5226,6.5226,71400.0
2009-08-11 13:00:00,17.51,17.52,17.5,17.5,135600.0,6.5226,6.5263,6.5189,6.5189,135600.0
2009-08-11 13:05:00,17.5,17.51,17.49,17.5,334400.0,6.5189,6.5226,6.5151,6.5189,334400.0
2009-08-11 13:10:00,17.5,17.55,17.5,17.54,285300.0,6.5189,6.5375,6.5189,6.5338,285300.0
2009-08-11 13:15:00,17.54,17.55,17.52,17.54,146800.0,6.5338,6.5375,6.5263,6.5338,146800.0
2009-08-11 13:20:00,17.53,17.55,17.53,17.53,142900.0,6.53,6.5375,6.53,6.53,142900.0
2009-08-11 13:25:00,17.54,17.54,17.53,17.53,43000.0,6.5338,6.5338,6.53,6.53,43000.0
2009-08-11 13:30:00,17.53,17.56,17.53,17.56,79800.0,6.53,6.5412,6.53,6.5412,79800.0
2009-08-11 13:35:00,17.56,17.56,17.52,17.53,226100.0,6.5412,6.5412,6.5263,6.53,226100.0
2009-08-11 13:40:00,17.53,17.55,17.5,17.52,776100.0,6.53,6.5375,6.5189,6.5263,776100.0
2009-08-11 13:45:00,17.52,17.52,17.5,17.5,252100.0,6.5263,6.5263,6.5189,6.5189,252100.0
2009-08-11 13:50:00,17.5,17.52,17.5,17.51,63800.0,6.5189,6.5263,6.5189,6.5226,63800.0
2009-08-11 13:55:00,17.51,17.53,17.51,17.53,106800.0,6.5226,6.53,6.5226,6.53,106800.0
2009-08-11 14:00:00,17.53,17.53,17.51,17.51,75100.0,6.53,6.53,6.5226,6.5226,75100.0
2009-08-11 14:05:00,17.51,17.53,17.51,17.53,105000.0,6.5226,6.53,6.5226,6.53,105000.0
2009-08-11 14:10:00,17.52,17.54,17.52,17.53,120000.0,6.5263,6.5338,6.5263,6.53,120000.0
2009-08-11 14:15:00,17.53,17.53,17.52,17.53,28000.0,6.53,6.53,6.5263,6.53,28000.0
2009-08-11 14:20:00,17.52,17.53,17.52,17.52,51400.0,6.5263,6.53,6.5263,6.5263,51400.0
2009-08-11 14:25:00,17.53,17.53,17.51,17.51,162700.0,6.53,6.53,6.5226,6.5226,162700.0
2009-08-11 14:30:00,17.51,17.53,17.5,17.51,173900.0,6.5226,6.53,6.5189,6.5226,173900.0
2009-08-11 14:35:00,17.51,17.52,17.49,17.5,230600.0,6.5226,6.5263,6.5151,6.5189,230600.0
2009-08-11 14:40:00,17.5,17.53,17.48,17.53,358000.0,6.5189,6.53,6.5114,6.53,358000.0
2009-08-11 14:45:00,17.53,17.53,17.5,17.52,133800.0,6.53,6.53,6.5189,6.5263,133800.0
2009-08-11 14:50:00,17.52,17.55,17.51,17.55,127900.0,6.5263,6.5375,6.5226,6.5375,127900.0
2009-08-11 14:55:00,17.55,17.56,17.54,17.55,149500.0,6.5375,6.5412,6.5338,6.5375,149500.0
2009-08-11 15:00:00,17.55,17.56,17.53,17.54,243600.0,6.5375,6.5412,6.53,6.5338,243600.0
2009-08-11 15:05:00,17.53,17.55,17.53,17.54,262600.0,6.53,6.5375,6.53,6.5338,262600.0
2009-08-11 15:10:00,17.54,17.54,17.52,17.54,169000.0,6.5338,6.5338,6.5263,6.5338,169000.0
2009-08-11 15:15:00,17.53,17.54,17.53,17.54,89900.0,6.53,6.5338,6.53,6.5338,89900.0
2009-08-11 15:20:00,17.53,17.54,17.53,17.53,61200.0,6.53,6.5338,6.53,6.53,61200.0
2009-08-11 15:25:00,17.54,17.56,17.53,17.56,123100.0,6.5338,6.5412,6.53,6.5412,123100.0
2009-08-11 15:30:00,17.55,17.56,17.54,17.54,144300.0,6.5375,6.5412,6.5338,6.5338,144300.0
2009-08-11 15:35:00,17.55,17.55,17.54,17.55,89600.0,6.5375,6.5375,6.5338,6.5375,89600.0
2009-08-11 15:40:00,17.54,17.55,17.53,17.55,198600.0,6.5338,6.5375,6.53,6.5375,198600.0
2009-08-11 15:45:00,17.55,17.55,17.53,17.54,265100.0,6.5375,6.5375,6.53,6.5338,265100.0
2009-08-11 15:50:00,17.53,17.54,17.5,17.52,370300.0,6.53,6.5338,6.5189,6.5263,370300.0
2009-08-11 15:55:00,17.52,17.54,17.51,17.52,558600.0,6.5263,6.5338,6.5226,6.5263,558600.0
2009-08-12 09:30:00,17.49,17.62,17.48,17.51,375100.0,6.5151,6.5636,6.5114,6.5226,375100.0
2009-08-12 09:35:00,17.5,17.55,17.46,17.51,437300.0,6.5189,6.5375,6.504,6.5226,437300.0
2009-08-12 09:40:00,17.52,17.52,17.5,17.51,127500.0,6.5263,6.5263,6.5189,6.5226,127500.0
2009-08-12 09:45:00,17.52,17.55,17.52,17.54,118600.0,6.5263,6.5375,6.5263,6.5338,118600.0
2009-08-12 09:50:00,17.54,17.6,17.53,17.58,213400.0,6.5338,6.5561,6.53,6.5487,213400.0
2009-08-12 09:55:00,17.57,17.63,17.57,17.63,212400.0,6.5449,6.5673,6.5449,6.5673,212400.0
2009-08-12 10:00:00,17.63,17.67,17.63,17.67,230700.0,6.5673,6.5822,6.5673,6.5822,230700.0
2009-08-12 10:05:00,17.67,17.7,17.66,17.7,129400.0,6.5822,6.5934,6.5785,6.5934,129400.0
2009-08-12 10:10:00,17.69,17.71,17.68,17.69,219300.0,6.5896,6.5971,6.5859,6.5896,219300.0
2009-08-12 10:15:00,17.7,17.71,17.69,17.69,99300.0,6.5934,6.5971,6.5896,6.5896,99300.0
2009-08-12 10:20:00,17.7,17.7,17.68,17.68,132500.0,6.5934,6.5934,6.5859,6.5859,132500.0
2009-08-12 10:25:00,17.68,17.7,17.68,17.69,176100.0,6.5859,6.5934,6.5859,6.5896,176100.0
2009-08-12 10:30:00,17.69,17.71,17.68,17.7,358900.0,6.5896,6.5971,6.5859,6.5934,358900.0
2009-08-12 10:35:00,17.71,17.72,17.7,17.72,133000.0,6.5971,6.6008,6.5934,6.6008,133000.0
2009-08-12 10:40:00,17.71,17.72,17.7,17.71,99000.0,6.5971,6.6008,6.5934,6.5971,99000.0
2009-08-12 10:45:00,17.7,17.71,17.7,17.71,33800.0,6.5934,6.5971,6.5934,6.5971,33800.0
2009-08-12 10:50:00,17.71,17.72,17.7,17.71,167900.0,6.5971,6.6008,6.5934,6.5971,167900.0
2009-08-12 10:55:00,17.71,17.75,17.71,17.75,232600.0,6.5971,6.612,6.5971,6.612,232600.0
2009-08-12 11:00:00,17.75,17.77,17.74,17.77,143600.0,6.612,6.6194,6.6083,6.6194,143600.0
2009-08-12 11:05:00,17.77,17.77,17.74,17.75,162600.0,6.6194,6.6194,6.6083,6.612,162600.0
2009-08-12 11:10:00,17.74,17.77,17.73,17.74,311700.0,6.6083,6.6194,6.6045,6.6083,311700.0
2009-08-12 11:15:00,17.75,17.76,17.74,17.76,124800.0,6.612,6.6157,6.6083,6.6157,124800.0
2009-08-12 11:20:00,17.76,17.76,17.73,17.74,104900.0,6.6157,6.6157,6.6045,6.6083,104900.0
2009-08-12 11:25:00,17.73,17.74,17.71,17.73,104000.0,6.6045,6.6083,6.5971,6.6045,104000.0
2009-08-12 11:30:00,17.73,17.73,17.71,17.71,143600.0,6.6045,6.6045,6.5971,6.5971,143600.0
2009-08-12 11:35:00,17.72,17.74,17.71,17.72,465200.0,6.6008,6.6083,6.5971,6.6008,465200.0
2009-08-12 11:40:00,17.71,17.73,17.71,17.71,101000.0,6.5971,6.6045,6.5971,6.5971,101000.0
2009-08-12 11:45:00,17.71,17.73,17.71,17.72,58500.0,6.5971,6.6045,6.5971,6.6008,58500.0
2009-08-12 11:50:00,17.73,17.74,17.72,17.72,80000.0,6.6045,6.6083,6.6008,6.6008,80000.0
2009-08-12 11:55:00,17.73,17.73,17.72,17.72,60800.0,6.6045,6.6045,6.6008,6.6008,60800.0
2009-08-12 12:00:00,17.72,17.74,17.71,17.74,106700.0,6.6008,6.6083,6.5971,6.6083,106700.0
2009-08-12 12:05:00,17.74,17.74,17.73,17.73,87800.0,6.6083,6.6083,6.6045,6.6045,87800.0
2009-08-12 12:10:00,17.73,17.74,17.67,17.68,340200.0,6.6045,6.6083,6.5822,6.5859,340200.0
2009-08-12 12:15:00,17.68,17.69,17.68,17.68,47200.0,6.5859,6.5896,6.5859,6.5859,47200.0
2009-08-12 12:20:00,17.69,17.69,17.67,17.68,133600.0,6.5896,6.5896,6.5822,6.5859,133600.0
2009-08-12 12:25:00,17.69,17.69,17.67,17.67,91400.0,6.5896,6.5896,6.5822,6.5822,91400.0
2009-08-12 12:30:00,17.67,17.68,17.64,17.64,286500.0,6.5822,6.5859,6.571,6.571,286500.0
2009-08-12 12:35:00,17.65,17.67,17.63,17.66,180600.0,6.5747,6.5822,6.5673,6.5785,180600.0
2009-08-12 12:40:00,17.67,17.67,17.6,17.63,189200.0,6.5822,6.5822,6.5561,6.5673,189200.0
2009-08-12 12:45:00,17.62,17.63,17.6,17.62,102800.0,6.5636,6.5673,6.5561,6.5636,102800.0
2009-08-12 12:50:00,17.62,17.64,17.61,17.64,65600.0,6.5636,6.571,6.5598,6.571,65600.0
2009-08-12 12:55:00,17.64,17.65,17.63,17.65,47700.0,6.571,6.5747,6.5673,6.5747,47700.0
2009-08-12 13:00:00,17.64,17.69,17.64,17.68,320200.0,6.571,6.5896,6.571,6.5859,320200.0
2009-08-12 13:05:00,17.69,17.69,17.67,17.68,58500.0,6.5896,6.5896,6.5822,6.5859,58500.0
2009-08-12 13:10:00,17.69,17.72,17.68,17.7,152400.0,6.5896,6.6008,6.5859,6.5934,152400.0
2009-08-12 13:15:00,17.7,17.71,17.67,17.68,211300.0,6.5934,6.5971,6.5822,6.5859,211300.0
2009-08-12 13:20:00,17.69,17.69,17.65,17.66,235100.0,6.5896,6.5896,6.5747,6.5785,235100.0
2009-08-12 13:25:00,17.65,17.67,17.64,17.67,145800.0,6.5747,6.5822,6.571,6.5822,145800.0
2009-08-12 13:30:00,17.67,17.67,17.65,17.66,34700.0,6.5822,6.5822,6.5747,6.5785,34700.0
2009-08-12 13:35:00,17.65,17.65,17.63,17.65,85400.0,6.5747,6.5747,6.5673,6.5747,85400.0
2009-08-12 13:40:00,17.65,17.67,17.64,17.65,78400.0,6.5747,6.5822,6.571,6.5747,78400.0
2009-08-12 13:45:00,17.65,17.66,17.65,17.66,51000.0,6.5747,6.5785,6.5747,6.5785,51000.0
2009-08-12 13:50:00,17.65,17.66,17.64,17.65,56300.0,6.5747,6.5785,6.571,6.5747,56300.0
2009-08-12 13:55:00,17.65,17.65,17.64,17.65,69500.0,6.5747,6.5747,6.571,6.5747,69500.0
2009-08-12 14:00:00,17.65,17.67,17.64,17.65,169400.0,6.5747,6.5822,6.571,6.5747,169400.0
2009-08-12 14:05:00,17.65,17.66,17.63,17.63,64100.0,6.5747,6.5785,6.5673,6.5673,64100.0
2009-08-12 14:10:00,17.64,17.67,17.63,17.67,101700.0,6.571,6.5822,6.5673,6.5822,101700.0
2009-08-12 14:15:00,17.67,17.71,17.62,17.67,378800.0,6.5822,6.5971,6.5636,6.5822,378800.0
2009-08-12 14:20:00,17.68,17.68,17.65,17.67,134100.0,6.5859,6.5859,6.5747,6.5822,134100.0
2009-08-12 14:25:00,17.67,17.67,17.62,17.63,225000.0,6.5822,6.5822,6.5636,6.5673,225000.0
2009-08-12 14:30:00,17.63,17.64,17.6,17.64,132400.0,6.5673,6.571,6.5561,6.571,132400.0
2009-08-12 14:35:00,17.64,17.64,17.61,17.61,86900.0,6.571,6.571,6.5598,6.5598,86900.0
2009-08-12 14:40:00,17.62,17.63,17.61,17.63,94600.0,6.5636,6.5673,6.5598,6.5673,94600.0
2009-08-12 14:45:00,17.63,17.65,17.63,17.65,84300.0,6.5673,6.5747,6.5673,6.5747,84300.0
2009-08-12 14:50:00,17.65,17.71,17.64,17.71,125300.0,6.5747,6.5971,6.571,6.5971,125300.0
2009-08-12 14:55:00,17.71,17.74,17.7,17.74,220500.0,6.5971,6.6083,6.5934,6.6083,220500.0
2009-08-12 15:00:00,17.73,17.74,17.68,17.7,343200.0,6.6045,6.6083,6.5859,6.5934,343200.0
2009-08-12 15:05:00,17.69,17.7,17.67,17.67,119700.0,6.5896,6.5934,6.5822,6.5822,119700.0
2009-08-12 15:10:00,17.67,17.68,17.65,17.66,191600.0,6.5822,6.5859,6.5747,6.5785,191600.0
2009-08-12 15:15:00,17.66,17.67,17.65,17.67,65800.0,6.5785,6.5822,6.5747,6.5822,65800.0
2009-08-12 15:20:00,17.66,17.68,17.65,17.67,140600.0,6.5785,6.5859,6.5747,6.5822,140600.0
2009-08-12 15:25:00,17.67,17.68,17.66,17.68,155300.0,6.5822,6.5859,6.5785,6.5859,155300.0
2009-08-12 15:30:00,17.67,17.68,17.66,17.67,101000.0,6.5822,6.5859,6.5785,6.5822,101000.0
2009-08-12 15:35:00,17.67,17.7,17.66,17.67,279700.0,6.5822,6.5934,6.5785,6.5822,279700.0
2009-08-12 15:40:00,17.66,17.66,17.63,17.65,285100.0,6.5785,6.5785,6.5673,6.5747,285100.0
2009-08-12 15:45:00,17.65,17.65,17.59,17.61,393800.0,6.5747,6.5747,6.5524,6.5598,393800.0
2009-08-12 15:50:00,17.6,17.63,17.58,17.59,358400.0,6.5561,6.5673,6.5487,6.5524,358400.0
2009-08-12 15:55:00,17.59,17.6,17.58,17.58,609400.0,6.5524,6.5561,6.5487,6.5487,609400.0
2009-08-13 09:30:00,17.66,17.7,17.53,17.64,307400.0,6.5785,6.5934,6.53,6.571,307400.0
2009-08-13 09:35:00,17.64,17.64,17.54,17.63,204900.0,6.571,6.571,6.5338,6.5673,204900.0
2009-08-13 09:40:00,17.64,17.67,17.58,17.62,271200.0,6.571,6.5822,6.5487,6.5636,271200.0
2009-08-13 09:45:00,17.62,17.64,17.53,17.56,341300.0,6.5636,6.571,6.53,6.5412,341300.0
2009-08-13 09:50:00,17.56,17.58,17.53,17.55,223500.0,6.5412,6.5487,6.53,6.5375,223500.0
2009-08-13 09:55:00,17.57,17.57,17.53,17.54,89800.0,6.5449,6.5449,6.53,6.5338,89800.0
2009-08-13 10:00:00,17.53,17.54,17.5,17.52,239200.0,6.53,6.5338,6.5189,6.5263,239200.0
2009-08-13 10:05:00,17.53,17.53,17.5,17.51,78200.0,6.53,6.53,6.5189,6.5226,78200.0
2009-08-13 10:10:00,17.52,17.54,17.51,17.53,85200.0,6.5263,6.5338,6.5226,6.53,85200.0
2009-08-13 10:15:00,17.53,17.54,17.51,17.52,167800.0,6.53,6.5338,6.5226,6.5263,167800.0
2009-08-13 10:20:00,17.52,17.53,17.5,17.51,300600.0,6.5263,6.53,6.5189,6.5226,300600.0
2009-08-13 10:25:00,17.5,17.54,17.5,17.54,91100.0,6.5189,6.5338,6.5189,6.5338,91100.0
2009-08-13 10:30:00,17.54,17.56,17.53,17.56,76700.0,6.5338,6.5412,6.53,6.5412,76700.0
2009-08-13 10:35:00,17.55,17.62,17.54,17.61,192700.0,6.5375,6.5636,6.5338,6.5598,192700.0
2009-08-13 10:40:00,17.61,17.64,17.61,17.64,168800.0,6.5598,6.571,6.5598,6.571,168800.0
2009-08-13 10:45:00,17.65,17.65,17.59,17.61,121200.0,6.5747,6.5747,6.5524,6.5598,121200.0
2009-08-13 10:50:00,17.61,17.63,17.6,17.63,117800.0,6.5598,6.5673,6.5561,6.5673,117800.0
2009-08-13 10:55:00,17.62,17.63,17.6,17.6,85600.0,6.5636,6.5673,6.5561,6.5561,85600.0
2009-08-13 11:00:00,17.6,17.62,17.59,17.61,126200.0,6.5561,6.5636,6.5524,6.5598,126200.0
2009-08-13 11:05:00,17.61,17.62,17.6,17.62,90100.0,6.5598,6.5636,6.5561,6.5636,90100.0
2009-08-13 11:10:00,17.62,17.62,17.58,17.58,115400.0,6.5636,6.5636,6.5487,6.5487,115400.0
2009-08-13 11:15:00,17.58,17.58,17.56,17.58,84900.0,6.5487,6.5487,6.5412,6.5487,84900.0
2009-08-13 11:20:00,17.58,17.59,17.56,17.59,94200.0,6.5487,6.5524,6.5412,6.5524,94200.0
2009-08-13 11:25:00,17.59,17.61,17.58,17.6,143100.0,6.5524,6.5598,6.5487,6.5561,143100.0
2009-08-13 11:30:00,17.61,17.62,17.58,17.58,119000.0,6.5598,6.5636,6.5487,6.5487,119000.0
2009-08-13 11:35:00,17.59,17.6,17.58,17.6,89700.0,6.5524,6.5561,6.5487,6.5561,89700.0
2009-08-13 11:40:00,17.59,17.61,17.59,17.61,89500.0,6.5524,6.5598,6.5524,6.5598,89500.0
2009-08-13 11:45:00,17.6,17.62,17.59,17.61,106900.0,6.5561,6.5636,6.5524,6.5598,106900.0
2009-08-13 11:50:00,17.61,17.61,17.59,17.6,60200.0,6.5598,6.5598,6.5524,6.5561,60200.0
2009-08-13 11:55:00,17.59,17.6,17.59,17.59,131400.0,6.5524,6.5561,6.5524,6.5524,131400.0
2009-08-13 12:00:00,17.6,17.6,17.59,17.59,18600.0,6.5561,6.5561,6.5524,6.5524,18600.0
2009-08-13 12:05:00,17.6,17.6,17.59,17.59,22400.0,6.5561,6.5561,6.5524,6.5524,22400.0
2009-08-13 12:10:00,17.59,17.6,17.58,17.58,55900.0,6.5524,6.5561,6.5487,6.5487,55900.0
2009-08-13 12:15:00,17.59,17.6,17.58,17.59,66500.0,6.5524,6.5561,6.5487,6.5524,66500.0
2009-08-13 12:20:00,17.59,17.6,17.59,17.6,49000.0,6.5524,6.5561,6.5524,6.5561,49000.0
2009-08-13 12:25:00,17.59,17.6,17.59,17.6,18000.0,6.5524,6.5561,6.5524,6.5561,18000.0
2009-08-13 12:30:00,17.6,17.6,17.59,17.6,32400.0,6.5561,6.5561,6.5524,6.5561,32400.0
2009-08-13 12:35:00,17.59,17.6,17.59,17.59,32700.0,6.5524,6.5561,6.5524,6.5524,32700.0
2009-08-13 12:40:00,17.6,17.6,17.59,17.6,102200.0,6.5561,6.5561,6.5524,6.5561,102200.0
2009-08-13 12:45:00,17.6,17.6,17.59,17.59,50500.0,6.5561,6.5561,6.5524,6.5524,50500.0
2009-08-13 12:50:00,17.59,17.6,17.59,17.59,33800.0,6.5524,6.5561,6.5524,6.5524,33800.0
2009-08-13 12:55:00,17.59,17.6,17.57,17.59,179400.0,6.5524,6.5561,6.5449,6.5524,179400.0
2009-08-13 13:00:00,17.59,17.64,17.58,17.64,162100.0,6.5524,6.571,6.5487,6.571,162100.0
2009-08-13 13:05:00,17.64,17.68,17.63,17.68,129600.0,6.571,6.5859,6.5673,6.5859,129600.0
2009-08-13 13:10:00,17.68,17.68,17.64,17.64,174400.0,6.5859,6.5859,6.571,6.571,174400.0
2009-08-13 13:15:00,17.64,17.64,17.61,17.63,71400.0,6.571,6.571,6.5598,6.5673,71400.0
2009-08-13 13:20:00,17.63,17.65,17.63,17.65,84500.0,6.5673,6.5747,6.5673,6.5747,84500.0
2009-08-13 13:25:00,17.65,17.65,17.63,17.63,106700.0,6.5747,6.5747,6.5673,6.5673,106700.0
2009-08-13 13:30:00,17.64,17.64,17.62,17.63,180800.0,6.571,6.571,6.5636,6.5673,180800.0
2009-08-13 13:35:00,17.62,17.63,17.59,17.59,318300.0,6.5636,6.5673,6.5524,6.5524,318300.0
2009-08-13 13:40:00,17.59,17.6,17.57,17.57,471700.0,6.5524,6.5561,6.5449,6.5449,471700.0
2009-08-13 13:45:00,17.57,17.58,17.55,17.56,102800.0,6.5449,6.5487,6.5375,6.5412,102800.0
2009-08-13 13:50:00,17.55,17.56,17.5,17.5,387300.0,6.5375,6.5412,6.5189,6.5189,387300.0
2009-08-13 13:55:00,17.51,17.52,17.5,17.52,257900.0,6.5226,6.5263,6.5189,6.5263,257900.0
2009-08-13 14:00:00,17.52,17.52,17.5,17.51,76000.0,6.5263,6.5263,6.5189,6.5226,76000.0
2009-08-13 14:05:00,17.51,17.54,17.5,17.53,221200.0,6.5226,6.5338,6.5189,6.53,221200.0
2009-08-13 14:10:00,17.53,17.54,17.51,17.52,161200.0,6.53,6.5338,6.5226,6.5263,161200.0
2009-08-13 14:15:00,17.51,17.55,17.51,17.55,115500.0,6.5226,6.5375,6.5226,6.5375,115500.0
2009-08-13 14:20:00,17.55,17.56,17.54,17.54,73800.0,6.5375,6.5412,6.5338,6.5338,73800.0
2009-08-13 14:25:00,17.54,17.55,17.52,17.52,55800.0,6.5338,6.5375,6.5263,6.5263,55800.0
2009-08-13 14:30:00,17.52,17.56,17.52,17.54,89200.0,6.5263,6.5412,6.5263,6.5338,89200.0
2009-08-13 14:35:00,17.54,17.55,17.53,17.53,94100.0,6.5338,6.5375,6.53,6.53,94100.0
2009-08-13 14:40:00,17.53,17.55,17.53,17.54,65700.0,6.53,6.5375,6.53,6.5338,65700.0
2009-08-13 14:45:00,17.54,17.55,17.54,17.55,22500.0,6.5338,6.5375,6.5338,6.5375,22500.0
2009-08-13 14:50:00,17.55,17.55,17.54,17.54,36600.0,6.5375,6.5375,6.5338,6.5338,36600.0
2009-08-13 14:55:00,17.54,17.55,17.54,17.54,54500.0,6.5338,6.5375,6.5338,6.5338,54500.0
2009-08-13 15:00:00,17.55,17.55,17.54,17.54,119300.0,6.5375,6.5375,6.5338,6.5338,119300.0
2009-08-13 15:05:00,17.54,17.55,17.51,17.53,210700.0,6.5338,6.5375,6.5226,6.53,210700.0
2009-08-13 15:10:00,17.53,17.55,17.52,17.54,75600.0,6.53,6.5375,6.5263,6.5338,75600.0
2009-08-13 15:15:00,17.54,17.57,17.54,17.55,115000.0,6.5338,6.5449,6.5338,6.5375,115000.0
2009-08-13 15:20:00,17.55,17.56,17.55,17.55,86900.0,6.5375,6.5412,6.5375,6.5375,86900.0
2009-08-13 15:25:00,17.55,17.56,17.54,17.54,86700.0,6.5375,6.5412,6.5338,6.5338,86700.0
2009-08-13 15:30:00,17.55,17.6,17.53,17.59,424000.0,6.5375,6.5561,6.53,6.5524,424000.0
2009-08-13 15:35:00,17.59,17.6,17.59,17.6,104300.0,6.5524,6.5561,6.5524,6.5561,104300.0
2009-08-13 15:40:00,17.6,17.62,17.57,17.57,358200.0,6.5561,6.5636,6.5449,6.5449,358200.0
2009-08-13 15:45:00,17.58,17.58,17.56,17.57,239100.0,6.5487,6.5487,6.5412,6.5449,239100.0
2009-08-13 15:50:00,17.56,17.6,17.56,17.6,382000.0,6.5412,6.5561,6.5412,6.5561,382000.0
2009-08-13 15:55:00,17.6,17.65,17.6,17.64,2529300.0,6.5561,6.5747,6.5561,6.571,2529300.0
2009-08-14 09:30:00,17.6,17.7,17.6,17.69,237400.0,6.5561,6.5934,6.5561,6.5896,237400.0
2009-08-14 09:35:00,17.69,17.73,17.69,17.71,121600.0,6.5896,6.6045,6.5896,6.5971,121600.0
2009-08-14 09:40:00,17.71,17.71,17.67,17.69,154600.0,6.5971,6.5971,6.5822,6.5896,154600.0
2009-08-14 09:45:00,17.69,17.69,17.65,17.67,179900.0,6.5896,6.5896,6.5747,6.5822,179900.0
2009-08-14 09:50:00,17.68,17.68,17.62,17.63,177100.0,6.5859,6.5859,6.5636,6.5673,177100.0
2009-08-14 09:55:00,17.63,17.64,17.61,17.62,158400.0,6.5673,6.571,6.5598,6.5636,158400.0
2009-08-14 10:00:00,17.61,17.62,17.6,17.61,151400.0,6.5598,6.5636,6.5561,6.5598,151400.0
2009-08-14 10:05:00,17.61,17.62,17.6,17.6,89800.0,6.5598,6.5636,6.5561,6.5561,89800.0
2009-08-14 10:10:00,17.61,17.61,17.57,17.58,132200.0,6.5598,6.5598,6.5449,6.5487,132200.0
2009-08-14 10:15:00,17.57,17.58,17.54,17.54,165300.0,6.5449,6.5487,6.5338,6.5338,165300.0
2009-08-14 10:20:00,17.54,17.55,17.54,17.54,39000.0,6.5338,6.5375,6.5338,6.5338,39000.0
2009-08-14 10:25:00,17.55,17.56,17.53,17.55,148000.0,6.5375,6.5412,6.53,6.5375,148000.0
2009-08-14 10:30:00,17.56,17.56,17.55,17.55,91800.0,6.5412,6.5412,6.5375,6.5375,91800.0
2009-08-14 10:35:00,17.55,17.56,17.55,17.55,30100.0,6.5375,6.5412,6.5375,6.5375,30100.0
2009-08-14 10:40:00,17.55,17.56,17.55,17.55,33000.0,6.5375,6.5412,6.5375,6.5375,33000.0
2009-08-14 10:45:00,17.55,17.56,17.54,17.54,111600.0,6.5375,6.5412,6.5338,6.5338,111600.0
2009-08-14 10:50:00,17.54,17.55,17.52,17.52,159100.0,6.5338,6.5375,6.5263,6.5263,159100.0
2009-08-14 10:55:00,17.52,17.53,17.51,17.52,99000.0,6.5263,6.53,6.5226,6.5263,99000.0
2009-08-14 11:00:00,17.52,17.53,17.52,17.52,48200.0,6.5263,6.53,6.5263,6.5263,48200.0
2009-08-14 11:05:00,17.52,17.53,17.52,17.52,118500.0,6.5263,6.53,6.5263,6.5263,118500.0
2009-08-14 11:10:00,17.52,17.52,17.51,17.52,102800.0,6.5263,6.5263,6.5226,6.5263,102800.0
2009-08-14 11:15:00,17.52,17.52,17.51,17.51,79400.0,6.5263,6.5263,6.5226,6.5226,79400.0
2009-08-14 11:20:00,17.52,17.52,17.51,17.51,69200.0,6.5263,6.5263,6.5226,6.5226,69200.0
2009-08-14 11:25:00,17.51,17.52,17.51,17.51,90900.0,6.5226,6.5263,6.5226,6.5226,90900.0
2009-08-14 11:30:00,17.51,17.52,17.5,17.51,203300.0,6.5226,6.5263,6.5189,6.5226,203300.0
2009-08-14 11:35:00,17.51,17.51,17.5,17.5,68100.0,6.5226,6.5226,6.5189,6.5189,68100.0
2009-08-14 11:40:00,17.5,17.51,17.5,17.5,47600.0,6.5189,6.5226,6.5189,6.5189,47600.0
2009-08-14 11:45:00,17.51,17.51,17.5,17.51,42000.0,6.5226,6.5226,6.5189,6.5226,42000.0
2009-08-14 11:50:00,17.51,17.51,17.5,17.5,45200.0,6.5226,6.5226,6.5189,6.5189,45200.0
2009-08-14 11:55:00,17.51,17.51,17.5,17.5,27800.0,6.5226,6.5226,6.5189,6.5189,27800.0
2009-08-14 12:00:00,17.5,17.51,17.5,17.51,35500.0,6.5189,6.5226,6.5189,6.5226,35500.0
2009-08-14 12:05:00,17.51,17.51,17.5,17.5,56300.0,6.5226,6.5226,6.5189,6.5189,56300.0
2009-08-14 12:10:00,17.5,17.51,17.5,17.5,96800.0,6.5189,6.5226,6.5189,6.5189,96800.0
2009-08-14 12:15:00,17.5,17.51,17.5,17.51,45400.0,6.5189,6.5226,6.5189,6.5226,45400.0
2009-08-14 12:20:00,17.51,17.51,17.5,17.5,28800.0,6.5226,6.5226,6.5189,6.5189,28800.0
2009-08-14 12:25:00,17.51,17.51,17.5,17.5,74000.0,6.5226,6.5226,6.5189,6.5189,74000.0
2009-08-14 12:30:00,17.5,17.51,17.5,17.5,37300.0,6.5189,6.5226,6.5189,6.5189,37300.0
2009-08-14 12:35:00,17.51,17.51,17.5,17.5,32100.0,6.5226,6.5226,6.5189,6.5189,32100.0
2009-08-14 12:40:00,17.51,17.51,17.5,17.5,88300.0,6.5226,6.5226,6.5189,6.5189,88300.0
2009-08-14 12:45:00,17.5,17.51,17.5,17.5,41200.0,6.5189,6.5226,6.5189,6.5189,41200.0
2009-08-14 12:50:00,17.5,17.51,17.5,17.5,34000.0,6.5189,6.5226,6.5189,6.5189,34000.0
2009-08-14 12:55:00,17.5,17.52,17.5,17.5,321500.0,6.5189,6.5263,6.5189,6.5189,321500.0
2009-08-14 13:00:00,17.51,17.52,17.5,17.51,129200.0,6.5226,6.5263,6.5189,6.5226,129200.0
2009-08-14 13:05:00,17.52,17.52,17.51,17.51,39200.0,6.5263,6.5263,6.5226,6.5226,39200.0
2009-08-14 13:10:00,17.51,17.52,17.5,17.5,57600.0,6.5226,6.5263,6.5189,6.5189,57600.0
2009-08-14 13:15:00,17.5,17.51,17.5,17.51,154500.0,6.5189,6.5226,6.5189,6.5226,154500.0
2009-08-14 13:20:00,17.51,17.53,17.5,17.53,177500.0,6.5226,6.53,6.5189,6.53,177500.0
2009-08-14 13:25:00,17.52,17.53,17.52,17.52,45100.0,6.5263,6.53,6.5263,6.5263,45100.0
2009-08-14 13:30:00,17.52,17.53,17.51,17.51,76400.0,6.5263,6.53,6.5226,6.5226,76400.0
2009-08-14 13:35:00,17.51,17.52,17.5,17.5,56700.0,6.5226,6.5263,6.5189,6.5189,56700.0
2009-08-14 13:40:00,17.5,17.51,17.5,17.51,35700.0,6.5189,6.5226,6.5189,6.5226,35700.0
2009-08-14 13:45:00,17.5,17.51,17.5,17.5,24000.0,6.5189,6.5226,6.5189,6.5189,24000.0
2009-08-14 13:50:00,17.51,17.52,17.5,17.51,155300.0,6.5226,6.5263,6.5189,6.5226,155300.0
2009-08-14 13:55:00,17.51,17.52,17.51,17.52,24200.0,6.5226,6.5263,6.5226,6.5263,24200.0
2009-08-14 14:00:00,17.52,17.52,17.51,17.52,19400.0,6.5263,6.5263,6.5226,6.5263,19400.0
2009-08-14 14:05:00,17.52,17.52,17.51,17.51,89900.0,6.5263,6.5263,6.5226,6.5226,89900.0
2009-08-14 14:10:00,17.51,17.52,17.5,17.51,57500.0,6.5226,6.5263,6.5189,6.5226,57500.0
2009-08-14 14:15:00,17.51,17.51,17.5,17.5,35000.0,6.5226,6.5226,6.5189,6.5189,35000.0
2009-08-14 14:20:00,17.51,17.51,17.5,17.5,90200.0,6.5226,6.5226,6.5189,6.5189,90200.0
2009-08-14 14:25:00,17.5,17.51,17.5,17.5,54200.0,6.5189,6.5226,6.5189,6.5189,54200.0
2009-08-14 14:30:00,17.51,17.51,17.5,17.5,48000.0,6.5226,6.5226,6.5189,6.5189,48000.0
2009-08-14 14:35:00,17.51,17.51,17.5,17.51,52100.0,6.5226,6.5226,6.5189,6.5226,52100.0
2009-08-14 14:40:00,17.51,17.51,17.5,17.51,68900.0,6.5226,6.5226,6.5189,6.5226,68900.0
2009-08-14 14:45:00,17.5,17.51,17.5,17.5,45100.0,6.5189,6.5226,6.5189,6.5189,45100.0
2009-08-14 14:50:00,17.5,17.51,17.5,17.51,79500.0,6.5189,6.5226,6.5189,6.5226,79500.0
2009-08-14 14:55:00,17.5,17.51,17.5,17.5,42500.0,6.5189,6.5226,6.5189,6.5189,42500.0
2009-08-14 15:00:00,17.5,17.51,17.5,17.5,59900.0,6.5189,6.5226,6.5189,6.5189,59900.0
2009-08-14 15:05:00,17.5,17.51,17.5,17.51,67300.0,6.5189,6.5226,6.5189,6.5226,67300.0
2009-08-14 15:10:00,17.51,17.51,17.5,17.5,214400.0,6.5226,6.5226,6.5189,6.5189,214400.0
2009-08-14 15:15:00,17.5,17.51,17.48,17.48,181200.0,6.5189,6.5226,6.5114,6.5114,181200.0
2009-08-14 15:20:00,17.48,17.52,17.48,17.52,158100.0,6.5114,6.5263,6.5114,6.5263,158100.0
2009-08-14 15:25:00,17.51,17.52,17.5,17.5,93600.0,6.5226,6.5263,6.5189,6.5189,93600.0
2009-08-14 15:30:00,17.51,17.51,17.5,17.5,112500.0,6.5226,6.5226,6.5189,6.5189,112500.0
2009-08-14 15:35:00,17.51,17.51,17.5,17.51,116500.0,6.5226,6.5226,6.5189,6.5226,116500.0
2009-08-14 15:40:00,17.5,17.51,17.5,17.5,135800.0,6.5189,6.5226,6.5189,6.5189,135800.0
2009-08-14 15:45:00,17.51,17.54,17.5,17.52,312700.0,6.5226,6.5338,6.5189,6.5263,312700.0
2009-08-14 15:50:00,17.52,17.53,17.51,17.53,385200.0,6.5263,6.53,6.5226,6.53,385200.0
2009-08-14 15:55:00,17.52,17.57,17.52,17.57,617500.0,6.5263,6.5449,6.5263,6.5449,617500.0
2009-08-17 09:30:00,17.4,17.54,17.36,17.45,378800.0,6.4816,6.5338,6.4667,6.5002,378800.0
2009-08-17 09:35:00,17.47,17.47,17.43,17.45,239700.0,6.5077,6.5077,6.4928,6.5002,239700.0
2009-08-17 09:40:00,17.46,17.51,17.45,17.47,245300.0,6.504,6.5226,6.5002,6.5077,245300.0
2009-08-17 09:45:00,17.47,17.5,17.4,17.5,209300.0,6.5077,6.5189,6.4816,6.5189,209300.0
2009-08-17 09:50:00,17.49,17.53,17.49,17.53,188300.0,6.5151,6.53,6.5151,6.53,188300.0
2009-08-17 09:55:00,17.53,17.54,17.5,17.51,111800.0,6.53,6.5338,6.5189,6.5226,111800.0
2009-08-17 10:00:00,17.51,17.52,17.49,17.5,203100.0,6.5226,6.5263,6.5151,6.5189,203100.0
2009-08-17 10:05:00,17.51,17.51,17.49,17.5,110900.0,6.5226,6.5226,6.5151,6.5189,110900.0
2009-08-17 10:10:00,17.49,17.51,17.48,17.51,156600.0,6.5151,6.5226,6.5114,6.5226,156600.0
2009-08-17 10:15:00,17.51,17.51,17.5,17.5,88700.0,6.5226,6.5226,6.5189,6.5189,88700.0
2009-08-17 10:20:00,17.5,17.54,17.49,17.49,308200.0,6.5189,6.5338,6.5151,6.5151,308200.0
2009-08-17 10:25:00,17.5,17.52,17.49,17.52,159300.0,6.5189,6.5263,6.5151,6.5263,159300.0
2009-08-17 10:30:00,17.51,17.52,17.51,17.52,34400.0,6.5226,6.5263,6.5226,6.5263,34400.0
2009-08-17 10:35:00,17.51,17.52,17.5,17.51,89500.0,6.5226,6.5263,6.5189,6.5226,89500.0
2009-08-17 10:40:00,17.5,17.51,17.5,17.51,71400.0,6.5189,6.5226,6.5189,6.5226,71400.0
2009-08-17 10:45:00,17.51,17.51,17.5,17.51,50500.0,6.5226,6.5226,6.5189,6.5226,50500.0
2009-08-17 10:50:00,17.5,17.51,17.5,17.51,34600.0,6.5189,6.5226,6.5189,6.5226,34600.0
2009-08-17 10:55:00,17.5,17.51,17.5,17.5,46000.0,6.5189,6.5226,6.5189,6.5189,46000.0
2009-08-17 11:00:00,17.5,17.51,17.5,17.5,62100.0,6.5189,6.5226,6.5189,6.5189,62100.0
2009-08-17 11:05:00,17.51,17.51,17.5,17.5,32400.0,6.5226,6.5226,6.5189,6.5189,32400.0
2009-08-17 11:10:00,17.5,17.51,17.5,17.5,30100.0,6.5189,6.5226,6.5189,6.5189,30100.0
2009-08-17 11:15:00,17.5,17.51,17.46,17.49,271400.0,6.5189,6.5226,6.504,6.5151,271400.0
2009-08-17 11:20:00,17.49,17.5,17.48,17.5,48400.0,6.5151,6.5189,6.5114,6.5189,48400.0
2009-08-17 11:25:00,17.5,17.5,17.49,17.5,78000.0,6.5189,6.5189,6.5151,6.5189,78000.0
2009-08-17 11:30:00,17.5,17.5,17.49,17.49,32400.0,6.5189,6.5189,6.5151,6.5151,32400.0
2009-08-17 11:35:00,17.49,17.5,17.49,17.5,27100.0,6.5151,6.5189,6.5151,6.5189,27100.0
2009-08-17 11:40:00,17.49,17.5,17.49,17.5,72100.0,6.5151,6.5189,6.5151,6.5189,72100.0
2009-08-17 11:45:00,17.49,17.5,17.48,17.49,112300.0,6.5151,6.5189,6.5114,6.5151,112300.0
2009-08-17 11:50:00,17.48,17.5,17.48,17.49,41800.0,6.5114,6.5189,6.5114,6.5151,41800.0
2009-08-17 11:55:00,17.5,17.5,17.48,17.49,132900.0,6.5189,6.5189,6.5114,6.5151,132900.0
2009-08-17 12:00:00,17.49,17.5,17.48,17.49,316700.0,6.5151,6.5189,6.5114,6.5151,316700.0
2009-08-17 12:05:00,17.5,17.5,17.49,17.5,40000.0,6.5189,6.5189,6.5151,6.5189,40000.0
2009-08-17 12:10:00,17.5,17.5,17.48,17.49,330600.0,6.5189,6.5189,6.5114,6.5151,330600.0
2009-08-17 12:15:00,17.49,17.5,17.49,17.5,28600.0,6.5151,6.5189,6.5151,6.5189,28600.0
2009-08-17 12:20:00,17.49,17.5,17.49,17.5,15000.0,6.5151,6.5189,6.5151,6.5189,15000.0
2009-08-17 12:25:00,17.49,17.5,17.48,17.5,220800.0,6.5151,6.5189,6.5114,6.5189,220800.0
2009-08-17 12:30:00,17.49,17.51,17.49,17.5,210100.0,6.5151,6.5226,6.5151,6.5189,210100.0
2009-08-17 12:35:00,17.5,17.5,17.49,17.5,32800.0,6.5189,6.5189,6.5151,6.5189,32800.0
2009-08-17 12:40:00,17.5,17.5,17.48,17.49,159300.0,6.5189,6.5189,6.5114,6.5151,159300.0
2009-08-17 12:45:00,17.49,17.51,17.48,17.5,213400.0,6.5151,6.5226,6.5114,6.5189,213400.0
2009-08-17 12:50:00,17.5,17.51,17.5,17.5,29200.0,6.5189,6.5226,6.5189,6.5189,29200.0
2009-08-17 12:55:00,17.5,17.51,17.49,17.5,85000.0,6.5189,6.5226,6.5151,6.5189,85000.0
2009-08-17 13:00:00,17.5,17.51,17.49,17.49,109500.0,6.5189,6.5226,6.5151,6.5151,109500.0
2009-08-17 13:05:00,17.49,17.5,17.48,17.48,55000.0,6.5151,6.5189,6.5114,6.5114,55000.0
2009-08-17 13:10:00,17.48,17.49,17.48,17.49,42900.0,6.5114,6.5151,6.5114,6.5151,42900.0
2009-08-17 13:15:00,17.48,17.49,17.48,17.49,52000.0,6.5114,6.5151,6.5114,6.5151,52000.0
2009-08-17 13:20:00,17.49,17.49,17.48,17.49,81000.0,6.5151,6.5151,6.5114,6.5151,81000.0
2009-08-17 13:25:00,17.48,17.49,17.48,17.49,66200.0,6.5114,6.5151,6.5114,6.5151,66200.0
2009-08-17 13:30:00,17.48,17.5,17.48,17.5,162800.0,6.5114,6.5189,6.5114,6.5189,162800.0
2009-08-17 13:35:00,17.49,17.5,17.49,17.5,20200.0,6.5151,6.5189,6.5151,6.5189,20200.0
2009-08-17 13:40:00,17.5,17.5,17.49,17.49,39600.0,6.5189,6.5189,6.5151,6.5151,39600.0
2009-08-17 13:45:00,17.49,17.5,17.49,17.49,24600.0,6.5151,6.5189,6.5151,6.5151,24600.0
2009-08-17 13:50:00,17.49,17.5,17.49,17.49,65300.0,6.5151,6.5189,6.5151,6.5151,65300.0
2009-08-17 13:55:00,17.49,17.51,17.49,17.51,137000.0,6.5151,6.5226,6.5151,6.5226,137000.0
2009-08-17 14:00:00,17.5,17.51,17.5,17.5,57500.0,6.5189,6.5226,6.5189,6.5189,57500.0
2009-08-17 14:05:00,17.5,17.51,17.5,17.51,76800.0,6.5189,6.5226,6.5189,6.5226,76800.0
2009-08-17 14:10:00,17.5,17.51,17.49,17.5,139900.0,6.5189,6.5226,6.5151,6.5189,139900.0
2009-08-17 14:15:00,17.5,17.5,17.49,17.49,63600.0,6.5189,6.5189,6.5151,6.5151,63600.0
2009-08-17 14:20:00,17.49,17.5,17.48,17.48,125100.0,6.5151,6.5189,6.5114,6.5114,125100.0
2009-08-17 14:25:00,17.48,17.5,17.48,17.5,75200.0,6.5114,6.5189,6.5114,6.5189,75200.0
2009-08-17 14:30:00,17.5,17.5,17.49,17.49,25900.0,6.5189,6.5189,6.5151,6.5151,25900.0
2009-08-17 14:35:00,17.49,17.5,17.49,17.5,57000.0,6.5151,6.5189,6.5151,6.5189,57000.0
2009-08-17 14:40:00,17.5,17.5,17.49,17.5,53600.0,6.5189,6.5189,6.5151,6.5189,53600.0
2009-08-17 14:45:00,17.5,17.5,17.49,17.5,228100.0,6.5189,6.5189,6.5151,6.5189,228100.0
2009-08-17 14:50:00,17.49,17.5,17.49,17.5,26100.0,6.5151,6.5189,6.5151,6.5189,26100.0
2009-08-17 14:55:00,17.5,17.51,17.49,17.51,120100.0,6.5189,6.5226,6.5151,6.5226,120100.0
2009-08-17 15:00:00,17.51,17.51,17.5,17.51,34500.0,6.5226,6.5226,6.5189,6.5226,34500.0
2009-08-17 15:05:00,17.5,17.51,17.5,17.51,65600.0,6.5189,6.5226,6.5189,6.5226,65600.0
2009-08-17 15:10:00,17.5,17.51,17.49,17.49,216800.0,6.5189,6.5226,6.5151,6.5151,216800.0
2009-08-17 15:15:00,17.49,17.5,17.49,17.49,52100.0,6.5151,6.5189,6.5151,6.5151,52100.0
2009-08-17 15:20:00,17.5,17.5,17.49,17.49,76000.0,6.5189,6.5189,6.5151,6.5151,76000.0
2009-08-17 15:25:00,17.49,17.51,17.48,17.51,212200.0,6.5151,6.5226,6.5114,6.5226,212200.0
2009-08-17 15:30:00,17.5,17.52,17.5,17.51,113500.0,6.5189,6.5263,6.5189,6.5226,113500.0
2009-08-17 15:35:00,17.52,17.55,17.51,17.52,387100.0,6.5263,6.5375,6.5226,6.5263,387100.0
2009-08-17 15:40:00,17.52,17.52,17.5,17.52,297800.0,6.5263,6.5263,6.5189,6.5263,297800.0
2009-08-17 15:45:00,17.52,17.54,17.51,17.51,237600.0,6.5263,6.5338,6.5226,6.5226,237600.0
2009-08-17 15:50:00,17.51,17.54,17.51,17.52,375700.0,6.5226,6.5338,6.5226,6.5263,375700.0
2009-08-17 15:55:00,17.52,17.55,17.52,17.52,574000.0,6.5263,6.5375,6.5263,6.5263,574000.0
2009-08-18 09:30:00,17.51,17.58,17.46,17.47,296200.0,6.5226,6.5487,6.504,6.5077,296200.0
2009-08-18 09:35:00,17.47,17.49,17.45,17.46,315800.0,6.5077,6.5151,6.5002,6.504,315800.0
2009-08-18 09:40:00,17.45,17.48,17.45,17.46,107600.0,6.5002,6.5114,6.5002,6.504,107600.0
2009-08-18 09:45:00,17.46,17.48,17.45,17.48,147300.0,6.504,6.5114,6.5002,6.5114,147300.0
2009-08-18 09:50:00,17.47,17.51,17.47,17.5,119500.0,6.5077,6.5226,6.5077,6.5189,119500.0
2009-08-18 09:55:00,17.5,17.51,17.49,17.51,170400.0,6.5189,6.5226,6.5151,6.5226,170400.0
2009-08-18 10:00:00,17.51,17.54,17.5,17.54,123900.0,6.5226,6.5338,6.5189,6.5338,123900.0
2009-08-18 10:05:00,17.54,17.56,17.53,17.54,350500.0,6.5338,6.5412,6.53,6.5338,350500.0
2009-08-18 10:10:00,17.53,17.56,17.5,17.52,248900.0,6.53,6.5412,6.5189,6.5263,248900.0
2009-08-18 10:15:00,17.53,17.56,17.52,17.54,109100.0,6.53,6.5412,6.5263,6.5338,109100.0
2009-08-18 10:20:00,17.54,17.55,17.52,17.53,138200.0,6.5338,6.5375,6.5263,6.53,138200.0
2009-08-18 10:25:00,17.54,17.54,17.53,17.53,59200.0,6.5338,6.5338,6.53,6.53,59200.0
2009-08-18 10:30:00,17.53,17.54,17.53,17.53,77100.0,6.53,6.5338,6.53,6.53,77100.0
2009-08-18 10:35:00,17.54,17.54,17.53,17.54,82200.0,6.5338,6.5338,6.53,6.5338,82200.0
2009-08-18 10:40:00,17.53,17.57,17.53,17.55,313500.0,6.53,6.5449,6.53,6.5375,313500.0
2009-08-18 10:45:00,17.56,17.57,17.55,17.57,69500.0,6.5412,6.5449,6.5375,6.5449,69500.0
2009-08-18 10:50:00,17.56,17.57,17.56,17.56,94400.0,6.5412,6.5449,6.5412,6.5412,94400.0
2009-08-18 10:55:00,17.56,17.58,17.56,17.57,118800.0,6.5412,6.5487,6.5412,6.5449,118800.0
2009-08-18 11:00:00,17.56,17.58,17.56,17.57,89500.0,6.5412,6.5487,6.5412,6.5449,89500.0
2009-08-18 11:05:00,17.57,17.58,17.57,17.58,48500.0,6.5449,6.5487,6.5449,6.5487,48500.0
2009-08-18 11:10:00,17.58,17.58,17.57,17.57,50200.0,6.5487,6.5487,6.5449,6.5449,50200.0
2009-08-18 11:15:00,17.57,17.58,17.55,17.58,305000.0,6.5449,6.5487,6.5375,6.5487,305000.0
2009-08-18 11:20:00,17.58,17.58,17.57,17.57,98700.0,6.5487,6.5487,6.5449,6.5449,98700.0
2009-08-18 11:25:00,17.57,17.58,17.55,17.55,124900.0,6.5449,6.5487,6.5375,6.5375,124900.0
2009-08-18 11:30:00,17.56,17.58,17.55,17.57,106100.0,6.5412,6.5487,6.5375,6.5449,106100.0
2009-08-18 11:35:00,17.58,17.58,17.56,17.56,142300.0,6.5487,6.5487,6.5412,6.5412,142300.0
2009-08-18 11:40:00,17.56,17.57,17.56,17.56,45200.0,6.5412,6.5449,6.5412,6.5412,45200.0
2009-08-18 11:45:00,17.56,17.58,17.56,17.58,195100.0,6.5412,6.5487,6.5412,6.5487,195100.0
2009-08-18 11:50:00,17.57,17.58,17.57,17.58,67200.0,6.5449,6.5487,6.5449,6.5487,67200.0
2009-08-18 11:55:00,17.58,17.6,17.57,17.6,171700.0,6.5487,6.5561,6.5449,6.5561,171700.0
2009-08-18 12:00:00,17.6,17.64,17.59,17.63,117500.0,6.5561,6.571,6.5524,6.5673,117500.0
2009-08-18 12:05:00,17.64,17.65,17.63,17.65,95000.0,6.571,6.5747,6.5673,6.5747,95000.0
2009-08-18 12:10:00,17.64,17.65,17.64,17.65,62200.0,6.571,6.5747,6.571,6.5747,62200.0
2009-08-18 12:15:00,17.64,17.65,17.64,17.64,50800.0,6.571,6.5747,6.571,6.571,50800.0
2009-08-18 12:20:00,17.64,17.65,17.64,17.64,60200.0,6.571,6.5747,6.571,6.571,60200.0
2009-08-18 12:25:00,17.64,17.65,17.63,17.65,211200.0,6.571,6.5747,6.5673,6.5747,211200.0
2009-08-18 12:30:00,17.64,17.65,17.64,17.64,32800.0,6.571,6.5747,6.571,6.571,32800.0
2009-08-18 12:35:00,17.65,17.65,17.64,17.65,23300.0,6.5747,6.5747,6.571,6.5747,23300.0
2009-08-18 12:40:00,17.64,17.69,17.64,17.69,235200.0,6.571,6.5896,6.571,6.5896,235200.0
2009-08-18 12:45:00,17.69,17.69,17.68,17.69,32600.0,6.5896,6.5896,6.5859,6.5896,32600.0
2009-08-18 12:50:00,17.68,17.7,17.68,17.7,109400.0,6.5859,6.5934,6.5859,6.5934,109400.0
2009-08-18 12:55:00,17.7,17.72,17.69,17.72,120300.0,6.5934,6.6008,6.5896,6.6008,120300.0
2009-08-18 13:00:00,17.72,17.72,17.71,17.72,80700.0,6.6008,6.6008,6.5971,6.6008,80700.0
2009-08-18 13:05:00,17.72,17.72,17.7,17.71,130700.0,6.6008,6.6008,6.5934,6.5971,130700.0
2009-08-18 13:10:00,17.7,17.71,17.68,17.68,169100.0,6.5934,6.5971,6.5859,6.5859,169100.0
2009-08-18 13:15:00,17.68,17.69,17.68,17.69,103300.0,6.5859,6.5896,6.5859,6.5896,103300.0
2009-08-18 13:20:00,17.68,17.69,17.66,17.67,244300.0,6.5859,6.5896,6.5785,6.5822,244300.0
2009-08-18 13:25:00,17.67,17.7,17.67,17.69,151400.0,6.5822,6.5934,6.5822,6.5896,151400.0
2009-08-18 13:30:00,17.7,17.7,17.69,17.69,35100.0,6.5934,6.5934,6.5896,6.5896,35100.0
2009-08-18 13:35:00,17.7,17.7,17.68,17.68,57700.0,6.5934,6.5934,6.5859,6.5859,57700.0
2009-08-18 13:40:00,17.68,17.68,17.66,17.66,159700.0,6.5859,6.5859,6.5785,6.5785,159700.0
2009-08-18 13:45:00,17.67,17.67,17.65,17.65,58300.0,6.5822,6.5822,6.5747,6.5747,58300.0
2009-08-18 13:50:00,17.65,17.66,17.63,17.64,74900.0,6.5747,6.5785,6.5673,6.571,74900.0
2009-08-18 13:55:00,17.64,17.64,17.63,17.64,21100.0,6.571,6.571,6.5673,6.571,21100.0
2009-08-18 14:00:00,17.63,17.66,17.63,17.66,82600.0,6.5673,6.5785,6.5673,6.5785,82600.0
2009-08-18 14:05:00,17.65,17.66,17.65,17.65,39900.0,6.5747,6.5785,6.5747,6.5747,39900.0
2009-08-18 14:10:00,17.65,17.66,17.63,17.64,61900.0,6.5747,6.5785,6.5673,6.571,61900.0
2009-08-18 14:15:00,17.64,17.64,17.63,17.63,30800.0,6.571,6.571,6.5673,6.5673,30800.0
2009-08-18 14:20:00,17.63,17.66,17.63,17.65,133800.0,6.5673,6.5785,6.5673,6.5747,133800.0
2009-08-18 14:25:00,17.64,17.67,17.64,17.67,82200.0,6.571,6.5822,6.571,6.5822,82200.0
2009-08-18 14:30:00,17.67,17.67,17.66,17.66,62700.0,6.5822,6.5822,6.5785,6.5785,62700.0
2009-08-18 14:35:00,17.67,17.67,17.66,17.66,42300.0,6.5822,6.5822,6.5785,6.5785,42300.0
2009-08-18 14:40:00,17.66,17.67,17.65,17.66,68700.0,6.5785,6.5822,6.5747,6.5785,68700.0
2009-08-18 14:45:00,17.66,17.66,17.65,17.65,33300.0,6.5785,6.5785,6.5747,6.5747,33300.0
2009-08-18 14:50:00,17.65,17.66,17.65,17.66,36300.0,6.5747,6.5785,6.5747,6.5785,36300.0
2009-08-18 14:55:00,17.66,17.66,17.65,17.66,25400.0,6.5785,6.5785,6.5747,6.5785,25400.0
2009-08-18 15:00:00,17.66,17.68,17.65,17.68,143700.0,6.5785,6.5859,6.5747,6.5859,143700.0
2009-08-18 15:05:00,17.67,17.68,17.67,17.68,38400.0,6.5822,6.5859,6.5822,6.5859,38400.0
2009-08-18 15:10:00,17.68,17.68,17.67,17.68,66100.0,6.5859,6.5859,6.5822,6.5859,66100.0
2009-08-18 15:15:00,17.67,17.7,17.67,17.7,101500.0,6.5822,6.5934,6.5822,6.5934,101500.0
2009-08-18 15:20:00,17.69,17.7,17.69,17.7,76300.0,6.5896,6.5934,6.5896,6.5934,76300.0
2009-08-18 15:25:00,17.7,17.7,17.69,17.7,103200.0,6.5934,6.5934,6.5896,6.5934,103200.0
2009-08-18 15:30:00,17.69,17.7,17.69,17.7,92600.0,6.5896,6.5934,6.5896,6.5934,92600.0
2009-08-18 15:35:00,17.69,17.7,17.69,17.69,130300.0,6.5896,6.5934,6.5896,6.5896,130300.0
2009-08-18 15:40:00,17.69,17.7,17.69,17.7,156600.0,6.5896,6.5934,6.5896,6.5934,156600.0
2009-08-18 15:45:00,17.69,17.7,17.69,17.7,117200.0,6.5896,6.5934,6.5896,6.5934,117200.0
2009-08-18 15:50:00,17.7,17.7,17.66,17.66,304500.0,6.5934,6.5934,6.5785,6.5785,304500.0
2009-08-18 15:55:00,17.66,17.67,17.64,17.64,485000.0,6.5785,6.5822,6.571,6.571,485000.0
2009-08-19 09:30:00,17.56,17.65,17.56,17.63,348900.0,6.5412,6.5747,6.5412,6.5673,348900.0
2009-08-19 09:35:00,17.63,17.64,17.53,17.55,243800.0,6.5673,6.571,6.53,6.5375,243800.0
2009-08-19 09:40:00,17.55,17.58,17.53,17.55,211000.0,6.5375,6.5487,6.53,6.5375,211000.0
2009-08-19 09:45:00,17.55,17.58,17.54,17.55,136100.0,6.5375,6.5487,6.5338,6.5375,136100.0
2009-08-19 09:50:00,17.54,17.56,17.51,17.52,186800.0,6.5338,6.5412,6.5226,6.5263,186800.0
2009-08-19 09:55:00,17.51,17.52,17.5,17.51,242600.0,6.5226,6.5263,6.5189,6.5226,242600.0
2009-08-19 10:00:00,17.51,17.54,17.5,17.54,143800.0,6.5226,6.5338,6.5189,6.5338,143800.0
2009-08-19 10:05:00,17.54,17.54,17.52,17.52,94000.0,6.5338,6.5338,6.5263,6.5263,94000.0
2009-08-19 10:10:00,17.52,17.54,17.51,17.54,260500.0,6.5263,6.5338,6.5226,6.5338,260500.0
2009-08-19 10:15:00,17.54,17.58,17.52,17.53,387300.0,6.5338,6.5487,6.5263,6.53,387300.0
2009-08-19 10:20:00,17.53,17.57,17.52,17.53,234500.0,6.53,6.5449,6.5263,6.53,234500.0
2009-08-19 10:25:00,17.53,17.55,17.52,17.53,134700.0,6.53,6.5375,6.5263,6.53,134700.0
2009-08-19 10:30:00,17.54,17.56,17.51,17.52,244900.0,6.5338,6.5412,6.5226,6.5263,244900.0
2009-08-19 10:35:00,17.51,17.54,17.51,17.52,219700.0,6.5226,6.5338,6.5226,6.5263,219700.0
2009-08-19 10:40:00,17.52,17.56,17.52,17.56,388200.0,6.5263,6.5412,6.5263,6.5412,388200.0
2009-08-19 10:45:00,17.55,17.56,17.55,17.56,44800.0,6.5375,6.5412,6.5375,6.5412,44800.0
2009-08-19 10:50:00,17.55,17.58,17.55,17.58,129600.0,6.5375,6.5487,6.5375,6.5487,129600.0
2009-08-19 10:55:00,17.58,17.59,17.55,17.58,271000.0,6.5487,6.5524,6.5375,6.5487,271000.0
2009-08-19 11:00:00,17.57,17.58,17.55,17.58,59700.0,6.5449,6.5487,6.5375,6.5487,59700.0
2009-08-19 11:05:00,17.57,17.59,17.56,17.57,71500.0,6.5449,6.5524,6.5412,6.5449,71500.0
2009-08-19 11:10:00,17.56,17.57,17.54,17.56,246100.0,6.5412,6.5449,6.5338,6.5412,246100.0
2009-08-19 11:15:00,17.57,17.58,17.57,17.58,41900.0,6.5449,6.5487,6.5449,6.5487,41900.0
2009-08-19 11:20:00,17.58,17.58,17.56,17.57,72000.0,6.5487,6.5487,6.5412,6.5449,72000.0
2009-08-19 11:25:00,17.57,17.58,17.55,17.56,434800.0,6.5449,6.5487,6.5375,6.5412,434800.0
2009-08-19 11:30:00,17.55,17.56,17.55,17.55,36200.0,6.5375,6.5412,6.5375,6.5375,36200.0
2009-08-19 11:35:00,17.55,17.55,17.53,17.54,163000.0,6.5375,6.5375,6.53,6.5338,163000.0
2009-08-19 11:40:00,17.54,17.57,17.54,17.56,139800.0,6.5338,6.5449,6.5338,6.5412,139800.0
2009-08-19 11:45:00,17.57,17.58,17.56,17.58,28500.0,6.5449,6.5487,6.5412,6.5487,28500.0
2009-08-19 11:50:00,17.58,17.64,17.57,17.64,124900.0,6.5487,6.571,6.5449,6.571,124900.0
2009-08-19 11:55:00,17.63,17.64,17.63,17.63,28500.0,6.5673,6.571,6.5673,6.5673,28500.0
2009-08-19 12:00:00,17.64,17.65,17.63,17.64,78500.0,6.571,6.5747,6.5673,6.571,78500.0
2009-08-19 12:05:00,17.63,17.64,17.63,17.64,108700.0,6.5673,6.571,6.5673,6.571,108700.0
2009-08-19 12:10:00,17.64,17.68,17.64,17.68,217200.0,6.571,6.5859,6.571,6.5859,217200.0
2009-08-19 12:15:00,17.68,17.69,17.67,17.69,141900.0,6.5859,6.5896,6.5822,6.5896,141900.0
2009-08-19 12:20:00,17.68,17.69,17.68,17.68,135300.0,6.5859,6.5896,6.5859,6.5859,135300.0
2009-08-19 12:25:00,17.69,17.69,17.68,17.69,33400.0,6.5896,6.5896,6.5859,6.5896,33400.0
2009-08-19 12:30:00,17.68,17.69,17.68,17.69,45100.0,6.5859,6.5896,6.5859,6.5896,45100.0
2009-08-19 12:35:00,17.69,17.69,17.68,17.68,32600.0,6.5896,6.5896,6.5859,6.5859,32600.0
2009-08-19 12:40:00,17.69,17.69,17.68,17.69,18100.0,6.5896,6.5896,6.5859,6.5896,18100.0
2009-08-19 12:45:00,17.68,17.7,17.68,17.7,106300.0,6.5859,6.5934,6.5859,6.5934,106300.0
2009-08-19 12:50:00,17.69,17.74,17.69,17.73,382900.0,6.5896,6.6083,6.5896,6.6045,382900.0
2009-08-19 12:55:00,17.73,17.74,17.69,17.69,117800.0,6.6045,6.6083,6.5896,6.5896,117800.0
2009-08-19 13:00:00,17.69,17.7,17.68,17.69,135300.0,6.5896,6.5934,6.5859,6.5896,135300.0
2009-08-19 13:05:00,17.7,17.7,17.69,17.7,35700.0,6.5934,6.5934,6.5896,6.5934,35700.0
2009-08-19 13:10:00,17.69,17.71,17.69,17.71,81200.0,6.5896,6.5971,6.5896,6.5971,81200.0
2009-08-19 13:15:00,17.71,17.73,17.58,17.72,73900.0,6.5971,6.6045,6.5487,6.6008,73900.0
2009-08-19 13:20:00,17.72,17.73,17.72,17.73,38000.0,6.6008,6.6045,6.6008,6.6045,38000.0
2009-08-19 13:25:00,17.73,17.73,17.72,17.72,40200.0,6.6045,6.6045,6.6008,6.6008,40200.0
2009-08-19 13:30:00,17.72,17.73,17.72,17.72,16700.0,6.6008,6.6045,6.6008,6.6008,16700.0
2009-08-19 13:35:00,17.72,17.73,17.72,17.73,55200.0,6.6008,6.6045,6.6008,6.6045,55200.0
2009-08-19 13:40:00,17.72,17.73,17.7,17.7,135500.0,6.6008,6.6045,6.5934,6.5934,135500.0
2009-08-19 13:45:00,17.7,17.71,17.7,17.71,42200.0,6.5934,6.5971,6.5934,6.5971,42200.0
2009-08-19 13:50:00,17.71,17.72,17.7,17.72,80900.0,6.5971,6.6008,6.5934,6.6008,80900.0
2009-08-19 13:55:00,17.71,17.72,17.71,17.71,35500.0,6.5971,6.6008,6.5971,6.5971,35500.0
2009-08-19 14:00:00,17.72,17.72,17.71,17.71,111700.0,6.6008,6.6008,6.5971,6.5971,111700.0
2009-08-19 14:05:00,17.72,17.72,17.71,17.71,27900.0,6.6008,6.6008,6.5971,6.5971,27900.0
2009-08-19 14:10:00,17.72,17.72,17.71,17.72,44100.0,6.6008,6.6008,6.5971,6.6008,44100.0
2009-08-19 14:15:00,17.72,17.72,17.71,17.72,35200.0,6.6008,6.6008,6.5971,6.6008,35200.0
2009-08-19 14:20:00,17.72,17.72,17.71,17.72,174800.0,6.6008,6.6008,6.5971,6.6008,174800.0
2009-08-19 14:25:00,17.72,17.73,17.71,17.72,87500.0,6.6008,6.6045,6.5971,6.6008,87500.0
2009-08-19 14:30:00,17.73,17.73,17.72,17.72,44600.0,6.6045,6.6045,6.6008,6.6008,44600.0
2009-08-19 14:35:00,17.72,17.73,17.72,17.72,51200.0,6.6008,6.6045,6.6008,6.6008,51200.0
2009-08-19 14:40:00,17.73,17.73,17.72,17.73,42200.0,6.6045,6.6045,6.6008,6.6045,42200.0
2009-08-19 14:45:00,17.73,17.73,17.69,17.69,137200.0,6.6045,6.6045,6.5896,6.5896,137200.0
2009-08-19 14:50:00,17.69,17.7,17.68,17.69,246600.0,6.5896,6.5934,6.5859,6.5896,246600.0
2009-08-19 14:55:00,17.69,17.7,17.67,17.68,115000.0,6.5896,6.5934,6.5822,6.5859,115000.0
2009-08-19 15:00:00,17.67,17.68,17.65,17.66,142900.0,6.5822,6.5859,6.5747,6.5785,142900.0
2009-08-19 15:05:00,17.65,17.66,17.64,17.66,156000.0,6.5747,6.5785,6.571,6.5785,156000.0
2009-08-19 15:10:00,17.65,17.66,17.64,17.65,148600.0,6.5747,6.5785,6.571,6.5747,148600.0
2009-08-19 15:15:00,17.64,17.65,17.63,17.63,78800.0,6.571,6.5747,6.5673,6.5673,78800.0
2009-08-19 15:20:00,17.63,17.65,17.63,17.63,156300.0,6.5673,6.5747,6.5673,6.5673,156300.0
2009-08-19 15:25:00,17.63,17.64,17.62,17.62,169700.0,6.5673,6.571,6.5636,6.5636,169700.0
2009-08-19 15:30:00,17.63,17.63,17.6,17.63,184200.0,6.5673,6.5673,6.5561,6.5673,184200.0
2009-08-19 15:35:00,17.63,17.66,17.62,17.66,164600.0,6.5673,6.5785,6.5636,6.5785,164600.0
2009-08-19 15:40:00,17.65,17.68,17.65,17.66,196700.0,6.5747,6.5859,6.5747,6.5785,196700.0
2009-08-19 15:45:00,17.66,17.67,17.65,17.65,161500.0,6.5785,6.5822,6.5747,6.5747,161500.0
2009-08-19 15:50:00,17.66,17.67,17.65,17.66,212800.0,6.5785,6.5822,6.5747,6.5785,212800.0
2009-08-19 15:55:00,17.66,17.69,17.66,17.68,513900.0,6.5785,6.5896,6.5785,6.5859,513900.0
2009-08-20 09:30:00,17.67,17.7,17.6,17.6,249900.0,6.5822,6.5934,6.5561,6.5561,249900.0
2009-08-20 09:35:00,17.61,17.63,17.57,17.6,396200.0,6.5598,6.5673,6.5449,6.5561,396200.0
2009-08-20 09:40:00,17.61,17.65,17.59,17.63,313700.0,6.5598,6.5747,6.5524,6.5673,313700.0
2009-08-20 09:45:00,17.63,17.67,17.61,17.63,222600.0,6.5673,6.5822,6.5598,6.5673,222600.0
2009-08-20 09:50:00,17.62,17.64,17.61,17.64,122900.0,6.5636,6.571,6.5598,6.571,122900.0
2009-08-20 09:55:00,17.64,17.68,17.63,17.68,226600.0,6.571,6.5859,6.5673,6.5859,226600.0
2009-08-20 10:00:00,17.68,17.68,17.6,17.61,405400.0,6.5859,6.5859,6.5561,6.5598,405400.0
2009-08-20 10:05:00,17.61,17.62,17.59,17.6,140300.0,6.5598,6.5636,6.5524,6.5561,140300.0
2009-08-20 10:10:00,17.59,17.66,17.59,17.65,95900.0,6.5524,6.5785,6.5524,6.5747,95900.0
2009-08-20 10:15:00,17.65,17.66,17.64,17.66,42300.0,6.5747,6.5785,6.571,6.5785,42300.0
2009-08-20 10:20:00,17.66,17.68,17.66,17.66,91300.0,6.5785,6.5859,6.5785,6.5785,91300.0
2009-08-20 10:25:00,17.67,17.67,17.66,17.67,26500.0,6.5822,6.5822,6.5785,6.5822,26500.0
2009-08-20 10:30:00,17.66,17.68,17.61,17.64,456500.0,6.5785,6.5859,6.5598,6.571,456500.0
2009-08-20 10:35:00,17.64,17.65,17.62,17.62,102100.0,6.571,6.5747,6.5636,6.5636,102100.0
2009-08-20 10:40:00,17.63,17.65,17.62,17.64,90300.0,6.5673,6.5747,6.5636,6.571,90300.0
2009-08-20 10:45:00,17.64,17.65,17.62,17.62,61100.0,6.571,6.5747,6.5636,6.5636,61100.0
2009-08-20 10:50:00,17.62,17.63,17.61,17.61,78900.0,6.5636,6.5673,6.5598,6.5598,78900.0
2009-08-20 10:55:00,17.62,17.62,17.58,17.58,171400.0,6.5636,6.5636,6.5487,6.5487,171400.0
2009-08-20 11:00:00,17.58,17.61,17.58,17.6,66800.0,6.5487,6.5598,6.5487,6.5561,66800.0
2009-08-20 11:05:00,17.6,17.62,17.59,17.61,178000.0,6.5561,6.5636,6.5524,6.5598,178000.0
2009-08-20 11:10:00,17.61,17.61,17.6,17.61,74400.0,6.5598,6.5598,6.5561,6.5598,74400.0
2009-08-20 11:15:00,17.6,17.61,17.6,17.61,34100.0,6.5561,6.5598,6.5561,6.5598,34100.0
2009-08-20 11:20:00,17.6,17.62,17.6,17.61,122100.0,6.5561,6.5636,6.5561,6.5598,122100.0
2009-08-20 11:25:00,17.62,17.62,17.6,17.6,69700.0,6.5636,6.5636,6.5561,6.5561,69700.0
2009-08-20 11:30:00,17.61,17.61,17.58,17.59,106800.0,6.5598,6.5598,6.5487,6.5524,106800.0
2009-08-20 11:35:00,17.58,17.6,17.58,17.59,140500.0,6.5487,6.5561,6.5487,6.5524,140500.0
2009-08-20 11:40:00,17.59,17.6,17.58,17.6,308800.0,6.5524,6.5561,6.5487,6.5561,308800.0
2009-08-20 11:45:00,17.6,17.6,17.59,17.6,25800.0,6.5561,6.5561,6.5524,6.5561,25800.0
2009-08-20 11:50:00,17.59,17.6,17.59,17.59,79900.0,6.5524,6.5561,6.5524,6.5524,79900.0
2009-08-20 11:55:00,17.6,17.6,17.59,17.59,52300.0,6.5561,6.5561,6.5524,6.5524,52300.0
2009-08-20 12:00:00,17.59,17.61,17.59,17.61,110600.0,6.5524,6.5598,6.5524,6.5598,110600.0
2009-08-20 12:05:00,17.6,17.61,17.6,17.61,61100.0,6.5561,6.5598,6.5561,6.5598,61100.0
2009-08-20 12:10:00,17.61,17.61,17.6,17.6,57200.0,6.5598,6.5598,6.5561,6.5561,57200.0
2009-08-20 12:15:00,17.6,17.61,17.6,17.6,24100.0,6.5561,6.5598,6.5561,6.5561,24100.0
2009-08-20 12:20:00,17.6,17.61,17.6,17.61,29500.0,6.5561,6.5598,6.5561,6.5598,29500.0
2009-08-20 12:25:00,17.6,17.61,17.59,17.6,74200.0,6.5561,6.5598,6.5524,6.5561,74200.0
2009-08-20 12:30:00,17.59,17.6,17.59,17.6,99100.0,6.5524,6.5561,6.5524,6.5561,99100.0
2009-08-20 12:35:00,17.6,17.6,17.59,17.6,26600.0,6.5561,6.5561,6.5524,6.5561,26600.0
2009-08-20 12:40:00,17.59,17.62,17.59,17.61,95000.0,6.5524,6.5636,6.5524,6.5598,95000.0
2009-08-20 12:45:00,17.61,17.63,17.61,17.63,52200.0,6.5598,6.5673,6.5598,6.5673,52200.0
2009-08-20 12:50:00,17.63,17.64,17.62,17.64,40700.0,6.5673,6.571,6.5636,6.571,40700.0
2009-08-20 12:55:00,17.64,17.65,17.63,17.65,69400.0,6.571,6.5747,6.5673,6.5747,69400.0
2009-08-20 13:00:00,17.65,17.65,17.64,17.64,42500.0,6.5747,6.5747,6.571,6.571,42500.0
2009-08-20 13:05:00,17.64,17.65,17.64,17.64,48100.0,6.571,6.5747,6.571,6.571,48100.0
2009-08-20 13:10:00,17.65,17.65,17.64,17.65,58400.0,6.5747,6.5747,6.571,6.5747,58400.0
2009-08-20 13:15:00,17.64,17.66,17.64,17.66,106700.0,6.571,6.5785,6.571,6.5785,106700.0
2009-08-20 13:20:00,17.66,17.66,17.65,17.66,97200.0,6.5785,6.5785,6.5747,6.5785,97200.0
2009-08-20 13:25:00,17.65,17.66,17.65,17.66,34600.0,6.5747,6.5785,6.5747,6.5785,34600.0
2009-08-20 13:30:00,17.66,17.66,17.65,17.65,21300.0,6.5785,6.5785,6.5747,6.5747,21300.0
2009-08-20 13:35:00,17.66,17.67,17.65,17.67,58400.0,6.5785,6.5822,6.5747,6.5822,58400.0
2009-08-20 13:40:00,17.67,17.68,17.66,17.68,77600.0,6.5822,6.5859,6.5785,6.5859,77600.0
2009-08-20 13:45:00,17.69,17.69,17.68,17.69,33100.0,6.5896,6.5896,6.5859,6.5896,33100.0
2009-08-20 13:50:00,17.68,17.7,17.68,17.69,80900.0,6.5859,6.5934,6.5859,6.5896,80900.0
2009-08-20 13:55:00,17.69,17.71,17.69,17.7,57600.0,6.5896,6.5971,6.5896,6.5934,57600.0
2009-08-20 14:00:00,17.71,17.71,17.7,17.7,44300.0,6.5971,6.5971,6.5934,6.5934,44300.0
2009-08-20 14:05:00,17.71,17.71,17.68,17.69,218900.0,6.5971,6.5971,6.5859,6.5896,218900.0
2009-08-20 14:10:00,17.68,17.69,17.67,17.67,32800.0,6.5859,6.5896,6.5822,6.5822,32800.0
2009-08-20 14:15:00,17.67,17.68,17.67,17.67,27100.0,6.5822,6.5859,6.5822,6.5822,27100.0
2009-08-20 14:20:00,17.67,17.68,17.65,17.66,102000.0,6.5822,6.5859,6.5747,6.5785,102000.0
2009-08-20 14:25:00,17.65,17.66,17.65,17.66,25900.0,6.5747,6.5785,6.5747,6.5785,25900.0
2009-08-20 14:30:00,17.66,17.69,17.65,17.69,190900.0,6.5785,6.5896,6.5747,6.5896,190900.0
2009-08-20 14:35:00,17.69,17.71,17.68,17.71,297600.0,6.5896,6.5971,6.5859,6.5971,297600.0
2009-08-20 14:40:00,17.72,17.72,17.69,17.71,286500.0,6.6008,6.6008,6.5896,6.5971,286500.0
2009-08-20 14:45:00,17.71,17.71,17.7,17.7,67600.0,6.5971,6.5971,6.5934,6.5934,67600.0
2009-08-20 14:50:00,17.7,17.72,17.7,17.72,86300.0,6.5934,6.6008,6.5934,6.6008,86300.0
2009-08-20 14:55:00,17.72,17.72,17.71,17.72,62000.0,6.6008,6.6008,6.5971,6.6008,62000.0
2009-08-20 15:00:00,17.72,17.75,17.71,17.73,862800.0,6.6008,6.612,6.5971,6.6045,862800.0
2009-08-20 15:05:00,17.72,17.76,17.72,17.76,170800.0,6.6008,6.6157,6.6008,6.6157,170800.0
2009-08-20 15:10:00,17.76,17.76,17.75,17.76,54500.0,6.6157,6.6157,6.612,6.6157,54500.0
2009-08-20 15:15:00,17.76,17.78,17.74,17.74,397100.0,6.6157,6.6232,6.6083,6.6083,397100.0
2009-08-20 15:20:00,17.74,17.78,17.74,17.76,142400.0,6.6083,6.6232,6.6083,6.6157,142400.0
2009-08-20 15:25:00,17.76,17.78,17.76,17.78,101500.0,6.6157,6.6232,6.6157,6.6232,101500.0
2009-08-20 15:30:00,17.78,17.83,17.77,17.83,403900.0,6.6232,6.6418,6.6194,6.6418,403900.0
2009-08-20 15:35:00,17.82,17.87,17.82,17.87,556700.0,6.6381,6.6567,6.6381,6.6567,556700.0
2009-08-20 15:40:00,17.87,17.89,17.86,17.86,519100.0,6.6567,6.6642,6.653,6.653,519100.0
2009-08-20 15:45:00,17.86,17.87,17.86,17.87,101500.0,6.653,6.6567,6.653,6.6567,101500.0
2009-08-20 15:50:00,17.87,17.87,17.82,17.85,495900.0,6.6567,6.6567,6.6381,6.6493,495900.0
2009-08-20 15:55:00,17.85,17.85,17.81,17.83,629300.0,6.6493,6.6493,6.6343,6.6418,629300.0
2009-08-21 09:30:00,18.01,18.03,17.83,17.86,2142800.0,6.7089,6.7163,6.6418,6.653,2142800.0
2009-08-21 09:35:00,17.87,17.98,17.87,17.94,272000.0,6.6567,6.6977,6.6567,6.6828,272000.0
2009-08-21 09:40:00,17.94,17.99,17.94,17.98,183500.0,6.6828,6.7014,6.6828,6.6977,183500.0
2009-08-21 09:45:00,17.98,18.03,17.98,18.0,231200.0,6.6977,6.7163,6.6977,6.7051,231200.0
2009-08-21 09:50:00,18.0,18.02,17.98,17.99,296100.0,6.7051,6.7126,6.6977,6.7014,296100.0
2009-08-21 09:55:00,17.98,18.0,17.97,17.99,318700.0,6.6977,6.7051,6.694,6.7014,318700.0
2009-08-21 10:00:00,18.0,18.04,17.98,18.03,377000.0,6.7051,6.72,6.6977,6.7163,377000.0
2009-08-21 10:05:00,18.02,18.06,18.02,18.06,125800.0,6.7126,6.7275,6.7126,6.7275,125800.0
2009-08-21 10:10:00,18.05,18.09,18.05,18.08,99000.0,6.7238,6.7387,6.7238,6.7349,99000.0
2009-08-21 10:15:00,18.09,18.1,18.08,18.09,128100.0,6.7387,6.7424,6.7349,6.7387,128100.0
2009-08-21 10:20:00,18.1,18.1,18.04,18.05,159200.0,6.7424,6.7424,6.72,6.7238,159200.0
2009-08-21 10:25:00,18.05,18.07,18.03,18.05,513500.0,6.7238,6.7312,6.7163,6.7238,513500.0
2009-08-21 10:30:00,18.05,18.06,18.03,18.03,166500.0,6.7238,6.7275,6.7163,6.7163,166500.0
2009-08-21 10:35:00,18.03,18.05,18.03,18.05,187700.0,6.7163,6.7238,6.7163,6.7238,187700.0
2009-08-21 10:40:00,18.05,18.05,18.04,18.05,94700.0,6.7238,6.7238,6.72,6.7238,94700.0
2009-08-21 10:45:00,18.05,18.05,18.04,18.05,110800.0,6.7238,6.7238,6.72,6.7238,110800.0
2009-08-21 10:50:00,18.05,18.05,18.04,18.05,95600.0,6.7238,6.7238,6.72,6.7238,95600.0
2009-08-21 10:55:00,18.05,18.05,18.04,18.04,109900.0,6.7238,6.7238,6.72,6.72,109900.0
2009-08-21 11:00:00,18.05,18.05,18.04,18.04,91800.0,6.7238,6.7238,6.72,6.72,91800.0
2009-08-21 11:05:00,18.04,18.05,18.01,18.01,360600.0,6.72,6.7238,6.7089,6.7089,360600.0
2009-08-21 11:10:00,18.01,18.04,18.0,18.03,91500.0,6.7089,6.72,6.7051,6.7163,91500.0
2009-08-21 11:15:00,18.03,18.07,18.03,18.06,194400.0,6.7163,6.7312,6.7163,6.7275,194400.0
2009-08-21 11:20:00,18.06,18.07,18.05,18.05,163800.0,6.7275,6.7312,6.7238,6.7238,163800.0
2009-08-21 11:25:00,18.05,18.06,18.04,18.04,84100.0,6.7238,6.7275,6.72,6.72,84100.0
2009-08-21 11:30:00,18.04,18.05,18.04,18.04,58500.0,6.72,6.7238,6.72,6.72,58500.0
2009-08-21 11:35:00,18.04,18.08,18.04,18.07,189200.0,6.72,6.7349,6.72,6.7312,189200.0
2009-08-21 11:40:00,18.07,18.09,18.07,18.08,75100.0,6.7312,6.7387,6.7312,6.7349,75100.0
2009-08-21 11:45:00,18.08,18.09,18.08,18.08,43100.0,6.7349,6.7387,6.7349,6.7349,43100.0
2009-08-21 11:50:00,18.08,18.09,18.08,18.08,35900.0,6.7349,6.7387,6.7349,6.7349,35900.0
2009-08-21 11:55:00,18.09,18.09,18.08,18.08,34400.0,6.7387,6.7387,6.7349,6.7349,34400.0
2009-08-21 12:00:00,18.08,18.09,18.08,18.09,184200.0,6.7349,6.7387,6.7349,6.7387,184200.0
2009-08-21 12:05:00,18.09,18.09,18.04,18.04,120600.0,6.7387,6.7387,6.72,6.72,120600.0
2009-08-21 12:10:00,18.04,18.05,18.03,18.03,91700.0,6.72,6.7238,6.7163,6.7163,91700.0
2009-08-21 12:15:00,18.03,18.05,18.03,18.04,171700.0,6.7163,6.7238,6.7163,6.72,171700.0
2009-08-21 12:20:00,18.04,18.05,18.03,18.03,61700.0,6.72,6.7238,6.7163,6.7163,61700.0
2009-08-21 12:25:00,18.04,18.04,18.0,18.0,355600.0,6.72,6.72,6.7051,6.7051,355600.0
2009-08-21 12:30:00,18.01,18.01,18.0,18.01,121600.0,6.7089,6.7089,6.7051,6.7089,121600.0
2009-08-21 12:35:00,18.0,18.04,18.0,18.03,208800.0,6.7051,6.72,6.7051,6.7163,208800.0
2009-08-21 12:40:00,18.03,18.04,18.02,18.02,132600.0,6.7163,6.72,6.7126,6.7126,132600.0
2009-08-21 12:45:00,18.02,18.03,18.02,18.03,105500.0,6.7126,6.7163,6.7126,6.7163,105500.0
2009-08-21 12:50:00,18.03,18.04,18.02,18.02,153500.0,6.7163,6.72,6.7126,6.7126,153500.0
2009-08-21 12:55:00,18.03,18.03,18.02,18.03,106600.0,6.7163,6.7163,6.7126,6.7163,106600.0
2009-08-21 13:00:00,18.02,18.04,18.02,18.03,87100.0,6.7126,6.72,6.7126,6.7163,87100.0
2009-08-21 13:05:00,18.04,18.04,18.03,18.04,67600.0,6.72,6.72,6.7163,6.72,67600.0
2009-08-21 13:10:00,18.04,18.04,18.03,18.03,141200.0,6.72,6.72,6.7163,6.7163,141200.0
2009-08-21 13:15:00,18.03,18.04,18.03,18.03,33400.0,6.7163,6.72,6.7163,6.7163,33400.0
2009-08-21 13:20:00,18.03,18.04,18.03,18.03,52200.0,6.7163,6.72,6.7163,6.7163,52200.0
2009-08-21 13:25:00,18.04,18.04,18.03,18.04,25200.0,6.72,6.72,6.7163,6.72,25200.0
2009-08-21 13:30:00,18.03,18.04,18.03,18.03,26700.0,6.7163,6.72,6.7163,6.7163,26700.0
2009-08-21 13:35:00,18.04,18.04,18.03,18.03,26600.0,6.72,6.72,6.7163,6.7163,26600.0
2009-08-21 13:40:00,18.03,18.04,18.03,18.03,67600.0,6.7163,6.72,6.7163,6.7163,67600.0
2009-08-21 13:45:00,18.04,18.04,18.03,18.03,33900.0,6.72,6.72,6.7163,6.7163,33900.0
2009-08-21 13:50:00,18.04,18.04,18.03,18.04,31300.0,6.72,6.72,6.7163,6.72,31300.0
2009-08-21 13:55:00,18.04,18.04,18.03,18.03,41200.0,6.72,6.72,6.7163,6.7163,41200.0
2009-08-21 14:00:00,18.03,18.04,18.03,18.03,55400.0,6.7163,6.72,6.7163,6.7163,55400.0
2009-08-21 14:05:00,18.04,18.06,18.03,18.06,192600.0,6.72,6.7275,6.7163,6.7275,192600.0
2009-08-21 14:10:00,18.05,18.08,18.05,18.07,139000.0,6.7238,6.7349,6.7238,6.7312,139000.0
2009-08-21 14:15:00,18.07,18.09,18.07,18.09,66600.0,6.7312,6.7387,6.7312,6.7387,66600.0
2009-08-21 14:20:00,18.08,18.09,18.08,18.09,100000.0,6.7349,6.7387,6.7349,6.7387,100000.0
2009-08-21 14:25:00,18.08,18.09,18.08,18.08,44800.0,6.7349,6.7387,6.7349,6.7349,44800.0
2009-08-21 14:30:00,18.08,18.09,18.08,18.08,55200.0,6.7349,6.7387,6.7349,6.7349,55200.0
2009-08-21 14:35:00,18.08,18.09,18.08,18.08,158800.0,6.7349,6.7387,6.7349,6.7349,158800.0
2009-08-21 14:40:00,18.08,18.09,18.08,18.09,56700.0,6.7349,6.7387,6.7349,6.7387,56700.0
2009-08-21 14:45:00,18.08,18.09,18.06,18.06,165800.0,6.7349,6.7387,6.7275,6.7275,165800.0
2009-08-21 14:50:00,18.07,18.07,18.06,18.07,48700.0,6.7312,6.7312,6.7275,6.7312,48700.0
2009-08-21 14:55:00,18.06,18.07,18.06,18.06,67400.0,6.7275,6.7312,6.7275,6.7275,67400.0
2009-08-21 15:00:00,18.07,18.08,18.06,18.07,153400.0,6.7312,6.7349,6.7275,6.7312,153400.0
2009-08-21 15:05:00,18.06,18.07,18.06,18.07,144000.0,6.7275,6.7312,6.7275,6.7312,144000.0
2009-08-21 15:10:00,18.06,18.07,18.06,18.07,87000.0,6.7275,6.7312,6.7275,6.7312,87000.0
2009-08-21 15:15:00,18.07,18.1,18.06,18.09,198000.0,6.7312,6.7424,6.7275,6.7387,198000.0
2009-08-21 15:20:00,18.09,18.1,18.07,18.08,239700.0,6.7387,6.7424,6.7312,6.7349,239700.0
2009-08-21 15:25:00,18.07,18.08,18.07,18.08,209700.0,6.7312,6.7349,6.7312,6.7349,209700.0
2009-08-21 15:30:00,18.08,18.09,18.07,18.09,357000.0,6.7349,6.7387,6.7312,6.7387,357000.0
2009-08-21 15:35:00,18.09,18.09,18.05,18.05,249400.0,6.7387,6.7387,6.7238,6.7238,249400.0
2009-08-21 15:40:00,18.05,18.1,18.05,18.09,466700.0,6.7238,6.7424,6.7238,6.7387,466700.0
2009-08-21 15:45:00,18.09,18.1,18.05,18.08,466400.0,6.7387,6.7424,6.7238,6.7349,466400.0
2009-08-21 15:50:00,18.08,18.1,18.07,18.09,678600.0,6.7349,6.7424,6.7312,6.7387,678600.0
2009-08-21 15:55:00,18.09,18.09,18.05,18.06,743500.0,6.7387,6.7387,6.7238,6.7275,743500.0
2009-08-24 09:30:00,18.14,18.14,18.05,18.09,314900.0,6.7573,6.7573,6.7238,6.7387,314900.0
2009-08-24 09:35:00,18.09,18.15,18.07,18.15,164300.0,6.7387,6.761,6.7312,6.761,164300.0
2009-08-24 09:40:00,18.15,18.19,18.13,18.19,411100.0,6.761,6.7759,6.7536,6.7759,411100.0
2009-08-24 09:45:00,18.19,18.21,18.17,18.19,258600.0,6.7759,6.7834,6.7685,6.7759,258600.0
2009-08-24 09:50:00,18.19,18.25,18.18,18.24,135300.0,6.7759,6.7983,6.7722,6.7945,135300.0
2009-08-24 09:55:00,18.25,18.3,18.24,18.3,232200.0,6.7983,6.8169,6.7945,6.8169,232200.0
2009-08-24 10:00:00,18.3,18.31,18.27,18.28,217800.0,6.8169,6.8206,6.8057,6.8094,217800.0
2009-08-24 10:05:00,18.27,18.3,18.27,18.3,275800.0,6.8057,6.8169,6.8057,6.8169,275800.0
2009-08-24 10:10:00,18.29,18.3,18.28,18.29,100300.0,6.8132,6.8169,6.8094,6.8132,100300.0
2009-08-24 10:15:00,18.29,18.32,18.29,18.32,160800.0,6.8132,6.8243,6.8132,6.8243,160800.0
2009-08-24 10:20:00,18.31,18.33,18.31,18.33,185800.0,6.8206,6.8281,6.8206,6.8281,185800.0
2009-08-24 10:25:00,18.33,18.37,18.32,18.37,182800.0,6.8281,6.843,6.8243,6.843,182800.0
2009-08-24 10:30:00,18.36,18.37,18.35,18.36,273000.0,6.8392,6.843,6.8355,6.8392,273000.0
2009-08-24 10:35:00,18.36,18.37,18.36,18.36,77800.0,6.8392,6.843,6.8392,6.8392,77800.0
2009-08-24 10:40:00,18.36,18.37,18.36,18.37,66100.0,6.8392,6.843,6.8392,6.843,66100.0
2009-08-24 10:45:00,18.37,18.38,18.36,18.38,130600.0,6.843,6.8467,6.8392,6.8467,130600.0
2009-08-24 10:50:00,18.38,18.39,18.37,18.39,183800.0,6.8467,6.8504,6.843,6.8504,183800.0
2009-08-24 10:55:00,18.39,18.43,18.39,18.43,257400.0,6.8504,6.8653,6.8504,6.8653,257400.0
2009-08-24 11:00:00,18.43,18.44,18.42,18.43,162300.0,6.8653,6.869,6.8616,6.8653,162300.0
2009-08-24 11:05:00,18.44,18.45,18.41,18.41,290100.0,6.869,6.8728,6.8579,6.8579,290100.0
2009-08-24 11:10:00,18.41,18.42,18.41,18.42,37900.0,6.8579,6.8616,6.8579,6.8616,37900.0
2009-08-24 11:15:00,18.42,18.42,18.39,18.39,128800.0,6.8616,6.8616,6.8504,6.8504,128800.0
2009-08-24 11:20:00,18.4,18.42,18.34,18.37,496300.0,6.8541,6.8616,6.8318,6.843,496300.0
2009-08-24 11:25:00,18.36,18.37,18.34,18.34,128200.0,6.8392,6.843,6.8318,6.8318,128200.0
2009-08-24 11:30:00,18.34,18.35,18.34,18.34,35400.0,6.8318,6.8355,6.8318,6.8318,35400.0
2009-08-24 11:35:00,18.34,18.35,18.34,18.34,51000.0,6.8318,6.8355,6.8318,6.8318,51000.0
2009-08-24 11:40:00,18.35,18.36,18.34,18.35,78700.0,6.8355,6.8392,6.8318,6.8355,78700.0
2009-08-24 11:45:00,18.36,18.38,18.33,18.33,213900.0,6.8392,6.8467,6.8281,6.8281,213900.0
2009-08-24 11:50:00,18.34,18.35,18.31,18.35,126800.0,6.8318,6.8355,6.8206,6.8355,126800.0
2009-08-24 11:55:00,18.35,18.35,18.33,18.33,48300.0,6.8355,6.8355,6.8281,6.8281,48300.0
2009-08-24 12:00:00,18.34,18.34,18.33,18.34,33700.0,6.8318,6.8318,6.8281,6.8318,33700.0
2009-08-24 12:05:00,18.34,18.34,18.31,18.31,99400.0,6.8318,6.8318,6.8206,6.8206,99400.0
2009-08-24 12:10:00,18.32,18.32,18.3,18.3,76500.0,6.8243,6.8243,6.8169,6.8169,76500.0
2009-08-24 12:15:00,18.3,18.31,18.29,18.29,93400.0,6.8169,6.8206,6.8132,6.8132,93400.0
2009-08-24 12:20:00,18.29,18.3,18.29,18.29,96100.0,6.8132,6.8169,6.8132,6.8132,96100.0
2009-08-24 12:25:00,18.3,18.3,18.29,18.29,82400.0,6.8169,6.8169,6.8132,6.8132,82400.0
2009-08-24 12:30:00,18.29,18.3,18.29,18.3,13900.0,6.8132,6.8169,6.8132,6.8169,13900.0
2009-08-24 12:35:00,18.3,18.3,18.27,18.27,89900.0,6.8169,6.8169,6.8057,6.8057,89900.0
2009-08-24 12:40:00,18.27,18.29,18.26,18.28,154800.0,6.8057,6.8132,6.802,6.8094,154800.0
2009-08-24 12:45:00,18.28,18.29,18.28,18.29,21700.0,6.8094,6.8132,6.8094,6.8132,21700.0
2009-08-24 12:50:00,18.29,18.29,18.28,18.29,11100.0,6.8132,6.8132,6.8094,6.8132,11100.0
2009-08-24 12:55:00,18.29,18.3,18.28,18.3,66500.0,6.8132,6.8169,6.8094,6.8169,66500.0
2009-08-24 13:00:00,18.3,18.31,18.29,18.31,87500.0,6.8169,6.8206,6.8132,6.8206,87500.0
2009-08-24 13:05:00,18.3,18.31,18.27,18.27,170500.0,6.8169,6.8206,6.8057,6.8057,170500.0
2009-08-24 13:10:00,18.27,18.29,18.27,18.28,114000.0,6.8057,6.8132,6.8057,6.8094,114000.0
2009-08-24 13:15:00,18.29,18.3,18.28,18.3,48800.0,6.8132,6.8169,6.8094,6.8169,48800.0
2009-08-24 13:20:00,18.3,18.3,18.27,18.27,63800.0,6.8169,6.8169,6.8057,6.8057,63800.0
2009-08-24 13:25:00,18.27,18.28,18.26,18.26,79300.0,6.8057,6.8094,6.802,6.802,79300.0
2009-08-24 13:30:00,18.26,18.27,18.26,18.26,48100.0,6.802,6.8057,6.802,6.802,48100.0
2009-08-24 13:35:00,18.27,18.27,18.26,18.26,30500.0,6.8057,6.8057,6.802,6.802,30500.0
2009-08-24 13:40:00,18.26,18.27,18.25,18.25,72800.0,6.802,6.8057,6.7983,6.7983,72800.0
2009-08-24 13:45:00,18.25,18.25,18.22,18.22,80700.0,6.7983,6.7983,6.7871,6.7871,80700.0
2009-08-24 13:50:00,18.22,18.23,18.22,18.22,40500.0,6.7871,6.7908,6.7871,6.7871,40500.0
2009-08-24 13:55:00,18.22,18.23,18.22,18.22,31200.0,6.7871,6.7908,6.7871,6.7871,31200.0
2009-08-24 14:00:00,18.22,18.23,18.22,18.23,33200.0,6.7871,6.7908,6.7871,6.7908,33200.0
2009-08-24 14:05:00,18.23,18.23,18.22,18.23,65800.0,6.7908,6.7908,6.7871,6.7908,65800.0
2009-08-24 14:10:00,18.23,18.28,18.22,18.26,274000.0,6.7908,6.8094,6.7871,6.802,274000.0
2009-08-24 14:15:00,18.26,18.27,18.26,18.26,49000.0,6.802,6.8057,6.802,6.802,49000.0
2009-08-24 14:20:00,18.27,18.27,18.26,18.26,39400.0,6.8057,6.8057,6.802,6.802,39400.0
2009-08-24 14:25:00,18.26,18.29,18.26,18.28,149700.0,6.802,6.8132,6.802,6.8094,149700.0
2009-08-24 14:30:00,18.29,18.29,18.26,18.26,104400.0,6.8132,6.8132,6.802,6.802,104400.0
2009-08-24 14:35:00,18.27,18.28,18.26,18.27,80900.0,6.8057,6.8094,6.802,6.8057,80900.0
2009-08-24 14:40:00,18.27,18.28,18.27,18.27,49300.0,6.8057,6.8094,6.8057,6.8057,49300.0
2009-08-24 14:45:00,18.28,18.28,18.26,18.26,112200.0,6.8094,6.8094,6.802,6.802,112200.0
2009-08-24 14:50:00,18.27,18.27,18.26,18.27,53800.0,6.8057,6.8057,6.802,6.8057,53800.0
2009-08-24 14:55:00,18.27,18.27,18.26,18.27,68900.0,6.8057,6.8057,6.802,6.8057,68900.0
2009-08-24 15:00:00,18.27,18.28,18.26,18.28,70600.0,6.8057,6.8094,6.802,6.8094,70600.0
2009-08-24 15:05:00,18.28,18.3,18.27,18.29,126700.0,6.8094,6.8169,6.8057,6.8132,126700.0
2009-08-24 15:10:00,18.29,18.3,18.27,18.3,128100.0,6.8132,6.8169,6.8057,6.8169,128100.0
2009-08-24 15:15:00,18.29,18.3,18.29,18.29,33400.0,6.8132,6.8169,6.8132,6.8132,33400.0
2009-08-24 15:20:00,18.3,18.31,18.29,18.31,121900.0,6.8169,6.8206,6.8132,6.8206,121900.0
2009-08-24 15:25:00,18.3,18.31,18.3,18.31,236500.0,6.8169,6.8206,6.8169,6.8206,236500.0
2009-08-24 15:30:00,18.31,18.37,18.3,18.37,389100.0,6.8206,6.843,6.8169,6.843,389100.0
2009-08-24 15:35:00,18.37,18.37,18.33,18.33,283000.0,6.843,6.843,6.8281,6.8281,283000.0
2009-08-24 15:40:00,18.34,18.36,18.32,18.33,550300.0,6.8318,6.8392,6.8243,6.8281,550300.0
2009-08-24 15:45:00,18.33,18.36,18.32,18.35,343600.0,6.8281,6.8392,6.8243,6.8355,343600.0
2009-08-24 15:50:00,18.36,18.39,18.35,18.38,501000.0,6.8392,6.8504,6.8355,6.8467,501000.0
2009-08-24 15:55:00,18.37,18.38,18.33,18.35,1431600.0,6.843,6.8467,6.8281,6.8355,1431600.0
2009-08-25 09:30:00,18.44,18.44,18.33,18.34,493900.0,6.869,6.869,6.8281,6.8318,493900.0
2009-08-25 09:35:00,18.35,18.38,18.34,18.34,147600.0,6.8355,6.8467,6.8318,6.8318,147600.0
2009-08-25 09:40:00,18.33,18.35,18.28,18.34,376900.0,6.8281,6.8355,6.8094,6.8318,376900.0
2009-08-25 09:45:00,18.35,18.39,18.34,18.35,144400.0,6.8355,6.8504,6.8318,6.8355,144400.0
2009-08-25 09:50:00,18.35,18.39,18.34,18.35,176600.0,6.8355,6.8504,6.8318,6.8355,176600.0
2009-08-25 09:55:00,18.34,18.35,18.28,18.31,223400.0,6.8318,6.8355,6.8094,6.8206,223400.0
2009-08-25 10:00:00,18.32,18.4,18.31,18.35,275200.0,6.8243,6.8541,6.8206,6.8355,275200.0
2009-08-25 10:05:00,18.35,18.38,18.31,18.31,209900.0,6.8355,6.8467,6.8206,6.8206,209900.0
2009-08-25 10:10:00,18.31,18.32,18.3,18.31,153800.0,6.8206,6.8243,6.8169,6.8206,153800.0
2009-08-25 10:15:00,18.31,18.31,18.22,18.22,300900.0,6.8206,6.8206,6.7871,6.7871,300900.0
2009-08-25 10:20:00,18.22,18.26,18.22,18.26,276200.0,6.7871,6.802,6.7871,6.802,276200.0
2009-08-25 10:25:00,18.26,18.26,18.23,18.23,98700.0,6.802,6.802,6.7908,6.7908,98700.0
2009-08-25 10:30:00,18.24,18.26,18.23,18.25,120800.0,6.7945,6.802,6.7908,6.7983,120800.0
2009-08-25 10:35:00,18.25,18.26,18.25,18.26,55300.0,6.7983,6.802,6.7983,6.802,55300.0
2009-08-25 10:40:00,18.26,18.3,18.25,18.29,244800.0,6.802,6.8169,6.7983,6.8132,244800.0
2009-08-25 10:45:00,18.28,18.3,18.28,18.3,60100.0,6.8094,6.8169,6.8094,6.8169,60100.0
2009-08-25 10:50:00,18.3,18.31,18.26,18.27,421300.0,6.8169,6.8206,6.802,6.8057,421300.0
2009-08-25 10:55:00,18.27,18.32,18.26,18.32,202800.0,6.8057,6.8243,6.802,6.8243,202800.0
2009-08-25 11:00:00,18.32,18.32,18.28,18.32,205400.0,6.8243,6.8243,6.8094,6.8243,205400.0
2009-08-25 11:05:00,18.32,18.32,18.31,18.31,36800.0,6.8243,6.8243,6.8206,6.8206,36800.0
2009-08-25 11:10:00,18.31,18.32,18.31,18.32,35100.0,6.8206,6.8243,6.8206,6.8243,35100.0
2009-08-25 11:15:00,18.32,18.32,18.31,18.32,114900.0,6.8243,6.8243,6.8206,6.8243,114900.0
2009-08-25 11:20:00,18.32,18.32,18.31,18.32,58700.0,6.8243,6.8243,6.8206,6.8243,58700.0
2009-08-25 11:25:00,18.32,18.35,18.31,18.35,450900.0,6.8243,6.8355,6.8206,6.8355,450900.0
2009-08-25 11:30:00,18.35,18.35,18.34,18.34,75300.0,6.8355,6.8355,6.8318,6.8318,75300.0
2009-08-25 11:35:00,18.35,18.37,18.34,18.37,127600.0,6.8355,6.843,6.8318,6.843,127600.0
2009-08-25 11:40:00,18.37,18.37,18.36,18.37,51300.0,6.843,6.843,6.8392,6.843,51300.0
2009-08-25 11:45:00,18.37,18.38,18.36,18.37,71100.0,6.843,6.8467,6.8392,6.843,71100.0
2009-08-25 11:50:00,18.36,18.37,18.36,18.36,40700.0,6.8392,6.843,6.8392,6.8392,40700.0
2009-08-25 11:55:00,18.37,18.37,18.36,18.37,34400.0,6.843,6.843,6.8392,6.843,34400.0
2009-08-25 12:00:00,18.37,18.37,18.36,18.36,112400.0,6.843,6.843,6.8392,6.8392,112400.0
2009-08-25 12:05:00,18.37,18.37,18.36,18.37,27500.0,6.843,6.843,6.8392,6.843,27500.0
2009-08-25 12:10:00,18.36,18.37,18.36,18.37,21400.0,6.8392,6.843,6.8392,6.843,21400.0
2009-08-25 12:15:00,18.37,18.37,18.36,18.36,34300.0,6.843,6.843,6.8392,6.8392,34300.0
2009-08-25 12:20:00,18.36,18.37,18.35,18.35,109800.0,6.8392,6.843,6.8355,6.8355,109800.0
2009-08-25 12:25:00,18.36,18.36,18.35,18.36,45000.0,6.8392,6.8392,6.8355,6.8392,45000.0
2009-08-25 12:30:00,18.36,18.36,18.35,18.35,54000.0,6.8392,6.8392,6.8355,6.8355,54000.0
2009-08-25 12:35:00,18.35,18.36,18.35,18.35,212000.0,6.8355,6.8392,6.8355,6.8355,212000.0
2009-08-25 12:40:00,18.36,18.36,18.35,18.35,51900.0,6.8392,6.8392,6.8355,6.8355,51900.0
2009-08-25 12:45:00,18.36,18.36,18.35,18.36,52500.0,6.8392,6.8392,6.8355,6.8392,52500.0
2009-08-25 12:50:00,18.35,18.36,18.35,18.36,51900.0,6.8355,6.8392,6.8355,6.8392,51900.0
2009-08-25 12:55:00,18.35,18.36,18.35,18.36,100000.0,6.8355,6.8392,6.8355,6.8392,100000.0
2009-08-25 13:00:00,18.35,18.36,18.35,18.35,57500.0,6.8355,6.8392,6.8355,6.8355,57500.0
2009-08-25 13:05:00,18.36,18.36,18.35,18.36,44200.0,6.8392,6.8392,6.8355,6.8392,44200.0
2009-08-25 13:10:00,18.36,18.36,18.35,18.36,47100.0,6.8392,6.8392,6.8355,6.8392,47100.0
2009-08-25 13:15:00,18.36,18.36,18.35,18.35,181000.0,6.8392,6.8392,6.8355,6.8355,181000.0
2009-08-25 13:20:00,18.36,18.36,18.33,18.33,306700.0,6.8392,6.8392,6.8281,6.8281,306700.0
2009-08-25 13:25:00,18.33,18.34,18.29,18.29,292000.0,6.8281,6.8318,6.8132,6.8132,292000.0
2009-08-25 13:30:00,18.29,18.3,18.27,18.27,229900.0,6.8132,6.8169,6.8057,6.8057,229900.0
2009-08-25 13:35:00,18.27,18.28,18.27,18.28,69100.0,6.8057,6.8094,6.8057,6.8094,69100.0
2009-08-25 13:40:00,18.28,18.28,18.25,18.25,264300.0,6.8094,6.8094,6.7983,6.7983,264300.0
2009-08-25 13:45:00,18.25,18.26,18.23,18.25,288400.0,6.7983,6.802,6.7908,6.7983,288400.0
2009-08-25 13:50:00,18.25,18.25,18.24,18.25,30800.0,6.7983,6.7983,6.7945,6.7983,30800.0
2009-08-25 13:55:00,18.25,18.25,18.19,18.19,505400.0,6.7983,6.7983,6.7759,6.7759,505400.0
2009-08-25 14:00:00,18.2,18.2,18.18,18.19,107300.0,6.7796,6.7796,6.7722,6.7759,107300.0
2009-08-25 14:05:00,18.19,18.19,18.18,18.19,50800.0,6.7759,6.7759,6.7722,6.7759,50800.0
2009-08-25 14:10:00,18.19,18.19,18.18,18.19,67400.0,6.7759,6.7759,6.7722,6.7759,67400.0
2009-08-25 14:15:00,18.19,18.2,18.18,18.19,640200.0,6.7759,6.7796,6.7722,6.7759,640200.0
2009-08-25 14:20:00,18.19,18.2,18.19,18.2,87000.0,6.7759,6.7796,6.7759,6.7796,87000.0
2009-08-25 14:25:00,18.19,18.2,18.15,18.15,567600.0,6.7759,6.7796,6.761,6.761,567600.0
2009-08-25 14:30:00,18.15,18.16,18.15,18.16,286700.0,6.761,6.7647,6.761,6.7647,286700.0
2009-08-25 14:35:00,18.15,18.16,18.09,18.09,404200.0,6.761,6.7647,6.7387,6.7387,404200.0
2009-08-25 14:40:00,18.09,18.1,18.07,18.09,215200.0,6.7387,6.7424,6.7312,6.7387,215200.0
2009-08-25 14:45:00,18.09,18.1,18.08,18.08,94800.0,6.7387,6.7424,6.7349,6.7349,94800.0
2009-08-25 14:50:00,18.09,18.12,18.08,18.1,310900.0,6.7387,6.7498,6.7349,6.7424,310900.0
2009-08-25 14:55:00,18.11,18.11,18.1,18.11,44500.0,6.7461,6.7461,6.7424,6.7461,44500.0
2009-08-25 15:00:00,18.1,18.15,18.1,18.14,299500.0,6.7424,6.761,6.7424,6.7573,299500.0
2009-08-25 15:05:00,18.14,18.15,18.13,18.13,131400.0,6.7573,6.761,6.7536,6.7536,131400.0
2009-08-25 15:10:00,18.14,18.16,18.13,18.16,139200.0,6.7573,6.7647,6.7536,6.7647,139200.0
2009-08-25 15:15:00,18.16,18.16,18.15,18.16,78900.0,6.7647,6.7647,6.761,6.7647,78900.0
2009-08-25 15:20:00,18.15,18.17,18.14,18.17,292600.0,6.761,6.7685,6.7573,6.7685,292600.0
2009-08-25 15:25:00,18.16,18.17,18.16,18.17,62700.0,6.7647,6.7685,6.7647,6.7685,62700.0
2009-08-25 15:30:00,18.17,18.17,18.12,18.12,227000.0,6.7685,6.7685,6.7498,6.7498,227000.0
2009-08-25 15:35:00,18.12,18.15,18.12,18.15,316300.0,6.7498,6.761,6.7498,6.761,316300.0
2009-08-25 15:40:00,18.15,18.19,18.14,18.18,712300.0,6.761,6.7759,6.7573,6.7722,712300.0
2009-08-25 15:45:00,18.18,18.18,18.15,18.16,319700.0,6.7722,6.7722,6.761,6.7647,319700.0
2009-08-25 15:50:00,18.16,18.18,18.14,18.18,547700.0,6.7647,6.7722,6.7573,6.7722,547700.0
2009-08-25 15:55:00,18.17,18.18,18.15,18.15,822900.0,6.7685,6.7722,6.761,6.761,822900.0
2009-08-26 09:30:00,18.09,18.19,18.09,18.16,323000.0,6.7387,6.7759,6.7387,6.7647,323000.0
2009-08-26 09:35:00,18.16,18.18,18.12,18.14,122400.0,6.7647,6.7722,6.7498,6.7573,122400.0
2009-08-26 09:40:00,18.14,18.16,18.11,18.11,177400.0,6.7573,6.7647,6.7461,6.7461,177400.0
2009-08-26 09:45:00,18.11,18.12,18.1,18.11,167900.0,6.7461,6.7498,6.7424,6.7461,167900.0
2009-08-26 09:50:00,18.11,18.13,18.08,18.13,203100.0,6.7461,6.7536,6.7349,6.7536,203100.0
2009-08-26 09:55:00,18.13,18.13,18.06,18.1,208100.0,6.7536,6.7536,6.7275,6.7424,208100.0
2009-08-26 10:00:00,18.09,18.12,18.07,18.08,289000.0,6.7387,6.7498,6.7312,6.7349,289000.0
2009-08-26 10:05:00,18.09,18.12,18.08,18.09,232500.0,6.7387,6.7498,6.7349,6.7387,232500.0
2009-08-26 10:10:00,18.09,18.12,18.08,18.1,430500.0,6.7387,6.7498,6.7349,6.7424,430500.0
2009-08-26 10:15:00,18.1,18.1,18.07,18.07,258000.0,6.7424,6.7424,6.7312,6.7312,258000.0
2009-08-26 10:20:00,18.08,18.08,18.05,18.05,414700.0,6.7349,6.7349,6.7238,6.7238,414700.0
2009-08-26 10:25:00,18.06,18.07,18.05,18.06,246500.0,6.7275,6.7312,6.7238,6.7275,246500.0
2009-08-26 10:30:00,18.06,18.09,18.05,18.08,155200.0,6.7275,6.7387,6.7238,6.7349,155200.0
2009-08-26 10:35:00,18.08,18.1,18.08,18.1,113500.0,6.7349,6.7424,6.7349,6.7424,113500.0
2009-08-26 10:40:00,18.1,18.1,18.09,18.09,87100.0,6.7424,6.7424,6.7387,6.7387,87100.0
2009-08-26 10:45:00,18.09,18.13,18.09,18.13,321700.0,6.7387,6.7536,6.7387,6.7536,321700.0
2009-08-26 10:50:00,18.13,18.15,18.12,18.15,231400.0,6.7536,6.761,6.7498,6.761,231400.0
2009-08-26 10:55:00,18.15,18.16,18.14,18.14,190100.0,6.761,6.7647,6.7573,6.7573,190100.0
2009-08-26 11:00:00,18.14,18.16,18.13,18.16,178700.0,6.7573,6.7647,6.7536,6.7647,178700.0
2009-08-26 11:05:00,18.16,18.17,18.15,18.15,171700.0,6.7647,6.7685,6.761,6.761,171700.0
2009-08-26 11:10:00,18.16,18.17,18.15,18.16,78500.0,6.7647,6.7685,6.761,6.7647,78500.0
2009-08-26 11:15:00,18.17,18.17,18.14,18.15,111200.0,6.7685,6.7685,6.7573,6.761,111200.0
2009-08-26 11:20:00,18.15,18.16,18.14,18.15,115300.0,6.761,6.7647,6.7573,6.761,115300.0
2009-08-26 11:25:00,18.16,18.16,18.15,18.16,82100.0,6.7647,6.7647,6.761,6.7647,82100.0
2009-08-26 11:30:00,18.16,18.16,18.14,18.15,88500.0,6.7647,6.7647,6.7573,6.761,88500.0
2009-08-26 11:35:00,18.14,18.15,18.1,18.12,226600.0,6.7573,6.761,6.7424,6.7498,226600.0
2009-08-26 11:40:00,18.13,18.13,18.12,18.13,38200.0,6.7536,6.7536,6.7498,6.7536,38200.0
2009-08-26 11:45:00,18.13,18.13,18.11,18.13,121800.0,6.7536,6.7536,6.7461,6.7536,121800.0
2009-08-26 11:50:00,18.13,18.13,18.12,18.12,67200.0,6.7536,6.7536,6.7498,6.7498,67200.0
2009-08-26 11:55:00,18.13,18.13,18.11,18.12,55500.0,6.7536,6.7536,6.7461,6.7498,55500.0
2009-08-26 12:00:00,18.12,18.13,18.11,18.13,81600.0,6.7498,6.7536,6.7461,6.7536,81600.0
2009-08-26 12:05:00,18.12,18.13,18.12,18.13,43800.0,6.7498,6.7536,6.7498,6.7536,43800.0
2009-08-26 12:10:00,18.13,18.14,18.12,18.13,59600.0,6.7536,6.7573,6.7498,6.7536,59600.0
2009-08-26 12:15:00,18.13,18.14,18.13,18.13,43600.0,6.7536,6.7573,6.7536,6.7536,43600.0
2009-08-26 12:20:00,18.13,18.14,18.13,18.14,66500.0,6.7536,6.7573,6.7536,6.7573,66500.0
2009-08-26 12:25:00,18.14,18.14,18.13,18.14,87300.0,6.7573,6.7573,6.7536,6.7573,87300.0
2009-08-26 12:30:00,18.14,18.15,18.13,18.14,42200.0,6.7573,6.761,6.7536,6.7573,42200.0
2009-08-26 12:35:00,18.14,18.15,18.14,18.14,41100.0,6.7573,6.761,6.7573,6.7573,41100.0
2009-08-26 12:40:00,18.14,18.15,18.14,18.14,32800.0,6.7573,6.761,6.7573,6.7573,32800.0
2009-08-26 12:45:00,18.14,18.15,18.11,18.13,402100.0,6.7573,6.761,6.7461,6.7536,402100.0
2009-08-26 12:50:00,18.14,18.14,18.13,18.13,28100.0,6.7573,6.7573,6.7536,6.7536,28100.0
2009-08-26 12:55:00,18.13,18.15,18.13,18.15,52700.0,6.7536,6.761,6.7536,6.761,52700.0
2009-08-26 13:00:00,18.15,18.16,18.13,18.14,243000.0,6.761,6.7647,6.7536,6.7573,243000.0
2009-08-26 13:05:00,18.15,18.15,18.11,18.15,375200.0,6.761,6.761,6.7461,6.761,375200.0
2009-08-26 13:10:00,18.14,18.15,18.13,18.13,42000.0,6.7573,6.761,6.7536,6.7536,42000.0
2009-08-26 13:15:00,18.13,18.14,18.11,18.11,70400.0,6.7536,6.7573,6.7461,6.7461,70400.0
2009-08-26 13:20:00,18.11,18.15,18.11,18.14,179900.0,6.7461,6.761,6.7461,6.7573,179900.0
2009-08-26 13:25:00,18.14,18.15,18.14,18.14,22900.0,6.7573,6.761,6.7573,6.7573,22900.0
2009-08-26 13:30:00,18.15,18.15,18.14,18.14,23500.0,6.761,6.761,6.7573,6.7573,23500.0
2009-08-26 13:35:00,18.15,18.15,18.14,18.15,53300.0,6.761,6.761,6.7573,6.761,53300.0
2009-08-26 13:40:00,18.15,18.15,18.14,18.15,33400.0,6.761,6.761,6.7573,6.761,33400.0
2009-08-26 13:45:00,18.15,18.17,18.14,18.16,148500.0,6.761,6.7685,6.7573,6.7647,148500.0
2009-08-26 13:50:00,18.15,18.16,18.15,18.15,32600.0,6.761,6.7647,6.761,6.761,32600.0
2009-08-26 13:55:00,18.15,18.19,18.15,18.19,136200.0,6.761,6.7759,6.761,6.7759,136200.0
2009-08-26 14:00:00,18.19,18.2,18.17,18.17,97600.0,6.7759,6.7796,6.7685,6.7685,97600.0
2009-08-26 14:05:00,18.18,18.19,18.17,18.18,85500.0,6.7722,6.7759,6.7685,6.7722,85500.0
2009-08-26 14:10:00,18.18,18.18,18.17,18.17,30200.0,6.7722,6.7722,6.7685,6.7685,30200.0
2009-08-26 14:15:00,18.17,18.18,18.17,18.17,62200.0,6.7685,6.7722,6.7685,6.7685,62200.0
2009-08-26 14:20:00,18.18,18.19,18.16,18.16,94900.0,6.7722,6.7759,6.7647,6.7647,94900.0
2009-08-26 14:25:00,18.17,18.17,18.16,18.16,35400.0,6.7685,6.7685,6.7647,6.7647,35400.0
2009-08-26 14:30:00,18.16,18.18,18.16,18.17,82500.0,6.7647,6.7722,6.7647,6.7685,82500.0
2009-08-26 14:35:00,18.17,18.17,18.16,18.16,38400.0,6.7685,6.7685,6.7647,6.7647,38400.0
2009-08-26 14:40:00,18.16,18.19,18.16,18.18,115300.0,6.7647,6.7759,6.7647,6.7722,115300.0
2009-08-26 14:45:00,18.19,18.21,18.18,18.19,211200.0,6.7759,6.7834,6.7722,6.7759,211200.0
2009-08-26 14:50:00,18.19,18.19,18.15,18.17,172700.0,6.7759,6.7759,6.761,6.7685,172700.0
2009-08-26 14:55:00,18.17,18.18,18.14,18.16,197400.0,6.7685,6.7722,6.7573,6.7647,197400.0
2009-08-26 15:00:00,18.16,18.17,18.16,18.17,27700.0,6.7647,6.7685,6.7647,6.7685,27700.0
2009-08-26 15:05:00,18.17,18.18,18.16,18.16,150800.0,6.7685,6.7722,6.7647,6.7647,150800.0
2009-08-26 15:10:00,18.16,18.17,18.15,18.16,114700.0,6.7647,6.7685,6.761,6.7647,114700.0
2009-08-26 15:15:00,18.15,18.16,18.1,18.16,191800.0,6.761,6.7647,6.7424,6.7647,191800.0
2009-08-26 15:20:00,18.16,18.18,18.15,18.17,102100.0,6.7647,6.7722,6.761,6.7685,102100.0
2009-08-26 15:25:00,18.17,18.18,18.15,18.15,180300.0,6.7685,6.7722,6.761,6.761,180300.0
2009-08-26 15:30:00,18.15,18.17,18.14,18.17,272900.0,6.761,6.7685,6.7573,6.7685,272900.0
2009-08-26 15:35:00,18.17,18.17,18.16,18.17,78200.0,6.7685,6.7685,6.7647,6.7685,78200.0
2009-08-26 15:40:00,18.17,18.18,18.17,18.17,202400.0,6.7685,6.7722,6.7685,6.7685,202400.0
2009-08-26 15:45:00,18.17,18.19,18.16,18.17,404400.0,6.7685,6.7759,6.7647,6.7685,404400.0
2009-08-26 15:50:00,18.17,18.2,18.17,18.18,429300.0,6.7685,6.7796,6.7685,6.7722,429300.0
2009-08-26 15:55:00,18.19,18.19,18.16,18.18,637500.0,6.7759,6.7759,6.7647,6.7722,637500.0
2009-08-27 09:30:00,18.22,18.22,18.15,18.15,390000.0,6.7871,6.7871,6.761,6.761,390000.0
2009-08-27 09:35:00,18.16,18.17,18.06,18.08,247500.0,6.7647,6.7685,6.7275,6.7349,247500.0
2009-08-27 09:40:00,18.08,18.15,18.06,18.08,319400.0,6.7349,6.761,6.7275,6.7349,319400.0
2009-08-27 09:45:00,18.09,18.1,18.06,18.07,146400.0,6.7387,6.7424,6.7275,6.7312,146400.0
2009-08-27 09:50:00,18.07,18.09,18.03,18.08,203200.0,6.7312,6.7387,6.7163,6.7349,203200.0
2009-08-27 09:55:00,18.07,18.09,18.05,18.07,123400.0,6.7312,6.7387,6.7238,6.7312,123400.0
2009-08-27 10:00:00,18.07,18.09,18.04,18.09,156400.0,6.7312,6.7387,6.72,6.7387,156400.0
2009-08-27 10:05:00,18.09,18.1,18.06,18.06,98500.0,6.7387,6.7424,6.7275,6.7275,98500.0
2009-08-27 10:10:00,18.06,18.07,18.04,18.07,118000.0,6.7275,6.7312,6.72,6.7312,118000.0
2009-08-27 10:15:00,18.06,18.08,18.04,18.08,127500.0,6.7275,6.7349,6.72,6.7349,127500.0
2009-08-27 10:20:00,18.09,18.11,18.08,18.11,97500.0,6.7387,6.7461,6.7349,6.7461,97500.0
2009-08-27 10:25:00,18.1,18.13,18.1,18.13,68900.0,6.7424,6.7536,6.7424,6.7536,68900.0
2009-08-27 10:30:00,18.12,18.13,18.09,18.1,122500.0,6.7498,6.7536,6.7387,6.7424,122500.0
2009-08-27 10:35:00,18.11,18.11,18.1,18.11,33200.0,6.7461,6.7461,6.7424,6.7461,33200.0
2009-08-27 10:40:00,18.1,18.11,18.08,18.08,232400.0,6.7424,6.7461,6.7349,6.7349,232400.0
2009-08-27 10:45:00,18.08,18.09,18.05,18.05,163200.0,6.7349,6.7387,6.7238,6.7238,163200.0
2009-08-27 10:50:00,18.05,18.06,18.05,18.05,181700.0,6.7238,6.7275,6.7238,6.7238,181700.0
2009-08-27 10:55:00,18.05,18.06,18.05,18.06,51000.0,6.7238,6.7275,6.7238,6.7275,51000.0
2009-08-27 11:00:00,18.05,18.06,18.04,18.04,180600.0,6.7238,6.7275,6.72,6.72,180600.0
2009-08-27 11:05:00,18.05,18.05,18.03,18.03,139600.0,6.7238,6.7238,6.7163,6.7163,139600.0
2009-08-27 11:10:00,18.03,18.04,18.03,18.03,72000.0,6.7163,6.72,6.7163,6.7163,72000.0
2009-08-27 11:15:00,18.04,18.04,18.01,18.01,133100.0,6.72,6.72,6.7089,6.7089,133100.0
2009-08-27 11:20:00,18.01,18.03,18.01,18.02,132300.0,6.7089,6.7163,6.7089,6.7126,132300.0
2009-08-27 11:25:00,18.02,18.03,18.01,18.02,289400.0,6.7126,6.7163,6.7089,6.7126,289400.0
2009-08-27 11:30:00,18.01,18.02,18.0,18.0,123300.0,6.7089,6.7126,6.7051,6.7051,123300.0
2009-08-27 11:35:00,18.0,18.01,18.0,18.01,75600.0,6.7051,6.7089,6.7051,6.7089,75600.0
2009-08-27 11:40:00,18.01,18.01,18.0,18.01,37200.0,6.7089,6.7089,6.7051,6.7089,37200.0
2009-08-27 11:45:00,18.01,18.01,18.0,18.0,42800.0,6.7089,6.7089,6.7051,6.7051,42800.0
2009-08-27 11:50:00,18.0,18.01,18.0,18.01,39500.0,6.7051,6.7089,6.7051,6.7089,39500.0
2009-08-27 11:55:00,18.01,18.03,18.0,18.01,253900.0,6.7089,6.7163,6.7051,6.7089,253900.0
2009-08-27 12:00:00,18.01,18.01,18.0,18.0,26700.0,6.7089,6.7089,6.7051,6.7051,26700.0
2009-08-27 12:05:00,18.01,18.01,18.0,18.0,32900.0,6.7089,6.7089,6.7051,6.7051,32900.0
2009-08-27 12:10:00,18.01,18.01,18.0,18.0,30000.0,6.7089,6.7089,6.7051,6.7051,30000.0
2009-08-27 12:15:00,18.01,18.01,18.0,18.0,28400.0,6.7089,6.7089,6.7051,6.7051,28400.0
2009-08-27 12:20:00,18.01,18.02,18.0,18.02,111700.0,6.7089,6.7126,6.7051,6.7126,111700.0
2009-08-27 12:25:00,18.02,18.03,18.01,18.03,48500.0,6.7126,6.7163,6.7089,6.7163,48500.0
2009-08-27 12:30:00,18.03,18.04,18.02,18.03,98800.0,6.7163,6.72,6.7126,6.7163,98800.0
2009-08-27 12:35:00,18.04,18.04,18.02,18.02,78900.0,6.72,6.72,6.7126,6.7126,78900.0
2009-08-27 12:40:00,18.02,18.03,18.01,18.01,156800.0,6.7126,6.7163,6.7089,6.7089,156800.0
2009-08-27 12:45:00,18.02,18.02,18.01,18.01,25200.0,6.7126,6.7126,6.7089,6.7089,25200.0
2009-08-27 12:50:00,18.01,18.02,18.01,18.02,32200.0,6.7089,6.7126,6.7089,6.7126,32200.0
2009-08-27 12:55:00,18.01,18.02,18.01,18.02,76500.0,6.7089,6.7126,6.7089,6.7126,76500.0
2009-08-27 13:00:00,18.02,18.05,18.02,18.04,317300.0,6.7126,6.7238,6.7126,6.72,317300.0
2009-08-27 13:05:00,18.04,18.07,18.03,18.07,126900.0,6.72,6.7312,6.7163,6.7312,126900.0
2009-08-27 13:10:00,18.06,18.08,18.04,18.08,330300.0,6.7275,6.7349,6.72,6.7349,330300.0
2009-08-27 13:15:00,18.08,18.1,18.07,18.09,135200.0,6.7349,6.7424,6.7312,6.7387,135200.0
2009-08-27 13:20:00,18.1,18.1,18.09,18.1,79800.0,6.7424,6.7424,6.7387,6.7424,79800.0
2009-08-27 13:25:00,18.09,18.1,18.09,18.1,42900.0,6.7387,6.7424,6.7387,6.7424,42900.0
2009-08-27 13:30:00,18.09,18.13,18.09,18.12,261400.0,6.7387,6.7536,6.7387,6.7498,261400.0
2009-08-27 13:35:00,18.13,18.13,18.1,18.1,80400.0,6.7536,6.7536,6.7424,6.7424,80400.0
2009-08-27 13:40:00,18.11,18.14,18.1,18.12,189300.0,6.7461,6.7573,6.7424,6.7498,189300.0
2009-08-27 13:45:00,18.12,18.16,18.12,18.16,231200.0,6.7498,6.7647,6.7498,6.7647,231200.0
2009-08-27 13:50:00,18.16,18.18,18.15,18.18,490800.0,6.7647,6.7722,6.761,6.7722,490800.0
2009-08-27 13:55:00,18.17,18.18,18.17,18.17,160200.0,6.7685,6.7722,6.7685,6.7685,160200.0
2009-08-27 14:00:00,18.17,18.18,18.17,18.17,173800.0,6.7685,6.7722,6.7685,6.7685,173800.0
2009-08-27 14:05:00,18.17,18.18,18.15,18.18,189200.0,6.7685,6.7722,6.761,6.7722,189200.0
2009-08-27 14:10:00,18.18,18.18,18.16,18.16,158000.0,6.7722,6.7722,6.7647,6.7647,158000.0
2009-08-27 14:15:00,18.17,18.2,18.16,18.19,215400.0,6.7685,6.7796,6.7647,6.7759,215400.0
2009-08-27 14:20:00,18.2,18.2,18.16,18.17,149200.0,6.7796,6.7796,6.7647,6.7685,149200.0
2009-08-27 14:25:00,18.16,18.17,18.16,18.17,53500.0,6.7647,6.7685,6.7647,6.7685,53500.0
2009-08-27 14:30:00,18.17,18.2,18.16,18.18,187900.0,6.7685,6.7796,6.7647,6.7722,187900.0
2009-08-27 14:35:00,18.18,18.2,18.17,18.2,147100.0,6.7722,6.7796,6.7685,6.7796,147100.0
2009-08-27 14:40:00,18.19,18.2,18.18,18.2,164300.0,6.7759,6.7796,6.7722,6.7796,164300.0
2009-08-27 14:45:00,18.2,18.2,18.18,18.19,125200.0,6.7796,6.7796,6.7722,6.7759,125200.0
2009-08-27 14:50:00,18.2,18.23,18.19,18.23,159600.0,6.7796,6.7908,6.7759,6.7908,159600.0
2009-08-27 14:55:00,18.23,18.23,18.2,18.22,139600.0,6.7908,6.7908,6.7796,6.7871,139600.0
2009-08-27 15:00:00,18.22,18.25,18.22,18.24,264500.0,6.7871,6.7983,6.7871,6.7945,264500.0
2009-08-27 15:05:00,18.25,18.25,18.24,18.25,186900.0,6.7983,6.7983,6.7945,6.7983,186900.0
2009-08-27 15:10:00,18.25,18.26,18.25,18.26,119100.0,6.7983,6.802,6.7983,6.802,119100.0
2009-08-27 15:15:00,18.26,18.28,18.25,18.28,194900.0,6.802,6.8094,6.7983,6.8094,194900.0
2009-08-27 15:20:00,18.27,18.28,18.25,18.27,294500.0,6.8057,6.8094,6.7983,6.8057,294500.0
2009-08-27 15:25:00,18.26,18.26,18.25,18.25,189600.0,6.802,6.802,6.7983,6.7983,189600.0
2009-08-27 15:30:00,18.26,18.26,18.24,18.25,226400.0,6.802,6.802,6.7945,6.7983,226400.0
2009-08-27 15:35:00,18.24,18.27,18.24,18.27,282400.0,6.7945,6.8057,6.7945,6.8057,282400.0
2009-08-27 15:40:00,18.27,18.28,18.23,18.26,313200.0,6.8057,6.8094,6.7908,6.802,313200.0
2009-08-27 15:45:00,18.25,18.26,18.24,18.25,209700.0,6.7983,6.802,6.7945,6.7983,209700.0
2009-08-27 15:50:00,18.25,18.27,18.24,18.25,375300.0,6.7983,6.8057,6.7945,6.7983,375300.0
2009-08-27 15:55:00,18.26,18.26,18.25,18.25,485200.0,6.802,6.802,6.7983,6.7983,485200.0
2009-08-28 09:30:00,18.4,18.45,18.27,18.27,395400.0,6.8541,6.8728,6.8057,6.8057,395400.0
2009-08-28 09:35:00,18.26,18.37,18.26,18.31,219500.0,6.802,6.843,6.802,6.8206,219500.0
2009-08-28 09:40:00,18.3,18.31,18.27,18.28,157700.0,6.8169,6.8206,6.8057,6.8094,157700.0
2009-08-28 09:45:00,18.28,18.29,18.25,18.27,132000.0,6.8094,6.8132,6.7983,6.8057,132000.0
2009-08-28 09:50:00,18.27,18.35,18.26,18.34,130300.0,6.8057,6.8355,6.802,6.8318,130300.0
2009-08-28 09:55:00,18.34,18.34,18.28,18.28,175800.0,6.8318,6.8318,6.8094,6.8094,175800.0
2009-08-28 10:00:00,18.29,18.3,18.21,18.21,275400.0,6.8132,6.8169,6.7834,6.7834,275400.0
2009-08-28 10:05:00,18.22,18.23,18.2,18.2,162400.0,6.7871,6.7908,6.7796,6.7796,162400.0
2009-08-28 10:10:00,18.2,18.21,18.17,18.18,184100.0,6.7796,6.7834,6.7685,6.7722,184100.0
2009-08-28 10:15:00,18.18,18.19,18.18,18.19,76100.0,6.7722,6.7759,6.7722,6.7759,76100.0
2009-08-28 10:20:00,18.19,18.19,18.17,18.18,77100.0,6.7759,6.7759,6.7685,6.7722,77100.0
2009-08-28 10:25:00,18.18,18.18,18.12,18.14,160100.0,6.7722,6.7722,6.7498,6.7573,160100.0
2009-08-28 10:30:00,18.15,18.17,18.14,18.17,131700.0,6.761,6.7685,6.7573,6.7685,131700.0
2009-08-28 10:35:00,18.16,18.26,18.16,18.26,266400.0,6.7647,6.802,6.7647,6.802,266400.0
2009-08-28 10:40:00,18.26,18.26,18.25,18.26,63200.0,6.802,6.802,6.7983,6.802,63200.0
2009-08-28 10:45:00,18.25,18.26,18.21,18.21,135100.0,6.7983,6.802,6.7834,6.7834,135100.0
2009-08-28 10:50:00,18.22,18.22,18.19,18.19,76200.0,6.7871,6.7871,6.7759,6.7759,76200.0
2009-08-28 10:55:00,18.2,18.21,18.19,18.2,57200.0,6.7796,6.7834,6.7759,6.7796,57200.0
2009-08-28 11:00:00,18.21,18.21,18.18,18.21,119100.0,6.7834,6.7834,6.7722,6.7834,119100.0
2009-08-28 11:05:00,18.21,18.21,18.2,18.21,26500.0,6.7834,6.7834,6.7796,6.7834,26500.0
2009-08-28 11:10:00,18.21,18.21,18.18,18.2,108100.0,6.7834,6.7834,6.7722,6.7796,108100.0
2009-08-28 11:15:00,18.19,18.2,18.19,18.2,47500.0,6.7759,6.7796,6.7759,6.7796,47500.0
2009-08-28 11:20:00,18.19,18.21,18.18,18.21,102200.0,6.7759,6.7834,6.7722,6.7834,102200.0
2009-08-28 11:25:00,18.21,18.22,18.2,18.22,95700.0,6.7834,6.7871,6.7796,6.7871,95700.0
2009-08-28 11:30:00,18.22,18.22,18.2,18.2,55300.0,6.7871,6.7871,6.7796,6.7796,55300.0
2009-08-28 11:35:00,18.21,18.21,18.19,18.2,72500.0,6.7834,6.7834,6.7759,6.7796,72500.0
2009-08-28 11:40:00,18.2,18.2,18.19,18.2,45500.0,6.7796,6.7796,6.7759,6.7796,45500.0
2009-08-28 11:45:00,18.19,18.2,18.18,18.2,108500.0,6.7759,6.7796,6.7722,6.7796,108500.0
2009-08-28 11:50:00,18.19,18.21,18.19,18.21,88100.0,6.7759,6.7834,6.7759,6.7834,88100.0
2009-08-28 11:55:00,18.21,18.23,18.19,18.2,132200.0,6.7834,6.7908,6.7759,6.7796,132200.0
2009-08-28 12:00:00,18.2,18.2,18.18,18.19,68000.0,6.7796,6.7796,6.7722,6.7759,68000.0
2009-08-28 12:05:00,18.19,18.22,18.19,18.21,90000.0,6.7759,6.7871,6.7759,6.7834,90000.0
2009-08-28 12:10:00,18.22,18.22,18.2,18.2,156400.0,6.7871,6.7871,6.7796,6.7796,156400.0
2009-08-28 12:15:00,18.2,18.23,18.19,18.2,224400.0,6.7796,6.7908,6.7759,6.7796,224400.0
2009-08-28 12:20:00,18.19,18.23,18.19,18.22,102700.0,6.7759,6.7908,6.7759,6.7871,102700.0
2009-08-28 12:25:00,18.23,18.23,18.22,18.22,76100.0,6.7908,6.7908,6.7871,6.7871,76100.0
2009-08-28 12:30:00,18.22,18.23,18.22,18.23,47600.0,6.7871,6.7908,6.7871,6.7908,47600.0
2009-08-28 12:35:00,18.22,18.24,18.22,18.24,117900.0,6.7871,6.7945,6.7871,6.7945,117900.0
2009-08-28 12:40:00,18.24,18.24,18.23,18.23,32100.0,6.7945,6.7945,6.7908,6.7908,32100.0
2009-08-28 12:45:00,18.24,18.24,18.23,18.24,33600.0,6.7945,6.7945,6.7908,6.7945,33600.0
2009-08-28 12:50:00,18.23,18.24,18.23,18.24,39000.0,6.7908,6.7945,6.7908,6.7945,39000.0
2009-08-28 12:55:00,18.24,18.24,18.23,18.24,65900.0,6.7945,6.7945,6.7908,6.7945,65900.0
2009-08-28 13:00:00,18.23,18.24,18.23,18.24,50600.0,6.7908,6.7945,6.7908,6.7945,50600.0
2009-08-28 13:05:00,18.23,18.24,18.23,18.23,53300.0,6.7908,6.7945,6.7908,6.7908,53300.0
2009-08-28 13:10:00,18.24,18.25,18.23,18.24,104900.0,6.7945,6.7983,6.7908,6.7945,104900.0
2009-08-28 13:15:00,18.24,18.25,18.24,18.25,74800.0,6.7945,6.7983,6.7945,6.7983,74800.0
2009-08-28 13:20:00,18.25,18.25,18.24,18.25,48100.0,6.7983,6.7983,6.7945,6.7983,48100.0
2009-08-28 13:25:00,18.24,18.28,18.24,18.25,292000.0,6.7945,6.8094,6.7945,6.7983,292000.0
2009-08-28 13:30:00,18.26,18.27,18.25,18.27,49200.0,6.802,6.8057,6.7983,6.8057,49200.0
2009-08-28 13:35:00,18.26,18.27,18.26,18.26,47900.0,6.802,6.8057,6.802,6.802,47900.0
2009-08-28 13:40:00,18.26,18.27,18.26,18.27,64400.0,6.802,6.8057,6.802,6.8057,64400.0
2009-08-28 13:45:00,18.26,18.27,18.25,18.26,97800.0,6.802,6.8057,6.7983,6.802,97800.0
2009-08-28 13:50:00,18.25,18.26,18.24,18.24,74100.0,6.7983,6.802,6.7945,6.7945,74100.0
2009-08-28 13:55:00,18.24,18.25,18.24,18.25,47100.0,6.7945,6.7983,6.7945,6.7983,47100.0
2009-08-28 14:00:00,18.24,18.25,18.23,18.23,110000.0,6.7945,6.7983,6.7908,6.7908,110000.0
2009-08-28 14:05:00,18.23,18.24,18.21,18.24,179200.0,6.7908,6.7945,6.7834,6.7945,179200.0
2009-08-28 14:10:00,18.24,18.24,18.21,18.22,131800.0,6.7945,6.7945,6.7834,6.7871,131800.0
2009-08-28 14:15:00,18.22,18.23,18.21,18.22,74100.0,6.7871,6.7908,6.7834,6.7871,74100.0
2009-08-28 14:20:00,18.22,18.23,18.22,18.22,55300.0,6.7871,6.7908,6.7871,6.7871,55300.0
2009-08-28 14:25:00,18.23,18.23,18.21,18.22,95900.0,6.7908,6.7908,6.7834,6.7871,95900.0
2009-08-28 14:30:00,18.22,18.22,18.2,18.21,107800.0,6.7871,6.7871,6.7796,6.7834,107800.0
2009-08-28 14:35:00,18.2,18.21,18.2,18.2,95800.0,6.7796,6.7834,6.7796,6.7796,95800.0
2009-08-28 14:40:00,18.2,18.22,18.2,18.2,140000.0,6.7796,6.7871,6.7796,6.7796,140000.0
2009-08-28 14:45:00,18.2,18.22,18.2,18.22,91800.0,6.7796,6.7871,6.7796,6.7871,91800.0
2009-08-28 14:50:00,18.21,18.23,18.21,18.21,138800.0,6.7834,6.7908,6.7834,6.7834,138800.0
2009-08-28 14:55:00,18.21,18.24,18.21,18.24,146700.0,6.7834,6.7945,6.7834,6.7945,146700.0
2009-08-28 15:00:00,18.24,18.24,18.23,18.23,53000.0,6.7945,6.7945,6.7908,6.7908,53000.0
2009-08-28 15:05:00,18.23,18.24,18.23,18.23,111100.0,6.7908,6.7945,6.7908,6.7908,111100.0
2009-08-28 15:10:00,18.23,18.24,18.23,18.23,89700.0,6.7908,6.7945,6.7908,6.7908,89700.0
2009-08-28 15:15:00,18.23,18.24,18.23,18.24,185600.0,6.7908,6.7945,6.7908,6.7945,185600.0
2009-08-28 15:20:00,18.24,18.27,18.23,18.27,335700.0,6.7945,6.8057,6.7908,6.8057,335700.0
2009-08-28 15:25:00,18.27,18.29,18.24,18.26,362600.0,6.8057,6.8132,6.7945,6.802,362600.0
2009-08-28 15:30:00,18.26,18.27,18.23,18.24,367600.0,6.802,6.8057,6.7908,6.7945,367600.0
2009-08-28 15:35:00,18.24,18.24,18.23,18.24,93400.0,6.7945,6.7945,6.7908,6.7945,93400.0
2009-08-28 15:40:00,18.24,18.26,18.23,18.23,297800.0,6.7945,6.802,6.7908,6.7908,297800.0
2009-08-28 15:45:00,18.23,18.25,18.23,18.25,261100.0,6.7908,6.7983,6.7908,6.7983,261100.0
2009-08-28 15:50:00,18.24,18.26,18.24,18.26,322200.0,6.7945,6.802,6.7945,6.802,322200.0
2009-08-28 15:55:00,18.26,18.27,18.21,18.22,1039100.0,6.802,6.8057,6.7834,6.7871,1039100.0
2009-08-31 09:30:00,18.27,18.35,18.2,18.32,471900.0,6.8057,6.8355,6.7796,6.8243,471900.0
2009-08-31 09:35:00,18.32,18.37,18.3,18.31,348500.0,6.8243,6.843,6.8169,6.8206,348500.0
2009-08-31 09:40:00,18.3,18.36,18.26,18.3,519900.0,6.8169,6.8392,6.802,6.8169,519900.0
2009-08-31 09:45:00,18.3,18.3,18.19,18.2,473300.0,6.8169,6.8169,6.7759,6.7796,473300.0
2009-08-31 09:50:00,18.2,18.24,18.15,18.17,366700.0,6.7796,6.7945,6.761,6.7685,366700.0
2009-08-31 09:55:00,18.17,18.2,18.17,18.2,104500.0,6.7685,6.7796,6.7685,6.7796,104500.0
2009-08-31 10:00:00,18.19,18.2,18.17,18.18,191600.0,6.7759,6.7796,6.7685,6.7722,191600.0
2009-08-31 10:05:00,18.18,18.18,18.17,18.17,48100.0,6.7722,6.7722,6.7685,6.7685,48100.0
2009-08-31 10:10:00,18.18,18.19,18.17,18.19,107500.0,6.7722,6.7759,6.7685,6.7759,107500.0
2009-08-31 10:15:00,18.19,18.2,18.19,18.19,165400.0,6.7759,6.7796,6.7759,6.7759,165400.0
2009-08-31 10:20:00,18.2,18.23,18.19,18.21,332900.0,6.7796,6.7908,6.7759,6.7834,332900.0
2009-08-31 10:25:00,18.22,18.23,18.19,18.21,149500.0,6.7871,6.7908,6.7759,6.7834,149500.0
2009-08-31 10:30:00,18.21,18.22,18.19,18.21,118300.0,6.7834,6.7871,6.7759,6.7834,118300.0
2009-08-31 10:35:00,18.21,18.21,18.2,18.2,43100.0,6.7834,6.7834,6.7796,6.7796,43100.0
2009-08-31 10:40:00,18.21,18.23,18.2,18.22,169600.0,6.7834,6.7908,6.7796,6.7871,169600.0
2009-08-31 10:45:00,18.22,18.23,18.21,18.21,79200.0,6.7871,6.7908,6.7834,6.7834,79200.0
2009-08-31 10:50:00,18.21,18.22,18.19,18.19,95600.0,6.7834,6.7871,6.7759,6.7759,95600.0
2009-08-31 10:55:00,18.19,18.2,18.19,18.19,104800.0,6.7759,6.7796,6.7759,6.7759,104800.0
2009-08-31 11:00:00,18.2,18.2,18.18,18.2,190700.0,6.7796,6.7796,6.7722,6.7796,190700.0
2009-08-31 11:05:00,18.19,18.2,18.19,18.19,52800.0,6.7759,6.7796,6.7759,6.7759,52800.0
2009-08-31 11:10:00,18.19,18.2,18.19,18.19,41400.0,6.7759,6.7796,6.7759,6.7759,41400.0
2009-08-31 11:15:00,18.19,18.2,18.18,18.18,77800.0,6.7759,6.7796,6.7722,6.7722,77800.0
2009-08-31 11:20:00,18.18,18.19,18.17,18.17,98600.0,6.7722,6.7759,6.7685,6.7685,98600.0
2009-08-31 11:25:00,18.17,18.18,18.17,18.17,25000.0,6.7685,6.7722,6.7685,6.7685,25000.0
2009-08-31 11:30:00,18.17,18.22,18.17,18.2,201300.0,6.7685,6.7871,6.7685,6.7796,201300.0
2009-08-31 11:35:00,18.2,18.21,18.19,18.2,62100.0,6.7796,6.7834,6.7759,6.7796,62100.0
2009-08-31 11:40:00,18.21,18.22,18.2,18.22,82800.0,6.7834,6.7871,6.7796,6.7871,82800.0
2009-08-31 11:45:00,18.22,18.22,18.21,18.22,95000.0,6.7871,6.7871,6.7834,6.7871,95000.0
2009-08-31 11:50:00,18.22,18.22,18.2,18.21,171800.0,6.7871,6.7871,6.7796,6.7834,171800.0
2009-08-31 11:55:00,18.21,18.22,18.21,18.22,17900.0,6.7834,6.7871,6.7834,6.7871,17900.0
2009-08-31 12:00:00,18.21,18.23,18.21,18.22,105200.0,6.7834,6.7908,6.7834,6.7871,105200.0
2009-08-31 12:05:00,18.22,18.22,18.19,18.19,82100.0,6.7871,6.7871,6.7759,6.7759,82100.0
2009-08-31 12:10:00,18.2,18.2,18.18,18.18,43500.0,6.7796,6.7796,6.7722,6.7722,43500.0
2009-08-31 12:15:00,18.18,18.2,18.17,18.17,175000.0,6.7722,6.7796,6.7685,6.7685,175000.0
2009-08-31 12:20:00,18.18,18.19,18.17,18.18,102800.0,6.7722,6.7759,6.7685,6.7722,102800.0
2009-08-31 12:25:00,18.18,18.19,18.16,18.17,117800.0,6.7722,6.7759,6.7647,6.7685,117800.0
2009-08-31 12:30:00,18.17,18.18,18.17,18.18,35100.0,6.7685,6.7722,6.7685,6.7722,35100.0
2009-08-31 12:35:00,18.18,18.18,18.16,18.16,131400.0,6.7722,6.7722,6.7647,6.7647,131400.0
2009-08-31 12:40:00,18.16,18.17,18.15,18.15,75800.0,6.7647,6.7685,6.761,6.761,75800.0
2009-08-31 12:45:00,18.16,18.18,18.15,18.16,185200.0,6.7647,6.7722,6.761,6.7647,185200.0
2009-08-31 12:50:00,18.16,18.21,18.16,18.21,212300.0,6.7647,6.7834,6.7647,6.7834,212300.0
2009-08-31 12:55:00,18.2,18.21,18.2,18.2,41900.0,6.7796,6.7834,6.7796,6.7796,41900.0
2009-08-31 13:00:00,18.2,18.21,18.19,18.2,46300.0,6.7796,6.7834,6.7759,6.7796,46300.0
2009-08-31 13:05:00,18.19,18.2,18.18,18.19,90800.0,6.7759,6.7796,6.7722,6.7759,90800.0
2009-08-31 13:10:00,18.18,18.19,18.18,18.18,35600.0,6.7722,6.7759,6.7722,6.7722,35600.0
2009-08-31 13:15:00,18.19,18.19,18.18,18.18,36200.0,6.7759,6.7759,6.7722,6.7722,36200.0
2009-08-31 13:20:00,18.18,18.19,18.18,18.18,22400.0,6.7722,6.7759,6.7722,6.7722,22400.0
2009-08-31 13:25:00,18.19,18.19,18.16,18.17,85100.0,6.7759,6.7759,6.7647,6.7685,85100.0
2009-08-31 13:30:00,18.16,18.17,18.16,18.17,49100.0,6.7647,6.7685,6.7647,6.7685,49100.0
2009-08-31 13:35:00,18.16,18.17,18.16,18.17,23700.0,6.7647,6.7685,6.7647,6.7685,23700.0
2009-08-31 13:40:00,18.17,18.17,18.16,18.17,97400.0,6.7685,6.7685,6.7647,6.7685,97400.0
2009-08-31 13:45:00,18.16,18.17,18.16,18.17,30300.0,6.7647,6.7685,6.7647,6.7685,30300.0
2009-08-31 13:50:00,18.17,18.17,18.16,18.17,25800.0,6.7685,6.7685,6.7647,6.7685,25800.0
2009-08-31 13:55:00,18.17,18.18,18.16,18.18,62700.0,6.7685,6.7722,6.7647,6.7722,62700.0
2009-08-31 14:00:00,18.17,18.18,18.17,18.18,40300.0,6.7685,6.7722,6.7685,6.7722,40300.0
2009-08-31 14:05:00,18.18,18.18,18.17,18.18,51000.0,6.7722,6.7722,6.7685,6.7722,51000.0
2009-08-31 14:10:00,18.17,18.2,18.17,18.19,117300.0,6.7685,6.7796,6.7685,6.7759,117300.0
2009-08-31 14:15:00,18.2,18.2,18.19,18.19,59000.0,6.7796,6.7796,6.7759,6.7759,59000.0
2009-08-31 14:20:00,18.19,18.21,18.19,18.2,79900.0,6.7759,6.7834,6.7759,6.7796,79900.0
2009-08-31 14:25:00,18.2,18.21,18.2,18.21,57300.0,6.7796,6.7834,6.7796,6.7834,57300.0
2009-08-31 14:30:00,18.2,18.21,18.2,18.21,67300.0,6.7796,6.7834,6.7796,6.7834,67300.0
2009-08-31 14:35:00,18.21,18.21,18.2,18.2,42300.0,6.7834,6.7834,6.7796,6.7796,42300.0
2009-08-31 14:40:00,18.2,18.21,18.2,18.21,54500.0,6.7796,6.7834,6.7796,6.7834,54500.0
2009-08-31 14:45:00,18.21,18.24,18.2,18.24,141900.0,6.7834,6.7945,6.7796,6.7945,141900.0
2009-08-31 14:50:00,18.23,18.24,18.23,18.24,44000.0,6.7908,6.7945,6.7908,6.7945,44000.0
2009-08-31 14:55:00,18.24,18.24,18.23,18.24,51400.0,6.7945,6.7945,6.7908,6.7945,51400.0
2009-08-31 15:00:00,18.23,18.24,18.23,18.24,72500.0,6.7908,6.7945,6.7908,6.7945,72500.0
2009-08-31 15:05:00,18.23,18.24,18.23,18.23,55100.0,6.7908,6.7945,6.7908,6.7908,55100.0
2009-08-31 15:10:00,18.24,18.24,18.21,18.22,141200.0,6.7945,6.7945,6.7834,6.7871,141200.0
2009-08-31 15:15:00,18.22,18.26,18.21,18.25,348800.0,6.7871,6.802,6.7834,6.7983,348800.0
2009-08-31 15:20:00,18.25,18.26,18.22,18.25,293500.0,6.7983,6.802,6.7871,6.7983,293500.0
2009-08-31 15:25:00,18.25,18.26,18.22,18.25,309100.0,6.7983,6.802,6.7871,6.7983,309100.0
2009-08-31 15:30:00,18.26,18.26,18.25,18.25,64900.0,6.802,6.802,6.7983,6.7983,64900.0
2009-08-31 15:35:00,18.25,18.27,18.25,18.27,166600.0,6.7983,6.8057,6.7983,6.8057,166600.0
2009-08-31 15:40:00,18.26,18.27,18.25,18.26,194100.0,6.802,6.8057,6.7983,6.802,194100.0
2009-08-31 15:45:00,18.26,18.29,18.26,18.28,261000.0,6.802,6.8132,6.802,6.8094,261000.0
2009-08-31 15:50:00,18.29,18.29,18.27,18.29,338800.0,6.8132,6.8132,6.8057,6.8132,338800.0
2009-08-31 15:55:00,18.29,18.3,18.27,18.29,612300.0,6.8132,6.8169,6.8057,6.8132,612300.0
2009-09-01 09:30:00,18.27,18.27,18.2,18.22,455300.0,6.8057,6.8057,6.7796,6.7871,455300.0
2009-09-01 09:35:00,18.22,18.26,18.2,18.2,124200.0,6.7871,6.802,6.7796,6.7796,124200.0
2009-09-01 09:40:00,18.2,18.23,18.18,18.22,171700.0,6.7796,6.7908,6.7722,6.7871,171700.0
2009-09-01 09:45:00,18.22,18.33,18.22,18.32,226200.0,6.7871,6.8281,6.7871,6.8243,226200.0
2009-09-01 09:50:00,18.32,18.33,18.28,18.28,215100.0,6.8243,6.8281,6.8094,6.8094,215100.0
2009-09-01 09:55:00,18.29,18.3,18.28,18.28,101400.0,6.8132,6.8169,6.8094,6.8094,101400.0
2009-09-01 10:00:00,18.29,18.32,18.26,18.29,266200.0,6.8132,6.8243,6.802,6.8132,266200.0
2009-09-01 10:05:00,18.29,18.3,18.28,18.29,112700.0,6.8132,6.8169,6.8094,6.8132,112700.0
2009-09-01 10:10:00,18.28,18.29,18.26,18.27,164000.0,6.8094,6.8132,6.802,6.8057,164000.0
2009-09-01 10:15:00,18.26,18.27,18.24,18.26,204200.0,6.802,6.8057,6.7945,6.802,204200.0
2009-09-01 10:20:00,18.26,18.27,18.25,18.25,127800.0,6.802,6.8057,6.7983,6.7983,127800.0
2009-09-01 10:25:00,18.26,18.32,18.25,18.3,206800.0,6.802,6.8243,6.7983,6.8169,206800.0
2009-09-01 10:30:00,18.3,18.3,18.25,18.27,331800.0,6.8169,6.8169,6.7983,6.8057,331800.0
2009-09-01 10:35:00,18.27,18.27,18.25,18.25,76900.0,6.8057,6.8057,6.7983,6.7983,76900.0
2009-09-01 10:40:00,18.26,18.26,18.23,18.25,136700.0,6.802,6.802,6.7908,6.7983,136700.0
2009-09-01 10:45:00,18.25,18.27,18.25,18.27,73400.0,6.7983,6.8057,6.7983,6.8057,73400.0
2009-09-01 10:50:00,18.27,18.29,18.26,18.28,106300.0,6.8057,6.8132,6.802,6.8094,106300.0
2009-09-01 10:55:00,18.27,18.28,18.27,18.28,121100.0,6.8057,6.8094,6.8057,6.8094,121100.0
2009-09-01 11:00:00,18.27,18.28,18.25,18.25,184500.0,6.8057,6.8094,6.7983,6.7983,184500.0
2009-09-01 11:05:00,18.26,18.26,18.23,18.24,100400.0,6.802,6.802,6.7908,6.7945,100400.0
2009-09-01 11:10:00,18.23,18.24,18.19,18.2,271600.0,6.7908,6.7945,6.7759,6.7796,271600.0
2009-09-01 11:15:00,18.19,18.22,18.18,18.2,297100.0,6.7759,6.7871,6.7722,6.7796,297100.0
2009-09-01 11:20:00,18.19,18.2,18.17,18.18,167000.0,6.7759,6.7796,6.7685,6.7722,167000.0
2009-09-01 11:25:00,18.17,18.18,18.16,18.17,135000.0,6.7685,6.7722,6.7647,6.7685,135000.0
2009-09-01 11:30:00,18.16,18.19,18.16,18.17,179200.0,6.7647,6.7759,6.7647,6.7685,179200.0
2009-09-01 11:35:00,18.16,18.21,18.15,18.21,277400.0,6.7647,6.7834,6.761,6.7834,277400.0
2009-09-01 11:40:00,18.2,18.21,18.15,18.15,254900.0,6.7796,6.7834,6.761,6.761,254900.0
2009-09-01 11:45:00,18.15,18.15,18.11,18.12,250700.0,6.761,6.761,6.7461,6.7498,250700.0
2009-09-01 11:50:00,18.12,18.14,18.1,18.14,138000.0,6.7498,6.7573,6.7424,6.7573,138000.0
2009-09-01 11:55:00,18.14,18.14,18.11,18.11,77700.0,6.7573,6.7573,6.7461,6.7461,77700.0
2009-09-01 12:00:00,18.11,18.14,18.1,18.11,247000.0,6.7461,6.7573,6.7424,6.7461,247000.0
2009-09-01 12:05:00,18.11,18.11,18.1,18.1,101100.0,6.7461,6.7461,6.7424,6.7424,101100.0
2009-09-01 12:10:00,18.1,18.12,18.1,18.12,157200.0,6.7424,6.7498,6.7424,6.7498,157200.0
2009-09-01 12:15:00,18.11,18.12,18.06,18.07,324500.0,6.7461,6.7498,6.7275,6.7312,324500.0
2009-09-01 12:20:00,18.07,18.09,18.04,18.08,306600.0,6.7312,6.7387,6.72,6.7349,306600.0
2009-09-01 12:25:00,18.09,18.09,18.05,18.06,322400.0,6.7387,6.7387,6.7238,6.7275,322400.0
2009-09-01 12:30:00,18.05,18.06,18.04,18.05,92200.0,6.7238,6.7275,6.72,6.7238,92200.0
2009-09-01 12:35:00,18.04,18.06,18.03,18.05,137900.0,6.72,6.7275,6.7163,6.7238,137900.0
2009-09-01 12:40:00,18.04,18.07,18.04,18.07,112500.0,6.72,6.7312,6.72,6.7312,112500.0
2009-09-01 12:45:00,18.07,18.07,18.06,18.06,40200.0,6.7312,6.7312,6.7275,6.7275,40200.0
2009-09-01 12:50:00,18.07,18.07,18.06,18.07,40700.0,6.7312,6.7312,6.7275,6.7312,40700.0
2009-09-01 12:55:00,18.06,18.07,18.05,18.06,106300.0,6.7275,6.7312,6.7238,6.7275,106300.0
2009-09-01 13:00:00,18.07,18.07,18.05,18.05,69200.0,6.7312,6.7312,6.7238,6.7238,69200.0
2009-09-01 13:05:00,18.06,18.06,18.03,18.03,194400.0,6.7275,6.7275,6.7163,6.7163,194400.0
2009-09-01 13:10:00,18.04,18.08,18.03,18.08,204400.0,6.72,6.7349,6.7163,6.7349,204400.0
2009-09-01 13:15:00,18.08,18.08,18.07,18.07,54800.0,6.7349,6.7349,6.7312,6.7312,54800.0
2009-09-01 13:20:00,18.08,18.08,18.05,18.06,129900.0,6.7349,6.7349,6.7238,6.7275,129900.0
2009-09-01 13:25:00,18.05,18.06,18.05,18.06,60300.0,6.7238,6.7275,6.7238,6.7275,60300.0
2009-09-01 13:30:00,18.06,18.07,18.05,18.07,133900.0,6.7275,6.7312,6.7238,6.7312,133900.0
2009-09-01 13:35:00,18.07,18.07,18.06,18.07,57100.0,6.7312,6.7312,6.7275,6.7312,57100.0
2009-09-01 13:40:00,18.07,18.1,18.06,18.1,166300.0,6.7312,6.7424,6.7275,6.7424,166300.0
2009-09-01 13:45:00,18.1,18.11,18.09,18.11,78900.0,6.7424,6.7461,6.7387,6.7461,78900.0
2009-09-01 13:50:00,18.11,18.11,18.06,18.1,70600.0,6.7461,6.7461,6.7275,6.7424,70600.0
2009-09-01 13:55:00,18.1,18.11,18.09,18.1,87400.0,6.7424,6.7461,6.7387,6.7424,87400.0
2009-09-01 14:00:00,18.11,18.12,18.1,18.1,104300.0,6.7461,6.7498,6.7424,6.7424,104300.0
2009-09-01 14:05:00,18.11,18.12,18.1,18.12,67900.0,6.7461,6.7498,6.7424,6.7498,67900.0
2009-09-01 14:10:00,18.12,18.13,18.11,18.13,67500.0,6.7498,6.7536,6.7461,6.7536,67500.0
2009-09-01 14:15:00,18.13,18.14,18.1,18.14,245700.0,6.7536,6.7573,6.7424,6.7573,245700.0
2009-09-01 14:20:00,18.14,18.15,18.11,18.12,712900.0,6.7573,6.761,6.7461,6.7498,712900.0
2009-09-01 14:25:00,18.13,18.13,18.11,18.13,87400.0,6.7536,6.7536,6.7461,6.7536,87400.0
2009-09-01 14:30:00,18.13,18.14,18.11,18.12,141300.0,6.7536,6.7573,6.7461,6.7498,141300.0
2009-09-01 14:35:00,18.12,18.12,18.1,18.1,42400.0,6.7498,6.7498,6.7424,6.7424,42400.0
2009-09-01 14:40:00,18.1,18.11,18.09,18.09,97600.0,6.7424,6.7461,6.7387,6.7387,97600.0
2009-09-01 14:45:00,18.1,18.12,18.09,18.12,79000.0,6.7424,6.7498,6.7387,6.7498,79000.0
2009-09-01 14:50:00,18.12,18.13,18.11,18.13,68100.0,6.7498,6.7536,6.7461,6.7536,68100.0
2009-09-01 14:55:00,18.13,18.15,18.12,18.13,301700.0,6.7536,6.761,6.7498,6.7536,301700.0
2009-09-01 15:00:00,18.13,18.16,18.13,18.15,407100.0,6.7536,6.7647,6.7536,6.761,407100.0
2009-09-01 15:05:00,18.14,18.16,18.1,18.1,431700.0,6.7573,6.7647,6.7424,6.7424,431700.0
2009-09-01 15:10:00,18.1,18.13,18.1,18.13,140800.0,6.7424,6.7536,6.7424,6.7536,140800.0
2009-09-01 15:15:00,18.12,18.13,18.12,18.12,88500.0,6.7498,6.7536,6.7498,6.7498,88500.0
2009-09-01 15:20:00,18.12,18.13,18.11,18.11,122900.0,6.7498,6.7536,6.7461,6.7461,122900.0
2009-09-01 15:25:00,18.11,18.12,18.1,18.11,190500.0,6.7461,6.7498,6.7424,6.7461,190500.0
2009-09-01 15:30:00,18.11,18.12,18.09,18.11,291500.0,6.7461,6.7498,6.7387,6.7461,291500.0
2009-09-01 15:35:00,18.11,18.13,18.1,18.12,104900.0,6.7461,6.7536,6.7424,6.7498,104900.0
2009-09-01 15:40:00,18.13,18.14,18.1,18.1,249200.0,6.7536,6.7573,6.7424,6.7424,249200.0
2009-09-01 15:45:00,18.11,18.11,18.07,18.08,321800.0,6.7461,6.7461,6.7312,6.7349,321800.0
2009-09-01 15:50:00,18.08,18.14,18.08,18.14,256000.0,6.7349,6.7573,6.7349,6.7573,256000.0
2009-09-01 15:55:00,18.14,18.16,18.12,18.12,1044300.0,6.7573,6.7647,6.7498,6.7498,1044300.0
2009-09-02 09:30:00,18.16,18.29,18.06,18.23,543700.0,6.7647,6.8132,6.7275,6.7908,543700.0
2009-09-02 09:35:00,18.23,18.24,18.19,18.19,217200.0,6.7908,6.7945,6.7759,6.7759,217200.0
2009-09-02 09:40:00,18.19,18.29,18.19,18.23,304500.0,6.7759,6.8132,6.7759,6.7908,304500.0
2009-09-02 09:45:00,18.23,18.25,18.17,18.18,208400.0,6.7908,6.7983,6.7685,6.7722,208400.0
2009-09-02 09:50:00,18.18,18.19,18.16,18.18,215300.0,6.7722,6.7759,6.7647,6.7722,215300.0
2009-09-02 09:55:00,18.18,18.25,18.17,18.24,159100.0,6.7722,6.7983,6.7685,6.7945,159100.0
2009-09-02 10:00:00,18.24,18.24,18.21,18.24,135400.0,6.7945,6.7945,6.7834,6.7945,135400.0
2009-09-02 10:05:00,18.23,18.24,18.19,18.2,143100.0,6.7908,6.7945,6.7759,6.7796,143100.0
2009-09-02 10:10:00,18.2,18.21,18.16,18.21,149900.0,6.7796,6.7834,6.7647,6.7834,149900.0
2009-09-02 10:15:00,18.2,18.22,18.19,18.2,144600.0,6.7796,6.7871,6.7759,6.7796,144600.0
2009-09-02 10:20:00,18.21,18.22,18.19,18.21,130900.0,6.7834,6.7871,6.7759,6.7834,130900.0
2009-09-02 10:25:00,18.2,18.21,18.19,18.19,118800.0,6.7796,6.7834,6.7759,6.7759,118800.0
2009-09-02 10:30:00,18.2,18.2,18.15,18.16,174000.0,6.7796,6.7796,6.761,6.7647,174000.0
2009-09-02 10:35:00,18.16,18.18,18.16,18.17,156600.0,6.7647,6.7722,6.7647,6.7685,156600.0
2009-09-02 10:40:00,18.16,18.22,18.16,18.22,154000.0,6.7647,6.7871,6.7647,6.7871,154000.0
2009-09-02 10:45:00,18.21,18.22,18.21,18.21,121200.0,6.7834,6.7871,6.7834,6.7834,121200.0
2009-09-02 10:50:00,18.22,18.24,18.21,18.23,140100.0,6.7871,6.7945,6.7834,6.7908,140100.0
2009-09-02 10:55:00,18.23,18.26,18.23,18.26,157300.0,6.7908,6.802,6.7908,6.802,157300.0
2009-09-02 11:00:00,18.25,18.27,18.25,18.27,208900.0,6.7983,6.8057,6.7983,6.8057,208900.0
2009-09-02 11:05:00,18.26,18.28,18.26,18.28,91600.0,6.802,6.8094,6.802,6.8094,91600.0
2009-09-02 11:10:00,18.27,18.28,18.26,18.26,112000.0,6.8057,6.8094,6.802,6.802,112000.0
2009-09-02 11:15:00,18.26,18.27,18.25,18.26,93100.0,6.802,6.8057,6.7983,6.802,93100.0
2009-09-02 11:20:00,18.26,18.27,18.25,18.25,94600.0,6.802,6.8057,6.7983,6.7983,94600.0
2009-09-02 11:25:00,18.25,18.26,18.22,18.23,120300.0,6.7983,6.802,6.7871,6.7908,120300.0
2009-09-02 11:30:00,18.23,18.25,18.21,18.21,158900.0,6.7908,6.7983,6.7834,6.7834,158900.0
2009-09-02 11:35:00,18.22,18.22,18.18,18.2,152300.0,6.7871,6.7871,6.7722,6.7796,152300.0
2009-09-02 11:40:00,18.2,18.21,18.19,18.2,148500.0,6.7796,6.7834,6.7759,6.7796,148500.0
2009-09-02 11:45:00,18.2,18.21,18.19,18.19,160900.0,6.7796,6.7834,6.7759,6.7759,160900.0
2009-09-02 11:50:00,18.2,18.22,18.19,18.22,84400.0,6.7796,6.7871,6.7759,6.7871,84400.0
2009-09-02 11:55:00,18.22,18.23,18.19,18.2,99500.0,6.7871,6.7908,6.7759,6.7796,99500.0
2009-09-02 12:00:00,18.2,18.22,18.19,18.22,106400.0,6.7796,6.7871,6.7759,6.7871,106400.0
2009-09-02 12:05:00,18.21,18.23,18.2,18.2,74200.0,6.7834,6.7908,6.7796,6.7796,74200.0
2009-09-02 12:10:00,18.2,18.24,18.2,18.24,84200.0,6.7796,6.7945,6.7796,6.7945,84200.0
2009-09-02 12:15:00,18.24,18.27,18.23,18.27,151800.0,6.7945,6.8057,6.7908,6.8057,151800.0
2009-09-02 12:20:00,18.26,18.28,18.26,18.28,120900.0,6.802,6.8094,6.802,6.8094,120900.0
2009-09-02 12:25:00,18.27,18.28,18.25,18.27,176000.0,6.8057,6.8094,6.7983,6.8057,176000.0
2009-09-02 12:30:00,18.26,18.28,18.26,18.28,98400.0,6.802,6.8094,6.802,6.8094,98400.0
2009-09-02 12:35:00,18.27,18.29,18.27,18.27,166200.0,6.8057,6.8132,6.8057,6.8057,166200.0
2009-09-02 12:40:00,18.28,18.32,18.27,18.31,328400.0,6.8094,6.8243,6.8057,6.8206,328400.0
2009-09-02 12:45:00,18.31,18.31,18.3,18.31,61500.0,6.8206,6.8206,6.8169,6.8206,61500.0
2009-09-02 12:50:00,18.31,18.31,18.3,18.3,52200.0,6.8206,6.8206,6.8169,6.8169,52200.0
2009-09-02 12:55:00,18.31,18.31,18.3,18.3,136600.0,6.8206,6.8206,6.8169,6.8169,136600.0
2009-09-02 13:00:00,18.31,18.31,18.3,18.31,89300.0,6.8206,6.8206,6.8169,6.8206,89300.0
2009-09-02 13:05:00,18.31,18.33,18.3,18.33,109900.0,6.8206,6.8281,6.8169,6.8281,109900.0
2009-09-02 13:10:00,18.32,18.33,18.27,18.3,179900.0,6.8243,6.8281,6.8057,6.8169,179900.0
2009-09-02 13:15:00,18.3,18.32,18.29,18.32,68600.0,6.8169,6.8243,6.8132,6.8243,68600.0
2009-09-02 13:20:00,18.32,18.33,18.3,18.33,128000.0,6.8243,6.8281,6.8169,6.8281,128000.0
2009-09-02 13:25:00,18.32,18.33,18.32,18.33,45600.0,6.8243,6.8281,6.8243,6.8281,45600.0
2009-09-02 13:30:00,18.33,18.33,18.27,18.3,604700.0,6.8281,6.8281,6.8057,6.8169,604700.0
2009-09-02 13:35:00,18.3,18.32,18.27,18.29,348400.0,6.8169,6.8243,6.8057,6.8132,348400.0
2009-09-02 13:40:00,18.29,18.33,18.29,18.31,173900.0,6.8132,6.8281,6.8132,6.8206,173900.0
2009-09-02 13:45:00,18.31,18.33,18.3,18.33,161100.0,6.8206,6.8281,6.8169,6.8281,161100.0
2009-09-02 13:50:00,18.32,18.33,18.31,18.31,126200.0,6.8243,6.8281,6.8206,6.8206,126200.0
2009-09-02 13:55:00,18.3,18.33,18.3,18.33,79800.0,6.8169,6.8281,6.8169,6.8281,79800.0
2009-09-02 14:00:00,18.32,18.33,18.31,18.32,80300.0,6.8243,6.8281,6.8206,6.8243,80300.0
2009-09-02 14:05:00,18.31,18.33,18.31,18.32,246800.0,6.8206,6.8281,6.8206,6.8243,246800.0
2009-09-02 14:10:00,18.32,18.33,18.32,18.33,61700.0,6.8243,6.8281,6.8243,6.8281,61700.0
2009-09-02 14:15:00,18.32,18.33,18.29,18.29,104800.0,6.8243,6.8281,6.8132,6.8132,104800.0
2009-09-02 14:20:00,18.29,18.31,18.29,18.31,56300.0,6.8132,6.8206,6.8132,6.8206,56300.0
2009-09-02 14:25:00,18.31,18.33,18.3,18.31,132800.0,6.8206,6.8281,6.8169,6.8206,132800.0
2009-09-02 14:30:00,18.31,18.36,18.31,18.35,173900.0,6.8206,6.8392,6.8206,6.8355,173900.0
2009-09-02 14:35:00,18.36,18.36,18.33,18.34,109500.0,6.8392,6.8392,6.8281,6.8318,109500.0
2009-09-02 14:40:00,18.34,18.34,18.33,18.34,68900.0,6.8318,6.8318,6.8281,6.8318,68900.0
2009-09-02 14:45:00,18.34,18.34,18.33,18.34,43800.0,6.8318,6.8318,6.8281,6.8318,43800.0
2009-09-02 14:50:00,18.34,18.35,18.33,18.34,94100.0,6.8318,6.8355,6.8281,6.8318,94100.0
2009-09-02 14:55:00,18.33,18.35,18.33,18.35,130400.0,6.8281,6.8355,6.8281,6.8355,130400.0
2009-09-02 15:00:00,18.35,18.35,18.3,18.3,158300.0,6.8355,6.8355,6.8169,6.8169,158300.0
2009-09-02 15:05:00,18.3,18.32,18.3,18.31,210600.0,6.8169,6.8243,6.8169,6.8206,210600.0
2009-09-02 15:10:00,18.31,18.32,18.29,18.3,292700.0,6.8206,6.8243,6.8132,6.8169,292700.0
2009-09-02 15:15:00,18.3,18.34,18.3,18.33,176200.0,6.8169,6.8318,6.8169,6.8281,176200.0
2009-09-02 15:20:00,18.33,18.34,18.32,18.33,103000.0,6.8281,6.8318,6.8243,6.8281,103000.0
2009-09-02 15:25:00,18.32,18.33,18.3,18.3,332900.0,6.8243,6.8281,6.8169,6.8169,332900.0
2009-09-02 15:30:00,18.3,18.32,18.27,18.3,447100.0,6.8169,6.8243,6.8057,6.8169,447100.0
2009-09-02 15:35:00,18.3,18.35,18.29,18.35,308100.0,6.8169,6.8355,6.8132,6.8355,308100.0
2009-09-02 15:40:00,18.35,18.36,18.32,18.35,776200.0,6.8355,6.8392,6.8243,6.8355,776200.0
2009-09-02 15:45:00,18.34,18.36,18.34,18.34,439400.0,6.8318,6.8392,6.8318,6.8318,439400.0
2009-09-02 15:50:00,18.34,18.36,18.32,18.32,798000.0,6.8318,6.8392,6.8243,6.8243,798000.0
2009-09-02 15:55:00,18.32,18.34,18.3,18.3,1169500.0,6.8243,6.8318,6.8169,6.8169,1169500.0
2009-09-03 09:30:00,18.39,18.39,18.21,18.21,466400.0,6.8504,6.8504,6.7834,6.7834,466400.0
2009-09-03 09:35:00,18.21,18.26,18.21,18.23,210500.0,6.7834,6.802,6.7834,6.7908,210500.0
2009-09-03 09:40:00,18.22,18.3,18.21,18.29,171900.0,6.7871,6.8169,6.7834,6.8132,171900.0
2009-09-03 09:45:00,18.28,18.28,18.22,18.23,85200.0,6.8094,6.8094,6.7871,6.7908,85200.0
2009-09-03 09:50:00,18.22,18.26,18.21,18.25,182800.0,6.7871,6.802,6.7834,6.7983,182800.0
2009-09-03 09:55:00,18.24,18.28,18.22,18.28,212900.0,6.7945,6.8094,6.7871,6.8094,212900.0
2009-09-03 10:00:00,18.28,18.28,18.21,18.22,327400.0,6.8094,6.8094,6.7834,6.7871,327400.0
2009-09-03 10:05:00,18.22,18.23,18.21,18.23,153400.0,6.7871,6.7908,6.7834,6.7908,153400.0
2009-09-03 10:10:00,18.23,18.23,18.21,18.21,118900.0,6.7908,6.7908,6.7834,6.7834,118900.0
2009-09-03 10:15:00,18.21,18.22,18.2,18.21,130900.0,6.7834,6.7871,6.7796,6.7834,130900.0
2009-09-03 10:20:00,18.2,18.23,18.18,18.23,345700.0,6.7796,6.7908,6.7722,6.7908,345700.0
2009-09-03 10:25:00,18.23,18.23,18.2,18.2,180600.0,6.7908,6.7908,6.7796,6.7796,180600.0
2009-09-03 10:30:00,18.21,18.21,18.19,18.19,146300.0,6.7834,6.7834,6.7759,6.7759,146300.0
2009-09-03 10:35:00,18.2,18.22,18.19,18.22,172400.0,6.7796,6.7871,6.7759,6.7871,172400.0
2009-09-03 10:40:00,18.21,18.22,18.2,18.2,123200.0,6.7834,6.7871,6.7796,6.7796,123200.0
2009-09-03 10:45:00,18.2,18.21,18.19,18.19,87800.0,6.7796,6.7834,6.7759,6.7759,87800.0
2009-09-03 10:50:00,18.19,18.2,18.15,18.16,214200.0,6.7759,6.7796,6.761,6.7647,214200.0
2009-09-03 10:55:00,18.16,18.18,18.16,18.17,153500.0,6.7647,6.7722,6.7647,6.7685,153500.0
2009-09-03 11:00:00,18.18,18.2,18.18,18.2,112800.0,6.7722,6.7796,6.7722,6.7796,112800.0
2009-09-03 11:05:00,18.2,18.21,18.16,18.16,135500.0,6.7796,6.7834,6.7647,6.7647,135500.0
2009-09-03 11:10:00,18.16,18.18,18.16,18.17,82300.0,6.7647,6.7722,6.7647,6.7685,82300.0
2009-09-03 11:15:00,18.17,18.18,18.17,18.17,113400.0,6.7685,6.7722,6.7685,6.7685,113400.0
2009-09-03 11:20:00,18.18,18.2,18.17,18.19,192600.0,6.7722,6.7796,6.7685,6.7759,192600.0
2009-09-03 11:25:00,18.19,18.2,18.19,18.19,35700.0,6.7759,6.7796,6.7759,6.7759,35700.0
2009-09-03 11:30:00,18.19,18.23,18.19,18.23,87900.0,6.7759,6.7908,6.7759,6.7908,87900.0
2009-09-03 11:35:00,18.23,18.24,18.21,18.22,129800.0,6.7908,6.7945,6.7834,6.7871,129800.0
2009-09-03 11:40:00,18.22,18.24,18.21,18.24,188500.0,6.7871,6.7945,6.7834,6.7945,188500.0
2009-09-03 11:45:00,18.24,18.24,18.23,18.24,49500.0,6.7945,6.7945,6.7908,6.7945,49500.0
2009-09-03 11:50:00,18.24,18.24,18.22,18.22,54800.0,6.7945,6.7945,6.7871,6.7871,54800.0
2009-09-03 11:55:00,18.22,18.23,18.21,18.22,54400.0,6.7871,6.7908,6.7834,6.7871,54400.0
2009-09-03 12:00:00,18.22,18.22,18.21,18.21,72000.0,6.7871,6.7871,6.7834,6.7834,72000.0
2009-09-03 12:05:00,18.21,18.22,18.2,18.21,55300.0,6.7834,6.7871,6.7796,6.7834,55300.0
2009-09-03 12:10:00,18.2,18.21,18.2,18.2,78900.0,6.7796,6.7834,6.7796,6.7796,78900.0
2009-09-03 12:15:00,18.21,18.21,18.2,18.2,61500.0,6.7834,6.7834,6.7796,6.7796,61500.0
2009-09-03 12:20:00,18.2,18.21,18.2,18.21,50200.0,6.7796,6.7834,6.7796,6.7834,50200.0
2009-09-03 12:25:00,18.2,18.21,18.2,18.21,45100.0,6.7796,6.7834,6.7796,6.7834,45100.0
2009-09-03 12:30:00,18.2,18.24,18.2,18.24,158300.0,6.7796,6.7945,6.7796,6.7945,158300.0
2009-09-03 12:35:00,18.24,18.24,18.23,18.23,65600.0,6.7945,6.7945,6.7908,6.7908,65600.0
2009-09-03 12:40:00,18.24,18.24,18.23,18.24,67000.0,6.7945,6.7945,6.7908,6.7945,67000.0
2009-09-03 12:45:00,18.24,18.24,18.23,18.23,39200.0,6.7945,6.7945,6.7908,6.7908,39200.0
2009-09-03 12:50:00,18.23,18.24,18.22,18.23,65000.0,6.7908,6.7945,6.7871,6.7908,65000.0
2009-09-03 12:55:00,18.22,18.23,18.21,18.22,128700.0,6.7871,6.7908,6.7834,6.7871,128700.0
2009-09-03 13:00:00,18.22,18.26,18.22,18.25,176200.0,6.7871,6.802,6.7871,6.7983,176200.0
2009-09-03 13:05:00,18.25,18.26,18.22,18.22,125200.0,6.7983,6.802,6.7871,6.7871,125200.0
2009-09-03 13:10:00,18.22,18.25,18.22,18.24,122300.0,6.7871,6.7983,6.7871,6.7945,122300.0
2009-09-03 13:15:00,18.25,18.25,18.23,18.23,36500.0,6.7983,6.7983,6.7908,6.7908,36500.0
2009-09-03 13:20:00,18.23,18.24,18.23,18.24,29000.0,6.7908,6.7945,6.7908,6.7945,29000.0
2009-09-03 13:25:00,18.23,18.24,18.22,18.22,73400.0,6.7908,6.7945,6.7871,6.7871,73400.0
2009-09-03 13:30:00,18.22,18.23,18.21,18.22,72500.0,6.7871,6.7908,6.7834,6.7871,72500.0
2009-09-03 13:35:00,18.22,18.23,18.21,18.22,94000.0,6.7871,6.7908,6.7834,6.7871,94000.0
2009-09-03 13:40:00,18.23,18.23,18.2,18.2,260200.0,6.7908,6.7908,6.7796,6.7796,260200.0
2009-09-03 13:45:00,18.2,18.22,18.2,18.21,199000.0,6.7796,6.7871,6.7796,6.7834,199000.0
2009-09-03 13:50:00,18.22,18.22,18.21,18.21,36100.0,6.7871,6.7871,6.7834,6.7834,36100.0
2009-09-03 13:55:00,18.22,18.22,18.21,18.21,49200.0,6.7871,6.7871,6.7834,6.7834,49200.0
2009-09-03 14:00:00,18.21,18.22,18.21,18.22,78000.0,6.7834,6.7871,6.7834,6.7871,78000.0
2009-09-03 14:05:00,18.22,18.22,18.21,18.21,57600.0,6.7871,6.7871,6.7834,6.7834,57600.0
2009-09-03 14:10:00,18.21,18.22,18.21,18.21,68100.0,6.7834,6.7871,6.7834,6.7834,68100.0
2009-09-03 14:15:00,18.22,18.22,18.2,18.2,93800.0,6.7871,6.7871,6.7796,6.7796,93800.0
2009-09-03 14:20:00,18.2,18.21,18.19,18.19,109000.0,6.7796,6.7834,6.7759,6.7759,109000.0
2009-09-03 14:25:00,18.19,18.2,18.19,18.19,60500.0,6.7759,6.7796,6.7759,6.7759,60500.0
2009-09-03 14:30:00,18.19,18.2,18.19,18.19,40400.0,6.7759,6.7796,6.7759,6.7759,40400.0
2009-09-03 14:35:00,18.2,18.2,18.19,18.19,64100.0,6.7796,6.7796,6.7759,6.7759,64100.0
2009-09-03 14:40:00,18.2,18.2,18.18,18.18,136100.0,6.7796,6.7796,6.7722,6.7722,136100.0
2009-09-03 14:45:00,18.18,18.19,18.18,18.18,51600.0,6.7722,6.7759,6.7722,6.7722,51600.0
2009-09-03 14:50:00,18.18,18.19,18.18,18.18,116500.0,6.7722,6.7759,6.7722,6.7722,116500.0
2009-09-03 14:55:00,18.18,18.21,18.18,18.2,165900.0,6.7722,6.7834,6.7722,6.7796,165900.0
2009-09-03 15:00:00,18.21,18.21,18.18,18.18,145500.0,6.7834,6.7834,6.7722,6.7722,145500.0
2009-09-03 15:05:00,18.18,18.2,18.18,18.2,121700.0,6.7722,6.7796,6.7722,6.7796,121700.0
2009-09-03 15:10:00,18.19,18.2,18.19,18.2,73400.0,6.7759,6.7796,6.7759,6.7796,73400.0
2009-09-03 15:15:00,18.19,18.2,18.19,18.2,48700.0,6.7759,6.7796,6.7759,6.7796,48700.0
2009-09-03 15:20:00,18.19,18.2,18.18,18.19,116900.0,6.7759,6.7796,6.7722,6.7759,116900.0
2009-09-03 15:25:00,18.19,18.19,18.18,18.19,67900.0,6.7759,6.7759,6.7722,6.7759,67900.0
2009-09-03 15:30:00,18.18,18.21,18.18,18.2,201900.0,6.7722,6.7834,6.7722,6.7796,201900.0
2009-09-03 15:35:00,18.2,18.21,18.19,18.19,132800.0,6.7796,6.7834,6.7759,6.7759,132800.0
2009-09-03 15:40:00,18.19,18.21,18.19,18.21,372900.0,6.7759,6.7834,6.7759,6.7834,372900.0
2009-09-03 15:45:00,18.21,18.22,18.2,18.22,236000.0,6.7834,6.7871,6.7796,6.7871,236000.0
2009-09-03 15:50:00,18.21,18.22,18.2,18.22,515900.0,6.7834,6.7871,6.7796,6.7871,515900.0
2009-09-03 15:55:00,18.22,18.22,18.21,18.21,397400.0,6.7871,6.7871,6.7834,6.7834,397400.0
2009-09-04 09:30:00,18.2,18.29,18.18,18.25,194700.0,6.7796,6.8132,6.7722,6.7983,194700.0
2009-09-04 09:35:00,18.25,18.27,18.21,18.26,184400.0,6.7983,6.8057,6.7834,6.802,184400.0
2009-09-04 09:40:00,18.26,18.28,18.25,18.26,137400.0,6.802,6.8094,6.7983,6.802,137400.0
2009-09-04 09:45:00,18.26,18.27,18.22,18.23,166000.0,6.802,6.8057,6.7871,6.7908,166000.0
2009-09-04 09:50:00,18.24,18.25,18.21,18.23,289300.0,6.7945,6.7983,6.7834,6.7908,289300.0
2009-09-04 09:55:00,18.23,18.24,18.2,18.21,269300.0,6.7908,6.7945,6.7796,6.7834,269300.0
2009-09-04 10:00:00,18.21,18.26,18.2,18.25,236300.0,6.7834,6.802,6.7796,6.7983,236300.0
2009-09-04 10:05:00,18.24,18.3,18.23,18.29,281200.0,6.7945,6.8169,6.7908,6.8132,281200.0
2009-09-04 10:10:00,18.3,18.32,18.29,18.32,159000.0,6.8169,6.8243,6.8132,6.8243,159000.0
2009-09-04 10:15:00,18.32,18.33,18.28,18.29,161300.0,6.8243,6.8281,6.8094,6.8132,161300.0
2009-09-04 10:20:00,18.28,18.3,18.28,18.29,159200.0,6.8094,6.8169,6.8094,6.8132,159200.0
2009-09-04 10:25:00,18.29,18.3,18.26,18.28,234100.0,6.8132,6.8169,6.802,6.8094,234100.0
2009-09-04 10:30:00,18.29,18.32,18.28,18.32,125400.0,6.8132,6.8243,6.8094,6.8243,125400.0
2009-09-04 10:35:00,18.31,18.32,18.31,18.31,38300.0,6.8206,6.8243,6.8206,6.8206,38300.0
2009-09-04 10:40:00,18.32,18.32,18.3,18.3,149600.0,6.8243,6.8243,6.8169,6.8169,149600.0
2009-09-04 10:45:00,18.3,18.33,18.3,18.31,140100.0,6.8169,6.8281,6.8169,6.8206,140100.0
2009-09-04 10:50:00,18.32,18.32,18.31,18.31,68400.0,6.8243,6.8243,6.8206,6.8206,68400.0
2009-09-04 10:55:00,18.32,18.32,18.29,18.3,270300.0,6.8243,6.8243,6.8132,6.8169,270300.0
2009-09-04 11:00:00,18.3,18.31,18.28,18.3,150000.0,6.8169,6.8206,6.8094,6.8169,150000.0
2009-09-04 11:05:00,18.3,18.3,18.29,18.3,42700.0,6.8169,6.8169,6.8132,6.8169,42700.0
2009-09-04 11:10:00,18.29,18.3,18.29,18.29,86400.0,6.8132,6.8169,6.8132,6.8132,86400.0
2009-09-04 11:15:00,18.29,18.3,18.29,18.29,57400.0,6.8132,6.8169,6.8132,6.8132,57400.0
2009-09-04 11:20:00,18.29,18.3,18.29,18.29,84100.0,6.8132,6.8169,6.8132,6.8132,84100.0
2009-09-04 11:25:00,18.3,18.3,18.29,18.3,52500.0,6.8169,6.8169,6.8132,6.8169,52500.0
2009-09-04 11:30:00,18.29,18.3,18.29,18.29,47500.0,6.8132,6.8169,6.8132,6.8132,47500.0
2009-09-04 11:35:00,18.29,18.31,18.29,18.3,95200.0,6.8132,6.8206,6.8132,6.8169,95200.0
2009-09-04 11:40:00,18.31,18.31,18.3,18.31,25900.0,6.8206,6.8206,6.8169,6.8206,25900.0
2009-09-04 11:45:00,18.3,18.31,18.3,18.3,26400.0,6.8169,6.8206,6.8169,6.8169,26400.0
2009-09-04 11:50:00,18.31,18.32,18.3,18.3,142300.0,6.8206,6.8243,6.8169,6.8169,142300.0
2009-09-04 11:55:00,18.3,18.34,18.3,18.34,171900.0,6.8169,6.8318,6.8169,6.8318,171900.0
2009-09-04 12:00:00,18.33,18.34,18.33,18.34,48100.0,6.8281,6.8318,6.8281,6.8318,48100.0
2009-09-04 12:05:00,18.34,18.37,18.33,18.36,145500.0,6.8318,6.843,6.8281,6.8392,145500.0
2009-09-04 12:10:00,18.37,18.38,18.36,18.38,77000.0,6.843,6.8467,6.8392,6.8467,77000.0
2009-09-04 12:15:00,18.38,18.39,18.37,18.39,65700.0,6.8467,6.8504,6.843,6.8504,65700.0
2009-09-04 12:20:00,18.39,18.39,18.38,18.38,62600.0,6.8504,6.8504,6.8467,6.8467,62600.0
2009-09-04 12:25:00,18.39,18.39,18.38,18.39,24900.0,6.8504,6.8504,6.8467,6.8504,24900.0
2009-09-04 12:30:00,18.38,18.39,18.37,18.37,127500.0,6.8467,6.8504,6.843,6.843,127500.0
2009-09-04 12:35:00,18.38,18.38,18.37,18.37,51200.0,6.8467,6.8467,6.843,6.843,51200.0
2009-09-04 12:40:00,18.38,18.4,18.37,18.39,109700.0,6.8467,6.8541,6.843,6.8504,109700.0
2009-09-04 12:45:00,18.4,18.42,18.39,18.42,167000.0,6.8541,6.8616,6.8504,6.8616,167000.0
2009-09-04 12:50:00,18.42,18.42,18.41,18.41,65200.0,6.8616,6.8616,6.8579,6.8579,65200.0
2009-09-04 12:55:00,18.42,18.42,18.41,18.41,41500.0,6.8616,6.8616,6.8579,6.8579,41500.0
2009-09-04 13:00:00,18.41,18.42,18.41,18.42,74900.0,6.8579,6.8616,6.8579,6.8616,74900.0
2009-09-04 13:05:00,18.41,18.42,18.4,18.41,103300.0,6.8579,6.8616,6.8541,6.8579,103300.0
2009-09-04 13:10:00,18.4,18.41,18.4,18.41,39700.0,6.8541,6.8579,6.8541,6.8579,39700.0
2009-09-04 13:15:00,18.41,18.44,18.4,18.43,241100.0,6.8579,6.869,6.8541,6.8653,241100.0
2009-09-04 13:20:00,18.43,18.44,18.42,18.44,134900.0,6.8653,6.869,6.8616,6.869,134900.0
2009-09-04 13:25:00,18.44,18.44,18.4,18.4,217100.0,6.869,6.869,6.8541,6.8541,217100.0
2009-09-04 13:30:00,18.4,18.41,18.4,18.41,60000.0,6.8541,6.8579,6.8541,6.8579,60000.0
2009-09-04 13:35:00,18.4,18.41,18.4,18.41,64700.0,6.8541,6.8579,6.8541,6.8579,64700.0
2009-09-04 13:40:00,18.4,18.41,18.4,18.41,32200.0,6.8541,6.8579,6.8541,6.8579,32200.0
2009-09-04 13:45:00,18.4,18.43,18.4,18.42,138600.0,6.8541,6.8653,6.8541,6.8616,138600.0
2009-09-04 13:50:00,18.41,18.42,18.4,18.41,102300.0,6.8579,6.8616,6.8541,6.8579,102300.0
2009-09-04 13:55:00,18.4,18.42,18.4,18.42,78400.0,6.8541,6.8616,6.8541,6.8616,78400.0
2009-09-04 14:00:00,18.41,18.42,18.41,18.41,46200.0,6.8579,6.8616,6.8579,6.8579,46200.0
2009-09-04 14:05:00,18.42,18.42,18.41,18.42,33900.0,6.8616,6.8616,6.8579,6.8616,33900.0
2009-09-04 14:10:00,18.41,18.42,18.41,18.42,68200.0,6.8579,6.8616,6.8579,6.8616,68200.0
2009-09-04 14:15:00,18.42,18.42,18.41,18.41,48000.0,6.8616,6.8616,6.8579,6.8579,48000.0
2009-09-04 14:20:00,18.42,18.42,18.41,18.41,44300.0,6.8616,6.8616,6.8579,6.8579,44300.0
2009-09-04 14:25:00,18.41,18.42,18.4,18.41,235000.0,6.8579,6.8616,6.8541,6.8579,235000.0
2009-09-04 14:30:00,18.41,18.42,18.4,18.42,176100.0,6.8579,6.8616,6.8541,6.8616,176100.0
2009-09-04 14:35:00,18.41,18.43,18.41,18.42,104200.0,6.8579,6.8653,6.8579,6.8616,104200.0
2009-09-04 14:40:00,18.43,18.43,18.41,18.41,161200.0,6.8653,6.8653,6.8579,6.8579,161200.0
2009-09-04 14:45:00,18.42,18.44,18.41,18.44,160300.0,6.8616,6.869,6.8579,6.869,160300.0
2009-09-04 14:50:00,18.43,18.44,18.43,18.43,86200.0,6.8653,6.869,6.8653,6.8653,86200.0
2009-09-04 14:55:00,18.43,18.44,18.43,18.44,87000.0,6.8653,6.869,6.8653,6.869,87000.0
2009-09-04 15:00:00,18.43,18.44,18.43,18.44,48500.0,6.8653,6.869,6.8653,6.869,48500.0
2009-09-04 15:05:00,18.43,18.44,18.43,18.43,141300.0,6.8653,6.869,6.8653,6.8653,141300.0
2009-09-04 15:10:00,18.43,18.44,18.43,18.44,111800.0,6.8653,6.869,6.8653,6.869,111800.0
2009-09-04 15:15:00,18.43,18.45,18.43,18.44,178500.0,6.8653,6.8728,6.8653,6.869,178500.0
2009-09-04 15:20:00,18.43,18.44,18.43,18.43,61700.0,6.8653,6.869,6.8653,6.8653,61700.0
2009-09-04 15:25:00,18.43,18.44,18.43,18.44,187000.0,6.8653,6.869,6.8653,6.869,187000.0
2009-09-04 15:30:00,18.45,18.45,18.41,18.43,616300.0,6.8728,6.8728,6.8579,6.8653,616300.0
2009-09-04 15:35:00,18.43,18.45,18.43,18.44,257100.0,6.8653,6.8728,6.8653,6.869,257100.0
2009-09-04 15:40:00,18.44,18.47,18.44,18.46,343500.0,6.869,6.8802,6.869,6.8765,343500.0
2009-09-04 15:45:00,18.47,18.5,18.46,18.5,330200.0,6.8802,6.8914,6.8765,6.8914,330200.0
2009-09-04 15:50:00,18.5,18.51,18.48,18.49,598800.0,6.8914,6.8951,6.8839,6.8877,598800.0
2009-09-04 15:55:00,18.48,18.49,18.48,18.49,689900.0,6.8839,6.8877,6.8839,6.8877,689900.0
2009-09-08 09:30:00,18.62,18.62,18.51,18.54,473000.0,6.9361,6.9361,6.8951,6.9063,473000.0
2009-09-08 09:35:00,18.55,18.61,18.53,18.59,241800.0,6.91,6.9324,6.9026,6.9249,241800.0
2009-09-08 09:40:00,18.6,18.6,18.54,18.55,377300.0,6.9286,6.9286,6.9063,6.91,377300.0
2009-09-08 09:45:00,18.56,18.56,18.51,18.51,275700.0,6.9137,6.9137,6.8951,6.8951,275700.0
2009-09-08 09:50:00,18.53,18.56,18.51,18.54,242500.0,6.9026,6.9137,6.8951,6.9063,242500.0
2009-09-08 09:55:00,18.54,18.55,18.51,18.52,386000.0,6.9063,6.91,6.8951,6.8988,386000.0
2009-09-08 10:00:00,18.51,18.52,18.5,18.5,216000.0,6.8951,6.8988,6.8914,6.8914,216000.0
2009-09-08 10:05:00,18.5,18.51,18.5,18.51,208600.0,6.8914,6.8951,6.8914,6.8951,208600.0
2009-09-08 10:10:00,18.51,18.51,18.5,18.5,197400.0,6.8951,6.8951,6.8914,6.8914,197400.0
2009-09-08 10:15:00,18.51,18.51,18.5,18.5,259700.0,6.8951,6.8951,6.8914,6.8914,259700.0
2009-09-08 10:20:00,18.51,18.54,18.46,18.52,731200.0,6.8951,6.9063,6.8765,6.8988,731200.0
2009-09-08 10:25:00,18.52,18.53,18.5,18.5,87600.0,6.8988,6.9026,6.8914,6.8914,87600.0
2009-09-08 10:30:00,18.5,18.54,18.5,18.52,216400.0,6.8914,6.9063,6.8914,6.8988,216400.0
2009-09-08 10:35:00,18.52,18.55,18.51,18.53,564800.0,6.8988,6.91,6.8951,6.9026,564800.0
2009-09-08 10:40:00,18.53,18.53,18.5,18.51,187300.0,6.9026,6.9026,6.8914,6.8951,187300.0
2009-09-08 10:45:00,18.5,18.52,18.49,18.52,771200.0,6.8914,6.8988,6.8877,6.8988,771200.0
2009-09-08 10:50:00,18.51,18.52,18.49,18.49,112100.0,6.8951,6.8988,6.8877,6.8877,112100.0
2009-09-08 10:55:00,18.5,18.51,18.48,18.48,418300.0,6.8914,6.8951,6.8839,6.8839,418300.0
2009-09-08 11:00:00,18.49,18.51,18.48,18.49,124400.0,6.8877,6.8951,6.8839,6.8877,124400.0
2009-09-08 11:05:00,18.5,18.51,18.49,18.51,131100.0,6.8914,6.8951,6.8877,6.8951,131100.0
2009-09-08 11:10:00,18.51,18.52,18.5,18.52,100400.0,6.8951,6.8988,6.8914,6.8988,100400.0
2009-09-08 11:15:00,18.51,18.52,18.51,18.51,84500.0,6.8951,6.8988,6.8951,6.8951,84500.0
2009-09-08 11:20:00,18.51,18.52,18.5,18.5,77200.0,6.8951,6.8988,6.8914,6.8914,77200.0
2009-09-08 11:25:00,18.5,18.51,18.5,18.5,185500.0,6.8914,6.8951,6.8914,6.8914,185500.0
2009-09-08 11:30:00,18.5,18.51,18.5,18.5,115500.0,6.8914,6.8951,6.8914,6.8914,115500.0
2009-09-08 11:35:00,18.5,18.51,18.5,18.5,64500.0,6.8914,6.8951,6.8914,6.8914,64500.0
2009-09-08 11:40:00,18.5,18.51,18.5,18.5,62500.0,6.8914,6.8951,6.8914,6.8914,62500.0
2009-09-08 11:45:00,18.51,18.51,18.5,18.5,97700.0,6.8951,6.8951,6.8914,6.8914,97700.0
2009-09-08 11:50:00,18.5,18.51,18.49,18.49,293800.0,6.8914,6.8951,6.8877,6.8877,293800.0
2009-09-08 11:55:00,18.5,18.5,18.49,18.5,274700.0,6.8914,6.8914,6.8877,6.8914,274700.0
2009-09-08 12:00:00,18.5,18.5,18.49,18.49,114100.0,6.8914,6.8914,6.8877,6.8877,114100.0
2009-09-08 12:05:00,18.49,18.52,18.49,18.52,107200.0,6.8877,6.8988,6.8877,6.8988,107200.0
2009-09-08 12:10:00,18.52,18.54,18.51,18.54,111600.0,6.8988,6.9063,6.8951,6.9063,111600.0
2009-09-08 12:15:00,18.54,18.54,18.52,18.52,122200.0,6.9063,6.9063,6.8988,6.8988,122200.0
2009-09-08 12:20:00,18.52,18.53,18.51,18.53,85400.0,6.8988,6.9026,6.8951,6.9026,85400.0
2009-09-08 12:25:00,18.53,18.56,18.52,18.55,206600.0,6.9026,6.9137,6.8988,6.91,206600.0
2009-09-08 12:30:00,18.55,18.57,18.54,18.55,331000.0,6.91,6.9175,6.9063,6.91,331000.0
2009-09-08 12:35:00,18.55,18.56,18.54,18.54,33400.0,6.91,6.9137,6.9063,6.9063,33400.0
2009-09-08 12:40:00,18.55,18.55,18.54,18.55,31900.0,6.91,6.91,6.9063,6.91,31900.0
2009-09-08 12:45:00,18.54,18.55,18.53,18.53,70700.0,6.9063,6.91,6.9026,6.9026,70700.0
2009-09-08 12:50:00,18.53,18.54,18.53,18.54,68100.0,6.9026,6.9063,6.9026,6.9063,68100.0
2009-09-08 12:55:00,18.53,18.54,18.53,18.53,63100.0,6.9026,6.9063,6.9026,6.9026,63100.0
2009-09-08 13:00:00,18.54,18.54,18.53,18.53,61300.0,6.9063,6.9063,6.9026,6.9026,61300.0
2009-09-08 13:05:00,18.53,18.54,18.53,18.54,104600.0,6.9026,6.9063,6.9026,6.9063,104600.0
2009-09-08 13:10:00,18.53,18.54,18.52,18.53,89700.0,6.9026,6.9063,6.8988,6.9026,89700.0
2009-09-08 13:15:00,18.53,18.53,18.52,18.53,116700.0,6.9026,6.9026,6.8988,6.9026,116700.0
2009-09-08 13:20:00,18.52,18.53,18.52,18.52,43400.0,6.8988,6.9026,6.8988,6.8988,43400.0
2009-09-08 13:25:00,18.52,18.53,18.52,18.53,31500.0,6.8988,6.9026,6.8988,6.9026,31500.0
2009-09-08 13:30:00,18.53,18.53,18.51,18.52,51100.0,6.9026,6.9026,6.8951,6.8988,51100.0
2009-09-08 13:35:00,18.51,18.52,18.51,18.52,23900.0,6.8951,6.8988,6.8951,6.8988,23900.0
2009-09-08 13:40:00,18.51,18.54,18.51,18.53,95800.0,6.8951,6.9063,6.8951,6.9026,95800.0
2009-09-08 13:45:00,18.54,18.54,18.53,18.54,23300.0,6.9063,6.9063,6.9026,6.9063,23300.0
2009-09-08 13:50:00,18.54,18.55,18.53,18.55,88700.0,6.9063,6.91,6.9026,6.91,88700.0
2009-09-08 13:55:00,18.55,18.56,18.54,18.56,54100.0,6.91,6.9137,6.9063,6.9137,54100.0
2009-09-08 14:00:00,18.55,18.56,18.54,18.54,98000.0,6.91,6.9137,6.9063,6.9063,98000.0
2009-09-08 14:05:00,18.55,18.55,18.53,18.54,128300.0,6.91,6.91,6.9026,6.9063,128300.0
2009-09-08 14:10:00,18.54,18.54,18.52,18.54,180300.0,6.9063,6.9063,6.8988,6.9063,180300.0
2009-09-08 14:15:00,18.53,18.54,18.53,18.53,31200.0,6.9026,6.9063,6.9026,6.9026,31200.0
2009-09-08 14:20:00,18.53,18.54,18.53,18.53,54500.0,6.9026,6.9063,6.9026,6.9026,54500.0
2009-09-08 14:25:00,18.53,18.54,18.53,18.53,31700.0,6.9026,6.9063,6.9026,6.9026,31700.0
2009-09-08 14:30:00,18.54,18.54,18.53,18.53,67600.0,6.9063,6.9063,6.9026,6.9026,67600.0
2009-09-08 14:35:00,18.53,18.54,18.53,18.53,67000.0,6.9026,6.9063,6.9026,6.9026,67000.0
2009-09-08 14:40:00,18.53,18.54,18.53,18.53,308000.0,6.9026,6.9063,6.9026,6.9026,308000.0
2009-09-08 14:45:00,18.53,18.54,18.53,18.53,79600.0,6.9026,6.9063,6.9026,6.9026,79600.0
2009-09-08 14:50:00,18.53,18.54,18.53,18.54,185900.0,6.9026,6.9063,6.9026,6.9063,185900.0
2009-09-08 14:55:00,18.53,18.54,18.53,18.54,192300.0,6.9026,6.9063,6.9026,6.9063,192300.0
2009-09-08 15:00:00,18.54,18.54,18.52,18.54,274700.0,6.9063,6.9063,6.8988,6.9063,274700.0
2009-09-08 15:05:00,18.53,18.54,18.51,18.52,333200.0,6.9026,6.9063,6.8951,6.8988,333200.0
2009-09-08 15:10:00,18.51,18.52,18.51,18.51,154200.0,6.8951,6.8988,6.8951,6.8951,154200.0
2009-09-08 15:15:00,18.51,18.52,18.51,18.51,251400.0,6.8951,6.8988,6.8951,6.8951,251400.0
2009-09-08 15:20:00,18.51,18.52,18.51,18.52,196100.0,6.8951,6.8988,6.8951,6.8988,196100.0
2009-09-08 15:25:00,18.51,18.52,18.5,18.52,637100.0,6.8951,6.8988,6.8914,6.8988,637100.0
2009-09-08 15:30:00,18.52,18.53,18.51,18.51,487300.0,6.8988,6.9026,6.8951,6.8951,487300.0
2009-09-08 15:35:00,18.52,18.53,18.51,18.52,284700.0,6.8988,6.9026,6.8951,6.8988,284700.0
2009-09-08 15:40:00,18.52,18.53,18.51,18.52,320600.0,6.8988,6.9026,6.8951,6.8988,320600.0
2009-09-08 15:45:00,18.52,18.53,18.5,18.52,624300.0,6.8988,6.9026,6.8914,6.8988,624300.0
2009-09-08 15:50:00,18.52,18.55,18.5,18.52,915600.0,6.8988,6.91,6.8914,6.8988,915600.0
2009-09-08 15:55:00,18.52,18.52,18.51,18.51,749500.0,6.8988,6.8988,6.8951,6.8951,749500.0
2009-09-09 09:30:00,18.56,18.6,18.46,18.46,861200.0,6.9137,6.9286,6.8765,6.8765,861200.0
2009-09-09 09:35:00,18.47,18.59,18.46,18.53,450400.0,6.8802,6.9249,6.8765,6.9026,450400.0
2009-09-09 09:40:00,18.54,18.57,18.53,18.56,183400.0,6.9063,6.9175,6.9026,6.9137,183400.0
2009-09-09 09:45:00,18.56,18.62,18.56,18.6,352300.0,6.9137,6.9361,6.9137,6.9286,352300.0
2009-09-09 09:50:00,18.6,18.64,18.59,18.63,291300.0,6.9286,6.9435,6.9249,6.9398,291300.0
2009-09-09 09:55:00,18.63,18.63,18.56,18.59,492800.0,6.9398,6.9398,6.9137,6.9249,492800.0
2009-09-09 10:00:00,18.59,18.61,18.58,18.59,353400.0,6.9249,6.9324,6.9212,6.9249,353400.0
2009-09-09 10:05:00,18.59,18.6,18.58,18.58,126300.0,6.9249,6.9286,6.9212,6.9212,126300.0
2009-09-09 10:10:00,18.59,18.61,18.58,18.61,238600.0,6.9249,6.9324,6.9212,6.9324,238600.0
2009-09-09 10:15:00,18.61,18.68,18.59,18.64,785600.0,6.9324,6.9584,6.9249,6.9435,785600.0
2009-09-09 10:20:00,18.64,18.65,18.6,18.61,209300.0,6.9435,6.9473,6.9286,6.9324,209300.0
2009-09-09 10:25:00,18.61,18.63,18.57,18.62,531300.0,6.9324,6.9398,6.9175,6.9361,531300.0
2009-09-09 10:30:00,18.61,18.62,18.59,18.6,110800.0,6.9324,6.9361,6.9249,6.9286,110800.0
2009-09-09 10:35:00,18.6,18.6,18.57,18.58,154300.0,6.9286,6.9286,6.9175,6.9212,154300.0
2009-09-09 10:40:00,18.57,18.58,18.55,18.58,164500.0,6.9175,6.9212,6.91,6.9212,164500.0
2009-09-09 10:45:00,18.58,18.59,18.57,18.58,172100.0,6.9212,6.9249,6.9175,6.9212,172100.0
2009-09-09 10:50:00,18.58,18.59,18.57,18.57,172400.0,6.9212,6.9249,6.9175,6.9175,172400.0
2009-09-09 10:55:00,18.58,18.59,18.57,18.59,108000.0,6.9212,6.9249,6.9175,6.9249,108000.0
2009-09-09 11:00:00,18.58,18.6,18.57,18.58,215900.0,6.9212,6.9286,6.9175,6.9212,215900.0
2009-09-09 11:05:00,18.57,18.58,18.56,18.57,96600.0,6.9175,6.9212,6.9137,6.9175,96600.0
2009-09-09 11:10:00,18.56,18.58,18.56,18.57,313100.0,6.9137,6.9212,6.9137,6.9175,313100.0
2009-09-09 11:15:00,18.57,18.58,18.56,18.58,139500.0,6.9175,6.9212,6.9137,6.9212,139500.0
2009-09-09 11:20:00,18.58,18.58,18.57,18.58,249800.0,6.9212,6.9212,6.9175,6.9212,249800.0
2009-09-09 11:25:00,18.58,18.58,18.57,18.58,171900.0,6.9212,6.9212,6.9175,6.9212,171900.0
2009-09-09 11:30:00,18.58,18.58,18.56,18.57,249700.0,6.9212,6.9212,6.9137,6.9175,249700.0
2009-09-09 11:35:00,18.57,18.57,18.56,18.57,92300.0,6.9175,6.9175,6.9137,6.9175,92300.0
2009-09-09 11:40:00,18.57,18.57,18.56,18.56,75600.0,6.9175,6.9175,6.9137,6.9137,75600.0
2009-09-09 11:45:00,18.56,18.57,18.55,18.55,261400.0,6.9137,6.9175,6.91,6.91,261400.0
2009-09-09 11:50:00,18.56,18.56,18.53,18.53,329700.0,6.9137,6.9137,6.9026,6.9026,329700.0
2009-09-09 11:55:00,18.53,18.55,18.53,18.55,107500.0,6.9026,6.91,6.9026,6.91,107500.0
2009-09-09 12:00:00,18.54,18.56,18.54,18.55,164500.0,6.9063,6.9137,6.9063,6.91,164500.0
2009-09-09 12:05:00,18.54,18.57,18.54,18.57,176600.0,6.9063,6.9175,6.9063,6.9175,176600.0
2009-09-09 12:10:00,18.56,18.62,18.56,18.61,156700.0,6.9137,6.9361,6.9137,6.9324,156700.0
2009-09-09 12:15:00,18.62,18.65,18.61,18.65,112800.0,6.9361,6.9473,6.9324,6.9473,112800.0
2009-09-09 12:20:00,18.65,18.65,18.63,18.64,142100.0,6.9473,6.9473,6.9398,6.9435,142100.0
2009-09-09 12:25:00,18.63,18.64,18.63,18.64,48400.0,6.9398,6.9435,6.9398,6.9435,48400.0
2009-09-09 12:30:00,18.64,18.64,18.63,18.64,152000.0,6.9435,6.9435,6.9398,6.9435,152000.0
2009-09-09 12:35:00,18.64,18.64,18.63,18.64,120400.0,6.9435,6.9435,6.9398,6.9435,120400.0
2009-09-09 12:40:00,18.64,18.64,18.63,18.63,98100.0,6.9435,6.9435,6.9398,6.9398,98100.0
2009-09-09 12:45:00,18.63,18.64,18.63,18.64,37200.0,6.9398,6.9435,6.9398,6.9435,37200.0
2009-09-09 12:50:00,18.63,18.64,18.63,18.64,55300.0,6.9398,6.9435,6.9398,6.9435,55300.0
2009-09-09 12:55:00,18.64,18.64,18.62,18.63,188100.0,6.9435,6.9435,6.9361,6.9398,188100.0
2009-09-09 13:00:00,18.63,18.63,18.6,18.62,159500.0,6.9398,6.9398,6.9286,6.9361,159500.0
2009-09-09 13:05:00,18.61,18.62,18.61,18.62,89700.0,6.9324,6.9361,6.9324,6.9361,89700.0
2009-09-09 13:10:00,18.62,18.63,18.61,18.63,91800.0,6.9361,6.9398,6.9324,6.9398,91800.0
2009-09-09 13:15:00,18.64,18.66,18.63,18.65,136700.0,6.9435,6.951,6.9398,6.9473,136700.0
2009-09-09 13:20:00,18.65,18.65,18.64,18.64,79300.0,6.9473,6.9473,6.9435,6.9435,79300.0
2009-09-09 13:25:00,18.65,18.66,18.63,18.65,171000.0,6.9473,6.951,6.9398,6.9473,171000.0
2009-09-09 13:30:00,18.65,18.65,18.63,18.64,116500.0,6.9473,6.9473,6.9398,6.9435,116500.0
2009-09-09 13:35:00,18.63,18.64,18.59,18.62,1068000.0,6.9398,6.9435,6.9249,6.9361,1068000.0
2009-09-09 13:40:00,18.61,18.62,18.61,18.61,55700.0,6.9324,6.9361,6.9324,6.9324,55700.0
2009-09-09 13:45:00,18.61,18.63,18.6,18.6,841100.0,6.9324,6.9398,6.9286,6.9286,841100.0
2009-09-09 13:50:00,18.6,18.62,18.58,18.58,500500.0,6.9286,6.9361,6.9212,6.9212,500500.0
2009-09-09 13:55:00,18.58,18.61,18.58,18.59,315800.0,6.9212,6.9324,6.9212,6.9249,315800.0
2009-09-09 14:00:00,18.59,18.59,18.58,18.59,75100.0,6.9249,6.9249,6.9212,6.9249,75100.0
2009-09-09 14:05:00,18.58,18.59,18.58,18.58,47200.0,6.9212,6.9249,6.9212,6.9212,47200.0
2009-09-09 14:10:00,18.59,18.59,18.56,18.57,186200.0,6.9249,6.9249,6.9137,6.9175,186200.0
2009-09-09 14:15:00,18.57,18.58,18.55,18.56,125900.0,6.9175,6.9212,6.91,6.9137,125900.0
2009-09-09 14:20:00,18.57,18.58,18.57,18.58,62600.0,6.9175,6.9212,6.9175,6.9212,62600.0
2009-09-09 14:25:00,18.57,18.58,18.57,18.58,63800.0,6.9175,6.9212,6.9175,6.9212,63800.0
2009-09-09 14:30:00,18.58,18.58,18.57,18.57,91300.0,6.9212,6.9212,6.9175,6.9175,91300.0
2009-09-09 14:35:00,18.57,18.57,18.56,18.56,81900.0,6.9175,6.9175,6.9137,6.9137,81900.0
2009-09-09 14:40:00,18.56,18.57,18.56,18.56,66700.0,6.9137,6.9175,6.9137,6.9137,66700.0
2009-09-09 14:45:00,18.56,18.57,18.56,18.56,111500.0,6.9137,6.9175,6.9137,6.9137,111500.0
2009-09-09 14:50:00,18.57,18.57,18.55,18.55,255800.0,6.9175,6.9175,6.91,6.91,255800.0
2009-09-09 14:55:00,18.56,18.56,18.55,18.56,91500.0,6.9137,6.9137,6.91,6.9137,91500.0
2009-09-09 15:00:00,18.56,18.57,18.55,18.57,247600.0,6.9137,6.9175,6.91,6.9175,247600.0
2009-09-09 15:05:00,18.57,18.58,18.55,18.56,752300.0,6.9175,6.9212,6.91,6.9137,752300.0
2009-09-09 15:10:00,18.56,18.57,18.54,18.56,659400.0,6.9137,6.9175,6.9063,6.9137,659400.0
2009-09-09 15:15:00,18.56,18.56,18.54,18.54,183900.0,6.9137,6.9137,6.9063,6.9063,183900.0
2009-09-09 15:20:00,18.55,18.57,18.54,18.56,369000.0,6.91,6.9175,6.9063,6.9137,369000.0
2009-09-09 15:25:00,18.57,18.58,18.56,18.57,390700.0,6.9175,6.9212,6.9137,6.9175,390700.0
2009-09-09 15:30:00,18.57,18.58,18.55,18.55,233300.0,6.9175,6.9212,6.91,6.91,233300.0
2009-09-09 15:35:00,18.56,18.57,18.55,18.57,172200.0,6.9137,6.9175,6.91,6.9175,172200.0
2009-09-09 15:40:00,18.57,18.57,18.56,18.57,244300.0,6.9175,6.9175,6.9137,6.9175,244300.0
2009-09-09 15:45:00,18.57,18.58,18.56,18.58,569900.0,6.9175,6.9212,6.9137,6.9212,569900.0
2009-09-09 15:50:00,18.58,18.59,18.57,18.59,474500.0,6.9212,6.9249,6.9175,6.9249,474500.0
2009-09-09 15:55:00,18.59,18.6,18.56,18.6,580500.0,6.9249,6.9286,6.9137,6.9286,580500.0
2009-09-10 09:30:00,18.68,18.7,18.6,18.61,714900.0,6.9584,6.9659,6.9286,6.9324,714900.0
2009-09-10 09:35:00,18.6,18.64,18.56,18.6,342900.0,6.9286,6.9435,6.9137,6.9286,342900.0
2009-09-10 09:40:00,18.59,18.61,18.58,18.6,165900.0,6.9249,6.9324,6.9212,6.9286,165900.0
2009-09-10 09:45:00,18.61,18.62,18.56,18.57,719300.0,6.9324,6.9361,6.9137,6.9175,719300.0
2009-09-10 09:50:00,18.57,18.57,18.43,18.44,721600.0,6.9175,6.9175,6.8653,6.869,721600.0
2009-09-10 09:55:00,18.44,18.45,18.4,18.43,463600.0,6.869,6.8728,6.8541,6.8653,463600.0
2009-09-10 10:00:00,18.43,18.47,18.42,18.43,561600.0,6.8653,6.8802,6.8616,6.8653,561600.0
2009-09-10 10:05:00,18.43,18.45,18.42,18.44,295400.0,6.8653,6.8728,6.8616,6.869,295400.0
2009-09-10 10:10:00,18.44,18.54,18.43,18.53,534500.0,6.869,6.9063,6.8653,6.9026,534500.0
2009-09-10 10:15:00,18.54,18.56,18.5,18.52,490400.0,6.9063,6.9137,6.8914,6.8988,490400.0
2009-09-10 10:20:00,18.51,18.54,18.48,18.5,533800.0,6.8951,6.9063,6.8839,6.8914,533800.0
2009-09-10 10:25:00,18.5,18.55,18.49,18.51,226100.0,6.8914,6.91,6.8877,6.8951,226100.0
2009-09-10 10:30:00,18.51,18.55,18.5,18.5,231300.0,6.8951,6.91,6.8914,6.8914,231300.0
2009-09-10 10:35:00,18.51,18.55,18.5,18.51,1198000.0,6.8951,6.91,6.8914,6.8951,1198000.0
2009-09-10 10:40:00,18.52,18.52,18.5,18.51,227100.0,6.8988,6.8988,6.8914,6.8951,227100.0
2009-09-10 10:45:00,18.52,18.53,18.51,18.53,199100.0,6.8988,6.9026,6.8951,6.9026,199100.0
2009-09-10 10:50:00,18.53,18.55,18.52,18.55,133700.0,6.9026,6.91,6.8988,6.91,133700.0
2009-09-10 10:55:00,18.55,18.61,18.55,18.58,354700.0,6.91,6.9324,6.91,6.9212,354700.0
2009-09-10 11:00:00,18.58,18.61,18.55,18.56,560500.0,6.9212,6.9324,6.91,6.9137,560500.0
2009-09-10 11:05:00,18.57,18.58,18.56,18.56,534800.0,6.9175,6.9212,6.9137,6.9137,534800.0
2009-09-10 11:10:00,18.56,18.57,18.53,18.56,240400.0,6.9137,6.9175,6.9026,6.9137,240400.0
2009-09-10 11:15:00,18.57,18.57,18.54,18.55,296800.0,6.9175,6.9175,6.9063,6.91,296800.0
2009-09-10 11:20:00,18.56,18.56,18.54,18.54,120300.0,6.9137,6.9137,6.9063,6.9063,120300.0
2009-09-10 11:25:00,18.55,18.57,18.54,18.57,112500.0,6.91,6.9175,6.9063,6.9175,112500.0
2009-09-10 11:30:00,18.56,18.57,18.56,18.57,32900.0,6.9137,6.9175,6.9137,6.9175,32900.0
2009-09-10 11:35:00,18.57,18.57,18.56,18.57,79000.0,6.9175,6.9175,6.9137,6.9175,79000.0
2009-09-10 11:40:00,18.56,18.57,18.56,18.57,58600.0,6.9137,6.9175,6.9137,6.9175,58600.0
2009-09-10 11:45:00,18.57,18.57,18.56,18.57,42100.0,6.9175,6.9175,6.9137,6.9175,42100.0
2009-09-10 11:50:00,18.57,18.57,18.55,18.56,409700.0,6.9175,6.9175,6.91,6.9137,409700.0
2009-09-10 11:55:00,18.56,18.57,18.55,18.57,104700.0,6.9137,6.9175,6.91,6.9175,104700.0
2009-09-10 12:00:00,18.57,18.57,18.56,18.57,113200.0,6.9175,6.9175,6.9137,6.9175,113200.0
2009-09-10 12:05:00,18.57,18.57,18.56,18.57,77900.0,6.9175,6.9175,6.9137,6.9175,77900.0
2009-09-10 12:10:00,18.56,18.57,18.56,18.56,54800.0,6.9137,6.9175,6.9137,6.9137,54800.0
2009-09-10 12:15:00,18.57,18.57,18.56,18.56,70900.0,6.9175,6.9175,6.9137,6.9137,70900.0
2009-09-10 12:20:00,18.57,18.58,18.56,18.56,319300.0,6.9175,6.9212,6.9137,6.9137,319300.0
2009-09-10 12:25:00,18.56,18.58,18.56,18.57,120100.0,6.9137,6.9212,6.9137,6.9175,120100.0
2009-09-10 12:30:00,18.58,18.58,18.57,18.58,23500.0,6.9212,6.9212,6.9175,6.9212,23500.0
2009-09-10 12:35:00,18.58,18.59,18.57,18.59,50300.0,6.9212,6.9249,6.9175,6.9249,50300.0
2009-09-10 12:40:00,18.59,18.6,18.58,18.58,80300.0,6.9249,6.9286,6.9212,6.9212,80300.0
2009-09-10 12:45:00,18.58,18.59,18.56,18.56,156900.0,6.9212,6.9249,6.9137,6.9137,156900.0
2009-09-10 12:50:00,18.57,18.57,18.55,18.56,104300.0,6.9175,6.9175,6.91,6.9137,104300.0
2009-09-10 12:55:00,18.55,18.56,18.55,18.56,45700.0,6.91,6.9137,6.91,6.9137,45700.0
2009-09-10 13:00:00,18.56,18.56,18.55,18.56,35300.0,6.9137,6.9137,6.91,6.9137,35300.0
2009-09-10 13:05:00,18.55,18.56,18.55,18.56,174000.0,6.91,6.9137,6.91,6.9137,174000.0
2009-09-10 13:10:00,18.56,18.56,18.55,18.55,51800.0,6.9137,6.9137,6.91,6.91,51800.0
2009-09-10 13:15:00,18.56,18.56,18.55,18.56,41500.0,6.9137,6.9137,6.91,6.9137,41500.0
2009-09-10 13:20:00,18.56,18.56,18.55,18.55,47900.0,6.9137,6.9137,6.91,6.91,47900.0
2009-09-10 13:25:00,18.56,18.56,18.55,18.56,77100.0,6.9137,6.9137,6.91,6.9137,77100.0
2009-09-10 13:30:00,18.56,18.57,18.55,18.56,210600.0,6.9137,6.9175,6.91,6.9137,210600.0
2009-09-10 13:35:00,18.55,18.56,18.55,18.56,193600.0,6.91,6.9137,6.91,6.9137,193600.0
2009-09-10 13:40:00,18.56,18.56,18.54,18.55,187900.0,6.9137,6.9137,6.9063,6.91,187900.0
2009-09-10 13:45:00,18.54,18.55,18.53,18.54,272400.0,6.9063,6.91,6.9026,6.9063,272400.0
2009-09-10 13:50:00,18.54,18.55,18.53,18.54,216400.0,6.9063,6.91,6.9026,6.9063,216400.0
2009-09-10 13:55:00,18.55,18.55,18.53,18.54,128700.0,6.91,6.91,6.9026,6.9063,128700.0
2009-09-10 14:00:00,18.54,18.55,18.53,18.55,170000.0,6.9063,6.91,6.9026,6.91,170000.0
2009-09-10 14:05:00,18.55,18.55,18.54,18.55,88900.0,6.91,6.91,6.9063,6.91,88900.0
2009-09-10 14:10:00,18.54,18.55,18.54,18.54,215100.0,6.9063,6.91,6.9063,6.9063,215100.0
2009-09-10 14:15:00,18.55,18.55,18.54,18.55,69300.0,6.91,6.91,6.9063,6.91,69300.0
2009-09-10 14:20:00,18.54,18.55,18.53,18.54,274000.0,6.9063,6.91,6.9026,6.9063,274000.0
2009-09-10 14:25:00,18.54,18.55,18.53,18.54,268800.0,6.9063,6.91,6.9026,6.9063,268800.0
2009-09-10 14:30:00,18.54,18.54,18.53,18.54,47600.0,6.9063,6.9063,6.9026,6.9063,47600.0
2009-09-10 14:35:00,18.54,18.55,18.53,18.53,198300.0,6.9063,6.91,6.9026,6.9026,198300.0
2009-09-10 14:40:00,18.54,18.54,18.53,18.54,98000.0,6.9063,6.9063,6.9026,6.9063,98000.0
2009-09-10 14:45:00,18.54,18.54,18.53,18.54,81200.0,6.9063,6.9063,6.9026,6.9063,81200.0
2009-09-10 14:50:00,18.54,18.54,18.53,18.54,101700.0,6.9063,6.9063,6.9026,6.9063,101700.0
2009-09-10 14:55:00,18.54,18.54,18.53,18.54,109700.0,6.9063,6.9063,6.9026,6.9063,109700.0
2009-09-10 15:00:00,18.54,18.54,18.53,18.54,115800.0,6.9063,6.9063,6.9026,6.9063,115800.0
2009-09-10 15:05:00,18.54,18.54,18.51,18.52,526200.0,6.9063,6.9063,6.8951,6.8988,526200.0
2009-09-10 15:10:00,18.52,18.52,18.51,18.52,129100.0,6.8988,6.8988,6.8951,6.8988,129100.0
2009-09-10 15:15:00,18.51,18.52,18.5,18.51,306400.0,6.8951,6.8988,6.8914,6.8951,306400.0
2009-09-10 15:20:00,18.51,18.52,18.51,18.52,72300.0,6.8951,6.8988,6.8951,6.8988,72300.0
2009-09-10 15:25:00,18.51,18.53,18.51,18.51,327300.0,6.8951,6.9026,6.8951,6.8951,327300.0
2009-09-10 15:30:00,18.52,18.52,18.51,18.52,257400.0,6.8988,6.8988,6.8951,6.8988,257400.0
2009-09-10 15:35:00,18.52,18.54,18.5,18.52,661000.0,6.8988,6.9063,6.8914,6.8988,661000.0
2009-09-10 15:40:00,18.52,18.53,18.5,18.51,612800.0,6.8988,6.9026,6.8914,6.8951,612800.0
2009-09-10 15:45:00,18.51,18.52,18.5,18.51,716400.0,6.8951,6.8988,6.8914,6.8951,716400.0
2009-09-10 15:50:00,18.51,18.52,18.49,18.51,1141100.0,6.8951,6.8988,6.8877,6.8951,1141100.0
2009-09-10 15:55:00,18.51,18.53,18.51,18.52,1302500.0,6.8951,6.9026,6.8951,6.8988,1302500.0
2009-09-11 09:30:00,18.35,18.35,18.1,18.13,1084600.0,6.9636,6.9636,6.8687,6.8801,1084600.0
2009-09-11 09:35:00,18.13,18.19,18.12,18.17,447400.0,6.8801,6.9029,6.8763,6.8953,447400.0
2009-09-11 09:40:00,18.16,18.18,18.14,18.16,433000.0,6.8915,6.8991,6.8839,6.8915,433000.0
2009-09-11 09:45:00,18.16,18.21,18.15,18.2,297700.0,6.8915,6.9105,6.8877,6.9067,297700.0
2009-09-11 09:50:00,18.19,18.25,18.19,18.25,271200.0,6.9029,6.9257,6.9029,6.9257,271200.0
2009-09-11 09:55:00,18.25,18.27,18.17,18.18,582400.0,6.9257,6.9333,6.8953,6.8991,582400.0
2009-09-11 10:00:00,18.18,18.2,18.12,18.15,535000.0,6.8991,6.9067,6.8763,6.8877,535000.0
2009-09-11 10:05:00,18.15,18.16,18.14,18.16,279400.0,6.8877,6.8915,6.8839,6.8915,279400.0
2009-09-11 10:10:00,18.15,18.18,18.13,18.14,342300.0,6.8877,6.8991,6.8801,6.8839,342300.0
2009-09-11 10:15:00,18.13,18.14,18.1,18.11,342700.0,6.8801,6.8839,6.8687,6.8725,342700.0
2009-09-11 10:20:00,18.1,18.14,18.06,18.1,666000.0,6.8687,6.8839,6.8536,6.8687,666000.0
2009-09-11 10:25:00,18.09,18.13,18.08,18.1,275500.0,6.865,6.8801,6.8612,6.8687,275500.0
2009-09-11 10:30:00,18.1,18.1,18.01,18.01,721300.0,6.8687,6.8687,6.8346,6.8346,721300.0
2009-09-11 10:35:00,18.01,18.02,18.0,18.01,369700.0,6.8346,6.8384,6.8308,6.8346,369700.0
2009-09-11 10:40:00,18.01,18.02,18.01,18.01,329500.0,6.8346,6.8384,6.8346,6.8346,329500.0
2009-09-11 10:45:00,18.02,18.09,18.01,18.09,554000.0,6.8384,6.865,6.8346,6.865,554000.0
2009-09-11 10:50:00,18.09,18.09,18.08,18.09,104300.0,6.865,6.865,6.8612,6.865,104300.0
2009-09-11 10:55:00,18.08,18.1,18.05,18.1,364100.0,6.8612,6.8687,6.8498,6.8687,364100.0
2009-09-11 11:00:00,18.1,18.11,18.09,18.11,84700.0,6.8687,6.8725,6.865,6.8725,84700.0
2009-09-11 11:05:00,18.11,18.12,18.1,18.11,103600.0,6.8725,6.8763,6.8687,6.8725,103600.0
2009-09-11 11:10:00,18.12,18.12,18.11,18.12,63700.0,6.8763,6.8763,6.8725,6.8763,63700.0
2009-09-11 11:15:00,18.12,18.13,18.1,18.11,433800.0,6.8763,6.8801,6.8687,6.8725,433800.0
2009-09-11 11:20:00,18.11,18.15,18.11,18.15,300500.0,6.8725,6.8877,6.8725,6.8877,300500.0
2009-09-11 11:25:00,18.15,18.15,18.14,18.15,145600.0,6.8877,6.8877,6.8839,6.8877,145600.0
2009-09-11 11:30:00,18.14,18.19,18.14,18.19,215100.0,6.8839,6.9029,6.8839,6.9029,215100.0
2009-09-11 11:35:00,18.18,18.21,18.18,18.21,150100.0,6.8991,6.9105,6.8991,6.9105,150100.0
2009-09-11 11:40:00,18.2,18.23,18.2,18.21,328200.0,6.9067,6.9181,6.9067,6.9105,328200.0
2009-09-11 11:45:00,18.22,18.23,18.21,18.21,237100.0,6.9143,6.9181,6.9105,6.9105,237100.0
2009-09-11 11:50:00,18.21,18.22,18.21,18.21,76700.0,6.9105,6.9143,6.9105,6.9105,76700.0
2009-09-11 11:55:00,18.21,18.23,18.21,18.23,194500.0,6.9105,6.9181,6.9105,6.9181,194500.0
2009-09-11 12:00:00,18.22,18.23,18.2,18.2,146100.0,6.9143,6.9181,6.9067,6.9067,146100.0
2009-09-11 12:05:00,18.2,18.21,18.2,18.21,115100.0,6.9067,6.9105,6.9067,6.9105,115100.0
2009-09-11 12:10:00,18.2,18.21,18.2,18.21,88400.0,6.9067,6.9105,6.9067,6.9105,88400.0
2009-09-11 12:15:00,18.2,18.21,18.2,18.2,33800.0,6.9067,6.9105,6.9067,6.9067,33800.0
2009-09-11 12:20:00,18.2,18.21,18.2,18.21,50900.0,6.9067,6.9105,6.9067,6.9105,50900.0
2009-09-11 12:25:00,18.21,18.21,18.2,18.2,82900.0,6.9105,6.9105,6.9067,6.9067,82900.0
2009-09-11 12:30:00,18.2,18.21,18.2,18.2,83900.0,6.9067,6.9105,6.9067,6.9067,83900.0
2009-09-11 12:35:00,18.2,18.2,18.16,18.16,212600.0,6.9067,6.9067,6.8915,6.8915,212600.0
2009-09-11 12:40:00,18.16,18.17,18.14,18.16,202300.0,6.8915,6.8953,6.8839,6.8915,202300.0
2009-09-11 12:45:00,18.16,18.19,18.13,18.19,279900.0,6.8915,6.9029,6.8801,6.9029,279900.0
2009-09-11 12:50:00,18.19,18.21,18.16,18.19,1076200.0,6.9029,6.9105,6.8915,6.9029,1076200.0
2009-09-11 12:55:00,18.19,18.19,18.16,18.17,191300.0,6.9029,6.9029,6.8915,6.8953,191300.0
2009-09-11 13:00:00,18.18,18.18,18.17,18.17,50700.0,6.8991,6.8991,6.8953,6.8953,50700.0
2009-09-11 13:05:00,18.17,18.18,18.14,18.14,68700.0,6.8953,6.8991,6.8839,6.8839,68700.0
2009-09-11 13:10:00,18.15,18.15,18.14,18.14,57400.0,6.8877,6.8877,6.8839,6.8839,57400.0
2009-09-11 13:15:00,18.14,18.15,18.14,18.15,45300.0,6.8839,6.8877,6.8839,6.8877,45300.0
2009-09-11 13:20:00,18.14,18.15,18.12,18.13,118200.0,6.8839,6.8877,6.8763,6.8801,118200.0
2009-09-11 13:25:00,18.12,18.13,18.11,18.12,86100.0,6.8763,6.8801,6.8725,6.8763,86100.0
2009-09-11 13:30:00,18.11,18.12,18.11,18.12,68100.0,6.8725,6.8763,6.8725,6.8763,68100.0
2009-09-11 13:35:00,18.11,18.14,18.11,18.14,121500.0,6.8725,6.8839,6.8725,6.8839,121500.0
2009-09-11 13:40:00,18.14,18.14,18.13,18.13,84100.0,6.8839,6.8839,6.8801,6.8801,84100.0
2009-09-11 13:45:00,18.13,18.15,18.13,18.15,106500.0,6.8801,6.8877,6.8801,6.8877,106500.0
2009-09-11 13:50:00,18.15,18.18,18.15,18.17,119000.0,6.8877,6.8991,6.8877,6.8953,119000.0
2009-09-11 13:55:00,18.17,18.17,18.14,18.15,82500.0,6.8953,6.8953,6.8839,6.8877,82500.0
2009-09-11 14:00:00,18.14,18.21,18.14,18.2,231400.0,6.8839,6.9105,6.8839,6.9067,231400.0
2009-09-11 14:05:00,18.21,18.21,18.19,18.2,143900.0,6.9105,6.9105,6.9029,6.9067,143900.0
2009-09-11 14:10:00,18.2,18.21,18.19,18.21,97400.0,6.9067,6.9105,6.9029,6.9105,97400.0
2009-09-11 14:15:00,18.21,18.24,18.2,18.23,200100.0,6.9105,6.9219,6.9067,6.9181,200100.0
2009-09-11 14:20:00,18.22,18.23,18.22,18.22,34800.0,6.9143,6.9181,6.9143,6.9143,34800.0
2009-09-11 14:25:00,18.23,18.23,18.22,18.23,83300.0,6.9181,6.9181,6.9143,6.9181,83300.0
2009-09-11 14:30:00,18.23,18.24,18.22,18.23,151600.0,6.9181,6.9219,6.9143,6.9181,151600.0
2009-09-11 14:35:00,18.23,18.24,18.22,18.23,82000.0,6.9181,6.9219,6.9143,6.9181,82000.0
2009-09-11 14:40:00,18.23,18.25,18.22,18.25,105100.0,6.9181,6.9257,6.9143,6.9257,105100.0
2009-09-11 14:45:00,18.25,18.25,18.24,18.25,66700.0,6.9257,6.9257,6.9219,6.9257,66700.0
2009-09-11 14:50:00,18.25,18.25,18.24,18.25,54200.0,6.9257,6.9257,6.9219,6.9257,54200.0
2009-09-11 14:55:00,18.25,18.25,18.24,18.24,74600.0,6.9257,6.9257,6.9219,6.9219,74600.0
2009-09-11 15:00:00,18.25,18.25,18.24,18.24,64700.0,6.9257,6.9257,6.9219,6.9219,64700.0
2009-09-11 15:05:00,18.24,18.25,18.24,18.24,46900.0,6.9219,6.9257,6.9219,6.9219,46900.0
2009-09-11 15:10:00,18.24,18.25,18.23,18.24,135000.0,6.9219,6.9257,6.9181,6.9219,135000.0
2009-09-11 15:15:00,18.24,18.24,18.23,18.24,69900.0,6.9219,6.9219,6.9181,6.9219,69900.0
2009-09-11 15:20:00,18.24,18.24,18.23,18.24,80100.0,6.9219,6.9219,6.9181,6.9219,80100.0
2009-09-11 15:25:00,18.24,18.24,18.23,18.24,86300.0,6.9219,6.9219,6.9181,6.9219,86300.0
2009-09-11 15:30:00,18.24,18.24,18.23,18.24,82200.0,6.9219,6.9219,6.9181,6.9219,82200.0
2009-09-11 15:35:00,18.23,18.24,18.21,18.21,196100.0,6.9181,6.9219,6.9105,6.9105,196100.0
2009-09-11 15:40:00,18.22,18.23,18.21,18.23,263700.0,6.9143,6.9181,6.9105,6.9181,263700.0
2009-09-11 15:45:00,18.23,18.23,18.19,18.21,446300.0,6.9181,6.9181,6.9029,6.9105,446300.0
2009-09-11 15:50:00,18.21,18.21,18.15,18.15,807600.0,6.9105,6.9105,6.8877,6.8877,807600.0
2009-09-11 15:55:00,18.16,18.17,18.14,18.15,950600.0,6.8915,6.8953,6.8839,6.8877,950600.0
2009-09-14 09:30:00,18.15,18.23,18.13,18.14,372800.0,6.8877,6.9181,6.8801,6.8839,372800.0
2009-09-14 09:35:00,18.14,18.15,18.12,18.13,335100.0,6.8839,6.8877,6.8763,6.8801,335100.0
2009-09-14 09:40:00,18.14,18.16,18.13,18.16,87600.0,6.8839,6.8915,6.8801,6.8915,87600.0
2009-09-14 09:45:00,18.16,18.16,18.11,18.13,402700.0,6.8915,6.8915,6.8725,6.8801,402700.0
2009-09-14 09:50:00,18.13,18.17,18.12,18.13,279100.0,6.8801,6.8953,6.8763,6.8801,279100.0
2009-09-14 09:55:00,18.13,18.14,18.11,18.13,236300.0,6.8801,6.8839,6.8725,6.8801,236300.0
2009-09-14 10:00:00,18.13,18.17,18.11,18.16,204600.0,6.8801,6.8953,6.8725,6.8915,204600.0
2009-09-14 10:05:00,18.16,18.17,18.15,18.15,191900.0,6.8915,6.8953,6.8877,6.8877,191900.0
2009-09-14 10:10:00,18.15,18.16,18.11,18.12,249700.0,6.8877,6.8915,6.8725,6.8763,249700.0
2009-09-14 10:15:00,18.12,18.12,18.1,18.1,184500.0,6.8763,6.8763,6.8687,6.8687,184500.0
2009-09-14 10:20:00,18.11,18.11,18.08,18.09,267800.0,6.8725,6.8725,6.8612,6.865,267800.0
2009-09-14 10:25:00,18.08,18.1,18.07,18.07,259000.0,6.8612,6.8687,6.8574,6.8574,259000.0
2009-09-14 10:30:00,18.07,18.08,18.07,18.08,115400.0,6.8574,6.8612,6.8574,6.8612,115400.0
2009-09-14 10:35:00,18.08,18.09,18.05,18.09,313300.0,6.8612,6.865,6.8498,6.865,313300.0
2009-09-14 10:40:00,18.09,18.1,18.06,18.07,166800.0,6.865,6.8687,6.8536,6.8574,166800.0
2009-09-14 10:45:00,18.07,18.09,18.06,18.09,174600.0,6.8574,6.865,6.8536,6.865,174600.0
2009-09-14 10:50:00,18.09,18.1,18.07,18.08,251400.0,6.865,6.8687,6.8574,6.8612,251400.0
2009-09-14 10:55:00,18.08,18.12,18.07,18.07,261000.0,6.8612,6.8763,6.8574,6.8574,261000.0
2009-09-14 11:00:00,18.08,18.09,18.07,18.08,554400.0,6.8612,6.865,6.8574,6.8612,554400.0
2009-09-14 11:05:00,18.09,18.11,18.08,18.11,297800.0,6.865,6.8725,6.8612,6.8725,297800.0
2009-09-14 11:10:00,18.11,18.15,18.1,18.15,129300.0,6.8725,6.8877,6.8687,6.8877,129300.0
2009-09-14 11:15:00,18.15,18.16,18.14,18.16,125100.0,6.8877,6.8915,6.8839,6.8915,125100.0
2009-09-14 11:20:00,18.16,18.18,18.15,18.17,173000.0,6.8915,6.8991,6.8877,6.8953,173000.0
2009-09-14 11:25:00,18.17,18.19,18.16,18.17,323000.0,6.8953,6.9029,6.8915,6.8953,323000.0
2009-09-14 11:30:00,18.17,18.18,18.16,18.17,206800.0,6.8953,6.8991,6.8915,6.8953,206800.0
2009-09-14 11:35:00,18.17,18.17,18.15,18.15,226200.0,6.8953,6.8953,6.8877,6.8877,226200.0
2009-09-14 11:40:00,18.15,18.16,18.13,18.13,136000.0,6.8877,6.8915,6.8801,6.8801,136000.0
2009-09-14 11:45:00,18.14,18.14,18.13,18.14,53100.0,6.8839,6.8839,6.8801,6.8839,53100.0
2009-09-14 11:50:00,18.14,18.14,18.13,18.14,42500.0,6.8839,6.8839,6.8801,6.8839,42500.0
2009-09-14 11:55:00,18.14,18.14,18.13,18.14,41200.0,6.8839,6.8839,6.8801,6.8839,41200.0
2009-09-14 12:00:00,18.14,18.15,18.13,18.14,60700.0,6.8839,6.8877,6.8801,6.8839,60700.0
2009-09-14 12:05:00,18.15,18.16,18.13,18.14,118500.0,6.8877,6.8915,6.8801,6.8839,118500.0
2009-09-14 12:10:00,18.14,18.14,18.12,18.13,67500.0,6.8839,6.8839,6.8763,6.8801,67500.0
2009-09-14 12:15:00,18.12,18.13,18.11,18.11,49200.0,6.8763,6.8801,6.8725,6.8725,49200.0
2009-09-14 12:20:00,18.11,18.12,18.11,18.12,49700.0,6.8725,6.8763,6.8725,6.8763,49700.0
2009-09-14 12:25:00,18.11,18.12,18.1,18.11,65800.0,6.8725,6.8763,6.8687,6.8725,65800.0
2009-09-14 12:30:00,18.11,18.12,18.1,18.12,95300.0,6.8725,6.8763,6.8687,6.8763,95300.0
2009-09-14 12:35:00,18.12,18.13,18.11,18.13,45400.0,6.8763,6.8801,6.8725,6.8801,45400.0
2009-09-14 12:40:00,18.13,18.13,18.11,18.12,97000.0,6.8801,6.8801,6.8725,6.8763,97000.0
2009-09-14 12:45:00,18.11,18.12,18.11,18.12,66600.0,6.8725,6.8763,6.8725,6.8763,66600.0
2009-09-14 12:50:00,18.12,18.12,18.11,18.12,29400.0,6.8763,6.8763,6.8725,6.8763,29400.0
2009-09-14 12:55:00,18.12,18.12,18.11,18.12,70400.0,6.8763,6.8763,6.8725,6.8763,70400.0
2009-09-14 13:00:00,18.12,18.12,18.1,18.11,129100.0,6.8763,6.8763,6.8687,6.8725,129100.0
2009-09-14 13:05:00,18.1,18.11,18.1,18.11,93400.0,6.8687,6.8725,6.8687,6.8725,93400.0
2009-09-14 13:10:00,18.11,18.12,18.1,18.11,168400.0,6.8725,6.8763,6.8687,6.8725,168400.0
2009-09-14 13:15:00,18.11,18.13,18.11,18.12,109000.0,6.8725,6.8801,6.8725,6.8763,109000.0
2009-09-14 13:20:00,18.13,18.13,18.09,18.09,381100.0,6.8801,6.8801,6.865,6.865,381100.0
2009-09-14 13:25:00,18.1,18.11,18.07,18.09,389600.0,6.8687,6.8725,6.8574,6.865,389600.0
2009-09-14 13:30:00,18.09,18.11,18.07,18.08,462200.0,6.865,6.8725,6.8574,6.8612,462200.0
2009-09-14 13:35:00,18.1,18.1,18.07,18.1,183800.0,6.8687,6.8687,6.8574,6.8687,183800.0
2009-09-14 13:40:00,18.1,18.11,18.09,18.1,44700.0,6.8687,6.8725,6.865,6.8687,44700.0
2009-09-14 13:45:00,18.1,18.11,18.1,18.11,25400.0,6.8687,6.8725,6.8687,6.8725,25400.0
2009-09-14 13:50:00,18.1,18.11,18.08,18.08,248800.0,6.8687,6.8725,6.8612,6.8612,248800.0
2009-09-14 13:55:00,18.09,18.09,18.05,18.05,579800.0,6.865,6.865,6.8498,6.8498,579800.0
2009-09-14 14:00:00,18.05,18.11,18.05,18.08,443000.0,6.8498,6.8725,6.8498,6.8612,443000.0
2009-09-14 14:05:00,18.07,18.08,18.07,18.08,37600.0,6.8574,6.8612,6.8574,6.8612,37600.0
2009-09-14 14:10:00,18.08,18.09,18.07,18.09,162100.0,6.8612,6.865,6.8574,6.865,162100.0
2009-09-14 14:15:00,18.09,18.09,18.07,18.08,76400.0,6.865,6.865,6.8574,6.8612,76400.0
2009-09-14 14:20:00,18.07,18.09,18.07,18.08,76000.0,6.8574,6.865,6.8574,6.8612,76000.0
2009-09-14 14:25:00,18.08,18.09,18.07,18.08,217200.0,6.8612,6.865,6.8574,6.8612,217200.0
2009-09-14 14:30:00,18.08,18.1,18.07,18.08,266400.0,6.8612,6.8687,6.8574,6.8612,266400.0
2009-09-14 14:35:00,18.08,18.08,18.07,18.08,67100.0,6.8612,6.8612,6.8574,6.8612,67100.0
2009-09-14 14:40:00,18.08,18.09,18.07,18.08,138200.0,6.8612,6.865,6.8574,6.8612,138200.0
2009-09-14 14:45:00,18.08,18.09,18.07,18.08,466800.0,6.8612,6.865,6.8574,6.8612,466800.0
2009-09-14 14:50:00,18.07,18.09,18.07,18.08,104400.0,6.8574,6.865,6.8574,6.8612,104400.0
2009-09-14 14:55:00,18.09,18.09,18.04,18.04,579100.0,6.865,6.865,6.846,6.846,579100.0
2009-09-14 15:00:00,18.04,18.11,18.0,18.01,977600.0,6.846,6.8725,6.8308,6.8346,977600.0
2009-09-14 15:05:00,18.02,18.03,18.01,18.01,248900.0,6.8384,6.8422,6.8346,6.8346,248900.0
2009-09-14 15:10:00,18.02,18.02,18.0,18.01,229700.0,6.8384,6.8384,6.8308,6.8346,229700.0
2009-09-14 15:15:00,18.01,18.01,18.0,18.01,54000.0,6.8346,6.8346,6.8308,6.8346,54000.0
2009-09-14 15:20:00,18.01,18.01,17.98,17.98,557400.0,6.8346,6.8346,6.8232,6.8232,557400.0
2009-09-14 15:25:00,17.99,17.99,17.94,17.95,1008500.0,6.827,6.827,6.808,6.8118,1008500.0
2009-09-14 15:30:00,17.95,17.96,17.93,17.94,698400.0,6.8118,6.8156,6.8042,6.808,698400.0
2009-09-14 15:35:00,17.94,17.98,17.93,17.98,423500.0,6.808,6.8232,6.8042,6.8232,423500.0
2009-09-14 15:40:00,17.98,18.0,17.96,17.97,713800.0,6.8232,6.8308,6.8156,6.8194,713800.0
2009-09-14 15:45:00,17.98,17.98,17.96,17.97,399200.0,6.8232,6.8232,6.8156,6.8194,399200.0
2009-09-14 15:50:00,17.96,17.97,17.95,17.96,733200.0,6.8156,6.8194,6.8118,6.8156,733200.0
2009-09-14 15:55:00,17.97,17.99,17.96,17.98,1132800.0,6.8194,6.827,6.8156,6.8232,1132800.0
2009-09-15 09:30:00,18.03,18.1,17.91,17.92,943200.0,6.8422,6.8687,6.7966,6.8004,943200.0
2009-09-15 09:35:00,17.91,17.92,17.85,17.88,538800.0,6.7966,6.8004,6.7739,6.7853,538800.0
2009-09-15 09:40:00,17.88,17.94,17.88,17.93,246600.0,6.7853,6.808,6.7853,6.8042,246600.0
2009-09-15 09:45:00,17.92,17.98,17.92,17.95,254000.0,6.8004,6.8232,6.8004,6.8118,254000.0
2009-09-15 09:50:00,17.96,17.96,17.9,17.9,242200.0,6.8156,6.8156,6.7929,6.7929,242200.0
2009-09-15 09:55:00,17.9,17.91,17.8,17.81,524700.0,6.7929,6.7966,6.7549,6.7587,524700.0
2009-09-15 10:00:00,17.81,17.81,17.77,17.77,549400.0,6.7587,6.7587,6.7435,6.7435,549400.0
2009-09-15 10:05:00,17.78,17.8,17.77,17.8,414200.0,6.7473,6.7549,6.7435,6.7549,414200.0
2009-09-15 10:10:00,17.79,17.83,17.78,17.81,176800.0,6.7511,6.7663,6.7473,6.7587,176800.0
2009-09-15 10:15:00,17.81,17.88,17.8,17.88,209400.0,6.7587,6.7853,6.7549,6.7853,209400.0
2009-09-15 10:20:00,17.88,17.92,17.87,17.92,161100.0,6.7853,6.8004,6.7815,6.8004,161100.0
2009-09-15 10:25:00,17.92,17.97,17.91,17.96,330700.0,6.8004,6.8194,6.7966,6.8156,330700.0
2009-09-15 10:30:00,17.96,17.97,17.9,17.92,275400.0,6.8156,6.8194,6.7929,6.8004,275400.0
2009-09-15 10:35:00,17.91,17.95,17.91,17.95,73700.0,6.7966,6.8118,6.7966,6.8118,73700.0
2009-09-15 10:40:00,17.94,17.98,17.94,17.98,109800.0,6.808,6.8232,6.808,6.8232,109800.0
2009-09-15 10:45:00,17.97,17.98,17.94,17.98,128100.0,6.8194,6.8232,6.808,6.8232,128100.0
2009-09-15 10:50:00,17.98,17.99,17.95,17.95,139800.0,6.8232,6.827,6.8118,6.8118,139800.0
2009-09-15 10:55:00,17.95,18.0,17.95,18.0,186000.0,6.8118,6.8308,6.8118,6.8308,186000.0
2009-09-15 11:00:00,17.99,18.0,17.95,17.95,195800.0,6.827,6.8308,6.8118,6.8118,195800.0
2009-09-15 11:05:00,17.95,17.97,17.95,17.97,110700.0,6.8118,6.8194,6.8118,6.8194,110700.0
2009-09-15 11:10:00,17.97,17.97,17.96,17.96,77000.0,6.8194,6.8194,6.8156,6.8156,77000.0
2009-09-15 11:15:00,17.97,17.97,17.92,17.93,169900.0,6.8194,6.8194,6.8004,6.8042,169900.0
2009-09-15 11:20:00,17.94,17.94,17.93,17.94,51900.0,6.808,6.808,6.8042,6.808,51900.0
2009-09-15 11:25:00,17.93,17.94,17.92,17.93,132300.0,6.8042,6.808,6.8004,6.8042,132300.0
2009-09-15 11:30:00,17.92,17.95,17.91,17.95,198500.0,6.8004,6.8118,6.7966,6.8118,198500.0
2009-09-15 11:35:00,17.95,17.98,17.94,17.97,257200.0,6.8118,6.8232,6.808,6.8194,257200.0
2009-09-15 11:40:00,17.97,18.0,17.96,18.0,314000.0,6.8194,6.8308,6.8156,6.8308,314000.0
2009-09-15 11:45:00,18.0,18.02,17.99,18.02,412400.0,6.8308,6.8384,6.827,6.8384,412400.0
2009-09-15 11:50:00,18.01,18.02,17.99,18.0,146900.0,6.8346,6.8384,6.827,6.8308,146900.0
2009-09-15 11:55:00,18.0,18.04,17.99,18.03,135400.0,6.8308,6.846,6.827,6.8422,135400.0
2009-09-15 12:00:00,18.04,18.07,18.03,18.07,332300.0,6.846,6.8574,6.8422,6.8574,332300.0
2009-09-15 12:05:00,18.07,18.08,18.06,18.08,133000.0,6.8574,6.8612,6.8536,6.8612,133000.0
2009-09-15 12:10:00,18.08,18.08,18.07,18.07,101600.0,6.8612,6.8612,6.8574,6.8574,101600.0
2009-09-15 12:15:00,18.07,18.08,18.06,18.06,89700.0,6.8574,6.8612,6.8536,6.8536,89700.0
2009-09-15 12:20:00,18.07,18.07,18.04,18.07,197900.0,6.8574,6.8574,6.846,6.8574,197900.0
2009-09-15 12:25:00,18.06,18.07,18.04,18.05,71500.0,6.8536,6.8574,6.846,6.8498,71500.0
2009-09-15 12:30:00,18.04,18.05,18.03,18.03,46300.0,6.846,6.8498,6.8422,6.8422,46300.0
2009-09-15 12:35:00,18.03,18.04,18.02,18.02,72100.0,6.8422,6.846,6.8384,6.8384,72100.0
2009-09-15 12:40:00,18.03,18.03,18.02,18.03,46800.0,6.8422,6.8422,6.8384,6.8422,46800.0
2009-09-15 12:45:00,18.03,18.03,18.02,18.02,32700.0,6.8422,6.8422,6.8384,6.8384,32700.0
2009-09-15 12:50:00,18.02,18.04,18.02,18.04,92100.0,6.8384,6.846,6.8384,6.846,92100.0
2009-09-15 12:55:00,18.04,18.04,18.03,18.04,36800.0,6.846,6.846,6.8422,6.846,36800.0
2009-09-15 13:00:00,18.04,18.04,18.0,18.0,136900.0,6.846,6.846,6.8308,6.8308,136900.0
2009-09-15 13:05:00,18.0,18.01,18.0,18.0,98500.0,6.8308,6.8346,6.8308,6.8308,98500.0
2009-09-15 13:10:00,18.0,18.01,17.99,18.0,245500.0,6.8308,6.8346,6.827,6.8308,245500.0
2009-09-15 13:15:00,18.0,18.01,18.0,18.0,51100.0,6.8308,6.8346,6.8308,6.8308,51100.0
2009-09-15 13:20:00,18.0,18.01,17.97,17.98,122800.0,6.8308,6.8346,6.8194,6.8232,122800.0
2009-09-15 13:25:00,17.98,17.98,17.97,17.97,55600.0,6.8232,6.8232,6.8194,6.8194,55600.0
2009-09-15 13:30:00,17.97,17.98,17.96,17.97,99400.0,6.8194,6.8232,6.8156,6.8194,99400.0
2009-09-15 13:35:00,17.96,17.97,17.95,17.95,85300.0,6.8156,6.8194,6.8118,6.8118,85300.0
2009-09-15 13:40:00,17.95,17.98,17.95,17.97,219500.0,6.8118,6.8232,6.8118,6.8194,219500.0
2009-09-15 13:45:00,17.97,17.97,17.96,17.97,80600.0,6.8194,6.8194,6.8156,6.8194,80600.0
2009-09-15 13:50:00,17.97,17.97,17.96,17.97,78900.0,6.8194,6.8194,6.8156,6.8194,78900.0
2009-09-15 13:55:00,17.97,17.97,17.95,17.97,200600.0,6.8194,6.8194,6.8118,6.8194,200600.0
2009-09-15 14:00:00,17.97,17.98,17.95,17.96,435800.0,6.8194,6.8232,6.8118,6.8156,435800.0
2009-09-15 14:05:00,17.96,17.97,17.95,17.96,133300.0,6.8156,6.8194,6.8118,6.8156,133300.0
2009-09-15 14:10:00,17.95,17.98,17.95,17.97,206700.0,6.8118,6.8232,6.8118,6.8194,206700.0
2009-09-15 14:15:00,17.98,17.98,17.95,17.95,111900.0,6.8232,6.8232,6.8118,6.8118,111900.0
2009-09-15 14:20:00,17.95,17.96,17.92,17.94,822500.0,6.8118,6.8156,6.8004,6.808,822500.0
2009-09-15 14:25:00,17.93,17.97,17.93,17.95,281300.0,6.8042,6.8194,6.8042,6.8118,281300.0
2009-09-15 14:30:00,17.95,17.95,17.93,17.94,150500.0,6.8118,6.8118,6.8042,6.808,150500.0
2009-09-15 14:35:00,17.94,17.96,17.93,17.94,167500.0,6.808,6.8156,6.8042,6.808,167500.0
2009-09-15 14:40:00,17.93,17.94,17.92,17.93,122500.0,6.8042,6.808,6.8004,6.8042,122500.0
2009-09-15 14:45:00,17.93,17.95,17.9,17.95,214600.0,6.8042,6.8118,6.7929,6.8118,214600.0
2009-09-15 14:50:00,17.95,17.96,17.94,17.95,255400.0,6.8118,6.8156,6.808,6.8118,255400.0
2009-09-15 14:55:00,17.96,17.97,17.95,17.96,58500.0,6.8156,6.8194,6.8118,6.8156,58500.0
2009-09-15 15:00:00,17.96,17.97,17.94,17.94,123600.0,6.8156,6.8194,6.808,6.808,123600.0
2009-09-15 15:05:00,17.94,17.95,17.94,17.94,72000.0,6.808,6.8118,6.808,6.808,72000.0
2009-09-15 15:10:00,17.94,17.95,17.94,17.94,77600.0,6.808,6.8118,6.808,6.808,77600.0
2009-09-15 15:15:00,17.95,17.95,17.94,17.94,114100.0,6.8118,6.8118,6.808,6.808,114100.0
2009-09-15 15:20:00,17.94,17.98,17.94,17.98,288400.0,6.808,6.8232,6.808,6.8232,288400.0
2009-09-15 15:25:00,17.98,17.98,17.94,17.96,107700.0,6.8232,6.8232,6.808,6.8156,107700.0
2009-09-15 15:30:00,17.96,17.97,17.94,17.95,258400.0,6.8156,6.8194,6.808,6.8118,258400.0
2009-09-15 15:35:00,17.95,17.95,17.94,17.95,208200.0,6.8118,6.8118,6.808,6.8118,208200.0
2009-09-15 15:40:00,17.94,17.95,17.91,17.93,557700.0,6.808,6.8118,6.7966,6.8042,557700.0
2009-09-15 15:45:00,17.94,17.94,17.91,17.91,267800.0,6.808,6.808,6.7966,6.7966,267800.0
2009-09-15 15:50:00,17.91,17.93,17.91,17.92,308000.0,6.7966,6.8042,6.7966,6.8004,308000.0
2009-09-15 15:55:00,17.92,17.93,17.91,17.93,788600.0,6.8004,6.8042,6.7966,6.8042,788600.0
2009-09-16 09:30:00,18.01,18.03,17.92,17.97,415800.0,6.8346,6.8422,6.8004,6.8194,415800.0
2009-09-16 09:35:00,17.98,18.02,17.95,18.01,211300.0,6.8232,6.8384,6.8118,6.8346,211300.0
2009-09-16 09:40:00,18.02,18.03,17.98,18.0,227800.0,6.8384,6.8422,6.8232,6.8308,227800.0
2009-09-16 09:45:00,17.99,18.01,17.97,17.98,168400.0,6.827,6.8346,6.8194,6.8232,168400.0
2009-09-16 09:50:00,17.97,17.99,17.97,17.97,137800.0,6.8194,6.827,6.8194,6.8194,137800.0
2009-09-16 09:55:00,17.98,17.98,17.97,17.98,83900.0,6.8232,6.8232,6.8194,6.8232,83900.0
2009-09-16 10:00:00,17.98,17.99,17.96,17.99,231200.0,6.8232,6.827,6.8156,6.827,231200.0
2009-09-16 10:05:00,17.98,18.0,17.98,17.99,83900.0,6.8232,6.8308,6.8232,6.827,83900.0
2009-09-16 10:10:00,17.99,18.03,17.98,18.02,216800.0,6.827,6.8422,6.8232,6.8384,216800.0
2009-09-16 10:15:00,18.02,18.08,18.02,18.07,230700.0,6.8384,6.8612,6.8384,6.8574,230700.0
2009-09-16 10:20:00,18.06,18.07,18.02,18.03,149700.0,6.8536,6.8574,6.8384,6.8422,149700.0
2009-09-16 10:25:00,18.03,18.04,18.03,18.03,51300.0,6.8422,6.846,6.8422,6.8422,51300.0
2009-09-16 10:30:00,18.03,18.04,18.02,18.03,121600.0,6.8422,6.846,6.8384,6.8422,121600.0
2009-09-16 10:35:00,18.03,18.04,18.02,18.03,61500.0,6.8422,6.846,6.8384,6.8422,61500.0
2009-09-16 10:40:00,18.04,18.05,18.03,18.05,78300.0,6.846,6.8498,6.8422,6.8498,78300.0
2009-09-16 10:45:00,18.05,18.06,18.04,18.05,82400.0,6.8498,6.8536,6.846,6.8498,82400.0
2009-09-16 10:50:00,18.05,18.07,18.05,18.07,33700.0,6.8498,6.8574,6.8498,6.8574,33700.0
2009-09-16 10:55:00,18.07,18.07,18.06,18.06,33200.0,6.8574,6.8574,6.8536,6.8536,33200.0
2009-09-16 11:00:00,18.06,18.07,18.06,18.06,100800.0,6.8536,6.8574,6.8536,6.8536,100800.0
2009-09-16 11:05:00,18.06,18.07,18.05,18.06,223100.0,6.8536,6.8574,6.8498,6.8536,223100.0
2009-09-16 11:10:00,18.05,18.08,18.05,18.07,194000.0,6.8498,6.8612,6.8498,6.8574,194000.0
2009-09-16 11:15:00,18.08,18.1,18.06,18.1,461200.0,6.8612,6.8687,6.8536,6.8687,461200.0
2009-09-16 11:20:00,18.09,18.1,18.08,18.08,109400.0,6.865,6.8687,6.8612,6.8612,109400.0
2009-09-16 11:25:00,18.08,18.09,18.08,18.09,51000.0,6.8612,6.865,6.8612,6.865,51000.0
2009-09-16 11:30:00,18.08,18.09,18.08,18.09,81500.0,6.8612,6.865,6.8612,6.865,81500.0
2009-09-16 11:35:00,18.09,18.1,18.08,18.09,85400.0,6.865,6.8687,6.8612,6.865,85400.0
2009-09-16 11:40:00,18.1,18.11,18.09,18.11,151200.0,6.8687,6.8725,6.865,6.8725,151200.0
2009-09-16 11:45:00,18.11,18.12,18.1,18.11,132000.0,6.8725,6.8763,6.8687,6.8725,132000.0
2009-09-16 11:50:00,18.12,18.12,18.11,18.12,97600.0,6.8763,6.8763,6.8725,6.8763,97600.0
2009-09-16 11:55:00,18.12,18.16,18.11,18.16,315900.0,6.8763,6.8915,6.8725,6.8915,315900.0
2009-09-16 12:00:00,18.15,18.16,18.15,18.16,218700.0,6.8877,6.8915,6.8877,6.8915,218700.0
2009-09-16 12:05:00,18.15,18.16,18.15,18.15,66800.0,6.8877,6.8915,6.8877,6.8877,66800.0
2009-09-16 12:10:00,18.16,18.16,18.14,18.15,301500.0,6.8915,6.8915,6.8839,6.8877,301500.0
2009-09-16 12:15:00,18.16,18.16,18.14,18.16,246000.0,6.8915,6.8915,6.8839,6.8915,246000.0
2009-09-16 12:20:00,18.16,18.16,18.15,18.16,78400.0,6.8915,6.8915,6.8877,6.8915,78400.0
2009-09-16 12:25:00,18.15,18.16,18.12,18.13,212300.0,6.8877,6.8915,6.8763,6.8801,212300.0
2009-09-16 12:30:00,18.12,18.13,18.1,18.1,147400.0,6.8763,6.8801,6.8687,6.8687,147400.0
2009-09-16 12:35:00,18.1,18.11,18.1,18.1,66000.0,6.8687,6.8725,6.8687,6.8687,66000.0
2009-09-16 12:40:00,18.1,18.15,18.1,18.14,287300.0,6.8687,6.8877,6.8687,6.8839,287300.0
2009-09-16 12:45:00,18.15,18.17,18.15,18.17,142200.0,6.8877,6.8953,6.8877,6.8953,142200.0
2009-09-16 12:50:00,18.17,18.17,18.15,18.16,255000.0,6.8953,6.8953,6.8877,6.8915,255000.0
2009-09-16 12:55:00,18.15,18.17,18.15,18.17,142100.0,6.8877,6.8953,6.8877,6.8953,142100.0
2009-09-16 13:00:00,18.16,18.19,18.16,18.19,124600.0,6.8915,6.9029,6.8915,6.9029,124600.0
2009-09-16 13:05:00,18.18,18.19,18.18,18.19,104200.0,6.8991,6.9029,6.8991,6.9029,104200.0
2009-09-16 13:10:00,18.18,18.19,18.18,18.19,85100.0,6.8991,6.9029,6.8991,6.9029,85100.0
2009-09-16 13:15:00,18.19,18.2,18.18,18.2,120000.0,6.9029,6.9067,6.8991,6.9067,120000.0
2009-09-16 13:20:00,18.2,18.2,18.19,18.2,66000.0,6.9067,6.9067,6.9029,6.9067,66000.0
2009-09-16 13:25:00,18.19,18.2,18.19,18.2,77000.0,6.9029,6.9067,6.9029,6.9067,77000.0
2009-09-16 13:30:00,18.2,18.2,18.19,18.2,99600.0,6.9067,6.9067,6.9029,6.9067,99600.0
2009-09-16 13:35:00,18.19,18.19,18.17,18.17,133800.0,6.9029,6.9029,6.8953,6.8953,133800.0
2009-09-16 13:40:00,18.17,18.18,18.17,18.18,65200.0,6.8953,6.8991,6.8953,6.8991,65200.0
2009-09-16 13:45:00,18.18,18.18,18.17,18.18,61400.0,6.8991,6.8991,6.8953,6.8991,61400.0
2009-09-16 13:50:00,18.18,18.19,18.17,18.19,141300.0,6.8991,6.9029,6.8953,6.9029,141300.0
2009-09-16 13:55:00,18.19,18.2,18.18,18.19,107000.0,6.9029,6.9067,6.8991,6.9029,107000.0
2009-09-16 14:00:00,18.19,18.2,18.18,18.18,140200.0,6.9029,6.9067,6.8991,6.8991,140200.0
2009-09-16 14:05:00,18.19,18.19,18.18,18.19,105200.0,6.9029,6.9029,6.8991,6.9029,105200.0
2009-09-16 14:10:00,18.19,18.19,18.18,18.19,101900.0,6.9029,6.9029,6.8991,6.9029,101900.0
2009-09-16 14:15:00,18.19,18.19,18.16,18.16,195500.0,6.9029,6.9029,6.8915,6.8915,195500.0
2009-09-16 14:20:00,18.17,18.2,18.16,18.19,211500.0,6.8953,6.9067,6.8915,6.9029,211500.0
2009-09-16 14:25:00,18.19,18.22,18.19,18.21,259000.0,6.9029,6.9143,6.9029,6.9105,259000.0
2009-09-16 14:30:00,18.22,18.22,18.18,18.2,296000.0,6.9143,6.9143,6.8991,6.9067,296000.0
2009-09-16 14:35:00,18.2,18.2,18.19,18.19,65800.0,6.9067,6.9067,6.9029,6.9029,65800.0
2009-09-16 14:40:00,18.19,18.2,18.18,18.19,111100.0,6.9029,6.9067,6.8991,6.9029,111100.0
2009-09-16 14:45:00,18.19,18.21,18.18,18.21,182500.0,6.9029,6.9105,6.8991,6.9105,182500.0
2009-09-16 14:50:00,18.21,18.23,18.2,18.23,134600.0,6.9105,6.9181,6.9067,6.9181,134600.0
2009-09-16 14:55:00,18.22,18.23,18.2,18.21,168600.0,6.9143,6.9181,6.9067,6.9105,168600.0
2009-09-16 15:00:00,18.21,18.23,18.2,18.22,347800.0,6.9105,6.9181,6.9067,6.9143,347800.0
2009-09-16 15:05:00,18.21,18.22,18.21,18.21,83600.0,6.9105,6.9143,6.9105,6.9105,83600.0
2009-09-16 15:10:00,18.22,18.24,18.21,18.24,246500.0,6.9143,6.9219,6.9105,6.9219,246500.0
2009-09-16 15:15:00,18.24,18.25,18.23,18.25,148800.0,6.9219,6.9257,6.9181,6.9257,148800.0
2009-09-16 15:20:00,18.25,18.27,18.24,18.26,238400.0,6.9257,6.9333,6.9219,6.9295,238400.0
2009-09-16 15:25:00,18.27,18.29,18.25,18.29,529400.0,6.9333,6.9409,6.9257,6.9409,529400.0
2009-09-16 15:30:00,18.29,18.29,18.24,18.24,216000.0,6.9409,6.9409,6.9219,6.9219,216000.0
2009-09-16 15:35:00,18.24,18.25,18.23,18.23,138800.0,6.9219,6.9257,6.9181,6.9181,138800.0
2009-09-16 15:40:00,18.23,18.24,18.21,18.22,380900.0,6.9181,6.9219,6.9105,6.9143,380900.0
2009-09-16 15:45:00,18.22,18.24,18.21,18.22,519300.0,6.9143,6.9219,6.9105,6.9143,519300.0
2009-09-16 15:50:00,18.23,18.23,18.19,18.19,642300.0,6.9181,6.9181,6.9029,6.9029,642300.0
2009-09-16 15:55:00,18.19,18.22,18.19,18.22,1269900.0,6.9029,6.9143,6.9029,6.9143,1269900.0
2009-09-17 09:30:00,18.24,18.3,18.24,18.25,541600.0,6.9219,6.9446,6.9219,6.9257,541600.0
2009-09-17 09:35:00,18.25,18.29,18.21,18.21,427800.0,6.9257,6.9409,6.9105,6.9105,427800.0
2009-09-17 09:40:00,18.21,18.22,18.19,18.19,106800.0,6.9105,6.9143,6.9029,6.9029,106800.0
2009-09-17 09:45:00,18.2,18.22,18.19,18.19,75500.0,6.9067,6.9143,6.9029,6.9029,75500.0
2009-09-17 09:50:00,18.2,18.2,18.18,18.19,100900.0,6.9067,6.9067,6.8991,6.9029,100900.0
2009-09-17 09:55:00,18.19,18.23,18.18,18.23,114400.0,6.9029,6.9181,6.8991,6.9181,114400.0
2009-09-17 10:00:00,18.23,18.25,18.19,18.19,202800.0,6.9181,6.9257,6.9029,6.9029,202800.0
2009-09-17 10:05:00,18.19,18.22,18.19,18.21,155100.0,6.9029,6.9143,6.9029,6.9105,155100.0
2009-09-17 10:10:00,18.21,18.22,18.2,18.2,85100.0,6.9105,6.9143,6.9067,6.9067,85100.0
2009-09-17 10:15:00,18.2,18.21,18.17,18.19,426600.0,6.9067,6.9105,6.8953,6.9029,426600.0
2009-09-17 10:20:00,18.18,18.19,18.14,18.15,179300.0,6.8991,6.9029,6.8839,6.8877,179300.0
2009-09-17 10:25:00,18.14,18.17,18.12,18.17,256300.0,6.8839,6.8953,6.8763,6.8953,256300.0
2009-09-17 10:30:00,18.17,18.17,18.14,18.15,99600.0,6.8953,6.8953,6.8839,6.8877,99600.0
2009-09-17 10:35:00,18.16,18.16,18.12,18.13,109700.0,6.8915,6.8915,6.8763,6.8801,109700.0
2009-09-17 10:40:00,18.12,18.13,18.11,18.12,82500.0,6.8763,6.8801,6.8725,6.8763,82500.0
2009-09-17 10:45:00,18.12,18.12,18.1,18.1,148700.0,6.8763,6.8763,6.8687,6.8687,148700.0
2009-09-17 10:50:00,18.1,18.11,18.06,18.06,666100.0,6.8687,6.8725,6.8536,6.8536,666100.0
2009-09-17 10:55:00,18.07,18.08,18.01,18.02,793100.0,6.8574,6.8612,6.8346,6.8384,793100.0
2009-09-17 11:00:00,18.02,18.02,17.97,18.0,678100.0,6.8384,6.8384,6.8194,6.8308,678100.0
2009-09-17 11:05:00,18.0,18.01,17.94,17.96,938200.0,6.8308,6.8346,6.808,6.8156,938200.0
2009-09-17 11:10:00,17.96,17.99,17.92,17.92,654400.0,6.8156,6.827,6.8004,6.8004,654400.0
2009-09-17 11:15:00,17.92,17.95,17.9,17.92,470100.0,6.8004,6.8118,6.7929,6.8004,470100.0
2009-09-17 11:20:00,17.92,17.95,17.91,17.95,397400.0,6.8004,6.8118,6.7966,6.8118,397400.0
2009-09-17 11:25:00,17.95,17.98,17.94,17.97,149400.0,6.8118,6.8232,6.808,6.8194,149400.0
2009-09-17 11:30:00,17.98,18.0,17.97,17.98,148500.0,6.8232,6.8308,6.8194,6.8232,148500.0
2009-09-17 11:35:00,17.97,17.99,17.95,17.95,167300.0,6.8194,6.827,6.8118,6.8118,167300.0
2009-09-17 11:40:00,17.95,17.97,17.93,17.94,477200.0,6.8118,6.8194,6.8042,6.808,477200.0
2009-09-17 11:45:00,17.93,17.95,17.92,17.94,363000.0,6.8042,6.8118,6.8004,6.808,363000.0
2009-09-17 11:50:00,17.94,17.97,17.94,17.97,114000.0,6.808,6.8194,6.808,6.8194,114000.0
2009-09-17 11:55:00,17.97,17.99,17.96,17.99,160900.0,6.8194,6.827,6.8156,6.827,160900.0
2009-09-17 12:00:00,17.99,18.0,17.95,17.97,477000.0,6.827,6.8308,6.8118,6.8194,477000.0
2009-09-17 12:05:00,17.97,18.0,17.96,17.98,278800.0,6.8194,6.8308,6.8156,6.8232,278800.0
2009-09-17 12:10:00,17.98,18.0,17.96,17.99,217200.0,6.8232,6.8308,6.8156,6.827,217200.0
2009-09-17 12:15:00,18.0,18.0,17.96,17.97,400900.0,6.8308,6.8308,6.8156,6.8194,400900.0
2009-09-17 12:20:00,17.97,17.97,17.95,17.97,148900.0,6.8194,6.8194,6.8118,6.8194,148900.0
2009-09-17 12:25:00,17.97,17.98,17.96,17.97,105900.0,6.8194,6.8232,6.8156,6.8194,105900.0
2009-09-17 12:30:00,17.98,17.98,17.97,17.98,41500.0,6.8232,6.8232,6.8194,6.8232,41500.0
2009-09-17 12:35:00,17.97,17.98,17.96,17.97,132900.0,6.8194,6.8232,6.8156,6.8194,132900.0
2009-09-17 12:40:00,17.98,17.99,17.96,17.99,143200.0,6.8232,6.827,6.8156,6.827,143200.0
2009-09-17 12:45:00,17.99,17.99,17.96,17.96,90700.0,6.827,6.827,6.8156,6.8156,90700.0
2009-09-17 12:50:00,17.96,17.98,17.96,17.98,79600.0,6.8156,6.8232,6.8156,6.8232,79600.0
2009-09-17 12:55:00,17.97,17.99,17.96,17.96,154800.0,6.8194,6.827,6.8156,6.8156,154800.0
2009-09-17 13:00:00,17.96,17.98,17.96,17.98,36200.0,6.8156,6.8232,6.8156,6.8232,36200.0
2009-09-17 13:05:00,17.98,18.0,17.97,18.0,144400.0,6.8232,6.8308,6.8194,6.8308,144400.0
2009-09-17 13:10:00,18.0,18.0,17.98,17.98,407300.0,6.8308,6.8308,6.8232,6.8232,407300.0
2009-09-17 13:15:00,17.98,17.99,17.96,17.96,69600.0,6.8232,6.827,6.8156,6.8156,69600.0
2009-09-17 13:20:00,17.97,17.97,17.94,17.95,288200.0,6.8194,6.8194,6.808,6.8118,288200.0
2009-09-17 13:25:00,17.95,17.95,17.91,17.92,181700.0,6.8118,6.8118,6.7966,6.8004,181700.0
2009-09-17 13:30:00,17.92,17.92,17.9,17.92,190000.0,6.8004,6.8004,6.7929,6.8004,190000.0
2009-09-17 13:35:00,17.92,17.92,17.91,17.92,38200.0,6.8004,6.8004,6.7966,6.8004,38200.0
2009-09-17 13:40:00,17.92,17.92,17.9,17.9,84600.0,6.8004,6.8004,6.7929,6.7929,84600.0
2009-09-17 13:45:00,17.91,17.91,17.9,17.91,104900.0,6.7966,6.7966,6.7929,6.7966,104900.0
2009-09-17 13:50:00,17.91,17.91,17.89,17.91,349600.0,6.7966,6.7966,6.7891,6.7966,349600.0
2009-09-17 13:55:00,17.91,17.92,17.9,17.92,118800.0,6.7966,6.8004,6.7929,6.8004,118800.0
2009-09-17 14:00:00,17.92,17.95,17.91,17.95,128200.0,6.8004,6.8118,6.7966,6.8118,128200.0
2009-09-17 14:05:00,17.95,17.96,17.94,17.95,76500.0,6.8118,6.8156,6.808,6.8118,76500.0
2009-09-17 14:10:00,17.96,17.98,17.95,17.98,160000.0,6.8156,6.8232,6.8118,6.8232,160000.0
2009-09-17 14:15:00,17.98,17.98,17.97,17.97,31400.0,6.8232,6.8232,6.8194,6.8194,31400.0
2009-09-17 14:20:00,17.98,18.05,17.97,17.97,126500.0,6.8232,6.8498,6.8194,6.8194,126500.0
2009-09-17 14:25:00,17.98,17.98,17.97,17.98,35300.0,6.8232,6.8232,6.8194,6.8232,35300.0
2009-09-17 14:30:00,17.98,18.0,17.97,18.0,157700.0,6.8232,6.8308,6.8194,6.8308,157700.0
2009-09-17 14:35:00,18.0,18.01,17.99,18.0,66200.0,6.8308,6.8346,6.827,6.8308,66200.0
2009-09-17 14:40:00,18.01,18.02,18.0,18.02,57400.0,6.8346,6.8384,6.8308,6.8384,57400.0
2009-09-17 14:45:00,18.01,18.03,18.01,18.02,93400.0,6.8346,6.8422,6.8346,6.8384,93400.0
2009-09-17 14:50:00,18.03,18.03,18.0,18.01,204300.0,6.8422,6.8422,6.8308,6.8346,204300.0
2009-09-17 14:55:00,18.01,18.02,17.99,18.0,151500.0,6.8346,6.8384,6.827,6.8308,151500.0
2009-09-17 15:00:00,18.01,18.02,18.0,18.01,80600.0,6.8346,6.8384,6.8308,6.8346,80600.0
2009-09-17 15:05:00,18.02,18.02,18.01,18.01,66100.0,6.8384,6.8384,6.8346,6.8346,66100.0
2009-09-17 15:10:00,18.01,18.02,18.01,18.01,50100.0,6.8346,6.8384,6.8346,6.8346,50100.0
2009-09-17 15:15:00,18.01,18.02,18.01,18.02,49100.0,6.8346,6.8384,6.8346,6.8384,49100.0
2009-09-17 15:20:00,18.02,18.05,18.0,18.04,215400.0,6.8384,6.8498,6.8308,6.846,215400.0
2009-09-17 15:25:00,18.04,18.05,18.02,18.04,218100.0,6.846,6.8498,6.8384,6.846,218100.0
2009-09-17 15:30:00,18.04,18.05,18.02,18.03,142700.0,6.846,6.8498,6.8384,6.8422,142700.0
2009-09-17 15:35:00,18.02,18.08,18.02,18.06,461000.0,6.8384,6.8612,6.8384,6.8536,461000.0
2009-09-17 15:40:00,18.05,18.06,18.01,18.02,179600.0,6.8498,6.8536,6.8346,6.8384,179600.0
2009-09-17 15:45:00,18.01,18.02,17.99,18.01,338000.0,6.8346,6.8384,6.827,6.8346,338000.0
2009-09-17 15:50:00,18.02,18.03,17.99,18.01,448800.0,6.8384,6.8422,6.827,6.8346,448800.0
2009-09-17 15:55:00,18.0,18.04,18.0,18.04,592600.0,6.8308,6.846,6.8308,6.846,592600.0
2009-09-18 09:30:00,18.08,18.08,18.01,18.06,2867400.0,6.8612,6.8612,6.8346,6.8536,2867400.0
2009-09-18 09:35:00,18.06,18.07,17.99,18.07,343700.0,6.8536,6.8574,6.827,6.8574,343700.0
2009-09-18 09:40:00,18.07,18.07,18.0,18.03,229700.0,6.8574,6.8574,6.8308,6.8422,229700.0
2009-09-18 09:45:00,18.04,18.06,18.01,18.03,139000.0,6.846,6.8536,6.8346,6.8422,139000.0
2009-09-18 09:50:00,18.03,18.05,17.98,17.98,220000.0,6.8422,6.8498,6.8232,6.8232,220000.0
2009-09-18 09:55:00,17.99,18.0,17.97,17.99,127200.0,6.827,6.8308,6.8194,6.827,127200.0
2009-09-18 10:00:00,17.99,18.01,17.98,18.01,183600.0,6.827,6.8346,6.8232,6.8346,183600.0
2009-09-18 10:05:00,18.0,18.03,18.0,18.03,100100.0,6.8308,6.8422,6.8308,6.8422,100100.0
2009-09-18 10:10:00,18.02,18.05,18.0,18.04,119200.0,6.8384,6.8498,6.8308,6.846,119200.0
2009-09-18 10:15:00,18.05,18.05,18.01,18.02,93400.0,6.8498,6.8498,6.8346,6.8384,93400.0
2009-09-18 10:20:00,18.02,18.04,17.99,18.0,464700.0,6.8384,6.846,6.827,6.8308,464700.0
2009-09-18 10:25:00,17.99,18.03,17.98,18.02,285000.0,6.827,6.8422,6.8232,6.8384,285000.0
2009-09-18 10:30:00,18.02,18.04,18.01,18.03,147200.0,6.8384,6.846,6.8346,6.8422,147200.0
2009-09-18 10:35:00,18.03,18.05,18.0,18.0,208500.0,6.8422,6.8498,6.8308,6.8308,208500.0
2009-09-18 10:40:00,18.0,18.02,18.0,18.02,70000.0,6.8308,6.8384,6.8308,6.8384,70000.0
2009-09-18 10:45:00,18.01,18.02,18.0,18.0,138100.0,6.8346,6.8384,6.8308,6.8308,138100.0
2009-09-18 10:50:00,18.0,18.02,18.0,18.01,94500.0,6.8308,6.8384,6.8308,6.8346,94500.0
2009-09-18 10:55:00,18.02,18.04,18.01,18.04,101100.0,6.8384,6.846,6.8346,6.846,101100.0
2009-09-18 11:00:00,18.04,18.05,18.03,18.04,105800.0,6.846,6.8498,6.8422,6.846,105800.0
2009-09-18 11:05:00,18.05,18.05,18.04,18.04,69200.0,6.8498,6.8498,6.846,6.846,69200.0
2009-09-18 11:10:00,18.04,18.05,18.03,18.03,84400.0,6.846,6.8498,6.8422,6.8422,84400.0
2009-09-18 11:15:00,18.04,18.04,18.02,18.02,156000.0,6.846,6.846,6.8384,6.8384,156000.0
2009-09-18 11:20:00,18.02,18.03,18.0,18.0,499800.0,6.8384,6.8422,6.8308,6.8308,499800.0
2009-09-18 11:25:00,18.01,18.02,18.0,18.0,262500.0,6.8346,6.8384,6.8308,6.8308,262500.0
2009-09-18 11:30:00,18.01,18.01,18.0,18.01,93900.0,6.8346,6.8346,6.8308,6.8346,93900.0
2009-09-18 11:35:00,18.01,18.01,18.0,18.0,32600.0,6.8346,6.8346,6.8308,6.8308,32600.0
2009-09-18 11:40:00,18.0,18.01,18.0,18.01,209000.0,6.8308,6.8346,6.8308,6.8346,209000.0
2009-09-18 11:45:00,18.01,18.02,17.99,18.0,316100.0,6.8346,6.8384,6.827,6.8308,316100.0
2009-09-18 11:50:00,17.99,18.0,17.98,17.99,152100.0,6.827,6.8308,6.8232,6.827,152100.0
2009-09-18 11:55:00,17.99,18.0,17.98,17.99,73400.0,6.827,6.8308,6.8232,6.827,73400.0
2009-09-18 12:00:00,17.99,17.99,17.96,17.96,80400.0,6.827,6.827,6.8156,6.8156,80400.0
2009-09-18 12:05:00,17.96,17.97,17.96,17.96,58000.0,6.8156,6.8194,6.8156,6.8156,58000.0
2009-09-18 12:10:00,17.97,17.98,17.96,17.97,49900.0,6.8194,6.8232,6.8156,6.8194,49900.0
2009-09-18 12:15:00,17.98,17.99,17.97,17.99,42100.0,6.8232,6.827,6.8194,6.827,42100.0
2009-09-18 12:20:00,17.98,17.99,17.97,17.97,74300.0,6.8232,6.827,6.8194,6.8194,74300.0
2009-09-18 12:25:00,17.97,17.98,17.96,17.96,155800.0,6.8194,6.8232,6.8156,6.8156,155800.0
2009-09-18 12:30:00,17.97,18.01,17.95,17.99,408400.0,6.8194,6.8346,6.8118,6.827,408400.0
2009-09-18 12:35:00,18.0,18.0,17.98,17.98,249700.0,6.8308,6.8308,6.8232,6.8232,249700.0
2009-09-18 12:40:00,17.99,17.99,17.98,17.99,83500.0,6.827,6.827,6.8232,6.827,83500.0
2009-09-18 12:45:00,17.98,17.99,17.98,17.98,21900.0,6.8232,6.827,6.8232,6.8232,21900.0
2009-09-18 12:50:00,17.98,17.99,17.98,17.98,39400.0,6.8232,6.827,6.8232,6.8232,39400.0
2009-09-18 12:55:00,17.98,18.0,17.98,18.0,67800.0,6.8232,6.8308,6.8232,6.8308,67800.0
2009-09-18 13:00:00,17.99,18.0,17.98,17.98,206900.0,6.827,6.8308,6.8232,6.8232,206900.0
2009-09-18 13:05:00,17.99,17.99,17.98,17.99,41800.0,6.827,6.827,6.8232,6.827,41800.0
2009-09-18 13:10:00,17.98,17.99,17.97,17.98,118400.0,6.8232,6.827,6.8194,6.8232,118400.0
2009-09-18 13:15:00,17.98,17.99,17.95,17.96,592300.0,6.8232,6.827,6.8118,6.8156,592300.0
2009-09-18 13:20:00,17.96,17.99,17.96,17.98,365600.0,6.8156,6.827,6.8156,6.8232,365600.0
2009-09-18 13:25:00,17.98,17.99,17.97,17.99,62300.0,6.8232,6.827,6.8194,6.827,62300.0
2009-09-18 13:30:00,17.98,17.99,17.98,17.99,66000.0,6.8232,6.827,6.8232,6.827,66000.0
2009-09-18 13:35:00,17.99,17.99,17.98,17.98,66200.0,6.827,6.827,6.8232,6.8232,66200.0
2009-09-18 13:40:00,17.99,17.99,17.98,17.99,30600.0,6.827,6.827,6.8232,6.827,30600.0
2009-09-18 13:45:00,17.99,18.0,17.98,18.0,173500.0,6.827,6.8308,6.8232,6.8308,173500.0
2009-09-18 13:50:00,17.99,18.0,17.98,17.98,194000.0,6.827,6.8308,6.8232,6.8232,194000.0
2009-09-18 13:55:00,17.98,18.0,17.98,17.99,138900.0,6.8232,6.8308,6.8232,6.827,138900.0
2009-09-18 14:00:00,17.99,18.02,17.99,18.02,122700.0,6.827,6.8384,6.827,6.8384,122700.0
2009-09-18 14:05:00,18.02,18.02,18.01,18.02,95000.0,6.8384,6.8384,6.8346,6.8384,95000.0
2009-09-18 14:10:00,18.01,18.02,18.01,18.02,68400.0,6.8346,6.8384,6.8346,6.8384,68400.0
2009-09-18 14:15:00,18.02,18.02,18.01,18.01,73500.0,6.8384,6.8384,6.8346,6.8346,73500.0
2009-09-18 14:20:00,18.01,18.02,18.01,18.02,91300.0,6.8346,6.8384,6.8346,6.8384,91300.0
2009-09-18 14:25:00,18.01,18.02,18.01,18.02,73300.0,6.8346,6.8384,6.8346,6.8384,73300.0
2009-09-18 14:30:00,18.01,18.03,18.01,18.03,121300.0,6.8346,6.8422,6.8346,6.8422,121300.0
2009-09-18 14:35:00,18.03,18.03,18.0,18.03,464900.0,6.8422,6.8422,6.8308,6.8422,464900.0
2009-09-18 14:40:00,18.02,18.03,18.02,18.03,75500.0,6.8384,6.8422,6.8384,6.8422,75500.0
2009-09-18 14:45:00,18.03,18.04,18.02,18.04,123600.0,6.8422,6.846,6.8384,6.846,123600.0
2009-09-18 14:50:00,18.03,18.04,18.03,18.03,60000.0,6.8422,6.846,6.8422,6.8422,60000.0
2009-09-18 14:55:00,18.03,18.04,18.0,18.02,343300.0,6.8422,6.846,6.8308,6.8384,343300.0
2009-09-18 15:00:00,18.01,18.03,18.0,18.02,400900.0,6.8346,6.8422,6.8308,6.8384,400900.0
2009-09-18 15:05:00,18.02,18.03,18.0,18.01,541800.0,6.8384,6.8422,6.8308,6.8346,541800.0
2009-09-18 15:10:00,18.01,18.04,18.01,18.01,212300.0,6.8346,6.846,6.8346,6.8346,212300.0
2009-09-18 15:15:00,18.01,18.02,18.0,18.0,109200.0,6.8346,6.8384,6.8308,6.8308,109200.0
2009-09-18 15:20:00,18.0,18.01,18.0,18.0,128100.0,6.8308,6.8346,6.8308,6.8308,128100.0
2009-09-18 15:25:00,18.01,18.02,18.0,18.01,247400.0,6.8346,6.8384,6.8308,6.8346,247400.0
2009-09-18 15:30:00,18.0,18.01,17.98,18.0,283900.0,6.8308,6.8346,6.8232,6.8308,283900.0
2009-09-18 15:35:00,18.01,18.01,17.98,17.98,247500.0,6.8346,6.8346,6.8232,6.8232,247500.0
2009-09-18 15:40:00,17.98,17.99,17.97,17.97,318300.0,6.8232,6.827,6.8194,6.8194,318300.0
2009-09-18 15:45:00,17.98,17.99,17.97,17.99,142900.0,6.8232,6.827,6.8194,6.827,142900.0
2009-09-18 15:50:00,17.99,17.99,17.97,17.97,353100.0,6.827,6.827,6.8194,6.8194,353100.0
2009-09-18 15:55:00,17.96,17.98,17.95,17.96,610300.0,6.8156,6.8232,6.8118,6.8156,610300.0
2009-09-21 09:30:00,17.86,17.88,17.79,17.8,598000.0,6.7777,6.7853,6.7511,6.7549,598000.0
2009-09-21 09:35:00,17.79,17.82,17.77,17.78,278800.0,6.7511,6.7625,6.7435,6.7473,278800.0
2009-09-21 09:40:00,17.78,17.8,17.77,17.8,189500.0,6.7473,6.7549,6.7435,6.7549,189500.0
2009-09-21 09:45:00,17.8,17.8,17.77,17.77,218200.0,6.7549,6.7549,6.7435,6.7435,218200.0
2009-09-21 09:50:00,17.78,17.81,17.77,17.79,251600.0,6.7473,6.7587,6.7435,6.7511,251600.0
2009-09-21 09:55:00,17.79,17.8,17.75,17.76,311000.0,6.7511,6.7549,6.7359,6.7397,311000.0
2009-09-21 10:00:00,17.76,17.8,17.75,17.8,216700.0,6.7397,6.7549,6.7359,6.7549,216700.0
2009-09-21 10:05:00,17.8,17.81,17.78,17.78,140100.0,6.7549,6.7587,6.7473,6.7473,140100.0
2009-09-21 10:10:00,17.78,17.8,17.77,17.79,174900.0,6.7473,6.7549,6.7435,6.7511,174900.0
2009-09-21 10:15:00,17.8,17.82,17.78,17.8,192300.0,6.7549,6.7625,6.7473,6.7549,192300.0
2009-09-21 10:20:00,17.8,17.83,17.79,17.82,206100.0,6.7549,6.7663,6.7511,6.7625,206100.0
2009-09-21 10:25:00,17.82,17.83,17.81,17.82,123600.0,6.7625,6.7663,6.7587,6.7625,123600.0
2009-09-21 10:30:00,17.82,17.83,17.82,17.82,116100.0,6.7625,6.7663,6.7625,6.7625,116100.0
2009-09-21 10:35:00,17.83,17.83,17.81,17.82,134900.0,6.7663,6.7663,6.7587,6.7625,134900.0
2009-09-21 10:40:00,17.81,17.82,17.81,17.82,91500.0,6.7587,6.7625,6.7587,6.7625,91500.0
2009-09-21 10:45:00,17.82,17.83,17.81,17.83,195200.0,6.7625,6.7663,6.7587,6.7663,195200.0
2009-09-21 10:50:00,17.83,17.83,17.82,17.82,234000.0,6.7663,6.7663,6.7625,6.7625,234000.0
2009-09-21 10:55:00,17.82,17.83,17.81,17.81,135400.0,6.7625,6.7663,6.7587,6.7587,135400.0
2009-09-21 11:00:00,17.82,17.82,17.81,17.81,188900.0,6.7625,6.7625,6.7587,6.7587,188900.0
2009-09-21 11:05:00,17.81,17.82,17.81,17.82,108900.0,6.7587,6.7625,6.7587,6.7625,108900.0
2009-09-21 11:10:00,17.82,17.82,17.81,17.82,101800.0,6.7625,6.7625,6.7587,6.7625,101800.0
2009-09-21 11:15:00,17.82,17.84,17.81,17.84,346900.0,6.7625,6.7701,6.7587,6.7701,346900.0
2009-09-21 11:20:00,17.84,17.84,17.81,17.83,526400.0,6.7701,6.7701,6.7587,6.7663,526400.0
2009-09-21 11:25:00,17.82,17.83,17.82,17.83,100400.0,6.7625,6.7663,6.7625,6.7663,100400.0
2009-09-21 11:30:00,17.83,17.85,17.82,17.84,187200.0,6.7663,6.7739,6.7625,6.7701,187200.0
2009-09-21 11:35:00,17.85,17.85,17.83,17.84,156100.0,6.7739,6.7739,6.7663,6.7701,156100.0
2009-09-21 11:40:00,17.84,17.84,17.81,17.81,135400.0,6.7701,6.7701,6.7587,6.7587,135400.0
2009-09-21 11:45:00,17.81,17.83,17.81,17.83,110300.0,6.7587,6.7663,6.7587,6.7663,110300.0
2009-09-21 11:50:00,17.83,17.83,17.82,17.83,118600.0,6.7663,6.7663,6.7625,6.7663,118600.0
2009-09-21 11:55:00,17.83,17.84,17.82,17.82,153300.0,6.7663,6.7701,6.7625,6.7625,153300.0
2009-09-21 12:00:00,17.83,17.83,17.82,17.82,59600.0,6.7663,6.7663,6.7625,6.7625,59600.0
2009-09-21 12:05:00,17.82,17.83,17.82,17.82,53100.0,6.7625,6.7663,6.7625,6.7625,53100.0
2009-09-21 12:10:00,17.82,17.83,17.82,17.83,64900.0,6.7625,6.7663,6.7625,6.7663,64900.0
2009-09-21 12:15:00,17.82,17.83,17.82,17.83,66100.0,6.7625,6.7663,6.7625,6.7663,66100.0
2009-09-21 12:20:00,17.83,17.83,17.82,17.83,68900.0,6.7663,6.7663,6.7625,6.7663,68900.0
2009-09-21 12:25:00,17.82,17.83,17.82,17.82,56300.0,6.7625,6.7663,6.7625,6.7625,56300.0
2009-09-21 12:30:00,17.83,17.84,17.82,17.83,127200.0,6.7663,6.7701,6.7625,6.7663,127200.0
2009-09-21 12:35:00,17.83,17.85,17.83,17.85,84300.0,6.7663,6.7739,6.7663,6.7739,84300.0
2009-09-21 12:40:00,17.84,17.86,17.84,17.86,89000.0,6.7701,6.7777,6.7701,6.7777,89000.0
2009-09-21 12:45:00,17.86,17.87,17.85,17.86,102400.0,6.7777,6.7815,6.7739,6.7777,102400.0
2009-09-21 12:50:00,17.86,17.87,17.85,17.86,222300.0,6.7777,6.7815,6.7739,6.7777,222300.0
2009-09-21 12:55:00,17.87,17.88,17.87,17.88,81900.0,6.7815,6.7853,6.7815,6.7853,81900.0
2009-09-21 13:00:00,17.88,17.89,17.87,17.89,61300.0,6.7853,6.7891,6.7815,6.7891,61300.0
2009-09-21 13:05:00,17.88,17.9,17.88,17.89,209600.0,6.7853,6.7929,6.7853,6.7891,209600.0
2009-09-21 13:10:00,17.89,17.92,17.89,17.92,120800.0,6.7891,6.8004,6.7891,6.8004,120800.0
2009-09-21 13:15:00,17.91,17.94,17.91,17.94,170100.0,6.7966,6.808,6.7966,6.808,170100.0
2009-09-21 13:20:00,17.93,17.96,17.93,17.94,151200.0,6.8042,6.8156,6.8042,6.808,151200.0
2009-09-21 13:25:00,17.95,17.98,17.94,17.98,258100.0,6.8118,6.8232,6.808,6.8232,258100.0
2009-09-21 13:30:00,17.98,18.03,17.97,18.02,465100.0,6.8232,6.8422,6.8194,6.8384,465100.0
2009-09-21 13:35:00,18.03,18.03,18.0,18.0,179000.0,6.8422,6.8422,6.8308,6.8308,179000.0
2009-09-21 13:40:00,18.0,18.01,17.99,17.99,117200.0,6.8308,6.8346,6.827,6.827,117200.0
2009-09-21 13:45:00,17.99,18.0,17.99,17.99,72600.0,6.827,6.8308,6.827,6.827,72600.0
2009-09-21 13:50:00,17.99,18.01,17.98,18.01,188600.0,6.827,6.8346,6.8232,6.8346,188600.0
2009-09-21 13:55:00,18.01,18.02,18.0,18.02,110900.0,6.8346,6.8384,6.8308,6.8384,110900.0
2009-09-21 14:00:00,18.02,18.02,18.01,18.02,45500.0,6.8384,6.8384,6.8346,6.8384,45500.0
2009-09-21 14:05:00,18.01,18.02,18.0,18.01,193200.0,6.8346,6.8384,6.8308,6.8346,193200.0
2009-09-21 14:10:00,18.01,18.02,17.99,18.01,197900.0,6.8346,6.8384,6.827,6.8346,197900.0
2009-09-21 14:15:00,18.0,18.01,18.0,18.0,78200.0,6.8308,6.8346,6.8308,6.8308,78200.0
2009-09-21 14:20:00,18.0,18.01,17.97,17.97,174700.0,6.8308,6.8346,6.8194,6.8194,174700.0
2009-09-21 14:25:00,17.97,18.0,17.97,17.99,114600.0,6.8194,6.8308,6.8194,6.827,114600.0
2009-09-21 14:30:00,18.0,18.01,17.98,17.98,149800.0,6.8308,6.8346,6.8232,6.8232,149800.0
2009-09-21 14:35:00,17.98,17.99,17.96,17.97,159100.0,6.8232,6.827,6.8156,6.8194,159100.0
2009-09-21 14:40:00,17.98,17.98,17.97,17.97,98900.0,6.8232,6.8232,6.8194,6.8194,98900.0
2009-09-21 14:45:00,17.98,17.98,17.97,17.98,60500.0,6.8232,6.8232,6.8194,6.8232,60500.0
2009-09-21 14:50:00,17.97,18.0,17.97,17.99,172800.0,6.8194,6.8308,6.8194,6.827,172800.0
2009-09-21 14:55:00,18.0,18.0,17.96,17.97,162500.0,6.8308,6.8308,6.8156,6.8194,162500.0
2009-09-21 15:00:00,17.97,17.97,17.95,17.95,107000.0,6.8194,6.8194,6.8118,6.8118,107000.0
2009-09-21 15:05:00,17.95,17.99,17.95,17.99,248700.0,6.8118,6.827,6.8118,6.827,248700.0
2009-09-21 15:10:00,17.98,17.99,17.98,17.98,80800.0,6.8232,6.827,6.8232,6.8232,80800.0
2009-09-21 15:15:00,17.98,18.01,17.96,18.0,343600.0,6.8232,6.8346,6.8156,6.8308,343600.0
2009-09-21 15:20:00,18.01,18.01,18.0,18.0,96400.0,6.8346,6.8346,6.8308,6.8308,96400.0
2009-09-21 15:25:00,18.01,18.02,18.0,18.02,107800.0,6.8346,6.8384,6.8308,6.8384,107800.0
2009-09-21 15:30:00,18.01,18.02,17.97,17.98,521900.0,6.8346,6.8384,6.8194,6.8232,521900.0
2009-09-21 15:35:00,17.98,18.0,17.98,18.0,121100.0,6.8232,6.8308,6.8232,6.8308,121100.0
2009-09-21 15:40:00,18.0,18.01,17.99,18.01,241300.0,6.8308,6.8346,6.827,6.8346,241300.0
2009-09-21 15:45:00,18.01,18.01,17.99,18.0,327000.0,6.8346,6.8346,6.827,6.8308,327000.0
2009-09-21 15:50:00,18.0,18.01,17.99,18.0,421500.0,6.8308,6.8346,6.827,6.8308,421500.0
2009-09-21 15:55:00,18.0,18.04,18.0,18.04,735000.0,6.8308,6.846,6.8308,6.846,735000.0
2009-09-22 09:30:00,18.05,18.06,17.81,17.83,603300.0,6.8498,6.8536,6.7587,6.7663,603300.0
2009-09-22 09:35:00,17.83,17.93,17.83,17.85,335900.0,6.7663,6.8042,6.7663,6.7739,335900.0
2009-09-22 09:40:00,17.85,17.87,17.82,17.83,287300.0,6.7739,6.7815,6.7625,6.7663,287300.0
2009-09-22 09:45:00,17.83,17.91,17.81,17.91,183700.0,6.7663,6.7966,6.7587,6.7966,183700.0
2009-09-22 09:50:00,17.9,17.93,17.86,17.87,198200.0,6.7929,6.8042,6.7777,6.7815,198200.0
2009-09-22 09:55:00,17.86,17.87,17.84,17.84,145800.0,6.7777,6.7815,6.7701,6.7701,145800.0
2009-09-22 10:00:00,17.84,17.87,17.83,17.86,147400.0,6.7701,6.7815,6.7663,6.7777,147400.0
2009-09-22 10:05:00,17.87,17.87,17.85,17.86,146800.0,6.7815,6.7815,6.7739,6.7777,146800.0
2009-09-22 10:10:00,17.86,17.88,17.86,17.86,157400.0,6.7777,6.7853,6.7777,6.7777,157400.0
2009-09-22 10:15:00,17.86,17.87,17.86,17.86,57500.0,6.7777,6.7815,6.7777,6.7777,57500.0
2009-09-22 10:20:00,17.87,17.87,17.82,17.85,348300.0,6.7815,6.7815,6.7625,6.7739,348300.0
2009-09-22 10:25:00,17.84,17.85,17.82,17.83,107800.0,6.7701,6.7739,6.7625,6.7663,107800.0
2009-09-22 10:30:00,17.83,17.85,17.82,17.82,150300.0,6.7663,6.7739,6.7625,6.7625,150300.0
2009-09-22 10:35:00,17.83,17.85,17.82,17.85,119200.0,6.7663,6.7739,6.7625,6.7739,119200.0
2009-09-22 10:40:00,17.85,17.87,17.84,17.87,142600.0,6.7739,6.7815,6.7701,6.7815,142600.0
2009-09-22 10:45:00,17.86,17.88,17.85,17.87,287300.0,6.7777,6.7853,6.7739,6.7815,287300.0
2009-09-22 10:50:00,17.87,17.87,17.85,17.86,144000.0,6.7815,6.7815,6.7739,6.7777,144000.0
2009-09-22 10:55:00,17.86,17.86,17.84,17.84,91000.0,6.7777,6.7777,6.7701,6.7701,91000.0
2009-09-22 11:00:00,17.85,17.85,17.84,17.85,88000.0,6.7739,6.7739,6.7701,6.7739,88000.0
2009-09-22 11:05:00,17.85,17.88,17.84,17.87,181700.0,6.7739,6.7853,6.7701,6.7815,181700.0
2009-09-22 11:10:00,17.87,17.89,17.86,17.89,329400.0,6.7815,6.7891,6.7777,6.7891,329400.0
2009-09-22 11:15:00,17.89,17.89,17.85,17.85,181700.0,6.7891,6.7891,6.7739,6.7739,181700.0
2009-09-22 11:20:00,17.86,17.88,17.85,17.87,147800.0,6.7777,6.7853,6.7739,6.7815,147800.0
2009-09-22 11:25:00,17.88,17.9,17.87,17.89,149800.0,6.7853,6.7929,6.7815,6.7891,149800.0
2009-09-22 11:30:00,17.9,17.92,17.89,17.89,164900.0,6.7929,6.8004,6.7891,6.7891,164900.0
2009-09-22 11:35:00,17.9,17.9,17.87,17.87,72900.0,6.7929,6.7929,6.7815,6.7815,72900.0
2009-09-22 11:40:00,17.87,17.88,17.87,17.87,87900.0,6.7815,6.7853,6.7815,6.7815,87900.0
2009-09-22 11:45:00,17.87,17.88,17.87,17.88,59700.0,6.7815,6.7853,6.7815,6.7853,59700.0
2009-09-22 11:50:00,17.88,17.88,17.87,17.87,78900.0,6.7853,6.7853,6.7815,6.7815,78900.0
2009-09-22 11:55:00,17.87,17.88,17.87,17.88,81500.0,6.7815,6.7853,6.7815,6.7853,81500.0
2009-09-22 12:00:00,17.88,17.92,17.87,17.91,223500.0,6.7853,6.8004,6.7815,6.7966,223500.0
2009-09-22 12:05:00,17.91,17.92,17.9,17.92,69700.0,6.7966,6.8004,6.7929,6.8004,69700.0
2009-09-22 12:10:00,17.91,17.93,17.91,17.92,125000.0,6.7966,6.8042,6.7966,6.8004,125000.0
2009-09-22 12:15:00,17.93,17.96,17.92,17.95,406500.0,6.8042,6.8156,6.8004,6.8118,406500.0
2009-09-22 12:20:00,17.94,17.96,17.93,17.96,157500.0,6.808,6.8156,6.8042,6.8156,157500.0
2009-09-22 12:25:00,17.95,17.96,17.91,17.92,149800.0,6.8118,6.8156,6.7966,6.8004,149800.0
2009-09-22 12:30:00,17.92,17.94,17.9,17.9,183700.0,6.8004,6.808,6.7929,6.7929,183700.0
2009-09-22 12:35:00,17.9,17.91,17.89,17.9,115900.0,6.7929,6.7966,6.7891,6.7929,115900.0
2009-09-22 12:40:00,17.9,17.91,17.9,17.9,35700.0,6.7929,6.7966,6.7929,6.7929,35700.0
2009-09-22 12:45:00,17.91,17.93,17.9,17.9,317800.0,6.7966,6.8042,6.7929,6.7929,317800.0
2009-09-22 12:50:00,17.91,17.94,17.9,17.93,123300.0,6.7966,6.808,6.7929,6.8042,123300.0
2009-09-22 12:55:00,17.93,17.94,17.92,17.93,148500.0,6.8042,6.808,6.8004,6.8042,148500.0
2009-09-22 13:00:00,17.93,17.93,17.92,17.92,77600.0,6.8042,6.8042,6.8004,6.8004,77600.0
2009-09-22 13:05:00,17.92,17.93,17.9,17.91,114300.0,6.8004,6.8042,6.7929,6.7966,114300.0
2009-09-22 13:10:00,17.91,17.91,17.88,17.89,158900.0,6.7966,6.7966,6.7853,6.7891,158900.0
2009-09-22 13:15:00,17.89,17.89,17.86,17.87,184000.0,6.7891,6.7891,6.7777,6.7815,184000.0
2009-09-22 13:20:00,17.87,17.87,17.85,17.86,190300.0,6.7815,6.7815,6.7739,6.7777,190300.0
2009-09-22 13:25:00,17.86,17.87,17.85,17.86,109600.0,6.7777,6.7815,6.7739,6.7777,109600.0
2009-09-22 13:30:00,17.86,17.88,17.86,17.88,68600.0,6.7777,6.7853,6.7777,6.7853,68600.0
2009-09-22 13:35:00,17.88,17.88,17.84,17.84,296000.0,6.7853,6.7853,6.7701,6.7701,296000.0
2009-09-22 13:40:00,17.84,17.85,17.83,17.83,270500.0,6.7701,6.7739,6.7663,6.7663,270500.0
2009-09-22 13:45:00,17.84,17.85,17.83,17.85,129700.0,6.7701,6.7739,6.7663,6.7739,129700.0
2009-09-22 13:50:00,17.85,17.87,17.84,17.87,126900.0,6.7739,6.7815,6.7701,6.7815,126900.0
2009-09-22 13:55:00,17.87,17.87,17.85,17.85,89900.0,6.7815,6.7815,6.7739,6.7739,89900.0
2009-09-22 14:00:00,17.85,17.86,17.85,17.86,105900.0,6.7739,6.7777,6.7739,6.7777,105900.0
2009-09-22 14:05:00,17.86,17.89,17.85,17.89,178000.0,6.7777,6.7891,6.7739,6.7891,178000.0
2009-09-22 14:10:00,17.89,17.9,17.88,17.9,85100.0,6.7891,6.7929,6.7853,6.7929,85100.0
2009-09-22 14:15:00,17.9,17.92,17.88,17.88,359100.0,6.7929,6.8004,6.7853,6.7853,359100.0
2009-09-22 14:20:00,17.89,17.89,17.85,17.88,270300.0,6.7891,6.7891,6.7739,6.7853,270300.0
2009-09-22 14:25:00,17.89,17.89,17.86,17.88,110600.0,6.7891,6.7891,6.7777,6.7853,110600.0
2009-09-22 14:30:00,17.88,17.88,17.87,17.87,54100.0,6.7853,6.7853,6.7815,6.7815,54100.0
2009-09-22 14:35:00,17.88,17.88,17.87,17.88,58700.0,6.7853,6.7853,6.7815,6.7853,58700.0
2009-09-22 14:40:00,17.88,17.9,17.87,17.87,179400.0,6.7853,6.7929,6.7815,6.7815,179400.0
2009-09-22 14:45:00,17.88,17.88,17.87,17.88,42300.0,6.7853,6.7853,6.7815,6.7853,42300.0
2009-09-22 14:50:00,17.88,17.88,17.87,17.88,66200.0,6.7853,6.7853,6.7815,6.7853,66200.0
2009-09-22 14:55:00,17.88,17.9,17.87,17.89,146700.0,6.7853,6.7929,6.7815,6.7891,146700.0
2009-09-22 15:00:00,17.9,17.9,17.88,17.89,236400.0,6.7929,6.7929,6.7853,6.7891,236400.0
2009-09-22 15:05:00,17.88,17.89,17.87,17.87,122300.0,6.7853,6.7891,6.7815,6.7815,122300.0
2009-09-22 15:10:00,17.87,17.88,17.86,17.86,129000.0,6.7815,6.7853,6.7777,6.7777,129000.0
2009-09-22 15:15:00,17.87,17.87,17.86,17.87,86500.0,6.7815,6.7815,6.7777,6.7815,86500.0
2009-09-22 15:20:00,17.87,17.87,17.86,17.86,127200.0,6.7815,6.7815,6.7777,6.7777,127200.0
2009-09-22 15:25:00,17.87,17.87,17.86,17.86,133500.0,6.7815,6.7815,6.7777,6.7777,133500.0
2009-09-22 15:30:00,17.87,17.87,17.86,17.87,142400.0,6.7815,6.7815,6.7777,6.7815,142400.0
2009-09-22 15:35:00,17.87,17.87,17.86,17.87,110900.0,6.7815,6.7815,6.7777,6.7815,110900.0
2009-09-22 15:40:00,17.87,17.87,17.86,17.87,295600.0,6.7815,6.7815,6.7777,6.7815,295600.0
2009-09-22 15:45:00,17.86,17.87,17.85,17.86,476300.0,6.7777,6.7815,6.7739,6.7777,476300.0
2009-09-22 15:50:00,17.86,17.86,17.85,17.85,338000.0,6.7777,6.7777,6.7739,6.7739,338000.0
2009-09-22 15:55:00,17.85,17.88,17.85,17.87,1100400.0,6.7739,6.7853,6.7739,6.7815,1100400.0
2009-09-23 09:30:00,17.87,17.99,17.87,17.94,288900.0,6.7815,6.827,6.7815,6.808,288900.0
2009-09-23 09:35:00,17.95,17.99,17.93,17.98,144400.0,6.8118,6.827,6.8042,6.8232,144400.0
2009-09-23 09:40:00,17.97,17.98,17.92,17.92,375400.0,6.8194,6.8232,6.8004,6.8004,375400.0
2009-09-23 09:45:00,17.92,17.95,17.87,17.87,227400.0,6.8004,6.8118,6.7815,6.7815,227400.0
2009-09-23 09:50:00,17.87,17.88,17.83,17.85,315500.0,6.7815,6.7853,6.7663,6.7739,315500.0
2009-09-23 09:55:00,17.85,17.91,17.85,17.91,220000.0,6.7739,6.7966,6.7739,6.7966,220000.0
2009-09-23 10:00:00,17.92,17.92,17.9,17.9,147900.0,6.8004,6.8004,6.7929,6.7929,147900.0
2009-09-23 10:05:00,17.91,17.91,17.89,17.89,80600.0,6.7966,6.7966,6.7891,6.7891,80600.0
2009-09-23 10:10:00,17.89,17.9,17.88,17.88,73700.0,6.7891,6.7929,6.7853,6.7853,73700.0
2009-09-23 10:15:00,17.89,17.9,17.85,17.85,259300.0,6.7891,6.7929,6.7739,6.7739,259300.0
2009-09-23 10:20:00,17.86,17.87,17.85,17.85,107100.0,6.7777,6.7815,6.7739,6.7739,107100.0
2009-09-23 10:25:00,17.86,17.86,17.84,17.84,119700.0,6.7777,6.7777,6.7701,6.7701,119700.0
2009-09-23 10:30:00,17.84,17.89,17.84,17.88,186100.0,6.7701,6.7891,6.7701,6.7853,186100.0
2009-09-23 10:35:00,17.88,17.89,17.84,17.84,192800.0,6.7853,6.7891,6.7701,6.7701,192800.0
2009-09-23 10:40:00,17.84,17.85,17.84,17.84,167900.0,6.7701,6.7739,6.7701,6.7701,167900.0
2009-09-23 10:45:00,17.84,17.85,17.83,17.84,126700.0,6.7701,6.7739,6.7663,6.7701,126700.0
2009-09-23 10:50:00,17.83,17.84,17.83,17.84,61700.0,6.7663,6.7701,6.7663,6.7701,61700.0
2009-09-23 10:55:00,17.84,17.88,17.82,17.88,392000.0,6.7701,6.7853,6.7625,6.7853,392000.0
2009-09-23 11:00:00,17.87,17.88,17.85,17.87,144500.0,6.7815,6.7853,6.7739,6.7815,144500.0
2009-09-23 11:05:00,17.87,17.87,17.86,17.87,40300.0,6.7815,6.7815,6.7777,6.7815,40300.0
2009-09-23 11:10:00,17.86,17.87,17.86,17.87,146400.0,6.7777,6.7815,6.7777,6.7815,146400.0
2009-09-23 11:15:00,17.87,17.91,17.86,17.91,126500.0,6.7815,6.7966,6.7777,6.7966,126500.0
2009-09-23 11:20:00,17.91,17.92,17.9,17.9,112900.0,6.7966,6.8004,6.7929,6.7929,112900.0
2009-09-23 11:25:00,17.9,17.91,17.89,17.89,79500.0,6.7929,6.7966,6.7891,6.7891,79500.0
2009-09-23 11:30:00,17.89,17.9,17.88,17.89,113700.0,6.7891,6.7929,6.7853,6.7891,113700.0
2009-09-23 11:35:00,17.89,17.9,17.88,17.88,81600.0,6.7891,6.7929,6.7853,6.7853,81600.0
2009-09-23 11:40:00,17.88,17.89,17.87,17.88,36400.0,6.7853,6.7891,6.7815,6.7853,36400.0
2009-09-23 11:45:00,17.88,17.88,17.87,17.87,56800.0,6.7853,6.7853,6.7815,6.7815,56800.0
2009-09-23 11:50:00,17.88,17.88,17.87,17.87,25100.0,6.7853,6.7853,6.7815,6.7815,25100.0
2009-09-23 11:55:00,17.88,17.88,17.87,17.88,53800.0,6.7853,6.7853,6.7815,6.7853,53800.0
2009-09-23 12:00:00,17.88,17.88,17.86,17.87,146300.0,6.7853,6.7853,6.7777,6.7815,146300.0
2009-09-23 12:05:00,17.87,17.87,17.85,17.86,143000.0,6.7815,6.7815,6.7739,6.7777,143000.0
2009-09-23 12:10:00,17.86,17.87,17.85,17.87,82300.0,6.7777,6.7815,6.7739,6.7815,82300.0
2009-09-23 12:15:00,17.87,17.87,17.86,17.86,38000.0,6.7815,6.7815,6.7777,6.7777,38000.0
2009-09-23 12:20:00,17.87,17.87,17.85,17.86,81700.0,6.7815,6.7815,6.7739,6.7777,81700.0
2009-09-23 12:25:00,17.85,17.86,17.84,17.84,77800.0,6.7739,6.7777,6.7701,6.7701,77800.0
2009-09-23 12:30:00,17.84,17.85,17.83,17.83,93300.0,6.7701,6.7739,6.7663,6.7663,93300.0
2009-09-23 12:35:00,17.83,17.84,17.83,17.83,63600.0,6.7663,6.7701,6.7663,6.7663,63600.0
2009-09-23 12:40:00,17.84,17.86,17.83,17.85,213200.0,6.7701,6.7777,6.7663,6.7739,213200.0
2009-09-23 12:45:00,17.86,17.88,17.85,17.86,134700.0,6.7777,6.7853,6.7739,6.7777,134700.0
2009-09-23 12:50:00,17.86,17.88,17.84,17.87,540300.0,6.7777,6.7853,6.7701,6.7815,540300.0
2009-09-23 12:55:00,17.88,17.89,17.86,17.89,154000.0,6.7853,6.7891,6.7777,6.7891,154000.0
2009-09-23 13:00:00,17.89,17.9,17.85,17.88,356200.0,6.7891,6.7929,6.7739,6.7853,356200.0
2009-09-23 13:05:00,17.87,17.88,17.86,17.86,99600.0,6.7815,6.7853,6.7777,6.7777,99600.0
2009-09-23 13:10:00,17.86,17.87,17.84,17.84,104800.0,6.7777,6.7815,6.7701,6.7701,104800.0
2009-09-23 13:15:00,17.84,17.87,17.84,17.87,115200.0,6.7701,6.7815,6.7701,6.7815,115200.0
2009-09-23 13:20:00,17.87,17.87,17.84,17.85,70500.0,6.7815,6.7815,6.7701,6.7739,70500.0
2009-09-23 13:25:00,17.84,17.85,17.83,17.84,90000.0,6.7701,6.7739,6.7663,6.7701,90000.0
2009-09-23 13:30:00,17.85,17.85,17.84,17.84,58800.0,6.7739,6.7739,6.7701,6.7701,58800.0
2009-09-23 13:35:00,17.84,17.85,17.84,17.85,31900.0,6.7701,6.7739,6.7701,6.7739,31900.0
2009-09-23 13:40:00,17.85,17.85,17.84,17.85,39400.0,6.7739,6.7739,6.7701,6.7739,39400.0
2009-09-23 13:45:00,17.84,17.85,17.84,17.84,54900.0,6.7701,6.7739,6.7701,6.7701,54900.0
2009-09-23 13:50:00,17.84,17.85,17.83,17.84,68600.0,6.7701,6.7739,6.7663,6.7701,68600.0
2009-09-23 13:55:00,17.84,17.84,17.83,17.83,58300.0,6.7701,6.7701,6.7663,6.7663,58300.0
2009-09-23 14:00:00,17.83,17.84,17.83,17.83,115300.0,6.7663,6.7701,6.7663,6.7663,115300.0
2009-09-23 14:05:00,17.83,17.86,17.83,17.86,204200.0,6.7663,6.7777,6.7663,6.7777,204200.0
2009-09-23 14:10:00,17.85,17.87,17.82,17.87,214900.0,6.7739,6.7815,6.7625,6.7815,214900.0
2009-09-23 14:15:00,17.86,17.89,17.82,17.86,346500.0,6.7777,6.7891,6.7625,6.7777,346500.0
2009-09-23 14:20:00,17.87,17.88,17.83,17.86,176800.0,6.7815,6.7853,6.7663,6.7777,176800.0
2009-09-23 14:25:00,17.86,17.87,17.84,17.87,145100.0,6.7777,6.7815,6.7701,6.7815,145100.0
2009-09-23 14:30:00,17.87,17.89,17.86,17.88,200700.0,6.7815,6.7891,6.7777,6.7853,200700.0
2009-09-23 14:35:00,17.88,17.9,17.87,17.9,213100.0,6.7853,6.7929,6.7815,6.7929,213100.0
2009-09-23 14:40:00,17.9,17.9,17.85,17.85,166000.0,6.7929,6.7929,6.7739,6.7739,166000.0
2009-09-23 14:45:00,17.86,17.86,17.85,17.86,64800.0,6.7777,6.7777,6.7739,6.7777,64800.0
2009-09-23 14:50:00,17.86,17.86,17.85,17.85,102200.0,6.7777,6.7777,6.7739,6.7739,102200.0
2009-09-23 14:55:00,17.86,17.86,17.82,17.82,246600.0,6.7777,6.7777,6.7625,6.7625,246600.0
2009-09-23 15:00:00,17.82,17.83,17.82,17.83,181900.0,6.7625,6.7663,6.7625,6.7663,181900.0
2009-09-23 15:05:00,17.83,17.86,17.82,17.85,203200.0,6.7663,6.7777,6.7625,6.7739,203200.0
2009-09-23 15:10:00,17.85,17.86,17.83,17.84,324400.0,6.7739,6.7777,6.7663,6.7701,324400.0
2009-09-23 15:15:00,17.84,17.84,17.82,17.84,187300.0,6.7701,6.7701,6.7625,6.7701,187300.0
2009-09-23 15:20:00,17.84,17.84,17.81,17.83,269000.0,6.7701,6.7701,6.7587,6.7663,269000.0
2009-09-23 15:25:00,17.82,17.84,17.81,17.84,262800.0,6.7625,6.7701,6.7587,6.7701,262800.0
2009-09-23 15:30:00,17.84,17.84,17.82,17.82,139800.0,6.7701,6.7701,6.7625,6.7625,139800.0
2009-09-23 15:35:00,17.83,17.83,17.8,17.81,182400.0,6.7663,6.7663,6.7549,6.7587,182400.0
2009-09-23 15:40:00,17.82,17.83,17.81,17.82,234700.0,6.7625,6.7663,6.7587,6.7625,234700.0
2009-09-23 15:45:00,17.83,17.83,17.79,17.79,407400.0,6.7663,6.7663,6.7511,6.7511,407400.0
2009-09-23 15:50:00,17.8,17.81,17.75,17.76,864200.0,6.7549,6.7587,6.7359,6.7397,864200.0
2009-09-23 15:55:00,17.77,17.77,17.73,17.74,1045800.0,6.7435,6.7435,6.7283,6.7321,1045800.0
2009-09-24 09:30:00,17.77,17.8,17.74,17.75,360500.0,6.7435,6.7549,6.7321,6.7359,360500.0
2009-09-24 09:35:00,17.75,17.76,17.7,17.7,311500.0,6.7359,6.7397,6.717,6.717,311500.0
2009-09-24 09:40:00,17.7,17.72,17.7,17.7,216200.0,6.717,6.7245,6.717,6.717,216200.0
2009-09-24 09:45:00,17.71,17.72,17.68,17.68,763900.0,6.7207,6.7245,6.7094,6.7094,763900.0
2009-09-24 09:50:00,17.68,17.69,17.64,17.65,300000.0,6.7094,6.7132,6.6942,6.698,300000.0
2009-09-24 09:55:00,17.65,17.66,17.63,17.64,358900.0,6.698,6.7018,6.6904,6.6942,358900.0
2009-09-24 10:00:00,17.64,17.65,17.6,17.63,270900.0,6.6942,6.698,6.679,6.6904,270900.0
2009-09-24 10:05:00,17.63,17.64,17.6,17.61,236600.0,6.6904,6.6942,6.679,6.6828,236600.0
2009-09-24 10:10:00,17.62,17.62,17.58,17.58,249700.0,6.6866,6.6866,6.6714,6.6714,249700.0
2009-09-24 10:15:00,17.59,17.6,17.58,17.59,110000.0,6.6752,6.679,6.6714,6.6752,110000.0
2009-09-24 10:20:00,17.59,17.6,17.56,17.56,195100.0,6.6752,6.679,6.6638,6.6638,195100.0
2009-09-24 10:25:00,17.56,17.57,17.52,17.54,479000.0,6.6638,6.6676,6.6486,6.6562,479000.0
2009-09-24 10:30:00,17.55,17.56,17.54,17.55,428900.0,6.66,6.6638,6.6562,6.66,428900.0
2009-09-24 10:35:00,17.55,17.55,17.52,17.52,292200.0,6.66,6.66,6.6486,6.6486,292200.0
2009-09-24 10:40:00,17.52,17.52,17.48,17.48,877900.0,6.6486,6.6486,6.6335,6.6335,877900.0
2009-09-24 10:45:00,17.48,17.51,17.47,17.51,367900.0,6.6335,6.6449,6.6297,6.6449,367900.0
2009-09-24 10:50:00,17.5,17.53,17.48,17.52,256800.0,6.6411,6.6524,6.6335,6.6486,256800.0
2009-09-24 10:55:00,17.52,17.52,17.51,17.51,135700.0,6.6486,6.6486,6.6449,6.6449,135700.0
2009-09-24 11:00:00,17.51,17.53,17.51,17.53,107500.0,6.6449,6.6524,6.6449,6.6524,107500.0
2009-09-24 11:05:00,17.53,17.55,17.51,17.55,555600.0,6.6524,6.66,6.6449,6.66,555600.0
2009-09-24 11:10:00,17.55,17.56,17.54,17.56,110700.0,6.66,6.6638,6.6562,6.6638,110700.0
2009-09-24 11:15:00,17.55,17.56,17.55,17.56,67200.0,6.66,6.6638,6.66,6.6638,67200.0
2009-09-24 11:20:00,17.55,17.57,17.55,17.56,155200.0,6.66,6.6676,6.66,6.6638,155200.0
2009-09-24 11:25:00,17.56,17.58,17.55,17.58,154900.0,6.6638,6.6714,6.66,6.6714,154900.0
2009-09-24 11:30:00,17.58,17.59,17.57,17.57,114200.0,6.6714,6.6752,6.6676,6.6676,114200.0
2009-09-24 11:35:00,17.58,17.6,17.57,17.58,115000.0,6.6714,6.679,6.6676,6.6714,115000.0
2009-09-24 11:40:00,17.58,17.59,17.58,17.59,92100.0,6.6714,6.6752,6.6714,6.6752,92100.0
2009-09-24 11:45:00,17.59,17.6,17.58,17.6,103300.0,6.6752,6.679,6.6714,6.679,103300.0
2009-09-24 11:50:00,17.6,17.6,17.55,17.56,160500.0,6.679,6.679,6.66,6.6638,160500.0
2009-09-24 11:55:00,17.56,17.58,17.53,17.58,299800.0,6.6638,6.6714,6.6524,6.6714,299800.0
2009-09-24 12:00:00,17.57,17.58,17.57,17.57,111600.0,6.6676,6.6714,6.6676,6.6676,111600.0
2009-09-24 12:05:00,17.58,17.58,17.56,17.57,106900.0,6.6714,6.6714,6.6638,6.6676,106900.0
2009-09-24 12:10:00,17.56,17.57,17.56,17.57,56600.0,6.6638,6.6676,6.6638,6.6676,56600.0
2009-09-24 12:15:00,17.57,17.57,17.56,17.57,40300.0,6.6676,6.6676,6.6638,6.6676,40300.0
2009-09-24 12:20:00,17.57,17.58,17.56,17.56,102400.0,6.6676,6.6714,6.6638,6.6638,102400.0
2009-09-24 12:25:00,17.57,17.57,17.55,17.55,179500.0,6.6676,6.6676,6.66,6.66,179500.0
2009-09-24 12:30:00,17.55,17.56,17.53,17.53,231300.0,6.66,6.6638,6.6524,6.6524,231300.0
2009-09-24 12:35:00,17.53,17.54,17.52,17.52,77800.0,6.6524,6.6562,6.6486,6.6486,77800.0
2009-09-24 12:40:00,17.53,17.53,17.52,17.53,66600.0,6.6524,6.6524,6.6486,6.6524,66600.0
2009-09-24 12:45:00,17.52,17.53,17.52,17.52,62000.0,6.6486,6.6524,6.6486,6.6486,62000.0
2009-09-24 12:50:00,17.53,17.53,17.51,17.53,355600.0,6.6524,6.6524,6.6449,6.6524,355600.0
2009-09-24 12:55:00,17.53,17.53,17.5,17.51,231600.0,6.6524,6.6524,6.6411,6.6449,231600.0
2009-09-24 13:00:00,17.5,17.51,17.49,17.5,459600.0,6.6411,6.6449,6.6373,6.6411,459600.0
2009-09-24 13:05:00,17.51,17.51,17.49,17.5,137000.0,6.6449,6.6449,6.6373,6.6411,137000.0
2009-09-24 13:10:00,17.49,17.5,17.49,17.5,104600.0,6.6373,6.6411,6.6373,6.6411,104600.0
2009-09-24 13:15:00,17.5,17.52,17.49,17.51,178400.0,6.6411,6.6486,6.6373,6.6449,178400.0
2009-09-24 13:20:00,17.51,17.53,17.5,17.52,208200.0,6.6449,6.6524,6.6411,6.6486,208200.0
2009-09-24 13:25:00,17.53,17.53,17.52,17.53,37500.0,6.6524,6.6524,6.6486,6.6524,37500.0
2009-09-24 13:30:00,17.52,17.53,17.52,17.53,39800.0,6.6486,6.6524,6.6486,6.6524,39800.0
2009-09-24 13:35:00,17.52,17.53,17.5,17.5,141000.0,6.6486,6.6524,6.6411,6.6411,141000.0
2009-09-24 13:40:00,17.51,17.51,17.48,17.48,350700.0,6.6449,6.6449,6.6335,6.6335,350700.0
2009-09-24 13:45:00,17.48,17.53,17.48,17.53,150400.0,6.6335,6.6524,6.6335,6.6524,150400.0
2009-09-24 13:50:00,17.53,17.54,17.52,17.53,134600.0,6.6524,6.6562,6.6486,6.6524,134600.0
2009-09-24 13:55:00,17.54,17.54,17.51,17.54,122300.0,6.6562,6.6562,6.6449,6.6562,122300.0
2009-09-24 14:00:00,17.54,17.54,17.53,17.54,89700.0,6.6562,6.6562,6.6524,6.6562,89700.0
2009-09-24 14:05:00,17.54,17.54,17.53,17.53,75800.0,6.6562,6.6562,6.6524,6.6524,75800.0
2009-09-24 14:10:00,17.53,17.54,17.52,17.53,236600.0,6.6524,6.6562,6.6486,6.6524,236600.0
2009-09-24 14:15:00,17.53,17.53,17.52,17.52,38100.0,6.6524,6.6524,6.6486,6.6486,38100.0
2009-09-24 14:20:00,17.52,17.53,17.49,17.5,254800.0,6.6486,6.6524,6.6373,6.6411,254800.0
2009-09-24 14:25:00,17.5,17.5,17.49,17.49,34200.0,6.6411,6.6411,6.6373,6.6373,34200.0
2009-09-24 14:30:00,17.49,17.5,17.49,17.5,192200.0,6.6373,6.6411,6.6373,6.6411,192200.0
2009-09-24 14:35:00,17.49,17.5,17.49,17.5,119400.0,6.6373,6.6411,6.6373,6.6411,119400.0
2009-09-24 14:40:00,17.49,17.5,17.47,17.48,169000.0,6.6373,6.6411,6.6297,6.6335,169000.0
2009-09-24 14:45:00,17.48,17.49,17.47,17.48,79500.0,6.6335,6.6373,6.6297,6.6335,79500.0
2009-09-24 14:50:00,17.48,17.5,17.48,17.49,78000.0,6.6335,6.6411,6.6335,6.6373,78000.0
2009-09-24 14:55:00,17.5,17.51,17.49,17.49,114800.0,6.6411,6.6449,6.6373,6.6373,114800.0
2009-09-24 15:00:00,17.5,17.51,17.49,17.5,176700.0,6.6411,6.6449,6.6373,6.6411,176700.0
2009-09-24 15:05:00,17.5,17.52,17.49,17.52,125000.0,6.6411,6.6486,6.6373,6.6486,125000.0
2009-09-24 15:10:00,17.52,17.54,17.51,17.53,122800.0,6.6486,6.6562,6.6449,6.6524,122800.0
2009-09-24 15:15:00,17.54,17.54,17.53,17.53,73800.0,6.6562,6.6562,6.6524,6.6524,73800.0
2009-09-24 15:20:00,17.54,17.54,17.51,17.51,300800.0,6.6562,6.6562,6.6449,6.6449,300800.0
2009-09-24 15:25:00,17.52,17.52,17.51,17.51,107100.0,6.6486,6.6486,6.6449,6.6449,107100.0
2009-09-24 15:30:00,17.52,17.53,17.51,17.52,135800.0,6.6486,6.6524,6.6449,6.6486,135800.0
2009-09-24 15:35:00,17.52,17.53,17.52,17.52,167700.0,6.6486,6.6524,6.6486,6.6486,167700.0
2009-09-24 15:40:00,17.53,17.53,17.47,17.48,826500.0,6.6524,6.6524,6.6297,6.6335,826500.0
2009-09-24 15:45:00,17.48,17.49,17.47,17.48,664700.0,6.6335,6.6373,6.6297,6.6335,664700.0
2009-09-24 15:50:00,17.48,17.51,17.47,17.5,556200.0,6.6335,6.6449,6.6297,6.6411,556200.0
2009-09-24 15:55:00,17.51,17.52,17.5,17.51,1018200.0,6.6449,6.6486,6.6411,6.6449,1018200.0
2009-09-25 09:30:00,17.55,17.55,17.47,17.51,316200.0,6.66,6.66,6.6297,6.6449,316200.0
2009-09-25 09:35:00,17.5,17.51,17.46,17.46,148000.0,6.6411,6.6449,6.6259,6.6259,148000.0
2009-09-25 09:40:00,17.46,17.56,17.46,17.56,118100.0,6.6259,6.6638,6.6259,6.6638,118100.0
2009-09-25 09:45:00,17.55,17.65,17.55,17.64,230400.0,6.66,6.698,6.66,6.6942,230400.0
2009-09-25 09:50:00,17.65,17.67,17.62,17.65,362900.0,6.698,6.7056,6.6866,6.698,362900.0
2009-09-25 09:55:00,17.65,17.7,17.64,17.64,277600.0,6.698,6.717,6.6942,6.6942,277600.0
2009-09-25 10:00:00,17.64,17.65,17.59,17.61,167500.0,6.6942,6.698,6.6752,6.6828,167500.0
2009-09-25 10:05:00,17.62,17.68,17.61,17.67,97600.0,6.6866,6.7094,6.6828,6.7056,97600.0
2009-09-25 10:10:00,17.67,17.68,17.65,17.66,104100.0,6.7056,6.7094,6.698,6.7018,104100.0
2009-09-25 10:15:00,17.67,17.67,17.66,17.67,107500.0,6.7056,6.7056,6.7018,6.7056,107500.0
2009-09-25 10:20:00,17.66,17.68,17.66,17.67,169300.0,6.7018,6.7094,6.7018,6.7056,169300.0
2009-09-25 10:25:00,17.67,17.69,17.66,17.68,105200.0,6.7056,6.7132,6.7018,6.7094,105200.0
2009-09-25 10:30:00,17.68,17.68,17.66,17.66,282800.0,6.7094,6.7094,6.7018,6.7018,282800.0
2009-09-25 10:35:00,17.66,17.67,17.64,17.65,87900.0,6.7018,6.7056,6.6942,6.698,87900.0
2009-09-25 10:40:00,17.65,17.67,17.64,17.67,118900.0,6.698,6.7056,6.6942,6.7056,118900.0
2009-09-25 10:45:00,17.67,17.68,17.66,17.68,73700.0,6.7056,6.7094,6.7018,6.7094,73700.0
2009-09-25 10:50:00,17.68,17.69,17.66,17.66,111200.0,6.7094,6.7132,6.7018,6.7018,111200.0
2009-09-25 10:55:00,17.67,17.67,17.64,17.65,53100.0,6.7056,6.7056,6.6942,6.698,53100.0
2009-09-25 11:00:00,17.64,17.65,17.62,17.63,87600.0,6.6942,6.698,6.6866,6.6904,87600.0
2009-09-25 11:05:00,17.62,17.64,17.62,17.64,52600.0,6.6866,6.6942,6.6866,6.6942,52600.0
2009-09-25 11:10:00,17.64,17.64,17.61,17.61,109700.0,6.6942,6.6942,6.6828,6.6828,109700.0
2009-09-25 11:15:00,17.61,17.62,17.61,17.62,54500.0,6.6828,6.6866,6.6828,6.6866,54500.0
2009-09-25 11:20:00,17.61,17.62,17.6,17.6,73900.0,6.6828,6.6866,6.679,6.679,73900.0
2009-09-25 11:25:00,17.6,17.62,17.6,17.61,90300.0,6.679,6.6866,6.679,6.6828,90300.0
2009-09-25 11:30:00,17.61,17.62,17.6,17.6,65200.0,6.6828,6.6866,6.679,6.679,65200.0
2009-09-25 11:35:00,17.6,17.62,17.6,17.61,221200.0,6.679,6.6866,6.679,6.6828,221200.0
2009-09-25 11:40:00,17.61,17.62,17.6,17.6,70500.0,6.6828,6.6866,6.679,6.679,70500.0
2009-09-25 11:45:00,17.6,17.61,17.6,17.61,46400.0,6.679,6.6828,6.679,6.6828,46400.0
2009-09-25 11:50:00,17.6,17.61,17.6,17.6,35400.0,6.679,6.6828,6.679,6.679,35400.0
2009-09-25 11:55:00,17.6,17.61,17.57,17.59,264200.0,6.679,6.6828,6.6676,6.6752,264200.0
2009-09-25 12:00:00,17.58,17.6,17.58,17.6,126700.0,6.6714,6.679,6.6714,6.679,126700.0
2009-09-25 12:05:00,17.59,17.6,17.59,17.59,20800.0,6.6752,6.679,6.6752,6.6752,20800.0
2009-09-25 12:10:00,17.59,17.6,17.59,17.59,38500.0,6.6752,6.679,6.6752,6.6752,38500.0
2009-09-25 12:15:00,17.6,17.6,17.55,17.55,152500.0,6.679,6.679,6.66,6.66,152500.0
2009-09-25 12:20:00,17.55,17.55,17.53,17.54,87700.0,6.66,6.66,6.6524,6.6562,87700.0
2009-09-25 12:25:00,17.55,17.55,17.53,17.53,39700.0,6.66,6.66,6.6524,6.6524,39700.0
2009-09-25 12:30:00,17.53,17.54,17.52,17.53,37200.0,6.6524,6.6562,6.6486,6.6524,37200.0
2009-09-25 12:35:00,17.52,17.53,17.52,17.52,21200.0,6.6486,6.6524,6.6486,6.6486,21200.0
2009-09-25 12:40:00,17.52,17.53,17.51,17.52,38600.0,6.6486,6.6524,6.6449,6.6486,38600.0
2009-09-25 12:45:00,17.51,17.52,17.51,17.51,35500.0,6.6449,6.6486,6.6449,6.6449,35500.0
2009-09-25 12:50:00,17.52,17.53,17.51,17.52,48400.0,6.6486,6.6524,6.6449,6.6486,48400.0
2009-09-25 12:55:00,17.52,17.53,17.52,17.52,58100.0,6.6486,6.6524,6.6486,6.6486,58100.0
2009-09-25 13:00:00,17.52,17.53,17.52,17.53,63100.0,6.6486,6.6524,6.6486,6.6524,63100.0
2009-09-25 13:05:00,17.53,17.53,17.52,17.53,22700.0,6.6524,6.6524,6.6486,6.6524,22700.0
2009-09-25 13:10:00,17.52,17.53,17.52,17.53,39500.0,6.6486,6.6524,6.6486,6.6524,39500.0
2009-09-25 13:15:00,17.53,17.53,17.52,17.52,35700.0,6.6524,6.6524,6.6486,6.6486,35700.0
2009-09-25 13:20:00,17.53,17.53,17.5,17.5,125200.0,6.6524,6.6524,6.6411,6.6411,125200.0
2009-09-25 13:25:00,17.5,17.57,17.5,17.56,151900.0,6.6411,6.6676,6.6411,6.6638,151900.0
2009-09-25 13:30:00,17.57,17.57,17.56,17.57,29000.0,6.6676,6.6676,6.6638,6.6676,29000.0
2009-09-25 13:35:00,17.56,17.58,17.55,17.55,198700.0,6.6638,6.6714,6.66,6.66,198700.0
2009-09-25 13:40:00,17.55,17.57,17.53,17.57,281000.0,6.66,6.6676,6.6524,6.6676,281000.0
2009-09-25 13:45:00,17.57,17.57,17.55,17.55,63300.0,6.6676,6.6676,6.66,6.66,63300.0
2009-09-25 13:50:00,17.55,17.56,17.55,17.56,49500.0,6.66,6.6638,6.66,6.6638,49500.0
2009-09-25 13:55:00,17.56,17.57,17.55,17.57,75200.0,6.6638,6.6676,6.66,6.6676,75200.0
2009-09-25 14:00:00,17.58,17.58,17.57,17.58,48800.0,6.6714,6.6714,6.6676,6.6714,48800.0
2009-09-25 14:05:00,17.58,17.58,17.57,17.57,66800.0,6.6714,6.6714,6.6676,6.6676,66800.0
2009-09-25 14:10:00,17.57,17.58,17.57,17.57,28100.0,6.6676,6.6714,6.6676,6.6676,28100.0
2009-09-25 14:15:00,17.58,17.58,17.56,17.56,149100.0,6.6714,6.6714,6.6638,6.6638,149100.0
2009-09-25 14:20:00,17.56,17.57,17.56,17.56,82900.0,6.6638,6.6676,6.6638,6.6638,82900.0
2009-09-25 14:25:00,17.57,17.57,17.56,17.56,86000.0,6.6676,6.6676,6.6638,6.6638,86000.0
2009-09-25 14:30:00,17.55,17.55,17.54,17.54,67100.0,6.66,6.66,6.6562,6.6562,67100.0
2009-09-25 14:35:00,17.54,17.55,17.53,17.53,69200.0,6.6562,6.66,6.6524,6.6524,69200.0
2009-09-25 14:40:00,17.53,17.56,17.53,17.53,46500.0,6.6524,6.6638,6.6524,6.6524,46500.0
2009-09-25 14:45:00,17.53,17.56,17.52,17.53,272500.0,6.6524,6.6638,6.6486,6.6524,272500.0
2009-09-25 14:50:00,17.53,17.55,17.53,17.54,77100.0,6.6524,6.66,6.6524,6.6562,77100.0
2009-09-25 14:55:00,17.55,17.56,17.54,17.56,69800.0,6.66,6.6638,6.6562,6.6638,69800.0
2009-09-25 15:00:00,17.55,17.56,17.54,17.54,90700.0,6.66,6.6638,6.6562,6.6562,90700.0
2009-09-25 15:05:00,17.54,17.55,17.53,17.53,121600.0,6.6562,6.66,6.6524,6.6524,121600.0
2009-09-25 15:10:00,17.53,17.55,17.53,17.54,139700.0,6.6524,6.66,6.6524,6.6562,139700.0
2009-09-25 15:15:00,17.54,17.56,17.54,17.55,98200.0,6.6562,6.6638,6.6562,6.66,98200.0
2009-09-25 15:20:00,17.55,17.56,17.54,17.55,268200.0,6.66,6.6638,6.6562,6.66,268200.0
2009-09-25 15:25:00,17.55,17.55,17.53,17.53,156600.0,6.66,6.66,6.6524,6.6524,156600.0
2009-09-25 15:30:00,17.54,17.54,17.53,17.53,92400.0,6.6562,6.6562,6.6524,6.6524,92400.0
2009-09-25 15:35:00,17.53,17.54,17.52,17.52,231300.0,6.6524,6.6562,6.6486,6.6486,231300.0
2009-09-25 15:40:00,17.53,17.53,17.5,17.5,354500.0,6.6524,6.6524,6.6411,6.6411,354500.0
2009-09-25 15:45:00,17.5,17.51,17.5,17.5,173000.0,6.6411,6.6449,6.6411,6.6411,173000.0
2009-09-25 15:50:00,17.5,17.53,17.5,17.5,441500.0,6.6411,6.6524,6.6411,6.6411,441500.0
2009-09-25 15:55:00,17.5,17.51,17.5,17.51,478000.0,6.6411,6.6449,6.6411,6.6449,478000.0
2009-09-28 09:30:00,17.58,17.6,17.55,17.56,321900.0,6.6714,6.679,6.66,6.6638,321900.0
2009-09-28 09:35:00,17.56,17.57,17.52,17.52,231700.0,6.6638,6.6676,6.6486,6.6486,231700.0
2009-09-28 09:40:00,17.53,17.56,17.5,17.55,262200.0,6.6524,6.6638,6.6411,6.66,262200.0
2009-09-28 09:45:00,17.55,17.56,17.54,17.55,234300.0,6.66,6.6638,6.6562,6.66,234300.0
2009-09-28 09:50:00,17.55,17.62,17.54,17.62,126600.0,6.66,6.6866,6.6562,6.6866,126600.0
2009-09-28 09:55:00,17.62,17.62,17.61,17.62,125600.0,6.6866,6.6866,6.6828,6.6866,125600.0
2009-09-28 10:00:00,17.62,17.66,17.61,17.66,219500.0,6.6866,6.7018,6.6828,6.7018,219500.0
2009-09-28 10:05:00,17.65,17.7,17.64,17.68,224000.0,6.698,6.717,6.6942,6.7094,224000.0
2009-09-28 10:10:00,17.68,17.7,17.68,17.68,161900.0,6.7094,6.717,6.7094,6.7094,161900.0
2009-09-28 10:15:00,17.68,17.69,17.65,17.66,172700.0,6.7094,6.7132,6.698,6.7018,172700.0
2009-09-28 10:20:00,17.65,17.66,17.65,17.66,85100.0,6.698,6.7018,6.698,6.7018,85100.0
2009-09-28 10:25:00,17.66,17.67,17.66,17.67,76000.0,6.7018,6.7056,6.7018,6.7056,76000.0
2009-09-28 10:30:00,17.67,17.7,17.66,17.69,284400.0,6.7056,6.717,6.7018,6.7132,284400.0
2009-09-28 10:35:00,17.69,17.7,17.67,17.67,98300.0,6.7132,6.717,6.7056,6.7056,98300.0
2009-09-28 10:40:00,17.67,17.68,17.65,17.66,152300.0,6.7056,6.7094,6.698,6.7018,152300.0
2009-09-28 10:45:00,17.65,17.66,17.65,17.66,35300.0,6.698,6.7018,6.698,6.7018,35300.0
2009-09-28 10:50:00,17.66,17.67,17.65,17.67,71700.0,6.7018,6.7056,6.698,6.7056,71700.0
2009-09-28 10:55:00,17.67,17.67,17.66,17.66,107300.0,6.7056,6.7056,6.7018,6.7018,107300.0
2009-09-28 11:00:00,17.67,17.67,17.66,17.67,39200.0,6.7056,6.7056,6.7018,6.7056,39200.0
2009-09-28 11:05:00,17.67,17.69,17.66,17.69,106700.0,6.7056,6.7132,6.7018,6.7132,106700.0
2009-09-28 11:10:00,17.69,17.7,17.68,17.7,96500.0,6.7132,6.717,6.7094,6.717,96500.0
2009-09-28 11:15:00,17.69,17.7,17.69,17.7,108800.0,6.7132,6.717,6.7132,6.717,108800.0
2009-09-28 11:20:00,17.7,17.7,17.69,17.7,55700.0,6.717,6.717,6.7132,6.717,55700.0
2009-09-28 11:25:00,17.7,17.7,17.69,17.7,59700.0,6.717,6.717,6.7132,6.717,59700.0
2009-09-28 11:30:00,17.7,17.72,17.69,17.71,257000.0,6.717,6.7245,6.7132,6.7207,257000.0
2009-09-28 11:35:00,17.71,17.73,17.71,17.72,98600.0,6.7207,6.7283,6.7207,6.7245,98600.0
2009-09-28 11:40:00,17.72,17.73,17.7,17.7,108500.0,6.7245,6.7283,6.717,6.717,108500.0
2009-09-28 11:45:00,17.7,17.71,17.69,17.7,81600.0,6.717,6.7207,6.7132,6.717,81600.0
2009-09-28 11:50:00,17.7,17.71,17.67,17.68,160500.0,6.717,6.7207,6.7056,6.7094,160500.0
2009-09-28 11:55:00,17.68,17.69,17.67,17.68,224800.0,6.7094,6.7132,6.7056,6.7094,224800.0
2009-09-28 12:00:00,17.68,17.71,17.68,17.71,89300.0,6.7094,6.7207,6.7094,6.7207,89300.0
2009-09-28 12:05:00,17.71,17.74,17.7,17.74,68800.0,6.7207,6.7321,6.717,6.7321,68800.0
2009-09-28 12:10:00,17.74,17.74,17.73,17.74,69000.0,6.7321,6.7321,6.7283,6.7321,69000.0
2009-09-28 12:15:00,17.73,17.74,17.72,17.72,54100.0,6.7283,6.7321,6.7245,6.7245,54100.0
2009-09-28 12:20:00,17.73,17.73,17.72,17.73,29600.0,6.7283,6.7283,6.7245,6.7283,29600.0
2009-09-28 12:25:00,17.72,17.75,17.72,17.74,218200.0,6.7245,6.7359,6.7245,6.7321,218200.0
2009-09-28 12:30:00,17.75,17.75,17.74,17.75,52600.0,6.7359,6.7359,6.7321,6.7359,52600.0
2009-09-28 12:35:00,17.75,17.75,17.74,17.75,39500.0,6.7359,6.7359,6.7321,6.7359,39500.0
2009-09-28 12:40:00,17.75,17.75,17.74,17.74,70100.0,6.7359,6.7359,6.7321,6.7321,70100.0
2009-09-28 12:45:00,17.74,17.75,17.74,17.74,201300.0,6.7321,6.7359,6.7321,6.7321,201300.0
2009-09-28 12:50:00,17.75,17.75,17.73,17.74,83000.0,6.7359,6.7359,6.7283,6.7321,83000.0
2009-09-28 12:55:00,17.74,17.74,17.72,17.72,94200.0,6.7321,6.7321,6.7245,6.7245,94200.0
2009-09-28 13:00:00,17.73,17.74,17.72,17.74,74000.0,6.7283,6.7321,6.7245,6.7321,74000.0
2009-09-28 13:05:00,17.73,17.75,17.73,17.75,68000.0,6.7283,6.7359,6.7283,6.7359,68000.0
2009-09-28 13:10:00,17.75,17.75,17.74,17.75,41100.0,6.7359,6.7359,6.7321,6.7359,41100.0
2009-09-28 13:15:00,17.74,17.75,17.74,17.74,46400.0,6.7321,6.7359,6.7321,6.7321,46400.0
2009-09-28 13:20:00,17.75,17.75,17.74,17.74,35400.0,6.7359,6.7359,6.7321,6.7321,35400.0
2009-09-28 13:25:00,17.74,17.75,17.74,17.74,46900.0,6.7321,6.7359,6.7321,6.7321,46900.0
2009-09-28 13:30:00,17.75,17.75,17.74,17.75,45100.0,6.7359,6.7359,6.7321,6.7359,45100.0
2009-09-28 13:35:00,17.74,17.75,17.74,17.74,41500.0,6.7321,6.7359,6.7321,6.7321,41500.0
2009-09-28 13:40:00,17.75,17.75,17.74,17.75,59400.0,6.7359,6.7359,6.7321,6.7359,59400.0
2009-09-28 13:45:00,17.74,17.76,17.74,17.75,135500.0,6.7321,6.7397,6.7321,6.7359,135500.0
2009-09-28 13:50:00,17.75,17.76,17.73,17.73,118400.0,6.7359,6.7397,6.7283,6.7283,118400.0
2009-09-28 13:55:00,17.73,17.73,17.72,17.72,73200.0,6.7283,6.7283,6.7245,6.7245,73200.0
2009-09-28 14:00:00,17.72,17.73,17.72,17.73,36600.0,6.7245,6.7283,6.7245,6.7283,36600.0
2009-09-28 14:05:00,17.72,17.73,17.71,17.71,106300.0,6.7245,6.7283,6.7207,6.7207,106300.0
2009-09-28 14:10:00,17.72,17.72,17.71,17.71,98500.0,6.7245,6.7245,6.7207,6.7207,98500.0
2009-09-28 14:15:00,17.71,17.72,17.71,17.72,51600.0,6.7207,6.7245,6.7207,6.7245,51600.0
2009-09-28 14:20:00,17.72,17.72,17.71,17.71,32100.0,6.7245,6.7245,6.7207,6.7207,32100.0
2009-09-28 14:25:00,17.72,17.73,17.71,17.72,70800.0,6.7245,6.7283,6.7207,6.7245,70800.0
2009-09-28 14:30:00,17.72,17.73,17.71,17.71,71900.0,6.7245,6.7283,6.7207,6.7207,71900.0
2009-09-28 14:35:00,17.71,17.72,17.7,17.7,111700.0,6.7207,6.7245,6.717,6.717,111700.0
2009-09-28 14:40:00,17.71,17.71,17.7,17.7,43600.0,6.7207,6.7207,6.717,6.717,43600.0
2009-09-28 14:45:00,17.7,17.71,17.69,17.69,131800.0,6.717,6.7207,6.7132,6.7132,131800.0
2009-09-28 14:50:00,17.69,17.7,17.69,17.69,112100.0,6.7132,6.717,6.7132,6.7132,112100.0
2009-09-28 14:55:00,17.69,17.7,17.66,17.67,130600.0,6.7132,6.717,6.7018,6.7056,130600.0
2009-09-28 15:00:00,17.67,17.67,17.66,17.67,67500.0,6.7056,6.7056,6.7018,6.7056,67500.0
2009-09-28 15:05:00,17.66,17.67,17.66,17.67,58900.0,6.7018,6.7056,6.7018,6.7056,58900.0
2009-09-28 15:10:00,17.67,17.67,17.66,17.66,58000.0,6.7056,6.7056,6.7018,6.7018,58000.0
2009-09-28 15:15:00,17.66,17.7,17.66,17.69,181500.0,6.7018,6.717,6.7018,6.7132,181500.0
2009-09-28 15:20:00,17.68,17.7,17.68,17.7,81600.0,6.7094,6.717,6.7094,6.717,81600.0
2009-09-28 15:25:00,17.7,17.7,17.69,17.69,62600.0,6.717,6.717,6.7132,6.7132,62600.0
2009-09-28 15:30:00,17.7,17.7,17.66,17.67,276900.0,6.717,6.717,6.7018,6.7056,276900.0
2009-09-28 15:35:00,17.67,17.68,17.67,17.67,114100.0,6.7056,6.7094,6.7056,6.7056,114100.0
2009-09-28 15:40:00,17.67,17.69,17.67,17.67,221100.0,6.7056,6.7132,6.7056,6.7056,221100.0
2009-09-28 15:45:00,17.67,17.68,17.67,17.67,160000.0,6.7056,6.7094,6.7056,6.7056,160000.0
2009-09-28 15:50:00,17.67,17.68,17.66,17.68,469100.0,6.7056,6.7094,6.7018,6.7094,469100.0
2009-09-28 15:55:00,17.68,17.68,17.65,17.66,565200.0,6.7094,6.7094,6.698,6.7018,565200.0
2009-09-29 09:30:00,17.67,17.78,17.66,17.76,363700.0,6.7056,6.7473,6.7018,6.7397,363700.0
2009-09-29 09:35:00,17.76,17.77,17.68,17.72,437700.0,6.7397,6.7435,6.7094,6.7245,437700.0
2009-09-29 09:40:00,17.71,17.77,17.7,17.73,183400.0,6.7207,6.7435,6.717,6.7283,183400.0
2009-09-29 09:45:00,17.74,17.77,17.7,17.75,227600.0,6.7321,6.7435,6.717,6.7359,227600.0
2009-09-29 09:50:00,17.74,17.8,17.74,17.79,202900.0,6.7321,6.7549,6.7321,6.7511,202900.0
2009-09-29 09:55:00,17.79,17.83,17.78,17.82,213700.0,6.7511,6.7663,6.7473,6.7625,213700.0
2009-09-29 10:00:00,17.81,17.82,17.76,17.8,419200.0,6.7587,6.7625,6.7397,6.7549,419200.0
2009-09-29 10:05:00,17.79,17.86,17.79,17.85,308900.0,6.7511,6.7777,6.7511,6.7739,308900.0
2009-09-29 10:10:00,17.84,17.86,17.83,17.86,137700.0,6.7701,6.7777,6.7663,6.7777,137700.0
2009-09-29 10:15:00,17.85,17.9,17.85,17.88,236600.0,6.7739,6.7929,6.7739,6.7853,236600.0
2009-09-29 10:20:00,17.89,17.9,17.88,17.88,239400.0,6.7891,6.7929,6.7853,6.7853,239400.0
2009-09-29 10:25:00,17.89,17.9,17.88,17.9,127600.0,6.7891,6.7929,6.7853,6.7929,127600.0
2009-09-29 10:30:00,17.9,17.94,17.89,17.93,327900.0,6.7929,6.808,6.7891,6.8042,327900.0
2009-09-29 10:35:00,17.93,17.95,17.92,17.95,228100.0,6.8042,6.8118,6.8004,6.8118,228100.0
2009-09-29 10:40:00,17.94,17.98,17.94,17.97,261300.0,6.808,6.8232,6.808,6.8194,261300.0
2009-09-29 10:45:00,17.96,17.98,17.96,17.96,179600.0,6.8156,6.8232,6.8156,6.8156,179600.0
2009-09-29 10:50:00,17.96,17.98,17.96,17.97,230200.0,6.8156,6.8232,6.8156,6.8194,230200.0
2009-09-29 10:55:00,17.98,17.98,17.94,17.94,337900.0,6.8232,6.8232,6.808,6.808,337900.0
2009-09-29 11:00:00,17.94,17.97,17.93,17.96,210000.0,6.808,6.8194,6.8042,6.8156,210000.0
2009-09-29 11:05:00,17.96,17.97,17.96,17.96,171100.0,6.8156,6.8194,6.8156,6.8156,171100.0
2009-09-29 11:10:00,17.96,17.97,17.96,17.97,155100.0,6.8156,6.8194,6.8156,6.8194,155100.0
2009-09-29 11:15:00,17.96,17.97,17.95,17.96,246300.0,6.8156,6.8194,6.8118,6.8156,246300.0
2009-09-29 11:20:00,17.96,17.96,17.94,17.95,212000.0,6.8156,6.8156,6.808,6.8118,212000.0
2009-09-29 11:25:00,17.95,17.96,17.95,17.96,123300.0,6.8118,6.8156,6.8118,6.8156,123300.0
2009-09-29 11:30:00,17.95,17.97,17.95,17.96,252000.0,6.8118,6.8194,6.8118,6.8156,252000.0
2009-09-29 11:35:00,17.96,17.96,17.95,17.95,114400.0,6.8156,6.8156,6.8118,6.8118,114400.0
2009-09-29 11:40:00,17.95,17.97,17.94,17.95,326700.0,6.8118,6.8194,6.808,6.8118,326700.0
2009-09-29 11:45:00,17.96,17.96,17.95,17.95,128000.0,6.8156,6.8156,6.8118,6.8118,128000.0
2009-09-29 11:50:00,17.95,17.96,17.91,17.94,332000.0,6.8118,6.8156,6.7966,6.808,332000.0
2009-09-29 11:55:00,17.95,17.96,17.94,17.95,77300.0,6.8118,6.8156,6.808,6.8118,77300.0
2009-09-29 12:00:00,17.95,17.96,17.95,17.96,148100.0,6.8118,6.8156,6.8118,6.8156,148100.0
2009-09-29 12:05:00,17.96,17.96,17.95,17.96,169600.0,6.8156,6.8156,6.8118,6.8156,169600.0
2009-09-29 12:10:00,17.96,17.96,17.95,17.96,212600.0,6.8156,6.8156,6.8118,6.8156,212600.0
2009-09-29 12:15:00,17.96,17.97,17.95,17.96,210300.0,6.8156,6.8194,6.8118,6.8156,210300.0
2009-09-29 12:20:00,17.96,17.97,17.95,17.97,129200.0,6.8156,6.8194,6.8118,6.8194,129200.0
2009-09-29 12:25:00,17.96,17.97,17.96,17.96,61600.0,6.8156,6.8194,6.8156,6.8156,61600.0
2009-09-29 12:30:00,17.97,17.99,17.96,17.99,276700.0,6.8194,6.827,6.8156,6.827,276700.0
2009-09-29 12:35:00,17.99,18.0,17.98,18.0,145500.0,6.827,6.8308,6.8232,6.8308,145500.0
2009-09-29 12:40:00,17.99,18.0,17.99,17.99,25200.0,6.827,6.8308,6.827,6.827,25200.0
2009-09-29 12:45:00,18.0,18.0,17.96,17.96,214400.0,6.8308,6.8308,6.8156,6.8156,214400.0
2009-09-29 12:50:00,17.96,17.97,17.96,17.96,103200.0,6.8156,6.8194,6.8156,6.8156,103200.0
2009-09-29 12:55:00,17.97,17.97,17.96,17.97,73200.0,6.8194,6.8194,6.8156,6.8194,73200.0
2009-09-29 13:00:00,17.96,17.97,17.96,17.97,35600.0,6.8156,6.8194,6.8156,6.8194,35600.0
2009-09-29 13:05:00,17.97,17.97,17.96,17.97,40700.0,6.8194,6.8194,6.8156,6.8194,40700.0
2009-09-29 13:10:00,17.96,17.97,17.96,17.96,37800.0,6.8156,6.8194,6.8156,6.8156,37800.0
2009-09-29 13:15:00,17.96,17.97,17.94,17.94,101700.0,6.8156,6.8194,6.808,6.808,101700.0
2009-09-29 13:20:00,17.94,17.95,17.94,17.94,36600.0,6.808,6.8118,6.808,6.808,36600.0
2009-09-29 13:25:00,17.95,17.95,17.93,17.94,62300.0,6.8118,6.8118,6.8042,6.808,62300.0
2009-09-29 13:30:00,17.93,17.94,17.92,17.92,66300.0,6.8042,6.808,6.8004,6.8004,66300.0
2009-09-29 13:35:00,17.93,17.93,17.92,17.92,83900.0,6.8042,6.8042,6.8004,6.8004,83900.0
2009-09-29 13:40:00,17.92,17.93,17.89,17.91,227300.0,6.8004,6.8042,6.7891,6.7966,227300.0
2009-09-29 13:45:00,17.91,17.92,17.9,17.92,320000.0,6.7966,6.8004,6.7929,6.8004,320000.0
2009-09-29 13:50:00,17.91,17.92,17.91,17.92,54900.0,6.7966,6.8004,6.7966,6.8004,54900.0
2009-09-29 13:55:00,17.92,17.92,17.9,17.9,60800.0,6.8004,6.8004,6.7929,6.7929,60800.0
2009-09-29 14:00:00,17.9,17.91,17.88,17.9,168100.0,6.7929,6.7966,6.7853,6.7929,168100.0
2009-09-29 14:05:00,17.9,17.91,17.89,17.9,153400.0,6.7929,6.7966,6.7891,6.7929,153400.0
2009-09-29 14:10:00,17.9,17.92,17.9,17.92,59700.0,6.7929,6.8004,6.7929,6.8004,59700.0
2009-09-29 14:15:00,17.92,17.94,17.91,17.93,74100.0,6.8004,6.808,6.7966,6.8042,74100.0
2009-09-29 14:20:00,17.93,17.94,17.93,17.94,26400.0,6.8042,6.808,6.8042,6.808,26400.0
2009-09-29 14:25:00,17.94,17.94,17.93,17.93,42100.0,6.808,6.808,6.8042,6.8042,42100.0
2009-09-29 14:30:00,17.93,17.94,17.93,17.94,84600.0,6.8042,6.808,6.8042,6.808,84600.0
2009-09-29 14:35:00,17.94,17.94,17.93,17.94,22000.0,6.808,6.808,6.8042,6.808,22000.0
2009-09-29 14:40:00,17.93,17.94,17.93,17.93,24000.0,6.8042,6.808,6.8042,6.8042,24000.0
2009-09-29 14:45:00,17.93,17.94,17.93,17.94,80200.0,6.8042,6.808,6.8042,6.808,80200.0
2009-09-29 14:50:00,17.94,17.95,17.93,17.94,66000.0,6.808,6.8118,6.8042,6.808,66000.0
2009-09-29 14:55:00,17.95,17.96,17.94,17.95,104700.0,6.8118,6.8156,6.808,6.8118,104700.0
2009-09-29 15:00:00,17.95,17.95,17.91,17.91,180300.0,6.8118,6.8118,6.7966,6.7966,180300.0
2009-09-29 15:05:00,17.91,17.92,17.91,17.91,49400.0,6.7966,6.8004,6.7966,6.7966,49400.0
2009-09-29 15:10:00,17.92,17.92,17.9,17.9,74000.0,6.8004,6.8004,6.7929,6.7929,74000.0
2009-09-29 15:15:00,17.9,17.91,17.89,17.9,233000.0,6.7929,6.7966,6.7891,6.7929,233000.0
2009-09-29 15:20:00,17.9,17.91,17.9,17.91,82300.0,6.7929,6.7966,6.7929,6.7966,82300.0
2009-09-29 15:25:00,17.91,17.91,17.89,17.89,127200.0,6.7966,6.7966,6.7891,6.7891,127200.0
2009-09-29 15:30:00,17.89,17.92,17.89,17.92,220300.0,6.7891,6.8004,6.7891,6.8004,220300.0
2009-09-29 15:35:00,17.92,17.93,17.9,17.9,222000.0,6.8004,6.8042,6.7929,6.7929,222000.0
2009-09-29 15:40:00,17.91,17.91,17.9,17.91,83900.0,6.7966,6.7966,6.7929,6.7966,83900.0
2009-09-29 15:45:00,17.9,17.92,17.9,17.91,293500.0,6.7929,6.8004,6.7929,6.7966,293500.0
2009-09-29 15:50:00,17.91,17.91,17.89,17.91,557300.0,6.7966,6.7966,6.7891,6.7966,557300.0
2009-09-29 15:55:00,17.9,17.91,17.9,17.9,429800.0,6.7929,6.7966,6.7929,6.7929,429800.0
2009-09-30 09:30:00,17.95,17.97,17.88,17.89,326700.0,6.8118,6.8194,6.7853,6.7891,326700.0
2009-09-30 09:35:00,17.88,17.89,17.82,17.84,195400.0,6.7853,6.7891,6.7625,6.7701,195400.0
2009-09-30 09:40:00,17.83,17.84,17.71,17.74,311200.0,6.7663,6.7701,6.7207,6.7321,311200.0
2009-09-30 09:45:00,17.73,17.76,17.69,17.71,363400.0,6.7283,6.7397,6.7132,6.7207,363400.0
2009-09-30 09:50:00,17.71,17.79,17.71,17.78,162800.0,6.7207,6.7511,6.7207,6.7473,162800.0
2009-09-30 09:55:00,17.79,17.81,17.77,17.79,323000.0,6.7511,6.7587,6.7435,6.7511,323000.0
2009-09-30 10:00:00,17.78,17.8,17.76,17.77,211400.0,6.7473,6.7549,6.7397,6.7435,211400.0
2009-09-30 10:05:00,17.76,17.78,17.76,17.76,166900.0,6.7397,6.7473,6.7397,6.7397,166900.0
2009-09-30 10:10:00,17.76,17.79,17.76,17.79,107200.0,6.7397,6.7511,6.7397,6.7511,107200.0
2009-09-30 10:15:00,17.79,17.86,17.78,17.86,253700.0,6.7511,6.7777,6.7473,6.7777,253700.0
2009-09-30 10:20:00,17.85,17.86,17.85,17.86,76700.0,6.7739,6.7777,6.7739,6.7777,76700.0
2009-09-30 10:25:00,17.85,17.86,17.79,17.79,175600.0,6.7739,6.7777,6.7511,6.7511,175600.0
2009-09-30 10:30:00,17.79,17.82,17.78,17.82,194700.0,6.7511,6.7625,6.7473,6.7625,194700.0
2009-09-30 10:35:00,17.82,17.82,17.79,17.79,86300.0,6.7625,6.7625,6.7511,6.7511,86300.0
2009-09-30 10:40:00,17.79,17.8,17.76,17.78,224200.0,6.7511,6.7549,6.7397,6.7473,224200.0
2009-09-30 10:45:00,17.79,17.8,17.78,17.8,71100.0,6.7511,6.7549,6.7473,6.7549,71100.0
2009-09-30 10:50:00,17.8,17.81,17.77,17.77,132800.0,6.7549,6.7587,6.7435,6.7435,132800.0
2009-09-30 10:55:00,17.77,17.78,17.76,17.77,100200.0,6.7435,6.7473,6.7397,6.7435,100200.0
2009-09-30 11:00:00,17.77,17.83,17.76,17.83,156600.0,6.7435,6.7663,6.7397,6.7663,156600.0
2009-09-30 11:05:00,17.82,17.83,17.82,17.83,114200.0,6.7625,6.7663,6.7625,6.7663,114200.0
2009-09-30 11:10:00,17.83,17.84,17.82,17.83,206700.0,6.7663,6.7701,6.7625,6.7663,206700.0
2009-09-30 11:15:00,17.83,17.84,17.82,17.83,117900.0,6.7663,6.7701,6.7625,6.7663,117900.0
2009-09-30 11:20:00,17.83,17.85,17.83,17.84,128500.0,6.7663,6.7739,6.7663,6.7701,128500.0
2009-09-30 11:25:00,17.84,17.86,17.84,17.85,97800.0,6.7701,6.7777,6.7701,6.7739,97800.0
2009-09-30 11:30:00,17.84,17.85,17.75,17.76,394600.0,6.7701,6.7739,6.7359,6.7397,394600.0
2009-09-30 11:35:00,17.76,17.76,17.71,17.71,314600.0,6.7397,6.7397,6.7207,6.7207,314600.0
2009-09-30 11:40:00,17.71,17.72,17.7,17.71,337300.0,6.7207,6.7245,6.717,6.7207,337300.0
2009-09-30 11:45:00,17.71,17.74,17.7,17.72,385600.0,6.7207,6.7321,6.717,6.7245,385600.0
2009-09-30 11:50:00,17.72,17.74,17.71,17.73,304800.0,6.7245,6.7321,6.7207,6.7283,304800.0
2009-09-30 11:55:00,17.73,17.74,17.72,17.73,118200.0,6.7283,6.7321,6.7245,6.7283,118200.0
2009-09-30 12:00:00,17.73,17.74,17.7,17.71,267300.0,6.7283,6.7321,6.717,6.7207,267300.0
2009-09-30 12:05:00,17.7,17.71,17.7,17.71,53100.0,6.717,6.7207,6.717,6.7207,53100.0
2009-09-30 12:10:00,17.7,17.71,17.7,17.71,86500.0,6.717,6.7207,6.717,6.7207,86500.0
2009-09-30 12:15:00,17.71,17.72,17.7,17.71,79100.0,6.7207,6.7245,6.717,6.7207,79100.0
2009-09-30 12:20:00,17.72,17.72,17.71,17.72,68800.0,6.7245,6.7245,6.7207,6.7245,68800.0
2009-09-30 12:25:00,17.72,17.73,17.7,17.71,388400.0,6.7245,6.7283,6.717,6.7207,388400.0
2009-09-30 12:30:00,17.72,17.75,17.71,17.75,127700.0,6.7245,6.7359,6.7207,6.7359,127700.0
2009-09-30 12:35:00,17.75,17.78,17.74,17.74,188300.0,6.7359,6.7473,6.7321,6.7321,188300.0
2009-09-30 12:40:00,17.75,17.77,17.74,17.75,248000.0,6.7359,6.7435,6.7321,6.7359,248000.0
2009-09-30 12:45:00,17.75,17.76,17.74,17.75,115600.0,6.7359,6.7397,6.7321,6.7359,115600.0
2009-09-30 12:50:00,17.76,17.76,17.75,17.75,97100.0,6.7397,6.7397,6.7359,6.7359,97100.0
2009-09-30 12:55:00,17.75,17.76,17.75,17.75,96100.0,6.7359,6.7397,6.7359,6.7359,96100.0
2009-09-30 13:00:00,17.76,17.78,17.74,17.76,529500.0,6.7397,6.7473,6.7321,6.7397,529500.0
2009-09-30 13:05:00,17.76,17.8,17.75,17.79,110300.0,6.7397,6.7549,6.7359,6.7511,110300.0
2009-09-30 13:10:00,17.8,17.81,17.76,17.78,295900.0,6.7549,6.7587,6.7397,6.7473,295900.0
2009-09-30 13:15:00,17.79,17.81,17.76,17.76,243100.0,6.7511,6.7587,6.7397,6.7397,243100.0
2009-09-30 13:20:00,17.76,17.79,17.75,17.75,506200.0,6.7397,6.7511,6.7359,6.7359,506200.0
2009-09-30 13:25:00,17.75,17.76,17.75,17.75,73100.0,6.7359,6.7397,6.7359,6.7359,73100.0
2009-09-30 13:30:00,17.75,17.76,17.74,17.74,88800.0,6.7359,6.7397,6.7321,6.7321,88800.0
2009-09-30 13:35:00,17.75,17.75,17.74,17.74,65400.0,6.7359,6.7359,6.7321,6.7321,65400.0
2009-09-30 13:40:00,17.74,17.77,17.74,17.74,448500.0,6.7321,6.7435,6.7321,6.7321,448500.0
2009-09-30 13:45:00,17.75,17.75,17.73,17.75,151500.0,6.7359,6.7359,6.7283,6.7359,151500.0
2009-09-30 13:50:00,17.74,17.75,17.74,17.75,79600.0,6.7321,6.7359,6.7321,6.7359,79600.0
2009-09-30 13:55:00,17.75,17.75,17.72,17.73,156000.0,6.7359,6.7359,6.7245,6.7283,156000.0
2009-09-30 14:00:00,17.73,17.74,17.72,17.73,91000.0,6.7283,6.7321,6.7245,6.7283,91000.0
2009-09-30 14:05:00,17.73,17.76,17.73,17.75,122900.0,6.7283,6.7397,6.7283,6.7359,122900.0
2009-09-30 14:10:00,17.75,17.76,17.73,17.73,167000.0,6.7359,6.7397,6.7283,6.7283,167000.0
2009-09-30 14:15:00,17.73,17.74,17.73,17.74,136900.0,6.7283,6.7321,6.7283,6.7321,136900.0
2009-09-30 14:20:00,17.73,17.74,17.73,17.74,77500.0,6.7283,6.7321,6.7283,6.7321,77500.0
2009-09-30 14:25:00,17.73,17.74,17.72,17.74,137200.0,6.7283,6.7321,6.7245,6.7321,137200.0
2009-09-30 14:30:00,17.74,17.74,17.71,17.73,142200.0,6.7321,6.7321,6.7207,6.7283,142200.0
2009-09-30 14:35:00,17.73,17.76,17.72,17.75,132700.0,6.7283,6.7397,6.7245,6.7359,132700.0
2009-09-30 14:40:00,17.75,17.76,17.75,17.75,224800.0,6.7359,6.7397,6.7359,6.7359,224800.0
2009-09-30 14:45:00,17.75,17.77,17.75,17.76,415000.0,6.7359,6.7435,6.7359,6.7397,415000.0
2009-09-30 14:50:00,17.75,17.77,17.74,17.75,248600.0,6.7359,6.7435,6.7321,6.7359,248600.0
2009-09-30 14:55:00,17.75,17.76,17.74,17.74,114200.0,6.7359,6.7397,6.7321,6.7321,114200.0
2009-09-30 15:00:00,17.75,17.75,17.72,17.73,279100.0,6.7359,6.7359,6.7245,6.7283,279100.0
2009-09-30 15:05:00,17.73,17.73,17.71,17.72,172700.0,6.7283,6.7283,6.7207,6.7245,172700.0
2009-09-30 15:10:00,17.72,17.73,17.72,17.73,99700.0,6.7245,6.7283,6.7245,6.7283,99700.0
2009-09-30 15:15:00,17.72,17.73,17.7,17.71,365500.0,6.7245,6.7283,6.717,6.7207,365500.0
2009-09-30 15:20:00,17.71,17.72,17.71,17.72,118700.0,6.7207,6.7245,6.7207,6.7245,118700.0
2009-09-30 15:25:00,17.71,17.72,17.71,17.72,132700.0,6.7207,6.7245,6.7207,6.7245,132700.0
2009-09-30 15:30:00,17.71,17.74,17.69,17.74,663400.0,6.7207,6.7321,6.7132,6.7321,663400.0
2009-09-30 15:35:00,17.75,17.77,17.74,17.77,255500.0,6.7359,6.7435,6.7321,6.7435,255500.0
2009-09-30 15:40:00,17.77,17.81,17.77,17.8,801200.0,6.7435,6.7587,6.7435,6.7549,801200.0
2009-09-30 15:45:00,17.79,17.83,17.77,17.8,973000.0,6.7511,6.7663,6.7435,6.7549,973000.0
2009-09-30 15:50:00,17.81,17.84,17.8,17.83,395500.0,6.7587,6.7701,6.7549,6.7663,395500.0
2009-09-30 15:55:00,17.82,17.83,17.78,17.79,1375400.0,6.7625,6.7663,6.7473,6.7511,1375400.0
2009-10-01 09:30:00,17.77,17.8,17.7,17.72,358200.0,6.7435,6.7549,6.717,6.7245,358200.0
2009-10-01 09:35:00,17.72,17.73,17.67,17.71,175000.0,6.7245,6.7283,6.7056,6.7207,175000.0
2009-10-01 09:40:00,17.7,17.71,17.68,17.68,103700.0,6.717,6.7207,6.7094,6.7094,103700.0
2009-10-01 09:45:00,17.68,17.69,17.65,17.67,109400.0,6.7094,6.7132,6.698,6.7056,109400.0
2009-10-01 09:50:00,17.66,17.67,17.62,17.63,132000.0,6.7018,6.7056,6.6866,6.6904,132000.0
2009-10-01 09:55:00,17.63,17.64,17.62,17.64,224900.0,6.6904,6.6942,6.6866,6.6942,224900.0
2009-10-01 10:00:00,17.64,17.67,17.58,17.63,706900.0,6.6942,6.7056,6.6714,6.6904,706900.0
2009-10-01 10:05:00,17.64,17.64,17.59,17.62,298800.0,6.6942,6.6942,6.6752,6.6866,298800.0
2009-10-01 10:10:00,17.62,17.64,17.61,17.62,156900.0,6.6866,6.6942,6.6828,6.6866,156900.0
2009-10-01 10:15:00,17.62,17.63,17.59,17.59,170700.0,6.6866,6.6904,6.6752,6.6752,170700.0
2009-10-01 10:20:00,17.59,17.6,17.56,17.58,200200.0,6.6752,6.679,6.6638,6.6714,200200.0
2009-10-01 10:25:00,17.57,17.58,17.55,17.55,146400.0,6.6676,6.6714,6.66,6.66,146400.0
2009-10-01 10:30:00,17.55,17.56,17.53,17.54,341400.0,6.66,6.6638,6.6524,6.6562,341400.0
2009-10-01 10:35:00,17.54,17.6,17.54,17.59,711000.0,6.6562,6.679,6.6562,6.6752,711000.0
2009-10-01 10:40:00,17.59,17.62,17.59,17.59,184300.0,6.6752,6.6866,6.6752,6.6752,184300.0
2009-10-01 10:45:00,17.6,17.61,17.56,17.6,290900.0,6.679,6.6828,6.6638,6.679,290900.0
2009-10-01 10:50:00,17.61,17.61,17.59,17.6,271900.0,6.6828,6.6828,6.6752,6.679,271900.0
2009-10-01 10:55:00,17.6,17.61,17.57,17.59,605500.0,6.679,6.6828,6.6676,6.6752,605500.0
2009-10-01 11:00:00,17.58,17.6,17.55,17.59,227600.0,6.6714,6.679,6.66,6.6752,227600.0
2009-10-01 11:05:00,17.59,17.6,17.56,17.57,225100.0,6.6752,6.679,6.6638,6.6676,225100.0
2009-10-01 11:10:00,17.58,17.58,17.57,17.57,93100.0,6.6714,6.6714,6.6676,6.6676,93100.0
2009-10-01 11:15:00,17.58,17.58,17.55,17.56,90500.0,6.6714,6.6714,6.66,6.6638,90500.0
2009-10-01 11:20:00,17.56,17.56,17.55,17.56,68900.0,6.6638,6.6638,6.66,6.6638,68900.0
2009-10-01 11:25:00,17.56,17.57,17.55,17.56,395700.0,6.6638,6.6676,6.66,6.6638,395700.0
2009-10-01 11:30:00,17.55,17.56,17.54,17.55,162500.0,6.66,6.6638,6.6562,6.66,162500.0
2009-10-01 11:35:00,17.56,17.56,17.54,17.54,148500.0,6.6638,6.6638,6.6562,6.6562,148500.0
2009-10-01 11:40:00,17.55,17.55,17.54,17.54,387400.0,6.66,6.66,6.6562,6.6562,387400.0
2009-10-01 11:45:00,17.54,17.55,17.54,17.54,98200.0,6.6562,6.66,6.6562,6.6562,98200.0
2009-10-01 11:50:00,17.54,17.55,17.52,17.53,121600.0,6.6562,6.66,6.6486,6.6524,121600.0
2009-10-01 11:55:00,17.52,17.53,17.51,17.52,109600.0,6.6486,6.6524,6.6449,6.6486,109600.0
2009-10-01 12:00:00,17.51,17.52,17.5,17.52,173100.0,6.6449,6.6486,6.6411,6.6486,173100.0
2009-10-01 12:05:00,17.51,17.52,17.5,17.5,127100.0,6.6449,6.6486,6.6411,6.6411,127100.0
2009-10-01 12:10:00,17.51,17.51,17.5,17.5,104400.0,6.6449,6.6449,6.6411,6.6411,104400.0
2009-10-01 12:15:00,17.5,17.51,17.5,17.51,101100.0,6.6411,6.6449,6.6411,6.6449,101100.0
2009-10-01 12:20:00,17.5,17.51,17.5,17.5,112600.0,6.6411,6.6449,6.6411,6.6411,112600.0
2009-10-01 12:25:00,17.5,17.51,17.5,17.5,206600.0,6.6411,6.6449,6.6411,6.6411,206600.0
2009-10-01 12:30:00,17.5,17.51,17.5,17.5,150200.0,6.6411,6.6449,6.6411,6.6411,150200.0
2009-10-01 12:35:00,17.51,17.51,17.5,17.5,105700.0,6.6449,6.6449,6.6411,6.6411,105700.0
2009-10-01 12:40:00,17.5,17.51,17.48,17.51,1041000.0,6.6411,6.6449,6.6335,6.6449,1041000.0
2009-10-01 12:45:00,17.51,17.51,17.5,17.5,149300.0,6.6449,6.6449,6.6411,6.6411,149300.0
2009-10-01 12:50:00,17.51,17.51,17.5,17.5,166800.0,6.6449,6.6449,6.6411,6.6411,166800.0
2009-10-01 12:55:00,17.5,17.51,17.49,17.49,174100.0,6.6411,6.6449,6.6373,6.6373,174100.0
2009-10-01 13:00:00,17.49,17.5,17.47,17.48,163700.0,6.6373,6.6411,6.6297,6.6335,163700.0
2009-10-01 13:05:00,17.47,17.48,17.47,17.47,101900.0,6.6297,6.6335,6.6297,6.6297,101900.0
2009-10-01 13:10:00,17.47,17.48,17.46,17.46,156800.0,6.6297,6.6335,6.6259,6.6259,156800.0
2009-10-01 13:15:00,17.47,17.47,17.41,17.41,481700.0,6.6297,6.6297,6.6069,6.6069,481700.0
2009-10-01 13:20:00,17.42,17.42,17.38,17.38,284100.0,6.6107,6.6107,6.5955,6.5955,284100.0
2009-10-01 13:25:00,17.39,17.45,17.38,17.44,222600.0,6.5993,6.6221,6.5955,6.6183,222600.0
2009-10-01 13:30:00,17.44,17.45,17.42,17.44,361200.0,6.6183,6.6221,6.6107,6.6183,361200.0
2009-10-01 13:35:00,17.44,17.46,17.43,17.46,292200.0,6.6183,6.6259,6.6145,6.6259,292200.0
2009-10-01 13:40:00,17.45,17.46,17.45,17.45,116200.0,6.6221,6.6259,6.6221,6.6221,116200.0
2009-10-01 13:45:00,17.46,17.46,17.45,17.46,72500.0,6.6259,6.6259,6.6221,6.6259,72500.0
2009-10-01 13:50:00,17.45,17.46,17.45,17.45,91300.0,6.6221,6.6259,6.6221,6.6221,91300.0
2009-10-01 13:55:00,17.45,17.46,17.43,17.43,158500.0,6.6221,6.6259,6.6145,6.6145,158500.0
2009-10-01 14:00:00,17.43,17.44,17.43,17.43,66100.0,6.6145,6.6183,6.6145,6.6145,66100.0
2009-10-01 14:05:00,17.43,17.48,17.43,17.48,317400.0,6.6145,6.6335,6.6145,6.6335,317400.0
2009-10-01 14:10:00,17.47,17.5,17.46,17.5,146200.0,6.6297,6.6411,6.6259,6.6411,146200.0
2009-10-01 14:15:00,17.5,17.51,17.49,17.51,145700.0,6.6411,6.6449,6.6373,6.6449,145700.0
2009-10-01 14:20:00,17.51,17.51,17.5,17.51,74400.0,6.6449,6.6449,6.6411,6.6449,74400.0
2009-10-01 14:25:00,17.51,17.53,17.5,17.53,136600.0,6.6449,6.6524,6.6411,6.6524,136600.0
2009-10-01 14:30:00,17.53,17.53,17.49,17.49,372200.0,6.6524,6.6524,6.6373,6.6373,372200.0
2009-10-01 14:35:00,17.49,17.52,17.48,17.5,212300.0,6.6373,6.6486,6.6335,6.6411,212300.0
2009-10-01 14:40:00,17.5,17.51,17.49,17.49,153200.0,6.6411,6.6449,6.6373,6.6373,153200.0
2009-10-01 14:45:00,17.5,17.54,17.49,17.54,202000.0,6.6411,6.6562,6.6373,6.6562,202000.0
2009-10-01 14:50:00,17.54,17.56,17.52,17.55,554700.0,6.6562,6.6638,6.6486,6.66,554700.0
2009-10-01 14:55:00,17.56,17.56,17.52,17.52,151600.0,6.6638,6.6638,6.6486,6.6486,151600.0
2009-10-01 15:00:00,17.52,17.53,17.5,17.52,164300.0,6.6486,6.6524,6.6411,6.6486,164300.0
2009-10-01 15:05:00,17.51,17.52,17.5,17.51,136800.0,6.6449,6.6486,6.6411,6.6449,136800.0
2009-10-01 15:10:00,17.5,17.55,17.5,17.53,399800.0,6.6411,6.66,6.6411,6.6524,399800.0
2009-10-01 15:15:00,17.53,17.57,17.53,17.57,195200.0,6.6524,6.6676,6.6524,6.6676,195200.0
2009-10-01 15:20:00,17.57,17.58,17.54,17.55,457100.0,6.6676,6.6714,6.6562,6.66,457100.0
2009-10-01 15:25:00,17.56,17.61,17.55,17.59,321800.0,6.6638,6.6828,6.66,6.6752,321800.0
2009-10-01 15:30:00,17.6,17.61,17.59,17.61,457000.0,6.679,6.6828,6.6752,6.6828,457000.0
2009-10-01 15:35:00,17.6,17.61,17.57,17.59,489900.0,6.679,6.6828,6.6676,6.6752,489900.0
2009-10-01 15:40:00,17.59,17.62,17.58,17.59,760400.0,6.6752,6.6866,6.6714,6.6752,760400.0
2009-10-01 15:45:00,17.58,17.6,17.58,17.6,508900.0,6.6714,6.679,6.6714,6.679,508900.0
2009-10-01 15:50:00,17.6,17.6,17.54,17.56,703200.0,6.679,6.679,6.6562,6.6638,703200.0
2009-10-01 15:55:00,17.55,17.56,17.55,17.55,836300.0,6.66,6.6638,6.66,6.66,836300.0
2009-10-02 09:30:00,17.41,17.52,17.4,17.43,350000.0,6.6069,6.6486,6.6031,6.6145,350000.0
2009-10-02 09:35:00,17.44,17.45,17.41,17.41,231200.0,6.6183,6.6221,6.6069,6.6069,231200.0
2009-10-02 09:40:00,17.41,17.44,17.41,17.42,164200.0,6.6069,6.6183,6.6069,6.6107,164200.0
2009-10-02 09:45:00,17.43,17.45,17.42,17.44,127000.0,6.6145,6.6221,6.6107,6.6183,127000.0
2009-10-02 09:50:00,17.45,17.47,17.44,17.44,256800.0,6.6221,6.6297,6.6183,6.6183,256800.0
2009-10-02 09:55:00,17.44,17.45,17.43,17.44,118600.0,6.6183,6.6221,6.6145,6.6183,118600.0
2009-10-02 10:00:00,17.43,17.46,17.41,17.45,275800.0,6.6145,6.6259,6.6069,6.6221,275800.0
2009-10-02 10:05:00,17.45,17.45,17.41,17.42,177500.0,6.6221,6.6221,6.6069,6.6107,177500.0
2009-10-02 10:10:00,17.41,17.42,17.4,17.42,158000.0,6.6069,6.6107,6.6031,6.6107,158000.0
2009-10-02 10:15:00,17.41,17.42,17.39,17.39,348200.0,6.6069,6.6107,6.5993,6.5993,348200.0
2009-10-02 10:20:00,17.39,17.41,17.39,17.41,138200.0,6.5993,6.6069,6.5993,6.6069,138200.0
2009-10-02 10:25:00,17.4,17.41,17.39,17.39,221900.0,6.6031,6.6069,6.5993,6.5993,221900.0
2009-10-02 10:30:00,17.39,17.4,17.39,17.4,104400.0,6.5993,6.6031,6.5993,6.6031,104400.0
2009-10-02 10:35:00,17.39,17.4,17.39,17.39,157400.0,6.5993,6.6031,6.5993,6.5993,157400.0
2009-10-02 10:40:00,17.39,17.4,17.39,17.39,105100.0,6.5993,6.6031,6.5993,6.5993,105100.0
2009-10-02 10:45:00,17.39,17.4,17.36,17.36,248200.0,6.5993,6.6031,6.5879,6.5879,248200.0
2009-10-02 10:50:00,17.36,17.4,17.36,17.4,128800.0,6.5879,6.6031,6.5879,6.6031,128800.0
2009-10-02 10:55:00,17.4,17.4,17.39,17.4,63800.0,6.6031,6.6031,6.5993,6.6031,63800.0
2009-10-02 11:00:00,17.4,17.4,17.39,17.39,66900.0,6.6031,6.6031,6.5993,6.5993,66900.0
2009-10-02 11:05:00,17.39,17.4,17.38,17.4,186300.0,6.5993,6.6031,6.5955,6.6031,186300.0
2009-10-02 11:10:00,17.4,17.4,17.39,17.4,39400.0,6.6031,6.6031,6.5993,6.6031,39400.0
2009-10-02 11:15:00,17.39,17.41,17.39,17.39,254100.0,6.5993,6.6069,6.5993,6.5993,254100.0
2009-10-02 11:20:00,17.39,17.4,17.39,17.4,34800.0,6.5993,6.6031,6.5993,6.6031,34800.0
2009-10-02 11:25:00,17.39,17.4,17.39,17.39,69700.0,6.5993,6.6031,6.5993,6.5993,69700.0
2009-10-02 11:30:00,17.39,17.41,17.39,17.4,222200.0,6.5993,6.6069,6.5993,6.6031,222200.0
2009-10-02 11:35:00,17.39,17.4,17.38,17.39,145400.0,6.5993,6.6031,6.5955,6.5993,145400.0
2009-10-02 11:40:00,17.4,17.4,17.38,17.38,52900.0,6.6031,6.6031,6.5955,6.5955,52900.0
2009-10-02 11:45:00,17.39,17.39,17.38,17.39,35100.0,6.5993,6.5993,6.5955,6.5993,35100.0
2009-10-02 11:50:00,17.38,17.39,17.38,17.39,26800.0,6.5955,6.5993,6.5955,6.5993,26800.0
2009-10-02 11:55:00,17.39,17.39,17.36,17.36,202900.0,6.5993,6.5993,6.5879,6.5879,202900.0
2009-10-02 12:00:00,17.37,17.37,17.36,17.37,105700.0,6.5917,6.5917,6.5879,6.5917,105700.0
2009-10-02 12:05:00,17.37,17.39,17.36,17.39,153000.0,6.5917,6.5993,6.5879,6.5993,153000.0
2009-10-02 12:10:00,17.39,17.39,17.38,17.38,90000.0,6.5993,6.5993,6.5955,6.5955,90000.0
2009-10-02 12:15:00,17.38,17.4,17.38,17.4,122200.0,6.5955,6.6031,6.5955,6.6031,122200.0
2009-10-02 12:20:00,17.39,17.4,17.39,17.39,40900.0,6.5993,6.6031,6.5993,6.5993,40900.0
2009-10-02 12:25:00,17.4,17.41,17.39,17.4,104100.0,6.6031,6.6069,6.5993,6.6031,104100.0
2009-10-02 12:30:00,17.41,17.41,17.4,17.41,50200.0,6.6069,6.6069,6.6031,6.6069,50200.0
2009-10-02 12:35:00,17.4,17.41,17.38,17.38,234500.0,6.6031,6.6069,6.5955,6.5955,234500.0
2009-10-02 12:40:00,17.39,17.4,17.38,17.39,115500.0,6.5993,6.6031,6.5955,6.5993,115500.0
2009-10-02 12:45:00,17.39,17.4,17.38,17.38,101900.0,6.5993,6.6031,6.5955,6.5955,101900.0
2009-10-02 12:50:00,17.39,17.39,17.38,17.39,94300.0,6.5993,6.5993,6.5955,6.5993,94300.0
2009-10-02 12:55:00,17.38,17.39,17.38,17.39,117300.0,6.5955,6.5993,6.5955,6.5993,117300.0
2009-10-02 13:00:00,17.39,17.4,17.38,17.4,202900.0,6.5993,6.6031,6.5955,6.6031,202900.0
2009-10-02 13:05:00,17.39,17.4,17.38,17.38,167800.0,6.5993,6.6031,6.5955,6.5955,167800.0
2009-10-02 13:10:00,17.38,17.39,17.38,17.38,99800.0,6.5955,6.5993,6.5955,6.5955,99800.0
2009-10-02 13:15:00,17.39,17.39,17.38,17.39,41800.0,6.5993,6.5993,6.5955,6.5993,41800.0
2009-10-02 13:20:00,17.38,17.4,17.38,17.39,112200.0,6.5955,6.6031,6.5955,6.5993,112200.0
2009-10-02 13:25:00,17.4,17.4,17.39,17.4,47700.0,6.6031,6.6031,6.5993,6.6031,47700.0
2009-10-02 13:30:00,17.4,17.4,17.39,17.4,70500.0,6.6031,6.6031,6.5993,6.6031,70500.0
2009-10-02 13:35:00,17.4,17.41,17.39,17.41,146900.0,6.6031,6.6069,6.5993,6.6069,146900.0
2009-10-02 13:40:00,17.41,17.41,17.4,17.41,134500.0,6.6069,6.6069,6.6031,6.6069,134500.0
2009-10-02 13:45:00,17.4,17.42,17.4,17.42,153800.0,6.6031,6.6107,6.6031,6.6107,153800.0
2009-10-02 13:50:00,17.42,17.44,17.42,17.44,124000.0,6.6107,6.6183,6.6107,6.6183,124000.0
2009-10-02 13:55:00,17.44,17.46,17.43,17.45,132400.0,6.6183,6.6259,6.6145,6.6221,132400.0
2009-10-02 14:00:00,17.45,17.46,17.42,17.44,848500.0,6.6221,6.6259,6.6107,6.6183,848500.0
2009-10-02 14:05:00,17.45,17.47,17.44,17.47,174700.0,6.6221,6.6297,6.6183,6.6297,174700.0
2009-10-02 14:10:00,17.47,17.47,17.46,17.46,112700.0,6.6297,6.6297,6.6259,6.6259,112700.0
2009-10-02 14:15:00,17.47,17.5,17.46,17.5,186400.0,6.6297,6.6411,6.6259,6.6411,186400.0
2009-10-02 14:20:00,17.5,17.5,17.48,17.48,151900.0,6.6411,6.6411,6.6335,6.6335,151900.0
2009-10-02 14:25:00,17.48,17.48,17.46,17.48,82100.0,6.6335,6.6335,6.6259,6.6335,82100.0
2009-10-02 14:30:00,17.47,17.51,17.47,17.51,167200.0,6.6297,6.6449,6.6297,6.6449,167200.0
2009-10-02 14:35:00,17.51,17.51,17.5,17.51,123200.0,6.6449,6.6449,6.6411,6.6449,123200.0
2009-10-02 14:40:00,17.51,17.51,17.48,17.5,188200.0,6.6449,6.6449,6.6335,6.6411,188200.0
2009-10-02 14:45:00,17.5,17.51,17.48,17.49,115500.0,6.6411,6.6449,6.6335,6.6373,115500.0
2009-10-02 14:50:00,17.48,17.5,17.48,17.5,88200.0,6.6335,6.6411,6.6335,6.6411,88200.0
2009-10-02 14:55:00,17.5,17.5,17.49,17.49,57500.0,6.6411,6.6411,6.6373,6.6373,57500.0
2009-10-02 15:00:00,17.5,17.5,17.49,17.5,87200.0,6.6411,6.6411,6.6373,6.6411,87200.0
2009-10-02 15:05:00,17.5,17.53,17.48,17.53,348600.0,6.6411,6.6524,6.6335,6.6524,348600.0
2009-10-02 15:10:00,17.52,17.53,17.52,17.52,34700.0,6.6486,6.6524,6.6486,6.6486,34700.0
2009-10-02 15:15:00,17.53,17.53,17.5,17.51,175200.0,6.6524,6.6524,6.6411,6.6449,175200.0
2009-10-02 15:20:00,17.51,17.52,17.51,17.51,68000.0,6.6449,6.6486,6.6449,6.6449,68000.0
2009-10-02 15:25:00,17.51,17.52,17.5,17.5,101700.0,6.6449,6.6486,6.6411,6.6411,101700.0
2009-10-02 15:30:00,17.5,17.51,17.48,17.49,163400.0,6.6411,6.6449,6.6335,6.6373,163400.0
2009-10-02 15:35:00,17.48,17.49,17.48,17.48,142000.0,6.6335,6.6373,6.6335,6.6335,142000.0
2009-10-02 15:40:00,17.48,17.49,17.47,17.47,178100.0,6.6335,6.6373,6.6297,6.6297,178100.0
2009-10-02 15:45:00,17.48,17.51,17.47,17.48,306300.0,6.6335,6.6449,6.6297,6.6335,306300.0
2009-10-02 15:50:00,17.48,17.49,17.45,17.48,457300.0,6.6335,6.6373,6.6221,6.6335,457300.0
2009-10-02 15:55:00,17.48,17.48,17.47,17.48,306500.0,6.6335,6.6335,6.6297,6.6335,306500.0
2009-10-05 09:30:00,17.61,17.62,17.47,17.48,377500.0,6.6828,6.6866,6.6297,6.6335,377500.0
2009-10-05 09:35:00,17.48,17.48,17.4,17.41,418100.0,6.6335,6.6335,6.6031,6.6069,418100.0
2009-10-05 09:40:00,17.41,17.45,17.4,17.42,313900.0,6.6069,6.6221,6.6031,6.6107,313900.0
2009-10-05 09:45:00,17.42,17.42,17.41,17.42,56200.0,6.6107,6.6107,6.6069,6.6107,56200.0
2009-10-05 09:50:00,17.41,17.42,17.41,17.42,135000.0,6.6069,6.6107,6.6069,6.6107,135000.0
2009-10-05 09:55:00,17.42,17.42,17.38,17.39,146600.0,6.6107,6.6107,6.5955,6.5993,146600.0
2009-10-05 10:00:00,17.38,17.41,17.36,17.38,256700.0,6.5955,6.6069,6.5879,6.5955,256700.0
2009-10-05 10:05:00,17.37,17.38,17.34,17.34,169600.0,6.5917,6.5955,6.5803,6.5803,169600.0
2009-10-05 10:10:00,17.34,17.35,17.29,17.29,340700.0,6.5803,6.5841,6.5614,6.5614,340700.0
2009-10-05 10:15:00,17.29,17.3,17.28,17.29,163500.0,6.5614,6.5652,6.5576,6.5614,163500.0
2009-10-05 10:20:00,17.29,17.35,17.28,17.34,281500.0,6.5614,6.5841,6.5576,6.5803,281500.0
2009-10-05 10:25:00,17.34,17.37,17.33,17.36,158100.0,6.5803,6.5917,6.5765,6.5879,158100.0
2009-10-05 10:30:00,17.36,17.37,17.34,17.37,235700.0,6.5879,6.5917,6.5803,6.5917,235700.0
2009-10-05 10:35:00,17.36,17.39,17.36,17.38,225900.0,6.5879,6.5993,6.5879,6.5955,225900.0
2009-10-05 10:40:00,17.38,17.39,17.37,17.38,106400.0,6.5955,6.5993,6.5917,6.5955,106400.0
2009-10-05 10:45:00,17.38,17.4,17.37,17.4,113800.0,6.5955,6.6031,6.5917,6.6031,113800.0
2009-10-05 10:50:00,17.39,17.4,17.39,17.4,119300.0,6.5993,6.6031,6.5993,6.6031,119300.0
2009-10-05 10:55:00,17.39,17.42,17.39,17.42,208500.0,6.5993,6.6107,6.5993,6.6107,208500.0
2009-10-05 11:00:00,17.41,17.42,17.38,17.38,137000.0,6.6069,6.6107,6.5955,6.5955,137000.0
2009-10-05 11:05:00,17.38,17.39,17.38,17.38,52300.0,6.5955,6.5993,6.5955,6.5955,52300.0
2009-10-05 11:10:00,17.38,17.39,17.37,17.37,117700.0,6.5955,6.5993,6.5917,6.5917,117700.0
2009-10-05 11:15:00,17.38,17.38,17.37,17.38,107700.0,6.5955,6.5955,6.5917,6.5955,107700.0
2009-10-05 11:20:00,17.37,17.43,17.37,17.43,251400.0,6.5917,6.6145,6.5917,6.6145,251400.0
2009-10-05 11:25:00,17.43,17.46,17.41,17.44,229400.0,6.6145,6.6259,6.6069,6.6183,229400.0
2009-10-05 11:30:00,17.43,17.45,17.42,17.45,199400.0,6.6145,6.6221,6.6107,6.6221,199400.0
2009-10-05 11:35:00,17.45,17.45,17.44,17.44,89500.0,6.6221,6.6221,6.6183,6.6183,89500.0
2009-10-05 11:40:00,17.45,17.48,17.44,17.48,117000.0,6.6221,6.6335,6.6183,6.6335,117000.0
2009-10-05 11:45:00,17.48,17.49,17.47,17.48,54400.0,6.6335,6.6373,6.6297,6.6335,54400.0
2009-10-05 11:50:00,17.48,17.5,17.48,17.5,59900.0,6.6335,6.6411,6.6335,6.6411,59900.0
2009-10-05 11:55:00,17.49,17.51,17.49,17.51,67100.0,6.6373,6.6449,6.6373,6.6449,67100.0
2009-10-05 12:00:00,17.51,17.52,17.5,17.52,133600.0,6.6449,6.6486,6.6411,6.6486,133600.0
2009-10-05 12:05:00,17.52,17.53,17.51,17.53,57500.0,6.6486,6.6524,6.6449,6.6524,57500.0
2009-10-05 12:10:00,17.53,17.54,17.52,17.53,64800.0,6.6524,6.6562,6.6486,6.6524,64800.0
2009-10-05 12:15:00,17.54,17.55,17.53,17.55,54600.0,6.6562,6.66,6.6524,6.66,54600.0
2009-10-05 12:20:00,17.55,17.55,17.54,17.55,51900.0,6.66,6.66,6.6562,6.66,51900.0
2009-10-05 12:25:00,17.54,17.56,17.54,17.54,103100.0,6.6562,6.6638,6.6562,6.6562,103100.0
2009-10-05 12:30:00,17.55,17.55,17.54,17.54,62800.0,6.66,6.66,6.6562,6.6562,62800.0
2009-10-05 12:35:00,17.55,17.55,17.54,17.55,28200.0,6.66,6.66,6.6562,6.66,28200.0
2009-10-05 12:40:00,17.55,17.55,17.54,17.54,38600.0,6.66,6.66,6.6562,6.6562,38600.0
2009-10-05 12:45:00,17.55,17.58,17.54,17.58,175200.0,6.66,6.6714,6.6562,6.6714,175200.0
2009-10-05 12:50:00,17.57,17.6,17.57,17.59,124700.0,6.6676,6.679,6.6676,6.6752,124700.0
2009-10-05 12:55:00,17.6,17.62,17.59,17.61,193800.0,6.679,6.6866,6.6752,6.6828,193800.0
2009-10-05 13:00:00,17.61,17.62,17.6,17.61,88700.0,6.6828,6.6866,6.679,6.6828,88700.0
2009-10-05 13:05:00,17.62,17.64,17.61,17.64,112500.0,6.6866,6.6942,6.6828,6.6942,112500.0
2009-10-05 13:10:00,17.64,17.64,17.63,17.63,47200.0,6.6942,6.6942,6.6904,6.6904,47200.0
2009-10-05 13:15:00,17.63,17.64,17.61,17.61,140900.0,6.6904,6.6942,6.6828,6.6828,140900.0
2009-10-05 13:20:00,17.61,17.62,17.61,17.61,37900.0,6.6828,6.6866,6.6828,6.6828,37900.0
2009-10-05 13:25:00,17.62,17.62,17.61,17.61,40900.0,6.6866,6.6866,6.6828,6.6828,40900.0
2009-10-05 13:30:00,17.61,17.62,17.57,17.57,216100.0,6.6828,6.6866,6.6676,6.6676,216100.0
2009-10-05 13:35:00,17.58,17.58,17.57,17.57,96600.0,6.6714,6.6714,6.6676,6.6676,96600.0
2009-10-05 13:40:00,17.57,17.59,17.55,17.55,286500.0,6.6676,6.6752,6.66,6.66,286500.0
2009-10-05 13:45:00,17.55,17.57,17.55,17.56,99300.0,6.66,6.6676,6.66,6.6638,99300.0
2009-10-05 13:50:00,17.57,17.57,17.56,17.56,40100.0,6.6676,6.6676,6.6638,6.6638,40100.0
2009-10-05 13:55:00,17.56,17.57,17.56,17.56,34600.0,6.6638,6.6676,6.6638,6.6638,34600.0
2009-10-05 14:00:00,17.57,17.59,17.56,17.59,114300.0,6.6676,6.6752,6.6638,6.6752,114300.0
2009-10-05 14:05:00,17.58,17.59,17.58,17.58,40100.0,6.6714,6.6752,6.6714,6.6714,40100.0
2009-10-05 14:10:00,17.58,17.59,17.56,17.58,274200.0,6.6714,6.6752,6.6638,6.6714,274200.0
2009-10-05 14:15:00,17.57,17.6,17.56,17.59,587100.0,6.6676,6.679,6.6638,6.6752,587100.0
2009-10-05 14:20:00,17.59,17.61,17.58,17.61,66800.0,6.6752,6.6828,6.6714,6.6828,66800.0
2009-10-05 14:25:00,17.6,17.62,17.59,17.6,213800.0,6.679,6.6866,6.6752,6.679,213800.0
2009-10-05 14:30:00,17.6,17.62,17.59,17.62,81200.0,6.679,6.6866,6.6752,6.6866,81200.0
2009-10-05 14:35:00,17.61,17.63,17.6,17.61,279700.0,6.6828,6.6904,6.679,6.6828,279700.0
2009-10-05 14:40:00,17.61,17.64,17.58,17.64,147300.0,6.6828,6.6942,6.6714,6.6942,147300.0
2009-10-05 14:45:00,17.64,17.65,17.63,17.64,85600.0,6.6942,6.698,6.6904,6.6942,85600.0
2009-10-05 14:50:00,17.64,17.66,17.63,17.66,120700.0,6.6942,6.7018,6.6904,6.7018,120700.0
2009-10-05 14:55:00,17.66,17.68,17.64,17.64,179000.0,6.7018,6.7094,6.6942,6.6942,179000.0
2009-10-05 15:00:00,17.65,17.66,17.6,17.61,256800.0,6.698,6.7018,6.679,6.6828,256800.0
2009-10-05 15:05:00,17.61,17.62,17.6,17.62,130000.0,6.6828,6.6866,6.679,6.6866,130000.0
2009-10-05 15:10:00,17.62,17.63,17.61,17.63,77000.0,6.6866,6.6904,6.6828,6.6904,77000.0
2009-10-05 15:15:00,17.63,17.64,17.62,17.63,78600.0,6.6904,6.6942,6.6866,6.6904,78600.0
2009-10-05 15:20:00,17.64,17.64,17.62,17.63,118600.0,6.6942,6.6942,6.6866,6.6904,118600.0
2009-10-05 15:25:00,17.62,17.63,17.61,17.63,114400.0,6.6866,6.6904,6.6828,6.6904,114400.0
2009-10-05 15:30:00,17.63,17.64,17.62,17.64,131100.0,6.6904,6.6942,6.6866,6.6942,131100.0
2009-10-05 15:35:00,17.64,17.67,17.63,17.67,136500.0,6.6942,6.7056,6.6904,6.7056,136500.0
2009-10-05 15:40:00,17.67,17.68,17.65,17.67,453700.0,6.7056,6.7094,6.698,6.7056,453700.0
2009-10-05 15:45:00,17.67,17.68,17.66,17.67,395800.0,6.7056,6.7094,6.7018,6.7056,395800.0
2009-10-05 15:50:00,17.66,17.67,17.63,17.65,523300.0,6.7018,6.7056,6.6904,6.698,523300.0
2009-10-05 15:55:00,17.65,17.68,17.63,17.65,1095700.0,6.698,6.7094,6.6904,6.698,1095700.0
2009-10-06 09:30:00,17.75,17.78,17.69,17.75,590300.0,6.7359,6.7473,6.7132,6.7359,590300.0
2009-10-06 09:35:00,17.76,17.78,17.74,17.77,159100.0,6.7397,6.7473,6.7321,6.7435,159100.0
2009-10-06 09:40:00,17.78,17.84,17.77,17.82,236800.0,6.7473,6.7701,6.7435,6.7625,236800.0
2009-10-06 09:45:00,17.83,17.84,17.82,17.84,185300.0,6.7663,6.7701,6.7625,6.7701,185300.0
2009-10-06 09:50:00,17.83,17.85,17.83,17.83,143400.0,6.7663,6.7739,6.7663,6.7663,143400.0
2009-10-06 09:55:00,17.84,17.84,17.81,17.82,108400.0,6.7701,6.7701,6.7587,6.7625,108400.0
2009-10-06 10:00:00,17.82,17.83,17.81,17.82,131600.0,6.7625,6.7663,6.7587,6.7625,131600.0
2009-10-06 10:05:00,17.83,17.83,17.82,17.83,52200.0,6.7663,6.7663,6.7625,6.7663,52200.0
2009-10-06 10:10:00,17.82,17.84,17.82,17.84,125800.0,6.7625,6.7701,6.7625,6.7701,125800.0
2009-10-06 10:15:00,17.83,17.84,17.81,17.81,335500.0,6.7663,6.7701,6.7587,6.7587,335500.0
2009-10-06 10:20:00,17.82,17.82,17.77,17.82,166700.0,6.7625,6.7625,6.7435,6.7625,166700.0
2009-10-06 10:25:00,17.81,17.82,17.81,17.81,81600.0,6.7587,6.7625,6.7587,6.7587,81600.0
2009-10-06 10:30:00,17.81,17.83,17.79,17.81,410100.0,6.7587,6.7663,6.7511,6.7587,410100.0
2009-10-06 10:35:00,17.82,17.84,17.81,17.83,195100.0,6.7625,6.7701,6.7587,6.7663,195100.0
2009-10-06 10:40:00,17.83,17.84,17.83,17.84,78300.0,6.7663,6.7701,6.7663,6.7701,78300.0
2009-10-06 10:45:00,17.83,17.84,17.83,17.83,37600.0,6.7663,6.7701,6.7663,6.7663,37600.0
2009-10-06 10:50:00,17.84,17.85,17.83,17.83,173500.0,6.7701,6.7739,6.7663,6.7663,173500.0
2009-10-06 10:55:00,17.84,17.84,17.83,17.83,50800.0,6.7701,6.7701,6.7663,6.7663,50800.0
2009-10-06 11:00:00,17.84,17.85,17.83,17.85,154600.0,6.7701,6.7739,6.7663,6.7739,154600.0
2009-10-06 11:05:00,17.85,17.87,17.81,17.83,672900.0,6.7739,6.7815,6.7587,6.7663,672900.0
2009-10-06 11:10:00,17.83,17.84,17.82,17.84,101300.0,6.7663,6.7701,6.7625,6.7701,101300.0
2009-10-06 11:15:00,17.84,17.84,17.82,17.82,110700.0,6.7701,6.7701,6.7625,6.7625,110700.0
2009-10-06 11:20:00,17.82,17.83,17.82,17.83,45300.0,6.7625,6.7663,6.7625,6.7663,45300.0
2009-10-06 11:25:00,17.82,17.83,17.82,17.83,62900.0,6.7625,6.7663,6.7625,6.7663,62900.0
2009-10-06 11:30:00,17.82,17.83,17.82,17.83,106200.0,6.7625,6.7663,6.7625,6.7663,106200.0
2009-10-06 11:35:00,17.82,17.84,17.82,17.83,155300.0,6.7625,6.7701,6.7625,6.7663,155300.0
2009-10-06 11:40:00,17.84,17.84,17.83,17.83,50400.0,6.7701,6.7701,6.7663,6.7663,50400.0
2009-10-06 11:45:00,17.83,17.84,17.83,17.83,91300.0,6.7663,6.7701,6.7663,6.7663,91300.0
2009-10-06 11:50:00,17.84,17.84,17.83,17.83,51900.0,6.7701,6.7701,6.7663,6.7663,51900.0
2009-10-06 11:55:00,17.84,17.84,17.83,17.83,47800.0,6.7701,6.7701,6.7663,6.7663,47800.0
2009-10-06 12:00:00,17.84,17.86,17.83,17.85,223400.0,6.7701,6.7777,6.7663,6.7739,223400.0
2009-10-06 12:05:00,17.86,17.86,17.85,17.86,65900.0,6.7777,6.7777,6.7739,6.7777,65900.0
2009-10-06 12:10:00,17.86,17.86,17.85,17.86,59600.0,6.7777,6.7777,6.7739,6.7777,59600.0
2009-10-06 12:15:00,17.86,17.86,17.85,17.86,79500.0,6.7777,6.7777,6.7739,6.7777,79500.0
2009-10-06 12:20:00,17.86,17.87,17.85,17.87,159300.0,6.7777,6.7815,6.7739,6.7815,159300.0
2009-10-06 12:25:00,17.87,17.88,17.82,17.85,684700.0,6.7815,6.7853,6.7625,6.7739,684700.0
2009-10-06 12:30:00,17.85,17.85,17.84,17.85,31400.0,6.7739,6.7739,6.7701,6.7739,31400.0
2009-10-06 12:35:00,17.84,17.89,17.84,17.87,260200.0,6.7701,6.7891,6.7701,6.7815,260200.0
2009-10-06 12:40:00,17.86,17.88,17.86,17.87,112000.0,6.7777,6.7853,6.7777,6.7815,112000.0
2009-10-06 12:45:00,17.88,17.88,17.87,17.87,30500.0,6.7853,6.7853,6.7815,6.7815,30500.0
2009-10-06 12:50:00,17.88,17.88,17.87,17.88,40700.0,6.7853,6.7853,6.7815,6.7853,40700.0
2009-10-06 12:55:00,17.87,17.88,17.87,17.88,54500.0,6.7815,6.7853,6.7815,6.7853,54500.0
2009-10-06 13:00:00,17.88,17.88,17.87,17.88,79900.0,6.7853,6.7853,6.7815,6.7853,79900.0
2009-10-06 13:05:00,17.88,17.88,17.87,17.88,38900.0,6.7853,6.7853,6.7815,6.7853,38900.0
2009-10-06 13:10:00,17.87,17.88,17.85,17.86,192400.0,6.7815,6.7853,6.7739,6.7777,192400.0
2009-10-06 13:15:00,17.86,17.86,17.85,17.86,108100.0,6.7777,6.7777,6.7739,6.7777,108100.0
2009-10-06 13:20:00,17.86,17.86,17.85,17.86,105400.0,6.7777,6.7777,6.7739,6.7777,105400.0
2009-10-06 13:25:00,17.86,17.86,17.85,17.86,50600.0,6.7777,6.7777,6.7739,6.7777,50600.0
2009-10-06 13:30:00,17.85,17.88,17.85,17.87,201500.0,6.7739,6.7853,6.7739,6.7815,201500.0
2009-10-06 13:35:00,17.87,17.88,17.86,17.88,78000.0,6.7815,6.7853,6.7777,6.7853,78000.0
2009-10-06 13:40:00,17.87,17.88,17.85,17.85,129000.0,6.7815,6.7853,6.7739,6.7739,129000.0
2009-10-06 13:45:00,17.86,17.87,17.85,17.87,134000.0,6.7777,6.7815,6.7739,6.7815,134000.0
2009-10-06 13:50:00,17.87,17.87,17.82,17.85,435600.0,6.7815,6.7815,6.7625,6.7739,435600.0
2009-10-06 13:55:00,17.85,17.86,17.83,17.84,210800.0,6.7739,6.7777,6.7663,6.7701,210800.0
2009-10-06 14:00:00,17.85,17.85,17.82,17.83,110600.0,6.7739,6.7739,6.7625,6.7663,110600.0
2009-10-06 14:05:00,17.82,17.84,17.82,17.83,164200.0,6.7625,6.7701,6.7625,6.7663,164200.0
2009-10-06 14:10:00,17.83,17.85,17.5,17.83,390800.0,6.7663,6.7739,6.6411,6.7663,390800.0
2009-10-06 14:15:00,17.83,17.84,17.81,17.81,129500.0,6.7663,6.7701,6.7587,6.7587,129500.0
2009-10-06 14:20:00,17.81,17.82,17.78,17.78,137100.0,6.7587,6.7625,6.7473,6.7473,137100.0
2009-10-06 14:25:00,17.78,17.79,17.78,17.78,99800.0,6.7473,6.7511,6.7473,6.7473,99800.0
2009-10-06 14:30:00,17.78,17.81,17.78,17.8,141600.0,6.7473,6.7587,6.7473,6.7549,141600.0
2009-10-06 14:35:00,17.81,17.82,17.8,17.81,195900.0,6.7587,6.7625,6.7549,6.7587,195900.0
2009-10-06 14:40:00,17.81,17.81,17.78,17.78,148400.0,6.7587,6.7587,6.7473,6.7473,148400.0
2009-10-06 14:45:00,17.78,17.8,17.78,17.78,185200.0,6.7473,6.7549,6.7473,6.7473,185200.0
2009-10-06 14:50:00,17.78,17.79,17.76,17.76,118800.0,6.7473,6.7511,6.7397,6.7397,118800.0
2009-10-06 14:55:00,17.77,17.77,17.75,17.76,111300.0,6.7435,6.7435,6.7359,6.7397,111300.0
2009-10-06 15:00:00,17.76,17.76,17.73,17.74,115900.0,6.7397,6.7397,6.7283,6.7321,115900.0
2009-10-06 15:05:00,17.73,17.76,17.73,17.76,193000.0,6.7283,6.7397,6.7283,6.7397,193000.0
2009-10-06 15:10:00,17.76,17.76,17.73,17.73,191600.0,6.7397,6.7397,6.7283,6.7283,191600.0
2009-10-06 15:15:00,17.73,17.74,17.73,17.73,181500.0,6.7283,6.7321,6.7283,6.7283,181500.0
2009-10-06 15:20:00,17.73,17.76,17.72,17.76,208900.0,6.7283,6.7397,6.7245,6.7397,208900.0
2009-10-06 15:25:00,17.76,17.8,17.75,17.8,352300.0,6.7397,6.7549,6.7359,6.7549,352300.0
2009-10-06 15:30:00,17.8,17.83,17.77,17.82,688600.0,6.7549,6.7663,6.7435,6.7625,688600.0
2009-10-06 15:35:00,17.82,17.83,17.8,17.8,161700.0,6.7625,6.7663,6.7549,6.7549,161700.0
2009-10-06 15:40:00,17.81,17.81,17.78,17.79,179900.0,6.7587,6.7587,6.7473,6.7511,179900.0
2009-10-06 15:45:00,17.78,17.79,17.77,17.77,213300.0,6.7473,6.7511,6.7435,6.7435,213300.0
2009-10-06 15:50:00,17.77,17.8,17.75,17.79,388800.0,6.7435,6.7549,6.7359,6.7511,388800.0
2009-10-06 15:55:00,17.8,17.8,17.77,17.79,584800.0,6.7549,6.7549,6.7435,6.7511,584800.0
2009-10-07 09:30:00,17.78,17.84,17.78,17.81,241300.0,6.7473,6.7701,6.7473,6.7587,241300.0
2009-10-07 09:35:00,17.81,17.81,17.76,17.77,91100.0,6.7587,6.7587,6.7397,6.7435,91100.0
2009-10-07 09:40:00,17.76,17.81,17.76,17.81,120300.0,6.7397,6.7587,6.7397,6.7587,120300.0
2009-10-07 09:45:00,17.8,17.81,17.77,17.77,110400.0,6.7549,6.7587,6.7435,6.7435,110400.0
2009-10-07 09:50:00,17.78,17.81,17.77,17.79,167400.0,6.7473,6.7587,6.7435,6.7511,167400.0
2009-10-07 09:55:00,17.8,17.86,17.79,17.83,177100.0,6.7549,6.7777,6.7511,6.7663,177100.0
2009-10-07 10:00:00,17.83,17.84,17.82,17.83,98700.0,6.7663,6.7701,6.7625,6.7663,98700.0
2009-10-07 10:05:00,17.82,17.83,17.78,17.81,227600.0,6.7625,6.7663,6.7473,6.7587,227600.0
2009-10-07 10:10:00,17.8,17.81,17.76,17.77,186100.0,6.7549,6.7587,6.7397,6.7435,186100.0
2009-10-07 10:15:00,17.77,17.78,17.75,17.77,262400.0,6.7435,6.7473,6.7359,6.7435,262400.0
2009-10-07 10:20:00,17.77,17.81,17.76,17.79,211900.0,6.7435,6.7587,6.7397,6.7511,211900.0
2009-10-07 10:25:00,17.78,17.79,17.77,17.78,178400.0,6.7473,6.7511,6.7435,6.7473,178400.0
2009-10-07 10:30:00,17.78,17.78,17.72,17.73,203600.0,6.7473,6.7473,6.7245,6.7283,203600.0
2009-10-07 10:35:00,17.72,17.78,17.72,17.77,183200.0,6.7245,6.7473,6.7245,6.7435,183200.0
2009-10-07 10:40:00,17.78,17.81,17.77,17.8,103600.0,6.7473,6.7587,6.7435,6.7549,103600.0
2009-10-07 10:45:00,17.81,17.83,17.8,17.8,140100.0,6.7587,6.7663,6.7549,6.7549,140100.0
2009-10-07 10:50:00,17.8,17.85,17.79,17.85,128800.0,6.7549,6.7739,6.7511,6.7739,128800.0
2009-10-07 10:55:00,17.84,17.85,17.81,17.81,136500.0,6.7701,6.7739,6.7587,6.7587,136500.0
2009-10-07 11:00:00,17.82,17.84,17.81,17.84,53900.0,6.7625,6.7701,6.7587,6.7701,53900.0
2009-10-07 11:05:00,17.84,17.85,17.83,17.83,107300.0,6.7701,6.7739,6.7663,6.7663,107300.0
2009-10-07 11:10:00,17.83,17.83,17.79,17.8,90400.0,6.7663,6.7663,6.7511,6.7549,90400.0
2009-10-07 11:15:00,17.8,17.8,17.78,17.78,36000.0,6.7549,6.7549,6.7473,6.7473,36000.0
2009-10-07 11:20:00,17.79,17.8,17.78,17.79,78300.0,6.7511,6.7549,6.7473,6.7511,78300.0
2009-10-07 11:25:00,17.8,17.81,17.79,17.8,86500.0,6.7549,6.7587,6.7511,6.7549,86500.0
2009-10-07 11:30:00,17.79,17.8,17.75,17.75,89700.0,6.7511,6.7549,6.7359,6.7359,89700.0
2009-10-07 11:35:00,17.75,17.76,17.73,17.74,65000.0,6.7359,6.7397,6.7283,6.7321,65000.0
2009-10-07 11:40:00,17.73,17.74,17.72,17.73,124000.0,6.7283,6.7321,6.7245,6.7283,124000.0
2009-10-07 11:45:00,17.73,17.75,17.72,17.75,109600.0,6.7283,6.7359,6.7245,6.7359,109600.0
2009-10-07 11:50:00,17.75,17.76,17.74,17.75,79300.0,6.7359,6.7397,6.7321,6.7359,79300.0
2009-10-07 11:55:00,17.75,17.76,17.7,17.7,130900.0,6.7359,6.7397,6.717,6.717,130900.0
2009-10-07 12:00:00,17.7,17.74,17.7,17.71,159100.0,6.717,6.7321,6.717,6.7207,159100.0
2009-10-07 12:05:00,17.72,17.73,17.71,17.73,56000.0,6.7245,6.7283,6.7207,6.7283,56000.0
2009-10-07 12:10:00,17.72,17.73,17.7,17.7,110700.0,6.7245,6.7283,6.717,6.717,110700.0
2009-10-07 12:15:00,17.7,17.72,17.7,17.71,63000.0,6.717,6.7245,6.717,6.7207,63000.0
2009-10-07 12:20:00,17.71,17.72,17.7,17.7,49800.0,6.7207,6.7245,6.717,6.717,49800.0
2009-10-07 12:25:00,17.7,17.72,17.7,17.71,53400.0,6.717,6.7245,6.717,6.7207,53400.0
2009-10-07 12:30:00,17.71,17.72,17.7,17.7,58200.0,6.7207,6.7245,6.717,6.717,58200.0
2009-10-07 12:35:00,17.7,17.71,17.69,17.71,196500.0,6.717,6.7207,6.7132,6.7207,196500.0
2009-10-07 12:40:00,17.7,17.71,17.67,17.68,161900.0,6.717,6.7207,6.7056,6.7094,161900.0
2009-10-07 12:45:00,17.69,17.69,17.68,17.69,45800.0,6.7132,6.7132,6.7094,6.7132,45800.0
2009-10-07 12:50:00,17.68,17.7,17.66,17.69,285800.0,6.7094,6.717,6.7018,6.7132,285800.0
2009-10-07 12:55:00,17.69,17.7,17.69,17.69,23500.0,6.7132,6.717,6.7132,6.7132,23500.0
2009-10-07 13:00:00,17.7,17.7,17.69,17.7,28200.0,6.717,6.717,6.7132,6.717,28200.0
2009-10-07 13:05:00,17.69,17.72,17.68,17.72,206300.0,6.7132,6.7245,6.7094,6.7245,206300.0
2009-10-07 13:10:00,17.72,17.72,17.71,17.72,38000.0,6.7245,6.7245,6.7207,6.7245,38000.0
2009-10-07 13:15:00,17.72,17.72,17.71,17.72,28100.0,6.7245,6.7245,6.7207,6.7245,28100.0
2009-10-07 13:20:00,17.71,17.72,17.71,17.71,47900.0,6.7207,6.7245,6.7207,6.7207,47900.0
2009-10-07 13:25:00,17.71,17.72,17.71,17.71,53000.0,6.7207,6.7245,6.7207,6.7207,53000.0
2009-10-07 13:30:00,17.72,17.72,17.71,17.71,34000.0,6.7245,6.7245,6.7207,6.7207,34000.0
2009-10-07 13:35:00,17.71,17.72,17.71,17.72,34900.0,6.7207,6.7245,6.7207,6.7245,34900.0
2009-10-07 13:40:00,17.71,17.72,17.69,17.7,110900.0,6.7207,6.7245,6.7132,6.717,110900.0
2009-10-07 13:45:00,17.7,17.72,17.7,17.71,77400.0,6.717,6.7245,6.717,6.7207,77400.0
2009-10-07 13:50:00,17.71,17.72,17.71,17.71,39500.0,6.7207,6.7245,6.7207,6.7207,39500.0
2009-10-07 13:55:00,17.71,17.72,17.7,17.7,70000.0,6.7207,6.7245,6.717,6.717,70000.0
2009-10-07 14:00:00,17.7,17.71,17.69,17.69,135200.0,6.717,6.7207,6.7132,6.7132,135200.0
2009-10-07 14:05:00,17.69,17.7,17.69,17.7,73400.0,6.7132,6.717,6.7132,6.717,73400.0
2009-10-07 14:10:00,17.69,17.7,17.68,17.68,68000.0,6.7132,6.717,6.7094,6.7094,68000.0
2009-10-07 14:15:00,17.69,17.69,17.68,17.68,34700.0,6.7132,6.7132,6.7094,6.7094,34700.0
2009-10-07 14:20:00,17.68,17.69,17.67,17.67,99300.0,6.7094,6.7132,6.7056,6.7056,99300.0
2009-10-07 14:25:00,17.68,17.68,17.66,17.67,85700.0,6.7094,6.7094,6.7018,6.7056,85700.0
2009-10-07 14:30:00,17.68,17.7,17.67,17.69,118300.0,6.7094,6.717,6.7056,6.7132,118300.0
2009-10-07 14:35:00,17.69,17.7,17.69,17.7,56300.0,6.7132,6.717,6.7132,6.717,56300.0
2009-10-07 14:40:00,17.69,17.7,17.69,17.7,75500.0,6.7132,6.717,6.7132,6.717,75500.0
2009-10-07 14:45:00,17.7,17.72,17.69,17.72,246000.0,6.717,6.7245,6.7132,6.7245,246000.0
2009-10-07 14:50:00,17.71,17.74,17.71,17.73,81900.0,6.7207,6.7321,6.7207,6.7283,81900.0
2009-10-07 14:55:00,17.74,17.75,17.71,17.71,351300.0,6.7321,6.7359,6.7207,6.7207,351300.0
2009-10-07 15:00:00,17.71,17.72,17.69,17.72,170900.0,6.7207,6.7245,6.7132,6.7245,170900.0
2009-10-07 15:05:00,17.72,17.73,17.71,17.73,96500.0,6.7245,6.7283,6.7207,6.7283,96500.0
2009-10-07 15:10:00,17.73,17.74,17.72,17.74,81200.0,6.7283,6.7321,6.7245,6.7321,81200.0
2009-10-07 15:15:00,17.74,17.74,17.73,17.74,66200.0,6.7321,6.7321,6.7283,6.7321,66200.0
2009-10-07 15:20:00,17.74,17.74,17.72,17.72,100800.0,6.7321,6.7321,6.7245,6.7245,100800.0
2009-10-07 15:25:00,17.72,17.73,17.71,17.71,150000.0,6.7245,6.7283,6.7207,6.7207,150000.0
2009-10-07 15:30:00,17.72,17.73,17.71,17.73,96400.0,6.7245,6.7283,6.7207,6.7283,96400.0
2009-10-07 15:35:00,17.73,17.73,17.71,17.71,289700.0,6.7283,6.7283,6.7207,6.7207,289700.0
2009-10-07 15:40:00,17.72,17.73,17.71,17.73,112300.0,6.7245,6.7283,6.7207,6.7283,112300.0
2009-10-07 15:45:00,17.72,17.75,17.72,17.73,314300.0,6.7245,6.7359,6.7245,6.7283,314300.0
2009-10-07 15:50:00,17.73,17.75,17.72,17.74,352200.0,6.7283,6.7359,6.7245,6.7321,352200.0
2009-10-07 15:55:00,17.75,17.75,17.73,17.73,394800.0,6.7359,6.7359,6.7283,6.7283,394800.0
2009-10-08 09:30:00,17.82,17.88,17.79,17.79,268800.0,6.7625,6.7853,6.7511,6.7511,268800.0
2009-10-08 09:35:00,17.8,17.85,17.79,17.83,147300.0,6.7549,6.7739,6.7511,6.7663,147300.0
2009-10-08 09:40:00,17.83,17.85,17.81,17.85,107600.0,6.7663,6.7739,6.7587,6.7739,107600.0
2009-10-08 09:45:00,17.85,17.85,17.83,17.84,90100.0,6.7739,6.7739,6.7663,6.7701,90100.0
2009-10-08 09:50:00,17.84,17.84,17.81,17.82,94800.0,6.7701,6.7701,6.7587,6.7625,94800.0
2009-10-08 09:55:00,17.81,17.83,17.81,17.83,73000.0,6.7587,6.7663,6.7587,6.7663,73000.0
2009-10-08 10:00:00,17.82,17.83,17.82,17.83,73100.0,6.7625,6.7663,6.7625,6.7663,73100.0
2009-10-08 10:05:00,17.83,17.83,17.82,17.83,74800.0,6.7663,6.7663,6.7625,6.7663,74800.0
2009-10-08 10:10:00,17.83,17.84,17.82,17.84,225100.0,6.7663,6.7701,6.7625,6.7701,225100.0
2009-10-08 10:15:00,17.83,17.85,17.83,17.85,61500.0,6.7663,6.7739,6.7663,6.7739,61500.0
2009-10-08 10:20:00,17.84,17.88,17.84,17.86,429400.0,6.7701,6.7853,6.7701,6.7777,429400.0
2009-10-08 10:25:00,17.86,17.86,17.84,17.85,132100.0,6.7777,6.7777,6.7701,6.7739,132100.0
2009-10-08 10:30:00,17.86,17.88,17.85,17.88,234600.0,6.7777,6.7853,6.7739,6.7853,234600.0
2009-10-08 10:35:00,17.88,17.92,17.87,17.91,256000.0,6.7853,6.8004,6.7815,6.7966,256000.0
2009-10-08 10:40:00,17.92,17.92,17.9,17.91,171700.0,6.8004,6.8004,6.7929,6.7966,171700.0
2009-10-08 10:45:00,17.91,17.91,17.9,17.91,85000.0,6.7966,6.7966,6.7929,6.7966,85000.0
2009-10-08 10:50:00,17.9,17.92,17.89,17.92,213700.0,6.7929,6.8004,6.7891,6.8004,213700.0
2009-10-08 10:55:00,17.92,17.92,17.91,17.92,96400.0,6.8004,6.8004,6.7966,6.8004,96400.0
2009-10-08 11:00:00,17.91,17.92,17.91,17.91,96300.0,6.7966,6.8004,6.7966,6.7966,96300.0
2009-10-08 11:05:00,17.91,17.92,17.91,17.92,186100.0,6.7966,6.8004,6.7966,6.8004,186100.0
2009-10-08 11:10:00,17.92,17.92,17.91,17.91,185300.0,6.8004,6.8004,6.7966,6.7966,185300.0
2009-10-08 11:15:00,17.91,17.92,17.91,17.91,51800.0,6.7966,6.8004,6.7966,6.7966,51800.0
2009-10-08 11:20:00,17.91,17.92,17.91,17.92,93100.0,6.7966,6.8004,6.7966,6.8004,93100.0
2009-10-08 11:25:00,17.92,17.92,17.91,17.91,36100.0,6.8004,6.8004,6.7966,6.7966,36100.0
2009-10-08 11:30:00,17.91,17.92,17.91,17.92,25700.0,6.7966,6.8004,6.7966,6.8004,25700.0
2009-10-08 11:35:00,17.91,17.92,17.89,17.89,115300.0,6.7966,6.8004,6.7891,6.7891,115300.0
2009-10-08 11:40:00,17.89,17.9,17.88,17.89,53800.0,6.7891,6.7929,6.7853,6.7891,53800.0
2009-10-08 11:45:00,17.88,17.89,17.88,17.89,52400.0,6.7853,6.7891,6.7853,6.7891,52400.0
2009-10-08 11:50:00,17.88,17.89,17.86,17.87,319100.0,6.7853,6.7891,6.7777,6.7815,319100.0
2009-10-08 11:55:00,17.87,17.87,17.85,17.86,119900.0,6.7815,6.7815,6.7739,6.7777,119900.0
2009-10-08 12:00:00,17.85,17.86,17.85,17.85,67300.0,6.7739,6.7777,6.7739,6.7739,67300.0
2009-10-08 12:05:00,17.85,17.86,17.85,17.85,21500.0,6.7739,6.7777,6.7739,6.7739,21500.0
2009-10-08 12:10:00,17.86,17.86,17.83,17.83,111400.0,6.7777,6.7777,6.7663,6.7663,111400.0
2009-10-08 12:15:00,17.83,17.84,17.83,17.84,123100.0,6.7663,6.7701,6.7663,6.7701,123100.0
2009-10-08 12:20:00,17.84,17.84,17.83,17.83,30500.0,6.7701,6.7701,6.7663,6.7663,30500.0
2009-10-08 12:25:00,17.84,17.85,17.83,17.84,102000.0,6.7701,6.7739,6.7663,6.7701,102000.0
2009-10-08 12:30:00,17.85,17.85,17.84,17.85,36800.0,6.7739,6.7739,6.7701,6.7739,36800.0
2009-10-08 12:35:00,17.85,17.85,17.84,17.85,30300.0,6.7739,6.7739,6.7701,6.7739,30300.0
2009-10-08 12:40:00,17.85,17.85,17.84,17.84,89800.0,6.7739,6.7739,6.7701,6.7701,89800.0
2009-10-08 12:45:00,17.84,17.85,17.84,17.85,25500.0,6.7701,6.7739,6.7701,6.7739,25500.0
2009-10-08 12:50:00,17.84,17.85,17.84,17.85,65800.0,6.7701,6.7739,6.7701,6.7739,65800.0
2009-10-08 12:55:00,17.85,17.85,17.84,17.85,80700.0,6.7739,6.7739,6.7701,6.7739,80700.0
2009-10-08 13:00:00,17.85,17.85,17.84,17.85,28300.0,6.7739,6.7739,6.7701,6.7739,28300.0
2009-10-08 13:05:00,17.84,17.85,17.84,17.85,41000.0,6.7701,6.7739,6.7701,6.7739,41000.0
2009-10-08 13:10:00,17.84,17.85,17.84,17.85,99400.0,6.7701,6.7739,6.7701,6.7739,99400.0
2009-10-08 13:15:00,17.85,17.86,17.84,17.86,140200.0,6.7739,6.7777,6.7701,6.7777,140200.0
2009-10-08 13:20:00,17.85,17.87,17.85,17.86,77800.0,6.7739,6.7815,6.7739,6.7777,77800.0
2009-10-08 13:25:00,17.87,17.87,17.86,17.87,31500.0,6.7815,6.7815,6.7777,6.7815,31500.0
2009-10-08 13:30:00,17.86,17.87,17.84,17.85,154300.0,6.7777,6.7815,6.7701,6.7739,154300.0
2009-10-08 13:35:00,17.85,17.86,17.83,17.84,155700.0,6.7739,6.7777,6.7663,6.7701,155700.0
2009-10-08 13:40:00,17.83,17.85,17.83,17.85,68400.0,6.7663,6.7739,6.7663,6.7739,68400.0
2009-10-08 13:45:00,17.85,17.85,17.84,17.84,24000.0,6.7739,6.7739,6.7701,6.7701,24000.0
2009-10-08 13:50:00,17.85,17.85,17.84,17.85,33700.0,6.7739,6.7739,6.7701,6.7739,33700.0
2009-10-08 13:55:00,17.85,17.85,17.84,17.85,38500.0,6.7739,6.7739,6.7701,6.7739,38500.0
2009-10-08 14:00:00,17.84,17.85,17.84,17.85,31700.0,6.7701,6.7739,6.7701,6.7739,31700.0
2009-10-08 14:05:00,17.85,17.85,17.84,17.85,26700.0,6.7739,6.7739,6.7701,6.7739,26700.0
2009-10-08 14:10:00,17.85,17.85,17.84,17.85,26700.0,6.7739,6.7739,6.7701,6.7739,26700.0
2009-10-08 14:15:00,17.85,17.85,17.84,17.84,33400.0,6.7739,6.7739,6.7701,6.7701,33400.0
2009-10-08 14:20:00,17.85,17.85,17.84,17.84,42800.0,6.7739,6.7739,6.7701,6.7701,42800.0
2009-10-08 14:25:00,17.84,17.87,17.84,17.87,202700.0,6.7701,6.7815,6.7701,6.7815,202700.0
2009-10-08 14:30:00,17.87,17.87,17.86,17.86,99900.0,6.7815,6.7815,6.7777,6.7777,99900.0
2009-10-08 14:35:00,17.87,17.87,17.86,17.87,48900.0,6.7815,6.7815,6.7777,6.7815,48900.0
2009-10-08 14:40:00,17.87,17.87,17.86,17.87,45400.0,6.7815,6.7815,6.7777,6.7815,45400.0
2009-10-08 14:45:00,17.87,17.89,17.86,17.88,119000.0,6.7815,6.7891,6.7777,6.7853,119000.0
2009-10-08 14:50:00,17.89,17.89,17.88,17.88,98000.0,6.7891,6.7891,6.7853,6.7853,98000.0
2009-10-08 14:55:00,17.89,17.89,17.87,17.87,102900.0,6.7891,6.7891,6.7815,6.7815,102900.0
2009-10-08 15:00:00,17.88,17.9,17.87,17.88,265000.0,6.7853,6.7929,6.7815,6.7853,265000.0
2009-10-08 15:05:00,17.88,17.89,17.88,17.89,131300.0,6.7853,6.7891,6.7853,6.7891,131300.0
2009-10-08 15:10:00,17.89,17.89,17.88,17.89,65900.0,6.7891,6.7891,6.7853,6.7891,65900.0
2009-10-08 15:15:00,17.88,17.89,17.88,17.88,95700.0,6.7853,6.7891,6.7853,6.7853,95700.0
2009-10-08 15:20:00,17.88,17.89,17.88,17.89,75100.0,6.7853,6.7891,6.7853,6.7891,75100.0
2009-10-08 15:25:00,17.89,17.89,17.86,17.86,206500.0,6.7891,6.7891,6.7777,6.7777,206500.0
2009-10-08 15:30:00,17.87,17.87,17.84,17.86,286500.0,6.7815,6.7815,6.7701,6.7777,286500.0
2009-10-08 15:35:00,17.85,17.86,17.85,17.85,62800.0,6.7739,6.7777,6.7739,6.7739,62800.0
2009-10-08 15:40:00,17.86,17.86,17.85,17.86,176400.0,6.7777,6.7777,6.7739,6.7777,176400.0
2009-10-08 15:45:00,17.86,17.86,17.85,17.85,255100.0,6.7777,6.7777,6.7739,6.7739,255100.0
2009-10-08 15:50:00,17.85,17.86,17.84,17.84,356000.0,6.7739,6.7777,6.7701,6.7701,356000.0
2009-10-08 15:55:00,17.84,17.86,17.82,17.86,697500.0,6.7701,6.7777,6.7625,6.7777,697500.0
2009-10-09 09:30:00,17.96,18.0,17.9,17.9,631900.0,6.8156,6.8308,6.7929,6.7929,631900.0
2009-10-09 09:35:00,17.9,17.92,17.86,17.92,198600.0,6.7929,6.8004,6.7777,6.8004,198600.0
2009-10-09 09:40:00,17.92,17.94,17.86,17.88,140300.0,6.8004,6.808,6.7777,6.7853,140300.0
2009-10-09 09:45:00,17.88,17.9,17.85,17.86,91700.0,6.7853,6.7929,6.7739,6.7777,91700.0
2009-10-09 09:50:00,17.85,17.87,17.85,17.85,89400.0,6.7739,6.7815,6.7739,6.7739,89400.0
2009-10-09 09:55:00,17.85,17.87,17.84,17.87,106700.0,6.7739,6.7815,6.7701,6.7815,106700.0
2009-10-09 10:00:00,17.87,17.88,17.85,17.85,117300.0,6.7815,6.7853,6.7739,6.7739,117300.0
2009-10-09 10:05:00,17.86,17.89,17.85,17.88,128300.0,6.7777,6.7891,6.7739,6.7853,128300.0
2009-10-09 10:10:00,17.88,17.88,17.87,17.87,46200.0,6.7853,6.7853,6.7815,6.7815,46200.0
2009-10-09 10:15:00,17.87,17.88,17.87,17.88,48700.0,6.7815,6.7853,6.7815,6.7853,48700.0
2009-10-09 10:20:00,17.87,17.91,17.85,17.91,267600.0,6.7815,6.7966,6.7739,6.7966,267600.0
2009-10-09 10:25:00,17.91,17.91,17.9,17.91,24200.0,6.7966,6.7966,6.7929,6.7966,24200.0
2009-10-09 10:30:00,17.9,17.93,17.9,17.93,198000.0,6.7929,6.8042,6.7929,6.8042,198000.0
2009-10-09 10:35:00,17.93,17.93,17.91,17.92,57600.0,6.8042,6.8042,6.7966,6.8004,57600.0
2009-10-09 10:40:00,17.92,17.92,17.91,17.91,42300.0,6.8004,6.8004,6.7966,6.7966,42300.0
2009-10-09 10:45:00,17.92,17.92,17.91,17.91,114500.0,6.8004,6.8004,6.7966,6.7966,114500.0
2009-10-09 10:50:00,17.91,17.92,17.91,17.91,50000.0,6.7966,6.8004,6.7966,6.7966,50000.0
2009-10-09 10:55:00,17.92,17.92,17.91,17.91,114600.0,6.8004,6.8004,6.7966,6.7966,114600.0
2009-10-09 11:00:00,17.92,17.98,17.91,17.98,632600.0,6.8004,6.8232,6.7966,6.8232,632600.0
2009-10-09 11:05:00,17.98,17.99,17.95,17.98,313500.0,6.8232,6.827,6.8118,6.8232,313500.0
2009-10-09 11:10:00,17.98,17.99,17.96,17.97,107900.0,6.8232,6.827,6.8156,6.8194,107900.0
2009-10-09 11:15:00,17.97,17.97,17.94,17.94,92300.0,6.8194,6.8194,6.808,6.808,92300.0
2009-10-09 11:20:00,17.95,17.97,17.94,17.97,94200.0,6.8118,6.8194,6.808,6.8194,94200.0
2009-10-09 11:25:00,17.96,17.99,17.96,17.99,114000.0,6.8156,6.827,6.8156,6.827,114000.0
2009-10-09 11:30:00,17.98,18.0,17.97,18.0,272400.0,6.8232,6.8308,6.8194,6.8308,272400.0
2009-10-09 11:35:00,18.0,18.01,17.99,18.01,334000.0,6.8308,6.8346,6.827,6.8346,334000.0
2009-10-09 11:40:00,18.0,18.01,18.0,18.0,61700.0,6.8308,6.8346,6.8308,6.8308,61700.0
2009-10-09 11:45:00,18.0,18.01,18.0,18.0,81400.0,6.8308,6.8346,6.8308,6.8308,81400.0
2009-10-09 11:50:00,18.01,18.01,18.0,18.01,96900.0,6.8346,6.8346,6.8308,6.8346,96900.0
2009-10-09 11:55:00,18.0,18.02,18.0,18.02,137800.0,6.8308,6.8384,6.8308,6.8384,137800.0
2009-10-09 12:00:00,18.02,18.03,18.02,18.02,176900.0,6.8384,6.8422,6.8384,6.8384,176900.0
2009-10-09 12:05:00,18.03,18.03,18.0,18.0,126000.0,6.8422,6.8422,6.8308,6.8308,126000.0
2009-10-09 12:10:00,18.0,18.01,18.0,18.0,36700.0,6.8308,6.8346,6.8308,6.8308,36700.0
2009-10-09 12:15:00,18.0,18.02,18.0,18.02,122500.0,6.8308,6.8384,6.8308,6.8384,122500.0
2009-10-09 12:20:00,18.02,18.02,18.01,18.02,76900.0,6.8384,6.8384,6.8346,6.8384,76900.0
2009-10-09 12:25:00,18.02,18.02,18.01,18.01,43400.0,6.8384,6.8384,6.8346,6.8346,43400.0
2009-10-09 12:30:00,18.01,18.02,18.01,18.01,66700.0,6.8346,6.8384,6.8346,6.8346,66700.0
2009-10-09 12:35:00,18.02,18.02,18.01,18.01,41400.0,6.8384,6.8384,6.8346,6.8346,41400.0
2009-10-09 12:40:00,18.02,18.02,18.0,18.01,98700.0,6.8384,6.8384,6.8308,6.8346,98700.0
2009-10-09 12:45:00,18.0,18.02,18.0,18.02,154700.0,6.8308,6.8384,6.8308,6.8384,154700.0
2009-10-09 12:50:00,18.01,18.02,18.01,18.01,46000.0,6.8346,6.8384,6.8346,6.8346,46000.0
2009-10-09 12:55:00,18.01,18.02,18.01,18.02,49200.0,6.8346,6.8384,6.8346,6.8384,49200.0
2009-10-09 13:00:00,18.02,18.02,18.01,18.01,84900.0,6.8384,6.8384,6.8346,6.8346,84900.0
2009-10-09 13:05:00,18.01,18.03,18.01,18.03,230100.0,6.8346,6.8422,6.8346,6.8422,230100.0
2009-10-09 13:10:00,18.03,18.04,18.02,18.04,134200.0,6.8422,6.846,6.8384,6.846,134200.0
2009-10-09 13:15:00,18.04,18.05,18.03,18.05,191100.0,6.846,6.8498,6.8422,6.8498,191100.0
2009-10-09 13:20:00,18.05,18.06,18.04,18.06,184600.0,6.8498,6.8536,6.846,6.8536,184600.0
2009-10-09 13:25:00,18.05,18.06,18.05,18.06,47300.0,6.8498,6.8536,6.8498,6.8536,47300.0
2009-10-09 13:30:00,18.05,18.07,18.05,18.07,138000.0,6.8498,6.8574,6.8498,6.8574,138000.0
2009-10-09 13:35:00,18.07,18.08,18.06,18.08,154600.0,6.8574,6.8612,6.8536,6.8612,154600.0
2009-10-09 13:40:00,18.07,18.09,18.07,18.08,204000.0,6.8574,6.865,6.8574,6.8612,204000.0
2009-10-09 13:45:00,18.09,18.09,18.08,18.08,59400.0,6.865,6.865,6.8612,6.8612,59400.0
2009-10-09 13:50:00,18.08,18.09,18.08,18.09,59500.0,6.8612,6.865,6.8612,6.865,59500.0
2009-10-09 13:55:00,18.09,18.09,18.08,18.09,40100.0,6.865,6.865,6.8612,6.865,40100.0
2009-10-09 14:00:00,18.09,18.1,18.04,18.05,704100.0,6.865,6.8687,6.846,6.8498,704100.0
2009-10-09 14:05:00,18.05,18.08,18.05,18.08,237200.0,6.8498,6.8612,6.8498,6.8612,237200.0
2009-10-09 14:10:00,18.07,18.08,18.05,18.06,142500.0,6.8574,6.8612,6.8498,6.8536,142500.0
2009-10-09 14:15:00,18.06,18.06,18.05,18.06,75800.0,6.8536,6.8536,6.8498,6.8536,75800.0
2009-10-09 14:20:00,18.06,18.06,18.05,18.06,41500.0,6.8536,6.8536,6.8498,6.8536,41500.0
2009-10-09 14:25:00,18.05,18.06,18.05,18.05,62000.0,6.8498,6.8536,6.8498,6.8498,62000.0
2009-10-09 14:30:00,18.06,18.07,18.05,18.06,97000.0,6.8536,6.8574,6.8498,6.8536,97000.0
2009-10-09 14:35:00,18.07,18.07,18.03,18.04,227700.0,6.8574,6.8574,6.8422,6.846,227700.0
2009-10-09 14:40:00,18.04,18.05,18.02,18.05,159400.0,6.846,6.8498,6.8384,6.8498,159400.0
2009-10-09 14:45:00,18.04,18.06,18.04,18.06,85800.0,6.846,6.8536,6.846,6.8536,85800.0
2009-10-09 14:50:00,18.05,18.06,18.05,18.05,44800.0,6.8498,6.8536,6.8498,6.8498,44800.0
2009-10-09 14:55:00,18.06,18.07,18.05,18.07,72400.0,6.8536,6.8574,6.8498,6.8574,72400.0
2009-10-09 15:00:00,18.06,18.08,18.06,18.07,176500.0,6.8536,6.8612,6.8536,6.8574,176500.0
2009-10-09 15:05:00,18.07,18.1,18.07,18.1,134100.0,6.8574,6.8687,6.8574,6.8687,134100.0
2009-10-09 15:10:00,18.1,18.1,18.09,18.1,93200.0,6.8687,6.8687,6.865,6.8687,93200.0
2009-10-09 15:15:00,18.09,18.1,18.08,18.09,343700.0,6.865,6.8687,6.8612,6.865,343700.0
2009-10-09 15:20:00,18.1,18.1,18.08,18.09,212200.0,6.8687,6.8687,6.8612,6.865,212200.0
2009-10-09 15:25:00,18.1,18.11,18.08,18.1,443800.0,6.8687,6.8725,6.8612,6.8687,443800.0
2009-10-09 15:30:00,18.1,18.11,18.06,18.07,430400.0,6.8687,6.8725,6.8536,6.8574,430400.0
2009-10-09 15:35:00,18.07,18.09,18.06,18.09,207600.0,6.8574,6.865,6.8536,6.865,207600.0
2009-10-09 15:40:00,18.08,18.1,18.08,18.09,294000.0,6.8612,6.8687,6.8612,6.865,294000.0
2009-10-09 15:45:00,18.1,18.1,18.06,18.07,505300.0,6.8687,6.8687,6.8536,6.8574,505300.0
2009-10-09 15:50:00,18.07,18.08,18.06,18.06,209500.0,6.8574,6.8612,6.8536,6.8536,209500.0
2009-10-09 15:55:00,18.06,18.07,18.05,18.07,577800.0,6.8536,6.8574,6.8498,6.8574,577800.0
2009-10-12 09:30:00,18.2,18.25,18.13,18.15,464100.0,6.9067,6.9257,6.8801,6.8877,464100.0
2009-10-12 09:35:00,18.15,18.2,18.14,18.17,206800.0,6.8877,6.9067,6.8839,6.8953,206800.0
2009-10-12 09:40:00,18.17,18.18,18.12,18.12,117500.0,6.8953,6.8991,6.8763,6.8763,117500.0
2009-10-12 09:45:00,18.12,18.13,18.12,18.13,63500.0,6.8763,6.8801,6.8763,6.8801,63500.0
2009-10-12 09:50:00,18.13,18.15,18.12,18.12,79500.0,6.8801,6.8877,6.8763,6.8763,79500.0
2009-10-12 09:55:00,18.12,18.15,18.12,18.15,147800.0,6.8763,6.8877,6.8763,6.8877,147800.0
2009-10-12 10:00:00,18.14,18.21,18.14,18.2,446300.0,6.8839,6.9105,6.8839,6.9067,446300.0
2009-10-12 10:05:00,18.19,18.19,18.16,18.17,84000.0,6.9029,6.9029,6.8915,6.8953,84000.0
2009-10-12 10:10:00,18.17,18.21,18.17,18.2,66600.0,6.8953,6.9105,6.8953,6.9067,66600.0
2009-10-12 10:15:00,18.21,18.21,18.19,18.2,121600.0,6.9105,6.9105,6.9029,6.9067,121600.0
2009-10-12 10:20:00,18.19,18.25,18.19,18.24,290700.0,6.9029,6.9257,6.9029,6.9219,290700.0
2009-10-12 10:25:00,18.25,18.25,18.24,18.25,92000.0,6.9257,6.9257,6.9219,6.9257,92000.0
2009-10-12 10:30:00,18.25,18.26,18.24,18.24,167200.0,6.9257,6.9295,6.9219,6.9219,167200.0
2009-10-12 10:35:00,18.25,18.25,18.22,18.23,284300.0,6.9257,6.9257,6.9143,6.9181,284300.0
2009-10-12 10:40:00,18.24,18.24,18.2,18.22,294100.0,6.9219,6.9219,6.9067,6.9143,294100.0
2009-10-12 10:45:00,18.22,18.23,18.22,18.23,24800.0,6.9143,6.9181,6.9143,6.9181,24800.0
2009-10-12 10:50:00,18.22,18.24,18.22,18.24,70000.0,6.9143,6.9219,6.9143,6.9219,70000.0
2009-10-12 10:55:00,18.23,18.25,18.23,18.24,63900.0,6.9181,6.9257,6.9181,6.9219,63900.0
2009-10-12 11:00:00,18.25,18.27,18.24,18.25,189000.0,6.9257,6.9333,6.9219,6.9257,189000.0
2009-10-12 11:05:00,18.25,18.26,18.24,18.24,54500.0,6.9257,6.9295,6.9219,6.9219,54500.0
2009-10-12 11:10:00,18.25,18.26,18.24,18.25,74900.0,6.9257,6.9295,6.9219,6.9257,74900.0
2009-10-12 11:15:00,18.25,18.25,18.23,18.24,76100.0,6.9257,6.9257,6.9181,6.9219,76100.0
2009-10-12 11:20:00,18.24,18.24,18.22,18.22,100000.0,6.9219,6.9219,6.9143,6.9143,100000.0
2009-10-12 11:25:00,18.23,18.23,18.22,18.22,56300.0,6.9181,6.9181,6.9143,6.9143,56300.0
2009-10-12 11:30:00,18.22,18.23,18.19,18.19,112900.0,6.9143,6.9181,6.9029,6.9029,112900.0
2009-10-12 11:35:00,18.19,18.2,18.19,18.19,53400.0,6.9029,6.9067,6.9029,6.9029,53400.0
2009-10-12 11:40:00,18.19,18.2,18.16,18.17,174000.0,6.9029,6.9067,6.8915,6.8953,174000.0
2009-10-12 11:45:00,18.17,18.2,18.17,18.19,306900.0,6.8953,6.9067,6.8953,6.9029,306900.0
2009-10-12 11:50:00,18.19,18.19,18.18,18.18,38700.0,6.9029,6.9029,6.8991,6.8991,38700.0
2009-10-12 11:55:00,18.18,18.19,18.17,18.18,146000.0,6.8991,6.9029,6.8953,6.8991,146000.0
2009-10-12 12:00:00,18.18,18.19,18.18,18.19,38200.0,6.8991,6.9029,6.8991,6.9029,38200.0
2009-10-12 12:05:00,18.18,18.19,18.16,18.17,111600.0,6.8991,6.9029,6.8915,6.8953,111600.0
2009-10-12 12:10:00,18.17,18.18,18.14,18.16,302200.0,6.8953,6.8991,6.8839,6.8915,302200.0
2009-10-12 12:15:00,18.16,18.21,18.15,18.21,208600.0,6.8915,6.9105,6.8877,6.9105,208600.0
2009-10-12 12:20:00,18.21,18.21,18.2,18.21,71700.0,6.9105,6.9105,6.9067,6.9105,71700.0
2009-10-12 12:25:00,18.21,18.21,18.2,18.21,61900.0,6.9105,6.9105,6.9067,6.9105,61900.0
2009-10-12 12:30:00,18.21,18.21,18.19,18.2,75200.0,6.9105,6.9105,6.9029,6.9067,75200.0
2009-10-12 12:35:00,18.19,18.21,18.19,18.21,73600.0,6.9029,6.9105,6.9029,6.9105,73600.0
2009-10-12 12:40:00,18.2,18.23,18.2,18.23,104100.0,6.9067,6.9181,6.9067,6.9181,104100.0
2009-10-12 12:45:00,18.23,18.24,18.22,18.24,65700.0,6.9181,6.9219,6.9143,6.9219,65700.0
2009-10-12 12:50:00,18.24,18.25,18.23,18.25,165300.0,6.9219,6.9257,6.9181,6.9257,165300.0
2009-10-12 12:55:00,18.25,18.25,18.24,18.24,76900.0,6.9257,6.9257,6.9219,6.9219,76900.0
2009-10-12 13:00:00,18.24,18.26,18.24,18.26,200200.0,6.9219,6.9295,6.9219,6.9295,200200.0
2009-10-12 13:05:00,18.26,18.26,18.24,18.25,101000.0,6.9295,6.9295,6.9219,6.9257,101000.0
2009-10-12 13:10:00,18.25,18.25,18.24,18.25,57700.0,6.9257,6.9257,6.9219,6.9257,57700.0
2009-10-12 13:15:00,18.25,18.29,18.25,18.28,415600.0,6.9257,6.9409,6.9257,6.9371,415600.0
2009-10-12 13:20:00,18.28,18.28,18.23,18.23,168900.0,6.9371,6.9371,6.9181,6.9181,168900.0
2009-10-12 13:25:00,18.23,18.24,18.2,18.21,243400.0,6.9181,6.9219,6.9067,6.9105,243400.0
2009-10-12 13:30:00,18.2,18.22,18.19,18.19,176200.0,6.9067,6.9143,6.9029,6.9029,176200.0
2009-10-12 13:35:00,18.19,18.2,18.19,18.19,44300.0,6.9029,6.9067,6.9029,6.9029,44300.0
2009-10-12 13:40:00,18.19,18.23,18.19,18.2,125700.0,6.9029,6.9181,6.9029,6.9067,125700.0
2009-10-12 13:45:00,18.2,18.21,18.18,18.18,65300.0,6.9067,6.9105,6.8991,6.8991,65300.0
2009-10-12 13:50:00,18.19,18.19,18.18,18.19,27400.0,6.9029,6.9029,6.8991,6.9029,27400.0
2009-10-12 13:55:00,18.18,18.19,18.18,18.19,57000.0,6.8991,6.9029,6.8991,6.9029,57000.0
2009-10-12 14:00:00,18.19,18.19,18.17,18.17,69100.0,6.9029,6.9029,6.8953,6.8953,69100.0
2009-10-12 14:05:00,18.17,18.19,18.17,18.18,64600.0,6.8953,6.9029,6.8953,6.8991,64600.0
2009-10-12 14:10:00,18.19,18.19,18.15,18.16,331100.0,6.9029,6.9029,6.8877,6.8915,331100.0
2009-10-12 14:15:00,18.16,18.17,18.15,18.16,56400.0,6.8915,6.8953,6.8877,6.8915,56400.0
2009-10-12 14:20:00,18.16,18.16,18.12,18.14,160300.0,6.8915,6.8915,6.8763,6.8839,160300.0
2009-10-12 14:25:00,18.14,18.14,18.12,18.12,85100.0,6.8839,6.8839,6.8763,6.8763,85100.0
2009-10-12 14:30:00,18.12,18.12,18.1,18.11,145900.0,6.8763,6.8763,6.8687,6.8725,145900.0
2009-10-12 14:35:00,18.11,18.11,18.1,18.1,49000.0,6.8725,6.8725,6.8687,6.8687,49000.0
2009-10-12 14:40:00,18.1,18.11,18.1,18.1,108000.0,6.8687,6.8725,6.8687,6.8687,108000.0
2009-10-12 14:45:00,18.1,18.11,18.1,18.1,43500.0,6.8687,6.8725,6.8687,6.8687,43500.0
2009-10-12 14:50:00,18.11,18.11,18.09,18.1,123400.0,6.8725,6.8725,6.865,6.8687,123400.0
2009-10-12 14:55:00,18.09,18.11,18.08,18.11,199900.0,6.865,6.8725,6.8612,6.8725,199900.0
2009-10-12 15:00:00,18.11,18.12,18.1,18.11,99800.0,6.8725,6.8763,6.8687,6.8725,99800.0
2009-10-12 15:05:00,18.11,18.11,18.1,18.11,45900.0,6.8725,6.8725,6.8687,6.8725,45900.0
2009-10-12 15:10:00,18.1,18.11,18.1,18.11,72600.0,6.8687,6.8725,6.8687,6.8725,72600.0
2009-10-12 15:15:00,18.11,18.11,18.1,18.11,55700.0,6.8725,6.8725,6.8687,6.8725,55700.0
2009-10-12 15:20:00,18.1,18.11,18.1,18.1,55500.0,6.8687,6.8725,6.8687,6.8687,55500.0
2009-10-12 15:25:00,18.11,18.11,18.1,18.11,58600.0,6.8725,6.8725,6.8687,6.8725,58600.0
2009-10-12 15:30:00,18.11,18.11,18.1,18.11,72600.0,6.8725,6.8725,6.8687,6.8725,72600.0
2009-10-12 15:35:00,18.11,18.11,18.1,18.11,70100.0,6.8725,6.8725,6.8687,6.8725,70100.0
2009-10-12 15:40:00,18.11,18.14,18.1,18.12,546000.0,6.8725,6.8839,6.8687,6.8763,546000.0
2009-10-12 15:45:00,18.12,18.13,18.11,18.12,185700.0,6.8763,6.8801,6.8725,6.8763,185700.0
2009-10-12 15:50:00,18.11,18.15,18.1,18.13,675700.0,6.8725,6.8877,6.8687,6.8801,675700.0
2009-10-12 15:55:00,18.14,18.14,18.11,18.12,503400.0,6.8839,6.8839,6.8725,6.8763,503400.0
2009-10-13 09:30:00,18.18,18.21,18.13,18.16,376400.0,6.8991,6.9105,6.8801,6.8915,376400.0
2009-10-13 09:35:00,18.16,18.17,18.05,18.07,185000.0,6.8915,6.8953,6.8498,6.8574,185000.0
2009-10-13 09:40:00,18.07,18.08,18.0,18.01,208100.0,6.8574,6.8612,6.8308,6.8346,208100.0
2009-10-13 09:45:00,18.01,18.05,18.0,18.0,141700.0,6.8346,6.8498,6.8308,6.8308,141700.0
2009-10-13 09:50:00,18.01,18.03,17.98,18.03,524600.0,6.8346,6.8422,6.8232,6.8422,524600.0
2009-10-13 09:55:00,18.03,18.06,18.02,18.02,183800.0,6.8422,6.8536,6.8384,6.8384,183800.0
2009-10-13 10:00:00,18.02,18.04,18.01,18.04,124600.0,6.8384,6.846,6.8346,6.846,124600.0
2009-10-13 10:05:00,18.04,18.06,18.03,18.05,112600.0,6.846,6.8536,6.8422,6.8498,112600.0
2009-10-13 10:10:00,18.04,18.07,18.04,18.07,157200.0,6.846,6.8574,6.846,6.8574,157200.0
2009-10-13 10:15:00,18.07,18.12,18.06,18.12,156400.0,6.8574,6.8763,6.8536,6.8763,156400.0
2009-10-13 10:20:00,18.12,18.12,18.08,18.08,131500.0,6.8763,6.8763,6.8612,6.8612,131500.0
2009-10-13 10:25:00,18.08,18.11,18.07,18.09,156800.0,6.8612,6.8725,6.8574,6.865,156800.0
2009-10-13 10:30:00,18.08,18.1,18.07,18.09,167800.0,6.8612,6.8687,6.8574,6.865,167800.0
2009-10-13 10:35:00,18.08,18.09,18.08,18.08,29400.0,6.8612,6.865,6.8612,6.8612,29400.0
2009-10-13 10:40:00,18.09,18.09,18.04,18.04,141100.0,6.865,6.865,6.846,6.846,141100.0
2009-10-13 10:45:00,18.05,18.05,18.04,18.05,74100.0,6.8498,6.8498,6.846,6.8498,74100.0
2009-10-13 10:50:00,18.04,18.06,18.04,18.06,115200.0,6.846,6.8536,6.846,6.8536,115200.0
2009-10-13 10:55:00,18.05,18.09,18.05,18.08,264400.0,6.8498,6.865,6.8498,6.8612,264400.0
2009-10-13 11:00:00,18.08,18.09,18.08,18.09,106300.0,6.8612,6.865,6.8612,6.865,106300.0
2009-10-13 11:05:00,18.08,18.1,18.08,18.09,117900.0,6.8612,6.8687,6.8612,6.865,117900.0
2009-10-13 11:10:00,18.1,18.1,18.07,18.1,238300.0,6.8687,6.8687,6.8574,6.8687,238300.0
2009-10-13 11:15:00,18.09,18.11,18.09,18.1,89700.0,6.865,6.8725,6.865,6.8687,89700.0
2009-10-13 11:20:00,18.1,18.11,18.1,18.11,36000.0,6.8687,6.8725,6.8687,6.8725,36000.0
2009-10-13 11:25:00,18.11,18.14,18.1,18.14,106100.0,6.8725,6.8839,6.8687,6.8839,106100.0
2009-10-13 11:30:00,18.14,18.14,18.07,18.07,279400.0,6.8839,6.8839,6.8574,6.8574,279400.0
2009-10-13 11:35:00,18.08,18.11,18.05,18.11,205600.0,6.8612,6.8725,6.8498,6.8725,205600.0
2009-10-13 11:40:00,18.11,18.13,18.1,18.12,104000.0,6.8725,6.8801,6.8687,6.8763,104000.0
2009-10-13 11:45:00,18.12,18.14,18.11,18.13,99900.0,6.8763,6.8839,6.8725,6.8801,99900.0
2009-10-13 11:50:00,18.14,18.14,18.13,18.13,56100.0,6.8839,6.8839,6.8801,6.8801,56100.0
2009-10-13 11:55:00,18.13,18.14,18.11,18.12,107900.0,6.8801,6.8839,6.8725,6.8763,107900.0
2009-10-13 12:00:00,18.12,18.14,18.11,18.13,222300.0,6.8763,6.8839,6.8725,6.8801,222300.0
2009-10-13 12:05:00,18.12,18.13,18.12,18.12,57000.0,6.8763,6.8801,6.8763,6.8763,57000.0
2009-10-13 12:10:00,18.13,18.14,18.12,18.14,74800.0,6.8801,6.8839,6.8763,6.8839,74800.0
2009-10-13 12:15:00,18.14,18.14,18.13,18.13,54400.0,6.8839,6.8839,6.8801,6.8801,54400.0
2009-10-13 12:20:00,18.13,18.14,18.07,18.07,163000.0,6.8801,6.8839,6.8574,6.8574,163000.0
2009-10-13 12:25:00,18.08,18.08,18.06,18.07,73500.0,6.8612,6.8612,6.8536,6.8574,73500.0
2009-10-13 12:30:00,18.06,18.09,18.06,18.07,143600.0,6.8536,6.865,6.8536,6.8574,143600.0
2009-10-13 12:35:00,18.08,18.08,18.06,18.06,76900.0,6.8612,6.8612,6.8536,6.8536,76900.0
2009-10-13 12:40:00,18.06,18.07,18.06,18.06,28700.0,6.8536,6.8574,6.8536,6.8536,28700.0
2009-10-13 12:45:00,18.06,18.08,18.06,18.08,96600.0,6.8536,6.8612,6.8536,6.8612,96600.0
2009-10-13 12:50:00,18.07,18.08,18.07,18.07,102200.0,6.8574,6.8612,6.8574,6.8574,102200.0
2009-10-13 12:55:00,18.07,18.08,18.07,18.08,146000.0,6.8574,6.8612,6.8574,6.8612,146000.0
2009-10-13 13:00:00,18.08,18.08,18.07,18.08,37700.0,6.8612,6.8612,6.8574,6.8612,37700.0
2009-10-13 13:05:00,18.07,18.08,18.07,18.08,35700.0,6.8574,6.8612,6.8574,6.8612,35700.0
2009-10-13 13:10:00,18.07,18.08,18.05,18.06,98400.0,6.8574,6.8612,6.8498,6.8536,98400.0
2009-10-13 13:15:00,18.05,18.06,18.05,18.05,123000.0,6.8498,6.8536,6.8498,6.8498,123000.0
2009-10-13 13:20:00,18.05,18.06,18.03,18.03,205100.0,6.8498,6.8536,6.8422,6.8422,205100.0
2009-10-13 13:25:00,18.03,18.05,18.02,18.04,268800.0,6.8422,6.8498,6.8384,6.846,268800.0
2009-10-13 13:30:00,18.04,18.05,18.03,18.03,101000.0,6.846,6.8498,6.8422,6.8422,101000.0
2009-10-13 13:35:00,18.03,18.04,18.03,18.03,64900.0,6.8422,6.846,6.8422,6.8422,64900.0
2009-10-13 13:40:00,18.04,18.04,18.03,18.03,82500.0,6.846,6.846,6.8422,6.8422,82500.0
2009-10-13 13:45:00,18.03,18.04,18.02,18.04,157900.0,6.8422,6.846,6.8384,6.846,157900.0
2009-10-13 13:50:00,18.04,18.04,18.03,18.03,63000.0,6.846,6.846,6.8422,6.8422,63000.0
2009-10-13 13:55:00,18.04,18.04,18.03,18.03,68200.0,6.846,6.846,6.8422,6.8422,68200.0
2009-10-13 14:00:00,18.04,18.04,18.03,18.04,52800.0,6.846,6.846,6.8422,6.846,52800.0
2009-10-13 14:05:00,18.03,18.04,18.03,18.04,33800.0,6.8422,6.846,6.8422,6.846,33800.0
2009-10-13 14:10:00,18.03,18.04,18.03,18.03,129400.0,6.8422,6.846,6.8422,6.8422,129400.0
2009-10-13 14:15:00,18.04,18.04,18.03,18.04,34400.0,6.846,6.846,6.8422,6.846,34400.0
2009-10-13 14:20:00,18.03,18.06,18.03,18.06,96600.0,6.8422,6.8536,6.8422,6.8536,96600.0
2009-10-13 14:25:00,18.05,18.07,18.03,18.03,212300.0,6.8498,6.8574,6.8422,6.8422,212300.0
2009-10-13 14:30:00,18.03,18.04,18.01,18.04,87900.0,6.8422,6.846,6.8346,6.846,87900.0
2009-10-13 14:35:00,18.03,18.05,18.03,18.05,49900.0,6.8422,6.8498,6.8422,6.8498,49900.0
2009-10-13 14:40:00,18.05,18.06,18.04,18.04,101600.0,6.8498,6.8536,6.846,6.846,101600.0
2009-10-13 14:45:00,18.05,18.07,18.04,18.05,102200.0,6.8498,6.8574,6.846,6.8498,102200.0
2009-10-13 14:50:00,18.04,18.05,18.04,18.05,40100.0,6.846,6.8498,6.846,6.8498,40100.0
2009-10-13 14:55:00,18.04,18.05,18.04,18.04,57900.0,6.846,6.8498,6.846,6.846,57900.0
2009-10-13 15:00:00,18.05,18.05,18.04,18.05,64600.0,6.8498,6.8498,6.846,6.8498,64600.0
2009-10-13 15:05:00,18.04,18.06,18.04,18.06,74800.0,6.846,6.8536,6.846,6.8536,74800.0
2009-10-13 15:10:00,18.05,18.08,18.05,18.08,156500.0,6.8498,6.8612,6.8498,6.8612,156500.0
2009-10-13 15:15:00,18.07,18.1,18.07,18.08,188000.0,6.8574,6.8687,6.8574,6.8612,188000.0
2009-10-13 15:20:00,18.08,18.1,18.08,18.09,122400.0,6.8612,6.8687,6.8612,6.865,122400.0
2009-10-13 15:25:00,18.1,18.1,18.06,18.06,279000.0,6.8687,6.8687,6.8536,6.8536,279000.0
2009-10-13 15:30:00,18.07,18.09,18.06,18.08,120300.0,6.8574,6.865,6.8536,6.8612,120300.0
2009-10-13 15:35:00,18.09,18.09,18.06,18.06,129000.0,6.865,6.865,6.8536,6.8536,129000.0
2009-10-13 15:40:00,18.07,18.07,18.06,18.07,110300.0,6.8574,6.8574,6.8536,6.8574,110300.0
2009-10-13 15:45:00,18.06,18.07,18.06,18.06,92300.0,6.8536,6.8574,6.8536,6.8536,92300.0
2009-10-13 15:50:00,18.07,18.07,18.05,18.06,289500.0,6.8574,6.8574,6.8498,6.8536,289500.0
2009-10-13 15:55:00,18.07,18.08,18.06,18.08,593300.0,6.8574,6.8612,6.8536,6.8612,593300.0
2009-10-14 09:30:00,18.2,18.26,18.17,18.2,579600.0,6.9067,6.9295,6.8953,6.9067,579600.0
2009-10-14 09:35:00,18.2,18.21,18.11,18.12,278300.0,6.9067,6.9105,6.8725,6.8763,278300.0
2009-10-14 09:40:00,18.13,18.15,18.12,18.13,143200.0,6.8801,6.8877,6.8763,6.8801,143200.0
2009-10-14 09:45:00,18.14,18.14,18.1,18.1,148000.0,6.8839,6.8839,6.8687,6.8687,148000.0
2009-10-14 09:50:00,18.1,18.13,18.1,18.12,153100.0,6.8687,6.8801,6.8687,6.8763,153100.0
2009-10-14 09:55:00,18.12,18.13,18.09,18.1,182500.0,6.8763,6.8801,6.865,6.8687,182500.0
2009-10-14 10:00:00,18.1,18.11,18.08,18.11,182900.0,6.8687,6.8725,6.8612,6.8725,182900.0
2009-10-14 10:05:00,18.1,18.15,18.1,18.13,194500.0,6.8687,6.8877,6.8687,6.8801,194500.0
2009-10-14 10:10:00,18.12,18.13,18.11,18.11,94400.0,6.8763,6.8801,6.8725,6.8725,94400.0
2009-10-14 10:15:00,18.11,18.12,18.11,18.12,85800.0,6.8725,6.8763,6.8725,6.8763,85800.0
2009-10-14 10:20:00,18.11,18.12,18.1,18.1,173000.0,6.8725,6.8763,6.8687,6.8687,173000.0
2009-10-14 10:25:00,18.1,18.11,18.1,18.1,109800.0,6.8687,6.8725,6.8687,6.8687,109800.0
2009-10-14 10:30:00,18.11,18.12,18.08,18.11,264000.0,6.8725,6.8763,6.8612,6.8725,264000.0
2009-10-14 10:35:00,18.11,18.15,18.1,18.15,120500.0,6.8725,6.8877,6.8687,6.8877,120500.0
2009-10-14 10:40:00,18.14,18.15,18.13,18.14,107900.0,6.8839,6.8877,6.8801,6.8839,107900.0
2009-10-14 10:45:00,18.14,18.14,18.12,18.14,69500.0,6.8839,6.8839,6.8763,6.8839,69500.0
2009-10-14 10:50:00,18.13,18.14,18.13,18.13,50700.0,6.8801,6.8839,6.8801,6.8801,50700.0
2009-10-14 10:55:00,18.14,18.15,18.13,18.15,50200.0,6.8839,6.8877,6.8801,6.8877,50200.0
2009-10-14 11:00:00,18.15,18.19,18.14,18.19,224700.0,6.8877,6.9029,6.8839,6.9029,224700.0
2009-10-14 11:05:00,18.19,18.19,18.16,18.16,120700.0,6.9029,6.9029,6.8915,6.8915,120700.0
2009-10-14 11:10:00,18.16,18.18,18.16,18.17,67300.0,6.8915,6.8991,6.8915,6.8953,67300.0
2009-10-14 11:15:00,18.17,18.18,18.16,18.17,95600.0,6.8953,6.8991,6.8915,6.8953,95600.0
2009-10-14 11:20:00,18.16,18.17,18.16,18.16,47900.0,6.8915,6.8953,6.8915,6.8915,47900.0
2009-10-14 11:25:00,18.16,18.19,18.16,18.16,182100.0,6.8915,6.9029,6.8915,6.8915,182100.0
2009-10-14 11:30:00,18.16,18.17,18.16,18.16,55300.0,6.8915,6.8953,6.8915,6.8915,55300.0
2009-10-14 11:35:00,18.17,18.17,18.16,18.16,44100.0,6.8953,6.8953,6.8915,6.8915,44100.0
2009-10-14 11:40:00,18.16,18.17,18.16,18.16,78200.0,6.8915,6.8953,6.8915,6.8915,78200.0
2009-10-14 11:45:00,18.16,18.19,18.16,18.19,202800.0,6.8915,6.9029,6.8915,6.9029,202800.0
2009-10-14 11:50:00,18.19,18.22,18.18,18.21,347400.0,6.9029,6.9143,6.8991,6.9105,347400.0
2009-10-14 11:55:00,18.21,18.23,18.21,18.23,100400.0,6.9105,6.9181,6.9105,6.9181,100400.0
2009-10-14 12:00:00,18.22,18.23,18.2,18.2,122500.0,6.9143,6.9181,6.9067,6.9067,122500.0
2009-10-14 12:05:00,18.21,18.22,18.19,18.22,149000.0,6.9105,6.9143,6.9029,6.9143,149000.0
2009-10-14 12:10:00,18.21,18.23,18.21,18.23,66600.0,6.9105,6.9181,6.9105,6.9181,66600.0
2009-10-14 12:15:00,18.22,18.24,18.22,18.23,83400.0,6.9143,6.9219,6.9143,6.9181,83400.0
2009-10-14 12:20:00,18.24,18.24,18.22,18.24,125200.0,6.9219,6.9219,6.9143,6.9219,125200.0
2009-10-14 12:25:00,18.24,18.24,18.22,18.22,63200.0,6.9219,6.9219,6.9143,6.9143,63200.0
2009-10-14 12:30:00,18.22,18.24,18.22,18.24,48900.0,6.9143,6.9219,6.9143,6.9219,48900.0
2009-10-14 12:35:00,18.23,18.24,18.23,18.24,50800.0,6.9181,6.9219,6.9181,6.9219,50800.0
2009-10-14 12:40:00,18.23,18.24,18.23,18.23,36700.0,6.9181,6.9219,6.9181,6.9181,36700.0
2009-10-14 12:45:00,18.23,18.24,18.23,18.24,39400.0,6.9181,6.9219,6.9181,6.9219,39400.0
2009-10-14 12:50:00,18.24,18.24,18.23,18.24,71300.0,6.9219,6.9219,6.9181,6.9219,71300.0
2009-10-14 12:55:00,18.24,18.24,18.23,18.24,47600.0,6.9219,6.9219,6.9181,6.9219,47600.0
2009-10-14 13:00:00,18.24,18.25,18.23,18.23,132600.0,6.9219,6.9257,6.9181,6.9181,132600.0
2009-10-14 13:05:00,18.23,18.25,18.21,18.23,344300.0,6.9181,6.9257,6.9105,6.9181,344300.0
2009-10-14 13:10:00,18.23,18.23,18.22,18.22,38800.0,6.9181,6.9181,6.9143,6.9143,38800.0
2009-10-14 13:15:00,18.22,18.24,18.2,18.24,202500.0,6.9143,6.9219,6.9067,6.9219,202500.0
2009-10-14 13:20:00,18.23,18.25,18.22,18.24,144300.0,6.9181,6.9257,6.9143,6.9219,144300.0
2009-10-14 13:25:00,18.24,18.24,18.22,18.24,263000.0,6.9219,6.9219,6.9143,6.9219,263000.0
2009-10-14 13:30:00,18.24,18.24,18.23,18.23,16100.0,6.9219,6.9219,6.9181,6.9181,16100.0
2009-10-14 13:35:00,18.24,18.24,18.23,18.24,28300.0,6.9219,6.9219,6.9181,6.9219,28300.0
2009-10-14 13:40:00,18.23,18.24,18.23,18.24,65500.0,6.9181,6.9219,6.9181,6.9219,65500.0
2009-10-14 13:45:00,18.24,18.24,18.21,18.21,164900.0,6.9219,6.9219,6.9105,6.9105,164900.0
2009-10-14 13:50:00,18.21,18.23,18.21,18.23,104000.0,6.9105,6.9181,6.9105,6.9181,104000.0
2009-10-14 13:55:00,18.23,18.24,18.22,18.24,41700.0,6.9181,6.9219,6.9143,6.9219,41700.0
2009-10-14 14:00:00,18.24,18.24,18.22,18.24,119800.0,6.9219,6.9219,6.9143,6.9219,119800.0
2009-10-14 14:05:00,18.23,18.24,18.23,18.23,32600.0,6.9181,6.9219,6.9181,6.9181,32600.0
2009-10-14 14:10:00,18.24,18.24,18.22,18.22,61100.0,6.9219,6.9219,6.9143,6.9143,61100.0
2009-10-14 14:15:00,18.22,18.23,18.22,18.23,54200.0,6.9143,6.9181,6.9143,6.9181,54200.0
2009-10-14 14:20:00,18.23,18.23,18.22,18.23,40500.0,6.9181,6.9181,6.9143,6.9181,40500.0
2009-10-14 14:25:00,18.22,18.23,18.22,18.23,51200.0,6.9143,6.9181,6.9143,6.9181,51200.0
2009-10-14 14:30:00,18.22,18.23,18.22,18.22,28100.0,6.9143,6.9181,6.9143,6.9143,28100.0
2009-10-14 14:35:00,18.22,18.23,18.21,18.21,59100.0,6.9143,6.9181,6.9105,6.9105,59100.0
2009-10-14 14:40:00,18.21,18.23,18.21,18.23,75500.0,6.9105,6.9181,6.9105,6.9181,75500.0
2009-10-14 14:45:00,18.23,18.23,18.21,18.21,84700.0,6.9181,6.9181,6.9105,6.9105,84700.0
2009-10-14 14:50:00,18.21,18.22,18.2,18.21,87800.0,6.9105,6.9143,6.9067,6.9105,87800.0
2009-10-14 14:55:00,18.21,18.21,18.2,18.2,70200.0,6.9105,6.9105,6.9067,6.9067,70200.0
2009-10-14 15:00:00,18.2,18.23,18.2,18.22,109800.0,6.9067,6.9181,6.9067,6.9143,109800.0
2009-10-14 15:05:00,18.23,18.23,18.22,18.23,56900.0,6.9181,6.9181,6.9143,6.9181,56900.0
2009-10-14 15:10:00,18.22,18.23,18.22,18.22,86000.0,6.9143,6.9181,6.9143,6.9143,86000.0
2009-10-14 15:15:00,18.22,18.23,18.22,18.23,68600.0,6.9143,6.9181,6.9143,6.9181,68600.0
2009-10-14 15:20:00,18.22,18.25,18.22,18.24,449700.0,6.9143,6.9257,6.9143,6.9219,449700.0
2009-10-14 15:25:00,18.23,18.25,18.23,18.25,411300.0,6.9181,6.9257,6.9181,6.9257,411300.0
2009-10-14 15:30:00,18.24,18.26,18.24,18.26,205100.0,6.9219,6.9295,6.9219,6.9295,205100.0
2009-10-14 15:35:00,18.26,18.28,18.25,18.27,240700.0,6.9295,6.9371,6.9257,6.9333,240700.0
2009-10-14 15:40:00,18.28,18.28,18.27,18.27,278400.0,6.9371,6.9371,6.9333,6.9333,278400.0
2009-10-14 15:45:00,18.28,18.28,18.24,18.25,240800.0,6.9371,6.9371,6.9219,6.9257,240800.0
2009-10-14 15:50:00,18.25,18.26,18.23,18.24,586400.0,6.9257,6.9295,6.9181,6.9219,586400.0
2009-10-14 15:55:00,18.23,18.24,18.22,18.24,388500.0,6.9181,6.9219,6.9143,6.9219,388500.0
2009-10-15 09:30:00,18.2,18.24,18.15,18.23,300300.0,6.9067,6.9219,6.8877,6.9181,300300.0
2009-10-15 09:35:00,18.23,18.27,18.22,18.27,231700.0,6.9181,6.9333,6.9143,6.9333,231700.0
2009-10-15 09:40:00,18.27,18.28,18.23,18.25,152800.0,6.9333,6.9371,6.9181,6.9257,152800.0
2009-10-15 09:45:00,18.25,18.25,18.24,18.24,92600.0,6.9257,6.9257,6.9219,6.9219,92600.0
2009-10-15 09:50:00,18.24,18.25,18.24,18.24,107900.0,6.9219,6.9257,6.9219,6.9219,107900.0
2009-10-15 09:55:00,18.25,18.27,18.24,18.27,90700.0,6.9257,6.9333,6.9219,6.9333,90700.0
2009-10-15 10:00:00,18.27,18.28,18.26,18.27,110800.0,6.9333,6.9371,6.9295,6.9333,110800.0
2009-10-15 10:05:00,18.27,18.29,18.26,18.29,198900.0,6.9333,6.9409,6.9295,6.9409,198900.0
2009-10-15 10:10:00,18.29,18.3,18.28,18.29,181100.0,6.9409,6.9446,6.9371,6.9409,181100.0
2009-10-15 10:15:00,18.28,18.29,18.28,18.28,80200.0,6.9371,6.9409,6.9371,6.9371,80200.0
2009-10-15 10:20:00,18.29,18.29,18.27,18.28,150800.0,6.9409,6.9409,6.9333,6.9371,150800.0
2009-10-15 10:25:00,18.27,18.29,18.27,18.28,143600.0,6.9333,6.9409,6.9333,6.9371,143600.0
2009-10-15 10:30:00,18.27,18.29,18.27,18.28,288600.0,6.9333,6.9409,6.9333,6.9371,288600.0
2009-10-15 10:35:00,18.28,18.29,18.26,18.27,232000.0,6.9371,6.9409,6.9295,6.9333,232000.0
2009-10-15 10:40:00,18.27,18.28,18.26,18.27,142700.0,6.9333,6.9371,6.9295,6.9333,142700.0
2009-10-15 10:45:00,18.28,18.28,18.27,18.27,57800.0,6.9371,6.9371,6.9333,6.9333,57800.0
2009-10-15 10:50:00,18.27,18.28,18.27,18.28,47600.0,6.9333,6.9371,6.9333,6.9371,47600.0
2009-10-15 10:55:00,18.27,18.28,18.27,18.27,110400.0,6.9333,6.9371,6.9333,6.9333,110400.0
2009-10-15 11:00:00,18.28,18.29,18.27,18.27,175500.0,6.9371,6.9409,6.9333,6.9333,175500.0
2009-10-15 11:05:00,18.28,18.28,18.26,18.26,137200.0,6.9371,6.9371,6.9295,6.9295,137200.0
2009-10-15 11:10:00,18.26,18.27,18.26,18.26,106900.0,6.9295,6.9333,6.9295,6.9295,106900.0
2009-10-15 11:15:00,18.26,18.27,18.19,18.19,614300.0,6.9295,6.9333,6.9029,6.9029,614300.0
2009-10-15 11:20:00,18.19,18.2,18.19,18.19,80400.0,6.9029,6.9067,6.9029,6.9029,80400.0
2009-10-15 11:25:00,18.2,18.2,18.19,18.2,51600.0,6.9067,6.9067,6.9029,6.9067,51600.0
2009-10-15 11:30:00,18.19,18.2,18.17,18.18,205000.0,6.9029,6.9067,6.8953,6.8991,205000.0
2009-10-15 11:35:00,18.18,18.19,18.14,18.16,622600.0,6.8991,6.9029,6.8839,6.8915,622600.0
2009-10-15 11:40:00,18.18,18.18,18.16,18.17,74400.0,6.8991,6.8991,6.8915,6.8953,74400.0
2009-10-15 11:45:00,18.17,18.18,18.16,18.18,130900.0,6.8953,6.8991,6.8915,6.8991,130900.0
2009-10-15 11:50:00,18.18,18.19,18.18,18.19,42900.0,6.8991,6.9029,6.8991,6.9029,42900.0
2009-10-15 11:55:00,18.18,18.19,18.18,18.18,60400.0,6.8991,6.9029,6.8991,6.8991,60400.0
2009-10-15 12:00:00,18.19,18.19,18.18,18.18,21800.0,6.9029,6.9029,6.8991,6.8991,21800.0
2009-10-15 12:05:00,18.19,18.19,18.18,18.19,29000.0,6.9029,6.9029,6.8991,6.9029,29000.0
2009-10-15 12:10:00,18.19,18.21,18.18,18.21,179000.0,6.9029,6.9105,6.8991,6.9105,179000.0
2009-10-15 12:15:00,18.21,18.22,18.2,18.22,45400.0,6.9105,6.9143,6.9067,6.9143,45400.0
2009-10-15 12:20:00,18.22,18.22,18.21,18.22,107100.0,6.9143,6.9143,6.9105,6.9143,107100.0
2009-10-15 12:25:00,18.22,18.22,18.21,18.21,51200.0,6.9143,6.9143,6.9105,6.9105,51200.0
2009-10-15 12:30:00,18.21,18.22,18.18,18.19,179300.0,6.9105,6.9143,6.8991,6.9029,179300.0
2009-10-15 12:35:00,18.19,18.19,18.18,18.19,42200.0,6.9029,6.9029,6.8991,6.9029,42200.0
2009-10-15 12:40:00,18.19,18.2,18.18,18.2,74100.0,6.9029,6.9067,6.8991,6.9067,74100.0
2009-10-15 12:45:00,18.19,18.2,18.19,18.2,124500.0,6.9029,6.9067,6.9029,6.9067,124500.0
2009-10-15 12:50:00,18.2,18.2,18.19,18.2,59600.0,6.9067,6.9067,6.9029,6.9067,59600.0
2009-10-15 12:55:00,18.2,18.2,18.19,18.2,35600.0,6.9067,6.9067,6.9029,6.9067,35600.0
2009-10-15 13:00:00,18.2,18.2,18.19,18.2,60000.0,6.9067,6.9067,6.9029,6.9067,60000.0
2009-10-15 13:05:00,18.2,18.2,18.19,18.19,20400.0,6.9067,6.9067,6.9029,6.9029,20400.0
2009-10-15 13:10:00,18.2,18.2,18.19,18.2,29900.0,6.9067,6.9067,6.9029,6.9067,29900.0
2009-10-15 13:15:00,18.19,18.2,18.19,18.2,19700.0,6.9029,6.9067,6.9029,6.9067,19700.0
2009-10-15 13:20:00,18.2,18.2,18.19,18.2,42400.0,6.9067,6.9067,6.9029,6.9067,42400.0
2009-10-15 13:25:00,18.2,18.2,18.19,18.2,27100.0,6.9067,6.9067,6.9029,6.9067,27100.0
2009-10-15 13:30:00,18.2,18.21,18.19,18.19,215700.0,6.9067,6.9105,6.9029,6.9029,215700.0
2009-10-15 13:35:00,18.19,18.2,18.18,18.2,221600.0,6.9029,6.9067,6.8991,6.9067,221600.0
2009-10-15 13:40:00,18.2,18.2,18.19,18.2,31600.0,6.9067,6.9067,6.9029,6.9067,31600.0
2009-10-15 13:45:00,18.19,18.2,18.19,18.2,17000.0,6.9029,6.9067,6.9029,6.9067,17000.0
2009-10-15 13:50:00,18.19,18.2,18.19,18.2,56600.0,6.9029,6.9067,6.9029,6.9067,56600.0
2009-10-15 13:55:00,18.2,18.21,18.19,18.19,457700.0,6.9067,6.9105,6.9029,6.9029,457700.0
2009-10-15 14:00:00,18.19,18.2,18.19,18.19,36900.0,6.9029,6.9067,6.9029,6.9029,36900.0
2009-10-15 14:05:00,18.19,18.2,18.19,18.2,66600.0,6.9029,6.9067,6.9029,6.9067,66600.0
2009-10-15 14:10:00,18.2,18.2,18.19,18.2,48700.0,6.9067,6.9067,6.9029,6.9067,48700.0
2009-10-15 14:15:00,18.2,18.21,18.19,18.2,180100.0,6.9067,6.9105,6.9029,6.9067,180100.0
2009-10-15 14:20:00,18.21,18.23,18.19,18.19,603500.0,6.9105,6.9181,6.9029,6.9029,603500.0
2009-10-15 14:25:00,18.2,18.22,18.2,18.21,242200.0,6.9067,6.9143,6.9067,6.9105,242200.0
2009-10-15 14:30:00,18.21,18.24,18.2,18.24,268800.0,6.9105,6.9219,6.9067,6.9219,268800.0
2009-10-15 14:35:00,18.24,18.24,18.21,18.22,153100.0,6.9219,6.9219,6.9105,6.9143,153100.0
2009-10-15 14:40:00,18.22,18.22,18.2,18.21,95600.0,6.9143,6.9143,6.9067,6.9105,95600.0
2009-10-15 14:45:00,18.21,18.21,18.19,18.21,219400.0,6.9105,6.9105,6.9029,6.9105,219400.0
2009-10-15 14:50:00,18.2,18.22,18.2,18.22,101900.0,6.9067,6.9143,6.9067,6.9143,101900.0
2009-10-15 14:55:00,18.22,18.24,18.21,18.22,581600.0,6.9143,6.9219,6.9105,6.9143,581600.0
2009-10-15 15:00:00,18.22,18.22,18.21,18.22,41500.0,6.9143,6.9143,6.9105,6.9143,41500.0
2009-10-15 15:05:00,18.22,18.23,18.21,18.22,359600.0,6.9143,6.9181,6.9105,6.9143,359600.0
2009-10-15 15:10:00,18.22,18.22,18.21,18.22,42100.0,6.9143,6.9143,6.9105,6.9143,42100.0
2009-10-15 15:15:00,18.22,18.22,18.21,18.21,167800.0,6.9143,6.9143,6.9105,6.9105,167800.0
2009-10-15 15:20:00,18.22,18.22,18.21,18.22,91000.0,6.9143,6.9143,6.9105,6.9143,91000.0
2009-10-15 15:25:00,18.22,18.22,18.21,18.21,117700.0,6.9143,6.9143,6.9105,6.9105,117700.0
2009-10-15 15:30:00,18.21,18.22,18.2,18.21,308000.0,6.9105,6.9143,6.9067,6.9105,308000.0
2009-10-15 15:35:00,18.21,18.23,18.21,18.23,252900.0,6.9105,6.9181,6.9105,6.9181,252900.0
2009-10-15 15:40:00,18.23,18.24,18.22,18.23,212400.0,6.9181,6.9219,6.9143,6.9181,212400.0
2009-10-15 15:45:00,18.24,18.24,18.23,18.24,132100.0,6.9219,6.9219,6.9181,6.9219,132100.0
2009-10-15 15:50:00,18.24,18.24,18.22,18.23,466900.0,6.9219,6.9219,6.9143,6.9181,466900.0
2009-10-15 15:55:00,18.23,18.26,18.22,18.26,635300.0,6.9181,6.9295,6.9143,6.9295,635300.0
2009-10-16 09:30:00,18.19,18.24,18.18,18.24,1224900.0,6.9029,6.9219,6.8991,6.9219,1224900.0
2009-10-16 09:35:00,18.23,18.25,18.21,18.23,106800.0,6.9181,6.9257,6.9105,6.9181,106800.0
2009-10-16 09:40:00,18.25,18.29,18.2,18.28,172500.0,6.9257,6.9409,6.9067,6.9371,172500.0
2009-10-16 09:45:00,18.28,18.29,18.24,18.28,217300.0,6.9371,6.9409,6.9219,6.9371,217300.0
2009-10-16 09:50:00,18.27,18.28,18.27,18.27,94900.0,6.9333,6.9371,6.9333,6.9333,94900.0
2009-10-16 09:55:00,18.27,18.28,18.22,18.22,348100.0,6.9333,6.9371,6.9143,6.9143,348100.0
2009-10-16 10:00:00,18.22,18.23,18.2,18.22,137800.0,6.9143,6.9181,6.9067,6.9143,137800.0
2009-10-16 10:05:00,18.22,18.27,18.21,18.26,144600.0,6.9143,6.9333,6.9105,6.9295,144600.0
2009-10-16 10:10:00,18.26,18.28,18.24,18.27,87000.0,6.9295,6.9371,6.9219,6.9333,87000.0
2009-10-16 10:15:00,18.28,18.28,18.27,18.28,36400.0,6.9371,6.9371,6.9333,6.9371,36400.0
2009-10-16 10:20:00,18.27,18.28,18.24,18.25,114600.0,6.9333,6.9371,6.9219,6.9257,114600.0
2009-10-16 10:25:00,18.25,18.25,18.24,18.25,54900.0,6.9257,6.9257,6.9219,6.9257,54900.0
2009-10-16 10:30:00,18.24,18.25,18.24,18.25,39100.0,6.9219,6.9257,6.9219,6.9257,39100.0
2009-10-16 10:35:00,18.24,18.25,18.24,18.25,121400.0,6.9219,6.9257,6.9219,6.9257,121400.0
2009-10-16 10:40:00,18.25,18.26,18.23,18.26,367500.0,6.9257,6.9295,6.9181,6.9295,367500.0
2009-10-16 10:45:00,18.26,18.26,18.25,18.26,147500.0,6.9295,6.9295,6.9257,6.9295,147500.0
2009-10-16 10:50:00,18.25,18.26,18.25,18.25,182700.0,6.9257,6.9295,6.9257,6.9257,182700.0
2009-10-16 10:55:00,18.25,18.26,18.21,18.21,188800.0,6.9257,6.9295,6.9105,6.9105,188800.0
2009-10-16 11:00:00,18.21,18.25,18.21,18.24,162600.0,6.9105,6.9257,6.9105,6.9219,162600.0
2009-10-16 11:05:00,18.24,18.25,18.22,18.23,124600.0,6.9219,6.9257,6.9143,6.9181,124600.0
2009-10-16 11:10:00,18.23,18.23,18.19,18.2,537700.0,6.9181,6.9181,6.9029,6.9067,537700.0
2009-10-16 11:15:00,18.2,18.22,18.2,18.22,253300.0,6.9067,6.9143,6.9067,6.9143,253300.0
2009-10-16 11:20:00,18.22,18.22,18.21,18.22,59300.0,6.9143,6.9143,6.9105,6.9143,59300.0
2009-10-16 11:25:00,18.21,18.24,18.21,18.24,123600.0,6.9105,6.9219,6.9105,6.9219,123600.0
2009-10-16 11:30:00,18.24,18.24,18.22,18.23,105900.0,6.9219,6.9219,6.9143,6.9181,105900.0
2009-10-16 11:35:00,18.22,18.25,18.22,18.25,221600.0,6.9143,6.9257,6.9143,6.9257,221600.0
2009-10-16 11:40:00,18.24,18.25,18.2,18.2,88700.0,6.9219,6.9257,6.9067,6.9067,88700.0
2009-10-16 11:45:00,18.2,18.21,18.2,18.2,33200.0,6.9067,6.9105,6.9067,6.9067,33200.0
2009-10-16 11:50:00,18.2,18.22,18.2,18.22,115200.0,6.9067,6.9143,6.9067,6.9143,115200.0
2009-10-16 11:55:00,18.21,18.22,18.21,18.21,31100.0,6.9105,6.9143,6.9105,6.9105,31100.0
2009-10-16 12:00:00,18.21,18.22,18.21,18.22,42100.0,6.9105,6.9143,6.9105,6.9143,42100.0
2009-10-16 12:05:00,18.21,18.22,18.21,18.21,43700.0,6.9105,6.9143,6.9105,6.9105,43700.0
2009-10-16 12:10:00,18.21,18.22,18.21,18.22,37400.0,6.9105,6.9143,6.9105,6.9143,37400.0
2009-10-16 12:15:00,18.22,18.22,18.21,18.22,79600.0,6.9143,6.9143,6.9105,6.9143,79600.0
2009-10-16 12:20:00,18.21,18.22,18.21,18.22,35400.0,6.9105,6.9143,6.9105,6.9143,35400.0
2009-10-16 12:25:00,18.21,18.22,18.2,18.2,103400.0,6.9105,6.9143,6.9067,6.9067,103400.0
2009-10-16 12:30:00,18.2,18.21,18.19,18.19,180200.0,6.9067,6.9105,6.9029,6.9029,180200.0
2009-10-16 12:35:00,18.19,18.2,18.13,18.13,481300.0,6.9029,6.9067,6.8801,6.8801,481300.0
2009-10-16 12:40:00,18.13,18.14,18.12,18.13,227600.0,6.8801,6.8839,6.8763,6.8801,227600.0
2009-10-16 12:45:00,18.13,18.15,18.1,18.13,648800.0,6.8801,6.8877,6.8687,6.8801,648800.0
2009-10-16 12:50:00,18.12,18.16,18.12,18.14,140500.0,6.8763,6.8915,6.8763,6.8839,140500.0
2009-10-16 12:55:00,18.14,18.14,18.12,18.14,52200.0,6.8839,6.8839,6.8763,6.8839,52200.0
2009-10-16 13:00:00,18.13,18.15,18.13,18.15,69500.0,6.8801,6.8877,6.8801,6.8877,69500.0
2009-10-16 13:05:00,18.15,18.18,18.14,18.18,167500.0,6.8877,6.8991,6.8839,6.8991,167500.0
2009-10-16 13:10:00,18.18,18.22,18.17,18.22,100800.0,6.8991,6.9143,6.8953,6.9143,100800.0
2009-10-16 13:15:00,18.22,18.23,18.21,18.23,110500.0,6.9143,6.9181,6.9105,6.9181,110500.0
2009-10-16 13:20:00,18.22,18.25,18.21,18.25,337200.0,6.9143,6.9257,6.9105,6.9257,337200.0
2009-10-16 13:25:00,18.24,18.26,18.24,18.26,88200.0,6.9219,6.9295,6.9219,6.9295,88200.0
2009-10-16 13:30:00,18.27,18.27,18.26,18.27,39100.0,6.9333,6.9333,6.9295,6.9333,39100.0
2009-10-16 13:35:00,18.27,18.27,18.26,18.27,38500.0,6.9333,6.9333,6.9295,6.9333,38500.0
2009-10-16 13:40:00,18.27,18.3,18.26,18.3,138800.0,6.9333,6.9446,6.9295,6.9446,138800.0
2009-10-16 13:45:00,18.3,18.32,18.29,18.32,157800.0,6.9446,6.9522,6.9409,6.9522,157800.0
2009-10-16 13:50:00,18.32,18.34,18.31,18.33,174800.0,6.9522,6.9598,6.9484,6.956,174800.0
2009-10-16 13:55:00,18.32,18.33,18.3,18.31,180800.0,6.9522,6.956,6.9446,6.9484,180800.0
2009-10-16 14:00:00,18.33,18.34,18.29,18.29,341100.0,6.956,6.9598,6.9409,6.9409,341100.0
2009-10-16 14:05:00,18.3,18.3,18.26,18.27,112900.0,6.9446,6.9446,6.9295,6.9333,112900.0
2009-10-16 14:10:00,18.26,18.27,18.25,18.27,74500.0,6.9295,6.9333,6.9257,6.9333,74500.0
2009-10-16 14:15:00,18.27,18.29,18.23,18.25,198200.0,6.9333,6.9409,6.9181,6.9257,198200.0
2009-10-16 14:20:00,18.26,18.27,18.24,18.25,151100.0,6.9295,6.9333,6.9219,6.9257,151100.0
2009-10-16 14:25:00,18.25,18.25,18.22,18.22,103500.0,6.9257,6.9257,6.9143,6.9143,103500.0
2009-10-16 14:30:00,18.23,18.25,18.21,18.25,120900.0,6.9181,6.9257,6.9105,6.9257,120900.0
2009-10-16 14:35:00,18.25,18.27,18.24,18.27,61700.0,6.9257,6.9333,6.9219,6.9333,61700.0
2009-10-16 14:40:00,18.26,18.28,18.26,18.28,38400.0,6.9295,6.9371,6.9295,6.9371,38400.0
2009-10-16 14:45:00,18.28,18.28,18.27,18.28,37800.0,6.9371,6.9371,6.9333,6.9371,37800.0
2009-10-16 14:50:00,18.28,18.3,18.27,18.29,98500.0,6.9371,6.9446,6.9333,6.9409,98500.0
2009-10-16 14:55:00,18.3,18.32,18.28,18.31,320000.0,6.9446,6.9522,6.9371,6.9484,320000.0
2009-10-16 15:00:00,18.32,18.32,18.31,18.32,35300.0,6.9522,6.9522,6.9484,6.9522,35300.0
2009-10-16 15:05:00,18.31,18.33,18.3,18.31,228700.0,6.9484,6.956,6.9446,6.9484,228700.0
2009-10-16 15:10:00,18.31,18.33,18.3,18.32,89100.0,6.9484,6.956,6.9446,6.9522,89100.0
2009-10-16 15:15:00,18.33,18.33,18.29,18.29,168600.0,6.956,6.956,6.9409,6.9409,168600.0
2009-10-16 15:20:00,18.29,18.3,18.27,18.28,66700.0,6.9409,6.9446,6.9333,6.9371,66700.0
2009-10-16 15:25:00,18.28,18.3,18.22,18.29,160700.0,6.9371,6.9446,6.9143,6.9409,160700.0
2009-10-16 15:30:00,18.3,18.3,18.29,18.3,46600.0,6.9446,6.9446,6.9409,6.9446,46600.0
2009-10-16 15:35:00,18.29,18.31,18.29,18.29,228500.0,6.9409,6.9484,6.9409,6.9409,228500.0
2009-10-16 15:40:00,18.3,18.32,18.29,18.31,427400.0,6.9446,6.9522,6.9409,6.9484,427400.0
2009-10-16 15:45:00,18.3,18.31,18.3,18.3,204000.0,6.9446,6.9484,6.9446,6.9446,204000.0
2009-10-16 15:50:00,18.3,18.31,18.25,18.25,448100.0,6.9446,6.9484,6.9257,6.9257,448100.0
2009-10-16 15:55:00,18.25,18.27,18.25,18.26,463200.0,6.9257,6.9333,6.9257,6.9295,463200.0
2009-10-19 09:30:00,18.32,18.34,18.3,18.32,451600.0,6.9522,6.9598,6.9446,6.9522,451600.0
2009-10-19 09:35:00,18.32,18.4,18.31,18.39,328500.0,6.9522,6.9826,6.9484,6.9788,328500.0
2009-10-19 09:40:00,18.39,18.43,18.39,18.4,263300.0,6.9788,6.994,6.9788,6.9826,263300.0
2009-10-19 09:45:00,18.41,18.41,18.38,18.39,156000.0,6.9864,6.9864,6.975,6.9788,156000.0
2009-10-19 09:50:00,18.39,18.43,18.39,18.43,184100.0,6.9788,6.994,6.9788,6.994,184100.0
2009-10-19 09:55:00,18.43,18.45,18.42,18.44,193300.0,6.994,7.0016,6.9902,6.9978,193300.0
2009-10-19 10:00:00,18.44,18.46,18.4,18.41,594000.0,6.9978,7.0054,6.9826,6.9864,594000.0
2009-10-19 10:05:00,18.41,18.43,18.4,18.42,248400.0,6.9864,6.994,6.9826,6.9902,248400.0
2009-10-19 10:10:00,18.43,18.47,18.42,18.47,226700.0,6.994,7.0092,6.9902,7.0092,226700.0
2009-10-19 10:15:00,18.46,18.49,18.46,18.48,248700.0,7.0054,7.0168,7.0054,7.013,248700.0
2009-10-19 10:20:00,18.49,18.55,18.48,18.55,705100.0,7.0168,7.0395,7.013,7.0395,705100.0
2009-10-19 10:25:00,18.55,18.55,18.52,18.53,126400.0,7.0395,7.0395,7.0281,7.0319,126400.0
2009-10-19 10:30:00,18.52,18.53,18.5,18.5,124000.0,7.0281,7.0319,7.0205,7.0205,124000.0
2009-10-19 10:35:00,18.5,18.55,18.5,18.54,211500.0,7.0205,7.0395,7.0205,7.0357,211500.0
2009-10-19 10:40:00,18.55,18.57,18.54,18.54,223200.0,7.0395,7.0471,7.0357,7.0357,223200.0
2009-10-19 10:45:00,18.55,18.59,18.54,18.59,227400.0,7.0395,7.0547,7.0357,7.0547,227400.0
2009-10-19 10:50:00,18.59,18.65,18.58,18.64,555100.0,7.0547,7.0775,7.0509,7.0737,555100.0
2009-10-19 10:55:00,18.63,18.64,18.6,18.61,94600.0,7.0699,7.0737,7.0585,7.0623,94600.0
2009-10-19 11:00:00,18.6,18.61,18.58,18.59,177100.0,7.0585,7.0623,7.0509,7.0547,177100.0
2009-10-19 11:05:00,18.59,18.6,18.59,18.6,133400.0,7.0547,7.0585,7.0547,7.0585,133400.0
2009-10-19 11:10:00,18.6,18.6,18.58,18.6,218400.0,7.0585,7.0585,7.0509,7.0585,218400.0
2009-10-19 11:15:00,18.59,18.63,18.58,18.6,472400.0,7.0547,7.0699,7.0509,7.0585,472400.0
2009-10-19 11:20:00,18.6,18.63,18.59,18.62,175300.0,7.0585,7.0699,7.0547,7.0661,175300.0
2009-10-19 11:25:00,18.62,18.63,18.59,18.63,237000.0,7.0661,7.0699,7.0547,7.0699,237000.0
2009-10-19 11:30:00,18.62,18.63,18.61,18.61,143500.0,7.0661,7.0699,7.0623,7.0623,143500.0
2009-10-19 11:35:00,18.62,18.62,18.6,18.61,92700.0,7.0661,7.0661,7.0585,7.0623,92700.0
2009-10-19 11:40:00,18.61,18.62,18.59,18.6,184800.0,7.0623,7.0661,7.0547,7.0585,184800.0
2009-10-19 11:45:00,18.59,18.6,18.57,18.58,131700.0,7.0547,7.0585,7.0471,7.0509,131700.0
2009-10-19 11:50:00,18.58,18.6,18.58,18.59,89800.0,7.0509,7.0585,7.0509,7.0547,89800.0
2009-10-19 11:55:00,18.59,18.6,18.59,18.6,37300.0,7.0547,7.0585,7.0547,7.0585,37300.0
2009-10-19 12:00:00,18.59,18.61,18.57,18.58,245200.0,7.0547,7.0623,7.0471,7.0509,245200.0
2009-10-19 12:05:00,18.57,18.58,18.53,18.53,175400.0,7.0471,7.0509,7.0319,7.0319,175400.0
2009-10-19 12:10:00,18.53,18.54,18.51,18.52,83500.0,7.0319,7.0357,7.0243,7.0281,83500.0
2009-10-19 12:15:00,18.51,18.52,18.51,18.52,61800.0,7.0243,7.0281,7.0243,7.0281,61800.0
2009-10-19 12:20:00,18.52,18.52,18.51,18.51,67700.0,7.0281,7.0281,7.0243,7.0243,67700.0
2009-10-19 12:25:00,18.51,18.52,18.51,18.51,46900.0,7.0243,7.0281,7.0243,7.0243,46900.0
2009-10-19 12:30:00,18.51,18.52,18.51,18.51,57500.0,7.0243,7.0281,7.0243,7.0243,57500.0
2009-10-19 12:35:00,18.52,18.54,18.51,18.53,121200.0,7.0281,7.0357,7.0243,7.0319,121200.0
2009-10-19 12:40:00,18.54,18.56,18.53,18.55,101400.0,7.0357,7.0433,7.0319,7.0395,101400.0
2009-10-19 12:45:00,18.55,18.57,18.54,18.57,96100.0,7.0395,7.0471,7.0357,7.0471,96100.0
2009-10-19 12:50:00,18.57,18.57,18.56,18.57,45400.0,7.0471,7.0471,7.0433,7.0471,45400.0
2009-10-19 12:55:00,18.56,18.58,18.56,18.58,49300.0,7.0433,7.0509,7.0433,7.0509,49300.0
2009-10-19 13:00:00,18.57,18.58,18.55,18.58,113000.0,7.0471,7.0509,7.0395,7.0509,113000.0
2009-10-19 13:05:00,18.57,18.58,18.57,18.57,30200.0,7.0471,7.0509,7.0471,7.0471,30200.0
2009-10-19 13:10:00,18.57,18.58,18.57,18.58,49700.0,7.0471,7.0509,7.0471,7.0509,49700.0
2009-10-19 13:15:00,18.58,18.6,18.57,18.6,155000.0,7.0509,7.0585,7.0471,7.0585,155000.0
2009-10-19 13:20:00,18.6,18.63,18.59,18.62,372500.0,7.0585,7.0699,7.0547,7.0661,372500.0
2009-10-19 13:25:00,18.62,18.63,18.61,18.63,162300.0,7.0661,7.0699,7.0623,7.0699,162300.0
2009-10-19 13:30:00,18.63,18.63,18.62,18.62,29200.0,7.0699,7.0699,7.0661,7.0661,29200.0
2009-10-19 13:35:00,18.63,18.64,18.61,18.61,201000.0,7.0699,7.0737,7.0623,7.0623,201000.0
2009-10-19 13:40:00,18.62,18.63,18.6,18.62,178800.0,7.0661,7.0699,7.0585,7.0661,178800.0
2009-10-19 13:45:00,18.61,18.62,18.61,18.61,32800.0,7.0623,7.0661,7.0623,7.0623,32800.0
2009-10-19 13:50:00,18.62,18.62,18.61,18.62,79000.0,7.0661,7.0661,7.0623,7.0661,79000.0
2009-10-19 13:55:00,18.62,18.62,18.58,18.58,138500.0,7.0661,7.0661,7.0509,7.0509,138500.0
2009-10-19 14:00:00,18.58,18.6,18.54,18.59,475900.0,7.0509,7.0585,7.0357,7.0547,475900.0
2009-10-19 14:05:00,18.59,18.6,18.59,18.6,55000.0,7.0547,7.0585,7.0547,7.0585,55000.0
2009-10-19 14:10:00,18.6,18.6,18.57,18.6,156700.0,7.0585,7.0585,7.0471,7.0585,156700.0
2009-10-19 14:15:00,18.59,18.6,18.56,18.59,347100.0,7.0547,7.0585,7.0433,7.0547,347100.0
2009-10-19 14:20:00,18.59,18.6,18.55,18.57,272300.0,7.0547,7.0585,7.0395,7.0471,272300.0
2009-10-19 14:25:00,18.56,18.58,18.55,18.58,230000.0,7.0433,7.0509,7.0395,7.0509,230000.0
2009-10-19 14:30:00,18.58,18.58,18.53,18.53,323900.0,7.0509,7.0509,7.0319,7.0319,323900.0
2009-10-19 14:35:00,18.54,18.54,18.51,18.53,330100.0,7.0357,7.0357,7.0243,7.0319,330100.0
2009-10-19 14:40:00,18.53,18.55,18.51,18.53,377000.0,7.0319,7.0395,7.0243,7.0319,377000.0
2009-10-19 14:45:00,18.52,18.54,18.51,18.53,230800.0,7.0281,7.0357,7.0243,7.0319,230800.0
2009-10-19 14:50:00,18.52,18.54,18.51,18.53,261100.0,7.0281,7.0357,7.0243,7.0319,261100.0
2009-10-19 14:55:00,18.53,18.54,18.51,18.51,158600.0,7.0319,7.0357,7.0243,7.0243,158600.0
2009-10-19 15:00:00,18.51,18.52,18.48,18.48,253200.0,7.0243,7.0281,7.013,7.013,253200.0
2009-10-19 15:05:00,18.48,18.49,18.46,18.46,226100.0,7.013,7.0168,7.0054,7.0054,226100.0
2009-10-19 15:10:00,18.47,18.47,18.44,18.44,290600.0,7.0092,7.0092,6.9978,6.9978,290600.0
2009-10-19 15:15:00,18.44,18.45,18.41,18.41,264200.0,6.9978,7.0016,6.9864,6.9864,264200.0
2009-10-19 15:20:00,18.42,18.45,18.4,18.44,490000.0,6.9902,7.0016,6.9826,6.9978,490000.0
2009-10-19 15:25:00,18.45,18.46,18.4,18.41,430700.0,7.0016,7.0054,6.9826,6.9864,430700.0
2009-10-19 15:30:00,18.4,18.41,18.38,18.39,414600.0,6.9826,6.9864,6.975,6.9788,414600.0
2009-10-19 15:35:00,18.39,18.39,18.37,18.38,450400.0,6.9788,6.9788,6.9712,6.975,450400.0
2009-10-19 15:40:00,18.38,18.39,18.35,18.37,575500.0,6.975,6.9788,6.9636,6.9712,575500.0
2009-10-19 15:45:00,18.39,18.41,18.36,18.39,599600.0,6.9788,6.9864,6.9674,6.9788,599600.0
2009-10-19 15:50:00,18.39,18.42,18.38,18.38,546900.0,6.9788,6.9902,6.975,6.975,546900.0
2009-10-19 15:55:00,18.38,18.39,18.33,18.34,840100.0,6.975,6.9788,6.956,6.9598,840100.0
2009-10-20 09:30:00,18.4,18.57,18.34,18.47,559200.0,6.9826,7.0471,6.9598,7.0092,559200.0
2009-10-20 09:35:00,18.46,18.49,18.46,18.48,235800.0,7.0054,7.0168,7.0054,7.013,235800.0
2009-10-20 09:40:00,18.49,18.55,18.47,18.52,487600.0,7.0168,7.0395,7.0092,7.0281,487600.0
2009-10-20 09:45:00,18.52,18.54,18.48,18.54,172100.0,7.0281,7.0357,7.013,7.0357,172100.0
2009-10-20 09:50:00,18.53,18.55,18.53,18.54,170100.0,7.0319,7.0395,7.0319,7.0357,170100.0
2009-10-20 09:55:00,18.55,18.57,18.54,18.55,314000.0,7.0395,7.0471,7.0357,7.0395,314000.0
2009-10-20 10:00:00,18.56,18.6,18.54,18.58,355000.0,7.0433,7.0585,7.0357,7.0509,355000.0
2009-10-20 10:05:00,18.59,18.6,18.58,18.6,263800.0,7.0547,7.0585,7.0509,7.0585,263800.0
2009-10-20 10:10:00,18.6,18.63,18.59,18.62,306100.0,7.0585,7.0699,7.0547,7.0661,306100.0
2009-10-20 10:15:00,18.63,18.63,18.58,18.6,231800.0,7.0699,7.0699,7.0509,7.0585,231800.0
2009-10-20 10:20:00,18.61,18.62,18.58,18.61,256400.0,7.0623,7.0661,7.0509,7.0623,256400.0
2009-10-20 10:25:00,18.6,18.63,18.6,18.61,116400.0,7.0585,7.0699,7.0585,7.0623,116400.0
2009-10-20 10:30:00,18.62,18.62,18.6,18.6,130300.0,7.0661,7.0661,7.0585,7.0585,130300.0
2009-10-20 10:35:00,18.6,18.64,18.6,18.63,314600.0,7.0585,7.0737,7.0585,7.0699,314600.0
2009-10-20 10:40:00,18.64,18.64,18.6,18.6,163500.0,7.0737,7.0737,7.0585,7.0585,163500.0
2009-10-20 10:45:00,18.61,18.61,18.6,18.61,75100.0,7.0623,7.0623,7.0585,7.0623,75100.0
2009-10-20 10:50:00,18.61,18.63,18.6,18.63,99600.0,7.0623,7.0699,7.0585,7.0699,99600.0
2009-10-20 10:55:00,18.63,18.64,18.62,18.62,167600.0,7.0699,7.0737,7.0661,7.0661,167600.0
2009-10-20 11:00:00,18.62,18.64,18.62,18.64,104900.0,7.0661,7.0737,7.0661,7.0737,104900.0
2009-10-20 11:05:00,18.64,18.65,18.62,18.62,193600.0,7.0737,7.0775,7.0661,7.0661,193600.0
2009-10-20 11:10:00,18.62,18.63,18.61,18.62,140100.0,7.0661,7.0699,7.0623,7.0661,140100.0
2009-10-20 11:15:00,18.61,18.66,18.61,18.63,416000.0,7.0623,7.0813,7.0623,7.0699,416000.0
2009-10-20 11:20:00,18.63,18.65,18.62,18.64,112900.0,7.0699,7.0775,7.0661,7.0737,112900.0
2009-10-20 11:25:00,18.65,18.66,18.63,18.65,290100.0,7.0775,7.0813,7.0699,7.0775,290100.0
2009-10-20 11:30:00,18.65,18.66,18.63,18.64,152900.0,7.0775,7.0813,7.0699,7.0737,152900.0
2009-10-20 11:35:00,18.64,18.65,18.62,18.62,245400.0,7.0737,7.0775,7.0661,7.0661,245400.0
2009-10-20 11:40:00,18.63,18.63,18.59,18.6,386700.0,7.0699,7.0699,7.0547,7.0585,386700.0
2009-10-20 11:45:00,18.61,18.62,18.59,18.61,258900.0,7.0623,7.0661,7.0547,7.0623,258900.0
2009-10-20 11:50:00,18.6,18.62,18.59,18.61,135000.0,7.0585,7.0661,7.0547,7.0623,135000.0
2009-10-20 11:55:00,18.62,18.62,18.59,18.6,131500.0,7.0661,7.0661,7.0547,7.0585,131500.0
2009-10-20 12:00:00,18.59,18.63,18.59,18.62,311700.0,7.0547,7.0699,7.0547,7.0661,311700.0
2009-10-20 12:05:00,18.62,18.62,18.59,18.6,197700.0,7.0661,7.0661,7.0547,7.0585,197700.0
2009-10-20 12:10:00,18.6,18.65,18.6,18.65,271900.0,7.0585,7.0775,7.0585,7.0775,271900.0
2009-10-20 12:15:00,18.64,18.65,18.64,18.65,115400.0,7.0737,7.0775,7.0737,7.0775,115400.0
2009-10-20 12:20:00,18.65,18.66,18.63,18.63,293900.0,7.0775,7.0813,7.0699,7.0699,293900.0
2009-10-20 12:25:00,18.63,18.64,18.61,18.64,125800.0,7.0699,7.0737,7.0623,7.0737,125800.0
2009-10-20 12:30:00,18.64,18.64,18.63,18.63,36900.0,7.0737,7.0737,7.0699,7.0699,36900.0
2009-10-20 12:35:00,18.63,18.64,18.59,18.6,151200.0,7.0699,7.0737,7.0547,7.0585,151200.0
2009-10-20 12:40:00,18.61,18.63,18.6,18.63,62400.0,7.0623,7.0699,7.0585,7.0699,62400.0
2009-10-20 12:45:00,18.62,18.66,18.62,18.66,128400.0,7.0661,7.0813,7.0661,7.0813,128400.0
2009-10-20 12:50:00,18.65,18.66,18.64,18.65,179900.0,7.0775,7.0813,7.0737,7.0775,179900.0
2009-10-20 12:55:00,18.65,18.66,18.64,18.64,231200.0,7.0775,7.0813,7.0737,7.0737,231200.0
2009-10-20 13:00:00,18.65,18.66,18.64,18.65,92200.0,7.0775,7.0813,7.0737,7.0775,92200.0
2009-10-20 13:05:00,18.66,18.66,18.64,18.66,58900.0,7.0813,7.0813,7.0737,7.0813,58900.0
2009-10-20 13:10:00,18.66,18.68,18.65,18.68,185500.0,7.0813,7.0889,7.0775,7.0889,185500.0
2009-10-20 13:15:00,18.68,18.68,18.65,18.65,229800.0,7.0889,7.0889,7.0775,7.0775,229800.0
2009-10-20 13:20:00,18.66,18.66,18.65,18.66,140400.0,7.0813,7.0813,7.0775,7.0813,140400.0
2009-10-20 13:25:00,18.65,18.66,18.65,18.66,121400.0,7.0775,7.0813,7.0775,7.0813,121400.0
2009-10-20 13:30:00,18.66,18.66,18.65,18.65,76700.0,7.0813,7.0813,7.0775,7.0775,76700.0
2009-10-20 13:35:00,18.65,18.69,18.65,18.66,236800.0,7.0775,7.0926,7.0775,7.0813,236800.0
2009-10-20 13:40:00,18.67,18.67,18.66,18.66,94000.0,7.0851,7.0851,7.0813,7.0813,94000.0
2009-10-20 13:45:00,18.66,18.67,18.66,18.66,70100.0,7.0813,7.0851,7.0813,7.0813,70100.0
2009-10-20 13:50:00,18.66,18.67,18.66,18.66,78600.0,7.0813,7.0851,7.0813,7.0813,78600.0
2009-10-20 13:55:00,18.66,18.67,18.66,18.66,126300.0,7.0813,7.0851,7.0813,7.0813,126300.0
2009-10-20 14:00:00,18.66,18.67,18.66,18.67,125900.0,7.0813,7.0851,7.0813,7.0851,125900.0
2009-10-20 14:05:00,18.67,18.69,18.66,18.67,215100.0,7.0851,7.0926,7.0813,7.0851,215100.0
2009-10-20 14:10:00,18.67,18.68,18.66,18.67,86700.0,7.0851,7.0889,7.0813,7.0851,86700.0
2009-10-20 14:15:00,18.66,18.67,18.66,18.66,79700.0,7.0813,7.0851,7.0813,7.0813,79700.0
2009-10-20 14:20:00,18.67,18.7,18.66,18.68,376800.0,7.0851,7.0964,7.0813,7.0889,376800.0
2009-10-20 14:25:00,18.68,18.69,18.66,18.68,190800.0,7.0889,7.0926,7.0813,7.0889,190800.0
2009-10-20 14:30:00,18.67,18.68,18.67,18.67,92400.0,7.0851,7.0889,7.0851,7.0851,92400.0
2009-10-20 14:35:00,18.67,18.7,18.67,18.68,171800.0,7.0851,7.0964,7.0851,7.0889,171800.0
2009-10-20 14:40:00,18.68,18.69,18.67,18.67,93200.0,7.0889,7.0926,7.0851,7.0851,93200.0
2009-10-20 14:45:00,18.68,18.68,18.67,18.67,70900.0,7.0889,7.0889,7.0851,7.0851,70900.0
2009-10-20 14:50:00,18.68,18.68,18.67,18.67,80600.0,7.0889,7.0889,7.0851,7.0851,80600.0
2009-10-20 14:55:00,18.67,18.7,18.67,18.69,191400.0,7.0851,7.0964,7.0851,7.0926,191400.0
2009-10-20 15:00:00,18.69,18.7,18.69,18.69,74000.0,7.0926,7.0964,7.0926,7.0926,74000.0
2009-10-20 15:05:00,18.69,18.7,18.67,18.67,317500.0,7.0926,7.0964,7.0851,7.0851,317500.0
2009-10-20 15:10:00,18.67,18.68,18.67,18.67,99700.0,7.0851,7.0889,7.0851,7.0851,99700.0
2009-10-20 15:15:00,18.68,18.68,18.67,18.67,129800.0,7.0889,7.0889,7.0851,7.0851,129800.0
2009-10-20 15:20:00,18.67,18.72,18.67,18.7,627200.0,7.0851,7.104,7.0851,7.0964,627200.0
2009-10-20 15:25:00,18.71,18.71,18.69,18.71,268800.0,7.1002,7.1002,7.0926,7.1002,268800.0
2009-10-20 15:30:00,18.7,18.72,18.69,18.7,359500.0,7.0964,7.104,7.0926,7.0964,359500.0
2009-10-20 15:35:00,18.7,18.71,18.69,18.7,332000.0,7.0964,7.1002,7.0926,7.0964,332000.0
2009-10-20 15:40:00,18.7,18.7,18.67,18.7,451600.0,7.0964,7.0964,7.0851,7.0964,451600.0
2009-10-20 15:45:00,18.7,18.7,18.69,18.69,169600.0,7.0964,7.0964,7.0926,7.0926,169600.0
2009-10-20 15:50:00,18.69,18.7,18.67,18.67,459000.0,7.0926,7.0964,7.0851,7.0851,459000.0
2009-10-20 15:55:00,18.67,18.68,18.59,18.66,807300.0,7.0851,7.0889,7.0547,7.0813,807300.0
2009-10-21 09:30:00,18.35,18.43,18.22,18.25,1177000.0,6.9636,6.994,6.9143,6.9257,1177000.0
2009-10-21 09:35:00,18.25,18.28,18.11,18.19,999200.0,6.9257,6.9371,6.8725,6.9029,999200.0
2009-10-21 09:40:00,18.19,18.22,18.12,18.2,931100.0,6.9029,6.9143,6.8763,6.9067,931100.0
2009-10-21 09:45:00,18.2,18.28,18.17,18.18,814800.0,6.9067,6.9371,6.8953,6.8991,814800.0
2009-10-21 09:50:00,18.18,18.2,18.13,18.17,735200.0,6.8991,6.9067,6.8801,6.8953,735200.0
2009-10-21 09:55:00,18.17,18.24,18.17,18.22,364500.0,6.8953,6.9219,6.8953,6.9143,364500.0
2009-10-21 10:00:00,18.23,18.23,18.16,18.17,553000.0,6.9181,6.9181,6.8915,6.8953,553000.0
2009-10-21 10:05:00,18.16,18.21,18.16,18.18,423200.0,6.8915,6.9105,6.8915,6.8991,423200.0
2009-10-21 10:10:00,18.18,18.21,18.16,18.18,435500.0,6.8991,6.9105,6.8915,6.8991,435500.0
2009-10-21 10:15:00,18.19,18.21,18.17,18.17,405000.0,6.9029,6.9105,6.8953,6.8953,405000.0
2009-10-21 10:20:00,18.17,18.22,18.17,18.22,466100.0,6.8953,6.9143,6.8953,6.9143,466100.0
2009-10-21 10:25:00,18.22,18.29,18.21,18.23,588900.0,6.9143,6.9409,6.9105,6.9181,588900.0
2009-10-21 10:30:00,18.23,18.24,18.2,18.22,438700.0,6.9181,6.9219,6.9067,6.9143,438700.0
2009-10-21 10:35:00,18.22,18.28,18.22,18.25,332700.0,6.9143,6.9371,6.9143,6.9257,332700.0
2009-10-21 10:40:00,18.26,18.37,18.25,18.36,392400.0,6.9295,6.9712,6.9257,6.9674,392400.0
2009-10-21 10:45:00,18.36,18.36,18.33,18.33,560100.0,6.9674,6.9674,6.956,6.956,560100.0
2009-10-21 10:50:00,18.33,18.35,18.33,18.33,432600.0,6.956,6.9636,6.956,6.956,432600.0
2009-10-21 10:55:00,18.33,18.35,18.31,18.33,333200.0,6.956,6.9636,6.9484,6.956,333200.0
2009-10-21 11:00:00,18.32,18.33,18.29,18.3,315400.0,6.9522,6.956,6.9409,6.9446,315400.0
2009-10-21 11:05:00,18.29,18.29,18.25,18.26,245500.0,6.9409,6.9409,6.9257,6.9295,245500.0
2009-10-21 11:10:00,18.26,18.3,18.23,18.29,409900.0,6.9295,6.9446,6.9181,6.9409,409900.0
2009-10-21 11:15:00,18.29,18.3,18.23,18.27,514400.0,6.9409,6.9446,6.9181,6.9333,514400.0
2009-10-21 11:20:00,18.26,18.31,18.26,18.27,255400.0,6.9295,6.9484,6.9295,6.9333,255400.0
2009-10-21 11:25:00,18.27,18.28,18.26,18.26,126600.0,6.9333,6.9371,6.9295,6.9295,126600.0
2009-10-21 11:30:00,18.26,18.3,18.26,18.28,135600.0,6.9295,6.9446,6.9295,6.9371,135600.0
2009-10-21 11:35:00,18.28,18.32,18.27,18.27,265900.0,6.9371,6.9522,6.9333,6.9333,265900.0
2009-10-21 11:40:00,18.27,18.3,18.26,18.29,172700.0,6.9333,6.9446,6.9295,6.9409,172700.0
2009-10-21 11:45:00,18.28,18.29,18.26,18.26,178200.0,6.9371,6.9409,6.9295,6.9295,178200.0
2009-10-21 11:50:00,18.27,18.27,18.23,18.24,419800.0,6.9333,6.9333,6.9181,6.9219,419800.0
2009-10-21 11:55:00,18.24,18.28,18.23,18.25,251300.0,6.9219,6.9371,6.9181,6.9257,251300.0
2009-10-21 12:00:00,18.25,18.3,18.24,18.27,235900.0,6.9257,6.9446,6.9219,6.9333,235900.0
2009-10-21 12:05:00,18.27,18.28,18.26,18.27,106300.0,6.9333,6.9371,6.9295,6.9333,106300.0
2009-10-21 12:10:00,18.27,18.28,18.25,18.25,103100.0,6.9333,6.9371,6.9257,6.9257,103100.0
2009-10-21 12:15:00,18.25,18.26,18.25,18.25,79000.0,6.9257,6.9295,6.9257,6.9257,79000.0
2009-10-21 12:20:00,18.26,18.27,18.25,18.26,132500.0,6.9295,6.9333,6.9257,6.9295,132500.0
2009-10-21 12:25:00,18.26,18.32,18.26,18.29,197500.0,6.9295,6.9522,6.9295,6.9409,197500.0
2009-10-21 12:30:00,18.29,18.31,18.28,18.3,172300.0,6.9409,6.9484,6.9371,6.9446,172300.0
2009-10-21 12:35:00,18.31,18.31,18.27,18.27,408000.0,6.9484,6.9484,6.9333,6.9333,408000.0
2009-10-21 12:40:00,18.28,18.29,18.26,18.28,249400.0,6.9371,6.9409,6.9295,6.9371,249400.0
2009-10-21 12:45:00,18.28,18.28,18.26,18.26,98500.0,6.9371,6.9371,6.9295,6.9295,98500.0
2009-10-21 12:50:00,18.27,18.29,18.24,18.25,504800.0,6.9333,6.9409,6.9219,6.9257,504800.0
2009-10-21 12:55:00,18.25,18.27,18.24,18.25,145200.0,6.9257,6.9333,6.9219,6.9257,145200.0
2009-10-21 13:00:00,18.25,18.26,18.24,18.24,147500.0,6.9257,6.9295,6.9219,6.9219,147500.0
2009-10-21 13:05:00,18.24,18.25,18.21,18.23,292500.0,6.9219,6.9257,6.9105,6.9181,292500.0
2009-10-21 13:10:00,18.22,18.23,18.21,18.21,130200.0,6.9143,6.9181,6.9105,6.9105,130200.0
2009-10-21 13:15:00,18.21,18.22,18.21,18.21,86100.0,6.9105,6.9143,6.9105,6.9105,86100.0
2009-10-21 13:20:00,18.21,18.22,18.2,18.22,187000.0,6.9105,6.9143,6.9067,6.9143,187000.0
2009-10-21 13:25:00,18.21,18.23,18.21,18.23,122300.0,6.9105,6.9181,6.9105,6.9181,122300.0
2009-10-21 13:30:00,18.23,18.23,18.22,18.23,86300.0,6.9181,6.9181,6.9143,6.9181,86300.0
2009-10-21 13:35:00,18.23,18.23,18.22,18.22,82900.0,6.9181,6.9181,6.9143,6.9143,82900.0
2009-10-21 13:40:00,18.23,18.23,18.21,18.22,98000.0,6.9181,6.9181,6.9105,6.9143,98000.0
2009-10-21 13:45:00,18.21,18.22,18.18,18.18,488700.0,6.9105,6.9143,6.8991,6.8991,488700.0
2009-10-21 13:50:00,18.18,18.24,18.17,18.23,396100.0,6.8991,6.9219,6.8953,6.9181,396100.0
2009-10-21 13:55:00,18.23,18.28,18.23,18.27,153700.0,6.9181,6.9371,6.9181,6.9333,153700.0
2009-10-21 14:00:00,18.27,18.28,18.27,18.28,110100.0,6.9333,6.9371,6.9333,6.9371,110100.0
2009-10-21 14:05:00,18.27,18.33,18.27,18.33,169600.0,6.9333,6.956,6.9333,6.956,169600.0
2009-10-21 14:10:00,18.32,18.33,18.29,18.29,211200.0,6.9522,6.956,6.9409,6.9409,211200.0
2009-10-21 14:15:00,18.29,18.32,18.25,18.26,352800.0,6.9409,6.9522,6.9257,6.9295,352800.0
2009-10-21 14:20:00,18.26,18.31,18.26,18.31,225100.0,6.9295,6.9484,6.9295,6.9484,225100.0
2009-10-21 14:25:00,18.3,18.33,18.28,18.28,151000.0,6.9446,6.956,6.9371,6.9371,151000.0
2009-10-21 14:30:00,18.28,18.29,18.24,18.26,257900.0,6.9371,6.9409,6.9219,6.9295,257900.0
2009-10-21 14:35:00,18.27,18.27,18.24,18.24,127900.0,6.9333,6.9333,6.9219,6.9219,127900.0
2009-10-21 14:40:00,18.24,18.24,18.23,18.23,68100.0,6.9219,6.9219,6.9181,6.9181,68100.0
2009-10-21 14:45:00,18.23,18.27,18.23,18.24,189900.0,6.9181,6.9333,6.9181,6.9219,189900.0
2009-10-21 14:50:00,18.24,18.25,18.24,18.24,71300.0,6.9219,6.9257,6.9219,6.9219,71300.0
2009-10-21 14:55:00,18.24,18.3,18.24,18.3,249700.0,6.9219,6.9446,6.9219,6.9446,249700.0
2009-10-21 15:00:00,18.3,18.3,18.25,18.25,269800.0,6.9446,6.9446,6.9257,6.9257,269800.0
2009-10-21 15:05:00,18.25,18.28,18.25,18.25,249600.0,6.9257,6.9371,6.9257,6.9257,249600.0
2009-10-21 15:10:00,18.25,18.29,18.25,18.29,185300.0,6.9257,6.9409,6.9257,6.9409,185300.0
2009-10-21 15:15:00,18.28,18.29,18.19,18.2,360300.0,6.9371,6.9409,6.9029,6.9067,360300.0
2009-10-21 15:20:00,18.2,18.22,18.17,18.18,294600.0,6.9067,6.9143,6.8953,6.8991,294600.0
2009-10-21 15:25:00,18.17,18.18,18.17,18.18,156000.0,6.8953,6.8991,6.8953,6.8991,156000.0
2009-10-21 15:30:00,18.17,18.18,18.13,18.14,655000.0,6.8953,6.8991,6.8801,6.8839,655000.0
2009-10-21 15:35:00,18.13,18.16,18.1,18.16,620500.0,6.8801,6.8915,6.8687,6.8915,620500.0
2009-10-21 15:40:00,18.15,18.17,18.11,18.12,568300.0,6.8877,6.8953,6.8725,6.8763,568300.0
2009-10-21 15:45:00,18.11,18.15,18.11,18.15,755200.0,6.8725,6.8877,6.8725,6.8877,755200.0
2009-10-21 15:50:00,18.15,18.16,18.1,18.12,544700.0,6.8877,6.8915,6.8687,6.8763,544700.0
2009-10-21 15:55:00,18.12,18.21,18.11,18.2,1921500.0,6.8763,6.9105,6.8725,6.9067,1921500.0
2009-10-22 09:30:00,18.18,18.2,18.0,18.0,638000.0,6.8991,6.9067,6.8308,6.8308,638000.0
2009-10-22 09:35:00,18.01,18.06,17.99,18.05,551800.0,6.8346,6.8536,6.827,6.8498,551800.0
2009-10-22 09:40:00,18.06,18.09,18.0,18.01,355500.0,6.8536,6.865,6.8308,6.8346,355500.0
2009-10-22 09:45:00,18.01,18.07,18.0,18.05,236100.0,6.8346,6.8574,6.8308,6.8498,236100.0
2009-10-22 09:50:00,18.06,18.14,18.04,18.1,331700.0,6.8536,6.8839,6.846,6.8687,331700.0
2009-10-22 09:55:00,18.1,18.12,18.06,18.07,253500.0,6.8687,6.8763,6.8536,6.8574,253500.0
2009-10-22 10:00:00,18.07,18.11,18.05,18.08,374700.0,6.8574,6.8725,6.8498,6.8612,374700.0
2009-10-22 10:05:00,18.08,18.09,18.01,18.05,286000.0,6.8612,6.865,6.8346,6.8498,286000.0
2009-10-22 10:10:00,18.05,18.05,17.98,17.99,379200.0,6.8498,6.8498,6.8232,6.827,379200.0
2009-10-22 10:15:00,17.99,18.0,17.98,17.99,146800.0,6.827,6.8308,6.8232,6.827,146800.0
2009-10-22 10:20:00,17.99,18.03,17.99,18.02,188100.0,6.827,6.8422,6.827,6.8384,188100.0
2009-10-22 10:25:00,18.01,18.04,17.99,18.0,313700.0,6.8346,6.846,6.827,6.8308,313700.0
2009-10-22 10:30:00,18.0,18.05,17.99,17.99,358200.0,6.8308,6.8498,6.827,6.827,358200.0
2009-10-22 10:35:00,18.0,18.0,17.99,17.99,78000.0,6.8308,6.8308,6.827,6.827,78000.0
2009-10-22 10:40:00,18.0,18.04,17.99,18.04,252400.0,6.8308,6.846,6.827,6.846,252400.0
2009-10-22 10:45:00,18.04,18.05,18.03,18.04,140900.0,6.846,6.8498,6.8422,6.846,140900.0
2009-10-22 10:50:00,18.05,18.05,18.04,18.04,57500.0,6.8498,6.8498,6.846,6.846,57500.0
2009-10-22 10:55:00,18.05,18.05,18.03,18.04,110600.0,6.8498,6.8498,6.8422,6.846,110600.0
2009-10-22 11:00:00,18.04,18.04,18.02,18.03,82700.0,6.846,6.846,6.8384,6.8422,82700.0
2009-10-22 11:05:00,18.03,18.07,18.03,18.06,149100.0,6.8422,6.8574,6.8422,6.8536,149100.0
2009-10-22 11:10:00,18.07,18.07,18.06,18.07,28600.0,6.8574,6.8574,6.8536,6.8574,28600.0
2009-10-22 11:15:00,18.06,18.07,18.06,18.07,73500.0,6.8536,6.8574,6.8536,6.8574,73500.0
2009-10-22 11:20:00,18.07,18.08,18.06,18.07,141300.0,6.8574,6.8612,6.8536,6.8574,141300.0
2009-10-22 11:25:00,18.08,18.09,18.07,18.08,58500.0,6.8612,6.865,6.8574,6.8612,58500.0
2009-10-22 11:30:00,18.08,18.09,18.03,18.05,172100.0,6.8612,6.865,6.8422,6.8498,172100.0
2009-10-22 11:35:00,18.05,18.08,18.04,18.07,98600.0,6.8498,6.8612,6.846,6.8574,98600.0
2009-10-22 11:40:00,18.08,18.08,18.04,18.05,274600.0,6.8612,6.8612,6.846,6.8498,274600.0
2009-10-22 11:45:00,18.04,18.06,18.03,18.03,233200.0,6.846,6.8536,6.8422,6.8422,233200.0
2009-10-22 11:50:00,18.03,18.04,18.0,18.02,166400.0,6.8422,6.846,6.8308,6.8384,166400.0
2009-10-22 11:55:00,18.02,18.04,18.01,18.03,76900.0,6.8384,6.846,6.8346,6.8422,76900.0
2009-10-22 12:00:00,18.03,18.05,18.02,18.04,88100.0,6.8422,6.8498,6.8384,6.846,88100.0
2009-10-22 12:05:00,18.03,18.05,18.02,18.05,247500.0,6.8422,6.8498,6.8384,6.8498,247500.0
2009-10-22 12:10:00,18.05,18.08,18.05,18.07,90200.0,6.8498,6.8612,6.8498,6.8574,90200.0
2009-10-22 12:15:00,18.07,18.08,18.06,18.06,69000.0,6.8574,6.8612,6.8536,6.8536,69000.0
2009-10-22 12:20:00,18.06,18.1,18.05,18.09,397400.0,6.8536,6.8687,6.8498,6.865,397400.0
2009-10-22 12:25:00,18.09,18.1,18.06,18.06,394700.0,6.865,6.8687,6.8536,6.8536,394700.0
2009-10-22 12:30:00,18.07,18.1,18.06,18.08,110600.0,6.8574,6.8687,6.8536,6.8612,110600.0
2009-10-22 12:35:00,18.08,18.09,18.06,18.07,66600.0,6.8612,6.865,6.8536,6.8574,66600.0
2009-10-22 12:40:00,18.07,18.1,18.06,18.1,75500.0,6.8574,6.8687,6.8536,6.8687,75500.0
2009-10-22 12:45:00,18.1,18.12,18.09,18.12,113700.0,6.8687,6.8763,6.865,6.8763,113700.0
2009-10-22 12:50:00,18.12,18.14,18.12,18.13,31000.0,6.8763,6.8839,6.8763,6.8801,31000.0
2009-10-22 12:55:00,18.13,18.15,18.13,18.14,39700.0,6.8801,6.8877,6.8801,6.8839,39700.0
2009-10-22 13:00:00,18.14,18.15,18.12,18.13,131600.0,6.8839,6.8877,6.8763,6.8801,131600.0
2009-10-22 13:05:00,18.14,18.14,18.13,18.13,22400.0,6.8839,6.8839,6.8801,6.8801,22400.0
2009-10-22 13:10:00,18.13,18.14,18.11,18.12,135600.0,6.8801,6.8839,6.8725,6.8763,135600.0
2009-10-22 13:15:00,18.13,18.13,18.11,18.11,56300.0,6.8801,6.8801,6.8725,6.8725,56300.0
2009-10-22 13:20:00,18.11,18.13,18.11,18.13,33100.0,6.8725,6.8801,6.8725,6.8801,33100.0
2009-10-22 13:25:00,18.13,18.13,18.12,18.13,21400.0,6.8801,6.8801,6.8763,6.8801,21400.0
2009-10-22 13:30:00,18.13,18.13,18.12,18.12,18500.0,6.8801,6.8801,6.8763,6.8763,18500.0
2009-10-22 13:35:00,18.13,18.13,18.08,18.09,134700.0,6.8801,6.8801,6.8612,6.865,134700.0
2009-10-22 13:40:00,18.08,18.09,18.08,18.08,25400.0,6.8612,6.865,6.8612,6.8612,25400.0
2009-10-22 13:45:00,18.09,18.09,18.08,18.08,27400.0,6.865,6.865,6.8612,6.8612,27400.0
2009-10-22 13:50:00,18.09,18.09,18.08,18.08,32500.0,6.865,6.865,6.8612,6.8612,32500.0
2009-10-22 13:55:00,18.09,18.09,18.08,18.08,30700.0,6.865,6.865,6.8612,6.8612,30700.0
2009-10-22 14:00:00,18.09,18.13,18.08,18.11,140000.0,6.865,6.8801,6.8612,6.8725,140000.0
2009-10-22 14:05:00,18.11,18.12,18.1,18.1,109800.0,6.8725,6.8763,6.8687,6.8687,109800.0
2009-10-22 14:10:00,18.1,18.13,18.1,18.12,141400.0,6.8687,6.8801,6.8687,6.8763,141400.0
2009-10-22 14:15:00,18.12,18.15,18.12,18.12,275800.0,6.8763,6.8877,6.8763,6.8763,275800.0
2009-10-22 14:20:00,18.12,18.15,18.11,18.15,79300.0,6.8763,6.8877,6.8725,6.8877,79300.0
2009-10-22 14:25:00,18.14,18.15,18.14,18.15,81400.0,6.8839,6.8877,6.8839,6.8877,81400.0
2009-10-22 14:30:00,18.15,18.15,18.14,18.15,101200.0,6.8877,6.8877,6.8839,6.8877,101200.0
2009-10-22 14:35:00,18.14,18.15,18.13,18.15,150200.0,6.8839,6.8877,6.8801,6.8877,150200.0
2009-10-22 14:40:00,18.15,18.15,18.14,18.15,64800.0,6.8877,6.8877,6.8839,6.8877,64800.0
2009-10-22 14:45:00,18.15,18.16,18.14,18.16,101600.0,6.8877,6.8915,6.8839,6.8915,101600.0
2009-10-22 14:50:00,18.15,18.18,18.15,18.18,114600.0,6.8877,6.8991,6.8877,6.8991,114600.0
2009-10-22 14:55:00,18.18,18.21,18.18,18.21,133600.0,6.8991,6.9105,6.8991,6.9105,133600.0
2009-10-22 15:00:00,18.21,18.24,18.2,18.24,160500.0,6.9105,6.9219,6.9067,6.9219,160500.0
2009-10-22 15:05:00,18.24,18.25,18.23,18.24,98100.0,6.9219,6.9257,6.9181,6.9219,98100.0
2009-10-22 15:10:00,18.24,18.26,18.24,18.25,74800.0,6.9219,6.9295,6.9219,6.9257,74800.0
2009-10-22 15:15:00,18.25,18.27,18.25,18.26,166500.0,6.9257,6.9333,6.9257,6.9295,166500.0
2009-10-22 15:20:00,18.27,18.27,18.23,18.25,243900.0,6.9333,6.9333,6.9181,6.9257,243900.0
2009-10-22 15:25:00,18.25,18.25,18.21,18.22,120800.0,6.9257,6.9257,6.9105,6.9143,120800.0
2009-10-22 15:30:00,18.22,18.23,18.21,18.23,137700.0,6.9143,6.9181,6.9105,6.9181,137700.0
2009-10-22 15:35:00,18.22,18.23,18.18,18.21,278000.0,6.9143,6.9181,6.8991,6.9105,278000.0
2009-10-22 15:40:00,18.21,18.22,18.18,18.19,216700.0,6.9105,6.9143,6.8991,6.9029,216700.0
2009-10-22 15:45:00,18.18,18.2,18.18,18.18,165400.0,6.8991,6.9067,6.8991,6.8991,165400.0
2009-10-22 15:50:00,18.18,18.21,18.17,18.17,477700.0,6.8991,6.9105,6.8953,6.8953,477700.0
2009-10-22 15:55:00,18.17,18.19,18.16,18.18,585800.0,6.8953,6.9029,6.8915,6.8991,585800.0
2009-10-23 09:30:00,18.18,18.18,18.06,18.09,386600.0,6.8991,6.8991,6.8536,6.865,386600.0
2009-10-23 09:35:00,18.08,18.09,18.01,18.02,285100.0,6.8612,6.865,6.8346,6.8384,285100.0
2009-10-23 09:40:00,18.02,18.1,18.01,18.07,259300.0,6.8384,6.8687,6.8346,6.8574,259300.0
2009-10-23 09:45:00,18.06,18.06,18.01,18.04,211000.0,6.8536,6.8536,6.8346,6.846,211000.0
2009-10-23 09:50:00,18.03,18.08,18.03,18.06,146600.0,6.8422,6.8612,6.8422,6.8536,146600.0
2009-10-23 09:55:00,18.06,18.06,18.03,18.05,247100.0,6.8536,6.8536,6.8422,6.8498,247100.0
2009-10-23 10:00:00,18.05,18.09,18.0,18.0,295600.0,6.8498,6.865,6.8308,6.8308,295600.0
2009-10-23 10:05:00,18.0,18.01,17.92,17.98,960800.0,6.8308,6.8346,6.8004,6.8232,960800.0
2009-10-23 10:10:00,17.98,17.98,17.92,17.93,277600.0,6.8232,6.8232,6.8004,6.8042,277600.0
2009-10-23 10:15:00,17.93,17.93,17.9,17.9,413500.0,6.8042,6.8042,6.7929,6.7929,413500.0
2009-10-23 10:20:00,17.91,17.91,17.9,17.91,334700.0,6.7966,6.7966,6.7929,6.7966,334700.0
2009-10-23 10:25:00,17.91,17.94,17.9,17.93,388500.0,6.7966,6.808,6.7929,6.8042,388500.0
2009-10-23 10:30:00,17.92,17.95,17.92,17.94,275600.0,6.8004,6.8118,6.8004,6.808,275600.0
2009-10-23 10:35:00,17.94,18.01,17.94,18.0,425000.0,6.808,6.8346,6.808,6.8308,425000.0
2009-10-23 10:40:00,18.0,18.0,17.99,18.0,124900.0,6.8308,6.8308,6.827,6.8308,124900.0
2009-10-23 10:45:00,18.0,18.0,17.99,17.99,104700.0,6.8308,6.8308,6.827,6.827,104700.0
2009-10-23 10:50:00,18.0,18.0,17.98,17.98,136800.0,6.8308,6.8308,6.8232,6.8232,136800.0
2009-10-23 10:55:00,17.98,18.1,17.95,17.96,480400.0,6.8232,6.8687,6.8118,6.8156,480400.0
2009-10-23 11:00:00,17.96,18.0,17.95,17.98,363900.0,6.8156,6.8308,6.8118,6.8232,363900.0
2009-10-23 11:05:00,17.99,18.01,17.97,17.97,268600.0,6.827,6.8346,6.8194,6.8194,268600.0
2009-10-23 11:10:00,17.97,17.98,17.96,17.97,72800.0,6.8194,6.8232,6.8156,6.8194,72800.0
2009-10-23 11:15:00,17.97,17.97,17.91,17.92,193500.0,6.8194,6.8194,6.7966,6.8004,193500.0
2009-10-23 11:20:00,17.91,17.92,17.91,17.91,72200.0,6.7966,6.8004,6.7966,6.7966,72200.0
2009-10-23 11:25:00,17.92,17.93,17.91,17.92,126900.0,6.8004,6.8042,6.7966,6.8004,126900.0
2009-10-23 11:30:00,17.93,17.94,17.92,17.92,140300.0,6.8042,6.808,6.8004,6.8004,140300.0
2009-10-23 11:35:00,17.93,17.93,17.92,17.92,118000.0,6.8042,6.8042,6.8004,6.8004,118000.0
2009-10-23 11:40:00,17.92,17.93,17.92,17.92,121300.0,6.8004,6.8042,6.8004,6.8004,121300.0
2009-10-23 11:45:00,17.92,17.95,17.92,17.95,147100.0,6.8004,6.8118,6.8004,6.8118,147100.0
2009-10-23 11:50:00,17.94,17.95,17.93,17.93,136500.0,6.808,6.8118,6.8042,6.8042,136500.0
2009-10-23 11:55:00,17.93,17.94,17.93,17.93,70700.0,6.8042,6.808,6.8042,6.8042,70700.0
2009-10-23 12:00:00,17.94,17.95,17.93,17.93,164300.0,6.808,6.8118,6.8042,6.8042,164300.0
2009-10-23 12:05:00,17.93,17.94,17.92,17.92,91300.0,6.8042,6.808,6.8004,6.8004,91300.0
2009-10-23 12:10:00,17.92,17.93,17.91,17.92,167100.0,6.8004,6.8042,6.7966,6.8004,167100.0
2009-10-23 12:15:00,17.92,17.95,17.92,17.94,111600.0,6.8004,6.8118,6.8004,6.808,111600.0
2009-10-23 12:20:00,17.94,17.95,17.93,17.94,78900.0,6.808,6.8118,6.8042,6.808,78900.0
2009-10-23 12:25:00,17.94,17.94,17.93,17.94,27100.0,6.808,6.808,6.8042,6.808,27100.0
2009-10-23 12:30:00,17.94,17.94,17.92,17.93,110700.0,6.808,6.808,6.8004,6.8042,110700.0
2009-10-23 12:35:00,17.93,17.94,17.92,17.92,44000.0,6.8042,6.808,6.8004,6.8004,44000.0
2009-10-23 12:40:00,17.92,17.93,17.92,17.93,24200.0,6.8004,6.8042,6.8004,6.8042,24200.0
2009-10-23 12:45:00,17.92,17.95,17.92,17.93,233600.0,6.8004,6.8118,6.8004,6.8042,233600.0
2009-10-23 12:50:00,17.93,17.94,17.92,17.93,67000.0,6.8042,6.808,6.8004,6.8042,67000.0
2009-10-23 12:55:00,17.93,17.93,17.92,17.93,91200.0,6.8042,6.8042,6.8004,6.8042,91200.0
2009-10-23 13:00:00,17.92,17.93,17.91,17.91,54800.0,6.8004,6.8042,6.7966,6.7966,54800.0
2009-10-23 13:05:00,17.92,17.92,17.91,17.92,65100.0,6.8004,6.8004,6.7966,6.8004,65100.0
2009-10-23 13:10:00,17.92,17.92,17.91,17.92,79300.0,6.8004,6.8004,6.7966,6.8004,79300.0
2009-10-23 13:15:00,17.91,17.92,17.91,17.91,68600.0,6.7966,6.8004,6.7966,6.7966,68600.0
2009-10-23 13:20:00,17.91,17.92,17.9,17.9,124100.0,6.7966,6.8004,6.7929,6.7929,124100.0
2009-10-23 13:25:00,17.9,17.91,17.89,17.9,236500.0,6.7929,6.7966,6.7891,6.7929,236500.0
2009-10-23 13:30:00,17.89,17.9,17.83,17.83,496000.0,6.7891,6.7929,6.7663,6.7663,496000.0
2009-10-23 13:35:00,17.83,17.84,17.8,17.83,526100.0,6.7663,6.7701,6.7549,6.7663,526100.0
2009-10-23 13:40:00,17.83,17.84,17.82,17.82,148400.0,6.7663,6.7701,6.7625,6.7625,148400.0
2009-10-23 13:45:00,17.83,17.84,17.82,17.84,100700.0,6.7663,6.7701,6.7625,6.7701,100700.0
2009-10-23 13:50:00,17.84,17.89,17.84,17.89,123300.0,6.7701,6.7891,6.7701,6.7891,123300.0
2009-10-23 13:55:00,17.89,17.89,17.88,17.89,26700.0,6.7891,6.7891,6.7853,6.7891,26700.0
2009-10-23 14:00:00,17.88,17.89,17.87,17.88,74000.0,6.7853,6.7891,6.7815,6.7853,74000.0
2009-10-23 14:05:00,17.87,17.88,17.85,17.87,110900.0,6.7815,6.7853,6.7739,6.7815,110900.0
2009-10-23 14:10:00,17.86,17.91,17.86,17.89,169500.0,6.7777,6.7966,6.7777,6.7891,169500.0
2009-10-23 14:15:00,17.9,17.9,17.88,17.88,48200.0,6.7929,6.7929,6.7853,6.7853,48200.0
2009-10-23 14:20:00,17.89,17.9,17.88,17.89,54500.0,6.7891,6.7929,6.7853,6.7891,54500.0
2009-10-23 14:25:00,17.89,17.9,17.89,17.89,33900.0,6.7891,6.7929,6.7891,6.7891,33900.0
2009-10-23 14:30:00,17.9,17.9,17.88,17.9,145500.0,6.7929,6.7929,6.7853,6.7929,145500.0
2009-10-23 14:35:00,17.89,17.9,17.89,17.89,40000.0,6.7891,6.7929,6.7891,6.7891,40000.0
2009-10-23 14:40:00,17.89,17.91,17.89,17.89,98800.0,6.7891,6.7966,6.7891,6.7891,98800.0
2009-10-23 14:45:00,17.89,17.9,17.89,17.9,83500.0,6.7891,6.7929,6.7891,6.7929,83500.0
2009-10-23 14:50:00,17.9,17.9,17.87,17.87,131600.0,6.7929,6.7929,6.7815,6.7815,131600.0
2009-10-23 14:55:00,17.87,17.89,17.87,17.89,75300.0,6.7815,6.7891,6.7815,6.7891,75300.0
2009-10-23 15:00:00,17.89,17.9,17.88,17.89,141400.0,6.7891,6.7929,6.7853,6.7891,141400.0
2009-10-23 15:05:00,17.89,17.93,17.89,17.92,224800.0,6.7891,6.8042,6.7891,6.8004,224800.0
2009-10-23 15:10:00,17.93,17.93,17.92,17.92,59400.0,6.8042,6.8042,6.8004,6.8004,59400.0
2009-10-23 15:15:00,17.92,17.94,17.9,17.93,210800.0,6.8004,6.808,6.7929,6.8042,210800.0
2009-10-23 15:20:00,17.93,17.94,17.91,17.91,109400.0,6.8042,6.808,6.7966,6.7966,109400.0
2009-10-23 15:25:00,17.91,17.92,17.89,17.91,193900.0,6.7966,6.8004,6.7891,6.7966,193900.0
2009-10-23 15:30:00,17.92,17.92,17.88,17.89,159700.0,6.8004,6.8004,6.7853,6.7891,159700.0
2009-10-23 15:35:00,17.88,17.91,17.86,17.9,393700.0,6.7853,6.7966,6.7777,6.7929,393700.0
2009-10-23 15:40:00,17.9,17.91,17.9,17.91,122700.0,6.7929,6.7966,6.7929,6.7966,122700.0
2009-10-23 15:45:00,17.91,17.92,17.88,17.89,308200.0,6.7966,6.8004,6.7853,6.7891,308200.0
2009-10-23 15:50:00,17.88,17.93,17.88,17.93,350400.0,6.7853,6.8042,6.7853,6.8042,350400.0
2009-10-23 15:55:00,17.93,17.93,17.92,17.93,582600.0,6.8042,6.8042,6.8004,6.8042,582600.0
2009-10-26 09:30:00,17.99,18.0,17.9,17.91,377100.0,6.827,6.8308,6.7929,6.7966,377100.0
2009-10-26 09:35:00,17.91,17.95,17.9,17.91,377600.0,6.7966,6.8118,6.7929,6.7966,377600.0
2009-10-26 09:40:00,17.91,17.91,17.81,17.87,302500.0,6.7966,6.7966,6.7587,6.7815,302500.0
2009-10-26 09:45:00,17.88,17.96,17.88,17.92,271900.0,6.7853,6.8156,6.7853,6.8004,271900.0
2009-10-26 09:50:00,17.92,18.0,17.91,17.94,298400.0,6.8004,6.8308,6.7966,6.808,298400.0
2009-10-26 09:55:00,17.94,18.0,17.93,17.98,201200.0,6.808,6.8308,6.8042,6.8232,201200.0
2009-10-26 10:00:00,17.98,18.08,17.97,18.03,366100.0,6.8232,6.8612,6.8194,6.8422,366100.0
2009-10-26 10:05:00,18.03,18.1,18.02,18.08,285100.0,6.8422,6.8687,6.8384,6.8612,285100.0
2009-10-26 10:10:00,18.08,18.12,18.08,18.12,348500.0,6.8612,6.8763,6.8612,6.8763,348500.0
2009-10-26 10:15:00,18.12,18.12,18.09,18.11,387200.0,6.8763,6.8763,6.865,6.8725,387200.0
2009-10-26 10:20:00,18.11,18.12,18.09,18.1,463600.0,6.8725,6.8763,6.865,6.8687,463600.0
2009-10-26 10:25:00,18.1,18.11,18.1,18.11,38400.0,6.8687,6.8725,6.8687,6.8725,38400.0
2009-10-26 10:30:00,18.1,18.11,18.09,18.11,240800.0,6.8687,6.8725,6.865,6.8725,240800.0
2009-10-26 10:35:00,18.11,18.14,18.11,18.11,225500.0,6.8725,6.8839,6.8725,6.8725,225500.0
2009-10-26 10:40:00,18.11,18.12,18.1,18.11,225000.0,6.8725,6.8763,6.8687,6.8725,225000.0
2009-10-26 10:45:00,18.1,18.11,18.07,18.08,343700.0,6.8687,6.8725,6.8574,6.8612,343700.0
2009-10-26 10:50:00,18.09,18.11,18.06,18.1,369500.0,6.865,6.8725,6.8536,6.8687,369500.0
2009-10-26 10:55:00,18.1,18.12,18.06,18.09,232500.0,6.8687,6.8763,6.8536,6.865,232500.0
2009-10-26 11:00:00,18.09,18.11,18.06,18.07,281300.0,6.865,6.8725,6.8536,6.8574,281300.0
2009-10-26 11:05:00,18.07,18.1,18.06,18.1,94400.0,6.8574,6.8687,6.8536,6.8687,94400.0
2009-10-26 11:10:00,18.09,18.12,18.09,18.1,222800.0,6.865,6.8763,6.865,6.8687,222800.0
2009-10-26 11:15:00,18.1,18.11,18.07,18.1,249200.0,6.8687,6.8725,6.8574,6.8687,249200.0
2009-10-26 11:20:00,18.1,18.11,18.07,18.09,445700.0,6.8687,6.8725,6.8574,6.865,445700.0
2009-10-26 11:25:00,18.08,18.1,18.08,18.09,163300.0,6.8612,6.8687,6.8612,6.865,163300.0
2009-10-26 11:30:00,18.08,18.09,18.0,18.03,605700.0,6.8612,6.865,6.8308,6.8422,605700.0
2009-10-26 11:35:00,18.03,18.04,17.96,18.01,761400.0,6.8422,6.846,6.8156,6.8346,761400.0
2009-10-26 11:40:00,18.0,18.0,17.96,17.96,515600.0,6.8308,6.8308,6.8156,6.8156,515600.0
2009-10-26 11:45:00,17.96,17.98,17.95,17.97,188200.0,6.8156,6.8232,6.8118,6.8194,188200.0
2009-10-26 11:50:00,17.98,17.99,17.96,17.96,141700.0,6.8232,6.827,6.8156,6.8156,141700.0
2009-10-26 11:55:00,17.97,17.99,17.96,17.96,391600.0,6.8194,6.827,6.8156,6.8156,391600.0
2009-10-26 12:00:00,17.96,17.99,17.96,17.96,171900.0,6.8156,6.827,6.8156,6.8156,171900.0
2009-10-26 12:05:00,17.96,17.98,17.95,17.98,267800.0,6.8156,6.8232,6.8118,6.8232,267800.0
2009-10-26 12:10:00,17.97,17.98,17.96,17.96,91200.0,6.8194,6.8232,6.8156,6.8156,91200.0
2009-10-26 12:15:00,17.96,17.97,17.95,17.96,250900.0,6.8156,6.8194,6.8118,6.8156,250900.0
2009-10-26 12:20:00,17.97,17.98,17.96,17.97,134200.0,6.8194,6.8232,6.8156,6.8194,134200.0
2009-10-26 12:25:00,17.97,17.98,17.96,17.97,125800.0,6.8194,6.8232,6.8156,6.8194,125800.0
2009-10-26 12:30:00,17.97,18.05,17.97,18.03,290100.0,6.8194,6.8498,6.8194,6.8422,290100.0
2009-10-26 12:35:00,18.04,18.05,18.0,18.02,106600.0,6.846,6.8498,6.8308,6.8384,106600.0
2009-10-26 12:40:00,18.02,18.03,18.01,18.02,44300.0,6.8384,6.8422,6.8346,6.8384,44300.0
2009-10-26 12:45:00,18.01,18.01,17.96,17.96,189300.0,6.8346,6.8346,6.8156,6.8156,189300.0
2009-10-26 12:50:00,17.96,17.98,17.96,17.97,48700.0,6.8156,6.8232,6.8156,6.8194,48700.0
2009-10-26 12:55:00,17.97,17.99,17.97,17.99,55600.0,6.8194,6.827,6.8194,6.827,55600.0
2009-10-26 13:00:00,17.98,18.0,17.98,17.99,52100.0,6.8232,6.8308,6.8232,6.827,52100.0
2009-10-26 13:05:00,18.0,18.0,17.97,17.98,104300.0,6.8308,6.8308,6.8194,6.8232,104300.0
2009-10-26 13:10:00,17.98,17.98,17.97,17.98,26600.0,6.8232,6.8232,6.8194,6.8232,26600.0
2009-10-26 13:15:00,17.97,18.02,17.97,18.0,214900.0,6.8194,6.8384,6.8194,6.8308,214900.0
2009-10-26 13:20:00,18.0,18.0,17.98,17.98,47200.0,6.8308,6.8308,6.8232,6.8232,47200.0
2009-10-26 13:25:00,17.98,18.01,17.98,18.0,83400.0,6.8232,6.8346,6.8232,6.8308,83400.0
2009-10-26 13:30:00,18.01,18.03,18.0,18.03,73000.0,6.8346,6.8422,6.8308,6.8422,73000.0
2009-10-26 13:35:00,18.03,18.03,18.01,18.01,86800.0,6.8422,6.8422,6.8346,6.8346,86800.0
2009-10-26 13:40:00,18.01,18.02,18.01,18.02,50000.0,6.8346,6.8384,6.8346,6.8384,50000.0
2009-10-26 13:45:00,18.01,18.02,18.0,18.0,104300.0,6.8346,6.8384,6.8308,6.8308,104300.0
2009-10-26 13:50:00,18.01,18.01,18.0,18.0,26300.0,6.8346,6.8346,6.8308,6.8308,26300.0
2009-10-26 13:55:00,18.01,18.01,17.96,17.96,172400.0,6.8346,6.8346,6.8156,6.8156,172400.0
2009-10-26 14:00:00,17.96,18.01,17.95,18.01,211200.0,6.8156,6.8346,6.8118,6.8346,211200.0
2009-10-26 14:05:00,18.01,18.04,17.99,18.0,157700.0,6.8346,6.846,6.827,6.8308,157700.0
2009-10-26 14:10:00,17.99,18.0,17.98,18.0,177400.0,6.827,6.8308,6.8232,6.8308,177400.0
2009-10-26 14:15:00,17.99,18.0,17.96,17.97,248500.0,6.827,6.8308,6.8156,6.8194,248500.0
2009-10-26 14:20:00,17.96,17.99,17.96,17.99,197300.0,6.8156,6.827,6.8156,6.827,197300.0
2009-10-26 14:25:00,17.98,17.99,17.98,17.99,63200.0,6.8232,6.827,6.8232,6.827,63200.0
2009-10-26 14:30:00,17.99,17.99,17.96,17.97,204100.0,6.827,6.827,6.8156,6.8194,204100.0
2009-10-26 14:35:00,17.98,18.0,17.97,17.98,251000.0,6.8232,6.8308,6.8194,6.8232,251000.0
2009-10-26 14:40:00,17.98,17.99,17.96,17.98,109900.0,6.8232,6.827,6.8156,6.8232,109900.0
2009-10-26 14:45:00,17.97,17.98,17.95,17.95,85200.0,6.8194,6.8232,6.8118,6.8118,85200.0
2009-10-26 14:50:00,17.96,17.97,17.95,17.97,62800.0,6.8156,6.8194,6.8118,6.8194,62800.0
2009-10-26 14:55:00,17.96,17.99,17.96,17.98,289800.0,6.8156,6.827,6.8156,6.8232,289800.0
2009-10-26 15:00:00,17.98,17.99,17.97,17.98,113100.0,6.8232,6.827,6.8194,6.8232,113100.0
2009-10-26 15:05:00,17.98,17.99,17.96,17.96,134200.0,6.8232,6.827,6.8156,6.8156,134200.0
2009-10-26 15:10:00,17.97,17.97,17.96,17.97,96600.0,6.8194,6.8194,6.8156,6.8194,96600.0
2009-10-26 15:15:00,17.97,18.0,17.96,18.0,188600.0,6.8194,6.8308,6.8156,6.8308,188600.0
2009-10-26 15:20:00,17.99,18.02,17.99,18.02,291500.0,6.827,6.8384,6.827,6.8384,291500.0
2009-10-26 15:25:00,18.02,18.06,18.02,18.05,523400.0,6.8384,6.8536,6.8384,6.8498,523400.0
2009-10-26 15:30:00,18.05,18.06,18.01,18.01,316600.0,6.8498,6.8536,6.8346,6.8346,316600.0
2009-10-26 15:35:00,18.01,18.02,17.98,17.98,241200.0,6.8346,6.8384,6.8232,6.8232,241200.0
2009-10-26 15:40:00,17.98,18.03,17.97,18.02,441000.0,6.8232,6.8422,6.8194,6.8384,441000.0
2009-10-26 15:45:00,18.03,18.04,18.02,18.04,212600.0,6.8422,6.846,6.8384,6.846,212600.0
2009-10-26 15:50:00,18.03,18.04,17.99,17.99,570700.0,6.8422,6.846,6.827,6.827,570700.0
2009-10-26 15:55:00,17.99,18.0,17.98,17.98,497300.0,6.827,6.8308,6.8232,6.8232,497300.0
2009-10-27 09:30:00,18.0,18.08,17.99,18.01,225200.0,6.8308,6.8612,6.827,6.8346,225200.0
2009-10-27 09:35:00,18.01,18.09,17.99,18.07,403300.0,6.8346,6.865,6.827,6.8574,403300.0
2009-10-27 09:40:00,18.06,18.1,18.0,18.01,310700.0,6.8536,6.8687,6.8308,6.8346,310700.0
2009-10-27 09:45:00,18.02,18.04,17.98,18.02,152700.0,6.8384,6.846,6.8232,6.8384,152700.0
2009-10-27 09:50:00,18.02,18.04,17.99,18.01,100700.0,6.8384,6.846,6.827,6.8346,100700.0
2009-10-27 09:55:00,18.01,18.01,17.94,17.95,129200.0,6.8346,6.8346,6.808,6.8118,129200.0
2009-10-27 10:00:00,17.94,17.95,17.88,17.91,443600.0,6.808,6.8118,6.7853,6.7966,443600.0
2009-10-27 10:05:00,17.91,17.98,17.91,17.97,146300.0,6.7966,6.8232,6.7966,6.8194,146300.0
2009-10-27 10:10:00,17.97,18.0,17.96,18.0,176300.0,6.8194,6.8308,6.8156,6.8308,176300.0
2009-10-27 10:15:00,18.0,18.0,17.94,17.97,164800.0,6.8308,6.8308,6.808,6.8194,164800.0
2009-10-27 10:20:00,17.96,17.99,17.93,17.93,225200.0,6.8156,6.827,6.8042,6.8042,225200.0
2009-10-27 10:25:00,17.93,18.0,17.93,18.0,189700.0,6.8042,6.8308,6.8042,6.8308,189700.0
2009-10-27 10:30:00,18.0,18.0,17.92,17.92,162500.0,6.8308,6.8308,6.8004,6.8004,162500.0
2009-10-27 10:35:00,17.93,17.98,17.92,17.95,158000.0,6.8042,6.8232,6.8004,6.8118,158000.0
2009-10-27 10:40:00,17.94,18.03,17.94,17.99,246200.0,6.808,6.8422,6.808,6.827,246200.0
2009-10-27 10:45:00,18.0,18.01,17.97,17.99,138900.0,6.8308,6.8346,6.8194,6.827,138900.0
2009-10-27 10:50:00,17.99,17.99,17.95,17.97,147900.0,6.827,6.827,6.8118,6.8194,147900.0
2009-10-27 10:55:00,17.97,18.0,17.96,17.99,128400.0,6.8194,6.8308,6.8156,6.827,128400.0
2009-10-27 11:00:00,17.99,18.02,17.96,17.96,204300.0,6.827,6.8384,6.8156,6.8156,204300.0
2009-10-27 11:05:00,17.96,18.01,17.96,18.01,139300.0,6.8156,6.8346,6.8156,6.8346,139300.0
2009-10-27 11:10:00,18.02,18.02,17.98,18.02,172500.0,6.8384,6.8384,6.8232,6.8384,172500.0
2009-10-27 11:15:00,18.02,18.07,18.0,18.06,390000.0,6.8384,6.8574,6.8308,6.8536,390000.0
2009-10-27 11:20:00,18.06,18.09,18.04,18.06,324300.0,6.8536,6.865,6.846,6.8536,324300.0
2009-10-27 11:25:00,18.07,18.07,18.05,18.07,136000.0,6.8574,6.8574,6.8498,6.8574,136000.0
2009-10-27 11:30:00,18.07,18.07,18.05,18.06,89300.0,6.8574,6.8574,6.8498,6.8536,89300.0
2009-10-27 11:35:00,18.05,18.08,18.05,18.08,111500.0,6.8498,6.8612,6.8498,6.8612,111500.0
2009-10-27 11:40:00,18.08,18.08,18.04,18.05,108000.0,6.8612,6.8612,6.846,6.8498,108000.0
2009-10-27 11:45:00,18.05,18.06,18.04,18.05,119700.0,6.8498,6.8536,6.846,6.8498,119700.0
2009-10-27 11:50:00,18.05,18.05,18.02,18.02,116200.0,6.8498,6.8498,6.8384,6.8384,116200.0
2009-10-27 11:55:00,18.02,18.04,18.02,18.03,132600.0,6.8384,6.846,6.8384,6.8422,132600.0
2009-10-27 12:00:00,18.03,18.04,18.01,18.04,151300.0,6.8422,6.846,6.8346,6.846,151300.0
2009-10-27 12:05:00,18.03,18.05,18.02,18.05,117600.0,6.8422,6.8498,6.8384,6.8498,117600.0
2009-10-27 12:10:00,18.04,18.05,18.04,18.05,91000.0,6.846,6.8498,6.846,6.8498,91000.0
2009-10-27 12:15:00,18.05,18.05,18.04,18.05,116300.0,6.8498,6.8498,6.846,6.8498,116300.0
2009-10-27 12:20:00,18.05,18.05,18.04,18.04,20100.0,6.8498,6.8498,6.846,6.846,20100.0
2009-10-27 12:25:00,18.04,18.05,18.02,18.03,96300.0,6.846,6.8498,6.8384,6.8422,96300.0
2009-10-27 12:30:00,18.02,18.03,18.01,18.01,67800.0,6.8384,6.8422,6.8346,6.8346,67800.0
2009-10-27 12:35:00,18.01,18.03,18.0,18.03,82300.0,6.8346,6.8422,6.8308,6.8422,82300.0
2009-10-27 12:40:00,18.02,18.04,18.02,18.03,132500.0,6.8384,6.846,6.8384,6.8422,132500.0
2009-10-27 12:45:00,18.03,18.05,17.99,18.01,633200.0,6.8422,6.8498,6.827,6.8346,633200.0
2009-10-27 12:50:00,18.02,18.05,18.01,18.02,196100.0,6.8384,6.8498,6.8346,6.8384,196100.0
2009-10-27 12:55:00,18.03,18.05,18.02,18.03,151500.0,6.8422,6.8498,6.8384,6.8422,151500.0
2009-10-27 13:00:00,18.03,18.05,18.02,18.04,75100.0,6.8422,6.8498,6.8384,6.846,75100.0
2009-10-27 13:05:00,18.04,18.04,17.97,17.99,148500.0,6.846,6.846,6.8194,6.827,148500.0
2009-10-27 13:10:00,17.99,18.03,17.98,18.03,86900.0,6.827,6.8422,6.8232,6.8422,86900.0
2009-10-27 13:15:00,18.03,18.06,18.02,18.05,256300.0,6.8422,6.8536,6.8384,6.8498,256300.0
2009-10-27 13:20:00,18.06,18.08,18.05,18.08,170500.0,6.8536,6.8612,6.8498,6.8612,170500.0
2009-10-27 13:25:00,18.08,18.09,18.07,18.07,78000.0,6.8612,6.865,6.8574,6.8574,78000.0
2009-10-27 13:30:00,18.08,18.08,18.05,18.06,103900.0,6.8612,6.8612,6.8498,6.8536,103900.0
2009-10-27 13:35:00,18.06,18.08,18.05,18.07,141000.0,6.8536,6.8612,6.8498,6.8574,141000.0
2009-10-27 13:40:00,18.07,18.09,18.07,18.08,67100.0,6.8574,6.865,6.8574,6.8612,67100.0
2009-10-27 13:45:00,18.08,18.09,18.08,18.09,34400.0,6.8612,6.865,6.8612,6.865,34400.0
2009-10-27 13:50:00,18.09,18.1,18.08,18.09,103600.0,6.865,6.8687,6.8612,6.865,103600.0
2009-10-27 13:55:00,18.08,18.09,18.06,18.08,123300.0,6.8612,6.865,6.8536,6.8612,123300.0
2009-10-27 14:00:00,18.08,18.08,18.03,18.05,109000.0,6.8612,6.8612,6.8422,6.8498,109000.0
2009-10-27 14:05:00,18.06,18.08,18.05,18.08,118700.0,6.8536,6.8612,6.8498,6.8612,118700.0
2009-10-27 14:10:00,18.08,18.1,18.08,18.09,73000.0,6.8612,6.8687,6.8612,6.865,73000.0
2009-10-27 14:15:00,18.1,18.13,18.09,18.12,173000.0,6.8687,6.8801,6.865,6.8763,173000.0
2009-10-27 14:20:00,18.12,18.16,18.12,18.16,191400.0,6.8763,6.8915,6.8763,6.8915,191400.0
2009-10-27 14:25:00,18.16,18.18,18.15,18.17,242500.0,6.8915,6.8991,6.8877,6.8953,242500.0
2009-10-27 14:30:00,18.17,18.18,18.15,18.18,99200.0,6.8953,6.8991,6.8877,6.8991,99200.0
2009-10-27 14:35:00,18.18,18.2,18.15,18.15,319600.0,6.8991,6.9067,6.8877,6.8877,319600.0
2009-10-27 14:40:00,18.15,18.17,18.14,18.17,152800.0,6.8877,6.8953,6.8839,6.8953,152800.0
2009-10-27 14:45:00,18.17,18.17,18.14,18.16,99900.0,6.8953,6.8953,6.8839,6.8915,99900.0
2009-10-27 14:50:00,18.16,18.18,18.15,18.18,86300.0,6.8915,6.8991,6.8877,6.8991,86300.0
2009-10-27 14:55:00,18.18,18.2,18.17,18.18,208800.0,6.8991,6.9067,6.8953,6.8991,208800.0
2009-10-27 15:00:00,18.19,18.19,18.18,18.18,134200.0,6.9029,6.9029,6.8991,6.8991,134200.0
2009-10-27 15:05:00,18.19,18.19,18.16,18.17,152000.0,6.9029,6.9029,6.8915,6.8953,152000.0
2009-10-27 15:10:00,18.16,18.17,18.14,18.15,132600.0,6.8915,6.8953,6.8839,6.8877,132600.0
2009-10-27 15:15:00,18.14,18.18,18.14,18.17,117800.0,6.8839,6.8991,6.8839,6.8953,117800.0
2009-10-27 15:20:00,18.17,18.19,18.16,18.16,344400.0,6.8953,6.9029,6.8915,6.8915,344400.0
2009-10-27 15:25:00,18.17,18.18,18.15,18.17,258000.0,6.8953,6.8991,6.8877,6.8953,258000.0
2009-10-27 15:30:00,18.18,18.18,18.12,18.13,391400.0,6.8991,6.8991,6.8763,6.8801,391400.0
2009-10-27 15:35:00,18.12,18.14,18.11,18.13,333200.0,6.8763,6.8839,6.8725,6.8801,333200.0
2009-10-27 15:40:00,18.14,18.18,18.13,18.17,351700.0,6.8839,6.8991,6.8801,6.8953,351700.0
2009-10-27 15:45:00,18.18,18.18,18.14,18.16,799100.0,6.8991,6.8991,6.8839,6.8915,799100.0
2009-10-27 15:50:00,18.16,18.18,18.14,18.15,391300.0,6.8915,6.8991,6.8839,6.8877,391300.0
2009-10-27 15:55:00,18.16,18.16,18.13,18.14,869100.0,6.8915,6.8915,6.8801,6.8839,869100.0
2009-10-28 09:30:00,18.23,18.24,18.19,18.21,334400.0,6.9181,6.9219,6.9029,6.9105,334400.0
2009-10-28 09:35:00,18.21,18.26,18.2,18.22,318000.0,6.9105,6.9295,6.9067,6.9143,318000.0
2009-10-28 09:40:00,18.22,18.24,18.17,18.21,169600.0,6.9143,6.9219,6.8953,6.9105,169600.0
2009-10-28 09:45:00,18.2,18.23,18.18,18.18,124600.0,6.9067,6.9181,6.8991,6.8991,124600.0
2009-10-28 09:50:00,18.18,18.22,18.18,18.18,157900.0,6.8991,6.9143,6.8991,6.8991,157900.0
2009-10-28 09:55:00,18.17,18.21,18.17,18.2,77600.0,6.8953,6.9105,6.8953,6.9067,77600.0
2009-10-28 10:00:00,18.19,18.24,18.15,18.22,461700.0,6.9029,6.9219,6.8877,6.9143,461700.0
2009-10-28 10:05:00,18.22,18.28,18.2,18.26,363800.0,6.9143,6.9371,6.9067,6.9295,363800.0
2009-10-28 10:10:00,18.27,18.3,18.27,18.29,146200.0,6.9333,6.9446,6.9333,6.9409,146200.0
2009-10-28 10:15:00,18.3,18.3,18.25,18.27,175200.0,6.9446,6.9446,6.9257,6.9333,175200.0
2009-10-28 10:20:00,18.27,18.28,18.25,18.25,153000.0,6.9333,6.9371,6.9257,6.9257,153000.0
2009-10-28 10:25:00,18.26,18.28,18.25,18.28,112300.0,6.9295,6.9371,6.9257,6.9371,112300.0
2009-10-28 10:30:00,18.28,18.3,18.26,18.28,178100.0,6.9371,6.9446,6.9295,6.9371,178100.0
2009-10-28 10:35:00,18.28,18.29,18.25,18.27,158700.0,6.9371,6.9409,6.9257,6.9333,158700.0
2009-10-28 10:40:00,18.27,18.28,18.25,18.28,284600.0,6.9333,6.9371,6.9257,6.9371,284600.0
2009-10-28 10:45:00,18.28,18.29,18.26,18.29,188600.0,6.9371,6.9409,6.9295,6.9409,188600.0
2009-10-28 10:50:00,18.29,18.29,18.25,18.28,228100.0,6.9409,6.9409,6.9257,6.9371,228100.0
2009-10-28 10:55:00,18.28,18.32,18.27,18.32,281300.0,6.9371,6.9522,6.9333,6.9522,281300.0
2009-10-28 11:00:00,18.31,18.32,18.28,18.3,149000.0,6.9484,6.9522,6.9371,6.9446,149000.0
2009-10-28 11:05:00,18.3,18.31,18.28,18.31,247900.0,6.9446,6.9484,6.9371,6.9484,247900.0
2009-10-28 11:10:00,18.31,18.32,18.3,18.3,259600.0,6.9484,6.9522,6.9446,6.9446,259600.0
2009-10-28 11:15:00,18.3,18.31,18.3,18.31,108500.0,6.9446,6.9484,6.9446,6.9484,108500.0
2009-10-28 11:20:00,18.3,18.31,18.28,18.29,103200.0,6.9446,6.9484,6.9371,6.9409,103200.0
2009-10-28 11:25:00,18.29,18.31,18.28,18.31,363700.0,6.9409,6.9484,6.9371,6.9484,363700.0
2009-10-28 11:30:00,18.31,18.31,18.29,18.3,103100.0,6.9484,6.9484,6.9409,6.9446,103100.0
2009-10-28 11:35:00,18.31,18.31,18.3,18.3,58200.0,6.9484,6.9484,6.9446,6.9446,58200.0
2009-10-28 11:40:00,18.31,18.32,18.29,18.3,286900.0,6.9484,6.9522,6.9409,6.9446,286900.0
2009-10-28 11:45:00,18.31,18.31,18.29,18.3,105800.0,6.9484,6.9484,6.9409,6.9446,105800.0
2009-10-28 11:50:00,18.3,18.31,18.28,18.28,133200.0,6.9446,6.9484,6.9371,6.9371,133200.0
2009-10-28 11:55:00,18.28,18.29,18.26,18.26,139400.0,6.9371,6.9409,6.9295,6.9295,139400.0
2009-10-28 12:00:00,18.26,18.27,18.26,18.27,161800.0,6.9295,6.9333,6.9295,6.9333,161800.0
2009-10-28 12:05:00,18.27,18.27,18.25,18.26,356300.0,6.9333,6.9333,6.9257,6.9295,356300.0
2009-10-28 12:10:00,18.26,18.27,18.24,18.26,171400.0,6.9295,6.9333,6.9219,6.9295,171400.0
2009-10-28 12:15:00,18.26,18.27,18.25,18.26,81900.0,6.9295,6.9333,6.9257,6.9295,81900.0
2009-10-28 12:20:00,18.26,18.27,18.24,18.24,161000.0,6.9295,6.9333,6.9219,6.9219,161000.0
2009-10-28 12:25:00,18.25,18.28,18.24,18.27,197200.0,6.9257,6.9371,6.9219,6.9333,197200.0
2009-10-28 12:30:00,18.28,18.28,18.26,18.27,146300.0,6.9371,6.9371,6.9295,6.9333,146300.0
2009-10-28 12:35:00,18.26,18.27,18.26,18.26,93200.0,6.9295,6.9333,6.9295,6.9295,93200.0
2009-10-28 12:40:00,18.26,18.27,18.25,18.27,128600.0,6.9295,6.9333,6.9257,6.9333,128600.0
2009-10-28 12:45:00,18.26,18.27,18.26,18.26,41400.0,6.9295,6.9333,6.9295,6.9295,41400.0
2009-10-28 12:50:00,18.26,18.26,18.25,18.25,187000.0,6.9295,6.9295,6.9257,6.9257,187000.0
2009-10-28 12:55:00,18.25,18.29,18.24,18.29,137400.0,6.9257,6.9409,6.9219,6.9409,137400.0
2009-10-28 13:00:00,18.29,18.29,18.25,18.26,174700.0,6.9409,6.9409,6.9257,6.9295,174700.0
2009-10-28 13:05:00,18.27,18.28,18.26,18.28,66100.0,6.9333,6.9371,6.9295,6.9371,66100.0
2009-10-28 13:10:00,18.28,18.31,18.27,18.31,154200.0,6.9371,6.9484,6.9333,6.9484,154200.0
2009-10-28 13:15:00,18.31,18.32,18.26,18.26,168400.0,6.9484,6.9522,6.9295,6.9295,168400.0
2009-10-28 13:20:00,18.26,18.27,18.24,18.25,128000.0,6.9295,6.9333,6.9219,6.9257,128000.0
2009-10-28 13:25:00,18.26,18.27,18.25,18.26,81300.0,6.9295,6.9333,6.9257,6.9295,81300.0
2009-10-28 13:30:00,18.27,18.28,18.26,18.28,28700.0,6.9333,6.9371,6.9295,6.9371,28700.0
2009-10-28 13:35:00,18.28,18.28,18.26,18.28,55000.0,6.9371,6.9371,6.9295,6.9371,55000.0
2009-10-28 13:40:00,18.27,18.31,18.27,18.28,136000.0,6.9333,6.9484,6.9333,6.9371,136000.0
2009-10-28 13:45:00,18.29,18.31,18.28,18.3,104100.0,6.9409,6.9484,6.9371,6.9446,104100.0
2009-10-28 13:50:00,18.3,18.3,18.27,18.27,48100.0,6.9446,6.9446,6.9333,6.9333,48100.0
2009-10-28 13:55:00,18.27,18.3,18.27,18.3,194200.0,6.9333,6.9446,6.9333,6.9446,194200.0
2009-10-28 14:00:00,18.29,18.3,18.27,18.27,89200.0,6.9409,6.9446,6.9333,6.9333,89200.0
2009-10-28 14:05:00,18.28,18.3,18.27,18.28,172600.0,6.9371,6.9446,6.9333,6.9371,172600.0
2009-10-28 14:10:00,18.28,18.29,18.26,18.27,107700.0,6.9371,6.9409,6.9295,6.9333,107700.0
2009-10-28 14:15:00,18.27,18.29,18.26,18.29,187800.0,6.9333,6.9409,6.9295,6.9409,187800.0
2009-10-28 14:20:00,18.29,18.29,18.24,18.27,259800.0,6.9409,6.9409,6.9219,6.9333,259800.0
2009-10-28 14:25:00,18.27,18.28,18.26,18.27,50800.0,6.9333,6.9371,6.9295,6.9333,50800.0
2009-10-28 14:30:00,18.27,18.3,18.25,18.25,163500.0,6.9333,6.9446,6.9257,6.9257,163500.0
2009-10-28 14:35:00,18.25,18.27,18.25,18.25,119400.0,6.9257,6.9333,6.9257,6.9257,119400.0
2009-10-28 14:40:00,18.25,18.27,18.25,18.27,93700.0,6.9257,6.9333,6.9257,6.9333,93700.0
2009-10-28 14:45:00,18.26,18.3,18.25,18.3,215200.0,6.9295,6.9446,6.9257,6.9446,215200.0
2009-10-28 14:50:00,18.3,18.31,18.28,18.28,157000.0,6.9446,6.9484,6.9371,6.9371,157000.0
2009-10-28 14:55:00,18.29,18.3,18.26,18.26,92800.0,6.9409,6.9446,6.9295,6.9295,92800.0
2009-10-28 15:00:00,18.26,18.27,18.25,18.25,65100.0,6.9295,6.9333,6.9257,6.9257,65100.0
2009-10-28 15:05:00,18.25,18.26,18.25,18.25,168100.0,6.9257,6.9295,6.9257,6.9257,168100.0
2009-10-28 15:10:00,18.25,18.26,18.25,18.25,77900.0,6.9257,6.9295,6.9257,6.9257,77900.0
2009-10-28 15:15:00,18.26,18.26,18.25,18.25,130600.0,6.9295,6.9295,6.9257,6.9257,130600.0
2009-10-28 15:20:00,18.25,18.26,18.25,18.25,103300.0,6.9257,6.9295,6.9257,6.9257,103300.0
2009-10-28 15:25:00,18.25,18.27,18.25,18.26,197200.0,6.9257,6.9333,6.9257,6.9295,197200.0
2009-10-28 15:30:00,18.26,18.28,18.25,18.27,304400.0,6.9295,6.9371,6.9257,6.9333,304400.0
2009-10-28 15:35:00,18.26,18.27,18.22,18.22,308800.0,6.9295,6.9333,6.9143,6.9143,308800.0
2009-10-28 15:40:00,18.22,18.24,18.19,18.2,392200.0,6.9143,6.9219,6.9029,6.9067,392200.0
2009-10-28 15:45:00,18.2,18.21,18.19,18.2,167900.0,6.9067,6.9105,6.9029,6.9067,167900.0
2009-10-28 15:50:00,18.2,18.21,18.18,18.19,350900.0,6.9067,6.9105,6.8991,6.9029,350900.0
2009-10-28 15:55:00,18.19,18.21,18.18,18.2,548700.0,6.9029,6.9105,6.8991,6.9067,548700.0
2009-10-29 09:30:00,18.23,18.29,18.19,18.21,373900.0,6.9181,6.9409,6.9029,6.9105,373900.0
2009-10-29 09:35:00,18.22,18.29,18.18,18.26,391800.0,6.9143,6.9409,6.8991,6.9295,391800.0
2009-10-29 09:40:00,18.26,18.27,18.2,18.21,186800.0,6.9295,6.9333,6.9067,6.9105,186800.0
2009-10-29 09:45:00,18.21,18.25,18.18,18.24,226200.0,6.9105,6.9257,6.8991,6.9219,226200.0
2009-10-29 09:50:00,18.25,18.27,18.19,18.21,245600.0,6.9257,6.9333,6.9029,6.9105,245600.0
2009-10-29 09:55:00,18.21,18.24,18.19,18.24,155300.0,6.9105,6.9219,6.9029,6.9219,155300.0
2009-10-29 10:00:00,18.24,18.26,18.22,18.23,173600.0,6.9219,6.9295,6.9143,6.9181,173600.0
2009-10-29 10:05:00,18.24,18.24,18.21,18.22,74100.0,6.9219,6.9219,6.9105,6.9143,74100.0
2009-10-29 10:10:00,18.21,18.23,18.19,18.19,153700.0,6.9105,6.9181,6.9029,6.9029,153700.0
2009-10-29 10:15:00,18.19,18.2,18.18,18.2,160200.0,6.9029,6.9067,6.8991,6.9067,160200.0
2009-10-29 10:20:00,18.19,18.2,18.15,18.17,413600.0,6.9029,6.9067,6.8877,6.8953,413600.0
2009-10-29 10:25:00,18.17,18.18,18.13,18.14,253900.0,6.8953,6.8991,6.8801,6.8839,253900.0
2009-10-29 10:30:00,18.14,18.15,18.1,18.1,304300.0,6.8839,6.8877,6.8687,6.8687,304300.0
2009-10-29 10:35:00,18.1,18.11,18.07,18.08,290400.0,6.8687,6.8725,6.8574,6.8612,290400.0
2009-10-29 10:40:00,18.08,18.15,18.07,18.15,285900.0,6.8612,6.8877,6.8574,6.8877,285900.0
2009-10-29 10:45:00,18.15,18.16,18.13,18.16,154600.0,6.8877,6.8915,6.8801,6.8915,154600.0
2009-10-29 10:50:00,18.16,18.2,18.16,18.19,159800.0,6.8915,6.9067,6.8915,6.9029,159800.0
2009-10-29 10:55:00,18.19,18.21,18.18,18.2,182600.0,6.9029,6.9105,6.8991,6.9067,182600.0
2009-10-29 11:00:00,18.2,18.22,18.19,18.2,159800.0,6.9067,6.9143,6.9029,6.9067,159800.0
2009-10-29 11:05:00,18.19,18.21,18.19,18.2,92300.0,6.9029,6.9105,6.9029,6.9067,92300.0
2009-10-29 11:10:00,18.2,18.24,18.19,18.23,133900.0,6.9067,6.9219,6.9029,6.9181,133900.0
2009-10-29 11:15:00,18.23,18.24,18.2,18.2,141300.0,6.9181,6.9219,6.9067,6.9067,141300.0
2009-10-29 11:20:00,18.22,18.24,18.21,18.23,74100.0,6.9143,6.9219,6.9105,6.9181,74100.0
2009-10-29 11:25:00,18.23,18.25,18.23,18.23,259800.0,6.9181,6.9257,6.9181,6.9181,259800.0
2009-10-29 11:30:00,18.24,18.27,18.23,18.25,226300.0,6.9219,6.9333,6.9181,6.9257,226300.0
2009-10-29 11:35:00,18.25,18.26,18.24,18.25,191600.0,6.9257,6.9295,6.9219,6.9257,191600.0
2009-10-29 11:40:00,18.24,18.25,18.23,18.25,117300.0,6.9219,6.9257,6.9181,6.9257,117300.0
2009-10-29 11:45:00,18.25,18.28,18.24,18.28,114000.0,6.9257,6.9371,6.9219,6.9371,114000.0
2009-10-29 11:50:00,18.28,18.29,18.26,18.26,200200.0,6.9371,6.9409,6.9295,6.9295,200200.0
2009-10-29 11:55:00,18.26,18.27,18.21,18.22,114600.0,6.9295,6.9333,6.9105,6.9143,114600.0
2009-10-29 12:00:00,18.22,18.24,18.21,18.23,106700.0,6.9143,6.9219,6.9105,6.9181,106700.0
2009-10-29 12:05:00,18.22,18.24,18.22,18.24,65100.0,6.9143,6.9219,6.9143,6.9219,65100.0
2009-10-29 12:10:00,18.23,18.24,18.23,18.23,130200.0,6.9181,6.9219,6.9181,6.9181,130200.0
2009-10-29 12:15:00,18.23,18.24,18.23,18.24,90300.0,6.9181,6.9219,6.9181,6.9219,90300.0
2009-10-29 12:20:00,18.24,18.26,18.23,18.25,130900.0,6.9219,6.9295,6.9181,6.9257,130900.0
2009-10-29 12:25:00,18.25,18.28,18.24,18.27,146600.0,6.9257,6.9371,6.9219,6.9333,146600.0
2009-10-29 12:30:00,18.26,18.27,18.26,18.26,116200.0,6.9295,6.9333,6.9295,6.9295,116200.0
2009-10-29 12:35:00,18.26,18.27,18.26,18.26,39400.0,6.9295,6.9333,6.9295,6.9295,39400.0
2009-10-29 12:40:00,18.27,18.28,18.26,18.27,66400.0,6.9333,6.9371,6.9295,6.9333,66400.0
2009-10-29 12:45:00,18.28,18.28,18.27,18.28,110200.0,6.9371,6.9371,6.9333,6.9371,110200.0
2009-10-29 12:50:00,18.27,18.29,18.27,18.28,147200.0,6.9333,6.9409,6.9333,6.9371,147200.0
2009-10-29 12:55:00,18.29,18.3,18.28,18.29,125100.0,6.9409,6.9446,6.9371,6.9409,125100.0
2009-10-29 13:00:00,18.29,18.3,18.28,18.3,293900.0,6.9409,6.9446,6.9371,6.9446,293900.0
2009-10-29 13:05:00,18.3,18.32,18.29,18.31,98400.0,6.9446,6.9522,6.9409,6.9484,98400.0
2009-10-29 13:10:00,18.31,18.32,18.3,18.31,172700.0,6.9484,6.9522,6.9446,6.9484,172700.0
2009-10-29 13:15:00,18.31,18.32,18.3,18.3,127700.0,6.9484,6.9522,6.9446,6.9446,127700.0
2009-10-29 13:20:00,18.3,18.34,18.3,18.32,267600.0,6.9446,6.9598,6.9446,6.9522,267600.0
2009-10-29 13:25:00,18.32,18.34,18.31,18.33,351000.0,6.9522,6.9598,6.9484,6.956,351000.0
2009-10-29 13:30:00,18.34,18.35,18.33,18.34,185900.0,6.9598,6.9636,6.956,6.9598,185900.0
2009-10-29 13:35:00,18.33,18.35,18.33,18.35,120500.0,6.956,6.9636,6.956,6.9636,120500.0
2009-10-29 13:40:00,18.35,18.36,18.3,18.31,248200.0,6.9636,6.9674,6.9446,6.9484,248200.0
2009-10-29 13:45:00,18.31,18.34,18.29,18.31,219600.0,6.9484,6.9598,6.9409,6.9484,219600.0
2009-10-29 13:50:00,18.31,18.32,18.3,18.3,137200.0,6.9484,6.9522,6.9446,6.9446,137200.0
2009-10-29 13:55:00,18.3,18.31,18.3,18.31,55300.0,6.9446,6.9484,6.9446,6.9484,55300.0
2009-10-29 14:00:00,18.3,18.32,18.3,18.3,83700.0,6.9446,6.9522,6.9446,6.9446,83700.0
2009-10-29 14:05:00,18.31,18.33,18.31,18.32,99800.0,6.9484,6.956,6.9484,6.9522,99800.0
2009-10-29 14:10:00,18.32,18.34,18.32,18.34,52100.0,6.9522,6.9598,6.9522,6.9598,52100.0
2009-10-29 14:15:00,18.33,18.35,18.33,18.33,95000.0,6.956,6.9636,6.956,6.956,95000.0
2009-10-29 14:20:00,18.34,18.34,18.32,18.34,102500.0,6.9598,6.9598,6.9522,6.9598,102500.0
2009-10-29 14:25:00,18.34,18.36,18.33,18.35,68700.0,6.9598,6.9674,6.956,6.9636,68700.0
2009-10-29 14:30:00,18.36,18.37,18.35,18.37,124400.0,6.9674,6.9712,6.9636,6.9712,124400.0
2009-10-29 14:35:00,18.37,18.38,18.35,18.35,141600.0,6.9712,6.975,6.9636,6.9636,141600.0
2009-10-29 14:40:00,18.36,18.36,18.35,18.36,48700.0,6.9674,6.9674,6.9636,6.9674,48700.0
2009-10-29 14:45:00,18.36,18.37,18.35,18.36,57200.0,6.9674,6.9712,6.9636,6.9674,57200.0
2009-10-29 14:50:00,18.37,18.37,18.35,18.36,172100.0,6.9712,6.9712,6.9636,6.9674,172100.0
2009-10-29 14:55:00,18.37,18.38,18.35,18.38,164600.0,6.9712,6.975,6.9636,6.975,164600.0
2009-10-29 15:00:00,18.38,18.39,18.37,18.38,208400.0,6.975,6.9788,6.9712,6.975,208400.0
2009-10-29 15:05:00,18.39,18.45,18.38,18.43,458100.0,6.9788,7.0016,6.975,6.994,458100.0
2009-10-29 15:10:00,18.43,18.46,18.43,18.45,206400.0,6.994,7.0054,6.994,7.0016,206400.0
2009-10-29 15:15:00,18.45,18.47,18.45,18.45,209100.0,7.0016,7.0092,7.0016,7.0016,209100.0
2009-10-29 15:20:00,18.45,18.45,18.4,18.4,231300.0,7.0016,7.0016,6.9826,6.9826,231300.0
2009-10-29 15:25:00,18.4,18.43,18.39,18.41,458100.0,6.9826,6.994,6.9788,6.9864,458100.0
2009-10-29 15:30:00,18.39,18.42,18.37,18.38,287600.0,6.9788,6.9902,6.9712,6.975,287600.0
2009-10-29 15:35:00,18.38,18.41,18.38,18.38,261700.0,6.975,6.9864,6.975,6.975,261700.0
2009-10-29 15:40:00,18.39,18.39,18.34,18.35,333900.0,6.9788,6.9788,6.9598,6.9636,333900.0
2009-10-29 15:45:00,18.34,18.35,18.3,18.3,255300.0,6.9598,6.9636,6.9446,6.9446,255300.0
2009-10-29 15:50:00,18.3,18.34,18.3,18.33,430700.0,6.9446,6.9598,6.9446,6.956,430700.0
2009-10-29 15:55:00,18.34,18.35,18.33,18.33,545300.0,6.9598,6.9636,6.956,6.956,545300.0
2009-10-30 09:30:00,18.31,18.4,18.3,18.3,287000.0,6.9484,6.9826,6.9446,6.9446,287000.0
2009-10-30 09:35:00,18.31,18.33,18.25,18.26,145800.0,6.9484,6.956,6.9257,6.9295,145800.0
2009-10-30 09:40:00,18.25,18.37,18.23,18.26,282100.0,6.9257,6.9712,6.9181,6.9295,282100.0
2009-10-30 09:45:00,18.26,18.32,18.25,18.31,200200.0,6.9295,6.9522,6.9257,6.9484,200200.0
2009-10-30 09:50:00,18.31,18.31,18.22,18.26,229800.0,6.9484,6.9484,6.9143,6.9295,229800.0
2009-10-30 09:55:00,18.26,18.32,18.24,18.31,169600.0,6.9295,6.9522,6.9219,6.9484,169600.0
2009-10-30 10:00:00,18.31,18.41,18.3,18.4,190900.0,6.9484,6.9864,6.9446,6.9826,190900.0
2009-10-30 10:05:00,18.4,18.42,18.39,18.41,83200.0,6.9826,6.9902,6.9788,6.9864,83200.0
2009-10-30 10:10:00,18.4,18.41,18.36,18.38,124600.0,6.9826,6.9864,6.9674,6.975,124600.0
2009-10-30 10:15:00,18.38,18.38,18.31,18.34,322100.0,6.975,6.975,6.9484,6.9598,322100.0
2009-10-30 10:20:00,18.34,18.37,18.28,18.32,206200.0,6.9598,6.9712,6.9371,6.9522,206200.0
2009-10-30 10:25:00,18.32,18.35,18.28,18.29,216600.0,6.9522,6.9636,6.9371,6.9409,216600.0
2009-10-30 10:30:00,18.3,18.34,18.3,18.33,129100.0,6.9446,6.9598,6.9446,6.956,129100.0
2009-10-30 10:35:00,18.33,18.38,18.32,18.37,138000.0,6.956,6.975,6.9522,6.9712,138000.0
2009-10-30 10:40:00,18.38,18.39,18.35,18.39,170600.0,6.975,6.9788,6.9636,6.9788,170600.0
2009-10-30 10:45:00,18.39,18.41,18.38,18.38,118900.0,6.9788,6.9864,6.975,6.975,118900.0
2009-10-30 10:50:00,18.38,18.41,18.38,18.41,89200.0,6.975,6.9864,6.975,6.9864,89200.0
2009-10-30 10:55:00,18.4,18.41,18.4,18.41,44700.0,6.9826,6.9864,6.9826,6.9864,44700.0
2009-10-30 11:00:00,18.4,18.41,18.37,18.38,121800.0,6.9826,6.9864,6.9712,6.975,121800.0
2009-10-30 11:05:00,18.38,18.38,18.33,18.33,114000.0,6.975,6.975,6.956,6.956,114000.0
2009-10-30 11:10:00,18.34,18.34,18.33,18.34,56600.0,6.9598,6.9598,6.956,6.9598,56600.0
2009-10-30 11:15:00,18.34,18.34,18.32,18.32,51600.0,6.9598,6.9598,6.9522,6.9522,51600.0
2009-10-30 11:20:00,18.32,18.38,18.32,18.37,105500.0,6.9522,6.975,6.9522,6.9712,105500.0
2009-10-30 11:25:00,18.38,18.39,18.37,18.39,109400.0,6.975,6.9788,6.9712,6.9788,109400.0
2009-10-30 11:30:00,18.39,18.39,18.37,18.38,208000.0,6.9788,6.9788,6.9712,6.975,208000.0
2009-10-30 11:35:00,18.38,18.38,18.31,18.32,263100.0,6.975,6.975,6.9484,6.9522,263100.0
2009-10-30 11:40:00,18.32,18.35,18.31,18.35,137700.0,6.9522,6.9636,6.9484,6.9636,137700.0
2009-10-30 11:45:00,18.34,18.37,18.33,18.36,149200.0,6.9598,6.9712,6.956,6.9674,149200.0
2009-10-30 11:50:00,18.37,18.37,18.31,18.33,183900.0,6.9712,6.9712,6.9484,6.956,183900.0
2009-10-30 11:55:00,18.33,18.35,18.27,18.32,426100.0,6.956,6.9636,6.9333,6.9522,426100.0
2009-10-30 12:00:00,18.32,18.34,18.31,18.34,92900.0,6.9522,6.9598,6.9484,6.9598,92900.0
2009-10-30 12:05:00,18.33,18.34,18.33,18.33,40000.0,6.956,6.9598,6.956,6.956,40000.0
2009-10-30 12:10:00,18.33,18.34,18.31,18.32,89700.0,6.956,6.9598,6.9484,6.9522,89700.0
2009-10-30 12:15:00,18.32,18.32,18.28,18.28,96800.0,6.9522,6.9522,6.9371,6.9371,96800.0
2009-10-30 12:20:00,18.28,18.31,18.25,18.26,435900.0,6.9371,6.9484,6.9257,6.9295,435900.0
2009-10-30 12:25:00,18.25,18.26,18.2,18.21,274400.0,6.9257,6.9295,6.9067,6.9105,274400.0
2009-10-30 12:30:00,18.21,18.23,18.2,18.21,203800.0,6.9105,6.9181,6.9067,6.9105,203800.0
2009-10-30 12:35:00,18.21,18.21,18.2,18.2,64500.0,6.9105,6.9105,6.9067,6.9067,64500.0
2009-10-30 12:40:00,18.2,18.23,18.2,18.21,150000.0,6.9067,6.9181,6.9067,6.9105,150000.0
2009-10-30 12:45:00,18.21,18.21,18.15,18.15,323800.0,6.9105,6.9105,6.8877,6.8877,323800.0
2009-10-30 12:50:00,18.15,18.16,18.14,18.15,165900.0,6.8877,6.8915,6.8839,6.8877,165900.0
2009-10-30 12:55:00,18.15,18.15,18.1,18.12,222200.0,6.8877,6.8877,6.8687,6.8763,222200.0
2009-10-30 13:00:00,18.13,18.13,18.12,18.12,52300.0,6.8801,6.8801,6.8763,6.8763,52300.0
2009-10-30 13:05:00,18.13,18.15,18.13,18.14,135200.0,6.8801,6.8877,6.8801,6.8839,135200.0
2009-10-30 13:10:00,18.13,18.15,18.12,18.14,187700.0,6.8801,6.8877,6.8763,6.8839,187700.0
2009-10-30 13:15:00,18.13,18.15,18.13,18.14,174700.0,6.8801,6.8877,6.8801,6.8839,174700.0
2009-10-30 13:20:00,18.13,18.16,18.12,18.16,128000.0,6.8801,6.8915,6.8763,6.8915,128000.0
2009-10-30 13:25:00,18.15,18.17,18.15,18.17,90400.0,6.8877,6.8953,6.8877,6.8953,90400.0
2009-10-30 13:30:00,18.17,18.17,18.12,18.14,190800.0,6.8953,6.8953,6.8763,6.8839,190800.0
2009-10-30 13:35:00,18.14,18.17,18.14,18.17,66700.0,6.8839,6.8953,6.8839,6.8953,66700.0
2009-10-30 13:40:00,18.16,18.22,18.16,18.21,235700.0,6.8915,6.9143,6.8915,6.9105,235700.0
2009-10-30 13:45:00,18.2,18.22,18.19,18.21,122800.0,6.9067,6.9143,6.9029,6.9105,122800.0
2009-10-30 13:50:00,18.21,18.21,18.18,18.19,90100.0,6.9105,6.9105,6.8991,6.9029,90100.0
2009-10-30 13:55:00,18.18,18.19,18.15,18.18,229600.0,6.8991,6.9029,6.8877,6.8991,229600.0
2009-10-30 14:00:00,18.17,18.2,18.16,18.2,246100.0,6.8953,6.9067,6.8915,6.9067,246100.0
2009-10-30 14:05:00,18.19,18.26,18.18,18.23,454600.0,6.9029,6.9295,6.8991,6.9181,454600.0
2009-10-30 14:10:00,18.23,18.23,18.2,18.22,130600.0,6.9181,6.9181,6.9067,6.9143,130600.0
2009-10-30 14:15:00,18.22,18.23,18.2,18.22,172600.0,6.9143,6.9181,6.9067,6.9143,172600.0
2009-10-30 14:20:00,18.21,18.22,18.2,18.21,62900.0,6.9105,6.9143,6.9067,6.9105,62900.0
2009-10-30 14:25:00,18.21,18.21,18.19,18.19,69700.0,6.9105,6.9105,6.9029,6.9029,69700.0
2009-10-30 14:30:00,18.2,18.2,18.16,18.17,120200.0,6.9067,6.9067,6.8915,6.8953,120200.0
2009-10-30 14:35:00,18.16,18.17,18.13,18.17,123200.0,6.8915,6.8953,6.8801,6.8953,123200.0
2009-10-30 14:40:00,18.17,18.17,18.16,18.16,84000.0,6.8953,6.8953,6.8915,6.8915,84000.0
2009-10-30 14:45:00,18.16,18.17,18.14,18.14,130500.0,6.8915,6.8953,6.8839,6.8839,130500.0
2009-10-30 14:50:00,18.15,18.16,18.12,18.14,175700.0,6.8877,6.8915,6.8763,6.8839,175700.0
2009-10-30 14:55:00,18.15,18.15,18.13,18.13,60700.0,6.8877,6.8877,6.8801,6.8801,60700.0
2009-10-30 15:00:00,18.14,18.14,18.12,18.13,140600.0,6.8839,6.8839,6.8763,6.8801,140600.0
2009-10-30 15:05:00,18.13,18.14,18.1,18.11,329900.0,6.8801,6.8839,6.8687,6.8725,329900.0
2009-10-30 15:10:00,18.1,18.14,18.09,18.14,352900.0,6.8687,6.8839,6.865,6.8839,352900.0
2009-10-30 15:15:00,18.14,18.16,18.13,18.13,200100.0,6.8839,6.8915,6.8801,6.8801,200100.0
2009-10-30 15:20:00,18.13,18.14,18.11,18.13,164700.0,6.8801,6.8839,6.8725,6.8801,164700.0
2009-10-30 15:25:00,18.14,18.14,18.09,18.12,266100.0,6.8839,6.8839,6.865,6.8763,266100.0
2009-10-30 15:30:00,18.11,18.16,18.11,18.15,206400.0,6.8725,6.8915,6.8725,6.8877,206400.0
2009-10-30 15:35:00,18.14,18.16,18.12,18.15,307200.0,6.8839,6.8915,6.8763,6.8877,307200.0
2009-10-30 15:40:00,18.14,18.19,18.14,18.16,289400.0,6.8839,6.9029,6.8839,6.8915,289400.0
2009-10-30 15:45:00,18.16,18.2,18.15,18.19,247800.0,6.8915,6.9067,6.8877,6.9029,247800.0
2009-10-30 15:50:00,18.2,18.2,18.13,18.14,513400.0,6.9067,6.9067,6.8801,6.8839,513400.0
2009-10-30 15:55:00,18.13,18.15,18.11,18.12,658900.0,6.8801,6.8877,6.8725,6.8763,658900.0
2009-11-02 09:30:00,18.09,18.16,18.02,18.03,438100.0,6.865,6.8915,6.8384,6.8422,438100.0
2009-11-02 09:35:00,18.03,18.12,18.02,18.06,200400.0,6.8422,6.8763,6.8384,6.8536,200400.0
2009-11-02 09:40:00,18.06,18.13,18.05,18.12,118400.0,6.8536,6.8801,6.8498,6.8763,118400.0
2009-11-02 09:45:00,18.13,18.19,18.12,18.16,173800.0,6.8801,6.9029,6.8763,6.8915,173800.0
2009-11-02 09:50:00,18.16,18.22,18.15,18.19,144300.0,6.8915,6.9143,6.8877,6.9029,144300.0
2009-11-02 09:55:00,18.19,18.2,18.15,18.17,145500.0,6.9029,6.9067,6.8877,6.8953,145500.0
2009-11-02 10:00:00,18.17,18.22,18.17,18.21,179400.0,6.8953,6.9143,6.8953,6.9105,179400.0
2009-11-02 10:05:00,18.2,18.25,18.2,18.23,324200.0,6.9067,6.9257,6.9067,6.9181,324200.0
2009-11-02 10:10:00,18.23,18.25,18.21,18.23,158300.0,6.9181,6.9257,6.9105,6.9181,158300.0
2009-11-02 10:15:00,18.24,18.28,18.21,18.27,306500.0,6.9219,6.9371,6.9105,6.9333,306500.0
2009-11-02 10:20:00,18.27,18.3,18.27,18.29,267500.0,6.9333,6.9446,6.9333,6.9409,267500.0
2009-11-02 10:25:00,18.29,18.36,18.27,18.36,323600.0,6.9409,6.9674,6.9333,6.9674,323600.0
2009-11-02 10:30:00,18.36,18.36,18.32,18.32,271300.0,6.9674,6.9674,6.9522,6.9522,271300.0
2009-11-02 10:35:00,18.33,18.33,18.32,18.33,58900.0,6.956,6.956,6.9522,6.956,58900.0
2009-11-02 10:40:00,18.33,18.33,18.31,18.33,173200.0,6.956,6.956,6.9484,6.956,173200.0
2009-11-02 10:45:00,18.32,18.33,18.28,18.28,198800.0,6.9522,6.956,6.9371,6.9371,198800.0
2009-11-02 10:50:00,18.28,18.29,18.25,18.25,75400.0,6.9371,6.9409,6.9257,6.9257,75400.0
2009-11-02 10:55:00,18.25,18.26,18.22,18.23,56100.0,6.9257,6.9295,6.9143,6.9181,56100.0
2009-11-02 11:00:00,18.22,18.24,18.2,18.23,176600.0,6.9143,6.9219,6.9067,6.9181,176600.0
2009-11-02 11:05:00,18.24,18.26,18.23,18.25,154400.0,6.9219,6.9295,6.9181,6.9257,154400.0
2009-11-02 11:10:00,18.24,18.27,18.23,18.26,123800.0,6.9219,6.9333,6.9181,6.9295,123800.0
2009-11-02 11:15:00,18.27,18.29,18.26,18.29,56700.0,6.9333,6.9409,6.9295,6.9409,56700.0
2009-11-02 11:20:00,18.28,18.32,18.28,18.32,135800.0,6.9371,6.9522,6.9371,6.9522,135800.0
2009-11-02 11:25:00,18.31,18.32,18.26,18.26,289200.0,6.9484,6.9522,6.9295,6.9295,289200.0
2009-11-02 11:30:00,18.26,18.26,18.23,18.23,143600.0,6.9295,6.9295,6.9181,6.9181,143600.0
2009-11-02 11:35:00,18.23,18.25,18.22,18.23,66000.0,6.9181,6.9257,6.9143,6.9181,66000.0
2009-11-02 11:40:00,18.22,18.27,18.22,18.27,129400.0,6.9143,6.9333,6.9143,6.9333,129400.0
2009-11-02 11:45:00,18.27,18.27,18.24,18.25,50500.0,6.9333,6.9333,6.9219,6.9257,50500.0
2009-11-02 11:50:00,18.25,18.26,18.23,18.25,60400.0,6.9257,6.9295,6.9181,6.9257,60400.0
2009-11-02 11:55:00,18.25,18.26,18.24,18.25,43300.0,6.9257,6.9295,6.9219,6.9257,43300.0
2009-11-02 12:00:00,18.26,18.26,18.23,18.23,64200.0,6.9295,6.9295,6.9181,6.9181,64200.0
2009-11-02 12:05:00,18.23,18.24,18.22,18.22,30300.0,6.9181,6.9219,6.9143,6.9143,30300.0
2009-11-02 12:10:00,18.22,18.24,18.22,18.23,41100.0,6.9143,6.9219,6.9143,6.9181,41100.0
2009-11-02 12:15:00,18.23,18.24,18.2,18.23,97700.0,6.9181,6.9219,6.9067,6.9181,97700.0
2009-11-02 12:20:00,18.24,18.24,18.22,18.24,69500.0,6.9219,6.9219,6.9143,6.9219,69500.0
2009-11-02 12:25:00,18.24,18.24,18.22,18.22,25800.0,6.9219,6.9219,6.9143,6.9143,25800.0
2009-11-02 12:30:00,18.23,18.23,18.21,18.23,84300.0,6.9181,6.9181,6.9105,6.9181,84300.0
2009-11-02 12:35:00,18.22,18.24,18.22,18.24,48700.0,6.9143,6.9219,6.9143,6.9219,48700.0
2009-11-02 12:40:00,18.23,18.24,18.2,18.2,63000.0,6.9181,6.9219,6.9067,6.9067,63000.0
2009-11-02 12:45:00,18.2,18.21,18.2,18.2,21500.0,6.9067,6.9105,6.9067,6.9067,21500.0
2009-11-02 12:50:00,18.2,18.21,18.15,18.16,208900.0,6.9067,6.9105,6.8877,6.8915,208900.0
2009-11-02 12:55:00,18.15,18.21,18.15,18.2,213600.0,6.8877,6.9105,6.8877,6.9067,213600.0
2009-11-02 13:00:00,18.2,18.25,18.18,18.24,172700.0,6.9067,6.9257,6.8991,6.9219,172700.0
2009-11-02 13:05:00,18.25,18.26,18.23,18.26,130900.0,6.9257,6.9295,6.9181,6.9295,130900.0
2009-11-02 13:10:00,18.26,18.26,18.22,18.25,130200.0,6.9295,6.9295,6.9143,6.9257,130200.0
2009-11-02 13:15:00,18.25,18.25,18.22,18.23,86500.0,6.9257,6.9257,6.9143,6.9181,86500.0
2009-11-02 13:20:00,18.24,18.25,18.22,18.22,74300.0,6.9219,6.9257,6.9143,6.9143,74300.0
2009-11-02 13:25:00,18.22,18.23,18.22,18.23,49300.0,6.9143,6.9181,6.9143,6.9181,49300.0
2009-11-02 13:30:00,18.22,18.25,18.22,18.23,99000.0,6.9143,6.9257,6.9143,6.9181,99000.0
2009-11-02 13:35:00,18.22,18.23,18.21,18.23,59300.0,6.9143,6.9181,6.9105,6.9181,59300.0
2009-11-02 13:40:00,18.22,18.23,18.21,18.22,34900.0,6.9143,6.9181,6.9105,6.9143,34900.0
2009-11-02 13:45:00,18.21,18.22,18.21,18.22,33500.0,6.9105,6.9143,6.9105,6.9143,33500.0
2009-11-02 13:50:00,18.21,18.24,18.2,18.22,196700.0,6.9105,6.9219,6.9067,6.9143,196700.0
2009-11-02 13:55:00,18.22,18.24,18.22,18.22,82700.0,6.9143,6.9219,6.9143,6.9143,82700.0
2009-11-02 14:00:00,18.23,18.25,18.22,18.22,137300.0,6.9181,6.9257,6.9143,6.9143,137300.0
2009-11-02 14:05:00,18.22,18.23,18.18,18.2,149200.0,6.9143,6.9181,6.8991,6.9067,149200.0
2009-11-02 14:10:00,18.21,18.23,18.2,18.2,125900.0,6.9105,6.9181,6.9067,6.9067,125900.0
2009-11-02 14:15:00,18.19,18.21,18.18,18.18,73900.0,6.9029,6.9105,6.8991,6.8991,73900.0
2009-11-02 14:20:00,18.18,18.21,18.18,18.21,96300.0,6.8991,6.9105,6.8991,6.9105,96300.0
2009-11-02 14:25:00,18.2,18.24,18.2,18.23,97800.0,6.9067,6.9219,6.9067,6.9181,97800.0
2009-11-02 14:30:00,18.24,18.25,18.23,18.24,121100.0,6.9219,6.9257,6.9181,6.9219,121100.0
2009-11-02 14:35:00,18.25,18.25,18.23,18.23,143000.0,6.9257,6.9257,6.9181,6.9181,143000.0
2009-11-02 14:40:00,18.23,18.28,18.23,18.25,247300.0,6.9181,6.9371,6.9181,6.9257,247300.0
2009-11-02 14:45:00,18.25,18.29,18.25,18.25,303900.0,6.9257,6.9409,6.9257,6.9257,303900.0
2009-11-02 14:50:00,18.25,18.27,18.24,18.24,83200.0,6.9257,6.9333,6.9219,6.9219,83200.0
2009-11-02 14:55:00,18.24,18.25,18.2,18.21,121800.0,6.9219,6.9257,6.9067,6.9105,121800.0
2009-11-02 15:00:00,18.22,18.26,18.21,18.26,190300.0,6.9143,6.9295,6.9105,6.9295,190300.0
2009-11-02 15:05:00,18.26,18.26,18.24,18.25,74900.0,6.9295,6.9295,6.9219,6.9257,74900.0
2009-11-02 15:10:00,18.25,18.27,18.24,18.27,102100.0,6.9257,6.9333,6.9219,6.9333,102100.0
2009-11-02 15:15:00,18.26,18.27,18.23,18.23,95300.0,6.9295,6.9333,6.9181,6.9181,95300.0
2009-11-02 15:20:00,18.23,18.24,18.22,18.22,109600.0,6.9181,6.9219,6.9143,6.9143,109600.0
2009-11-02 15:25:00,18.23,18.25,18.22,18.25,89000.0,6.9181,6.9257,6.9143,6.9257,89000.0
2009-11-02 15:30:00,18.25,18.29,18.24,18.29,139500.0,6.9257,6.9409,6.9219,6.9409,139500.0
2009-11-02 15:35:00,18.29,18.3,18.28,18.3,136900.0,6.9409,6.9446,6.9371,6.9446,136900.0
2009-11-02 15:40:00,18.3,18.3,18.29,18.3,93700.0,6.9446,6.9446,6.9409,6.9446,93700.0
2009-11-02 15:45:00,18.29,18.3,18.25,18.27,284100.0,6.9409,6.9446,6.9257,6.9333,284100.0
2009-11-02 15:50:00,18.27,18.3,18.26,18.29,190000.0,6.9333,6.9446,6.9295,6.9409,190000.0
2009-11-02 15:55:00,18.28,18.3,18.27,18.3,419000.0,6.9371,6.9446,6.9333,6.9446,419000.0
2009-11-03 09:30:00,18.27,18.31,18.17,18.21,257100.0,6.9333,6.9484,6.8953,6.9105,257100.0
2009-11-03 09:35:00,18.2,18.28,18.2,18.24,155600.0,6.9067,6.9371,6.9067,6.9219,155600.0
2009-11-03 09:40:00,18.25,18.33,18.23,18.31,334300.0,6.9257,6.956,6.9181,6.9484,334300.0
2009-11-03 09:45:00,18.31,18.33,18.3,18.3,209500.0,6.9484,6.956,6.9446,6.9446,209500.0
2009-11-03 09:50:00,18.3,18.37,18.3,18.37,250100.0,6.9446,6.9712,6.9446,6.9712,250100.0
2009-11-03 09:55:00,18.36,18.39,18.34,18.36,226100.0,6.9674,6.9788,6.9598,6.9674,226100.0
2009-11-03 10:00:00,18.36,18.38,18.33,18.36,247100.0,6.9674,6.975,6.956,6.9674,247100.0
2009-11-03 10:05:00,18.36,18.39,18.35,18.39,261800.0,6.9674,6.9788,6.9636,6.9788,261800.0
2009-11-03 10:10:00,18.39,18.41,18.35,18.35,230900.0,6.9788,6.9864,6.9636,6.9636,230900.0
2009-11-03 10:15:00,18.35,18.37,18.32,18.35,189300.0,6.9636,6.9712,6.9522,6.9636,189300.0
2009-11-03 10:20:00,18.35,18.37,18.33,18.34,251100.0,6.9636,6.9712,6.956,6.9598,251100.0
2009-11-03 10:25:00,18.34,18.36,18.31,18.33,142500.0,6.9598,6.9674,6.9484,6.956,142500.0
2009-11-03 10:30:00,18.32,18.38,18.31,18.37,200400.0,6.9522,6.975,6.9484,6.9712,200400.0
2009-11-03 10:35:00,18.36,18.37,18.32,18.33,88700.0,6.9674,6.9712,6.9522,6.956,88700.0
2009-11-03 10:40:00,18.33,18.35,18.31,18.35,182600.0,6.956,6.9636,6.9484,6.9636,182600.0
2009-11-03 10:45:00,18.35,18.38,18.32,18.37,166500.0,6.9636,6.975,6.9522,6.9712,166500.0
2009-11-03 10:50:00,18.37,18.37,18.34,18.37,83800.0,6.9712,6.9712,6.9598,6.9712,83800.0
2009-11-03 10:55:00,18.36,18.38,18.32,18.33,184900.0,6.9674,6.975,6.9522,6.956,184900.0
2009-11-03 11:00:00,18.32,18.33,18.29,18.29,322600.0,6.9522,6.956,6.9409,6.9409,322600.0
2009-11-03 11:05:00,18.29,18.3,18.25,18.27,339700.0,6.9409,6.9446,6.9257,6.9333,339700.0
2009-11-03 11:10:00,18.28,18.32,18.28,18.3,228300.0,6.9371,6.9522,6.9371,6.9446,228300.0
2009-11-03 11:15:00,18.31,18.32,18.3,18.32,166500.0,6.9484,6.9522,6.9446,6.9522,166500.0
2009-11-03 11:20:00,18.31,18.32,18.3,18.3,163600.0,6.9484,6.9522,6.9446,6.9446,163600.0
2009-11-03 11:25:00,18.3,18.31,18.3,18.31,80900.0,6.9446,6.9484,6.9446,6.9484,80900.0
2009-11-03 11:30:00,18.3,18.32,18.3,18.32,290600.0,6.9446,6.9522,6.9446,6.9522,290600.0
2009-11-03 11:35:00,18.31,18.32,18.3,18.3,129200.0,6.9484,6.9522,6.9446,6.9446,129200.0
2009-11-03 11:40:00,18.3,18.31,18.29,18.3,154800.0,6.9446,6.9484,6.9409,6.9446,154800.0
2009-11-03 11:45:00,18.3,18.32,18.3,18.31,77800.0,6.9446,6.9522,6.9446,6.9484,77800.0
2009-11-03 11:50:00,18.31,18.32,18.27,18.3,205300.0,6.9484,6.9522,6.9333,6.9446,205300.0
2009-11-03 11:55:00,18.3,18.32,18.29,18.3,189800.0,6.9446,6.9522,6.9409,6.9446,189800.0
2009-11-03 12:00:00,18.3,18.32,18.3,18.32,50500.0,6.9446,6.9522,6.9446,6.9522,50500.0
2009-11-03 12:05:00,18.31,18.32,18.3,18.31,64500.0,6.9484,6.9522,6.9446,6.9484,64500.0
2009-11-03 12:10:00,18.32,18.32,18.31,18.31,41700.0,6.9522,6.9522,6.9484,6.9484,41700.0
2009-11-03 12:15:00,18.32,18.32,18.3,18.3,46400.0,6.9522,6.9522,6.9446,6.9446,46400.0
2009-11-03 12:20:00,18.31,18.32,18.3,18.31,94900.0,6.9484,6.9522,6.9446,6.9484,94900.0
2009-11-03 12:25:00,18.32,18.32,18.3,18.32,169100.0,6.9522,6.9522,6.9446,6.9522,169100.0
2009-11-03 12:30:00,18.31,18.36,18.31,18.36,210300.0,6.9484,6.9674,6.9484,6.9674,210300.0
2009-11-03 12:35:00,18.35,18.41,18.35,18.4,208900.0,6.9636,6.9864,6.9636,6.9826,208900.0
2009-11-03 12:40:00,18.4,18.4,18.37,18.37,54600.0,6.9826,6.9826,6.9712,6.9712,54600.0
2009-11-03 12:45:00,18.37,18.38,18.34,18.37,105900.0,6.9712,6.975,6.9598,6.9712,105900.0
2009-11-03 12:50:00,18.37,18.4,18.37,18.38,167000.0,6.9712,6.9826,6.9712,6.975,167000.0
2009-11-03 12:55:00,18.38,18.38,18.37,18.37,66300.0,6.975,6.975,6.9712,6.9712,66300.0
2009-11-03 13:00:00,18.37,18.4,18.37,18.39,117500.0,6.9712,6.9826,6.9712,6.9788,117500.0
2009-11-03 13:05:00,18.4,18.4,18.37,18.37,141500.0,6.9826,6.9826,6.9712,6.9712,141500.0
2009-11-03 13:10:00,18.38,18.39,18.37,18.39,131500.0,6.975,6.9788,6.9712,6.9788,131500.0
2009-11-03 13:15:00,18.39,18.4,18.38,18.39,251300.0,6.9788,6.9826,6.975,6.9788,251300.0
2009-11-03 13:20:00,18.38,18.42,18.38,18.39,190900.0,6.975,6.9902,6.975,6.9788,190900.0
2009-11-03 13:25:00,18.39,18.41,18.37,18.41,156800.0,6.9788,6.9864,6.9712,6.9864,156800.0
2009-11-03 13:30:00,18.4,18.42,18.4,18.41,86800.0,6.9826,6.9902,6.9826,6.9864,86800.0
2009-11-03 13:35:00,18.41,18.43,18.39,18.41,197300.0,6.9864,6.994,6.9788,6.9864,197300.0
2009-11-03 13:40:00,18.4,18.44,18.4,18.43,159800.0,6.9826,6.9978,6.9826,6.994,159800.0
2009-11-03 13:45:00,18.43,18.44,18.4,18.43,209100.0,6.994,6.9978,6.9826,6.994,209100.0
2009-11-03 13:50:00,18.42,18.44,18.42,18.42,112600.0,6.9902,6.9978,6.9902,6.9902,112600.0
2009-11-03 13:55:00,18.42,18.43,18.41,18.42,91000.0,6.9902,6.994,6.9864,6.9902,91000.0
2009-11-03 14:00:00,18.42,18.43,18.41,18.41,72600.0,6.9902,6.994,6.9864,6.9864,72600.0
2009-11-03 14:05:00,18.42,18.42,18.41,18.42,46900.0,6.9902,6.9902,6.9864,6.9902,46900.0
2009-11-03 14:10:00,18.41,18.42,18.4,18.41,75400.0,6.9864,6.9902,6.9826,6.9864,75400.0
2009-11-03 14:15:00,18.41,18.41,18.4,18.4,31900.0,6.9864,6.9864,6.9826,6.9826,31900.0
2009-11-03 14:20:00,18.4,18.41,18.37,18.38,139600.0,6.9826,6.9864,6.9712,6.975,139600.0
2009-11-03 14:25:00,18.37,18.4,18.37,18.37,112000.0,6.9712,6.9826,6.9712,6.9712,112000.0
2009-11-03 14:30:00,18.37,18.4,18.37,18.4,109300.0,6.9712,6.9826,6.9712,6.9826,109300.0
2009-11-03 14:35:00,18.4,18.4,18.38,18.38,89300.0,6.9826,6.9826,6.975,6.975,89300.0
2009-11-03 14:40:00,18.38,18.4,18.38,18.39,87000.0,6.975,6.9826,6.975,6.9788,87000.0
2009-11-03 14:45:00,18.4,18.41,18.38,18.41,145000.0,6.9826,6.9864,6.975,6.9864,145000.0
2009-11-03 14:50:00,18.4,18.41,18.38,18.39,119200.0,6.9826,6.9864,6.975,6.9788,119200.0
2009-11-03 14:55:00,18.39,18.4,18.37,18.37,208600.0,6.9788,6.9826,6.9712,6.9712,208600.0
2009-11-03 15:00:00,18.37,18.4,18.35,18.35,199700.0,6.9712,6.9826,6.9636,6.9636,199700.0
2009-11-03 15:05:00,18.35,18.37,18.35,18.36,131100.0,6.9636,6.9712,6.9636,6.9674,131100.0
2009-11-03 15:10:00,18.36,18.37,18.35,18.35,166700.0,6.9674,6.9712,6.9636,6.9636,166700.0
2009-11-03 15:15:00,18.35,18.37,18.35,18.36,225700.0,6.9636,6.9712,6.9636,6.9674,225700.0
2009-11-03 15:20:00,18.36,18.39,18.36,18.38,230200.0,6.9674,6.9788,6.9674,6.975,230200.0
2009-11-03 15:25:00,18.38,18.38,18.35,18.35,179700.0,6.975,6.975,6.9636,6.9636,179700.0
2009-11-03 15:30:00,18.35,18.41,18.35,18.41,230900.0,6.9636,6.9864,6.9636,6.9864,230900.0
2009-11-03 15:35:00,18.4,18.44,18.4,18.43,350800.0,6.9826,6.9978,6.9826,6.994,350800.0
2009-11-03 15:40:00,18.44,18.44,18.41,18.41,370500.0,6.9978,6.9978,6.9864,6.9864,370500.0
2009-11-03 15:45:00,18.41,18.45,18.41,18.45,363900.0,6.9864,7.0016,6.9864,7.0016,363900.0
2009-11-03 15:50:00,18.44,18.47,18.43,18.47,634000.0,6.9978,7.0092,6.994,7.0092,634000.0
2009-11-03 15:55:00,18.47,18.47,18.43,18.45,964700.0,7.0092,7.0092,6.994,7.0016,964700.0
2009-11-04 09:30:00,18.46,18.49,18.41,18.43,327400.0,7.0054,7.0168,6.9864,6.994,327400.0
2009-11-04 09:35:00,18.43,18.44,18.39,18.4,211600.0,6.994,6.9978,6.9788,6.9826,211600.0
2009-11-04 09:40:00,18.39,18.42,18.38,18.4,159900.0,6.9788,6.9902,6.975,6.9826,159900.0
2009-11-04 09:45:00,18.41,18.41,18.39,18.4,226500.0,6.9864,6.9864,6.9788,6.9826,226500.0
2009-11-04 09:50:00,18.4,18.42,18.4,18.41,242600.0,6.9826,6.9902,6.9826,6.9864,242600.0
2009-11-04 09:55:00,18.41,18.42,18.41,18.41,134700.0,6.9864,6.9902,6.9864,6.9864,134700.0
2009-11-04 10:00:00,18.42,18.47,18.4,18.42,632200.0,6.9902,7.0092,6.9826,6.9902,632200.0
2009-11-04 10:05:00,18.42,18.45,18.41,18.45,222500.0,6.9902,7.0016,6.9864,7.0016,222500.0
2009-11-04 10:10:00,18.44,18.45,18.43,18.44,93700.0,6.9978,7.0016,6.994,6.9978,93700.0
2009-11-04 10:15:00,18.45,18.47,18.44,18.46,137800.0,7.0016,7.0092,6.9978,7.0054,137800.0
2009-11-04 10:20:00,18.46,18.48,18.46,18.46,271900.0,7.0054,7.013,7.0054,7.0054,271900.0
2009-11-04 10:25:00,18.46,18.47,18.45,18.45,167000.0,7.0054,7.0092,7.0016,7.0016,167000.0
2009-11-04 10:30:00,18.45,18.48,18.45,18.46,116200.0,7.0016,7.013,7.0016,7.0054,116200.0
2009-11-04 10:35:00,18.46,18.47,18.46,18.47,226800.0,7.0054,7.0092,7.0054,7.0092,226800.0
2009-11-04 10:40:00,18.47,18.49,18.46,18.49,198500.0,7.0092,7.0168,7.0054,7.0168,198500.0
2009-11-04 10:45:00,18.49,18.5,18.48,18.5,61900.0,7.0168,7.0205,7.013,7.0205,61900.0
2009-11-04 10:50:00,18.5,18.5,18.49,18.5,72000.0,7.0205,7.0205,7.0168,7.0205,72000.0
2009-11-04 10:55:00,18.5,18.53,18.49,18.51,289500.0,7.0205,7.0319,7.0168,7.0243,289500.0
2009-11-04 11:00:00,18.5,18.52,18.5,18.51,178800.0,7.0205,7.0281,7.0205,7.0243,178800.0
2009-11-04 11:05:00,18.5,18.51,18.5,18.51,52800.0,7.0205,7.0243,7.0205,7.0243,52800.0
2009-11-04 11:10:00,18.51,18.51,18.5,18.5,42700.0,7.0243,7.0243,7.0205,7.0205,42700.0
2009-11-04 11:15:00,18.51,18.52,18.5,18.51,262500.0,7.0243,7.0281,7.0205,7.0243,262500.0
2009-11-04 11:20:00,18.52,18.52,18.5,18.51,265100.0,7.0281,7.0281,7.0205,7.0243,265100.0
2009-11-04 11:25:00,18.51,18.51,18.49,18.49,200800.0,7.0243,7.0243,7.0168,7.0168,200800.0
2009-11-04 11:30:00,18.5,18.5,18.48,18.49,125100.0,7.0205,7.0205,7.013,7.0168,125100.0
2009-11-04 11:35:00,18.5,18.5,18.49,18.5,101800.0,7.0205,7.0205,7.0168,7.0205,101800.0
2009-11-04 11:40:00,18.5,18.5,18.49,18.49,53000.0,7.0205,7.0205,7.0168,7.0168,53000.0
2009-11-04 11:45:00,18.49,18.5,18.49,18.5,35400.0,7.0168,7.0205,7.0168,7.0205,35400.0
2009-11-04 11:50:00,18.49,18.5,18.48,18.49,156800.0,7.0168,7.0205,7.013,7.0168,156800.0
2009-11-04 11:55:00,18.49,18.5,18.48,18.49,66200.0,7.0168,7.0205,7.013,7.0168,66200.0
2009-11-04 12:00:00,18.48,18.5,18.48,18.49,42400.0,7.013,7.0205,7.013,7.0168,42400.0
2009-11-04 12:05:00,18.49,18.51,18.49,18.5,77100.0,7.0168,7.0243,7.0168,7.0205,77100.0
2009-11-04 12:10:00,18.51,18.52,18.49,18.49,187500.0,7.0243,7.0281,7.0168,7.0168,187500.0
2009-11-04 12:15:00,18.5,18.51,18.49,18.51,31300.0,7.0205,7.0243,7.0168,7.0243,31300.0
2009-11-04 12:20:00,18.51,18.53,18.5,18.53,57500.0,7.0243,7.0319,7.0205,7.0319,57500.0
2009-11-04 12:25:00,18.52,18.54,18.52,18.53,101500.0,7.0281,7.0357,7.0281,7.0319,101500.0
2009-11-04 12:30:00,18.54,18.54,18.53,18.54,86300.0,7.0357,7.0357,7.0319,7.0357,86300.0
2009-11-04 12:35:00,18.54,18.55,18.53,18.54,147800.0,7.0357,7.0395,7.0319,7.0357,147800.0
2009-11-04 12:40:00,18.54,18.57,18.54,18.56,315100.0,7.0357,7.0471,7.0357,7.0433,315100.0
2009-11-04 12:45:00,18.56,18.57,18.56,18.57,88200.0,7.0433,7.0471,7.0433,7.0471,88200.0
2009-11-04 12:50:00,18.56,18.57,18.56,18.56,37800.0,7.0433,7.0471,7.0433,7.0433,37800.0
2009-11-04 12:55:00,18.57,18.57,18.56,18.57,63600.0,7.0471,7.0471,7.0433,7.0471,63600.0
2009-11-04 13:00:00,18.56,18.57,18.56,18.56,32400.0,7.0433,7.0471,7.0433,7.0433,32400.0
2009-11-04 13:05:00,18.56,18.57,18.56,18.57,46900.0,7.0433,7.0471,7.0433,7.0471,46900.0
2009-11-04 13:10:00,18.56,18.57,18.56,18.56,69100.0,7.0433,7.0471,7.0433,7.0433,69100.0
2009-11-04 13:15:00,18.57,18.58,18.56,18.58,126300.0,7.0471,7.0509,7.0433,7.0509,126300.0
2009-11-04 13:20:00,18.58,18.59,18.57,18.58,120000.0,7.0509,7.0547,7.0471,7.0509,120000.0
2009-11-04 13:25:00,18.58,18.61,18.58,18.61,236800.0,7.0509,7.0623,7.0509,7.0623,236800.0
2009-11-04 13:30:00,18.61,18.64,18.6,18.64,483500.0,7.0623,7.0737,7.0585,7.0737,483500.0
2009-11-04 13:35:00,18.63,18.64,18.63,18.64,67600.0,7.0699,7.0737,7.0699,7.0737,67600.0
2009-11-04 13:40:00,18.64,18.64,18.63,18.64,157000.0,7.0737,7.0737,7.0699,7.0737,157000.0
2009-11-04 13:45:00,18.64,18.65,18.63,18.65,187900.0,7.0737,7.0775,7.0699,7.0775,187900.0
2009-11-04 13:50:00,18.64,18.65,18.64,18.65,94800.0,7.0737,7.0775,7.0737,7.0775,94800.0
2009-11-04 13:55:00,18.65,18.65,18.62,18.63,202700.0,7.0775,7.0775,7.0661,7.0699,202700.0
2009-11-04 14:00:00,18.62,18.63,18.57,18.6,300300.0,7.0661,7.0699,7.0471,7.0585,300300.0
2009-11-04 14:05:00,18.6,18.61,18.55,18.57,278500.0,7.0585,7.0623,7.0395,7.0471,278500.0
2009-11-04 14:10:00,18.57,18.58,18.57,18.57,28100.0,7.0471,7.0509,7.0471,7.0471,28100.0
2009-11-04 14:15:00,18.57,18.65,18.55,18.56,258700.0,7.0471,7.0775,7.0395,7.0433,258700.0
2009-11-04 14:20:00,18.56,18.61,18.55,18.57,205200.0,7.0433,7.0623,7.0395,7.0471,205200.0
2009-11-04 14:25:00,18.57,18.57,18.51,18.51,289700.0,7.0471,7.0471,7.0243,7.0243,289700.0
2009-11-04 14:30:00,18.51,18.6,18.51,18.56,352500.0,7.0243,7.0585,7.0243,7.0433,352500.0
2009-11-04 14:35:00,18.56,18.59,18.54,18.58,257600.0,7.0433,7.0547,7.0357,7.0509,257600.0
2009-11-04 14:40:00,18.58,18.62,18.58,18.6,385200.0,7.0509,7.0661,7.0509,7.0585,385200.0
2009-11-04 14:45:00,18.6,18.62,18.6,18.61,171200.0,7.0585,7.0661,7.0585,7.0623,171200.0
2009-11-04 14:50:00,18.62,18.63,18.61,18.62,128000.0,7.0661,7.0699,7.0623,7.0661,128000.0
2009-11-04 14:55:00,18.62,18.63,18.59,18.6,271600.0,7.0661,7.0699,7.0547,7.0585,271600.0
2009-11-04 15:00:00,18.6,18.61,18.59,18.6,120100.0,7.0585,7.0623,7.0547,7.0585,120100.0
2009-11-04 15:05:00,18.6,18.6,18.59,18.6,87000.0,7.0585,7.0585,7.0547,7.0585,87000.0
2009-11-04 15:10:00,18.59,18.61,18.59,18.61,231400.0,7.0547,7.0623,7.0547,7.0623,231400.0
2009-11-04 15:15:00,18.61,18.61,18.59,18.59,177200.0,7.0623,7.0623,7.0547,7.0547,177200.0
2009-11-04 15:20:00,18.59,18.6,18.59,18.59,51100.0,7.0547,7.0585,7.0547,7.0547,51100.0
2009-11-04 15:25:00,18.59,18.61,18.59,18.61,192000.0,7.0547,7.0623,7.0547,7.0623,192000.0
2009-11-04 15:30:00,18.61,18.61,18.54,18.55,324400.0,7.0623,7.0623,7.0357,7.0395,324400.0
2009-11-04 15:35:00,18.55,18.56,18.53,18.54,298500.0,7.0395,7.0433,7.0319,7.0357,298500.0
2009-11-04 15:40:00,18.54,18.55,18.5,18.51,239300.0,7.0357,7.0395,7.0205,7.0243,239300.0
2009-11-04 15:45:00,18.51,18.52,18.5,18.5,462500.0,7.0243,7.0281,7.0205,7.0205,462500.0
2009-11-04 15:50:00,18.5,18.51,18.46,18.48,634200.0,7.0205,7.0243,7.0054,7.013,634200.0
2009-11-04 15:55:00,18.48,18.49,18.46,18.47,724800.0,7.013,7.0168,7.0054,7.0092,724800.0
2009-11-05 09:30:00,18.58,18.6,18.47,18.59,637900.0,7.0509,7.0585,7.0092,7.0547,637900.0
2009-11-05 09:35:00,18.58,18.61,18.55,18.55,535300.0,7.0509,7.0623,7.0395,7.0395,535300.0
2009-11-05 09:40:00,18.55,18.65,18.55,18.64,203700.0,7.0395,7.0775,7.0395,7.0737,203700.0
2009-11-05 09:45:00,18.64,18.65,18.57,18.63,295600.0,7.0737,7.0775,7.0471,7.0699,295600.0
2009-11-05 09:50:00,18.63,18.64,18.59,18.62,253200.0,7.0699,7.0737,7.0547,7.0661,253200.0
2009-11-05 09:55:00,18.62,18.64,18.61,18.63,106000.0,7.0661,7.0737,7.0623,7.0699,106000.0
2009-11-05 10:00:00,18.64,18.67,18.63,18.65,252000.0,7.0737,7.0851,7.0699,7.0775,252000.0
2009-11-05 10:05:00,18.66,18.66,18.61,18.62,250300.0,7.0813,7.0813,7.0623,7.0661,250300.0
2009-11-05 10:10:00,18.62,18.64,18.62,18.63,98400.0,7.0661,7.0737,7.0661,7.0699,98400.0
2009-11-05 10:15:00,18.63,18.64,18.62,18.64,251300.0,7.0699,7.0737,7.0661,7.0737,251300.0
2009-11-05 10:20:00,18.64,18.65,18.63,18.65,364100.0,7.0737,7.0775,7.0699,7.0775,364100.0
2009-11-05 10:25:00,18.65,18.66,18.63,18.66,144000.0,7.0775,7.0813,7.0699,7.0813,144000.0
2009-11-05 10:30:00,18.66,18.66,18.63,18.64,232400.0,7.0813,7.0813,7.0699,7.0737,232400.0
2009-11-05 10:35:00,18.63,18.68,18.63,18.65,192000.0,7.0699,7.0889,7.0699,7.0775,192000.0
2009-11-05 10:40:00,18.65,18.67,18.65,18.67,47900.0,7.0775,7.0851,7.0775,7.0851,47900.0
2009-11-05 10:45:00,18.67,18.69,18.65,18.68,215900.0,7.0851,7.0926,7.0775,7.0889,215900.0
2009-11-05 10:50:00,18.69,18.69,18.68,18.69,184000.0,7.0926,7.0926,7.0889,7.0926,184000.0
2009-11-05 10:55:00,18.69,18.7,18.68,18.7,230300.0,7.0926,7.0964,7.0889,7.0964,230300.0
2009-11-05 11:00:00,18.7,18.73,18.69,18.73,257300.0,7.0964,7.1078,7.0926,7.1078,257300.0
2009-11-05 11:05:00,18.73,18.73,18.71,18.73,198400.0,7.1078,7.1078,7.1002,7.1078,198400.0
2009-11-05 11:10:00,18.73,18.73,18.69,18.72,414200.0,7.1078,7.1078,7.0926,7.104,414200.0
2009-11-05 11:15:00,18.72,18.72,18.7,18.72,156000.0,7.104,7.104,7.0964,7.104,156000.0
2009-11-05 11:20:00,18.72,18.72,18.68,18.71,251600.0,7.104,7.104,7.0889,7.1002,251600.0
2009-11-05 11:25:00,18.71,18.73,18.7,18.73,420300.0,7.1002,7.1078,7.0964,7.1078,420300.0
2009-11-05 11:30:00,18.73,18.73,18.72,18.72,53900.0,7.1078,7.1078,7.104,7.104,53900.0
2009-11-05 11:35:00,18.73,18.73,18.7,18.71,76800.0,7.1078,7.1078,7.0964,7.1002,76800.0
2009-11-05 11:40:00,18.7,18.71,18.69,18.69,110600.0,7.0964,7.1002,7.0926,7.0926,110600.0
2009-11-05 11:45:00,18.7,18.72,18.67,18.7,279800.0,7.0964,7.104,7.0851,7.0964,279800.0
2009-11-05 11:50:00,18.7,18.71,18.67,18.71,446000.0,7.0964,7.1002,7.0851,7.1002,446000.0
2009-11-05 11:55:00,18.71,18.71,18.68,18.68,323500.0,7.1002,7.1002,7.0889,7.0889,323500.0
2009-11-05 12:00:00,18.69,18.69,18.67,18.67,38900.0,7.0926,7.0926,7.0851,7.0851,38900.0
2009-11-05 12:05:00,18.67,18.68,18.66,18.68,138700.0,7.0851,7.0889,7.0813,7.0889,138700.0
2009-11-05 12:10:00,18.68,18.7,18.66,18.69,150800.0,7.0889,7.0964,7.0813,7.0926,150800.0
2009-11-05 12:15:00,18.69,18.7,18.68,18.7,42700.0,7.0926,7.0964,7.0889,7.0964,42700.0
2009-11-05 12:20:00,18.7,18.7,18.69,18.7,212400.0,7.0964,7.0964,7.0926,7.0964,212400.0
2009-11-05 12:25:00,18.69,18.7,18.69,18.7,42400.0,7.0926,7.0964,7.0926,7.0964,42400.0
2009-11-05 12:30:00,18.69,18.7,18.69,18.7,98900.0,7.0926,7.0964,7.0926,7.0964,98900.0
2009-11-05 12:35:00,18.69,18.7,18.69,18.7,35000.0,7.0926,7.0964,7.0926,7.0964,35000.0
2009-11-05 12:40:00,18.7,18.7,18.69,18.7,39400.0,7.0964,7.0964,7.0926,7.0964,39400.0
2009-11-05 12:45:00,18.69,18.72,18.69,18.71,114500.0,7.0926,7.104,7.0926,7.1002,114500.0
2009-11-05 12:50:00,18.71,18.71,18.68,18.7,169600.0,7.1002,7.1002,7.0889,7.0964,169600.0
2009-11-05 12:55:00,18.7,18.72,18.69,18.71,79500.0,7.0964,7.104,7.0926,7.1002,79500.0
2009-11-05 13:00:00,18.72,18.72,18.71,18.72,43100.0,7.104,7.104,7.1002,7.104,43100.0
2009-11-05 13:05:00,18.72,18.72,18.7,18.7,61000.0,7.104,7.104,7.0964,7.0964,61000.0
2009-11-05 13:10:00,18.7,18.71,18.69,18.69,68100.0,7.0964,7.1002,7.0926,7.0926,68100.0
2009-11-05 13:15:00,18.69,18.7,18.68,18.69,43600.0,7.0926,7.0964,7.0889,7.0926,43600.0
2009-11-05 13:20:00,18.69,18.69,18.68,18.68,38200.0,7.0926,7.0926,7.0889,7.0889,38200.0
2009-11-05 13:25:00,18.69,18.71,18.68,18.7,144300.0,7.0926,7.1002,7.0889,7.0964,144300.0
2009-11-05 13:30:00,18.71,18.71,18.7,18.7,50900.0,7.1002,7.1002,7.0964,7.0964,50900.0
2009-11-05 13:35:00,18.71,18.71,18.7,18.71,54500.0,7.1002,7.1002,7.0964,7.1002,54500.0
2009-11-05 13:40:00,18.71,18.71,18.7,18.71,66200.0,7.1002,7.1002,7.0964,7.1002,66200.0
2009-11-05 13:45:00,18.7,18.72,18.7,18.71,114300.0,7.0964,7.104,7.0964,7.1002,114300.0
2009-11-05 13:50:00,18.72,18.72,18.69,18.69,153000.0,7.104,7.104,7.0926,7.0926,153000.0
2009-11-05 13:55:00,18.69,18.7,18.69,18.69,49500.0,7.0926,7.0964,7.0926,7.0926,49500.0
2009-11-05 14:00:00,18.69,18.7,18.68,18.69,188700.0,7.0926,7.0964,7.0889,7.0926,188700.0
2009-11-05 14:05:00,18.7,18.7,18.65,18.66,329300.0,7.0964,7.0964,7.0775,7.0813,329300.0
2009-11-05 14:10:00,18.65,18.69,18.65,18.68,114200.0,7.0775,7.0926,7.0775,7.0889,114200.0
2009-11-05 14:15:00,18.67,18.7,18.67,18.69,252800.0,7.0851,7.0964,7.0851,7.0926,252800.0
2009-11-05 14:20:00,18.69,18.7,18.66,18.66,293000.0,7.0926,7.0964,7.0813,7.0813,293000.0
2009-11-05 14:25:00,18.67,18.67,18.64,18.64,227800.0,7.0851,7.0851,7.0737,7.0737,227800.0
2009-11-05 14:30:00,18.65,18.65,18.64,18.65,11300.0,7.0775,7.0775,7.0737,7.0775,11300.0
2009-11-05 14:35:00,18.64,18.65,18.63,18.64,40700.0,7.0737,7.0775,7.0699,7.0737,40700.0
2009-11-05 14:40:00,18.64,18.65,18.63,18.65,64300.0,7.0737,7.0775,7.0699,7.0775,64300.0
2009-11-05 14:45:00,18.65,18.67,18.64,18.67,220600.0,7.0775,7.0851,7.0737,7.0851,220600.0
2009-11-05 14:50:00,18.67,18.69,18.66,18.69,205900.0,7.0851,7.0926,7.0813,7.0926,205900.0
2009-11-05 14:55:00,18.69,18.7,18.68,18.69,342600.0,7.0926,7.0964,7.0889,7.0926,342600.0
2009-11-05 15:00:00,18.69,18.7,18.69,18.69,69900.0,7.0926,7.0964,7.0926,7.0926,69900.0
2009-11-05 15:05:00,18.7,18.7,18.68,18.68,158500.0,7.0964,7.0964,7.0889,7.0889,158500.0
2009-11-05 15:10:00,18.68,18.69,18.67,18.69,436800.0,7.0889,7.0926,7.0851,7.0926,436800.0
2009-11-05 15:15:00,18.68,18.7,18.68,18.7,112700.0,7.0889,7.0964,7.0889,7.0964,112700.0
2009-11-05 15:20:00,18.7,18.7,18.67,18.67,99300.0,7.0964,7.0964,7.0851,7.0851,99300.0
2009-11-05 15:25:00,18.67,18.68,18.65,18.65,100500.0,7.0851,7.0889,7.0775,7.0775,100500.0
2009-11-05 15:30:00,18.65,18.68,18.65,18.68,170400.0,7.0775,7.0889,7.0775,7.0889,170400.0
2009-11-05 15:35:00,18.68,18.69,18.68,18.68,163300.0,7.0889,7.0926,7.0889,7.0889,163300.0
2009-11-05 15:40:00,18.69,18.7,18.68,18.69,240200.0,7.0926,7.0964,7.0889,7.0926,240200.0
2009-11-05 15:45:00,18.68,18.7,18.67,18.68,559600.0,7.0889,7.0964,7.0851,7.0889,559600.0
2009-11-05 15:50:00,18.68,18.7,18.65,18.66,565800.0,7.0889,7.0964,7.0775,7.0813,565800.0
2009-11-05 15:55:00,18.66,18.69,18.65,18.68,780000.0,7.0813,7.0926,7.0775,7.0889,780000.0
2009-11-06 09:30:00,18.58,18.6,18.51,18.56,324600.0,7.0509,7.0585,7.0243,7.0433,324600.0
2009-11-06 09:35:00,18.55,18.59,18.5,18.53,263200.0,7.0395,7.0547,7.0205,7.0319,263200.0
2009-11-06 09:40:00,18.54,18.59,18.52,18.56,160400.0,7.0357,7.0547,7.0281,7.0433,160400.0
2009-11-06 09:45:00,18.57,18.6,18.54,18.55,199500.0,7.0471,7.0585,7.0357,7.0395,199500.0
2009-11-06 09:50:00,18.56,18.58,18.5,18.51,564300.0,7.0433,7.0509,7.0205,7.0243,564300.0
2009-11-06 09:55:00,18.51,18.56,18.5,18.55,279700.0,7.0243,7.0433,7.0205,7.0395,279700.0
2009-11-06 10:00:00,18.55,18.58,18.55,18.56,137700.0,7.0395,7.0509,7.0395,7.0433,137700.0
2009-11-06 10:05:00,18.55,18.57,18.55,18.55,127200.0,7.0395,7.0471,7.0395,7.0395,127200.0
2009-11-06 10:10:00,18.55,18.58,18.55,18.58,267800.0,7.0395,7.0509,7.0395,7.0509,267800.0
2009-11-06 10:15:00,18.58,18.59,18.57,18.59,158600.0,7.0509,7.0547,7.0471,7.0547,158600.0
2009-11-06 10:20:00,18.59,18.61,18.58,18.6,273000.0,7.0547,7.0623,7.0509,7.0585,273000.0
2009-11-06 10:25:00,18.59,18.59,18.57,18.58,248100.0,7.0547,7.0547,7.0471,7.0509,248100.0
2009-11-06 10:30:00,18.58,18.59,18.56,18.57,176600.0,7.0509,7.0547,7.0433,7.0471,176600.0
2009-11-06 10:35:00,18.57,18.59,18.55,18.56,340700.0,7.0471,7.0547,7.0395,7.0433,340700.0
2009-11-06 10:40:00,18.56,18.56,18.54,18.54,217600.0,7.0433,7.0433,7.0357,7.0357,217600.0
2009-11-06 10:45:00,18.55,18.56,18.54,18.56,182000.0,7.0395,7.0433,7.0357,7.0433,182000.0
2009-11-06 10:50:00,18.56,18.56,18.54,18.55,209000.0,7.0433,7.0433,7.0357,7.0395,209000.0
2009-11-06 10:55:00,18.55,18.56,18.55,18.55,82100.0,7.0395,7.0433,7.0395,7.0395,82100.0
2009-11-06 11:00:00,18.56,18.57,18.54,18.55,246900.0,7.0433,7.0471,7.0357,7.0395,246900.0
2009-11-06 11:05:00,18.56,18.56,18.54,18.54,282100.0,7.0433,7.0433,7.0357,7.0357,282100.0
2009-11-06 11:10:00,18.55,18.56,18.53,18.53,205600.0,7.0395,7.0433,7.0319,7.0319,205600.0
2009-11-06 11:15:00,18.53,18.55,18.53,18.54,132500.0,7.0319,7.0395,7.0319,7.0357,132500.0
2009-11-06 11:20:00,18.55,18.55,18.52,18.52,102400.0,7.0395,7.0395,7.0281,7.0281,102400.0
2009-11-06 11:25:00,18.52,18.53,18.52,18.53,45500.0,7.0281,7.0319,7.0281,7.0319,45500.0
2009-11-06 11:30:00,18.53,18.54,18.52,18.54,129400.0,7.0319,7.0357,7.0281,7.0357,129400.0
2009-11-06 11:35:00,18.53,18.54,18.53,18.53,47700.0,7.0319,7.0357,7.0319,7.0319,47700.0
2009-11-06 11:40:00,18.53,18.54,18.53,18.53,54600.0,7.0319,7.0357,7.0319,7.0319,54600.0
2009-11-06 11:45:00,18.53,18.53,18.51,18.53,123000.0,7.0319,7.0319,7.0243,7.0319,123000.0
2009-11-06 11:50:00,18.52,18.53,18.52,18.53,37600.0,7.0281,7.0319,7.0281,7.0319,37600.0
2009-11-06 11:55:00,18.53,18.53,18.52,18.53,40700.0,7.0319,7.0319,7.0281,7.0319,40700.0
2009-11-06 12:00:00,18.52,18.53,18.5,18.51,201000.0,7.0281,7.0319,7.0205,7.0243,201000.0
2009-11-06 12:05:00,18.5,18.51,18.5,18.51,38400.0,7.0205,7.0243,7.0205,7.0243,38400.0
2009-11-06 12:10:00,18.51,18.54,18.5,18.52,218000.0,7.0243,7.0357,7.0205,7.0281,218000.0
2009-11-06 12:15:00,18.52,18.53,18.51,18.53,89300.0,7.0281,7.0319,7.0243,7.0319,89300.0
2009-11-06 12:20:00,18.53,18.55,18.52,18.55,77400.0,7.0319,7.0395,7.0281,7.0395,77400.0
2009-11-06 12:25:00,18.55,18.55,18.54,18.55,41900.0,7.0395,7.0395,7.0357,7.0395,41900.0
2009-11-06 12:30:00,18.55,18.55,18.54,18.55,88400.0,7.0395,7.0395,7.0357,7.0395,88400.0
2009-11-06 12:35:00,18.54,18.55,18.51,18.51,254200.0,7.0357,7.0395,7.0243,7.0243,254200.0
2009-11-06 12:40:00,18.51,18.53,18.51,18.52,221100.0,7.0243,7.0319,7.0243,7.0281,221100.0
2009-11-06 12:45:00,18.51,18.54,18.5,18.51,440900.0,7.0243,7.0357,7.0205,7.0243,440900.0
2009-11-06 12:50:00,18.52,18.53,18.51,18.51,70500.0,7.0281,7.0319,7.0243,7.0243,70500.0
2009-11-06 12:55:00,18.52,18.52,18.51,18.52,41600.0,7.0281,7.0281,7.0243,7.0281,41600.0
2009-11-06 13:00:00,18.52,18.52,18.51,18.52,34100.0,7.0281,7.0281,7.0243,7.0281,34100.0
2009-11-06 13:05:00,18.52,18.53,18.51,18.53,71500.0,7.0281,7.0319,7.0243,7.0319,71500.0
2009-11-06 13:10:00,18.52,18.53,18.52,18.53,77200.0,7.0281,7.0319,7.0281,7.0319,77200.0
2009-11-06 13:15:00,18.54,18.54,18.53,18.54,55600.0,7.0357,7.0357,7.0319,7.0357,55600.0
2009-11-06 13:20:00,18.54,18.54,18.52,18.52,74000.0,7.0357,7.0357,7.0281,7.0281,74000.0
2009-11-06 13:25:00,18.52,18.54,18.52,18.53,116700.0,7.0281,7.0357,7.0281,7.0319,116700.0
2009-11-06 13:30:00,18.54,18.54,18.53,18.53,50300.0,7.0357,7.0357,7.0319,7.0319,50300.0
2009-11-06 13:35:00,18.54,18.55,18.53,18.54,122100.0,7.0357,7.0395,7.0319,7.0357,122100.0
2009-11-06 13:40:00,18.55,18.55,18.51,18.52,144700.0,7.0395,7.0395,7.0243,7.0281,144700.0
2009-11-06 13:45:00,18.51,18.52,18.5,18.52,144000.0,7.0243,7.0281,7.0205,7.0281,144000.0
2009-11-06 13:50:00,18.52,18.52,18.5,18.51,139000.0,7.0281,7.0281,7.0205,7.0243,139000.0
2009-11-06 13:55:00,18.51,18.52,18.51,18.52,79100.0,7.0243,7.0281,7.0243,7.0281,79100.0
2009-11-06 14:00:00,18.52,18.52,18.45,18.46,567100.0,7.0281,7.0281,7.0016,7.0054,567100.0
2009-11-06 14:05:00,18.46,18.5,18.44,18.47,730300.0,7.0054,7.0205,6.9978,7.0092,730300.0
2009-11-06 14:10:00,18.47,18.47,18.43,18.44,246800.0,7.0092,7.0092,6.994,6.9978,246800.0
2009-11-06 14:15:00,18.43,18.44,18.41,18.43,222000.0,6.994,6.9978,6.9864,6.994,222000.0
2009-11-06 14:20:00,18.44,18.46,18.43,18.43,182500.0,6.9978,7.0054,6.994,6.994,182500.0
2009-11-06 14:25:00,18.43,18.44,18.41,18.44,163500.0,6.994,6.9978,6.9864,6.9978,163500.0
2009-11-06 14:30:00,18.44,18.46,18.43,18.46,61200.0,6.9978,7.0054,6.994,7.0054,61200.0
2009-11-06 14:35:00,18.46,18.46,18.45,18.46,61400.0,7.0054,7.0054,7.0016,7.0054,61400.0
2009-11-06 14:40:00,18.45,18.46,18.44,18.45,159700.0,7.0016,7.0054,6.9978,7.0016,159700.0
2009-11-06 14:45:00,18.45,18.46,18.43,18.46,100700.0,7.0016,7.0054,6.994,7.0054,100700.0
2009-11-06 14:50:00,18.46,18.49,18.45,18.47,193700.0,7.0054,7.0168,7.0016,7.0092,193700.0
2009-11-06 14:55:00,18.47,18.47,18.45,18.46,92600.0,7.0092,7.0092,7.0016,7.0054,92600.0
2009-11-06 15:00:00,18.46,18.47,18.43,18.46,379500.0,7.0054,7.0092,6.994,7.0054,379500.0
2009-11-06 15:05:00,18.47,18.48,18.45,18.48,100100.0,7.0092,7.013,7.0016,7.013,100100.0
2009-11-06 15:10:00,18.48,18.48,18.44,18.44,293000.0,7.013,7.013,6.9978,6.9978,293000.0
2009-11-06 15:15:00,18.44,18.45,18.42,18.44,187900.0,6.9978,7.0016,6.9902,6.9978,187900.0
2009-11-06 15:20:00,18.44,18.47,18.44,18.46,162300.0,6.9978,7.0092,6.9978,7.0054,162300.0
2009-11-06 15:25:00,18.46,18.48,18.45,18.48,211500.0,7.0054,7.013,7.0016,7.013,211500.0
2009-11-06 15:30:00,18.48,18.48,18.44,18.46,364000.0,7.013,7.013,6.9978,7.0054,364000.0
2009-11-06 15:35:00,18.46,18.49,18.45,18.49,362400.0,7.0054,7.0168,7.0016,7.0168,362400.0
2009-11-06 15:40:00,18.49,18.51,18.48,18.5,483500.0,7.0168,7.0243,7.013,7.0205,483500.0
2009-11-06 15:45:00,18.5,18.54,18.49,18.52,826100.0,7.0205,7.0357,7.0168,7.0281,826100.0
2009-11-06 15:50:00,18.52,18.53,18.49,18.51,623800.0,7.0281,7.0319,7.0168,7.0243,623800.0
2009-11-06 15:55:00,18.51,18.54,18.49,18.54,1111700.0,7.0243,7.0357,7.0168,7.0357,1111700.0
2009-11-09 09:30:00,18.83,18.83,18.69,18.7,832700.0,7.1458,7.1458,7.0926,7.0964,832700.0
2009-11-09 09:35:00,18.71,18.77,18.68,18.75,373700.0,7.1002,7.123,7.0889,7.1154,373700.0
2009-11-09 09:40:00,18.75,18.78,18.74,18.74,365300.0,7.1154,7.1268,7.1116,7.1116,365300.0
2009-11-09 09:45:00,18.74,18.74,18.71,18.73,394400.0,7.1116,7.1116,7.1002,7.1078,394400.0
2009-11-09 09:50:00,18.72,18.75,18.7,18.72,439100.0,7.104,7.1154,7.0964,7.104,439100.0
2009-11-09 09:55:00,18.72,18.76,18.72,18.76,551400.0,7.104,7.1192,7.104,7.1192,551400.0
2009-11-09 10:00:00,18.75,18.79,18.75,18.77,466500.0,7.1154,7.1306,7.1154,7.123,466500.0
2009-11-09 10:05:00,18.78,18.78,18.76,18.77,341800.0,7.1268,7.1268,7.1192,7.123,341800.0
2009-11-09 10:10:00,18.76,18.8,18.76,18.76,381300.0,7.1192,7.1344,7.1192,7.1192,381300.0
2009-11-09 10:15:00,18.77,18.8,18.76,18.79,317200.0,7.123,7.1344,7.1192,7.1306,317200.0
2009-11-09 10:20:00,18.78,18.81,18.76,18.76,351000.0,7.1268,7.1382,7.1192,7.1192,351000.0
2009-11-09 10:25:00,18.76,18.79,18.75,18.78,277800.0,7.1192,7.1306,7.1154,7.1268,277800.0
2009-11-09 10:30:00,18.79,18.81,18.77,18.78,362900.0,7.1306,7.1382,7.123,7.1268,362900.0
2009-11-09 10:35:00,18.79,18.79,18.75,18.77,217400.0,7.1306,7.1306,7.1154,7.123,217400.0
2009-11-09 10:40:00,18.78,18.8,18.77,18.79,215800.0,7.1268,7.1344,7.123,7.1306,215800.0
2009-11-09 10:45:00,18.8,18.82,18.77,18.78,326800.0,7.1344,7.142,7.123,7.1268,326800.0
2009-11-09 10:50:00,18.77,18.8,18.74,18.8,266500.0,7.123,7.1344,7.1116,7.1344,266500.0
2009-11-09 10:55:00,18.79,18.8,18.76,18.78,272700.0,7.1306,7.1344,7.1192,7.1268,272700.0
2009-11-09 11:00:00,18.79,18.84,18.77,18.82,545600.0,7.1306,7.1496,7.123,7.142,545600.0
2009-11-09 11:05:00,18.83,18.83,18.78,18.8,209600.0,7.1458,7.1458,7.1268,7.1344,209600.0
2009-11-09 11:10:00,18.79,18.8,18.77,18.8,253400.0,7.1306,7.1344,7.123,7.1344,253400.0
2009-11-09 11:15:00,18.8,18.84,18.79,18.81,291000.0,7.1344,7.1496,7.1306,7.1382,291000.0
2009-11-09 11:20:00,18.81,18.83,18.8,18.81,148300.0,7.1382,7.1458,7.1344,7.1382,148300.0
2009-11-09 11:25:00,18.81,18.82,18.79,18.8,124600.0,7.1382,7.142,7.1306,7.1344,124600.0
2009-11-09 11:30:00,18.79,18.83,18.79,18.83,133200.0,7.1306,7.1458,7.1306,7.1458,133200.0
2009-11-09 11:35:00,18.83,18.85,18.82,18.84,280800.0,7.1458,7.1534,7.142,7.1496,280800.0
2009-11-09 11:40:00,18.84,18.87,18.84,18.87,392900.0,7.1496,7.161,7.1496,7.161,392900.0
2009-11-09 11:45:00,18.87,18.88,18.86,18.87,122900.0,7.161,7.1648,7.1572,7.161,122900.0
2009-11-09 11:50:00,18.87,18.88,18.81,18.82,355200.0,7.161,7.1648,7.1382,7.142,355200.0
2009-11-09 11:55:00,18.82,18.82,18.8,18.8,80300.0,7.142,7.142,7.1344,7.1344,80300.0
2009-11-09 12:00:00,18.8,18.84,18.8,18.81,161500.0,7.1344,7.1496,7.1344,7.1382,161500.0
2009-11-09 12:05:00,18.81,18.86,18.81,18.84,164200.0,7.1382,7.1572,7.1382,7.1496,164200.0
2009-11-09 12:10:00,18.83,18.86,18.83,18.85,114800.0,7.1458,7.1572,7.1458,7.1534,114800.0
2009-11-09 12:15:00,18.84,18.85,18.82,18.84,145000.0,7.1496,7.1534,7.142,7.1496,145000.0
2009-11-09 12:20:00,18.84,18.85,18.84,18.84,38500.0,7.1496,7.1534,7.1496,7.1496,38500.0
2009-11-09 12:25:00,18.84,18.85,18.83,18.84,109400.0,7.1496,7.1534,7.1458,7.1496,109400.0
2009-11-09 12:30:00,18.85,18.86,18.84,18.85,72500.0,7.1534,7.1572,7.1496,7.1534,72500.0
2009-11-09 12:35:00,18.86,18.87,18.85,18.86,85000.0,7.1572,7.161,7.1534,7.1572,85000.0
2009-11-09 12:40:00,18.86,18.88,18.85,18.86,203500.0,7.1572,7.1648,7.1534,7.1572,203500.0
2009-11-09 12:45:00,18.86,18.88,18.86,18.87,128000.0,7.1572,7.1648,7.1572,7.161,128000.0
2009-11-09 12:50:00,18.87,18.87,18.82,18.83,237200.0,7.161,7.161,7.142,7.1458,237200.0
2009-11-09 12:55:00,18.83,18.84,18.8,18.82,239300.0,7.1458,7.1496,7.1344,7.142,239300.0
2009-11-09 13:00:00,18.83,18.83,18.8,18.82,216000.0,7.1458,7.1458,7.1344,7.142,216000.0
2009-11-09 13:05:00,18.82,18.84,18.81,18.82,170600.0,7.142,7.1496,7.1382,7.142,170600.0
2009-11-09 13:10:00,18.83,18.85,18.82,18.85,88400.0,7.1458,7.1534,7.142,7.1534,88400.0
2009-11-09 13:15:00,18.84,18.88,18.82,18.87,410300.0,7.1496,7.1648,7.142,7.161,410300.0
2009-11-09 13:20:00,18.86,18.87,18.85,18.87,70000.0,7.1572,7.161,7.1534,7.161,70000.0
2009-11-09 13:25:00,18.87,18.89,18.86,18.89,158400.0,7.161,7.1685,7.1572,7.1685,158400.0
2009-11-09 13:30:00,18.89,18.9,18.88,18.89,151300.0,7.1685,7.1723,7.1648,7.1685,151300.0
2009-11-09 13:35:00,18.88,18.91,18.88,18.91,197100.0,7.1648,7.1761,7.1648,7.1761,197100.0
2009-11-09 13:40:00,18.91,18.92,18.9,18.91,157000.0,7.1761,7.1799,7.1723,7.1761,157000.0
2009-11-09 13:45:00,18.92,18.93,18.91,18.93,86500.0,7.1799,7.1837,7.1761,7.1837,86500.0
2009-11-09 13:50:00,18.93,18.93,18.89,18.9,104000.0,7.1837,7.1837,7.1685,7.1723,104000.0
2009-11-09 13:55:00,18.9,18.9,18.89,18.9,53800.0,7.1723,7.1723,7.1685,7.1723,53800.0
2009-11-09 14:00:00,18.9,18.9,18.88,18.89,100100.0,7.1723,7.1723,7.1648,7.1685,100100.0
2009-11-09 14:05:00,18.89,18.9,18.88,18.9,97300.0,7.1685,7.1723,7.1648,7.1723,97300.0
2009-11-09 14:10:00,18.89,18.9,18.87,18.87,83200.0,7.1685,7.1723,7.161,7.161,83200.0
2009-11-09 14:15:00,18.87,18.88,18.87,18.87,43000.0,7.161,7.1648,7.161,7.161,43000.0
2009-11-09 14:20:00,18.87,18.88,18.87,18.88,75000.0,7.161,7.1648,7.161,7.1648,75000.0
2009-11-09 14:25:00,18.88,18.9,18.87,18.9,124100.0,7.1648,7.1723,7.161,7.1723,124100.0
2009-11-09 14:30:00,18.9,18.91,18.89,18.91,155300.0,7.1723,7.1761,7.1685,7.1761,155300.0
2009-11-09 14:35:00,18.9,18.91,18.87,18.87,205600.0,7.1723,7.1761,7.161,7.161,205600.0
2009-11-09 14:40:00,18.87,18.88,18.83,18.86,281800.0,7.161,7.1648,7.1458,7.1572,281800.0
2009-11-09 14:45:00,18.84,18.86,18.83,18.85,261900.0,7.1496,7.1572,7.1458,7.1534,261900.0
2009-11-09 14:50:00,18.84,18.85,18.84,18.85,139000.0,7.1496,7.1534,7.1496,7.1534,139000.0
2009-11-09 14:55:00,18.85,18.87,18.84,18.85,130100.0,7.1534,7.161,7.1496,7.1534,130100.0
2009-11-09 15:00:00,18.85,18.89,18.85,18.89,131100.0,7.1534,7.1685,7.1534,7.1685,131100.0
2009-11-09 15:05:00,18.89,18.89,18.88,18.89,101000.0,7.1685,7.1685,7.1648,7.1685,101000.0
2009-11-09 15:10:00,18.89,18.9,18.88,18.9,239800.0,7.1685,7.1723,7.1648,7.1723,239800.0
2009-11-09 15:15:00,18.9,18.92,18.89,18.92,139600.0,7.1723,7.1799,7.1685,7.1799,139600.0
2009-11-09 15:20:00,18.92,18.93,18.9,18.91,176800.0,7.1799,7.1837,7.1723,7.1761,176800.0
2009-11-09 15:25:00,18.9,18.91,18.88,18.88,180500.0,7.1723,7.1761,7.1648,7.1648,180500.0
2009-11-09 15:30:00,18.88,18.89,18.86,18.86,139800.0,7.1648,7.1685,7.1572,7.1572,139800.0
2009-11-09 15:35:00,18.86,18.9,18.85,18.89,254400.0,7.1572,7.1723,7.1534,7.1685,254400.0
2009-11-09 15:40:00,18.89,18.9,18.88,18.88,271700.0,7.1685,7.1723,7.1648,7.1648,271700.0
2009-11-09 15:45:00,18.89,18.89,18.87,18.87,269100.0,7.1685,7.1685,7.161,7.161,269100.0
2009-11-09 15:50:00,18.87,18.9,18.87,18.88,668400.0,7.161,7.1723,7.161,7.1648,668400.0
2009-11-09 15:55:00,18.89,18.89,18.86,18.88,844400.0,7.1685,7.1685,7.1572,7.1648,844400.0
2009-11-10 09:30:00,18.88,18.91,18.83,18.88,351400.0,7.1648,7.1761,7.1458,7.1648,351400.0
2009-11-10 09:35:00,18.88,18.94,18.87,18.94,146900.0,7.1648,7.1875,7.161,7.1875,146900.0
2009-11-10 09:40:00,18.94,19.04,18.93,19.04,1042000.0,7.1875,7.2255,7.1837,7.2255,1042000.0
2009-11-10 09:45:00,19.04,19.1,19.03,19.08,733700.0,7.2255,7.2482,7.2217,7.2406,733700.0
2009-11-10 09:50:00,19.09,19.09,19.03,19.07,293400.0,7.2444,7.2444,7.2217,7.2369,293400.0
2009-11-10 09:55:00,19.08,19.09,19.0,19.02,205500.0,7.2406,7.2444,7.2103,7.2179,205500.0
2009-11-10 10:00:00,19.02,19.08,19.01,19.08,122900.0,7.2179,7.2406,7.2141,7.2406,122900.0
2009-11-10 10:05:00,19.08,19.1,19.06,19.07,208100.0,7.2406,7.2482,7.2331,7.2369,208100.0
2009-11-10 10:10:00,19.06,19.1,19.03,19.03,402400.0,7.2331,7.2482,7.2217,7.2217,402400.0
2009-11-10 10:15:00,19.03,19.06,19.03,19.06,120500.0,7.2217,7.2331,7.2217,7.2331,120500.0
2009-11-10 10:20:00,19.05,19.07,19.05,19.07,85600.0,7.2293,7.2369,7.2293,7.2369,85600.0
2009-11-10 10:25:00,19.07,19.08,19.06,19.08,67200.0,7.2369,7.2406,7.2331,7.2406,67200.0
2009-11-10 10:30:00,19.08,19.09,19.06,19.08,168900.0,7.2406,7.2444,7.2331,7.2406,168900.0
2009-11-10 10:35:00,19.08,19.14,19.08,19.14,263700.0,7.2406,7.2634,7.2406,7.2634,263700.0
2009-11-10 10:40:00,19.13,19.14,19.1,19.11,243500.0,7.2596,7.2634,7.2482,7.252,243500.0
2009-11-10 10:45:00,19.11,19.12,19.07,19.07,179400.0,7.252,7.2558,7.2369,7.2369,179400.0
2009-11-10 10:50:00,19.07,19.11,19.04,19.1,362600.0,7.2369,7.252,7.2255,7.2482,362600.0
2009-11-10 10:55:00,19.11,19.14,19.1,19.1,242800.0,7.252,7.2634,7.2482,7.2482,242800.0
2009-11-10 11:00:00,19.1,19.17,19.1,19.16,160900.0,7.2482,7.2748,7.2482,7.271,160900.0
2009-11-10 11:05:00,19.16,19.18,19.15,19.17,266900.0,7.271,7.2786,7.2672,7.2748,266900.0
2009-11-10 11:10:00,19.17,19.18,19.14,19.17,121500.0,7.2748,7.2786,7.2634,7.2748,121500.0
2009-11-10 11:15:00,19.18,19.18,19.14,19.16,144300.0,7.2786,7.2786,7.2634,7.271,144300.0
2009-11-10 11:20:00,19.16,19.19,19.14,19.15,151100.0,7.271,7.2824,7.2634,7.2672,151100.0
2009-11-10 11:25:00,19.14,19.17,19.13,19.17,105600.0,7.2634,7.2748,7.2596,7.2748,105600.0
2009-11-10 11:30:00,19.16,19.18,19.14,19.17,162000.0,7.271,7.2786,7.2634,7.2748,162000.0
2009-11-10 11:35:00,19.17,19.2,19.17,19.18,254400.0,7.2748,7.2862,7.2748,7.2786,254400.0
2009-11-10 11:40:00,19.18,19.19,19.15,19.16,107700.0,7.2786,7.2824,7.2672,7.271,107700.0
2009-11-10 11:45:00,19.15,19.16,19.15,19.16,58900.0,7.2672,7.271,7.2672,7.271,58900.0
2009-11-10 11:50:00,19.15,19.16,19.15,19.15,52900.0,7.2672,7.271,7.2672,7.2672,52900.0
2009-11-10 11:55:00,19.15,19.16,19.13,19.14,88800.0,7.2672,7.271,7.2596,7.2634,88800.0
2009-11-10 12:00:00,19.13,19.16,19.13,19.16,116700.0,7.2596,7.271,7.2596,7.271,116700.0
2009-11-10 12:05:00,19.16,19.16,19.15,19.16,58300.0,7.271,7.271,7.2672,7.271,58300.0
2009-11-10 12:10:00,19.15,19.16,19.15,19.16,43700.0,7.2672,7.271,7.2672,7.271,43700.0
2009-11-10 12:15:00,19.16,19.16,19.13,19.15,98700.0,7.271,7.271,7.2596,7.2672,98700.0
2009-11-10 12:20:00,19.15,19.15,19.14,19.14,31900.0,7.2672,7.2672,7.2634,7.2634,31900.0
2009-11-10 12:25:00,19.15,19.17,19.14,19.16,133600.0,7.2672,7.2748,7.2634,7.271,133600.0
2009-11-10 12:30:00,19.16,19.16,19.11,19.13,139500.0,7.271,7.271,7.252,7.2596,139500.0
2009-11-10 12:35:00,19.12,19.13,19.09,19.09,117700.0,7.2558,7.2596,7.2444,7.2444,117700.0
2009-11-10 12:40:00,19.09,19.13,19.09,19.12,108300.0,7.2444,7.2596,7.2444,7.2558,108300.0
2009-11-10 12:45:00,19.12,19.12,19.1,19.11,77400.0,7.2558,7.2558,7.2482,7.252,77400.0
2009-11-10 12:50:00,19.1,19.12,19.09,19.09,98500.0,7.2482,7.2558,7.2444,7.2444,98500.0
2009-11-10 12:55:00,19.09,19.11,19.07,19.08,139600.0,7.2444,7.252,7.2369,7.2406,139600.0
2009-11-10 13:00:00,19.07,19.08,19.05,19.05,91800.0,7.2369,7.2406,7.2293,7.2293,91800.0
2009-11-10 13:05:00,19.05,19.06,19.02,19.03,122800.0,7.2293,7.2331,7.2179,7.2217,122800.0
2009-11-10 13:10:00,19.03,19.04,19.0,19.01,162500.0,7.2217,7.2255,7.2103,7.2141,162500.0
2009-11-10 13:15:00,19.01,19.05,19.0,19.05,90500.0,7.2141,7.2293,7.2103,7.2293,90500.0
2009-11-10 13:20:00,19.04,19.05,19.02,19.02,117800.0,7.2255,7.2293,7.2179,7.2179,117800.0
2009-11-10 13:25:00,19.03,19.03,19.01,19.02,67800.0,7.2217,7.2217,7.2141,7.2179,67800.0
2009-11-10 13:30:00,19.01,19.06,19.01,19.05,115400.0,7.2141,7.2331,7.2141,7.2293,115400.0
2009-11-10 13:35:00,19.05,19.06,19.05,19.06,48600.0,7.2293,7.2331,7.2293,7.2331,48600.0
2009-11-10 13:40:00,19.06,19.08,19.05,19.08,77100.0,7.2331,7.2406,7.2293,7.2406,77100.0
2009-11-10 13:45:00,19.08,19.09,19.07,19.08,132200.0,7.2406,7.2444,7.2369,7.2406,132200.0
2009-11-10 13:50:00,19.07,19.09,19.05,19.08,204600.0,7.2369,7.2444,7.2293,7.2406,204600.0
2009-11-10 13:55:00,19.07,19.1,19.07,19.1,159500.0,7.2369,7.2482,7.2369,7.2482,159500.0
2009-11-10 14:00:00,19.1,19.1,19.09,19.1,76400.0,7.2482,7.2482,7.2444,7.2482,76400.0
2009-11-10 14:05:00,19.1,19.13,19.09,19.1,165900.0,7.2482,7.2596,7.2444,7.2482,165900.0
2009-11-10 14:10:00,19.11,19.13,19.1,19.12,112300.0,7.252,7.2596,7.2482,7.2558,112300.0
2009-11-10 14:15:00,19.11,19.13,19.1,19.11,66900.0,7.252,7.2596,7.2482,7.252,66900.0
2009-11-10 14:20:00,19.1,19.11,19.1,19.11,50000.0,7.2482,7.252,7.2482,7.252,50000.0
2009-11-10 14:25:00,19.11,19.13,19.1,19.13,94600.0,7.252,7.2596,7.2482,7.2596,94600.0
2009-11-10 14:30:00,19.12,19.13,19.11,19.12,86600.0,7.2558,7.2596,7.252,7.2558,86600.0
2009-11-10 14:35:00,19.13,19.13,19.11,19.12,92500.0,7.2596,7.2596,7.252,7.2558,92500.0
2009-11-10 14:40:00,19.11,19.12,19.08,19.12,321500.0,7.252,7.2558,7.2406,7.2558,321500.0
2009-11-10 14:45:00,19.13,19.13,19.09,19.12,185700.0,7.2596,7.2596,7.2444,7.2558,185700.0
2009-11-10 14:50:00,19.12,19.13,19.12,19.13,112000.0,7.2558,7.2596,7.2558,7.2596,112000.0
2009-11-10 14:55:00,19.13,19.13,19.08,19.1,189300.0,7.2596,7.2596,7.2406,7.2482,189300.0
2009-11-10 15:00:00,19.1,19.11,19.1,19.1,51800.0,7.2482,7.252,7.2482,7.2482,51800.0
2009-11-10 15:05:00,19.1,19.11,19.1,19.1,34200.0,7.2482,7.252,7.2482,7.2482,34200.0
2009-11-10 15:10:00,19.11,19.11,19.07,19.08,157300.0,7.252,7.252,7.2369,7.2406,157300.0
2009-11-10 15:15:00,19.08,19.11,19.07,19.07,170300.0,7.2406,7.252,7.2369,7.2369,170300.0
2009-11-10 15:20:00,19.07,19.1,19.05,19.06,123700.0,7.2369,7.2482,7.2293,7.2331,123700.0
2009-11-10 15:25:00,19.05,19.07,19.05,19.07,91800.0,7.2293,7.2369,7.2293,7.2369,91800.0
2009-11-10 15:30:00,19.06,19.08,19.06,19.07,92200.0,7.2331,7.2406,7.2331,7.2369,92200.0
2009-11-10 15:35:00,19.07,19.09,19.07,19.08,159000.0,7.2369,7.2444,7.2369,7.2406,159000.0
2009-11-10 15:40:00,19.07,19.07,19.05,19.05,246400.0,7.2369,7.2369,7.2293,7.2293,246400.0
2009-11-10 15:45:00,19.06,19.07,19.04,19.06,362700.0,7.2331,7.2369,7.2255,7.2331,362700.0
2009-11-10 15:50:00,19.07,19.07,19.03,19.03,345900.0,7.2369,7.2369,7.2217,7.2217,345900.0
2009-11-10 15:55:00,19.03,19.07,19.03,19.06,1257600.0,7.2217,7.2369,7.2217,7.2331,1257600.0
2009-11-11 09:30:00,19.23,19.25,19.15,19.18,451000.0,7.2976,7.3052,7.2672,7.2786,451000.0
2009-11-11 09:35:00,19.17,19.22,19.14,19.16,274200.0,7.2748,7.2938,7.2634,7.271,274200.0
2009-11-11 09:40:00,19.16,19.17,19.12,19.13,323300.0,7.271,7.2748,7.2558,7.2596,323300.0
2009-11-11 09:45:00,19.13,19.13,19.01,19.01,420100.0,7.2596,7.2596,7.2141,7.2141,420100.0
2009-11-11 09:50:00,19.02,19.04,19.0,19.02,268900.0,7.2179,7.2255,7.2103,7.2179,268900.0
2009-11-11 09:55:00,19.03,19.1,19.02,19.1,239700.0,7.2217,7.2482,7.2179,7.2482,239700.0
2009-11-11 10:00:00,19.1,19.1,19.08,19.09,268700.0,7.2482,7.2482,7.2406,7.2444,268700.0
2009-11-11 10:05:00,19.09,19.14,19.08,19.13,138600.0,7.2444,7.2634,7.2406,7.2596,138600.0
2009-11-11 10:10:00,19.13,19.14,19.09,19.11,338100.0,7.2596,7.2634,7.2444,7.252,338100.0
2009-11-11 10:15:00,19.12,19.14,19.11,19.13,155700.0,7.2558,7.2634,7.252,7.2596,155700.0
2009-11-11 10:20:00,19.13,19.13,19.11,19.11,139100.0,7.2596,7.2596,7.252,7.252,139100.0
2009-11-11 10:25:00,19.12,19.12,19.06,19.07,414700.0,7.2558,7.2558,7.2331,7.2369,414700.0
2009-11-11 10:30:00,19.07,19.07,19.05,19.05,226300.0,7.2369,7.2369,7.2293,7.2293,226300.0
2009-11-11 10:35:00,19.05,19.06,19.04,19.04,212900.0,7.2293,7.2331,7.2255,7.2255,212900.0
2009-11-11 10:40:00,19.04,19.06,19.03,19.03,192700.0,7.2255,7.2331,7.2217,7.2217,192700.0
2009-11-11 10:45:00,19.03,19.04,19.01,19.01,240800.0,7.2217,7.2255,7.2141,7.2141,240800.0
2009-11-11 10:50:00,19.01,19.02,18.97,19.0,431600.0,7.2141,7.2179,7.1989,7.2103,431600.0
2009-11-11 10:55:00,19.01,19.01,18.98,18.99,194800.0,7.2141,7.2141,7.2027,7.2065,194800.0
2009-11-11 11:00:00,18.99,19.03,18.99,18.99,319300.0,7.2065,7.2217,7.2065,7.2065,319300.0
2009-11-11 11:05:00,18.99,18.99,18.97,18.98,157000.0,7.2065,7.2065,7.1989,7.2027,157000.0
2009-11-11 11:10:00,18.97,19.0,18.97,19.0,200700.0,7.1989,7.2103,7.1989,7.2103,200700.0
2009-11-11 11:15:00,18.99,19.0,18.97,18.97,128100.0,7.2065,7.2103,7.1989,7.1989,128100.0
2009-11-11 11:20:00,18.97,18.98,18.96,18.96,135700.0,7.1989,7.2027,7.1951,7.1951,135700.0
2009-11-11 11:25:00,18.96,18.99,18.96,18.96,249300.0,7.1951,7.2065,7.1951,7.1951,249300.0
2009-11-11 11:30:00,18.96,18.97,18.95,18.96,139700.0,7.1951,7.1989,7.1913,7.1951,139700.0
2009-11-11 11:35:00,18.96,18.98,18.95,18.97,149700.0,7.1951,7.2027,7.1913,7.1989,149700.0
2009-11-11 11:40:00,18.97,18.98,18.96,18.97,177100.0,7.1989,7.2027,7.1951,7.1989,177100.0
2009-11-11 11:45:00,18.97,18.98,18.95,18.95,148500.0,7.1989,7.2027,7.1913,7.1913,148500.0
2009-11-11 11:50:00,18.95,18.96,18.92,18.93,277600.0,7.1913,7.1951,7.1799,7.1837,277600.0
2009-11-11 11:55:00,18.93,18.94,18.91,18.93,207400.0,7.1837,7.1875,7.1761,7.1837,207400.0
2009-11-11 12:00:00,18.93,18.95,18.92,18.93,147900.0,7.1837,7.1913,7.1799,7.1837,147900.0
2009-11-11 12:05:00,18.94,18.96,18.93,18.95,112100.0,7.1875,7.1951,7.1837,7.1913,112100.0
2009-11-11 12:10:00,18.96,18.96,18.93,18.94,211700.0,7.1951,7.1951,7.1837,7.1875,211700.0
2009-11-11 12:15:00,18.95,18.95,18.92,18.94,215600.0,7.1913,7.1913,7.1799,7.1875,215600.0
2009-11-11 12:20:00,18.93,18.94,18.91,18.92,168800.0,7.1837,7.1875,7.1761,7.1799,168800.0
2009-11-11 12:25:00,18.92,18.95,18.91,18.95,176000.0,7.1799,7.1913,7.1761,7.1913,176000.0
2009-11-11 12:30:00,18.95,18.96,18.93,18.93,196100.0,7.1913,7.1951,7.1837,7.1837,196100.0
2009-11-11 12:35:00,18.93,18.95,18.92,18.92,286800.0,7.1837,7.1913,7.1799,7.1799,286800.0
2009-11-11 12:40:00,18.92,18.98,18.92,18.97,373200.0,7.1799,7.2027,7.1799,7.1989,373200.0
2009-11-11 12:45:00,18.97,18.99,18.95,18.95,162000.0,7.1989,7.2065,7.1913,7.1913,162000.0
2009-11-11 12:50:00,18.95,18.99,18.95,18.98,183600.0,7.1913,7.2065,7.1913,7.2027,183600.0
2009-11-11 12:55:00,18.98,19.0,18.96,18.99,168800.0,7.2027,7.2103,7.1951,7.2065,168800.0
2009-11-11 13:00:00,19.0,19.0,18.98,18.98,178600.0,7.2103,7.2103,7.2027,7.2027,178600.0
2009-11-11 13:05:00,18.98,19.0,18.97,18.99,62500.0,7.2027,7.2103,7.1989,7.2065,62500.0
2009-11-11 13:10:00,19.0,19.02,18.98,19.02,134400.0,7.2103,7.2179,7.2027,7.2179,134400.0
2009-11-11 13:15:00,19.02,19.02,19.0,19.0,35100.0,7.2179,7.2179,7.2103,7.2103,35100.0
2009-11-11 13:20:00,19.01,19.02,19.0,19.02,35800.0,7.2141,7.2179,7.2103,7.2179,35800.0
2009-11-11 13:25:00,19.01,19.03,19.0,19.0,109400.0,7.2141,7.2217,7.2103,7.2103,109400.0
2009-11-11 13:30:00,19.0,19.01,18.99,19.0,56500.0,7.2103,7.2141,7.2065,7.2103,56500.0
2009-11-11 13:35:00,19.01,19.01,18.99,18.99,102200.0,7.2141,7.2141,7.2065,7.2065,102200.0
2009-11-11 13:40:00,19.0,19.0,18.99,19.0,106100.0,7.2103,7.2103,7.2065,7.2103,106100.0
2009-11-11 13:45:00,18.99,19.01,18.98,19.0,315200.0,7.2065,7.2141,7.2027,7.2103,315200.0
2009-11-11 13:50:00,19.0,19.03,18.99,19.02,262900.0,7.2103,7.2217,7.2065,7.2179,262900.0
2009-11-11 13:55:00,19.03,19.03,19.0,19.02,161800.0,7.2217,7.2217,7.2103,7.2179,161800.0
2009-11-11 14:00:00,19.02,19.03,18.99,18.99,97700.0,7.2179,7.2217,7.2065,7.2065,97700.0
2009-11-11 14:05:00,19.0,19.01,18.99,19.0,64200.0,7.2103,7.2141,7.2065,7.2103,64200.0
2009-11-11 14:10:00,19.01,19.02,18.99,19.01,105200.0,7.2141,7.2179,7.2065,7.2141,105200.0
2009-11-11 14:15:00,19.02,19.02,19.01,19.01,49700.0,7.2179,7.2179,7.2141,7.2141,49700.0
2009-11-11 14:20:00,19.02,19.02,19.0,19.0,51600.0,7.2179,7.2179,7.2103,7.2103,51600.0
2009-11-11 14:25:00,19.0,19.01,19.0,19.0,61200.0,7.2103,7.2141,7.2103,7.2103,61200.0
2009-11-11 14:30:00,19.0,19.02,19.0,19.01,171300.0,7.2103,7.2179,7.2103,7.2141,171300.0
2009-11-11 14:35:00,19.0,19.01,18.98,18.98,86200.0,7.2103,7.2141,7.2027,7.2027,86200.0
2009-11-11 14:40:00,18.99,18.99,18.97,18.98,56800.0,7.2065,7.2065,7.1989,7.2027,56800.0
2009-11-11 14:45:00,18.97,19.0,18.97,19.0,98700.0,7.1989,7.2103,7.1989,7.2103,98700.0
2009-11-11 14:50:00,18.99,19.0,18.98,18.99,92900.0,7.2065,7.2103,7.2027,7.2065,92900.0
2009-11-11 14:55:00,18.99,19.0,18.99,19.0,41100.0,7.2065,7.2103,7.2065,7.2103,41100.0
2009-11-11 15:00:00,18.99,19.0,18.98,18.99,98700.0,7.2065,7.2103,7.2027,7.2065,98700.0
2009-11-11 15:05:00,18.99,19.0,18.98,18.99,115500.0,7.2065,7.2103,7.2027,7.2065,115500.0
2009-11-11 15:10:00,18.99,19.0,18.97,18.97,118900.0,7.2065,7.2103,7.1989,7.1989,118900.0
2009-11-11 15:15:00,18.98,18.99,18.97,18.97,105700.0,7.2027,7.2065,7.1989,7.1989,105700.0
2009-11-11 15:20:00,18.97,18.98,18.96,18.97,279100.0,7.1989,7.2027,7.1951,7.1989,279100.0
2009-11-11 15:25:00,18.97,18.98,18.96,18.97,160900.0,7.1989,7.2027,7.1951,7.1989,160900.0
2009-11-11 15:30:00,18.97,19.01,18.97,19.0,240600.0,7.1989,7.2141,7.1989,7.2103,240600.0
2009-11-11 15:35:00,18.99,19.02,18.97,18.99,385500.0,7.2065,7.2179,7.1989,7.2065,385500.0
2009-11-11 15:40:00,19.0,19.0,18.95,18.95,199500.0,7.2103,7.2103,7.1913,7.1913,199500.0
2009-11-11 15:45:00,18.96,18.98,18.94,18.96,398400.0,7.1951,7.2027,7.1875,7.1951,398400.0
2009-11-11 15:50:00,18.96,18.98,18.95,18.98,260800.0,7.1951,7.2027,7.1913,7.2027,260800.0
2009-11-11 15:55:00,18.98,18.99,18.97,18.99,419600.0,7.2027,7.2065,7.1989,7.2065,419600.0
2009-11-12 09:30:00,18.98,19.03,18.95,19.03,228700.0,7.2027,7.2217,7.1913,7.2217,228700.0
2009-11-12 09:35:00,19.03,19.09,19.0,19.09,207800.0,7.2217,7.2444,7.2103,7.2444,207800.0
2009-11-12 09:40:00,19.08,19.13,19.06,19.07,202300.0,7.2406,7.2596,7.2331,7.2369,202300.0
2009-11-12 09:45:00,19.07,19.08,19.05,19.08,162300.0,7.2369,7.2406,7.2293,7.2406,162300.0
2009-11-12 09:50:00,19.08,19.1,19.07,19.09,103400.0,7.2406,7.2482,7.2369,7.2444,103400.0
2009-11-12 09:55:00,19.09,19.13,19.09,19.12,143400.0,7.2444,7.2596,7.2444,7.2558,143400.0
2009-11-12 10:00:00,19.12,19.15,19.1,19.13,237300.0,7.2558,7.2672,7.2482,7.2596,237300.0
2009-11-12 10:05:00,19.13,19.13,19.08,19.1,126500.0,7.2596,7.2596,7.2406,7.2482,126500.0
2009-11-12 10:10:00,19.1,19.12,19.08,19.12,277600.0,7.2482,7.2558,7.2406,7.2558,277600.0
2009-11-12 10:15:00,19.12,19.12,19.09,19.1,118400.0,7.2558,7.2558,7.2444,7.2482,118400.0
2009-11-12 10:20:00,19.11,19.12,19.1,19.12,134400.0,7.252,7.2558,7.2482,7.2558,134400.0
2009-11-12 10:25:00,19.11,19.12,19.1,19.1,107500.0,7.252,7.2558,7.2482,7.2482,107500.0
2009-11-12 10:30:00,19.11,19.12,19.1,19.11,111700.0,7.252,7.2558,7.2482,7.252,111700.0
2009-11-12 10:35:00,19.11,19.12,19.1,19.11,133000.0,7.252,7.2558,7.2482,7.252,133000.0
2009-11-12 10:40:00,19.11,19.14,19.11,19.13,107500.0,7.252,7.2634,7.252,7.2596,107500.0
2009-11-12 10:45:00,19.13,19.15,19.13,19.14,77000.0,7.2596,7.2672,7.2596,7.2634,77000.0
2009-11-12 10:50:00,19.14,19.16,19.13,19.14,210300.0,7.2634,7.271,7.2596,7.2634,210300.0
2009-11-12 10:55:00,19.14,19.15,19.09,19.11,202100.0,7.2634,7.2672,7.2444,7.252,202100.0
2009-11-12 11:00:00,19.1,19.13,19.09,19.13,164700.0,7.2482,7.2596,7.2444,7.2596,164700.0
2009-11-12 11:05:00,19.13,19.13,19.1,19.1,86300.0,7.2596,7.2596,7.2482,7.2482,86300.0
2009-11-12 11:10:00,19.1,19.11,19.08,19.11,185000.0,7.2482,7.252,7.2406,7.252,185000.0
2009-11-12 11:15:00,19.11,19.13,19.1,19.12,76600.0,7.252,7.2596,7.2482,7.2558,76600.0
2009-11-12 11:20:00,19.12,19.12,19.07,19.07,146000.0,7.2558,7.2558,7.2369,7.2369,146000.0
2009-11-12 11:25:00,19.08,19.08,19.05,19.08,128700.0,7.2406,7.2406,7.2293,7.2406,128700.0
2009-11-12 11:30:00,19.08,19.08,19.06,19.06,216700.0,7.2406,7.2406,7.2331,7.2331,216700.0
2009-11-12 11:35:00,19.07,19.07,19.05,19.06,106100.0,7.2369,7.2369,7.2293,7.2331,106100.0
2009-11-12 11:40:00,19.06,19.07,19.04,19.05,89100.0,7.2331,7.2369,7.2255,7.2293,89100.0
2009-11-12 11:45:00,19.05,19.09,19.05,19.07,109600.0,7.2293,7.2444,7.2293,7.2369,109600.0
2009-11-12 11:50:00,19.08,19.08,19.06,19.07,66300.0,7.2406,7.2406,7.2331,7.2369,66300.0
2009-11-12 11:55:00,19.08,19.08,19.06,19.07,153700.0,7.2406,7.2406,7.2331,7.2369,153700.0
2009-11-12 12:00:00,19.07,19.07,19.06,19.06,45000.0,7.2369,7.2369,7.2331,7.2331,45000.0
2009-11-12 12:05:00,19.07,19.07,19.06,19.07,83200.0,7.2369,7.2369,7.2331,7.2369,83200.0
2009-11-12 12:10:00,19.07,19.07,19.06,19.07,67600.0,7.2369,7.2369,7.2331,7.2369,67600.0
2009-11-12 12:15:00,19.07,19.1,19.06,19.07,118800.0,7.2369,7.2482,7.2331,7.2369,118800.0
2009-11-12 12:20:00,19.08,19.08,19.06,19.06,47300.0,7.2406,7.2406,7.2331,7.2331,47300.0
2009-11-12 12:25:00,19.07,19.07,19.06,19.07,53400.0,7.2369,7.2369,7.2331,7.2369,53400.0
2009-11-12 12:30:00,19.07,19.07,19.05,19.06,54200.0,7.2369,7.2369,7.2293,7.2331,54200.0
2009-11-12 12:35:00,19.06,19.08,19.05,19.07,102400.0,7.2331,7.2406,7.2293,7.2369,102400.0
2009-11-12 12:40:00,19.07,19.09,19.06,19.09,96900.0,7.2369,7.2444,7.2331,7.2444,96900.0
2009-11-12 12:45:00,19.08,19.1,19.08,19.08,45800.0,7.2406,7.2482,7.2406,7.2406,45800.0
2009-11-12 12:50:00,19.08,19.1,19.08,19.1,60500.0,7.2406,7.2482,7.2406,7.2482,60500.0
2009-11-12 12:55:00,19.1,19.1,19.07,19.08,94000.0,7.2482,7.2482,7.2369,7.2406,94000.0
2009-11-12 13:00:00,19.07,19.08,19.04,19.05,104200.0,7.2369,7.2406,7.2255,7.2293,104200.0
2009-11-12 13:05:00,19.05,19.05,19.03,19.03,114400.0,7.2293,7.2293,7.2217,7.2217,114400.0
2009-11-12 13:10:00,19.03,19.05,19.03,19.05,140500.0,7.2217,7.2293,7.2217,7.2293,140500.0
2009-11-12 13:15:00,19.05,19.09,19.04,19.09,90200.0,7.2293,7.2444,7.2255,7.2444,90200.0
2009-11-12 13:20:00,19.08,19.09,19.08,19.08,41200.0,7.2406,7.2444,7.2406,7.2406,41200.0
2009-11-12 13:25:00,19.08,19.09,19.06,19.07,177500.0,7.2406,7.2444,7.2331,7.2369,177500.0
2009-11-12 13:30:00,19.07,19.1,19.07,19.07,126800.0,7.2369,7.2482,7.2369,7.2369,126800.0
2009-11-12 13:35:00,19.07,19.1,19.07,19.1,144800.0,7.2369,7.2482,7.2369,7.2482,144800.0
2009-11-12 13:40:00,19.09,19.1,19.07,19.1,183700.0,7.2444,7.2482,7.2369,7.2482,183700.0
2009-11-12 13:45:00,19.09,19.11,19.09,19.11,110400.0,7.2444,7.252,7.2444,7.252,110400.0
2009-11-12 13:50:00,19.1,19.11,19.09,19.1,98100.0,7.2482,7.252,7.2444,7.2482,98100.0
2009-11-12 13:55:00,19.1,19.1,19.09,19.09,39400.0,7.2482,7.2482,7.2444,7.2444,39400.0
2009-11-12 14:00:00,19.09,19.11,19.09,19.1,60700.0,7.2444,7.252,7.2444,7.2482,60700.0
2009-11-12 14:05:00,19.1,19.1,19.09,19.09,50000.0,7.2482,7.2482,7.2444,7.2444,50000.0
2009-11-12 14:10:00,19.09,19.1,19.08,19.08,66500.0,7.2444,7.2482,7.2406,7.2406,66500.0
2009-11-12 14:15:00,19.09,19.09,19.07,19.08,89600.0,7.2444,7.2444,7.2369,7.2406,89600.0
2009-11-12 14:20:00,19.08,19.1,19.08,19.09,48200.0,7.2406,7.2482,7.2406,7.2444,48200.0
2009-11-12 14:25:00,19.09,19.1,19.08,19.09,92800.0,7.2444,7.2482,7.2406,7.2444,92800.0
2009-11-12 14:30:00,19.08,19.11,19.08,19.11,114000.0,7.2406,7.252,7.2406,7.252,114000.0
2009-11-12 14:35:00,19.11,19.12,19.09,19.09,111600.0,7.252,7.2558,7.2444,7.2444,111600.0
2009-11-12 14:40:00,19.1,19.1,19.09,19.1,25100.0,7.2482,7.2482,7.2444,7.2482,25100.0
2009-11-12 14:45:00,19.1,19.1,19.08,19.09,73100.0,7.2482,7.2482,7.2406,7.2444,73100.0
2009-11-12 14:50:00,19.09,19.1,19.09,19.1,70600.0,7.2444,7.2482,7.2444,7.2482,70600.0
2009-11-12 14:55:00,19.1,19.1,19.09,19.1,38100.0,7.2482,7.2482,7.2444,7.2482,38100.0
2009-11-12 15:00:00,19.1,19.1,19.06,19.06,232700.0,7.2482,7.2482,7.2331,7.2331,232700.0
2009-11-12 15:05:00,19.06,19.07,19.05,19.06,87600.0,7.2331,7.2369,7.2293,7.2331,87600.0
2009-11-12 15:10:00,19.07,19.09,19.06,19.09,83700.0,7.2369,7.2444,7.2331,7.2444,83700.0
2009-11-12 15:15:00,19.08,19.1,19.08,19.09,58000.0,7.2406,7.2482,7.2406,7.2444,58000.0
2009-11-12 15:20:00,19.1,19.1,19.08,19.08,135600.0,7.2482,7.2482,7.2406,7.2406,135600.0
2009-11-12 15:25:00,19.09,19.09,19.06,19.06,94600.0,7.2444,7.2444,7.2331,7.2331,94600.0
2009-11-12 15:30:00,19.06,19.07,19.05,19.06,144500.0,7.2331,7.2369,7.2293,7.2331,144500.0
2009-11-12 15:35:00,19.06,19.07,19.02,19.02,265900.0,7.2331,7.2369,7.2179,7.2179,265900.0
2009-11-12 15:40:00,19.02,19.03,19.01,19.03,342300.0,7.2179,7.2217,7.2141,7.2217,342300.0
2009-11-12 15:45:00,19.03,19.04,18.99,19.01,543800.0,7.2217,7.2255,7.2065,7.2141,543800.0
2009-11-12 15:50:00,19.0,19.02,18.99,19.01,379700.0,7.2103,7.2179,7.2065,7.2141,379700.0
2009-11-12 15:55:00,19.01,19.02,19.0,19.02,490800.0,7.2141,7.2179,7.2103,7.2179,490800.0
2009-11-13 09:30:00,19.07,19.1,19.03,19.03,246200.0,7.2369,7.2482,7.2217,7.2217,246200.0
2009-11-13 09:35:00,19.03,19.09,19.02,19.05,105000.0,7.2217,7.2444,7.2179,7.2293,105000.0
2009-11-13 09:40:00,19.05,19.06,19.01,19.01,178600.0,7.2293,7.2331,7.2141,7.2141,178600.0
2009-11-13 09:45:00,19.02,19.04,19.0,19.03,192000.0,7.2179,7.2255,7.2103,7.2217,192000.0
2009-11-13 09:50:00,19.04,19.07,19.03,19.05,180000.0,7.2255,7.2369,7.2217,7.2293,180000.0
2009-11-13 09:55:00,19.04,19.05,19.0,19.01,335600.0,7.2255,7.2293,7.2103,7.2141,335600.0
2009-11-13 10:00:00,19.02,19.03,19.0,19.01,204900.0,7.2179,7.2217,7.2103,7.2141,204900.0
2009-11-13 10:05:00,19.0,19.06,19.0,19.01,233800.0,7.2103,7.2331,7.2103,7.2141,233800.0
2009-11-13 10:10:00,19.02,19.03,19.0,19.01,174900.0,7.2179,7.2217,7.2103,7.2141,174900.0
2009-11-13 10:15:00,19.01,19.04,19.01,19.04,192000.0,7.2141,7.2255,7.2141,7.2255,192000.0
2009-11-13 10:20:00,19.04,19.08,19.03,19.05,216200.0,7.2255,7.2406,7.2217,7.2293,216200.0
2009-11-13 10:25:00,19.05,19.06,19.04,19.05,155700.0,7.2293,7.2331,7.2255,7.2293,155700.0
2009-11-13 10:30:00,19.06,19.14,19.05,19.12,425700.0,7.2331,7.2634,7.2293,7.2558,425700.0
2009-11-13 10:35:00,19.14,19.17,19.13,19.14,291400.0,7.2634,7.2748,7.2596,7.2634,291400.0
2009-11-13 10:40:00,19.14,19.16,19.13,19.13,283300.0,7.2634,7.271,7.2596,7.2596,283300.0
2009-11-13 10:45:00,19.13,19.15,19.13,19.14,189600.0,7.2596,7.2672,7.2596,7.2634,189600.0
2009-11-13 10:50:00,19.14,19.17,19.12,19.13,227800.0,7.2634,7.2748,7.2558,7.2596,227800.0
2009-11-13 10:55:00,19.12,19.16,19.12,19.16,175400.0,7.2558,7.271,7.2558,7.271,175400.0
2009-11-13 11:00:00,19.15,19.18,19.14,19.17,184400.0,7.2672,7.2786,7.2634,7.2748,184400.0
2009-11-13 11:05:00,19.17,19.2,19.16,19.2,145600.0,7.2748,7.2862,7.271,7.2862,145600.0
2009-11-13 11:10:00,19.2,19.22,19.18,19.18,188100.0,7.2862,7.2938,7.2786,7.2786,188100.0
2009-11-13 11:15:00,19.18,19.22,19.18,19.2,237200.0,7.2786,7.2938,7.2786,7.2862,237200.0
2009-11-13 11:20:00,19.19,19.22,19.19,19.19,139800.0,7.2824,7.2938,7.2824,7.2824,139800.0
2009-11-13 11:25:00,19.19,19.22,19.19,19.21,117100.0,7.2824,7.2938,7.2824,7.29,117100.0
2009-11-13 11:30:00,19.22,19.23,19.21,19.22,278100.0,7.2938,7.2976,7.29,7.2938,278100.0
2009-11-13 11:35:00,19.23,19.23,19.19,19.19,187600.0,7.2976,7.2976,7.2824,7.2824,187600.0
2009-11-13 11:40:00,19.19,19.2,19.16,19.19,198900.0,7.2824,7.2862,7.271,7.2824,198900.0
2009-11-13 11:45:00,19.2,19.21,19.16,19.2,187700.0,7.2862,7.29,7.271,7.2862,187700.0
2009-11-13 11:50:00,19.2,19.2,19.19,19.2,66500.0,7.2862,7.2862,7.2824,7.2862,66500.0
2009-11-13 11:55:00,19.2,19.21,19.19,19.21,108900.0,7.2862,7.29,7.2824,7.29,108900.0
2009-11-13 12:00:00,19.21,19.22,19.2,19.21,81800.0,7.29,7.2938,7.2862,7.29,81800.0
2009-11-13 12:05:00,19.22,19.22,19.2,19.21,202300.0,7.2938,7.2938,7.2862,7.29,202300.0
2009-11-13 12:10:00,19.2,19.23,19.2,19.21,210300.0,7.2862,7.2976,7.2862,7.29,210300.0
2009-11-13 12:15:00,19.2,19.23,19.2,19.2,216100.0,7.2862,7.2976,7.2862,7.2862,216100.0
2009-11-13 12:20:00,19.2,19.22,19.19,19.21,183200.0,7.2862,7.2938,7.2824,7.29,183200.0
2009-11-13 12:25:00,19.22,19.24,19.21,19.22,117900.0,7.2938,7.3014,7.29,7.2938,117900.0
2009-11-13 12:30:00,19.21,19.22,19.18,19.2,192800.0,7.29,7.2938,7.2786,7.2862,192800.0
2009-11-13 12:35:00,19.19,19.22,19.19,19.19,93400.0,7.2824,7.2938,7.2824,7.2824,93400.0
2009-11-13 12:40:00,19.19,19.23,19.18,19.23,160300.0,7.2824,7.2976,7.2786,7.2976,160300.0
2009-11-13 12:45:00,19.22,19.24,19.22,19.23,133900.0,7.2938,7.3014,7.2938,7.2976,133900.0
2009-11-13 12:50:00,19.23,19.23,19.22,19.22,106000.0,7.2976,7.2976,7.2938,7.2938,106000.0
2009-11-13 12:55:00,19.22,19.23,19.22,19.22,99400.0,7.2938,7.2976,7.2938,7.2938,99400.0
2009-11-13 13:00:00,19.23,19.24,19.22,19.24,78700.0,7.2976,7.3014,7.2938,7.3014,78700.0
2009-11-13 13:05:00,19.24,19.24,19.23,19.24,115200.0,7.3014,7.3014,7.2976,7.3014,115200.0
2009-11-13 13:10:00,19.23,19.26,19.23,19.26,236700.0,7.2976,7.309,7.2976,7.309,236700.0
2009-11-13 13:15:00,19.25,19.27,19.25,19.25,163500.0,7.3052,7.3128,7.3052,7.3052,163500.0
2009-11-13 13:20:00,19.26,19.27,19.24,19.25,126100.0,7.309,7.3128,7.3014,7.3052,126100.0
2009-11-13 13:25:00,19.25,19.25,19.24,19.24,74800.0,7.3052,7.3052,7.3014,7.3014,74800.0
2009-11-13 13:30:00,19.25,19.27,19.24,19.27,143400.0,7.3052,7.3128,7.3014,7.3128,143400.0
2009-11-13 13:35:00,19.26,19.29,19.26,19.29,154900.0,7.309,7.3203,7.309,7.3203,154900.0
2009-11-13 13:40:00,19.28,19.29,19.25,19.26,85500.0,7.3165,7.3203,7.3052,7.309,85500.0
2009-11-13 13:45:00,19.25,19.26,19.22,19.23,121500.0,7.3052,7.309,7.2938,7.2976,121500.0
2009-11-13 13:50:00,19.23,19.27,19.22,19.26,231800.0,7.2976,7.3128,7.2938,7.309,231800.0
2009-11-13 13:55:00,19.26,19.27,19.25,19.27,133600.0,7.309,7.3128,7.3052,7.3128,133600.0
2009-11-13 14:00:00,19.27,19.27,19.26,19.27,70700.0,7.3128,7.3128,7.309,7.3128,70700.0
2009-11-13 14:05:00,19.27,19.27,19.25,19.25,81000.0,7.3128,7.3128,7.3052,7.3052,81000.0
2009-11-13 14:10:00,19.26,19.29,19.25,19.28,171600.0,7.309,7.3203,7.3052,7.3165,171600.0
2009-11-13 14:15:00,19.27,19.28,19.26,19.27,96700.0,7.3128,7.3165,7.309,7.3128,96700.0
2009-11-13 14:20:00,19.26,19.27,19.26,19.27,40300.0,7.309,7.3128,7.309,7.3128,40300.0
2009-11-13 14:25:00,19.27,19.27,19.26,19.27,47700.0,7.3128,7.3128,7.309,7.3128,47700.0
2009-11-13 14:30:00,19.26,19.27,19.26,19.27,49000.0,7.309,7.3128,7.309,7.3128,49000.0
2009-11-13 14:35:00,19.26,19.27,19.24,19.24,174300.0,7.309,7.3128,7.3014,7.3014,174300.0
2009-11-13 14:40:00,19.25,19.27,19.24,19.26,186300.0,7.3052,7.3128,7.3014,7.309,186300.0
2009-11-13 14:45:00,19.26,19.28,19.24,19.27,205100.0,7.309,7.3165,7.3014,7.3128,205100.0
2009-11-13 14:50:00,19.28,19.3,19.27,19.29,137400.0,7.3165,7.3241,7.3128,7.3203,137400.0
2009-11-13 14:55:00,19.3,19.3,19.27,19.28,187600.0,7.3241,7.3241,7.3128,7.3165,187600.0
2009-11-13 15:00:00,19.28,19.28,19.26,19.27,137800.0,7.3165,7.3165,7.309,7.3128,137800.0
2009-11-13 15:05:00,19.26,19.28,19.26,19.28,186000.0,7.309,7.3165,7.309,7.3165,186000.0
2009-11-13 15:10:00,19.28,19.28,19.23,19.23,151800.0,7.3165,7.3165,7.2976,7.2976,151800.0
2009-11-13 15:15:00,19.23,19.24,19.23,19.23,92900.0,7.2976,7.3014,7.2976,7.2976,92900.0
2009-11-13 15:20:00,19.23,19.25,19.22,19.25,311600.0,7.2976,7.3052,7.2938,7.3052,311600.0
2009-11-13 15:25:00,19.25,19.25,19.23,19.25,198400.0,7.3052,7.3052,7.2976,7.3052,198400.0
2009-11-13 15:30:00,19.25,19.25,19.24,19.24,138500.0,7.3052,7.3052,7.3014,7.3014,138500.0
2009-11-13 15:35:00,19.25,19.29,19.24,19.27,420200.0,7.3052,7.3203,7.3014,7.3128,420200.0
2009-11-13 15:40:00,19.27,19.29,19.27,19.29,225800.0,7.3128,7.3203,7.3128,7.3203,225800.0
2009-11-13 15:45:00,19.29,19.29,19.28,19.29,192800.0,7.3203,7.3203,7.3165,7.3203,192800.0
2009-11-13 15:50:00,19.28,19.29,19.24,19.25,363900.0,7.3165,7.3203,7.3014,7.3052,363900.0
2009-11-13 15:55:00,19.26,19.27,19.24,19.27,708000.0,7.309,7.3128,7.3014,7.3128,708000.0
2009-11-16 09:30:00,19.41,19.41,19.31,19.33,337500.0,7.3659,7.3659,7.3279,7.3355,337500.0
2009-11-16 09:35:00,19.33,19.35,19.3,19.34,184300.0,7.3355,7.3431,7.3241,7.3393,184300.0
2009-11-16 09:40:00,19.33,19.36,19.31,19.36,149900.0,7.3355,7.3469,7.3279,7.3469,149900.0
2009-11-16 09:45:00,19.35,19.36,19.32,19.34,193200.0,7.3431,7.3469,7.3317,7.3393,193200.0
2009-11-16 09:50:00,19.34,19.37,19.33,19.37,251800.0,7.3393,7.3507,7.3355,7.3507,251800.0
2009-11-16 09:55:00,19.36,19.38,19.36,19.38,122600.0,7.3469,7.3545,7.3469,7.3545,122600.0
2009-11-16 10:00:00,19.38,19.38,19.36,19.38,186500.0,7.3545,7.3545,7.3469,7.3545,186500.0
2009-11-16 10:05:00,19.37,19.4,19.37,19.4,146000.0,7.3507,7.3621,7.3507,7.3621,146000.0
2009-11-16 10:10:00,19.39,19.46,19.39,19.46,373100.0,7.3583,7.3849,7.3583,7.3849,373100.0
2009-11-16 10:15:00,19.45,19.46,19.41,19.43,188900.0,7.3811,7.3849,7.3659,7.3735,188900.0
2009-11-16 10:20:00,19.43,19.43,19.42,19.43,60200.0,7.3735,7.3735,7.3697,7.3735,60200.0
2009-11-16 10:25:00,19.43,19.43,19.41,19.42,88900.0,7.3735,7.3735,7.3659,7.3697,88900.0
2009-11-16 10:30:00,19.42,19.47,19.41,19.47,172100.0,7.3697,7.3886,7.3659,7.3886,172100.0
2009-11-16 10:35:00,19.47,19.48,19.43,19.47,405100.0,7.3886,7.3924,7.3735,7.3886,405100.0
2009-11-16 10:40:00,19.47,19.47,19.42,19.42,136400.0,7.3886,7.3886,7.3697,7.3697,136400.0
2009-11-16 10:45:00,19.42,19.44,19.41,19.43,115100.0,7.3697,7.3773,7.3659,7.3735,115100.0
2009-11-16 10:50:00,19.43,19.44,19.4,19.43,139300.0,7.3735,7.3773,7.3621,7.3735,139300.0
2009-11-16 10:55:00,19.43,19.46,19.42,19.46,88800.0,7.3735,7.3849,7.3697,7.3849,88800.0
2009-11-16 11:00:00,19.45,19.46,19.43,19.43,110200.0,7.3811,7.3849,7.3735,7.3735,110200.0
2009-11-16 11:05:00,19.43,19.44,19.4,19.41,136600.0,7.3735,7.3773,7.3621,7.3659,136600.0
2009-11-16 11:10:00,19.41,19.42,19.41,19.42,152700.0,7.3659,7.3697,7.3659,7.3697,152700.0
2009-11-16 11:15:00,19.42,19.42,19.4,19.4,82200.0,7.3697,7.3697,7.3621,7.3621,82200.0
2009-11-16 11:20:00,19.4,19.42,19.4,19.42,102100.0,7.3621,7.3697,7.3621,7.3697,102100.0
2009-11-16 11:25:00,19.42,19.42,19.38,19.38,117900.0,7.3697,7.3697,7.3545,7.3545,117900.0
2009-11-16 11:30:00,19.38,19.44,19.38,19.44,167400.0,7.3545,7.3773,7.3545,7.3773,167400.0
2009-11-16 11:35:00,19.44,19.44,19.43,19.43,24600.0,7.3773,7.3773,7.3735,7.3735,24600.0
2009-11-16 11:40:00,19.43,19.44,19.42,19.42,68700.0,7.3735,7.3773,7.3697,7.3697,68700.0
2009-11-16 11:45:00,19.42,19.43,19.42,19.43,59200.0,7.3697,7.3735,7.3697,7.3735,59200.0
2009-11-16 11:50:00,19.42,19.43,19.42,19.43,40300.0,7.3697,7.3735,7.3697,7.3735,40300.0
2009-11-16 11:55:00,19.42,19.45,19.41,19.45,170800.0,7.3697,7.3811,7.3659,7.3811,170800.0
2009-11-16 12:00:00,19.45,19.46,19.44,19.46,120200.0,7.3811,7.3849,7.3773,7.3849,120200.0
2009-11-16 12:05:00,19.46,19.46,19.41,19.41,125200.0,7.3849,7.3849,7.3659,7.3659,125200.0
2009-11-16 12:10:00,19.41,19.42,19.4,19.4,81300.0,7.3659,7.3697,7.3621,7.3621,81300.0
2009-11-16 12:15:00,19.4,19.41,19.36,19.37,205700.0,7.3621,7.3659,7.3469,7.3507,205700.0
2009-11-16 12:20:00,19.36,19.36,19.31,19.33,157700.0,7.3469,7.3469,7.3279,7.3355,157700.0
2009-11-16 12:25:00,19.33,19.34,19.31,19.34,137200.0,7.3355,7.3393,7.3279,7.3393,137200.0
2009-11-16 12:30:00,19.34,19.34,19.3,19.32,127100.0,7.3393,7.3393,7.3241,7.3317,127100.0
2009-11-16 12:35:00,19.33,19.34,19.32,19.32,72700.0,7.3355,7.3393,7.3317,7.3317,72700.0
2009-11-16 12:40:00,19.33,19.36,19.31,19.35,123200.0,7.3355,7.3469,7.3279,7.3431,123200.0
2009-11-16 12:45:00,19.35,19.35,19.32,19.34,113400.0,7.3431,7.3431,7.3317,7.3393,113400.0
2009-11-16 12:50:00,19.34,19.35,19.32,19.33,89400.0,7.3393,7.3431,7.3317,7.3355,89400.0
2009-11-16 12:55:00,19.33,19.37,19.33,19.37,100700.0,7.3355,7.3507,7.3355,7.3507,100700.0
2009-11-16 13:00:00,19.37,19.42,19.36,19.41,133700.0,7.3507,7.3697,7.3469,7.3659,133700.0
2009-11-16 13:05:00,19.41,19.41,19.38,19.4,139200.0,7.3659,7.3659,7.3545,7.3621,139200.0
2009-11-16 13:10:00,19.4,19.41,19.37,19.37,133500.0,7.3621,7.3659,7.3507,7.3507,133500.0
2009-11-16 13:15:00,19.37,19.38,19.36,19.36,89000.0,7.3507,7.3545,7.3469,7.3469,89000.0
2009-11-16 13:20:00,19.37,19.37,19.34,19.34,76400.0,7.3507,7.3507,7.3393,7.3393,76400.0
2009-11-16 13:25:00,19.34,19.37,19.33,19.36,133100.0,7.3393,7.3507,7.3355,7.3469,133100.0
2009-11-16 13:30:00,19.36,19.38,19.34,19.36,244200.0,7.3469,7.3545,7.3393,7.3469,244200.0
2009-11-16 13:35:00,19.37,19.39,19.35,19.36,163200.0,7.3507,7.3583,7.3431,7.3469,163200.0
2009-11-16 13:40:00,19.35,19.37,19.34,19.35,80900.0,7.3431,7.3507,7.3393,7.3431,80900.0
2009-11-16 13:45:00,19.34,19.35,19.33,19.34,65300.0,7.3393,7.3431,7.3355,7.3393,65300.0
2009-11-16 13:50:00,19.33,19.35,19.33,19.35,110600.0,7.3355,7.3431,7.3355,7.3431,110600.0
2009-11-16 13:55:00,19.34,19.35,19.34,19.34,40100.0,7.3393,7.3431,7.3393,7.3393,40100.0
2009-11-16 14:00:00,19.35,19.39,19.34,19.39,129300.0,7.3431,7.3583,7.3393,7.3583,129300.0
2009-11-16 14:05:00,19.39,19.39,19.38,19.39,71800.0,7.3583,7.3583,7.3545,7.3583,71800.0
2009-11-16 14:10:00,19.38,19.39,19.38,19.39,53000.0,7.3545,7.3583,7.3545,7.3583,53000.0
2009-11-16 14:15:00,19.39,19.41,19.38,19.41,147700.0,7.3583,7.3659,7.3545,7.3659,147700.0
2009-11-16 14:20:00,19.41,19.41,19.38,19.41,164400.0,7.3659,7.3659,7.3545,7.3659,164400.0
2009-11-16 14:25:00,19.41,19.44,19.4,19.44,136100.0,7.3659,7.3773,7.3621,7.3773,136100.0
2009-11-16 14:30:00,19.44,19.44,19.43,19.44,56000.0,7.3773,7.3773,7.3735,7.3773,56000.0
2009-11-16 14:35:00,19.43,19.44,19.41,19.41,211500.0,7.3735,7.3773,7.3659,7.3659,211500.0
2009-11-16 14:40:00,19.42,19.42,19.41,19.42,49500.0,7.3697,7.3697,7.3659,7.3697,49500.0
2009-11-16 14:45:00,19.42,19.43,19.41,19.43,71000.0,7.3697,7.3735,7.3659,7.3735,71000.0
2009-11-16 14:50:00,19.43,19.43,19.4,19.4,116600.0,7.3735,7.3735,7.3621,7.3621,116600.0
2009-11-16 14:55:00,19.4,19.42,19.39,19.42,161000.0,7.3621,7.3697,7.3583,7.3697,161000.0
2009-11-16 15:00:00,19.41,19.42,19.4,19.41,88300.0,7.3659,7.3697,7.3621,7.3659,88300.0
2009-11-16 15:05:00,19.4,19.41,19.39,19.4,90200.0,7.3621,7.3659,7.3583,7.3621,90200.0
2009-11-16 15:10:00,19.4,19.4,19.37,19.37,88800.0,7.3621,7.3621,7.3507,7.3507,88800.0
2009-11-16 15:15:00,19.37,19.37,19.35,19.36,137200.0,7.3507,7.3507,7.3431,7.3469,137200.0
2009-11-16 15:20:00,19.35,19.37,19.35,19.35,241400.0,7.3431,7.3507,7.3431,7.3431,241400.0
2009-11-16 15:25:00,19.35,19.36,19.35,19.35,67300.0,7.3431,7.3469,7.3431,7.3431,67300.0
2009-11-16 15:30:00,19.35,19.36,19.35,19.35,224100.0,7.3431,7.3469,7.3431,7.3431,224100.0
2009-11-16 15:35:00,19.35,19.36,19.35,19.35,155700.0,7.3431,7.3469,7.3431,7.3431,155700.0
2009-11-16 15:40:00,19.36,19.36,19.32,19.33,590300.0,7.3469,7.3469,7.3317,7.3355,590300.0
2009-11-16 15:45:00,19.32,19.33,19.31,19.32,251200.0,7.3317,7.3355,7.3279,7.3317,251200.0
2009-11-16 15:50:00,19.33,19.36,19.32,19.36,282800.0,7.3355,7.3469,7.3317,7.3469,282800.0
2009-11-16 15:55:00,19.36,19.36,19.33,19.35,570900.0,7.3469,7.3469,7.3355,7.3431,570900.0
2009-11-17 09:30:00,19.26,19.34,19.24,19.34,348900.0,7.309,7.3393,7.3014,7.3393,348900.0
2009-11-17 09:35:00,19.33,19.37,19.33,19.37,124700.0,7.3355,7.3507,7.3355,7.3507,124700.0
2009-11-17 09:40:00,19.37,19.37,19.31,19.31,129900.0,7.3507,7.3507,7.3279,7.3279,129900.0
2009-11-17 09:45:00,19.32,19.35,19.3,19.3,150000.0,7.3317,7.3431,7.3241,7.3241,150000.0
2009-11-17 09:50:00,19.3,19.36,19.3,19.31,171500.0,7.3241,7.3469,7.3241,7.3279,171500.0
2009-11-17 09:55:00,19.3,19.31,19.28,19.29,126300.0,7.3241,7.3279,7.3165,7.3203,126300.0
2009-11-17 10:00:00,19.29,19.32,19.28,19.3,237600.0,7.3203,7.3317,7.3165,7.3241,237600.0
2009-11-17 10:05:00,19.3,19.3,19.28,19.29,107300.0,7.3241,7.3241,7.3165,7.3203,107300.0
2009-11-17 10:10:00,19.28,19.29,19.28,19.28,79100.0,7.3165,7.3203,7.3165,7.3165,79100.0
2009-11-17 10:15:00,19.28,19.31,19.27,19.29,203900.0,7.3165,7.3279,7.3128,7.3203,203900.0
2009-11-17 10:20:00,19.29,19.29,19.28,19.28,66100.0,7.3203,7.3203,7.3165,7.3165,66100.0
2009-11-17 10:25:00,19.29,19.29,19.25,19.25,137700.0,7.3203,7.3203,7.3052,7.3052,137700.0
2009-11-17 10:30:00,19.26,19.26,19.22,19.22,192100.0,7.309,7.309,7.2938,7.2938,192100.0
2009-11-17 10:35:00,19.22,19.23,19.22,19.23,69900.0,7.2938,7.2976,7.2938,7.2976,69900.0
2009-11-17 10:40:00,19.22,19.23,19.21,19.21,83600.0,7.2938,7.2976,7.29,7.29,83600.0
2009-11-17 10:45:00,19.22,19.26,19.21,19.23,181400.0,7.2938,7.309,7.29,7.2976,181400.0
2009-11-17 10:50:00,19.23,19.24,19.22,19.22,47500.0,7.2976,7.3014,7.2938,7.2938,47500.0
2009-11-17 10:55:00,19.23,19.26,19.22,19.25,150300.0,7.2976,7.309,7.2938,7.3052,150300.0
2009-11-17 11:00:00,19.25,19.26,19.23,19.23,135400.0,7.3052,7.309,7.2976,7.2976,135400.0
2009-11-17 11:05:00,19.23,19.26,19.23,19.25,128900.0,7.2976,7.309,7.2976,7.3052,128900.0
2009-11-17 11:10:00,19.26,19.26,19.23,19.23,80600.0,7.309,7.309,7.2976,7.2976,80600.0
2009-11-17 11:15:00,19.23,19.24,19.21,19.21,112600.0,7.2976,7.3014,7.29,7.29,112600.0
2009-11-17 11:20:00,19.21,19.23,19.21,19.23,79700.0,7.29,7.2976,7.29,7.2976,79700.0
2009-11-17 11:25:00,19.22,19.25,19.22,19.24,231700.0,7.2938,7.3052,7.2938,7.3014,231700.0
2009-11-17 11:30:00,19.24,19.25,19.23,19.24,177500.0,7.3014,7.3052,7.2976,7.3014,177500.0
2009-11-17 11:35:00,19.25,19.25,19.24,19.25,57600.0,7.3052,7.3052,7.3014,7.3052,57600.0
2009-11-17 11:40:00,19.25,19.25,19.23,19.23,88200.0,7.3052,7.3052,7.2976,7.2976,88200.0
2009-11-17 11:45:00,19.23,19.24,19.22,19.23,63300.0,7.2976,7.3014,7.2938,7.2976,63300.0
2009-11-17 11:50:00,19.22,19.23,19.22,19.23,46900.0,7.2938,7.2976,7.2938,7.2976,46900.0
2009-11-17 11:55:00,19.22,19.23,19.22,19.23,42400.0,7.2938,7.2976,7.2938,7.2976,42400.0
2009-11-17 12:00:00,19.22,19.24,19.22,19.22,163900.0,7.2938,7.3014,7.2938,7.2938,163900.0
2009-11-17 12:05:00,19.22,19.25,19.22,19.24,101800.0,7.2938,7.3052,7.2938,7.3014,101800.0
2009-11-17 12:10:00,19.25,19.25,19.24,19.24,49100.0,7.3052,7.3052,7.3014,7.3014,49100.0
2009-11-17 12:15:00,19.24,19.25,19.23,19.24,67400.0,7.3014,7.3052,7.2976,7.3014,67400.0
2009-11-17 12:20:00,19.24,19.27,19.23,19.26,162000.0,7.3014,7.3128,7.2976,7.309,162000.0
2009-11-17 12:25:00,19.27,19.27,19.23,19.23,98600.0,7.3128,7.3128,7.2976,7.2976,98600.0
2009-11-17 12:30:00,19.24,19.27,19.23,19.27,114000.0,7.3014,7.3128,7.2976,7.3128,114000.0
2009-11-17 12:35:00,19.26,19.27,19.25,19.26,77200.0,7.309,7.3128,7.3052,7.309,77200.0
2009-11-17 12:40:00,19.25,19.26,19.22,19.23,74400.0,7.3052,7.309,7.2938,7.2976,74400.0
2009-11-17 12:45:00,19.23,19.24,19.22,19.24,48800.0,7.2976,7.3014,7.2938,7.3014,48800.0
2009-11-17 12:50:00,19.24,19.24,19.22,19.23,62100.0,7.3014,7.3014,7.2938,7.2976,62100.0
2009-11-17 12:55:00,19.23,19.23,19.2,19.2,156800.0,7.2976,7.2976,7.2862,7.2862,156800.0
2009-11-17 13:00:00,19.21,19.22,19.2,19.2,113700.0,7.29,7.2938,7.2862,7.2862,113700.0
2009-11-17 13:05:00,19.21,19.22,19.2,19.21,63300.0,7.29,7.2938,7.2862,7.29,63300.0
2009-11-17 13:10:00,19.22,19.22,19.21,19.22,55400.0,7.2938,7.2938,7.29,7.2938,55400.0
2009-11-17 13:15:00,19.21,19.22,19.2,19.22,97000.0,7.29,7.2938,7.2862,7.2938,97000.0
2009-11-17 13:20:00,19.21,19.22,19.21,19.21,37100.0,7.29,7.2938,7.29,7.29,37100.0
2009-11-17 13:25:00,19.22,19.22,19.21,19.21,38400.0,7.2938,7.2938,7.29,7.29,38400.0
2009-11-17 13:30:00,19.21,19.22,19.21,19.22,55200.0,7.29,7.2938,7.29,7.2938,55200.0
2009-11-17 13:35:00,19.21,19.22,19.2,19.21,70800.0,7.29,7.2938,7.2862,7.29,70800.0
2009-11-17 13:40:00,19.21,19.24,19.21,19.24,152900.0,7.29,7.3014,7.29,7.3014,152900.0
2009-11-17 13:45:00,19.23,19.24,19.22,19.22,67600.0,7.2976,7.3014,7.2938,7.2938,67600.0
2009-11-17 13:50:00,19.23,19.23,19.22,19.22,63800.0,7.2976,7.2976,7.2938,7.2938,63800.0
2009-11-17 13:55:00,19.23,19.23,19.2,19.2,178700.0,7.2976,7.2976,7.2862,7.2862,178700.0
2009-11-17 14:00:00,19.2,19.22,19.2,19.2,175900.0,7.2862,7.2938,7.2862,7.2862,175900.0
2009-11-17 14:05:00,19.21,19.21,19.2,19.2,68900.0,7.29,7.29,7.2862,7.2862,68900.0
2009-11-17 14:10:00,19.21,19.21,19.2,19.2,52500.0,7.29,7.29,7.2862,7.2862,52500.0
2009-11-17 14:15:00,19.2,19.24,19.19,19.23,328000.0,7.2862,7.3014,7.2824,7.2976,328000.0
2009-11-17 14:20:00,19.23,19.23,19.22,19.23,36900.0,7.2976,7.2976,7.2938,7.2976,36900.0
2009-11-17 14:25:00,19.23,19.24,19.22,19.23,63700.0,7.2976,7.3014,7.2938,7.2976,63700.0
2009-11-17 14:30:00,19.24,19.24,19.23,19.23,40600.0,7.3014,7.3014,7.2976,7.2976,40600.0
2009-11-17 14:35:00,19.23,19.24,19.23,19.24,43200.0,7.2976,7.3014,7.2976,7.3014,43200.0
2009-11-17 14:40:00,19.24,19.25,19.23,19.25,123800.0,7.3014,7.3052,7.2976,7.3052,123800.0
2009-11-17 14:45:00,19.25,19.25,19.24,19.24,49800.0,7.3052,7.3052,7.3014,7.3014,49800.0
2009-11-17 14:50:00,19.24,19.25,19.22,19.24,352000.0,7.3014,7.3052,7.2938,7.3014,352000.0
2009-11-17 14:55:00,19.24,19.25,19.23,19.24,90600.0,7.3014,7.3052,7.2976,7.3014,90600.0
2009-11-17 15:00:00,19.23,19.25,19.23,19.25,192800.0,7.2976,7.3052,7.2976,7.3052,192800.0
2009-11-17 15:05:00,19.25,19.3,19.25,19.29,567500.0,7.3052,7.3241,7.3052,7.3203,567500.0
2009-11-17 15:10:00,19.28,19.29,19.26,19.26,228100.0,7.3165,7.3203,7.309,7.309,228100.0
2009-11-17 15:15:00,19.26,19.29,19.26,19.28,199900.0,7.309,7.3203,7.309,7.3165,199900.0
2009-11-17 15:20:00,19.28,19.29,19.28,19.28,101400.0,7.3165,7.3203,7.3165,7.3165,101400.0
2009-11-17 15:25:00,19.28,19.29,19.25,19.25,124000.0,7.3165,7.3203,7.3052,7.3052,124000.0
2009-11-17 15:30:00,19.25,19.28,19.25,19.26,333600.0,7.3052,7.3165,7.3052,7.309,333600.0
2009-11-17 15:35:00,19.26,19.27,19.24,19.25,277700.0,7.309,7.3128,7.3014,7.3052,277700.0
2009-11-17 15:40:00,19.26,19.26,19.25,19.26,260700.0,7.309,7.309,7.3052,7.309,260700.0
2009-11-17 15:45:00,19.25,19.26,19.24,19.25,392300.0,7.3052,7.309,7.3014,7.3052,392300.0
2009-11-17 15:50:00,19.25,19.26,19.24,19.24,402700.0,7.3052,7.309,7.3014,7.3014,402700.0
2009-11-17 15:55:00,19.24,19.25,19.24,19.25,377900.0,7.3014,7.3052,7.3014,7.3052,377900.0
2009-11-18 09:30:00,19.26,19.34,19.26,19.28,261200.0,7.309,7.3393,7.309,7.3165,261200.0
2009-11-18 09:35:00,19.28,19.3,19.27,19.29,215400.0,7.3165,7.3241,7.3128,7.3203,215400.0
2009-11-18 09:40:00,19.28,19.34,19.27,19.34,179500.0,7.3165,7.3393,7.3128,7.3393,179500.0
2009-11-18 09:45:00,19.33,19.34,19.32,19.33,184000.0,7.3355,7.3393,7.3317,7.3355,184000.0
2009-11-18 09:50:00,19.33,19.34,19.29,19.29,194900.0,7.3355,7.3393,7.3203,7.3203,194900.0
2009-11-18 09:55:00,19.3,19.3,19.29,19.29,82500.0,7.3241,7.3241,7.3203,7.3203,82500.0
2009-11-18 10:00:00,19.29,19.35,19.29,19.33,227100.0,7.3203,7.3431,7.3203,7.3355,227100.0
2009-11-18 10:05:00,19.33,19.34,19.33,19.34,27000.0,7.3355,7.3393,7.3355,7.3393,27000.0
2009-11-18 10:10:00,19.33,19.36,19.32,19.36,201600.0,7.3355,7.3469,7.3317,7.3469,201600.0
2009-11-18 10:15:00,19.36,19.4,19.35,19.4,147600.0,7.3469,7.3621,7.3431,7.3621,147600.0
2009-11-18 10:20:00,19.39,19.41,19.39,19.39,164700.0,7.3583,7.3659,7.3583,7.3583,164700.0
2009-11-18 10:25:00,19.39,19.4,19.35,19.36,145400.0,7.3583,7.3621,7.3431,7.3469,145400.0
2009-11-18 10:30:00,19.36,19.37,19.32,19.34,207900.0,7.3469,7.3507,7.3317,7.3393,207900.0
2009-11-18 10:35:00,19.35,19.36,19.34,19.35,89500.0,7.3431,7.3469,7.3393,7.3431,89500.0
2009-11-18 10:40:00,19.35,19.35,19.33,19.33,90700.0,7.3431,7.3431,7.3355,7.3355,90700.0
2009-11-18 10:45:00,19.33,19.34,19.32,19.33,105400.0,7.3355,7.3393,7.3317,7.3355,105400.0
2009-11-18 10:50:00,19.33,19.34,19.32,19.32,89100.0,7.3355,7.3393,7.3317,7.3317,89100.0
2009-11-18 10:55:00,19.33,19.37,19.31,19.36,229000.0,7.3355,7.3507,7.3279,7.3469,229000.0
2009-11-18 11:00:00,19.36,19.38,19.35,19.37,41600.0,7.3469,7.3545,7.3431,7.3507,41600.0
2009-11-18 11:05:00,19.38,19.38,19.35,19.37,96700.0,7.3545,7.3545,7.3431,7.3507,96700.0
2009-11-18 11:10:00,19.37,19.38,19.34,19.34,119700.0,7.3507,7.3545,7.3393,7.3393,119700.0
2009-11-18 11:15:00,19.35,19.37,19.34,19.36,93100.0,7.3431,7.3507,7.3393,7.3469,93100.0
2009-11-18 11:20:00,19.37,19.39,19.37,19.39,89600.0,7.3507,7.3583,7.3507,7.3583,89600.0
2009-11-18 11:25:00,19.39,19.41,19.38,19.4,175800.0,7.3583,7.3659,7.3545,7.3621,175800.0
2009-11-18 11:30:00,19.4,19.41,19.4,19.41,76400.0,7.3621,7.3659,7.3621,7.3659,76400.0
2009-11-18 11:35:00,19.41,19.41,19.4,19.4,47400.0,7.3659,7.3659,7.3621,7.3621,47400.0
2009-11-18 11:40:00,19.41,19.41,19.4,19.4,58100.0,7.3659,7.3659,7.3621,7.3621,58100.0
2009-11-18 11:45:00,19.41,19.41,19.38,19.38,125700.0,7.3659,7.3659,7.3545,7.3545,125700.0
2009-11-18 11:50:00,19.39,19.39,19.37,19.37,91400.0,7.3583,7.3583,7.3507,7.3507,91400.0
2009-11-18 11:55:00,19.38,19.38,19.36,19.37,53100.0,7.3545,7.3545,7.3469,7.3507,53100.0
2009-11-18 12:00:00,19.36,19.38,19.34,19.36,221800.0,7.3469,7.3545,7.3393,7.3469,221800.0
2009-11-18 12:05:00,19.37,19.37,19.34,19.35,93400.0,7.3507,7.3507,7.3393,7.3431,93400.0
2009-11-18 12:10:00,19.35,19.36,19.33,19.33,110400.0,7.3431,7.3469,7.3355,7.3355,110400.0
2009-11-18 12:15:00,19.33,19.34,19.32,19.32,61300.0,7.3355,7.3393,7.3317,7.3317,61300.0
2009-11-18 12:20:00,19.32,19.32,19.31,19.31,54800.0,7.3317,7.3317,7.3279,7.3279,54800.0
2009-11-18 12:25:00,19.32,19.32,19.31,19.32,58700.0,7.3317,7.3317,7.3279,7.3317,58700.0
2009-11-18 12:30:00,19.31,19.32,19.31,19.31,38900.0,7.3279,7.3317,7.3279,7.3279,38900.0
2009-11-18 12:35:00,19.32,19.34,19.31,19.33,104900.0,7.3317,7.3393,7.3279,7.3355,104900.0
2009-11-18 12:40:00,19.33,19.34,19.33,19.34,38900.0,7.3355,7.3393,7.3355,7.3393,38900.0
2009-11-18 12:45:00,19.33,19.34,19.31,19.32,129100.0,7.3355,7.3393,7.3279,7.3317,129100.0
2009-11-18 12:50:00,19.33,19.33,19.32,19.33,84600.0,7.3355,7.3355,7.3317,7.3355,84600.0
2009-11-18 12:55:00,19.33,19.33,19.3,19.31,79000.0,7.3355,7.3355,7.3241,7.3279,79000.0
2009-11-18 13:00:00,19.3,19.31,19.3,19.31,103500.0,7.3241,7.3279,7.3241,7.3279,103500.0
2009-11-18 13:05:00,19.3,19.31,19.29,19.3,93100.0,7.3241,7.3279,7.3203,7.3241,93100.0
2009-11-18 13:10:00,19.29,19.3,19.28,19.29,91900.0,7.3203,7.3241,7.3165,7.3203,91900.0
2009-11-18 13:15:00,19.28,19.29,19.26,19.26,113700.0,7.3165,7.3203,7.309,7.309,113700.0
2009-11-18 13:20:00,19.27,19.28,19.25,19.27,142100.0,7.3128,7.3165,7.3052,7.3128,142100.0
2009-11-18 13:25:00,19.27,19.28,19.26,19.26,73100.0,7.3128,7.3165,7.309,7.309,73100.0
2009-11-18 13:30:00,19.27,19.28,19.26,19.27,88600.0,7.3128,7.3165,7.309,7.3128,88600.0
2009-11-18 13:35:00,19.28,19.28,19.27,19.27,58300.0,7.3165,7.3165,7.3128,7.3128,58300.0
2009-11-18 13:40:00,19.27,19.28,19.27,19.27,23800.0,7.3128,7.3165,7.3128,7.3128,23800.0
2009-11-18 13:45:00,19.27,19.28,19.26,19.27,117100.0,7.3128,7.3165,7.309,7.3128,117100.0
2009-11-18 13:50:00,19.27,19.27,19.26,19.26,46300.0,7.3128,7.3128,7.309,7.309,46300.0
2009-11-18 13:55:00,19.27,19.27,19.26,19.26,53100.0,7.3128,7.3128,7.309,7.309,53100.0
2009-11-18 14:00:00,19.26,19.26,19.24,19.26,194200.0,7.309,7.309,7.3014,7.309,194200.0
2009-11-18 14:05:00,19.25,19.29,19.25,19.29,99500.0,7.3052,7.3203,7.3052,7.3203,99500.0
2009-11-18 14:10:00,19.29,19.29,19.27,19.28,150200.0,7.3203,7.3203,7.3128,7.3165,150200.0
2009-11-18 14:15:00,19.28,19.28,19.26,19.27,67200.0,7.3165,7.3165,7.309,7.3128,67200.0
2009-11-18 14:20:00,19.27,19.27,19.26,19.26,68000.0,7.3128,7.3128,7.309,7.309,68000.0
2009-11-18 14:25:00,19.26,19.27,19.26,19.26,73600.0,7.309,7.3128,7.309,7.309,73600.0
2009-11-18 14:30:00,19.26,19.27,19.25,19.25,75900.0,7.309,7.3128,7.3052,7.3052,75900.0
2009-11-18 14:35:00,19.25,19.26,19.25,19.25,51000.0,7.3052,7.309,7.3052,7.3052,51000.0
2009-11-18 14:40:00,19.25,19.26,19.24,19.24,90100.0,7.3052,7.309,7.3014,7.3014,90100.0
2009-11-18 14:45:00,19.24,19.25,19.24,19.24,40200.0,7.3014,7.3052,7.3014,7.3014,40200.0
2009-11-18 14:50:00,19.25,19.26,19.24,19.25,125400.0,7.3052,7.309,7.3014,7.3052,125400.0
2009-11-18 14:55:00,19.24,19.25,19.22,19.24,293600.0,7.3014,7.3052,7.2938,7.3014,293600.0
2009-11-18 15:00:00,19.24,19.25,19.24,19.24,187700.0,7.3014,7.3052,7.3014,7.3014,187700.0
2009-11-18 15:05:00,19.25,19.25,19.24,19.24,65400.0,7.3052,7.3052,7.3014,7.3014,65400.0
2009-11-18 15:10:00,19.25,19.25,19.23,19.23,88500.0,7.3052,7.3052,7.2976,7.2976,88500.0
2009-11-18 15:15:00,19.24,19.25,19.23,19.25,146600.0,7.3014,7.3052,7.2976,7.3052,146600.0
2009-11-18 15:20:00,19.24,19.27,19.24,19.27,139700.0,7.3014,7.3128,7.3014,7.3128,139700.0
2009-11-18 15:25:00,19.27,19.27,19.26,19.26,79100.0,7.3128,7.3128,7.309,7.309,79100.0
2009-11-18 15:30:00,19.27,19.27,19.24,19.24,139400.0,7.3128,7.3128,7.3014,7.3014,139400.0
2009-11-18 15:35:00,19.24,19.25,19.23,19.25,295400.0,7.3014,7.3052,7.2976,7.3052,295400.0
2009-11-18 15:40:00,19.25,19.27,19.25,19.25,249100.0,7.3052,7.3128,7.3052,7.3052,249100.0
2009-11-18 15:45:00,19.25,19.29,19.25,19.28,463600.0,7.3052,7.3203,7.3052,7.3165,463600.0
2009-11-18 15:50:00,19.28,19.3,19.27,19.29,293000.0,7.3165,7.3241,7.3128,7.3203,293000.0
2009-11-18 15:55:00,19.3,19.3,19.29,19.3,606100.0,7.3241,7.3241,7.3203,7.3241,606100.0
2009-11-19 09:30:00,19.33,19.36,19.25,19.26,370800.0,7.3355,7.3469,7.3052,7.309,370800.0
2009-11-19 09:35:00,19.27,19.28,19.22,19.22,242800.0,7.3128,7.3165,7.2938,7.2938,242800.0
2009-11-19 09:40:00,19.22,19.26,19.21,19.26,195800.0,7.2938,7.309,7.29,7.309,195800.0
2009-11-19 09:45:00,19.25,19.25,19.21,19.24,250000.0,7.3052,7.3052,7.29,7.3014,250000.0
2009-11-19 09:50:00,19.23,19.24,19.2,19.21,172400.0,7.2976,7.3014,7.2862,7.29,172400.0
2009-11-19 09:55:00,19.21,19.23,19.2,19.21,122700.0,7.29,7.2976,7.2862,7.29,122700.0
2009-11-19 10:00:00,19.22,19.23,19.2,19.21,143900.0,7.2938,7.2976,7.2862,7.29,143900.0
2009-11-19 10:05:00,19.22,19.22,19.2,19.2,114800.0,7.2938,7.2938,7.2862,7.2862,114800.0
2009-11-19 10:10:00,19.2,19.21,19.16,19.17,273200.0,7.2862,7.29,7.271,7.2748,273200.0
2009-11-19 10:15:00,19.16,19.18,19.14,19.16,232000.0,7.271,7.2786,7.2634,7.271,232000.0
2009-11-19 10:20:00,19.16,19.16,19.13,19.15,228000.0,7.271,7.271,7.2596,7.2672,228000.0
2009-11-19 10:25:00,19.14,19.18,19.14,19.18,114800.0,7.2634,7.2786,7.2634,7.2786,114800.0
2009-11-19 10:30:00,19.18,19.21,19.17,19.21,249800.0,7.2786,7.29,7.2748,7.29,249800.0
2009-11-19 10:35:00,19.21,19.22,19.2,19.21,97800.0,7.29,7.2938,7.2862,7.29,97800.0
2009-11-19 10:40:00,19.21,19.21,19.18,19.2,186100.0,7.29,7.29,7.2786,7.2862,186100.0
2009-11-19 10:45:00,19.2,19.2,19.15,19.16,166400.0,7.2862,7.2862,7.2672,7.271,166400.0
2009-11-19 10:50:00,19.16,19.17,19.15,19.17,99400.0,7.271,7.2748,7.2672,7.2748,99400.0
2009-11-19 10:55:00,19.17,19.18,19.15,19.17,195800.0,7.2748,7.2786,7.2672,7.2748,195800.0
2009-11-19 11:00:00,19.17,19.18,19.15,19.16,125200.0,7.2748,7.2786,7.2672,7.271,125200.0
2009-11-19 11:05:00,19.16,19.17,19.15,19.17,196200.0,7.271,7.2748,7.2672,7.2748,196200.0
2009-11-19 11:10:00,19.16,19.17,19.14,19.17,160200.0,7.271,7.2748,7.2634,7.2748,160200.0
2009-11-19 11:15:00,19.17,19.18,19.16,19.17,67700.0,7.2748,7.2786,7.271,7.2748,67700.0
2009-11-19 11:20:00,19.18,19.18,19.15,19.16,107300.0,7.2786,7.2786,7.2672,7.271,107300.0
2009-11-19 11:25:00,19.17,19.2,19.17,19.2,181500.0,7.2748,7.2862,7.2748,7.2862,181500.0
2009-11-19 11:30:00,19.19,19.21,19.19,19.2,106200.0,7.2824,7.29,7.2824,7.2862,106200.0
2009-11-19 11:35:00,19.21,19.24,19.2,19.24,132500.0,7.29,7.3014,7.2862,7.3014,132500.0
2009-11-19 11:40:00,19.24,19.24,19.23,19.23,46000.0,7.3014,7.3014,7.2976,7.2976,46000.0
2009-11-19 11:45:00,19.23,19.25,19.21,19.24,206100.0,7.2976,7.3052,7.29,7.3014,206100.0
2009-11-19 11:50:00,19.24,19.27,19.22,19.26,335200.0,7.3014,7.3128,7.2938,7.309,335200.0
2009-11-19 11:55:00,19.27,19.27,19.24,19.26,118000.0,7.3128,7.3128,7.3014,7.309,118000.0
2009-11-19 12:00:00,19.25,19.26,19.25,19.25,97600.0,7.3052,7.309,7.3052,7.3052,97600.0
2009-11-19 12:05:00,19.25,19.26,19.21,19.22,184700.0,7.3052,7.309,7.29,7.2938,184700.0
2009-11-19 12:10:00,19.21,19.24,19.2,19.21,103600.0,7.29,7.3014,7.2862,7.29,103600.0
2009-11-19 12:15:00,19.22,19.22,19.2,19.22,93300.0,7.2938,7.2938,7.2862,7.2938,93300.0
2009-11-19 12:20:00,19.22,19.22,19.18,19.18,140500.0,7.2938,7.2938,7.2786,7.2786,140500.0
2009-11-19 12:25:00,19.18,19.2,19.18,19.18,99500.0,7.2786,7.2862,7.2786,7.2786,99500.0
2009-11-19 12:30:00,19.18,19.19,19.16,19.17,137800.0,7.2786,7.2824,7.271,7.2748,137800.0
2009-11-19 12:35:00,19.17,19.26,19.16,19.19,116300.0,7.2748,7.309,7.271,7.2824,116300.0
2009-11-19 12:40:00,19.19,19.19,19.17,19.18,59700.0,7.2824,7.2824,7.2748,7.2786,59700.0
2009-11-19 12:45:00,19.17,19.18,19.15,19.16,81800.0,7.2748,7.2786,7.2672,7.271,81800.0
2009-11-19 12:50:00,19.15,19.16,19.14,19.14,187900.0,7.2672,7.271,7.2634,7.2634,187900.0
2009-11-19 12:55:00,19.14,19.15,19.14,19.15,114900.0,7.2634,7.2672,7.2634,7.2672,114900.0
2009-11-19 13:00:00,19.15,19.15,19.14,19.14,106700.0,7.2672,7.2672,7.2634,7.2634,106700.0
2009-11-19 13:05:00,19.14,19.15,19.14,19.14,65800.0,7.2634,7.2672,7.2634,7.2634,65800.0
2009-11-19 13:10:00,19.14,19.15,19.13,19.14,137400.0,7.2634,7.2672,7.2596,7.2634,137400.0
2009-11-19 13:15:00,19.13,19.14,19.13,19.14,63500.0,7.2596,7.2634,7.2596,7.2634,63500.0
2009-11-19 13:20:00,19.14,19.16,19.13,19.14,139200.0,7.2634,7.271,7.2596,7.2634,139200.0
2009-11-19 13:25:00,19.15,19.15,19.13,19.14,66200.0,7.2672,7.2672,7.2596,7.2634,66200.0
2009-11-19 13:30:00,19.13,19.14,19.13,19.13,55700.0,7.2596,7.2634,7.2596,7.2596,55700.0
2009-11-19 13:35:00,19.13,19.16,19.13,19.16,158800.0,7.2596,7.271,7.2596,7.271,158800.0
2009-11-19 13:40:00,19.16,19.16,19.13,19.13,108400.0,7.271,7.271,7.2596,7.2596,108400.0
2009-11-19 13:45:00,19.13,19.14,19.13,19.13,47700.0,7.2596,7.2634,7.2596,7.2596,47700.0
2009-11-19 13:50:00,19.13,19.14,19.12,19.12,127400.0,7.2596,7.2634,7.2558,7.2558,127400.0
2009-11-19 13:55:00,19.12,19.15,19.12,19.15,155100.0,7.2558,7.2672,7.2558,7.2672,155100.0
2009-11-19 14:00:00,19.15,19.16,19.14,19.16,112800.0,7.2672,7.271,7.2634,7.271,112800.0
2009-11-19 14:05:00,19.16,19.16,19.13,19.13,127900.0,7.271,7.271,7.2596,7.2596,127900.0
2009-11-19 14:10:00,19.13,19.14,19.12,19.12,103100.0,7.2596,7.2634,7.2558,7.2558,103100.0
2009-11-19 14:15:00,19.12,19.13,19.11,19.12,108000.0,7.2558,7.2596,7.252,7.2558,108000.0
2009-11-19 14:20:00,19.13,19.14,19.12,19.14,95500.0,7.2596,7.2634,7.2558,7.2634,95500.0
2009-11-19 14:25:00,19.13,19.15,19.13,19.15,83500.0,7.2596,7.2672,7.2596,7.2672,83500.0
2009-11-19 14:30:00,19.15,19.15,19.13,19.14,96000.0,7.2672,7.2672,7.2596,7.2634,96000.0
2009-11-19 14:35:00,19.13,19.14,19.11,19.14,147900.0,7.2596,7.2634,7.252,7.2634,147900.0
2009-11-19 14:40:00,19.14,19.14,19.13,19.14,69900.0,7.2634,7.2634,7.2596,7.2634,69900.0
2009-11-19 14:45:00,19.13,19.13,19.11,19.12,112100.0,7.2596,7.2596,7.252,7.2558,112100.0
2009-11-19 14:50:00,19.13,19.15,19.11,19.15,236600.0,7.2596,7.2672,7.252,7.2672,236600.0
2009-11-19 14:55:00,19.15,19.16,19.14,19.15,217100.0,7.2672,7.271,7.2634,7.2672,217100.0
2009-11-19 15:00:00,19.14,19.16,19.13,19.14,147800.0,7.2634,7.271,7.2596,7.2634,147800.0
2009-11-19 15:05:00,19.14,19.14,19.13,19.14,73600.0,7.2634,7.2634,7.2596,7.2634,73600.0
2009-11-19 15:10:00,19.13,19.14,19.13,19.14,74800.0,7.2596,7.2634,7.2596,7.2634,74800.0
2009-11-19 15:15:00,19.13,19.16,19.13,19.15,161400.0,7.2596,7.271,7.2596,7.2672,161400.0
2009-11-19 15:20:00,19.15,19.15,19.13,19.14,131600.0,7.2672,7.2672,7.2596,7.2634,131600.0
2009-11-19 15:25:00,19.15,19.16,19.14,19.16,183800.0,7.2672,7.271,7.2634,7.271,183800.0
2009-11-19 15:30:00,19.16,19.17,19.15,19.17,128800.0,7.271,7.2748,7.2672,7.2748,128800.0
2009-11-19 15:35:00,19.17,19.17,19.16,19.17,82900.0,7.2748,7.2748,7.271,7.2748,82900.0
2009-11-19 15:40:00,19.17,19.21,19.16,19.2,372300.0,7.2748,7.29,7.271,7.2862,372300.0
2009-11-19 15:45:00,19.19,19.21,19.19,19.2,266900.0,7.2824,7.29,7.2824,7.2862,266900.0
2009-11-19 15:50:00,19.2,19.22,19.2,19.22,168500.0,7.2862,7.2938,7.2862,7.2938,168500.0
2009-11-19 15:55:00,19.21,19.22,19.2,19.21,481800.0,7.29,7.2938,7.2862,7.29,481800.0
2009-11-20 09:30:00,19.17,19.17,19.06,19.13,2198100.0,7.2748,7.2748,7.2331,7.2596,2198100.0
2009-11-20 09:35:00,19.13,19.15,19.07,19.08,434500.0,7.2596,7.2672,7.2369,7.2406,434500.0
2009-11-20 09:40:00,19.08,19.11,19.04,19.09,758300.0,7.2406,7.252,7.2255,7.2444,758300.0
2009-11-20 09:45:00,19.09,19.12,19.08,19.1,745300.0,7.2444,7.2558,7.2406,7.2482,745300.0
2009-11-20 09:50:00,19.09,19.13,19.09,19.11,258900.0,7.2444,7.2596,7.2444,7.252,258900.0
2009-11-20 09:55:00,19.11,19.12,19.1,19.1,53800.0,7.252,7.2558,7.2482,7.2482,53800.0
2009-11-20 10:00:00,19.1,19.11,19.07,19.1,160500.0,7.2482,7.252,7.2369,7.2482,160500.0
2009-11-20 10:05:00,19.1,19.11,19.07,19.08,105600.0,7.2482,7.252,7.2369,7.2406,105600.0
2009-11-20 10:10:00,19.09,19.12,19.08,19.12,107700.0,7.2444,7.2558,7.2406,7.2558,107700.0
2009-11-20 10:15:00,19.12,19.12,19.1,19.11,86700.0,7.2558,7.2558,7.2482,7.252,86700.0
2009-11-20 10:20:00,19.1,19.12,19.09,19.1,210900.0,7.2482,7.2558,7.2444,7.2482,210900.0
2009-11-20 10:25:00,19.1,19.1,19.06,19.08,163900.0,7.2482,7.2482,7.2331,7.2406,163900.0
2009-11-20 10:30:00,19.08,19.08,19.05,19.06,144100.0,7.2406,7.2406,7.2293,7.2331,144100.0
2009-11-20 10:35:00,19.06,19.06,19.01,19.03,457600.0,7.2331,7.2331,7.2141,7.2217,457600.0
2009-11-20 10:40:00,19.02,19.03,19.0,19.0,254700.0,7.2179,7.2217,7.2103,7.2103,254700.0
2009-11-20 10:45:00,19.0,19.02,19.0,19.02,231900.0,7.2103,7.2179,7.2103,7.2179,231900.0
2009-11-20 10:50:00,19.01,19.05,19.01,19.04,184500.0,7.2141,7.2293,7.2141,7.2255,184500.0
2009-11-20 10:55:00,19.04,19.05,19.03,19.05,56000.0,7.2255,7.2293,7.2217,7.2293,56000.0
2009-11-20 11:00:00,19.05,19.07,19.04,19.05,148300.0,7.2293,7.2369,7.2255,7.2293,148300.0
2009-11-20 11:05:00,19.05,19.06,19.03,19.03,135200.0,7.2293,7.2331,7.2217,7.2217,135200.0
2009-11-20 11:10:00,19.03,19.04,19.03,19.03,79000.0,7.2217,7.2255,7.2217,7.2217,79000.0
2009-11-20 11:15:00,19.03,19.03,18.98,19.0,540100.0,7.2217,7.2217,7.2027,7.2103,540100.0
2009-11-20 11:20:00,19.0,19.0,18.99,19.0,101800.0,7.2103,7.2103,7.2065,7.2103,101800.0
2009-11-20 11:25:00,19.0,19.0,18.97,18.98,172600.0,7.2103,7.2103,7.1989,7.2027,172600.0
2009-11-20 11:30:00,18.98,19.0,18.97,19.0,137100.0,7.2027,7.2103,7.1989,7.2103,137100.0
2009-11-20 11:35:00,19.0,19.01,18.98,19.0,201300.0,7.2103,7.2141,7.2027,7.2103,201300.0
2009-11-20 11:40:00,19.01,19.01,18.95,18.96,309800.0,7.2141,7.2141,7.1913,7.1951,309800.0
2009-11-20 11:45:00,18.95,18.97,18.95,18.96,353800.0,7.1913,7.1989,7.1913,7.1951,353800.0
2009-11-20 11:50:00,18.95,18.99,18.95,18.99,336600.0,7.1913,7.2065,7.1913,7.2065,336600.0
2009-11-20 11:55:00,18.98,18.99,18.97,18.97,137900.0,7.2027,7.2065,7.1989,7.1989,137900.0
2009-11-20 12:00:00,18.97,18.98,18.95,18.97,189100.0,7.1989,7.2027,7.1913,7.1989,189100.0
2009-11-20 12:05:00,18.97,18.98,18.96,18.97,74000.0,7.1989,7.2027,7.1951,7.1989,74000.0
2009-11-20 12:10:00,18.97,18.97,18.95,18.95,124600.0,7.1989,7.1989,7.1913,7.1913,124600.0
2009-11-20 12:15:00,18.95,18.96,18.95,18.96,134100.0,7.1913,7.1951,7.1913,7.1951,134100.0
2009-11-20 12:20:00,18.96,18.96,18.93,18.93,468200.0,7.1951,7.1951,7.1837,7.1837,468200.0
2009-11-20 12:25:00,18.94,18.94,18.92,18.93,103400.0,7.1875,7.1875,7.1799,7.1837,103400.0
2009-11-20 12:30:00,18.93,18.93,18.91,18.92,173800.0,7.1837,7.1837,7.1761,7.1799,173800.0
2009-11-20 12:35:00,18.92,18.92,18.89,18.89,269000.0,7.1799,7.1799,7.1685,7.1685,269000.0
2009-11-20 12:40:00,18.89,18.91,18.89,18.89,121400.0,7.1685,7.1761,7.1685,7.1685,121400.0
2009-11-20 12:45:00,18.9,18.9,18.89,18.9,76200.0,7.1723,7.1723,7.1685,7.1723,76200.0
2009-11-20 12:50:00,18.89,18.9,18.89,18.89,71800.0,7.1685,7.1723,7.1685,7.1685,71800.0
2009-11-20 12:55:00,18.89,18.9,18.89,18.89,101300.0,7.1685,7.1723,7.1685,7.1685,101300.0
2009-11-20 13:00:00,18.9,18.9,18.89,18.89,83100.0,7.1723,7.1723,7.1685,7.1685,83100.0
2009-11-20 13:05:00,18.89,18.92,18.88,18.92,298200.0,7.1685,7.1799,7.1648,7.1799,298200.0
2009-11-20 13:10:00,18.92,18.93,18.91,18.93,102500.0,7.1799,7.1837,7.1761,7.1837,102500.0
2009-11-20 13:15:00,18.92,18.94,18.92,18.93,55800.0,7.1799,7.1875,7.1799,7.1837,55800.0
2009-11-20 13:20:00,18.94,18.98,18.93,18.97,142000.0,7.1875,7.2027,7.1837,7.1989,142000.0
2009-11-20 13:25:00,18.96,18.98,18.96,18.98,74100.0,7.1951,7.2027,7.1951,7.2027,74100.0
2009-11-20 13:30:00,18.98,18.99,18.97,18.99,76800.0,7.2027,7.2065,7.1989,7.2065,76800.0
2009-11-20 13:35:00,18.99,19.0,18.98,19.0,74600.0,7.2065,7.2103,7.2027,7.2103,74600.0
2009-11-20 13:40:00,19.0,19.01,18.97,18.99,291600.0,7.2103,7.2141,7.1989,7.2065,291600.0
2009-11-20 13:45:00,18.99,19.03,18.98,19.02,127500.0,7.2065,7.2217,7.2027,7.2179,127500.0
2009-11-20 13:50:00,19.02,19.03,19.0,19.01,107800.0,7.2179,7.2217,7.2103,7.2141,107800.0
2009-11-20 13:55:00,19.0,19.01,19.0,19.01,54000.0,7.2103,7.2141,7.2103,7.2141,54000.0
2009-11-20 14:00:00,19.0,19.01,19.0,19.0,63100.0,7.2103,7.2141,7.2103,7.2103,63100.0
2009-11-20 14:05:00,19.0,19.01,18.97,19.0,180900.0,7.2103,7.2141,7.1989,7.2103,180900.0
2009-11-20 14:10:00,19.0,19.02,18.99,19.01,128000.0,7.2103,7.2179,7.2065,7.2141,128000.0
2009-11-20 14:15:00,19.01,19.02,19.01,19.01,59100.0,7.2141,7.2179,7.2141,7.2141,59100.0
2009-11-20 14:20:00,19.01,19.01,18.99,19.01,133200.0,7.2141,7.2141,7.2065,7.2141,133200.0
2009-11-20 14:25:00,19.01,19.01,18.99,18.99,76200.0,7.2141,7.2141,7.2065,7.2065,76200.0
2009-11-20 14:30:00,18.99,19.0,18.99,19.0,87600.0,7.2065,7.2103,7.2065,7.2103,87600.0
2009-11-20 14:35:00,19.0,19.0,18.99,19.0,90600.0,7.2103,7.2103,7.2065,7.2103,90600.0
2009-11-20 14:40:00,18.99,19.0,18.98,18.99,195100.0,7.2065,7.2103,7.2027,7.2065,195100.0
2009-11-20 14:45:00,18.98,18.99,18.97,18.98,82000.0,7.2027,7.2065,7.1989,7.2027,82000.0
2009-11-20 14:50:00,18.97,18.98,18.95,18.95,136600.0,7.1989,7.2027,7.1913,7.1913,136600.0
2009-11-20 14:55:00,18.95,18.96,18.94,18.94,164000.0,7.1913,7.1951,7.1875,7.1875,164000.0
2009-11-20 15:00:00,18.95,18.95,18.92,18.92,210500.0,7.1913,7.1913,7.1799,7.1799,210500.0
2009-11-20 15:05:00,18.93,18.94,18.91,18.92,274900.0,7.1837,7.1875,7.1761,7.1799,274900.0
2009-11-20 15:10:00,18.93,18.94,18.92,18.93,205400.0,7.1837,7.1875,7.1799,7.1837,205400.0
2009-11-20 15:15:00,18.93,18.94,18.92,18.94,219700.0,7.1837,7.1875,7.1799,7.1875,219700.0
2009-11-20 15:20:00,18.94,18.97,18.93,18.94,446700.0,7.1875,7.1989,7.1837,7.1875,446700.0
2009-11-20 15:25:00,18.94,18.97,18.94,18.94,309100.0,7.1875,7.1989,7.1875,7.1875,309100.0
2009-11-20 15:30:00,18.94,18.96,18.94,18.95,266400.0,7.1875,7.1951,7.1875,7.1913,266400.0
2009-11-20 15:35:00,18.96,18.98,18.95,18.95,474000.0,7.1951,7.2027,7.1913,7.1913,474000.0
2009-11-20 15:40:00,18.96,18.96,18.95,18.95,284100.0,7.1951,7.1951,7.1913,7.1913,284100.0
2009-11-20 15:45:00,18.96,18.97,18.91,18.94,738500.0,7.1951,7.1989,7.1761,7.1875,738500.0
2009-11-20 15:50:00,18.93,18.97,18.92,18.97,600400.0,7.1837,7.1989,7.1799,7.1989,600400.0
2009-11-20 15:55:00,18.97,19.0,18.96,18.98,1001000.0,7.1989,7.2103,7.1951,7.2027,1001000.0
2009-11-23 09:30:00,19.13,19.21,19.08,19.11,493400.0,7.2596,7.29,7.2406,7.252,493400.0
2009-11-23 09:35:00,19.13,19.2,19.11,19.12,322900.0,7.2596,7.2862,7.252,7.2558,322900.0
2009-11-23 09:40:00,19.13,19.14,19.1,19.11,164500.0,7.2596,7.2634,7.2482,7.252,164500.0
2009-11-23 09:45:00,19.11,19.14,19.1,19.14,200900.0,7.252,7.2634,7.2482,7.2634,200900.0
2009-11-23 09:50:00,19.14,19.14,19.12,19.12,147000.0,7.2634,7.2634,7.2558,7.2558,147000.0
2009-11-23 09:55:00,19.13,19.13,19.12,19.13,180100.0,7.2596,7.2596,7.2558,7.2596,180100.0
2009-11-23 10:00:00,19.13,19.14,19.12,19.12,253500.0,7.2596,7.2634,7.2558,7.2558,253500.0
2009-11-23 10:05:00,19.12,19.12,19.1,19.11,460300.0,7.2558,7.2558,7.2482,7.252,460300.0
2009-11-23 10:10:00,19.1,19.11,19.07,19.07,260500.0,7.2482,7.252,7.2369,7.2369,260500.0
2009-11-23 10:15:00,19.08,19.08,19.07,19.07,135300.0,7.2406,7.2406,7.2369,7.2369,135300.0
2009-11-23 10:20:00,19.08,19.08,19.07,19.07,226800.0,7.2406,7.2406,7.2369,7.2369,226800.0
2009-11-23 10:25:00,19.08,19.08,19.05,19.05,206800.0,7.2406,7.2406,7.2293,7.2293,206800.0
2009-11-23 10:30:00,19.06,19.07,19.05,19.06,190400.0,7.2331,7.2369,7.2293,7.2331,190400.0
2009-11-23 10:35:00,19.06,19.06,19.05,19.06,105200.0,7.2331,7.2331,7.2293,7.2331,105200.0
2009-11-23 10:40:00,19.06,19.1,19.05,19.1,250700.0,7.2331,7.2482,7.2293,7.2482,250700.0
2009-11-23 10:45:00,19.09,19.1,19.09,19.1,120900.0,7.2444,7.2482,7.2444,7.2482,120900.0
2009-11-23 10:50:00,19.09,19.1,19.07,19.07,167700.0,7.2444,7.2482,7.2369,7.2369,167700.0
2009-11-23 10:55:00,19.08,19.11,19.07,19.07,287200.0,7.2406,7.252,7.2369,7.2369,287200.0
2009-11-23 11:00:00,19.07,19.08,19.05,19.08,746800.0,7.2369,7.2406,7.2293,7.2406,746800.0
2009-11-23 11:05:00,19.08,19.09,19.05,19.08,532500.0,7.2406,7.2444,7.2293,7.2406,532500.0
2009-11-23 11:10:00,19.08,19.1,19.07,19.1,135100.0,7.2406,7.2482,7.2369,7.2482,135100.0
2009-11-23 11:15:00,19.09,19.11,19.09,19.1,123000.0,7.2444,7.252,7.2444,7.2482,123000.0
2009-11-23 11:20:00,19.11,19.16,19.1,19.16,247600.0,7.252,7.271,7.2482,7.271,247600.0
2009-11-23 11:25:00,19.15,19.16,19.13,19.15,324700.0,7.2672,7.271,7.2596,7.2672,324700.0
2009-11-23 11:30:00,19.15,19.22,19.15,19.19,431500.0,7.2672,7.2938,7.2672,7.2824,431500.0
2009-11-23 11:35:00,19.19,19.22,19.18,19.2,402100.0,7.2824,7.2938,7.2786,7.2862,402100.0
2009-11-23 11:40:00,19.2,19.2,19.16,19.17,170900.0,7.2862,7.2862,7.271,7.2748,170900.0
2009-11-23 11:45:00,19.18,19.19,19.15,19.17,222200.0,7.2786,7.2824,7.2672,7.2748,222200.0
2009-11-23 11:50:00,19.15,19.17,19.15,19.17,159900.0,7.2672,7.2748,7.2672,7.2748,159900.0
2009-11-23 11:55:00,19.17,19.18,19.15,19.15,86000.0,7.2748,7.2786,7.2672,7.2672,86000.0
2009-11-23 12:00:00,19.15,19.16,19.14,19.15,61100.0,7.2672,7.271,7.2634,7.2672,61100.0
2009-11-23 12:05:00,19.15,19.16,19.14,19.15,109900.0,7.2672,7.271,7.2634,7.2672,109900.0
2009-11-23 12:10:00,19.15,19.16,19.13,19.15,150600.0,7.2672,7.271,7.2596,7.2672,150600.0
2009-11-23 12:15:00,19.15,19.18,19.15,19.17,88500.0,7.2672,7.2786,7.2672,7.2748,88500.0
2009-11-23 12:20:00,19.17,19.18,19.17,19.18,36600.0,7.2748,7.2786,7.2748,7.2786,36600.0
2009-11-23 12:25:00,19.18,19.18,19.15,19.15,152200.0,7.2786,7.2786,7.2672,7.2672,152200.0
2009-11-23 12:30:00,19.15,19.17,19.13,19.16,186500.0,7.2672,7.2748,7.2596,7.271,186500.0
2009-11-23 12:35:00,19.16,19.18,19.15,19.17,104700.0,7.271,7.2786,7.2672,7.2748,104700.0
2009-11-23 12:40:00,19.17,19.17,19.16,19.17,35800.0,7.2748,7.2748,7.271,7.2748,35800.0
2009-11-23 12:45:00,19.17,19.17,19.14,19.14,66000.0,7.2748,7.2748,7.2634,7.2634,66000.0
2009-11-23 12:50:00,19.14,19.16,19.14,19.15,117000.0,7.2634,7.271,7.2634,7.2672,117000.0
2009-11-23 12:55:00,19.16,19.16,19.15,19.16,43000.0,7.271,7.271,7.2672,7.271,43000.0
2009-11-23 13:00:00,19.16,19.16,19.15,19.15,42500.0,7.271,7.271,7.2672,7.2672,42500.0
2009-11-23 13:05:00,19.15,19.16,19.15,19.15,44700.0,7.2672,7.271,7.2672,7.2672,44700.0
2009-11-23 13:10:00,19.16,19.17,19.14,19.16,161200.0,7.271,7.2748,7.2634,7.271,161200.0
2009-11-23 13:15:00,19.17,19.19,19.16,19.19,95400.0,7.2748,7.2824,7.271,7.2824,95400.0
2009-11-23 13:20:00,19.18,19.21,19.18,19.2,165600.0,7.2786,7.29,7.2786,7.2862,165600.0
2009-11-23 13:25:00,19.2,19.21,19.19,19.21,93600.0,7.2862,7.29,7.2824,7.29,93600.0
2009-11-23 13:30:00,19.21,19.21,19.2,19.2,48500.0,7.29,7.29,7.2862,7.2862,48500.0
2009-11-23 13:35:00,19.2,19.21,19.19,19.19,84700.0,7.2862,7.29,7.2824,7.2824,84700.0
2009-11-23 13:40:00,19.19,19.19,19.17,19.17,75800.0,7.2824,7.2824,7.2748,7.2748,75800.0
2009-11-23 13:45:00,19.18,19.18,19.17,19.17,71900.0,7.2786,7.2786,7.2748,7.2748,71900.0
2009-11-23 13:50:00,19.17,19.19,19.17,19.18,148500.0,7.2748,7.2824,7.2748,7.2786,148500.0
2009-11-23 13:55:00,19.19,19.19,19.17,19.19,96200.0,7.2824,7.2824,7.2748,7.2824,96200.0
2009-11-23 14:00:00,19.18,19.19,19.17,19.17,69200.0,7.2786,7.2824,7.2748,7.2748,69200.0
2009-11-23 14:05:00,19.18,19.18,19.15,19.16,232600.0,7.2786,7.2786,7.2672,7.271,232600.0
2009-11-23 14:10:00,19.17,19.17,19.12,19.14,236600.0,7.2748,7.2748,7.2558,7.2634,236600.0
2009-11-23 14:15:00,19.13,19.14,19.11,19.11,94200.0,7.2596,7.2634,7.252,7.252,94200.0
2009-11-23 14:20:00,19.12,19.12,19.09,19.11,246000.0,7.2558,7.2558,7.2444,7.252,246000.0
2009-11-23 14:25:00,19.11,19.11,19.1,19.1,105800.0,7.252,7.252,7.2482,7.2482,105800.0
2009-11-23 14:30:00,19.11,19.11,19.1,19.1,63900.0,7.252,7.252,7.2482,7.2482,63900.0
2009-11-23 14:35:00,19.1,19.11,19.07,19.09,261200.0,7.2482,7.252,7.2369,7.2444,261200.0
2009-11-23 14:40:00,19.09,19.09,19.06,19.08,282300.0,7.2444,7.2444,7.2331,7.2406,282300.0
2009-11-23 14:45:00,19.08,19.1,19.08,19.09,71400.0,7.2406,7.2482,7.2406,7.2444,71400.0
2009-11-23 14:50:00,19.09,19.1,19.08,19.08,93200.0,7.2444,7.2482,7.2406,7.2406,93200.0
2009-11-23 14:55:00,19.09,19.09,19.07,19.07,104900.0,7.2444,7.2444,7.2369,7.2369,104900.0
2009-11-23 15:00:00,19.08,19.08,19.07,19.07,146700.0,7.2406,7.2406,7.2369,7.2369,146700.0
2009-11-23 15:05:00,19.08,19.09,19.07,19.09,145500.0,7.2406,7.2444,7.2369,7.2444,145500.0
2009-11-23 15:10:00,19.09,19.09,19.08,19.09,64000.0,7.2444,7.2444,7.2406,7.2444,64000.0
2009-11-23 15:15:00,19.09,19.11,19.08,19.11,153400.0,7.2444,7.252,7.2406,7.252,153400.0
2009-11-23 15:20:00,19.11,19.12,19.1,19.11,153200.0,7.252,7.2558,7.2482,7.252,153200.0
2009-11-23 15:25:00,19.11,19.12,19.11,19.11,58600.0,7.252,7.2558,7.252,7.252,58600.0
2009-11-23 15:30:00,19.11,19.12,19.07,19.07,249800.0,7.252,7.2558,7.2369,7.2369,249800.0
2009-11-23 15:35:00,19.07,19.11,19.07,19.11,161400.0,7.2369,7.252,7.2369,7.252,161400.0
2009-11-23 15:40:00,19.11,19.11,19.1,19.11,143800.0,7.252,7.252,7.2482,7.252,143800.0
2009-11-23 15:45:00,19.11,19.11,19.1,19.11,152700.0,7.252,7.252,7.2482,7.252,152700.0
2009-11-23 15:50:00,19.11,19.13,19.1,19.12,287500.0,7.252,7.2596,7.2482,7.2558,287500.0
2009-11-23 15:55:00,19.13,19.13,19.1,19.13,483100.0,7.2596,7.2596,7.2482,7.2596,483100.0
2009-11-24 09:30:00,19.2,19.2,19.07,19.08,259700.0,7.2862,7.2862,7.2369,7.2406,259700.0
2009-11-24 09:35:00,19.08,19.13,19.08,19.13,190300.0,7.2406,7.2596,7.2406,7.2596,190300.0
2009-11-24 09:40:00,19.13,19.17,19.12,19.14,350100.0,7.2596,7.2748,7.2558,7.2634,350100.0
2009-11-24 09:45:00,19.14,19.18,19.13,19.18,162400.0,7.2634,7.2786,7.2596,7.2786,162400.0
2009-11-24 09:50:00,19.17,19.18,19.13,19.13,253400.0,7.2748,7.2786,7.2596,7.2596,253400.0
2009-11-24 09:55:00,19.13,19.14,19.11,19.12,156100.0,7.2596,7.2634,7.252,7.2558,156100.0
2009-11-24 10:00:00,19.12,19.14,19.09,19.1,436000.0,7.2558,7.2634,7.2444,7.2482,436000.0
2009-11-24 10:05:00,19.1,19.12,19.08,19.08,204200.0,7.2482,7.2558,7.2406,7.2406,204200.0
2009-11-24 10:10:00,19.08,19.18,19.08,19.18,187700.0,7.2406,7.2786,7.2406,7.2786,187700.0
2009-11-24 10:15:00,19.18,19.19,19.13,19.13,221600.0,7.2786,7.2824,7.2596,7.2596,221600.0
2009-11-24 10:20:00,19.14,19.17,19.13,19.17,93500.0,7.2634,7.2748,7.2596,7.2748,93500.0
2009-11-24 10:25:00,19.17,19.17,19.16,19.17,78200.0,7.2748,7.2748,7.271,7.2748,78200.0
2009-11-24 10:30:00,19.17,19.2,19.16,19.18,153500.0,7.2748,7.2862,7.271,7.2786,153500.0
2009-11-24 10:35:00,19.19,19.2,19.17,19.2,131800.0,7.2824,7.2862,7.2748,7.2862,131800.0
2009-11-24 10:40:00,19.2,19.24,19.19,19.23,184100.0,7.2862,7.3014,7.2824,7.2976,184100.0
2009-11-24 10:45:00,19.22,19.29,19.22,19.27,277100.0,7.2938,7.3203,7.2938,7.3128,277100.0
2009-11-24 10:50:00,19.28,19.29,19.26,19.28,249000.0,7.3165,7.3203,7.309,7.3165,249000.0
2009-11-24 10:55:00,19.28,19.33,19.27,19.3,466500.0,7.3165,7.3355,7.3128,7.3241,466500.0
2009-11-24 11:00:00,19.31,19.31,19.29,19.31,140800.0,7.3279,7.3279,7.3203,7.3279,140800.0
2009-11-24 11:05:00,19.3,19.35,19.3,19.35,298400.0,7.3241,7.3431,7.3241,7.3431,298400.0
2009-11-24 11:10:00,19.34,19.36,19.34,19.36,97700.0,7.3393,7.3469,7.3393,7.3469,97700.0
2009-11-24 11:15:00,19.36,19.36,19.3,19.3,141600.0,7.3469,7.3469,7.3241,7.3241,141600.0
2009-11-24 11:20:00,19.3,19.33,19.3,19.31,116300.0,7.3241,7.3355,7.3241,7.3279,116300.0
2009-11-24 11:25:00,19.3,19.31,19.27,19.29,141600.0,7.3241,7.3279,7.3128,7.3203,141600.0
2009-11-24 11:30:00,19.29,19.35,19.28,19.34,272500.0,7.3203,7.3431,7.3165,7.3393,272500.0
2009-11-24 11:35:00,19.34,19.35,19.33,19.33,84600.0,7.3393,7.3431,7.3355,7.3355,84600.0
2009-11-24 11:40:00,19.33,19.35,19.33,19.33,117200.0,7.3355,7.3431,7.3355,7.3355,117200.0
2009-11-24 11:45:00,19.33,19.36,19.33,19.35,158500.0,7.3355,7.3469,7.3355,7.3431,158500.0
2009-11-24 11:50:00,19.35,19.36,19.34,19.36,139100.0,7.3431,7.3469,7.3393,7.3469,139100.0
2009-11-24 11:55:00,19.36,19.38,19.35,19.37,88100.0,7.3469,7.3545,7.3431,7.3507,88100.0
2009-11-24 12:00:00,19.38,19.39,19.36,19.38,112900.0,7.3545,7.3583,7.3469,7.3545,112900.0
2009-11-24 12:05:00,19.38,19.38,19.36,19.36,33800.0,7.3545,7.3545,7.3469,7.3469,33800.0
2009-11-24 12:10:00,19.37,19.37,19.36,19.37,19300.0,7.3507,7.3507,7.3469,7.3507,19300.0
2009-11-24 12:15:00,19.37,19.37,19.36,19.37,36800.0,7.3507,7.3507,7.3469,7.3507,36800.0
2009-11-24 12:20:00,19.36,19.37,19.36,19.37,32800.0,7.3469,7.3507,7.3469,7.3507,32800.0
2009-11-24 12:25:00,19.36,19.37,19.34,19.34,98600.0,7.3469,7.3507,7.3393,7.3393,98600.0
2009-11-24 12:30:00,19.34,19.35,19.34,19.34,32600.0,7.3393,7.3431,7.3393,7.3393,32600.0
2009-11-24 12:35:00,19.34,19.35,19.34,19.34,74700.0,7.3393,7.3431,7.3393,7.3393,74700.0
2009-11-24 12:40:00,19.35,19.35,19.34,19.35,83900.0,7.3431,7.3431,7.3393,7.3431,83900.0
2009-11-24 12:45:00,19.34,19.35,19.32,19.32,128200.0,7.3393,7.3431,7.3317,7.3317,128200.0
2009-11-24 12:50:00,19.33,19.33,19.3,19.3,59000.0,7.3355,7.3355,7.3241,7.3241,59000.0
2009-11-24 12:55:00,19.3,19.31,19.3,19.3,45100.0,7.3241,7.3279,7.3241,7.3241,45100.0
2009-11-24 13:00:00,19.3,19.31,19.29,19.31,121400.0,7.3241,7.3279,7.3203,7.3279,121400.0
2009-11-24 13:05:00,19.3,19.35,19.3,19.34,106100.0,7.3241,7.3431,7.3241,7.3393,106100.0
2009-11-24 13:10:00,19.34,19.35,19.33,19.33,50700.0,7.3393,7.3431,7.3355,7.3355,50700.0
2009-11-24 13:15:00,19.33,19.34,19.33,19.33,31800.0,7.3355,7.3393,7.3355,7.3355,31800.0
2009-11-24 13:20:00,19.34,19.34,19.32,19.32,51300.0,7.3393,7.3393,7.3317,7.3317,51300.0
2009-11-24 13:25:00,19.33,19.33,19.31,19.31,41800.0,7.3355,7.3355,7.3279,7.3279,41800.0
2009-11-24 13:30:00,19.32,19.32,19.31,19.31,44300.0,7.3317,7.3317,7.3279,7.3279,44300.0
2009-11-24 13:35:00,19.31,19.32,19.31,19.31,47700.0,7.3279,7.3317,7.3279,7.3279,47700.0
2009-11-24 13:40:00,19.31,19.32,19.31,19.31,36900.0,7.3279,7.3317,7.3279,7.3279,36900.0
2009-11-24 13:45:00,19.31,19.32,19.31,19.32,30100.0,7.3279,7.3317,7.3279,7.3317,30100.0
2009-11-24 13:50:00,19.32,19.33,19.31,19.32,83500.0,7.3317,7.3355,7.3279,7.3317,83500.0
2009-11-24 13:55:00,19.33,19.33,19.32,19.33,13500.0,7.3355,7.3355,7.3317,7.3355,13500.0
2009-11-24 14:00:00,19.33,19.33,19.3,19.31,110700.0,7.3355,7.3355,7.3241,7.3279,110700.0
2009-11-24 14:05:00,19.31,19.35,19.31,19.34,118500.0,7.3279,7.3431,7.3279,7.3393,118500.0
2009-11-24 14:10:00,19.34,19.35,19.33,19.33,73800.0,7.3393,7.3431,7.3355,7.3355,73800.0
2009-11-24 14:15:00,19.33,19.34,19.33,19.34,57600.0,7.3355,7.3393,7.3355,7.3393,57600.0
2009-11-24 14:20:00,19.34,19.35,19.33,19.35,119900.0,7.3393,7.3431,7.3355,7.3431,119900.0
2009-11-24 14:25:00,19.35,19.35,19.34,19.34,47500.0,7.3431,7.3431,7.3393,7.3393,47500.0
2009-11-24 14:30:00,19.35,19.36,19.34,19.36,82200.0,7.3431,7.3469,7.3393,7.3469,82200.0
2009-11-24 14:35:00,19.36,19.38,19.35,19.38,166400.0,7.3469,7.3545,7.3431,7.3545,166400.0
2009-11-24 14:40:00,19.38,19.38,19.37,19.38,60500.0,7.3545,7.3545,7.3507,7.3545,60500.0
2009-11-24 14:45:00,19.37,19.41,19.36,19.41,237400.0,7.3507,7.3659,7.3469,7.3659,237400.0
2009-11-24 14:50:00,19.41,19.42,19.39,19.41,212400.0,7.3659,7.3697,7.3583,7.3659,212400.0
2009-11-24 14:55:00,19.41,19.42,19.39,19.4,142300.0,7.3659,7.3697,7.3583,7.3621,142300.0
2009-11-24 15:00:00,19.39,19.4,19.39,19.4,102800.0,7.3583,7.3621,7.3583,7.3621,102800.0
2009-11-24 15:05:00,19.39,19.41,19.39,19.39,189100.0,7.3583,7.3659,7.3583,7.3583,189100.0
2009-11-24 15:10:00,19.39,19.4,19.37,19.37,147500.0,7.3583,7.3621,7.3507,7.3507,147500.0
2009-11-24 15:15:00,19.37,19.38,19.36,19.36,227100.0,7.3507,7.3545,7.3469,7.3469,227100.0
2009-11-24 15:20:00,19.36,19.37,19.35,19.36,178400.0,7.3469,7.3507,7.3431,7.3469,178400.0
2009-11-24 15:25:00,19.35,19.36,19.34,19.34,146500.0,7.3431,7.3469,7.3393,7.3393,146500.0
2009-11-24 15:30:00,19.34,19.34,19.32,19.32,180800.0,7.3393,7.3393,7.3317,7.3317,180800.0
2009-11-24 15:35:00,19.33,19.33,19.32,19.32,101300.0,7.3355,7.3355,7.3317,7.3317,101300.0
2009-11-24 15:40:00,19.32,19.35,19.29,19.31,556100.0,7.3317,7.3431,7.3203,7.3279,556100.0
2009-11-24 15:45:00,19.31,19.32,19.3,19.3,219000.0,7.3279,7.3317,7.3241,7.3241,219000.0
2009-11-24 15:50:00,19.31,19.31,19.3,19.3,143000.0,7.3279,7.3279,7.3241,7.3241,143000.0
2009-11-24 15:55:00,19.3,19.31,19.3,19.3,647000.0,7.3241,7.3279,7.3241,7.3241,647000.0
2009-11-25 09:30:00,19.36,19.4,19.25,19.26,364300.0,7.3469,7.3621,7.3052,7.309,364300.0
2009-11-25 09:35:00,19.25,19.26,19.22,19.22,200800.0,7.3052,7.309,7.2938,7.2938,200800.0
2009-11-25 09:40:00,19.22,19.23,19.19,19.19,169800.0,7.2938,7.2976,7.2824,7.2824,169800.0
2009-11-25 09:45:00,19.2,19.22,19.19,19.22,227500.0,7.2862,7.2938,7.2824,7.2938,227500.0
2009-11-25 09:50:00,19.22,19.23,19.2,19.21,175500.0,7.2938,7.2976,7.2862,7.29,175500.0
2009-11-25 09:55:00,19.21,19.24,19.2,19.22,263300.0,7.29,7.3014,7.2862,7.2938,263300.0
2009-11-25 10:00:00,19.22,19.23,19.2,19.21,161900.0,7.2938,7.2976,7.2862,7.29,161900.0
2009-11-25 10:05:00,19.2,19.21,19.19,19.19,139900.0,7.2862,7.29,7.2824,7.2824,139900.0
2009-11-25 10:10:00,19.19,19.2,19.17,19.17,227800.0,7.2824,7.2862,7.2748,7.2748,227800.0
2009-11-25 10:15:00,19.17,19.18,19.15,19.18,281300.0,7.2748,7.2786,7.2672,7.2786,281300.0
2009-11-25 10:20:00,19.18,19.18,19.17,19.17,126100.0,7.2786,7.2786,7.2748,7.2748,126100.0
2009-11-25 10:25:00,19.18,19.18,19.15,19.16,207400.0,7.2786,7.2786,7.2672,7.271,207400.0
2009-11-25 10:30:00,19.16,19.18,19.15,19.18,146100.0,7.271,7.2786,7.2672,7.2786,146100.0
2009-11-25 10:35:00,19.18,19.18,19.16,19.17,115900.0,7.2786,7.2786,7.271,7.2748,115900.0
2009-11-25 10:40:00,19.16,19.17,19.16,19.16,109700.0,7.271,7.2748,7.271,7.271,109700.0
2009-11-25 10:45:00,19.17,19.17,19.16,19.17,147100.0,7.2748,7.2748,7.271,7.2748,147100.0
2009-11-25 10:50:00,19.16,19.16,19.15,19.16,105200.0,7.271,7.271,7.2672,7.271,105200.0
2009-11-25 10:55:00,19.16,19.18,19.15,19.17,393600.0,7.271,7.2786,7.2672,7.2748,393600.0
2009-11-25 11:00:00,19.18,19.18,19.17,19.18,45600.0,7.2786,7.2786,7.2748,7.2786,45600.0
2009-11-25 11:05:00,19.18,19.18,19.17,19.18,154200.0,7.2786,7.2786,7.2748,7.2786,154200.0
2009-11-25 11:10:00,19.18,19.18,19.17,19.17,58700.0,7.2786,7.2786,7.2748,7.2748,58700.0
2009-11-25 11:15:00,19.18,19.18,19.17,19.18,67500.0,7.2786,7.2786,7.2748,7.2786,67500.0
2009-11-25 11:20:00,19.18,19.18,19.16,19.17,130200.0,7.2786,7.2786,7.271,7.2748,130200.0
2009-11-25 11:25:00,19.16,19.17,19.16,19.17,49300.0,7.271,7.2748,7.271,7.2748,49300.0
2009-11-25 11:30:00,19.17,19.17,19.16,19.17,82500.0,7.2748,7.2748,7.271,7.2748,82500.0
2009-11-25 11:35:00,19.16,19.17,19.16,19.17,128600.0,7.271,7.2748,7.271,7.2748,128600.0
2009-11-25 11:40:00,19.17,19.19,19.16,19.19,243000.0,7.2748,7.2824,7.271,7.2824,243000.0
2009-11-25 11:45:00,19.19,19.2,19.18,19.2,157200.0,7.2824,7.2862,7.2786,7.2862,157200.0
2009-11-25 11:50:00,19.2,19.23,19.17,19.23,633400.0,7.2862,7.2976,7.2748,7.2976,633400.0
2009-11-25 11:55:00,19.23,19.26,19.22,19.25,177300.0,7.2976,7.309,7.2938,7.3052,177300.0
2009-11-25 12:00:00,19.25,19.25,19.21,19.21,124500.0,7.3052,7.3052,7.29,7.29,124500.0
2009-11-25 12:05:00,19.22,19.22,19.21,19.21,40800.0,7.2938,7.2938,7.29,7.29,40800.0
2009-11-25 12:10:00,19.22,19.22,19.21,19.21,87700.0,7.2938,7.2938,7.29,7.29,87700.0
2009-11-25 12:15:00,19.21,19.22,19.2,19.2,110900.0,7.29,7.2938,7.2862,7.2862,110900.0
2009-11-25 12:20:00,19.21,19.22,19.2,19.21,155900.0,7.29,7.2938,7.2862,7.29,155900.0
2009-11-25 12:25:00,19.2,19.21,19.19,19.19,99200.0,7.2862,7.29,7.2824,7.2824,99200.0
2009-11-25 12:30:00,19.2,19.2,19.17,19.17,169000.0,7.2862,7.2862,7.2748,7.2748,169000.0
2009-11-25 12:35:00,19.18,19.18,19.17,19.17,68200.0,7.2786,7.2786,7.2748,7.2748,68200.0
2009-11-25 12:40:00,19.17,19.18,19.16,19.17,76200.0,7.2748,7.2786,7.271,7.2748,76200.0
2009-11-25 12:45:00,19.17,19.18,19.16,19.17,326000.0,7.2748,7.2786,7.271,7.2748,326000.0
2009-11-25 12:50:00,19.17,19.17,19.16,19.16,126000.0,7.2748,7.2748,7.271,7.271,126000.0
2009-11-25 12:55:00,19.17,19.17,19.15,19.16,143500.0,7.2748,7.2748,7.2672,7.271,143500.0
2009-11-25 13:00:00,19.15,19.16,19.15,19.15,95400.0,7.2672,7.271,7.2672,7.2672,95400.0
2009-11-25 13:05:00,19.15,19.16,19.13,19.14,391500.0,7.2672,7.271,7.2596,7.2634,391500.0
2009-11-25 13:10:00,19.14,19.15,19.14,19.14,63000.0,7.2634,7.2672,7.2634,7.2634,63000.0
2009-11-25 13:15:00,19.14,19.15,19.14,19.15,40100.0,7.2634,7.2672,7.2634,7.2672,40100.0
2009-11-25 13:20:00,19.15,19.15,19.13,19.13,83100.0,7.2672,7.2672,7.2596,7.2596,83100.0
2009-11-25 13:25:00,19.13,19.14,19.12,19.14,216200.0,7.2596,7.2634,7.2558,7.2634,216200.0
2009-11-25 13:30:00,19.14,19.15,19.13,19.15,70300.0,7.2634,7.2672,7.2596,7.2672,70300.0
2009-11-25 13:35:00,19.14,19.15,19.13,19.15,211000.0,7.2634,7.2672,7.2596,7.2672,211000.0
2009-11-25 13:40:00,19.14,19.15,19.14,19.14,50700.0,7.2634,7.2672,7.2634,7.2634,50700.0
2009-11-25 13:45:00,19.14,19.15,19.13,19.14,124500.0,7.2634,7.2672,7.2596,7.2634,124500.0
2009-11-25 13:50:00,19.14,19.15,19.13,19.14,145600.0,7.2634,7.2672,7.2596,7.2634,145600.0
2009-11-25 13:55:00,19.15,19.15,19.13,19.13,166800.0,7.2672,7.2672,7.2596,7.2596,166800.0
2009-11-25 14:00:00,19.14,19.14,19.13,19.13,44700.0,7.2634,7.2634,7.2596,7.2596,44700.0
2009-11-25 14:05:00,19.13,19.14,19.12,19.12,122100.0,7.2596,7.2634,7.2558,7.2558,122100.0
2009-11-25 14:10:00,19.13,19.15,19.13,19.15,122400.0,7.2596,7.2672,7.2596,7.2672,122400.0
2009-11-25 14:15:00,19.15,19.16,19.14,19.15,176300.0,7.2672,7.271,7.2634,7.2672,176300.0
2009-11-25 14:20:00,19.16,19.17,19.15,19.17,79200.0,7.271,7.2748,7.2672,7.2748,79200.0
2009-11-25 14:25:00,19.17,19.17,19.16,19.17,50500.0,7.2748,7.2748,7.271,7.2748,50500.0
2009-11-25 14:30:00,19.17,19.17,19.16,19.17,33900.0,7.2748,7.2748,7.271,7.2748,33900.0
2009-11-25 14:35:00,19.16,19.17,19.16,19.16,62600.0,7.271,7.2748,7.271,7.271,62600.0
2009-11-25 14:40:00,19.17,19.17,19.16,19.16,76500.0,7.2748,7.2748,7.271,7.271,76500.0
2009-11-25 14:45:00,19.17,19.18,19.16,19.18,158000.0,7.2748,7.2786,7.271,7.2786,158000.0
2009-11-25 14:50:00,19.18,19.19,19.17,19.18,78200.0,7.2786,7.2824,7.2748,7.2786,78200.0
2009-11-25 14:55:00,19.18,19.19,19.18,19.18,42900.0,7.2786,7.2824,7.2786,7.2786,42900.0
2009-11-25 15:00:00,19.18,19.2,19.18,19.19,150900.0,7.2786,7.2862,7.2786,7.2824,150900.0
2009-11-25 15:05:00,19.2,19.2,19.19,19.19,79500.0,7.2862,7.2862,7.2824,7.2824,79500.0
2009-11-25 15:10:00,19.19,19.2,19.19,19.19,84900.0,7.2824,7.2862,7.2824,7.2824,84900.0
2009-11-25 15:15:00,19.19,19.2,19.17,19.18,396700.0,7.2824,7.2862,7.2748,7.2786,396700.0
2009-11-25 15:20:00,19.19,19.19,19.18,19.18,87900.0,7.2824,7.2824,7.2786,7.2786,87900.0
2009-11-25 15:25:00,19.18,19.19,19.18,19.19,122500.0,7.2786,7.2824,7.2786,7.2824,122500.0
2009-11-25 15:30:00,19.19,19.19,19.18,19.18,77000.0,7.2824,7.2824,7.2786,7.2786,77000.0
2009-11-25 15:35:00,19.18,19.19,19.17,19.18,242600.0,7.2786,7.2824,7.2748,7.2786,242600.0
2009-11-25 15:40:00,19.18,19.2,19.18,19.19,295700.0,7.2786,7.2862,7.2786,7.2824,295700.0
2009-11-25 15:45:00,19.19,19.2,19.17,19.18,336700.0,7.2824,7.2862,7.2748,7.2786,336700.0
2009-11-25 15:50:00,19.17,19.19,19.17,19.18,549200.0,7.2748,7.2824,7.2748,7.2786,549200.0
2009-11-25 15:55:00,19.18,19.19,19.16,19.17,754500.0,7.2786,7.2824,7.271,7.2748,754500.0
2009-11-27 09:30:00,19.0,19.03,18.9,18.93,665000.0,7.2103,7.2217,7.1723,7.1837,665000.0
2009-11-27 09:35:00,18.93,18.93,18.89,18.91,421500.0,7.1837,7.1837,7.1685,7.1761,421500.0
2009-11-27 09:40:00,18.91,18.96,18.9,18.91,436700.0,7.1761,7.1951,7.1723,7.1761,436700.0
2009-11-27 09:45:00,18.92,18.92,18.82,18.84,835600.0,7.1799,7.1799,7.142,7.1496,835600.0
2009-11-27 09:50:00,18.84,18.84,18.81,18.84,542000.0,7.1496,7.1496,7.1382,7.1496,542000.0
2009-11-27 09:55:00,18.84,18.89,18.83,18.89,559400.0,7.1496,7.1685,7.1458,7.1685,559400.0
2009-11-27 10:00:00,18.88,18.91,18.87,18.91,344700.0,7.1648,7.1761,7.161,7.1761,344700.0
2009-11-27 10:05:00,18.9,18.94,18.9,18.93,242000.0,7.1723,7.1875,7.1723,7.1837,242000.0
2009-11-27 10:10:00,18.94,18.97,18.92,18.96,417600.0,7.1875,7.1989,7.1799,7.1951,417600.0
2009-11-27 10:15:00,18.95,18.97,18.94,18.97,308300.0,7.1913,7.1989,7.1875,7.1989,308300.0
2009-11-27 10:20:00,18.97,18.97,18.94,18.95,248000.0,7.1989,7.1989,7.1875,7.1913,248000.0
2009-11-27 10:25:00,18.95,18.96,18.94,18.95,196000.0,7.1913,7.1951,7.1875,7.1913,196000.0
2009-11-27 10:30:00,18.94,18.95,18.92,18.93,233500.0,7.1875,7.1913,7.1799,7.1837,233500.0
2009-11-27 10:35:00,18.93,18.96,18.92,18.96,304500.0,7.1837,7.1951,7.1799,7.1951,304500.0
2009-11-27 10:40:00,18.96,19.03,18.95,19.01,177200.0,7.1951,7.2217,7.1913,7.2141,177200.0
2009-11-27 10:45:00,19.02,19.04,19.02,19.04,193500.0,7.2179,7.2255,7.2179,7.2255,193500.0
2009-11-27 10:50:00,19.03,19.1,19.03,19.07,286800.0,7.2217,7.2482,7.2217,7.2369,286800.0
2009-11-27 10:55:00,19.08,19.09,19.06,19.09,124900.0,7.2406,7.2444,7.2331,7.2444,124900.0
2009-11-27 11:00:00,19.09,19.11,19.07,19.1,149100.0,7.2444,7.252,7.2369,7.2482,149100.0
2009-11-27 11:05:00,19.1,19.11,19.09,19.09,99800.0,7.2482,7.252,7.2444,7.2444,99800.0
2009-11-27 11:10:00,19.09,19.1,19.07,19.09,204800.0,7.2444,7.2482,7.2369,7.2444,204800.0
2009-11-27 11:15:00,19.08,19.1,19.08,19.09,47600.0,7.2406,7.2482,7.2406,7.2444,47600.0
2009-11-27 11:20:00,19.09,19.11,19.08,19.1,241100.0,7.2444,7.252,7.2406,7.2482,241100.0
2009-11-27 11:25:00,19.1,19.11,19.1,19.11,110200.0,7.2482,7.252,7.2482,7.252,110200.0
2009-11-27 11:30:00,19.11,19.13,19.08,19.13,374200.0,7.252,7.2596,7.2406,7.2596,374200.0
2009-11-27 11:35:00,19.13,19.19,19.13,19.19,328500.0,7.2596,7.2824,7.2596,7.2824,328500.0
2009-11-27 11:40:00,19.19,19.23,19.18,19.19,389200.0,7.2824,7.2976,7.2786,7.2824,389200.0
2009-11-27 11:45:00,19.19,19.19,19.17,19.17,62500.0,7.2824,7.2824,7.2748,7.2748,62500.0
2009-11-27 11:50:00,19.17,19.25,19.17,19.24,314100.0,7.2748,7.3052,7.2748,7.3014,314100.0
2009-11-27 11:55:00,19.25,19.25,19.2,19.21,146400.0,7.3052,7.3052,7.2862,7.29,146400.0
2009-11-27 12:00:00,19.2,19.2,19.16,19.17,87500.0,7.2862,7.2862,7.271,7.2748,87500.0
2009-11-27 12:05:00,19.17,19.17,19.13,19.13,163000.0,7.2748,7.2748,7.2596,7.2596,163000.0
2009-11-27 12:10:00,19.13,19.14,19.11,19.11,95200.0,7.2596,7.2634,7.252,7.252,95200.0
2009-11-27 12:15:00,19.11,19.12,19.08,19.08,130200.0,7.252,7.2558,7.2406,7.2406,130200.0
2009-11-27 12:20:00,19.08,19.09,19.05,19.05,206200.0,7.2406,7.2444,7.2293,7.2293,206200.0
2009-11-27 12:25:00,19.06,19.08,19.02,19.02,361300.0,7.2331,7.2406,7.2179,7.2179,361300.0
2009-11-27 12:30:00,19.02,19.03,19.02,19.02,306700.0,7.2179,7.2217,7.2179,7.2179,306700.0
2009-11-27 12:35:00,19.03,19.03,19.02,19.03,136500.0,7.2217,7.2217,7.2179,7.2217,136500.0
2009-11-27 12:40:00,19.03,19.04,19.02,19.03,402500.0,7.2217,7.2255,7.2179,7.2217,402500.0
2009-11-27 12:45:00,19.02,19.09,19.02,19.09,340900.0,7.2179,7.2444,7.2179,7.2444,340900.0
2009-11-27 12:50:00,19.09,19.09,19.03,19.07,622200.0,7.2444,7.2444,7.2217,7.2369,622200.0
2009-11-27 12:55:00,19.07,19.07,19.0,19.02,644400.0,7.2369,7.2369,7.2103,7.2179,644400.0
2009-11-30 09:30:00,19.1,19.1,19.0,19.0,422500.0,7.2482,7.2482,7.2103,7.2103,422500.0
2009-11-30 09:35:00,19.0,19.01,18.95,18.97,356300.0,7.2103,7.2141,7.1913,7.1989,356300.0
2009-11-30 09:40:00,18.96,19.01,18.93,18.99,402200.0,7.1951,7.2141,7.1837,7.2065,402200.0
2009-11-30 09:45:00,18.99,18.99,18.95,18.97,289900.0,7.2065,7.2065,7.1913,7.1989,289900.0
2009-11-30 09:50:00,18.97,18.97,18.93,18.95,145400.0,7.1989,7.1989,7.1837,7.1913,145400.0
2009-11-30 09:55:00,18.94,18.96,18.94,18.95,115300.0,7.1875,7.1951,7.1875,7.1913,115300.0
2009-11-30 10:00:00,18.94,18.95,18.93,18.93,167400.0,7.1875,7.1913,7.1837,7.1837,167400.0
2009-11-30 10:05:00,18.94,18.96,18.92,18.92,314000.0,7.1875,7.1951,7.1799,7.1799,314000.0
2009-11-30 10:10:00,18.93,18.93,18.9,18.92,156800.0,7.1837,7.1837,7.1723,7.1799,156800.0
2009-11-30 10:15:00,18.92,18.93,18.91,18.92,113900.0,7.1799,7.1837,7.1761,7.1799,113900.0
2009-11-30 10:20:00,18.92,18.93,18.9,18.92,233200.0,7.1799,7.1837,7.1723,7.1799,233200.0
2009-11-30 10:25:00,18.92,18.92,18.91,18.92,85500.0,7.1799,7.1799,7.1761,7.1799,85500.0
2009-11-30 10:30:00,18.91,18.92,18.9,18.9,154900.0,7.1761,7.1799,7.1723,7.1723,154900.0
2009-11-30 10:35:00,18.91,18.91,18.9,18.91,174900.0,7.1761,7.1761,7.1723,7.1761,174900.0
2009-11-30 10:40:00,18.91,18.92,18.89,18.89,330100.0,7.1761,7.1799,7.1685,7.1685,330100.0
2009-11-30 10:45:00,18.9,18.9,18.87,18.87,261600.0,7.1723,7.1723,7.161,7.161,261600.0
2009-11-30 10:50:00,18.88,18.88,18.87,18.88,130500.0,7.1648,7.1648,7.161,7.1648,130500.0
2009-11-30 10:55:00,18.87,18.88,18.86,18.86,130900.0,7.161,7.1648,7.1572,7.1572,130900.0
2009-11-30 11:00:00,18.86,18.87,18.84,18.84,193700.0,7.1572,7.161,7.1496,7.1496,193700.0
2009-11-30 11:05:00,18.84,18.85,18.82,18.82,263500.0,7.1496,7.1534,7.142,7.142,263500.0
2009-11-30 11:10:00,18.82,18.83,18.81,18.82,172000.0,7.142,7.1458,7.1382,7.142,172000.0
2009-11-30 11:15:00,18.82,18.84,18.81,18.84,156000.0,7.142,7.1496,7.1382,7.1496,156000.0
2009-11-30 11:20:00,18.84,18.86,18.82,18.85,239000.0,7.1496,7.1572,7.142,7.1534,239000.0
2009-11-30 11:25:00,18.86,18.86,18.83,18.83,73600.0,7.1572,7.1572,7.1458,7.1458,73600.0
2009-11-30 11:30:00,18.84,18.85,18.83,18.85,76800.0,7.1496,7.1534,7.1458,7.1534,76800.0
2009-11-30 11:35:00,18.85,18.85,18.82,18.84,212100.0,7.1534,7.1534,7.142,7.1496,212100.0
2009-11-30 11:40:00,18.84,18.85,18.83,18.83,43900.0,7.1496,7.1534,7.1458,7.1458,43900.0
2009-11-30 11:45:00,18.84,18.85,18.82,18.83,176500.0,7.1496,7.1534,7.142,7.1458,176500.0
2009-11-30 11:50:00,18.83,18.85,18.82,18.82,126800.0,7.1458,7.1534,7.142,7.142,126800.0
2009-11-30 11:55:00,18.82,18.83,18.8,18.8,230000.0,7.142,7.1458,7.1344,7.1344,230000.0
2009-11-30 12:00:00,18.81,18.81,18.77,18.79,306300.0,7.1382,7.1382,7.123,7.1306,306300.0
2009-11-30 12:05:00,18.79,18.8,18.78,18.79,87600.0,7.1306,7.1344,7.1268,7.1306,87600.0
2009-11-30 12:10:00,18.8,18.8,18.79,18.8,48400.0,7.1344,7.1344,7.1306,7.1344,48400.0
2009-11-30 12:15:00,18.8,18.84,18.79,18.83,221900.0,7.1344,7.1496,7.1306,7.1458,221900.0
2009-11-30 12:20:00,18.82,18.83,18.82,18.83,42400.0,7.142,7.1458,7.142,7.1458,42400.0
2009-11-30 12:25:00,18.83,18.83,18.82,18.83,87200.0,7.1458,7.1458,7.142,7.1458,87200.0
2009-11-30 12:30:00,18.82,18.83,18.79,18.8,96800.0,7.142,7.1458,7.1306,7.1344,96800.0
2009-11-30 12:35:00,18.8,18.81,18.79,18.81,72100.0,7.1344,7.1382,7.1306,7.1382,72100.0
2009-11-30 12:40:00,18.81,18.81,18.8,18.81,37600.0,7.1382,7.1382,7.1344,7.1382,37600.0
2009-11-30 12:45:00,18.81,18.83,18.8,18.82,114200.0,7.1382,7.1458,7.1344,7.142,114200.0
2009-11-30 12:50:00,18.82,18.82,18.8,18.81,62800.0,7.142,7.142,7.1344,7.1382,62800.0
2009-11-30 12:55:00,18.81,18.82,18.8,18.8,404000.0,7.1382,7.142,7.1344,7.1344,404000.0
2009-11-30 13:00:00,18.81,18.82,18.8,18.8,165000.0,7.1382,7.142,7.1344,7.1344,165000.0
2009-11-30 13:05:00,18.81,18.82,18.8,18.8,137500.0,7.1382,7.142,7.1344,7.1344,137500.0
2009-11-30 13:10:00,18.8,18.82,18.8,18.81,129900.0,7.1344,7.142,7.1344,7.1382,129900.0
2009-11-30 13:15:00,18.8,18.81,18.8,18.8,33200.0,7.1344,7.1382,7.1344,7.1344,33200.0
2009-11-30 13:20:00,18.81,18.82,18.8,18.8,159500.0,7.1382,7.142,7.1344,7.1344,159500.0
2009-11-30 13:25:00,18.81,18.81,18.8,18.8,35000.0,7.1382,7.1382,7.1344,7.1344,35000.0
2009-11-30 13:30:00,18.81,18.82,18.8,18.81,81400.0,7.1382,7.142,7.1344,7.1382,81400.0
2009-11-30 13:35:00,18.81,18.82,18.8,18.81,167000.0,7.1382,7.142,7.1344,7.1382,167000.0
2009-11-30 13:40:00,18.81,18.81,18.8,18.81,53800.0,7.1382,7.1382,7.1344,7.1382,53800.0
2009-11-30 13:45:00,18.8,18.81,18.78,18.8,305700.0,7.1344,7.1382,7.1268,7.1344,305700.0
2009-11-30 13:50:00,18.8,18.81,18.79,18.81,79400.0,7.1344,7.1382,7.1306,7.1382,79400.0
2009-11-30 13:55:00,18.81,18.81,18.79,18.79,96400.0,7.1382,7.1382,7.1306,7.1306,96400.0
2009-11-30 14:00:00,18.8,18.8,18.77,18.77,122400.0,7.1344,7.1344,7.123,7.123,122400.0
2009-11-30 14:05:00,18.77,18.78,18.75,18.75,176800.0,7.123,7.1268,7.1154,7.1154,176800.0
2009-11-30 14:10:00,18.76,18.78,18.75,18.78,159900.0,7.1192,7.1268,7.1154,7.1268,159900.0
2009-11-30 14:15:00,18.78,18.8,18.77,18.79,59800.0,7.1268,7.1344,7.123,7.1306,59800.0
2009-11-30 14:20:00,18.8,18.8,18.77,18.8,220700.0,7.1344,7.1344,7.123,7.1344,220700.0
2009-11-30 14:25:00,18.79,18.81,18.78,18.8,266400.0,7.1306,7.1382,7.1268,7.1344,266400.0
2009-11-30 14:30:00,18.81,18.82,18.8,18.82,86400.0,7.1382,7.142,7.1344,7.142,86400.0
2009-11-30 14:35:00,18.81,18.83,18.81,18.83,65800.0,7.1382,7.1458,7.1382,7.1458,65800.0
2009-11-30 14:40:00,18.83,18.83,18.82,18.82,57500.0,7.1458,7.1458,7.142,7.142,57500.0
2009-11-30 14:45:00,18.82,18.83,18.8,18.8,158300.0,7.142,7.1458,7.1344,7.1344,158300.0
2009-11-30 14:50:00,18.81,18.81,18.78,18.79,110400.0,7.1382,7.1382,7.1268,7.1306,110400.0
2009-11-30 14:55:00,18.79,18.82,18.78,18.81,283800.0,7.1306,7.142,7.1268,7.1382,283800.0
2009-11-30 15:00:00,18.82,18.82,18.81,18.82,107400.0,7.142,7.142,7.1382,7.142,107400.0
2009-11-30 15:05:00,18.82,18.83,18.81,18.83,133900.0,7.142,7.1458,7.1382,7.1458,133900.0
2009-11-30 15:10:00,18.83,18.86,18.82,18.84,301300.0,7.1458,7.1572,7.142,7.1496,301300.0
2009-11-30 15:15:00,18.84,18.86,18.83,18.86,220100.0,7.1496,7.1572,7.1458,7.1572,220100.0
2009-11-30 15:20:00,18.85,18.86,18.85,18.86,150100.0,7.1534,7.1572,7.1534,7.1572,150100.0
2009-11-30 15:25:00,18.86,18.86,18.83,18.85,202300.0,7.1572,7.1572,7.1458,7.1534,202300.0
2009-11-30 15:30:00,18.84,18.87,18.84,18.86,285000.0,7.1496,7.161,7.1496,7.1572,285000.0
2009-11-30 15:35:00,18.86,18.88,18.84,18.87,212300.0,7.1572,7.1648,7.1496,7.161,212300.0
2009-11-30 15:40:00,18.86,18.87,18.81,18.83,433500.0,7.1572,7.161,7.1382,7.1458,433500.0
2009-11-30 15:45:00,18.83,18.83,18.81,18.81,457300.0,7.1458,7.1458,7.1382,7.1382,457300.0
2009-11-30 15:50:00,18.81,18.84,18.81,18.83,561500.0,7.1382,7.1496,7.1382,7.1458,561500.0
2009-11-30 15:55:00,18.83,18.84,18.8,18.82,1163400.0,7.1458,7.1496,7.1344,7.142,1163400.0
2009-12-01 09:30:00,18.96,19.0,18.91,18.97,480800.0,7.1951,7.2103,7.1761,7.1989,480800.0
2009-12-01 09:35:00,18.96,19.05,18.96,19.05,235100.0,7.1951,7.2293,7.1951,7.2293,235100.0
2009-12-01 09:40:00,19.05,19.06,18.99,18.99,192400.0,7.2293,7.2331,7.2065,7.2065,192400.0
2009-12-01 09:45:00,19.0,19.02,18.99,19.01,170300.0,7.2103,7.2179,7.2065,7.2141,170300.0
2009-12-01 09:50:00,19.0,19.01,18.97,18.98,263800.0,7.2103,7.2141,7.1989,7.2027,263800.0
2009-12-01 09:55:00,18.99,19.01,18.97,19.0,167700.0,7.2065,7.2141,7.1989,7.2103,167700.0
2009-12-01 10:00:00,19.0,19.04,18.97,19.03,283200.0,7.2103,7.2255,7.1989,7.2217,283200.0
2009-12-01 10:05:00,19.03,19.04,18.98,19.01,225400.0,7.2217,7.2255,7.2027,7.2141,225400.0
2009-12-01 10:10:00,19.01,19.03,19.0,19.02,353700.0,7.2141,7.2217,7.2103,7.2179,353700.0
2009-12-01 10:15:00,19.02,19.03,19.01,19.02,142600.0,7.2179,7.2217,7.2141,7.2179,142600.0
2009-12-01 10:20:00,19.02,19.04,19.01,19.04,151400.0,7.2179,7.2255,7.2141,7.2255,151400.0
2009-12-01 10:25:00,19.03,19.07,19.03,19.05,259600.0,7.2217,7.2369,7.2217,7.2293,259600.0
2009-12-01 10:30:00,19.06,19.09,19.05,19.09,130700.0,7.2331,7.2444,7.2293,7.2444,130700.0
2009-12-01 10:35:00,19.08,19.09,19.07,19.07,92900.0,7.2406,7.2444,7.2369,7.2369,92900.0
2009-12-01 10:40:00,19.07,19.08,19.06,19.07,108400.0,7.2369,7.2406,7.2331,7.2369,108400.0
2009-12-01 10:45:00,19.07,19.08,19.06,19.08,102600.0,7.2369,7.2406,7.2331,7.2406,102600.0
2009-12-01 10:50:00,19.07,19.08,19.07,19.08,56800.0,7.2369,7.2406,7.2369,7.2406,56800.0
2009-12-01 10:55:00,19.08,19.08,19.05,19.06,102600.0,7.2406,7.2406,7.2293,7.2331,102600.0
2009-12-01 11:00:00,19.06,19.09,19.06,19.09,200500.0,7.2331,7.2444,7.2331,7.2444,200500.0
2009-12-01 11:05:00,19.09,19.09,19.08,19.08,51800.0,7.2444,7.2444,7.2406,7.2406,51800.0
2009-12-01 11:10:00,19.08,19.08,19.07,19.07,88600.0,7.2406,7.2406,7.2369,7.2369,88600.0
2009-12-01 11:15:00,19.07,19.09,19.07,19.09,85800.0,7.2369,7.2444,7.2369,7.2444,85800.0
2009-12-01 11:20:00,19.09,19.1,19.08,19.09,127900.0,7.2444,7.2482,7.2406,7.2444,127900.0
2009-12-01 11:25:00,19.09,19.1,19.09,19.1,72200.0,7.2444,7.2482,7.2444,7.2482,72200.0
2009-12-01 11:30:00,19.1,19.1,19.09,19.09,36600.0,7.2482,7.2482,7.2444,7.2444,36600.0
2009-12-01 11:35:00,19.1,19.1,19.07,19.07,110000.0,7.2482,7.2482,7.2369,7.2369,110000.0
2009-12-01 11:40:00,19.07,19.08,19.07,19.08,53000.0,7.2369,7.2406,7.2369,7.2406,53000.0
2009-12-01 11:45:00,19.07,19.08,19.07,19.07,32900.0,7.2369,7.2406,7.2369,7.2369,32900.0
2009-12-01 11:50:00,19.07,19.08,19.07,19.07,55800.0,7.2369,7.2406,7.2369,7.2369,55800.0
2009-12-01 11:55:00,19.08,19.08,19.07,19.07,69400.0,7.2406,7.2406,7.2369,7.2369,69400.0
2009-12-01 12:00:00,19.08,19.09,19.07,19.08,75100.0,7.2406,7.2444,7.2369,7.2406,75100.0
2009-12-01 12:05:00,19.09,19.09,19.08,19.09,108900.0,7.2444,7.2444,7.2406,7.2444,108900.0
2009-12-01 12:10:00,19.08,19.09,19.06,19.07,131800.0,7.2406,7.2444,7.2331,7.2369,131800.0
2009-12-01 12:15:00,19.07,19.07,19.04,19.05,147300.0,7.2369,7.2369,7.2255,7.2293,147300.0
2009-12-01 12:20:00,19.05,19.07,19.05,19.05,76200.0,7.2293,7.2369,7.2293,7.2293,76200.0
2009-12-01 12:25:00,19.05,19.06,19.04,19.05,76300.0,7.2293,7.2331,7.2255,7.2293,76300.0
2009-12-01 12:30:00,19.05,19.07,19.04,19.06,62700.0,7.2293,7.2369,7.2255,7.2331,62700.0
2009-12-01 12:35:00,19.06,19.08,19.06,19.08,65700.0,7.2331,7.2406,7.2331,7.2406,65700.0
2009-12-01 12:40:00,19.07,19.08,19.07,19.08,51200.0,7.2369,7.2406,7.2369,7.2406,51200.0
2009-12-01 12:45:00,19.08,19.09,19.07,19.09,53100.0,7.2406,7.2444,7.2369,7.2444,53100.0
2009-12-01 12:50:00,19.09,19.1,19.08,19.1,92500.0,7.2444,7.2482,7.2406,7.2482,92500.0
2009-12-01 12:55:00,19.09,19.1,19.09,19.09,156600.0,7.2444,7.2482,7.2444,7.2444,156600.0
2009-12-01 13:00:00,19.1,19.11,19.09,19.11,138000.0,7.2482,7.252,7.2444,7.252,138000.0
2009-12-01 13:05:00,19.1,19.11,19.1,19.11,67800.0,7.2482,7.252,7.2482,7.252,67800.0
2009-12-01 13:10:00,19.11,19.12,19.1,19.11,169500.0,7.252,7.2558,7.2482,7.252,169500.0
2009-12-01 13:15:00,19.12,19.13,19.11,19.13,112000.0,7.2558,7.2596,7.252,7.2596,112000.0
2009-12-01 13:20:00,19.13,19.13,19.1,19.13,195900.0,7.2596,7.2596,7.2482,7.2596,195900.0
2009-12-01 13:25:00,19.12,19.13,19.12,19.13,26900.0,7.2558,7.2596,7.2558,7.2596,26900.0
2009-12-01 13:30:00,19.13,19.14,19.12,19.13,111400.0,7.2596,7.2634,7.2558,7.2596,111400.0
2009-12-01 13:35:00,19.14,19.14,19.13,19.14,42500.0,7.2634,7.2634,7.2596,7.2634,42500.0
2009-12-01 13:40:00,19.14,19.14,19.12,19.13,85300.0,7.2634,7.2634,7.2558,7.2596,85300.0
2009-12-01 13:45:00,19.13,19.13,19.12,19.13,34400.0,7.2596,7.2596,7.2558,7.2596,34400.0
2009-12-01 13:50:00,19.13,19.15,19.12,19.13,150900.0,7.2596,7.2672,7.2558,7.2596,150900.0
2009-12-01 13:55:00,19.13,19.15,19.13,19.15,112800.0,7.2596,7.2672,7.2596,7.2672,112800.0
2009-12-01 14:00:00,19.15,19.17,19.15,19.16,180500.0,7.2672,7.2748,7.2672,7.271,180500.0
2009-12-01 14:05:00,19.17,19.17,19.16,19.17,49900.0,7.2748,7.2748,7.271,7.2748,49900.0
2009-12-01 14:10:00,19.17,19.17,19.16,19.16,52400.0,7.2748,7.2748,7.271,7.271,52400.0
2009-12-01 14:15:00,19.17,19.17,19.13,19.14,143900.0,7.2748,7.2748,7.2596,7.2634,143900.0
2009-12-01 14:20:00,19.13,19.15,19.13,19.15,58200.0,7.2596,7.2672,7.2596,7.2672,58200.0
2009-12-01 14:25:00,19.15,19.17,19.14,19.16,140800.0,7.2672,7.2748,7.2634,7.271,140800.0
2009-12-01 14:30:00,19.16,19.17,19.15,19.16,84900.0,7.271,7.2748,7.2672,7.271,84900.0
2009-12-01 14:35:00,19.16,19.16,19.15,19.15,45900.0,7.271,7.271,7.2672,7.2672,45900.0
2009-12-01 14:40:00,19.16,19.16,19.14,19.14,95300.0,7.271,7.271,7.2634,7.2634,95300.0
2009-12-01 14:45:00,19.15,19.15,19.14,19.15,29900.0,7.2672,7.2672,7.2634,7.2672,29900.0
2009-12-01 14:50:00,19.15,19.15,19.13,19.14,115800.0,7.2672,7.2672,7.2596,7.2634,115800.0
2009-12-01 14:55:00,19.14,19.15,19.12,19.14,230300.0,7.2634,7.2672,7.2558,7.2634,230300.0
2009-12-01 15:00:00,19.14,19.14,19.08,19.08,284200.0,7.2634,7.2634,7.2406,7.2406,284200.0
2009-12-01 15:05:00,19.08,19.11,19.08,19.09,323000.0,7.2406,7.252,7.2406,7.2444,323000.0
2009-12-01 15:10:00,19.09,19.1,19.08,19.09,84800.0,7.2444,7.2482,7.2406,7.2444,84800.0
2009-12-01 15:15:00,19.09,19.09,19.05,19.05,161100.0,7.2444,7.2444,7.2293,7.2293,161100.0
2009-12-01 15:20:00,19.05,19.09,19.04,19.07,394600.0,7.2293,7.2444,7.2255,7.2369,394600.0
2009-12-01 15:25:00,19.07,19.08,19.05,19.06,261700.0,7.2369,7.2406,7.2293,7.2331,261700.0
2009-12-01 15:30:00,19.06,19.07,19.05,19.05,176700.0,7.2331,7.2369,7.2293,7.2293,176700.0
2009-12-01 15:35:00,19.05,19.09,19.05,19.08,252000.0,7.2293,7.2444,7.2293,7.2406,252000.0
2009-12-01 15:40:00,19.08,19.11,19.08,19.1,271500.0,7.2406,7.252,7.2406,7.2482,271500.0
2009-12-01 15:45:00,19.11,19.14,19.1,19.13,278500.0,7.252,7.2634,7.2482,7.2596,278500.0
2009-12-01 15:50:00,19.14,19.14,19.09,19.1,420400.0,7.2634,7.2634,7.2444,7.2482,420400.0
2009-12-01 15:55:00,19.1,19.1,19.07,19.08,562700.0,7.2482,7.2482,7.2369,7.2406,562700.0
2009-12-02 09:30:00,19.08,19.17,19.08,19.15,318000.0,7.2406,7.2748,7.2406,7.2672,318000.0
2009-12-02 09:35:00,19.14,19.17,19.14,19.16,161200.0,7.2634,7.2748,7.2634,7.271,161200.0
2009-12-02 09:40:00,19.16,19.16,19.13,19.16,100100.0,7.271,7.271,7.2596,7.271,100100.0
2009-12-02 09:45:00,19.16,19.17,19.14,19.15,117400.0,7.271,7.2748,7.2634,7.2672,117400.0
2009-12-02 09:50:00,19.16,19.17,19.15,19.16,223600.0,7.271,7.2748,7.2672,7.271,223600.0
2009-12-02 09:55:00,19.17,19.17,19.14,19.15,130900.0,7.2748,7.2748,7.2634,7.2672,130900.0
2009-12-02 10:00:00,19.14,19.17,19.14,19.17,100600.0,7.2634,7.2748,7.2634,7.2748,100600.0
2009-12-02 10:05:00,19.17,19.18,19.15,19.16,124500.0,7.2748,7.2786,7.2672,7.271,124500.0
2009-12-02 10:10:00,19.16,19.2,19.15,19.2,251300.0,7.271,7.2862,7.2672,7.2862,251300.0
2009-12-02 10:15:00,19.2,19.2,19.16,19.16,135200.0,7.2862,7.2862,7.271,7.271,135200.0
2009-12-02 10:20:00,19.17,19.18,19.16,19.18,106500.0,7.2748,7.2786,7.271,7.2786,106500.0
2009-12-02 10:25:00,19.18,19.19,19.17,19.18,78000.0,7.2786,7.2824,7.2748,7.2786,78000.0
2009-12-02 10:30:00,19.18,19.2,19.18,19.19,148800.0,7.2786,7.2862,7.2786,7.2824,148800.0
2009-12-02 10:35:00,19.19,19.21,19.19,19.21,147800.0,7.2824,7.29,7.2824,7.29,147800.0
2009-12-02 10:40:00,19.21,19.21,19.19,19.2,113700.0,7.29,7.29,7.2824,7.2862,113700.0
2009-12-02 10:45:00,19.2,19.2,19.14,19.14,300700.0,7.2862,7.2862,7.2634,7.2634,300700.0
2009-12-02 10:50:00,19.15,19.16,19.14,19.14,76300.0,7.2672,7.271,7.2634,7.2634,76300.0
2009-12-02 10:55:00,19.15,19.17,19.13,19.16,90500.0,7.2672,7.2748,7.2596,7.271,90500.0
2009-12-02 11:00:00,19.17,19.19,19.15,19.16,258200.0,7.2748,7.2824,7.2672,7.271,258200.0
2009-12-02 11:05:00,19.17,19.2,19.16,19.19,187500.0,7.2748,7.2862,7.271,7.2824,187500.0
2009-12-02 11:10:00,19.19,19.2,19.16,19.17,196600.0,7.2824,7.2862,7.271,7.2748,196600.0
2009-12-02 11:15:00,19.16,19.17,19.12,19.15,228700.0,7.271,7.2748,7.2558,7.2672,228700.0
2009-12-02 11:20:00,19.14,19.17,19.11,19.16,527100.0,7.2634,7.2748,7.252,7.271,527100.0
2009-12-02 11:25:00,19.16,19.18,19.14,19.16,230100.0,7.271,7.2786,7.2634,7.271,230100.0
2009-12-02 11:30:00,19.17,19.21,19.16,19.2,179400.0,7.2748,7.29,7.271,7.2862,179400.0
2009-12-02 11:35:00,19.2,19.2,19.13,19.15,214000.0,7.2862,7.2862,7.2596,7.2672,214000.0
2009-12-02 11:40:00,19.15,19.16,19.14,19.15,64200.0,7.2672,7.271,7.2634,7.2672,64200.0
2009-12-02 11:45:00,19.15,19.15,19.14,19.14,33700.0,7.2672,7.2672,7.2634,7.2634,33700.0
2009-12-02 11:50:00,19.14,19.15,19.12,19.13,78000.0,7.2634,7.2672,7.2558,7.2596,78000.0
2009-12-02 11:55:00,19.13,19.14,19.12,19.13,33600.0,7.2596,7.2634,7.2558,7.2596,33600.0
2009-12-02 12:00:00,19.13,19.14,19.13,19.14,26000.0,7.2596,7.2634,7.2596,7.2634,26000.0
2009-12-02 12:05:00,19.14,19.14,19.12,19.13,123800.0,7.2634,7.2634,7.2558,7.2596,123800.0
2009-12-02 12:10:00,19.13,19.13,19.11,19.13,130100.0,7.2596,7.2596,7.252,7.2596,130100.0
2009-12-02 12:15:00,19.13,19.13,19.12,19.12,87600.0,7.2596,7.2596,7.2558,7.2558,87600.0
2009-12-02 12:20:00,19.11,19.13,19.1,19.12,438600.0,7.252,7.2596,7.2482,7.2558,438600.0
2009-12-02 12:25:00,19.13,19.13,19.12,19.13,200800.0,7.2596,7.2596,7.2558,7.2596,200800.0
2009-12-02 12:30:00,19.13,19.13,19.11,19.13,118400.0,7.2596,7.2596,7.252,7.2596,118400.0
2009-12-02 12:35:00,19.13,19.15,19.12,19.15,220300.0,7.2596,7.2672,7.2558,7.2672,220300.0
2009-12-02 12:40:00,19.14,19.15,19.14,19.15,29100.0,7.2634,7.2672,7.2634,7.2672,29100.0
2009-12-02 12:45:00,19.14,19.17,19.14,19.17,236500.0,7.2634,7.2748,7.2634,7.2748,236500.0
2009-12-02 12:50:00,19.16,19.17,19.16,19.16,102500.0,7.271,7.2748,7.271,7.271,102500.0
2009-12-02 12:55:00,19.17,19.18,19.16,19.18,100400.0,7.2748,7.2786,7.271,7.2786,100400.0
2009-12-02 13:00:00,19.18,19.19,19.17,19.18,495500.0,7.2786,7.2824,7.2748,7.2786,495500.0
2009-12-02 13:05:00,19.19,19.2,19.15,19.16,194400.0,7.2824,7.2862,7.2672,7.271,194400.0
2009-12-02 13:10:00,19.16,19.16,19.14,19.14,38700.0,7.271,7.271,7.2634,7.2634,38700.0
2009-12-02 13:15:00,19.15,19.16,19.14,19.15,109200.0,7.2672,7.271,7.2634,7.2672,109200.0
2009-12-02 13:20:00,19.16,19.17,19.15,19.15,101200.0,7.271,7.2748,7.2672,7.2672,101200.0
2009-12-02 13:25:00,19.15,19.16,19.14,19.15,33000.0,7.2672,7.271,7.2634,7.2672,33000.0
2009-12-02 13:30:00,19.14,19.16,19.14,19.15,56600.0,7.2634,7.271,7.2634,7.2672,56600.0
2009-12-02 13:35:00,19.16,19.16,19.15,19.16,27600.0,7.271,7.271,7.2672,7.271,27600.0
2009-12-02 13:40:00,19.16,19.16,19.15,19.16,16200.0,7.271,7.271,7.2672,7.271,16200.0
2009-12-02 13:45:00,19.16,19.16,19.14,19.16,226200.0,7.271,7.271,7.2634,7.271,226200.0
2009-12-02 13:50:00,19.16,19.16,19.15,19.16,30900.0,7.271,7.271,7.2672,7.271,30900.0
2009-12-02 13:55:00,19.15,19.18,19.15,19.18,111500.0,7.2672,7.2786,7.2672,7.2786,111500.0
2009-12-02 14:00:00,19.17,19.19,19.17,19.18,87300.0,7.2748,7.2824,7.2748,7.2786,87300.0
2009-12-02 14:05:00,19.17,19.18,19.17,19.18,65500.0,7.2748,7.2786,7.2748,7.2786,65500.0
2009-12-02 14:10:00,19.17,19.18,19.17,19.18,29000.0,7.2748,7.2786,7.2748,7.2786,29000.0
2009-12-02 14:15:00,19.18,19.19,19.17,19.18,91200.0,7.2786,7.2824,7.2748,7.2786,91200.0
2009-12-02 14:20:00,19.18,19.18,19.17,19.18,19800.0,7.2786,7.2786,7.2748,7.2786,19800.0
2009-12-02 14:25:00,19.18,19.2,19.17,19.18,98200.0,7.2786,7.2862,7.2748,7.2786,98200.0
2009-12-02 14:30:00,19.18,19.19,19.17,19.18,41100.0,7.2786,7.2824,7.2748,7.2786,41100.0
2009-12-02 14:35:00,19.18,19.2,19.17,19.19,105100.0,7.2786,7.2862,7.2748,7.2824,105100.0
2009-12-02 14:40:00,19.18,19.19,19.17,19.18,45600.0,7.2786,7.2824,7.2748,7.2786,45600.0
2009-12-02 14:45:00,19.18,19.2,19.17,19.19,89200.0,7.2786,7.2862,7.2748,7.2824,89200.0
2009-12-02 14:50:00,19.19,19.2,19.18,19.2,159400.0,7.2824,7.2862,7.2786,7.2862,159400.0
2009-12-02 14:55:00,19.19,19.22,19.19,19.21,275100.0,7.2824,7.2938,7.2824,7.29,275100.0
2009-12-02 15:00:00,19.21,19.23,19.2,19.22,162200.0,7.29,7.2976,7.2862,7.2938,162200.0
2009-12-02 15:05:00,19.23,19.23,19.2,19.21,93400.0,7.2976,7.2976,7.2862,7.29,93400.0
2009-12-02 15:10:00,19.21,19.21,19.19,19.2,65000.0,7.29,7.29,7.2824,7.2862,65000.0
2009-12-02 15:15:00,19.2,19.2,19.17,19.18,73700.0,7.2862,7.2862,7.2748,7.2786,73700.0
2009-12-02 15:20:00,19.18,19.19,19.17,19.18,165600.0,7.2786,7.2824,7.2748,7.2786,165600.0
2009-12-02 15:25:00,19.17,19.19,19.17,19.18,107100.0,7.2748,7.2824,7.2748,7.2786,107100.0
2009-12-02 15:30:00,19.18,19.2,19.18,19.2,275200.0,7.2786,7.2862,7.2786,7.2862,275200.0
2009-12-02 15:35:00,19.19,19.22,19.19,19.21,201900.0,7.2824,7.2938,7.2824,7.29,201900.0
2009-12-02 15:40:00,19.21,19.23,19.2,19.21,344200.0,7.29,7.2976,7.2862,7.29,344200.0
2009-12-02 15:45:00,19.2,19.21,19.18,19.19,145800.0,7.2862,7.29,7.2786,7.2824,145800.0
2009-12-02 15:50:00,19.18,19.2,19.17,19.17,519000.0,7.2786,7.2862,7.2748,7.2748,519000.0
2009-12-02 15:55:00,19.17,19.18,19.16,19.17,548700.0,7.2748,7.2786,7.271,7.2748,548700.0
2009-12-03 09:30:00,19.24,19.26,19.17,19.19,253100.0,7.3014,7.309,7.2748,7.2824,253100.0
2009-12-03 09:35:00,19.17,19.24,19.17,19.24,113700.0,7.2748,7.3014,7.2748,7.3014,113700.0
2009-12-03 09:40:00,19.23,19.24,19.21,19.23,114000.0,7.2976,7.3014,7.29,7.2976,114000.0
2009-12-03 09:45:00,19.22,19.25,19.21,19.22,145000.0,7.2938,7.3052,7.29,7.2938,145000.0
2009-12-03 09:50:00,19.21,19.23,19.2,19.21,140000.0,7.29,7.2976,7.2862,7.29,140000.0
2009-12-03 09:55:00,19.21,19.21,19.18,19.19,132200.0,7.29,7.29,7.2786,7.2824,132200.0
2009-12-03 10:00:00,19.18,19.18,19.13,19.16,326700.0,7.2786,7.2786,7.2596,7.271,326700.0
2009-12-03 10:05:00,19.15,19.19,19.15,19.16,140000.0,7.2672,7.2824,7.2672,7.271,140000.0
2009-12-03 10:10:00,19.16,19.2,19.13,19.19,156600.0,7.271,7.2862,7.2596,7.2824,156600.0
2009-12-03 10:15:00,19.18,19.21,19.17,19.19,223000.0,7.2786,7.29,7.2748,7.2824,223000.0
2009-12-03 10:20:00,19.19,19.22,19.19,19.2,77100.0,7.2824,7.2938,7.2824,7.2862,77100.0
2009-12-03 10:25:00,19.2,19.22,19.19,19.21,85100.0,7.2862,7.2938,7.2824,7.29,85100.0
2009-12-03 10:30:00,19.21,19.21,19.2,19.2,54000.0,7.29,7.29,7.2862,7.2862,54000.0
2009-12-03 10:35:00,19.21,19.21,19.2,19.21,32900.0,7.29,7.29,7.2862,7.29,32900.0
2009-12-03 10:40:00,19.2,19.22,19.19,19.2,134600.0,7.2862,7.2938,7.2824,7.2862,134600.0
2009-12-03 10:45:00,19.2,19.25,19.2,19.25,229900.0,7.2862,7.3052,7.2862,7.3052,229900.0
2009-12-03 10:50:00,19.25,19.25,19.22,19.23,116500.0,7.3052,7.3052,7.2938,7.2976,116500.0
2009-12-03 10:55:00,19.23,19.24,19.22,19.24,84900.0,7.2976,7.3014,7.2938,7.3014,84900.0
2009-12-03 11:00:00,19.24,19.25,19.22,19.23,129400.0,7.3014,7.3052,7.2938,7.2976,129400.0
2009-12-03 11:05:00,19.23,19.24,19.23,19.23,50400.0,7.2976,7.3014,7.2976,7.2976,50400.0
2009-12-03 11:10:00,19.24,19.24,19.22,19.23,49700.0,7.3014,7.3014,7.2938,7.2976,49700.0
2009-12-03 11:15:00,19.23,19.23,19.21,19.22,36900.0,7.2976,7.2976,7.29,7.2938,36900.0
2009-12-03 11:20:00,19.22,19.22,19.2,19.21,75900.0,7.2938,7.2938,7.2862,7.29,75900.0
2009-12-03 11:25:00,19.21,19.21,19.2,19.21,51500.0,7.29,7.29,7.2862,7.29,51500.0
2009-12-03 11:30:00,19.21,19.23,19.21,19.23,86000.0,7.29,7.2976,7.29,7.2976,86000.0
2009-12-03 11:35:00,19.23,19.23,19.21,19.21,52600.0,7.2976,7.2976,7.29,7.29,52600.0
2009-12-03 11:40:00,19.21,19.22,19.2,19.21,44100.0,7.29,7.2938,7.2862,7.29,44100.0
2009-12-03 11:45:00,19.21,19.22,19.2,19.22,79000.0,7.29,7.2938,7.2862,7.2938,79000.0
2009-12-03 11:50:00,19.22,19.23,19.21,19.23,79000.0,7.2938,7.2976,7.29,7.2976,79000.0
2009-12-03 11:55:00,19.23,19.23,19.21,19.22,57600.0,7.2976,7.2976,7.29,7.2938,57600.0
2009-12-03 12:00:00,19.22,19.23,19.21,19.23,43500.0,7.2938,7.2976,7.29,7.2976,43500.0
2009-12-03 12:05:00,19.23,19.24,19.22,19.24,48200.0,7.2976,7.3014,7.2938,7.3014,48200.0
2009-12-03 12:10:00,19.24,19.25,19.22,19.23,126400.0,7.3014,7.3052,7.2938,7.2976,126400.0
2009-12-03 12:15:00,19.23,19.25,19.22,19.24,89400.0,7.2976,7.3052,7.2938,7.3014,89400.0
2009-12-03 12:20:00,19.24,19.25,19.22,19.24,134500.0,7.3014,7.3052,7.2938,7.3014,134500.0
2009-12-03 12:25:00,19.24,19.24,19.22,19.24,42700.0,7.3014,7.3014,7.2938,7.3014,42700.0
2009-12-03 12:30:00,19.23,19.24,19.22,19.23,98400.0,7.2976,7.3014,7.2938,7.2976,98400.0
2009-12-03 12:35:00,19.23,19.25,19.22,19.24,183000.0,7.2976,7.3052,7.2938,7.3014,183000.0
2009-12-03 12:40:00,19.24,19.26,19.24,19.25,106900.0,7.3014,7.309,7.3014,7.3052,106900.0
2009-12-03 12:45:00,19.26,19.26,19.24,19.25,102600.0,7.309,7.309,7.3014,7.3052,102600.0
2009-12-03 12:50:00,19.25,19.26,19.24,19.26,61400.0,7.3052,7.309,7.3014,7.309,61400.0
2009-12-03 12:55:00,19.26,19.29,19.25,19.28,146500.0,7.309,7.3203,7.3052,7.3165,146500.0
2009-12-03 13:00:00,19.27,19.28,19.27,19.28,59800.0,7.3128,7.3165,7.3128,7.3165,59800.0
2009-12-03 13:05:00,19.28,19.28,19.26,19.28,70000.0,7.3165,7.3165,7.309,7.3165,70000.0
2009-12-03 13:10:00,19.28,19.28,19.26,19.26,51100.0,7.3165,7.3165,7.309,7.309,51100.0
2009-12-03 13:15:00,19.26,19.28,19.26,19.28,31300.0,7.309,7.3165,7.309,7.3165,31300.0
2009-12-03 13:20:00,19.28,19.29,19.27,19.28,85200.0,7.3165,7.3203,7.3128,7.3165,85200.0
2009-12-03 13:25:00,19.29,19.29,19.28,19.28,18100.0,7.3203,7.3203,7.3165,7.3165,18100.0
2009-12-03 13:30:00,19.29,19.29,19.28,19.29,30600.0,7.3203,7.3203,7.3165,7.3203,30600.0
2009-12-03 13:35:00,19.28,19.3,19.28,19.3,65300.0,7.3165,7.3241,7.3165,7.3241,65300.0
2009-12-03 13:40:00,19.3,19.3,19.29,19.3,11700.0,7.3241,7.3241,7.3203,7.3241,11700.0
2009-12-03 13:45:00,19.3,19.32,19.29,19.31,132400.0,7.3241,7.3317,7.3203,7.3279,132400.0
2009-12-03 13:50:00,19.31,19.31,19.29,19.29,53200.0,7.3279,7.3279,7.3203,7.3203,53200.0
2009-12-03 13:55:00,19.3,19.3,19.27,19.28,160600.0,7.3241,7.3241,7.3128,7.3165,160600.0
2009-12-03 14:00:00,19.29,19.3,19.28,19.29,100400.0,7.3203,7.3241,7.3165,7.3203,100400.0
2009-12-03 14:05:00,19.29,19.3,19.28,19.3,57700.0,7.3203,7.3241,7.3165,7.3241,57700.0
2009-12-03 14:10:00,19.3,19.31,19.29,19.3,59600.0,7.3241,7.3279,7.3203,7.3241,59600.0
2009-12-03 14:15:00,19.3,19.32,19.29,19.3,96800.0,7.3241,7.3317,7.3203,7.3241,96800.0
2009-12-03 14:20:00,19.3,19.3,19.28,19.28,80400.0,7.3241,7.3241,7.3165,7.3165,80400.0
2009-12-03 14:25:00,19.29,19.29,19.27,19.27,80800.0,7.3203,7.3203,7.3128,7.3128,80800.0
2009-12-03 14:30:00,19.27,19.28,19.27,19.27,20300.0,7.3128,7.3165,7.3128,7.3128,20300.0
2009-12-03 14:35:00,19.28,19.29,19.27,19.28,68000.0,7.3165,7.3203,7.3128,7.3165,68000.0
2009-12-03 14:40:00,19.29,19.3,19.28,19.3,67300.0,7.3203,7.3241,7.3165,7.3241,67300.0
2009-12-03 14:45:00,19.3,19.3,19.29,19.3,26500.0,7.3241,7.3241,7.3203,7.3241,26500.0
2009-12-03 14:50:00,19.29,19.3,19.29,19.29,66600.0,7.3203,7.3241,7.3203,7.3203,66600.0
2009-12-03 14:55:00,19.29,19.3,19.28,19.28,74400.0,7.3203,7.3241,7.3165,7.3165,74400.0
2009-12-03 15:00:00,19.29,19.29,19.28,19.29,39000.0,7.3203,7.3203,7.3165,7.3203,39000.0
2009-12-03 15:05:00,19.28,19.29,19.27,19.27,66000.0,7.3165,7.3203,7.3128,7.3128,66000.0
2009-12-03 15:10:00,19.28,19.28,19.27,19.27,40100.0,7.3165,7.3165,7.3128,7.3128,40100.0
2009-12-03 15:15:00,19.27,19.28,19.27,19.27,61600.0,7.3128,7.3165,7.3128,7.3128,61600.0
2009-12-03 15:20:00,19.27,19.28,19.25,19.25,150600.0,7.3128,7.3165,7.3052,7.3052,150600.0
2009-12-03 15:25:00,19.26,19.26,19.23,19.24,148800.0,7.309,7.309,7.2976,7.3014,148800.0
2009-12-03 15:30:00,19.24,19.26,19.23,19.26,156900.0,7.3014,7.309,7.2976,7.309,156900.0
2009-12-03 15:35:00,19.26,19.28,19.24,19.25,274100.0,7.309,7.3165,7.3014,7.3052,274100.0
2009-12-03 15:40:00,19.25,19.26,19.21,19.21,181100.0,7.3052,7.309,7.29,7.29,181100.0
2009-12-03 15:45:00,19.21,19.23,19.2,19.2,235700.0,7.29,7.2976,7.2862,7.2862,235700.0
2009-12-03 15:50:00,19.2,19.21,19.16,19.17,460400.0,7.2862,7.29,7.271,7.2748,460400.0
2009-12-03 15:55:00,19.17,19.17,19.12,19.13,565700.0,7.2748,7.2748,7.2558,7.2596,565700.0
2009-12-04 09:30:00,19.15,19.29,19.15,19.27,235200.0,7.2672,7.3203,7.2672,7.3128,235200.0
2009-12-04 09:35:00,19.28,19.34,19.27,19.34,231100.0,7.3165,7.3393,7.3128,7.3393,231100.0
2009-12-04 09:40:00,19.35,19.4,19.33,19.35,347100.0,7.3431,7.3621,7.3355,7.3431,347100.0
2009-12-04 09:45:00,19.35,19.42,19.35,19.39,199400.0,7.3431,7.3697,7.3431,7.3583,199400.0
2009-12-04 09:50:00,19.39,19.4,19.34,19.34,250700.0,7.3583,7.3621,7.3393,7.3393,250700.0
2009-12-04 09:55:00,19.35,19.37,19.33,19.35,161900.0,7.3431,7.3507,7.3355,7.3431,161900.0
2009-12-04 10:00:00,19.35,19.38,19.35,19.36,146400.0,7.3431,7.3545,7.3431,7.3469,146400.0
2009-12-04 10:05:00,19.36,19.38,19.33,19.37,167700.0,7.3469,7.3545,7.3355,7.3507,167700.0
2009-12-04 10:10:00,19.37,19.38,19.35,19.38,251900.0,7.3507,7.3545,7.3431,7.3545,251900.0
2009-12-04 10:15:00,19.38,19.39,19.37,19.39,114600.0,7.3545,7.3583,7.3507,7.3583,114600.0
2009-12-04 10:20:00,19.38,19.4,19.38,19.4,112100.0,7.3545,7.3621,7.3545,7.3621,112100.0
2009-12-04 10:25:00,19.4,19.4,19.39,19.4,89000.0,7.3621,7.3621,7.3583,7.3621,89000.0
2009-12-04 10:30:00,19.39,19.4,19.37,19.38,241600.0,7.3583,7.3621,7.3507,7.3545,241600.0
2009-12-04 10:35:00,19.38,19.4,19.38,19.38,154700.0,7.3545,7.3621,7.3545,7.3545,154700.0
2009-12-04 10:40:00,19.38,19.4,19.38,19.4,127200.0,7.3545,7.3621,7.3545,7.3621,127200.0
2009-12-04 10:45:00,19.4,19.43,19.39,19.41,235300.0,7.3621,7.3735,7.3583,7.3659,235300.0
2009-12-04 10:50:00,19.4,19.41,19.36,19.36,206500.0,7.3621,7.3659,7.3469,7.3469,206500.0
2009-12-04 10:55:00,19.37,19.39,19.36,19.38,120200.0,7.3507,7.3583,7.3469,7.3545,120200.0
2009-12-04 11:00:00,19.37,19.4,19.37,19.4,76100.0,7.3507,7.3621,7.3507,7.3621,76100.0
2009-12-04 11:05:00,19.4,19.42,19.39,19.42,120600.0,7.3621,7.3697,7.3583,7.3697,120600.0
2009-12-04 11:10:00,19.42,19.42,19.4,19.42,93700.0,7.3697,7.3697,7.3621,7.3697,93700.0
2009-12-04 11:15:00,19.41,19.42,19.39,19.4,166400.0,7.3659,7.3697,7.3583,7.3621,166400.0
2009-12-04 11:20:00,19.4,19.42,19.4,19.41,140900.0,7.3621,7.3697,7.3621,7.3659,140900.0
2009-12-04 11:25:00,19.42,19.42,19.36,19.36,124700.0,7.3697,7.3697,7.3469,7.3469,124700.0
2009-12-04 11:30:00,19.36,19.36,19.33,19.36,346300.0,7.3469,7.3469,7.3355,7.3469,346300.0
2009-12-04 11:35:00,19.36,19.38,19.34,19.35,165000.0,7.3469,7.3545,7.3393,7.3431,165000.0
2009-12-04 11:40:00,19.36,19.38,19.33,19.34,248200.0,7.3469,7.3545,7.3355,7.3393,248200.0
2009-12-04 11:45:00,19.33,19.34,19.28,19.29,362000.0,7.3355,7.3393,7.3165,7.3203,362000.0
2009-12-04 11:50:00,19.29,19.32,19.29,19.32,90400.0,7.3203,7.3317,7.3203,7.3317,90400.0
2009-12-04 11:55:00,19.31,19.32,19.29,19.32,75400.0,7.3279,7.3317,7.3203,7.3317,75400.0
2009-12-04 12:00:00,19.32,19.32,19.29,19.3,93800.0,7.3317,7.3317,7.3203,7.3241,93800.0
2009-12-04 12:05:00,19.29,19.36,19.28,19.35,212200.0,7.3203,7.3469,7.3165,7.3431,212200.0
2009-12-04 12:10:00,19.35,19.36,19.31,19.34,301400.0,7.3431,7.3469,7.3279,7.3393,301400.0
2009-12-04 12:15:00,19.34,19.35,19.3,19.3,111300.0,7.3393,7.3431,7.3241,7.3241,111300.0
2009-12-04 12:20:00,19.3,19.31,19.28,19.29,109800.0,7.3241,7.3279,7.3165,7.3203,109800.0
2009-12-04 12:25:00,19.28,19.3,19.28,19.29,59100.0,7.3165,7.3241,7.3165,7.3203,59100.0
2009-12-04 12:30:00,19.29,19.29,19.25,19.26,81300.0,7.3203,7.3203,7.3052,7.309,81300.0
2009-12-04 12:35:00,19.26,19.32,19.25,19.31,264500.0,7.309,7.3317,7.3052,7.3279,264500.0
2009-12-04 12:40:00,19.32,19.32,19.3,19.3,54300.0,7.3317,7.3317,7.3241,7.3241,54300.0
2009-12-04 12:45:00,19.3,19.33,19.28,19.28,121600.0,7.3241,7.3355,7.3165,7.3165,121600.0
2009-12-04 12:50:00,19.28,19.32,19.28,19.29,129700.0,7.3165,7.3317,7.3165,7.3203,129700.0
2009-12-04 12:55:00,19.3,19.3,19.26,19.27,117900.0,7.3241,7.3241,7.309,7.3128,117900.0
2009-12-04 13:00:00,19.27,19.3,19.26,19.29,72200.0,7.3128,7.3241,7.309,7.3203,72200.0
2009-12-04 13:05:00,19.29,19.29,19.28,19.28,69900.0,7.3203,7.3203,7.3165,7.3165,69900.0
2009-12-04 13:10:00,19.28,19.3,19.27,19.29,60400.0,7.3165,7.3241,7.3128,7.3203,60400.0
2009-12-04 13:15:00,19.29,19.32,19.29,19.32,40300.0,7.3203,7.3317,7.3203,7.3317,40300.0
2009-12-04 13:20:00,19.32,19.32,19.29,19.31,83900.0,7.3317,7.3317,7.3203,7.3279,83900.0
2009-12-04 13:25:00,19.3,19.31,19.3,19.3,51000.0,7.3241,7.3279,7.3241,7.3241,51000.0
2009-12-04 13:30:00,19.31,19.33,19.3,19.33,54300.0,7.3279,7.3355,7.3241,7.3355,54300.0
2009-12-04 13:35:00,19.33,19.33,19.32,19.33,34800.0,7.3355,7.3355,7.3317,7.3355,34800.0
2009-12-04 13:40:00,19.33,19.34,19.32,19.32,75600.0,7.3355,7.3393,7.3317,7.3317,75600.0
2009-12-04 13:45:00,19.33,19.33,19.3,19.3,55800.0,7.3355,7.3355,7.3241,7.3241,55800.0
2009-12-04 13:50:00,19.31,19.31,19.29,19.3,119300.0,7.3279,7.3279,7.3203,7.3241,119300.0
2009-12-04 13:55:00,19.3,19.31,19.27,19.28,109200.0,7.3241,7.3279,7.3128,7.3165,109200.0
2009-12-04 14:00:00,19.28,19.29,19.27,19.28,63200.0,7.3165,7.3203,7.3128,7.3165,63200.0
2009-12-04 14:05:00,19.29,19.29,19.25,19.26,145800.0,7.3203,7.3203,7.3052,7.309,145800.0
2009-12-04 14:10:00,19.25,19.27,19.25,19.27,93500.0,7.3052,7.3128,7.3052,7.3128,93500.0
2009-12-04 14:15:00,19.26,19.27,19.25,19.25,50300.0,7.309,7.3128,7.3052,7.3052,50300.0
2009-12-04 14:20:00,19.25,19.27,19.24,19.24,123600.0,7.3052,7.3128,7.3014,7.3014,123600.0
2009-12-04 14:25:00,19.24,19.26,19.23,19.26,119000.0,7.3014,7.309,7.2976,7.309,119000.0
2009-12-04 14:30:00,19.26,19.31,19.25,19.3,115000.0,7.309,7.3279,7.3052,7.3241,115000.0
2009-12-04 14:35:00,19.3,19.3,19.28,19.28,44200.0,7.3241,7.3241,7.3165,7.3165,44200.0
2009-12-04 14:40:00,19.28,19.3,19.28,19.3,69600.0,7.3165,7.3241,7.3165,7.3241,69600.0
2009-12-04 14:45:00,19.3,19.3,19.28,19.28,66900.0,7.3241,7.3241,7.3165,7.3165,66900.0
2009-12-04 14:50:00,19.29,19.29,19.26,19.27,74900.0,7.3203,7.3203,7.309,7.3128,74900.0
2009-12-04 14:55:00,19.27,19.31,19.27,19.29,198700.0,7.3128,7.3279,7.3128,7.3203,198700.0
2009-12-04 15:00:00,19.29,19.3,19.27,19.28,263500.0,7.3203,7.3241,7.3128,7.3165,263500.0
2009-12-04 15:05:00,19.29,19.3,19.27,19.27,120300.0,7.3203,7.3241,7.3128,7.3128,120300.0
2009-12-04 15:10:00,19.28,19.29,19.27,19.29,55600.0,7.3165,7.3203,7.3128,7.3203,55600.0
2009-12-04 15:15:00,19.29,19.29,19.28,19.28,92200.0,7.3203,7.3203,7.3165,7.3165,92200.0
2009-12-04 15:20:00,19.29,19.31,19.28,19.3,112200.0,7.3203,7.3279,7.3165,7.3241,112200.0
2009-12-04 15:25:00,19.31,19.32,19.3,19.3,141300.0,7.3279,7.3317,7.3241,7.3241,141300.0
2009-12-04 15:30:00,19.31,19.32,19.29,19.32,168900.0,7.3279,7.3317,7.3203,7.3317,168900.0
2009-12-04 15:35:00,19.32,19.33,19.3,19.3,165100.0,7.3317,7.3355,7.3241,7.3241,165100.0
2009-12-04 15:40:00,19.3,19.31,19.28,19.3,218700.0,7.3241,7.3279,7.3165,7.3241,218700.0
2009-12-04 15:45:00,19.3,19.33,19.3,19.33,199600.0,7.3241,7.3355,7.3241,7.3355,199600.0
2009-12-04 15:50:00,19.33,19.33,19.29,19.3,324800.0,7.3355,7.3355,7.3203,7.3241,324800.0
2009-12-04 15:55:00,19.3,19.32,19.29,19.31,735000.0,7.3241,7.3317,7.3203,7.3279,735000.0
2009-12-07 09:30:00,19.33,19.36,19.32,19.34,224300.0,7.3355,7.3469,7.3317,7.3393,224300.0
2009-12-07 09:35:00,19.34,19.4,19.34,19.37,129900.0,7.3393,7.3621,7.3393,7.3507,129900.0
2009-12-07 09:40:00,19.38,19.4,19.33,19.35,154400.0,7.3545,7.3621,7.3355,7.3431,154400.0
2009-12-07 09:45:00,19.36,19.4,19.36,19.38,165800.0,7.3469,7.3621,7.3469,7.3545,165800.0
2009-12-07 09:50:00,19.38,19.4,19.36,19.36,123400.0,7.3545,7.3621,7.3469,7.3469,123400.0
2009-12-07 09:55:00,19.36,19.39,19.33,19.35,273500.0,7.3469,7.3583,7.3355,7.3431,273500.0
2009-12-07 10:00:00,19.34,19.35,19.3,19.31,185900.0,7.3393,7.3431,7.3241,7.3279,185900.0
2009-12-07 10:05:00,19.31,19.31,19.27,19.28,158500.0,7.3279,7.3279,7.3128,7.3165,158500.0
2009-12-07 10:10:00,19.27,19.3,19.26,19.28,130300.0,7.3128,7.3241,7.309,7.3165,130300.0
2009-12-07 10:15:00,19.28,19.3,19.26,19.3,109600.0,7.3165,7.3241,7.309,7.3241,109600.0
2009-12-07 10:20:00,19.3,19.32,19.29,19.32,55900.0,7.3241,7.3317,7.3203,7.3317,55900.0
2009-12-07 10:25:00,19.32,19.33,19.32,19.33,54900.0,7.3317,7.3355,7.3317,7.3355,54900.0
2009-12-07 10:30:00,19.34,19.36,19.32,19.33,192800.0,7.3393,7.3469,7.3317,7.3355,192800.0
2009-12-07 10:35:00,19.33,19.33,19.31,19.31,50200.0,7.3355,7.3355,7.3279,7.3279,50200.0
2009-12-07 10:40:00,19.31,19.32,19.28,19.28,155500.0,7.3279,7.3317,7.3165,7.3165,155500.0
2009-12-07 10:45:00,19.29,19.29,19.27,19.27,153700.0,7.3203,7.3203,7.3128,7.3128,153700.0
2009-12-07 10:50:00,19.27,19.28,19.27,19.28,99100.0,7.3128,7.3165,7.3128,7.3165,99100.0
2009-12-07 10:55:00,19.28,19.33,19.27,19.28,214200.0,7.3165,7.3355,7.3128,7.3165,214200.0
2009-12-07 11:00:00,19.27,19.28,19.26,19.27,78600.0,7.3128,7.3165,7.309,7.3128,78600.0
2009-12-07 11:05:00,19.26,19.27,19.25,19.25,72500.0,7.309,7.3128,7.3052,7.3052,72500.0
2009-12-07 11:10:00,19.25,19.27,19.25,19.27,115600.0,7.3052,7.3128,7.3052,7.3128,115600.0
2009-12-07 11:15:00,19.26,19.27,19.26,19.27,34700.0,7.309,7.3128,7.309,7.3128,34700.0
2009-12-07 11:20:00,19.26,19.33,19.25,19.26,470900.0,7.309,7.3355,7.3052,7.309,470900.0
2009-12-07 11:25:00,19.25,19.26,19.25,19.25,82700.0,7.3052,7.309,7.3052,7.3052,82700.0
2009-12-07 11:30:00,19.25,19.26,19.25,19.26,83700.0,7.3052,7.309,7.3052,7.309,83700.0
2009-12-07 11:35:00,19.26,19.26,19.25,19.25,81800.0,7.309,7.309,7.3052,7.3052,81800.0
2009-12-07 11:40:00,19.25,19.26,19.24,19.24,168100.0,7.3052,7.309,7.3014,7.3014,168100.0
2009-12-07 11:45:00,19.24,19.28,19.24,19.27,166300.0,7.3014,7.3165,7.3014,7.3128,166300.0
2009-12-07 11:50:00,19.27,19.28,19.26,19.27,74000.0,7.3128,7.3165,7.309,7.3128,74000.0
2009-12-07 11:55:00,19.27,19.28,19.26,19.26,68400.0,7.3128,7.3165,7.309,7.309,68400.0
2009-12-07 12:00:00,19.26,19.27,19.26,19.26,59100.0,7.309,7.3128,7.309,7.309,59100.0
2009-12-07 12:05:00,19.26,19.29,19.26,19.29,274000.0,7.309,7.3203,7.309,7.3203,274000.0
2009-12-07 12:10:00,19.28,19.3,19.27,19.27,298500.0,7.3165,7.3241,7.3128,7.3128,298500.0
2009-12-07 12:15:00,19.27,19.28,19.26,19.27,83200.0,7.3128,7.3165,7.309,7.3128,83200.0
2009-12-07 12:20:00,19.28,19.28,19.26,19.27,98200.0,7.3165,7.3165,7.309,7.3128,98200.0
2009-12-07 12:25:00,19.28,19.28,19.26,19.26,99900.0,7.3165,7.3165,7.309,7.309,99900.0
2009-12-07 12:30:00,19.26,19.27,19.26,19.27,46200.0,7.309,7.3128,7.309,7.3128,46200.0
2009-12-07 12:35:00,19.26,19.31,19.26,19.3,187800.0,7.309,7.3279,7.309,7.3241,187800.0
2009-12-07 12:40:00,19.3,19.33,19.3,19.33,81500.0,7.3241,7.3355,7.3241,7.3355,81500.0
2009-12-07 12:45:00,19.33,19.34,19.32,19.34,77200.0,7.3355,7.3393,7.3317,7.3393,77200.0
2009-12-07 12:50:00,19.33,19.34,19.33,19.33,68400.0,7.3355,7.3393,7.3355,7.3355,68400.0
2009-12-07 12:55:00,19.34,19.34,19.33,19.33,53400.0,7.3393,7.3393,7.3355,7.3355,53400.0
2009-12-07 13:00:00,19.33,19.34,19.32,19.33,141600.0,7.3355,7.3393,7.3317,7.3355,141600.0
2009-12-07 13:05:00,19.33,19.34,19.32,19.33,62700.0,7.3355,7.3393,7.3317,7.3355,62700.0
2009-12-07 13:10:00,19.33,19.35,19.32,19.35,89100.0,7.3355,7.3431,7.3317,7.3431,89100.0
2009-12-07 13:15:00,19.35,19.38,19.34,19.38,120200.0,7.3431,7.3545,7.3393,7.3545,120200.0
2009-12-07 13:20:00,19.38,19.38,19.35,19.35,99700.0,7.3545,7.3545,7.3431,7.3431,99700.0
2009-12-07 13:25:00,19.35,19.36,19.34,19.36,70500.0,7.3431,7.3469,7.3393,7.3469,70500.0
2009-12-07 13:30:00,19.35,19.38,19.35,19.38,69300.0,7.3431,7.3545,7.3431,7.3545,69300.0
2009-12-07 13:35:00,19.38,19.38,19.37,19.38,25400.0,7.3545,7.3545,7.3507,7.3545,25400.0
2009-12-07 13:40:00,19.38,19.38,19.36,19.37,36600.0,7.3545,7.3545,7.3469,7.3507,36600.0
2009-12-07 13:45:00,19.37,19.38,19.36,19.38,65200.0,7.3507,7.3545,7.3469,7.3545,65200.0
2009-12-07 13:50:00,19.38,19.38,19.36,19.36,64800.0,7.3545,7.3545,7.3469,7.3469,64800.0
2009-12-07 13:55:00,19.36,19.39,19.36,19.39,119300.0,7.3469,7.3583,7.3469,7.3583,119300.0
2009-12-07 14:00:00,19.38,19.39,19.38,19.39,40200.0,7.3545,7.3583,7.3545,7.3583,40200.0
2009-12-07 14:05:00,19.38,19.39,19.37,19.39,108500.0,7.3545,7.3583,7.3507,7.3583,108500.0
2009-12-07 14:10:00,19.38,19.39,19.38,19.38,37300.0,7.3545,7.3583,7.3545,7.3545,37300.0
2009-12-07 14:15:00,19.39,19.4,19.38,19.39,147900.0,7.3583,7.3621,7.3545,7.3583,147900.0
2009-12-07 14:20:00,19.4,19.4,19.39,19.4,133000.0,7.3621,7.3621,7.3583,7.3621,133000.0
2009-12-07 14:25:00,19.4,19.4,19.39,19.4,101700.0,7.3621,7.3621,7.3583,7.3621,101700.0
2009-12-07 14:30:00,19.39,19.4,19.38,19.4,588000.0,7.3583,7.3621,7.3545,7.3621,588000.0
2009-12-07 14:35:00,19.39,19.41,19.38,19.4,205500.0,7.3583,7.3659,7.3545,7.3621,205500.0
2009-12-07 14:40:00,19.4,19.41,19.38,19.4,197300.0,7.3621,7.3659,7.3545,7.3621,197300.0
2009-12-07 14:45:00,19.4,19.41,19.39,19.4,131800.0,7.3621,7.3659,7.3583,7.3621,131800.0
2009-12-07 14:50:00,19.39,19.42,19.39,19.41,206200.0,7.3583,7.3697,7.3583,7.3659,206200.0
2009-12-07 14:55:00,19.42,19.43,19.4,19.41,126300.0,7.3697,7.3735,7.3621,7.3659,126300.0
2009-12-07 15:00:00,19.42,19.43,19.38,19.39,227800.0,7.3697,7.3735,7.3545,7.3583,227800.0
2009-12-07 15:05:00,19.4,19.4,19.39,19.39,49000.0,7.3621,7.3621,7.3583,7.3583,49000.0
2009-12-07 15:10:00,19.4,19.4,19.38,19.38,113000.0,7.3621,7.3621,7.3545,7.3545,113000.0
2009-12-07 15:15:00,19.37,19.39,19.37,19.39,135300.0,7.3507,7.3583,7.3507,7.3583,135300.0
2009-12-07 15:20:00,19.38,19.41,19.38,19.41,155000.0,7.3545,7.3659,7.3545,7.3659,155000.0
2009-12-07 15:25:00,19.41,19.41,19.39,19.39,222100.0,7.3659,7.3659,7.3583,7.3583,222100.0
2009-12-07 15:30:00,19.4,19.45,19.39,19.45,217500.0,7.3621,7.3811,7.3583,7.3811,217500.0
2009-12-07 15:35:00,19.44,19.45,19.42,19.45,323600.0,7.3773,7.3811,7.3697,7.3811,323600.0
2009-12-07 15:40:00,19.44,19.47,19.43,19.45,459500.0,7.3773,7.3886,7.3735,7.3811,459500.0
2009-12-07 15:45:00,19.44,19.45,19.42,19.42,264100.0,7.3773,7.3811,7.3697,7.3697,264100.0
2009-12-07 15:50:00,19.42,19.43,19.39,19.4,474000.0,7.3697,7.3735,7.3583,7.3621,474000.0
2009-12-07 15:55:00,19.39,19.42,19.37,19.39,1520400.0,7.3583,7.3697,7.3507,7.3583,1520400.0
2009-12-08 09:30:00,19.46,19.46,19.31,19.32,325500.0,7.3849,7.3849,7.3279,7.3317,325500.0
2009-12-08 09:35:00,19.31,19.32,19.22,19.26,379200.0,7.3279,7.3317,7.2938,7.309,379200.0
2009-12-08 09:40:00,19.26,19.26,19.2,19.2,193300.0,7.309,7.309,7.2862,7.2862,193300.0
2009-12-08 09:45:00,19.2,19.2,19.16,19.19,251700.0,7.2862,7.2862,7.271,7.2824,251700.0
2009-12-08 09:50:00,19.18,19.22,19.18,19.21,223300.0,7.2786,7.2938,7.2786,7.29,223300.0
2009-12-08 09:55:00,19.21,19.21,19.19,19.21,381600.0,7.29,7.29,7.2824,7.29,381600.0
2009-12-08 10:00:00,19.2,19.22,19.2,19.21,434700.0,7.2862,7.2938,7.2862,7.29,434700.0
2009-12-08 10:05:00,19.2,19.21,19.19,19.2,231800.0,7.2862,7.29,7.2824,7.2862,231800.0
2009-12-08 10:10:00,19.19,19.2,19.16,19.19,241100.0,7.2824,7.2862,7.271,7.2824,241100.0
2009-12-08 10:15:00,19.18,19.2,19.16,19.18,195900.0,7.2786,7.2862,7.271,7.2786,195900.0
2009-12-08 10:20:00,19.18,19.18,19.15,19.16,185400.0,7.2786,7.2786,7.2672,7.271,185400.0
2009-12-08 10:25:00,19.15,19.18,19.13,19.17,249900.0,7.2672,7.2786,7.2596,7.2748,249900.0
2009-12-08 10:30:00,19.18,19.2,19.17,19.2,200500.0,7.2786,7.2862,7.2748,7.2862,200500.0
2009-12-08 10:35:00,19.19,19.21,19.18,19.21,165400.0,7.2824,7.29,7.2786,7.29,165400.0
2009-12-08 10:40:00,19.2,19.21,19.18,19.19,80900.0,7.2862,7.29,7.2786,7.2824,80900.0
2009-12-08 10:45:00,19.18,19.19,19.17,19.19,168400.0,7.2786,7.2824,7.2748,7.2824,168400.0
2009-12-08 10:50:00,19.18,19.19,19.15,19.18,219800.0,7.2786,7.2824,7.2672,7.2786,219800.0
2009-12-08 10:55:00,19.18,19.2,19.15,19.2,237900.0,7.2786,7.2862,7.2672,7.2862,237900.0
2009-12-08 11:00:00,19.2,19.21,19.16,19.17,178500.0,7.2862,7.29,7.271,7.2748,178500.0
2009-12-08 11:05:00,19.17,19.18,19.16,19.18,149700.0,7.2748,7.2786,7.271,7.2786,149700.0
2009-12-08 11:10:00,19.19,19.19,19.17,19.18,95200.0,7.2824,7.2824,7.2748,7.2786,95200.0
2009-12-08 11:15:00,19.17,19.21,19.17,19.2,180500.0,7.2748,7.29,7.2748,7.2862,180500.0
2009-12-08 11:20:00,19.19,19.21,19.19,19.2,57400.0,7.2824,7.29,7.2824,7.2862,57400.0
2009-12-08 11:25:00,19.2,19.22,19.19,19.21,200300.0,7.2862,7.2938,7.2824,7.29,200300.0
2009-12-08 11:30:00,19.21,19.24,19.21,19.24,169100.0,7.29,7.3014,7.29,7.3014,169100.0
2009-12-08 11:35:00,19.23,19.24,19.21,19.23,95700.0,7.2976,7.3014,7.29,7.2976,95700.0
2009-12-08 11:40:00,19.23,19.24,19.22,19.24,132700.0,7.2976,7.3014,7.2938,7.3014,132700.0
2009-12-08 11:45:00,19.24,19.24,19.21,19.23,203000.0,7.3014,7.3014,7.29,7.2976,203000.0
2009-12-08 11:50:00,19.23,19.23,19.21,19.23,268300.0,7.2976,7.2976,7.29,7.2976,268300.0
2009-12-08 11:55:00,19.22,19.23,19.22,19.22,57100.0,7.2938,7.2976,7.2938,7.2938,57100.0
2009-12-08 12:00:00,19.22,19.23,19.22,19.22,31000.0,7.2938,7.2976,7.2938,7.2938,31000.0
2009-12-08 12:05:00,19.23,19.23,19.22,19.23,115300.0,7.2976,7.2976,7.2938,7.2976,115300.0
2009-12-08 12:10:00,19.22,19.23,19.22,19.22,43100.0,7.2938,7.2976,7.2938,7.2938,43100.0
2009-12-08 12:15:00,19.22,19.23,19.22,19.23,29200.0,7.2938,7.2976,7.2938,7.2976,29200.0
2009-12-08 12:20:00,19.23,19.23,19.22,19.22,40500.0,7.2976,7.2976,7.2938,7.2938,40500.0
2009-12-08 12:25:00,19.23,19.23,19.2,19.21,126400.0,7.2976,7.2976,7.2862,7.29,126400.0
2009-12-08 12:30:00,19.21,19.22,19.2,19.22,57800.0,7.29,7.2938,7.2862,7.2938,57800.0
2009-12-08 12:35:00,19.21,19.22,19.21,19.21,27400.0,7.29,7.2938,7.29,7.29,27400.0
2009-12-08 12:40:00,19.22,19.22,19.21,19.22,30100.0,7.2938,7.2938,7.29,7.2938,30100.0
2009-12-08 12:45:00,19.21,19.22,19.2,19.21,74300.0,7.29,7.2938,7.2862,7.29,74300.0
2009-12-08 12:50:00,19.2,19.21,19.2,19.2,44300.0,7.2862,7.29,7.2862,7.2862,44300.0
2009-12-08 12:55:00,19.21,19.21,19.2,19.21,37500.0,7.29,7.29,7.2862,7.29,37500.0
2009-12-08 13:00:00,19.2,19.21,19.2,19.21,29200.0,7.2862,7.29,7.2862,7.29,29200.0
2009-12-08 13:05:00,19.21,19.21,19.2,19.21,52600.0,7.29,7.29,7.2862,7.29,52600.0
2009-12-08 13:10:00,19.2,19.22,19.2,19.22,202300.0,7.2862,7.2938,7.2862,7.2938,202300.0
2009-12-08 13:15:00,19.22,19.22,19.21,19.21,39000.0,7.2938,7.2938,7.29,7.29,39000.0
2009-12-08 13:20:00,19.22,19.22,19.2,19.21,243600.0,7.2938,7.2938,7.2862,7.29,243600.0
2009-12-08 13:25:00,19.21,19.22,19.2,19.22,214400.0,7.29,7.2938,7.2862,7.2938,214400.0
2009-12-08 13:30:00,19.22,19.22,19.21,19.21,35500.0,7.2938,7.2938,7.29,7.29,35500.0
2009-12-08 13:35:00,19.22,19.22,19.21,19.22,31100.0,7.2938,7.2938,7.29,7.2938,31100.0
2009-12-08 13:40:00,19.21,19.25,19.21,19.23,233900.0,7.29,7.3052,7.29,7.2976,233900.0
2009-12-08 13:45:00,19.23,19.25,19.23,19.24,119300.0,7.2976,7.3052,7.2976,7.3014,119300.0
2009-12-08 13:50:00,19.24,19.24,19.23,19.24,58900.0,7.3014,7.3014,7.2976,7.3014,58900.0
2009-12-08 13:55:00,19.24,19.24,19.22,19.22,86300.0,7.3014,7.3014,7.2938,7.2938,86300.0
2009-12-08 14:00:00,19.23,19.23,19.22,19.22,57500.0,7.2976,7.2976,7.2938,7.2938,57500.0
2009-12-08 14:05:00,19.23,19.23,19.22,19.22,55500.0,7.2976,7.2976,7.2938,7.2938,55500.0
2009-12-08 14:10:00,19.23,19.23,19.21,19.23,83800.0,7.2976,7.2976,7.29,7.2976,83800.0
2009-12-08 14:15:00,19.23,19.23,19.21,19.22,204100.0,7.2976,7.2976,7.29,7.2938,204100.0
2009-12-08 14:20:00,19.23,19.23,19.21,19.21,119500.0,7.2976,7.2976,7.29,7.29,119500.0
2009-12-08 14:25:00,19.22,19.23,19.21,19.22,89000.0,7.2938,7.2976,7.29,7.2938,89000.0
2009-12-08 14:30:00,19.23,19.23,19.21,19.21,91300.0,7.2976,7.2976,7.29,7.29,91300.0
2009-12-08 14:35:00,19.21,19.22,19.21,19.21,147300.0,7.29,7.2938,7.29,7.29,147300.0
2009-12-08 14:40:00,19.22,19.22,19.21,19.21,70700.0,7.2938,7.2938,7.29,7.29,70700.0
2009-12-08 14:45:00,19.21,19.22,19.2,19.21,110000.0,7.29,7.2938,7.2862,7.29,110000.0
2009-12-08 14:50:00,19.22,19.22,19.2,19.22,252900.0,7.2938,7.2938,7.2862,7.2938,252900.0
2009-12-08 14:55:00,19.22,19.22,19.21,19.21,62900.0,7.2938,7.2938,7.29,7.29,62900.0
2009-12-08 15:00:00,19.22,19.22,19.21,19.22,46200.0,7.2938,7.2938,7.29,7.2938,46200.0
2009-12-08 15:05:00,19.22,19.22,19.21,19.22,95900.0,7.2938,7.2938,7.29,7.2938,95900.0
2009-12-08 15:10:00,19.22,19.33,19.21,19.22,76900.0,7.2938,7.3355,7.29,7.2938,76900.0
2009-12-08 15:15:00,19.21,19.22,19.21,19.22,69000.0,7.29,7.2938,7.29,7.2938,69000.0
2009-12-08 15:20:00,19.22,19.24,19.21,19.24,166000.0,7.2938,7.3014,7.29,7.3014,166000.0
2009-12-08 15:25:00,19.24,19.24,19.23,19.23,156100.0,7.3014,7.3014,7.2976,7.2976,156100.0
2009-12-08 15:30:00,19.24,19.27,19.23,19.26,427500.0,7.3014,7.3128,7.2976,7.309,427500.0
2009-12-08 15:35:00,19.25,19.26,19.23,19.23,194600.0,7.3052,7.309,7.2976,7.2976,194600.0
2009-12-08 15:40:00,19.23,19.27,19.23,19.27,252900.0,7.2976,7.3128,7.2976,7.3128,252900.0
2009-12-08 15:45:00,19.26,19.28,19.26,19.27,190400.0,7.309,7.3165,7.309,7.3128,190400.0
2009-12-08 15:50:00,19.27,19.28,19.24,19.25,459000.0,7.3128,7.3165,7.3014,7.3052,459000.0
2009-12-08 15:55:00,19.25,19.26,19.25,19.25,466500.0,7.3052,7.309,7.3052,7.3052,466500.0
2009-12-09 09:30:00,19.3,19.36,19.3,19.35,375300.0,7.3241,7.3469,7.3241,7.3431,375300.0
2009-12-09 09:35:00,19.36,19.36,19.26,19.29,274600.0,7.3469,7.3469,7.309,7.3203,274600.0
2009-12-09 09:40:00,19.28,19.32,19.25,19.31,192700.0,7.3165,7.3317,7.3052,7.3279,192700.0
2009-12-09 09:45:00,19.31,19.37,19.3,19.36,282400.0,7.3279,7.3507,7.3241,7.3469,282400.0
2009-12-09 09:50:00,19.37,19.37,19.33,19.33,203300.0,7.3507,7.3507,7.3355,7.3355,203300.0
2009-12-09 09:55:00,19.34,19.36,19.33,19.35,74700.0,7.3393,7.3469,7.3355,7.3431,74700.0
2009-12-09 10:00:00,19.34,19.35,19.33,19.34,97800.0,7.3393,7.3431,7.3355,7.3393,97800.0
2009-12-09 10:05:00,19.33,19.38,19.33,19.38,193400.0,7.3355,7.3545,7.3355,7.3545,193400.0
2009-12-09 10:10:00,19.38,19.39,19.37,19.39,122400.0,7.3545,7.3583,7.3507,7.3583,122400.0
2009-12-09 10:15:00,19.38,19.41,19.37,19.4,272600.0,7.3545,7.3659,7.3507,7.3621,272600.0
2009-12-09 10:20:00,19.39,19.4,19.39,19.4,127800.0,7.3583,7.3621,7.3583,7.3621,127800.0
2009-12-09 10:25:00,19.4,19.4,19.36,19.36,154600.0,7.3621,7.3621,7.3469,7.3469,154600.0
2009-12-09 10:30:00,19.37,19.38,19.33,19.34,382200.0,7.3507,7.3545,7.3355,7.3393,382200.0
2009-12-09 10:35:00,19.34,19.36,19.34,19.36,98200.0,7.3393,7.3469,7.3393,7.3469,98200.0
2009-12-09 10:40:00,19.35,19.37,19.35,19.36,128600.0,7.3431,7.3507,7.3431,7.3469,128600.0
2009-12-09 10:45:00,19.36,19.37,19.35,19.35,155100.0,7.3469,7.3507,7.3431,7.3431,155100.0
2009-12-09 10:50:00,19.36,19.37,19.35,19.36,158500.0,7.3469,7.3507,7.3431,7.3469,158500.0
2009-12-09 10:55:00,19.36,19.36,19.35,19.35,81100.0,7.3469,7.3469,7.3431,7.3431,81100.0
2009-12-09 11:00:00,19.35,19.36,19.33,19.34,93600.0,7.3431,7.3469,7.3355,7.3393,93600.0
2009-12-09 11:05:00,19.33,19.34,19.32,19.33,124100.0,7.3355,7.3393,7.3317,7.3355,124100.0
2009-12-09 11:10:00,19.32,19.33,19.31,19.31,62500.0,7.3317,7.3355,7.3279,7.3279,62500.0
2009-12-09 11:15:00,19.31,19.37,19.31,19.37,165600.0,7.3279,7.3507,7.3279,7.3507,165600.0
2009-12-09 11:20:00,19.37,19.37,19.35,19.35,92900.0,7.3507,7.3507,7.3431,7.3431,92900.0
2009-12-09 11:25:00,19.35,19.38,19.35,19.37,300400.0,7.3431,7.3545,7.3431,7.3507,300400.0
2009-12-09 11:30:00,19.38,19.42,19.37,19.41,293000.0,7.3545,7.3697,7.3507,7.3659,293000.0
2009-12-09 11:35:00,19.4,19.42,19.38,19.4,243000.0,7.3621,7.3697,7.3545,7.3621,243000.0
2009-12-09 11:40:00,19.41,19.41,19.34,19.35,108200.0,7.3659,7.3659,7.3393,7.3431,108200.0
2009-12-09 11:45:00,19.34,19.35,19.32,19.32,248500.0,7.3393,7.3431,7.3317,7.3317,248500.0
2009-12-09 11:50:00,19.32,19.34,19.32,19.34,150300.0,7.3317,7.3393,7.3317,7.3393,150300.0
2009-12-09 11:55:00,19.34,19.35,19.31,19.31,122400.0,7.3393,7.3431,7.3279,7.3279,122400.0
2009-12-09 12:00:00,19.31,19.32,19.31,19.31,30200.0,7.3279,7.3317,7.3279,7.3279,30200.0
2009-12-09 12:05:00,19.31,19.32,19.31,19.32,23400.0,7.3279,7.3317,7.3279,7.3317,23400.0
2009-12-09 12:10:00,19.31,19.32,19.31,19.32,64400.0,7.3279,7.3317,7.3279,7.3317,64400.0
2009-12-09 12:15:00,19.31,19.33,19.31,19.32,87600.0,7.3279,7.3355,7.3279,7.3317,87600.0
2009-12-09 12:20:00,19.32,19.32,19.28,19.31,228400.0,7.3317,7.3317,7.3165,7.3279,228400.0
2009-12-09 12:25:00,19.31,19.32,19.3,19.32,60900.0,7.3279,7.3317,7.3241,7.3317,60900.0
2009-12-09 12:30:00,19.32,19.32,19.31,19.32,32000.0,7.3317,7.3317,7.3279,7.3317,32000.0
2009-12-09 12:35:00,19.31,19.32,19.3,19.31,155600.0,7.3279,7.3317,7.3241,7.3279,155600.0
2009-12-09 12:40:00,19.31,19.33,19.3,19.32,63500.0,7.3279,7.3355,7.3241,7.3317,63500.0
2009-12-09 12:45:00,19.33,19.34,19.31,19.31,160100.0,7.3355,7.3393,7.3279,7.3279,160100.0
2009-12-09 12:50:00,19.32,19.33,19.3,19.32,100100.0,7.3317,7.3355,7.3241,7.3317,100100.0
2009-12-09 12:55:00,19.32,19.33,19.31,19.32,37900.0,7.3317,7.3355,7.3279,7.3317,37900.0
2009-12-09 13:00:00,19.32,19.33,19.29,19.29,196300.0,7.3317,7.3355,7.3203,7.3203,196300.0
2009-12-09 13:05:00,19.3,19.3,19.29,19.3,48200.0,7.3241,7.3241,7.3203,7.3241,48200.0
2009-12-09 13:10:00,19.3,19.32,19.29,19.32,59500.0,7.3241,7.3317,7.3203,7.3317,59500.0
2009-12-09 13:15:00,19.32,19.32,19.31,19.31,30800.0,7.3317,7.3317,7.3279,7.3279,30800.0
2009-12-09 13:20:00,19.31,19.32,19.29,19.29,176300.0,7.3279,7.3317,7.3203,7.3203,176300.0
2009-12-09 13:25:00,19.29,19.31,19.29,19.29,86100.0,7.3203,7.3279,7.3203,7.3203,86100.0
2009-12-09 13:30:00,19.3,19.3,19.27,19.27,91100.0,7.3241,7.3241,7.3128,7.3128,91100.0
2009-12-09 13:35:00,19.27,19.3,19.26,19.28,120500.0,7.3128,7.3241,7.309,7.3165,120500.0
2009-12-09 13:40:00,19.29,19.29,19.26,19.27,105500.0,7.3203,7.3203,7.309,7.3128,105500.0
2009-12-09 13:45:00,19.26,19.29,19.26,19.28,148500.0,7.309,7.3203,7.309,7.3165,148500.0
2009-12-09 13:50:00,19.28,19.3,19.27,19.3,141700.0,7.3165,7.3241,7.3128,7.3241,141700.0
2009-12-09 13:55:00,19.3,19.31,19.29,19.3,136200.0,7.3241,7.3279,7.3203,7.3241,136200.0
2009-12-09 14:00:00,19.3,19.31,19.29,19.31,112900.0,7.3241,7.3279,7.3203,7.3279,112900.0
2009-12-09 14:05:00,19.3,19.31,19.3,19.31,47000.0,7.3241,7.3279,7.3241,7.3279,47000.0
2009-12-09 14:10:00,19.31,19.31,19.27,19.27,175600.0,7.3279,7.3279,7.3128,7.3128,175600.0
2009-12-09 14:15:00,19.28,19.32,19.27,19.32,348400.0,7.3165,7.3317,7.3128,7.3317,348400.0
2009-12-09 14:20:00,19.31,19.32,19.31,19.31,49700.0,7.3279,7.3317,7.3279,7.3279,49700.0
2009-12-09 14:25:00,19.31,19.32,19.28,19.29,181600.0,7.3279,7.3317,7.3165,7.3203,181600.0
2009-12-09 14:30:00,19.3,19.32,19.29,19.3,163000.0,7.3241,7.3317,7.3203,7.3241,163000.0
2009-12-09 14:35:00,19.3,19.33,19.3,19.32,137400.0,7.3241,7.3355,7.3241,7.3317,137400.0
2009-12-09 14:40:00,19.32,19.35,19.31,19.33,127200.0,7.3317,7.3431,7.3279,7.3355,127200.0
2009-12-09 14:45:00,19.33,19.34,19.32,19.32,183300.0,7.3355,7.3393,7.3317,7.3317,183300.0
2009-12-09 14:50:00,19.32,19.32,19.3,19.32,147100.0,7.3317,7.3317,7.3241,7.3317,147100.0
2009-12-09 14:55:00,19.32,19.32,19.3,19.32,90300.0,7.3317,7.3317,7.3241,7.3317,90300.0
2009-12-09 15:00:00,19.31,19.32,19.31,19.32,84600.0,7.3279,7.3317,7.3279,7.3317,84600.0
2009-12-09 15:05:00,19.32,19.32,19.31,19.32,54400.0,7.3317,7.3317,7.3279,7.3317,54400.0
2009-12-09 15:10:00,19.32,19.32,19.31,19.32,92300.0,7.3317,7.3317,7.3279,7.3317,92300.0
2009-12-09 15:15:00,19.31,19.32,19.31,19.32,99000.0,7.3279,7.3317,7.3279,7.3317,99000.0
2009-12-09 15:20:00,19.31,19.33,19.31,19.33,239400.0,7.3279,7.3355,7.3279,7.3355,239400.0
2009-12-09 15:25:00,19.32,19.36,19.32,19.36,291300.0,7.3317,7.3469,7.3317,7.3469,291300.0
2009-12-09 15:30:00,19.36,19.37,19.34,19.35,279300.0,7.3469,7.3507,7.3393,7.3431,279300.0
2009-12-09 15:35:00,19.35,19.35,19.34,19.35,186900.0,7.3431,7.3431,7.3393,7.3431,186900.0
2009-12-09 15:40:00,19.34,19.36,19.34,19.36,226000.0,7.3393,7.3469,7.3393,7.3469,226000.0
2009-12-09 15:45:00,19.36,19.38,19.35,19.38,288900.0,7.3469,7.3545,7.3431,7.3545,288900.0
2009-12-09 15:50:00,19.37,19.38,19.35,19.37,496400.0,7.3507,7.3545,7.3431,7.3507,496400.0
2009-12-09 15:55:00,19.37,19.38,19.37,19.37,548300.0,7.3507,7.3545,7.3507,7.3507,548300.0
2009-12-10 09:30:00,19.45,19.5,19.43,19.45,391300.0,7.3811,7.4,7.3735,7.3811,391300.0
2009-12-10 09:35:00,19.45,19.49,19.45,19.49,240200.0,7.3811,7.3962,7.3811,7.3962,240200.0
2009-12-10 09:40:00,19.49,19.5,19.48,19.49,239700.0,7.3962,7.4,7.3924,7.3962,239700.0
2009-12-10 09:45:00,19.49,19.51,19.49,19.5,270800.0,7.3962,7.4038,7.3962,7.4,270800.0
2009-12-10 09:50:00,19.5,19.5,19.48,19.48,154300.0,7.4,7.4,7.3924,7.3924,154300.0
2009-12-10 09:55:00,19.48,19.49,19.47,19.48,127600.0,7.3924,7.3962,7.3886,7.3924,127600.0
2009-12-10 10:00:00,19.49,19.5,19.48,19.49,114600.0,7.3962,7.4,7.3924,7.3962,114600.0
2009-12-10 10:05:00,19.49,19.5,19.48,19.49,124200.0,7.3962,7.4,7.3924,7.3962,124200.0
2009-12-10 10:10:00,19.49,19.5,19.49,19.5,69800.0,7.3962,7.4,7.3962,7.4,69800.0
2009-12-10 10:15:00,19.49,19.5,19.49,19.5,127100.0,7.3962,7.4,7.3962,7.4,127100.0
2009-12-10 10:20:00,19.5,19.5,19.49,19.5,94000.0,7.4,7.4,7.3962,7.4,94000.0
2009-12-10 10:25:00,19.49,19.5,19.49,19.5,115000.0,7.3962,7.4,7.3962,7.4,115000.0
2009-12-10 10:30:00,19.49,19.5,19.49,19.5,61900.0,7.3962,7.4,7.3962,7.4,61900.0
2009-12-10 10:35:00,19.49,19.5,19.48,19.48,134300.0,7.3962,7.4,7.3924,7.3924,134300.0
2009-12-10 10:40:00,19.49,19.49,19.45,19.45,200000.0,7.3962,7.3962,7.3811,7.3811,200000.0
2009-12-10 10:45:00,19.45,19.48,19.45,19.47,166500.0,7.3811,7.3924,7.3811,7.3886,166500.0
2009-12-10 10:50:00,19.46,19.47,19.46,19.47,51800.0,7.3849,7.3886,7.3849,7.3886,51800.0
2009-12-10 10:55:00,19.47,19.49,19.46,19.49,56400.0,7.3886,7.3962,7.3849,7.3962,56400.0
2009-12-10 11:00:00,19.48,19.49,19.47,19.47,75900.0,7.3924,7.3962,7.3886,7.3886,75900.0
2009-12-10 11:05:00,19.47,19.48,19.45,19.46,68000.0,7.3886,7.3924,7.3811,7.3849,68000.0
2009-12-10 11:10:00,19.46,19.48,19.45,19.48,79500.0,7.3849,7.3924,7.3811,7.3924,79500.0
2009-12-10 11:15:00,19.47,19.49,19.47,19.47,154700.0,7.3886,7.3962,7.3886,7.3886,154700.0
2009-12-10 11:20:00,19.47,19.48,19.46,19.48,84800.0,7.3886,7.3924,7.3849,7.3924,84800.0
2009-12-10 11:25:00,19.48,19.49,19.46,19.47,128900.0,7.3924,7.3962,7.3849,7.3886,128900.0
2009-12-10 11:30:00,19.47,19.47,19.46,19.47,60200.0,7.3886,7.3886,7.3849,7.3886,60200.0
2009-12-10 11:35:00,19.46,19.47,19.45,19.47,110500.0,7.3849,7.3886,7.3811,7.3886,110500.0
2009-12-10 11:40:00,19.47,19.47,19.45,19.47,76300.0,7.3886,7.3886,7.3811,7.3886,76300.0
2009-12-10 11:45:00,19.47,19.47,19.45,19.47,39200.0,7.3886,7.3886,7.3811,7.3886,39200.0
2009-12-10 11:50:00,19.46,19.47,19.45,19.47,104600.0,7.3849,7.3886,7.3811,7.3886,104600.0
2009-12-10 11:55:00,19.46,19.47,19.45,19.47,57900.0,7.3849,7.3886,7.3811,7.3886,57900.0
2009-12-10 12:00:00,19.46,19.47,19.45,19.47,63700.0,7.3849,7.3886,7.3811,7.3886,63700.0
2009-12-10 12:05:00,19.47,19.48,19.46,19.47,88600.0,7.3886,7.3924,7.3849,7.3886,88600.0
2009-12-10 12:10:00,19.47,19.47,19.46,19.47,18600.0,7.3886,7.3886,7.3849,7.3886,18600.0
2009-12-10 12:15:00,19.47,19.47,19.45,19.47,81000.0,7.3886,7.3886,7.3811,7.3886,81000.0
2009-12-10 12:20:00,19.47,19.47,19.46,19.47,23200.0,7.3886,7.3886,7.3849,7.3886,23200.0
2009-12-10 12:25:00,19.47,19.47,19.45,19.46,61400.0,7.3886,7.3886,7.3811,7.3849,61400.0
2009-12-10 12:30:00,19.46,19.46,19.45,19.45,40800.0,7.3849,7.3849,7.3811,7.3811,40800.0
2009-12-10 12:35:00,19.45,19.46,19.44,19.45,84400.0,7.3811,7.3849,7.3773,7.3811,84400.0
2009-12-10 12:40:00,19.45,19.47,19.44,19.47,70300.0,7.3811,7.3886,7.3773,7.3886,70300.0
2009-12-10 12:45:00,19.47,19.47,19.46,19.46,24900.0,7.3886,7.3886,7.3849,7.3849,24900.0
2009-12-10 12:50:00,19.46,19.47,19.46,19.46,32800.0,7.3849,7.3886,7.3849,7.3849,32800.0
2009-12-10 12:55:00,19.46,19.48,19.46,19.47,62100.0,7.3849,7.3924,7.3849,7.3886,62100.0
2009-12-10 13:00:00,19.48,19.48,19.45,19.45,150800.0,7.3924,7.3924,7.3811,7.3811,150800.0
2009-12-10 13:05:00,19.45,19.48,19.45,19.47,95900.0,7.3811,7.3924,7.3811,7.3886,95900.0
2009-12-10 13:10:00,19.46,19.48,19.46,19.47,81300.0,7.3849,7.3924,7.3849,7.3886,81300.0
2009-12-10 13:15:00,19.46,19.47,19.46,19.47,55300.0,7.3849,7.3886,7.3849,7.3886,55300.0
2009-12-10 13:20:00,19.47,19.48,19.46,19.48,103500.0,7.3886,7.3924,7.3849,7.3924,103500.0
2009-12-10 13:25:00,19.48,19.48,19.47,19.48,73900.0,7.3924,7.3924,7.3886,7.3924,73900.0
2009-12-10 13:30:00,19.47,19.49,19.47,19.49,141100.0,7.3886,7.3962,7.3886,7.3962,141100.0
2009-12-10 13:35:00,19.48,19.49,19.48,19.49,69600.0,7.3924,7.3962,7.3924,7.3962,69600.0
2009-12-10 13:40:00,19.49,19.49,19.48,19.49,49900.0,7.3962,7.3962,7.3924,7.3962,49900.0
2009-12-10 13:45:00,19.48,19.49,19.48,19.49,29800.0,7.3924,7.3962,7.3924,7.3962,29800.0
2009-12-10 13:50:00,19.48,19.49,19.48,19.49,42500.0,7.3924,7.3962,7.3924,7.3962,42500.0
2009-12-10 13:55:00,19.49,19.49,19.48,19.49,48700.0,7.3962,7.3962,7.3924,7.3962,48700.0
2009-12-10 14:00:00,19.49,19.49,19.48,19.48,56100.0,7.3962,7.3962,7.3924,7.3924,56100.0
2009-12-10 14:05:00,19.48,19.49,19.48,19.49,62900.0,7.3924,7.3962,7.3924,7.3962,62900.0
2009-12-10 14:10:00,19.49,19.49,19.48,19.49,90400.0,7.3962,7.3962,7.3924,7.3962,90400.0
2009-12-10 14:15:00,19.49,19.49,19.48,19.49,40600.0,7.3962,7.3962,7.3924,7.3962,40600.0
2009-12-10 14:20:00,19.48,19.5,19.48,19.5,152300.0,7.3924,7.4,7.3924,7.4,152300.0
2009-12-10 14:25:00,19.49,19.5,19.49,19.5,50800.0,7.3962,7.4,7.3962,7.4,50800.0
2009-12-10 14:30:00,19.5,19.5,19.49,19.5,108400.0,7.4,7.4,7.3962,7.4,108400.0
2009-12-10 14:35:00,19.5,19.51,19.49,19.51,249800.0,7.4,7.4038,7.3962,7.4038,249800.0
2009-12-10 14:40:00,19.5,19.51,19.5,19.51,67500.0,7.4,7.4038,7.4,7.4038,67500.0
2009-12-10 14:45:00,19.5,19.51,19.5,19.51,28200.0,7.4,7.4038,7.4,7.4038,28200.0
2009-12-10 14:50:00,19.5,19.51,19.5,19.5,49900.0,7.4,7.4038,7.4,7.4,49900.0
2009-12-10 14:55:00,19.5,19.51,19.47,19.48,316300.0,7.4,7.4038,7.3886,7.3924,316300.0
2009-12-10 15:00:00,19.48,19.48,19.46,19.47,120100.0,7.3924,7.3924,7.3849,7.3886,120100.0
2009-12-10 15:05:00,19.47,19.47,19.46,19.47,53400.0,7.3886,7.3886,7.3849,7.3886,53400.0
2009-12-10 15:10:00,19.47,19.49,19.46,19.47,269400.0,7.3886,7.3962,7.3849,7.3886,269400.0
2009-12-10 15:15:00,19.47,19.48,19.46,19.46,107100.0,7.3886,7.3924,7.3849,7.3849,107100.0
2009-12-10 15:20:00,19.46,19.47,19.45,19.46,116600.0,7.3849,7.3886,7.3811,7.3849,116600.0
2009-12-10 15:25:00,19.47,19.48,19.45,19.47,242500.0,7.3886,7.3924,7.3811,7.3886,242500.0
2009-12-10 15:30:00,19.47,19.47,19.46,19.46,79600.0,7.3886,7.3886,7.3849,7.3849,79600.0
2009-12-10 15:35:00,19.46,19.47,19.46,19.46,61700.0,7.3849,7.3886,7.3849,7.3849,61700.0
2009-12-10 15:40:00,19.46,19.47,19.46,19.47,55800.0,7.3849,7.3886,7.3849,7.3886,55800.0
2009-12-10 15:45:00,19.47,19.47,19.46,19.47,154300.0,7.3886,7.3886,7.3849,7.3886,154300.0
2009-12-10 15:50:00,19.46,19.49,19.46,19.49,295200.0,7.3849,7.3962,7.3849,7.3962,295200.0
2009-12-10 15:55:00,19.48,19.49,19.45,19.46,476600.0,7.3924,7.3962,7.3811,7.3849,476600.0
2009-12-11 09:30:00,19.5,19.61,19.45,19.52,424200.0,7.4,7.4418,7.3811,7.4076,424200.0
2009-12-11 09:35:00,19.52,19.55,19.52,19.54,95200.0,7.4076,7.419,7.4076,7.4152,95200.0
2009-12-11 09:40:00,19.55,19.59,19.55,19.57,106400.0,7.419,7.4342,7.419,7.4266,106400.0
2009-12-11 09:45:00,19.56,19.57,19.53,19.54,101200.0,7.4228,7.4266,7.4114,7.4152,101200.0
2009-12-11 09:50:00,19.54,19.55,19.48,19.54,149800.0,7.4152,7.419,7.3924,7.4152,149800.0
2009-12-11 09:55:00,19.55,19.56,19.51,19.53,212800.0,7.419,7.4228,7.4038,7.4114,212800.0
2009-12-11 10:00:00,19.53,19.54,19.52,19.53,74300.0,7.4114,7.4152,7.4076,7.4114,74300.0
2009-12-11 10:05:00,19.53,19.53,19.5,19.51,126100.0,7.4114,7.4114,7.4,7.4038,126100.0
2009-12-11 10:10:00,19.5,19.54,19.5,19.54,146000.0,7.4,7.4152,7.4,7.4152,146000.0
2009-12-11 10:15:00,19.53,19.55,19.53,19.55,126800.0,7.4114,7.419,7.4114,7.419,126800.0
2009-12-11 10:20:00,19.55,19.55,19.53,19.55,158700.0,7.419,7.419,7.4114,7.419,158700.0
2009-12-11 10:25:00,19.55,19.55,19.54,19.54,65500.0,7.419,7.419,7.4152,7.4152,65500.0
2009-12-11 10:30:00,19.55,19.57,19.53,19.57,196400.0,7.419,7.4266,7.4114,7.4266,196400.0
2009-12-11 10:35:00,19.57,19.58,19.56,19.57,136500.0,7.4266,7.4304,7.4228,7.4266,136500.0
2009-12-11 10:40:00,19.56,19.57,19.54,19.54,63700.0,7.4228,7.4266,7.4152,7.4152,63700.0
2009-12-11 10:45:00,19.55,19.55,19.54,19.54,78300.0,7.419,7.419,7.4152,7.4152,78300.0
2009-12-11 10:50:00,19.55,19.55,19.54,19.54,42400.0,7.419,7.419,7.4152,7.4152,42400.0
2009-12-11 10:55:00,19.54,19.58,19.54,19.56,124300.0,7.4152,7.4304,7.4152,7.4228,124300.0
2009-12-11 11:00:00,19.57,19.57,19.56,19.56,62600.0,7.4266,7.4266,7.4228,7.4228,62600.0
2009-12-11 11:05:00,19.56,19.57,19.54,19.54,100900.0,7.4228,7.4266,7.4152,7.4152,100900.0
2009-12-11 11:10:00,19.55,19.55,19.54,19.55,42800.0,7.419,7.419,7.4152,7.419,42800.0
2009-12-11 11:15:00,19.55,19.55,19.53,19.54,130300.0,7.419,7.419,7.4114,7.4152,130300.0
2009-12-11 11:20:00,19.54,19.55,19.5,19.5,175600.0,7.4152,7.419,7.4,7.4,175600.0
2009-12-11 11:25:00,19.51,19.52,19.5,19.52,49700.0,7.4038,7.4076,7.4,7.4076,49700.0
2009-12-11 11:30:00,19.51,19.52,19.5,19.5,58400.0,7.4038,7.4076,7.4,7.4,58400.0
2009-12-11 11:35:00,19.51,19.52,19.5,19.51,64500.0,7.4038,7.4076,7.4,7.4038,64500.0
2009-12-11 11:40:00,19.51,19.51,19.5,19.5,131800.0,7.4038,7.4038,7.4,7.4,131800.0
2009-12-11 11:45:00,19.51,19.51,19.49,19.51,191700.0,7.4038,7.4038,7.3962,7.4038,191700.0
2009-12-11 11:50:00,19.5,19.51,19.49,19.5,118300.0,7.4,7.4038,7.3962,7.4,118300.0
2009-12-11 11:55:00,19.5,19.51,19.48,19.5,114300.0,7.4,7.4038,7.3924,7.4,114300.0
2009-12-11 12:00:00,19.5,19.51,19.49,19.51,49100.0,7.4,7.4038,7.3962,7.4038,49100.0
2009-12-11 12:05:00,19.51,19.52,19.5,19.52,70000.0,7.4038,7.4076,7.4,7.4076,70000.0
2009-12-11 12:10:00,19.51,19.55,19.51,19.55,193000.0,7.4038,7.419,7.4038,7.419,193000.0
2009-12-11 12:15:00,19.55,19.56,19.54,19.55,119800.0,7.419,7.4228,7.4152,7.419,119800.0
2009-12-11 12:20:00,19.55,19.55,19.53,19.54,194500.0,7.419,7.419,7.4114,7.4152,194500.0
2009-12-11 12:25:00,19.54,19.54,19.53,19.53,58400.0,7.4152,7.4152,7.4114,7.4114,58400.0
2009-12-11 12:30:00,19.53,19.54,19.52,19.54,77500.0,7.4114,7.4152,7.4076,7.4152,77500.0
2009-12-11 12:35:00,19.54,19.54,19.53,19.54,27900.0,7.4152,7.4152,7.4114,7.4152,27900.0
2009-12-11 12:40:00,19.53,19.54,19.53,19.54,22600.0,7.4114,7.4152,7.4114,7.4152,22600.0
2009-12-11 12:45:00,19.54,19.56,19.53,19.56,250800.0,7.4152,7.4228,7.4114,7.4228,250800.0
2009-12-11 12:50:00,19.56,19.57,19.55,19.56,47600.0,7.4228,7.4266,7.419,7.4228,47600.0
2009-12-11 12:55:00,19.57,19.57,19.56,19.56,49700.0,7.4266,7.4266,7.4228,7.4228,49700.0
2009-12-11 13:00:00,19.56,19.57,19.55,19.56,137700.0,7.4228,7.4266,7.419,7.4228,137700.0
2009-12-11 13:05:00,19.55,19.56,19.55,19.56,24700.0,7.419,7.4228,7.419,7.4228,24700.0
2009-12-11 13:10:00,19.56,19.56,19.54,19.55,104200.0,7.4228,7.4228,7.4152,7.419,104200.0
2009-12-11 13:15:00,19.55,19.55,19.54,19.55,26000.0,7.419,7.419,7.4152,7.419,26000.0
2009-12-11 13:20:00,19.55,19.55,19.52,19.52,159700.0,7.419,7.419,7.4076,7.4076,159700.0
2009-12-11 13:25:00,19.53,19.54,19.52,19.53,110700.0,7.4114,7.4152,7.4076,7.4114,110700.0
2009-12-11 13:30:00,19.54,19.55,19.53,19.53,105500.0,7.4152,7.419,7.4114,7.4114,105500.0
2009-12-11 13:35:00,19.54,19.54,19.53,19.54,55100.0,7.4152,7.4152,7.4114,7.4152,55100.0
2009-12-11 13:40:00,19.53,19.54,19.53,19.54,41400.0,7.4114,7.4152,7.4114,7.4152,41400.0
2009-12-11 13:45:00,19.53,19.54,19.53,19.53,47300.0,7.4114,7.4152,7.4114,7.4114,47300.0
2009-12-11 13:50:00,19.54,19.54,19.53,19.54,40100.0,7.4152,7.4152,7.4114,7.4152,40100.0
2009-12-11 13:55:00,19.54,19.54,19.53,19.54,91400.0,7.4152,7.4152,7.4114,7.4152,91400.0
2009-12-11 14:00:00,19.54,19.56,19.53,19.56,145600.0,7.4152,7.4228,7.4114,7.4228,145600.0
2009-12-11 14:05:00,19.55,19.56,19.55,19.56,61900.0,7.419,7.4228,7.419,7.4228,61900.0
2009-12-11 14:10:00,19.55,19.57,19.55,19.56,180100.0,7.419,7.4266,7.419,7.4228,180100.0
2009-12-11 14:15:00,19.57,19.57,19.56,19.57,30000.0,7.4266,7.4266,7.4228,7.4266,30000.0
2009-12-11 14:20:00,19.57,19.57,19.56,19.57,65300.0,7.4266,7.4266,7.4228,7.4266,65300.0
2009-12-11 14:25:00,19.57,19.57,19.55,19.55,114900.0,7.4266,7.4266,7.419,7.419,114900.0
2009-12-11 14:30:00,19.55,19.56,19.53,19.53,106800.0,7.419,7.4228,7.4114,7.4114,106800.0
2009-12-11 14:35:00,19.54,19.54,19.53,19.53,105600.0,7.4152,7.4152,7.4114,7.4114,105600.0
2009-12-11 14:40:00,19.53,19.55,19.53,19.55,127600.0,7.4114,7.419,7.4114,7.419,127600.0
2009-12-11 14:45:00,19.55,19.56,19.54,19.54,170000.0,7.419,7.4228,7.4152,7.4152,170000.0
2009-12-11 14:50:00,19.54,19.55,19.53,19.55,154200.0,7.4152,7.419,7.4114,7.419,154200.0
2009-12-11 14:55:00,19.55,19.55,19.53,19.53,69600.0,7.419,7.419,7.4114,7.4114,69600.0
2009-12-11 15:00:00,19.53,19.54,19.51,19.53,168200.0,7.4114,7.4152,7.4038,7.4114,168200.0
2009-12-11 15:05:00,19.53,19.53,19.52,19.52,60200.0,7.4114,7.4114,7.4076,7.4076,60200.0
2009-12-11 15:10:00,19.52,19.53,19.52,19.53,58900.0,7.4076,7.4114,7.4076,7.4114,58900.0
2009-12-11 15:15:00,19.52,19.53,19.52,19.53,124000.0,7.4076,7.4114,7.4076,7.4114,124000.0
2009-12-11 15:20:00,19.53,19.53,19.5,19.52,303200.0,7.4114,7.4114,7.4,7.4076,303200.0
2009-12-11 15:25:00,19.52,19.53,19.51,19.53,201000.0,7.4076,7.4114,7.4038,7.4114,201000.0
2009-12-11 15:30:00,19.53,19.54,19.51,19.51,165200.0,7.4114,7.4152,7.4038,7.4038,165200.0
2009-12-11 15:35:00,19.52,19.53,19.51,19.53,149700.0,7.4076,7.4114,7.4038,7.4114,149700.0
2009-12-11 15:40:00,19.53,19.53,19.51,19.52,376400.0,7.4114,7.4114,7.4038,7.4076,376400.0
2009-12-11 15:45:00,19.51,19.52,19.51,19.51,199800.0,7.4038,7.4076,7.4038,7.4038,199800.0
2009-12-11 15:50:00,19.52,19.52,19.5,19.51,250700.0,7.4076,7.4076,7.4,7.4038,250700.0
2009-12-11 15:55:00,19.5,19.51,19.5,19.51,633400.0,7.4,7.4038,7.4,7.4038,633400.0
2009-12-14 09:30:00,19.66,19.8,19.6,19.72,1311400.0,7.4608,7.5139,7.438,7.4835,1311400.0
2009-12-14 09:35:00,19.72,19.75,19.68,19.7,268800.0,7.4835,7.4949,7.4683,7.4759,268800.0
2009-12-14 09:40:00,19.7,19.72,19.68,19.71,220700.0,7.4759,7.4835,7.4683,7.4797,220700.0
2009-12-14 09:45:00,19.71,19.76,19.69,19.75,452800.0,7.4797,7.4987,7.4721,7.4949,452800.0
2009-12-14 09:50:00,19.75,19.77,19.75,19.77,174800.0,7.4949,7.5025,7.4949,7.5025,174800.0
2009-12-14 09:55:00,19.76,19.83,19.76,19.82,508500.0,7.4987,7.5253,7.4987,7.5215,508500.0
2009-12-14 10:00:00,19.82,19.83,19.79,19.8,168900.0,7.5215,7.5253,7.5101,7.5139,168900.0
2009-12-14 10:05:00,19.8,19.8,19.79,19.79,86700.0,7.5139,7.5139,7.5101,7.5101,86700.0
2009-12-14 10:10:00,19.79,19.8,19.76,19.78,243300.0,7.5101,7.5139,7.4987,7.5063,243300.0
2009-12-14 10:15:00,19.78,19.8,19.78,19.8,138400.0,7.5063,7.5139,7.5063,7.5139,138400.0
2009-12-14 10:20:00,19.8,19.83,19.79,19.82,199600.0,7.5139,7.5253,7.5101,7.5215,199600.0
2009-12-14 10:25:00,19.83,19.85,19.82,19.82,202100.0,7.5253,7.5329,7.5215,7.5215,202100.0
2009-12-14 10:30:00,19.83,19.83,19.78,19.83,208600.0,7.5253,7.5253,7.5063,7.5253,208600.0
2009-12-14 10:35:00,19.83,19.83,19.8,19.82,286900.0,7.5253,7.5253,7.5139,7.5215,286900.0
2009-12-14 10:40:00,19.82,19.83,19.8,19.8,154000.0,7.5215,7.5253,7.5139,7.5139,154000.0
2009-12-14 10:45:00,19.81,19.81,19.76,19.77,166400.0,7.5177,7.5177,7.4987,7.5025,166400.0
2009-12-14 10:50:00,19.76,19.81,19.76,19.78,162400.0,7.4987,7.5177,7.4987,7.5063,162400.0
2009-12-14 10:55:00,19.78,19.8,19.76,19.76,132700.0,7.5063,7.5139,7.4987,7.4987,132700.0
2009-12-14 11:00:00,19.76,19.77,19.75,19.75,60700.0,7.4987,7.5025,7.4949,7.4949,60700.0
2009-12-14 11:05:00,19.76,19.77,19.74,19.76,128200.0,7.4987,7.5025,7.4911,7.4987,128200.0
2009-12-14 11:10:00,19.77,19.78,19.75,19.76,126400.0,7.5025,7.5063,7.4949,7.4987,126400.0
2009-12-14 11:15:00,19.75,19.76,19.73,19.75,81800.0,7.4949,7.4987,7.4873,7.4949,81800.0
2009-12-14 11:20:00,19.74,19.75,19.71,19.71,236300.0,7.4911,7.4949,7.4797,7.4797,236300.0
2009-12-14 11:25:00,19.72,19.75,19.71,19.74,153500.0,7.4835,7.4949,7.4797,7.4911,153500.0
2009-12-14 11:30:00,19.73,19.74,19.73,19.74,52800.0,7.4873,7.4911,7.4873,7.4911,52800.0
2009-12-14 11:35:00,19.73,19.74,19.73,19.74,39300.0,7.4873,7.4911,7.4873,7.4911,39300.0
2009-12-14 11:40:00,19.74,19.75,19.68,19.69,247000.0,7.4911,7.4949,7.4683,7.4721,247000.0
2009-12-14 11:45:00,19.69,19.7,19.67,19.67,91700.0,7.4721,7.4759,7.4645,7.4645,91700.0
2009-12-14 11:50:00,19.67,19.69,19.66,19.68,118000.0,7.4645,7.4721,7.4608,7.4683,118000.0
2009-12-14 11:55:00,19.69,19.69,19.68,19.68,23800.0,7.4721,7.4721,7.4683,7.4683,23800.0
2009-12-14 12:00:00,19.68,19.69,19.68,19.68,38700.0,7.4683,7.4721,7.4683,7.4683,38700.0
2009-12-14 12:05:00,19.68,19.69,19.68,19.68,31200.0,7.4683,7.4721,7.4683,7.4683,31200.0
2009-12-14 12:10:00,19.69,19.7,19.68,19.69,77300.0,7.4721,7.4759,7.4683,7.4721,77300.0
2009-12-14 12:15:00,19.69,19.7,19.66,19.66,114800.0,7.4721,7.4759,7.4608,7.4608,114800.0
2009-12-14 12:20:00,19.67,19.69,19.66,19.67,142000.0,7.4645,7.4721,7.4608,7.4645,142000.0
2009-12-14 12:25:00,19.67,19.68,19.67,19.68,36400.0,7.4645,7.4683,7.4645,7.4683,36400.0
2009-12-14 12:30:00,19.67,19.68,19.67,19.68,82500.0,7.4645,7.4683,7.4645,7.4683,82500.0
2009-12-14 12:35:00,19.68,19.68,19.67,19.67,87200.0,7.4683,7.4683,7.4645,7.4645,87200.0
2009-12-14 12:40:00,19.67,19.68,19.67,19.67,69100.0,7.4645,7.4683,7.4645,7.4645,69100.0
2009-12-14 12:45:00,19.67,19.68,19.65,19.66,84800.0,7.4645,7.4683,7.457,7.4608,84800.0
2009-12-14 12:50:00,19.66,19.66,19.65,19.65,83800.0,7.4608,7.4608,7.457,7.457,83800.0
2009-12-14 12:55:00,19.65,19.67,19.64,19.66,197700.0,7.457,7.4645,7.4532,7.4608,197700.0
2009-12-14 13:00:00,19.66,19.67,19.65,19.66,83100.0,7.4608,7.4645,7.457,7.4608,83100.0
2009-12-14 13:05:00,19.65,19.66,19.65,19.65,33300.0,7.457,7.4608,7.457,7.457,33300.0
2009-12-14 13:10:00,19.65,19.66,19.63,19.64,79100.0,7.457,7.4608,7.4494,7.4532,79100.0
2009-12-14 13:15:00,19.63,19.65,19.63,19.64,70200.0,7.4494,7.457,7.4494,7.4532,70200.0
2009-12-14 13:20:00,19.64,19.65,19.64,19.65,25000.0,7.4532,7.457,7.4532,7.457,25000.0
2009-12-14 13:25:00,19.65,19.65,19.64,19.64,29100.0,7.457,7.457,7.4532,7.4532,29100.0
2009-12-14 13:30:00,19.65,19.65,19.63,19.63,66900.0,7.457,7.457,7.4494,7.4494,66900.0
2009-12-14 13:35:00,19.63,19.64,19.6,19.6,132900.0,7.4494,7.4532,7.438,7.438,132900.0
2009-12-14 13:40:00,19.61,19.61,19.6,19.6,37400.0,7.4418,7.4418,7.438,7.438,37400.0
2009-12-14 13:45:00,19.61,19.63,19.6,19.62,101400.0,7.4418,7.4494,7.438,7.4456,101400.0
2009-12-14 13:50:00,19.61,19.65,19.61,19.64,197100.0,7.4418,7.457,7.4418,7.4532,197100.0
2009-12-14 13:55:00,19.64,19.67,19.62,19.66,462700.0,7.4532,7.4645,7.4456,7.4608,462700.0
2009-12-14 14:00:00,19.66,19.66,19.64,19.64,125300.0,7.4608,7.4608,7.4532,7.4532,125300.0
2009-12-14 14:05:00,19.65,19.65,19.63,19.63,47800.0,7.457,7.457,7.4494,7.4494,47800.0
2009-12-14 14:10:00,19.64,19.64,19.63,19.64,31000.0,7.4532,7.4532,7.4494,7.4532,31000.0
2009-12-14 14:15:00,19.64,19.64,19.63,19.63,43200.0,7.4532,7.4532,7.4494,7.4494,43200.0
2009-12-14 14:20:00,19.63,19.64,19.63,19.64,45400.0,7.4494,7.4532,7.4494,7.4532,45400.0
2009-12-14 14:25:00,19.64,19.64,19.62,19.64,72900.0,7.4532,7.4532,7.4456,7.4532,72900.0
2009-12-14 14:30:00,19.63,19.66,19.63,19.66,101600.0,7.4494,7.4608,7.4494,7.4608,101600.0
2009-12-14 14:35:00,19.66,19.68,19.65,19.67,82700.0,7.4608,7.4683,7.457,7.4645,82700.0
2009-12-14 14:40:00,19.67,19.68,19.66,19.66,85900.0,7.4645,7.4683,7.4608,7.4608,85900.0
2009-12-14 14:45:00,19.65,19.66,19.63,19.63,85400.0,7.457,7.4608,7.4494,7.4494,85400.0
2009-12-14 14:50:00,19.64,19.64,19.63,19.64,42100.0,7.4532,7.4532,7.4494,7.4532,42100.0
2009-12-14 14:55:00,19.64,19.67,19.63,19.67,122100.0,7.4532,7.4645,7.4494,7.4645,122100.0
2009-12-14 15:00:00,19.66,19.67,19.65,19.67,107000.0,7.4608,7.4645,7.457,7.4645,107000.0
2009-12-14 15:05:00,19.67,19.69,19.66,19.69,92000.0,7.4645,7.4721,7.4608,7.4721,92000.0
2009-12-14 15:10:00,19.68,19.7,19.68,19.7,77200.0,7.4683,7.4759,7.4683,7.4759,77200.0
2009-12-14 15:15:00,19.69,19.7,19.69,19.69,48400.0,7.4721,7.4759,7.4721,7.4721,48400.0
2009-12-14 15:20:00,19.69,19.7,19.69,19.7,73300.0,7.4721,7.4759,7.4721,7.4759,73300.0
2009-12-14 15:25:00,19.7,19.7,19.67,19.67,174000.0,7.4759,7.4759,7.4645,7.4645,174000.0
2009-12-14 15:30:00,19.67,19.68,19.66,19.66,150100.0,7.4645,7.4683,7.4608,7.4608,150100.0
2009-12-14 15:35:00,19.67,19.69,19.66,19.68,248200.0,7.4645,7.4721,7.4608,7.4683,248200.0
2009-12-14 15:40:00,19.67,19.67,19.64,19.65,303000.0,7.4645,7.4645,7.4532,7.457,303000.0
2009-12-14 15:45:00,19.65,19.66,19.64,19.65,209000.0,7.457,7.4608,7.4532,7.457,209000.0
2009-12-14 15:50:00,19.66,19.66,19.64,19.64,223600.0,7.4608,7.4608,7.4532,7.4532,223600.0
2009-12-14 15:55:00,19.65,19.67,19.64,19.66,497400.0,7.457,7.4645,7.4532,7.4608,497400.0
2009-12-15 09:30:00,19.68,19.68,19.57,19.63,393600.0,7.4683,7.4683,7.4266,7.4494,393600.0
2009-12-15 09:35:00,19.62,19.69,19.61,19.61,231600.0,7.4456,7.4721,7.4418,7.4418,231600.0
2009-12-15 09:40:00,19.61,19.64,19.6,19.6,319400.0,7.4418,7.4532,7.438,7.438,319400.0
2009-12-15 09:45:00,19.61,19.61,19.51,19.52,386700.0,7.4418,7.4418,7.4038,7.4076,386700.0
2009-12-15 09:50:00,19.53,19.55,19.48,19.55,421200.0,7.4114,7.419,7.3924,7.419,421200.0
2009-12-15 09:55:00,19.55,19.57,19.52,19.52,104800.0,7.419,7.4266,7.4076,7.4076,104800.0
2009-12-15 10:00:00,19.52,19.57,19.51,19.57,123600.0,7.4076,7.4266,7.4038,7.4266,123600.0
2009-12-15 10:05:00,19.57,19.59,19.56,19.58,120900.0,7.4266,7.4342,7.4228,7.4304,120900.0
2009-12-15 10:10:00,19.58,19.59,19.55,19.57,162500.0,7.4304,7.4342,7.419,7.4266,162500.0
2009-12-15 10:15:00,19.56,19.58,19.56,19.58,49400.0,7.4228,7.4304,7.4228,7.4304,49400.0
2009-12-15 10:20:00,19.58,19.58,19.57,19.58,43900.0,7.4304,7.4304,7.4266,7.4304,43900.0
2009-12-15 10:25:00,19.57,19.58,19.57,19.57,28300.0,7.4266,7.4304,7.4266,7.4266,28300.0
2009-12-15 10:30:00,19.58,19.58,19.55,19.55,102500.0,7.4304,7.4304,7.419,7.419,102500.0
2009-12-15 10:35:00,19.55,19.57,19.54,19.57,130900.0,7.419,7.4266,7.4152,7.4266,130900.0
2009-12-15 10:40:00,19.57,19.62,19.56,19.61,137900.0,7.4266,7.4456,7.4228,7.4418,137900.0
2009-12-15 10:45:00,19.61,19.62,19.61,19.61,54000.0,7.4418,7.4456,7.4418,7.4418,54000.0
2009-12-15 10:50:00,19.61,19.67,19.61,19.65,295900.0,7.4418,7.4645,7.4418,7.457,295900.0
2009-12-15 10:55:00,19.65,19.68,19.65,19.67,240500.0,7.457,7.4683,7.457,7.4645,240500.0
2009-12-15 11:00:00,19.68,19.7,19.67,19.7,138300.0,7.4683,7.4759,7.4645,7.4759,138300.0
2009-12-15 11:05:00,19.7,19.72,19.69,19.71,132200.0,7.4759,7.4835,7.4721,7.4797,132200.0
2009-12-15 11:10:00,19.71,19.72,19.71,19.71,174900.0,7.4797,7.4835,7.4797,7.4797,174900.0
2009-12-15 11:15:00,19.72,19.72,19.71,19.72,111900.0,7.4835,7.4835,7.4797,7.4835,111900.0
2009-12-15 11:20:00,19.72,19.75,19.71,19.75,325500.0,7.4835,7.4949,7.4797,7.4949,325500.0
2009-12-15 11:25:00,19.75,19.76,19.74,19.76,76000.0,7.4949,7.4987,7.4911,7.4987,76000.0
2009-12-15 11:30:00,19.76,19.78,19.75,19.77,171700.0,7.4987,7.5063,7.4949,7.5025,171700.0
2009-12-15 11:35:00,19.76,19.78,19.76,19.76,96900.0,7.4987,7.5063,7.4987,7.4987,96900.0
2009-12-15 11:40:00,19.77,19.77,19.76,19.77,22400.0,7.5025,7.5025,7.4987,7.5025,22400.0
2009-12-15 11:45:00,19.76,19.77,19.74,19.75,78700.0,7.4987,7.5025,7.4911,7.4949,78700.0
2009-12-15 11:50:00,19.74,19.75,19.73,19.73,64200.0,7.4911,7.4949,7.4873,7.4873,64200.0
2009-12-15 11:55:00,19.73,19.75,19.73,19.74,49500.0,7.4873,7.4949,7.4873,7.4911,49500.0
2009-12-15 12:00:00,19.75,19.75,19.74,19.75,26200.0,7.4949,7.4949,7.4911,7.4949,26200.0
2009-12-15 12:05:00,19.74,19.75,19.72,19.73,48500.0,7.4911,7.4949,7.4835,7.4873,48500.0
2009-12-15 12:10:00,19.73,19.73,19.72,19.72,64300.0,7.4873,7.4873,7.4835,7.4835,64300.0
2009-12-15 12:15:00,19.72,19.73,19.72,19.72,17900.0,7.4835,7.4873,7.4835,7.4835,17900.0
2009-12-15 12:20:00,19.72,19.73,19.72,19.73,26600.0,7.4835,7.4873,7.4835,7.4873,26600.0
2009-12-15 12:25:00,19.73,19.73,19.72,19.73,23700.0,7.4873,7.4873,7.4835,7.4873,23700.0
2009-12-15 12:30:00,19.72,19.73,19.72,19.73,22200.0,7.4835,7.4873,7.4835,7.4873,22200.0
2009-12-15 12:35:00,19.72,19.73,19.72,19.73,55700.0,7.4835,7.4873,7.4835,7.4873,55700.0
2009-12-15 12:40:00,19.73,19.74,19.72,19.74,104800.0,7.4873,7.4911,7.4835,7.4911,104800.0
2009-12-15 12:45:00,19.74,19.74,19.73,19.74,38300.0,7.4911,7.4911,7.4873,7.4911,38300.0
2009-12-15 12:50:00,19.74,19.74,19.73,19.73,29900.0,7.4911,7.4911,7.4873,7.4873,29900.0
2009-12-15 12:55:00,19.74,19.74,19.73,19.74,18300.0,7.4911,7.4911,7.4873,7.4911,18300.0
2009-12-15 13:00:00,19.73,19.75,19.71,19.73,259400.0,7.4873,7.4949,7.4797,7.4873,259400.0
2009-12-15 13:05:00,19.73,19.75,19.73,19.74,130800.0,7.4873,7.4949,7.4873,7.4911,130800.0
2009-12-15 13:10:00,19.73,19.76,19.73,19.76,129400.0,7.4873,7.4987,7.4873,7.4987,129400.0
2009-12-15 13:15:00,19.76,19.78,19.72,19.72,133700.0,7.4987,7.5063,7.4835,7.4835,133700.0
2009-12-15 13:20:00,19.72,19.73,19.7,19.72,127200.0,7.4835,7.4873,7.4759,7.4835,127200.0
2009-12-15 13:25:00,19.71,19.72,19.7,19.71,39800.0,7.4797,7.4835,7.4759,7.4797,39800.0
2009-12-15 13:30:00,19.72,19.74,19.71,19.71,108100.0,7.4835,7.4911,7.4797,7.4797,108100.0
2009-12-15 13:35:00,19.71,19.72,19.71,19.72,36700.0,7.4797,7.4835,7.4797,7.4835,36700.0
2009-12-15 13:40:00,19.71,19.73,19.71,19.73,65300.0,7.4797,7.4873,7.4797,7.4873,65300.0
2009-12-15 13:45:00,19.72,19.75,19.72,19.75,90500.0,7.4835,7.4949,7.4835,7.4949,90500.0
2009-12-15 13:50:00,19.75,19.75,19.74,19.74,42700.0,7.4949,7.4949,7.4911,7.4911,42700.0
2009-12-15 13:55:00,19.74,19.76,19.74,19.75,91600.0,7.4911,7.4987,7.4911,7.4949,91600.0
2009-12-15 14:00:00,19.75,19.77,19.74,19.75,112600.0,7.4949,7.5025,7.4911,7.4949,112600.0
2009-12-15 14:05:00,19.74,19.76,19.74,19.76,98400.0,7.4911,7.4987,7.4911,7.4987,98400.0
2009-12-15 14:10:00,19.75,19.76,19.74,19.74,72400.0,7.4949,7.4987,7.4911,7.4911,72400.0
2009-12-15 14:15:00,19.74,19.75,19.74,19.75,57400.0,7.4911,7.4949,7.4911,7.4949,57400.0
2009-12-15 14:20:00,19.75,19.75,19.73,19.74,63100.0,7.4949,7.4949,7.4873,7.4911,63100.0
2009-12-15 14:25:00,19.74,19.74,19.72,19.72,91300.0,7.4911,7.4911,7.4835,7.4835,91300.0
2009-12-15 14:30:00,19.73,19.73,19.71,19.71,187500.0,7.4873,7.4873,7.4797,7.4797,187500.0
2009-12-15 14:35:00,19.72,19.73,19.71,19.73,152500.0,7.4835,7.4873,7.4797,7.4873,152500.0
2009-12-15 14:40:00,19.73,19.74,19.72,19.74,102200.0,7.4873,7.4911,7.4835,7.4911,102200.0
2009-12-15 14:45:00,19.74,19.74,19.73,19.73,48200.0,7.4911,7.4911,7.4873,7.4873,48200.0
2009-12-15 14:50:00,19.74,19.74,19.73,19.73,43200.0,7.4911,7.4911,7.4873,7.4873,43200.0
2009-12-15 14:55:00,19.74,19.74,19.73,19.73,66900.0,7.4911,7.4911,7.4873,7.4873,66900.0
2009-12-15 15:00:00,19.73,19.74,19.7,19.71,258200.0,7.4873,7.4911,7.4759,7.4797,258200.0
2009-12-15 15:05:00,19.71,19.72,19.7,19.7,134300.0,7.4797,7.4835,7.4759,7.4759,134300.0
2009-12-15 15:10:00,19.71,19.72,19.7,19.71,157500.0,7.4797,7.4835,7.4759,7.4797,157500.0
2009-12-15 15:15:00,19.71,19.71,19.68,19.7,205600.0,7.4797,7.4797,7.4683,7.4759,205600.0
2009-12-15 15:20:00,19.71,19.71,19.68,19.69,89900.0,7.4797,7.4797,7.4683,7.4721,89900.0
2009-12-15 15:25:00,19.68,19.69,19.68,19.69,92900.0,7.4683,7.4721,7.4683,7.4721,92900.0
2009-12-15 15:30:00,19.68,19.71,19.68,19.71,236600.0,7.4683,7.4797,7.4683,7.4797,236600.0
2009-12-15 15:35:00,19.7,19.71,19.7,19.7,185900.0,7.4759,7.4797,7.4759,7.4759,185900.0
2009-12-15 15:40:00,19.7,19.71,19.67,19.67,222500.0,7.4759,7.4797,7.4645,7.4645,222500.0
2009-12-15 15:45:00,19.67,19.71,19.67,19.68,462800.0,7.4645,7.4797,7.4645,7.4683,462800.0
2009-12-15 15:50:00,19.68,19.72,19.68,19.71,302500.0,7.4683,7.4835,7.4683,7.4797,302500.0
2009-12-15 15:55:00,19.7,19.71,19.7,19.71,440800.0,7.4759,7.4797,7.4759,7.4797,440800.0
2009-12-16 09:30:00,19.79,19.81,19.75,19.77,293500.0,7.5101,7.5177,7.4949,7.5025,293500.0
2009-12-16 09:35:00,19.77,19.78,19.7,19.72,243300.0,7.5025,7.5063,7.4759,7.4835,243300.0
2009-12-16 09:40:00,19.72,19.75,19.7,19.73,161000.0,7.4835,7.4949,7.4759,7.4873,161000.0
2009-12-16 09:45:00,19.73,19.76,19.71,19.72,167300.0,7.4873,7.4987,7.4797,7.4835,167300.0
2009-12-16 09:50:00,19.72,19.74,19.71,19.73,79600.0,7.4835,7.4911,7.4797,7.4873,79600.0
2009-12-16 09:55:00,19.74,19.74,19.72,19.73,95300.0,7.4911,7.4911,7.4835,7.4873,95300.0
2009-12-16 10:00:00,19.73,19.77,19.72,19.77,129600.0,7.4873,7.5025,7.4835,7.5025,129600.0
2009-12-16 10:05:00,19.76,19.82,19.76,19.81,196700.0,7.4987,7.5215,7.4987,7.5177,196700.0
2009-12-16 10:10:00,19.82,19.82,19.79,19.8,233100.0,7.5215,7.5215,7.5101,7.5139,233100.0
2009-12-16 10:15:00,19.8,19.8,19.79,19.8,92600.0,7.5139,7.5139,7.5101,7.5139,92600.0
2009-12-16 10:20:00,19.8,19.8,19.79,19.79,76500.0,7.5139,7.5139,7.5101,7.5101,76500.0
2009-12-16 10:25:00,19.8,19.81,19.79,19.79,152300.0,7.5139,7.5177,7.5101,7.5101,152300.0
2009-12-16 10:30:00,19.8,19.82,19.8,19.8,195500.0,7.5139,7.5215,7.5139,7.5139,195500.0
2009-12-16 10:35:00,19.8,19.81,19.75,19.75,219600.0,7.5139,7.5177,7.4949,7.4949,219600.0
2009-12-16 10:40:00,19.75,19.76,19.73,19.73,107300.0,7.4949,7.4987,7.4873,7.4873,107300.0
2009-12-16 10:45:00,19.74,19.74,19.73,19.73,68300.0,7.4911,7.4911,7.4873,7.4873,68300.0
2009-12-16 10:50:00,19.73,19.74,19.73,19.73,57200.0,7.4873,7.4911,7.4873,7.4873,57200.0
2009-12-16 10:55:00,19.73,19.76,19.73,19.75,120900.0,7.4873,7.4987,7.4873,7.4949,120900.0
2009-12-16 11:00:00,19.74,19.75,19.74,19.75,29100.0,7.4911,7.4949,7.4911,7.4949,29100.0
2009-12-16 11:05:00,19.74,19.75,19.73,19.73,196900.0,7.4911,7.4949,7.4873,7.4873,196900.0
2009-12-16 11:10:00,19.74,19.75,19.73,19.74,182900.0,7.4911,7.4949,7.4873,7.4911,182900.0
2009-12-16 11:15:00,19.74,19.75,19.73,19.74,37200.0,7.4911,7.4949,7.4873,7.4911,37200.0
2009-12-16 11:20:00,19.75,19.75,19.73,19.74,61700.0,7.4949,7.4949,7.4873,7.4911,61700.0
2009-12-16 11:25:00,19.74,19.75,19.73,19.74,84200.0,7.4911,7.4949,7.4873,7.4911,84200.0
2009-12-16 11:30:00,19.75,19.75,19.74,19.75,55500.0,7.4949,7.4949,7.4911,7.4949,55500.0
2009-12-16 11:35:00,19.74,19.75,19.73,19.74,74600.0,7.4911,7.4949,7.4873,7.4911,74600.0
2009-12-16 11:40:00,19.73,19.74,19.71,19.72,92400.0,7.4873,7.4911,7.4797,7.4835,92400.0
2009-12-16 11:45:00,19.71,19.72,19.71,19.72,39400.0,7.4797,7.4835,7.4797,7.4835,39400.0
2009-12-16 11:50:00,19.71,19.72,19.71,19.71,59400.0,7.4797,7.4835,7.4797,7.4797,59400.0
2009-12-16 11:55:00,19.72,19.72,19.7,19.72,130600.0,7.4835,7.4835,7.4759,7.4835,130600.0
2009-12-16 12:00:00,19.71,19.72,19.7,19.71,80700.0,7.4797,7.4835,7.4759,7.4797,80700.0
2009-12-16 12:05:00,19.7,19.71,19.7,19.7,112500.0,7.4759,7.4797,7.4759,7.4759,112500.0
2009-12-16 12:10:00,19.7,19.71,19.69,19.69,92500.0,7.4759,7.4797,7.4721,7.4721,92500.0
2009-12-16 12:15:00,19.69,19.7,19.67,19.68,151100.0,7.4721,7.4759,7.4645,7.4683,151100.0
2009-12-16 12:20:00,19.67,19.68,19.66,19.68,104800.0,7.4645,7.4683,7.4608,7.4683,104800.0
2009-12-16 12:25:00,19.67,19.7,19.67,19.7,82600.0,7.4645,7.4759,7.4645,7.4759,82600.0
2009-12-16 12:30:00,19.7,19.7,19.69,19.69,37600.0,7.4759,7.4759,7.4721,7.4721,37600.0
2009-12-16 12:35:00,19.69,19.7,19.68,19.68,54400.0,7.4721,7.4759,7.4683,7.4683,54400.0
2009-12-16 12:40:00,19.69,19.69,19.67,19.68,66300.0,7.4721,7.4721,7.4645,7.4683,66300.0
2009-12-16 12:45:00,19.67,19.7,19.67,19.7,88800.0,7.4645,7.4759,7.4645,7.4759,88800.0
2009-12-16 12:50:00,19.69,19.7,19.69,19.7,35500.0,7.4721,7.4759,7.4721,7.4759,35500.0
2009-12-16 12:55:00,19.7,19.7,19.69,19.7,23000.0,7.4759,7.4759,7.4721,7.4759,23000.0
2009-12-16 13:00:00,19.7,19.7,19.69,19.7,35400.0,7.4759,7.4759,7.4721,7.4759,35400.0
2009-12-16 13:05:00,19.69,19.7,19.69,19.7,72000.0,7.4721,7.4759,7.4721,7.4759,72000.0
2009-12-16 13:10:00,19.7,19.71,19.69,19.7,121600.0,7.4759,7.4797,7.4721,7.4759,121600.0
2009-12-16 13:15:00,19.69,19.7,19.68,19.68,77700.0,7.4721,7.4759,7.4683,7.4683,77700.0
2009-12-16 13:20:00,19.69,19.71,19.68,19.69,138400.0,7.4721,7.4797,7.4683,7.4721,138400.0
2009-12-16 13:25:00,19.69,19.71,19.68,19.71,171100.0,7.4721,7.4797,7.4683,7.4797,171100.0
2009-12-16 13:30:00,19.7,19.71,19.69,19.69,45100.0,7.4759,7.4797,7.4721,7.4721,45100.0
2009-12-16 13:35:00,19.7,19.7,19.69,19.69,29500.0,7.4759,7.4759,7.4721,7.4721,29500.0
2009-12-16 13:40:00,19.7,19.71,19.69,19.7,76700.0,7.4759,7.4797,7.4721,7.4759,76700.0
2009-12-16 13:45:00,19.71,19.71,19.7,19.71,59100.0,7.4797,7.4797,7.4759,7.4797,59100.0
2009-12-16 13:50:00,19.71,19.71,19.69,19.69,57200.0,7.4797,7.4797,7.4721,7.4721,57200.0
2009-12-16 13:55:00,19.69,19.7,19.68,19.69,85700.0,7.4721,7.4759,7.4683,7.4721,85700.0
2009-12-16 14:00:00,19.7,19.71,19.69,19.7,62700.0,7.4759,7.4797,7.4721,7.4759,62700.0
2009-12-16 14:05:00,19.7,19.74,19.7,19.73,113200.0,7.4759,7.4911,7.4759,7.4873,113200.0
2009-12-16 14:10:00,19.73,19.74,19.71,19.74,95700.0,7.4873,7.4911,7.4797,7.4911,95700.0
2009-12-16 14:15:00,19.74,19.8,19.73,19.78,262800.0,7.4911,7.5139,7.4873,7.5063,262800.0
2009-12-16 14:20:00,19.77,19.78,19.7,19.74,96100.0,7.5025,7.5063,7.4759,7.4911,96100.0
2009-12-16 14:25:00,19.74,19.78,19.72,19.75,88800.0,7.4911,7.5063,7.4835,7.4949,88800.0
2009-12-16 14:30:00,19.75,19.76,19.72,19.72,97400.0,7.4949,7.4987,7.4835,7.4835,97400.0
2009-12-16 14:35:00,19.72,19.75,19.72,19.74,83800.0,7.4835,7.4949,7.4835,7.4911,83800.0
2009-12-16 14:40:00,19.73,19.74,19.71,19.71,69500.0,7.4873,7.4911,7.4797,7.4797,69500.0
2009-12-16 14:45:00,19.72,19.72,19.69,19.69,61100.0,7.4835,7.4835,7.4721,7.4721,61100.0
2009-12-16 14:50:00,19.69,19.71,19.68,19.7,69300.0,7.4721,7.4797,7.4683,7.4759,69300.0
2009-12-16 14:55:00,19.71,19.71,19.69,19.71,81100.0,7.4797,7.4797,7.4721,7.4797,81100.0
2009-12-16 15:00:00,19.71,19.71,19.68,19.69,90600.0,7.4797,7.4797,7.4683,7.4721,90600.0
2009-12-16 15:05:00,19.68,19.7,19.68,19.7,66000.0,7.4683,7.4759,7.4683,7.4759,66000.0
2009-12-16 15:10:00,19.69,19.7,19.68,19.69,85700.0,7.4721,7.4759,7.4683,7.4721,85700.0
2009-12-16 15:15:00,19.68,19.69,19.67,19.68,99000.0,7.4683,7.4721,7.4645,7.4683,99000.0
2009-12-16 15:20:00,19.69,19.7,19.67,19.68,96100.0,7.4721,7.4759,7.4645,7.4683,96100.0
2009-12-16 15:25:00,19.68,19.68,19.63,19.63,198500.0,7.4683,7.4683,7.4494,7.4494,198500.0
2009-12-16 15:30:00,19.63,19.64,19.63,19.64,88600.0,7.4494,7.4532,7.4494,7.4532,88600.0
2009-12-16 15:35:00,19.63,19.65,19.62,19.65,154400.0,7.4494,7.457,7.4456,7.457,154400.0
2009-12-16 15:40:00,19.64,19.65,19.62,19.62,128400.0,7.4532,7.457,7.4456,7.4456,128400.0
2009-12-16 15:45:00,19.62,19.65,19.62,19.65,148100.0,7.4456,7.457,7.4456,7.457,148100.0
2009-12-16 15:50:00,19.65,19.67,19.64,19.67,231900.0,7.457,7.4645,7.4532,7.4645,231900.0
2009-12-16 15:55:00,19.66,19.67,19.63,19.64,493100.0,7.4608,7.4645,7.4494,7.4532,493100.0
2009-12-17 09:30:00,19.58,19.64,19.56,19.61,285200.0,7.4304,7.4532,7.4228,7.4418,285200.0
2009-12-17 09:35:00,19.62,19.67,19.61,19.63,144200.0,7.4456,7.4645,7.4418,7.4494,144200.0
2009-12-17 09:40:00,19.62,19.63,19.6,19.6,126700.0,7.4456,7.4494,7.438,7.438,126700.0
2009-12-17 09:45:00,19.6,19.61,19.56,19.57,175000.0,7.438,7.4418,7.4228,7.4266,175000.0
2009-12-17 09:50:00,19.56,19.57,19.56,19.56,189900.0,7.4228,7.4266,7.4228,7.4228,189900.0
2009-12-17 09:55:00,19.57,19.58,19.55,19.56,174600.0,7.4266,7.4304,7.419,7.4228,174600.0
2009-12-17 10:00:00,19.56,19.58,19.56,19.56,196500.0,7.4228,7.4304,7.4228,7.4228,196500.0
2009-12-17 10:05:00,19.56,19.57,19.55,19.57,162900.0,7.4228,7.4266,7.419,7.4266,162900.0
2009-12-17 10:10:00,19.57,19.57,19.55,19.56,130100.0,7.4266,7.4266,7.419,7.4228,130100.0
2009-12-17 10:15:00,19.57,19.57,19.55,19.56,45500.0,7.4266,7.4266,7.419,7.4228,45500.0
2009-12-17 10:20:00,19.55,19.57,19.55,19.57,59700.0,7.419,7.4266,7.419,7.4266,59700.0
2009-12-17 10:25:00,19.57,19.57,19.55,19.56,83900.0,7.4266,7.4266,7.419,7.4228,83900.0
2009-12-17 10:30:00,19.56,19.59,19.55,19.59,203900.0,7.4228,7.4342,7.419,7.4342,203900.0
2009-12-17 10:35:00,19.58,19.61,19.57,19.6,200500.0,7.4304,7.4418,7.4266,7.438,200500.0
2009-12-17 10:40:00,19.6,19.62,19.59,19.62,74500.0,7.438,7.4456,7.4342,7.4456,74500.0
2009-12-17 10:45:00,19.61,19.62,19.59,19.6,127500.0,7.4418,7.4456,7.4342,7.438,127500.0
2009-12-17 10:50:00,19.6,19.61,19.59,19.61,57500.0,7.438,7.4418,7.4342,7.4418,57500.0
2009-12-17 10:55:00,19.61,19.61,19.59,19.6,146500.0,7.4418,7.4418,7.4342,7.438,146500.0
2009-12-17 11:00:00,19.59,19.6,19.57,19.59,201800.0,7.4342,7.438,7.4266,7.4342,201800.0
2009-12-17 11:05:00,19.6,19.62,19.59,19.62,59600.0,7.438,7.4456,7.4342,7.4456,59600.0
2009-12-17 11:10:00,19.62,19.63,19.61,19.63,58900.0,7.4456,7.4494,7.4418,7.4494,58900.0
2009-12-17 11:15:00,19.63,19.63,19.62,19.62,31800.0,7.4494,7.4494,7.4456,7.4456,31800.0
2009-12-17 11:20:00,19.62,19.63,19.62,19.63,63600.0,7.4456,7.4494,7.4456,7.4494,63600.0
2009-12-17 11:25:00,19.62,19.66,19.62,19.64,121200.0,7.4456,7.4608,7.4456,7.4532,121200.0
2009-12-17 11:30:00,19.64,19.64,19.61,19.64,100600.0,7.4532,7.4532,7.4418,7.4532,100600.0
2009-12-17 11:35:00,19.64,19.64,19.63,19.64,31300.0,7.4532,7.4532,7.4494,7.4532,31300.0
2009-12-17 11:40:00,19.64,19.64,19.63,19.64,46100.0,7.4532,7.4532,7.4494,7.4532,46100.0
2009-12-17 11:45:00,19.63,19.64,19.61,19.62,94100.0,7.4494,7.4532,7.4418,7.4456,94100.0
2009-12-17 11:50:00,19.61,19.62,19.61,19.61,30200.0,7.4418,7.4456,7.4418,7.4418,30200.0
2009-12-17 11:55:00,19.62,19.63,19.61,19.63,149800.0,7.4456,7.4494,7.4418,7.4494,149800.0
2009-12-17 12:00:00,19.63,19.63,19.62,19.62,35700.0,7.4494,7.4494,7.4456,7.4456,35700.0
2009-12-17 12:05:00,19.62,19.63,19.62,19.63,19400.0,7.4456,7.4494,7.4456,7.4494,19400.0
2009-12-17 12:10:00,19.63,19.63,19.62,19.62,59600.0,7.4494,7.4494,7.4456,7.4456,59600.0
2009-12-17 12:15:00,19.63,19.63,19.6,19.62,104800.0,7.4494,7.4494,7.438,7.4456,104800.0
2009-12-17 12:20:00,19.62,19.62,19.61,19.62,57900.0,7.4456,7.4456,7.4418,7.4456,57900.0
2009-12-17 12:25:00,19.61,19.62,19.61,19.61,85200.0,7.4418,7.4456,7.4418,7.4418,85200.0
2009-12-17 12:30:00,19.61,19.62,19.57,19.59,417200.0,7.4418,7.4456,7.4266,7.4342,417200.0
2009-12-17 12:35:00,19.59,19.59,19.56,19.57,139700.0,7.4342,7.4342,7.4228,7.4266,139700.0
2009-12-17 12:40:00,19.57,19.58,19.55,19.57,168200.0,7.4266,7.4304,7.419,7.4266,168200.0
2009-12-17 12:45:00,19.56,19.57,19.52,19.52,246100.0,7.4228,7.4266,7.4076,7.4076,246100.0
2009-12-17 12:50:00,19.52,19.54,19.51,19.52,502800.0,7.4076,7.4152,7.4038,7.4076,502800.0
2009-12-17 12:55:00,19.53,19.53,19.51,19.51,165100.0,7.4114,7.4114,7.4038,7.4038,165100.0
2009-12-17 13:00:00,19.52,19.54,19.51,19.54,213600.0,7.4076,7.4152,7.4038,7.4152,213600.0
2009-12-17 13:05:00,19.53,19.54,19.53,19.54,57100.0,7.4114,7.4152,7.4114,7.4152,57100.0
2009-12-17 13:10:00,19.54,19.55,19.53,19.55,62400.0,7.4152,7.419,7.4114,7.419,62400.0
2009-12-17 13:15:00,19.55,19.55,19.54,19.55,52300.0,7.419,7.419,7.4152,7.419,52300.0
2009-12-17 13:20:00,19.55,19.57,19.54,19.56,86100.0,7.419,7.4266,7.4152,7.4228,86100.0
2009-12-17 13:25:00,19.56,19.57,19.56,19.56,42600.0,7.4228,7.4266,7.4228,7.4228,42600.0
2009-12-17 13:30:00,19.56,19.57,19.56,19.57,68300.0,7.4228,7.4266,7.4228,7.4266,68300.0
2009-12-17 13:35:00,19.56,19.6,19.56,19.59,153300.0,7.4228,7.438,7.4228,7.4342,153300.0
2009-12-17 13:40:00,19.58,19.59,19.57,19.58,67500.0,7.4304,7.4342,7.4266,7.4304,67500.0
2009-12-17 13:45:00,19.58,19.58,19.57,19.58,43800.0,7.4304,7.4304,7.4266,7.4304,43800.0
2009-12-17 13:50:00,19.58,19.58,19.57,19.57,65900.0,7.4304,7.4304,7.4266,7.4266,65900.0
2009-12-17 13:55:00,19.57,19.58,19.56,19.56,88400.0,7.4266,7.4304,7.4228,7.4228,88400.0
2009-12-17 14:00:00,19.56,19.59,19.55,19.59,136600.0,7.4228,7.4342,7.419,7.4342,136600.0
2009-12-17 14:05:00,19.59,19.59,19.58,19.59,42200.0,7.4342,7.4342,7.4304,7.4342,42200.0
2009-12-17 14:10:00,19.58,19.59,19.56,19.56,130100.0,7.4304,7.4342,7.4228,7.4228,130100.0
2009-12-17 14:15:00,19.57,19.57,19.54,19.54,100000.0,7.4266,7.4266,7.4152,7.4152,100000.0
2009-12-17 14:20:00,19.55,19.55,19.54,19.55,67800.0,7.419,7.419,7.4152,7.419,67800.0
2009-12-17 14:25:00,19.54,19.55,19.54,19.55,66300.0,7.4152,7.419,7.4152,7.419,66300.0
2009-12-17 14:30:00,19.54,19.55,19.54,19.54,91700.0,7.4152,7.419,7.4152,7.4152,91700.0
2009-12-17 14:35:00,19.55,19.56,19.54,19.56,165100.0,7.419,7.4228,7.4152,7.4228,165100.0
2009-12-17 14:40:00,19.56,19.57,19.55,19.56,46500.0,7.4228,7.4266,7.419,7.4228,46500.0
2009-12-17 14:45:00,19.57,19.57,19.54,19.55,83300.0,7.4266,7.4266,7.4152,7.419,83300.0
2009-12-17 14:50:00,19.55,19.55,19.54,19.55,46400.0,7.419,7.419,7.4152,7.419,46400.0
2009-12-17 14:55:00,19.55,19.55,19.54,19.55,35300.0,7.419,7.419,7.4152,7.419,35300.0
2009-12-17 15:00:00,19.54,19.55,19.54,19.54,52000.0,7.4152,7.419,7.4152,7.4152,52000.0
2009-12-17 15:05:00,19.55,19.56,19.54,19.56,105900.0,7.419,7.4228,7.4152,7.4228,105900.0
2009-12-17 15:10:00,19.55,19.56,19.54,19.54,124200.0,7.419,7.4228,7.4152,7.4152,124200.0
2009-12-17 15:15:00,19.54,19.55,19.53,19.54,148600.0,7.4152,7.419,7.4114,7.4152,148600.0
2009-12-17 15:20:00,19.55,19.56,19.54,19.56,108700.0,7.419,7.4228,7.4152,7.4228,108700.0
2009-12-17 15:25:00,19.56,19.56,19.55,19.56,67800.0,7.4228,7.4228,7.419,7.4228,67800.0
2009-12-17 15:30:00,19.55,19.57,19.55,19.55,216800.0,7.419,7.4266,7.419,7.419,216800.0
2009-12-17 15:35:00,19.56,19.56,19.55,19.56,64000.0,7.4228,7.4228,7.419,7.4228,64000.0
2009-12-17 15:40:00,19.55,19.59,19.55,19.58,312500.0,7.419,7.4342,7.419,7.4304,312500.0
2009-12-17 15:45:00,19.58,19.59,19.56,19.59,296100.0,7.4304,7.4342,7.4228,7.4342,296100.0
2009-12-17 15:50:00,19.59,19.59,19.57,19.57,229000.0,7.4342,7.4342,7.4266,7.4266,229000.0
2009-12-17 15:55:00,19.58,19.59,19.57,19.59,474700.0,7.4304,7.4342,7.4266,7.4342,474700.0
2009-12-18 09:30:00,19.7,19.71,19.62,19.64,4322100.0,7.4759,7.4797,7.4456,7.4532,4322100.0
2009-12-18 09:35:00,19.64,19.67,19.64,19.65,122500.0,7.4532,7.4645,7.4532,7.457,122500.0
2009-12-18 09:40:00,19.64,19.73,19.64,19.73,161500.0,7.4532,7.4873,7.4532,7.4873,161500.0
2009-12-18 09:45:00,19.72,19.74,19.67,19.68,197400.0,7.4835,7.4911,7.4645,7.4683,197400.0
2009-12-18 09:50:00,19.68,19.69,19.68,19.68,48900.0,7.4683,7.4721,7.4683,7.4683,48900.0
2009-12-18 09:55:00,19.68,19.69,19.66,19.66,176500.0,7.4683,7.4721,7.4608,7.4608,176500.0
2009-12-18 10:00:00,19.67,19.67,19.66,19.67,55800.0,7.4645,7.4645,7.4608,7.4645,55800.0
2009-12-18 10:05:00,19.66,19.67,19.65,19.66,158700.0,7.4608,7.4645,7.457,7.4608,158700.0
2009-12-18 10:10:00,19.66,19.67,19.65,19.66,116300.0,7.4608,7.4645,7.457,7.4608,116300.0
2009-12-18 10:15:00,19.65,19.66,19.63,19.63,149800.0,7.457,7.4608,7.4494,7.4494,149800.0
2009-12-18 10:20:00,19.63,19.64,19.62,19.62,170100.0,7.4494,7.4532,7.4456,7.4456,170100.0
2009-12-18 10:25:00,19.62,19.65,19.62,19.64,174600.0,7.4456,7.457,7.4456,7.4532,174600.0
2009-12-18 10:30:00,19.64,19.64,19.63,19.64,90200.0,7.4532,7.4532,7.4494,7.4532,90200.0
2009-12-18 10:35:00,19.64,19.67,19.63,19.67,146300.0,7.4532,7.4645,7.4494,7.4645,146300.0
2009-12-18 10:40:00,19.67,19.68,19.66,19.68,112600.0,7.4645,7.4683,7.4608,7.4683,112600.0
2009-12-18 10:45:00,19.68,19.68,19.67,19.68,77200.0,7.4683,7.4683,7.4645,7.4683,77200.0
2009-12-18 10:50:00,19.68,19.69,19.67,19.69,239400.0,7.4683,7.4721,7.4645,7.4721,239400.0
2009-12-18 10:55:00,19.69,19.72,19.68,19.71,346900.0,7.4721,7.4835,7.4683,7.4797,346900.0
2009-12-18 11:00:00,19.71,19.72,19.68,19.68,151600.0,7.4797,7.4835,7.4683,7.4683,151600.0
2009-12-18 11:05:00,19.68,19.69,19.66,19.66,60100.0,7.4683,7.4721,7.4608,7.4608,60100.0
2009-12-18 11:10:00,19.66,19.66,19.63,19.63,154200.0,7.4608,7.4608,7.4494,7.4494,154200.0
2009-12-18 11:15:00,19.64,19.64,19.62,19.62,79200.0,7.4532,7.4532,7.4456,7.4456,79200.0
2009-12-18 11:20:00,19.62,19.63,19.6,19.63,139500.0,7.4456,7.4494,7.438,7.4494,139500.0
2009-12-18 11:25:00,19.63,19.64,19.62,19.62,90400.0,7.4494,7.4532,7.4456,7.4456,90400.0
2009-12-18 11:30:00,19.62,19.63,19.62,19.62,58800.0,7.4456,7.4494,7.4456,7.4456,58800.0
2009-12-18 11:35:00,19.63,19.63,19.61,19.61,123500.0,7.4494,7.4494,7.4418,7.4418,123500.0
2009-12-18 11:40:00,19.61,19.62,19.61,19.62,42700.0,7.4418,7.4456,7.4418,7.4456,42700.0
2009-12-18 11:45:00,19.62,19.62,19.61,19.61,66400.0,7.4456,7.4456,7.4418,7.4418,66400.0
2009-12-18 11:50:00,19.62,19.62,19.6,19.61,126200.0,7.4456,7.4456,7.438,7.4418,126200.0
2009-12-18 11:55:00,19.6,19.61,19.6,19.6,60600.0,7.438,7.4418,7.438,7.438,60600.0
2009-12-18 12:00:00,19.61,19.62,19.6,19.61,148100.0,7.4418,7.4456,7.438,7.4418,148100.0
2009-12-18 12:05:00,19.6,19.61,19.6,19.61,56200.0,7.438,7.4418,7.438,7.4418,56200.0
2009-12-18 12:10:00,19.61,19.62,19.6,19.62,88800.0,7.4418,7.4456,7.438,7.4456,88800.0
2009-12-18 12:15:00,19.62,19.63,19.61,19.63,110400.0,7.4456,7.4494,7.4418,7.4494,110400.0
2009-12-18 12:20:00,19.62,19.63,19.62,19.63,37300.0,7.4456,7.4494,7.4456,7.4494,37300.0
2009-12-18 12:25:00,19.63,19.64,19.62,19.63,112800.0,7.4494,7.4532,7.4456,7.4494,112800.0
2009-12-18 12:30:00,19.63,19.63,19.62,19.63,17900.0,7.4494,7.4494,7.4456,7.4494,17900.0
2009-12-18 12:35:00,19.62,19.63,19.62,19.63,56000.0,7.4456,7.4494,7.4456,7.4494,56000.0
2009-12-18 12:40:00,19.63,19.63,19.61,19.61,128100.0,7.4494,7.4494,7.4418,7.4418,128100.0
2009-12-18 12:45:00,19.61,19.62,19.6,19.61,147200.0,7.4418,7.4456,7.438,7.4418,147200.0
2009-12-18 12:50:00,19.6,19.61,19.57,19.58,230600.0,7.438,7.4418,7.4266,7.4304,230600.0
2009-12-18 12:55:00,19.58,19.58,19.56,19.56,148100.0,7.4304,7.4304,7.4228,7.4228,148100.0
2009-12-18 13:00:00,19.57,19.68,19.56,19.68,477400.0,7.4266,7.4683,7.4228,7.4683,477400.0
2009-12-18 13:05:00,19.68,19.69,19.65,19.66,289500.0,7.4683,7.4721,7.457,7.4608,289500.0
2009-12-18 13:10:00,19.65,19.66,19.64,19.65,90200.0,7.457,7.4608,7.4532,7.457,90200.0
2009-12-18 13:15:00,19.65,19.65,19.6,19.61,240400.0,7.457,7.457,7.438,7.4418,240400.0
2009-12-18 13:20:00,19.6,19.61,19.6,19.61,47000.0,7.438,7.4418,7.438,7.4418,47000.0
2009-12-18 13:25:00,19.6,19.63,19.6,19.63,152200.0,7.438,7.4494,7.438,7.4494,152200.0
2009-12-18 13:30:00,19.63,19.63,19.61,19.61,101200.0,7.4494,7.4494,7.4418,7.4418,101200.0
2009-12-18 13:35:00,19.61,19.62,19.61,19.61,47100.0,7.4418,7.4456,7.4418,7.4418,47100.0
2009-12-18 13:40:00,19.61,19.62,19.61,19.61,41200.0,7.4418,7.4456,7.4418,7.4418,41200.0
2009-12-18 13:45:00,19.62,19.62,19.6,19.61,129200.0,7.4456,7.4456,7.438,7.4418,129200.0
2009-12-18 13:50:00,19.61,19.61,19.6,19.6,98900.0,7.4418,7.4418,7.438,7.438,98900.0
2009-12-18 13:55:00,19.61,19.61,19.6,19.61,78100.0,7.4418,7.4418,7.438,7.4418,78100.0
2009-12-18 14:00:00,19.61,19.61,19.6,19.61,76900.0,7.4418,7.4418,7.438,7.4418,76900.0
2009-12-18 14:05:00,19.61,19.62,19.6,19.61,110900.0,7.4418,7.4456,7.438,7.4418,110900.0
2009-12-18 14:10:00,19.62,19.62,19.61,19.61,60400.0,7.4456,7.4456,7.4418,7.4418,60400.0
2009-12-18 14:15:00,19.62,19.63,19.61,19.62,61100.0,7.4456,7.4494,7.4418,7.4456,61100.0
2009-12-18 14:20:00,19.63,19.64,19.62,19.63,90000.0,7.4494,7.4532,7.4456,7.4494,90000.0
2009-12-18 14:25:00,19.63,19.64,19.63,19.64,83200.0,7.4494,7.4532,7.4494,7.4532,83200.0
2009-12-18 14:30:00,19.64,19.65,19.63,19.64,100800.0,7.4532,7.457,7.4494,7.4532,100800.0
2009-12-18 14:35:00,19.63,19.64,19.63,19.63,33600.0,7.4494,7.4532,7.4494,7.4494,33600.0
2009-12-18 14:40:00,19.64,19.65,19.63,19.64,91100.0,7.4532,7.457,7.4494,7.4532,91100.0
2009-12-18 14:45:00,19.64,19.65,19.63,19.64,129000.0,7.4532,7.457,7.4494,7.4532,129000.0
2009-12-18 14:50:00,19.64,19.64,19.63,19.63,37400.0,7.4532,7.4532,7.4494,7.4494,37400.0
2009-12-18 14:55:00,19.63,19.64,19.63,19.64,69200.0,7.4494,7.4532,7.4494,7.4532,69200.0
2009-12-18 15:00:00,19.64,19.65,19.63,19.64,152500.0,7.4532,7.457,7.4494,7.4532,152500.0
2009-12-18 15:05:00,19.64,19.65,19.64,19.64,70000.0,7.4532,7.457,7.4532,7.4532,70000.0
2009-12-18 15:10:00,19.64,19.65,19.64,19.65,61700.0,7.4532,7.457,7.4532,7.457,61700.0
2009-12-18 15:15:00,19.65,19.65,19.64,19.64,66000.0,7.457,7.457,7.4532,7.4532,66000.0
2009-12-18 15:20:00,19.65,19.65,19.62,19.62,187700.0,7.457,7.457,7.4456,7.4456,187700.0
2009-12-18 15:25:00,19.61,19.62,19.61,19.61,107600.0,7.4418,7.4456,7.4418,7.4418,107600.0
2009-12-18 15:30:00,19.61,19.62,19.6,19.61,236000.0,7.4418,7.4456,7.438,7.4418,236000.0
2009-12-18 15:35:00,19.6,19.62,19.6,19.61,132500.0,7.438,7.4456,7.438,7.4418,132500.0
2009-12-18 15:40:00,19.62,19.63,19.6,19.63,325600.0,7.4456,7.4494,7.438,7.4494,325600.0
2009-12-18 15:45:00,19.63,19.65,19.62,19.65,187400.0,7.4494,7.457,7.4456,7.457,187400.0
2009-12-18 15:50:00,19.65,19.68,19.64,19.66,507400.0,7.457,7.4683,7.4532,7.4608,507400.0
2009-12-18 15:55:00,19.67,19.67,19.66,19.66,649100.0,7.4645,7.4645,7.4608,7.4608,649100.0
2009-12-21 09:30:00,19.74,19.8,19.74,19.79,364100.0,7.4911,7.5139,7.4911,7.5101,364100.0
2009-12-21 09:35:00,19.79,19.83,19.77,19.81,304100.0,7.5101,7.5253,7.5025,7.5177,304100.0
2009-12-21 09:40:00,19.8,19.82,19.79,19.8,83300.0,7.5139,7.5215,7.5101,7.5139,83300.0
2009-12-21 09:45:00,19.8,19.8,19.77,19.78,108500.0,7.5139,7.5139,7.5025,7.5063,108500.0
2009-12-21 09:50:00,19.77,19.78,19.76,19.76,106300.0,7.5025,7.5063,7.4987,7.4987,106300.0
2009-12-21 09:55:00,19.77,19.77,19.76,19.77,127400.0,7.5025,7.5025,7.4987,7.5025,127400.0
2009-12-21 10:00:00,19.76,19.78,19.76,19.77,122800.0,7.4987,7.5063,7.4987,7.5025,122800.0
2009-12-21 10:05:00,19.78,19.78,19.77,19.78,87000.0,7.5063,7.5063,7.5025,7.5063,87000.0
2009-12-21 10:10:00,19.78,19.78,19.77,19.77,67800.0,7.5063,7.5063,7.5025,7.5025,67800.0
2009-12-21 10:15:00,19.78,19.78,19.77,19.78,59400.0,7.5063,7.5063,7.5025,7.5063,59400.0
2009-12-21 10:20:00,19.77,19.78,19.73,19.74,366100.0,7.5025,7.5063,7.4873,7.4911,366100.0
2009-12-21 10:25:00,19.74,19.74,19.72,19.73,92900.0,7.4911,7.4911,7.4835,7.4873,92900.0
2009-12-21 10:30:00,19.72,19.73,19.72,19.73,127000.0,7.4835,7.4873,7.4835,7.4873,127000.0
2009-12-21 10:35:00,19.73,19.74,19.72,19.74,83800.0,7.4873,7.4911,7.4835,7.4911,83800.0
2009-12-21 10:40:00,19.74,19.75,19.73,19.75,110900.0,7.4911,7.4949,7.4873,7.4949,110900.0
2009-12-21 10:45:00,19.75,19.75,19.73,19.74,94000.0,7.4949,7.4949,7.4873,7.4911,94000.0
2009-12-21 10:50:00,19.73,19.76,19.73,19.75,217500.0,7.4873,7.4987,7.4873,7.4949,217500.0
2009-12-21 10:55:00,19.76,19.76,19.74,19.74,161000.0,7.4987,7.4987,7.4911,7.4911,161000.0
2009-12-21 11:00:00,19.74,19.75,19.73,19.74,120400.0,7.4911,7.4949,7.4873,7.4911,120400.0
2009-12-21 11:05:00,19.74,19.75,19.74,19.75,101900.0,7.4911,7.4949,7.4911,7.4949,101900.0
2009-12-21 11:10:00,19.75,19.75,19.74,19.75,68100.0,7.4949,7.4949,7.4911,7.4949,68100.0
2009-12-21 11:15:00,19.75,19.75,19.74,19.75,103800.0,7.4949,7.4949,7.4911,7.4949,103800.0
2009-12-21 11:20:00,19.75,19.76,19.75,19.75,64800.0,7.4949,7.4987,7.4949,7.4949,64800.0
2009-12-21 11:25:00,19.75,19.76,19.75,19.75,125600.0,7.4949,7.4987,7.4949,7.4949,125600.0
2009-12-21 11:30:00,19.76,19.76,19.75,19.75,65400.0,7.4987,7.4987,7.4949,7.4949,65400.0
2009-12-21 11:35:00,19.75,19.76,19.75,19.75,75900.0,7.4949,7.4987,7.4949,7.4949,75900.0
2009-12-21 11:40:00,19.76,19.77,19.75,19.76,251500.0,7.4987,7.5025,7.4949,7.4987,251500.0
2009-12-21 11:45:00,19.76,19.76,19.74,19.74,73300.0,7.4987,7.4987,7.4911,7.4911,73300.0
2009-12-21 11:50:00,19.75,19.75,19.74,19.75,60600.0,7.4949,7.4949,7.4911,7.4949,60600.0
2009-12-21 11:55:00,19.75,19.75,19.74,19.74,63700.0,7.4949,7.4949,7.4911,7.4911,63700.0
2009-12-21 12:00:00,19.74,19.76,19.74,19.75,114300.0,7.4911,7.4987,7.4911,7.4949,114300.0
2009-12-21 12:05:00,19.75,19.78,19.75,19.77,121700.0,7.4949,7.5063,7.4949,7.5025,121700.0
2009-12-21 12:10:00,19.77,19.78,19.76,19.78,182300.0,7.5025,7.5063,7.4987,7.5063,182300.0
2009-12-21 12:15:00,19.77,19.78,19.77,19.77,65400.0,7.5025,7.5063,7.5025,7.5025,65400.0
2009-12-21 12:20:00,19.78,19.79,19.77,19.78,95300.0,7.5063,7.5101,7.5025,7.5063,95300.0
2009-12-21 12:25:00,19.78,19.79,19.75,19.75,145000.0,7.5063,7.5101,7.4949,7.4949,145000.0
2009-12-21 12:30:00,19.76,19.77,19.75,19.75,128600.0,7.4987,7.5025,7.4949,7.4949,128600.0
2009-12-21 12:35:00,19.76,19.77,19.75,19.76,99500.0,7.4987,7.5025,7.4949,7.4987,99500.0
2009-12-21 12:40:00,19.76,19.77,19.75,19.76,48900.0,7.4987,7.5025,7.4949,7.4987,48900.0
2009-12-21 12:45:00,19.77,19.77,19.76,19.76,28300.0,7.5025,7.5025,7.4987,7.4987,28300.0
2009-12-21 12:50:00,19.77,19.77,19.75,19.75,126300.0,7.5025,7.5025,7.4949,7.4949,126300.0
2009-12-21 12:55:00,19.75,19.76,19.75,19.76,89700.0,7.4949,7.4987,7.4949,7.4987,89700.0
2009-12-21 13:00:00,19.75,19.76,19.75,19.75,41300.0,7.4949,7.4987,7.4949,7.4949,41300.0
2009-12-21 13:05:00,19.75,19.76,19.75,19.76,31600.0,7.4949,7.4987,7.4949,7.4987,31600.0
2009-12-21 13:10:00,19.75,19.76,19.75,19.76,35400.0,7.4949,7.4987,7.4949,7.4987,35400.0
2009-12-21 13:15:00,19.75,19.77,19.75,19.76,96800.0,7.4949,7.5025,7.4949,7.4987,96800.0
2009-12-21 13:20:00,19.77,19.77,19.76,19.77,38300.0,7.5025,7.5025,7.4987,7.5025,38300.0
2009-12-21 13:25:00,19.77,19.78,19.76,19.77,65900.0,7.5025,7.5063,7.4987,7.5025,65900.0
2009-12-21 13:30:00,19.78,19.78,19.77,19.78,27400.0,7.5063,7.5063,7.5025,7.5063,27400.0
2009-12-21 13:35:00,19.77,19.78,19.75,19.75,121400.0,7.5025,7.5063,7.4949,7.4949,121400.0
2009-12-21 13:40:00,19.76,19.76,19.73,19.73,112900.0,7.4987,7.4987,7.4873,7.4873,112900.0
2009-12-21 13:45:00,19.73,19.76,19.73,19.76,121800.0,7.4873,7.4987,7.4873,7.4987,121800.0
2009-12-21 13:50:00,19.76,19.76,19.75,19.75,33000.0,7.4987,7.4987,7.4949,7.4949,33000.0
2009-12-21 13:55:00,19.75,19.76,19.75,19.75,31400.0,7.4949,7.4987,7.4949,7.4949,31400.0
2009-12-21 14:00:00,19.75,19.76,19.72,19.74,265000.0,7.4949,7.4987,7.4835,7.4911,265000.0
2009-12-21 14:05:00,19.74,19.74,19.73,19.74,15500.0,7.4911,7.4911,7.4873,7.4911,15500.0
2009-12-21 14:10:00,19.73,19.75,19.73,19.75,85300.0,7.4873,7.4949,7.4873,7.4949,85300.0
2009-12-21 14:15:00,19.74,19.76,19.74,19.76,71200.0,7.4911,7.4987,7.4911,7.4987,71200.0
2009-12-21 14:20:00,19.75,19.76,19.75,19.76,46000.0,7.4949,7.4987,7.4949,7.4987,46000.0
2009-12-21 14:25:00,19.75,19.76,19.75,19.75,34100.0,7.4949,7.4987,7.4949,7.4949,34100.0
2009-12-21 14:30:00,19.76,19.76,19.74,19.74,70300.0,7.4987,7.4987,7.4911,7.4911,70300.0
2009-12-21 14:35:00,19.75,19.75,19.74,19.74,27400.0,7.4949,7.4949,7.4911,7.4911,27400.0
2009-12-21 14:40:00,19.74,19.75,19.73,19.75,82200.0,7.4911,7.4949,7.4873,7.4949,82200.0
2009-12-21 14:45:00,19.74,19.75,19.73,19.74,139400.0,7.4911,7.4949,7.4873,7.4911,139400.0
2009-12-21 14:50:00,19.74,19.75,19.73,19.74,145400.0,7.4911,7.4949,7.4873,7.4911,145400.0
2009-12-21 14:55:00,19.75,19.75,19.74,19.75,62200.0,7.4949,7.4949,7.4911,7.4949,62200.0
2009-12-21 15:00:00,19.75,19.75,19.73,19.74,154300.0,7.4949,7.4949,7.4873,7.4911,154300.0
2009-12-21 15:05:00,19.73,19.74,19.73,19.74,152200.0,7.4873,7.4911,7.4873,7.4911,152200.0
2009-12-21 15:10:00,19.74,19.74,19.72,19.73,143200.0,7.4911,7.4911,7.4835,7.4873,143200.0
2009-12-21 15:15:00,19.73,19.74,19.72,19.72,119400.0,7.4873,7.4911,7.4835,7.4835,119400.0
2009-12-21 15:20:00,19.72,19.73,19.72,19.73,56700.0,7.4835,7.4873,7.4835,7.4873,56700.0
2009-12-21 15:25:00,19.72,19.73,19.72,19.73,61300.0,7.4835,7.4873,7.4835,7.4873,61300.0
2009-12-21 15:30:00,19.72,19.73,19.72,19.73,72200.0,7.4835,7.4873,7.4835,7.4873,72200.0
2009-12-21 15:35:00,19.72,19.73,19.72,19.73,141200.0,7.4835,7.4873,7.4835,7.4873,141200.0
2009-12-21 15:40:00,19.72,19.73,19.71,19.72,424900.0,7.4835,7.4873,7.4797,7.4835,424900.0
2009-12-21 15:45:00,19.71,19.73,19.71,19.72,182600.0,7.4797,7.4873,7.4797,7.4835,182600.0
2009-12-21 15:50:00,19.72,19.73,19.72,19.73,224000.0,7.4835,7.4873,7.4835,7.4873,224000.0
2009-12-21 15:55:00,19.72,19.73,19.71,19.72,527300.0,7.4835,7.4873,7.4797,7.4835,527300.0
2009-12-22 09:30:00,19.8,19.84,19.79,19.83,333300.0,7.5139,7.5291,7.5101,7.5253,333300.0
2009-12-22 09:35:00,19.84,19.88,19.83,19.86,192700.0,7.5291,7.5442,7.5253,7.5367,192700.0
2009-12-22 09:40:00,19.86,19.88,19.85,19.86,107200.0,7.5367,7.5442,7.5329,7.5367,107200.0
2009-12-22 09:45:00,19.85,19.88,19.85,19.87,146300.0,7.5329,7.5442,7.5329,7.5404,146300.0
2009-12-22 09:50:00,19.87,19.88,19.85,19.85,95600.0,7.5404,7.5442,7.5329,7.5329,95600.0
2009-12-22 09:55:00,19.85,19.86,19.82,19.83,77000.0,7.5329,7.5367,7.5215,7.5253,77000.0
2009-12-22 10:00:00,19.83,19.86,19.8,19.84,229800.0,7.5253,7.5367,7.5139,7.5291,229800.0
2009-12-22 10:05:00,19.83,19.87,19.83,19.86,79900.0,7.5253,7.5404,7.5253,7.5367,79900.0
2009-12-22 10:10:00,19.86,19.87,19.86,19.87,71700.0,7.5367,7.5404,7.5367,7.5404,71700.0
2009-12-22 10:15:00,19.86,19.88,19.86,19.86,102700.0,7.5367,7.5442,7.5367,7.5367,102700.0
2009-12-22 10:20:00,19.87,19.88,19.86,19.87,102500.0,7.5404,7.5442,7.5367,7.5404,102500.0
2009-12-22 10:25:00,19.87,19.87,19.85,19.87,81900.0,7.5404,7.5404,7.5329,7.5404,81900.0
2009-12-22 10:30:00,19.87,19.87,19.84,19.84,140300.0,7.5404,7.5404,7.5291,7.5291,140300.0
2009-12-22 10:35:00,19.85,19.85,19.82,19.83,112500.0,7.5329,7.5329,7.5215,7.5253,112500.0
2009-12-22 10:40:00,19.82,19.83,19.82,19.82,35800.0,7.5215,7.5253,7.5215,7.5215,35800.0
2009-12-22 10:45:00,19.82,19.83,19.81,19.81,220300.0,7.5215,7.5253,7.5177,7.5177,220300.0
2009-12-22 10:50:00,19.82,19.85,19.81,19.85,108800.0,7.5215,7.5329,7.5177,7.5329,108800.0
2009-12-22 10:55:00,19.85,19.85,19.82,19.84,198500.0,7.5329,7.5329,7.5215,7.5291,198500.0
2009-12-22 11:00:00,19.83,19.83,19.82,19.83,80900.0,7.5253,7.5253,7.5215,7.5253,80900.0
2009-12-22 11:05:00,19.83,19.85,19.82,19.85,98500.0,7.5253,7.5329,7.5215,7.5329,98500.0
2009-12-22 11:10:00,19.85,19.85,19.84,19.85,31100.0,7.5329,7.5329,7.5291,7.5329,31100.0
2009-12-22 11:15:00,19.85,19.86,19.84,19.85,44400.0,7.5329,7.5367,7.5291,7.5329,44400.0
2009-12-22 11:20:00,19.85,19.86,19.83,19.84,85200.0,7.5329,7.5367,7.5253,7.5291,85200.0
2009-12-22 11:25:00,19.84,19.84,19.8,19.81,143300.0,7.5291,7.5291,7.5139,7.5177,143300.0
2009-12-22 11:30:00,19.81,19.82,19.8,19.82,74600.0,7.5177,7.5215,7.5139,7.5215,74600.0
2009-12-22 11:35:00,19.81,19.82,19.81,19.82,31900.0,7.5177,7.5215,7.5177,7.5215,31900.0
2009-12-22 11:40:00,19.82,19.82,19.81,19.82,41100.0,7.5215,7.5215,7.5177,7.5215,41100.0
2009-12-22 11:45:00,19.82,19.82,19.81,19.82,34200.0,7.5215,7.5215,7.5177,7.5215,34200.0
2009-12-22 11:50:00,19.82,19.82,19.81,19.81,67500.0,7.5215,7.5215,7.5177,7.5177,67500.0
2009-12-22 11:55:00,19.82,19.82,19.81,19.82,36200.0,7.5215,7.5215,7.5177,7.5215,36200.0
2009-12-22 12:00:00,19.82,19.82,19.81,19.81,27200.0,7.5215,7.5215,7.5177,7.5177,27200.0
2009-12-22 12:05:00,19.81,19.82,19.81,19.82,47700.0,7.5177,7.5215,7.5177,7.5215,47700.0
2009-12-22 12:10:00,19.82,19.83,19.8,19.81,406000.0,7.5215,7.5253,7.5139,7.5177,406000.0
2009-12-22 12:15:00,19.8,19.81,19.8,19.81,29200.0,7.5139,7.5177,7.5139,7.5177,29200.0
2009-12-22 12:20:00,19.81,19.82,19.8,19.81,70600.0,7.5177,7.5215,7.5139,7.5177,70600.0
2009-12-22 12:25:00,19.82,19.82,19.81,19.82,33300.0,7.5215,7.5215,7.5177,7.5215,33300.0
2009-12-22 12:30:00,19.81,19.83,19.81,19.83,62900.0,7.5177,7.5253,7.5177,7.5253,62900.0
2009-12-22 12:35:00,19.83,19.84,19.83,19.84,47000.0,7.5253,7.5291,7.5253,7.5291,47000.0
2009-12-22 12:40:00,19.84,19.84,19.83,19.83,25400.0,7.5291,7.5291,7.5253,7.5253,25400.0
2009-12-22 12:45:00,19.84,19.85,19.83,19.85,77900.0,7.5291,7.5329,7.5253,7.5329,77900.0
2009-12-22 12:50:00,19.85,19.85,19.84,19.85,37100.0,7.5329,7.5329,7.5291,7.5329,37100.0
2009-12-22 12:55:00,19.85,19.86,19.84,19.86,73100.0,7.5329,7.5367,7.5291,7.5367,73100.0
2009-12-22 13:00:00,19.86,19.86,19.85,19.85,47500.0,7.5367,7.5367,7.5329,7.5329,47500.0
2009-12-22 13:05:00,19.85,19.86,19.85,19.86,84500.0,7.5329,7.5367,7.5329,7.5367,84500.0
2009-12-22 13:10:00,19.86,19.92,19.85,19.91,499900.0,7.5367,7.5594,7.5329,7.5556,499900.0
2009-12-22 13:15:00,19.91,19.93,19.89,19.91,172600.0,7.5556,7.5632,7.548,7.5556,172600.0
2009-12-22 13:20:00,19.91,19.91,19.9,19.9,41600.0,7.5556,7.5556,7.5518,7.5518,41600.0
2009-12-22 13:25:00,19.91,19.91,19.9,19.91,34400.0,7.5556,7.5556,7.5518,7.5556,34400.0
2009-12-22 13:30:00,19.91,19.93,19.9,19.91,161400.0,7.5556,7.5632,7.5518,7.5556,161400.0
2009-12-22 13:35:00,19.92,19.93,19.91,19.92,39200.0,7.5594,7.5632,7.5556,7.5594,39200.0
2009-12-22 13:40:00,19.93,19.93,19.89,19.91,232500.0,7.5632,7.5632,7.548,7.5556,232500.0
2009-12-22 13:45:00,19.9,19.92,19.87,19.87,485400.0,7.5518,7.5594,7.5404,7.5404,485400.0
2009-12-22 13:50:00,19.88,19.9,19.86,19.9,196700.0,7.5442,7.5518,7.5367,7.5518,196700.0
2009-12-22 13:55:00,19.9,19.91,19.86,19.87,77700.0,7.5518,7.5556,7.5367,7.5404,77700.0
2009-12-22 14:00:00,19.87,19.87,19.86,19.87,40800.0,7.5404,7.5404,7.5367,7.5404,40800.0
2009-12-22 14:05:00,19.87,19.88,19.86,19.88,58600.0,7.5404,7.5442,7.5367,7.5442,58600.0
2009-12-22 14:10:00,19.88,19.89,19.87,19.89,104400.0,7.5442,7.548,7.5404,7.548,104400.0
2009-12-22 14:15:00,19.89,19.9,19.88,19.89,48800.0,7.548,7.5518,7.5442,7.548,48800.0
2009-12-22 14:20:00,19.9,19.9,19.89,19.9,28500.0,7.5518,7.5518,7.548,7.5518,28500.0
2009-12-22 14:25:00,19.89,19.9,19.89,19.89,92300.0,7.548,7.5518,7.548,7.548,92300.0
2009-12-22 14:30:00,19.89,19.91,19.89,19.91,76900.0,7.548,7.5556,7.548,7.5556,76900.0
2009-12-22 14:35:00,19.91,19.91,19.89,19.9,108400.0,7.5556,7.5556,7.548,7.5518,108400.0
2009-12-22 14:40:00,19.9,19.91,19.9,19.9,73000.0,7.5518,7.5556,7.5518,7.5518,73000.0
2009-12-22 14:45:00,19.91,19.91,19.9,19.9,64000.0,7.5556,7.5556,7.5518,7.5518,64000.0
2009-12-22 14:50:00,19.91,19.91,19.9,19.91,80300.0,7.5556,7.5556,7.5518,7.5556,80300.0
2009-12-22 14:55:00,19.91,19.92,19.9,19.91,145100.0,7.5556,7.5594,7.5518,7.5556,145100.0
2009-12-22 15:00:00,19.91,19.92,19.9,19.91,118700.0,7.5556,7.5594,7.5518,7.5556,118700.0
2009-12-22 15:05:00,19.91,19.92,19.89,19.89,138400.0,7.5556,7.5594,7.548,7.548,138400.0
2009-12-22 15:10:00,19.89,19.9,19.88,19.89,70200.0,7.548,7.5518,7.5442,7.548,70200.0
2009-12-22 15:15:00,19.89,19.89,19.88,19.88,79700.0,7.548,7.548,7.5442,7.5442,79700.0
2009-12-22 15:20:00,19.89,19.89,19.88,19.89,75800.0,7.548,7.548,7.5442,7.548,75800.0
2009-12-22 15:25:00,19.89,19.89,19.88,19.89,53600.0,7.548,7.548,7.5442,7.548,53600.0
2009-12-22 15:30:00,19.89,19.91,19.88,19.91,172200.0,7.548,7.5556,7.5442,7.5556,172200.0
2009-12-22 15:35:00,19.91,19.91,19.89,19.89,204200.0,7.5556,7.5556,7.548,7.548,204200.0
2009-12-22 15:40:00,19.89,19.9,19.87,19.87,142600.0,7.548,7.5518,7.5404,7.5404,142600.0
2009-12-22 15:45:00,19.88,19.89,19.87,19.89,218800.0,7.5442,7.548,7.5404,7.548,218800.0
2009-12-22 15:50:00,19.89,19.9,19.87,19.88,295700.0,7.548,7.5518,7.5404,7.5442,295700.0
2009-12-22 15:55:00,19.88,19.88,19.87,19.87,420100.0,7.5442,7.5442,7.5404,7.5404,420100.0
2009-12-23 09:30:00,20.02,20.06,19.98,20.03,795200.0,7.5974,7.6125,7.5822,7.6012,795200.0
2009-12-23 09:35:00,20.04,20.1,20.03,20.09,318800.0,7.605,7.6277,7.6012,7.6239,318800.0
2009-12-23 09:40:00,20.09,20.12,20.08,20.1,319000.0,7.6239,7.6353,7.6201,7.6277,319000.0
2009-12-23 09:45:00,20.12,20.12,20.09,20.11,163800.0,7.6353,7.6353,7.6239,7.6315,163800.0
2009-12-23 09:50:00,20.12,20.12,20.09,20.11,292900.0,7.6353,7.6353,7.6239,7.6315,292900.0
2009-12-23 09:55:00,20.11,20.12,20.09,20.12,251700.0,7.6315,7.6353,7.6239,7.6353,251700.0
2009-12-23 10:00:00,20.11,20.11,20.07,20.09,195100.0,7.6315,7.6315,7.6163,7.6239,195100.0
2009-12-23 10:05:00,20.09,20.09,20.06,20.08,187300.0,7.6239,7.6239,7.6125,7.6201,187300.0
2009-12-23 10:10:00,20.08,20.11,20.07,20.1,193100.0,7.6201,7.6315,7.6163,7.6277,193100.0
2009-12-23 10:15:00,20.09,20.12,20.09,20.12,97400.0,7.6239,7.6353,7.6239,7.6353,97400.0
2009-12-23 10:20:00,20.12,20.14,20.11,20.13,159900.0,7.6353,7.6429,7.6315,7.6391,159900.0
2009-12-23 10:25:00,20.14,20.15,20.13,20.14,149000.0,7.6429,7.6467,7.6391,7.6429,149000.0
2009-12-23 10:30:00,20.15,20.18,20.15,20.18,334600.0,7.6467,7.6581,7.6467,7.6581,334600.0
2009-12-23 10:35:00,20.18,20.22,20.17,20.21,272100.0,7.6581,7.6733,7.6543,7.6695,272100.0
2009-12-23 10:40:00,20.22,20.22,20.17,20.19,228400.0,7.6733,7.6733,7.6543,7.6619,228400.0
2009-12-23 10:45:00,20.18,20.21,20.17,20.19,180900.0,7.6581,7.6695,7.6543,7.6619,180900.0
2009-12-23 10:50:00,20.19,20.2,20.14,20.15,277700.0,7.6619,7.6657,7.6429,7.6467,277700.0
2009-12-23 10:55:00,20.15,20.17,20.14,20.16,119600.0,7.6467,7.6543,7.6429,7.6505,119600.0
2009-12-23 11:00:00,20.17,20.19,20.16,20.19,173500.0,7.6543,7.6619,7.6505,7.6619,173500.0
2009-12-23 11:05:00,20.19,20.19,20.18,20.19,64700.0,7.6619,7.6619,7.6581,7.6619,64700.0
2009-12-23 11:10:00,20.19,20.21,20.18,20.21,149100.0,7.6619,7.6695,7.6581,7.6695,149100.0
2009-12-23 11:15:00,20.21,20.23,20.2,20.22,160100.0,7.6695,7.6771,7.6657,7.6733,160100.0
2009-12-23 11:20:00,20.22,20.23,20.21,20.22,188400.0,7.6733,7.6771,7.6695,7.6733,188400.0
2009-12-23 11:25:00,20.22,20.24,20.21,20.21,357500.0,7.6733,7.6809,7.6695,7.6695,357500.0
2009-12-23 11:30:00,20.21,20.22,20.2,20.22,230300.0,7.6695,7.6733,7.6657,7.6733,230300.0
2009-12-23 11:35:00,20.22,20.23,20.21,20.23,113400.0,7.6733,7.6771,7.6695,7.6771,113400.0
2009-12-23 11:40:00,20.22,20.23,20.22,20.23,72100.0,7.6733,7.6771,7.6733,7.6771,72100.0
2009-12-23 11:45:00,20.22,20.24,20.22,20.24,111000.0,7.6733,7.6809,7.6733,7.6809,111000.0
2009-12-23 11:50:00,20.24,20.25,20.23,20.25,127800.0,7.6809,7.6847,7.6771,7.6847,127800.0
2009-12-23 11:55:00,20.25,20.26,20.24,20.26,185300.0,7.6847,7.6884,7.6809,7.6884,185300.0
2009-12-23 12:00:00,20.26,20.26,20.25,20.26,135600.0,7.6884,7.6884,7.6847,7.6884,135600.0
2009-12-23 12:05:00,20.26,20.26,20.25,20.25,124000.0,7.6884,7.6884,7.6847,7.6847,124000.0
2009-12-23 12:10:00,20.26,20.26,20.23,20.24,152700.0,7.6884,7.6884,7.6771,7.6809,152700.0
2009-12-23 12:15:00,20.24,20.24,20.23,20.24,77600.0,7.6809,7.6809,7.6771,7.6809,77600.0
2009-12-23 12:20:00,20.24,20.25,20.23,20.24,144100.0,7.6809,7.6847,7.6771,7.6809,144100.0
2009-12-23 12:25:00,20.25,20.25,20.23,20.23,98100.0,7.6847,7.6847,7.6771,7.6771,98100.0
2009-12-23 12:30:00,20.24,20.25,20.23,20.25,150600.0,7.6809,7.6847,7.6771,7.6847,150600.0
2009-12-23 12:35:00,20.24,20.25,20.23,20.24,100300.0,7.6809,7.6847,7.6771,7.6809,100300.0
2009-12-23 12:40:00,20.24,20.24,20.21,20.22,93800.0,7.6809,7.6809,7.6695,7.6733,93800.0
2009-12-23 12:45:00,20.22,20.24,20.21,20.23,211300.0,7.6733,7.6809,7.6695,7.6771,211300.0
2009-12-23 12:50:00,20.23,20.25,20.23,20.23,146300.0,7.6771,7.6847,7.6771,7.6771,146300.0
2009-12-23 12:55:00,20.23,20.24,20.23,20.23,36700.0,7.6771,7.6809,7.6771,7.6771,36700.0
2009-12-23 13:00:00,20.24,20.24,20.23,20.24,89700.0,7.6809,7.6809,7.6771,7.6809,89700.0
2009-12-23 13:05:00,20.23,20.24,20.23,20.24,73800.0,7.6771,7.6809,7.6771,7.6809,73800.0
2009-12-23 13:10:00,20.23,20.24,20.23,20.23,117600.0,7.6771,7.6809,7.6771,7.6771,117600.0
2009-12-23 13:15:00,20.24,20.25,20.23,20.24,107200.0,7.6809,7.6847,7.6771,7.6809,107200.0
2009-12-23 13:20:00,20.25,20.25,20.24,20.24,76200.0,7.6847,7.6847,7.6809,7.6809,76200.0
2009-12-23 13:25:00,20.24,20.25,20.24,20.25,62700.0,7.6809,7.6847,7.6809,7.6847,62700.0
2009-12-23 13:30:00,20.25,20.27,20.24,20.27,193400.0,7.6847,7.6922,7.6809,7.6922,193400.0
2009-12-23 13:35:00,20.26,20.27,20.26,20.26,37900.0,7.6884,7.6922,7.6884,7.6884,37900.0
2009-12-23 13:40:00,20.27,20.27,20.26,20.26,60000.0,7.6922,7.6922,7.6884,7.6884,60000.0
2009-12-23 13:45:00,20.26,20.29,20.26,20.27,280500.0,7.6884,7.6998,7.6884,7.6922,280500.0
2009-12-23 13:50:00,20.27,20.28,20.25,20.26,230200.0,7.6922,7.696,7.6847,7.6884,230200.0
2009-12-23 13:55:00,20.25,20.26,20.23,20.24,318100.0,7.6847,7.6884,7.6771,7.6809,318100.0
2009-12-23 14:00:00,20.24,20.25,20.22,20.23,140200.0,7.6809,7.6847,7.6733,7.6771,140200.0
2009-12-23 14:05:00,20.22,20.23,20.21,20.22,59900.0,7.6733,7.6771,7.6695,7.6733,59900.0
2009-12-23 14:10:00,20.21,20.23,20.21,20.22,166700.0,7.6695,7.6771,7.6695,7.6733,166700.0
2009-12-23 14:15:00,20.22,20.22,20.21,20.21,41900.0,7.6733,7.6733,7.6695,7.6695,41900.0
2009-12-23 14:20:00,20.21,20.22,20.21,20.21,64800.0,7.6695,7.6733,7.6695,7.6695,64800.0
2009-12-23 14:25:00,20.21,20.22,20.2,20.2,137800.0,7.6695,7.6733,7.6657,7.6657,137800.0
2009-12-23 14:30:00,20.2,20.22,20.2,20.2,198800.0,7.6657,7.6733,7.6657,7.6657,198800.0
2009-12-23 14:35:00,20.2,20.22,20.2,20.22,160500.0,7.6657,7.6733,7.6657,7.6733,160500.0
2009-12-23 14:40:00,20.22,20.23,20.21,20.21,75900.0,7.6733,7.6771,7.6695,7.6695,75900.0
2009-12-23 14:45:00,20.21,20.23,20.21,20.22,105900.0,7.6695,7.6771,7.6695,7.6733,105900.0
2009-12-23 14:50:00,20.22,20.24,20.22,20.24,119600.0,7.6733,7.6809,7.6733,7.6809,119600.0
2009-12-23 14:55:00,20.24,20.24,20.22,20.22,104100.0,7.6809,7.6809,7.6733,7.6733,104100.0
2009-12-23 15:00:00,20.22,20.23,20.2,20.2,371700.0,7.6733,7.6771,7.6657,7.6657,371700.0
2009-12-23 15:05:00,20.2,20.21,20.2,20.21,91800.0,7.6657,7.6695,7.6657,7.6695,91800.0
2009-12-23 15:10:00,20.2,20.21,20.2,20.21,141600.0,7.6657,7.6695,7.6657,7.6695,141600.0
2009-12-23 15:15:00,20.2,20.21,20.18,20.19,310100.0,7.6657,7.6695,7.6581,7.6619,310100.0
2009-12-23 15:20:00,20.19,20.2,20.16,20.17,273200.0,7.6619,7.6657,7.6505,7.6543,273200.0
2009-12-23 15:25:00,20.16,20.17,20.15,20.17,436200.0,7.6505,7.6543,7.6467,7.6543,436200.0
2009-12-23 15:30:00,20.17,20.17,20.15,20.15,401700.0,7.6543,7.6543,7.6467,7.6467,401700.0
2009-12-23 15:35:00,20.15,20.16,20.13,20.15,879300.0,7.6467,7.6505,7.6391,7.6467,879300.0
2009-12-23 15:40:00,20.15,20.16,20.11,20.11,878600.0,7.6467,7.6505,7.6315,7.6315,878600.0
2009-12-23 15:45:00,20.11,20.15,20.11,20.15,716600.0,7.6315,7.6467,7.6315,7.6467,716600.0
2009-12-23 15:50:00,20.15,20.18,20.14,20.16,1540700.0,7.6467,7.6581,7.6429,7.6505,1540700.0
2009-12-23 15:55:00,20.16,20.16,20.13,20.13,1439400.0,7.6505,7.6505,7.6391,7.6391,1439400.0
2009-12-24 09:30:00,20.34,20.38,20.25,20.28,277100.0,7.7188,7.734,7.6847,7.696,277100.0
2009-12-24 09:35:00,20.29,20.37,20.28,20.35,215700.0,7.6998,7.7302,7.696,7.7226,215700.0
2009-12-24 09:40:00,20.35,20.35,20.3,20.32,118900.0,7.7226,7.7226,7.7036,7.7112,118900.0
2009-12-24 09:45:00,20.32,20.32,20.31,20.31,128800.0,7.7112,7.7112,7.7074,7.7074,128800.0
2009-12-24 09:50:00,20.31,20.32,20.3,20.32,155800.0,7.7074,7.7112,7.7036,7.7112,155800.0
2009-12-24 09:55:00,20.32,20.35,20.32,20.32,179500.0,7.7112,7.7226,7.7112,7.7112,179500.0
2009-12-24 10:00:00,20.32,20.39,20.32,20.37,311100.0,7.7112,7.7378,7.7112,7.7302,311100.0
2009-12-24 10:05:00,20.38,20.41,20.37,20.4,177400.0,7.734,7.7454,7.7302,7.7416,177400.0
2009-12-24 10:10:00,20.4,20.41,20.4,20.4,133200.0,7.7416,7.7454,7.7416,7.7416,133200.0
2009-12-24 10:15:00,20.4,20.43,20.4,20.43,180300.0,7.7416,7.753,7.7416,7.753,180300.0
2009-12-24 10:20:00,20.43,20.44,20.4,20.43,289200.0,7.753,7.7568,7.7416,7.753,289200.0
2009-12-24 10:25:00,20.43,20.47,20.43,20.44,234000.0,7.753,7.7681,7.753,7.7568,234000.0
2009-12-24 10:30:00,20.44,20.46,20.43,20.44,166600.0,7.7568,7.7643,7.753,7.7568,166600.0
2009-12-24 10:35:00,20.44,20.46,20.41,20.42,267800.0,7.7568,7.7643,7.7454,7.7492,267800.0
2009-12-24 10:40:00,20.42,20.42,20.4,20.4,102600.0,7.7492,7.7492,7.7416,7.7416,102600.0
2009-12-24 10:45:00,20.4,20.41,20.37,20.38,157600.0,7.7416,7.7454,7.7302,7.734,157600.0
2009-12-24 10:50:00,20.38,20.38,20.37,20.37,81000.0,7.734,7.734,7.7302,7.7302,81000.0
2009-12-24 10:55:00,20.37,20.38,20.33,20.34,304900.0,7.7302,7.734,7.715,7.7188,304900.0
2009-12-24 11:00:00,20.34,20.38,20.33,20.38,182800.0,7.7188,7.734,7.715,7.734,182800.0
2009-12-24 11:05:00,20.38,20.4,20.33,20.33,208800.0,7.734,7.7416,7.715,7.715,208800.0
2009-12-24 11:10:00,20.33,20.37,20.33,20.35,144100.0,7.715,7.7302,7.715,7.7226,144100.0
2009-12-24 11:15:00,20.36,20.37,20.35,20.37,127400.0,7.7264,7.7302,7.7226,7.7302,127400.0
2009-12-24 11:20:00,20.37,20.38,20.35,20.38,249700.0,7.7302,7.734,7.7226,7.734,249700.0
2009-12-24 11:25:00,20.38,20.38,20.36,20.38,67900.0,7.734,7.734,7.7264,7.734,67900.0
2009-12-24 11:30:00,20.38,20.39,20.35,20.35,161300.0,7.734,7.7378,7.7226,7.7226,161300.0
2009-12-24 11:35:00,20.35,20.36,20.35,20.36,68400.0,7.7226,7.7264,7.7226,7.7264,68400.0
2009-12-24 11:40:00,20.36,20.39,20.35,20.39,170900.0,7.7264,7.7378,7.7226,7.7378,170900.0
2009-12-24 11:45:00,20.39,20.4,20.37,20.37,273800.0,7.7378,7.7416,7.7302,7.7302,273800.0
2009-12-24 11:50:00,20.38,20.39,20.36,20.36,168400.0,7.734,7.7378,7.7264,7.7264,168400.0
2009-12-24 11:55:00,20.36,20.38,20.35,20.38,131500.0,7.7264,7.734,7.7226,7.734,131500.0
2009-12-24 12:00:00,20.38,20.4,20.37,20.37,102500.0,7.734,7.7416,7.7302,7.7302,102500.0
2009-12-24 12:05:00,20.38,20.38,20.37,20.37,70900.0,7.734,7.734,7.7302,7.7302,70900.0
2009-12-24 12:10:00,20.37,20.38,20.37,20.38,43300.0,7.7302,7.734,7.7302,7.734,43300.0
2009-12-24 12:15:00,20.38,20.4,20.37,20.4,93200.0,7.734,7.7416,7.7302,7.7416,93200.0
2009-12-24 12:20:00,20.4,20.41,20.39,20.41,103000.0,7.7416,7.7454,7.7378,7.7454,103000.0
2009-12-24 12:25:00,20.41,20.42,20.38,20.38,198900.0,7.7454,7.7492,7.734,7.734,198900.0
2009-12-24 12:30:00,20.39,20.39,20.37,20.39,203300.0,7.7378,7.7378,7.7302,7.7378,203300.0
2009-12-24 12:35:00,20.39,20.42,20.38,20.41,158900.0,7.7378,7.7492,7.734,7.7454,158900.0
2009-12-24 12:40:00,20.4,20.45,20.4,20.43,244600.0,7.7416,7.7605,7.7416,7.753,244600.0
2009-12-24 12:45:00,20.43,20.44,20.4,20.44,352600.0,7.753,7.7568,7.7416,7.7568,352600.0
2009-12-24 12:50:00,20.43,20.43,20.39,20.4,451400.0,7.753,7.753,7.7378,7.7416,451400.0
2009-12-24 12:55:00,20.4,20.4,20.37,20.38,615300.0,7.7416,7.7416,7.7302,7.734,615300.0
2009-12-28 09:30:00,20.19,20.19,20.05,20.05,579900.0,7.7923,7.7923,7.7382,7.7382,579900.0
2009-12-28 09:35:00,20.05,20.06,20.0,20.0,355600.0,7.7382,7.7421,7.7189,7.7189,355600.0
2009-12-28 09:40:00,20.0,20.03,20.0,20.03,214800.0,7.7189,7.7305,7.7189,7.7305,214800.0
2009-12-28 09:45:00,20.03,20.06,20.02,20.06,164900.0,7.7305,7.7421,7.7267,7.7421,164900.0
2009-12-28 09:50:00,20.05,20.07,20.02,20.04,244600.0,7.7382,7.746,7.7267,7.7344,244600.0
2009-12-28 09:55:00,20.04,20.04,20.01,20.02,92100.0,7.7344,7.7344,7.7228,7.7267,92100.0
2009-12-28 10:00:00,20.02,20.05,20.01,20.05,95100.0,7.7267,7.7382,7.7228,7.7382,95100.0
2009-12-28 10:05:00,20.04,20.05,20.04,20.05,65100.0,7.7344,7.7382,7.7344,7.7382,65100.0
2009-12-28 10:10:00,20.05,20.07,20.04,20.05,139300.0,7.7382,7.746,7.7344,7.7382,139300.0
2009-12-28 10:15:00,20.05,20.06,20.03,20.06,135100.0,7.7382,7.7421,7.7305,7.7421,135100.0
2009-12-28 10:20:00,20.06,20.06,20.05,20.05,54800.0,7.7421,7.7421,7.7382,7.7382,54800.0
2009-12-28 10:25:00,20.05,20.06,20.04,20.04,102700.0,7.7382,7.7421,7.7344,7.7344,102700.0
2009-12-28 10:30:00,20.05,20.05,20.04,20.05,61900.0,7.7382,7.7382,7.7344,7.7382,61900.0
2009-12-28 10:35:00,20.05,20.05,20.02,20.02,97600.0,7.7382,7.7382,7.7267,7.7267,97600.0
2009-12-28 10:40:00,20.02,20.03,20.01,20.01,163300.0,7.7267,7.7305,7.7228,7.7228,163300.0
2009-12-28 10:45:00,20.01,20.02,20.0,20.01,211800.0,7.7228,7.7267,7.7189,7.7228,211800.0
2009-12-28 10:50:00,20.01,20.03,20.0,20.03,86500.0,7.7228,7.7305,7.7189,7.7305,86500.0
2009-12-28 10:55:00,20.03,20.04,20.02,20.03,53000.0,7.7305,7.7344,7.7267,7.7305,53000.0
2009-12-28 11:00:00,20.03,20.05,20.03,20.04,52800.0,7.7305,7.7382,7.7305,7.7344,52800.0
2009-12-28 11:05:00,20.04,20.05,20.04,20.05,56100.0,7.7344,7.7382,7.7344,7.7382,56100.0
2009-12-28 11:10:00,20.05,20.05,20.04,20.04,40600.0,7.7382,7.7382,7.7344,7.7344,40600.0
2009-12-28 11:15:00,20.04,20.05,20.0,20.01,191000.0,7.7344,7.7382,7.7189,7.7228,191000.0
2009-12-28 11:20:00,20.01,20.01,19.98,19.99,159900.0,7.7228,7.7228,7.7112,7.7151,159900.0
2009-12-28 11:25:00,19.98,20.02,19.98,20.02,286700.0,7.7112,7.7267,7.7112,7.7267,286700.0
2009-12-28 11:30:00,20.01,20.01,19.99,20.0,212200.0,7.7228,7.7228,7.7151,7.7189,212200.0
2009-12-28 11:35:00,20.0,20.0,19.96,19.96,187000.0,7.7189,7.7189,7.7035,7.7035,187000.0
2009-12-28 11:40:00,19.97,19.98,19.95,19.97,109200.0,7.7074,7.7112,7.6996,7.7074,109200.0
2009-12-28 11:45:00,19.97,19.98,19.94,19.95,120500.0,7.7074,7.7112,7.6958,7.6996,120500.0
2009-12-28 11:50:00,19.95,19.95,19.94,19.95,36100.0,7.6996,7.6996,7.6958,7.6996,36100.0
2009-12-28 11:55:00,19.94,19.95,19.94,19.95,45800.0,7.6958,7.6996,7.6958,7.6996,45800.0
2009-12-28 12:00:00,19.94,19.95,19.94,19.95,52300.0,7.6958,7.6996,7.6958,7.6996,52300.0
2009-12-28 12:05:00,19.95,19.95,19.94,19.95,57400.0,7.6996,7.6996,7.6958,7.6996,57400.0
2009-12-28 12:10:00,19.94,19.95,19.94,19.95,62000.0,7.6958,7.6996,7.6958,7.6996,62000.0
2009-12-28 12:15:00,19.95,19.95,19.91,19.91,230000.0,7.6996,7.6996,7.6842,7.6842,230000.0
2009-12-28 12:20:00,19.92,19.92,19.91,19.91,44000.0,7.6881,7.6881,7.6842,7.6842,44000.0
2009-12-28 12:25:00,19.92,19.92,19.91,19.92,102500.0,7.6881,7.6881,7.6842,7.6881,102500.0
2009-12-28 12:30:00,19.92,19.94,19.92,19.93,203000.0,7.6881,7.6958,7.6881,7.6919,203000.0
2009-12-28 12:35:00,19.93,19.94,19.91,19.92,98700.0,7.6919,7.6958,7.6842,7.6881,98700.0
2009-12-28 12:40:00,19.91,19.92,19.9,19.92,149900.0,7.6842,7.6881,7.6803,7.6881,149900.0
2009-12-28 12:45:00,19.92,19.92,19.91,19.92,68800.0,7.6881,7.6881,7.6842,7.6881,68800.0
2009-12-28 12:50:00,19.91,19.92,19.9,19.9,83200.0,7.6842,7.6881,7.6803,7.6803,83200.0
2009-12-28 12:55:00,19.9,19.91,19.9,19.9,68200.0,7.6803,7.6842,7.6803,7.6803,68200.0
2009-12-28 13:00:00,19.9,19.93,19.88,19.92,247500.0,7.6803,7.6919,7.6726,7.6881,247500.0
2009-12-28 13:05:00,19.93,19.93,19.87,19.87,238000.0,7.6919,7.6919,7.6688,7.6688,238000.0
2009-12-28 13:10:00,19.88,19.9,19.85,19.85,123500.0,7.6726,7.6803,7.661,7.661,123500.0
2009-12-28 13:15:00,19.86,19.86,19.85,19.85,68000.0,7.6649,7.6649,7.661,7.661,68000.0
2009-12-28 13:20:00,19.85,19.86,19.83,19.83,109500.0,7.661,7.6649,7.6533,7.6533,109500.0
2009-12-28 13:25:00,19.84,19.86,19.83,19.85,179900.0,7.6572,7.6649,7.6533,7.661,179900.0
2009-12-28 13:30:00,19.85,19.86,19.85,19.85,26000.0,7.661,7.6649,7.661,7.661,26000.0
2009-12-28 13:35:00,19.85,19.88,19.85,19.88,122200.0,7.661,7.6726,7.661,7.6726,122200.0
2009-12-28 13:40:00,19.88,19.88,19.86,19.87,73200.0,7.6726,7.6726,7.6649,7.6688,73200.0
2009-12-28 13:45:00,19.87,19.87,19.86,19.87,77700.0,7.6688,7.6688,7.6649,7.6688,77700.0
2009-12-28 13:50:00,19.86,19.87,19.85,19.87,161500.0,7.6649,7.6688,7.661,7.6688,161500.0
2009-12-28 13:55:00,19.87,19.88,19.85,19.86,172400.0,7.6688,7.6726,7.661,7.6649,172400.0
2009-12-28 14:00:00,19.87,19.88,19.86,19.86,77900.0,7.6688,7.6726,7.6649,7.6649,77900.0
2009-12-28 14:05:00,19.86,19.87,19.85,19.86,73600.0,7.6649,7.6688,7.661,7.6649,73600.0
2009-12-28 14:10:00,19.85,19.87,19.85,19.87,137400.0,7.661,7.6688,7.661,7.6688,137400.0
2009-12-28 14:15:00,19.87,19.87,19.86,19.87,33600.0,7.6688,7.6688,7.6649,7.6688,33600.0
2009-12-28 14:20:00,19.86,19.87,19.86,19.87,65800.0,7.6649,7.6688,7.6649,7.6688,65800.0
2009-12-28 14:25:00,19.87,19.87,19.86,19.86,44900.0,7.6688,7.6688,7.6649,7.6649,44900.0
2009-12-28 14:30:00,19.86,19.88,19.85,19.88,326200.0,7.6649,7.6726,7.661,7.6726,326200.0
2009-12-28 14:35:00,19.88,19.92,19.88,19.91,182300.0,7.6726,7.6881,7.6726,7.6842,182300.0
2009-12-28 14:40:00,19.9,19.91,19.89,19.9,66600.0,7.6803,7.6842,7.6765,7.6803,66600.0
2009-12-28 14:45:00,19.9,19.93,19.89,19.92,140500.0,7.6803,7.6919,7.6765,7.6881,140500.0
2009-12-28 14:50:00,19.93,19.97,19.91,19.94,255800.0,7.6919,7.7074,7.6842,7.6958,255800.0
2009-12-28 14:55:00,19.94,19.95,19.93,19.93,89600.0,7.6958,7.6996,7.6919,7.6919,89600.0
2009-12-28 15:00:00,19.93,19.94,19.93,19.93,61000.0,7.6919,7.6958,7.6919,7.6919,61000.0
2009-12-28 15:05:00,19.94,19.96,19.93,19.96,115000.0,7.6958,7.7035,7.6919,7.7035,115000.0
2009-12-28 15:10:00,19.95,19.96,19.94,19.96,62000.0,7.6996,7.7035,7.6958,7.7035,62000.0
2009-12-28 15:15:00,19.96,19.99,19.96,19.98,234200.0,7.7035,7.7151,7.7035,7.7112,234200.0
2009-12-28 15:20:00,19.97,19.98,19.95,19.97,213200.0,7.7074,7.7112,7.6996,7.7074,213200.0
2009-12-28 15:25:00,19.97,19.98,19.96,19.96,140700.0,7.7074,7.7112,7.7035,7.7035,140700.0
2009-12-28 15:30:00,19.97,19.97,19.96,19.96,64100.0,7.7074,7.7074,7.7035,7.7035,64100.0
2009-12-28 15:35:00,19.97,19.97,19.95,19.95,238000.0,7.7074,7.7074,7.6996,7.6996,238000.0
2009-12-28 15:40:00,19.96,19.98,19.94,19.97,329200.0,7.7035,7.7112,7.6958,7.7074,329200.0
2009-12-28 15:45:00,19.97,19.98,19.95,19.95,239600.0,7.7074,7.7112,7.6996,7.6996,239600.0
2009-12-28 15:50:00,19.95,19.98,19.94,19.98,376000.0,7.6996,7.7112,7.6958,7.7112,376000.0
2009-12-28 15:55:00,19.98,19.99,19.96,19.98,879000.0,7.7112,7.7151,7.7035,7.7112,879000.0
2009-12-29 09:30:00,20.02,20.03,19.99,20.0,277700.0,7.7267,7.7305,7.7151,7.7189,277700.0
2009-12-29 09:35:00,20.0,20.0,19.95,19.97,181400.0,7.7189,7.7189,7.6996,7.7074,181400.0
2009-12-29 09:40:00,19.97,19.98,19.9,19.92,139100.0,7.7074,7.7112,7.6803,7.6881,139100.0
2009-12-29 09:45:00,19.93,19.94,19.91,19.93,210000.0,7.6919,7.6958,7.6842,7.6919,210000.0
2009-12-29 09:50:00,19.94,19.97,19.93,19.96,60500.0,7.6958,7.7074,7.6919,7.7035,60500.0
2009-12-29 09:55:00,19.96,19.97,19.95,19.96,57200.0,7.7035,7.7074,7.6996,7.7035,57200.0
2009-12-29 10:00:00,19.96,19.98,19.96,19.98,45600.0,7.7035,7.7112,7.7035,7.7112,45600.0
2009-12-29 10:05:00,19.97,19.99,19.96,19.97,78200.0,7.7074,7.7151,7.7035,7.7074,78200.0
2009-12-29 10:10:00,19.96,19.99,19.96,19.98,75700.0,7.7035,7.7151,7.7035,7.7112,75700.0
2009-12-29 10:15:00,19.98,19.99,19.98,19.98,44400.0,7.7112,7.7151,7.7112,7.7112,44400.0
2009-12-29 10:20:00,19.99,19.99,19.98,19.98,58500.0,7.7151,7.7151,7.7112,7.7112,58500.0
2009-12-29 10:25:00,19.99,19.99,19.96,19.97,166000.0,7.7151,7.7151,7.7035,7.7074,166000.0
2009-12-29 10:30:00,19.97,19.98,19.96,19.97,71900.0,7.7074,7.7112,7.7035,7.7074,71900.0
2009-12-29 10:35:00,19.96,19.98,19.95,19.98,128900.0,7.7035,7.7112,7.6996,7.7112,128900.0
2009-12-29 10:40:00,19.98,19.98,19.96,19.96,61200.0,7.7112,7.7112,7.7035,7.7035,61200.0
2009-12-29 10:45:00,19.96,19.97,19.96,19.97,54100.0,7.7035,7.7074,7.7035,7.7074,54100.0
2009-12-29 10:50:00,19.97,19.97,19.96,19.96,30400.0,7.7074,7.7074,7.7035,7.7035,30400.0
2009-12-29 10:55:00,19.96,19.97,19.96,19.97,44500.0,7.7035,7.7074,7.7035,7.7074,44500.0
2009-12-29 11:00:00,19.97,19.97,19.95,19.95,108100.0,7.7074,7.7074,7.6996,7.6996,108100.0
2009-12-29 11:05:00,19.95,19.96,19.93,19.94,107300.0,7.6996,7.7035,7.6919,7.6958,107300.0
2009-12-29 11:10:00,19.94,19.94,19.92,19.94,62800.0,7.6958,7.6958,7.6881,7.6958,62800.0
2009-12-29 11:15:00,19.93,19.94,19.92,19.93,111600.0,7.6919,7.6958,7.6881,7.6919,111600.0
2009-12-29 11:20:00,19.93,19.96,19.93,19.96,63300.0,7.6919,7.7035,7.6919,7.7035,63300.0
2009-12-29 11:25:00,19.96,19.96,19.93,19.94,63300.0,7.7035,7.7035,7.6919,7.6958,63300.0
2009-12-29 11:30:00,19.94,19.96,19.93,19.96,131000.0,7.6958,7.7035,7.6919,7.7035,131000.0
2009-12-29 11:35:00,19.95,19.96,19.94,19.94,66200.0,7.6996,7.7035,7.6958,7.6958,66200.0
2009-12-29 11:40:00,19.95,19.95,19.94,19.95,28300.0,7.6996,7.6996,7.6958,7.6996,28300.0
2009-12-29 11:45:00,19.95,19.95,19.94,19.94,51800.0,7.6996,7.6996,7.6958,7.6958,51800.0
2009-12-29 11:50:00,19.95,19.95,19.93,19.94,74700.0,7.6996,7.6996,7.6919,7.6958,74700.0
2009-12-29 11:55:00,19.94,19.95,19.93,19.94,32400.0,7.6958,7.6996,7.6919,7.6958,32400.0
2009-12-29 12:00:00,19.93,19.94,19.93,19.93,31300.0,7.6919,7.6958,7.6919,7.6919,31300.0
2009-12-29 12:05:00,19.94,19.94,19.91,19.91,142000.0,7.6958,7.6958,7.6842,7.6842,142000.0
2009-12-29 12:10:00,19.92,19.92,19.9,19.91,99400.0,7.6881,7.6881,7.6803,7.6842,99400.0
2009-12-29 12:15:00,19.91,19.92,19.9,19.91,177400.0,7.6842,7.6881,7.6803,7.6842,177400.0
2009-12-29 12:20:00,19.9,19.91,19.9,19.9,46000.0,7.6803,7.6842,7.6803,7.6803,46000.0
2009-12-29 12:25:00,19.9,19.91,19.88,19.89,154900.0,7.6803,7.6842,7.6726,7.6765,154900.0
2009-12-29 12:30:00,19.89,19.89,19.88,19.88,54900.0,7.6765,7.6765,7.6726,7.6726,54900.0
2009-12-29 12:35:00,19.88,19.89,19.87,19.88,45700.0,7.6726,7.6765,7.6688,7.6726,45700.0
2009-12-29 12:40:00,19.87,19.88,19.87,19.87,20500.0,7.6688,7.6726,7.6688,7.6688,20500.0
2009-12-29 12:45:00,19.87,19.88,19.87,19.88,46900.0,7.6688,7.6726,7.6688,7.6726,46900.0
2009-12-29 12:50:00,19.87,19.88,19.87,19.87,75300.0,7.6688,7.6726,7.6688,7.6688,75300.0
2009-12-29 12:55:00,19.87,19.88,19.87,19.87,50400.0,7.6688,7.6726,7.6688,7.6688,50400.0
2009-12-29 13:00:00,19.88,19.88,19.86,19.86,75400.0,7.6726,7.6726,7.6649,7.6649,75400.0
2009-12-29 13:05:00,19.87,19.9,19.86,19.88,173600.0,7.6688,7.6803,7.6649,7.6726,173600.0
2009-12-29 13:10:00,19.88,19.89,19.88,19.88,50000.0,7.6726,7.6765,7.6726,7.6726,50000.0
2009-12-29 13:15:00,19.88,19.89,19.86,19.86,67200.0,7.6726,7.6765,7.6649,7.6649,67200.0
2009-12-29 13:20:00,19.87,19.87,19.86,19.87,38400.0,7.6688,7.6688,7.6649,7.6688,38400.0
2009-12-29 13:25:00,19.86,19.87,19.85,19.86,126400.0,7.6649,7.6688,7.661,7.6649,126400.0
2009-12-29 13:30:00,19.86,19.87,19.86,19.86,52500.0,7.6649,7.6688,7.6649,7.6649,52500.0
2009-12-29 13:35:00,19.86,19.87,19.86,19.87,38400.0,7.6649,7.6688,7.6649,7.6688,38400.0
2009-12-29 13:40:00,19.87,19.87,19.86,19.87,64300.0,7.6688,7.6688,7.6649,7.6688,64300.0
2009-12-29 13:45:00,19.87,19.87,19.85,19.86,85400.0,7.6688,7.6688,7.661,7.6649,85400.0
2009-12-29 13:50:00,19.86,19.87,19.86,19.87,44900.0,7.6649,7.6688,7.6649,7.6688,44900.0
2009-12-29 13:55:00,19.87,19.87,19.86,19.86,41900.0,7.6688,7.6688,7.6649,7.6649,41900.0
2009-12-29 14:00:00,19.86,19.88,19.86,19.87,77000.0,7.6649,7.6726,7.6649,7.6688,77000.0
2009-12-29 14:05:00,19.88,19.89,19.87,19.89,133600.0,7.6726,7.6765,7.6688,7.6765,133600.0
2009-12-29 14:10:00,19.88,19.89,19.88,19.89,48600.0,7.6726,7.6765,7.6726,7.6765,48600.0
2009-12-29 14:15:00,19.89,19.89,19.87,19.87,122400.0,7.6765,7.6765,7.6688,7.6688,122400.0
2009-12-29 14:20:00,19.87,19.88,19.86,19.87,59900.0,7.6688,7.6726,7.6649,7.6688,59900.0
2009-12-29 14:25:00,19.87,19.87,19.86,19.86,37800.0,7.6688,7.6688,7.6649,7.6649,37800.0
2009-12-29 14:30:00,19.86,19.88,19.86,19.88,79400.0,7.6649,7.6726,7.6649,7.6726,79400.0
2009-12-29 14:35:00,19.87,19.88,19.87,19.88,45500.0,7.6688,7.6726,7.6688,7.6726,45500.0
2009-12-29 14:40:00,19.88,19.88,19.86,19.86,90200.0,7.6726,7.6726,7.6649,7.6649,90200.0
2009-12-29 14:45:00,19.87,19.87,19.85,19.87,97600.0,7.6688,7.6688,7.661,7.6688,97600.0
2009-12-29 14:50:00,19.87,19.87,19.86,19.87,39100.0,7.6688,7.6688,7.6649,7.6688,39100.0
2009-12-29 14:55:00,19.86,19.87,19.86,19.86,30200.0,7.6649,7.6688,7.6649,7.6649,30200.0
2009-12-29 15:00:00,19.87,19.88,19.86,19.88,148700.0,7.6688,7.6726,7.6649,7.6726,148700.0
2009-12-29 15:05:00,19.88,19.88,19.87,19.87,45900.0,7.6726,7.6726,7.6688,7.6688,45900.0
2009-12-29 15:10:00,19.88,19.88,19.87,19.87,43800.0,7.6726,7.6726,7.6688,7.6688,43800.0
2009-12-29 15:15:00,19.88,19.88,19.87,19.88,47700.0,7.6726,7.6726,7.6688,7.6726,47700.0
2009-12-29 15:20:00,19.88,19.88,19.86,19.87,203500.0,7.6726,7.6726,7.6649,7.6688,203500.0
2009-12-29 15:25:00,19.86,19.87,19.86,19.87,74600.0,7.6649,7.6688,7.6649,7.6688,74600.0
2009-12-29 15:30:00,19.86,19.87,19.86,19.87,93400.0,7.6649,7.6688,7.6649,7.6688,93400.0
2009-12-29 15:35:00,19.87,19.87,19.86,19.87,88300.0,7.6688,7.6688,7.6649,7.6688,88300.0
2009-12-29 15:40:00,19.87,19.87,19.86,19.87,164200.0,7.6688,7.6688,7.6649,7.6688,164200.0
2009-12-29 15:45:00,19.87,19.88,19.86,19.88,171900.0,7.6688,7.6726,7.6649,7.6726,171900.0
2009-12-29 15:50:00,19.88,19.88,19.86,19.87,325200.0,7.6726,7.6726,7.6649,7.6688,325200.0
2009-12-29 15:55:00,19.86,19.87,19.85,19.86,493400.0,7.6649,7.6688,7.661,7.6649,493400.0
2009-12-30 09:30:00,19.85,19.87,19.8,19.82,236900.0,7.661,7.6688,7.6417,7.6495,236900.0
2009-12-30 09:35:00,19.83,19.85,19.82,19.84,83000.0,7.6533,7.661,7.6495,7.6572,83000.0
2009-12-30 09:40:00,19.84,19.89,19.84,19.86,134400.0,7.6572,7.6765,7.6572,7.6649,134400.0
2009-12-30 09:45:00,19.86,19.87,19.83,19.83,64700.0,7.6649,7.6688,7.6533,7.6533,64700.0
2009-12-30 09:50:00,19.84,19.86,19.83,19.85,42000.0,7.6572,7.6649,7.6533,7.661,42000.0
2009-12-30 09:55:00,19.86,19.86,19.83,19.83,80200.0,7.6649,7.6649,7.6533,7.6533,80200.0
2009-12-30 10:00:00,19.83,19.84,19.81,19.81,112400.0,7.6533,7.6572,7.6456,7.6456,112400.0
2009-12-30 10:05:00,19.82,19.83,19.81,19.81,80000.0,7.6495,7.6533,7.6456,7.6456,80000.0
2009-12-30 10:10:00,19.81,19.82,19.81,19.82,75700.0,7.6456,7.6495,7.6456,7.6495,75700.0
2009-12-30 10:15:00,19.82,19.83,19.8,19.8,166500.0,7.6495,7.6533,7.6417,7.6417,166500.0
2009-12-30 10:20:00,19.81,19.81,19.79,19.8,153400.0,7.6456,7.6456,7.6379,7.6417,153400.0
2009-12-30 10:25:00,19.79,19.8,19.79,19.8,24800.0,7.6379,7.6417,7.6379,7.6417,24800.0
2009-12-30 10:30:00,19.8,19.8,19.77,19.77,167100.0,7.6417,7.6417,7.6302,7.6302,167100.0
2009-12-30 10:35:00,19.77,19.78,19.76,19.77,92600.0,7.6302,7.634,7.6263,7.6302,92600.0
2009-12-30 10:40:00,19.76,19.79,19.76,19.79,187300.0,7.6263,7.6379,7.6263,7.6379,187300.0
2009-12-30 10:45:00,19.78,19.8,19.78,19.8,80300.0,7.634,7.6417,7.634,7.6417,80300.0
2009-12-30 10:50:00,19.8,19.81,19.79,19.81,87800.0,7.6417,7.6456,7.6379,7.6456,87800.0
2009-12-30 10:55:00,19.81,19.82,19.8,19.8,144900.0,7.6456,7.6495,7.6417,7.6417,144900.0
2009-12-30 11:00:00,19.8,19.81,19.77,19.77,204100.0,7.6417,7.6456,7.6302,7.6302,204100.0
2009-12-30 11:05:00,19.77,19.78,19.77,19.77,30100.0,7.6302,7.634,7.6302,7.6302,30100.0
2009-12-30 11:10:00,19.78,19.8,19.77,19.79,443700.0,7.634,7.6417,7.6302,7.6379,443700.0
2009-12-30 11:15:00,19.79,19.8,19.76,19.76,146300.0,7.6379,7.6417,7.6263,7.6263,146300.0
2009-12-30 11:20:00,19.76,19.77,19.75,19.75,202800.0,7.6263,7.6302,7.6224,7.6224,202800.0
2009-12-30 11:25:00,19.75,19.76,19.75,19.75,59700.0,7.6224,7.6263,7.6224,7.6224,59700.0
2009-12-30 11:30:00,19.76,19.76,19.72,19.72,248600.0,7.6263,7.6263,7.6109,7.6109,248600.0
2009-12-30 11:35:00,19.73,19.73,19.72,19.72,74400.0,7.6147,7.6147,7.6109,7.6109,74400.0
2009-12-30 11:40:00,19.73,19.73,19.72,19.73,75300.0,7.6147,7.6147,7.6109,7.6147,75300.0
2009-12-30 11:45:00,19.72,19.76,19.72,19.76,128500.0,7.6109,7.6263,7.6109,7.6263,128500.0
2009-12-30 11:50:00,19.76,19.78,19.75,19.76,177900.0,7.6263,7.634,7.6224,7.6263,177900.0
2009-12-30 11:55:00,19.76,19.77,19.76,19.76,45600.0,7.6263,7.6302,7.6263,7.6263,45600.0
2009-12-30 12:00:00,19.76,19.77,19.75,19.76,171300.0,7.6263,7.6302,7.6224,7.6263,171300.0
2009-12-30 12:05:00,19.76,19.78,19.76,19.78,34700.0,7.6263,7.634,7.6263,7.634,34700.0
2009-12-30 12:10:00,19.77,19.79,19.77,19.79,67000.0,7.6302,7.6379,7.6302,7.6379,67000.0
2009-12-30 12:15:00,19.79,19.8,19.79,19.8,32700.0,7.6379,7.6417,7.6379,7.6417,32700.0
2009-12-30 12:20:00,19.8,19.8,19.79,19.79,29200.0,7.6417,7.6417,7.6379,7.6379,29200.0
2009-12-30 12:25:00,19.8,19.8,19.79,19.8,27400.0,7.6417,7.6417,7.6379,7.6417,27400.0
2009-12-30 12:30:00,19.8,19.8,19.79,19.8,32800.0,7.6417,7.6417,7.6379,7.6417,32800.0
2009-12-30 12:35:00,19.8,19.8,19.79,19.8,22400.0,7.6417,7.6417,7.6379,7.6417,22400.0
2009-12-30 12:40:00,19.8,19.8,19.78,19.79,68900.0,7.6417,7.6417,7.634,7.6379,68900.0
2009-12-30 12:45:00,19.79,19.79,19.78,19.78,15200.0,7.6379,7.6379,7.634,7.634,15200.0
2009-12-30 12:50:00,19.78,19.8,19.78,19.79,108600.0,7.634,7.6417,7.634,7.6379,108600.0
2009-12-30 12:55:00,19.8,19.8,19.79,19.8,24900.0,7.6417,7.6417,7.6379,7.6417,24900.0
2009-12-30 13:00:00,19.79,19.8,19.79,19.79,23200.0,7.6379,7.6417,7.6379,7.6379,23200.0
2009-12-30 13:05:00,19.8,19.8,19.79,19.8,28200.0,7.6417,7.6417,7.6379,7.6417,28200.0
2009-12-30 13:10:00,19.79,19.8,19.78,19.78,68900.0,7.6379,7.6417,7.634,7.634,68900.0
2009-12-30 13:15:00,19.78,19.79,19.77,19.77,51000.0,7.634,7.6379,7.6302,7.6302,51000.0
2009-12-30 13:20:00,19.77,19.78,19.77,19.77,24300.0,7.6302,7.634,7.6302,7.6302,24300.0
2009-12-30 13:25:00,19.78,19.78,19.77,19.77,65900.0,7.634,7.634,7.6302,7.6302,65900.0
2009-12-30 13:30:00,19.78,19.78,19.77,19.77,62000.0,7.634,7.634,7.6302,7.6302,62000.0
2009-12-30 13:35:00,19.77,19.78,19.77,19.78,29100.0,7.6302,7.634,7.6302,7.634,29100.0
2009-12-30 13:40:00,19.77,19.78,19.77,19.78,14100.0,7.6302,7.634,7.6302,7.634,14100.0
2009-12-30 13:45:00,19.78,19.78,19.77,19.78,15600.0,7.634,7.634,7.6302,7.634,15600.0
2009-12-30 13:50:00,19.78,19.78,19.77,19.77,19100.0,7.634,7.634,7.6302,7.6302,19100.0
2009-12-30 13:55:00,19.78,19.79,19.77,19.78,140100.0,7.634,7.6379,7.6302,7.634,140100.0
2009-12-30 14:00:00,19.79,19.79,19.78,19.79,52500.0,7.6379,7.6379,7.634,7.6379,52500.0
2009-12-30 14:05:00,19.79,19.79,19.78,19.79,21600.0,7.6379,7.6379,7.634,7.6379,21600.0
2009-12-30 14:10:00,19.79,19.79,19.78,19.78,33800.0,7.6379,7.6379,7.634,7.634,33800.0
2009-12-30 14:15:00,19.79,19.79,19.77,19.78,63800.0,7.6379,7.6379,7.6302,7.634,63800.0
2009-12-30 14:20:00,19.78,19.78,19.77,19.78,24400.0,7.634,7.634,7.6302,7.634,24400.0
2009-12-30 14:25:00,19.77,19.78,19.77,19.78,35100.0,7.6302,7.634,7.6302,7.634,35100.0
2009-12-30 14:30:00,19.78,19.78,19.77,19.78,22100.0,7.634,7.634,7.6302,7.634,22100.0
2009-12-30 14:35:00,19.78,19.78,19.77,19.78,22700.0,7.634,7.634,7.6302,7.634,22700.0
2009-12-30 14:40:00,19.78,19.78,19.77,19.78,24700.0,7.634,7.634,7.6302,7.634,24700.0
2009-12-30 14:45:00,19.78,19.78,19.77,19.78,59900.0,7.634,7.634,7.6302,7.634,59900.0
2009-12-30 14:50:00,19.78,19.78,19.77,19.77,39100.0,7.634,7.634,7.6302,7.6302,39100.0
2009-12-30 14:55:00,19.78,19.78,19.77,19.78,25300.0,7.634,7.634,7.6302,7.634,25300.0
2009-12-30 15:00:00,19.78,19.79,19.77,19.79,99800.0,7.634,7.6379,7.6302,7.6379,99800.0
2009-12-30 15:05:00,19.78,19.79,19.78,19.78,90500.0,7.634,7.6379,7.634,7.634,90500.0
2009-12-30 15:10:00,19.78,19.79,19.76,19.78,199000.0,7.634,7.6379,7.6263,7.634,199000.0
2009-12-30 15:15:00,19.78,19.78,19.77,19.77,47900.0,7.634,7.634,7.6302,7.6302,47900.0
2009-12-30 15:20:00,19.78,19.78,19.77,19.78,26500.0,7.634,7.634,7.6302,7.634,26500.0
2009-12-30 15:25:00,19.78,19.78,19.77,19.77,44700.0,7.634,7.634,7.6302,7.6302,44700.0
2009-12-30 15:30:00,19.77,19.78,19.76,19.77,178600.0,7.6302,7.634,7.6263,7.6302,178600.0
2009-12-30 15:35:00,19.78,19.78,19.77,19.78,131700.0,7.634,7.634,7.6302,7.634,131700.0
2009-12-30 15:40:00,19.77,19.79,19.76,19.77,459200.0,7.6302,7.6379,7.6263,7.6302,459200.0
2009-12-30 15:45:00,19.78,19.78,19.77,19.78,119200.0,7.634,7.634,7.6302,7.634,119200.0
2009-12-30 15:50:00,19.78,19.78,19.76,19.76,252700.0,7.634,7.634,7.6263,7.6263,252700.0
2009-12-30 15:55:00,19.77,19.8,19.76,19.79,610000.0,7.6302,7.6417,7.6263,7.6379,610000.0
2009-12-31 09:30:00,19.74,19.83,19.74,19.77,173100.0,7.6186,7.6533,7.6186,7.6302,173100.0
2009-12-31 09:35:00,19.78,19.83,19.77,19.82,93300.0,7.634,7.6533,7.6302,7.6495,93300.0
2009-12-31 09:40:00,19.82,19.83,19.81,19.82,43800.0,7.6495,7.6533,7.6456,7.6495,43800.0
2009-12-31 09:45:00,19.81,19.82,19.76,19.77,92200.0,7.6456,7.6495,7.6263,7.6302,92200.0
2009-12-31 09:50:00,19.76,19.77,19.75,19.76,39700.0,7.6263,7.6302,7.6224,7.6263,39700.0
2009-12-31 09:55:00,19.76,19.77,19.75,19.76,64300.0,7.6263,7.6302,7.6224,7.6263,64300.0
2009-12-31 10:00:00,19.75,19.77,19.75,19.76,167700.0,7.6224,7.6302,7.6224,7.6263,167700.0
2009-12-31 10:05:00,19.75,19.77,19.74,19.77,90200.0,7.6224,7.6302,7.6186,7.6302,90200.0
2009-12-31 10:10:00,19.77,19.77,19.75,19.76,55800.0,7.6302,7.6302,7.6224,7.6263,55800.0
2009-12-31 10:15:00,19.75,19.76,19.75,19.75,31700.0,7.6224,7.6263,7.6224,7.6224,31700.0
2009-12-31 10:20:00,19.76,19.76,19.75,19.76,28500.0,7.6263,7.6263,7.6224,7.6263,28500.0
2009-12-31 10:25:00,19.76,19.76,19.75,19.75,27800.0,7.6263,7.6263,7.6224,7.6224,27800.0
2009-12-31 10:30:00,19.75,19.75,19.74,19.75,26200.0,7.6224,7.6224,7.6186,7.6224,26200.0
2009-12-31 10:35:00,19.75,19.75,19.74,19.75,33100.0,7.6224,7.6224,7.6186,7.6224,33100.0
2009-12-31 10:40:00,19.75,19.75,19.74,19.74,72400.0,7.6224,7.6224,7.6186,7.6186,72400.0
2009-12-31 10:45:00,19.74,19.75,19.74,19.75,28900.0,7.6186,7.6224,7.6186,7.6224,28900.0
2009-12-31 10:50:00,19.75,19.75,19.74,19.75,21300.0,7.6224,7.6224,7.6186,7.6224,21300.0
2009-12-31 10:55:00,19.75,19.75,19.74,19.75,65100.0,7.6224,7.6224,7.6186,7.6224,65100.0
2009-12-31 11:00:00,19.74,19.75,19.74,19.75,32800.0,7.6186,7.6224,7.6186,7.6224,32800.0
2009-12-31 11:05:00,19.74,19.75,19.71,19.72,160900.0,7.6186,7.6224,7.607,7.6109,160900.0
2009-12-31 11:10:00,19.71,19.72,19.71,19.72,34600.0,7.607,7.6109,7.607,7.6109,34600.0
2009-12-31 11:15:00,19.72,19.72,19.71,19.71,46500.0,7.6109,7.6109,7.607,7.607,46500.0
2009-12-31 11:20:00,19.72,19.72,19.71,19.72,36600.0,7.6109,7.6109,7.607,7.6109,36600.0
2009-12-31 11:25:00,19.71,19.73,19.71,19.73,59600.0,7.607,7.6147,7.607,7.6147,59600.0
2009-12-31 11:30:00,19.73,19.73,19.72,19.73,58500.0,7.6147,7.6147,7.6109,7.6147,58500.0
2009-12-31 11:35:00,19.73,19.73,19.72,19.73,70400.0,7.6147,7.6147,7.6109,7.6147,70400.0
2009-12-31 11:40:00,19.73,19.73,19.72,19.73,58800.0,7.6147,7.6147,7.6109,7.6147,58800.0
2009-12-31 11:45:00,19.72,19.73,19.72,19.73,38800.0,7.6109,7.6147,7.6109,7.6147,38800.0
2009-12-31 11:50:00,19.73,19.73,19.72,19.73,69800.0,7.6147,7.6147,7.6109,7.6147,69800.0
2009-12-31 11:55:00,19.72,19.74,19.72,19.74,59200.0,7.6109,7.6186,7.6109,7.6186,59200.0
2009-12-31 12:00:00,19.74,19.74,19.73,19.74,29900.0,7.6186,7.6186,7.6147,7.6186,29900.0
2009-12-31 12:05:00,19.74,19.75,19.74,19.75,41400.0,7.6186,7.6224,7.6186,7.6224,41400.0
2009-12-31 12:10:00,19.75,19.75,19.74,19.75,53200.0,7.6224,7.6224,7.6186,7.6224,53200.0
2009-12-31 12:15:00,19.75,19.75,19.73,19.74,108900.0,7.6224,7.6224,7.6147,7.6186,108900.0
2009-12-31 12:20:00,19.74,19.74,19.73,19.74,34300.0,7.6186,7.6186,7.6147,7.6186,34300.0
2009-12-31 12:25:00,19.74,19.75,19.73,19.75,52800.0,7.6186,7.6224,7.6147,7.6224,52800.0
2009-12-31 12:30:00,19.75,19.75,19.74,19.75,48100.0,7.6224,7.6224,7.6186,7.6224,48100.0
2009-12-31 12:35:00,19.75,19.75,19.74,19.74,21100.0,7.6224,7.6224,7.6186,7.6186,21100.0
2009-12-31 12:40:00,19.75,19.75,19.74,19.74,23300.0,7.6224,7.6224,7.6186,7.6186,23300.0
2009-12-31 12:45:00,19.75,19.75,19.74,19.75,36500.0,7.6224,7.6224,7.6186,7.6224,36500.0
2009-12-31 12:50:00,19.74,19.75,19.74,19.74,59800.0,7.6186,7.6224,7.6186,7.6186,59800.0
2009-12-31 12:55:00,19.75,19.75,19.74,19.75,17500.0,7.6224,7.6224,7.6186,7.6224,17500.0
2009-12-31 13:00:00,19.75,19.75,19.74,19.74,33800.0,7.6224,7.6224,7.6186,7.6186,33800.0
2009-12-31 13:05:00,19.75,19.75,19.74,19.75,19800.0,7.6224,7.6224,7.6186,7.6224,19800.0
2009-12-31 13:10:00,19.74,19.75,19.73,19.74,85500.0,7.6186,7.6224,7.6147,7.6186,85500.0
2009-12-31 13:15:00,19.74,19.74,19.73,19.73,40000.0,7.6186,7.6186,7.6147,7.6147,40000.0
2009-12-31 13:20:00,19.73,19.74,19.73,19.74,14300.0,7.6147,7.6186,7.6147,7.6186,14300.0
2009-12-31 13:25:00,19.74,19.74,19.73,19.74,30600.0,7.6186,7.6186,7.6147,7.6186,30600.0
2009-12-31 13:30:00,19.74,19.74,19.72,19.73,93400.0,7.6186,7.6186,7.6109,7.6147,93400.0
2009-12-31 13:35:00,19.73,19.73,19.72,19.73,22100.0,7.6147,7.6147,7.6109,7.6147,22100.0
2009-12-31 13:40:00,19.72,19.73,19.72,19.72,23200.0,7.6109,7.6147,7.6109,7.6109,23200.0
2009-12-31 13:45:00,19.73,19.73,19.72,19.72,22200.0,7.6147,7.6147,7.6109,7.6109,22200.0
2009-12-31 13:50:00,19.72,19.73,19.72,19.72,46700.0,7.6109,7.6147,7.6109,7.6109,46700.0
2009-12-31 13:55:00,19.73,19.73,19.72,19.72,18300.0,7.6147,7.6147,7.6109,7.6109,18300.0
2009-12-31 14:00:00,19.72,19.73,19.71,19.71,116200.0,7.6109,7.6147,7.607,7.607,116200.0
2009-12-31 14:05:00,19.72,19.72,19.71,19.72,35900.0,7.6109,7.6109,7.607,7.6109,35900.0
2009-12-31 14:10:00,19.72,19.72,19.71,19.72,13100.0,7.6109,7.6109,7.607,7.6109,13100.0
2009-12-31 14:15:00,19.71,19.72,19.71,19.71,22100.0,7.607,7.6109,7.607,7.607,22100.0
2009-12-31 14:20:00,19.72,19.72,19.71,19.71,21100.0,7.6109,7.6109,7.607,7.607,21100.0
2009-12-31 14:25:00,19.71,19.72,19.71,19.71,21500.0,7.607,7.6109,7.607,7.607,21500.0
2009-12-31 14:30:00,19.71,19.72,19.71,19.71,25600.0,7.607,7.6109,7.607,7.607,25600.0
2009-12-31 14:35:00,19.72,19.72,19.71,19.72,34800.0,7.6109,7.6109,7.607,7.6109,34800.0
2009-12-31 14:40:00,19.72,19.72,19.71,19.71,21300.0,7.6109,7.6109,7.607,7.607,21300.0
2009-12-31 14:45:00,19.72,19.72,19.71,19.71,21500.0,7.6109,7.6109,7.607,7.607,21500.0
2009-12-31 14:50:00,19.71,19.72,19.71,19.72,52900.0,7.607,7.6109,7.607,7.6109,52900.0
2009-12-31 14:55:00,19.71,19.72,19.71,19.71,38300.0,7.607,7.6109,7.607,7.607,38300.0
2009-12-31 15:00:00,19.72,19.72,19.71,19.71,91100.0,7.6109,7.6109,7.607,7.607,91100.0
2009-12-31 15:05:00,19.71,19.72,19.71,19.71,33600.0,7.607,7.6109,7.607,7.607,33600.0
2009-12-31 15:10:00,19.71,19.72,19.71,19.72,28000.0,7.607,7.6109,7.607,7.6109,28000.0
2009-12-31 15:15:00,19.72,19.72,19.71,19.71,42200.0,7.6109,7.6109,7.607,7.607,42200.0
2009-12-31 15:20:00,19.72,19.72,19.71,19.72,25600.0,7.6109,7.6109,7.607,7.6109,25600.0
2009-12-31 15:25:00,19.72,19.72,19.71,19.71,27800.0,7.6109,7.6109,7.607,7.607,27800.0
2009-12-31 15:30:00,19.72,19.72,19.71,19.71,35900.0,7.6109,7.6109,7.607,7.607,35900.0
2009-12-31 15:35:00,19.71,19.72,19.7,19.7,201100.0,7.607,7.6109,7.6032,7.6032,201100.0
2009-12-31 15:40:00,19.7,19.71,19.69,19.69,213400.0,7.6032,7.607,7.5993,7.5993,213400.0
2009-12-31 15:45:00,19.69,19.7,19.66,19.67,273500.0,7.5993,7.6032,7.5877,7.5916,273500.0
2009-12-31 15:50:00,19.67,19.67,19.66,19.66,212800.0,7.5916,7.5916,7.5877,7.5877,212800.0
2009-12-31 15:55:00,19.67,19.67,19.63,19.63,816700.0,7.5916,7.5916,7.5761,7.5761,816700.0
2010-01-04 09:30:00,19.77,19.77,19.69,19.71,448200.0,7.6302,7.6302,7.5993,7.607,448200.0
2010-01-04 09:35:00,19.72,19.72,19.63,19.63,338900.0,7.6109,7.6109,7.5761,7.5761,338900.0
2010-01-04 09:40:00,19.64,19.65,19.6,19.6,548900.0,7.58,7.5839,7.5646,7.5646,548900.0
2010-01-04 09:45:00,19.61,19.68,19.58,19.68,560200.0,7.5684,7.5954,7.5568,7.5954,560200.0
2010-01-04 09:50:00,19.67,19.68,19.64,19.66,160200.0,7.5916,7.5954,7.58,7.5877,160200.0
2010-01-04 09:55:00,19.66,19.67,19.65,19.67,117200.0,7.5877,7.5916,7.5839,7.5916,117200.0
2010-01-04 10:00:00,19.68,19.69,19.66,19.67,265500.0,7.5954,7.5993,7.5877,7.5916,265500.0
2010-01-04 10:05:00,19.68,19.68,19.67,19.68,102100.0,7.5954,7.5954,7.5916,7.5954,102100.0
2010-01-04 10:10:00,19.67,19.68,19.67,19.68,103600.0,7.5916,7.5954,7.5916,7.5954,103600.0
2010-01-04 10:15:00,19.67,19.76,19.67,19.75,549100.0,7.5916,7.6263,7.5916,7.6224,549100.0
2010-01-04 10:20:00,19.74,19.75,19.72,19.72,109700.0,7.6186,7.6224,7.6109,7.6109,109700.0
2010-01-04 10:25:00,19.72,19.74,19.72,19.74,97600.0,7.6109,7.6186,7.6109,7.6186,97600.0
2010-01-04 10:30:00,19.74,19.78,19.73,19.77,213000.0,7.6186,7.634,7.6147,7.6302,213000.0
2010-01-04 10:35:00,19.77,19.82,19.77,19.81,286400.0,7.6302,7.6495,7.6302,7.6456,286400.0
2010-01-04 10:40:00,19.81,19.82,19.79,19.79,161300.0,7.6456,7.6495,7.6379,7.6379,161300.0
2010-01-04 10:45:00,19.79,19.81,19.78,19.78,161600.0,7.6379,7.6456,7.634,7.634,161600.0
2010-01-04 10:50:00,19.79,19.81,19.78,19.79,103200.0,7.6379,7.6456,7.634,7.6379,103200.0
2010-01-04 10:55:00,19.8,19.81,19.79,19.81,95700.0,7.6417,7.6456,7.6379,7.6456,95700.0
2010-01-04 11:00:00,19.81,19.82,19.8,19.81,154700.0,7.6456,7.6495,7.6417,7.6456,154700.0
2010-01-04 11:05:00,19.8,19.81,19.79,19.79,109900.0,7.6417,7.6456,7.6379,7.6379,109900.0
2010-01-04 11:10:00,19.8,19.8,19.78,19.79,141000.0,7.6417,7.6417,7.634,7.6379,141000.0
2010-01-04 11:15:00,19.8,19.8,19.78,19.78,106800.0,7.6417,7.6417,7.634,7.634,106800.0
2010-01-04 11:20:00,19.78,19.81,19.78,19.81,92200.0,7.634,7.6456,7.634,7.6456,92200.0
2010-01-04 11:25:00,19.81,19.81,19.8,19.8,40100.0,7.6456,7.6456,7.6417,7.6417,40100.0
2010-01-04 11:30:00,19.8,19.84,19.8,19.83,178000.0,7.6417,7.6572,7.6417,7.6533,178000.0
2010-01-04 11:35:00,19.82,19.83,19.81,19.81,131500.0,7.6495,7.6533,7.6456,7.6456,131500.0
2010-01-04 11:40:00,19.82,19.87,19.81,19.86,211200.0,7.6495,7.6688,7.6456,7.6649,211200.0
2010-01-04 11:45:00,19.87,19.87,19.83,19.83,131500.0,7.6688,7.6688,7.6533,7.6533,131500.0
2010-01-04 11:50:00,19.83,19.84,19.83,19.83,32200.0,7.6533,7.6572,7.6533,7.6533,32200.0
2010-01-04 11:55:00,19.84,19.84,19.81,19.83,95300.0,7.6572,7.6572,7.6456,7.6533,95300.0
2010-01-04 12:00:00,19.83,19.83,19.81,19.81,68300.0,7.6533,7.6533,7.6456,7.6456,68300.0
2010-01-04 12:05:00,19.82,19.82,19.81,19.81,47700.0,7.6495,7.6495,7.6456,7.6456,47700.0
2010-01-04 12:10:00,19.81,19.82,19.81,19.82,31300.0,7.6456,7.6495,7.6456,7.6495,31300.0
2010-01-04 12:15:00,19.82,19.82,19.81,19.81,37300.0,7.6495,7.6495,7.6456,7.6456,37300.0
2010-01-04 12:20:00,19.81,19.83,19.81,19.83,83800.0,7.6456,7.6533,7.6456,7.6533,83800.0
2010-01-04 12:25:00,19.83,19.84,19.82,19.83,124500.0,7.6533,7.6572,7.6495,7.6533,124500.0
2010-01-04 12:30:00,19.84,19.84,19.83,19.83,25100.0,7.6572,7.6572,7.6533,7.6533,25100.0
2010-01-04 12:35:00,19.84,19.84,19.83,19.84,38300.0,7.6572,7.6572,7.6533,7.6572,38300.0
2010-01-04 12:40:00,19.84,19.84,19.83,19.84,31400.0,7.6572,7.6572,7.6533,7.6572,31400.0
2010-01-04 12:45:00,19.84,19.84,19.8,19.81,193300.0,7.6572,7.6572,7.6417,7.6456,193300.0
2010-01-04 12:50:00,19.8,19.81,19.8,19.81,63900.0,7.6417,7.6456,7.6417,7.6456,63900.0
2010-01-04 12:55:00,19.8,19.82,19.8,19.81,107100.0,7.6417,7.6495,7.6417,7.6456,107100.0
2010-01-04 13:00:00,19.81,19.82,19.81,19.82,42600.0,7.6456,7.6495,7.6456,7.6495,42600.0
2010-01-04 13:05:00,19.81,19.82,19.81,19.82,15100.0,7.6456,7.6495,7.6456,7.6495,15100.0
2010-01-04 13:10:00,19.81,19.82,19.8,19.81,88700.0,7.6456,7.6495,7.6417,7.6456,88700.0
2010-01-04 13:15:00,19.8,19.82,19.8,19.81,48900.0,7.6417,7.6495,7.6417,7.6456,48900.0
2010-01-04 13:20:00,19.81,19.82,19.81,19.82,36700.0,7.6456,7.6495,7.6456,7.6495,36700.0
2010-01-04 13:25:00,19.82,19.84,19.81,19.84,90900.0,7.6495,7.6572,7.6456,7.6572,90900.0
2010-01-04 13:30:00,19.84,19.84,19.83,19.83,56500.0,7.6572,7.6572,7.6533,7.6533,56500.0
2010-01-04 13:35:00,19.84,19.84,19.83,19.83,31300.0,7.6572,7.6572,7.6533,7.6533,31300.0
2010-01-04 13:40:00,19.83,19.84,19.82,19.82,64000.0,7.6533,7.6572,7.6495,7.6495,64000.0
2010-01-04 13:45:00,19.82,19.83,19.82,19.82,28200.0,7.6495,7.6533,7.6495,7.6495,28200.0
2010-01-04 13:50:00,19.83,19.83,19.78,19.8,441500.0,7.6533,7.6533,7.634,7.6417,441500.0
2010-01-04 13:55:00,19.79,19.8,19.78,19.79,143700.0,7.6379,7.6417,7.634,7.6379,143700.0
2010-01-04 14:00:00,19.79,19.8,19.78,19.8,51600.0,7.6379,7.6417,7.634,7.6417,51600.0
2010-01-04 14:05:00,19.79,19.81,19.79,19.8,59500.0,7.6379,7.6456,7.6379,7.6417,59500.0
2010-01-04 14:10:00,19.81,19.81,19.8,19.81,26800.0,7.6456,7.6456,7.6417,7.6456,26800.0
2010-01-04 14:15:00,19.81,19.81,19.8,19.81,18900.0,7.6456,7.6456,7.6417,7.6456,18900.0
2010-01-04 14:20:00,19.81,19.81,19.8,19.8,43100.0,7.6456,7.6456,7.6417,7.6417,43100.0
2010-01-04 14:25:00,19.81,19.83,19.8,19.82,251100.0,7.6456,7.6533,7.6417,7.6495,251100.0
2010-01-04 14:30:00,19.81,19.82,19.81,19.82,34200.0,7.6456,7.6495,7.6456,7.6495,34200.0
2010-01-04 14:35:00,19.82,19.82,19.8,19.8,62900.0,7.6495,7.6495,7.6417,7.6417,62900.0
2010-01-04 14:40:00,19.81,19.81,19.8,19.81,36500.0,7.6456,7.6456,7.6417,7.6456,36500.0
2010-01-04 14:45:00,19.81,19.81,19.8,19.81,40400.0,7.6456,7.6456,7.6417,7.6456,40400.0
2010-01-04 14:50:00,19.8,19.81,19.8,19.81,77700.0,7.6417,7.6456,7.6417,7.6456,77700.0
2010-01-04 14:55:00,19.8,19.81,19.79,19.8,64200.0,7.6417,7.6456,7.6379,7.6417,64200.0
2010-01-04 15:00:00,19.79,19.8,19.79,19.8,30000.0,7.6379,7.6417,7.6379,7.6417,30000.0
2010-01-04 15:05:00,19.8,19.8,19.79,19.8,40900.0,7.6417,7.6417,7.6379,7.6417,40900.0
2010-01-04 15:10:00,19.8,19.8,19.77,19.77,221200.0,7.6417,7.6417,7.6302,7.6302,221200.0
2010-01-04 15:15:00,19.77,19.8,19.75,19.8,222600.0,7.6302,7.6417,7.6224,7.6417,222600.0
2010-01-04 15:20:00,19.79,19.8,19.78,19.79,75600.0,7.6379,7.6417,7.634,7.6379,75600.0
2010-01-04 15:25:00,19.79,19.79,19.78,19.79,33700.0,7.6379,7.6379,7.634,7.6379,33700.0
2010-01-04 15:30:00,19.79,19.79,19.78,19.79,104100.0,7.6379,7.6379,7.634,7.6379,104100.0
2010-01-04 15:35:00,19.78,19.79,19.78,19.78,85300.0,7.634,7.6379,7.634,7.634,85300.0
2010-01-04 15:40:00,19.79,19.8,19.78,19.78,198100.0,7.6379,7.6417,7.634,7.634,198100.0
2010-01-04 15:45:00,19.79,19.8,19.78,19.79,205300.0,7.6379,7.6417,7.634,7.6379,205300.0
2010-01-04 15:50:00,19.8,19.8,19.79,19.8,214600.0,7.6417,7.6417,7.6379,7.6417,214600.0
2010-01-04 15:55:00,19.8,19.8,19.66,19.78,470500.0,7.6417,7.6417,7.5877,7.634,470500.0
2010-01-05 09:30:00,19.81,19.85,19.77,19.77,263800.0,7.6456,7.661,7.6302,7.6302,263800.0
2010-01-05 09:35:00,19.77,19.79,19.75,19.77,145800.0,7.6302,7.6379,7.6224,7.6302,145800.0
2010-01-05 09:40:00,19.77,19.78,19.75,19.77,106400.0,7.6302,7.634,7.6224,7.6302,106400.0
2010-01-05 09:45:00,19.78,19.78,19.75,19.75,117700.0,7.634,7.634,7.6224,7.6224,117700.0
2010-01-05 09:50:00,19.76,19.76,19.75,19.76,69200.0,7.6263,7.6263,7.6224,7.6263,69200.0
2010-01-05 09:55:00,19.75,19.76,19.72,19.72,144800.0,7.6224,7.6263,7.6109,7.6109,144800.0
2010-01-05 10:00:00,19.72,19.78,19.71,19.76,213000.0,7.6109,7.634,7.607,7.6263,213000.0
2010-01-05 10:05:00,19.76,19.76,19.74,19.74,61200.0,7.6263,7.6263,7.6186,7.6186,61200.0
2010-01-05 10:10:00,19.74,19.75,19.73,19.73,41600.0,7.6186,7.6224,7.6147,7.6147,41600.0
2010-01-05 10:15:00,19.74,19.74,19.73,19.73,38300.0,7.6186,7.6186,7.6147,7.6147,38300.0
2010-01-05 10:20:00,19.73,19.74,19.73,19.74,63400.0,7.6147,7.6186,7.6147,7.6186,63400.0
2010-01-05 10:25:00,19.74,19.78,19.74,19.78,194700.0,7.6186,7.634,7.6186,7.634,194700.0
2010-01-05 10:30:00,19.78,19.78,19.75,19.76,65800.0,7.634,7.634,7.6224,7.6263,65800.0
2010-01-05 10:35:00,19.76,19.76,19.75,19.76,33400.0,7.6263,7.6263,7.6224,7.6263,33400.0
2010-01-05 10:40:00,19.75,19.76,19.72,19.72,125300.0,7.6224,7.6263,7.6109,7.6109,125300.0
2010-01-05 10:45:00,19.73,19.73,19.71,19.71,68900.0,7.6147,7.6147,7.607,7.607,68900.0
2010-01-05 10:50:00,19.71,19.72,19.71,19.71,58000.0,7.607,7.6109,7.607,7.607,58000.0
2010-01-05 10:55:00,19.72,19.72,19.7,19.72,106000.0,7.6109,7.6109,7.6032,7.6109,106000.0
2010-01-05 11:00:00,19.72,19.72,19.71,19.72,159200.0,7.6109,7.6109,7.607,7.6109,159200.0
2010-01-05 11:05:00,19.72,19.74,19.71,19.73,473800.0,7.6109,7.6186,7.607,7.6147,473800.0
2010-01-05 11:10:00,19.72,19.73,19.72,19.73,80800.0,7.6109,7.6147,7.6109,7.6147,80800.0
2010-01-05 11:15:00,19.73,19.73,19.72,19.72,44100.0,7.6147,7.6147,7.6109,7.6109,44100.0
2010-01-05 11:20:00,19.73,19.74,19.71,19.72,114500.0,7.6147,7.6186,7.607,7.6109,114500.0
2010-01-05 11:25:00,19.71,19.72,19.71,19.71,112300.0,7.607,7.6109,7.607,7.607,112300.0
2010-01-05 11:30:00,19.72,19.72,19.71,19.71,52800.0,7.6109,7.6109,7.607,7.607,52800.0
2010-01-05 11:35:00,19.71,19.72,19.71,19.72,55900.0,7.607,7.6109,7.607,7.6109,55900.0
2010-01-05 11:40:00,19.71,19.72,19.71,19.72,52000.0,7.607,7.6109,7.607,7.6109,52000.0
2010-01-05 11:45:00,19.72,19.72,19.71,19.72,183100.0,7.6109,7.6109,7.607,7.6109,183100.0
2010-01-05 11:50:00,19.72,19.72,19.69,19.7,281900.0,7.6109,7.6109,7.5993,7.6032,281900.0
2010-01-05 11:55:00,19.69,19.7,19.67,19.68,87100.0,7.5993,7.6032,7.5916,7.5954,87100.0
2010-01-05 12:00:00,19.67,19.68,19.67,19.67,49600.0,7.5916,7.5954,7.5916,7.5916,49600.0
2010-01-05 12:05:00,19.68,19.68,19.67,19.68,38600.0,7.5954,7.5954,7.5916,7.5954,38600.0
2010-01-05 12:10:00,19.68,19.68,19.67,19.67,44900.0,7.5954,7.5954,7.5916,7.5916,44900.0
2010-01-05 12:15:00,19.68,19.69,19.67,19.68,130200.0,7.5954,7.5993,7.5916,7.5954,130200.0
2010-01-05 12:20:00,19.69,19.7,19.68,19.69,130100.0,7.5993,7.6032,7.5954,7.5993,130100.0
2010-01-05 12:25:00,19.69,19.7,19.68,19.69,112200.0,7.5993,7.6032,7.5954,7.5993,112200.0
2010-01-05 12:30:00,19.69,19.73,19.68,19.71,324400.0,7.5993,7.6147,7.5954,7.607,324400.0
2010-01-05 12:35:00,19.71,19.73,19.69,19.72,167300.0,7.607,7.6147,7.5993,7.6109,167300.0
2010-01-05 12:40:00,19.72,19.72,19.71,19.72,55900.0,7.6109,7.6109,7.607,7.6109,55900.0
2010-01-05 12:45:00,19.72,19.72,19.7,19.7,68300.0,7.6109,7.6109,7.6032,7.6032,68300.0
2010-01-05 12:50:00,19.71,19.71,19.7,19.7,19500.0,7.607,7.607,7.6032,7.6032,19500.0
2010-01-05 12:55:00,19.7,19.74,19.7,19.73,99200.0,7.6032,7.6186,7.6032,7.6147,99200.0
2010-01-05 13:00:00,19.73,19.74,19.72,19.72,101200.0,7.6147,7.6186,7.6109,7.6109,101200.0
2010-01-05 13:05:00,19.73,19.73,19.72,19.72,64800.0,7.6147,7.6147,7.6109,7.6109,64800.0
2010-01-05 13:10:00,19.73,19.74,19.72,19.73,67800.0,7.6147,7.6186,7.6109,7.6147,67800.0
2010-01-05 13:15:00,19.73,19.74,19.73,19.74,25800.0,7.6147,7.6186,7.6147,7.6186,25800.0
2010-01-05 13:20:00,19.74,19.74,19.73,19.74,37000.0,7.6186,7.6186,7.6147,7.6186,37000.0
2010-01-05 13:25:00,19.74,19.75,19.72,19.72,334200.0,7.6186,7.6224,7.6109,7.6109,334200.0
2010-01-05 13:30:00,19.72,19.75,19.72,19.73,148000.0,7.6109,7.6224,7.6109,7.6147,148000.0
2010-01-05 13:35:00,19.73,19.73,19.72,19.73,28600.0,7.6147,7.6147,7.6109,7.6147,28600.0
2010-01-05 13:40:00,19.73,19.75,19.72,19.74,235800.0,7.6147,7.6224,7.6109,7.6186,235800.0
2010-01-05 13:45:00,19.74,19.75,19.73,19.74,108600.0,7.6186,7.6224,7.6147,7.6186,108600.0
2010-01-05 13:50:00,19.73,19.74,19.72,19.73,87100.0,7.6147,7.6186,7.6109,7.6147,87100.0
2010-01-05 13:55:00,19.74,19.74,19.71,19.72,263400.0,7.6186,7.6186,7.607,7.6109,263400.0
2010-01-05 14:00:00,19.72,19.72,19.71,19.72,60400.0,7.6109,7.6109,7.607,7.6109,60400.0
2010-01-05 14:05:00,19.71,19.72,19.7,19.7,59500.0,7.607,7.6109,7.6032,7.6032,59500.0
2010-01-05 14:10:00,19.7,19.71,19.7,19.7,72400.0,7.6032,7.607,7.6032,7.6032,72400.0
2010-01-05 14:15:00,19.7,19.71,19.7,19.7,62700.0,7.6032,7.607,7.6032,7.6032,62700.0
2010-01-05 14:20:00,19.71,19.71,19.7,19.71,43500.0,7.607,7.607,7.6032,7.607,43500.0
2010-01-05 14:25:00,19.7,19.72,19.7,19.72,118000.0,7.6032,7.6109,7.6032,7.6109,118000.0
2010-01-05 14:30:00,19.72,19.73,19.7,19.71,160800.0,7.6109,7.6147,7.6032,7.607,160800.0
2010-01-05 14:35:00,19.7,19.72,19.7,19.72,85600.0,7.6032,7.6109,7.6032,7.6109,85600.0
2010-01-05 14:40:00,19.72,19.73,19.71,19.73,73500.0,7.6109,7.6147,7.607,7.6147,73500.0
2010-01-05 14:45:00,19.73,19.74,19.72,19.72,103300.0,7.6147,7.6186,7.6109,7.6109,103300.0
2010-01-05 14:50:00,19.72,19.74,19.72,19.73,66000.0,7.6109,7.6186,7.6109,7.6147,66000.0
2010-01-05 14:55:00,19.74,19.74,19.73,19.73,38400.0,7.6186,7.6186,7.6147,7.6147,38400.0
2010-01-05 15:00:00,19.74,19.77,19.73,19.74,243300.0,7.6186,7.6302,7.6147,7.6186,243300.0
2010-01-05 15:05:00,19.74,19.75,19.73,19.74,119000.0,7.6186,7.6224,7.6147,7.6186,119000.0
2010-01-05 15:10:00,19.74,19.74,19.73,19.73,34600.0,7.6186,7.6186,7.6147,7.6147,34600.0
2010-01-05 15:15:00,19.74,19.74,19.72,19.73,101200.0,7.6186,7.6186,7.6109,7.6147,101200.0
2010-01-05 15:20:00,19.73,19.75,19.72,19.73,140300.0,7.6147,7.6224,7.6109,7.6147,140300.0
2010-01-05 15:25:00,19.74,19.74,19.71,19.71,97900.0,7.6186,7.6186,7.607,7.607,97900.0
2010-01-05 15:30:00,19.71,19.72,19.71,19.72,96400.0,7.607,7.6109,7.607,7.6109,96400.0
2010-01-05 15:35:00,19.72,19.73,19.71,19.72,111500.0,7.6109,7.6147,7.607,7.6109,111500.0
2010-01-05 15:40:00,19.73,19.74,19.72,19.73,195000.0,7.6147,7.6186,7.6109,7.6147,195000.0
2010-01-05 15:45:00,19.73,19.75,19.73,19.74,228300.0,7.6147,7.6224,7.6147,7.6186,228300.0
2010-01-05 15:50:00,19.74,19.79,19.74,19.78,1009500.0,7.6186,7.6379,7.6186,7.634,1009500.0
2010-01-05 15:55:00,19.77,19.81,19.77,19.8,1179500.0,7.6302,7.6456,7.6302,7.6417,1179500.0
2010-01-06 09:30:00,19.79,19.88,19.79,19.81,382800.0,7.6379,7.6726,7.6379,7.6456,382800.0
2010-01-06 09:35:00,19.81,19.87,19.81,19.85,348100.0,7.6456,7.6688,7.6456,7.661,348100.0
2010-01-06 09:40:00,19.86,19.89,19.85,19.88,318000.0,7.6649,7.6765,7.661,7.6726,318000.0
2010-01-06 09:45:00,19.87,19.89,19.86,19.86,174400.0,7.6688,7.6765,7.6649,7.6649,174400.0
2010-01-06 09:50:00,19.86,19.89,19.83,19.89,233000.0,7.6649,7.6765,7.6533,7.6765,233000.0
2010-01-06 09:55:00,19.89,19.89,19.87,19.88,152500.0,7.6765,7.6765,7.6688,7.6726,152500.0
2010-01-06 10:00:00,19.87,19.88,19.86,19.87,319900.0,7.6688,7.6726,7.6649,7.6688,319900.0
2010-01-06 10:05:00,19.87,19.87,19.86,19.86,182600.0,7.6688,7.6688,7.6649,7.6649,182600.0
2010-01-06 10:10:00,19.87,19.87,19.86,19.86,123700.0,7.6688,7.6688,7.6649,7.6649,123700.0
2010-01-06 10:15:00,19.87,19.88,19.86,19.88,223600.0,7.6688,7.6726,7.6649,7.6726,223600.0
2010-01-06 10:20:00,19.88,19.9,19.87,19.89,324000.0,7.6726,7.6803,7.6688,7.6765,324000.0
2010-01-06 10:25:00,19.89,19.93,19.88,19.92,254900.0,7.6765,7.6919,7.6726,7.6881,254900.0
2010-01-06 10:30:00,19.91,19.93,19.89,19.91,257600.0,7.6842,7.6919,7.6765,7.6842,257600.0
2010-01-06 10:35:00,19.91,19.95,19.91,19.93,250900.0,7.6842,7.6996,7.6842,7.6919,250900.0
2010-01-06 10:40:00,19.93,19.94,19.9,19.93,272400.0,7.6919,7.6958,7.6803,7.6919,272400.0
2010-01-06 10:45:00,19.93,19.96,19.93,19.95,234800.0,7.6919,7.7035,7.6919,7.6996,234800.0
2010-01-06 10:50:00,19.94,19.99,19.94,19.99,215500.0,7.6958,7.7151,7.6958,7.7151,215500.0
2010-01-06 10:55:00,19.99,19.99,19.98,19.99,81200.0,7.7151,7.7151,7.7112,7.7151,81200.0
2010-01-06 11:00:00,19.99,19.99,19.98,19.98,124900.0,7.7151,7.7151,7.7112,7.7112,124900.0
2010-01-06 11:05:00,19.98,20.0,19.98,19.99,400900.0,7.7112,7.7189,7.7112,7.7151,400900.0
2010-01-06 11:10:00,19.99,19.99,19.96,19.97,186100.0,7.7151,7.7151,7.7035,7.7074,186100.0
2010-01-06 11:15:00,19.97,19.98,19.95,19.95,260900.0,7.7074,7.7112,7.6996,7.6996,260900.0
2010-01-06 11:20:00,19.95,19.96,19.94,19.96,194600.0,7.6996,7.7035,7.6958,7.7035,194600.0
2010-01-06 11:25:00,19.96,19.96,19.92,19.93,331900.0,7.7035,7.7035,7.6881,7.6919,331900.0
2010-01-06 11:30:00,19.92,19.95,19.91,19.95,235900.0,7.6881,7.6996,7.6842,7.6996,235900.0
2010-01-06 11:35:00,19.94,19.95,19.92,19.92,140600.0,7.6958,7.6996,7.6881,7.6881,140600.0
2010-01-06 11:40:00,19.92,19.93,19.91,19.93,155700.0,7.6881,7.6919,7.6842,7.6919,155700.0
2010-01-06 11:45:00,19.93,19.94,19.91,19.93,244900.0,7.6919,7.6958,7.6842,7.6919,244900.0
2010-01-06 11:50:00,19.92,19.94,19.91,19.92,720100.0,7.6881,7.6958,7.6842,7.6881,720100.0
2010-01-06 11:55:00,19.92,19.92,19.89,19.9,148600.0,7.6881,7.6881,7.6765,7.6803,148600.0
2010-01-06 12:00:00,19.9,19.92,19.89,19.91,162000.0,7.6803,7.6881,7.6765,7.6842,162000.0
2010-01-06 12:05:00,19.91,19.92,19.88,19.89,303800.0,7.6842,7.6881,7.6726,7.6765,303800.0
2010-01-06 12:10:00,19.9,19.91,19.89,19.91,104600.0,7.6803,7.6842,7.6765,7.6842,104600.0
2010-01-06 12:15:00,19.91,19.91,19.9,19.9,51000.0,7.6842,7.6842,7.6803,7.6803,51000.0
2010-01-06 12:20:00,19.91,19.91,19.87,19.87,301800.0,7.6842,7.6842,7.6688,7.6688,301800.0
2010-01-06 12:25:00,19.88,19.9,19.88,19.9,135700.0,7.6726,7.6803,7.6726,7.6803,135700.0
2010-01-06 12:30:00,19.9,19.91,19.87,19.88,400300.0,7.6803,7.6842,7.6688,7.6726,400300.0
2010-01-06 12:35:00,19.88,19.89,19.87,19.89,240800.0,7.6726,7.6765,7.6688,7.6765,240800.0
2010-01-06 12:40:00,19.88,19.9,19.87,19.9,146600.0,7.6726,7.6803,7.6688,7.6803,146600.0
2010-01-06 12:45:00,19.9,19.93,19.89,19.93,50100.0,7.6803,7.6919,7.6765,7.6919,50100.0
2010-01-06 12:50:00,19.93,19.95,19.92,19.93,102600.0,7.6919,7.6996,7.6881,7.6919,102600.0
2010-01-06 12:55:00,19.93,19.95,19.92,19.94,233700.0,7.6919,7.6996,7.6881,7.6958,233700.0
2010-01-06 13:00:00,19.95,19.96,19.91,19.93,328400.0,7.6996,7.7035,7.6842,7.6919,328400.0
2010-01-06 13:05:00,19.93,19.93,19.91,19.92,96800.0,7.6919,7.6919,7.6842,7.6881,96800.0
2010-01-06 13:10:00,19.92,19.92,19.91,19.92,27700.0,7.6881,7.6881,7.6842,7.6881,27700.0
2010-01-06 13:15:00,19.91,19.92,19.89,19.9,95700.0,7.6842,7.6881,7.6765,7.6803,95700.0
2010-01-06 13:20:00,19.89,19.91,19.89,19.91,66600.0,7.6765,7.6842,7.6765,7.6842,66600.0
2010-01-06 13:25:00,19.91,19.92,19.9,19.92,98000.0,7.6842,7.6881,7.6803,7.6881,98000.0
2010-01-06 13:30:00,19.91,19.96,19.9,19.95,530400.0,7.6842,7.7035,7.6803,7.6996,530400.0
2010-01-06 13:35:00,19.94,19.95,19.93,19.95,85900.0,7.6958,7.6996,7.6919,7.6996,85900.0
2010-01-06 13:40:00,19.95,19.98,19.94,19.97,217400.0,7.6996,7.7112,7.6958,7.7074,217400.0
2010-01-06 13:45:00,19.98,20.0,19.97,19.99,316000.0,7.7112,7.7189,7.7074,7.7151,316000.0
2010-01-06 13:50:00,19.99,19.99,19.97,19.97,102000.0,7.7151,7.7151,7.7074,7.7074,102000.0
2010-01-06 13:55:00,19.98,19.99,19.96,19.99,425200.0,7.7112,7.7151,7.7035,7.7151,425200.0
2010-01-06 14:00:00,19.98,20.02,19.98,20.01,502900.0,7.7112,7.7267,7.7112,7.7228,502900.0
2010-01-06 14:05:00,20.01,20.03,20.0,20.03,387700.0,7.7228,7.7305,7.7189,7.7305,387700.0
2010-01-06 14:10:00,20.02,20.04,20.01,20.03,369200.0,7.7267,7.7344,7.7228,7.7305,369200.0
2010-01-06 14:15:00,20.04,20.04,20.03,20.04,116000.0,7.7344,7.7344,7.7305,7.7344,116000.0
2010-01-06 14:20:00,20.03,20.04,20.02,20.03,217100.0,7.7305,7.7344,7.7267,7.7305,217100.0
2010-01-06 14:25:00,20.04,20.08,20.03,20.06,326900.0,7.7344,7.7498,7.7305,7.7421,326900.0
2010-01-06 14:30:00,20.06,20.08,20.06,20.08,159500.0,7.7421,7.7498,7.7421,7.7498,159500.0
2010-01-06 14:35:00,20.07,20.09,20.06,20.07,283900.0,7.746,7.7537,7.7421,7.746,283900.0
2010-01-06 14:40:00,20.06,20.07,20.06,20.06,51100.0,7.7421,7.746,7.7421,7.7421,51100.0
2010-01-06 14:45:00,20.07,20.07,20.06,20.07,80700.0,7.746,7.746,7.7421,7.746,80700.0
2010-01-06 14:50:00,20.07,20.08,20.07,20.08,123700.0,7.746,7.7498,7.746,7.7498,123700.0
2010-01-06 14:55:00,20.08,20.08,20.06,20.06,145900.0,7.7498,7.7498,7.7421,7.7421,145900.0
2010-01-06 15:00:00,20.06,20.07,20.04,20.05,168200.0,7.7421,7.746,7.7344,7.7382,168200.0
2010-01-06 15:05:00,20.04,20.05,20.04,20.05,203200.0,7.7344,7.7382,7.7344,7.7382,203200.0
2010-01-06 15:10:00,20.05,20.05,20.04,20.05,66100.0,7.7382,7.7382,7.7344,7.7382,66100.0
2010-01-06 15:15:00,20.05,20.06,20.04,20.05,300300.0,7.7382,7.7421,7.7344,7.7382,300300.0
2010-01-06 15:20:00,20.05,20.08,20.04,20.08,716900.0,7.7382,7.7498,7.7344,7.7498,716900.0
2010-01-06 15:25:00,20.07,20.08,20.07,20.07,170800.0,7.746,7.7498,7.746,7.746,170800.0
2010-01-06 15:30:00,20.07,20.08,20.05,20.05,366900.0,7.746,7.7498,7.7382,7.7382,366900.0
2010-01-06 15:35:00,20.05,20.08,20.05,20.08,435500.0,7.7382,7.7498,7.7382,7.7498,435500.0
2010-01-06 15:40:00,20.07,20.08,20.06,20.07,319600.0,7.746,7.7498,7.7421,7.746,319600.0
2010-01-06 15:45:00,20.06,20.07,20.06,20.07,265600.0,7.7421,7.746,7.7421,7.746,265600.0
2010-01-06 15:50:00,20.07,20.11,20.07,20.09,760400.0,7.746,7.7614,7.746,7.7537,760400.0
2010-01-06 15:55:00,20.08,20.09,20.05,20.08,1363000.0,7.7498,7.7537,7.7382,7.7498,1363000.0
2010-01-07 09:30:00,20.1,20.12,19.99,20.0,383600.0,7.7575,7.7652,7.7151,7.7189,383600.0
2010-01-07 09:35:00,20.0,20.09,19.95,20.08,334800.0,7.7189,7.7537,7.6996,7.7498,334800.0
2010-01-07 09:40:00,20.08,20.09,20.02,20.06,286400.0,7.7498,7.7537,7.7267,7.7421,286400.0
2010-01-07 09:45:00,20.05,20.06,19.99,19.99,190800.0,7.7382,7.7421,7.7151,7.7151,190800.0
2010-01-07 09:50:00,19.99,20.03,19.99,20.02,175500.0,7.7151,7.7305,7.7151,7.7267,175500.0
2010-01-07 09:55:00,20.0,20.04,20.0,20.04,121900.0,7.7189,7.7344,7.7189,7.7344,121900.0
2010-01-07 10:00:00,20.03,20.08,20.03,20.08,154100.0,7.7305,7.7498,7.7305,7.7498,154100.0
2010-01-07 10:05:00,20.07,20.11,20.06,20.1,297400.0,7.746,7.7614,7.7421,7.7575,297400.0
2010-01-07 10:10:00,20.1,20.11,20.09,20.09,252700.0,7.7575,7.7614,7.7537,7.7537,252700.0
2010-01-07 10:15:00,20.09,20.1,20.09,20.09,231800.0,7.7537,7.7575,7.7537,7.7537,231800.0
2010-01-07 10:20:00,20.1,20.13,20.09,20.12,346700.0,7.7575,7.7691,7.7537,7.7652,346700.0
2010-01-07 10:25:00,20.11,20.14,20.1,20.1,229600.0,7.7614,7.773,7.7575,7.7575,229600.0
2010-01-07 10:30:00,20.1,20.11,20.09,20.09,261700.0,7.7575,7.7614,7.7537,7.7537,261700.0
2010-01-07 10:35:00,20.09,20.1,20.02,20.02,296400.0,7.7537,7.7575,7.7267,7.7267,296400.0
2010-01-07 10:40:00,20.02,20.03,19.97,19.97,284400.0,7.7267,7.7305,7.7074,7.7074,284400.0
2010-01-07 10:45:00,19.97,20.01,19.97,20.0,399800.0,7.7074,7.7228,7.7074,7.7189,399800.0
2010-01-07 10:50:00,20.0,20.03,20.0,20.02,179700.0,7.7189,7.7305,7.7189,7.7267,179700.0
2010-01-07 10:55:00,20.02,20.07,20.0,20.02,297600.0,7.7267,7.746,7.7189,7.7267,297600.0
2010-01-07 11:00:00,20.01,20.03,19.99,20.01,216600.0,7.7228,7.7305,7.7151,7.7228,216600.0
2010-01-07 11:05:00,20.01,20.02,20.0,20.01,222900.0,7.7228,7.7267,7.7189,7.7228,222900.0
2010-01-07 11:10:00,20.0,20.02,19.99,20.02,289500.0,7.7189,7.7267,7.7151,7.7267,289500.0
2010-01-07 11:15:00,20.02,20.02,20.0,20.01,130000.0,7.7267,7.7267,7.7189,7.7228,130000.0
2010-01-07 11:20:00,20.02,20.02,19.97,19.97,253800.0,7.7267,7.7267,7.7074,7.7074,253800.0
2010-01-07 11:25:00,19.97,19.98,19.96,19.96,133600.0,7.7074,7.7112,7.7035,7.7035,133600.0
2010-01-07 11:30:00,19.96,19.98,19.96,19.97,112200.0,7.7035,7.7112,7.7035,7.7074,112200.0
2010-01-07 11:35:00,19.98,19.99,19.95,19.96,582600.0,7.7112,7.7151,7.6996,7.7035,582600.0
2010-01-07 11:40:00,19.95,19.97,19.95,19.95,117700.0,7.6996,7.7074,7.6996,7.6996,117700.0
2010-01-07 11:45:00,19.95,19.98,19.95,19.96,178700.0,7.6996,7.7112,7.6996,7.7035,178700.0
2010-01-07 11:50:00,19.97,20.01,19.97,20.01,87600.0,7.7074,7.7228,7.7074,7.7228,87600.0
2010-01-07 11:55:00,20.01,20.01,19.98,19.99,58700.0,7.7228,7.7228,7.7112,7.7151,58700.0
2010-01-07 12:00:00,19.98,19.99,19.95,19.96,72100.0,7.7112,7.7151,7.6996,7.7035,72100.0
2010-01-07 12:05:00,19.95,19.97,19.95,19.97,99300.0,7.6996,7.7074,7.6996,7.7074,99300.0
2010-01-07 12:10:00,19.96,19.98,19.95,19.97,119200.0,7.7035,7.7112,7.6996,7.7074,119200.0
2010-01-07 12:15:00,19.97,19.97,19.96,19.97,42300.0,7.7074,7.7074,7.7035,7.7074,42300.0
2010-01-07 12:20:00,19.96,19.97,19.96,19.96,57000.0,7.7035,7.7074,7.7035,7.7035,57000.0
2010-01-07 12:25:00,19.97,19.98,19.95,19.97,128600.0,7.7074,7.7112,7.6996,7.7074,128600.0
2010-01-07 12:30:00,19.97,19.99,19.96,19.96,131000.0,7.7074,7.7151,7.7035,7.7035,131000.0
2010-01-07 12:35:00,19.96,19.98,19.96,19.97,141500.0,7.7035,7.7112,7.7035,7.7074,141500.0
2010-01-07 12:40:00,19.97,19.98,19.96,19.98,68700.0,7.7074,7.7112,7.7035,7.7112,68700.0
2010-01-07 12:45:00,19.98,20.01,19.97,20.0,94400.0,7.7112,7.7228,7.7074,7.7189,94400.0
2010-01-07 12:50:00,20.0,20.01,19.99,20.0,193600.0,7.7189,7.7228,7.7151,7.7189,193600.0
2010-01-07 12:55:00,20.0,20.0,19.98,19.98,117300.0,7.7189,7.7189,7.7112,7.7112,117300.0
2010-01-07 13:00:00,19.99,19.99,19.98,19.99,60100.0,7.7151,7.7151,7.7112,7.7151,60100.0
2010-01-07 13:05:00,19.99,20.0,19.98,19.99,109700.0,7.7151,7.7189,7.7112,7.7151,109700.0
2010-01-07 13:10:00,19.99,19.99,19.98,19.98,18800.0,7.7151,7.7151,7.7112,7.7112,18800.0
2010-01-07 13:15:00,19.99,20.02,19.98,20.02,137600.0,7.7151,7.7267,7.7112,7.7267,137600.0
2010-01-07 13:20:00,20.02,20.03,20.01,20.02,105100.0,7.7267,7.7305,7.7228,7.7267,105100.0
2010-01-07 13:25:00,20.02,20.03,20.01,20.03,59300.0,7.7267,7.7305,7.7228,7.7305,59300.0
2010-01-07 13:30:00,20.02,20.03,20.02,20.03,45100.0,7.7267,7.7305,7.7267,7.7305,45100.0
2010-01-07 13:35:00,20.02,20.03,20.02,20.03,35300.0,7.7267,7.7305,7.7267,7.7305,35300.0
2010-01-07 13:40:00,20.02,20.03,20.0,20.0,102300.0,7.7267,7.7305,7.7189,7.7189,102300.0
2010-01-07 13:45:00,20.0,20.01,20.0,20.0,76300.0,7.7189,7.7228,7.7189,7.7189,76300.0
2010-01-07 13:50:00,20.0,20.02,19.99,20.02,146300.0,7.7189,7.7267,7.7151,7.7267,146300.0
2010-01-07 13:55:00,20.01,20.04,20.01,20.04,76100.0,7.7228,7.7344,7.7228,7.7344,76100.0
2010-01-07 14:00:00,20.04,20.05,20.03,20.05,198200.0,7.7344,7.7382,7.7305,7.7382,198200.0
2010-01-07 14:05:00,20.04,20.06,20.04,20.05,209700.0,7.7344,7.7421,7.7344,7.7382,209700.0
2010-01-07 14:10:00,20.05,20.05,20.04,20.05,37400.0,7.7382,7.7382,7.7344,7.7382,37400.0
2010-01-07 14:15:00,20.05,20.06,20.04,20.05,144700.0,7.7382,7.7421,7.7344,7.7382,144700.0
2010-01-07 14:20:00,20.05,20.07,20.05,20.07,120900.0,7.7382,7.746,7.7382,7.746,120900.0
2010-01-07 14:25:00,20.07,20.1,20.06,20.09,164400.0,7.746,7.7575,7.7421,7.7537,164400.0
2010-01-07 14:30:00,20.1,20.1,20.06,20.09,164600.0,7.7575,7.7575,7.7421,7.7537,164600.0
2010-01-07 14:35:00,20.09,20.1,20.08,20.09,238600.0,7.7537,7.7575,7.7498,7.7537,238600.0
2010-01-07 14:40:00,20.1,20.1,20.07,20.07,134600.0,7.7575,7.7575,7.746,7.746,134600.0
2010-01-07 14:45:00,20.07,20.08,20.07,20.08,77500.0,7.746,7.7498,7.746,7.7498,77500.0
2010-01-07 14:50:00,20.08,20.09,20.07,20.09,79000.0,7.7498,7.7537,7.746,7.7537,79000.0
2010-01-07 14:55:00,20.08,20.1,20.08,20.09,132900.0,7.7498,7.7575,7.7498,7.7537,132900.0
2010-01-07 15:00:00,20.09,20.09,20.04,20.07,192700.0,7.7537,7.7537,7.7344,7.746,192700.0
2010-01-07 15:05:00,20.08,20.09,20.07,20.08,136700.0,7.7498,7.7537,7.746,7.7498,136700.0
2010-01-07 15:10:00,20.09,20.09,20.05,20.05,264100.0,7.7537,7.7537,7.7382,7.7382,264100.0
2010-01-07 15:15:00,20.05,20.06,20.03,20.05,118500.0,7.7382,7.7421,7.7305,7.7382,118500.0
2010-01-07 15:20:00,20.04,20.07,20.04,20.07,56000.0,7.7344,7.746,7.7344,7.746,56000.0
2010-01-07 15:25:00,20.07,20.07,20.06,20.06,47100.0,7.746,7.746,7.7421,7.7421,47100.0
2010-01-07 15:30:00,20.07,20.08,20.06,20.07,87100.0,7.746,7.7498,7.7421,7.746,87100.0
2010-01-07 15:35:00,20.07,20.08,20.07,20.08,100300.0,7.746,7.7498,7.746,7.7498,100300.0
2010-01-07 15:40:00,20.07,20.08,20.05,20.07,315300.0,7.746,7.7498,7.7382,7.746,315300.0
2010-01-07 15:45:00,20.07,20.07,20.06,20.06,112900.0,7.746,7.746,7.7421,7.7421,112900.0
2010-01-07 15:50:00,20.07,20.07,20.06,20.07,162400.0,7.746,7.746,7.7421,7.746,162400.0
2010-01-07 15:55:00,20.06,20.07,20.05,20.07,556100.0,7.7421,7.746,7.7382,7.746,556100.0
2010-01-08 09:30:00,20.04,20.09,19.98,20.0,264100.0,7.7344,7.7537,7.7112,7.7189,264100.0
2010-01-08 09:35:00,20.0,20.0,19.95,19.98,180600.0,7.7189,7.7189,7.6996,7.7112,180600.0
2010-01-08 09:40:00,19.97,20.01,19.93,20.0,221700.0,7.7074,7.7228,7.6919,7.7189,221700.0
2010-01-08 09:45:00,19.99,20.0,19.93,19.93,218500.0,7.7151,7.7189,7.6919,7.6919,218500.0
2010-01-08 09:50:00,19.93,19.94,19.89,19.9,296200.0,7.6919,7.6958,7.6765,7.6803,296200.0
2010-01-08 09:55:00,19.91,19.92,19.89,19.91,150400.0,7.6842,7.6881,7.6765,7.6842,150400.0
2010-01-08 10:00:00,19.92,19.92,19.87,19.87,202700.0,7.6881,7.6881,7.6688,7.6688,202700.0
2010-01-08 10:05:00,19.88,19.9,19.88,19.89,143000.0,7.6726,7.6803,7.6726,7.6765,143000.0
2010-01-08 10:10:00,19.9,19.9,19.87,19.89,109900.0,7.6803,7.6803,7.6688,7.6765,109900.0
2010-01-08 10:15:00,19.89,19.93,19.88,19.92,127300.0,7.6765,7.6919,7.6726,7.6881,127300.0
2010-01-08 10:20:00,19.92,19.93,19.89,19.89,105000.0,7.6881,7.6919,7.6765,7.6765,105000.0
2010-01-08 10:25:00,19.9,19.9,19.89,19.89,101000.0,7.6803,7.6803,7.6765,7.6765,101000.0
2010-01-08 10:30:00,19.9,19.9,19.89,19.89,111400.0,7.6803,7.6803,7.6765,7.6765,111400.0
2010-01-08 10:35:00,19.9,19.9,19.88,19.89,80900.0,7.6803,7.6803,7.6726,7.6765,80900.0
2010-01-08 10:40:00,19.89,19.91,19.88,19.9,168700.0,7.6765,7.6842,7.6726,7.6803,168700.0
2010-01-08 10:45:00,19.9,19.91,19.89,19.91,107000.0,7.6803,7.6842,7.6765,7.6842,107000.0
2010-01-08 10:50:00,19.91,19.93,19.9,19.92,79900.0,7.6842,7.6919,7.6803,7.6881,79900.0
2010-01-08 10:55:00,19.91,19.92,19.91,19.92,52100.0,7.6842,7.6881,7.6842,7.6881,52100.0
2010-01-08 11:00:00,19.92,19.93,19.91,19.93,237300.0,7.6881,7.6919,7.6842,7.6919,237300.0
2010-01-08 11:05:00,19.92,19.97,19.92,19.95,123000.0,7.6881,7.7074,7.6881,7.6996,123000.0
2010-01-08 11:10:00,19.95,19.96,19.95,19.96,59000.0,7.6996,7.7035,7.6996,7.7035,59000.0
2010-01-08 11:15:00,19.95,19.97,19.95,19.97,61600.0,7.6996,7.7074,7.6996,7.7074,61600.0
2010-01-08 11:20:00,19.97,19.99,19.96,19.98,123100.0,7.7074,7.7151,7.7035,7.7112,123100.0
2010-01-08 11:25:00,19.97,19.98,19.96,19.97,51000.0,7.7074,7.7112,7.7035,7.7074,51000.0
2010-01-08 11:30:00,19.97,19.98,19.96,19.96,145700.0,7.7074,7.7112,7.7035,7.7035,145700.0
2010-01-08 11:35:00,19.97,19.97,19.96,19.97,22800.0,7.7074,7.7074,7.7035,7.7074,22800.0
2010-01-08 11:40:00,19.97,19.97,19.96,19.97,22500.0,7.7074,7.7074,7.7035,7.7074,22500.0
2010-01-08 11:45:00,19.97,20.0,19.96,20.0,130300.0,7.7074,7.7189,7.7035,7.7189,130300.0
2010-01-08 11:50:00,20.0,20.0,19.98,19.99,54900.0,7.7189,7.7189,7.7112,7.7151,54900.0
2010-01-08 11:55:00,19.99,19.99,19.98,19.98,18500.0,7.7151,7.7151,7.7112,7.7112,18500.0
2010-01-08 12:00:00,19.99,20.0,19.97,20.0,165000.0,7.7151,7.7189,7.7074,7.7189,165000.0
2010-01-08 12:05:00,20.0,20.0,19.99,20.0,34700.0,7.7189,7.7189,7.7151,7.7189,34700.0
2010-01-08 12:10:00,20.0,20.0,19.98,19.99,53100.0,7.7189,7.7189,7.7112,7.7151,53100.0
2010-01-08 12:15:00,19.98,19.99,19.98,19.99,24700.0,7.7112,7.7151,7.7112,7.7151,24700.0
2010-01-08 12:20:00,19.99,19.99,19.95,19.95,135800.0,7.7151,7.7151,7.6996,7.6996,135800.0
2010-01-08 12:25:00,19.96,19.96,19.94,19.94,61400.0,7.7035,7.7035,7.6958,7.6958,61400.0
2010-01-08 12:30:00,19.95,19.97,19.94,19.97,90500.0,7.6996,7.7074,7.6958,7.7074,90500.0
2010-01-08 12:35:00,19.97,19.97,19.94,19.95,75900.0,7.7074,7.7074,7.6958,7.6996,75900.0
2010-01-08 12:40:00,19.95,19.98,19.94,19.97,73500.0,7.6996,7.7112,7.6958,7.7074,73500.0
2010-01-08 12:45:00,19.98,19.99,19.97,19.97,46300.0,7.7112,7.7151,7.7074,7.7074,46300.0
2010-01-08 12:50:00,19.98,19.98,19.95,19.96,54300.0,7.7112,7.7112,7.6996,7.7035,54300.0
2010-01-08 12:55:00,19.96,19.96,19.93,19.93,71300.0,7.7035,7.7035,7.6919,7.6919,71300.0
2010-01-08 13:00:00,19.94,19.94,19.93,19.94,46500.0,7.6958,7.6958,7.6919,7.6958,46500.0
2010-01-08 13:05:00,19.93,19.98,19.93,19.97,138600.0,7.6919,7.7112,7.6919,7.7074,138600.0
2010-01-08 13:10:00,19.97,19.99,19.96,19.99,101300.0,7.7074,7.7151,7.7035,7.7151,101300.0
2010-01-08 13:15:00,19.99,19.99,19.97,19.99,68600.0,7.7151,7.7151,7.7074,7.7151,68600.0
2010-01-08 13:20:00,19.99,19.99,19.98,19.99,47400.0,7.7151,7.7151,7.7112,7.7151,47400.0
2010-01-08 13:25:00,19.99,19.99,19.98,19.99,53000.0,7.7151,7.7151,7.7112,7.7151,53000.0
2010-01-08 13:30:00,19.99,20.0,19.98,20.0,175300.0,7.7151,7.7189,7.7112,7.7189,175300.0
2010-01-08 13:35:00,19.99,20.01,19.99,20.01,62800.0,7.7151,7.7228,7.7151,7.7228,62800.0
2010-01-08 13:40:00,20.01,20.02,20.0,20.01,77000.0,7.7228,7.7267,7.7189,7.7228,77000.0
2010-01-08 13:45:00,20.01,20.01,19.98,19.98,61500.0,7.7228,7.7228,7.7112,7.7112,61500.0
2010-01-08 13:50:00,19.99,20.01,19.98,20.0,137800.0,7.7151,7.7228,7.7112,7.7189,137800.0
2010-01-08 13:55:00,20.01,20.01,20.0,20.0,39500.0,7.7228,7.7228,7.7189,7.7189,39500.0
2010-01-08 14:00:00,20.01,20.01,19.99,19.99,55300.0,7.7228,7.7228,7.7151,7.7151,55300.0
2010-01-08 14:05:00,20.0,20.0,19.99,19.99,41500.0,7.7189,7.7189,7.7151,7.7151,41500.0
2010-01-08 14:10:00,20.0,20.02,19.99,20.01,160000.0,7.7189,7.7267,7.7151,7.7228,160000.0
2010-01-08 14:15:00,20.02,20.02,20.0,20.01,103300.0,7.7267,7.7267,7.7189,7.7228,103300.0
2010-01-08 14:20:00,20.0,20.02,20.0,20.0,118700.0,7.7189,7.7267,7.7189,7.7189,118700.0
2010-01-08 14:25:00,20.0,20.01,20.0,20.0,29900.0,7.7189,7.7228,7.7189,7.7189,29900.0
2010-01-08 14:30:00,20.01,20.03,20.0,20.02,168100.0,7.7228,7.7305,7.7189,7.7267,168100.0
2010-01-08 14:35:00,20.01,20.02,20.0,20.02,65800.0,7.7228,7.7267,7.7189,7.7267,65800.0
2010-01-08 14:40:00,20.02,20.02,20.0,20.0,73000.0,7.7267,7.7267,7.7189,7.7189,73000.0
2010-01-08 14:45:00,20.01,20.02,20.0,20.0,374400.0,7.7228,7.7267,7.7189,7.7189,374400.0
2010-01-08 14:50:00,20.01,20.02,19.98,20.01,459100.0,7.7228,7.7267,7.7112,7.7228,459100.0
2010-01-08 14:55:00,20.02,20.03,20.01,20.03,89200.0,7.7267,7.7305,7.7228,7.7305,89200.0
2010-01-08 15:00:00,20.02,20.05,20.01,20.02,215200.0,7.7267,7.7382,7.7228,7.7267,215200.0
2010-01-08 15:05:00,20.02,20.04,20.02,20.04,64700.0,7.7267,7.7344,7.7267,7.7344,64700.0
2010-01-08 15:10:00,20.03,20.04,20.01,20.02,60600.0,7.7305,7.7344,7.7228,7.7267,60600.0
2010-01-08 15:15:00,20.01,20.04,20.01,20.03,276900.0,7.7228,7.7344,7.7228,7.7305,276900.0
2010-01-08 15:20:00,20.04,20.04,20.03,20.03,59300.0,7.7344,7.7344,7.7305,7.7305,59300.0
2010-01-08 15:25:00,20.03,20.07,20.03,20.03,322400.0,7.7305,7.746,7.7305,7.7305,322400.0
2010-01-08 15:30:00,20.03,20.04,20.03,20.03,49600.0,7.7305,7.7344,7.7305,7.7305,49600.0
2010-01-08 15:35:00,20.03,20.04,20.03,20.04,67300.0,7.7305,7.7344,7.7305,7.7344,67300.0
2010-01-08 15:40:00,20.04,20.07,20.03,20.06,428900.0,7.7344,7.746,7.7305,7.7421,428900.0
2010-01-08 15:45:00,20.07,20.07,20.05,20.06,166700.0,7.746,7.746,7.7382,7.7421,166700.0
2010-01-08 15:50:00,20.05,20.09,20.05,20.08,332000.0,7.7382,7.7537,7.7382,7.7498,332000.0
2010-01-08 15:55:00,20.08,20.11,20.08,20.1,605200.0,7.7498,7.7614,7.7498,7.7575,605200.0
2010-01-11 09:30:00,20.28,20.29,20.13,20.14,642400.0,7.827,7.8309,7.7691,7.773,642400.0
2010-01-11 09:35:00,20.15,20.21,20.14,20.2,123600.0,7.7768,7.8,7.773,7.7961,123600.0
2010-01-11 09:40:00,20.19,20.2,20.17,20.18,182800.0,7.7923,7.7961,7.7845,7.7884,182800.0
2010-01-11 09:45:00,20.17,20.17,20.11,20.17,215500.0,7.7845,7.7845,7.7614,7.7845,215500.0
2010-01-11 09:50:00,20.17,20.2,20.17,20.18,211500.0,7.7845,7.7961,7.7845,7.7884,211500.0
2010-01-11 09:55:00,20.17,20.2,20.16,20.19,144800.0,7.7845,7.7961,7.7807,7.7923,144800.0
2010-01-11 10:00:00,20.2,20.23,20.18,20.18,347100.0,7.7961,7.8077,7.7884,7.7884,347100.0
2010-01-11 10:05:00,20.19,20.2,20.18,20.18,107800.0,7.7923,7.7961,7.7884,7.7884,107800.0
2010-01-11 10:10:00,20.19,20.25,20.18,20.25,171100.0,7.7923,7.8154,7.7884,7.8154,171100.0
2010-01-11 10:15:00,20.25,20.27,20.24,20.26,126900.0,7.8154,7.8231,7.8116,7.8193,126900.0
2010-01-11 10:20:00,20.27,20.27,20.26,20.27,123400.0,7.8231,7.8231,7.8193,7.8231,123400.0
2010-01-11 10:25:00,20.27,20.27,20.23,20.24,130700.0,7.8231,7.8231,7.8077,7.8116,130700.0
2010-01-11 10:30:00,20.23,20.23,20.22,20.22,98700.0,7.8077,7.8077,7.8038,7.8038,98700.0
2010-01-11 10:35:00,20.22,20.23,20.21,20.21,95700.0,7.8038,7.8077,7.8,7.8,95700.0
2010-01-11 10:40:00,20.21,20.22,20.21,20.22,152100.0,7.8,7.8038,7.8,7.8038,152100.0
2010-01-11 10:45:00,20.22,20.23,20.22,20.23,102800.0,7.8038,7.8077,7.8038,7.8077,102800.0
2010-01-11 10:50:00,20.23,20.24,20.22,20.24,134200.0,7.8077,7.8116,7.8038,7.8116,134200.0
2010-01-11 10:55:00,20.24,20.24,20.23,20.24,96900.0,7.8116,7.8116,7.8077,7.8116,96900.0
2010-01-11 11:00:00,20.24,20.24,20.23,20.23,84700.0,7.8116,7.8116,7.8077,7.8077,84700.0
2010-01-11 11:05:00,20.23,20.24,20.23,20.24,62800.0,7.8077,7.8116,7.8077,7.8116,62800.0
2010-01-11 11:10:00,20.24,20.24,20.23,20.24,47500.0,7.8116,7.8116,7.8077,7.8116,47500.0
2010-01-11 11:15:00,20.24,20.24,20.23,20.24,46200.0,7.8116,7.8116,7.8077,7.8116,46200.0
2010-01-11 11:20:00,20.24,20.24,20.23,20.24,221500.0,7.8116,7.8116,7.8077,7.8116,221500.0
2010-01-11 11:25:00,20.23,20.24,20.23,20.24,218100.0,7.8077,7.8116,7.8077,7.8116,218100.0
2010-01-11 11:30:00,20.23,20.24,20.23,20.23,158600.0,7.8077,7.8116,7.8077,7.8077,158600.0
2010-01-11 11:35:00,20.24,20.27,20.23,20.27,187300.0,7.8116,7.8231,7.8077,7.8231,187300.0
2010-01-11 11:40:00,20.26,20.3,20.26,20.3,106900.0,7.8193,7.8347,7.8193,7.8347,106900.0
2010-01-11 11:45:00,20.3,20.3,20.29,20.3,55200.0,7.8347,7.8347,7.8309,7.8347,55200.0
2010-01-11 11:50:00,20.29,20.3,20.29,20.3,57600.0,7.8309,7.8347,7.8309,7.8347,57600.0
2010-01-11 11:55:00,20.29,20.3,20.28,20.28,124600.0,7.8309,7.8347,7.827,7.827,124600.0
2010-01-11 12:00:00,20.28,20.28,20.27,20.28,105900.0,7.827,7.827,7.8231,7.827,105900.0
2010-01-11 12:05:00,20.28,20.3,20.27,20.29,108100.0,7.827,7.8347,7.8231,7.8309,108100.0
2010-01-11 12:10:00,20.3,20.3,20.28,20.29,118400.0,7.8347,7.8347,7.827,7.8309,118400.0
2010-01-11 12:15:00,20.29,20.29,20.28,20.29,78900.0,7.8309,7.8309,7.827,7.8309,78900.0
2010-01-11 12:20:00,20.29,20.3,20.28,20.3,112700.0,7.8309,7.8347,7.827,7.8347,112700.0
2010-01-11 12:25:00,20.3,20.33,20.29,20.33,234300.0,7.8347,7.8463,7.8309,7.8463,234300.0
2010-01-11 12:30:00,20.33,20.34,20.33,20.34,101900.0,7.8463,7.8502,7.8463,7.8502,101900.0
2010-01-11 12:35:00,20.33,20.34,20.33,20.34,68300.0,7.8463,7.8502,7.8463,7.8502,68300.0
2010-01-11 12:40:00,20.34,20.34,20.33,20.33,64500.0,7.8502,7.8502,7.8463,7.8463,64500.0
2010-01-11 12:45:00,20.33,20.34,20.28,20.29,140400.0,7.8463,7.8502,7.827,7.8309,140400.0
2010-01-11 12:50:00,20.29,20.31,20.27,20.3,225300.0,7.8309,7.8386,7.8231,7.8347,225300.0
2010-01-11 12:55:00,20.29,20.32,20.29,20.32,69800.0,7.8309,7.8424,7.8309,7.8424,69800.0
2010-01-11 13:00:00,20.32,20.33,20.3,20.31,108900.0,7.8424,7.8463,7.8347,7.8386,108900.0
2010-01-11 13:05:00,20.3,20.32,20.3,20.31,86500.0,7.8347,7.8424,7.8347,7.8386,86500.0
2010-01-11 13:10:00,20.31,20.33,20.31,20.32,57200.0,7.8386,7.8463,7.8386,7.8424,57200.0
2010-01-11 13:15:00,20.33,20.33,20.32,20.33,35900.0,7.8463,7.8463,7.8424,7.8463,35900.0
2010-01-11 13:20:00,20.33,20.33,20.3,20.3,101900.0,7.8463,7.8463,7.8347,7.8347,101900.0
2010-01-11 13:25:00,20.3,20.31,20.27,20.28,119000.0,7.8347,7.8386,7.8231,7.827,119000.0
2010-01-11 13:30:00,20.27,20.31,20.27,20.31,381100.0,7.8231,7.8386,7.8231,7.8386,381100.0
2010-01-11 13:35:00,20.31,20.34,20.3,20.32,208200.0,7.8386,7.8502,7.8347,7.8424,208200.0
2010-01-11 13:40:00,20.32,20.33,20.32,20.33,69400.0,7.8424,7.8463,7.8424,7.8463,69400.0
2010-01-11 13:45:00,20.33,20.35,20.32,20.35,163800.0,7.8463,7.854,7.8424,7.854,163800.0
2010-01-11 13:50:00,20.34,20.35,20.34,20.35,75100.0,7.8502,7.854,7.8502,7.854,75100.0
2010-01-11 13:55:00,20.35,20.35,20.34,20.35,58200.0,7.854,7.854,7.8502,7.854,58200.0
2010-01-11 14:00:00,20.34,20.35,20.34,20.35,42400.0,7.8502,7.854,7.8502,7.854,42400.0
2010-01-11 14:05:00,20.35,20.35,20.31,20.31,326500.0,7.854,7.854,7.8386,7.8386,326500.0
2010-01-11 14:10:00,20.31,20.33,20.31,20.33,81900.0,7.8386,7.8463,7.8386,7.8463,81900.0
2010-01-11 14:15:00,20.33,20.34,20.32,20.34,66200.0,7.8463,7.8502,7.8424,7.8502,66200.0
2010-01-11 14:20:00,20.34,20.35,20.32,20.33,152900.0,7.8502,7.854,7.8424,7.8463,152900.0
2010-01-11 14:25:00,20.33,20.33,20.32,20.32,60800.0,7.8463,7.8463,7.8424,7.8424,60800.0
2010-01-11 14:30:00,20.32,20.33,20.32,20.32,41600.0,7.8424,7.8463,7.8424,7.8424,41600.0
2010-01-11 14:35:00,20.32,20.33,20.32,20.32,44900.0,7.8424,7.8463,7.8424,7.8424,44900.0
2010-01-11 14:40:00,20.33,20.33,20.32,20.32,45000.0,7.8463,7.8463,7.8424,7.8424,45000.0
2010-01-11 14:45:00,20.32,20.33,20.32,20.33,39700.0,7.8424,7.8463,7.8424,7.8463,39700.0
2010-01-11 14:50:00,20.33,20.33,20.3,20.3,144700.0,7.8463,7.8463,7.8347,7.8347,144700.0
2010-01-11 14:55:00,20.3,20.31,20.3,20.3,67500.0,7.8347,7.8386,7.8347,7.8347,67500.0
2010-01-11 15:00:00,20.3,20.32,20.29,20.32,158900.0,7.8347,7.8424,7.8309,7.8424,158900.0
2010-01-11 15:05:00,20.31,20.32,20.31,20.32,52400.0,7.8386,7.8424,7.8386,7.8424,52400.0
2010-01-11 15:10:00,20.32,20.32,20.31,20.32,44100.0,7.8424,7.8424,7.8386,7.8424,44100.0
2010-01-11 15:15:00,20.32,20.32,20.3,20.3,94300.0,7.8424,7.8424,7.8347,7.8347,94300.0
2010-01-11 15:20:00,20.31,20.34,20.3,20.33,231400.0,7.8386,7.8502,7.8347,7.8463,231400.0
2010-01-11 15:25:00,20.33,20.33,20.29,20.3,204900.0,7.8463,7.8463,7.8309,7.8347,204900.0
2010-01-11 15:30:00,20.3,20.33,20.29,20.33,205000.0,7.8347,7.8463,7.8309,7.8463,205000.0
2010-01-11 15:35:00,20.33,20.33,20.32,20.32,73600.0,7.8463,7.8463,7.8424,7.8424,73600.0
2010-01-11 15:40:00,20.33,20.33,20.3,20.31,182200.0,7.8463,7.8463,7.8347,7.8386,182200.0
2010-01-11 15:45:00,20.31,20.31,20.28,20.28,167900.0,7.8386,7.8386,7.827,7.827,167900.0
2010-01-11 15:50:00,20.28,20.29,20.26,20.28,515000.0,7.827,7.8309,7.8193,7.827,515000.0
2010-01-11 15:55:00,20.27,20.28,20.25,20.27,595400.0,7.8231,7.827,7.8154,7.8231,595400.0
2010-01-12 09:30:00,20.21,20.25,20.16,20.18,492300.0,7.8,7.8154,7.7807,7.7884,492300.0
2010-01-12 09:35:00,20.19,20.2,20.13,20.15,287500.0,7.7923,7.7961,7.7691,7.7768,287500.0
2010-01-12 09:40:00,20.15,20.18,20.11,20.13,378200.0,7.7768,7.7884,7.7614,7.7691,378200.0
2010-01-12 09:45:00,20.13,20.16,20.1,20.14,245700.0,7.7691,7.7807,7.7575,7.773,245700.0
2010-01-12 09:50:00,20.14,20.14,20.11,20.11,218400.0,7.773,7.773,7.7614,7.7614,218400.0
2010-01-12 09:55:00,20.11,20.15,20.11,20.12,266600.0,7.7614,7.7768,7.7614,7.7652,266600.0
2010-01-12 10:00:00,20.12,20.2,20.11,20.15,582300.0,7.7652,7.7961,7.7614,7.7768,582300.0
2010-01-12 10:05:00,20.14,20.21,20.13,20.21,364700.0,7.773,7.8,7.7691,7.8,364700.0
2010-01-12 10:10:00,20.21,20.22,20.18,20.18,172400.0,7.8,7.8038,7.7884,7.7884,172400.0
2010-01-12 10:15:00,20.18,20.19,20.18,20.19,131400.0,7.7884,7.7923,7.7884,7.7923,131400.0
2010-01-12 10:20:00,20.19,20.21,20.18,20.2,126100.0,7.7923,7.8,7.7884,7.7961,126100.0
2010-01-12 10:25:00,20.2,20.23,20.2,20.22,233900.0,7.7961,7.8077,7.7961,7.8038,233900.0
2010-01-12 10:30:00,20.22,20.22,20.18,20.19,172300.0,7.8038,7.8038,7.7884,7.7923,172300.0
2010-01-12 10:35:00,20.19,20.2,20.16,20.18,185400.0,7.7923,7.7961,7.7807,7.7884,185400.0
2010-01-12 10:40:00,20.18,20.18,20.16,20.16,82100.0,7.7884,7.7884,7.7807,7.7807,82100.0
2010-01-12 10:45:00,20.17,20.17,20.16,20.16,136500.0,7.7845,7.7845,7.7807,7.7807,136500.0
2010-01-12 10:50:00,20.16,20.17,20.12,20.12,168700.0,7.7807,7.7845,7.7652,7.7652,168700.0
2010-01-12 10:55:00,20.12,20.13,20.11,20.11,149900.0,7.7652,7.7691,7.7614,7.7614,149900.0
2010-01-12 11:00:00,20.12,20.12,20.11,20.11,116700.0,7.7652,7.7652,7.7614,7.7614,116700.0
2010-01-12 11:05:00,20.11,20.13,20.1,20.12,145500.0,7.7614,7.7691,7.7575,7.7652,145500.0
2010-01-12 11:10:00,20.11,20.12,20.1,20.1,166900.0,7.7614,7.7652,7.7575,7.7575,166900.0
2010-01-12 11:15:00,20.1,20.12,20.1,20.12,135900.0,7.7575,7.7652,7.7575,7.7652,135900.0
2010-01-12 11:20:00,20.12,20.14,20.11,20.14,173100.0,7.7652,7.773,7.7614,7.773,173100.0
2010-01-12 11:25:00,20.14,20.14,20.1,20.1,119700.0,7.773,7.773,7.7575,7.7575,119700.0
2010-01-12 11:30:00,20.11,20.11,20.06,20.08,205000.0,7.7614,7.7614,7.7421,7.7498,205000.0
2010-01-12 11:35:00,20.07,20.08,20.05,20.05,127400.0,7.746,7.7498,7.7382,7.7382,127400.0
2010-01-12 11:40:00,20.05,20.07,20.05,20.07,281800.0,7.7382,7.746,7.7382,7.746,281800.0
2010-01-12 11:45:00,20.06,20.07,20.03,20.07,296400.0,7.7421,7.746,7.7305,7.746,296400.0
2010-01-12 11:50:00,20.06,20.09,20.06,20.09,50300.0,7.7421,7.7537,7.7421,7.7537,50300.0
2010-01-12 11:55:00,20.09,20.1,20.08,20.1,67900.0,7.7537,7.7575,7.7498,7.7575,67900.0
2010-01-12 12:00:00,20.1,20.1,20.08,20.09,110300.0,7.7575,7.7575,7.7498,7.7537,110300.0
2010-01-12 12:05:00,20.09,20.12,20.09,20.11,115800.0,7.7537,7.7652,7.7537,7.7614,115800.0
2010-01-12 12:10:00,20.12,20.12,20.09,20.09,64800.0,7.7652,7.7652,7.7537,7.7537,64800.0
2010-01-12 12:15:00,20.09,20.1,20.07,20.09,101600.0,7.7537,7.7575,7.746,7.7537,101600.0
2010-01-12 12:20:00,20.08,20.12,20.07,20.08,353100.0,7.7498,7.7652,7.746,7.7498,353100.0
2010-01-12 12:25:00,20.07,20.11,20.07,20.09,416900.0,7.746,7.7614,7.746,7.7537,416900.0
2010-01-12 12:30:00,20.09,20.11,20.08,20.1,382800.0,7.7537,7.7614,7.7498,7.7575,382800.0
2010-01-12 12:35:00,20.1,20.14,20.1,20.14,77500.0,7.7575,7.773,7.7575,7.773,77500.0
2010-01-12 12:40:00,20.13,20.15,20.11,20.12,201100.0,7.7691,7.7768,7.7614,7.7652,201100.0
2010-01-12 12:45:00,20.13,20.13,20.12,20.12,26700.0,7.7691,7.7691,7.7652,7.7652,26700.0
2010-01-12 12:50:00,20.12,20.13,20.1,20.1,70200.0,7.7652,7.7691,7.7575,7.7575,70200.0
2010-01-12 12:55:00,20.11,20.11,20.1,20.1,46400.0,7.7614,7.7614,7.7575,7.7575,46400.0
2010-01-12 13:00:00,20.1,20.12,20.09,20.11,157100.0,7.7575,7.7652,7.7537,7.7614,157100.0
2010-01-12 13:05:00,20.12,20.12,20.09,20.12,135800.0,7.7652,7.7652,7.7537,7.7652,135800.0
2010-01-12 13:10:00,20.11,20.14,20.11,20.14,139500.0,7.7614,7.773,7.7614,7.773,139500.0
2010-01-12 13:15:00,20.14,20.14,20.12,20.13,80700.0,7.773,7.773,7.7652,7.7691,80700.0
2010-01-12 13:20:00,20.13,20.13,20.12,20.13,39200.0,7.7691,7.7691,7.7652,7.7691,39200.0
2010-01-12 13:25:00,20.13,20.14,20.12,20.13,491300.0,7.7691,7.773,7.7652,7.7691,491300.0
2010-01-12 13:30:00,20.14,20.14,20.11,20.12,152100.0,7.773,7.773,7.7614,7.7652,152100.0
2010-01-12 13:35:00,20.12,20.13,20.11,20.13,204200.0,7.7652,7.7691,7.7614,7.7691,204200.0
2010-01-12 13:40:00,20.12,20.15,20.12,20.13,197400.0,7.7652,7.7768,7.7652,7.7691,197400.0
2010-01-12 13:45:00,20.13,20.14,20.13,20.13,49800.0,7.7691,7.773,7.7691,7.7691,49800.0
2010-01-12 13:50:00,20.14,20.14,20.12,20.12,38500.0,7.773,7.773,7.7652,7.7652,38500.0
2010-01-12 13:55:00,20.12,20.14,20.11,20.14,153500.0,7.7652,7.773,7.7614,7.773,153500.0
2010-01-12 14:00:00,20.13,20.14,20.13,20.13,54400.0,7.7691,7.773,7.7691,7.7691,54400.0
2010-01-12 14:05:00,20.14,20.14,20.12,20.13,87300.0,7.773,7.773,7.7652,7.7691,87300.0
2010-01-12 14:10:00,20.13,20.13,20.11,20.11,106700.0,7.7691,7.7691,7.7614,7.7614,106700.0
2010-01-12 14:15:00,20.12,20.12,20.1,20.11,52700.0,7.7652,7.7652,7.7575,7.7614,52700.0
2010-01-12 14:20:00,20.11,20.11,20.1,20.1,81400.0,7.7614,7.7614,7.7575,7.7575,81400.0
2010-01-12 14:25:00,20.1,20.11,20.1,20.1,27600.0,7.7575,7.7614,7.7575,7.7575,27600.0
2010-01-12 14:30:00,20.1,20.11,20.1,20.11,51000.0,7.7575,7.7614,7.7575,7.7614,51000.0
2010-01-12 14:35:00,20.1,20.11,20.1,20.1,81800.0,7.7575,7.7614,7.7575,7.7575,81800.0
2010-01-12 14:40:00,20.1,20.11,20.09,20.1,71500.0,7.7575,7.7614,7.7537,7.7575,71500.0
2010-01-12 14:45:00,20.1,20.1,20.09,20.09,36400.0,7.7575,7.7575,7.7537,7.7537,36400.0
2010-01-12 14:50:00,20.1,20.1,20.09,20.09,72900.0,7.7575,7.7575,7.7537,7.7537,72900.0
2010-01-12 14:55:00,20.09,20.12,20.09,20.11,126300.0,7.7537,7.7652,7.7537,7.7614,126300.0
2010-01-12 15:00:00,20.12,20.12,20.11,20.12,35100.0,7.7652,7.7652,7.7614,7.7652,35100.0
2010-01-12 15:05:00,20.12,20.12,20.11,20.12,23200.0,7.7652,7.7652,7.7614,7.7652,23200.0
2010-01-12 15:10:00,20.11,20.12,20.11,20.11,40800.0,7.7614,7.7652,7.7614,7.7614,40800.0
2010-01-12 15:15:00,20.12,20.12,20.11,20.12,96800.0,7.7652,7.7652,7.7614,7.7652,96800.0
2010-01-12 15:20:00,20.12,20.12,20.11,20.11,86700.0,7.7652,7.7652,7.7614,7.7614,86700.0
2010-01-12 15:25:00,20.11,20.12,20.11,20.12,117800.0,7.7614,7.7652,7.7614,7.7652,117800.0
2010-01-12 15:30:00,20.12,20.12,20.09,20.1,179300.0,7.7652,7.7652,7.7537,7.7575,179300.0
2010-01-12 15:35:00,20.09,20.12,20.09,20.1,217200.0,7.7537,7.7652,7.7537,7.7575,217200.0
2010-01-12 15:40:00,20.1,20.14,20.09,20.13,485300.0,7.7575,7.773,7.7537,7.7691,485300.0
2010-01-12 15:45:00,20.13,20.14,20.11,20.12,394900.0,7.7691,7.773,7.7614,7.7652,394900.0
2010-01-12 15:50:00,20.12,20.14,20.12,20.13,309200.0,7.7652,7.773,7.7652,7.7691,309200.0
2010-01-12 15:55:00,20.12,20.15,20.12,20.14,611700.0,7.7652,7.7768,7.7652,7.773,611700.0
2010-01-13 09:30:00,20.12,20.17,20.12,20.17,417200.0,7.7652,7.7845,7.7652,7.7845,417200.0
2010-01-13 09:35:00,20.17,20.3,20.16,20.25,315300.0,7.7845,7.8347,7.7807,7.8154,315300.0
2010-01-13 09:40:00,20.25,20.35,20.25,20.34,183700.0,7.8154,7.854,7.8154,7.8502,183700.0
2010-01-13 09:45:00,20.34,20.36,20.32,20.32,135300.0,7.8502,7.8579,7.8424,7.8424,135300.0
2010-01-13 09:50:00,20.32,20.33,20.29,20.31,190900.0,7.8424,7.8463,7.8309,7.8386,190900.0
2010-01-13 09:55:00,20.3,20.33,20.29,20.32,82700.0,7.8347,7.8463,7.8309,7.8424,82700.0
2010-01-13 10:00:00,20.33,20.36,20.32,20.36,121400.0,7.8463,7.8579,7.8424,7.8579,121400.0
2010-01-13 10:05:00,20.36,20.36,20.33,20.35,210600.0,7.8579,7.8579,7.8463,7.854,210600.0
2010-01-13 10:10:00,20.36,20.37,20.28,20.29,151300.0,7.8579,7.8617,7.827,7.8309,151300.0
2010-01-13 10:15:00,20.28,20.31,20.25,20.28,183500.0,7.827,7.8386,7.8154,7.827,183500.0
2010-01-13 10:20:00,20.27,20.31,20.27,20.3,174200.0,7.8231,7.8386,7.8231,7.8347,174200.0
2010-01-13 10:25:00,20.31,20.31,20.3,20.31,22300.0,7.8386,7.8386,7.8347,7.8386,22300.0
2010-01-13 10:30:00,20.3,20.34,20.28,20.31,228700.0,7.8347,7.8502,7.827,7.8386,228700.0
2010-01-13 10:35:00,20.31,20.31,20.28,20.29,66900.0,7.8386,7.8386,7.827,7.8309,66900.0
2010-01-13 10:40:00,20.29,20.29,20.25,20.27,83400.0,7.8309,7.8309,7.8154,7.8231,83400.0
2010-01-13 10:45:00,20.27,20.28,20.25,20.26,107000.0,7.8231,7.827,7.8154,7.8193,107000.0
2010-01-13 10:50:00,20.25,20.31,20.25,20.31,275300.0,7.8154,7.8386,7.8154,7.8386,275300.0
2010-01-13 10:55:00,20.31,20.31,20.3,20.31,100400.0,7.8386,7.8386,7.8347,7.8386,100400.0
2010-01-13 11:00:00,20.3,20.32,20.3,20.31,114200.0,7.8347,7.8424,7.8347,7.8386,114200.0
2010-01-13 11:05:00,20.31,20.35,20.3,20.33,491700.0,7.8386,7.854,7.8347,7.8463,491700.0
2010-01-13 11:10:00,20.33,20.34,20.27,20.28,660800.0,7.8463,7.8502,7.8231,7.827,660800.0
2010-01-13 11:15:00,20.28,20.32,20.27,20.32,846400.0,7.827,7.8424,7.8231,7.8424,846400.0
2010-01-13 11:20:00,20.31,20.34,20.3,20.33,73200.0,7.8386,7.8502,7.8347,7.8463,73200.0
2010-01-13 11:25:00,20.33,20.34,20.32,20.33,65500.0,7.8463,7.8502,7.8424,7.8463,65500.0
2010-01-13 11:30:00,20.34,20.36,20.32,20.33,170200.0,7.8502,7.8579,7.8424,7.8463,170200.0
2010-01-13 11:35:00,20.32,20.33,20.31,20.32,69600.0,7.8424,7.8463,7.8386,7.8424,69600.0
2010-01-13 11:40:00,20.32,20.35,20.31,20.33,132200.0,7.8424,7.854,7.8386,7.8463,132200.0
2010-01-13 11:45:00,20.32,20.34,20.32,20.33,106700.0,7.8424,7.8502,7.8424,7.8463,106700.0
2010-01-13 11:50:00,20.33,20.34,20.32,20.34,67700.0,7.8463,7.8502,7.8424,7.8502,67700.0
2010-01-13 11:55:00,20.33,20.34,20.32,20.33,64400.0,7.8463,7.8502,7.8424,7.8463,64400.0
2010-01-13 12:00:00,20.33,20.36,20.32,20.35,99700.0,7.8463,7.8579,7.8424,7.854,99700.0
2010-01-13 12:05:00,20.34,20.36,20.34,20.34,69500.0,7.8502,7.8579,7.8502,7.8502,69500.0
2010-01-13 12:10:00,20.35,20.35,20.32,20.33,51400.0,7.854,7.854,7.8424,7.8463,51400.0
2010-01-13 12:15:00,20.33,20.33,20.32,20.33,32100.0,7.8463,7.8463,7.8424,7.8463,32100.0
2010-01-13 12:20:00,20.33,20.35,20.32,20.35,63600.0,7.8463,7.854,7.8424,7.854,63600.0
2010-01-13 12:25:00,20.34,20.36,20.34,20.36,76400.0,7.8502,7.8579,7.8502,7.8579,76400.0
2010-01-13 12:30:00,20.36,20.37,20.35,20.36,63800.0,7.8579,7.8617,7.854,7.8579,63800.0
2010-01-13 12:35:00,20.36,20.37,20.36,20.36,52300.0,7.8579,7.8617,7.8579,7.8579,52300.0
2010-01-13 12:40:00,20.37,20.38,20.36,20.38,43400.0,7.8617,7.8656,7.8579,7.8656,43400.0
2010-01-13 12:45:00,20.38,20.38,20.37,20.37,54900.0,7.8656,7.8656,7.8617,7.8617,54900.0
2010-01-13 12:50:00,20.37,20.39,20.37,20.38,69700.0,7.8617,7.8695,7.8617,7.8656,69700.0
2010-01-13 12:55:00,20.38,20.39,20.37,20.39,87300.0,7.8656,7.8695,7.8617,7.8695,87300.0
2010-01-13 13:00:00,20.38,20.39,20.38,20.38,29500.0,7.8656,7.8695,7.8656,7.8656,29500.0
2010-01-13 13:05:00,20.39,20.4,20.38,20.4,41700.0,7.8695,7.8733,7.8656,7.8733,41700.0
2010-01-13 13:10:00,20.39,20.4,20.39,20.4,26100.0,7.8695,7.8733,7.8695,7.8733,26100.0
2010-01-13 13:15:00,20.4,20.4,20.38,20.39,71000.0,7.8733,7.8733,7.8656,7.8695,71000.0
2010-01-13 13:20:00,20.39,20.4,20.38,20.39,62900.0,7.8695,7.8733,7.8656,7.8695,62900.0
2010-01-13 13:25:00,20.39,20.4,20.38,20.39,42600.0,7.8695,7.8733,7.8656,7.8695,42600.0
2010-01-13 13:30:00,20.39,20.39,20.38,20.39,39300.0,7.8695,7.8695,7.8656,7.8695,39300.0
2010-01-13 13:35:00,20.38,20.39,20.38,20.38,74200.0,7.8656,7.8695,7.8656,7.8656,74200.0
2010-01-13 13:40:00,20.39,20.39,20.36,20.36,65500.0,7.8695,7.8695,7.8579,7.8579,65500.0
2010-01-13 13:45:00,20.36,20.37,20.34,20.36,93100.0,7.8579,7.8617,7.8502,7.8579,93100.0
2010-01-13 13:50:00,20.36,20.36,20.34,20.35,121600.0,7.8579,7.8579,7.8502,7.854,121600.0
2010-01-13 13:55:00,20.35,20.37,20.35,20.36,68700.0,7.854,7.8617,7.854,7.8579,68700.0
2010-01-13 14:00:00,20.36,20.4,20.36,20.37,344400.0,7.8579,7.8733,7.8579,7.8617,344400.0
2010-01-13 14:05:00,20.38,20.38,20.36,20.36,46500.0,7.8656,7.8656,7.8579,7.8579,46500.0
2010-01-13 14:10:00,20.36,20.37,20.34,20.34,50600.0,7.8579,7.8617,7.8502,7.8502,50600.0
2010-01-13 14:15:00,20.34,20.35,20.33,20.33,55500.0,7.8502,7.854,7.8463,7.8463,55500.0
2010-01-13 14:20:00,20.33,20.34,20.33,20.34,59800.0,7.8463,7.8502,7.8463,7.8502,59800.0
2010-01-13 14:25:00,20.33,20.35,20.33,20.35,144100.0,7.8463,7.854,7.8463,7.854,144100.0
2010-01-13 14:30:00,20.34,20.34,20.3,20.3,113600.0,7.8502,7.8502,7.8347,7.8347,113600.0
2010-01-13 14:35:00,20.3,20.32,20.3,20.31,97500.0,7.8347,7.8424,7.8347,7.8386,97500.0
2010-01-13 14:40:00,20.31,20.31,20.3,20.31,50600.0,7.8386,7.8386,7.8347,7.8386,50600.0
2010-01-13 14:45:00,20.3,20.32,20.3,20.31,129200.0,7.8347,7.8424,7.8347,7.8386,129200.0
2010-01-13 14:50:00,20.31,20.33,20.3,20.33,186300.0,7.8386,7.8463,7.8347,7.8463,186300.0
2010-01-13 14:55:00,20.32,20.33,20.31,20.32,49300.0,7.8424,7.8463,7.8386,7.8424,49300.0
2010-01-13 15:00:00,20.32,20.32,20.31,20.32,58600.0,7.8424,7.8424,7.8386,7.8424,58600.0
2010-01-13 15:05:00,20.31,20.33,20.31,20.33,81800.0,7.8386,7.8463,7.8386,7.8463,81800.0
2010-01-13 15:10:00,20.33,20.33,20.32,20.33,81500.0,7.8463,7.8463,7.8424,7.8463,81500.0
2010-01-13 15:15:00,20.32,20.34,20.32,20.33,117000.0,7.8424,7.8502,7.8424,7.8463,117000.0
2010-01-13 15:20:00,20.33,20.34,20.32,20.33,107300.0,7.8463,7.8502,7.8424,7.8463,107300.0
2010-01-13 15:25:00,20.33,20.33,20.29,20.29,348100.0,7.8463,7.8463,7.8309,7.8309,348100.0
2010-01-13 15:30:00,20.29,20.31,20.29,20.3,230400.0,7.8309,7.8386,7.8309,7.8347,230400.0
2010-01-13 15:35:00,20.3,20.3,20.26,20.27,181500.0,7.8347,7.8347,7.8193,7.8231,181500.0
2010-01-13 15:40:00,20.26,20.27,20.26,20.27,112400.0,7.8193,7.8231,7.8193,7.8231,112400.0
2010-01-13 15:45:00,20.27,20.27,20.26,20.27,113700.0,7.8231,7.8231,7.8193,7.8231,113700.0
2010-01-13 15:50:00,20.27,20.27,20.25,20.26,449900.0,7.8231,7.8231,7.8154,7.8193,449900.0
2010-01-13 15:55:00,20.26,20.26,20.24,20.25,526300.0,7.8193,7.8193,7.8116,7.8154,526300.0
2010-01-14 09:30:00,20.23,20.32,20.19,20.26,244000.0,7.8077,7.8424,7.7923,7.8193,244000.0
2010-01-14 09:35:00,20.26,20.29,20.21,20.21,139300.0,7.8193,7.8309,7.8,7.8,139300.0
2010-01-14 09:40:00,20.21,20.28,20.21,20.22,189000.0,7.8,7.827,7.8,7.8038,189000.0
2010-01-14 09:45:00,20.22,20.22,20.16,20.16,113400.0,7.8038,7.8038,7.7807,7.7807,113400.0
2010-01-14 09:50:00,20.16,20.22,20.16,20.21,154300.0,7.7807,7.8038,7.7807,7.8,154300.0
2010-01-14 09:55:00,20.22,20.24,20.21,20.23,87300.0,7.8038,7.8116,7.8,7.8077,87300.0
2010-01-14 10:00:00,20.23,20.26,20.23,20.25,77100.0,7.8077,7.8193,7.8077,7.8154,77100.0
2010-01-14 10:05:00,20.25,20.3,20.25,20.29,100700.0,7.8154,7.8347,7.8154,7.8309,100700.0
2010-01-14 10:10:00,20.3,20.35,20.28,20.35,100600.0,7.8347,7.854,7.827,7.854,100600.0
2010-01-14 10:15:00,20.35,20.35,20.31,20.34,112300.0,7.854,7.854,7.8386,7.8502,112300.0
2010-01-14 10:20:00,20.34,20.35,20.32,20.32,58500.0,7.8502,7.854,7.8424,7.8424,58500.0
2010-01-14 10:25:00,20.32,20.34,20.31,20.34,106300.0,7.8424,7.8502,7.8386,7.8502,106300.0
2010-01-14 10:30:00,20.34,20.34,20.31,20.32,56000.0,7.8502,7.8502,7.8386,7.8424,56000.0
2010-01-14 10:35:00,20.32,20.35,20.31,20.35,106600.0,7.8424,7.854,7.8386,7.854,106600.0
2010-01-14 10:40:00,20.35,20.35,20.34,20.34,34800.0,7.854,7.854,7.8502,7.8502,34800.0
2010-01-14 10:45:00,20.35,20.35,20.31,20.33,360400.0,7.854,7.854,7.8386,7.8463,360400.0
2010-01-14 10:50:00,20.33,20.34,20.31,20.32,110800.0,7.8463,7.8502,7.8386,7.8424,110800.0
2010-01-14 10:55:00,20.32,20.35,20.31,20.35,93600.0,7.8424,7.854,7.8386,7.854,93600.0
2010-01-14 11:00:00,20.35,20.35,20.34,20.34,40900.0,7.854,7.854,7.8502,7.8502,40900.0
2010-01-14 11:05:00,20.35,20.39,20.34,20.37,185000.0,7.854,7.8695,7.8502,7.8617,185000.0
2010-01-14 11:10:00,20.37,20.37,20.36,20.36,35300.0,7.8617,7.8617,7.8579,7.8579,35300.0
2010-01-14 11:15:00,20.37,20.37,20.36,20.36,37200.0,7.8617,7.8617,7.8579,7.8579,37200.0
2010-01-14 11:20:00,20.36,20.37,20.36,20.36,63500.0,7.8579,7.8617,7.8579,7.8579,63500.0
2010-01-14 11:25:00,20.37,20.39,20.36,20.37,131600.0,7.8617,7.8695,7.8579,7.8617,131600.0
2010-01-14 11:30:00,20.36,20.37,20.35,20.37,102400.0,7.8579,7.8617,7.854,7.8617,102400.0
2010-01-14 11:35:00,20.36,20.37,20.36,20.37,39900.0,7.8579,7.8617,7.8579,7.8617,39900.0
2010-01-14 11:40:00,20.37,20.37,20.36,20.37,18300.0,7.8617,7.8617,7.8579,7.8617,18300.0
2010-01-14 11:45:00,20.36,20.38,20.36,20.38,113600.0,7.8579,7.8656,7.8579,7.8656,113600.0
2010-01-14 11:50:00,20.38,20.38,20.36,20.38,140300.0,7.8656,7.8656,7.8579,7.8656,140300.0
2010-01-14 11:55:00,20.38,20.39,20.37,20.38,193900.0,7.8656,7.8695,7.8617,7.8656,193900.0
2010-01-14 12:00:00,20.38,20.39,20.37,20.38,279100.0,7.8656,7.8695,7.8617,7.8656,279100.0
2010-01-14 12:05:00,20.39,20.4,20.38,20.4,96100.0,7.8695,7.8733,7.8656,7.8733,96100.0
2010-01-14 12:10:00,20.4,20.4,20.39,20.4,26600.0,7.8733,7.8733,7.8695,7.8733,26600.0
2010-01-14 12:15:00,20.39,20.4,20.39,20.4,26600.0,7.8695,7.8733,7.8695,7.8733,26600.0
2010-01-14 12:20:00,20.39,20.4,20.39,20.4,26300.0,7.8695,7.8733,7.8695,7.8733,26300.0
2010-01-14 12:25:00,20.4,20.41,20.39,20.39,166100.0,7.8733,7.8772,7.8695,7.8695,166100.0
2010-01-14 12:30:00,20.39,20.41,20.39,20.4,97900.0,7.8695,7.8772,7.8695,7.8733,97900.0
2010-01-14 12:35:00,20.41,20.42,20.39,20.39,185000.0,7.8772,7.881,7.8695,7.8695,185000.0
2010-01-14 12:40:00,20.4,20.41,20.39,20.4,163000.0,7.8733,7.8772,7.8695,7.8733,163000.0
2010-01-14 12:45:00,20.4,20.4,20.39,20.4,31300.0,7.8733,7.8733,7.8695,7.8733,31300.0
2010-01-14 12:50:00,20.4,20.41,20.39,20.39,93400.0,7.8733,7.8772,7.8695,7.8695,93400.0
2010-01-14 12:55:00,20.4,20.4,20.38,20.39,85100.0,7.8733,7.8733,7.8656,7.8695,85100.0
2010-01-14 13:00:00,20.39,20.4,20.38,20.39,59400.0,7.8695,7.8733,7.8656,7.8695,59400.0
2010-01-14 13:05:00,20.4,20.4,20.39,20.4,34600.0,7.8733,7.8733,7.8695,7.8733,34600.0
2010-01-14 13:10:00,20.4,20.4,20.37,20.38,86000.0,7.8733,7.8733,7.8617,7.8656,86000.0
2010-01-14 13:15:00,20.37,20.38,20.37,20.38,50300.0,7.8617,7.8656,7.8617,7.8656,50300.0
2010-01-14 13:20:00,20.38,20.39,20.37,20.39,39500.0,7.8656,7.8695,7.8617,7.8695,39500.0
2010-01-14 13:25:00,20.39,20.39,20.38,20.38,20700.0,7.8695,7.8695,7.8656,7.8656,20700.0
2010-01-14 13:30:00,20.39,20.4,20.38,20.39,56400.0,7.8695,7.8733,7.8656,7.8695,56400.0
2010-01-14 13:35:00,20.4,20.4,20.39,20.4,32700.0,7.8733,7.8733,7.8695,7.8733,32700.0
2010-01-14 13:40:00,20.39,20.4,20.39,20.39,13600.0,7.8695,7.8733,7.8695,7.8695,13600.0
2010-01-14 13:45:00,20.4,20.41,20.39,20.41,79400.0,7.8733,7.8772,7.8695,7.8772,79400.0
2010-01-14 13:50:00,20.41,20.41,20.3,20.41,128100.0,7.8772,7.8772,7.8347,7.8772,128100.0
2010-01-14 13:55:00,20.4,20.41,20.37,20.37,122300.0,7.8733,7.8772,7.8617,7.8617,122300.0
2010-01-14 14:00:00,20.38,20.38,20.37,20.38,28900.0,7.8656,7.8656,7.8617,7.8656,28900.0
2010-01-14 14:05:00,20.37,20.38,20.37,20.37,52000.0,7.8617,7.8656,7.8617,7.8617,52000.0
2010-01-14 14:10:00,20.38,20.38,20.37,20.37,37000.0,7.8656,7.8656,7.8617,7.8617,37000.0
2010-01-14 14:15:00,20.37,20.38,20.37,20.38,37700.0,7.8617,7.8656,7.8617,7.8656,37700.0
2010-01-14 14:20:00,20.37,20.38,20.37,20.38,79900.0,7.8617,7.8656,7.8617,7.8656,79900.0
2010-01-14 14:25:00,20.38,20.39,20.37,20.39,57900.0,7.8656,7.8695,7.8617,7.8695,57900.0
2010-01-14 14:30:00,20.38,20.39,20.38,20.38,33900.0,7.8656,7.8695,7.8656,7.8656,33900.0
2010-01-14 14:35:00,20.38,20.4,20.38,20.4,71500.0,7.8656,7.8733,7.8656,7.8733,71500.0
2010-01-14 14:40:00,20.4,20.41,20.39,20.41,72600.0,7.8733,7.8772,7.8695,7.8772,72600.0
2010-01-14 14:45:00,20.41,20.41,20.4,20.4,27300.0,7.8772,7.8772,7.8733,7.8733,27300.0
2010-01-14 14:50:00,20.4,20.41,20.4,20.41,27500.0,7.8733,7.8772,7.8733,7.8772,27500.0
2010-01-14 14:55:00,20.4,20.41,20.4,20.4,42200.0,7.8733,7.8772,7.8733,7.8733,42200.0
2010-01-14 15:00:00,20.41,20.43,20.4,20.43,161900.0,7.8772,7.8849,7.8733,7.8849,161900.0
2010-01-14 15:05:00,20.43,20.43,20.42,20.42,65300.0,7.8849,7.8849,7.881,7.881,65300.0
2010-01-14 15:10:00,20.43,20.44,20.42,20.44,85400.0,7.8849,7.8888,7.881,7.8888,85400.0
2010-01-14 15:15:00,20.44,20.45,20.43,20.43,95000.0,7.8888,7.8926,7.8849,7.8849,95000.0
2010-01-14 15:20:00,20.43,20.44,20.41,20.41,170900.0,7.8849,7.8888,7.8772,7.8772,170900.0
2010-01-14 15:25:00,20.42,20.42,20.41,20.42,61900.0,7.881,7.881,7.8772,7.881,61900.0
2010-01-14 15:30:00,20.41,20.42,20.41,20.42,191100.0,7.8772,7.881,7.8772,7.881,191100.0
2010-01-14 15:35:00,20.41,20.42,20.37,20.4,223500.0,7.8772,7.881,7.8617,7.8733,223500.0
2010-01-14 15:40:00,20.4,20.41,20.39,20.39,188400.0,7.8733,7.8772,7.8695,7.8695,188400.0
2010-01-14 15:45:00,20.39,20.44,20.39,20.42,391000.0,7.8695,7.8888,7.8695,7.881,391000.0
2010-01-14 15:50:00,20.42,20.43,20.39,20.39,672900.0,7.881,7.8849,7.8695,7.8695,672900.0
2010-01-14 15:55:00,20.39,20.42,20.36,20.4,643300.0,7.8695,7.881,7.8579,7.8733,643300.0
2010-01-15 09:30:00,20.44,20.55,20.36,20.54,2700300.0,7.8888,7.9312,7.8579,7.9273,2700300.0
2010-01-15 09:35:00,20.54,20.6,20.51,20.6,303100.0,7.9273,7.9505,7.9158,7.9505,303100.0
2010-01-15 09:40:00,20.6,20.64,20.55,20.6,361200.0,7.9505,7.9659,7.9312,7.9505,361200.0
2010-01-15 09:45:00,20.6,20.6,20.55,20.56,226200.0,7.9505,7.9505,7.9312,7.9351,226200.0
2010-01-15 09:50:00,20.56,20.64,20.55,20.63,344200.0,7.9351,7.9659,7.9312,7.9621,344200.0
2010-01-15 09:55:00,20.63,20.64,20.57,20.6,237800.0,7.9621,7.9659,7.9389,7.9505,237800.0
2010-01-15 10:00:00,20.59,20.6,20.54,20.54,251900.0,7.9466,7.9505,7.9273,7.9273,251900.0
2010-01-15 10:05:00,20.54,20.55,20.46,20.48,173600.0,7.9273,7.9312,7.8965,7.9042,173600.0
2010-01-15 10:10:00,20.48,20.51,20.48,20.48,132700.0,7.9042,7.9158,7.9042,7.9042,132700.0
2010-01-15 10:15:00,20.48,20.49,20.45,20.48,171100.0,7.9042,7.908,7.8926,7.9042,171100.0
2010-01-15 10:20:00,20.48,20.51,20.45,20.5,264200.0,7.9042,7.9158,7.8926,7.9119,264200.0
2010-01-15 10:25:00,20.5,20.51,20.47,20.5,228300.0,7.9119,7.9158,7.9003,7.9119,228300.0
2010-01-15 10:30:00,20.5,20.51,20.48,20.5,448000.0,7.9119,7.9158,7.9042,7.9119,448000.0
2010-01-15 10:35:00,20.5,20.55,20.49,20.5,177500.0,7.9119,7.9312,7.908,7.9119,177500.0
2010-01-15 10:40:00,20.51,20.51,20.46,20.49,279000.0,7.9158,7.9158,7.8965,7.908,279000.0
2010-01-15 10:45:00,20.49,20.49,20.47,20.49,113600.0,7.908,7.908,7.9003,7.908,113600.0
2010-01-15 10:50:00,20.49,20.49,20.45,20.45,108200.0,7.908,7.908,7.8926,7.8926,108200.0
2010-01-15 10:55:00,20.45,20.46,20.41,20.43,232600.0,7.8926,7.8965,7.8772,7.8849,232600.0
2010-01-15 11:00:00,20.43,20.45,20.43,20.44,107000.0,7.8849,7.8926,7.8849,7.8888,107000.0
2010-01-15 11:05:00,20.43,20.44,20.4,20.42,101100.0,7.8849,7.8888,7.8733,7.881,101100.0
2010-01-15 11:10:00,20.41,20.42,20.4,20.41,85400.0,7.8772,7.881,7.8733,7.8772,85400.0
2010-01-15 11:15:00,20.41,20.41,20.4,20.41,45200.0,7.8772,7.8772,7.8733,7.8772,45200.0
2010-01-15 11:20:00,20.4,20.42,20.38,20.41,234000.0,7.8733,7.881,7.8656,7.8772,234000.0
2010-01-15 11:25:00,20.4,20.42,20.39,20.41,141300.0,7.8733,7.881,7.8695,7.8772,141300.0
2010-01-15 11:30:00,20.41,20.41,20.39,20.4,74700.0,7.8772,7.8772,7.8695,7.8733,74700.0
2010-01-15 11:35:00,20.4,20.4,20.38,20.38,61000.0,7.8733,7.8733,7.8656,7.8656,61000.0
2010-01-15 11:40:00,20.39,20.42,20.38,20.39,129100.0,7.8695,7.881,7.8656,7.8695,129100.0
2010-01-15 11:45:00,20.39,20.4,20.38,20.38,75700.0,7.8695,7.8733,7.8656,7.8656,75700.0
2010-01-15 11:50:00,20.38,20.39,20.36,20.37,130900.0,7.8656,7.8695,7.8579,7.8617,130900.0
2010-01-15 11:55:00,20.37,20.4,20.37,20.39,95500.0,7.8617,7.8733,7.8617,7.8695,95500.0
2010-01-15 12:00:00,20.39,20.39,20.38,20.39,41700.0,7.8695,7.8695,7.8656,7.8695,41700.0
2010-01-15 12:05:00,20.39,20.39,20.38,20.38,71200.0,7.8695,7.8695,7.8656,7.8656,71200.0
2010-01-15 12:10:00,20.39,20.39,20.37,20.37,108600.0,7.8695,7.8695,7.8617,7.8617,108600.0
2010-01-15 12:15:00,20.38,20.38,20.35,20.36,105600.0,7.8656,7.8656,7.854,7.8579,105600.0
2010-01-15 12:20:00,20.35,20.36,20.32,20.34,209800.0,7.854,7.8579,7.8424,7.8502,209800.0
2010-01-15 12:25:00,20.33,20.34,20.32,20.32,116900.0,7.8463,7.8502,7.8424,7.8424,116900.0
2010-01-15 12:30:00,20.33,20.34,20.31,20.32,90900.0,7.8463,7.8502,7.8386,7.8424,90900.0
2010-01-15 12:35:00,20.33,20.33,20.32,20.32,25000.0,7.8463,7.8463,7.8424,7.8424,25000.0
2010-01-15 12:40:00,20.33,20.33,20.32,20.32,35600.0,7.8463,7.8463,7.8424,7.8424,35600.0
2010-01-15 12:45:00,20.32,20.35,20.31,20.35,94300.0,7.8424,7.854,7.8386,7.854,94300.0
2010-01-15 12:50:00,20.35,20.36,20.33,20.33,68300.0,7.854,7.8579,7.8463,7.8463,68300.0
2010-01-15 12:55:00,20.33,20.34,20.32,20.33,51600.0,7.8463,7.8502,7.8424,7.8463,51600.0
2010-01-15 13:00:00,20.33,20.35,20.32,20.32,92600.0,7.8463,7.854,7.8424,7.8424,92600.0
2010-01-15 13:05:00,20.33,20.34,20.32,20.33,59300.0,7.8463,7.8502,7.8424,7.8463,59300.0
2010-01-15 13:10:00,20.34,20.34,20.33,20.34,55600.0,7.8502,7.8502,7.8463,7.8502,55600.0
2010-01-15 13:15:00,20.34,20.34,20.33,20.33,35900.0,7.8502,7.8502,7.8463,7.8463,35900.0
2010-01-15 13:20:00,20.34,20.34,20.32,20.33,84500.0,7.8502,7.8502,7.8424,7.8463,84500.0
2010-01-15 13:25:00,20.32,20.33,20.31,20.31,64000.0,7.8424,7.8463,7.8386,7.8386,64000.0
2010-01-15 13:30:00,20.32,20.32,20.31,20.31,35700.0,7.8424,7.8424,7.8386,7.8386,35700.0
2010-01-15 13:35:00,20.31,20.32,20.31,20.31,21800.0,7.8386,7.8424,7.8386,7.8386,21800.0
2010-01-15 13:40:00,20.32,20.37,20.31,20.36,241000.0,7.8424,7.8617,7.8386,7.8579,241000.0
2010-01-15 13:45:00,20.37,20.39,20.36,20.36,162700.0,7.8617,7.8695,7.8579,7.8579,162700.0
2010-01-15 13:50:00,20.36,20.38,20.36,20.36,165700.0,7.8579,7.8656,7.8579,7.8579,165700.0
2010-01-15 13:55:00,20.36,20.37,20.34,20.34,66600.0,7.8579,7.8617,7.8502,7.8502,66600.0
2010-01-15 14:00:00,20.34,20.37,20.34,20.37,182200.0,7.8502,7.8617,7.8502,7.8617,182200.0
2010-01-15 14:05:00,20.35,20.37,20.34,20.36,218300.0,7.854,7.8617,7.8502,7.8579,218300.0
2010-01-15 14:10:00,20.37,20.38,20.36,20.37,56500.0,7.8617,7.8656,7.8579,7.8617,56500.0
2010-01-15 14:15:00,20.37,20.39,20.37,20.39,144300.0,7.8617,7.8695,7.8617,7.8695,144300.0
2010-01-15 14:20:00,20.39,20.4,20.38,20.4,49800.0,7.8695,7.8733,7.8656,7.8733,49800.0
2010-01-15 14:25:00,20.4,20.4,20.37,20.38,93100.0,7.8733,7.8733,7.8617,7.8656,93100.0
2010-01-15 14:30:00,20.37,20.41,20.36,20.4,118000.0,7.8617,7.8772,7.8579,7.8733,118000.0
2010-01-15 14:35:00,20.4,20.41,20.39,20.41,104600.0,7.8733,7.8772,7.8695,7.8772,104600.0
2010-01-15 14:40:00,20.41,20.41,20.4,20.41,45100.0,7.8772,7.8772,7.8733,7.8772,45100.0
2010-01-15 14:45:00,20.4,20.41,20.37,20.39,184900.0,7.8733,7.8772,7.8617,7.8695,184900.0
2010-01-15 14:50:00,20.38,20.38,20.36,20.36,60500.0,7.8656,7.8656,7.8579,7.8579,60500.0
2010-01-15 14:55:00,20.36,20.38,20.35,20.38,70700.0,7.8579,7.8656,7.854,7.8656,70700.0
2010-01-15 15:00:00,20.38,20.41,20.37,20.41,96200.0,7.8656,7.8772,7.8617,7.8772,96200.0
2010-01-15 15:05:00,20.41,20.42,20.4,20.41,75500.0,7.8772,7.881,7.8733,7.8772,75500.0
2010-01-15 15:10:00,20.41,20.44,20.4,20.44,87000.0,7.8772,7.8888,7.8733,7.8888,87000.0
2010-01-15 15:15:00,20.44,20.46,20.43,20.45,141100.0,7.8888,7.8965,7.8849,7.8926,141100.0
2010-01-15 15:20:00,20.45,20.46,20.45,20.46,60300.0,7.8926,7.8965,7.8926,7.8965,60300.0
2010-01-15 15:25:00,20.46,20.46,20.45,20.46,92000.0,7.8965,7.8965,7.8926,7.8965,92000.0
2010-01-15 15:30:00,20.45,20.46,20.42,20.42,224700.0,7.8926,7.8965,7.881,7.881,224700.0
2010-01-15 15:35:00,20.42,20.43,20.42,20.42,106400.0,7.881,7.8849,7.881,7.881,106400.0
2010-01-15 15:40:00,20.42,20.46,20.42,20.43,317000.0,7.881,7.8965,7.881,7.8849,317000.0
2010-01-15 15:45:00,20.43,20.44,20.42,20.42,165700.0,7.8849,7.8888,7.881,7.881,165700.0
2010-01-15 15:50:00,20.43,20.43,20.4,20.41,365700.0,7.8849,7.8849,7.8733,7.8772,365700.0
2010-01-15 15:55:00,20.4,20.41,20.4,20.4,710700.0,7.8733,7.8772,7.8733,7.8733,710700.0
2010-01-19 09:30:00,20.26,20.54,20.25,20.52,598400.0,7.8193,7.9273,7.8154,7.9196,598400.0
2010-01-19 09:35:00,20.51,20.57,20.47,20.49,353400.0,7.9158,7.9389,7.9003,7.908,353400.0
2010-01-19 09:40:00,20.49,20.52,20.38,20.39,740000.0,7.908,7.9196,7.8656,7.8695,740000.0
2010-01-19 09:45:00,20.39,20.45,20.35,20.37,346800.0,7.8695,7.8926,7.854,7.8617,346800.0
2010-01-19 09:50:00,20.37,20.41,20.36,20.4,330400.0,7.8617,7.8772,7.8579,7.8733,330400.0
2010-01-19 09:55:00,20.41,20.43,20.4,20.41,226400.0,7.8772,7.8849,7.8733,7.8772,226400.0
2010-01-19 10:00:00,20.4,20.42,20.4,20.41,133600.0,7.8733,7.881,7.8733,7.8772,133600.0
2010-01-19 10:05:00,20.41,20.43,20.39,20.41,262500.0,7.8772,7.8849,7.8695,7.8772,262500.0
2010-01-19 10:10:00,20.4,20.43,20.4,20.42,170000.0,7.8733,7.8849,7.8733,7.881,170000.0
2010-01-19 10:15:00,20.43,20.43,20.42,20.42,146800.0,7.8849,7.8849,7.881,7.881,146800.0
2010-01-19 10:20:00,20.43,20.44,20.42,20.43,315900.0,7.8849,7.8888,7.881,7.8849,315900.0
2010-01-19 10:25:00,20.44,20.44,20.41,20.41,135000.0,7.8888,7.8888,7.8772,7.8772,135000.0
2010-01-19 10:30:00,20.41,20.44,20.41,20.43,145800.0,7.8772,7.8888,7.8772,7.8849,145800.0
2010-01-19 10:35:00,20.43,20.44,20.43,20.43,56800.0,7.8849,7.8888,7.8849,7.8849,56800.0
2010-01-19 10:40:00,20.43,20.48,20.43,20.48,196500.0,7.8849,7.9042,7.8849,7.9042,196500.0
2010-01-19 10:45:00,20.48,20.49,20.47,20.48,87000.0,7.9042,7.908,7.9003,7.9042,87000.0
2010-01-19 10:50:00,20.48,20.5,20.48,20.5,78900.0,7.9042,7.9119,7.9042,7.9119,78900.0
2010-01-19 10:55:00,20.49,20.57,20.49,20.53,324200.0,7.908,7.9389,7.908,7.9235,324200.0
2010-01-19 11:00:00,20.53,20.56,20.51,20.51,93600.0,7.9235,7.9351,7.9158,7.9158,93600.0
2010-01-19 11:05:00,20.51,20.52,20.49,20.51,138300.0,7.9158,7.9196,7.908,7.9158,138300.0
2010-01-19 11:10:00,20.51,20.51,20.5,20.51,60800.0,7.9158,7.9158,7.9119,7.9158,60800.0
2010-01-19 11:15:00,20.5,20.51,20.49,20.5,91200.0,7.9119,7.9158,7.908,7.9119,91200.0
2010-01-19 11:20:00,20.49,20.5,20.49,20.5,57500.0,7.908,7.9119,7.908,7.9119,57500.0
2010-01-19 11:25:00,20.49,20.5,20.46,20.49,176300.0,7.908,7.9119,7.8965,7.908,176300.0
2010-01-19 11:30:00,20.5,20.52,20.49,20.52,86400.0,7.9119,7.9196,7.908,7.9196,86400.0
2010-01-19 11:35:00,20.52,20.52,20.51,20.52,59000.0,7.9196,7.9196,7.9158,7.9196,59000.0
2010-01-19 11:40:00,20.52,20.53,20.51,20.52,50800.0,7.9196,7.9235,7.9158,7.9196,50800.0
2010-01-19 11:45:00,20.52,20.53,20.51,20.52,78000.0,7.9196,7.9235,7.9158,7.9196,78000.0
2010-01-19 11:50:00,20.52,20.52,20.46,20.47,512000.0,7.9196,7.9196,7.8965,7.9003,512000.0
2010-01-19 11:55:00,20.47,20.47,20.42,20.43,192800.0,7.9003,7.9003,7.881,7.8849,192800.0
2010-01-19 12:00:00,20.44,20.44,20.42,20.42,195900.0,7.8888,7.8888,7.881,7.881,195900.0
2010-01-19 12:05:00,20.43,20.44,20.42,20.44,45900.0,7.8849,7.8888,7.881,7.8888,45900.0
2010-01-19 12:10:00,20.44,20.44,20.4,20.41,280900.0,7.8888,7.8888,7.8733,7.8772,280900.0
2010-01-19 12:15:00,20.41,20.42,20.39,20.4,165700.0,7.8772,7.881,7.8695,7.8733,165700.0
2010-01-19 12:20:00,20.41,20.44,20.4,20.44,102200.0,7.8772,7.8888,7.8733,7.8888,102200.0
2010-01-19 12:25:00,20.44,20.44,20.4,20.4,128600.0,7.8888,7.8888,7.8733,7.8733,128600.0
2010-01-19 12:30:00,20.4,20.41,20.39,20.41,83900.0,7.8733,7.8772,7.8695,7.8772,83900.0
2010-01-19 12:35:00,20.4,20.41,20.4,20.41,41300.0,7.8733,7.8772,7.8733,7.8772,41300.0
2010-01-19 12:40:00,20.4,20.41,20.39,20.4,119600.0,7.8733,7.8772,7.8695,7.8733,119600.0
2010-01-19 12:45:00,20.4,20.45,20.4,20.44,84100.0,7.8733,7.8926,7.8733,7.8888,84100.0
2010-01-19 12:50:00,20.45,20.45,20.42,20.42,123200.0,7.8926,7.8926,7.881,7.881,123200.0
2010-01-19 12:55:00,20.43,20.44,20.42,20.43,104200.0,7.8849,7.8888,7.881,7.8849,104200.0
2010-01-19 13:00:00,20.42,20.43,20.4,20.43,108900.0,7.881,7.8849,7.8733,7.8849,108900.0
2010-01-19 13:05:00,20.43,20.43,20.42,20.43,19600.0,7.8849,7.8849,7.881,7.8849,19600.0
2010-01-19 13:10:00,20.42,20.44,20.42,20.44,161900.0,7.881,7.8888,7.881,7.8888,161900.0
2010-01-19 13:15:00,20.44,20.44,20.43,20.44,74800.0,7.8888,7.8888,7.8849,7.8888,74800.0
2010-01-19 13:20:00,20.43,20.44,20.43,20.44,44700.0,7.8849,7.8888,7.8849,7.8888,44700.0
2010-01-19 13:25:00,20.44,20.44,20.43,20.44,78700.0,7.8888,7.8888,7.8849,7.8888,78700.0
2010-01-19 13:30:00,20.44,20.44,20.43,20.43,68000.0,7.8888,7.8888,7.8849,7.8849,68000.0
2010-01-19 13:35:00,20.43,20.44,20.42,20.43,43900.0,7.8849,7.8888,7.881,7.8849,43900.0
2010-01-19 13:40:00,20.42,20.43,20.41,20.43,61600.0,7.881,7.8849,7.8772,7.8849,61600.0
2010-01-19 13:45:00,20.42,20.43,20.42,20.43,34300.0,7.881,7.8849,7.881,7.8849,34300.0
2010-01-19 13:50:00,20.43,20.44,20.42,20.44,57700.0,7.8849,7.8888,7.881,7.8888,57700.0
2010-01-19 13:55:00,20.43,20.44,20.43,20.44,40800.0,7.8849,7.8888,7.8849,7.8888,40800.0
2010-01-19 14:00:00,20.44,20.44,20.43,20.44,30400.0,7.8888,7.8888,7.8849,7.8888,30400.0
2010-01-19 14:05:00,20.44,20.45,20.38,20.39,230300.0,7.8888,7.8926,7.8656,7.8695,230300.0
2010-01-19 14:10:00,20.39,20.4,20.38,20.38,222700.0,7.8695,7.8733,7.8656,7.8656,222700.0
2010-01-19 14:15:00,20.39,20.4,20.36,20.36,283500.0,7.8695,7.8733,7.8579,7.8579,283500.0
2010-01-19 14:20:00,20.37,20.39,20.36,20.39,80900.0,7.8617,7.8695,7.8579,7.8695,80900.0
2010-01-19 14:25:00,20.39,20.39,20.36,20.37,109500.0,7.8695,7.8695,7.8579,7.8617,109500.0
2010-01-19 14:30:00,20.37,20.39,20.36,20.36,102700.0,7.8617,7.8695,7.8579,7.8579,102700.0
2010-01-19 14:35:00,20.36,20.37,20.34,20.35,194100.0,7.8579,7.8617,7.8502,7.854,194100.0
2010-01-19 14:40:00,20.34,20.36,20.34,20.35,189300.0,7.8502,7.8579,7.8502,7.854,189300.0
2010-01-19 14:45:00,20.34,20.35,20.34,20.35,55700.0,7.8502,7.854,7.8502,7.854,55700.0
2010-01-19 14:50:00,20.35,20.35,20.33,20.35,188600.0,7.854,7.854,7.8463,7.854,188600.0
2010-01-19 14:55:00,20.34,20.35,20.31,20.33,270800.0,7.8502,7.854,7.8386,7.8463,270800.0
2010-01-19 15:00:00,20.33,20.33,20.29,20.3,369000.0,7.8463,7.8463,7.8309,7.8347,369000.0
2010-01-19 15:05:00,20.3,20.32,20.29,20.3,188300.0,7.8347,7.8424,7.8309,7.8347,188300.0
2010-01-19 15:10:00,20.3,20.31,20.29,20.3,129900.0,7.8347,7.8386,7.8309,7.8347,129900.0
2010-01-19 15:15:00,20.3,20.31,20.29,20.3,159300.0,7.8347,7.8386,7.8309,7.8347,159300.0
2010-01-19 15:20:00,20.31,20.36,20.3,20.36,137100.0,7.8386,7.8579,7.8347,7.8579,137100.0
2010-01-19 15:25:00,20.35,20.38,20.35,20.38,330800.0,7.854,7.8656,7.854,7.8656,330800.0
2010-01-19 15:30:00,20.38,20.39,20.37,20.39,179000.0,7.8656,7.8695,7.8617,7.8695,179000.0
2010-01-19 15:35:00,20.39,20.4,20.38,20.4,97000.0,7.8695,7.8733,7.8656,7.8733,97000.0
2010-01-19 15:40:00,20.4,20.43,20.37,20.38,443500.0,7.8733,7.8849,7.8617,7.8656,443500.0
2010-01-19 15:45:00,20.37,20.38,20.36,20.37,287900.0,7.8617,7.8656,7.8579,7.8617,287900.0
2010-01-19 15:50:00,20.36,20.4,20.35,20.36,629700.0,7.8579,7.8733,7.854,7.8579,629700.0
2010-01-19 15:55:00,20.36,20.4,20.34,20.39,1208000.0,7.8579,7.8733,7.8502,7.8695,1208000.0
2010-01-20 09:30:00,20.26,20.34,20.23,20.25,500300.0,7.8193,7.8502,7.8077,7.8154,500300.0
2010-01-20 09:35:00,20.25,20.33,20.23,20.31,265400.0,7.8154,7.8463,7.8077,7.8386,265400.0
2010-01-20 09:40:00,20.3,20.31,20.23,20.24,242900.0,7.8347,7.8386,7.8077,7.8116,242900.0
2010-01-20 09:45:00,20.23,20.26,20.2,20.25,305600.0,7.8077,7.8193,7.7961,7.8154,305600.0
2010-01-20 09:50:00,20.26,20.3,20.25,20.3,111300.0,7.8193,7.8347,7.8154,7.8347,111300.0
2010-01-20 09:55:00,20.3,20.3,20.25,20.26,142900.0,7.8347,7.8347,7.8154,7.8193,142900.0
2010-01-20 10:00:00,20.25,20.26,20.21,20.22,141600.0,7.8154,7.8193,7.8,7.8038,141600.0
2010-01-20 10:05:00,20.21,20.22,20.2,20.2,138200.0,7.8,7.8038,7.7961,7.7961,138200.0
2010-01-20 10:10:00,20.21,20.22,20.2,20.2,139100.0,7.8,7.8038,7.7961,7.7961,139100.0
2010-01-20 10:15:00,20.2,20.24,20.2,20.24,129800.0,7.7961,7.8116,7.7961,7.8116,129800.0
2010-01-20 10:20:00,20.24,20.24,20.2,20.22,228500.0,7.8116,7.8116,7.7961,7.8038,228500.0
2010-01-20 10:25:00,20.21,20.24,20.21,20.23,147700.0,7.8,7.8116,7.8,7.8077,147700.0
2010-01-20 10:30:00,20.23,20.24,20.22,20.23,122300.0,7.8077,7.8116,7.8038,7.8077,122300.0
2010-01-20 10:35:00,20.23,20.24,20.23,20.23,151000.0,7.8077,7.8116,7.8077,7.8077,151000.0
2010-01-20 10:40:00,20.23,20.24,20.22,20.22,109800.0,7.8077,7.8116,7.8038,7.8038,109800.0
2010-01-20 10:45:00,20.22,20.23,20.22,20.22,92200.0,7.8038,7.8077,7.8038,7.8038,92200.0
2010-01-20 10:50:00,20.22,20.23,20.21,20.21,99700.0,7.8038,7.8077,7.8,7.8,99700.0
2010-01-20 10:55:00,20.22,20.22,20.2,20.2,133500.0,7.8038,7.8038,7.7961,7.7961,133500.0
2010-01-20 11:00:00,20.21,20.21,20.18,20.18,240900.0,7.8,7.8,7.7884,7.7884,240900.0
2010-01-20 11:05:00,20.18,20.2,20.17,20.19,289100.0,7.7884,7.7961,7.7845,7.7923,289100.0
2010-01-20 11:10:00,20.18,20.2,20.17,20.18,133500.0,7.7884,7.7961,7.7845,7.7884,133500.0
2010-01-20 11:15:00,20.17,20.18,20.17,20.17,73700.0,7.7845,7.7884,7.7845,7.7845,73700.0
2010-01-20 11:20:00,20.17,20.18,20.16,20.16,258200.0,7.7845,7.7884,7.7807,7.7807,258200.0
2010-01-20 11:25:00,20.16,20.18,20.16,20.17,87300.0,7.7807,7.7884,7.7807,7.7845,87300.0
2010-01-20 11:30:00,20.17,20.19,20.17,20.17,149200.0,7.7845,7.7923,7.7845,7.7845,149200.0
2010-01-20 11:35:00,20.17,20.2,20.15,20.16,502800.0,7.7845,7.7961,7.7768,7.7807,502800.0
2010-01-20 11:40:00,20.16,20.17,20.15,20.16,159900.0,7.7807,7.7845,7.7768,7.7807,159900.0
2010-01-20 11:45:00,20.17,20.19,20.16,20.19,139300.0,7.7845,7.7923,7.7807,7.7923,139300.0
2010-01-20 11:50:00,20.18,20.19,20.16,20.19,206900.0,7.7884,7.7923,7.7807,7.7923,206900.0
2010-01-20 11:55:00,20.19,20.19,20.18,20.18,49900.0,7.7923,7.7923,7.7884,7.7884,49900.0
2010-01-20 12:00:00,20.18,20.2,20.17,20.18,125400.0,7.7884,7.7961,7.7845,7.7884,125400.0
2010-01-20 12:05:00,20.17,20.21,20.17,20.19,224500.0,7.7845,7.8,7.7845,7.7923,224500.0
2010-01-20 12:10:00,20.18,20.2,20.17,20.18,219600.0,7.7884,7.7961,7.7845,7.7884,219600.0
2010-01-20 12:15:00,20.19,20.21,20.18,20.2,87900.0,7.7923,7.8,7.7884,7.7961,87900.0
2010-01-20 12:20:00,20.21,20.21,20.19,20.2,232000.0,7.8,7.8,7.7923,7.7961,232000.0
2010-01-20 12:25:00,20.19,20.23,20.19,20.23,264800.0,7.7923,7.8077,7.7923,7.8077,264800.0
2010-01-20 12:30:00,20.23,20.23,20.22,20.23,45400.0,7.8077,7.8077,7.8038,7.8077,45400.0
2010-01-20 12:35:00,20.23,20.24,20.22,20.24,53100.0,7.8077,7.8116,7.8038,7.8116,53100.0
2010-01-20 12:40:00,20.25,20.25,20.23,20.23,119400.0,7.8154,7.8154,7.8077,7.8077,119400.0
2010-01-20 12:45:00,20.23,20.24,20.23,20.23,42300.0,7.8077,7.8116,7.8077,7.8077,42300.0
2010-01-20 12:50:00,20.23,20.24,20.23,20.24,46000.0,7.8077,7.8116,7.8077,7.8116,46000.0
2010-01-20 12:55:00,20.23,20.24,20.23,20.24,70000.0,7.8077,7.8116,7.8077,7.8116,70000.0
2010-01-20 13:00:00,20.24,20.26,20.23,20.24,189000.0,7.8116,7.8193,7.8077,7.8116,189000.0
2010-01-20 13:05:00,20.25,20.25,20.24,20.24,26700.0,7.8154,7.8154,7.8116,7.8116,26700.0
2010-01-20 13:10:00,20.24,20.25,20.22,20.22,65800.0,7.8116,7.8154,7.8038,7.8038,65800.0
2010-01-20 13:15:00,20.22,20.23,20.2,20.21,104400.0,7.8038,7.8077,7.7961,7.8,104400.0
2010-01-20 13:20:00,20.2,20.21,20.2,20.21,72000.0,7.7961,7.8,7.7961,7.8,72000.0
2010-01-20 13:25:00,20.2,20.21,20.2,20.21,40500.0,7.7961,7.8,7.7961,7.8,40500.0
2010-01-20 13:30:00,20.2,20.22,20.2,20.21,72100.0,7.7961,7.8038,7.7961,7.8,72100.0
2010-01-20 13:35:00,20.22,20.22,20.21,20.21,28300.0,7.8038,7.8038,7.8,7.8,28300.0
2010-01-20 13:40:00,20.21,20.22,20.19,20.2,259200.0,7.8,7.8038,7.7923,7.7961,259200.0
2010-01-20 13:45:00,20.19,20.2,20.18,20.18,82700.0,7.7923,7.7961,7.7884,7.7884,82700.0
2010-01-20 13:50:00,20.19,20.19,20.17,20.17,209400.0,7.7923,7.7923,7.7845,7.7845,209400.0
2010-01-20 13:55:00,20.17,20.18,20.16,20.17,66000.0,7.7845,7.7884,7.7807,7.7845,66000.0
2010-01-20 14:00:00,20.17,20.19,20.16,20.17,123800.0,7.7845,7.7923,7.7807,7.7845,123800.0
2010-01-20 14:05:00,20.18,20.21,20.17,20.21,90700.0,7.7884,7.8,7.7845,7.8,90700.0
2010-01-20 14:10:00,20.21,20.21,20.19,20.2,97500.0,7.8,7.8,7.7923,7.7961,97500.0
2010-01-20 14:15:00,20.2,20.2,20.19,20.2,48900.0,7.7961,7.7961,7.7923,7.7961,48900.0
2010-01-20 14:20:00,20.19,20.2,20.18,20.19,86200.0,7.7923,7.7961,7.7884,7.7923,86200.0
2010-01-20 14:25:00,20.18,20.19,20.18,20.18,32100.0,7.7884,7.7923,7.7884,7.7884,32100.0
2010-01-20 14:30:00,20.19,20.19,20.18,20.19,46000.0,7.7923,7.7923,7.7884,7.7923,46000.0
2010-01-20 14:35:00,20.19,20.24,20.18,20.22,470500.0,7.7923,7.8116,7.7884,7.8038,470500.0
2010-01-20 14:40:00,20.22,20.25,20.22,20.24,164800.0,7.8038,7.8154,7.8038,7.8116,164800.0
2010-01-20 14:45:00,20.25,20.27,20.24,20.24,112100.0,7.8154,7.8231,7.8116,7.8116,112100.0
2010-01-20 14:50:00,20.25,20.26,20.24,20.25,71300.0,7.8154,7.8193,7.8116,7.8154,71300.0
2010-01-20 14:55:00,20.26,20.27,20.25,20.27,93000.0,7.8193,7.8231,7.8154,7.8231,93000.0
2010-01-20 15:00:00,20.27,20.28,20.26,20.28,142200.0,7.8231,7.827,7.8193,7.827,142200.0
2010-01-20 15:05:00,20.28,20.28,20.27,20.28,88200.0,7.827,7.827,7.8231,7.827,88200.0
2010-01-20 15:10:00,20.27,20.28,20.27,20.27,32900.0,7.8231,7.827,7.8231,7.8231,32900.0
2010-01-20 15:15:00,20.27,20.28,20.27,20.28,93700.0,7.8231,7.827,7.8231,7.827,93700.0
2010-01-20 15:20:00,20.28,20.32,20.27,20.31,183100.0,7.827,7.8424,7.8231,7.8386,183100.0
2010-01-20 15:25:00,20.32,20.32,20.3,20.32,128300.0,7.8424,7.8424,7.8347,7.8424,128300.0
2010-01-20 15:30:00,20.32,20.32,20.28,20.3,254200.0,7.8424,7.8424,7.827,7.8347,254200.0
2010-01-20 15:35:00,20.3,20.31,20.3,20.3,99000.0,7.8347,7.8386,7.8347,7.8347,99000.0
2010-01-20 15:40:00,20.3,20.33,20.3,20.32,158100.0,7.8347,7.8463,7.8347,7.8424,158100.0
2010-01-20 15:45:00,20.32,20.36,20.32,20.33,284200.0,7.8424,7.8579,7.8424,7.8463,284200.0
2010-01-20 15:50:00,20.33,20.34,20.31,20.31,377300.0,7.8463,7.8502,7.8386,7.8386,377300.0
2010-01-20 15:55:00,20.32,20.34,20.31,20.32,432200.0,7.8424,7.8502,7.8386,7.8424,432200.0
2010-01-21 09:30:00,20.38,20.38,20.3,20.31,258600.0,7.8656,7.8656,7.8347,7.8386,258600.0
2010-01-21 09:35:00,20.31,20.35,20.3,20.32,270900.0,7.8386,7.854,7.8347,7.8424,270900.0
2010-01-21 09:40:00,20.32,20.35,20.3,20.33,188100.0,7.8424,7.854,7.8347,7.8463,188100.0
2010-01-21 09:45:00,20.32,20.33,20.31,20.32,175500.0,7.8424,7.8463,7.8386,7.8424,175500.0
2010-01-21 09:50:00,20.32,20.32,20.31,20.31,208800.0,7.8424,7.8424,7.8386,7.8386,208800.0
2010-01-21 09:55:00,20.32,20.32,20.27,20.28,209400.0,7.8424,7.8424,7.8231,7.827,209400.0
2010-01-21 10:00:00,20.28,20.33,20.23,20.23,454400.0,7.827,7.8463,7.8077,7.8077,454400.0
2010-01-21 10:05:00,20.23,20.24,20.2,20.21,277200.0,7.8077,7.8116,7.7961,7.8,277200.0
2010-01-21 10:10:00,20.2,20.21,20.2,20.21,163400.0,7.7961,7.8,7.7961,7.8,163400.0
2010-01-21 10:15:00,20.2,20.21,20.2,20.21,97000.0,7.7961,7.8,7.7961,7.8,97000.0
2010-01-21 10:20:00,20.21,20.21,20.17,20.18,597200.0,7.8,7.8,7.7845,7.7884,597200.0
2010-01-21 10:25:00,20.18,20.2,20.15,20.15,362900.0,7.7884,7.7961,7.7768,7.7768,362900.0
2010-01-21 10:30:00,20.16,20.2,20.15,20.16,369900.0,7.7807,7.7961,7.7768,7.7807,369900.0
2010-01-21 10:35:00,20.16,20.17,20.15,20.17,272100.0,7.7807,7.7845,7.7768,7.7845,272100.0
2010-01-21 10:40:00,20.17,20.18,20.15,20.16,241000.0,7.7845,7.7884,7.7768,7.7807,241000.0
2010-01-21 10:45:00,20.16,20.18,20.15,20.16,227800.0,7.7807,7.7884,7.7768,7.7807,227800.0
2010-01-21 10:50:00,20.16,20.17,20.15,20.15,267100.0,7.7807,7.7845,7.7768,7.7768,267100.0
2010-01-21 10:55:00,20.15,20.17,20.14,20.17,434800.0,7.7768,7.7845,7.773,7.7845,434800.0
2010-01-21 11:00:00,20.17,20.17,20.13,20.14,151200.0,7.7845,7.7845,7.7691,7.773,151200.0
2010-01-21 11:05:00,20.14,20.14,20.06,20.07,445300.0,7.773,7.773,7.7421,7.746,445300.0
2010-01-21 11:10:00,20.07,20.07,20.02,20.02,313900.0,7.746,7.746,7.7267,7.7267,313900.0
2010-01-21 11:15:00,20.03,20.03,20.01,20.01,251000.0,7.7305,7.7305,7.7228,7.7228,251000.0
2010-01-21 11:20:00,20.02,20.02,20.01,20.02,169700.0,7.7267,7.7267,7.7228,7.7267,169700.0
2010-01-21 11:25:00,20.02,20.02,20.0,20.0,302500.0,7.7267,7.7267,7.7189,7.7189,302500.0
2010-01-21 11:30:00,20.0,20.02,19.97,20.0,712300.0,7.7189,7.7267,7.7074,7.7189,712300.0
2010-01-21 11:35:00,19.99,20.03,19.96,20.0,391700.0,7.7151,7.7305,7.7035,7.7189,391700.0
2010-01-21 11:40:00,20.0,20.01,19.95,19.95,294600.0,7.7189,7.7228,7.6996,7.6996,294600.0
2010-01-21 11:45:00,19.95,19.99,19.94,19.95,248400.0,7.6996,7.7151,7.6958,7.6996,248400.0
2010-01-21 11:50:00,19.96,20.02,19.95,20.01,291900.0,7.7035,7.7267,7.6996,7.7228,291900.0
2010-01-21 11:55:00,20.0,20.01,19.97,19.98,143400.0,7.7189,7.7228,7.7074,7.7112,143400.0
2010-01-21 12:00:00,19.98,20.01,19.97,20.0,184900.0,7.7112,7.7228,7.7074,7.7189,184900.0
2010-01-21 12:05:00,20.0,20.0,19.98,19.98,80400.0,7.7189,7.7189,7.7112,7.7112,80400.0
2010-01-21 12:10:00,19.99,19.99,19.96,19.97,233700.0,7.7151,7.7151,7.7035,7.7074,233700.0
2010-01-21 12:15:00,19.97,19.97,19.95,19.96,133100.0,7.7074,7.7074,7.6996,7.7035,133100.0
2010-01-21 12:20:00,19.96,19.96,19.95,19.96,177600.0,7.7035,7.7035,7.6996,7.7035,177600.0
2010-01-21 12:25:00,19.96,19.97,19.95,19.95,258900.0,7.7035,7.7074,7.6996,7.6996,258900.0
2010-01-21 12:30:00,19.96,19.99,19.95,19.99,209900.0,7.7035,7.7151,7.6996,7.7151,209900.0
2010-01-21 12:35:00,19.99,20.0,19.98,19.98,149500.0,7.7151,7.7189,7.7112,7.7112,149500.0
2010-01-21 12:40:00,19.98,19.99,19.97,19.98,93700.0,7.7112,7.7151,7.7074,7.7112,93700.0
2010-01-21 12:45:00,19.98,19.99,19.96,19.97,186000.0,7.7112,7.7151,7.7035,7.7074,186000.0
2010-01-21 12:50:00,19.96,19.97,19.95,19.95,69900.0,7.7035,7.7074,7.6996,7.6996,69900.0
2010-01-21 12:55:00,19.95,19.96,19.92,19.93,219400.0,7.6996,7.7035,7.6881,7.6919,219400.0
2010-01-21 13:00:00,19.93,19.94,19.91,19.92,238000.0,7.6919,7.6958,7.6842,7.6881,238000.0
2010-01-21 13:05:00,19.92,19.92,19.91,19.92,176200.0,7.6881,7.6881,7.6842,7.6881,176200.0
2010-01-21 13:10:00,19.92,19.92,19.91,19.92,52800.0,7.6881,7.6881,7.6842,7.6881,52800.0
2010-01-21 13:15:00,19.91,19.92,19.9,19.9,129000.0,7.6842,7.6881,7.6803,7.6803,129000.0
2010-01-21 13:20:00,19.91,19.91,19.9,19.91,222200.0,7.6842,7.6842,7.6803,7.6842,222200.0
2010-01-21 13:25:00,19.91,19.95,19.9,19.95,436400.0,7.6842,7.6996,7.6803,7.6996,436400.0
2010-01-21 13:30:00,19.95,19.95,19.94,19.95,112800.0,7.6996,7.6996,7.6958,7.6996,112800.0
2010-01-21 13:35:00,19.94,19.95,19.94,19.94,151800.0,7.6958,7.6996,7.6958,7.6958,151800.0
2010-01-21 13:40:00,19.95,19.95,19.93,19.94,138000.0,7.6996,7.6996,7.6919,7.6958,138000.0
2010-01-21 13:45:00,19.93,19.94,19.93,19.94,64700.0,7.6919,7.6958,7.6919,7.6958,64700.0
2010-01-21 13:50:00,19.94,19.94,19.91,19.93,537400.0,7.6958,7.6958,7.6842,7.6919,537400.0
2010-01-21 13:55:00,19.94,19.94,19.93,19.93,212300.0,7.6958,7.6958,7.6919,7.6919,212300.0
2010-01-21 14:00:00,19.93,19.94,19.91,19.91,179000.0,7.6919,7.6958,7.6842,7.6842,179000.0
2010-01-21 14:05:00,19.91,19.92,19.9,19.91,124700.0,7.6842,7.6881,7.6803,7.6842,124700.0
2010-01-21 14:10:00,19.9,19.91,19.9,19.9,135300.0,7.6803,7.6842,7.6803,7.6803,135300.0
2010-01-21 14:15:00,19.9,19.91,19.89,19.89,151400.0,7.6803,7.6842,7.6765,7.6765,151400.0
2010-01-21 14:20:00,19.9,19.9,19.87,19.88,498200.0,7.6803,7.6803,7.6688,7.6726,498200.0
2010-01-21 14:25:00,19.89,19.9,19.87,19.88,133500.0,7.6765,7.6803,7.6688,7.6726,133500.0
2010-01-21 14:30:00,19.88,19.88,19.87,19.88,145000.0,7.6726,7.6726,7.6688,7.6726,145000.0
2010-01-21 14:35:00,19.88,19.88,19.86,19.87,145100.0,7.6726,7.6726,7.6649,7.6688,145100.0
2010-01-21 14:40:00,19.87,19.87,19.85,19.86,109300.0,7.6688,7.6688,7.661,7.6649,109300.0
2010-01-21 14:45:00,19.85,19.87,19.85,19.86,133300.0,7.661,7.6688,7.661,7.6649,133300.0
2010-01-21 14:50:00,19.86,19.86,19.84,19.85,188600.0,7.6649,7.6649,7.6572,7.661,188600.0
2010-01-21 14:55:00,19.84,19.87,19.84,19.87,123300.0,7.6572,7.6688,7.6572,7.6688,123300.0
2010-01-21 15:00:00,19.86,19.87,19.86,19.87,155400.0,7.6649,7.6688,7.6649,7.6688,155400.0
2010-01-21 15:05:00,19.87,19.87,19.83,19.83,284500.0,7.6688,7.6688,7.6533,7.6533,284500.0
2010-01-21 15:10:00,19.84,19.84,19.82,19.83,203900.0,7.6572,7.6572,7.6495,7.6533,203900.0
2010-01-21 15:15:00,19.82,19.83,19.81,19.83,263800.0,7.6495,7.6533,7.6456,7.6533,263800.0
2010-01-21 15:20:00,19.83,19.87,19.82,19.87,206700.0,7.6533,7.6688,7.6495,7.6688,206700.0
2010-01-21 15:25:00,19.87,19.91,19.86,19.9,512700.0,7.6688,7.6842,7.6649,7.6803,512700.0
2010-01-21 15:30:00,19.89,19.92,19.89,19.91,301100.0,7.6765,7.6881,7.6765,7.6842,301100.0
2010-01-21 15:35:00,19.92,19.92,19.91,19.92,231200.0,7.6881,7.6881,7.6842,7.6881,231200.0
2010-01-21 15:40:00,19.92,19.92,19.89,19.9,433200.0,7.6881,7.6881,7.6765,7.6803,433200.0
2010-01-21 15:45:00,19.9,19.92,19.89,19.92,395000.0,7.6803,7.6881,7.6765,7.6881,395000.0
2010-01-21 15:50:00,19.91,19.92,19.87,19.88,726200.0,7.6842,7.6881,7.6688,7.6726,726200.0
2010-01-21 15:55:00,19.89,19.92,19.87,19.87,1165700.0,7.6765,7.6881,7.6688,7.6688,1165700.0
2010-01-22 09:30:00,19.89,20.02,19.81,19.81,599700.0,7.6765,7.7267,7.6456,7.6456,599700.0
2010-01-22 09:35:00,19.81,19.84,19.76,19.77,288900.0,7.6456,7.6572,7.6263,7.6302,288900.0
2010-01-22 09:40:00,19.78,19.78,19.72,19.73,413400.0,7.634,7.634,7.6109,7.6147,413400.0
2010-01-22 09:45:00,19.73,19.79,19.7,19.75,411300.0,7.6147,7.6379,7.6032,7.6224,411300.0
2010-01-22 09:50:00,19.77,19.8,19.76,19.78,239900.0,7.6302,7.6417,7.6263,7.634,239900.0
2010-01-22 09:55:00,19.78,19.84,19.78,19.82,147400.0,7.634,7.6572,7.634,7.6495,147400.0
2010-01-22 10:00:00,19.81,19.85,19.81,19.84,131000.0,7.6456,7.661,7.6456,7.6572,131000.0
2010-01-22 10:05:00,19.84,19.85,19.8,19.83,258000.0,7.6572,7.661,7.6417,7.6533,258000.0
2010-01-22 10:10:00,19.84,19.85,19.83,19.84,237600.0,7.6572,7.661,7.6533,7.6572,237600.0
2010-01-22 10:15:00,19.84,19.85,19.81,19.83,169600.0,7.6572,7.661,7.6456,7.6533,169600.0
2010-01-22 10:20:00,19.83,19.88,19.82,19.87,141800.0,7.6533,7.6726,7.6495,7.6688,141800.0
2010-01-22 10:25:00,19.87,19.94,19.86,19.93,323300.0,7.6688,7.6958,7.6649,7.6919,323300.0
2010-01-22 10:30:00,19.92,19.98,19.92,19.97,186100.0,7.6881,7.7112,7.6881,7.7074,186100.0
2010-01-22 10:35:00,19.98,20.0,19.97,20.0,213700.0,7.7112,7.7189,7.7074,7.7189,213700.0
2010-01-22 10:40:00,19.99,20.04,19.99,20.01,256900.0,7.7151,7.7344,7.7151,7.7228,256900.0
2010-01-22 10:45:00,20.01,20.02,19.98,19.98,131300.0,7.7228,7.7267,7.7112,7.7112,131300.0
2010-01-22 10:50:00,19.98,19.99,19.92,19.96,192200.0,7.7112,7.7151,7.6881,7.7035,192200.0
2010-01-22 10:55:00,19.95,20.0,19.95,20.0,86300.0,7.6996,7.7189,7.6996,7.7189,86300.0
2010-01-22 11:00:00,20.0,20.0,19.95,19.96,141500.0,7.7189,7.7189,7.6996,7.7035,141500.0
2010-01-22 11:05:00,19.95,19.96,19.87,19.87,96500.0,7.6996,7.7035,7.6688,7.6688,96500.0
2010-01-22 11:10:00,19.88,19.88,19.83,19.87,313000.0,7.6726,7.6726,7.6533,7.6688,313000.0
2010-01-22 11:15:00,19.88,19.93,19.87,19.92,91500.0,7.6726,7.6919,7.6688,7.6881,91500.0
2010-01-22 11:20:00,19.93,19.94,19.91,19.91,113200.0,7.6919,7.6958,7.6842,7.6842,113200.0
2010-01-22 11:25:00,19.91,19.95,19.9,19.94,139600.0,7.6842,7.6996,7.6803,7.6958,139600.0
2010-01-22 11:30:00,19.95,19.95,19.9,19.9,86800.0,7.6996,7.6996,7.6803,7.6803,86800.0
2010-01-22 11:35:00,19.9,19.91,19.86,19.87,116500.0,7.6803,7.6842,7.6649,7.6688,116500.0
2010-01-22 11:40:00,19.87,19.87,19.85,19.85,59200.0,7.6688,7.6688,7.661,7.661,59200.0
2010-01-22 11:45:00,19.85,19.89,19.85,19.87,156400.0,7.661,7.6765,7.661,7.6688,156400.0
2010-01-22 11:50:00,19.87,19.87,19.86,19.86,36100.0,7.6688,7.6688,7.6649,7.6649,36100.0
2010-01-22 11:55:00,19.86,19.91,19.85,19.91,144900.0,7.6649,7.6842,7.661,7.6842,144900.0
2010-01-22 12:00:00,19.91,19.91,19.86,19.89,118600.0,7.6842,7.6842,7.6649,7.6765,118600.0
2010-01-22 12:05:00,19.89,19.94,19.89,19.9,119500.0,7.6765,7.6958,7.6765,7.6803,119500.0
2010-01-22 12:10:00,19.9,19.91,19.87,19.89,58500.0,7.6803,7.6842,7.6688,7.6765,58500.0
2010-01-22 12:15:00,19.89,19.91,19.88,19.91,48800.0,7.6765,7.6842,7.6726,7.6842,48800.0
2010-01-22 12:20:00,19.91,19.92,19.88,19.89,143900.0,7.6842,7.6881,7.6726,7.6765,143900.0
2010-01-22 12:25:00,19.89,19.9,19.87,19.89,112400.0,7.6765,7.6803,7.6688,7.6765,112400.0
2010-01-22 12:30:00,19.9,19.9,19.88,19.89,75200.0,7.6803,7.6803,7.6726,7.6765,75200.0
2010-01-22 12:35:00,19.89,19.9,19.87,19.87,67900.0,7.6765,7.6803,7.6688,7.6688,67900.0
2010-01-22 12:40:00,19.88,19.88,19.86,19.86,100200.0,7.6726,7.6726,7.6649,7.6649,100200.0
2010-01-22 12:45:00,19.86,19.87,19.84,19.85,88800.0,7.6649,7.6688,7.6572,7.661,88800.0
2010-01-22 12:50:00,19.84,19.85,19.82,19.84,104500.0,7.6572,7.661,7.6495,7.6572,104500.0
2010-01-22 12:55:00,19.85,19.85,19.83,19.83,48700.0,7.661,7.661,7.6533,7.6533,48700.0
2010-01-22 13:00:00,19.84,19.84,19.81,19.81,76100.0,7.6572,7.6572,7.6456,7.6456,76100.0
2010-01-22 13:05:00,19.82,19.82,19.81,19.81,45500.0,7.6495,7.6495,7.6456,7.6456,45500.0
2010-01-22 13:10:00,19.82,19.84,19.81,19.83,74800.0,7.6495,7.6572,7.6456,7.6533,74800.0
2010-01-22 13:15:00,19.84,19.84,19.83,19.84,30400.0,7.6572,7.6572,7.6533,7.6572,30400.0
2010-01-22 13:20:00,19.84,19.87,19.83,19.85,84600.0,7.6572,7.6688,7.6533,7.661,84600.0
2010-01-22 13:25:00,19.85,19.86,19.82,19.84,62400.0,7.661,7.6649,7.6495,7.6572,62400.0
2010-01-22 13:30:00,19.84,19.84,19.82,19.84,146900.0,7.6572,7.6572,7.6495,7.6572,146900.0
2010-01-22 13:35:00,19.84,19.84,19.79,19.79,129300.0,7.6572,7.6572,7.6379,7.6379,129300.0
2010-01-22 13:40:00,19.79,19.82,19.78,19.82,134900.0,7.6379,7.6495,7.634,7.6495,134900.0
2010-01-22 13:45:00,19.82,19.86,19.81,19.86,53400.0,7.6495,7.6649,7.6456,7.6649,53400.0
2010-01-22 13:50:00,19.86,19.88,19.85,19.87,60700.0,7.6649,7.6726,7.661,7.6688,60700.0
2010-01-22 13:55:00,19.87,19.89,19.86,19.89,65300.0,7.6688,7.6765,7.6649,7.6765,65300.0
2010-01-22 14:00:00,19.89,19.9,19.84,19.88,172300.0,7.6765,7.6803,7.6572,7.6726,172300.0
2010-01-22 14:05:00,19.89,19.89,19.86,19.87,73200.0,7.6765,7.6765,7.6649,7.6688,73200.0
2010-01-22 14:10:00,19.86,19.9,19.84,19.9,139200.0,7.6649,7.6803,7.6572,7.6803,139200.0
2010-01-22 14:15:00,19.9,19.91,19.86,19.89,157900.0,7.6803,7.6842,7.6649,7.6765,157900.0
2010-01-22 14:20:00,19.88,19.89,19.84,19.84,99800.0,7.6726,7.6765,7.6572,7.6572,99800.0
2010-01-22 14:25:00,19.84,19.85,19.83,19.83,58700.0,7.6572,7.661,7.6533,7.6533,58700.0
2010-01-22 14:30:00,19.83,19.84,19.82,19.82,86100.0,7.6533,7.6572,7.6495,7.6495,86100.0
2010-01-22 14:35:00,19.82,19.84,19.82,19.82,109500.0,7.6495,7.6572,7.6495,7.6495,109500.0
2010-01-22 14:40:00,19.82,19.83,19.78,19.8,215100.0,7.6495,7.6533,7.634,7.6417,215100.0
2010-01-22 14:45:00,19.8,19.8,19.77,19.78,109600.0,7.6417,7.6417,7.6302,7.634,109600.0
2010-01-22 14:50:00,19.77,19.79,19.76,19.79,152500.0,7.6302,7.6379,7.6263,7.6379,152500.0
2010-01-22 14:55:00,19.79,19.8,19.77,19.79,120500.0,7.6379,7.6417,7.6302,7.6379,120500.0
2010-01-22 15:00:00,19.8,19.82,19.79,19.81,93100.0,7.6417,7.6495,7.6379,7.6456,93100.0
2010-01-22 15:05:00,19.82,19.82,19.76,19.78,127000.0,7.6495,7.6495,7.6263,7.634,127000.0
2010-01-22 15:10:00,19.77,19.78,19.75,19.76,174300.0,7.6302,7.634,7.6224,7.6263,174300.0
2010-01-22 15:15:00,19.76,19.77,19.75,19.75,144900.0,7.6263,7.6302,7.6224,7.6224,144900.0
2010-01-22 15:20:00,19.76,19.77,19.75,19.76,162100.0,7.6263,7.6302,7.6224,7.6263,162100.0
2010-01-22 15:25:00,19.77,19.78,19.76,19.77,149000.0,7.6302,7.634,7.6263,7.6302,149000.0
2010-01-22 15:30:00,19.77,19.78,19.75,19.78,272500.0,7.6302,7.634,7.6224,7.634,272500.0
2010-01-22 15:35:00,19.78,19.79,19.75,19.75,317700.0,7.634,7.6379,7.6224,7.6224,317700.0
2010-01-22 15:40:00,19.76,19.77,19.75,19.76,199600.0,7.6263,7.6302,7.6224,7.6263,199600.0
2010-01-22 15:45:00,19.76,19.79,19.72,19.74,455700.0,7.6263,7.6379,7.6109,7.6186,455700.0
2010-01-22 15:50:00,19.74,19.78,19.73,19.76,426700.0,7.6186,7.634,7.6147,7.6263,426700.0
2010-01-22 15:55:00,19.75,19.76,19.7,19.71,860400.0,7.6224,7.6263,7.6032,7.607,860400.0
2010-01-25 09:30:00,19.82,19.93,19.77,19.8,485200.0,7.6495,7.6919,7.6302,7.6417,485200.0
2010-01-25 09:35:00,19.8,19.8,19.74,19.78,248000.0,7.6417,7.6417,7.6186,7.634,248000.0
2010-01-25 09:40:00,19.77,19.8,19.74,19.77,143800.0,7.6302,7.6417,7.6186,7.6302,143800.0
2010-01-25 09:45:00,19.77,19.77,19.72,19.72,320900.0,7.6302,7.6302,7.6109,7.6109,320900.0
2010-01-25 09:50:00,19.72,19.73,19.71,19.72,112200.0,7.6109,7.6147,7.607,7.6109,112200.0
2010-01-25 09:55:00,19.71,19.72,19.7,19.7,94900.0,7.607,7.6109,7.6032,7.6032,94900.0
2010-01-25 10:00:00,19.7,19.74,19.68,19.71,432900.0,7.6032,7.6186,7.5954,7.607,432900.0
2010-01-25 10:05:00,19.72,19.72,19.68,19.72,208800.0,7.6109,7.6109,7.5954,7.6109,208800.0
2010-01-25 10:10:00,19.71,19.77,19.68,19.75,387800.0,7.607,7.6302,7.5954,7.6224,387800.0
2010-01-25 10:15:00,19.75,19.86,19.75,19.83,218400.0,7.6224,7.6649,7.6224,7.6533,218400.0
2010-01-25 10:20:00,19.82,19.85,19.82,19.82,230200.0,7.6495,7.661,7.6495,7.6495,230200.0
2010-01-25 10:25:00,19.83,19.85,19.83,19.85,104400.0,7.6533,7.661,7.6533,7.661,104400.0
2010-01-25 10:30:00,19.85,19.85,19.82,19.83,142400.0,7.661,7.661,7.6495,7.6533,142400.0
2010-01-25 10:35:00,19.83,19.85,19.8,19.82,310700.0,7.6533,7.661,7.6417,7.6495,310700.0
2010-01-25 10:40:00,19.83,19.83,19.8,19.81,156900.0,7.6533,7.6533,7.6417,7.6456,156900.0
2010-01-25 10:45:00,19.81,19.9,19.8,19.9,386000.0,7.6456,7.6803,7.6417,7.6803,386000.0
2010-01-25 10:50:00,19.9,19.94,19.89,19.94,141200.0,7.6803,7.6958,7.6765,7.6958,141200.0
2010-01-25 10:55:00,19.94,19.96,19.93,19.96,109000.0,7.6958,7.7035,7.6919,7.7035,109000.0
2010-01-25 11:00:00,19.96,19.99,19.95,19.98,280000.0,7.7035,7.7151,7.6996,7.7112,280000.0
2010-01-25 11:05:00,19.98,20.0,19.96,20.0,258300.0,7.7112,7.7189,7.7035,7.7189,258300.0
2010-01-25 11:10:00,20.0,20.04,19.99,20.0,380900.0,7.7189,7.7344,7.7151,7.7189,380900.0
2010-01-25 11:15:00,20.0,20.04,19.98,20.04,151900.0,7.7189,7.7344,7.7112,7.7344,151900.0
2010-01-25 11:20:00,20.04,20.08,20.03,20.05,219600.0,7.7344,7.7498,7.7305,7.7382,219600.0
2010-01-25 11:25:00,20.06,20.07,20.04,20.04,93600.0,7.7421,7.746,7.7344,7.7344,93600.0
2010-01-25 11:30:00,20.04,20.05,20.0,20.0,226900.0,7.7344,7.7382,7.7189,7.7189,226900.0
2010-01-25 11:35:00,20.0,20.01,19.93,19.96,153300.0,7.7189,7.7228,7.6919,7.7035,153300.0
2010-01-25 11:40:00,19.95,20.0,19.95,19.98,118900.0,7.6996,7.7189,7.6996,7.7112,118900.0
2010-01-25 11:45:00,19.98,19.99,19.98,19.98,48100.0,7.7112,7.7151,7.7112,7.7112,48100.0
2010-01-25 11:50:00,19.99,20.0,19.98,20.0,72200.0,7.7151,7.7189,7.7112,7.7189,72200.0
2010-01-25 11:55:00,20.0,20.02,20.0,20.01,120800.0,7.7189,7.7267,7.7189,7.7228,120800.0
2010-01-25 12:00:00,20.01,20.04,20.01,20.04,122900.0,7.7228,7.7344,7.7228,7.7344,122900.0
2010-01-25 12:05:00,20.04,20.05,20.01,20.02,172900.0,7.7344,7.7382,7.7228,7.7267,172900.0
2010-01-25 12:10:00,20.01,20.01,19.98,19.98,202800.0,7.7228,7.7228,7.7112,7.7112,202800.0
2010-01-25 12:15:00,19.99,20.0,19.98,20.0,95600.0,7.7151,7.7189,7.7112,7.7189,95600.0
2010-01-25 12:20:00,20.0,20.02,19.99,20.01,90200.0,7.7189,7.7267,7.7151,7.7228,90200.0
2010-01-25 12:25:00,20.02,20.03,20.01,20.03,104800.0,7.7267,7.7305,7.7228,7.7305,104800.0
2010-01-25 12:30:00,20.03,20.06,20.02,20.06,167700.0,7.7305,7.7421,7.7267,7.7421,167700.0
2010-01-25 12:35:00,20.06,20.06,20.05,20.05,31900.0,7.7421,7.7421,7.7382,7.7382,31900.0
2010-01-25 12:40:00,20.05,20.06,20.03,20.03,78200.0,7.7382,7.7421,7.7305,7.7305,78200.0
2010-01-25 12:45:00,20.03,20.04,20.01,20.02,49300.0,7.7305,7.7344,7.7228,7.7267,49300.0
2010-01-25 12:50:00,20.02,20.02,20.0,20.01,62900.0,7.7267,7.7267,7.7189,7.7228,62900.0
2010-01-25 12:55:00,20.01,20.02,20.0,20.01,75800.0,7.7228,7.7267,7.7189,7.7228,75800.0
2010-01-25 13:00:00,20.01,20.02,20.01,20.02,22700.0,7.7228,7.7267,7.7228,7.7267,22700.0
2010-01-25 13:05:00,20.02,20.03,20.0,20.03,149600.0,7.7267,7.7305,7.7189,7.7305,149600.0
2010-01-25 13:10:00,20.03,20.04,20.02,20.04,102900.0,7.7305,7.7344,7.7267,7.7344,102900.0
2010-01-25 13:15:00,20.03,20.04,20.02,20.02,109100.0,7.7305,7.7344,7.7267,7.7267,109100.0
2010-01-25 13:20:00,20.02,20.03,20.01,20.01,76100.0,7.7267,7.7305,7.7228,7.7228,76100.0
2010-01-25 13:25:00,20.01,20.03,20.01,20.03,73400.0,7.7228,7.7305,7.7228,7.7305,73400.0
2010-01-25 13:30:00,20.02,20.03,20.01,20.01,135600.0,7.7267,7.7305,7.7228,7.7228,135600.0
2010-01-25 13:35:00,20.01,20.01,19.99,19.99,75300.0,7.7228,7.7228,7.7151,7.7151,75300.0
2010-01-25 13:40:00,20.0,20.01,19.99,19.99,163000.0,7.7189,7.7228,7.7151,7.7151,163000.0
2010-01-25 13:45:00,19.99,20.0,19.99,20.0,29300.0,7.7151,7.7189,7.7151,7.7189,29300.0
2010-01-25 13:50:00,20.0,20.0,19.99,20.0,70900.0,7.7189,7.7189,7.7151,7.7189,70900.0
2010-01-25 13:55:00,20.0,20.01,19.98,19.99,271800.0,7.7189,7.7228,7.7112,7.7151,271800.0
2010-01-25 14:00:00,19.99,20.0,19.99,19.99,26400.0,7.7151,7.7189,7.7151,7.7151,26400.0
2010-01-25 14:05:00,20.0,20.0,19.98,19.99,88400.0,7.7189,7.7189,7.7112,7.7151,88400.0
2010-01-25 14:10:00,19.99,20.0,19.99,20.0,27600.0,7.7151,7.7189,7.7151,7.7189,27600.0
2010-01-25 14:15:00,19.99,20.0,19.99,19.99,30300.0,7.7151,7.7189,7.7151,7.7151,30300.0
2010-01-25 14:20:00,19.99,20.02,19.99,20.01,260000.0,7.7151,7.7267,7.7151,7.7228,260000.0
2010-01-25 14:25:00,20.01,20.02,19.99,20.0,106100.0,7.7228,7.7267,7.7151,7.7189,106100.0
2010-01-25 14:30:00,20.0,20.0,19.95,19.95,88500.0,7.7189,7.7189,7.6996,7.6996,88500.0
2010-01-25 14:35:00,19.95,19.96,19.94,19.95,61700.0,7.6996,7.7035,7.6958,7.6996,61700.0
2010-01-25 14:40:00,19.95,19.95,19.83,19.94,41300.0,7.6996,7.6996,7.6533,7.6958,41300.0
2010-01-25 14:45:00,19.94,19.94,19.93,19.93,44800.0,7.6958,7.6958,7.6919,7.6919,44800.0
2010-01-25 14:50:00,19.94,19.98,19.93,19.98,96200.0,7.6958,7.7112,7.6919,7.7112,96200.0
2010-01-25 14:55:00,19.98,19.98,19.95,19.97,98200.0,7.7112,7.7112,7.6996,7.7074,98200.0
2010-01-25 15:00:00,19.97,19.98,19.96,19.97,82400.0,7.7074,7.7112,7.7035,7.7074,82400.0
2010-01-25 15:05:00,19.96,19.97,19.96,19.96,62100.0,7.7035,7.7074,7.7035,7.7035,62100.0
2010-01-25 15:10:00,19.97,19.99,19.96,19.97,171200.0,7.7074,7.7151,7.7035,7.7074,171200.0
2010-01-25 15:15:00,19.97,19.97,19.95,19.95,57900.0,7.7074,7.7074,7.6996,7.6996,57900.0
2010-01-25 15:20:00,19.96,19.96,19.94,19.94,81300.0,7.7035,7.7035,7.6958,7.6958,81300.0
2010-01-25 15:25:00,19.94,19.95,19.94,19.94,46600.0,7.6958,7.6996,7.6958,7.6958,46600.0
2010-01-25 15:30:00,19.94,19.97,19.94,19.96,117400.0,7.6958,7.7074,7.6958,7.7035,117400.0
2010-01-25 15:35:00,19.97,19.99,19.96,19.98,132400.0,7.7074,7.7151,7.7035,7.7112,132400.0
2010-01-25 15:40:00,19.98,19.98,19.94,19.95,230800.0,7.7112,7.7112,7.6958,7.6996,230800.0
2010-01-25 15:45:00,19.94,19.94,19.92,19.92,621000.0,7.6958,7.6958,7.6881,7.6881,621000.0
2010-01-25 15:50:00,19.93,19.93,19.89,19.89,269600.0,7.6919,7.6919,7.6765,7.6765,269600.0
2010-01-25 15:55:00,19.89,19.93,19.89,19.92,752900.0,7.6765,7.6919,7.6765,7.6881,752900.0
2010-01-26 09:30:00,19.75,19.94,19.75,19.94,548900.0,7.6224,7.6958,7.6224,7.6958,548900.0
2010-01-26 09:35:00,19.93,19.96,19.86,19.88,279900.0,7.6919,7.7035,7.6649,7.6726,279900.0
2010-01-26 09:40:00,19.88,20.0,19.85,20.0,371100.0,7.6726,7.7189,7.661,7.7189,371100.0
2010-01-26 09:45:00,20.0,20.02,19.96,19.97,312900.0,7.7189,7.7267,7.7035,7.7074,312900.0
2010-01-26 09:50:00,19.97,19.99,19.94,19.95,140100.0,7.7074,7.7151,7.6958,7.6996,140100.0
2010-01-26 09:55:00,19.94,19.98,19.93,19.96,158900.0,7.6958,7.7112,7.6919,7.7035,158900.0
2010-01-26 10:00:00,19.96,19.99,19.94,19.97,152500.0,7.7035,7.7151,7.6958,7.7074,152500.0
2010-01-26 10:05:00,19.97,20.0,19.94,19.95,229300.0,7.7074,7.7189,7.6958,7.6996,229300.0
2010-01-26 10:10:00,19.95,19.99,19.94,19.96,135900.0,7.6996,7.7151,7.6958,7.7035,135900.0
2010-01-26 10:15:00,19.97,19.97,19.93,19.93,105100.0,7.7074,7.7074,7.6919,7.6919,105100.0
2010-01-26 10:20:00,19.93,19.98,19.93,19.94,227700.0,7.6919,7.7112,7.6919,7.6958,227700.0
2010-01-26 10:25:00,19.94,19.94,19.92,19.92,97700.0,7.6958,7.6958,7.6881,7.6881,97700.0
2010-01-26 10:30:00,19.92,19.94,19.9,19.91,123700.0,7.6881,7.6958,7.6803,7.6842,123700.0
2010-01-26 10:35:00,19.9,19.93,19.89,19.91,190000.0,7.6803,7.6919,7.6765,7.6842,190000.0
2010-01-26 10:40:00,19.9,19.91,19.89,19.9,64400.0,7.6803,7.6842,7.6765,7.6803,64400.0
2010-01-26 10:45:00,19.9,19.91,19.86,19.87,185700.0,7.6803,7.6842,7.6649,7.6688,185700.0
2010-01-26 10:50:00,19.87,19.87,19.83,19.84,87900.0,7.6688,7.6688,7.6533,7.6572,87900.0
2010-01-26 10:55:00,19.83,19.88,19.83,19.88,126800.0,7.6533,7.6726,7.6533,7.6726,126800.0
2010-01-26 11:00:00,19.87,19.88,19.86,19.86,74700.0,7.6688,7.6726,7.6649,7.6649,74700.0
2010-01-26 11:05:00,19.86,19.87,19.85,19.85,77600.0,7.6649,7.6688,7.661,7.661,77600.0
2010-01-26 11:10:00,19.85,19.87,19.84,19.86,178900.0,7.661,7.6688,7.6572,7.6649,178900.0
2010-01-26 11:15:00,19.85,19.86,19.85,19.85,61300.0,7.661,7.6649,7.661,7.661,61300.0
2010-01-26 11:20:00,19.85,19.86,19.84,19.84,112200.0,7.661,7.6649,7.6572,7.6572,112200.0
2010-01-26 11:25:00,19.85,19.87,19.82,19.84,204000.0,7.661,7.6688,7.6495,7.6572,204000.0
2010-01-26 11:30:00,19.84,19.84,19.83,19.84,62700.0,7.6572,7.6572,7.6533,7.6572,62700.0
2010-01-26 11:35:00,19.83,19.84,19.82,19.83,87300.0,7.6533,7.6572,7.6495,7.6533,87300.0
2010-01-26 11:40:00,19.83,19.86,19.82,19.84,132000.0,7.6533,7.6649,7.6495,7.6572,132000.0
2010-01-26 11:45:00,19.84,19.85,19.84,19.85,23200.0,7.6572,7.661,7.6572,7.661,23200.0
2010-01-26 11:50:00,19.85,19.88,19.84,19.88,76200.0,7.661,7.6726,7.6572,7.6726,76200.0
2010-01-26 11:55:00,19.88,19.89,19.87,19.89,79400.0,7.6726,7.6765,7.6688,7.6765,79400.0
2010-01-26 12:00:00,19.88,19.91,19.87,19.89,186700.0,7.6726,7.6842,7.6688,7.6765,186700.0
2010-01-26 12:05:00,19.88,19.92,19.88,19.9,270000.0,7.6726,7.6881,7.6726,7.6803,270000.0
2010-01-26 12:10:00,19.9,19.91,19.88,19.89,47200.0,7.6803,7.6842,7.6726,7.6765,47200.0
2010-01-26 12:15:00,19.89,19.89,19.86,19.86,91100.0,7.6765,7.6765,7.6649,7.6649,91100.0
2010-01-26 12:20:00,19.86,19.88,19.86,19.87,90100.0,7.6649,7.6726,7.6649,7.6688,90100.0
2010-01-26 12:25:00,19.87,19.87,19.83,19.84,72600.0,7.6688,7.6688,7.6533,7.6572,72600.0
2010-01-26 12:30:00,19.84,19.87,19.83,19.86,103400.0,7.6572,7.6688,7.6533,7.6649,103400.0
2010-01-26 12:35:00,19.87,19.9,19.86,19.89,53400.0,7.6688,7.6803,7.6649,7.6765,53400.0
2010-01-26 12:40:00,19.9,19.91,19.89,19.89,73100.0,7.6803,7.6842,7.6765,7.6765,73100.0
2010-01-26 12:45:00,19.9,19.91,19.89,19.9,84600.0,7.6803,7.6842,7.6765,7.6803,84600.0
2010-01-26 12:50:00,19.9,19.92,19.9,19.91,169300.0,7.6803,7.6881,7.6803,7.6842,169300.0
2010-01-26 12:55:00,19.91,19.95,19.91,19.93,93100.0,7.6842,7.6996,7.6842,7.6919,93100.0
2010-01-26 13:00:00,19.94,19.94,19.91,19.92,46500.0,7.6958,7.6958,7.6842,7.6881,46500.0
2010-01-26 13:05:00,19.92,19.92,19.91,19.92,27600.0,7.6881,7.6881,7.6842,7.6881,27600.0
2010-01-26 13:10:00,19.92,19.98,19.91,19.98,181900.0,7.6881,7.7112,7.6842,7.7112,181900.0
2010-01-26 13:15:00,19.98,19.98,19.96,19.96,166200.0,7.7112,7.7112,7.7035,7.7035,166200.0
2010-01-26 13:20:00,19.96,19.96,19.95,19.95,49200.0,7.7035,7.7035,7.6996,7.6996,49200.0
2010-01-26 13:25:00,19.96,19.97,19.95,19.95,70600.0,7.7035,7.7074,7.6996,7.6996,70600.0
2010-01-26 13:30:00,19.95,19.96,19.95,19.96,33700.0,7.6996,7.7035,7.6996,7.7035,33700.0
2010-01-26 13:35:00,19.95,19.98,19.95,19.96,97400.0,7.6996,7.7112,7.6996,7.7035,97400.0
2010-01-26 13:40:00,19.96,19.99,19.96,19.98,110800.0,7.7035,7.7151,7.7035,7.7112,110800.0
2010-01-26 13:45:00,19.99,19.99,19.98,19.99,51800.0,7.7151,7.7151,7.7112,7.7151,51800.0
2010-01-26 13:50:00,19.99,19.99,19.98,19.99,36100.0,7.7151,7.7151,7.7112,7.7151,36100.0
2010-01-26 13:55:00,19.99,20.0,19.97,20.0,237900.0,7.7151,7.7189,7.7074,7.7189,237900.0
2010-01-26 14:00:00,19.99,20.0,19.97,19.98,184000.0,7.7151,7.7189,7.7074,7.7112,184000.0
2010-01-26 14:05:00,19.98,20.0,19.98,19.99,346900.0,7.7112,7.7189,7.7112,7.7151,346900.0
2010-01-26 14:10:00,19.99,20.0,19.98,19.99,151800.0,7.7151,7.7189,7.7112,7.7151,151800.0
2010-01-26 14:15:00,20.0,20.0,19.98,19.99,120600.0,7.7189,7.7189,7.7112,7.7151,120600.0
2010-01-26 14:20:00,19.99,20.0,19.98,19.99,183500.0,7.7151,7.7189,7.7112,7.7151,183500.0
2010-01-26 14:25:00,19.98,19.99,19.98,19.99,53700.0,7.7112,7.7151,7.7112,7.7151,53700.0
2010-01-26 14:30:00,19.99,20.0,19.98,20.0,131900.0,7.7151,7.7189,7.7112,7.7189,131900.0
2010-01-26 14:35:00,20.0,20.03,20.0,20.02,255900.0,7.7189,7.7305,7.7189,7.7267,255900.0
2010-01-26 14:40:00,20.01,20.03,20.01,20.02,43300.0,7.7228,7.7305,7.7228,7.7267,43300.0
2010-01-26 14:45:00,20.03,20.05,20.02,20.05,145000.0,7.7305,7.7382,7.7267,7.7382,145000.0
2010-01-26 14:50:00,20.05,20.05,20.02,20.02,174500.0,7.7382,7.7382,7.7267,7.7267,174500.0
2010-01-26 14:55:00,20.01,20.02,19.99,20.0,117700.0,7.7228,7.7267,7.7151,7.7189,117700.0
2010-01-26 15:00:00,20.0,20.0,19.99,20.0,71700.0,7.7189,7.7189,7.7151,7.7189,71700.0
2010-01-26 15:05:00,19.99,20.0,19.96,19.98,314900.0,7.7151,7.7189,7.7035,7.7112,314900.0
2010-01-26 15:10:00,19.98,20.0,19.98,19.99,160600.0,7.7112,7.7189,7.7112,7.7151,160600.0
2010-01-26 15:15:00,19.99,20.0,19.99,20.0,69300.0,7.7151,7.7189,7.7151,7.7189,69300.0
2010-01-26 15:20:00,20.0,20.01,19.98,19.98,168500.0,7.7189,7.7228,7.7112,7.7112,168500.0
2010-01-26 15:25:00,19.98,19.99,19.98,19.98,78300.0,7.7112,7.7151,7.7112,7.7112,78300.0
2010-01-26 15:30:00,19.98,20.02,19.97,19.97,304200.0,7.7112,7.7267,7.7074,7.7074,304200.0
2010-01-26 15:35:00,19.97,19.99,19.97,19.98,176400.0,7.7074,7.7151,7.7074,7.7112,176400.0
2010-01-26 15:40:00,19.98,19.99,19.95,19.95,273800.0,7.7112,7.7151,7.6996,7.6996,273800.0
2010-01-26 15:45:00,19.95,19.98,19.94,19.98,336800.0,7.6996,7.7112,7.6958,7.7112,336800.0
2010-01-26 15:50:00,19.98,19.99,19.97,19.98,330400.0,7.7112,7.7151,7.7074,7.7112,330400.0
2010-01-26 15:55:00,19.98,19.99,19.94,19.95,461600.0,7.7112,7.7151,7.6958,7.6996,461600.0
2010-01-27 09:30:00,19.97,20.0,19.92,19.99,428300.0,7.7074,7.7189,7.6881,7.7151,428300.0
2010-01-27 09:35:00,19.99,20.04,19.99,20.0,291200.0,7.7151,7.7344,7.7151,7.7189,291200.0
2010-01-27 09:40:00,20.0,20.04,20.0,20.04,150000.0,7.7189,7.7344,7.7189,7.7344,150000.0
2010-01-27 09:45:00,20.05,20.05,20.01,20.04,113300.0,7.7382,7.7382,7.7228,7.7344,113300.0
2010-01-27 09:50:00,20.04,20.05,20.0,20.02,197200.0,7.7344,7.7382,7.7189,7.7267,197200.0
2010-01-27 09:55:00,20.02,20.03,19.99,20.0,105400.0,7.7267,7.7305,7.7151,7.7189,105400.0
2010-01-27 10:00:00,19.99,20.03,19.96,20.03,264700.0,7.7151,7.7305,7.7035,7.7305,264700.0
2010-01-27 10:05:00,20.02,20.04,19.96,20.0,214200.0,7.7267,7.7344,7.7035,7.7189,214200.0
2010-01-27 10:10:00,20.01,20.01,19.91,19.95,194000.0,7.7228,7.7228,7.6842,7.6996,194000.0
2010-01-27 10:15:00,19.96,20.0,19.93,19.97,309300.0,7.7035,7.7189,7.6919,7.7074,309300.0
2010-01-27 10:20:00,19.97,20.03,19.96,20.01,173700.0,7.7074,7.7305,7.7035,7.7228,173700.0
2010-01-27 10:25:00,20.01,20.04,20.0,20.01,109300.0,7.7228,7.7344,7.7189,7.7228,109300.0
2010-01-27 10:30:00,20.01,20.02,20.0,20.01,134600.0,7.7228,7.7267,7.7189,7.7228,134600.0
2010-01-27 10:35:00,20.01,20.01,19.92,19.92,260900.0,7.7228,7.7228,7.6881,7.6881,260900.0
2010-01-27 10:40:00,19.92,19.96,19.9,19.93,168500.0,7.6881,7.7035,7.6803,7.6919,168500.0
2010-01-27 10:45:00,19.93,19.94,19.91,19.93,143500.0,7.6919,7.6958,7.6842,7.6919,143500.0
2010-01-27 10:50:00,19.94,19.94,19.91,19.94,92600.0,7.6958,7.6958,7.6842,7.6958,92600.0
2010-01-27 10:55:00,19.93,19.98,19.93,19.96,106200.0,7.6919,7.7112,7.6919,7.7035,106200.0
2010-01-27 11:00:00,19.97,19.97,19.91,19.92,75800.0,7.7074,7.7074,7.6842,7.6881,75800.0
2010-01-27 11:05:00,19.91,19.92,19.9,19.91,82700.0,7.6842,7.6881,7.6803,7.6842,82700.0
2010-01-27 11:10:00,19.92,19.92,19.9,19.91,64500.0,7.6881,7.6881,7.6803,7.6842,64500.0
2010-01-27 11:15:00,19.91,19.92,19.89,19.92,141900.0,7.6842,7.6881,7.6765,7.6881,141900.0
2010-01-27 11:20:00,19.92,19.95,19.89,19.9,152900.0,7.6881,7.6996,7.6765,7.6803,152900.0
2010-01-27 11:25:00,19.91,19.93,19.9,19.91,149200.0,7.6842,7.6919,7.6803,7.6842,149200.0
2010-01-27 11:30:00,19.91,19.97,19.9,19.97,175700.0,7.6842,7.7074,7.6803,7.7074,175700.0
2010-01-27 11:35:00,19.96,19.97,19.92,19.94,122300.0,7.7035,7.7074,7.6881,7.6958,122300.0
2010-01-27 11:40:00,19.93,19.95,19.92,19.93,84600.0,7.6919,7.6996,7.6881,7.6919,84600.0
2010-01-27 11:45:00,19.94,19.95,19.89,19.89,150600.0,7.6958,7.6996,7.6765,7.6765,150600.0
2010-01-27 11:50:00,19.9,19.92,19.89,19.89,74400.0,7.6803,7.6881,7.6765,7.6765,74400.0
2010-01-27 11:55:00,19.9,19.91,19.87,19.88,262400.0,7.6803,7.6842,7.6688,7.6726,262400.0
2010-01-27 12:00:00,19.89,19.89,19.88,19.88,55700.0,7.6765,7.6765,7.6726,7.6726,55700.0
2010-01-27 12:05:00,19.89,19.89,19.88,19.88,76500.0,7.6765,7.6765,7.6726,7.6726,76500.0
2010-01-27 12:10:00,19.89,19.89,19.85,19.86,123700.0,7.6765,7.6765,7.661,7.6649,123700.0
2010-01-27 12:15:00,19.87,19.87,19.84,19.85,136700.0,7.6688,7.6688,7.6572,7.661,136700.0
2010-01-27 12:20:00,19.85,19.87,19.85,19.86,45900.0,7.661,7.6688,7.661,7.6649,45900.0
2010-01-27 12:25:00,19.87,19.89,19.86,19.88,49900.0,7.6688,7.6765,7.6649,7.6726,49900.0
2010-01-27 12:30:00,19.88,19.89,19.85,19.85,132100.0,7.6726,7.6765,7.661,7.661,132100.0
2010-01-27 12:35:00,19.85,19.88,19.85,19.86,92800.0,7.661,7.6726,7.661,7.6649,92800.0
2010-01-27 12:40:00,19.85,19.86,19.85,19.85,17000.0,7.661,7.6649,7.661,7.661,17000.0
2010-01-27 12:45:00,19.85,19.86,19.85,19.86,25800.0,7.661,7.6649,7.661,7.6649,25800.0
2010-01-27 12:50:00,19.86,19.86,19.83,19.85,178800.0,7.6649,7.6649,7.6533,7.661,178800.0
2010-01-27 12:55:00,19.85,19.91,19.85,19.87,53900.0,7.661,7.6842,7.661,7.6688,53900.0
2010-01-27 13:00:00,19.87,19.87,19.85,19.85,32200.0,7.6688,7.6688,7.661,7.661,32200.0
2010-01-27 13:05:00,19.86,19.89,19.85,19.87,125900.0,7.6649,7.6765,7.661,7.6688,125900.0
2010-01-27 13:10:00,19.87,19.88,19.85,19.85,78400.0,7.6688,7.6726,7.661,7.661,78400.0
2010-01-27 13:15:00,19.85,19.87,19.85,19.86,78100.0,7.661,7.6688,7.661,7.6649,78100.0
2010-01-27 13:20:00,19.86,19.89,19.86,19.89,71700.0,7.6649,7.6765,7.6649,7.6765,71700.0
2010-01-27 13:25:00,19.89,19.93,19.89,19.93,60200.0,7.6765,7.6919,7.6765,7.6919,60200.0
2010-01-27 13:30:00,19.93,19.98,19.92,19.95,165800.0,7.6919,7.7112,7.6881,7.6996,165800.0
2010-01-27 13:35:00,19.95,19.96,19.93,19.93,56600.0,7.6996,7.7035,7.6919,7.6919,56600.0
2010-01-27 13:40:00,19.93,19.94,19.91,19.92,56700.0,7.6919,7.6958,7.6842,7.6881,56700.0
2010-01-27 13:45:00,19.92,19.92,19.87,19.87,72500.0,7.6881,7.6881,7.6688,7.6688,72500.0
2010-01-27 13:50:00,19.87,19.88,19.86,19.87,39200.0,7.6688,7.6726,7.6649,7.6688,39200.0
2010-01-27 13:55:00,19.86,19.88,19.86,19.88,32800.0,7.6649,7.6726,7.6649,7.6726,32800.0
2010-01-27 14:00:00,19.88,19.89,19.87,19.88,81200.0,7.6726,7.6765,7.6688,7.6726,81200.0
2010-01-27 14:05:00,19.88,19.88,19.87,19.88,22300.0,7.6726,7.6726,7.6688,7.6726,22300.0
2010-01-27 14:10:00,19.88,19.91,19.87,19.91,66100.0,7.6726,7.6842,7.6688,7.6842,66100.0
2010-01-27 14:15:00,19.91,19.92,19.83,19.89,214600.0,7.6842,7.6881,7.6533,7.6765,214600.0
2010-01-27 14:20:00,19.89,19.93,19.87,19.89,232600.0,7.6765,7.6919,7.6688,7.6765,232600.0
2010-01-27 14:25:00,19.89,19.93,19.86,19.87,140600.0,7.6765,7.6919,7.6649,7.6688,140600.0
2010-01-27 14:30:00,19.87,19.93,19.86,19.93,85400.0,7.6688,7.6919,7.6649,7.6919,85400.0
2010-01-27 14:35:00,19.93,19.98,19.92,19.94,141200.0,7.6919,7.7112,7.6881,7.6958,141200.0
2010-01-27 14:40:00,19.94,19.98,19.93,19.96,196900.0,7.6958,7.7112,7.6919,7.7035,196900.0
2010-01-27 14:45:00,19.96,20.0,19.96,19.99,225500.0,7.7035,7.7189,7.7035,7.7151,225500.0
2010-01-27 14:50:00,20.0,20.0,19.96,19.96,99000.0,7.7189,7.7189,7.7035,7.7035,99000.0
2010-01-27 14:55:00,19.97,19.99,19.93,19.96,226300.0,7.7074,7.7151,7.6919,7.7035,226300.0
2010-01-27 15:00:00,19.97,19.99,19.95,19.96,158600.0,7.7074,7.7151,7.6996,7.7035,158600.0
2010-01-27 15:05:00,19.96,19.97,19.9,19.92,291300.0,7.7035,7.7074,7.6803,7.6881,291300.0
2010-01-27 15:10:00,19.93,19.93,19.88,19.91,120000.0,7.6919,7.6919,7.6726,7.6842,120000.0
2010-01-27 15:15:00,19.91,19.93,19.9,19.92,116800.0,7.6842,7.6919,7.6803,7.6881,116800.0
2010-01-27 15:20:00,19.93,19.97,19.92,19.94,217900.0,7.6919,7.7074,7.6881,7.6958,217900.0
2010-01-27 15:25:00,19.95,19.97,19.92,19.97,215900.0,7.6996,7.7074,7.6881,7.7074,215900.0
2010-01-27 15:30:00,19.98,20.0,19.97,19.98,211000.0,7.7112,7.7189,7.7074,7.7112,211000.0
2010-01-27 15:35:00,19.98,20.0,19.95,19.95,422800.0,7.7112,7.7189,7.6996,7.6996,422800.0
2010-01-27 15:40:00,19.95,20.0,19.94,19.96,322200.0,7.6996,7.7189,7.6958,7.7035,322200.0
2010-01-27 15:45:00,19.97,19.99,19.95,19.98,511200.0,7.7074,7.7151,7.6996,7.7112,511200.0
2010-01-27 15:50:00,19.98,20.01,19.97,19.97,347500.0,7.7112,7.7228,7.7074,7.7074,347500.0
2010-01-27 15:55:00,19.98,19.99,19.96,19.98,403600.0,7.7112,7.7151,7.7035,7.7112,403600.0
2010-01-28 09:30:00,19.9,20.01,19.89,20.0,287100.0,7.6803,7.7228,7.6765,7.7189,287100.0
2010-01-28 09:35:00,20.0,20.0,19.92,19.92,122900.0,7.7189,7.7189,7.6881,7.6881,122900.0
2010-01-28 09:40:00,19.92,19.94,19.91,19.91,269900.0,7.6881,7.6958,7.6842,7.6842,269900.0
2010-01-28 09:45:00,19.91,19.92,19.84,19.87,303700.0,7.6842,7.6881,7.6572,7.6688,303700.0
2010-01-28 09:50:00,19.86,19.87,19.82,19.82,317500.0,7.6649,7.6688,7.6495,7.6495,317500.0
2010-01-28 09:55:00,19.83,19.89,19.82,19.88,131200.0,7.6533,7.6765,7.6495,7.6726,131200.0
2010-01-28 10:00:00,19.89,19.89,19.82,19.87,160000.0,7.6765,7.6765,7.6495,7.6688,160000.0
2010-01-28 10:05:00,19.87,19.87,19.81,19.81,199200.0,7.6688,7.6688,7.6456,7.6456,199200.0
2010-01-28 10:10:00,19.81,19.84,19.8,19.83,138300.0,7.6456,7.6572,7.6417,7.6533,138300.0
2010-01-28 10:15:00,19.82,19.88,19.81,19.84,531400.0,7.6495,7.6726,7.6456,7.6572,531400.0
2010-01-28 10:20:00,19.84,19.9,19.83,19.88,144200.0,7.6572,7.6803,7.6533,7.6726,144200.0
2010-01-28 10:25:00,19.88,19.91,19.86,19.9,88300.0,7.6726,7.6842,7.6649,7.6803,88300.0
2010-01-28 10:30:00,19.9,19.91,19.89,19.9,117600.0,7.6803,7.6842,7.6765,7.6803,117600.0
2010-01-28 10:35:00,19.9,19.91,19.89,19.9,196000.0,7.6803,7.6842,7.6765,7.6803,196000.0
2010-01-28 10:40:00,19.9,19.91,19.9,19.9,194200.0,7.6803,7.6842,7.6803,7.6803,194200.0
2010-01-28 10:45:00,19.9,19.91,19.83,19.83,181600.0,7.6803,7.6842,7.6533,7.6533,181600.0
2010-01-28 10:50:00,19.83,19.9,19.83,19.89,152300.0,7.6533,7.6803,7.6533,7.6765,152300.0
2010-01-28 10:55:00,19.89,19.98,19.87,19.97,258700.0,7.6765,7.7112,7.6688,7.7074,258700.0
2010-01-28 11:00:00,19.98,19.99,19.92,19.93,176400.0,7.7112,7.7151,7.6881,7.6919,176400.0
2010-01-28 11:05:00,19.93,20.07,19.92,20.04,501800.0,7.6919,7.746,7.6881,7.7344,501800.0
2010-01-28 11:10:00,20.04,20.07,20.02,20.05,132100.0,7.7344,7.746,7.7267,7.7382,132100.0
2010-01-28 11:15:00,20.05,20.08,20.01,20.01,189200.0,7.7382,7.7498,7.7228,7.7228,189200.0
2010-01-28 11:20:00,20.02,20.03,19.98,20.03,90800.0,7.7267,7.7305,7.7112,7.7305,90800.0
2010-01-28 11:25:00,20.02,20.02,19.98,19.98,162100.0,7.7267,7.7267,7.7112,7.7112,162100.0
2010-01-28 11:30:00,19.98,20.0,19.9,19.9,338900.0,7.7112,7.7189,7.6803,7.6803,338900.0
2010-01-28 11:35:00,19.9,19.99,19.9,19.93,175300.0,7.6803,7.7151,7.6803,7.6919,175300.0
2010-01-28 11:40:00,19.94,19.94,19.84,19.85,189900.0,7.6958,7.6958,7.6572,7.661,189900.0
2010-01-28 11:45:00,19.85,19.91,19.85,19.87,298700.0,7.661,7.6842,7.661,7.6688,298700.0
2010-01-28 11:50:00,19.87,19.87,19.84,19.85,355800.0,7.6688,7.6688,7.6572,7.661,355800.0
2010-01-28 11:55:00,19.85,19.95,19.85,19.94,211000.0,7.661,7.6996,7.661,7.6958,211000.0
2010-01-28 12:00:00,19.94,19.94,19.88,19.9,131800.0,7.6958,7.6958,7.6726,7.6803,131800.0
2010-01-28 12:05:00,19.91,19.92,19.88,19.91,135500.0,7.6842,7.6881,7.6726,7.6842,135500.0
2010-01-28 12:10:00,19.92,19.94,19.9,19.91,67800.0,7.6881,7.6958,7.6803,7.6842,67800.0
2010-01-28 12:15:00,19.91,19.92,19.89,19.9,70900.0,7.6842,7.6881,7.6765,7.6803,70900.0
2010-01-28 12:20:00,19.9,19.92,19.87,19.92,108100.0,7.6803,7.6881,7.6688,7.6881,108100.0
2010-01-28 12:25:00,19.92,19.97,19.92,19.96,46500.0,7.6881,7.7074,7.6881,7.7035,46500.0
2010-01-28 12:30:00,19.96,19.99,19.95,19.99,179000.0,7.7035,7.7151,7.6996,7.7151,179000.0
2010-01-28 12:35:00,19.99,20.0,19.96,19.99,174700.0,7.7151,7.7189,7.7035,7.7151,174700.0
2010-01-28 12:40:00,19.99,20.0,19.95,19.96,121200.0,7.7151,7.7189,7.6996,7.7035,121200.0
2010-01-28 12:45:00,19.95,20.0,19.94,20.0,154700.0,7.6996,7.7189,7.6958,7.7189,154700.0
2010-01-28 12:50:00,20.0,20.0,19.97,19.99,222100.0,7.7189,7.7189,7.7074,7.7151,222100.0
2010-01-28 12:55:00,19.98,20.02,19.98,20.01,122500.0,7.7112,7.7267,7.7112,7.7228,122500.0
2010-01-28 13:00:00,20.02,20.02,19.96,19.99,188400.0,7.7267,7.7267,7.7035,7.7151,188400.0
2010-01-28 13:05:00,20.0,20.0,19.99,20.0,54600.0,7.7189,7.7189,7.7151,7.7189,54600.0
2010-01-28 13:10:00,20.0,20.0,19.96,19.97,83000.0,7.7189,7.7189,7.7035,7.7074,83000.0
2010-01-28 13:15:00,19.98,20.0,19.96,20.0,85400.0,7.7112,7.7189,7.7035,7.7189,85400.0
2010-01-28 13:20:00,20.0,20.0,19.97,19.99,254800.0,7.7189,7.7189,7.7074,7.7151,254800.0
2010-01-28 13:25:00,19.99,20.02,19.97,19.99,221800.0,7.7151,7.7267,7.7074,7.7151,221800.0
2010-01-28 13:30:00,19.99,20.03,19.99,20.01,149400.0,7.7151,7.7305,7.7151,7.7228,149400.0
2010-01-28 13:35:00,20.0,20.01,19.98,20.0,143900.0,7.7189,7.7228,7.7112,7.7189,143900.0
2010-01-28 13:40:00,20.0,20.0,19.97,19.99,120700.0,7.7189,7.7189,7.7074,7.7151,120700.0
2010-01-28 13:45:00,19.99,20.0,19.97,19.99,56400.0,7.7151,7.7189,7.7074,7.7151,56400.0
2010-01-28 13:50:00,19.99,20.02,19.98,20.01,89400.0,7.7151,7.7267,7.7112,7.7228,89400.0
2010-01-28 13:55:00,20.01,20.02,19.98,19.98,131500.0,7.7228,7.7267,7.7112,7.7112,131500.0
2010-01-28 14:00:00,19.99,19.99,19.96,19.99,116100.0,7.7151,7.7151,7.7035,7.7151,116100.0
2010-01-28 14:05:00,19.99,20.0,19.97,20.0,124400.0,7.7151,7.7189,7.7074,7.7189,124400.0
2010-01-28 14:10:00,20.0,20.0,19.95,19.95,113700.0,7.7189,7.7189,7.6996,7.6996,113700.0
2010-01-28 14:15:00,19.95,19.97,19.94,19.96,109100.0,7.6996,7.7074,7.6958,7.7035,109100.0
2010-01-28 14:20:00,19.96,19.99,19.95,19.99,60700.0,7.7035,7.7151,7.6996,7.7151,60700.0
2010-01-28 14:25:00,19.98,20.0,19.98,20.0,54900.0,7.7112,7.7189,7.7112,7.7189,54900.0
2010-01-28 14:30:00,20.0,20.0,19.98,19.99,74500.0,7.7189,7.7189,7.7112,7.7151,74500.0
2010-01-28 14:35:00,19.99,19.99,19.94,19.95,438200.0,7.7151,7.7151,7.6958,7.6996,438200.0
2010-01-28 14:40:00,19.95,19.99,19.94,19.98,400600.0,7.6996,7.7151,7.6958,7.7112,400600.0
2010-01-28 14:45:00,19.98,19.99,19.94,19.97,324400.0,7.7112,7.7151,7.6958,7.7074,324400.0
2010-01-28 14:50:00,19.96,19.99,19.96,19.98,159100.0,7.7035,7.7151,7.7035,7.7112,159100.0
2010-01-28 14:55:00,19.98,19.99,19.97,19.98,140900.0,7.7112,7.7151,7.7074,7.7112,140900.0
2010-01-28 15:00:00,19.97,19.99,19.96,19.99,153500.0,7.7074,7.7151,7.7035,7.7151,153500.0
2010-01-28 15:05:00,19.99,20.03,19.98,20.01,347200.0,7.7151,7.7305,7.7112,7.7228,347200.0
2010-01-28 15:10:00,20.02,20.03,19.99,20.0,109200.0,7.7267,7.7305,7.7151,7.7189,109200.0
2010-01-28 15:15:00,20.0,20.01,19.99,20.01,101400.0,7.7189,7.7228,7.7151,7.7228,101400.0
2010-01-28 15:20:00,20.01,20.04,20.01,20.04,121700.0,7.7228,7.7344,7.7228,7.7344,121700.0
2010-01-28 15:25:00,20.04,20.06,20.02,20.06,202200.0,7.7344,7.7421,7.7267,7.7421,202200.0
2010-01-28 15:30:00,20.06,20.08,20.05,20.08,152500.0,7.7421,7.7498,7.7382,7.7498,152500.0
2010-01-28 15:35:00,20.08,20.09,20.04,20.09,388900.0,7.7498,7.7537,7.7344,7.7537,388900.0
2010-01-28 15:40:00,20.09,20.1,20.05,20.07,382800.0,7.7537,7.7575,7.7382,7.746,382800.0
2010-01-28 15:45:00,20.08,20.09,20.02,20.04,633400.0,7.7498,7.7537,7.7267,7.7344,633400.0
2010-01-28 15:50:00,20.03,20.05,20.0,20.0,481000.0,7.7305,7.7382,7.7189,7.7189,481000.0
2010-01-28 15:55:00,20.0,20.02,19.97,19.99,704500.0,7.7189,7.7267,7.7074,7.7151,704500.0
2010-01-29 09:30:00,20.08,20.08,19.96,19.97,377900.0,7.7498,7.7498,7.7035,7.7074,377900.0
2010-01-29 09:35:00,19.97,19.97,19.91,19.91,262200.0,7.7074,7.7074,7.6842,7.6842,262200.0
2010-01-29 09:40:00,19.91,20.03,19.91,19.99,199700.0,7.6842,7.7305,7.6842,7.7151,199700.0
2010-01-29 09:45:00,19.99,20.06,19.95,19.98,209600.0,7.7151,7.7421,7.6996,7.7112,209600.0
2010-01-29 09:50:00,19.98,20.04,19.96,20.02,137800.0,7.7112,7.7344,7.7035,7.7267,137800.0
2010-01-29 09:55:00,20.02,20.06,19.96,19.99,325900.0,7.7267,7.7421,7.7035,7.7151,325900.0
2010-01-29 10:00:00,19.99,20.01,19.96,20.01,168700.0,7.7151,7.7228,7.7035,7.7228,168700.0
2010-01-29 10:05:00,20.0,20.02,20.0,20.01,67700.0,7.7189,7.7267,7.7189,7.7228,67700.0
2010-01-29 10:10:00,20.02,20.04,20.01,20.02,123200.0,7.7267,7.7344,7.7228,7.7267,123200.0
2010-01-29 10:15:00,20.01,20.04,20.0,20.03,132200.0,7.7228,7.7344,7.7189,7.7305,132200.0
2010-01-29 10:20:00,20.02,20.07,20.01,20.05,245400.0,7.7267,7.746,7.7228,7.7382,245400.0
2010-01-29 10:25:00,20.05,20.06,20.03,20.06,119800.0,7.7382,7.7421,7.7305,7.7421,119800.0
2010-01-29 10:30:00,20.06,20.1,20.06,20.1,121700.0,7.7421,7.7575,7.7421,7.7575,121700.0
2010-01-29 10:35:00,20.09,20.1,20.07,20.08,93400.0,7.7537,7.7575,7.746,7.7498,93400.0
2010-01-29 10:40:00,20.08,20.09,20.06,20.08,138000.0,7.7498,7.7537,7.7421,7.7498,138000.0
2010-01-29 10:45:00,20.08,20.1,20.07,20.08,104200.0,7.7498,7.7575,7.746,7.7498,104200.0
2010-01-29 10:50:00,20.07,20.09,20.05,20.05,310500.0,7.746,7.7537,7.7382,7.7382,310500.0
2010-01-29 10:55:00,20.05,20.06,19.98,20.01,405200.0,7.7382,7.7421,7.7112,7.7228,405200.0
2010-01-29 11:00:00,20.01,20.01,19.94,19.97,401100.0,7.7228,7.7228,7.6958,7.7074,401100.0
2010-01-29 11:05:00,19.96,19.97,19.93,19.93,139500.0,7.7035,7.7074,7.6919,7.6919,139500.0
2010-01-29 11:10:00,19.94,19.94,19.93,19.93,140000.0,7.6958,7.6958,7.6919,7.6919,140000.0
2010-01-29 11:15:00,19.93,19.94,19.9,19.91,179100.0,7.6919,7.6958,7.6803,7.6842,179100.0
2010-01-29 11:20:00,19.92,20.01,19.9,20.01,365600.0,7.6881,7.7228,7.6803,7.7228,365600.0
2010-01-29 11:25:00,20.0,20.04,19.99,20.01,116400.0,7.7189,7.7344,7.7151,7.7228,116400.0
2010-01-29 11:30:00,20.0,20.03,19.92,19.97,244500.0,7.7189,7.7305,7.6881,7.7074,244500.0
2010-01-29 11:35:00,19.96,19.98,19.92,19.96,232900.0,7.7035,7.7112,7.6881,7.7035,232900.0
2010-01-29 11:40:00,19.96,20.0,19.96,19.98,145800.0,7.7035,7.7189,7.7035,7.7112,145800.0
2010-01-29 11:45:00,19.98,19.99,19.97,19.98,67100.0,7.7112,7.7151,7.7074,7.7112,67100.0
2010-01-29 11:50:00,19.98,20.0,19.98,20.0,41700.0,7.7112,7.7189,7.7112,7.7189,41700.0
2010-01-29 11:55:00,20.0,20.0,19.94,19.97,163000.0,7.7189,7.7189,7.6958,7.7074,163000.0
2010-01-29 12:00:00,19.96,19.97,19.95,19.95,28500.0,7.7035,7.7074,7.6996,7.6996,28500.0
2010-01-29 12:05:00,19.95,19.96,19.94,19.95,134100.0,7.6996,7.7035,7.6958,7.6996,134100.0
2010-01-29 12:10:00,19.94,19.98,19.94,19.97,89200.0,7.6958,7.7112,7.6958,7.7074,89200.0
2010-01-29 12:15:00,19.97,19.98,19.96,19.96,35500.0,7.7074,7.7112,7.7035,7.7035,35500.0
2010-01-29 12:20:00,19.96,19.99,19.96,19.99,50500.0,7.7035,7.7151,7.7035,7.7151,50500.0
2010-01-29 12:25:00,19.99,19.99,19.96,19.96,60200.0,7.7151,7.7151,7.7035,7.7035,60200.0
2010-01-29 12:30:00,19.97,19.97,19.93,19.94,164300.0,7.7074,7.7074,7.6919,7.6958,164300.0
2010-01-29 12:35:00,19.94,19.95,19.92,19.92,115800.0,7.6958,7.6996,7.6881,7.6881,115800.0
2010-01-29 12:40:00,19.93,19.93,19.9,19.92,115800.0,7.6919,7.6919,7.6803,7.6881,115800.0
2010-01-29 12:45:00,19.91,19.93,19.91,19.91,165100.0,7.6842,7.6919,7.6842,7.6842,165100.0
2010-01-29 12:50:00,19.92,19.97,19.92,19.96,150300.0,7.6881,7.7074,7.6881,7.7035,150300.0
2010-01-29 12:55:00,19.96,20.0,19.95,19.99,97700.0,7.7035,7.7189,7.6996,7.7151,97700.0
2010-01-29 13:00:00,19.99,20.0,19.95,19.96,97800.0,7.7151,7.7189,7.6996,7.7035,97800.0
2010-01-29 13:05:00,19.95,19.98,19.94,19.95,103900.0,7.6996,7.7112,7.6958,7.6996,103900.0
2010-01-29 13:10:00,19.95,19.96,19.93,19.93,48300.0,7.6996,7.7035,7.6919,7.6919,48300.0
2010-01-29 13:15:00,19.93,19.96,19.93,19.95,37300.0,7.6919,7.7035,7.6919,7.6996,37300.0
2010-01-29 13:20:00,19.96,19.97,19.95,19.97,29800.0,7.7035,7.7074,7.6996,7.7074,29800.0
2010-01-29 13:25:00,19.97,19.98,19.95,19.95,63200.0,7.7074,7.7112,7.6996,7.6996,63200.0
2010-01-29 13:30:00,19.96,19.96,19.92,19.93,74900.0,7.7035,7.7035,7.6881,7.6919,74900.0
2010-01-29 13:35:00,19.93,19.95,19.93,19.94,34500.0,7.6919,7.6996,7.6919,7.6958,34500.0
2010-01-29 13:40:00,19.95,19.95,19.91,19.93,141800.0,7.6996,7.6996,7.6842,7.6919,141800.0
2010-01-29 13:45:00,19.93,19.93,19.91,19.92,48600.0,7.6919,7.6919,7.6842,7.6881,48600.0
2010-01-29 13:50:00,19.91,19.95,19.91,19.92,110100.0,7.6842,7.6996,7.6842,7.6881,110100.0
2010-01-29 13:55:00,19.92,19.93,19.91,19.93,62600.0,7.6881,7.6919,7.6842,7.6919,62600.0
2010-01-29 14:00:00,19.92,19.93,19.91,19.92,100200.0,7.6881,7.6919,7.6842,7.6881,100200.0
2010-01-29 14:05:00,19.92,19.92,19.89,19.9,149600.0,7.6881,7.6881,7.6765,7.6803,149600.0
2010-01-29 14:10:00,19.89,19.98,19.89,19.98,137600.0,7.6765,7.7112,7.6765,7.7112,137600.0
2010-01-29 14:15:00,19.98,19.99,19.95,19.96,48500.0,7.7112,7.7151,7.6996,7.7035,48500.0
2010-01-29 14:20:00,19.96,19.96,19.93,19.93,115700.0,7.7035,7.7035,7.6919,7.6919,115700.0
2010-01-29 14:25:00,19.93,19.95,19.93,19.95,35700.0,7.6919,7.6996,7.6919,7.6996,35700.0
2010-01-29 14:30:00,19.94,19.95,19.91,19.92,111900.0,7.6958,7.6996,7.6842,7.6881,111900.0
2010-01-29 14:35:00,19.92,19.96,19.92,19.96,76000.0,7.6881,7.7035,7.6881,7.7035,76000.0
2010-01-29 14:40:00,19.96,19.97,19.95,19.95,80300.0,7.7035,7.7074,7.6996,7.6996,80300.0
2010-01-29 14:45:00,19.95,19.98,19.95,19.95,129400.0,7.6996,7.7112,7.6996,7.6996,129400.0
2010-01-29 14:50:00,19.95,19.96,19.95,19.95,49500.0,7.6996,7.7035,7.6996,7.6996,49500.0
2010-01-29 14:55:00,19.96,19.96,19.93,19.95,156600.0,7.7035,7.7035,7.6919,7.6996,156600.0
2010-01-29 15:00:00,19.96,19.96,19.89,19.89,202200.0,7.7035,7.7035,7.6765,7.6765,202200.0
2010-01-29 15:05:00,19.9,19.91,19.89,19.9,161000.0,7.6803,7.6842,7.6765,7.6803,161000.0
2010-01-29 15:10:00,19.9,19.91,19.87,19.89,235400.0,7.6803,7.6842,7.6688,7.6765,235400.0
2010-01-29 15:15:00,19.87,19.92,19.86,19.91,177400.0,7.6688,7.6881,7.6649,7.6842,177400.0
2010-01-29 15:20:00,19.91,19.92,19.9,19.91,122800.0,7.6842,7.6881,7.6803,7.6842,122800.0
2010-01-29 15:25:00,19.9,19.91,19.87,19.87,207600.0,7.6803,7.6842,7.6688,7.6688,207600.0
2010-01-29 15:30:00,19.87,19.88,19.83,19.88,354400.0,7.6688,7.6726,7.6533,7.6726,354400.0
2010-01-29 15:35:00,19.87,19.92,19.87,19.91,263100.0,7.6688,7.6881,7.6688,7.6842,263100.0
2010-01-29 15:40:00,19.9,19.92,19.87,19.88,270300.0,7.6803,7.6881,7.6688,7.6726,270300.0
2010-01-29 15:45:00,19.89,19.89,19.85,19.85,184000.0,7.6765,7.6765,7.661,7.661,184000.0
2010-01-29 15:50:00,19.86,19.93,19.85,19.93,371400.0,7.6649,7.6919,7.661,7.6919,371400.0
2010-01-29 15:55:00,19.92,19.93,19.84,19.85,671300.0,7.6881,7.6919,7.6572,7.661,671300.0
2010-02-01 09:30:00,19.9,19.98,19.86,19.95,334600.0,7.6803,7.7112,7.6649,7.6996,334600.0
2010-02-01 09:35:00,19.95,19.95,19.88,19.9,205900.0,7.6996,7.6996,7.6726,7.6803,205900.0
2010-02-01 09:40:00,19.9,19.91,19.87,19.89,122000.0,7.6803,7.6842,7.6688,7.6765,122000.0
2010-02-01 09:45:00,19.89,19.91,19.86,19.86,164600.0,7.6765,7.6842,7.6649,7.6649,164600.0
2010-02-01 09:50:00,19.87,19.87,19.86,19.87,76400.0,7.6688,7.6688,7.6649,7.6688,76400.0
2010-02-01 09:55:00,19.86,19.88,19.84,19.86,156000.0,7.6649,7.6726,7.6572,7.6649,156000.0
2010-02-01 10:00:00,19.86,19.89,19.83,19.84,169600.0,7.6649,7.6765,7.6533,7.6572,169600.0
2010-02-01 10:05:00,19.84,19.89,19.84,19.89,114100.0,7.6572,7.6765,7.6572,7.6765,114100.0
2010-02-01 10:10:00,19.89,19.9,19.86,19.9,164100.0,7.6765,7.6803,7.6649,7.6803,164100.0
2010-02-01 10:15:00,19.9,19.92,19.9,19.92,57500.0,7.6803,7.6881,7.6803,7.6881,57500.0
2010-02-01 10:20:00,19.92,19.92,19.91,19.92,57900.0,7.6881,7.6881,7.6842,7.6881,57900.0
2010-02-01 10:25:00,19.91,19.92,19.91,19.91,73600.0,7.6842,7.6881,7.6842,7.6842,73600.0
2010-02-01 10:30:00,19.92,19.92,19.89,19.92,116400.0,7.6881,7.6881,7.6765,7.6881,116400.0
2010-02-01 10:35:00,19.92,19.96,19.91,19.96,286900.0,7.6881,7.7035,7.6842,7.7035,286900.0
2010-02-01 10:40:00,19.96,19.97,19.93,19.97,161800.0,7.7035,7.7074,7.6919,7.7074,161800.0
2010-02-01 10:45:00,19.97,19.97,19.94,19.95,90600.0,7.7074,7.7074,7.6958,7.6996,90600.0
2010-02-01 10:50:00,19.94,19.97,19.94,19.97,104300.0,7.6958,7.7074,7.6958,7.7074,104300.0
2010-02-01 10:55:00,19.96,19.96,19.92,19.93,124900.0,7.7035,7.7035,7.6881,7.6919,124900.0
2010-02-01 11:00:00,19.93,19.97,19.91,19.97,115300.0,7.6919,7.7074,7.6842,7.7074,115300.0
2010-02-01 11:05:00,19.97,19.97,19.94,19.94,74800.0,7.7074,7.7074,7.6958,7.6958,74800.0
2010-02-01 11:10:00,19.94,19.95,19.91,19.93,135800.0,7.6958,7.6996,7.6842,7.6919,135800.0
2010-02-01 11:15:00,19.92,19.95,19.91,19.95,248100.0,7.6881,7.6996,7.6842,7.6996,248100.0
2010-02-01 11:20:00,19.95,19.97,19.94,19.96,56900.0,7.6996,7.7074,7.6958,7.7035,56900.0
2010-02-01 11:25:00,19.95,19.97,19.95,19.95,63900.0,7.6996,7.7074,7.6996,7.6996,63900.0
2010-02-01 11:30:00,19.95,19.96,19.91,19.92,209100.0,7.6996,7.7035,7.6842,7.6881,209100.0
2010-02-01 11:35:00,19.91,19.94,19.9,19.93,65100.0,7.6842,7.6958,7.6803,7.6919,65100.0
2010-02-01 11:40:00,19.94,19.94,19.92,19.92,46600.0,7.6958,7.6958,7.6881,7.6881,46600.0
2010-02-01 11:45:00,19.92,19.93,19.9,19.9,41500.0,7.6881,7.6919,7.6803,7.6803,41500.0
2010-02-01 11:50:00,19.9,19.91,19.86,19.86,116400.0,7.6803,7.6842,7.6649,7.6649,116400.0
2010-02-01 11:55:00,19.86,19.87,19.83,19.83,213200.0,7.6649,7.6688,7.6533,7.6533,213200.0
2010-02-01 12:00:00,19.83,19.84,19.81,19.82,113100.0,7.6533,7.6572,7.6456,7.6495,113100.0
2010-02-01 12:05:00,19.81,19.82,19.81,19.82,48900.0,7.6456,7.6495,7.6456,7.6495,48900.0
2010-02-01 12:10:00,19.81,19.82,19.8,19.81,91200.0,7.6456,7.6495,7.6417,7.6456,91200.0
2010-02-01 12:15:00,19.81,19.82,19.8,19.82,77600.0,7.6456,7.6495,7.6417,7.6495,77600.0
2010-02-01 12:20:00,19.81,19.84,19.81,19.83,81000.0,7.6456,7.6572,7.6456,7.6533,81000.0
2010-02-01 12:25:00,19.84,19.84,19.82,19.82,52200.0,7.6572,7.6572,7.6495,7.6495,52200.0
2010-02-01 12:30:00,19.82,19.83,19.82,19.82,29100.0,7.6495,7.6533,7.6495,7.6495,29100.0
2010-02-01 12:35:00,19.82,19.83,19.81,19.81,55500.0,7.6495,7.6533,7.6456,7.6456,55500.0
2010-02-01 12:40:00,19.81,19.84,19.81,19.84,99500.0,7.6456,7.6572,7.6456,7.6572,99500.0
2010-02-01 12:45:00,19.84,19.85,19.82,19.84,234900.0,7.6572,7.661,7.6495,7.6572,234900.0
2010-02-01 12:50:00,19.83,19.86,19.83,19.85,131000.0,7.6533,7.6649,7.6533,7.661,131000.0
2010-02-01 12:55:00,19.84,19.85,19.83,19.84,38600.0,7.6572,7.661,7.6533,7.6572,38600.0
2010-02-01 13:00:00,19.85,19.85,19.82,19.82,56100.0,7.661,7.661,7.6495,7.6495,56100.0
2010-02-01 13:05:00,19.82,19.84,19.81,19.84,157900.0,7.6495,7.6572,7.6456,7.6572,157900.0
2010-02-01 13:10:00,19.84,19.84,19.83,19.84,60400.0,7.6572,7.6572,7.6533,7.6572,60400.0
2010-02-01 13:15:00,19.83,19.87,19.82,19.85,191400.0,7.6533,7.6688,7.6495,7.661,191400.0
2010-02-01 13:20:00,19.85,19.88,19.85,19.87,65500.0,7.661,7.6726,7.661,7.6688,65500.0
2010-02-01 13:25:00,19.86,19.87,19.86,19.86,29200.0,7.6649,7.6688,7.6649,7.6649,29200.0
2010-02-01 13:30:00,19.87,19.87,19.84,19.84,79300.0,7.6688,7.6688,7.6572,7.6572,79300.0
2010-02-01 13:35:00,19.84,19.85,19.82,19.83,54600.0,7.6572,7.661,7.6495,7.6533,54600.0
2010-02-01 13:40:00,19.83,19.84,19.82,19.84,40700.0,7.6533,7.6572,7.6495,7.6572,40700.0
2010-02-01 13:45:00,19.83,19.86,19.82,19.86,88700.0,7.6533,7.6649,7.6495,7.6649,88700.0
2010-02-01 13:50:00,19.86,19.87,19.84,19.87,131400.0,7.6649,7.6688,7.6572,7.6688,131400.0
2010-02-01 13:55:00,19.87,19.87,19.85,19.85,99000.0,7.6688,7.6688,7.661,7.661,99000.0
2010-02-01 14:00:00,19.86,19.87,19.83,19.84,106800.0,7.6649,7.6688,7.6533,7.6572,106800.0
2010-02-01 14:05:00,19.84,19.86,19.84,19.86,30300.0,7.6572,7.6649,7.6572,7.6649,30300.0
2010-02-01 14:10:00,19.86,19.86,19.82,19.82,82800.0,7.6649,7.6649,7.6495,7.6495,82800.0
2010-02-01 14:15:00,19.83,19.84,19.82,19.83,50900.0,7.6533,7.6572,7.6495,7.6533,50900.0
2010-02-01 14:20:00,19.84,19.86,19.82,19.85,160400.0,7.6572,7.6649,7.6495,7.661,160400.0
2010-02-01 14:25:00,19.84,19.86,19.83,19.84,68200.0,7.6572,7.6649,7.6533,7.6572,68200.0
2010-02-01 14:30:00,19.85,19.86,19.82,19.82,158900.0,7.661,7.6649,7.6495,7.6495,158900.0
2010-02-01 14:35:00,19.83,19.85,19.82,19.83,101900.0,7.6533,7.661,7.6495,7.6533,101900.0
2010-02-01 14:40:00,19.84,19.84,19.83,19.84,70400.0,7.6572,7.6572,7.6533,7.6572,70400.0
2010-02-01 14:45:00,19.84,19.84,19.81,19.81,136600.0,7.6572,7.6572,7.6456,7.6456,136600.0
2010-02-01 14:50:00,19.81,19.82,19.81,19.82,72900.0,7.6456,7.6495,7.6456,7.6495,72900.0
2010-02-01 14:55:00,19.82,19.82,19.8,19.81,74600.0,7.6495,7.6495,7.6417,7.6456,74600.0
2010-02-01 15:00:00,19.8,19.82,19.78,19.8,232000.0,7.6417,7.6495,7.634,7.6417,232000.0
2010-02-01 15:05:00,19.8,19.8,19.78,19.79,98200.0,7.6417,7.6417,7.634,7.6379,98200.0
2010-02-01 15:10:00,19.8,19.8,19.79,19.79,71900.0,7.6417,7.6417,7.6379,7.6379,71900.0
2010-02-01 15:15:00,19.78,19.8,19.78,19.78,128200.0,7.634,7.6417,7.634,7.634,128200.0
2010-02-01 15:20:00,19.79,19.8,19.78,19.8,73100.0,7.6379,7.6417,7.634,7.6417,73100.0
2010-02-01 15:25:00,19.8,19.83,19.79,19.82,77500.0,7.6417,7.6533,7.6379,7.6495,77500.0
2010-02-01 15:30:00,19.82,19.85,19.82,19.84,116300.0,7.6495,7.661,7.6495,7.6572,116300.0
2010-02-01 15:35:00,19.84,19.85,19.81,19.82,170600.0,7.6572,7.661,7.6456,7.6495,170600.0
2010-02-01 15:40:00,19.82,19.85,19.81,19.85,365100.0,7.6495,7.661,7.6456,7.661,365100.0
2010-02-01 15:45:00,19.84,19.85,19.83,19.84,131200.0,7.6572,7.661,7.6533,7.6572,131200.0
2010-02-01 15:50:00,19.83,19.86,19.83,19.86,258400.0,7.6533,7.6649,7.6533,7.6649,258400.0
2010-02-01 15:55:00,19.86,19.88,19.83,19.87,390600.0,7.6649,7.6726,7.6533,7.6688,390600.0
2010-02-02 09:30:00,19.94,19.94,19.89,19.91,248500.0,7.6958,7.6958,7.6765,7.6842,248500.0
2010-02-02 09:35:00,19.9,19.95,19.86,19.94,145400.0,7.6803,7.6996,7.6649,7.6958,145400.0
2010-02-02 09:40:00,19.94,19.95,19.86,19.89,142200.0,7.6958,7.6996,7.6649,7.6765,142200.0
2010-02-02 09:45:00,19.89,19.89,19.85,19.89,129000.0,7.6765,7.6765,7.661,7.6765,129000.0
2010-02-02 09:50:00,19.89,19.91,19.88,19.9,184300.0,7.6765,7.6842,7.6726,7.6803,184300.0
2010-02-02 09:55:00,19.9,19.91,19.81,19.82,218000.0,7.6803,7.6842,7.6456,7.6495,218000.0
2010-02-02 10:00:00,19.82,19.88,19.81,19.84,202400.0,7.6495,7.6726,7.6456,7.6572,202400.0
2010-02-02 10:05:00,19.84,19.9,19.84,19.89,60800.0,7.6572,7.6803,7.6572,7.6765,60800.0
2010-02-02 10:10:00,19.9,19.9,19.83,19.83,215400.0,7.6803,7.6803,7.6533,7.6533,215400.0
2010-02-02 10:15:00,19.84,19.9,19.83,19.9,156400.0,7.6572,7.6803,7.6533,7.6803,156400.0
2010-02-02 10:20:00,19.9,19.9,19.89,19.9,54100.0,7.6803,7.6803,7.6765,7.6803,54100.0
2010-02-02 10:25:00,19.9,19.9,19.89,19.89,38600.0,7.6803,7.6803,7.6765,7.6765,38600.0
2010-02-02 10:30:00,19.9,19.93,19.89,19.92,152300.0,7.6803,7.6919,7.6765,7.6881,152300.0
2010-02-02 10:35:00,19.93,19.95,19.92,19.93,161700.0,7.6919,7.6996,7.6881,7.6919,161700.0
2010-02-02 10:40:00,19.93,19.94,19.9,19.9,102800.0,7.6919,7.6958,7.6803,7.6803,102800.0
2010-02-02 10:45:00,19.91,19.91,19.89,19.9,130400.0,7.6842,7.6842,7.6765,7.6803,130400.0
2010-02-02 10:50:00,19.91,19.92,19.9,19.92,76600.0,7.6842,7.6881,7.6803,7.6881,76600.0
2010-02-02 10:55:00,19.92,19.92,19.9,19.91,78900.0,7.6881,7.6881,7.6803,7.6842,78900.0
2010-02-02 11:00:00,19.91,19.91,19.87,19.87,267700.0,7.6842,7.6842,7.6688,7.6688,267700.0
2010-02-02 11:05:00,19.87,19.87,19.81,19.83,195300.0,7.6688,7.6688,7.6456,7.6533,195300.0
2010-02-02 11:10:00,19.83,19.84,19.81,19.83,279400.0,7.6533,7.6572,7.6456,7.6533,279400.0
2010-02-02 11:15:00,19.84,19.87,19.82,19.82,147900.0,7.6572,7.6688,7.6495,7.6495,147900.0
2010-02-02 11:20:00,19.83,19.84,19.82,19.83,64100.0,7.6533,7.6572,7.6495,7.6533,64100.0
2010-02-02 11:25:00,19.83,19.87,19.83,19.86,51200.0,7.6533,7.6688,7.6533,7.6649,51200.0
2010-02-02 11:30:00,19.86,19.89,19.86,19.88,117000.0,7.6649,7.6765,7.6649,7.6726,117000.0
2010-02-02 11:35:00,19.86,19.88,19.86,19.88,36200.0,7.6649,7.6726,7.6649,7.6726,36200.0
2010-02-02 11:40:00,19.88,19.9,19.87,19.9,84500.0,7.6726,7.6803,7.6688,7.6803,84500.0
2010-02-02 11:45:00,19.89,19.93,19.88,19.9,224200.0,7.6765,7.6919,7.6726,7.6803,224200.0
2010-02-02 11:50:00,19.9,19.92,19.89,19.89,99500.0,7.6803,7.6881,7.6765,7.6765,99500.0
2010-02-02 11:55:00,19.89,19.9,19.89,19.9,88300.0,7.6765,7.6803,7.6765,7.6803,88300.0
2010-02-02 12:00:00,19.89,19.9,19.89,19.9,141700.0,7.6765,7.6803,7.6765,7.6803,141700.0
2010-02-02 12:05:00,19.9,19.92,19.88,19.88,228600.0,7.6803,7.6881,7.6726,7.6726,228600.0
2010-02-02 12:10:00,19.88,19.89,19.88,19.89,26200.0,7.6726,7.6765,7.6726,7.6765,26200.0
2010-02-02 12:15:00,19.88,19.89,19.88,19.89,38500.0,7.6726,7.6765,7.6726,7.6765,38500.0
2010-02-02 12:20:00,19.89,19.89,19.86,19.88,177900.0,7.6765,7.6765,7.6649,7.6726,177900.0
2010-02-02 12:25:00,19.88,19.88,19.87,19.87,28600.0,7.6726,7.6726,7.6688,7.6688,28600.0
2010-02-02 12:30:00,19.87,19.89,19.87,19.88,95300.0,7.6688,7.6765,7.6688,7.6726,95300.0
2010-02-02 12:35:00,19.88,19.89,19.87,19.88,56500.0,7.6726,7.6765,7.6688,7.6726,56500.0
2010-02-02 12:40:00,19.87,19.88,19.87,19.88,20100.0,7.6688,7.6726,7.6688,7.6726,20100.0
2010-02-02 12:45:00,19.88,19.88,19.86,19.86,69500.0,7.6726,7.6726,7.6649,7.6649,69500.0
2010-02-02 12:50:00,19.87,19.87,19.86,19.86,43800.0,7.6688,7.6688,7.6649,7.6649,43800.0
2010-02-02 12:55:00,19.87,19.9,19.86,19.9,330000.0,7.6688,7.6803,7.6649,7.6803,330000.0
2010-02-02 13:00:00,19.89,19.91,19.88,19.89,316800.0,7.6765,7.6842,7.6726,7.6765,316800.0
2010-02-02 13:05:00,19.89,19.89,19.88,19.88,48900.0,7.6765,7.6765,7.6726,7.6726,48900.0
2010-02-02 13:10:00,19.89,19.89,19.88,19.88,26400.0,7.6765,7.6765,7.6726,7.6726,26400.0
2010-02-02 13:15:00,19.89,19.89,19.88,19.88,32800.0,7.6765,7.6765,7.6726,7.6726,32800.0
2010-02-02 13:20:00,19.88,19.89,19.88,19.88,40500.0,7.6726,7.6765,7.6726,7.6726,40500.0
2010-02-02 13:25:00,19.89,19.9,19.88,19.9,98600.0,7.6765,7.6803,7.6726,7.6803,98600.0
2010-02-02 13:30:00,19.9,19.94,19.9,19.92,153300.0,7.6803,7.6958,7.6803,7.6881,153300.0
2010-02-02 13:35:00,19.92,19.95,19.92,19.95,76800.0,7.6881,7.6996,7.6881,7.6996,76800.0
2010-02-02 13:40:00,19.95,19.95,19.92,19.93,91700.0,7.6996,7.6996,7.6881,7.6919,91700.0
2010-02-02 13:45:00,19.92,19.93,19.92,19.93,31500.0,7.6881,7.6919,7.6881,7.6919,31500.0
2010-02-02 13:50:00,19.92,19.95,19.92,19.94,64500.0,7.6881,7.6996,7.6881,7.6958,64500.0
2010-02-02 13:55:00,19.94,19.95,19.94,19.94,30300.0,7.6958,7.6996,7.6958,7.6958,30300.0
2010-02-02 14:00:00,19.95,19.95,19.94,19.94,110500.0,7.6996,7.6996,7.6958,7.6958,110500.0
2010-02-02 14:05:00,19.95,19.95,19.93,19.95,136500.0,7.6996,7.6996,7.6919,7.6996,136500.0
2010-02-02 14:10:00,19.95,19.97,19.93,19.94,225700.0,7.6996,7.7074,7.6919,7.6958,225700.0
2010-02-02 14:15:00,19.94,19.94,19.92,19.92,102300.0,7.6958,7.6958,7.6881,7.6881,102300.0
2010-02-02 14:20:00,19.92,19.94,19.91,19.92,266800.0,7.6881,7.6958,7.6842,7.6881,266800.0
2010-02-02 14:25:00,19.91,19.92,19.91,19.92,59700.0,7.6842,7.6881,7.6842,7.6881,59700.0
2010-02-02 14:30:00,19.92,19.92,19.91,19.92,106700.0,7.6881,7.6881,7.6842,7.6881,106700.0
2010-02-02 14:35:00,19.91,19.92,19.91,19.92,114800.0,7.6842,7.6881,7.6842,7.6881,114800.0
2010-02-02 14:40:00,19.92,19.94,19.91,19.92,265800.0,7.6881,7.6958,7.6842,7.6881,265800.0
2010-02-02 14:45:00,19.91,19.92,19.91,19.91,83800.0,7.6842,7.6881,7.6842,7.6842,83800.0
2010-02-02 14:50:00,19.92,19.92,19.91,19.91,79600.0,7.6881,7.6881,7.6842,7.6842,79600.0
2010-02-02 14:55:00,19.91,19.92,19.9,19.91,121500.0,7.6842,7.6881,7.6803,7.6842,121500.0
2010-02-02 15:00:00,19.91,19.94,19.9,19.93,189400.0,7.6842,7.6958,7.6803,7.6919,189400.0
2010-02-02 15:05:00,19.92,19.93,19.92,19.92,40400.0,7.6881,7.6919,7.6881,7.6881,40400.0
2010-02-02 15:10:00,19.93,19.98,19.92,19.98,161800.0,7.6919,7.7112,7.6881,7.7112,161800.0
2010-02-02 15:15:00,19.98,19.99,19.96,19.99,250000.0,7.7112,7.7151,7.7035,7.7151,250000.0
2010-02-02 15:20:00,19.99,19.99,19.97,19.97,108000.0,7.7151,7.7151,7.7074,7.7074,108000.0
2010-02-02 15:25:00,19.98,19.98,19.96,19.97,112400.0,7.7112,7.7112,7.7035,7.7074,112400.0
2010-02-02 15:30:00,19.96,19.97,19.96,19.97,109600.0,7.7035,7.7074,7.7035,7.7074,109600.0
2010-02-02 15:35:00,19.96,19.98,19.95,19.95,291300.0,7.7035,7.7112,7.6996,7.6996,291300.0
2010-02-02 15:40:00,19.96,19.97,19.94,19.96,512300.0,7.7035,7.7074,7.6958,7.7035,512300.0
2010-02-02 15:45:00,19.96,19.96,19.94,19.95,267300.0,7.7035,7.7035,7.6958,7.6996,267300.0
2010-02-02 15:50:00,19.94,19.96,19.93,19.93,582600.0,7.6958,7.7035,7.6919,7.6919,582600.0
2010-02-02 15:55:00,19.93,19.95,19.92,19.93,1078400.0,7.6919,7.6996,7.6881,7.6919,1078400.0
2010-02-03 09:30:00,19.94,19.94,19.83,19.86,267400.0,7.6958,7.6958,7.6533,7.6649,267400.0
2010-02-03 09:35:00,19.86,19.86,19.82,19.82,216000.0,7.6649,7.6649,7.6495,7.6495,216000.0
2010-02-03 09:40:00,19.83,19.86,19.83,19.84,133300.0,7.6533,7.6649,7.6533,7.6572,133300.0
2010-02-03 09:45:00,19.84,19.89,19.84,19.85,167800.0,7.6572,7.6765,7.6572,7.661,167800.0
2010-02-03 09:50:00,19.85,19.87,19.85,19.85,83200.0,7.661,7.6688,7.661,7.661,83200.0
2010-02-03 09:55:00,19.86,19.86,19.85,19.85,65000.0,7.6649,7.6649,7.661,7.661,65000.0
2010-02-03 10:00:00,19.86,19.86,19.83,19.83,167700.0,7.6649,7.6649,7.6533,7.6533,167700.0
2010-02-03 10:05:00,19.83,19.84,19.83,19.83,70100.0,7.6533,7.6572,7.6533,7.6533,70100.0
2010-02-03 10:10:00,19.84,19.84,19.82,19.83,94000.0,7.6572,7.6572,7.6495,7.6533,94000.0
2010-02-03 10:15:00,19.83,19.83,19.82,19.82,84800.0,7.6533,7.6533,7.6495,7.6495,84800.0
2010-02-03 10:20:00,19.82,19.83,19.81,19.81,119900.0,7.6495,7.6533,7.6456,7.6456,119900.0
2010-02-03 10:25:00,19.81,19.81,19.79,19.8,279500.0,7.6456,7.6456,7.6379,7.6417,279500.0
2010-02-03 10:30:00,19.79,19.8,19.76,19.77,141100.0,7.6379,7.6417,7.6263,7.6302,141100.0
2010-02-03 10:35:00,19.77,19.79,19.76,19.78,130800.0,7.6302,7.6379,7.6263,7.634,130800.0
2010-02-03 10:40:00,19.79,19.82,19.78,19.8,155200.0,7.6379,7.6495,7.634,7.6417,155200.0
2010-02-03 10:45:00,19.8,19.83,19.8,19.82,211900.0,7.6417,7.6533,7.6417,7.6495,211900.0
2010-02-03 10:50:00,19.82,19.83,19.8,19.8,289500.0,7.6495,7.6533,7.6417,7.6417,289500.0
2010-02-03 10:55:00,19.79,19.8,19.79,19.79,63500.0,7.6379,7.6417,7.6379,7.6379,63500.0
2010-02-03 11:00:00,19.79,19.79,19.76,19.76,93300.0,7.6379,7.6379,7.6263,7.6263,93300.0
2010-02-03 11:05:00,19.76,19.78,19.76,19.77,278000.0,7.6263,7.634,7.6263,7.6302,278000.0
2010-02-03 11:10:00,19.77,19.78,19.76,19.77,223800.0,7.6302,7.634,7.6263,7.6302,223800.0
2010-02-03 11:15:00,19.77,19.77,19.76,19.76,93000.0,7.6302,7.6302,7.6263,7.6263,93000.0
2010-02-03 11:20:00,19.76,19.77,19.75,19.77,178700.0,7.6263,7.6302,7.6224,7.6302,178700.0
2010-02-03 11:25:00,19.76,19.77,19.75,19.76,109900.0,7.6263,7.6302,7.6224,7.6263,109900.0
2010-02-03 11:30:00,19.76,19.76,19.75,19.75,221500.0,7.6263,7.6263,7.6224,7.6224,221500.0
2010-02-03 11:35:00,19.75,19.76,19.74,19.75,257400.0,7.6224,7.6263,7.6186,7.6224,257400.0
2010-02-03 11:40:00,19.75,19.75,19.72,19.75,148200.0,7.6224,7.6224,7.6109,7.6224,148200.0
2010-02-03 11:45:00,19.74,19.75,19.74,19.74,43700.0,7.6186,7.6224,7.6186,7.6186,43700.0
2010-02-03 11:50:00,19.74,19.75,19.72,19.74,127800.0,7.6186,7.6224,7.6109,7.6186,127800.0
2010-02-03 11:55:00,19.74,19.74,19.71,19.71,122900.0,7.6186,7.6186,7.607,7.607,122900.0
2010-02-03 12:00:00,19.71,19.75,19.71,19.72,275600.0,7.607,7.6224,7.607,7.6109,275600.0
2010-02-03 12:05:00,19.73,19.74,19.72,19.74,103400.0,7.6147,7.6186,7.6109,7.6186,103400.0
2010-02-03 12:10:00,19.73,19.74,19.72,19.72,145700.0,7.6147,7.6186,7.6109,7.6109,145700.0
2010-02-03 12:15:00,19.73,19.74,19.72,19.72,77400.0,7.6147,7.6186,7.6109,7.6109,77400.0
2010-02-03 12:20:00,19.72,19.73,19.72,19.73,51300.0,7.6109,7.6147,7.6109,7.6147,51300.0
2010-02-03 12:25:00,19.72,19.73,19.72,19.72,50800.0,7.6109,7.6147,7.6109,7.6109,50800.0
2010-02-03 12:30:00,19.72,19.73,19.71,19.72,62100.0,7.6109,7.6147,7.607,7.6109,62100.0
2010-02-03 12:35:00,19.72,19.72,19.71,19.72,43800.0,7.6109,7.6109,7.607,7.6109,43800.0
2010-02-03 12:40:00,19.72,19.72,19.71,19.71,70400.0,7.6109,7.6109,7.607,7.607,70400.0
2010-02-03 12:45:00,19.71,19.72,19.69,19.71,178300.0,7.607,7.6109,7.5993,7.607,178300.0
2010-02-03 12:50:00,19.71,19.72,19.7,19.71,113800.0,7.607,7.6109,7.6032,7.607,113800.0
2010-02-03 12:55:00,19.72,19.72,19.71,19.71,34300.0,7.6109,7.6109,7.607,7.607,34300.0
2010-02-03 13:00:00,19.71,19.72,19.71,19.72,66000.0,7.607,7.6109,7.607,7.6109,66000.0
2010-02-03 13:05:00,19.72,19.75,19.71,19.75,125400.0,7.6109,7.6224,7.607,7.6224,125400.0
2010-02-03 13:10:00,19.75,19.75,19.73,19.73,82700.0,7.6224,7.6224,7.6147,7.6147,82700.0
2010-02-03 13:15:00,19.73,19.74,19.72,19.72,37000.0,7.6147,7.6186,7.6109,7.6109,37000.0
2010-02-03 13:20:00,19.73,19.73,19.71,19.71,99700.0,7.6147,7.6147,7.607,7.607,99700.0
2010-02-03 13:25:00,19.71,19.72,19.71,19.71,32300.0,7.607,7.6109,7.607,7.607,32300.0
2010-02-03 13:30:00,19.72,19.72,19.71,19.71,51600.0,7.6109,7.6109,7.607,7.607,51600.0
2010-02-03 13:35:00,19.72,19.72,19.71,19.72,50000.0,7.6109,7.6109,7.607,7.6109,50000.0
2010-02-03 13:40:00,19.71,19.78,19.71,19.76,309000.0,7.607,7.634,7.607,7.6263,309000.0
2010-02-03 13:45:00,19.76,19.77,19.73,19.74,318600.0,7.6263,7.6302,7.6147,7.6186,318600.0
2010-02-03 13:50:00,19.74,19.74,19.72,19.74,156400.0,7.6186,7.6186,7.6109,7.6186,156400.0
2010-02-03 13:55:00,19.73,19.75,19.73,19.74,222400.0,7.6147,7.6224,7.6147,7.6186,222400.0
2010-02-03 14:00:00,19.73,19.74,19.73,19.73,24200.0,7.6147,7.6186,7.6147,7.6147,24200.0
2010-02-03 14:05:00,19.73,19.76,19.73,19.76,177800.0,7.6147,7.6263,7.6147,7.6263,177800.0
2010-02-03 14:10:00,19.76,19.76,19.75,19.75,71100.0,7.6263,7.6263,7.6224,7.6224,71100.0
2010-02-03 14:15:00,19.76,19.76,19.75,19.76,35800.0,7.6263,7.6263,7.6224,7.6263,35800.0
2010-02-03 14:20:00,19.76,19.76,19.73,19.73,78900.0,7.6263,7.6263,7.6147,7.6147,78900.0
2010-02-03 14:25:00,19.74,19.74,19.72,19.72,71700.0,7.6186,7.6186,7.6109,7.6109,71700.0
2010-02-03 14:30:00,19.73,19.75,19.72,19.75,91500.0,7.6147,7.6224,7.6109,7.6224,91500.0
2010-02-03 14:35:00,19.75,19.75,19.73,19.74,83900.0,7.6224,7.6224,7.6147,7.6186,83900.0
2010-02-03 14:40:00,19.74,19.74,19.72,19.72,72600.0,7.6186,7.6186,7.6109,7.6109,72600.0
2010-02-03 14:45:00,19.73,19.74,19.72,19.74,93200.0,7.6147,7.6186,7.6109,7.6186,93200.0
2010-02-03 14:50:00,19.73,19.74,19.72,19.73,143700.0,7.6147,7.6186,7.6109,7.6147,143700.0
2010-02-03 14:55:00,19.73,19.74,19.72,19.73,107400.0,7.6147,7.6186,7.6109,7.6147,107400.0
2010-02-03 15:00:00,19.73,19.74,19.73,19.73,63600.0,7.6147,7.6186,7.6147,7.6147,63600.0
2010-02-03 15:05:00,19.74,19.74,19.72,19.73,141100.0,7.6186,7.6186,7.6109,7.6147,141100.0
2010-02-03 15:10:00,19.72,19.73,19.71,19.71,180800.0,7.6109,7.6147,7.607,7.607,180800.0
2010-02-03 15:15:00,19.72,19.72,19.71,19.71,43900.0,7.6109,7.6109,7.607,7.607,43900.0
2010-02-03 15:20:00,19.71,19.72,19.7,19.71,117800.0,7.607,7.6109,7.6032,7.607,117800.0
2010-02-03 15:25:00,19.71,19.72,19.7,19.71,111000.0,7.607,7.6109,7.6032,7.607,111000.0
2010-02-03 15:30:00,19.72,19.76,19.71,19.76,144300.0,7.6109,7.6263,7.607,7.6263,144300.0
2010-02-03 15:35:00,19.76,19.76,19.74,19.76,169400.0,7.6263,7.6263,7.6186,7.6263,169400.0
2010-02-03 15:40:00,19.76,19.79,19.75,19.79,206700.0,7.6263,7.6379,7.6224,7.6379,206700.0
2010-02-03 15:45:00,19.79,19.79,19.75,19.78,504400.0,7.6379,7.6379,7.6224,7.634,504400.0
2010-02-03 15:50:00,19.77,19.79,19.76,19.77,315900.0,7.6302,7.6379,7.6263,7.6302,315900.0
2010-02-03 15:55:00,19.78,19.78,19.76,19.77,614200.0,7.634,7.634,7.6263,7.6302,614200.0
2010-02-04 09:30:00,19.7,19.72,19.63,19.64,289900.0,7.6032,7.6109,7.5761,7.58,289900.0
2010-02-04 09:35:00,19.63,19.65,19.63,19.65,74800.0,7.5761,7.5839,7.5761,7.5839,74800.0
2010-02-04 09:40:00,19.64,19.65,19.63,19.63,195400.0,7.58,7.5839,7.5761,7.5761,195400.0
2010-02-04 09:45:00,19.63,19.63,19.54,19.61,434200.0,7.5761,7.5761,7.5414,7.5684,434200.0
2010-02-04 09:50:00,19.61,19.61,19.57,19.58,93700.0,7.5684,7.5684,7.553,7.5568,93700.0
2010-02-04 09:55:00,19.58,19.59,19.54,19.54,85200.0,7.5568,7.5607,7.5414,7.5414,85200.0
2010-02-04 10:00:00,19.55,19.58,19.54,19.57,89900.0,7.5453,7.5568,7.5414,7.553,89900.0
2010-02-04 10:05:00,19.57,19.6,19.57,19.59,82600.0,7.553,7.5646,7.553,7.5607,82600.0
2010-02-04 10:10:00,19.59,19.59,19.51,19.52,320500.0,7.5607,7.5607,7.5298,7.5337,320500.0
2010-02-04 10:15:00,19.53,19.53,19.51,19.51,110000.0,7.5375,7.5375,7.5298,7.5298,110000.0
2010-02-04 10:20:00,19.52,19.52,19.45,19.46,536500.0,7.5337,7.5337,7.5067,7.5105,536500.0
2010-02-04 10:25:00,19.45,19.46,19.42,19.45,200200.0,7.5067,7.5105,7.4951,7.5067,200200.0
2010-02-04 10:30:00,19.46,19.49,19.45,19.48,66300.0,7.5105,7.5221,7.5067,7.5182,66300.0
2010-02-04 10:35:00,19.47,19.5,19.47,19.49,142300.0,7.5144,7.526,7.5144,7.5221,142300.0
2010-02-04 10:40:00,19.49,19.51,19.47,19.48,213300.0,7.5221,7.5298,7.5144,7.5182,213300.0
2010-02-04 10:45:00,19.49,19.51,19.48,19.51,97800.0,7.5221,7.5298,7.5182,7.5298,97800.0
2010-02-04 10:50:00,19.51,19.52,19.47,19.48,127800.0,7.5298,7.5337,7.5144,7.5182,127800.0
2010-02-04 10:55:00,19.48,19.48,19.44,19.44,177900.0,7.5182,7.5182,7.5028,7.5028,177900.0
2010-02-04 11:00:00,19.44,19.48,19.42,19.48,170700.0,7.5028,7.5182,7.4951,7.5182,170700.0
2010-02-04 11:05:00,19.48,19.53,19.47,19.53,126900.0,7.5182,7.5375,7.5144,7.5375,126900.0
2010-02-04 11:10:00,19.53,19.53,19.5,19.52,79300.0,7.5375,7.5375,7.526,7.5337,79300.0
2010-02-04 11:15:00,19.53,19.53,19.48,19.51,110700.0,7.5375,7.5375,7.5182,7.5298,110700.0
2010-02-04 11:20:00,19.51,19.55,19.5,19.55,91900.0,7.5298,7.5453,7.526,7.5453,91900.0
2010-02-04 11:25:00,19.54,19.55,19.53,19.55,94900.0,7.5414,7.5453,7.5375,7.5453,94900.0
2010-02-04 11:30:00,19.55,19.55,19.54,19.55,42300.0,7.5453,7.5453,7.5414,7.5453,42300.0
2010-02-04 11:35:00,19.54,19.55,19.5,19.5,127000.0,7.5414,7.5453,7.526,7.526,127000.0
2010-02-04 11:40:00,19.51,19.53,19.45,19.53,158300.0,7.5298,7.5375,7.5067,7.5375,158300.0
2010-02-04 11:45:00,19.53,19.56,19.52,19.53,242000.0,7.5375,7.5491,7.5337,7.5375,242000.0
2010-02-04 11:50:00,19.53,19.59,19.52,19.58,71400.0,7.5375,7.5607,7.5337,7.5568,71400.0
2010-02-04 11:55:00,19.58,19.58,19.55,19.55,39100.0,7.5568,7.5568,7.5453,7.5453,39100.0
2010-02-04 12:00:00,19.55,19.55,19.51,19.51,83800.0,7.5453,7.5453,7.5298,7.5298,83800.0
2010-02-04 12:05:00,19.51,19.53,19.5,19.52,85700.0,7.5298,7.5375,7.526,7.5337,85700.0
2010-02-04 12:10:00,19.52,19.54,19.51,19.51,97000.0,7.5337,7.5414,7.5298,7.5298,97000.0
2010-02-04 12:15:00,19.51,19.53,19.49,19.5,136100.0,7.5298,7.5375,7.5221,7.526,136100.0
2010-02-04 12:20:00,19.5,19.53,19.49,19.52,100000.0,7.526,7.5375,7.5221,7.5337,100000.0
2010-02-04 12:25:00,19.52,19.55,19.52,19.53,63300.0,7.5337,7.5453,7.5337,7.5375,63300.0
2010-02-04 12:30:00,19.53,19.54,19.53,19.53,10200.0,7.5375,7.5414,7.5375,7.5375,10200.0
2010-02-04 12:35:00,19.53,19.54,19.52,19.53,33800.0,7.5375,7.5414,7.5337,7.5375,33800.0
2010-02-04 12:40:00,19.52,19.52,19.49,19.49,60800.0,7.5337,7.5337,7.5221,7.5221,60800.0
2010-02-04 12:45:00,19.48,19.49,19.45,19.45,66900.0,7.5182,7.5221,7.5067,7.5067,66900.0
2010-02-04 12:50:00,19.45,19.46,19.44,19.45,86900.0,7.5067,7.5105,7.5028,7.5067,86900.0
2010-02-04 12:55:00,19.46,19.51,19.45,19.51,65300.0,7.5105,7.5298,7.5067,7.5298,65300.0
2010-02-04 13:00:00,19.51,19.52,19.5,19.52,46500.0,7.5298,7.5337,7.526,7.5337,46500.0
2010-02-04 13:05:00,19.52,19.53,19.51,19.52,156700.0,7.5337,7.5375,7.5298,7.5337,156700.0
2010-02-04 13:10:00,19.52,19.52,19.51,19.52,40300.0,7.5337,7.5337,7.5298,7.5337,40300.0
2010-02-04 13:15:00,19.51,19.53,19.51,19.52,67700.0,7.5298,7.5375,7.5298,7.5337,67700.0
2010-02-04 13:20:00,19.52,19.53,19.51,19.51,115100.0,7.5337,7.5375,7.5298,7.5298,115100.0
2010-02-04 13:25:00,19.51,19.52,19.51,19.52,24700.0,7.5298,7.5337,7.5298,7.5337,24700.0
2010-02-04 13:30:00,19.52,19.52,19.5,19.52,74300.0,7.5337,7.5337,7.526,7.5337,74300.0
2010-02-04 13:35:00,19.52,19.52,19.49,19.5,174700.0,7.5337,7.5337,7.5221,7.526,174700.0
2010-02-04 13:40:00,19.5,19.5,19.44,19.44,178900.0,7.526,7.526,7.5028,7.5028,178900.0
2010-02-04 13:45:00,19.44,19.46,19.43,19.45,159600.0,7.5028,7.5105,7.4989,7.5067,159600.0
2010-02-04 13:50:00,19.46,19.47,19.45,19.46,85300.0,7.5105,7.5144,7.5067,7.5105,85300.0
2010-02-04 13:55:00,19.47,19.47,19.43,19.44,102900.0,7.5144,7.5144,7.4989,7.5028,102900.0
2010-02-04 14:00:00,19.44,19.48,19.43,19.48,64200.0,7.5028,7.5182,7.4989,7.5182,64200.0
2010-02-04 14:05:00,19.48,19.49,19.47,19.48,57000.0,7.5182,7.5221,7.5144,7.5182,57000.0
2010-02-04 14:10:00,19.49,19.49,19.45,19.46,79300.0,7.5221,7.5221,7.5067,7.5105,79300.0
2010-02-04 14:15:00,19.46,19.48,19.44,19.47,64700.0,7.5105,7.5182,7.5028,7.5144,64700.0
2010-02-04 14:20:00,19.48,19.49,19.47,19.48,42600.0,7.5182,7.5221,7.5144,7.5182,42600.0
2010-02-04 14:25:00,19.48,19.51,19.48,19.5,34000.0,7.5182,7.5298,7.5182,7.526,34000.0
2010-02-04 14:30:00,19.51,19.52,19.49,19.5,86100.0,7.5298,7.5337,7.5221,7.526,86100.0
2010-02-04 14:35:00,19.51,19.51,19.49,19.5,91100.0,7.5298,7.5298,7.5221,7.526,91100.0
2010-02-04 14:40:00,19.51,19.51,19.48,19.49,36900.0,7.5298,7.5298,7.5182,7.5221,36900.0
2010-02-04 14:45:00,19.49,19.5,19.48,19.49,50600.0,7.5221,7.526,7.5182,7.5221,50600.0
2010-02-04 14:50:00,19.49,19.5,19.47,19.48,110700.0,7.5221,7.526,7.5144,7.5182,110700.0
2010-02-04 14:55:00,19.48,19.49,19.47,19.49,52500.0,7.5182,7.5221,7.5144,7.5221,52500.0
2010-02-04 15:00:00,19.49,19.49,19.47,19.48,71100.0,7.5221,7.5221,7.5144,7.5182,71100.0
2010-02-04 15:05:00,19.48,19.48,19.47,19.47,50300.0,7.5182,7.5182,7.5144,7.5144,50300.0
2010-02-04 15:10:00,19.47,19.48,19.45,19.45,224000.0,7.5144,7.5182,7.5067,7.5067,224000.0
2010-02-04 15:15:00,19.45,19.47,19.44,19.45,178600.0,7.5067,7.5144,7.5028,7.5067,178600.0
2010-02-04 15:20:00,19.45,19.47,19.44,19.44,251100.0,7.5067,7.5144,7.5028,7.5028,251100.0
2010-02-04 15:25:00,19.45,19.47,19.43,19.47,166200.0,7.5067,7.5144,7.4989,7.5144,166200.0
2010-02-04 15:30:00,19.47,19.47,19.44,19.44,201700.0,7.5144,7.5144,7.5028,7.5028,201700.0
2010-02-04 15:35:00,19.44,19.45,19.42,19.42,266900.0,7.5028,7.5067,7.4951,7.4951,266900.0
2010-02-04 15:40:00,19.42,19.46,19.42,19.43,386000.0,7.4951,7.5105,7.4951,7.4989,386000.0
2010-02-04 15:45:00,19.44,19.44,19.4,19.4,330800.0,7.5028,7.5028,7.4874,7.4874,330800.0
2010-02-04 15:50:00,19.4,19.43,19.4,19.41,390300.0,7.4874,7.4989,7.4874,7.4912,390300.0
2010-02-04 15:55:00,19.41,19.43,19.4,19.41,953600.0,7.4912,7.4989,7.4874,7.4912,953600.0
2010-02-05 09:30:00,19.38,19.39,19.24,19.25,875300.0,7.4796,7.4835,7.4256,7.4295,875300.0
2010-02-05 09:35:00,19.25,19.29,19.14,19.2,564800.0,7.4295,7.4449,7.387,7.4102,564800.0
2010-02-05 09:40:00,19.2,19.26,19.17,19.26,239300.0,7.4102,7.4333,7.3986,7.4333,239300.0
2010-02-05 09:45:00,19.26,19.28,19.17,19.17,191100.0,7.4333,7.4411,7.3986,7.3986,191100.0
2010-02-05 09:50:00,19.17,19.24,19.17,19.2,203200.0,7.3986,7.4256,7.3986,7.4102,203200.0
2010-02-05 09:55:00,19.19,19.25,19.18,19.22,220200.0,7.4063,7.4295,7.4025,7.4179,220200.0
2010-02-05 10:00:00,19.21,19.23,19.2,19.2,133000.0,7.414,7.4218,7.4102,7.4102,133000.0
2010-02-05 10:05:00,19.21,19.29,19.19,19.27,384700.0,7.414,7.4449,7.4063,7.4372,384700.0
2010-02-05 10:10:00,19.28,19.35,19.26,19.3,172800.0,7.4411,7.4681,7.4333,7.4488,172800.0
2010-02-05 10:15:00,19.31,19.31,19.25,19.26,115600.0,7.4526,7.4526,7.4295,7.4333,115600.0
2010-02-05 10:20:00,19.26,19.32,19.25,19.32,125600.0,7.4333,7.4565,7.4295,7.4565,125600.0
2010-02-05 10:25:00,19.32,19.32,19.27,19.28,136400.0,7.4565,7.4565,7.4372,7.4411,136400.0
2010-02-05 10:30:00,19.28,19.3,19.26,19.28,186400.0,7.4411,7.4488,7.4333,7.4411,186400.0
2010-02-05 10:35:00,19.27,19.31,19.25,19.3,137800.0,7.4372,7.4526,7.4295,7.4488,137800.0
2010-02-05 10:40:00,19.3,19.37,19.3,19.35,178000.0,7.4488,7.4758,7.4488,7.4681,178000.0
2010-02-05 10:45:00,19.35,19.36,19.28,19.3,151200.0,7.4681,7.4719,7.4411,7.4488,151200.0
2010-02-05 10:50:00,19.29,19.33,19.28,19.29,99100.0,7.4449,7.4604,7.4411,7.4449,99100.0
2010-02-05 10:55:00,19.29,19.32,19.28,19.32,62400.0,7.4449,7.4565,7.4411,7.4565,62400.0
2010-02-05 11:00:00,19.32,19.32,19.29,19.31,124800.0,7.4565,7.4565,7.4449,7.4526,124800.0
2010-02-05 11:05:00,19.3,19.32,19.3,19.31,35300.0,7.4488,7.4565,7.4488,7.4526,35300.0
2010-02-05 11:10:00,19.32,19.33,19.31,19.32,132400.0,7.4565,7.4604,7.4526,7.4565,132400.0
2010-02-05 11:15:00,19.32,19.33,19.3,19.31,114600.0,7.4565,7.4604,7.4488,7.4526,114600.0
2010-02-05 11:20:00,19.31,19.32,19.29,19.3,68200.0,7.4526,7.4565,7.4449,7.4488,68200.0
2010-02-05 11:25:00,19.29,19.32,19.28,19.28,125600.0,7.4449,7.4565,7.4411,7.4411,125600.0
2010-02-05 11:30:00,19.28,19.31,19.25,19.27,184600.0,7.4411,7.4526,7.4295,7.4372,184600.0
2010-02-05 11:35:00,19.26,19.28,19.26,19.27,90600.0,7.4333,7.4411,7.4333,7.4372,90600.0
2010-02-05 11:40:00,19.27,19.3,19.25,19.28,143100.0,7.4372,7.4488,7.4295,7.4411,143100.0
2010-02-05 11:45:00,19.28,19.31,19.26,19.3,178100.0,7.4411,7.4526,7.4333,7.4488,178100.0
2010-02-05 11:50:00,19.3,19.32,19.23,19.23,260500.0,7.4488,7.4565,7.4218,7.4218,260500.0
2010-02-05 11:55:00,19.23,19.25,19.23,19.23,125900.0,7.4218,7.4295,7.4218,7.4218,125900.0
2010-02-05 12:00:00,19.24,19.24,19.22,19.22,125400.0,7.4256,7.4256,7.4179,7.4179,125400.0
2010-02-05 12:05:00,19.22,19.23,19.21,19.21,58100.0,7.4179,7.4218,7.414,7.414,58100.0
2010-02-05 12:10:00,19.22,19.22,19.2,19.21,137700.0,7.4179,7.4179,7.4102,7.414,137700.0
2010-02-05 12:15:00,19.22,19.23,19.2,19.23,98500.0,7.4179,7.4218,7.4102,7.4218,98500.0
2010-02-05 12:20:00,19.23,19.24,19.22,19.23,53000.0,7.4218,7.4256,7.4179,7.4218,53000.0
2010-02-05 12:25:00,19.24,19.26,19.23,19.26,34400.0,7.4256,7.4333,7.4218,7.4333,34400.0
2010-02-05 12:30:00,19.26,19.27,19.24,19.27,117000.0,7.4333,7.4372,7.4256,7.4372,117000.0
2010-02-05 12:35:00,19.27,19.28,19.26,19.26,77300.0,7.4372,7.4411,7.4333,7.4333,77300.0
2010-02-05 12:40:00,19.26,19.27,19.24,19.24,106800.0,7.4333,7.4372,7.4256,7.4256,106800.0
2010-02-05 12:45:00,19.24,19.26,19.24,19.25,78700.0,7.4256,7.4333,7.4256,7.4295,78700.0
2010-02-05 12:50:00,19.25,19.25,19.21,19.22,80100.0,7.4295,7.4295,7.414,7.4179,80100.0
2010-02-05 12:55:00,19.21,19.26,19.21,19.26,125400.0,7.414,7.4333,7.414,7.4333,125400.0
2010-02-05 13:00:00,19.26,19.28,19.24,19.27,63200.0,7.4333,7.4411,7.4256,7.4372,63200.0
2010-02-05 13:05:00,19.27,19.28,19.2,19.21,105700.0,7.4372,7.4411,7.4102,7.414,105700.0
2010-02-05 13:10:00,19.2,19.23,19.2,19.22,85000.0,7.4102,7.4218,7.4102,7.4179,85000.0
2010-02-05 13:15:00,19.22,19.24,19.22,19.24,33900.0,7.4179,7.4256,7.4179,7.4256,33900.0
2010-02-05 13:20:00,19.23,19.24,19.22,19.22,64200.0,7.4218,7.4256,7.4179,7.4179,64200.0
2010-02-05 13:25:00,19.22,19.23,19.21,19.23,101300.0,7.4179,7.4218,7.414,7.4218,101300.0
2010-02-05 13:30:00,19.23,19.24,19.21,19.21,146400.0,7.4218,7.4256,7.414,7.414,146400.0
2010-02-05 13:35:00,19.22,19.22,19.19,19.19,132700.0,7.4179,7.4179,7.4063,7.4063,132700.0
2010-02-05 13:40:00,19.19,19.2,19.16,19.17,123300.0,7.4063,7.4102,7.3947,7.3986,123300.0
2010-02-05 13:45:00,19.16,19.17,19.16,19.16,48100.0,7.3947,7.3986,7.3947,7.3947,48100.0
2010-02-05 13:50:00,19.16,19.17,19.16,19.16,59600.0,7.3947,7.3986,7.3947,7.3947,59600.0
2010-02-05 13:55:00,19.16,19.17,19.15,19.15,94800.0,7.3947,7.3986,7.3909,7.3909,94800.0
2010-02-05 14:00:00,19.15,19.18,19.15,19.18,174600.0,7.3909,7.4025,7.3909,7.4025,174600.0
2010-02-05 14:05:00,19.18,19.2,19.17,19.19,133200.0,7.4025,7.4102,7.3986,7.4063,133200.0
2010-02-05 14:10:00,19.2,19.2,19.18,19.19,159500.0,7.4102,7.4102,7.4025,7.4063,159500.0
2010-02-05 14:15:00,19.19,19.2,19.18,19.19,72200.0,7.4063,7.4102,7.4025,7.4063,72200.0
2010-02-05 14:20:00,19.2,19.2,19.16,19.18,179500.0,7.4102,7.4102,7.3947,7.4025,179500.0
2010-02-05 14:25:00,19.18,19.18,19.16,19.18,103700.0,7.4025,7.4025,7.3947,7.4025,103700.0
2010-02-05 14:30:00,19.18,19.18,19.15,19.17,179500.0,7.4025,7.4025,7.3909,7.3986,179500.0
2010-02-05 14:35:00,19.17,19.18,19.15,19.17,147000.0,7.3986,7.4025,7.3909,7.3986,147000.0
2010-02-05 14:40:00,19.16,19.17,19.16,19.17,67500.0,7.3947,7.3986,7.3947,7.3986,67500.0
2010-02-05 14:45:00,19.16,19.19,19.16,19.18,167700.0,7.3947,7.4063,7.3947,7.4025,167700.0
2010-02-05 14:50:00,19.19,19.23,19.18,19.23,201000.0,7.4063,7.4218,7.4025,7.4218,201000.0
2010-02-05 14:55:00,19.22,19.24,19.2,19.21,215200.0,7.4179,7.4256,7.4102,7.414,215200.0
2010-02-05 15:00:00,19.21,19.23,19.2,19.2,182300.0,7.414,7.4218,7.4102,7.4102,182300.0
2010-02-05 15:05:00,19.2,19.35,19.2,19.32,416600.0,7.4102,7.4681,7.4102,7.4565,416600.0
2010-02-05 15:10:00,19.31,19.4,19.28,19.39,506700.0,7.4526,7.4874,7.4411,7.4835,506700.0
2010-02-05 15:15:00,19.38,19.38,19.26,19.32,357300.0,7.4796,7.4796,7.4333,7.4565,357300.0
2010-02-05 15:20:00,19.32,19.34,19.29,19.31,236600.0,7.4565,7.4642,7.4449,7.4526,236600.0
2010-02-05 15:25:00,19.31,19.35,19.3,19.31,182000.0,7.4526,7.4681,7.4488,7.4526,182000.0
2010-02-05 15:30:00,19.3,19.38,19.29,19.36,266300.0,7.4488,7.4796,7.4449,7.4719,266300.0
2010-02-05 15:35:00,19.37,19.39,19.33,19.36,267800.0,7.4758,7.4835,7.4604,7.4719,267800.0
2010-02-05 15:40:00,19.36,19.39,19.33,19.37,251900.0,7.4719,7.4835,7.4604,7.4758,251900.0
2010-02-05 15:45:00,19.37,19.38,19.27,19.27,346500.0,7.4758,7.4796,7.4372,7.4372,346500.0
2010-02-05 15:50:00,19.28,19.37,19.27,19.36,386300.0,7.4411,7.4758,7.4372,7.4719,386300.0
2010-02-05 15:55:00,19.37,19.41,19.36,19.39,578600.0,7.4758,7.4912,7.4719,7.4835,578600.0
2010-02-08 09:30:00,19.43,19.44,19.35,19.44,228700.0,7.4989,7.5028,7.4681,7.5028,228700.0
2010-02-08 09:35:00,19.43,19.48,19.36,19.43,177400.0,7.4989,7.5182,7.4719,7.4989,177400.0
2010-02-08 09:40:00,19.43,19.43,19.37,19.4,173000.0,7.4989,7.4989,7.4758,7.4874,173000.0
2010-02-08 09:45:00,19.39,19.41,19.36,19.4,126300.0,7.4835,7.4912,7.4719,7.4874,126300.0
2010-02-08 09:50:00,19.4,19.46,19.39,19.43,319600.0,7.4874,7.5105,7.4835,7.4989,319600.0
2010-02-08 09:55:00,19.43,19.45,19.43,19.45,190300.0,7.4989,7.5067,7.4989,7.5067,190300.0
2010-02-08 10:00:00,19.45,19.47,19.44,19.47,192200.0,7.5067,7.5144,7.5028,7.5144,192200.0
2010-02-08 10:05:00,19.47,19.47,19.44,19.45,99900.0,7.5144,7.5144,7.5028,7.5067,99900.0
2010-02-08 10:10:00,19.46,19.49,19.45,19.48,189300.0,7.5105,7.5221,7.5067,7.5182,189300.0
2010-02-08 10:15:00,19.49,19.5,19.48,19.49,152300.0,7.5221,7.526,7.5182,7.5221,152300.0
2010-02-08 10:20:00,19.49,19.51,19.46,19.47,159400.0,7.5221,7.5298,7.5105,7.5144,159400.0
2010-02-08 10:25:00,19.46,19.49,19.46,19.46,106300.0,7.5105,7.5221,7.5105,7.5105,106300.0
2010-02-08 10:30:00,19.46,19.49,19.46,19.48,92200.0,7.5105,7.5221,7.5105,7.5182,92200.0
2010-02-08 10:35:00,19.49,19.49,19.47,19.47,124900.0,7.5221,7.5221,7.5144,7.5144,124900.0
2010-02-08 10:40:00,19.48,19.52,19.47,19.51,158800.0,7.5182,7.5337,7.5144,7.5298,158800.0
2010-02-08 10:45:00,19.52,19.53,19.51,19.52,112100.0,7.5337,7.5375,7.5298,7.5337,112100.0
2010-02-08 10:50:00,19.53,19.54,19.52,19.53,108600.0,7.5375,7.5414,7.5337,7.5375,108600.0
2010-02-08 10:55:00,19.53,19.53,19.51,19.51,101900.0,7.5375,7.5375,7.5298,7.5298,101900.0
2010-02-08 11:00:00,19.52,19.53,19.51,19.51,137100.0,7.5337,7.5375,7.5298,7.5298,137100.0
2010-02-08 11:05:00,19.51,19.52,19.5,19.52,197800.0,7.5298,7.5337,7.526,7.5337,197800.0
2010-02-08 11:10:00,19.52,19.59,19.51,19.57,469500.0,7.5337,7.5607,7.5298,7.553,469500.0
2010-02-08 11:15:00,19.57,19.63,19.57,19.63,343700.0,7.553,7.5761,7.553,7.5761,343700.0
2010-02-08 11:20:00,19.63,19.63,19.58,19.58,142800.0,7.5761,7.5761,7.5568,7.5568,142800.0
2010-02-08 11:25:00,19.58,19.58,19.55,19.56,62000.0,7.5568,7.5568,7.5453,7.5491,62000.0
2010-02-08 11:30:00,19.55,19.56,19.52,19.55,120400.0,7.5453,7.5491,7.5337,7.5453,120400.0
2010-02-08 11:35:00,19.55,19.57,19.54,19.56,43700.0,7.5453,7.553,7.5414,7.5491,43700.0
2010-02-08 11:40:00,19.57,19.57,19.54,19.55,51700.0,7.553,7.553,7.5414,7.5453,51700.0
2010-02-08 11:45:00,19.55,19.55,19.52,19.52,52100.0,7.5453,7.5453,7.5337,7.5337,52100.0
2010-02-08 11:50:00,19.52,19.53,19.51,19.53,66100.0,7.5337,7.5375,7.5298,7.5375,66100.0
2010-02-08 11:55:00,19.52,19.54,19.52,19.53,71300.0,7.5337,7.5414,7.5337,7.5375,71300.0
2010-02-08 12:00:00,19.54,19.54,19.53,19.53,37100.0,7.5414,7.5414,7.5375,7.5375,37100.0
2010-02-08 12:05:00,19.53,19.55,19.53,19.55,55800.0,7.5375,7.5453,7.5375,7.5453,55800.0
2010-02-08 12:10:00,19.54,19.55,19.54,19.54,23200.0,7.5414,7.5453,7.5414,7.5414,23200.0
2010-02-08 12:15:00,19.55,19.55,19.54,19.55,28600.0,7.5453,7.5453,7.5414,7.5453,28600.0
2010-02-08 12:20:00,19.55,19.57,19.54,19.55,91400.0,7.5453,7.553,7.5414,7.5453,91400.0
2010-02-08 12:25:00,19.55,19.56,19.53,19.54,90100.0,7.5453,7.5491,7.5375,7.5414,90100.0
2010-02-08 12:30:00,19.53,19.54,19.53,19.53,18200.0,7.5375,7.5414,7.5375,7.5375,18200.0
2010-02-08 12:35:00,19.53,19.55,19.53,19.55,48700.0,7.5375,7.5453,7.5375,7.5453,48700.0
2010-02-08 12:40:00,19.55,19.55,19.52,19.52,88000.0,7.5453,7.5453,7.5337,7.5337,88000.0
2010-02-08 12:45:00,19.53,19.53,19.51,19.51,31000.0,7.5375,7.5375,7.5298,7.5298,31000.0
2010-02-08 12:50:00,19.51,19.52,19.51,19.52,23600.0,7.5298,7.5337,7.5298,7.5337,23600.0
2010-02-08 12:55:00,19.52,19.53,19.51,19.51,73700.0,7.5337,7.5375,7.5298,7.5298,73700.0
2010-02-08 13:00:00,19.51,19.52,19.47,19.48,159200.0,7.5298,7.5337,7.5144,7.5182,159200.0
2010-02-08 13:05:00,19.48,19.52,19.47,19.48,80600.0,7.5182,7.5337,7.5144,7.5182,80600.0
2010-02-08 13:10:00,19.48,19.49,19.45,19.47,72900.0,7.5182,7.5221,7.5067,7.5144,72900.0
2010-02-08 13:15:00,19.47,19.48,19.45,19.48,88400.0,7.5144,7.5182,7.5067,7.5182,88400.0
2010-02-08 13:20:00,19.48,19.48,19.46,19.46,28700.0,7.5182,7.5182,7.5105,7.5105,28700.0
2010-02-08 13:25:00,19.47,19.48,19.46,19.48,48700.0,7.5144,7.5182,7.5105,7.5182,48700.0
2010-02-08 13:30:00,19.48,19.48,19.45,19.45,64000.0,7.5182,7.5182,7.5067,7.5067,64000.0
2010-02-08 13:35:00,19.46,19.48,19.45,19.47,56000.0,7.5105,7.5182,7.5067,7.5144,56000.0
2010-02-08 13:40:00,19.47,19.49,19.45,19.46,85100.0,7.5144,7.5221,7.5067,7.5105,85100.0
2010-02-08 13:45:00,19.45,19.46,19.44,19.44,93500.0,7.5067,7.5105,7.5028,7.5028,93500.0
2010-02-08 13:50:00,19.44,19.45,19.44,19.45,46700.0,7.5028,7.5067,7.5028,7.5067,46700.0
2010-02-08 13:55:00,19.45,19.45,19.41,19.41,148100.0,7.5067,7.5067,7.4912,7.4912,148100.0
2010-02-08 14:00:00,19.42,19.43,19.4,19.43,146200.0,7.4951,7.4989,7.4874,7.4989,146200.0
2010-02-08 14:05:00,19.43,19.46,19.42,19.44,164500.0,7.4989,7.5105,7.4951,7.5028,164500.0
2010-02-08 14:10:00,19.43,19.46,19.43,19.45,81900.0,7.4989,7.5105,7.4989,7.5067,81900.0
2010-02-08 14:15:00,19.45,19.45,19.43,19.43,55900.0,7.5067,7.5067,7.4989,7.4989,55900.0
2010-02-08 14:20:00,19.43,19.44,19.42,19.42,38400.0,7.4989,7.5028,7.4951,7.4951,38400.0
2010-02-08 14:25:00,19.42,19.43,19.42,19.43,31300.0,7.4951,7.4989,7.4951,7.4989,31300.0
2010-02-08 14:30:00,19.43,19.45,19.42,19.43,96700.0,7.4989,7.5067,7.4951,7.4989,96700.0
2010-02-08 14:35:00,19.43,19.44,19.41,19.42,49100.0,7.4989,7.5028,7.4912,7.4951,49100.0
2010-02-08 14:40:00,19.42,19.44,19.41,19.43,52800.0,7.4951,7.5028,7.4912,7.4989,52800.0
2010-02-08 14:45:00,19.44,19.44,19.43,19.44,39800.0,7.5028,7.5028,7.4989,7.5028,39800.0
2010-02-08 14:50:00,19.44,19.45,19.43,19.45,46400.0,7.5028,7.5067,7.4989,7.5067,46400.0
2010-02-08 14:55:00,19.45,19.45,19.43,19.43,61200.0,7.5067,7.5067,7.4989,7.4989,61200.0
2010-02-08 15:00:00,19.44,19.44,19.4,19.41,109600.0,7.5028,7.5028,7.4874,7.4912,109600.0
2010-02-08 15:05:00,19.41,19.42,19.41,19.42,28800.0,7.4912,7.4951,7.4912,7.4951,28800.0
2010-02-08 15:10:00,19.41,19.42,19.4,19.41,87400.0,7.4912,7.4951,7.4874,7.4912,87400.0
2010-02-08 15:15:00,19.42,19.42,19.4,19.4,137700.0,7.4951,7.4951,7.4874,7.4874,137700.0
2010-02-08 15:20:00,19.4,19.41,19.4,19.4,59500.0,7.4874,7.4912,7.4874,7.4874,59500.0
2010-02-08 15:25:00,19.41,19.41,19.38,19.39,130200.0,7.4912,7.4912,7.4796,7.4835,130200.0
2010-02-08 15:30:00,19.39,19.43,19.38,19.42,198300.0,7.4835,7.4989,7.4796,7.4951,198300.0
2010-02-08 15:35:00,19.42,19.43,19.4,19.4,111000.0,7.4951,7.4989,7.4874,7.4874,111000.0
2010-02-08 15:40:00,19.4,19.42,19.38,19.41,330600.0,7.4874,7.4951,7.4796,7.4912,330600.0
2010-02-08 15:45:00,19.42,19.42,19.38,19.38,346100.0,7.4951,7.4951,7.4796,7.4796,346100.0
2010-02-08 15:50:00,19.39,19.39,19.35,19.36,565000.0,7.4835,7.4835,7.4681,7.4719,565000.0
2010-02-08 15:55:00,19.35,19.39,19.35,19.35,961200.0,7.4681,7.4835,7.4681,7.4681,961200.0
2010-02-09 09:30:00,19.54,19.54,19.42,19.43,272600.0,7.5414,7.5414,7.4951,7.4989,272600.0
2010-02-09 09:35:00,19.44,19.52,19.43,19.47,185100.0,7.5028,7.5337,7.4989,7.5144,185100.0
2010-02-09 09:40:00,19.48,19.5,19.43,19.44,140200.0,7.5182,7.526,7.4989,7.5028,140200.0
2010-02-09 09:45:00,19.45,19.45,19.41,19.43,103700.0,7.5067,7.5067,7.4912,7.4989,103700.0
2010-02-09 09:50:00,19.43,19.43,19.38,19.39,230400.0,7.4989,7.4989,7.4796,7.4835,230400.0
2010-02-09 09:55:00,19.38,19.4,19.38,19.39,144200.0,7.4796,7.4874,7.4796,7.4835,144200.0
2010-02-09 10:00:00,19.39,19.39,19.35,19.36,233300.0,7.4835,7.4835,7.4681,7.4719,233300.0
2010-02-09 10:05:00,19.36,19.38,19.35,19.36,246100.0,7.4719,7.4796,7.4681,7.4719,246100.0
2010-02-09 10:10:00,19.36,19.37,19.35,19.36,214000.0,7.4719,7.4758,7.4681,7.4719,214000.0
2010-02-09 10:15:00,19.35,19.37,19.32,19.33,294400.0,7.4681,7.4758,7.4565,7.4604,294400.0
2010-02-09 10:20:00,19.33,19.33,19.29,19.3,242300.0,7.4604,7.4604,7.4449,7.4488,242300.0
2010-02-09 10:25:00,19.3,19.3,19.27,19.28,186500.0,7.4488,7.4488,7.4372,7.4411,186500.0
2010-02-09 10:30:00,19.29,19.32,19.28,19.3,121500.0,7.4449,7.4565,7.4411,7.4488,121500.0
2010-02-09 10:35:00,19.3,19.3,19.28,19.28,123500.0,7.4488,7.4488,7.4411,7.4411,123500.0
2010-02-09 10:40:00,19.29,19.31,19.27,19.27,216600.0,7.4449,7.4526,7.4372,7.4372,216600.0
2010-02-09 10:45:00,19.27,19.28,19.26,19.26,91100.0,7.4372,7.4411,7.4333,7.4333,91100.0
2010-02-09 10:50:00,19.27,19.27,19.25,19.26,102700.0,7.4372,7.4372,7.4295,7.4333,102700.0
2010-02-09 10:55:00,19.27,19.28,19.25,19.26,126800.0,7.4372,7.4411,7.4295,7.4333,126800.0
2010-02-09 11:00:00,19.25,19.26,19.24,19.25,102300.0,7.4295,7.4333,7.4256,7.4295,102300.0
2010-02-09 11:05:00,19.25,19.32,19.23,19.24,421800.0,7.4295,7.4565,7.4218,7.4256,421800.0
2010-02-09 11:10:00,19.24,19.26,19.23,19.25,179700.0,7.4256,7.4333,7.4218,7.4295,179700.0
2010-02-09 11:15:00,19.26,19.29,19.25,19.28,117900.0,7.4333,7.4449,7.4295,7.4411,117900.0
2010-02-09 11:20:00,19.28,19.29,19.26,19.26,76100.0,7.4411,7.4449,7.4333,7.4333,76100.0
2010-02-09 11:25:00,19.26,19.27,19.24,19.26,110500.0,7.4333,7.4372,7.4256,7.4333,110500.0
2010-02-09 11:30:00,19.26,19.37,19.24,19.37,266800.0,7.4333,7.4758,7.4256,7.4758,266800.0
2010-02-09 11:35:00,19.37,19.4,19.34,19.37,236000.0,7.4758,7.4874,7.4642,7.4758,236000.0
2010-02-09 11:40:00,19.38,19.39,19.34,19.36,183700.0,7.4796,7.4835,7.4642,7.4719,183700.0
2010-02-09 11:45:00,19.37,19.42,19.36,19.41,214400.0,7.4758,7.4951,7.4719,7.4912,214400.0
2010-02-09 11:50:00,19.41,19.5,19.4,19.48,209400.0,7.4912,7.526,7.4874,7.5182,209400.0
2010-02-09 11:55:00,19.48,19.49,19.42,19.43,124600.0,7.5182,7.5221,7.4951,7.4989,124600.0
2010-02-09 12:00:00,19.42,19.48,19.42,19.47,131200.0,7.4951,7.5182,7.4951,7.5144,131200.0
2010-02-09 12:05:00,19.48,19.51,19.47,19.5,157600.0,7.5182,7.5298,7.5144,7.526,157600.0
2010-02-09 12:10:00,19.51,19.54,19.5,19.54,120100.0,7.5298,7.5414,7.526,7.5414,120100.0
2010-02-09 12:15:00,19.54,19.58,19.53,19.57,265500.0,7.5414,7.5568,7.5375,7.553,265500.0
2010-02-09 12:20:00,19.57,19.58,19.53,19.53,269900.0,7.553,7.5568,7.5375,7.5375,269900.0
2010-02-09 12:25:00,19.53,19.55,19.53,19.55,75900.0,7.5375,7.5453,7.5375,7.5453,75900.0
2010-02-09 12:30:00,19.55,19.56,19.53,19.53,112300.0,7.5453,7.5491,7.5375,7.5375,112300.0
2010-02-09 12:35:00,19.53,19.54,19.5,19.51,115700.0,7.5375,7.5414,7.526,7.5298,115700.0
2010-02-09 12:40:00,19.5,19.51,19.36,19.42,437600.0,7.526,7.5298,7.4719,7.4951,437600.0
2010-02-09 12:45:00,19.42,19.46,19.41,19.43,164900.0,7.4951,7.5105,7.4912,7.4989,164900.0
2010-02-09 12:50:00,19.43,19.44,19.39,19.41,226800.0,7.4989,7.5028,7.4835,7.4912,226800.0
2010-02-09 12:55:00,19.42,19.47,19.42,19.47,70900.0,7.4951,7.5144,7.4951,7.5144,70900.0
2010-02-09 13:00:00,19.47,19.5,19.46,19.47,77700.0,7.5144,7.526,7.5105,7.5144,77700.0
2010-02-09 13:05:00,19.48,19.48,19.44,19.46,150000.0,7.5182,7.5182,7.5028,7.5105,150000.0
2010-02-09 13:10:00,19.46,19.47,19.45,19.45,26300.0,7.5105,7.5144,7.5067,7.5067,26300.0
2010-02-09 13:15:00,19.46,19.46,19.41,19.41,83400.0,7.5105,7.5105,7.4912,7.4912,83400.0
2010-02-09 13:20:00,19.41,19.43,19.4,19.43,161600.0,7.4912,7.4989,7.4874,7.4989,161600.0
2010-02-09 13:25:00,19.42,19.43,19.41,19.42,36100.0,7.4951,7.4989,7.4912,7.4951,36100.0
2010-02-09 13:30:00,19.41,19.45,19.4,19.44,143800.0,7.4912,7.5067,7.4874,7.5028,143800.0
2010-02-09 13:35:00,19.44,19.46,19.43,19.46,65700.0,7.5028,7.5105,7.4989,7.5105,65700.0
2010-02-09 13:40:00,19.46,19.46,19.42,19.44,133500.0,7.5105,7.5105,7.4951,7.5028,133500.0
2010-02-09 13:45:00,19.44,19.44,19.41,19.43,139300.0,7.5028,7.5028,7.4912,7.4989,139300.0
2010-02-09 13:50:00,19.42,19.43,19.4,19.41,88500.0,7.4951,7.4989,7.4874,7.4912,88500.0
2010-02-09 13:55:00,19.41,19.42,19.4,19.42,97500.0,7.4912,7.4951,7.4874,7.4951,97500.0
2010-02-09 14:00:00,19.42,19.42,19.38,19.38,223700.0,7.4951,7.4951,7.4796,7.4796,223700.0
2010-02-09 14:05:00,19.39,19.4,19.38,19.39,114600.0,7.4835,7.4874,7.4796,7.4835,114600.0
2010-02-09 14:10:00,19.39,19.4,19.38,19.4,65700.0,7.4835,7.4874,7.4796,7.4874,65700.0
2010-02-09 14:15:00,19.4,19.41,19.38,19.39,134500.0,7.4874,7.4912,7.4796,7.4835,134500.0
2010-02-09 14:20:00,19.39,19.41,19.38,19.39,98600.0,7.4835,7.4912,7.4796,7.4835,98600.0
2010-02-09 14:25:00,19.4,19.41,19.39,19.41,31200.0,7.4874,7.4912,7.4835,7.4912,31200.0
2010-02-09 14:30:00,19.4,19.41,19.4,19.4,62400.0,7.4874,7.4912,7.4874,7.4874,62400.0
2010-02-09 14:35:00,19.41,19.42,19.39,19.39,138400.0,7.4912,7.4951,7.4835,7.4835,138400.0
2010-02-09 14:40:00,19.4,19.44,19.39,19.42,159800.0,7.4874,7.5028,7.4835,7.4951,159800.0
2010-02-09 14:45:00,19.42,19.43,19.4,19.4,101600.0,7.4951,7.4989,7.4874,7.4874,101600.0
2010-02-09 14:50:00,19.41,19.42,19.4,19.42,111200.0,7.4912,7.4951,7.4874,7.4951,111200.0
2010-02-09 14:55:00,19.41,19.44,19.4,19.4,84500.0,7.4912,7.5028,7.4874,7.4874,84500.0
2010-02-09 15:00:00,19.4,19.45,19.4,19.45,117200.0,7.4874,7.5067,7.4874,7.5067,117200.0
2010-02-09 15:05:00,19.45,19.47,19.43,19.46,169300.0,7.5067,7.5144,7.4989,7.5105,169300.0
2010-02-09 15:10:00,19.45,19.49,19.44,19.49,183600.0,7.5067,7.5221,7.5028,7.5221,183600.0
2010-02-09 15:15:00,19.49,19.49,19.46,19.47,84600.0,7.5221,7.5221,7.5105,7.5144,84600.0
2010-02-09 15:20:00,19.46,19.49,19.46,19.49,205700.0,7.5105,7.5221,7.5105,7.5221,205700.0
2010-02-09 15:25:00,19.49,19.5,19.47,19.49,194400.0,7.5221,7.526,7.5144,7.5221,194400.0
2010-02-09 15:30:00,19.49,19.51,19.48,19.5,241200.0,7.5221,7.5298,7.5182,7.526,241200.0
2010-02-09 15:35:00,19.51,19.51,19.45,19.47,156000.0,7.5298,7.5298,7.5067,7.5144,156000.0
2010-02-09 15:40:00,19.47,19.47,19.41,19.44,541900.0,7.5144,7.5144,7.4912,7.5028,541900.0
2010-02-09 15:45:00,19.45,19.48,19.42,19.44,382200.0,7.5067,7.5182,7.4951,7.5028,382200.0
2010-02-09 15:50:00,19.45,19.45,19.38,19.39,535600.0,7.5067,7.5067,7.4796,7.4835,535600.0
2010-02-09 15:55:00,19.4,19.46,19.4,19.44,1076200.0,7.4874,7.5105,7.4874,7.5028,1076200.0
2010-02-10 09:30:00,19.54,19.54,19.44,19.44,178200.0,7.5414,7.5414,7.5028,7.5028,178200.0
2010-02-10 09:35:00,19.45,19.47,19.43,19.44,114200.0,7.5067,7.5144,7.4989,7.5028,114200.0
2010-02-10 09:40:00,19.44,19.44,19.41,19.43,93400.0,7.5028,7.5028,7.4912,7.4989,93400.0
2010-02-10 09:45:00,19.42,19.44,19.41,19.43,98500.0,7.4951,7.5028,7.4912,7.4989,98500.0
2010-02-10 09:50:00,19.42,19.43,19.41,19.41,61600.0,7.4951,7.4989,7.4912,7.4912,61600.0
2010-02-10 09:55:00,19.41,19.42,19.35,19.36,157200.0,7.4912,7.4951,7.4681,7.4719,157200.0
2010-02-10 10:00:00,19.37,19.37,19.32,19.35,147600.0,7.4758,7.4758,7.4565,7.4681,147600.0
2010-02-10 10:05:00,19.36,19.36,19.29,19.3,90000.0,7.4719,7.4719,7.4449,7.4488,90000.0
2010-02-10 10:10:00,19.29,19.29,19.27,19.27,63000.0,7.4449,7.4449,7.4372,7.4372,63000.0
2010-02-10 10:15:00,19.27,19.28,19.25,19.26,160600.0,7.4372,7.4411,7.4295,7.4333,160600.0
2010-02-10 10:20:00,19.26,19.32,19.26,19.31,108400.0,7.4333,7.4565,7.4333,7.4526,108400.0
2010-02-10 10:25:00,19.31,19.31,19.25,19.27,149100.0,7.4526,7.4526,7.4295,7.4372,149100.0
2010-02-10 10:30:00,19.26,19.31,19.25,19.3,134900.0,7.4333,7.4526,7.4295,7.4488,134900.0
2010-02-10 10:35:00,19.3,19.32,19.29,19.31,105800.0,7.4488,7.4565,7.4449,7.4526,105800.0
2010-02-10 10:40:00,19.31,19.32,19.28,19.3,131700.0,7.4526,7.4565,7.4411,7.4488,131700.0
2010-02-10 10:45:00,19.29,19.3,19.26,19.26,103900.0,7.4449,7.4488,7.4333,7.4333,103900.0
2010-02-10 10:50:00,19.26,19.29,19.26,19.27,132600.0,7.4333,7.4449,7.4333,7.4372,132600.0
2010-02-10 10:55:00,19.27,19.3,19.27,19.27,92300.0,7.4372,7.4488,7.4372,7.4372,92300.0
2010-02-10 11:00:00,19.28,19.28,19.26,19.27,110200.0,7.4411,7.4411,7.4333,7.4372,110200.0
2010-02-10 11:05:00,19.27,19.33,19.27,19.33,102500.0,7.4372,7.4604,7.4372,7.4604,102500.0
2010-02-10 11:10:00,19.33,19.34,19.26,19.31,143100.0,7.4604,7.4642,7.4333,7.4526,143100.0
2010-02-10 11:15:00,19.32,19.32,19.27,19.29,333200.0,7.4565,7.4565,7.4372,7.4449,333200.0
2010-02-10 11:20:00,19.28,19.34,19.27,19.34,109300.0,7.4411,7.4642,7.4372,7.4642,109300.0
2010-02-10 11:25:00,19.33,19.39,19.33,19.38,132500.0,7.4604,7.4835,7.4604,7.4796,132500.0
2010-02-10 11:30:00,19.38,19.4,19.36,19.38,92000.0,7.4796,7.4874,7.4719,7.4796,92000.0
2010-02-10 11:35:00,19.37,19.39,19.37,19.37,54700.0,7.4758,7.4835,7.4758,7.4758,54700.0
2010-02-10 11:40:00,19.38,19.39,19.37,19.38,53000.0,7.4796,7.4835,7.4758,7.4796,53000.0
2010-02-10 11:45:00,19.37,19.39,19.37,19.38,35600.0,7.4758,7.4835,7.4758,7.4796,35600.0
2010-02-10 11:50:00,19.39,19.41,19.38,19.4,103900.0,7.4835,7.4912,7.4796,7.4874,103900.0
2010-02-10 11:55:00,19.41,19.42,19.38,19.4,132900.0,7.4912,7.4951,7.4796,7.4874,132900.0
2010-02-10 12:00:00,19.4,19.4,19.36,19.4,105100.0,7.4874,7.4874,7.4719,7.4874,105100.0
2010-02-10 12:05:00,19.39,19.42,19.39,19.42,71700.0,7.4835,7.4951,7.4835,7.4951,71700.0
2010-02-10 12:10:00,19.42,19.43,19.4,19.4,64800.0,7.4951,7.4989,7.4874,7.4874,64800.0
2010-02-10 12:15:00,19.4,19.42,19.4,19.42,55500.0,7.4874,7.4951,7.4874,7.4951,55500.0
2010-02-10 12:20:00,19.42,19.43,19.38,19.42,141600.0,7.4951,7.4989,7.4796,7.4951,141600.0
2010-02-10 12:25:00,19.43,19.44,19.41,19.44,68700.0,7.4989,7.5028,7.4912,7.5028,68700.0
2010-02-10 12:30:00,19.44,19.46,19.41,19.42,195900.0,7.5028,7.5105,7.4912,7.4951,195900.0
2010-02-10 12:35:00,19.42,19.43,19.41,19.42,75700.0,7.4951,7.4989,7.4912,7.4951,75700.0
2010-02-10 12:40:00,19.42,19.43,19.39,19.4,101400.0,7.4951,7.4989,7.4835,7.4874,101400.0
2010-02-10 12:45:00,19.4,19.41,19.37,19.37,167600.0,7.4874,7.4912,7.4758,7.4758,167600.0
2010-02-10 12:50:00,19.37,19.39,19.37,19.38,31300.0,7.4758,7.4835,7.4758,7.4796,31300.0
2010-02-10 12:55:00,19.39,19.39,19.38,19.39,41300.0,7.4835,7.4835,7.4796,7.4835,41300.0
2010-02-10 13:00:00,19.39,19.41,19.38,19.38,103900.0,7.4835,7.4912,7.4796,7.4796,103900.0
2010-02-10 13:05:00,19.39,19.41,19.38,19.41,68000.0,7.4835,7.4912,7.4796,7.4912,68000.0
2010-02-10 13:10:00,19.41,19.42,19.39,19.39,88700.0,7.4912,7.4951,7.4835,7.4835,88700.0
2010-02-10 13:15:00,19.39,19.41,19.39,19.39,46800.0,7.4835,7.4912,7.4835,7.4835,46800.0
2010-02-10 13:20:00,19.4,19.4,19.38,19.39,52600.0,7.4874,7.4874,7.4796,7.4835,52600.0
2010-02-10 13:25:00,19.39,19.42,19.38,19.41,83000.0,7.4835,7.4951,7.4796,7.4912,83000.0
2010-02-10 13:30:00,19.41,19.41,19.39,19.4,71400.0,7.4912,7.4912,7.4835,7.4874,71400.0
2010-02-10 13:35:00,19.41,19.42,19.4,19.41,49600.0,7.4912,7.4951,7.4874,7.4912,49600.0
2010-02-10 13:40:00,19.42,19.42,19.4,19.41,78000.0,7.4951,7.4951,7.4874,7.4912,78000.0
2010-02-10 13:45:00,19.41,19.42,19.41,19.41,59100.0,7.4912,7.4951,7.4912,7.4912,59100.0
2010-02-10 13:50:00,19.42,19.42,19.4,19.4,85200.0,7.4951,7.4951,7.4874,7.4874,85200.0
2010-02-10 13:55:00,19.41,19.42,19.4,19.42,101300.0,7.4912,7.4951,7.4874,7.4951,101300.0
2010-02-10 14:00:00,19.42,19.43,19.39,19.42,94400.0,7.4951,7.4989,7.4835,7.4951,94400.0
2010-02-10 14:05:00,19.43,19.44,19.42,19.43,48300.0,7.4989,7.5028,7.4951,7.4989,48300.0
2010-02-10 14:10:00,19.44,19.44,19.4,19.41,126200.0,7.5028,7.5028,7.4874,7.4912,126200.0
2010-02-10 14:15:00,19.41,19.44,19.41,19.44,72600.0,7.4912,7.5028,7.4912,7.5028,72600.0
2010-02-10 14:20:00,19.44,19.45,19.39,19.43,308900.0,7.5028,7.5067,7.4835,7.4989,308900.0
2010-02-10 14:25:00,19.44,19.44,19.42,19.42,45600.0,7.5028,7.5028,7.4951,7.4951,45600.0
2010-02-10 14:30:00,19.42,19.44,19.41,19.42,142100.0,7.4951,7.5028,7.4912,7.4951,142100.0
2010-02-10 14:35:00,19.43,19.43,19.41,19.41,49900.0,7.4989,7.4989,7.4912,7.4912,49900.0
2010-02-10 14:40:00,19.42,19.43,19.42,19.42,70100.0,7.4951,7.4989,7.4951,7.4951,70100.0
2010-02-10 14:45:00,19.42,19.44,19.42,19.44,54300.0,7.4951,7.5028,7.4951,7.5028,54300.0
2010-02-10 14:50:00,19.44,19.45,19.41,19.45,119800.0,7.5028,7.5067,7.4912,7.5067,119800.0
2010-02-10 14:55:00,19.45,19.45,19.44,19.44,28600.0,7.5067,7.5067,7.5028,7.5028,28600.0
2010-02-10 15:00:00,19.45,19.45,19.44,19.44,41400.0,7.5067,7.5067,7.5028,7.5028,41400.0
2010-02-10 15:05:00,19.45,19.45,19.43,19.44,75400.0,7.5067,7.5067,7.4989,7.5028,75400.0
2010-02-10 15:10:00,19.45,19.45,19.44,19.45,44800.0,7.5067,7.5067,7.5028,7.5067,44800.0
2010-02-10 15:15:00,19.44,19.45,19.42,19.42,109800.0,7.5028,7.5067,7.4951,7.4951,109800.0
2010-02-10 15:20:00,19.43,19.43,19.41,19.41,53400.0,7.4989,7.4989,7.4912,7.4912,53400.0
2010-02-10 15:25:00,19.42,19.43,19.41,19.43,81000.0,7.4951,7.4989,7.4912,7.4989,81000.0
2010-02-10 15:30:00,19.43,19.43,19.38,19.38,139000.0,7.4989,7.4989,7.4796,7.4796,139000.0
2010-02-10 15:35:00,19.38,19.39,19.36,19.38,187500.0,7.4796,7.4835,7.4719,7.4796,187500.0
2010-02-10 15:40:00,19.38,19.41,19.38,19.38,390400.0,7.4796,7.4912,7.4796,7.4796,390400.0
2010-02-10 15:45:00,19.38,19.41,19.38,19.39,228200.0,7.4796,7.4912,7.4796,7.4835,228200.0
2010-02-10 15:50:00,19.4,19.41,19.37,19.37,404500.0,7.4874,7.4912,7.4758,7.4758,404500.0
2010-02-10 15:55:00,19.37,19.4,19.35,19.38,746100.0,7.4758,7.4874,7.4681,7.4796,746100.0
2010-02-11 09:30:00,19.4,19.44,19.31,19.35,214800.0,7.4874,7.5028,7.4526,7.4681,214800.0
2010-02-11 09:35:00,19.35,19.35,19.31,19.33,110400.0,7.4681,7.4681,7.4526,7.4604,110400.0
2010-02-11 09:40:00,19.34,19.34,19.29,19.3,123100.0,7.4642,7.4642,7.4449,7.4488,123100.0
2010-02-11 09:45:00,19.29,19.32,19.25,19.32,245300.0,7.4449,7.4565,7.4295,7.4565,245300.0
2010-02-11 09:50:00,19.31,19.33,19.3,19.31,130000.0,7.4526,7.4604,7.4488,7.4526,130000.0
2010-02-11 09:55:00,19.31,19.37,19.3,19.35,71900.0,7.4526,7.4758,7.4488,7.4681,71900.0
2010-02-11 10:00:00,19.35,19.35,19.31,19.31,104100.0,7.4681,7.4681,7.4526,7.4526,104100.0
2010-02-11 10:05:00,19.31,19.33,19.29,19.3,182600.0,7.4526,7.4604,7.4449,7.4488,182600.0
2010-02-11 10:10:00,19.3,19.52,19.3,19.49,1210600.0,7.4488,7.5337,7.4488,7.5221,1210600.0
2010-02-11 10:15:00,19.48,19.5,19.4,19.43,534900.0,7.5182,7.526,7.4874,7.4989,534900.0
2010-02-11 10:20:00,19.42,19.59,19.42,19.59,818000.0,7.4951,7.5607,7.4951,7.5607,818000.0
2010-02-11 10:25:00,19.58,19.59,19.49,19.52,433200.0,7.5568,7.5607,7.5221,7.5337,433200.0
2010-02-11 10:30:00,19.53,19.56,19.48,19.5,200200.0,7.5375,7.5491,7.5182,7.526,200200.0
2010-02-11 10:35:00,19.5,19.51,19.46,19.5,263600.0,7.526,7.5298,7.5105,7.526,263600.0
2010-02-11 10:40:00,19.5,19.52,19.48,19.52,237600.0,7.526,7.5337,7.5182,7.5337,237600.0
2010-02-11 10:45:00,19.51,19.55,19.5,19.51,157100.0,7.5298,7.5453,7.526,7.5298,157100.0
2010-02-11 10:50:00,19.51,19.52,19.47,19.52,269800.0,7.5298,7.5337,7.5144,7.5337,269800.0
2010-02-11 10:55:00,19.51,19.54,19.48,19.52,394100.0,7.5298,7.5414,7.5182,7.5337,394100.0
2010-02-11 11:00:00,19.52,19.56,19.51,19.51,112400.0,7.5337,7.5491,7.5298,7.5298,112400.0
2010-02-11 11:05:00,19.52,19.53,19.44,19.45,204500.0,7.5337,7.5375,7.5028,7.5067,204500.0
2010-02-11 11:10:00,19.46,19.52,19.45,19.52,62700.0,7.5105,7.5337,7.5067,7.5337,62700.0
2010-02-11 11:15:00,19.52,19.53,19.5,19.5,62000.0,7.5337,7.5375,7.526,7.526,62000.0
2010-02-11 11:20:00,19.51,19.56,19.5,19.55,275500.0,7.5298,7.5491,7.526,7.5453,275500.0
2010-02-11 11:25:00,19.55,19.56,19.53,19.53,196700.0,7.5453,7.5491,7.5375,7.5375,196700.0
2010-02-11 11:30:00,19.54,19.54,19.43,19.43,296100.0,7.5414,7.5414,7.4989,7.4989,296100.0
2010-02-11 11:35:00,19.43,19.52,19.42,19.5,126200.0,7.4989,7.5337,7.4951,7.526,126200.0
2010-02-11 11:40:00,19.5,19.58,19.49,19.58,270500.0,7.526,7.5568,7.5221,7.5568,270500.0
2010-02-11 11:45:00,19.58,19.61,19.58,19.61,363700.0,7.5568,7.5684,7.5568,7.5684,363700.0
2010-02-11 11:50:00,19.61,19.65,19.6,19.65,151400.0,7.5684,7.5839,7.5646,7.5839,151400.0
2010-02-11 11:55:00,19.64,19.65,19.62,19.65,171500.0,7.58,7.5839,7.5723,7.5839,171500.0
2010-02-11 12:00:00,19.64,19.65,19.64,19.65,104200.0,7.58,7.5839,7.58,7.5839,104200.0
2010-02-11 12:05:00,19.65,19.68,19.64,19.68,158700.0,7.5839,7.5954,7.58,7.5954,158700.0
2010-02-11 12:10:00,19.68,19.68,19.63,19.66,94400.0,7.5954,7.5954,7.5761,7.5877,94400.0
2010-02-11 12:15:00,19.66,19.68,19.64,19.64,137500.0,7.5877,7.5954,7.58,7.58,137500.0
2010-02-11 12:20:00,19.65,19.65,19.62,19.64,49300.0,7.5839,7.5839,7.5723,7.58,49300.0
2010-02-11 12:25:00,19.64,19.64,19.62,19.63,50400.0,7.58,7.58,7.5723,7.5761,50400.0
2010-02-11 12:30:00,19.62,19.63,19.61,19.61,30600.0,7.5723,7.5761,7.5684,7.5684,30600.0
2010-02-11 12:35:00,19.61,19.63,19.6,19.6,65300.0,7.5684,7.5761,7.5646,7.5646,65300.0
2010-02-11 12:40:00,19.61,19.64,19.6,19.64,41400.0,7.5684,7.58,7.5646,7.58,41400.0
2010-02-11 12:45:00,19.64,19.64,19.62,19.63,71800.0,7.58,7.58,7.5723,7.5761,71800.0
2010-02-11 12:50:00,19.63,19.63,19.62,19.63,25900.0,7.5761,7.5761,7.5723,7.5761,25900.0
2010-02-11 12:55:00,19.62,19.64,19.62,19.64,52000.0,7.5723,7.58,7.5723,7.58,52000.0
2010-02-11 13:00:00,19.63,19.64,19.63,19.64,37200.0,7.5761,7.58,7.5761,7.58,37200.0
2010-02-11 13:05:00,19.64,19.65,19.63,19.65,74900.0,7.58,7.5839,7.5761,7.5839,74900.0
2010-02-11 13:10:00,19.65,19.67,19.64,19.67,43100.0,7.5839,7.5916,7.58,7.5916,43100.0
2010-02-11 13:15:00,19.66,19.67,19.64,19.66,86900.0,7.5877,7.5916,7.58,7.5877,86900.0
2010-02-11 13:20:00,19.66,19.68,19.65,19.68,63100.0,7.5877,7.5954,7.5839,7.5954,63100.0
2010-02-11 13:25:00,19.67,19.69,19.67,19.68,81700.0,7.5916,7.5993,7.5916,7.5954,81700.0
2010-02-11 13:30:00,19.67,19.7,19.67,19.7,95800.0,7.5916,7.6032,7.5916,7.6032,95800.0
2010-02-11 13:35:00,19.7,19.71,19.69,19.7,74900.0,7.6032,7.607,7.5993,7.6032,74900.0
2010-02-11 13:40:00,19.7,19.71,19.7,19.7,46600.0,7.6032,7.607,7.6032,7.6032,46600.0
2010-02-11 13:45:00,19.71,19.71,19.67,19.68,149700.0,7.607,7.607,7.5916,7.5954,149700.0
2010-02-11 13:50:00,19.68,19.69,19.66,19.69,121400.0,7.5954,7.5993,7.5877,7.5993,121400.0
2010-02-11 13:55:00,19.68,19.7,19.68,19.68,47800.0,7.5954,7.6032,7.5954,7.5954,47800.0
2010-02-11 14:00:00,19.68,19.7,19.67,19.7,94500.0,7.5954,7.6032,7.5916,7.6032,94500.0
2010-02-11 14:05:00,19.69,19.7,19.67,19.67,88000.0,7.5993,7.6032,7.5916,7.5916,88000.0
2010-02-11 14:10:00,19.67,19.69,19.67,19.67,72000.0,7.5916,7.5993,7.5916,7.5916,72000.0
2010-02-11 14:15:00,19.68,19.7,19.67,19.7,70700.0,7.5954,7.6032,7.5916,7.6032,70700.0
2010-02-11 14:20:00,19.69,19.7,19.68,19.68,104900.0,7.5993,7.6032,7.5954,7.5954,104900.0
2010-02-11 14:25:00,19.68,19.7,19.68,19.7,102200.0,7.5954,7.6032,7.5954,7.6032,102200.0
2010-02-11 14:30:00,19.7,19.71,19.69,19.7,155200.0,7.6032,7.607,7.5993,7.6032,155200.0
2010-02-11 14:35:00,19.69,19.71,19.69,19.7,94600.0,7.5993,7.607,7.5993,7.6032,94600.0
2010-02-11 14:40:00,19.7,19.71,19.7,19.7,50800.0,7.6032,7.607,7.6032,7.6032,50800.0
2010-02-11 14:45:00,19.71,19.71,19.7,19.7,78400.0,7.607,7.607,7.6032,7.6032,78400.0
2010-02-11 14:50:00,19.7,19.71,19.7,19.7,71100.0,7.6032,7.607,7.6032,7.6032,71100.0
2010-02-11 14:55:00,19.7,19.71,19.7,19.7,58000.0,7.6032,7.607,7.6032,7.6032,58000.0
2010-02-11 15:00:00,19.71,19.71,19.7,19.7,44700.0,7.607,7.607,7.6032,7.6032,44700.0
2010-02-11 15:05:00,19.71,19.73,19.7,19.73,134500.0,7.607,7.6147,7.6032,7.6147,134500.0
2010-02-11 15:10:00,19.73,19.74,19.71,19.73,170800.0,7.6147,7.6186,7.607,7.6147,170800.0
2010-02-11 15:15:00,19.73,19.74,19.73,19.73,112400.0,7.6147,7.6186,7.6147,7.6147,112400.0
2010-02-11 15:20:00,19.74,19.74,19.71,19.71,108700.0,7.6186,7.6186,7.607,7.607,108700.0
2010-02-11 15:25:00,19.71,19.73,19.71,19.72,96200.0,7.607,7.6147,7.607,7.6109,96200.0
2010-02-11 15:30:00,19.72,19.73,19.7,19.72,224500.0,7.6109,7.6147,7.6032,7.6109,224500.0
2010-02-11 15:35:00,19.71,19.72,19.67,19.67,292000.0,7.607,7.6109,7.5916,7.5916,292000.0
2010-02-11 15:40:00,19.67,19.7,19.67,19.68,296300.0,7.5916,7.6032,7.5916,7.5954,296300.0
2010-02-11 15:45:00,19.69,19.69,19.6,19.62,815000.0,7.5993,7.5993,7.5646,7.5723,815000.0
2010-02-11 15:50:00,19.62,19.66,19.61,19.66,656200.0,7.5723,7.5877,7.5684,7.5877,656200.0
2010-02-11 15:55:00,19.65,19.66,19.61,19.62,1328500.0,7.5839,7.5877,7.5684,7.5723,1328500.0
2010-02-12 09:30:00,19.54,19.55,19.4,19.5,254500.0,7.5414,7.5453,7.4874,7.526,254500.0
2010-02-12 09:35:00,19.49,19.52,19.48,19.49,282000.0,7.5221,7.5337,7.5182,7.5221,282000.0
2010-02-12 09:40:00,19.48,19.51,19.45,19.46,479400.0,7.5182,7.5298,7.5067,7.5105,479400.0
2010-02-12 09:45:00,19.46,19.51,19.43,19.49,279200.0,7.5105,7.5298,7.4989,7.5221,279200.0
2010-02-12 09:50:00,19.5,19.5,19.44,19.45,306000.0,7.526,7.526,7.5028,7.5067,306000.0
2010-02-12 09:55:00,19.44,19.53,19.44,19.5,395000.0,7.5028,7.5375,7.5028,7.526,395000.0
2010-02-12 10:00:00,19.51,19.52,19.45,19.48,406100.0,7.5298,7.5337,7.5067,7.5182,406100.0
2010-02-12 10:05:00,19.47,19.52,19.46,19.5,218900.0,7.5144,7.5337,7.5105,7.526,218900.0
2010-02-12 10:10:00,19.5,19.51,19.49,19.5,246400.0,7.526,7.5298,7.5221,7.526,246400.0
2010-02-12 10:15:00,19.5,19.57,19.49,19.56,266200.0,7.526,7.553,7.5221,7.5491,266200.0
2010-02-12 10:20:00,19.56,19.57,19.53,19.54,286000.0,7.5491,7.553,7.5375,7.5414,286000.0
2010-02-12 10:25:00,19.54,19.55,19.51,19.51,160300.0,7.5414,7.5453,7.5298,7.5298,160300.0
2010-02-12 10:30:00,19.51,19.52,19.49,19.5,140000.0,7.5298,7.5337,7.5221,7.526,140000.0
2010-02-12 10:35:00,19.51,19.52,19.48,19.5,149300.0,7.5298,7.5337,7.5182,7.526,149300.0
2010-02-12 10:40:00,19.5,19.57,19.49,19.56,206000.0,7.526,7.553,7.5221,7.5491,206000.0
2010-02-12 10:45:00,19.57,19.57,19.55,19.56,111700.0,7.553,7.553,7.5453,7.5491,111700.0
2010-02-12 10:50:00,19.56,19.61,19.56,19.6,221000.0,7.5491,7.5684,7.5491,7.5646,221000.0
2010-02-12 10:55:00,19.6,19.62,19.59,19.62,77300.0,7.5646,7.5723,7.5607,7.5723,77300.0
2010-02-12 11:00:00,19.62,19.62,19.59,19.6,138000.0,7.5723,7.5723,7.5607,7.5646,138000.0
2010-02-12 11:05:00,19.6,19.63,19.59,19.62,70700.0,7.5646,7.5761,7.5607,7.5723,70700.0
2010-02-12 11:10:00,19.62,19.63,19.61,19.63,101900.0,7.5723,7.5761,7.5684,7.5761,101900.0
2010-02-12 11:15:00,19.63,19.64,19.61,19.63,230700.0,7.5761,7.58,7.5684,7.5761,230700.0
2010-02-12 11:20:00,19.63,19.65,19.63,19.64,138900.0,7.5761,7.5839,7.5761,7.58,138900.0
2010-02-12 11:25:00,19.64,19.66,19.64,19.65,79000.0,7.58,7.5877,7.58,7.5839,79000.0
2010-02-12 11:30:00,19.66,19.67,19.65,19.66,222400.0,7.5877,7.5916,7.5839,7.5877,222400.0
2010-02-12 11:35:00,19.65,19.66,19.65,19.66,67500.0,7.5839,7.5877,7.5839,7.5877,67500.0
2010-02-12 11:40:00,19.65,19.67,19.65,19.66,102700.0,7.5839,7.5916,7.5839,7.5877,102700.0
2010-02-12 11:45:00,19.67,19.67,19.66,19.66,38000.0,7.5916,7.5916,7.5877,7.5877,38000.0
2010-02-12 11:50:00,19.66,19.67,19.63,19.67,118000.0,7.5877,7.5916,7.5761,7.5916,118000.0
2010-02-12 11:55:00,19.67,19.67,19.66,19.66,51900.0,7.5916,7.5916,7.5877,7.5877,51900.0
2010-02-12 12:00:00,19.66,19.68,19.65,19.67,222400.0,7.5877,7.5954,7.5839,7.5916,222400.0
2010-02-12 12:05:00,19.68,19.68,19.66,19.67,76800.0,7.5954,7.5954,7.5877,7.5916,76800.0
2010-02-12 12:10:00,19.68,19.69,19.67,19.69,61100.0,7.5954,7.5993,7.5916,7.5993,61100.0
2010-02-12 12:15:00,19.69,19.74,19.68,19.73,195300.0,7.5993,7.6186,7.5954,7.6147,195300.0
2010-02-12 12:20:00,19.72,19.74,19.71,19.72,174300.0,7.6109,7.6186,7.607,7.6109,174300.0
2010-02-12 12:25:00,19.71,19.72,19.71,19.71,65800.0,7.607,7.6109,7.607,7.607,65800.0
2010-02-12 12:30:00,19.71,19.72,19.69,19.7,137700.0,7.607,7.6109,7.5993,7.6032,137700.0
2010-02-12 12:35:00,19.7,19.7,19.69,19.7,17200.0,7.6032,7.6032,7.5993,7.6032,17200.0
2010-02-12 12:40:00,19.7,19.7,19.68,19.69,111100.0,7.6032,7.6032,7.5954,7.5993,111100.0
2010-02-12 12:45:00,19.69,19.7,19.68,19.7,72700.0,7.5993,7.6032,7.5954,7.6032,72700.0
2010-02-12 12:50:00,19.69,19.71,19.69,19.7,47100.0,7.5993,7.607,7.5993,7.6032,47100.0
2010-02-12 12:55:00,19.7,19.71,19.69,19.69,60900.0,7.6032,7.607,7.5993,7.5993,60900.0
2010-02-12 13:00:00,19.69,19.7,19.69,19.69,42800.0,7.5993,7.6032,7.5993,7.5993,42800.0
2010-02-12 13:05:00,19.7,19.7,19.69,19.69,74300.0,7.6032,7.6032,7.5993,7.5993,74300.0
2010-02-12 13:10:00,19.69,19.7,19.64,19.65,169400.0,7.5993,7.6032,7.58,7.5839,169400.0
2010-02-12 13:15:00,19.64,19.64,19.6,19.61,248900.0,7.58,7.58,7.5646,7.5684,248900.0
2010-02-12 13:20:00,19.61,19.61,19.57,19.58,165900.0,7.5684,7.5684,7.553,7.5568,165900.0
2010-02-12 13:25:00,19.59,19.59,19.57,19.57,47500.0,7.5607,7.5607,7.553,7.553,47500.0
2010-02-12 13:30:00,19.57,19.58,19.54,19.58,173500.0,7.553,7.5568,7.5414,7.5568,173500.0
2010-02-12 13:35:00,19.58,19.59,19.57,19.58,49400.0,7.5568,7.5607,7.553,7.5568,49400.0
2010-02-12 13:40:00,19.59,19.6,19.58,19.6,184500.0,7.5607,7.5646,7.5568,7.5646,184500.0
2010-02-12 13:45:00,19.59,19.6,19.59,19.6,18400.0,7.5607,7.5646,7.5607,7.5646,18400.0
2010-02-12 13:50:00,19.59,19.6,19.59,19.59,20700.0,7.5607,7.5646,7.5607,7.5607,20700.0
2010-02-12 13:55:00,19.6,19.6,19.58,19.6,88600.0,7.5646,7.5646,7.5568,7.5646,88600.0
2010-02-12 14:00:00,19.6,19.6,19.59,19.6,45000.0,7.5646,7.5646,7.5607,7.5646,45000.0
2010-02-12 14:05:00,19.6,19.61,19.59,19.61,63800.0,7.5646,7.5684,7.5607,7.5684,63800.0
2010-02-12 14:10:00,19.61,19.64,19.6,19.63,120200.0,7.5684,7.58,7.5646,7.5761,120200.0
2010-02-12 14:15:00,19.63,19.64,19.63,19.64,76600.0,7.5761,7.58,7.5761,7.58,76600.0
2010-02-12 14:20:00,19.64,19.66,19.63,19.65,212100.0,7.58,7.5877,7.5761,7.5839,212100.0
2010-02-12 14:25:00,19.64,19.66,19.64,19.66,87600.0,7.58,7.5877,7.58,7.5877,87600.0
2010-02-12 14:30:00,19.66,19.66,19.64,19.64,77900.0,7.5877,7.5877,7.58,7.58,77900.0
2010-02-12 14:35:00,19.64,19.65,19.62,19.64,141900.0,7.58,7.5839,7.5723,7.58,141900.0
2010-02-12 14:40:00,19.64,19.64,19.6,19.6,110900.0,7.58,7.58,7.5646,7.5646,110900.0
2010-02-12 14:45:00,19.6,19.61,19.6,19.6,44300.0,7.5646,7.5684,7.5646,7.5646,44300.0
2010-02-12 14:50:00,19.6,19.62,19.6,19.61,238800.0,7.5646,7.5723,7.5646,7.5684,238800.0
2010-02-12 14:55:00,19.62,19.62,19.6,19.62,371500.0,7.5723,7.5723,7.5646,7.5723,371500.0
2010-02-12 15:00:00,19.61,19.62,19.59,19.59,181000.0,7.5684,7.5723,7.5607,7.5607,181000.0
2010-02-12 15:05:00,19.59,19.61,19.59,19.6,150000.0,7.5607,7.5684,7.5607,7.5646,150000.0
2010-02-12 15:10:00,19.61,19.61,19.57,19.59,192200.0,7.5684,7.5684,7.553,7.5607,192200.0
2010-02-12 15:15:00,19.59,19.59,19.56,19.58,146300.0,7.5607,7.5607,7.5491,7.5568,146300.0
2010-02-12 15:20:00,19.58,19.59,19.56,19.59,208000.0,7.5568,7.5607,7.5491,7.5607,208000.0
2010-02-12 15:25:00,19.58,19.59,19.56,19.57,259600.0,7.5568,7.5607,7.5491,7.553,259600.0
2010-02-12 15:30:00,19.57,19.58,19.55,19.58,192300.0,7.553,7.5568,7.5453,7.5568,192300.0
2010-02-12 15:35:00,19.57,19.6,19.57,19.6,225900.0,7.553,7.5646,7.553,7.5646,225900.0
2010-02-12 15:40:00,19.59,19.63,19.59,19.6,286000.0,7.5607,7.5761,7.5607,7.5646,286000.0
2010-02-12 15:45:00,19.61,19.62,19.6,19.61,183000.0,7.5684,7.5723,7.5646,7.5684,183000.0
2010-02-12 15:50:00,19.61,19.66,19.59,19.64,557100.0,7.5684,7.5877,7.5607,7.58,557100.0
2010-02-12 15:55:00,19.65,19.65,19.61,19.64,1245500.0,7.5839,7.5839,7.5684,7.58,1245500.0
2010-02-16 09:30:00,19.84,19.89,19.73,19.78,585200.0,7.6572,7.6765,7.6147,7.634,585200.0
2010-02-16 09:35:00,19.78,19.83,19.77,19.8,223400.0,7.634,7.6533,7.6302,7.6417,223400.0
2010-02-16 09:40:00,19.8,19.82,19.8,19.81,88600.0,7.6417,7.6495,7.6417,7.6456,88600.0
2010-02-16 09:45:00,19.81,19.82,19.76,19.76,152800.0,7.6456,7.6495,7.6263,7.6263,152800.0
2010-02-16 09:50:00,19.76,19.77,19.73,19.74,143300.0,7.6263,7.6302,7.6147,7.6186,143300.0
2010-02-16 09:55:00,19.74,19.78,19.72,19.74,271900.0,7.6186,7.634,7.6109,7.6186,271900.0
2010-02-16 10:00:00,19.74,19.75,19.72,19.72,125400.0,7.6186,7.6224,7.6109,7.6109,125400.0
2010-02-16 10:05:00,19.72,19.76,19.71,19.73,125500.0,7.6109,7.6263,7.607,7.6147,125500.0
2010-02-16 10:10:00,19.73,19.75,19.73,19.74,56300.0,7.6147,7.6224,7.6147,7.6186,56300.0
2010-02-16 10:15:00,19.75,19.77,19.74,19.77,85500.0,7.6224,7.6302,7.6186,7.6302,85500.0
2010-02-16 10:20:00,19.76,19.77,19.72,19.72,98700.0,7.6263,7.6302,7.6109,7.6109,98700.0
2010-02-16 10:25:00,19.72,19.73,19.7,19.71,135600.0,7.6109,7.6147,7.6032,7.607,135600.0
2010-02-16 10:30:00,19.71,19.73,19.7,19.72,111600.0,7.607,7.6147,7.6032,7.6109,111600.0
2010-02-16 10:35:00,19.71,19.72,19.7,19.71,96400.0,7.607,7.6109,7.6032,7.607,96400.0
2010-02-16 10:40:00,19.7,19.77,19.7,19.75,249000.0,7.6032,7.6302,7.6032,7.6224,249000.0
2010-02-16 10:45:00,19.75,19.76,19.7,19.7,374600.0,7.6224,7.6263,7.6032,7.6032,374600.0
2010-02-16 10:50:00,19.7,19.71,19.67,19.7,225900.0,7.6032,7.607,7.5916,7.6032,225900.0
2010-02-16 10:55:00,19.7,19.75,19.68,19.75,123600.0,7.6032,7.6224,7.5954,7.6224,123600.0
2010-02-16 11:00:00,19.75,19.76,19.73,19.73,160400.0,7.6224,7.6263,7.6147,7.6147,160400.0
2010-02-16 11:05:00,19.74,19.74,19.69,19.7,186300.0,7.6186,7.6186,7.5993,7.6032,186300.0
2010-02-16 11:10:00,19.7,19.78,19.7,19.77,537100.0,7.6032,7.634,7.6032,7.6302,537100.0
2010-02-16 11:15:00,19.77,19.79,19.75,19.76,183800.0,7.6302,7.6379,7.6224,7.6263,183800.0
2010-02-16 11:20:00,19.75,19.78,19.75,19.77,79800.0,7.6224,7.634,7.6224,7.6302,79800.0
2010-02-16 11:25:00,19.77,19.81,19.77,19.8,176300.0,7.6302,7.6456,7.6302,7.6417,176300.0
2010-02-16 11:30:00,19.79,19.81,19.77,19.79,154200.0,7.6379,7.6456,7.6302,7.6379,154200.0
2010-02-16 11:35:00,19.78,19.79,19.77,19.79,123600.0,7.634,7.6379,7.6302,7.6379,123600.0
2010-02-16 11:40:00,19.79,19.82,19.79,19.81,128000.0,7.6379,7.6495,7.6379,7.6456,128000.0
2010-02-16 11:45:00,19.8,19.81,19.77,19.77,91200.0,7.6417,7.6456,7.6302,7.6302,91200.0
2010-02-16 11:50:00,19.77,19.78,19.77,19.77,54800.0,7.6302,7.634,7.6302,7.6302,54800.0
2010-02-16 11:55:00,19.77,19.78,19.76,19.76,36900.0,7.6302,7.634,7.6263,7.6263,36900.0
2010-02-16 12:00:00,19.77,19.77,19.75,19.75,105000.0,7.6302,7.6302,7.6224,7.6224,105000.0
2010-02-16 12:05:00,19.75,19.76,19.75,19.76,39600.0,7.6224,7.6263,7.6224,7.6263,39600.0
2010-02-16 12:10:00,19.75,19.76,19.75,19.76,58100.0,7.6224,7.6263,7.6224,7.6263,58100.0
2010-02-16 12:15:00,19.75,19.76,19.75,19.75,27700.0,7.6224,7.6263,7.6224,7.6224,27700.0
2010-02-16 12:20:00,19.75,19.76,19.74,19.75,50700.0,7.6224,7.6263,7.6186,7.6224,50700.0
2010-02-16 12:25:00,19.75,19.76,19.74,19.75,91800.0,7.6224,7.6263,7.6186,7.6224,91800.0
2010-02-16 12:30:00,19.75,19.75,19.74,19.75,71100.0,7.6224,7.6224,7.6186,7.6224,71100.0
2010-02-16 12:35:00,19.75,19.75,19.73,19.73,126000.0,7.6224,7.6224,7.6147,7.6147,126000.0
2010-02-16 12:40:00,19.74,19.74,19.72,19.74,129300.0,7.6186,7.6186,7.6109,7.6186,129300.0
2010-02-16 12:45:00,19.74,19.75,19.74,19.74,59800.0,7.6186,7.6224,7.6186,7.6186,59800.0
2010-02-16 12:50:00,19.74,19.75,19.72,19.73,90600.0,7.6186,7.6224,7.6109,7.6147,90600.0
2010-02-16 12:55:00,19.72,19.73,19.72,19.73,41000.0,7.6109,7.6147,7.6109,7.6147,41000.0
2010-02-16 13:00:00,19.73,19.74,19.72,19.73,70000.0,7.6147,7.6186,7.6109,7.6147,70000.0
2010-02-16 13:05:00,19.72,19.73,19.72,19.72,52600.0,7.6109,7.6147,7.6109,7.6109,52600.0
2010-02-16 13:10:00,19.73,19.73,19.7,19.7,158300.0,7.6147,7.6147,7.6032,7.6032,158300.0
2010-02-16 13:15:00,19.71,19.72,19.69,19.7,179500.0,7.607,7.6109,7.5993,7.6032,179500.0
2010-02-16 13:20:00,19.7,19.71,19.68,19.69,180600.0,7.6032,7.607,7.5954,7.5993,180600.0
2010-02-16 13:25:00,19.7,19.71,19.68,19.69,134900.0,7.6032,7.607,7.5954,7.5993,134900.0
2010-02-16 13:30:00,19.69,19.71,19.68,19.69,84500.0,7.5993,7.607,7.5954,7.5993,84500.0
2010-02-16 13:35:00,19.69,19.71,19.68,19.71,117000.0,7.5993,7.607,7.5954,7.607,117000.0
2010-02-16 13:40:00,19.7,19.71,19.7,19.71,46100.0,7.6032,7.607,7.6032,7.607,46100.0
2010-02-16 13:45:00,19.71,19.71,19.69,19.7,57600.0,7.607,7.607,7.5993,7.6032,57600.0
2010-02-16 13:50:00,19.7,19.71,19.69,19.7,68500.0,7.6032,7.607,7.5993,7.6032,68500.0
2010-02-16 13:55:00,19.7,19.7,19.69,19.7,47100.0,7.6032,7.6032,7.5993,7.6032,47100.0
2010-02-16 14:00:00,19.7,19.7,19.69,19.7,43000.0,7.6032,7.6032,7.5993,7.6032,43000.0
2010-02-16 14:05:00,19.69,19.7,19.69,19.7,89000.0,7.5993,7.6032,7.5993,7.6032,89000.0
2010-02-16 14:10:00,19.7,19.7,19.69,19.69,45200.0,7.6032,7.6032,7.5993,7.5993,45200.0
2010-02-16 14:15:00,19.69,19.7,19.69,19.7,55600.0,7.5993,7.6032,7.5993,7.6032,55600.0
2010-02-16 14:20:00,19.7,19.7,19.68,19.68,139900.0,7.6032,7.6032,7.5954,7.5954,139900.0
2010-02-16 14:25:00,19.68,19.7,19.68,19.69,336600.0,7.5954,7.6032,7.5954,7.5993,336600.0
2010-02-16 14:30:00,19.68,19.7,19.68,19.69,317500.0,7.5954,7.6032,7.5954,7.5993,317500.0
2010-02-16 14:35:00,19.7,19.71,19.69,19.69,117800.0,7.6032,7.607,7.5993,7.5993,117800.0
2010-02-16 14:40:00,19.7,19.7,19.69,19.7,69000.0,7.6032,7.6032,7.5993,7.6032,69000.0
2010-02-16 14:45:00,19.69,19.7,19.68,19.68,126900.0,7.5993,7.6032,7.5954,7.5954,126900.0
2010-02-16 14:50:00,19.68,19.71,19.68,19.7,112000.0,7.5954,7.607,7.5954,7.6032,112000.0
2010-02-16 14:55:00,19.71,19.71,19.64,19.67,662900.0,7.607,7.607,7.58,7.5916,662900.0
2010-02-16 15:00:00,19.66,19.67,19.63,19.65,238100.0,7.5877,7.5916,7.5761,7.5839,238100.0
2010-02-16 15:05:00,19.66,19.67,19.65,19.67,85900.0,7.5877,7.5916,7.5839,7.5916,85900.0
2010-02-16 15:10:00,19.67,19.68,19.63,19.63,309700.0,7.5916,7.5954,7.5761,7.5761,309700.0
2010-02-16 15:15:00,19.63,19.64,19.57,19.59,620000.0,7.5761,7.58,7.553,7.5607,620000.0
2010-02-16 15:20:00,19.59,19.61,19.58,19.58,267100.0,7.5607,7.5684,7.5568,7.5568,267100.0
2010-02-16 15:25:00,19.59,19.62,19.58,19.6,272400.0,7.5607,7.5723,7.5568,7.5646,272400.0
2010-02-16 15:30:00,19.6,19.64,19.59,19.64,247900.0,7.5646,7.58,7.5607,7.58,247900.0
2010-02-16 15:35:00,19.64,19.66,19.63,19.64,260200.0,7.58,7.5877,7.5761,7.58,260200.0
2010-02-16 15:40:00,19.64,19.7,19.62,19.7,594100.0,7.58,7.6032,7.5723,7.6032,594100.0
2010-02-16 15:45:00,19.7,19.7,19.68,19.69,252500.0,7.6032,7.6032,7.5954,7.5993,252500.0
2010-02-16 15:50:00,19.7,19.71,19.69,19.71,487000.0,7.6032,7.607,7.5993,7.607,487000.0
2010-02-16 15:55:00,19.71,19.73,19.7,19.73,895100.0,7.607,7.6147,7.6032,7.6147,895100.0
2010-02-17 09:30:00,19.77,19.82,19.73,19.75,251100.0,7.6302,7.6495,7.6147,7.6224,251100.0
2010-02-17 09:35:00,19.75,19.82,19.74,19.8,157800.0,7.6224,7.6495,7.6186,7.6417,157800.0
2010-02-17 09:40:00,19.8,19.8,19.73,19.76,100600.0,7.6417,7.6417,7.6147,7.6263,100600.0
2010-02-17 09:45:00,19.76,19.76,19.71,19.76,119200.0,7.6263,7.6263,7.607,7.6263,119200.0
2010-02-17 09:50:00,19.75,19.76,19.71,19.72,84700.0,7.6224,7.6263,7.607,7.6109,84700.0
2010-02-17 09:55:00,19.72,19.75,19.71,19.75,60200.0,7.6109,7.6224,7.607,7.6224,60200.0
2010-02-17 10:00:00,19.75,19.75,19.7,19.71,122800.0,7.6224,7.6224,7.6032,7.607,122800.0
2010-02-17 10:05:00,19.71,19.75,19.7,19.74,111200.0,7.607,7.6224,7.6032,7.6186,111200.0
2010-02-17 10:10:00,19.75,19.77,19.74,19.74,71000.0,7.6224,7.6302,7.6186,7.6186,71000.0
2010-02-17 10:15:00,19.74,19.75,19.72,19.75,77000.0,7.6186,7.6224,7.6109,7.6224,77000.0
2010-02-17 10:20:00,19.75,19.75,19.72,19.73,87400.0,7.6224,7.6224,7.6109,7.6147,87400.0
2010-02-17 10:25:00,19.72,19.77,19.72,19.77,100800.0,7.6109,7.6302,7.6109,7.6302,100800.0
2010-02-17 10:30:00,19.76,19.77,19.76,19.77,67800.0,7.6263,7.6302,7.6263,7.6302,67800.0
2010-02-17 10:35:00,19.76,19.77,19.71,19.72,96300.0,7.6263,7.6302,7.607,7.6109,96300.0
2010-02-17 10:40:00,19.71,19.73,19.71,19.71,86600.0,7.607,7.6147,7.607,7.607,86600.0
2010-02-17 10:45:00,19.71,19.72,19.7,19.71,129800.0,7.607,7.6109,7.6032,7.607,129800.0
2010-02-17 10:50:00,19.72,19.75,19.71,19.74,110800.0,7.6109,7.6224,7.607,7.6186,110800.0
2010-02-17 10:55:00,19.74,19.74,19.71,19.72,86100.0,7.6186,7.6186,7.607,7.6109,86100.0
2010-02-17 11:00:00,19.71,19.72,19.7,19.7,77000.0,7.607,7.6109,7.6032,7.6032,77000.0
2010-02-17 11:05:00,19.7,19.73,19.7,19.72,72300.0,7.6032,7.6147,7.6032,7.6109,72300.0
2010-02-17 11:10:00,19.73,19.75,19.71,19.75,112000.0,7.6147,7.6224,7.607,7.6224,112000.0
2010-02-17 11:15:00,19.75,19.76,19.74,19.76,55000.0,7.6224,7.6263,7.6186,7.6263,55000.0
2010-02-17 11:20:00,19.75,19.76,19.75,19.76,44400.0,7.6224,7.6263,7.6224,7.6263,44400.0
2010-02-17 11:25:00,19.75,19.76,19.74,19.75,78400.0,7.6224,7.6263,7.6186,7.6224,78400.0
2010-02-17 11:30:00,19.76,19.76,19.71,19.74,135600.0,7.6263,7.6263,7.607,7.6186,135600.0
2010-02-17 11:35:00,19.74,19.75,19.73,19.75,40400.0,7.6186,7.6224,7.6147,7.6224,40400.0
2010-02-17 11:40:00,19.75,19.76,19.72,19.74,117500.0,7.6224,7.6263,7.6109,7.6186,117500.0
2010-02-17 11:45:00,19.74,19.78,19.73,19.78,55100.0,7.6186,7.634,7.6147,7.634,55100.0
2010-02-17 11:50:00,19.77,19.8,19.77,19.78,87200.0,7.6302,7.6417,7.6302,7.634,87200.0
2010-02-17 11:55:00,19.79,19.79,19.76,19.76,51600.0,7.6379,7.6379,7.6263,7.6263,51600.0
2010-02-17 12:00:00,19.76,19.79,19.76,19.78,107200.0,7.6263,7.6379,7.6263,7.634,107200.0
2010-02-17 12:05:00,19.79,19.79,19.76,19.77,58000.0,7.6379,7.6379,7.6263,7.6302,58000.0
2010-02-17 12:10:00,19.77,19.78,19.77,19.77,20100.0,7.6302,7.634,7.6302,7.6302,20100.0
2010-02-17 12:15:00,19.77,19.78,19.77,19.77,31800.0,7.6302,7.634,7.6302,7.6302,31800.0
2010-02-17 12:20:00,19.77,19.78,19.77,19.78,26600.0,7.6302,7.634,7.6302,7.634,26600.0
2010-02-17 12:25:00,19.77,19.78,19.77,19.78,30600.0,7.6302,7.634,7.6302,7.634,30600.0
2010-02-17 12:30:00,19.78,19.78,19.77,19.78,20700.0,7.634,7.634,7.6302,7.634,20700.0
2010-02-17 12:35:00,19.78,19.78,19.76,19.76,34900.0,7.634,7.634,7.6263,7.6263,34900.0
2010-02-17 12:40:00,19.77,19.77,19.75,19.77,61600.0,7.6302,7.6302,7.6224,7.6302,61600.0
2010-02-17 12:45:00,19.76,19.77,19.74,19.75,78300.0,7.6263,7.6302,7.6186,7.6224,78300.0
2010-02-17 12:50:00,19.76,19.77,19.75,19.76,36300.0,7.6263,7.6302,7.6224,7.6263,36300.0
2010-02-17 12:55:00,19.76,19.78,19.76,19.78,45500.0,7.6263,7.634,7.6263,7.634,45500.0
2010-02-17 13:00:00,19.77,19.78,19.76,19.78,104900.0,7.6302,7.634,7.6263,7.634,104900.0
2010-02-17 13:05:00,19.77,19.8,19.77,19.79,108600.0,7.6302,7.6417,7.6302,7.6379,108600.0
2010-02-17 13:10:00,19.79,19.81,19.79,19.81,58000.0,7.6379,7.6456,7.6379,7.6456,58000.0
2010-02-17 13:15:00,19.8,19.83,19.8,19.82,150200.0,7.6417,7.6533,7.6417,7.6495,150200.0
2010-02-17 13:20:00,19.82,19.83,19.8,19.8,107100.0,7.6495,7.6533,7.6417,7.6417,107100.0
2010-02-17 13:25:00,19.8,19.81,19.79,19.79,56800.0,7.6417,7.6456,7.6379,7.6379,56800.0
2010-02-17 13:30:00,19.79,19.8,19.78,19.79,80200.0,7.6379,7.6417,7.634,7.6379,80200.0
2010-02-17 13:35:00,19.8,19.8,19.77,19.77,47400.0,7.6417,7.6417,7.6302,7.6302,47400.0
2010-02-17 13:40:00,19.77,19.78,19.76,19.78,67100.0,7.6302,7.634,7.6263,7.634,67100.0
2010-02-17 13:45:00,19.77,19.79,19.76,19.78,60100.0,7.6302,7.6379,7.6263,7.634,60100.0
2010-02-17 13:50:00,19.78,19.82,19.78,19.81,273200.0,7.634,7.6495,7.634,7.6456,273200.0
2010-02-17 13:55:00,19.81,19.84,19.8,19.83,293100.0,7.6456,7.6572,7.6417,7.6533,293100.0
2010-02-17 14:00:00,19.83,19.84,19.79,19.82,202800.0,7.6533,7.6572,7.6379,7.6495,202800.0
2010-02-17 14:05:00,19.83,19.85,19.8,19.84,132600.0,7.6533,7.661,7.6417,7.6572,132600.0
2010-02-17 14:10:00,19.84,19.85,19.83,19.84,44600.0,7.6572,7.661,7.6533,7.6572,44600.0
2010-02-17 14:15:00,19.84,19.84,19.8,19.81,74300.0,7.6572,7.6572,7.6417,7.6456,74300.0
2010-02-17 14:20:00,19.81,19.81,19.8,19.8,41700.0,7.6456,7.6456,7.6417,7.6417,41700.0
2010-02-17 14:25:00,19.8,19.83,19.8,19.81,72800.0,7.6417,7.6533,7.6417,7.6456,72800.0
2010-02-17 14:30:00,19.82,19.82,19.8,19.81,43300.0,7.6495,7.6495,7.6417,7.6456,43300.0
2010-02-17 14:35:00,19.81,19.82,19.8,19.82,81000.0,7.6456,7.6495,7.6417,7.6495,81000.0
2010-02-17 14:40:00,19.82,19.82,19.81,19.82,32800.0,7.6495,7.6495,7.6456,7.6495,32800.0
2010-02-17 14:45:00,19.82,19.82,19.79,19.79,118300.0,7.6495,7.6495,7.6379,7.6379,118300.0
2010-02-17 14:50:00,19.8,19.8,19.79,19.8,69000.0,7.6417,7.6417,7.6379,7.6417,69000.0
2010-02-17 14:55:00,19.79,19.8,19.79,19.8,77400.0,7.6379,7.6417,7.6379,7.6417,77400.0
2010-02-17 15:00:00,19.8,19.81,19.79,19.81,71400.0,7.6417,7.6456,7.6379,7.6456,71400.0
2010-02-17 15:05:00,19.8,19.81,19.8,19.8,50900.0,7.6417,7.6456,7.6417,7.6417,50900.0
2010-02-17 15:10:00,19.8,19.81,19.8,19.81,83100.0,7.6417,7.6456,7.6417,7.6456,83100.0
2010-02-17 15:15:00,19.81,19.83,19.8,19.83,124500.0,7.6456,7.6533,7.6417,7.6533,124500.0
2010-02-17 15:20:00,19.82,19.83,19.81,19.82,94800.0,7.6495,7.6533,7.6456,7.6495,94800.0
2010-02-17 15:25:00,19.82,19.82,19.81,19.82,78800.0,7.6495,7.6495,7.6456,7.6495,78800.0
2010-02-17 15:30:00,19.82,19.82,19.81,19.82,151000.0,7.6495,7.6495,7.6456,7.6495,151000.0
2010-02-17 15:35:00,19.82,19.84,19.8,19.8,182500.0,7.6495,7.6572,7.6417,7.6417,182500.0
2010-02-17 15:40:00,19.81,19.81,19.77,19.79,194400.0,7.6456,7.6456,7.6302,7.6379,194400.0
2010-02-17 15:45:00,19.78,19.83,19.78,19.81,480200.0,7.634,7.6533,7.634,7.6456,480200.0
2010-02-17 15:50:00,19.8,19.81,19.78,19.78,461100.0,7.6417,7.6456,7.634,7.634,461100.0
2010-02-17 15:55:00,19.78,19.8,19.78,19.79,462300.0,7.634,7.6417,7.634,7.6379,462300.0
2010-02-18 09:30:00,19.75,19.84,19.73,19.83,172700.0,7.6224,7.6572,7.6147,7.6533,172700.0
2010-02-18 09:35:00,19.82,19.85,19.81,19.84,133000.0,7.6495,7.661,7.6456,7.6572,133000.0
2010-02-18 09:40:00,19.84,19.89,19.84,19.88,111900.0,7.6572,7.6765,7.6572,7.6726,111900.0
2010-02-18 09:45:00,19.88,19.91,19.87,19.9,100900.0,7.6726,7.6842,7.6688,7.6803,100900.0
2010-02-18 09:50:00,19.91,19.93,19.9,19.91,105400.0,7.6842,7.6919,7.6803,7.6842,105400.0
2010-02-18 09:55:00,19.9,19.92,19.9,19.9,45200.0,7.6803,7.6881,7.6803,7.6803,45200.0
2010-02-18 10:00:00,19.9,19.91,19.86,19.9,109000.0,7.6803,7.6842,7.6649,7.6803,109000.0
2010-02-18 10:05:00,19.91,19.91,19.88,19.91,78700.0,7.6842,7.6842,7.6726,7.6842,78700.0
2010-02-18 10:10:00,19.9,19.93,19.9,19.93,71600.0,7.6803,7.6919,7.6803,7.6919,71600.0
2010-02-18 10:15:00,19.93,19.94,19.92,19.94,91500.0,7.6919,7.6958,7.6881,7.6958,91500.0
2010-02-18 10:20:00,19.94,19.95,19.87,19.88,184500.0,7.6958,7.6996,7.6688,7.6726,184500.0
2010-02-18 10:25:00,19.87,19.89,19.87,19.88,57400.0,7.6688,7.6765,7.6688,7.6726,57400.0
2010-02-18 10:30:00,19.88,19.91,19.87,19.9,117800.0,7.6726,7.6842,7.6688,7.6803,117800.0
2010-02-18 10:35:00,19.89,19.92,19.88,19.89,289600.0,7.6765,7.6881,7.6726,7.6765,289600.0
2010-02-18 10:40:00,19.9,19.91,19.89,19.91,44700.0,7.6803,7.6842,7.6765,7.6842,44700.0
2010-02-18 10:45:00,19.91,19.93,19.91,19.92,60200.0,7.6842,7.6919,7.6842,7.6881,60200.0
2010-02-18 10:50:00,19.92,19.94,19.92,19.94,39200.0,7.6881,7.6958,7.6881,7.6958,39200.0
2010-02-18 10:55:00,19.94,19.95,19.92,19.93,104600.0,7.6958,7.6996,7.6881,7.6919,104600.0
2010-02-18 11:00:00,19.93,19.93,19.91,19.93,41700.0,7.6919,7.6919,7.6842,7.6919,41700.0
2010-02-18 11:05:00,19.93,19.94,19.91,19.93,101200.0,7.6919,7.6958,7.6842,7.6919,101200.0
2010-02-18 11:10:00,19.92,19.93,19.92,19.93,36700.0,7.6881,7.6919,7.6881,7.6919,36700.0
2010-02-18 11:15:00,19.93,19.93,19.92,19.93,51100.0,7.6919,7.6919,7.6881,7.6919,51100.0
2010-02-18 11:20:00,19.92,19.93,19.92,19.93,28300.0,7.6881,7.6919,7.6881,7.6919,28300.0
2010-02-18 11:25:00,19.93,19.94,19.92,19.93,68500.0,7.6919,7.6958,7.6881,7.6919,68500.0
2010-02-18 11:30:00,19.93,19.95,19.93,19.95,166700.0,7.6919,7.6996,7.6919,7.6996,166700.0
2010-02-18 11:35:00,19.95,19.97,19.94,19.96,165900.0,7.6996,7.7074,7.6958,7.7035,165900.0
2010-02-18 11:40:00,19.96,19.97,19.95,19.95,80100.0,7.7035,7.7074,7.6996,7.6996,80100.0
2010-02-18 11:45:00,19.95,19.97,19.95,19.95,53000.0,7.6996,7.7074,7.6996,7.6996,53000.0
2010-02-18 11:50:00,19.95,19.97,19.95,19.96,61400.0,7.6996,7.7074,7.6996,7.7035,61400.0
2010-02-18 11:55:00,19.96,19.97,19.95,19.96,46300.0,7.7035,7.7074,7.6996,7.7035,46300.0
2010-02-18 12:00:00,19.97,19.97,19.95,19.96,49300.0,7.7074,7.7074,7.6996,7.7035,49300.0
2010-02-18 12:05:00,19.95,19.97,19.95,19.97,59200.0,7.6996,7.7074,7.6996,7.7074,59200.0
2010-02-18 12:10:00,19.97,19.97,19.96,19.96,62600.0,7.7074,7.7074,7.7035,7.7035,62600.0
2010-02-18 12:15:00,19.97,19.97,19.96,19.96,11400.0,7.7074,7.7074,7.7035,7.7035,11400.0
2010-02-18 12:20:00,19.97,19.97,19.96,19.96,35900.0,7.7074,7.7074,7.7035,7.7035,35900.0
2010-02-18 12:25:00,19.96,19.99,19.96,19.99,169800.0,7.7035,7.7151,7.7035,7.7151,169800.0
2010-02-18 12:30:00,19.99,20.0,19.98,20.0,198200.0,7.7151,7.7189,7.7112,7.7189,198200.0
2010-02-18 12:35:00,20.0,20.0,19.98,19.99,137000.0,7.7189,7.7189,7.7112,7.7151,137000.0
2010-02-18 12:40:00,19.99,20.0,19.99,20.0,20700.0,7.7151,7.7189,7.7151,7.7189,20700.0
2010-02-18 12:45:00,20.0,20.0,19.99,19.99,279900.0,7.7189,7.7189,7.7151,7.7151,279900.0
2010-02-18 12:50:00,19.99,20.0,19.99,19.99,32400.0,7.7151,7.7189,7.7151,7.7151,32400.0
2010-02-18 12:55:00,20.0,20.0,19.99,19.99,31700.0,7.7189,7.7189,7.7151,7.7151,31700.0
2010-02-18 13:00:00,19.99,20.0,19.99,19.99,46200.0,7.7151,7.7189,7.7151,7.7151,46200.0
2010-02-18 13:05:00,20.0,20.0,19.99,19.99,11700.0,7.7189,7.7189,7.7151,7.7151,11700.0
2010-02-18 13:10:00,20.0,20.0,19.99,20.0,30200.0,7.7189,7.7189,7.7151,7.7189,30200.0
2010-02-18 13:15:00,19.99,19.99,19.98,19.98,91300.0,7.7151,7.7151,7.7112,7.7112,91300.0
2010-02-18 13:20:00,19.99,20.0,19.98,19.98,218300.0,7.7151,7.7189,7.7112,7.7112,218300.0
2010-02-18 13:25:00,19.99,20.0,19.98,19.98,51600.0,7.7151,7.7189,7.7112,7.7112,51600.0
2010-02-18 13:30:00,19.99,20.0,19.98,19.98,85400.0,7.7151,7.7189,7.7112,7.7112,85400.0
2010-02-18 13:35:00,19.99,19.99,19.96,19.97,101200.0,7.7151,7.7151,7.7035,7.7074,101200.0
2010-02-18 13:40:00,19.97,19.99,19.96,19.99,143500.0,7.7074,7.7151,7.7035,7.7151,143500.0
2010-02-18 13:45:00,19.99,19.99,19.98,19.98,28200.0,7.7151,7.7151,7.7112,7.7112,28200.0
2010-02-18 13:50:00,19.98,19.99,19.98,19.99,35700.0,7.7112,7.7151,7.7112,7.7151,35700.0
2010-02-18 13:55:00,19.98,19.99,19.97,19.98,99400.0,7.7112,7.7151,7.7074,7.7112,99400.0
2010-02-18 14:00:00,19.97,19.99,19.97,19.98,219800.0,7.7074,7.7151,7.7074,7.7112,219800.0
2010-02-18 14:05:00,19.99,19.99,19.98,19.99,32700.0,7.7151,7.7151,7.7112,7.7151,32700.0
2010-02-18 14:10:00,19.98,19.99,19.98,19.98,36400.0,7.7112,7.7151,7.7112,7.7112,36400.0
2010-02-18 14:15:00,19.98,20.0,19.98,20.0,114600.0,7.7112,7.7189,7.7112,7.7189,114600.0
2010-02-18 14:20:00,20.0,20.0,19.99,19.99,61000.0,7.7189,7.7189,7.7151,7.7151,61000.0
2010-02-18 14:25:00,19.99,20.0,19.99,19.99,63500.0,7.7151,7.7189,7.7151,7.7151,63500.0
2010-02-18 14:30:00,20.0,20.0,19.99,20.0,62000.0,7.7189,7.7189,7.7151,7.7189,62000.0
2010-02-18 14:35:00,20.0,20.03,19.98,19.98,398400.0,7.7189,7.7305,7.7112,7.7112,398400.0
2010-02-18 14:40:00,19.99,20.01,19.98,20.0,118000.0,7.7151,7.7228,7.7112,7.7189,118000.0
2010-02-18 14:45:00,20.0,20.0,19.99,20.0,112500.0,7.7189,7.7189,7.7151,7.7189,112500.0
2010-02-18 14:50:00,20.0,20.0,19.99,20.0,90000.0,7.7189,7.7189,7.7151,7.7189,90000.0
2010-02-18 14:55:00,20.0,20.0,19.99,19.99,88500.0,7.7189,7.7189,7.7151,7.7151,88500.0
2010-02-18 15:00:00,19.99,20.0,19.99,19.99,77400.0,7.7151,7.7189,7.7151,7.7151,77400.0
2010-02-18 15:05:00,20.0,20.0,19.99,19.99,110100.0,7.7189,7.7189,7.7151,7.7151,110100.0
2010-02-18 15:10:00,19.99,20.0,19.97,19.97,354600.0,7.7151,7.7189,7.7074,7.7074,354600.0
2010-02-18 15:15:00,19.98,19.99,19.97,19.98,129900.0,7.7112,7.7151,7.7074,7.7112,129900.0
2010-02-18 15:20:00,19.99,20.0,19.98,19.99,83700.0,7.7151,7.7189,7.7112,7.7151,83700.0
2010-02-18 15:25:00,20.0,20.0,19.99,20.0,79600.0,7.7189,7.7189,7.7151,7.7189,79600.0
2010-02-18 15:30:00,20.0,20.0,19.99,20.0,61700.0,7.7189,7.7189,7.7151,7.7189,61700.0
2010-02-18 15:35:00,19.99,20.01,19.99,20.0,271400.0,7.7151,7.7228,7.7151,7.7189,271400.0
2010-02-18 15:40:00,20.0,20.0,19.99,19.99,118200.0,7.7189,7.7189,7.7151,7.7151,118200.0
2010-02-18 15:45:00,19.99,20.02,19.99,19.99,584700.0,7.7151,7.7267,7.7151,7.7151,584700.0
2010-02-18 15:50:00,19.99,20.0,19.98,19.98,229700.0,7.7151,7.7189,7.7112,7.7112,229700.0
2010-02-18 15:55:00,19.99,19.99,19.97,19.98,644400.0,7.7151,7.7151,7.7074,7.7112,644400.0
2010-02-19 09:30:00,19.93,20.04,19.93,19.98,1667900.0,7.6919,7.7344,7.6919,7.7112,1667900.0
2010-02-19 09:35:00,19.99,20.04,19.97,20.04,281300.0,7.7151,7.7344,7.7074,7.7344,281300.0
2010-02-19 09:40:00,20.04,20.08,20.03,20.07,223200.0,7.7344,7.7498,7.7305,7.746,223200.0
2010-02-19 09:45:00,20.07,20.1,20.04,20.04,137600.0,7.746,7.7575,7.7344,7.7344,137600.0
2010-02-19 09:50:00,20.04,20.07,20.04,20.05,238500.0,7.7344,7.746,7.7344,7.7382,238500.0
2010-02-19 09:55:00,20.05,20.06,20.04,20.06,126800.0,7.7382,7.7421,7.7344,7.7421,126800.0
2010-02-19 10:00:00,20.06,20.1,20.05,20.06,329100.0,7.7421,7.7575,7.7382,7.7421,329100.0
2010-02-19 10:05:00,20.06,20.06,20.01,20.05,157900.0,7.7421,7.7421,7.7228,7.7382,157900.0
2010-02-19 10:10:00,20.05,20.05,20.03,20.03,69500.0,7.7382,7.7382,7.7305,7.7305,69500.0
2010-02-19 10:15:00,20.03,20.05,20.03,20.04,70200.0,7.7305,7.7382,7.7305,7.7344,70200.0
2010-02-19 10:20:00,20.05,20.09,20.04,20.06,243100.0,7.7382,7.7537,7.7344,7.7421,243100.0
2010-02-19 10:25:00,20.07,20.1,20.06,20.07,128900.0,7.746,7.7575,7.7421,7.746,128900.0
2010-02-19 10:30:00,20.08,20.12,20.07,20.11,177600.0,7.7498,7.7652,7.746,7.7614,177600.0
2010-02-19 10:35:00,20.11,20.12,20.11,20.12,33100.0,7.7614,7.7652,7.7614,7.7652,33100.0
2010-02-19 10:40:00,20.12,20.12,20.1,20.11,106700.0,7.7652,7.7652,7.7575,7.7614,106700.0
2010-02-19 10:45:00,20.11,20.14,20.11,20.14,177200.0,7.7614,7.773,7.7614,7.773,177200.0
2010-02-19 10:50:00,20.14,20.14,20.13,20.13,32800.0,7.773,7.773,7.7691,7.7691,32800.0
2010-02-19 10:55:00,20.14,20.14,20.08,20.09,102400.0,7.773,7.773,7.7498,7.7537,102400.0
2010-02-19 11:00:00,20.08,20.11,20.08,20.11,65400.0,7.7498,7.7614,7.7498,7.7614,65400.0
2010-02-19 11:05:00,20.1,20.12,20.1,20.1,143400.0,7.7575,7.7652,7.7575,7.7575,143400.0
2010-02-19 11:10:00,20.1,20.15,20.09,20.13,181000.0,7.7575,7.7768,7.7537,7.7691,181000.0
2010-02-19 11:15:00,20.15,20.15,20.13,20.13,120400.0,7.7768,7.7768,7.7691,7.7691,120400.0
2010-02-19 11:20:00,20.14,20.17,20.13,20.14,119400.0,7.773,7.7845,7.7691,7.773,119400.0
2010-02-19 11:25:00,20.15,20.16,20.14,20.15,60500.0,7.7768,7.7807,7.773,7.7768,60500.0
2010-02-19 11:30:00,20.16,20.16,20.13,20.14,88000.0,7.7807,7.7807,7.7691,7.773,88000.0
2010-02-19 11:35:00,20.14,20.14,20.13,20.14,42700.0,7.773,7.773,7.7691,7.773,42700.0
2010-02-19 11:40:00,20.13,20.16,20.13,20.15,106600.0,7.7691,7.7807,7.7691,7.7768,106600.0
2010-02-19 11:45:00,20.15,20.16,20.14,20.15,104500.0,7.7768,7.7807,7.773,7.7768,104500.0
2010-02-19 11:50:00,20.15,20.17,20.15,20.15,73700.0,7.7768,7.7845,7.7768,7.7768,73700.0
2010-02-19 11:55:00,20.15,20.2,20.15,20.19,156400.0,7.7768,7.7961,7.7768,7.7923,156400.0
2010-02-19 12:00:00,20.19,20.21,20.16,20.16,121100.0,7.7923,7.8,7.7807,7.7807,121100.0
2010-02-19 12:05:00,20.16,20.18,20.15,20.17,109600.0,7.7807,7.7884,7.7768,7.7845,109600.0
2010-02-19 12:10:00,20.16,20.16,20.14,20.15,55000.0,7.7807,7.7807,7.773,7.7768,55000.0
2010-02-19 12:15:00,20.14,20.15,20.12,20.12,73100.0,7.773,7.7768,7.7652,7.7652,73100.0
2010-02-19 12:20:00,20.13,20.16,20.12,20.16,86100.0,7.7691,7.7807,7.7652,7.7807,86100.0
2010-02-19 12:25:00,20.16,20.17,20.13,20.16,186400.0,7.7807,7.7845,7.7691,7.7807,186400.0
2010-02-19 12:30:00,20.15,20.17,20.15,20.16,55400.0,7.7768,7.7845,7.7768,7.7807,55400.0
2010-02-19 12:35:00,20.15,20.16,20.15,20.15,52200.0,7.7768,7.7807,7.7768,7.7768,52200.0
2010-02-19 12:40:00,20.15,20.16,20.15,20.16,49800.0,7.7768,7.7807,7.7768,7.7807,49800.0
2010-02-19 12:45:00,20.15,20.16,20.15,20.15,127800.0,7.7768,7.7807,7.7768,7.7768,127800.0
2010-02-19 12:50:00,20.15,20.16,20.15,20.16,12400.0,7.7768,7.7807,7.7768,7.7807,12400.0
2010-02-19 12:55:00,20.16,20.17,20.15,20.17,46900.0,7.7807,7.7845,7.7768,7.7845,46900.0
2010-02-19 13:00:00,20.17,20.17,20.16,20.16,24300.0,7.7845,7.7845,7.7807,7.7807,24300.0
2010-02-19 13:05:00,20.16,20.17,20.16,20.17,18000.0,7.7807,7.7845,7.7807,7.7845,18000.0
2010-02-19 13:10:00,20.17,20.18,20.16,20.16,131600.0,7.7845,7.7884,7.7807,7.7807,131600.0
2010-02-19 13:15:00,20.16,20.17,20.16,20.16,21300.0,7.7807,7.7845,7.7807,7.7807,21300.0
2010-02-19 13:20:00,20.16,20.17,20.15,20.16,95400.0,7.7807,7.7845,7.7768,7.7807,95400.0
2010-02-19 13:25:00,20.15,20.16,20.14,20.15,88900.0,7.7768,7.7807,7.773,7.7768,88900.0
2010-02-19 13:30:00,20.16,20.16,20.15,20.16,48400.0,7.7807,7.7807,7.7768,7.7807,48400.0
2010-02-19 13:35:00,20.15,20.16,20.14,20.15,141400.0,7.7768,7.7807,7.773,7.7768,141400.0
2010-02-19 13:40:00,20.15,20.16,20.14,20.15,52900.0,7.7768,7.7807,7.773,7.7768,52900.0
2010-02-19 13:45:00,20.15,20.17,20.14,20.15,91800.0,7.7768,7.7845,7.773,7.7768,91800.0
2010-02-19 13:50:00,20.15,20.16,20.12,20.12,60700.0,7.7768,7.7807,7.7652,7.7652,60700.0
2010-02-19 13:55:00,20.13,20.13,20.12,20.13,81800.0,7.7691,7.7691,7.7652,7.7691,81800.0
2010-02-19 14:00:00,20.12,20.13,20.12,20.13,28000.0,7.7652,7.7691,7.7652,7.7691,28000.0
2010-02-19 14:05:00,20.13,20.13,20.12,20.12,36200.0,7.7691,7.7691,7.7652,7.7652,36200.0
2010-02-19 14:10:00,20.12,20.15,20.12,20.14,87300.0,7.7652,7.7768,7.7652,7.773,87300.0
2010-02-19 14:15:00,20.15,20.15,20.1,20.11,301900.0,7.7768,7.7768,7.7575,7.7614,301900.0
2010-02-19 14:20:00,20.1,20.11,20.1,20.11,67200.0,7.7575,7.7614,7.7575,7.7614,67200.0
2010-02-19 14:25:00,20.11,20.15,20.1,20.13,213800.0,7.7614,7.7768,7.7575,7.7691,213800.0
2010-02-19 14:30:00,20.13,20.15,20.12,20.14,162700.0,7.7691,7.7768,7.7652,7.773,162700.0
2010-02-19 14:35:00,20.14,20.16,20.14,20.14,102000.0,7.773,7.7807,7.773,7.773,102000.0
2010-02-19 14:40:00,20.14,20.15,20.13,20.15,108000.0,7.773,7.7768,7.7691,7.7768,108000.0
2010-02-19 14:45:00,20.15,20.15,20.13,20.14,85200.0,7.7768,7.7768,7.7691,7.773,85200.0
2010-02-19 14:50:00,20.15,20.17,20.14,20.16,114700.0,7.7768,7.7845,7.773,7.7807,114700.0
2010-02-19 14:55:00,20.17,20.17,20.15,20.17,122300.0,7.7845,7.7845,7.7768,7.7845,122300.0
2010-02-19 15:00:00,20.17,20.17,20.16,20.16,79200.0,7.7845,7.7845,7.7807,7.7807,79200.0
2010-02-19 15:05:00,20.17,20.17,20.16,20.17,51900.0,7.7845,7.7845,7.7807,7.7845,51900.0
2010-02-19 15:10:00,20.17,20.17,20.11,20.11,143400.0,7.7845,7.7845,7.7614,7.7614,143400.0
2010-02-19 15:15:00,20.11,20.13,20.1,20.13,244600.0,7.7614,7.7691,7.7575,7.7691,244600.0
2010-02-19 15:20:00,20.13,20.14,20.12,20.13,96300.0,7.7691,7.773,7.7652,7.7691,96300.0
2010-02-19 15:25:00,20.14,20.14,20.13,20.14,85700.0,7.773,7.773,7.7691,7.773,85700.0
2010-02-19 15:30:00,20.14,20.15,20.13,20.14,160100.0,7.773,7.7768,7.7691,7.773,160100.0
2010-02-19 15:35:00,20.14,20.15,20.14,20.15,74000.0,7.773,7.7768,7.773,7.7768,74000.0
2010-02-19 15:40:00,20.15,20.18,20.14,20.16,282000.0,7.7768,7.7884,7.773,7.7807,282000.0
2010-02-19 15:45:00,20.16,20.18,20.16,20.18,110000.0,7.7807,7.7884,7.7807,7.7884,110000.0
2010-02-19 15:50:00,20.18,20.18,20.15,20.17,413200.0,7.7884,7.7884,7.7768,7.7845,413200.0
2010-02-19 15:55:00,20.17,20.17,20.15,20.15,529300.0,7.7845,7.7845,7.7768,7.7768,529300.0
2010-02-22 09:30:00,20.13,20.2,20.13,20.19,370900.0,7.7691,7.7961,7.7691,7.7923,370900.0
2010-02-22 09:35:00,20.2,20.2,20.14,20.15,388700.0,7.7961,7.7961,7.773,7.7768,388700.0
2010-02-22 09:40:00,20.15,20.19,20.15,20.17,288600.0,7.7768,7.7923,7.7768,7.7845,288600.0
2010-02-22 09:45:00,20.16,20.19,20.16,20.18,126000.0,7.7807,7.7923,7.7807,7.7884,126000.0
2010-02-22 09:50:00,20.18,20.19,20.16,20.17,282600.0,7.7884,7.7923,7.7807,7.7845,282600.0
2010-02-22 09:55:00,20.18,20.19,20.17,20.18,209200.0,7.7884,7.7923,7.7845,7.7884,209200.0
2010-02-22 10:00:00,20.18,20.19,20.15,20.16,183400.0,7.7884,7.7923,7.7768,7.7807,183400.0
2010-02-22 10:05:00,20.16,20.17,20.12,20.14,229300.0,7.7807,7.7845,7.7652,7.773,229300.0
2010-02-22 10:10:00,20.14,20.17,20.14,20.16,201000.0,7.773,7.7845,7.773,7.7807,201000.0
2010-02-22 10:15:00,20.15,20.18,20.15,20.17,129000.0,7.7768,7.7884,7.7768,7.7845,129000.0
2010-02-22 10:20:00,20.16,20.18,20.15,20.16,135700.0,7.7807,7.7884,7.7768,7.7807,135700.0
2010-02-22 10:25:00,20.16,20.18,20.15,20.18,77600.0,7.7807,7.7884,7.7768,7.7884,77600.0
2010-02-22 10:30:00,20.18,20.18,20.16,20.16,71900.0,7.7884,7.7884,7.7807,7.7807,71900.0
2010-02-22 10:35:00,20.16,20.17,20.13,20.14,86300.0,7.7807,7.7845,7.7691,7.773,86300.0
2010-02-22 10:40:00,20.14,20.16,20.14,20.16,163400.0,7.773,7.7807,7.773,7.7807,163400.0
2010-02-22 10:45:00,20.15,20.17,20.14,20.15,119200.0,7.7768,7.7845,7.773,7.7768,119200.0
2010-02-22 10:50:00,20.15,20.15,20.13,20.13,37600.0,7.7768,7.7768,7.7691,7.7691,37600.0
2010-02-22 10:55:00,20.14,20.14,20.12,20.13,84000.0,7.773,7.773,7.7652,7.7691,84000.0
2010-02-22 11:00:00,20.14,20.14,20.13,20.14,44400.0,7.773,7.773,7.7691,7.773,44400.0
2010-02-22 11:05:00,20.13,20.14,20.1,20.11,147100.0,7.7691,7.773,7.7575,7.7614,147100.0
2010-02-22 11:10:00,20.11,20.11,20.09,20.09,252000.0,7.7614,7.7614,7.7537,7.7537,252000.0
2010-02-22 11:15:00,20.09,20.11,20.09,20.1,69400.0,7.7537,7.7614,7.7537,7.7575,69400.0
2010-02-22 11:20:00,20.09,20.11,20.09,20.1,127400.0,7.7537,7.7614,7.7537,7.7575,127400.0
2010-02-22 11:25:00,20.09,20.1,20.08,20.08,273800.0,7.7537,7.7575,7.7498,7.7498,273800.0
2010-02-22 11:30:00,20.08,20.15,20.08,20.15,374000.0,7.7498,7.7768,7.7498,7.7768,374000.0
2010-02-22 11:35:00,20.15,20.17,20.14,20.16,205300.0,7.7768,7.7845,7.773,7.7807,205300.0
2010-02-22 11:40:00,20.16,20.16,20.14,20.15,80200.0,7.7807,7.7807,7.773,7.7768,80200.0
2010-02-22 11:45:00,20.15,20.15,20.13,20.13,71200.0,7.7768,7.7768,7.7691,7.7691,71200.0
2010-02-22 11:50:00,20.13,20.14,20.11,20.12,164500.0,7.7691,7.773,7.7614,7.7652,164500.0
2010-02-22 11:55:00,20.12,20.13,20.12,20.13,14900.0,7.7652,7.7691,7.7652,7.7691,14900.0
2010-02-22 12:00:00,20.13,20.15,20.12,20.14,79600.0,7.7691,7.7768,7.7652,7.773,79600.0
2010-02-22 12:05:00,20.15,20.15,20.13,20.13,98300.0,7.7768,7.7768,7.7691,7.7691,98300.0
2010-02-22 12:10:00,20.14,20.14,20.13,20.13,304700.0,7.773,7.773,7.7691,7.7691,304700.0
2010-02-22 12:15:00,20.14,20.15,20.13,20.15,103400.0,7.773,7.7768,7.7691,7.7768,103400.0
2010-02-22 12:20:00,20.15,20.15,20.14,20.14,126700.0,7.7768,7.7768,7.773,7.773,126700.0
2010-02-22 12:25:00,20.14,20.15,20.14,20.15,12900.0,7.773,7.7768,7.773,7.7768,12900.0
2010-02-22 12:30:00,20.15,20.17,20.15,20.17,98700.0,7.7768,7.7845,7.7768,7.7845,98700.0
2010-02-22 12:35:00,20.17,20.19,20.16,20.18,54100.0,7.7845,7.7923,7.7807,7.7884,54100.0
2010-02-22 12:40:00,20.19,20.19,20.18,20.19,82300.0,7.7923,7.7923,7.7884,7.7923,82300.0
2010-02-22 12:45:00,20.18,20.21,20.18,20.21,293900.0,7.7884,7.8,7.7884,7.8,293900.0
2010-02-22 12:50:00,20.2,20.21,20.16,20.18,168200.0,7.7961,7.8,7.7807,7.7884,168200.0
2010-02-22 12:55:00,20.18,20.19,20.18,20.18,8200.0,7.7884,7.7923,7.7884,7.7884,8200.0
2010-02-22 13:00:00,20.18,20.21,20.18,20.2,54800.0,7.7884,7.8,7.7884,7.7961,54800.0
2010-02-22 13:05:00,20.2,20.22,20.19,20.21,410000.0,7.7961,7.8038,7.7923,7.8,410000.0
2010-02-22 13:10:00,20.22,20.22,20.19,20.22,141700.0,7.8038,7.8038,7.7923,7.8038,141700.0
2010-02-22 13:15:00,20.22,20.23,20.2,20.21,79300.0,7.8038,7.8077,7.7961,7.8,79300.0
2010-02-22 13:20:00,20.21,20.22,20.21,20.21,11100.0,7.8,7.8038,7.8,7.8,11100.0
2010-02-22 13:25:00,20.21,20.22,20.21,20.21,16600.0,7.8,7.8038,7.8,7.8,16600.0
2010-02-22 13:30:00,20.21,20.22,20.21,20.21,23900.0,7.8,7.8038,7.8,7.8,23900.0
2010-02-22 13:35:00,20.21,20.22,20.21,20.21,29000.0,7.8,7.8038,7.8,7.8,29000.0
2010-02-22 13:40:00,20.22,20.23,20.21,20.23,35500.0,7.8038,7.8077,7.8,7.8077,35500.0
2010-02-22 13:45:00,20.23,20.24,20.23,20.24,116500.0,7.8077,7.8116,7.8077,7.8116,116500.0
2010-02-22 13:50:00,20.24,20.27,20.23,20.26,140000.0,7.8116,7.8231,7.8077,7.8193,140000.0
2010-02-22 13:55:00,20.26,20.27,20.26,20.26,51200.0,7.8193,7.8231,7.8193,7.8193,51200.0
2010-02-22 14:00:00,20.27,20.28,20.26,20.28,531800.0,7.8231,7.827,7.8193,7.827,531800.0
2010-02-22 14:05:00,20.27,20.28,20.27,20.28,79400.0,7.8231,7.827,7.8231,7.827,79400.0
2010-02-22 14:10:00,20.28,20.28,20.27,20.28,30000.0,7.827,7.827,7.8231,7.827,30000.0
2010-02-22 14:15:00,20.28,20.29,20.27,20.29,130200.0,7.827,7.8309,7.8231,7.8309,130200.0
2010-02-22 14:20:00,20.29,20.31,20.28,20.31,117600.0,7.8309,7.8386,7.827,7.8386,117600.0
2010-02-22 14:25:00,20.31,20.31,20.3,20.31,61000.0,7.8386,7.8386,7.8347,7.8386,61000.0
2010-02-22 14:30:00,20.3,20.31,20.3,20.31,63400.0,7.8347,7.8386,7.8347,7.8386,63400.0
2010-02-22 14:35:00,20.31,20.31,20.3,20.31,115900.0,7.8386,7.8386,7.8347,7.8386,115900.0
2010-02-22 14:40:00,20.31,20.32,20.27,20.27,173700.0,7.8386,7.8424,7.8231,7.8231,173700.0
2010-02-22 14:45:00,20.27,20.3,20.27,20.29,85900.0,7.8231,7.8347,7.8231,7.8309,85900.0
2010-02-22 14:50:00,20.3,20.3,20.29,20.3,41600.0,7.8347,7.8347,7.8309,7.8347,41600.0
2010-02-22 14:55:00,20.3,20.32,20.3,20.3,98700.0,7.8347,7.8424,7.8347,7.8347,98700.0
2010-02-22 15:00:00,20.31,20.32,20.3,20.31,155600.0,7.8386,7.8424,7.8347,7.8386,155600.0
2010-02-22 15:05:00,20.31,20.31,20.3,20.31,63200.0,7.8386,7.8386,7.8347,7.8386,63200.0
2010-02-22 15:10:00,20.3,20.31,20.3,20.31,63200.0,7.8347,7.8386,7.8347,7.8386,63200.0
2010-02-22 15:15:00,20.31,20.31,20.3,20.31,42800.0,7.8386,7.8386,7.8347,7.8386,42800.0
2010-02-22 15:20:00,20.31,20.33,20.29,20.31,487600.0,7.8386,7.8463,7.8309,7.8386,487600.0
2010-02-22 15:25:00,20.3,20.31,20.29,20.3,128700.0,7.8347,7.8386,7.8309,7.8347,128700.0
2010-02-22 15:30:00,20.3,20.31,20.28,20.29,227700.0,7.8347,7.8386,7.827,7.8309,227700.0
2010-02-22 15:35:00,20.29,20.3,20.26,20.26,273200.0,7.8309,7.8347,7.8193,7.8193,273200.0
2010-02-22 15:40:00,20.27,20.28,20.25,20.25,342500.0,7.8231,7.827,7.8154,7.8154,342500.0
2010-02-22 15:45:00,20.25,20.26,20.25,20.25,91400.0,7.8154,7.8193,7.8154,7.8154,91400.0
2010-02-22 15:50:00,20.26,20.26,20.25,20.25,295200.0,7.8193,7.8193,7.8154,7.8154,295200.0
2010-02-22 15:55:00,20.25,20.28,20.24,20.28,1022200.0,7.8154,7.827,7.8116,7.827,1022200.0
2010-02-23 09:30:00,20.23,20.25,20.19,20.19,298200.0,7.8077,7.8154,7.7923,7.7923,298200.0
2010-02-23 09:35:00,20.19,20.2,20.1,20.12,373700.0,7.7923,7.7961,7.7575,7.7652,373700.0
2010-02-23 09:40:00,20.12,20.19,20.11,20.12,248400.0,7.7652,7.7923,7.7614,7.7652,248400.0
2010-02-23 09:45:00,20.12,20.12,20.1,20.11,158000.0,7.7652,7.7652,7.7575,7.7614,158000.0
2010-02-23 09:50:00,20.11,20.11,20.1,20.11,75000.0,7.7614,7.7614,7.7575,7.7614,75000.0
2010-02-23 09:55:00,20.1,20.11,20.07,20.08,202000.0,7.7575,7.7614,7.746,7.7498,202000.0
2010-02-23 10:00:00,20.08,20.09,20.01,20.01,351500.0,7.7498,7.7537,7.7228,7.7228,351500.0
2010-02-23 10:05:00,20.02,20.03,20.0,20.02,210200.0,7.7267,7.7305,7.7189,7.7267,210200.0
2010-02-23 10:10:00,20.02,20.07,20.02,20.02,298800.0,7.7267,7.746,7.7267,7.7267,298800.0
2010-02-23 10:15:00,20.02,20.03,20.01,20.02,325500.0,7.7267,7.7305,7.7228,7.7267,325500.0
2010-02-23 10:20:00,20.02,20.04,20.01,20.01,134100.0,7.7267,7.7344,7.7228,7.7228,134100.0
2010-02-23 10:25:00,20.01,20.06,20.01,20.04,165700.0,7.7228,7.7421,7.7228,7.7344,165700.0
2010-02-23 10:30:00,20.04,20.05,20.01,20.02,218300.0,7.7344,7.7382,7.7228,7.7267,218300.0
2010-02-23 10:35:00,20.03,20.04,20.02,20.04,70800.0,7.7305,7.7344,7.7267,7.7344,70800.0
2010-02-23 10:40:00,20.04,20.04,20.02,20.02,134600.0,7.7344,7.7344,7.7267,7.7267,134600.0
2010-02-23 10:45:00,20.02,20.03,20.02,20.02,64500.0,7.7267,7.7305,7.7267,7.7267,64500.0
2010-02-23 10:50:00,20.02,20.05,20.02,20.05,177900.0,7.7267,7.7382,7.7267,7.7382,177900.0
2010-02-23 10:55:00,20.05,20.1,20.04,20.09,127100.0,7.7382,7.7575,7.7344,7.7537,127100.0
2010-02-23 11:00:00,20.08,20.1,20.07,20.09,230700.0,7.7498,7.7575,7.746,7.7537,230700.0
2010-02-23 11:05:00,20.09,20.1,20.09,20.1,131200.0,7.7537,7.7575,7.7537,7.7575,131200.0
2010-02-23 11:10:00,20.1,20.1,20.09,20.09,73300.0,7.7575,7.7575,7.7537,7.7537,73300.0
2010-02-23 11:15:00,20.09,20.1,20.05,20.06,326900.0,7.7537,7.7575,7.7382,7.7421,326900.0
2010-02-23 11:20:00,20.06,20.12,20.05,20.1,448200.0,7.7421,7.7652,7.7382,7.7575,448200.0
2010-02-23 11:25:00,20.1,20.12,20.09,20.12,162100.0,7.7575,7.7652,7.7537,7.7652,162100.0
2010-02-23 11:30:00,20.12,20.12,20.09,20.1,143400.0,7.7652,7.7652,7.7537,7.7575,143400.0
2010-02-23 11:35:00,20.09,20.14,20.09,20.14,104600.0,7.7537,7.773,7.7537,7.773,104600.0
2010-02-23 11:40:00,20.14,20.14,20.12,20.12,36500.0,7.773,7.773,7.7652,7.7652,36500.0
2010-02-23 11:45:00,20.13,20.13,20.09,20.1,153900.0,7.7691,7.7691,7.7537,7.7575,153900.0
2010-02-23 11:50:00,20.11,20.11,20.06,20.08,182900.0,7.7614,7.7614,7.7421,7.7498,182900.0
2010-02-23 11:55:00,20.08,20.23,20.05,20.06,112500.0,7.7498,7.8077,7.7382,7.7421,112500.0
2010-02-23 12:00:00,20.06,20.07,20.06,20.06,85400.0,7.7421,7.746,7.7421,7.7421,85400.0
2010-02-23 12:05:00,20.07,20.07,20.06,20.07,55800.0,7.746,7.746,7.7421,7.746,55800.0
2010-02-23 12:10:00,20.07,20.07,20.05,20.07,117400.0,7.746,7.746,7.7382,7.746,117400.0
2010-02-23 12:15:00,20.07,20.08,20.06,20.07,155600.0,7.746,7.7498,7.7421,7.746,155600.0
2010-02-23 12:20:00,20.06,20.07,20.03,20.05,260500.0,7.7421,7.746,7.7305,7.7382,260500.0
2010-02-23 12:25:00,20.05,20.05,20.03,20.04,81400.0,7.7382,7.7382,7.7305,7.7344,81400.0
2010-02-23 12:30:00,20.03,20.06,20.03,20.06,148300.0,7.7305,7.7421,7.7305,7.7421,148300.0
2010-02-23 12:35:00,20.06,20.06,20.04,20.04,85100.0,7.7421,7.7421,7.7344,7.7344,85100.0
2010-02-23 12:40:00,20.04,20.05,20.04,20.04,43600.0,7.7344,7.7382,7.7344,7.7344,43600.0
2010-02-23 12:45:00,20.05,20.05,20.04,20.04,27400.0,7.7382,7.7382,7.7344,7.7344,27400.0
2010-02-23 12:50:00,20.04,20.05,20.03,20.04,105300.0,7.7344,7.7382,7.7305,7.7344,105300.0
2010-02-23 12:55:00,20.04,20.07,20.03,20.06,139000.0,7.7344,7.746,7.7305,7.7421,139000.0
2010-02-23 13:00:00,20.06,20.07,20.04,20.06,95400.0,7.7421,7.746,7.7344,7.7421,95400.0
2010-02-23 13:05:00,20.06,20.06,20.04,20.04,55900.0,7.7421,7.7421,7.7344,7.7344,55900.0
2010-02-23 13:10:00,20.04,20.05,20.03,20.04,51600.0,7.7344,7.7382,7.7305,7.7344,51600.0
2010-02-23 13:15:00,20.03,20.04,20.02,20.03,82200.0,7.7305,7.7344,7.7267,7.7305,82200.0
2010-02-23 13:20:00,20.02,20.03,20.02,20.02,84300.0,7.7267,7.7305,7.7267,7.7267,84300.0
2010-02-23 13:25:00,20.03,20.03,20.02,20.02,32500.0,7.7305,7.7305,7.7267,7.7267,32500.0
2010-02-23 13:30:00,20.03,20.03,20.01,20.01,96000.0,7.7305,7.7305,7.7228,7.7228,96000.0
2010-02-23 13:35:00,20.01,20.03,20.0,20.0,275500.0,7.7228,7.7305,7.7189,7.7189,275500.0
2010-02-23 13:40:00,20.01,20.01,20.0,20.0,44100.0,7.7228,7.7228,7.7189,7.7189,44100.0
2010-02-23 13:45:00,20.01,20.01,19.96,19.97,547900.0,7.7228,7.7228,7.7035,7.7074,547900.0
2010-02-23 13:50:00,19.98,19.98,19.97,19.97,32700.0,7.7112,7.7112,7.7074,7.7074,32700.0
2010-02-23 13:55:00,19.98,19.98,19.95,19.97,196000.0,7.7112,7.7112,7.6996,7.7074,196000.0
2010-02-23 14:00:00,19.97,19.97,19.94,19.97,210500.0,7.7074,7.7074,7.6958,7.7074,210500.0
2010-02-23 14:05:00,19.97,19.98,19.96,19.97,92600.0,7.7074,7.7112,7.7035,7.7074,92600.0
2010-02-23 14:10:00,19.97,19.98,19.96,19.98,266000.0,7.7074,7.7112,7.7035,7.7112,266000.0
2010-02-23 14:15:00,19.98,19.98,19.97,19.97,60100.0,7.7112,7.7112,7.7074,7.7074,60100.0
2010-02-23 14:20:00,19.98,19.98,19.96,19.97,99600.0,7.7112,7.7112,7.7035,7.7074,99600.0
2010-02-23 14:25:00,19.97,19.97,19.93,19.93,221600.0,7.7074,7.7074,7.6919,7.6919,221600.0
2010-02-23 14:30:00,19.94,19.96,19.93,19.96,85400.0,7.6958,7.7035,7.6919,7.7035,85400.0
2010-02-23 14:35:00,19.96,19.99,19.95,19.99,102400.0,7.7035,7.7151,7.6996,7.7151,102400.0
2010-02-23 14:40:00,19.99,20.02,19.98,20.01,173600.0,7.7151,7.7267,7.7112,7.7228,173600.0
2010-02-23 14:45:00,20.01,20.02,19.99,20.0,420500.0,7.7228,7.7267,7.7151,7.7189,420500.0
2010-02-23 14:50:00,20.01,20.02,20.0,20.01,48200.0,7.7228,7.7267,7.7189,7.7228,48200.0
2010-02-23 14:55:00,20.01,20.02,19.97,19.98,126300.0,7.7228,7.7267,7.7074,7.7112,126300.0
2010-02-23 15:00:00,19.97,19.98,19.95,19.95,81400.0,7.7074,7.7112,7.6996,7.6996,81400.0
2010-02-23 15:05:00,19.95,19.99,19.95,19.95,196200.0,7.6996,7.7151,7.6996,7.6996,196200.0
2010-02-23 15:10:00,19.95,19.96,19.95,19.96,66800.0,7.6996,7.7035,7.6996,7.7035,66800.0
2010-02-23 15:15:00,19.96,19.98,19.95,19.97,199000.0,7.7035,7.7112,7.6996,7.7074,199000.0
2010-02-23 15:20:00,19.97,19.97,19.95,19.96,213000.0,7.7074,7.7074,7.6996,7.7035,213000.0
2010-02-23 15:25:00,19.96,19.96,19.95,19.95,89200.0,7.7035,7.7035,7.6996,7.6996,89200.0
2010-02-23 15:30:00,19.96,19.96,19.94,19.94,197000.0,7.7035,7.7035,7.6958,7.6958,197000.0
2010-02-23 15:35:00,19.94,19.98,19.94,19.97,276300.0,7.6958,7.7112,7.6958,7.7074,276300.0
2010-02-23 15:40:00,19.97,19.99,19.95,19.98,404600.0,7.7074,7.7151,7.6996,7.7112,404600.0
2010-02-23 15:45:00,19.98,19.99,19.95,19.97,661300.0,7.7112,7.7151,7.6996,7.7074,661300.0
2010-02-23 15:50:00,19.96,20.0,19.94,20.0,1294600.0,7.7035,7.7189,7.6958,7.7189,1294600.0
2010-02-23 15:55:00,20.0,20.0,19.93,19.98,1989100.0,7.7189,7.7189,7.6919,7.7112,1989100.0
2010-02-24 09:30:00,20.08,20.08,20.0,20.06,306400.0,7.7498,7.7498,7.7189,7.7421,306400.0
2010-02-24 09:35:00,20.07,20.07,20.0,20.01,274000.0,7.746,7.746,7.7189,7.7228,274000.0
2010-02-24 09:40:00,20.02,20.08,20.01,20.08,311100.0,7.7267,7.7498,7.7228,7.7498,311100.0
2010-02-24 09:45:00,20.07,20.11,20.07,20.1,178500.0,7.746,7.7614,7.746,7.7575,178500.0
2010-02-24 09:50:00,20.11,20.12,20.07,20.07,91700.0,7.7614,7.7652,7.746,7.746,91700.0
2010-02-24 09:55:00,20.07,20.08,20.04,20.05,79500.0,7.746,7.7498,7.7344,7.7382,79500.0
2010-02-24 10:00:00,20.04,20.05,19.95,19.98,410500.0,7.7344,7.7382,7.6996,7.7112,410500.0
2010-02-24 10:05:00,19.98,20.0,19.97,19.98,121800.0,7.7112,7.7189,7.7074,7.7112,121800.0
2010-02-24 10:10:00,19.98,20.0,19.97,20.0,130700.0,7.7112,7.7189,7.7074,7.7189,130700.0
2010-02-24 10:15:00,20.0,20.01,19.98,20.01,196600.0,7.7189,7.7228,7.7112,7.7228,196600.0
2010-02-24 10:20:00,20.0,20.01,19.97,19.99,149600.0,7.7189,7.7228,7.7074,7.7151,149600.0
2010-02-24 10:25:00,19.99,19.99,19.98,19.99,53300.0,7.7151,7.7151,7.7112,7.7151,53300.0
2010-02-24 10:30:00,19.98,20.01,19.96,20.0,244100.0,7.7112,7.7228,7.7035,7.7189,244100.0
2010-02-24 10:35:00,19.99,20.06,19.99,20.05,263700.0,7.7151,7.7421,7.7151,7.7382,263700.0
2010-02-24 10:40:00,20.06,20.07,20.04,20.05,236900.0,7.7421,7.746,7.7344,7.7382,236900.0
2010-02-24 10:45:00,20.05,20.07,20.04,20.07,311200.0,7.7382,7.746,7.7344,7.746,311200.0
2010-02-24 10:50:00,20.07,20.07,20.04,20.05,180200.0,7.746,7.746,7.7344,7.7382,180200.0
2010-02-24 10:55:00,20.04,20.06,20.03,20.04,176000.0,7.7344,7.7421,7.7305,7.7344,176000.0
2010-02-24 11:00:00,20.05,20.06,20.04,20.06,115000.0,7.7382,7.7421,7.7344,7.7421,115000.0
2010-02-24 11:05:00,20.05,20.1,20.05,20.08,285600.0,7.7382,7.7575,7.7382,7.7498,285600.0
2010-02-24 11:10:00,20.08,20.09,20.05,20.06,184300.0,7.7498,7.7537,7.7382,7.7421,184300.0
2010-02-24 11:15:00,20.06,20.08,20.05,20.05,274200.0,7.7421,7.7498,7.7382,7.7382,274200.0
2010-02-24 11:20:00,20.06,20.08,20.04,20.05,228200.0,7.7421,7.7498,7.7344,7.7382,228200.0
2010-02-24 11:25:00,20.05,20.08,20.04,20.07,144200.0,7.7382,7.7498,7.7344,7.746,144200.0
2010-02-24 11:30:00,20.07,20.12,20.07,20.12,67200.0,7.746,7.7652,7.746,7.7652,67200.0
2010-02-24 11:35:00,20.12,20.12,20.1,20.11,75300.0,7.7652,7.7652,7.7575,7.7614,75300.0
2010-02-24 11:40:00,20.11,20.12,20.1,20.12,89600.0,7.7614,7.7652,7.7575,7.7652,89600.0
2010-02-24 11:45:00,20.12,20.12,20.1,20.11,60800.0,7.7652,7.7652,7.7575,7.7614,60800.0
2010-02-24 11:50:00,20.1,20.14,20.1,20.12,172600.0,7.7575,7.773,7.7575,7.7652,172600.0
2010-02-24 11:55:00,20.12,20.13,20.11,20.13,57900.0,7.7652,7.7691,7.7614,7.7691,57900.0
2010-02-24 12:00:00,20.13,20.14,20.12,20.13,33900.0,7.7691,7.773,7.7652,7.7691,33900.0
2010-02-24 12:05:00,20.13,20.16,20.12,20.16,149100.0,7.7691,7.7807,7.7652,7.7807,149100.0
2010-02-24 12:10:00,20.15,20.17,20.15,20.15,130900.0,7.7768,7.7845,7.7768,7.7768,130900.0
2010-02-24 12:15:00,20.16,20.18,20.15,20.18,120200.0,7.7807,7.7884,7.7768,7.7884,120200.0
2010-02-24 12:20:00,20.17,20.18,20.14,20.14,209200.0,7.7845,7.7884,7.773,7.773,209200.0
2010-02-24 12:25:00,20.15,20.16,20.1,20.11,128100.0,7.7768,7.7807,7.7575,7.7614,128100.0
2010-02-24 12:30:00,20.11,20.14,20.1,20.14,74500.0,7.7614,7.773,7.7575,7.773,74500.0
2010-02-24 12:35:00,20.13,20.16,20.13,20.16,60100.0,7.7691,7.7807,7.7691,7.7807,60100.0
2010-02-24 12:40:00,20.16,20.19,20.15,20.16,138500.0,7.7807,7.7923,7.7768,7.7807,138500.0
2010-02-24 12:45:00,20.16,20.17,20.15,20.17,122800.0,7.7807,7.7845,7.7768,7.7845,122800.0
2010-02-24 12:50:00,20.17,20.19,20.16,20.18,99500.0,7.7845,7.7923,7.7807,7.7884,99500.0
2010-02-24 12:55:00,20.18,20.19,20.16,20.19,88000.0,7.7884,7.7923,7.7807,7.7923,88000.0
2010-02-24 13:00:00,20.19,20.19,20.17,20.19,95200.0,7.7923,7.7923,7.7845,7.7923,95200.0
2010-02-24 13:05:00,20.19,20.19,20.17,20.19,69900.0,7.7923,7.7923,7.7845,7.7923,69900.0
2010-02-24 13:10:00,20.19,20.2,20.18,20.19,84200.0,7.7923,7.7961,7.7884,7.7923,84200.0
2010-02-24 13:15:00,20.19,20.2,20.19,20.2,240300.0,7.7923,7.7961,7.7923,7.7961,240300.0
2010-02-24 13:20:00,20.2,20.2,20.18,20.18,67600.0,7.7961,7.7961,7.7884,7.7884,67600.0
2010-02-24 13:25:00,20.18,20.19,20.17,20.17,55800.0,7.7884,7.7923,7.7845,7.7845,55800.0
2010-02-24 13:30:00,20.18,20.19,20.16,20.19,125900.0,7.7884,7.7923,7.7807,7.7923,125900.0
2010-02-24 13:35:00,20.18,20.2,20.18,20.19,42400.0,7.7884,7.7961,7.7884,7.7923,42400.0
2010-02-24 13:40:00,20.19,20.2,20.19,20.2,32600.0,7.7923,7.7961,7.7923,7.7961,32600.0
2010-02-24 13:45:00,20.19,20.22,20.19,20.21,113000.0,7.7923,7.8038,7.7923,7.8,113000.0
2010-02-24 13:50:00,20.21,20.23,20.21,20.22,98300.0,7.8,7.8077,7.8,7.8038,98300.0
2010-02-24 13:55:00,20.23,20.23,20.2,20.23,107500.0,7.8077,7.8077,7.7961,7.8077,107500.0
2010-02-24 14:00:00,20.23,20.24,20.22,20.24,201300.0,7.8077,7.8116,7.8038,7.8116,201300.0
2010-02-24 14:05:00,20.24,20.24,20.23,20.24,92900.0,7.8116,7.8116,7.8077,7.8116,92900.0
2010-02-24 14:10:00,20.23,20.24,20.21,20.23,216700.0,7.8077,7.8116,7.8,7.8077,216700.0
2010-02-24 14:15:00,20.24,20.24,20.21,20.24,164000.0,7.8116,7.8116,7.8,7.8116,164000.0
2010-02-24 14:20:00,20.23,20.24,20.23,20.23,50200.0,7.8077,7.8116,7.8077,7.8077,50200.0
2010-02-24 14:25:00,20.23,20.25,20.23,20.24,63700.0,7.8077,7.8154,7.8077,7.8116,63700.0
2010-02-24 14:30:00,20.25,20.25,20.22,20.24,158000.0,7.8154,7.8154,7.8038,7.8116,158000.0
2010-02-24 14:35:00,20.23,20.24,20.22,20.23,104700.0,7.8077,7.8116,7.8038,7.8077,104700.0
2010-02-24 14:40:00,20.23,20.27,20.23,20.26,261300.0,7.8077,7.8231,7.8077,7.8193,261300.0
2010-02-24 14:45:00,20.27,20.29,20.26,20.28,122300.0,7.8231,7.8309,7.8193,7.827,122300.0
2010-02-24 14:50:00,20.29,20.29,20.26,20.28,125200.0,7.8309,7.8309,7.8193,7.827,125200.0
2010-02-24 14:55:00,20.28,20.29,20.27,20.27,87400.0,7.827,7.8309,7.8231,7.8231,87400.0
2010-02-24 15:00:00,20.27,20.31,20.27,20.29,304400.0,7.8231,7.8386,7.8231,7.8309,304400.0
2010-02-24 15:05:00,20.28,20.3,20.28,20.29,228200.0,7.827,7.8347,7.827,7.8309,228200.0
2010-02-24 15:10:00,20.29,20.31,20.28,20.28,157400.0,7.8309,7.8386,7.827,7.827,157400.0
2010-02-24 15:15:00,20.28,20.29,20.26,20.26,82900.0,7.827,7.8309,7.8193,7.8193,82900.0
2010-02-24 15:20:00,20.26,20.28,20.25,20.27,177300.0,7.8193,7.827,7.8154,7.8231,177300.0
2010-02-24 15:25:00,20.28,20.29,20.27,20.28,104100.0,7.827,7.8309,7.8231,7.827,104100.0
2010-02-24 15:30:00,20.29,20.29,20.28,20.28,117600.0,7.8309,7.8309,7.827,7.827,117600.0
2010-02-24 15:35:00,20.28,20.3,20.28,20.29,189100.0,7.827,7.8347,7.827,7.8309,189100.0
2010-02-24 15:40:00,20.29,20.3,20.28,20.28,266700.0,7.8309,7.8347,7.827,7.827,266700.0
2010-02-24 15:45:00,20.28,20.3,20.27,20.28,341000.0,7.827,7.8347,7.8231,7.827,341000.0
2010-02-24 15:50:00,20.28,20.31,20.28,20.31,392900.0,7.827,7.8386,7.827,7.8386,392900.0
2010-02-24 15:55:00,20.3,20.31,20.26,20.27,1000800.0,7.8347,7.8386,7.8193,7.8231,1000800.0
2010-02-25 09:30:00,20.14,20.19,20.01,20.04,482300.0,7.773,7.7923,7.7228,7.7344,482300.0
2010-02-25 09:35:00,20.05,20.11,20.04,20.11,231400.0,7.7382,7.7614,7.7344,7.7614,231400.0
2010-02-25 09:40:00,20.1,20.13,20.1,20.1,332800.0,7.7575,7.7691,7.7575,7.7575,332800.0
2010-02-25 09:45:00,20.1,20.12,20.06,20.12,358200.0,7.7575,7.7652,7.7421,7.7652,358200.0
2010-02-25 09:50:00,20.11,20.13,20.11,20.12,95600.0,7.7614,7.7691,7.7614,7.7652,95600.0
2010-02-25 09:55:00,20.12,20.13,20.12,20.13,46000.0,7.7652,7.7691,7.7652,7.7691,46000.0
2010-02-25 10:00:00,20.12,20.16,20.11,20.16,256900.0,7.7652,7.7807,7.7614,7.7807,256900.0
2010-02-25 10:05:00,20.16,20.17,20.14,20.15,214200.0,7.7807,7.7845,7.773,7.7768,214200.0
2010-02-25 10:10:00,20.15,20.16,20.13,20.15,160800.0,7.7768,7.7807,7.7691,7.7768,160800.0
2010-02-25 10:15:00,20.14,20.16,20.12,20.12,239000.0,7.773,7.7807,7.7652,7.7652,239000.0
2010-02-25 10:20:00,20.11,20.15,20.1,20.15,167100.0,7.7614,7.7768,7.7575,7.7768,167100.0
2010-02-25 10:25:00,20.15,20.15,20.11,20.11,116000.0,7.7768,7.7768,7.7614,7.7614,116000.0
2010-02-25 10:30:00,20.12,20.12,20.1,20.12,148100.0,7.7652,7.7652,7.7575,7.7652,148100.0
2010-02-25 10:35:00,20.12,20.12,20.1,20.12,239200.0,7.7652,7.7652,7.7575,7.7652,239200.0
2010-02-25 10:40:00,20.12,20.16,20.11,20.14,283100.0,7.7652,7.7807,7.7614,7.773,283100.0
2010-02-25 10:45:00,20.14,20.16,20.12,20.14,328700.0,7.773,7.7807,7.7652,7.773,328700.0
2010-02-25 10:50:00,20.13,20.16,20.13,20.16,100500.0,7.7691,7.7807,7.7691,7.7807,100500.0
2010-02-25 10:55:00,20.15,20.17,20.14,20.17,231600.0,7.7768,7.7845,7.773,7.7845,231600.0
2010-02-25 11:00:00,20.17,20.19,20.16,20.18,168300.0,7.7845,7.7923,7.7807,7.7884,168300.0
2010-02-25 11:05:00,20.17,20.18,20.16,20.17,66400.0,7.7845,7.7884,7.7807,7.7845,66400.0
2010-02-25 11:10:00,20.17,20.18,20.16,20.17,145100.0,7.7845,7.7884,7.7807,7.7845,145100.0
2010-02-25 11:15:00,20.18,20.18,20.17,20.18,70200.0,7.7884,7.7884,7.7845,7.7884,70200.0
2010-02-25 11:20:00,20.18,20.18,20.16,20.18,189400.0,7.7884,7.7884,7.7807,7.7884,189400.0
2010-02-25 11:25:00,20.18,20.22,20.17,20.18,53200.0,7.7884,7.8038,7.7845,7.7884,53200.0
2010-02-25 11:30:00,20.17,20.2,20.16,20.19,282100.0,7.7845,7.7961,7.7807,7.7923,282100.0
2010-02-25 11:35:00,20.2,20.2,20.16,20.17,237100.0,7.7961,7.7961,7.7807,7.7845,237100.0
2010-02-25 11:40:00,20.17,20.18,20.16,20.18,67200.0,7.7845,7.7884,7.7807,7.7884,67200.0
2010-02-25 11:45:00,20.18,20.21,20.17,20.2,390800.0,7.7884,7.8,7.7845,7.7961,390800.0
2010-02-25 11:50:00,20.21,20.22,20.2,20.21,212400.0,7.8,7.8038,7.7961,7.8,212400.0
2010-02-25 11:55:00,20.21,20.22,20.21,20.22,97900.0,7.8,7.8038,7.8,7.8038,97900.0
2010-02-25 12:00:00,20.22,20.27,20.21,20.26,304300.0,7.8038,7.8231,7.8,7.8193,304300.0
2010-02-25 12:05:00,20.27,20.34,20.26,20.34,374700.0,7.8231,7.8502,7.8193,7.8502,374700.0
2010-02-25 12:10:00,20.34,20.34,20.3,20.31,169500.0,7.8502,7.8502,7.8347,7.8386,169500.0
2010-02-25 12:15:00,20.31,20.34,20.3,20.34,170000.0,7.8386,7.8502,7.8347,7.8502,170000.0
2010-02-25 12:20:00,20.34,20.34,20.33,20.34,64900.0,7.8502,7.8502,7.8463,7.8502,64900.0
2010-02-25 12:25:00,20.33,20.34,20.33,20.34,60700.0,7.8463,7.8502,7.8463,7.8502,60700.0
2010-02-25 12:30:00,20.34,20.34,20.32,20.33,137100.0,7.8502,7.8502,7.8424,7.8463,137100.0
2010-02-25 12:35:00,20.34,20.34,20.33,20.33,61000.0,7.8502,7.8502,7.8463,7.8463,61000.0
2010-02-25 12:40:00,20.33,20.36,20.33,20.36,338900.0,7.8463,7.8579,7.8463,7.8579,338900.0
2010-02-25 12:45:00,20.36,20.38,20.34,20.38,199100.0,7.8579,7.8656,7.8502,7.8656,199100.0
2010-02-25 12:50:00,20.38,20.38,20.36,20.38,137400.0,7.8656,7.8656,7.8579,7.8656,137400.0
2010-02-25 12:55:00,20.38,20.4,20.36,20.4,392100.0,7.8656,7.8733,7.8579,7.8733,392100.0
2010-02-25 13:00:00,20.39,20.4,20.38,20.39,266100.0,7.8695,7.8733,7.8656,7.8695,266100.0
2010-02-25 13:05:00,20.39,20.42,20.39,20.41,502900.0,7.8695,7.881,7.8695,7.8772,502900.0
2010-02-25 13:10:00,20.4,20.42,20.4,20.41,389100.0,7.8733,7.881,7.8733,7.8772,389100.0
2010-02-25 13:15:00,20.42,20.42,20.4,20.41,371100.0,7.881,7.881,7.8733,7.8772,371100.0
2010-02-25 13:20:00,20.42,20.42,20.4,20.4,129600.0,7.881,7.881,7.8733,7.8733,129600.0
2010-02-25 13:25:00,20.4,20.41,20.39,20.4,163300.0,7.8733,7.8772,7.8695,7.8733,163300.0
2010-02-25 13:30:00,20.4,20.4,20.36,20.37,545000.0,7.8733,7.8733,7.8579,7.8617,545000.0
2010-02-25 13:35:00,20.37,20.38,20.33,20.35,297500.0,7.8617,7.8656,7.8463,7.854,297500.0
2010-02-25 13:40:00,20.35,20.36,20.3,20.31,185500.0,7.854,7.8579,7.8347,7.8386,185500.0
2010-02-25 13:45:00,20.3,20.36,20.3,20.3,244300.0,7.8347,7.8579,7.8347,7.8347,244300.0
2010-02-25 13:50:00,20.31,20.35,20.3,20.32,198900.0,7.8386,7.854,7.8347,7.8424,198900.0
2010-02-25 13:55:00,20.31,20.35,20.31,20.34,195000.0,7.8386,7.854,7.8386,7.8502,195000.0
2010-02-25 14:00:00,20.35,20.4,20.35,20.38,335900.0,7.854,7.8733,7.854,7.8656,335900.0
2010-02-25 14:05:00,20.39,20.4,20.37,20.37,101800.0,7.8695,7.8733,7.8617,7.8617,101800.0
2010-02-25 14:10:00,20.37,20.38,20.36,20.37,62700.0,7.8617,7.8656,7.8579,7.8617,62700.0
2010-02-25 14:15:00,20.37,20.37,20.35,20.37,106800.0,7.8617,7.8617,7.854,7.8617,106800.0
2010-02-25 14:20:00,20.37,20.4,20.35,20.38,226200.0,7.8617,7.8733,7.854,7.8656,226200.0
2010-02-25 14:25:00,20.37,20.38,20.35,20.35,99200.0,7.8617,7.8656,7.854,7.854,99200.0
2010-02-25 14:30:00,20.35,20.4,20.35,20.39,133800.0,7.854,7.8733,7.854,7.8695,133800.0
2010-02-25 14:35:00,20.39,20.4,20.36,20.37,105000.0,7.8695,7.8733,7.8579,7.8617,105000.0
2010-02-25 14:40:00,20.36,20.4,20.35,20.39,156200.0,7.8579,7.8733,7.854,7.8695,156200.0
2010-02-25 14:45:00,20.39,20.41,20.35,20.36,169000.0,7.8695,7.8772,7.854,7.8579,169000.0
2010-02-25 14:50:00,20.36,20.39,20.35,20.39,266100.0,7.8579,7.8695,7.854,7.8695,266100.0
2010-02-25 14:55:00,20.38,20.4,20.37,20.39,132500.0,7.8656,7.8733,7.8617,7.8695,132500.0
2010-02-25 15:00:00,20.39,20.4,20.38,20.38,160200.0,7.8695,7.8733,7.8656,7.8656,160200.0
2010-02-25 15:05:00,20.38,20.42,20.38,20.42,167200.0,7.8656,7.881,7.8656,7.881,167200.0
2010-02-25 15:10:00,20.42,20.42,20.37,20.37,138000.0,7.881,7.881,7.8617,7.8617,138000.0
2010-02-25 15:15:00,20.38,20.39,20.37,20.38,218600.0,7.8656,7.8695,7.8617,7.8656,218600.0
2010-02-25 15:20:00,20.39,20.41,20.38,20.4,277700.0,7.8695,7.8772,7.8656,7.8733,277700.0
2010-02-25 15:25:00,20.4,20.42,20.39,20.42,349300.0,7.8733,7.881,7.8695,7.881,349300.0
2010-02-25 15:30:00,20.42,20.45,20.39,20.44,415200.0,7.881,7.8926,7.8695,7.8888,415200.0
2010-02-25 15:35:00,20.45,20.45,20.42,20.42,226100.0,7.8926,7.8926,7.881,7.881,226100.0
2010-02-25 15:40:00,20.43,20.46,20.42,20.44,456000.0,7.8849,7.8965,7.881,7.8888,456000.0
2010-02-25 15:45:00,20.44,20.44,20.41,20.42,456500.0,7.8888,7.8888,7.8772,7.881,456500.0
2010-02-25 15:50:00,20.42,20.44,20.39,20.4,629800.0,7.881,7.8888,7.8695,7.8733,629800.0
2010-02-25 15:55:00,20.4,20.42,20.38,20.41,982600.0,7.8733,7.881,7.8656,7.8772,982600.0
2010-02-26 09:30:00,20.48,20.48,20.39,20.44,331100.0,7.9042,7.9042,7.8695,7.8888,331100.0
2010-02-26 09:35:00,20.45,20.48,20.41,20.45,178500.0,7.8926,7.9042,7.8772,7.8926,178500.0
2010-02-26 09:40:00,20.45,20.45,20.37,20.44,181200.0,7.8926,7.8926,7.8617,7.8888,181200.0
2010-02-26 09:45:00,20.44,20.45,20.4,20.41,133700.0,7.8888,7.8926,7.8733,7.8772,133700.0
2010-02-26 09:50:00,20.41,20.41,20.37,20.37,155500.0,7.8772,7.8772,7.8617,7.8617,155500.0
2010-02-26 09:55:00,20.38,20.39,20.36,20.37,248900.0,7.8656,7.8695,7.8579,7.8617,248900.0
2010-02-26 10:00:00,20.37,20.37,20.3,20.31,329700.0,7.8617,7.8617,7.8347,7.8386,329700.0
2010-02-26 10:05:00,20.32,20.33,20.26,20.3,212400.0,7.8424,7.8463,7.8193,7.8347,212400.0
2010-02-26 10:10:00,20.3,20.31,20.28,20.29,167400.0,7.8347,7.8386,7.827,7.8309,167400.0
2010-02-26 10:15:00,20.28,20.31,20.28,20.31,189000.0,7.827,7.8386,7.827,7.8386,189000.0
2010-02-26 10:20:00,20.29,20.31,20.26,20.27,197700.0,7.8309,7.8386,7.8193,7.8231,197700.0
2010-02-26 10:25:00,20.27,20.29,20.27,20.28,332500.0,7.8231,7.8309,7.8231,7.827,332500.0
2010-02-26 10:30:00,20.29,20.31,20.27,20.27,215700.0,7.8309,7.8386,7.8231,7.8231,215700.0
2010-02-26 10:35:00,20.28,20.34,20.27,20.31,156600.0,7.827,7.8502,7.8231,7.8386,156600.0
2010-02-26 10:40:00,20.3,20.31,20.28,20.3,149900.0,7.8347,7.8386,7.827,7.8347,149900.0
2010-02-26 10:45:00,20.31,20.31,20.28,20.28,102900.0,7.8386,7.8386,7.827,7.827,102900.0
2010-02-26 10:50:00,20.28,20.29,20.26,20.26,111100.0,7.827,7.8309,7.8193,7.8193,111100.0
2010-02-26 10:55:00,20.26,20.28,20.26,20.27,135500.0,7.8193,7.827,7.8193,7.8231,135500.0
2010-02-26 11:00:00,20.26,20.29,20.26,20.28,314300.0,7.8193,7.8309,7.8193,7.827,314300.0
2010-02-26 11:05:00,20.27,20.31,20.27,20.31,393400.0,7.8231,7.8386,7.8231,7.8386,393400.0
2010-02-26 11:10:00,20.3,20.31,20.3,20.31,110900.0,7.8347,7.8386,7.8347,7.8386,110900.0
2010-02-26 11:15:00,20.31,20.32,20.3,20.32,78400.0,7.8386,7.8424,7.8347,7.8424,78400.0
2010-02-26 11:20:00,20.32,20.32,20.27,20.27,134700.0,7.8424,7.8424,7.8231,7.8231,134700.0
2010-02-26 11:25:00,20.27,20.28,20.27,20.28,68100.0,7.8231,7.827,7.8231,7.827,68100.0
2010-02-26 11:30:00,20.27,20.27,20.25,20.25,145100.0,7.8231,7.8231,7.8154,7.8154,145100.0
2010-02-26 11:35:00,20.25,20.26,20.23,20.23,204700.0,7.8154,7.8193,7.8077,7.8077,204700.0
2010-02-26 11:40:00,20.23,20.24,20.23,20.24,105200.0,7.8077,7.8116,7.8077,7.8116,105200.0
2010-02-26 11:45:00,20.23,20.24,20.22,20.23,72300.0,7.8077,7.8116,7.8038,7.8077,72300.0
2010-02-26 11:50:00,20.23,20.23,20.22,20.22,68500.0,7.8077,7.8077,7.8038,7.8038,68500.0
2010-02-26 11:55:00,20.23,20.23,20.22,20.22,44800.0,7.8077,7.8077,7.8038,7.8038,44800.0
2010-02-26 12:00:00,20.23,20.23,20.2,20.2,151900.0,7.8077,7.8077,7.7961,7.7961,151900.0
2010-02-26 12:05:00,20.2,20.21,20.2,20.2,54300.0,7.7961,7.8,7.7961,7.7961,54300.0
2010-02-26 12:10:00,20.2,20.21,20.16,20.17,303400.0,7.7961,7.8,7.7807,7.7845,303400.0
2010-02-26 12:15:00,20.16,20.2,20.16,20.19,159100.0,7.7807,7.7961,7.7807,7.7923,159100.0
2010-02-26 12:20:00,20.19,20.2,20.19,20.19,80500.0,7.7923,7.7961,7.7923,7.7923,80500.0
2010-02-26 12:25:00,20.19,20.2,20.18,20.19,126400.0,7.7923,7.7961,7.7884,7.7923,126400.0
2010-02-26 12:30:00,20.19,20.2,20.19,20.19,48900.0,7.7923,7.7961,7.7923,7.7923,48900.0
2010-02-26 12:35:00,20.19,20.2,20.16,20.16,130600.0,7.7923,7.7961,7.7807,7.7807,130600.0
2010-02-26 12:40:00,20.16,20.16,20.15,20.15,137100.0,7.7807,7.7807,7.7768,7.7768,137100.0
2010-02-26 12:45:00,20.15,20.17,20.15,20.17,125800.0,7.7768,7.7845,7.7768,7.7845,125800.0
2010-02-26 12:50:00,20.16,20.17,20.15,20.16,162500.0,7.7807,7.7845,7.7768,7.7807,162500.0
2010-02-26 12:55:00,20.17,20.19,20.16,20.18,187600.0,7.7845,7.7923,7.7807,7.7884,187600.0
2010-02-26 13:00:00,20.18,20.2,20.16,20.19,117700.0,7.7884,7.7961,7.7807,7.7923,117700.0
2010-02-26 13:05:00,20.2,20.21,20.19,20.21,90500.0,7.7961,7.8,7.7923,7.8,90500.0
2010-02-26 13:10:00,20.21,20.23,20.2,20.23,111900.0,7.8,7.8077,7.7961,7.8077,111900.0
2010-02-26 13:15:00,20.23,20.23,20.22,20.22,70800.0,7.8077,7.8077,7.8038,7.8038,70800.0
2010-02-26 13:20:00,20.23,20.23,20.22,20.23,54300.0,7.8077,7.8077,7.8038,7.8077,54300.0
2010-02-26 13:25:00,20.23,20.25,20.22,20.25,95800.0,7.8077,7.8154,7.8038,7.8154,95800.0
2010-02-26 13:30:00,20.25,20.26,20.24,20.26,71600.0,7.8154,7.8193,7.8116,7.8193,71600.0
2010-02-26 13:35:00,20.26,20.26,20.23,20.24,98400.0,7.8193,7.8193,7.8077,7.8116,98400.0
2010-02-26 13:40:00,20.24,20.24,20.23,20.24,69200.0,7.8116,7.8116,7.8077,7.8116,69200.0
2010-02-26 13:45:00,20.24,20.24,20.2,20.22,235100.0,7.8116,7.8116,7.7961,7.8038,235100.0
2010-02-26 13:50:00,20.21,20.26,20.21,20.25,93100.0,7.8,7.8193,7.8,7.8154,93100.0
2010-02-26 13:55:00,20.25,20.27,20.24,20.27,90200.0,7.8154,7.8231,7.8116,7.8231,90200.0
2010-02-26 14:00:00,20.27,20.27,20.26,20.27,51700.0,7.8231,7.8231,7.8193,7.8231,51700.0
2010-02-26 14:05:00,20.27,20.27,20.25,20.25,116300.0,7.8231,7.8231,7.8154,7.8154,116300.0
2010-02-26 14:10:00,20.25,20.26,20.22,20.23,115500.0,7.8154,7.8193,7.8038,7.8077,115500.0
2010-02-26 14:15:00,20.23,20.23,20.2,20.2,104000.0,7.8077,7.8077,7.7961,7.7961,104000.0
2010-02-26 14:20:00,20.2,20.21,20.18,20.18,130100.0,7.7961,7.8,7.7884,7.7884,130100.0
2010-02-26 14:25:00,20.18,20.19,20.18,20.18,132300.0,7.7884,7.7923,7.7884,7.7884,132300.0
2010-02-26 14:30:00,20.18,20.19,20.18,20.19,135500.0,7.7884,7.7923,7.7884,7.7923,135500.0
2010-02-26 14:35:00,20.18,20.19,20.17,20.18,136600.0,7.7884,7.7923,7.7845,7.7884,136600.0
2010-02-26 14:40:00,20.18,20.19,20.17,20.17,149300.0,7.7884,7.7923,7.7845,7.7845,149300.0
2010-02-26 14:45:00,20.17,20.18,20.17,20.18,100000.0,7.7845,7.7884,7.7845,7.7884,100000.0
2010-02-26 14:50:00,20.17,20.18,20.17,20.17,138700.0,7.7845,7.7884,7.7845,7.7845,138700.0
2010-02-26 14:55:00,20.17,20.22,20.17,20.2,195300.0,7.7845,7.8038,7.7845,7.7961,195300.0
2010-02-26 15:00:00,20.2,20.21,20.19,20.19,212400.0,7.7961,7.8,7.7923,7.7923,212400.0
2010-02-26 15:05:00,20.19,20.2,20.17,20.18,250200.0,7.7923,7.7961,7.7845,7.7884,250200.0
2010-02-26 15:10:00,20.19,20.19,20.17,20.18,172100.0,7.7923,7.7923,7.7845,7.7884,172100.0
2010-02-26 15:15:00,20.17,20.18,20.16,20.16,140400.0,7.7845,7.7884,7.7807,7.7807,140400.0
2010-02-26 15:20:00,20.16,20.17,20.16,20.17,231200.0,7.7807,7.7845,7.7807,7.7845,231200.0
2010-02-26 15:25:00,20.17,20.18,20.15,20.16,249700.0,7.7845,7.7884,7.7768,7.7807,249700.0
2010-02-26 15:30:00,20.16,20.16,20.14,20.15,274800.0,7.7807,7.7807,7.773,7.7768,274800.0
2010-02-26 15:35:00,20.15,20.15,20.14,20.14,245500.0,7.7768,7.7768,7.773,7.773,245500.0
2010-02-26 15:40:00,20.14,20.15,20.12,20.15,615100.0,7.773,7.7768,7.7652,7.7768,615100.0
2010-02-26 15:45:00,20.15,20.15,20.14,20.14,303000.0,7.7768,7.7768,7.773,7.773,303000.0
2010-02-26 15:50:00,20.15,20.16,20.13,20.16,572600.0,7.7768,7.7807,7.7691,7.7807,572600.0
2010-02-26 15:55:00,20.16,20.17,20.13,20.13,1044800.0,7.7807,7.7845,7.7691,7.7691,1044800.0
2010-03-01 09:30:00,20.17,20.28,20.17,20.23,411400.0,7.7845,7.827,7.7845,7.8077,411400.0
2010-03-01 09:35:00,20.23,20.27,20.23,20.27,187500.0,7.8077,7.8231,7.8077,7.8231,187500.0
2010-03-01 09:40:00,20.26,20.27,20.24,20.25,119100.0,7.8193,7.8231,7.8116,7.8154,119100.0
2010-03-01 09:45:00,20.25,20.29,20.25,20.26,103000.0,7.8154,7.8309,7.8154,7.8193,103000.0
2010-03-01 09:50:00,20.26,20.29,20.26,20.26,97300.0,7.8193,7.8309,7.8193,7.8193,97300.0
2010-03-01 09:55:00,20.26,20.32,20.26,20.28,256600.0,7.8193,7.8424,7.8193,7.827,256600.0
2010-03-01 10:00:00,20.28,20.34,20.28,20.34,220200.0,7.827,7.8502,7.827,7.8502,220200.0
2010-03-01 10:05:00,20.34,20.34,20.3,20.33,177200.0,7.8502,7.8502,7.8347,7.8463,177200.0
2010-03-01 10:10:00,20.34,20.34,20.31,20.31,118000.0,7.8502,7.8502,7.8386,7.8386,118000.0
2010-03-01 10:15:00,20.31,20.33,20.3,20.3,124400.0,7.8386,7.8463,7.8347,7.8347,124400.0
2010-03-01 10:20:00,20.31,20.31,20.29,20.3,94100.0,7.8386,7.8386,7.8309,7.8347,94100.0
2010-03-01 10:25:00,20.29,20.3,20.29,20.29,93600.0,7.8309,7.8347,7.8309,7.8309,93600.0
2010-03-01 10:30:00,20.3,20.31,20.28,20.3,373100.0,7.8347,7.8386,7.827,7.8347,373100.0
2010-03-01 10:35:00,20.31,20.31,20.3,20.31,69400.0,7.8386,7.8386,7.8347,7.8386,69400.0
2010-03-01 10:40:00,20.3,20.33,20.3,20.31,101500.0,7.8347,7.8463,7.8347,7.8386,101500.0
2010-03-01 10:45:00,20.31,20.32,20.3,20.3,65100.0,7.8386,7.8424,7.8347,7.8347,65100.0
2010-03-01 10:50:00,20.31,20.32,20.3,20.3,55300.0,7.8386,7.8424,7.8347,7.8347,55300.0
2010-03-01 10:55:00,20.31,20.31,20.25,20.26,84300.0,7.8386,7.8386,7.8154,7.8193,84300.0
2010-03-01 11:00:00,20.26,20.28,20.24,20.27,231800.0,7.8193,7.827,7.8116,7.8231,231800.0
2010-03-01 11:05:00,20.26,20.29,20.25,20.28,176900.0,7.8193,7.8309,7.8154,7.827,176900.0
2010-03-01 11:10:00,20.29,20.3,20.26,20.27,118200.0,7.8309,7.8347,7.8193,7.8231,118200.0
2010-03-01 11:15:00,20.27,20.27,20.24,20.24,197500.0,7.8231,7.8231,7.8116,7.8116,197500.0
2010-03-01 11:20:00,20.24,20.25,20.24,20.25,117200.0,7.8116,7.8154,7.8116,7.8154,117200.0
2010-03-01 11:25:00,20.26,20.26,20.24,20.25,197500.0,7.8193,7.8193,7.8116,7.8154,197500.0
2010-03-01 11:30:00,20.25,20.26,20.24,20.25,87600.0,7.8154,7.8193,7.8116,7.8154,87600.0
2010-03-01 11:35:00,20.24,20.25,20.21,20.22,131600.0,7.8116,7.8154,7.8,7.8038,131600.0
2010-03-01 11:40:00,20.21,20.23,20.21,20.21,104100.0,7.8,7.8077,7.8,7.8,104100.0
2010-03-01 11:45:00,20.21,20.22,20.21,20.21,41800.0,7.8,7.8038,7.8,7.8,41800.0
2010-03-01 11:50:00,20.22,20.22,20.21,20.21,86000.0,7.8038,7.8038,7.8,7.8,86000.0
2010-03-01 11:55:00,20.21,20.22,20.19,20.19,142400.0,7.8,7.8038,7.7923,7.7923,142400.0
2010-03-01 12:00:00,20.19,20.22,20.19,20.22,115500.0,7.7923,7.8038,7.7923,7.8038,115500.0
2010-03-01 12:05:00,20.22,20.24,20.21,20.24,78500.0,7.8038,7.8116,7.8,7.8116,78500.0
2010-03-01 12:10:00,20.23,20.24,20.23,20.24,37800.0,7.8077,7.8116,7.8077,7.8116,37800.0
2010-03-01 12:15:00,20.24,20.24,20.23,20.24,55800.0,7.8116,7.8116,7.8077,7.8116,55800.0
2010-03-01 12:20:00,20.24,20.24,20.23,20.24,44300.0,7.8116,7.8116,7.8077,7.8116,44300.0
2010-03-01 12:25:00,20.23,20.24,20.23,20.24,66900.0,7.8077,7.8116,7.8077,7.8116,66900.0
2010-03-01 12:30:00,20.24,20.24,20.23,20.23,30700.0,7.8116,7.8116,7.8077,7.8077,30700.0
2010-03-01 12:35:00,20.24,20.25,20.23,20.24,96500.0,7.8116,7.8154,7.8077,7.8116,96500.0
2010-03-01 12:40:00,20.25,20.25,20.24,20.25,43100.0,7.8154,7.8154,7.8116,7.8154,43100.0
2010-03-01 12:45:00,20.25,20.25,20.24,20.25,43900.0,7.8154,7.8154,7.8116,7.8154,43900.0
2010-03-01 12:50:00,20.24,20.25,20.24,20.25,80600.0,7.8116,7.8154,7.8116,7.8154,80600.0
2010-03-01 12:55:00,20.24,20.26,20.24,20.24,120600.0,7.8116,7.8193,7.8116,7.8116,120600.0
2010-03-01 13:00:00,20.24,20.25,20.22,20.23,113000.0,7.8116,7.8154,7.8038,7.8077,113000.0
2010-03-01 13:05:00,20.22,20.23,20.22,20.23,52600.0,7.8038,7.8077,7.8038,7.8077,52600.0
2010-03-01 13:10:00,20.22,20.23,20.22,20.23,28700.0,7.8038,7.8077,7.8038,7.8077,28700.0
2010-03-01 13:15:00,20.22,20.23,20.22,20.23,42700.0,7.8038,7.8077,7.8038,7.8077,42700.0
2010-03-01 13:20:00,20.22,20.24,20.22,20.23,449300.0,7.8038,7.8116,7.8038,7.8077,449300.0
2010-03-01 13:25:00,20.22,20.23,20.22,20.22,25900.0,7.8038,7.8077,7.8038,7.8038,25900.0
2010-03-01 13:30:00,20.22,20.23,20.2,20.21,276200.0,7.8038,7.8077,7.7961,7.8,276200.0
2010-03-01 13:35:00,20.21,20.21,20.19,20.19,70400.0,7.8,7.8,7.7923,7.7923,70400.0
2010-03-01 13:40:00,20.19,20.2,20.19,20.2,32800.0,7.7923,7.7961,7.7923,7.7961,32800.0
2010-03-01 13:45:00,20.2,20.21,20.19,20.2,118800.0,7.7961,7.8,7.7923,7.7961,118800.0
2010-03-01 13:50:00,20.19,20.2,20.19,20.19,43400.0,7.7923,7.7961,7.7923,7.7923,43400.0
2010-03-01 13:55:00,20.2,20.22,20.18,20.21,161100.0,7.7961,7.8038,7.7884,7.8,161100.0
2010-03-01 14:00:00,20.22,20.22,20.21,20.22,33200.0,7.8038,7.8038,7.8,7.8038,33200.0
2010-03-01 14:05:00,20.22,20.22,20.21,20.22,43400.0,7.8038,7.8038,7.8,7.8038,43400.0
2010-03-01 14:10:00,20.22,20.22,20.21,20.22,42400.0,7.8038,7.8038,7.8,7.8038,42400.0
2010-03-01 14:15:00,20.22,20.24,20.21,20.22,130400.0,7.8038,7.8116,7.8,7.8038,130400.0
2010-03-01 14:20:00,20.23,20.23,20.21,20.22,39400.0,7.8077,7.8077,7.8,7.8038,39400.0
2010-03-01 14:25:00,20.21,20.22,20.21,20.21,43400.0,7.8,7.8038,7.8,7.8,43400.0
2010-03-01 14:30:00,20.21,20.22,20.2,20.21,115100.0,7.8,7.8038,7.7961,7.8,115100.0
2010-03-01 14:35:00,20.21,20.21,20.2,20.2,45300.0,7.8,7.8,7.7961,7.7961,45300.0
2010-03-01 14:40:00,20.21,20.25,20.2,20.24,172400.0,7.8,7.8154,7.7961,7.8116,172400.0
2010-03-01 14:45:00,20.25,20.25,20.24,20.25,48800.0,7.8154,7.8154,7.8116,7.8154,48800.0
2010-03-01 14:50:00,20.25,20.25,20.23,20.24,160100.0,7.8154,7.8154,7.8077,7.8116,160100.0
2010-03-01 14:55:00,20.24,20.25,20.23,20.24,92000.0,7.8116,7.8154,7.8077,7.8116,92000.0
2010-03-01 15:00:00,20.25,20.26,20.24,20.25,113800.0,7.8154,7.8193,7.8116,7.8154,113800.0
2010-03-01 15:05:00,20.26,20.27,20.25,20.26,102600.0,7.8193,7.8231,7.8154,7.8193,102600.0
2010-03-01 15:10:00,20.26,20.27,20.26,20.26,104800.0,7.8193,7.8231,7.8193,7.8193,104800.0
2010-03-01 15:15:00,20.27,20.27,20.26,20.27,78000.0,7.8231,7.8231,7.8193,7.8231,78000.0
2010-03-01 15:20:00,20.27,20.27,20.26,20.27,81600.0,7.8231,7.8231,7.8193,7.8231,81600.0
2010-03-01 15:25:00,20.27,20.27,20.26,20.27,74500.0,7.8231,7.8231,7.8193,7.8231,74500.0
2010-03-01 15:30:00,20.26,20.27,20.24,20.24,183900.0,7.8193,7.8231,7.8116,7.8116,183900.0
2010-03-01 15:35:00,20.24,20.25,20.23,20.23,165100.0,7.8116,7.8154,7.8077,7.8077,165100.0
2010-03-01 15:40:00,20.23,20.25,20.22,20.25,514600.0,7.8077,7.8154,7.8038,7.8154,514600.0
2010-03-01 15:45:00,20.24,20.25,20.24,20.25,98200.0,7.8116,7.8154,7.8116,7.8154,98200.0
2010-03-01 15:50:00,20.24,20.25,20.24,20.25,207800.0,7.8116,7.8154,7.8116,7.8154,207800.0
2010-03-01 15:55:00,20.24,20.27,20.23,20.25,517600.0,7.8116,7.8231,7.8077,7.8154,517600.0
2010-03-02 09:30:00,20.35,20.44,20.34,20.43,375400.0,7.854,7.8888,7.8502,7.8849,375400.0
2010-03-02 09:35:00,20.44,20.45,20.38,20.38,208300.0,7.8888,7.8926,7.8656,7.8656,208300.0
2010-03-02 09:40:00,20.38,20.41,20.38,20.4,112000.0,7.8656,7.8772,7.8656,7.8733,112000.0
2010-03-02 09:45:00,20.41,20.41,20.39,20.4,82400.0,7.8772,7.8772,7.8695,7.8733,82400.0
2010-03-02 09:50:00,20.39,20.4,20.35,20.37,197900.0,7.8695,7.8733,7.854,7.8617,197900.0
2010-03-02 09:55:00,20.37,20.42,20.35,20.42,162700.0,7.8617,7.881,7.854,7.881,162700.0
2010-03-02 10:00:00,20.41,20.44,20.41,20.42,94300.0,7.8772,7.8888,7.8772,7.881,94300.0
2010-03-02 10:05:00,20.43,20.44,20.42,20.44,180400.0,7.8849,7.8888,7.881,7.8888,180400.0
2010-03-02 10:10:00,20.43,20.44,20.38,20.38,273700.0,7.8849,7.8888,7.8656,7.8656,273700.0
2010-03-02 10:15:00,20.38,20.42,20.36,20.39,215300.0,7.8656,7.881,7.8579,7.8695,215300.0
2010-03-02 10:20:00,20.39,20.42,20.39,20.41,170200.0,7.8695,7.881,7.8695,7.8772,170200.0
2010-03-02 10:25:00,20.42,20.43,20.4,20.41,134900.0,7.881,7.8849,7.8733,7.8772,134900.0
2010-03-02 10:30:00,20.41,20.41,20.37,20.39,194000.0,7.8772,7.8772,7.8617,7.8695,194000.0
2010-03-02 10:35:00,20.39,20.41,20.38,20.4,173900.0,7.8695,7.8772,7.8656,7.8733,173900.0
2010-03-02 10:40:00,20.4,20.42,20.39,20.4,143600.0,7.8733,7.881,7.8695,7.8733,143600.0
2010-03-02 10:45:00,20.4,20.41,20.39,20.41,90900.0,7.8733,7.8772,7.8695,7.8772,90900.0
2010-03-02 10:50:00,20.41,20.41,20.38,20.38,169200.0,7.8772,7.8772,7.8656,7.8656,169200.0
2010-03-02 10:55:00,20.38,20.41,20.38,20.4,112900.0,7.8656,7.8772,7.8656,7.8733,112900.0
2010-03-02 11:00:00,20.4,20.4,20.39,20.4,37100.0,7.8733,7.8733,7.8695,7.8733,37100.0
2010-03-02 11:05:00,20.4,20.42,20.39,20.4,159900.0,7.8733,7.881,7.8695,7.8733,159900.0
2010-03-02 11:10:00,20.41,20.43,20.4,20.42,168400.0,7.8772,7.8849,7.8733,7.881,168400.0
2010-03-02 11:15:00,20.42,20.42,20.4,20.4,58300.0,7.881,7.881,7.8733,7.8733,58300.0
2010-03-02 11:20:00,20.41,20.41,20.39,20.39,56600.0,7.8772,7.8772,7.8695,7.8695,56600.0
2010-03-02 11:25:00,20.4,20.42,20.4,20.42,165000.0,7.8733,7.881,7.8733,7.881,165000.0
2010-03-02 11:30:00,20.41,20.43,20.41,20.42,120500.0,7.8772,7.8849,7.8772,7.881,120500.0
2010-03-02 11:35:00,20.42,20.43,20.41,20.42,141300.0,7.881,7.8849,7.8772,7.881,141300.0
2010-03-02 11:40:00,20.42,20.42,20.41,20.42,45600.0,7.881,7.881,7.8772,7.881,45600.0
2010-03-02 11:45:00,20.42,20.42,20.41,20.42,32200.0,7.881,7.881,7.8772,7.881,32200.0
2010-03-02 11:50:00,20.42,20.43,20.41,20.42,167500.0,7.881,7.8849,7.8772,7.881,167500.0
2010-03-02 11:55:00,20.43,20.43,20.41,20.41,67500.0,7.8849,7.8849,7.8772,7.8772,67500.0
2010-03-02 12:00:00,20.42,20.42,20.41,20.41,72300.0,7.881,7.881,7.8772,7.8772,72300.0
2010-03-02 12:05:00,20.42,20.44,20.41,20.44,106000.0,7.881,7.8888,7.8772,7.8888,106000.0
2010-03-02 12:10:00,20.44,20.45,20.43,20.44,152600.0,7.8888,7.8926,7.8849,7.8888,152600.0
2010-03-02 12:15:00,20.44,20.44,20.42,20.43,67900.0,7.8888,7.8888,7.881,7.8849,67900.0
2010-03-02 12:20:00,20.43,20.43,20.42,20.42,43800.0,7.8849,7.8849,7.881,7.881,43800.0
2010-03-02 12:25:00,20.42,20.43,20.42,20.43,47200.0,7.881,7.8849,7.881,7.8849,47200.0
2010-03-02 12:30:00,20.43,20.44,20.41,20.43,150900.0,7.8849,7.8888,7.8772,7.8849,150900.0
2010-03-02 12:35:00,20.44,20.44,20.41,20.42,470700.0,7.8888,7.8888,7.8772,7.881,470700.0
2010-03-02 12:40:00,20.43,20.43,20.41,20.42,147900.0,7.8849,7.8849,7.8772,7.881,147900.0
2010-03-02 12:45:00,20.42,20.43,20.41,20.41,148500.0,7.881,7.8849,7.8772,7.8772,148500.0
2010-03-02 12:50:00,20.42,20.43,20.41,20.41,102600.0,7.881,7.8849,7.8772,7.8772,102600.0
2010-03-02 12:55:00,20.42,20.42,20.41,20.41,15000.0,7.881,7.881,7.8772,7.8772,15000.0
2010-03-02 13:00:00,20.41,20.42,20.41,20.42,26700.0,7.8772,7.881,7.8772,7.881,26700.0
2010-03-02 13:05:00,20.41,20.44,20.41,20.42,454800.0,7.8772,7.8888,7.8772,7.881,454800.0
2010-03-02 13:10:00,20.42,20.44,20.42,20.43,133700.0,7.881,7.8888,7.881,7.8849,133700.0
2010-03-02 13:15:00,20.43,20.44,20.42,20.43,49400.0,7.8849,7.8888,7.881,7.8849,49400.0
2010-03-02 13:20:00,20.42,20.43,20.42,20.42,30000.0,7.881,7.8849,7.881,7.881,30000.0
2010-03-02 13:25:00,20.42,20.43,20.42,20.43,35100.0,7.881,7.8849,7.881,7.8849,35100.0
2010-03-02 13:30:00,20.42,20.43,20.42,20.42,30600.0,7.881,7.8849,7.881,7.881,30600.0
2010-03-02 13:35:00,20.42,20.43,20.41,20.42,66400.0,7.881,7.8849,7.8772,7.881,66400.0
2010-03-02 13:40:00,20.42,20.42,20.41,20.41,95100.0,7.881,7.881,7.8772,7.8772,95100.0
2010-03-02 13:45:00,20.41,20.44,20.41,20.42,291000.0,7.8772,7.8888,7.8772,7.881,291000.0
2010-03-02 13:50:00,20.43,20.43,20.41,20.41,117300.0,7.8849,7.8849,7.8772,7.8772,117300.0
2010-03-02 13:55:00,20.42,20.42,20.41,20.42,116200.0,7.881,7.881,7.8772,7.881,116200.0
2010-03-02 14:00:00,20.42,20.42,20.4,20.41,142100.0,7.881,7.881,7.8733,7.8772,142100.0
2010-03-02 14:05:00,20.41,20.41,20.4,20.41,76700.0,7.8772,7.8772,7.8733,7.8772,76700.0
2010-03-02 14:10:00,20.4,20.41,20.4,20.4,53400.0,7.8733,7.8772,7.8733,7.8733,53400.0
2010-03-02 14:15:00,20.4,20.41,20.39,20.41,186300.0,7.8733,7.8772,7.8695,7.8772,186300.0
2010-03-02 14:20:00,20.41,20.41,20.39,20.39,80900.0,7.8772,7.8772,7.8695,7.8695,80900.0
2010-03-02 14:25:00,20.39,20.4,20.38,20.39,95000.0,7.8695,7.8733,7.8656,7.8695,95000.0
2010-03-02 14:30:00,20.39,20.39,20.37,20.39,165500.0,7.8695,7.8695,7.8617,7.8695,165500.0
2010-03-02 14:35:00,20.39,20.4,20.38,20.39,148800.0,7.8695,7.8733,7.8656,7.8695,148800.0
2010-03-02 14:40:00,20.39,20.4,20.39,20.39,83600.0,7.8695,7.8733,7.8695,7.8695,83600.0
2010-03-02 14:45:00,20.4,20.4,20.39,20.4,43200.0,7.8733,7.8733,7.8695,7.8733,43200.0
2010-03-02 14:50:00,20.4,20.4,20.38,20.39,117200.0,7.8733,7.8733,7.8656,7.8695,117200.0
2010-03-02 14:55:00,20.39,20.39,20.38,20.39,42900.0,7.8695,7.8695,7.8656,7.8695,42900.0
2010-03-02 15:00:00,20.39,20.4,20.39,20.39,220600.0,7.8695,7.8733,7.8695,7.8695,220600.0
2010-03-02 15:05:00,20.39,20.41,20.39,20.41,124700.0,7.8695,7.8772,7.8695,7.8772,124700.0
2010-03-02 15:10:00,20.4,20.41,20.39,20.39,213900.0,7.8733,7.8772,7.8695,7.8695,213900.0
2010-03-02 15:15:00,20.4,20.4,20.39,20.39,148900.0,7.8733,7.8733,7.8695,7.8695,148900.0
2010-03-02 15:20:00,20.4,20.4,20.38,20.38,156200.0,7.8733,7.8733,7.8656,7.8656,156200.0
2010-03-02 15:25:00,20.38,20.39,20.35,20.35,305700.0,7.8656,7.8695,7.854,7.854,305700.0
2010-03-02 15:30:00,20.35,20.37,20.35,20.37,126800.0,7.854,7.8617,7.854,7.8617,126800.0
2010-03-02 15:35:00,20.37,20.37,20.35,20.36,259500.0,7.8617,7.8617,7.854,7.8579,259500.0
2010-03-02 15:40:00,20.36,20.36,20.31,20.31,418800.0,7.8579,7.8579,7.8386,7.8386,418800.0
2010-03-02 15:45:00,20.31,20.35,20.31,20.33,433500.0,7.8386,7.854,7.8386,7.8463,433500.0
2010-03-02 15:50:00,20.33,20.33,20.3,20.31,312600.0,7.8463,7.8463,7.8347,7.8386,312600.0
2010-03-02 15:55:00,20.31,20.34,20.31,20.33,424000.0,7.8386,7.8502,7.8386,7.8463,424000.0
2010-03-03 09:30:00,20.47,20.47,20.4,20.46,227200.0,7.9003,7.9003,7.8733,7.8965,227200.0
2010-03-03 09:35:00,20.46,20.46,20.4,20.43,100000.0,7.8965,7.8965,7.8733,7.8849,100000.0
2010-03-03 09:40:00,20.43,20.43,20.39,20.4,136500.0,7.8849,7.8849,7.8695,7.8733,136500.0
2010-03-03 09:45:00,20.4,20.46,20.4,20.46,240300.0,7.8733,7.8965,7.8733,7.8965,240300.0
2010-03-03 09:50:00,20.45,20.48,20.45,20.47,118100.0,7.8926,7.9042,7.8926,7.9003,118100.0
2010-03-03 09:55:00,20.47,20.47,20.43,20.45,135300.0,7.9003,7.9003,7.8849,7.8926,135300.0
2010-03-03 10:00:00,20.45,20.48,20.44,20.45,195000.0,7.8926,7.9042,7.8888,7.8926,195000.0
2010-03-03 10:05:00,20.45,20.46,20.44,20.45,90900.0,7.8926,7.8965,7.8888,7.8926,90900.0
2010-03-03 10:10:00,20.45,20.45,20.44,20.45,64400.0,7.8926,7.8926,7.8888,7.8926,64400.0
2010-03-03 10:15:00,20.45,20.45,20.44,20.44,50700.0,7.8926,7.8926,7.8888,7.8888,50700.0
2010-03-03 10:20:00,20.44,20.45,20.44,20.44,27000.0,7.8888,7.8926,7.8888,7.8888,27000.0
2010-03-03 10:25:00,20.44,20.45,20.42,20.43,88200.0,7.8888,7.8926,7.881,7.8849,88200.0
2010-03-03 10:30:00,20.43,20.44,20.4,20.41,126800.0,7.8849,7.8888,7.8733,7.8772,126800.0
2010-03-03 10:35:00,20.41,20.42,20.4,20.42,82500.0,7.8772,7.881,7.8733,7.881,82500.0
2010-03-03 10:40:00,20.42,20.43,20.41,20.42,71000.0,7.881,7.8849,7.8772,7.881,71000.0
2010-03-03 10:45:00,20.41,20.42,20.4,20.42,87500.0,7.8772,7.881,7.8733,7.881,87500.0
2010-03-03 10:50:00,20.42,20.43,20.42,20.43,78800.0,7.881,7.8849,7.881,7.8849,78800.0
2010-03-03 10:55:00,20.43,20.46,20.42,20.45,122000.0,7.8849,7.8965,7.881,7.8926,122000.0
2010-03-03 11:00:00,20.45,20.45,20.43,20.44,60100.0,7.8926,7.8926,7.8849,7.8888,60100.0
2010-03-03 11:05:00,20.44,20.44,20.43,20.43,40800.0,7.8888,7.8888,7.8849,7.8849,40800.0
2010-03-03 11:10:00,20.44,20.44,20.42,20.42,60600.0,7.8888,7.8888,7.881,7.881,60600.0
2010-03-03 11:15:00,20.42,20.43,20.42,20.42,79200.0,7.881,7.8849,7.881,7.881,79200.0
2010-03-03 11:20:00,20.43,20.45,20.42,20.45,91800.0,7.8849,7.8926,7.881,7.8926,91800.0
2010-03-03 11:25:00,20.45,20.47,20.44,20.46,127400.0,7.8926,7.9003,7.8888,7.8965,127400.0
2010-03-03 11:30:00,20.45,20.46,20.42,20.42,81100.0,7.8926,7.8965,7.881,7.881,81100.0
2010-03-03 11:35:00,20.43,20.43,20.4,20.4,167500.0,7.8849,7.8849,7.8733,7.8733,167500.0
2010-03-03 11:40:00,20.41,20.43,20.4,20.42,90300.0,7.8772,7.8849,7.8733,7.881,90300.0
2010-03-03 11:45:00,20.43,20.44,20.42,20.43,59300.0,7.8849,7.8888,7.881,7.8849,59300.0
2010-03-03 11:50:00,20.43,20.43,20.42,20.43,34300.0,7.8849,7.8849,7.881,7.8849,34300.0
2010-03-03 11:55:00,20.43,20.44,20.42,20.44,28400.0,7.8849,7.8888,7.881,7.8888,28400.0
2010-03-03 12:00:00,20.43,20.44,20.42,20.42,65500.0,7.8849,7.8888,7.881,7.881,65500.0
2010-03-03 12:05:00,20.42,20.43,20.4,20.4,90300.0,7.881,7.8849,7.8733,7.8733,90300.0
2010-03-03 12:10:00,20.41,20.41,20.4,20.4,131000.0,7.8772,7.8772,7.8733,7.8733,131000.0
2010-03-03 12:15:00,20.4,20.41,20.38,20.38,113800.0,7.8733,7.8772,7.8656,7.8656,113800.0
2010-03-03 12:20:00,20.39,20.39,20.37,20.38,79100.0,7.8695,7.8695,7.8617,7.8656,79100.0
2010-03-03 12:25:00,20.38,20.38,20.35,20.36,95300.0,7.8656,7.8656,7.854,7.8579,95300.0
2010-03-03 12:30:00,20.36,20.37,20.35,20.37,55400.0,7.8579,7.8617,7.854,7.8617,55400.0
2010-03-03 12:35:00,20.37,20.37,20.33,20.35,179500.0,7.8617,7.8617,7.8463,7.854,179500.0
2010-03-03 12:40:00,20.35,20.35,20.33,20.34,69200.0,7.854,7.854,7.8463,7.8502,69200.0
2010-03-03 12:45:00,20.33,20.36,20.33,20.36,162400.0,7.8463,7.8579,7.8463,7.8579,162400.0
2010-03-03 12:50:00,20.35,20.36,20.34,20.35,99200.0,7.854,7.8579,7.8502,7.854,99200.0
2010-03-03 12:55:00,20.35,20.35,20.32,20.34,251100.0,7.854,7.854,7.8424,7.8502,251100.0
2010-03-03 13:00:00,20.34,20.38,20.33,20.38,92900.0,7.8502,7.8656,7.8463,7.8656,92900.0
2010-03-03 13:05:00,20.38,20.38,20.34,20.36,207500.0,7.8656,7.8656,7.8502,7.8579,207500.0
2010-03-03 13:10:00,20.35,20.36,20.35,20.36,76900.0,7.854,7.8579,7.854,7.8579,76900.0
2010-03-03 13:15:00,20.35,20.36,20.34,20.34,79400.0,7.854,7.8579,7.8502,7.8502,79400.0
2010-03-03 13:20:00,20.34,20.35,20.33,20.33,99700.0,7.8502,7.854,7.8463,7.8463,99700.0
2010-03-03 13:25:00,20.34,20.34,20.33,20.34,40500.0,7.8502,7.8502,7.8463,7.8502,40500.0
2010-03-03 13:30:00,20.33,20.34,20.32,20.32,98800.0,7.8463,7.8502,7.8424,7.8424,98800.0
2010-03-03 13:35:00,20.32,20.33,20.31,20.32,166900.0,7.8424,7.8463,7.8386,7.8424,166900.0
2010-03-03 13:40:00,20.31,20.32,20.3,20.31,99300.0,7.8386,7.8424,7.8347,7.8386,99300.0
2010-03-03 13:45:00,20.32,20.32,20.31,20.32,48700.0,7.8424,7.8424,7.8386,7.8424,48700.0
2010-03-03 13:50:00,20.32,20.32,20.31,20.32,38700.0,7.8424,7.8424,7.8386,7.8424,38700.0
2010-03-03 13:55:00,20.32,20.32,20.31,20.31,41700.0,7.8424,7.8424,7.8386,7.8386,41700.0
2010-03-03 14:00:00,20.31,20.33,20.31,20.32,166400.0,7.8386,7.8463,7.8386,7.8424,166400.0
2010-03-03 14:05:00,20.31,20.35,20.31,20.35,132800.0,7.8386,7.854,7.8386,7.854,132800.0
2010-03-03 14:10:00,20.35,20.35,20.34,20.35,33700.0,7.854,7.854,7.8502,7.854,33700.0
2010-03-03 14:15:00,20.34,20.37,20.34,20.36,128800.0,7.8502,7.8617,7.8502,7.8579,128800.0
2010-03-03 14:20:00,20.37,20.37,20.33,20.34,309200.0,7.8617,7.8617,7.8463,7.8502,309200.0
2010-03-03 14:25:00,20.33,20.35,20.32,20.34,182000.0,7.8463,7.854,7.8424,7.8502,182000.0
2010-03-03 14:30:00,20.35,20.35,20.33,20.34,117900.0,7.854,7.854,7.8463,7.8502,117900.0
2010-03-03 14:35:00,20.33,20.34,20.33,20.34,71800.0,7.8463,7.8502,7.8463,7.8502,71800.0
2010-03-03 14:40:00,20.33,20.34,20.31,20.32,156600.0,7.8463,7.8502,7.8386,7.8424,156600.0
2010-03-03 14:45:00,20.32,20.34,20.31,20.32,201700.0,7.8424,7.8502,7.8386,7.8424,201700.0
2010-03-03 14:50:00,20.33,20.33,20.32,20.33,34800.0,7.8463,7.8463,7.8424,7.8463,34800.0
2010-03-03 14:55:00,20.32,20.35,20.32,20.33,286900.0,7.8424,7.854,7.8424,7.8463,286900.0
2010-03-03 15:00:00,20.33,20.34,20.31,20.33,112800.0,7.8463,7.8502,7.8386,7.8463,112800.0
2010-03-03 15:05:00,20.34,20.34,20.32,20.34,148400.0,7.8502,7.8502,7.8424,7.8502,148400.0
2010-03-03 15:10:00,20.34,20.34,20.32,20.34,163200.0,7.8502,7.8502,7.8424,7.8502,163200.0
2010-03-03 15:15:00,20.33,20.34,20.33,20.33,39700.0,7.8463,7.8502,7.8463,7.8463,39700.0
2010-03-03 15:20:00,20.33,20.34,20.31,20.32,133200.0,7.8463,7.8502,7.8386,7.8424,133200.0
2010-03-03 15:25:00,20.32,20.34,20.31,20.34,216700.0,7.8424,7.8502,7.8386,7.8502,216700.0
2010-03-03 15:30:00,20.34,20.36,20.32,20.36,217800.0,7.8502,7.8579,7.8424,7.8579,217800.0
2010-03-03 15:35:00,20.36,20.37,20.34,20.34,294600.0,7.8579,7.8617,7.8502,7.8502,294600.0
2010-03-03 15:40:00,20.34,20.35,20.32,20.33,892500.0,7.8502,7.854,7.8424,7.8463,892500.0
2010-03-03 15:45:00,20.34,20.38,20.33,20.35,350300.0,7.8502,7.8656,7.8463,7.854,350300.0
2010-03-03 15:50:00,20.35,20.37,20.33,20.33,385600.0,7.854,7.8617,7.8463,7.8463,385600.0
2010-03-03 15:55:00,20.33,20.37,20.33,20.34,731400.0,7.8463,7.8617,7.8463,7.8502,731400.0
2010-03-04 09:30:00,20.4,20.42,20.36,20.41,253600.0,7.8733,7.881,7.8579,7.8772,253600.0
2010-03-04 09:35:00,20.42,20.43,20.4,20.4,193100.0,7.881,7.8849,7.8733,7.8733,193100.0
2010-03-04 09:40:00,20.41,20.44,20.39,20.4,164700.0,7.8772,7.8888,7.8695,7.8733,164700.0
2010-03-04 09:45:00,20.39,20.4,20.38,20.4,154600.0,7.8695,7.8733,7.8656,7.8733,154600.0
2010-03-04 09:50:00,20.4,20.4,20.39,20.39,74800.0,7.8733,7.8733,7.8695,7.8695,74800.0
2010-03-04 09:55:00,20.39,20.4,20.37,20.38,90400.0,7.8695,7.8733,7.8617,7.8656,90400.0
2010-03-04 10:00:00,20.38,20.39,20.37,20.37,69400.0,7.8656,7.8695,7.8617,7.8617,69400.0
2010-03-04 10:05:00,20.37,20.42,20.36,20.4,269200.0,7.8617,7.881,7.8579,7.8733,269200.0
2010-03-04 10:10:00,20.4,20.42,20.39,20.41,144100.0,7.8733,7.881,7.8695,7.8772,144100.0
2010-03-04 10:15:00,20.42,20.42,20.38,20.38,73900.0,7.881,7.881,7.8656,7.8656,73900.0
2010-03-04 10:20:00,20.38,20.4,20.38,20.4,176700.0,7.8656,7.8733,7.8656,7.8733,176700.0
2010-03-04 10:25:00,20.4,20.4,20.39,20.4,55000.0,7.8733,7.8733,7.8695,7.8733,55000.0
2010-03-04 10:30:00,20.4,20.4,20.35,20.35,181800.0,7.8733,7.8733,7.854,7.854,181800.0
2010-03-04 10:35:00,20.35,20.36,20.32,20.33,181100.0,7.854,7.8579,7.8424,7.8463,181100.0
2010-03-04 10:40:00,20.33,20.34,20.31,20.31,291800.0,7.8463,7.8502,7.8386,7.8386,291800.0
2010-03-04 10:45:00,20.31,20.32,20.3,20.31,225800.0,7.8386,7.8424,7.8347,7.8386,225800.0
2010-03-04 10:50:00,20.3,20.31,20.28,20.3,259300.0,7.8347,7.8386,7.827,7.8347,259300.0
2010-03-04 10:55:00,20.31,20.33,20.29,20.29,105800.0,7.8386,7.8463,7.8309,7.8309,105800.0
2010-03-04 11:00:00,20.3,20.34,20.29,20.33,136500.0,7.8347,7.8502,7.8309,7.8463,136500.0
2010-03-04 11:05:00,20.34,20.39,20.33,20.38,130800.0,7.8502,7.8695,7.8463,7.8656,130800.0
2010-03-04 11:10:00,20.37,20.4,20.37,20.4,85800.0,7.8617,7.8733,7.8617,7.8733,85800.0
2010-03-04 11:15:00,20.4,20.4,20.39,20.4,58300.0,7.8733,7.8733,7.8695,7.8733,58300.0
2010-03-04 11:20:00,20.4,20.4,20.39,20.39,71600.0,7.8733,7.8733,7.8695,7.8695,71600.0
2010-03-04 11:25:00,20.39,20.4,20.36,20.39,164300.0,7.8695,7.8733,7.8579,7.8695,164300.0
2010-03-04 11:30:00,20.38,20.39,20.37,20.37,68400.0,7.8656,7.8695,7.8617,7.8617,68400.0
2010-03-04 11:35:00,20.37,20.39,20.37,20.39,74100.0,7.8617,7.8695,7.8617,7.8695,74100.0
2010-03-04 11:40:00,20.38,20.39,20.35,20.36,106700.0,7.8656,7.8695,7.854,7.8579,106700.0
2010-03-04 11:45:00,20.35,20.36,20.35,20.35,69300.0,7.854,7.8579,7.854,7.854,69300.0
2010-03-04 11:50:00,20.35,20.39,20.35,20.39,96300.0,7.854,7.8695,7.854,7.8695,96300.0
2010-03-04 11:55:00,20.39,20.4,20.37,20.37,64300.0,7.8695,7.8733,7.8617,7.8617,64300.0
2010-03-04 12:00:00,20.37,20.38,20.33,20.36,289700.0,7.8617,7.8656,7.8463,7.8579,289700.0
2010-03-04 12:05:00,20.36,20.38,20.35,20.37,79000.0,7.8579,7.8656,7.854,7.8617,79000.0
2010-03-04 12:10:00,20.37,20.38,20.37,20.38,31600.0,7.8617,7.8656,7.8617,7.8656,31600.0
2010-03-04 12:15:00,20.38,20.39,20.37,20.38,37600.0,7.8656,7.8695,7.8617,7.8656,37600.0
2010-03-04 12:20:00,20.39,20.39,20.38,20.39,40600.0,7.8695,7.8695,7.8656,7.8695,40600.0
2010-03-04 12:25:00,20.38,20.39,20.38,20.39,43100.0,7.8656,7.8695,7.8656,7.8695,43100.0
2010-03-04 12:30:00,20.38,20.39,20.37,20.39,94200.0,7.8656,7.8695,7.8617,7.8695,94200.0
2010-03-04 12:35:00,20.39,20.4,20.38,20.4,54100.0,7.8695,7.8733,7.8656,7.8733,54100.0
2010-03-04 12:40:00,20.4,20.4,20.39,20.4,32500.0,7.8733,7.8733,7.8695,7.8733,32500.0
2010-03-04 12:45:00,20.39,20.4,20.39,20.39,33800.0,7.8695,7.8733,7.8695,7.8695,33800.0
2010-03-04 12:50:00,20.39,20.41,20.39,20.4,53400.0,7.8695,7.8772,7.8695,7.8733,53400.0
2010-03-04 12:55:00,20.41,20.41,20.4,20.41,21100.0,7.8772,7.8772,7.8733,7.8772,21100.0
2010-03-04 13:00:00,20.41,20.41,20.39,20.4,77500.0,7.8772,7.8772,7.8695,7.8733,77500.0
2010-03-04 13:05:00,20.39,20.39,20.38,20.38,63000.0,7.8695,7.8695,7.8656,7.8656,63000.0
2010-03-04 13:10:00,20.38,20.39,20.38,20.39,28500.0,7.8656,7.8695,7.8656,7.8695,28500.0
2010-03-04 13:15:00,20.39,20.39,20.38,20.39,35700.0,7.8695,7.8695,7.8656,7.8695,35700.0
2010-03-04 13:20:00,20.39,20.39,20.38,20.39,57400.0,7.8695,7.8695,7.8656,7.8695,57400.0
2010-03-04 13:25:00,20.38,20.39,20.38,20.39,39600.0,7.8656,7.8695,7.8656,7.8695,39600.0
2010-03-04 13:30:00,20.38,20.39,20.38,20.38,26500.0,7.8656,7.8695,7.8656,7.8656,26500.0
2010-03-04 13:35:00,20.38,20.39,20.36,20.36,102600.0,7.8656,7.8695,7.8579,7.8579,102600.0
2010-03-04 13:40:00,20.36,20.38,20.36,20.38,79500.0,7.8579,7.8656,7.8579,7.8656,79500.0
2010-03-04 13:45:00,20.37,20.38,20.37,20.38,36900.0,7.8617,7.8656,7.8617,7.8656,36900.0
2010-03-04 13:50:00,20.38,20.38,20.37,20.38,46700.0,7.8656,7.8656,7.8617,7.8656,46700.0
2010-03-04 13:55:00,20.38,20.39,20.37,20.39,69700.0,7.8656,7.8695,7.8617,7.8695,69700.0
2010-03-04 14:00:00,20.39,20.39,20.38,20.38,44400.0,7.8695,7.8695,7.8656,7.8656,44400.0
2010-03-04 14:05:00,20.39,20.41,20.38,20.41,98300.0,7.8695,7.8772,7.8656,7.8772,98300.0
2010-03-04 14:10:00,20.41,20.41,20.38,20.38,120400.0,7.8772,7.8772,7.8656,7.8656,120400.0
2010-03-04 14:15:00,20.39,20.39,20.35,20.39,364000.0,7.8695,7.8695,7.854,7.8695,364000.0
2010-03-04 14:20:00,20.39,20.39,20.38,20.38,58700.0,7.8695,7.8695,7.8656,7.8656,58700.0
2010-03-04 14:25:00,20.39,20.39,20.38,20.39,54100.0,7.8695,7.8695,7.8656,7.8695,54100.0
2010-03-04 14:30:00,20.39,20.39,20.38,20.39,77600.0,7.8695,7.8695,7.8656,7.8695,77600.0
2010-03-04 14:35:00,20.39,20.4,20.37,20.39,144200.0,7.8695,7.8733,7.8617,7.8695,144200.0
2010-03-04 14:40:00,20.39,20.4,20.39,20.4,38500.0,7.8695,7.8733,7.8695,7.8733,38500.0
2010-03-04 14:45:00,20.39,20.4,20.39,20.4,49400.0,7.8695,7.8733,7.8695,7.8733,49400.0
2010-03-04 14:50:00,20.4,20.4,20.39,20.4,74000.0,7.8733,7.8733,7.8695,7.8733,74000.0
2010-03-04 14:55:00,20.39,20.4,20.39,20.4,63400.0,7.8695,7.8733,7.8695,7.8733,63400.0
2010-03-04 15:00:00,20.39,20.4,20.39,20.39,96200.0,7.8695,7.8733,7.8695,7.8695,96200.0
2010-03-04 15:05:00,20.4,20.4,20.39,20.4,67800.0,7.8733,7.8733,7.8695,7.8733,67800.0
2010-03-04 15:10:00,20.39,20.4,20.39,20.4,74400.0,7.8695,7.8733,7.8695,7.8733,74400.0
2010-03-04 15:15:00,20.39,20.4,20.38,20.38,263700.0,7.8695,7.8733,7.8656,7.8656,263700.0
2010-03-04 15:20:00,20.39,20.39,20.38,20.38,67100.0,7.8695,7.8695,7.8656,7.8656,67100.0
2010-03-04 15:25:00,20.38,20.39,20.38,20.39,64800.0,7.8656,7.8695,7.8656,7.8695,64800.0
2010-03-04 15:30:00,20.38,20.39,20.37,20.38,124300.0,7.8656,7.8695,7.8617,7.8656,124300.0
2010-03-04 15:35:00,20.38,20.38,20.37,20.37,126700.0,7.8656,7.8656,7.8617,7.8617,126700.0
2010-03-04 15:40:00,20.37,20.41,20.37,20.39,562300.0,7.8617,7.8772,7.8617,7.8695,562300.0
2010-03-04 15:45:00,20.4,20.41,20.39,20.41,190900.0,7.8733,7.8772,7.8695,7.8772,190900.0
2010-03-04 15:50:00,20.41,20.41,20.39,20.39,245300.0,7.8772,7.8772,7.8695,7.8695,245300.0
2010-03-04 15:55:00,20.39,20.41,20.39,20.4,462800.0,7.8695,7.8772,7.8695,7.8733,462800.0
2010-03-05 09:30:00,20.5,20.5,20.48,20.5,424800.0,7.9119,7.9119,7.9042,7.9119,424800.0
2010-03-05 09:35:00,20.5,20.52,20.48,20.52,314500.0,7.9119,7.9196,7.9042,7.9196,314500.0
2010-03-05 09:40:00,20.52,20.54,20.51,20.53,251600.0,7.9196,7.9273,7.9158,7.9235,251600.0
2010-03-05 09:45:00,20.54,20.58,20.53,20.55,198100.0,7.9273,7.9428,7.9235,7.9312,198100.0
2010-03-05 09:50:00,20.55,20.56,20.54,20.56,78300.0,7.9312,7.9351,7.9273,7.9351,78300.0
2010-03-05 09:55:00,20.55,20.61,20.53,20.61,428100.0,7.9312,7.9544,7.9235,7.9544,428100.0
2010-03-05 10:00:00,20.61,20.62,20.59,20.6,180400.0,7.9544,7.9582,7.9466,7.9505,180400.0
2010-03-05 10:05:00,20.6,20.61,20.57,20.6,422900.0,7.9505,7.9544,7.9389,7.9505,422900.0
2010-03-05 10:10:00,20.6,20.64,20.6,20.63,175200.0,7.9505,7.9659,7.9505,7.9621,175200.0
2010-03-05 10:15:00,20.62,20.64,20.62,20.64,138600.0,7.9582,7.9659,7.9582,7.9659,138600.0
2010-03-05 10:20:00,20.64,20.66,20.64,20.64,182900.0,7.9659,7.9737,7.9659,7.9659,182900.0
2010-03-05 10:25:00,20.65,20.69,20.63,20.68,201500.0,7.9698,7.9852,7.9621,7.9814,201500.0
2010-03-05 10:30:00,20.69,20.69,20.65,20.66,115700.0,7.9852,7.9852,7.9698,7.9737,115700.0
2010-03-05 10:35:00,20.65,20.66,20.62,20.64,169400.0,7.9698,7.9737,7.9582,7.9659,169400.0
2010-03-05 10:40:00,20.64,20.64,20.63,20.64,38900.0,7.9659,7.9659,7.9621,7.9659,38900.0
2010-03-05 10:45:00,20.64,20.64,20.63,20.64,95500.0,7.9659,7.9659,7.9621,7.9659,95500.0
2010-03-05 10:50:00,20.63,20.64,20.63,20.64,27100.0,7.9621,7.9659,7.9621,7.9659,27100.0
2010-03-05 10:55:00,20.63,20.64,20.62,20.63,56300.0,7.9621,7.9659,7.9582,7.9621,56300.0
2010-03-05 11:00:00,20.63,20.63,20.6,20.61,76400.0,7.9621,7.9621,7.9505,7.9544,76400.0
2010-03-05 11:05:00,20.61,20.61,20.6,20.61,59300.0,7.9544,7.9544,7.9505,7.9544,59300.0
2010-03-05 11:10:00,20.61,20.63,20.6,20.63,99100.0,7.9544,7.9621,7.9505,7.9621,99100.0
2010-03-05 11:15:00,20.62,20.63,20.62,20.63,60300.0,7.9582,7.9621,7.9582,7.9621,60300.0
2010-03-05 11:20:00,20.63,20.63,20.62,20.62,44000.0,7.9621,7.9621,7.9582,7.9582,44000.0
2010-03-05 11:25:00,20.63,20.64,20.62,20.64,98800.0,7.9621,7.9659,7.9582,7.9659,98800.0
2010-03-05 11:30:00,20.64,20.64,20.63,20.63,60900.0,7.9659,7.9659,7.9621,7.9621,60900.0
2010-03-05 11:35:00,20.64,20.64,20.63,20.63,37900.0,7.9659,7.9659,7.9621,7.9621,37900.0
2010-03-05 11:40:00,20.64,20.64,20.6,20.6,79200.0,7.9659,7.9659,7.9505,7.9505,79200.0
2010-03-05 11:45:00,20.6,20.62,20.6,20.61,100400.0,7.9505,7.9582,7.9505,7.9544,100400.0
2010-03-05 11:50:00,20.61,20.63,20.6,20.63,108700.0,7.9544,7.9621,7.9505,7.9621,108700.0
2010-03-05 11:55:00,20.62,20.63,20.62,20.63,27700.0,7.9582,7.9621,7.9582,7.9621,27700.0
2010-03-05 12:00:00,20.62,20.64,20.62,20.63,52500.0,7.9582,7.9659,7.9582,7.9621,52500.0
2010-03-05 12:05:00,20.64,20.65,20.63,20.65,129800.0,7.9659,7.9698,7.9621,7.9698,129800.0
2010-03-05 12:10:00,20.65,20.65,20.62,20.62,73900.0,7.9698,7.9698,7.9582,7.9582,73900.0
2010-03-05 12:15:00,20.63,20.63,20.61,20.61,46600.0,7.9621,7.9621,7.9544,7.9544,46600.0
2010-03-05 12:20:00,20.61,20.62,20.61,20.61,21200.0,7.9544,7.9582,7.9544,7.9544,21200.0
2010-03-05 12:25:00,20.61,20.65,20.61,20.62,260000.0,7.9544,7.9698,7.9544,7.9582,260000.0
2010-03-05 12:30:00,20.63,20.64,20.62,20.63,75900.0,7.9621,7.9659,7.9582,7.9621,75900.0
2010-03-05 12:35:00,20.63,20.64,20.62,20.64,31200.0,7.9621,7.9659,7.9582,7.9659,31200.0
2010-03-05 12:40:00,20.63,20.65,20.63,20.64,97200.0,7.9621,7.9698,7.9621,7.9659,97200.0
2010-03-05 12:45:00,20.63,20.64,20.63,20.63,18200.0,7.9621,7.9659,7.9621,7.9621,18200.0
2010-03-05 12:50:00,20.63,20.64,20.63,20.64,12600.0,7.9621,7.9659,7.9621,7.9659,12600.0
2010-03-05 12:55:00,20.63,20.64,20.63,20.64,22400.0,7.9621,7.9659,7.9621,7.9659,22400.0
2010-03-05 13:00:00,20.64,20.64,20.61,20.62,52100.0,7.9659,7.9659,7.9544,7.9582,52100.0
2010-03-05 13:05:00,20.62,20.62,20.6,20.62,110000.0,7.9582,7.9582,7.9505,7.9582,110000.0
2010-03-05 13:10:00,20.62,20.65,20.62,20.65,66800.0,7.9582,7.9698,7.9582,7.9698,66800.0
2010-03-05 13:15:00,20.65,20.65,20.63,20.63,116600.0,7.9698,7.9698,7.9621,7.9621,116600.0
2010-03-05 13:20:00,20.62,20.65,20.62,20.64,408000.0,7.9582,7.9698,7.9582,7.9659,408000.0
2010-03-05 13:25:00,20.65,20.65,20.64,20.65,28700.0,7.9698,7.9698,7.9659,7.9698,28700.0
2010-03-05 13:30:00,20.65,20.67,20.64,20.67,89400.0,7.9698,7.9775,7.9659,7.9775,89400.0
2010-03-05 13:35:00,20.67,20.67,20.66,20.67,34400.0,7.9775,7.9775,7.9737,7.9775,34400.0
2010-03-05 13:40:00,20.66,20.68,20.66,20.68,93300.0,7.9737,7.9814,7.9737,7.9814,93300.0
2010-03-05 13:45:00,20.68,20.68,20.67,20.68,27600.0,7.9814,7.9814,7.9775,7.9814,27600.0
2010-03-05 13:50:00,20.67,20.68,20.67,20.67,61700.0,7.9775,7.9814,7.9775,7.9775,61700.0
2010-03-05 13:55:00,20.68,20.69,20.67,20.69,80600.0,7.9814,7.9852,7.9775,7.9852,80600.0
2010-03-05 14:00:00,20.68,20.69,20.68,20.68,40300.0,7.9814,7.9852,7.9814,7.9814,40300.0
2010-03-05 14:05:00,20.68,20.69,20.68,20.69,42800.0,7.9814,7.9852,7.9814,7.9852,42800.0
2010-03-05 14:10:00,20.68,20.69,20.66,20.66,120600.0,7.9814,7.9852,7.9737,7.9737,120600.0
2010-03-05 14:15:00,20.67,20.68,20.65,20.68,164500.0,7.9775,7.9814,7.9698,7.9814,164500.0
2010-03-05 14:20:00,20.68,20.68,20.66,20.67,40200.0,7.9814,7.9814,7.9737,7.9775,40200.0
2010-03-05 14:25:00,20.68,20.68,20.67,20.68,34200.0,7.9814,7.9814,7.9775,7.9814,34200.0
2010-03-05 14:30:00,20.68,20.69,20.67,20.68,114000.0,7.9814,7.9852,7.9775,7.9814,114000.0
2010-03-05 14:35:00,20.68,20.68,20.67,20.68,46400.0,7.9814,7.9814,7.9775,7.9814,46400.0
2010-03-05 14:40:00,20.67,20.7,20.67,20.69,227200.0,7.9775,7.9891,7.9775,7.9852,227200.0
2010-03-05 14:45:00,20.69,20.72,20.68,20.72,149300.0,7.9852,7.9968,7.9814,7.9968,149300.0
2010-03-05 14:50:00,20.72,20.73,20.71,20.72,62800.0,7.9968,8.0007,7.993,7.9968,62800.0
2010-03-05 14:55:00,20.73,20.75,20.71,20.75,180500.0,8.0007,8.0084,7.993,8.0084,180500.0
2010-03-05 15:00:00,20.75,20.78,20.74,20.77,194200.0,8.0084,8.02,8.0045,8.0161,194200.0
2010-03-05 15:05:00,20.77,20.78,20.75,20.75,255400.0,8.0161,8.02,8.0084,8.0084,255400.0
2010-03-05 15:10:00,20.75,20.75,20.7,20.72,553800.0,8.0084,8.0084,7.9891,7.9968,553800.0
2010-03-05 15:15:00,20.71,20.72,20.69,20.7,86700.0,7.993,7.9968,7.9852,7.9891,86700.0
2010-03-05 15:20:00,20.69,20.7,20.69,20.7,34700.0,7.9852,7.9891,7.9852,7.9891,34700.0
2010-03-05 15:25:00,20.69,20.7,20.67,20.68,128300.0,7.9852,7.9891,7.9775,7.9814,128300.0
2010-03-05 15:30:00,20.69,20.7,20.68,20.7,122000.0,7.9852,7.9891,7.9814,7.9891,122000.0
2010-03-05 15:35:00,20.7,20.7,20.69,20.7,117300.0,7.9891,7.9891,7.9852,7.9891,117300.0
2010-03-05 15:40:00,20.7,20.72,20.69,20.71,278600.0,7.9891,7.9968,7.9852,7.993,278600.0
2010-03-05 15:45:00,20.72,20.73,20.72,20.73,187500.0,7.9968,8.0007,7.9968,8.0007,187500.0
2010-03-05 15:50:00,20.73,20.73,20.72,20.73,178300.0,8.0007,8.0007,7.9968,8.0007,178300.0
2010-03-05 15:55:00,20.72,20.73,20.7,20.72,867400.0,7.9968,8.0007,7.9891,7.9968,867400.0
2010-03-08 09:30:00,20.81,20.81,20.71,20.72,436000.0,8.0316,8.0316,7.993,7.9968,436000.0
2010-03-08 09:35:00,20.71,20.75,20.71,20.72,208800.0,7.993,8.0084,7.993,7.9968,208800.0
2010-03-08 09:40:00,20.72,20.73,20.71,20.72,184400.0,7.9968,8.0007,7.993,7.9968,184400.0
2010-03-08 09:45:00,20.72,20.72,20.67,20.69,247100.0,7.9968,7.9968,7.9775,7.9852,247100.0
2010-03-08 09:50:00,20.69,20.7,20.67,20.68,148300.0,7.9852,7.9891,7.9775,7.9814,148300.0
2010-03-08 09:55:00,20.68,20.69,20.67,20.67,77900.0,7.9814,7.9852,7.9775,7.9775,77900.0
2010-03-08 10:00:00,20.68,20.71,20.67,20.7,176100.0,7.9814,7.993,7.9775,7.9891,176100.0
2010-03-08 10:05:00,20.7,20.71,20.69,20.7,166900.0,7.9891,7.993,7.9852,7.9891,166900.0
2010-03-08 10:10:00,20.69,20.71,20.69,20.71,201400.0,7.9852,7.993,7.9852,7.993,201400.0
2010-03-08 10:15:00,20.7,20.72,20.7,20.72,79200.0,7.9891,7.9968,7.9891,7.9968,79200.0
2010-03-08 10:20:00,20.72,20.72,20.7,20.72,218400.0,7.9968,7.9968,7.9891,7.9968,218400.0
2010-03-08 10:25:00,20.72,20.72,20.7,20.72,151700.0,7.9968,7.9968,7.9891,7.9968,151700.0
2010-03-08 10:30:00,20.72,20.72,20.7,20.71,132100.0,7.9968,7.9968,7.9891,7.993,132100.0
2010-03-08 10:35:00,20.7,20.73,20.7,20.73,172900.0,7.9891,8.0007,7.9891,8.0007,172900.0
2010-03-08 10:40:00,20.73,20.73,20.7,20.71,186200.0,8.0007,8.0007,7.9891,7.993,186200.0
2010-03-08 10:45:00,20.7,20.73,20.7,20.73,102100.0,7.9891,8.0007,7.9891,8.0007,102100.0
2010-03-08 10:50:00,20.73,20.75,20.72,20.75,155000.0,8.0007,8.0084,7.9968,8.0084,155000.0
2010-03-08 10:55:00,20.75,20.76,20.74,20.75,111500.0,8.0084,8.0123,8.0045,8.0084,111500.0
2010-03-08 11:00:00,20.75,20.76,20.75,20.76,58200.0,8.0084,8.0123,8.0084,8.0123,58200.0
2010-03-08 11:05:00,20.76,20.76,20.75,20.76,80900.0,8.0123,8.0123,8.0084,8.0123,80900.0
2010-03-08 11:10:00,20.75,20.78,20.75,20.78,207700.0,8.0084,8.02,8.0084,8.02,207700.0
2010-03-08 11:15:00,20.78,20.78,20.72,20.74,279000.0,8.02,8.02,7.9968,8.0045,279000.0
2010-03-08 11:20:00,20.74,20.74,20.7,20.71,109800.0,8.0045,8.0045,7.9891,7.993,109800.0
2010-03-08 11:25:00,20.72,20.72,20.7,20.71,206700.0,7.9968,7.9968,7.9891,7.993,206700.0
2010-03-08 11:30:00,20.72,20.72,20.71,20.71,48500.0,7.9968,7.9968,7.993,7.993,48500.0
2010-03-08 11:35:00,20.71,20.73,20.71,20.73,83300.0,7.993,8.0007,7.993,8.0007,83300.0
2010-03-08 11:40:00,20.73,20.73,20.71,20.72,69100.0,8.0007,8.0007,7.993,7.9968,69100.0
2010-03-08 11:45:00,20.72,20.72,20.71,20.71,34100.0,7.9968,7.9968,7.993,7.993,34100.0
2010-03-08 11:50:00,20.72,20.72,20.71,20.71,44000.0,7.9968,7.9968,7.993,7.993,44000.0
2010-03-08 11:55:00,20.71,20.72,20.7,20.72,110100.0,7.993,7.9968,7.9891,7.9968,110100.0
2010-03-08 12:00:00,20.72,20.72,20.7,20.7,108400.0,7.9968,7.9968,7.9891,7.9891,108400.0
2010-03-08 12:05:00,20.7,20.73,20.7,20.72,110300.0,7.9891,8.0007,7.9891,7.9968,110300.0
2010-03-08 12:10:00,20.71,20.74,20.71,20.73,205300.0,7.993,8.0045,7.993,8.0007,205300.0
2010-03-08 12:15:00,20.74,20.75,20.73,20.75,92100.0,8.0045,8.0084,8.0007,8.0084,92100.0
2010-03-08 12:20:00,20.75,20.75,20.74,20.75,38200.0,8.0084,8.0084,8.0045,8.0084,38200.0
2010-03-08 12:25:00,20.75,20.75,20.73,20.73,101200.0,8.0084,8.0084,8.0007,8.0007,101200.0
2010-03-08 12:30:00,20.74,20.74,20.72,20.72,94100.0,8.0045,8.0045,7.9968,7.9968,94100.0
2010-03-08 12:35:00,20.72,20.73,20.7,20.71,147700.0,7.9968,8.0007,7.9891,7.993,147700.0
2010-03-08 12:40:00,20.71,20.71,20.7,20.7,98300.0,7.993,7.993,7.9891,7.9891,98300.0
2010-03-08 12:45:00,20.7,20.72,20.7,20.71,125900.0,7.9891,7.9968,7.9891,7.993,125900.0
2010-03-08 12:50:00,20.72,20.73,20.71,20.72,111000.0,7.9968,8.0007,7.993,7.9968,111000.0
2010-03-08 12:55:00,20.71,20.72,20.71,20.71,67800.0,7.993,7.9968,7.993,7.993,67800.0
2010-03-08 13:00:00,20.72,20.73,20.71,20.73,283200.0,7.9968,8.0007,7.993,8.0007,283200.0
2010-03-08 13:05:00,20.73,20.73,20.71,20.72,237500.0,8.0007,8.0007,7.993,7.9968,237500.0
2010-03-08 13:10:00,20.72,20.73,20.72,20.73,36900.0,7.9968,8.0007,7.9968,8.0007,36900.0
2010-03-08 13:15:00,20.72,20.74,20.72,20.74,103700.0,7.9968,8.0045,7.9968,8.0045,103700.0
2010-03-08 13:20:00,20.74,20.75,20.73,20.73,116300.0,8.0045,8.0084,8.0007,8.0007,116300.0
2010-03-08 13:25:00,20.74,20.74,20.73,20.73,51400.0,8.0045,8.0045,8.0007,8.0007,51400.0
2010-03-08 13:30:00,20.74,20.74,20.73,20.73,44300.0,8.0045,8.0045,8.0007,8.0007,44300.0
2010-03-08 13:35:00,20.74,20.75,20.73,20.75,116600.0,8.0045,8.0084,8.0007,8.0084,116600.0
2010-03-08 13:40:00,20.74,20.75,20.73,20.74,213200.0,8.0045,8.0084,8.0007,8.0045,213200.0
2010-03-08 13:45:00,20.74,20.74,20.73,20.73,102700.0,8.0045,8.0045,8.0007,8.0007,102700.0
2010-03-08 13:50:00,20.73,20.76,20.73,20.75,262000.0,8.0007,8.0123,8.0007,8.0084,262000.0
2010-03-08 13:55:00,20.76,20.77,20.74,20.74,146600.0,8.0123,8.0161,8.0045,8.0045,146600.0
2010-03-08 14:00:00,20.74,20.75,20.74,20.75,68800.0,8.0045,8.0084,8.0045,8.0084,68800.0
2010-03-08 14:05:00,20.75,20.76,20.74,20.75,168300.0,8.0084,8.0123,8.0045,8.0084,168300.0
2010-03-08 14:10:00,20.75,20.76,20.75,20.75,112100.0,8.0084,8.0123,8.0084,8.0084,112100.0
2010-03-08 14:15:00,20.76,20.76,20.74,20.74,99300.0,8.0123,8.0123,8.0045,8.0045,99300.0
2010-03-08 14:20:00,20.74,20.78,20.74,20.77,511800.0,8.0045,8.02,8.0045,8.0161,511800.0
2010-03-08 14:25:00,20.77,20.77,20.76,20.76,38300.0,8.0161,8.0161,8.0123,8.0123,38300.0
2010-03-08 14:30:00,20.76,20.77,20.76,20.76,108200.0,8.0123,8.0161,8.0123,8.0123,108200.0
2010-03-08 14:35:00,20.77,20.77,20.76,20.76,74600.0,8.0161,8.0161,8.0123,8.0123,74600.0
2010-03-08 14:40:00,20.76,20.77,20.74,20.75,203600.0,8.0123,8.0161,8.0045,8.0084,203600.0
2010-03-08 14:45:00,20.75,20.75,20.74,20.75,29400.0,8.0084,8.0084,8.0045,8.0084,29400.0
2010-03-08 14:50:00,20.75,20.77,20.74,20.76,205900.0,8.0084,8.0161,8.0045,8.0123,205900.0
2010-03-08 14:55:00,20.76,20.77,20.76,20.77,29900.0,8.0123,8.0161,8.0123,8.0161,29900.0
2010-03-08 15:00:00,20.77,20.79,20.76,20.79,282700.0,8.0161,8.0238,8.0123,8.0238,282700.0
2010-03-08 15:05:00,20.79,20.8,20.79,20.79,135700.0,8.0238,8.0277,8.0238,8.0238,135700.0
2010-03-08 15:10:00,20.79,20.8,20.78,20.78,130900.0,8.0238,8.0277,8.02,8.02,130900.0
2010-03-08 15:15:00,20.78,20.81,20.78,20.8,207500.0,8.02,8.0316,8.02,8.0277,207500.0
2010-03-08 15:20:00,20.8,20.81,20.8,20.81,51200.0,8.0277,8.0316,8.0277,8.0316,51200.0
2010-03-08 15:25:00,20.81,20.81,20.78,20.78,194600.0,8.0316,8.0316,8.02,8.02,194600.0
2010-03-08 15:30:00,20.78,20.79,20.77,20.78,257500.0,8.02,8.0238,8.0161,8.02,257500.0
2010-03-08 15:35:00,20.78,20.8,20.78,20.79,334100.0,8.02,8.0277,8.02,8.0238,334100.0
2010-03-08 15:40:00,20.8,20.8,20.76,20.76,235200.0,8.0277,8.0277,8.0123,8.0123,235200.0
2010-03-08 15:45:00,20.76,20.76,20.75,20.75,231600.0,8.0123,8.0123,8.0084,8.0084,231600.0
2010-03-08 15:50:00,20.76,20.77,20.75,20.76,301400.0,8.0123,8.0161,8.0084,8.0123,301400.0
2010-03-08 15:55:00,20.77,20.77,20.75,20.75,732000.0,8.0161,8.0161,8.0084,8.0084,732000.0
2010-03-09 09:30:00,20.74,20.77,20.7,20.71,335700.0,8.0045,8.0161,7.9891,7.993,335700.0
2010-03-09 09:35:00,20.71,20.78,20.7,20.74,164000.0,7.993,8.02,7.9891,8.0045,164000.0
2010-03-09 09:40:00,20.75,20.76,20.73,20.76,152200.0,8.0084,8.0123,8.0007,8.0123,152200.0
2010-03-09 09:45:00,20.75,20.79,20.75,20.78,138100.0,8.0084,8.0238,8.0084,8.02,138100.0
2010-03-09 09:50:00,20.78,20.79,20.76,20.76,98500.0,8.02,8.0238,8.0123,8.0123,98500.0
2010-03-09 09:55:00,20.76,20.77,20.75,20.76,60200.0,8.0123,8.0161,8.0084,8.0123,60200.0
2010-03-09 10:00:00,20.75,20.76,20.71,20.72,180700.0,8.0084,8.0123,7.993,7.9968,180700.0
2010-03-09 10:05:00,20.71,20.78,20.71,20.78,214200.0,7.993,8.02,7.993,8.02,214200.0
2010-03-09 10:10:00,20.77,20.78,20.77,20.78,44900.0,8.0161,8.02,8.0161,8.02,44900.0
2010-03-09 10:15:00,20.78,20.78,20.77,20.78,57600.0,8.02,8.02,8.0161,8.02,57600.0
2010-03-09 10:20:00,20.77,20.78,20.74,20.74,206600.0,8.0161,8.02,8.0045,8.0045,206600.0
2010-03-09 10:25:00,20.75,20.75,20.74,20.75,80400.0,8.0084,8.0084,8.0045,8.0084,80400.0
2010-03-09 10:30:00,20.74,20.76,20.74,20.76,222500.0,8.0045,8.0123,8.0045,8.0123,222500.0
2010-03-09 10:35:00,20.76,20.8,20.75,20.78,591500.0,8.0123,8.0277,8.0084,8.02,591500.0
2010-03-09 10:40:00,20.78,20.8,20.77,20.78,272400.0,8.02,8.0277,8.0161,8.02,272400.0
2010-03-09 10:45:00,20.77,20.78,20.75,20.75,210900.0,8.0161,8.02,8.0084,8.0084,210900.0
2010-03-09 10:50:00,20.75,20.77,20.75,20.77,239300.0,8.0084,8.0161,8.0084,8.0161,239300.0
2010-03-09 10:55:00,20.77,20.79,20.76,20.78,209300.0,8.0161,8.0238,8.0123,8.02,209300.0
2010-03-09 11:00:00,20.78,20.78,20.76,20.76,110700.0,8.02,8.02,8.0123,8.0123,110700.0
2010-03-09 11:05:00,20.76,20.79,20.76,20.78,342800.0,8.0123,8.0238,8.0123,8.02,342800.0
2010-03-09 11:10:00,20.78,20.79,20.78,20.78,62600.0,8.02,8.0238,8.02,8.02,62600.0
2010-03-09 11:15:00,20.79,20.79,20.77,20.79,179300.0,8.0238,8.0238,8.0161,8.0238,179300.0
2010-03-09 11:20:00,20.78,20.79,20.78,20.78,73300.0,8.02,8.0238,8.02,8.02,73300.0
2010-03-09 11:25:00,20.78,20.79,20.78,20.79,55100.0,8.02,8.0238,8.02,8.0238,55100.0
2010-03-09 11:30:00,20.78,20.79,20.78,20.79,103700.0,8.02,8.0238,8.02,8.0238,103700.0
2010-03-09 11:35:00,20.79,20.79,20.78,20.78,111700.0,8.0238,8.0238,8.02,8.02,111700.0
2010-03-09 11:40:00,20.78,20.79,20.76,20.76,269500.0,8.02,8.0238,8.0123,8.0123,269500.0
2010-03-09 11:45:00,20.76,20.78,20.76,20.77,179300.0,8.0123,8.02,8.0123,8.0161,179300.0
2010-03-09 11:50:00,20.77,20.78,20.76,20.77,102100.0,8.0161,8.02,8.0123,8.0161,102100.0
2010-03-09 11:55:00,20.77,20.79,20.77,20.78,80700.0,8.0161,8.0238,8.0161,8.02,80700.0
2010-03-09 12:00:00,20.79,20.79,20.76,20.76,208400.0,8.0238,8.0238,8.0123,8.0123,208400.0
2010-03-09 12:05:00,20.76,20.77,20.76,20.77,73000.0,8.0123,8.0161,8.0123,8.0161,73000.0
2010-03-09 12:10:00,20.76,20.78,20.76,20.78,179200.0,8.0123,8.02,8.0123,8.02,179200.0
2010-03-09 12:15:00,20.78,20.78,20.77,20.77,43400.0,8.02,8.02,8.0161,8.0161,43400.0
2010-03-09 12:20:00,20.77,20.8,20.77,20.8,178500.0,8.0161,8.0277,8.0161,8.0277,178500.0
2010-03-09 12:25:00,20.8,20.82,20.79,20.8,227500.0,8.0277,8.0354,8.0238,8.0277,227500.0
2010-03-09 12:30:00,20.81,20.81,20.78,20.78,162100.0,8.0316,8.0316,8.02,8.02,162100.0
2010-03-09 12:35:00,20.78,20.79,20.78,20.78,45300.0,8.02,8.0238,8.02,8.02,45300.0
2010-03-09 12:40:00,20.78,20.8,20.78,20.8,190000.0,8.02,8.0277,8.02,8.0277,190000.0
2010-03-09 12:45:00,20.8,20.83,20.79,20.82,350100.0,8.0277,8.0393,8.0238,8.0354,350100.0
2010-03-09 12:50:00,20.82,20.83,20.8,20.81,204200.0,8.0354,8.0393,8.0277,8.0316,204200.0
2010-03-09 12:55:00,20.81,20.82,20.81,20.81,21800.0,8.0316,8.0354,8.0316,8.0316,21800.0
2010-03-09 13:00:00,20.82,20.82,20.79,20.79,190700.0,8.0354,8.0354,8.0238,8.0238,190700.0
2010-03-09 13:05:00,20.79,20.8,20.79,20.8,34400.0,8.0238,8.0277,8.0238,8.0277,34400.0
2010-03-09 13:10:00,20.79,20.8,20.79,20.8,99400.0,8.0238,8.0277,8.0238,8.0277,99400.0
2010-03-09 13:15:00,20.79,20.81,20.79,20.8,63300.0,8.0238,8.0316,8.0238,8.0277,63300.0
2010-03-09 13:20:00,20.81,20.81,20.8,20.81,45200.0,8.0316,8.0316,8.0277,8.0316,45200.0
2010-03-09 13:25:00,20.81,20.81,20.8,20.8,42600.0,8.0316,8.0316,8.0277,8.0277,42600.0
2010-03-09 13:30:00,20.81,20.81,20.8,20.81,119500.0,8.0316,8.0316,8.0277,8.0316,119500.0
2010-03-09 13:35:00,20.8,20.81,20.8,20.81,69300.0,8.0277,8.0316,8.0277,8.0316,69300.0
2010-03-09 13:40:00,20.8,20.81,20.79,20.79,242500.0,8.0277,8.0316,8.0238,8.0238,242500.0
2010-03-09 13:45:00,20.79,20.8,20.79,20.8,87900.0,8.0238,8.0277,8.0238,8.0277,87900.0
2010-03-09 13:50:00,20.79,20.8,20.79,20.8,83600.0,8.0238,8.0277,8.0238,8.0277,83600.0
2010-03-09 13:55:00,20.79,20.8,20.78,20.79,105400.0,8.0238,8.0277,8.02,8.0238,105400.0
2010-03-09 14:00:00,20.79,20.79,20.78,20.79,43900.0,8.0238,8.0238,8.02,8.0238,43900.0
2010-03-09 14:05:00,20.79,20.81,20.78,20.79,288900.0,8.0238,8.0316,8.02,8.0238,288900.0
2010-03-09 14:10:00,20.79,20.81,20.79,20.81,93100.0,8.0238,8.0316,8.0238,8.0316,93100.0
2010-03-09 14:15:00,20.8,20.81,20.8,20.8,55500.0,8.0277,8.0316,8.0277,8.0277,55500.0
2010-03-09 14:20:00,20.8,20.81,20.8,20.8,58700.0,8.0277,8.0316,8.0277,8.0277,58700.0
2010-03-09 14:25:00,20.8,20.81,20.79,20.8,128200.0,8.0277,8.0316,8.0238,8.0277,128200.0
2010-03-09 14:30:00,20.79,20.8,20.77,20.77,147900.0,8.0238,8.0277,8.0161,8.0161,147900.0
2010-03-09 14:35:00,20.77,20.78,20.76,20.76,71500.0,8.0161,8.02,8.0123,8.0123,71500.0
2010-03-09 14:40:00,20.76,20.78,20.76,20.77,188100.0,8.0123,8.02,8.0123,8.0161,188100.0
2010-03-09 14:45:00,20.77,20.77,20.76,20.77,127300.0,8.0161,8.0161,8.0123,8.0161,127300.0
2010-03-09 14:50:00,20.76,20.77,20.76,20.77,105400.0,8.0123,8.0161,8.0123,8.0161,105400.0
2010-03-09 14:55:00,20.76,20.77,20.76,20.76,57500.0,8.0123,8.0161,8.0123,8.0123,57500.0
2010-03-09 15:00:00,20.77,20.78,20.76,20.76,248000.0,8.0161,8.02,8.0123,8.0123,248000.0
2010-03-09 15:05:00,20.76,20.77,20.75,20.77,170400.0,8.0123,8.0161,8.0084,8.0161,170400.0
2010-03-09 15:10:00,20.76,20.77,20.75,20.75,108500.0,8.0123,8.0161,8.0084,8.0084,108500.0
2010-03-09 15:15:00,20.75,20.76,20.75,20.75,59000.0,8.0084,8.0123,8.0084,8.0084,59000.0
2010-03-09 15:20:00,20.76,20.76,20.75,20.75,122100.0,8.0123,8.0123,8.0084,8.0084,122100.0
2010-03-09 15:25:00,20.75,20.76,20.73,20.74,178500.0,8.0084,8.0123,8.0007,8.0045,178500.0
2010-03-09 15:30:00,20.74,20.74,20.73,20.73,61800.0,8.0045,8.0045,8.0007,8.0007,61800.0
2010-03-09 15:35:00,20.74,20.74,20.73,20.74,162900.0,8.0045,8.0045,8.0007,8.0045,162900.0
2010-03-09 15:40:00,20.73,20.75,20.73,20.75,261400.0,8.0007,8.0084,8.0007,8.0084,261400.0
2010-03-09 15:45:00,20.74,20.75,20.74,20.74,154400.0,8.0045,8.0084,8.0045,8.0045,154400.0
2010-03-09 15:50:00,20.74,20.76,20.74,20.75,303000.0,8.0045,8.0123,8.0045,8.0084,303000.0
2010-03-09 15:55:00,20.74,20.76,20.74,20.76,451200.0,8.0045,8.0123,8.0045,8.0123,451200.0
2010-03-10 09:30:00,20.8,20.81,20.77,20.79,293600.0,8.0277,8.0316,8.0161,8.0238,293600.0
2010-03-10 09:35:00,20.8,20.83,20.78,20.8,242100.0,8.0277,8.0393,8.02,8.0277,242100.0
2010-03-10 09:40:00,20.8,20.81,20.79,20.79,87300.0,8.0277,8.0316,8.0238,8.0238,87300.0
2010-03-10 09:45:00,20.79,20.8,20.79,20.8,51900.0,8.0238,8.0277,8.0238,8.0277,51900.0
2010-03-10 09:50:00,20.8,20.8,20.78,20.78,113700.0,8.0277,8.0277,8.02,8.02,113700.0
2010-03-10 09:55:00,20.78,20.79,20.78,20.78,53900.0,8.02,8.0238,8.02,8.02,53900.0
2010-03-10 10:00:00,20.79,20.79,20.78,20.78,74900.0,8.0238,8.0238,8.02,8.02,74900.0
2010-03-10 10:05:00,20.79,20.79,20.78,20.78,183100.0,8.0238,8.0238,8.02,8.02,183100.0
2010-03-10 10:10:00,20.78,20.82,20.78,20.8,288500.0,8.02,8.0354,8.02,8.0277,288500.0
2010-03-10 10:15:00,20.8,20.81,20.78,20.8,327400.0,8.0277,8.0316,8.02,8.0277,327400.0
2010-03-10 10:20:00,20.8,20.81,20.78,20.8,352600.0,8.0277,8.0316,8.02,8.0277,352600.0
2010-03-10 10:25:00,20.8,20.8,20.79,20.8,116300.0,8.0277,8.0277,8.0238,8.0277,116300.0
2010-03-10 10:30:00,20.8,20.81,20.79,20.81,167000.0,8.0277,8.0316,8.0238,8.0316,167000.0
2010-03-10 10:35:00,20.8,20.82,20.8,20.81,239700.0,8.0277,8.0354,8.0277,8.0316,239700.0
2010-03-10 10:40:00,20.81,20.81,20.78,20.78,138600.0,8.0316,8.0316,8.02,8.02,138600.0
2010-03-10 10:45:00,20.78,20.79,20.76,20.77,178900.0,8.02,8.0238,8.0123,8.0161,178900.0
2010-03-10 10:50:00,20.76,20.78,20.76,20.78,123600.0,8.0123,8.02,8.0123,8.02,123600.0
2010-03-10 10:55:00,20.77,20.78,20.76,20.76,169300.0,8.0161,8.02,8.0123,8.0123,169300.0
2010-03-10 11:00:00,20.76,20.77,20.76,20.76,100000.0,8.0123,8.0161,8.0123,8.0123,100000.0
2010-03-10 11:05:00,20.76,20.77,20.76,20.77,85800.0,8.0123,8.0161,8.0123,8.0161,85800.0
2010-03-10 11:10:00,20.77,20.77,20.75,20.75,154300.0,8.0161,8.0161,8.0084,8.0084,154300.0
2010-03-10 11:15:00,20.76,20.76,20.75,20.76,90300.0,8.0123,8.0123,8.0084,8.0123,90300.0
2010-03-10 11:20:00,20.75,20.78,20.75,20.77,156100.0,8.0084,8.02,8.0084,8.0161,156100.0
2010-03-10 11:25:00,20.77,20.77,20.76,20.76,73000.0,8.0161,8.0161,8.0123,8.0123,73000.0
2010-03-10 11:30:00,20.76,20.77,20.76,20.76,109800.0,8.0123,8.0161,8.0123,8.0123,109800.0
2010-03-10 11:35:00,20.77,20.77,20.76,20.77,121900.0,8.0161,8.0161,8.0123,8.0161,121900.0
2010-03-10 11:40:00,20.77,20.77,20.75,20.75,166900.0,8.0161,8.0161,8.0084,8.0084,166900.0
2010-03-10 11:45:00,20.75,20.76,20.75,20.76,49700.0,8.0084,8.0123,8.0084,8.0123,49700.0
2010-03-10 11:50:00,20.75,20.76,20.75,20.75,77500.0,8.0084,8.0123,8.0084,8.0084,77500.0
2010-03-10 11:55:00,20.76,20.76,20.74,20.74,117000.0,8.0123,8.0123,8.0045,8.0045,117000.0
2010-03-10 12:00:00,20.75,20.76,20.74,20.75,252300.0,8.0084,8.0123,8.0045,8.0084,252300.0
2010-03-10 12:05:00,20.75,20.76,20.74,20.74,96300.0,8.0084,8.0123,8.0045,8.0045,96300.0
2010-03-10 12:10:00,20.74,20.75,20.72,20.73,211300.0,8.0045,8.0084,7.9968,8.0007,211300.0
2010-03-10 12:15:00,20.73,20.74,20.72,20.74,174000.0,8.0007,8.0045,7.9968,8.0045,174000.0
2010-03-10 12:20:00,20.74,20.74,20.73,20.73,146000.0,8.0045,8.0045,8.0007,8.0007,146000.0
2010-03-10 12:25:00,20.73,20.74,20.72,20.72,102300.0,8.0007,8.0045,7.9968,7.9968,102300.0
2010-03-10 12:30:00,20.72,20.73,20.7,20.71,215700.0,7.9968,8.0007,7.9891,7.993,215700.0
2010-03-10 12:35:00,20.72,20.72,20.71,20.72,51500.0,7.9968,7.9968,7.993,7.9968,51500.0
2010-03-10 12:40:00,20.72,20.72,20.71,20.72,38700.0,7.9968,7.9968,7.993,7.9968,38700.0
2010-03-10 12:45:00,20.71,20.73,20.71,20.71,193600.0,7.993,8.0007,7.993,7.993,193600.0
2010-03-10 12:50:00,20.71,20.72,20.7,20.71,122400.0,7.993,7.9968,7.9891,7.993,122400.0
2010-03-10 12:55:00,20.7,20.71,20.7,20.71,65800.0,7.9891,7.993,7.9891,7.993,65800.0
2010-03-10 13:00:00,20.71,20.71,20.7,20.7,47200.0,7.993,7.993,7.9891,7.9891,47200.0
2010-03-10 13:05:00,20.71,20.71,20.7,20.71,135000.0,7.993,7.993,7.9891,7.993,135000.0
2010-03-10 13:10:00,20.71,20.73,20.7,20.73,210400.0,7.993,8.0007,7.9891,8.0007,210400.0
2010-03-10 13:15:00,20.73,20.75,20.72,20.75,107000.0,8.0007,8.0084,7.9968,8.0084,107000.0
2010-03-10 13:20:00,20.75,20.75,20.74,20.75,59700.0,8.0084,8.0084,8.0045,8.0084,59700.0
2010-03-10 13:25:00,20.75,20.75,20.74,20.75,81600.0,8.0084,8.0084,8.0045,8.0084,81600.0
2010-03-10 13:30:00,20.74,20.75,20.74,20.75,40000.0,8.0045,8.0084,8.0045,8.0084,40000.0
2010-03-10 13:35:00,20.74,20.75,20.74,20.74,49900.0,8.0045,8.0084,8.0045,8.0045,49900.0
2010-03-10 13:40:00,20.75,20.75,20.74,20.75,89000.0,8.0084,8.0084,8.0045,8.0084,89000.0
2010-03-10 13:45:00,20.75,20.75,20.73,20.74,129900.0,8.0084,8.0084,8.0007,8.0045,129900.0
2010-03-10 13:50:00,20.74,20.74,20.72,20.73,92200.0,8.0045,8.0045,7.9968,8.0007,92200.0
2010-03-10 13:55:00,20.73,20.73,20.71,20.72,131600.0,8.0007,8.0007,7.993,7.9968,131600.0
2010-03-10 14:00:00,20.72,20.72,20.71,20.72,157500.0,7.9968,7.9968,7.993,7.9968,157500.0
2010-03-10 14:05:00,20.72,20.78,20.72,20.75,451900.0,7.9968,8.02,7.9968,8.0084,451900.0
2010-03-10 14:10:00,20.75,20.78,20.74,20.76,228700.0,8.0084,8.02,8.0045,8.0123,228700.0
2010-03-10 14:15:00,20.76,20.8,20.76,20.78,215500.0,8.0123,8.0277,8.0123,8.02,215500.0
2010-03-10 14:20:00,20.79,20.79,20.77,20.78,227200.0,8.0238,8.0238,8.0161,8.02,227200.0
2010-03-10 14:25:00,20.79,20.79,20.78,20.78,113600.0,8.0238,8.0238,8.02,8.02,113600.0
2010-03-10 14:30:00,20.79,20.82,20.78,20.81,175500.0,8.0238,8.0354,8.02,8.0316,175500.0
2010-03-10 14:35:00,20.82,20.82,20.8,20.82,392400.0,8.0354,8.0354,8.0277,8.0354,392400.0
2010-03-10 14:40:00,20.82,20.82,20.81,20.82,165900.0,8.0354,8.0354,8.0316,8.0354,165900.0
2010-03-10 14:45:00,20.82,20.85,20.82,20.83,152200.0,8.0354,8.047,8.0354,8.0393,152200.0
2010-03-10 14:50:00,20.83,20.84,20.82,20.82,244400.0,8.0393,8.0431,8.0354,8.0354,244400.0
2010-03-10 14:55:00,20.83,20.83,20.82,20.82,137600.0,8.0393,8.0393,8.0354,8.0354,137600.0
2010-03-10 15:00:00,20.82,20.83,20.82,20.83,57000.0,8.0354,8.0393,8.0354,8.0393,57000.0
2010-03-10 15:05:00,20.83,20.85,20.82,20.85,305000.0,8.0393,8.047,8.0354,8.047,305000.0
2010-03-10 15:10:00,20.85,20.86,20.82,20.83,288900.0,8.047,8.0508,8.0354,8.0393,288900.0
2010-03-10 15:15:00,20.82,20.84,20.82,20.84,137400.0,8.0354,8.0431,8.0354,8.0431,137400.0
2010-03-10 15:20:00,20.83,20.84,20.82,20.83,145800.0,8.0393,8.0431,8.0354,8.0393,145800.0
2010-03-10 15:25:00,20.83,20.83,20.8,20.81,203400.0,8.0393,8.0393,8.0277,8.0316,203400.0
2010-03-10 15:30:00,20.8,20.81,20.77,20.78,673900.0,8.0277,8.0316,8.0161,8.02,673900.0
2010-03-10 15:35:00,20.79,20.79,20.77,20.78,488100.0,8.0238,8.0238,8.0161,8.02,488100.0
2010-03-10 15:40:00,20.78,20.8,20.75,20.79,607600.0,8.02,8.0277,8.0084,8.0238,607600.0
2010-03-10 15:45:00,20.79,20.83,20.78,20.81,420300.0,8.0238,8.0393,8.02,8.0316,420300.0
2010-03-10 15:50:00,20.81,20.84,20.79,20.8,510400.0,8.0316,8.0431,8.0238,8.0277,510400.0
2010-03-10 15:55:00,20.8,20.82,20.79,20.81,790600.0,8.0277,8.0354,8.0238,8.0316,790600.0
2010-03-11 09:30:00,20.48,20.58,20.38,20.38,548700.0,8.04,8.0793,8.0007,8.0007,548700.0
2010-03-11 09:35:00,20.38,20.39,20.32,20.32,423100.0,8.0007,8.0047,7.9772,7.9772,423100.0
2010-03-11 09:40:00,20.32,20.34,20.26,20.3,441300.0,7.9772,7.985,7.9536,7.9693,441300.0
2010-03-11 09:45:00,20.29,20.3,20.25,20.25,357500.0,7.9654,7.9693,7.9497,7.9497,357500.0
2010-03-11 09:50:00,20.25,20.26,20.21,20.23,200400.0,7.9497,7.9536,7.934,7.9419,200400.0
2010-03-11 09:55:00,20.22,20.23,20.2,20.21,287400.0,7.9379,7.9419,7.9301,7.934,287400.0
2010-03-11 10:00:00,20.22,20.23,20.18,20.22,400100.0,7.9379,7.9419,7.9222,7.9379,400100.0
2010-03-11 10:05:00,20.22,20.22,20.18,20.19,327400.0,7.9379,7.9379,7.9222,7.9262,327400.0
2010-03-11 10:10:00,20.19,20.25,20.19,20.22,257300.0,7.9262,7.9497,7.9262,7.9379,257300.0
2010-03-11 10:15:00,20.21,20.23,20.21,20.23,72700.0,7.934,7.9419,7.934,7.9419,72700.0
2010-03-11 10:20:00,20.23,20.24,20.2,20.22,263500.0,7.9419,7.9458,7.9301,7.9379,263500.0
2010-03-11 10:25:00,20.22,20.24,20.21,20.21,132300.0,7.9379,7.9458,7.934,7.934,132300.0
2010-03-11 10:30:00,20.21,20.25,20.21,20.25,453600.0,7.934,7.9497,7.934,7.9497,453600.0
2010-03-11 10:35:00,20.24,20.26,20.22,20.25,297500.0,7.9458,7.9536,7.9379,7.9497,297500.0
2010-03-11 10:40:00,20.26,20.28,20.25,20.26,108100.0,7.9536,7.9615,7.9497,7.9536,108100.0
2010-03-11 10:45:00,20.26,20.27,20.25,20.26,96900.0,7.9536,7.9576,7.9497,7.9536,96900.0
2010-03-11 10:50:00,20.27,20.3,20.26,20.29,106000.0,7.9576,7.9693,7.9536,7.9654,106000.0
2010-03-11 10:55:00,20.28,20.3,20.28,20.29,99100.0,7.9615,7.9693,7.9615,7.9654,99100.0
2010-03-11 11:00:00,20.29,20.29,20.25,20.25,160500.0,7.9654,7.9654,7.9497,7.9497,160500.0
2010-03-11 11:05:00,20.26,20.31,20.25,20.31,222700.0,7.9536,7.9733,7.9497,7.9733,222700.0
2010-03-11 11:10:00,20.31,20.31,20.3,20.31,42000.0,7.9733,7.9733,7.9693,7.9733,42000.0
2010-03-11 11:15:00,20.31,20.32,20.3,20.3,83500.0,7.9733,7.9772,7.9693,7.9693,83500.0
2010-03-11 11:20:00,20.3,20.32,20.3,20.32,95600.0,7.9693,7.9772,7.9693,7.9772,95600.0
2010-03-11 11:25:00,20.31,20.32,20.3,20.3,126000.0,7.9733,7.9772,7.9693,7.9693,126000.0
2010-03-11 11:30:00,20.3,20.32,20.3,20.31,105300.0,7.9693,7.9772,7.9693,7.9733,105300.0
2010-03-11 11:35:00,20.32,20.32,20.3,20.32,104200.0,7.9772,7.9772,7.9693,7.9772,104200.0
2010-03-11 11:40:00,20.31,20.32,20.3,20.31,85600.0,7.9733,7.9772,7.9693,7.9733,85600.0
2010-03-11 11:45:00,20.3,20.32,20.3,20.31,78100.0,7.9693,7.9772,7.9693,7.9733,78100.0
2010-03-11 11:50:00,20.31,20.31,20.3,20.31,70200.0,7.9733,7.9733,7.9693,7.9733,70200.0
2010-03-11 11:55:00,20.3,20.31,20.3,20.31,89400.0,7.9693,7.9733,7.9693,7.9733,89400.0
2010-03-11 12:00:00,20.3,20.31,20.3,20.3,19300.0,7.9693,7.9733,7.9693,7.9693,19300.0
2010-03-11 12:05:00,20.31,20.31,20.3,20.3,45200.0,7.9733,7.9733,7.9693,7.9693,45200.0
2010-03-11 12:10:00,20.3,20.31,20.28,20.28,221300.0,7.9693,7.9733,7.9615,7.9615,221300.0
2010-03-11 12:15:00,20.28,20.29,20.26,20.27,121700.0,7.9615,7.9654,7.9536,7.9576,121700.0
2010-03-11 12:20:00,20.26,20.28,20.25,20.26,91900.0,7.9536,7.9615,7.9497,7.9536,91900.0
2010-03-11 12:25:00,20.27,20.27,20.25,20.26,33600.0,7.9576,7.9576,7.9497,7.9536,33600.0
2010-03-11 12:30:00,20.25,20.28,20.25,20.25,104700.0,7.9497,7.9615,7.9497,7.9497,104700.0
2010-03-11 12:35:00,20.26,20.27,20.26,20.26,42400.0,7.9536,7.9576,7.9536,7.9536,42400.0
2010-03-11 12:40:00,20.27,20.27,20.26,20.27,30100.0,7.9576,7.9576,7.9536,7.9576,30100.0
2010-03-11 12:45:00,20.27,20.28,20.27,20.27,34000.0,7.9576,7.9615,7.9576,7.9576,34000.0
2010-03-11 12:50:00,20.27,20.29,20.26,20.29,65100.0,7.9576,7.9654,7.9536,7.9654,65100.0
2010-03-11 12:55:00,20.29,20.3,20.28,20.28,229400.0,7.9654,7.9693,7.9615,7.9615,229400.0
2010-03-11 13:00:00,20.29,20.31,20.28,20.3,341400.0,7.9654,7.9733,7.9615,7.9693,341400.0
2010-03-11 13:05:00,20.3,20.3,20.29,20.3,27900.0,7.9693,7.9693,7.9654,7.9693,27900.0
2010-03-11 13:10:00,20.29,20.3,20.29,20.29,40500.0,7.9654,7.9693,7.9654,7.9654,40500.0
2010-03-11 13:15:00,20.3,20.3,20.29,20.3,23200.0,7.9693,7.9693,7.9654,7.9693,23200.0
2010-03-11 13:20:00,20.29,20.31,20.29,20.31,50000.0,7.9654,7.9733,7.9654,7.9733,50000.0
2010-03-11 13:25:00,20.31,20.31,20.3,20.3,11500.0,7.9733,7.9733,7.9693,7.9693,11500.0
2010-03-11 13:30:00,20.31,20.31,20.29,20.3,76200.0,7.9733,7.9733,7.9654,7.9693,76200.0
2010-03-11 13:35:00,20.3,20.3,20.29,20.3,44400.0,7.9693,7.9693,7.9654,7.9693,44400.0
2010-03-11 13:40:00,20.29,20.31,20.28,20.31,102600.0,7.9654,7.9733,7.9615,7.9733,102600.0
2010-03-11 13:45:00,20.31,20.34,20.31,20.33,198200.0,7.9733,7.985,7.9733,7.9811,198200.0
2010-03-11 13:50:00,20.32,20.33,20.32,20.32,35100.0,7.9772,7.9811,7.9772,7.9772,35100.0
2010-03-11 13:55:00,20.32,20.33,20.3,20.3,60000.0,7.9772,7.9811,7.9693,7.9693,60000.0
2010-03-11 14:00:00,20.31,20.31,20.3,20.3,33600.0,7.9733,7.9733,7.9693,7.9693,33600.0
2010-03-11 14:05:00,20.3,20.31,20.29,20.3,78800.0,7.9693,7.9733,7.9654,7.9693,78800.0
2010-03-11 14:10:00,20.29,20.31,20.29,20.3,51600.0,7.9654,7.9733,7.9654,7.9693,51600.0
2010-03-11 14:15:00,20.31,20.31,20.28,20.29,114200.0,7.9733,7.9733,7.9615,7.9654,114200.0
2010-03-11 14:20:00,20.28,20.29,20.27,20.27,44600.0,7.9615,7.9654,7.9576,7.9576,44600.0
2010-03-11 14:25:00,20.27,20.31,20.27,20.29,117200.0,7.9576,7.9733,7.9576,7.9654,117200.0
2010-03-11 14:30:00,20.29,20.3,20.29,20.3,33900.0,7.9654,7.9693,7.9654,7.9693,33900.0
2010-03-11 14:35:00,20.3,20.3,20.28,20.3,68500.0,7.9693,7.9693,7.9615,7.9693,68500.0
2010-03-11 14:40:00,20.3,20.3,20.29,20.29,46600.0,7.9693,7.9693,7.9654,7.9654,46600.0
2010-03-11 14:45:00,20.29,20.31,20.29,20.3,155800.0,7.9654,7.9733,7.9654,7.9693,155800.0
2010-03-11 14:50:00,20.3,20.3,20.29,20.3,24900.0,7.9693,7.9693,7.9654,7.9693,24900.0
2010-03-11 14:55:00,20.3,20.3,20.29,20.29,32300.0,7.9693,7.9693,7.9654,7.9654,32300.0
2010-03-11 15:00:00,20.3,20.3,20.29,20.29,34600.0,7.9693,7.9693,7.9654,7.9654,34600.0
2010-03-11 15:05:00,20.3,20.35,20.29,20.34,381400.0,7.9693,7.989,7.9654,7.985,381400.0
2010-03-11 15:10:00,20.34,20.36,20.33,20.35,123400.0,7.985,7.9929,7.9811,7.989,123400.0
2010-03-11 15:15:00,20.35,20.38,20.34,20.37,205900.0,7.989,8.0007,7.985,7.9968,205900.0
2010-03-11 15:20:00,20.38,20.38,20.35,20.35,166800.0,8.0007,8.0007,7.989,7.989,166800.0
2010-03-11 15:25:00,20.35,20.37,20.35,20.36,95800.0,7.989,7.9968,7.989,7.9929,95800.0
2010-03-11 15:30:00,20.37,20.37,20.35,20.35,139400.0,7.9968,7.9968,7.989,7.989,139400.0
2010-03-11 15:35:00,20.35,20.36,20.31,20.35,334000.0,7.989,7.9929,7.9733,7.989,334000.0
2010-03-11 15:40:00,20.35,20.36,20.33,20.36,307300.0,7.989,7.9929,7.9811,7.9929,307300.0
2010-03-11 15:45:00,20.36,20.37,20.34,20.35,257100.0,7.9929,7.9968,7.985,7.989,257100.0
2010-03-11 15:50:00,20.35,20.38,20.34,20.36,506800.0,7.989,8.0007,7.985,7.9929,506800.0
2010-03-11 15:55:00,20.37,20.39,20.36,20.38,631100.0,7.9968,8.0047,7.9929,8.0007,631100.0
2010-03-12 09:30:00,20.47,20.48,20.36,20.37,558100.0,8.0361,8.04,7.9929,7.9968,558100.0
2010-03-12 09:35:00,20.38,20.41,20.35,20.39,241600.0,8.0007,8.0125,7.989,8.0047,241600.0
2010-03-12 09:40:00,20.39,20.42,20.35,20.42,125500.0,8.0047,8.0164,7.989,8.0164,125500.0
2010-03-12 09:45:00,20.43,20.43,20.37,20.39,246900.0,8.0204,8.0204,7.9968,8.0047,246900.0
2010-03-12 09:50:00,20.39,20.39,20.37,20.38,94900.0,8.0047,8.0047,7.9968,8.0007,94900.0
2010-03-12 09:55:00,20.38,20.4,20.37,20.38,143700.0,8.0007,8.0086,7.9968,8.0007,143700.0
2010-03-12 10:00:00,20.38,20.39,20.35,20.37,126700.0,8.0007,8.0047,7.989,7.9968,126700.0
2010-03-12 10:05:00,20.36,20.37,20.35,20.36,86100.0,7.9929,7.9968,7.989,7.9929,86100.0
2010-03-12 10:10:00,20.36,20.37,20.33,20.33,148700.0,7.9929,7.9968,7.9811,7.9811,148700.0
2010-03-12 10:15:00,20.33,20.34,20.31,20.34,123100.0,7.9811,7.985,7.9733,7.985,123100.0
2010-03-12 10:20:00,20.34,20.36,20.33,20.33,195400.0,7.985,7.9929,7.9811,7.9811,195400.0
2010-03-12 10:25:00,20.34,20.34,20.3,20.34,151700.0,7.985,7.985,7.9693,7.985,151700.0
2010-03-12 10:30:00,20.34,20.36,20.32,20.36,171800.0,7.985,7.9929,7.9772,7.9929,171800.0
2010-03-12 10:35:00,20.36,20.4,20.34,20.4,189800.0,7.9929,8.0086,7.985,8.0086,189800.0
2010-03-12 10:40:00,20.39,20.4,20.37,20.4,116700.0,8.0047,8.0086,7.9968,8.0086,116700.0
2010-03-12 10:45:00,20.39,20.4,20.37,20.38,120100.0,8.0047,8.0086,7.9968,8.0007,120100.0
2010-03-12 10:50:00,20.38,20.38,20.35,20.38,326600.0,8.0007,8.0007,7.989,8.0007,326600.0
2010-03-12 10:55:00,20.38,20.39,20.38,20.38,66600.0,8.0007,8.0047,8.0007,8.0007,66600.0
2010-03-12 11:00:00,20.39,20.39,20.38,20.39,45000.0,8.0047,8.0047,8.0007,8.0047,45000.0
2010-03-12 11:05:00,20.39,20.39,20.38,20.39,24200.0,8.0047,8.0047,8.0007,8.0047,24200.0
2010-03-12 11:10:00,20.39,20.39,20.38,20.38,56600.0,8.0047,8.0047,8.0007,8.0007,56600.0
2010-03-12 11:15:00,20.38,20.39,20.34,20.35,145900.0,8.0007,8.0047,7.985,7.989,145900.0
2010-03-12 11:20:00,20.34,20.35,20.33,20.33,150200.0,7.985,7.989,7.9811,7.9811,150200.0
2010-03-12 11:25:00,20.33,20.34,20.31,20.31,93400.0,7.9811,7.985,7.9733,7.9733,93400.0
2010-03-12 11:30:00,20.32,20.33,20.3,20.33,142100.0,7.9772,7.9811,7.9693,7.9811,142100.0
2010-03-12 11:35:00,20.32,20.33,20.3,20.31,163800.0,7.9772,7.9811,7.9693,7.9733,163800.0
2010-03-12 11:40:00,20.31,20.32,20.3,20.3,121700.0,7.9733,7.9772,7.9693,7.9693,121700.0
2010-03-12 11:45:00,20.31,20.31,20.27,20.28,363100.0,7.9733,7.9733,7.9576,7.9615,363100.0
2010-03-12 11:50:00,20.28,20.28,20.26,20.26,107100.0,7.9615,7.9615,7.9536,7.9536,107100.0
2010-03-12 11:55:00,20.26,20.27,20.25,20.26,254700.0,7.9536,7.9576,7.9497,7.9536,254700.0
2010-03-12 12:00:00,20.26,20.26,20.25,20.26,57300.0,7.9536,7.9536,7.9497,7.9536,57300.0
2010-03-12 12:05:00,20.25,20.27,20.25,20.26,131500.0,7.9497,7.9576,7.9497,7.9536,131500.0
2010-03-12 12:10:00,20.26,20.27,20.25,20.26,230800.0,7.9536,7.9576,7.9497,7.9536,230800.0
2010-03-12 12:15:00,20.26,20.27,20.26,20.26,64000.0,7.9536,7.9576,7.9536,7.9536,64000.0
2010-03-12 12:20:00,20.27,20.27,20.25,20.26,144700.0,7.9576,7.9576,7.9497,7.9536,144700.0
2010-03-12 12:25:00,20.25,20.26,20.21,20.22,922700.0,7.9497,7.9536,7.934,7.9379,922700.0
2010-03-12 12:30:00,20.22,20.24,20.21,20.22,318700.0,7.9379,7.9458,7.934,7.9379,318700.0
2010-03-12 12:35:00,20.22,20.25,20.22,20.23,135700.0,7.9379,7.9497,7.9379,7.9419,135700.0
2010-03-12 12:40:00,20.24,20.25,20.23,20.25,123500.0,7.9458,7.9497,7.9419,7.9497,123500.0
2010-03-12 12:45:00,20.25,20.25,20.23,20.24,142100.0,7.9497,7.9497,7.9419,7.9458,142100.0
2010-03-12 12:50:00,20.24,20.25,20.23,20.25,94700.0,7.9458,7.9497,7.9419,7.9497,94700.0
2010-03-12 12:55:00,20.24,20.25,20.23,20.25,133800.0,7.9458,7.9497,7.9419,7.9497,133800.0
2010-03-12 13:00:00,20.25,20.27,20.24,20.25,245900.0,7.9497,7.9576,7.9458,7.9497,245900.0
2010-03-12 13:05:00,20.24,20.25,20.24,20.25,122100.0,7.9458,7.9497,7.9458,7.9497,122100.0
2010-03-12 13:10:00,20.25,20.25,20.24,20.25,60900.0,7.9497,7.9497,7.9458,7.9497,60900.0
2010-03-12 13:15:00,20.25,20.26,20.24,20.24,106300.0,7.9497,7.9536,7.9458,7.9458,106300.0
2010-03-12 13:20:00,20.25,20.25,20.24,20.24,42900.0,7.9497,7.9497,7.9458,7.9458,42900.0
2010-03-12 13:25:00,20.25,20.25,20.24,20.25,46600.0,7.9497,7.9497,7.9458,7.9497,46600.0
2010-03-12 13:30:00,20.25,20.25,20.23,20.24,129100.0,7.9497,7.9497,7.9419,7.9458,129100.0
2010-03-12 13:35:00,20.24,20.24,20.22,20.23,118200.0,7.9458,7.9458,7.9379,7.9419,118200.0
2010-03-12 13:40:00,20.23,20.23,20.21,20.23,275700.0,7.9419,7.9419,7.934,7.9419,275700.0
2010-03-12 13:45:00,20.23,20.23,20.2,20.2,238600.0,7.9419,7.9419,7.9301,7.9301,238600.0
2010-03-12 13:50:00,20.2,20.21,20.2,20.2,89600.0,7.9301,7.934,7.9301,7.9301,89600.0
2010-03-12 13:55:00,20.2,20.21,20.18,20.19,236200.0,7.9301,7.934,7.9222,7.9262,236200.0
2010-03-12 14:00:00,20.19,20.22,20.18,20.21,178600.0,7.9262,7.9379,7.9222,7.934,178600.0
2010-03-12 14:05:00,20.21,20.21,20.19,20.19,246800.0,7.934,7.934,7.9262,7.9262,246800.0
2010-03-12 14:10:00,20.19,20.2,20.18,20.18,148900.0,7.9262,7.9301,7.9222,7.9222,148900.0
2010-03-12 14:15:00,20.18,20.2,20.17,20.19,312500.0,7.9222,7.9301,7.9183,7.9262,312500.0
2010-03-12 14:20:00,20.19,20.2,20.17,20.17,104300.0,7.9262,7.9301,7.9183,7.9183,104300.0
2010-03-12 14:25:00,20.17,20.18,20.13,20.16,661900.0,7.9183,7.9222,7.9026,7.9144,661900.0
2010-03-12 14:30:00,20.16,20.17,20.13,20.16,220700.0,7.9144,7.9183,7.9026,7.9144,220700.0
2010-03-12 14:35:00,20.16,20.17,20.15,20.17,118800.0,7.9144,7.9183,7.9104,7.9183,118800.0
2010-03-12 14:40:00,20.17,20.19,20.16,20.18,143200.0,7.9183,7.9262,7.9144,7.9222,143200.0
2010-03-12 14:45:00,20.18,20.18,20.17,20.17,46400.0,7.9222,7.9222,7.9183,7.9183,46400.0
2010-03-12 14:50:00,20.18,20.18,20.16,20.17,183100.0,7.9222,7.9222,7.9144,7.9183,183100.0
2010-03-12 14:55:00,20.17,20.2,20.16,20.2,216300.0,7.9183,7.9301,7.9144,7.9301,216300.0
2010-03-12 15:00:00,20.2,20.23,20.17,20.2,492200.0,7.9301,7.9419,7.9183,7.9301,492200.0
2010-03-12 15:05:00,20.19,20.2,20.19,20.2,46000.0,7.9262,7.9301,7.9262,7.9301,46000.0
2010-03-12 15:10:00,20.2,20.21,20.19,20.19,129800.0,7.9301,7.934,7.9262,7.9262,129800.0
2010-03-12 15:15:00,20.2,20.2,20.15,20.17,290500.0,7.9301,7.9301,7.9104,7.9183,290500.0
2010-03-12 15:20:00,20.17,20.17,20.15,20.16,306900.0,7.9183,7.9183,7.9104,7.9144,306900.0
2010-03-12 15:25:00,20.16,20.17,20.13,20.14,432800.0,7.9144,7.9183,7.9026,7.9065,432800.0
2010-03-12 15:30:00,20.14,20.19,20.13,20.19,232500.0,7.9065,7.9262,7.9026,7.9262,232500.0
2010-03-12 15:35:00,20.19,20.23,20.18,20.21,243600.0,7.9262,7.9419,7.9222,7.934,243600.0
2010-03-12 15:40:00,20.21,20.22,20.18,20.18,423900.0,7.934,7.9379,7.9222,7.9222,423900.0
2010-03-12 15:45:00,20.19,20.2,20.18,20.19,503400.0,7.9262,7.9301,7.9222,7.9262,503400.0
2010-03-12 15:50:00,20.19,20.19,20.16,20.18,464200.0,7.9262,7.9262,7.9144,7.9222,464200.0
2010-03-12 15:55:00,20.18,20.18,20.17,20.17,539800.0,7.9222,7.9222,7.9183,7.9183,539800.0
2010-03-15 09:30:00,20.26,20.26,20.14,20.14,535000.0,7.9536,7.9536,7.9065,7.9065,535000.0
2010-03-15 09:35:00,20.15,20.17,20.11,20.17,406700.0,7.9104,7.9183,7.8947,7.9183,406700.0
2010-03-15 09:40:00,20.17,20.2,20.16,20.18,157900.0,7.9183,7.9301,7.9144,7.9222,157900.0
2010-03-15 09:45:00,20.18,20.2,20.15,20.2,211200.0,7.9222,7.9301,7.9104,7.9301,211200.0
2010-03-15 09:50:00,20.2,20.24,20.19,20.23,213100.0,7.9301,7.9458,7.9262,7.9419,213100.0
2010-03-15 09:55:00,20.24,20.24,20.2,20.22,103900.0,7.9458,7.9458,7.9301,7.9379,103900.0
2010-03-15 10:00:00,20.22,20.25,20.21,20.24,110200.0,7.9379,7.9497,7.934,7.9458,110200.0
2010-03-15 10:05:00,20.25,20.31,20.23,20.31,323500.0,7.9497,7.9733,7.9419,7.9733,323500.0
2010-03-15 10:10:00,20.31,20.31,20.3,20.31,193000.0,7.9733,7.9733,7.9693,7.9733,193000.0
2010-03-15 10:15:00,20.3,20.34,20.29,20.34,238300.0,7.9693,7.985,7.9654,7.985,238300.0
2010-03-15 10:20:00,20.33,20.35,20.3,20.32,179400.0,7.9811,7.989,7.9693,7.9772,179400.0
2010-03-15 10:25:00,20.32,20.34,20.31,20.33,229900.0,7.9772,7.985,7.9733,7.9811,229900.0
2010-03-15 10:30:00,20.33,20.34,20.25,20.26,166200.0,7.9811,7.985,7.9497,7.9536,166200.0
2010-03-15 10:35:00,20.27,20.28,20.25,20.26,303600.0,7.9576,7.9615,7.9497,7.9536,303600.0
2010-03-15 10:40:00,20.27,20.27,20.21,20.25,272700.0,7.9576,7.9576,7.934,7.9497,272700.0
2010-03-15 10:45:00,20.25,20.31,20.25,20.31,349600.0,7.9497,7.9733,7.9497,7.9733,349600.0
2010-03-15 10:50:00,20.31,20.33,20.29,20.33,265500.0,7.9733,7.9811,7.9654,7.9811,265500.0
2010-03-15 10:55:00,20.33,20.33,20.28,20.28,120900.0,7.9811,7.9811,7.9615,7.9615,120900.0
2010-03-15 11:00:00,20.28,20.29,20.25,20.26,138700.0,7.9615,7.9654,7.9497,7.9536,138700.0
2010-03-15 11:05:00,20.26,20.3,20.26,20.3,158100.0,7.9536,7.9693,7.9536,7.9693,158100.0
2010-03-15 11:10:00,20.29,20.3,20.26,20.26,96200.0,7.9654,7.9693,7.9536,7.9536,96200.0
2010-03-15 11:15:00,20.27,20.28,20.26,20.28,94900.0,7.9576,7.9615,7.9536,7.9615,94900.0
2010-03-15 11:20:00,20.28,20.3,20.27,20.27,165700.0,7.9615,7.9693,7.9576,7.9576,165700.0
2010-03-15 11:25:00,20.27,20.29,20.27,20.29,97300.0,7.9576,7.9654,7.9576,7.9654,97300.0
2010-03-15 11:30:00,20.29,20.29,20.27,20.28,120700.0,7.9654,7.9654,7.9576,7.9615,120700.0
2010-03-15 11:35:00,20.28,20.31,20.27,20.31,142600.0,7.9615,7.9733,7.9576,7.9733,142600.0
2010-03-15 11:40:00,20.31,20.31,20.3,20.31,89000.0,7.9733,7.9733,7.9693,7.9733,89000.0
2010-03-15 11:45:00,20.3,20.31,20.3,20.3,168500.0,7.9693,7.9733,7.9693,7.9693,168500.0
2010-03-15 11:50:00,20.3,20.31,20.29,20.3,75800.0,7.9693,7.9733,7.9654,7.9693,75800.0
2010-03-15 11:55:00,20.3,20.31,20.29,20.31,95500.0,7.9693,7.9733,7.9654,7.9733,95500.0
2010-03-15 12:00:00,20.31,20.31,20.3,20.3,41400.0,7.9733,7.9733,7.9693,7.9693,41400.0
2010-03-15 12:05:00,20.3,20.31,20.3,20.31,44800.0,7.9693,7.9733,7.9693,7.9733,44800.0
2010-03-15 12:10:00,20.31,20.31,20.3,20.31,65300.0,7.9733,7.9733,7.9693,7.9733,65300.0
2010-03-15 12:15:00,20.3,20.31,20.3,20.31,35000.0,7.9693,7.9733,7.9693,7.9733,35000.0
2010-03-15 12:20:00,20.31,20.31,20.3,20.3,56300.0,7.9733,7.9733,7.9693,7.9693,56300.0
2010-03-15 12:25:00,20.3,20.31,20.3,20.31,21800.0,7.9693,7.9733,7.9693,7.9733,21800.0
2010-03-15 12:30:00,20.31,20.31,20.3,20.31,32900.0,7.9733,7.9733,7.9693,7.9733,32900.0
2010-03-15 12:35:00,20.31,20.31,20.3,20.3,50300.0,7.9733,7.9733,7.9693,7.9693,50300.0
2010-03-15 12:40:00,20.31,20.34,20.3,20.33,189100.0,7.9733,7.985,7.9693,7.9811,189100.0
2010-03-15 12:45:00,20.33,20.33,20.32,20.33,33100.0,7.9811,7.9811,7.9772,7.9811,33100.0
2010-03-15 12:50:00,20.33,20.33,20.32,20.33,52100.0,7.9811,7.9811,7.9772,7.9811,52100.0
2010-03-15 12:55:00,20.33,20.33,20.32,20.33,43500.0,7.9811,7.9811,7.9772,7.9811,43500.0
2010-03-15 13:00:00,20.33,20.34,20.32,20.34,128100.0,7.9811,7.985,7.9772,7.985,128100.0
2010-03-15 13:05:00,20.34,20.35,20.32,20.33,144800.0,7.985,7.989,7.9772,7.9811,144800.0
2010-03-15 13:10:00,20.33,20.34,20.32,20.33,122800.0,7.9811,7.985,7.9772,7.9811,122800.0
2010-03-15 13:15:00,20.33,20.33,20.32,20.32,21300.0,7.9811,7.9811,7.9772,7.9772,21300.0
2010-03-15 13:20:00,20.33,20.34,20.32,20.34,62000.0,7.9811,7.985,7.9772,7.985,62000.0
2010-03-15 13:25:00,20.33,20.34,20.33,20.33,67100.0,7.9811,7.985,7.9811,7.9811,67100.0
2010-03-15 13:30:00,20.34,20.34,20.33,20.33,27400.0,7.985,7.985,7.9811,7.9811,27400.0
2010-03-15 13:35:00,20.34,20.34,20.33,20.34,32500.0,7.985,7.985,7.9811,7.985,32500.0
2010-03-15 13:40:00,20.34,20.34,20.33,20.33,47600.0,7.985,7.985,7.9811,7.9811,47600.0
2010-03-15 13:45:00,20.34,20.34,20.33,20.33,33700.0,7.985,7.985,7.9811,7.9811,33700.0
2010-03-15 13:50:00,20.34,20.35,20.33,20.35,86100.0,7.985,7.989,7.9811,7.989,86100.0
2010-03-15 13:55:00,20.34,20.35,20.34,20.34,32300.0,7.985,7.989,7.985,7.985,32300.0
2010-03-15 14:00:00,20.35,20.35,20.34,20.35,63600.0,7.989,7.989,7.985,7.989,63600.0
2010-03-15 14:05:00,20.34,20.34,20.33,20.34,70900.0,7.985,7.985,7.9811,7.985,70900.0
2010-03-15 14:10:00,20.33,20.34,20.33,20.33,41500.0,7.9811,7.985,7.9811,7.9811,41500.0
2010-03-15 14:15:00,20.34,20.34,20.33,20.33,76000.0,7.985,7.985,7.9811,7.9811,76000.0
2010-03-15 14:20:00,20.33,20.34,20.33,20.33,52000.0,7.9811,7.985,7.9811,7.9811,52000.0
2010-03-15 14:25:00,20.33,20.34,20.33,20.33,49800.0,7.9811,7.985,7.9811,7.9811,49800.0
2010-03-15 14:30:00,20.33,20.34,20.32,20.33,75600.0,7.9811,7.985,7.9772,7.9811,75600.0
2010-03-15 14:35:00,20.32,20.34,20.32,20.34,147800.0,7.9772,7.985,7.9772,7.985,147800.0
2010-03-15 14:40:00,20.34,20.34,20.33,20.34,81400.0,7.985,7.985,7.9811,7.985,81400.0
2010-03-15 14:45:00,20.34,20.34,20.33,20.34,44800.0,7.985,7.985,7.9811,7.985,44800.0
2010-03-15 14:50:00,20.34,20.35,20.33,20.35,129400.0,7.985,7.989,7.9811,7.989,129400.0
2010-03-15 14:55:00,20.34,20.35,20.34,20.35,36000.0,7.985,7.989,7.985,7.989,36000.0
2010-03-15 15:00:00,20.35,20.35,20.34,20.35,71600.0,7.989,7.989,7.985,7.989,71600.0
2010-03-15 15:05:00,20.35,20.35,20.32,20.34,295700.0,7.989,7.989,7.9772,7.985,295700.0
2010-03-15 15:10:00,20.34,20.34,20.33,20.34,167100.0,7.985,7.985,7.9811,7.985,167100.0
2010-03-15 15:15:00,20.33,20.36,20.33,20.35,164500.0,7.9811,7.9929,7.9811,7.989,164500.0
2010-03-15 15:20:00,20.35,20.38,20.35,20.35,191300.0,7.989,8.0007,7.989,7.989,191300.0
2010-03-15 15:25:00,20.35,20.36,20.34,20.36,138300.0,7.989,7.9929,7.985,7.9929,138300.0
2010-03-15 15:30:00,20.36,20.37,20.35,20.35,216500.0,7.9929,7.9968,7.989,7.989,216500.0
2010-03-15 15:35:00,20.35,20.37,20.34,20.35,217700.0,7.989,7.9968,7.985,7.989,217700.0
2010-03-15 15:40:00,20.35,20.38,20.35,20.37,210600.0,7.989,8.0007,7.989,7.9968,210600.0
2010-03-15 15:45:00,20.38,20.4,20.37,20.38,368900.0,8.0007,8.0086,7.9968,8.0007,368900.0
2010-03-15 15:50:00,20.39,20.39,20.37,20.39,332400.0,8.0047,8.0047,7.9968,8.0047,332400.0
2010-03-15 15:55:00,20.39,20.39,20.37,20.38,632200.0,8.0047,8.0047,7.9968,8.0007,632200.0
2010-03-16 09:30:00,20.32,20.44,20.32,20.42,242700.0,7.9772,8.0243,7.9772,8.0164,242700.0
2010-03-16 09:35:00,20.41,20.42,20.37,20.39,267200.0,8.0125,8.0164,7.9968,8.0047,267200.0
2010-03-16 09:40:00,20.39,20.4,20.35,20.38,248100.0,8.0047,8.0086,7.989,8.0007,248100.0
2010-03-16 09:45:00,20.38,20.42,20.36,20.38,275500.0,8.0007,8.0164,7.9929,8.0007,275500.0
2010-03-16 09:50:00,20.37,20.38,20.36,20.38,62700.0,7.9968,8.0007,7.9929,8.0007,62700.0
2010-03-16 09:55:00,20.38,20.39,20.37,20.39,66700.0,8.0007,8.0047,7.9968,8.0047,66700.0
2010-03-16 10:00:00,20.39,20.42,20.39,20.42,120600.0,8.0047,8.0164,8.0047,8.0164,120600.0
2010-03-16 10:05:00,20.41,20.42,20.41,20.42,54500.0,8.0125,8.0164,8.0125,8.0164,54500.0
2010-03-16 10:10:00,20.42,20.43,20.41,20.42,108600.0,8.0164,8.0204,8.0125,8.0164,108600.0
2010-03-16 10:15:00,20.42,20.42,20.4,20.41,131000.0,8.0164,8.0164,8.0086,8.0125,131000.0
2010-03-16 10:20:00,20.41,20.41,20.39,20.4,60000.0,8.0125,8.0125,8.0047,8.0086,60000.0
2010-03-16 10:25:00,20.41,20.43,20.4,20.43,71800.0,8.0125,8.0204,8.0086,8.0204,71800.0
2010-03-16 10:30:00,20.42,20.43,20.41,20.42,79600.0,8.0164,8.0204,8.0125,8.0164,79600.0
2010-03-16 10:35:00,20.41,20.43,20.41,20.42,88400.0,8.0125,8.0204,8.0125,8.0164,88400.0
2010-03-16 10:40:00,20.41,20.42,20.41,20.42,59000.0,8.0125,8.0164,8.0125,8.0164,59000.0
2010-03-16 10:45:00,20.42,20.43,20.41,20.42,81500.0,8.0164,8.0204,8.0125,8.0164,81500.0
2010-03-16 10:50:00,20.43,20.43,20.42,20.42,70200.0,8.0204,8.0204,8.0164,8.0164,70200.0
2010-03-16 10:55:00,20.42,20.45,20.42,20.45,232000.0,8.0164,8.0282,8.0164,8.0282,232000.0
2010-03-16 11:00:00,20.44,20.48,20.44,20.47,346100.0,8.0243,8.04,8.0243,8.0361,346100.0
2010-03-16 11:05:00,20.47,20.47,20.45,20.47,187300.0,8.0361,8.0361,8.0282,8.0361,187300.0
2010-03-16 11:10:00,20.47,20.47,20.46,20.47,56600.0,8.0361,8.0361,8.0321,8.0361,56600.0
2010-03-16 11:15:00,20.47,20.47,20.46,20.47,92400.0,8.0361,8.0361,8.0321,8.0361,92400.0
2010-03-16 11:20:00,20.47,20.47,20.46,20.47,76700.0,8.0361,8.0361,8.0321,8.0361,76700.0
2010-03-16 11:25:00,20.47,20.47,20.46,20.46,57400.0,8.0361,8.0361,8.0321,8.0321,57400.0
2010-03-16 11:30:00,20.47,20.48,20.46,20.48,88100.0,8.0361,8.04,8.0321,8.04,88100.0
2010-03-16 11:35:00,20.48,20.5,20.47,20.49,177800.0,8.04,8.0479,8.0361,8.0439,177800.0
2010-03-16 11:40:00,20.49,20.5,20.48,20.5,170000.0,8.0439,8.0479,8.04,8.0479,170000.0
2010-03-16 11:45:00,20.5,20.5,20.49,20.5,51300.0,8.0479,8.0479,8.0439,8.0479,51300.0
2010-03-16 11:50:00,20.49,20.5,20.49,20.5,40700.0,8.0439,8.0479,8.0439,8.0479,40700.0
2010-03-16 11:55:00,20.5,20.5,20.49,20.5,47000.0,8.0479,8.0479,8.0439,8.0479,47000.0
2010-03-16 12:00:00,20.5,20.52,20.49,20.5,344200.0,8.0479,8.0557,8.0439,8.0479,344200.0
2010-03-16 12:05:00,20.5,20.52,20.5,20.51,135900.0,8.0479,8.0557,8.0479,8.0518,135900.0
2010-03-16 12:10:00,20.52,20.52,20.5,20.51,114500.0,8.0557,8.0557,8.0479,8.0518,114500.0
2010-03-16 12:15:00,20.52,20.52,20.49,20.5,95200.0,8.0557,8.0557,8.0439,8.0479,95200.0
2010-03-16 12:20:00,20.5,20.5,20.49,20.49,44500.0,8.0479,8.0479,8.0439,8.0439,44500.0
2010-03-16 12:25:00,20.5,20.5,20.47,20.47,65200.0,8.0479,8.0479,8.0361,8.0361,65200.0
2010-03-16 12:30:00,20.48,20.48,20.47,20.48,31900.0,8.04,8.04,8.0361,8.04,31900.0
2010-03-16 12:35:00,20.48,20.48,20.47,20.47,40500.0,8.04,8.04,8.0361,8.0361,40500.0
2010-03-16 12:40:00,20.48,20.48,20.47,20.47,31000.0,8.04,8.04,8.0361,8.0361,31000.0
2010-03-16 12:45:00,20.48,20.48,20.47,20.47,62200.0,8.04,8.04,8.0361,8.0361,62200.0
2010-03-16 12:50:00,20.47,20.48,20.47,20.47,43500.0,8.0361,8.04,8.0361,8.0361,43500.0
2010-03-16 12:55:00,20.48,20.48,20.47,20.48,31100.0,8.04,8.04,8.0361,8.04,31100.0
2010-03-16 13:00:00,20.48,20.49,20.47,20.49,102200.0,8.04,8.0439,8.0361,8.0439,102200.0
2010-03-16 13:05:00,20.49,20.5,20.49,20.5,46600.0,8.0439,8.0479,8.0439,8.0479,46600.0
2010-03-16 13:10:00,20.5,20.5,20.45,20.46,368600.0,8.0479,8.0479,8.0282,8.0321,368600.0
2010-03-16 13:15:00,20.45,20.46,20.43,20.44,66600.0,8.0282,8.0321,8.0204,8.0243,66600.0
2010-03-16 13:20:00,20.44,20.44,20.42,20.42,55800.0,8.0243,8.0243,8.0164,8.0164,55800.0
2010-03-16 13:25:00,20.42,20.43,20.41,20.42,53100.0,8.0164,8.0204,8.0125,8.0164,53100.0
2010-03-16 13:30:00,20.42,20.42,20.4,20.41,130200.0,8.0164,8.0164,8.0086,8.0125,130200.0
2010-03-16 13:35:00,20.4,20.41,20.37,20.39,181100.0,8.0086,8.0125,7.9968,8.0047,181100.0
2010-03-16 13:40:00,20.39,20.41,20.39,20.39,78600.0,8.0047,8.0125,8.0047,8.0047,78600.0
2010-03-16 13:45:00,20.39,20.41,20.38,20.39,121800.0,8.0047,8.0125,8.0007,8.0047,121800.0
2010-03-16 13:50:00,20.38,20.39,20.38,20.39,35300.0,8.0007,8.0047,8.0007,8.0047,35300.0
2010-03-16 13:55:00,20.38,20.42,20.38,20.42,54500.0,8.0007,8.0164,8.0007,8.0164,54500.0
2010-03-16 14:00:00,20.41,20.42,20.39,20.41,83300.0,8.0125,8.0164,8.0047,8.0125,83300.0
2010-03-16 14:05:00,20.4,20.42,20.4,20.41,56600.0,8.0086,8.0164,8.0086,8.0125,56600.0
2010-03-16 14:10:00,20.41,20.46,20.4,20.46,103800.0,8.0125,8.0321,8.0086,8.0321,103800.0
2010-03-16 14:15:00,20.46,20.46,20.41,20.46,109500.0,8.0321,8.0321,8.0125,8.0321,109500.0
2010-03-16 14:20:00,20.46,20.49,20.45,20.47,110200.0,8.0321,8.0439,8.0282,8.0361,110200.0
2010-03-16 14:25:00,20.48,20.49,20.45,20.45,63800.0,8.04,8.0439,8.0282,8.0282,63800.0
2010-03-16 14:30:00,20.46,20.46,20.42,20.44,68100.0,8.0321,8.0321,8.0164,8.0243,68100.0
2010-03-16 14:35:00,20.43,20.44,20.4,20.42,151600.0,8.0204,8.0243,8.0086,8.0164,151600.0
2010-03-16 14:40:00,20.42,20.45,20.4,20.41,148500.0,8.0164,8.0282,8.0086,8.0125,148500.0
2010-03-16 14:45:00,20.4,20.42,20.4,20.4,95500.0,8.0086,8.0164,8.0086,8.0086,95500.0
2010-03-16 14:50:00,20.4,20.42,20.4,20.4,182300.0,8.0086,8.0164,8.0086,8.0086,182300.0
2010-03-16 14:55:00,20.4,20.43,20.4,20.41,228100.0,8.0086,8.0204,8.0086,8.0125,228100.0
2010-03-16 15:00:00,20.41,20.42,20.4,20.41,197600.0,8.0125,8.0164,8.0086,8.0125,197600.0
2010-03-16 15:05:00,20.4,20.41,20.38,20.38,228100.0,8.0086,8.0125,8.0007,8.0007,228100.0
2010-03-16 15:10:00,20.39,20.41,20.35,20.37,621400.0,8.0047,8.0125,7.989,7.9968,621400.0
2010-03-16 15:15:00,20.36,20.41,20.36,20.41,188900.0,7.9929,8.0125,7.9929,8.0125,188900.0
2010-03-16 15:20:00,20.4,20.41,20.37,20.37,194200.0,8.0086,8.0125,7.9968,7.9968,194200.0
2010-03-16 15:25:00,20.37,20.38,20.35,20.35,351000.0,7.9968,8.0007,7.989,7.989,351000.0
2010-03-16 15:30:00,20.35,20.37,20.33,20.37,328000.0,7.989,7.9968,7.9811,7.9968,328000.0
2010-03-16 15:35:00,20.37,20.38,20.35,20.38,312700.0,7.9968,8.0007,7.989,8.0007,312700.0
2010-03-16 15:40:00,20.38,20.39,20.37,20.38,194200.0,8.0007,8.0047,7.9968,8.0007,194200.0
2010-03-16 15:45:00,20.38,20.38,20.35,20.36,296400.0,8.0007,8.0007,7.989,7.9929,296400.0
2010-03-16 15:50:00,20.37,20.4,20.36,20.4,266900.0,7.9968,8.0086,7.9929,8.0086,266900.0
2010-03-16 15:55:00,20.39,20.4,20.34,20.35,841000.0,8.0047,8.0086,7.985,7.989,841000.0
2010-03-17 09:30:00,20.45,20.46,20.36,20.36,327700.0,8.0282,8.0321,7.9929,7.9929,327700.0
2010-03-17 09:35:00,20.36,20.38,20.33,20.34,227300.0,7.9929,8.0007,7.9811,7.985,227300.0
2010-03-17 09:40:00,20.34,20.34,20.3,20.31,246600.0,7.985,7.985,7.9693,7.9733,246600.0
2010-03-17 09:45:00,20.3,20.32,20.29,20.31,234500.0,7.9693,7.9772,7.9654,7.9733,234500.0
2010-03-17 09:50:00,20.31,20.4,20.3,20.39,218600.0,7.9733,8.0086,7.9693,8.0047,218600.0
2010-03-17 09:55:00,20.39,20.44,20.39,20.39,257100.0,8.0047,8.0243,8.0047,8.0047,257100.0
2010-03-17 10:00:00,20.39,20.43,20.38,20.39,157100.0,8.0047,8.0204,8.0007,8.0047,157100.0
2010-03-17 10:05:00,20.39,20.4,20.37,20.39,126600.0,8.0047,8.0086,7.9968,8.0047,126600.0
2010-03-17 10:10:00,20.39,20.39,20.37,20.38,108900.0,8.0047,8.0047,7.9968,8.0007,108900.0
2010-03-17 10:15:00,20.39,20.39,20.37,20.37,91600.0,8.0047,8.0047,7.9968,7.9968,91600.0
2010-03-17 10:20:00,20.37,20.38,20.34,20.34,79400.0,7.9968,8.0007,7.985,7.985,79400.0
2010-03-17 10:25:00,20.34,20.35,20.33,20.33,62000.0,7.985,7.989,7.9811,7.9811,62000.0
2010-03-17 10:30:00,20.34,20.34,20.31,20.32,91300.0,7.985,7.985,7.9733,7.9772,91300.0
2010-03-17 10:35:00,20.32,20.32,20.3,20.3,80100.0,7.9772,7.9772,7.9693,7.9693,80100.0
2010-03-17 10:40:00,20.3,20.31,20.3,20.3,85100.0,7.9693,7.9733,7.9693,7.9693,85100.0
2010-03-17 10:45:00,20.3,20.3,20.29,20.29,103100.0,7.9693,7.9693,7.9654,7.9654,103100.0
2010-03-17 10:50:00,20.29,20.31,20.29,20.31,78000.0,7.9654,7.9733,7.9654,7.9733,78000.0
2010-03-17 10:55:00,20.3,20.31,20.29,20.31,98400.0,7.9693,7.9733,7.9654,7.9733,98400.0
2010-03-17 11:00:00,20.3,20.31,20.29,20.29,65800.0,7.9693,7.9733,7.9654,7.9654,65800.0
2010-03-17 11:05:00,20.29,20.3,20.29,20.29,50300.0,7.9654,7.9693,7.9654,7.9654,50300.0
2010-03-17 11:10:00,20.29,20.3,20.29,20.3,55700.0,7.9654,7.9693,7.9654,7.9693,55700.0
2010-03-17 11:15:00,20.29,20.3,20.29,20.29,51200.0,7.9654,7.9693,7.9654,7.9654,51200.0
2010-03-17 11:20:00,20.29,20.33,20.29,20.31,159900.0,7.9654,7.9811,7.9654,7.9733,159900.0
2010-03-17 11:25:00,20.31,20.34,20.31,20.32,142800.0,7.9733,7.985,7.9733,7.9772,142800.0
2010-03-17 11:30:00,20.33,20.33,20.31,20.32,58700.0,7.9811,7.9811,7.9733,7.9772,58700.0
2010-03-17 11:35:00,20.31,20.32,20.31,20.31,44100.0,7.9733,7.9772,7.9733,7.9733,44100.0
2010-03-17 11:40:00,20.31,20.32,20.3,20.3,59200.0,7.9733,7.9772,7.9693,7.9693,59200.0
2010-03-17 11:45:00,20.3,20.32,20.29,20.29,84200.0,7.9693,7.9772,7.9654,7.9654,84200.0
2010-03-17 11:50:00,20.3,20.3,20.29,20.29,39700.0,7.9693,7.9693,7.9654,7.9654,39700.0
2010-03-17 11:55:00,20.29,20.3,20.29,20.3,39500.0,7.9654,7.9693,7.9654,7.9693,39500.0
2010-03-17 12:00:00,20.3,20.3,20.29,20.3,79800.0,7.9693,7.9693,7.9654,7.9693,79800.0
2010-03-17 12:05:00,20.3,20.3,20.29,20.29,74600.0,7.9693,7.9693,7.9654,7.9654,74600.0
2010-03-17 12:10:00,20.29,20.3,20.29,20.3,54200.0,7.9654,7.9693,7.9654,7.9693,54200.0
2010-03-17 12:15:00,20.29,20.3,20.29,20.29,43700.0,7.9654,7.9693,7.9654,7.9654,43700.0
2010-03-17 12:20:00,20.3,20.3,20.27,20.28,378800.0,7.9693,7.9693,7.9576,7.9615,378800.0
2010-03-17 12:25:00,20.28,20.29,20.26,20.28,220300.0,7.9615,7.9654,7.9536,7.9615,220300.0
2010-03-17 12:30:00,20.28,20.29,20.26,20.27,79200.0,7.9615,7.9654,7.9536,7.9576,79200.0
2010-03-17 12:35:00,20.26,20.27,20.25,20.25,105800.0,7.9536,7.9576,7.9497,7.9497,105800.0
2010-03-17 12:40:00,20.26,20.26,20.25,20.26,62700.0,7.9536,7.9536,7.9497,7.9536,62700.0
2010-03-17 12:45:00,20.26,20.26,20.25,20.26,79500.0,7.9536,7.9536,7.9497,7.9536,79500.0
2010-03-17 12:50:00,20.25,20.26,20.25,20.26,33100.0,7.9497,7.9536,7.9497,7.9536,33100.0
2010-03-17 12:55:00,20.25,20.26,20.25,20.26,155300.0,7.9497,7.9536,7.9497,7.9536,155300.0
2010-03-17 13:00:00,20.26,20.26,20.25,20.25,38600.0,7.9536,7.9536,7.9497,7.9497,38600.0
2010-03-17 13:05:00,20.25,20.26,20.23,20.23,220200.0,7.9497,7.9536,7.9419,7.9419,220200.0
2010-03-17 13:10:00,20.23,20.24,20.23,20.23,41500.0,7.9419,7.9458,7.9419,7.9419,41500.0
2010-03-17 13:15:00,20.23,20.24,20.23,20.23,52800.0,7.9419,7.9458,7.9419,7.9419,52800.0
2010-03-17 13:20:00,20.24,20.25,20.23,20.24,207600.0,7.9458,7.9497,7.9419,7.9458,207600.0
2010-03-17 13:25:00,20.23,20.3,20.23,20.27,272800.0,7.9419,7.9693,7.9419,7.9576,272800.0
2010-03-17 13:30:00,20.28,20.3,20.27,20.3,105800.0,7.9615,7.9693,7.9576,7.9693,105800.0
2010-03-17 13:35:00,20.3,20.32,20.29,20.29,154600.0,7.9693,7.9772,7.9654,7.9654,154600.0
2010-03-17 13:40:00,20.3,20.31,20.29,20.3,87600.0,7.9693,7.9733,7.9654,7.9693,87600.0
2010-03-17 13:45:00,20.31,20.34,20.31,20.33,129600.0,7.9733,7.985,7.9733,7.9811,129600.0
2010-03-17 13:50:00,20.33,20.34,20.32,20.34,115600.0,7.9811,7.985,7.9772,7.985,115600.0
2010-03-17 13:55:00,20.34,20.35,20.33,20.35,115200.0,7.985,7.989,7.9811,7.989,115200.0
2010-03-17 14:00:00,20.35,20.35,20.34,20.35,116200.0,7.989,7.989,7.985,7.989,116200.0
2010-03-17 14:05:00,20.35,20.35,20.34,20.35,78600.0,7.989,7.989,7.985,7.989,78600.0
2010-03-17 14:10:00,20.35,20.36,20.34,20.36,85600.0,7.989,7.9929,7.985,7.9929,85600.0
2010-03-17 14:15:00,20.36,20.38,20.35,20.38,102000.0,7.9929,8.0007,7.989,8.0007,102000.0
2010-03-17 14:20:00,20.38,20.38,20.36,20.37,159300.0,8.0007,8.0007,7.9929,7.9968,159300.0
2010-03-17 14:25:00,20.38,20.38,20.37,20.38,41700.0,8.0007,8.0007,7.9968,8.0007,41700.0
2010-03-17 14:30:00,20.38,20.38,20.36,20.36,116400.0,8.0007,8.0007,7.9929,7.9929,116400.0
2010-03-17 14:35:00,20.36,20.36,20.34,20.34,144900.0,7.9929,7.9929,7.985,7.985,144900.0
2010-03-17 14:40:00,20.34,20.35,20.33,20.33,120400.0,7.985,7.989,7.9811,7.9811,120400.0
2010-03-17 14:45:00,20.33,20.34,20.32,20.33,66900.0,7.9811,7.985,7.9772,7.9811,66900.0
2010-03-17 14:50:00,20.33,20.33,20.31,20.31,80000.0,7.9811,7.9811,7.9733,7.9733,80000.0
2010-03-17 14:55:00,20.32,20.32,20.31,20.31,62400.0,7.9772,7.9772,7.9733,7.9733,62400.0
2010-03-17 15:00:00,20.32,20.34,20.31,20.34,117100.0,7.9772,7.985,7.9733,7.985,117100.0
2010-03-17 15:05:00,20.34,20.35,20.33,20.34,127900.0,7.985,7.989,7.9811,7.985,127900.0
2010-03-17 15:10:00,20.35,20.35,20.32,20.33,92000.0,7.989,7.989,7.9772,7.9811,92000.0
2010-03-17 15:15:00,20.33,20.33,20.3,20.3,97900.0,7.9811,7.9811,7.9693,7.9693,97900.0
2010-03-17 15:20:00,20.31,20.31,20.3,20.31,65200.0,7.9733,7.9733,7.9693,7.9733,65200.0
2010-03-17 15:25:00,20.31,20.32,20.3,20.32,151100.0,7.9733,7.9772,7.9693,7.9772,151100.0
2010-03-17 15:30:00,20.31,20.36,20.31,20.35,290000.0,7.9733,7.9929,7.9733,7.989,290000.0
2010-03-17 15:35:00,20.36,20.36,20.34,20.36,181800.0,7.9929,7.9929,7.985,7.9929,181800.0
2010-03-17 15:40:00,20.36,20.37,20.34,20.34,188200.0,7.9929,7.9968,7.985,7.985,188200.0
2010-03-17 15:45:00,20.35,20.35,20.34,20.34,111200.0,7.989,7.989,7.985,7.985,111200.0
2010-03-17 15:50:00,20.35,20.35,20.33,20.33,264800.0,7.989,7.989,7.9811,7.9811,264800.0
2010-03-17 15:55:00,20.33,20.34,20.33,20.34,497200.0,7.9811,7.985,7.9811,7.985,497200.0
2010-03-18 09:30:00,20.36,20.38,20.35,20.37,217000.0,7.9929,8.0007,7.989,7.9968,217000.0
2010-03-18 09:35:00,20.37,20.4,20.36,20.37,165900.0,7.9968,8.0086,7.9929,7.9968,165900.0
2010-03-18 09:40:00,20.37,20.39,20.37,20.37,71000.0,7.9968,8.0047,7.9968,7.9968,71000.0
2010-03-18 09:45:00,20.38,20.4,20.38,20.39,144500.0,8.0007,8.0086,8.0007,8.0047,144500.0
2010-03-18 09:50:00,20.4,20.4,20.38,20.4,113100.0,8.0086,8.0086,8.0007,8.0086,113100.0
2010-03-18 09:55:00,20.4,20.41,20.38,20.41,359900.0,8.0086,8.0125,8.0007,8.0125,359900.0
2010-03-18 10:00:00,20.41,20.43,20.4,20.41,158000.0,8.0125,8.0204,8.0086,8.0125,158000.0
2010-03-18 10:05:00,20.42,20.42,20.4,20.42,66900.0,8.0164,8.0164,8.0086,8.0164,66900.0
2010-03-18 10:10:00,20.42,20.42,20.41,20.42,80400.0,8.0164,8.0164,8.0125,8.0164,80400.0
2010-03-18 10:15:00,20.41,20.43,20.41,20.43,59500.0,8.0125,8.0204,8.0125,8.0204,59500.0
2010-03-18 10:20:00,20.43,20.43,20.4,20.42,146500.0,8.0204,8.0204,8.0086,8.0164,146500.0
2010-03-18 10:25:00,20.42,20.43,20.41,20.42,110600.0,8.0164,8.0204,8.0125,8.0164,110600.0
2010-03-18 10:30:00,20.42,20.43,20.41,20.41,56200.0,8.0164,8.0204,8.0125,8.0125,56200.0
2010-03-18 10:35:00,20.41,20.42,20.4,20.41,68300.0,8.0125,8.0164,8.0086,8.0125,68300.0
2010-03-18 10:40:00,20.4,20.41,20.39,20.4,107400.0,8.0086,8.0125,8.0047,8.0086,107400.0
2010-03-18 10:45:00,20.39,20.4,20.36,20.37,95700.0,8.0047,8.0086,7.9929,7.9968,95700.0
2010-03-18 10:50:00,20.36,20.37,20.36,20.37,28800.0,7.9929,7.9968,7.9929,7.9968,28800.0
2010-03-18 10:55:00,20.37,20.4,20.36,20.39,67200.0,7.9968,8.0086,7.9929,8.0047,67200.0
2010-03-18 11:00:00,20.4,20.41,20.39,20.4,54800.0,8.0086,8.0125,8.0047,8.0086,54800.0
2010-03-18 11:05:00,20.41,20.44,20.4,20.43,121500.0,8.0125,8.0243,8.0086,8.0204,121500.0
2010-03-18 11:10:00,20.44,20.47,20.43,20.46,142100.0,8.0243,8.0361,8.0204,8.0321,142100.0
2010-03-18 11:15:00,20.46,20.47,20.44,20.45,98200.0,8.0321,8.0361,8.0243,8.0282,98200.0
2010-03-18 11:20:00,20.44,20.46,20.44,20.45,90600.0,8.0243,8.0321,8.0243,8.0282,90600.0
2010-03-18 11:25:00,20.45,20.47,20.45,20.45,127100.0,8.0282,8.0361,8.0282,8.0282,127100.0
2010-03-18 11:30:00,20.46,20.48,20.44,20.48,122400.0,8.0321,8.04,8.0243,8.04,122400.0
2010-03-18 11:35:00,20.47,20.48,20.46,20.46,74000.0,8.0361,8.04,8.0321,8.0321,74000.0
2010-03-18 11:40:00,20.46,20.48,20.45,20.45,83900.0,8.0321,8.04,8.0282,8.0282,83900.0
2010-03-18 11:45:00,20.45,20.47,20.45,20.46,39200.0,8.0282,8.0361,8.0282,8.0321,39200.0
2010-03-18 11:50:00,20.47,20.47,20.45,20.45,96900.0,8.0361,8.0361,8.0282,8.0282,96900.0
2010-03-18 11:55:00,20.45,20.46,20.44,20.45,73000.0,8.0282,8.0321,8.0243,8.0282,73000.0
2010-03-18 12:00:00,20.45,20.47,20.44,20.45,155000.0,8.0282,8.0361,8.0243,8.0282,155000.0
2010-03-18 12:05:00,20.45,20.46,20.43,20.45,305800.0,8.0282,8.0321,8.0204,8.0282,305800.0
2010-03-18 12:10:00,20.45,20.47,20.44,20.46,74500.0,8.0282,8.0361,8.0243,8.0321,74500.0
2010-03-18 12:15:00,20.47,20.47,20.44,20.47,113600.0,8.0361,8.0361,8.0243,8.0361,113600.0
2010-03-18 12:20:00,20.47,20.48,20.45,20.45,133300.0,8.0361,8.04,8.0282,8.0282,133300.0
2010-03-18 12:25:00,20.45,20.46,20.43,20.45,170400.0,8.0282,8.0321,8.0204,8.0282,170400.0
2010-03-18 12:30:00,20.45,20.45,20.44,20.44,24100.0,8.0282,8.0282,8.0243,8.0243,24100.0
2010-03-18 12:35:00,20.45,20.45,20.44,20.44,24000.0,8.0282,8.0282,8.0243,8.0243,24000.0
2010-03-18 12:40:00,20.45,20.45,20.41,20.42,212100.0,8.0282,8.0282,8.0125,8.0164,212100.0
2010-03-18 12:45:00,20.42,20.43,20.42,20.42,30500.0,8.0164,8.0204,8.0164,8.0164,30500.0
2010-03-18 12:50:00,20.43,20.43,20.42,20.42,31000.0,8.0204,8.0204,8.0164,8.0164,31000.0
2010-03-18 12:55:00,20.43,20.43,20.42,20.42,39100.0,8.0204,8.0204,8.0164,8.0164,39100.0
2010-03-18 13:00:00,20.43,20.43,20.42,20.42,17900.0,8.0204,8.0204,8.0164,8.0164,17900.0
2010-03-18 13:05:00,20.43,20.45,20.42,20.45,66400.0,8.0204,8.0282,8.0164,8.0282,66400.0
2010-03-18 13:10:00,20.45,20.45,20.44,20.44,42600.0,8.0282,8.0282,8.0243,8.0243,42600.0
2010-03-18 13:15:00,20.45,20.46,20.44,20.46,51800.0,8.0282,8.0321,8.0243,8.0321,51800.0
2010-03-18 13:20:00,20.45,20.46,20.45,20.46,11700.0,8.0282,8.0321,8.0282,8.0321,11700.0
2010-03-18 13:25:00,20.46,20.47,20.45,20.47,43500.0,8.0321,8.0361,8.0282,8.0361,43500.0
2010-03-18 13:30:00,20.47,20.48,20.46,20.46,87800.0,8.0361,8.04,8.0321,8.0321,87800.0
2010-03-18 13:35:00,20.47,20.47,20.46,20.47,23700.0,8.0361,8.0361,8.0321,8.0361,23700.0
2010-03-18 13:40:00,20.46,20.47,20.46,20.47,43800.0,8.0321,8.0361,8.0321,8.0361,43800.0
2010-03-18 13:45:00,20.47,20.47,20.46,20.46,32300.0,8.0361,8.0361,8.0321,8.0321,32300.0
2010-03-18 13:50:00,20.47,20.47,20.46,20.47,49900.0,8.0361,8.0361,8.0321,8.0361,49900.0
2010-03-18 13:55:00,20.46,20.47,20.46,20.46,30100.0,8.0321,8.0361,8.0321,8.0321,30100.0
2010-03-18 14:00:00,20.46,20.47,20.46,20.46,36600.0,8.0321,8.0361,8.0321,8.0321,36600.0
2010-03-18 14:05:00,20.46,20.47,20.44,20.45,77000.0,8.0321,8.0361,8.0243,8.0282,77000.0
2010-03-18 14:10:00,20.45,20.45,20.43,20.44,168500.0,8.0282,8.0282,8.0204,8.0243,168500.0
2010-03-18 14:15:00,20.44,20.44,20.43,20.44,51200.0,8.0243,8.0243,8.0204,8.0243,51200.0
2010-03-18 14:20:00,20.43,20.44,20.43,20.44,40400.0,8.0204,8.0243,8.0204,8.0243,40400.0
2010-03-18 14:25:00,20.43,20.44,20.43,20.44,39100.0,8.0204,8.0243,8.0204,8.0243,39100.0
2010-03-18 14:30:00,20.43,20.46,20.43,20.44,123600.0,8.0204,8.0321,8.0204,8.0243,123600.0
2010-03-18 14:35:00,20.44,20.46,20.44,20.45,72900.0,8.0243,8.0321,8.0243,8.0282,72900.0
2010-03-18 14:40:00,20.45,20.46,20.45,20.46,43800.0,8.0282,8.0321,8.0282,8.0321,43800.0
2010-03-18 14:45:00,20.46,20.46,20.45,20.46,49200.0,8.0321,8.0321,8.0282,8.0321,49200.0
2010-03-18 14:50:00,20.46,20.46,20.41,20.42,116400.0,8.0321,8.0321,8.0125,8.0164,116400.0
2010-03-18 14:55:00,20.43,20.45,20.42,20.45,76200.0,8.0204,8.0282,8.0164,8.0282,76200.0
2010-03-18 15:00:00,20.45,20.45,20.42,20.42,105700.0,8.0282,8.0282,8.0164,8.0164,105700.0
2010-03-18 15:05:00,20.43,20.44,20.42,20.42,140500.0,8.0204,8.0243,8.0164,8.0164,140500.0
2010-03-18 15:10:00,20.43,20.43,20.42,20.43,53200.0,8.0204,8.0204,8.0164,8.0204,53200.0
2010-03-18 15:15:00,20.43,20.44,20.42,20.44,89100.0,8.0204,8.0243,8.0164,8.0243,89100.0
2010-03-18 15:20:00,20.43,20.46,20.43,20.44,353700.0,8.0204,8.0321,8.0204,8.0243,353700.0
2010-03-18 15:25:00,20.44,20.46,20.44,20.45,84600.0,8.0243,8.0321,8.0243,8.0282,84600.0
2010-03-18 15:30:00,20.45,20.46,20.45,20.45,111900.0,8.0282,8.0321,8.0282,8.0282,111900.0
2010-03-18 15:35:00,20.45,20.46,20.45,20.45,121600.0,8.0282,8.0321,8.0282,8.0282,121600.0
2010-03-18 15:40:00,20.46,20.46,20.44,20.44,147900.0,8.0321,8.0321,8.0243,8.0243,147900.0
2010-03-18 15:45:00,20.44,20.46,20.44,20.45,259300.0,8.0243,8.0321,8.0243,8.0282,259300.0
2010-03-18 15:50:00,20.45,20.46,20.45,20.46,154800.0,8.0282,8.0321,8.0282,8.0321,154800.0
2010-03-18 15:55:00,20.45,20.46,20.44,20.44,442000.0,8.0282,8.0321,8.0243,8.0243,442000.0
2010-03-19 09:30:00,20.45,20.55,20.45,20.52,3090000.0,8.0282,8.0675,8.0282,8.0557,3090000.0
2010-03-19 09:35:00,20.52,20.52,20.46,20.48,159600.0,8.0557,8.0557,8.0321,8.04,159600.0
2010-03-19 09:40:00,20.47,20.52,20.47,20.51,123900.0,8.0361,8.0557,8.0361,8.0518,123900.0
2010-03-19 09:45:00,20.51,20.52,20.49,20.52,99000.0,8.0518,8.0557,8.0439,8.0557,99000.0
2010-03-19 09:50:00,20.52,20.52,20.49,20.49,187400.0,8.0557,8.0557,8.0439,8.0439,187400.0
2010-03-19 09:55:00,20.49,20.5,20.47,20.49,105800.0,8.0439,8.0479,8.0361,8.0439,105800.0
2010-03-19 10:00:00,20.49,20.49,20.47,20.47,81700.0,8.0439,8.0439,8.0361,8.0361,81700.0
2010-03-19 10:05:00,20.47,20.48,20.46,20.46,59800.0,8.0361,8.04,8.0321,8.0321,59800.0
2010-03-19 10:10:00,20.47,20.47,20.46,20.46,101500.0,8.0361,8.0361,8.0321,8.0321,101500.0
2010-03-19 10:15:00,20.45,20.46,20.43,20.43,63400.0,8.0282,8.0321,8.0204,8.0204,63400.0
2010-03-19 10:20:00,20.43,20.46,20.43,20.46,123800.0,8.0204,8.0321,8.0204,8.0321,123800.0
2010-03-19 10:25:00,20.46,20.46,20.45,20.45,44000.0,8.0321,8.0321,8.0282,8.0282,44000.0
2010-03-19 10:30:00,20.45,20.46,20.42,20.46,171700.0,8.0282,8.0321,8.0164,8.0321,171700.0
2010-03-19 10:35:00,20.46,20.46,20.45,20.45,93300.0,8.0321,8.0321,8.0282,8.0282,93300.0
2010-03-19 10:40:00,20.45,20.46,20.45,20.45,79300.0,8.0282,8.0321,8.0282,8.0282,79300.0
2010-03-19 10:45:00,20.45,20.46,20.45,20.45,89700.0,8.0282,8.0321,8.0282,8.0282,89700.0
2010-03-19 10:50:00,20.45,20.47,20.45,20.46,132300.0,8.0282,8.0361,8.0282,8.0321,132300.0
2010-03-19 10:55:00,20.46,20.47,20.43,20.43,98100.0,8.0321,8.0361,8.0204,8.0204,98100.0
2010-03-19 11:00:00,20.44,20.44,20.42,20.42,79600.0,8.0243,8.0243,8.0164,8.0164,79600.0
2010-03-19 11:05:00,20.42,20.43,20.42,20.42,50200.0,8.0164,8.0204,8.0164,8.0164,50200.0
2010-03-19 11:10:00,20.42,20.43,20.38,20.39,112900.0,8.0164,8.0204,8.0007,8.0047,112900.0
2010-03-19 11:15:00,20.38,20.4,20.37,20.37,123100.0,8.0007,8.0086,7.9968,7.9968,123100.0
2010-03-19 11:20:00,20.37,20.42,20.37,20.41,191000.0,7.9968,8.0164,7.9968,8.0125,191000.0
2010-03-19 11:25:00,20.4,20.42,20.38,20.4,239300.0,8.0086,8.0164,8.0007,8.0086,239300.0
2010-03-19 11:30:00,20.4,20.42,20.39,20.41,96800.0,8.0086,8.0164,8.0047,8.0125,96800.0
2010-03-19 11:35:00,20.41,20.41,20.4,20.4,49600.0,8.0125,8.0125,8.0086,8.0086,49600.0
2010-03-19 11:40:00,20.41,20.42,20.38,20.38,124200.0,8.0125,8.0164,8.0007,8.0007,124200.0
2010-03-19 11:45:00,20.38,20.39,20.36,20.38,156300.0,8.0007,8.0047,7.9929,8.0007,156300.0
2010-03-19 11:50:00,20.38,20.38,20.36,20.37,76500.0,8.0007,8.0007,7.9929,7.9968,76500.0
2010-03-19 11:55:00,20.36,20.37,20.35,20.35,128100.0,7.9929,7.9968,7.989,7.989,128100.0
2010-03-19 12:00:00,20.35,20.36,20.33,20.34,131500.0,7.989,7.9929,7.9811,7.985,131500.0
2010-03-19 12:05:00,20.34,20.35,20.34,20.34,55600.0,7.985,7.989,7.985,7.985,55600.0
2010-03-19 12:10:00,20.35,20.35,20.34,20.34,45600.0,7.989,7.989,7.985,7.985,45600.0
2010-03-19 12:15:00,20.34,20.35,20.31,20.31,79900.0,7.985,7.989,7.9733,7.9733,79900.0
2010-03-19 12:20:00,20.31,20.33,20.3,20.32,126700.0,7.9733,7.9811,7.9693,7.9772,126700.0
2010-03-19 12:25:00,20.33,20.35,20.3,20.34,164900.0,7.9811,7.989,7.9693,7.985,164900.0
2010-03-19 12:30:00,20.33,20.35,20.33,20.33,157100.0,7.9811,7.989,7.9811,7.9811,157100.0
2010-03-19 12:35:00,20.33,20.34,20.26,20.28,461300.0,7.9811,7.985,7.9536,7.9615,461300.0
2010-03-19 12:40:00,20.28,20.3,20.26,20.29,438600.0,7.9615,7.9693,7.9536,7.9654,438600.0
2010-03-19 12:45:00,20.29,20.3,20.28,20.29,136800.0,7.9654,7.9693,7.9615,7.9654,136800.0
2010-03-19 12:50:00,20.3,20.3,20.28,20.28,85700.0,7.9693,7.9693,7.9615,7.9615,85700.0
2010-03-19 12:55:00,20.28,20.29,20.27,20.28,51400.0,7.9615,7.9654,7.9576,7.9615,51400.0
2010-03-19 13:00:00,20.27,20.3,20.27,20.3,80900.0,7.9576,7.9693,7.9576,7.9693,80900.0
2010-03-19 13:05:00,20.3,20.3,20.29,20.29,34500.0,7.9693,7.9693,7.9654,7.9654,34500.0
2010-03-19 13:10:00,20.29,20.32,20.29,20.32,145100.0,7.9654,7.9772,7.9654,7.9772,145100.0
2010-03-19 13:15:00,20.32,20.32,20.3,20.3,43400.0,7.9772,7.9772,7.9693,7.9693,43400.0
2010-03-19 13:20:00,20.3,20.32,20.29,20.31,156200.0,7.9693,7.9772,7.9654,7.9733,156200.0
2010-03-19 13:25:00,20.31,20.32,20.29,20.32,247000.0,7.9733,7.9772,7.9654,7.9772,247000.0
2010-03-19 13:30:00,20.33,20.33,20.31,20.32,115100.0,7.9811,7.9811,7.9733,7.9772,115100.0
2010-03-19 13:35:00,20.31,20.32,20.3,20.31,50300.0,7.9733,7.9772,7.9693,7.9733,50300.0
2010-03-19 13:40:00,20.3,20.32,20.3,20.32,109500.0,7.9693,7.9772,7.9693,7.9772,109500.0
2010-03-19 13:45:00,20.32,20.32,20.31,20.32,61800.0,7.9772,7.9772,7.9733,7.9772,61800.0
2010-03-19 13:50:00,20.31,20.32,20.31,20.32,27100.0,7.9733,7.9772,7.9733,7.9772,27100.0
2010-03-19 13:55:00,20.31,20.32,20.31,20.31,73100.0,7.9733,7.9772,7.9733,7.9733,73100.0
2010-03-19 14:00:00,20.31,20.33,20.31,20.32,74100.0,7.9733,7.9811,7.9733,7.9772,74100.0
2010-03-19 14:05:00,20.32,20.33,20.3,20.3,102100.0,7.9772,7.9811,7.9693,7.9693,102100.0
2010-03-19 14:10:00,20.3,20.31,20.29,20.29,130000.0,7.9693,7.9733,7.9654,7.9654,130000.0
2010-03-19 14:15:00,20.29,20.3,20.27,20.27,257300.0,7.9654,7.9693,7.9576,7.9576,257300.0
2010-03-19 14:20:00,20.27,20.31,20.27,20.31,152800.0,7.9576,7.9733,7.9576,7.9733,152800.0
2010-03-19 14:25:00,20.31,20.31,20.28,20.31,101800.0,7.9733,7.9733,7.9615,7.9733,101800.0
2010-03-19 14:30:00,20.31,20.32,20.29,20.32,110800.0,7.9733,7.9772,7.9654,7.9772,110800.0
2010-03-19 14:35:00,20.31,20.32,20.31,20.32,39500.0,7.9733,7.9772,7.9733,7.9772,39500.0
2010-03-19 14:40:00,20.31,20.32,20.31,20.31,64200.0,7.9733,7.9772,7.9733,7.9733,64200.0
2010-03-19 14:45:00,20.32,20.32,20.31,20.31,57400.0,7.9772,7.9772,7.9733,7.9733,57400.0
2010-03-19 14:50:00,20.32,20.32,20.3,20.3,74900.0,7.9772,7.9772,7.9693,7.9693,74900.0
2010-03-19 14:55:00,20.3,20.31,20.3,20.3,44800.0,7.9693,7.9733,7.9693,7.9693,44800.0
2010-03-19 15:00:00,20.3,20.31,20.3,20.3,48200.0,7.9693,7.9733,7.9693,7.9693,48200.0
2010-03-19 15:05:00,20.3,20.32,20.3,20.32,104300.0,7.9693,7.9772,7.9693,7.9772,104300.0
2010-03-19 15:10:00,20.31,20.33,20.31,20.32,81400.0,7.9733,7.9811,7.9733,7.9772,81400.0
2010-03-19 15:15:00,20.33,20.34,20.32,20.33,81100.0,7.9811,7.985,7.9772,7.9811,81100.0
2010-03-19 15:20:00,20.33,20.34,20.32,20.32,155700.0,7.9811,7.985,7.9772,7.9772,155700.0
2010-03-19 15:25:00,20.32,20.33,20.31,20.32,109600.0,7.9772,7.9811,7.9733,7.9772,109600.0
2010-03-19 15:30:00,20.31,20.32,20.27,20.27,222300.0,7.9733,7.9772,7.9576,7.9576,222300.0
2010-03-19 15:35:00,20.26,20.28,20.25,20.25,313500.0,7.9536,7.9615,7.9497,7.9497,313500.0
2010-03-19 15:40:00,20.25,20.27,20.25,20.26,168400.0,7.9497,7.9576,7.9497,7.9536,168400.0
2010-03-19 15:45:00,20.27,20.32,20.26,20.32,361900.0,7.9576,7.9772,7.9536,7.9772,361900.0
2010-03-19 15:50:00,20.31,20.33,20.29,20.32,517900.0,7.9733,7.9811,7.9654,7.9772,517900.0
2010-03-19 15:55:00,20.33,20.33,20.32,20.33,586100.0,7.9811,7.9811,7.9772,7.9811,586100.0
2010-03-22 09:30:00,20.31,20.31,20.23,20.27,342700.0,7.9733,7.9733,7.9419,7.9576,342700.0
2010-03-22 09:35:00,20.27,20.3,20.25,20.26,156800.0,7.9576,7.9693,7.9497,7.9536,156800.0
2010-03-22 09:40:00,20.27,20.36,20.26,20.36,197700.0,7.9576,7.9929,7.9536,7.9929,197700.0
2010-03-22 09:45:00,20.36,20.4,20.35,20.38,257200.0,7.9929,8.0086,7.989,8.0007,257200.0
2010-03-22 09:50:00,20.38,20.42,20.37,20.39,215600.0,8.0007,8.0164,7.9968,8.0047,215600.0
2010-03-22 09:55:00,20.39,20.42,20.39,20.4,111900.0,8.0047,8.0164,8.0047,8.0086,111900.0
2010-03-22 10:00:00,20.4,20.42,20.39,20.41,65000.0,8.0086,8.0164,8.0047,8.0125,65000.0
2010-03-22 10:05:00,20.42,20.44,20.41,20.42,97500.0,8.0164,8.0243,8.0125,8.0164,97500.0
2010-03-22 10:10:00,20.42,20.44,20.41,20.41,91600.0,8.0164,8.0243,8.0125,8.0125,91600.0
2010-03-22 10:15:00,20.42,20.42,20.38,20.4,92300.0,8.0164,8.0164,8.0007,8.0086,92300.0
2010-03-22 10:20:00,20.4,20.44,20.39,20.42,263000.0,8.0086,8.0243,8.0047,8.0164,263000.0
2010-03-22 10:25:00,20.42,20.46,20.41,20.45,121500.0,8.0164,8.0321,8.0125,8.0282,121500.0
2010-03-22 10:30:00,20.46,20.47,20.44,20.47,187500.0,8.0321,8.0361,8.0243,8.0361,187500.0
2010-03-22 10:35:00,20.46,20.47,20.44,20.45,89900.0,8.0321,8.0361,8.0243,8.0282,89900.0
2010-03-22 10:40:00,20.44,20.45,20.41,20.42,92700.0,8.0243,8.0282,8.0125,8.0164,92700.0
2010-03-22 10:45:00,20.42,20.42,20.41,20.41,67800.0,8.0164,8.0164,8.0125,8.0125,67800.0
2010-03-22 10:50:00,20.42,20.45,20.41,20.44,177200.0,8.0164,8.0282,8.0125,8.0243,177200.0
2010-03-22 10:55:00,20.45,20.46,20.43,20.45,169400.0,8.0282,8.0321,8.0204,8.0282,169400.0
2010-03-22 11:00:00,20.44,20.48,20.44,20.45,202500.0,8.0243,8.04,8.0243,8.0282,202500.0
2010-03-22 11:05:00,20.45,20.47,20.45,20.47,74300.0,8.0282,8.0361,8.0282,8.0361,74300.0
2010-03-22 11:10:00,20.47,20.48,20.44,20.45,106500.0,8.0361,8.04,8.0243,8.0282,106500.0
2010-03-22 11:15:00,20.44,20.45,20.43,20.44,104400.0,8.0243,8.0282,8.0204,8.0243,104400.0
2010-03-22 11:20:00,20.44,20.46,20.42,20.43,84500.0,8.0243,8.0321,8.0164,8.0204,84500.0
2010-03-22 11:25:00,20.42,20.44,20.42,20.43,72900.0,8.0164,8.0243,8.0164,8.0204,72900.0
2010-03-22 11:30:00,20.44,20.44,20.43,20.43,32200.0,8.0243,8.0243,8.0204,8.0204,32200.0
2010-03-22 11:35:00,20.44,20.44,20.43,20.43,25200.0,8.0243,8.0243,8.0204,8.0204,25200.0
2010-03-22 11:40:00,20.43,20.44,20.43,20.43,40300.0,8.0204,8.0243,8.0204,8.0204,40300.0
2010-03-22 11:45:00,20.43,20.44,20.43,20.43,49700.0,8.0204,8.0243,8.0204,8.0204,49700.0
2010-03-22 11:50:00,20.43,20.44,20.43,20.43,47100.0,8.0204,8.0243,8.0204,8.0204,47100.0
2010-03-22 11:55:00,20.43,20.44,20.42,20.42,55500.0,8.0204,8.0243,8.0164,8.0164,55500.0
2010-03-22 12:00:00,20.42,20.43,20.42,20.42,131400.0,8.0164,8.0204,8.0164,8.0164,131400.0
2010-03-22 12:05:00,20.42,20.43,20.41,20.42,90500.0,8.0164,8.0204,8.0125,8.0164,90500.0
2010-03-22 12:10:00,20.42,20.42,20.41,20.41,36500.0,8.0164,8.0164,8.0125,8.0125,36500.0
2010-03-22 12:15:00,20.42,20.42,20.39,20.39,75600.0,8.0164,8.0164,8.0047,8.0047,75600.0
2010-03-22 12:20:00,20.39,20.4,20.38,20.4,176700.0,8.0047,8.0086,8.0007,8.0086,176700.0
2010-03-22 12:25:00,20.4,20.4,20.39,20.4,27800.0,8.0086,8.0086,8.0047,8.0086,27800.0
2010-03-22 12:30:00,20.4,20.42,20.4,20.42,87700.0,8.0086,8.0164,8.0086,8.0164,87700.0
2010-03-22 12:35:00,20.42,20.43,20.4,20.4,164100.0,8.0164,8.0204,8.0086,8.0086,164100.0
2010-03-22 12:40:00,20.39,20.41,20.39,20.4,74300.0,8.0047,8.0125,8.0047,8.0086,74300.0
2010-03-22 12:45:00,20.41,20.41,20.4,20.41,22600.0,8.0125,8.0125,8.0086,8.0125,22600.0
2010-03-22 12:50:00,20.41,20.41,20.4,20.4,19100.0,8.0125,8.0125,8.0086,8.0086,19100.0
2010-03-22 12:55:00,20.41,20.41,20.4,20.4,26600.0,8.0125,8.0125,8.0086,8.0086,26600.0
2010-03-22 13:00:00,20.41,20.44,20.4,20.43,98000.0,8.0125,8.0243,8.0086,8.0204,98000.0
2010-03-22 13:05:00,20.44,20.44,20.42,20.43,42900.0,8.0243,8.0243,8.0164,8.0204,42900.0
2010-03-22 13:10:00,20.42,20.43,20.42,20.43,17200.0,8.0164,8.0204,8.0164,8.0204,17200.0
2010-03-22 13:15:00,20.42,20.43,20.4,20.4,44700.0,8.0164,8.0204,8.0086,8.0086,44700.0
2010-03-22 13:20:00,20.4,20.41,20.39,20.39,57700.0,8.0086,8.0125,8.0047,8.0047,57700.0
2010-03-22 13:25:00,20.39,20.4,20.39,20.39,18900.0,8.0047,8.0086,8.0047,8.0047,18900.0
2010-03-22 13:30:00,20.39,20.4,20.39,20.39,26700.0,8.0047,8.0086,8.0047,8.0047,26700.0
2010-03-22 13:35:00,20.4,20.41,20.39,20.4,61000.0,8.0086,8.0125,8.0047,8.0086,61000.0
2010-03-22 13:40:00,20.41,20.43,20.4,20.42,180200.0,8.0125,8.0204,8.0086,8.0164,180200.0
2010-03-22 13:45:00,20.43,20.43,20.41,20.42,56900.0,8.0204,8.0204,8.0125,8.0164,56900.0
2010-03-22 13:50:00,20.42,20.42,20.4,20.41,31800.0,8.0164,8.0164,8.0086,8.0125,31800.0
2010-03-22 13:55:00,20.4,20.41,20.39,20.39,35500.0,8.0086,8.0125,8.0047,8.0047,35500.0
2010-03-22 14:00:00,20.39,20.4,20.38,20.39,172800.0,8.0047,8.0086,8.0007,8.0047,172800.0
2010-03-22 14:05:00,20.39,20.41,20.39,20.41,130900.0,8.0047,8.0125,8.0047,8.0125,130900.0
2010-03-22 14:10:00,20.41,20.41,20.39,20.4,61000.0,8.0125,8.0125,8.0047,8.0086,61000.0
2010-03-22 14:15:00,20.41,20.42,20.4,20.41,63900.0,8.0125,8.0164,8.0086,8.0125,63900.0
2010-03-22 14:20:00,20.41,20.42,20.4,20.42,53000.0,8.0125,8.0164,8.0086,8.0164,53000.0
2010-03-22 14:25:00,20.42,20.42,20.4,20.4,47800.0,8.0164,8.0164,8.0086,8.0086,47800.0
2010-03-22 14:30:00,20.4,20.41,20.4,20.41,25600.0,8.0086,8.0125,8.0086,8.0125,25600.0
2010-03-22 14:35:00,20.41,20.42,20.4,20.41,73600.0,8.0125,8.0164,8.0086,8.0125,73600.0
2010-03-22 14:40:00,20.42,20.43,20.41,20.42,56800.0,8.0164,8.0204,8.0125,8.0164,56800.0
2010-03-22 14:45:00,20.43,20.43,20.42,20.43,31600.0,8.0204,8.0204,8.0164,8.0204,31600.0
2010-03-22 14:50:00,20.43,20.44,20.42,20.43,43200.0,8.0204,8.0243,8.0164,8.0204,43200.0
2010-03-22 14:55:00,20.43,20.45,20.43,20.45,134200.0,8.0204,8.0282,8.0204,8.0282,134200.0
2010-03-22 15:00:00,20.45,20.46,20.44,20.46,48500.0,8.0282,8.0321,8.0243,8.0321,48500.0
2010-03-22 15:05:00,20.46,20.47,20.45,20.46,76200.0,8.0321,8.0361,8.0282,8.0321,76200.0
2010-03-22 15:10:00,20.46,20.47,20.46,20.47,35800.0,8.0321,8.0361,8.0321,8.0361,35800.0
2010-03-22 15:15:00,20.47,20.48,20.46,20.46,96100.0,8.0361,8.04,8.0321,8.0321,96100.0
2010-03-22 15:20:00,20.47,20.48,20.46,20.48,81500.0,8.0361,8.04,8.0321,8.04,81500.0
2010-03-22 15:25:00,20.48,20.48,20.47,20.47,76700.0,8.04,8.04,8.0361,8.0361,76700.0
2010-03-22 15:30:00,20.48,20.48,20.45,20.45,113100.0,8.04,8.04,8.0282,8.0282,113100.0
2010-03-22 15:35:00,20.45,20.45,20.43,20.44,128500.0,8.0282,8.0282,8.0204,8.0243,128500.0
2010-03-22 15:40:00,20.44,20.45,20.43,20.45,109500.0,8.0243,8.0282,8.0204,8.0282,109500.0
2010-03-22 15:45:00,20.44,20.45,20.43,20.45,241200.0,8.0243,8.0282,8.0204,8.0282,241200.0
2010-03-22 15:50:00,20.45,20.45,20.43,20.43,345200.0,8.0282,8.0282,8.0204,8.0204,345200.0
2010-03-22 15:55:00,20.44,20.46,20.43,20.46,820000.0,8.0243,8.0321,8.0204,8.0321,820000.0
2010-03-23 09:30:00,20.45,20.48,20.4,20.41,392100.0,8.0282,8.04,8.0086,8.0125,392100.0
2010-03-23 09:35:00,20.4,20.42,20.38,20.38,223800.0,8.0086,8.0164,8.0007,8.0007,223800.0
2010-03-23 09:40:00,20.39,20.4,20.37,20.37,134600.0,8.0047,8.0086,7.9968,7.9968,134600.0
2010-03-23 09:45:00,20.37,20.39,20.36,20.39,89000.0,7.9968,8.0047,7.9929,8.0047,89000.0
2010-03-23 09:50:00,20.39,20.39,20.36,20.38,235200.0,8.0047,8.0047,7.9929,8.0007,235200.0
2010-03-23 09:55:00,20.37,20.39,20.37,20.38,52100.0,7.9968,8.0047,7.9968,8.0007,52100.0
2010-03-23 10:00:00,20.39,20.45,20.39,20.43,188300.0,8.0047,8.0282,8.0047,8.0204,188300.0
2010-03-23 10:05:00,20.43,20.46,20.41,20.42,130900.0,8.0204,8.0321,8.0125,8.0164,130900.0
2010-03-23 10:10:00,20.44,20.44,20.41,20.41,51500.0,8.0243,8.0243,8.0125,8.0125,51500.0
2010-03-23 10:15:00,20.42,20.44,20.41,20.43,49900.0,8.0164,8.0243,8.0125,8.0204,49900.0
2010-03-23 10:20:00,20.44,20.45,20.43,20.44,91000.0,8.0243,8.0282,8.0204,8.0243,91000.0
2010-03-23 10:25:00,20.43,20.44,20.43,20.44,31300.0,8.0204,8.0243,8.0204,8.0243,31300.0
2010-03-23 10:30:00,20.43,20.46,20.43,20.44,92000.0,8.0204,8.0321,8.0204,8.0243,92000.0
2010-03-23 10:35:00,20.45,20.45,20.42,20.42,109300.0,8.0282,8.0282,8.0164,8.0164,109300.0
2010-03-23 10:40:00,20.43,20.43,20.42,20.42,31000.0,8.0204,8.0204,8.0164,8.0164,31000.0
2010-03-23 10:45:00,20.43,20.43,20.42,20.43,39700.0,8.0204,8.0204,8.0164,8.0204,39700.0
2010-03-23 10:50:00,20.42,20.43,20.42,20.42,28500.0,8.0164,8.0204,8.0164,8.0164,28500.0
2010-03-23 10:55:00,20.42,20.43,20.4,20.4,105100.0,8.0164,8.0204,8.0086,8.0086,105100.0
2010-03-23 11:00:00,20.41,20.42,20.4,20.42,137900.0,8.0125,8.0164,8.0086,8.0164,137900.0
2010-03-23 11:05:00,20.42,20.42,20.39,20.39,86900.0,8.0164,8.0164,8.0047,8.0047,86900.0
2010-03-23 11:10:00,20.39,20.4,20.39,20.4,112400.0,8.0047,8.0086,8.0047,8.0086,112400.0
2010-03-23 11:15:00,20.4,20.4,20.39,20.39,31400.0,8.0086,8.0086,8.0047,8.0047,31400.0
2010-03-23 11:20:00,20.39,20.4,20.38,20.39,91200.0,8.0047,8.0086,8.0007,8.0047,91200.0
2010-03-23 11:25:00,20.38,20.39,20.38,20.39,68900.0,8.0007,8.0047,8.0007,8.0047,68900.0
2010-03-23 11:30:00,20.38,20.39,20.38,20.38,63000.0,8.0007,8.0047,8.0007,8.0007,63000.0
2010-03-23 11:35:00,20.38,20.39,20.38,20.38,82800.0,8.0007,8.0047,8.0007,8.0007,82800.0
2010-03-23 11:40:00,20.38,20.39,20.38,20.39,125600.0,8.0007,8.0047,8.0007,8.0047,125600.0
2010-03-23 11:45:00,20.38,20.39,20.38,20.38,76100.0,8.0007,8.0047,8.0007,8.0007,76100.0
2010-03-23 11:50:00,20.38,20.4,20.38,20.39,106400.0,8.0007,8.0086,8.0007,8.0047,106400.0
2010-03-23 11:55:00,20.4,20.43,20.39,20.42,83300.0,8.0086,8.0204,8.0047,8.0164,83300.0
2010-03-23 12:00:00,20.42,20.45,20.42,20.42,203400.0,8.0164,8.0282,8.0164,8.0164,203400.0
2010-03-23 12:05:00,20.42,20.45,20.42,20.45,126500.0,8.0164,8.0282,8.0164,8.0282,126500.0
2010-03-23 12:10:00,20.45,20.46,20.44,20.46,60700.0,8.0282,8.0321,8.0243,8.0321,60700.0
2010-03-23 12:15:00,20.46,20.47,20.44,20.44,272600.0,8.0321,8.0361,8.0243,8.0243,272600.0
2010-03-23 12:20:00,20.45,20.46,20.44,20.45,191500.0,8.0282,8.0321,8.0243,8.0282,191500.0
2010-03-23 12:25:00,20.45,20.47,20.44,20.47,73700.0,8.0282,8.0361,8.0243,8.0361,73700.0
2010-03-23 12:30:00,20.46,20.47,20.45,20.45,47800.0,8.0321,8.0361,8.0282,8.0282,47800.0
2010-03-23 12:35:00,20.45,20.46,20.44,20.44,77000.0,8.0282,8.0321,8.0243,8.0243,77000.0
2010-03-23 12:40:00,20.44,20.45,20.43,20.43,45600.0,8.0243,8.0282,8.0204,8.0204,45600.0
2010-03-23 12:45:00,20.44,20.44,20.43,20.43,59900.0,8.0243,8.0243,8.0204,8.0204,59900.0
2010-03-23 12:50:00,20.43,20.44,20.43,20.44,25000.0,8.0204,8.0243,8.0204,8.0243,25000.0
2010-03-23 12:55:00,20.43,20.44,20.42,20.42,83500.0,8.0204,8.0243,8.0164,8.0164,83500.0
2010-03-23 13:00:00,20.42,20.44,20.42,20.43,87200.0,8.0164,8.0243,8.0164,8.0204,87200.0
2010-03-23 13:05:00,20.44,20.45,20.43,20.44,113300.0,8.0243,8.0282,8.0204,8.0243,113300.0
2010-03-23 13:10:00,20.45,20.45,20.43,20.45,107600.0,8.0282,8.0282,8.0204,8.0282,107600.0
2010-03-23 13:15:00,20.44,20.45,20.44,20.45,33500.0,8.0243,8.0282,8.0243,8.0282,33500.0
2010-03-23 13:20:00,20.44,20.45,20.44,20.44,16700.0,8.0243,8.0282,8.0243,8.0243,16700.0
2010-03-23 13:25:00,20.45,20.45,20.44,20.44,33200.0,8.0282,8.0282,8.0243,8.0243,33200.0
2010-03-23 13:30:00,20.44,20.45,20.44,20.44,42100.0,8.0243,8.0282,8.0243,8.0243,42100.0
2010-03-23 13:35:00,20.44,20.45,20.44,20.45,29400.0,8.0243,8.0282,8.0243,8.0282,29400.0
2010-03-23 13:40:00,20.44,20.46,20.44,20.45,73900.0,8.0243,8.0321,8.0243,8.0282,73900.0
2010-03-23 13:45:00,20.45,20.45,20.44,20.44,31200.0,8.0282,8.0282,8.0243,8.0243,31200.0
2010-03-23 13:50:00,20.44,20.45,20.44,20.45,28300.0,8.0243,8.0282,8.0243,8.0282,28300.0
2010-03-23 13:55:00,20.45,20.45,20.44,20.45,21300.0,8.0282,8.0282,8.0243,8.0282,21300.0
2010-03-23 14:00:00,20.45,20.45,20.44,20.45,58400.0,8.0282,8.0282,8.0243,8.0282,58400.0
2010-03-23 14:05:00,20.44,20.45,20.44,20.45,24400.0,8.0243,8.0282,8.0243,8.0282,24400.0
2010-03-23 14:10:00,20.45,20.46,20.44,20.46,39600.0,8.0282,8.0321,8.0243,8.0321,39600.0
2010-03-23 14:15:00,20.46,20.46,20.45,20.45,48300.0,8.0321,8.0321,8.0282,8.0282,48300.0
2010-03-23 14:20:00,20.45,20.47,20.45,20.47,59700.0,8.0282,8.0361,8.0282,8.0361,59700.0
2010-03-23 14:25:00,20.47,20.47,20.46,20.47,34200.0,8.0361,8.0361,8.0321,8.0361,34200.0
2010-03-23 14:30:00,20.46,20.47,20.45,20.45,65500.0,8.0321,8.0361,8.0282,8.0282,65500.0
2010-03-23 14:35:00,20.45,20.46,20.45,20.45,39500.0,8.0282,8.0321,8.0282,8.0282,39500.0
2010-03-23 14:40:00,20.45,20.46,20.45,20.46,28200.0,8.0282,8.0321,8.0282,8.0321,28200.0
2010-03-23 14:45:00,20.46,20.46,20.45,20.46,54800.0,8.0321,8.0321,8.0282,8.0321,54800.0
2010-03-23 14:50:00,20.46,20.46,20.44,20.44,94100.0,8.0321,8.0321,8.0243,8.0243,94100.0
2010-03-23 14:55:00,20.44,20.45,20.44,20.44,27700.0,8.0243,8.0282,8.0243,8.0243,27700.0
2010-03-23 15:00:00,20.44,20.45,20.44,20.44,32800.0,8.0243,8.0282,8.0243,8.0243,32800.0
2010-03-23 15:05:00,20.44,20.48,20.44,20.48,131500.0,8.0243,8.04,8.0243,8.04,131500.0
2010-03-23 15:10:00,20.48,20.5,20.47,20.49,195900.0,8.04,8.0479,8.0361,8.0439,195900.0
2010-03-23 15:15:00,20.49,20.5,20.48,20.49,136600.0,8.0439,8.0479,8.04,8.0439,136600.0
2010-03-23 15:20:00,20.49,20.5,20.48,20.5,72100.0,8.0439,8.0479,8.04,8.0479,72100.0
2010-03-23 15:25:00,20.5,20.5,20.49,20.5,149800.0,8.0479,8.0479,8.0439,8.0479,149800.0
2010-03-23 15:30:00,20.5,20.5,20.48,20.5,178300.0,8.0479,8.0479,8.04,8.0479,178300.0
2010-03-23 15:35:00,20.49,20.51,20.49,20.5,417900.0,8.0439,8.0518,8.0439,8.0479,417900.0
2010-03-23 15:40:00,20.5,20.5,20.49,20.5,73000.0,8.0479,8.0479,8.0439,8.0479,73000.0
2010-03-23 15:45:00,20.49,20.52,20.48,20.52,368600.0,8.0439,8.0557,8.04,8.0557,368600.0
2010-03-23 15:50:00,20.52,20.52,20.5,20.52,241700.0,8.0557,8.0557,8.0479,8.0557,241700.0
2010-03-23 15:55:00,20.52,20.54,20.51,20.51,858700.0,8.0557,8.0636,8.0518,8.0518,858700.0
2010-03-24 09:30:00,20.52,20.52,20.46,20.46,253000.0,8.0557,8.0557,8.0321,8.0321,253000.0
2010-03-24 09:35:00,20.47,20.5,20.45,20.46,167600.0,8.0361,8.0479,8.0282,8.0321,167600.0
2010-03-24 09:40:00,20.47,20.47,20.44,20.46,201800.0,8.0361,8.0361,8.0243,8.0321,201800.0
2010-03-24 09:45:00,20.46,20.46,20.44,20.45,145300.0,8.0321,8.0321,8.0243,8.0282,145300.0
2010-03-24 09:50:00,20.45,20.49,20.44,20.47,381400.0,8.0282,8.0439,8.0243,8.0361,381400.0
2010-03-24 09:55:00,20.46,20.47,20.45,20.45,158900.0,8.0321,8.0361,8.0282,8.0282,158900.0
2010-03-24 10:00:00,20.45,20.47,20.43,20.46,158200.0,8.0282,8.0361,8.0204,8.0321,158200.0
2010-03-24 10:05:00,20.46,20.47,20.45,20.47,71800.0,8.0321,8.0361,8.0282,8.0361,71800.0
2010-03-24 10:10:00,20.47,20.47,20.46,20.46,48600.0,8.0361,8.0361,8.0321,8.0321,48600.0
2010-03-24 10:15:00,20.46,20.47,20.46,20.47,82900.0,8.0321,8.0361,8.0321,8.0361,82900.0
2010-03-24 10:20:00,20.47,20.48,20.46,20.47,93400.0,8.0361,8.04,8.0321,8.0361,93400.0
2010-03-24 10:25:00,20.46,20.48,20.44,20.45,170300.0,8.0321,8.04,8.0243,8.0282,170300.0
2010-03-24 10:30:00,20.45,20.47,20.44,20.47,151800.0,8.0282,8.0361,8.0243,8.0361,151800.0
2010-03-24 10:35:00,20.47,20.47,20.45,20.46,89600.0,8.0361,8.0361,8.0282,8.0321,89600.0
2010-03-24 10:40:00,20.45,20.47,20.44,20.46,91000.0,8.0282,8.0361,8.0243,8.0321,91000.0
2010-03-24 10:45:00,20.47,20.48,20.45,20.48,147500.0,8.0361,8.04,8.0282,8.04,147500.0
2010-03-24 10:50:00,20.48,20.48,20.47,20.47,33600.0,8.04,8.04,8.0361,8.0361,33600.0
2010-03-24 10:55:00,20.47,20.48,20.45,20.46,98000.0,8.0361,8.04,8.0282,8.0321,98000.0
2010-03-24 11:00:00,20.45,20.45,20.44,20.44,55100.0,8.0282,8.0282,8.0243,8.0243,55100.0
2010-03-24 11:05:00,20.44,20.45,20.44,20.44,383800.0,8.0243,8.0282,8.0243,8.0243,383800.0
2010-03-24 11:10:00,20.44,20.45,20.4,20.4,97200.0,8.0243,8.0282,8.0086,8.0086,97200.0
2010-03-24 11:15:00,20.4,20.45,20.4,20.45,500000.0,8.0086,8.0282,8.0086,8.0282,500000.0
2010-03-24 11:20:00,20.44,20.46,20.42,20.43,340800.0,8.0243,8.0321,8.0164,8.0204,340800.0
2010-03-24 11:25:00,20.43,20.46,20.42,20.46,158800.0,8.0204,8.0321,8.0164,8.0321,158800.0
2010-03-24 11:30:00,20.46,20.47,20.45,20.46,96500.0,8.0321,8.0361,8.0282,8.0321,96500.0
2010-03-24 11:35:00,20.45,20.47,20.45,20.47,88600.0,8.0282,8.0361,8.0282,8.0361,88600.0
2010-03-24 11:40:00,20.47,20.47,20.46,20.47,24600.0,8.0361,8.0361,8.0321,8.0361,24600.0
2010-03-24 11:45:00,20.46,20.47,20.45,20.46,119700.0,8.0321,8.0361,8.0282,8.0321,119700.0
2010-03-24 11:50:00,20.47,20.48,20.46,20.47,59900.0,8.0361,8.04,8.0321,8.0361,59900.0
2010-03-24 11:55:00,20.46,20.48,20.46,20.47,200200.0,8.0321,8.04,8.0321,8.0361,200200.0
2010-03-24 12:00:00,20.48,20.48,20.46,20.46,55100.0,8.04,8.04,8.0321,8.0321,55100.0
2010-03-24 12:05:00,20.47,20.47,20.46,20.46,21200.0,8.0361,8.0361,8.0321,8.0321,21200.0
2010-03-24 12:10:00,20.46,20.47,20.46,20.47,14100.0,8.0321,8.0361,8.0321,8.0361,14100.0
2010-03-24 12:15:00,20.46,20.49,20.46,20.49,63500.0,8.0321,8.0439,8.0321,8.0439,63500.0
2010-03-24 12:20:00,20.48,20.49,20.48,20.48,19400.0,8.04,8.0439,8.04,8.04,19400.0
2010-03-24 12:25:00,20.49,20.52,20.48,20.52,141100.0,8.0439,8.0557,8.04,8.0557,141100.0
2010-03-24 12:30:00,20.52,20.52,20.49,20.51,79500.0,8.0557,8.0557,8.0439,8.0518,79500.0
2010-03-24 12:35:00,20.51,20.52,20.5,20.51,31500.0,8.0518,8.0557,8.0479,8.0518,31500.0
2010-03-24 12:40:00,20.51,20.52,20.5,20.5,277100.0,8.0518,8.0557,8.0479,8.0479,277100.0
2010-03-24 12:45:00,20.51,20.52,20.5,20.52,46600.0,8.0518,8.0557,8.0479,8.0557,46600.0
2010-03-24 12:50:00,20.52,20.52,20.51,20.51,20000.0,8.0557,8.0557,8.0518,8.0518,20000.0
2010-03-24 12:55:00,20.51,20.52,20.51,20.51,13600.0,8.0518,8.0557,8.0518,8.0518,13600.0
2010-03-24 13:00:00,20.52,20.52,20.46,20.46,82100.0,8.0557,8.0557,8.0321,8.0321,82100.0
2010-03-24 13:05:00,20.46,20.49,20.45,20.48,184700.0,8.0321,8.0439,8.0282,8.04,184700.0
2010-03-24 13:10:00,20.48,20.49,20.47,20.48,86400.0,8.04,8.0439,8.0361,8.04,86400.0
2010-03-24 13:15:00,20.48,20.48,20.44,20.46,104400.0,8.04,8.04,8.0243,8.0321,104400.0
2010-03-24 13:20:00,20.45,20.46,20.45,20.46,84500.0,8.0282,8.0321,8.0282,8.0321,84500.0
2010-03-24 13:25:00,20.45,20.46,20.44,20.45,180300.0,8.0282,8.0321,8.0243,8.0282,180300.0
2010-03-24 13:30:00,20.46,20.46,20.45,20.45,28700.0,8.0321,8.0321,8.0282,8.0282,28700.0
2010-03-24 13:35:00,20.45,20.46,20.45,20.45,71500.0,8.0282,8.0321,8.0282,8.0282,71500.0
2010-03-24 13:40:00,20.45,20.46,20.44,20.44,81700.0,8.0282,8.0321,8.0243,8.0243,81700.0
2010-03-24 13:45:00,20.44,20.45,20.41,20.41,291600.0,8.0243,8.0282,8.0125,8.0125,291600.0
2010-03-24 13:50:00,20.41,20.45,20.41,20.44,188300.0,8.0125,8.0282,8.0125,8.0243,188300.0
2010-03-24 13:55:00,20.45,20.45,20.44,20.44,55600.0,8.0282,8.0282,8.0243,8.0243,55600.0
2010-03-24 14:00:00,20.45,20.45,20.43,20.43,102900.0,8.0282,8.0282,8.0204,8.0204,102900.0
2010-03-24 14:05:00,20.43,20.44,20.43,20.44,94500.0,8.0204,8.0243,8.0204,8.0243,94500.0
2010-03-24 14:10:00,20.43,20.44,20.43,20.43,41600.0,8.0204,8.0243,8.0204,8.0204,41600.0
2010-03-24 14:15:00,20.43,20.44,20.43,20.43,23500.0,8.0204,8.0243,8.0204,8.0204,23500.0
2010-03-24 14:20:00,20.43,20.45,20.43,20.44,70600.0,8.0204,8.0282,8.0204,8.0243,70600.0
2010-03-24 14:25:00,20.45,20.45,20.41,20.42,224400.0,8.0282,8.0282,8.0125,8.0164,224400.0
2010-03-24 14:30:00,20.42,20.43,20.41,20.42,43300.0,8.0164,8.0204,8.0125,8.0164,43300.0
2010-03-24 14:35:00,20.42,20.43,20.42,20.42,49000.0,8.0164,8.0204,8.0164,8.0164,49000.0
2010-03-24 14:40:00,20.43,20.44,20.42,20.44,42600.0,8.0204,8.0243,8.0164,8.0243,42600.0
2010-03-24 14:45:00,20.43,20.45,20.42,20.42,130000.0,8.0204,8.0282,8.0164,8.0164,130000.0
2010-03-24 14:50:00,20.43,20.45,20.42,20.44,135000.0,8.0204,8.0282,8.0164,8.0243,135000.0
2010-03-24 14:55:00,20.45,20.45,20.42,20.43,103700.0,8.0282,8.0282,8.0164,8.0204,103700.0
2010-03-24 15:00:00,20.42,20.45,20.41,20.44,896100.0,8.0164,8.0282,8.0125,8.0243,896100.0
2010-03-24 15:05:00,20.44,20.45,20.43,20.45,77700.0,8.0243,8.0282,8.0204,8.0282,77700.0
2010-03-24 15:10:00,20.45,20.45,20.43,20.44,59900.0,8.0282,8.0282,8.0204,8.0243,59900.0
2010-03-24 15:15:00,20.44,20.48,20.43,20.45,192300.0,8.0243,8.04,8.0204,8.0282,192300.0
2010-03-24 15:20:00,20.45,20.48,20.45,20.48,88900.0,8.0282,8.04,8.0282,8.04,88900.0
2010-03-24 15:25:00,20.48,20.48,20.47,20.48,32100.0,8.04,8.04,8.0361,8.04,32100.0
2010-03-24 15:30:00,20.48,20.48,20.47,20.48,64800.0,8.04,8.04,8.0361,8.04,64800.0
2010-03-24 15:35:00,20.48,20.5,20.47,20.48,199000.0,8.04,8.0479,8.0361,8.04,199000.0
2010-03-24 15:40:00,20.49,20.49,20.46,20.47,247000.0,8.0439,8.0439,8.0321,8.0361,247000.0
2010-03-24 15:45:00,20.48,20.48,20.45,20.47,330900.0,8.04,8.04,8.0282,8.0361,330900.0
2010-03-24 15:50:00,20.47,20.48,20.44,20.45,398100.0,8.0361,8.04,8.0243,8.0282,398100.0
2010-03-24 15:55:00,20.46,20.49,20.44,20.48,849600.0,8.0321,8.0439,8.0243,8.04,849600.0
2010-03-25 09:30:00,20.49,20.55,20.49,20.54,230400.0,8.0439,8.0675,8.0439,8.0636,230400.0
2010-03-25 09:35:00,20.53,20.54,20.51,20.53,176900.0,8.0596,8.0636,8.0518,8.0596,176900.0
2010-03-25 09:40:00,20.53,20.55,20.52,20.54,111800.0,8.0596,8.0675,8.0557,8.0636,111800.0
2010-03-25 09:45:00,20.55,20.55,20.52,20.54,110200.0,8.0675,8.0675,8.0557,8.0636,110200.0
2010-03-25 09:50:00,20.54,20.54,20.51,20.53,208600.0,8.0636,8.0636,8.0518,8.0596,208600.0
2010-03-25 09:55:00,20.54,20.54,20.5,20.51,221500.0,8.0636,8.0636,8.0479,8.0518,221500.0
2010-03-25 10:00:00,20.5,20.53,20.5,20.52,191300.0,8.0479,8.0596,8.0479,8.0557,191300.0
2010-03-25 10:05:00,20.52,20.54,20.5,20.54,135200.0,8.0557,8.0636,8.0479,8.0636,135200.0
2010-03-25 10:10:00,20.53,20.55,20.53,20.55,187600.0,8.0596,8.0675,8.0596,8.0675,187600.0
2010-03-25 10:15:00,20.54,20.57,20.54,20.56,274500.0,8.0636,8.0753,8.0636,8.0714,274500.0
2010-03-25 10:20:00,20.57,20.58,20.55,20.56,125400.0,8.0753,8.0793,8.0675,8.0714,125400.0
2010-03-25 10:25:00,20.55,20.56,20.49,20.51,392500.0,8.0675,8.0714,8.0439,8.0518,392500.0
2010-03-25 10:30:00,20.51,20.53,20.5,20.52,229000.0,8.0518,8.0596,8.0479,8.0557,229000.0
2010-03-25 10:35:00,20.53,20.53,20.5,20.51,72000.0,8.0596,8.0596,8.0479,8.0518,72000.0
2010-03-25 10:40:00,20.51,20.51,20.47,20.5,129400.0,8.0518,8.0518,8.0361,8.0479,129400.0
2010-03-25 10:45:00,20.5,20.51,20.49,20.5,80000.0,8.0479,8.0518,8.0439,8.0479,80000.0
2010-03-25 10:50:00,20.51,20.52,20.5,20.51,66400.0,8.0518,8.0557,8.0479,8.0518,66400.0
2010-03-25 10:55:00,20.52,20.52,20.5,20.51,58700.0,8.0557,8.0557,8.0479,8.0518,58700.0
2010-03-25 11:00:00,20.5,20.52,20.5,20.51,66200.0,8.0479,8.0557,8.0479,8.0518,66200.0
2010-03-25 11:05:00,20.51,20.53,20.5,20.51,54400.0,8.0518,8.0596,8.0479,8.0518,54400.0
2010-03-25 11:10:00,20.51,20.53,20.5,20.53,79000.0,8.0518,8.0596,8.0479,8.0596,79000.0
2010-03-25 11:15:00,20.53,20.55,20.52,20.55,167200.0,8.0596,8.0675,8.0557,8.0675,167200.0
2010-03-25 11:20:00,20.55,20.56,20.54,20.55,100100.0,8.0675,8.0714,8.0636,8.0675,100100.0
2010-03-25 11:25:00,20.55,20.56,20.54,20.55,56000.0,8.0675,8.0714,8.0636,8.0675,56000.0
2010-03-25 11:30:00,20.55,20.56,20.55,20.56,51500.0,8.0675,8.0714,8.0675,8.0714,51500.0
2010-03-25 11:35:00,20.56,20.56,20.53,20.53,127800.0,8.0714,8.0714,8.0596,8.0596,127800.0
2010-03-25 11:40:00,20.53,20.54,20.53,20.54,52800.0,8.0596,8.0636,8.0596,8.0636,52800.0
2010-03-25 11:45:00,20.54,20.54,20.53,20.54,30800.0,8.0636,8.0636,8.0596,8.0636,30800.0
2010-03-25 11:50:00,20.54,20.54,20.53,20.54,64000.0,8.0636,8.0636,8.0596,8.0636,64000.0
2010-03-25 11:55:00,20.54,20.54,20.53,20.54,60400.0,8.0636,8.0636,8.0596,8.0636,60400.0
2010-03-25 12:00:00,20.54,20.55,20.53,20.53,145800.0,8.0636,8.0675,8.0596,8.0596,145800.0
2010-03-25 12:05:00,20.54,20.57,20.53,20.57,296700.0,8.0636,8.0753,8.0596,8.0753,296700.0
2010-03-25 12:10:00,20.56,20.57,20.55,20.56,71700.0,8.0714,8.0753,8.0675,8.0714,71700.0
2010-03-25 12:15:00,20.55,20.56,20.54,20.55,39500.0,8.0675,8.0714,8.0636,8.0675,39500.0
2010-03-25 12:20:00,20.54,20.55,20.53,20.54,75900.0,8.0636,8.0675,8.0596,8.0636,75900.0
2010-03-25 12:25:00,20.55,20.56,20.54,20.56,77000.0,8.0675,8.0714,8.0636,8.0714,77000.0
2010-03-25 12:30:00,20.56,20.56,20.53,20.53,75400.0,8.0714,8.0714,8.0596,8.0596,75400.0
2010-03-25 12:35:00,20.53,20.54,20.52,20.54,91100.0,8.0596,8.0636,8.0557,8.0636,91100.0
2010-03-25 12:40:00,20.54,20.56,20.54,20.56,183400.0,8.0636,8.0714,8.0636,8.0714,183400.0
2010-03-25 12:45:00,20.56,20.57,20.56,20.56,85800.0,8.0714,8.0753,8.0714,8.0714,85800.0
2010-03-25 12:50:00,20.57,20.57,20.55,20.56,151100.0,8.0753,8.0753,8.0675,8.0714,151100.0
2010-03-25 12:55:00,20.57,20.57,20.55,20.55,115800.0,8.0753,8.0753,8.0675,8.0675,115800.0
2010-03-25 13:00:00,20.56,20.57,20.55,20.57,145200.0,8.0714,8.0753,8.0675,8.0753,145200.0
2010-03-25 13:05:00,20.57,20.57,20.55,20.57,180300.0,8.0753,8.0753,8.0675,8.0753,180300.0
2010-03-25 13:10:00,20.57,20.6,20.56,20.6,782000.0,8.0753,8.0871,8.0714,8.0871,782000.0
2010-03-25 13:15:00,20.6,20.6,20.59,20.59,47100.0,8.0871,8.0871,8.0832,8.0832,47100.0
2010-03-25 13:20:00,20.6,20.6,20.59,20.59,42100.0,8.0871,8.0871,8.0832,8.0832,42100.0
2010-03-25 13:25:00,20.6,20.6,20.59,20.59,103700.0,8.0871,8.0871,8.0832,8.0832,103700.0
2010-03-25 13:30:00,20.59,20.59,20.57,20.57,173100.0,8.0832,8.0832,8.0753,8.0753,173100.0
2010-03-25 13:35:00,20.57,20.58,20.57,20.58,198200.0,8.0753,8.0793,8.0753,8.0793,198200.0
2010-03-25 13:40:00,20.58,20.59,20.57,20.58,128500.0,8.0793,8.0832,8.0753,8.0793,128500.0
2010-03-25 13:45:00,20.57,20.59,20.57,20.59,88600.0,8.0753,8.0832,8.0753,8.0832,88600.0
2010-03-25 13:50:00,20.59,20.59,20.54,20.54,156300.0,8.0832,8.0832,8.0636,8.0636,156300.0
2010-03-25 13:55:00,20.54,20.55,20.53,20.54,75300.0,8.0636,8.0675,8.0596,8.0636,75300.0
2010-03-25 14:00:00,20.54,20.56,20.53,20.56,261000.0,8.0636,8.0714,8.0596,8.0714,261000.0
2010-03-25 14:05:00,20.56,20.57,20.55,20.57,51300.0,8.0714,8.0753,8.0675,8.0753,51300.0
2010-03-25 14:10:00,20.57,20.59,20.56,20.59,336000.0,8.0753,8.0832,8.0714,8.0832,336000.0
2010-03-25 14:15:00,20.59,20.59,20.57,20.59,138500.0,8.0832,8.0832,8.0753,8.0832,138500.0
2010-03-25 14:20:00,20.59,20.59,20.56,20.56,172500.0,8.0832,8.0832,8.0714,8.0714,172500.0
2010-03-25 14:25:00,20.56,20.56,20.53,20.53,96600.0,8.0714,8.0714,8.0596,8.0596,96600.0
2010-03-25 14:30:00,20.53,20.55,20.52,20.53,212300.0,8.0596,8.0675,8.0557,8.0596,212300.0
2010-03-25 14:35:00,20.52,20.53,20.52,20.53,66800.0,8.0557,8.0596,8.0557,8.0596,66800.0
2010-03-25 14:40:00,20.53,20.54,20.52,20.54,144300.0,8.0596,8.0636,8.0557,8.0636,144300.0
2010-03-25 14:45:00,20.54,20.56,20.53,20.56,179300.0,8.0636,8.0714,8.0596,8.0714,179300.0
2010-03-25 14:50:00,20.56,20.58,20.55,20.58,155500.0,8.0714,8.0793,8.0675,8.0793,155500.0
2010-03-25 14:55:00,20.58,20.59,20.57,20.59,83400.0,8.0793,8.0832,8.0753,8.0832,83400.0
2010-03-25 15:00:00,20.59,20.6,20.58,20.59,186100.0,8.0832,8.0871,8.0793,8.0832,186100.0
2010-03-25 15:05:00,20.59,20.6,20.56,20.57,303900.0,8.0832,8.0871,8.0714,8.0753,303900.0
2010-03-25 15:10:00,20.57,20.58,20.55,20.55,698500.0,8.0753,8.0793,8.0675,8.0675,698500.0
2010-03-25 15:15:00,20.56,20.56,20.55,20.56,83100.0,8.0714,8.0714,8.0675,8.0714,83100.0
2010-03-25 15:20:00,20.56,20.56,20.55,20.55,70300.0,8.0714,8.0714,8.0675,8.0675,70300.0
2010-03-25 15:25:00,20.55,20.58,20.55,20.56,313300.0,8.0675,8.0793,8.0675,8.0714,313300.0
2010-03-25 15:30:00,20.56,20.57,20.55,20.55,154500.0,8.0714,8.0753,8.0675,8.0675,154500.0
2010-03-25 15:35:00,20.55,20.56,20.55,20.55,169600.0,8.0675,8.0714,8.0675,8.0675,169600.0
2010-03-25 15:40:00,20.55,20.56,20.55,20.56,211300.0,8.0675,8.0714,8.0675,8.0714,211300.0
2010-03-25 15:45:00,20.55,20.56,20.53,20.53,536600.0,8.0675,8.0714,8.0596,8.0596,536600.0
2010-03-25 15:50:00,20.53,20.54,20.53,20.53,286600.0,8.0596,8.0636,8.0596,8.0596,286600.0
2010-03-25 15:55:00,20.53,20.54,20.51,20.52,915100.0,8.0596,8.0636,8.0518,8.0557,915100.0
2010-03-26 09:30:00,20.53,20.56,20.52,20.55,224300.0,8.0596,8.0714,8.0557,8.0675,224300.0
2010-03-26 09:35:00,20.55,20.55,20.5,20.52,86600.0,8.0675,8.0675,8.0479,8.0557,86600.0
2010-03-26 09:40:00,20.52,20.53,20.5,20.5,175200.0,8.0557,8.0596,8.0479,8.0479,175200.0
2010-03-26 09:45:00,20.5,20.53,20.5,20.51,113300.0,8.0479,8.0596,8.0479,8.0518,113300.0
2010-03-26 09:50:00,20.52,20.53,20.5,20.51,236600.0,8.0557,8.0596,8.0479,8.0518,236600.0
2010-03-26 09:55:00,20.52,20.52,20.5,20.5,71200.0,8.0557,8.0557,8.0479,8.0479,71200.0
2010-03-26 10:00:00,20.51,20.54,20.5,20.51,98700.0,8.0518,8.0636,8.0479,8.0518,98700.0
2010-03-26 10:05:00,20.51,20.53,20.51,20.52,53800.0,8.0518,8.0596,8.0518,8.0557,53800.0
2010-03-26 10:10:00,20.52,20.52,20.48,20.48,180300.0,8.0557,8.0557,8.04,8.04,180300.0
2010-03-26 10:15:00,20.49,20.53,20.48,20.52,157900.0,8.0439,8.0596,8.04,8.0557,157900.0
2010-03-26 10:20:00,20.52,20.53,20.51,20.53,117100.0,8.0557,8.0596,8.0518,8.0596,117100.0
2010-03-26 10:25:00,20.53,20.54,20.52,20.53,80500.0,8.0596,8.0636,8.0557,8.0596,80500.0
2010-03-26 10:30:00,20.53,20.56,20.52,20.53,235900.0,8.0596,8.0714,8.0557,8.0596,235900.0
2010-03-26 10:35:00,20.53,20.53,20.5,20.5,350500.0,8.0596,8.0596,8.0479,8.0479,350500.0
2010-03-26 10:40:00,20.51,20.52,20.49,20.51,210300.0,8.0518,8.0557,8.0439,8.0518,210300.0
2010-03-26 10:45:00,20.51,20.53,20.5,20.53,78900.0,8.0518,8.0596,8.0479,8.0596,78900.0
2010-03-26 10:50:00,20.53,20.54,20.51,20.51,96700.0,8.0596,8.0636,8.0518,8.0518,96700.0
2010-03-26 10:55:00,20.51,20.52,20.51,20.51,63600.0,8.0518,8.0557,8.0518,8.0518,63600.0
2010-03-26 11:00:00,20.51,20.52,20.51,20.52,52500.0,8.0518,8.0557,8.0518,8.0557,52500.0
2010-03-26 11:05:00,20.52,20.54,20.51,20.54,59700.0,8.0557,8.0636,8.0518,8.0636,59700.0
2010-03-26 11:10:00,20.53,20.54,20.53,20.54,23700.0,8.0596,8.0636,8.0596,8.0636,23700.0
2010-03-26 11:15:00,20.53,20.54,20.48,20.48,380200.0,8.0596,8.0636,8.04,8.04,380200.0
2010-03-26 11:20:00,20.47,20.51,20.47,20.51,184400.0,8.0361,8.0518,8.0361,8.0518,184400.0
2010-03-26 11:25:00,20.51,20.57,20.5,20.56,246300.0,8.0518,8.0753,8.0479,8.0714,246300.0
2010-03-26 11:30:00,20.56,20.58,20.56,20.56,235300.0,8.0714,8.0793,8.0714,8.0714,235300.0
2010-03-26 11:35:00,20.56,20.58,20.55,20.56,115500.0,8.0714,8.0793,8.0675,8.0714,115500.0
2010-03-26 11:40:00,20.57,20.58,20.56,20.58,143200.0,8.0753,8.0793,8.0714,8.0793,143200.0
2010-03-26 11:45:00,20.58,20.59,20.57,20.57,109200.0,8.0793,8.0832,8.0753,8.0753,109200.0
2010-03-26 11:50:00,20.57,20.58,20.57,20.58,34300.0,8.0753,8.0793,8.0753,8.0793,34300.0
2010-03-26 11:55:00,20.57,20.58,20.56,20.58,100100.0,8.0753,8.0793,8.0714,8.0793,100100.0
2010-03-26 12:00:00,20.57,20.58,20.57,20.58,31100.0,8.0753,8.0793,8.0753,8.0793,31100.0
2010-03-26 12:05:00,20.58,20.58,20.57,20.58,41300.0,8.0793,8.0793,8.0753,8.0793,41300.0
2010-03-26 12:10:00,20.58,20.58,20.57,20.58,40700.0,8.0793,8.0793,8.0753,8.0793,40700.0
2010-03-26 12:15:00,20.58,20.58,20.57,20.58,49400.0,8.0793,8.0793,8.0753,8.0793,49400.0
2010-03-26 12:20:00,20.57,20.58,20.5,20.51,164900.0,8.0753,8.0793,8.0479,8.0518,164900.0
2010-03-26 12:25:00,20.5,20.5,20.48,20.49,126800.0,8.0479,8.0479,8.04,8.0439,126800.0
2010-03-26 12:30:00,20.49,20.49,20.48,20.48,43100.0,8.0439,8.0439,8.04,8.04,43100.0
2010-03-26 12:35:00,20.49,20.49,20.47,20.47,58800.0,8.0439,8.0439,8.0361,8.0361,58800.0
2010-03-26 12:40:00,20.48,20.5,20.48,20.48,138700.0,8.04,8.0479,8.04,8.04,138700.0
2010-03-26 12:45:00,20.48,20.49,20.47,20.48,55800.0,8.04,8.0439,8.0361,8.04,55800.0
2010-03-26 12:50:00,20.47,20.49,20.47,20.49,59400.0,8.0361,8.0439,8.0361,8.0439,59400.0
2010-03-26 12:55:00,20.49,20.49,20.45,20.47,150000.0,8.0439,8.0439,8.0282,8.0361,150000.0
2010-03-26 13:00:00,20.46,20.47,20.44,20.44,90500.0,8.0321,8.0361,8.0243,8.0243,90500.0
2010-03-26 13:05:00,20.45,20.45,20.41,20.43,143100.0,8.0282,8.0282,8.0125,8.0204,143100.0
2010-03-26 13:10:00,20.42,20.43,20.42,20.43,33000.0,8.0164,8.0204,8.0164,8.0204,33000.0
2010-03-26 13:15:00,20.43,20.45,20.42,20.45,59700.0,8.0204,8.0282,8.0164,8.0282,59700.0
2010-03-26 13:20:00,20.45,20.45,20.44,20.45,95200.0,8.0282,8.0282,8.0243,8.0282,95200.0
2010-03-26 13:25:00,20.44,20.45,20.43,20.43,54200.0,8.0243,8.0282,8.0204,8.0204,54200.0
2010-03-26 13:30:00,20.44,20.44,20.41,20.43,156100.0,8.0243,8.0243,8.0125,8.0204,156100.0
2010-03-26 13:35:00,20.43,20.45,20.42,20.44,169100.0,8.0204,8.0282,8.0164,8.0243,169100.0
2010-03-26 13:40:00,20.43,20.44,20.41,20.41,52900.0,8.0204,8.0243,8.0125,8.0125,52900.0
2010-03-26 13:45:00,20.42,20.43,20.41,20.41,136300.0,8.0164,8.0204,8.0125,8.0125,136300.0
2010-03-26 13:50:00,20.41,20.43,20.41,20.43,105000.0,8.0125,8.0204,8.0125,8.0204,105000.0
2010-03-26 13:55:00,20.42,20.43,20.41,20.42,38800.0,8.0164,8.0204,8.0125,8.0164,38800.0
2010-03-26 14:00:00,20.42,20.43,20.42,20.42,55400.0,8.0164,8.0204,8.0164,8.0164,55400.0
2010-03-26 14:05:00,20.43,20.44,20.42,20.44,60000.0,8.0204,8.0243,8.0164,8.0243,60000.0
2010-03-26 14:10:00,20.44,20.45,20.44,20.45,23500.0,8.0243,8.0282,8.0243,8.0282,23500.0
2010-03-26 14:15:00,20.45,20.45,20.44,20.44,39500.0,8.0282,8.0282,8.0243,8.0243,39500.0
2010-03-26 14:20:00,20.44,20.45,20.44,20.44,22100.0,8.0243,8.0282,8.0243,8.0243,22100.0
2010-03-26 14:25:00,20.44,20.48,20.43,20.48,312200.0,8.0243,8.04,8.0204,8.04,312200.0
2010-03-26 14:30:00,20.48,20.48,20.44,20.44,135700.0,8.04,8.04,8.0243,8.0243,135700.0
2010-03-26 14:35:00,20.44,20.46,20.43,20.43,210500.0,8.0243,8.0321,8.0204,8.0204,210500.0
2010-03-26 14:40:00,20.43,20.44,20.43,20.43,20700.0,8.0204,8.0243,8.0204,8.0204,20700.0
2010-03-26 14:45:00,20.43,20.44,20.43,20.43,24900.0,8.0204,8.0243,8.0204,8.0204,24900.0
2010-03-26 14:50:00,20.43,20.44,20.4,20.42,164900.0,8.0204,8.0243,8.0086,8.0164,164900.0
2010-03-26 14:55:00,20.42,20.42,20.41,20.42,39800.0,8.0164,8.0164,8.0125,8.0164,39800.0
2010-03-26 15:00:00,20.42,20.43,20.41,20.43,67500.0,8.0164,8.0204,8.0125,8.0204,67500.0
2010-03-26 15:05:00,20.43,20.43,20.4,20.41,141200.0,8.0204,8.0204,8.0086,8.0125,141200.0
2010-03-26 15:10:00,20.41,20.41,20.39,20.4,179800.0,8.0125,8.0125,8.0047,8.0086,179800.0
2010-03-26 15:15:00,20.39,20.41,20.39,20.4,130700.0,8.0047,8.0125,8.0047,8.0086,130700.0
2010-03-26 15:20:00,20.4,20.41,20.4,20.41,90400.0,8.0086,8.0125,8.0086,8.0125,90400.0
2010-03-26 15:25:00,20.4,20.41,20.38,20.39,195800.0,8.0086,8.0125,8.0007,8.0047,195800.0
2010-03-26 15:30:00,20.4,20.4,20.39,20.39,91900.0,8.0086,8.0086,8.0047,8.0047,91900.0
2010-03-26 15:35:00,20.39,20.4,20.39,20.4,108500.0,8.0047,8.0086,8.0047,8.0086,108500.0
2010-03-26 15:40:00,20.39,20.4,20.39,20.39,140700.0,8.0047,8.0086,8.0047,8.0047,140700.0
2010-03-26 15:45:00,20.39,20.4,20.37,20.39,385600.0,8.0047,8.0086,7.9968,8.0047,385600.0
2010-03-26 15:50:00,20.39,20.4,20.38,20.39,462600.0,8.0047,8.0086,8.0007,8.0047,462600.0
2010-03-26 15:55:00,20.39,20.41,20.38,20.4,651600.0,8.0047,8.0125,8.0007,8.0086,651600.0
2010-03-29 09:30:00,20.5,20.53,20.46,20.53,326100.0,8.0479,8.0596,8.0321,8.0596,326100.0
2010-03-29 09:35:00,20.53,20.55,20.52,20.52,201800.0,8.0596,8.0675,8.0557,8.0557,201800.0
2010-03-29 09:40:00,20.51,20.55,20.51,20.53,100100.0,8.0518,8.0675,8.0518,8.0596,100100.0
2010-03-29 09:45:00,20.53,20.55,20.53,20.55,69100.0,8.0596,8.0675,8.0596,8.0675,69100.0
2010-03-29 09:50:00,20.55,20.56,20.54,20.55,102000.0,8.0675,8.0714,8.0636,8.0675,102000.0
2010-03-29 09:55:00,20.55,20.56,20.51,20.54,351800.0,8.0675,8.0714,8.0518,8.0636,351800.0
2010-03-29 10:00:00,20.55,20.57,20.54,20.55,279400.0,8.0675,8.0753,8.0636,8.0675,279400.0
2010-03-29 10:05:00,20.55,20.55,20.53,20.54,73200.0,8.0675,8.0675,8.0596,8.0636,73200.0
2010-03-29 10:10:00,20.54,20.57,20.53,20.54,220100.0,8.0636,8.0753,8.0596,8.0636,220100.0
2010-03-29 10:15:00,20.55,20.57,20.54,20.57,308100.0,8.0675,8.0753,8.0636,8.0753,308100.0
2010-03-29 10:20:00,20.57,20.58,20.56,20.56,138700.0,8.0753,8.0793,8.0714,8.0714,138700.0
2010-03-29 10:25:00,20.56,20.57,20.55,20.57,94300.0,8.0714,8.0753,8.0675,8.0753,94300.0
2010-03-29 10:30:00,20.57,20.59,20.56,20.57,249800.0,8.0753,8.0832,8.0714,8.0753,249800.0
2010-03-29 10:35:00,20.57,20.59,20.56,20.59,104700.0,8.0753,8.0832,8.0714,8.0832,104700.0
2010-03-29 10:40:00,20.59,20.6,20.58,20.59,136300.0,8.0832,8.0871,8.0793,8.0832,136300.0
2010-03-29 10:45:00,20.59,20.6,20.58,20.6,86900.0,8.0832,8.0871,8.0793,8.0871,86900.0
2010-03-29 10:50:00,20.6,20.6,20.58,20.59,132700.0,8.0871,8.0871,8.0793,8.0832,132700.0
2010-03-29 10:55:00,20.59,20.63,20.59,20.61,376800.0,8.0832,8.0989,8.0832,8.091,376800.0
2010-03-29 11:00:00,20.62,20.63,20.61,20.62,78100.0,8.095,8.0989,8.091,8.095,78100.0
2010-03-29 11:05:00,20.63,20.64,20.61,20.64,159200.0,8.0989,8.1028,8.091,8.1028,159200.0
2010-03-29 11:10:00,20.64,20.65,20.63,20.63,54200.0,8.1028,8.1067,8.0989,8.0989,54200.0
2010-03-29 11:15:00,20.64,20.64,20.63,20.63,22700.0,8.1028,8.1028,8.0989,8.0989,22700.0
2010-03-29 11:20:00,20.64,20.64,20.62,20.63,84900.0,8.1028,8.1028,8.095,8.0989,84900.0
2010-03-29 11:25:00,20.64,20.64,20.62,20.63,66900.0,8.1028,8.1028,8.095,8.0989,66900.0
2010-03-29 11:30:00,20.63,20.63,20.6,20.6,50000.0,8.0989,8.0989,8.0871,8.0871,50000.0
2010-03-29 11:35:00,20.61,20.61,20.59,20.6,46400.0,8.091,8.091,8.0832,8.0871,46400.0
2010-03-29 11:40:00,20.6,20.63,20.6,20.63,136700.0,8.0871,8.0989,8.0871,8.0989,136700.0
2010-03-29 11:45:00,20.62,20.64,20.61,20.64,342300.0,8.095,8.1028,8.091,8.1028,342300.0
2010-03-29 11:50:00,20.64,20.64,20.63,20.64,52000.0,8.1028,8.1028,8.0989,8.1028,52000.0
2010-03-29 11:55:00,20.64,20.67,20.63,20.67,206700.0,8.1028,8.1146,8.0989,8.1146,206700.0
2010-03-29 12:00:00,20.67,20.67,20.63,20.63,124700.0,8.1146,8.1146,8.0989,8.0989,124700.0
2010-03-29 12:05:00,20.63,20.67,20.63,20.67,312900.0,8.0989,8.1146,8.0989,8.1146,312900.0
2010-03-29 12:10:00,20.66,20.67,20.65,20.66,152500.0,8.1107,8.1146,8.1067,8.1107,152500.0
2010-03-29 12:15:00,20.65,20.66,20.65,20.65,32500.0,8.1067,8.1107,8.1067,8.1067,32500.0
2010-03-29 12:20:00,20.65,20.66,20.64,20.65,64600.0,8.1067,8.1107,8.1028,8.1067,64600.0
2010-03-29 12:25:00,20.64,20.67,20.64,20.65,194200.0,8.1028,8.1146,8.1028,8.1067,194200.0
2010-03-29 12:30:00,20.66,20.69,20.66,20.68,305300.0,8.1107,8.1224,8.1107,8.1185,305300.0
2010-03-29 12:35:00,20.68,20.69,20.68,20.68,34900.0,8.1185,8.1224,8.1185,8.1185,34900.0
2010-03-29 12:40:00,20.69,20.69,20.67,20.69,119700.0,8.1224,8.1224,8.1146,8.1224,119700.0
2010-03-29 12:45:00,20.69,20.69,20.67,20.68,127600.0,8.1224,8.1224,8.1146,8.1185,127600.0
2010-03-29 12:50:00,20.68,20.69,20.67,20.68,103600.0,8.1185,8.1224,8.1146,8.1185,103600.0
2010-03-29 12:55:00,20.67,20.68,20.66,20.66,78300.0,8.1146,8.1185,8.1107,8.1107,78300.0
2010-03-29 13:00:00,20.66,20.68,20.66,20.67,56400.0,8.1107,8.1185,8.1107,8.1146,56400.0
2010-03-29 13:05:00,20.67,20.68,20.67,20.67,39000.0,8.1146,8.1185,8.1146,8.1146,39000.0
2010-03-29 13:10:00,20.68,20.68,20.65,20.65,109900.0,8.1185,8.1185,8.1067,8.1067,109900.0
2010-03-29 13:15:00,20.66,20.67,20.64,20.67,324500.0,8.1107,8.1146,8.1028,8.1146,324500.0
2010-03-29 13:20:00,20.66,20.67,20.65,20.67,107000.0,8.1107,8.1146,8.1067,8.1146,107000.0
2010-03-29 13:25:00,20.66,20.68,20.66,20.67,244800.0,8.1107,8.1185,8.1107,8.1146,244800.0
2010-03-29 13:30:00,20.68,20.68,20.67,20.68,20100.0,8.1185,8.1185,8.1146,8.1185,20100.0
2010-03-29 13:35:00,20.68,20.68,20.65,20.66,76800.0,8.1185,8.1185,8.1067,8.1107,76800.0
2010-03-29 13:40:00,20.66,20.66,20.62,20.62,57300.0,8.1107,8.1107,8.095,8.095,57300.0
2010-03-29 13:45:00,20.62,20.65,20.62,20.65,67200.0,8.095,8.1067,8.095,8.1067,67200.0
2010-03-29 13:50:00,20.65,20.66,20.64,20.64,82800.0,8.1067,8.1107,8.1028,8.1028,82800.0
2010-03-29 13:55:00,20.64,20.67,20.64,20.66,450000.0,8.1028,8.1146,8.1028,8.1107,450000.0
2010-03-29 14:00:00,20.66,20.66,20.65,20.65,25600.0,8.1107,8.1107,8.1067,8.1067,25600.0
2010-03-29 14:05:00,20.65,20.69,20.65,20.68,491900.0,8.1067,8.1224,8.1067,8.1185,491900.0
2010-03-29 14:10:00,20.68,20.69,20.66,20.67,143500.0,8.1185,8.1224,8.1107,8.1146,143500.0
2010-03-29 14:15:00,20.67,20.69,20.66,20.66,161300.0,8.1146,8.1224,8.1107,8.1107,161300.0
2010-03-29 14:20:00,20.66,20.67,20.64,20.66,126200.0,8.1107,8.1146,8.1028,8.1107,126200.0
2010-03-29 14:25:00,20.66,20.67,20.65,20.67,66300.0,8.1107,8.1146,8.1067,8.1146,66300.0
2010-03-29 14:30:00,20.67,20.68,20.67,20.68,61500.0,8.1146,8.1185,8.1146,8.1185,61500.0
2010-03-29 14:35:00,20.68,20.68,20.66,20.67,75400.0,8.1185,8.1185,8.1107,8.1146,75400.0
2010-03-29 14:40:00,20.66,20.67,20.66,20.66,94000.0,8.1107,8.1146,8.1107,8.1107,94000.0
2010-03-29 14:45:00,20.67,20.69,20.66,20.68,260300.0,8.1146,8.1224,8.1107,8.1185,260300.0
2010-03-29 14:50:00,20.68,20.69,20.67,20.68,72100.0,8.1185,8.1224,8.1146,8.1185,72100.0
2010-03-29 14:55:00,20.68,20.69,20.67,20.67,73700.0,8.1185,8.1224,8.1146,8.1146,73700.0
2010-03-29 15:00:00,20.68,20.68,20.65,20.66,182100.0,8.1185,8.1185,8.1067,8.1107,182100.0
2010-03-29 15:05:00,20.65,20.66,20.64,20.66,88000.0,8.1067,8.1107,8.1028,8.1107,88000.0
2010-03-29 15:10:00,20.66,20.69,20.65,20.67,307100.0,8.1107,8.1224,8.1067,8.1146,307100.0
2010-03-29 15:15:00,20.67,20.68,20.66,20.67,57800.0,8.1146,8.1185,8.1107,8.1146,57800.0
2010-03-29 15:20:00,20.67,20.67,20.66,20.67,92300.0,8.1146,8.1146,8.1107,8.1146,92300.0
2010-03-29 15:25:00,20.67,20.68,20.66,20.68,89800.0,8.1146,8.1185,8.1107,8.1185,89800.0
2010-03-29 15:30:00,20.67,20.69,20.66,20.67,262700.0,8.1146,8.1224,8.1107,8.1146,262700.0
2010-03-29 15:35:00,20.66,20.68,20.66,20.68,120300.0,8.1107,8.1185,8.1107,8.1185,120300.0
2010-03-29 15:40:00,20.68,20.69,20.67,20.68,108100.0,8.1185,8.1224,8.1146,8.1185,108100.0
2010-03-29 15:45:00,20.68,20.69,20.67,20.68,156900.0,8.1185,8.1224,8.1146,8.1185,156900.0
2010-03-29 15:50:00,20.67,20.68,20.67,20.67,118000.0,8.1146,8.1185,8.1146,8.1146,118000.0
2010-03-29 15:55:00,20.67,20.68,20.65,20.66,537500.0,8.1146,8.1185,8.1067,8.1107,537500.0
2010-03-30 09:30:00,20.69,20.7,20.66,20.67,252200.0,8.1224,8.1264,8.1107,8.1146,252200.0
2010-03-30 09:35:00,20.67,20.7,20.67,20.69,299200.0,8.1146,8.1264,8.1146,8.1224,299200.0
2010-03-30 09:40:00,20.7,20.7,20.65,20.65,143500.0,8.1264,8.1264,8.1067,8.1067,143500.0
2010-03-30 09:45:00,20.65,20.7,20.65,20.69,244800.0,8.1067,8.1264,8.1067,8.1224,244800.0
2010-03-30 09:50:00,20.69,20.73,20.66,20.72,201600.0,8.1224,8.1381,8.1107,8.1342,201600.0
2010-03-30 09:55:00,20.72,20.72,20.68,20.68,47200.0,8.1342,8.1342,8.1185,8.1185,47200.0
2010-03-30 10:00:00,20.69,20.71,20.67,20.69,125600.0,8.1224,8.1303,8.1146,8.1224,125600.0
2010-03-30 10:05:00,20.68,20.69,20.66,20.69,274600.0,8.1185,8.1224,8.1107,8.1224,274600.0
2010-03-30 10:10:00,20.69,20.69,20.65,20.65,213600.0,8.1224,8.1224,8.1067,8.1067,213600.0
2010-03-30 10:15:00,20.65,20.66,20.63,20.63,249900.0,8.1067,8.1107,8.0989,8.0989,249900.0
2010-03-30 10:20:00,20.64,20.64,20.61,20.61,92200.0,8.1028,8.1028,8.091,8.091,92200.0
2010-03-30 10:25:00,20.61,20.65,20.61,20.63,217300.0,8.091,8.1067,8.091,8.0989,217300.0
2010-03-30 10:30:00,20.63,20.63,20.61,20.62,62900.0,8.0989,8.0989,8.091,8.095,62900.0
2010-03-30 10:35:00,20.63,20.66,20.61,20.65,257200.0,8.0989,8.1107,8.091,8.1067,257200.0
2010-03-30 10:40:00,20.66,20.66,20.64,20.64,139400.0,8.1107,8.1107,8.1028,8.1028,139400.0
2010-03-30 10:45:00,20.64,20.65,20.62,20.62,75400.0,8.1028,8.1067,8.095,8.095,75400.0
2010-03-30 10:50:00,20.62,20.63,20.6,20.6,47800.0,8.095,8.0989,8.0871,8.0871,47800.0
2010-03-30 10:55:00,20.6,20.61,20.6,20.6,80500.0,8.0871,8.091,8.0871,8.0871,80500.0
2010-03-30 11:00:00,20.61,20.61,20.56,20.58,154700.0,8.091,8.091,8.0714,8.0793,154700.0
2010-03-30 11:05:00,20.57,20.59,20.56,20.59,215400.0,8.0753,8.0832,8.0714,8.0832,215400.0
2010-03-30 11:10:00,20.59,20.59,20.55,20.56,63000.0,8.0832,8.0832,8.0675,8.0714,63000.0
2010-03-30 11:15:00,20.56,20.56,20.51,20.53,517700.0,8.0714,8.0714,8.0518,8.0596,517700.0
2010-03-30 11:20:00,20.54,20.55,20.52,20.54,309600.0,8.0636,8.0675,8.0557,8.0636,309600.0
2010-03-30 11:25:00,20.54,20.55,20.53,20.54,72600.0,8.0636,8.0675,8.0596,8.0636,72600.0
2010-03-30 11:30:00,20.55,20.55,20.53,20.55,44900.0,8.0675,8.0675,8.0596,8.0675,44900.0
2010-03-30 11:35:00,20.54,20.56,20.54,20.55,28400.0,8.0636,8.0714,8.0636,8.0675,28400.0
2010-03-30 11:40:00,20.55,20.56,20.55,20.55,14700.0,8.0675,8.0714,8.0675,8.0675,14700.0
2010-03-30 11:45:00,20.56,20.57,20.55,20.57,42700.0,8.0714,8.0753,8.0675,8.0753,42700.0
2010-03-30 11:50:00,20.58,20.61,20.57,20.61,108000.0,8.0793,8.091,8.0753,8.091,108000.0
2010-03-30 11:55:00,20.61,20.61,20.6,20.6,85600.0,8.091,8.091,8.0871,8.0871,85600.0
2010-03-30 12:00:00,20.61,20.61,20.6,20.61,39700.0,8.091,8.091,8.0871,8.091,39700.0
2010-03-30 12:05:00,20.61,20.61,20.6,20.6,46900.0,8.091,8.091,8.0871,8.0871,46900.0
2010-03-30 12:10:00,20.61,20.61,20.6,20.6,34700.0,8.091,8.091,8.0871,8.0871,34700.0
2010-03-30 12:15:00,20.6,20.61,20.6,20.6,26000.0,8.0871,8.091,8.0871,8.0871,26000.0
2010-03-30 12:20:00,20.61,20.61,20.6,20.6,24600.0,8.091,8.091,8.0871,8.0871,24600.0
2010-03-30 12:25:00,20.6,20.61,20.58,20.59,90400.0,8.0871,8.091,8.0793,8.0832,90400.0
2010-03-30 12:30:00,20.59,20.59,20.58,20.58,42600.0,8.0832,8.0832,8.0793,8.0793,42600.0
2010-03-30 12:35:00,20.59,20.59,20.58,20.58,36500.0,8.0832,8.0832,8.0793,8.0793,36500.0
2010-03-30 12:40:00,20.58,20.61,20.58,20.61,219300.0,8.0793,8.091,8.0793,8.091,219300.0
2010-03-30 12:45:00,20.61,20.61,20.58,20.6,109100.0,8.091,8.091,8.0793,8.0871,109100.0
2010-03-30 12:50:00,20.6,20.62,20.6,20.61,58900.0,8.0871,8.095,8.0871,8.091,58900.0
2010-03-30 12:55:00,20.62,20.63,20.61,20.62,38900.0,8.095,8.0989,8.091,8.095,38900.0
2010-03-30 13:00:00,20.63,20.63,20.6,20.6,51300.0,8.0989,8.0989,8.0871,8.0871,51300.0
2010-03-30 13:05:00,20.6,20.63,20.59,20.61,158700.0,8.0871,8.0989,8.0832,8.091,158700.0
2010-03-30 13:10:00,20.61,20.63,20.61,20.63,60200.0,8.091,8.0989,8.091,8.0989,60200.0
2010-03-30 13:15:00,20.63,20.63,20.61,20.63,159300.0,8.0989,8.0989,8.091,8.0989,159300.0
2010-03-30 13:20:00,20.62,20.63,20.58,20.58,131700.0,8.095,8.0989,8.0793,8.0793,131700.0
2010-03-30 13:25:00,20.58,20.61,20.57,20.59,322400.0,8.0793,8.091,8.0753,8.0832,322400.0
2010-03-30 13:30:00,20.6,20.6,20.58,20.58,25800.0,8.0871,8.0871,8.0793,8.0793,25800.0
2010-03-30 13:35:00,20.58,20.6,20.58,20.59,39900.0,8.0793,8.0871,8.0793,8.0832,39900.0
2010-03-30 13:40:00,20.59,20.6,20.59,20.59,43700.0,8.0832,8.0871,8.0832,8.0832,43700.0
2010-03-30 13:45:00,20.6,20.6,20.58,20.58,43200.0,8.0871,8.0871,8.0793,8.0793,43200.0
2010-03-30 13:50:00,20.58,20.63,20.58,20.62,127900.0,8.0793,8.0989,8.0793,8.095,127900.0
2010-03-30 13:55:00,20.62,20.63,20.6,20.62,123900.0,8.095,8.0989,8.0871,8.095,123900.0
2010-03-30 14:00:00,20.62,20.63,20.61,20.63,52900.0,8.095,8.0989,8.091,8.0989,52900.0
2010-03-30 14:05:00,20.63,20.63,20.62,20.63,24200.0,8.0989,8.0989,8.095,8.0989,24200.0
2010-03-30 14:10:00,20.62,20.63,20.62,20.63,30100.0,8.095,8.0989,8.095,8.0989,30100.0
2010-03-30 14:15:00,20.63,20.63,20.61,20.62,63000.0,8.0989,8.0989,8.091,8.095,63000.0
2010-03-30 14:20:00,20.62,20.64,20.61,20.64,50900.0,8.095,8.1028,8.091,8.1028,50900.0
2010-03-30 14:25:00,20.64,20.65,20.63,20.65,34400.0,8.1028,8.1067,8.0989,8.1067,34400.0
2010-03-30 14:30:00,20.65,20.65,20.64,20.65,21700.0,8.1067,8.1067,8.1028,8.1067,21700.0
2010-03-30 14:35:00,20.65,20.65,20.63,20.65,189400.0,8.1067,8.1067,8.0989,8.1067,189400.0
2010-03-30 14:40:00,20.65,20.65,20.64,20.65,20700.0,8.1067,8.1067,8.1028,8.1067,20700.0
2010-03-30 14:45:00,20.64,20.65,20.63,20.65,352800.0,8.1028,8.1067,8.0989,8.1067,352800.0
2010-03-30 14:50:00,20.64,20.66,20.64,20.65,60500.0,8.1028,8.1107,8.1028,8.1067,60500.0
2010-03-30 14:55:00,20.64,20.66,20.64,20.65,72300.0,8.1028,8.1107,8.1028,8.1067,72300.0
2010-03-30 15:00:00,20.65,20.65,20.63,20.64,46300.0,8.1067,8.1067,8.0989,8.1028,46300.0
2010-03-30 15:05:00,20.64,20.64,20.63,20.64,22400.0,8.1028,8.1028,8.0989,8.1028,22400.0
2010-03-30 15:10:00,20.64,20.64,20.63,20.64,34100.0,8.1028,8.1028,8.0989,8.1028,34100.0
2010-03-30 15:15:00,20.64,20.64,20.63,20.64,34800.0,8.1028,8.1028,8.0989,8.1028,34800.0
2010-03-30 15:20:00,20.63,20.64,20.63,20.64,40300.0,8.0989,8.1028,8.0989,8.1028,40300.0
2010-03-30 15:25:00,20.63,20.64,20.63,20.64,72200.0,8.0989,8.1028,8.0989,8.1028,72200.0
2010-03-30 15:30:00,20.64,20.67,20.64,20.66,235600.0,8.1028,8.1146,8.1028,8.1107,235600.0
2010-03-30 15:35:00,20.66,20.66,20.65,20.65,100900.0,8.1107,8.1107,8.1067,8.1067,100900.0
2010-03-30 15:40:00,20.65,20.7,20.65,20.67,241800.0,8.1067,8.1264,8.1067,8.1146,241800.0
2010-03-30 15:45:00,20.67,20.67,20.63,20.63,165300.0,8.1146,8.1146,8.0989,8.0989,165300.0
2010-03-30 15:50:00,20.63,20.64,20.63,20.63,54800.0,8.0989,8.1028,8.0989,8.0989,54800.0
2010-03-30 15:55:00,20.64,20.64,20.63,20.63,267000.0,8.1028,8.1028,8.0989,8.0989,267000.0
2010-03-31 09:30:00,20.6,20.65,20.58,20.6,224100.0,8.0871,8.1067,8.0793,8.0871,224100.0
2010-03-31 09:35:00,20.61,20.61,20.52,20.54,248400.0,8.091,8.091,8.0557,8.0636,248400.0
2010-03-31 09:40:00,20.54,20.57,20.5,20.5,235900.0,8.0636,8.0753,8.0479,8.0479,235900.0
2010-03-31 09:45:00,20.5,20.52,20.5,20.5,115100.0,8.0479,8.0557,8.0479,8.0479,115100.0
2010-03-31 09:50:00,20.5,20.53,20.5,20.52,97300.0,8.0479,8.0596,8.0479,8.0557,97300.0
2010-03-31 09:55:00,20.51,20.53,20.5,20.53,168600.0,8.0518,8.0596,8.0479,8.0596,168600.0
2010-03-31 10:00:00,20.52,20.54,20.5,20.5,119500.0,8.0557,8.0636,8.0479,8.0479,119500.0
2010-03-31 10:05:00,20.5,20.51,20.48,20.5,145800.0,8.0479,8.0518,8.04,8.0479,145800.0
2010-03-31 10:10:00,20.5,20.5,20.49,20.5,47100.0,8.0479,8.0479,8.0439,8.0479,47100.0
2010-03-31 10:15:00,20.49,20.5,20.49,20.49,33700.0,8.0439,8.0479,8.0439,8.0439,33700.0
2010-03-31 10:20:00,20.49,20.51,20.49,20.5,95100.0,8.0439,8.0518,8.0439,8.0479,95100.0
2010-03-31 10:25:00,20.51,20.51,20.5,20.51,29600.0,8.0518,8.0518,8.0479,8.0518,29600.0
2010-03-31 10:30:00,20.5,20.51,20.5,20.5,15200.0,8.0479,8.0518,8.0479,8.0479,15200.0
2010-03-31 10:35:00,20.51,20.51,20.5,20.5,50800.0,8.0518,8.0518,8.0479,8.0479,50800.0
2010-03-31 10:40:00,20.51,20.51,20.5,20.51,34200.0,8.0518,8.0518,8.0479,8.0518,34200.0
2010-03-31 10:45:00,20.5,20.51,20.5,20.5,49600.0,8.0479,8.0518,8.0479,8.0479,49600.0
2010-03-31 10:50:00,20.51,20.51,20.48,20.48,89400.0,8.0518,8.0518,8.04,8.04,89400.0
2010-03-31 10:55:00,20.48,20.49,20.48,20.48,45300.0,8.04,8.0439,8.04,8.04,45300.0
2010-03-31 11:00:00,20.49,20.49,20.47,20.48,140700.0,8.0439,8.0439,8.0361,8.04,140700.0
2010-03-31 11:05:00,20.49,20.51,20.48,20.51,49800.0,8.0439,8.0518,8.04,8.0518,49800.0
2010-03-31 11:10:00,20.52,20.52,20.49,20.5,178400.0,8.0557,8.0557,8.0439,8.0479,178400.0
2010-03-31 11:15:00,20.5,20.51,20.49,20.51,63700.0,8.0479,8.0518,8.0439,8.0518,63700.0
2010-03-31 11:20:00,20.5,20.54,20.5,20.53,53600.0,8.0479,8.0636,8.0479,8.0596,53600.0
2010-03-31 11:25:00,20.52,20.56,20.52,20.55,97000.0,8.0557,8.0714,8.0557,8.0675,97000.0
2010-03-31 11:30:00,20.56,20.57,20.55,20.57,50700.0,8.0714,8.0753,8.0675,8.0753,50700.0
2010-03-31 11:35:00,20.57,20.58,20.56,20.57,75300.0,8.0753,8.0793,8.0714,8.0753,75300.0
2010-03-31 11:40:00,20.57,20.6,20.56,20.6,148400.0,8.0753,8.0871,8.0714,8.0871,148400.0
2010-03-31 11:45:00,20.6,20.62,20.59,20.62,104500.0,8.0871,8.095,8.0832,8.095,104500.0
2010-03-31 11:50:00,20.62,20.62,20.58,20.58,71100.0,8.095,8.095,8.0793,8.0793,71100.0
2010-03-31 11:55:00,20.59,20.59,20.57,20.59,58100.0,8.0832,8.0832,8.0753,8.0832,58100.0
2010-03-31 12:00:00,20.59,20.59,20.57,20.58,145500.0,8.0832,8.0832,8.0753,8.0793,145500.0
2010-03-31 12:05:00,20.58,20.59,20.57,20.59,82500.0,8.0793,8.0832,8.0753,8.0832,82500.0
2010-03-31 12:10:00,20.59,20.61,20.58,20.6,124900.0,8.0832,8.091,8.0793,8.0871,124900.0
2010-03-31 12:15:00,20.61,20.61,20.6,20.61,30500.0,8.091,8.091,8.0871,8.091,30500.0
2010-03-31 12:20:00,20.6,20.62,20.6,20.61,65700.0,8.0871,8.095,8.0871,8.091,65700.0
2010-03-31 12:25:00,20.62,20.62,20.61,20.61,23800.0,8.095,8.095,8.091,8.091,23800.0
2010-03-31 12:30:00,20.62,20.62,20.61,20.62,53600.0,8.095,8.095,8.091,8.095,53600.0
2010-03-31 12:35:00,20.62,20.62,20.6,20.61,150400.0,8.095,8.095,8.0871,8.091,150400.0
2010-03-31 12:40:00,20.62,20.62,20.61,20.61,51900.0,8.095,8.095,8.091,8.091,51900.0
2010-03-31 12:45:00,20.62,20.62,20.61,20.61,48600.0,8.095,8.095,8.091,8.091,48600.0
2010-03-31 12:50:00,20.61,20.62,20.6,20.6,50000.0,8.091,8.095,8.0871,8.0871,50000.0
2010-03-31 12:55:00,20.61,20.62,20.59,20.59,62200.0,8.091,8.095,8.0832,8.0832,62200.0
2010-03-31 13:00:00,20.6,20.61,20.59,20.6,62100.0,8.0871,8.091,8.0832,8.0871,62100.0
2010-03-31 13:05:00,20.6,20.6,20.58,20.59,51100.0,8.0871,8.0871,8.0793,8.0832,51100.0
2010-03-31 13:10:00,20.58,20.6,20.58,20.6,84800.0,8.0793,8.0871,8.0793,8.0871,84800.0
2010-03-31 13:15:00,20.6,20.61,20.59,20.6,40400.0,8.0871,8.091,8.0832,8.0871,40400.0
2010-03-31 13:20:00,20.6,20.6,20.57,20.57,130800.0,8.0871,8.0871,8.0753,8.0753,130800.0
2010-03-31 13:25:00,20.58,20.58,20.57,20.58,23300.0,8.0793,8.0793,8.0753,8.0793,23300.0
2010-03-31 13:30:00,20.58,20.58,20.57,20.57,18500.0,8.0793,8.0793,8.0753,8.0753,18500.0
2010-03-31 13:35:00,20.58,20.58,20.57,20.58,26700.0,8.0793,8.0793,8.0753,8.0793,26700.0
2010-03-31 13:40:00,20.57,20.6,20.57,20.59,92200.0,8.0753,8.0871,8.0753,8.0832,92200.0
2010-03-31 13:45:00,20.6,20.61,20.59,20.61,43400.0,8.0871,8.091,8.0832,8.091,43400.0
2010-03-31 13:50:00,20.61,20.62,20.59,20.6,278200.0,8.091,8.095,8.0832,8.0871,278200.0
2010-03-31 13:55:00,20.6,20.62,20.6,20.6,92600.0,8.0871,8.095,8.0871,8.0871,92600.0
2010-03-31 14:00:00,20.61,20.61,20.6,20.6,17500.0,8.091,8.091,8.0871,8.0871,17500.0
2010-03-31 14:05:00,20.6,20.62,20.6,20.61,62300.0,8.0871,8.095,8.0871,8.091,62300.0
2010-03-31 14:10:00,20.62,20.62,20.61,20.61,32200.0,8.095,8.095,8.091,8.091,32200.0
2010-03-31 14:15:00,20.61,20.62,20.6,20.6,140000.0,8.091,8.095,8.0871,8.0871,140000.0
2010-03-31 14:20:00,20.6,20.61,20.6,20.6,18400.0,8.0871,8.091,8.0871,8.0871,18400.0
2010-03-31 14:25:00,20.6,20.61,20.6,20.6,19400.0,8.0871,8.091,8.0871,8.0871,19400.0
2010-03-31 14:30:00,20.6,20.61,20.59,20.6,69000.0,8.0871,8.091,8.0832,8.0871,69000.0
2010-03-31 14:35:00,20.59,20.6,20.55,20.55,155100.0,8.0832,8.0871,8.0675,8.0675,155100.0
2010-03-31 14:40:00,20.55,20.56,20.53,20.53,51400.0,8.0675,8.0714,8.0596,8.0596,51400.0
2010-03-31 14:45:00,20.54,20.54,20.52,20.52,62400.0,8.0636,8.0636,8.0557,8.0557,62400.0
2010-03-31 14:50:00,20.52,20.53,20.52,20.52,54600.0,8.0557,8.0596,8.0557,8.0557,54600.0
2010-03-31 14:55:00,20.53,20.53,20.51,20.51,69900.0,8.0596,8.0596,8.0518,8.0518,69900.0
2010-03-31 15:00:00,20.51,20.52,20.51,20.51,68600.0,8.0518,8.0557,8.0518,8.0518,68600.0
2010-03-31 15:05:00,20.51,20.52,20.5,20.51,100000.0,8.0518,8.0557,8.0479,8.0518,100000.0
2010-03-31 15:10:00,20.51,20.52,20.5,20.5,101800.0,8.0518,8.0557,8.0479,8.0479,101800.0
2010-03-31 15:15:00,20.5,20.51,20.5,20.5,87700.0,8.0479,8.0518,8.0479,8.0479,87700.0
2010-03-31 15:20:00,20.5,20.51,20.5,20.5,97800.0,8.0479,8.0518,8.0479,8.0479,97800.0
2010-03-31 15:25:00,20.5,20.53,20.49,20.5,297700.0,8.0479,8.0596,8.0439,8.0479,297700.0
2010-03-31 15:30:00,20.5,20.51,20.49,20.5,66200.0,8.0479,8.0518,8.0439,8.0479,66200.0
2010-03-31 15:35:00,20.49,20.5,20.49,20.5,91800.0,8.0439,8.0479,8.0439,8.0479,91800.0
2010-03-31 15:40:00,20.5,20.52,20.49,20.5,233700.0,8.0479,8.0557,8.0439,8.0479,233700.0
2010-03-31 15:45:00,20.5,20.51,20.46,20.47,370600.0,8.0479,8.0518,8.0321,8.0361,370600.0
2010-03-31 15:50:00,20.47,20.49,20.46,20.49,243900.0,8.0361,8.0439,8.0321,8.0439,243900.0
2010-03-31 15:55:00,20.48,20.52,20.48,20.5,721300.0,8.04,8.0557,8.04,8.0479,721300.0
2010-04-01 09:30:00,20.54,20.68,20.54,20.68,351700.0,8.0636,8.1185,8.0636,8.1185,351700.0
2010-04-01 09:35:00,20.67,20.72,20.66,20.7,298900.0,8.1146,8.1342,8.1107,8.1264,298900.0
2010-04-01 09:40:00,20.7,20.71,20.7,20.7,108200.0,8.1264,8.1303,8.1264,8.1264,108200.0
2010-04-01 09:45:00,20.7,20.72,20.69,20.69,271800.0,8.1264,8.1342,8.1224,8.1224,271800.0
2010-04-01 09:50:00,20.69,20.7,20.63,20.67,261200.0,8.1224,8.1264,8.0989,8.1146,261200.0
2010-04-01 09:55:00,20.67,20.71,20.64,20.66,178600.0,8.1146,8.1303,8.1028,8.1107,178600.0
2010-04-01 10:00:00,20.66,20.69,20.64,20.67,138500.0,8.1107,8.1224,8.1028,8.1146,138500.0
2010-04-01 10:05:00,20.67,20.67,20.62,20.62,169800.0,8.1146,8.1146,8.095,8.095,169800.0
2010-04-01 10:10:00,20.63,20.67,20.62,20.66,149800.0,8.0989,8.1146,8.095,8.1107,149800.0
2010-04-01 10:15:00,20.67,20.69,20.67,20.69,659600.0,8.1146,8.1224,8.1146,8.1224,659600.0
2010-04-01 10:20:00,20.69,20.71,20.68,20.71,156900.0,8.1224,8.1303,8.1185,8.1303,156900.0
2010-04-01 10:25:00,20.71,20.71,20.69,20.71,96700.0,8.1303,8.1303,8.1224,8.1303,96700.0
2010-04-01 10:30:00,20.7,20.71,20.7,20.7,63800.0,8.1264,8.1303,8.1264,8.1264,63800.0
2010-04-01 10:35:00,20.7,20.75,20.7,20.75,369000.0,8.1264,8.146,8.1264,8.146,369000.0
2010-04-01 10:40:00,20.75,20.75,20.73,20.74,183100.0,8.146,8.146,8.1381,8.1421,183100.0
2010-04-01 10:45:00,20.74,20.74,20.72,20.72,71000.0,8.1421,8.1421,8.1342,8.1342,71000.0
2010-04-01 10:50:00,20.73,20.74,20.71,20.73,165200.0,8.1381,8.1421,8.1303,8.1381,165200.0
2010-04-01 10:55:00,20.73,20.73,20.71,20.73,180100.0,8.1381,8.1381,8.1303,8.1381,180100.0
2010-04-01 11:00:00,20.73,20.74,20.73,20.73,81200.0,8.1381,8.1421,8.1381,8.1381,81200.0
2010-04-01 11:05:00,20.73,20.74,20.71,20.73,148100.0,8.1381,8.1421,8.1303,8.1381,148100.0
2010-04-01 11:10:00,20.73,20.75,20.72,20.73,126000.0,8.1381,8.146,8.1342,8.1381,126000.0
2010-04-01 11:15:00,20.74,20.74,20.73,20.74,52900.0,8.1421,8.1421,8.1381,8.1421,52900.0
2010-04-01 11:20:00,20.74,20.78,20.72,20.78,736000.0,8.1421,8.1578,8.1342,8.1578,736000.0
2010-04-01 11:25:00,20.77,20.79,20.77,20.79,158300.0,8.1538,8.1617,8.1538,8.1617,158300.0
2010-04-01 11:30:00,20.79,20.79,20.78,20.79,94300.0,8.1617,8.1617,8.1578,8.1617,94300.0
2010-04-01 11:35:00,20.78,20.8,20.78,20.8,287200.0,8.1578,8.1656,8.1578,8.1656,287200.0
2010-04-01 11:40:00,20.8,20.8,20.79,20.8,63400.0,8.1656,8.1656,8.1617,8.1656,63400.0
2010-04-01 11:45:00,20.8,20.8,20.79,20.79,89700.0,8.1656,8.1656,8.1617,8.1617,89700.0
2010-04-01 11:50:00,20.8,20.8,20.79,20.8,56800.0,8.1656,8.1656,8.1617,8.1656,56800.0
2010-04-01 11:55:00,20.79,20.8,20.79,20.79,53200.0,8.1617,8.1656,8.1617,8.1617,53200.0
2010-04-01 12:00:00,20.79,20.81,20.79,20.8,357000.0,8.1617,8.1696,8.1617,8.1656,357000.0
2010-04-01 12:05:00,20.8,20.8,20.79,20.79,87500.0,8.1656,8.1656,8.1617,8.1617,87500.0
2010-04-01 12:10:00,20.8,20.8,20.76,20.77,223800.0,8.1656,8.1656,8.1499,8.1538,223800.0
2010-04-01 12:15:00,20.78,20.8,20.77,20.78,145000.0,8.1578,8.1656,8.1538,8.1578,145000.0
2010-04-01 12:20:00,20.78,20.79,20.78,20.78,27600.0,8.1578,8.1617,8.1578,8.1578,27600.0
2010-04-01 12:25:00,20.78,20.79,20.78,20.78,73900.0,8.1578,8.1617,8.1578,8.1578,73900.0
2010-04-01 12:30:00,20.78,20.78,20.72,20.73,150400.0,8.1578,8.1578,8.1342,8.1381,150400.0
2010-04-01 12:35:00,20.73,20.73,20.71,20.71,65700.0,8.1381,8.1381,8.1303,8.1303,65700.0
2010-04-01 12:40:00,20.71,20.74,20.71,20.74,94000.0,8.1303,8.1421,8.1303,8.1421,94000.0
2010-04-01 12:45:00,20.74,20.75,20.73,20.74,120300.0,8.1421,8.146,8.1381,8.1421,120300.0
2010-04-01 12:50:00,20.75,20.75,20.74,20.74,42200.0,8.146,8.146,8.1421,8.1421,42200.0
2010-04-01 12:55:00,20.75,20.75,20.74,20.74,53100.0,8.146,8.146,8.1421,8.1421,53100.0
2010-04-01 13:00:00,20.74,20.75,20.74,20.74,30200.0,8.1421,8.146,8.1421,8.1421,30200.0
2010-04-01 13:05:00,20.74,20.75,20.74,20.75,29800.0,8.1421,8.146,8.1421,8.146,29800.0
2010-04-01 13:10:00,20.75,20.75,20.74,20.74,36600.0,8.146,8.146,8.1421,8.1421,36600.0
2010-04-01 13:15:00,20.74,20.75,20.74,20.74,35100.0,8.1421,8.146,8.1421,8.1421,35100.0
2010-04-01 13:20:00,20.75,20.76,20.74,20.75,320800.0,8.146,8.1499,8.1421,8.146,320800.0
2010-04-01 13:25:00,20.75,20.76,20.75,20.75,24500.0,8.146,8.1499,8.146,8.146,24500.0
2010-04-01 13:30:00,20.76,20.79,20.75,20.79,199800.0,8.1499,8.1617,8.146,8.1617,199800.0
2010-04-01 13:35:00,20.78,20.79,20.76,20.76,77600.0,8.1578,8.1617,8.1499,8.1499,77600.0
2010-04-01 13:40:00,20.76,20.77,20.75,20.75,83900.0,8.1499,8.1538,8.146,8.146,83900.0
2010-04-01 13:45:00,20.75,20.76,20.75,20.75,33800.0,8.146,8.1499,8.146,8.146,33800.0
2010-04-01 13:50:00,20.76,20.76,20.75,20.75,42900.0,8.1499,8.1499,8.146,8.146,42900.0
2010-04-01 13:55:00,20.75,20.75,20.74,20.75,90800.0,8.146,8.146,8.1421,8.146,90800.0
2010-04-01 14:00:00,20.74,20.75,20.72,20.73,283400.0,8.1421,8.146,8.1342,8.1381,283400.0
2010-04-01 14:05:00,20.73,20.74,20.72,20.74,118700.0,8.1381,8.1421,8.1342,8.1421,118700.0
2010-04-01 14:10:00,20.74,20.75,20.73,20.75,62100.0,8.1421,8.146,8.1381,8.146,62100.0
2010-04-01 14:15:00,20.74,20.76,20.74,20.76,73700.0,8.1421,8.1499,8.1421,8.1499,73700.0
2010-04-01 14:20:00,20.76,20.76,20.75,20.76,100900.0,8.1499,8.1499,8.146,8.1499,100900.0
2010-04-01 14:25:00,20.76,20.76,20.75,20.76,61100.0,8.1499,8.1499,8.146,8.1499,61100.0
2010-04-01 14:30:00,20.75,20.76,20.74,20.74,194200.0,8.146,8.1499,8.1421,8.1421,194200.0
2010-04-01 14:35:00,20.74,20.76,20.73,20.75,288400.0,8.1421,8.1499,8.1381,8.146,288400.0
2010-04-01 14:40:00,20.75,20.75,20.74,20.75,66900.0,8.146,8.146,8.1421,8.146,66900.0
2010-04-01 14:45:00,20.74,20.75,20.74,20.74,62400.0,8.1421,8.146,8.1421,8.1421,62400.0
2010-04-01 14:50:00,20.75,20.77,20.74,20.76,88600.0,8.146,8.1538,8.1421,8.1499,88600.0
2010-04-01 14:55:00,20.77,20.77,20.75,20.75,65500.0,8.1538,8.1538,8.146,8.146,65500.0
2010-04-01 15:00:00,20.76,20.76,20.74,20.74,64700.0,8.1499,8.1499,8.1421,8.1421,64700.0
2010-04-01 15:05:00,20.74,20.76,20.73,20.76,113900.0,8.1421,8.1499,8.1381,8.1499,113900.0
2010-04-01 15:10:00,20.76,20.76,20.75,20.76,63800.0,8.1499,8.1499,8.146,8.1499,63800.0
2010-04-01 15:15:00,20.75,20.76,20.75,20.76,93300.0,8.146,8.1499,8.146,8.1499,93300.0
2010-04-01 15:20:00,20.76,20.77,20.75,20.77,113700.0,8.1499,8.1538,8.146,8.1538,113700.0
2010-04-01 15:25:00,20.77,20.79,20.76,20.79,64900.0,8.1538,8.1617,8.1499,8.1617,64900.0
2010-04-01 15:30:00,20.78,20.8,20.78,20.8,176500.0,8.1578,8.1656,8.1578,8.1656,176500.0
2010-04-01 15:35:00,20.8,20.8,20.79,20.79,124900.0,8.1656,8.1656,8.1617,8.1617,124900.0
2010-04-01 15:40:00,20.79,20.81,20.79,20.81,1030900.0,8.1617,8.1696,8.1617,8.1696,1030900.0
2010-04-01 15:45:00,20.81,20.82,20.79,20.81,400800.0,8.1696,8.1735,8.1617,8.1696,400800.0
2010-04-01 15:50:00,20.8,20.83,20.8,20.83,519700.0,8.1656,8.1774,8.1656,8.1774,519700.0
2010-04-01 15:55:00,20.83,20.84,20.82,20.84,853000.0,8.1774,8.1813,8.1735,8.1813,853000.0
2010-04-05 09:30:00,20.89,20.89,20.85,20.86,320400.0,8.201,8.201,8.1853,8.1892,320400.0
2010-04-05 09:35:00,20.86,20.9,20.86,20.89,183800.0,8.1892,8.2049,8.1892,8.201,183800.0
2010-04-05 09:40:00,20.89,20.9,20.87,20.89,110000.0,8.201,8.2049,8.1931,8.201,110000.0
2010-04-05 09:45:00,20.88,20.9,20.88,20.88,181200.0,8.197,8.2049,8.197,8.197,181200.0
2010-04-05 09:50:00,20.89,20.9,20.88,20.9,136800.0,8.201,8.2049,8.197,8.2049,136800.0
2010-04-05 09:55:00,20.89,20.89,20.88,20.89,73100.0,8.201,8.201,8.197,8.201,73100.0
2010-04-05 10:00:00,20.89,20.9,20.84,20.9,198100.0,8.201,8.2049,8.1813,8.2049,198100.0
2010-04-05 10:05:00,20.9,20.9,20.89,20.9,54700.0,8.2049,8.2049,8.201,8.2049,54700.0
2010-04-05 10:10:00,20.9,20.9,20.88,20.89,244600.0,8.2049,8.2049,8.197,8.201,244600.0
2010-04-05 10:15:00,20.89,20.9,20.88,20.9,106300.0,8.201,8.2049,8.197,8.2049,106300.0
2010-04-05 10:20:00,20.9,20.9,20.89,20.9,64300.0,8.2049,8.2049,8.201,8.2049,64300.0
2010-04-05 10:25:00,20.89,20.9,20.88,20.89,98900.0,8.201,8.2049,8.197,8.201,98900.0
2010-04-05 10:30:00,20.88,20.9,20.88,20.9,81900.0,8.197,8.2049,8.197,8.2049,81900.0
2010-04-05 10:35:00,20.9,20.93,20.89,20.91,218400.0,8.2049,8.2167,8.201,8.2088,218400.0
2010-04-05 10:40:00,20.91,20.95,20.91,20.94,107000.0,8.2088,8.2245,8.2088,8.2206,107000.0
2010-04-05 10:45:00,20.94,20.95,20.93,20.95,48700.0,8.2206,8.2245,8.2167,8.2245,48700.0
2010-04-05 10:50:00,20.95,20.95,20.94,20.95,43600.0,8.2245,8.2245,8.2206,8.2245,43600.0
2010-04-05 10:55:00,20.95,20.95,20.93,20.93,139500.0,8.2245,8.2245,8.2167,8.2167,139500.0
2010-04-05 11:00:00,20.93,20.94,20.9,20.91,91700.0,8.2167,8.2206,8.2049,8.2088,91700.0
2010-04-05 11:05:00,20.91,20.92,20.91,20.92,62500.0,8.2088,8.2127,8.2088,8.2127,62500.0
2010-04-05 11:10:00,20.92,20.92,20.9,20.9,38100.0,8.2127,8.2127,8.2049,8.2049,38100.0
2010-04-05 11:15:00,20.91,20.91,20.89,20.9,108100.0,8.2088,8.2088,8.201,8.2049,108100.0
2010-04-05 11:20:00,20.9,20.92,20.89,20.92,71500.0,8.2049,8.2127,8.201,8.2127,71500.0
2010-04-05 11:25:00,20.92,20.92,20.9,20.9,112900.0,8.2127,8.2127,8.2049,8.2049,112900.0
2010-04-05 11:30:00,20.91,20.91,20.9,20.91,94300.0,8.2088,8.2088,8.2049,8.2088,94300.0
2010-04-05 11:35:00,20.9,20.91,20.9,20.91,26300.0,8.2049,8.2088,8.2049,8.2088,26300.0
2010-04-05 11:40:00,20.91,20.92,20.9,20.91,107500.0,8.2088,8.2127,8.2049,8.2088,107500.0
2010-04-05 11:45:00,20.92,20.93,20.9,20.9,161100.0,8.2127,8.2167,8.2049,8.2049,161100.0
2010-04-05 11:50:00,20.91,20.93,20.89,20.91,343700.0,8.2088,8.2167,8.201,8.2088,343700.0
2010-04-05 11:55:00,20.92,20.92,20.9,20.91,74500.0,8.2127,8.2127,8.2049,8.2088,74500.0
2010-04-05 12:00:00,20.91,20.91,20.9,20.9,39300.0,8.2088,8.2088,8.2049,8.2049,39300.0
2010-04-05 12:05:00,20.9,20.91,20.9,20.91,29800.0,8.2049,8.2088,8.2049,8.2088,29800.0
2010-04-05 12:10:00,20.91,20.91,20.9,20.9,30600.0,8.2088,8.2088,8.2049,8.2049,30600.0
2010-04-05 12:15:00,20.91,20.91,20.9,20.9,35200.0,8.2088,8.2088,8.2049,8.2049,35200.0
2010-04-05 12:20:00,20.9,20.91,20.9,20.9,20500.0,8.2049,8.2088,8.2049,8.2049,20500.0
2010-04-05 12:25:00,20.91,20.91,20.89,20.89,46600.0,8.2088,8.2088,8.201,8.201,46600.0
2010-04-05 12:30:00,20.9,20.9,20.89,20.9,19800.0,8.2049,8.2049,8.201,8.2049,19800.0
2010-04-05 12:35:00,20.9,20.9,20.88,20.88,95100.0,8.2049,8.2049,8.197,8.197,95100.0
2010-04-05 12:40:00,20.88,20.89,20.88,20.89,26700.0,8.197,8.201,8.197,8.201,26700.0
2010-04-05 12:45:00,20.89,20.89,20.88,20.88,24800.0,8.201,8.201,8.197,8.197,24800.0
2010-04-05 12:50:00,20.88,20.89,20.88,20.88,31600.0,8.197,8.201,8.197,8.197,31600.0
2010-04-05 12:55:00,20.89,20.89,20.88,20.89,26200.0,8.201,8.201,8.197,8.201,26200.0
2010-04-05 13:00:00,20.88,20.91,20.88,20.91,125300.0,8.197,8.2088,8.197,8.2088,125300.0
2010-04-05 13:05:00,20.91,20.91,20.9,20.91,18000.0,8.2088,8.2088,8.2049,8.2088,18000.0
2010-04-05 13:10:00,20.9,20.91,20.89,20.9,160700.0,8.2049,8.2088,8.201,8.2049,160700.0
2010-04-05 13:15:00,20.9,20.91,20.9,20.91,41500.0,8.2049,8.2088,8.2049,8.2088,41500.0
2010-04-05 13:20:00,20.9,20.93,20.9,20.93,167400.0,8.2049,8.2167,8.2049,8.2167,167400.0
2010-04-05 13:25:00,20.92,20.93,20.92,20.93,78100.0,8.2127,8.2167,8.2127,8.2167,78100.0
2010-04-05 13:30:00,20.93,20.93,20.92,20.93,35900.0,8.2167,8.2167,8.2127,8.2167,35900.0
2010-04-05 13:35:00,20.93,20.93,20.9,20.91,133000.0,8.2167,8.2167,8.2049,8.2088,133000.0
2010-04-05 13:40:00,20.91,20.92,20.91,20.92,51100.0,8.2088,8.2127,8.2088,8.2127,51100.0
2010-04-05 13:45:00,20.92,20.92,20.89,20.89,115000.0,8.2127,8.2127,8.201,8.201,115000.0
2010-04-05 13:50:00,20.89,20.93,20.89,20.93,121700.0,8.201,8.2167,8.201,8.2167,121700.0
2010-04-05 13:55:00,20.92,20.94,20.92,20.94,104300.0,8.2127,8.2206,8.2127,8.2206,104300.0
2010-04-05 14:00:00,20.94,20.95,20.93,20.95,114700.0,8.2206,8.2245,8.2167,8.2245,114700.0
2010-04-05 14:05:00,20.94,20.96,20.94,20.96,146700.0,8.2206,8.2284,8.2206,8.2284,146700.0
2010-04-05 14:10:00,20.96,20.96,20.95,20.95,64100.0,8.2284,8.2284,8.2245,8.2245,64100.0
2010-04-05 14:15:00,20.95,20.96,20.95,20.96,94400.0,8.2245,8.2284,8.2245,8.2284,94400.0
2010-04-05 14:20:00,20.95,20.97,20.95,20.97,96400.0,8.2245,8.2324,8.2245,8.2324,96400.0
2010-04-05 14:25:00,20.97,20.97,20.96,20.96,54600.0,8.2324,8.2324,8.2284,8.2284,54600.0
2010-04-05 14:30:00,20.97,20.97,20.94,20.95,117100.0,8.2324,8.2324,8.2206,8.2245,117100.0
2010-04-05 14:35:00,20.96,20.96,20.95,20.95,31200.0,8.2284,8.2284,8.2245,8.2245,31200.0
2010-04-05 14:40:00,20.95,20.96,20.94,20.94,79300.0,8.2245,8.2284,8.2206,8.2206,79300.0
2010-04-05 14:45:00,20.95,20.95,20.94,20.94,53100.0,8.2245,8.2245,8.2206,8.2206,53100.0
2010-04-05 14:50:00,20.94,20.95,20.94,20.94,57900.0,8.2206,8.2245,8.2206,8.2206,57900.0
2010-04-05 14:55:00,20.94,20.95,20.92,20.92,69400.0,8.2206,8.2245,8.2127,8.2127,69400.0
2010-04-05 15:00:00,20.92,20.93,20.92,20.92,38400.0,8.2127,8.2167,8.2127,8.2127,38400.0
2010-04-05 15:05:00,20.92,20.93,20.92,20.93,63300.0,8.2127,8.2167,8.2127,8.2167,63300.0
2010-04-05 15:10:00,20.93,20.94,20.92,20.94,96000.0,8.2167,8.2206,8.2127,8.2206,96000.0
2010-04-05 15:15:00,20.94,20.94,20.93,20.93,34000.0,8.2206,8.2206,8.2167,8.2167,34000.0
2010-04-05 15:20:00,20.93,20.94,20.93,20.94,84200.0,8.2167,8.2206,8.2167,8.2206,84200.0
2010-04-05 15:25:00,20.93,20.94,20.93,20.94,102500.0,8.2167,8.2206,8.2167,8.2206,102500.0
2010-04-05 15:30:00,20.94,20.94,20.92,20.93,160100.0,8.2206,8.2206,8.2127,8.2167,160100.0
2010-04-05 15:35:00,20.93,20.93,20.92,20.92,127800.0,8.2167,8.2167,8.2127,8.2127,127800.0
2010-04-05 15:40:00,20.92,20.93,20.92,20.92,167800.0,8.2127,8.2167,8.2127,8.2127,167800.0
2010-04-05 15:45:00,20.92,20.95,20.92,20.95,303800.0,8.2127,8.2245,8.2127,8.2245,303800.0
2010-04-05 15:50:00,20.95,20.95,20.92,20.93,360000.0,8.2245,8.2245,8.2127,8.2167,360000.0
2010-04-05 15:55:00,20.92,20.94,20.92,20.92,532600.0,8.2127,8.2206,8.2127,8.2127,532600.0
2010-04-06 09:30:00,20.93,20.94,20.91,20.92,359300.0,8.2167,8.2206,8.2088,8.2127,359300.0
2010-04-06 09:35:00,20.92,20.94,20.9,20.94,182900.0,8.2127,8.2206,8.2049,8.2206,182900.0
2010-04-06 09:40:00,20.93,20.95,20.93,20.95,127700.0,8.2167,8.2245,8.2167,8.2245,127700.0
2010-04-06 09:45:00,20.95,20.97,20.94,20.97,118300.0,8.2245,8.2324,8.2206,8.2324,118300.0
2010-04-06 09:50:00,20.98,20.98,20.94,20.95,151200.0,8.2363,8.2363,8.2206,8.2245,151200.0
2010-04-06 09:55:00,20.96,20.97,20.95,20.96,79500.0,8.2284,8.2324,8.2245,8.2284,79500.0
2010-04-06 10:00:00,20.97,20.98,20.94,20.98,202000.0,8.2324,8.2363,8.2206,8.2363,202000.0
2010-04-06 10:05:00,20.98,20.98,20.97,20.97,92500.0,8.2363,8.2363,8.2324,8.2324,92500.0
2010-04-06 10:10:00,20.98,21.0,20.97,21.0,208200.0,8.2363,8.2441,8.2324,8.2441,208200.0
2010-04-06 10:15:00,21.0,21.0,20.97,20.98,191800.0,8.2441,8.2441,8.2324,8.2363,191800.0
2010-04-06 10:20:00,20.98,21.0,20.96,20.98,300900.0,8.2363,8.2441,8.2284,8.2363,300900.0
2010-04-06 10:25:00,20.99,21.0,20.96,20.97,351100.0,8.2402,8.2441,8.2284,8.2324,351100.0
2010-04-06 10:30:00,20.97,20.99,20.96,20.99,215400.0,8.2324,8.2402,8.2284,8.2402,215400.0
2010-04-06 10:35:00,20.99,20.99,20.98,20.98,81100.0,8.2402,8.2402,8.2363,8.2363,81100.0
2010-04-06 10:40:00,20.99,20.99,20.96,20.98,151600.0,8.2402,8.2402,8.2284,8.2363,151600.0
2010-04-06 10:45:00,20.98,20.98,20.95,20.97,138200.0,8.2363,8.2363,8.2245,8.2324,138200.0
2010-04-06 10:50:00,20.96,20.99,20.96,20.98,201300.0,8.2284,8.2402,8.2284,8.2363,201300.0
2010-04-06 10:55:00,20.98,20.99,20.97,20.99,88800.0,8.2363,8.2402,8.2324,8.2402,88800.0
2010-04-06 11:00:00,20.98,20.99,20.97,20.97,120100.0,8.2363,8.2402,8.2324,8.2324,120100.0
2010-04-06 11:05:00,20.97,20.98,20.97,20.97,49600.0,8.2324,8.2363,8.2324,8.2324,49600.0
2010-04-06 11:10:00,20.98,20.99,20.97,20.98,299800.0,8.2363,8.2402,8.2324,8.2363,299800.0
2010-04-06 11:15:00,20.98,20.98,20.97,20.97,18900.0,8.2363,8.2363,8.2324,8.2324,18900.0
2010-04-06 11:20:00,20.98,20.99,20.97,20.97,98800.0,8.2363,8.2402,8.2324,8.2324,98800.0
2010-04-06 11:25:00,20.98,20.99,20.97,20.99,76600.0,8.2363,8.2402,8.2324,8.2402,76600.0
2010-04-06 11:30:00,20.99,20.99,20.97,20.98,65900.0,8.2402,8.2402,8.2324,8.2363,65900.0
2010-04-06 11:35:00,20.97,20.98,20.96,20.97,150200.0,8.2324,8.2363,8.2284,8.2324,150200.0
2010-04-06 11:40:00,20.96,20.97,20.95,20.96,96000.0,8.2284,8.2324,8.2245,8.2284,96000.0
2010-04-06 11:45:00,20.97,20.98,20.96,20.98,120700.0,8.2324,8.2363,8.2284,8.2363,120700.0
2010-04-06 11:50:00,20.98,20.98,20.97,20.98,25400.0,8.2363,8.2363,8.2324,8.2363,25400.0
2010-04-06 11:55:00,20.98,20.98,20.97,20.98,42100.0,8.2363,8.2363,8.2324,8.2363,42100.0
2010-04-06 12:00:00,20.98,20.99,20.97,20.98,57000.0,8.2363,8.2402,8.2324,8.2363,57000.0
2010-04-06 12:05:00,20.99,20.99,20.98,20.99,32000.0,8.2402,8.2402,8.2363,8.2402,32000.0
2010-04-06 12:10:00,20.99,20.99,20.98,20.99,31000.0,8.2402,8.2402,8.2363,8.2402,31000.0
2010-04-06 12:15:00,20.99,21.0,20.97,20.99,181400.0,8.2402,8.2441,8.2324,8.2402,181400.0
2010-04-06 12:20:00,20.99,20.99,20.98,20.98,14600.0,8.2402,8.2402,8.2363,8.2363,14600.0
2010-04-06 12:25:00,20.99,20.99,20.98,20.99,20400.0,8.2402,8.2402,8.2363,8.2402,20400.0
2010-04-06 12:30:00,20.99,20.99,20.97,20.97,150700.0,8.2402,8.2402,8.2324,8.2324,150700.0
2010-04-06 12:35:00,20.97,20.98,20.97,20.98,43300.0,8.2324,8.2363,8.2324,8.2363,43300.0
2010-04-06 12:40:00,20.98,20.98,20.97,20.97,62600.0,8.2363,8.2363,8.2324,8.2324,62600.0
2010-04-06 12:45:00,20.96,20.98,20.95,20.97,194800.0,8.2284,8.2363,8.2245,8.2324,194800.0
2010-04-06 12:50:00,20.97,20.97,20.96,20.97,21300.0,8.2324,8.2324,8.2284,8.2324,21300.0
2010-04-06 12:55:00,20.97,20.98,20.96,20.98,47200.0,8.2324,8.2363,8.2284,8.2363,47200.0
2010-04-06 13:00:00,20.98,20.98,20.97,20.98,35500.0,8.2363,8.2363,8.2324,8.2363,35500.0
2010-04-06 13:05:00,20.98,20.99,20.97,20.99,75400.0,8.2363,8.2402,8.2324,8.2402,75400.0
2010-04-06 13:10:00,20.99,20.99,20.98,20.99,27000.0,8.2402,8.2402,8.2363,8.2402,27000.0
2010-04-06 13:15:00,20.99,20.99,20.98,20.98,86300.0,8.2402,8.2402,8.2363,8.2363,86300.0
2010-04-06 13:20:00,20.98,20.99,20.97,20.98,195900.0,8.2363,8.2402,8.2324,8.2363,195900.0
2010-04-06 13:25:00,20.98,20.99,20.98,20.99,33700.0,8.2363,8.2402,8.2363,8.2402,33700.0
2010-04-06 13:30:00,20.99,20.99,20.98,20.99,28900.0,8.2402,8.2402,8.2363,8.2402,28900.0
2010-04-06 13:35:00,20.99,20.99,20.98,20.99,42000.0,8.2402,8.2402,8.2363,8.2402,42000.0
2010-04-06 13:40:00,20.99,20.99,20.98,20.99,32100.0,8.2402,8.2402,8.2363,8.2402,32100.0
2010-04-06 13:45:00,20.99,20.99,20.97,20.98,161200.0,8.2402,8.2402,8.2324,8.2363,161200.0
2010-04-06 13:50:00,20.97,20.99,20.97,20.97,182500.0,8.2324,8.2402,8.2324,8.2324,182500.0
2010-04-06 13:55:00,20.98,20.98,20.97,20.97,27800.0,8.2363,8.2363,8.2324,8.2324,27800.0
2010-04-06 14:00:00,20.98,20.99,20.97,20.99,82800.0,8.2363,8.2402,8.2324,8.2402,82800.0
2010-04-06 14:05:00,20.99,20.99,20.98,20.99,42200.0,8.2402,8.2402,8.2363,8.2402,42200.0
2010-04-06 14:10:00,20.98,21.0,20.98,20.98,116800.0,8.2363,8.2441,8.2363,8.2363,116800.0
2010-04-06 14:15:00,20.99,20.99,20.98,20.99,24000.0,8.2402,8.2402,8.2363,8.2402,24000.0
2010-04-06 14:20:00,20.99,21.02,20.98,21.0,588300.0,8.2402,8.252,8.2363,8.2441,588300.0
2010-04-06 14:25:00,21.0,21.01,21.0,21.01,85400.0,8.2441,8.2481,8.2441,8.2481,85400.0
2010-04-06 14:30:00,21.0,21.01,21.0,21.01,97600.0,8.2441,8.2481,8.2441,8.2481,97600.0
2010-04-06 14:35:00,21.01,21.03,21.0,21.01,152900.0,8.2481,8.2559,8.2441,8.2481,152900.0
2010-04-06 14:40:00,21.01,21.03,21.0,21.0,112400.0,8.2481,8.2559,8.2441,8.2441,112400.0
2010-04-06 14:45:00,21.01,21.02,21.0,21.01,49400.0,8.2481,8.252,8.2441,8.2481,49400.0
2010-04-06 14:50:00,21.02,21.03,21.01,21.02,103000.0,8.252,8.2559,8.2481,8.252,103000.0
2010-04-06 14:55:00,21.02,21.02,21.01,21.01,43200.0,8.252,8.252,8.2481,8.2481,43200.0
2010-04-06 15:00:00,21.01,21.02,21.01,21.02,71000.0,8.2481,8.252,8.2481,8.252,71000.0
2010-04-06 15:05:00,21.02,21.02,21.01,21.01,50600.0,8.252,8.252,8.2481,8.2481,50600.0
2010-04-06 15:10:00,21.01,21.02,21.01,21.02,79500.0,8.2481,8.252,8.2481,8.252,79500.0
2010-04-06 15:15:00,21.01,21.02,21.01,21.01,50300.0,8.2481,8.252,8.2481,8.2481,50300.0
2010-04-06 15:20:00,21.02,21.02,21.01,21.01,80800.0,8.252,8.252,8.2481,8.2481,80800.0
2010-04-06 15:25:00,21.02,21.02,21.01,21.02,59800.0,8.252,8.252,8.2481,8.252,59800.0
2010-04-06 15:30:00,21.02,21.03,21.01,21.01,141700.0,8.252,8.2559,8.2481,8.2481,141700.0
2010-04-06 15:35:00,21.01,21.02,21.01,21.02,92400.0,8.2481,8.252,8.2481,8.252,92400.0
2010-04-06 15:40:00,21.02,21.02,21.01,21.01,93900.0,8.252,8.252,8.2481,8.2481,93900.0
2010-04-06 15:45:00,21.01,21.02,21.0,21.0,209700.0,8.2481,8.252,8.2441,8.2441,209700.0
2010-04-06 15:50:00,21.01,21.01,20.99,21.0,287200.0,8.2481,8.2481,8.2402,8.2441,287200.0
2010-04-06 15:55:00,20.99,21.0,20.97,20.98,565200.0,8.2402,8.2441,8.2324,8.2363,565200.0
2010-04-07 09:30:00,21.03,21.03,20.95,21.0,312900.0,8.2559,8.2559,8.2245,8.2441,312900.0
2010-04-07 09:35:00,21.0,21.01,20.9,20.91,364200.0,8.2441,8.2481,8.2049,8.2088,364200.0
2010-04-07 09:40:00,20.91,20.98,20.9,20.96,161400.0,8.2088,8.2363,8.2049,8.2284,161400.0
2010-04-07 09:45:00,20.97,20.99,20.95,20.99,173000.0,8.2324,8.2402,8.2245,8.2402,173000.0
2010-04-07 09:50:00,20.99,21.0,20.98,20.99,121900.0,8.2402,8.2441,8.2363,8.2402,121900.0
2010-04-07 09:55:00,20.98,20.99,20.91,20.91,295900.0,8.2363,8.2402,8.2088,8.2088,295900.0
2010-04-07 10:00:00,20.91,20.91,20.86,20.87,264100.0,8.2088,8.2088,8.1892,8.1931,264100.0
2010-04-07 10:05:00,20.86,20.9,20.85,20.88,183700.0,8.1892,8.2049,8.1853,8.197,183700.0
2010-04-07 10:10:00,20.88,20.92,20.88,20.91,279200.0,8.197,8.2127,8.197,8.2088,279200.0
2010-04-07 10:15:00,20.91,20.93,20.88,20.92,237900.0,8.2088,8.2167,8.197,8.2127,237900.0
2010-04-07 10:20:00,20.91,20.91,20.87,20.88,194700.0,8.2088,8.2088,8.1931,8.197,194700.0
2010-04-07 10:25:00,20.87,20.89,20.86,20.87,138000.0,8.1931,8.201,8.1892,8.1931,138000.0
2010-04-07 10:30:00,20.86,20.87,20.83,20.84,108100.0,8.1892,8.1931,8.1774,8.1813,108100.0
2010-04-07 10:35:00,20.84,20.84,20.8,20.8,258600.0,8.1813,8.1813,8.1656,8.1656,258600.0
2010-04-07 10:40:00,20.81,20.81,20.78,20.78,224200.0,8.1696,8.1696,8.1578,8.1578,224200.0
2010-04-07 10:45:00,20.78,20.82,20.78,20.81,283100.0,8.1578,8.1735,8.1578,8.1696,283100.0
2010-04-07 10:50:00,20.81,20.85,20.8,20.85,150200.0,8.1696,8.1853,8.1656,8.1853,150200.0
2010-04-07 10:55:00,20.85,20.85,20.8,20.83,331700.0,8.1853,8.1853,8.1656,8.1774,331700.0
2010-04-07 11:00:00,20.82,20.85,20.82,20.85,107500.0,8.1735,8.1853,8.1735,8.1853,107500.0
2010-04-07 11:05:00,20.84,20.87,20.84,20.87,119400.0,8.1813,8.1931,8.1813,8.1931,119400.0
2010-04-07 11:10:00,20.87,20.88,20.85,20.85,131200.0,8.1931,8.197,8.1853,8.1853,131200.0
2010-04-07 11:15:00,20.85,20.86,20.85,20.85,105500.0,8.1853,8.1892,8.1853,8.1853,105500.0
2010-04-07 11:20:00,20.86,20.86,20.85,20.85,90400.0,8.1892,8.1892,8.1853,8.1853,90400.0
2010-04-07 11:25:00,20.85,20.9,20.85,20.9,115800.0,8.1853,8.2049,8.1853,8.2049,115800.0
2010-04-07 11:30:00,20.9,20.9,20.86,20.86,104200.0,8.2049,8.2049,8.1892,8.1892,104200.0
2010-04-07 11:35:00,20.86,20.87,20.86,20.87,27800.0,8.1892,8.1931,8.1892,8.1931,27800.0
2010-04-07 11:40:00,20.86,20.87,20.85,20.86,55800.0,8.1892,8.1931,8.1853,8.1892,55800.0
2010-04-07 11:45:00,20.85,20.86,20.83,20.85,111000.0,8.1853,8.1892,8.1774,8.1853,111000.0
2010-04-07 11:50:00,20.85,20.86,20.84,20.86,87800.0,8.1853,8.1892,8.1813,8.1892,87800.0
2010-04-07 11:55:00,20.85,20.86,20.85,20.86,22800.0,8.1853,8.1892,8.1853,8.1892,22800.0
2010-04-07 12:00:00,20.85,20.86,20.84,20.85,79300.0,8.1853,8.1892,8.1813,8.1853,79300.0
2010-04-07 12:05:00,20.85,20.85,20.82,20.83,75500.0,8.1853,8.1853,8.1735,8.1774,75500.0
2010-04-07 12:10:00,20.83,20.83,20.82,20.83,30600.0,8.1774,8.1774,8.1735,8.1774,30600.0
2010-04-07 12:15:00,20.82,20.83,20.8,20.81,105500.0,8.1735,8.1774,8.1656,8.1696,105500.0
2010-04-07 12:20:00,20.8,20.81,20.8,20.8,41600.0,8.1656,8.1696,8.1656,8.1656,41600.0
2010-04-07 12:25:00,20.81,20.81,20.8,20.8,48500.0,8.1696,8.1696,8.1656,8.1656,48500.0
2010-04-07 12:30:00,20.8,20.82,20.8,20.82,78300.0,8.1656,8.1735,8.1656,8.1735,78300.0
2010-04-07 12:35:00,20.82,20.83,20.81,20.81,118500.0,8.1735,8.1774,8.1696,8.1696,118500.0
2010-04-07 12:40:00,20.81,20.82,20.8,20.81,91400.0,8.1696,8.1735,8.1656,8.1696,91400.0
2010-04-07 12:45:00,20.8,20.81,20.8,20.81,34600.0,8.1656,8.1696,8.1656,8.1696,34600.0
2010-04-07 12:50:00,20.81,20.81,20.8,20.8,45900.0,8.1696,8.1696,8.1656,8.1656,45900.0
2010-04-07 12:55:00,20.8,20.81,20.8,20.8,59700.0,8.1656,8.1696,8.1656,8.1656,59700.0
2010-04-07 13:00:00,20.8,20.81,20.79,20.8,248500.0,8.1656,8.1696,8.1617,8.1656,248500.0
2010-04-07 13:05:00,20.79,20.8,20.79,20.79,39900.0,8.1617,8.1656,8.1617,8.1617,39900.0
2010-04-07 13:10:00,20.79,20.82,20.79,20.82,66600.0,8.1617,8.1735,8.1617,8.1735,66600.0
2010-04-07 13:15:00,20.82,20.82,20.81,20.82,29400.0,8.1735,8.1735,8.1696,8.1735,29400.0
2010-04-07 13:20:00,20.82,20.83,20.81,20.83,51500.0,8.1735,8.1774,8.1696,8.1774,51500.0
2010-04-07 13:25:00,20.83,20.84,20.82,20.84,53100.0,8.1774,8.1813,8.1735,8.1813,53100.0
2010-04-07 13:30:00,20.84,20.84,20.83,20.84,34500.0,8.1813,8.1813,8.1774,8.1813,34500.0
2010-04-07 13:35:00,20.84,20.84,20.83,20.84,34200.0,8.1813,8.1813,8.1774,8.1813,34200.0
2010-04-07 13:40:00,20.84,20.84,20.81,20.82,138400.0,8.1813,8.1813,8.1696,8.1735,138400.0
2010-04-07 13:45:00,20.82,20.83,20.81,20.83,70400.0,8.1735,8.1774,8.1696,8.1774,70400.0
2010-04-07 13:50:00,20.83,20.83,20.82,20.83,44500.0,8.1774,8.1774,8.1735,8.1774,44500.0
2010-04-07 13:55:00,20.83,20.85,20.82,20.84,185600.0,8.1774,8.1853,8.1735,8.1813,185600.0
2010-04-07 14:00:00,20.84,20.84,20.82,20.82,103200.0,8.1813,8.1813,8.1735,8.1735,103200.0
2010-04-07 14:05:00,20.83,20.84,20.82,20.84,111500.0,8.1774,8.1813,8.1735,8.1813,111500.0
2010-04-07 14:10:00,20.83,20.85,20.83,20.85,76900.0,8.1774,8.1853,8.1774,8.1853,76900.0
2010-04-07 14:15:00,20.84,20.85,20.82,20.83,74800.0,8.1813,8.1853,8.1735,8.1774,74800.0
2010-04-07 14:20:00,20.83,20.83,20.8,20.81,89300.0,8.1774,8.1774,8.1656,8.1696,89300.0
2010-04-07 14:25:00,20.81,20.81,20.79,20.81,112300.0,8.1696,8.1696,8.1617,8.1696,112300.0
2010-04-07 14:30:00,20.81,20.81,20.77,20.79,226300.0,8.1696,8.1696,8.1538,8.1617,226300.0
2010-04-07 14:35:00,20.79,20.79,20.76,20.76,154700.0,8.1617,8.1617,8.1499,8.1499,154700.0
2010-04-07 14:40:00,20.77,20.77,20.76,20.77,105000.0,8.1538,8.1538,8.1499,8.1538,105000.0
2010-04-07 14:45:00,20.77,20.77,20.75,20.75,207600.0,8.1538,8.1538,8.146,8.146,207600.0
2010-04-07 14:50:00,20.75,20.78,20.74,20.77,222200.0,8.146,8.1578,8.1421,8.1538,222200.0
2010-04-07 14:55:00,20.78,20.78,20.75,20.75,167200.0,8.1578,8.1578,8.146,8.146,167200.0
2010-04-07 15:00:00,20.75,20.75,20.7,20.72,313200.0,8.146,8.146,8.1264,8.1342,313200.0
2010-04-07 15:05:00,20.72,20.72,20.68,20.69,256400.0,8.1342,8.1342,8.1185,8.1224,256400.0
2010-04-07 15:10:00,20.69,20.71,20.67,20.71,268000.0,8.1224,8.1303,8.1146,8.1303,268000.0
2010-04-07 15:15:00,20.7,20.74,20.69,20.74,130700.0,8.1264,8.1421,8.1224,8.1421,130700.0
2010-04-07 15:20:00,20.74,20.74,20.72,20.72,74800.0,8.1421,8.1421,8.1342,8.1342,74800.0
2010-04-07 15:25:00,20.73,20.74,20.71,20.71,220900.0,8.1381,8.1421,8.1303,8.1303,220900.0
2010-04-07 15:30:00,20.72,20.73,20.71,20.73,139200.0,8.1342,8.1381,8.1303,8.1381,139200.0
2010-04-07 15:35:00,20.73,20.75,20.72,20.75,157500.0,8.1381,8.146,8.1342,8.146,157500.0
2010-04-07 15:40:00,20.75,20.78,20.74,20.78,176900.0,8.146,8.1578,8.1421,8.1578,176900.0
2010-04-07 15:45:00,20.78,20.79,20.77,20.79,165300.0,8.1578,8.1617,8.1538,8.1617,165300.0
2010-04-07 15:50:00,20.79,20.79,20.78,20.79,275800.0,8.1617,8.1617,8.1578,8.1617,275800.0
2010-04-07 15:55:00,20.79,20.82,20.78,20.8,808700.0,8.1617,8.1735,8.1578,8.1656,808700.0
2010-04-08 09:30:00,20.68,20.75,20.64,20.75,273900.0,8.1185,8.146,8.1028,8.146,273900.0
2010-04-08 09:35:00,20.74,20.79,20.71,20.76,180400.0,8.1421,8.1617,8.1303,8.1499,180400.0
2010-04-08 09:40:00,20.76,20.76,20.75,20.75,51400.0,8.1499,8.1499,8.146,8.146,51400.0
2010-04-08 09:45:00,20.75,20.76,20.7,20.71,165100.0,8.146,8.1499,8.1264,8.1303,165100.0
2010-04-08 09:50:00,20.7,20.73,20.7,20.71,215900.0,8.1264,8.1381,8.1264,8.1303,215900.0
2010-04-08 09:55:00,20.71,20.72,20.69,20.69,170400.0,8.1303,8.1342,8.1224,8.1224,170400.0
2010-04-08 10:00:00,20.69,20.72,20.69,20.7,175800.0,8.1224,8.1342,8.1224,8.1264,175800.0
2010-04-08 10:05:00,20.7,20.72,20.7,20.71,100500.0,8.1264,8.1342,8.1264,8.1303,100500.0
2010-04-08 10:10:00,20.71,20.75,20.71,20.71,186700.0,8.1303,8.146,8.1303,8.1303,186700.0
2010-04-08 10:15:00,20.71,20.71,20.7,20.7,114500.0,8.1303,8.1303,8.1264,8.1264,114500.0
2010-04-08 10:20:00,20.71,20.71,20.69,20.69,156300.0,8.1303,8.1303,8.1224,8.1224,156300.0
2010-04-08 10:25:00,20.69,20.71,20.69,20.7,163300.0,8.1224,8.1303,8.1224,8.1264,163300.0
2010-04-08 10:30:00,20.7,20.71,20.69,20.69,121700.0,8.1264,8.1303,8.1224,8.1224,121700.0
2010-04-08 10:35:00,20.69,20.7,20.69,20.69,34000.0,8.1224,8.1264,8.1224,8.1224,34000.0
2010-04-08 10:40:00,20.69,20.7,20.67,20.68,173600.0,8.1224,8.1264,8.1146,8.1185,173600.0
2010-04-08 10:45:00,20.67,20.71,20.67,20.7,184300.0,8.1146,8.1303,8.1146,8.1264,184300.0
2010-04-08 10:50:00,20.69,20.7,20.68,20.68,47900.0,8.1224,8.1264,8.1185,8.1185,47900.0
2010-04-08 10:55:00,20.69,20.69,20.67,20.68,58600.0,8.1224,8.1224,8.1146,8.1185,58600.0
2010-04-08 11:00:00,20.68,20.69,20.66,20.69,237400.0,8.1185,8.1224,8.1107,8.1224,237400.0
2010-04-08 11:05:00,20.69,20.69,20.67,20.68,89500.0,8.1224,8.1224,8.1146,8.1185,89500.0
2010-04-08 11:10:00,20.69,20.69,20.67,20.67,46300.0,8.1224,8.1224,8.1146,8.1146,46300.0
2010-04-08 11:15:00,20.67,20.69,20.67,20.67,156100.0,8.1146,8.1224,8.1146,8.1146,156100.0
2010-04-08 11:20:00,20.67,20.68,20.67,20.67,77800.0,8.1146,8.1185,8.1146,8.1146,77800.0
2010-04-08 11:25:00,20.67,20.68,20.66,20.67,59600.0,8.1146,8.1185,8.1107,8.1146,59600.0
2010-04-08 11:30:00,20.67,20.69,20.66,20.69,74300.0,8.1146,8.1224,8.1107,8.1224,74300.0
2010-04-08 11:35:00,20.68,20.72,20.68,20.71,50500.0,8.1185,8.1342,8.1185,8.1303,50500.0
2010-04-08 11:40:00,20.72,20.72,20.69,20.71,142200.0,8.1342,8.1342,8.1224,8.1303,142200.0
2010-04-08 11:45:00,20.7,20.71,20.7,20.71,28300.0,8.1264,8.1303,8.1264,8.1303,28300.0
2010-04-08 11:50:00,20.71,20.71,20.68,20.68,63200.0,8.1303,8.1303,8.1185,8.1185,63200.0
2010-04-08 11:55:00,20.68,20.69,20.68,20.68,55300.0,8.1185,8.1224,8.1185,8.1185,55300.0
2010-04-08 12:00:00,20.68,20.69,20.66,20.69,146800.0,8.1185,8.1224,8.1107,8.1224,146800.0
2010-04-08 12:05:00,20.69,20.7,20.67,20.67,50400.0,8.1224,8.1264,8.1146,8.1146,50400.0
2010-04-08 12:10:00,20.67,20.69,20.67,20.68,56600.0,8.1146,8.1224,8.1146,8.1185,56600.0
2010-04-08 12:15:00,20.68,20.69,20.67,20.68,52400.0,8.1185,8.1224,8.1146,8.1185,52400.0
2010-04-08 12:20:00,20.67,20.69,20.67,20.68,51900.0,8.1146,8.1224,8.1146,8.1185,51900.0
2010-04-08 12:25:00,20.69,20.7,20.67,20.7,88200.0,8.1224,8.1264,8.1146,8.1264,88200.0
2010-04-08 12:30:00,20.7,20.7,20.69,20.69,24100.0,8.1264,8.1264,8.1224,8.1224,24100.0
2010-04-08 12:35:00,20.69,20.7,20.69,20.69,15500.0,8.1224,8.1264,8.1224,8.1224,15500.0
2010-04-08 12:40:00,20.69,20.7,20.68,20.69,75600.0,8.1224,8.1264,8.1185,8.1224,75600.0
2010-04-08 12:45:00,20.69,20.7,20.68,20.69,113500.0,8.1224,8.1264,8.1185,8.1224,113500.0
2010-04-08 12:50:00,20.69,20.7,20.68,20.69,38700.0,8.1224,8.1264,8.1185,8.1224,38700.0
2010-04-08 12:55:00,20.69,20.7,20.67,20.68,161400.0,8.1224,8.1264,8.1146,8.1185,161400.0
2010-04-08 13:00:00,20.68,20.68,20.67,20.68,50900.0,8.1185,8.1185,8.1146,8.1185,50900.0
2010-04-08 13:05:00,20.68,20.68,20.67,20.67,49000.0,8.1185,8.1185,8.1146,8.1146,49000.0
2010-04-08 13:10:00,20.67,20.68,20.66,20.68,90800.0,8.1146,8.1185,8.1107,8.1185,90800.0
2010-04-08 13:15:00,20.68,20.68,20.67,20.67,13900.0,8.1185,8.1185,8.1146,8.1146,13900.0
2010-04-08 13:20:00,20.67,20.7,20.67,20.68,242900.0,8.1146,8.1264,8.1146,8.1185,242900.0
2010-04-08 13:25:00,20.68,20.69,20.67,20.69,53100.0,8.1185,8.1224,8.1146,8.1224,53100.0
2010-04-08 13:30:00,20.69,20.72,20.69,20.72,48800.0,8.1224,8.1342,8.1224,8.1342,48800.0
2010-04-08 13:35:00,20.72,20.72,20.7,20.7,95800.0,8.1342,8.1342,8.1264,8.1264,95800.0
2010-04-08 13:40:00,20.7,20.73,20.7,20.73,138400.0,8.1264,8.1381,8.1264,8.1381,138400.0
2010-04-08 13:45:00,20.73,20.74,20.72,20.74,28800.0,8.1381,8.1421,8.1342,8.1421,28800.0
2010-04-08 13:50:00,20.74,20.74,20.72,20.73,74400.0,8.1421,8.1421,8.1342,8.1381,74400.0
2010-04-08 13:55:00,20.73,20.73,20.72,20.73,42100.0,8.1381,8.1381,8.1342,8.1381,42100.0
2010-04-08 14:00:00,20.73,20.73,20.72,20.72,24000.0,8.1381,8.1381,8.1342,8.1342,24000.0
2010-04-08 14:05:00,20.73,20.73,20.7,20.7,104200.0,8.1381,8.1381,8.1264,8.1264,104200.0
2010-04-08 14:10:00,20.7,20.71,20.68,20.68,196000.0,8.1264,8.1303,8.1185,8.1185,196000.0
2010-04-08 14:15:00,20.69,20.72,20.68,20.72,156900.0,8.1224,8.1342,8.1185,8.1342,156900.0
2010-04-08 14:20:00,20.72,20.72,20.71,20.72,62800.0,8.1342,8.1342,8.1303,8.1342,62800.0
2010-04-08 14:25:00,20.72,20.73,20.71,20.72,43400.0,8.1342,8.1381,8.1303,8.1342,43400.0
2010-04-08 14:30:00,20.73,20.73,20.71,20.73,88700.0,8.1381,8.1381,8.1303,8.1381,88700.0
2010-04-08 14:35:00,20.73,20.74,20.72,20.73,64500.0,8.1381,8.1421,8.1342,8.1381,64500.0
2010-04-08 14:40:00,20.74,20.74,20.73,20.74,24000.0,8.1421,8.1421,8.1381,8.1421,24000.0
2010-04-08 14:45:00,20.74,20.74,20.73,20.74,41400.0,8.1421,8.1421,8.1381,8.1421,41400.0
2010-04-08 14:50:00,20.74,20.74,20.73,20.74,18000.0,8.1421,8.1421,8.1381,8.1421,18000.0
2010-04-08 14:55:00,20.73,20.74,20.73,20.74,51900.0,8.1381,8.1421,8.1381,8.1421,51900.0
2010-04-08 15:00:00,20.74,20.74,20.73,20.73,41700.0,8.1421,8.1421,8.1381,8.1381,41700.0
2010-04-08 15:05:00,20.74,20.75,20.73,20.74,68100.0,8.1421,8.146,8.1381,8.1421,68100.0
2010-04-08 15:10:00,20.74,20.75,20.72,20.72,154500.0,8.1421,8.146,8.1342,8.1342,154500.0
2010-04-08 15:15:00,20.72,20.73,20.71,20.72,146400.0,8.1342,8.1381,8.1303,8.1342,146400.0
2010-04-08 15:20:00,20.71,20.72,20.7,20.72,196400.0,8.1303,8.1342,8.1264,8.1342,196400.0
2010-04-08 15:25:00,20.71,20.72,20.68,20.69,165200.0,8.1303,8.1342,8.1185,8.1224,165200.0
2010-04-08 15:30:00,20.69,20.71,20.68,20.71,248200.0,8.1224,8.1303,8.1185,8.1303,248200.0
2010-04-08 15:35:00,20.71,20.71,20.69,20.69,240800.0,8.1303,8.1303,8.1224,8.1224,240800.0
2010-04-08 15:40:00,20.69,20.71,20.69,20.7,182700.0,8.1224,8.1303,8.1224,8.1264,182700.0
2010-04-08 15:45:00,20.7,20.7,20.68,20.69,180300.0,8.1264,8.1264,8.1185,8.1224,180300.0
2010-04-08 15:50:00,20.69,20.7,20.69,20.7,185100.0,8.1224,8.1264,8.1224,8.1264,185100.0
2010-04-08 15:55:00,20.7,20.7,20.68,20.69,436800.0,8.1264,8.1264,8.1185,8.1224,436800.0
2010-04-09 09:30:00,20.95,20.96,20.84,20.84,617600.0,8.2245,8.2284,8.1813,8.1813,617600.0
2010-04-09 09:35:00,20.84,20.84,20.73,20.73,270800.0,8.1813,8.1813,8.1381,8.1381,270800.0
2010-04-09 09:40:00,20.73,20.74,20.7,20.71,314600.0,8.1381,8.1421,8.1264,8.1303,314600.0
2010-04-09 09:45:00,20.7,20.73,20.7,20.73,187200.0,8.1264,8.1381,8.1264,8.1381,187200.0
2010-04-09 09:50:00,20.72,20.78,20.72,20.77,187500.0,8.1342,8.1578,8.1342,8.1538,187500.0
2010-04-09 09:55:00,20.78,20.83,20.77,20.82,185100.0,8.1578,8.1774,8.1538,8.1735,185100.0
2010-04-09 10:00:00,20.82,20.85,20.82,20.84,262200.0,8.1735,8.1853,8.1735,8.1813,262200.0
2010-04-09 10:05:00,20.84,20.85,20.82,20.83,151600.0,8.1813,8.1853,8.1735,8.1774,151600.0
2010-04-09 10:10:00,20.82,20.85,20.82,20.84,103400.0,8.1735,8.1853,8.1735,8.1813,103400.0
2010-04-09 10:15:00,20.83,20.84,20.83,20.84,58500.0,8.1774,8.1813,8.1774,8.1813,58500.0
2010-04-09 10:20:00,20.83,20.85,20.82,20.83,203000.0,8.1774,8.1853,8.1735,8.1774,203000.0
2010-04-09 10:25:00,20.83,20.83,20.77,20.8,177900.0,8.1774,8.1774,8.1538,8.1656,177900.0
2010-04-09 10:30:00,20.8,20.84,20.8,20.81,119800.0,8.1656,8.1813,8.1656,8.1696,119800.0
2010-04-09 10:35:00,20.81,20.84,20.81,20.84,118600.0,8.1696,8.1813,8.1696,8.1813,118600.0
2010-04-09 10:40:00,20.84,20.85,20.83,20.83,118800.0,8.1813,8.1853,8.1774,8.1774,118800.0
2010-04-09 10:45:00,20.83,20.84,20.82,20.84,110500.0,8.1774,8.1813,8.1735,8.1813,110500.0
2010-04-09 10:50:00,20.83,20.87,20.83,20.86,138100.0,8.1774,8.1931,8.1774,8.1892,138100.0
2010-04-09 10:55:00,20.86,20.87,20.84,20.86,115900.0,8.1892,8.1931,8.1813,8.1892,115900.0
2010-04-09 11:00:00,20.86,20.87,20.84,20.85,113700.0,8.1892,8.1931,8.1813,8.1853,113700.0
2010-04-09 11:05:00,20.86,20.86,20.85,20.86,46500.0,8.1892,8.1892,8.1853,8.1892,46500.0
2010-04-09 11:10:00,20.86,20.87,20.85,20.86,76800.0,8.1892,8.1931,8.1853,8.1892,76800.0
2010-04-09 11:15:00,20.87,20.88,20.86,20.88,47100.0,8.1931,8.197,8.1892,8.197,47100.0
2010-04-09 11:20:00,20.87,20.91,20.87,20.91,78700.0,8.1931,8.2088,8.1931,8.2088,78700.0
2010-04-09 11:25:00,20.91,20.92,20.9,20.9,84200.0,8.2088,8.2127,8.2049,8.2049,84200.0
2010-04-09 11:30:00,20.91,20.91,20.9,20.91,26500.0,8.2088,8.2088,8.2049,8.2088,26500.0
2010-04-09 11:35:00,20.91,20.91,20.9,20.91,24600.0,8.2088,8.2088,8.2049,8.2088,24600.0
2010-04-09 11:40:00,20.9,20.91,20.9,20.91,76200.0,8.2049,8.2088,8.2049,8.2088,76200.0
2010-04-09 11:45:00,20.91,20.91,20.9,20.9,52700.0,8.2088,8.2088,8.2049,8.2049,52700.0
2010-04-09 11:50:00,20.9,20.91,20.9,20.9,28800.0,8.2049,8.2088,8.2049,8.2049,28800.0
2010-04-09 11:55:00,20.91,20.91,20.88,20.88,72200.0,8.2088,8.2088,8.197,8.197,72200.0
2010-04-09 12:00:00,20.88,20.89,20.88,20.88,29100.0,8.197,8.201,8.197,8.197,29100.0
2010-04-09 12:05:00,20.89,20.89,20.88,20.89,28900.0,8.201,8.201,8.197,8.201,28900.0
2010-04-09 12:10:00,20.89,20.89,20.88,20.89,29900.0,8.201,8.201,8.197,8.201,29900.0
2010-04-09 12:15:00,20.88,20.9,20.88,20.9,127800.0,8.197,8.2049,8.197,8.2049,127800.0
2010-04-09 12:20:00,20.9,20.91,20.89,20.91,33800.0,8.2049,8.2088,8.201,8.2088,33800.0
2010-04-09 12:25:00,20.91,20.91,20.89,20.91,24900.0,8.2088,8.2088,8.201,8.2088,24900.0
2010-04-09 12:30:00,20.91,20.91,20.89,20.9,45700.0,8.2088,8.2088,8.201,8.2049,45700.0
2010-04-09 12:35:00,20.9,20.9,20.88,20.88,78500.0,8.2049,8.2049,8.197,8.197,78500.0
2010-04-09 12:40:00,20.89,20.89,20.88,20.89,29500.0,8.201,8.201,8.197,8.201,29500.0
2010-04-09 12:45:00,20.89,20.9,20.88,20.9,31900.0,8.201,8.2049,8.197,8.2049,31900.0
2010-04-09 12:50:00,20.9,20.9,20.88,20.89,74600.0,8.2049,8.2049,8.197,8.201,74600.0
2010-04-09 12:55:00,20.9,20.91,20.89,20.9,74600.0,8.2049,8.2088,8.201,8.2049,74600.0
2010-04-09 13:00:00,20.89,20.9,20.88,20.89,47200.0,8.201,8.2049,8.197,8.201,47200.0
2010-04-09 13:05:00,20.89,20.89,20.88,20.88,49300.0,8.201,8.201,8.197,8.197,49300.0
2010-04-09 13:10:00,20.89,20.89,20.88,20.89,30800.0,8.201,8.201,8.197,8.201,30800.0
2010-04-09 13:15:00,20.89,20.9,20.88,20.9,73000.0,8.201,8.2049,8.197,8.2049,73000.0
2010-04-09 13:20:00,20.9,20.91,20.9,20.91,61500.0,8.2049,8.2088,8.2049,8.2088,61500.0
2010-04-09 13:25:00,20.91,20.92,20.9,20.92,77300.0,8.2088,8.2127,8.2049,8.2127,77300.0
2010-04-09 13:30:00,20.92,20.92,20.91,20.92,40400.0,8.2127,8.2127,8.2088,8.2127,40400.0
2010-04-09 13:35:00,20.92,20.92,20.9,20.91,72000.0,8.2127,8.2127,8.2049,8.2088,72000.0
2010-04-09 13:40:00,20.91,20.91,20.9,20.91,48000.0,8.2088,8.2088,8.2049,8.2088,48000.0
2010-04-09 13:45:00,20.9,20.92,20.9,20.91,86300.0,8.2049,8.2127,8.2049,8.2088,86300.0
2010-04-09 13:50:00,20.91,20.91,20.9,20.91,28200.0,8.2088,8.2088,8.2049,8.2088,28200.0
2010-04-09 13:55:00,20.91,20.91,20.9,20.9,36500.0,8.2088,8.2088,8.2049,8.2049,36500.0
2010-04-09 14:00:00,20.9,20.91,20.88,20.89,101900.0,8.2049,8.2088,8.197,8.201,101900.0
2010-04-09 14:05:00,20.89,20.89,20.88,20.89,36100.0,8.201,8.201,8.197,8.201,36100.0
2010-04-09 14:10:00,20.89,20.91,20.88,20.9,76000.0,8.201,8.2088,8.197,8.2049,76000.0
2010-04-09 14:15:00,20.9,20.91,20.89,20.9,103600.0,8.2049,8.2088,8.201,8.2049,103600.0
2010-04-09 14:20:00,20.9,20.91,20.89,20.91,44500.0,8.2049,8.2088,8.201,8.2088,44500.0
2010-04-09 14:25:00,20.9,20.91,20.9,20.91,44700.0,8.2049,8.2088,8.2049,8.2088,44700.0
2010-04-09 14:30:00,20.9,20.91,20.89,20.9,104800.0,8.2049,8.2088,8.201,8.2049,104800.0
2010-04-09 14:35:00,20.91,20.91,20.89,20.9,88700.0,8.2088,8.2088,8.201,8.2049,88700.0
2010-04-09 14:40:00,20.9,20.91,20.89,20.9,117300.0,8.2049,8.2088,8.201,8.2049,117300.0
2010-04-09 14:45:00,20.89,20.91,20.89,20.91,109300.0,8.201,8.2088,8.201,8.2088,109300.0
2010-04-09 14:50:00,20.91,20.91,20.89,20.9,62500.0,8.2088,8.2088,8.201,8.2049,62500.0
2010-04-09 14:55:00,20.9,20.9,20.89,20.89,61200.0,8.2049,8.2049,8.201,8.201,61200.0
2010-04-09 15:00:00,20.9,20.9,20.89,20.89,47000.0,8.2049,8.2049,8.201,8.201,47000.0
2010-04-09 15:05:00,20.89,20.9,20.88,20.89,52000.0,8.201,8.2049,8.197,8.201,52000.0
2010-04-09 15:10:00,20.89,20.89,20.87,20.87,64000.0,8.201,8.201,8.1931,8.1931,64000.0
2010-04-09 15:15:00,20.88,20.88,20.87,20.87,52500.0,8.197,8.197,8.1931,8.1931,52500.0
2010-04-09 15:20:00,20.88,20.88,20.87,20.87,42300.0,8.197,8.197,8.1931,8.1931,42300.0
2010-04-09 15:25:00,20.87,20.9,20.87,20.9,146900.0,8.1931,8.2049,8.1931,8.2049,146900.0
2010-04-09 15:30:00,20.89,20.91,20.89,20.9,154200.0,8.201,8.2088,8.201,8.2049,154200.0
2010-04-09 15:35:00,20.91,20.91,20.9,20.9,68800.0,8.2088,8.2088,8.2049,8.2049,68800.0
2010-04-09 15:40:00,20.9,20.91,20.89,20.9,150400.0,8.2049,8.2088,8.201,8.2049,150400.0
2010-04-09 15:45:00,20.89,20.9,20.89,20.89,152300.0,8.201,8.2049,8.201,8.201,152300.0
2010-04-09 15:50:00,20.89,20.93,20.89,20.93,233400.0,8.201,8.2167,8.201,8.2167,233400.0
2010-04-09 15:55:00,20.93,20.93,20.92,20.93,380500.0,8.2167,8.2167,8.2127,8.2167,380500.0
2010-04-12 09:30:00,20.96,21.0,20.94,20.98,427600.0,8.2284,8.2441,8.2206,8.2363,427600.0
2010-04-12 09:35:00,20.98,21.0,20.97,21.0,181300.0,8.2363,8.2441,8.2324,8.2441,181300.0
2010-04-12 09:40:00,20.99,21.0,20.99,20.99,83600.0,8.2402,8.2441,8.2402,8.2402,83600.0
2010-04-12 09:45:00,21.0,21.0,20.99,21.0,94800.0,8.2441,8.2441,8.2402,8.2441,94800.0
2010-04-12 09:50:00,20.99,21.0,20.99,21.0,53900.0,8.2402,8.2441,8.2402,8.2441,53900.0
2010-04-12 09:55:00,21.0,21.0,20.99,21.0,108700.0,8.2441,8.2441,8.2402,8.2441,108700.0
2010-04-12 10:00:00,21.0,21.05,20.99,21.04,629100.0,8.2441,8.2638,8.2402,8.2598,629100.0
2010-04-12 10:05:00,21.04,21.05,21.03,21.05,83300.0,8.2598,8.2638,8.2559,8.2638,83300.0
2010-04-12 10:10:00,21.05,21.05,21.01,21.05,313300.0,8.2638,8.2638,8.2481,8.2638,313300.0
2010-04-12 10:15:00,21.05,21.06,21.04,21.05,91200.0,8.2638,8.2677,8.2598,8.2638,91200.0
2010-04-12 10:20:00,21.05,21.06,21.04,21.05,167600.0,8.2638,8.2677,8.2598,8.2638,167600.0
2010-04-12 10:25:00,21.06,21.07,21.05,21.06,76100.0,8.2677,8.2716,8.2638,8.2677,76100.0
2010-04-12 10:30:00,21.06,21.07,21.06,21.06,38000.0,8.2677,8.2716,8.2677,8.2677,38000.0
2010-04-12 10:35:00,21.06,21.07,21.04,21.04,194700.0,8.2677,8.2716,8.2598,8.2598,194700.0
2010-04-12 10:40:00,21.05,21.06,21.04,21.06,41100.0,8.2638,8.2677,8.2598,8.2677,41100.0
2010-04-12 10:45:00,21.05,21.07,21.05,21.06,89700.0,8.2638,8.2716,8.2638,8.2677,89700.0
2010-04-12 10:50:00,21.06,21.07,21.05,21.06,67300.0,8.2677,8.2716,8.2638,8.2677,67300.0
2010-04-12 10:55:00,21.06,21.07,21.05,21.06,52400.0,8.2677,8.2716,8.2638,8.2677,52400.0
2010-04-12 11:00:00,21.06,21.06,21.05,21.06,40200.0,8.2677,8.2677,8.2638,8.2677,40200.0
2010-04-12 11:05:00,21.06,21.06,21.04,21.06,161200.0,8.2677,8.2677,8.2598,8.2677,161200.0
2010-04-12 11:10:00,21.06,21.06,21.04,21.04,85300.0,8.2677,8.2677,8.2598,8.2598,85300.0
2010-04-12 11:15:00,21.04,21.06,21.04,21.06,100600.0,8.2598,8.2677,8.2598,8.2677,100600.0
2010-04-12 11:20:00,21.06,21.06,21.04,21.05,50200.0,8.2677,8.2677,8.2598,8.2638,50200.0
2010-04-12 11:25:00,21.05,21.06,21.04,21.06,97800.0,8.2638,8.2677,8.2598,8.2677,97800.0
2010-04-12 11:30:00,21.06,21.06,21.05,21.05,71000.0,8.2677,8.2677,8.2638,8.2638,71000.0
2010-04-12 11:35:00,21.05,21.07,21.05,21.07,40200.0,8.2638,8.2716,8.2638,8.2716,40200.0
2010-04-12 11:40:00,21.06,21.07,21.06,21.06,29800.0,8.2677,8.2716,8.2677,8.2677,29800.0
2010-04-12 11:45:00,21.06,21.07,21.04,21.04,88000.0,8.2677,8.2716,8.2598,8.2598,88000.0
2010-04-12 11:50:00,21.05,21.06,21.04,21.06,47100.0,8.2638,8.2677,8.2598,8.2677,47100.0
2010-04-12 11:55:00,21.05,21.06,21.05,21.06,68800.0,8.2638,8.2677,8.2638,8.2677,68800.0
2010-04-12 12:00:00,21.06,21.06,21.05,21.05,72200.0,8.2677,8.2677,8.2638,8.2638,72200.0
2010-04-12 12:05:00,21.05,21.06,21.04,21.04,61000.0,8.2638,8.2677,8.2598,8.2598,61000.0
2010-04-12 12:10:00,21.04,21.06,21.04,21.05,111000.0,8.2598,8.2677,8.2598,8.2638,111000.0
2010-04-12 12:15:00,21.06,21.06,21.05,21.06,14100.0,8.2677,8.2677,8.2638,8.2677,14100.0
2010-04-12 12:20:00,21.06,21.06,21.03,21.04,107900.0,8.2677,8.2677,8.2559,8.2598,107900.0
2010-04-12 12:25:00,21.04,21.05,21.03,21.05,71800.0,8.2598,8.2638,8.2559,8.2638,71800.0
2010-04-12 12:30:00,21.04,21.07,21.04,21.06,139300.0,8.2598,8.2716,8.2598,8.2677,139300.0
2010-04-12 12:35:00,21.06,21.09,21.05,21.09,324300.0,8.2677,8.2795,8.2638,8.2795,324300.0
2010-04-12 12:40:00,21.09,21.09,21.08,21.09,23800.0,8.2795,8.2795,8.2755,8.2795,23800.0
2010-04-12 12:45:00,21.08,21.09,21.07,21.08,48400.0,8.2755,8.2795,8.2716,8.2755,48400.0
2010-04-12 12:50:00,21.08,21.1,21.07,21.1,139400.0,8.2755,8.2834,8.2716,8.2834,139400.0
2010-04-12 12:55:00,21.1,21.1,21.07,21.09,114800.0,8.2834,8.2834,8.2716,8.2795,114800.0
2010-04-12 13:00:00,21.09,21.09,21.08,21.09,77400.0,8.2795,8.2795,8.2755,8.2795,77400.0
2010-04-12 13:05:00,21.08,21.09,21.08,21.08,23500.0,8.2755,8.2795,8.2755,8.2755,23500.0
2010-04-12 13:10:00,21.08,21.09,21.08,21.08,59000.0,8.2755,8.2795,8.2755,8.2755,59000.0
2010-04-12 13:15:00,21.08,21.09,21.08,21.08,113000.0,8.2755,8.2795,8.2755,8.2755,113000.0
2010-04-12 13:20:00,21.08,21.13,21.08,21.13,332600.0,8.2755,8.2952,8.2755,8.2952,332600.0
2010-04-12 13:25:00,21.12,21.13,21.12,21.13,83300.0,8.2912,8.2952,8.2912,8.2952,83300.0
2010-04-12 13:30:00,21.12,21.13,21.1,21.12,149600.0,8.2912,8.2952,8.2834,8.2912,149600.0
2010-04-12 13:35:00,21.12,21.15,21.12,21.15,164100.0,8.2912,8.303,8.2912,8.303,164100.0
2010-04-12 13:40:00,21.15,21.15,21.14,21.15,48000.0,8.303,8.303,8.2991,8.303,48000.0
2010-04-12 13:45:00,21.15,21.16,21.14,21.16,78400.0,8.303,8.307,8.2991,8.307,78400.0
2010-04-12 13:50:00,21.16,21.18,21.15,21.17,165500.0,8.307,8.3148,8.303,8.3109,165500.0
2010-04-12 13:55:00,21.17,21.19,21.17,21.19,184800.0,8.3109,8.3187,8.3109,8.3187,184800.0
2010-04-12 14:00:00,21.18,21.19,21.17,21.17,135000.0,8.3148,8.3187,8.3109,8.3109,135000.0
2010-04-12 14:05:00,21.18,21.2,21.17,21.18,229200.0,8.3148,8.3227,8.3109,8.3148,229200.0
2010-04-12 14:10:00,21.19,21.19,21.18,21.18,36900.0,8.3187,8.3187,8.3148,8.3148,36900.0
2010-04-12 14:15:00,21.18,21.19,21.16,21.16,46200.0,8.3148,8.3187,8.307,8.307,46200.0
2010-04-12 14:20:00,21.16,21.17,21.15,21.16,64000.0,8.307,8.3109,8.303,8.307,64000.0
2010-04-12 14:25:00,21.17,21.18,21.16,21.17,47800.0,8.3109,8.3148,8.307,8.3109,47800.0
2010-04-12 14:30:00,21.17,21.18,21.15,21.17,103400.0,8.3109,8.3148,8.303,8.3109,103400.0
2010-04-12 14:35:00,21.17,21.17,21.16,21.16,15500.0,8.3109,8.3109,8.307,8.307,15500.0
2010-04-12 14:40:00,21.16,21.17,21.15,21.16,83100.0,8.307,8.3109,8.303,8.307,83100.0
2010-04-12 14:45:00,21.15,21.16,21.15,21.15,24000.0,8.303,8.307,8.303,8.303,24000.0
2010-04-12 14:50:00,21.16,21.16,21.15,21.16,47700.0,8.307,8.307,8.303,8.307,47700.0
2010-04-12 14:55:00,21.15,21.17,21.14,21.14,229500.0,8.303,8.3109,8.2991,8.2991,229500.0
2010-04-12 15:00:00,21.14,21.15,21.11,21.11,120900.0,8.2991,8.303,8.2873,8.2873,120900.0
2010-04-12 15:05:00,21.11,21.15,21.11,21.14,115000.0,8.2873,8.303,8.2873,8.2991,115000.0
2010-04-12 15:10:00,21.14,21.15,21.13,21.14,47500.0,8.2991,8.303,8.2952,8.2991,47500.0
2010-04-12 15:15:00,21.14,21.14,21.11,21.13,275300.0,8.2991,8.2991,8.2873,8.2952,275300.0
2010-04-12 15:20:00,21.13,21.13,21.09,21.1,187700.0,8.2952,8.2952,8.2795,8.2834,187700.0
2010-04-12 15:25:00,21.09,21.11,21.09,21.09,108400.0,8.2795,8.2873,8.2795,8.2795,108400.0
2010-04-12 15:30:00,21.09,21.1,21.09,21.1,107600.0,8.2795,8.2834,8.2795,8.2834,107600.0
2010-04-12 15:35:00,21.1,21.12,21.09,21.12,171600.0,8.2834,8.2912,8.2795,8.2912,171600.0
2010-04-12 15:40:00,21.11,21.13,21.1,21.11,273800.0,8.2873,8.2952,8.2834,8.2873,273800.0
2010-04-12 15:45:00,21.1,21.11,21.09,21.1,227600.0,8.2834,8.2873,8.2795,8.2834,227600.0
2010-04-12 15:50:00,21.09,21.11,21.09,21.1,373600.0,8.2795,8.2873,8.2795,8.2834,373600.0
2010-04-12 15:55:00,21.1,21.11,21.09,21.1,532900.0,8.2834,8.2873,8.2795,8.2834,532900.0
2010-04-13 09:30:00,21.05,21.1,21.02,21.06,250700.0,8.2638,8.2834,8.252,8.2677,250700.0
2010-04-13 09:35:00,21.05,21.08,21.04,21.07,180200.0,8.2638,8.2755,8.2598,8.2716,180200.0
2010-04-13 09:40:00,21.07,21.07,21.04,21.06,127600.0,8.2716,8.2716,8.2598,8.2677,127600.0
2010-04-13 09:45:00,21.05,21.06,21.03,21.05,139500.0,8.2638,8.2677,8.2559,8.2638,139500.0
2010-04-13 09:50:00,21.04,21.07,21.04,21.06,63500.0,8.2598,8.2716,8.2598,8.2677,63500.0
2010-04-13 09:55:00,21.07,21.07,21.04,21.04,79600.0,8.2716,8.2716,8.2598,8.2598,79600.0
2010-04-13 10:00:00,21.04,21.04,21.0,21.0,90200.0,8.2598,8.2598,8.2441,8.2441,90200.0
2010-04-13 10:05:00,21.01,21.01,21.0,21.0,71200.0,8.2481,8.2481,8.2441,8.2441,71200.0
2010-04-13 10:10:00,21.0,21.02,21.0,21.02,71700.0,8.2441,8.252,8.2441,8.252,71700.0
2010-04-13 10:15:00,21.01,21.02,21.0,21.0,62300.0,8.2481,8.252,8.2441,8.2441,62300.0
2010-04-13 10:20:00,21.01,21.01,20.96,20.96,194600.0,8.2481,8.2481,8.2284,8.2284,194600.0
2010-04-13 10:25:00,20.96,20.97,20.93,20.94,145300.0,8.2284,8.2324,8.2167,8.2206,145300.0
2010-04-13 10:30:00,20.94,20.94,20.91,20.92,94300.0,8.2206,8.2206,8.2088,8.2127,94300.0
2010-04-13 10:35:00,20.92,20.94,20.9,20.94,113200.0,8.2127,8.2206,8.2049,8.2206,113200.0
2010-04-13 10:40:00,20.93,20.95,20.93,20.95,132000.0,8.2167,8.2245,8.2167,8.2245,132000.0
2010-04-13 10:45:00,20.95,20.95,20.92,20.94,143600.0,8.2245,8.2245,8.2127,8.2206,143600.0
2010-04-13 10:50:00,20.94,20.94,20.92,20.93,53200.0,8.2206,8.2206,8.2127,8.2167,53200.0
2010-04-13 10:55:00,20.93,20.93,20.92,20.92,35400.0,8.2167,8.2167,8.2127,8.2127,35400.0
2010-04-13 11:00:00,20.93,20.93,20.92,20.92,56500.0,8.2167,8.2167,8.2127,8.2127,56500.0
2010-04-13 11:05:00,20.93,20.93,20.9,20.9,111300.0,8.2167,8.2167,8.2049,8.2049,111300.0
2010-04-13 11:10:00,20.9,20.91,20.9,20.91,68700.0,8.2049,8.2088,8.2049,8.2088,68700.0
2010-04-13 11:15:00,20.9,20.91,20.88,20.9,192300.0,8.2049,8.2088,8.197,8.2049,192300.0
2010-04-13 11:20:00,20.9,20.93,20.89,20.92,90000.0,8.2049,8.2167,8.201,8.2127,90000.0
2010-04-13 11:25:00,20.93,20.94,20.92,20.92,57600.0,8.2167,8.2206,8.2127,8.2127,57600.0
2010-04-13 11:30:00,20.93,20.93,20.92,20.93,41300.0,8.2167,8.2167,8.2127,8.2167,41300.0
2010-04-13 11:35:00,20.92,20.93,20.92,20.92,36000.0,8.2127,8.2167,8.2127,8.2127,36000.0
2010-04-13 11:40:00,20.92,20.93,20.9,20.91,70200.0,8.2127,8.2167,8.2049,8.2088,70200.0
2010-04-13 11:45:00,20.9,20.93,20.9,20.92,74500.0,8.2049,8.2167,8.2049,8.2127,74500.0
2010-04-13 11:50:00,20.93,20.93,20.92,20.92,25200.0,8.2167,8.2167,8.2127,8.2127,25200.0
2010-04-13 11:55:00,20.93,20.95,20.91,20.95,284800.0,8.2167,8.2245,8.2088,8.2245,284800.0
2010-04-13 12:00:00,20.95,20.95,20.93,20.94,27800.0,8.2245,8.2245,8.2167,8.2206,27800.0
2010-04-13 12:05:00,20.94,20.94,20.93,20.93,19700.0,8.2206,8.2206,8.2167,8.2167,19700.0
2010-04-13 12:10:00,20.93,20.95,20.93,20.95,49500.0,8.2167,8.2245,8.2167,8.2245,49500.0
2010-04-13 12:15:00,20.95,20.99,20.94,20.99,93100.0,8.2245,8.2402,8.2206,8.2402,93100.0
2010-04-13 12:20:00,20.99,20.99,20.98,20.99,25500.0,8.2402,8.2402,8.2363,8.2402,25500.0
2010-04-13 12:25:00,20.99,20.99,20.98,20.98,29800.0,8.2402,8.2402,8.2363,8.2363,29800.0
2010-04-13 12:30:00,20.99,20.99,20.98,20.99,31000.0,8.2402,8.2402,8.2363,8.2402,31000.0
2010-04-13 12:35:00,20.98,20.99,20.98,20.98,18200.0,8.2363,8.2402,8.2363,8.2363,18200.0
2010-04-13 12:40:00,20.98,20.99,20.96,20.97,90100.0,8.2363,8.2402,8.2284,8.2324,90100.0
2010-04-13 12:45:00,20.96,20.97,20.96,20.96,22200.0,8.2284,8.2324,8.2284,8.2284,22200.0
2010-04-13 12:50:00,20.97,20.97,20.95,20.95,47400.0,8.2324,8.2324,8.2245,8.2245,47400.0
2010-04-13 12:55:00,20.95,20.96,20.95,20.96,27000.0,8.2245,8.2284,8.2245,8.2284,27000.0
2010-04-13 13:00:00,20.95,20.96,20.95,20.95,34900.0,8.2245,8.2284,8.2245,8.2245,34900.0
2010-04-13 13:05:00,20.95,20.96,20.95,20.95,24800.0,8.2245,8.2284,8.2245,8.2245,24800.0
2010-04-13 13:10:00,20.95,20.96,20.94,20.96,102300.0,8.2245,8.2284,8.2206,8.2284,102300.0
2010-04-13 13:15:00,20.96,20.96,20.95,20.96,27500.0,8.2284,8.2284,8.2245,8.2284,27500.0
2010-04-13 13:20:00,20.95,20.96,20.94,20.95,76500.0,8.2245,8.2284,8.2206,8.2245,76500.0
2010-04-13 13:25:00,20.96,20.96,20.95,20.96,35700.0,8.2284,8.2284,8.2245,8.2284,35700.0
2010-04-13 13:30:00,20.96,20.98,20.95,20.97,75200.0,8.2284,8.2363,8.2245,8.2324,75200.0
2010-04-13 13:35:00,20.98,20.98,20.97,20.97,26100.0,8.2363,8.2363,8.2324,8.2324,26100.0
2010-04-13 13:40:00,20.97,20.99,20.97,20.99,317900.0,8.2324,8.2402,8.2324,8.2402,317900.0
2010-04-13 13:45:00,20.98,21.03,20.98,21.03,138100.0,8.2363,8.2559,8.2363,8.2559,138100.0
2010-04-13 13:50:00,21.02,21.04,21.02,21.04,43300.0,8.252,8.2598,8.252,8.2598,43300.0
2010-04-13 13:55:00,21.04,21.05,21.03,21.05,111400.0,8.2598,8.2638,8.2559,8.2638,111400.0
2010-04-13 14:00:00,21.04,21.05,21.04,21.05,49800.0,8.2598,8.2638,8.2598,8.2638,49800.0
2010-04-13 14:05:00,21.04,21.06,21.04,21.06,76100.0,8.2598,8.2677,8.2598,8.2677,76100.0
2010-04-13 14:10:00,21.06,21.06,21.05,21.06,50600.0,8.2677,8.2677,8.2638,8.2677,50600.0
2010-04-13 14:15:00,21.06,21.07,21.05,21.05,102400.0,8.2677,8.2716,8.2638,8.2638,102400.0
2010-04-13 14:20:00,21.06,21.06,21.05,21.05,39300.0,8.2677,8.2677,8.2638,8.2638,39300.0
2010-04-13 14:25:00,21.06,21.09,21.05,21.08,199800.0,8.2677,8.2795,8.2638,8.2755,199800.0
2010-04-13 14:30:00,21.08,21.1,21.07,21.09,148100.0,8.2755,8.2834,8.2716,8.2795,148100.0
2010-04-13 14:35:00,21.08,21.09,21.08,21.09,55600.0,8.2755,8.2795,8.2755,8.2795,55600.0
2010-04-13 14:40:00,21.08,21.1,21.08,21.1,106400.0,8.2755,8.2834,8.2755,8.2834,106400.0
2010-04-13 14:45:00,21.1,21.1,21.09,21.09,146700.0,8.2834,8.2834,8.2795,8.2795,146700.0
2010-04-13 14:50:00,21.09,21.11,21.09,21.11,165800.0,8.2795,8.2873,8.2795,8.2873,165800.0
2010-04-13 14:55:00,21.11,21.12,21.08,21.09,157300.0,8.2873,8.2912,8.2755,8.2795,157300.0
2010-04-13 15:00:00,21.08,21.1,21.08,21.09,71600.0,8.2755,8.2834,8.2755,8.2795,71600.0
2010-04-13 15:05:00,21.1,21.11,21.09,21.11,156400.0,8.2834,8.2873,8.2795,8.2873,156400.0
2010-04-13 15:10:00,21.1,21.12,21.1,21.12,113500.0,8.2834,8.2912,8.2834,8.2912,113500.0
2010-04-13 15:15:00,21.11,21.12,21.07,21.11,333100.0,8.2873,8.2912,8.2716,8.2873,333100.0
2010-04-13 15:20:00,21.11,21.12,21.09,21.12,180500.0,8.2873,8.2912,8.2795,8.2912,180500.0
2010-04-13 15:25:00,21.11,21.14,21.11,21.13,103100.0,8.2873,8.2991,8.2873,8.2952,103100.0
2010-04-13 15:30:00,21.14,21.15,21.11,21.11,191100.0,8.2991,8.303,8.2873,8.2873,191100.0
2010-04-13 15:35:00,21.11,21.11,21.1,21.1,107800.0,8.2873,8.2873,8.2834,8.2834,107800.0
2010-04-13 15:40:00,21.1,21.11,21.09,21.09,123000.0,8.2834,8.2873,8.2795,8.2795,123000.0
2010-04-13 15:45:00,21.1,21.11,21.09,21.1,191400.0,8.2834,8.2873,8.2795,8.2834,191400.0
2010-04-13 15:50:00,21.1,21.11,21.09,21.09,498000.0,8.2834,8.2873,8.2795,8.2795,498000.0
2010-04-13 15:55:00,21.1,21.1,21.08,21.09,1085900.0,8.2834,8.2834,8.2755,8.2795,1085900.0
2010-04-14 09:30:00,21.1,21.16,21.0,21.0,504000.0,8.2834,8.307,8.2441,8.2441,504000.0
2010-04-14 09:35:00,21.0,21.03,20.97,21.03,460200.0,8.2441,8.2559,8.2324,8.2559,460200.0
2010-04-14 09:40:00,21.03,21.03,20.99,21.01,167000.0,8.2559,8.2559,8.2402,8.2481,167000.0
2010-04-14 09:45:00,21.0,21.04,21.0,21.01,129000.0,8.2441,8.2598,8.2441,8.2481,129000.0
2010-04-14 09:50:00,21.02,21.04,21.01,21.03,168800.0,8.252,8.2598,8.2481,8.2559,168800.0
2010-04-14 09:55:00,21.02,21.03,21.0,21.02,115900.0,8.252,8.2559,8.2441,8.252,115900.0
2010-04-14 10:00:00,21.01,21.03,21.01,21.01,90400.0,8.2481,8.2559,8.2481,8.2481,90400.0
2010-04-14 10:05:00,21.01,21.03,21.0,21.02,99900.0,8.2481,8.2559,8.2441,8.252,99900.0
2010-04-14 10:10:00,21.01,21.02,21.0,21.0,99100.0,8.2481,8.252,8.2441,8.2441,99100.0
2010-04-14 10:15:00,21.0,21.01,21.0,21.01,55600.0,8.2441,8.2481,8.2441,8.2481,55600.0
2010-04-14 10:20:00,21.01,21.01,21.0,21.01,39300.0,8.2481,8.2481,8.2441,8.2481,39300.0
2010-04-14 10:25:00,21.0,21.01,21.0,21.01,56800.0,8.2441,8.2481,8.2441,8.2481,56800.0
2010-04-14 10:30:00,21.0,21.01,21.0,21.01,65100.0,8.2441,8.2481,8.2441,8.2481,65100.0
2010-04-14 10:35:00,21.01,21.01,21.0,21.0,138300.0,8.2481,8.2481,8.2441,8.2441,138300.0
2010-04-14 10:40:00,21.0,21.01,21.0,21.0,104600.0,8.2441,8.2481,8.2441,8.2441,104600.0
2010-04-14 10:45:00,21.01,21.01,21.0,21.01,251800.0,8.2481,8.2481,8.2441,8.2481,251800.0
2010-04-14 10:50:00,21.0,21.03,21.0,21.02,251100.0,8.2441,8.2559,8.2441,8.252,251100.0
2010-04-14 10:55:00,21.02,21.02,21.0,21.01,111800.0,8.252,8.252,8.2441,8.2481,111800.0
2010-04-14 11:00:00,21.01,21.01,21.0,21.0,78600.0,8.2481,8.2481,8.2441,8.2441,78600.0
2010-04-14 11:05:00,21.0,21.01,21.0,21.01,40100.0,8.2441,8.2481,8.2441,8.2481,40100.0
2010-04-14 11:10:00,21.0,21.01,21.0,21.0,28500.0,8.2441,8.2481,8.2441,8.2441,28500.0
2010-04-14 11:15:00,21.0,21.01,20.99,21.0,229000.0,8.2441,8.2481,8.2402,8.2441,229000.0
2010-04-14 11:20:00,21.0,21.01,20.99,21.01,135200.0,8.2441,8.2481,8.2402,8.2481,135200.0
2010-04-14 11:25:00,21.0,21.02,21.0,21.02,74100.0,8.2441,8.252,8.2441,8.252,74100.0
2010-04-14 11:30:00,21.01,21.02,21.01,21.02,45700.0,8.2481,8.252,8.2481,8.252,45700.0
2010-04-14 11:35:00,21.02,21.02,21.01,21.02,28900.0,8.252,8.252,8.2481,8.252,28900.0
2010-04-14 11:40:00,21.01,21.02,21.01,21.01,77300.0,8.2481,8.252,8.2481,8.2481,77300.0
2010-04-14 11:45:00,21.02,21.02,21.01,21.01,87100.0,8.252,8.252,8.2481,8.2481,87100.0
2010-04-14 11:50:00,21.01,21.02,21.01,21.02,29000.0,8.2481,8.252,8.2481,8.252,29000.0
2010-04-14 11:55:00,21.02,21.02,21.01,21.01,38200.0,8.252,8.252,8.2481,8.2481,38200.0
2010-04-14 12:00:00,21.02,21.02,21.01,21.01,61400.0,8.252,8.252,8.2481,8.2481,61400.0
2010-04-14 12:05:00,21.01,21.05,21.01,21.05,164500.0,8.2481,8.2638,8.2481,8.2638,164500.0
2010-04-14 12:10:00,21.05,21.08,21.04,21.07,73200.0,8.2638,8.2755,8.2598,8.2716,73200.0
2010-04-14 12:15:00,21.08,21.08,21.03,21.03,139400.0,8.2755,8.2755,8.2559,8.2559,139400.0
2010-04-14 12:20:00,21.03,21.06,21.03,21.04,174000.0,8.2559,8.2677,8.2559,8.2598,174000.0
2010-04-14 12:25:00,21.03,21.04,21.03,21.03,77900.0,8.2559,8.2598,8.2559,8.2559,77900.0
2010-04-14 12:30:00,21.03,21.06,21.03,21.05,374900.0,8.2559,8.2677,8.2559,8.2638,374900.0
2010-04-14 12:35:00,21.06,21.07,21.05,21.07,46900.0,8.2677,8.2716,8.2638,8.2716,46900.0
2010-04-14 12:40:00,21.06,21.07,21.03,21.04,359900.0,8.2677,8.2716,8.2559,8.2598,359900.0
2010-04-14 12:45:00,21.04,21.05,21.03,21.05,54500.0,8.2598,8.2638,8.2559,8.2638,54500.0
2010-04-14 12:50:00,21.04,21.06,21.03,21.05,231100.0,8.2598,8.2677,8.2559,8.2638,231100.0
2010-04-14 12:55:00,21.06,21.07,21.05,21.07,53100.0,8.2677,8.2716,8.2638,8.2716,53100.0
2010-04-14 13:00:00,21.06,21.07,21.05,21.05,62400.0,8.2677,8.2716,8.2638,8.2638,62400.0
2010-04-14 13:05:00,21.05,21.07,21.04,21.07,193200.0,8.2638,8.2716,8.2598,8.2716,193200.0
2010-04-14 13:10:00,21.07,21.07,21.05,21.05,105700.0,8.2716,8.2716,8.2638,8.2638,105700.0
2010-04-14 13:15:00,21.06,21.06,21.05,21.05,27400.0,8.2677,8.2677,8.2638,8.2638,27400.0
2010-04-14 13:20:00,21.05,21.06,21.05,21.06,61900.0,8.2638,8.2677,8.2638,8.2677,61900.0
2010-04-14 13:25:00,21.06,21.06,21.05,21.05,146800.0,8.2677,8.2677,8.2638,8.2638,146800.0
2010-04-14 13:30:00,21.06,21.06,21.03,21.03,364000.0,8.2677,8.2677,8.2559,8.2559,364000.0
2010-04-14 13:35:00,21.04,21.04,21.03,21.04,39000.0,8.2598,8.2598,8.2559,8.2598,39000.0
2010-04-14 13:40:00,21.04,21.04,21.0,21.03,194500.0,8.2598,8.2598,8.2441,8.2559,194500.0
2010-04-14 13:45:00,21.02,21.04,21.02,21.03,97500.0,8.252,8.2598,8.252,8.2559,97500.0
2010-04-14 13:50:00,21.04,21.05,21.03,21.05,53600.0,8.2598,8.2638,8.2559,8.2638,53600.0
2010-04-14 13:55:00,21.05,21.06,21.03,21.05,375200.0,8.2638,8.2677,8.2559,8.2638,375200.0
2010-04-14 14:00:00,21.05,21.05,21.04,21.05,16200.0,8.2638,8.2638,8.2598,8.2638,16200.0
2010-04-14 14:05:00,21.05,21.06,21.04,21.06,94900.0,8.2638,8.2677,8.2598,8.2677,94900.0
2010-04-14 14:10:00,21.06,21.09,21.05,21.06,312300.0,8.2677,8.2795,8.2638,8.2677,312300.0
2010-04-14 14:15:00,21.06,21.09,21.06,21.09,126000.0,8.2677,8.2795,8.2677,8.2795,126000.0
2010-04-14 14:20:00,21.09,21.11,21.08,21.1,117900.0,8.2795,8.2873,8.2755,8.2834,117900.0
2010-04-14 14:25:00,21.11,21.11,21.1,21.11,59400.0,8.2873,8.2873,8.2834,8.2873,59400.0
2010-04-14 14:30:00,21.11,21.11,21.09,21.1,139600.0,8.2873,8.2873,8.2795,8.2834,139600.0
2010-04-14 14:35:00,21.11,21.12,21.1,21.1,194600.0,8.2873,8.2912,8.2834,8.2834,194600.0
2010-04-14 14:40:00,21.1,21.11,21.1,21.1,93600.0,8.2834,8.2873,8.2834,8.2834,93600.0
2010-04-14 14:45:00,21.11,21.11,21.1,21.11,40400.0,8.2873,8.2873,8.2834,8.2873,40400.0
2010-04-14 14:50:00,21.1,21.11,21.09,21.1,174800.0,8.2834,8.2873,8.2795,8.2834,174800.0
2010-04-14 14:55:00,21.1,21.1,21.09,21.09,96300.0,8.2834,8.2834,8.2795,8.2795,96300.0
2010-04-14 15:00:00,21.1,21.12,21.09,21.11,236600.0,8.2834,8.2912,8.2795,8.2873,236600.0
2010-04-14 15:05:00,21.11,21.11,21.1,21.11,55500.0,8.2873,8.2873,8.2834,8.2873,55500.0
2010-04-14 15:10:00,21.11,21.11,21.1,21.1,34900.0,8.2873,8.2873,8.2834,8.2834,34900.0
2010-04-14 15:15:00,21.1,21.11,21.08,21.08,241600.0,8.2834,8.2873,8.2755,8.2755,241600.0
2010-04-14 15:20:00,21.08,21.1,21.08,21.1,213700.0,8.2755,8.2834,8.2755,8.2834,213700.0
2010-04-14 15:25:00,21.1,21.11,21.1,21.1,139300.0,8.2834,8.2873,8.2834,8.2834,139300.0
2010-04-14 15:30:00,21.1,21.11,21.09,21.11,145600.0,8.2834,8.2873,8.2795,8.2873,145600.0
2010-04-14 15:35:00,21.1,21.12,21.1,21.12,133700.0,8.2834,8.2912,8.2834,8.2912,133700.0
2010-04-14 15:40:00,21.12,21.13,21.11,21.12,280800.0,8.2912,8.2952,8.2873,8.2912,280800.0
2010-04-14 15:45:00,21.11,21.12,21.11,21.11,116200.0,8.2873,8.2912,8.2873,8.2873,116200.0
2010-04-14 15:50:00,21.12,21.15,21.11,21.15,244300.0,8.2912,8.303,8.2873,8.303,244300.0
2010-04-14 15:55:00,21.14,21.16,21.14,21.15,405400.0,8.2991,8.307,8.2991,8.303,405400.0
2010-04-15 09:30:00,21.08,21.1,21.02,21.02,322800.0,8.2755,8.2834,8.252,8.252,322800.0
2010-04-15 09:35:00,21.03,21.03,21.0,21.01,112800.0,8.2559,8.2559,8.2441,8.2481,112800.0
2010-04-15 09:40:00,21.01,21.04,21.0,21.02,174000.0,8.2481,8.2598,8.2441,8.252,174000.0
2010-04-15 09:45:00,21.01,21.04,21.0,21.04,198700.0,8.2481,8.2598,8.2441,8.2598,198700.0
2010-04-15 09:50:00,21.04,21.06,21.03,21.05,99400.0,8.2598,8.2677,8.2559,8.2638,99400.0
2010-04-15 09:55:00,21.06,21.06,21.02,21.03,120700.0,8.2677,8.2677,8.252,8.2559,120700.0
2010-04-15 10:00:00,21.04,21.05,21.02,21.05,124400.0,8.2598,8.2638,8.252,8.2638,124400.0
2010-04-15 10:05:00,21.05,21.07,21.03,21.07,121200.0,8.2638,8.2716,8.2559,8.2716,121200.0
2010-04-15 10:10:00,21.07,21.07,21.04,21.06,136200.0,8.2716,8.2716,8.2598,8.2677,136200.0
2010-04-15 10:15:00,21.06,21.08,21.05,21.08,86700.0,8.2677,8.2755,8.2638,8.2755,86700.0
2010-04-15 10:20:00,21.08,21.08,21.04,21.05,187800.0,8.2755,8.2755,8.2598,8.2638,187800.0
2010-04-15 10:25:00,21.05,21.06,21.02,21.03,126100.0,8.2638,8.2677,8.252,8.2559,126100.0
2010-04-15 10:30:00,21.02,21.03,21.01,21.01,73500.0,8.252,8.2559,8.2481,8.2481,73500.0
2010-04-15 10:35:00,21.01,21.03,21.01,21.01,112800.0,8.2481,8.2559,8.2481,8.2481,112800.0
2010-04-15 10:40:00,21.02,21.02,21.01,21.02,133100.0,8.252,8.252,8.2481,8.252,133100.0
2010-04-15 10:45:00,21.02,21.03,21.01,21.03,73200.0,8.252,8.2559,8.2481,8.2559,73200.0
2010-04-15 10:50:00,21.02,21.03,21.01,21.02,73800.0,8.252,8.2559,8.2481,8.252,73800.0
2010-04-15 10:55:00,21.02,21.04,21.01,21.03,112100.0,8.252,8.2598,8.2481,8.2559,112100.0
2010-04-15 11:00:00,21.02,21.03,21.02,21.03,56400.0,8.252,8.2559,8.252,8.2559,56400.0
2010-04-15 11:05:00,21.02,21.03,21.02,21.03,36600.0,8.252,8.2559,8.252,8.2559,36600.0
2010-04-15 11:10:00,21.03,21.03,21.02,21.02,58100.0,8.2559,8.2559,8.252,8.252,58100.0
2010-04-15 11:15:00,21.02,21.03,21.01,21.01,67600.0,8.252,8.2559,8.2481,8.2481,67600.0
2010-04-15 11:20:00,21.02,21.03,21.01,21.03,67000.0,8.252,8.2559,8.2481,8.2559,67000.0
2010-04-15 11:25:00,21.03,21.03,21.01,21.02,94000.0,8.2559,8.2559,8.2481,8.252,94000.0
2010-04-15 11:30:00,21.02,21.02,21.0,21.01,202100.0,8.252,8.252,8.2441,8.2481,202100.0
2010-04-15 11:35:00,21.0,21.01,21.0,21.01,88400.0,8.2441,8.2481,8.2441,8.2481,88400.0
2010-04-15 11:40:00,21.01,21.03,21.0,21.03,156700.0,8.2481,8.2559,8.2441,8.2559,156700.0
2010-04-15 11:45:00,21.03,21.03,21.01,21.02,125300.0,8.2559,8.2559,8.2481,8.252,125300.0
2010-04-15 11:50:00,21.03,21.03,21.01,21.02,75500.0,8.2559,8.2559,8.2481,8.252,75500.0
2010-04-15 11:55:00,21.01,21.02,21.01,21.01,52200.0,8.2481,8.252,8.2481,8.2481,52200.0
2010-04-15 12:00:00,21.02,21.02,21.01,21.01,74100.0,8.252,8.252,8.2481,8.2481,74100.0
2010-04-15 12:05:00,21.02,21.03,21.01,21.02,56400.0,8.252,8.2559,8.2481,8.252,56400.0
2010-04-15 12:10:00,21.02,21.03,21.02,21.03,117100.0,8.252,8.2559,8.252,8.2559,117100.0
2010-04-15 12:15:00,21.03,21.03,21.01,21.02,84400.0,8.2559,8.2559,8.2481,8.252,84400.0
2010-04-15 12:20:00,21.02,21.03,21.02,21.02,30300.0,8.252,8.2559,8.252,8.252,30300.0
2010-04-15 12:25:00,21.02,21.03,21.02,21.02,55000.0,8.252,8.2559,8.252,8.252,55000.0
2010-04-15 12:30:00,21.03,21.03,21.02,21.02,24300.0,8.2559,8.2559,8.252,8.252,24300.0
2010-04-15 12:35:00,21.03,21.04,21.02,21.04,89300.0,8.2559,8.2598,8.252,8.2598,89300.0
2010-04-15 12:40:00,21.03,21.05,21.03,21.03,222000.0,8.2559,8.2638,8.2559,8.2559,222000.0
2010-04-15 12:45:00,21.03,21.04,21.03,21.03,35800.0,8.2559,8.2598,8.2559,8.2559,35800.0
2010-04-15 12:50:00,21.03,21.04,21.03,21.03,33800.0,8.2559,8.2598,8.2559,8.2559,33800.0
2010-04-15 12:55:00,21.03,21.04,21.02,21.04,34600.0,8.2559,8.2598,8.252,8.2598,34600.0
2010-04-15 13:00:00,21.04,21.04,21.03,21.04,40300.0,8.2598,8.2598,8.2559,8.2598,40300.0
2010-04-15 13:05:00,21.04,21.07,21.03,21.06,68000.0,8.2598,8.2716,8.2559,8.2677,68000.0
2010-04-15 13:10:00,21.07,21.09,21.06,21.09,49300.0,8.2716,8.2795,8.2677,8.2795,49300.0
2010-04-15 13:15:00,21.09,21.09,21.08,21.08,43800.0,8.2795,8.2795,8.2755,8.2755,43800.0
2010-04-15 13:20:00,21.08,21.09,21.08,21.09,75700.0,8.2755,8.2795,8.2755,8.2795,75700.0
2010-04-15 13:25:00,21.08,21.09,21.08,21.09,97600.0,8.2755,8.2795,8.2755,8.2795,97600.0
2010-04-15 13:30:00,21.09,21.09,21.08,21.08,25800.0,8.2795,8.2795,8.2755,8.2755,25800.0
2010-04-15 13:35:00,21.08,21.09,21.08,21.09,36300.0,8.2755,8.2795,8.2755,8.2795,36300.0
2010-04-15 13:40:00,21.08,21.09,21.07,21.08,157100.0,8.2755,8.2795,8.2716,8.2755,157100.0
2010-04-15 13:45:00,21.08,21.1,21.08,21.09,122000.0,8.2755,8.2834,8.2755,8.2795,122000.0
2010-04-15 13:50:00,21.08,21.1,21.08,21.1,76900.0,8.2755,8.2834,8.2755,8.2834,76900.0
2010-04-15 13:55:00,21.1,21.11,21.09,21.09,121900.0,8.2834,8.2873,8.2795,8.2795,121900.0
2010-04-15 14:00:00,21.1,21.11,21.09,21.11,82700.0,8.2834,8.2873,8.2795,8.2873,82700.0
2010-04-15 14:05:00,21.1,21.11,21.1,21.1,34800.0,8.2834,8.2873,8.2834,8.2834,34800.0
2010-04-15 14:10:00,21.1,21.11,21.09,21.09,78300.0,8.2834,8.2873,8.2795,8.2795,78300.0
2010-04-15 14:15:00,21.1,21.1,21.07,21.1,119500.0,8.2834,8.2834,8.2716,8.2834,119500.0
2010-04-15 14:20:00,21.09,21.1,21.09,21.1,58000.0,8.2795,8.2834,8.2795,8.2834,58000.0
2010-04-15 14:25:00,21.1,21.1,21.08,21.1,111300.0,8.2834,8.2834,8.2755,8.2834,111300.0
2010-04-15 14:30:00,21.09,21.1,21.09,21.09,19400.0,8.2795,8.2834,8.2795,8.2795,19400.0
2010-04-15 14:35:00,21.09,21.1,21.06,21.07,138500.0,8.2795,8.2834,8.2677,8.2716,138500.0
2010-04-15 14:40:00,21.07,21.07,21.05,21.06,96600.0,8.2716,8.2716,8.2638,8.2677,96600.0
2010-04-15 14:45:00,21.06,21.08,21.05,21.08,93400.0,8.2677,8.2755,8.2638,8.2755,93400.0
2010-04-15 14:50:00,21.08,21.09,21.07,21.08,69900.0,8.2755,8.2795,8.2716,8.2755,69900.0
2010-04-15 14:55:00,21.09,21.09,21.08,21.08,37200.0,8.2795,8.2795,8.2755,8.2755,37200.0
2010-04-15 15:00:00,21.09,21.09,21.08,21.08,55300.0,8.2795,8.2795,8.2755,8.2755,55300.0
2010-04-15 15:05:00,21.09,21.1,21.08,21.09,61400.0,8.2795,8.2834,8.2755,8.2795,61400.0
2010-04-15 15:10:00,21.1,21.1,21.09,21.09,76900.0,8.2834,8.2834,8.2795,8.2795,76900.0
2010-04-15 15:15:00,21.1,21.1,21.09,21.1,41600.0,8.2834,8.2834,8.2795,8.2834,41600.0
2010-04-15 15:20:00,21.1,21.1,21.09,21.1,50600.0,8.2834,8.2834,8.2795,8.2834,50600.0
2010-04-15 15:25:00,21.09,21.1,21.08,21.08,89500.0,8.2795,8.2834,8.2755,8.2755,89500.0
2010-04-15 15:30:00,21.08,21.09,21.07,21.08,198100.0,8.2755,8.2795,8.2716,8.2755,198100.0
2010-04-15 15:35:00,21.07,21.08,21.07,21.08,64900.0,8.2716,8.2755,8.2716,8.2755,64900.0
2010-04-15 15:40:00,21.07,21.08,21.07,21.08,105300.0,8.2716,8.2755,8.2716,8.2755,105300.0
2010-04-15 15:45:00,21.08,21.11,21.07,21.11,207800.0,8.2755,8.2873,8.2716,8.2873,207800.0
2010-04-15 15:50:00,21.1,21.11,21.09,21.1,315400.0,8.2834,8.2873,8.2795,8.2834,315400.0
2010-04-15 15:55:00,21.1,21.12,21.1,21.11,312400.0,8.2834,8.2912,8.2834,8.2873,312400.0
2010-04-16 09:30:00,21.01,21.09,21.01,21.05,1306200.0,8.2481,8.2795,8.2481,8.2638,1306200.0
2010-04-16 09:35:00,21.04,21.05,20.99,20.99,360200.0,8.2598,8.2638,8.2402,8.2402,360200.0
2010-04-16 09:40:00,20.99,21.04,20.98,20.99,142900.0,8.2402,8.2598,8.2363,8.2402,142900.0
2010-04-16 09:45:00,20.99,21.01,20.98,20.98,95500.0,8.2402,8.2481,8.2363,8.2363,95500.0
2010-04-16 09:50:00,20.98,21.01,20.98,20.99,248200.0,8.2363,8.2481,8.2363,8.2402,248200.0
2010-04-16 09:55:00,20.99,21.04,20.99,21.03,191000.0,8.2402,8.2598,8.2402,8.2559,191000.0
2010-04-16 10:00:00,21.02,21.04,21.01,21.01,100900.0,8.252,8.2598,8.2481,8.2481,100900.0
2010-04-16 10:05:00,21.01,21.03,20.99,20.99,123000.0,8.2481,8.2559,8.2402,8.2402,123000.0
2010-04-16 10:10:00,20.99,21.0,20.98,20.99,103500.0,8.2402,8.2441,8.2363,8.2402,103500.0
2010-04-16 10:15:00,20.98,20.99,20.94,20.98,282900.0,8.2363,8.2402,8.2206,8.2363,282900.0
2010-04-16 10:20:00,20.98,21.0,20.97,21.0,290000.0,8.2363,8.2441,8.2324,8.2441,290000.0
2010-04-16 10:25:00,21.0,21.0,20.99,21.0,41300.0,8.2441,8.2441,8.2402,8.2441,41300.0
2010-04-16 10:30:00,21.0,21.0,20.98,20.98,84000.0,8.2441,8.2441,8.2363,8.2363,84000.0
2010-04-16 10:35:00,20.98,20.99,20.92,20.93,180700.0,8.2363,8.2402,8.2127,8.2167,180700.0
2010-04-16 10:40:00,20.93,20.95,20.91,20.93,202200.0,8.2167,8.2245,8.2088,8.2167,202200.0
2010-04-16 10:45:00,20.93,20.94,20.9,20.9,121700.0,8.2167,8.2206,8.2049,8.2049,121700.0
2010-04-16 10:50:00,20.91,20.91,20.82,20.83,427500.0,8.2088,8.2088,8.1735,8.1774,427500.0
2010-04-16 10:55:00,20.83,20.88,20.83,20.86,214300.0,8.1774,8.197,8.1774,8.1892,214300.0
2010-04-16 11:00:00,20.86,20.9,20.86,20.88,105600.0,8.1892,8.2049,8.1892,8.197,105600.0
2010-04-16 11:05:00,20.88,20.9,20.86,20.86,144700.0,8.197,8.2049,8.1892,8.1892,144700.0
2010-04-16 11:10:00,20.86,20.87,20.82,20.83,232900.0,8.1892,8.1931,8.1735,8.1774,232900.0
2010-04-16 11:15:00,20.83,21.0,20.8,20.88,1534900.0,8.1774,8.2441,8.1656,8.197,1534900.0
2010-04-16 11:20:00,20.88,20.9,20.85,20.86,229500.0,8.197,8.2049,8.1853,8.1892,229500.0
2010-04-16 11:25:00,20.86,20.87,20.84,20.84,282500.0,8.1892,8.1931,8.1813,8.1813,282500.0
2010-04-16 11:30:00,20.85,20.86,20.83,20.85,169100.0,8.1853,8.1892,8.1774,8.1853,169100.0
2010-04-16 11:35:00,20.86,20.86,20.82,20.83,120100.0,8.1892,8.1892,8.1735,8.1774,120100.0
2010-04-16 11:40:00,20.83,20.84,20.82,20.83,126000.0,8.1774,8.1813,8.1735,8.1774,126000.0
2010-04-16 11:45:00,20.82,20.83,20.8,20.81,162200.0,8.1735,8.1774,8.1656,8.1696,162200.0
2010-04-16 11:50:00,20.82,20.87,20.8,20.84,229800.0,8.1735,8.1931,8.1656,8.1813,229800.0
2010-04-16 11:55:00,20.85,20.86,20.8,20.81,132500.0,8.1853,8.1892,8.1656,8.1696,132500.0
2010-04-16 12:00:00,20.81,20.83,20.78,20.82,179100.0,8.1696,8.1774,8.1578,8.1735,179100.0
2010-04-16 12:05:00,20.82,20.87,20.79,20.85,148800.0,8.1735,8.1931,8.1617,8.1853,148800.0
2010-04-16 12:10:00,20.85,20.85,20.81,20.82,77400.0,8.1853,8.1853,8.1696,8.1735,77400.0
2010-04-16 12:15:00,20.81,20.82,20.79,20.8,73900.0,8.1696,8.1735,8.1617,8.1656,73900.0
2010-04-16 12:20:00,20.8,20.82,20.8,20.8,78200.0,8.1656,8.1735,8.1656,8.1656,78200.0
2010-04-16 12:25:00,20.81,20.81,20.79,20.79,156200.0,8.1696,8.1696,8.1617,8.1617,156200.0
2010-04-16 12:30:00,20.8,20.81,20.78,20.81,120800.0,8.1656,8.1696,8.1578,8.1696,120800.0
2010-04-16 12:35:00,20.81,20.81,20.75,20.77,177000.0,8.1696,8.1696,8.146,8.1538,177000.0
2010-04-16 12:40:00,20.76,20.78,20.75,20.77,60800.0,8.1499,8.1578,8.146,8.1538,60800.0
2010-04-16 12:45:00,20.77,20.82,20.77,20.79,276800.0,8.1538,8.1735,8.1538,8.1617,276800.0
2010-04-16 12:50:00,20.78,20.81,20.78,20.81,67400.0,8.1578,8.1696,8.1578,8.1696,67400.0
2010-04-16 12:55:00,20.81,20.82,20.79,20.8,127700.0,8.1696,8.1735,8.1617,8.1656,127700.0
2010-04-16 13:00:00,20.8,20.81,20.78,20.79,77500.0,8.1656,8.1696,8.1578,8.1617,77500.0
2010-04-16 13:05:00,20.78,20.8,20.78,20.78,96800.0,8.1578,8.1656,8.1578,8.1578,96800.0
2010-04-16 13:10:00,20.79,20.79,20.76,20.76,120300.0,8.1617,8.1617,8.1499,8.1499,120300.0
2010-04-16 13:15:00,20.77,20.77,20.75,20.77,85800.0,8.1538,8.1538,8.146,8.1538,85800.0
2010-04-16 13:20:00,20.76,20.78,20.76,20.77,74400.0,8.1499,8.1578,8.1499,8.1538,74400.0
2010-04-16 13:25:00,20.77,20.78,20.76,20.76,122500.0,8.1538,8.1578,8.1499,8.1499,122500.0
2010-04-16 13:30:00,20.77,20.78,20.76,20.76,112900.0,8.1538,8.1578,8.1499,8.1499,112900.0
2010-04-16 13:35:00,20.77,20.79,20.76,20.79,79100.0,8.1538,8.1617,8.1499,8.1617,79100.0
2010-04-16 13:40:00,20.79,20.82,20.78,20.82,93400.0,8.1617,8.1735,8.1578,8.1735,93400.0
2010-04-16 13:45:00,20.82,20.82,20.78,20.8,118800.0,8.1735,8.1735,8.1578,8.1656,118800.0
2010-04-16 13:50:00,20.8,20.81,20.79,20.79,78900.0,8.1656,8.1696,8.1617,8.1617,78900.0
2010-04-16 13:55:00,20.8,20.81,20.79,20.8,92200.0,8.1656,8.1696,8.1617,8.1656,92200.0
2010-04-16 14:00:00,20.8,20.82,20.79,20.82,65500.0,8.1656,8.1735,8.1617,8.1735,65500.0
2010-04-16 14:05:00,20.82,20.84,20.81,20.83,142600.0,8.1735,8.1813,8.1696,8.1774,142600.0
2010-04-16 14:10:00,20.83,20.84,20.82,20.83,56200.0,8.1774,8.1813,8.1735,8.1774,56200.0
2010-04-16 14:15:00,20.83,20.85,20.82,20.82,311100.0,8.1774,8.1853,8.1735,8.1735,311100.0
2010-04-16 14:20:00,20.82,20.85,20.82,20.85,76100.0,8.1735,8.1853,8.1735,8.1853,76100.0
2010-04-16 14:25:00,20.84,20.85,20.82,20.83,117800.0,8.1813,8.1853,8.1735,8.1774,117800.0
2010-04-16 14:30:00,20.83,20.87,20.82,20.87,102000.0,8.1774,8.1931,8.1735,8.1931,102000.0
2010-04-16 14:35:00,20.87,20.87,20.84,20.85,125200.0,8.1931,8.1931,8.1813,8.1853,125200.0
2010-04-16 14:40:00,20.84,20.88,20.84,20.87,92700.0,8.1813,8.197,8.1813,8.1931,92700.0
2010-04-16 14:45:00,20.86,20.88,20.86,20.87,96100.0,8.1892,8.197,8.1892,8.1931,96100.0
2010-04-16 14:50:00,20.87,20.87,20.86,20.86,35200.0,8.1931,8.1931,8.1892,8.1892,35200.0
2010-04-16 14:55:00,20.86,20.87,20.85,20.86,52200.0,8.1892,8.1931,8.1853,8.1892,52200.0
2010-04-16 15:00:00,20.86,20.87,20.85,20.85,150100.0,8.1892,8.1931,8.1853,8.1853,150100.0
2010-04-16 15:05:00,20.86,20.87,20.85,20.87,112300.0,8.1892,8.1931,8.1853,8.1931,112300.0
2010-04-16 15:10:00,20.87,20.9,20.86,20.88,74600.0,8.1931,8.2049,8.1892,8.197,74600.0
2010-04-16 15:15:00,20.88,20.88,20.83,20.84,167400.0,8.197,8.197,8.1774,8.1813,167400.0
2010-04-16 15:20:00,20.85,20.85,20.84,20.85,53300.0,8.1853,8.1853,8.1813,8.1853,53300.0
2010-04-16 15:25:00,20.85,20.85,20.84,20.85,74900.0,8.1853,8.1853,8.1813,8.1853,74900.0
2010-04-16 15:30:00,20.84,20.86,20.83,20.86,198900.0,8.1813,8.1892,8.1774,8.1892,198900.0
2010-04-16 15:35:00,20.85,20.89,20.84,20.86,269200.0,8.1853,8.201,8.1813,8.1892,269200.0
2010-04-16 15:40:00,20.87,20.88,20.86,20.88,221200.0,8.1931,8.197,8.1892,8.197,221200.0
2010-04-16 15:45:00,20.88,20.9,20.84,20.85,344900.0,8.197,8.2049,8.1813,8.1853,344900.0
2010-04-16 15:50:00,20.85,20.89,20.85,20.88,378000.0,8.1853,8.201,8.1853,8.197,378000.0
2010-04-16 15:55:00,20.88,20.91,20.87,20.89,781500.0,8.197,8.2088,8.1931,8.201,781500.0
2010-04-19 09:30:00,20.8,20.93,20.8,20.88,283000.0,8.1656,8.2167,8.1656,8.197,283000.0
2010-04-19 09:35:00,20.89,20.92,20.81,20.84,197700.0,8.201,8.2127,8.1696,8.1813,197700.0
2010-04-19 09:40:00,20.85,20.87,20.81,20.82,142700.0,8.1853,8.1931,8.1696,8.1735,142700.0
2010-04-19 09:45:00,20.83,20.83,20.82,20.83,72800.0,8.1774,8.1774,8.1735,8.1774,72800.0
2010-04-19 09:50:00,20.82,20.87,20.8,20.8,379500.0,8.1735,8.1931,8.1656,8.1656,379500.0
2010-04-19 09:55:00,20.8,20.85,20.8,20.84,111000.0,8.1656,8.1853,8.1656,8.1813,111000.0
2010-04-19 10:00:00,20.84,20.86,20.83,20.84,143600.0,8.1813,8.1892,8.1774,8.1813,143600.0
2010-04-19 10:05:00,20.84,20.85,20.82,20.85,104400.0,8.1813,8.1853,8.1735,8.1853,104400.0
2010-04-19 10:10:00,20.84,20.84,20.82,20.83,102700.0,8.1813,8.1813,8.1735,8.1774,102700.0
2010-04-19 10:15:00,20.83,20.86,20.83,20.85,83900.0,8.1774,8.1892,8.1774,8.1853,83900.0
2010-04-19 10:20:00,20.85,20.86,20.84,20.84,92200.0,8.1853,8.1892,8.1813,8.1813,92200.0
2010-04-19 10:25:00,20.84,20.86,20.84,20.85,66400.0,8.1813,8.1892,8.1813,8.1853,66400.0
2010-04-19 10:30:00,20.85,20.89,20.85,20.86,204300.0,8.1853,8.201,8.1853,8.1892,204300.0
2010-04-19 10:35:00,20.86,20.87,20.84,20.85,77400.0,8.1892,8.1931,8.1813,8.1853,77400.0
2010-04-19 10:40:00,20.85,20.86,20.84,20.86,73400.0,8.1853,8.1892,8.1813,8.1892,73400.0
2010-04-19 10:45:00,20.86,20.89,20.86,20.88,67000.0,8.1892,8.201,8.1892,8.197,67000.0
2010-04-19 10:50:00,20.88,20.89,20.87,20.89,190500.0,8.197,8.201,8.1931,8.201,190500.0
2010-04-19 10:55:00,20.89,20.92,20.88,20.91,195000.0,8.201,8.2127,8.197,8.2088,195000.0
2010-04-19 11:00:00,20.92,20.92,20.91,20.91,36600.0,8.2127,8.2127,8.2088,8.2088,36600.0
2010-04-19 11:05:00,20.91,20.92,20.91,20.92,52100.0,8.2088,8.2127,8.2088,8.2127,52100.0
2010-04-19 11:10:00,20.91,20.92,20.89,20.91,108900.0,8.2088,8.2127,8.201,8.2088,108900.0
2010-04-19 11:15:00,20.91,20.91,20.9,20.91,41500.0,8.2088,8.2088,8.2049,8.2088,41500.0
2010-04-19 11:20:00,20.91,20.91,20.89,20.89,76400.0,8.2088,8.2088,8.201,8.201,76400.0
2010-04-19 11:25:00,20.89,20.9,20.87,20.87,112100.0,8.201,8.2049,8.1931,8.1931,112100.0
2010-04-19 11:30:00,20.87,20.89,20.87,20.88,160000.0,8.1931,8.201,8.1931,8.197,160000.0
2010-04-19 11:35:00,20.89,20.89,20.86,20.86,96300.0,8.201,8.201,8.1892,8.1892,96300.0
2010-04-19 11:40:00,20.87,20.88,20.86,20.87,104500.0,8.1931,8.197,8.1892,8.1931,104500.0
2010-04-19 11:45:00,20.87,20.89,20.86,20.88,124300.0,8.1931,8.201,8.1892,8.197,124300.0
2010-04-19 11:50:00,20.88,20.89,20.84,20.84,203100.0,8.197,8.201,8.1813,8.1813,203100.0
2010-04-19 11:55:00,20.84,20.85,20.84,20.85,38800.0,8.1813,8.1853,8.1813,8.1853,38800.0
2010-04-19 12:00:00,20.85,20.86,20.84,20.86,94300.0,8.1853,8.1892,8.1813,8.1892,94300.0
2010-04-19 12:05:00,20.85,20.87,20.83,20.84,145000.0,8.1853,8.1931,8.1774,8.1813,145000.0
2010-04-19 12:10:00,20.84,20.86,20.82,20.82,102600.0,8.1813,8.1892,8.1735,8.1735,102600.0
2010-04-19 12:15:00,20.82,20.85,20.82,20.85,103700.0,8.1735,8.1853,8.1735,8.1853,103700.0
2010-04-19 12:20:00,20.85,20.87,20.84,20.87,83400.0,8.1853,8.1931,8.1813,8.1931,83400.0
2010-04-19 12:25:00,20.87,20.87,20.86,20.87,29600.0,8.1931,8.1931,8.1892,8.1931,29600.0
2010-04-19 12:30:00,20.87,20.87,20.86,20.86,29200.0,8.1931,8.1931,8.1892,8.1892,29200.0
2010-04-19 12:35:00,20.86,20.86,20.85,20.86,49100.0,8.1892,8.1892,8.1853,8.1892,49100.0
2010-04-19 12:40:00,20.85,20.86,20.85,20.86,13500.0,8.1853,8.1892,8.1853,8.1892,13500.0
2010-04-19 12:45:00,20.85,20.89,20.85,20.89,114800.0,8.1853,8.201,8.1853,8.201,114800.0
2010-04-19 12:50:00,20.89,20.9,20.88,20.89,30600.0,8.201,8.2049,8.197,8.201,30600.0
2010-04-19 12:55:00,20.89,20.9,20.89,20.9,24300.0,8.201,8.2049,8.201,8.2049,24300.0
2010-04-19 13:00:00,20.89,20.9,20.87,20.88,84100.0,8.201,8.2049,8.1931,8.197,84100.0
2010-04-19 13:05:00,20.88,20.89,20.87,20.88,50300.0,8.197,8.201,8.1931,8.197,50300.0
2010-04-19 13:10:00,20.87,20.88,20.87,20.88,16500.0,8.1931,8.197,8.1931,8.197,16500.0
2010-04-19 13:15:00,20.87,20.88,20.85,20.85,73100.0,8.1931,8.197,8.1853,8.1853,73100.0
2010-04-19 13:20:00,20.85,20.86,20.84,20.84,78700.0,8.1853,8.1892,8.1813,8.1813,78700.0
2010-04-19 13:25:00,20.84,20.86,20.84,20.86,67900.0,8.1813,8.1892,8.1813,8.1892,67900.0
2010-04-19 13:30:00,20.86,20.86,20.85,20.85,22600.0,8.1892,8.1892,8.1853,8.1853,22600.0
2010-04-19 13:35:00,20.85,20.86,20.85,20.86,32800.0,8.1853,8.1892,8.1853,8.1892,32800.0
2010-04-19 13:40:00,20.85,20.86,20.85,20.85,36000.0,8.1853,8.1892,8.1853,8.1853,36000.0
2010-04-19 13:45:00,20.86,20.86,20.84,20.84,45700.0,8.1892,8.1892,8.1813,8.1813,45700.0
2010-04-19 13:50:00,20.84,20.85,20.83,20.83,81800.0,8.1813,8.1853,8.1774,8.1774,81800.0
2010-04-19 13:55:00,20.84,20.84,20.83,20.83,33300.0,8.1813,8.1813,8.1774,8.1774,33300.0
2010-04-19 14:00:00,20.83,20.85,20.82,20.85,234600.0,8.1774,8.1853,8.1735,8.1853,234600.0
2010-04-19 14:05:00,20.85,20.86,20.84,20.85,51400.0,8.1853,8.1892,8.1813,8.1853,51400.0
2010-04-19 14:10:00,20.85,20.87,20.84,20.87,117700.0,8.1853,8.1931,8.1813,8.1931,117700.0
2010-04-19 14:15:00,20.86,20.88,20.85,20.86,107100.0,8.1892,8.197,8.1853,8.1892,107100.0
2010-04-19 14:20:00,20.86,20.87,20.86,20.86,48800.0,8.1892,8.1931,8.1892,8.1892,48800.0
2010-04-19 14:25:00,20.87,20.89,20.86,20.88,102200.0,8.1931,8.201,8.1892,8.197,102200.0
2010-04-19 14:30:00,20.89,20.89,20.86,20.88,64200.0,8.201,8.201,8.1892,8.197,64200.0
2010-04-19 14:35:00,20.87,20.88,20.86,20.87,65900.0,8.1931,8.197,8.1892,8.1931,65900.0
2010-04-19 14:40:00,20.86,20.88,20.85,20.87,250200.0,8.1892,8.197,8.1853,8.1931,250200.0
2010-04-19 14:45:00,20.88,20.88,20.84,20.85,128200.0,8.197,8.197,8.1813,8.1853,128200.0
2010-04-19 14:50:00,20.86,20.87,20.85,20.86,61100.0,8.1892,8.1931,8.1853,8.1892,61100.0
2010-04-19 14:55:00,20.85,20.89,20.85,20.88,112700.0,8.1853,8.201,8.1853,8.197,112700.0
2010-04-19 15:00:00,20.88,20.9,20.88,20.89,65600.0,8.197,8.2049,8.197,8.201,65600.0
2010-04-19 15:05:00,20.9,20.92,20.89,20.91,97200.0,8.2049,8.2127,8.201,8.2088,97200.0
2010-04-19 15:10:00,20.92,20.92,20.9,20.9,61900.0,8.2127,8.2127,8.2049,8.2049,61900.0
2010-04-19 15:15:00,20.9,20.91,20.89,20.9,67700.0,8.2049,8.2088,8.201,8.2049,67700.0
2010-04-19 15:20:00,20.9,20.9,20.89,20.89,28700.0,8.2049,8.2049,8.201,8.201,28700.0
2010-04-19 15:25:00,20.9,20.9,20.89,20.9,54800.0,8.2049,8.2049,8.201,8.2049,54800.0
2010-04-19 15:30:00,20.9,20.9,20.89,20.9,80700.0,8.2049,8.2049,8.201,8.2049,80700.0
2010-04-19 15:35:00,20.9,20.9,20.89,20.89,65400.0,8.2049,8.2049,8.201,8.201,65400.0
2010-04-19 15:40:00,20.9,20.9,20.89,20.9,55100.0,8.2049,8.2049,8.201,8.2049,55100.0
2010-04-19 15:45:00,20.9,20.93,20.89,20.92,192800.0,8.2049,8.2167,8.201,8.2127,192800.0
2010-04-19 15:50:00,20.92,20.93,20.91,20.92,301400.0,8.2127,8.2167,8.2088,8.2127,301400.0
2010-04-19 15:55:00,20.92,20.93,20.91,20.93,400300.0,8.2127,8.2167,8.2088,8.2167,400300.0
2010-04-20 09:30:00,20.97,21.01,20.95,20.97,254700.0,8.2324,8.2481,8.2245,8.2324,254700.0
2010-04-20 09:35:00,20.96,21.05,20.95,21.05,233500.0,8.2284,8.2638,8.2245,8.2638,233500.0
2010-04-20 09:40:00,21.05,21.05,21.0,21.02,109500.0,8.2638,8.2638,8.2441,8.252,109500.0
2010-04-20 09:45:00,21.03,21.08,21.02,21.08,161900.0,8.2559,8.2755,8.252,8.2755,161900.0
2010-04-20 09:50:00,21.07,21.1,21.07,21.09,138100.0,8.2716,8.2834,8.2716,8.2795,138100.0
2010-04-20 09:55:00,21.09,21.1,21.08,21.09,69200.0,8.2795,8.2834,8.2755,8.2795,69200.0
2010-04-20 10:00:00,21.09,21.1,21.05,21.05,308800.0,8.2795,8.2834,8.2638,8.2638,308800.0
2010-04-20 10:05:00,21.06,21.09,21.04,21.09,190300.0,8.2677,8.2795,8.2598,8.2795,190300.0
2010-04-20 10:10:00,21.08,21.1,21.07,21.07,133700.0,8.2755,8.2834,8.2716,8.2716,133700.0
2010-04-20 10:15:00,21.07,21.09,21.05,21.05,426600.0,8.2716,8.2795,8.2638,8.2638,426600.0
2010-04-20 10:20:00,21.06,21.07,21.04,21.07,387600.0,8.2677,8.2716,8.2598,8.2716,387600.0
2010-04-20 10:25:00,21.08,21.09,21.07,21.09,80500.0,8.2755,8.2795,8.2716,8.2795,80500.0
2010-04-20 10:30:00,21.09,21.1,21.08,21.1,55600.0,8.2795,8.2834,8.2755,8.2834,55600.0
2010-04-20 10:35:00,21.09,21.1,21.09,21.1,46800.0,8.2795,8.2834,8.2795,8.2834,46800.0
2010-04-20 10:40:00,21.1,21.14,21.09,21.14,163300.0,8.2834,8.2991,8.2795,8.2991,163300.0
2010-04-20 10:45:00,21.13,21.17,21.13,21.17,123200.0,8.2952,8.3109,8.2952,8.3109,123200.0
2010-04-20 10:50:00,21.17,21.17,21.11,21.12,238600.0,8.3109,8.3109,8.2873,8.2912,238600.0
2010-04-20 10:55:00,21.11,21.15,21.1,21.1,169000.0,8.2873,8.303,8.2834,8.2834,169000.0
2010-04-20 11:00:00,21.11,21.12,21.09,21.1,141700.0,8.2873,8.2912,8.2795,8.2834,141700.0
2010-04-20 11:05:00,21.1,21.11,21.07,21.09,155300.0,8.2834,8.2873,8.2716,8.2795,155300.0
2010-04-20 11:10:00,21.09,21.11,21.07,21.09,128500.0,8.2795,8.2873,8.2716,8.2795,128500.0
2010-04-20 11:15:00,21.08,21.09,21.07,21.08,83100.0,8.2755,8.2795,8.2716,8.2755,83100.0
2010-04-20 11:20:00,21.08,21.08,21.05,21.05,170000.0,8.2755,8.2755,8.2638,8.2638,170000.0
2010-04-20 11:25:00,21.05,21.08,21.05,21.08,66400.0,8.2638,8.2755,8.2638,8.2755,66400.0
2010-04-20 11:30:00,21.07,21.08,21.05,21.05,113900.0,8.2716,8.2755,8.2638,8.2638,113900.0
2010-04-20 11:35:00,21.06,21.1,21.06,21.1,95300.0,8.2677,8.2834,8.2677,8.2834,95300.0
2010-04-20 11:40:00,21.09,21.13,21.09,21.13,63000.0,8.2795,8.2952,8.2795,8.2952,63000.0
2010-04-20 11:45:00,21.13,21.13,21.1,21.12,82700.0,8.2952,8.2952,8.2834,8.2912,82700.0
2010-04-20 11:50:00,21.11,21.12,21.1,21.11,108100.0,8.2873,8.2912,8.2834,8.2873,108100.0
2010-04-20 11:55:00,21.1,21.11,21.08,21.09,191400.0,8.2834,8.2873,8.2755,8.2795,191400.0
2010-04-20 12:00:00,21.09,21.12,21.08,21.11,117600.0,8.2795,8.2912,8.2755,8.2873,117600.0
2010-04-20 12:05:00,21.11,21.13,21.1,21.11,107900.0,8.2873,8.2952,8.2834,8.2873,107900.0
2010-04-20 12:10:00,21.11,21.12,21.09,21.09,107300.0,8.2873,8.2912,8.2795,8.2795,107300.0
2010-04-20 12:15:00,21.09,21.14,21.09,21.12,107100.0,8.2795,8.2991,8.2795,8.2912,107100.0
2010-04-20 12:20:00,21.11,21.14,21.11,21.13,61800.0,8.2873,8.2991,8.2873,8.2952,61800.0
2010-04-20 12:25:00,21.13,21.14,21.12,21.13,63500.0,8.2952,8.2991,8.2912,8.2952,63500.0
2010-04-20 12:30:00,21.12,21.13,21.12,21.13,22300.0,8.2912,8.2952,8.2912,8.2952,22300.0
2010-04-20 12:35:00,21.13,21.13,21.09,21.1,195900.0,8.2952,8.2952,8.2795,8.2834,195900.0
2010-04-20 12:40:00,21.1,21.12,21.08,21.08,166800.0,8.2834,8.2912,8.2755,8.2755,166800.0
2010-04-20 12:45:00,21.09,21.12,21.08,21.1,151100.0,8.2795,8.2912,8.2755,8.2834,151100.0
2010-04-20 12:50:00,21.1,21.12,21.09,21.1,112800.0,8.2834,8.2912,8.2795,8.2834,112800.0
2010-04-20 12:55:00,21.09,21.11,21.09,21.09,50900.0,8.2795,8.2873,8.2795,8.2795,50900.0
2010-04-20 13:00:00,21.1,21.1,21.08,21.08,63200.0,8.2834,8.2834,8.2755,8.2755,63200.0
2010-04-20 13:05:00,21.09,21.12,21.08,21.11,78200.0,8.2795,8.2912,8.2755,8.2873,78200.0
2010-04-20 13:10:00,21.11,21.12,21.09,21.09,134800.0,8.2873,8.2912,8.2795,8.2795,134800.0
2010-04-20 13:15:00,21.09,21.11,21.09,21.09,69500.0,8.2795,8.2873,8.2795,8.2795,69500.0
2010-04-20 13:20:00,21.09,21.12,21.09,21.11,107900.0,8.2795,8.2912,8.2795,8.2873,107900.0
2010-04-20 13:25:00,21.1,21.12,21.1,21.12,45000.0,8.2834,8.2912,8.2834,8.2912,45000.0
2010-04-20 13:30:00,21.11,21.12,21.11,21.11,20300.0,8.2873,8.2912,8.2873,8.2873,20300.0
2010-04-20 13:35:00,21.12,21.12,21.11,21.12,50700.0,8.2912,8.2912,8.2873,8.2912,50700.0
2010-04-20 13:40:00,21.11,21.13,21.11,21.12,42100.0,8.2873,8.2952,8.2873,8.2912,42100.0
2010-04-20 13:45:00,21.13,21.14,21.12,21.13,73200.0,8.2952,8.2991,8.2912,8.2952,73200.0
2010-04-20 13:50:00,21.14,21.15,21.13,21.13,111200.0,8.2991,8.303,8.2952,8.2952,111200.0
2010-04-20 13:55:00,21.14,21.15,21.13,21.14,66800.0,8.2991,8.303,8.2952,8.2991,66800.0
2010-04-20 14:00:00,21.15,21.15,21.13,21.14,74600.0,8.303,8.303,8.2952,8.2991,74600.0
2010-04-20 14:05:00,21.14,21.15,21.13,21.15,62900.0,8.2991,8.303,8.2952,8.303,62900.0
2010-04-20 14:10:00,21.14,21.15,21.14,21.15,32700.0,8.2991,8.303,8.2991,8.303,32700.0
2010-04-20 14:15:00,21.15,21.16,21.14,21.15,113800.0,8.303,8.307,8.2991,8.303,113800.0
2010-04-20 14:20:00,21.15,21.17,21.14,21.14,122100.0,8.303,8.3109,8.2991,8.2991,122100.0
2010-04-20 14:25:00,21.15,21.15,21.14,21.15,58900.0,8.303,8.303,8.2991,8.303,58900.0
2010-04-20 14:30:00,21.15,21.15,21.13,21.13,59700.0,8.303,8.303,8.2952,8.2952,59700.0
2010-04-20 14:35:00,21.14,21.16,21.13,21.14,202500.0,8.2991,8.307,8.2952,8.2991,202500.0
2010-04-20 14:40:00,21.14,21.16,21.13,21.15,75300.0,8.2991,8.307,8.2952,8.303,75300.0
2010-04-20 14:45:00,21.16,21.16,21.14,21.15,72700.0,8.307,8.307,8.2991,8.303,72700.0
2010-04-20 14:50:00,21.15,21.16,21.14,21.15,91000.0,8.303,8.307,8.2991,8.303,91000.0
2010-04-20 14:55:00,21.14,21.16,21.14,21.15,115800.0,8.2991,8.307,8.2991,8.303,115800.0
2010-04-20 15:00:00,21.15,21.16,21.14,21.16,114600.0,8.303,8.307,8.2991,8.307,114600.0
2010-04-20 15:05:00,21.16,21.17,21.15,21.16,103700.0,8.307,8.3109,8.303,8.307,103700.0
2010-04-20 15:10:00,21.16,21.17,21.14,21.14,183200.0,8.307,8.3109,8.2991,8.2991,183200.0
2010-04-20 15:15:00,21.15,21.16,21.14,21.16,87700.0,8.303,8.307,8.2991,8.307,87700.0
2010-04-20 15:20:00,21.16,21.17,21.15,21.17,101700.0,8.307,8.3109,8.303,8.3109,101700.0
2010-04-20 15:25:00,21.17,21.19,21.16,21.17,316200.0,8.3109,8.3187,8.307,8.3109,316200.0
2010-04-20 15:30:00,21.17,21.18,21.16,21.17,210600.0,8.3109,8.3148,8.307,8.3109,210600.0
2010-04-20 15:35:00,21.17,21.17,21.16,21.17,161500.0,8.3109,8.3109,8.307,8.3109,161500.0
2010-04-20 15:40:00,21.16,21.17,21.14,21.15,241900.0,8.307,8.3109,8.2991,8.303,241900.0
2010-04-20 15:45:00,21.15,21.17,21.13,21.17,553400.0,8.303,8.3109,8.2952,8.3109,553400.0
2010-04-20 15:50:00,21.17,21.19,21.14,21.19,773600.0,8.3109,8.3187,8.2991,8.3187,773600.0
2010-04-20 15:55:00,21.19,21.2,21.17,21.2,1125700.0,8.3187,8.3227,8.3109,8.3227,1125700.0
2010-04-21 09:30:00,21.3,21.33,21.26,21.31,445300.0,8.3619,8.3737,8.3462,8.3658,445300.0
2010-04-21 09:35:00,21.31,21.35,21.25,21.35,451900.0,8.3658,8.3815,8.3423,8.3815,451900.0
2010-04-21 09:40:00,21.34,21.36,21.33,21.33,400700.0,8.3776,8.3855,8.3737,8.3737,400700.0
2010-04-21 09:45:00,21.33,21.35,21.32,21.32,241000.0,8.3737,8.3815,8.3698,8.3698,241000.0
2010-04-21 09:50:00,21.33,21.4,21.32,21.39,439300.0,8.3737,8.4012,8.3698,8.3972,439300.0
2010-04-21 09:55:00,21.4,21.44,21.38,21.44,295300.0,8.4012,8.4169,8.3933,8.4169,295300.0
2010-04-21 10:00:00,21.44,21.46,21.42,21.46,218100.0,8.4169,8.4247,8.409,8.4247,218100.0
2010-04-21 10:05:00,21.46,21.47,21.4,21.42,202500.0,8.4247,8.4287,8.4012,8.409,202500.0
2010-04-21 10:10:00,21.41,21.43,21.4,21.42,121500.0,8.4051,8.4129,8.4012,8.409,121500.0
2010-04-21 10:15:00,21.42,21.43,21.41,21.41,176200.0,8.409,8.4129,8.4051,8.4051,176200.0
2010-04-21 10:20:00,21.42,21.44,21.41,21.42,255600.0,8.409,8.4169,8.4051,8.409,255600.0
2010-04-21 10:25:00,21.42,21.43,21.39,21.42,157300.0,8.409,8.4129,8.3972,8.409,157300.0
2010-04-21 10:30:00,21.42,21.44,21.4,21.41,223100.0,8.409,8.4169,8.4012,8.4051,223100.0
2010-04-21 10:35:00,21.42,21.45,21.41,21.43,114000.0,8.409,8.4208,8.4051,8.4129,114000.0
2010-04-21 10:40:00,21.44,21.44,21.43,21.44,59500.0,8.4169,8.4169,8.4129,8.4169,59500.0
2010-04-21 10:45:00,21.43,21.45,21.43,21.44,164900.0,8.4129,8.4208,8.4129,8.4169,164900.0
2010-04-21 10:50:00,21.45,21.5,21.44,21.49,269400.0,8.4208,8.4404,8.4169,8.4365,269400.0
2010-04-21 10:55:00,21.49,21.57,21.49,21.57,556200.0,8.4365,8.4679,8.4365,8.4679,556200.0
2010-04-21 11:00:00,21.57,21.61,21.5,21.52,523200.0,8.4679,8.4836,8.4404,8.4483,523200.0
2010-04-21 11:05:00,21.51,21.52,21.45,21.45,292900.0,8.4444,8.4483,8.4208,8.4208,292900.0
2010-04-21 11:10:00,21.45,21.49,21.45,21.46,151400.0,8.4208,8.4365,8.4208,8.4247,151400.0
2010-04-21 11:15:00,21.47,21.47,21.44,21.45,193700.0,8.4287,8.4287,8.4169,8.4208,193700.0
2010-04-21 11:20:00,21.45,21.49,21.43,21.44,117100.0,8.4208,8.4365,8.4129,8.4169,117100.0
2010-04-21 11:25:00,21.44,21.47,21.41,21.47,208200.0,8.4169,8.4287,8.4051,8.4287,208200.0
2010-04-21 11:30:00,21.47,21.47,21.42,21.45,169800.0,8.4287,8.4287,8.409,8.4208,169800.0
2010-04-21 11:35:00,21.44,21.47,21.42,21.45,191300.0,8.4169,8.4287,8.409,8.4208,191300.0
2010-04-21 11:40:00,21.45,21.46,21.44,21.45,28100.0,8.4208,8.4247,8.4169,8.4208,28100.0
2010-04-21 11:45:00,21.45,21.45,21.43,21.44,46500.0,8.4208,8.4208,8.4129,8.4169,46500.0
2010-04-21 11:50:00,21.45,21.45,21.44,21.44,68700.0,8.4208,8.4208,8.4169,8.4169,68700.0
2010-04-21 11:55:00,21.44,21.45,21.44,21.44,61200.0,8.4169,8.4208,8.4169,8.4169,61200.0
2010-04-21 12:00:00,21.45,21.48,21.44,21.48,175900.0,8.4208,8.4326,8.4169,8.4326,175900.0
2010-04-21 12:05:00,21.48,21.5,21.48,21.48,162700.0,8.4326,8.4404,8.4326,8.4326,162700.0
2010-04-21 12:10:00,21.49,21.49,21.48,21.49,32600.0,8.4365,8.4365,8.4326,8.4365,32600.0
2010-04-21 12:15:00,21.49,21.49,21.48,21.49,29200.0,8.4365,8.4365,8.4326,8.4365,29200.0
2010-04-21 12:20:00,21.49,21.49,21.48,21.48,19900.0,8.4365,8.4365,8.4326,8.4326,19900.0
2010-04-21 12:25:00,21.49,21.5,21.48,21.49,112100.0,8.4365,8.4404,8.4326,8.4365,112100.0
2010-04-21 12:30:00,21.49,21.53,21.49,21.5,268400.0,8.4365,8.4522,8.4365,8.4404,268400.0
2010-04-21 12:35:00,21.49,21.5,21.46,21.47,153000.0,8.4365,8.4404,8.4247,8.4287,153000.0
2010-04-21 12:40:00,21.47,21.49,21.46,21.49,122600.0,8.4287,8.4365,8.4247,8.4365,122600.0
2010-04-21 12:45:00,21.48,21.49,21.44,21.45,94400.0,8.4326,8.4365,8.4169,8.4208,94400.0
2010-04-21 12:50:00,21.45,21.49,21.44,21.49,120900.0,8.4208,8.4365,8.4169,8.4365,120900.0
2010-04-21 12:55:00,21.48,21.5,21.46,21.46,69000.0,8.4326,8.4404,8.4247,8.4247,69000.0
2010-04-21 13:00:00,21.47,21.47,21.46,21.47,39500.0,8.4287,8.4287,8.4247,8.4287,39500.0
2010-04-21 13:05:00,21.46,21.48,21.43,21.43,112100.0,8.4247,8.4326,8.4129,8.4129,112100.0
2010-04-21 13:10:00,21.44,21.44,21.41,21.41,108400.0,8.4169,8.4169,8.4051,8.4051,108400.0
2010-04-21 13:15:00,21.41,21.43,21.41,21.43,57200.0,8.4051,8.4129,8.4051,8.4129,57200.0
2010-04-21 13:20:00,21.43,21.43,21.42,21.42,117200.0,8.4129,8.4129,8.409,8.409,117200.0
2010-04-21 13:25:00,21.42,21.45,21.41,21.44,133000.0,8.409,8.4208,8.4051,8.4169,133000.0
2010-04-21 13:30:00,21.44,21.52,21.44,21.52,231000.0,8.4169,8.4483,8.4169,8.4483,231000.0
2010-04-21 13:35:00,21.51,21.52,21.51,21.51,101800.0,8.4444,8.4483,8.4444,8.4444,101800.0
2010-04-21 13:40:00,21.51,21.54,21.51,21.53,156200.0,8.4444,8.4561,8.4444,8.4522,156200.0
2010-04-21 13:45:00,21.54,21.54,21.53,21.54,42600.0,8.4561,8.4561,8.4522,8.4561,42600.0
2010-04-21 13:50:00,21.54,21.54,21.53,21.53,87500.0,8.4561,8.4561,8.4522,8.4522,87500.0
2010-04-21 13:55:00,21.54,21.54,21.53,21.53,69100.0,8.4561,8.4561,8.4522,8.4522,69100.0
2010-04-21 14:00:00,21.53,21.54,21.51,21.51,78600.0,8.4522,8.4561,8.4444,8.4444,78600.0
2010-04-21 14:05:00,21.51,21.52,21.5,21.5,129500.0,8.4444,8.4483,8.4404,8.4404,129500.0
2010-04-21 14:10:00,21.5,21.51,21.5,21.51,75100.0,8.4404,8.4444,8.4404,8.4444,75100.0
2010-04-21 14:15:00,21.51,21.52,21.49,21.5,277700.0,8.4444,8.4483,8.4365,8.4404,277700.0
2010-04-21 14:20:00,21.5,21.53,21.48,21.52,152100.0,8.4404,8.4522,8.4326,8.4483,152100.0
2010-04-21 14:25:00,21.51,21.52,21.5,21.51,38300.0,8.4444,8.4483,8.4404,8.4444,38300.0
2010-04-21 14:30:00,21.5,21.51,21.49,21.5,122000.0,8.4404,8.4444,8.4365,8.4404,122000.0
2010-04-21 14:35:00,21.5,21.51,21.48,21.48,99000.0,8.4404,8.4444,8.4326,8.4326,99000.0
2010-04-21 14:40:00,21.48,21.51,21.48,21.51,153300.0,8.4326,8.4444,8.4326,8.4444,153300.0
2010-04-21 14:45:00,21.52,21.52,21.5,21.5,119700.0,8.4483,8.4483,8.4404,8.4404,119700.0
2010-04-21 14:50:00,21.5,21.51,21.5,21.5,48400.0,8.4404,8.4444,8.4404,8.4404,48400.0
2010-04-21 14:55:00,21.51,21.51,21.5,21.5,52800.0,8.4444,8.4444,8.4404,8.4404,52800.0
2010-04-21 15:00:00,21.5,21.51,21.49,21.49,135800.0,8.4404,8.4444,8.4365,8.4365,135800.0
2010-04-21 15:05:00,21.49,21.49,21.45,21.46,133700.0,8.4365,8.4365,8.4208,8.4247,133700.0
2010-04-21 15:10:00,21.46,21.46,21.45,21.46,104200.0,8.4247,8.4247,8.4208,8.4247,104200.0
2010-04-21 15:15:00,21.45,21.5,21.45,21.49,222000.0,8.4208,8.4404,8.4208,8.4365,222000.0
2010-04-21 15:20:00,21.49,21.51,21.47,21.47,209100.0,8.4365,8.4444,8.4287,8.4287,209100.0
2010-04-21 15:25:00,21.48,21.49,21.47,21.48,177200.0,8.4326,8.4365,8.4287,8.4326,177200.0
2010-04-21 15:30:00,21.48,21.5,21.47,21.47,344700.0,8.4326,8.4404,8.4287,8.4287,344700.0
2010-04-21 15:35:00,21.47,21.49,21.47,21.48,161300.0,8.4287,8.4365,8.4287,8.4326,161300.0
2010-04-21 15:40:00,21.48,21.49,21.48,21.49,222200.0,8.4326,8.4365,8.4326,8.4365,222200.0
2010-04-21 15:45:00,21.49,21.49,21.47,21.47,246900.0,8.4365,8.4365,8.4287,8.4287,246900.0
2010-04-21 15:50:00,21.47,21.5,21.47,21.48,604600.0,8.4287,8.4404,8.4287,8.4326,604600.0
2010-04-21 15:55:00,21.48,21.49,21.46,21.46,788300.0,8.4326,8.4365,8.4247,8.4247,788300.0
2010-04-22 09:30:00,21.4,21.46,21.36,21.38,402200.0,8.4012,8.4247,8.3855,8.3933,402200.0
2010-04-22 09:35:00,21.37,21.38,21.3,21.34,232000.0,8.3894,8.3933,8.3619,8.3776,232000.0
2010-04-22 09:40:00,21.33,21.36,21.25,21.28,547400.0,8.3737,8.3855,8.3423,8.3541,547400.0
2010-04-22 09:45:00,21.27,21.3,21.26,21.27,183500.0,8.3501,8.3619,8.3462,8.3501,183500.0
2010-04-22 09:50:00,21.27,21.31,21.26,21.29,191900.0,8.3501,8.3658,8.3462,8.358,191900.0
2010-04-22 09:55:00,21.3,21.36,21.29,21.35,160100.0,8.3619,8.3855,8.358,8.3815,160100.0
2010-04-22 10:00:00,21.35,21.41,21.34,21.4,319900.0,8.3815,8.4051,8.3776,8.4012,319900.0
2010-04-22 10:05:00,21.4,21.44,21.39,21.42,265600.0,8.4012,8.4169,8.3972,8.409,265600.0
2010-04-22 10:10:00,21.42,21.42,21.34,21.35,111500.0,8.409,8.409,8.3776,8.3815,111500.0
2010-04-22 10:15:00,21.35,21.38,21.32,21.36,283700.0,8.3815,8.3933,8.3698,8.3855,283700.0
2010-04-22 10:20:00,21.35,21.36,21.34,21.35,144300.0,8.3815,8.3855,8.3776,8.3815,144300.0
2010-04-22 10:25:00,21.35,21.42,21.35,21.36,206400.0,8.3815,8.409,8.3815,8.3855,206400.0
2010-04-22 10:30:00,21.35,21.37,21.29,21.35,297700.0,8.3815,8.3894,8.358,8.3815,297700.0
2010-04-22 10:35:00,21.36,21.39,21.32,21.32,192900.0,8.3855,8.3972,8.3698,8.3698,192900.0
2010-04-22 10:40:00,21.33,21.33,21.29,21.31,173700.0,8.3737,8.3737,8.358,8.3658,173700.0
2010-04-22 10:45:00,21.31,21.31,21.26,21.27,145400.0,8.3658,8.3658,8.3462,8.3501,145400.0
2010-04-22 10:50:00,21.27,21.28,21.25,21.28,199000.0,8.3501,8.3541,8.3423,8.3541,199000.0
2010-04-22 10:55:00,21.27,21.28,21.26,21.26,88900.0,8.3501,8.3541,8.3462,8.3462,88900.0
2010-04-22 11:00:00,21.26,21.29,21.25,21.27,336900.0,8.3462,8.358,8.3423,8.3501,336900.0
2010-04-22 11:05:00,21.27,21.29,21.26,21.28,91700.0,8.3501,8.358,8.3462,8.3541,91700.0
2010-04-22 11:10:00,21.28,21.29,21.27,21.29,59800.0,8.3541,8.358,8.3501,8.358,59800.0
2010-04-22 11:15:00,21.28,21.29,21.26,21.27,91800.0,8.3541,8.358,8.3462,8.3501,91800.0
2010-04-22 11:20:00,21.26,21.3,21.26,21.28,90400.0,8.3462,8.3619,8.3462,8.3541,90400.0
2010-04-22 11:25:00,21.28,21.3,21.28,21.29,104000.0,8.3541,8.3619,8.3541,8.358,104000.0
2010-04-22 11:30:00,21.28,21.29,21.26,21.26,131600.0,8.3541,8.358,8.3462,8.3462,131600.0
2010-04-22 11:35:00,21.26,21.27,21.26,21.26,37300.0,8.3462,8.3501,8.3462,8.3462,37300.0
2010-04-22 11:40:00,21.26,21.27,21.26,21.26,66600.0,8.3462,8.3501,8.3462,8.3462,66600.0
2010-04-22 11:45:00,21.26,21.27,21.24,21.25,159800.0,8.3462,8.3501,8.3384,8.3423,159800.0
2010-04-22 11:50:00,21.25,21.26,21.25,21.26,33600.0,8.3423,8.3462,8.3423,8.3462,33600.0
2010-04-22 11:55:00,21.25,21.29,21.25,21.27,115600.0,8.3423,8.358,8.3423,8.3501,115600.0
2010-04-22 12:00:00,21.28,21.28,21.25,21.26,55000.0,8.3541,8.3541,8.3423,8.3462,55000.0
2010-04-22 12:05:00,21.25,21.26,21.25,21.25,40800.0,8.3423,8.3462,8.3423,8.3423,40800.0
2010-04-22 12:10:00,21.25,21.26,21.25,21.25,49600.0,8.3423,8.3462,8.3423,8.3423,49600.0
2010-04-22 12:15:00,21.26,21.26,21.24,21.25,61600.0,8.3462,8.3462,8.3384,8.3423,61600.0
2010-04-22 12:20:00,21.24,21.25,21.24,21.25,89800.0,8.3384,8.3423,8.3384,8.3423,89800.0
2010-04-22 12:25:00,21.25,21.25,21.24,21.25,32400.0,8.3423,8.3423,8.3384,8.3423,32400.0
2010-04-22 12:30:00,21.25,21.25,21.24,21.25,57900.0,8.3423,8.3423,8.3384,8.3423,57900.0
2010-04-22 12:35:00,21.25,21.25,21.24,21.25,45200.0,8.3423,8.3423,8.3384,8.3423,45200.0
2010-04-22 12:40:00,21.25,21.25,21.24,21.25,34400.0,8.3423,8.3423,8.3384,8.3423,34400.0
2010-04-22 12:45:00,21.25,21.25,21.24,21.25,59600.0,8.3423,8.3423,8.3384,8.3423,59600.0
2010-04-22 12:50:00,21.25,21.26,21.24,21.25,89200.0,8.3423,8.3462,8.3384,8.3423,89200.0
2010-04-22 12:55:00,21.25,21.26,21.25,21.26,73700.0,8.3423,8.3462,8.3423,8.3462,73700.0
2010-04-22 13:00:00,21.25,21.28,21.23,21.27,245500.0,8.3423,8.3541,8.3344,8.3501,245500.0
2010-04-22 13:05:00,21.27,21.33,21.26,21.32,151900.0,8.3501,8.3737,8.3462,8.3698,151900.0
2010-04-22 13:10:00,21.33,21.34,21.31,21.33,187200.0,8.3737,8.3776,8.3658,8.3737,187200.0
2010-04-22 13:15:00,21.34,21.36,21.32,21.34,167300.0,8.3776,8.3855,8.3698,8.3776,167300.0
2010-04-22 13:20:00,21.34,21.34,21.33,21.34,55900.0,8.3776,8.3776,8.3737,8.3776,55900.0
2010-04-22 13:25:00,21.34,21.35,21.33,21.34,50500.0,8.3776,8.3815,8.3737,8.3776,50500.0
2010-04-22 13:30:00,21.35,21.35,21.3,21.32,83100.0,8.3815,8.3815,8.3619,8.3698,83100.0
2010-04-22 13:35:00,21.32,21.32,21.29,21.29,57900.0,8.3698,8.3698,8.358,8.358,57900.0
2010-04-22 13:40:00,21.29,21.3,21.29,21.3,36000.0,8.358,8.3619,8.358,8.3619,36000.0
2010-04-22 13:45:00,21.3,21.3,21.26,21.27,100400.0,8.3619,8.3619,8.3462,8.3501,100400.0
2010-04-22 13:50:00,21.27,21.27,21.24,21.25,275000.0,8.3501,8.3501,8.3384,8.3423,275000.0
2010-04-22 13:55:00,21.26,21.26,21.25,21.26,74300.0,8.3462,8.3462,8.3423,8.3462,74300.0
2010-04-22 14:00:00,21.26,21.29,21.25,21.29,76400.0,8.3462,8.358,8.3423,8.358,76400.0
2010-04-22 14:05:00,21.29,21.29,21.25,21.26,152500.0,8.358,8.358,8.3423,8.3462,152500.0
2010-04-22 14:10:00,21.26,21.26,21.25,21.26,29700.0,8.3462,8.3462,8.3423,8.3462,29700.0
2010-04-22 14:15:00,21.26,21.28,21.25,21.28,78100.0,8.3462,8.3541,8.3423,8.3541,78100.0
2010-04-22 14:20:00,21.27,21.29,21.27,21.29,39600.0,8.3501,8.358,8.3501,8.358,39600.0
2010-04-22 14:25:00,21.29,21.3,21.28,21.29,44200.0,8.358,8.3619,8.3541,8.358,44200.0
2010-04-22 14:30:00,21.29,21.3,21.29,21.3,79700.0,8.358,8.3619,8.358,8.3619,79700.0
2010-04-22 14:35:00,21.3,21.3,21.29,21.29,47100.0,8.3619,8.3619,8.358,8.358,47100.0
2010-04-22 14:40:00,21.29,21.3,21.27,21.27,114700.0,8.358,8.3619,8.3501,8.3501,114700.0
2010-04-22 14:45:00,21.27,21.35,21.26,21.26,183800.0,8.3501,8.3815,8.3462,8.3462,183800.0
2010-04-22 14:50:00,21.27,21.27,21.25,21.26,141100.0,8.3501,8.3501,8.3423,8.3462,141100.0
2010-04-22 14:55:00,21.26,21.26,21.25,21.26,57500.0,8.3462,8.3462,8.3423,8.3462,57500.0
2010-04-22 15:00:00,21.26,21.27,21.25,21.26,155800.0,8.3462,8.3501,8.3423,8.3462,155800.0
2010-04-22 15:05:00,21.26,21.26,21.25,21.26,59900.0,8.3462,8.3462,8.3423,8.3462,59900.0
2010-04-22 15:10:00,21.25,21.25,21.23,21.24,210500.0,8.3423,8.3423,8.3344,8.3384,210500.0
2010-04-22 15:15:00,21.24,21.24,21.23,21.24,51200.0,8.3384,8.3384,8.3344,8.3384,51200.0
2010-04-22 15:20:00,21.23,21.24,21.23,21.24,82800.0,8.3344,8.3384,8.3344,8.3384,82800.0
2010-04-22 15:25:00,21.24,21.24,21.23,21.23,125500.0,8.3384,8.3384,8.3344,8.3344,125500.0
2010-04-22 15:30:00,21.23,21.41,21.2,21.23,604900.0,8.3344,8.4051,8.3227,8.3344,604900.0
2010-04-22 15:35:00,21.22,21.24,21.21,21.21,250100.0,8.3305,8.3384,8.3266,8.3266,250100.0
2010-04-22 15:40:00,21.22,21.24,21.21,21.24,117200.0,8.3305,8.3384,8.3266,8.3384,117200.0
2010-04-22 15:45:00,21.24,21.25,21.23,21.25,132800.0,8.3384,8.3423,8.3344,8.3423,132800.0
2010-04-22 15:50:00,21.25,21.28,21.24,21.27,542000.0,8.3423,8.3541,8.3384,8.3501,542000.0
2010-04-22 15:55:00,21.28,21.3,21.27,21.29,462100.0,8.3541,8.3619,8.3501,8.358,462100.0
2010-04-23 09:30:00,21.31,21.39,21.26,21.28,522500.0,8.3658,8.3972,8.3462,8.3541,522500.0
2010-04-23 09:35:00,21.28,21.28,21.15,21.16,274800.0,8.3541,8.3541,8.303,8.307,274800.0
2010-04-23 09:40:00,21.16,21.25,21.12,21.19,247100.0,8.307,8.3423,8.2912,8.3187,247100.0
2010-04-23 09:45:00,21.18,21.23,21.18,21.23,74100.0,8.3148,8.3344,8.3148,8.3344,74100.0
2010-04-23 09:50:00,21.23,21.27,21.22,21.27,105600.0,8.3344,8.3501,8.3305,8.3501,105600.0
2010-04-23 09:55:00,21.26,21.3,21.24,21.28,123100.0,8.3462,8.3619,8.3384,8.3541,123100.0
2010-04-23 10:00:00,21.28,21.34,21.21,21.21,177700.0,8.3541,8.3776,8.3266,8.3266,177700.0
2010-04-23 10:05:00,21.21,21.27,21.21,21.26,112400.0,8.3266,8.3501,8.3266,8.3462,112400.0
2010-04-23 10:10:00,21.25,21.32,21.25,21.31,145700.0,8.3423,8.3698,8.3423,8.3658,145700.0
2010-04-23 10:15:00,21.31,21.34,21.3,21.31,149800.0,8.3658,8.3776,8.3619,8.3658,149800.0
2010-04-23 10:20:00,21.31,21.31,21.26,21.26,101900.0,8.3658,8.3658,8.3462,8.3462,101900.0
2010-04-23 10:25:00,21.26,21.27,21.22,21.22,108400.0,8.3462,8.3501,8.3305,8.3305,108400.0
2010-04-23 10:30:00,21.22,21.25,21.19,21.19,209500.0,8.3305,8.3423,8.3187,8.3187,209500.0
2010-04-23 10:35:00,21.19,21.24,21.18,21.24,156700.0,8.3187,8.3384,8.3148,8.3384,156700.0
2010-04-23 10:40:00,21.24,21.26,21.23,21.24,107800.0,8.3384,8.3462,8.3344,8.3384,107800.0
2010-04-23 10:45:00,21.24,21.26,21.23,21.24,127800.0,8.3384,8.3462,8.3344,8.3384,127800.0
2010-04-23 10:50:00,21.24,21.27,21.23,21.26,149900.0,8.3384,8.3501,8.3344,8.3462,149900.0
2010-04-23 10:55:00,21.26,21.26,21.24,21.26,70400.0,8.3462,8.3462,8.3384,8.3462,70400.0
2010-04-23 11:00:00,21.25,21.3,21.25,21.26,148100.0,8.3423,8.3619,8.3423,8.3462,148100.0
2010-04-23 11:05:00,21.26,21.27,21.23,21.27,60900.0,8.3462,8.3501,8.3344,8.3501,60900.0
2010-04-23 11:10:00,21.26,21.29,21.26,21.28,91400.0,8.3462,8.358,8.3462,8.3541,91400.0
2010-04-23 11:15:00,21.28,21.3,21.25,21.28,233900.0,8.3541,8.3619,8.3423,8.3541,233900.0
2010-04-23 11:20:00,21.28,21.29,21.26,21.27,48500.0,8.3541,8.358,8.3462,8.3501,48500.0
2010-04-23 11:25:00,21.27,21.29,21.26,21.28,212300.0,8.3501,8.358,8.3462,8.3541,212300.0
2010-04-23 11:30:00,21.28,21.28,21.23,21.24,123900.0,8.3541,8.3541,8.3344,8.3384,123900.0
2010-04-23 11:35:00,21.24,21.25,21.23,21.25,41300.0,8.3384,8.3423,8.3344,8.3423,41300.0
2010-04-23 11:40:00,21.24,21.25,21.24,21.24,19300.0,8.3384,8.3423,8.3384,8.3384,19300.0
2010-04-23 11:45:00,21.25,21.26,21.23,21.25,113000.0,8.3423,8.3462,8.3344,8.3423,113000.0
2010-04-23 11:50:00,21.24,21.25,21.23,21.23,50500.0,8.3384,8.3423,8.3344,8.3344,50500.0
2010-04-23 11:55:00,21.23,21.24,21.23,21.23,19000.0,8.3344,8.3384,8.3344,8.3344,19000.0
2010-04-23 12:00:00,21.24,21.29,21.23,21.28,154000.0,8.3384,8.358,8.3344,8.3541,154000.0
2010-04-23 12:05:00,21.28,21.32,21.28,21.32,193500.0,8.3541,8.3698,8.3541,8.3698,193500.0
2010-04-23 12:10:00,21.31,21.32,21.28,21.28,97100.0,8.3658,8.3698,8.3541,8.3541,97100.0
2010-04-23 12:15:00,21.28,21.28,21.27,21.28,41800.0,8.3541,8.3541,8.3501,8.3541,41800.0
2010-04-23 12:20:00,21.28,21.28,21.26,21.26,30900.0,8.3541,8.3541,8.3462,8.3462,30900.0
2010-04-23 12:25:00,21.27,21.27,21.26,21.26,31900.0,8.3501,8.3501,8.3462,8.3462,31900.0
2010-04-23 12:30:00,21.26,21.27,21.26,21.26,15900.0,8.3462,8.3501,8.3462,8.3462,15900.0
2010-04-23 12:35:00,21.27,21.27,21.25,21.25,99800.0,8.3501,8.3501,8.3423,8.3423,99800.0
2010-04-23 12:40:00,21.25,21.26,21.25,21.26,47700.0,8.3423,8.3462,8.3423,8.3462,47700.0
2010-04-23 12:45:00,21.25,21.26,21.25,21.25,29600.0,8.3423,8.3462,8.3423,8.3423,29600.0
2010-04-23 12:50:00,21.26,21.27,21.25,21.27,82700.0,8.3462,8.3501,8.3423,8.3501,82700.0
2010-04-23 12:55:00,21.27,21.29,21.26,21.29,117600.0,8.3501,8.358,8.3462,8.358,117600.0
2010-04-23 13:00:00,21.29,21.29,21.26,21.26,75100.0,8.358,8.358,8.3462,8.3462,75100.0
2010-04-23 13:05:00,21.27,21.28,21.26,21.27,132200.0,8.3501,8.3541,8.3462,8.3501,132200.0
2010-04-23 13:10:00,21.27,21.27,21.25,21.26,66500.0,8.3501,8.3501,8.3423,8.3462,66500.0
2010-04-23 13:15:00,21.27,21.27,21.25,21.26,44000.0,8.3501,8.3501,8.3423,8.3462,44000.0
2010-04-23 13:20:00,21.25,21.26,21.25,21.25,45400.0,8.3423,8.3462,8.3423,8.3423,45400.0
2010-04-23 13:25:00,21.25,21.26,21.25,21.25,27900.0,8.3423,8.3462,8.3423,8.3423,27900.0
2010-04-23 13:30:00,21.25,21.26,21.25,21.26,14700.0,8.3423,8.3462,8.3423,8.3462,14700.0
2010-04-23 13:35:00,21.26,21.27,21.25,21.27,75900.0,8.3462,8.3501,8.3423,8.3501,75900.0
2010-04-23 13:40:00,21.26,21.27,21.25,21.25,107800.0,8.3462,8.3501,8.3423,8.3423,107800.0
2010-04-23 13:45:00,21.25,21.26,21.25,21.25,40400.0,8.3423,8.3462,8.3423,8.3423,40400.0
2010-04-23 13:50:00,21.25,21.26,21.25,21.25,37300.0,8.3423,8.3462,8.3423,8.3423,37300.0
2010-04-23 13:55:00,21.25,21.26,21.25,21.26,65500.0,8.3423,8.3462,8.3423,8.3462,65500.0
2010-04-23 14:00:00,21.26,21.26,21.25,21.25,82600.0,8.3462,8.3462,8.3423,8.3423,82600.0
2010-04-23 14:05:00,21.26,21.26,21.25,21.25,37800.0,8.3462,8.3462,8.3423,8.3423,37800.0
2010-04-23 14:10:00,21.25,21.26,21.25,21.25,48300.0,8.3423,8.3462,8.3423,8.3423,48300.0
2010-04-23 14:15:00,21.26,21.26,21.25,21.26,15600.0,8.3462,8.3462,8.3423,8.3462,15600.0
2010-04-23 14:20:00,21.25,21.26,21.25,21.25,48300.0,8.3423,8.3462,8.3423,8.3423,48300.0
2010-04-23 14:25:00,21.26,21.26,21.25,21.25,34800.0,8.3462,8.3462,8.3423,8.3423,34800.0
2010-04-23 14:30:00,21.25,21.27,21.24,21.27,174000.0,8.3423,8.3501,8.3384,8.3501,174000.0
2010-04-23 14:35:00,21.27,21.28,21.25,21.26,133500.0,8.3501,8.3541,8.3423,8.3462,133500.0
2010-04-23 14:40:00,21.25,21.26,21.25,21.25,60500.0,8.3423,8.3462,8.3423,8.3423,60500.0
2010-04-23 14:45:00,21.25,21.26,21.25,21.25,54200.0,8.3423,8.3462,8.3423,8.3423,54200.0
2010-04-23 14:50:00,21.26,21.29,21.25,21.27,165600.0,8.3462,8.358,8.3423,8.3501,165600.0
2010-04-23 14:55:00,21.28,21.28,21.26,21.27,49500.0,8.3541,8.3541,8.3462,8.3501,49500.0
2010-04-23 15:00:00,21.27,21.27,21.26,21.27,49600.0,8.3501,8.3501,8.3462,8.3501,49600.0
2010-04-23 15:05:00,21.27,21.27,21.26,21.27,48800.0,8.3501,8.3501,8.3462,8.3501,48800.0
2010-04-23 15:10:00,21.27,21.27,21.26,21.27,53000.0,8.3501,8.3501,8.3462,8.3501,53000.0
2010-04-23 15:15:00,21.26,21.27,21.26,21.26,32700.0,8.3462,8.3501,8.3462,8.3462,32700.0
2010-04-23 15:20:00,21.27,21.27,21.26,21.26,40400.0,8.3501,8.3501,8.3462,8.3462,40400.0
2010-04-23 15:25:00,21.27,21.28,21.26,21.28,102600.0,8.3501,8.3541,8.3462,8.3541,102600.0
2010-04-23 15:30:00,21.26,21.31,21.26,21.31,788500.0,8.3462,8.3658,8.3462,8.3658,788500.0
2010-04-23 15:35:00,21.31,21.34,21.3,21.34,139700.0,8.3658,8.3776,8.3619,8.3776,139700.0
2010-04-23 15:40:00,21.34,21.35,21.32,21.32,140100.0,8.3776,8.3815,8.3698,8.3698,140100.0
2010-04-23 15:45:00,21.33,21.36,21.32,21.35,153900.0,8.3737,8.3855,8.3698,8.3815,153900.0
2010-04-23 15:50:00,21.36,21.36,21.32,21.33,308000.0,8.3855,8.3855,8.3698,8.3737,308000.0
2010-04-23 15:55:00,21.33,21.37,21.32,21.35,617300.0,8.3737,8.3894,8.3698,8.3815,617300.0
2010-04-26 09:30:00,21.39,21.42,21.31,21.36,257400.0,8.3972,8.409,8.3658,8.3855,257400.0
2010-04-26 09:35:00,21.36,21.4,21.32,21.39,177100.0,8.3855,8.4012,8.3698,8.3972,177100.0
2010-04-26 09:40:00,21.39,21.41,21.37,21.41,115700.0,8.3972,8.4051,8.3894,8.4051,115700.0
2010-04-26 09:45:00,21.41,21.44,21.41,21.44,121200.0,8.4051,8.4169,8.4051,8.4169,121200.0
2010-04-26 09:50:00,21.43,21.44,21.42,21.43,110600.0,8.4129,8.4169,8.409,8.4129,110600.0
2010-04-26 09:55:00,21.43,21.43,21.41,21.41,91900.0,8.4129,8.4129,8.4051,8.4051,91900.0
2010-04-26 10:00:00,21.41,21.44,21.4,21.43,256800.0,8.4051,8.4169,8.4012,8.4129,256800.0
2010-04-26 10:05:00,21.43,21.44,21.4,21.41,83200.0,8.4129,8.4169,8.4012,8.4051,83200.0
2010-04-26 10:10:00,21.41,21.42,21.4,21.42,71500.0,8.4051,8.409,8.4012,8.409,71500.0
2010-04-26 10:15:00,21.42,21.42,21.35,21.36,100400.0,8.409,8.409,8.3815,8.3855,100400.0
2010-04-26 10:20:00,21.35,21.4,21.35,21.4,85100.0,8.3815,8.4012,8.3815,8.4012,85100.0
2010-04-26 10:25:00,21.4,21.4,21.39,21.4,50700.0,8.4012,8.4012,8.3972,8.4012,50700.0
2010-04-26 10:30:00,21.39,21.42,21.38,21.4,138800.0,8.3972,8.409,8.3933,8.4012,138800.0
2010-04-26 10:35:00,21.4,21.43,21.39,21.4,98800.0,8.4012,8.4129,8.3972,8.4012,98800.0
2010-04-26 10:40:00,21.4,21.44,21.4,21.42,109200.0,8.4012,8.4169,8.4012,8.409,109200.0
2010-04-26 10:45:00,21.42,21.44,21.42,21.43,72300.0,8.409,8.4169,8.409,8.4129,72300.0
2010-04-26 10:50:00,21.42,21.43,21.41,21.42,92400.0,8.409,8.4129,8.4051,8.409,92400.0
2010-04-26 10:55:00,21.42,21.43,21.41,21.43,83300.0,8.409,8.4129,8.4051,8.4129,83300.0
2010-04-26 11:00:00,21.42,21.44,21.41,21.42,137500.0,8.409,8.4169,8.4051,8.409,137500.0
2010-04-26 11:05:00,21.42,21.43,21.42,21.43,58300.0,8.409,8.4129,8.409,8.4129,58300.0
2010-04-26 11:10:00,21.42,21.43,21.4,21.41,116900.0,8.409,8.4129,8.4012,8.4051,116900.0
2010-04-26 11:15:00,21.42,21.42,21.4,21.4,77500.0,8.409,8.409,8.4012,8.4012,77500.0
2010-04-26 11:20:00,21.4,21.41,21.35,21.35,116500.0,8.4012,8.4051,8.3815,8.3815,116500.0
2010-04-26 11:25:00,21.36,21.39,21.35,21.39,118700.0,8.3855,8.3972,8.3815,8.3972,118700.0
2010-04-26 11:30:00,21.38,21.39,21.35,21.36,287300.0,8.3933,8.3972,8.3815,8.3855,287300.0
2010-04-26 11:35:00,21.36,21.4,21.35,21.4,267700.0,8.3855,8.4012,8.3815,8.4012,267700.0
2010-04-26 11:40:00,21.39,21.4,21.38,21.39,64100.0,8.3972,8.4012,8.3933,8.3972,64100.0
2010-04-26 11:45:00,21.4,21.4,21.39,21.4,57500.0,8.4012,8.4012,8.3972,8.4012,57500.0
2010-04-26 11:50:00,21.4,21.4,21.37,21.38,359500.0,8.4012,8.4012,8.3894,8.3933,359500.0
2010-04-26 11:55:00,21.37,21.38,21.33,21.34,178300.0,8.3894,8.3933,8.3737,8.3776,178300.0
2010-04-26 12:00:00,21.34,21.34,21.28,21.33,382600.0,8.3776,8.3776,8.3541,8.3737,382600.0
2010-04-26 12:05:00,21.33,21.33,21.28,21.29,106500.0,8.3737,8.3737,8.3541,8.358,106500.0
2010-04-26 12:10:00,21.29,21.32,21.28,21.31,120800.0,8.358,8.3698,8.3541,8.3658,120800.0
2010-04-26 12:15:00,21.31,21.32,21.28,21.29,206600.0,8.3658,8.3698,8.3541,8.358,206600.0
2010-04-26 12:20:00,21.29,21.3,21.28,21.28,82000.0,8.358,8.3619,8.3541,8.3541,82000.0
2010-04-26 12:25:00,21.29,21.29,21.25,21.25,310200.0,8.358,8.358,8.3423,8.3423,310200.0
2010-04-26 12:30:00,21.26,21.27,21.24,21.26,181000.0,8.3462,8.3501,8.3384,8.3462,181000.0
2010-04-26 12:35:00,21.27,21.28,21.24,21.24,133600.0,8.3501,8.3541,8.3384,8.3384,133600.0
2010-04-26 12:40:00,21.24,21.24,21.21,21.21,136100.0,8.3384,8.3384,8.3266,8.3266,136100.0
2010-04-26 12:45:00,21.21,21.24,21.2,21.23,121900.0,8.3266,8.3384,8.3227,8.3344,121900.0
2010-04-26 12:50:00,21.23,21.24,21.21,21.24,140600.0,8.3344,8.3384,8.3266,8.3384,140600.0
2010-04-26 12:55:00,21.24,21.27,21.23,21.25,183000.0,8.3384,8.3501,8.3344,8.3423,183000.0
2010-04-26 13:00:00,21.25,21.26,21.23,21.26,91000.0,8.3423,8.3462,8.3344,8.3462,91000.0
2010-04-26 13:05:00,21.26,21.26,21.24,21.25,56300.0,8.3462,8.3462,8.3384,8.3423,56300.0
2010-04-26 13:10:00,21.25,21.29,21.25,21.28,95400.0,8.3423,8.358,8.3423,8.3541,95400.0
2010-04-26 13:15:00,21.28,21.29,21.27,21.28,32900.0,8.3541,8.358,8.3501,8.3541,32900.0
2010-04-26 13:20:00,21.29,21.29,21.27,21.29,59600.0,8.358,8.358,8.3501,8.358,59600.0
2010-04-26 13:25:00,21.28,21.29,21.27,21.27,76800.0,8.3541,8.358,8.3501,8.3501,76800.0
2010-04-26 13:30:00,21.28,21.28,21.25,21.25,78000.0,8.3541,8.3541,8.3423,8.3423,78000.0
2010-04-26 13:35:00,21.26,21.27,21.23,21.26,243600.0,8.3462,8.3501,8.3344,8.3462,243600.0
2010-04-26 13:40:00,21.25,21.26,21.23,21.25,72000.0,8.3423,8.3462,8.3344,8.3423,72000.0
2010-04-26 13:45:00,21.24,21.27,21.23,21.27,111600.0,8.3384,8.3501,8.3344,8.3501,111600.0
2010-04-26 13:50:00,21.27,21.27,21.24,21.27,108000.0,8.3501,8.3501,8.3384,8.3501,108000.0
2010-04-26 13:55:00,21.27,21.28,21.24,21.25,157000.0,8.3501,8.3541,8.3384,8.3423,157000.0
2010-04-26 14:00:00,21.24,21.25,21.24,21.25,25000.0,8.3384,8.3423,8.3384,8.3423,25000.0
2010-04-26 14:05:00,21.25,21.25,21.24,21.25,46700.0,8.3423,8.3423,8.3384,8.3423,46700.0
2010-04-26 14:10:00,21.24,21.25,21.23,21.25,136400.0,8.3384,8.3423,8.3344,8.3423,136400.0
2010-04-26 14:15:00,21.25,21.25,21.24,21.24,85300.0,8.3423,8.3423,8.3384,8.3384,85300.0
2010-04-26 14:20:00,21.25,21.26,21.24,21.25,132100.0,8.3423,8.3462,8.3384,8.3423,132100.0
2010-04-26 14:25:00,21.25,21.27,21.24,21.27,90400.0,8.3423,8.3501,8.3384,8.3501,90400.0
2010-04-26 14:30:00,21.26,21.27,21.26,21.26,41600.0,8.3462,8.3501,8.3462,8.3462,41600.0
2010-04-26 14:35:00,21.27,21.27,21.26,21.27,47800.0,8.3501,8.3501,8.3462,8.3501,47800.0
2010-04-26 14:40:00,21.27,21.27,21.26,21.27,48300.0,8.3501,8.3501,8.3462,8.3501,48300.0
2010-04-26 14:45:00,21.26,21.27,21.26,21.27,46600.0,8.3462,8.3501,8.3462,8.3501,46600.0
2010-04-26 14:50:00,21.26,21.27,21.25,21.25,252600.0,8.3462,8.3501,8.3423,8.3423,252600.0
2010-04-26 14:55:00,21.25,21.26,21.25,21.25,46600.0,8.3423,8.3462,8.3423,8.3423,46600.0
2010-04-26 15:00:00,21.26,21.27,21.25,21.26,200800.0,8.3462,8.3501,8.3423,8.3462,200800.0
2010-04-26 15:05:00,21.26,21.26,21.25,21.25,59100.0,8.3462,8.3462,8.3423,8.3423,59100.0
2010-04-26 15:10:00,21.25,21.26,21.24,21.24,98900.0,8.3423,8.3462,8.3384,8.3384,98900.0
2010-04-26 15:15:00,21.24,21.25,21.23,21.23,108700.0,8.3384,8.3423,8.3344,8.3344,108700.0
2010-04-26 15:20:00,21.22,21.27,21.22,21.24,593600.0,8.3305,8.3501,8.3305,8.3384,593600.0
2010-04-26 15:25:00,21.24,21.25,21.21,21.22,136100.0,8.3384,8.3423,8.3266,8.3305,136100.0
2010-04-26 15:30:00,21.22,21.25,21.21,21.24,160200.0,8.3305,8.3423,8.3266,8.3384,160200.0
2010-04-26 15:35:00,21.23,21.25,21.21,21.21,240400.0,8.3344,8.3423,8.3266,8.3266,240400.0
2010-04-26 15:40:00,21.22,21.23,21.21,21.22,183000.0,8.3305,8.3344,8.3266,8.3305,183000.0
2010-04-26 15:45:00,21.22,21.22,21.17,21.17,575300.0,8.3305,8.3305,8.3109,8.3109,575300.0
2010-04-26 15:50:00,21.17,21.21,21.17,21.2,381900.0,8.3109,8.3266,8.3109,8.3227,381900.0
2010-04-26 15:55:00,21.21,21.25,21.2,21.24,1052600.0,8.3266,8.3423,8.3227,8.3384,1052600.0
2010-04-27 09:30:00,21.25,21.25,21.18,21.19,288100.0,8.3423,8.3423,8.3148,8.3187,288100.0
2010-04-27 09:35:00,21.18,21.2,21.15,21.16,420000.0,8.3148,8.3227,8.303,8.307,420000.0
2010-04-27 09:40:00,21.15,21.16,21.13,21.13,160800.0,8.303,8.307,8.2952,8.2952,160800.0
2010-04-27 09:45:00,21.14,21.16,21.14,21.15,205600.0,8.2991,8.307,8.2991,8.303,205600.0
2010-04-27 09:50:00,21.15,21.17,21.14,21.14,177800.0,8.303,8.3109,8.2991,8.2991,177800.0
2010-04-27 09:55:00,21.14,21.15,21.12,21.15,118800.0,8.2991,8.303,8.2912,8.303,118800.0
2010-04-27 10:00:00,21.15,21.17,21.13,21.15,227500.0,8.303,8.3109,8.2952,8.303,227500.0
2010-04-27 10:05:00,21.14,21.17,21.13,21.15,168600.0,8.2991,8.3109,8.2952,8.303,168600.0
2010-04-27 10:10:00,21.14,21.15,21.14,21.14,52400.0,8.2991,8.303,8.2991,8.2991,52400.0
2010-04-27 10:15:00,21.15,21.19,21.14,21.19,73900.0,8.303,8.3187,8.2991,8.3187,73900.0
2010-04-27 10:20:00,21.19,21.21,21.18,21.2,81400.0,8.3187,8.3266,8.3148,8.3227,81400.0
2010-04-27 10:25:00,21.19,21.2,21.15,21.19,120100.0,8.3187,8.3227,8.303,8.3187,120100.0
2010-04-27 10:30:00,21.19,21.22,21.18,21.19,133000.0,8.3187,8.3305,8.3148,8.3187,133000.0
2010-04-27 10:35:00,21.19,21.2,21.18,21.19,31200.0,8.3187,8.3227,8.3148,8.3187,31200.0
2010-04-27 10:40:00,21.18,21.19,21.16,21.16,76700.0,8.3148,8.3187,8.307,8.307,76700.0
2010-04-27 10:45:00,21.16,21.18,21.15,21.15,159100.0,8.307,8.3148,8.303,8.303,159100.0
2010-04-27 10:50:00,21.16,21.17,21.13,21.15,444400.0,8.307,8.3109,8.2952,8.303,444400.0
2010-04-27 10:55:00,21.15,21.17,21.12,21.16,178100.0,8.303,8.3109,8.2912,8.307,178100.0
2010-04-27 11:00:00,21.15,21.16,21.12,21.12,87400.0,8.303,8.307,8.2912,8.2912,87400.0
2010-04-27 11:05:00,21.13,21.14,21.12,21.13,113100.0,8.2952,8.2991,8.2912,8.2952,113100.0
2010-04-27 11:10:00,21.12,21.13,21.08,21.08,182100.0,8.2912,8.2952,8.2755,8.2755,182100.0
2010-04-27 11:15:00,21.08,21.09,21.05,21.09,130600.0,8.2755,8.2795,8.2638,8.2795,130600.0
2010-04-27 11:20:00,21.09,21.1,21.04,21.06,234700.0,8.2795,8.2834,8.2598,8.2677,234700.0
2010-04-27 11:25:00,21.06,21.07,21.01,21.03,1621200.0,8.2677,8.2716,8.2481,8.2559,1621200.0
2010-04-27 11:30:00,21.02,21.03,21.0,21.01,398100.0,8.252,8.2559,8.2441,8.2481,398100.0
2010-04-27 11:35:00,21.01,21.02,21.0,21.0,104300.0,8.2481,8.252,8.2441,8.2441,104300.0
2010-04-27 11:40:00,21.01,21.07,21.01,21.06,139900.0,8.2481,8.2716,8.2481,8.2677,139900.0
2010-04-27 11:45:00,21.05,21.06,21.03,21.04,158100.0,8.2638,8.2677,8.2559,8.2598,158100.0
2010-04-27 11:50:00,21.04,21.05,21.01,21.02,293600.0,8.2598,8.2638,8.2481,8.252,293600.0
2010-04-27 11:55:00,21.01,21.02,21.0,21.01,343100.0,8.2481,8.252,8.2441,8.2481,343100.0
2010-04-27 12:00:00,21.01,21.03,21.01,21.02,78100.0,8.2481,8.2559,8.2481,8.252,78100.0
2010-04-27 12:05:00,21.02,21.04,21.02,21.03,73000.0,8.252,8.2598,8.252,8.2559,73000.0
2010-04-27 12:10:00,21.04,21.05,21.01,21.02,348800.0,8.2598,8.2638,8.2481,8.252,348800.0
2010-04-27 12:15:00,21.03,21.06,21.02,21.06,148400.0,8.2559,8.2677,8.252,8.2677,148400.0
2010-04-27 12:20:00,21.05,21.06,21.02,21.04,89400.0,8.2638,8.2677,8.252,8.2598,89400.0
2010-04-27 12:25:00,21.04,21.05,21.01,21.04,241500.0,8.2598,8.2638,8.2481,8.2598,241500.0
2010-04-27 12:30:00,21.04,21.05,21.01,21.03,268000.0,8.2598,8.2638,8.2481,8.2559,268000.0
2010-04-27 12:35:00,21.02,21.07,21.02,21.07,150800.0,8.252,8.2716,8.252,8.2716,150800.0
2010-04-27 12:40:00,21.06,21.07,21.04,21.07,93500.0,8.2677,8.2716,8.2598,8.2716,93500.0
2010-04-27 12:45:00,21.07,21.08,21.04,21.06,208000.0,8.2716,8.2755,8.2598,8.2677,208000.0
2010-04-27 12:50:00,21.06,21.08,21.04,21.07,325500.0,8.2677,8.2755,8.2598,8.2716,325500.0
2010-04-27 12:55:00,21.07,21.07,21.06,21.07,22600.0,8.2716,8.2716,8.2677,8.2716,22600.0
2010-04-27 13:00:00,21.07,21.09,21.06,21.07,143600.0,8.2716,8.2795,8.2677,8.2716,143600.0
2010-04-27 13:05:00,21.07,21.09,21.06,21.08,101200.0,8.2716,8.2795,8.2677,8.2755,101200.0
2010-04-27 13:10:00,21.08,21.09,21.06,21.08,83000.0,8.2755,8.2795,8.2677,8.2755,83000.0
2010-04-27 13:15:00,21.07,21.13,21.06,21.13,141500.0,8.2716,8.2952,8.2677,8.2952,141500.0
2010-04-27 13:20:00,21.13,21.14,21.08,21.08,154000.0,8.2952,8.2991,8.2755,8.2755,154000.0
2010-04-27 13:25:00,21.08,21.1,21.08,21.1,39700.0,8.2755,8.2834,8.2755,8.2834,39700.0
2010-04-27 13:30:00,21.09,21.1,21.07,21.07,137500.0,8.2795,8.2834,8.2716,8.2716,137500.0
2010-04-27 13:35:00,21.08,21.1,21.06,21.07,126900.0,8.2755,8.2834,8.2677,8.2716,126900.0
2010-04-27 13:40:00,21.06,21.1,21.06,21.1,79900.0,8.2677,8.2834,8.2677,8.2834,79900.0
2010-04-27 13:45:00,21.1,21.1,21.08,21.09,170000.0,8.2834,8.2834,8.2755,8.2795,170000.0
2010-04-27 13:50:00,21.09,21.12,21.08,21.12,69900.0,8.2795,8.2912,8.2755,8.2912,69900.0
2010-04-27 13:55:00,21.11,21.12,21.06,21.07,82000.0,8.2873,8.2912,8.2677,8.2716,82000.0
2010-04-27 14:00:00,21.06,21.08,21.04,21.04,110900.0,8.2677,8.2755,8.2598,8.2598,110900.0
2010-04-27 14:05:00,21.04,21.06,21.04,21.04,75900.0,8.2598,8.2677,8.2598,8.2598,75900.0
2010-04-27 14:10:00,21.05,21.05,21.04,21.05,21300.0,8.2638,8.2638,8.2598,8.2638,21300.0
2010-04-27 14:15:00,21.05,21.05,21.03,21.05,114500.0,8.2638,8.2638,8.2559,8.2638,114500.0
2010-04-27 14:20:00,21.04,21.05,21.03,21.05,87500.0,8.2598,8.2638,8.2559,8.2638,87500.0
2010-04-27 14:25:00,21.04,21.07,21.04,21.07,59100.0,8.2598,8.2716,8.2598,8.2716,59100.0
2010-04-27 14:30:00,21.07,21.07,21.04,21.04,132900.0,8.2716,8.2716,8.2598,8.2598,132900.0
2010-04-27 14:35:00,21.04,21.05,21.02,21.02,134400.0,8.2598,8.2638,8.252,8.252,134400.0
2010-04-27 14:40:00,21.03,21.03,21.01,21.02,53300.0,8.2559,8.2559,8.2481,8.252,53300.0
2010-04-27 14:45:00,21.02,21.05,21.02,21.04,130000.0,8.252,8.2638,8.252,8.2598,130000.0
2010-04-27 14:50:00,21.04,21.05,21.02,21.05,103700.0,8.2598,8.2638,8.252,8.2638,103700.0
2010-04-27 14:55:00,21.05,21.05,21.02,21.03,134700.0,8.2638,8.2638,8.252,8.2559,134700.0
2010-04-27 15:00:00,21.04,21.07,21.03,21.06,147700.0,8.2598,8.2716,8.2559,8.2677,147700.0
2010-04-27 15:05:00,21.05,21.08,21.03,21.06,206300.0,8.2638,8.2755,8.2559,8.2677,206300.0
2010-04-27 15:10:00,21.07,21.07,21.05,21.05,75000.0,8.2716,8.2716,8.2638,8.2638,75000.0
2010-04-27 15:15:00,21.06,21.08,21.04,21.07,178300.0,8.2677,8.2755,8.2598,8.2716,178300.0
2010-04-27 15:20:00,21.07,21.08,21.06,21.06,92300.0,8.2716,8.2755,8.2677,8.2677,92300.0
2010-04-27 15:25:00,21.06,21.08,21.04,21.05,183600.0,8.2677,8.2755,8.2598,8.2638,183600.0
2010-04-27 15:30:00,21.05,21.06,21.02,21.03,163100.0,8.2638,8.2677,8.252,8.2559,163100.0
2010-04-27 15:35:00,21.03,21.04,21.02,21.03,331700.0,8.2559,8.2598,8.252,8.2559,331700.0
2010-04-27 15:40:00,21.03,21.03,21.01,21.02,282200.0,8.2559,8.2559,8.2481,8.252,282200.0
2010-04-27 15:45:00,21.02,21.03,21.0,21.0,367700.0,8.252,8.2559,8.2441,8.2441,367700.0
2010-04-27 15:50:00,21.0,21.01,20.91,20.92,937500.0,8.2441,8.2481,8.2088,8.2127,937500.0
2010-04-27 15:55:00,20.93,20.94,20.92,20.92,837500.0,8.2167,8.2206,8.2127,8.2127,837500.0
2010-04-28 09:30:00,21.08,21.09,20.97,20.98,439000.0,8.2755,8.2795,8.2324,8.2363,439000.0
2010-04-28 09:35:00,20.98,20.98,20.94,20.94,216900.0,8.2363,8.2363,8.2206,8.2206,216900.0
2010-04-28 09:40:00,20.94,20.97,20.91,20.94,194100.0,8.2206,8.2324,8.2088,8.2206,194100.0
2010-04-28 09:45:00,20.93,20.96,20.91,20.93,207300.0,8.2167,8.2284,8.2088,8.2167,207300.0
2010-04-28 09:50:00,20.93,20.97,20.92,20.96,218500.0,8.2167,8.2324,8.2127,8.2284,218500.0
2010-04-28 09:55:00,20.96,21.0,20.94,21.0,330900.0,8.2284,8.2441,8.2206,8.2441,330900.0
2010-04-28 10:00:00,21.0,21.01,20.98,21.01,197400.0,8.2441,8.2481,8.2363,8.2481,197400.0
2010-04-28 10:05:00,21.01,21.05,21.0,21.02,141900.0,8.2481,8.2638,8.2441,8.252,141900.0
2010-04-28 10:10:00,21.02,21.03,20.98,20.98,126300.0,8.252,8.2559,8.2363,8.2363,126300.0
2010-04-28 10:15:00,20.99,20.99,20.95,20.95,91300.0,8.2402,8.2402,8.2245,8.2245,91300.0
2010-04-28 10:20:00,20.96,21.0,20.95,20.99,143200.0,8.2284,8.2441,8.2245,8.2402,143200.0
2010-04-28 10:25:00,21.0,21.05,21.0,21.05,164400.0,8.2441,8.2638,8.2441,8.2638,164400.0
2010-04-28 10:30:00,21.04,21.05,20.97,20.98,241000.0,8.2598,8.2638,8.2324,8.2363,241000.0
2010-04-28 10:35:00,20.97,20.98,20.94,20.96,214500.0,8.2324,8.2363,8.2206,8.2284,214500.0
2010-04-28 10:40:00,20.95,20.98,20.92,20.92,308300.0,8.2245,8.2363,8.2127,8.2127,308300.0
2010-04-28 10:45:00,20.93,20.94,20.92,20.93,187500.0,8.2167,8.2206,8.2127,8.2167,187500.0
2010-04-28 10:50:00,20.93,20.98,20.93,20.96,123600.0,8.2167,8.2363,8.2167,8.2284,123600.0
2010-04-28 10:55:00,20.96,20.98,20.94,20.97,149300.0,8.2284,8.2363,8.2206,8.2324,149300.0
2010-04-28 11:00:00,20.97,20.98,20.95,20.97,86400.0,8.2324,8.2363,8.2245,8.2324,86400.0
2010-04-28 11:05:00,20.96,20.98,20.95,20.96,93700.0,8.2284,8.2363,8.2245,8.2284,93700.0
2010-04-28 11:10:00,20.96,20.98,20.95,20.98,114900.0,8.2284,8.2363,8.2245,8.2363,114900.0
2010-04-28 11:15:00,20.98,20.99,20.96,20.99,113600.0,8.2363,8.2402,8.2284,8.2402,113600.0
2010-04-28 11:20:00,20.99,21.02,20.98,21.0,119900.0,8.2402,8.252,8.2363,8.2441,119900.0
2010-04-28 11:25:00,21.0,21.02,20.94,21.01,614300.0,8.2441,8.252,8.2206,8.2481,614300.0
2010-04-28 11:30:00,20.98,21.01,20.94,20.94,200300.0,8.2363,8.2481,8.2206,8.2206,200300.0
2010-04-28 11:35:00,20.95,20.99,20.92,20.95,273700.0,8.2245,8.2402,8.2127,8.2245,273700.0
2010-04-28 11:40:00,20.95,21.01,20.94,20.99,225700.0,8.2245,8.2481,8.2206,8.2402,225700.0
2010-04-28 11:45:00,20.99,21.01,20.98,21.0,39000.0,8.2402,8.2481,8.2363,8.2441,39000.0
2010-04-28 11:50:00,21.0,21.01,20.96,20.98,140900.0,8.2441,8.2481,8.2284,8.2363,140900.0
2010-04-28 11:55:00,20.97,21.01,20.97,21.0,48700.0,8.2324,8.2481,8.2324,8.2441,48700.0
2010-04-28 12:00:00,21.0,21.0,20.97,20.98,79900.0,8.2441,8.2441,8.2324,8.2363,79900.0
2010-04-28 12:05:00,20.98,20.99,20.96,20.99,105500.0,8.2363,8.2402,8.2284,8.2402,105500.0
2010-04-28 12:10:00,20.99,21.0,20.98,21.0,54400.0,8.2402,8.2441,8.2363,8.2441,54400.0
2010-04-28 12:15:00,20.99,21.0,20.99,21.0,19300.0,8.2402,8.2441,8.2402,8.2441,19300.0
2010-04-28 12:20:00,20.99,21.02,20.98,21.0,154200.0,8.2402,8.252,8.2363,8.2441,154200.0
2010-04-28 12:25:00,21.01,21.05,21.0,21.04,120900.0,8.2481,8.2638,8.2441,8.2598,120900.0
2010-04-28 12:30:00,21.04,21.09,21.04,21.06,145400.0,8.2598,8.2795,8.2598,8.2677,145400.0
2010-04-28 12:35:00,21.07,21.07,21.05,21.06,58000.0,8.2716,8.2716,8.2638,8.2677,58000.0
2010-04-28 12:40:00,21.06,21.08,21.05,21.07,104000.0,8.2677,8.2755,8.2638,8.2716,104000.0
2010-04-28 12:45:00,21.07,21.07,21.06,21.06,54500.0,8.2716,8.2716,8.2677,8.2677,54500.0
2010-04-28 12:50:00,21.06,21.07,21.05,21.07,42900.0,8.2677,8.2716,8.2638,8.2716,42900.0
2010-04-28 12:55:00,21.07,21.09,21.06,21.08,116900.0,8.2716,8.2795,8.2677,8.2755,116900.0
2010-04-28 13:00:00,21.07,21.08,21.06,21.08,70600.0,8.2716,8.2755,8.2677,8.2755,70600.0
2010-04-28 13:05:00,21.07,21.08,21.07,21.07,24500.0,8.2716,8.2755,8.2716,8.2716,24500.0
2010-04-28 13:10:00,21.08,21.08,21.07,21.07,95600.0,8.2755,8.2755,8.2716,8.2716,95600.0
2010-04-28 13:15:00,21.08,21.08,21.07,21.08,38600.0,8.2755,8.2755,8.2716,8.2755,38600.0
2010-04-28 13:20:00,21.07,21.08,21.07,21.07,24900.0,8.2716,8.2755,8.2716,8.2716,24900.0
2010-04-28 13:25:00,21.08,21.1,21.07,21.08,315100.0,8.2755,8.2834,8.2716,8.2755,315100.0
2010-04-28 13:30:00,21.08,21.1,21.07,21.08,86600.0,8.2755,8.2834,8.2716,8.2755,86600.0
2010-04-28 13:35:00,21.08,21.09,21.06,21.08,63900.0,8.2755,8.2795,8.2677,8.2755,63900.0
2010-04-28 13:40:00,21.08,21.08,21.06,21.07,49700.0,8.2755,8.2755,8.2677,8.2716,49700.0
2010-04-28 13:45:00,21.06,21.08,21.05,21.08,56300.0,8.2677,8.2755,8.2638,8.2755,56300.0
2010-04-28 13:50:00,21.08,21.08,21.07,21.07,16200.0,8.2755,8.2755,8.2716,8.2716,16200.0
2010-04-28 13:55:00,21.07,21.08,21.07,21.08,13500.0,8.2716,8.2755,8.2716,8.2755,13500.0
2010-04-28 14:00:00,21.07,21.08,21.06,21.06,54100.0,8.2716,8.2755,8.2677,8.2677,54100.0
2010-04-28 14:05:00,21.06,21.07,21.05,21.05,59700.0,8.2677,8.2716,8.2638,8.2638,59700.0
2010-04-28 14:10:00,21.05,21.06,21.05,21.05,27400.0,8.2638,8.2677,8.2638,8.2638,27400.0
2010-04-28 14:15:00,21.05,21.07,21.02,21.03,146600.0,8.2638,8.2716,8.252,8.2559,146600.0
2010-04-28 14:20:00,21.04,21.09,21.03,21.08,99500.0,8.2598,8.2795,8.2559,8.2755,99500.0
2010-04-28 14:25:00,21.08,21.1,21.07,21.07,144700.0,8.2755,8.2834,8.2716,8.2716,144700.0
2010-04-28 14:30:00,21.08,21.09,21.06,21.09,235300.0,8.2755,8.2795,8.2677,8.2795,235300.0
2010-04-28 14:35:00,21.09,21.1,21.07,21.08,51100.0,8.2795,8.2834,8.2716,8.2755,51100.0
2010-04-28 14:40:00,21.08,21.08,21.07,21.07,34700.0,8.2755,8.2755,8.2716,8.2716,34700.0
2010-04-28 14:45:00,21.08,21.09,21.03,21.03,153200.0,8.2755,8.2795,8.2559,8.2559,153200.0
2010-04-28 14:50:00,21.03,21.07,21.03,21.07,139000.0,8.2559,8.2716,8.2559,8.2716,139000.0
2010-04-28 14:55:00,21.08,21.09,21.07,21.07,74000.0,8.2755,8.2795,8.2716,8.2716,74000.0
2010-04-28 15:00:00,21.08,21.1,21.07,21.08,156900.0,8.2755,8.2834,8.2716,8.2755,156900.0
2010-04-28 15:05:00,21.08,21.08,21.05,21.05,79400.0,8.2755,8.2755,8.2638,8.2638,79400.0
2010-04-28 15:10:00,21.05,21.06,21.04,21.05,113700.0,8.2638,8.2677,8.2598,8.2638,113700.0
2010-04-28 15:15:00,21.05,21.08,21.04,21.07,132200.0,8.2638,8.2755,8.2598,8.2716,132200.0
2010-04-28 15:20:00,21.08,21.08,21.05,21.05,93900.0,8.2755,8.2755,8.2638,8.2638,93900.0
2010-04-28 15:25:00,21.06,21.07,21.05,21.07,84100.0,8.2677,8.2716,8.2638,8.2716,84100.0
2010-04-28 15:30:00,21.07,21.07,21.06,21.06,48100.0,8.2716,8.2716,8.2677,8.2677,48100.0
2010-04-28 15:35:00,21.07,21.07,21.04,21.06,203100.0,8.2716,8.2716,8.2598,8.2677,203100.0
2010-04-28 15:40:00,21.06,21.06,21.04,21.04,132400.0,8.2677,8.2677,8.2598,8.2598,132400.0
2010-04-28 15:45:00,21.04,21.05,21.0,21.02,290500.0,8.2598,8.2638,8.2441,8.252,290500.0
2010-04-28 15:50:00,21.01,21.02,20.99,21.01,381800.0,8.2481,8.252,8.2402,8.2481,381800.0
2010-04-28 15:55:00,21.01,21.04,21.0,21.03,628900.0,8.2481,8.2598,8.2441,8.2559,628900.0
2010-04-29 09:30:00,21.08,21.18,21.07,21.16,278600.0,8.2755,8.3148,8.2716,8.307,278600.0
2010-04-29 09:35:00,21.15,21.19,21.1,21.16,216900.0,8.303,8.3187,8.2834,8.307,216900.0
2010-04-29 09:40:00,21.17,21.23,21.15,21.23,131800.0,8.3109,8.3344,8.303,8.3344,131800.0
2010-04-29 09:45:00,21.23,21.25,21.22,21.22,92300.0,8.3344,8.3423,8.3305,8.3305,92300.0
2010-04-29 09:50:00,21.23,21.25,21.19,21.2,186200.0,8.3344,8.3423,8.3187,8.3227,186200.0
2010-04-29 09:55:00,21.2,21.22,21.17,21.17,119500.0,8.3227,8.3305,8.3109,8.3109,119500.0
2010-04-29 10:00:00,21.17,21.2,21.15,21.2,120500.0,8.3109,8.3227,8.303,8.3227,120500.0
2010-04-29 10:05:00,21.2,21.2,21.18,21.19,55900.0,8.3227,8.3227,8.3148,8.3187,55900.0
2010-04-29 10:10:00,21.18,21.19,21.17,21.18,38800.0,8.3148,8.3187,8.3109,8.3148,38800.0
2010-04-29 10:15:00,21.17,21.2,21.17,21.19,72500.0,8.3109,8.3227,8.3109,8.3187,72500.0
2010-04-29 10:20:00,21.2,21.22,21.19,21.22,180400.0,8.3227,8.3305,8.3187,8.3305,180400.0
2010-04-29 10:25:00,21.23,21.25,21.22,21.22,107000.0,8.3344,8.3423,8.3305,8.3305,107000.0
2010-04-29 10:30:00,21.22,21.24,21.2,21.21,107400.0,8.3305,8.3384,8.3227,8.3266,107400.0
2010-04-29 10:35:00,21.21,21.23,21.19,21.2,129700.0,8.3266,8.3344,8.3187,8.3227,129700.0
2010-04-29 10:40:00,21.2,21.21,21.18,21.21,86300.0,8.3227,8.3266,8.3148,8.3266,86300.0
2010-04-29 10:45:00,21.21,21.24,21.21,21.22,88500.0,8.3266,8.3384,8.3266,8.3305,88500.0
2010-04-29 10:50:00,21.22,21.25,21.2,21.24,239400.0,8.3305,8.3423,8.3227,8.3384,239400.0
2010-04-29 10:55:00,21.25,21.25,21.21,21.22,86800.0,8.3423,8.3423,8.3266,8.3305,86800.0
2010-04-29 11:00:00,21.22,21.23,21.2,21.23,111400.0,8.3305,8.3344,8.3227,8.3344,111400.0
2010-04-29 11:05:00,21.23,21.23,21.19,21.21,74300.0,8.3344,8.3344,8.3187,8.3266,74300.0
2010-04-29 11:10:00,21.2,21.22,21.2,21.21,44500.0,8.3227,8.3305,8.3227,8.3266,44500.0
2010-04-29 11:15:00,21.21,21.22,21.2,21.2,95700.0,8.3266,8.3305,8.3227,8.3227,95700.0
2010-04-29 11:20:00,21.2,21.23,21.2,21.23,78100.0,8.3227,8.3344,8.3227,8.3344,78100.0
2010-04-29 11:25:00,21.23,21.24,21.21,21.24,101900.0,8.3344,8.3384,8.3266,8.3384,101900.0
2010-04-29 11:30:00,21.23,21.24,21.22,21.24,54300.0,8.3344,8.3384,8.3305,8.3384,54300.0
2010-04-29 11:35:00,21.24,21.25,21.21,21.22,89300.0,8.3384,8.3423,8.3266,8.3305,89300.0
2010-04-29 11:40:00,21.22,21.25,21.21,21.24,79400.0,8.3305,8.3423,8.3266,8.3384,79400.0
2010-04-29 11:45:00,21.25,21.25,21.23,21.23,92300.0,8.3423,8.3423,8.3344,8.3344,92300.0
2010-04-29 11:50:00,21.23,21.24,21.21,21.23,130100.0,8.3344,8.3384,8.3266,8.3344,130100.0
2010-04-29 11:55:00,21.22,21.25,21.22,21.25,69100.0,8.3305,8.3423,8.3305,8.3423,69100.0
2010-04-29 12:00:00,21.24,21.27,21.23,21.27,124500.0,8.3384,8.3501,8.3344,8.3501,124500.0
2010-04-29 12:05:00,21.27,21.27,21.23,21.24,73900.0,8.3501,8.3501,8.3344,8.3384,73900.0
2010-04-29 12:10:00,21.23,21.24,21.23,21.24,38100.0,8.3344,8.3384,8.3344,8.3384,38100.0
2010-04-29 12:15:00,21.24,21.24,21.23,21.23,29600.0,8.3384,8.3384,8.3344,8.3344,29600.0
2010-04-29 12:20:00,21.24,21.26,21.22,21.24,134400.0,8.3384,8.3462,8.3305,8.3384,134400.0
2010-04-29 12:25:00,21.24,21.24,21.21,21.23,88100.0,8.3384,8.3384,8.3266,8.3344,88100.0
2010-04-29 12:30:00,21.23,21.26,21.23,21.26,99300.0,8.3344,8.3462,8.3344,8.3462,99300.0
2010-04-29 12:35:00,21.26,21.26,21.23,21.24,47400.0,8.3462,8.3462,8.3344,8.3384,47400.0
2010-04-29 12:40:00,21.24,21.27,21.23,21.23,94200.0,8.3384,8.3501,8.3344,8.3344,94200.0
2010-04-29 12:45:00,21.23,21.26,21.22,21.26,101000.0,8.3344,8.3462,8.3305,8.3462,101000.0
2010-04-29 12:50:00,21.26,21.27,21.25,21.26,53300.0,8.3462,8.3501,8.3423,8.3462,53300.0
2010-04-29 12:55:00,21.25,21.27,21.24,21.24,80100.0,8.3423,8.3501,8.3384,8.3384,80100.0
2010-04-29 13:00:00,21.25,21.25,21.23,21.23,246700.0,8.3423,8.3423,8.3344,8.3344,246700.0
2010-04-29 13:05:00,21.24,21.25,21.23,21.25,27000.0,8.3384,8.3423,8.3344,8.3423,27000.0
2010-04-29 13:10:00,21.25,21.25,21.22,21.22,75000.0,8.3423,8.3423,8.3305,8.3305,75000.0
2010-04-29 13:15:00,21.22,21.25,21.21,21.21,392800.0,8.3305,8.3423,8.3266,8.3266,392800.0
2010-04-29 13:20:00,21.21,21.25,21.21,21.25,104000.0,8.3266,8.3423,8.3266,8.3423,104000.0
2010-04-29 13:25:00,21.25,21.26,21.24,21.26,81900.0,8.3423,8.3462,8.3384,8.3462,81900.0
2010-04-29 13:30:00,21.25,21.26,21.25,21.26,51600.0,8.3423,8.3462,8.3423,8.3462,51600.0
2010-04-29 13:35:00,21.25,21.27,21.25,21.26,148900.0,8.3423,8.3501,8.3423,8.3462,148900.0
2010-04-29 13:40:00,21.27,21.27,21.26,21.26,67400.0,8.3501,8.3501,8.3462,8.3462,67400.0
2010-04-29 13:45:00,21.27,21.3,21.26,21.28,122300.0,8.3501,8.3619,8.3462,8.3541,122300.0
2010-04-29 13:50:00,21.28,21.3,21.27,21.27,86100.0,8.3541,8.3619,8.3501,8.3501,86100.0
2010-04-29 13:55:00,21.26,21.29,21.25,21.28,126500.0,8.3462,8.358,8.3423,8.3541,126500.0
2010-04-29 14:00:00,21.27,21.28,21.22,21.22,174400.0,8.3501,8.3541,8.3305,8.3305,174400.0
2010-04-29 14:05:00,21.22,21.25,21.22,21.25,146700.0,8.3305,8.3423,8.3305,8.3423,146700.0
2010-04-29 14:10:00,21.25,21.26,21.23,21.25,138900.0,8.3423,8.3462,8.3344,8.3423,138900.0
2010-04-29 14:15:00,21.25,21.27,21.24,21.26,132100.0,8.3423,8.3501,8.3384,8.3462,132100.0
2010-04-29 14:20:00,21.27,21.27,21.25,21.25,84900.0,8.3501,8.3501,8.3423,8.3423,84900.0
2010-04-29 14:25:00,21.25,21.26,21.24,21.24,86300.0,8.3423,8.3462,8.3384,8.3384,86300.0
2010-04-29 14:30:00,21.25,21.25,21.24,21.25,18400.0,8.3423,8.3423,8.3384,8.3423,18400.0
2010-04-29 14:35:00,21.25,21.26,21.23,21.25,148300.0,8.3423,8.3462,8.3344,8.3423,148300.0
2010-04-29 14:40:00,21.26,21.26,21.23,21.24,76700.0,8.3462,8.3462,8.3344,8.3384,76700.0
2010-04-29 14:45:00,21.23,21.25,21.23,21.25,100400.0,8.3344,8.3423,8.3344,8.3423,100400.0
2010-04-29 14:50:00,21.25,21.26,21.22,21.24,147100.0,8.3423,8.3462,8.3305,8.3384,147100.0
2010-04-29 14:55:00,21.25,21.25,21.23,21.24,72200.0,8.3423,8.3423,8.3344,8.3384,72200.0
2010-04-29 15:00:00,21.23,21.26,21.21,21.26,190700.0,8.3344,8.3462,8.3266,8.3462,190700.0
2010-04-29 15:05:00,21.26,21.26,21.24,21.25,110000.0,8.3462,8.3462,8.3384,8.3423,110000.0
2010-04-29 15:10:00,21.25,21.26,21.23,21.26,253100.0,8.3423,8.3462,8.3344,8.3462,253100.0
2010-04-29 15:15:00,21.25,21.26,21.23,21.23,99500.0,8.3423,8.3462,8.3344,8.3344,99500.0
2010-04-29 15:20:00,21.24,21.24,21.2,21.21,160800.0,8.3384,8.3384,8.3227,8.3266,160800.0
2010-04-29 15:25:00,21.2,21.21,21.18,21.2,193900.0,8.3227,8.3266,8.3148,8.3227,193900.0
2010-04-29 15:30:00,21.19,21.22,21.18,21.2,259100.0,8.3187,8.3305,8.3148,8.3227,259100.0
2010-04-29 15:35:00,21.2,21.21,21.19,21.21,121000.0,8.3227,8.3266,8.3187,8.3266,121000.0
2010-04-29 15:40:00,21.2,21.22,21.2,21.22,182300.0,8.3227,8.3305,8.3227,8.3305,182300.0
2010-04-29 15:45:00,21.21,21.22,21.19,21.21,209200.0,8.3266,8.3305,8.3187,8.3266,209200.0
2010-04-29 15:50:00,21.21,21.22,21.19,21.2,243300.0,8.3266,8.3305,8.3187,8.3227,243300.0
2010-04-29 15:55:00,21.19,21.2,21.18,21.19,451200.0,8.3187,8.3227,8.3148,8.3187,451200.0
2010-04-30 09:30:00,21.23,21.27,21.18,21.21,426800.0,8.3344,8.3501,8.3148,8.3266,426800.0
2010-04-30 09:35:00,21.21,21.29,21.21,21.28,199600.0,8.3266,8.358,8.3266,8.3541,199600.0
2010-04-30 09:40:00,21.28,21.34,21.25,21.3,394000.0,8.3541,8.3776,8.3423,8.3619,394000.0
2010-04-30 09:45:00,21.31,21.35,21.3,21.33,95700.0,8.3658,8.3815,8.3619,8.3737,95700.0
2010-04-30 09:50:00,21.33,21.34,21.3,21.32,81700.0,8.3737,8.3776,8.3619,8.3698,81700.0
2010-04-30 09:55:00,21.32,21.33,21.3,21.32,222800.0,8.3698,8.3737,8.3619,8.3698,222800.0
2010-04-30 10:00:00,21.31,21.34,21.31,21.31,198500.0,8.3658,8.3776,8.3658,8.3658,198500.0
2010-04-30 10:05:00,21.31,21.33,21.28,21.31,247400.0,8.3658,8.3737,8.3541,8.3658,247400.0
2010-04-30 10:10:00,21.3,21.33,21.28,21.32,88100.0,8.3619,8.3737,8.3541,8.3698,88100.0
2010-04-30 10:15:00,21.32,21.32,21.29,21.32,189500.0,8.3698,8.3698,8.358,8.3698,189500.0
2010-04-30 10:20:00,21.31,21.33,21.31,21.32,94200.0,8.3658,8.3737,8.3658,8.3698,94200.0
2010-04-30 10:25:00,21.32,21.33,21.31,21.31,39200.0,8.3698,8.3737,8.3658,8.3658,39200.0
2010-04-30 10:30:00,21.31,21.35,21.31,21.35,76100.0,8.3658,8.3815,8.3658,8.3815,76100.0
2010-04-30 10:35:00,21.34,21.35,21.33,21.35,111800.0,8.3776,8.3815,8.3737,8.3815,111800.0
2010-04-30 10:40:00,21.34,21.35,21.34,21.35,83900.0,8.3776,8.3815,8.3776,8.3815,83900.0
2010-04-30 10:45:00,21.35,21.43,21.34,21.42,280400.0,8.3815,8.4129,8.3776,8.409,280400.0
2010-04-30 10:50:00,21.43,21.45,21.42,21.44,164500.0,8.4129,8.4208,8.409,8.4169,164500.0
2010-04-30 10:55:00,21.43,21.45,21.43,21.44,159400.0,8.4129,8.4208,8.4129,8.4169,159400.0
2010-04-30 11:00:00,21.44,21.45,21.43,21.43,77000.0,8.4169,8.4208,8.4129,8.4129,77000.0
2010-04-30 11:05:00,21.43,21.44,21.41,21.44,339600.0,8.4129,8.4169,8.4051,8.4169,339600.0
2010-04-30 11:10:00,21.43,21.45,21.43,21.44,97000.0,8.4129,8.4208,8.4129,8.4169,97000.0
2010-04-30 11:15:00,21.44,21.45,21.42,21.44,131000.0,8.4169,8.4208,8.409,8.4169,131000.0
2010-04-30 11:20:00,21.44,21.44,21.42,21.43,50700.0,8.4169,8.4169,8.409,8.4129,50700.0
2010-04-30 11:25:00,21.43,21.45,21.41,21.43,93300.0,8.4129,8.4208,8.4051,8.4129,93300.0
2010-04-30 11:30:00,21.44,21.45,21.43,21.45,70300.0,8.4169,8.4208,8.4129,8.4208,70300.0
2010-04-30 11:35:00,21.45,21.45,21.42,21.45,128300.0,8.4208,8.4208,8.409,8.4208,128300.0
2010-04-30 11:40:00,21.45,21.45,21.43,21.44,73600.0,8.4208,8.4208,8.4129,8.4169,73600.0
2010-04-30 11:45:00,21.44,21.46,21.44,21.46,151800.0,8.4169,8.4247,8.4169,8.4247,151800.0
2010-04-30 11:50:00,21.46,21.47,21.44,21.44,162100.0,8.4247,8.4287,8.4169,8.4169,162100.0
2010-04-30 11:55:00,21.45,21.48,21.45,21.48,73700.0,8.4208,8.4326,8.4208,8.4326,73700.0
2010-04-30 12:00:00,21.48,21.48,21.45,21.45,96600.0,8.4326,8.4326,8.4208,8.4208,96600.0
2010-04-30 12:05:00,21.46,21.46,21.43,21.43,114000.0,8.4247,8.4247,8.4129,8.4129,114000.0
2010-04-30 12:10:00,21.43,21.47,21.43,21.46,132600.0,8.4129,8.4287,8.4129,8.4247,132600.0
2010-04-30 12:15:00,21.45,21.46,21.41,21.41,152300.0,8.4208,8.4247,8.4051,8.4051,152300.0
2010-04-30 12:20:00,21.41,21.44,21.39,21.44,182800.0,8.4051,8.4169,8.3972,8.4169,182800.0
2010-04-30 12:25:00,21.43,21.45,21.43,21.43,80000.0,8.4129,8.4208,8.4129,8.4129,80000.0
2010-04-30 12:30:00,21.44,21.46,21.43,21.45,79600.0,8.4169,8.4247,8.4129,8.4208,79600.0
2010-04-30 12:35:00,21.45,21.46,21.44,21.46,144300.0,8.4208,8.4247,8.4169,8.4247,144300.0
2010-04-30 12:40:00,21.46,21.46,21.44,21.45,41900.0,8.4247,8.4247,8.4169,8.4208,41900.0
2010-04-30 12:45:00,21.44,21.46,21.44,21.45,79200.0,8.4169,8.4247,8.4169,8.4208,79200.0
2010-04-30 12:50:00,21.44,21.46,21.42,21.42,139200.0,8.4169,8.4247,8.409,8.409,139200.0
2010-04-30 12:55:00,21.43,21.43,21.4,21.4,149500.0,8.4129,8.4129,8.4012,8.4012,149500.0
2010-04-30 13:00:00,21.4,21.41,21.39,21.4,48200.0,8.4012,8.4051,8.3972,8.4012,48200.0
2010-04-30 13:05:00,21.4,21.41,21.37,21.39,303900.0,8.4012,8.4051,8.3894,8.3972,303900.0
2010-04-30 13:10:00,21.39,21.39,21.37,21.37,82700.0,8.3972,8.3972,8.3894,8.3894,82700.0
2010-04-30 13:15:00,21.38,21.41,21.37,21.39,96800.0,8.3933,8.4051,8.3894,8.3972,96800.0
2010-04-30 13:20:00,21.39,21.39,21.35,21.35,68400.0,8.3972,8.3972,8.3815,8.3815,68400.0
2010-04-30 13:25:00,21.35,21.37,21.35,21.37,118600.0,8.3815,8.3894,8.3815,8.3894,118600.0
2010-04-30 13:30:00,21.36,21.39,21.35,21.36,85600.0,8.3855,8.3972,8.3815,8.3855,85600.0
2010-04-30 13:35:00,21.36,21.38,21.36,21.37,118700.0,8.3855,8.3933,8.3855,8.3894,118700.0
2010-04-30 13:40:00,21.37,21.39,21.36,21.39,31000.0,8.3894,8.3972,8.3855,8.3972,31000.0
2010-04-30 13:45:00,21.39,21.41,21.38,21.39,103400.0,8.3972,8.4051,8.3933,8.3972,103400.0
2010-04-30 13:50:00,21.39,21.39,21.37,21.38,59200.0,8.3972,8.3972,8.3894,8.3933,59200.0
2010-04-30 13:55:00,21.38,21.38,21.36,21.36,62000.0,8.3933,8.3933,8.3855,8.3855,62000.0
2010-04-30 14:00:00,21.37,21.37,21.34,21.35,108600.0,8.3894,8.3894,8.3776,8.3815,108600.0
2010-04-30 14:05:00,21.34,21.37,21.34,21.37,72100.0,8.3776,8.3894,8.3776,8.3894,72100.0
2010-04-30 14:10:00,21.37,21.4,21.36,21.4,81200.0,8.3894,8.4012,8.3855,8.4012,81200.0
2010-04-30 14:15:00,21.4,21.42,21.33,21.33,481900.0,8.4012,8.409,8.3737,8.3737,481900.0
2010-04-30 14:20:00,21.34,21.36,21.33,21.35,174300.0,8.3776,8.3855,8.3737,8.3815,174300.0
2010-04-30 14:25:00,21.36,21.36,21.35,21.35,41500.0,8.3855,8.3855,8.3815,8.3815,41500.0
2010-04-30 14:30:00,21.36,21.36,21.34,21.36,106300.0,8.3855,8.3855,8.3776,8.3855,106300.0
2010-04-30 14:35:00,21.36,21.36,21.33,21.33,171200.0,8.3855,8.3855,8.3737,8.3737,171200.0
2010-04-30 14:40:00,21.34,21.34,21.3,21.31,124000.0,8.3776,8.3776,8.3619,8.3658,124000.0
2010-04-30 14:45:00,21.32,21.33,21.3,21.3,81900.0,8.3698,8.3737,8.3619,8.3619,81900.0
2010-04-30 14:50:00,21.31,21.33,21.3,21.33,149300.0,8.3658,8.3737,8.3619,8.3737,149300.0
2010-04-30 14:55:00,21.33,21.33,21.28,21.28,142200.0,8.3737,8.3737,8.3541,8.3541,142200.0
2010-04-30 15:00:00,21.28,21.3,21.27,21.27,132600.0,8.3541,8.3619,8.3501,8.3501,132600.0
2010-04-30 15:05:00,21.27,21.29,21.26,21.28,194600.0,8.3501,8.358,8.3462,8.3541,194600.0
2010-04-30 15:10:00,21.29,21.35,21.29,21.33,230900.0,8.358,8.3815,8.358,8.3737,230900.0
2010-04-30 15:15:00,21.33,21.33,21.3,21.31,79300.0,8.3737,8.3737,8.3619,8.3658,79300.0
2010-04-30 15:20:00,21.32,21.32,21.29,21.31,153300.0,8.3698,8.3698,8.358,8.3658,153300.0
2010-04-30 15:25:00,21.3,21.31,21.29,21.31,128000.0,8.3619,8.3658,8.358,8.3658,128000.0
2010-04-30 15:30:00,21.31,21.34,21.3,21.33,123200.0,8.3658,8.3776,8.3619,8.3737,123200.0
2010-04-30 15:35:00,21.32,21.33,21.29,21.3,148600.0,8.3698,8.3737,8.358,8.3619,148600.0
2010-04-30 15:40:00,21.3,21.31,21.25,21.28,291900.0,8.3619,8.3658,8.3423,8.3541,291900.0
2010-04-30 15:45:00,21.27,21.27,21.24,21.25,426500.0,8.3501,8.3501,8.3384,8.3423,426500.0
2010-04-30 15:50:00,21.26,21.27,21.23,21.26,465300.0,8.3462,8.3501,8.3344,8.3462,465300.0
2010-04-30 15:55:00,21.25,21.26,21.18,21.2,892600.0,8.3423,8.3462,8.3148,8.3227,892600.0
2010-05-03 09:30:00,21.28,21.39,21.26,21.36,254500.0,8.3541,8.3972,8.3462,8.3855,254500.0
2010-05-03 09:35:00,21.35,21.35,21.27,21.34,165700.0,8.3815,8.3815,8.3501,8.3776,165700.0
2010-05-03 09:40:00,21.35,21.39,21.34,21.36,158600.0,8.3815,8.3972,8.3776,8.3855,158600.0
2010-05-03 09:45:00,21.37,21.37,21.34,21.35,67200.0,8.3894,8.3894,8.3776,8.3815,67200.0
2010-05-03 09:50:00,21.35,21.35,21.28,21.33,169300.0,8.3815,8.3815,8.3541,8.3737,169300.0
2010-05-03 09:55:00,21.33,21.33,21.3,21.3,122700.0,8.3737,8.3737,8.3619,8.3619,122700.0
2010-05-03 10:00:00,21.31,21.31,21.22,21.23,234700.0,8.3658,8.3658,8.3305,8.3344,234700.0
2010-05-03 10:05:00,21.23,21.27,21.23,21.26,161000.0,8.3344,8.3501,8.3344,8.3462,161000.0
2010-05-03 10:10:00,21.27,21.28,21.24,21.26,116300.0,8.3501,8.3541,8.3384,8.3462,116300.0
2010-05-03 10:15:00,21.26,21.3,21.25,21.3,131800.0,8.3462,8.3619,8.3423,8.3619,131800.0
2010-05-03 10:20:00,21.29,21.31,21.26,21.26,158000.0,8.358,8.3658,8.3462,8.3462,158000.0
2010-05-03 10:25:00,21.26,21.28,21.24,21.25,106100.0,8.3462,8.3541,8.3384,8.3423,106100.0
2010-05-03 10:30:00,21.24,21.27,21.24,21.25,103000.0,8.3384,8.3501,8.3384,8.3423,103000.0
2010-05-03 10:35:00,21.26,21.26,21.25,21.25,37200.0,8.3462,8.3462,8.3423,8.3423,37200.0
2010-05-03 10:40:00,21.25,21.26,21.24,21.26,86600.0,8.3423,8.3462,8.3384,8.3462,86600.0
2010-05-03 10:45:00,21.26,21.27,21.24,21.25,105600.0,8.3462,8.3501,8.3384,8.3423,105600.0
2010-05-03 10:50:00,21.26,21.27,21.25,21.26,121600.0,8.3462,8.3501,8.3423,8.3462,121600.0
2010-05-03 10:55:00,21.27,21.32,21.27,21.32,152800.0,8.3501,8.3698,8.3501,8.3698,152800.0
2010-05-03 11:00:00,21.31,21.33,21.31,21.33,58500.0,8.3658,8.3737,8.3658,8.3737,58500.0
2010-05-03 11:05:00,21.33,21.33,21.32,21.32,91100.0,8.3737,8.3737,8.3698,8.3698,91100.0
2010-05-03 11:10:00,21.32,21.35,21.32,21.35,88700.0,8.3698,8.3815,8.3698,8.3815,88700.0
2010-05-03 11:15:00,21.35,21.36,21.34,21.36,83200.0,8.3815,8.3855,8.3776,8.3855,83200.0
2010-05-03 11:20:00,21.36,21.36,21.35,21.36,27100.0,8.3855,8.3855,8.3815,8.3855,27100.0
2010-05-03 11:25:00,21.35,21.36,21.35,21.36,50500.0,8.3815,8.3855,8.3815,8.3855,50500.0
2010-05-03 11:30:00,21.36,21.36,21.35,21.36,131900.0,8.3855,8.3855,8.3815,8.3855,131900.0
2010-05-03 11:35:00,21.35,21.36,21.34,21.34,98700.0,8.3815,8.3855,8.3776,8.3776,98700.0
2010-05-03 11:40:00,21.34,21.35,21.33,21.35,134200.0,8.3776,8.3815,8.3737,8.3815,134200.0
2010-05-03 11:45:00,21.35,21.37,21.34,21.36,107300.0,8.3815,8.3894,8.3776,8.3855,107300.0
2010-05-03 11:50:00,21.37,21.38,21.36,21.38,44400.0,8.3894,8.3933,8.3855,8.3933,44400.0
2010-05-03 11:55:00,21.37,21.38,21.34,21.35,150600.0,8.3894,8.3933,8.3776,8.3815,150600.0
2010-05-03 12:00:00,21.35,21.35,21.34,21.35,37200.0,8.3815,8.3815,8.3776,8.3815,37200.0
2010-05-03 12:05:00,21.34,21.35,21.34,21.34,30900.0,8.3776,8.3815,8.3776,8.3776,30900.0
2010-05-03 12:10:00,21.35,21.35,21.34,21.34,103100.0,8.3815,8.3815,8.3776,8.3776,103100.0
2010-05-03 12:15:00,21.34,21.37,21.34,21.37,72300.0,8.3776,8.3894,8.3776,8.3894,72300.0
2010-05-03 12:20:00,21.37,21.39,21.36,21.39,73200.0,8.3894,8.3972,8.3855,8.3972,73200.0
2010-05-03 12:25:00,21.39,21.4,21.37,21.38,219800.0,8.3972,8.4012,8.3894,8.3933,219800.0
2010-05-03 12:30:00,21.39,21.4,21.38,21.39,99200.0,8.3972,8.4012,8.3933,8.3972,99200.0
2010-05-03 12:35:00,21.39,21.4,21.38,21.4,55900.0,8.3972,8.4012,8.3933,8.4012,55900.0
2010-05-03 12:40:00,21.4,21.42,21.4,21.41,70600.0,8.4012,8.409,8.4012,8.4051,70600.0
2010-05-03 12:45:00,21.42,21.43,21.41,21.42,68700.0,8.409,8.4129,8.4051,8.409,68700.0
2010-05-03 12:50:00,21.42,21.44,21.42,21.44,107200.0,8.409,8.4169,8.409,8.4169,107200.0
2010-05-03 12:55:00,21.44,21.45,21.42,21.45,143300.0,8.4169,8.4208,8.409,8.4208,143300.0
2010-05-03 13:00:00,21.45,21.45,21.43,21.44,119500.0,8.4208,8.4208,8.4129,8.4169,119500.0
2010-05-03 13:05:00,21.44,21.46,21.43,21.45,75200.0,8.4169,8.4247,8.4129,8.4208,75200.0
2010-05-03 13:10:00,21.46,21.47,21.45,21.47,44700.0,8.4247,8.4287,8.4208,8.4287,44700.0
2010-05-03 13:15:00,21.47,21.47,21.46,21.47,32400.0,8.4287,8.4287,8.4247,8.4287,32400.0
2010-05-03 13:20:00,21.46,21.48,21.46,21.48,56900.0,8.4247,8.4326,8.4247,8.4326,56900.0
2010-05-03 13:25:00,21.48,21.48,21.44,21.45,149600.0,8.4326,8.4326,8.4169,8.4208,149600.0
2010-05-03 13:30:00,21.45,21.46,21.44,21.45,64500.0,8.4208,8.4247,8.4169,8.4208,64500.0
2010-05-03 13:35:00,21.46,21.49,21.44,21.48,182100.0,8.4247,8.4365,8.4169,8.4326,182100.0
2010-05-03 13:40:00,21.48,21.49,21.48,21.49,106700.0,8.4326,8.4365,8.4326,8.4365,106700.0
2010-05-03 13:45:00,21.49,21.49,21.47,21.48,69200.0,8.4365,8.4365,8.4287,8.4326,69200.0
2010-05-03 13:50:00,21.49,21.49,21.47,21.49,115700.0,8.4365,8.4365,8.4287,8.4365,115700.0
2010-05-03 13:55:00,21.49,21.5,21.46,21.46,145700.0,8.4365,8.4404,8.4247,8.4247,145700.0
2010-05-03 14:00:00,21.46,21.47,21.46,21.46,61200.0,8.4247,8.4287,8.4247,8.4247,61200.0
2010-05-03 14:05:00,21.47,21.48,21.45,21.46,138200.0,8.4287,8.4326,8.4208,8.4247,138200.0
2010-05-03 14:10:00,21.46,21.47,21.45,21.45,45000.0,8.4247,8.4287,8.4208,8.4208,45000.0
2010-05-03 14:15:00,21.46,21.47,21.44,21.45,162700.0,8.4247,8.4287,8.4169,8.4208,162700.0
2010-05-03 14:20:00,21.45,21.45,21.43,21.44,103300.0,8.4208,8.4208,8.4129,8.4169,103300.0
2010-05-03 14:25:00,21.45,21.47,21.44,21.46,102800.0,8.4208,8.4287,8.4169,8.4247,102800.0
2010-05-03 14:30:00,21.46,21.47,21.44,21.44,44000.0,8.4247,8.4287,8.4169,8.4169,44000.0
2010-05-03 14:35:00,21.44,21.45,21.44,21.45,33200.0,8.4169,8.4208,8.4169,8.4208,33200.0
2010-05-03 14:40:00,21.45,21.45,21.42,21.43,88500.0,8.4208,8.4208,8.409,8.4129,88500.0
2010-05-03 14:45:00,21.44,21.44,21.42,21.44,105500.0,8.4169,8.4169,8.409,8.4169,105500.0
2010-05-03 14:50:00,21.44,21.44,21.43,21.44,37700.0,8.4169,8.4169,8.4129,8.4169,37700.0
2010-05-03 14:55:00,21.44,21.44,21.43,21.43,55400.0,8.4169,8.4169,8.4129,8.4129,55400.0
2010-05-03 15:00:00,21.44,21.44,21.41,21.41,169100.0,8.4169,8.4169,8.4051,8.4051,169100.0
2010-05-03 15:05:00,21.41,21.42,21.4,21.41,93200.0,8.4051,8.409,8.4012,8.4051,93200.0
2010-05-03 15:10:00,21.4,21.42,21.4,21.41,88000.0,8.4012,8.409,8.4012,8.4051,88000.0
2010-05-03 15:15:00,21.42,21.44,21.41,21.42,75000.0,8.409,8.4169,8.4051,8.409,75000.0
2010-05-03 15:20:00,21.42,21.43,21.4,21.41,158500.0,8.409,8.4129,8.4012,8.4051,158500.0
2010-05-03 15:25:00,21.42,21.44,21.4,21.43,106800.0,8.409,8.4169,8.4012,8.4129,106800.0
2010-05-03 15:30:00,21.43,21.45,21.43,21.45,95800.0,8.4129,8.4208,8.4129,8.4208,95800.0
2010-05-03 15:35:00,21.45,21.45,21.43,21.43,85800.0,8.4208,8.4208,8.4129,8.4129,85800.0
2010-05-03 15:40:00,21.43,21.44,21.42,21.44,90300.0,8.4129,8.4169,8.409,8.4169,90300.0
2010-05-03 15:45:00,21.43,21.46,21.43,21.45,160000.0,8.4129,8.4247,8.4129,8.4208,160000.0
2010-05-03 15:50:00,21.44,21.45,21.44,21.45,137800.0,8.4169,8.4208,8.4169,8.4208,137800.0
2010-05-03 15:55:00,21.44,21.44,21.38,21.39,822900.0,8.4169,8.4169,8.3933,8.3972,822900.0
2010-05-04 09:30:00,21.26,21.4,21.25,21.37,358400.0,8.3462,8.4012,8.3423,8.3894,358400.0
2010-05-04 09:35:00,21.36,21.38,21.26,21.32,256600.0,8.3855,8.3933,8.3462,8.3698,256600.0
2010-05-04 09:40:00,21.3,21.32,21.26,21.27,288200.0,8.3619,8.3698,8.3462,8.3501,288200.0
2010-05-04 09:45:00,21.26,21.33,21.26,21.31,129300.0,8.3462,8.3737,8.3462,8.3658,129300.0
2010-05-04 09:50:00,21.31,21.35,21.3,21.35,153400.0,8.3658,8.3815,8.3619,8.3815,153400.0
2010-05-04 09:55:00,21.35,21.36,21.32,21.34,132900.0,8.3815,8.3855,8.3698,8.3776,132900.0
2010-05-04 10:00:00,21.34,21.35,21.31,21.33,125900.0,8.3776,8.3815,8.3658,8.3737,125900.0
2010-05-04 10:05:00,21.34,21.36,21.3,21.33,242100.0,8.3776,8.3855,8.3619,8.3737,242100.0
2010-05-04 10:10:00,21.32,21.35,21.31,21.34,135900.0,8.3698,8.3815,8.3658,8.3776,135900.0
2010-05-04 10:15:00,21.35,21.35,21.32,21.34,137900.0,8.3815,8.3815,8.3698,8.3776,137900.0
2010-05-04 10:20:00,21.34,21.38,21.31,21.33,160200.0,8.3776,8.3933,8.3658,8.3737,160200.0
2010-05-04 10:25:00,21.33,21.38,21.3,21.31,181600.0,8.3737,8.3933,8.3619,8.3658,181600.0
2010-05-04 10:30:00,21.31,21.33,21.26,21.27,309900.0,8.3658,8.3737,8.3462,8.3501,309900.0
2010-05-04 10:35:00,21.27,21.29,21.25,21.26,265100.0,8.3501,8.358,8.3423,8.3462,265100.0
2010-05-04 10:40:00,21.26,21.28,21.25,21.27,187000.0,8.3462,8.3541,8.3423,8.3501,187000.0
2010-05-04 10:45:00,21.26,21.27,21.25,21.27,116200.0,8.3462,8.3501,8.3423,8.3501,116200.0
2010-05-04 10:50:00,21.26,21.27,21.26,21.26,189100.0,8.3462,8.3501,8.3462,8.3462,189100.0
2010-05-04 10:55:00,21.26,21.3,21.23,21.25,407900.0,8.3462,8.3619,8.3344,8.3423,407900.0
2010-05-04 11:00:00,21.25,21.27,21.24,21.26,244400.0,8.3423,8.3501,8.3384,8.3462,244400.0
2010-05-04 11:05:00,21.25,21.29,21.23,21.25,175200.0,8.3423,8.358,8.3344,8.3423,175200.0
2010-05-04 11:10:00,21.26,21.26,21.24,21.25,112100.0,8.3462,8.3462,8.3384,8.3423,112100.0
2010-05-04 11:15:00,21.24,21.25,21.22,21.25,156800.0,8.3384,8.3423,8.3305,8.3423,156800.0
2010-05-04 11:20:00,21.25,21.29,21.24,21.26,124300.0,8.3423,8.358,8.3384,8.3462,124300.0
2010-05-04 11:25:00,21.26,21.28,21.26,21.27,140100.0,8.3462,8.3541,8.3462,8.3501,140100.0
2010-05-04 11:30:00,21.27,21.29,21.26,21.27,120700.0,8.3501,8.358,8.3462,8.3501,120700.0
2010-05-04 11:35:00,21.27,21.29,21.26,21.29,202500.0,8.3501,8.358,8.3462,8.358,202500.0
2010-05-04 11:40:00,21.28,21.3,21.24,21.24,209800.0,8.3541,8.3619,8.3384,8.3384,209800.0
2010-05-04 11:45:00,21.25,21.27,21.24,21.26,199300.0,8.3423,8.3501,8.3384,8.3462,199300.0
2010-05-04 11:50:00,21.25,21.26,21.22,21.22,194800.0,8.3423,8.3462,8.3305,8.3305,194800.0
2010-05-04 11:55:00,21.22,21.24,21.21,21.23,80000.0,8.3305,8.3384,8.3266,8.3344,80000.0
2010-05-04 12:00:00,21.24,21.25,21.22,21.23,178000.0,8.3384,8.3423,8.3305,8.3344,178000.0
2010-05-04 12:05:00,21.23,21.25,21.22,21.23,295500.0,8.3344,8.3423,8.3305,8.3344,295500.0
2010-05-04 12:10:00,21.23,21.26,21.22,21.25,71600.0,8.3344,8.3462,8.3305,8.3423,71600.0
2010-05-04 12:15:00,21.25,21.29,21.25,21.29,200500.0,8.3423,8.358,8.3423,8.358,200500.0
2010-05-04 12:20:00,21.29,21.29,21.25,21.26,175300.0,8.358,8.358,8.3423,8.3462,175300.0
2010-05-04 12:25:00,21.26,21.31,21.25,21.3,150900.0,8.3462,8.3658,8.3423,8.3619,150900.0
2010-05-04 12:30:00,21.3,21.36,21.3,21.34,181800.0,8.3619,8.3855,8.3619,8.3776,181800.0
2010-05-04 12:35:00,21.34,21.35,21.32,21.33,97000.0,8.3776,8.3815,8.3698,8.3737,97000.0
2010-05-04 12:40:00,21.34,21.34,21.31,21.31,123900.0,8.3776,8.3776,8.3658,8.3658,123900.0
2010-05-04 12:45:00,21.32,21.35,21.31,21.33,98900.0,8.3698,8.3815,8.3658,8.3737,98900.0
2010-05-04 12:50:00,21.34,21.35,21.33,21.35,105600.0,8.3776,8.3815,8.3737,8.3815,105600.0
2010-05-04 12:55:00,21.34,21.35,21.31,21.33,104800.0,8.3776,8.3815,8.3658,8.3737,104800.0
2010-05-04 13:00:00,21.32,21.33,21.27,21.28,332500.0,8.3698,8.3737,8.3501,8.3541,332500.0
2010-05-04 13:05:00,21.28,21.3,21.27,21.29,62600.0,8.3541,8.3619,8.3501,8.358,62600.0
2010-05-04 13:10:00,21.29,21.31,21.28,21.28,180700.0,8.358,8.3658,8.3541,8.3541,180700.0
2010-05-04 13:15:00,21.29,21.31,21.28,21.3,132700.0,8.358,8.3658,8.3541,8.3619,132700.0
2010-05-04 13:20:00,21.3,21.3,21.28,21.28,59000.0,8.3619,8.3619,8.3541,8.3541,59000.0
2010-05-04 13:25:00,21.28,21.28,21.24,21.25,110900.0,8.3541,8.3541,8.3384,8.3423,110900.0
2010-05-04 13:30:00,21.25,21.29,21.24,21.27,118900.0,8.3423,8.358,8.3384,8.3501,118900.0
2010-05-04 13:35:00,21.27,21.28,21.25,21.25,66800.0,8.3501,8.3541,8.3423,8.3423,66800.0
2010-05-04 13:40:00,21.26,21.28,21.24,21.25,80600.0,8.3462,8.3541,8.3384,8.3423,80600.0
2010-05-04 13:45:00,21.25,21.26,21.23,21.25,121700.0,8.3423,8.3462,8.3344,8.3423,121700.0
2010-05-04 13:50:00,21.25,21.25,21.23,21.24,121000.0,8.3423,8.3423,8.3344,8.3384,121000.0
2010-05-04 13:55:00,21.24,21.26,21.23,21.24,78700.0,8.3384,8.3462,8.3344,8.3384,78700.0
2010-05-04 14:00:00,21.23,21.24,21.22,21.24,104400.0,8.3344,8.3384,8.3305,8.3384,104400.0
2010-05-04 14:05:00,21.23,21.26,21.23,21.26,111500.0,8.3344,8.3462,8.3344,8.3462,111500.0
2010-05-04 14:10:00,21.26,21.29,21.25,21.27,104500.0,8.3462,8.358,8.3423,8.3501,104500.0
2010-05-04 14:15:00,21.28,21.28,21.23,21.24,167900.0,8.3541,8.3541,8.3344,8.3384,167900.0
2010-05-04 14:20:00,21.24,21.25,21.23,21.25,86700.0,8.3384,8.3423,8.3344,8.3423,86700.0
2010-05-04 14:25:00,21.24,21.25,21.23,21.23,74700.0,8.3384,8.3423,8.3344,8.3344,74700.0
2010-05-04 14:30:00,21.24,21.26,21.23,21.23,154700.0,8.3384,8.3462,8.3344,8.3344,154700.0
2010-05-04 14:35:00,21.24,21.27,21.23,21.25,325700.0,8.3384,8.3501,8.3344,8.3423,325700.0
2010-05-04 14:40:00,21.24,21.27,21.24,21.24,91700.0,8.3384,8.3501,8.3384,8.3384,91700.0
2010-05-04 14:45:00,21.25,21.25,21.24,21.25,39000.0,8.3423,8.3423,8.3384,8.3423,39000.0
2010-05-04 14:50:00,21.25,21.28,21.25,21.28,135000.0,8.3423,8.3541,8.3423,8.3541,135000.0
2010-05-04 14:55:00,21.27,21.29,21.25,21.28,179900.0,8.3501,8.358,8.3423,8.3541,179900.0
2010-05-04 15:00:00,21.29,21.3,21.25,21.28,393600.0,8.358,8.3619,8.3423,8.3541,393600.0
2010-05-04 15:05:00,21.29,21.31,21.28,21.3,219200.0,8.358,8.3658,8.3541,8.3619,219200.0
2010-05-04 15:10:00,21.29,21.3,21.27,21.29,98700.0,8.358,8.3619,8.3501,8.358,98700.0
2010-05-04 15:15:00,21.29,21.29,21.26,21.27,135200.0,8.358,8.358,8.3462,8.3501,135200.0
2010-05-04 15:20:00,21.28,21.28,21.25,21.26,180200.0,8.3541,8.3541,8.3423,8.3462,180200.0
2010-05-04 15:25:00,21.26,21.27,21.24,21.25,125100.0,8.3462,8.3501,8.3384,8.3423,125100.0
2010-05-04 15:30:00,21.25,21.27,21.24,21.25,174500.0,8.3423,8.3501,8.3384,8.3423,174500.0
2010-05-04 15:35:00,21.24,21.25,21.21,21.23,589200.0,8.3384,8.3423,8.3266,8.3344,589200.0
2010-05-04 15:40:00,21.23,21.24,21.2,21.21,346800.0,8.3344,8.3384,8.3227,8.3266,346800.0
2010-05-04 15:45:00,21.21,21.24,21.2,21.23,408600.0,8.3266,8.3384,8.3227,8.3344,408600.0
2010-05-04 15:50:00,21.23,21.28,21.23,21.26,555600.0,8.3344,8.3541,8.3344,8.3462,555600.0
2010-05-04 15:55:00,21.26,21.27,21.25,21.25,538400.0,8.3462,8.3501,8.3423,8.3423,538400.0
2010-05-05 09:30:00,21.15,21.46,21.15,21.31,525700.0,8.303,8.4247,8.303,8.3658,525700.0
2010-05-05 09:35:00,21.31,21.37,21.24,21.33,416400.0,8.3658,8.3894,8.3384,8.3737,416400.0
2010-05-05 09:40:00,21.33,21.4,21.29,21.36,344300.0,8.3737,8.4012,8.358,8.3855,344300.0
2010-05-05 09:45:00,21.36,21.4,21.33,21.37,175500.0,8.3855,8.4012,8.3737,8.3894,175500.0
2010-05-05 09:50:00,21.36,21.39,21.32,21.39,219900.0,8.3855,8.3972,8.3698,8.3972,219900.0
2010-05-05 09:55:00,21.38,21.43,21.32,21.33,367800.0,8.3933,8.4129,8.3698,8.3737,367800.0
2010-05-05 10:00:00,21.33,21.35,21.3,21.31,301500.0,8.3737,8.3815,8.3619,8.3658,301500.0
2010-05-05 10:05:00,21.32,21.34,21.3,21.31,195700.0,8.3698,8.3776,8.3619,8.3658,195700.0
2010-05-05 10:10:00,21.31,21.31,21.26,21.31,237100.0,8.3658,8.3658,8.3462,8.3658,237100.0
2010-05-05 10:15:00,21.3,21.31,21.25,21.25,287700.0,8.3619,8.3658,8.3423,8.3423,287700.0
2010-05-05 10:20:00,21.25,21.3,21.24,21.3,138900.0,8.3423,8.3619,8.3384,8.3619,138900.0
2010-05-05 10:25:00,21.3,21.3,21.26,21.28,89100.0,8.3619,8.3619,8.3462,8.3541,89100.0
2010-05-05 10:30:00,21.27,21.31,21.27,21.28,152900.0,8.3501,8.3658,8.3501,8.3541,152900.0
2010-05-05 10:35:00,21.29,21.29,21.22,21.25,167900.0,8.358,8.358,8.3305,8.3423,167900.0
2010-05-05 10:40:00,21.25,21.29,21.23,21.23,98600.0,8.3423,8.358,8.3344,8.3344,98600.0
2010-05-05 10:45:00,21.23,21.25,21.21,21.21,148500.0,8.3344,8.3423,8.3266,8.3266,148500.0
2010-05-05 10:50:00,21.21,21.24,21.21,21.22,119200.0,8.3266,8.3384,8.3266,8.3305,119200.0
2010-05-05 10:55:00,21.23,21.25,21.22,21.23,103800.0,8.3344,8.3423,8.3305,8.3344,103800.0
2010-05-05 11:00:00,21.23,21.24,21.2,21.2,194600.0,8.3344,8.3384,8.3227,8.3227,194600.0
2010-05-05 11:05:00,21.2,21.21,21.19,21.2,116800.0,8.3227,8.3266,8.3187,8.3227,116800.0
2010-05-05 11:10:00,21.19,21.23,21.19,21.21,218100.0,8.3187,8.3344,8.3187,8.3266,218100.0
2010-05-05 11:15:00,21.21,21.21,21.19,21.19,94300.0,8.3266,8.3266,8.3187,8.3187,94300.0
2010-05-05 11:20:00,21.19,21.2,21.17,21.18,179700.0,8.3187,8.3227,8.3109,8.3148,179700.0
2010-05-05 11:25:00,21.18,21.22,21.17,21.22,152700.0,8.3148,8.3305,8.3109,8.3305,152700.0
2010-05-05 11:30:00,21.23,21.24,21.2,21.21,145200.0,8.3344,8.3384,8.3227,8.3266,145200.0
2010-05-05 11:35:00,21.2,21.23,21.2,21.23,178200.0,8.3227,8.3344,8.3227,8.3344,178200.0
2010-05-05 11:40:00,21.23,21.25,21.22,21.24,103300.0,8.3344,8.3423,8.3305,8.3384,103300.0
2010-05-05 11:45:00,21.24,21.25,21.2,21.22,100200.0,8.3384,8.3423,8.3227,8.3305,100200.0
2010-05-05 11:50:00,21.22,21.22,21.18,21.18,99100.0,8.3305,8.3305,8.3148,8.3148,99100.0
2010-05-05 11:55:00,21.18,21.24,21.18,21.24,120500.0,8.3148,8.3384,8.3148,8.3384,120500.0
2010-05-05 12:00:00,21.24,21.24,21.21,21.22,158600.0,8.3384,8.3384,8.3266,8.3305,158600.0
2010-05-05 12:05:00,21.23,21.24,21.21,21.23,80000.0,8.3344,8.3384,8.3266,8.3344,80000.0
2010-05-05 12:10:00,21.22,21.25,21.22,21.25,240400.0,8.3305,8.3423,8.3305,8.3423,240400.0
2010-05-05 12:15:00,21.24,21.25,21.22,21.23,83800.0,8.3384,8.3423,8.3305,8.3344,83800.0
2010-05-05 12:20:00,21.23,21.23,21.22,21.23,50000.0,8.3344,8.3344,8.3305,8.3344,50000.0
2010-05-05 12:25:00,21.23,21.23,21.22,21.22,29400.0,8.3344,8.3344,8.3305,8.3305,29400.0
2010-05-05 12:30:00,21.22,21.24,21.22,21.24,82100.0,8.3305,8.3384,8.3305,8.3384,82100.0
2010-05-05 12:35:00,21.23,21.24,21.22,21.23,61600.0,8.3344,8.3384,8.3305,8.3344,61600.0
2010-05-05 12:40:00,21.22,21.23,21.2,21.22,73500.0,8.3305,8.3344,8.3227,8.3305,73500.0
2010-05-05 12:45:00,21.21,21.23,21.21,21.22,97000.0,8.3266,8.3344,8.3266,8.3305,97000.0
2010-05-05 12:50:00,21.22,21.23,21.21,21.23,126900.0,8.3305,8.3344,8.3266,8.3344,126900.0
2010-05-05 12:55:00,21.24,21.24,21.22,21.23,90900.0,8.3384,8.3384,8.3305,8.3344,90900.0
2010-05-05 13:00:00,21.24,21.24,21.21,21.22,101800.0,8.3384,8.3384,8.3266,8.3305,101800.0
2010-05-05 13:05:00,21.22,21.24,21.21,21.24,92300.0,8.3305,8.3384,8.3266,8.3384,92300.0
2010-05-05 13:10:00,21.24,21.24,21.22,21.23,43000.0,8.3384,8.3384,8.3305,8.3344,43000.0
2010-05-05 13:15:00,21.22,21.24,21.22,21.23,92500.0,8.3305,8.3384,8.3305,8.3344,92500.0
2010-05-05 13:20:00,21.24,21.24,21.22,21.24,81600.0,8.3384,8.3384,8.3305,8.3384,81600.0
2010-05-05 13:25:00,21.23,21.24,21.22,21.23,14900.0,8.3344,8.3384,8.3305,8.3344,14900.0
2010-05-05 13:30:00,21.22,21.23,21.22,21.22,68100.0,8.3305,8.3344,8.3305,8.3305,68100.0
2010-05-05 13:35:00,21.22,21.23,21.21,21.23,82700.0,8.3305,8.3344,8.3266,8.3344,82700.0
2010-05-05 13:40:00,21.23,21.23,21.22,21.22,19900.0,8.3344,8.3344,8.3305,8.3305,19900.0
2010-05-05 13:45:00,21.23,21.23,21.21,21.23,95300.0,8.3344,8.3344,8.3266,8.3344,95300.0
2010-05-05 13:50:00,21.22,21.23,21.21,21.22,91000.0,8.3305,8.3344,8.3266,8.3305,91000.0
2010-05-05 13:55:00,21.23,21.23,21.22,21.23,36700.0,8.3344,8.3344,8.3305,8.3344,36700.0
2010-05-05 14:00:00,21.22,21.23,21.21,21.22,154100.0,8.3305,8.3344,8.3266,8.3305,154100.0
2010-05-05 14:05:00,21.22,21.23,21.21,21.22,158600.0,8.3305,8.3344,8.3266,8.3305,158600.0
2010-05-05 14:10:00,21.21,21.23,21.21,21.22,86400.0,8.3266,8.3344,8.3266,8.3305,86400.0
2010-05-05 14:15:00,21.22,21.23,21.21,21.22,85500.0,8.3305,8.3344,8.3266,8.3305,85500.0
2010-05-05 14:20:00,21.23,21.24,21.22,21.23,123300.0,8.3344,8.3384,8.3305,8.3344,123300.0
2010-05-05 14:25:00,21.23,21.23,21.22,21.22,89500.0,8.3344,8.3344,8.3305,8.3305,89500.0
2010-05-05 14:30:00,21.22,21.23,21.21,21.23,185400.0,8.3305,8.3344,8.3266,8.3344,185400.0
2010-05-05 14:35:00,21.23,21.24,21.21,21.22,176100.0,8.3344,8.3384,8.3266,8.3305,176100.0
2010-05-05 14:40:00,21.21,21.23,21.2,21.21,166300.0,8.3266,8.3344,8.3227,8.3266,166300.0
2010-05-05 14:45:00,21.2,21.21,21.11,21.11,543200.0,8.3227,8.3266,8.2873,8.2873,543200.0
2010-05-05 14:50:00,21.11,21.16,21.11,21.13,174300.0,8.2873,8.307,8.2873,8.2952,174300.0
2010-05-05 14:55:00,21.13,21.15,21.13,21.15,139700.0,8.2952,8.303,8.2952,8.303,139700.0
2010-05-05 15:00:00,21.15,21.16,21.13,21.13,79900.0,8.303,8.307,8.2952,8.2952,79900.0
2010-05-05 15:05:00,21.14,21.14,21.12,21.14,95600.0,8.2991,8.2991,8.2912,8.2991,95600.0
2010-05-05 15:10:00,21.14,21.17,21.13,21.17,118200.0,8.2991,8.3109,8.2952,8.3109,118200.0
2010-05-05 15:15:00,21.17,21.18,21.15,21.15,82000.0,8.3109,8.3148,8.303,8.303,82000.0
2010-05-05 15:20:00,21.16,21.19,21.14,21.19,176000.0,8.307,8.3187,8.2991,8.3187,176000.0
2010-05-05 15:25:00,21.18,21.19,21.16,21.17,79300.0,8.3148,8.3187,8.307,8.3109,79300.0
2010-05-05 15:30:00,21.17,21.17,21.14,21.15,227200.0,8.3109,8.3109,8.2991,8.303,227200.0
2010-05-05 15:35:00,21.15,21.18,21.14,21.18,174800.0,8.303,8.3148,8.2991,8.3148,174800.0
2010-05-05 15:40:00,21.17,21.22,21.16,21.2,303400.0,8.3109,8.3305,8.307,8.3227,303400.0
2010-05-05 15:45:00,21.2,21.21,21.18,21.2,198300.0,8.3227,8.3266,8.3148,8.3227,198300.0
2010-05-05 15:50:00,21.19,21.22,21.19,21.21,320700.0,8.3187,8.3305,8.3187,8.3266,320700.0
2010-05-05 15:55:00,21.21,21.22,21.2,21.21,452400.0,8.3266,8.3305,8.3227,8.3266,452400.0
2010-05-06 09:30:00,21.11,21.2,21.06,21.07,447300.0,8.2873,8.3227,8.2677,8.2716,447300.0
2010-05-06 09:35:00,21.07,21.09,20.81,20.82,1035200.0,8.2716,8.2795,8.1696,8.1735,1035200.0
2010-05-06 09:40:00,20.82,21.04,20.82,21.04,612000.0,8.1735,8.2598,8.1735,8.2598,612000.0
2010-05-06 09:45:00,21.04,21.11,21.02,21.11,489800.0,8.2598,8.2873,8.252,8.2873,489800.0
2010-05-06 09:50:00,21.11,21.19,21.1,21.18,313400.0,8.2873,8.3187,8.2834,8.3148,313400.0
2010-05-06 09:55:00,21.18,21.18,21.14,21.17,203700.0,8.3148,8.3148,8.2991,8.3109,203700.0
2010-05-06 10:00:00,21.16,21.19,21.14,21.17,272900.0,8.307,8.3187,8.2991,8.3109,272900.0
2010-05-06 10:05:00,21.16,21.18,21.09,21.11,323800.0,8.307,8.3148,8.2795,8.2873,323800.0
2010-05-06 10:10:00,21.11,21.13,21.09,21.1,132200.0,8.2873,8.2952,8.2795,8.2834,132200.0
2010-05-06 10:15:00,21.1,21.18,21.08,21.14,215700.0,8.2834,8.3148,8.2755,8.2991,215700.0
2010-05-06 10:20:00,21.14,21.17,21.02,21.02,310000.0,8.2991,8.3109,8.252,8.252,310000.0
2010-05-06 10:25:00,21.03,21.07,21.01,21.05,221300.0,8.2559,8.2716,8.2481,8.2638,221300.0
2010-05-06 10:30:00,21.05,21.07,21.04,21.07,150400.0,8.2638,8.2716,8.2598,8.2716,150400.0
2010-05-06 10:35:00,21.06,21.09,21.06,21.08,150100.0,8.2677,8.2795,8.2677,8.2755,150100.0
2010-05-06 10:40:00,21.08,21.09,21.06,21.06,211100.0,8.2755,8.2795,8.2677,8.2677,211100.0
2010-05-06 10:45:00,21.07,21.09,21.06,21.08,150500.0,8.2716,8.2795,8.2677,8.2755,150500.0
2010-05-06 10:50:00,21.09,21.11,21.04,21.05,201800.0,8.2795,8.2873,8.2598,8.2638,201800.0
2010-05-06 10:55:00,21.04,21.05,21.0,21.02,225100.0,8.2598,8.2638,8.2441,8.252,225100.0
2010-05-06 11:00:00,21.02,21.04,21.0,21.02,124800.0,8.252,8.2598,8.2441,8.252,124800.0
2010-05-06 11:05:00,21.02,21.05,20.99,21.03,143500.0,8.252,8.2638,8.2402,8.2559,143500.0
2010-05-06 11:10:00,21.02,21.04,21.0,21.04,338000.0,8.252,8.2598,8.2441,8.2598,338000.0
2010-05-06 11:15:00,21.04,21.06,21.02,21.05,255000.0,8.2598,8.2677,8.252,8.2638,255000.0
2010-05-06 11:20:00,21.06,21.09,21.03,21.06,307200.0,8.2677,8.2795,8.2559,8.2677,307200.0
2010-05-06 11:25:00,21.07,21.11,21.05,21.09,253800.0,8.2716,8.2873,8.2638,8.2795,253800.0
2010-05-06 11:30:00,21.09,21.1,21.07,21.07,76500.0,8.2795,8.2834,8.2716,8.2716,76500.0
2010-05-06 11:35:00,21.06,21.09,21.05,21.08,112900.0,8.2677,8.2795,8.2638,8.2755,112900.0
2010-05-06 11:40:00,21.08,21.09,21.03,21.05,110100.0,8.2755,8.2795,8.2559,8.2638,110100.0
2010-05-06 11:45:00,21.04,21.05,21.02,21.03,182500.0,8.2598,8.2638,8.252,8.2559,182500.0
2010-05-06 11:50:00,21.03,21.06,21.02,21.04,131100.0,8.2559,8.2677,8.252,8.2598,131100.0
2010-05-06 11:55:00,21.04,21.06,21.03,21.05,60900.0,8.2598,8.2677,8.2559,8.2638,60900.0
2010-05-06 12:00:00,21.04,21.09,21.04,21.08,99200.0,8.2598,8.2795,8.2598,8.2755,99200.0
2010-05-06 12:05:00,21.08,21.11,21.07,21.07,135600.0,8.2755,8.2873,8.2716,8.2716,135600.0
2010-05-06 12:10:00,21.07,21.14,21.07,21.11,251300.0,8.2716,8.2991,8.2716,8.2873,251300.0
2010-05-06 12:15:00,21.11,21.13,21.09,21.11,95900.0,8.2873,8.2952,8.2795,8.2873,95900.0
2010-05-06 12:20:00,21.12,21.12,21.09,21.11,77500.0,8.2912,8.2912,8.2795,8.2873,77500.0
2010-05-06 12:25:00,21.11,21.12,21.1,21.11,129900.0,8.2873,8.2912,8.2834,8.2873,129900.0
2010-05-06 12:30:00,21.11,21.13,21.1,21.13,91100.0,8.2873,8.2952,8.2834,8.2952,91100.0
2010-05-06 12:35:00,21.13,21.13,21.09,21.12,165100.0,8.2952,8.2952,8.2795,8.2912,165100.0
2010-05-06 12:40:00,21.11,21.14,21.09,21.14,155400.0,8.2873,8.2991,8.2795,8.2991,155400.0
2010-05-06 12:45:00,21.14,21.14,21.11,21.12,124800.0,8.2991,8.2991,8.2873,8.2912,124800.0
2010-05-06 12:50:00,21.13,21.13,21.12,21.13,52100.0,8.2952,8.2952,8.2912,8.2952,52100.0
2010-05-06 12:55:00,21.13,21.14,21.12,21.14,116200.0,8.2952,8.2991,8.2912,8.2991,116200.0
2010-05-06 13:00:00,21.13,21.16,21.11,21.11,113900.0,8.2952,8.307,8.2873,8.2873,113900.0
2010-05-06 13:05:00,21.12,21.13,21.09,21.09,56500.0,8.2912,8.2952,8.2795,8.2795,56500.0
2010-05-06 13:10:00,21.1,21.11,21.06,21.06,127200.0,8.2834,8.2873,8.2677,8.2677,127200.0
2010-05-06 13:15:00,21.07,21.1,21.05,21.09,133300.0,8.2716,8.2834,8.2638,8.2795,133300.0
2010-05-06 13:20:00,21.1,21.11,21.05,21.06,165600.0,8.2834,8.2873,8.2638,8.2677,165600.0
2010-05-06 13:25:00,21.06,21.12,21.06,21.11,123500.0,8.2677,8.2912,8.2677,8.2873,123500.0
2010-05-06 13:30:00,21.11,21.12,21.05,21.06,146900.0,8.2873,8.2912,8.2638,8.2677,146900.0
2010-05-06 13:35:00,21.07,21.07,21.04,21.05,96700.0,8.2716,8.2716,8.2598,8.2638,96700.0
2010-05-06 13:40:00,21.06,21.09,21.03,21.08,235300.0,8.2677,8.2795,8.2559,8.2755,235300.0
2010-05-06 13:45:00,21.07,21.1,21.06,21.08,226500.0,8.2716,8.2834,8.2677,8.2755,226500.0
2010-05-06 13:50:00,21.08,21.09,21.07,21.08,155600.0,8.2755,8.2795,8.2716,8.2755,155600.0
2010-05-06 13:55:00,21.07,21.08,21.04,21.05,215900.0,8.2716,8.2755,8.2598,8.2638,215900.0
2010-05-06 14:00:00,21.06,21.08,21.05,21.07,184900.0,8.2677,8.2755,8.2638,8.2716,184900.0
2010-05-06 14:05:00,21.06,21.06,21.01,21.03,324700.0,8.2677,8.2677,8.2481,8.2559,324700.0
2010-05-06 14:10:00,21.03,21.08,21.0,21.02,737000.0,8.2559,8.2755,8.2441,8.252,737000.0
2010-05-06 14:15:00,21.02,21.05,21.0,21.02,420300.0,8.252,8.2638,8.2441,8.252,420300.0
2010-05-06 14:20:00,21.01,21.04,20.94,21.04,942000.0,8.2481,8.2598,8.2206,8.2598,942000.0
2010-05-06 14:25:00,21.03,21.04,20.92,20.93,391400.0,8.2559,8.2598,8.2127,8.2167,391400.0
2010-05-06 14:30:00,20.93,20.93,20.87,20.87,594500.0,8.2167,8.2167,8.1931,8.1931,594500.0
2010-05-06 14:35:00,20.87,20.9,20.77,20.78,860000.0,8.1931,8.2049,8.1538,8.1578,860000.0
2010-05-06 14:40:00,20.77,20.8,20.0,20.45,1688100.0,8.1538,8.1656,7.8516,8.0282,1688100.0
2010-05-06 14:45:00,20.01,20.46,19.2,19.5,2117500.0,7.8555,8.0321,7.5375,7.6553,2117500.0
2010-05-06 14:50:00,19.5,20.83,19.46,20.46,1380900.0,7.6553,8.1774,7.6396,8.0321,1380900.0
2010-05-06 14:55:00,20.46,20.6,19.75,20.47,813400.0,8.0321,8.0871,7.7534,8.0361,813400.0
2010-05-06 15:00:00,20.47,20.7,19.9,20.48,673000.0,8.0361,8.1264,7.8123,8.04,673000.0
2010-05-06 15:05:00,20.48,20.88,20.44,20.7,809600.0,8.04,8.197,8.0243,8.1264,809600.0
2010-05-06 15:10:00,20.74,20.85,20.51,20.61,651600.0,8.1421,8.1853,8.0518,8.091,651600.0
2010-05-06 15:15:00,20.61,20.72,20.56,20.59,478500.0,8.091,8.1342,8.0714,8.0832,478500.0
2010-05-06 15:20:00,20.59,20.7,20.48,20.52,717000.0,8.0832,8.1264,8.04,8.0557,717000.0
2010-05-06 15:25:00,20.52,20.63,20.43,20.59,372800.0,8.0557,8.0989,8.0204,8.0832,372800.0
2010-05-06 15:30:00,20.62,20.69,20.58,20.69,357700.0,8.095,8.1224,8.0793,8.1224,357700.0
2010-05-06 15:35:00,20.69,20.79,20.64,20.72,657400.0,8.1224,8.1617,8.1028,8.1342,657400.0
2010-05-06 15:40:00,20.7,20.73,20.65,20.71,560300.0,8.1264,8.1381,8.1067,8.1303,560300.0
2010-05-06 15:45:00,20.71,20.85,20.67,20.77,768400.0,8.1303,8.1853,8.1146,8.1538,768400.0
2010-05-06 15:50:00,20.77,20.9,20.74,20.88,1002300.0,8.1538,8.2049,8.1421,8.197,1002300.0
2010-05-06 15:55:00,20.88,20.89,20.76,20.78,1035600.0,8.197,8.201,8.1499,8.1578,1035600.0
2010-05-07 09:30:00,20.61,20.74,20.6,20.73,683800.0,8.091,8.1421,8.0871,8.1381,683800.0
2010-05-07 09:35:00,20.73,20.73,20.62,20.7,545200.0,8.1381,8.1381,8.095,8.1264,545200.0
2010-05-07 09:40:00,20.7,20.75,20.62,20.67,610000.0,8.1264,8.146,8.095,8.1146,610000.0
2010-05-07 09:45:00,20.66,20.67,20.6,20.6,434900.0,8.1107,8.1146,8.0871,8.0871,434900.0
2010-05-07 09:50:00,20.6,20.72,20.59,20.68,364000.0,8.0871,8.1342,8.0832,8.1185,364000.0
2010-05-07 09:55:00,20.67,20.69,20.62,20.66,327500.0,8.1146,8.1224,8.095,8.1107,327500.0
2010-05-07 10:00:00,20.67,20.7,20.61,20.61,399600.0,8.1146,8.1264,8.091,8.091,399600.0
2010-05-07 10:05:00,20.62,20.69,20.61,20.65,433800.0,8.095,8.1224,8.091,8.1067,433800.0
2010-05-07 10:10:00,20.65,20.66,20.59,20.59,503500.0,8.1067,8.1107,8.0832,8.0832,503500.0
2010-05-07 10:15:00,20.59,20.61,20.51,20.52,439700.0,8.0832,8.091,8.0518,8.0557,439700.0
2010-05-07 10:20:00,20.52,20.55,20.43,20.51,448100.0,8.0557,8.0675,8.0204,8.0518,448100.0
2010-05-07 10:25:00,20.51,20.54,20.36,20.43,560200.0,8.0518,8.0636,7.9929,8.0204,560200.0
2010-05-07 10:30:00,20.44,20.59,20.41,20.51,634100.0,8.0243,8.0832,8.0125,8.0518,634100.0
2010-05-07 10:35:00,20.51,20.55,20.47,20.48,331600.0,8.0518,8.0675,8.0361,8.04,331600.0
2010-05-07 10:40:00,20.48,20.51,20.4,20.41,410900.0,8.04,8.0518,8.0086,8.0125,410900.0
2010-05-07 10:45:00,20.41,20.52,20.4,20.5,371200.0,8.0125,8.0557,8.0086,8.0479,371200.0
2010-05-07 10:50:00,20.49,20.53,20.45,20.5,372200.0,8.0439,8.0596,8.0282,8.0479,372200.0
2010-05-07 10:55:00,20.51,20.53,20.47,20.47,218000.0,8.0518,8.0596,8.0361,8.0361,218000.0
2010-05-07 11:00:00,20.47,20.5,20.42,20.45,238400.0,8.0361,8.0479,8.0164,8.0282,238400.0
2010-05-07 11:05:00,20.44,20.59,20.44,20.59,301700.0,8.0243,8.0832,8.0243,8.0832,301700.0
2010-05-07 11:10:00,20.58,20.58,20.54,20.54,225600.0,8.0793,8.0793,8.0636,8.0636,225600.0
2010-05-07 11:15:00,20.54,20.65,20.52,20.57,450100.0,8.0636,8.1067,8.0557,8.0753,450100.0
2010-05-07 11:20:00,20.56,20.6,20.48,20.52,457100.0,8.0714,8.0871,8.04,8.0557,457100.0
2010-05-07 11:25:00,20.51,20.51,20.45,20.47,187100.0,8.0518,8.0518,8.0282,8.0361,187100.0
2010-05-07 11:30:00,20.47,20.5,20.4,20.45,256200.0,8.0361,8.0479,8.0086,8.0282,256200.0
2010-05-07 11:35:00,20.45,20.48,20.43,20.47,249200.0,8.0282,8.04,8.0204,8.0361,249200.0
2010-05-07 11:40:00,20.47,20.54,20.45,20.54,206600.0,8.0361,8.0636,8.0282,8.0636,206600.0
2010-05-07 11:45:00,20.54,20.62,20.53,20.62,224200.0,8.0636,8.095,8.0596,8.095,224200.0
2010-05-07 11:50:00,20.62,20.62,20.53,20.57,242600.0,8.095,8.095,8.0596,8.0753,242600.0
2010-05-07 11:55:00,20.57,20.57,20.53,20.57,120400.0,8.0753,8.0753,8.0596,8.0753,120400.0
2010-05-07 12:00:00,20.57,20.61,20.52,20.59,223700.0,8.0753,8.091,8.0557,8.0832,223700.0
2010-05-07 12:05:00,20.59,20.63,20.58,20.61,127800.0,8.0832,8.0989,8.0793,8.091,127800.0
2010-05-07 12:10:00,20.61,20.64,20.58,20.64,115700.0,8.091,8.1028,8.0793,8.1028,115700.0
2010-05-07 12:15:00,20.64,20.68,20.62,20.64,262500.0,8.1028,8.1185,8.095,8.1028,262500.0
2010-05-07 12:20:00,20.65,20.72,20.62,20.66,256700.0,8.1067,8.1342,8.095,8.1107,256700.0
2010-05-07 12:25:00,20.66,20.68,20.61,20.63,305700.0,8.1107,8.1185,8.091,8.0989,305700.0
2010-05-07 12:30:00,20.63,20.65,20.6,20.61,294100.0,8.0989,8.1067,8.0871,8.091,294100.0
2010-05-07 12:35:00,20.62,20.74,20.61,20.69,321300.0,8.095,8.1421,8.091,8.1224,321300.0
2010-05-07 12:40:00,20.69,20.77,20.69,20.71,193900.0,8.1224,8.1538,8.1224,8.1303,193900.0
2010-05-07 12:45:00,20.72,20.76,20.69,20.72,174700.0,8.1342,8.1499,8.1224,8.1342,174700.0
2010-05-07 12:50:00,20.72,20.75,20.66,20.69,223100.0,8.1342,8.146,8.1107,8.1224,223100.0
2010-05-07 12:55:00,20.68,20.7,20.66,20.68,126900.0,8.1185,8.1264,8.1107,8.1185,126900.0
2010-05-07 13:00:00,20.68,20.71,20.66,20.67,191800.0,8.1185,8.1303,8.1107,8.1146,191800.0
2010-05-07 13:05:00,20.67,20.7,20.6,20.6,163900.0,8.1146,8.1264,8.0871,8.0871,163900.0
2010-05-07 13:10:00,20.62,20.64,20.57,20.58,428700.0,8.095,8.1028,8.0753,8.0793,428700.0
2010-05-07 13:15:00,20.58,20.67,20.58,20.64,236600.0,8.0793,8.1146,8.0793,8.1028,236600.0
2010-05-07 13:20:00,20.64,20.67,20.62,20.64,136600.0,8.1028,8.1146,8.095,8.1028,136600.0
2010-05-07 13:25:00,20.65,20.67,20.64,20.64,196200.0,8.1067,8.1146,8.1028,8.1028,196200.0
2010-05-07 13:30:00,20.64,20.69,20.62,20.69,189600.0,8.1028,8.1224,8.095,8.1224,189600.0
2010-05-07 13:35:00,20.68,20.72,20.68,20.71,221800.0,8.1185,8.1342,8.1185,8.1303,221800.0
2010-05-07 13:40:00,20.7,20.79,20.7,20.78,305100.0,8.1264,8.1617,8.1264,8.1578,305100.0
2010-05-07 13:45:00,20.79,20.82,20.78,20.81,275300.0,8.1617,8.1735,8.1578,8.1696,275300.0
2010-05-07 13:50:00,20.81,20.82,20.77,20.78,144800.0,8.1696,8.1735,8.1538,8.1578,144800.0
2010-05-07 13:55:00,20.78,20.84,20.77,20.78,228500.0,8.1578,8.1813,8.1538,8.1578,228500.0
2010-05-07 14:00:00,20.78,20.81,20.75,20.78,210500.0,8.1578,8.1696,8.146,8.1578,210500.0
2010-05-07 14:05:00,20.79,20.8,20.75,20.75,145400.0,8.1617,8.1656,8.146,8.146,145400.0
2010-05-07 14:10:00,20.75,20.77,20.68,20.69,125800.0,8.146,8.1538,8.1185,8.1224,125800.0
2010-05-07 14:15:00,20.69,20.76,20.68,20.75,132600.0,8.1224,8.1499,8.1185,8.146,132600.0
2010-05-07 14:20:00,20.75,20.77,20.73,20.73,160800.0,8.146,8.1538,8.1381,8.1381,160800.0
2010-05-07 14:25:00,20.73,20.73,20.65,20.66,262200.0,8.1381,8.1381,8.1067,8.1107,262200.0
2010-05-07 14:30:00,20.67,20.73,20.66,20.73,196300.0,8.1146,8.1381,8.1107,8.1381,196300.0
2010-05-07 14:35:00,20.72,20.77,20.71,20.75,162500.0,8.1342,8.1538,8.1303,8.146,162500.0
2010-05-07 14:40:00,20.76,20.8,20.74,20.77,342000.0,8.1499,8.1656,8.1421,8.1538,342000.0
2010-05-07 14:45:00,20.77,20.79,20.73,20.74,240100.0,8.1538,8.1617,8.1381,8.1421,240100.0
2010-05-07 14:50:00,20.74,20.76,20.71,20.73,222400.0,8.1421,8.1499,8.1303,8.1381,222400.0
2010-05-07 14:55:00,20.73,20.78,20.73,20.77,122700.0,8.1381,8.1578,8.1381,8.1538,122700.0
2010-05-07 15:00:00,20.78,20.78,20.71,20.77,321500.0,8.1578,8.1578,8.1303,8.1538,321500.0
2010-05-07 15:05:00,20.78,20.78,20.7,20.71,281500.0,8.1578,8.1578,8.1264,8.1303,281500.0
2010-05-07 15:10:00,20.71,20.73,20.67,20.69,284700.0,8.1303,8.1381,8.1146,8.1224,284700.0
2010-05-07 15:15:00,20.69,20.76,20.65,20.76,251900.0,8.1224,8.1499,8.1067,8.1499,251900.0
2010-05-07 15:20:00,20.75,20.78,20.74,20.75,277200.0,8.146,8.1578,8.1421,8.146,277200.0
2010-05-07 15:25:00,20.75,20.76,20.7,20.72,302100.0,8.146,8.1499,8.1264,8.1342,302100.0
2010-05-07 15:30:00,20.72,20.73,20.63,20.67,665500.0,8.1342,8.1381,8.0989,8.1146,665500.0
2010-05-07 15:35:00,20.67,20.69,20.63,20.67,322200.0,8.1146,8.1224,8.0989,8.1146,322200.0
2010-05-07 15:40:00,20.67,20.75,20.67,20.71,446100.0,8.1146,8.146,8.1146,8.1303,446100.0
2010-05-07 15:45:00,20.72,20.75,20.67,20.73,571700.0,8.1342,8.146,8.1146,8.1381,571700.0
2010-05-07 15:50:00,20.73,20.73,20.66,20.67,462500.0,8.1381,8.1381,8.1107,8.1146,462500.0
2010-05-07 15:55:00,20.67,20.78,20.67,20.75,894800.0,8.1146,8.1578,8.1146,8.146,894800.0
2010-05-10 09:30:00,21.31,21.45,21.03,21.33,1005700.0,8.3658,8.4208,8.2559,8.3737,1005700.0
2010-05-10 09:35:00,21.34,21.44,21.26,21.42,615700.0,8.3776,8.4169,8.3462,8.409,615700.0
2010-05-10 09:40:00,21.42,21.48,21.4,21.46,592900.0,8.409,8.4326,8.4012,8.4247,592900.0
2010-05-10 09:45:00,21.47,21.48,21.35,21.41,496100.0,8.4287,8.4326,8.3815,8.4051,496100.0
2010-05-10 09:50:00,21.41,21.46,21.4,21.42,401000.0,8.4051,8.4247,8.4012,8.409,401000.0
2010-05-10 09:55:00,21.43,21.44,21.38,21.38,396000.0,8.4129,8.4169,8.3933,8.3933,396000.0
2010-05-10 10:00:00,21.39,21.42,21.37,21.38,335600.0,8.3972,8.409,8.3894,8.3933,335600.0
2010-05-10 10:05:00,21.38,21.44,21.37,21.42,471400.0,8.3933,8.4169,8.3894,8.409,471400.0
2010-05-10 10:10:00,21.43,21.48,21.42,21.46,356600.0,8.4129,8.4326,8.409,8.4247,356600.0
2010-05-10 10:15:00,21.46,21.48,21.39,21.42,440800.0,8.4247,8.4326,8.3972,8.409,440800.0
2010-05-10 10:20:00,21.42,21.44,21.37,21.39,291600.0,8.409,8.4169,8.3894,8.3972,291600.0
2010-05-10 10:25:00,21.39,21.39,21.31,21.32,252500.0,8.3972,8.3972,8.3658,8.3698,252500.0
2010-05-10 10:30:00,21.32,21.41,21.31,21.4,362000.0,8.3698,8.4051,8.3658,8.4012,362000.0
2010-05-10 10:35:00,21.4,21.42,21.36,21.41,243300.0,8.4012,8.409,8.3855,8.4051,243300.0
2010-05-10 10:40:00,21.42,21.42,21.36,21.37,228300.0,8.409,8.409,8.3855,8.3894,228300.0
2010-05-10 10:45:00,21.38,21.43,21.37,21.43,333500.0,8.3933,8.4129,8.3894,8.4129,333500.0
2010-05-10 10:50:00,21.43,21.49,21.42,21.49,397700.0,8.4129,8.4365,8.409,8.4365,397700.0
2010-05-10 10:55:00,21.49,21.49,21.42,21.46,361200.0,8.4365,8.4365,8.409,8.4247,361200.0
2010-05-10 11:00:00,21.46,21.51,21.46,21.5,447100.0,8.4247,8.4444,8.4247,8.4404,447100.0
2010-05-10 11:05:00,21.5,21.5,21.43,21.43,328300.0,8.4404,8.4404,8.4129,8.4129,328300.0
2010-05-10 11:10:00,21.43,21.48,21.43,21.46,200400.0,8.4129,8.4326,8.4129,8.4247,200400.0
2010-05-10 11:15:00,21.45,21.46,21.41,21.43,296800.0,8.4208,8.4247,8.4051,8.4129,296800.0
2010-05-10 11:20:00,21.43,21.47,21.41,21.45,236200.0,8.4129,8.4287,8.4051,8.4208,236200.0
2010-05-10 11:25:00,21.45,21.5,21.44,21.49,197900.0,8.4208,8.4404,8.4169,8.4365,197900.0
2010-05-10 11:30:00,21.5,21.5,21.47,21.49,262600.0,8.4404,8.4404,8.4287,8.4365,262600.0
2010-05-10 11:35:00,21.49,21.51,21.49,21.51,228200.0,8.4365,8.4444,8.4365,8.4444,228200.0
2010-05-10 11:40:00,21.5,21.52,21.48,21.49,219800.0,8.4404,8.4483,8.4326,8.4365,219800.0
2010-05-10 11:45:00,21.49,21.51,21.48,21.5,155200.0,8.4365,8.4444,8.4326,8.4404,155200.0
2010-05-10 11:50:00,21.5,21.54,21.5,21.53,186500.0,8.4404,8.4561,8.4404,8.4522,186500.0
2010-05-10 11:55:00,21.54,21.55,21.45,21.53,175000.0,8.4561,8.4601,8.4208,8.4522,175000.0
2010-05-10 12:00:00,21.52,21.52,21.5,21.51,141000.0,8.4483,8.4483,8.4404,8.4444,141000.0
2010-05-10 12:05:00,21.51,21.51,21.48,21.48,136100.0,8.4444,8.4444,8.4326,8.4326,136100.0
2010-05-10 12:10:00,21.49,21.52,21.48,21.52,99500.0,8.4365,8.4483,8.4326,8.4483,99500.0
2010-05-10 12:15:00,21.51,21.53,21.51,21.52,107600.0,8.4444,8.4522,8.4444,8.4483,107600.0
2010-05-10 12:20:00,21.51,21.53,21.5,21.51,186900.0,8.4444,8.4522,8.4404,8.4444,186900.0
2010-05-10 12:25:00,21.51,21.52,21.5,21.5,252900.0,8.4444,8.4483,8.4404,8.4404,252900.0
2010-05-10 12:30:00,21.5,21.51,21.47,21.48,170900.0,8.4404,8.4444,8.4287,8.4326,170900.0
2010-05-10 12:35:00,21.48,21.52,21.47,21.51,185200.0,8.4326,8.4483,8.4287,8.4444,185200.0
2010-05-10 12:40:00,21.5,21.51,21.49,21.5,94400.0,8.4404,8.4444,8.4365,8.4404,94400.0
2010-05-10 12:45:00,21.49,21.5,21.49,21.5,45400.0,8.4365,8.4404,8.4365,8.4404,45400.0
2010-05-10 12:50:00,21.5,21.52,21.49,21.51,126300.0,8.4404,8.4483,8.4365,8.4444,126300.0
2010-05-10 12:55:00,21.5,21.51,21.46,21.46,155200.0,8.4404,8.4444,8.4247,8.4247,155200.0
2010-05-10 13:00:00,21.47,21.47,21.42,21.44,137700.0,8.4287,8.4287,8.409,8.4169,137700.0
2010-05-10 13:05:00,21.43,21.43,21.37,21.38,313500.0,8.4129,8.4129,8.3894,8.3933,313500.0
2010-05-10 13:10:00,21.38,21.42,21.37,21.38,253100.0,8.3933,8.409,8.3894,8.3933,253100.0
2010-05-10 13:15:00,21.37,21.47,21.36,21.46,232700.0,8.3894,8.4287,8.3855,8.4247,232700.0
2010-05-10 13:20:00,21.47,21.5,21.45,21.48,175600.0,8.4287,8.4404,8.4208,8.4326,175600.0
2010-05-10 13:25:00,21.48,21.51,21.46,21.49,214300.0,8.4326,8.4444,8.4247,8.4365,214300.0
2010-05-10 13:30:00,21.5,21.53,21.48,21.53,226800.0,8.4404,8.4522,8.4326,8.4522,226800.0
2010-05-10 13:35:00,21.52,21.53,21.5,21.51,225400.0,8.4483,8.4522,8.4404,8.4444,225400.0
2010-05-10 13:40:00,21.51,21.52,21.47,21.47,239800.0,8.4444,8.4483,8.4287,8.4287,239800.0
2010-05-10 13:45:00,21.48,21.51,21.45,21.5,179600.0,8.4326,8.4444,8.4208,8.4404,179600.0
2010-05-10 13:50:00,21.51,21.52,21.49,21.5,130600.0,8.4444,8.4483,8.4365,8.4404,130600.0
2010-05-10 13:55:00,21.49,21.52,21.47,21.48,130500.0,8.4365,8.4483,8.4287,8.4326,130500.0
2010-05-10 14:00:00,21.48,21.48,21.42,21.48,127600.0,8.4326,8.4326,8.409,8.4326,127600.0
2010-05-10 14:05:00,21.48,21.49,21.46,21.49,154100.0,8.4326,8.4365,8.4247,8.4365,154100.0
2010-05-10 14:10:00,21.49,21.5,21.48,21.49,142600.0,8.4365,8.4404,8.4326,8.4365,142600.0
2010-05-10 14:15:00,21.5,21.5,21.47,21.49,118000.0,8.4404,8.4404,8.4287,8.4365,118000.0
2010-05-10 14:20:00,21.49,21.54,21.48,21.54,141600.0,8.4365,8.4561,8.4326,8.4561,141600.0
2010-05-10 14:25:00,21.54,21.54,21.5,21.51,110100.0,8.4561,8.4561,8.4404,8.4444,110100.0
2010-05-10 14:30:00,21.5,21.52,21.5,21.52,52800.0,8.4404,8.4483,8.4404,8.4483,52800.0
2010-05-10 14:35:00,21.52,21.55,21.51,21.51,220500.0,8.4483,8.4601,8.4444,8.4444,220500.0
2010-05-10 14:40:00,21.51,21.53,21.5,21.53,138500.0,8.4444,8.4522,8.4404,8.4522,138500.0
2010-05-10 14:45:00,21.52,21.53,21.51,21.51,91000.0,8.4483,8.4522,8.4444,8.4444,91000.0
2010-05-10 14:50:00,21.51,21.54,21.5,21.51,118600.0,8.4444,8.4561,8.4404,8.4444,118600.0
2010-05-10 14:55:00,21.51,21.54,21.51,21.53,108600.0,8.4444,8.4561,8.4444,8.4522,108600.0
2010-05-10 15:00:00,21.53,21.54,21.5,21.51,201300.0,8.4522,8.4561,8.4404,8.4444,201300.0
2010-05-10 15:05:00,21.5,21.52,21.43,21.43,245100.0,8.4404,8.4483,8.4129,8.4129,245100.0
2010-05-10 15:10:00,21.43,21.46,21.42,21.45,284000.0,8.4129,8.4247,8.409,8.4208,284000.0
2010-05-10 15:15:00,21.45,21.48,21.45,21.46,239200.0,8.4208,8.4326,8.4208,8.4247,239200.0
2010-05-10 15:20:00,21.45,21.47,21.42,21.46,325700.0,8.4208,8.4287,8.409,8.4247,325700.0
2010-05-10 15:25:00,21.46,21.49,21.46,21.49,155500.0,8.4247,8.4365,8.4247,8.4365,155500.0
2010-05-10 15:30:00,21.49,21.49,21.48,21.48,169200.0,8.4365,8.4365,8.4326,8.4326,169200.0
2010-05-10 15:35:00,21.49,21.51,21.48,21.51,391000.0,8.4365,8.4444,8.4326,8.4444,391000.0
2010-05-10 15:40:00,21.5,21.55,21.5,21.53,419800.0,8.4404,8.4601,8.4404,8.4522,419800.0
2010-05-10 15:45:00,21.54,21.55,21.51,21.51,483300.0,8.4561,8.4601,8.4444,8.4444,483300.0
2010-05-10 15:50:00,21.51,21.58,21.5,21.58,934700.0,8.4444,8.4718,8.4404,8.4718,934700.0
2010-05-10 15:55:00,21.58,21.6,21.56,21.59,1170100.0,8.4718,8.4797,8.464,8.4758,1170100.0
2010-05-11 09:30:00,21.49,21.49,21.37,21.39,466100.0,8.4365,8.4365,8.3894,8.3972,466100.0
2010-05-11 09:35:00,21.39,21.48,21.39,21.48,181500.0,8.3972,8.4326,8.3972,8.4326,181500.0
2010-05-11 09:40:00,21.48,21.48,21.41,21.47,261300.0,8.4326,8.4326,8.4051,8.4287,261300.0
2010-05-11 09:45:00,21.46,21.47,21.43,21.45,241600.0,8.4247,8.4287,8.4129,8.4208,241600.0
2010-05-11 09:50:00,21.45,21.48,21.44,21.48,150700.0,8.4208,8.4326,8.4169,8.4326,150700.0
2010-05-11 09:55:00,21.48,21.52,21.44,21.5,187900.0,8.4326,8.4483,8.4169,8.4404,187900.0
2010-05-11 10:00:00,21.49,21.51,21.47,21.5,107600.0,8.4365,8.4444,8.4287,8.4404,107600.0
2010-05-11 10:05:00,21.5,21.55,21.49,21.55,243600.0,8.4404,8.4601,8.4365,8.4601,243600.0
2010-05-11 10:10:00,21.55,21.56,21.53,21.55,207000.0,8.4601,8.464,8.4522,8.4601,207000.0
2010-05-11 10:15:00,21.54,21.58,21.54,21.56,188300.0,8.4561,8.4718,8.4561,8.464,188300.0
2010-05-11 10:20:00,21.56,21.57,21.53,21.56,187400.0,8.464,8.4679,8.4522,8.464,187400.0
2010-05-11 10:25:00,21.56,21.59,21.55,21.56,133400.0,8.464,8.4758,8.4601,8.464,133400.0
2010-05-11 10:30:00,21.56,21.56,21.52,21.52,148100.0,8.464,8.464,8.4483,8.4483,148100.0
2010-05-11 10:35:00,21.53,21.55,21.49,21.53,210400.0,8.4522,8.4601,8.4365,8.4522,210400.0
2010-05-11 10:40:00,21.53,21.55,21.51,21.52,147100.0,8.4522,8.4601,8.4444,8.4483,147100.0
2010-05-11 10:45:00,21.51,21.55,21.5,21.53,120200.0,8.4444,8.4601,8.4404,8.4522,120200.0
2010-05-11 10:50:00,21.52,21.54,21.49,21.5,192600.0,8.4483,8.4561,8.4365,8.4404,192600.0
2010-05-11 10:55:00,21.51,21.53,21.5,21.52,81900.0,8.4444,8.4522,8.4404,8.4483,81900.0
2010-05-11 11:00:00,21.51,21.55,21.5,21.54,232500.0,8.4444,8.4601,8.4404,8.4561,232500.0
2010-05-11 11:05:00,21.54,21.57,21.53,21.56,288000.0,8.4561,8.4679,8.4522,8.464,288000.0
2010-05-11 11:10:00,21.56,21.56,21.53,21.56,153900.0,8.464,8.464,8.4522,8.464,153900.0
2010-05-11 11:15:00,21.56,21.56,21.51,21.53,245700.0,8.464,8.464,8.4444,8.4522,245700.0
2010-05-11 11:20:00,21.53,21.54,21.49,21.49,180800.0,8.4522,8.4561,8.4365,8.4365,180800.0
2010-05-11 11:25:00,21.49,21.53,21.49,21.51,182000.0,8.4365,8.4522,8.4365,8.4444,182000.0
2010-05-11 11:30:00,21.51,21.52,21.5,21.52,150400.0,8.4444,8.4483,8.4404,8.4483,150400.0
2010-05-11 11:35:00,21.52,21.53,21.5,21.52,229000.0,8.4483,8.4522,8.4404,8.4483,229000.0
2010-05-11 11:40:00,21.52,21.56,21.51,21.54,145000.0,8.4483,8.464,8.4444,8.4561,145000.0
2010-05-11 11:45:00,21.54,21.55,21.48,21.49,154300.0,8.4561,8.4601,8.4326,8.4365,154300.0
2010-05-11 11:50:00,21.49,21.53,21.47,21.53,167400.0,8.4365,8.4522,8.4287,8.4522,167400.0
2010-05-11 11:55:00,21.53,21.56,21.51,21.51,142400.0,8.4522,8.464,8.4444,8.4444,142400.0
2010-05-11 12:00:00,21.52,21.55,21.5,21.54,130500.0,8.4483,8.4601,8.4404,8.4561,130500.0
2010-05-11 12:05:00,21.53,21.59,21.53,21.59,218300.0,8.4522,8.4758,8.4522,8.4758,218300.0
2010-05-11 12:10:00,21.59,21.59,21.54,21.55,211900.0,8.4758,8.4758,8.4561,8.4601,211900.0
2010-05-11 12:15:00,21.56,21.59,21.56,21.59,121100.0,8.464,8.4758,8.464,8.4758,121100.0
2010-05-11 12:20:00,21.59,21.59,21.55,21.56,121500.0,8.4758,8.4758,8.4601,8.464,121500.0
2010-05-11 12:25:00,21.56,21.58,21.55,21.57,88200.0,8.464,8.4718,8.4601,8.4679,88200.0
2010-05-11 12:30:00,21.57,21.59,21.55,21.57,123300.0,8.4679,8.4758,8.4601,8.4679,123300.0
2010-05-11 12:35:00,21.57,21.59,21.56,21.58,132000.0,8.4679,8.4758,8.464,8.4718,132000.0
2010-05-11 12:40:00,21.58,21.6,21.57,21.59,194200.0,8.4718,8.4797,8.4679,8.4758,194200.0
2010-05-11 12:45:00,21.58,21.62,21.57,21.6,145400.0,8.4718,8.4875,8.4679,8.4797,145400.0
2010-05-11 12:50:00,21.61,21.62,21.57,21.6,194900.0,8.4836,8.4875,8.4679,8.4797,194900.0
2010-05-11 12:55:00,21.59,21.61,21.59,21.6,53200.0,8.4758,8.4836,8.4758,8.4797,53200.0
2010-05-11 13:00:00,21.61,21.62,21.59,21.6,69500.0,8.4836,8.4875,8.4758,8.4797,69500.0
2010-05-11 13:05:00,21.6,21.6,21.58,21.59,85000.0,8.4797,8.4797,8.4718,8.4758,85000.0
2010-05-11 13:10:00,21.59,21.6,21.57,21.59,97100.0,8.4758,8.4797,8.4679,8.4758,97100.0
2010-05-11 13:15:00,21.59,21.6,21.57,21.58,200400.0,8.4758,8.4797,8.4679,8.4718,200400.0
2010-05-11 13:20:00,21.58,21.65,21.58,21.64,198200.0,8.4718,8.4993,8.4718,8.4954,198200.0
2010-05-11 13:25:00,21.64,21.65,21.63,21.65,102700.0,8.4954,8.4993,8.4915,8.4993,102700.0
2010-05-11 13:30:00,21.65,21.68,21.64,21.67,113000.0,8.4993,8.5111,8.4954,8.5072,113000.0
2010-05-11 13:35:00,21.67,21.68,21.64,21.66,161600.0,8.5072,8.5111,8.4954,8.5032,161600.0
2010-05-11 13:40:00,21.65,21.7,21.64,21.7,130900.0,8.4993,8.5189,8.4954,8.5189,130900.0
2010-05-11 13:45:00,21.69,21.74,21.68,21.71,338300.0,8.515,8.5346,8.5111,8.5229,338300.0
2010-05-11 13:50:00,21.72,21.73,21.7,21.7,134100.0,8.5268,8.5307,8.5189,8.5189,134100.0
2010-05-11 13:55:00,21.71,21.72,21.69,21.71,147800.0,8.5229,8.5268,8.515,8.5229,147800.0
2010-05-11 14:00:00,21.7,21.73,21.69,21.72,85500.0,8.5189,8.5307,8.515,8.5268,85500.0
2010-05-11 14:05:00,21.71,21.72,21.66,21.67,101700.0,8.5229,8.5268,8.5032,8.5072,101700.0
2010-05-11 14:10:00,21.67,21.68,21.64,21.66,145100.0,8.5072,8.5111,8.4954,8.5032,145100.0
2010-05-11 14:15:00,21.65,21.67,21.58,21.6,156600.0,8.4993,8.5072,8.4718,8.4797,156600.0
2010-05-11 14:20:00,21.6,21.67,21.59,21.66,189000.0,8.4797,8.5072,8.4758,8.5032,189000.0
2010-05-11 14:25:00,21.66,21.66,21.6,21.62,144700.0,8.5032,8.5032,8.4797,8.4875,144700.0
2010-05-11 14:30:00,21.62,21.64,21.57,21.6,258100.0,8.4875,8.4954,8.4679,8.4797,258100.0
2010-05-11 14:35:00,21.6,21.63,21.56,21.62,190500.0,8.4797,8.4915,8.464,8.4875,190500.0
2010-05-11 14:40:00,21.62,21.63,21.58,21.61,121100.0,8.4875,8.4915,8.4718,8.4836,121100.0
2010-05-11 14:45:00,21.61,21.68,21.61,21.66,227200.0,8.4836,8.5111,8.4836,8.5032,227200.0
2010-05-11 14:50:00,21.66,21.67,21.63,21.65,74800.0,8.5032,8.5072,8.4915,8.4993,74800.0
2010-05-11 14:55:00,21.65,21.66,21.58,21.6,132100.0,8.4993,8.5032,8.4718,8.4797,132100.0
2010-05-11 15:00:00,21.59,21.6,21.53,21.58,223700.0,8.4758,8.4797,8.4522,8.4718,223700.0
2010-05-11 15:05:00,21.58,21.6,21.53,21.53,242600.0,8.4718,8.4797,8.4522,8.4522,242600.0
2010-05-11 15:10:00,21.53,21.54,21.51,21.54,216100.0,8.4522,8.4561,8.4444,8.4561,216100.0
2010-05-11 15:15:00,21.53,21.54,21.47,21.48,312200.0,8.4522,8.4561,8.4287,8.4326,312200.0
2010-05-11 15:20:00,21.48,21.56,21.47,21.56,346600.0,8.4326,8.464,8.4287,8.464,346600.0
2010-05-11 15:25:00,21.55,21.58,21.55,21.57,175600.0,8.4601,8.4718,8.4601,8.4679,175600.0
2010-05-11 15:30:00,21.57,21.58,21.55,21.57,238300.0,8.4679,8.4718,8.4601,8.4679,238300.0
2010-05-11 15:35:00,21.58,21.63,21.57,21.62,191100.0,8.4718,8.4915,8.4679,8.4875,191100.0
2010-05-11 15:40:00,21.61,21.64,21.61,21.63,215100.0,8.4836,8.4954,8.4836,8.4915,215100.0
2010-05-11 15:45:00,21.64,21.66,21.64,21.64,371100.0,8.4954,8.5032,8.4954,8.4954,371100.0
2010-05-11 15:50:00,21.65,21.65,21.56,21.58,531300.0,8.4993,8.4993,8.464,8.4718,531300.0
2010-05-11 15:55:00,21.58,21.59,21.57,21.57,745900.0,8.4718,8.4758,8.4679,8.4679,745900.0
2010-05-12 09:30:00,21.66,21.77,21.59,21.6,319000.0,8.5032,8.5464,8.4758,8.4797,319000.0
2010-05-12 09:35:00,21.6,21.67,21.59,21.62,243800.0,8.4797,8.5072,8.4758,8.4875,243800.0
2010-05-12 09:40:00,21.62,21.64,21.55,21.62,275800.0,8.4875,8.4954,8.4601,8.4875,275800.0
2010-05-12 09:45:00,21.62,21.65,21.58,21.59,92300.0,8.4875,8.4993,8.4718,8.4758,92300.0
2010-05-12 09:50:00,21.59,21.61,21.57,21.59,170800.0,8.4758,8.4836,8.4679,8.4758,170800.0
2010-05-12 09:55:00,21.58,21.64,21.55,21.63,278100.0,8.4718,8.4954,8.4601,8.4915,278100.0
2010-05-12 10:00:00,21.64,21.67,21.62,21.66,225600.0,8.4954,8.5072,8.4875,8.5032,225600.0
2010-05-12 10:05:00,21.66,21.69,21.63,21.65,141100.0,8.5032,8.515,8.4915,8.4993,141100.0
2010-05-12 10:10:00,21.65,21.65,21.56,21.57,154900.0,8.4993,8.4993,8.464,8.4679,154900.0
2010-05-12 10:15:00,21.57,21.61,21.53,21.54,155000.0,8.4679,8.4836,8.4522,8.4561,155000.0
2010-05-12 10:20:00,21.53,21.54,21.5,21.51,177900.0,8.4522,8.4561,8.4404,8.4444,177900.0
2010-05-12 10:25:00,21.52,21.52,21.5,21.52,184900.0,8.4483,8.4483,8.4404,8.4483,184900.0
2010-05-12 10:30:00,21.51,21.53,21.5,21.52,364200.0,8.4444,8.4522,8.4404,8.4483,364200.0
2010-05-12 10:35:00,21.52,21.55,21.5,21.52,201400.0,8.4483,8.4601,8.4404,8.4483,201400.0
2010-05-12 10:40:00,21.53,21.53,21.51,21.52,348800.0,8.4522,8.4522,8.4444,8.4483,348800.0
2010-05-12 10:45:00,21.52,21.53,21.51,21.51,133600.0,8.4483,8.4522,8.4444,8.4444,133600.0
2010-05-12 10:50:00,21.52,21.52,21.51,21.52,64400.0,8.4483,8.4483,8.4444,8.4483,64400.0
2010-05-12 10:55:00,21.51,21.52,21.48,21.51,349000.0,8.4444,8.4483,8.4326,8.4444,349000.0
2010-05-12 11:00:00,21.51,21.56,21.5,21.55,180200.0,8.4444,8.464,8.4404,8.4601,180200.0
2010-05-12 11:05:00,21.55,21.59,21.54,21.56,213400.0,8.4601,8.4758,8.4561,8.464,213400.0
2010-05-12 11:10:00,21.56,21.57,21.55,21.56,82300.0,8.464,8.4679,8.4601,8.464,82300.0
2010-05-12 11:15:00,21.56,21.56,21.5,21.52,138100.0,8.464,8.464,8.4404,8.4483,138100.0
2010-05-12 11:20:00,21.52,21.53,21.5,21.5,206200.0,8.4483,8.4522,8.4404,8.4404,206200.0
2010-05-12 11:25:00,21.5,21.53,21.49,21.5,261400.0,8.4404,8.4522,8.4365,8.4404,261400.0
2010-05-12 11:30:00,21.5,21.54,21.49,21.53,165300.0,8.4404,8.4561,8.4365,8.4522,165300.0
2010-05-12 11:35:00,21.53,21.55,21.52,21.55,134400.0,8.4522,8.4601,8.4483,8.4601,134400.0
2010-05-12 11:40:00,21.55,21.57,21.55,21.56,223400.0,8.4601,8.4679,8.4601,8.464,223400.0
2010-05-12 11:45:00,21.57,21.57,21.55,21.56,112500.0,8.4679,8.4679,8.4601,8.464,112500.0
2010-05-12 11:50:00,21.55,21.57,21.54,21.57,211500.0,8.4601,8.4679,8.4561,8.4679,211500.0
2010-05-12 11:55:00,21.57,21.59,21.56,21.59,153500.0,8.4679,8.4758,8.464,8.4758,153500.0
2010-05-12 12:00:00,21.59,21.62,21.58,21.61,282800.0,8.4758,8.4875,8.4718,8.4836,282800.0
2010-05-12 12:05:00,21.62,21.62,21.61,21.61,30600.0,8.4875,8.4875,8.4836,8.4836,30600.0
2010-05-12 12:10:00,21.62,21.67,21.59,21.6,379600.0,8.4875,8.5072,8.4758,8.4797,379600.0
2010-05-12 12:15:00,21.6,21.68,21.59,21.68,272800.0,8.4797,8.5111,8.4758,8.5111,272800.0
2010-05-12 12:20:00,21.68,21.69,21.63,21.64,278600.0,8.5111,8.515,8.4915,8.4954,278600.0
2010-05-12 12:25:00,21.64,21.66,21.63,21.66,151600.0,8.4954,8.5032,8.4915,8.5032,151600.0
2010-05-12 12:30:00,21.66,21.7,21.65,21.66,368900.0,8.5032,8.5189,8.4993,8.5032,368900.0
2010-05-12 12:35:00,21.66,21.7,21.65,21.7,172300.0,8.5032,8.5189,8.4993,8.5189,172300.0
2010-05-12 12:40:00,21.7,21.71,21.68,21.7,125800.0,8.5189,8.5229,8.5111,8.5189,125800.0
2010-05-12 12:45:00,21.7,21.71,21.69,21.69,66100.0,8.5189,8.5229,8.515,8.515,66100.0
2010-05-12 12:50:00,21.69,21.7,21.68,21.69,75300.0,8.515,8.5189,8.5111,8.515,75300.0
2010-05-12 12:55:00,21.69,21.72,21.68,21.7,252500.0,8.515,8.5268,8.5111,8.5189,252500.0
2010-05-12 13:00:00,21.7,21.71,21.69,21.71,72800.0,8.5189,8.5229,8.515,8.5229,72800.0
2010-05-12 13:05:00,21.71,21.74,21.7,21.71,111200.0,8.5229,8.5346,8.5189,8.5229,111200.0
2010-05-12 13:10:00,21.7,21.72,21.69,21.72,91600.0,8.5189,8.5268,8.515,8.5268,91600.0
2010-05-12 13:15:00,21.72,21.74,21.71,21.72,152500.0,8.5268,8.5346,8.5229,8.5268,152500.0
2010-05-12 13:20:00,21.72,21.73,21.7,21.7,61500.0,8.5268,8.5307,8.5189,8.5189,61500.0
2010-05-12 13:25:00,21.71,21.71,21.68,21.68,84800.0,8.5229,8.5229,8.5111,8.5111,84800.0
2010-05-12 13:30:00,21.69,21.69,21.66,21.67,55200.0,8.515,8.515,8.5032,8.5072,55200.0
2010-05-12 13:35:00,21.67,21.67,21.64,21.65,133200.0,8.5072,8.5072,8.4954,8.4993,133200.0
2010-05-12 13:40:00,21.65,21.65,21.62,21.64,110500.0,8.4993,8.4993,8.4875,8.4954,110500.0
2010-05-12 13:45:00,21.64,21.65,21.62,21.65,127700.0,8.4954,8.4993,8.4875,8.4993,127700.0
2010-05-12 13:50:00,21.64,21.64,21.59,21.61,127400.0,8.4954,8.4954,8.4758,8.4836,127400.0
2010-05-12 13:55:00,21.6,21.63,21.59,21.6,177600.0,8.4797,8.4915,8.4758,8.4797,177600.0
2010-05-12 14:00:00,21.6,21.62,21.59,21.6,228000.0,8.4797,8.4875,8.4758,8.4797,228000.0
2010-05-12 14:05:00,21.6,21.64,21.6,21.61,138500.0,8.4797,8.4954,8.4797,8.4836,138500.0
2010-05-12 14:10:00,21.61,21.64,21.6,21.63,110800.0,8.4836,8.4954,8.4797,8.4915,110800.0
2010-05-12 14:15:00,21.63,21.64,21.62,21.63,118300.0,8.4915,8.4954,8.4875,8.4915,118300.0
2010-05-12 14:20:00,21.64,21.65,21.62,21.64,77600.0,8.4954,8.4993,8.4875,8.4954,77600.0
2010-05-12 14:25:00,21.65,21.65,21.61,21.62,106100.0,8.4993,8.4993,8.4836,8.4875,106100.0
2010-05-12 14:30:00,21.62,21.64,21.61,21.62,101900.0,8.4875,8.4954,8.4836,8.4875,101900.0
2010-05-12 14:35:00,21.61,21.63,21.61,21.62,108500.0,8.4836,8.4915,8.4836,8.4875,108500.0
2010-05-12 14:40:00,21.62,21.62,21.6,21.61,104300.0,8.4875,8.4875,8.4797,8.4836,104300.0
2010-05-12 14:45:00,21.61,21.62,21.6,21.62,105300.0,8.4836,8.4875,8.4797,8.4875,105300.0
2010-05-12 14:50:00,21.62,21.62,21.6,21.61,95000.0,8.4875,8.4875,8.4797,8.4836,95000.0
2010-05-12 14:55:00,21.62,21.62,21.61,21.62,44000.0,8.4875,8.4875,8.4836,8.4875,44000.0
2010-05-12 15:00:00,21.62,21.65,21.59,21.64,257100.0,8.4875,8.4993,8.4758,8.4954,257100.0
2010-05-12 15:05:00,21.64,21.66,21.63,21.65,136500.0,8.4954,8.5032,8.4915,8.4993,136500.0
2010-05-12 15:10:00,21.65,21.65,21.63,21.63,80300.0,8.4993,8.4993,8.4915,8.4915,80300.0
2010-05-12 15:15:00,21.64,21.64,21.6,21.64,226600.0,8.4954,8.4954,8.4797,8.4954,226600.0
2010-05-12 15:20:00,21.63,21.64,21.6,21.61,219700.0,8.4915,8.4954,8.4797,8.4836,219700.0
2010-05-12 15:25:00,21.61,21.63,21.6,21.62,180600.0,8.4836,8.4915,8.4797,8.4875,180600.0
2010-05-12 15:30:00,21.61,21.63,21.6,21.61,320800.0,8.4836,8.4915,8.4797,8.4836,320800.0
2010-05-12 15:35:00,21.61,21.62,21.59,21.6,175900.0,8.4836,8.4875,8.4758,8.4797,175900.0
2010-05-12 15:40:00,21.6,21.63,21.59,21.63,412800.0,8.4797,8.4915,8.4758,8.4915,412800.0
2010-05-12 15:45:00,21.63,21.66,21.63,21.66,261000.0,8.4915,8.5032,8.4915,8.5032,261000.0
2010-05-12 15:50:00,21.66,21.66,21.63,21.65,361100.0,8.5032,8.5032,8.4915,8.4993,361100.0
2010-05-12 15:55:00,21.65,21.69,21.64,21.67,855700.0,8.4993,8.515,8.4954,8.5072,855700.0
2010-05-13 09:30:00,21.73,21.75,21.62,21.62,256300.0,8.5307,8.5386,8.4875,8.4875,256300.0
2010-05-13 09:35:00,21.62,21.66,21.59,21.6,125700.0,8.4875,8.5032,8.4758,8.4797,125700.0
2010-05-13 09:40:00,21.61,21.66,21.58,21.64,96600.0,8.4836,8.5032,8.4718,8.4954,96600.0
2010-05-13 09:45:00,21.64,21.68,21.63,21.67,94900.0,8.4954,8.5111,8.4915,8.5072,94900.0
2010-05-13 09:50:00,21.66,21.67,21.61,21.61,106400.0,8.5032,8.5072,8.4836,8.4836,106400.0
2010-05-13 09:55:00,21.61,21.66,21.6,21.62,85100.0,8.4836,8.5032,8.4797,8.4875,85100.0
2010-05-13 10:00:00,21.62,21.65,21.6,21.64,131600.0,8.4875,8.4993,8.4797,8.4954,131600.0
2010-05-13 10:05:00,21.64,21.68,21.61,21.68,97800.0,8.4954,8.5111,8.4836,8.5111,97800.0
2010-05-13 10:10:00,21.67,21.7,21.66,21.7,178000.0,8.5072,8.5189,8.5032,8.5189,178000.0
2010-05-13 10:15:00,21.7,21.74,21.69,21.73,306000.0,8.5189,8.5346,8.515,8.5307,306000.0
2010-05-13 10:20:00,21.73,21.73,21.66,21.69,78300.0,8.5307,8.5307,8.5032,8.515,78300.0
2010-05-13 10:25:00,21.69,21.71,21.66,21.7,96600.0,8.515,8.5229,8.5032,8.5189,96600.0
2010-05-13 10:30:00,21.7,21.73,21.69,21.7,173400.0,8.5189,8.5307,8.515,8.5189,173400.0
2010-05-13 10:35:00,21.7,21.75,21.69,21.74,112200.0,8.5189,8.5386,8.515,8.5346,112200.0
2010-05-13 10:40:00,21.73,21.75,21.69,21.7,82900.0,8.5307,8.5386,8.515,8.5189,82900.0
2010-05-13 10:45:00,21.7,21.71,21.69,21.69,69800.0,8.5189,8.5229,8.515,8.515,69800.0
2010-05-13 10:50:00,21.7,21.71,21.68,21.7,75400.0,8.5189,8.5229,8.5111,8.5189,75400.0
2010-05-13 10:55:00,21.7,21.71,21.67,21.67,112100.0,8.5189,8.5229,8.5072,8.5072,112100.0
2010-05-13 11:00:00,21.67,21.68,21.65,21.65,60500.0,8.5072,8.5111,8.4993,8.4993,60500.0
2010-05-13 11:05:00,21.66,21.67,21.64,21.65,84400.0,8.5032,8.5072,8.4954,8.4993,84400.0
2010-05-13 11:10:00,21.65,21.67,21.64,21.67,98200.0,8.4993,8.5072,8.4954,8.5072,98200.0
2010-05-13 11:15:00,21.66,21.68,21.64,21.66,67400.0,8.5032,8.5111,8.4954,8.5032,67400.0
2010-05-13 11:20:00,21.67,21.69,21.65,21.66,70200.0,8.5072,8.515,8.4993,8.5032,70200.0
2010-05-13 11:25:00,21.65,21.67,21.64,21.65,124000.0,8.4993,8.5072,8.4954,8.4993,124000.0
2010-05-13 11:30:00,21.65,21.69,21.65,21.68,94900.0,8.4993,8.515,8.4993,8.5111,94900.0
2010-05-13 11:35:00,21.68,21.69,21.65,21.67,85700.0,8.5111,8.515,8.4993,8.5072,85700.0
2010-05-13 11:40:00,21.67,21.69,21.65,21.67,72800.0,8.5072,8.515,8.4993,8.5072,72800.0
2010-05-13 11:45:00,21.67,21.69,21.67,21.69,56700.0,8.5072,8.515,8.5072,8.515,56700.0
2010-05-13 11:50:00,21.69,21.69,21.64,21.66,91000.0,8.515,8.515,8.4954,8.5032,91000.0
2010-05-13 11:55:00,21.65,21.66,21.64,21.66,43300.0,8.4993,8.5032,8.4954,8.5032,43300.0
2010-05-13 12:00:00,21.65,21.69,21.65,21.68,76000.0,8.4993,8.515,8.4993,8.5111,76000.0
2010-05-13 12:05:00,21.68,21.69,21.66,21.68,73900.0,8.5111,8.515,8.5032,8.5111,73900.0
2010-05-13 12:10:00,21.68,21.7,21.67,21.68,112000.0,8.5111,8.5189,8.5072,8.5111,112000.0
2010-05-13 12:15:00,21.69,21.71,21.68,21.69,148600.0,8.515,8.5229,8.5111,8.515,148600.0
2010-05-13 12:20:00,21.69,21.71,21.68,21.69,37900.0,8.515,8.5229,8.5111,8.515,37900.0
2010-05-13 12:25:00,21.7,21.72,21.69,21.71,88800.0,8.5189,8.5268,8.515,8.5229,88800.0
2010-05-13 12:30:00,21.71,21.74,21.7,21.73,78900.0,8.5229,8.5346,8.5189,8.5307,78900.0
2010-05-13 12:35:00,21.73,21.74,21.72,21.73,44600.0,8.5307,8.5346,8.5268,8.5307,44600.0
2010-05-13 12:40:00,21.73,21.74,21.72,21.74,38000.0,8.5307,8.5346,8.5268,8.5346,38000.0
2010-05-13 12:45:00,21.73,21.74,21.73,21.74,12000.0,8.5307,8.5346,8.5307,8.5346,12000.0
2010-05-13 12:50:00,21.73,21.74,21.72,21.74,92300.0,8.5307,8.5346,8.5268,8.5346,92300.0
2010-05-13 12:55:00,21.74,21.75,21.73,21.74,125300.0,8.5346,8.5386,8.5307,8.5346,125300.0
2010-05-13 13:00:00,21.73,21.75,21.73,21.74,95600.0,8.5307,8.5386,8.5307,8.5346,95600.0
2010-05-13 13:05:00,21.74,21.75,21.73,21.74,87400.0,8.5346,8.5386,8.5307,8.5346,87400.0
2010-05-13 13:10:00,21.74,21.75,21.74,21.75,33900.0,8.5346,8.5386,8.5346,8.5386,33900.0
2010-05-13 13:15:00,21.74,21.78,21.73,21.76,492600.0,8.5346,8.5504,8.5307,8.5425,492600.0
2010-05-13 13:20:00,21.77,21.8,21.77,21.78,337200.0,8.5464,8.5582,8.5464,8.5504,337200.0
2010-05-13 13:25:00,21.78,21.8,21.78,21.8,71300.0,8.5504,8.5582,8.5504,8.5582,71300.0
2010-05-13 13:30:00,21.79,21.8,21.78,21.78,138900.0,8.5543,8.5582,8.5504,8.5504,138900.0
2010-05-13 13:35:00,21.77,21.8,21.77,21.79,75800.0,8.5464,8.5582,8.5464,8.5543,75800.0
2010-05-13 13:40:00,21.78,21.8,21.75,21.78,164700.0,8.5504,8.5582,8.5386,8.5504,164700.0
2010-05-13 13:45:00,21.77,21.78,21.75,21.78,154900.0,8.5464,8.5504,8.5386,8.5504,154900.0
2010-05-13 13:50:00,21.78,21.79,21.75,21.75,112900.0,8.5504,8.5543,8.5386,8.5386,112900.0
2010-05-13 13:55:00,21.75,21.77,21.75,21.75,43300.0,8.5386,8.5464,8.5386,8.5386,43300.0
2010-05-13 14:00:00,21.75,21.77,21.75,21.76,111300.0,8.5386,8.5464,8.5386,8.5425,111300.0
2010-05-13 14:05:00,21.76,21.77,21.73,21.73,160500.0,8.5425,8.5464,8.5307,8.5307,160500.0
2010-05-13 14:10:00,21.73,21.75,21.73,21.74,45700.0,8.5307,8.5386,8.5307,8.5346,45700.0
2010-05-13 14:15:00,21.74,21.74,21.71,21.73,59600.0,8.5346,8.5346,8.5229,8.5307,59600.0
2010-05-13 14:20:00,21.73,21.73,21.71,21.73,52400.0,8.5307,8.5307,8.5229,8.5307,52400.0
2010-05-13 14:25:00,21.73,21.73,21.71,21.72,50500.0,8.5307,8.5307,8.5229,8.5268,50500.0
2010-05-13 14:30:00,21.72,21.72,21.7,21.71,90800.0,8.5268,8.5268,8.5189,8.5229,90800.0
2010-05-13 14:35:00,21.71,21.72,21.7,21.71,63500.0,8.5229,8.5268,8.5189,8.5229,63500.0
2010-05-13 14:40:00,21.72,21.72,21.7,21.71,76100.0,8.5268,8.5268,8.5189,8.5229,76100.0
2010-05-13 14:45:00,21.7,21.7,21.68,21.69,68900.0,8.5189,8.5189,8.5111,8.515,68900.0
2010-05-13 14:50:00,21.68,21.7,21.68,21.69,42000.0,8.5111,8.5189,8.5111,8.515,42000.0
2010-05-13 14:55:00,21.68,21.71,21.67,21.7,127700.0,8.5111,8.5229,8.5072,8.5189,127700.0
2010-05-13 15:00:00,21.7,21.7,21.69,21.69,40200.0,8.5189,8.5189,8.515,8.515,40200.0
2010-05-13 15:05:00,21.69,21.7,21.67,21.67,86500.0,8.515,8.5189,8.5072,8.5072,86500.0
2010-05-13 15:10:00,21.68,21.69,21.65,21.66,228300.0,8.5111,8.515,8.4993,8.5032,228300.0
2010-05-13 15:15:00,21.66,21.67,21.61,21.63,336400.0,8.5032,8.5072,8.4836,8.4915,336400.0
2010-05-13 15:20:00,21.62,21.67,21.62,21.65,148100.0,8.4875,8.5072,8.4875,8.4993,148100.0
2010-05-13 15:25:00,21.64,21.65,21.62,21.63,102500.0,8.4954,8.4993,8.4875,8.4915,102500.0
2010-05-13 15:30:00,21.63,21.65,21.61,21.62,239900.0,8.4915,8.4993,8.4836,8.4875,239900.0
2010-05-13 15:35:00,21.62,21.64,21.59,21.62,329200.0,8.4875,8.4954,8.4758,8.4875,329200.0
2010-05-13 15:40:00,21.63,21.63,21.59,21.62,514400.0,8.4915,8.4915,8.4758,8.4875,514400.0
2010-05-13 15:45:00,21.63,21.7,21.63,21.66,393000.0,8.4915,8.5189,8.4915,8.5032,393000.0
2010-05-13 15:50:00,21.65,21.69,21.64,21.65,369200.0,8.4993,8.515,8.4954,8.4993,369200.0
2010-05-13 15:55:00,21.66,21.66,21.61,21.62,650800.0,8.5032,8.5032,8.4836,8.4875,650800.0
2010-05-14 09:30:00,21.58,21.64,21.52,21.62,314200.0,8.4718,8.4954,8.4483,8.4875,314200.0
2010-05-14 09:35:00,21.62,21.62,21.57,21.6,391100.0,8.4875,8.4875,8.4679,8.4797,391100.0
2010-05-14 09:40:00,21.6,21.61,21.54,21.57,403200.0,8.4797,8.4836,8.4561,8.4679,403200.0
2010-05-14 09:45:00,21.58,21.65,21.58,21.6,203000.0,8.4718,8.4993,8.4718,8.4797,203000.0
2010-05-14 09:50:00,21.6,21.62,21.55,21.6,322500.0,8.4797,8.4875,8.4601,8.4797,322500.0
2010-05-14 09:55:00,21.6,21.66,21.59,21.64,302300.0,8.4797,8.5032,8.4758,8.4954,302300.0
2010-05-14 10:00:00,21.64,21.65,21.56,21.59,298200.0,8.4954,8.4993,8.464,8.4758,298200.0
2010-05-14 10:05:00,21.6,21.69,21.59,21.69,296900.0,8.4797,8.515,8.4758,8.515,296900.0
2010-05-14 10:10:00,21.69,21.71,21.67,21.69,261100.0,8.515,8.5229,8.5072,8.515,261100.0
2010-05-14 10:15:00,21.7,21.73,21.68,21.7,287500.0,8.5189,8.5307,8.5111,8.5189,287500.0
2010-05-14 10:20:00,21.7,21.74,21.68,21.74,326300.0,8.5189,8.5346,8.5111,8.5346,326300.0
2010-05-14 10:25:00,21.74,21.75,21.7,21.72,338200.0,8.5346,8.5386,8.5189,8.5268,338200.0
2010-05-14 10:30:00,21.72,21.74,21.7,21.71,378200.0,8.5268,8.5346,8.5189,8.5229,378200.0
2010-05-14 10:35:00,21.71,21.73,21.67,21.67,341400.0,8.5229,8.5307,8.5072,8.5072,341400.0
2010-05-14 10:40:00,21.67,21.7,21.65,21.66,205200.0,8.5072,8.5189,8.4993,8.5032,205200.0
2010-05-14 10:45:00,21.66,21.71,21.65,21.71,171800.0,8.5032,8.5229,8.4993,8.5229,171800.0
2010-05-14 10:50:00,21.71,21.71,21.67,21.69,126200.0,8.5229,8.5229,8.5072,8.515,126200.0
2010-05-14 10:55:00,21.7,21.7,21.64,21.66,209800.0,8.5189,8.5189,8.4954,8.5032,209800.0
2010-05-14 11:00:00,21.65,21.66,21.61,21.64,192200.0,8.4993,8.5032,8.4836,8.4954,192200.0
2010-05-14 11:05:00,21.63,21.64,21.59,21.6,290100.0,8.4915,8.4954,8.4758,8.4797,290100.0
2010-05-14 11:10:00,21.6,21.64,21.56,21.63,195200.0,8.4797,8.4954,8.464,8.4915,195200.0
2010-05-14 11:15:00,21.64,21.64,21.57,21.58,243500.0,8.4954,8.4954,8.4679,8.4718,243500.0
2010-05-14 11:20:00,21.57,21.57,21.5,21.51,272300.0,8.4679,8.4679,8.4404,8.4444,272300.0
2010-05-14 11:25:00,21.51,21.56,21.51,21.53,198800.0,8.4444,8.464,8.4444,8.4522,198800.0
2010-05-14 11:30:00,21.53,21.63,21.53,21.6,240300.0,8.4522,8.4915,8.4522,8.4797,240300.0
2010-05-14 11:35:00,21.61,21.65,21.58,21.59,109400.0,8.4836,8.4993,8.4718,8.4758,109400.0
2010-05-14 11:40:00,21.59,21.59,21.55,21.59,128900.0,8.4758,8.4758,8.4601,8.4758,128900.0
2010-05-14 11:45:00,21.58,21.6,21.55,21.56,129400.0,8.4718,8.4797,8.4601,8.464,129400.0
2010-05-14 11:50:00,21.55,21.56,21.52,21.54,171800.0,8.4601,8.464,8.4483,8.4561,171800.0
2010-05-14 11:55:00,21.53,21.58,21.52,21.55,125700.0,8.4522,8.4718,8.4483,8.4601,125700.0
2010-05-14 12:00:00,21.55,21.59,21.54,21.56,182200.0,8.4601,8.4758,8.4561,8.464,182200.0
2010-05-14 12:05:00,21.56,21.59,21.51,21.54,354100.0,8.464,8.4758,8.4444,8.4561,354100.0
2010-05-14 12:10:00,21.54,21.58,21.52,21.55,219400.0,8.4561,8.4718,8.4483,8.4601,219400.0
2010-05-14 12:15:00,21.56,21.59,21.55,21.59,106900.0,8.464,8.4758,8.4601,8.4758,106900.0
2010-05-14 12:20:00,21.58,21.6,21.54,21.6,185800.0,8.4718,8.4797,8.4561,8.4797,185800.0
2010-05-14 12:25:00,21.59,21.6,21.56,21.58,131200.0,8.4758,8.4797,8.464,8.4718,131200.0
2010-05-14 12:30:00,21.58,21.6,21.57,21.57,141400.0,8.4718,8.4797,8.4679,8.4679,141400.0
2010-05-14 12:35:00,21.58,21.62,21.57,21.62,163000.0,8.4718,8.4875,8.4679,8.4875,163000.0
2010-05-14 12:40:00,21.62,21.62,21.59,21.59,160800.0,8.4875,8.4875,8.4758,8.4758,160800.0
2010-05-14 12:45:00,21.59,21.61,21.57,21.59,265700.0,8.4758,8.4836,8.4679,8.4758,265700.0
2010-05-14 12:50:00,21.58,21.63,21.58,21.62,138100.0,8.4718,8.4915,8.4718,8.4875,138100.0
2010-05-14 12:55:00,21.63,21.67,21.6,21.66,293700.0,8.4915,8.5072,8.4797,8.5032,293700.0
2010-05-14 13:00:00,21.66,21.7,21.66,21.67,453200.0,8.5032,8.5189,8.5032,8.5072,453200.0
2010-05-14 13:05:00,21.67,21.69,21.66,21.67,248000.0,8.5072,8.515,8.5032,8.5072,248000.0
2010-05-14 13:10:00,21.67,21.69,21.66,21.66,168700.0,8.5072,8.515,8.5032,8.5032,168700.0
2010-05-14 13:15:00,21.67,21.69,21.61,21.62,175800.0,8.5072,8.515,8.4836,8.4875,175800.0
2010-05-14 13:20:00,21.61,21.67,21.61,21.66,167500.0,8.4836,8.5072,8.4836,8.5032,167500.0
2010-05-14 13:25:00,21.66,21.67,21.62,21.62,51000.0,8.5032,8.5072,8.4875,8.4875,51000.0
2010-05-14 13:30:00,21.62,21.63,21.57,21.58,243800.0,8.4875,8.4915,8.4679,8.4718,243800.0
2010-05-14 13:35:00,21.58,21.61,21.55,21.56,188400.0,8.4718,8.4836,8.4601,8.464,188400.0
2010-05-14 13:40:00,21.56,21.58,21.54,21.58,110800.0,8.464,8.4718,8.4561,8.4718,110800.0
2010-05-14 13:45:00,21.58,21.58,21.55,21.56,65300.0,8.4718,8.4718,8.4601,8.464,65300.0
2010-05-14 13:50:00,21.56,21.6,21.55,21.59,120100.0,8.464,8.4797,8.4601,8.4758,120100.0
2010-05-14 13:55:00,21.6,21.64,21.58,21.61,101500.0,8.4797,8.4954,8.4718,8.4836,101500.0
2010-05-14 14:00:00,21.6,21.63,21.6,21.6,99000.0,8.4797,8.4915,8.4797,8.4797,99000.0
2010-05-14 14:05:00,21.6,21.6,21.55,21.56,83600.0,8.4797,8.4797,8.4601,8.464,83600.0
2010-05-14 14:10:00,21.55,21.57,21.51,21.52,120400.0,8.4601,8.4679,8.4444,8.4483,120400.0
2010-05-14 14:15:00,21.53,21.53,21.5,21.51,149400.0,8.4522,8.4522,8.4404,8.4444,149400.0
2010-05-14 14:20:00,21.52,21.55,21.51,21.55,138200.0,8.4483,8.4601,8.4444,8.4601,138200.0
2010-05-14 14:25:00,21.55,21.57,21.51,21.57,174800.0,8.4601,8.4679,8.4444,8.4679,174800.0
2010-05-14 14:30:00,21.57,21.59,21.55,21.58,151700.0,8.4679,8.4758,8.4601,8.4718,151700.0
2010-05-14 14:35:00,21.58,21.6,21.55,21.59,145400.0,8.4718,8.4797,8.4601,8.4758,145400.0
2010-05-14 14:40:00,21.58,21.59,21.57,21.57,113900.0,8.4718,8.4758,8.4679,8.4679,113900.0
2010-05-14 14:45:00,21.58,21.61,21.57,21.61,109400.0,8.4718,8.4836,8.4679,8.4836,109400.0
2010-05-14 14:50:00,21.6,21.63,21.59,21.59,220300.0,8.4797,8.4915,8.4758,8.4758,220300.0
2010-05-14 14:55:00,21.59,21.6,21.56,21.57,170000.0,8.4758,8.4797,8.464,8.4679,170000.0
2010-05-14 15:00:00,21.57,21.58,21.54,21.56,259400.0,8.4679,8.4718,8.4561,8.464,259400.0
2010-05-14 15:05:00,21.56,21.57,21.53,21.56,170500.0,8.464,8.4679,8.4522,8.464,170500.0
2010-05-14 15:10:00,21.56,21.58,21.55,21.55,140900.0,8.464,8.4718,8.4601,8.4601,140900.0
2010-05-14 15:15:00,21.55,21.56,21.52,21.54,202500.0,8.4601,8.464,8.4483,8.4561,202500.0
2010-05-14 15:20:00,21.55,21.55,21.5,21.51,387400.0,8.4601,8.4601,8.4404,8.4444,387400.0
2010-05-14 15:25:00,21.5,21.54,21.5,21.51,262000.0,8.4404,8.4561,8.4404,8.4444,262000.0
2010-05-14 15:30:00,21.51,21.55,21.51,21.55,234700.0,8.4444,8.4601,8.4444,8.4601,234700.0
2010-05-14 15:35:00,21.54,21.55,21.51,21.51,194700.0,8.4561,8.4601,8.4444,8.4444,194700.0
2010-05-14 15:40:00,21.52,21.57,21.51,21.56,302400.0,8.4483,8.4679,8.4444,8.464,302400.0
2010-05-14 15:45:00,21.56,21.57,21.54,21.56,377200.0,8.464,8.4679,8.4561,8.464,377200.0
2010-05-14 15:50:00,21.55,21.6,21.55,21.59,400000.0,8.4601,8.4797,8.4601,8.4758,400000.0
2010-05-14 15:55:00,21.59,21.62,21.57,21.6,790000.0,8.4758,8.4875,8.4679,8.4797,790000.0
2010-05-17 09:30:00,21.64,21.7,21.6,21.61,255300.0,8.4954,8.5189,8.4797,8.4836,255300.0
2010-05-17 09:35:00,21.61,21.7,21.61,21.69,251200.0,8.4836,8.5189,8.4836,8.515,251200.0
2010-05-17 09:40:00,21.69,21.75,21.69,21.75,218800.0,8.515,8.5386,8.515,8.5386,218800.0
2010-05-17 09:45:00,21.74,21.8,21.73,21.79,394900.0,8.5346,8.5582,8.5307,8.5543,394900.0
2010-05-17 09:50:00,21.78,21.84,21.76,21.82,331600.0,8.5504,8.5739,8.5425,8.5661,331600.0
2010-05-17 09:55:00,21.83,21.91,21.81,21.85,501400.0,8.57,8.6014,8.5621,8.5778,501400.0
2010-05-17 10:00:00,21.85,21.86,21.8,21.8,262600.0,8.5778,8.5818,8.5582,8.5582,262600.0
2010-05-17 10:05:00,21.81,21.84,21.79,21.79,177000.0,8.5621,8.5739,8.5543,8.5543,177000.0
2010-05-17 10:10:00,21.79,21.82,21.78,21.78,134900.0,8.5543,8.5661,8.5504,8.5504,134900.0
2010-05-17 10:15:00,21.78,21.82,21.78,21.8,143100.0,8.5504,8.5661,8.5504,8.5582,143100.0
2010-05-17 10:20:00,21.8,21.82,21.77,21.77,228000.0,8.5582,8.5661,8.5464,8.5464,228000.0
2010-05-17 10:25:00,21.78,21.84,21.75,21.81,219200.0,8.5504,8.5739,8.5386,8.5621,219200.0
2010-05-17 10:30:00,21.82,21.84,21.78,21.79,216300.0,8.5661,8.5739,8.5504,8.5543,216300.0
2010-05-17 10:35:00,21.78,21.8,21.73,21.76,284800.0,8.5504,8.5582,8.5307,8.5425,284800.0
2010-05-17 10:40:00,21.75,21.78,21.72,21.73,246800.0,8.5386,8.5504,8.5268,8.5307,246800.0
2010-05-17 10:45:00,21.73,21.74,21.7,21.71,226100.0,8.5307,8.5346,8.5189,8.5229,226100.0
2010-05-17 10:50:00,21.7,21.72,21.68,21.69,150400.0,8.5189,8.5268,8.5111,8.515,150400.0
2010-05-17 10:55:00,21.68,21.74,21.65,21.72,292500.0,8.5111,8.5346,8.4993,8.5268,292500.0
2010-05-17 11:00:00,21.72,21.74,21.65,21.66,283700.0,8.5268,8.5346,8.4993,8.5032,283700.0
2010-05-17 11:05:00,21.66,21.67,21.63,21.65,164200.0,8.5032,8.5072,8.4915,8.4993,164200.0
2010-05-17 11:10:00,21.64,21.67,21.62,21.67,127300.0,8.4954,8.5072,8.4875,8.5072,127300.0
2010-05-17 11:15:00,21.67,21.7,21.62,21.64,274800.0,8.5072,8.5189,8.4875,8.4954,274800.0
2010-05-17 11:20:00,21.64,21.68,21.61,21.68,237100.0,8.4954,8.5111,8.4836,8.5111,237100.0
2010-05-17 11:25:00,21.67,21.68,21.61,21.68,172000.0,8.5072,8.5111,8.4836,8.5111,172000.0
2010-05-17 11:30:00,21.67,21.7,21.66,21.7,142100.0,8.5072,8.5189,8.5032,8.5189,142100.0
2010-05-17 11:35:00,21.7,21.7,21.63,21.64,137000.0,8.5189,8.5189,8.4915,8.4954,137000.0
2010-05-17 11:40:00,21.65,21.66,21.64,21.64,71400.0,8.4993,8.5032,8.4954,8.4954,71400.0
2010-05-17 11:45:00,21.63,21.67,21.62,21.67,118500.0,8.4915,8.5072,8.4875,8.5072,118500.0
2010-05-17 11:50:00,21.66,21.7,21.63,21.64,175300.0,8.5032,8.5189,8.4915,8.4954,175300.0
2010-05-17 11:55:00,21.65,21.67,21.63,21.65,74800.0,8.4993,8.5072,8.4915,8.4993,74800.0
2010-05-17 12:00:00,21.64,21.64,21.57,21.59,353300.0,8.4954,8.4954,8.4679,8.4758,353300.0
2010-05-17 12:05:00,21.59,21.62,21.57,21.61,277500.0,8.4758,8.4875,8.4679,8.4836,277500.0
2010-05-17 12:10:00,21.61,21.64,21.6,21.63,135900.0,8.4836,8.4954,8.4797,8.4915,135900.0
2010-05-17 12:15:00,21.62,21.65,21.62,21.64,190200.0,8.4875,8.4993,8.4875,8.4954,190200.0
2010-05-17 12:20:00,21.63,21.65,21.61,21.62,129600.0,8.4915,8.4993,8.4836,8.4875,129600.0
2010-05-17 12:25:00,21.63,21.67,21.62,21.65,141600.0,8.4915,8.5072,8.4875,8.4993,141600.0
2010-05-17 12:30:00,21.65,21.69,21.65,21.67,241800.0,8.4993,8.515,8.4993,8.5072,241800.0
2010-05-17 12:35:00,21.68,21.69,21.66,21.68,149400.0,8.5111,8.515,8.5032,8.5111,149400.0
2010-05-17 12:40:00,21.68,21.7,21.65,21.67,303200.0,8.5111,8.5189,8.4993,8.5072,303200.0
2010-05-17 12:45:00,21.68,21.68,21.63,21.63,151200.0,8.5111,8.5111,8.4915,8.4915,151200.0
2010-05-17 12:50:00,21.63,21.68,21.62,21.67,256900.0,8.4915,8.5111,8.4875,8.5072,256900.0
2010-05-17 12:55:00,21.67,21.67,21.62,21.63,160300.0,8.5072,8.5072,8.4875,8.4915,160300.0
2010-05-17 13:00:00,21.64,21.68,21.63,21.67,174800.0,8.4954,8.5111,8.4915,8.5072,174800.0
2010-05-17 13:05:00,21.67,21.68,21.64,21.66,186200.0,8.5072,8.5111,8.4954,8.5032,186200.0
2010-05-17 13:10:00,21.66,21.66,21.64,21.66,94400.0,8.5032,8.5032,8.4954,8.5032,94400.0
2010-05-17 13:15:00,21.66,21.7,21.65,21.7,124400.0,8.5032,8.5189,8.4993,8.5189,124400.0
2010-05-17 13:20:00,21.69,21.71,21.69,21.7,111700.0,8.515,8.5229,8.515,8.5189,111700.0
2010-05-17 13:25:00,21.69,21.72,21.68,21.7,171300.0,8.515,8.5268,8.5111,8.5189,171300.0
2010-05-17 13:30:00,21.7,21.74,21.68,21.68,192000.0,8.5189,8.5346,8.5111,8.5111,192000.0
2010-05-17 13:35:00,21.68,21.68,21.63,21.64,142500.0,8.5111,8.5111,8.4915,8.4954,142500.0
2010-05-17 13:40:00,21.63,21.64,21.6,21.61,88300.0,8.4915,8.4954,8.4797,8.4836,88300.0
2010-05-17 13:45:00,21.61,21.62,21.59,21.6,112100.0,8.4836,8.4875,8.4758,8.4797,112100.0
2010-05-17 13:50:00,21.61,21.61,21.58,21.59,103600.0,8.4836,8.4836,8.4718,8.4758,103600.0
2010-05-17 13:55:00,21.6,21.62,21.58,21.62,225000.0,8.4797,8.4875,8.4718,8.4875,225000.0
2010-05-17 14:00:00,21.62,21.66,21.6,21.64,272800.0,8.4875,8.5032,8.4797,8.4954,272800.0
2010-05-17 14:05:00,21.64,21.64,21.61,21.62,168300.0,8.4954,8.4954,8.4836,8.4875,168300.0
2010-05-17 14:10:00,21.62,21.65,21.62,21.65,68600.0,8.4875,8.4993,8.4875,8.4993,68600.0
2010-05-17 14:15:00,21.65,21.67,21.63,21.65,310200.0,8.4993,8.5072,8.4915,8.4993,310200.0
2010-05-17 14:20:00,21.66,21.66,21.63,21.63,123500.0,8.5032,8.5032,8.4915,8.4915,123500.0
2010-05-17 14:25:00,21.64,21.64,21.62,21.63,103200.0,8.4954,8.4954,8.4875,8.4915,103200.0
2010-05-17 14:30:00,21.64,21.66,21.62,21.63,209700.0,8.4954,8.5032,8.4875,8.4915,209700.0
2010-05-17 14:35:00,21.63,21.65,21.62,21.65,293800.0,8.4915,8.4993,8.4875,8.4993,293800.0
2010-05-17 14:40:00,21.65,21.67,21.64,21.65,163100.0,8.4993,8.5072,8.4954,8.4993,163100.0
2010-05-17 14:45:00,21.65,21.69,21.65,21.67,150500.0,8.4993,8.515,8.4993,8.5072,150500.0
2010-05-17 14:50:00,21.66,21.67,21.64,21.64,93000.0,8.5032,8.5072,8.4954,8.4954,93000.0
2010-05-17 14:55:00,21.64,21.68,21.64,21.65,162400.0,8.4954,8.5111,8.4954,8.4993,162400.0
2010-05-17 15:00:00,21.64,21.7,21.64,21.7,256800.0,8.4954,8.5189,8.4954,8.5189,256800.0
2010-05-17 15:05:00,21.7,21.7,21.61,21.64,262300.0,8.5189,8.5189,8.4836,8.4954,262300.0
2010-05-17 15:10:00,21.64,21.67,21.63,21.66,154800.0,8.4954,8.5072,8.4915,8.5032,154800.0
2010-05-17 15:15:00,21.67,21.67,21.63,21.66,348300.0,8.5072,8.5072,8.4915,8.5032,348300.0
2010-05-17 15:20:00,21.65,21.69,21.62,21.69,489100.0,8.4993,8.515,8.4875,8.515,489100.0
2010-05-17 15:25:00,21.68,21.71,21.66,21.67,288100.0,8.5111,8.5229,8.5032,8.5072,288100.0
2010-05-17 15:30:00,21.66,21.7,21.66,21.68,226400.0,8.5032,8.5189,8.5032,8.5111,226400.0
2010-05-17 15:35:00,21.67,21.71,21.66,21.71,341100.0,8.5072,8.5229,8.5032,8.5229,341100.0
2010-05-17 15:40:00,21.7,21.72,21.68,21.7,289300.0,8.5189,8.5268,8.5111,8.5189,289300.0
2010-05-17 15:45:00,21.7,21.71,21.68,21.7,342800.0,8.5189,8.5229,8.5111,8.5189,342800.0
2010-05-17 15:50:00,21.7,21.73,21.69,21.71,931200.0,8.5189,8.5307,8.515,8.5229,931200.0
2010-05-17 15:55:00,21.72,21.72,21.69,21.69,594400.0,8.5268,8.5268,8.515,8.515,594400.0
2010-05-18 09:30:00,21.77,21.8,21.71,21.73,237700.0,8.5464,8.5582,8.5229,8.5307,237700.0
2010-05-18 09:35:00,21.73,21.75,21.65,21.65,331500.0,8.5307,8.5386,8.4993,8.4993,331500.0
2010-05-18 09:40:00,21.66,21.7,21.63,21.68,419800.0,8.5032,8.5189,8.4915,8.5111,419800.0
2010-05-18 09:45:00,21.68,21.71,21.66,21.67,400400.0,8.5111,8.5229,8.5032,8.5072,400400.0
2010-05-18 09:50:00,21.67,21.72,21.67,21.7,212700.0,8.5072,8.5268,8.5072,8.5189,212700.0
2010-05-18 09:55:00,21.69,21.71,21.68,21.71,207900.0,8.515,8.5229,8.5111,8.5229,207900.0
2010-05-18 10:00:00,21.7,21.74,21.69,21.71,329300.0,8.5189,8.5346,8.515,8.5229,329300.0
2010-05-18 10:05:00,21.71,21.72,21.69,21.7,247800.0,8.5229,8.5268,8.515,8.5189,247800.0
2010-05-18 10:10:00,21.7,21.71,21.67,21.7,197700.0,8.5189,8.5229,8.5072,8.5189,197700.0
2010-05-18 10:15:00,21.7,21.71,21.68,21.69,156300.0,8.5189,8.5229,8.5111,8.515,156300.0
2010-05-18 10:20:00,21.69,21.7,21.67,21.69,101100.0,8.515,8.5189,8.5072,8.515,101100.0
2010-05-18 10:25:00,21.69,21.7,21.68,21.69,164400.0,8.515,8.5189,8.5111,8.515,164400.0
2010-05-18 10:30:00,21.68,21.7,21.68,21.69,272300.0,8.5111,8.5189,8.5111,8.515,272300.0
2010-05-18 10:35:00,21.69,21.71,21.69,21.71,207500.0,8.515,8.5229,8.515,8.5229,207500.0
2010-05-18 10:40:00,21.71,21.71,21.68,21.69,156700.0,8.5229,8.5229,8.5111,8.515,156700.0
2010-05-18 10:45:00,21.69,21.7,21.67,21.68,165600.0,8.515,8.5189,8.5072,8.5111,165600.0
2010-05-18 10:50:00,21.67,21.69,21.66,21.69,236000.0,8.5072,8.515,8.5032,8.515,236000.0
2010-05-18 10:55:00,21.68,21.69,21.68,21.68,239100.0,8.5111,8.515,8.5111,8.5111,239100.0
2010-05-18 11:00:00,21.68,21.7,21.67,21.7,324100.0,8.5111,8.5189,8.5072,8.5189,324100.0
2010-05-18 11:05:00,21.7,21.7,21.68,21.69,85100.0,8.5189,8.5189,8.5111,8.515,85100.0
2010-05-18 11:10:00,21.69,21.7,21.68,21.68,303200.0,8.515,8.5189,8.5111,8.5111,303200.0
2010-05-18 11:15:00,21.69,21.7,21.68,21.69,190600.0,8.515,8.5189,8.5111,8.515,190600.0
2010-05-18 11:20:00,21.69,21.7,21.67,21.69,242500.0,8.515,8.5189,8.5072,8.515,242500.0
2010-05-18 11:25:00,21.69,21.71,21.68,21.71,111100.0,8.515,8.5229,8.5111,8.5229,111100.0
2010-05-18 11:30:00,21.71,21.72,21.7,21.71,82700.0,8.5229,8.5268,8.5189,8.5229,82700.0
2010-05-18 11:35:00,21.72,21.72,21.68,21.7,122500.0,8.5268,8.5268,8.5111,8.5189,122500.0
2010-05-18 11:40:00,21.7,21.7,21.67,21.68,194000.0,8.5189,8.5189,8.5072,8.5111,194000.0
2010-05-18 11:45:00,21.67,21.7,21.67,21.69,98700.0,8.5072,8.5189,8.5072,8.515,98700.0
2010-05-18 11:50:00,21.69,21.69,21.67,21.67,292700.0,8.515,8.515,8.5072,8.5072,292700.0
2010-05-18 11:55:00,21.68,21.68,21.66,21.66,244300.0,8.5111,8.5111,8.5032,8.5032,244300.0
2010-05-18 12:00:00,21.66,21.67,21.64,21.64,239700.0,8.5032,8.5072,8.4954,8.4954,239700.0
2010-05-18 12:05:00,21.64,21.66,21.63,21.66,139900.0,8.4954,8.5032,8.4915,8.5032,139900.0
2010-05-18 12:10:00,21.66,21.68,21.64,21.65,252000.0,8.5032,8.5111,8.4954,8.4993,252000.0
2010-05-18 12:15:00,21.65,21.66,21.64,21.65,141800.0,8.4993,8.5032,8.4954,8.4993,141800.0
2010-05-18 12:20:00,21.65,21.67,21.63,21.65,201200.0,8.4993,8.5072,8.4915,8.4993,201200.0
2010-05-18 12:25:00,21.65,21.67,21.64,21.65,105900.0,8.4993,8.5072,8.4954,8.4993,105900.0
2010-05-18 12:30:00,21.65,21.67,21.64,21.65,107700.0,8.4993,8.5072,8.4954,8.4993,107700.0
2010-05-18 12:35:00,21.66,21.67,21.64,21.64,99200.0,8.5032,8.5072,8.4954,8.4954,99200.0
2010-05-18 12:40:00,21.65,21.66,21.64,21.65,166600.0,8.4993,8.5032,8.4954,8.4993,166600.0
2010-05-18 12:45:00,21.65,21.66,21.65,21.66,66200.0,8.4993,8.5032,8.4993,8.5032,66200.0
2010-05-18 12:50:00,21.66,21.7,21.64,21.64,162700.0,8.5032,8.5189,8.4954,8.4954,162700.0
2010-05-18 12:55:00,21.64,21.65,21.61,21.61,168600.0,8.4954,8.4993,8.4836,8.4836,168600.0
2010-05-18 13:00:00,21.61,21.62,21.57,21.6,349600.0,8.4836,8.4875,8.4679,8.4797,349600.0
2010-05-18 13:05:00,21.6,21.6,21.52,21.59,289000.0,8.4797,8.4797,8.4483,8.4758,289000.0
2010-05-18 13:10:00,21.59,21.6,21.56,21.57,215400.0,8.4758,8.4797,8.464,8.4679,215400.0
2010-05-18 13:15:00,21.57,21.6,21.56,21.58,96600.0,8.4679,8.4797,8.464,8.4718,96600.0
2010-05-18 13:20:00,21.58,21.6,21.58,21.6,345800.0,8.4718,8.4797,8.4718,8.4797,345800.0
2010-05-18 13:25:00,21.59,21.61,21.58,21.59,137200.0,8.4758,8.4836,8.4718,8.4758,137200.0
2010-05-18 13:30:00,21.58,21.6,21.58,21.59,44900.0,8.4718,8.4797,8.4718,8.4758,44900.0
2010-05-18 13:35:00,21.59,21.6,21.5,21.5,384300.0,8.4758,8.4797,8.4404,8.4404,384300.0
2010-05-18 13:40:00,21.5,21.53,21.5,21.52,180200.0,8.4404,8.4522,8.4404,8.4483,180200.0
2010-05-18 13:45:00,21.52,21.54,21.47,21.52,287700.0,8.4483,8.4561,8.4287,8.4483,287700.0
2010-05-18 13:50:00,21.51,21.55,21.51,21.53,105000.0,8.4444,8.4601,8.4444,8.4522,105000.0
2010-05-18 13:55:00,21.52,21.53,21.47,21.48,202800.0,8.4483,8.4522,8.4287,8.4326,202800.0
2010-05-18 14:00:00,21.48,21.54,21.48,21.5,221500.0,8.4326,8.4561,8.4326,8.4404,221500.0
2010-05-18 14:05:00,21.5,21.52,21.49,21.5,111500.0,8.4404,8.4483,8.4365,8.4404,111500.0
2010-05-18 14:10:00,21.5,21.53,21.5,21.5,147000.0,8.4404,8.4522,8.4404,8.4404,147000.0
2010-05-18 14:15:00,21.5,21.52,21.5,21.51,75700.0,8.4404,8.4483,8.4404,8.4444,75700.0
2010-05-18 14:20:00,21.51,21.52,21.47,21.48,216100.0,8.4444,8.4483,8.4287,8.4326,216100.0
2010-05-18 14:25:00,21.49,21.5,21.45,21.46,271500.0,8.4365,8.4404,8.4208,8.4247,271500.0
2010-05-18 14:30:00,21.45,21.47,21.44,21.44,333800.0,8.4208,8.4287,8.4169,8.4169,333800.0
2010-05-18 14:35:00,21.44,21.45,21.42,21.44,189300.0,8.4169,8.4208,8.409,8.4169,189300.0
2010-05-18 14:40:00,21.44,21.47,21.44,21.46,124500.0,8.4169,8.4287,8.4169,8.4247,124500.0
2010-05-18 14:45:00,21.46,21.48,21.45,21.47,112200.0,8.4247,8.4326,8.4208,8.4287,112200.0
2010-05-18 14:50:00,21.47,21.47,21.42,21.43,1224300.0,8.4287,8.4287,8.409,8.4129,1224300.0
2010-05-18 14:55:00,21.43,21.44,21.39,21.41,635600.0,8.4129,8.4169,8.3972,8.4051,635600.0
2010-05-18 15:00:00,21.41,21.43,21.37,21.43,271900.0,8.4051,8.4129,8.3894,8.4129,271900.0
2010-05-18 15:05:00,21.43,21.46,21.42,21.44,178500.0,8.4129,8.4247,8.409,8.4169,178500.0
2010-05-18 15:10:00,21.44,21.48,21.43,21.48,200200.0,8.4169,8.4326,8.4129,8.4326,200200.0
2010-05-18 15:15:00,21.48,21.49,21.42,21.44,433300.0,8.4326,8.4365,8.409,8.4169,433300.0
2010-05-18 15:20:00,21.45,21.45,21.39,21.39,195400.0,8.4208,8.4208,8.3972,8.3972,195400.0
2010-05-18 15:25:00,21.39,21.4,21.34,21.37,279300.0,8.3972,8.4012,8.3776,8.3894,279300.0
2010-05-18 15:30:00,21.37,21.37,21.35,21.36,224700.0,8.3894,8.3894,8.3815,8.3855,224700.0
2010-05-18 15:35:00,21.36,21.4,21.35,21.4,238200.0,8.3855,8.4012,8.3815,8.4012,238200.0
2010-05-18 15:40:00,21.4,21.42,21.39,21.4,487000.0,8.4012,8.409,8.3972,8.4012,487000.0
2010-05-18 15:45:00,21.39,21.43,21.35,21.35,769400.0,8.3972,8.4129,8.3815,8.3815,769400.0
2010-05-18 15:50:00,21.35,21.4,21.35,21.4,545800.0,8.3815,8.4012,8.3815,8.4012,545800.0
2010-05-18 15:55:00,21.41,21.42,21.38,21.38,706500.0,8.4051,8.409,8.3933,8.3933,706500.0
2010-05-19 09:30:00,21.23,21.28,21.18,21.27,540500.0,8.3344,8.3541,8.3148,8.3501,540500.0
2010-05-19 09:35:00,21.26,21.28,21.21,21.24,264400.0,8.3462,8.3541,8.3266,8.3384,264400.0
2010-05-19 09:40:00,21.24,21.27,21.21,21.26,214000.0,8.3384,8.3501,8.3266,8.3462,214000.0
2010-05-19 09:45:00,21.26,21.3,21.24,21.27,167100.0,8.3462,8.3619,8.3384,8.3501,167100.0
2010-05-19 09:50:00,21.27,21.31,21.23,21.27,228500.0,8.3501,8.3658,8.3344,8.3501,228500.0
2010-05-19 09:55:00,21.28,21.36,21.27,21.36,240100.0,8.3541,8.3855,8.3501,8.3855,240100.0
2010-05-19 10:00:00,21.35,21.35,21.28,21.3,290000.0,8.3815,8.3815,8.3541,8.3619,290000.0
2010-05-19 10:05:00,21.3,21.36,21.29,21.3,402300.0,8.3619,8.3855,8.358,8.3619,402300.0
2010-05-19 10:10:00,21.3,21.31,21.22,21.24,323500.0,8.3619,8.3658,8.3305,8.3384,323500.0
2010-05-19 10:15:00,21.23,21.25,21.15,21.17,366200.0,8.3344,8.3423,8.303,8.3109,366200.0
2010-05-19 10:20:00,21.17,21.17,21.07,21.08,419200.0,8.3109,8.3109,8.2716,8.2755,419200.0
2010-05-19 10:25:00,21.09,21.25,21.08,21.23,335700.0,8.2795,8.3423,8.2755,8.3344,335700.0
2010-05-19 10:30:00,21.23,21.24,21.17,21.24,209500.0,8.3344,8.3384,8.3109,8.3384,209500.0
2010-05-19 10:35:00,21.24,21.24,21.17,21.19,131800.0,8.3384,8.3384,8.3109,8.3187,131800.0
2010-05-19 10:40:00,21.19,21.24,21.17,21.23,329600.0,8.3187,8.3384,8.3109,8.3344,329600.0
2010-05-19 10:45:00,21.22,21.26,21.2,21.22,223700.0,8.3305,8.3462,8.3227,8.3305,223700.0
2010-05-19 10:50:00,21.22,21.25,21.19,21.22,175000.0,8.3305,8.3423,8.3187,8.3305,175000.0
2010-05-19 10:55:00,21.22,21.27,21.22,21.25,173000.0,8.3305,8.3501,8.3305,8.3423,173000.0
2010-05-19 11:00:00,21.25,21.27,21.24,21.25,109600.0,8.3423,8.3501,8.3384,8.3423,109600.0
2010-05-19 11:05:00,21.24,21.28,21.22,21.23,210700.0,8.3384,8.3541,8.3305,8.3344,210700.0
2010-05-19 11:10:00,21.22,21.25,21.2,21.25,233800.0,8.3305,8.3423,8.3227,8.3423,233800.0
2010-05-19 11:15:00,21.26,21.26,21.21,21.22,196000.0,8.3462,8.3462,8.3266,8.3305,196000.0
2010-05-19 11:20:00,21.22,21.23,21.17,21.18,212500.0,8.3305,8.3344,8.3109,8.3148,212500.0
2010-05-19 11:25:00,21.17,21.23,21.16,21.22,163500.0,8.3109,8.3344,8.307,8.3305,163500.0
2010-05-19 11:30:00,21.22,21.22,21.17,21.21,183600.0,8.3305,8.3305,8.3109,8.3266,183600.0
2010-05-19 11:35:00,21.21,21.21,21.19,21.21,130600.0,8.3266,8.3266,8.3187,8.3266,130600.0
2010-05-19 11:40:00,21.21,21.21,21.18,21.18,115200.0,8.3266,8.3266,8.3148,8.3148,115200.0
2010-05-19 11:45:00,21.18,21.21,21.16,21.16,315100.0,8.3148,8.3266,8.307,8.307,315100.0
2010-05-19 11:50:00,21.16,21.21,21.15,21.19,218300.0,8.307,8.3266,8.303,8.3187,218300.0
2010-05-19 11:55:00,21.2,21.23,21.19,21.21,154100.0,8.3227,8.3344,8.3187,8.3266,154100.0
2010-05-19 12:00:00,21.21,21.27,21.21,21.26,170900.0,8.3266,8.3501,8.3266,8.3462,170900.0
2010-05-19 12:05:00,21.26,21.27,21.21,21.21,261200.0,8.3462,8.3501,8.3266,8.3266,261200.0
2010-05-19 12:10:00,21.22,21.24,21.19,21.21,217200.0,8.3305,8.3384,8.3187,8.3266,217200.0
2010-05-19 12:15:00,21.21,21.22,21.16,21.19,362800.0,8.3266,8.3305,8.307,8.3187,362800.0
2010-05-19 12:20:00,21.18,21.22,21.18,21.2,174600.0,8.3148,8.3305,8.3148,8.3227,174600.0
2010-05-19 12:25:00,21.21,21.24,21.18,21.18,169000.0,8.3266,8.3384,8.3148,8.3148,169000.0
2010-05-19 12:30:00,21.18,21.19,21.16,21.17,158900.0,8.3148,8.3187,8.307,8.3109,158900.0
2010-05-19 12:35:00,21.17,21.21,21.17,21.17,176900.0,8.3109,8.3266,8.3109,8.3109,176900.0
2010-05-19 12:40:00,21.17,21.18,21.14,21.15,139400.0,8.3109,8.3148,8.2991,8.303,139400.0
2010-05-19 12:45:00,21.16,21.16,21.14,21.16,126600.0,8.307,8.307,8.2991,8.307,126600.0
2010-05-19 12:50:00,21.15,21.16,21.15,21.15,77000.0,8.303,8.307,8.303,8.303,77000.0
2010-05-19 12:55:00,21.16,21.23,21.15,21.23,162700.0,8.307,8.3344,8.303,8.3344,162700.0
2010-05-19 13:00:00,21.23,21.24,21.18,21.21,197200.0,8.3344,8.3384,8.3148,8.3266,197200.0
2010-05-19 13:05:00,21.22,21.22,21.18,21.21,160700.0,8.3305,8.3305,8.3148,8.3266,160700.0
2010-05-19 13:10:00,21.21,21.23,21.2,21.22,159900.0,8.3266,8.3344,8.3227,8.3305,159900.0
2010-05-19 13:15:00,21.22,21.23,21.2,21.23,109700.0,8.3305,8.3344,8.3227,8.3344,109700.0
2010-05-19 13:20:00,21.23,21.29,21.22,21.27,184700.0,8.3344,8.358,8.3305,8.3501,184700.0
2010-05-19 13:25:00,21.26,21.27,21.24,21.26,105500.0,8.3462,8.3501,8.3384,8.3462,105500.0
2010-05-19 13:30:00,21.27,21.29,21.25,21.27,175700.0,8.3501,8.358,8.3423,8.3501,175700.0
2010-05-19 13:35:00,21.26,21.3,21.24,21.3,237000.0,8.3462,8.3619,8.3384,8.3619,237000.0
2010-05-19 13:40:00,21.3,21.31,21.26,21.28,137200.0,8.3619,8.3658,8.3462,8.3541,137200.0
2010-05-19 13:45:00,21.28,21.32,21.27,21.31,199100.0,8.3541,8.3698,8.3501,8.3658,199100.0
2010-05-19 13:50:00,21.32,21.33,21.29,21.31,187200.0,8.3698,8.3737,8.358,8.3658,187200.0
2010-05-19 13:55:00,21.31,21.32,21.27,21.29,169000.0,8.3658,8.3698,8.3501,8.358,169000.0
2010-05-19 14:00:00,21.28,21.32,21.25,21.31,154400.0,8.3541,8.3698,8.3423,8.3658,154400.0
2010-05-19 14:05:00,21.32,21.35,21.28,21.28,291200.0,8.3698,8.3815,8.3541,8.3541,291200.0
2010-05-19 14:10:00,21.27,21.29,21.25,21.28,97400.0,8.3501,8.358,8.3423,8.3541,97400.0
2010-05-19 14:15:00,21.28,21.29,21.27,21.28,73100.0,8.3541,8.358,8.3501,8.3541,73100.0
2010-05-19 14:20:00,21.27,21.3,21.27,21.28,105800.0,8.3501,8.3619,8.3501,8.3541,105800.0
2010-05-19 14:25:00,21.28,21.31,21.28,21.31,126300.0,8.3541,8.3658,8.3541,8.3658,126300.0
2010-05-19 14:30:00,21.31,21.31,21.28,21.28,151400.0,8.3658,8.3658,8.3541,8.3541,151400.0
2010-05-19 14:35:00,21.29,21.31,21.27,21.29,119300.0,8.358,8.3658,8.3501,8.358,119300.0
2010-05-19 14:40:00,21.28,21.31,21.27,21.29,172500.0,8.3541,8.3658,8.3501,8.358,172500.0
2010-05-19 14:45:00,21.29,21.34,21.29,21.33,198700.0,8.358,8.3776,8.358,8.3737,198700.0
2010-05-19 14:50:00,21.33,21.33,21.3,21.32,150300.0,8.3737,8.3737,8.3619,8.3698,150300.0
2010-05-19 14:55:00,21.31,21.33,21.28,21.3,151200.0,8.3658,8.3737,8.3541,8.3619,151200.0
2010-05-19 15:00:00,21.3,21.31,21.26,21.27,134900.0,8.3619,8.3658,8.3462,8.3501,134900.0
2010-05-19 15:05:00,21.27,21.27,21.22,21.23,218300.0,8.3501,8.3501,8.3305,8.3344,218300.0
2010-05-19 15:10:00,21.23,21.25,21.21,21.23,229100.0,8.3344,8.3423,8.3266,8.3344,229100.0
2010-05-19 15:15:00,21.23,21.28,21.23,21.27,168100.0,8.3344,8.3541,8.3344,8.3501,168100.0
2010-05-19 15:20:00,21.27,21.3,21.26,21.26,218200.0,8.3501,8.3619,8.3462,8.3462,218200.0
2010-05-19 15:25:00,21.27,21.31,21.26,21.31,177600.0,8.3501,8.3658,8.3462,8.3658,177600.0
2010-05-19 15:30:00,21.31,21.35,21.28,21.34,292300.0,8.3658,8.3815,8.3541,8.3776,292300.0
2010-05-19 15:35:00,21.33,21.37,21.31,21.36,307600.0,8.3737,8.3894,8.3658,8.3855,307600.0
2010-05-19 15:40:00,21.37,21.37,21.3,21.36,303100.0,8.3894,8.3894,8.3619,8.3855,303100.0
2010-05-19 15:45:00,21.36,21.37,21.32,21.32,313500.0,8.3855,8.3894,8.3698,8.3698,313500.0
2010-05-19 15:50:00,21.32,21.34,21.3,21.33,486400.0,8.3698,8.3776,8.3619,8.3737,486400.0
2010-05-19 15:55:00,21.32,21.33,21.28,21.3,856600.0,8.3698,8.3737,8.3541,8.3619,856600.0
2010-05-20 09:30:00,21.09,21.1,21.0,21.02,669700.0,8.2795,8.2834,8.2441,8.252,669700.0
2010-05-20 09:35:00,21.02,21.07,21.01,21.04,350000.0,8.252,8.2716,8.2481,8.2598,350000.0
2010-05-20 09:40:00,21.03,21.06,21.0,21.0,331400.0,8.2559,8.2677,8.2441,8.2441,331400.0
2010-05-20 09:45:00,21.01,21.03,20.98,20.99,404100.0,8.2481,8.2559,8.2363,8.2402,404100.0
2010-05-20 09:50:00,21.0,21.02,20.97,21.02,143900.0,8.2441,8.252,8.2324,8.252,143900.0
2010-05-20 09:55:00,21.02,21.04,21.0,21.02,237600.0,8.252,8.2598,8.2441,8.252,237600.0
2010-05-20 10:00:00,21.02,21.02,20.91,20.91,359200.0,8.252,8.252,8.2088,8.2088,359200.0
2010-05-20 10:05:00,20.91,20.96,20.91,20.91,211000.0,8.2088,8.2284,8.2088,8.2088,211000.0
2010-05-20 10:10:00,20.92,20.92,20.86,20.86,310200.0,8.2127,8.2127,8.1892,8.1892,310200.0
2010-05-20 10:15:00,20.87,20.9,20.84,20.9,334400.0,8.1931,8.2049,8.1813,8.2049,334400.0
2010-05-20 10:20:00,20.9,20.9,20.79,20.81,377000.0,8.2049,8.2049,8.1617,8.1696,377000.0
2010-05-20 10:25:00,20.8,20.83,20.77,20.8,320900.0,8.1656,8.1774,8.1538,8.1656,320900.0
2010-05-20 10:30:00,20.81,20.9,20.8,20.86,236500.0,8.1696,8.2049,8.1656,8.1892,236500.0
2010-05-20 10:35:00,20.86,20.89,20.84,20.85,193000.0,8.1892,8.201,8.1813,8.1853,193000.0
2010-05-20 10:40:00,20.85,20.89,20.83,20.89,188900.0,8.1853,8.201,8.1774,8.201,188900.0
2010-05-20 10:45:00,20.9,20.95,20.87,20.87,279600.0,8.2049,8.2245,8.1931,8.1931,279600.0
2010-05-20 10:50:00,20.87,20.97,20.86,20.95,344900.0,8.1931,8.2324,8.1892,8.2245,344900.0
2010-05-20 10:55:00,20.94,20.95,20.91,20.92,143600.0,8.2206,8.2245,8.2088,8.2127,143600.0
2010-05-20 11:00:00,20.92,20.94,20.88,20.88,161700.0,8.2127,8.2206,8.197,8.197,161700.0
2010-05-20 11:05:00,20.89,20.95,20.88,20.94,155700.0,8.201,8.2245,8.197,8.2206,155700.0
2010-05-20 11:10:00,20.95,20.96,20.9,20.91,235900.0,8.2245,8.2284,8.2049,8.2088,235900.0
2010-05-20 11:15:00,20.9,20.92,20.87,20.89,243200.0,8.2049,8.2127,8.1931,8.201,243200.0
2010-05-20 11:20:00,20.89,20.92,20.86,20.9,241100.0,8.201,8.2127,8.1892,8.2049,241100.0
2010-05-20 11:25:00,20.91,20.93,20.88,20.91,254700.0,8.2088,8.2167,8.197,8.2088,254700.0
2010-05-20 11:30:00,20.91,20.94,20.9,20.94,157800.0,8.2088,8.2206,8.2049,8.2206,157800.0
2010-05-20 11:35:00,20.94,20.94,20.89,20.91,212700.0,8.2206,8.2206,8.201,8.2088,212700.0
2010-05-20 11:40:00,20.91,20.93,20.88,20.89,136900.0,8.2088,8.2167,8.197,8.201,136900.0
2010-05-20 11:45:00,20.89,20.94,20.89,20.92,190800.0,8.201,8.2206,8.201,8.2127,190800.0
2010-05-20 11:50:00,20.92,20.94,20.89,20.9,174600.0,8.2127,8.2206,8.201,8.2049,174600.0
2010-05-20 11:55:00,20.9,20.91,20.87,20.87,140000.0,8.2049,8.2088,8.1931,8.1931,140000.0
2010-05-20 12:00:00,20.88,20.9,20.85,20.86,288700.0,8.197,8.2049,8.1853,8.1892,288700.0
2010-05-20 12:05:00,20.86,20.94,20.86,20.93,192900.0,8.1892,8.2206,8.1892,8.2167,192900.0
2010-05-20 12:10:00,20.93,20.94,20.9,20.91,102200.0,8.2167,8.2206,8.2049,8.2088,102200.0
2010-05-20 12:15:00,20.9,20.91,20.85,20.87,170600.0,8.2049,8.2088,8.1853,8.1931,170600.0
2010-05-20 12:20:00,20.87,20.88,20.85,20.85,118000.0,8.1931,8.197,8.1853,8.1853,118000.0
2010-05-20 12:25:00,20.85,20.88,20.85,20.87,97400.0,8.1853,8.197,8.1853,8.1931,97400.0
2010-05-20 12:30:00,20.87,20.88,20.83,20.84,125000.0,8.1931,8.197,8.1774,8.1813,125000.0
2010-05-20 12:35:00,20.84,20.87,20.83,20.86,100300.0,8.1813,8.1931,8.1774,8.1892,100300.0
2010-05-20 12:40:00,20.87,20.87,20.84,20.85,112600.0,8.1931,8.1931,8.1813,8.1853,112600.0
2010-05-20 12:45:00,20.84,20.89,20.83,20.86,237200.0,8.1813,8.201,8.1774,8.1892,237200.0
2010-05-20 12:50:00,20.86,20.87,20.83,20.84,164000.0,8.1892,8.1931,8.1774,8.1813,164000.0
2010-05-20 12:55:00,20.84,20.88,20.82,20.82,373200.0,8.1813,8.197,8.1735,8.1735,373200.0
2010-05-20 13:00:00,20.82,20.85,20.8,20.85,269500.0,8.1735,8.1853,8.1656,8.1853,269500.0
2010-05-20 13:05:00,20.85,20.87,20.83,20.85,251600.0,8.1853,8.1931,8.1774,8.1853,251600.0
2010-05-20 13:10:00,20.85,20.89,20.83,20.89,260200.0,8.1853,8.201,8.1774,8.201,260200.0
2010-05-20 13:15:00,20.89,20.9,20.87,20.9,171700.0,8.201,8.2049,8.1931,8.2049,171700.0
2010-05-20 13:20:00,20.9,20.93,20.88,20.92,216300.0,8.2049,8.2167,8.197,8.2127,216300.0
2010-05-20 13:25:00,20.92,20.98,20.92,20.94,284700.0,8.2127,8.2363,8.2127,8.2206,284700.0
2010-05-20 13:30:00,20.94,20.99,20.93,20.96,283100.0,8.2206,8.2402,8.2167,8.2284,283100.0
2010-05-20 13:35:00,20.96,20.98,20.93,20.93,244400.0,8.2284,8.2363,8.2167,8.2167,244400.0
2010-05-20 13:40:00,20.93,20.99,20.93,20.99,176500.0,8.2167,8.2402,8.2167,8.2402,176500.0
2010-05-20 13:45:00,20.99,21.0,20.92,20.94,550000.0,8.2402,8.2441,8.2127,8.2206,550000.0
2010-05-20 13:50:00,20.94,20.95,20.91,20.91,398400.0,8.2206,8.2245,8.2088,8.2088,398400.0
2010-05-20 13:55:00,20.91,20.93,20.86,20.89,220800.0,8.2088,8.2167,8.1892,8.201,220800.0
2010-05-20 14:00:00,20.88,20.9,20.81,20.81,278800.0,8.197,8.2049,8.1696,8.1696,278800.0
2010-05-20 14:05:00,20.81,20.83,20.8,20.83,165300.0,8.1696,8.1774,8.1656,8.1774,165300.0
2010-05-20 14:10:00,20.82,20.91,20.82,20.9,193300.0,8.1735,8.2088,8.1735,8.2049,193300.0
2010-05-20 14:15:00,20.9,20.91,20.88,20.9,140100.0,8.2049,8.2088,8.197,8.2049,140100.0
2010-05-20 14:20:00,20.9,20.94,20.89,20.92,297900.0,8.2049,8.2206,8.201,8.2127,297900.0
2010-05-20 14:25:00,20.93,20.96,20.86,20.87,363500.0,8.2167,8.2284,8.1892,8.1931,363500.0
2010-05-20 14:30:00,20.87,20.92,20.84,20.89,194900.0,8.1931,8.2127,8.1813,8.201,194900.0
2010-05-20 14:35:00,20.9,20.94,20.88,20.93,237800.0,8.2049,8.2206,8.197,8.2167,237800.0
2010-05-20 14:40:00,20.93,20.98,20.89,20.93,383800.0,8.2167,8.2363,8.201,8.2167,383800.0
2010-05-20 14:45:00,20.93,20.97,20.89,20.96,301700.0,8.2167,8.2324,8.201,8.2284,301700.0
2010-05-20 14:50:00,20.94,21.0,20.93,20.94,259300.0,8.2206,8.2441,8.2167,8.2206,259300.0
2010-05-20 14:55:00,20.94,20.95,20.85,20.86,234400.0,8.2206,8.2245,8.1853,8.1892,234400.0
2010-05-20 15:00:00,20.86,20.88,20.85,20.87,189400.0,8.1892,8.197,8.1853,8.1931,189400.0
2010-05-20 15:05:00,20.87,20.88,20.81,20.85,343100.0,8.1931,8.197,8.1696,8.1853,343100.0
2010-05-20 15:10:00,20.85,20.86,20.82,20.84,146800.0,8.1853,8.1892,8.1735,8.1813,146800.0
2010-05-20 15:15:00,20.84,20.84,20.81,20.83,251600.0,8.1813,8.1813,8.1696,8.1774,251600.0
2010-05-20 15:20:00,20.82,20.88,20.81,20.88,227300.0,8.1735,8.197,8.1696,8.197,227300.0
2010-05-20 15:25:00,20.88,20.89,20.83,20.84,212900.0,8.197,8.201,8.1774,8.1813,212900.0
2010-05-20 15:30:00,20.83,20.86,20.83,20.85,231200.0,8.1774,8.1892,8.1774,8.1853,231200.0
2010-05-20 15:35:00,20.86,20.86,20.81,20.83,284600.0,8.1892,8.1892,8.1696,8.1774,284600.0
2010-05-20 15:40:00,20.83,20.84,20.8,20.82,342400.0,8.1774,8.1813,8.1656,8.1735,342400.0
2010-05-20 15:45:00,20.81,20.82,20.76,20.81,590900.0,8.1696,8.1735,8.1499,8.1696,590900.0
2010-05-20 15:50:00,20.81,20.81,20.72,20.73,1119900.0,8.1696,8.1696,8.1342,8.1381,1119900.0
2010-05-20 15:55:00,20.72,20.73,20.69,20.72,1644700.0,8.1342,8.1381,8.1224,8.1342,1644700.0
2010-05-21 09:30:00,20.45,20.45,20.2,20.34,3569000.0,8.0282,8.0282,7.9301,7.985,3569000.0
2010-05-21 09:35:00,20.34,20.4,20.31,20.34,658600.0,7.985,8.0086,7.9733,7.985,658600.0
2010-05-21 09:40:00,20.38,20.41,20.35,20.39,602100.0,8.0007,8.0125,7.989,8.0047,602100.0
2010-05-21 09:45:00,20.39,20.47,20.37,20.42,565100.0,8.0047,8.0361,7.9968,8.0164,565100.0
2010-05-21 09:50:00,20.42,20.5,20.42,20.45,574600.0,8.0164,8.0479,8.0164,8.0282,574600.0
2010-05-21 09:55:00,20.44,20.52,20.43,20.52,1199900.0,8.0243,8.0557,8.0204,8.0557,1199900.0
2010-05-21 10:00:00,20.51,20.51,20.45,20.46,296300.0,8.0518,8.0518,8.0282,8.0321,296300.0
2010-05-21 10:05:00,20.47,20.53,20.46,20.47,498300.0,8.0361,8.0596,8.0321,8.0361,498300.0
2010-05-21 10:10:00,20.48,20.49,20.37,20.42,351100.0,8.04,8.0439,7.9968,8.0164,351100.0
2010-05-21 10:15:00,20.42,20.44,20.39,20.39,283000.0,8.0164,8.0243,8.0047,8.0047,283000.0
2010-05-21 10:20:00,20.4,20.43,20.37,20.42,300600.0,8.0086,8.0204,7.9968,8.0164,300600.0
2010-05-21 10:25:00,20.42,20.47,20.4,20.43,445700.0,8.0164,8.0361,8.0086,8.0204,445700.0
2010-05-21 10:30:00,20.43,20.45,20.42,20.43,256000.0,8.0204,8.0282,8.0164,8.0204,256000.0
2010-05-21 10:35:00,20.43,20.46,20.4,20.43,355900.0,8.0204,8.0321,8.0086,8.0204,355900.0
2010-05-21 10:40:00,20.43,20.44,20.38,20.39,266500.0,8.0204,8.0243,8.0007,8.0047,266500.0
2010-05-21 10:45:00,20.39,20.4,20.36,20.38,217600.0,8.0047,8.0086,7.9929,8.0007,217600.0
2010-05-21 10:50:00,20.37,20.39,20.33,20.34,192700.0,7.9968,8.0047,7.9811,7.985,192700.0
2010-05-21 10:55:00,20.35,20.38,20.32,20.36,176900.0,7.989,8.0007,7.9772,7.9929,176900.0
2010-05-21 11:00:00,20.36,20.41,20.35,20.41,173900.0,7.9929,8.0125,7.989,8.0125,173900.0
2010-05-21 11:05:00,20.41,20.44,20.41,20.43,230100.0,8.0125,8.0243,8.0125,8.0204,230100.0
2010-05-21 11:10:00,20.44,20.46,20.42,20.46,274400.0,8.0243,8.0321,8.0164,8.0321,274400.0
2010-05-21 11:15:00,20.46,20.51,20.45,20.51,463400.0,8.0321,8.0518,8.0282,8.0518,463400.0
2010-05-21 11:20:00,20.5,20.56,20.49,20.56,278800.0,8.0479,8.0714,8.0439,8.0714,278800.0
2010-05-21 11:25:00,20.56,20.56,20.52,20.56,324900.0,8.0714,8.0714,8.0557,8.0714,324900.0
2010-05-21 11:30:00,20.56,20.57,20.54,20.57,401300.0,8.0714,8.0753,8.0636,8.0753,401300.0
2010-05-21 11:35:00,20.57,20.69,20.57,20.67,597700.0,8.0753,8.1224,8.0753,8.1146,597700.0
2010-05-21 11:40:00,20.67,20.73,20.66,20.73,440900.0,8.1146,8.1381,8.1107,8.1381,440900.0
2010-05-21 11:45:00,20.73,20.76,20.69,20.7,466900.0,8.1381,8.1499,8.1224,8.1264,466900.0
2010-05-21 11:50:00,20.7,20.75,20.69,20.74,447200.0,8.1264,8.146,8.1224,8.1421,447200.0
2010-05-21 11:55:00,20.74,20.76,20.72,20.76,312600.0,8.1421,8.1499,8.1342,8.1499,312600.0
2010-05-21 12:00:00,20.75,20.76,20.72,20.74,304800.0,8.146,8.1499,8.1342,8.1421,304800.0
2010-05-21 12:05:00,20.74,20.75,20.7,20.72,292700.0,8.1421,8.146,8.1264,8.1342,292700.0
2010-05-21 12:10:00,20.71,20.72,20.7,20.72,204800.0,8.1303,8.1342,8.1264,8.1342,204800.0
2010-05-21 12:15:00,20.72,20.75,20.71,20.75,91200.0,8.1342,8.146,8.1303,8.146,91200.0
2010-05-21 12:20:00,20.75,20.75,20.7,20.73,242600.0,8.146,8.146,8.1264,8.1381,242600.0
2010-05-21 12:25:00,20.73,20.8,20.72,20.79,353800.0,8.1381,8.1656,8.1342,8.1617,353800.0
2010-05-21 12:30:00,20.79,20.82,20.76,20.77,229300.0,8.1617,8.1735,8.1499,8.1538,229300.0
2010-05-21 12:35:00,20.77,20.83,20.77,20.83,378900.0,8.1538,8.1774,8.1538,8.1774,378900.0
2010-05-21 12:40:00,20.83,20.86,20.82,20.84,212200.0,8.1774,8.1892,8.1735,8.1813,212200.0
2010-05-21 12:45:00,20.85,20.86,20.83,20.84,580400.0,8.1853,8.1892,8.1774,8.1813,580400.0
2010-05-21 12:50:00,20.83,20.89,20.83,20.89,195000.0,8.1774,8.201,8.1774,8.201,195000.0
2010-05-21 12:55:00,20.88,20.9,20.86,20.86,192000.0,8.197,8.2049,8.1892,8.1892,192000.0
2010-05-21 13:00:00,20.86,20.87,20.82,20.85,576700.0,8.1892,8.1931,8.1735,8.1853,576700.0
2010-05-21 13:05:00,20.84,20.85,20.82,20.85,271200.0,8.1813,8.1853,8.1735,8.1853,271200.0
2010-05-21 13:10:00,20.86,20.91,20.85,20.91,208700.0,8.1892,8.2088,8.1853,8.2088,208700.0
2010-05-21 13:15:00,20.91,20.95,20.9,20.92,402900.0,8.2088,8.2245,8.2049,8.2127,402900.0
2010-05-21 13:20:00,20.91,20.95,20.9,20.92,394100.0,8.2088,8.2245,8.2049,8.2127,394100.0
2010-05-21 13:25:00,20.93,20.93,20.85,20.86,336900.0,8.2167,8.2167,8.1853,8.1892,336900.0
2010-05-21 13:30:00,20.86,20.9,20.86,20.87,208600.0,8.1892,8.2049,8.1892,8.1931,208600.0
2010-05-21 13:35:00,20.86,20.87,20.83,20.83,169900.0,8.1892,8.1931,8.1774,8.1774,169900.0
2010-05-21 13:40:00,20.83,20.85,20.83,20.85,216800.0,8.1774,8.1853,8.1774,8.1853,216800.0
2010-05-21 13:45:00,20.84,20.9,20.84,20.9,224500.0,8.1813,8.2049,8.1813,8.2049,224500.0
2010-05-21 13:50:00,20.9,20.93,20.89,20.93,275900.0,8.2049,8.2167,8.201,8.2167,275900.0
2010-05-21 13:55:00,20.93,20.95,20.91,20.94,181600.0,8.2167,8.2245,8.2088,8.2206,181600.0
2010-05-21 14:00:00,20.94,20.95,20.91,20.93,188900.0,8.2206,8.2245,8.2088,8.2167,188900.0
2010-05-21 14:05:00,20.92,20.93,20.89,20.89,389500.0,8.2127,8.2167,8.201,8.201,389500.0
2010-05-21 14:10:00,20.89,20.91,20.87,20.87,92800.0,8.201,8.2088,8.1931,8.1931,92800.0
2010-05-21 14:15:00,20.87,20.89,20.86,20.87,142300.0,8.1931,8.201,8.1892,8.1931,142300.0
2010-05-21 14:20:00,20.87,20.88,20.86,20.86,180300.0,8.1931,8.197,8.1892,8.1892,180300.0
2010-05-21 14:25:00,20.86,20.88,20.86,20.88,93300.0,8.1892,8.197,8.1892,8.197,93300.0
2010-05-21 14:30:00,20.88,20.89,20.87,20.89,48600.0,8.197,8.201,8.1931,8.201,48600.0
2010-05-21 14:35:00,20.88,20.9,20.87,20.88,198100.0,8.197,8.2049,8.1931,8.197,198100.0
2010-05-21 14:40:00,20.88,20.89,20.84,20.84,361100.0,8.197,8.201,8.1813,8.1813,361100.0
2010-05-21 14:45:00,20.84,20.88,20.83,20.88,600800.0,8.1813,8.197,8.1774,8.197,600800.0
2010-05-21 14:50:00,20.87,20.88,20.87,20.87,108300.0,8.1931,8.197,8.1931,8.1931,108300.0
2010-05-21 14:55:00,20.87,20.9,20.86,20.89,343300.0,8.1931,8.2049,8.1892,8.201,343300.0
2010-05-21 15:00:00,20.88,20.89,20.87,20.88,177100.0,8.197,8.201,8.1931,8.197,177100.0
2010-05-21 15:05:00,20.88,20.88,20.84,20.85,378900.0,8.197,8.197,8.1813,8.1853,378900.0
2010-05-21 15:10:00,20.85,20.86,20.8,20.8,382800.0,8.1853,8.1892,8.1656,8.1656,382800.0
2010-05-21 15:15:00,20.8,20.81,20.76,20.77,826800.0,8.1656,8.1696,8.1499,8.1538,826800.0
2010-05-21 15:20:00,20.78,20.87,20.77,20.86,367100.0,8.1578,8.1931,8.1538,8.1892,367100.0
2010-05-21 15:25:00,20.86,20.89,20.84,20.85,392000.0,8.1892,8.201,8.1813,8.1853,392000.0
2010-05-21 15:30:00,20.85,20.86,20.8,20.81,432800.0,8.1853,8.1892,8.1656,8.1696,432800.0
2010-05-21 15:35:00,20.81,20.83,20.77,20.8,448700.0,8.1696,8.1774,8.1538,8.1656,448700.0
2010-05-21 15:40:00,20.8,20.91,20.78,20.9,428200.0,8.1656,8.2088,8.1578,8.2049,428200.0
2010-05-21 15:45:00,20.9,20.98,20.88,20.89,615400.0,8.2049,8.2363,8.197,8.201,615400.0
2010-05-21 15:50:00,20.89,21.0,20.88,20.97,668600.0,8.201,8.2441,8.197,8.2324,668600.0
2010-05-21 15:55:00,20.98,21.03,20.97,21.02,1051000.0,8.2363,8.2559,8.2324,8.252,1051000.0
2010-05-24 09:30:00,20.93,20.93,20.79,20.84,461700.0,8.2167,8.2167,8.1617,8.1813,461700.0
2010-05-24 09:35:00,20.81,21.06,20.81,21.02,658200.0,8.1696,8.2677,8.1696,8.252,658200.0
2010-05-24 09:40:00,21.02,21.03,20.97,20.99,419200.0,8.252,8.2559,8.2324,8.2402,419200.0
2010-05-24 09:45:00,20.99,21.01,20.97,20.98,601400.0,8.2402,8.2481,8.2324,8.2363,601400.0
2010-05-24 09:50:00,20.99,21.0,20.96,20.96,583200.0,8.2402,8.2441,8.2284,8.2284,583200.0
2010-05-24 09:55:00,20.96,21.0,20.95,20.99,929300.0,8.2284,8.2441,8.2245,8.2402,929300.0
2010-05-24 10:00:00,20.99,21.04,20.97,20.98,518200.0,8.2402,8.2598,8.2324,8.2363,518200.0
2010-05-24 10:05:00,20.98,21.01,20.97,21.01,640300.0,8.2363,8.2481,8.2324,8.2481,640300.0
2010-05-24 10:10:00,21.0,21.06,21.0,21.05,287400.0,8.2441,8.2677,8.2441,8.2638,287400.0
2010-05-24 10:15:00,21.06,21.06,21.0,21.03,224300.0,8.2677,8.2677,8.2441,8.2559,224300.0
2010-05-24 10:20:00,21.02,21.03,20.99,21.0,172300.0,8.252,8.2559,8.2402,8.2441,172300.0
2010-05-24 10:25:00,21.0,21.03,21.0,21.03,119200.0,8.2441,8.2559,8.2441,8.2559,119200.0
2010-05-24 10:30:00,21.03,21.08,21.02,21.07,208000.0,8.2559,8.2755,8.252,8.2716,208000.0
2010-05-24 10:35:00,21.08,21.1,21.07,21.07,139000.0,8.2755,8.2834,8.2716,8.2716,139000.0
2010-05-24 10:40:00,21.08,21.1,21.04,21.06,226600.0,8.2755,8.2834,8.2598,8.2677,226600.0
2010-05-24 10:45:00,21.06,21.07,21.05,21.06,129800.0,8.2677,8.2716,8.2638,8.2677,129800.0
2010-05-24 10:50:00,21.06,21.06,21.02,21.03,214900.0,8.2677,8.2677,8.252,8.2559,214900.0
2010-05-24 10:55:00,21.02,21.04,21.01,21.03,228300.0,8.252,8.2598,8.2481,8.2559,228300.0
2010-05-24 11:00:00,21.03,21.03,21.0,21.02,105500.0,8.2559,8.2559,8.2441,8.252,105500.0
2010-05-24 11:05:00,21.02,21.02,20.99,21.0,290200.0,8.252,8.252,8.2402,8.2441,290200.0
2010-05-24 11:10:00,21.0,21.01,20.98,20.99,178300.0,8.2441,8.2481,8.2363,8.2402,178300.0
2010-05-24 11:15:00,20.98,20.99,20.97,20.97,117400.0,8.2363,8.2402,8.2324,8.2324,117400.0
2010-05-24 11:20:00,20.98,20.99,20.97,20.98,48000.0,8.2363,8.2402,8.2324,8.2363,48000.0
2010-05-24 11:25:00,20.98,20.99,20.96,20.98,88700.0,8.2363,8.2402,8.2284,8.2363,88700.0
2010-05-24 11:30:00,20.97,20.98,20.95,20.97,171800.0,8.2324,8.2363,8.2245,8.2324,171800.0
2010-05-24 11:35:00,20.97,21.0,20.97,20.99,32300.0,8.2324,8.2441,8.2324,8.2402,32300.0
2010-05-24 11:40:00,21.0,21.01,20.95,20.99,143300.0,8.2441,8.2481,8.2245,8.2402,143300.0
2010-05-24 11:45:00,21.0,21.03,20.99,21.03,158100.0,8.2441,8.2559,8.2402,8.2559,158100.0
2010-05-24 11:50:00,21.02,21.03,20.99,21.0,183000.0,8.252,8.2559,8.2402,8.2441,183000.0
2010-05-24 11:55:00,21.0,21.02,20.99,21.01,159500.0,8.2441,8.252,8.2402,8.2481,159500.0
2010-05-24 12:00:00,21.01,21.04,21.01,21.03,89300.0,8.2481,8.2598,8.2481,8.2559,89300.0
2010-05-24 12:05:00,21.03,21.06,21.02,21.06,102000.0,8.2559,8.2677,8.252,8.2677,102000.0
2010-05-24 12:10:00,21.06,21.07,21.05,21.06,92300.0,8.2677,8.2716,8.2638,8.2677,92300.0
2010-05-24 12:15:00,21.06,21.07,21.03,21.04,130300.0,8.2677,8.2716,8.2559,8.2598,130300.0
2010-05-24 12:20:00,21.04,21.06,21.02,21.03,195400.0,8.2598,8.2677,8.252,8.2559,195400.0
2010-05-24 12:25:00,21.04,21.04,21.03,21.04,32900.0,8.2598,8.2598,8.2559,8.2598,32900.0
2010-05-24 12:30:00,21.03,21.06,21.03,21.03,105800.0,8.2559,8.2677,8.2559,8.2559,105800.0
2010-05-24 12:35:00,21.03,21.04,21.01,21.03,161100.0,8.2559,8.2598,8.2481,8.2559,161100.0
2010-05-24 12:40:00,21.04,21.05,21.03,21.04,138800.0,8.2598,8.2638,8.2559,8.2598,138800.0
2010-05-24 12:45:00,21.03,21.06,21.03,21.06,89300.0,8.2559,8.2677,8.2559,8.2677,89300.0
2010-05-24 12:50:00,21.06,21.1,21.04,21.09,168700.0,8.2677,8.2834,8.2598,8.2795,168700.0
2010-05-24 12:55:00,21.08,21.09,21.07,21.08,53700.0,8.2755,8.2795,8.2716,8.2755,53700.0
2010-05-24 13:00:00,21.07,21.09,21.06,21.06,205800.0,8.2716,8.2795,8.2677,8.2677,205800.0
2010-05-24 13:05:00,21.05,21.06,21.01,21.01,104200.0,8.2638,8.2677,8.2481,8.2481,104200.0
2010-05-24 13:10:00,21.01,21.02,21.0,21.0,72400.0,8.2481,8.252,8.2441,8.2441,72400.0
2010-05-24 13:15:00,21.0,21.01,20.98,20.99,99600.0,8.2441,8.2481,8.2363,8.2402,99600.0
2010-05-24 13:20:00,20.99,21.01,20.98,21.01,110600.0,8.2402,8.2481,8.2363,8.2481,110600.0
2010-05-24 13:25:00,21.01,21.04,20.99,21.01,169100.0,8.2481,8.2598,8.2402,8.2481,169100.0
2010-05-24 13:30:00,21.0,21.03,20.98,20.99,59200.0,8.2441,8.2559,8.2363,8.2402,59200.0
2010-05-24 13:35:00,20.99,21.0,20.98,21.0,54700.0,8.2402,8.2441,8.2363,8.2441,54700.0
2010-05-24 13:40:00,21.0,21.01,20.97,20.97,103500.0,8.2441,8.2481,8.2324,8.2324,103500.0
2010-05-24 13:45:00,20.97,20.99,20.95,20.96,114200.0,8.2324,8.2402,8.2245,8.2284,114200.0
2010-05-24 13:50:00,20.95,20.98,20.94,20.97,106200.0,8.2245,8.2363,8.2206,8.2324,106200.0
2010-05-24 13:55:00,20.97,21.0,20.94,20.99,166600.0,8.2324,8.2441,8.2206,8.2402,166600.0
2010-05-24 14:00:00,21.0,21.01,20.97,20.99,212900.0,8.2441,8.2481,8.2324,8.2402,212900.0
2010-05-24 14:05:00,20.99,21.01,20.99,21.0,129600.0,8.2402,8.2481,8.2402,8.2441,129600.0
2010-05-24 14:10:00,21.01,21.05,21.0,21.05,61900.0,8.2481,8.2638,8.2441,8.2638,61900.0
2010-05-24 14:15:00,21.04,21.05,21.03,21.03,73300.0,8.2598,8.2638,8.2559,8.2559,73300.0
2010-05-24 14:20:00,21.04,21.04,21.01,21.03,54900.0,8.2598,8.2598,8.2481,8.2559,54900.0
2010-05-24 14:25:00,21.03,21.04,21.02,21.04,89200.0,8.2559,8.2598,8.252,8.2598,89200.0
2010-05-24 14:30:00,21.03,21.06,21.01,21.06,94600.0,8.2559,8.2677,8.2481,8.2677,94600.0
2010-05-24 14:35:00,21.06,21.07,20.99,21.0,461100.0,8.2677,8.2716,8.2402,8.2441,461100.0
2010-05-24 14:40:00,20.99,21.0,20.96,20.96,49100.0,8.2402,8.2441,8.2284,8.2284,49100.0
2010-05-24 14:45:00,20.96,20.96,20.92,20.94,148000.0,8.2284,8.2284,8.2127,8.2206,148000.0
2010-05-24 14:50:00,20.93,20.96,20.92,20.95,129300.0,8.2167,8.2284,8.2127,8.2245,129300.0
2010-05-24 14:55:00,20.96,20.96,20.93,20.94,151700.0,8.2284,8.2284,8.2167,8.2206,151700.0
2010-05-24 15:00:00,20.94,20.95,20.92,20.92,138100.0,8.2206,8.2245,8.2127,8.2127,138100.0
2010-05-24 15:05:00,20.92,20.94,20.91,20.91,167900.0,8.2127,8.2206,8.2088,8.2088,167900.0
2010-05-24 15:10:00,20.92,20.97,20.91,20.96,163100.0,8.2127,8.2324,8.2088,8.2284,163100.0
2010-05-24 15:15:00,20.97,20.98,20.95,20.98,274800.0,8.2324,8.2363,8.2245,8.2363,274800.0
2010-05-24 15:20:00,20.98,21.01,20.97,21.0,287100.0,8.2363,8.2481,8.2324,8.2441,287100.0
2010-05-24 15:25:00,21.0,21.02,20.99,21.01,181100.0,8.2441,8.252,8.2402,8.2481,181100.0
2010-05-24 15:30:00,21.0,21.02,20.99,21.01,165100.0,8.2441,8.252,8.2402,8.2481,165100.0
2010-05-24 15:35:00,21.02,21.03,20.99,21.01,193300.0,8.252,8.2559,8.2402,8.2481,193300.0
2010-05-24 15:40:00,21.0,21.05,20.99,21.04,273700.0,8.2441,8.2638,8.2402,8.2598,273700.0
2010-05-24 15:45:00,21.04,21.06,21.0,21.01,455100.0,8.2598,8.2677,8.2441,8.2481,455100.0
2010-05-24 15:50:00,21.01,21.01,20.93,20.93,756800.0,8.2481,8.2481,8.2167,8.2167,756800.0
2010-05-24 15:55:00,20.93,20.93,20.85,20.87,1691000.0,8.2167,8.2167,8.1853,8.1931,1691000.0
2010-05-25 09:30:00,20.35,20.54,20.35,20.51,958400.0,7.989,8.0636,7.989,8.0518,958400.0
2010-05-25 09:35:00,20.51,20.51,20.38,20.39,795000.0,8.0518,8.0518,8.0007,8.0047,795000.0
2010-05-25 09:40:00,20.4,20.49,20.37,20.44,829700.0,8.0086,8.0439,7.9968,8.0243,829700.0
2010-05-25 09:45:00,20.44,20.56,20.43,20.55,544000.0,8.0243,8.0714,8.0204,8.0675,544000.0
2010-05-25 09:50:00,20.55,20.58,20.5,20.57,745700.0,8.0675,8.0793,8.0479,8.0753,745700.0
2010-05-25 09:55:00,20.58,20.59,20.47,20.48,434600.0,8.0793,8.0832,8.0361,8.04,434600.0
2010-05-25 10:00:00,20.48,20.5,20.45,20.47,426800.0,8.04,8.0479,8.0282,8.0361,426800.0
2010-05-25 10:05:00,20.48,20.48,20.4,20.45,414600.0,8.04,8.04,8.0086,8.0282,414600.0
2010-05-25 10:10:00,20.45,20.45,20.4,20.42,193900.0,8.0282,8.0282,8.0086,8.0164,193900.0
2010-05-25 10:15:00,20.42,20.47,20.41,20.42,297100.0,8.0164,8.0361,8.0125,8.0164,297100.0
2010-05-25 10:20:00,20.42,20.43,20.4,20.42,313100.0,8.0164,8.0204,8.0086,8.0164,313100.0
2010-05-25 10:25:00,20.42,20.42,20.4,20.41,177400.0,8.0164,8.0164,8.0086,8.0125,177400.0
2010-05-25 10:30:00,20.41,20.42,20.31,20.31,526600.0,8.0125,8.0164,7.9733,7.9733,526600.0
2010-05-25 10:35:00,20.31,20.36,20.3,20.31,516700.0,7.9733,7.9929,7.9693,7.9733,516700.0
2010-05-25 10:40:00,20.31,20.34,20.3,20.32,215000.0,7.9733,7.985,7.9693,7.9772,215000.0
2010-05-25 10:45:00,20.32,20.33,20.3,20.31,130400.0,7.9772,7.9811,7.9693,7.9733,130400.0
2010-05-25 10:50:00,20.3,20.31,20.26,20.26,323200.0,7.9693,7.9733,7.9536,7.9536,323200.0
2010-05-25 10:55:00,20.26,20.3,20.25,20.29,332000.0,7.9536,7.9693,7.9497,7.9654,332000.0
2010-05-25 11:00:00,20.3,20.3,20.29,20.3,87800.0,7.9693,7.9693,7.9654,7.9693,87800.0
2010-05-25 11:05:00,20.3,20.37,20.29,20.37,398700.0,7.9693,7.9968,7.9654,7.9968,398700.0
2010-05-25 11:10:00,20.37,20.37,20.31,20.31,249900.0,7.9968,7.9968,7.9733,7.9733,249900.0
2010-05-25 11:15:00,20.31,20.32,20.26,20.26,411600.0,7.9733,7.9772,7.9536,7.9536,411600.0
2010-05-25 11:20:00,20.26,20.27,20.23,20.26,438000.0,7.9536,7.9576,7.9419,7.9536,438000.0
2010-05-25 11:25:00,20.27,20.28,20.25,20.27,221900.0,7.9576,7.9615,7.9497,7.9576,221900.0
2010-05-25 11:30:00,20.27,20.28,20.25,20.25,234200.0,7.9576,7.9615,7.9497,7.9497,234200.0
2010-05-25 11:35:00,20.25,20.26,20.24,20.25,347200.0,7.9497,7.9536,7.9458,7.9497,347200.0
2010-05-25 11:40:00,20.25,20.28,20.24,20.26,201800.0,7.9497,7.9615,7.9458,7.9536,201800.0
2010-05-25 11:45:00,20.26,20.26,20.23,20.23,270600.0,7.9536,7.9536,7.9419,7.9419,270600.0
2010-05-25 11:50:00,20.24,20.28,20.23,20.24,193700.0,7.9458,7.9615,7.9419,7.9458,193700.0
2010-05-25 11:55:00,20.25,20.29,20.24,20.29,170600.0,7.9497,7.9654,7.9458,7.9654,170600.0
2010-05-25 12:00:00,20.28,20.33,20.27,20.32,292700.0,7.9615,7.9811,7.9576,7.9772,292700.0
2010-05-25 12:05:00,20.31,20.32,20.26,20.27,193200.0,7.9733,7.9772,7.9536,7.9576,193200.0
2010-05-25 12:10:00,20.27,20.28,20.26,20.28,90800.0,7.9576,7.9615,7.9536,7.9615,90800.0
2010-05-25 12:15:00,20.27,20.28,20.25,20.27,312700.0,7.9576,7.9615,7.9497,7.9576,312700.0
2010-05-25 12:20:00,20.27,20.27,20.26,20.26,173900.0,7.9576,7.9576,7.9536,7.9536,173900.0
2010-05-25 12:25:00,20.27,20.27,20.24,20.24,245900.0,7.9576,7.9576,7.9458,7.9458,245900.0
2010-05-25 12:30:00,20.25,20.27,20.24,20.27,137100.0,7.9497,7.9576,7.9458,7.9576,137100.0
2010-05-25 12:35:00,20.27,20.29,20.26,20.28,148800.0,7.9576,7.9654,7.9536,7.9615,148800.0
2010-05-25 12:40:00,20.28,20.29,20.24,20.25,144200.0,7.9615,7.9654,7.9458,7.9497,144200.0
2010-05-25 12:45:00,20.25,20.27,20.24,20.27,185900.0,7.9497,7.9576,7.9458,7.9576,185900.0
2010-05-25 12:50:00,20.27,20.27,20.25,20.26,154900.0,7.9576,7.9576,7.9497,7.9536,154900.0
2010-05-25 12:55:00,20.26,20.29,20.24,20.24,198200.0,7.9536,7.9654,7.9458,7.9458,198200.0
2010-05-25 13:00:00,20.25,20.26,20.22,20.23,312900.0,7.9497,7.9536,7.9379,7.9419,312900.0
2010-05-25 13:05:00,20.23,20.25,20.22,20.23,211200.0,7.9419,7.9497,7.9379,7.9419,211200.0
2010-05-25 13:10:00,20.22,20.23,20.21,20.21,244100.0,7.9379,7.9419,7.934,7.934,244100.0
2010-05-25 13:15:00,20.22,20.23,20.21,20.22,115400.0,7.9379,7.9419,7.934,7.9379,115400.0
2010-05-25 13:20:00,20.23,20.25,20.22,20.25,152600.0,7.9419,7.9497,7.9379,7.9497,152600.0
2010-05-25 13:25:00,20.25,20.25,20.22,20.23,121200.0,7.9497,7.9497,7.9379,7.9419,121200.0
2010-05-25 13:30:00,20.23,20.23,20.2,20.2,240800.0,7.9419,7.9419,7.9301,7.9301,240800.0
2010-05-25 13:35:00,20.2,20.21,20.16,20.17,273400.0,7.9301,7.934,7.9144,7.9183,273400.0
2010-05-25 13:40:00,20.18,20.18,20.16,20.17,141100.0,7.9222,7.9222,7.9144,7.9183,141100.0
2010-05-25 13:45:00,20.17,20.18,20.15,20.16,192000.0,7.9183,7.9222,7.9104,7.9144,192000.0
2010-05-25 13:50:00,20.16,20.2,20.15,20.18,177500.0,7.9144,7.9301,7.9104,7.9222,177500.0
2010-05-25 13:55:00,20.18,20.2,20.15,20.19,307400.0,7.9222,7.9301,7.9104,7.9262,307400.0
2010-05-25 14:00:00,20.19,20.19,20.15,20.17,231000.0,7.9262,7.9262,7.9104,7.9183,231000.0
2010-05-25 14:05:00,20.17,20.21,20.16,20.16,234400.0,7.9183,7.934,7.9144,7.9144,234400.0
2010-05-25 14:10:00,20.17,20.21,20.16,20.2,177400.0,7.9183,7.934,7.9144,7.9301,177400.0
2010-05-25 14:15:00,20.2,20.21,20.18,20.21,188200.0,7.9301,7.934,7.9222,7.934,188200.0
2010-05-25 14:20:00,20.21,20.23,20.19,20.21,197100.0,7.934,7.9419,7.9262,7.934,197100.0
2010-05-25 14:25:00,20.21,20.23,20.19,20.22,261200.0,7.934,7.9419,7.9262,7.9379,261200.0
2010-05-25 14:30:00,20.23,20.23,20.2,20.21,347300.0,7.9419,7.9419,7.9301,7.934,347300.0
2010-05-25 14:35:00,20.21,20.23,20.2,20.21,138300.0,7.934,7.9419,7.9301,7.934,138300.0
2010-05-25 14:40:00,20.21,20.23,20.2,20.22,301300.0,7.934,7.9419,7.9301,7.9379,301300.0
2010-05-25 14:45:00,20.23,20.28,20.21,20.27,262400.0,7.9419,7.9615,7.934,7.9576,262400.0
2010-05-25 14:50:00,20.28,20.28,20.24,20.26,359400.0,7.9615,7.9615,7.9458,7.9536,359400.0
2010-05-25 14:55:00,20.26,20.27,20.24,20.25,261200.0,7.9536,7.9576,7.9458,7.9497,261200.0
2010-05-25 15:00:00,20.25,20.27,20.22,20.26,327900.0,7.9497,7.9576,7.9379,7.9536,327900.0
2010-05-25 15:05:00,20.27,20.31,20.27,20.31,506200.0,7.9576,7.9733,7.9576,7.9733,506200.0
2010-05-25 15:10:00,20.3,20.32,20.28,20.28,232700.0,7.9693,7.9772,7.9615,7.9615,232700.0
2010-05-25 15:15:00,20.28,20.29,20.25,20.28,380000.0,7.9615,7.9654,7.9497,7.9615,380000.0
2010-05-25 15:20:00,20.28,20.33,20.27,20.33,480800.0,7.9615,7.9811,7.9576,7.9811,480800.0
2010-05-25 15:25:00,20.33,20.34,20.32,20.33,333300.0,7.9811,7.985,7.9772,7.9811,333300.0
2010-05-25 15:30:00,20.33,20.34,20.31,20.33,616100.0,7.9811,7.985,7.9733,7.9811,616100.0
2010-05-25 15:35:00,20.33,20.36,20.32,20.34,483500.0,7.9811,7.9929,7.9772,7.985,483500.0
2010-05-25 15:40:00,20.34,20.41,20.33,20.4,540200.0,7.985,8.0125,7.9811,8.0086,540200.0
2010-05-25 15:45:00,20.4,20.43,20.39,20.42,701300.0,8.0086,8.0204,8.0047,8.0164,701300.0
2010-05-25 15:50:00,20.42,20.43,20.33,20.37,1340300.0,8.0164,8.0204,7.9811,7.9968,1340300.0
2010-05-25 15:55:00,20.36,20.43,20.36,20.43,1378400.0,7.9929,8.0204,7.9929,8.0204,1378400.0
2010-05-26 09:30:00,20.66,20.67,20.55,20.65,485600.0,8.1107,8.1146,8.0675,8.1067,485600.0
2010-05-26 09:35:00,20.65,20.69,20.58,20.63,314700.0,8.1067,8.1224,8.0793,8.0989,314700.0
2010-05-26 09:40:00,20.63,20.63,20.52,20.52,415200.0,8.0989,8.0989,8.0557,8.0557,415200.0
2010-05-26 09:45:00,20.52,20.52,20.46,20.51,508700.0,8.0557,8.0557,8.0321,8.0518,508700.0
2010-05-26 09:50:00,20.52,20.6,20.51,20.59,238500.0,8.0557,8.0871,8.0518,8.0832,238500.0
2010-05-26 09:55:00,20.6,20.61,20.55,20.56,326400.0,8.0871,8.091,8.0675,8.0714,326400.0
2010-05-26 10:00:00,20.56,20.57,20.48,20.48,642600.0,8.0714,8.0753,8.04,8.04,642600.0
2010-05-26 10:05:00,20.49,20.55,20.48,20.55,383100.0,8.0439,8.0675,8.04,8.0675,383100.0
2010-05-26 10:10:00,20.55,20.59,20.53,20.58,191800.0,8.0675,8.0832,8.0596,8.0793,191800.0
2010-05-26 10:15:00,20.59,20.61,20.58,20.6,179900.0,8.0832,8.091,8.0793,8.0871,179900.0
2010-05-26 10:20:00,20.6,20.61,20.59,20.6,146700.0,8.0871,8.091,8.0832,8.0871,146700.0
2010-05-26 10:25:00,20.6,20.63,20.59,20.6,215200.0,8.0871,8.0989,8.0832,8.0871,215200.0
2010-05-26 10:30:00,20.6,20.63,20.57,20.62,407000.0,8.0871,8.0989,8.0753,8.095,407000.0
2010-05-26 10:35:00,20.62,20.64,20.59,20.6,195400.0,8.095,8.1028,8.0832,8.0871,195400.0
2010-05-26 10:40:00,20.59,20.6,20.58,20.59,113900.0,8.0832,8.0871,8.0793,8.0832,113900.0
2010-05-26 10:45:00,20.58,20.59,20.53,20.54,325900.0,8.0793,8.0832,8.0596,8.0636,325900.0
2010-05-26 10:50:00,20.53,20.59,20.53,20.57,235200.0,8.0596,8.0832,8.0596,8.0753,235200.0
2010-05-26 10:55:00,20.56,20.57,20.53,20.53,233600.0,8.0714,8.0753,8.0596,8.0596,233600.0
2010-05-26 11:00:00,20.53,20.6,20.51,20.51,323000.0,8.0596,8.0871,8.0518,8.0518,323000.0
2010-05-26 11:05:00,20.52,20.54,20.49,20.54,330700.0,8.0557,8.0636,8.0439,8.0636,330700.0
2010-05-26 11:10:00,20.54,20.56,20.54,20.55,141800.0,8.0636,8.0714,8.0636,8.0675,141800.0
2010-05-26 11:15:00,20.56,20.56,20.55,20.55,129600.0,8.0714,8.0714,8.0675,8.0675,129600.0
2010-05-26 11:20:00,20.55,20.56,20.51,20.52,185200.0,8.0675,8.0714,8.0518,8.0557,185200.0
2010-05-26 11:25:00,20.52,20.54,20.46,20.47,187400.0,8.0557,8.0636,8.0321,8.0361,187400.0
2010-05-26 11:30:00,20.47,20.48,20.44,20.47,444800.0,8.0361,8.04,8.0243,8.0361,444800.0
2010-05-26 11:35:00,20.47,20.49,20.46,20.48,104000.0,8.0361,8.0439,8.0321,8.04,104000.0
2010-05-26 11:40:00,20.49,20.5,20.48,20.5,71800.0,8.0439,8.0479,8.04,8.0479,71800.0
2010-05-26 11:45:00,20.5,20.5,20.4,20.45,385900.0,8.0479,8.0479,8.0086,8.0282,385900.0
2010-05-26 11:50:00,20.45,20.47,20.43,20.47,166900.0,8.0282,8.0361,8.0204,8.0361,166900.0
2010-05-26 11:55:00,20.47,20.48,20.46,20.47,164800.0,8.0361,8.04,8.0321,8.0361,164800.0
2010-05-26 12:00:00,20.48,20.48,20.4,20.46,421900.0,8.04,8.04,8.0086,8.0321,421900.0
2010-05-26 12:05:00,20.45,20.49,20.45,20.49,194000.0,8.0282,8.0439,8.0282,8.0439,194000.0
2010-05-26 12:10:00,20.49,20.5,20.49,20.5,83600.0,8.0439,8.0479,8.0439,8.0479,83600.0
2010-05-26 12:15:00,20.5,20.51,20.49,20.51,51100.0,8.0479,8.0518,8.0439,8.0518,51100.0
2010-05-26 12:20:00,20.5,20.53,20.5,20.52,115300.0,8.0479,8.0596,8.0479,8.0557,115300.0
2010-05-26 12:25:00,20.52,20.52,20.48,20.48,120200.0,8.0557,8.0557,8.04,8.04,120200.0
2010-05-26 12:30:00,20.48,20.49,20.46,20.47,79900.0,8.04,8.0439,8.0321,8.0361,79900.0
2010-05-26 12:35:00,20.47,20.49,20.46,20.49,147800.0,8.0361,8.0439,8.0321,8.0439,147800.0
2010-05-26 12:40:00,20.49,20.49,20.43,20.44,180700.0,8.0439,8.0439,8.0204,8.0243,180700.0
2010-05-26 12:45:00,20.45,20.47,20.44,20.44,110400.0,8.0282,8.0361,8.0243,8.0243,110400.0
2010-05-26 12:50:00,20.44,20.49,20.44,20.47,390200.0,8.0243,8.0439,8.0243,8.0361,390200.0
2010-05-26 12:55:00,20.47,20.47,20.44,20.46,125000.0,8.0361,8.0361,8.0243,8.0321,125000.0
2010-05-26 13:00:00,20.46,20.47,20.46,20.47,59000.0,8.0321,8.0361,8.0321,8.0361,59000.0
2010-05-26 13:05:00,20.47,20.48,20.46,20.48,119300.0,8.0361,8.04,8.0321,8.04,119300.0
2010-05-26 13:10:00,20.47,20.48,20.45,20.45,107100.0,8.0361,8.04,8.0282,8.0282,107100.0
2010-05-26 13:15:00,20.46,20.46,20.43,20.43,119900.0,8.0321,8.0321,8.0204,8.0204,119900.0
2010-05-26 13:20:00,20.43,20.46,20.42,20.45,275800.0,8.0204,8.0321,8.0164,8.0282,275800.0
2010-05-26 13:25:00,20.45,20.46,20.43,20.45,152100.0,8.0282,8.0321,8.0204,8.0282,152100.0
2010-05-26 13:30:00,20.45,20.47,20.44,20.46,60000.0,8.0282,8.0361,8.0243,8.0321,60000.0
2010-05-26 13:35:00,20.47,20.52,20.47,20.5,142300.0,8.0361,8.0557,8.0361,8.0479,142300.0
2010-05-26 13:40:00,20.51,20.53,20.48,20.49,221800.0,8.0518,8.0596,8.04,8.0439,221800.0
2010-05-26 13:45:00,20.48,20.5,20.48,20.5,107800.0,8.04,8.0479,8.04,8.0479,107800.0
2010-05-26 13:50:00,20.5,20.5,20.49,20.49,61700.0,8.0479,8.0479,8.0439,8.0439,61700.0
2010-05-26 13:55:00,20.49,20.5,20.44,20.46,271000.0,8.0439,8.0479,8.0243,8.0321,271000.0
2010-05-26 14:00:00,20.46,20.5,20.45,20.49,184700.0,8.0321,8.0479,8.0282,8.0439,184700.0
2010-05-26 14:05:00,20.5,20.51,20.49,20.51,80600.0,8.0479,8.0518,8.0439,8.0518,80600.0
2010-05-26 14:10:00,20.5,20.51,20.45,20.45,140600.0,8.0479,8.0518,8.0282,8.0282,140600.0
2010-05-26 14:15:00,20.45,20.49,20.44,20.46,253500.0,8.0282,8.0439,8.0243,8.0321,253500.0
2010-05-26 14:20:00,20.46,20.47,20.41,20.42,333100.0,8.0321,8.0361,8.0125,8.0164,333100.0
2010-05-26 14:25:00,20.43,20.45,20.4,20.45,206000.0,8.0204,8.0282,8.0086,8.0282,206000.0
2010-05-26 14:30:00,20.44,20.45,20.39,20.41,341000.0,8.0243,8.0282,8.0047,8.0125,341000.0
2010-05-26 14:35:00,20.4,20.41,20.36,20.38,484700.0,8.0086,8.0125,7.9929,8.0007,484700.0
2010-05-26 14:40:00,20.38,20.41,20.37,20.38,311900.0,8.0007,8.0125,7.9968,8.0007,311900.0
2010-05-26 14:45:00,20.38,20.39,20.35,20.39,405900.0,8.0007,8.0047,7.989,8.0047,405900.0
2010-05-26 14:50:00,20.39,20.39,20.36,20.37,219000.0,8.0047,8.0047,7.9929,7.9968,219000.0
2010-05-26 14:55:00,20.37,20.39,20.35,20.38,448700.0,7.9968,8.0047,7.989,8.0007,448700.0
2010-05-26 15:00:00,20.38,20.4,20.37,20.38,144100.0,8.0007,8.0086,7.9968,8.0007,144100.0
2010-05-26 15:05:00,20.38,20.4,20.38,20.38,185600.0,8.0007,8.0086,8.0007,8.0007,185600.0
2010-05-26 15:10:00,20.38,20.4,20.34,20.37,707200.0,8.0007,8.0086,7.985,7.9968,707200.0
2010-05-26 15:15:00,20.38,20.38,20.32,20.36,485700.0,8.0007,8.0007,7.9772,7.9929,485700.0
2010-05-26 15:20:00,20.36,20.38,20.31,20.32,349200.0,7.9929,8.0007,7.9733,7.9772,349200.0
2010-05-26 15:25:00,20.31,20.32,20.21,20.23,555200.0,7.9733,7.9772,7.934,7.9419,555200.0
2010-05-26 15:30:00,20.22,20.23,20.18,20.2,819700.0,7.9379,7.9419,7.9222,7.9301,819700.0
2010-05-26 15:35:00,20.2,20.22,20.19,20.21,1319700.0,7.9301,7.9379,7.9262,7.934,1319700.0
2010-05-26 15:40:00,20.21,20.25,20.19,20.23,680600.0,7.934,7.9497,7.9262,7.9419,680600.0
2010-05-26 15:45:00,20.23,20.24,20.15,20.18,754900.0,7.9419,7.9458,7.9104,7.9222,754900.0
2010-05-26 15:50:00,20.17,20.24,20.17,20.22,990300.0,7.9183,7.9458,7.9183,7.9379,990300.0
2010-05-26 15:55:00,20.22,20.23,20.14,20.16,1600100.0,7.9379,7.9419,7.9065,7.9144,1600100.0
2010-05-27 09:30:00,20.45,20.5,20.4,20.48,383800.0,8.0282,8.0479,8.0086,8.04,383800.0
2010-05-27 09:35:00,20.48,20.49,20.31,20.38,422800.0,8.04,8.0439,7.9733,8.0007,422800.0
2010-05-27 09:40:00,20.39,20.42,20.35,20.42,321800.0,8.0047,8.0164,7.989,8.0164,321800.0
2010-05-27 09:45:00,20.42,20.45,20.37,20.39,195000.0,8.0164,8.0282,7.9968,8.0047,195000.0
2010-05-27 09:50:00,20.4,20.43,20.39,20.41,164100.0,8.0086,8.0204,8.0047,8.0125,164100.0
2010-05-27 09:55:00,20.42,20.42,20.38,20.4,150800.0,8.0164,8.0164,8.0007,8.0086,150800.0
2010-05-27 10:00:00,20.4,20.4,20.36,20.4,211100.0,8.0086,8.0086,7.9929,8.0086,211100.0
2010-05-27 10:05:00,20.4,20.42,20.39,20.41,310100.0,8.0086,8.0164,8.0047,8.0125,310100.0
2010-05-27 10:10:00,20.4,20.47,20.39,20.43,349000.0,8.0086,8.0361,8.0047,8.0204,349000.0
2010-05-27 10:15:00,20.44,20.5,20.43,20.5,162700.0,8.0243,8.0479,8.0204,8.0479,162700.0
2010-05-27 10:20:00,20.49,20.53,20.48,20.52,191300.0,8.0439,8.0596,8.04,8.0557,191300.0
2010-05-27 10:25:00,20.52,20.55,20.51,20.55,124300.0,8.0557,8.0675,8.0518,8.0675,124300.0
2010-05-27 10:30:00,20.54,20.6,20.54,20.55,223900.0,8.0636,8.0871,8.0636,8.0675,223900.0
2010-05-27 10:35:00,20.55,20.56,20.48,20.49,205100.0,8.0675,8.0714,8.04,8.0439,205100.0
2010-05-27 10:40:00,20.48,20.5,20.47,20.5,146700.0,8.04,8.0479,8.0361,8.0479,146700.0
2010-05-27 10:45:00,20.5,20.52,20.48,20.52,227500.0,8.0479,8.0557,8.04,8.0557,227500.0
2010-05-27 10:50:00,20.52,20.56,20.51,20.56,124200.0,8.0557,8.0714,8.0518,8.0714,124200.0
2010-05-27 10:55:00,20.56,20.56,20.54,20.55,71100.0,8.0714,8.0714,8.0636,8.0675,71100.0
2010-05-27 11:00:00,20.55,20.56,20.54,20.55,83300.0,8.0675,8.0714,8.0636,8.0675,83300.0
2010-05-27 11:05:00,20.55,20.56,20.54,20.54,111700.0,8.0675,8.0714,8.0636,8.0636,111700.0
2010-05-27 11:10:00,20.55,20.55,20.51,20.52,175400.0,8.0675,8.0675,8.0518,8.0557,175400.0
2010-05-27 11:15:00,20.52,20.54,20.45,20.48,296300.0,8.0557,8.0636,8.0282,8.04,296300.0
2010-05-27 11:20:00,20.48,20.54,20.47,20.53,123600.0,8.04,8.0636,8.0361,8.0596,123600.0
2010-05-27 11:25:00,20.54,20.56,20.52,20.55,163600.0,8.0636,8.0714,8.0557,8.0675,163600.0
2010-05-27 11:30:00,20.55,20.56,20.5,20.51,205200.0,8.0675,8.0714,8.0479,8.0518,205200.0
2010-05-27 11:35:00,20.51,20.62,20.5,20.54,523000.0,8.0518,8.095,8.0479,8.0636,523000.0
2010-05-27 11:40:00,20.54,20.58,20.52,20.55,154900.0,8.0636,8.0793,8.0557,8.0675,154900.0
2010-05-27 11:45:00,20.55,20.56,20.53,20.56,137900.0,8.0675,8.0714,8.0596,8.0714,137900.0
2010-05-27 11:50:00,20.56,20.6,20.55,20.59,92700.0,8.0714,8.0871,8.0675,8.0832,92700.0
2010-05-27 11:55:00,20.59,20.61,20.57,20.61,146200.0,8.0832,8.091,8.0753,8.091,146200.0
2010-05-27 12:00:00,20.61,20.63,20.6,20.62,104800.0,8.091,8.0989,8.0871,8.095,104800.0
2010-05-27 12:05:00,20.62,20.63,20.6,20.6,65200.0,8.095,8.0989,8.0871,8.0871,65200.0
2010-05-27 12:10:00,20.6,20.61,20.56,20.58,97800.0,8.0871,8.091,8.0714,8.0793,97800.0
2010-05-27 12:15:00,20.57,20.58,20.56,20.58,71500.0,8.0753,8.0793,8.0714,8.0793,71500.0
2010-05-27 12:20:00,20.57,20.58,20.52,20.54,204100.0,8.0753,8.0793,8.0557,8.0636,204100.0
2010-05-27 12:25:00,20.54,20.56,20.52,20.55,69200.0,8.0636,8.0714,8.0557,8.0675,69200.0
2010-05-27 12:30:00,20.55,20.59,20.54,20.59,198400.0,8.0675,8.0832,8.0636,8.0832,198400.0
2010-05-27 12:35:00,20.59,20.59,20.58,20.58,55700.0,8.0832,8.0832,8.0793,8.0793,55700.0
2010-05-27 12:40:00,20.58,20.59,20.53,20.54,154200.0,8.0793,8.0832,8.0596,8.0636,154200.0
2010-05-27 12:45:00,20.54,20.56,20.53,20.56,112700.0,8.0636,8.0714,8.0596,8.0714,112700.0
2010-05-27 12:50:00,20.56,20.56,20.52,20.54,117000.0,8.0714,8.0714,8.0557,8.0636,117000.0
2010-05-27 12:55:00,20.55,20.56,20.54,20.56,71100.0,8.0675,8.0714,8.0636,8.0714,71100.0
2010-05-27 13:00:00,20.55,20.56,20.52,20.54,195100.0,8.0675,8.0714,8.0557,8.0636,195100.0
2010-05-27 13:05:00,20.54,20.54,20.5,20.51,247900.0,8.0636,8.0636,8.0479,8.0518,247900.0
2010-05-27 13:10:00,20.5,20.52,20.49,20.52,198500.0,8.0479,8.0557,8.0439,8.0557,198500.0
2010-05-27 13:15:00,20.53,20.56,20.49,20.5,266000.0,8.0596,8.0714,8.0439,8.0479,266000.0
2010-05-27 13:20:00,20.5,20.53,20.49,20.52,261900.0,8.0479,8.0596,8.0439,8.0557,261900.0
2010-05-27 13:25:00,20.53,20.54,20.52,20.53,29700.0,8.0596,8.0636,8.0557,8.0596,29700.0
2010-05-27 13:30:00,20.54,20.56,20.53,20.56,48900.0,8.0636,8.0714,8.0596,8.0714,48900.0
2010-05-27 13:35:00,20.56,20.6,20.55,20.56,161100.0,8.0714,8.0871,8.0675,8.0714,161100.0
2010-05-27 13:40:00,20.56,20.57,20.52,20.53,167100.0,8.0714,8.0753,8.0557,8.0596,167100.0
2010-05-27 13:45:00,20.53,20.55,20.52,20.55,151500.0,8.0596,8.0675,8.0557,8.0675,151500.0
2010-05-27 13:50:00,20.55,20.55,20.52,20.52,81200.0,8.0675,8.0675,8.0557,8.0557,81200.0
2010-05-27 13:55:00,20.53,20.54,20.52,20.52,91200.0,8.0596,8.0636,8.0557,8.0557,91200.0
2010-05-27 14:00:00,20.53,20.53,20.52,20.53,48300.0,8.0596,8.0596,8.0557,8.0596,48300.0
2010-05-27 14:05:00,20.53,20.59,20.52,20.57,236000.0,8.0596,8.0832,8.0557,8.0753,236000.0
2010-05-27 14:10:00,20.58,20.62,20.57,20.61,86500.0,8.0793,8.095,8.0753,8.091,86500.0
2010-05-27 14:15:00,20.61,20.61,20.6,20.6,85000.0,8.091,8.091,8.0871,8.0871,85000.0
2010-05-27 14:20:00,20.6,20.6,20.56,20.6,180500.0,8.0871,8.0871,8.0714,8.0871,180500.0
2010-05-27 14:25:00,20.6,20.6,20.54,20.54,257500.0,8.0871,8.0871,8.0636,8.0636,257500.0
2010-05-27 14:30:00,20.54,20.55,20.52,20.55,151800.0,8.0636,8.0675,8.0557,8.0675,151800.0
2010-05-27 14:35:00,20.54,20.57,20.54,20.57,79800.0,8.0636,8.0753,8.0636,8.0753,79800.0
2010-05-27 14:40:00,20.57,20.57,20.56,20.56,43200.0,8.0753,8.0753,8.0714,8.0714,43200.0
2010-05-27 14:45:00,20.56,20.57,20.53,20.54,196400.0,8.0714,8.0753,8.0596,8.0636,196400.0
2010-05-27 14:50:00,20.55,20.55,20.49,20.5,171200.0,8.0675,8.0675,8.0439,8.0479,171200.0
2010-05-27 14:55:00,20.5,20.54,20.5,20.52,121200.0,8.0479,8.0636,8.0479,8.0557,121200.0
2010-05-27 15:00:00,20.53,20.53,20.52,20.53,72000.0,8.0596,8.0596,8.0557,8.0596,72000.0
2010-05-27 15:05:00,20.53,20.53,20.5,20.5,207400.0,8.0596,8.0596,8.0479,8.0479,207400.0
2010-05-27 15:10:00,20.5,20.52,20.49,20.51,353000.0,8.0479,8.0557,8.0439,8.0518,353000.0
2010-05-27 15:15:00,20.52,20.54,20.49,20.49,347300.0,8.0557,8.0636,8.0439,8.0439,347300.0
2010-05-27 15:20:00,20.49,20.5,20.46,20.49,182100.0,8.0439,8.0479,8.0321,8.0439,182100.0
2010-05-27 15:25:00,20.49,20.5,20.47,20.5,137200.0,8.0439,8.0479,8.0361,8.0479,137200.0
2010-05-27 15:30:00,20.49,20.53,20.49,20.5,216200.0,8.0439,8.0596,8.0439,8.0479,216200.0
2010-05-27 15:35:00,20.51,20.55,20.5,20.54,425800.0,8.0518,8.0675,8.0479,8.0636,425800.0
2010-05-27 15:40:00,20.55,20.55,20.51,20.53,717700.0,8.0675,8.0675,8.0518,8.0596,717700.0
2010-05-27 15:45:00,20.53,20.56,20.52,20.53,573400.0,8.0596,8.0714,8.0557,8.0596,573400.0
2010-05-27 15:50:00,20.53,20.57,20.53,20.56,540700.0,8.0596,8.0753,8.0596,8.0714,540700.0
2010-05-27 15:55:00,20.57,20.57,20.5,20.55,3254000.0,8.0753,8.0753,8.0479,8.0675,3254000.0
2010-05-28 09:30:00,20.6,20.65,20.58,20.59,458600.0,8.0871,8.1067,8.0793,8.0832,458600.0
2010-05-28 09:35:00,20.58,20.64,20.44,20.45,692700.0,8.0793,8.1028,8.0243,8.0282,692700.0
2010-05-28 09:40:00,20.45,20.46,20.33,20.34,408500.0,8.0282,8.0321,7.9811,7.985,408500.0
2010-05-28 09:45:00,20.33,20.5,20.3,20.49,292700.0,7.9811,8.0479,7.9693,8.0439,292700.0
2010-05-28 09:50:00,20.5,20.51,20.46,20.48,181900.0,8.0479,8.0518,8.0321,8.04,181900.0
2010-05-28 09:55:00,20.48,20.49,20.42,20.47,269800.0,8.04,8.0439,8.0164,8.0361,269800.0
2010-05-28 10:00:00,20.47,20.47,20.44,20.45,301300.0,8.0361,8.0361,8.0243,8.0282,301300.0
2010-05-28 10:05:00,20.45,20.47,20.42,20.47,311500.0,8.0282,8.0361,8.0164,8.0361,311500.0
2010-05-28 10:10:00,20.47,20.47,20.43,20.43,220700.0,8.0361,8.0361,8.0204,8.0204,220700.0
2010-05-28 10:15:00,20.44,20.45,20.43,20.45,133600.0,8.0243,8.0282,8.0204,8.0282,133600.0
2010-05-28 10:20:00,20.45,20.46,20.41,20.42,445000.0,8.0282,8.0321,8.0125,8.0164,445000.0
2010-05-28 10:25:00,20.42,20.42,20.4,20.4,111900.0,8.0164,8.0164,8.0086,8.0086,111900.0
2010-05-28 10:30:00,20.41,20.45,20.4,20.42,217700.0,8.0125,8.0282,8.0086,8.0164,217700.0
2010-05-28 10:35:00,20.41,20.48,20.41,20.47,315200.0,8.0125,8.04,8.0125,8.0361,315200.0
2010-05-28 10:40:00,20.48,20.48,20.4,20.4,297300.0,8.04,8.04,8.0086,8.0086,297300.0
2010-05-28 10:45:00,20.41,20.42,20.4,20.41,96100.0,8.0125,8.0164,8.0086,8.0125,96100.0
2010-05-28 10:50:00,20.41,20.43,20.4,20.4,250500.0,8.0125,8.0204,8.0086,8.0086,250500.0
2010-05-28 10:55:00,20.41,20.43,20.4,20.42,148000.0,8.0125,8.0204,8.0086,8.0164,148000.0
2010-05-28 11:00:00,20.43,20.43,20.42,20.43,78600.0,8.0204,8.0204,8.0164,8.0204,78600.0
2010-05-28 11:05:00,20.43,20.43,20.4,20.41,326500.0,8.0204,8.0204,8.0086,8.0125,326500.0
2010-05-28 11:10:00,20.4,20.41,20.4,20.4,119600.0,8.0086,8.0125,8.0086,8.0086,119600.0
2010-05-28 11:15:00,20.41,20.42,20.4,20.42,140200.0,8.0125,8.0164,8.0086,8.0164,140200.0
2010-05-28 11:20:00,20.41,20.46,20.41,20.43,250500.0,8.0125,8.0321,8.0125,8.0204,250500.0
2010-05-28 11:25:00,20.43,20.45,20.42,20.42,138600.0,8.0204,8.0282,8.0164,8.0164,138600.0
2010-05-28 11:30:00,20.42,20.43,20.4,20.41,245700.0,8.0164,8.0204,8.0086,8.0125,245700.0
2010-05-28 11:35:00,20.41,20.45,20.4,20.4,174200.0,8.0125,8.0282,8.0086,8.0086,174200.0
2010-05-28 11:40:00,20.41,20.44,20.41,20.44,55700.0,8.0125,8.0243,8.0125,8.0243,55700.0
2010-05-28 11:45:00,20.43,20.46,20.42,20.46,125800.0,8.0204,8.0321,8.0164,8.0321,125800.0
2010-05-28 11:50:00,20.45,20.48,20.45,20.47,59400.0,8.0282,8.04,8.0282,8.0361,59400.0
2010-05-28 11:55:00,20.47,20.48,20.46,20.47,74100.0,8.0361,8.04,8.0321,8.0361,74100.0
2010-05-28 12:00:00,20.48,20.5,20.47,20.49,51300.0,8.04,8.0479,8.0361,8.0439,51300.0
2010-05-28 12:05:00,20.5,20.51,20.49,20.5,72400.0,8.0479,8.0518,8.0439,8.0479,72400.0
2010-05-28 12:10:00,20.5,20.51,20.47,20.47,105200.0,8.0479,8.0518,8.0361,8.0361,105200.0
2010-05-28 12:15:00,20.48,20.48,20.45,20.47,110300.0,8.04,8.04,8.0282,8.0361,110300.0
2010-05-28 12:20:00,20.47,20.47,20.44,20.45,194400.0,8.0361,8.0361,8.0243,8.0282,194400.0
2010-05-28 12:25:00,20.45,20.46,20.44,20.44,54700.0,8.0282,8.0321,8.0243,8.0243,54700.0
2010-05-28 12:30:00,20.44,20.45,20.44,20.45,26700.0,8.0243,8.0282,8.0243,8.0282,26700.0
2010-05-28 12:35:00,20.44,20.45,20.34,20.34,339000.0,8.0243,8.0282,7.985,7.985,339000.0
2010-05-28 12:40:00,20.35,20.38,20.33,20.34,324300.0,7.989,8.0007,7.9811,7.985,324300.0
2010-05-28 12:45:00,20.34,20.35,20.3,20.35,449000.0,7.985,7.989,7.9693,7.989,449000.0
2010-05-28 12:50:00,20.35,20.35,20.33,20.35,219600.0,7.989,7.989,7.9811,7.989,219600.0
2010-05-28 12:55:00,20.35,20.37,20.32,20.33,347800.0,7.989,7.9968,7.9772,7.9811,347800.0
2010-05-28 13:00:00,20.32,20.36,20.32,20.33,201100.0,7.9772,7.9929,7.9772,7.9811,201100.0
2010-05-28 13:05:00,20.33,20.34,20.31,20.34,213100.0,7.9811,7.985,7.9733,7.985,213100.0
2010-05-28 13:10:00,20.34,20.36,20.33,20.33,259700.0,7.985,7.9929,7.9811,7.9811,259700.0
2010-05-28 13:15:00,20.34,20.35,20.32,20.35,125300.0,7.985,7.989,7.9772,7.989,125300.0
2010-05-28 13:20:00,20.34,20.35,20.32,20.34,63400.0,7.985,7.989,7.9772,7.985,63400.0
2010-05-28 13:25:00,20.34,20.35,20.33,20.33,155400.0,7.985,7.989,7.9811,7.9811,155400.0
2010-05-28 13:30:00,20.34,20.35,20.31,20.32,233800.0,7.985,7.989,7.9733,7.9772,233800.0
2010-05-28 13:35:00,20.32,20.35,20.31,20.34,297000.0,7.9772,7.989,7.9733,7.985,297000.0
2010-05-28 13:40:00,20.34,20.36,20.33,20.35,88100.0,7.985,7.9929,7.9811,7.989,88100.0
2010-05-28 13:45:00,20.36,20.36,20.3,20.33,172800.0,7.9929,7.9929,7.9693,7.9811,172800.0
2010-05-28 13:50:00,20.32,20.35,20.32,20.34,76000.0,7.9772,7.989,7.9772,7.985,76000.0
2010-05-28 13:55:00,20.34,20.35,20.31,20.32,74900.0,7.985,7.989,7.9733,7.9772,74900.0
2010-05-28 14:00:00,20.32,20.33,20.29,20.33,468400.0,7.9772,7.9811,7.9654,7.9811,468400.0
2010-05-28 14:05:00,20.32,20.33,20.29,20.32,138000.0,7.9772,7.9811,7.9654,7.9772,138000.0
2010-05-28 14:10:00,20.32,20.36,20.3,20.33,169500.0,7.9772,7.9929,7.9693,7.9811,169500.0
2010-05-28 14:15:00,20.34,20.35,20.32,20.34,174500.0,7.985,7.989,7.9772,7.985,174500.0
2010-05-28 14:20:00,20.35,20.35,20.31,20.33,136200.0,7.989,7.989,7.9733,7.9811,136200.0
2010-05-28 14:25:00,20.32,20.33,20.3,20.32,173400.0,7.9772,7.9811,7.9693,7.9772,173400.0
2010-05-28 14:30:00,20.32,20.33,20.31,20.32,108600.0,7.9772,7.9811,7.9733,7.9772,108600.0
2010-05-28 14:35:00,20.32,20.35,20.32,20.33,158900.0,7.9772,7.989,7.9772,7.9811,158900.0
2010-05-28 14:40:00,20.33,20.35,20.32,20.34,122300.0,7.9811,7.989,7.9772,7.985,122300.0
2010-05-28 14:45:00,20.34,20.42,20.33,20.4,241700.0,7.985,8.0164,7.9811,8.0086,241700.0
2010-05-28 14:50:00,20.4,20.44,20.39,20.4,151200.0,8.0086,8.0243,8.0047,8.0086,151200.0
2010-05-28 14:55:00,20.4,20.4,20.35,20.36,163000.0,8.0086,8.0086,7.989,7.9929,163000.0
2010-05-28 15:00:00,20.36,20.37,20.33,20.33,179100.0,7.9929,7.9968,7.9811,7.9811,179100.0
2010-05-28 15:05:00,20.34,20.41,20.34,20.39,355100.0,7.985,8.0125,7.985,8.0047,355100.0
2010-05-28 15:10:00,20.39,20.43,20.39,20.41,107800.0,8.0047,8.0204,8.0047,8.0125,107800.0
2010-05-28 15:15:00,20.41,20.44,20.39,20.4,417400.0,8.0125,8.0243,8.0047,8.0086,417400.0
2010-05-28 15:20:00,20.4,20.43,20.4,20.42,125800.0,8.0086,8.0204,8.0086,8.0164,125800.0
2010-05-28 15:25:00,20.42,20.44,20.41,20.43,135200.0,8.0164,8.0243,8.0125,8.0204,135200.0
2010-05-28 15:30:00,20.44,20.46,20.43,20.46,138500.0,8.0243,8.0321,8.0204,8.0321,138500.0
2010-05-28 15:35:00,20.46,20.46,20.42,20.44,234100.0,8.0321,8.0321,8.0164,8.0243,234100.0
2010-05-28 15:40:00,20.44,20.46,20.42,20.45,288100.0,8.0243,8.0321,8.0164,8.0282,288100.0
2010-05-28 15:45:00,20.44,20.44,20.35,20.39,364000.0,8.0243,8.0243,7.989,8.0047,364000.0
2010-05-28 15:50:00,20.39,20.4,20.37,20.38,275200.0,8.0047,8.0086,7.9968,8.0007,275200.0
2010-05-28 15:55:00,20.39,20.39,20.25,20.28,1339900.0,8.0047,8.0047,7.9497,7.9615,1339900.0
2010-06-01 09:30:00,20.25,20.25,20.07,20.1,850300.0,7.9497,7.9497,7.879,7.8908,850300.0
2010-06-01 09:35:00,20.11,20.21,20.1,20.18,539800.0,7.8947,7.934,7.8908,7.9222,539800.0
2010-06-01 09:40:00,20.19,20.24,20.18,20.2,361500.0,7.9262,7.9458,7.9222,7.9301,361500.0
2010-06-01 09:45:00,20.2,20.29,20.18,20.27,266800.0,7.9301,7.9654,7.9222,7.9576,266800.0
2010-06-01 09:50:00,20.28,20.28,20.13,20.22,637300.0,7.9615,7.9615,7.9026,7.9379,637300.0
2010-06-01 09:55:00,20.22,20.25,20.22,20.24,98200.0,7.9379,7.9497,7.9379,7.9458,98200.0
2010-06-01 10:00:00,20.25,20.36,20.24,20.3,511700.0,7.9497,7.9929,7.9458,7.9693,511700.0
2010-06-01 10:05:00,20.3,20.31,20.24,20.26,487000.0,7.9693,7.9733,7.9458,7.9536,487000.0
2010-06-01 10:10:00,20.26,20.3,20.25,20.29,128900.0,7.9536,7.9693,7.9497,7.9654,128900.0
2010-06-01 10:15:00,20.29,20.32,20.28,20.29,222900.0,7.9654,7.9772,7.9615,7.9654,222900.0
2010-06-01 10:20:00,20.29,20.33,20.28,20.31,324400.0,7.9654,7.9811,7.9615,7.9733,324400.0
2010-06-01 10:25:00,20.31,20.33,20.29,20.33,342200.0,7.9733,7.9811,7.9654,7.9811,342200.0
2010-06-01 10:30:00,20.33,20.37,20.33,20.36,196900.0,7.9811,7.9968,7.9811,7.9929,196900.0
2010-06-01 10:35:00,20.35,20.35,20.32,20.34,127900.0,7.989,7.989,7.9772,7.985,127900.0
2010-06-01 10:40:00,20.34,20.36,20.33,20.36,87700.0,7.985,7.9929,7.9811,7.9929,87700.0
2010-06-01 10:45:00,20.36,20.37,20.35,20.36,411500.0,7.9929,7.9968,7.989,7.9929,411500.0
2010-06-01 10:50:00,20.36,20.37,20.35,20.36,137200.0,7.9929,7.9968,7.989,7.9929,137200.0
2010-06-01 10:55:00,20.35,20.37,20.34,20.35,219500.0,7.989,7.9968,7.985,7.989,219500.0
2010-06-01 11:00:00,20.34,20.35,20.34,20.34,74100.0,7.985,7.989,7.985,7.985,74100.0
2010-06-01 11:05:00,20.34,20.35,20.34,20.35,113600.0,7.985,7.989,7.985,7.989,113600.0
2010-06-01 11:10:00,20.34,20.35,20.32,20.33,134800.0,7.985,7.989,7.9772,7.9811,134800.0
2010-06-01 11:15:00,20.33,20.35,20.32,20.34,152800.0,7.9811,7.989,7.9772,7.985,152800.0
2010-06-01 11:20:00,20.33,20.37,20.33,20.37,106200.0,7.9811,7.9968,7.9811,7.9968,106200.0
2010-06-01 11:25:00,20.38,20.42,20.37,20.41,113300.0,8.0007,8.0164,7.9968,8.0125,113300.0
2010-06-01 11:30:00,20.41,20.42,20.4,20.4,62500.0,8.0125,8.0164,8.0086,8.0086,62500.0
2010-06-01 11:35:00,20.4,20.41,20.4,20.41,50200.0,8.0086,8.0125,8.0086,8.0125,50200.0
2010-06-01 11:40:00,20.41,20.41,20.4,20.41,33600.0,8.0125,8.0125,8.0086,8.0125,33600.0
2010-06-01 11:45:00,20.41,20.41,20.38,20.39,83800.0,8.0125,8.0125,8.0007,8.0047,83800.0
2010-06-01 11:50:00,20.39,20.39,20.36,20.37,87200.0,8.0047,8.0047,7.9929,7.9968,87200.0
2010-06-01 11:55:00,20.36,20.37,20.34,20.34,69100.0,7.9929,7.9968,7.985,7.985,69100.0
2010-06-01 12:00:00,20.35,20.37,20.33,20.37,82800.0,7.989,7.9968,7.9811,7.9968,82800.0
2010-06-01 12:05:00,20.37,20.37,20.34,20.34,123100.0,7.9968,7.9968,7.985,7.985,123100.0
2010-06-01 12:10:00,20.34,20.36,20.33,20.34,157700.0,7.985,7.9929,7.9811,7.985,157700.0
2010-06-01 12:15:00,20.34,20.36,20.34,20.36,121500.0,7.985,7.9929,7.985,7.9929,121500.0
2010-06-01 12:20:00,20.35,20.36,20.34,20.36,203500.0,7.989,7.9929,7.985,7.9929,203500.0
2010-06-01 12:25:00,20.36,20.39,20.35,20.38,220700.0,7.9929,8.0047,7.989,8.0007,220700.0
2010-06-01 12:30:00,20.38,20.39,20.36,20.37,245200.0,8.0007,8.0047,7.9929,7.9968,245200.0
2010-06-01 12:35:00,20.36,20.38,20.32,20.35,464700.0,7.9929,8.0007,7.9772,7.989,464700.0
2010-06-01 12:40:00,20.36,20.37,20.33,20.34,184100.0,7.9929,7.9968,7.9811,7.985,184100.0
2010-06-01 12:45:00,20.33,20.35,20.33,20.34,126100.0,7.9811,7.989,7.9811,7.985,126100.0
2010-06-01 12:50:00,20.35,20.35,20.33,20.35,77600.0,7.989,7.989,7.9811,7.989,77600.0
2010-06-01 12:55:00,20.35,20.35,20.33,20.34,79300.0,7.989,7.989,7.9811,7.985,79300.0
2010-06-01 13:00:00,20.33,20.36,20.33,20.35,46900.0,7.9811,7.9929,7.9811,7.989,46900.0
2010-06-01 13:05:00,20.36,20.38,20.35,20.38,64300.0,7.9929,8.0007,7.989,8.0007,64300.0
2010-06-01 13:10:00,20.38,20.41,20.37,20.4,115100.0,8.0007,8.0125,7.9968,8.0086,115100.0
2010-06-01 13:15:00,20.41,20.41,20.38,20.39,274000.0,8.0125,8.0125,8.0007,8.0047,274000.0
2010-06-01 13:20:00,20.39,20.4,20.38,20.4,128800.0,8.0047,8.0086,8.0007,8.0086,128800.0
2010-06-01 13:25:00,20.39,20.4,20.39,20.39,65700.0,8.0047,8.0086,8.0047,8.0047,65700.0
2010-06-01 13:30:00,20.4,20.41,20.39,20.4,152800.0,8.0086,8.0125,8.0047,8.0086,152800.0
2010-06-01 13:35:00,20.4,20.4,20.37,20.39,179200.0,8.0086,8.0086,7.9968,8.0047,179200.0
2010-06-01 13:40:00,20.39,20.39,20.38,20.39,41200.0,8.0047,8.0047,8.0007,8.0047,41200.0
2010-06-01 13:45:00,20.39,20.4,20.38,20.4,187400.0,8.0047,8.0086,8.0007,8.0086,187400.0
2010-06-01 13:50:00,20.4,20.4,20.37,20.38,157700.0,8.0086,8.0086,7.9968,8.0007,157700.0
2010-06-01 13:55:00,20.38,20.38,20.35,20.36,64500.0,8.0007,8.0007,7.989,7.9929,64500.0
2010-06-01 14:00:00,20.36,20.36,20.31,20.33,192300.0,7.9929,7.9929,7.9733,7.9811,192300.0
2010-06-01 14:05:00,20.33,20.34,20.28,20.3,240700.0,7.9811,7.985,7.9615,7.9693,240700.0
2010-06-01 14:10:00,20.3,20.33,20.3,20.32,100500.0,7.9693,7.9811,7.9693,7.9772,100500.0
2010-06-01 14:15:00,20.33,20.33,20.29,20.32,130100.0,7.9811,7.9811,7.9654,7.9772,130100.0
2010-06-01 14:20:00,20.31,20.35,20.3,20.35,128200.0,7.9733,7.989,7.9693,7.989,128200.0
2010-06-01 14:25:00,20.35,20.36,20.33,20.34,110000.0,7.989,7.9929,7.9811,7.985,110000.0
2010-06-01 14:30:00,20.35,20.36,20.34,20.35,301200.0,7.989,7.9929,7.985,7.989,301200.0
2010-06-01 14:35:00,20.35,20.35,20.34,20.35,33100.0,7.989,7.989,7.985,7.989,33100.0
2010-06-01 14:40:00,20.34,20.35,20.34,20.35,90000.0,7.985,7.989,7.985,7.989,90000.0
2010-06-01 14:45:00,20.35,20.36,20.34,20.34,261900.0,7.989,7.9929,7.985,7.985,261900.0
2010-06-01 14:50:00,20.34,20.35,20.31,20.32,104500.0,7.985,7.989,7.9733,7.9772,104500.0
2010-06-01 14:55:00,20.32,20.33,20.3,20.33,156200.0,7.9772,7.9811,7.9693,7.9811,156200.0
2010-06-01 15:00:00,20.33,20.34,20.31,20.33,143100.0,7.9811,7.985,7.9733,7.9811,143100.0
2010-06-01 15:05:00,20.33,20.33,20.31,20.33,221900.0,7.9811,7.9811,7.9733,7.9811,221900.0
2010-06-01 15:10:00,20.32,20.38,20.31,20.37,155800.0,7.9772,8.0007,7.9733,7.9968,155800.0
2010-06-01 15:15:00,20.38,20.38,20.34,20.34,352900.0,8.0007,8.0007,7.985,7.985,352900.0
2010-06-01 15:20:00,20.35,20.36,20.27,20.31,362900.0,7.989,7.9929,7.9576,7.9733,362900.0
2010-06-01 15:25:00,20.31,20.31,20.27,20.31,269800.0,7.9733,7.9733,7.9576,7.9733,269800.0
2010-06-01 15:30:00,20.3,20.33,20.29,20.31,296000.0,7.9693,7.9811,7.9654,7.9733,296000.0
2010-06-01 15:35:00,20.32,20.33,20.31,20.32,240900.0,7.9772,7.9811,7.9733,7.9772,240900.0
2010-06-01 15:40:00,20.32,20.32,20.28,20.29,230000.0,7.9772,7.9772,7.9615,7.9654,230000.0
2010-06-01 15:45:00,20.28,20.29,20.2,20.22,703800.0,7.9615,7.9654,7.9301,7.9379,703800.0
2010-06-01 15:50:00,20.21,20.22,20.17,20.17,1028200.0,7.934,7.9379,7.9183,7.9183,1028200.0
2010-06-01 15:55:00,20.17,20.18,20.1,20.12,1176400.0,7.9183,7.9222,7.8908,7.8987,1176400.0
2010-06-02 09:30:00,20.25,20.32,20.23,20.24,550600.0,7.9497,7.9772,7.9419,7.9458,550600.0
2010-06-02 09:35:00,20.25,20.32,20.24,20.26,571700.0,7.9497,7.9772,7.9458,7.9536,571700.0
2010-06-02 09:40:00,20.26,20.28,20.25,20.25,286700.0,7.9536,7.9615,7.9497,7.9497,286700.0
2010-06-02 09:45:00,20.26,20.26,20.21,20.24,186900.0,7.9536,7.9536,7.934,7.9458,186900.0
2010-06-02 09:50:00,20.24,20.26,20.19,20.24,352200.0,7.9458,7.9536,7.9262,7.9458,352200.0
2010-06-02 09:55:00,20.24,20.25,20.23,20.24,140100.0,7.9458,7.9497,7.9419,7.9458,140100.0
2010-06-02 10:00:00,20.24,20.25,20.2,20.23,242600.0,7.9458,7.9497,7.9301,7.9419,242600.0
2010-06-02 10:05:00,20.23,20.24,20.2,20.22,144600.0,7.9419,7.9458,7.9301,7.9379,144600.0
2010-06-02 10:10:00,20.22,20.23,20.18,20.18,205600.0,7.9379,7.9419,7.9222,7.9222,205600.0
2010-06-02 10:15:00,20.19,20.2,20.17,20.18,139800.0,7.9262,7.9301,7.9183,7.9222,139800.0
2010-06-02 10:20:00,20.18,20.19,20.17,20.18,189900.0,7.9222,7.9262,7.9183,7.9222,189900.0
2010-06-02 10:25:00,20.19,20.19,20.18,20.19,149000.0,7.9262,7.9262,7.9222,7.9262,149000.0
2010-06-02 10:30:00,20.18,20.19,20.16,20.19,178300.0,7.9222,7.9262,7.9144,7.9262,178300.0
2010-06-02 10:35:00,20.19,20.22,20.18,20.19,212900.0,7.9262,7.9379,7.9222,7.9262,212900.0
2010-06-02 10:40:00,20.19,20.2,20.18,20.19,103800.0,7.9262,7.9301,7.9222,7.9262,103800.0
2010-06-02 10:45:00,20.19,20.19,20.17,20.18,100700.0,7.9262,7.9262,7.9183,7.9222,100700.0
2010-06-02 10:50:00,20.17,20.2,20.16,20.19,250800.0,7.9183,7.9301,7.9144,7.9262,250800.0
2010-06-02 10:55:00,20.19,20.2,20.18,20.2,125300.0,7.9262,7.9301,7.9222,7.9301,125300.0
2010-06-02 11:00:00,20.2,20.2,20.19,20.2,94000.0,7.9301,7.9301,7.9262,7.9301,94000.0
2010-06-02 11:05:00,20.2,20.21,20.19,20.21,393800.0,7.9301,7.934,7.9262,7.934,393800.0
2010-06-02 11:10:00,20.2,20.23,20.2,20.22,249600.0,7.9301,7.9419,7.9301,7.9379,249600.0
2010-06-02 11:15:00,20.21,20.26,20.2,20.26,93300.0,7.934,7.9536,7.9301,7.9536,93300.0
2010-06-02 11:20:00,20.26,20.28,20.25,20.25,126500.0,7.9536,7.9615,7.9497,7.9497,126500.0
2010-06-02 11:25:00,20.25,20.27,20.22,20.23,382800.0,7.9497,7.9576,7.9379,7.9419,382800.0
2010-06-02 11:30:00,20.23,20.26,20.22,20.26,142100.0,7.9419,7.9536,7.9379,7.9536,142100.0
2010-06-02 11:35:00,20.26,20.26,20.24,20.26,96400.0,7.9536,7.9536,7.9458,7.9536,96400.0
2010-06-02 11:40:00,20.26,20.27,20.25,20.27,140500.0,7.9536,7.9576,7.9497,7.9576,140500.0
2010-06-02 11:45:00,20.27,20.28,20.25,20.26,197100.0,7.9576,7.9615,7.9497,7.9536,197100.0
2010-06-02 11:50:00,20.26,20.27,20.25,20.26,96600.0,7.9536,7.9576,7.9497,7.9536,96600.0
2010-06-02 11:55:00,20.27,20.27,20.25,20.26,174300.0,7.9576,7.9576,7.9497,7.9536,174300.0
2010-06-02 12:00:00,20.27,20.29,20.26,20.28,155400.0,7.9576,7.9654,7.9536,7.9615,155400.0
2010-06-02 12:05:00,20.28,20.29,20.27,20.29,46800.0,7.9615,7.9654,7.9576,7.9654,46800.0
2010-06-02 12:10:00,20.29,20.3,20.27,20.28,144100.0,7.9654,7.9693,7.9576,7.9615,144100.0
2010-06-02 12:15:00,20.27,20.28,20.25,20.25,139200.0,7.9576,7.9615,7.9497,7.9497,139200.0
2010-06-02 12:20:00,20.33,20.33,20.25,20.25,636500.0,7.9811,7.9811,7.9497,7.9497,636500.0
2010-06-02 12:25:00,20.26,20.27,20.25,20.26,110500.0,7.9536,7.9576,7.9497,7.9536,110500.0
2010-06-02 12:30:00,20.26,20.27,20.25,20.26,145700.0,7.9536,7.9576,7.9497,7.9536,145700.0
2010-06-02 12:35:00,20.26,20.27,20.25,20.26,88500.0,7.9536,7.9576,7.9497,7.9536,88500.0
2010-06-02 12:40:00,20.26,20.26,20.24,20.25,189400.0,7.9536,7.9536,7.9458,7.9497,189400.0
2010-06-02 12:45:00,20.25,20.26,20.24,20.26,236100.0,7.9497,7.9536,7.9458,7.9536,236100.0
2010-06-02 12:50:00,20.25,20.26,20.25,20.26,89700.0,7.9497,7.9536,7.9497,7.9536,89700.0
2010-06-02 12:55:00,20.26,20.26,20.25,20.26,78200.0,7.9536,7.9536,7.9497,7.9536,78200.0
2010-06-02 13:00:00,20.26,20.28,20.25,20.28,174500.0,7.9536,7.9615,7.9497,7.9615,174500.0
2010-06-02 13:05:00,20.28,20.29,20.27,20.28,111200.0,7.9615,7.9654,7.9576,7.9615,111200.0
2010-06-02 13:10:00,20.28,20.29,20.28,20.28,46800.0,7.9615,7.9654,7.9615,7.9615,46800.0
2010-06-02 13:15:00,20.28,20.29,20.27,20.27,128300.0,7.9615,7.9654,7.9576,7.9576,128300.0
2010-06-02 13:20:00,20.27,20.28,20.27,20.28,36600.0,7.9576,7.9615,7.9576,7.9615,36600.0
2010-06-02 13:25:00,20.28,20.28,20.26,20.27,188800.0,7.9615,7.9615,7.9536,7.9576,188800.0
2010-06-02 13:30:00,20.27,20.28,20.26,20.28,125300.0,7.9576,7.9615,7.9536,7.9615,125300.0
2010-06-02 13:35:00,20.28,20.28,20.26,20.28,96400.0,7.9615,7.9615,7.9536,7.9615,96400.0
2010-06-02 13:40:00,20.28,20.28,20.27,20.27,59300.0,7.9615,7.9615,7.9576,7.9576,59300.0
2010-06-02 13:45:00,20.28,20.29,20.26,20.26,271600.0,7.9615,7.9654,7.9536,7.9536,271600.0
2010-06-02 13:50:00,20.26,20.27,20.26,20.26,58200.0,7.9536,7.9576,7.9536,7.9536,58200.0
2010-06-02 13:55:00,20.26,20.27,20.26,20.27,49200.0,7.9536,7.9576,7.9536,7.9576,49200.0
2010-06-02 14:00:00,20.26,20.27,20.26,20.26,94500.0,7.9536,7.9576,7.9536,7.9536,94500.0
2010-06-02 14:05:00,20.27,20.3,20.25,20.3,253700.0,7.9576,7.9693,7.9497,7.9693,253700.0
2010-06-02 14:10:00,20.29,20.3,20.28,20.28,222400.0,7.9654,7.9693,7.9615,7.9615,222400.0
2010-06-02 14:15:00,20.28,20.29,20.27,20.27,83700.0,7.9615,7.9654,7.9576,7.9576,83700.0
2010-06-02 14:20:00,20.27,20.29,20.27,20.28,98200.0,7.9576,7.9654,7.9576,7.9615,98200.0
2010-06-02 14:25:00,20.27,20.29,20.27,20.28,221600.0,7.9576,7.9654,7.9576,7.9615,221600.0
2010-06-02 14:30:00,20.28,20.28,20.27,20.28,122000.0,7.9615,7.9615,7.9576,7.9615,122000.0
2010-06-02 14:35:00,20.28,20.29,20.27,20.28,179600.0,7.9615,7.9654,7.9576,7.9615,179600.0
2010-06-02 14:40:00,20.28,20.3,20.27,20.3,514300.0,7.9615,7.9693,7.9576,7.9693,514300.0
2010-06-02 14:45:00,20.3,20.32,20.3,20.31,288400.0,7.9693,7.9772,7.9693,7.9733,288400.0
2010-06-02 14:50:00,20.31,20.34,20.3,20.33,223700.0,7.9733,7.985,7.9693,7.9811,223700.0
2010-06-02 14:55:00,20.34,20.34,20.3,20.31,293200.0,7.985,7.985,7.9693,7.9733,293200.0
2010-06-02 15:00:00,20.31,20.33,20.3,20.31,597300.0,7.9733,7.9811,7.9693,7.9733,597300.0
2010-06-02 15:05:00,20.31,20.32,20.3,20.32,472300.0,7.9733,7.9772,7.9693,7.9772,472300.0
2010-06-02 15:10:00,20.32,20.35,20.31,20.35,386900.0,7.9772,7.989,7.9733,7.989,386900.0
2010-06-02 15:15:00,20.35,20.37,20.33,20.37,221300.0,7.989,7.9968,7.9811,7.9968,221300.0
2010-06-02 15:20:00,20.37,20.39,20.35,20.38,481100.0,7.9968,8.0047,7.989,8.0007,481100.0
2010-06-02 15:25:00,20.39,20.4,20.36,20.37,490800.0,8.0047,8.0086,7.9929,7.9968,490800.0
2010-06-02 15:30:00,20.36,20.37,20.33,20.34,444300.0,7.9929,7.9968,7.9811,7.985,444300.0
2010-06-02 15:35:00,20.35,20.37,20.34,20.36,581300.0,7.989,7.9968,7.985,7.9929,581300.0
2010-06-02 15:40:00,20.36,20.38,20.34,20.38,346900.0,7.9929,8.0007,7.985,8.0007,346900.0
2010-06-02 15:45:00,20.38,20.39,20.34,20.35,612500.0,8.0007,8.0047,7.985,7.989,612500.0
2010-06-02 15:50:00,20.36,20.37,20.34,20.37,780900.0,7.9929,7.9968,7.985,7.9968,780900.0
2010-06-02 15:55:00,20.37,20.39,20.36,20.38,1468300.0,7.9968,8.0047,7.9929,8.0007,1468300.0
2010-06-03 09:30:00,20.52,20.55,20.44,20.54,320400.0,8.0557,8.0675,8.0243,8.0636,320400.0
2010-06-03 09:35:00,20.54,20.58,20.52,20.55,270800.0,8.0636,8.0793,8.0557,8.0675,270800.0
2010-06-03 09:40:00,20.56,20.56,20.44,20.48,580000.0,8.0714,8.0714,8.0243,8.04,580000.0
2010-06-03 09:45:00,20.48,20.49,20.41,20.45,493600.0,8.04,8.0439,8.0125,8.0282,493600.0
2010-06-03 09:50:00,20.45,20.47,20.41,20.46,421200.0,8.0282,8.0361,8.0125,8.0321,421200.0
2010-06-03 09:55:00,20.46,20.49,20.44,20.44,138000.0,8.0321,8.0439,8.0243,8.0243,138000.0
2010-06-03 10:00:00,20.44,20.45,20.41,20.41,230800.0,8.0243,8.0282,8.0125,8.0125,230800.0
2010-06-03 10:05:00,20.42,20.46,20.41,20.41,244100.0,8.0164,8.0321,8.0125,8.0125,244100.0
2010-06-03 10:10:00,20.41,20.45,20.41,20.44,240800.0,8.0125,8.0282,8.0125,8.0243,240800.0
2010-06-03 10:15:00,20.44,20.46,20.42,20.42,176300.0,8.0243,8.0321,8.0164,8.0164,176300.0
2010-06-03 10:20:00,20.43,20.45,20.43,20.44,104500.0,8.0204,8.0282,8.0204,8.0243,104500.0
2010-06-03 10:25:00,20.45,20.51,20.44,20.47,208200.0,8.0282,8.0518,8.0243,8.0361,208200.0
2010-06-03 10:30:00,20.47,20.48,20.43,20.45,298500.0,8.0361,8.04,8.0204,8.0282,298500.0
2010-06-03 10:35:00,20.46,20.46,20.43,20.46,111300.0,8.0321,8.0321,8.0204,8.0321,111300.0
2010-06-03 10:40:00,20.46,20.47,20.4,20.4,346900.0,8.0321,8.0361,8.0086,8.0086,346900.0
2010-06-03 10:45:00,20.41,20.46,20.4,20.46,155800.0,8.0125,8.0321,8.0086,8.0321,155800.0
2010-06-03 10:50:00,20.47,20.48,20.43,20.48,215800.0,8.0361,8.04,8.0204,8.04,215800.0
2010-06-03 10:55:00,20.48,20.51,20.48,20.5,104200.0,8.04,8.0518,8.04,8.0479,104200.0
2010-06-03 11:00:00,20.5,20.51,20.49,20.5,65300.0,8.0479,8.0518,8.0439,8.0479,65300.0
2010-06-03 11:05:00,20.49,20.52,20.49,20.5,109700.0,8.0439,8.0557,8.0439,8.0479,109700.0
2010-06-03 11:10:00,20.5,20.51,20.47,20.48,154400.0,8.0479,8.0518,8.0361,8.04,154400.0
2010-06-03 11:15:00,20.48,20.49,20.47,20.48,58400.0,8.04,8.0439,8.0361,8.04,58400.0
2010-06-03 11:20:00,20.49,20.5,20.48,20.5,193900.0,8.0439,8.0479,8.04,8.0479,193900.0
2010-06-03 11:25:00,20.5,20.5,20.48,20.48,90700.0,8.0479,8.0479,8.04,8.04,90700.0
2010-06-03 11:30:00,20.49,20.49,20.44,20.44,359200.0,8.0439,8.0439,8.0243,8.0243,359200.0
2010-06-03 11:35:00,20.44,20.45,20.44,20.45,136000.0,8.0243,8.0282,8.0243,8.0282,136000.0
2010-06-03 11:40:00,20.45,20.47,20.43,20.46,136300.0,8.0282,8.0361,8.0204,8.0321,136300.0
2010-06-03 11:45:00,20.46,20.47,20.46,20.47,55500.0,8.0321,8.0361,8.0321,8.0361,55500.0
2010-06-03 11:50:00,20.47,20.48,20.46,20.47,84700.0,8.0361,8.04,8.0321,8.0361,84700.0
2010-06-03 11:55:00,20.47,20.47,20.46,20.46,37200.0,8.0361,8.0361,8.0321,8.0321,37200.0
2010-06-03 12:00:00,20.46,20.47,20.44,20.45,84900.0,8.0321,8.0361,8.0243,8.0282,84900.0
2010-06-03 12:05:00,20.45,20.45,20.43,20.45,85200.0,8.0282,8.0282,8.0204,8.0282,85200.0
2010-06-03 12:10:00,20.44,20.47,20.43,20.46,151900.0,8.0243,8.0361,8.0204,8.0321,151900.0
2010-06-03 12:15:00,20.46,20.46,20.42,20.46,100200.0,8.0321,8.0321,8.0164,8.0321,100200.0
2010-06-03 12:20:00,20.46,20.46,20.42,20.43,177800.0,8.0321,8.0321,8.0164,8.0204,177800.0
2010-06-03 12:25:00,20.43,20.44,20.42,20.43,89000.0,8.0204,8.0243,8.0164,8.0204,89000.0
2010-06-03 12:30:00,20.44,20.45,20.41,20.42,500600.0,8.0243,8.0282,8.0125,8.0164,500600.0
2010-06-03 12:35:00,20.42,20.46,20.41,20.45,228500.0,8.0164,8.0321,8.0125,8.0282,228500.0
2010-06-03 12:40:00,20.45,20.45,20.44,20.45,39000.0,8.0282,8.0282,8.0243,8.0282,39000.0
2010-06-03 12:45:00,20.45,20.46,20.44,20.44,95100.0,8.0282,8.0321,8.0243,8.0243,95100.0
2010-06-03 12:50:00,20.44,20.47,20.43,20.46,320300.0,8.0243,8.0361,8.0204,8.0321,320300.0
2010-06-03 12:55:00,20.45,20.47,20.45,20.47,39900.0,8.0282,8.0361,8.0282,8.0361,39900.0
2010-06-03 13:00:00,20.47,20.5,20.47,20.49,94400.0,8.0361,8.0479,8.0361,8.0439,94400.0
2010-06-03 13:05:00,20.5,20.52,20.48,20.51,153300.0,8.0479,8.0557,8.04,8.0518,153300.0
2010-06-03 13:10:00,20.5,20.51,20.48,20.49,47900.0,8.0479,8.0518,8.04,8.0439,47900.0
2010-06-03 13:15:00,20.49,20.5,20.48,20.49,100400.0,8.0439,8.0479,8.04,8.0439,100400.0
2010-06-03 13:20:00,20.49,20.5,20.48,20.48,83200.0,8.0439,8.0479,8.04,8.04,83200.0
2010-06-03 13:25:00,20.48,20.49,20.47,20.49,51500.0,8.04,8.0439,8.0361,8.0439,51500.0
2010-06-03 13:30:00,20.49,20.51,20.49,20.5,96200.0,8.0439,8.0518,8.0439,8.0479,96200.0
2010-06-03 13:35:00,20.5,20.51,20.48,20.51,146100.0,8.0479,8.0518,8.04,8.0518,146100.0
2010-06-03 13:40:00,20.51,20.52,20.5,20.51,78500.0,8.0518,8.0557,8.0479,8.0518,78500.0
2010-06-03 13:45:00,20.52,20.52,20.51,20.51,50800.0,8.0557,8.0557,8.0518,8.0518,50800.0
2010-06-03 13:50:00,20.51,20.52,20.5,20.5,42800.0,8.0518,8.0557,8.0479,8.0479,42800.0
2010-06-03 13:55:00,20.5,20.52,20.49,20.5,86500.0,8.0479,8.0557,8.0439,8.0479,86500.0
2010-06-03 14:00:00,20.5,20.51,20.49,20.5,67400.0,8.0479,8.0518,8.0439,8.0479,67400.0
2010-06-03 14:05:00,20.5,20.52,20.49,20.51,118500.0,8.0479,8.0557,8.0439,8.0518,118500.0
2010-06-03 14:10:00,20.52,20.55,20.51,20.54,129800.0,8.0557,8.0675,8.0518,8.0636,129800.0
2010-06-03 14:15:00,20.54,20.54,20.52,20.53,145700.0,8.0636,8.0636,8.0557,8.0596,145700.0
2010-06-03 14:20:00,20.54,20.54,20.52,20.53,114400.0,8.0636,8.0636,8.0557,8.0596,114400.0
2010-06-03 14:25:00,20.53,20.54,20.5,20.5,248900.0,8.0596,8.0636,8.0479,8.0479,248900.0
2010-06-03 14:30:00,20.5,20.52,20.49,20.52,124800.0,8.0479,8.0557,8.0439,8.0557,124800.0
2010-06-03 14:35:00,20.52,20.55,20.52,20.52,150500.0,8.0557,8.0675,8.0557,8.0557,150500.0
2010-06-03 14:40:00,20.52,20.56,20.52,20.56,148900.0,8.0557,8.0714,8.0557,8.0714,148900.0
2010-06-03 14:45:00,20.56,20.56,20.55,20.56,47800.0,8.0714,8.0714,8.0675,8.0714,47800.0
2010-06-03 14:50:00,20.56,20.58,20.55,20.57,90100.0,8.0714,8.0793,8.0675,8.0753,90100.0
2010-06-03 14:55:00,20.56,20.58,20.56,20.57,127100.0,8.0714,8.0793,8.0714,8.0753,127100.0
2010-06-03 15:00:00,20.57,20.58,20.56,20.58,114900.0,8.0753,8.0793,8.0714,8.0793,114900.0
2010-06-03 15:05:00,20.57,20.58,20.55,20.58,176100.0,8.0753,8.0793,8.0675,8.0793,176100.0
2010-06-03 15:10:00,20.58,20.58,20.56,20.58,137300.0,8.0793,8.0793,8.0714,8.0793,137300.0
2010-06-03 15:15:00,20.57,20.58,20.54,20.54,174100.0,8.0753,8.0793,8.0636,8.0636,174100.0
2010-06-03 15:20:00,20.54,20.57,20.54,20.56,197800.0,8.0636,8.0753,8.0636,8.0714,197800.0
2010-06-03 15:25:00,20.56,20.59,20.55,20.59,119700.0,8.0714,8.0832,8.0675,8.0832,119700.0
2010-06-03 15:30:00,20.59,20.59,20.53,20.53,263800.0,8.0832,8.0832,8.0596,8.0596,263800.0
2010-06-03 15:35:00,20.53,20.57,20.53,20.54,273500.0,8.0596,8.0753,8.0596,8.0636,273500.0
2010-06-03 15:40:00,20.54,20.56,20.53,20.56,293000.0,8.0636,8.0714,8.0596,8.0714,293000.0
2010-06-03 15:45:00,20.55,20.56,20.53,20.54,339900.0,8.0675,8.0714,8.0596,8.0636,339900.0
2010-06-03 15:50:00,20.55,20.57,20.53,20.55,512600.0,8.0675,8.0753,8.0596,8.0675,512600.0
2010-06-03 15:55:00,20.55,20.6,20.55,20.59,971400.0,8.0675,8.0871,8.0675,8.0832,971400.0
2010-06-04 09:30:00,20.43,20.47,20.35,20.41,457800.0,8.0204,8.0361,7.989,8.0125,457800.0
2010-06-04 09:35:00,20.42,20.45,20.34,20.34,544100.0,8.0164,8.0282,7.985,7.985,544100.0
2010-06-04 09:40:00,20.35,20.38,20.33,20.36,308300.0,7.989,8.0007,7.9811,7.9929,308300.0
2010-06-04 09:45:00,20.36,20.4,20.35,20.39,423400.0,7.9929,8.0086,7.989,8.0047,423400.0
2010-06-04 09:50:00,20.4,20.42,20.36,20.37,385300.0,8.0086,8.0164,7.9929,7.9968,385300.0
2010-06-04 09:55:00,20.36,20.37,20.3,20.31,473000.0,7.9929,7.9968,7.9693,7.9733,473000.0
2010-06-04 10:00:00,20.3,20.31,20.25,20.28,460600.0,7.9693,7.9733,7.9497,7.9615,460600.0
2010-06-04 10:05:00,20.28,20.3,20.25,20.29,330400.0,7.9615,7.9693,7.9497,7.9654,330400.0
2010-06-04 10:10:00,20.3,20.36,20.3,20.36,197700.0,7.9693,7.9929,7.9693,7.9929,197700.0
2010-06-04 10:15:00,20.35,20.37,20.33,20.36,261800.0,7.989,7.9968,7.9811,7.9929,261800.0
2010-06-04 10:20:00,20.36,20.39,20.35,20.37,210100.0,7.9929,8.0047,7.989,7.9968,210100.0
2010-06-04 10:25:00,20.37,20.38,20.35,20.37,257900.0,7.9968,8.0007,7.989,7.9968,257900.0
2010-06-04 10:30:00,20.37,20.4,20.35,20.35,859800.0,7.9968,8.0086,7.989,7.989,859800.0
2010-06-04 10:35:00,20.35,20.37,20.32,20.32,444000.0,7.989,7.9968,7.9772,7.9772,444000.0
2010-06-04 10:40:00,20.32,20.36,20.32,20.36,197800.0,7.9772,7.9929,7.9772,7.9929,197800.0
2010-06-04 10:45:00,20.36,20.39,20.35,20.38,461200.0,7.9929,8.0047,7.989,8.0007,461200.0
2010-06-04 10:50:00,20.39,20.39,20.33,20.34,203300.0,8.0047,8.0047,7.9811,7.985,203300.0
2010-06-04 10:55:00,20.34,20.35,20.3,20.31,277600.0,7.985,7.989,7.9693,7.9733,277600.0
2010-06-04 11:00:00,20.3,20.34,20.29,20.33,310800.0,7.9693,7.985,7.9654,7.9811,310800.0
2010-06-04 11:05:00,20.33,20.34,20.32,20.34,127900.0,7.9811,7.985,7.9772,7.985,127900.0
2010-06-04 11:10:00,20.34,20.34,20.31,20.31,174200.0,7.985,7.985,7.9733,7.9733,174200.0
2010-06-04 11:15:00,20.32,20.32,20.28,20.28,181000.0,7.9772,7.9772,7.9615,7.9615,181000.0
2010-06-04 11:20:00,20.28,20.29,20.26,20.26,229500.0,7.9615,7.9654,7.9536,7.9536,229500.0
2010-06-04 11:25:00,20.26,20.27,20.25,20.26,301100.0,7.9536,7.9576,7.9497,7.9536,301100.0
2010-06-04 11:30:00,20.26,20.26,20.25,20.25,98200.0,7.9536,7.9536,7.9497,7.9497,98200.0
2010-06-04 11:35:00,20.25,20.27,20.25,20.26,341800.0,7.9497,7.9576,7.9497,7.9536,341800.0
2010-06-04 11:40:00,20.26,20.27,20.26,20.27,57000.0,7.9536,7.9576,7.9536,7.9576,57000.0
2010-06-04 11:45:00,20.26,20.27,20.26,20.27,40700.0,7.9536,7.9576,7.9536,7.9576,40700.0
2010-06-04 11:50:00,20.27,20.27,20.26,20.26,66700.0,7.9576,7.9576,7.9536,7.9536,66700.0
2010-06-04 11:55:00,20.27,20.27,20.26,20.26,95200.0,7.9576,7.9576,7.9536,7.9536,95200.0
2010-06-04 12:00:00,20.26,20.27,20.23,20.23,253400.0,7.9536,7.9576,7.9419,7.9419,253400.0
2010-06-04 12:05:00,20.24,20.26,20.21,20.22,334300.0,7.9458,7.9536,7.934,7.9379,334300.0
2010-06-04 12:10:00,20.22,20.26,20.21,20.26,147400.0,7.9379,7.9536,7.934,7.9536,147400.0
2010-06-04 12:15:00,20.25,20.27,20.24,20.25,380300.0,7.9497,7.9576,7.9458,7.9497,380300.0
2010-06-04 12:20:00,20.25,20.27,20.25,20.27,161300.0,7.9497,7.9576,7.9497,7.9576,161300.0
2010-06-04 12:25:00,20.27,20.27,20.25,20.25,184400.0,7.9576,7.9576,7.9497,7.9497,184400.0
2010-06-04 12:30:00,20.25,20.28,20.25,20.26,178100.0,7.9497,7.9615,7.9497,7.9536,178100.0
2010-06-04 12:35:00,20.26,20.28,20.26,20.28,163100.0,7.9536,7.9615,7.9536,7.9615,163100.0
2010-06-04 12:40:00,20.27,20.28,20.24,20.25,289400.0,7.9576,7.9615,7.9458,7.9497,289400.0
2010-06-04 12:45:00,20.26,20.26,20.21,20.21,261500.0,7.9536,7.9536,7.934,7.934,261500.0
2010-06-04 12:50:00,20.21,20.27,20.2,20.27,202500.0,7.934,7.9576,7.9301,7.9576,202500.0
2010-06-04 12:55:00,20.27,20.27,20.22,20.24,141000.0,7.9576,7.9576,7.9379,7.9458,141000.0
2010-06-04 13:00:00,20.24,20.24,20.21,20.23,139100.0,7.9458,7.9458,7.934,7.9419,139100.0
2010-06-04 13:05:00,20.23,20.24,20.21,20.24,161100.0,7.9419,7.9458,7.934,7.9458,161100.0
2010-06-04 13:10:00,20.24,20.24,20.23,20.24,205500.0,7.9458,7.9458,7.9419,7.9458,205500.0
2010-06-04 13:15:00,20.23,20.24,20.2,20.23,207600.0,7.9419,7.9458,7.9301,7.9419,207600.0
2010-06-04 13:20:00,20.22,20.23,20.2,20.2,339200.0,7.9379,7.9419,7.9301,7.9301,339200.0
2010-06-04 13:25:00,20.2,20.21,20.16,20.19,357200.0,7.9301,7.934,7.9144,7.9262,357200.0
2010-06-04 13:30:00,20.19,20.19,20.16,20.17,229200.0,7.9262,7.9262,7.9144,7.9183,229200.0
2010-06-04 13:35:00,20.17,20.18,20.13,20.14,247400.0,7.9183,7.9222,7.9026,7.9065,247400.0
2010-06-04 13:40:00,20.14,20.15,20.12,20.13,221500.0,7.9065,7.9104,7.8987,7.9026,221500.0
2010-06-04 13:45:00,20.13,20.14,20.11,20.12,250500.0,7.9026,7.9065,7.8947,7.8987,250500.0
2010-06-04 13:50:00,20.12,20.14,20.11,20.14,134000.0,7.8987,7.9065,7.8947,7.9065,134000.0
2010-06-04 13:55:00,20.14,20.14,20.1,20.11,319500.0,7.9065,7.9065,7.8908,7.8947,319500.0
2010-06-04 14:00:00,20.11,20.12,20.1,20.11,258900.0,7.8947,7.8987,7.8908,7.8947,258900.0
2010-06-04 14:05:00,20.11,20.11,20.07,20.08,254500.0,7.8947,7.8947,7.879,7.883,254500.0
2010-06-04 14:10:00,20.07,20.11,20.06,20.1,312400.0,7.879,7.8947,7.8751,7.8908,312400.0
2010-06-04 14:15:00,20.1,20.12,20.07,20.07,337700.0,7.8908,7.8987,7.879,7.879,337700.0
2010-06-04 14:20:00,20.07,20.13,20.07,20.13,141600.0,7.879,7.9026,7.879,7.9026,141600.0
2010-06-04 14:25:00,20.13,20.13,20.06,20.09,250600.0,7.9026,7.9026,7.8751,7.8869,250600.0
2010-06-04 14:30:00,20.09,20.1,20.07,20.07,232200.0,7.8869,7.8908,7.879,7.879,232200.0
2010-06-04 14:35:00,20.08,20.12,20.06,20.07,352700.0,7.883,7.8987,7.8751,7.879,352700.0
2010-06-04 14:40:00,20.08,20.14,20.07,20.13,598100.0,7.883,7.9065,7.879,7.9026,598100.0
2010-06-04 14:45:00,20.13,20.13,20.06,20.06,460200.0,7.9026,7.9026,7.8751,7.8751,460200.0
2010-06-04 14:50:00,20.07,20.08,20.02,20.06,634100.0,7.879,7.883,7.8594,7.8751,634100.0
2010-06-04 14:55:00,20.06,20.09,20.05,20.07,293600.0,7.8751,7.8869,7.8712,7.879,293600.0
2010-06-04 15:00:00,20.08,20.11,20.07,20.09,481000.0,7.883,7.8947,7.879,7.8869,481000.0
2010-06-04 15:05:00,20.09,20.1,20.05,20.07,528200.0,7.8869,7.8908,7.8712,7.879,528200.0
2010-06-04 15:10:00,20.08,20.08,20.04,20.06,508500.0,7.883,7.883,7.8673,7.8751,508500.0
2010-06-04 15:15:00,20.06,20.07,20.02,20.07,350700.0,7.8751,7.879,7.8594,7.879,350700.0
2010-06-04 15:20:00,20.07,20.07,20.02,20.02,548400.0,7.879,7.879,7.8594,7.8594,548400.0
2010-06-04 15:25:00,20.03,20.03,20.0,20.0,661500.0,7.8633,7.8633,7.8516,7.8516,661500.0
2010-06-04 15:30:00,20.01,20.01,20.0,20.01,464200.0,7.8555,7.8555,7.8516,7.8555,464200.0
2010-06-04 15:35:00,20.01,20.03,20.0,20.02,462400.0,7.8555,7.8633,7.8516,7.8594,462400.0
2010-06-04 15:40:00,20.02,20.03,19.97,20.01,1502000.0,7.8594,7.8633,7.8398,7.8555,1502000.0
2010-06-04 15:45:00,20.0,20.04,19.98,20.0,1025700.0,7.8516,7.8673,7.8437,7.8516,1025700.0
2010-06-04 15:50:00,20.0,20.04,19.99,20.0,1128000.0,7.8516,7.8673,7.8476,7.8516,1128000.0
2010-06-04 15:55:00,19.99,20.04,19.97,20.04,1980100.0,7.8476,7.8673,7.8398,7.8673,1980100.0
2010-06-07 09:30:00,20.16,20.22,20.12,20.15,604700.0,7.9144,7.9379,7.8987,7.9104,604700.0
2010-06-07 09:35:00,20.15,20.22,20.13,20.17,623000.0,7.9104,7.9379,7.9026,7.9183,623000.0
2010-06-07 09:40:00,20.17,20.17,20.11,20.11,404800.0,7.9183,7.9183,7.8947,7.8947,404800.0
2010-06-07 09:45:00,20.11,20.13,20.08,20.1,497800.0,7.8947,7.9026,7.883,7.8908,497800.0
2010-06-07 09:50:00,20.1,20.14,20.08,20.14,263400.0,7.8908,7.9065,7.883,7.9065,263400.0
2010-06-07 09:55:00,20.14,20.15,20.09,20.1,330200.0,7.9065,7.9104,7.8869,7.8908,330200.0
2010-06-07 10:00:00,20.1,20.1,20.07,20.08,253300.0,7.8908,7.8908,7.879,7.883,253300.0
2010-06-07 10:05:00,20.08,20.11,20.06,20.07,359400.0,7.883,7.8947,7.8751,7.879,359400.0
2010-06-07 10:10:00,20.06,20.11,20.06,20.1,404400.0,7.8751,7.8947,7.8751,7.8908,404400.0
2010-06-07 10:15:00,20.1,20.1,20.07,20.08,318400.0,7.8908,7.8908,7.879,7.883,318400.0
2010-06-07 10:20:00,20.08,20.13,20.07,20.13,188300.0,7.883,7.9026,7.879,7.9026,188300.0
2010-06-07 10:25:00,20.13,20.13,20.06,20.07,311200.0,7.9026,7.9026,7.8751,7.879,311200.0
2010-06-07 10:30:00,20.07,20.07,20.0,20.02,568000.0,7.879,7.879,7.8516,7.8594,568000.0
2010-06-07 10:35:00,20.02,20.08,20.01,20.05,534600.0,7.8594,7.883,7.8555,7.8712,534600.0
2010-06-07 10:40:00,20.05,20.08,20.03,20.07,252400.0,7.8712,7.883,7.8633,7.879,252400.0
2010-06-07 10:45:00,20.06,20.08,20.06,20.07,272000.0,7.8751,7.883,7.8751,7.879,272000.0
2010-06-07 10:50:00,20.07,20.08,20.04,20.07,156900.0,7.879,7.883,7.8673,7.879,156900.0
2010-06-07 10:55:00,20.07,20.07,20.01,20.04,352400.0,7.879,7.879,7.8555,7.8673,352400.0
2010-06-07 11:00:00,20.04,20.05,20.02,20.04,223900.0,7.8673,7.8712,7.8594,7.8673,223900.0
2010-06-07 11:05:00,20.04,20.04,20.0,20.01,308000.0,7.8673,7.8673,7.8516,7.8555,308000.0
2010-06-07 11:10:00,20.01,20.03,20.0,20.01,324400.0,7.8555,7.8633,7.8516,7.8555,324400.0
2010-06-07 11:15:00,20.0,20.03,20.0,20.02,357900.0,7.8516,7.8633,7.8516,7.8594,357900.0
2010-06-07 11:20:00,20.01,20.04,20.0,20.04,216300.0,7.8555,7.8673,7.8516,7.8673,216300.0
2010-06-07 11:25:00,20.04,20.08,20.03,20.07,202500.0,7.8673,7.883,7.8633,7.879,202500.0
2010-06-07 11:30:00,20.07,20.1,20.07,20.1,188100.0,7.879,7.8908,7.879,7.8908,188100.0
2010-06-07 11:35:00,20.1,20.11,20.08,20.09,328700.0,7.8908,7.8947,7.883,7.8869,328700.0
2010-06-07 11:40:00,20.08,20.12,20.06,20.11,255600.0,7.883,7.8987,7.8751,7.8947,255600.0
2010-06-07 11:45:00,20.12,20.12,20.06,20.09,283900.0,7.8987,7.8987,7.8751,7.8869,283900.0
2010-06-07 11:50:00,20.08,20.09,20.04,20.05,181400.0,7.883,7.8869,7.8673,7.8712,181400.0
2010-06-07 11:55:00,20.04,20.05,20.02,20.02,160300.0,7.8673,7.8712,7.8594,7.8594,160300.0
2010-06-07 12:00:00,20.02,20.11,20.02,20.1,150100.0,7.8594,7.8947,7.8594,7.8908,150100.0
2010-06-07 12:05:00,20.1,20.12,20.09,20.12,94600.0,7.8908,7.8987,7.8869,7.8987,94600.0
2010-06-07 12:10:00,20.12,20.12,20.07,20.07,214500.0,7.8987,7.8987,7.879,7.879,214500.0
2010-06-07 12:15:00,20.07,20.09,20.05,20.09,283000.0,7.879,7.8869,7.8712,7.8869,283000.0
2010-06-07 12:20:00,20.09,20.09,20.04,20.05,232400.0,7.8869,7.8869,7.8673,7.8712,232400.0
2010-06-07 12:25:00,20.05,20.06,20.02,20.02,210900.0,7.8712,7.8751,7.8594,7.8594,210900.0
2010-06-07 12:30:00,20.02,20.03,20.01,20.03,217800.0,7.8594,7.8633,7.8555,7.8633,217800.0
2010-06-07 12:35:00,20.03,20.05,20.03,20.05,55900.0,7.8633,7.8712,7.8633,7.8712,55900.0
2010-06-07 12:40:00,20.05,20.07,20.04,20.05,145700.0,7.8712,7.879,7.8673,7.8712,145700.0
2010-06-07 12:45:00,20.05,20.07,20.05,20.07,109800.0,7.8712,7.879,7.8712,7.879,109800.0
2010-06-07 12:50:00,20.06,20.08,20.05,20.06,200400.0,7.8751,7.883,7.8712,7.8751,200400.0
2010-06-07 12:55:00,20.06,20.07,20.04,20.04,188900.0,7.8751,7.879,7.8673,7.8673,188900.0
2010-06-07 13:00:00,20.04,20.05,20.02,20.03,169600.0,7.8673,7.8712,7.8594,7.8633,169600.0
2010-06-07 13:05:00,20.03,20.03,20.01,20.03,262800.0,7.8633,7.8633,7.8555,7.8633,262800.0
2010-06-07 13:10:00,20.03,20.04,20.01,20.02,219000.0,7.8633,7.8673,7.8555,7.8594,219000.0
2010-06-07 13:15:00,20.03,20.06,20.02,20.05,189900.0,7.8633,7.8751,7.8594,7.8712,189900.0
2010-06-07 13:20:00,20.05,20.06,20.04,20.04,73200.0,7.8712,7.8751,7.8673,7.8673,73200.0
2010-06-07 13:25:00,20.05,20.06,20.04,20.04,179700.0,7.8712,7.8751,7.8673,7.8673,179700.0
2010-06-07 13:30:00,20.05,20.05,20.03,20.04,180900.0,7.8712,7.8712,7.8633,7.8673,180900.0
2010-06-07 13:35:00,20.04,20.07,20.02,20.04,455800.0,7.8673,7.879,7.8594,7.8673,455800.0
2010-06-07 13:40:00,20.05,20.05,20.02,20.02,119400.0,7.8712,7.8712,7.8594,7.8594,119400.0
2010-06-07 13:45:00,20.02,20.03,20.01,20.02,180800.0,7.8594,7.8633,7.8555,7.8594,180800.0
2010-06-07 13:50:00,20.02,20.02,20.01,20.02,159800.0,7.8594,7.8594,7.8555,7.8594,159800.0
2010-06-07 13:55:00,20.02,20.02,20.0,20.0,170700.0,7.8594,7.8594,7.8516,7.8516,170700.0
2010-06-07 14:00:00,20.01,20.04,20.0,20.03,163100.0,7.8555,7.8673,7.8516,7.8633,163100.0
2010-06-07 14:05:00,20.04,20.04,20.03,20.04,32800.0,7.8673,7.8673,7.8633,7.8673,32800.0
2010-06-07 14:10:00,20.04,20.05,20.02,20.03,200700.0,7.8673,7.8712,7.8594,7.8633,200700.0
2010-06-07 14:15:00,20.03,20.03,20.0,20.01,165800.0,7.8633,7.8633,7.8516,7.8555,165800.0
2010-06-07 14:20:00,20.01,20.02,20.0,20.01,173300.0,7.8555,7.8594,7.8516,7.8555,173300.0
2010-06-07 14:25:00,20.01,20.01,20.0,20.0,144600.0,7.8555,7.8555,7.8516,7.8516,144600.0
2010-06-07 14:30:00,20.0,20.01,20.0,20.0,208900.0,7.8516,7.8555,7.8516,7.8516,208900.0
2010-06-07 14:35:00,20.0,20.01,20.0,20.0,185000.0,7.8516,7.8555,7.8516,7.8516,185000.0
2010-06-07 14:40:00,20.0,20.01,19.97,20.0,552600.0,7.8516,7.8555,7.8398,7.8516,552600.0
2010-06-07 14:45:00,20.01,20.04,20.0,20.04,429700.0,7.8555,7.8673,7.8516,7.8673,429700.0
2010-06-07 14:50:00,20.04,20.04,20.01,20.01,160900.0,7.8673,7.8673,7.8555,7.8555,160900.0
2010-06-07 14:55:00,20.01,20.01,19.98,19.99,175600.0,7.8555,7.8555,7.8437,7.8476,175600.0
2010-06-07 15:00:00,19.98,20.03,19.98,20.02,289600.0,7.8437,7.8633,7.8437,7.8594,289600.0
2010-06-07 15:05:00,20.01,20.02,19.99,20.01,374400.0,7.8555,7.8594,7.8476,7.8555,374400.0
2010-06-07 15:10:00,20.0,20.01,19.99,20.0,76200.0,7.8516,7.8555,7.8476,7.8516,76200.0
2010-06-07 15:15:00,20.0,20.01,19.95,19.96,376500.0,7.8516,7.8555,7.8319,7.8359,376500.0
2010-06-07 15:20:00,19.97,19.97,19.94,19.95,370700.0,7.8398,7.8398,7.828,7.8319,370700.0
2010-06-07 15:25:00,19.95,19.95,19.92,19.92,193700.0,7.8319,7.8319,7.8202,7.8202,193700.0
2010-06-07 15:30:00,19.92,19.94,19.89,19.89,492800.0,7.8202,7.828,7.8084,7.8084,492800.0
2010-06-07 15:35:00,19.9,19.94,19.89,19.91,457700.0,7.8123,7.828,7.8084,7.8162,457700.0
2010-06-07 15:40:00,19.9,19.9,19.84,19.85,532600.0,7.8123,7.8123,7.7887,7.7927,532600.0
2010-06-07 15:45:00,19.85,19.9,19.84,19.9,437500.0,7.7927,7.8123,7.7887,7.8123,437500.0
2010-06-07 15:50:00,19.9,19.93,19.87,19.88,600900.0,7.8123,7.8241,7.8005,7.8045,600900.0
2010-06-07 15:55:00,19.87,19.88,19.82,19.82,1441100.0,7.8005,7.8045,7.7809,7.7809,1441100.0
2010-06-08 09:30:00,19.93,19.98,19.85,19.95,438800.0,7.8241,7.8437,7.7927,7.8319,438800.0
2010-06-08 09:35:00,19.94,19.96,19.82,19.9,398300.0,7.828,7.8359,7.7809,7.8123,398300.0
2010-06-08 09:40:00,19.9,19.9,19.87,19.89,220700.0,7.8123,7.8123,7.8005,7.8084,220700.0
2010-06-08 09:45:00,19.89,19.89,19.85,19.89,305300.0,7.8084,7.8084,7.7927,7.8084,305300.0
2010-06-08 09:50:00,19.89,19.89,19.84,19.87,310700.0,7.8084,7.8084,7.7887,7.8005,310700.0
2010-06-08 09:55:00,19.88,19.93,19.86,19.91,329900.0,7.8045,7.8241,7.7966,7.8162,329900.0
2010-06-08 10:00:00,19.92,20.0,19.92,20.0,329600.0,7.8202,7.8516,7.8202,7.8516,329600.0
2010-06-08 10:05:00,20.0,20.04,19.99,20.04,220300.0,7.8516,7.8673,7.8476,7.8673,220300.0
2010-06-08 10:10:00,20.04,20.04,19.98,20.01,291400.0,7.8673,7.8673,7.8437,7.8555,291400.0
2010-06-08 10:15:00,20.0,20.01,19.95,19.96,197400.0,7.8516,7.8555,7.8319,7.8359,197400.0
2010-06-08 10:20:00,19.96,19.99,19.95,19.97,166400.0,7.8359,7.8476,7.8319,7.8398,166400.0
2010-06-08 10:25:00,19.96,19.99,19.93,19.98,319800.0,7.8359,7.8476,7.8241,7.8437,319800.0
2010-06-08 10:30:00,19.98,20.0,19.97,19.98,145700.0,7.8437,7.8516,7.8398,7.8437,145700.0
2010-06-08 10:35:00,19.98,20.01,19.98,20.01,257400.0,7.8437,7.8555,7.8437,7.8555,257400.0
2010-06-08 10:40:00,20.01,20.01,19.94,19.94,315600.0,7.8555,7.8555,7.828,7.828,315600.0
2010-06-08 10:45:00,19.95,19.98,19.93,19.98,144000.0,7.8319,7.8437,7.8241,7.8437,144000.0
2010-06-08 10:50:00,19.97,20.03,19.96,20.0,160100.0,7.8398,7.8633,7.8359,7.8516,160100.0
2010-06-08 10:55:00,20.0,20.04,19.99,20.04,207800.0,7.8516,7.8673,7.8476,7.8673,207800.0
2010-06-08 11:00:00,20.04,20.06,20.04,20.05,137200.0,7.8673,7.8751,7.8673,7.8712,137200.0
2010-06-08 11:05:00,20.06,20.06,19.99,20.01,321500.0,7.8751,7.8751,7.8476,7.8555,321500.0
2010-06-08 11:10:00,20.01,20.02,19.98,20.0,283600.0,7.8555,7.8594,7.8437,7.8516,283600.0
2010-06-08 11:15:00,20.0,20.03,19.98,20.03,385900.0,7.8516,7.8633,7.8437,7.8633,385900.0
2010-06-08 11:20:00,20.03,20.09,20.03,20.05,278200.0,7.8633,7.8869,7.8633,7.8712,278200.0
2010-06-08 11:25:00,20.06,20.09,20.04,20.05,263600.0,7.8751,7.8869,7.8673,7.8712,263600.0
2010-06-08 11:30:00,20.05,20.12,20.05,20.12,248500.0,7.8712,7.8987,7.8712,7.8987,248500.0
2010-06-08 11:35:00,20.12,20.12,20.09,20.11,320800.0,7.8987,7.8987,7.8869,7.8947,320800.0
2010-06-08 11:40:00,20.1,20.12,20.09,20.12,177000.0,7.8908,7.8987,7.8869,7.8987,177000.0
2010-06-08 11:45:00,20.12,20.17,20.11,20.16,197200.0,7.8987,7.9183,7.8947,7.9144,197200.0
2010-06-08 11:50:00,20.17,20.19,20.16,20.19,313300.0,7.9183,7.9262,7.9144,7.9262,313300.0
2010-06-08 11:55:00,20.18,20.19,20.14,20.15,373000.0,7.9222,7.9262,7.9065,7.9104,373000.0
2010-06-08 12:00:00,20.15,20.18,20.15,20.17,183300.0,7.9104,7.9222,7.9104,7.9183,183300.0
2010-06-08 12:05:00,20.17,20.18,20.14,20.15,174900.0,7.9183,7.9222,7.9065,7.9104,174900.0
2010-06-08 12:10:00,20.15,20.16,20.14,20.15,168500.0,7.9104,7.9144,7.9065,7.9104,168500.0
2010-06-08 12:15:00,20.15,20.16,20.14,20.15,86400.0,7.9104,7.9144,7.9065,7.9104,86400.0
2010-06-08 12:20:00,20.16,20.17,20.14,20.14,336300.0,7.9144,7.9183,7.9065,7.9065,336300.0
2010-06-08 12:25:00,20.15,20.15,20.13,20.14,107400.0,7.9104,7.9104,7.9026,7.9065,107400.0
2010-06-08 12:30:00,20.14,20.15,20.14,20.15,33600.0,7.9065,7.9104,7.9065,7.9104,33600.0
2010-06-08 12:35:00,20.15,20.16,20.14,20.15,261700.0,7.9104,7.9144,7.9065,7.9104,261700.0
2010-06-08 12:40:00,20.16,20.17,20.15,20.15,156200.0,7.9144,7.9183,7.9104,7.9104,156200.0
2010-06-08 12:45:00,20.15,20.15,20.13,20.15,112200.0,7.9104,7.9104,7.9026,7.9104,112200.0
2010-06-08 12:50:00,20.15,20.16,20.14,20.15,78000.0,7.9104,7.9144,7.9065,7.9104,78000.0
2010-06-08 12:55:00,20.15,20.16,20.15,20.16,107900.0,7.9104,7.9144,7.9104,7.9144,107900.0
2010-06-08 13:00:00,20.16,20.16,20.15,20.15,133900.0,7.9144,7.9144,7.9104,7.9104,133900.0
2010-06-08 13:05:00,20.16,20.16,20.13,20.13,96400.0,7.9144,7.9144,7.9026,7.9026,96400.0
2010-06-08 13:10:00,20.13,20.14,20.13,20.13,68400.0,7.9026,7.9065,7.9026,7.9026,68400.0
2010-06-08 13:15:00,20.14,20.15,20.13,20.15,92500.0,7.9065,7.9104,7.9026,7.9104,92500.0
2010-06-08 13:20:00,20.15,20.15,20.13,20.14,224100.0,7.9104,7.9104,7.9026,7.9065,224100.0
2010-06-08 13:25:00,20.13,20.16,20.13,20.15,138500.0,7.9026,7.9144,7.9026,7.9104,138500.0
2010-06-08 13:30:00,20.15,20.16,20.12,20.12,213700.0,7.9104,7.9144,7.8987,7.8987,213700.0
2010-06-08 13:35:00,20.12,20.13,20.12,20.12,93600.0,7.8987,7.9026,7.8987,7.8987,93600.0
2010-06-08 13:40:00,20.12,20.13,20.11,20.11,78500.0,7.8987,7.9026,7.8947,7.8947,78500.0
2010-06-08 13:45:00,20.12,20.12,20.1,20.1,154200.0,7.8987,7.8987,7.8908,7.8908,154200.0
2010-06-08 13:50:00,20.1,20.13,20.08,20.09,389000.0,7.8908,7.9026,7.883,7.8869,389000.0
2010-06-08 13:55:00,20.09,20.12,20.07,20.11,194100.0,7.8869,7.8987,7.879,7.8947,194100.0
2010-06-08 14:00:00,20.12,20.13,20.1,20.11,148400.0,7.8987,7.9026,7.8908,7.8947,148400.0
2010-06-08 14:05:00,20.12,20.12,20.09,20.1,106600.0,7.8987,7.8987,7.8869,7.8908,106600.0
2010-06-08 14:10:00,20.11,20.11,20.06,20.08,194600.0,7.8947,7.8947,7.8751,7.883,194600.0
2010-06-08 14:15:00,20.07,20.12,20.06,20.11,171600.0,7.879,7.8987,7.8751,7.8947,171600.0
2010-06-08 14:20:00,20.11,20.16,20.11,20.15,169000.0,7.8947,7.9144,7.8947,7.9104,169000.0
2010-06-08 14:25:00,20.15,20.18,20.14,20.16,303300.0,7.9104,7.9222,7.9065,7.9144,303300.0
2010-06-08 14:30:00,20.17,20.19,20.16,20.17,278500.0,7.9183,7.9262,7.9144,7.9183,278500.0
2010-06-08 14:35:00,20.17,20.17,20.15,20.15,158100.0,7.9183,7.9183,7.9104,7.9104,158100.0
2010-06-08 14:40:00,20.15,20.19,20.15,20.18,272100.0,7.9104,7.9262,7.9104,7.9222,272100.0
2010-06-08 14:45:00,20.17,20.17,20.12,20.13,371500.0,7.9183,7.9183,7.8987,7.9026,371500.0
2010-06-08 14:50:00,20.14,20.14,20.12,20.12,197500.0,7.9065,7.9065,7.8987,7.8987,197500.0
2010-06-08 14:55:00,20.12,20.15,20.1,20.11,234200.0,7.8987,7.9104,7.8908,7.8947,234200.0
2010-06-08 15:00:00,20.11,20.12,20.09,20.11,253500.0,7.8947,7.8987,7.8869,7.8947,253500.0
2010-06-08 15:05:00,20.11,20.12,20.1,20.12,225800.0,7.8947,7.8987,7.8908,7.8987,225800.0
2010-06-08 15:10:00,20.12,20.12,20.1,20.11,138700.0,7.8987,7.8987,7.8908,7.8947,138700.0
2010-06-08 15:15:00,20.11,20.12,20.09,20.1,229900.0,7.8947,7.8987,7.8869,7.8908,229900.0
2010-06-08 15:20:00,20.1,20.14,20.1,20.13,304600.0,7.8908,7.9065,7.8908,7.9026,304600.0
2010-06-08 15:25:00,20.13,20.19,20.12,20.19,476000.0,7.9026,7.9262,7.8987,7.9262,476000.0
2010-06-08 15:30:00,20.18,20.2,20.16,20.17,505700.0,7.9222,7.9301,7.9144,7.9183,505700.0
2010-06-08 15:35:00,20.16,20.21,20.16,20.2,546300.0,7.9144,7.934,7.9144,7.9301,546300.0
2010-06-08 15:40:00,20.2,20.21,20.17,20.2,455800.0,7.9301,7.934,7.9183,7.9301,455800.0
2010-06-08 15:45:00,20.21,20.24,20.2,20.23,616900.0,7.934,7.9458,7.9301,7.9419,616900.0
2010-06-08 15:50:00,20.22,20.27,20.22,20.23,732700.0,7.9379,7.9576,7.9379,7.9419,732700.0
2010-06-08 15:55:00,20.23,20.24,20.17,20.21,1813400.0,7.9419,7.9458,7.9183,7.934,1813400.0
2010-06-09 09:30:00,20.28,20.31,20.22,20.27,332500.0,7.9615,7.9733,7.9379,7.9576,332500.0
2010-06-09 09:35:00,20.27,20.3,20.24,20.29,434900.0,7.9576,7.9693,7.9458,7.9654,434900.0
2010-06-09 09:40:00,20.29,20.29,20.21,20.23,425300.0,7.9654,7.9654,7.934,7.9419,425300.0
2010-06-09 09:45:00,20.23,20.23,20.18,20.2,398700.0,7.9419,7.9419,7.9222,7.9301,398700.0
2010-06-09 09:50:00,20.2,20.21,20.19,20.2,423100.0,7.9301,7.934,7.9262,7.9301,423100.0
2010-06-09 09:55:00,20.2,20.21,20.19,20.21,414200.0,7.9301,7.934,7.9262,7.934,414200.0
2010-06-09 10:00:00,20.21,20.23,20.18,20.2,357500.0,7.934,7.9419,7.9222,7.9301,357500.0
2010-06-09 10:05:00,20.19,20.22,20.19,20.2,513800.0,7.9262,7.9379,7.9262,7.9301,513800.0
2010-06-09 10:10:00,20.21,20.28,20.2,20.27,498300.0,7.934,7.9615,7.9301,7.9576,498300.0
2010-06-09 10:15:00,20.27,20.29,20.26,20.29,326500.0,7.9576,7.9654,7.9536,7.9654,326500.0
2010-06-09 10:20:00,20.29,20.3,20.27,20.29,441700.0,7.9654,7.9693,7.9576,7.9654,441700.0
2010-06-09 10:25:00,20.3,20.34,20.28,20.34,637600.0,7.9693,7.985,7.9615,7.985,637600.0
2010-06-09 10:30:00,20.34,20.37,20.32,20.34,448200.0,7.985,7.9968,7.9772,7.985,448200.0
2010-06-09 10:35:00,20.35,20.35,20.32,20.33,283900.0,7.989,7.989,7.9772,7.9811,283900.0
2010-06-09 10:40:00,20.33,20.33,20.32,20.32,206300.0,7.9811,7.9811,7.9772,7.9772,206300.0
2010-06-09 10:45:00,20.33,20.33,20.32,20.33,251500.0,7.9811,7.9811,7.9772,7.9811,251500.0
2010-06-09 10:50:00,20.33,20.33,20.29,20.31,465300.0,7.9811,7.9811,7.9654,7.9733,465300.0
2010-06-09 10:55:00,20.32,20.32,20.29,20.3,223400.0,7.9772,7.9772,7.9654,7.9693,223400.0
2010-06-09 11:00:00,20.29,20.3,20.29,20.3,278400.0,7.9654,7.9693,7.9654,7.9693,278400.0
2010-06-09 11:05:00,20.3,20.35,20.3,20.33,527100.0,7.9693,7.989,7.9693,7.9811,527100.0
2010-06-09 11:10:00,20.34,20.35,20.32,20.33,339100.0,7.985,7.989,7.9772,7.9811,339100.0
2010-06-09 11:15:00,20.34,20.34,20.32,20.33,206600.0,7.985,7.985,7.9772,7.9811,206600.0
2010-06-09 11:20:00,20.32,20.33,20.3,20.32,230800.0,7.9772,7.9811,7.9693,7.9772,230800.0
2010-06-09 11:25:00,20.32,20.34,20.29,20.33,512300.0,7.9772,7.985,7.9654,7.9811,512300.0
2010-06-09 11:30:00,20.33,20.34,20.31,20.32,238200.0,7.9811,7.985,7.9733,7.9772,238200.0
2010-06-09 11:35:00,20.31,20.32,20.29,20.3,337700.0,7.9733,7.9772,7.9654,7.9693,337700.0
2010-06-09 11:40:00,20.29,20.3,20.29,20.29,151400.0,7.9654,7.9693,7.9654,7.9654,151400.0
2010-06-09 11:45:00,20.3,20.3,20.29,20.3,207200.0,7.9693,7.9693,7.9654,7.9693,207200.0
2010-06-09 11:50:00,20.3,20.3,20.29,20.3,135600.0,7.9693,7.9693,7.9654,7.9693,135600.0
2010-06-09 11:55:00,20.3,20.3,20.26,20.26,366900.0,7.9693,7.9693,7.9536,7.9536,366900.0
2010-06-09 12:00:00,20.26,20.27,20.26,20.26,68900.0,7.9536,7.9576,7.9536,7.9536,68900.0
2010-06-09 12:05:00,20.26,20.27,20.25,20.26,169000.0,7.9536,7.9576,7.9497,7.9536,169000.0
2010-06-09 12:10:00,20.26,20.27,20.25,20.25,842700.0,7.9536,7.9576,7.9497,7.9497,842700.0
2010-06-09 12:15:00,20.25,20.26,20.21,20.21,480400.0,7.9497,7.9536,7.934,7.934,480400.0
2010-06-09 12:20:00,20.22,20.24,20.21,20.23,230200.0,7.9379,7.9458,7.934,7.9419,230200.0
2010-06-09 12:25:00,20.23,20.26,20.22,20.24,215800.0,7.9419,7.9536,7.9379,7.9458,215800.0
2010-06-09 12:30:00,20.24,20.26,20.23,20.24,197000.0,7.9458,7.9536,7.9419,7.9458,197000.0
2010-06-09 12:35:00,20.25,20.26,20.24,20.25,123500.0,7.9497,7.9536,7.9458,7.9497,123500.0
2010-06-09 12:40:00,20.25,20.25,20.24,20.24,139500.0,7.9497,7.9497,7.9458,7.9458,139500.0
2010-06-09 12:45:00,20.25,20.25,20.23,20.24,249500.0,7.9497,7.9497,7.9419,7.9458,249500.0
2010-06-09 12:50:00,20.24,20.26,20.24,20.25,275400.0,7.9458,7.9536,7.9458,7.9497,275400.0
2010-06-09 12:55:00,20.25,20.26,20.24,20.25,247100.0,7.9497,7.9536,7.9458,7.9497,247100.0
2010-06-09 13:00:00,20.25,20.25,20.23,20.24,165100.0,7.9497,7.9497,7.9419,7.9458,165100.0
2010-06-09 13:05:00,20.23,20.24,20.22,20.24,237700.0,7.9419,7.9458,7.9379,7.9458,237700.0
2010-06-09 13:10:00,20.23,20.24,20.22,20.22,242800.0,7.9419,7.9458,7.9379,7.9379,242800.0
2010-06-09 13:15:00,20.23,20.24,20.22,20.23,146100.0,7.9419,7.9458,7.9379,7.9419,146100.0
2010-06-09 13:20:00,20.24,20.24,20.22,20.23,247400.0,7.9458,7.9458,7.9379,7.9419,247400.0
2010-06-09 13:25:00,20.23,20.23,20.21,20.21,121600.0,7.9419,7.9419,7.934,7.934,121600.0
2010-06-09 13:30:00,20.22,20.23,20.2,20.21,292200.0,7.9379,7.9419,7.9301,7.934,292200.0
2010-06-09 13:35:00,20.22,20.22,20.2,20.2,121000.0,7.9379,7.9379,7.9301,7.9301,121000.0
2010-06-09 13:40:00,20.2,20.22,20.19,20.22,331100.0,7.9301,7.9379,7.9262,7.9379,331100.0
2010-06-09 13:45:00,20.21,20.23,20.19,20.19,212300.0,7.934,7.9419,7.9262,7.9262,212300.0
2010-06-09 13:50:00,20.2,20.22,20.19,20.22,212900.0,7.9301,7.9379,7.9262,7.9379,212900.0
2010-06-09 13:55:00,20.22,20.23,20.2,20.22,218500.0,7.9379,7.9419,7.9301,7.9379,218500.0
2010-06-09 14:00:00,20.22,20.23,20.18,20.19,266700.0,7.9379,7.9419,7.9222,7.9262,266700.0
2010-06-09 14:05:00,20.18,20.19,20.16,20.17,185000.0,7.9222,7.9262,7.9144,7.9183,185000.0
2010-06-09 14:10:00,20.17,20.19,20.16,20.19,277400.0,7.9183,7.9262,7.9144,7.9262,277400.0
2010-06-09 14:15:00,20.19,20.2,20.18,20.2,353600.0,7.9262,7.9301,7.9222,7.9301,353600.0
2010-06-09 14:20:00,20.19,20.22,20.19,20.21,226300.0,7.9262,7.9379,7.9262,7.934,226300.0
2010-06-09 14:25:00,20.21,20.24,20.21,20.23,407700.0,7.934,7.9458,7.934,7.9419,407700.0
2010-06-09 14:30:00,20.23,20.24,20.21,20.23,295800.0,7.9419,7.9458,7.934,7.9419,295800.0
2010-06-09 14:35:00,20.23,20.24,20.19,20.21,306500.0,7.9419,7.9458,7.9262,7.934,306500.0
2010-06-09 14:40:00,20.21,20.21,20.16,20.16,653000.0,7.934,7.934,7.9144,7.9144,653000.0
2010-06-09 14:45:00,20.17,20.21,20.15,20.16,651600.0,7.9183,7.934,7.9104,7.9144,651600.0
2010-06-09 14:50:00,20.15,20.16,20.13,20.14,229200.0,7.9104,7.9144,7.9026,7.9065,229200.0
2010-06-09 14:55:00,20.13,20.14,20.1,20.1,335300.0,7.9026,7.9065,7.8908,7.8908,335300.0
2010-06-09 15:00:00,20.1,20.14,20.1,20.12,390100.0,7.8908,7.9065,7.8908,7.8987,390100.0
2010-06-09 15:05:00,20.13,20.14,20.1,20.12,361500.0,7.9026,7.9065,7.8908,7.8987,361500.0
2010-06-09 15:10:00,20.12,20.13,20.07,20.07,938200.0,7.8987,7.9026,7.879,7.879,938200.0
2010-06-09 15:15:00,20.07,20.08,20.05,20.07,363300.0,7.879,7.883,7.8712,7.879,363300.0
2010-06-09 15:20:00,20.06,20.07,20.02,20.06,490900.0,7.8751,7.879,7.8594,7.8751,490900.0
2010-06-09 15:25:00,20.06,20.08,20.05,20.08,253900.0,7.8751,7.883,7.8712,7.883,253900.0
2010-06-09 15:30:00,20.08,20.08,20.04,20.05,346100.0,7.883,7.883,7.8673,7.8712,346100.0
2010-06-09 15:35:00,20.05,20.06,20.01,20.02,535900.0,7.8712,7.8751,7.8555,7.8594,535900.0
2010-06-09 15:40:00,20.02,20.04,20.01,20.02,459000.0,7.8594,7.8673,7.8555,7.8594,459000.0
2010-06-09 15:45:00,20.03,20.06,20.01,20.06,728200.0,7.8633,7.8751,7.8555,7.8751,728200.0
2010-06-09 15:50:00,20.06,20.06,20.02,20.03,1002700.0,7.8751,7.8751,7.8594,7.8633,1002700.0
2010-06-09 15:55:00,20.03,20.09,20.01,20.07,2757700.0,7.8633,7.8869,7.8555,7.879,2757700.0
2010-06-10 09:30:00,20.28,20.37,20.27,20.34,668300.0,7.9615,7.9968,7.9576,7.985,668300.0
2010-06-10 09:35:00,20.34,20.36,20.29,20.3,389100.0,7.985,7.9929,7.9654,7.9693,389100.0
2010-06-10 09:40:00,20.3,20.3,20.25,20.29,301100.0,7.9693,7.9693,7.9497,7.9654,301100.0
2010-06-10 09:45:00,20.3,20.3,20.26,20.26,259600.0,7.9693,7.9693,7.9536,7.9536,259600.0
2010-06-10 09:50:00,20.27,20.31,20.27,20.3,771200.0,7.9576,7.9733,7.9576,7.9693,771200.0
2010-06-10 09:55:00,20.3,20.39,20.29,20.38,787200.0,7.9693,8.0047,7.9654,8.0007,787200.0
2010-06-10 10:00:00,20.39,20.43,20.38,20.42,689500.0,8.0047,8.0204,8.0007,8.0164,689500.0
2010-06-10 10:05:00,20.42,20.44,20.41,20.42,648900.0,8.0164,8.0243,8.0125,8.0164,648900.0
2010-06-10 10:10:00,20.42,20.45,20.42,20.44,326800.0,8.0164,8.0282,8.0164,8.0243,326800.0
2010-06-10 10:15:00,20.45,20.46,20.43,20.43,553900.0,8.0282,8.0321,8.0204,8.0204,553900.0
2010-06-10 10:20:00,20.42,20.46,20.39,20.46,612900.0,8.0164,8.0321,8.0047,8.0321,612900.0
2010-06-10 10:25:00,20.46,20.46,20.39,20.41,605000.0,8.0321,8.0321,8.0047,8.0125,605000.0
2010-06-10 10:30:00,20.41,20.42,20.33,20.34,593800.0,8.0125,8.0164,7.9811,7.985,593800.0
2010-06-10 10:35:00,20.34,20.38,20.33,20.37,185200.0,7.985,8.0007,7.9811,7.9968,185200.0
2010-06-10 10:40:00,20.36,20.4,20.35,20.37,500300.0,7.9929,8.0086,7.989,7.9968,500300.0
2010-06-10 10:45:00,20.38,20.41,20.35,20.36,425400.0,8.0007,8.0125,7.989,7.9929,425400.0
2010-06-10 10:50:00,20.37,20.38,20.31,20.31,499900.0,7.9968,8.0007,7.9733,7.9733,499900.0
2010-06-10 10:55:00,20.31,20.33,20.28,20.31,521000.0,7.9733,7.9811,7.9615,7.9733,521000.0
2010-06-10 11:00:00,20.3,20.34,20.28,20.33,460400.0,7.9693,7.985,7.9615,7.9811,460400.0
2010-06-10 11:05:00,20.33,20.35,20.33,20.34,161700.0,7.9811,7.989,7.9811,7.985,161700.0
2010-06-10 11:10:00,20.34,20.35,20.33,20.35,120200.0,7.985,7.989,7.9811,7.989,120200.0
2010-06-10 11:15:00,20.35,20.36,20.31,20.34,142200.0,7.989,7.9929,7.9733,7.985,142200.0
2010-06-10 11:20:00,20.35,20.35,20.31,20.34,338600.0,7.989,7.989,7.9733,7.985,338600.0
2010-06-10 11:25:00,20.34,20.36,20.33,20.36,215300.0,7.985,7.9929,7.9811,7.9929,215300.0
2010-06-10 11:30:00,20.36,20.36,20.33,20.35,140400.0,7.9929,7.9929,7.9811,7.989,140400.0
2010-06-10 11:35:00,20.34,20.36,20.34,20.35,454800.0,7.985,7.9929,7.985,7.989,454800.0
2010-06-10 11:40:00,20.35,20.36,20.32,20.35,274000.0,7.989,7.9929,7.9772,7.989,274000.0
2010-06-10 11:45:00,20.35,20.36,20.34,20.34,142600.0,7.989,7.9929,7.985,7.985,142600.0
2010-06-10 11:50:00,20.34,20.35,20.34,20.35,74600.0,7.985,7.989,7.985,7.989,74600.0
2010-06-10 11:55:00,20.35,20.35,20.34,20.35,119800.0,7.989,7.989,7.985,7.989,119800.0
2010-06-10 12:00:00,20.35,20.35,20.34,20.34,119200.0,7.989,7.989,7.985,7.985,119200.0
2010-06-10 12:05:00,20.35,20.35,20.34,20.35,59600.0,7.989,7.989,7.985,7.989,59600.0
2010-06-10 12:10:00,20.34,20.35,20.3,20.31,233800.0,7.985,7.989,7.9693,7.9733,233800.0
2010-06-10 12:15:00,20.32,20.34,20.32,20.32,194300.0,7.9772,7.985,7.9772,7.9772,194300.0
2010-06-10 12:20:00,20.33,20.34,20.32,20.33,385200.0,7.9811,7.985,7.9772,7.9811,385200.0
2010-06-10 12:25:00,20.33,20.35,20.32,20.34,153600.0,7.9811,7.989,7.9772,7.985,153600.0
2010-06-10 12:30:00,20.34,20.35,20.32,20.33,138200.0,7.985,7.989,7.9772,7.9811,138200.0
2010-06-10 12:35:00,20.32,20.33,20.31,20.33,116300.0,7.9772,7.9811,7.9733,7.9811,116300.0
2010-06-10 12:40:00,20.32,20.33,20.31,20.32,216100.0,7.9772,7.9811,7.9733,7.9772,216100.0
2010-06-10 12:45:00,20.33,20.34,20.31,20.33,205700.0,7.9811,7.985,7.9733,7.9811,205700.0
2010-06-10 12:50:00,20.32,20.34,20.32,20.33,113600.0,7.9772,7.985,7.9772,7.9811,113600.0
2010-06-10 12:55:00,20.33,20.33,20.31,20.33,136800.0,7.9811,7.9811,7.9733,7.9811,136800.0
2010-06-10 13:00:00,20.32,20.33,20.28,20.3,446300.0,7.9772,7.9811,7.9615,7.9693,446300.0
2010-06-10 13:05:00,20.3,20.32,20.28,20.29,233100.0,7.9693,7.9772,7.9615,7.9654,233100.0
2010-06-10 13:10:00,20.3,20.32,20.29,20.3,450600.0,7.9693,7.9772,7.9654,7.9693,450600.0
2010-06-10 13:15:00,20.29,20.3,20.26,20.29,128800.0,7.9654,7.9693,7.9536,7.9654,128800.0
2010-06-10 13:20:00,20.3,20.3,20.28,20.29,155300.0,7.9693,7.9693,7.9615,7.9654,155300.0
2010-06-10 13:25:00,20.29,20.32,20.29,20.32,410100.0,7.9654,7.9772,7.9654,7.9772,410100.0
2010-06-10 13:30:00,20.3,20.3,20.29,20.29,273800.0,7.9693,7.9693,7.9654,7.9654,273800.0
2010-06-10 13:35:00,20.3,20.3,20.29,20.3,79000.0,7.9693,7.9693,7.9654,7.9693,79000.0
2010-06-10 13:40:00,20.29,20.3,20.25,20.26,411300.0,7.9654,7.9693,7.9497,7.9536,411300.0
2010-06-10 13:45:00,20.26,20.27,20.25,20.27,306100.0,7.9536,7.9576,7.9497,7.9576,306100.0
2010-06-10 13:50:00,20.27,20.28,20.26,20.28,384400.0,7.9576,7.9615,7.9536,7.9615,384400.0
2010-06-10 13:55:00,20.28,20.29,20.27,20.29,105900.0,7.9615,7.9654,7.9576,7.9654,105900.0
2010-06-10 14:00:00,20.29,20.3,20.26,20.29,409500.0,7.9654,7.9693,7.9536,7.9654,409500.0
2010-06-10 14:05:00,20.28,20.29,20.28,20.28,141700.0,7.9615,7.9654,7.9615,7.9615,141700.0
2010-06-10 14:10:00,20.29,20.31,20.28,20.3,159700.0,7.9654,7.9733,7.9615,7.9693,159700.0
2010-06-10 14:15:00,20.3,20.32,20.28,20.3,215900.0,7.9693,7.9772,7.9615,7.9693,215900.0
2010-06-10 14:20:00,20.31,20.32,20.3,20.3,142900.0,7.9733,7.9772,7.9693,7.9693,142900.0
2010-06-10 14:25:00,20.31,20.32,20.29,20.29,139300.0,7.9733,7.9772,7.9654,7.9654,139300.0
2010-06-10 14:30:00,20.29,20.31,20.29,20.3,170000.0,7.9654,7.9733,7.9654,7.9693,170000.0
2010-06-10 14:35:00,20.3,20.32,20.29,20.32,328200.0,7.9693,7.9772,7.9654,7.9772,328200.0
2010-06-10 14:40:00,20.31,20.34,20.31,20.34,199200.0,7.9733,7.985,7.9733,7.985,199200.0
2010-06-10 14:45:00,20.34,20.34,20.32,20.33,202100.0,7.985,7.985,7.9772,7.9811,202100.0
2010-06-10 14:50:00,20.32,20.33,20.29,20.3,219600.0,7.9772,7.9811,7.9654,7.9693,219600.0
2010-06-10 14:55:00,20.29,20.3,20.29,20.3,93500.0,7.9654,7.9693,7.9654,7.9693,93500.0
2010-06-10 15:00:00,20.29,20.31,20.29,20.3,391100.0,7.9654,7.9733,7.9654,7.9693,391100.0
2010-06-10 15:05:00,20.3,20.35,20.29,20.34,342000.0,7.9693,7.989,7.9654,7.985,342000.0
2010-06-10 15:10:00,20.34,20.35,20.33,20.35,148800.0,7.985,7.989,7.9811,7.989,148800.0
2010-06-10 15:15:00,20.34,20.39,20.33,20.39,508300.0,7.985,8.0047,7.9811,8.0047,508300.0
2010-06-10 15:20:00,20.39,20.4,20.37,20.38,293400.0,8.0047,8.0086,7.9968,8.0007,293400.0
2010-06-10 15:25:00,20.37,20.38,20.34,20.35,255300.0,7.9968,8.0007,7.985,7.989,255300.0
2010-06-10 15:30:00,20.35,20.36,20.31,20.33,731000.0,7.989,7.9929,7.9733,7.9811,731000.0
2010-06-10 15:35:00,20.33,20.35,20.31,20.31,435600.0,7.9811,7.989,7.9733,7.9733,435600.0
2010-06-10 15:40:00,20.32,20.35,20.31,20.35,642100.0,7.9772,7.989,7.9733,7.989,642100.0
2010-06-10 15:45:00,20.35,20.36,20.34,20.35,557300.0,7.989,7.9929,7.985,7.989,557300.0
2010-06-10 15:50:00,20.36,20.36,20.3,20.34,1206600.0,7.9929,7.9929,7.9693,7.985,1206600.0
2010-06-10 15:55:00,20.34,20.35,20.31,20.34,1964900.0,7.985,7.989,7.9733,7.985,1964900.0
2010-06-11 09:30:00,19.91,19.91,19.76,19.77,722900.0,7.9525,7.9525,7.8926,7.8966,722900.0
2010-06-11 09:35:00,19.77,19.8,19.75,19.76,534800.0,7.8966,7.9085,7.8886,7.8926,534800.0
2010-06-11 09:40:00,19.77,19.78,19.72,19.73,524000.0,7.8966,7.9005,7.8766,7.8806,524000.0
2010-06-11 09:45:00,19.73,19.74,19.72,19.73,304500.0,7.8806,7.8846,7.8766,7.8806,304500.0
2010-06-11 09:50:00,19.73,19.75,19.72,19.74,176000.0,7.8806,7.8886,7.8766,7.8846,176000.0
2010-06-11 09:55:00,19.74,19.75,19.73,19.74,409800.0,7.8846,7.8886,7.8806,7.8846,409800.0
2010-06-11 10:00:00,19.74,19.75,19.71,19.72,515200.0,7.8846,7.8886,7.8726,7.8766,515200.0
2010-06-11 10:05:00,19.72,19.79,19.68,19.79,857800.0,7.8766,7.9045,7.8606,7.9045,857800.0
2010-06-11 10:10:00,19.79,19.88,19.78,19.85,436800.0,7.9045,7.9405,7.9005,7.9285,436800.0
2010-06-11 10:15:00,19.85,19.88,19.83,19.86,311500.0,7.9285,7.9405,7.9205,7.9325,311500.0
2010-06-11 10:20:00,19.85,19.86,19.83,19.84,223200.0,7.9285,7.9325,7.9205,7.9245,223200.0
2010-06-11 10:25:00,19.83,19.89,19.83,19.89,281900.0,7.9205,7.9445,7.9205,7.9445,281900.0
2010-06-11 10:30:00,19.89,19.91,19.88,19.89,255300.0,7.9445,7.9525,7.9405,7.9445,255300.0
2010-06-11 10:35:00,19.89,19.91,19.87,19.87,331300.0,7.9445,7.9525,7.9365,7.9365,331300.0
2010-06-11 10:40:00,19.88,19.88,19.86,19.86,81800.0,7.9405,7.9405,7.9325,7.9325,81800.0
2010-06-11 10:45:00,19.87,19.87,19.84,19.85,112300.0,7.9365,7.9365,7.9245,7.9285,112300.0
2010-06-11 10:50:00,19.85,19.9,19.84,19.87,295500.0,7.9285,7.9485,7.9245,7.9365,295500.0
2010-06-11 10:55:00,19.88,19.9,19.87,19.87,396800.0,7.9405,7.9485,7.9365,7.9365,396800.0
2010-06-11 11:00:00,19.87,19.9,19.86,19.9,282000.0,7.9365,7.9485,7.9325,7.9485,282000.0
2010-06-11 11:05:00,19.89,19.9,19.86,19.9,364900.0,7.9445,7.9485,7.9325,7.9485,364900.0
2010-06-11 11:10:00,19.89,19.91,19.88,19.89,168600.0,7.9445,7.9525,7.9405,7.9445,168600.0
2010-06-11 11:15:00,19.9,19.9,19.88,19.89,82800.0,7.9485,7.9485,7.9405,7.9445,82800.0
2010-06-11 11:20:00,19.89,19.92,19.88,19.92,154200.0,7.9445,7.9565,7.9405,7.9565,154200.0
2010-06-11 11:25:00,19.92,19.95,19.91,19.94,173400.0,7.9565,7.9684,7.9525,7.9645,173400.0
2010-06-11 11:30:00,19.94,19.95,19.89,19.9,288300.0,7.9645,7.9684,7.9445,7.9485,288300.0
2010-06-11 11:35:00,19.89,19.9,19.84,19.84,248200.0,7.9445,7.9485,7.9245,7.9245,248200.0
2010-06-11 11:40:00,19.84,19.85,19.83,19.83,118700.0,7.9245,7.9285,7.9205,7.9205,118700.0
2010-06-11 11:45:00,19.84,19.86,19.83,19.85,118600.0,7.9245,7.9325,7.9205,7.9285,118600.0
2010-06-11 11:50:00,19.85,19.87,19.84,19.85,161000.0,7.9285,7.9365,7.9245,7.9285,161000.0
2010-06-11 11:55:00,19.85,19.87,19.85,19.86,114300.0,7.9285,7.9365,7.9285,7.9325,114300.0
2010-06-11 12:00:00,19.87,19.89,19.86,19.88,127000.0,7.9365,7.9445,7.9325,7.9405,127000.0
2010-06-11 12:05:00,19.88,19.89,19.87,19.87,232600.0,7.9405,7.9445,7.9365,7.9365,232600.0
2010-06-11 12:10:00,19.88,19.88,19.86,19.87,110900.0,7.9405,7.9405,7.9325,7.9365,110900.0
2010-06-11 12:15:00,19.87,19.87,19.86,19.86,42400.0,7.9365,7.9365,7.9325,7.9325,42400.0
2010-06-11 12:20:00,19.86,19.87,19.86,19.86,85700.0,7.9325,7.9365,7.9325,7.9325,85700.0
2010-06-11 12:25:00,19.87,19.9,19.86,19.87,182900.0,7.9365,7.9485,7.9325,7.9365,182900.0
2010-06-11 12:30:00,19.87,19.88,19.85,19.87,95300.0,7.9365,7.9405,7.9285,7.9365,95300.0
2010-06-11 12:35:00,19.86,19.87,19.86,19.87,31500.0,7.9325,7.9365,7.9325,7.9365,31500.0
2010-06-11 12:40:00,19.86,19.89,19.86,19.88,120800.0,7.9325,7.9445,7.9325,7.9405,120800.0
2010-06-11 12:45:00,19.88,19.88,19.87,19.87,50900.0,7.9405,7.9405,7.9365,7.9365,50900.0
2010-06-11 12:50:00,19.88,19.88,19.87,19.88,84000.0,7.9405,7.9405,7.9365,7.9405,84000.0
2010-06-11 12:55:00,19.88,19.88,19.87,19.87,75800.0,7.9405,7.9405,7.9365,7.9365,75800.0
2010-06-11 13:00:00,19.87,19.9,19.87,19.9,134600.0,7.9365,7.9485,7.9365,7.9485,134600.0
2010-06-11 13:05:00,19.89,19.93,19.89,19.93,126500.0,7.9445,7.9605,7.9445,7.9605,126500.0
2010-06-11 13:10:00,19.93,19.94,19.92,19.93,82900.0,7.9605,7.9645,7.9565,7.9605,82900.0
2010-06-11 13:15:00,19.94,19.94,19.92,19.92,77100.0,7.9645,7.9645,7.9565,7.9565,77100.0
2010-06-11 13:20:00,19.93,19.93,19.91,19.92,91600.0,7.9605,7.9605,7.9525,7.9565,91600.0
2010-06-11 13:25:00,19.92,19.93,19.91,19.92,75900.0,7.9565,7.9605,7.9525,7.9565,75900.0
2010-06-11 13:30:00,19.92,19.92,19.91,19.92,53900.0,7.9565,7.9565,7.9525,7.9565,53900.0
2010-06-11 13:35:00,19.91,19.92,19.91,19.92,54800.0,7.9525,7.9565,7.9525,7.9565,54800.0
2010-06-11 13:40:00,19.92,19.92,19.9,19.9,121800.0,7.9565,7.9565,7.9485,7.9485,121800.0
2010-06-11 13:45:00,19.9,19.91,19.9,19.91,85900.0,7.9485,7.9525,7.9485,7.9525,85900.0
2010-06-11 13:50:00,19.91,19.91,19.89,19.89,151700.0,7.9525,7.9525,7.9445,7.9445,151700.0
2010-06-11 13:55:00,19.89,19.9,19.89,19.9,71000.0,7.9445,7.9485,7.9445,7.9485,71000.0
2010-06-11 14:00:00,19.89,19.91,19.89,19.9,140400.0,7.9445,7.9525,7.9445,7.9485,140400.0
2010-06-11 14:05:00,19.9,19.93,19.9,19.91,249500.0,7.9485,7.9605,7.9485,7.9525,249500.0
2010-06-11 14:10:00,19.91,19.92,19.91,19.91,54800.0,7.9525,7.9565,7.9525,7.9525,54800.0
2010-06-11 14:15:00,19.91,19.92,19.85,19.85,215200.0,7.9525,7.9565,7.9285,7.9285,215200.0
2010-06-11 14:20:00,19.85,19.87,19.85,19.86,128600.0,7.9285,7.9365,7.9285,7.9325,128600.0
2010-06-11 14:25:00,19.85,19.86,19.85,19.85,45000.0,7.9285,7.9325,7.9285,7.9285,45000.0
2010-06-11 14:30:00,19.86,19.86,19.85,19.85,52800.0,7.9325,7.9325,7.9285,7.9285,52800.0
2010-06-11 14:35:00,19.85,19.88,19.85,19.86,171200.0,7.9285,7.9405,7.9285,7.9325,171200.0
2010-06-11 14:40:00,19.86,19.87,19.85,19.85,83200.0,7.9325,7.9365,7.9285,7.9285,83200.0
2010-06-11 14:45:00,19.86,19.89,19.85,19.88,115000.0,7.9325,7.9445,7.9285,7.9405,115000.0
2010-06-11 14:50:00,19.89,19.89,19.88,19.89,85600.0,7.9445,7.9445,7.9405,7.9445,85600.0
2010-06-11 14:55:00,19.89,19.9,19.88,19.89,100200.0,7.9445,7.9485,7.9405,7.9445,100200.0
2010-06-11 15:00:00,19.89,19.91,19.89,19.91,131000.0,7.9445,7.9525,7.9445,7.9525,131000.0
2010-06-11 15:05:00,19.91,19.92,19.9,19.92,247600.0,7.9525,7.9565,7.9485,7.9565,247600.0
2010-06-11 15:10:00,19.92,19.92,19.9,19.91,244700.0,7.9565,7.9565,7.9485,7.9525,244700.0
2010-06-11 15:15:00,19.92,19.95,19.91,19.95,303100.0,7.9565,7.9684,7.9525,7.9684,303100.0
2010-06-11 15:20:00,19.94,19.95,19.94,19.94,185600.0,7.9645,7.9684,7.9645,7.9645,185600.0
2010-06-11 15:25:00,19.95,19.97,19.94,19.95,292900.0,7.9684,7.9764,7.9645,7.9684,292900.0
2010-06-11 15:30:00,19.95,19.98,19.95,19.97,406000.0,7.9684,7.9804,7.9684,7.9764,406000.0
2010-06-11 15:35:00,19.98,20.0,19.97,19.99,416800.0,7.9804,7.9884,7.9764,7.9844,416800.0
2010-06-11 15:40:00,20.0,20.03,19.99,20.02,427900.0,7.9884,8.0004,7.9844,7.9964,427900.0
2010-06-11 15:45:00,20.02,20.09,20.0,20.08,763700.0,7.9964,8.0244,7.9884,8.0204,763700.0
2010-06-11 15:50:00,20.08,20.09,20.04,20.08,819800.0,8.0204,8.0244,8.0044,8.0204,819800.0
2010-06-11 15:55:00,20.08,20.1,20.08,20.08,723400.0,8.0204,8.0284,8.0204,8.0204,723400.0
2010-06-14 09:30:00,20.25,20.25,20.1,20.11,373600.0,8.0883,8.0883,8.0284,8.0324,373600.0
2010-06-14 09:35:00,20.11,20.2,20.11,20.17,335300.0,8.0324,8.0683,8.0324,8.0563,335300.0
2010-06-14 09:40:00,20.17,20.19,20.09,20.1,328400.0,8.0563,8.0643,8.0244,8.0284,328400.0
2010-06-14 09:45:00,20.1,20.13,20.03,20.04,580700.0,8.0284,8.0403,8.0004,8.0044,580700.0
2010-06-14 09:50:00,20.05,20.06,20.0,20.0,344200.0,8.0084,8.0124,7.9884,7.9884,344200.0
2010-06-14 09:55:00,20.01,20.01,19.97,19.98,246600.0,7.9924,7.9924,7.9764,7.9804,246600.0
2010-06-14 10:00:00,19.97,20.0,19.97,19.98,247100.0,7.9764,7.9884,7.9764,7.9804,247100.0
2010-06-14 10:05:00,19.99,20.02,19.98,19.99,390600.0,7.9844,7.9964,7.9804,7.9844,390600.0
2010-06-14 10:10:00,20.0,20.06,19.99,20.04,212000.0,7.9884,8.0124,7.9844,8.0044,212000.0
2010-06-14 10:15:00,20.04,20.09,20.04,20.08,143600.0,8.0044,8.0244,8.0044,8.0204,143600.0
2010-06-14 10:20:00,20.08,20.09,19.96,20.07,450600.0,8.0204,8.0244,7.9724,8.0164,450600.0
2010-06-14 10:25:00,20.07,20.07,20.06,20.06,107000.0,8.0164,8.0164,8.0124,8.0124,107000.0
2010-06-14 10:30:00,20.07,20.07,20.05,20.06,247400.0,8.0164,8.0164,8.0084,8.0124,247400.0
2010-06-14 10:35:00,20.06,20.08,20.04,20.07,317700.0,8.0124,8.0204,8.0044,8.0164,317700.0
2010-06-14 10:40:00,20.06,20.08,20.04,20.05,282900.0,8.0124,8.0204,8.0044,8.0084,282900.0
2010-06-14 10:45:00,20.05,20.06,20.04,20.06,371300.0,8.0084,8.0124,8.0044,8.0124,371300.0
2010-06-14 10:50:00,20.05,20.09,20.05,20.05,341000.0,8.0084,8.0244,8.0084,8.0084,341000.0
2010-06-14 10:55:00,20.06,20.08,20.04,20.08,324100.0,8.0124,8.0204,8.0044,8.0204,324100.0
2010-06-14 11:00:00,20.08,20.08,20.07,20.08,77000.0,8.0204,8.0204,8.0164,8.0204,77000.0
2010-06-14 11:05:00,20.08,20.09,20.07,20.07,162900.0,8.0204,8.0244,8.0164,8.0164,162900.0
2010-06-14 11:10:00,20.08,20.08,20.06,20.06,131200.0,8.0204,8.0204,8.0124,8.0124,131200.0
2010-06-14 11:15:00,20.07,20.07,20.01,20.03,398600.0,8.0164,8.0164,7.9924,8.0004,398600.0
2010-06-14 11:20:00,20.02,20.04,20.02,20.03,339000.0,7.9964,8.0044,7.9964,8.0004,339000.0
2010-06-14 11:25:00,20.04,20.04,20.02,20.02,96200.0,8.0044,8.0044,7.9964,7.9964,96200.0
2010-06-14 11:30:00,20.03,20.03,20.0,20.01,302800.0,8.0004,8.0004,7.9884,7.9924,302800.0
2010-06-14 11:35:00,20.01,20.02,19.98,19.98,271200.0,7.9924,7.9964,7.9804,7.9804,271200.0
2010-06-14 11:40:00,19.98,20.0,19.96,19.96,270700.0,7.9804,7.9884,7.9724,7.9724,270700.0
2010-06-14 11:45:00,19.97,19.97,19.96,19.97,209100.0,7.9764,7.9764,7.9724,7.9764,209100.0
2010-06-14 11:50:00,19.97,19.97,19.9,19.9,584900.0,7.9764,7.9764,7.9485,7.9485,584900.0
2010-06-14 11:55:00,19.91,19.91,19.83,19.84,493600.0,7.9525,7.9525,7.9205,7.9245,493600.0
2010-06-14 12:00:00,19.84,19.88,19.82,19.88,546500.0,7.9245,7.9405,7.9165,7.9405,546500.0
2010-06-14 12:05:00,19.88,19.96,19.87,19.93,603700.0,7.9405,7.9724,7.9365,7.9605,603700.0
2010-06-14 12:10:00,19.92,19.94,19.91,19.92,488700.0,7.9565,7.9645,7.9525,7.9565,488700.0
2010-06-14 12:15:00,19.91,19.92,19.84,19.84,433000.0,7.9525,7.9565,7.9245,7.9245,433000.0
2010-06-14 12:20:00,19.83,19.86,19.83,19.85,235800.0,7.9205,7.9325,7.9205,7.9285,235800.0
2010-06-14 12:25:00,19.86,19.86,19.82,19.83,349500.0,7.9325,7.9325,7.9165,7.9205,349500.0
2010-06-14 12:30:00,19.83,19.83,19.82,19.83,190200.0,7.9205,7.9205,7.9165,7.9205,190200.0
2010-06-14 12:35:00,19.83,19.85,19.82,19.84,234400.0,7.9205,7.9285,7.9165,7.9245,234400.0
2010-06-14 12:40:00,19.84,19.85,19.84,19.85,99800.0,7.9245,7.9285,7.9245,7.9285,99800.0
2010-06-14 12:45:00,19.85,19.85,19.83,19.83,194800.0,7.9285,7.9285,7.9205,7.9205,194800.0
2010-06-14 12:50:00,19.83,19.85,19.81,19.85,345500.0,7.9205,7.9285,7.9125,7.9285,345500.0
2010-06-14 12:55:00,19.85,19.86,19.83,19.83,253100.0,7.9285,7.9325,7.9205,7.9205,253100.0
2010-06-14 13:00:00,19.83,19.84,19.83,19.84,236300.0,7.9205,7.9245,7.9205,7.9245,236300.0
2010-06-14 13:05:00,19.83,19.86,19.79,19.83,878200.0,7.9205,7.9325,7.9045,7.9205,878200.0
2010-06-14 13:10:00,19.84,19.86,19.83,19.84,265000.0,7.9245,7.9325,7.9205,7.9245,265000.0
2010-06-14 13:15:00,19.84,19.87,19.84,19.87,218100.0,7.9245,7.9365,7.9245,7.9365,218100.0
2010-06-14 13:20:00,19.86,19.87,19.85,19.85,321400.0,7.9325,7.9365,7.9285,7.9285,321400.0
2010-06-14 13:25:00,19.85,19.86,19.84,19.84,121300.0,7.9285,7.9325,7.9245,7.9245,121300.0
2010-06-14 13:30:00,19.85,19.87,19.83,19.84,417900.0,7.9285,7.9365,7.9205,7.9245,417900.0
2010-06-14 13:35:00,19.84,19.85,19.83,19.84,262800.0,7.9245,7.9285,7.9205,7.9245,262800.0
2010-06-14 13:40:00,19.84,19.85,19.84,19.85,94500.0,7.9245,7.9285,7.9245,7.9285,94500.0
2010-06-14 13:45:00,19.84,19.85,19.82,19.83,148300.0,7.9245,7.9285,7.9165,7.9205,148300.0
2010-06-14 13:50:00,19.82,19.84,19.81,19.82,207800.0,7.9165,7.9245,7.9125,7.9165,207800.0
2010-06-14 13:55:00,19.82,19.83,19.8,19.8,200000.0,7.9165,7.9205,7.9085,7.9085,200000.0
2010-06-14 14:00:00,19.8,19.81,19.71,19.73,1187500.0,7.9085,7.9125,7.8726,7.8806,1187500.0
2010-06-14 14:05:00,19.73,19.75,19.72,19.75,288000.0,7.8806,7.8886,7.8766,7.8886,288000.0
2010-06-14 14:10:00,19.75,19.76,19.74,19.74,227400.0,7.8886,7.8926,7.8846,7.8846,227400.0
2010-06-14 14:15:00,19.74,19.75,19.7,19.75,486300.0,7.8846,7.8886,7.8686,7.8886,486300.0
2010-06-14 14:20:00,19.75,19.75,19.69,19.74,773300.0,7.8886,7.8886,7.8646,7.8846,773300.0
2010-06-14 14:25:00,19.74,19.75,19.73,19.73,186200.0,7.8846,7.8886,7.8806,7.8806,186200.0
2010-06-14 14:30:00,19.73,19.74,19.7,19.72,249400.0,7.8806,7.8846,7.8686,7.8766,249400.0
2010-06-14 14:35:00,19.72,19.73,19.71,19.72,240100.0,7.8766,7.8806,7.8726,7.8766,240100.0
2010-06-14 14:40:00,19.72,19.74,19.71,19.73,361600.0,7.8766,7.8846,7.8726,7.8806,361600.0
2010-06-14 14:45:00,19.73,19.76,19.73,19.75,447300.0,7.8806,7.8926,7.8806,7.8886,447300.0
2010-06-14 14:50:00,19.75,19.77,19.74,19.76,383100.0,7.8886,7.8966,7.8846,7.8926,383100.0
2010-06-14 14:55:00,19.76,19.77,19.73,19.74,299600.0,7.8926,7.8966,7.8806,7.8846,299600.0
2010-06-14 15:00:00,19.75,19.77,19.74,19.75,244300.0,7.8886,7.8966,7.8846,7.8886,244300.0
2010-06-14 15:05:00,19.74,19.77,19.74,19.77,201500.0,7.8846,7.8966,7.8846,7.8966,201500.0
2010-06-14 15:10:00,19.77,19.77,19.74,19.74,296100.0,7.8966,7.8966,7.8846,7.8846,296100.0
2010-06-14 15:15:00,19.75,19.77,19.74,19.76,306900.0,7.8886,7.8966,7.8846,7.8926,306900.0
2010-06-14 15:20:00,19.76,19.76,19.72,19.73,234500.0,7.8926,7.8926,7.8766,7.8806,234500.0
2010-06-14 15:25:00,19.73,19.73,19.7,19.72,261200.0,7.8806,7.8806,7.8686,7.8766,261200.0
2010-06-14 15:30:00,19.72,19.72,19.68,19.69,558800.0,7.8766,7.8766,7.8606,7.8646,558800.0
2010-06-14 15:35:00,19.69,19.69,19.66,19.66,385700.0,7.8646,7.8646,7.8526,7.8526,385700.0
2010-06-14 15:40:00,19.67,19.69,19.66,19.68,432100.0,7.8566,7.8646,7.8526,7.8606,432100.0
2010-06-14 15:45:00,19.68,19.68,19.66,19.67,375300.0,7.8606,7.8606,7.8526,7.8566,375300.0
2010-06-14 15:50:00,19.66,19.68,19.58,19.59,1722000.0,7.8526,7.8606,7.8207,7.8247,1722000.0
2010-06-14 15:55:00,19.59,19.59,19.57,19.58,1668700.0,7.8247,7.8247,7.8167,7.8207,1668700.0
2010-06-15 09:30:00,19.69,19.71,19.6,19.61,484400.0,7.8646,7.8726,7.8286,7.8326,484400.0
2010-06-15 09:35:00,19.62,19.69,19.6,19.67,400000.0,7.8366,7.8646,7.8286,7.8566,400000.0
2010-06-15 09:40:00,19.68,19.76,19.66,19.73,362500.0,7.8606,7.8926,7.8526,7.8806,362500.0
2010-06-15 09:45:00,19.73,19.75,19.66,19.75,673000.0,7.8806,7.8886,7.8526,7.8886,673000.0
2010-06-15 09:50:00,19.75,19.79,19.73,19.77,293200.0,7.8886,7.9045,7.8806,7.8966,293200.0
2010-06-15 09:55:00,19.77,19.79,19.74,19.79,232800.0,7.8966,7.9045,7.8846,7.9045,232800.0
2010-06-15 10:00:00,19.79,19.8,19.7,19.71,216800.0,7.9045,7.9085,7.8686,7.8726,216800.0
2010-06-15 10:05:00,19.72,19.75,19.69,19.73,270300.0,7.8766,7.8886,7.8646,7.8806,270300.0
2010-06-15 10:10:00,19.73,19.74,19.71,19.73,99600.0,7.8806,7.8846,7.8726,7.8806,99600.0
2010-06-15 10:15:00,19.72,19.73,19.69,19.72,137500.0,7.8766,7.8806,7.8646,7.8766,137500.0
2010-06-15 10:20:00,19.72,19.74,19.71,19.72,155100.0,7.8766,7.8846,7.8726,7.8766,155100.0
2010-06-15 10:25:00,19.73,19.76,19.72,19.74,109700.0,7.8806,7.8926,7.8766,7.8846,109700.0
2010-06-15 10:30:00,19.75,19.77,19.74,19.77,129900.0,7.8886,7.8966,7.8846,7.8966,129900.0
2010-06-15 10:35:00,19.77,19.78,19.76,19.77,155600.0,7.8966,7.9005,7.8926,7.8966,155600.0
2010-06-15 10:40:00,19.77,19.78,19.75,19.77,332400.0,7.8966,7.9005,7.8886,7.8966,332400.0
2010-06-15 10:45:00,19.77,19.79,19.77,19.78,228500.0,7.8966,7.9045,7.8966,7.9005,228500.0
2010-06-15 10:50:00,19.78,19.78,19.76,19.77,145400.0,7.9005,7.9005,7.8926,7.8966,145400.0
2010-06-15 10:55:00,19.77,19.8,19.76,19.78,161100.0,7.8966,7.9085,7.8926,7.9005,161100.0
2010-06-15 11:00:00,19.79,19.8,19.78,19.8,89100.0,7.9045,7.9085,7.9005,7.9085,89100.0
2010-06-15 11:05:00,19.8,19.8,19.79,19.8,57800.0,7.9085,7.9085,7.9045,7.9085,57800.0
2010-06-15 11:10:00,19.8,19.8,19.75,19.8,57500.0,7.9085,7.9085,7.8886,7.9085,57500.0
2010-06-15 11:15:00,19.8,19.82,19.79,19.82,144400.0,7.9085,7.9165,7.9045,7.9165,144400.0
2010-06-15 11:20:00,19.82,19.84,19.82,19.84,182100.0,7.9165,7.9245,7.9165,7.9245,182100.0
2010-06-15 11:25:00,19.83,19.84,19.81,19.81,174700.0,7.9205,7.9245,7.9125,7.9125,174700.0
2010-06-15 11:30:00,19.8,19.81,19.75,19.79,107200.0,7.9085,7.9125,7.8886,7.9045,107200.0
2010-06-15 11:35:00,19.8,19.83,19.79,19.82,105600.0,7.9085,7.9205,7.9045,7.9165,105600.0
2010-06-15 11:40:00,19.83,19.85,19.82,19.85,91600.0,7.9205,7.9285,7.9165,7.9285,91600.0
2010-06-15 11:45:00,19.85,19.85,19.81,19.83,203800.0,7.9285,7.9285,7.9125,7.9205,203800.0
2010-06-15 11:50:00,19.83,19.88,19.82,19.87,187100.0,7.9205,7.9405,7.9165,7.9365,187100.0
2010-06-15 11:55:00,19.87,19.89,19.86,19.87,170200.0,7.9365,7.9445,7.9325,7.9365,170200.0
2010-06-15 12:00:00,19.87,19.88,19.86,19.87,74500.0,7.9365,7.9405,7.9325,7.9365,74500.0
2010-06-15 12:05:00,19.87,19.87,19.86,19.87,61700.0,7.9365,7.9365,7.9325,7.9365,61700.0
2010-06-15 12:10:00,19.86,19.87,19.85,19.87,104400.0,7.9325,7.9365,7.9285,7.9365,104400.0
2010-06-15 12:15:00,19.87,19.87,19.85,19.86,62300.0,7.9365,7.9365,7.9285,7.9325,62300.0
2010-06-15 12:20:00,19.85,19.86,19.83,19.84,88800.0,7.9285,7.9325,7.9205,7.9245,88800.0
2010-06-15 12:25:00,19.84,19.85,19.83,19.83,131800.0,7.9245,7.9285,7.9205,7.9205,131800.0
2010-06-15 12:30:00,19.84,19.84,19.83,19.84,32500.0,7.9245,7.9245,7.9205,7.9245,32500.0
2010-06-15 12:35:00,19.84,19.84,19.83,19.84,23100.0,7.9245,7.9245,7.9205,7.9245,23100.0
2010-06-15 12:40:00,19.84,19.84,19.83,19.84,36100.0,7.9245,7.9245,7.9205,7.9245,36100.0
2010-06-15 12:45:00,19.83,19.84,19.83,19.84,55900.0,7.9205,7.9245,7.9205,7.9245,55900.0
2010-06-15 12:50:00,19.84,19.84,19.83,19.84,62700.0,7.9245,7.9245,7.9205,7.9245,62700.0
2010-06-15 12:55:00,19.84,19.86,19.83,19.86,95800.0,7.9245,7.9325,7.9205,7.9325,95800.0
2010-06-15 13:00:00,19.85,19.86,19.85,19.86,61300.0,7.9285,7.9325,7.9285,7.9325,61300.0
2010-06-15 13:05:00,19.86,19.86,19.83,19.84,211900.0,7.9325,7.9325,7.9205,7.9245,211900.0
2010-06-15 13:10:00,19.84,19.86,19.82,19.86,361800.0,7.9245,7.9325,7.9165,7.9325,361800.0
2010-06-15 13:15:00,19.86,19.87,19.84,19.85,228900.0,7.9325,7.9365,7.9245,7.9285,228900.0
2010-06-15 13:20:00,19.85,19.86,19.84,19.86,118200.0,7.9285,7.9325,7.9245,7.9325,118200.0
2010-06-15 13:25:00,19.85,19.86,19.84,19.84,105100.0,7.9285,7.9325,7.9245,7.9245,105100.0
2010-06-15 13:30:00,19.85,19.85,19.84,19.84,52200.0,7.9285,7.9285,7.9245,7.9245,52200.0
2010-06-15 13:35:00,19.85,19.85,19.84,19.84,79900.0,7.9285,7.9285,7.9245,7.9245,79900.0
2010-06-15 13:40:00,19.85,19.85,19.84,19.85,69200.0,7.9285,7.9285,7.9245,7.9285,69200.0
2010-06-15 13:45:00,19.84,19.85,19.8,19.81,202800.0,7.9245,7.9285,7.9085,7.9125,202800.0
2010-06-15 13:50:00,19.8,19.81,19.8,19.81,37200.0,7.9085,7.9125,7.9085,7.9125,37200.0
2010-06-15 13:55:00,19.8,19.81,19.8,19.81,56000.0,7.9085,7.9125,7.9085,7.9125,56000.0
2010-06-15 14:00:00,19.81,19.82,19.8,19.82,93200.0,7.9125,7.9165,7.9085,7.9165,93200.0
2010-06-15 14:05:00,19.82,19.83,19.81,19.83,413800.0,7.9165,7.9205,7.9125,7.9205,413800.0
2010-06-15 14:10:00,19.83,19.83,19.82,19.83,92000.0,7.9205,7.9205,7.9165,7.9205,92000.0
2010-06-15 14:15:00,19.82,19.85,19.82,19.84,190700.0,7.9165,7.9285,7.9165,7.9245,190700.0
2010-06-15 14:20:00,19.85,19.87,19.85,19.86,83600.0,7.9285,7.9365,7.9285,7.9325,83600.0
2010-06-15 14:25:00,19.86,19.87,19.86,19.87,61400.0,7.9325,7.9365,7.9325,7.9365,61400.0
2010-06-15 14:30:00,19.87,19.88,19.86,19.87,86900.0,7.9365,7.9405,7.9325,7.9365,86900.0
2010-06-15 14:35:00,19.88,19.88,19.86,19.86,138700.0,7.9405,7.9405,7.9325,7.9325,138700.0
2010-06-15 14:40:00,19.86,19.87,19.86,19.86,58100.0,7.9325,7.9365,7.9325,7.9325,58100.0
2010-06-15 14:45:00,19.86,19.87,19.86,19.87,36400.0,7.9325,7.9365,7.9325,7.9365,36400.0
2010-06-15 14:50:00,19.87,19.89,19.86,19.89,148500.0,7.9365,7.9445,7.9325,7.9445,148500.0
2010-06-15 14:55:00,19.89,19.89,19.86,19.87,81200.0,7.9445,7.9445,7.9325,7.9365,81200.0
2010-06-15 15:00:00,19.87,19.87,19.85,19.85,61500.0,7.9365,7.9365,7.9285,7.9285,61500.0
2010-06-15 15:05:00,19.86,19.89,19.85,19.87,374200.0,7.9325,7.9445,7.9285,7.9365,374200.0
2010-06-15 15:10:00,19.86,19.88,19.86,19.88,222200.0,7.9325,7.9405,7.9325,7.9405,222200.0
2010-06-15 15:15:00,19.88,19.88,19.86,19.87,223400.0,7.9405,7.9405,7.9325,7.9365,223400.0
2010-06-15 15:20:00,19.87,19.88,19.86,19.88,107700.0,7.9365,7.9405,7.9325,7.9405,107700.0
2010-06-15 15:25:00,19.88,19.88,19.87,19.87,88200.0,7.9405,7.9405,7.9365,7.9365,88200.0
2010-06-15 15:30:00,19.87,19.88,19.85,19.85,335800.0,7.9365,7.9405,7.9285,7.9285,335800.0
2010-06-15 15:35:00,19.85,19.89,19.85,19.89,395700.0,7.9285,7.9445,7.9285,7.9445,395700.0
2010-06-15 15:40:00,19.89,19.89,19.88,19.89,80900.0,7.9445,7.9445,7.9405,7.9445,80900.0
2010-06-15 15:45:00,19.89,19.91,19.88,19.91,533700.0,7.9445,7.9525,7.9405,7.9525,533700.0
2010-06-15 15:50:00,19.9,19.92,19.9,19.91,516000.0,7.9485,7.9565,7.9485,7.9525,516000.0
2010-06-15 15:55:00,19.91,19.91,19.88,19.91,839900.0,7.9525,7.9525,7.9405,7.9525,839900.0
2010-06-16 09:30:00,19.78,19.82,19.75,19.78,310800.0,7.9005,7.9165,7.8886,7.9005,310800.0
2010-06-16 09:35:00,19.78,19.83,19.78,19.83,246500.0,7.9005,7.9205,7.9005,7.9205,246500.0
2010-06-16 09:40:00,19.83,19.88,19.82,19.86,137500.0,7.9205,7.9405,7.9165,7.9325,137500.0
2010-06-16 09:45:00,19.87,19.87,19.83,19.83,83900.0,7.9365,7.9365,7.9205,7.9205,83900.0
2010-06-16 09:50:00,19.84,19.84,19.78,19.79,193000.0,7.9245,7.9245,7.9005,7.9045,193000.0
2010-06-16 09:55:00,19.8,19.81,19.78,19.79,85500.0,7.9085,7.9125,7.9005,7.9045,85500.0
2010-06-16 10:00:00,19.8,19.81,19.79,19.81,81800.0,7.9085,7.9125,7.9045,7.9125,81800.0
2010-06-16 10:05:00,19.81,19.82,19.75,19.76,452100.0,7.9125,7.9165,7.8886,7.8926,452100.0
2010-06-16 10:10:00,19.77,19.78,19.76,19.77,126900.0,7.8966,7.9005,7.8926,7.8966,126900.0
2010-06-16 10:15:00,19.77,19.81,19.76,19.81,118900.0,7.8966,7.9125,7.8926,7.9125,118900.0
2010-06-16 10:20:00,19.81,19.81,19.8,19.81,106300.0,7.9125,7.9125,7.9085,7.9125,106300.0
2010-06-16 10:25:00,19.8,19.81,19.8,19.81,44500.0,7.9085,7.9125,7.9085,7.9125,44500.0
2010-06-16 10:30:00,19.81,19.81,19.8,19.81,46800.0,7.9125,7.9125,7.9085,7.9125,46800.0
2010-06-16 10:35:00,19.8,19.81,19.8,19.81,89700.0,7.9085,7.9125,7.9085,7.9125,89700.0
2010-06-16 10:40:00,19.81,19.83,19.8,19.81,196000.0,7.9125,7.9205,7.9085,7.9125,196000.0
2010-06-16 10:45:00,19.82,19.82,19.8,19.81,138300.0,7.9165,7.9165,7.9085,7.9125,138300.0
2010-06-16 10:50:00,19.81,19.82,19.8,19.8,190700.0,7.9125,7.9165,7.9085,7.9085,190700.0
2010-06-16 10:55:00,19.8,19.81,19.77,19.77,271800.0,7.9085,7.9125,7.8966,7.8966,271800.0
2010-06-16 11:00:00,19.77,19.78,19.77,19.77,59200.0,7.8966,7.9005,7.8966,7.8966,59200.0
2010-06-16 11:05:00,19.77,19.79,19.77,19.78,172100.0,7.8966,7.9045,7.8966,7.9005,172100.0
2010-06-16 11:10:00,19.78,19.78,19.75,19.76,226700.0,7.9005,7.9005,7.8886,7.8926,226700.0
2010-06-16 11:15:00,19.76,19.77,19.76,19.76,66000.0,7.8926,7.8966,7.8926,7.8926,66000.0
2010-06-16 11:20:00,19.76,19.78,19.76,19.78,97800.0,7.8926,7.9005,7.8926,7.9005,97800.0
2010-06-16 11:25:00,19.77,19.79,19.77,19.79,58300.0,7.8966,7.9045,7.8966,7.9045,58300.0
2010-06-16 11:30:00,19.79,19.8,19.77,19.77,142100.0,7.9045,7.9085,7.8966,7.8966,142100.0
2010-06-16 11:35:00,19.77,19.79,19.77,19.79,58000.0,7.8966,7.9045,7.8966,7.9045,58000.0
2010-06-16 11:40:00,19.78,19.79,19.77,19.78,43400.0,7.9005,7.9045,7.8966,7.9005,43400.0
2010-06-16 11:45:00,19.77,19.8,19.77,19.8,62900.0,7.8966,7.9085,7.8966,7.9085,62900.0
2010-06-16 11:50:00,19.8,19.82,19.79,19.81,46600.0,7.9085,7.9165,7.9045,7.9125,46600.0
2010-06-16 11:55:00,19.81,19.82,19.81,19.82,25800.0,7.9125,7.9165,7.9125,7.9165,25800.0
2010-06-16 12:00:00,19.82,19.89,19.82,19.88,113400.0,7.9165,7.9445,7.9165,7.9405,113400.0
2010-06-16 12:05:00,19.89,19.91,19.86,19.88,273300.0,7.9445,7.9525,7.9325,7.9405,273300.0
2010-06-16 12:10:00,19.88,19.88,19.85,19.85,75800.0,7.9405,7.9405,7.9285,7.9285,75800.0
2010-06-16 12:15:00,19.85,19.86,19.84,19.86,85500.0,7.9285,7.9325,7.9245,7.9325,85500.0
2010-06-16 12:20:00,19.86,19.87,19.85,19.86,55800.0,7.9325,7.9365,7.9285,7.9325,55800.0
2010-06-16 12:25:00,19.86,19.87,19.86,19.86,39500.0,7.9325,7.9365,7.9325,7.9325,39500.0
2010-06-16 12:30:00,19.87,19.87,19.83,19.83,126400.0,7.9365,7.9365,7.9205,7.9205,126400.0
2010-06-16 12:35:00,19.83,19.84,19.82,19.83,26700.0,7.9205,7.9245,7.9165,7.9205,26700.0
2010-06-16 12:40:00,19.83,19.84,19.82,19.84,31600.0,7.9205,7.9245,7.9165,7.9245,31600.0
2010-06-16 12:45:00,19.83,19.85,19.83,19.84,42300.0,7.9205,7.9285,7.9205,7.9245,42300.0
2010-06-16 12:50:00,19.85,19.85,19.84,19.85,25000.0,7.9285,7.9285,7.9245,7.9285,25000.0
2010-06-16 12:55:00,19.85,19.86,19.84,19.84,167500.0,7.9285,7.9325,7.9245,7.9245,167500.0
2010-06-16 13:00:00,19.84,19.85,19.83,19.85,53000.0,7.9245,7.9285,7.9205,7.9285,53000.0
2010-06-16 13:05:00,19.85,19.86,19.84,19.86,29000.0,7.9285,7.9325,7.9245,7.9325,29000.0
2010-06-16 13:10:00,19.85,19.86,19.83,19.83,52700.0,7.9285,7.9325,7.9205,7.9205,52700.0
2010-06-16 13:15:00,19.84,19.85,19.82,19.82,49000.0,7.9245,7.9285,7.9165,7.9165,49000.0
2010-06-16 13:20:00,19.83,19.85,19.83,19.85,35600.0,7.9205,7.9285,7.9205,7.9285,35600.0
2010-06-16 13:25:00,19.85,19.86,19.84,19.85,25200.0,7.9285,7.9325,7.9245,7.9285,25200.0
2010-06-16 13:30:00,19.85,19.86,19.85,19.86,33600.0,7.9285,7.9325,7.9285,7.9325,33600.0
2010-06-16 13:35:00,19.86,19.88,19.86,19.88,30600.0,7.9325,7.9405,7.9325,7.9405,30600.0
2010-06-16 13:40:00,19.87,19.88,19.86,19.86,58400.0,7.9365,7.9405,7.9325,7.9325,58400.0
2010-06-16 13:45:00,19.87,19.87,19.86,19.87,19700.0,7.9365,7.9365,7.9325,7.9365,19700.0
2010-06-16 13:50:00,19.87,19.88,19.86,19.88,31700.0,7.9365,7.9405,7.9325,7.9405,31700.0
2010-06-16 13:55:00,19.88,19.89,19.87,19.89,53000.0,7.9405,7.9445,7.9365,7.9445,53000.0
2010-06-16 14:00:00,19.89,19.9,19.86,19.87,295600.0,7.9445,7.9485,7.9325,7.9365,295600.0
2010-06-16 14:05:00,19.87,19.87,19.86,19.87,41900.0,7.9365,7.9365,7.9325,7.9365,41900.0
2010-06-16 14:10:00,19.87,19.87,19.85,19.86,57500.0,7.9365,7.9365,7.9285,7.9325,57500.0
2010-06-16 14:15:00,19.86,19.87,19.86,19.87,49200.0,7.9325,7.9365,7.9325,7.9365,49200.0
2010-06-16 14:20:00,19.87,19.88,19.86,19.87,54400.0,7.9365,7.9405,7.9325,7.9365,54400.0
2010-06-16 14:25:00,19.87,19.88,19.86,19.87,48100.0,7.9365,7.9405,7.9325,7.9365,48100.0
2010-06-16 14:30:00,19.88,19.89,19.85,19.86,217900.0,7.9405,7.9445,7.9285,7.9325,217900.0
2010-06-16 14:35:00,19.86,19.86,19.82,19.82,189800.0,7.9325,7.9325,7.9165,7.9165,189800.0
2010-06-16 14:40:00,19.82,19.84,19.81,19.83,238200.0,7.9165,7.9245,7.9125,7.9205,238200.0
2010-06-16 14:45:00,19.83,19.85,19.82,19.85,28600.0,7.9205,7.9285,7.9165,7.9285,28600.0
2010-06-16 14:50:00,19.85,19.85,19.82,19.83,125200.0,7.9285,7.9285,7.9165,7.9205,125200.0
2010-06-16 14:55:00,19.83,19.84,19.8,19.82,95600.0,7.9205,7.9245,7.9085,7.9165,95600.0
2010-06-16 15:00:00,19.81,19.82,19.8,19.82,65800.0,7.9125,7.9165,7.9085,7.9165,65800.0
2010-06-16 15:05:00,19.81,19.85,19.81,19.83,125400.0,7.9125,7.9285,7.9125,7.9205,125400.0
2010-06-16 15:10:00,19.83,19.84,19.82,19.84,44900.0,7.9205,7.9245,7.9165,7.9245,44900.0
2010-06-16 15:15:00,19.83,19.84,19.8,19.8,192400.0,7.9205,7.9245,7.9085,7.9085,192400.0
2010-06-16 15:20:00,19.8,19.81,19.76,19.76,274100.0,7.9085,7.9125,7.8926,7.8926,274100.0
2010-06-16 15:25:00,19.76,19.77,19.76,19.77,118300.0,7.8926,7.8966,7.8926,7.8966,118300.0
2010-06-16 15:30:00,19.77,19.78,19.75,19.78,220900.0,7.8966,7.9005,7.8886,7.9005,220900.0
2010-06-16 15:35:00,19.78,19.79,19.76,19.78,152200.0,7.9005,7.9045,7.8926,7.9005,152200.0
2010-06-16 15:40:00,19.79,19.8,19.76,19.77,150300.0,7.9045,7.9085,7.8926,7.8966,150300.0
2010-06-16 15:45:00,19.77,19.82,19.77,19.82,357700.0,7.8966,7.9165,7.8966,7.9165,357700.0
2010-06-16 15:50:00,19.82,19.82,19.79,19.8,540200.0,7.9165,7.9165,7.9045,7.9085,540200.0
2010-06-16 15:55:00,19.79,19.83,19.79,19.82,550300.0,7.9045,7.9205,7.9045,7.9165,550300.0
2010-06-17 09:30:00,19.8,19.9,19.8,19.84,378100.0,7.9085,7.9485,7.9085,7.9245,378100.0
2010-06-17 09:35:00,19.83,19.9,19.83,19.88,250700.0,7.9205,7.9485,7.9205,7.9405,250700.0
2010-06-17 09:40:00,19.88,19.88,19.81,19.82,200000.0,7.9405,7.9405,7.9125,7.9165,200000.0
2010-06-17 09:45:00,19.82,19.86,19.81,19.83,225000.0,7.9165,7.9325,7.9125,7.9205,225000.0
2010-06-17 09:50:00,19.83,19.88,19.83,19.87,129900.0,7.9205,7.9405,7.9205,7.9365,129900.0
2010-06-17 09:55:00,19.88,19.9,19.87,19.89,215900.0,7.9405,7.9485,7.9365,7.9445,215900.0
2010-06-17 10:00:00,19.88,19.89,19.79,19.82,442800.0,7.9405,7.9445,7.9045,7.9165,442800.0
2010-06-17 10:05:00,19.81,19.86,19.81,19.84,276900.0,7.9125,7.9325,7.9125,7.9245,276900.0
2010-06-17 10:10:00,19.83,19.84,19.79,19.81,169800.0,7.9205,7.9245,7.9045,7.9125,169800.0
2010-06-17 10:15:00,19.81,19.82,19.76,19.79,363600.0,7.9125,7.9165,7.8926,7.9045,363600.0
2010-06-17 10:20:00,19.78,19.83,19.78,19.83,351500.0,7.9005,7.9205,7.9005,7.9205,351500.0
2010-06-17 10:25:00,19.83,19.86,19.82,19.86,130300.0,7.9205,7.9325,7.9165,7.9325,130300.0
2010-06-17 10:30:00,19.86,19.87,19.85,19.86,130500.0,7.9325,7.9365,7.9285,7.9325,130500.0
2010-06-17 10:35:00,19.85,19.87,19.83,19.85,284400.0,7.9285,7.9365,7.9205,7.9285,284400.0
2010-06-17 10:40:00,19.86,19.89,19.85,19.88,162000.0,7.9325,7.9445,7.9285,7.9405,162000.0
2010-06-17 10:45:00,19.88,19.88,19.84,19.87,182400.0,7.9405,7.9405,7.9245,7.9365,182400.0
2010-06-17 10:50:00,19.87,19.88,19.86,19.88,183400.0,7.9365,7.9405,7.9325,7.9405,183400.0
2010-06-17 10:55:00,19.88,19.9,19.87,19.89,181800.0,7.9405,7.9485,7.9365,7.9445,181800.0
2010-06-17 11:00:00,19.89,19.9,19.88,19.89,80000.0,7.9445,7.9485,7.9405,7.9445,80000.0
2010-06-17 11:05:00,19.89,19.94,19.89,19.94,255800.0,7.9445,7.9645,7.9445,7.9645,255800.0
2010-06-17 11:10:00,19.94,19.94,19.92,19.92,156400.0,7.9645,7.9645,7.9565,7.9565,156400.0
2010-06-17 11:15:00,19.92,19.93,19.92,19.93,50200.0,7.9565,7.9605,7.9565,7.9605,50200.0
2010-06-17 11:20:00,19.93,19.94,19.92,19.94,203000.0,7.9605,7.9645,7.9565,7.9645,203000.0
2010-06-17 11:25:00,19.94,19.94,19.93,19.94,70200.0,7.9645,7.9645,7.9605,7.9645,70200.0
2010-06-17 11:30:00,19.94,19.95,19.9,19.92,349400.0,7.9645,7.9684,7.9485,7.9565,349400.0
2010-06-17 11:35:00,19.92,19.94,19.91,19.94,81600.0,7.9565,7.9645,7.9525,7.9645,81600.0
2010-06-17 11:40:00,19.93,19.95,19.93,19.94,68100.0,7.9605,7.9684,7.9605,7.9645,68100.0
2010-06-17 11:45:00,19.94,19.95,19.94,19.94,107700.0,7.9645,7.9684,7.9645,7.9645,107700.0
2010-06-17 11:50:00,19.94,19.95,19.94,19.94,336500.0,7.9645,7.9684,7.9645,7.9645,336500.0
2010-06-17 11:55:00,19.95,19.95,19.94,19.95,41100.0,7.9684,7.9684,7.9645,7.9684,41100.0
2010-06-17 12:00:00,19.94,19.95,19.9,19.91,127400.0,7.9645,7.9684,7.9485,7.9525,127400.0
2010-06-17 12:05:00,19.9,19.92,19.9,19.91,51200.0,7.9485,7.9565,7.9485,7.9525,51200.0
2010-06-17 12:10:00,19.91,19.92,19.86,19.88,207000.0,7.9525,7.9565,7.9325,7.9405,207000.0
2010-06-17 12:15:00,19.88,19.89,19.87,19.88,80100.0,7.9405,7.9445,7.9365,7.9405,80100.0
2010-06-17 12:20:00,19.89,19.92,19.88,19.91,75300.0,7.9445,7.9565,7.9405,7.9525,75300.0
2010-06-17 12:25:00,19.92,19.93,19.87,19.91,257500.0,7.9565,7.9605,7.9365,7.9525,257500.0
2010-06-17 12:30:00,19.9,19.94,19.9,19.91,288500.0,7.9485,7.9645,7.9485,7.9525,288500.0
2010-06-17 12:35:00,19.91,19.91,19.88,19.9,104600.0,7.9525,7.9525,7.9405,7.9485,104600.0
2010-06-17 12:40:00,19.9,19.9,19.89,19.89,34300.0,7.9485,7.9485,7.9445,7.9445,34300.0
2010-06-17 12:45:00,19.88,19.9,19.87,19.88,145600.0,7.9405,7.9485,7.9365,7.9405,145600.0
2010-06-17 12:50:00,19.88,19.88,19.87,19.88,22600.0,7.9405,7.9405,7.9365,7.9405,22600.0
2010-06-17 12:55:00,19.87,19.88,19.87,19.87,25900.0,7.9365,7.9405,7.9365,7.9365,25900.0
2010-06-17 13:00:00,19.87,19.89,19.87,19.89,55000.0,7.9365,7.9445,7.9365,7.9445,55000.0
2010-06-17 13:05:00,19.89,19.89,19.88,19.88,23400.0,7.9445,7.9445,7.9405,7.9405,23400.0
2010-06-17 13:10:00,19.88,19.91,19.88,19.9,59400.0,7.9405,7.9525,7.9405,7.9485,59400.0
2010-06-17 13:15:00,19.91,19.92,19.9,19.92,39300.0,7.9525,7.9565,7.9485,7.9565,39300.0
2010-06-17 13:20:00,19.92,19.94,19.91,19.93,467100.0,7.9565,7.9645,7.9525,7.9605,467100.0
2010-06-17 13:25:00,19.93,19.93,19.88,19.89,232800.0,7.9605,7.9605,7.9405,7.9445,232800.0
2010-06-17 13:30:00,19.88,19.9,19.88,19.9,69900.0,7.9405,7.9485,7.9405,7.9485,69900.0
2010-06-17 13:35:00,19.9,19.91,19.89,19.91,54300.0,7.9485,7.9525,7.9445,7.9525,54300.0
2010-06-17 13:40:00,19.91,19.91,19.9,19.9,53200.0,7.9525,7.9525,7.9485,7.9485,53200.0
2010-06-17 13:45:00,19.91,19.91,19.9,19.9,29300.0,7.9525,7.9525,7.9485,7.9485,29300.0
2010-06-17 13:50:00,19.91,19.94,19.9,19.93,105100.0,7.9525,7.9645,7.9485,7.9605,105100.0
2010-06-17 13:55:00,19.93,19.95,19.91,19.91,248200.0,7.9605,7.9684,7.9525,7.9525,248200.0
2010-06-17 14:00:00,19.91,19.92,19.9,19.91,63600.0,7.9525,7.9565,7.9485,7.9525,63600.0
2010-06-17 14:05:00,19.91,19.92,19.9,19.92,87900.0,7.9525,7.9565,7.9485,7.9565,87900.0
2010-06-17 14:10:00,19.92,19.93,19.91,19.92,89800.0,7.9565,7.9605,7.9525,7.9565,89800.0
2010-06-17 14:15:00,19.93,19.97,19.92,19.97,303600.0,7.9605,7.9764,7.9565,7.9764,303600.0
2010-06-17 14:20:00,19.96,19.99,19.96,19.99,126500.0,7.9724,7.9844,7.9724,7.9844,126500.0
2010-06-17 14:25:00,19.98,19.99,19.96,19.96,93100.0,7.9804,7.9844,7.9724,7.9724,93100.0
2010-06-17 14:30:00,19.96,19.97,19.95,19.96,55400.0,7.9724,7.9764,7.9684,7.9724,55400.0
2010-06-17 14:35:00,19.95,19.96,19.95,19.95,29900.0,7.9684,7.9724,7.9684,7.9684,29900.0
2010-06-17 14:40:00,19.96,19.96,19.93,19.93,91500.0,7.9724,7.9724,7.9605,7.9605,91500.0
2010-06-17 14:45:00,19.93,19.93,19.92,19.92,37800.0,7.9605,7.9605,7.9565,7.9565,37800.0
2010-06-17 14:50:00,19.92,19.94,19.92,19.93,125500.0,7.9565,7.9645,7.9565,7.9605,125500.0
2010-06-17 14:55:00,19.94,19.96,19.93,19.95,96400.0,7.9645,7.9724,7.9605,7.9684,96400.0
2010-06-17 15:00:00,19.96,19.96,19.92,19.93,79700.0,7.9724,7.9724,7.9565,7.9605,79700.0
2010-06-17 15:05:00,19.93,19.93,19.91,19.92,143900.0,7.9605,7.9605,7.9525,7.9565,143900.0
2010-06-17 15:10:00,19.92,19.92,19.88,19.89,106000.0,7.9565,7.9565,7.9405,7.9445,106000.0
2010-06-17 15:15:00,19.89,19.92,19.88,19.92,213800.0,7.9445,7.9565,7.9405,7.9565,213800.0
2010-06-17 15:20:00,19.91,19.94,19.91,19.92,124700.0,7.9525,7.9645,7.9525,7.9565,124700.0
2010-06-17 15:25:00,19.93,19.93,19.91,19.92,86300.0,7.9605,7.9605,7.9525,7.9565,86300.0
2010-06-17 15:30:00,19.92,19.96,19.91,19.93,252100.0,7.9565,7.9724,7.9525,7.9605,252100.0
2010-06-17 15:35:00,19.93,19.94,19.92,19.93,193200.0,7.9605,7.9645,7.9565,7.9605,193200.0
2010-06-17 15:40:00,19.94,19.94,19.9,19.91,346400.0,7.9645,7.9645,7.9485,7.9525,346400.0
2010-06-17 15:45:00,19.91,19.96,19.9,19.96,412700.0,7.9525,7.9724,7.9485,7.9724,412700.0
2010-06-17 15:50:00,19.95,19.99,19.95,19.98,356900.0,7.9684,7.9844,7.9684,7.9804,356900.0
2010-06-17 15:55:00,19.99,20.01,19.98,19.99,1100100.0,7.9844,7.9924,7.9804,7.9844,1100100.0
2010-06-18 09:30:00,20.01,20.04,19.95,20.02,3073500.0,7.9924,8.0044,7.9684,7.9964,3073500.0
2010-06-18 09:35:00,20.02,20.05,19.99,20.04,255100.0,7.9964,8.0084,7.9844,8.0044,255100.0
2010-06-18 09:40:00,20.04,20.08,20.03,20.06,440600.0,8.0044,8.0204,8.0004,8.0124,440600.0
2010-06-18 09:45:00,20.06,20.08,20.05,20.08,237100.0,8.0124,8.0204,8.0084,8.0204,237100.0
2010-06-18 09:50:00,20.08,20.08,20.04,20.05,143100.0,8.0204,8.0204,8.0044,8.0084,143100.0
2010-06-18 09:55:00,20.04,20.05,20.01,20.02,166500.0,8.0044,8.0084,7.9924,7.9964,166500.0
2010-06-18 10:00:00,20.02,20.04,19.98,19.98,357100.0,7.9964,8.0044,7.9804,7.9804,357100.0
2010-06-18 10:05:00,19.98,20.01,19.98,20.01,135100.0,7.9804,7.9924,7.9804,7.9924,135100.0
2010-06-18 10:10:00,20.01,20.03,19.98,19.99,248500.0,7.9924,8.0004,7.9804,7.9844,248500.0
2010-06-18 10:15:00,19.99,20.01,19.99,20.0,106100.0,7.9844,7.9924,7.9844,7.9884,106100.0
2010-06-18 10:20:00,20.0,20.01,19.99,20.0,108000.0,7.9884,7.9924,7.9844,7.9884,108000.0
2010-06-18 10:25:00,20.0,20.01,19.99,20.0,242900.0,7.9884,7.9924,7.9844,7.9884,242900.0
2010-06-18 10:30:00,20.01,20.01,19.99,20.0,128600.0,7.9924,7.9924,7.9844,7.9884,128600.0
2010-06-18 10:35:00,20.01,20.03,20.0,20.01,173400.0,7.9924,8.0004,7.9884,7.9924,173400.0
2010-06-18 10:40:00,20.02,20.03,20.01,20.03,63300.0,7.9964,8.0004,7.9924,8.0004,63300.0
2010-06-18 10:45:00,20.03,20.03,20.02,20.03,42000.0,8.0004,8.0004,7.9964,8.0004,42000.0
2010-06-18 10:50:00,20.03,20.03,20.02,20.03,60200.0,8.0004,8.0004,7.9964,8.0004,60200.0
2010-06-18 10:55:00,20.03,20.05,20.03,20.04,141200.0,8.0004,8.0084,8.0004,8.0044,141200.0
2010-06-18 11:00:00,20.04,20.05,20.03,20.04,110000.0,8.0044,8.0084,8.0004,8.0044,110000.0
2010-06-18 11:05:00,20.04,20.05,20.03,20.05,61100.0,8.0044,8.0084,8.0004,8.0084,61100.0
2010-06-18 11:10:00,20.04,20.05,20.03,20.03,116600.0,8.0044,8.0084,8.0004,8.0004,116600.0
2010-06-18 11:15:00,20.04,20.04,20.03,20.04,43200.0,8.0044,8.0044,8.0004,8.0044,43200.0
2010-06-18 11:20:00,20.04,20.05,20.03,20.05,247400.0,8.0044,8.0084,8.0004,8.0084,247400.0
2010-06-18 11:25:00,20.05,20.05,20.03,20.04,101500.0,8.0084,8.0084,8.0004,8.0044,101500.0
2010-06-18 11:30:00,20.03,20.04,20.02,20.02,85500.0,8.0004,8.0044,7.9964,7.9964,85500.0
2010-06-18 11:35:00,20.02,20.03,20.01,20.02,67900.0,7.9964,8.0004,7.9924,7.9964,67900.0
2010-06-18 11:40:00,20.02,20.03,20.01,20.03,100000.0,7.9964,8.0004,7.9924,8.0004,100000.0
2010-06-18 11:45:00,20.03,20.03,20.02,20.03,38200.0,8.0004,8.0004,7.9964,8.0004,38200.0
2010-06-18 11:50:00,20.03,20.04,20.02,20.04,103300.0,8.0004,8.0044,7.9964,8.0044,103300.0
2010-06-18 11:55:00,20.04,20.05,20.03,20.05,86900.0,8.0044,8.0084,8.0004,8.0084,86900.0
2010-06-18 12:00:00,20.05,20.06,20.04,20.05,240700.0,8.0084,8.0124,8.0044,8.0084,240700.0
2010-06-18 12:05:00,20.05,20.05,20.03,20.04,113700.0,8.0084,8.0084,8.0004,8.0044,113700.0
2010-06-18 12:10:00,20.04,20.07,20.03,20.03,338800.0,8.0044,8.0164,8.0004,8.0004,338800.0
2010-06-18 12:15:00,20.03,20.04,20.03,20.03,57300.0,8.0004,8.0044,8.0004,8.0004,57300.0
2010-06-18 12:20:00,20.04,20.04,20.01,20.02,69000.0,8.0044,8.0044,7.9924,7.9964,69000.0
2010-06-18 12:25:00,20.01,20.02,20.01,20.01,38100.0,7.9924,7.9964,7.9924,7.9924,38100.0
2010-06-18 12:30:00,20.01,20.02,19.99,20.02,122200.0,7.9924,7.9964,7.9844,7.9964,122200.0
2010-06-18 12:35:00,20.02,20.02,20.01,20.02,23400.0,7.9964,7.9964,7.9924,7.9964,23400.0
2010-06-18 12:40:00,20.02,20.02,20.0,20.01,102100.0,7.9964,7.9964,7.9884,7.9924,102100.0
2010-06-18 12:45:00,20.01,20.02,20.0,20.02,64300.0,7.9924,7.9964,7.9884,7.9964,64300.0
2010-06-18 12:50:00,20.02,20.02,20.01,20.01,16500.0,7.9964,7.9964,7.9924,7.9924,16500.0
2010-06-18 12:55:00,20.01,20.02,20.0,20.01,80700.0,7.9924,7.9964,7.9884,7.9924,80700.0
2010-06-18 13:00:00,20.01,20.03,20.0,20.02,83500.0,7.9924,8.0004,7.9884,7.9964,83500.0
2010-06-18 13:05:00,20.02,20.03,20.01,20.03,66200.0,7.9964,8.0004,7.9924,8.0004,66200.0
2010-06-18 13:10:00,20.02,20.03,20.02,20.02,11500.0,7.9964,8.0004,7.9964,7.9964,11500.0
2010-06-18 13:15:00,20.03,20.04,20.01,20.01,158500.0,8.0004,8.0044,7.9924,7.9924,158500.0
2010-06-18 13:20:00,20.01,20.03,20.01,20.03,44100.0,7.9924,8.0004,7.9924,8.0004,44100.0
2010-06-18 13:25:00,20.02,20.03,20.02,20.02,57500.0,7.9964,8.0004,7.9964,7.9964,57500.0
2010-06-18 13:30:00,20.03,20.03,20.02,20.03,79200.0,8.0004,8.0004,7.9964,8.0004,79200.0
2010-06-18 13:35:00,20.02,20.04,20.02,20.04,95300.0,7.9964,8.0044,7.9964,8.0044,95300.0
2010-06-18 13:40:00,20.04,20.05,20.03,20.05,131400.0,8.0044,8.0084,8.0004,8.0084,131400.0
2010-06-18 13:45:00,20.05,20.05,20.02,20.03,81300.0,8.0084,8.0084,7.9964,8.0004,81300.0
2010-06-18 13:50:00,20.03,20.04,20.02,20.03,46000.0,8.0004,8.0044,7.9964,8.0004,46000.0
2010-06-18 13:55:00,20.04,20.05,20.03,20.05,52200.0,8.0044,8.0084,8.0004,8.0084,52200.0
2010-06-18 14:00:00,20.05,20.05,20.04,20.05,40000.0,8.0084,8.0084,8.0044,8.0084,40000.0
2010-06-18 14:05:00,20.05,20.05,20.04,20.05,46200.0,8.0084,8.0084,8.0044,8.0084,46200.0
2010-06-18 14:10:00,20.04,20.06,20.02,20.03,189800.0,8.0044,8.0124,7.9964,8.0004,189800.0
2010-06-18 14:15:00,20.03,20.04,20.02,20.03,135900.0,8.0004,8.0044,7.9964,8.0004,135900.0
2010-06-18 14:20:00,20.02,20.04,20.02,20.03,80700.0,7.9964,8.0044,7.9964,8.0004,80700.0
2010-06-18 14:25:00,20.02,20.04,20.02,20.03,97500.0,7.9964,8.0044,7.9964,8.0004,97500.0
2010-06-18 14:30:00,20.03,20.05,20.03,20.05,118900.0,8.0004,8.0084,8.0004,8.0084,118900.0
2010-06-18 14:35:00,20.05,20.06,20.04,20.05,123800.0,8.0084,8.0124,8.0044,8.0084,123800.0
2010-06-18 14:40:00,20.05,20.06,20.05,20.06,36900.0,8.0084,8.0124,8.0084,8.0124,36900.0
2010-06-18 14:45:00,20.05,20.07,20.05,20.07,88000.0,8.0084,8.0164,8.0084,8.0164,88000.0
2010-06-18 14:50:00,20.07,20.07,20.06,20.07,61300.0,8.0164,8.0164,8.0124,8.0164,61300.0
2010-06-18 14:55:00,20.07,20.08,20.07,20.07,91700.0,8.0164,8.0204,8.0164,8.0164,91700.0
2010-06-18 15:00:00,20.07,20.08,20.03,20.04,124200.0,8.0164,8.0204,8.0004,8.0044,124200.0
2010-06-18 15:05:00,20.04,20.04,20.03,20.03,54900.0,8.0044,8.0044,8.0004,8.0004,54900.0
2010-06-18 15:10:00,20.03,20.04,20.02,20.02,186600.0,8.0004,8.0044,7.9964,7.9964,186600.0
2010-06-18 15:15:00,20.02,20.04,20.01,20.01,120800.0,7.9964,8.0044,7.9924,7.9924,120800.0
2010-06-18 15:20:00,20.01,20.02,20.01,20.01,64300.0,7.9924,7.9964,7.9924,7.9924,64300.0
2010-06-18 15:25:00,20.02,20.03,20.01,20.01,203700.0,7.9964,8.0004,7.9924,7.9924,203700.0
2010-06-18 15:30:00,20.01,20.02,19.99,20.0,218300.0,7.9924,7.9964,7.9844,7.9884,218300.0
2010-06-18 15:35:00,20.0,20.02,19.99,20.02,127600.0,7.9884,7.9964,7.9844,7.9964,127600.0
2010-06-18 15:40:00,20.02,20.02,20.01,20.02,150100.0,7.9964,7.9964,7.9924,7.9964,150100.0
2010-06-18 15:45:00,20.02,20.03,20.01,20.02,344000.0,7.9964,8.0004,7.9924,7.9964,344000.0
2010-06-18 15:50:00,20.02,20.02,20.01,20.02,274500.0,7.9964,7.9964,7.9924,7.9964,274500.0
2010-06-18 15:55:00,20.01,20.02,20.0,20.0,615100.0,7.9924,7.9964,7.9884,7.9884,615100.0
2010-06-21 09:30:00,20.17,20.23,20.12,20.17,555600.0,8.0563,8.0803,8.0363,8.0563,555600.0
2010-06-21 09:35:00,20.17,20.18,20.09,20.1,427100.0,8.0563,8.0603,8.0244,8.0284,427100.0
2010-06-21 09:40:00,20.11,20.12,20.03,20.11,430800.0,8.0324,8.0363,8.0004,8.0324,430800.0
2010-06-21 09:45:00,20.11,20.14,20.07,20.09,281800.0,8.0324,8.0443,8.0164,8.0244,281800.0
2010-06-21 09:50:00,20.09,20.1,20.08,20.08,187300.0,8.0244,8.0284,8.0204,8.0204,187300.0
2010-06-21 09:55:00,20.09,20.1,20.08,20.1,95000.0,8.0244,8.0284,8.0204,8.0284,95000.0
2010-06-21 10:00:00,20.09,20.11,20.08,20.08,223400.0,8.0244,8.0324,8.0204,8.0204,223400.0
2010-06-21 10:05:00,20.08,20.08,20.06,20.06,94100.0,8.0204,8.0204,8.0124,8.0124,94100.0
2010-06-21 10:10:00,20.06,20.07,20.06,20.07,97100.0,8.0124,8.0164,8.0124,8.0164,97100.0
2010-06-21 10:15:00,20.06,20.07,20.05,20.05,119800.0,8.0124,8.0164,8.0084,8.0084,119800.0
2010-06-21 10:20:00,20.05,20.06,20.04,20.04,130900.0,8.0084,8.0124,8.0044,8.0044,130900.0
2010-06-21 10:25:00,20.04,20.05,20.03,20.03,71500.0,8.0044,8.0084,8.0004,8.0004,71500.0
2010-06-21 10:30:00,20.03,20.05,20.02,20.03,255600.0,8.0004,8.0084,7.9964,8.0004,255600.0
2010-06-21 10:35:00,20.05,20.09,20.05,20.08,165400.0,8.0084,8.0244,8.0084,8.0204,165400.0
2010-06-21 10:40:00,20.08,20.09,20.08,20.09,86400.0,8.0204,8.0244,8.0204,8.0244,86400.0
2010-06-21 10:45:00,20.08,20.09,20.08,20.08,88200.0,8.0204,8.0244,8.0204,8.0204,88200.0
2010-06-21 10:50:00,20.09,20.09,20.04,20.05,137300.0,8.0244,8.0244,8.0044,8.0084,137300.0
2010-06-21 10:55:00,20.04,20.06,20.04,20.06,142400.0,8.0044,8.0124,8.0044,8.0124,142400.0
2010-06-21 11:00:00,20.06,20.07,20.05,20.06,47300.0,8.0124,8.0164,8.0084,8.0124,47300.0
2010-06-21 11:05:00,20.07,20.08,20.05,20.06,115200.0,8.0164,8.0204,8.0084,8.0124,115200.0
2010-06-21 11:10:00,20.06,20.07,20.05,20.05,55800.0,8.0124,8.0164,8.0084,8.0084,55800.0
2010-06-21 11:15:00,20.05,20.07,20.05,20.07,101000.0,8.0084,8.0164,8.0084,8.0164,101000.0
2010-06-21 11:20:00,20.06,20.07,20.05,20.07,93500.0,8.0124,8.0164,8.0084,8.0164,93500.0
2010-06-21 11:25:00,20.07,20.07,20.05,20.06,113100.0,8.0164,8.0164,8.0084,8.0124,113100.0
2010-06-21 11:30:00,20.07,20.09,20.06,20.08,523600.0,8.0164,8.0244,8.0124,8.0204,523600.0
2010-06-21 11:35:00,20.08,20.08,20.07,20.07,41500.0,8.0204,8.0204,8.0164,8.0164,41500.0
2010-06-21 11:40:00,20.07,20.08,20.07,20.08,31900.0,8.0164,8.0204,8.0164,8.0204,31900.0
2010-06-21 11:45:00,20.08,20.08,20.06,20.07,85200.0,8.0204,8.0204,8.0124,8.0164,85200.0
2010-06-21 11:50:00,20.07,20.07,20.06,20.07,58400.0,8.0164,8.0164,8.0124,8.0164,58400.0
2010-06-21 11:55:00,20.07,20.07,20.06,20.07,62600.0,8.0164,8.0164,8.0124,8.0164,62600.0
2010-06-21 12:00:00,20.07,20.08,20.06,20.08,104600.0,8.0164,8.0204,8.0124,8.0204,104600.0
2010-06-21 12:05:00,20.08,20.08,20.06,20.07,79300.0,8.0204,8.0204,8.0124,8.0164,79300.0
2010-06-21 12:10:00,20.07,20.07,20.05,20.05,83900.0,8.0164,8.0164,8.0084,8.0084,83900.0
2010-06-21 12:15:00,20.05,20.06,20.05,20.06,105500.0,8.0084,8.0124,8.0084,8.0124,105500.0
2010-06-21 12:20:00,20.05,20.06,20.05,20.06,46300.0,8.0084,8.0124,8.0084,8.0124,46300.0
2010-06-21 12:25:00,20.06,20.06,20.05,20.06,50600.0,8.0124,8.0124,8.0084,8.0124,50600.0
2010-06-21 12:30:00,20.05,20.06,20.05,20.06,79600.0,8.0084,8.0124,8.0084,8.0124,79600.0
2010-06-21 12:35:00,20.06,20.06,20.05,20.06,41700.0,8.0124,8.0124,8.0084,8.0124,41700.0
2010-06-21 12:40:00,20.06,20.06,20.05,20.06,28100.0,8.0124,8.0124,8.0084,8.0124,28100.0
2010-06-21 12:45:00,20.06,20.07,20.05,20.07,108100.0,8.0124,8.0164,8.0084,8.0164,108100.0
2010-06-21 12:50:00,20.07,20.07,20.06,20.07,47300.0,8.0164,8.0164,8.0124,8.0164,47300.0
2010-06-21 12:55:00,20.07,20.07,20.06,20.07,29400.0,8.0164,8.0164,8.0124,8.0164,29400.0
2010-06-21 13:00:00,20.07,20.09,20.06,20.08,171200.0,8.0164,8.0244,8.0124,8.0204,171200.0
2010-06-21 13:05:00,20.08,20.09,20.07,20.08,57300.0,8.0204,8.0244,8.0164,8.0204,57300.0
2010-06-21 13:10:00,20.09,20.1,20.08,20.09,119200.0,8.0244,8.0284,8.0204,8.0244,119200.0
2010-06-21 13:15:00,20.09,20.1,20.09,20.09,60100.0,8.0244,8.0284,8.0244,8.0244,60100.0
2010-06-21 13:20:00,20.1,20.1,20.07,20.08,122000.0,8.0284,8.0284,8.0164,8.0204,122000.0
2010-06-21 13:25:00,20.07,20.08,20.07,20.08,47600.0,8.0164,8.0204,8.0164,8.0204,47600.0
2010-06-21 13:30:00,20.08,20.09,20.07,20.09,70000.0,8.0204,8.0244,8.0164,8.0244,70000.0
2010-06-21 13:35:00,20.09,20.09,20.06,20.07,132900.0,8.0244,8.0244,8.0124,8.0164,132900.0
2010-06-21 13:40:00,20.06,20.07,20.06,20.06,44600.0,8.0124,8.0164,8.0124,8.0124,44600.0
2010-06-21 13:45:00,20.07,20.08,20.06,20.07,279800.0,8.0164,8.0204,8.0124,8.0164,279800.0
2010-06-21 13:50:00,20.07,20.07,20.06,20.07,99100.0,8.0164,8.0164,8.0124,8.0164,99100.0
2010-06-21 13:55:00,20.07,20.08,20.06,20.08,71100.0,8.0164,8.0204,8.0124,8.0204,71100.0
2010-06-21 14:00:00,20.08,20.08,20.07,20.08,57900.0,8.0204,8.0204,8.0164,8.0204,57900.0
2010-06-21 14:05:00,20.08,20.1,20.07,20.09,94700.0,8.0204,8.0284,8.0164,8.0244,94700.0
2010-06-21 14:10:00,20.1,20.1,20.07,20.1,239500.0,8.0284,8.0284,8.0164,8.0284,239500.0
2010-06-21 14:15:00,20.1,20.12,20.09,20.1,216300.0,8.0284,8.0363,8.0244,8.0284,216300.0
2010-06-21 14:20:00,20.1,20.1,20.09,20.1,62700.0,8.0284,8.0284,8.0244,8.0284,62700.0
2010-06-21 14:25:00,20.1,20.1,20.09,20.1,112200.0,8.0284,8.0284,8.0244,8.0284,112200.0
2010-06-21 14:30:00,20.1,20.1,20.08,20.09,93200.0,8.0284,8.0284,8.0204,8.0244,93200.0
2010-06-21 14:35:00,20.08,20.09,20.08,20.08,52400.0,8.0204,8.0244,8.0204,8.0204,52400.0
2010-06-21 14:40:00,20.08,20.09,20.08,20.08,59200.0,8.0204,8.0244,8.0204,8.0204,59200.0
2010-06-21 14:45:00,20.09,20.1,20.08,20.1,144200.0,8.0244,8.0284,8.0204,8.0284,144200.0
2010-06-21 14:50:00,20.1,20.1,20.08,20.09,137300.0,8.0284,8.0284,8.0204,8.0244,137300.0
2010-06-21 14:55:00,20.08,20.1,20.08,20.1,114000.0,8.0204,8.0284,8.0204,8.0284,114000.0
2010-06-21 15:00:00,20.1,20.1,20.09,20.09,112700.0,8.0284,8.0284,8.0244,8.0244,112700.0
2010-06-21 15:05:00,20.09,20.1,20.07,20.08,162000.0,8.0244,8.0284,8.0164,8.0204,162000.0
2010-06-21 15:10:00,20.07,20.08,20.05,20.06,197700.0,8.0164,8.0204,8.0084,8.0124,197700.0
2010-06-21 15:15:00,20.05,20.06,20.0,20.01,223000.0,8.0084,8.0124,7.9884,7.9924,223000.0
2010-06-21 15:20:00,20.01,20.02,20.0,20.01,222100.0,7.9924,7.9964,7.9884,7.9924,222100.0
2010-06-21 15:25:00,20.02,20.04,20.01,20.02,332200.0,7.9964,8.0044,7.9924,7.9964,332200.0
2010-06-21 15:30:00,20.01,20.04,20.01,20.03,222600.0,7.9924,8.0044,7.9924,8.0004,222600.0
2010-06-21 15:35:00,20.04,20.04,20.02,20.03,158700.0,8.0044,8.0044,7.9964,8.0004,158700.0
2010-06-21 15:40:00,20.03,20.03,20.0,20.0,437800.0,8.0004,8.0004,7.9884,7.9884,437800.0
2010-06-21 15:45:00,20.01,20.03,20.0,20.03,365700.0,7.9924,8.0004,7.9884,8.0004,365700.0
2010-06-21 15:50:00,20.03,20.05,20.02,20.03,339500.0,8.0004,8.0084,7.9964,8.0004,339500.0
2010-06-21 15:55:00,20.04,20.06,20.03,20.06,784700.0,8.0044,8.0124,8.0004,8.0124,784700.0
2010-06-22 09:30:00,20.05,20.12,20.03,20.12,283500.0,8.0084,8.0363,8.0004,8.0363,283500.0
2010-06-22 09:35:00,20.12,20.15,20.09,20.1,231900.0,8.0363,8.0483,8.0244,8.0284,231900.0
2010-06-22 09:40:00,20.1,20.13,20.1,20.11,235600.0,8.0284,8.0403,8.0284,8.0324,235600.0
2010-06-22 09:45:00,20.11,20.12,20.05,20.09,150500.0,8.0324,8.0363,8.0084,8.0244,150500.0
2010-06-22 09:50:00,20.08,20.09,20.04,20.05,141700.0,8.0204,8.0244,8.0044,8.0084,141700.0
2010-06-22 09:55:00,20.05,20.06,20.03,20.03,81900.0,8.0084,8.0124,8.0004,8.0004,81900.0
2010-06-22 10:00:00,20.03,20.09,20.0,20.01,251600.0,8.0004,8.0244,7.9884,7.9924,251600.0
2010-06-22 10:05:00,20.02,20.09,20.01,20.01,94700.0,7.9964,8.0244,7.9924,7.9924,94700.0
2010-06-22 10:10:00,20.02,20.04,20.01,20.04,152300.0,7.9964,8.0044,7.9924,8.0044,152300.0
2010-06-22 10:15:00,20.04,20.04,20.01,20.01,83900.0,8.0044,8.0044,7.9924,7.9924,83900.0
2010-06-22 10:20:00,20.01,20.02,20.01,20.02,57400.0,7.9924,7.9964,7.9924,7.9964,57400.0
2010-06-22 10:25:00,20.02,20.02,20.0,20.01,132400.0,7.9964,7.9964,7.9884,7.9924,132400.0
2010-06-22 10:30:00,20.01,20.03,20.0,20.02,118900.0,7.9924,8.0004,7.9884,7.9964,118900.0
2010-06-22 10:35:00,20.03,20.05,20.02,20.05,107100.0,8.0004,8.0084,7.9964,8.0084,107100.0
2010-06-22 10:40:00,20.05,20.06,20.04,20.06,69500.0,8.0084,8.0124,8.0044,8.0124,69500.0
2010-06-22 10:45:00,20.06,20.06,20.02,20.04,134400.0,8.0124,8.0124,7.9964,8.0044,134400.0
2010-06-22 10:50:00,20.03,20.04,20.03,20.03,47200.0,8.0004,8.0044,8.0004,8.0004,47200.0
2010-06-22 10:55:00,20.03,20.04,20.02,20.04,92000.0,8.0004,8.0044,7.9964,8.0044,92000.0
2010-06-22 11:00:00,20.04,20.04,20.03,20.04,41200.0,8.0044,8.0044,8.0004,8.0044,41200.0
2010-06-22 11:05:00,20.04,20.06,20.02,20.02,308300.0,8.0044,8.0124,7.9964,7.9964,308300.0
2010-06-22 11:10:00,20.02,20.04,20.0,20.01,337300.0,7.9964,8.0044,7.9884,7.9924,337300.0
2010-06-22 11:15:00,20.02,20.02,20.01,20.01,42400.0,7.9964,7.9964,7.9924,7.9924,42400.0
2010-06-22 11:20:00,20.01,20.03,20.01,20.02,99500.0,7.9924,8.0004,7.9924,7.9964,99500.0
2010-06-22 11:25:00,20.02,20.04,20.02,20.04,93600.0,7.9964,8.0044,7.9964,8.0044,93600.0
2010-06-22 11:30:00,20.03,20.05,20.03,20.05,41300.0,8.0004,8.0084,8.0004,8.0084,41300.0
2010-06-22 11:35:00,20.04,20.05,20.04,20.04,52100.0,8.0044,8.0084,8.0044,8.0044,52100.0
2010-06-22 11:40:00,20.05,20.05,20.04,20.05,37200.0,8.0084,8.0084,8.0044,8.0084,37200.0
2010-06-22 11:45:00,20.05,20.06,20.04,20.06,105900.0,8.0084,8.0124,8.0044,8.0124,105900.0
2010-06-22 11:50:00,20.06,20.07,20.06,20.07,59800.0,8.0124,8.0164,8.0124,8.0164,59800.0
2010-06-22 11:55:00,20.07,20.09,20.04,20.05,340200.0,8.0164,8.0244,8.0044,8.0084,340200.0
2010-06-22 12:00:00,20.05,20.06,20.04,20.05,103600.0,8.0084,8.0124,8.0044,8.0084,103600.0
2010-06-22 12:05:00,20.05,20.05,20.04,20.05,41800.0,8.0084,8.0084,8.0044,8.0084,41800.0
2010-06-22 12:10:00,20.05,20.07,20.05,20.07,70500.0,8.0084,8.0164,8.0084,8.0164,70500.0
2010-06-22 12:15:00,20.06,20.08,20.06,20.07,89400.0,8.0124,8.0204,8.0124,8.0164,89400.0
2010-06-22 12:20:00,20.06,20.07,20.06,20.07,28800.0,8.0124,8.0164,8.0124,8.0164,28800.0
2010-06-22 12:25:00,20.07,20.07,20.04,20.04,115200.0,8.0164,8.0164,8.0044,8.0044,115200.0
2010-06-22 12:30:00,20.05,20.05,20.04,20.04,39600.0,8.0084,8.0084,8.0044,8.0044,39600.0
2010-06-22 12:35:00,20.05,20.05,20.03,20.03,25000.0,8.0084,8.0084,8.0004,8.0004,25000.0
2010-06-22 12:40:00,20.03,20.04,20.02,20.02,41700.0,8.0004,8.0044,7.9964,7.9964,41700.0
2010-06-22 12:45:00,20.02,20.03,20.02,20.02,36400.0,7.9964,8.0004,7.9964,7.9964,36400.0
2010-06-22 12:50:00,20.02,20.03,20.02,20.02,85100.0,7.9964,8.0004,7.9964,7.9964,85100.0
2010-06-22 12:55:00,20.02,20.03,20.0,20.01,88900.0,7.9964,8.0004,7.9884,7.9924,88900.0
2010-06-22 13:00:00,20.01,20.03,20.0,20.03,131300.0,7.9924,8.0004,7.9884,8.0004,131300.0
2010-06-22 13:05:00,20.02,20.03,20.02,20.03,23400.0,7.9964,8.0004,7.9964,8.0004,23400.0
2010-06-22 13:10:00,20.03,20.03,20.01,20.02,64100.0,8.0004,8.0004,7.9924,7.9964,64100.0
2010-06-22 13:15:00,20.02,20.02,20.0,20.0,111700.0,7.9964,7.9964,7.9884,7.9884,111700.0
2010-06-22 13:20:00,20.0,20.01,20.0,20.0,52400.0,7.9884,7.9924,7.9884,7.9884,52400.0
2010-06-22 13:25:00,20.0,20.01,20.0,20.01,37600.0,7.9884,7.9924,7.9884,7.9924,37600.0
2010-06-22 13:30:00,20.01,20.01,20.0,20.01,52500.0,7.9924,7.9924,7.9884,7.9924,52500.0
2010-06-22 13:35:00,20.01,20.01,20.0,20.0,52400.0,7.9924,7.9924,7.9884,7.9884,52400.0
2010-06-22 13:40:00,20.01,20.03,20.0,20.02,294700.0,7.9924,8.0004,7.9884,7.9964,294700.0
2010-06-22 13:45:00,20.01,20.02,20.01,20.01,33100.0,7.9924,7.9964,7.9924,7.9924,33100.0
2010-06-22 13:50:00,20.01,20.03,20.01,20.03,104600.0,7.9924,8.0004,7.9924,8.0004,104600.0
2010-06-22 13:55:00,20.02,20.04,20.0,20.0,290800.0,7.9964,8.0044,7.9884,7.9884,290800.0
2010-06-22 14:00:00,20.0,20.01,19.94,19.94,257600.0,7.9884,7.9924,7.9645,7.9645,257600.0
2010-06-22 14:05:00,19.95,19.98,19.94,19.94,188500.0,7.9684,7.9804,7.9645,7.9645,188500.0
2010-06-22 14:10:00,19.94,19.95,19.91,19.91,355700.0,7.9645,7.9684,7.9525,7.9525,355700.0
2010-06-22 14:15:00,19.91,19.93,19.91,19.92,76300.0,7.9525,7.9605,7.9525,7.9565,76300.0
2010-06-22 14:20:00,19.93,19.94,19.92,19.94,82500.0,7.9605,7.9645,7.9565,7.9645,82500.0
2010-06-22 14:25:00,19.94,19.95,19.93,19.95,92000.0,7.9645,7.9684,7.9605,7.9684,92000.0
2010-06-22 14:30:00,19.94,19.95,19.91,19.92,255900.0,7.9645,7.9684,7.9525,7.9565,255900.0
2010-06-22 14:35:00,19.91,19.94,19.91,19.94,52600.0,7.9525,7.9645,7.9525,7.9645,52600.0
2010-06-22 14:40:00,19.94,19.94,19.86,19.86,511200.0,7.9645,7.9645,7.9325,7.9325,511200.0
2010-06-22 14:45:00,19.86,19.91,19.83,19.83,182400.0,7.9325,7.9525,7.9205,7.9205,182400.0
2010-06-22 14:50:00,19.83,19.85,19.81,19.81,289200.0,7.9205,7.9285,7.9125,7.9125,289200.0
2010-06-22 14:55:00,19.82,19.86,19.78,19.85,395500.0,7.9165,7.9325,7.9005,7.9285,395500.0
2010-06-22 15:00:00,19.86,19.88,19.85,19.86,113200.0,7.9325,7.9405,7.9285,7.9325,113200.0
2010-06-22 15:05:00,19.86,19.88,19.83,19.84,134300.0,7.9325,7.9405,7.9205,7.9245,134300.0
2010-06-22 15:10:00,19.83,19.87,19.83,19.87,202500.0,7.9205,7.9365,7.9205,7.9365,202500.0
2010-06-22 15:15:00,19.87,19.9,19.86,19.89,119200.0,7.9365,7.9485,7.9325,7.9445,119200.0
2010-06-22 15:20:00,19.88,19.9,19.85,19.85,113600.0,7.9405,7.9485,7.9285,7.9285,113600.0
2010-06-22 15:25:00,19.85,19.86,19.82,19.82,122700.0,7.9285,7.9325,7.9165,7.9165,122700.0
2010-06-22 15:30:00,19.83,19.83,19.78,19.8,222700.0,7.9205,7.9205,7.9005,7.9085,222700.0
2010-06-22 15:35:00,19.81,19.86,19.8,19.86,252600.0,7.9125,7.9325,7.9085,7.9325,252600.0
2010-06-22 15:40:00,19.85,19.86,19.85,19.86,169800.0,7.9285,7.9325,7.9285,7.9325,169800.0
2010-06-22 15:45:00,19.86,19.87,19.83,19.84,363700.0,7.9325,7.9365,7.9205,7.9245,363700.0
2010-06-22 15:50:00,19.84,19.85,19.82,19.83,341900.0,7.9245,7.9285,7.9165,7.9205,341900.0
2010-06-22 15:55:00,19.82,19.85,19.82,19.84,703700.0,7.9165,7.9285,7.9165,7.9245,703700.0
2010-06-23 09:30:00,19.84,19.9,19.77,19.9,540400.0,7.9245,7.9485,7.8966,7.9485,540400.0
2010-06-23 09:35:00,19.9,19.93,19.84,19.85,300200.0,7.9485,7.9605,7.9245,7.9285,300200.0
2010-06-23 09:40:00,19.85,19.9,19.79,19.8,290600.0,7.9285,7.9485,7.9045,7.9085,290600.0
2010-06-23 09:45:00,19.8,19.81,19.76,19.76,132800.0,7.9085,7.9125,7.8926,7.8926,132800.0
2010-06-23 09:50:00,19.77,19.81,19.76,19.79,153000.0,7.8966,7.9125,7.8926,7.9045,153000.0
2010-06-23 09:55:00,19.78,19.8,19.76,19.8,141800.0,7.9005,7.9085,7.8926,7.9085,141800.0
2010-06-23 10:00:00,19.79,19.8,19.73,19.76,351700.0,7.9045,7.9085,7.8806,7.8926,351700.0
2010-06-23 10:05:00,19.76,19.76,19.71,19.72,212700.0,7.8926,7.8926,7.8726,7.8766,212700.0
2010-06-23 10:10:00,19.72,19.75,19.71,19.75,106200.0,7.8766,7.8886,7.8726,7.8886,106200.0
2010-06-23 10:15:00,19.75,19.8,19.74,19.79,107600.0,7.8886,7.9085,7.8846,7.9045,107600.0
2010-06-23 10:20:00,19.79,19.8,19.76,19.77,118700.0,7.9045,7.9085,7.8926,7.8966,118700.0
2010-06-23 10:25:00,19.76,19.78,19.75,19.78,163600.0,7.8926,7.9005,7.8886,7.9005,163600.0
2010-06-23 10:30:00,19.77,19.78,19.74,19.75,188200.0,7.8966,7.9005,7.8846,7.8886,188200.0
2010-06-23 10:35:00,19.75,19.77,19.74,19.77,168700.0,7.8886,7.8966,7.8846,7.8966,168700.0
2010-06-23 10:40:00,19.77,19.78,19.76,19.77,616300.0,7.8966,7.9005,7.8926,7.8966,616300.0
2010-06-23 10:45:00,19.77,19.77,19.76,19.77,227800.0,7.8966,7.8966,7.8926,7.8966,227800.0
2010-06-23 10:50:00,19.77,19.77,19.76,19.77,107900.0,7.8966,7.8966,7.8926,7.8966,107900.0
2010-06-23 10:55:00,19.77,19.77,19.75,19.76,95700.0,7.8966,7.8966,7.8886,7.8926,95700.0
2010-06-23 11:00:00,19.75,19.77,19.75,19.76,270000.0,7.8886,7.8966,7.8886,7.8926,270000.0
2010-06-23 11:05:00,19.76,19.77,19.75,19.76,131500.0,7.8926,7.8966,7.8886,7.8926,131500.0
2010-06-23 11:10:00,19.76,19.77,19.76,19.76,120800.0,7.8926,7.8966,7.8926,7.8926,120800.0
2010-06-23 11:15:00,19.77,19.77,19.76,19.76,44700.0,7.8966,7.8966,7.8926,7.8926,44700.0
2010-06-23 11:20:00,19.77,19.77,19.76,19.77,93200.0,7.8966,7.8966,7.8926,7.8966,93200.0
2010-06-23 11:25:00,19.76,19.77,19.76,19.76,52600.0,7.8926,7.8966,7.8926,7.8926,52600.0
2010-06-23 11:30:00,19.76,19.77,19.76,19.77,40300.0,7.8926,7.8966,7.8926,7.8966,40300.0
2010-06-23 11:35:00,19.76,19.77,19.76,19.76,38800.0,7.8926,7.8966,7.8926,7.8926,38800.0
2010-06-23 11:40:00,19.77,19.77,19.73,19.74,150700.0,7.8966,7.8966,7.8806,7.8846,150700.0
2010-06-23 11:45:00,19.73,19.74,19.71,19.72,154600.0,7.8806,7.8846,7.8726,7.8766,154600.0
2010-06-23 11:50:00,19.72,19.74,19.72,19.73,97600.0,7.8766,7.8846,7.8766,7.8806,97600.0
2010-06-23 11:55:00,19.73,19.75,19.72,19.74,174300.0,7.8806,7.8886,7.8766,7.8846,174300.0
2010-06-23 12:00:00,19.73,19.74,19.73,19.74,65600.0,7.8806,7.8846,7.8806,7.8846,65600.0
2010-06-23 12:05:00,19.74,19.75,19.73,19.74,158500.0,7.8846,7.8886,7.8806,7.8846,158500.0
2010-06-23 12:10:00,19.75,19.75,19.74,19.74,30600.0,7.8886,7.8886,7.8846,7.8846,30600.0
2010-06-23 12:15:00,19.74,19.75,19.74,19.75,79100.0,7.8846,7.8886,7.8846,7.8886,79100.0
2010-06-23 12:20:00,19.75,19.77,19.74,19.77,138100.0,7.8886,7.8966,7.8846,7.8966,138100.0
2010-06-23 12:25:00,19.76,19.77,19.76,19.77,50500.0,7.8926,7.8966,7.8926,7.8966,50500.0
2010-06-23 12:30:00,19.76,19.77,19.75,19.76,145900.0,7.8926,7.8966,7.8886,7.8926,145900.0
2010-06-23 12:35:00,19.76,19.76,19.74,19.74,168800.0,7.8926,7.8926,7.8846,7.8846,168800.0
2010-06-23 12:40:00,19.74,19.76,19.74,19.76,225800.0,7.8846,7.8926,7.8846,7.8926,225800.0
2010-06-23 12:45:00,19.76,19.78,19.75,19.78,142500.0,7.8926,7.9005,7.8886,7.9005,142500.0
2010-06-23 12:50:00,19.78,19.81,19.78,19.81,95500.0,7.9005,7.9125,7.9005,7.9125,95500.0
2010-06-23 12:55:00,19.81,19.81,19.79,19.8,46800.0,7.9125,7.9125,7.9045,7.9085,46800.0
2010-06-23 13:00:00,19.8,19.8,19.78,19.78,72000.0,7.9085,7.9085,7.9005,7.9005,72000.0
2010-06-23 13:05:00,19.78,19.79,19.77,19.78,102000.0,7.9005,7.9045,7.8966,7.9005,102000.0
2010-06-23 13:10:00,19.77,19.78,19.77,19.77,102400.0,7.8966,7.9005,7.8966,7.8966,102400.0
2010-06-23 13:15:00,19.77,19.78,19.77,19.77,40200.0,7.8966,7.9005,7.8966,7.8966,40200.0
2010-06-23 13:20:00,19.77,19.78,19.76,19.77,58900.0,7.8966,7.9005,7.8926,7.8966,58900.0
2010-06-23 13:25:00,19.76,19.79,19.76,19.77,110300.0,7.8926,7.9045,7.8926,7.8966,110300.0
2010-06-23 13:30:00,19.77,19.79,19.77,19.79,66500.0,7.8966,7.9045,7.8966,7.9045,66500.0
2010-06-23 13:35:00,19.79,19.79,19.78,19.78,36100.0,7.9045,7.9045,7.9005,7.9005,36100.0
2010-06-23 13:40:00,19.78,19.79,19.76,19.77,72700.0,7.9005,7.9045,7.8926,7.8966,72700.0
2010-06-23 13:45:00,19.76,19.77,19.75,19.76,40200.0,7.8926,7.8966,7.8886,7.8926,40200.0
2010-06-23 13:50:00,19.75,19.76,19.75,19.76,117300.0,7.8886,7.8926,7.8886,7.8926,117300.0
2010-06-23 13:55:00,19.75,19.77,19.75,19.77,65400.0,7.8886,7.8966,7.8886,7.8966,65400.0
2010-06-23 14:00:00,19.77,19.77,19.76,19.77,89700.0,7.8966,7.8966,7.8926,7.8966,89700.0
2010-06-23 14:05:00,19.77,19.77,19.75,19.75,74100.0,7.8966,7.8966,7.8886,7.8886,74100.0
2010-06-23 14:10:00,19.75,19.76,19.74,19.76,111500.0,7.8886,7.8926,7.8846,7.8926,111500.0
2010-06-23 14:15:00,19.76,19.79,19.73,19.79,186700.0,7.8926,7.9045,7.8806,7.9045,186700.0
2010-06-23 14:20:00,19.78,19.79,19.74,19.76,108500.0,7.9005,7.9045,7.8846,7.8926,108500.0
2010-06-23 14:25:00,19.75,19.81,19.74,19.8,222300.0,7.8886,7.9125,7.8846,7.9085,222300.0
2010-06-23 14:30:00,19.8,19.87,19.8,19.85,234200.0,7.9085,7.9365,7.9085,7.9285,234200.0
2010-06-23 14:35:00,19.85,19.85,19.82,19.83,92100.0,7.9285,7.9285,7.9165,7.9205,92100.0
2010-06-23 14:40:00,19.83,19.83,19.8,19.8,46000.0,7.9205,7.9205,7.9085,7.9085,46000.0
2010-06-23 14:45:00,19.8,19.81,19.78,19.79,153500.0,7.9085,7.9125,7.9005,7.9045,153500.0
2010-06-23 14:50:00,19.79,19.83,19.77,19.82,118400.0,7.9045,7.9205,7.8966,7.9165,118400.0
2010-06-23 14:55:00,19.81,19.82,19.78,19.79,171700.0,7.9125,7.9165,7.9005,7.9045,171700.0
2010-06-23 15:00:00,19.79,19.81,19.78,19.79,154700.0,7.9045,7.9125,7.9005,7.9045,154700.0
2010-06-23 15:05:00,19.78,19.79,19.73,19.75,136900.0,7.9005,7.9045,7.8806,7.8886,136900.0
2010-06-23 15:10:00,19.75,19.81,19.75,19.79,151300.0,7.8886,7.9125,7.8886,7.9045,151300.0
2010-06-23 15:15:00,19.8,19.8,19.77,19.79,167600.0,7.9085,7.9085,7.8966,7.9045,167600.0
2010-06-23 15:20:00,19.79,19.83,19.77,19.82,222700.0,7.9045,7.9205,7.8966,7.9165,222700.0
2010-06-23 15:25:00,19.83,19.85,19.82,19.84,141900.0,7.9205,7.9285,7.9165,7.9245,141900.0
2010-06-23 15:30:00,19.85,19.85,19.77,19.77,266800.0,7.9285,7.9285,7.8966,7.8966,266800.0
2010-06-23 15:35:00,19.77,19.81,19.77,19.81,190700.0,7.8966,7.9125,7.8966,7.9125,190700.0
2010-06-23 15:40:00,19.81,19.82,19.8,19.82,285000.0,7.9125,7.9165,7.9085,7.9165,285000.0
2010-06-23 15:45:00,19.82,19.86,19.82,19.83,373000.0,7.9165,7.9325,7.9165,7.9205,373000.0
2010-06-23 15:50:00,19.83,19.85,19.81,19.82,435700.0,7.9205,7.9285,7.9125,7.9165,435700.0
2010-06-23 15:55:00,19.82,19.82,19.77,19.78,821600.0,7.9165,7.9165,7.8966,7.9005,821600.0
2010-06-24 09:30:00,19.73,19.75,19.71,19.75,229500.0,7.8806,7.8886,7.8726,7.8886,229500.0
2010-06-24 09:35:00,19.75,19.79,19.7,19.75,226400.0,7.8886,7.9045,7.8686,7.8886,226400.0
2010-06-24 09:40:00,19.75,19.79,19.75,19.78,232500.0,7.8886,7.9045,7.8886,7.9005,232500.0
2010-06-24 09:45:00,19.78,19.84,19.77,19.83,121400.0,7.9005,7.9245,7.8966,7.9205,121400.0
2010-06-24 09:50:00,19.83,19.83,19.8,19.8,112300.0,7.9205,7.9205,7.9085,7.9085,112300.0
2010-06-24 09:55:00,19.8,19.81,19.73,19.75,230100.0,7.9085,7.9125,7.8806,7.8886,230100.0
2010-06-24 10:00:00,19.75,19.78,19.73,19.78,258100.0,7.8886,7.9005,7.8806,7.9005,258100.0
2010-06-24 10:05:00,19.77,19.81,19.76,19.79,350100.0,7.8966,7.9125,7.8926,7.9045,350100.0
2010-06-24 10:10:00,19.79,19.8,19.76,19.78,98900.0,7.9045,7.9085,7.8926,7.9005,98900.0
2010-06-24 10:15:00,19.78,19.83,19.77,19.82,195600.0,7.9005,7.9205,7.8966,7.9165,195600.0
2010-06-24 10:20:00,19.82,19.86,19.81,19.86,161600.0,7.9165,7.9325,7.9125,7.9325,161600.0
2010-06-24 10:25:00,19.86,19.87,19.84,19.86,110500.0,7.9325,7.9365,7.9245,7.9325,110500.0
2010-06-24 10:30:00,19.86,19.87,19.86,19.87,161700.0,7.9325,7.9365,7.9325,7.9365,161700.0
2010-06-24 10:35:00,19.87,19.87,19.86,19.87,90000.0,7.9365,7.9365,7.9325,7.9365,90000.0
2010-06-24 10:40:00,19.87,19.87,19.82,19.82,293200.0,7.9365,7.9365,7.9165,7.9165,293200.0
2010-06-24 10:45:00,19.82,19.87,19.8,19.86,211600.0,7.9165,7.9365,7.9085,7.9325,211600.0
2010-06-24 10:50:00,19.86,19.86,19.8,19.8,167200.0,7.9325,7.9325,7.9085,7.9085,167200.0
2010-06-24 10:55:00,19.8,19.82,19.78,19.81,145100.0,7.9085,7.9165,7.9005,7.9125,145100.0
2010-06-24 11:00:00,19.81,19.82,19.75,19.78,140700.0,7.9125,7.9165,7.8886,7.9005,140700.0
2010-06-24 11:05:00,19.78,19.78,19.73,19.77,153300.0,7.9005,7.9005,7.8806,7.8966,153300.0
2010-06-24 11:10:00,19.78,19.78,19.75,19.76,92900.0,7.9005,7.9005,7.8886,7.8926,92900.0
2010-06-24 11:15:00,19.76,19.77,19.75,19.77,44000.0,7.8926,7.8966,7.8886,7.8966,44000.0
2010-06-24 11:20:00,19.76,19.79,19.76,19.79,90100.0,7.8926,7.9045,7.8926,7.9045,90100.0
2010-06-24 11:25:00,19.78,19.79,19.77,19.77,113900.0,7.9005,7.9045,7.8966,7.8966,113900.0
2010-06-24 11:30:00,19.77,19.77,19.75,19.75,137000.0,7.8966,7.8966,7.8886,7.8886,137000.0
2010-06-24 11:35:00,19.75,19.76,19.73,19.74,146000.0,7.8886,7.8926,7.8806,7.8846,146000.0
2010-06-24 11:40:00,19.73,19.76,19.73,19.73,142300.0,7.8806,7.8926,7.8806,7.8806,142300.0
2010-06-24 11:45:00,19.73,19.77,19.73,19.77,47000.0,7.8806,7.8966,7.8806,7.8966,47000.0
2010-06-24 11:50:00,19.76,19.79,19.76,19.78,94600.0,7.8926,7.9045,7.8926,7.9005,94600.0
2010-06-24 11:55:00,19.77,19.78,19.75,19.76,79200.0,7.8966,7.9005,7.8886,7.8926,79200.0
2010-06-24 12:00:00,19.76,19.82,19.76,19.81,96300.0,7.8926,7.9165,7.8926,7.9125,96300.0
2010-06-24 12:05:00,19.81,19.81,19.79,19.8,83000.0,7.9125,7.9125,7.9045,7.9085,83000.0
2010-06-24 12:10:00,19.79,19.8,19.78,19.78,48700.0,7.9045,7.9085,7.9005,7.9005,48700.0
2010-06-24 12:15:00,19.78,19.79,19.76,19.77,53400.0,7.9005,7.9045,7.8926,7.8966,53400.0
2010-06-24 12:20:00,19.76,19.77,19.76,19.77,42000.0,7.8926,7.8966,7.8926,7.8966,42000.0
2010-06-24 12:25:00,19.77,19.77,19.7,19.71,260700.0,7.8966,7.8966,7.8686,7.8726,260700.0
2010-06-24 12:30:00,19.7,19.74,19.7,19.72,245500.0,7.8686,7.8846,7.8686,7.8766,245500.0
2010-06-24 12:35:00,19.71,19.72,19.71,19.72,30700.0,7.8726,7.8766,7.8726,7.8766,30700.0
2010-06-24 12:40:00,19.71,19.73,19.71,19.72,275000.0,7.8726,7.8806,7.8726,7.8766,275000.0
2010-06-24 12:45:00,19.73,19.75,19.72,19.73,64800.0,7.8806,7.8886,7.8766,7.8806,64800.0
2010-06-24 12:50:00,19.73,19.75,19.73,19.74,111200.0,7.8806,7.8886,7.8806,7.8846,111200.0
2010-06-24 12:55:00,19.74,19.76,19.73,19.75,80500.0,7.8846,7.8926,7.8806,7.8886,80500.0
2010-06-24 13:00:00,19.75,19.77,19.73,19.76,145400.0,7.8886,7.8966,7.8806,7.8926,145400.0
2010-06-24 13:05:00,19.76,19.79,19.76,19.78,145200.0,7.8926,7.9045,7.8926,7.9005,145200.0
2010-06-24 13:10:00,19.77,19.78,19.76,19.77,124300.0,7.8966,7.9005,7.8926,7.8966,124300.0
2010-06-24 13:15:00,19.76,19.77,19.73,19.74,114600.0,7.8926,7.8966,7.8806,7.8846,114600.0
2010-06-24 13:20:00,19.73,19.74,19.73,19.74,49400.0,7.8806,7.8846,7.8806,7.8846,49400.0
2010-06-24 13:25:00,19.74,19.74,19.71,19.71,165100.0,7.8846,7.8846,7.8726,7.8726,165100.0
2010-06-24 13:30:00,19.71,19.73,19.71,19.73,357900.0,7.8726,7.8806,7.8726,7.8806,357900.0
2010-06-24 13:35:00,19.73,19.75,19.72,19.73,229300.0,7.8806,7.8886,7.8766,7.8806,229300.0
2010-06-24 13:40:00,19.73,19.74,19.71,19.72,105400.0,7.8806,7.8846,7.8726,7.8766,105400.0
2010-06-24 13:45:00,19.72,19.72,19.71,19.72,32600.0,7.8766,7.8766,7.8726,7.8766,32600.0
2010-06-24 13:50:00,19.72,19.72,19.7,19.71,142700.0,7.8766,7.8766,7.8686,7.8726,142700.0
2010-06-24 13:55:00,19.72,19.72,19.71,19.71,46100.0,7.8766,7.8766,7.8726,7.8726,46100.0
2010-06-24 14:00:00,19.71,19.72,19.68,19.69,201000.0,7.8726,7.8766,7.8606,7.8646,201000.0
2010-06-24 14:05:00,19.69,19.7,19.68,19.7,55000.0,7.8646,7.8686,7.8606,7.8686,55000.0
2010-06-24 14:10:00,19.69,19.7,19.69,19.69,36200.0,7.8646,7.8686,7.8646,7.8646,36200.0
2010-06-24 14:15:00,19.69,19.7,19.69,19.69,37400.0,7.8646,7.8686,7.8646,7.8646,37400.0
2010-06-24 14:20:00,19.7,19.7,19.69,19.7,42300.0,7.8686,7.8686,7.8646,7.8686,42300.0
2010-06-24 14:25:00,19.7,19.7,19.69,19.69,29700.0,7.8686,7.8686,7.8646,7.8646,29700.0
2010-06-24 14:30:00,19.69,19.7,19.68,19.69,343100.0,7.8646,7.8686,7.8606,7.8646,343100.0
2010-06-24 14:35:00,19.68,19.69,19.68,19.68,74500.0,7.8606,7.8646,7.8606,7.8606,74500.0
2010-06-24 14:40:00,19.68,19.68,19.67,19.68,101800.0,7.8606,7.8606,7.8566,7.8606,101800.0
2010-06-24 14:45:00,19.68,19.69,19.66,19.66,184300.0,7.8606,7.8646,7.8526,7.8526,184300.0
2010-06-24 14:50:00,19.67,19.68,19.65,19.65,232300.0,7.8566,7.8606,7.8486,7.8486,232300.0
2010-06-24 14:55:00,19.66,19.68,19.64,19.66,377100.0,7.8526,7.8606,7.8446,7.8526,377100.0
2010-06-24 15:00:00,19.66,19.68,19.65,19.68,156300.0,7.8526,7.8606,7.8486,7.8606,156300.0
2010-06-24 15:05:00,19.67,19.69,19.67,19.69,137300.0,7.8566,7.8646,7.8566,7.8646,137300.0
2010-06-24 15:10:00,19.69,19.69,19.6,19.64,406200.0,7.8646,7.8646,7.8286,7.8446,406200.0
2010-06-24 15:15:00,19.63,19.64,19.6,19.6,263800.0,7.8406,7.8446,7.8286,7.8286,263800.0
2010-06-24 15:20:00,19.61,19.66,19.6,19.66,213400.0,7.8326,7.8526,7.8286,7.8526,213400.0
2010-06-24 15:25:00,19.66,19.69,19.64,19.69,291600.0,7.8526,7.8646,7.8446,7.8646,291600.0
2010-06-24 15:30:00,19.68,19.69,19.65,19.67,214700.0,7.8606,7.8646,7.8486,7.8566,214700.0
2010-06-24 15:35:00,19.67,19.67,19.62,19.62,179200.0,7.8566,7.8566,7.8366,7.8366,179200.0
2010-06-24 15:40:00,19.63,19.64,19.62,19.64,261400.0,7.8406,7.8446,7.8366,7.8446,261400.0
2010-06-24 15:45:00,19.64,19.66,19.63,19.64,404500.0,7.8446,7.8526,7.8406,7.8446,404500.0
2010-06-24 15:50:00,19.64,19.69,19.63,19.67,814100.0,7.8446,7.8646,7.8406,7.8566,814100.0
2010-06-24 15:55:00,19.67,19.68,19.59,19.62,1275200.0,7.8566,7.8606,7.8247,7.8366,1275200.0
2010-06-25 09:30:00,19.67,19.7,19.64,19.7,287100.0,7.8566,7.8686,7.8446,7.8686,287100.0
2010-06-25 09:35:00,19.7,19.73,19.66,19.71,180000.0,7.8686,7.8806,7.8526,7.8726,180000.0
2010-06-25 09:40:00,19.7,19.77,19.68,19.74,204500.0,7.8686,7.8966,7.8606,7.8846,204500.0
2010-06-25 09:45:00,19.73,19.74,19.68,19.68,143700.0,7.8806,7.8846,7.8606,7.8606,143700.0
2010-06-25 09:50:00,19.68,19.69,19.6,19.61,306300.0,7.8606,7.8646,7.8286,7.8326,306300.0
2010-06-25 09:55:00,19.61,19.67,19.6,19.67,330100.0,7.8326,7.8566,7.8286,7.8566,330100.0
2010-06-25 10:00:00,19.67,19.67,19.63,19.67,123600.0,7.8566,7.8566,7.8406,7.8566,123600.0
2010-06-25 10:05:00,19.66,19.67,19.64,19.65,223500.0,7.8526,7.8566,7.8446,7.8486,223500.0
2010-06-25 10:10:00,19.65,19.66,19.63,19.65,134300.0,7.8486,7.8526,7.8406,7.8486,134300.0
2010-06-25 10:15:00,19.65,19.66,19.64,19.65,94400.0,7.8486,7.8526,7.8446,7.8486,94400.0
2010-06-25 10:20:00,19.65,19.65,19.63,19.64,132900.0,7.8486,7.8486,7.8406,7.8446,132900.0
2010-06-25 10:25:00,19.63,19.67,19.63,19.66,118900.0,7.8406,7.8566,7.8406,7.8526,118900.0
2010-06-25 10:30:00,19.66,19.67,19.64,19.66,265000.0,7.8526,7.8566,7.8446,7.8526,265000.0
2010-06-25 10:35:00,19.65,19.66,19.59,19.62,226200.0,7.8486,7.8526,7.8247,7.8366,226200.0
2010-06-25 10:40:00,19.62,19.63,19.59,19.6,267400.0,7.8366,7.8406,7.8247,7.8286,267400.0
2010-06-25 10:45:00,19.59,19.6,19.58,19.59,154200.0,7.8247,7.8286,7.8207,7.8247,154200.0
2010-06-25 10:50:00,19.59,19.61,19.55,19.56,232600.0,7.8247,7.8326,7.8087,7.8127,232600.0
2010-06-25 10:55:00,19.56,19.57,19.54,19.54,180300.0,7.8127,7.8167,7.8047,7.8047,180300.0
2010-06-25 11:00:00,19.54,19.55,19.53,19.54,122200.0,7.8047,7.8087,7.8007,7.8047,122200.0
2010-06-25 11:05:00,19.54,19.61,19.54,19.6,132900.0,7.8047,7.8326,7.8047,7.8286,132900.0
2010-06-25 11:10:00,19.6,19.61,19.6,19.6,104900.0,7.8286,7.8326,7.8286,7.8286,104900.0
2010-06-25 11:15:00,19.61,19.61,19.6,19.61,40900.0,7.8326,7.8326,7.8286,7.8326,40900.0
2010-06-25 11:20:00,19.61,19.63,19.59,19.61,210800.0,7.8326,7.8406,7.8247,7.8326,210800.0
2010-06-25 11:25:00,19.61,19.67,19.6,19.66,98000.0,7.8326,7.8566,7.8286,7.8526,98000.0
2010-06-25 11:30:00,19.67,19.71,19.67,19.71,92900.0,7.8566,7.8726,7.8566,7.8726,92900.0
2010-06-25 11:35:00,19.71,19.71,19.65,19.65,161800.0,7.8726,7.8726,7.8486,7.8486,161800.0
2010-06-25 11:40:00,19.65,19.66,19.61,19.62,368300.0,7.8486,7.8526,7.8326,7.8366,368300.0
2010-06-25 11:45:00,19.62,19.63,19.61,19.63,257700.0,7.8366,7.8406,7.8326,7.8406,257700.0
2010-06-25 11:50:00,19.63,19.65,19.63,19.65,155100.0,7.8406,7.8486,7.8406,7.8486,155100.0
2010-06-25 11:55:00,19.64,19.65,19.62,19.62,183500.0,7.8446,7.8486,7.8366,7.8366,183500.0
2010-06-25 12:00:00,19.63,19.63,19.61,19.62,225000.0,7.8406,7.8406,7.8326,7.8366,225000.0
2010-06-25 12:05:00,19.62,19.63,19.61,19.63,112700.0,7.8366,7.8406,7.8326,7.8406,112700.0
2010-06-25 12:10:00,19.63,19.64,19.62,19.64,62000.0,7.8406,7.8446,7.8366,7.8446,62000.0
2010-06-25 12:15:00,19.64,19.64,19.63,19.64,75300.0,7.8446,7.8446,7.8406,7.8446,75300.0
2010-06-25 12:20:00,19.64,19.68,19.64,19.68,123300.0,7.8446,7.8606,7.8446,7.8606,123300.0
2010-06-25 12:25:00,19.68,19.74,19.67,19.71,240400.0,7.8606,7.8846,7.8566,7.8726,240400.0
2010-06-25 12:30:00,19.71,19.72,19.68,19.68,87800.0,7.8726,7.8766,7.8606,7.8606,87800.0
2010-06-25 12:35:00,19.68,19.69,19.62,19.62,143900.0,7.8606,7.8646,7.8366,7.8366,143900.0
2010-06-25 12:40:00,19.62,19.64,19.61,19.62,126300.0,7.8366,7.8446,7.8326,7.8366,126300.0
2010-06-25 12:45:00,19.62,19.63,19.61,19.61,120300.0,7.8366,7.8406,7.8326,7.8326,120300.0
2010-06-25 12:50:00,19.61,19.62,19.58,19.58,83900.0,7.8326,7.8366,7.8207,7.8207,83900.0
2010-06-25 12:55:00,19.58,19.6,19.57,19.59,96500.0,7.8207,7.8286,7.8167,7.8247,96500.0
2010-06-25 13:00:00,19.59,19.64,19.58,19.63,290200.0,7.8247,7.8446,7.8207,7.8406,290200.0
2010-06-25 13:05:00,19.64,19.68,19.63,19.68,136300.0,7.8446,7.8606,7.8406,7.8606,136300.0
2010-06-25 13:10:00,19.67,19.7,19.66,19.66,123200.0,7.8566,7.8686,7.8526,7.8526,123200.0
2010-06-25 13:15:00,19.67,19.7,19.66,19.68,95500.0,7.8566,7.8686,7.8526,7.8606,95500.0
2010-06-25 13:20:00,19.69,19.7,19.68,19.69,47700.0,7.8646,7.8686,7.8606,7.8646,47700.0
2010-06-25 13:25:00,19.69,19.71,19.69,19.7,76900.0,7.8646,7.8726,7.8646,7.8686,76900.0
2010-06-25 13:30:00,19.71,19.73,19.7,19.72,135300.0,7.8726,7.8806,7.8686,7.8766,135300.0
2010-06-25 13:35:00,19.72,19.75,19.67,19.7,366600.0,7.8766,7.8886,7.8566,7.8686,366600.0
2010-06-25 13:40:00,19.69,19.7,19.66,19.67,97900.0,7.8646,7.8686,7.8526,7.8566,97900.0
2010-06-25 13:45:00,19.66,19.69,19.66,19.66,88200.0,7.8526,7.8646,7.8526,7.8526,88200.0
2010-06-25 13:50:00,19.67,19.67,19.59,19.64,480300.0,7.8566,7.8566,7.8247,7.8446,480300.0
2010-06-25 13:55:00,19.63,19.64,19.63,19.64,38000.0,7.8406,7.8446,7.8406,7.8446,38000.0
2010-06-25 14:00:00,19.64,19.66,19.6,19.65,293800.0,7.8446,7.8526,7.8286,7.8486,293800.0
2010-06-25 14:05:00,19.64,19.65,19.64,19.65,44000.0,7.8446,7.8486,7.8446,7.8486,44000.0
2010-06-25 14:10:00,19.65,19.69,19.64,19.69,78600.0,7.8486,7.8646,7.8446,7.8646,78600.0
2010-06-25 14:15:00,19.68,19.69,19.64,19.64,172300.0,7.8606,7.8646,7.8446,7.8446,172300.0
2010-06-25 14:20:00,19.64,19.65,19.6,19.61,185400.0,7.8446,7.8486,7.8286,7.8326,185400.0
2010-06-25 14:25:00,19.62,19.63,19.6,19.63,111200.0,7.8366,7.8406,7.8286,7.8406,111200.0
2010-06-25 14:30:00,19.62,19.63,19.61,19.61,117300.0,7.8366,7.8406,7.8326,7.8326,117300.0
2010-06-25 14:35:00,19.62,19.66,19.61,19.66,347600.0,7.8366,7.8526,7.8326,7.8526,347600.0
2010-06-25 14:40:00,19.65,19.67,19.65,19.67,49000.0,7.8486,7.8566,7.8486,7.8566,49000.0
2010-06-25 14:45:00,19.67,19.68,19.66,19.68,95000.0,7.8566,7.8606,7.8526,7.8606,95000.0
2010-06-25 14:50:00,19.67,19.72,19.67,19.71,215900.0,7.8566,7.8766,7.8566,7.8726,215900.0
2010-06-25 14:55:00,19.71,19.71,19.67,19.68,118700.0,7.8726,7.8726,7.8566,7.8606,118700.0
2010-06-25 15:00:00,19.68,19.68,19.64,19.66,152800.0,7.8606,7.8606,7.8446,7.8526,152800.0
2010-06-25 15:05:00,19.66,19.67,19.63,19.67,275300.0,7.8526,7.8566,7.8406,7.8566,275300.0
2010-06-25 15:10:00,19.68,19.68,19.67,19.67,60000.0,7.8606,7.8606,7.8566,7.8566,60000.0
2010-06-25 15:15:00,19.68,19.68,19.64,19.65,197300.0,7.8606,7.8606,7.8446,7.8486,197300.0
2010-06-25 15:20:00,19.65,19.66,19.64,19.66,133900.0,7.8486,7.8526,7.8446,7.8526,133900.0
2010-06-25 15:25:00,19.65,19.68,19.65,19.68,131700.0,7.8486,7.8606,7.8486,7.8606,131700.0
2010-06-25 15:30:00,19.67,19.71,19.67,19.7,188100.0,7.8566,7.8726,7.8566,7.8686,188100.0
2010-06-25 15:35:00,19.7,19.71,19.69,19.71,160600.0,7.8686,7.8726,7.8646,7.8726,160600.0
2010-06-25 15:40:00,19.71,19.72,19.67,19.68,470500.0,7.8726,7.8766,7.8566,7.8606,470500.0
2010-06-25 15:45:00,19.68,19.68,19.58,19.6,711900.0,7.8606,7.8606,7.8207,7.8286,711900.0
2010-06-25 15:50:00,19.6,19.62,19.57,19.61,435600.0,7.8286,7.8366,7.8167,7.8326,435600.0
2010-06-25 15:55:00,19.61,19.69,19.61,19.68,1803500.0,7.8326,7.8646,7.8326,7.8606,1803500.0
2010-06-28 09:30:00,19.69,19.8,19.69,19.74,309100.0,7.8646,7.9085,7.8646,7.8846,309100.0
2010-06-28 09:35:00,19.75,19.79,19.73,19.78,295600.0,7.8886,7.9045,7.8806,7.9005,295600.0
2010-06-28 09:40:00,19.79,19.8,19.75,19.79,238300.0,7.9045,7.9085,7.8886,7.9045,238300.0
2010-06-28 09:45:00,19.79,19.8,19.74,19.77,250200.0,7.9045,7.9085,7.8846,7.8966,250200.0
2010-06-28 09:50:00,19.76,19.78,19.74,19.75,122200.0,7.8926,7.9005,7.8846,7.8886,122200.0
2010-06-28 09:55:00,19.75,19.75,19.7,19.71,188200.0,7.8886,7.8886,7.8686,7.8726,188200.0
2010-06-28 10:00:00,19.71,20.4,19.69,20.22,3940100.0,7.8726,8.1482,7.8646,8.0763,3940100.0
2010-06-28 10:05:00,20.23,20.67,20.17,20.58,5115800.0,8.0803,8.256,8.0563,8.2201,5115800.0
2010-06-28 10:10:00,20.58,20.89,20.57,20.7,2577500.0,8.2201,8.3439,8.2161,8.268,2577500.0
2010-06-28 10:15:00,20.69,20.7,20.55,20.56,1120500.0,8.264,8.268,8.2081,8.2121,1120500.0
2010-06-28 10:20:00,20.56,20.69,20.46,20.5,1491300.0,8.2121,8.264,8.1722,8.1881,1491300.0
2010-06-28 10:25:00,20.49,20.54,20.45,20.47,737000.0,8.1841,8.2041,8.1682,8.1761,737000.0
2010-06-28 10:30:00,20.47,20.53,20.41,20.49,1396900.0,8.1761,8.2001,8.1522,8.1841,1396900.0
2010-06-28 10:35:00,20.48,20.56,20.42,20.46,788800.0,8.1801,8.2121,8.1562,8.1722,788800.0
2010-06-28 10:40:00,20.46,20.5,20.43,20.45,529100.0,8.1722,8.1881,8.1602,8.1682,529100.0
2010-06-28 10:45:00,20.45,20.5,20.42,20.47,569800.0,8.1682,8.1881,8.1562,8.1761,569800.0
2010-06-28 10:50:00,20.46,20.49,20.43,20.44,520100.0,8.1722,8.1841,8.1602,8.1642,520100.0
2010-06-28 10:55:00,20.44,20.47,20.43,20.45,589700.0,8.1642,8.1761,8.1602,8.1682,589700.0
2010-06-28 11:00:00,20.46,20.48,20.45,20.45,599400.0,8.1722,8.1801,8.1682,8.1682,599400.0
2010-06-28 11:05:00,20.45,20.53,20.41,20.44,1456800.0,8.1682,8.2001,8.1522,8.1642,1456800.0
2010-06-28 11:10:00,20.44,20.57,20.43,20.55,1337200.0,8.1642,8.2161,8.1602,8.2081,1337200.0
2010-06-28 11:15:00,20.54,20.57,20.46,20.47,892700.0,8.2041,8.2161,8.1722,8.1761,892700.0
2010-06-28 11:20:00,20.47,20.5,20.43,20.46,770400.0,8.1761,8.1881,8.1602,8.1722,770400.0
2010-06-28 11:25:00,20.46,20.52,20.45,20.47,512600.0,8.1722,8.1961,8.1682,8.1761,512600.0
2010-06-28 11:30:00,20.47,20.5,20.47,20.5,258300.0,8.1761,8.1881,8.1761,8.1881,258300.0
2010-06-28 11:35:00,20.49,20.5,20.45,20.45,325500.0,8.1841,8.1881,8.1682,8.1682,325500.0
2010-06-28 11:40:00,20.45,20.51,20.45,20.47,865600.0,8.1682,8.1921,8.1682,8.1761,865600.0
2010-06-28 11:45:00,20.47,20.48,20.44,20.48,348600.0,8.1761,8.1801,8.1642,8.1801,348600.0
2010-06-28 11:50:00,20.48,20.48,20.45,20.45,467400.0,8.1801,8.1801,8.1682,8.1682,467400.0
2010-06-28 11:55:00,20.45,20.45,20.36,20.39,1136800.0,8.1682,8.1682,8.1322,8.1442,1136800.0
2010-06-28 12:00:00,20.39,20.39,20.27,20.29,1047500.0,8.1442,8.1442,8.0963,8.1042,1047500.0
2010-06-28 12:05:00,20.3,20.32,20.29,20.32,223700.0,8.1082,8.1162,8.1042,8.1162,223700.0
2010-06-28 12:10:00,20.32,20.36,20.31,20.35,409400.0,8.1162,8.1322,8.1122,8.1282,409400.0
2010-06-28 12:15:00,20.36,20.36,20.31,20.34,316500.0,8.1322,8.1322,8.1122,8.1242,316500.0
2010-06-28 12:20:00,20.35,20.35,20.31,20.31,247200.0,8.1282,8.1282,8.1122,8.1122,247200.0
2010-06-28 12:25:00,20.31,20.36,20.29,20.34,281800.0,8.1122,8.1322,8.1042,8.1242,281800.0
2010-06-28 12:30:00,20.34,20.39,20.34,20.39,316900.0,8.1242,8.1442,8.1242,8.1442,316900.0
2010-06-28 12:35:00,20.38,20.4,20.33,20.34,179400.0,8.1402,8.1482,8.1202,8.1242,179400.0
2010-06-28 12:40:00,20.33,20.35,20.32,20.35,157000.0,8.1202,8.1282,8.1162,8.1282,157000.0
2010-06-28 12:45:00,20.35,20.35,20.32,20.32,174600.0,8.1282,8.1282,8.1162,8.1162,174600.0
2010-06-28 12:50:00,20.33,20.4,20.29,20.4,486200.0,8.1202,8.1482,8.1042,8.1482,486200.0
2010-06-28 12:55:00,20.4,20.4,20.39,20.4,71400.0,8.1482,8.1482,8.1442,8.1482,71400.0
2010-06-28 13:00:00,20.4,20.42,20.38,20.39,134200.0,8.1482,8.1562,8.1402,8.1442,134200.0
2010-06-28 13:05:00,20.39,20.4,20.37,20.39,115400.0,8.1442,8.1482,8.1362,8.1442,115400.0
2010-06-28 13:10:00,20.38,20.39,20.38,20.39,63300.0,8.1402,8.1442,8.1402,8.1442,63300.0
2010-06-28 13:15:00,20.38,20.39,20.38,20.39,124700.0,8.1402,8.1442,8.1402,8.1442,124700.0
2010-06-28 13:20:00,20.38,20.4,20.38,20.4,110800.0,8.1402,8.1482,8.1402,8.1482,110800.0
2010-06-28 13:25:00,20.39,20.4,20.38,20.39,158800.0,8.1442,8.1482,8.1402,8.1442,158800.0
2010-06-28 13:30:00,20.38,20.4,20.38,20.38,186200.0,8.1402,8.1482,8.1402,8.1402,186200.0
2010-06-28 13:35:00,20.38,20.4,20.38,20.39,71900.0,8.1402,8.1482,8.1402,8.1442,71900.0
2010-06-28 13:40:00,20.38,20.39,20.38,20.39,56200.0,8.1402,8.1442,8.1402,8.1442,56200.0
2010-06-28 13:45:00,20.38,20.44,20.37,20.44,439300.0,8.1402,8.1642,8.1362,8.1642,439300.0
2010-06-28 13:50:00,20.43,20.45,20.42,20.42,153400.0,8.1602,8.1682,8.1562,8.1562,153400.0
2010-06-28 13:55:00,20.42,20.42,20.41,20.41,119200.0,8.1562,8.1562,8.1522,8.1522,119200.0
2010-06-28 14:00:00,20.41,20.42,20.4,20.41,291000.0,8.1522,8.1562,8.1482,8.1522,291000.0
2010-06-28 14:05:00,20.4,20.41,20.38,20.39,245500.0,8.1482,8.1522,8.1402,8.1442,245500.0
2010-06-28 14:10:00,20.39,20.42,20.38,20.42,151700.0,8.1442,8.1562,8.1402,8.1562,151700.0
2010-06-28 14:15:00,20.42,20.45,20.41,20.45,161700.0,8.1562,8.1682,8.1522,8.1682,161700.0
2010-06-28 14:20:00,20.45,20.45,20.41,20.43,180000.0,8.1682,8.1682,8.1522,8.1602,180000.0
2010-06-28 14:25:00,20.43,20.43,20.4,20.4,334400.0,8.1602,8.1602,8.1482,8.1482,334400.0
2010-06-28 14:30:00,20.4,20.45,20.4,20.43,772000.0,8.1482,8.1682,8.1482,8.1602,772000.0
2010-06-28 14:35:00,20.44,20.45,20.43,20.44,165800.0,8.1642,8.1682,8.1602,8.1642,165800.0
2010-06-28 14:40:00,20.44,20.45,20.43,20.45,270100.0,8.1642,8.1682,8.1602,8.1682,270100.0
2010-06-28 14:45:00,20.44,20.45,20.43,20.43,158300.0,8.1642,8.1682,8.1602,8.1602,158300.0
2010-06-28 14:50:00,20.44,20.44,20.41,20.41,102700.0,8.1642,8.1642,8.1522,8.1522,102700.0
2010-06-28 14:55:00,20.41,20.42,20.4,20.41,239600.0,8.1522,8.1562,8.1482,8.1522,239600.0
2010-06-28 15:00:00,20.42,20.44,20.41,20.42,392400.0,8.1562,8.1642,8.1522,8.1562,392400.0
2010-06-28 15:05:00,20.42,20.44,20.42,20.44,208900.0,8.1562,8.1642,8.1562,8.1642,208900.0
2010-06-28 15:10:00,20.43,20.44,20.38,20.39,228700.0,8.1602,8.1642,8.1402,8.1442,228700.0
2010-06-28 15:15:00,20.38,20.39,20.35,20.37,267200.0,8.1402,8.1442,8.1282,8.1362,267200.0
2010-06-28 15:20:00,20.38,20.38,20.34,20.34,122400.0,8.1402,8.1402,8.1242,8.1242,122400.0
2010-06-28 15:25:00,20.34,20.35,20.28,20.3,548900.0,8.1242,8.1282,8.1003,8.1082,548900.0
2010-06-28 15:30:00,20.3,20.32,20.27,20.32,723500.0,8.1082,8.1162,8.0963,8.1162,723500.0
2010-06-28 15:35:00,20.32,20.34,20.3,20.33,1188100.0,8.1162,8.1242,8.1082,8.1202,1188100.0
2010-06-28 15:40:00,20.32,20.37,20.31,20.37,372500.0,8.1162,8.1362,8.1122,8.1362,372500.0
2010-06-28 15:45:00,20.36,20.4,20.36,20.4,1026000.0,8.1322,8.1482,8.1322,8.1482,1026000.0
2010-06-28 15:50:00,20.4,20.4,20.36,20.36,1099200.0,8.1482,8.1482,8.1322,8.1322,1099200.0
2010-06-28 15:55:00,20.36,20.37,20.32,20.33,1462500.0,8.1322,8.1362,8.1162,8.1202,1462500.0
2010-06-29 09:30:00,20.13,20.2,20.1,20.2,650900.0,8.0403,8.0683,8.0284,8.0683,650900.0
2010-06-29 09:35:00,20.19,20.26,20.19,20.22,407500.0,8.0643,8.0923,8.0643,8.0763,407500.0
2010-06-29 09:40:00,20.23,20.23,20.16,20.18,441300.0,8.0803,8.0803,8.0523,8.0603,441300.0
2010-06-29 09:45:00,20.18,20.18,20.1,20.14,710400.0,8.0603,8.0603,8.0284,8.0443,710400.0
2010-06-29 09:50:00,20.14,20.17,20.1,20.15,583500.0,8.0443,8.0563,8.0284,8.0483,583500.0
2010-06-29 09:55:00,20.18,20.21,20.13,20.14,275200.0,8.0603,8.0723,8.0403,8.0443,275200.0
2010-06-29 10:00:00,20.14,20.15,20.0,20.09,924400.0,8.0443,8.0483,7.9884,8.0244,924400.0
2010-06-29 10:05:00,20.09,20.11,20.05,20.08,482200.0,8.0244,8.0324,8.0084,8.0204,482200.0
2010-06-29 10:10:00,20.07,20.12,20.05,20.1,432200.0,8.0164,8.0363,8.0084,8.0284,432200.0
2010-06-29 10:15:00,20.1,20.1,20.07,20.08,296400.0,8.0284,8.0284,8.0164,8.0204,296400.0
2010-06-29 10:20:00,20.08,20.11,20.06,20.09,426300.0,8.0204,8.0324,8.0124,8.0244,426300.0
2010-06-29 10:25:00,20.09,20.09,19.95,19.98,557900.0,8.0244,8.0244,7.9684,7.9804,557900.0
2010-06-29 10:30:00,19.97,20.02,19.97,20.0,314700.0,7.9764,7.9964,7.9764,7.9884,314700.0
2010-06-29 10:35:00,19.99,20.01,19.98,20.0,243000.0,7.9844,7.9924,7.9804,7.9884,243000.0
2010-06-29 10:40:00,20.0,20.03,19.98,20.01,388600.0,7.9884,8.0004,7.9804,7.9924,388600.0
2010-06-29 10:45:00,20.02,20.07,20.01,20.05,258200.0,7.9964,8.0164,7.9924,8.0084,258200.0
2010-06-29 10:50:00,20.06,20.06,19.99,20.03,464100.0,8.0124,8.0124,7.9844,8.0004,464100.0
2010-06-29 10:55:00,20.03,20.07,20.02,20.05,282900.0,8.0004,8.0164,7.9964,8.0084,282900.0
2010-06-29 11:00:00,20.05,20.07,20.04,20.06,580600.0,8.0084,8.0164,8.0044,8.0124,580600.0
2010-06-29 11:05:00,20.05,20.08,20.05,20.08,174300.0,8.0084,8.0204,8.0084,8.0204,174300.0
2010-06-29 11:10:00,20.08,20.1,20.06,20.08,442100.0,8.0204,8.0284,8.0124,8.0204,442100.0
2010-06-29 11:15:00,20.08,20.09,20.06,20.08,163100.0,8.0204,8.0244,8.0124,8.0204,163100.0
2010-06-29 11:20:00,20.08,20.08,20.05,20.06,147400.0,8.0204,8.0204,8.0084,8.0124,147400.0
2010-06-29 11:25:00,20.06,20.07,20.03,20.05,358900.0,8.0124,8.0164,8.0004,8.0084,358900.0
2010-06-29 11:30:00,20.05,20.06,20.02,20.02,245300.0,8.0084,8.0124,7.9964,7.9964,245300.0
2010-06-29 11:35:00,20.03,20.07,20.01,20.06,353200.0,8.0004,8.0164,7.9924,8.0124,353200.0
2010-06-29 11:40:00,20.07,20.07,20.03,20.04,287000.0,8.0164,8.0164,8.0004,8.0044,287000.0
2010-06-29 11:45:00,20.04,20.07,20.03,20.06,404800.0,8.0044,8.0164,8.0004,8.0124,404800.0
2010-06-29 11:50:00,20.06,20.06,20.04,20.04,76000.0,8.0124,8.0124,8.0044,8.0044,76000.0
2010-06-29 11:55:00,20.04,20.06,20.01,20.02,736200.0,8.0044,8.0124,7.9924,7.9964,736200.0
2010-06-29 12:00:00,20.01,20.02,19.97,19.98,166300.0,7.9924,7.9964,7.9764,7.9804,166300.0
2010-06-29 12:05:00,19.97,19.99,19.95,19.98,293900.0,7.9764,7.9844,7.9684,7.9804,293900.0
2010-06-29 12:10:00,19.98,19.99,19.97,19.99,101700.0,7.9804,7.9844,7.9764,7.9844,101700.0
2010-06-29 12:15:00,19.98,20.01,19.97,19.98,119700.0,7.9804,7.9924,7.9764,7.9804,119700.0
2010-06-29 12:20:00,19.98,20.0,19.97,20.0,96000.0,7.9804,7.9884,7.9764,7.9884,96000.0
2010-06-29 12:25:00,20.0,20.0,19.97,19.98,169600.0,7.9884,7.9884,7.9764,7.9804,169600.0
2010-06-29 12:30:00,19.98,19.99,19.95,19.98,160200.0,7.9804,7.9844,7.9684,7.9804,160200.0
2010-06-29 12:35:00,19.98,20.0,19.97,19.99,399600.0,7.9804,7.9884,7.9764,7.9844,399600.0
2010-06-29 12:40:00,20.0,20.0,19.98,20.0,270200.0,7.9884,7.9884,7.9804,7.9884,270200.0
2010-06-29 12:45:00,20.0,20.0,19.99,20.0,90800.0,7.9884,7.9884,7.9844,7.9884,90800.0
2010-06-29 12:50:00,20.0,20.0,19.98,19.98,135200.0,7.9884,7.9884,7.9804,7.9804,135200.0
2010-06-29 12:55:00,19.99,20.0,19.98,20.0,177100.0,7.9844,7.9884,7.9804,7.9884,177100.0
2010-06-29 13:00:00,20.0,20.01,19.99,20.0,230100.0,7.9884,7.9924,7.9844,7.9884,230100.0
2010-06-29 13:05:00,20.0,20.0,19.98,19.99,126900.0,7.9884,7.9884,7.9804,7.9844,126900.0
2010-06-29 13:10:00,20.0,20.0,19.98,20.0,146000.0,7.9884,7.9884,7.9804,7.9884,146000.0
2010-06-29 13:15:00,20.0,20.01,19.99,20.0,219700.0,7.9884,7.9924,7.9844,7.9884,219700.0
2010-06-29 13:20:00,19.99,20.01,19.97,19.97,143500.0,7.9844,7.9924,7.9764,7.9764,143500.0
2010-06-29 13:25:00,19.97,20.0,19.97,20.0,224100.0,7.9764,7.9884,7.9764,7.9884,224100.0
2010-06-29 13:30:00,19.99,20.0,19.97,19.98,333600.0,7.9844,7.9884,7.9764,7.9804,333600.0
2010-06-29 13:35:00,19.97,20.0,19.96,20.0,176400.0,7.9764,7.9884,7.9724,7.9884,176400.0
2010-06-29 13:40:00,19.99,20.0,19.98,20.0,68400.0,7.9844,7.9884,7.9804,7.9884,68400.0
2010-06-29 13:45:00,20.0,20.0,19.98,20.0,95800.0,7.9884,7.9884,7.9804,7.9884,95800.0
2010-06-29 13:50:00,20.0,20.0,19.97,19.98,182100.0,7.9884,7.9884,7.9764,7.9804,182100.0
2010-06-29 13:55:00,19.98,20.0,19.98,20.0,132100.0,7.9804,7.9884,7.9804,7.9884,132100.0
2010-06-29 14:00:00,20.0,20.02,19.99,20.01,140800.0,7.9884,7.9964,7.9844,7.9924,140800.0
2010-06-29 14:05:00,20.0,20.01,19.99,20.0,256400.0,7.9884,7.9924,7.9844,7.9884,256400.0
2010-06-29 14:10:00,20.0,20.01,20.0,20.0,311600.0,7.9884,7.9924,7.9884,7.9884,311600.0
2010-06-29 14:15:00,20.01,20.02,20.0,20.0,107800.0,7.9924,7.9964,7.9884,7.9884,107800.0
2010-06-29 14:20:00,20.01,20.01,20.0,20.0,74800.0,7.9924,7.9924,7.9884,7.9884,74800.0
2010-06-29 14:25:00,20.0,20.01,19.98,19.98,273000.0,7.9884,7.9924,7.9804,7.9804,273000.0
2010-06-29 14:30:00,19.98,20.0,19.96,19.99,246000.0,7.9804,7.9884,7.9724,7.9844,246000.0
2010-06-29 14:35:00,19.99,20.0,19.97,19.98,178100.0,7.9844,7.9884,7.9764,7.9804,178100.0
2010-06-29 14:40:00,19.98,19.99,19.95,19.97,108300.0,7.9804,7.9844,7.9684,7.9764,108300.0
2010-06-29 14:45:00,19.96,19.97,19.95,19.95,101600.0,7.9724,7.9764,7.9684,7.9684,101600.0
2010-06-29 14:50:00,19.95,19.99,19.94,19.98,301800.0,7.9684,7.9844,7.9645,7.9804,301800.0
2010-06-29 14:55:00,19.98,19.98,19.92,19.93,181700.0,7.9804,7.9804,7.9565,7.9605,181700.0
2010-06-29 15:00:00,19.93,19.95,19.92,19.95,143200.0,7.9605,7.9684,7.9565,7.9684,143200.0
2010-06-29 15:05:00,19.94,19.97,19.93,19.94,223900.0,7.9645,7.9764,7.9605,7.9645,223900.0
2010-06-29 15:10:00,19.93,19.94,19.91,19.92,129500.0,7.9605,7.9645,7.9525,7.9565,129500.0
2010-06-29 15:15:00,19.93,19.94,19.89,19.89,288300.0,7.9605,7.9645,7.9445,7.9445,288300.0
2010-06-29 15:20:00,19.89,19.91,19.85,19.91,428300.0,7.9445,7.9525,7.9285,7.9525,428300.0
2010-06-29 15:25:00,19.91,19.92,19.88,19.92,308200.0,7.9525,7.9565,7.9405,7.9565,308200.0
2010-06-29 15:30:00,19.92,19.94,19.88,19.93,416400.0,7.9565,7.9645,7.9405,7.9605,416400.0
2010-06-29 15:35:00,19.94,19.99,19.93,19.97,491200.0,7.9645,7.9844,7.9605,7.9764,491200.0
2010-06-29 15:40:00,19.98,20.0,19.93,19.93,521800.0,7.9804,7.9884,7.9605,7.9605,521800.0
2010-06-29 15:45:00,19.93,19.96,19.88,19.9,698200.0,7.9605,7.9724,7.9405,7.9485,698200.0
2010-06-29 15:50:00,19.89,19.98,19.89,19.98,778100.0,7.9445,7.9804,7.9445,7.9804,778100.0
2010-06-29 15:55:00,19.98,20.0,19.95,19.96,1416800.0,7.9804,7.9884,7.9684,7.9724,1416800.0
2010-06-30 09:30:00,20.0,20.01,19.93,20.01,430300.0,7.9884,7.9924,7.9605,7.9924,430300.0
2010-06-30 09:35:00,20.01,20.01,19.91,19.94,225500.0,7.9924,7.9924,7.9525,7.9645,225500.0
2010-06-30 09:40:00,19.94,20.05,19.93,20.05,619100.0,7.9645,8.0084,7.9605,8.0084,619100.0
2010-06-30 09:45:00,20.05,20.15,20.03,20.09,557900.0,8.0084,8.0483,8.0004,8.0244,557900.0
2010-06-30 09:50:00,20.09,20.1,20.04,20.05,311000.0,8.0244,8.0284,8.0044,8.0084,311000.0
2010-06-30 09:55:00,20.04,20.07,20.02,20.05,331200.0,8.0044,8.0164,7.9964,8.0084,331200.0
2010-06-30 10:00:00,20.05,20.05,19.96,19.97,225600.0,8.0084,8.0084,7.9724,7.9764,225600.0
2010-06-30 10:05:00,19.98,20.04,19.97,20.02,182400.0,7.9804,8.0044,7.9764,7.9964,182400.0
2010-06-30 10:10:00,20.02,20.02,19.99,20.02,292100.0,7.9964,7.9964,7.9844,7.9964,292100.0
2010-06-30 10:15:00,20.01,20.06,20.01,20.04,360300.0,7.9924,8.0124,7.9924,8.0044,360300.0
2010-06-30 10:20:00,20.04,20.04,19.98,19.99,221100.0,8.0044,8.0044,7.9804,7.9844,221100.0
2010-06-30 10:25:00,19.98,20.02,19.98,20.0,257400.0,7.9804,7.9964,7.9804,7.9884,257400.0
2010-06-30 10:30:00,19.99,20.01,19.99,20.0,183800.0,7.9844,7.9924,7.9844,7.9884,183800.0
2010-06-30 10:35:00,20.0,20.05,20.0,20.05,173500.0,7.9884,8.0084,7.9884,8.0084,173500.0
2010-06-30 10:40:00,20.05,20.06,20.02,20.06,170800.0,8.0084,8.0124,7.9964,8.0124,170800.0
2010-06-30 10:45:00,20.06,20.09,20.0,20.01,264700.0,8.0124,8.0244,7.9884,7.9924,264700.0
2010-06-30 10:50:00,20.01,20.1,20.0,20.1,365800.0,7.9924,8.0284,7.9884,8.0284,365800.0
2010-06-30 10:55:00,20.09,20.12,20.08,20.11,297000.0,8.0244,8.0363,8.0204,8.0324,297000.0
2010-06-30 11:00:00,20.11,20.11,20.08,20.1,154400.0,8.0324,8.0324,8.0204,8.0284,154400.0
2010-06-30 11:05:00,20.09,20.11,20.09,20.1,120100.0,8.0244,8.0324,8.0244,8.0284,120100.0
2010-06-30 11:10:00,20.1,20.11,20.09,20.1,152600.0,8.0284,8.0324,8.0244,8.0284,152600.0
2010-06-30 11:15:00,20.09,20.13,20.09,20.13,80700.0,8.0244,8.0403,8.0244,8.0403,80700.0
2010-06-30 11:20:00,20.13,20.13,20.12,20.13,84900.0,8.0403,8.0403,8.0363,8.0403,84900.0
2010-06-30 11:25:00,20.13,20.13,20.12,20.12,104400.0,8.0403,8.0403,8.0363,8.0363,104400.0
2010-06-30 11:30:00,20.13,20.15,20.12,20.15,163900.0,8.0403,8.0483,8.0363,8.0483,163900.0
2010-06-30 11:35:00,20.15,20.19,20.14,20.17,178800.0,8.0483,8.0643,8.0443,8.0563,178800.0
2010-06-30 11:40:00,20.18,20.19,20.17,20.19,77300.0,8.0603,8.0643,8.0563,8.0643,77300.0
2010-06-30 11:45:00,20.19,20.2,20.18,20.2,129500.0,8.0643,8.0683,8.0603,8.0683,129500.0
2010-06-30 11:50:00,20.2,20.21,20.16,20.17,417000.0,8.0683,8.0723,8.0523,8.0563,417000.0
2010-06-30 11:55:00,20.18,20.2,20.17,20.19,171700.0,8.0603,8.0683,8.0563,8.0643,171700.0
2010-06-30 12:00:00,20.2,20.21,20.17,20.21,208300.0,8.0683,8.0723,8.0563,8.0723,208300.0
2010-06-30 12:05:00,20.21,20.25,20.19,20.25,562100.0,8.0723,8.0883,8.0643,8.0883,562100.0
2010-06-30 12:10:00,20.25,20.25,20.24,20.25,55600.0,8.0883,8.0883,8.0843,8.0883,55600.0
2010-06-30 12:15:00,20.25,20.25,20.21,20.23,142900.0,8.0883,8.0883,8.0723,8.0803,142900.0
2010-06-30 12:20:00,20.23,20.23,20.18,20.18,117000.0,8.0803,8.0803,8.0603,8.0603,117000.0
2010-06-30 12:25:00,20.19,20.19,20.15,20.16,67400.0,8.0643,8.0643,8.0483,8.0523,67400.0
2010-06-30 12:30:00,20.15,20.2,20.14,20.2,303900.0,8.0483,8.0683,8.0443,8.0683,303900.0
2010-06-30 12:35:00,20.19,20.22,20.19,20.21,52300.0,8.0643,8.0763,8.0643,8.0723,52300.0
2010-06-30 12:40:00,20.22,20.22,20.18,20.19,185000.0,8.0763,8.0763,8.0603,8.0643,185000.0
2010-06-30 12:45:00,20.19,20.2,20.17,20.19,174000.0,8.0643,8.0683,8.0563,8.0643,174000.0
2010-06-30 12:50:00,20.2,20.2,20.19,20.2,61700.0,8.0683,8.0683,8.0643,8.0683,61700.0
2010-06-30 12:55:00,20.2,20.21,20.19,20.2,108100.0,8.0683,8.0723,8.0643,8.0683,108100.0
2010-06-30 13:00:00,20.2,20.22,20.19,20.22,197200.0,8.0683,8.0763,8.0643,8.0763,197200.0
2010-06-30 13:05:00,20.22,20.22,20.18,20.18,136100.0,8.0763,8.0763,8.0603,8.0603,136100.0
2010-06-30 13:10:00,20.19,20.19,20.17,20.17,111600.0,8.0643,8.0643,8.0563,8.0563,111600.0
2010-06-30 13:15:00,20.18,20.19,20.17,20.19,124800.0,8.0603,8.0643,8.0563,8.0643,124800.0
2010-06-30 13:20:00,20.19,20.2,20.18,20.2,100000.0,8.0643,8.0683,8.0603,8.0683,100000.0
2010-06-30 13:25:00,20.19,20.2,20.19,20.2,31000.0,8.0643,8.0683,8.0643,8.0683,31000.0
2010-06-30 13:30:00,20.2,20.2,20.18,20.19,172300.0,8.0683,8.0683,8.0603,8.0643,172300.0
2010-06-30 13:35:00,20.18,20.19,20.18,20.19,30400.0,8.0603,8.0643,8.0603,8.0643,30400.0
2010-06-30 13:40:00,20.19,20.19,20.18,20.18,61500.0,8.0643,8.0643,8.0603,8.0603,61500.0
2010-06-30 13:45:00,20.19,20.19,20.18,20.19,81900.0,8.0643,8.0643,8.0603,8.0643,81900.0
2010-06-30 13:50:00,20.18,20.19,20.18,20.19,105800.0,8.0603,8.0643,8.0603,8.0643,105800.0
2010-06-30 13:55:00,20.18,20.22,20.17,20.21,352800.0,8.0603,8.0763,8.0563,8.0723,352800.0
2010-06-30 14:00:00,20.22,20.22,20.18,20.19,187500.0,8.0763,8.0763,8.0603,8.0643,187500.0
2010-06-30 14:05:00,20.2,20.21,20.16,20.19,260700.0,8.0683,8.0723,8.0523,8.0643,260700.0
2010-06-30 14:10:00,20.18,20.19,20.15,20.17,122900.0,8.0603,8.0643,8.0483,8.0563,122900.0
2010-06-30 14:15:00,20.16,20.17,20.13,20.14,164900.0,8.0523,8.0563,8.0403,8.0443,164900.0
2010-06-30 14:20:00,20.14,20.15,20.1,20.11,207700.0,8.0443,8.0483,8.0284,8.0324,207700.0
2010-06-30 14:25:00,20.1,20.14,20.1,20.12,402800.0,8.0284,8.0443,8.0284,8.0363,402800.0
2010-06-30 14:30:00,20.11,20.14,20.11,20.14,184900.0,8.0324,8.0443,8.0324,8.0443,184900.0
2010-06-30 14:35:00,20.14,20.14,20.13,20.14,47400.0,8.0443,8.0443,8.0403,8.0443,47400.0
2010-06-30 14:40:00,20.14,20.14,20.09,20.1,186000.0,8.0443,8.0443,8.0244,8.0284,186000.0
2010-06-30 14:45:00,20.1,20.14,20.09,20.14,175700.0,8.0284,8.0443,8.0244,8.0443,175700.0
2010-06-30 14:50:00,20.14,20.14,20.11,20.11,177000.0,8.0443,8.0443,8.0324,8.0324,177000.0
2010-06-30 14:55:00,20.12,20.12,20.11,20.11,41200.0,8.0363,8.0363,8.0324,8.0324,41200.0
2010-06-30 15:00:00,20.11,20.11,20.08,20.1,327200.0,8.0324,8.0324,8.0204,8.0284,327200.0
2010-06-30 15:05:00,20.09,20.12,20.09,20.12,138200.0,8.0244,8.0363,8.0244,8.0363,138200.0
2010-06-30 15:10:00,20.12,20.13,20.11,20.11,108400.0,8.0363,8.0403,8.0324,8.0324,108400.0
2010-06-30 15:15:00,20.11,20.12,20.09,20.09,158400.0,8.0324,8.0363,8.0244,8.0244,158400.0
2010-06-30 15:20:00,20.09,20.11,20.09,20.1,334500.0,8.0244,8.0324,8.0244,8.0284,334500.0
2010-06-30 15:25:00,20.1,20.1,20.06,20.08,255400.0,8.0284,8.0284,8.0124,8.0204,255400.0
2010-06-30 15:30:00,20.08,20.08,20.04,20.05,325100.0,8.0204,8.0204,8.0044,8.0084,325100.0
2010-06-30 15:35:00,20.05,20.09,20.02,20.03,534300.0,8.0084,8.0244,7.9964,8.0004,534300.0
2010-06-30 15:40:00,20.02,20.04,20.0,20.0,455300.0,7.9964,8.0044,7.9884,7.9884,455300.0
2010-06-30 15:45:00,20.01,20.01,19.97,19.99,702700.0,7.9924,7.9924,7.9764,7.9844,702700.0
2010-06-30 15:50:00,19.99,20.03,19.99,20.02,527300.0,7.9844,8.0004,7.9844,7.9964,527300.0
2010-06-30 15:55:00,20.02,20.05,20.0,20.03,1229700.0,7.9964,8.0084,7.9884,8.0004,1229700.0
2010-07-01 09:30:00,20.15,20.18,20.01,20.03,617700.0,8.0483,8.0603,7.9924,8.0004,617700.0
2010-07-01 09:35:00,20.02,20.09,20.0,20.08,251400.0,7.9964,8.0244,7.9884,8.0204,251400.0
2010-07-01 09:40:00,20.08,20.11,20.04,20.08,224200.0,8.0204,8.0324,8.0044,8.0204,224200.0
2010-07-01 09:45:00,20.07,20.08,20.01,20.03,242400.0,8.0164,8.0204,7.9924,8.0004,242400.0
2010-07-01 09:50:00,20.03,20.06,20.0,20.0,186200.0,8.0004,8.0124,7.9884,7.9884,186200.0
2010-07-01 09:55:00,20.0,20.05,20.0,20.01,187600.0,7.9884,8.0084,7.9884,7.9924,187600.0
2010-07-01 10:00:00,20.02,20.02,19.91,19.91,702700.0,7.9964,7.9964,7.9525,7.9525,702700.0
2010-07-01 10:05:00,19.92,20.01,19.91,19.95,495800.0,7.9565,7.9924,7.9525,7.9684,495800.0
2010-07-01 10:10:00,19.95,19.96,19.89,19.89,302500.0,7.9684,7.9724,7.9445,7.9445,302500.0
2010-07-01 10:15:00,19.89,19.97,19.89,19.95,343000.0,7.9445,7.9764,7.9445,7.9684,343000.0
2010-07-01 10:20:00,19.96,20.07,19.95,20.07,259900.0,7.9724,8.0164,7.9684,8.0164,259900.0
2010-07-01 10:25:00,20.07,20.08,20.04,20.06,146200.0,8.0164,8.0204,8.0044,8.0124,146200.0
2010-07-01 10:30:00,20.06,20.09,20.05,20.06,225000.0,8.0124,8.0244,8.0084,8.0124,225000.0
2010-07-01 10:35:00,20.06,20.07,20.01,20.04,234400.0,8.0124,8.0164,7.9924,8.0044,234400.0
2010-07-01 10:40:00,20.04,20.05,20.0,20.02,351300.0,8.0044,8.0084,7.9884,7.9964,351300.0
2010-07-01 10:45:00,20.03,20.06,20.02,20.04,189000.0,8.0004,8.0124,7.9964,8.0044,189000.0
2010-07-01 10:50:00,20.04,20.06,20.02,20.04,166400.0,8.0044,8.0124,7.9964,8.0044,166400.0
2010-07-01 10:55:00,20.04,20.05,20.0,20.01,207800.0,8.0044,8.0084,7.9884,7.9924,207800.0
2010-07-01 11:00:00,20.01,20.02,19.96,19.96,225700.0,7.9924,7.9964,7.9724,7.9724,225700.0
2010-07-01 11:05:00,19.96,19.97,19.91,19.92,217700.0,7.9724,7.9764,7.9525,7.9565,217700.0
2010-07-01 11:10:00,19.93,19.98,19.92,19.97,185200.0,7.9605,7.9804,7.9565,7.9764,185200.0
2010-07-01 11:15:00,19.98,19.99,19.97,19.99,109700.0,7.9804,7.9844,7.9764,7.9844,109700.0
2010-07-01 11:20:00,19.99,20.0,19.97,19.99,108400.0,7.9844,7.9884,7.9764,7.9844,108400.0
2010-07-01 11:25:00,20.0,20.0,19.95,19.97,146400.0,7.9884,7.9884,7.9684,7.9764,146400.0
2010-07-01 11:30:00,19.97,20.0,19.94,20.0,315400.0,7.9764,7.9884,7.9645,7.9884,315400.0
2010-07-01 11:35:00,20.0,20.04,19.99,20.02,138300.0,7.9884,8.0044,7.9844,7.9964,138300.0
2010-07-01 11:40:00,20.02,20.03,20.0,20.02,177500.0,7.9964,8.0004,7.9884,7.9964,177500.0
2010-07-01 11:45:00,20.02,20.05,20.0,20.01,201600.0,7.9964,8.0084,7.9884,7.9924,201600.0
2010-07-01 11:50:00,20.02,20.02,19.98,20.0,123400.0,7.9964,7.9964,7.9804,7.9884,123400.0
2010-07-01 11:55:00,20.0,20.0,19.98,20.0,96700.0,7.9884,7.9884,7.9804,7.9884,96700.0
2010-07-01 12:00:00,19.99,20.0,19.95,19.97,141700.0,7.9844,7.9884,7.9684,7.9764,141700.0
2010-07-01 12:05:00,19.98,19.99,19.95,19.96,175300.0,7.9804,7.9844,7.9684,7.9724,175300.0
2010-07-01 12:10:00,19.95,19.96,19.93,19.95,125000.0,7.9684,7.9724,7.9605,7.9684,125000.0
2010-07-01 12:15:00,19.95,19.98,19.93,19.97,232600.0,7.9684,7.9804,7.9605,7.9764,232600.0
2010-07-01 12:20:00,19.97,19.97,19.94,19.95,190300.0,7.9764,7.9764,7.9645,7.9684,190300.0
2010-07-01 12:25:00,19.95,19.99,19.94,19.96,116600.0,7.9684,7.9844,7.9645,7.9724,116600.0
2010-07-01 12:30:00,19.97,19.97,19.95,19.97,47600.0,7.9764,7.9764,7.9684,7.9764,47600.0
2010-07-01 12:35:00,19.97,19.98,19.95,19.98,108400.0,7.9764,7.9804,7.9684,7.9804,108400.0
2010-07-01 12:40:00,19.98,20.1,19.97,20.09,229400.0,7.9804,8.0284,7.9764,8.0244,229400.0
2010-07-01 12:45:00,20.09,20.09,20.06,20.09,195700.0,8.0244,8.0244,8.0124,8.0244,195700.0
2010-07-01 12:50:00,20.09,20.12,20.04,20.07,128300.0,8.0244,8.0363,8.0044,8.0164,128300.0
2010-07-01 12:55:00,20.07,20.08,20.04,20.05,101900.0,8.0164,8.0204,8.0044,8.0084,101900.0
2010-07-01 13:00:00,20.04,20.05,20.04,20.04,18400.0,8.0044,8.0084,8.0044,8.0044,18400.0
2010-07-01 13:05:00,20.04,20.06,20.04,20.04,160000.0,8.0044,8.0124,8.0044,8.0044,160000.0
2010-07-01 13:10:00,20.05,20.05,20.04,20.05,58500.0,8.0084,8.0084,8.0044,8.0084,58500.0
2010-07-01 13:15:00,20.04,20.07,20.04,20.06,125100.0,8.0044,8.0164,8.0044,8.0124,125100.0
2010-07-01 13:20:00,20.05,20.1,20.05,20.08,125500.0,8.0084,8.0284,8.0084,8.0204,125500.0
2010-07-01 13:25:00,20.09,20.1,20.08,20.1,149300.0,8.0244,8.0284,8.0204,8.0284,149300.0
2010-07-01 13:30:00,20.1,20.14,20.09,20.14,125200.0,8.0284,8.0443,8.0244,8.0443,125200.0
2010-07-01 13:35:00,20.14,20.16,20.13,20.16,89400.0,8.0443,8.0523,8.0403,8.0523,89400.0
2010-07-01 13:40:00,20.16,20.16,20.1,20.13,198400.0,8.0523,8.0523,8.0284,8.0403,198400.0
2010-07-01 13:45:00,20.13,20.14,20.1,20.12,152600.0,8.0403,8.0443,8.0284,8.0363,152600.0
2010-07-01 13:50:00,20.12,20.13,20.11,20.13,66800.0,8.0363,8.0403,8.0324,8.0403,66800.0
2010-07-01 13:55:00,20.13,20.18,20.13,20.18,142000.0,8.0403,8.0603,8.0403,8.0603,142000.0
2010-07-01 14:00:00,20.17,20.17,20.15,20.17,127100.0,8.0563,8.0563,8.0483,8.0563,127100.0
2010-07-01 14:05:00,20.16,20.17,20.13,20.15,149000.0,8.0523,8.0563,8.0403,8.0483,149000.0
2010-07-01 14:10:00,20.14,20.17,20.12,20.17,103700.0,8.0443,8.0563,8.0363,8.0563,103700.0
2010-07-01 14:15:00,20.17,20.19,20.16,20.18,145900.0,8.0563,8.0643,8.0523,8.0603,145900.0
2010-07-01 14:20:00,20.19,20.19,20.13,20.15,196800.0,8.0643,8.0643,8.0403,8.0483,196800.0
2010-07-01 14:25:00,20.16,20.16,20.1,20.11,132800.0,8.0523,8.0523,8.0284,8.0324,132800.0
2010-07-01 14:30:00,20.11,20.12,20.1,20.12,95100.0,8.0324,8.0363,8.0284,8.0363,95100.0
2010-07-01 14:35:00,20.11,20.14,20.1,20.11,143500.0,8.0324,8.0443,8.0284,8.0324,143500.0
2010-07-01 14:40:00,20.11,20.13,20.06,20.08,230400.0,8.0324,8.0403,8.0124,8.0204,230400.0
2010-07-01 14:45:00,20.08,20.09,20.07,20.08,167700.0,8.0204,8.0244,8.0164,8.0204,167700.0
2010-07-01 14:50:00,20.08,20.1,20.04,20.1,197400.0,8.0204,8.0284,8.0044,8.0284,197400.0
2010-07-01 14:55:00,20.1,20.13,20.09,20.12,123000.0,8.0284,8.0403,8.0244,8.0363,123000.0
2010-07-01 15:00:00,20.13,20.18,20.12,20.16,278500.0,8.0403,8.0603,8.0363,8.0523,278500.0
2010-07-01 15:05:00,20.16,20.19,20.16,20.19,175400.0,8.0523,8.0643,8.0523,8.0643,175400.0
2010-07-01 15:10:00,20.18,20.2,20.17,20.18,248700.0,8.0603,8.0683,8.0563,8.0603,248700.0
2010-07-01 15:15:00,20.17,20.2,20.16,20.18,177600.0,8.0563,8.0683,8.0523,8.0603,177600.0
2010-07-01 15:20:00,20.17,20.18,20.15,20.17,207700.0,8.0563,8.0603,8.0483,8.0563,207700.0
2010-07-01 15:25:00,20.17,20.22,20.16,20.22,160000.0,8.0563,8.0763,8.0523,8.0763,160000.0
2010-07-01 15:30:00,20.22,20.24,20.19,20.23,315800.0,8.0763,8.0843,8.0643,8.0803,315800.0
2010-07-01 15:35:00,20.23,20.26,20.23,20.24,293300.0,8.0803,8.0923,8.0803,8.0843,293300.0
2010-07-01 15:40:00,20.23,20.25,20.21,20.24,295900.0,8.0803,8.0883,8.0723,8.0843,295900.0
2010-07-01 15:45:00,20.24,20.27,20.19,20.2,534700.0,8.0843,8.0963,8.0643,8.0683,534700.0
2010-07-01 15:50:00,20.2,20.27,20.16,20.27,447600.0,8.0683,8.0963,8.0523,8.0963,447600.0
2010-07-01 15:55:00,20.26,20.27,20.24,20.25,705600.0,8.0923,8.0963,8.0843,8.0883,705600.0
2010-07-02 09:30:00,20.21,20.26,20.19,20.25,342900.0,8.0723,8.0923,8.0643,8.0883,342900.0
2010-07-02 09:35:00,20.25,20.28,20.23,20.26,218600.0,8.0883,8.1003,8.0803,8.0923,218600.0
2010-07-02 09:40:00,20.26,20.3,20.23,20.28,153900.0,8.0923,8.1082,8.0803,8.1003,153900.0
2010-07-02 09:45:00,20.28,20.29,20.19,20.19,228700.0,8.1003,8.1042,8.0643,8.0643,228700.0
2010-07-02 09:50:00,20.19,20.22,20.18,20.18,116300.0,8.0643,8.0763,8.0603,8.0603,116300.0
2010-07-02 09:55:00,20.18,20.22,20.16,20.2,104300.0,8.0603,8.0763,8.0523,8.0683,104300.0
2010-07-02 10:00:00,20.19,20.19,20.09,20.09,189300.0,8.0643,8.0643,8.0244,8.0244,189300.0
2010-07-02 10:05:00,20.08,20.16,20.08,20.15,154200.0,8.0204,8.0523,8.0204,8.0483,154200.0
2010-07-02 10:10:00,20.15,20.22,20.15,20.18,163600.0,8.0483,8.0763,8.0483,8.0603,163600.0
2010-07-02 10:15:00,20.19,20.23,20.18,20.22,133100.0,8.0643,8.0803,8.0603,8.0763,133100.0
2010-07-02 10:20:00,20.22,20.22,20.2,20.2,84700.0,8.0763,8.0763,8.0683,8.0683,84700.0
2010-07-02 10:25:00,20.21,20.21,20.18,20.19,132300.0,8.0723,8.0723,8.0603,8.0643,132300.0
2010-07-02 10:30:00,20.19,20.21,20.17,20.21,96400.0,8.0643,8.0723,8.0563,8.0723,96400.0
2010-07-02 10:35:00,20.21,20.25,20.2,20.24,100500.0,8.0723,8.0883,8.0683,8.0843,100500.0
2010-07-02 10:40:00,20.24,20.25,20.2,20.2,101600.0,8.0843,8.0883,8.0683,8.0683,101600.0
2010-07-02 10:45:00,20.2,20.22,20.18,20.21,78400.0,8.0683,8.0763,8.0603,8.0723,78400.0
2010-07-02 10:50:00,20.21,20.21,20.17,20.2,94400.0,8.0723,8.0723,8.0563,8.0683,94400.0
2010-07-02 10:55:00,20.2,20.2,20.17,20.19,180900.0,8.0683,8.0683,8.0563,8.0643,180900.0
2010-07-02 11:00:00,20.2,20.2,20.16,20.19,114900.0,8.0683,8.0683,8.0523,8.0643,114900.0
2010-07-02 11:05:00,20.19,20.23,20.19,20.22,96700.0,8.0643,8.0803,8.0643,8.0763,96700.0
2010-07-02 11:10:00,20.22,20.23,20.21,20.23,57600.0,8.0763,8.0803,8.0723,8.0803,57600.0
2010-07-02 11:15:00,20.23,20.23,20.15,20.16,176500.0,8.0803,8.0803,8.0483,8.0523,176500.0
2010-07-02 11:20:00,20.15,20.18,20.13,20.16,180300.0,8.0483,8.0603,8.0403,8.0523,180300.0
2010-07-02 11:25:00,20.17,20.18,20.12,20.14,173400.0,8.0563,8.0603,8.0363,8.0443,173400.0
2010-07-02 11:30:00,20.14,20.15,20.13,20.14,114900.0,8.0443,8.0483,8.0403,8.0443,114900.0
2010-07-02 11:35:00,20.15,20.15,20.05,20.06,175800.0,8.0483,8.0483,8.0084,8.0124,175800.0
2010-07-02 11:40:00,20.06,20.1,20.06,20.1,176200.0,8.0124,8.0284,8.0124,8.0284,176200.0
2010-07-02 11:45:00,20.09,20.14,20.08,20.12,115400.0,8.0244,8.0443,8.0204,8.0363,115400.0
2010-07-02 11:50:00,20.13,20.14,20.12,20.14,38900.0,8.0403,8.0443,8.0363,8.0443,38900.0
2010-07-02 11:55:00,20.14,20.17,20.12,20.16,124400.0,8.0443,8.0563,8.0363,8.0523,124400.0
2010-07-02 12:00:00,20.16,20.17,20.14,20.16,59700.0,8.0523,8.0563,8.0443,8.0523,59700.0
2010-07-02 12:05:00,20.15,20.18,20.15,20.18,56800.0,8.0483,8.0603,8.0483,8.0603,56800.0
2010-07-02 12:10:00,20.18,20.18,20.15,20.16,74700.0,8.0603,8.0603,8.0483,8.0523,74700.0
2010-07-02 12:15:00,20.16,20.16,20.13,20.15,59600.0,8.0523,8.0523,8.0403,8.0483,59600.0
2010-07-02 12:20:00,20.14,20.18,20.13,20.18,64300.0,8.0443,8.0603,8.0403,8.0603,64300.0
2010-07-02 12:25:00,20.17,20.18,20.16,20.17,62400.0,8.0563,8.0603,8.0523,8.0563,62400.0
2010-07-02 12:30:00,20.17,20.18,20.16,20.18,34300.0,8.0563,8.0603,8.0523,8.0603,34300.0
2010-07-02 12:35:00,20.18,20.18,20.13,20.15,84100.0,8.0603,8.0603,8.0403,8.0483,84100.0
2010-07-02 12:40:00,20.15,20.16,20.14,20.15,46900.0,8.0483,8.0523,8.0443,8.0483,46900.0
2010-07-02 12:45:00,20.15,20.15,20.13,20.15,46500.0,8.0483,8.0483,8.0403,8.0483,46500.0
2010-07-02 12:50:00,20.14,20.16,20.14,20.16,55600.0,8.0443,8.0523,8.0443,8.0523,55600.0
2010-07-02 12:55:00,20.15,20.16,20.14,20.15,50200.0,8.0483,8.0523,8.0443,8.0483,50200.0
2010-07-02 13:00:00,20.15,20.15,20.09,20.12,178000.0,8.0483,8.0483,8.0244,8.0363,178000.0
2010-07-02 13:05:00,20.11,20.15,20.11,20.15,78900.0,8.0324,8.0483,8.0324,8.0483,78900.0
2010-07-02 13:10:00,20.15,20.16,20.14,20.15,27000.0,8.0483,8.0523,8.0443,8.0483,27000.0
2010-07-02 13:15:00,20.15,20.16,20.15,20.15,27900.0,8.0483,8.0523,8.0483,8.0483,27900.0
2010-07-02 13:20:00,20.16,20.18,20.15,20.18,169500.0,8.0523,8.0603,8.0483,8.0603,169500.0
2010-07-02 13:25:00,20.18,20.2,20.15,20.16,91900.0,8.0603,8.0683,8.0483,8.0523,91900.0
2010-07-02 13:30:00,20.15,20.18,20.14,20.18,92900.0,8.0483,8.0603,8.0443,8.0603,92900.0
2010-07-02 13:35:00,20.17,20.18,20.17,20.18,21800.0,8.0563,8.0603,8.0563,8.0603,21800.0
2010-07-02 13:40:00,20.17,20.2,20.17,20.2,98700.0,8.0563,8.0683,8.0563,8.0683,98700.0
2010-07-02 13:45:00,20.2,20.26,20.19,20.26,144800.0,8.0683,8.0923,8.0643,8.0923,144800.0
2010-07-02 13:50:00,20.26,20.26,20.22,20.25,140200.0,8.0923,8.0923,8.0763,8.0883,140200.0
2010-07-02 13:55:00,20.24,20.27,20.24,20.26,116600.0,8.0843,8.0963,8.0843,8.0923,116600.0
2010-07-02 14:00:00,20.26,20.27,20.24,20.25,119500.0,8.0923,8.0963,8.0843,8.0883,119500.0
2010-07-02 14:05:00,20.26,20.26,20.23,20.23,97600.0,8.0923,8.0923,8.0803,8.0803,97600.0
2010-07-02 14:10:00,20.23,20.24,20.22,20.23,68200.0,8.0803,8.0843,8.0763,8.0803,68200.0
2010-07-02 14:15:00,20.23,20.26,20.22,20.26,84700.0,8.0803,8.0923,8.0763,8.0923,84700.0
2010-07-02 14:20:00,20.26,20.29,20.25,20.28,165400.0,8.0923,8.1042,8.0883,8.1003,165400.0
2010-07-02 14:25:00,20.28,20.29,20.26,20.26,118100.0,8.1003,8.1042,8.0923,8.0923,118100.0
2010-07-02 14:30:00,20.27,20.27,20.24,20.24,68600.0,8.0963,8.0963,8.0843,8.0843,68600.0
2010-07-02 14:35:00,20.25,20.28,20.24,20.27,112700.0,8.0883,8.1003,8.0843,8.0963,112700.0
2010-07-02 14:40:00,20.28,20.28,20.26,20.27,95700.0,8.1003,8.1003,8.0923,8.0963,95700.0
2010-07-02 14:45:00,20.27,20.27,20.22,20.22,95200.0,8.0963,8.0963,8.0763,8.0763,95200.0
2010-07-02 14:50:00,20.22,20.24,20.21,20.24,135200.0,8.0763,8.0843,8.0723,8.0843,135200.0
2010-07-02 14:55:00,20.24,20.26,20.23,20.26,118200.0,8.0843,8.0923,8.0803,8.0923,118200.0
2010-07-02 15:00:00,20.25,20.3,20.25,20.29,204500.0,8.0883,8.1082,8.0883,8.1042,204500.0
2010-07-02 15:05:00,20.29,20.31,20.28,20.31,145800.0,8.1042,8.1122,8.1003,8.1122,145800.0
2010-07-02 15:10:00,20.31,20.32,20.3,20.3,99100.0,8.1122,8.1162,8.1082,8.1082,99100.0
2010-07-02 15:15:00,20.31,20.32,20.29,20.32,153700.0,8.1122,8.1162,8.1042,8.1162,153700.0
2010-07-02 15:20:00,20.32,20.32,20.31,20.32,70200.0,8.1162,8.1162,8.1122,8.1162,70200.0
2010-07-02 15:25:00,20.31,20.35,20.31,20.34,201700.0,8.1122,8.1282,8.1122,8.1242,201700.0
2010-07-02 15:30:00,20.33,20.34,20.31,20.32,126500.0,8.1202,8.1242,8.1122,8.1162,126500.0
2010-07-02 15:35:00,20.32,20.37,20.31,20.37,221400.0,8.1162,8.1362,8.1122,8.1362,221400.0
2010-07-02 15:40:00,20.37,20.37,20.34,20.35,137200.0,8.1362,8.1362,8.1242,8.1282,137200.0
2010-07-02 15:45:00,20.34,20.4,20.34,20.38,403000.0,8.1242,8.1482,8.1242,8.1402,403000.0
2010-07-02 15:50:00,20.38,20.38,20.34,20.37,410500.0,8.1402,8.1402,8.1242,8.1362,410500.0
2010-07-02 15:55:00,20.36,20.37,20.29,20.29,1005700.0,8.1322,8.1362,8.1042,8.1042,1005700.0
2010-07-06 09:30:00,20.5,20.56,20.42,20.5,681400.0,8.1881,8.2121,8.1562,8.1881,681400.0
2010-07-06 09:35:00,20.5,20.52,20.49,20.52,173700.0,8.1881,8.1961,8.1841,8.1961,173700.0
2010-07-06 09:40:00,20.51,20.52,20.47,20.52,304800.0,8.1921,8.1961,8.1761,8.1961,304800.0
2010-07-06 09:45:00,20.52,20.53,20.48,20.5,102000.0,8.1961,8.2001,8.1801,8.1881,102000.0
2010-07-06 09:50:00,20.49,20.56,20.49,20.56,161400.0,8.1841,8.2121,8.1841,8.2121,161400.0
2010-07-06 09:55:00,20.56,20.57,20.5,20.51,188800.0,8.2121,8.2161,8.1881,8.1921,188800.0
2010-07-06 10:00:00,20.51,20.59,20.47,20.56,359900.0,8.1921,8.2241,8.1761,8.2121,359900.0
2010-07-06 10:05:00,20.56,20.56,20.52,20.54,86200.0,8.2121,8.2121,8.1961,8.2041,86200.0
2010-07-06 10:10:00,20.54,20.62,20.54,20.59,282600.0,8.2041,8.2361,8.2041,8.2241,282600.0
2010-07-06 10:15:00,20.6,20.65,20.59,20.64,176500.0,8.2281,8.248,8.2241,8.244,176500.0
2010-07-06 10:20:00,20.65,20.65,20.59,20.6,436500.0,8.248,8.248,8.2241,8.2281,436500.0
2010-07-06 10:25:00,20.6,20.65,20.59,20.62,204200.0,8.2281,8.248,8.2241,8.2361,204200.0
2010-07-06 10:30:00,20.62,20.63,20.6,20.62,97600.0,8.2361,8.2401,8.2281,8.2361,97600.0
2010-07-06 10:35:00,20.61,20.65,20.61,20.65,135900.0,8.2321,8.248,8.2321,8.248,135900.0
2010-07-06 10:40:00,20.65,20.68,20.61,20.65,500200.0,8.248,8.26,8.2321,8.248,500200.0
2010-07-06 10:45:00,20.66,20.68,20.65,20.68,129300.0,8.252,8.26,8.248,8.26,129300.0
2010-07-06 10:50:00,20.68,20.69,20.67,20.69,82600.0,8.26,8.264,8.256,8.264,82600.0
2010-07-06 10:55:00,20.68,20.7,20.67,20.67,112400.0,8.26,8.268,8.256,8.256,112400.0
2010-07-06 11:00:00,20.68,20.68,20.66,20.67,100400.0,8.26,8.26,8.252,8.256,100400.0
2010-07-06 11:05:00,20.67,20.67,20.64,20.67,212000.0,8.256,8.256,8.244,8.256,212000.0
2010-07-06 11:10:00,20.67,20.67,20.65,20.66,95900.0,8.256,8.256,8.248,8.252,95900.0
2010-07-06 11:15:00,20.67,20.67,20.65,20.66,72200.0,8.256,8.256,8.248,8.252,72200.0
2010-07-06 11:20:00,20.66,20.66,20.64,20.66,141400.0,8.252,8.252,8.244,8.252,141400.0
2010-07-06 11:25:00,20.66,20.66,20.61,20.63,138700.0,8.252,8.252,8.2321,8.2401,138700.0
2010-07-06 11:30:00,20.63,20.65,20.62,20.64,95400.0,8.2401,8.248,8.2361,8.244,95400.0
2010-07-06 11:35:00,20.64,20.67,20.64,20.65,207400.0,8.244,8.256,8.244,8.248,207400.0
2010-07-06 11:40:00,20.65,20.65,20.59,20.62,250100.0,8.248,8.248,8.2241,8.2361,250100.0
2010-07-06 11:45:00,20.61,20.62,20.6,20.61,69500.0,8.2321,8.2361,8.2281,8.2321,69500.0
2010-07-06 11:50:00,20.62,20.64,20.61,20.64,67100.0,8.2361,8.244,8.2321,8.244,67100.0
2010-07-06 11:55:00,20.64,20.65,20.64,20.65,30300.0,8.244,8.248,8.244,8.248,30300.0
2010-07-06 12:00:00,20.64,20.66,20.62,20.66,118300.0,8.244,8.252,8.2361,8.252,118300.0
2010-07-06 12:05:00,20.65,20.67,20.65,20.66,76300.0,8.248,8.256,8.248,8.252,76300.0
2010-07-06 12:10:00,20.66,20.67,20.63,20.63,147600.0,8.252,8.256,8.2401,8.2401,147600.0
2010-07-06 12:15:00,20.63,20.64,20.61,20.62,71600.0,8.2401,8.244,8.2321,8.2361,71600.0
2010-07-06 12:20:00,20.62,20.63,20.61,20.63,59200.0,8.2361,8.2401,8.2321,8.2401,59200.0
2010-07-06 12:25:00,20.62,20.63,20.6,20.61,120500.0,8.2361,8.2401,8.2281,8.2321,120500.0
2010-07-06 12:30:00,20.6,20.61,20.6,20.6,63000.0,8.2281,8.2321,8.2281,8.2281,63000.0
2010-07-06 12:35:00,20.61,20.61,20.6,20.6,37800.0,8.2321,8.2321,8.2281,8.2281,37800.0
2010-07-06 12:40:00,20.61,20.61,20.59,20.6,101900.0,8.2321,8.2321,8.2241,8.2281,101900.0
2010-07-06 12:45:00,20.6,20.61,20.58,20.58,112400.0,8.2281,8.2321,8.2201,8.2201,112400.0
2010-07-06 12:50:00,20.58,20.6,20.57,20.6,112400.0,8.2201,8.2281,8.2161,8.2281,112400.0
2010-07-06 12:55:00,20.59,20.59,20.56,20.57,126000.0,8.2241,8.2241,8.2121,8.2161,126000.0
2010-07-06 13:00:00,20.58,20.59,20.57,20.59,58600.0,8.2201,8.2241,8.2161,8.2241,58600.0
2010-07-06 13:05:00,20.59,20.6,20.58,20.6,41000.0,8.2241,8.2281,8.2201,8.2281,41000.0
2010-07-06 13:10:00,20.6,20.6,20.58,20.58,47000.0,8.2281,8.2281,8.2201,8.2201,47000.0
2010-07-06 13:15:00,20.58,20.59,20.55,20.58,113800.0,8.2201,8.2241,8.2081,8.2201,113800.0
2010-07-06 13:20:00,20.59,20.61,20.58,20.6,92500.0,8.2241,8.2321,8.2201,8.2281,92500.0
2010-07-06 13:25:00,20.61,20.64,20.59,20.64,244100.0,8.2321,8.244,8.2241,8.244,244100.0
2010-07-06 13:30:00,20.63,20.65,20.61,20.63,86400.0,8.2401,8.248,8.2321,8.2401,86400.0
2010-07-06 13:35:00,20.64,20.64,20.59,20.6,126400.0,8.244,8.244,8.2241,8.2281,126400.0
2010-07-06 13:40:00,20.59,20.6,20.55,20.56,151300.0,8.2241,8.2281,8.2081,8.2121,151300.0
2010-07-06 13:45:00,20.56,20.57,20.53,20.54,183700.0,8.2121,8.2161,8.2001,8.2041,183700.0
2010-07-06 13:50:00,20.53,20.56,20.52,20.54,146700.0,8.2001,8.2121,8.1961,8.2041,146700.0
2010-07-06 13:55:00,20.54,20.54,20.51,20.51,151500.0,8.2041,8.2041,8.1921,8.1921,151500.0
2010-07-06 14:00:00,20.52,20.52,20.51,20.52,48500.0,8.1961,8.1961,8.1921,8.1961,48500.0
2010-07-06 14:05:00,20.52,20.52,20.47,20.5,155400.0,8.1961,8.1961,8.1761,8.1881,155400.0
2010-07-06 14:10:00,20.5,20.51,20.46,20.46,171500.0,8.1881,8.1921,8.1722,8.1722,171500.0
2010-07-06 14:15:00,20.47,20.5,20.46,20.5,49700.0,8.1761,8.1881,8.1722,8.1881,49700.0
2010-07-06 14:20:00,20.49,20.5,20.48,20.48,78700.0,8.1841,8.1881,8.1801,8.1801,78700.0
2010-07-06 14:25:00,20.49,20.51,20.49,20.5,58100.0,8.1841,8.1921,8.1841,8.1881,58100.0
2010-07-06 14:30:00,20.51,20.51,20.5,20.5,73100.0,8.1921,8.1921,8.1881,8.1881,73100.0
2010-07-06 14:35:00,20.51,20.54,20.5,20.54,75300.0,8.1921,8.2041,8.1881,8.2041,75300.0
2010-07-06 14:40:00,20.53,20.54,20.5,20.51,68600.0,8.2001,8.2041,8.1881,8.1921,68600.0
2010-07-06 14:45:00,20.5,20.51,20.47,20.49,101700.0,8.1881,8.1921,8.1761,8.1841,101700.0
2010-07-06 14:50:00,20.48,20.51,20.48,20.5,77700.0,8.1801,8.1921,8.1801,8.1881,77700.0
2010-07-06 14:55:00,20.5,20.5,20.44,20.44,120200.0,8.1881,8.1881,8.1642,8.1642,120200.0
2010-07-06 15:00:00,20.45,20.48,20.44,20.44,99200.0,8.1682,8.1801,8.1642,8.1642,99200.0
2010-07-06 15:05:00,20.45,20.45,20.41,20.43,89500.0,8.1682,8.1682,8.1522,8.1602,89500.0
2010-07-06 15:10:00,20.43,20.47,20.42,20.46,109300.0,8.1602,8.1761,8.1562,8.1722,109300.0
2010-07-06 15:15:00,20.46,20.48,20.42,20.42,97900.0,8.1722,8.1801,8.1562,8.1562,97900.0
2010-07-06 15:20:00,20.42,20.43,20.4,20.4,125000.0,8.1562,8.1602,8.1482,8.1482,125000.0
2010-07-06 15:25:00,20.41,20.44,20.39,20.43,170500.0,8.1522,8.1642,8.1442,8.1602,170500.0
2010-07-06 15:30:00,20.43,20.47,20.42,20.45,161900.0,8.1602,8.1761,8.1562,8.1682,161900.0
2010-07-06 15:35:00,20.46,20.48,20.45,20.46,142700.0,8.1722,8.1801,8.1682,8.1722,142700.0
2010-07-06 15:40:00,20.46,20.51,20.46,20.51,194700.0,8.1722,8.1921,8.1722,8.1921,194700.0
2010-07-06 15:45:00,20.51,20.54,20.48,20.49,633000.0,8.1921,8.2041,8.1801,8.1841,633000.0
2010-07-06 15:50:00,20.49,20.5,20.46,20.46,363900.0,8.1841,8.1881,8.1722,8.1722,363900.0
2010-07-06 15:55:00,20.46,20.54,20.46,20.54,427300.0,8.1722,8.2041,8.1722,8.2041,427300.0
2010-07-07 09:30:00,20.59,20.67,20.48,20.6,344000.0,8.2241,8.256,8.1801,8.2281,344000.0
2010-07-07 09:35:00,20.6,20.64,20.58,20.63,241700.0,8.2281,8.244,8.2201,8.2401,241700.0
2010-07-07 09:40:00,20.63,20.64,20.63,20.64,75300.0,8.2401,8.244,8.2401,8.244,75300.0
2010-07-07 09:45:00,20.64,20.69,20.63,20.66,199300.0,8.244,8.264,8.2401,8.252,199300.0
2010-07-07 09:50:00,20.67,20.69,20.67,20.69,151900.0,8.256,8.264,8.256,8.264,151900.0
2010-07-07 09:55:00,20.69,20.72,20.68,20.7,369500.0,8.264,8.276,8.26,8.268,369500.0
2010-07-07 10:00:00,20.7,20.75,20.7,20.75,390600.0,8.268,8.288,8.268,8.288,390600.0
2010-07-07 10:05:00,20.75,20.76,20.69,20.69,194500.0,8.288,8.292,8.264,8.264,194500.0
2010-07-07 10:10:00,20.7,20.74,20.69,20.73,156000.0,8.268,8.284,8.264,8.28,156000.0
2010-07-07 10:15:00,20.73,20.74,20.68,20.68,261700.0,8.28,8.284,8.26,8.26,261700.0
2010-07-07 10:20:00,20.68,20.7,20.65,20.69,233400.0,8.26,8.268,8.248,8.264,233400.0
2010-07-07 10:25:00,20.69,20.71,20.68,20.7,124700.0,8.264,8.272,8.26,8.268,124700.0
2010-07-07 10:30:00,20.71,20.72,20.69,20.7,130700.0,8.272,8.276,8.264,8.268,130700.0
2010-07-07 10:35:00,20.7,20.72,20.69,20.72,138200.0,8.268,8.276,8.264,8.276,138200.0
2010-07-07 10:40:00,20.72,20.75,20.72,20.72,198800.0,8.276,8.288,8.276,8.276,198800.0
2010-07-07 10:45:00,20.72,20.77,20.68,20.76,376000.0,8.276,8.296,8.26,8.292,376000.0
2010-07-07 10:50:00,20.77,20.8,20.75,20.78,242100.0,8.296,8.308,8.288,8.3,242100.0
2010-07-07 10:55:00,20.79,20.8,20.77,20.79,178500.0,8.304,8.308,8.296,8.304,178500.0
2010-07-07 11:00:00,20.79,20.81,20.78,20.81,236100.0,8.304,8.3119,8.3,8.3119,236100.0
2010-07-07 11:05:00,20.81,20.82,20.77,20.77,169900.0,8.3119,8.3159,8.296,8.296,169900.0
2010-07-07 11:10:00,20.78,20.78,20.76,20.76,77900.0,8.3,8.3,8.292,8.292,77900.0
2010-07-07 11:15:00,20.76,20.77,20.73,20.74,190100.0,8.292,8.296,8.28,8.284,190100.0
2010-07-07 11:20:00,20.73,20.74,20.71,20.71,95000.0,8.28,8.284,8.272,8.272,95000.0
2010-07-07 11:25:00,20.71,20.75,20.7,20.75,124900.0,8.272,8.288,8.268,8.288,124900.0
2010-07-07 11:30:00,20.75,20.75,20.68,20.69,232700.0,8.288,8.288,8.26,8.264,232700.0
2010-07-07 11:35:00,20.69,20.73,20.69,20.73,175500.0,8.264,8.28,8.264,8.28,175500.0
2010-07-07 11:40:00,20.73,20.73,20.7,20.7,137300.0,8.28,8.28,8.268,8.268,137300.0
2010-07-07 11:45:00,20.7,20.7,20.65,20.66,110800.0,8.268,8.268,8.248,8.252,110800.0
2010-07-07 11:50:00,20.65,20.66,20.62,20.62,65800.0,8.248,8.252,8.2361,8.2361,65800.0
2010-07-07 11:55:00,20.63,20.67,20.61,20.66,184000.0,8.2401,8.256,8.2321,8.252,184000.0
2010-07-07 12:00:00,20.66,20.7,20.65,20.7,177800.0,8.252,8.268,8.248,8.268,177800.0
2010-07-07 12:05:00,20.7,20.7,20.68,20.69,153300.0,8.268,8.268,8.26,8.264,153300.0
2010-07-07 12:10:00,20.68,20.69,20.67,20.67,135400.0,8.26,8.264,8.256,8.256,135400.0
2010-07-07 12:15:00,20.67,20.69,20.67,20.68,57900.0,8.256,8.264,8.256,8.26,57900.0
2010-07-07 12:20:00,20.69,20.69,20.68,20.68,61200.0,8.264,8.264,8.26,8.26,61200.0
2010-07-07 12:25:00,20.69,20.7,20.68,20.7,246700.0,8.264,8.268,8.26,8.268,246700.0
2010-07-07 12:30:00,20.7,20.7,20.64,20.65,320500.0,8.268,8.268,8.244,8.248,320500.0
2010-07-07 12:35:00,20.66,20.67,20.64,20.67,93100.0,8.252,8.256,8.244,8.256,93100.0
2010-07-07 12:40:00,20.66,20.67,20.64,20.67,126100.0,8.252,8.256,8.244,8.256,126100.0
2010-07-07 12:45:00,20.66,20.7,20.66,20.68,81400.0,8.252,8.268,8.252,8.26,81400.0
2010-07-07 12:50:00,20.68,20.73,20.68,20.72,116000.0,8.26,8.28,8.26,8.276,116000.0
2010-07-07 12:55:00,20.73,20.75,20.72,20.74,168800.0,8.28,8.288,8.276,8.284,168800.0
2010-07-07 13:00:00,20.73,20.75,20.73,20.75,185800.0,8.28,8.288,8.28,8.288,185800.0
2010-07-07 13:05:00,20.75,20.75,20.74,20.75,30500.0,8.288,8.288,8.284,8.288,30500.0
2010-07-07 13:10:00,20.75,20.8,20.74,20.78,183200.0,8.288,8.308,8.284,8.3,183200.0
2010-07-07 13:15:00,20.78,20.79,20.74,20.76,184600.0,8.3,8.304,8.284,8.292,184600.0
2010-07-07 13:20:00,20.77,20.77,20.72,20.73,111400.0,8.296,8.296,8.276,8.28,111400.0
2010-07-07 13:25:00,20.73,20.73,20.72,20.73,57300.0,8.28,8.28,8.276,8.28,57300.0
2010-07-07 13:30:00,20.72,20.72,20.7,20.7,113700.0,8.276,8.276,8.268,8.268,113700.0
2010-07-07 13:35:00,20.71,20.71,20.7,20.7,49900.0,8.272,8.272,8.268,8.268,49900.0
2010-07-07 13:40:00,20.71,20.71,20.68,20.69,53900.0,8.272,8.272,8.26,8.264,53900.0
2010-07-07 13:45:00,20.68,20.7,20.68,20.7,54500.0,8.26,8.268,8.26,8.268,54500.0
2010-07-07 13:50:00,20.69,20.7,20.69,20.69,37500.0,8.264,8.268,8.264,8.264,37500.0
2010-07-07 13:55:00,20.69,20.73,20.69,20.72,158600.0,8.264,8.28,8.264,8.276,158600.0
2010-07-07 14:00:00,20.73,20.74,20.72,20.73,207100.0,8.28,8.284,8.276,8.28,207100.0
2010-07-07 14:05:00,20.73,20.74,20.72,20.74,92400.0,8.28,8.284,8.276,8.284,92400.0
2010-07-07 14:10:00,20.74,20.74,20.7,20.72,121600.0,8.284,8.284,8.268,8.276,121600.0
2010-07-07 14:15:00,20.72,20.72,20.7,20.7,35200.0,8.276,8.276,8.268,8.268,35200.0
2010-07-07 14:20:00,20.7,20.74,20.7,20.72,173600.0,8.268,8.284,8.268,8.276,173600.0
2010-07-07 14:25:00,20.73,20.73,20.72,20.72,45000.0,8.28,8.28,8.276,8.276,45000.0
2010-07-07 14:30:00,20.73,20.74,20.72,20.74,113900.0,8.28,8.284,8.276,8.284,113900.0
2010-07-07 14:35:00,20.73,20.74,20.72,20.72,100400.0,8.28,8.284,8.276,8.276,100400.0
2010-07-07 14:40:00,20.73,20.74,20.72,20.74,105100.0,8.28,8.284,8.276,8.284,105100.0
2010-07-07 14:45:00,20.74,20.74,20.66,20.66,355800.0,8.284,8.284,8.252,8.252,355800.0
2010-07-07 14:50:00,20.66,20.7,20.66,20.7,149900.0,8.252,8.268,8.252,8.268,149900.0
2010-07-07 14:55:00,20.69,20.73,20.68,20.73,98600.0,8.264,8.28,8.26,8.28,98600.0
2010-07-07 15:00:00,20.73,20.73,20.72,20.73,45700.0,8.28,8.28,8.276,8.28,45700.0
2010-07-07 15:05:00,20.73,20.73,20.69,20.7,207700.0,8.28,8.28,8.264,8.268,207700.0
2010-07-07 15:10:00,20.7,20.73,20.69,20.7,305400.0,8.268,8.28,8.264,8.268,305400.0
2010-07-07 15:15:00,20.71,20.73,20.7,20.72,216000.0,8.272,8.28,8.268,8.276,216000.0
2010-07-07 15:20:00,20.72,20.73,20.7,20.71,325100.0,8.276,8.28,8.268,8.272,325100.0
2010-07-07 15:25:00,20.72,20.74,20.71,20.74,222400.0,8.276,8.284,8.272,8.284,222400.0
2010-07-07 15:30:00,20.73,20.8,20.73,20.78,478000.0,8.28,8.308,8.28,8.3,478000.0
2010-07-07 15:35:00,20.78,20.82,20.78,20.81,339600.0,8.3,8.3159,8.3,8.3119,339600.0
2010-07-07 15:40:00,20.8,20.84,20.8,20.83,316200.0,8.308,8.3239,8.308,8.3199,316200.0
2010-07-07 15:45:00,20.84,20.86,20.83,20.85,623000.0,8.3239,8.3319,8.3199,8.3279,623000.0
2010-07-07 15:50:00,20.85,20.88,20.82,20.87,792300.0,8.3279,8.3399,8.3159,8.3359,792300.0
2010-07-07 15:55:00,20.87,20.9,20.85,20.9,1415700.0,8.3359,8.3479,8.3279,8.3479,1415700.0
2010-07-08 09:30:00,20.97,20.98,20.88,20.93,564200.0,8.3759,8.3798,8.3399,8.3599,564200.0
2010-07-08 09:35:00,20.94,20.97,20.89,20.95,284800.0,8.3639,8.3759,8.3439,8.3679,284800.0
2010-07-08 09:40:00,20.95,21.0,20.93,21.0,369300.0,8.3679,8.3878,8.3599,8.3878,369300.0
2010-07-08 09:45:00,21.0,21.0,20.97,21.0,243700.0,8.3878,8.3878,8.3759,8.3878,243700.0
2010-07-08 09:50:00,21.0,21.04,20.99,21.04,641900.0,8.3878,8.4038,8.3838,8.4038,641900.0
2010-07-08 09:55:00,21.04,21.08,21.03,21.08,249000.0,8.4038,8.4198,8.3998,8.4198,249000.0
2010-07-08 10:00:00,21.07,21.12,21.07,21.09,360900.0,8.4158,8.4358,8.4158,8.4238,360900.0
2010-07-08 10:05:00,21.1,21.1,21.06,21.07,129900.0,8.4278,8.4278,8.4118,8.4158,129900.0
2010-07-08 10:10:00,21.07,21.08,21.05,21.05,160500.0,8.4158,8.4198,8.4078,8.4078,160500.0
2010-07-08 10:15:00,21.05,21.08,21.04,21.08,222800.0,8.4078,8.4198,8.4038,8.4198,222800.0
2010-07-08 10:20:00,21.08,21.08,21.03,21.04,218600.0,8.4198,8.4198,8.3998,8.4038,218600.0
2010-07-08 10:25:00,21.04,21.09,21.04,21.08,211700.0,8.4038,8.4238,8.4038,8.4198,211700.0
2010-07-08 10:30:00,21.09,21.1,21.07,21.07,278500.0,8.4238,8.4278,8.4158,8.4158,278500.0
2010-07-08 10:35:00,21.08,21.1,21.07,21.1,90100.0,8.4198,8.4278,8.4158,8.4278,90100.0
2010-07-08 10:40:00,21.09,21.11,21.09,21.11,181300.0,8.4238,8.4318,8.4238,8.4318,181300.0
2010-07-08 10:45:00,21.11,21.19,21.11,21.19,370300.0,8.4318,8.4637,8.4318,8.4637,370300.0
2010-07-08 10:50:00,21.19,21.21,21.14,21.2,288400.0,8.4637,8.4717,8.4438,8.4677,288400.0
2010-07-08 10:55:00,21.2,21.21,21.17,21.18,165900.0,8.4677,8.4717,8.4557,8.4597,165900.0
2010-07-08 11:00:00,21.18,21.18,21.13,21.13,172400.0,8.4597,8.4597,8.4398,8.4398,172400.0
2010-07-08 11:05:00,21.14,21.14,21.11,21.14,170100.0,8.4438,8.4438,8.4318,8.4438,170100.0
2010-07-08 11:10:00,21.13,21.16,21.13,21.14,164100.0,8.4398,8.4517,8.4398,8.4438,164100.0
2010-07-08 11:15:00,21.14,21.15,21.12,21.14,95300.0,8.4438,8.4478,8.4358,8.4438,95300.0
2010-07-08 11:20:00,21.15,21.18,21.14,21.17,89400.0,8.4478,8.4597,8.4438,8.4557,89400.0
2010-07-08 11:25:00,21.18,21.19,21.16,21.18,207100.0,8.4597,8.4637,8.4517,8.4597,207100.0
2010-07-08 11:30:00,21.17,21.21,21.17,21.21,277000.0,8.4557,8.4717,8.4557,8.4717,277000.0
2010-07-08 11:35:00,21.21,21.23,21.2,21.23,150100.0,8.4717,8.4797,8.4677,8.4797,150100.0
2010-07-08 11:40:00,21.22,21.24,21.22,21.24,260500.0,8.4757,8.4837,8.4757,8.4837,260500.0
2010-07-08 11:45:00,21.24,21.27,21.23,21.27,267900.0,8.4837,8.4957,8.4797,8.4957,267900.0
2010-07-08 11:50:00,21.27,21.27,21.23,21.25,147400.0,8.4957,8.4957,8.4797,8.4877,147400.0
2010-07-08 11:55:00,21.25,21.28,21.24,21.28,128300.0,8.4877,8.4997,8.4837,8.4997,128300.0
2010-07-08 12:00:00,21.27,21.29,21.26,21.29,219600.0,8.4957,8.5037,8.4917,8.5037,219600.0
2010-07-08 12:05:00,21.28,21.31,21.28,21.29,272100.0,8.4997,8.5117,8.4997,8.5037,272100.0
2010-07-08 12:10:00,21.3,21.31,21.29,21.31,162600.0,8.5077,8.5117,8.5037,8.5117,162600.0
2010-07-08 12:15:00,21.31,21.31,21.28,21.3,283600.0,8.5117,8.5117,8.4997,8.5077,283600.0
2010-07-08 12:20:00,21.29,21.3,21.29,21.3,128600.0,8.5037,8.5077,8.5037,8.5077,128600.0
2010-07-08 12:25:00,21.3,21.3,21.29,21.3,55900.0,8.5077,8.5077,8.5037,8.5077,55900.0
2010-07-08 12:30:00,21.3,21.32,21.29,21.32,250400.0,8.5077,8.5157,8.5037,8.5157,250400.0
2010-07-08 12:35:00,21.32,21.34,21.3,21.32,201200.0,8.5157,8.5236,8.5077,8.5157,201200.0
2010-07-08 12:40:00,21.32,21.33,21.31,21.31,206100.0,8.5157,8.5196,8.5117,8.5117,206100.0
2010-07-08 12:45:00,21.31,21.31,21.27,21.27,141300.0,8.5117,8.5117,8.4957,8.4957,141300.0
2010-07-08 12:50:00,21.27,21.28,21.27,21.27,107700.0,8.4957,8.4997,8.4957,8.4957,107700.0
2010-07-08 12:55:00,21.28,21.3,21.27,21.3,99000.0,8.4997,8.5077,8.4957,8.5077,99000.0
2010-07-08 13:00:00,21.3,21.3,21.28,21.29,112400.0,8.5077,8.5077,8.4997,8.5037,112400.0
2010-07-08 13:05:00,21.28,21.29,21.28,21.28,78800.0,8.4997,8.5037,8.4997,8.4997,78800.0
2010-07-08 13:10:00,21.29,21.3,21.26,21.27,192000.0,8.5037,8.5077,8.4917,8.4957,192000.0
2010-07-08 13:15:00,21.27,21.3,21.26,21.29,132000.0,8.4957,8.5077,8.4917,8.5037,132000.0
2010-07-08 13:20:00,21.3,21.32,21.29,21.32,74800.0,8.5077,8.5157,8.5037,8.5157,74800.0
2010-07-08 13:25:00,21.32,21.34,21.31,21.33,204000.0,8.5157,8.5236,8.5117,8.5196,204000.0
2010-07-08 13:30:00,21.34,21.34,21.29,21.29,337200.0,8.5236,8.5236,8.5037,8.5037,337200.0
2010-07-08 13:35:00,21.29,21.32,21.28,21.3,143400.0,8.5037,8.5157,8.4997,8.5077,143400.0
2010-07-08 13:40:00,21.29,21.3,21.28,21.3,119200.0,8.5037,8.5077,8.4997,8.5077,119200.0
2010-07-08 13:45:00,21.3,21.33,21.29,21.32,240000.0,8.5077,8.5196,8.5037,8.5157,240000.0
2010-07-08 13:50:00,21.33,21.34,21.32,21.33,103700.0,8.5196,8.5236,8.5157,8.5196,103700.0
2010-07-08 13:55:00,21.32,21.36,21.31,21.35,305900.0,8.5157,8.5316,8.5117,8.5276,305900.0
2010-07-08 14:00:00,21.36,21.43,21.35,21.42,746300.0,8.5316,8.5596,8.5276,8.5556,746300.0
2010-07-08 14:05:00,21.42,21.43,21.4,21.4,190500.0,8.5556,8.5596,8.5476,8.5476,190500.0
2010-07-08 14:10:00,21.4,21.41,21.37,21.39,211300.0,8.5476,8.5516,8.5356,8.5436,211300.0
2010-07-08 14:15:00,21.39,21.39,21.35,21.38,271800.0,8.5436,8.5436,8.5276,8.5396,271800.0
2010-07-08 14:20:00,21.38,21.38,21.34,21.35,130900.0,8.5396,8.5396,8.5236,8.5276,130900.0
2010-07-08 14:25:00,21.35,21.35,21.34,21.34,71200.0,8.5276,8.5276,8.5236,8.5236,71200.0
2010-07-08 14:30:00,21.35,21.37,21.32,21.32,302400.0,8.5276,8.5356,8.5157,8.5157,302400.0
2010-07-08 14:35:00,21.33,21.36,21.32,21.36,156600.0,8.5196,8.5316,8.5157,8.5316,156600.0
2010-07-08 14:40:00,21.36,21.39,21.35,21.39,120300.0,8.5316,8.5436,8.5276,8.5436,120300.0
2010-07-08 14:45:00,21.39,21.4,21.38,21.39,128300.0,8.5436,8.5476,8.5396,8.5436,128300.0
2010-07-08 14:50:00,21.38,21.39,21.36,21.37,209000.0,8.5396,8.5436,8.5316,8.5356,209000.0
2010-07-08 14:55:00,21.37,21.4,21.36,21.4,198500.0,8.5356,8.5476,8.5316,8.5476,198500.0
2010-07-08 15:00:00,21.39,21.42,21.39,21.39,261900.0,8.5436,8.5556,8.5436,8.5436,261900.0
2010-07-08 15:05:00,21.39,21.4,21.33,21.35,196000.0,8.5436,8.5476,8.5196,8.5276,196000.0
2010-07-08 15:10:00,21.34,21.35,21.33,21.34,113000.0,8.5236,8.5276,8.5196,8.5236,113000.0
2010-07-08 15:15:00,21.33,21.35,21.33,21.35,131200.0,8.5196,8.5276,8.5196,8.5276,131200.0
2010-07-08 15:20:00,21.35,21.35,21.33,21.35,203100.0,8.5276,8.5276,8.5196,8.5276,203100.0
2010-07-08 15:25:00,21.35,21.38,21.34,21.38,212500.0,8.5276,8.5396,8.5236,8.5396,212500.0
2010-07-08 15:30:00,21.38,21.38,21.34,21.37,461600.0,8.5396,8.5396,8.5236,8.5356,461600.0
2010-07-08 15:35:00,21.36,21.37,21.34,21.34,298300.0,8.5316,8.5356,8.5236,8.5236,298300.0
2010-07-08 15:40:00,21.34,21.39,21.33,21.38,462500.0,8.5236,8.5436,8.5196,8.5396,462500.0
2010-07-08 15:45:00,21.37,21.4,21.33,21.33,606400.0,8.5356,8.5476,8.5196,8.5196,606400.0
2010-07-08 15:50:00,21.34,21.34,21.3,21.3,607100.0,8.5236,8.5236,8.5077,8.5077,607100.0
2010-07-08 15:55:00,21.3,21.33,21.3,21.33,1033000.0,8.5077,8.5196,8.5077,8.5196,1033000.0
2010-07-09 09:30:00,21.37,21.48,21.33,21.36,884900.0,8.5356,8.5796,8.5196,8.5316,884900.0
2010-07-09 09:35:00,21.37,21.37,21.28,21.33,390100.0,8.5356,8.5356,8.4997,8.5196,390100.0
2010-07-09 09:40:00,21.33,21.4,21.33,21.36,256400.0,8.5196,8.5476,8.5196,8.5316,256400.0
2010-07-09 09:45:00,21.35,21.36,21.3,21.3,303300.0,8.5276,8.5316,8.5077,8.5077,303300.0
2010-07-09 09:50:00,21.3,21.31,21.23,21.25,247500.0,8.5077,8.5117,8.4797,8.4877,247500.0
2010-07-09 09:55:00,21.25,21.28,21.16,21.2,448600.0,8.4877,8.4997,8.4517,8.4677,448600.0
2010-07-09 10:00:00,21.2,21.25,21.18,21.25,295400.0,8.4677,8.4877,8.4597,8.4877,295400.0
2010-07-09 10:05:00,21.24,21.25,21.21,21.22,252600.0,8.4837,8.4877,8.4717,8.4757,252600.0
2010-07-09 10:10:00,21.21,21.25,21.21,21.23,227000.0,8.4717,8.4877,8.4717,8.4797,227000.0
2010-07-09 10:15:00,21.23,21.25,21.23,21.25,150100.0,8.4797,8.4877,8.4797,8.4877,150100.0
2010-07-09 10:20:00,21.25,21.29,21.21,21.29,560400.0,8.4877,8.5037,8.4717,8.5037,560400.0
2010-07-09 10:25:00,21.29,21.29,21.25,21.27,274000.0,8.5037,8.5037,8.4877,8.4957,274000.0
2010-07-09 10:30:00,21.27,21.27,21.2,21.26,351000.0,8.4957,8.4957,8.4677,8.4917,351000.0
2010-07-09 10:35:00,21.26,21.29,21.24,21.27,198500.0,8.4917,8.5037,8.4837,8.4957,198500.0
2010-07-09 10:40:00,21.26,21.29,21.25,21.26,144900.0,8.4917,8.5037,8.4877,8.4917,144900.0
2010-07-09 10:45:00,21.26,21.26,21.21,21.22,166100.0,8.4917,8.4917,8.4717,8.4757,166100.0
2010-07-09 10:50:00,21.22,21.24,21.21,21.23,94700.0,8.4757,8.4837,8.4717,8.4797,94700.0
2010-07-09 10:55:00,21.24,21.24,21.2,21.23,344200.0,8.4837,8.4837,8.4677,8.4797,344200.0
2010-07-09 11:00:00,21.23,21.24,21.21,21.24,164500.0,8.4797,8.4837,8.4717,8.4837,164500.0
2010-07-09 11:05:00,21.24,21.24,21.2,21.21,79800.0,8.4837,8.4837,8.4677,8.4717,79800.0
2010-07-09 11:10:00,21.21,21.23,21.21,21.22,112800.0,8.4717,8.4797,8.4717,8.4757,112800.0
2010-07-09 11:15:00,21.22,21.23,21.21,21.23,56400.0,8.4757,8.4797,8.4717,8.4797,56400.0
2010-07-09 11:20:00,21.23,21.24,21.22,21.23,48700.0,8.4797,8.4837,8.4757,8.4797,48700.0
2010-07-09 11:25:00,21.24,21.27,21.23,21.26,116200.0,8.4837,8.4957,8.4797,8.4917,116200.0
2010-07-09 11:30:00,21.27,21.27,21.26,21.27,87400.0,8.4957,8.4957,8.4917,8.4957,87400.0
2010-07-09 11:35:00,21.26,21.28,21.26,21.26,67600.0,8.4917,8.4997,8.4917,8.4917,67600.0
2010-07-09 11:40:00,21.27,21.3,21.26,21.29,78400.0,8.4957,8.5077,8.4917,8.5037,78400.0
2010-07-09 11:45:00,21.29,21.29,21.28,21.29,46300.0,8.5037,8.5037,8.4997,8.5037,46300.0
2010-07-09 11:50:00,21.28,21.3,21.28,21.3,67600.0,8.4997,8.5077,8.4997,8.5077,67600.0
2010-07-09 11:55:00,21.3,21.32,21.29,21.3,268900.0,8.5077,8.5157,8.5037,8.5077,268900.0
2010-07-09 12:00:00,21.3,21.3,21.29,21.29,41800.0,8.5077,8.5077,8.5037,8.5037,41800.0
2010-07-09 12:05:00,21.3,21.3,21.29,21.3,40000.0,8.5077,8.5077,8.5037,8.5077,40000.0
2010-07-09 12:10:00,21.3,21.31,21.29,21.3,102000.0,8.5077,8.5117,8.5037,8.5077,102000.0
2010-07-09 12:15:00,21.3,21.32,21.3,21.32,36200.0,8.5077,8.5157,8.5077,8.5157,36200.0
2010-07-09 12:20:00,21.32,21.32,21.31,21.31,23200.0,8.5157,8.5157,8.5117,8.5117,23200.0
2010-07-09 12:25:00,21.31,21.32,21.28,21.28,206400.0,8.5117,8.5157,8.4997,8.4997,206400.0
2010-07-09 12:30:00,21.28,21.29,21.26,21.29,113900.0,8.4997,8.5037,8.4917,8.5037,113900.0
2010-07-09 12:35:00,21.28,21.31,21.28,21.29,157400.0,8.4997,8.5117,8.4997,8.5037,157400.0
2010-07-09 12:40:00,21.29,21.3,21.27,21.29,93100.0,8.5037,8.5077,8.4957,8.5037,93100.0
2010-07-09 12:45:00,21.29,21.31,21.29,21.31,51500.0,8.5037,8.5117,8.5037,8.5117,51500.0
2010-07-09 12:50:00,21.3,21.31,21.29,21.3,149100.0,8.5077,8.5117,8.5037,8.5077,149100.0
2010-07-09 12:55:00,21.3,21.32,21.3,21.31,50200.0,8.5077,8.5157,8.5077,8.5117,50200.0
2010-07-09 13:00:00,21.32,21.35,21.31,21.33,122000.0,8.5157,8.5276,8.5117,8.5196,122000.0
2010-07-09 13:05:00,21.33,21.35,21.33,21.34,50900.0,8.5196,8.5276,8.5196,8.5236,50900.0
2010-07-09 13:10:00,21.35,21.36,21.33,21.34,199600.0,8.5276,8.5316,8.5196,8.5236,199600.0
2010-07-09 13:15:00,21.34,21.35,21.32,21.34,140700.0,8.5236,8.5276,8.5157,8.5236,140700.0
2010-07-09 13:20:00,21.33,21.36,21.32,21.34,534700.0,8.5196,8.5316,8.5157,8.5236,534700.0
2010-07-09 13:25:00,21.34,21.34,21.3,21.3,69600.0,8.5236,8.5236,8.5077,8.5077,69600.0
2010-07-09 13:30:00,21.3,21.33,21.29,21.33,60200.0,8.5077,8.5196,8.5037,8.5196,60200.0
2010-07-09 13:35:00,21.33,21.33,21.32,21.33,204000.0,8.5196,8.5196,8.5157,8.5196,204000.0
2010-07-09 13:40:00,21.32,21.33,21.31,21.32,258600.0,8.5157,8.5196,8.5117,8.5157,258600.0
2010-07-09 13:45:00,21.32,21.33,21.3,21.31,107900.0,8.5157,8.5196,8.5077,8.5117,107900.0
2010-07-09 13:50:00,21.32,21.34,21.31,21.33,64500.0,8.5157,8.5236,8.5117,8.5196,64500.0
2010-07-09 13:55:00,21.33,21.33,21.29,21.32,272700.0,8.5196,8.5196,8.5037,8.5157,272700.0
2010-07-09 14:00:00,21.32,21.32,21.3,21.31,183900.0,8.5157,8.5157,8.5077,8.5117,183900.0
2010-07-09 14:05:00,21.31,21.32,21.27,21.28,98200.0,8.5117,8.5157,8.4957,8.4997,98200.0
2010-07-09 14:10:00,21.27,21.28,21.25,21.25,176400.0,8.4957,8.4997,8.4877,8.4877,176400.0
2010-07-09 14:15:00,21.25,21.26,21.23,21.25,190700.0,8.4877,8.4917,8.4797,8.4877,190700.0
2010-07-09 14:20:00,21.24,21.26,21.24,21.26,106200.0,8.4837,8.4917,8.4837,8.4917,106200.0
2010-07-09 14:25:00,21.26,21.28,21.25,21.28,66700.0,8.4917,8.4997,8.4877,8.4997,66700.0
2010-07-09 14:30:00,21.27,21.27,21.25,21.25,152100.0,8.4957,8.4957,8.4877,8.4877,152100.0
2010-07-09 14:35:00,21.25,21.28,21.25,21.28,166900.0,8.4877,8.4997,8.4877,8.4997,166900.0
2010-07-09 14:40:00,21.28,21.31,21.27,21.31,101200.0,8.4997,8.5117,8.4957,8.5117,101200.0
2010-07-09 14:45:00,21.31,21.31,21.28,21.29,315100.0,8.5117,8.5117,8.4997,8.5037,315100.0
2010-07-09 14:50:00,21.28,21.29,21.25,21.25,350600.0,8.4997,8.5037,8.4877,8.4877,350600.0
2010-07-09 14:55:00,21.25,21.28,21.25,21.27,133200.0,8.4877,8.4997,8.4877,8.4957,133200.0
2010-07-09 15:00:00,21.27,21.29,21.27,21.28,50700.0,8.4957,8.5037,8.4957,8.4997,50700.0
2010-07-09 15:05:00,21.29,21.29,21.28,21.28,23100.0,8.5037,8.5037,8.4997,8.4997,23100.0
2010-07-09 15:10:00,21.28,21.29,21.28,21.28,47500.0,8.4997,8.5037,8.4997,8.4997,47500.0
2010-07-09 15:15:00,21.28,21.29,21.28,21.28,42100.0,8.4997,8.5037,8.4997,8.4997,42100.0
2010-07-09 15:20:00,21.29,21.29,21.28,21.29,55100.0,8.5037,8.5037,8.4997,8.5037,55100.0
2010-07-09 15:25:00,21.29,21.29,21.26,21.26,113600.0,8.5037,8.5037,8.4917,8.4917,113600.0
2010-07-09 15:30:00,21.26,21.27,21.23,21.25,258900.0,8.4917,8.4957,8.4797,8.4877,258900.0
2010-07-09 15:35:00,21.25,21.29,21.25,21.29,110700.0,8.4877,8.5037,8.4877,8.5037,110700.0
2010-07-09 15:40:00,21.28,21.3,21.28,21.3,121800.0,8.4997,8.5077,8.4997,8.5077,121800.0
2010-07-09 15:45:00,21.3,21.31,21.27,21.28,225900.0,8.5077,8.5117,8.4957,8.4997,225900.0
2010-07-09 15:50:00,21.28,21.3,21.26,21.29,310900.0,8.4997,8.5077,8.4917,8.5037,310900.0
2010-07-09 15:55:00,21.29,21.3,21.28,21.3,529400.0,8.5037,8.5077,8.4997,8.5077,529400.0
2010-07-12 09:30:00,21.4,21.45,21.28,21.3,709900.0,8.5476,8.5676,8.4997,8.5077,709900.0
2010-07-12 09:35:00,21.3,21.35,21.28,21.35,142800.0,8.5077,8.5276,8.4997,8.5276,142800.0
2010-07-12 09:40:00,21.35,21.41,21.34,21.41,113500.0,8.5276,8.5516,8.5236,8.5516,113500.0
2010-07-12 09:45:00,21.41,21.43,21.36,21.36,180600.0,8.5516,8.5596,8.5316,8.5316,180600.0
2010-07-12 09:50:00,21.36,21.38,21.34,21.37,114600.0,8.5316,8.5396,8.5236,8.5356,114600.0
2010-07-12 09:55:00,21.37,21.38,21.35,21.36,104300.0,8.5356,8.5396,8.5276,8.5316,104300.0
2010-07-12 10:00:00,21.36,21.44,21.36,21.44,384000.0,8.5316,8.5636,8.5316,8.5636,384000.0
2010-07-12 10:05:00,21.44,21.44,21.42,21.42,100600.0,8.5636,8.5636,8.5556,8.5556,100600.0
2010-07-12 10:10:00,21.43,21.47,21.42,21.43,235100.0,8.5596,8.5756,8.5556,8.5596,235100.0
2010-07-12 10:15:00,21.43,21.48,21.43,21.47,146100.0,8.5596,8.5796,8.5596,8.5756,146100.0
2010-07-12 10:20:00,21.47,21.47,21.43,21.43,175600.0,8.5756,8.5756,8.5596,8.5596,175600.0
2010-07-12 10:25:00,21.44,21.44,21.39,21.39,122200.0,8.5636,8.5636,8.5436,8.5436,122200.0
2010-07-12 10:30:00,21.4,21.41,21.38,21.38,75100.0,8.5476,8.5516,8.5396,8.5396,75100.0
2010-07-12 10:35:00,21.38,21.4,21.38,21.39,38800.0,8.5396,8.5476,8.5396,8.5436,38800.0
2010-07-12 10:40:00,21.39,21.4,21.35,21.37,149500.0,8.5436,8.5476,8.5276,8.5356,149500.0
2010-07-12 10:45:00,21.38,21.4,21.37,21.39,99100.0,8.5396,8.5476,8.5356,8.5436,99100.0
2010-07-12 10:50:00,21.39,21.4,21.38,21.4,74500.0,8.5436,8.5476,8.5396,8.5476,74500.0
2010-07-12 10:55:00,21.39,21.4,21.39,21.39,61000.0,8.5436,8.5476,8.5436,8.5436,61000.0
2010-07-12 11:00:00,21.39,21.4,21.36,21.36,117300.0,8.5436,8.5476,8.5316,8.5316,117300.0
2010-07-12 11:05:00,21.37,21.37,21.34,21.35,243600.0,8.5356,8.5356,8.5236,8.5276,243600.0
2010-07-12 11:10:00,21.35,21.4,21.35,21.4,101900.0,8.5276,8.5476,8.5276,8.5476,101900.0
2010-07-12 11:15:00,21.39,21.4,21.38,21.38,45100.0,8.5436,8.5476,8.5396,8.5396,45100.0
2010-07-12 11:20:00,21.39,21.39,21.37,21.38,317300.0,8.5436,8.5436,8.5356,8.5396,317300.0
2010-07-12 11:25:00,21.39,21.39,21.38,21.38,37900.0,8.5436,8.5436,8.5396,8.5396,37900.0
2010-07-12 11:30:00,21.39,21.4,21.38,21.4,83000.0,8.5436,8.5476,8.5396,8.5476,83000.0
2010-07-12 11:35:00,21.4,21.4,21.38,21.38,47800.0,8.5476,8.5476,8.5396,8.5396,47800.0
2010-07-12 11:40:00,21.39,21.39,21.37,21.37,77500.0,8.5436,8.5436,8.5356,8.5356,77500.0
2010-07-12 11:45:00,21.37,21.38,21.36,21.36,45900.0,8.5356,8.5396,8.5316,8.5316,45900.0
2010-07-12 11:50:00,21.36,21.36,21.34,21.35,84900.0,8.5316,8.5316,8.5236,8.5276,84900.0
2010-07-12 11:55:00,21.36,21.36,21.35,21.35,44000.0,8.5316,8.5316,8.5276,8.5276,44000.0
2010-07-12 12:00:00,21.35,21.37,21.35,21.35,67800.0,8.5276,8.5356,8.5276,8.5276,67800.0
2010-07-12 12:05:00,21.35,21.37,21.35,21.37,54100.0,8.5276,8.5356,8.5276,8.5356,54100.0
2010-07-12 12:10:00,21.36,21.37,21.35,21.35,125300.0,8.5316,8.5356,8.5276,8.5276,125300.0
2010-07-12 12:15:00,21.35,21.36,21.35,21.35,59700.0,8.5276,8.5316,8.5276,8.5276,59700.0
2010-07-12 12:20:00,21.35,21.36,21.34,21.34,109600.0,8.5276,8.5316,8.5236,8.5236,109600.0
2010-07-12 12:25:00,21.35,21.35,21.32,21.33,88200.0,8.5276,8.5276,8.5157,8.5196,88200.0
2010-07-12 12:30:00,21.32,21.33,21.31,21.32,56100.0,8.5157,8.5196,8.5117,8.5157,56100.0
2010-07-12 12:35:00,21.32,21.33,21.31,21.31,208500.0,8.5157,8.5196,8.5117,8.5117,208500.0
2010-07-12 12:40:00,21.32,21.32,21.3,21.31,69100.0,8.5157,8.5157,8.5077,8.5117,69100.0
2010-07-12 12:45:00,21.3,21.31,21.29,21.29,67600.0,8.5077,8.5117,8.5037,8.5037,67600.0
2010-07-12 12:50:00,21.3,21.31,21.29,21.3,74200.0,8.5077,8.5117,8.5037,8.5077,74200.0
2010-07-12 12:55:00,21.31,21.31,21.29,21.29,44200.0,8.5117,8.5117,8.5037,8.5037,44200.0
2010-07-12 13:00:00,21.29,21.3,21.29,21.3,44400.0,8.5037,8.5077,8.5037,8.5077,44400.0
2010-07-12 13:05:00,21.3,21.3,21.29,21.3,56200.0,8.5077,8.5077,8.5037,8.5077,56200.0
2010-07-12 13:10:00,21.29,21.31,21.29,21.31,57100.0,8.5037,8.5117,8.5037,8.5117,57100.0
2010-07-12 13:15:00,21.31,21.31,21.3,21.31,97600.0,8.5117,8.5117,8.5077,8.5117,97600.0
2010-07-12 13:20:00,21.3,21.31,21.29,21.31,72600.0,8.5077,8.5117,8.5037,8.5117,72600.0
2010-07-12 13:25:00,21.31,21.31,21.3,21.31,32100.0,8.5117,8.5117,8.5077,8.5117,32100.0
2010-07-12 13:30:00,21.31,21.31,21.29,21.31,96500.0,8.5117,8.5117,8.5037,8.5117,96500.0
2010-07-12 13:35:00,21.31,21.31,21.28,21.31,137600.0,8.5117,8.5117,8.4997,8.5117,137600.0
2010-07-12 13:40:00,21.31,21.31,21.3,21.3,52900.0,8.5117,8.5117,8.5077,8.5077,52900.0
2010-07-12 13:45:00,21.31,21.32,21.29,21.31,236700.0,8.5117,8.5157,8.5037,8.5117,236700.0
2010-07-12 13:50:00,21.31,21.31,21.3,21.31,60300.0,8.5117,8.5117,8.5077,8.5117,60300.0
2010-07-12 13:55:00,21.31,21.32,21.27,21.32,73500.0,8.5117,8.5157,8.4957,8.5157,73500.0
2010-07-12 14:00:00,21.32,21.32,21.31,21.31,37600.0,8.5157,8.5157,8.5117,8.5117,37600.0
2010-07-12 14:05:00,21.31,21.32,21.29,21.29,94600.0,8.5117,8.5157,8.5037,8.5037,94600.0
2010-07-12 14:10:00,21.29,21.3,21.29,21.3,23400.0,8.5037,8.5077,8.5037,8.5077,23400.0
2010-07-12 14:15:00,21.3,21.3,21.27,21.28,82200.0,8.5077,8.5077,8.4957,8.4997,82200.0
2010-07-12 14:20:00,21.28,21.29,21.28,21.28,61800.0,8.4997,8.5037,8.4997,8.4997,61800.0
2010-07-12 14:25:00,21.28,21.29,21.26,21.27,101900.0,8.4997,8.5037,8.4917,8.4957,101900.0
2010-07-12 14:30:00,21.27,21.28,21.27,21.27,57200.0,8.4957,8.4997,8.4957,8.4957,57200.0
2010-07-12 14:35:00,21.28,21.28,21.27,21.27,35100.0,8.4997,8.4997,8.4957,8.4957,35100.0
2010-07-12 14:40:00,21.27,21.28,21.27,21.28,167000.0,8.4957,8.4997,8.4957,8.4997,167000.0
2010-07-12 14:45:00,21.27,21.28,21.25,21.26,201300.0,8.4957,8.4997,8.4877,8.4917,201300.0
2010-07-12 14:50:00,21.26,21.26,21.24,21.25,128800.0,8.4917,8.4917,8.4837,8.4877,128800.0
2010-07-12 14:55:00,21.25,21.25,21.24,21.25,60000.0,8.4877,8.4877,8.4837,8.4877,60000.0
2010-07-12 15:00:00,21.25,21.25,21.24,21.25,49700.0,8.4877,8.4877,8.4837,8.4877,49700.0
2010-07-12 15:05:00,21.25,21.25,21.23,21.25,163800.0,8.4877,8.4877,8.4797,8.4877,163800.0
2010-07-12 15:10:00,21.25,21.26,21.24,21.25,162900.0,8.4877,8.4917,8.4837,8.4877,162900.0
2010-07-12 15:15:00,21.25,21.28,21.25,21.27,378900.0,8.4877,8.4997,8.4877,8.4957,378900.0
2010-07-12 15:20:00,21.27,21.27,21.25,21.26,115800.0,8.4957,8.4957,8.4877,8.4917,115800.0
2010-07-12 15:25:00,21.25,21.26,21.24,21.24,125500.0,8.4877,8.4917,8.4837,8.4837,125500.0
2010-07-12 15:30:00,21.25,21.27,21.24,21.27,478000.0,8.4877,8.4957,8.4837,8.4957,478000.0
2010-07-12 15:35:00,21.26,21.28,21.26,21.27,107100.0,8.4917,8.4997,8.4917,8.4957,107100.0
2010-07-12 15:40:00,21.28,21.29,21.27,21.28,109500.0,8.4997,8.5037,8.4957,8.4997,109500.0
2010-07-12 15:45:00,21.28,21.29,21.26,21.26,232400.0,8.4997,8.5037,8.4917,8.4917,232400.0
2010-07-12 15:50:00,21.27,21.27,21.25,21.25,300100.0,8.4957,8.4957,8.4877,8.4877,300100.0
2010-07-12 15:55:00,21.26,21.29,21.25,21.28,504000.0,8.4917,8.5037,8.4877,8.4997,504000.0
2010-07-13 09:30:00,21.38,21.44,21.37,21.41,287700.0,8.5396,8.5636,8.5356,8.5516,287700.0
2010-07-13 09:35:00,21.41,21.44,21.41,21.44,153400.0,8.5516,8.5636,8.5516,8.5636,153400.0
2010-07-13 09:40:00,21.44,21.45,21.4,21.43,163800.0,8.5636,8.5676,8.5476,8.5596,163800.0
2010-07-13 09:45:00,21.44,21.44,21.4,21.41,110100.0,8.5636,8.5636,8.5476,8.5516,110100.0
2010-07-13 09:50:00,21.41,21.43,21.41,21.43,125000.0,8.5516,8.5596,8.5516,8.5596,125000.0
2010-07-13 09:55:00,21.42,21.44,21.41,21.44,114700.0,8.5556,8.5636,8.5516,8.5636,114700.0
2010-07-13 10:00:00,21.43,21.44,21.39,21.41,240400.0,8.5596,8.5636,8.5436,8.5516,240400.0
2010-07-13 10:05:00,21.4,21.42,21.4,21.42,107400.0,8.5476,8.5556,8.5476,8.5556,107400.0
2010-07-13 10:10:00,21.42,21.42,21.4,21.41,86900.0,8.5556,8.5556,8.5476,8.5516,86900.0
2010-07-13 10:15:00,21.41,21.41,21.4,21.41,51100.0,8.5516,8.5516,8.5476,8.5516,51100.0
2010-07-13 10:20:00,21.41,21.41,21.3,21.31,272000.0,8.5516,8.5516,8.5077,8.5117,272000.0
2010-07-13 10:25:00,21.31,21.34,21.31,21.34,387600.0,8.5117,8.5236,8.5117,8.5236,387600.0
2010-07-13 10:30:00,21.34,21.35,21.33,21.35,37800.0,8.5236,8.5276,8.5196,8.5276,37800.0
2010-07-13 10:35:00,21.35,21.35,21.29,21.29,169900.0,8.5276,8.5276,8.5037,8.5037,169900.0
2010-07-13 10:40:00,21.29,21.3,21.24,21.27,239900.0,8.5037,8.5077,8.4837,8.4957,239900.0
2010-07-13 10:45:00,21.27,21.28,21.22,21.24,381000.0,8.4957,8.4997,8.4757,8.4837,381000.0
2010-07-13 10:50:00,21.23,21.28,21.23,21.27,108300.0,8.4797,8.4997,8.4797,8.4957,108300.0
2010-07-13 10:55:00,21.27,21.32,21.27,21.32,86100.0,8.4957,8.5157,8.4957,8.5157,86100.0
2010-07-13 11:00:00,21.32,21.33,21.29,21.29,84700.0,8.5157,8.5196,8.5037,8.5037,84700.0
2010-07-13 11:05:00,21.3,21.31,21.29,21.31,42100.0,8.5077,8.5117,8.5037,8.5117,42100.0
2010-07-13 11:10:00,21.3,21.31,21.28,21.28,57500.0,8.5077,8.5117,8.4997,8.4997,57500.0
2010-07-13 11:15:00,21.29,21.29,21.25,21.26,175700.0,8.5037,8.5037,8.4877,8.4917,175700.0
2010-07-13 11:20:00,21.26,21.27,21.25,21.26,335600.0,8.4917,8.4957,8.4877,8.4917,335600.0
2010-07-13 11:25:00,21.26,21.27,21.25,21.25,196600.0,8.4917,8.4957,8.4877,8.4877,196600.0
2010-07-13 11:30:00,21.26,21.31,21.25,21.3,172700.0,8.4917,8.5117,8.4877,8.5077,172700.0
2010-07-13 11:35:00,21.3,21.33,21.29,21.33,161500.0,8.5077,8.5196,8.5037,8.5196,161500.0
2010-07-13 11:40:00,21.33,21.34,21.32,21.34,59800.0,8.5196,8.5236,8.5157,8.5236,59800.0
2010-07-13 11:45:00,21.34,21.35,21.33,21.34,129600.0,8.5236,8.5276,8.5196,8.5236,129600.0
2010-07-13 11:50:00,21.34,21.34,21.31,21.33,182400.0,8.5236,8.5236,8.5117,8.5196,182400.0
2010-07-13 11:55:00,21.33,21.34,21.32,21.33,66300.0,8.5196,8.5236,8.5157,8.5196,66300.0
2010-07-13 12:00:00,21.33,21.35,21.3,21.3,146900.0,8.5196,8.5276,8.5077,8.5077,146900.0
2010-07-13 12:05:00,21.3,21.32,21.29,21.32,93000.0,8.5077,8.5157,8.5037,8.5157,93000.0
2010-07-13 12:10:00,21.32,21.33,21.31,21.32,61300.0,8.5157,8.5196,8.5117,8.5157,61300.0
2010-07-13 12:15:00,21.32,21.32,21.3,21.31,79400.0,8.5157,8.5157,8.5077,8.5117,79400.0
2010-07-13 12:20:00,21.3,21.31,21.26,21.27,131700.0,8.5077,8.5117,8.4917,8.4957,131700.0
2010-07-13 12:25:00,21.27,21.32,21.27,21.32,75300.0,8.4957,8.5157,8.4957,8.5157,75300.0
2010-07-13 12:30:00,21.32,21.32,21.31,21.32,27500.0,8.5157,8.5157,8.5117,8.5157,27500.0
2010-07-13 12:35:00,21.32,21.33,21.3,21.31,105400.0,8.5157,8.5196,8.5077,8.5117,105400.0
2010-07-13 12:40:00,21.3,21.31,21.29,21.3,83100.0,8.5077,8.5117,8.5037,8.5077,83100.0
2010-07-13 12:45:00,21.29,21.3,21.28,21.3,73800.0,8.5037,8.5077,8.4997,8.5077,73800.0
2010-07-13 12:50:00,21.3,21.3,21.29,21.29,34200.0,8.5077,8.5077,8.5037,8.5037,34200.0
2010-07-13 12:55:00,21.3,21.3,21.29,21.3,75000.0,8.5077,8.5077,8.5037,8.5077,75000.0
2010-07-13 13:00:00,21.3,21.31,21.29,21.31,104800.0,8.5077,8.5117,8.5037,8.5117,104800.0
2010-07-13 13:05:00,21.31,21.32,21.3,21.3,65600.0,8.5117,8.5157,8.5077,8.5077,65600.0
2010-07-13 13:10:00,21.3,21.31,21.27,21.3,560900.0,8.5077,8.5117,8.4957,8.5077,560900.0
2010-07-13 13:15:00,21.31,21.31,21.28,21.3,79600.0,8.5117,8.5117,8.4997,8.5077,79600.0
2010-07-13 13:20:00,21.3,21.32,21.3,21.31,62400.0,8.5077,8.5157,8.5077,8.5117,62400.0
2010-07-13 13:25:00,21.31,21.32,21.3,21.32,88900.0,8.5117,8.5157,8.5077,8.5157,88900.0
2010-07-13 13:30:00,21.31,21.33,21.31,21.33,67600.0,8.5117,8.5196,8.5117,8.5196,67600.0
2010-07-13 13:35:00,21.33,21.33,21.31,21.33,79800.0,8.5196,8.5196,8.5117,8.5196,79800.0
2010-07-13 13:40:00,21.33,21.33,21.31,21.32,109900.0,8.5196,8.5196,8.5117,8.5157,109900.0
2010-07-13 13:45:00,21.31,21.31,21.29,21.3,107600.0,8.5117,8.5117,8.5037,8.5077,107600.0
2010-07-13 13:50:00,21.29,21.3,21.27,21.27,35800.0,8.5037,8.5077,8.4957,8.4957,35800.0
2010-07-13 13:55:00,21.28,21.3,21.27,21.29,121600.0,8.4997,8.5077,8.4957,8.5037,121600.0
2010-07-13 14:00:00,21.3,21.31,21.27,21.28,298600.0,8.5077,8.5117,8.4957,8.4997,298600.0
2010-07-13 14:05:00,21.28,21.28,21.25,21.25,102700.0,8.4997,8.4997,8.4877,8.4877,102700.0
2010-07-13 14:10:00,21.26,21.28,21.25,21.28,104700.0,8.4917,8.4997,8.4877,8.4997,104700.0
2010-07-13 14:15:00,21.29,21.31,21.28,21.3,84400.0,8.5037,8.5117,8.4997,8.5077,84400.0
2010-07-13 14:20:00,21.3,21.3,21.27,21.29,77400.0,8.5077,8.5077,8.4957,8.5037,77400.0
2010-07-13 14:25:00,21.28,21.31,21.27,21.29,88700.0,8.4997,8.5117,8.4957,8.5037,88700.0
2010-07-13 14:30:00,21.29,21.33,21.29,21.32,70600.0,8.5037,8.5196,8.5037,8.5157,70600.0
2010-07-13 14:35:00,21.32,21.33,21.31,21.33,110100.0,8.5157,8.5196,8.5117,8.5196,110100.0
2010-07-13 14:40:00,21.33,21.34,21.32,21.33,107500.0,8.5196,8.5236,8.5157,8.5196,107500.0
2010-07-13 14:45:00,21.33,21.34,21.33,21.33,50400.0,8.5196,8.5236,8.5196,8.5196,50400.0
2010-07-13 14:50:00,21.33,21.34,21.3,21.31,127400.0,8.5196,8.5236,8.5077,8.5117,127400.0
2010-07-13 14:55:00,21.3,21.33,21.3,21.33,77800.0,8.5077,8.5196,8.5077,8.5196,77800.0
2010-07-13 15:00:00,21.33,21.35,21.32,21.35,244000.0,8.5196,8.5276,8.5157,8.5276,244000.0
2010-07-13 15:05:00,21.35,21.35,21.34,21.34,86500.0,8.5276,8.5276,8.5236,8.5236,86500.0
2010-07-13 15:10:00,21.34,21.35,21.34,21.34,64900.0,8.5236,8.5276,8.5236,8.5236,64900.0
2010-07-13 15:15:00,21.34,21.35,21.3,21.31,210700.0,8.5236,8.5276,8.5077,8.5117,210700.0
2010-07-13 15:20:00,21.3,21.31,21.3,21.31,71700.0,8.5077,8.5117,8.5077,8.5117,71700.0
2010-07-13 15:25:00,21.3,21.31,21.3,21.31,77400.0,8.5077,8.5117,8.5077,8.5117,77400.0
2010-07-13 15:30:00,21.3,21.31,21.28,21.3,194100.0,8.5077,8.5117,8.4997,8.5077,194100.0
2010-07-13 15:35:00,21.3,21.35,21.29,21.35,258400.0,8.5077,8.5276,8.5037,8.5276,258400.0
2010-07-13 15:40:00,21.35,21.37,21.34,21.37,191500.0,8.5276,8.5356,8.5236,8.5356,191500.0
2010-07-13 15:45:00,21.37,21.39,21.34,21.35,398700.0,8.5356,8.5436,8.5236,8.5276,398700.0
2010-07-13 15:50:00,21.34,21.35,21.31,21.32,312900.0,8.5236,8.5276,8.5117,8.5157,312900.0
2010-07-13 15:55:00,21.32,21.35,21.32,21.34,539900.0,8.5157,8.5276,8.5157,8.5236,539900.0
2010-07-14 09:30:00,21.25,21.28,21.22,21.26,322700.0,8.4877,8.4997,8.4757,8.4917,322700.0
2010-07-14 09:35:00,21.26,21.29,21.21,21.22,190000.0,8.4917,8.5037,8.4717,8.4757,190000.0
2010-07-14 09:40:00,21.23,21.25,21.22,21.24,142500.0,8.4797,8.4877,8.4757,8.4837,142500.0
2010-07-14 09:45:00,21.22,21.25,21.22,21.24,83100.0,8.4757,8.4877,8.4757,8.4837,83100.0
2010-07-14 09:50:00,21.23,21.25,21.21,21.22,140400.0,8.4797,8.4877,8.4717,8.4757,140400.0
2010-07-14 09:55:00,21.22,21.23,21.2,21.22,265700.0,8.4757,8.4797,8.4677,8.4757,265700.0
2010-07-14 10:00:00,21.22,21.23,21.18,21.2,154800.0,8.4757,8.4797,8.4597,8.4677,154800.0
2010-07-14 10:05:00,21.2,21.24,21.2,21.23,70000.0,8.4677,8.4837,8.4677,8.4797,70000.0
2010-07-14 10:10:00,21.22,21.25,21.22,21.25,117200.0,8.4757,8.4877,8.4757,8.4877,117200.0
2010-07-14 10:15:00,21.26,21.27,21.21,21.23,265100.0,8.4917,8.4957,8.4717,8.4797,265100.0
2010-07-14 10:20:00,21.22,21.26,21.22,21.25,135000.0,8.4757,8.4917,8.4757,8.4877,135000.0
2010-07-14 10:25:00,21.25,21.25,21.23,21.25,73500.0,8.4877,8.4877,8.4797,8.4877,73500.0
2010-07-14 10:30:00,21.25,21.27,21.24,21.27,48500.0,8.4877,8.4957,8.4837,8.4957,48500.0
2010-07-14 10:35:00,21.27,21.27,21.26,21.26,51800.0,8.4957,8.4957,8.4917,8.4917,51800.0
2010-07-14 10:40:00,21.27,21.28,21.26,21.28,39200.0,8.4957,8.4997,8.4917,8.4997,39200.0
2010-07-14 10:45:00,21.27,21.28,21.25,21.28,148800.0,8.4957,8.4997,8.4877,8.4997,148800.0
2010-07-14 10:50:00,21.28,21.28,21.24,21.24,96200.0,8.4997,8.4997,8.4837,8.4837,96200.0
2010-07-14 10:55:00,21.24,21.25,21.22,21.25,151800.0,8.4837,8.4877,8.4757,8.4877,151800.0
2010-07-14 11:00:00,21.25,21.29,21.24,21.28,129000.0,8.4877,8.5037,8.4837,8.4997,129000.0
2010-07-14 11:05:00,21.29,21.29,21.27,21.27,75600.0,8.5037,8.5037,8.4957,8.4957,75600.0
2010-07-14 11:10:00,21.28,21.28,21.27,21.27,64600.0,8.4997,8.4997,8.4957,8.4957,64600.0
2010-07-14 11:15:00,21.28,21.3,21.27,21.3,133400.0,8.4997,8.5077,8.4957,8.5077,133400.0
2010-07-14 11:20:00,21.3,21.3,21.29,21.29,51900.0,8.5077,8.5077,8.5037,8.5037,51900.0
2010-07-14 11:25:00,21.29,21.3,21.26,21.27,326200.0,8.5037,8.5077,8.4917,8.4957,326200.0
2010-07-14 11:30:00,21.28,21.28,21.27,21.28,71400.0,8.4997,8.4997,8.4957,8.4997,71400.0
2010-07-14 11:35:00,21.28,21.29,21.27,21.29,83700.0,8.4997,8.5037,8.4957,8.5037,83700.0
2010-07-14 11:40:00,21.29,21.31,21.28,21.31,69200.0,8.5037,8.5117,8.4997,8.5117,69200.0
2010-07-14 11:45:00,21.31,21.32,21.29,21.29,99700.0,8.5117,8.5157,8.5037,8.5037,99700.0
2010-07-14 11:50:00,21.29,21.31,21.28,21.28,113100.0,8.5037,8.5117,8.4997,8.4997,113100.0
2010-07-14 11:55:00,21.29,21.29,21.27,21.28,40000.0,8.5037,8.5037,8.4957,8.4997,40000.0
2010-07-14 12:00:00,21.27,21.28,21.26,21.28,87300.0,8.4957,8.4997,8.4917,8.4997,87300.0
2010-07-14 12:05:00,21.28,21.28,21.27,21.27,57700.0,8.4997,8.4997,8.4957,8.4957,57700.0
2010-07-14 12:10:00,21.27,21.28,21.22,21.23,158700.0,8.4957,8.4997,8.4757,8.4797,158700.0
2010-07-14 12:15:00,21.22,21.23,21.22,21.22,69100.0,8.4757,8.4797,8.4757,8.4757,69100.0
2010-07-14 12:20:00,21.23,21.24,21.22,21.24,116300.0,8.4797,8.4837,8.4757,8.4837,116300.0
2010-07-14 12:25:00,21.23,21.24,21.23,21.24,32600.0,8.4797,8.4837,8.4797,8.4837,32600.0
2010-07-14 12:30:00,21.24,21.24,21.22,21.24,119800.0,8.4837,8.4837,8.4757,8.4837,119800.0
2010-07-14 12:35:00,21.24,21.24,21.23,21.24,50100.0,8.4837,8.4837,8.4797,8.4837,50100.0
2010-07-14 12:40:00,21.24,21.24,21.23,21.24,28900.0,8.4837,8.4837,8.4797,8.4837,28900.0
2010-07-14 12:45:00,21.24,21.25,21.23,21.24,99200.0,8.4837,8.4877,8.4797,8.4837,99200.0
2010-07-14 12:50:00,21.23,21.24,21.21,21.21,76500.0,8.4797,8.4837,8.4717,8.4717,76500.0
2010-07-14 12:55:00,21.22,21.22,21.21,21.21,27700.0,8.4757,8.4757,8.4717,8.4717,27700.0
2010-07-14 13:00:00,21.22,21.22,21.2,21.2,118400.0,8.4757,8.4757,8.4677,8.4677,118400.0
2010-07-14 13:05:00,21.21,21.21,21.19,21.19,86000.0,8.4717,8.4717,8.4637,8.4637,86000.0
2010-07-14 13:10:00,21.19,21.2,21.19,21.19,39300.0,8.4637,8.4677,8.4637,8.4637,39300.0
2010-07-14 13:15:00,21.19,21.2,21.18,21.18,70600.0,8.4637,8.4677,8.4597,8.4597,70600.0
2010-07-14 13:20:00,21.18,21.22,21.18,21.21,64600.0,8.4597,8.4757,8.4597,8.4717,64600.0
2010-07-14 13:25:00,21.21,21.22,21.2,21.21,44800.0,8.4717,8.4757,8.4677,8.4717,44800.0
2010-07-14 13:30:00,21.2,21.22,21.2,21.22,49100.0,8.4677,8.4757,8.4677,8.4757,49100.0
2010-07-14 13:35:00,21.22,21.22,21.21,21.22,45400.0,8.4757,8.4757,8.4717,8.4757,45400.0
2010-07-14 13:40:00,21.21,21.22,21.2,21.22,110400.0,8.4717,8.4757,8.4677,8.4757,110400.0
2010-07-14 13:45:00,21.22,21.24,21.21,21.22,150200.0,8.4757,8.4837,8.4717,8.4757,150200.0
2010-07-14 13:50:00,21.22,21.22,21.2,21.2,98900.0,8.4757,8.4757,8.4677,8.4677,98900.0
2010-07-14 13:55:00,21.2,21.21,21.2,21.2,45400.0,8.4677,8.4717,8.4677,8.4677,45400.0
2010-07-14 14:00:00,21.2,21.21,21.17,21.2,205300.0,8.4677,8.4717,8.4557,8.4677,205300.0
2010-07-14 14:05:00,21.21,21.23,21.19,21.21,154600.0,8.4717,8.4797,8.4637,8.4717,154600.0
2010-07-14 14:10:00,21.21,21.22,21.19,21.21,148000.0,8.4717,8.4757,8.4637,8.4717,148000.0
2010-07-14 14:15:00,21.21,21.25,21.21,21.25,246700.0,8.4717,8.4877,8.4717,8.4877,246700.0
2010-07-14 14:20:00,21.25,21.25,21.22,21.22,126800.0,8.4877,8.4877,8.4757,8.4757,126800.0
2010-07-14 14:25:00,21.23,21.23,21.21,21.21,102400.0,8.4797,8.4797,8.4717,8.4717,102400.0
2010-07-14 14:30:00,21.21,21.25,21.21,21.25,178400.0,8.4717,8.4877,8.4717,8.4877,178400.0
2010-07-14 14:35:00,21.25,21.28,21.24,21.27,94100.0,8.4877,8.4997,8.4837,8.4957,94100.0
2010-07-14 14:40:00,21.26,21.27,21.25,21.25,57500.0,8.4917,8.4957,8.4877,8.4877,57500.0
2010-07-14 14:45:00,21.25,21.27,21.24,21.25,91500.0,8.4877,8.4957,8.4837,8.4877,91500.0
2010-07-14 14:50:00,21.25,21.25,21.24,21.24,39800.0,8.4877,8.4877,8.4837,8.4837,39800.0
2010-07-14 14:55:00,21.25,21.27,21.23,21.25,168600.0,8.4877,8.4957,8.4797,8.4877,168600.0
2010-07-14 15:00:00,21.25,21.27,21.24,21.27,78600.0,8.4877,8.4957,8.4837,8.4957,78600.0
2010-07-14 15:05:00,21.27,21.27,21.26,21.26,51300.0,8.4957,8.4957,8.4917,8.4917,51300.0
2010-07-14 15:10:00,21.27,21.27,21.22,21.22,167200.0,8.4957,8.4957,8.4757,8.4757,167200.0
2010-07-14 15:15:00,21.23,21.26,21.23,21.25,132000.0,8.4797,8.4917,8.4797,8.4877,132000.0
2010-07-14 15:20:00,21.25,21.27,21.24,21.25,174200.0,8.4877,8.4957,8.4837,8.4877,174200.0
2010-07-14 15:25:00,21.25,21.27,21.24,21.25,138000.0,8.4877,8.4957,8.4837,8.4877,138000.0
2010-07-14 15:30:00,21.25,21.27,21.24,21.26,168300.0,8.4877,8.4957,8.4837,8.4917,168300.0
2010-07-14 15:35:00,21.26,21.26,21.25,21.25,143500.0,8.4917,8.4917,8.4877,8.4877,143500.0
2010-07-14 15:40:00,21.25,21.26,21.24,21.26,400000.0,8.4877,8.4917,8.4837,8.4917,400000.0
2010-07-14 15:45:00,21.26,21.28,21.25,21.28,255500.0,8.4917,8.4997,8.4877,8.4997,255500.0
2010-07-14 15:50:00,21.28,21.3,21.27,21.3,155900.0,8.4997,8.5077,8.4957,8.5077,155900.0
2010-07-14 15:55:00,21.3,21.35,21.29,21.34,884300.0,8.5077,8.5276,8.5037,8.5236,884300.0
2010-07-15 09:30:00,21.34,21.39,21.31,21.37,261300.0,8.5236,8.5436,8.5117,8.5356,261300.0
2010-07-15 09:35:00,21.37,21.42,21.36,21.38,150600.0,8.5356,8.5556,8.5316,8.5396,150600.0
2010-07-15 09:40:00,21.38,21.4,21.35,21.39,194100.0,8.5396,8.5476,8.5276,8.5436,194100.0
2010-07-15 09:45:00,21.39,21.42,21.36,21.39,245400.0,8.5436,8.5556,8.5316,8.5436,245400.0
2010-07-15 09:50:00,21.39,21.42,21.36,21.41,232100.0,8.5436,8.5556,8.5316,8.5516,232100.0
2010-07-15 09:55:00,21.4,21.43,21.37,21.42,241700.0,8.5476,8.5596,8.5356,8.5556,241700.0
2010-07-15 10:00:00,21.41,21.42,21.33,21.34,326900.0,8.5516,8.5556,8.5196,8.5236,326900.0
2010-07-15 10:05:00,21.34,21.38,21.34,21.37,125300.0,8.5236,8.5396,8.5236,8.5356,125300.0
2010-07-15 10:10:00,21.36,21.37,21.31,21.36,165500.0,8.5316,8.5356,8.5117,8.5316,165500.0
2010-07-15 10:15:00,21.35,21.36,21.33,21.35,198500.0,8.5276,8.5316,8.5196,8.5276,198500.0
2010-07-15 10:20:00,21.35,21.36,21.3,21.35,377900.0,8.5276,8.5316,8.5077,8.5276,377900.0
2010-07-15 10:25:00,21.34,21.38,21.33,21.38,149800.0,8.5236,8.5396,8.5196,8.5396,149800.0
2010-07-15 10:30:00,21.39,21.39,21.36,21.36,68500.0,8.5436,8.5436,8.5316,8.5316,68500.0
2010-07-15 10:35:00,21.37,21.38,21.33,21.38,85100.0,8.5356,8.5396,8.5196,8.5396,85100.0
2010-07-15 10:40:00,21.38,21.38,21.35,21.38,103800.0,8.5396,8.5396,8.5276,8.5396,103800.0
2010-07-15 10:45:00,21.37,21.41,21.36,21.39,110200.0,8.5356,8.5516,8.5316,8.5436,110200.0
2010-07-15 10:50:00,21.39,21.41,21.39,21.4,93600.0,8.5436,8.5516,8.5436,8.5476,93600.0
2010-07-15 10:55:00,21.4,21.41,21.34,21.37,256200.0,8.5476,8.5516,8.5236,8.5356,256200.0
2010-07-15 11:00:00,21.36,21.37,21.33,21.34,120000.0,8.5316,8.5356,8.5196,8.5236,120000.0
2010-07-15 11:05:00,21.35,21.38,21.34,21.36,135100.0,8.5276,8.5396,8.5236,8.5316,135100.0
2010-07-15 11:10:00,21.36,21.38,21.36,21.38,42300.0,8.5316,8.5396,8.5316,8.5396,42300.0
2010-07-15 11:15:00,21.38,21.4,21.37,21.37,67000.0,8.5396,8.5476,8.5356,8.5356,67000.0
2010-07-15 11:20:00,21.36,21.37,21.32,21.32,195200.0,8.5316,8.5356,8.5157,8.5157,195200.0
2010-07-15 11:25:00,21.32,21.37,21.32,21.37,70300.0,8.5157,8.5356,8.5157,8.5356,70300.0
2010-07-15 11:30:00,21.36,21.37,21.33,21.34,116900.0,8.5316,8.5356,8.5196,8.5236,116900.0
2010-07-15 11:35:00,21.34,21.34,21.3,21.32,127600.0,8.5236,8.5236,8.5077,8.5157,127600.0
2010-07-15 11:40:00,21.32,21.33,21.29,21.29,175900.0,8.5157,8.5196,8.5037,8.5037,175900.0
2010-07-15 11:45:00,21.29,21.32,21.28,21.31,112000.0,8.5037,8.5157,8.4997,8.5117,112000.0
2010-07-15 11:50:00,21.31,21.36,21.3,21.35,103500.0,8.5117,8.5316,8.5077,8.5276,103500.0
2010-07-15 11:55:00,21.35,21.36,21.3,21.31,88700.0,8.5276,8.5316,8.5077,8.5117,88700.0
2010-07-15 12:00:00,21.31,21.31,21.28,21.28,33500.0,8.5117,8.5117,8.4997,8.4997,33500.0
2010-07-15 12:05:00,21.29,21.3,21.28,21.29,84500.0,8.5037,8.5077,8.4997,8.5037,84500.0
2010-07-15 12:10:00,21.29,21.32,21.28,21.31,31800.0,8.5037,8.5157,8.4997,8.5117,31800.0
2010-07-15 12:15:00,21.32,21.32,21.31,21.32,10600.0,8.5157,8.5157,8.5117,8.5157,10600.0
2010-07-15 12:20:00,21.31,21.32,21.29,21.32,100600.0,8.5117,8.5157,8.5037,8.5157,100600.0
2010-07-15 12:25:00,21.32,21.35,21.32,21.34,49700.0,8.5157,8.5276,8.5157,8.5236,49700.0
2010-07-15 12:30:00,21.35,21.35,21.33,21.33,40000.0,8.5276,8.5276,8.5196,8.5196,40000.0
2010-07-15 12:35:00,21.33,21.33,21.31,21.33,39600.0,8.5196,8.5196,8.5117,8.5196,39600.0
2010-07-15 12:40:00,21.33,21.34,21.32,21.34,42200.0,8.5196,8.5236,8.5157,8.5236,42200.0
2010-07-15 12:45:00,21.34,21.35,21.34,21.34,42600.0,8.5236,8.5276,8.5236,8.5236,42600.0
2010-07-15 12:50:00,21.35,21.35,21.34,21.35,30200.0,8.5276,8.5276,8.5236,8.5276,30200.0
2010-07-15 12:55:00,21.35,21.36,21.35,21.36,31500.0,8.5276,8.5316,8.5276,8.5316,31500.0
2010-07-15 13:00:00,21.35,21.38,21.35,21.37,42300.0,8.5276,8.5396,8.5276,8.5356,42300.0
2010-07-15 13:05:00,21.37,21.39,21.37,21.38,47200.0,8.5356,8.5436,8.5356,8.5396,47200.0
2010-07-15 13:10:00,21.39,21.39,21.37,21.38,112200.0,8.5436,8.5436,8.5356,8.5396,112200.0
2010-07-15 13:15:00,21.38,21.39,21.38,21.39,14000.0,8.5396,8.5436,8.5396,8.5436,14000.0
2010-07-15 13:20:00,21.39,21.43,21.39,21.43,166900.0,8.5436,8.5596,8.5436,8.5596,166900.0
2010-07-15 13:25:00,21.43,21.43,21.41,21.41,56800.0,8.5596,8.5596,8.5516,8.5516,56800.0
2010-07-15 13:30:00,21.41,21.43,21.4,21.41,176800.0,8.5516,8.5596,8.5476,8.5516,176800.0
2010-07-15 13:35:00,21.41,21.42,21.4,21.42,27000.0,8.5516,8.5556,8.5476,8.5556,27000.0
2010-07-15 13:40:00,21.41,21.42,21.4,21.41,75800.0,8.5516,8.5556,8.5476,8.5516,75800.0
2010-07-15 13:45:00,21.41,21.42,21.41,21.42,24800.0,8.5516,8.5556,8.5516,8.5556,24800.0
2010-07-15 13:50:00,21.41,21.42,21.41,21.42,28300.0,8.5516,8.5556,8.5516,8.5556,28300.0
2010-07-15 13:55:00,21.42,21.42,21.41,21.42,18700.0,8.5556,8.5556,8.5516,8.5556,18700.0
2010-07-15 14:00:00,21.42,21.43,21.4,21.42,121200.0,8.5556,8.5596,8.5476,8.5556,121200.0
2010-07-15 14:05:00,21.42,21.43,21.41,21.41,56800.0,8.5556,8.5596,8.5516,8.5516,56800.0
2010-07-15 14:10:00,21.42,21.44,21.42,21.44,64000.0,8.5556,8.5636,8.5556,8.5636,64000.0
2010-07-15 14:15:00,21.43,21.44,21.41,21.43,78500.0,8.5596,8.5636,8.5516,8.5596,78500.0
2010-07-15 14:20:00,21.42,21.43,21.4,21.41,67800.0,8.5556,8.5596,8.5476,8.5516,67800.0
2010-07-15 14:25:00,21.4,21.44,21.4,21.43,70300.0,8.5476,8.5636,8.5476,8.5596,70300.0
2010-07-15 14:30:00,21.42,21.44,21.42,21.42,62500.0,8.5556,8.5636,8.5556,8.5556,62500.0
2010-07-15 14:35:00,21.42,21.43,21.4,21.41,86000.0,8.5556,8.5596,8.5476,8.5516,86000.0
2010-07-15 14:40:00,21.41,21.42,21.41,21.41,34200.0,8.5516,8.5556,8.5516,8.5516,34200.0
2010-07-15 14:45:00,21.41,21.42,21.4,21.42,58100.0,8.5516,8.5556,8.5476,8.5556,58100.0
2010-07-15 14:50:00,21.41,21.42,21.39,21.4,68400.0,8.5516,8.5556,8.5436,8.5476,68400.0
2010-07-15 14:55:00,21.4,21.41,21.39,21.39,82700.0,8.5476,8.5516,8.5436,8.5436,82700.0
2010-07-15 15:00:00,21.4,21.41,21.39,21.4,68800.0,8.5476,8.5516,8.5436,8.5476,68800.0
2010-07-15 15:05:00,21.4,21.41,21.36,21.36,128800.0,8.5476,8.5516,8.5316,8.5316,128800.0
2010-07-15 15:10:00,21.37,21.37,21.33,21.33,99400.0,8.5356,8.5356,8.5196,8.5196,99400.0
2010-07-15 15:15:00,21.33,21.36,21.33,21.35,179200.0,8.5196,8.5316,8.5196,8.5276,179200.0
2010-07-15 15:20:00,21.34,21.37,21.33,21.35,110000.0,8.5236,8.5356,8.5196,8.5276,110000.0
2010-07-15 15:25:00,21.36,21.38,21.34,21.38,197000.0,8.5316,8.5396,8.5236,8.5396,197000.0
2010-07-15 15:30:00,21.38,21.42,21.38,21.4,254000.0,8.5396,8.5556,8.5396,8.5476,254000.0
2010-07-15 15:35:00,21.4,21.43,21.39,21.42,188300.0,8.5476,8.5596,8.5436,8.5556,188300.0
2010-07-15 15:40:00,21.43,21.45,21.4,21.44,252200.0,8.5596,8.5676,8.5476,8.5636,252200.0
2010-07-15 15:45:00,21.44,21.47,21.44,21.45,348500.0,8.5636,8.5756,8.5636,8.5676,348500.0
2010-07-15 15:50:00,21.46,21.49,21.45,21.47,426100.0,8.5716,8.5836,8.5676,8.5756,426100.0
2010-07-15 15:55:00,21.48,21.49,21.44,21.44,469300.0,8.5796,8.5836,8.5636,8.5636,469300.0
2010-07-16 09:30:00,21.41,21.45,21.34,21.35,1786500.0,8.5516,8.5676,8.5236,8.5276,1786500.0
2010-07-16 09:35:00,21.36,21.46,21.35,21.36,313800.0,8.5316,8.5716,8.5276,8.5316,313800.0
2010-07-16 09:40:00,21.37,21.38,21.32,21.33,292700.0,8.5356,8.5396,8.5157,8.5196,292700.0
2010-07-16 09:45:00,21.34,21.34,21.29,21.3,170300.0,8.5236,8.5236,8.5037,8.5077,170300.0
2010-07-16 09:50:00,21.29,21.3,21.24,21.24,227800.0,8.5037,8.5077,8.4837,8.4837,227800.0
2010-07-16 09:55:00,21.25,21.25,21.16,21.21,558200.0,8.4877,8.4877,8.4517,8.4717,558200.0
2010-07-16 10:00:00,21.2,21.23,21.2,21.22,198300.0,8.4677,8.4797,8.4677,8.4757,198300.0
2010-07-16 10:05:00,21.22,21.22,21.16,21.17,203700.0,8.4757,8.4757,8.4517,8.4557,203700.0
2010-07-16 10:10:00,21.17,21.17,21.14,21.17,287100.0,8.4557,8.4557,8.4438,8.4557,287100.0
2010-07-16 10:15:00,21.17,21.22,21.16,21.2,158300.0,8.4557,8.4757,8.4517,8.4677,158300.0
2010-07-16 10:20:00,21.2,21.22,21.19,21.2,110500.0,8.4677,8.4757,8.4637,8.4677,110500.0
2010-07-16 10:25:00,21.21,21.23,21.18,21.22,184800.0,8.4717,8.4797,8.4597,8.4757,184800.0
2010-07-16 10:30:00,21.23,21.25,21.22,21.25,150000.0,8.4797,8.4877,8.4757,8.4877,150000.0
2010-07-16 10:35:00,21.25,21.26,21.21,21.24,216400.0,8.4877,8.4917,8.4717,8.4837,216400.0
2010-07-16 10:40:00,21.24,21.25,21.21,21.23,146800.0,8.4837,8.4877,8.4717,8.4797,146800.0
2010-07-16 10:45:00,21.24,21.26,21.23,21.25,122700.0,8.4837,8.4917,8.4797,8.4877,122700.0
2010-07-16 10:50:00,21.25,21.26,21.24,21.26,72400.0,8.4877,8.4917,8.4837,8.4917,72400.0
2010-07-16 10:55:00,21.26,21.29,21.25,21.26,109200.0,8.4917,8.5037,8.4877,8.4917,109200.0
2010-07-16 11:00:00,21.26,21.27,21.23,21.23,116500.0,8.4917,8.4957,8.4797,8.4797,116500.0
2010-07-16 11:05:00,21.23,21.24,21.2,21.2,158400.0,8.4797,8.4837,8.4677,8.4677,158400.0
2010-07-16 11:10:00,21.21,21.21,21.2,21.2,67500.0,8.4717,8.4717,8.4677,8.4677,67500.0
2010-07-16 11:15:00,21.2,21.21,21.16,21.16,373200.0,8.4677,8.4717,8.4517,8.4517,373200.0
2010-07-16 11:20:00,21.16,21.18,21.12,21.13,207600.0,8.4517,8.4597,8.4358,8.4398,207600.0
2010-07-16 11:25:00,21.13,21.21,21.11,21.21,185300.0,8.4398,8.4717,8.4318,8.4717,185300.0
2010-07-16 11:30:00,21.21,21.21,21.19,21.2,130000.0,8.4717,8.4717,8.4637,8.4677,130000.0
2010-07-16 11:35:00,21.2,21.22,21.19,21.21,171100.0,8.4677,8.4757,8.4637,8.4717,171100.0
2010-07-16 11:40:00,21.21,21.24,21.21,21.23,67600.0,8.4717,8.4837,8.4717,8.4797,67600.0
2010-07-16 11:45:00,21.22,21.23,21.2,21.2,51100.0,8.4757,8.4797,8.4677,8.4677,51100.0
2010-07-16 11:50:00,21.2,21.22,21.18,21.19,103800.0,8.4677,8.4757,8.4597,8.4637,103800.0
2010-07-16 11:55:00,21.19,21.22,21.19,21.21,89200.0,8.4637,8.4757,8.4637,8.4717,89200.0
2010-07-16 12:00:00,21.21,21.22,21.21,21.21,35200.0,8.4717,8.4757,8.4717,8.4717,35200.0
2010-07-16 12:05:00,21.21,21.22,21.2,21.21,103000.0,8.4717,8.4757,8.4677,8.4717,103000.0
2010-07-16 12:10:00,21.22,21.24,21.2,21.2,61300.0,8.4757,8.4837,8.4677,8.4677,61300.0
2010-07-16 12:15:00,21.2,21.21,21.17,21.21,160500.0,8.4677,8.4717,8.4557,8.4717,160500.0
2010-07-16 12:20:00,21.21,21.22,21.2,21.21,62300.0,8.4717,8.4757,8.4677,8.4717,62300.0
2010-07-16 12:25:00,21.2,21.24,21.2,21.23,76500.0,8.4677,8.4837,8.4677,8.4797,76500.0
2010-07-16 12:30:00,21.23,21.24,21.22,21.22,35400.0,8.4797,8.4837,8.4757,8.4757,35400.0
2010-07-16 12:35:00,21.22,21.23,21.21,21.23,27700.0,8.4757,8.4797,8.4717,8.4797,27700.0
2010-07-16 12:40:00,21.23,21.26,21.22,21.26,32400.0,8.4797,8.4917,8.4757,8.4917,32400.0
2010-07-16 12:45:00,21.26,21.27,21.25,21.27,64800.0,8.4917,8.4957,8.4877,8.4957,64800.0
2010-07-16 12:50:00,21.26,21.27,21.25,21.26,105100.0,8.4917,8.4957,8.4877,8.4917,105100.0
2010-07-16 12:55:00,21.26,21.26,21.23,21.24,154500.0,8.4917,8.4917,8.4797,8.4837,154500.0
2010-07-16 13:00:00,21.24,21.26,21.22,21.23,74900.0,8.4837,8.4917,8.4757,8.4797,74900.0
2010-07-16 13:05:00,21.23,21.28,21.22,21.27,134700.0,8.4797,8.4997,8.4757,8.4957,134700.0
2010-07-16 13:10:00,21.27,21.3,21.26,21.29,87800.0,8.4957,8.5077,8.4917,8.5037,87800.0
2010-07-16 13:15:00,21.3,21.3,21.28,21.28,33700.0,8.5077,8.5077,8.4997,8.4997,33700.0
2010-07-16 13:20:00,21.29,21.29,21.26,21.27,68800.0,8.5037,8.5037,8.4917,8.4957,68800.0
2010-07-16 13:25:00,21.27,21.28,21.25,21.26,65900.0,8.4957,8.4997,8.4877,8.4917,65900.0
2010-07-16 13:30:00,21.26,21.28,21.25,21.28,262200.0,8.4917,8.4997,8.4877,8.4997,262200.0
2010-07-16 13:35:00,21.27,21.3,21.27,21.29,32700.0,8.4957,8.5077,8.4957,8.5037,32700.0
2010-07-16 13:40:00,21.3,21.3,21.28,21.28,95400.0,8.5077,8.5077,8.4997,8.4997,95400.0
2010-07-16 13:45:00,21.28,21.32,21.27,21.3,104000.0,8.4997,8.5157,8.4957,8.5077,104000.0
2010-07-16 13:50:00,21.31,21.31,21.27,21.29,54800.0,8.5117,8.5117,8.4957,8.5037,54800.0
2010-07-16 13:55:00,21.29,21.3,21.28,21.29,25700.0,8.5037,8.5077,8.4997,8.5037,25700.0
2010-07-16 14:00:00,21.29,21.31,21.28,21.31,93600.0,8.5037,8.5117,8.4997,8.5117,93600.0
2010-07-16 14:05:00,21.31,21.31,21.3,21.31,26600.0,8.5117,8.5117,8.5077,8.5117,26600.0
2010-07-16 14:10:00,21.3,21.32,21.28,21.31,137100.0,8.5077,8.5157,8.4997,8.5117,137100.0
2010-07-16 14:15:00,21.29,21.3,21.26,21.27,64400.0,8.5037,8.5077,8.4917,8.4957,64400.0
2010-07-16 14:20:00,21.28,21.29,21.27,21.28,35600.0,8.4997,8.5037,8.4957,8.4997,35600.0
2010-07-16 14:25:00,21.28,21.3,21.25,21.25,144100.0,8.4997,8.5077,8.4877,8.4877,144100.0
2010-07-16 14:30:00,21.26,21.28,21.25,21.28,81700.0,8.4917,8.4997,8.4877,8.4997,81700.0
2010-07-16 14:35:00,21.28,21.28,21.25,21.25,47900.0,8.4997,8.4997,8.4877,8.4877,47900.0
2010-07-16 14:40:00,21.25,21.27,21.25,21.26,101300.0,8.4877,8.4957,8.4877,8.4917,101300.0
2010-07-16 14:45:00,21.26,21.32,21.26,21.32,117000.0,8.4917,8.5157,8.4917,8.5157,117000.0
2010-07-16 14:50:00,21.32,21.32,21.29,21.3,128200.0,8.5157,8.5157,8.5037,8.5077,128200.0
2010-07-16 14:55:00,21.31,21.32,21.3,21.32,119400.0,8.5117,8.5157,8.5077,8.5157,119400.0
2010-07-16 15:00:00,21.32,21.33,21.3,21.31,154100.0,8.5157,8.5196,8.5077,8.5117,154100.0
2010-07-16 15:05:00,21.31,21.32,21.28,21.28,74700.0,8.5117,8.5157,8.4997,8.4997,74700.0
2010-07-16 15:10:00,21.29,21.29,21.26,21.27,121400.0,8.5037,8.5037,8.4917,8.4957,121400.0
2010-07-16 15:15:00,21.28,21.28,21.27,21.27,31600.0,8.4997,8.4997,8.4957,8.4957,31600.0
2010-07-16 15:20:00,21.27,21.28,21.26,21.27,88900.0,8.4957,8.4997,8.4917,8.4957,88900.0
2010-07-16 15:25:00,21.26,21.27,21.25,21.26,119100.0,8.4917,8.4957,8.4877,8.4917,119100.0
2010-07-16 15:30:00,21.25,21.26,21.25,21.25,84600.0,8.4877,8.4917,8.4877,8.4877,84600.0
2010-07-16 15:35:00,21.26,21.3,21.25,21.26,184000.0,8.4917,8.5077,8.4877,8.4917,184000.0
2010-07-16 15:40:00,21.27,21.28,21.25,21.28,240100.0,8.4957,8.4997,8.4877,8.4997,240100.0
2010-07-16 15:45:00,21.28,21.29,21.24,21.24,366400.0,8.4997,8.5037,8.4837,8.4837,366400.0
2010-07-16 15:50:00,21.25,21.27,21.24,21.27,361500.0,8.4877,8.4957,8.4837,8.4957,361500.0
2010-07-16 15:55:00,21.27,21.29,21.24,21.26,560100.0,8.4957,8.5037,8.4837,8.4917,560100.0
2010-07-19 09:30:00,21.37,21.39,21.31,21.38,303500.0,8.5356,8.5436,8.5117,8.5396,303500.0
2010-07-19 09:35:00,21.38,21.38,21.31,21.31,153700.0,8.5396,8.5396,8.5117,8.5117,153700.0
2010-07-19 09:40:00,21.31,21.33,21.3,21.33,96200.0,8.5117,8.5196,8.5077,8.5196,96200.0
2010-07-19 09:45:00,21.33,21.39,21.31,21.38,151700.0,8.5196,8.5436,8.5117,8.5396,151700.0
2010-07-19 09:50:00,21.39,21.39,21.34,21.37,184600.0,8.5436,8.5436,8.5236,8.5356,184600.0
2010-07-19 09:55:00,21.37,21.41,21.36,21.4,268700.0,8.5356,8.5516,8.5316,8.5476,268700.0
2010-07-19 10:00:00,21.4,21.41,21.37,21.41,181100.0,8.5476,8.5516,8.5356,8.5516,181100.0
2010-07-19 10:05:00,21.4,21.41,21.39,21.39,74800.0,8.5476,8.5516,8.5436,8.5436,74800.0
2010-07-19 10:10:00,21.39,21.4,21.35,21.4,210000.0,8.5436,8.5476,8.5276,8.5476,210000.0
2010-07-19 10:15:00,21.4,21.4,21.38,21.38,90700.0,8.5476,8.5476,8.5396,8.5396,90700.0
2010-07-19 10:20:00,21.39,21.4,21.37,21.39,184000.0,8.5436,8.5476,8.5356,8.5436,184000.0
2010-07-19 10:25:00,21.4,21.43,21.37,21.39,177000.0,8.5476,8.5596,8.5356,8.5436,177000.0
2010-07-19 10:30:00,21.39,21.42,21.39,21.4,80300.0,8.5436,8.5556,8.5436,8.5476,80300.0
2010-07-19 10:35:00,21.41,21.41,21.37,21.38,175600.0,8.5516,8.5516,8.5356,8.5396,175600.0
2010-07-19 10:40:00,21.39,21.4,21.38,21.39,87700.0,8.5436,8.5476,8.5396,8.5436,87700.0
2010-07-19 10:45:00,21.4,21.4,21.36,21.38,75200.0,8.5476,8.5476,8.5316,8.5396,75200.0
2010-07-19 10:50:00,21.37,21.39,21.37,21.39,84300.0,8.5356,8.5436,8.5356,8.5436,84300.0
2010-07-19 10:55:00,21.39,21.4,21.35,21.38,211100.0,8.5436,8.5476,8.5276,8.5396,211100.0
2010-07-19 11:00:00,21.38,21.39,21.37,21.38,45000.0,8.5396,8.5436,8.5356,8.5396,45000.0
2010-07-19 11:05:00,21.38,21.4,21.37,21.4,112800.0,8.5396,8.5476,8.5356,8.5476,112800.0
2010-07-19 11:10:00,21.38,21.4,21.37,21.39,81500.0,8.5396,8.5476,8.5356,8.5436,81500.0
2010-07-19 11:15:00,21.39,21.39,21.36,21.37,92000.0,8.5436,8.5436,8.5316,8.5356,92000.0
2010-07-19 11:20:00,21.37,21.39,21.37,21.39,62100.0,8.5356,8.5436,8.5356,8.5436,62100.0
2010-07-19 11:25:00,21.39,21.39,21.35,21.35,64300.0,8.5436,8.5436,8.5276,8.5276,64300.0
2010-07-19 11:30:00,21.36,21.36,21.35,21.35,26600.0,8.5316,8.5316,8.5276,8.5276,26600.0
2010-07-19 11:35:00,21.35,21.36,21.35,21.35,27900.0,8.5276,8.5316,8.5276,8.5276,27900.0
2010-07-19 11:40:00,21.35,21.37,21.34,21.37,54700.0,8.5276,8.5356,8.5236,8.5356,54700.0
2010-07-19 11:45:00,21.36,21.37,21.36,21.36,180000.0,8.5316,8.5356,8.5316,8.5316,180000.0
2010-07-19 11:50:00,21.36,21.37,21.36,21.36,26200.0,8.5316,8.5356,8.5316,8.5316,26200.0
2010-07-19 11:55:00,21.37,21.37,21.36,21.36,24900.0,8.5356,8.5356,8.5316,8.5316,24900.0
2010-07-19 12:00:00,21.36,21.37,21.34,21.35,95500.0,8.5316,8.5356,8.5236,8.5276,95500.0
2010-07-19 12:05:00,21.34,21.35,21.32,21.34,287800.0,8.5236,8.5276,8.5157,8.5236,287800.0
2010-07-19 12:10:00,21.34,21.36,21.34,21.35,20800.0,8.5236,8.5316,8.5236,8.5276,20800.0
2010-07-19 12:15:00,21.35,21.36,21.35,21.36,22900.0,8.5276,8.5316,8.5276,8.5316,22900.0
2010-07-19 12:20:00,21.36,21.37,21.35,21.36,74800.0,8.5316,8.5356,8.5276,8.5316,74800.0
2010-07-19 12:25:00,21.36,21.38,21.36,21.37,40300.0,8.5316,8.5396,8.5316,8.5356,40300.0
2010-07-19 12:30:00,21.38,21.39,21.37,21.38,45400.0,8.5396,8.5436,8.5356,8.5396,45400.0
2010-07-19 12:35:00,21.39,21.39,21.38,21.39,36900.0,8.5436,8.5436,8.5396,8.5436,36900.0
2010-07-19 12:40:00,21.39,21.39,21.38,21.39,38500.0,8.5436,8.5436,8.5396,8.5436,38500.0
2010-07-19 12:45:00,21.38,21.38,21.36,21.36,101500.0,8.5396,8.5396,8.5316,8.5316,101500.0
2010-07-19 12:50:00,21.36,21.39,21.36,21.37,94800.0,8.5316,8.5436,8.5316,8.5356,94800.0
2010-07-19 12:55:00,21.38,21.38,21.36,21.37,29700.0,8.5396,8.5396,8.5316,8.5356,29700.0
2010-07-19 13:00:00,21.37,21.38,21.36,21.38,39400.0,8.5356,8.5396,8.5316,8.5396,39400.0
2010-07-19 13:05:00,21.37,21.39,21.37,21.39,26600.0,8.5356,8.5436,8.5356,8.5436,26600.0
2010-07-19 13:10:00,21.39,21.4,21.38,21.4,34000.0,8.5436,8.5476,8.5396,8.5476,34000.0
2010-07-19 13:15:00,21.39,21.41,21.39,21.4,173600.0,8.5436,8.5516,8.5436,8.5476,173600.0
2010-07-19 13:20:00,21.41,21.42,21.4,21.4,64600.0,8.5516,8.5556,8.5476,8.5476,64600.0
2010-07-19 13:25:00,21.41,21.41,21.39,21.4,37000.0,8.5516,8.5516,8.5436,8.5476,37000.0
2010-07-19 13:30:00,21.4,21.42,21.39,21.42,46000.0,8.5476,8.5556,8.5436,8.5556,46000.0
2010-07-19 13:35:00,21.42,21.42,21.37,21.37,51000.0,8.5556,8.5556,8.5356,8.5356,51000.0
2010-07-19 13:40:00,21.37,21.38,21.36,21.36,31300.0,8.5356,8.5396,8.5316,8.5316,31300.0
2010-07-19 13:45:00,21.36,21.38,21.36,21.36,37100.0,8.5316,8.5396,8.5316,8.5316,37100.0
2010-07-19 13:50:00,21.36,21.37,21.35,21.35,39700.0,8.5316,8.5356,8.5276,8.5276,39700.0
2010-07-19 13:55:00,21.35,21.36,21.33,21.34,43300.0,8.5276,8.5316,8.5196,8.5236,43300.0
2010-07-19 14:00:00,21.34,21.36,21.34,21.36,56600.0,8.5236,8.5316,8.5236,8.5316,56600.0
2010-07-19 14:05:00,21.35,21.36,21.34,21.36,69300.0,8.5276,8.5316,8.5236,8.5316,69300.0
2010-07-19 14:10:00,21.35,21.37,21.35,21.37,29000.0,8.5276,8.5356,8.5276,8.5356,29000.0
2010-07-19 14:15:00,21.36,21.38,21.36,21.38,63600.0,8.5316,8.5396,8.5316,8.5396,63600.0
2010-07-19 14:20:00,21.38,21.38,21.37,21.38,33500.0,8.5396,8.5396,8.5356,8.5396,33500.0
2010-07-19 14:25:00,21.38,21.38,21.37,21.38,54200.0,8.5396,8.5396,8.5356,8.5396,54200.0
2010-07-19 14:30:00,21.37,21.38,21.36,21.36,51600.0,8.5356,8.5396,8.5316,8.5316,51600.0
2010-07-19 14:35:00,21.36,21.37,21.35,21.35,57000.0,8.5316,8.5356,8.5276,8.5276,57000.0
2010-07-19 14:40:00,21.35,21.4,21.35,21.4,75700.0,8.5276,8.5476,8.5276,8.5476,75700.0
2010-07-19 14:45:00,21.39,21.43,21.38,21.43,232600.0,8.5436,8.5596,8.5396,8.5596,232600.0
2010-07-19 14:50:00,21.43,21.45,21.42,21.44,90800.0,8.5596,8.5676,8.5556,8.5636,90800.0
2010-07-19 14:55:00,21.44,21.45,21.43,21.43,126000.0,8.5636,8.5676,8.5596,8.5596,126000.0
2010-07-19 15:00:00,21.43,21.45,21.43,21.44,62900.0,8.5596,8.5676,8.5596,8.5636,62900.0
2010-07-19 15:05:00,21.45,21.48,21.44,21.46,439200.0,8.5676,8.5796,8.5636,8.5716,439200.0
2010-07-19 15:10:00,21.48,21.48,21.44,21.47,185200.0,8.5796,8.5796,8.5636,8.5756,185200.0
2010-07-19 15:15:00,21.48,21.49,21.46,21.49,222100.0,8.5796,8.5836,8.5716,8.5836,222100.0
2010-07-19 15:20:00,21.49,21.49,21.47,21.47,167700.0,8.5836,8.5836,8.5756,8.5756,167700.0
2010-07-19 15:25:00,21.47,21.48,21.43,21.43,275900.0,8.5756,8.5796,8.5596,8.5596,275900.0
2010-07-19 15:30:00,21.42,21.44,21.4,21.41,325600.0,8.5556,8.5636,8.5476,8.5516,325600.0
2010-07-19 15:35:00,21.4,21.41,21.36,21.39,318500.0,8.5476,8.5516,8.5316,8.5436,318500.0
2010-07-19 15:40:00,21.39,21.4,21.38,21.38,187700.0,8.5436,8.5476,8.5396,8.5396,187700.0
2010-07-19 15:45:00,21.38,21.39,21.35,21.35,212900.0,8.5396,8.5436,8.5276,8.5276,212900.0
2010-07-19 15:50:00,21.36,21.38,21.35,21.38,292700.0,8.5316,8.5396,8.5276,8.5396,292700.0
2010-07-19 15:55:00,21.39,21.43,21.38,21.38,863900.0,8.5436,8.5596,8.5396,8.5396,863900.0
2010-07-20 09:30:00,21.2,21.3,21.17,21.28,315300.0,8.4677,8.5077,8.4557,8.4997,315300.0
2010-07-20 09:35:00,21.29,21.32,21.24,21.26,174400.0,8.5037,8.5157,8.4837,8.4917,174400.0
2010-07-20 09:40:00,21.26,21.35,21.25,21.34,252700.0,8.4917,8.5276,8.4877,8.5236,252700.0
2010-07-20 09:45:00,21.34,21.37,21.34,21.35,111100.0,8.5236,8.5356,8.5236,8.5276,111100.0
2010-07-20 09:50:00,21.34,21.38,21.33,21.34,106600.0,8.5236,8.5396,8.5196,8.5236,106600.0
2010-07-20 09:55:00,21.33,21.34,21.27,21.29,101300.0,8.5196,8.5236,8.4957,8.5037,101300.0
2010-07-20 10:00:00,21.28,21.29,21.25,21.25,73400.0,8.4997,8.5037,8.4877,8.4877,73400.0
2010-07-20 10:05:00,21.25,21.27,21.25,21.27,86800.0,8.4877,8.4957,8.4877,8.4957,86800.0
2010-07-20 10:10:00,21.26,21.32,21.26,21.3,295900.0,8.4917,8.5157,8.4917,8.5077,295900.0
2010-07-20 10:15:00,21.3,21.33,21.29,21.32,91500.0,8.5077,8.5196,8.5037,8.5157,91500.0
2010-07-20 10:20:00,21.33,21.35,21.32,21.34,204400.0,8.5196,8.5276,8.5157,8.5236,204400.0
2010-07-20 10:25:00,21.34,21.35,21.32,21.32,128900.0,8.5236,8.5276,8.5157,8.5157,128900.0
2010-07-20 10:30:00,21.33,21.35,21.31,21.35,124100.0,8.5196,8.5276,8.5117,8.5276,124100.0
2010-07-20 10:35:00,21.34,21.35,21.3,21.3,205500.0,8.5236,8.5276,8.5077,8.5077,205500.0
2010-07-20 10:40:00,21.3,21.31,21.26,21.27,323900.0,8.5077,8.5117,8.4917,8.4957,323900.0
2010-07-20 10:45:00,21.27,21.28,21.21,21.22,322000.0,8.4957,8.4997,8.4717,8.4757,322000.0
2010-07-20 10:50:00,21.22,21.22,21.16,21.17,191700.0,8.4757,8.4757,8.4517,8.4557,191700.0
2010-07-20 10:55:00,21.16,21.18,21.16,21.16,161600.0,8.4517,8.4597,8.4517,8.4517,161600.0
2010-07-20 11:00:00,21.17,21.23,21.16,21.23,218700.0,8.4557,8.4797,8.4517,8.4797,218700.0
2010-07-20 11:05:00,21.23,21.23,21.21,21.23,60000.0,8.4797,8.4797,8.4717,8.4797,60000.0
2010-07-20 11:10:00,21.24,21.24,21.22,21.22,67300.0,8.4837,8.4837,8.4757,8.4757,67300.0
2010-07-20 11:15:00,21.22,21.25,21.22,21.24,34600.0,8.4757,8.4877,8.4757,8.4837,34600.0
2010-07-20 11:20:00,21.25,21.27,21.24,21.27,93500.0,8.4877,8.4957,8.4837,8.4957,93500.0
2010-07-20 11:25:00,21.27,21.28,21.26,21.27,31800.0,8.4957,8.4997,8.4917,8.4957,31800.0
2010-07-20 11:30:00,21.27,21.28,21.25,21.25,103000.0,8.4957,8.4997,8.4877,8.4877,103000.0
2010-07-20 11:35:00,21.25,21.26,21.25,21.25,42600.0,8.4877,8.4917,8.4877,8.4877,42600.0
2010-07-20 11:40:00,21.25,21.29,21.25,21.29,106200.0,8.4877,8.5037,8.4877,8.5037,106200.0
2010-07-20 11:45:00,21.29,21.29,21.28,21.28,32500.0,8.5037,8.5037,8.4997,8.4997,32500.0
2010-07-20 11:50:00,21.28,21.29,21.26,21.26,60200.0,8.4997,8.5037,8.4917,8.4917,60200.0
2010-07-20 11:55:00,21.27,21.27,21.26,21.26,25700.0,8.4957,8.4957,8.4917,8.4917,25700.0
2010-07-20 12:00:00,21.26,21.27,21.26,21.27,35500.0,8.4917,8.4957,8.4917,8.4957,35500.0
2010-07-20 12:05:00,21.27,21.28,21.26,21.27,158000.0,8.4957,8.4997,8.4917,8.4957,158000.0
2010-07-20 12:10:00,21.26,21.27,21.26,21.26,18200.0,8.4917,8.4957,8.4917,8.4917,18200.0
2010-07-20 12:15:00,21.27,21.27,21.25,21.26,90300.0,8.4957,8.4957,8.4877,8.4917,90300.0
2010-07-20 12:20:00,21.26,21.26,21.24,21.24,70600.0,8.4917,8.4917,8.4837,8.4837,70600.0
2010-07-20 12:25:00,21.24,21.26,21.24,21.26,75200.0,8.4837,8.4917,8.4837,8.4917,75200.0
2010-07-20 12:30:00,21.27,21.27,21.26,21.26,22600.0,8.4957,8.4957,8.4917,8.4917,22600.0
2010-07-20 12:35:00,21.26,21.29,21.26,21.27,110600.0,8.4917,8.5037,8.4917,8.4957,110600.0
2010-07-20 12:40:00,21.27,21.29,21.25,21.26,169600.0,8.4957,8.5037,8.4877,8.4917,169600.0
2010-07-20 12:45:00,21.26,21.3,21.26,21.28,395400.0,8.4917,8.5077,8.4917,8.4997,395400.0
2010-07-20 12:50:00,21.28,21.29,21.28,21.29,22300.0,8.4997,8.5037,8.4997,8.5037,22300.0
2010-07-20 12:55:00,21.28,21.29,21.28,21.28,38100.0,8.4997,8.5037,8.4997,8.4997,38100.0
2010-07-20 13:00:00,21.28,21.29,21.28,21.29,12900.0,8.4997,8.5037,8.4997,8.5037,12900.0
2010-07-20 13:05:00,21.28,21.29,21.28,21.29,33100.0,8.4997,8.5037,8.4997,8.5037,33100.0
2010-07-20 13:10:00,21.28,21.3,21.28,21.3,72200.0,8.4997,8.5077,8.4997,8.5077,72200.0
2010-07-20 13:15:00,21.3,21.32,21.3,21.31,41900.0,8.5077,8.5157,8.5077,8.5117,41900.0
2010-07-20 13:20:00,21.32,21.33,21.31,21.32,38000.0,8.5157,8.5196,8.5117,8.5157,38000.0
2010-07-20 13:25:00,21.32,21.34,21.32,21.34,26800.0,8.5157,8.5236,8.5157,8.5236,26800.0
2010-07-20 13:30:00,21.33,21.36,21.33,21.35,79600.0,8.5196,8.5316,8.5196,8.5276,79600.0
2010-07-20 13:35:00,21.35,21.39,21.34,21.39,79700.0,8.5276,8.5436,8.5236,8.5436,79700.0
2010-07-20 13:40:00,21.39,21.39,21.37,21.39,140200.0,8.5436,8.5436,8.5356,8.5436,140200.0
2010-07-20 13:45:00,21.39,21.4,21.38,21.39,38800.0,8.5436,8.5476,8.5396,8.5436,38800.0
2010-07-20 13:50:00,21.4,21.45,21.39,21.44,78900.0,8.5476,8.5676,8.5436,8.5636,78900.0
2010-07-20 13:55:00,21.45,21.49,21.44,21.49,221700.0,8.5676,8.5836,8.5636,8.5836,221700.0
2010-07-20 14:00:00,21.49,21.49,21.43,21.43,193600.0,8.5836,8.5836,8.5596,8.5596,193600.0
2010-07-20 14:05:00,21.43,21.44,21.42,21.42,45900.0,8.5596,8.5636,8.5556,8.5556,45900.0
2010-07-20 14:10:00,21.42,21.44,21.42,21.43,58700.0,8.5556,8.5636,8.5556,8.5596,58700.0
2010-07-20 14:15:00,21.44,21.45,21.43,21.44,177400.0,8.5636,8.5676,8.5596,8.5636,177400.0
2010-07-20 14:20:00,21.44,21.44,21.41,21.42,201100.0,8.5636,8.5636,8.5516,8.5556,201100.0
2010-07-20 14:25:00,21.42,21.45,21.41,21.44,110100.0,8.5556,8.5676,8.5516,8.5636,110100.0
2010-07-20 14:30:00,21.44,21.47,21.44,21.47,70700.0,8.5636,8.5756,8.5636,8.5756,70700.0
2010-07-20 14:35:00,21.47,21.47,21.45,21.45,92700.0,8.5756,8.5756,8.5676,8.5676,92700.0
2010-07-20 14:40:00,21.45,21.46,21.44,21.45,108000.0,8.5676,8.5716,8.5636,8.5676,108000.0
2010-07-20 14:45:00,21.44,21.45,21.44,21.45,31000.0,8.5636,8.5676,8.5636,8.5676,31000.0
2010-07-20 14:50:00,21.44,21.46,21.43,21.43,66100.0,8.5636,8.5716,8.5596,8.5596,66100.0
2010-07-20 14:55:00,21.44,21.44,21.4,21.42,69000.0,8.5636,8.5636,8.5476,8.5556,69000.0
2010-07-20 15:00:00,21.42,21.43,21.41,21.43,58400.0,8.5556,8.5596,8.5516,8.5596,58400.0
2010-07-20 15:05:00,21.43,21.43,21.4,21.41,97300.0,8.5596,8.5596,8.5476,8.5516,97300.0
2010-07-20 15:10:00,21.41,21.45,21.38,21.44,178500.0,8.5516,8.5676,8.5396,8.5636,178500.0
2010-07-20 15:15:00,21.45,21.46,21.44,21.45,109700.0,8.5676,8.5716,8.5636,8.5676,109700.0
2010-07-20 15:20:00,21.45,21.47,21.43,21.47,154900.0,8.5676,8.5756,8.5596,8.5756,154900.0
2010-07-20 15:25:00,21.47,21.48,21.44,21.47,325400.0,8.5756,8.5796,8.5636,8.5756,325400.0
2010-07-20 15:30:00,21.47,21.5,21.46,21.48,230800.0,8.5756,8.5875,8.5716,8.5796,230800.0
2010-07-20 15:35:00,21.48,21.49,21.47,21.48,122300.0,8.5796,8.5836,8.5756,8.5796,122300.0
2010-07-20 15:40:00,21.48,21.48,21.46,21.48,127800.0,8.5796,8.5796,8.5716,8.5796,127800.0
2010-07-20 15:45:00,21.48,21.5,21.48,21.5,218900.0,8.5796,8.5875,8.5796,8.5875,218900.0
2010-07-20 15:50:00,21.5,21.5,21.48,21.49,333600.0,8.5875,8.5875,8.5796,8.5836,333600.0
2010-07-20 15:55:00,21.49,21.52,21.48,21.52,600300.0,8.5836,8.5955,8.5796,8.5955,600300.0
2010-07-21 09:30:00,21.7,21.7,21.53,21.63,630500.0,8.6674,8.6674,8.5995,8.6395,630500.0
2010-07-21 09:35:00,21.64,21.7,21.62,21.68,467200.0,8.6435,8.6674,8.6355,8.6594,467200.0
2010-07-21 09:40:00,21.67,21.67,21.63,21.64,211000.0,8.6554,8.6554,8.6395,8.6435,211000.0
2010-07-21 09:45:00,21.64,21.64,21.57,21.59,342300.0,8.6435,8.6435,8.6155,8.6235,342300.0
2010-07-21 09:50:00,21.59,21.67,21.56,21.58,698300.0,8.6235,8.6554,8.6115,8.6195,698300.0
2010-07-21 09:55:00,21.57,21.6,21.56,21.59,193800.0,8.6155,8.6275,8.6115,8.6235,193800.0
2010-07-21 10:00:00,21.59,21.6,21.54,21.55,177500.0,8.6235,8.6275,8.6035,8.6075,177500.0
2010-07-21 10:05:00,21.55,21.56,21.51,21.53,239100.0,8.6075,8.6115,8.5915,8.5995,239100.0
2010-07-21 10:10:00,21.54,21.64,21.51,21.59,318400.0,8.6035,8.6435,8.5915,8.6235,318400.0
2010-07-21 10:15:00,21.58,21.62,21.56,21.57,302500.0,8.6195,8.6355,8.6115,8.6155,302500.0
2010-07-21 10:20:00,21.56,21.59,21.56,21.58,222400.0,8.6115,8.6235,8.6115,8.6195,222400.0
2010-07-21 10:25:00,21.58,21.6,21.55,21.55,217600.0,8.6195,8.6275,8.6075,8.6075,217600.0
2010-07-21 10:30:00,21.55,21.56,21.51,21.53,416300.0,8.6075,8.6115,8.5915,8.5995,416300.0
2010-07-21 10:35:00,21.54,21.56,21.52,21.53,158300.0,8.6035,8.6115,8.5955,8.5995,158300.0
2010-07-21 10:40:00,21.54,21.58,21.52,21.52,79200.0,8.6035,8.6195,8.5955,8.5955,79200.0
2010-07-21 10:45:00,21.52,21.53,21.49,21.53,140400.0,8.5955,8.5995,8.5836,8.5995,140400.0
2010-07-21 10:50:00,21.53,21.54,21.51,21.52,136500.0,8.5995,8.6035,8.5915,8.5955,136500.0
2010-07-21 10:55:00,21.51,21.53,21.48,21.51,192300.0,8.5915,8.5995,8.5796,8.5915,192300.0
2010-07-21 11:00:00,21.5,21.53,21.49,21.53,143700.0,8.5875,8.5995,8.5836,8.5995,143700.0
2010-07-21 11:05:00,21.53,21.53,21.45,21.47,211500.0,8.5995,8.5995,8.5676,8.5756,211500.0
2010-07-21 11:10:00,21.47,21.52,21.47,21.51,142000.0,8.5756,8.5955,8.5756,8.5915,142000.0
2010-07-21 11:15:00,21.51,21.52,21.47,21.5,134700.0,8.5915,8.5955,8.5756,8.5875,134700.0
2010-07-21 11:20:00,21.5,21.51,21.48,21.51,81300.0,8.5875,8.5915,8.5796,8.5915,81300.0
2010-07-21 11:25:00,21.5,21.51,21.5,21.5,23900.0,8.5875,8.5915,8.5875,8.5875,23900.0
2010-07-21 11:30:00,21.5,21.52,21.48,21.5,103400.0,8.5875,8.5955,8.5796,8.5875,103400.0
2010-07-21 11:35:00,21.51,21.51,21.48,21.51,141200.0,8.5915,8.5915,8.5796,8.5915,141200.0
2010-07-21 11:40:00,21.5,21.53,21.49,21.49,130700.0,8.5875,8.5995,8.5836,8.5836,130700.0
2010-07-21 11:45:00,21.49,21.5,21.43,21.48,188600.0,8.5836,8.5875,8.5596,8.5796,188600.0
2010-07-21 11:50:00,21.48,21.49,21.46,21.47,45700.0,8.5796,8.5836,8.5716,8.5756,45700.0
2010-07-21 11:55:00,21.48,21.48,21.45,21.46,43700.0,8.5796,8.5796,8.5676,8.5716,43700.0
2010-07-21 12:00:00,21.45,21.49,21.45,21.48,67500.0,8.5676,8.5836,8.5676,8.5796,67500.0
2010-07-21 12:05:00,21.47,21.49,21.47,21.48,63200.0,8.5756,8.5836,8.5756,8.5796,63200.0
2010-07-21 12:10:00,21.47,21.48,21.44,21.44,85600.0,8.5756,8.5796,8.5636,8.5636,85600.0
2010-07-21 12:15:00,21.45,21.45,21.44,21.45,35000.0,8.5676,8.5676,8.5636,8.5676,35000.0
2010-07-21 12:20:00,21.45,21.45,21.44,21.44,31800.0,8.5676,8.5676,8.5636,8.5636,31800.0
2010-07-21 12:25:00,21.45,21.45,21.44,21.45,29900.0,8.5676,8.5676,8.5636,8.5676,29900.0
2010-07-21 12:30:00,21.45,21.49,21.44,21.48,71400.0,8.5676,8.5836,8.5636,8.5796,71400.0
2010-07-21 12:35:00,21.49,21.5,21.46,21.48,113000.0,8.5836,8.5875,8.5716,8.5796,113000.0
2010-07-21 12:40:00,21.49,21.5,21.48,21.48,144700.0,8.5836,8.5875,8.5796,8.5796,144700.0
2010-07-21 12:45:00,21.48,21.49,21.46,21.46,54200.0,8.5796,8.5836,8.5716,8.5716,54200.0
2010-07-21 12:50:00,21.46,21.47,21.42,21.42,186200.0,8.5716,8.5756,8.5556,8.5556,186200.0
2010-07-21 12:55:00,21.42,21.43,21.41,21.42,40300.0,8.5556,8.5596,8.5516,8.5556,40300.0
2010-07-21 13:00:00,21.42,21.43,21.41,21.43,21300.0,8.5556,8.5596,8.5516,8.5596,21300.0
2010-07-21 13:05:00,21.42,21.45,21.42,21.44,39100.0,8.5556,8.5676,8.5556,8.5636,39100.0
2010-07-21 13:10:00,21.44,21.45,21.42,21.44,39600.0,8.5636,8.5676,8.5556,8.5636,39600.0
2010-07-21 13:15:00,21.44,21.5,21.44,21.47,110400.0,8.5636,8.5875,8.5636,8.5756,110400.0
2010-07-21 13:20:00,21.48,21.49,21.47,21.49,29300.0,8.5796,8.5836,8.5756,8.5836,29300.0
2010-07-21 13:25:00,21.48,21.5,21.47,21.48,160400.0,8.5796,8.5875,8.5756,8.5796,160400.0
2010-07-21 13:30:00,21.48,21.51,21.48,21.49,135500.0,8.5796,8.5915,8.5796,8.5836,135500.0
2010-07-21 13:35:00,21.49,21.5,21.49,21.5,72000.0,8.5836,8.5875,8.5836,8.5875,72000.0
2010-07-21 13:40:00,21.5,21.5,21.47,21.47,55000.0,8.5875,8.5875,8.5756,8.5756,55000.0
2010-07-21 13:45:00,21.47,21.48,21.44,21.48,51000.0,8.5756,8.5796,8.5636,8.5796,51000.0
2010-07-21 13:50:00,21.48,21.5,21.47,21.5,39900.0,8.5796,8.5875,8.5756,8.5875,39900.0
2010-07-21 13:55:00,21.49,21.5,21.47,21.47,27600.0,8.5836,8.5875,8.5756,8.5756,27600.0
2010-07-21 14:00:00,21.47,21.49,21.4,21.45,195500.0,8.5756,8.5836,8.5476,8.5676,195500.0
2010-07-21 14:05:00,21.45,21.45,21.4,21.4,83900.0,8.5676,8.5676,8.5476,8.5476,83900.0
2010-07-21 14:10:00,21.4,21.4,21.29,21.34,258200.0,8.5476,8.5476,8.5037,8.5236,258200.0
2010-07-21 14:15:00,21.33,21.36,21.3,21.34,120300.0,8.5196,8.5316,8.5077,8.5236,120300.0
2010-07-21 14:20:00,21.34,21.35,21.27,21.34,193700.0,8.5236,8.5276,8.4957,8.5236,193700.0
2010-07-21 14:25:00,21.34,21.35,21.3,21.31,130100.0,8.5236,8.5276,8.5077,8.5117,130100.0
2010-07-21 14:30:00,21.32,21.35,21.28,21.29,149900.0,8.5157,8.5276,8.4997,8.5037,149900.0
2010-07-21 14:35:00,21.29,21.33,21.28,21.31,159200.0,8.5037,8.5196,8.4997,8.5117,159200.0
2010-07-21 14:40:00,21.32,21.32,21.29,21.31,102900.0,8.5157,8.5157,8.5037,8.5117,102900.0
2010-07-21 14:45:00,21.3,21.33,21.29,21.33,113200.0,8.5077,8.5196,8.5037,8.5196,113200.0
2010-07-21 14:50:00,21.33,21.33,21.28,21.28,138700.0,8.5196,8.5196,8.4997,8.4997,138700.0
2010-07-21 14:55:00,21.28,21.3,21.26,21.28,138100.0,8.4997,8.5077,8.4917,8.4997,138100.0
2010-07-21 15:00:00,21.28,21.3,21.26,21.29,112800.0,8.4997,8.5077,8.4917,8.5037,112800.0
2010-07-21 15:05:00,21.3,21.33,21.3,21.33,135300.0,8.5077,8.5196,8.5077,8.5196,135300.0
2010-07-21 15:10:00,21.32,21.37,21.31,21.36,143000.0,8.5157,8.5356,8.5117,8.5316,143000.0
2010-07-21 15:15:00,21.37,21.38,21.31,21.31,171100.0,8.5356,8.5396,8.5117,8.5117,171100.0
2010-07-21 15:20:00,21.31,21.35,21.29,21.35,180100.0,8.5117,8.5276,8.5037,8.5276,180100.0
2010-07-21 15:25:00,21.35,21.37,21.32,21.35,185500.0,8.5276,8.5356,8.5157,8.5276,185500.0
2010-07-21 15:30:00,21.36,21.38,21.32,21.33,127400.0,8.5316,8.5396,8.5157,8.5196,127400.0
2010-07-21 15:35:00,21.33,21.33,21.3,21.3,101100.0,8.5196,8.5196,8.5077,8.5077,101100.0
2010-07-21 15:40:00,21.31,21.33,21.27,21.32,199000.0,8.5117,8.5196,8.4957,8.5157,199000.0
2010-07-21 15:45:00,21.32,21.4,21.32,21.39,441200.0,8.5157,8.5476,8.5157,8.5436,441200.0
2010-07-21 15:50:00,21.38,21.43,21.35,21.38,258800.0,8.5396,8.5596,8.5276,8.5396,258800.0
2010-07-21 15:55:00,21.38,21.41,21.34,21.41,603900.0,8.5396,8.5516,8.5236,8.5516,603900.0
2010-07-22 09:30:00,21.58,21.58,21.42,21.44,351400.0,8.6195,8.6195,8.5556,8.5636,351400.0
2010-07-22 09:35:00,21.44,21.49,21.43,21.44,121500.0,8.5636,8.5836,8.5596,8.5636,121500.0
2010-07-22 09:40:00,21.45,21.52,21.44,21.51,215800.0,8.5676,8.5955,8.5636,8.5915,215800.0
2010-07-22 09:45:00,21.51,21.52,21.48,21.5,145400.0,8.5915,8.5955,8.5796,8.5875,145400.0
2010-07-22 09:50:00,21.5,21.5,21.42,21.46,307500.0,8.5875,8.5875,8.5556,8.5716,307500.0
2010-07-22 09:55:00,21.47,21.5,21.45,21.49,125300.0,8.5756,8.5875,8.5676,8.5836,125300.0
2010-07-22 10:00:00,21.49,21.59,21.49,21.59,240100.0,8.5836,8.6235,8.5836,8.6235,240100.0
2010-07-22 10:05:00,21.59,21.59,21.55,21.56,186700.0,8.6235,8.6235,8.6075,8.6115,186700.0
2010-07-22 10:10:00,21.57,21.61,21.57,21.59,241000.0,8.6155,8.6315,8.6155,8.6235,241000.0
2010-07-22 10:15:00,21.6,21.64,21.59,21.6,234900.0,8.6275,8.6435,8.6235,8.6275,234900.0
2010-07-22 10:20:00,21.61,21.64,21.58,21.59,190400.0,8.6315,8.6435,8.6195,8.6235,190400.0
2010-07-22 10:25:00,21.59,21.61,21.54,21.55,366400.0,8.6235,8.6315,8.6035,8.6075,366400.0
2010-07-22 10:30:00,21.55,21.6,21.53,21.58,298600.0,8.6075,8.6275,8.5995,8.6195,298600.0
2010-07-22 10:35:00,21.57,21.6,21.57,21.59,93900.0,8.6155,8.6275,8.6155,8.6235,93900.0
2010-07-22 10:40:00,21.59,21.63,21.58,21.61,143500.0,8.6235,8.6395,8.6195,8.6315,143500.0
2010-07-22 10:45:00,21.61,21.62,21.6,21.62,136000.0,8.6315,8.6355,8.6275,8.6355,136000.0
2010-07-22 10:50:00,21.62,21.65,21.6,21.62,212300.0,8.6355,8.6475,8.6275,8.6355,212300.0
2010-07-22 10:55:00,21.62,21.65,21.62,21.63,61900.0,8.6355,8.6475,8.6355,8.6395,61900.0
2010-07-22 11:00:00,21.64,21.65,21.58,21.59,148200.0,8.6435,8.6475,8.6195,8.6235,148200.0
2010-07-22 11:05:00,21.6,21.6,21.57,21.59,72400.0,8.6275,8.6275,8.6155,8.6235,72400.0
2010-07-22 11:10:00,21.59,21.59,21.56,21.58,105500.0,8.6235,8.6235,8.6115,8.6195,105500.0
2010-07-22 11:15:00,21.57,21.58,21.54,21.57,313200.0,8.6155,8.6195,8.6035,8.6155,313200.0
2010-07-22 11:20:00,21.58,21.58,21.55,21.56,192300.0,8.6195,8.6195,8.6075,8.6115,192300.0
2010-07-22 11:25:00,21.56,21.63,21.55,21.62,373000.0,8.6115,8.6395,8.6075,8.6355,373000.0
2010-07-22 11:30:00,21.62,21.64,21.6,21.61,140500.0,8.6355,8.6435,8.6275,8.6315,140500.0
2010-07-22 11:35:00,21.6,21.61,21.57,21.58,110300.0,8.6275,8.6315,8.6155,8.6195,110300.0
2010-07-22 11:40:00,21.58,21.6,21.57,21.6,47600.0,8.6195,8.6275,8.6155,8.6275,47600.0
2010-07-22 11:45:00,21.58,21.6,21.57,21.59,101700.0,8.6195,8.6275,8.6155,8.6235,101700.0
2010-07-22 11:50:00,21.6,21.62,21.48,21.6,750700.0,8.6275,8.6355,8.5796,8.6275,750700.0
2010-07-22 11:55:00,21.6,21.6,21.54,21.56,142900.0,8.6275,8.6275,8.6035,8.6115,142900.0
2010-07-22 12:00:00,21.56,21.59,21.53,21.59,420900.0,8.6115,8.6235,8.5995,8.6235,420900.0
2010-07-22 12:05:00,21.59,21.63,21.57,21.61,337400.0,8.6235,8.6395,8.6155,8.6315,337400.0
2010-07-22 12:10:00,21.61,21.62,21.58,21.58,100800.0,8.6315,8.6355,8.6195,8.6195,100800.0
2010-07-22 12:15:00,21.58,21.59,21.57,21.57,217800.0,8.6195,8.6235,8.6155,8.6155,217800.0
2010-07-22 12:20:00,21.58,21.59,21.56,21.58,112300.0,8.6195,8.6235,8.6115,8.6195,112300.0
2010-07-22 12:25:00,21.57,21.58,21.56,21.57,115900.0,8.6155,8.6195,8.6115,8.6155,115900.0
2010-07-22 12:30:00,21.57,21.59,21.56,21.58,125600.0,8.6155,8.6235,8.6115,8.6195,125600.0
2010-07-22 12:35:00,21.59,21.6,21.58,21.6,131200.0,8.6235,8.6275,8.6195,8.6275,131200.0
2010-07-22 12:40:00,21.6,21.6,21.59,21.6,81100.0,8.6275,8.6275,8.6235,8.6275,81100.0
2010-07-22 12:45:00,21.6,21.65,21.59,21.65,470800.0,8.6275,8.6475,8.6235,8.6475,470800.0
2010-07-22 12:50:00,21.65,21.65,21.63,21.65,109100.0,8.6475,8.6475,8.6395,8.6475,109100.0
2010-07-22 12:55:00,21.65,21.67,21.64,21.66,254100.0,8.6475,8.6554,8.6435,8.6515,254100.0
2010-07-22 13:00:00,21.66,21.68,21.66,21.67,107700.0,8.6515,8.6594,8.6515,8.6554,107700.0
2010-07-22 13:05:00,21.68,21.68,21.65,21.65,141900.0,8.6594,8.6594,8.6475,8.6475,141900.0
2010-07-22 13:10:00,21.65,21.68,21.65,21.68,56800.0,8.6475,8.6594,8.6475,8.6594,56800.0
2010-07-22 13:15:00,21.67,21.7,21.66,21.69,200200.0,8.6554,8.6674,8.6515,8.6634,200200.0
2010-07-22 13:20:00,21.7,21.7,21.67,21.68,170600.0,8.6674,8.6674,8.6554,8.6594,170600.0
2010-07-22 13:25:00,21.69,21.69,21.65,21.65,61800.0,8.6634,8.6634,8.6475,8.6475,61800.0
2010-07-22 13:30:00,21.66,21.68,21.65,21.68,58900.0,8.6515,8.6594,8.6475,8.6594,58900.0
2010-07-22 13:35:00,21.67,21.69,21.67,21.68,44700.0,8.6554,8.6634,8.6554,8.6594,44700.0
2010-07-22 13:40:00,21.68,21.68,21.66,21.67,77500.0,8.6594,8.6594,8.6515,8.6554,77500.0
2010-07-22 13:45:00,21.66,21.67,21.66,21.67,37600.0,8.6515,8.6554,8.6515,8.6554,37600.0
2010-07-22 13:50:00,21.67,21.7,21.66,21.69,189000.0,8.6554,8.6674,8.6515,8.6634,189000.0
2010-07-22 13:55:00,21.69,21.69,21.67,21.68,47200.0,8.6634,8.6634,8.6554,8.6594,47200.0
2010-07-22 14:00:00,21.67,21.69,21.65,21.66,128100.0,8.6554,8.6634,8.6475,8.6515,128100.0
2010-07-22 14:05:00,21.66,21.7,21.65,21.69,141000.0,8.6515,8.6674,8.6475,8.6634,141000.0
2010-07-22 14:10:00,21.7,21.7,21.68,21.7,233800.0,8.6674,8.6674,8.6594,8.6674,233800.0
2010-07-22 14:15:00,21.7,21.7,21.67,21.69,196300.0,8.6674,8.6674,8.6554,8.6634,196300.0
2010-07-22 14:20:00,21.69,21.7,21.68,21.7,92600.0,8.6634,8.6674,8.6594,8.6674,92600.0
2010-07-22 14:25:00,21.7,21.73,21.68,21.73,238200.0,8.6674,8.6794,8.6594,8.6794,238200.0
2010-07-22 14:30:00,21.72,21.73,21.69,21.69,101100.0,8.6754,8.6794,8.6634,8.6634,101100.0
2010-07-22 14:35:00,21.69,21.71,21.67,21.67,94200.0,8.6634,8.6714,8.6554,8.6554,94200.0
2010-07-22 14:40:00,21.67,21.71,21.66,21.71,116400.0,8.6554,8.6714,8.6515,8.6714,116400.0
2010-07-22 14:45:00,21.7,21.74,21.7,21.72,258100.0,8.6674,8.6834,8.6674,8.6754,258100.0
2010-07-22 14:50:00,21.72,21.74,21.71,21.74,227700.0,8.6754,8.6834,8.6714,8.6834,227700.0
2010-07-22 14:55:00,21.74,21.75,21.73,21.74,96600.0,8.6834,8.6874,8.6794,8.6834,96600.0
2010-07-22 15:00:00,21.74,21.76,21.72,21.75,587800.0,8.6834,8.6914,8.6754,8.6874,587800.0
2010-07-22 15:05:00,21.75,21.77,21.72,21.75,472700.0,8.6874,8.6954,8.6754,8.6874,472700.0
2010-07-22 15:10:00,21.75,21.81,21.74,21.81,692100.0,8.6874,8.7114,8.6834,8.7114,692100.0
2010-07-22 15:15:00,21.81,21.86,21.8,21.85,528100.0,8.7114,8.7313,8.7074,8.7273,528100.0
2010-07-22 15:20:00,21.86,21.88,21.83,21.84,735300.0,8.7313,8.7393,8.7194,8.7234,735300.0
2010-07-22 15:25:00,21.83,21.85,21.81,21.81,238500.0,8.7194,8.7273,8.7114,8.7114,238500.0
2010-07-22 15:30:00,21.81,21.82,21.76,21.76,368700.0,8.7114,8.7154,8.6914,8.6914,368700.0
2010-07-22 15:35:00,21.77,21.78,21.74,21.77,655300.0,8.6954,8.6994,8.6834,8.6954,655300.0
2010-07-22 15:40:00,21.77,21.8,21.75,21.8,275900.0,8.6954,8.7074,8.6874,8.7074,275900.0
2010-07-22 15:45:00,21.79,21.83,21.78,21.82,646000.0,8.7034,8.7194,8.6994,8.7154,646000.0
2010-07-22 15:50:00,21.83,21.84,21.78,21.83,477800.0,8.7194,8.7234,8.6994,8.7194,477800.0
2010-07-22 15:55:00,21.82,21.89,21.8,21.86,1414400.0,8.7154,8.7433,8.7074,8.7313,1414400.0
2010-07-23 09:30:00,21.77,21.9,21.77,21.87,362300.0,8.6954,8.7473,8.6954,8.7353,362300.0
2010-07-23 09:35:00,21.87,21.94,21.84,21.91,312300.0,8.7353,8.7633,8.7234,8.7513,312300.0
2010-07-23 09:40:00,21.91,21.95,21.89,21.95,232700.0,8.7513,8.7673,8.7433,8.7673,232700.0
2010-07-23 09:45:00,21.95,21.95,21.94,21.95,187600.0,8.7673,8.7673,8.7633,8.7673,187600.0
2010-07-23 09:50:00,21.95,21.97,21.9,21.95,348000.0,8.7673,8.7753,8.7473,8.7673,348000.0
2010-07-23 09:55:00,21.96,21.96,21.94,21.96,144300.0,8.7713,8.7713,8.7633,8.7713,144300.0
2010-07-23 10:00:00,21.96,21.98,21.94,21.98,193500.0,8.7713,8.7793,8.7633,8.7793,193500.0
2010-07-23 10:05:00,21.97,21.99,21.97,21.98,148900.0,8.7753,8.7833,8.7753,8.7793,148900.0
2010-07-23 10:10:00,21.98,21.99,21.94,21.98,203700.0,8.7793,8.7833,8.7633,8.7793,203700.0
2010-07-23 10:15:00,21.98,22.0,21.98,22.0,577300.0,8.7793,8.7873,8.7793,8.7873,577300.0
2010-07-23 10:20:00,22.0,22.04,21.98,21.98,810500.0,8.7873,8.8032,8.7793,8.7793,810500.0
2010-07-23 10:25:00,21.98,22.0,21.97,22.0,149900.0,8.7793,8.7873,8.7753,8.7873,149900.0
2010-07-23 10:30:00,21.99,22.02,21.98,22.01,308600.0,8.7833,8.7952,8.7793,8.7913,308600.0
2010-07-23 10:35:00,22.02,22.03,22.0,22.0,112300.0,8.7952,8.7992,8.7873,8.7873,112300.0
2010-07-23 10:40:00,22.0,22.02,21.99,22.01,255000.0,8.7873,8.7952,8.7833,8.7913,255000.0
2010-07-23 10:45:00,22.01,22.02,21.99,22.0,201300.0,8.7913,8.7952,8.7833,8.7873,201300.0
2010-07-23 10:50:00,22.0,22.03,21.99,22.03,243400.0,8.7873,8.7992,8.7833,8.7992,243400.0
2010-07-23 10:55:00,22.02,22.07,22.02,22.06,174800.0,8.7952,8.8152,8.7952,8.8112,174800.0
2010-07-23 11:00:00,22.07,22.09,22.06,22.09,178200.0,8.8152,8.8232,8.8112,8.8232,178200.0
2010-07-23 11:05:00,22.09,22.1,22.08,22.1,325400.0,8.8232,8.8272,8.8192,8.8272,325400.0
2010-07-23 11:10:00,22.1,22.1,22.06,22.06,257100.0,8.8272,8.8272,8.8112,8.8112,257100.0
2010-07-23 11:15:00,22.07,22.07,22.03,22.03,124900.0,8.8152,8.8152,8.7992,8.7992,124900.0
2010-07-23 11:20:00,22.03,22.04,22.01,22.01,255700.0,8.7992,8.8032,8.7913,8.7913,255700.0
2010-07-23 11:25:00,22.01,22.03,21.99,22.02,359600.0,8.7913,8.7992,8.7833,8.7952,359600.0
2010-07-23 11:30:00,22.02,22.06,22.01,22.05,232100.0,8.7952,8.8112,8.7913,8.8072,232100.0
2010-07-23 11:35:00,22.04,22.06,22.02,22.04,120800.0,8.8032,8.8112,8.7952,8.8032,120800.0
2010-07-23 11:40:00,22.04,22.05,22.01,22.05,133700.0,8.8032,8.8072,8.7913,8.8072,133700.0
2010-07-23 11:45:00,22.05,22.07,22.02,22.07,119300.0,8.8072,8.8152,8.7952,8.8152,119300.0
2010-07-23 11:50:00,22.07,22.1,22.06,22.07,189100.0,8.8152,8.8272,8.8112,8.8152,189100.0
2010-07-23 11:55:00,22.08,22.09,22.02,22.06,151000.0,8.8192,8.8232,8.7952,8.8112,151000.0
2010-07-23 12:00:00,22.06,22.1,22.02,22.02,242500.0,8.8112,8.8272,8.7952,8.7952,242500.0
2010-07-23 12:05:00,22.03,22.08,22.03,22.07,207100.0,8.7992,8.8192,8.7992,8.8152,207100.0
2010-07-23 12:10:00,22.06,22.1,22.05,22.09,146900.0,8.8112,8.8272,8.8072,8.8232,146900.0
2010-07-23 12:15:00,22.08,22.1,22.07,22.08,141800.0,8.8192,8.8272,8.8152,8.8192,141800.0
2010-07-23 12:20:00,22.09,22.11,22.08,22.08,294800.0,8.8232,8.8312,8.8192,8.8192,294800.0
2010-07-23 12:25:00,22.08,22.09,22.06,22.06,147500.0,8.8192,8.8232,8.8112,8.8112,147500.0
2010-07-23 12:30:00,22.06,22.09,22.05,22.08,231200.0,8.8112,8.8232,8.8072,8.8192,231200.0
2010-07-23 12:35:00,22.09,22.09,22.07,22.07,109100.0,8.8232,8.8232,8.8152,8.8152,109100.0
2010-07-23 12:40:00,22.08,22.09,22.06,22.07,182800.0,8.8192,8.8232,8.8112,8.8152,182800.0
2010-07-23 12:45:00,22.06,22.1,22.05,22.09,489700.0,8.8112,8.8272,8.8072,8.8232,489700.0
2010-07-23 12:50:00,22.09,22.1,22.08,22.09,121400.0,8.8232,8.8272,8.8192,8.8232,121400.0
2010-07-23 12:55:00,22.09,22.12,22.09,22.12,157100.0,8.8232,8.8352,8.8232,8.8352,157100.0
2010-07-23 13:00:00,22.12,22.12,22.08,22.08,143200.0,8.8352,8.8352,8.8192,8.8192,143200.0
2010-07-23 13:05:00,22.08,22.12,22.08,22.09,171200.0,8.8192,8.8352,8.8192,8.8232,171200.0
2010-07-23 13:10:00,22.09,22.12,22.08,22.1,109100.0,8.8232,8.8352,8.8192,8.8272,109100.0
2010-07-23 13:15:00,22.11,22.12,22.1,22.11,195100.0,8.8312,8.8352,8.8272,8.8312,195100.0
2010-07-23 13:20:00,22.11,22.14,22.11,22.14,655900.0,8.8312,8.8432,8.8312,8.8432,655900.0
2010-07-23 13:25:00,22.14,22.19,22.13,22.19,344200.0,8.8432,8.8631,8.8392,8.8631,344200.0
2010-07-23 13:30:00,22.19,22.2,22.16,22.19,381000.0,8.8631,8.8671,8.8512,8.8631,381000.0
2010-07-23 13:35:00,22.2,22.2,22.18,22.2,181500.0,8.8671,8.8671,8.8592,8.8671,181500.0
2010-07-23 13:40:00,22.19,22.2,22.15,22.15,145200.0,8.8631,8.8671,8.8472,8.8472,145200.0
2010-07-23 13:45:00,22.15,22.17,22.15,22.16,102800.0,8.8472,8.8552,8.8472,8.8512,102800.0
2010-07-23 13:50:00,22.16,22.18,22.15,22.17,275600.0,8.8512,8.8592,8.8472,8.8552,275600.0
2010-07-23 13:55:00,22.17,22.18,22.15,22.17,179600.0,8.8552,8.8592,8.8472,8.8552,179600.0
2010-07-23 14:00:00,22.18,22.2,22.16,22.19,189200.0,8.8592,8.8671,8.8512,8.8631,189200.0
2010-07-23 14:05:00,22.2,22.23,22.18,22.22,603900.0,8.8671,8.8791,8.8592,8.8751,603900.0
2010-07-23 14:10:00,22.22,22.23,22.19,22.19,109100.0,8.8751,8.8791,8.8631,8.8631,109100.0
2010-07-23 14:15:00,22.19,22.2,22.19,22.19,86200.0,8.8631,8.8671,8.8631,8.8631,86200.0
2010-07-23 14:20:00,22.2,22.2,22.15,22.15,215500.0,8.8671,8.8671,8.8472,8.8472,215500.0
2010-07-23 14:25:00,22.16,22.18,22.15,22.18,156000.0,8.8512,8.8592,8.8472,8.8592,156000.0
2010-07-23 14:30:00,22.18,22.19,22.16,22.17,97000.0,8.8592,8.8631,8.8512,8.8552,97000.0
2010-07-23 14:35:00,22.16,22.17,22.13,22.14,84400.0,8.8512,8.8552,8.8392,8.8432,84400.0
2010-07-23 14:40:00,22.13,22.15,22.11,22.13,282900.0,8.8392,8.8472,8.8312,8.8392,282900.0
2010-07-23 14:45:00,22.13,22.13,22.08,22.09,197000.0,8.8392,8.8392,8.8192,8.8232,197000.0
2010-07-23 14:50:00,22.1,22.12,22.09,22.11,154900.0,8.8272,8.8352,8.8232,8.8312,154900.0
2010-07-23 14:55:00,22.12,22.14,22.08,22.08,235900.0,8.8352,8.8432,8.8192,8.8192,235900.0
2010-07-23 15:00:00,22.09,22.09,22.06,22.07,85700.0,8.8232,8.8232,8.8112,8.8152,85700.0
2010-07-23 15:05:00,22.06,22.08,22.05,22.07,145000.0,8.8112,8.8192,8.8072,8.8152,145000.0
2010-07-23 15:10:00,22.08,22.08,22.02,22.03,180100.0,8.8192,8.8192,8.7952,8.7992,180100.0
2010-07-23 15:15:00,22.02,22.08,22.01,22.08,257000.0,8.7952,8.8192,8.7913,8.8192,257000.0
2010-07-23 15:20:00,22.08,22.09,22.07,22.09,89200.0,8.8192,8.8232,8.8152,8.8232,89200.0
2010-07-23 15:25:00,22.09,22.09,22.05,22.06,152300.0,8.8232,8.8232,8.8072,8.8112,152300.0
2010-07-23 15:30:00,22.06,22.08,22.04,22.08,302100.0,8.8112,8.8192,8.8032,8.8192,302100.0
2010-07-23 15:35:00,22.07,22.08,22.02,22.02,387100.0,8.8152,8.8192,8.7952,8.7952,387100.0
2010-07-23 15:40:00,22.02,22.03,21.98,22.01,330900.0,8.7952,8.7992,8.7793,8.7913,330900.0
2010-07-23 15:45:00,22.0,22.03,21.98,22.02,864400.0,8.7873,8.7992,8.7793,8.7952,864400.0
2010-07-23 15:50:00,22.02,22.06,22.02,22.05,529100.0,8.7952,8.8112,8.7952,8.8072,529100.0
2010-07-23 15:55:00,22.06,22.12,22.05,22.11,874400.0,8.8112,8.8352,8.8072,8.8312,874400.0
2010-07-26 09:30:00,22.18,22.25,22.15,22.22,454300.0,8.8592,8.8871,8.8472,8.8751,454300.0
2010-07-26 09:35:00,22.22,22.24,22.19,22.2,227200.0,8.8751,8.8831,8.8631,8.8671,227200.0
2010-07-26 09:40:00,22.19,22.2,22.17,22.19,117900.0,8.8631,8.8671,8.8552,8.8631,117900.0
2010-07-26 09:45:00,22.18,22.2,22.18,22.2,208300.0,8.8592,8.8671,8.8592,8.8671,208300.0
2010-07-26 09:50:00,22.2,22.21,22.19,22.2,242900.0,8.8671,8.8711,8.8631,8.8671,242900.0
2010-07-26 09:55:00,22.2,22.22,22.15,22.18,212900.0,8.8671,8.8751,8.8472,8.8592,212900.0
2010-07-26 10:00:00,22.19,22.22,22.17,22.2,284900.0,8.8631,8.8751,8.8552,8.8671,284900.0
2010-07-26 10:05:00,22.19,22.2,22.14,22.15,163700.0,8.8631,8.8671,8.8432,8.8472,163700.0
2010-07-26 10:10:00,22.14,22.15,22.13,22.14,127700.0,8.8432,8.8472,8.8392,8.8432,127700.0
2010-07-26 10:15:00,22.15,22.15,22.14,22.15,135400.0,8.8472,8.8472,8.8432,8.8472,135400.0
2010-07-26 10:20:00,22.14,22.15,22.13,22.14,265800.0,8.8432,8.8472,8.8392,8.8432,265800.0
2010-07-26 10:25:00,22.14,22.16,22.13,22.15,421100.0,8.8432,8.8512,8.8392,8.8472,421100.0
2010-07-26 10:30:00,22.15,22.17,22.13,22.14,252900.0,8.8472,8.8552,8.8392,8.8432,252900.0
2010-07-26 10:35:00,22.14,22.18,22.14,22.18,102600.0,8.8432,8.8592,8.8432,8.8592,102600.0
2010-07-26 10:40:00,22.18,22.19,22.14,22.16,344500.0,8.8592,8.8631,8.8432,8.8512,344500.0
2010-07-26 10:45:00,22.16,22.16,22.12,22.14,108000.0,8.8512,8.8512,8.8352,8.8432,108000.0
2010-07-26 10:50:00,22.14,22.15,22.13,22.14,173700.0,8.8432,8.8472,8.8392,8.8432,173700.0
2010-07-26 10:55:00,22.14,22.18,22.13,22.18,214000.0,8.8432,8.8592,8.8392,8.8592,214000.0
2010-07-26 11:00:00,22.18,22.18,22.16,22.18,249500.0,8.8592,8.8592,8.8512,8.8592,249500.0
2010-07-26 11:05:00,22.17,22.19,22.17,22.18,214100.0,8.8552,8.8631,8.8552,8.8592,214100.0
2010-07-26 11:10:00,22.19,22.2,22.18,22.19,66100.0,8.8631,8.8671,8.8592,8.8631,66100.0
2010-07-26 11:15:00,22.19,22.21,22.19,22.2,212900.0,8.8631,8.8711,8.8631,8.8671,212900.0
2010-07-26 11:20:00,22.2,22.2,22.17,22.18,141000.0,8.8671,8.8671,8.8552,8.8592,141000.0
2010-07-26 11:25:00,22.18,22.2,22.16,22.17,179300.0,8.8592,8.8671,8.8512,8.8552,179300.0
2010-07-26 11:30:00,22.17,22.17,22.16,22.16,127700.0,8.8552,8.8552,8.8512,8.8512,127700.0
2010-07-26 11:35:00,22.17,22.17,22.15,22.16,54400.0,8.8552,8.8552,8.8472,8.8512,54400.0
2010-07-26 11:40:00,22.15,22.16,22.13,22.14,300300.0,8.8472,8.8512,8.8392,8.8432,300300.0
2010-07-26 11:45:00,22.14,22.15,22.13,22.14,268200.0,8.8432,8.8472,8.8392,8.8432,268200.0
2010-07-26 11:50:00,22.14,22.15,22.13,22.15,231700.0,8.8432,8.8472,8.8392,8.8472,231700.0
2010-07-26 11:55:00,22.15,22.15,22.14,22.15,138700.0,8.8472,8.8472,8.8432,8.8472,138700.0
2010-07-26 12:00:00,22.15,22.15,22.12,22.14,203700.0,8.8472,8.8472,8.8352,8.8432,203700.0
2010-07-26 12:05:00,22.14,22.15,22.13,22.14,157000.0,8.8432,8.8472,8.8392,8.8432,157000.0
2010-07-26 12:10:00,22.14,22.14,22.13,22.14,142100.0,8.8432,8.8432,8.8392,8.8432,142100.0
2010-07-26 12:15:00,22.13,22.14,22.13,22.14,65000.0,8.8392,8.8432,8.8392,8.8432,65000.0
2010-07-26 12:20:00,22.14,22.14,22.12,22.13,88300.0,8.8432,8.8432,8.8352,8.8392,88300.0
2010-07-26 12:25:00,22.13,22.13,22.11,22.12,106900.0,8.8392,8.8392,8.8312,8.8352,106900.0
2010-07-26 12:30:00,22.11,22.12,22.11,22.11,49000.0,8.8312,8.8352,8.8312,8.8312,49000.0
2010-07-26 12:35:00,22.11,22.12,22.09,22.09,111000.0,8.8312,8.8352,8.8232,8.8232,111000.0
2010-07-26 12:40:00,22.1,22.1,22.07,22.08,74700.0,8.8272,8.8272,8.8152,8.8192,74700.0
2010-07-26 12:45:00,22.07,22.08,22.07,22.07,50800.0,8.8152,8.8192,8.8152,8.8152,50800.0
2010-07-26 12:50:00,22.07,22.08,22.07,22.07,45500.0,8.8152,8.8192,8.8152,8.8152,45500.0
2010-07-26 12:55:00,22.08,22.09,22.06,22.09,160000.0,8.8192,8.8232,8.8112,8.8232,160000.0
2010-07-26 13:00:00,22.09,22.09,22.08,22.09,40200.0,8.8232,8.8232,8.8192,8.8232,40200.0
2010-07-26 13:05:00,22.09,22.09,22.07,22.08,115200.0,8.8232,8.8232,8.8152,8.8192,115200.0
2010-07-26 13:10:00,22.08,22.08,22.04,22.05,185700.0,8.8192,8.8192,8.8032,8.8072,185700.0
2010-07-26 13:15:00,22.05,22.06,22.03,22.03,103100.0,8.8072,8.8112,8.7992,8.7992,103100.0
2010-07-26 13:20:00,22.03,22.04,22.02,22.02,99600.0,8.7992,8.8032,8.7952,8.7952,99600.0
2010-07-26 13:25:00,22.02,22.03,21.98,22.01,378200.0,8.7952,8.7992,8.7793,8.7913,378200.0
2010-07-26 13:30:00,22.01,22.06,22.01,22.05,251400.0,8.7913,8.8112,8.7913,8.8072,251400.0
2010-07-26 13:35:00,22.05,22.06,22.01,22.01,110300.0,8.8072,8.8112,8.7913,8.7913,110300.0
2010-07-26 13:40:00,22.02,22.02,22.0,22.0,95200.0,8.7952,8.7952,8.7873,8.7873,95200.0
2010-07-26 13:45:00,22.01,22.01,22.0,22.0,83800.0,8.7913,8.7913,8.7873,8.7873,83800.0
2010-07-26 13:50:00,22.01,22.03,22.0,22.02,72100.0,8.7913,8.7992,8.7873,8.7952,72100.0
2010-07-26 13:55:00,22.03,22.03,22.02,22.02,64800.0,8.7992,8.7992,8.7952,8.7952,64800.0
2010-07-26 14:00:00,22.02,22.03,22.02,22.03,48300.0,8.7952,8.7992,8.7952,8.7992,48300.0
2010-07-26 14:05:00,22.03,22.03,21.98,22.0,391800.0,8.7992,8.7992,8.7793,8.7873,391800.0
2010-07-26 14:10:00,22.0,22.01,22.0,22.0,127300.0,8.7873,8.7913,8.7873,8.7873,127300.0
2010-07-26 14:15:00,22.01,22.04,22.0,22.02,187100.0,8.7913,8.8032,8.7873,8.7952,187100.0
2010-07-26 14:20:00,22.02,22.04,22.0,22.0,403000.0,8.7952,8.8032,8.7873,8.7873,403000.0
2010-07-26 14:25:00,22.0,22.0,21.99,22.0,48000.0,8.7873,8.7873,8.7833,8.7873,48000.0
2010-07-26 14:30:00,21.99,22.0,21.94,21.95,178700.0,8.7833,8.7873,8.7633,8.7673,178700.0
2010-07-26 14:35:00,21.94,21.95,21.94,21.94,42700.0,8.7633,8.7673,8.7633,8.7633,42700.0
2010-07-26 14:40:00,21.94,21.95,21.94,21.94,60100.0,8.7633,8.7673,8.7633,8.7633,60100.0
2010-07-26 14:45:00,21.95,21.95,21.92,21.92,122100.0,8.7673,8.7673,8.7553,8.7553,122100.0
2010-07-26 14:50:00,21.93,21.93,21.87,21.87,389500.0,8.7593,8.7593,8.7353,8.7353,389500.0
2010-07-26 14:55:00,21.87,21.9,21.86,21.89,196200.0,8.7353,8.7473,8.7313,8.7433,196200.0
2010-07-26 15:00:00,21.9,21.93,21.89,21.89,247600.0,8.7473,8.7593,8.7433,8.7433,247600.0
2010-07-26 15:05:00,21.9,21.94,21.9,21.94,180800.0,8.7473,8.7633,8.7473,8.7633,180800.0
2010-07-26 15:10:00,21.94,21.95,21.93,21.93,186800.0,8.7633,8.7673,8.7593,8.7593,186800.0
2010-07-26 15:15:00,21.94,21.95,21.93,21.94,79900.0,8.7633,8.7673,8.7593,8.7633,79900.0
2010-07-26 15:20:00,21.95,21.95,21.93,21.95,188000.0,8.7673,8.7673,8.7593,8.7673,188000.0
2010-07-26 15:25:00,21.94,21.97,21.94,21.94,161700.0,8.7633,8.7753,8.7633,8.7633,161700.0
2010-07-26 15:30:00,21.94,21.96,21.93,21.96,361600.0,8.7633,8.7713,8.7593,8.7713,361600.0
2010-07-26 15:35:00,21.96,22.0,21.95,21.97,394700.0,8.7713,8.7873,8.7673,8.7753,394700.0
2010-07-26 15:40:00,21.97,21.98,21.96,21.97,385900.0,8.7753,8.7793,8.7713,8.7753,385900.0
2010-07-26 15:45:00,21.96,21.97,21.92,21.93,601000.0,8.7713,8.7753,8.7553,8.7593,601000.0
2010-07-26 15:50:00,21.93,21.95,21.91,21.92,669100.0,8.7593,8.7673,8.7513,8.7553,669100.0
2010-07-26 15:55:00,21.92,21.98,21.92,21.98,1353100.0,8.7553,8.7793,8.7553,8.7793,1353100.0
2010-07-27 09:30:00,22.06,22.07,21.94,22.0,365800.0,8.8112,8.8152,8.7633,8.7873,365800.0
2010-07-27 09:35:00,21.99,22.0,21.97,22.0,264300.0,8.7833,8.7873,8.7753,8.7873,264300.0
2010-07-27 09:40:00,22.0,22.0,21.94,21.99,357700.0,8.7873,8.7873,8.7633,8.7833,357700.0
2010-07-27 09:45:00,21.99,22.05,21.98,22.03,302200.0,8.7833,8.8072,8.7793,8.7992,302200.0
2010-07-27 09:50:00,22.03,22.08,22.02,22.07,173100.0,8.7992,8.8192,8.7952,8.8152,173100.0
2010-07-27 09:55:00,22.07,22.09,22.04,22.04,164700.0,8.8152,8.8232,8.8032,8.8032,164700.0
2010-07-27 10:00:00,22.04,22.13,22.03,22.07,374000.0,8.8032,8.8392,8.7992,8.8152,374000.0
2010-07-27 10:05:00,22.08,22.11,22.07,22.1,127900.0,8.8192,8.8312,8.8152,8.8272,127900.0
2010-07-27 10:10:00,22.11,22.15,22.08,22.08,264800.0,8.8312,8.8472,8.8192,8.8192,264800.0
2010-07-27 10:15:00,22.08,22.09,22.06,22.07,240700.0,8.8192,8.8232,8.8112,8.8152,240700.0
2010-07-27 10:20:00,22.07,22.09,22.06,22.09,169200.0,8.8152,8.8232,8.8112,8.8232,169200.0
2010-07-27 10:25:00,22.08,22.09,22.06,22.06,127800.0,8.8192,8.8232,8.8112,8.8112,127800.0
2010-07-27 10:30:00,22.07,22.07,22.04,22.05,125500.0,8.8152,8.8152,8.8032,8.8072,125500.0
2010-07-27 10:35:00,22.06,22.09,22.05,22.07,128400.0,8.8112,8.8232,8.8072,8.8152,128400.0
2010-07-27 10:40:00,22.07,22.08,22.06,22.08,124000.0,8.8152,8.8192,8.8112,8.8192,124000.0
2010-07-27 10:45:00,22.07,22.08,22.06,22.08,128900.0,8.8152,8.8192,8.8112,8.8192,128900.0
2010-07-27 10:50:00,22.07,22.09,22.06,22.08,167900.0,8.8152,8.8232,8.8112,8.8192,167900.0
2010-07-27 10:55:00,22.07,22.09,22.07,22.09,117600.0,8.8152,8.8232,8.8152,8.8232,117600.0
2010-07-27 11:00:00,22.09,22.09,22.07,22.08,104800.0,8.8232,8.8232,8.8152,8.8192,104800.0
2010-07-27 11:05:00,22.08,22.09,22.07,22.08,71200.0,8.8192,8.8232,8.8152,8.8192,71200.0
2010-07-27 11:10:00,22.09,22.1,22.08,22.1,118700.0,8.8232,8.8272,8.8192,8.8272,118700.0
2010-07-27 11:15:00,22.1,22.1,22.06,22.07,178900.0,8.8272,8.8272,8.8112,8.8152,178900.0
2010-07-27 11:20:00,22.06,22.07,22.06,22.07,73100.0,8.8112,8.8152,8.8112,8.8152,73100.0
2010-07-27 11:25:00,22.07,22.08,22.04,22.07,184300.0,8.8152,8.8192,8.8032,8.8152,184300.0
2010-07-27 11:30:00,22.07,22.08,22.04,22.07,194400.0,8.8152,8.8192,8.8032,8.8152,194400.0
2010-07-27 11:35:00,22.07,22.09,22.06,22.08,105900.0,8.8152,8.8232,8.8112,8.8192,105900.0
2010-07-27 11:40:00,22.09,22.09,22.06,22.07,81300.0,8.8232,8.8232,8.8112,8.8152,81300.0
2010-07-27 11:45:00,22.07,22.08,22.05,22.07,80300.0,8.8152,8.8192,8.8072,8.8152,80300.0
2010-07-27 11:50:00,22.08,22.09,22.07,22.08,66300.0,8.8192,8.8232,8.8152,8.8192,66300.0
2010-07-27 11:55:00,22.08,22.09,22.06,22.07,79800.0,8.8192,8.8232,8.8112,8.8152,79800.0
2010-07-27 12:00:00,22.07,22.08,22.04,22.07,164000.0,8.8152,8.8192,8.8032,8.8152,164000.0
2010-07-27 12:05:00,22.07,22.08,22.06,22.08,81900.0,8.8152,8.8192,8.8112,8.8192,81900.0
2010-07-27 12:10:00,22.08,22.1,22.07,22.1,86700.0,8.8192,8.8272,8.8152,8.8272,86700.0
2010-07-27 12:15:00,22.1,22.12,22.09,22.12,105700.0,8.8272,8.8352,8.8232,8.8352,105700.0
2010-07-27 12:20:00,22.11,22.13,22.11,22.13,58700.0,8.8312,8.8392,8.8312,8.8392,58700.0
2010-07-27 12:25:00,22.12,22.13,22.11,22.11,120000.0,8.8352,8.8392,8.8312,8.8312,120000.0
2010-07-27 12:30:00,22.11,22.13,22.11,22.12,71500.0,8.8312,8.8392,8.8312,8.8352,71500.0
2010-07-27 12:35:00,22.11,22.12,22.11,22.11,36900.0,8.8312,8.8352,8.8312,8.8312,36900.0
2010-07-27 12:40:00,22.12,22.12,22.07,22.07,195400.0,8.8352,8.8352,8.8152,8.8152,195400.0
2010-07-27 12:45:00,22.07,22.08,22.07,22.08,33900.0,8.8152,8.8192,8.8152,8.8192,33900.0
2010-07-27 12:50:00,22.08,22.08,22.02,22.05,210000.0,8.8192,8.8192,8.7952,8.8072,210000.0
2010-07-27 12:55:00,22.05,22.06,22.04,22.05,98400.0,8.8072,8.8112,8.8032,8.8072,98400.0
2010-07-27 13:00:00,22.05,22.05,22.03,22.03,140500.0,8.8072,8.8072,8.7992,8.7992,140500.0
2010-07-27 13:05:00,22.03,22.05,22.02,22.03,102400.0,8.7992,8.8072,8.7952,8.7992,102400.0
2010-07-27 13:10:00,22.02,22.05,22.02,22.05,59600.0,8.7952,8.8072,8.7952,8.8072,59600.0
2010-07-27 13:15:00,22.05,22.06,22.03,22.06,81200.0,8.8072,8.8112,8.7992,8.8112,81200.0
2010-07-27 13:20:00,22.06,22.06,22.04,22.06,61000.0,8.8112,8.8112,8.8032,8.8112,61000.0
2010-07-27 13:25:00,22.06,22.07,22.05,22.05,103300.0,8.8112,8.8152,8.8072,8.8072,103300.0
2010-07-27 13:30:00,22.05,22.06,22.02,22.02,126500.0,8.8072,8.8112,8.7952,8.7952,126500.0
2010-07-27 13:35:00,22.03,22.03,22.02,22.02,34500.0,8.7992,8.7992,8.7952,8.7952,34500.0
2010-07-27 13:40:00,22.03,22.03,22.0,22.01,139500.0,8.7992,8.7992,8.7873,8.7913,139500.0
2010-07-27 13:45:00,22.02,22.08,22.01,22.08,112900.0,8.7952,8.8192,8.7913,8.8192,112900.0
2010-07-27 13:50:00,22.07,22.1,22.07,22.09,66600.0,8.8152,8.8272,8.8152,8.8232,66600.0
2010-07-27 13:55:00,22.09,22.1,22.08,22.09,37300.0,8.8232,8.8272,8.8192,8.8232,37300.0
2010-07-27 14:00:00,22.09,22.1,22.07,22.07,71100.0,8.8232,8.8272,8.8152,8.8152,71100.0
2010-07-27 14:05:00,22.08,22.1,22.07,22.09,57400.0,8.8192,8.8272,8.8152,8.8232,57400.0
2010-07-27 14:10:00,22.1,22.1,22.09,22.1,26400.0,8.8272,8.8272,8.8232,8.8272,26400.0
2010-07-27 14:15:00,22.1,22.13,22.09,22.12,112600.0,8.8272,8.8392,8.8232,8.8352,112600.0
2010-07-27 14:20:00,22.12,22.12,22.1,22.11,51900.0,8.8352,8.8352,8.8272,8.8312,51900.0
2010-07-27 14:25:00,22.1,22.11,22.09,22.11,104100.0,8.8272,8.8312,8.8232,8.8312,104100.0
2010-07-27 14:30:00,22.11,22.12,22.09,22.1,129700.0,8.8312,8.8352,8.8232,8.8272,129700.0
2010-07-27 14:35:00,22.09,22.1,22.08,22.09,90600.0,8.8232,8.8272,8.8192,8.8232,90600.0
2010-07-27 14:40:00,22.09,22.1,22.08,22.08,96900.0,8.8232,8.8272,8.8192,8.8192,96900.0
2010-07-27 14:45:00,22.09,22.1,22.08,22.1,60400.0,8.8232,8.8272,8.8192,8.8272,60400.0
2010-07-27 14:50:00,22.1,22.1,22.05,22.05,110300.0,8.8272,8.8272,8.8072,8.8072,110300.0
2010-07-27 14:55:00,22.05,22.06,22.05,22.06,54300.0,8.8072,8.8112,8.8072,8.8112,54300.0
2010-07-27 15:00:00,22.06,22.08,22.05,22.08,65600.0,8.8112,8.8192,8.8072,8.8192,65600.0
2010-07-27 15:05:00,22.08,22.1,22.07,22.09,114200.0,8.8192,8.8272,8.8152,8.8232,114200.0
2010-07-27 15:10:00,22.09,22.09,22.05,22.06,89500.0,8.8232,8.8232,8.8072,8.8112,89500.0
2010-07-27 15:15:00,22.05,22.08,22.05,22.08,51600.0,8.8072,8.8192,8.8072,8.8192,51600.0
2010-07-27 15:20:00,22.07,22.09,22.05,22.08,412100.0,8.8152,8.8232,8.8072,8.8192,412100.0
2010-07-27 15:25:00,22.08,22.09,22.07,22.09,77900.0,8.8192,8.8232,8.8152,8.8232,77900.0
2010-07-27 15:30:00,22.09,22.09,22.06,22.06,171100.0,8.8232,8.8232,8.8112,8.8112,171100.0
2010-07-27 15:35:00,22.07,22.09,22.06,22.07,285200.0,8.8152,8.8232,8.8112,8.8152,285200.0
2010-07-27 15:40:00,22.07,22.08,22.05,22.05,149000.0,8.8152,8.8192,8.8072,8.8072,149000.0
2010-07-27 15:45:00,22.05,22.07,22.05,22.06,160100.0,8.8072,8.8152,8.8072,8.8112,160100.0
2010-07-27 15:50:00,22.07,22.07,22.05,22.05,181000.0,8.8152,8.8152,8.8072,8.8072,181000.0
2010-07-27 15:55:00,22.05,22.08,22.05,22.07,564300.0,8.8072,8.8192,8.8072,8.8152,564300.0
2010-07-28 09:30:00,22.0,22.06,22.0,22.05,305000.0,8.7873,8.8112,8.7873,8.8072,305000.0
2010-07-28 09:35:00,22.06,22.1,22.02,22.06,161000.0,8.8112,8.8272,8.7952,8.8112,161000.0
2010-07-28 09:40:00,22.05,22.09,22.05,22.07,101800.0,8.8072,8.8232,8.8072,8.8152,101800.0
2010-07-28 09:45:00,22.08,22.1,22.07,22.1,107200.0,8.8192,8.8272,8.8152,8.8272,107200.0
2010-07-28 09:50:00,22.1,22.1,22.05,22.05,125300.0,8.8272,8.8272,8.8072,8.8072,125300.0
2010-07-28 09:55:00,22.06,22.08,22.05,22.08,58600.0,8.8112,8.8192,8.8072,8.8192,58600.0
2010-07-28 10:00:00,22.07,22.1,22.07,22.1,119200.0,8.8152,8.8272,8.8152,8.8272,119200.0
2010-07-28 10:05:00,22.1,22.1,22.03,22.03,60200.0,8.8272,8.8272,8.7992,8.7992,60200.0
2010-07-28 10:10:00,22.03,22.04,22.01,22.01,48600.0,8.7992,8.8032,8.7913,8.7913,48600.0
2010-07-28 10:15:00,22.01,22.02,22.01,22.02,108400.0,8.7913,8.7952,8.7913,8.7952,108400.0
2010-07-28 10:20:00,22.01,22.04,22.01,22.04,95800.0,8.7913,8.8032,8.7913,8.8032,95800.0
2010-07-28 10:25:00,22.03,22.04,21.98,21.99,397300.0,8.7992,8.8032,8.7793,8.7833,397300.0
2010-07-28 10:30:00,22.0,22.03,21.98,22.02,183100.0,8.7873,8.7992,8.7793,8.7952,183100.0
2010-07-28 10:35:00,22.02,22.07,22.01,22.06,153600.0,8.7952,8.8152,8.7913,8.8112,153600.0
2010-07-28 10:40:00,22.07,22.07,22.05,22.07,89700.0,8.8152,8.8152,8.8072,8.8152,89700.0
2010-07-28 10:45:00,22.07,22.1,22.06,22.08,92700.0,8.8152,8.8272,8.8112,8.8192,92700.0
2010-07-28 10:50:00,22.08,22.1,22.08,22.09,131100.0,8.8192,8.8272,8.8192,8.8232,131100.0
2010-07-28 10:55:00,22.08,22.1,22.06,22.06,183700.0,8.8192,8.8272,8.8112,8.8112,183700.0
2010-07-28 11:00:00,22.06,22.08,22.06,22.06,92700.0,8.8112,8.8192,8.8112,8.8112,92700.0
2010-07-28 11:05:00,22.06,22.08,22.04,22.06,92900.0,8.8112,8.8192,8.8032,8.8112,92900.0
2010-07-28 11:10:00,22.06,22.08,22.05,22.07,70700.0,8.8112,8.8192,8.8072,8.8152,70700.0
2010-07-28 11:15:00,22.08,22.09,22.07,22.08,110600.0,8.8192,8.8232,8.8152,8.8192,110600.0
2010-07-28 11:20:00,22.09,22.1,22.08,22.1,84400.0,8.8232,8.8272,8.8192,8.8272,84400.0
2010-07-28 11:25:00,22.09,22.1,22.09,22.09,132900.0,8.8232,8.8272,8.8232,8.8232,132900.0
2010-07-28 11:30:00,22.09,22.14,22.09,22.14,149000.0,8.8232,8.8432,8.8232,8.8432,149000.0
2010-07-28 11:35:00,22.14,22.14,22.13,22.13,28200.0,8.8432,8.8432,8.8392,8.8392,28200.0
2010-07-28 11:40:00,22.14,22.14,22.12,22.13,89000.0,8.8432,8.8432,8.8352,8.8392,89000.0
2010-07-28 11:45:00,22.13,22.13,22.1,22.1,80400.0,8.8392,8.8392,8.8272,8.8272,80400.0
2010-07-28 11:50:00,22.1,22.11,22.08,22.08,75500.0,8.8272,8.8312,8.8192,8.8192,75500.0
2010-07-28 11:55:00,22.08,22.1,22.07,22.09,98900.0,8.8192,8.8272,8.8152,8.8232,98900.0
2010-07-28 12:00:00,22.1,22.11,22.09,22.09,93500.0,8.8272,8.8312,8.8232,8.8232,93500.0
2010-07-28 12:05:00,22.09,22.1,22.08,22.09,70800.0,8.8232,8.8272,8.8192,8.8232,70800.0
2010-07-28 12:10:00,22.09,22.1,22.09,22.09,18000.0,8.8232,8.8272,8.8232,8.8232,18000.0
2010-07-28 12:15:00,22.09,22.1,22.09,22.09,15800.0,8.8232,8.8272,8.8232,8.8232,15800.0
2010-07-28 12:20:00,22.1,22.1,22.09,22.09,27600.0,8.8272,8.8272,8.8232,8.8232,27600.0
2010-07-28 12:25:00,22.09,22.1,22.09,22.09,47800.0,8.8232,8.8272,8.8232,8.8232,47800.0
2010-07-28 12:30:00,22.09,22.1,22.09,22.09,26000.0,8.8232,8.8272,8.8232,8.8232,26000.0
2010-07-28 12:35:00,22.09,22.1,22.09,22.1,43100.0,8.8232,8.8272,8.8232,8.8272,43100.0
2010-07-28 12:40:00,22.09,22.1,22.09,22.09,46100.0,8.8232,8.8272,8.8232,8.8232,46100.0
2010-07-28 12:45:00,22.09,22.1,22.06,22.06,136100.0,8.8232,8.8272,8.8112,8.8112,136100.0
2010-07-28 12:50:00,22.07,22.07,22.05,22.05,32900.0,8.8152,8.8152,8.8072,8.8072,32900.0
2010-07-28 12:55:00,22.06,22.09,22.05,22.09,98500.0,8.8112,8.8232,8.8072,8.8232,98500.0
2010-07-28 13:00:00,22.09,22.1,22.08,22.09,82700.0,8.8232,8.8272,8.8192,8.8232,82700.0
2010-07-28 13:05:00,22.09,22.09,22.08,22.08,22900.0,8.8232,8.8232,8.8192,8.8192,22900.0
2010-07-28 13:10:00,22.09,22.11,22.08,22.1,65000.0,8.8232,8.8312,8.8192,8.8272,65000.0
2010-07-28 13:15:00,22.1,22.11,22.1,22.1,29700.0,8.8272,8.8312,8.8272,8.8272,29700.0
2010-07-28 13:20:00,22.11,22.11,22.08,22.09,93400.0,8.8312,8.8312,8.8192,8.8232,93400.0
2010-07-28 13:25:00,22.09,22.1,22.09,22.09,31400.0,8.8232,8.8272,8.8232,8.8232,31400.0
2010-07-28 13:30:00,22.09,22.1,22.06,22.07,78700.0,8.8232,8.8272,8.8112,8.8152,78700.0
2010-07-28 13:35:00,22.06,22.07,22.04,22.05,57000.0,8.8112,8.8152,8.8032,8.8072,57000.0
2010-07-28 13:40:00,22.04,22.06,22.04,22.06,41400.0,8.8032,8.8112,8.8032,8.8112,41400.0
2010-07-28 13:45:00,22.05,22.07,22.05,22.07,46800.0,8.8072,8.8152,8.8072,8.8152,46800.0
2010-07-28 13:50:00,22.06,22.08,22.06,22.07,70200.0,8.8112,8.8192,8.8112,8.8152,70200.0
2010-07-28 13:55:00,22.06,22.07,22.06,22.06,45700.0,8.8112,8.8152,8.8112,8.8112,45700.0
2010-07-28 14:00:00,22.06,22.06,22.03,22.05,155900.0,8.8112,8.8112,8.7992,8.8072,155900.0
2010-07-28 14:05:00,22.04,22.08,22.04,22.08,157500.0,8.8032,8.8192,8.8032,8.8192,157500.0
2010-07-28 14:10:00,22.08,22.09,22.08,22.08,58900.0,8.8192,8.8232,8.8192,8.8192,58900.0
2010-07-28 14:15:00,22.08,22.09,22.03,22.03,136200.0,8.8192,8.8232,8.7992,8.7992,136200.0
2010-07-28 14:20:00,22.02,22.03,22.0,22.02,148400.0,8.7952,8.7992,8.7873,8.7952,148400.0
2010-07-28 14:25:00,22.02,22.03,22.01,22.03,115100.0,8.7952,8.7992,8.7913,8.7992,115100.0
2010-07-28 14:30:00,22.03,22.04,22.02,22.03,50400.0,8.7992,8.8032,8.7952,8.7992,50400.0
2010-07-28 14:35:00,22.03,22.05,22.03,22.04,59800.0,8.7992,8.8072,8.7992,8.8032,59800.0
2010-07-28 14:40:00,22.04,22.06,22.04,22.04,111800.0,8.8032,8.8112,8.8032,8.8032,111800.0
2010-07-28 14:45:00,22.04,22.04,22.03,22.03,80900.0,8.8032,8.8032,8.7992,8.7992,80900.0
2010-07-28 14:50:00,22.04,22.11,22.03,22.1,232800.0,8.8032,8.8312,8.7992,8.8272,232800.0
2010-07-28 14:55:00,22.1,22.12,22.1,22.12,120600.0,8.8272,8.8352,8.8272,8.8352,120600.0
2010-07-28 15:00:00,22.12,22.12,22.07,22.08,142800.0,8.8352,8.8352,8.8152,8.8192,142800.0
2010-07-28 15:05:00,22.08,22.08,22.05,22.05,80800.0,8.8192,8.8192,8.8072,8.8072,80800.0
2010-07-28 15:10:00,22.06,22.07,22.03,22.05,115400.0,8.8112,8.8152,8.7992,8.8072,115400.0
2010-07-28 15:15:00,22.06,22.07,22.05,22.06,123700.0,8.8112,8.8152,8.8072,8.8112,123700.0
2010-07-28 15:20:00,22.06,22.08,22.05,22.08,114900.0,8.8112,8.8192,8.8072,8.8192,114900.0
2010-07-28 15:25:00,22.08,22.08,22.07,22.07,89400.0,8.8192,8.8192,8.8152,8.8152,89400.0
2010-07-28 15:30:00,22.08,22.1,22.05,22.06,249900.0,8.8192,8.8272,8.8072,8.8112,249900.0
2010-07-28 15:35:00,22.05,22.06,22.03,22.05,101300.0,8.8072,8.8112,8.7992,8.8072,101300.0
2010-07-28 15:40:00,22.05,22.08,22.03,22.08,179300.0,8.8072,8.8192,8.7992,8.8192,179300.0
2010-07-28 15:45:00,22.07,22.08,22.06,22.07,126600.0,8.8152,8.8192,8.8112,8.8152,126600.0
2010-07-28 15:50:00,22.08,22.08,22.05,22.07,374300.0,8.8192,8.8192,8.8072,8.8152,374300.0
2010-07-28 15:55:00,22.08,22.09,22.05,22.07,628200.0,8.8192,8.8232,8.8072,8.8152,628200.0
2010-07-29 09:30:00,22.14,22.25,22.14,22.19,403200.0,8.8432,8.8871,8.8432,8.8631,403200.0
2010-07-29 09:35:00,22.19,22.22,22.19,22.19,123800.0,8.8631,8.8751,8.8631,8.8631,123800.0
2010-07-29 09:40:00,22.2,22.21,22.11,22.2,259400.0,8.8671,8.8711,8.8312,8.8671,259400.0
2010-07-29 09:45:00,22.19,22.2,22.16,22.16,130400.0,8.8631,8.8671,8.8512,8.8512,130400.0
2010-07-29 09:50:00,22.16,22.19,22.16,22.19,139600.0,8.8512,8.8631,8.8512,8.8631,139600.0
2010-07-29 09:55:00,22.18,22.19,22.16,22.16,87800.0,8.8592,8.8631,8.8512,8.8512,87800.0
2010-07-29 10:00:00,22.16,22.19,22.16,22.18,91800.0,8.8512,8.8631,8.8512,8.8592,91800.0
2010-07-29 10:05:00,22.19,22.19,22.17,22.19,272800.0,8.8631,8.8631,8.8552,8.8631,272800.0
2010-07-29 10:10:00,22.19,22.19,22.18,22.18,48000.0,8.8631,8.8631,8.8592,8.8592,48000.0
2010-07-29 10:15:00,22.19,22.21,22.18,22.18,116000.0,8.8631,8.8711,8.8592,8.8592,116000.0
2010-07-29 10:20:00,22.19,22.19,22.11,22.11,96600.0,8.8631,8.8631,8.8312,8.8312,96600.0
2010-07-29 10:25:00,22.11,22.12,22.06,22.07,95300.0,8.8312,8.8352,8.8112,8.8152,95300.0
2010-07-29 10:30:00,22.07,22.12,22.06,22.12,121900.0,8.8152,8.8352,8.8112,8.8352,121900.0
2010-07-29 10:35:00,22.11,22.16,22.11,22.14,83700.0,8.8312,8.8512,8.8312,8.8432,83700.0
2010-07-29 10:40:00,22.15,22.15,22.11,22.11,115000.0,8.8472,8.8472,8.8312,8.8312,115000.0
2010-07-29 10:45:00,22.12,22.12,22.11,22.12,47100.0,8.8352,8.8352,8.8312,8.8352,47100.0
2010-07-29 10:50:00,22.12,22.14,22.11,22.13,138300.0,8.8352,8.8432,8.8312,8.8392,138300.0
2010-07-29 10:55:00,22.13,22.15,22.12,22.15,87400.0,8.8392,8.8472,8.8352,8.8472,87400.0
2010-07-29 11:00:00,22.15,22.15,22.1,22.1,102400.0,8.8472,8.8472,8.8272,8.8272,102400.0
2010-07-29 11:05:00,22.11,22.11,22.06,22.08,106000.0,8.8312,8.8312,8.8112,8.8192,106000.0
2010-07-29 11:10:00,22.07,22.07,22.06,22.07,76900.0,8.8152,8.8152,8.8112,8.8152,76900.0
2010-07-29 11:15:00,22.06,22.15,22.04,22.05,257700.0,8.8112,8.8472,8.8032,8.8072,257700.0
2010-07-29 11:20:00,22.04,22.04,22.01,22.02,151800.0,8.8032,8.8032,8.7913,8.7952,151800.0
2010-07-29 11:25:00,22.02,22.03,22.0,22.0,126500.0,8.7952,8.7992,8.7873,8.7873,126500.0
2010-07-29 11:30:00,22.01,22.01,21.97,21.98,166500.0,8.7913,8.7913,8.7753,8.7793,166500.0
2010-07-29 11:35:00,21.99,22.02,21.98,22.02,91700.0,8.7833,8.7952,8.7793,8.7952,91700.0
2010-07-29 11:40:00,22.02,22.02,22.01,22.01,61900.0,8.7952,8.7952,8.7913,8.7913,61900.0
2010-07-29 11:45:00,22.02,22.04,22.01,22.03,182700.0,8.7952,8.8032,8.7913,8.7992,182700.0
2010-07-29 11:50:00,22.03,22.04,22.0,22.0,108600.0,8.7992,8.8032,8.7873,8.7873,108600.0
2010-07-29 11:55:00,22.0,22.0,21.98,21.99,67900.0,8.7873,8.7873,8.7793,8.7833,67900.0
2010-07-29 12:00:00,22.0,22.0,21.95,21.97,173900.0,8.7873,8.7873,8.7673,8.7753,173900.0
2010-07-29 12:05:00,21.97,22.01,21.96,21.99,111000.0,8.7753,8.7913,8.7713,8.7833,111000.0
2010-07-29 12:10:00,22.0,22.03,21.99,22.03,89800.0,8.7873,8.7992,8.7833,8.7992,89800.0
2010-07-29 12:15:00,22.03,22.04,22.02,22.02,55300.0,8.7992,8.8032,8.7952,8.7952,55300.0
2010-07-29 12:20:00,22.02,22.03,22.02,22.02,39200.0,8.7952,8.7992,8.7952,8.7952,39200.0
2010-07-29 12:25:00,22.03,22.05,22.02,22.03,95700.0,8.7992,8.8072,8.7952,8.7992,95700.0
2010-07-29 12:30:00,22.04,22.07,22.03,22.07,161900.0,8.8032,8.8152,8.7992,8.8152,161900.0
2010-07-29 12:35:00,22.07,22.07,22.02,22.02,98600.0,8.8152,8.8152,8.7952,8.7952,98600.0
2010-07-29 12:40:00,22.02,22.03,22.01,22.02,48700.0,8.7952,8.7992,8.7913,8.7952,48700.0
2010-07-29 12:45:00,22.03,22.03,22.0,22.02,105000.0,8.7992,8.7992,8.7873,8.7952,105000.0
2010-07-29 12:50:00,22.01,22.06,22.0,22.06,72000.0,8.7913,8.8112,8.7873,8.8112,72000.0
2010-07-29 12:55:00,22.06,22.06,22.04,22.05,74400.0,8.8112,8.8112,8.8032,8.8072,74400.0
2010-07-29 13:00:00,22.05,22.06,22.02,22.03,84700.0,8.8072,8.8112,8.7952,8.7992,84700.0
2010-07-29 13:05:00,22.04,22.04,22.02,22.02,44700.0,8.8032,8.8032,8.7952,8.7952,44700.0
2010-07-29 13:10:00,22.02,22.02,22.0,22.02,101200.0,8.7952,8.7952,8.7873,8.7952,101200.0
2010-07-29 13:15:00,22.03,22.03,22.01,22.01,143100.0,8.7992,8.7992,8.7913,8.7913,143100.0
2010-07-29 13:20:00,22.01,22.02,22.0,22.01,53100.0,8.7913,8.7952,8.7873,8.7913,53100.0
2010-07-29 13:25:00,22.0,22.04,22.0,22.04,86600.0,8.7873,8.8032,8.7873,8.8032,86600.0
2010-07-29 13:30:00,22.04,22.06,22.02,22.02,86300.0,8.8032,8.8112,8.7952,8.7952,86300.0
2010-07-29 13:35:00,22.02,22.03,22.01,22.03,31700.0,8.7952,8.7992,8.7913,8.7992,31700.0
2010-07-29 13:40:00,22.03,22.06,22.02,22.05,46300.0,8.7992,8.8112,8.7952,8.8072,46300.0
2010-07-29 13:45:00,22.05,22.07,22.04,22.04,72100.0,8.8072,8.8152,8.8032,8.8032,72100.0
2010-07-29 13:50:00,22.05,22.05,22.01,22.01,52100.0,8.8072,8.8072,8.7913,8.7913,52100.0
2010-07-29 13:55:00,22.01,22.02,22.01,22.01,17700.0,8.7913,8.7952,8.7913,8.7913,17700.0
2010-07-29 14:00:00,22.01,22.02,22.01,22.01,23500.0,8.7913,8.7952,8.7913,8.7913,23500.0
2010-07-29 14:05:00,22.01,22.01,21.99,21.99,61600.0,8.7913,8.7913,8.7833,8.7833,61600.0
2010-07-29 14:10:00,21.99,22.0,21.98,21.99,60700.0,8.7833,8.7873,8.7793,8.7833,60700.0
2010-07-29 14:15:00,22.0,22.0,21.99,22.0,14400.0,8.7873,8.7873,8.7833,8.7873,14400.0
2010-07-29 14:20:00,21.99,22.03,21.99,22.02,43600.0,8.7833,8.7992,8.7833,8.7952,43600.0
2010-07-29 14:25:00,22.02,22.06,22.01,22.06,127100.0,8.7952,8.8112,8.7913,8.8112,127100.0
2010-07-29 14:30:00,22.06,22.06,22.03,22.03,42400.0,8.8112,8.8112,8.7992,8.7992,42400.0
2010-07-29 14:35:00,22.03,22.06,22.03,22.05,79600.0,8.7992,8.8112,8.7992,8.8072,79600.0
2010-07-29 14:40:00,22.05,22.07,22.04,22.06,117900.0,8.8072,8.8152,8.8032,8.8112,117900.0
2010-07-29 14:45:00,22.06,22.07,22.05,22.06,50300.0,8.8112,8.8152,8.8072,8.8112,50300.0
2010-07-29 14:50:00,22.07,22.09,22.06,22.08,58000.0,8.8152,8.8232,8.8112,8.8192,58000.0
2010-07-29 14:55:00,22.07,22.07,22.04,22.06,76600.0,8.8152,8.8152,8.8032,8.8112,76600.0
2010-07-29 15:00:00,22.07,22.07,22.05,22.05,112500.0,8.8152,8.8152,8.8072,8.8072,112500.0
2010-07-29 15:05:00,22.05,22.08,22.05,22.06,382400.0,8.8072,8.8192,8.8072,8.8112,382400.0
2010-07-29 15:10:00,22.07,22.13,22.06,22.11,140100.0,8.8152,8.8392,8.8112,8.8312,140100.0
2010-07-29 15:15:00,22.12,22.14,22.1,22.11,126400.0,8.8352,8.8432,8.8272,8.8312,126400.0
2010-07-29 15:20:00,22.1,22.11,22.08,22.11,144600.0,8.8272,8.8312,8.8192,8.8312,144600.0
2010-07-29 15:25:00,22.11,22.11,22.09,22.09,85300.0,8.8312,8.8312,8.8232,8.8232,85300.0
2010-07-29 15:30:00,22.09,22.1,22.05,22.08,181100.0,8.8232,8.8272,8.8072,8.8192,181100.0
2010-07-29 15:35:00,22.08,22.1,22.05,22.06,137000.0,8.8192,8.8272,8.8072,8.8112,137000.0
2010-07-29 15:40:00,22.05,22.06,22.02,22.06,245100.0,8.8072,8.8112,8.7952,8.8112,245100.0
2010-07-29 15:45:00,22.05,22.05,22.0,22.0,358100.0,8.8072,8.8072,8.7873,8.7873,358100.0
2010-07-29 15:50:00,22.0,22.03,22.0,22.02,154300.0,8.7873,8.7992,8.7873,8.7952,154300.0
2010-07-29 15:55:00,22.03,22.07,21.98,22.0,1308000.0,8.7992,8.8152,8.7793,8.7873,1308000.0
2010-07-30 09:30:00,21.88,21.97,21.82,21.94,346700.0,8.7393,8.7753,8.7154,8.7633,346700.0
2010-07-30 09:35:00,21.94,21.96,21.88,21.9,178200.0,8.7633,8.7713,8.7393,8.7473,178200.0
2010-07-30 09:40:00,21.91,22.04,21.9,21.99,285200.0,8.7513,8.8032,8.7473,8.7833,285200.0
2010-07-30 09:45:00,22.0,22.06,21.99,22.03,265300.0,8.7873,8.8112,8.7833,8.7992,265300.0
2010-07-30 09:50:00,22.03,22.08,22.02,22.06,225600.0,8.7992,8.8192,8.7952,8.8112,225600.0
2010-07-30 09:55:00,22.05,22.13,22.05,22.08,193800.0,8.8072,8.8392,8.8072,8.8192,193800.0
2010-07-30 10:00:00,22.07,22.08,22.06,22.07,72800.0,8.8152,8.8192,8.8112,8.8152,72800.0
2010-07-30 10:05:00,22.07,22.09,22.05,22.06,84500.0,8.8152,8.8232,8.8072,8.8112,84500.0
2010-07-30 10:10:00,22.06,22.08,22.05,22.08,68400.0,8.8112,8.8192,8.8072,8.8192,68400.0
2010-07-30 10:15:00,22.07,22.09,22.06,22.06,95900.0,8.8152,8.8232,8.8112,8.8112,95900.0
2010-07-30 10:20:00,22.07,22.08,22.05,22.05,183000.0,8.8152,8.8192,8.8072,8.8072,183000.0
2010-07-30 10:25:00,22.05,22.06,22.03,22.04,234500.0,8.8072,8.8112,8.7992,8.8032,234500.0
2010-07-30 10:30:00,22.04,22.09,22.04,22.06,135900.0,8.8032,8.8232,8.8032,8.8112,135900.0
2010-07-30 10:35:00,22.06,22.08,22.03,22.05,116500.0,8.8112,8.8192,8.7992,8.8072,116500.0
2010-07-30 10:40:00,22.05,22.09,22.03,22.08,94200.0,8.8072,8.8232,8.7992,8.8192,94200.0
2010-07-30 10:45:00,22.08,22.09,22.07,22.08,82600.0,8.8192,8.8232,8.8152,8.8192,82600.0
2010-07-30 10:50:00,22.08,22.08,22.01,22.03,91700.0,8.8192,8.8192,8.7913,8.7992,91700.0
2010-07-30 10:55:00,22.02,22.04,22.02,22.04,205600.0,8.7952,8.8032,8.7952,8.8032,205600.0
2010-07-30 11:00:00,22.03,22.09,22.03,22.07,96800.0,8.7992,8.8232,8.7992,8.8152,96800.0
2010-07-30 11:05:00,22.07,22.08,22.06,22.06,16800.0,8.8152,8.8192,8.8112,8.8112,16800.0
2010-07-30 11:10:00,22.06,22.07,22.04,22.04,58400.0,8.8112,8.8152,8.8032,8.8032,58400.0
2010-07-30 11:15:00,22.04,22.05,22.02,22.03,64800.0,8.8032,8.8072,8.7952,8.7992,64800.0
2010-07-30 11:20:00,22.03,22.04,22.0,22.02,169100.0,8.7992,8.8032,8.7873,8.7952,169100.0
2010-07-30 11:25:00,22.01,22.05,22.01,22.04,84800.0,8.7913,8.8072,8.7913,8.8032,84800.0
2010-07-30 11:30:00,22.04,22.05,22.04,22.04,32800.0,8.8032,8.8072,8.8032,8.8032,32800.0
2010-07-30 11:35:00,22.04,22.05,22.0,22.03,107200.0,8.8032,8.8072,8.7873,8.7992,107200.0
2010-07-30 11:40:00,22.04,22.04,22.02,22.03,37700.0,8.8032,8.8032,8.7952,8.7992,37700.0
2010-07-30 11:45:00,22.03,22.05,22.02,22.04,87600.0,8.7992,8.8072,8.7952,8.8032,87600.0
2010-07-30 11:50:00,22.03,22.06,22.03,22.05,64400.0,8.7992,8.8112,8.7992,8.8072,64400.0
2010-07-30 11:55:00,22.05,22.06,22.04,22.04,29000.0,8.8072,8.8112,8.8032,8.8032,29000.0
2010-07-30 12:00:00,22.05,22.05,22.03,22.03,50100.0,8.8072,8.8072,8.7992,8.7992,50100.0
2010-07-30 12:05:00,22.04,22.06,22.03,22.05,67000.0,8.8032,8.8112,8.7992,8.8072,67000.0
2010-07-30 12:10:00,22.06,22.06,22.02,22.04,48000.0,8.8112,8.8112,8.7952,8.8032,48000.0
2010-07-30 12:15:00,22.04,22.07,22.04,22.06,38400.0,8.8032,8.8152,8.8032,8.8112,38400.0
2010-07-30 12:20:00,22.06,22.07,22.06,22.06,26700.0,8.8112,8.8152,8.8112,8.8112,26700.0
2010-07-30 12:25:00,22.06,22.07,22.06,22.07,83100.0,8.8112,8.8152,8.8112,8.8152,83100.0
2010-07-30 12:30:00,22.06,22.07,22.03,22.04,29800.0,8.8112,8.8152,8.7992,8.8032,29800.0
2010-07-30 12:35:00,22.03,22.05,22.03,22.05,40700.0,8.7992,8.8072,8.7992,8.8072,40700.0
2010-07-30 12:40:00,22.05,22.09,22.05,22.08,86200.0,8.8072,8.8232,8.8072,8.8192,86200.0
2010-07-30 12:45:00,22.07,22.09,22.07,22.08,13700.0,8.8152,8.8232,8.8152,8.8192,13700.0
2010-07-30 12:50:00,22.09,22.09,22.08,22.09,32900.0,8.8232,8.8232,8.8192,8.8232,32900.0
2010-07-30 12:55:00,22.09,22.11,22.08,22.1,46000.0,8.8232,8.8312,8.8192,8.8272,46000.0
2010-07-30 13:00:00,22.1,22.12,22.1,22.12,49900.0,8.8272,8.8352,8.8272,8.8352,49900.0
2010-07-30 13:05:00,22.11,22.12,22.11,22.11,16600.0,8.8312,8.8352,8.8312,8.8312,16600.0
2010-07-30 13:10:00,22.11,22.12,22.09,22.1,64300.0,8.8312,8.8352,8.8232,8.8272,64300.0
2010-07-30 13:15:00,22.1,22.11,22.06,22.07,90600.0,8.8272,8.8312,8.8112,8.8152,90600.0
2010-07-30 13:20:00,22.08,22.08,22.05,22.06,88400.0,8.8192,8.8192,8.8072,8.8112,88400.0
2010-07-30 13:25:00,22.06,22.11,22.06,22.1,62900.0,8.8112,8.8312,8.8112,8.8272,62900.0
2010-07-30 13:30:00,22.1,22.11,22.08,22.08,52100.0,8.8272,8.8312,8.8192,8.8192,52100.0
2010-07-30 13:35:00,22.08,22.09,22.05,22.06,99100.0,8.8192,8.8232,8.8072,8.8112,99100.0
2010-07-30 13:40:00,22.06,22.09,22.05,22.05,64100.0,8.8112,8.8232,8.8072,8.8072,64100.0
2010-07-30 13:45:00,22.05,22.1,22.05,22.09,107700.0,8.8072,8.8272,8.8072,8.8232,107700.0
2010-07-30 13:50:00,22.1,22.11,22.08,22.1,83500.0,8.8272,8.8312,8.8192,8.8272,83500.0
2010-07-30 13:55:00,22.1,22.11,22.06,22.06,140300.0,8.8272,8.8312,8.8112,8.8112,140300.0
2010-07-30 14:00:00,22.07,22.1,22.06,22.09,201800.0,8.8152,8.8272,8.8112,8.8232,201800.0
2010-07-30 14:05:00,22.09,22.11,22.09,22.1,76900.0,8.8232,8.8312,8.8232,8.8272,76900.0
2010-07-30 14:10:00,22.11,22.15,22.11,22.15,140100.0,8.8312,8.8472,8.8312,8.8472,140100.0
2010-07-30 14:15:00,22.15,22.17,22.13,22.17,163000.0,8.8472,8.8552,8.8392,8.8552,163000.0
2010-07-30 14:20:00,22.16,22.19,22.16,22.17,80100.0,8.8512,8.8631,8.8512,8.8552,80100.0
2010-07-30 14:25:00,22.16,22.18,22.16,22.17,44200.0,8.8512,8.8592,8.8512,8.8552,44200.0
2010-07-30 14:30:00,22.17,22.18,22.15,22.16,57600.0,8.8552,8.8592,8.8472,8.8512,57600.0
2010-07-30 14:35:00,22.16,22.17,22.14,22.15,50700.0,8.8512,8.8552,8.8432,8.8472,50700.0
2010-07-30 14:40:00,22.16,22.18,22.15,22.17,83200.0,8.8512,8.8592,8.8472,8.8552,83200.0
2010-07-30 14:45:00,22.17,22.18,22.16,22.16,55400.0,8.8552,8.8592,8.8512,8.8512,55400.0
2010-07-30 14:50:00,22.16,22.18,22.16,22.17,150500.0,8.8512,8.8592,8.8512,8.8552,150500.0
2010-07-30 14:55:00,22.17,22.17,22.15,22.15,63000.0,8.8552,8.8552,8.8472,8.8472,63000.0
2010-07-30 15:00:00,22.16,22.17,22.14,22.17,88800.0,8.8512,8.8552,8.8432,8.8552,88800.0
2010-07-30 15:05:00,22.16,22.17,22.16,22.17,27500.0,8.8512,8.8552,8.8512,8.8552,27500.0
2010-07-30 15:10:00,22.17,22.2,22.16,22.19,108700.0,8.8552,8.8671,8.8512,8.8631,108700.0
2010-07-30 15:15:00,22.2,22.21,22.19,22.19,139400.0,8.8671,8.8711,8.8631,8.8631,139400.0
2010-07-30 15:20:00,22.19,22.25,22.19,22.25,219300.0,8.8631,8.8871,8.8631,8.8871,219300.0
2010-07-30 15:25:00,22.24,22.25,22.22,22.25,163900.0,8.8831,8.8871,8.8751,8.8871,163900.0
2010-07-30 15:30:00,22.24,22.25,22.23,22.25,185400.0,8.8831,8.8871,8.8791,8.8871,185400.0
2010-07-30 15:35:00,22.25,22.25,22.22,22.23,156700.0,8.8871,8.8871,8.8751,8.8791,156700.0
2010-07-30 15:40:00,22.22,22.25,22.22,22.24,129300.0,8.8751,8.8871,8.8751,8.8831,129300.0
2010-07-30 15:45:00,22.24,22.25,22.19,22.2,399200.0,8.8831,8.8871,8.8631,8.8671,399200.0
2010-07-30 15:50:00,22.19,22.21,22.19,22.2,241500.0,8.8631,8.8711,8.8631,8.8671,241500.0
2010-07-30 15:55:00,22.2,22.22,22.16,22.16,668800.0,8.8671,8.8751,8.8512,8.8512,668800.0
2010-08-02 09:30:00,22.38,22.4,22.3,22.33,474900.0,8.939,8.947,8.9071,8.9191,474900.0
2010-08-02 09:35:00,22.34,22.36,22.27,22.35,334800.0,8.9231,8.9311,8.8951,8.9271,334800.0
2010-08-02 09:40:00,22.35,22.36,22.33,22.35,218900.0,8.9271,8.9311,8.9191,8.9271,218900.0
2010-08-02 09:45:00,22.36,22.36,22.33,22.33,123800.0,8.9311,8.9311,8.9191,8.9191,123800.0
2010-08-02 09:50:00,22.33,22.34,22.31,22.33,159800.0,8.9191,8.9231,8.9111,8.9191,159800.0
2010-08-02 09:55:00,22.32,22.33,22.26,22.27,231700.0,8.9151,8.9191,8.8911,8.8951,231700.0
2010-08-02 10:00:00,22.27,22.37,22.27,22.33,368000.0,8.8951,8.935,8.8951,8.9191,368000.0
2010-08-02 10:05:00,22.34,22.34,22.3,22.31,122100.0,8.9231,8.9231,8.9071,8.9111,122100.0
2010-08-02 10:10:00,22.31,22.34,22.3,22.33,63700.0,8.9111,8.9231,8.9071,8.9191,63700.0
2010-08-02 10:15:00,22.34,22.36,22.33,22.35,137400.0,8.9231,8.9311,8.9191,8.9271,137400.0
2010-08-02 10:20:00,22.35,22.37,22.33,22.36,240400.0,8.9271,8.935,8.9191,8.9311,240400.0
2010-08-02 10:25:00,22.36,22.37,22.33,22.35,171300.0,8.9311,8.935,8.9191,8.9271,171300.0
2010-08-02 10:30:00,22.35,22.35,22.33,22.33,63100.0,8.9271,8.9271,8.9191,8.9191,63100.0
2010-08-02 10:35:00,22.33,22.37,22.32,22.37,245500.0,8.9191,8.935,8.9151,8.935,245500.0
2010-08-02 10:40:00,22.36,22.37,22.36,22.37,63200.0,8.9311,8.935,8.9311,8.935,63200.0
2010-08-02 10:45:00,22.36,22.37,22.34,22.34,80600.0,8.9311,8.935,8.9231,8.9231,80600.0
2010-08-02 10:50:00,22.34,22.37,22.34,22.36,95500.0,8.9231,8.935,8.9231,8.9311,95500.0
2010-08-02 10:55:00,22.36,22.37,22.34,22.34,57400.0,8.9311,8.935,8.9231,8.9231,57400.0
2010-08-02 11:00:00,22.35,22.35,22.34,22.34,35300.0,8.9271,8.9271,8.9231,8.9231,35300.0
2010-08-02 11:05:00,22.34,22.36,22.34,22.34,110100.0,8.9231,8.9311,8.9231,8.9231,110100.0
2010-08-02 11:10:00,22.34,22.35,22.31,22.32,127500.0,8.9231,8.9271,8.9111,8.9151,127500.0
2010-08-02 11:15:00,22.32,22.32,22.29,22.32,103000.0,8.9151,8.9151,8.9031,8.9151,103000.0
2010-08-02 11:20:00,22.32,22.33,22.29,22.33,66200.0,8.9151,8.9191,8.9031,8.9191,66200.0
2010-08-02 11:25:00,22.33,22.34,22.31,22.32,56000.0,8.9191,8.9231,8.9111,8.9151,56000.0
2010-08-02 11:30:00,22.32,22.38,22.32,22.37,177700.0,8.9151,8.939,8.9151,8.935,177700.0
2010-08-02 11:35:00,22.37,22.38,22.36,22.36,66000.0,8.935,8.939,8.9311,8.9311,66000.0
2010-08-02 11:40:00,22.37,22.37,22.34,22.34,55900.0,8.935,8.935,8.9231,8.9231,55900.0
2010-08-02 11:45:00,22.34,22.35,22.33,22.35,54700.0,8.9231,8.9271,8.9191,8.9271,54700.0
2010-08-02 11:50:00,22.35,22.35,22.33,22.33,52300.0,8.9271,8.9271,8.9191,8.9191,52300.0
2010-08-02 11:55:00,22.33,22.35,22.32,22.34,89600.0,8.9191,8.9271,8.9151,8.9231,89600.0
2010-08-02 12:00:00,22.35,22.35,22.33,22.33,98000.0,8.9271,8.9271,8.9191,8.9191,98000.0
2010-08-02 12:05:00,22.34,22.34,22.32,22.33,59400.0,8.9231,8.9231,8.9151,8.9191,59400.0
2010-08-02 12:10:00,22.33,22.33,22.32,22.32,50000.0,8.9191,8.9191,8.9151,8.9151,50000.0
2010-08-02 12:15:00,22.32,22.33,22.3,22.31,90100.0,8.9151,8.9191,8.9071,8.9111,90100.0
2010-08-02 12:20:00,22.31,22.31,22.3,22.3,55600.0,8.9111,8.9111,8.9071,8.9071,55600.0
2010-08-02 12:25:00,22.31,22.31,22.28,22.28,78000.0,8.9111,8.9111,8.8991,8.8991,78000.0
2010-08-02 12:30:00,22.29,22.29,22.26,22.28,151000.0,8.9031,8.9031,8.8911,8.8991,151000.0
2010-08-02 12:35:00,22.28,22.3,22.26,22.27,93300.0,8.8991,8.9071,8.8911,8.8951,93300.0
2010-08-02 12:40:00,22.27,22.29,22.26,22.28,65300.0,8.8951,8.9031,8.8911,8.8991,65300.0
2010-08-02 12:45:00,22.28,22.29,22.26,22.26,79000.0,8.8991,8.9031,8.8911,8.8911,79000.0
2010-08-02 12:50:00,22.26,22.29,22.25,22.29,350700.0,8.8911,8.9031,8.8871,8.9031,350700.0
2010-08-02 12:55:00,22.29,22.3,22.28,22.29,58400.0,8.9031,8.9071,8.8991,8.9031,58400.0
2010-08-02 13:00:00,22.3,22.31,22.29,22.31,75400.0,8.9071,8.9111,8.9031,8.9111,75400.0
2010-08-02 13:05:00,22.3,22.31,22.3,22.3,59700.0,8.9071,8.9111,8.9071,8.9071,59700.0
2010-08-02 13:10:00,22.29,22.32,22.29,22.32,75900.0,8.9031,8.9151,8.9031,8.9151,75900.0
2010-08-02 13:15:00,22.31,22.32,22.31,22.31,48700.0,8.9111,8.9151,8.9111,8.9111,48700.0
2010-08-02 13:20:00,22.32,22.32,22.29,22.3,185800.0,8.9151,8.9151,8.9031,8.9071,185800.0
2010-08-02 13:25:00,22.29,22.3,22.26,22.27,97600.0,8.9031,8.9071,8.8911,8.8951,97600.0
2010-08-02 13:30:00,22.27,22.27,22.25,22.26,751000.0,8.8951,8.8951,8.8871,8.8911,751000.0
2010-08-02 13:35:00,22.27,22.27,22.24,22.26,99300.0,8.8951,8.8951,8.8831,8.8911,99300.0
2010-08-02 13:40:00,22.26,22.26,22.23,22.24,193600.0,8.8911,8.8911,8.8791,8.8831,193600.0
2010-08-02 13:45:00,22.23,22.24,22.23,22.24,53200.0,8.8791,8.8831,8.8791,8.8831,53200.0
2010-08-02 13:50:00,22.24,22.24,22.23,22.23,33900.0,8.8831,8.8831,8.8791,8.8791,33900.0
2010-08-02 13:55:00,22.23,22.24,22.22,22.22,113700.0,8.8791,8.8831,8.8751,8.8751,113700.0
2010-08-02 14:00:00,22.22,22.25,22.21,22.21,368000.0,8.8751,8.8871,8.8711,8.8711,368000.0
2010-08-02 14:05:00,22.22,22.22,22.21,22.22,40900.0,8.8751,8.8751,8.8711,8.8751,40900.0
2010-08-02 14:10:00,22.21,22.25,22.21,22.25,127600.0,8.8711,8.8871,8.8711,8.8871,127600.0
2010-08-02 14:15:00,22.25,22.27,22.24,22.24,106000.0,8.8871,8.8951,8.8831,8.8831,106000.0
2010-08-02 14:20:00,22.24,22.25,22.22,22.23,60300.0,8.8831,8.8871,8.8751,8.8791,60300.0
2010-08-02 14:25:00,22.22,22.24,22.22,22.24,94400.0,8.8751,8.8831,8.8751,8.8831,94400.0
2010-08-02 14:30:00,22.23,22.27,22.23,22.25,215300.0,8.8791,8.8951,8.8791,8.8871,215300.0
2010-08-02 14:35:00,22.26,22.27,22.25,22.26,118300.0,8.8911,8.8951,8.8871,8.8911,118300.0
2010-08-02 14:40:00,22.26,22.27,22.25,22.27,209500.0,8.8911,8.8951,8.8871,8.8951,209500.0
2010-08-02 14:45:00,22.27,22.27,22.24,22.24,127200.0,8.8951,8.8951,8.8831,8.8831,127200.0
2010-08-02 14:50:00,22.24,22.25,22.24,22.24,76900.0,8.8831,8.8871,8.8831,8.8831,76900.0
2010-08-02 14:55:00,22.24,22.25,22.24,22.24,71400.0,8.8831,8.8871,8.8831,8.8831,71400.0
2010-08-02 15:00:00,22.25,22.25,22.23,22.23,111900.0,8.8871,8.8871,8.8791,8.8791,111900.0
2010-08-02 15:05:00,22.24,22.25,22.21,22.25,481000.0,8.8831,8.8871,8.8711,8.8871,481000.0
2010-08-02 15:10:00,22.24,22.26,22.23,22.23,130200.0,8.8831,8.8911,8.8791,8.8791,130200.0
2010-08-02 15:15:00,22.24,22.25,22.23,22.24,108700.0,8.8831,8.8871,8.8791,8.8831,108700.0
2010-08-02 15:20:00,22.24,22.25,22.23,22.24,138200.0,8.8831,8.8871,8.8791,8.8831,138200.0
2010-08-02 15:25:00,22.24,22.24,22.23,22.23,78000.0,8.8831,8.8831,8.8791,8.8791,78000.0
2010-08-02 15:30:00,22.24,22.26,22.21,22.25,270100.0,8.8831,8.8911,8.8711,8.8871,270100.0
2010-08-02 15:35:00,22.26,22.27,22.23,22.23,209500.0,8.8911,8.8951,8.8791,8.8791,209500.0
2010-08-02 15:40:00,22.23,22.27,22.21,22.25,417900.0,8.8791,8.8951,8.8711,8.8871,417900.0
2010-08-02 15:45:00,22.26,22.27,22.22,22.24,264600.0,8.8911,8.8951,8.8751,8.8831,264600.0
2010-08-02 15:50:00,22.23,22.28,22.23,22.27,496000.0,8.8791,8.8991,8.8791,8.8951,496000.0
2010-08-02 15:55:00,22.27,22.27,22.23,22.25,547000.0,8.8951,8.8951,8.8791,8.8871,547000.0
2010-08-03 09:30:00,22.2,22.23,22.11,22.12,454600.0,8.8671,8.8791,8.8312,8.8352,454600.0
2010-08-03 09:35:00,22.13,22.15,22.12,22.13,252700.0,8.8392,8.8472,8.8352,8.8392,252700.0
2010-08-03 09:40:00,22.13,22.14,22.07,22.1,236900.0,8.8392,8.8432,8.8152,8.8272,236900.0
2010-08-03 09:45:00,22.09,22.18,22.09,22.15,227600.0,8.8232,8.8592,8.8232,8.8472,227600.0
2010-08-03 09:50:00,22.14,22.19,22.14,22.18,157000.0,8.8432,8.8631,8.8432,8.8592,157000.0
2010-08-03 09:55:00,22.17,22.18,22.16,22.18,102900.0,8.8552,8.8592,8.8512,8.8592,102900.0
2010-08-03 10:00:00,22.17,22.17,22.13,22.14,110300.0,8.8552,8.8552,8.8392,8.8432,110300.0
2010-08-03 10:05:00,22.13,22.18,22.13,22.18,104100.0,8.8392,8.8592,8.8392,8.8592,104100.0
2010-08-03 10:10:00,22.18,22.2,22.17,22.2,52300.0,8.8592,8.8671,8.8552,8.8671,52300.0
2010-08-03 10:15:00,22.19,22.22,22.19,22.2,98800.0,8.8631,8.8751,8.8631,8.8671,98800.0
2010-08-03 10:20:00,22.2,22.21,22.17,22.17,70600.0,8.8671,8.8711,8.8552,8.8552,70600.0
2010-08-03 10:25:00,22.17,22.2,22.17,22.2,71200.0,8.8552,8.8671,8.8552,8.8671,71200.0
2010-08-03 10:30:00,22.19,22.22,22.18,22.21,106600.0,8.8631,8.8751,8.8592,8.8711,106600.0
2010-08-03 10:35:00,22.21,22.22,22.17,22.18,320200.0,8.8711,8.8751,8.8552,8.8592,320200.0
2010-08-03 10:40:00,22.19,22.21,22.17,22.21,94400.0,8.8631,8.8711,8.8552,8.8711,94400.0
2010-08-03 10:45:00,22.2,22.25,22.2,22.23,98600.0,8.8671,8.8871,8.8671,8.8791,98600.0
2010-08-03 10:50:00,22.23,22.24,22.22,22.23,54900.0,8.8791,8.8831,8.8751,8.8791,54900.0
2010-08-03 10:55:00,22.23,22.24,22.23,22.24,29300.0,8.8791,8.8831,8.8791,8.8831,29300.0
2010-08-03 11:00:00,22.24,22.24,22.22,22.22,122100.0,8.8831,8.8831,8.8751,8.8751,122100.0
2010-08-03 11:05:00,22.22,22.23,22.18,22.2,145100.0,8.8751,8.8791,8.8592,8.8671,145100.0
2010-08-03 11:10:00,22.19,22.24,22.19,22.24,65000.0,8.8631,8.8831,8.8631,8.8831,65000.0
2010-08-03 11:15:00,22.24,22.25,22.23,22.25,46900.0,8.8831,8.8871,8.8791,8.8871,46900.0
2010-08-03 11:20:00,22.25,22.26,22.23,22.23,163200.0,8.8871,8.8911,8.8791,8.8791,163200.0
2010-08-03 11:25:00,22.24,22.24,22.22,22.24,93900.0,8.8831,8.8831,8.8751,8.8831,93900.0
2010-08-03 11:30:00,22.24,22.28,22.24,22.27,93100.0,8.8831,8.8991,8.8831,8.8951,93100.0
2010-08-03 11:35:00,22.27,22.28,22.27,22.28,14600.0,8.8951,8.8991,8.8951,8.8991,14600.0
2010-08-03 11:40:00,22.28,22.29,22.26,22.26,69400.0,8.8991,8.9031,8.8911,8.8911,69400.0
2010-08-03 11:45:00,22.26,22.27,22.24,22.25,35700.0,8.8911,8.8951,8.8831,8.8871,35700.0
2010-08-03 11:50:00,22.25,22.26,22.24,22.26,34900.0,8.8871,8.8911,8.8831,8.8911,34900.0
2010-08-03 11:55:00,22.26,22.26,22.21,22.22,98100.0,8.8911,8.8911,8.8711,8.8751,98100.0
2010-08-03 12:00:00,22.22,22.23,22.2,22.21,123900.0,8.8751,8.8791,8.8671,8.8711,123900.0
2010-08-03 12:05:00,22.21,22.21,22.19,22.2,46500.0,8.8711,8.8711,8.8631,8.8671,46500.0
2010-08-03 12:10:00,22.2,22.22,22.2,22.22,33700.0,8.8671,8.8751,8.8671,8.8751,33700.0
2010-08-03 12:15:00,22.22,22.22,22.18,22.19,96500.0,8.8751,8.8751,8.8592,8.8631,96500.0
2010-08-03 12:20:00,22.18,22.2,22.18,22.19,65000.0,8.8592,8.8671,8.8592,8.8631,65000.0
2010-08-03 12:25:00,22.19,22.19,22.15,22.16,172600.0,8.8631,8.8631,8.8472,8.8512,172600.0
2010-08-03 12:30:00,22.16,22.16,22.15,22.16,52600.0,8.8512,8.8512,8.8472,8.8512,52600.0
2010-08-03 12:35:00,22.16,22.16,22.14,22.16,88300.0,8.8512,8.8512,8.8432,8.8512,88300.0
2010-08-03 12:40:00,22.17,22.17,22.15,22.16,38900.0,8.8552,8.8552,8.8472,8.8512,38900.0
2010-08-03 12:45:00,22.17,22.19,22.17,22.17,118600.0,8.8552,8.8631,8.8552,8.8552,118600.0
2010-08-03 12:50:00,22.18,22.21,22.17,22.2,34200.0,8.8592,8.8711,8.8552,8.8671,34200.0
2010-08-03 12:55:00,22.21,22.22,22.19,22.19,94800.0,8.8711,8.8751,8.8631,8.8631,94800.0
2010-08-03 13:00:00,22.19,22.2,22.17,22.18,79300.0,8.8631,8.8671,8.8552,8.8592,79300.0
2010-08-03 13:05:00,22.18,22.19,22.17,22.18,36000.0,8.8592,8.8631,8.8552,8.8592,36000.0
2010-08-03 13:10:00,22.19,22.21,22.18,22.21,121800.0,8.8631,8.8711,8.8592,8.8711,121800.0
2010-08-03 13:15:00,22.2,22.21,22.2,22.2,32100.0,8.8671,8.8711,8.8671,8.8671,32100.0
2010-08-03 13:20:00,22.21,22.22,22.2,22.21,83800.0,8.8711,8.8751,8.8671,8.8711,83800.0
2010-08-03 13:25:00,22.21,22.22,22.21,22.22,17800.0,8.8711,8.8751,8.8711,8.8751,17800.0
2010-08-03 13:30:00,22.21,22.24,22.21,22.24,48300.0,8.8711,8.8831,8.8711,8.8831,48300.0
2010-08-03 13:35:00,22.24,22.25,22.24,22.25,38400.0,8.8831,8.8871,8.8831,8.8871,38400.0
2010-08-03 13:40:00,22.25,22.27,22.24,22.27,56800.0,8.8871,8.8951,8.8831,8.8951,56800.0
2010-08-03 13:45:00,22.27,22.27,22.26,22.27,44200.0,8.8951,8.8951,8.8911,8.8951,44200.0
2010-08-03 13:50:00,22.26,22.27,22.24,22.25,225500.0,8.8911,8.8951,8.8831,8.8871,225500.0
2010-08-03 13:55:00,22.24,22.25,22.18,22.19,222300.0,8.8831,8.8871,8.8592,8.8631,222300.0
2010-08-03 14:00:00,22.19,22.2,22.18,22.19,65400.0,8.8631,8.8671,8.8592,8.8631,65400.0
2010-08-03 14:05:00,22.2,22.21,22.18,22.18,112100.0,8.8671,8.8711,8.8592,8.8592,112100.0
2010-08-03 14:10:00,22.18,22.19,22.17,22.17,87800.0,8.8592,8.8631,8.8552,8.8552,87800.0
2010-08-03 14:15:00,22.17,22.18,22.17,22.18,39800.0,8.8552,8.8592,8.8552,8.8592,39800.0
2010-08-03 14:20:00,22.18,22.18,22.17,22.17,20000.0,8.8592,8.8592,8.8552,8.8552,20000.0
2010-08-03 14:25:00,22.17,22.19,22.17,22.19,36200.0,8.8552,8.8631,8.8552,8.8631,36200.0
2010-08-03 14:30:00,22.19,22.2,22.17,22.18,99100.0,8.8631,8.8671,8.8552,8.8592,99100.0
2010-08-03 14:35:00,22.18,22.18,22.14,22.15,174300.0,8.8592,8.8592,8.8432,8.8472,174300.0
2010-08-03 14:40:00,22.14,22.15,22.14,22.14,51700.0,8.8432,8.8472,8.8432,8.8432,51700.0
2010-08-03 14:45:00,22.14,22.15,22.13,22.13,79600.0,8.8432,8.8472,8.8392,8.8392,79600.0
2010-08-03 14:50:00,22.13,22.14,22.12,22.14,144300.0,8.8392,8.8432,8.8352,8.8432,144300.0
2010-08-03 14:55:00,22.13,22.14,22.13,22.14,72400.0,8.8392,8.8432,8.8392,8.8432,72400.0
2010-08-03 15:00:00,22.14,22.14,22.13,22.14,29300.0,8.8432,8.8432,8.8392,8.8432,29300.0
2010-08-03 15:05:00,22.13,22.14,22.11,22.13,164800.0,8.8392,8.8432,8.8312,8.8392,164800.0
2010-08-03 15:10:00,22.12,22.13,22.11,22.12,370000.0,8.8352,8.8392,8.8312,8.8352,370000.0
2010-08-03 15:15:00,22.12,22.12,22.11,22.12,117100.0,8.8352,8.8352,8.8312,8.8352,117100.0
2010-08-03 15:20:00,22.11,22.11,22.09,22.09,149200.0,8.8312,8.8312,8.8232,8.8232,149200.0
2010-08-03 15:25:00,22.09,22.11,22.09,22.1,200600.0,8.8232,8.8312,8.8232,8.8272,200600.0
2010-08-03 15:30:00,22.11,22.12,22.1,22.12,59500.0,8.8312,8.8352,8.8272,8.8352,59500.0
2010-08-03 15:35:00,22.11,22.13,22.11,22.12,145100.0,8.8312,8.8392,8.8312,8.8352,145100.0
2010-08-03 15:40:00,22.12,22.13,22.11,22.12,191600.0,8.8352,8.8392,8.8312,8.8352,191600.0
2010-08-03 15:45:00,22.12,22.14,22.1,22.11,511200.0,8.8352,8.8432,8.8272,8.8312,511200.0
2010-08-03 15:50:00,22.11,22.11,22.09,22.1,269700.0,8.8312,8.8312,8.8232,8.8272,269700.0
2010-08-03 15:55:00,22.09,22.13,22.09,22.12,471400.0,8.8232,8.8392,8.8232,8.8352,471400.0
2010-08-04 09:30:00,22.15,22.2,22.11,22.19,246100.0,8.8472,8.8671,8.8312,8.8631,246100.0
2010-08-04 09:35:00,22.19,22.28,22.18,22.27,272700.0,8.8631,8.8991,8.8592,8.8951,272700.0
2010-08-04 09:40:00,22.26,22.3,22.22,22.28,264300.0,8.8911,8.9071,8.8751,8.8991,264300.0
2010-08-04 09:45:00,22.29,22.34,22.28,22.33,229500.0,8.9031,8.9231,8.8991,8.9191,229500.0
2010-08-04 09:50:00,22.32,22.33,22.28,22.3,98500.0,8.9151,8.9191,8.8991,8.9071,98500.0
2010-08-04 09:55:00,22.3,22.37,22.29,22.35,219600.0,8.9071,8.935,8.9031,8.9271,219600.0
2010-08-04 10:00:00,22.35,22.43,22.35,22.37,370100.0,8.9271,8.959,8.9271,8.935,370100.0
2010-08-04 10:05:00,22.36,22.39,22.3,22.31,321300.0,8.9311,8.943,8.9071,8.9111,321300.0
2010-08-04 10:10:00,22.3,22.32,22.26,22.26,136200.0,8.9071,8.9151,8.8911,8.8911,136200.0
2010-08-04 10:15:00,22.26,22.27,22.2,22.22,224800.0,8.8911,8.8951,8.8671,8.8751,224800.0
2010-08-04 10:20:00,22.22,22.27,22.21,22.24,208800.0,8.8751,8.8951,8.8711,8.8831,208800.0
2010-08-04 10:25:00,22.24,22.26,22.23,22.25,147100.0,8.8831,8.8911,8.8791,8.8871,147100.0
2010-08-04 10:30:00,22.25,22.27,22.18,22.23,208700.0,8.8871,8.8951,8.8592,8.8791,208700.0
2010-08-04 10:35:00,22.23,22.24,22.2,22.22,291500.0,8.8791,8.8831,8.8671,8.8751,291500.0
2010-08-04 10:40:00,22.22,22.25,22.21,22.25,145800.0,8.8751,8.8871,8.8711,8.8871,145800.0
2010-08-04 10:45:00,22.24,22.27,22.23,22.25,200400.0,8.8831,8.8951,8.8791,8.8871,200400.0
2010-08-04 10:50:00,22.25,22.25,22.21,22.22,71500.0,8.8871,8.8871,8.8711,8.8751,71500.0
2010-08-04 10:55:00,22.22,22.24,22.22,22.24,56400.0,8.8751,8.8831,8.8751,8.8831,56400.0
2010-08-04 11:00:00,22.24,22.26,22.23,22.26,108200.0,8.8831,8.8911,8.8791,8.8911,108200.0
2010-08-04 11:05:00,22.26,22.29,22.25,22.28,66100.0,8.8911,8.9031,8.8871,8.8991,66100.0
2010-08-04 11:10:00,22.27,22.27,22.26,22.26,58300.0,8.8951,8.8951,8.8911,8.8911,58300.0
2010-08-04 11:15:00,22.26,22.27,22.26,22.26,22800.0,8.8911,8.8951,8.8911,8.8911,22800.0
2010-08-04 11:20:00,22.27,22.27,22.26,22.26,33500.0,8.8951,8.8951,8.8911,8.8911,33500.0
2010-08-04 11:25:00,22.26,22.28,22.26,22.27,193700.0,8.8911,8.8991,8.8911,8.8951,193700.0
2010-08-04 11:30:00,22.27,22.28,22.27,22.28,65000.0,8.8951,8.8991,8.8951,8.8991,65000.0
2010-08-04 11:35:00,22.28,22.3,22.27,22.28,133200.0,8.8991,8.9071,8.8951,8.8991,133200.0
2010-08-04 11:40:00,22.28,22.31,22.28,22.31,170800.0,8.8991,8.9111,8.8991,8.9111,170800.0
2010-08-04 11:45:00,22.31,22.32,22.31,22.32,78800.0,8.9111,8.9151,8.9111,8.9151,78800.0
2010-08-04 11:50:00,22.32,22.34,22.31,22.34,223000.0,8.9151,8.9231,8.9111,8.9231,223000.0
2010-08-04 11:55:00,22.34,22.34,22.3,22.33,171700.0,8.9231,8.9231,8.9071,8.9191,171700.0
2010-08-04 12:00:00,22.32,22.33,22.32,22.33,37500.0,8.9151,8.9191,8.9151,8.9191,37500.0
2010-08-04 12:05:00,22.33,22.34,22.32,22.34,63900.0,8.9191,8.9231,8.9151,8.9231,63900.0
2010-08-04 12:10:00,22.33,22.34,22.32,22.32,109000.0,8.9191,8.9231,8.9151,8.9151,109000.0
2010-08-04 12:15:00,22.32,22.33,22.3,22.3,46800.0,8.9151,8.9191,8.9071,8.9071,46800.0
2010-08-04 12:20:00,22.3,22.3,22.25,22.28,201700.0,8.9071,8.9071,8.8871,8.8991,201700.0
2010-08-04 12:25:00,22.28,22.28,22.25,22.26,95300.0,8.8991,8.8991,8.8871,8.8911,95300.0
2010-08-04 12:30:00,22.26,22.3,22.26,22.29,96100.0,8.8911,8.9071,8.8911,8.9031,96100.0
2010-08-04 12:35:00,22.28,22.29,22.26,22.27,41000.0,8.8991,8.9031,8.8911,8.8951,41000.0
2010-08-04 12:40:00,22.26,22.27,22.24,22.25,351600.0,8.8911,8.8951,8.8831,8.8871,351600.0
2010-08-04 12:45:00,22.25,22.26,22.24,22.25,36700.0,8.8871,8.8911,8.8831,8.8871,36700.0
2010-08-04 12:50:00,22.25,22.26,22.24,22.25,52700.0,8.8871,8.8911,8.8831,8.8871,52700.0
2010-08-04 12:55:00,22.25,22.27,22.24,22.26,72000.0,8.8871,8.8951,8.8831,8.8911,72000.0
2010-08-04 13:00:00,22.26,22.27,22.26,22.26,13100.0,8.8911,8.8951,8.8911,8.8911,13100.0
2010-08-04 13:05:00,22.26,22.27,22.25,22.26,107500.0,8.8911,8.8951,8.8871,8.8911,107500.0
2010-08-04 13:10:00,22.25,22.28,22.25,22.28,42700.0,8.8871,8.8991,8.8871,8.8991,42700.0
2010-08-04 13:15:00,22.28,22.28,22.26,22.26,37400.0,8.8991,8.8991,8.8911,8.8911,37400.0
2010-08-04 13:20:00,22.27,22.27,22.26,22.26,30600.0,8.8951,8.8951,8.8911,8.8911,30600.0
2010-08-04 13:25:00,22.26,22.28,22.26,22.28,39500.0,8.8911,8.8991,8.8911,8.8991,39500.0
2010-08-04 13:30:00,22.27,22.29,22.27,22.28,47300.0,8.8951,8.9031,8.8951,8.8991,47300.0
2010-08-04 13:35:00,22.29,22.29,22.28,22.28,33000.0,8.9031,8.9031,8.8991,8.8991,33000.0
2010-08-04 13:40:00,22.28,22.29,22.27,22.28,71900.0,8.8991,8.9031,8.8951,8.8991,71900.0
2010-08-04 13:45:00,22.29,22.3,22.28,22.29,40300.0,8.9031,8.9071,8.8991,8.9031,40300.0
2010-08-04 13:50:00,22.3,22.3,22.28,22.29,73900.0,8.9071,8.9071,8.8991,8.9031,73900.0
2010-08-04 13:55:00,22.28,22.29,22.27,22.27,49800.0,8.8991,8.9031,8.8951,8.8951,49800.0
2010-08-04 14:00:00,22.28,22.3,22.27,22.3,125000.0,8.8991,8.9071,8.8951,8.9071,125000.0
2010-08-04 14:05:00,22.3,22.3,22.29,22.3,48600.0,8.9071,8.9071,8.9031,8.9071,48600.0
2010-08-04 14:10:00,22.3,22.3,22.29,22.29,30500.0,8.9071,8.9071,8.9031,8.9031,30500.0
2010-08-04 14:15:00,22.3,22.3,22.29,22.3,30700.0,8.9071,8.9071,8.9031,8.9071,30700.0
2010-08-04 14:20:00,22.3,22.3,22.29,22.29,51000.0,8.9071,8.9071,8.9031,8.9031,51000.0
2010-08-04 14:25:00,22.3,22.32,22.29,22.32,179800.0,8.9071,8.9151,8.9031,8.9151,179800.0
2010-08-04 14:30:00,22.32,22.34,22.29,22.31,259700.0,8.9151,8.9231,8.9031,8.9111,259700.0
2010-08-04 14:35:00,22.3,22.31,22.3,22.31,29200.0,8.9071,8.9111,8.9071,8.9111,29200.0
2010-08-04 14:40:00,22.3,22.33,22.3,22.33,100900.0,8.9071,8.9191,8.9071,8.9191,100900.0
2010-08-04 14:45:00,22.32,22.35,22.32,22.34,55500.0,8.9151,8.9271,8.9151,8.9231,55500.0
2010-08-04 14:50:00,22.35,22.35,22.34,22.35,40300.0,8.9271,8.9271,8.9231,8.9271,40300.0
2010-08-04 14:55:00,22.35,22.36,22.34,22.36,68200.0,8.9271,8.9311,8.9231,8.9311,68200.0
2010-08-04 15:00:00,22.35,22.36,22.34,22.35,94500.0,8.9271,8.9311,8.9231,8.9271,94500.0
2010-08-04 15:05:00,22.36,22.38,22.35,22.37,237900.0,8.9311,8.939,8.9271,8.935,237900.0
2010-08-04 15:10:00,22.36,22.37,22.34,22.34,141300.0,8.9311,8.935,8.9231,8.9231,141300.0
2010-08-04 15:15:00,22.34,22.37,22.33,22.36,212000.0,8.9231,8.935,8.9191,8.9311,212000.0
2010-08-04 15:20:00,22.36,22.36,22.35,22.36,56700.0,8.9311,8.9311,8.9271,8.9311,56700.0
2010-08-04 15:25:00,22.35,22.4,22.35,22.38,160200.0,8.9271,8.947,8.9271,8.939,160200.0
2010-08-04 15:30:00,22.38,22.4,22.37,22.39,221700.0,8.939,8.947,8.935,8.943,221700.0
2010-08-04 15:35:00,22.39,22.39,22.36,22.36,132500.0,8.943,8.943,8.9311,8.9311,132500.0
2010-08-04 15:40:00,22.36,22.37,22.36,22.36,108500.0,8.9311,8.935,8.9311,8.9311,108500.0
2010-08-04 15:45:00,22.36,22.39,22.35,22.38,388300.0,8.9311,8.943,8.9271,8.939,388300.0
2010-08-04 15:50:00,22.38,22.38,22.35,22.35,233500.0,8.939,8.939,8.9271,8.9271,233500.0
2010-08-04 15:55:00,22.35,22.39,22.35,22.37,691000.0,8.9271,8.943,8.9271,8.935,691000.0
2010-08-05 09:30:00,22.25,22.33,22.21,22.28,298600.0,8.8871,8.9191,8.8711,8.8991,298600.0
2010-08-05 09:35:00,22.28,22.3,22.25,22.26,81800.0,8.8991,8.9071,8.8871,8.8911,81800.0
2010-08-05 09:40:00,22.27,22.34,22.26,22.3,91600.0,8.8951,8.9231,8.8911,8.9071,91600.0
2010-08-05 09:45:00,22.3,22.34,22.29,22.3,97600.0,8.9071,8.9231,8.9031,8.9071,97600.0
2010-08-05 09:50:00,22.3,22.31,22.27,22.3,80000.0,8.9071,8.9111,8.8951,8.9071,80000.0
2010-08-05 09:55:00,22.3,22.3,22.27,22.27,101900.0,8.9071,8.9071,8.8951,8.8951,101900.0
2010-08-05 10:00:00,22.27,22.3,22.27,22.29,65700.0,8.8951,8.9071,8.8951,8.9031,65700.0
2010-08-05 10:05:00,22.3,22.32,22.29,22.3,97800.0,8.9071,8.9151,8.9031,8.9071,97800.0
2010-08-05 10:10:00,22.31,22.31,22.3,22.31,35600.0,8.9111,8.9111,8.9071,8.9111,35600.0
2010-08-05 10:15:00,22.3,22.32,22.3,22.31,105900.0,8.9071,8.9151,8.9071,8.9111,105900.0
2010-08-05 10:20:00,22.31,22.32,22.3,22.31,104500.0,8.9111,8.9151,8.9071,8.9111,104500.0
2010-08-05 10:25:00,22.32,22.35,22.31,22.34,82500.0,8.9151,8.9271,8.9111,8.9231,82500.0
2010-08-05 10:30:00,22.34,22.35,22.32,22.33,190100.0,8.9231,8.9271,8.9151,8.9191,190100.0
2010-08-05 10:35:00,22.34,22.34,22.33,22.33,35100.0,8.9231,8.9231,8.9191,8.9191,35100.0
2010-08-05 10:40:00,22.34,22.36,22.33,22.36,110500.0,8.9231,8.9311,8.9191,8.9311,110500.0
2010-08-05 10:45:00,22.35,22.36,22.35,22.36,52200.0,8.9271,8.9311,8.9271,8.9311,52200.0
2010-08-05 10:50:00,22.36,22.36,22.35,22.36,51500.0,8.9311,8.9311,8.9271,8.9311,51500.0
2010-08-05 10:55:00,22.36,22.38,22.32,22.33,231500.0,8.9311,8.939,8.9151,8.9191,231500.0
2010-08-05 11:00:00,22.33,22.34,22.31,22.34,98800.0,8.9191,8.9231,8.9111,8.9231,98800.0
2010-08-05 11:05:00,22.33,22.38,22.33,22.38,86100.0,8.9191,8.939,8.9191,8.939,86100.0
2010-08-05 11:10:00,22.38,22.38,22.35,22.36,96200.0,8.939,8.939,8.9271,8.9311,96200.0
2010-08-05 11:15:00,22.36,22.38,22.35,22.38,73400.0,8.9311,8.939,8.9271,8.939,73400.0
2010-08-05 11:20:00,22.38,22.38,22.37,22.38,53800.0,8.939,8.939,8.935,8.939,53800.0
2010-08-05 11:25:00,22.38,22.39,22.37,22.39,45600.0,8.939,8.943,8.935,8.943,45600.0
2010-08-05 11:30:00,22.38,22.39,22.34,22.34,126600.0,8.939,8.943,8.9231,8.9231,126600.0
2010-08-05 11:35:00,22.34,22.35,22.32,22.33,61300.0,8.9231,8.9271,8.9151,8.9191,61300.0
2010-08-05 11:40:00,22.33,22.36,22.33,22.34,69700.0,8.9191,8.9311,8.9191,8.9231,69700.0
2010-08-05 11:45:00,22.35,22.35,22.34,22.35,35500.0,8.9271,8.9271,8.9231,8.9271,35500.0
2010-08-05 11:50:00,22.34,22.38,22.34,22.35,191400.0,8.9231,8.939,8.9231,8.9271,191400.0
2010-08-05 11:55:00,22.35,22.36,22.34,22.35,48200.0,8.9271,8.9311,8.9231,8.9271,48200.0
2010-08-05 12:00:00,22.34,22.35,22.34,22.35,27800.0,8.9231,8.9271,8.9231,8.9271,27800.0
2010-08-05 12:05:00,22.35,22.37,22.35,22.37,42300.0,8.9271,8.935,8.9271,8.935,42300.0
2010-08-05 12:10:00,22.37,22.37,22.36,22.36,18300.0,8.935,8.935,8.9311,8.9311,18300.0
2010-08-05 12:15:00,22.37,22.37,22.35,22.35,53600.0,8.935,8.935,8.9271,8.9271,53600.0
2010-08-05 12:20:00,22.36,22.36,22.33,22.33,39000.0,8.9311,8.9311,8.9191,8.9191,39000.0
2010-08-05 12:25:00,22.34,22.35,22.33,22.33,77300.0,8.9231,8.9271,8.9191,8.9191,77300.0
2010-08-05 12:30:00,22.34,22.35,22.33,22.33,47400.0,8.9231,8.9271,8.9191,8.9191,47400.0
2010-08-05 12:35:00,22.34,22.36,22.33,22.33,63500.0,8.9231,8.9311,8.9191,8.9191,63500.0
2010-08-05 12:40:00,22.34,22.34,22.32,22.33,73500.0,8.9231,8.9231,8.9151,8.9191,73500.0
2010-08-05 12:45:00,22.33,22.36,22.32,22.36,73700.0,8.9191,8.9311,8.9151,8.9311,73700.0
2010-08-05 12:50:00,22.35,22.36,22.35,22.36,35800.0,8.9271,8.9311,8.9271,8.9311,35800.0
2010-08-05 12:55:00,22.36,22.38,22.35,22.38,37800.0,8.9311,8.939,8.9271,8.939,37800.0
2010-08-05 13:00:00,22.38,22.39,22.37,22.38,48500.0,8.939,8.943,8.935,8.939,48500.0
2010-08-05 13:05:00,22.39,22.39,22.38,22.38,50000.0,8.943,8.943,8.939,8.939,50000.0
2010-08-05 13:10:00,22.39,22.39,22.37,22.37,84500.0,8.943,8.943,8.935,8.935,84500.0
2010-08-05 13:15:00,22.37,22.39,22.37,22.38,73800.0,8.935,8.943,8.935,8.939,73800.0
2010-08-05 13:20:00,22.38,22.38,22.36,22.38,61300.0,8.939,8.939,8.9311,8.939,61300.0
2010-08-05 13:25:00,22.38,22.39,22.37,22.38,59400.0,8.939,8.943,8.935,8.939,59400.0
2010-08-05 13:30:00,22.38,22.39,22.37,22.39,73500.0,8.939,8.943,8.935,8.943,73500.0
2010-08-05 13:35:00,22.39,22.39,22.38,22.39,62800.0,8.943,8.943,8.939,8.943,62800.0
2010-08-05 13:40:00,22.38,22.39,22.37,22.38,105900.0,8.939,8.943,8.935,8.939,105900.0
2010-08-05 13:45:00,22.39,22.39,22.36,22.37,104700.0,8.943,8.943,8.9311,8.935,104700.0
2010-08-05 13:50:00,22.37,22.37,22.34,22.35,99100.0,8.935,8.935,8.9231,8.9271,99100.0
2010-08-05 13:55:00,22.35,22.38,22.35,22.37,105500.0,8.9271,8.939,8.9271,8.935,105500.0
2010-08-05 14:00:00,22.37,22.37,22.36,22.37,23900.0,8.935,8.935,8.9311,8.935,23900.0
2010-08-05 14:05:00,22.37,22.38,22.34,22.38,177800.0,8.935,8.939,8.9231,8.939,177800.0
2010-08-05 14:10:00,22.38,22.38,22.37,22.38,44200.0,8.939,8.939,8.935,8.939,44200.0
2010-08-05 14:15:00,22.38,22.38,22.37,22.38,33700.0,8.939,8.939,8.935,8.939,33700.0
2010-08-05 14:20:00,22.38,22.38,22.37,22.38,24200.0,8.939,8.939,8.935,8.939,24200.0
2010-08-05 14:25:00,22.38,22.38,22.37,22.38,53600.0,8.939,8.939,8.935,8.939,53600.0
2010-08-05 14:30:00,22.38,22.38,22.37,22.37,27500.0,8.939,8.939,8.935,8.935,27500.0
2010-08-05 14:35:00,22.37,22.38,22.37,22.38,29800.0,8.935,8.939,8.935,8.939,29800.0
2010-08-05 14:40:00,22.38,22.39,22.37,22.38,60600.0,8.939,8.943,8.935,8.939,60600.0
2010-08-05 14:45:00,22.39,22.39,22.38,22.39,33200.0,8.943,8.943,8.939,8.943,33200.0
2010-08-05 14:50:00,22.39,22.39,22.38,22.39,35400.0,8.943,8.943,8.939,8.943,35400.0
2010-08-05 14:55:00,22.38,22.39,22.38,22.38,67700.0,8.939,8.943,8.939,8.939,67700.0
2010-08-05 15:00:00,22.39,22.39,22.38,22.39,62700.0,8.943,8.943,8.939,8.943,62700.0
2010-08-05 15:05:00,22.39,22.39,22.38,22.38,59200.0,8.943,8.943,8.939,8.939,59200.0
2010-08-05 15:10:00,22.38,22.39,22.38,22.38,57000.0,8.939,8.943,8.939,8.939,57000.0
2010-08-05 15:15:00,22.39,22.39,22.37,22.38,140400.0,8.943,8.943,8.935,8.939,140400.0
2010-08-05 15:20:00,22.39,22.4,22.38,22.4,118800.0,8.943,8.947,8.939,8.947,118800.0
2010-08-05 15:25:00,22.4,22.4,22.36,22.36,180800.0,8.947,8.947,8.9311,8.9311,180800.0
2010-08-05 15:30:00,22.37,22.39,22.36,22.36,218300.0,8.935,8.943,8.9311,8.9311,218300.0
2010-08-05 15:35:00,22.36,22.38,22.35,22.36,320500.0,8.9311,8.939,8.9271,8.9311,320500.0
2010-08-05 15:40:00,22.36,22.37,22.35,22.37,96000.0,8.9311,8.935,8.9271,8.935,96000.0
2010-08-05 15:45:00,22.37,22.38,22.36,22.37,218200.0,8.935,8.939,8.9311,8.935,218200.0
2010-08-05 15:50:00,22.38,22.38,22.35,22.37,212700.0,8.939,8.939,8.9271,8.935,212700.0
2010-08-05 15:55:00,22.36,22.37,22.33,22.35,655800.0,8.9311,8.935,8.9191,8.9271,655800.0
2010-08-06 09:30:00,22.25,22.33,22.24,22.31,417900.0,8.8871,8.9191,8.8831,8.9111,417900.0
2010-08-06 09:35:00,22.31,22.33,22.31,22.33,83000.0,8.9111,8.9191,8.9111,8.9191,83000.0
2010-08-06 09:40:00,22.33,22.35,22.32,22.34,84500.0,8.9191,8.9271,8.9151,8.9231,84500.0
2010-08-06 09:45:00,22.34,22.37,22.34,22.36,57400.0,8.9231,8.935,8.9231,8.9311,57400.0
2010-08-06 09:50:00,22.35,22.36,22.32,22.34,96500.0,8.9271,8.9311,8.9151,8.9231,96500.0
2010-08-06 09:55:00,22.33,22.38,22.33,22.37,68400.0,8.9191,8.939,8.9191,8.935,68400.0
2010-08-06 10:00:00,22.38,22.39,22.34,22.34,156600.0,8.939,8.943,8.9231,8.9231,156600.0
2010-08-06 10:05:00,22.34,22.35,22.33,22.34,62300.0,8.9231,8.9271,8.9191,8.9231,62300.0
2010-08-06 10:10:00,22.33,22.34,22.32,22.34,66600.0,8.9191,8.9231,8.9151,8.9231,66600.0
2010-08-06 10:15:00,22.34,22.37,22.33,22.37,121200.0,8.9231,8.935,8.9191,8.935,121200.0
2010-08-06 10:20:00,22.36,22.37,22.34,22.34,185900.0,8.9311,8.935,8.9231,8.9231,185900.0
2010-08-06 10:25:00,22.34,22.37,22.33,22.35,99100.0,8.9231,8.935,8.9191,8.9271,99100.0
2010-08-06 10:30:00,22.35,22.36,22.34,22.34,24700.0,8.9271,8.9311,8.9231,8.9231,24700.0
2010-08-06 10:35:00,22.35,22.35,22.32,22.33,87000.0,8.9271,8.9271,8.9151,8.9191,87000.0
2010-08-06 10:40:00,22.33,22.33,22.27,22.28,192600.0,8.9191,8.9191,8.8951,8.8991,192600.0
2010-08-06 10:45:00,22.28,22.29,22.24,22.25,93400.0,8.8991,8.9031,8.8831,8.8871,93400.0
2010-08-06 10:50:00,22.24,22.25,22.2,22.23,128900.0,8.8831,8.8871,8.8671,8.8791,128900.0
2010-08-06 10:55:00,22.23,22.24,22.19,22.21,166200.0,8.8791,8.8831,8.8631,8.8711,166200.0
2010-08-06 11:00:00,22.2,22.24,22.19,22.21,128500.0,8.8671,8.8831,8.8631,8.8711,128500.0
2010-08-06 11:05:00,22.21,22.21,22.18,22.19,151300.0,8.8711,8.8711,8.8592,8.8631,151300.0
2010-08-06 11:10:00,22.18,22.19,22.18,22.18,78600.0,8.8592,8.8631,8.8592,8.8592,78600.0
2010-08-06 11:15:00,22.19,22.2,22.18,22.18,147500.0,8.8631,8.8671,8.8592,8.8592,147500.0
2010-08-06 11:20:00,22.18,22.21,22.18,22.2,83900.0,8.8592,8.8711,8.8592,8.8671,83900.0
2010-08-06 11:25:00,22.21,22.21,22.19,22.2,39800.0,8.8711,8.8711,8.8631,8.8671,39800.0
2010-08-06 11:30:00,22.2,22.2,22.17,22.18,202800.0,8.8671,8.8671,8.8552,8.8592,202800.0
2010-08-06 11:35:00,22.17,22.22,22.17,22.21,58300.0,8.8552,8.8751,8.8552,8.8711,58300.0
2010-08-06 11:40:00,22.21,22.22,22.2,22.21,55400.0,8.8711,8.8751,8.8671,8.8711,55400.0
2010-08-06 11:45:00,22.22,22.22,22.2,22.2,42300.0,8.8751,8.8751,8.8671,8.8671,42300.0
2010-08-06 11:50:00,22.2,22.23,22.2,22.22,41500.0,8.8671,8.8791,8.8671,8.8751,41500.0
2010-08-06 11:55:00,22.23,22.23,22.19,22.2,65300.0,8.8791,8.8791,8.8631,8.8671,65300.0
2010-08-06 12:00:00,22.19,22.22,22.18,22.18,310100.0,8.8631,8.8751,8.8592,8.8592,310100.0
2010-08-06 12:05:00,22.18,22.21,22.18,22.21,62900.0,8.8592,8.8711,8.8592,8.8711,62900.0
2010-08-06 12:10:00,22.2,22.24,22.2,22.24,44600.0,8.8671,8.8831,8.8671,8.8831,44600.0
2010-08-06 12:15:00,22.24,22.25,22.23,22.24,39400.0,8.8831,8.8871,8.8791,8.8831,39400.0
2010-08-06 12:20:00,22.25,22.26,22.24,22.25,45900.0,8.8871,8.8911,8.8831,8.8871,45900.0
2010-08-06 12:25:00,22.24,22.25,22.24,22.24,56700.0,8.8831,8.8871,8.8831,8.8831,56700.0
2010-08-06 12:30:00,22.25,22.25,22.24,22.25,18900.0,8.8871,8.8871,8.8831,8.8871,18900.0
2010-08-06 12:35:00,22.24,22.29,22.24,22.29,39400.0,8.8831,8.9031,8.8831,8.9031,39400.0
2010-08-06 12:40:00,22.28,22.3,22.28,22.3,80900.0,8.8991,8.9071,8.8991,8.9071,80900.0
2010-08-06 12:45:00,22.3,22.31,22.29,22.31,35800.0,8.9071,8.9111,8.9031,8.9111,35800.0
2010-08-06 12:50:00,22.31,22.31,22.3,22.3,26300.0,8.9111,8.9111,8.9071,8.9071,26300.0
2010-08-06 12:55:00,22.3,22.31,22.28,22.29,132400.0,8.9071,8.9111,8.8991,8.9031,132400.0
2010-08-06 13:00:00,22.3,22.31,22.29,22.3,97000.0,8.9071,8.9111,8.9031,8.9071,97000.0
2010-08-06 13:05:00,22.31,22.31,22.3,22.31,68000.0,8.9111,8.9111,8.9071,8.9111,68000.0
2010-08-06 13:10:00,22.3,22.31,22.3,22.31,41100.0,8.9071,8.9111,8.9071,8.9111,41100.0
2010-08-06 13:15:00,22.3,22.33,22.3,22.32,48000.0,8.9071,8.9191,8.9071,8.9151,48000.0
2010-08-06 13:20:00,22.32,22.33,22.32,22.32,60300.0,8.9151,8.9191,8.9151,8.9151,60300.0
2010-08-06 13:25:00,22.33,22.33,22.32,22.33,95400.0,8.9191,8.9191,8.9151,8.9191,95400.0
2010-08-06 13:30:00,22.32,22.33,22.31,22.31,113100.0,8.9151,8.9191,8.9111,8.9111,113100.0
2010-08-06 13:35:00,22.31,22.33,22.3,22.33,125800.0,8.9111,8.9191,8.9071,8.9191,125800.0
2010-08-06 13:40:00,22.32,22.33,22.32,22.33,29300.0,8.9151,8.9191,8.9151,8.9191,29300.0
2010-08-06 13:45:00,22.33,22.38,22.32,22.35,246900.0,8.9191,8.939,8.9151,8.9271,246900.0
2010-08-06 13:50:00,22.35,22.35,22.33,22.33,26000.0,8.9271,8.9271,8.9191,8.9191,26000.0
2010-08-06 13:55:00,22.34,22.34,22.31,22.31,43000.0,8.9231,8.9231,8.9111,8.9111,43000.0
2010-08-06 14:00:00,22.32,22.32,22.29,22.31,94100.0,8.9151,8.9151,8.9031,8.9111,94100.0
2010-08-06 14:05:00,22.32,22.34,22.32,22.34,58800.0,8.9151,8.9231,8.9151,8.9231,58800.0
2010-08-06 14:10:00,22.33,22.34,22.33,22.34,22600.0,8.9191,8.9231,8.9191,8.9231,22600.0
2010-08-06 14:15:00,22.33,22.35,22.33,22.33,216300.0,8.9191,8.9271,8.9191,8.9191,216300.0
2010-08-06 14:20:00,22.33,22.34,22.33,22.34,26800.0,8.9191,8.9231,8.9191,8.9231,26800.0
2010-08-06 14:25:00,22.34,22.34,22.33,22.34,37400.0,8.9231,8.9231,8.9191,8.9231,37400.0
2010-08-06 14:30:00,22.34,22.35,22.33,22.34,61800.0,8.9231,8.9271,8.9191,8.9231,61800.0
2010-08-06 14:35:00,22.34,22.35,22.34,22.35,21200.0,8.9231,8.9271,8.9231,8.9271,21200.0
2010-08-06 14:40:00,22.34,22.35,22.34,22.34,63200.0,8.9231,8.9271,8.9231,8.9231,63200.0
2010-08-06 14:45:00,22.35,22.39,22.34,22.39,138600.0,8.9271,8.943,8.9231,8.943,138600.0
2010-08-06 14:50:00,22.39,22.4,22.38,22.4,232500.0,8.943,8.947,8.939,8.947,232500.0
2010-08-06 14:55:00,22.4,22.42,22.39,22.42,203900.0,8.947,8.955,8.943,8.955,203900.0
2010-08-06 15:00:00,22.42,22.45,22.42,22.42,329100.0,8.955,8.967,8.955,8.955,329100.0
2010-08-06 15:05:00,22.42,22.45,22.42,22.45,128700.0,8.955,8.967,8.955,8.967,128700.0
2010-08-06 15:10:00,22.45,22.45,22.42,22.43,112300.0,8.967,8.967,8.955,8.959,112300.0
2010-08-06 15:15:00,22.43,22.45,22.43,22.45,117100.0,8.959,8.967,8.959,8.967,117100.0
2010-08-06 15:20:00,22.45,22.45,22.44,22.45,149500.0,8.967,8.967,8.963,8.967,149500.0
2010-08-06 15:25:00,22.45,22.47,22.44,22.45,228800.0,8.967,8.975,8.963,8.967,228800.0
2010-08-06 15:30:00,22.45,22.46,22.43,22.46,157400.0,8.967,8.971,8.959,8.971,157400.0
2010-08-06 15:35:00,22.46,22.48,22.45,22.48,156000.0,8.971,8.979,8.967,8.979,156000.0
2010-08-06 15:40:00,22.49,22.5,22.47,22.48,293500.0,8.983,8.987,8.975,8.979,293500.0
2010-08-06 15:45:00,22.49,22.51,22.48,22.5,407400.0,8.983,8.991,8.979,8.987,407400.0
2010-08-06 15:50:00,22.51,22.53,22.48,22.5,747100.0,8.991,8.999,8.979,8.987,747100.0
2010-08-06 15:55:00,22.5,22.55,22.49,22.54,704500.0,8.987,9.0069,8.983,9.0029,704500.0
2010-08-09 09:30:00,22.57,22.65,22.55,22.58,206900.0,9.0149,9.0469,9.0069,9.0189,206900.0
2010-08-09 09:35:00,22.58,22.6,22.55,22.6,79900.0,9.0189,9.0269,9.0069,9.0269,79900.0
2010-08-09 09:40:00,22.59,22.6,22.57,22.59,51200.0,9.0229,9.0269,9.0149,9.0229,51200.0
2010-08-09 09:45:00,22.58,22.61,22.57,22.61,157200.0,9.0189,9.0309,9.0149,9.0309,157200.0
2010-08-09 09:50:00,22.61,22.64,22.6,22.64,95500.0,9.0309,9.0429,9.0269,9.0429,95500.0
2010-08-09 09:55:00,22.63,22.66,22.62,22.66,142700.0,9.0389,9.0509,9.0349,9.0509,142700.0
2010-08-09 10:00:00,22.66,22.68,22.65,22.67,114000.0,9.0509,9.0589,9.0469,9.0549,114000.0
2010-08-09 10:05:00,22.67,22.68,22.63,22.63,57700.0,9.0549,9.0589,9.0389,9.0389,57700.0
2010-08-09 10:10:00,22.64,22.65,22.61,22.64,258700.0,9.0429,9.0469,9.0309,9.0429,258700.0
2010-08-09 10:15:00,22.63,22.66,22.63,22.65,75600.0,9.0389,9.0509,9.0389,9.0469,75600.0
2010-08-09 10:20:00,22.64,22.65,22.6,22.6,96300.0,9.0429,9.0469,9.0269,9.0269,96300.0
2010-08-09 10:25:00,22.61,22.61,22.59,22.6,113600.0,9.0309,9.0309,9.0229,9.0269,113600.0
2010-08-09 10:30:00,22.61,22.62,22.6,22.62,92700.0,9.0309,9.0349,9.0269,9.0349,92700.0
2010-08-09 10:35:00,22.62,22.66,22.61,22.64,70300.0,9.0349,9.0509,9.0309,9.0429,70300.0
2010-08-09 10:40:00,22.64,22.64,22.63,22.63,67200.0,9.0429,9.0429,9.0389,9.0389,67200.0
2010-08-09 10:45:00,22.64,22.64,22.62,22.62,46800.0,9.0429,9.0429,9.0349,9.0349,46800.0
2010-08-09 10:50:00,22.63,22.63,22.6,22.61,56300.0,9.0389,9.0389,9.0269,9.0309,56300.0
2010-08-09 10:55:00,22.6,22.64,22.6,22.63,78500.0,9.0269,9.0429,9.0269,9.0389,78500.0
2010-08-09 11:00:00,22.63,22.64,22.62,22.62,47000.0,9.0389,9.0429,9.0349,9.0349,47000.0
2010-08-09 11:05:00,22.62,22.63,22.6,22.61,44500.0,9.0349,9.0389,9.0269,9.0309,44500.0
2010-08-09 11:10:00,22.61,22.62,22.58,22.59,123400.0,9.0309,9.0349,9.0189,9.0229,123400.0
2010-08-09 11:15:00,22.59,22.6,22.58,22.6,44800.0,9.0229,9.0269,9.0189,9.0269,44800.0
2010-08-09 11:20:00,22.6,22.6,22.59,22.6,43200.0,9.0269,9.0269,9.0229,9.0269,43200.0
2010-08-09 11:25:00,22.6,22.6,22.59,22.6,43900.0,9.0269,9.0269,9.0229,9.0269,43900.0
2010-08-09 11:30:00,22.6,22.62,22.59,22.6,60500.0,9.0269,9.0349,9.0229,9.0269,60500.0
2010-08-09 11:35:00,22.61,22.61,22.59,22.59,49500.0,9.0309,9.0309,9.0229,9.0229,49500.0
2010-08-09 11:40:00,22.6,22.6,22.58,22.59,29500.0,9.0269,9.0269,9.0189,9.0229,29500.0
2010-08-09 11:45:00,22.59,22.59,22.58,22.58,36100.0,9.0229,9.0229,9.0189,9.0189,36100.0
2010-08-09 11:50:00,22.59,22.59,22.58,22.58,24700.0,9.0229,9.0229,9.0189,9.0189,24700.0
2010-08-09 11:55:00,22.59,22.59,22.58,22.59,21400.0,9.0229,9.0229,9.0189,9.0229,21400.0
2010-08-09 12:00:00,22.58,22.6,22.58,22.6,48200.0,9.0189,9.0269,9.0189,9.0269,48200.0
2010-08-09 12:05:00,22.59,22.61,22.59,22.61,62400.0,9.0229,9.0309,9.0229,9.0309,62400.0
2010-08-09 12:10:00,22.61,22.62,22.6,22.62,51000.0,9.0309,9.0349,9.0269,9.0349,51000.0
2010-08-09 12:15:00,22.62,22.65,22.61,22.62,172800.0,9.0349,9.0469,9.0309,9.0349,172800.0
2010-08-09 12:20:00,22.61,22.62,22.61,22.61,36300.0,9.0309,9.0349,9.0309,9.0309,36300.0
2010-08-09 12:25:00,22.61,22.62,22.6,22.6,61200.0,9.0309,9.0349,9.0269,9.0269,61200.0
2010-08-09 12:30:00,22.6,22.61,22.59,22.59,76700.0,9.0269,9.0309,9.0229,9.0229,76700.0
2010-08-09 12:35:00,22.6,22.62,22.6,22.61,79400.0,9.0269,9.0349,9.0269,9.0309,79400.0
2010-08-09 12:40:00,22.62,22.62,22.58,22.59,102300.0,9.0349,9.0349,9.0189,9.0229,102300.0
2010-08-09 12:45:00,22.59,22.59,22.57,22.57,80700.0,9.0229,9.0229,9.0149,9.0149,80700.0
2010-08-09 12:50:00,22.58,22.58,22.55,22.55,65400.0,9.0189,9.0189,9.0069,9.0069,65400.0
2010-08-09 12:55:00,22.55,22.56,22.53,22.53,78000.0,9.0069,9.0109,8.999,8.999,78000.0
2010-08-09 13:00:00,22.53,22.54,22.53,22.53,21300.0,8.999,9.0029,8.999,8.999,21300.0
2010-08-09 13:05:00,22.53,22.55,22.53,22.55,51800.0,8.999,9.0069,8.999,9.0069,51800.0
2010-08-09 13:10:00,22.55,22.56,22.54,22.55,54500.0,9.0069,9.0109,9.0029,9.0069,54500.0
2010-08-09 13:15:00,22.56,22.58,22.55,22.57,58800.0,9.0109,9.0189,9.0069,9.0149,58800.0
2010-08-09 13:20:00,22.57,22.58,22.57,22.57,62100.0,9.0149,9.0189,9.0149,9.0149,62100.0
2010-08-09 13:25:00,22.57,22.59,22.56,22.58,58900.0,9.0149,9.0229,9.0109,9.0189,58900.0
2010-08-09 13:30:00,22.58,22.59,22.58,22.58,14100.0,9.0189,9.0229,9.0189,9.0189,14100.0
2010-08-09 13:35:00,22.58,22.6,22.58,22.6,43300.0,9.0189,9.0269,9.0189,9.0269,43300.0
2010-08-09 13:40:00,22.6,22.6,22.59,22.59,23600.0,9.0269,9.0269,9.0229,9.0229,23600.0
2010-08-09 13:45:00,22.59,22.61,22.59,22.61,102200.0,9.0229,9.0309,9.0229,9.0309,102200.0
2010-08-09 13:50:00,22.6,22.61,22.6,22.61,17700.0,9.0269,9.0309,9.0269,9.0309,17700.0
2010-08-09 13:55:00,22.6,22.61,22.6,22.6,29800.0,9.0269,9.0309,9.0269,9.0269,29800.0
2010-08-09 14:00:00,22.61,22.61,22.6,22.61,30000.0,9.0309,9.0309,9.0269,9.0309,30000.0
2010-08-09 14:05:00,22.61,22.61,22.6,22.61,16400.0,9.0309,9.0309,9.0269,9.0309,16400.0
2010-08-09 14:10:00,22.6,22.61,22.6,22.61,42800.0,9.0269,9.0309,9.0269,9.0309,42800.0
2010-08-09 14:15:00,22.61,22.63,22.6,22.63,60900.0,9.0309,9.0389,9.0269,9.0389,60900.0
2010-08-09 14:20:00,22.63,22.63,22.62,22.62,13700.0,9.0389,9.0389,9.0349,9.0349,13700.0
2010-08-09 14:25:00,22.63,22.63,22.62,22.63,47600.0,9.0389,9.0389,9.0349,9.0389,47600.0
2010-08-09 14:30:00,22.62,22.64,22.62,22.64,69100.0,9.0349,9.0429,9.0349,9.0429,69100.0
2010-08-09 14:35:00,22.64,22.64,22.61,22.61,131200.0,9.0429,9.0429,9.0309,9.0309,131200.0
2010-08-09 14:40:00,22.62,22.64,22.61,22.64,130600.0,9.0349,9.0429,9.0309,9.0429,130600.0
2010-08-09 14:45:00,22.63,22.64,22.63,22.64,38500.0,9.0389,9.0429,9.0389,9.0429,38500.0
2010-08-09 14:50:00,22.64,22.64,22.63,22.63,57900.0,9.0429,9.0429,9.0389,9.0389,57900.0
2010-08-09 14:55:00,22.64,22.64,22.63,22.64,45200.0,9.0429,9.0429,9.0389,9.0429,45200.0
2010-08-09 15:00:00,22.63,22.64,22.63,22.64,42500.0,9.0389,9.0429,9.0389,9.0429,42500.0
2010-08-09 15:05:00,22.63,22.64,22.62,22.63,68400.0,9.0389,9.0429,9.0349,9.0389,68400.0
2010-08-09 15:10:00,22.63,22.63,22.61,22.62,116000.0,9.0389,9.0389,9.0309,9.0349,116000.0
2010-08-09 15:15:00,22.62,22.63,22.61,22.61,92100.0,9.0349,9.0389,9.0309,9.0309,92100.0
2010-08-09 15:20:00,22.61,22.61,22.6,22.6,37100.0,9.0309,9.0309,9.0269,9.0269,37100.0
2010-08-09 15:25:00,22.61,22.61,22.6,22.61,53200.0,9.0309,9.0309,9.0269,9.0309,53200.0
2010-08-09 15:30:00,22.6,22.61,22.6,22.61,62400.0,9.0269,9.0309,9.0269,9.0309,62400.0
2010-08-09 15:35:00,22.6,22.61,22.6,22.6,40200.0,9.0269,9.0309,9.0269,9.0269,40200.0
2010-08-09 15:40:00,22.6,22.63,22.6,22.61,268400.0,9.0269,9.0389,9.0269,9.0309,268400.0
2010-08-09 15:45:00,22.61,22.62,22.6,22.61,237900.0,9.0309,9.0349,9.0269,9.0309,237900.0
2010-08-09 15:50:00,22.61,22.61,22.6,22.6,238900.0,9.0309,9.0309,9.0269,9.0269,238900.0
2010-08-09 15:55:00,22.61,22.61,22.59,22.59,547800.0,9.0309,9.0309,9.0229,9.0229,547800.0
2010-08-10 09:30:00,22.49,22.63,22.49,22.62,302000.0,8.983,9.0389,8.983,9.0349,302000.0
2010-08-10 09:35:00,22.61,22.63,22.51,22.53,163100.0,9.0309,9.0389,8.991,8.999,163100.0
2010-08-10 09:40:00,22.54,22.54,22.44,22.51,314400.0,9.0029,9.0029,8.963,8.991,314400.0
2010-08-10 09:45:00,22.5,22.54,22.48,22.53,157600.0,8.987,9.0029,8.979,8.999,157600.0
2010-08-10 09:50:00,22.53,22.55,22.47,22.51,156700.0,8.999,9.0069,8.975,8.991,156700.0
2010-08-10 09:55:00,22.51,22.52,22.48,22.51,112900.0,8.991,8.995,8.979,8.991,112900.0
2010-08-10 10:00:00,22.5,22.52,22.47,22.48,68500.0,8.987,8.995,8.975,8.979,68500.0
2010-08-10 10:05:00,22.48,22.5,22.45,22.5,199100.0,8.979,8.987,8.967,8.987,199100.0
2010-08-10 10:10:00,22.5,22.55,22.49,22.52,146300.0,8.987,9.0069,8.983,8.995,146300.0
2010-08-10 10:15:00,22.53,22.54,22.5,22.54,96700.0,8.999,9.0029,8.987,9.0029,96700.0
2010-08-10 10:20:00,22.54,22.55,22.53,22.55,77800.0,9.0029,9.0069,8.999,9.0069,77800.0
2010-08-10 10:25:00,22.54,22.55,22.53,22.55,40600.0,9.0029,9.0069,8.999,9.0069,40600.0
2010-08-10 10:30:00,22.54,22.55,22.53,22.53,49100.0,9.0029,9.0069,8.999,8.999,49100.0
2010-08-10 10:35:00,22.53,22.55,22.53,22.54,27300.0,8.999,9.0069,8.999,9.0029,27300.0
2010-08-10 10:40:00,22.54,22.55,22.54,22.55,22100.0,9.0029,9.0069,9.0029,9.0069,22100.0
2010-08-10 10:45:00,22.54,22.55,22.52,22.52,69500.0,9.0029,9.0069,8.995,8.995,69500.0
2010-08-10 10:50:00,22.52,22.54,22.52,22.53,52900.0,8.995,9.0029,8.995,8.999,52900.0
2010-08-10 10:55:00,22.54,22.55,22.52,22.54,64900.0,9.0029,9.0069,8.995,9.0029,64900.0
2010-08-10 11:00:00,22.55,22.58,22.54,22.56,56100.0,9.0069,9.0189,9.0029,9.0109,56100.0
2010-08-10 11:05:00,22.56,22.58,22.56,22.58,38600.0,9.0109,9.0189,9.0109,9.0189,38600.0
2010-08-10 11:10:00,22.58,22.61,22.58,22.6,64700.0,9.0189,9.0309,9.0189,9.0269,64700.0
2010-08-10 11:15:00,22.59,22.61,22.59,22.61,38600.0,9.0229,9.0309,9.0229,9.0309,38600.0
2010-08-10 11:20:00,22.6,22.61,22.59,22.59,57700.0,9.0269,9.0309,9.0229,9.0229,57700.0
2010-08-10 11:25:00,22.59,22.6,22.58,22.59,26000.0,9.0229,9.0269,9.0189,9.0229,26000.0
2010-08-10 11:30:00,22.59,22.59,22.57,22.57,45900.0,9.0229,9.0229,9.0149,9.0149,45900.0
2010-08-10 11:35:00,22.57,22.59,22.57,22.58,53100.0,9.0149,9.0229,9.0149,9.0189,53100.0
2010-08-10 11:40:00,22.59,22.59,22.54,22.56,76800.0,9.0229,9.0229,9.0029,9.0109,76800.0
2010-08-10 11:45:00,22.55,22.57,22.55,22.57,85100.0,9.0069,9.0149,9.0069,9.0149,85100.0
2010-08-10 11:50:00,22.57,22.61,22.57,22.61,83200.0,9.0149,9.0309,9.0149,9.0309,83200.0
2010-08-10 11:55:00,22.6,22.61,22.59,22.6,99000.0,9.0269,9.0309,9.0229,9.0269,99000.0
2010-08-10 12:00:00,22.59,22.6,22.56,22.57,58300.0,9.0229,9.0269,9.0109,9.0149,58300.0
2010-08-10 12:05:00,22.56,22.57,22.56,22.57,26100.0,9.0109,9.0149,9.0109,9.0149,26100.0
2010-08-10 12:10:00,22.57,22.59,22.57,22.59,48700.0,9.0149,9.0229,9.0149,9.0229,48700.0
2010-08-10 12:15:00,22.59,22.61,22.58,22.61,72100.0,9.0229,9.0309,9.0189,9.0309,72100.0
2010-08-10 12:20:00,22.61,22.61,22.6,22.61,39800.0,9.0309,9.0309,9.0269,9.0309,39800.0
2010-08-10 12:25:00,22.61,22.61,22.6,22.6,34800.0,9.0309,9.0309,9.0269,9.0269,34800.0
2010-08-10 12:30:00,22.61,22.61,22.59,22.59,47400.0,9.0309,9.0309,9.0229,9.0229,47400.0
2010-08-10 12:35:00,22.6,22.6,22.59,22.59,19000.0,9.0269,9.0269,9.0229,9.0229,19000.0
2010-08-10 12:40:00,22.6,22.6,22.59,22.6,59000.0,9.0269,9.0269,9.0229,9.0269,59000.0
2010-08-10 12:45:00,22.61,22.61,22.59,22.59,46100.0,9.0309,9.0309,9.0229,9.0229,46100.0
2010-08-10 12:50:00,22.6,22.6,22.58,22.59,52800.0,9.0269,9.0269,9.0189,9.0229,52800.0
2010-08-10 12:55:00,22.58,22.59,22.58,22.58,20700.0,9.0189,9.0229,9.0189,9.0189,20700.0
2010-08-10 13:00:00,22.59,22.59,22.56,22.57,56800.0,9.0229,9.0229,9.0109,9.0149,56800.0
2010-08-10 13:05:00,22.57,22.58,22.56,22.56,53900.0,9.0149,9.0189,9.0109,9.0109,53900.0
2010-08-10 13:10:00,22.56,22.57,22.55,22.55,27400.0,9.0109,9.0149,9.0069,9.0069,27400.0
2010-08-10 13:15:00,22.56,22.56,22.55,22.56,61700.0,9.0109,9.0109,9.0069,9.0109,61700.0
2010-08-10 13:20:00,22.55,22.56,22.54,22.56,49900.0,9.0069,9.0109,9.0029,9.0109,49900.0
2010-08-10 13:25:00,22.56,22.59,22.56,22.59,91000.0,9.0109,9.0229,9.0109,9.0229,91000.0
2010-08-10 13:30:00,22.58,22.6,22.58,22.6,97600.0,9.0189,9.0269,9.0189,9.0269,97600.0
2010-08-10 13:35:00,22.6,22.62,22.59,22.61,56200.0,9.0269,9.0349,9.0229,9.0309,56200.0
2010-08-10 13:40:00,22.61,22.63,22.61,22.63,50800.0,9.0309,9.0389,9.0309,9.0389,50800.0
2010-08-10 13:45:00,22.63,22.63,22.62,22.63,40300.0,9.0389,9.0389,9.0349,9.0389,40300.0
2010-08-10 13:50:00,22.62,22.63,22.62,22.63,26500.0,9.0349,9.0389,9.0349,9.0389,26500.0
2010-08-10 13:55:00,22.63,22.63,22.6,22.62,74800.0,9.0389,9.0389,9.0269,9.0349,74800.0
2010-08-10 14:00:00,22.62,22.63,22.61,22.63,32000.0,9.0349,9.0389,9.0309,9.0389,32000.0
2010-08-10 14:05:00,22.63,22.64,22.6,22.61,86900.0,9.0389,9.0429,9.0269,9.0309,86900.0
2010-08-10 14:10:00,22.61,22.62,22.58,22.61,63900.0,9.0309,9.0349,9.0189,9.0309,63900.0
2010-08-10 14:15:00,22.62,22.75,22.61,22.65,436400.0,9.0349,9.0868,9.0309,9.0469,436400.0
2010-08-10 14:20:00,22.66,22.73,22.65,22.68,208300.0,9.0509,9.0788,9.0469,9.0589,208300.0
2010-08-10 14:25:00,22.68,22.72,22.62,22.71,205700.0,9.0589,9.0748,9.0349,9.0708,205700.0
2010-08-10 14:30:00,22.72,22.78,22.72,22.73,248100.0,9.0748,9.0988,9.0748,9.0788,248100.0
2010-08-10 14:35:00,22.73,22.75,22.71,22.73,112300.0,9.0788,9.0868,9.0708,9.0788,112300.0
2010-08-10 14:40:00,22.73,22.75,22.71,22.73,155100.0,9.0788,9.0868,9.0708,9.0788,155100.0
2010-08-10 14:45:00,22.73,22.74,22.71,22.73,112600.0,9.0788,9.0828,9.0708,9.0788,112600.0
2010-08-10 14:50:00,22.73,22.73,22.69,22.72,90800.0,9.0788,9.0788,9.0629,9.0748,90800.0
2010-08-10 14:55:00,22.71,22.72,22.7,22.71,36700.0,9.0708,9.0748,9.0669,9.0708,36700.0
2010-08-10 15:00:00,22.7,22.73,22.7,22.7,271600.0,9.0669,9.0788,9.0669,9.0669,271600.0
2010-08-10 15:05:00,22.7,22.72,22.69,22.69,87100.0,9.0669,9.0748,9.0629,9.0629,87100.0
2010-08-10 15:10:00,22.7,22.7,22.62,22.64,375700.0,9.0669,9.0669,9.0349,9.0429,375700.0
2010-08-10 15:15:00,22.63,22.67,22.6,22.61,136200.0,9.0389,9.0549,9.0269,9.0309,136200.0
2010-08-10 15:20:00,22.61,22.63,22.59,22.62,158900.0,9.0309,9.0389,9.0229,9.0349,158900.0
2010-08-10 15:25:00,22.62,22.66,22.6,22.66,103400.0,9.0349,9.0509,9.0269,9.0509,103400.0
2010-08-10 15:30:00,22.66,22.68,22.64,22.67,106300.0,9.0509,9.0589,9.0429,9.0549,106300.0
2010-08-10 15:35:00,22.68,22.7,22.64,22.68,107800.0,9.0589,9.0669,9.0429,9.0589,107800.0
2010-08-10 15:40:00,22.68,22.7,22.67,22.68,106600.0,9.0589,9.0669,9.0549,9.0589,106600.0
2010-08-10 15:45:00,22.67,22.7,22.66,22.66,165600.0,9.0549,9.0669,9.0509,9.0509,165600.0
2010-08-10 15:50:00,22.67,22.67,22.63,22.64,224900.0,9.0549,9.0549,9.0389,9.0429,224900.0
2010-08-10 15:55:00,22.64,22.64,22.62,22.64,304600.0,9.0429,9.0429,9.0349,9.0429,304600.0
2010-08-11 09:30:00,22.38,22.49,22.36,22.46,531900.0,8.939,8.983,8.9311,8.971,531900.0
2010-08-11 09:35:00,22.45,22.54,22.44,22.52,302200.0,8.967,9.0029,8.963,8.995,302200.0
2010-08-11 09:40:00,22.52,22.53,22.45,22.48,181300.0,8.995,8.999,8.967,8.979,181300.0
2010-08-11 09:45:00,22.48,22.49,22.45,22.48,115900.0,8.979,8.983,8.967,8.979,115900.0
2010-08-11 09:50:00,22.47,22.49,22.46,22.46,162700.0,8.975,8.983,8.971,8.971,162700.0
2010-08-11 09:55:00,22.46,22.54,22.46,22.52,443000.0,8.971,9.0029,8.971,8.995,443000.0
2010-08-11 10:00:00,22.52,22.63,22.51,22.6,260800.0,8.995,9.0389,8.991,9.0269,260800.0
2010-08-11 10:05:00,22.6,22.64,22.6,22.62,172900.0,9.0269,9.0429,9.0269,9.0349,172900.0
2010-08-11 10:10:00,22.62,22.62,22.57,22.61,221800.0,9.0349,9.0349,9.0149,9.0309,221800.0
2010-08-11 10:15:00,22.61,22.61,22.56,22.59,227300.0,9.0309,9.0309,9.0109,9.0229,227300.0
2010-08-11 10:20:00,22.58,22.62,22.58,22.62,147600.0,9.0189,9.0349,9.0189,9.0349,147600.0
2010-08-11 10:25:00,22.62,22.64,22.6,22.6,177400.0,9.0349,9.0429,9.0269,9.0269,177400.0
2010-08-11 10:30:00,22.6,22.62,22.57,22.61,145300.0,9.0269,9.0349,9.0149,9.0309,145300.0
2010-08-11 10:35:00,22.61,22.62,22.58,22.6,118700.0,9.0309,9.0349,9.0189,9.0269,118700.0
2010-08-11 10:40:00,22.6,22.64,22.59,22.63,214700.0,9.0269,9.0429,9.0229,9.0389,214700.0
2010-08-11 10:45:00,22.63,22.65,22.61,22.65,109100.0,9.0389,9.0469,9.0309,9.0469,109100.0
2010-08-11 10:50:00,22.65,22.68,22.64,22.67,158400.0,9.0469,9.0589,9.0429,9.0549,158400.0
2010-08-11 10:55:00,22.66,22.67,22.62,22.62,69400.0,9.0509,9.0549,9.0349,9.0349,69400.0
2010-08-11 11:00:00,22.62,22.63,22.6,22.61,127900.0,9.0349,9.0389,9.0269,9.0309,127900.0
2010-08-11 11:05:00,22.6,22.63,22.6,22.61,316100.0,9.0269,9.0389,9.0269,9.0309,316100.0
2010-08-11 11:10:00,22.61,22.63,22.59,22.61,163100.0,9.0309,9.0389,9.0229,9.0309,163100.0
2010-08-11 11:15:00,22.6,22.61,22.55,22.55,111500.0,9.0269,9.0309,9.0069,9.0069,111500.0
2010-08-11 11:20:00,22.56,22.56,22.51,22.52,193400.0,9.0109,9.0109,8.991,8.995,193400.0
2010-08-11 11:25:00,22.52,22.53,22.51,22.51,134300.0,8.995,8.999,8.991,8.991,134300.0
2010-08-11 11:30:00,22.52,22.52,22.5,22.5,94500.0,8.995,8.995,8.987,8.987,94500.0
2010-08-11 11:35:00,22.5,22.53,22.5,22.5,332100.0,8.987,8.999,8.987,8.987,332100.0
2010-08-11 11:40:00,22.51,22.51,22.47,22.47,138900.0,8.991,8.991,8.975,8.975,138900.0
2010-08-11 11:45:00,22.47,22.49,22.45,22.49,190800.0,8.975,8.983,8.967,8.983,190800.0
2010-08-11 11:50:00,22.48,22.5,22.47,22.47,88900.0,8.979,8.987,8.975,8.975,88900.0
2010-08-11 11:55:00,22.47,22.48,22.47,22.47,34400.0,8.975,8.979,8.975,8.975,34400.0
2010-08-11 12:00:00,22.47,22.48,22.46,22.48,109900.0,8.975,8.979,8.971,8.979,109900.0
2010-08-11 12:05:00,22.48,22.49,22.47,22.49,115600.0,8.979,8.983,8.975,8.983,115600.0
2010-08-11 12:10:00,22.49,22.49,22.47,22.48,89200.0,8.983,8.983,8.975,8.979,89200.0
2010-08-11 12:15:00,22.48,22.48,22.46,22.46,75900.0,8.979,8.979,8.971,8.971,75900.0
2010-08-11 12:20:00,22.46,22.47,22.45,22.45,52000.0,8.971,8.975,8.967,8.967,52000.0
2010-08-11 12:25:00,22.46,22.46,22.44,22.44,185100.0,8.971,8.971,8.963,8.963,185100.0
2010-08-11 12:30:00,22.45,22.46,22.44,22.45,87000.0,8.967,8.971,8.963,8.967,87000.0
2010-08-11 12:35:00,22.45,22.46,22.43,22.43,248900.0,8.967,8.971,8.959,8.959,248900.0
2010-08-11 12:40:00,22.43,22.45,22.43,22.45,165000.0,8.959,8.967,8.959,8.967,165000.0
2010-08-11 12:45:00,22.44,22.49,22.44,22.48,166700.0,8.963,8.983,8.963,8.979,166700.0
2010-08-11 12:50:00,22.48,22.5,22.47,22.47,106500.0,8.979,8.987,8.975,8.975,106500.0
2010-08-11 12:55:00,22.47,22.48,22.45,22.45,71000.0,8.975,8.979,8.967,8.967,71000.0
2010-08-11 13:00:00,22.45,22.48,22.45,22.48,82700.0,8.967,8.979,8.967,8.979,82700.0
2010-08-11 13:05:00,22.48,22.48,22.45,22.46,56700.0,8.979,8.979,8.967,8.971,56700.0
2010-08-11 13:10:00,22.45,22.46,22.45,22.45,38200.0,8.967,8.971,8.967,8.967,38200.0
2010-08-11 13:15:00,22.46,22.46,22.45,22.46,25700.0,8.971,8.971,8.967,8.971,25700.0
2010-08-11 13:20:00,22.45,22.46,22.43,22.44,72700.0,8.967,8.971,8.959,8.963,72700.0
2010-08-11 13:25:00,22.44,22.54,22.44,22.45,114600.0,8.963,9.0029,8.963,8.967,114600.0
2010-08-11 13:30:00,22.46,22.46,22.45,22.46,35000.0,8.971,8.971,8.967,8.971,35000.0
2010-08-11 13:35:00,22.46,22.46,22.44,22.44,99500.0,8.971,8.971,8.963,8.963,99500.0
2010-08-11 13:40:00,22.45,22.46,22.44,22.45,59500.0,8.967,8.971,8.963,8.967,59500.0
2010-08-11 13:45:00,22.46,22.46,22.43,22.44,111300.0,8.971,8.971,8.959,8.963,111300.0
2010-08-11 13:50:00,22.45,22.46,22.43,22.43,65000.0,8.967,8.971,8.959,8.959,65000.0
2010-08-11 13:55:00,22.43,22.46,22.43,22.45,86100.0,8.959,8.971,8.959,8.967,86100.0
2010-08-11 14:00:00,22.45,22.49,22.45,22.49,94500.0,8.967,8.983,8.967,8.983,94500.0
2010-08-11 14:05:00,22.49,22.49,22.48,22.49,36200.0,8.983,8.983,8.979,8.983,36200.0
2010-08-11 14:10:00,22.49,22.5,22.48,22.5,63100.0,8.983,8.987,8.979,8.987,63100.0
2010-08-11 14:15:00,22.5,22.5,22.49,22.49,53900.0,8.987,8.987,8.983,8.983,53900.0
2010-08-11 14:20:00,22.5,22.52,22.49,22.5,74700.0,8.987,8.995,8.983,8.987,74700.0
2010-08-11 14:25:00,22.5,22.5,22.49,22.49,43500.0,8.987,8.987,8.983,8.983,43500.0
2010-08-11 14:30:00,22.49,22.5,22.48,22.48,117100.0,8.983,8.987,8.979,8.979,117100.0
2010-08-11 14:35:00,22.49,22.49,22.47,22.48,64100.0,8.983,8.983,8.975,8.979,64100.0
2010-08-11 14:40:00,22.48,22.48,22.43,22.44,142000.0,8.979,8.979,8.959,8.963,142000.0
2010-08-11 14:45:00,22.44,22.46,22.43,22.45,148200.0,8.963,8.971,8.959,8.967,148200.0
2010-08-11 14:50:00,22.45,22.46,22.42,22.42,143300.0,8.967,8.971,8.955,8.955,143300.0
2010-08-11 14:55:00,22.41,22.43,22.41,22.42,67500.0,8.951,8.959,8.951,8.955,67500.0
2010-08-11 15:00:00,22.43,22.43,22.41,22.42,103700.0,8.959,8.959,8.951,8.955,103700.0
2010-08-11 15:05:00,22.43,22.45,22.42,22.44,100600.0,8.959,8.967,8.955,8.963,100600.0
2010-08-11 15:10:00,22.44,22.45,22.44,22.45,54200.0,8.963,8.967,8.963,8.967,54200.0
2010-08-11 15:15:00,22.44,22.45,22.41,22.42,175300.0,8.963,8.967,8.951,8.955,175300.0
2010-08-11 15:20:00,22.42,22.44,22.42,22.43,97700.0,8.955,8.963,8.955,8.959,97700.0
2010-08-11 15:25:00,22.43,22.45,22.43,22.43,118400.0,8.959,8.967,8.959,8.959,118400.0
2010-08-11 15:30:00,22.43,22.47,22.43,22.45,172400.0,8.959,8.975,8.959,8.967,172400.0
2010-08-11 15:35:00,22.45,22.46,22.44,22.44,290000.0,8.967,8.971,8.963,8.963,290000.0
2010-08-11 15:40:00,22.45,22.46,22.43,22.44,808100.0,8.967,8.971,8.959,8.963,808100.0
2010-08-11 15:45:00,22.44,22.45,22.43,22.43,378100.0,8.963,8.967,8.959,8.959,378100.0
2010-08-11 15:50:00,22.43,22.44,22.43,22.44,256300.0,8.959,8.963,8.959,8.963,256300.0
2010-08-11 15:55:00,22.44,22.48,22.43,22.46,933000.0,8.963,8.979,8.959,8.971,933000.0
2010-08-12 09:30:00,22.27,22.38,22.15,22.36,549900.0,8.8951,8.939,8.8472,8.9311,549900.0
2010-08-12 09:35:00,22.36,22.38,22.3,22.3,269700.0,8.9311,8.939,8.9071,8.9071,269700.0
2010-08-12 09:40:00,22.31,22.32,22.24,22.26,188900.0,8.9111,8.9151,8.8831,8.8911,188900.0
2010-08-12 09:45:00,22.26,22.26,22.21,22.24,400200.0,8.8911,8.8911,8.8711,8.8831,400200.0
2010-08-12 09:50:00,22.25,22.28,22.21,22.25,254000.0,8.8871,8.8991,8.8711,8.8871,254000.0
2010-08-12 09:55:00,22.25,22.31,22.25,22.29,168500.0,8.8871,8.9111,8.8871,8.9031,168500.0
2010-08-12 10:00:00,22.29,22.31,22.27,22.29,208000.0,8.9031,8.9111,8.8951,8.9031,208000.0
2010-08-12 10:05:00,22.29,22.33,22.27,22.3,243900.0,8.9031,8.9191,8.8951,8.9071,243900.0
2010-08-12 10:10:00,22.31,22.33,22.25,22.25,152700.0,8.9111,8.9191,8.8871,8.8871,152700.0
2010-08-12 10:15:00,22.25,22.26,22.22,22.23,140000.0,8.8871,8.8911,8.8751,8.8791,140000.0
2010-08-12 10:20:00,22.24,22.27,22.24,22.25,129900.0,8.8831,8.8951,8.8831,8.8871,129900.0
2010-08-12 10:25:00,22.26,22.29,22.22,22.25,178000.0,8.8911,8.9031,8.8751,8.8871,178000.0
2010-08-12 10:30:00,22.25,22.28,22.25,22.28,58600.0,8.8871,8.8991,8.8871,8.8991,58600.0
2010-08-12 10:35:00,22.27,22.3,22.27,22.28,184000.0,8.8951,8.9071,8.8951,8.8991,184000.0
2010-08-12 10:40:00,22.28,22.31,22.27,22.3,172600.0,8.8991,8.9111,8.8951,8.9071,172600.0
2010-08-12 10:45:00,22.3,22.33,22.29,22.32,78600.0,8.9071,8.9191,8.9031,8.9151,78600.0
2010-08-12 10:50:00,22.32,22.33,22.3,22.31,94500.0,8.9151,8.9191,8.9071,8.9111,94500.0
2010-08-12 10:55:00,22.32,22.32,22.26,22.3,110900.0,8.9151,8.9151,8.8911,8.9071,110900.0
2010-08-12 11:00:00,22.29,22.3,22.25,22.26,104700.0,8.9031,8.9071,8.8871,8.8911,104700.0
2010-08-12 11:05:00,22.26,22.27,22.24,22.24,120600.0,8.8911,8.8951,8.8831,8.8831,120600.0
2010-08-12 11:10:00,22.24,22.27,22.23,22.25,238900.0,8.8831,8.8951,8.8791,8.8871,238900.0
2010-08-12 11:15:00,22.25,22.27,22.25,22.27,39100.0,8.8871,8.8951,8.8871,8.8951,39100.0
2010-08-12 11:20:00,22.26,22.3,22.26,22.29,74900.0,8.8911,8.9071,8.8911,8.9031,74900.0
2010-08-12 11:25:00,22.29,22.29,22.28,22.28,44400.0,8.9031,8.9031,8.8991,8.8991,44400.0
2010-08-12 11:30:00,22.28,22.31,22.28,22.31,139000.0,8.8991,8.9111,8.8991,8.9111,139000.0
2010-08-12 11:35:00,22.31,22.31,22.3,22.31,32900.0,8.9111,8.9111,8.9071,8.9111,32900.0
2010-08-12 11:40:00,22.31,22.33,22.3,22.33,61800.0,8.9111,8.9191,8.9071,8.9191,61800.0
2010-08-12 11:45:00,22.33,22.33,22.3,22.31,64500.0,8.9191,8.9191,8.9071,8.9111,64500.0
2010-08-12 11:50:00,22.31,22.33,22.3,22.33,35800.0,8.9111,8.9191,8.9071,8.9191,35800.0
2010-08-12 11:55:00,22.33,22.33,22.31,22.31,68400.0,8.9191,8.9191,8.9111,8.9111,68400.0
2010-08-12 12:00:00,22.31,22.32,22.28,22.29,104100.0,8.9111,8.9151,8.8991,8.9031,104100.0
2010-08-12 12:05:00,22.3,22.31,22.29,22.31,30900.0,8.9071,8.9111,8.9031,8.9111,30900.0
2010-08-12 12:10:00,22.31,22.36,22.31,22.36,105900.0,8.9111,8.9311,8.9111,8.9311,105900.0
2010-08-12 12:15:00,22.36,22.37,22.35,22.36,77800.0,8.9311,8.935,8.9271,8.9311,77800.0
2010-08-12 12:20:00,22.36,22.38,22.35,22.37,62200.0,8.9311,8.939,8.9271,8.935,62200.0
2010-08-12 12:25:00,22.38,22.38,22.37,22.38,31400.0,8.939,8.939,8.935,8.939,31400.0
2010-08-12 12:30:00,22.38,22.4,22.37,22.38,79300.0,8.939,8.947,8.935,8.939,79300.0
2010-08-12 12:35:00,22.39,22.39,22.38,22.38,23300.0,8.943,8.943,8.939,8.939,23300.0
2010-08-12 12:40:00,22.39,22.39,22.38,22.39,19000.0,8.943,8.943,8.939,8.943,19000.0
2010-08-12 12:45:00,22.39,22.39,22.38,22.39,26500.0,8.943,8.943,8.939,8.943,26500.0
2010-08-12 12:50:00,22.38,22.39,22.38,22.38,43000.0,8.939,8.943,8.939,8.939,43000.0
2010-08-12 12:55:00,22.39,22.41,22.38,22.4,81000.0,8.943,8.951,8.939,8.947,81000.0
2010-08-12 13:00:00,22.4,22.42,22.4,22.41,61400.0,8.947,8.955,8.947,8.951,61400.0
2010-08-12 13:05:00,22.41,22.41,22.39,22.39,46900.0,8.951,8.951,8.943,8.943,46900.0
2010-08-12 13:10:00,22.39,22.42,22.39,22.41,78600.0,8.943,8.955,8.943,8.951,78600.0
2010-08-12 13:15:00,22.41,22.42,22.4,22.41,43300.0,8.951,8.955,8.947,8.951,43300.0
2010-08-12 13:20:00,22.42,22.42,22.39,22.4,100000.0,8.955,8.955,8.943,8.947,100000.0
2010-08-12 13:25:00,22.4,22.41,22.39,22.41,60200.0,8.947,8.951,8.943,8.951,60200.0
2010-08-12 13:30:00,22.41,22.41,22.4,22.41,29700.0,8.951,8.951,8.947,8.951,29700.0
2010-08-12 13:35:00,22.4,22.44,22.4,22.43,75800.0,8.947,8.963,8.947,8.959,75800.0
2010-08-12 13:40:00,22.43,22.44,22.42,22.43,100600.0,8.959,8.963,8.955,8.959,100600.0
2010-08-12 13:45:00,22.43,22.44,22.42,22.42,39400.0,8.959,8.963,8.955,8.955,39400.0
2010-08-12 13:50:00,22.43,22.44,22.42,22.42,88500.0,8.959,8.963,8.955,8.955,88500.0
2010-08-12 13:55:00,22.42,22.44,22.42,22.42,52200.0,8.955,8.963,8.955,8.955,52200.0
2010-08-12 14:00:00,22.42,22.43,22.41,22.42,52500.0,8.955,8.959,8.951,8.955,52500.0
2010-08-12 14:05:00,22.41,22.44,22.41,22.44,76800.0,8.951,8.963,8.951,8.963,76800.0
2010-08-12 14:10:00,22.44,22.44,22.43,22.44,44400.0,8.963,8.963,8.959,8.963,44400.0
2010-08-12 14:15:00,22.43,22.44,22.43,22.43,43200.0,8.959,8.963,8.959,8.959,43200.0
2010-08-12 14:20:00,22.44,22.44,22.4,22.4,78000.0,8.963,8.963,8.947,8.947,78000.0
2010-08-12 14:25:00,22.41,22.44,22.41,22.43,95800.0,8.951,8.963,8.951,8.959,95800.0
2010-08-12 14:30:00,22.43,22.43,22.4,22.41,79000.0,8.959,8.959,8.947,8.951,79000.0
2010-08-12 14:35:00,22.4,22.41,22.38,22.4,105600.0,8.947,8.951,8.939,8.947,105600.0
2010-08-12 14:40:00,22.4,22.43,22.38,22.43,81100.0,8.947,8.959,8.939,8.959,81100.0
2010-08-12 14:45:00,22.43,22.43,22.4,22.41,75100.0,8.959,8.959,8.947,8.951,75100.0
2010-08-12 14:50:00,22.42,22.46,22.41,22.46,124900.0,8.955,8.971,8.951,8.971,124900.0
2010-08-12 14:55:00,22.46,22.46,22.44,22.45,60100.0,8.971,8.971,8.963,8.967,60100.0
2010-08-12 15:00:00,22.44,22.49,22.44,22.49,122900.0,8.963,8.983,8.963,8.983,122900.0
2010-08-12 15:05:00,22.49,22.49,22.47,22.49,71900.0,8.983,8.983,8.975,8.983,71900.0
2010-08-12 15:10:00,22.49,22.52,22.48,22.51,111700.0,8.983,8.995,8.979,8.991,111700.0
2010-08-12 15:15:00,22.51,22.52,22.47,22.48,156100.0,8.991,8.995,8.975,8.979,156100.0
2010-08-12 15:20:00,22.48,22.48,22.47,22.47,43600.0,8.979,8.979,8.975,8.975,43600.0
2010-08-12 15:25:00,22.48,22.5,22.47,22.5,140800.0,8.979,8.987,8.975,8.987,140800.0
2010-08-12 15:30:00,22.5,22.52,22.48,22.52,153500.0,8.987,8.995,8.979,8.995,153500.0
2010-08-12 15:35:00,22.52,22.52,22.48,22.5,114000.0,8.995,8.995,8.979,8.987,114000.0
2010-08-12 15:40:00,22.5,22.5,22.43,22.46,391100.0,8.987,8.987,8.959,8.971,391100.0
2010-08-12 15:45:00,22.46,22.49,22.45,22.49,200800.0,8.971,8.983,8.967,8.983,200800.0
2010-08-12 15:50:00,22.49,22.5,22.46,22.47,192200.0,8.983,8.987,8.971,8.975,192200.0
2010-08-12 15:55:00,22.46,22.48,22.46,22.46,267800.0,8.971,8.979,8.971,8.971,267800.0
2010-08-13 09:30:00,22.42,22.48,22.4,22.44,208000.0,8.955,8.979,8.947,8.963,208000.0
2010-08-13 09:35:00,22.44,22.5,22.42,22.47,135900.0,8.963,8.987,8.955,8.975,135900.0
2010-08-13 09:40:00,22.47,22.51,22.44,22.44,142900.0,8.975,8.991,8.963,8.963,142900.0
2010-08-13 09:45:00,22.45,22.45,22.43,22.44,61600.0,8.967,8.967,8.959,8.963,61600.0
2010-08-13 09:50:00,22.44,22.44,22.4,22.42,92400.0,8.963,8.963,8.947,8.955,92400.0
2010-08-13 09:55:00,22.42,22.48,22.41,22.47,123300.0,8.955,8.979,8.951,8.975,123300.0
2010-08-13 10:00:00,22.48,22.49,22.47,22.49,65800.0,8.979,8.983,8.975,8.983,65800.0
2010-08-13 10:05:00,22.49,22.5,22.48,22.48,60600.0,8.983,8.987,8.979,8.979,60600.0
2010-08-13 10:10:00,22.48,22.49,22.42,22.42,72400.0,8.979,8.983,8.955,8.955,72400.0
2010-08-13 10:15:00,22.43,22.47,22.42,22.42,64800.0,8.959,8.975,8.955,8.955,64800.0
2010-08-13 10:20:00,22.42,22.42,22.36,22.36,133200.0,8.955,8.955,8.9311,8.9311,133200.0
2010-08-13 10:25:00,22.36,22.37,22.34,22.36,52300.0,8.9311,8.935,8.9231,8.9311,52300.0
2010-08-13 10:30:00,22.37,22.39,22.35,22.39,109100.0,8.935,8.943,8.9271,8.943,109100.0
2010-08-13 10:35:00,22.39,22.4,22.38,22.4,37700.0,8.943,8.947,8.939,8.947,37700.0
2010-08-13 10:40:00,22.39,22.4,22.36,22.36,81300.0,8.943,8.947,8.9311,8.9311,81300.0
2010-08-13 10:45:00,22.36,22.37,22.33,22.33,91600.0,8.9311,8.935,8.9191,8.9191,91600.0
2010-08-13 10:50:00,22.33,22.35,22.31,22.32,130800.0,8.9191,8.9271,8.9111,8.9151,130800.0
2010-08-13 10:55:00,22.32,22.38,22.32,22.38,77300.0,8.9151,8.939,8.9151,8.939,77300.0
2010-08-13 11:00:00,22.37,22.38,22.35,22.37,77200.0,8.935,8.939,8.9271,8.935,77200.0
2010-08-13 11:05:00,22.36,22.39,22.36,22.38,46000.0,8.9311,8.943,8.9311,8.939,46000.0
2010-08-13 11:10:00,22.38,22.38,22.35,22.35,32200.0,8.939,8.939,8.9271,8.9271,32200.0
2010-08-13 11:15:00,22.35,22.37,22.35,22.35,51700.0,8.9271,8.935,8.9271,8.9271,51700.0
2010-08-13 11:20:00,22.35,22.35,22.31,22.33,79500.0,8.9271,8.9271,8.9111,8.9191,79500.0
2010-08-13 11:25:00,22.33,22.34,22.3,22.32,67400.0,8.9191,8.9231,8.9071,8.9151,67400.0
2010-08-13 11:30:00,22.32,22.33,22.3,22.31,94300.0,8.9151,8.9191,8.9071,8.9111,94300.0
2010-08-13 11:35:00,22.32,22.32,22.29,22.3,58500.0,8.9151,8.9151,8.9031,8.9071,58500.0
2010-08-13 11:40:00,22.29,22.32,22.29,22.31,74000.0,8.9031,8.9151,8.9031,8.9111,74000.0
2010-08-13 11:45:00,22.32,22.33,22.31,22.31,77100.0,8.9151,8.9191,8.9111,8.9111,77100.0
2010-08-13 11:50:00,22.31,22.33,22.31,22.32,46100.0,8.9111,8.9191,8.9111,8.9151,46100.0
2010-08-13 11:55:00,22.32,22.36,22.32,22.35,53300.0,8.9151,8.9311,8.9151,8.9271,53300.0
2010-08-13 12:00:00,22.35,22.35,22.33,22.35,49500.0,8.9271,8.9271,8.9191,8.9271,49500.0
2010-08-13 12:05:00,22.35,22.36,22.35,22.35,24200.0,8.9271,8.9311,8.9271,8.9271,24200.0
2010-08-13 12:10:00,22.35,22.36,22.33,22.33,49300.0,8.9271,8.9311,8.9191,8.9191,49300.0
2010-08-13 12:15:00,22.33,22.34,22.32,22.32,73200.0,8.9191,8.9231,8.9151,8.9151,73200.0
2010-08-13 12:20:00,22.33,22.34,22.32,22.33,44300.0,8.9191,8.9231,8.9151,8.9191,44300.0
2010-08-13 12:25:00,22.33,22.34,22.33,22.34,32200.0,8.9191,8.9231,8.9191,8.9231,32200.0
2010-08-13 12:30:00,22.34,22.35,22.33,22.35,31000.0,8.9231,8.9271,8.9191,8.9271,31000.0
2010-08-13 12:35:00,22.35,22.36,22.34,22.35,61900.0,8.9271,8.9311,8.9231,8.9271,61900.0
2010-08-13 12:40:00,22.35,22.36,22.34,22.36,31700.0,8.9271,8.9311,8.9231,8.9311,31700.0
2010-08-13 12:45:00,22.36,22.37,22.35,22.36,50600.0,8.9311,8.935,8.9271,8.9311,50600.0
2010-08-13 12:50:00,22.36,22.39,22.36,22.39,28500.0,8.9311,8.943,8.9311,8.943,28500.0
2010-08-13 12:55:00,22.39,22.4,22.38,22.4,43300.0,8.943,8.947,8.939,8.947,43300.0
2010-08-13 13:00:00,22.4,22.42,22.4,22.42,34500.0,8.947,8.955,8.947,8.955,34500.0
2010-08-13 13:05:00,22.42,22.42,22.41,22.42,39400.0,8.955,8.955,8.951,8.955,39400.0
2010-08-13 13:10:00,22.41,22.42,22.41,22.42,55400.0,8.951,8.955,8.951,8.955,55400.0
2010-08-13 13:15:00,22.41,22.42,22.41,22.42,17900.0,8.951,8.955,8.951,8.955,17900.0
2010-08-13 13:20:00,22.41,22.42,22.39,22.4,64500.0,8.951,8.955,8.943,8.947,64500.0
2010-08-13 13:25:00,22.4,22.41,22.39,22.41,48000.0,8.947,8.951,8.943,8.951,48000.0
2010-08-13 13:30:00,22.41,22.41,22.4,22.4,18100.0,8.951,8.951,8.947,8.947,18100.0
2010-08-13 13:35:00,22.41,22.42,22.39,22.41,82900.0,8.951,8.955,8.943,8.951,82900.0
2010-08-13 13:40:00,22.41,22.42,22.4,22.4,47900.0,8.951,8.955,8.947,8.947,47900.0
2010-08-13 13:45:00,22.4,22.41,22.39,22.4,22700.0,8.947,8.951,8.943,8.947,22700.0
2010-08-13 13:50:00,22.4,22.4,22.39,22.4,18300.0,8.947,8.947,8.943,8.947,18300.0
2010-08-13 13:55:00,22.4,22.4,22.37,22.38,37200.0,8.947,8.947,8.935,8.939,37200.0
2010-08-13 14:00:00,22.37,22.38,22.36,22.37,46300.0,8.935,8.939,8.9311,8.935,46300.0
2010-08-13 14:05:00,22.37,22.37,22.36,22.37,28600.0,8.935,8.935,8.9311,8.935,28600.0
2010-08-13 14:10:00,22.37,22.38,22.36,22.38,36600.0,8.935,8.939,8.9311,8.939,36600.0
2010-08-13 14:15:00,22.38,22.38,22.37,22.38,46000.0,8.939,8.939,8.935,8.939,46000.0
2010-08-13 14:20:00,22.37,22.38,22.37,22.38,31100.0,8.935,8.939,8.935,8.939,31100.0
2010-08-13 14:25:00,22.38,22.38,22.36,22.37,37300.0,8.939,8.939,8.9311,8.935,37300.0
2010-08-13 14:30:00,22.37,22.37,22.36,22.37,19400.0,8.935,8.935,8.9311,8.935,19400.0
2010-08-13 14:35:00,22.36,22.37,22.34,22.35,62700.0,8.9311,8.935,8.9231,8.9271,62700.0
2010-08-13 14:40:00,22.34,22.37,22.34,22.36,40800.0,8.9231,8.935,8.9231,8.9311,40800.0
2010-08-13 14:45:00,22.37,22.37,22.34,22.34,51700.0,8.935,8.935,8.9231,8.9231,51700.0
2010-08-13 14:50:00,22.35,22.37,22.34,22.35,74400.0,8.9271,8.935,8.9231,8.9271,74400.0
2010-08-13 14:55:00,22.35,22.36,22.33,22.36,95500.0,8.9271,8.9311,8.9191,8.9311,95500.0
2010-08-13 15:00:00,22.36,22.37,22.35,22.37,53400.0,8.9311,8.935,8.9271,8.935,53400.0
2010-08-13 15:05:00,22.37,22.38,22.35,22.38,51700.0,8.935,8.939,8.9271,8.939,51700.0
2010-08-13 15:10:00,22.37,22.38,22.37,22.37,17900.0,8.935,8.939,8.935,8.935,17900.0
2010-08-13 15:15:00,22.38,22.38,22.37,22.38,43700.0,8.939,8.939,8.935,8.939,43700.0
2010-08-13 15:20:00,22.37,22.39,22.37,22.39,38400.0,8.935,8.943,8.935,8.943,38400.0
2010-08-13 15:25:00,22.38,22.39,22.35,22.36,171800.0,8.939,8.943,8.9271,8.9311,171800.0
2010-08-13 15:30:00,22.36,22.39,22.35,22.39,147000.0,8.9311,8.943,8.9271,8.943,147000.0
2010-08-13 15:35:00,22.39,22.4,22.37,22.38,105600.0,8.943,8.947,8.935,8.939,105600.0
2010-08-13 15:40:00,22.38,22.4,22.35,22.36,196100.0,8.939,8.947,8.9271,8.9311,196100.0
2010-08-13 15:45:00,22.36,22.37,22.33,22.35,231000.0,8.9311,8.935,8.9191,8.9271,231000.0
2010-08-13 15:50:00,22.36,22.37,22.35,22.36,108500.0,8.9311,8.935,8.9271,8.9311,108500.0
2010-08-13 15:55:00,22.37,22.37,22.34,22.35,533000.0,8.935,8.935,8.9231,8.9271,533000.0
2010-08-16 09:30:00,22.34,22.34,22.15,22.19,402500.0,8.9231,8.9231,8.8472,8.8631,402500.0
2010-08-16 09:35:00,22.19,22.25,22.19,22.23,124700.0,8.8631,8.8871,8.8631,8.8791,124700.0
2010-08-16 09:40:00,22.24,22.3,22.24,22.27,223000.0,8.8831,8.9071,8.8831,8.8951,223000.0
2010-08-16 09:45:00,22.27,22.4,22.27,22.34,320300.0,8.8951,8.947,8.8951,8.9231,320300.0
2010-08-16 09:50:00,22.34,22.36,22.33,22.34,124100.0,8.9231,8.9311,8.9191,8.9231,124100.0
2010-08-16 09:55:00,22.34,22.39,22.34,22.35,147300.0,8.9231,8.943,8.9231,8.9271,147300.0
2010-08-16 10:00:00,22.35,22.38,22.32,22.37,165900.0,8.9271,8.939,8.9151,8.935,165900.0
2010-08-16 10:05:00,22.38,22.4,22.37,22.38,128800.0,8.939,8.947,8.935,8.939,128800.0
2010-08-16 10:10:00,22.38,22.42,22.38,22.38,194600.0,8.939,8.955,8.939,8.939,194600.0
2010-08-16 10:15:00,22.38,22.44,22.38,22.43,108700.0,8.939,8.963,8.939,8.959,108700.0
2010-08-16 10:20:00,22.43,22.43,22.38,22.39,71300.0,8.959,8.959,8.939,8.943,71300.0
2010-08-16 10:25:00,22.39,22.4,22.36,22.38,106200.0,8.943,8.947,8.9311,8.939,106200.0
2010-08-16 10:30:00,22.38,22.38,22.35,22.36,60800.0,8.939,8.939,8.9271,8.9311,60800.0
2010-08-16 10:35:00,22.37,22.39,22.36,22.38,116000.0,8.935,8.943,8.9311,8.939,116000.0
2010-08-16 10:40:00,22.39,22.4,22.38,22.4,75200.0,8.943,8.947,8.939,8.947,75200.0
2010-08-16 10:45:00,22.4,22.41,22.39,22.4,50000.0,8.947,8.951,8.943,8.947,50000.0
2010-08-16 10:50:00,22.4,22.4,22.36,22.38,78000.0,8.947,8.947,8.9311,8.939,78000.0
2010-08-16 10:55:00,22.38,22.4,22.37,22.4,80200.0,8.939,8.947,8.935,8.947,80200.0
2010-08-16 11:00:00,22.4,22.41,22.36,22.36,126900.0,8.947,8.951,8.9311,8.9311,126900.0
2010-08-16 11:05:00,22.36,22.4,22.36,22.38,67700.0,8.9311,8.947,8.9311,8.939,67700.0
2010-08-16 11:10:00,22.39,22.41,22.38,22.4,42300.0,8.943,8.951,8.939,8.947,42300.0
2010-08-16 11:15:00,22.41,22.43,22.39,22.42,416000.0,8.951,8.959,8.943,8.955,416000.0
2010-08-16 11:20:00,22.43,22.43,22.42,22.42,53900.0,8.959,8.959,8.955,8.955,53900.0
2010-08-16 11:25:00,22.43,22.45,22.42,22.43,80200.0,8.959,8.967,8.955,8.959,80200.0
2010-08-16 11:30:00,22.42,22.46,22.42,22.46,73400.0,8.955,8.971,8.955,8.971,73400.0
2010-08-16 11:35:00,22.46,22.49,22.45,22.48,37100.0,8.971,8.983,8.967,8.979,37100.0
2010-08-16 11:40:00,22.47,22.48,22.47,22.48,16200.0,8.975,8.979,8.975,8.979,16200.0
2010-08-16 11:45:00,22.48,22.52,22.47,22.51,219800.0,8.979,8.995,8.975,8.991,219800.0
2010-08-16 11:50:00,22.51,22.55,22.51,22.54,140800.0,8.991,9.0069,8.991,9.0029,140800.0
2010-08-16 11:55:00,22.54,22.55,22.53,22.53,40200.0,9.0029,9.0069,8.999,8.999,40200.0
2010-08-16 12:00:00,22.53,22.54,22.53,22.54,18300.0,8.999,9.0029,8.999,9.0029,18300.0
2010-08-16 12:05:00,22.54,22.54,22.52,22.52,42100.0,9.0029,9.0029,8.995,8.995,42100.0
2010-08-16 12:10:00,22.52,22.53,22.5,22.51,40600.0,8.995,8.999,8.987,8.991,40600.0
2010-08-16 12:15:00,22.5,22.51,22.5,22.5,34300.0,8.987,8.991,8.987,8.987,34300.0
2010-08-16 12:20:00,22.5,22.52,22.49,22.51,77100.0,8.987,8.995,8.983,8.991,77100.0
2010-08-16 12:25:00,22.52,22.54,22.5,22.54,83600.0,8.995,9.0029,8.987,9.0029,83600.0
2010-08-16 12:30:00,22.54,22.54,22.52,22.54,39800.0,9.0029,9.0029,8.995,9.0029,39800.0
2010-08-16 12:35:00,22.53,22.54,22.52,22.54,42300.0,8.999,9.0029,8.995,9.0029,42300.0
2010-08-16 12:40:00,22.53,22.54,22.51,22.53,48500.0,8.999,9.0029,8.991,8.999,48500.0
2010-08-16 12:45:00,22.52,22.55,22.51,22.53,90900.0,8.995,9.0069,8.991,8.999,90900.0
2010-08-16 12:50:00,22.52,22.53,22.51,22.52,60100.0,8.995,8.999,8.991,8.995,60100.0
2010-08-16 12:55:00,22.52,22.53,22.51,22.52,41900.0,8.995,8.999,8.991,8.995,41900.0
2010-08-16 13:00:00,22.52,22.54,22.5,22.51,54900.0,8.995,9.0029,8.987,8.991,54900.0
2010-08-16 13:05:00,22.51,22.53,22.5,22.53,43700.0,8.991,8.999,8.987,8.999,43700.0
2010-08-16 13:10:00,22.53,22.54,22.52,22.54,92100.0,8.999,9.0029,8.995,9.0029,92100.0
2010-08-16 13:15:00,22.54,22.55,22.52,22.52,222600.0,9.0029,9.0069,8.995,8.995,222600.0
2010-08-16 13:20:00,22.52,22.54,22.51,22.53,40300.0,8.995,9.0029,8.991,8.999,40300.0
2010-08-16 13:25:00,22.53,22.55,22.52,22.53,99400.0,8.999,9.0069,8.995,8.999,99400.0
2010-08-16 13:30:00,22.54,22.56,22.53,22.55,131700.0,9.0029,9.0109,8.999,9.0069,131700.0
2010-08-16 13:35:00,22.55,22.58,22.55,22.56,85800.0,9.0069,9.0189,9.0069,9.0109,85800.0
2010-08-16 13:40:00,22.56,22.58,22.56,22.56,71700.0,9.0109,9.0189,9.0109,9.0109,71700.0
2010-08-16 13:45:00,22.56,22.57,22.55,22.55,96200.0,9.0109,9.0149,9.0069,9.0069,96200.0
2010-08-16 13:50:00,22.55,22.56,22.53,22.54,75300.0,9.0069,9.0109,8.999,9.0029,75300.0
2010-08-16 13:55:00,22.54,22.56,22.54,22.55,57800.0,9.0029,9.0109,9.0029,9.0069,57800.0
2010-08-16 14:00:00,22.55,22.59,22.55,22.58,136400.0,9.0069,9.0229,9.0069,9.0189,136400.0
2010-08-16 14:05:00,22.58,22.59,22.55,22.56,55500.0,9.0189,9.0229,9.0069,9.0109,55500.0
2010-08-16 14:10:00,22.55,22.56,22.53,22.53,41000.0,9.0069,9.0109,8.999,8.999,41000.0
2010-08-16 14:15:00,22.54,22.54,22.53,22.53,31500.0,9.0029,9.0029,8.999,8.999,31500.0
2010-08-16 14:20:00,22.53,22.55,22.53,22.54,47900.0,8.999,9.0069,8.999,9.0029,47900.0
2010-08-16 14:25:00,22.54,22.56,22.54,22.54,76700.0,9.0029,9.0109,9.0029,9.0029,76700.0
2010-08-16 14:30:00,22.53,22.54,22.51,22.51,55100.0,8.999,9.0029,8.991,8.991,55100.0
2010-08-16 14:35:00,22.52,22.53,22.51,22.52,47900.0,8.995,8.999,8.991,8.995,47900.0
2010-08-16 14:40:00,22.52,22.53,22.51,22.51,29800.0,8.995,8.999,8.991,8.991,29800.0
2010-08-16 14:45:00,22.52,22.53,22.51,22.52,33800.0,8.995,8.999,8.991,8.995,33800.0
2010-08-16 14:50:00,22.53,22.53,22.48,22.48,256700.0,8.999,8.999,8.979,8.979,256700.0
2010-08-16 14:55:00,22.49,22.51,22.48,22.49,66500.0,8.983,8.991,8.979,8.983,66500.0
2010-08-16 15:00:00,22.5,22.5,22.49,22.49,45600.0,8.987,8.987,8.983,8.983,45600.0
2010-08-16 15:05:00,22.49,22.5,22.48,22.5,41400.0,8.983,8.987,8.979,8.987,41400.0
2010-08-16 15:10:00,22.49,22.5,22.47,22.48,117000.0,8.983,8.987,8.975,8.979,117000.0
2010-08-16 15:15:00,22.48,22.51,22.48,22.5,107300.0,8.979,8.991,8.979,8.987,107300.0
2010-08-16 15:20:00,22.51,22.51,22.5,22.51,38200.0,8.991,8.991,8.987,8.991,38200.0
2010-08-16 15:25:00,22.51,22.54,22.5,22.52,94900.0,8.991,9.0029,8.987,8.995,94900.0
2010-08-16 15:30:00,22.53,22.53,22.5,22.51,77800.0,8.999,8.999,8.987,8.991,77800.0
2010-08-16 15:35:00,22.52,22.55,22.51,22.53,132200.0,8.995,9.0069,8.991,8.999,132200.0
2010-08-16 15:40:00,22.53,22.58,22.53,22.58,129000.0,8.999,9.0189,8.999,9.0189,129000.0
2010-08-16 15:45:00,22.57,22.58,22.53,22.55,522800.0,9.0149,9.0189,8.999,9.0069,522800.0
2010-08-16 15:50:00,22.55,22.57,22.54,22.56,295600.0,9.0069,9.0149,9.0029,9.0109,295600.0
2010-08-16 15:55:00,22.56,22.6,22.55,22.6,790200.0,9.0109,9.0269,9.0069,9.0269,790200.0
2010-08-17 09:30:00,22.68,22.72,22.56,22.59,368100.0,9.0589,9.0748,9.0109,9.0229,368100.0
2010-08-17 09:35:00,22.59,22.63,22.58,22.63,114200.0,9.0229,9.0389,9.0189,9.0389,114200.0
2010-08-17 09:40:00,22.64,22.64,22.58,22.61,173400.0,9.0429,9.0429,9.0189,9.0309,173400.0
2010-08-17 09:45:00,22.61,22.63,22.6,22.62,103100.0,9.0309,9.0389,9.0269,9.0349,103100.0
2010-08-17 09:50:00,22.61,22.63,22.61,22.62,91100.0,9.0309,9.0389,9.0309,9.0349,91100.0
2010-08-17 09:55:00,22.63,22.65,22.62,22.64,86100.0,9.0389,9.0469,9.0349,9.0429,86100.0
2010-08-17 10:00:00,22.64,22.66,22.64,22.66,127400.0,9.0429,9.0509,9.0429,9.0509,127400.0
2010-08-17 10:05:00,22.66,22.66,22.61,22.61,167100.0,9.0509,9.0509,9.0309,9.0309,167100.0
2010-08-17 10:10:00,22.61,22.61,22.56,22.56,248200.0,9.0309,9.0309,9.0109,9.0109,248200.0
2010-08-17 10:15:00,22.57,22.57,22.53,22.55,211800.0,9.0149,9.0149,8.999,9.0069,211800.0
2010-08-17 10:20:00,22.55,22.62,22.54,22.59,179600.0,9.0069,9.0349,9.0029,9.0229,179600.0
2010-08-17 10:25:00,22.59,22.6,22.59,22.6,54000.0,9.0229,9.0269,9.0229,9.0269,54000.0
2010-08-17 10:30:00,22.59,22.6,22.59,22.59,56300.0,9.0229,9.0269,9.0229,9.0229,56300.0
2010-08-17 10:35:00,22.59,22.6,22.53,22.54,176000.0,9.0229,9.0269,8.999,9.0029,176000.0
2010-08-17 10:40:00,22.55,22.58,22.54,22.55,481800.0,9.0069,9.0189,9.0029,9.0069,481800.0
2010-08-17 10:45:00,22.55,22.56,22.55,22.55,106300.0,9.0069,9.0109,9.0069,9.0069,106300.0
2010-08-17 10:50:00,22.56,22.61,22.55,22.6,395500.0,9.0109,9.0309,9.0069,9.0269,395500.0
2010-08-17 10:55:00,22.61,22.61,22.59,22.6,192900.0,9.0309,9.0309,9.0229,9.0269,192900.0
2010-08-17 11:00:00,22.59,22.67,22.59,22.67,283000.0,9.0229,9.0549,9.0229,9.0549,283000.0
2010-08-17 11:05:00,22.67,22.7,22.67,22.69,166000.0,9.0549,9.0669,9.0549,9.0629,166000.0
2010-08-17 11:10:00,22.69,22.73,22.68,22.72,185600.0,9.0629,9.0788,9.0589,9.0748,185600.0
2010-08-17 11:15:00,22.72,22.73,22.69,22.71,127700.0,9.0748,9.0788,9.0629,9.0708,127700.0
2010-08-17 11:20:00,22.72,22.76,22.71,22.75,311800.0,9.0748,9.0908,9.0708,9.0868,311800.0
2010-08-17 11:25:00,22.75,22.76,22.72,22.74,141000.0,9.0868,9.0908,9.0748,9.0828,141000.0
2010-08-17 11:30:00,22.73,22.77,22.73,22.77,114400.0,9.0788,9.0948,9.0788,9.0948,114400.0
2010-08-17 11:35:00,22.77,22.79,22.77,22.79,91500.0,9.0948,9.1028,9.0948,9.1028,91500.0
2010-08-17 11:40:00,22.79,22.81,22.75,22.75,181700.0,9.1028,9.1108,9.0868,9.0868,181700.0
2010-08-17 11:45:00,22.76,22.76,22.75,22.76,40200.0,9.0908,9.0908,9.0868,9.0908,40200.0
2010-08-17 11:50:00,22.76,22.76,22.73,22.73,66400.0,9.0908,9.0908,9.0788,9.0788,66400.0
2010-08-17 11:55:00,22.73,22.74,22.72,22.72,75600.0,9.0788,9.0828,9.0748,9.0748,75600.0
2010-08-17 12:00:00,22.72,22.77,22.71,22.76,524000.0,9.0748,9.0948,9.0708,9.0908,524000.0
2010-08-17 12:05:00,22.77,22.77,22.75,22.77,48600.0,9.0948,9.0948,9.0868,9.0948,48600.0
2010-08-17 12:10:00,22.77,22.77,22.74,22.74,64000.0,9.0948,9.0948,9.0828,9.0828,64000.0
2010-08-17 12:15:00,22.75,22.76,22.74,22.76,62700.0,9.0868,9.0908,9.0828,9.0908,62700.0
2010-08-17 12:20:00,22.75,22.76,22.74,22.74,47800.0,9.0868,9.0908,9.0828,9.0828,47800.0
2010-08-17 12:25:00,22.74,22.75,22.74,22.75,24200.0,9.0828,9.0868,9.0828,9.0868,24200.0
2010-08-17 12:30:00,22.75,22.75,22.74,22.74,32700.0,9.0868,9.0868,9.0828,9.0828,32700.0
2010-08-17 12:35:00,22.74,22.78,22.74,22.78,91200.0,9.0828,9.0988,9.0828,9.0988,91200.0
2010-08-17 12:40:00,22.78,22.78,22.77,22.77,37900.0,9.0988,9.0988,9.0948,9.0948,37900.0
2010-08-17 12:45:00,22.77,22.78,22.77,22.77,54500.0,9.0948,9.0988,9.0948,9.0948,54500.0
2010-08-17 12:50:00,22.78,22.78,22.77,22.78,43900.0,9.0988,9.0988,9.0948,9.0988,43900.0
2010-08-17 12:55:00,22.78,22.78,22.77,22.78,79800.0,9.0988,9.0988,9.0948,9.0988,79800.0
2010-08-17 13:00:00,22.78,22.8,22.77,22.8,140100.0,9.0988,9.1068,9.0948,9.1068,140100.0
2010-08-17 13:05:00,22.8,22.85,22.8,22.85,172900.0,9.1068,9.1268,9.1068,9.1268,172900.0
2010-08-17 13:10:00,22.85,22.85,22.82,22.83,99800.0,9.1268,9.1268,9.1148,9.1188,99800.0
2010-08-17 13:15:00,22.83,22.86,22.82,22.86,274200.0,9.1188,9.1308,9.1148,9.1308,274200.0
2010-08-17 13:20:00,22.86,22.87,22.85,22.87,102300.0,9.1308,9.1348,9.1268,9.1348,102300.0
2010-08-17 13:25:00,22.87,22.89,22.86,22.89,148600.0,9.1348,9.1427,9.1308,9.1427,148600.0
2010-08-17 13:30:00,22.89,22.92,22.88,22.92,100100.0,9.1427,9.1547,9.1387,9.1547,100100.0
2010-08-17 13:35:00,22.91,22.92,22.89,22.92,123500.0,9.1507,9.1547,9.1427,9.1547,123500.0
2010-08-17 13:40:00,22.92,22.94,22.91,22.94,100700.0,9.1547,9.1627,9.1507,9.1627,100700.0
2010-08-17 13:45:00,22.94,22.95,22.93,22.95,97100.0,9.1627,9.1667,9.1587,9.1667,97100.0
2010-08-17 13:50:00,22.95,22.95,22.93,22.94,179300.0,9.1667,9.1667,9.1587,9.1627,179300.0
2010-08-17 13:55:00,22.93,22.96,22.93,22.96,125200.0,9.1587,9.1707,9.1587,9.1707,125200.0
2010-08-17 14:00:00,22.95,22.98,22.94,22.98,321800.0,9.1667,9.1787,9.1627,9.1787,321800.0
2010-08-17 14:05:00,22.97,22.97,22.92,22.96,291700.0,9.1747,9.1747,9.1547,9.1707,291700.0
2010-08-17 14:10:00,22.97,22.98,22.96,22.98,108800.0,9.1747,9.1787,9.1707,9.1787,108800.0
2010-08-17 14:15:00,22.98,22.98,22.96,22.97,54600.0,9.1787,9.1787,9.1707,9.1747,54600.0
2010-08-17 14:20:00,22.96,22.98,22.95,22.98,95200.0,9.1707,9.1787,9.1667,9.1787,95200.0
2010-08-17 14:25:00,22.98,22.98,22.97,22.98,90000.0,9.1787,9.1787,9.1747,9.1787,90000.0
2010-08-17 14:30:00,22.97,22.98,22.94,22.95,206600.0,9.1747,9.1787,9.1627,9.1667,206600.0
2010-08-17 14:35:00,22.96,22.96,22.95,22.96,106400.0,9.1707,9.1707,9.1667,9.1707,106400.0
2010-08-17 14:40:00,22.96,22.96,22.95,22.95,53700.0,9.1707,9.1707,9.1667,9.1667,53700.0
2010-08-17 14:45:00,22.96,22.96,22.93,22.94,167200.0,9.1707,9.1707,9.1587,9.1627,167200.0
2010-08-17 14:50:00,22.94,22.95,22.93,22.94,141800.0,9.1627,9.1667,9.1587,9.1627,141800.0
2010-08-17 14:55:00,22.95,22.95,22.93,22.93,70400.0,9.1667,9.1667,9.1587,9.1587,70400.0
2010-08-17 15:00:00,22.94,22.94,22.9,22.91,259600.0,9.1627,9.1627,9.1467,9.1507,259600.0
2010-08-17 15:05:00,22.92,22.94,22.9,22.93,338000.0,9.1547,9.1627,9.1467,9.1587,338000.0
2010-08-17 15:10:00,22.93,22.93,22.92,22.93,58500.0,9.1587,9.1587,9.1547,9.1587,58500.0
2010-08-17 15:15:00,22.93,22.96,22.92,22.95,206800.0,9.1587,9.1707,9.1547,9.1667,206800.0
2010-08-17 15:20:00,22.94,22.98,22.94,22.98,209600.0,9.1627,9.1787,9.1627,9.1787,209600.0
2010-08-17 15:25:00,22.97,22.99,22.97,22.99,154200.0,9.1747,9.1827,9.1747,9.1827,154200.0
2010-08-17 15:30:00,22.99,22.99,22.97,22.98,203000.0,9.1827,9.1827,9.1747,9.1787,203000.0
2010-08-17 15:35:00,22.98,22.98,22.94,22.96,461200.0,9.1787,9.1787,9.1627,9.1707,461200.0
2010-08-17 15:40:00,22.96,22.98,22.94,22.97,428400.0,9.1707,9.1787,9.1627,9.1747,428400.0
2010-08-17 15:45:00,22.98,22.98,22.94,22.97,541000.0,9.1787,9.1787,9.1627,9.1747,541000.0
2010-08-17 15:50:00,22.97,22.98,22.95,22.96,567000.0,9.1747,9.1787,9.1667,9.1707,567000.0
2010-08-17 15:55:00,22.97,22.97,22.92,22.94,843100.0,9.1747,9.1747,9.1547,9.1627,843100.0
2010-08-18 09:30:00,22.86,22.91,22.82,22.87,204200.0,9.1308,9.1507,9.1148,9.1348,204200.0
2010-08-18 09:35:00,22.87,22.89,22.85,22.86,173400.0,9.1348,9.1427,9.1268,9.1308,173400.0
2010-08-18 09:40:00,22.86,22.87,22.84,22.86,92900.0,9.1308,9.1348,9.1228,9.1308,92900.0
2010-08-18 09:45:00,22.85,22.9,22.84,22.9,286200.0,9.1268,9.1467,9.1228,9.1467,286200.0
2010-08-18 09:50:00,22.89,22.9,22.85,22.87,106500.0,9.1427,9.1467,9.1268,9.1348,106500.0
2010-08-18 09:55:00,22.87,22.9,22.86,22.88,103500.0,9.1348,9.1467,9.1308,9.1387,103500.0
2010-08-18 10:00:00,22.88,22.91,22.87,22.9,121800.0,9.1387,9.1507,9.1348,9.1467,121800.0
2010-08-18 10:05:00,22.91,22.92,22.9,22.91,86600.0,9.1507,9.1547,9.1467,9.1507,86600.0
2010-08-18 10:10:00,22.9,22.91,22.85,22.86,131500.0,9.1467,9.1507,9.1268,9.1308,131500.0
2010-08-18 10:15:00,22.86,22.88,22.85,22.86,97000.0,9.1308,9.1387,9.1268,9.1308,97000.0
2010-08-18 10:20:00,22.86,22.87,22.81,22.83,265700.0,9.1308,9.1348,9.1108,9.1188,265700.0
2010-08-18 10:25:00,22.82,22.84,22.8,22.8,171700.0,9.1148,9.1228,9.1068,9.1068,171700.0
2010-08-18 10:30:00,22.81,22.83,22.8,22.83,112700.0,9.1108,9.1188,9.1068,9.1188,112700.0
2010-08-18 10:35:00,22.82,22.83,22.81,22.81,42700.0,9.1148,9.1188,9.1108,9.1108,42700.0
2010-08-18 10:40:00,22.82,22.87,22.81,22.87,349000.0,9.1148,9.1348,9.1108,9.1348,349000.0
2010-08-18 10:45:00,22.86,22.88,22.84,22.86,162700.0,9.1308,9.1387,9.1228,9.1308,162700.0
2010-08-18 10:50:00,22.86,22.86,22.84,22.86,96900.0,9.1308,9.1308,9.1228,9.1308,96900.0
2010-08-18 10:55:00,22.85,22.91,22.85,22.91,102100.0,9.1268,9.1507,9.1268,9.1507,102100.0
2010-08-18 11:00:00,22.9,22.91,22.86,22.86,80800.0,9.1467,9.1507,9.1308,9.1308,80800.0
2010-08-18 11:05:00,22.87,22.87,22.85,22.85,53700.0,9.1348,9.1348,9.1268,9.1268,53700.0
2010-08-18 11:10:00,22.86,22.86,22.85,22.85,31200.0,9.1308,9.1308,9.1268,9.1268,31200.0
2010-08-18 11:15:00,22.85,22.86,22.82,22.82,92300.0,9.1268,9.1308,9.1148,9.1148,92300.0
2010-08-18 11:20:00,22.83,22.83,22.81,22.83,78100.0,9.1188,9.1188,9.1108,9.1188,78100.0
2010-08-18 11:25:00,22.83,22.85,22.81,22.81,73700.0,9.1188,9.1268,9.1108,9.1108,73700.0
2010-08-18 11:30:00,22.81,22.84,22.81,22.82,73100.0,9.1108,9.1228,9.1108,9.1148,73100.0
2010-08-18 11:35:00,22.83,22.83,22.82,22.82,31900.0,9.1188,9.1188,9.1148,9.1148,31900.0
2010-08-18 11:40:00,22.83,22.83,22.8,22.81,50600.0,9.1188,9.1188,9.1068,9.1108,50600.0
2010-08-18 11:45:00,22.81,22.82,22.8,22.82,108600.0,9.1108,9.1148,9.1068,9.1148,108600.0
2010-08-18 11:50:00,22.82,22.82,22.79,22.8,58100.0,9.1148,9.1148,9.1028,9.1068,58100.0
2010-08-18 11:55:00,22.8,22.8,22.77,22.77,70400.0,9.1068,9.1068,9.0948,9.0948,70400.0
2010-08-18 12:00:00,22.78,22.8,22.77,22.77,102500.0,9.0988,9.1068,9.0948,9.0948,102500.0
2010-08-18 12:05:00,22.77,22.78,22.77,22.78,23800.0,9.0948,9.0988,9.0948,9.0988,23800.0
2010-08-18 12:10:00,22.78,22.78,22.77,22.77,27500.0,9.0988,9.0988,9.0948,9.0948,27500.0
2010-08-18 12:15:00,22.78,22.8,22.77,22.8,71500.0,9.0988,9.1068,9.0948,9.1068,71500.0
2010-08-18 12:20:00,22.8,22.8,22.77,22.78,60000.0,9.1068,9.1068,9.0948,9.0988,60000.0
2010-08-18 12:25:00,22.77,22.8,22.77,22.8,36900.0,9.0948,9.1068,9.0948,9.1068,36900.0
2010-08-18 12:30:00,22.8,22.8,22.78,22.78,58600.0,9.1068,9.1068,9.0988,9.0988,58600.0
2010-08-18 12:35:00,22.78,22.79,22.76,22.77,55000.0,9.0988,9.1028,9.0908,9.0948,55000.0
2010-08-18 12:40:00,22.77,22.8,22.76,22.79,72300.0,9.0948,9.1068,9.0908,9.1028,72300.0
2010-08-18 12:45:00,22.78,22.8,22.78,22.79,42800.0,9.0988,9.1068,9.0988,9.1028,42800.0
2010-08-18 12:50:00,22.8,22.83,22.79,22.82,33300.0,9.1068,9.1188,9.1028,9.1148,33300.0
2010-08-18 12:55:00,22.82,22.86,22.82,22.85,51500.0,9.1148,9.1308,9.1148,9.1268,51500.0
2010-08-18 13:00:00,22.85,22.88,22.85,22.86,46700.0,9.1268,9.1387,9.1268,9.1308,46700.0
2010-08-18 13:05:00,22.86,22.92,22.86,22.92,80500.0,9.1308,9.1547,9.1308,9.1547,80500.0
2010-08-18 13:10:00,22.92,22.95,22.92,22.94,73500.0,9.1547,9.1667,9.1547,9.1627,73500.0
2010-08-18 13:15:00,22.95,22.97,22.94,22.96,61700.0,9.1667,9.1747,9.1627,9.1707,61700.0
2010-08-18 13:20:00,22.96,22.97,22.95,22.96,74400.0,9.1707,9.1747,9.1667,9.1707,74400.0
2010-08-18 13:25:00,22.97,22.97,22.95,22.96,45400.0,9.1747,9.1747,9.1667,9.1707,45400.0
2010-08-18 13:30:00,22.96,22.97,22.95,22.96,80800.0,9.1707,9.1747,9.1667,9.1707,80800.0
2010-08-18 13:35:00,22.97,22.97,22.94,22.95,58300.0,9.1747,9.1747,9.1627,9.1667,58300.0
2010-08-18 13:40:00,22.95,22.95,22.94,22.95,41300.0,9.1667,9.1667,9.1627,9.1667,41300.0
2010-08-18 13:45:00,22.94,22.97,22.94,22.97,70300.0,9.1627,9.1747,9.1627,9.1747,70300.0
2010-08-18 13:50:00,22.97,22.97,22.95,22.96,130500.0,9.1747,9.1747,9.1667,9.1707,130500.0
2010-08-18 13:55:00,22.97,22.97,22.96,22.97,40300.0,9.1747,9.1747,9.1707,9.1747,40300.0
2010-08-18 14:00:00,22.96,22.97,22.95,22.95,95700.0,9.1707,9.1747,9.1667,9.1667,95700.0
2010-08-18 14:05:00,22.95,22.96,22.94,22.94,38100.0,9.1667,9.1707,9.1627,9.1627,38100.0
2010-08-18 14:10:00,22.94,22.95,22.93,22.95,59000.0,9.1627,9.1667,9.1587,9.1667,59000.0
2010-08-18 14:15:00,22.94,22.95,22.93,22.93,37200.0,9.1627,9.1667,9.1587,9.1587,37200.0
2010-08-18 14:20:00,22.94,22.95,22.93,22.95,54500.0,9.1627,9.1667,9.1587,9.1667,54500.0
2010-08-18 14:25:00,22.94,22.95,22.94,22.94,35600.0,9.1627,9.1667,9.1627,9.1627,35600.0
2010-08-18 14:30:00,22.94,22.95,22.94,22.94,54000.0,9.1627,9.1667,9.1627,9.1627,54000.0
2010-08-18 14:35:00,22.94,22.95,22.94,22.94,23900.0,9.1627,9.1667,9.1627,9.1627,23900.0
2010-08-18 14:40:00,22.95,22.97,22.94,22.97,60700.0,9.1667,9.1747,9.1627,9.1747,60700.0
2010-08-18 14:45:00,22.97,22.97,22.96,22.97,14000.0,9.1747,9.1747,9.1707,9.1747,14000.0
2010-08-18 14:50:00,22.97,22.97,22.95,22.96,97900.0,9.1747,9.1747,9.1667,9.1707,97900.0
2010-08-18 14:55:00,22.97,22.97,22.93,22.95,217100.0,9.1747,9.1747,9.1587,9.1667,217100.0
2010-08-18 15:00:00,22.96,22.98,22.95,22.96,87400.0,9.1707,9.1787,9.1667,9.1707,87400.0
2010-08-18 15:05:00,22.96,22.97,22.93,22.94,115300.0,9.1707,9.1747,9.1587,9.1627,115300.0
2010-08-18 15:10:00,22.93,22.96,22.91,22.92,196700.0,9.1587,9.1707,9.1507,9.1547,196700.0
2010-08-18 15:15:00,22.93,22.93,22.92,22.93,47300.0,9.1587,9.1587,9.1547,9.1587,47300.0
2010-08-18 15:20:00,22.93,22.93,22.91,22.91,57400.0,9.1587,9.1587,9.1507,9.1507,57400.0
2010-08-18 15:25:00,22.92,22.92,22.9,22.91,96100.0,9.1547,9.1547,9.1467,9.1507,96100.0
2010-08-18 15:30:00,22.91,22.96,22.9,22.95,111100.0,9.1507,9.1707,9.1467,9.1667,111100.0
2010-08-18 15:35:00,22.96,22.96,22.93,22.95,193800.0,9.1707,9.1707,9.1587,9.1667,193800.0
2010-08-18 15:40:00,22.94,22.96,22.92,22.95,203900.0,9.1627,9.1707,9.1547,9.1667,203900.0
2010-08-18 15:45:00,22.96,22.97,22.95,22.96,131700.0,9.1707,9.1747,9.1667,9.1707,131700.0
2010-08-18 15:50:00,22.96,22.97,22.93,22.94,213400.0,9.1707,9.1747,9.1587,9.1627,213400.0
2010-08-18 15:55:00,22.94,22.94,22.91,22.92,584300.0,9.1627,9.1627,9.1507,9.1547,584300.0
2010-08-19 09:30:00,22.92,22.95,22.83,22.86,277900.0,9.1547,9.1667,9.1188,9.1308,277900.0
2010-08-19 09:35:00,22.85,22.89,22.83,22.83,221600.0,9.1268,9.1427,9.1188,9.1188,221600.0
2010-08-19 09:40:00,22.82,22.87,22.82,22.85,184100.0,9.1148,9.1348,9.1148,9.1268,184100.0
2010-08-19 09:45:00,22.85,22.85,22.8,22.81,156900.0,9.1268,9.1268,9.1068,9.1108,156900.0
2010-08-19 09:50:00,22.8,22.81,22.75,22.78,175500.0,9.1068,9.1108,9.0868,9.0988,175500.0
2010-08-19 09:55:00,22.77,22.86,22.76,22.85,353000.0,9.0948,9.1308,9.0908,9.1268,353000.0
2010-08-19 10:00:00,22.84,22.85,22.7,22.73,570900.0,9.1228,9.1268,9.0669,9.0788,570900.0
2010-08-19 10:05:00,22.72,22.74,22.7,22.74,253200.0,9.0748,9.0828,9.0669,9.0828,253200.0
2010-08-19 10:10:00,22.73,22.83,22.73,22.83,379700.0,9.0788,9.1188,9.0788,9.1188,379700.0
2010-08-19 10:15:00,22.83,22.88,22.82,22.88,178600.0,9.1188,9.1387,9.1148,9.1387,178600.0
2010-08-19 10:20:00,22.87,22.88,22.85,22.86,212800.0,9.1348,9.1387,9.1268,9.1308,212800.0
2010-08-19 10:25:00,22.86,22.87,22.83,22.84,159000.0,9.1308,9.1348,9.1188,9.1228,159000.0
2010-08-19 10:30:00,22.84,22.85,22.79,22.84,229100.0,9.1228,9.1268,9.1028,9.1228,229100.0
2010-08-19 10:35:00,22.84,22.84,22.76,22.77,126800.0,9.1228,9.1228,9.0908,9.0948,126800.0
2010-08-19 10:40:00,22.77,22.79,22.72,22.74,240600.0,9.0948,9.1028,9.0748,9.0828,240600.0
2010-08-19 10:45:00,22.75,22.77,22.72,22.75,168300.0,9.0868,9.0948,9.0748,9.0868,168300.0
2010-08-19 10:50:00,22.74,22.75,22.7,22.7,222200.0,9.0828,9.0868,9.0669,9.0669,222200.0
2010-08-19 10:55:00,22.7,22.76,22.7,22.74,191600.0,9.0669,9.0908,9.0669,9.0828,191600.0
2010-08-19 11:00:00,22.74,22.75,22.69,22.7,232500.0,9.0828,9.0868,9.0629,9.0669,232500.0
2010-08-19 11:05:00,22.69,22.7,22.65,22.67,262200.0,9.0629,9.0669,9.0469,9.0549,262200.0
2010-08-19 11:10:00,22.68,22.71,22.67,22.68,79500.0,9.0589,9.0708,9.0549,9.0589,79500.0
2010-08-19 11:15:00,22.68,22.69,22.66,22.69,126700.0,9.0589,9.0629,9.0509,9.0629,126700.0
2010-08-19 11:20:00,22.69,22.71,22.68,22.7,132600.0,9.0629,9.0708,9.0589,9.0669,132600.0
2010-08-19 11:25:00,22.7,22.71,22.67,22.67,141800.0,9.0669,9.0708,9.0549,9.0549,141800.0
2010-08-19 11:30:00,22.67,22.68,22.65,22.65,93000.0,9.0549,9.0589,9.0469,9.0469,93000.0
2010-08-19 11:35:00,22.66,22.66,22.6,22.62,263500.0,9.0509,9.0509,9.0269,9.0349,263500.0
2010-08-19 11:40:00,22.61,22.62,22.59,22.59,74100.0,9.0309,9.0349,9.0229,9.0229,74100.0
2010-08-19 11:45:00,22.59,22.6,22.55,22.56,152100.0,9.0229,9.0269,9.0069,9.0109,152100.0
2010-08-19 11:50:00,22.56,22.57,22.55,22.57,104800.0,9.0109,9.0149,9.0069,9.0149,104800.0
2010-08-19 11:55:00,22.57,22.63,22.56,22.63,115600.0,9.0149,9.0389,9.0109,9.0389,115600.0
2010-08-19 12:00:00,22.63,22.66,22.63,22.66,98500.0,9.0389,9.0509,9.0389,9.0509,98500.0
2010-08-19 12:05:00,22.66,22.66,22.6,22.63,133700.0,9.0509,9.0509,9.0269,9.0389,133700.0
2010-08-19 12:10:00,22.63,22.65,22.61,22.61,64300.0,9.0389,9.0469,9.0309,9.0309,64300.0
2010-08-19 12:15:00,22.61,22.66,22.6,22.65,70000.0,9.0309,9.0509,9.0269,9.0469,70000.0
2010-08-19 12:20:00,22.65,22.69,22.65,22.68,58700.0,9.0469,9.0629,9.0469,9.0589,58700.0
2010-08-19 12:25:00,22.68,22.68,22.63,22.64,58900.0,9.0589,9.0589,9.0389,9.0429,58900.0
2010-08-19 12:30:00,22.63,22.64,22.62,22.63,52300.0,9.0389,9.0429,9.0349,9.0389,52300.0
2010-08-19 12:35:00,22.63,22.65,22.63,22.65,22700.0,9.0389,9.0469,9.0389,9.0469,22700.0
2010-08-19 12:40:00,22.65,22.65,22.61,22.62,88500.0,9.0469,9.0469,9.0309,9.0349,88500.0
2010-08-19 12:45:00,22.62,22.65,22.61,22.63,66200.0,9.0349,9.0469,9.0309,9.0389,66200.0
2010-08-19 12:50:00,22.64,22.65,22.62,22.63,72500.0,9.0429,9.0469,9.0349,9.0389,72500.0
2010-08-19 12:55:00,22.63,22.64,22.62,22.64,69500.0,9.0389,9.0429,9.0349,9.0429,69500.0
2010-08-19 13:00:00,22.64,22.67,22.64,22.65,63000.0,9.0429,9.0549,9.0429,9.0469,63000.0
2010-08-19 13:05:00,22.65,22.66,22.64,22.64,44600.0,9.0469,9.0509,9.0429,9.0429,44600.0
2010-08-19 13:10:00,22.65,22.65,22.62,22.62,60900.0,9.0469,9.0469,9.0349,9.0349,60900.0
2010-08-19 13:15:00,22.62,22.64,22.61,22.63,89300.0,9.0349,9.0429,9.0309,9.0389,89300.0
2010-08-19 13:20:00,22.64,22.67,22.63,22.66,37000.0,9.0429,9.0549,9.0389,9.0509,37000.0
2010-08-19 13:25:00,22.66,22.66,22.64,22.64,26800.0,9.0509,9.0509,9.0429,9.0429,26800.0
2010-08-19 13:30:00,22.64,22.65,22.62,22.63,68400.0,9.0429,9.0469,9.0349,9.0389,68400.0
2010-08-19 13:35:00,22.62,22.65,22.61,22.65,109000.0,9.0349,9.0469,9.0309,9.0469,109000.0
2010-08-19 13:40:00,22.65,22.65,22.62,22.63,70700.0,9.0469,9.0469,9.0349,9.0389,70700.0
2010-08-19 13:45:00,22.63,22.64,22.62,22.62,51900.0,9.0389,9.0429,9.0349,9.0349,51900.0
2010-08-19 13:50:00,22.62,22.63,22.62,22.62,48300.0,9.0349,9.0389,9.0349,9.0349,48300.0
2010-08-19 13:55:00,22.62,22.63,22.61,22.61,90400.0,9.0349,9.0389,9.0309,9.0309,90400.0
2010-08-19 14:00:00,22.61,22.63,22.59,22.6,160100.0,9.0309,9.0389,9.0229,9.0269,160100.0
2010-08-19 14:05:00,22.61,22.64,22.59,22.63,98100.0,9.0309,9.0429,9.0229,9.0389,98100.0
2010-08-19 14:10:00,22.64,22.66,22.63,22.66,131300.0,9.0429,9.0509,9.0389,9.0509,131300.0
2010-08-19 14:15:00,22.66,22.67,22.65,22.66,46300.0,9.0509,9.0549,9.0469,9.0509,46300.0
2010-08-19 14:20:00,22.67,22.7,22.66,22.69,67800.0,9.0549,9.0669,9.0509,9.0629,67800.0
2010-08-19 14:25:00,22.69,22.7,22.69,22.7,45800.0,9.0629,9.0669,9.0629,9.0669,45800.0
2010-08-19 14:30:00,22.69,22.71,22.69,22.69,110300.0,9.0629,9.0708,9.0629,9.0629,110300.0
2010-08-19 14:35:00,22.7,22.7,22.66,22.66,57200.0,9.0669,9.0669,9.0509,9.0509,57200.0
2010-08-19 14:40:00,22.66,22.67,22.63,22.66,112800.0,9.0509,9.0549,9.0389,9.0509,112800.0
2010-08-19 14:45:00,22.65,22.67,22.65,22.67,79100.0,9.0469,9.0549,9.0469,9.0549,79100.0
2010-08-19 14:50:00,22.67,22.7,22.66,22.67,78100.0,9.0549,9.0669,9.0509,9.0549,78100.0
2010-08-19 14:55:00,22.68,22.69,22.67,22.67,154400.0,9.0589,9.0629,9.0549,9.0549,154400.0
2010-08-19 15:00:00,22.67,22.68,22.65,22.65,96800.0,9.0549,9.0589,9.0469,9.0469,96800.0
2010-08-19 15:05:00,22.65,22.69,22.64,22.67,364000.0,9.0469,9.0629,9.0429,9.0549,364000.0
2010-08-19 15:10:00,22.68,22.69,22.67,22.69,84100.0,9.0589,9.0629,9.0549,9.0629,84100.0
2010-08-19 15:15:00,22.69,22.75,22.68,22.75,160500.0,9.0629,9.0868,9.0589,9.0868,160500.0
2010-08-19 15:20:00,22.73,22.77,22.73,22.77,164600.0,9.0788,9.0948,9.0788,9.0948,164600.0
2010-08-19 15:25:00,22.76,22.77,22.75,22.75,76100.0,9.0908,9.0948,9.0868,9.0868,76100.0
2010-08-19 15:30:00,22.76,22.82,22.75,22.78,215100.0,9.0908,9.1148,9.0868,9.0988,215100.0
2010-08-19 15:35:00,22.78,22.78,22.73,22.74,204900.0,9.0988,9.0988,9.0788,9.0828,204900.0
2010-08-19 15:40:00,22.73,22.75,22.69,22.72,201800.0,9.0788,9.0868,9.0629,9.0748,201800.0
2010-08-19 15:45:00,22.73,22.76,22.72,22.74,318400.0,9.0788,9.0908,9.0748,9.0828,318400.0
2010-08-19 15:50:00,22.75,22.77,22.73,22.77,224600.0,9.0868,9.0948,9.0788,9.0948,224600.0
2010-08-19 15:55:00,22.77,22.78,22.75,22.76,686800.0,9.0948,9.0988,9.0868,9.0908,686800.0
2010-08-20 09:30:00,22.65,22.75,22.62,22.73,2052900.0,9.0469,9.0868,9.0349,9.0788,2052900.0
2010-08-20 09:35:00,22.73,22.75,22.72,22.73,119400.0,9.0788,9.0868,9.0748,9.0788,119400.0
2010-08-20 09:40:00,22.73,22.74,22.7,22.74,175800.0,9.0788,9.0828,9.0669,9.0828,175800.0
2010-08-20 09:45:00,22.74,22.78,22.73,22.75,136700.0,9.0828,9.0988,9.0788,9.0868,136700.0
2010-08-20 09:50:00,22.75,22.77,22.74,22.75,89200.0,9.0868,9.0948,9.0828,9.0868,89200.0
2010-08-20 09:55:00,22.75,22.79,22.75,22.78,62200.0,9.0868,9.1028,9.0868,9.0988,62200.0
2010-08-20 10:00:00,22.79,22.79,22.76,22.76,114700.0,9.1028,9.1028,9.0908,9.0908,114700.0
2010-08-20 10:05:00,22.77,22.81,22.76,22.79,270900.0,9.0948,9.1108,9.0908,9.1028,270900.0
2010-08-20 10:10:00,22.79,22.79,22.73,22.76,278500.0,9.1028,9.1028,9.0788,9.0908,278500.0
2010-08-20 10:15:00,22.76,22.78,22.75,22.77,111200.0,9.0908,9.0988,9.0868,9.0948,111200.0
2010-08-20 10:20:00,22.76,22.78,22.75,22.78,134100.0,9.0908,9.0988,9.0868,9.0988,134100.0
2010-08-20 10:25:00,22.77,22.79,22.76,22.76,51800.0,9.0948,9.1028,9.0908,9.0908,51800.0
2010-08-20 10:30:00,22.76,22.77,22.72,22.73,115400.0,9.0908,9.0948,9.0748,9.0788,115400.0
2010-08-20 10:35:00,22.73,22.77,22.73,22.76,116200.0,9.0788,9.0948,9.0788,9.0908,116200.0
2010-08-20 10:40:00,22.77,22.77,22.76,22.76,19800.0,9.0948,9.0948,9.0908,9.0908,19800.0
2010-08-20 10:45:00,22.76,22.77,22.75,22.77,114300.0,9.0908,9.0948,9.0868,9.0948,114300.0
2010-08-20 10:50:00,22.77,22.77,22.73,22.75,115900.0,9.0948,9.0948,9.0788,9.0868,115900.0
2010-08-20 10:55:00,22.75,22.76,22.74,22.75,44300.0,9.0868,9.0908,9.0828,9.0868,44300.0
2010-08-20 11:00:00,22.75,22.75,22.74,22.74,17400.0,9.0868,9.0868,9.0828,9.0828,17400.0
2010-08-20 11:05:00,22.74,22.78,22.73,22.78,68400.0,9.0828,9.0988,9.0788,9.0988,68400.0
2010-08-20 11:10:00,22.78,22.78,22.72,22.73,102600.0,9.0988,9.0988,9.0748,9.0788,102600.0
2010-08-20 11:15:00,22.73,22.76,22.72,22.74,361900.0,9.0788,9.0908,9.0748,9.0828,361900.0
2010-08-20 11:20:00,22.74,22.75,22.74,22.75,38600.0,9.0828,9.0868,9.0828,9.0868,38600.0
2010-08-20 11:25:00,22.75,22.78,22.74,22.78,126100.0,9.0868,9.0988,9.0828,9.0988,126100.0
2010-08-20 11:30:00,22.78,22.78,22.75,22.75,73600.0,9.0988,9.0988,9.0868,9.0868,73600.0
2010-08-20 11:35:00,22.76,22.76,22.73,22.74,119400.0,9.0908,9.0908,9.0788,9.0828,119400.0
2010-08-20 11:40:00,22.74,22.76,22.73,22.76,60300.0,9.0828,9.0908,9.0788,9.0908,60300.0
2010-08-20 11:45:00,22.76,22.76,22.74,22.75,128100.0,9.0908,9.0908,9.0828,9.0868,128100.0
2010-08-20 11:50:00,22.75,22.76,22.75,22.75,107800.0,9.0868,9.0908,9.0868,9.0868,107800.0
2010-08-20 11:55:00,22.75,22.76,22.74,22.74,87700.0,9.0868,9.0908,9.0828,9.0828,87700.0
2010-08-20 12:00:00,22.75,22.75,22.72,22.74,48200.0,9.0868,9.0868,9.0748,9.0828,48200.0
2010-08-20 12:05:00,22.73,22.75,22.73,22.74,31100.0,9.0788,9.0868,9.0788,9.0828,31100.0
2010-08-20 12:10:00,22.74,22.75,22.74,22.75,31200.0,9.0828,9.0868,9.0828,9.0868,31200.0
2010-08-20 12:15:00,22.74,22.78,22.74,22.77,96300.0,9.0828,9.0988,9.0828,9.0948,96300.0
2010-08-20 12:20:00,22.77,22.8,22.77,22.79,43200.0,9.0948,9.1068,9.0948,9.1028,43200.0
2010-08-20 12:25:00,22.79,22.8,22.79,22.79,39900.0,9.1028,9.1068,9.1028,9.1028,39900.0
2010-08-20 12:30:00,22.8,22.8,22.77,22.78,67700.0,9.1068,9.1068,9.0948,9.0988,67700.0
2010-08-20 12:35:00,22.77,22.77,22.76,22.77,27200.0,9.0948,9.0948,9.0908,9.0948,27200.0
2010-08-20 12:40:00,22.77,22.78,22.76,22.78,28400.0,9.0948,9.0988,9.0908,9.0988,28400.0
2010-08-20 12:45:00,22.78,22.78,22.76,22.76,50500.0,9.0988,9.0988,9.0908,9.0908,50500.0
2010-08-20 12:50:00,22.76,22.77,22.76,22.77,66400.0,9.0908,9.0948,9.0908,9.0948,66400.0
2010-08-20 12:55:00,22.76,22.77,22.75,22.75,87000.0,9.0908,9.0948,9.0868,9.0868,87000.0
2010-08-20 13:00:00,22.75,22.76,22.75,22.75,30900.0,9.0868,9.0908,9.0868,9.0868,30900.0
2010-08-20 13:05:00,22.76,22.76,22.75,22.76,35900.0,9.0908,9.0908,9.0868,9.0908,35900.0
2010-08-20 13:10:00,22.76,22.76,22.74,22.75,76600.0,9.0908,9.0908,9.0828,9.0868,76600.0
2010-08-20 13:15:00,22.75,22.76,22.74,22.74,44000.0,9.0868,9.0908,9.0828,9.0828,44000.0
2010-08-20 13:20:00,22.75,22.75,22.73,22.74,30100.0,9.0868,9.0868,9.0788,9.0828,30100.0
2010-08-20 13:25:00,22.73,22.74,22.73,22.73,17600.0,9.0788,9.0828,9.0788,9.0788,17600.0
2010-08-20 13:30:00,22.73,22.74,22.72,22.72,38100.0,9.0788,9.0828,9.0748,9.0748,38100.0
2010-08-20 13:35:00,22.72,22.73,22.71,22.73,81200.0,9.0748,9.0788,9.0708,9.0788,81200.0
2010-08-20 13:40:00,22.72,22.73,22.72,22.72,10500.0,9.0748,9.0788,9.0748,9.0748,10500.0
2010-08-20 13:45:00,22.73,22.73,22.71,22.72,32500.0,9.0788,9.0788,9.0708,9.0748,32500.0
2010-08-20 13:50:00,22.72,22.75,22.72,22.75,35100.0,9.0748,9.0868,9.0748,9.0868,35100.0
2010-08-20 13:55:00,22.75,22.75,22.73,22.73,57100.0,9.0868,9.0868,9.0788,9.0788,57100.0
2010-08-20 14:00:00,22.74,22.75,22.73,22.73,43000.0,9.0828,9.0868,9.0788,9.0788,43000.0
2010-08-20 14:05:00,22.74,22.74,22.73,22.73,20200.0,9.0828,9.0828,9.0788,9.0788,20200.0
2010-08-20 14:10:00,22.74,22.76,22.73,22.76,45200.0,9.0828,9.0908,9.0788,9.0908,45200.0
2010-08-20 14:15:00,22.76,22.76,22.74,22.75,48700.0,9.0908,9.0908,9.0828,9.0868,48700.0
2010-08-20 14:20:00,22.75,22.75,22.72,22.72,61100.0,9.0868,9.0868,9.0748,9.0748,61100.0
2010-08-20 14:25:00,22.72,22.73,22.72,22.72,43800.0,9.0748,9.0788,9.0748,9.0748,43800.0
2010-08-20 14:30:00,22.73,22.75,22.72,22.74,204700.0,9.0788,9.0868,9.0748,9.0828,204700.0
2010-08-20 14:35:00,22.74,22.74,22.71,22.72,79400.0,9.0828,9.0828,9.0708,9.0748,79400.0
2010-08-20 14:40:00,22.71,22.73,22.71,22.73,229600.0,9.0708,9.0788,9.0708,9.0788,229600.0
2010-08-20 14:45:00,22.73,22.76,22.73,22.74,77900.0,9.0788,9.0908,9.0788,9.0828,77900.0
2010-08-20 14:50:00,22.74,22.76,22.73,22.74,44300.0,9.0828,9.0908,9.0788,9.0828,44300.0
2010-08-20 14:55:00,22.74,22.75,22.72,22.73,82300.0,9.0828,9.0868,9.0748,9.0788,82300.0
2010-08-20 15:00:00,22.72,22.73,22.72,22.73,27100.0,9.0748,9.0788,9.0748,9.0788,27100.0
2010-08-20 15:05:00,22.73,22.73,22.71,22.71,45900.0,9.0788,9.0788,9.0708,9.0708,45900.0
2010-08-20 15:10:00,22.72,22.77,22.71,22.76,90900.0,9.0748,9.0948,9.0708,9.0908,90900.0
2010-08-20 15:15:00,22.76,22.76,22.71,22.74,264000.0,9.0908,9.0908,9.0708,9.0828,264000.0
2010-08-20 15:20:00,22.74,22.74,22.7,22.71,209800.0,9.0828,9.0828,9.0669,9.0708,209800.0
2010-08-20 15:25:00,22.72,22.72,22.71,22.72,33500.0,9.0748,9.0748,9.0708,9.0748,33500.0
2010-08-20 15:30:00,22.72,22.72,22.69,22.72,340800.0,9.0748,9.0748,9.0629,9.0748,340800.0
2010-08-20 15:35:00,22.71,22.73,22.7,22.71,258800.0,9.0708,9.0788,9.0669,9.0708,258800.0
2010-08-20 15:40:00,22.7,22.73,22.7,22.71,192200.0,9.0669,9.0788,9.0669,9.0708,192200.0
2010-08-20 15:45:00,22.72,22.73,22.7,22.71,286700.0,9.0748,9.0788,9.0669,9.0708,286700.0
2010-08-20 15:50:00,22.7,22.74,22.7,22.73,548700.0,9.0669,9.0828,9.0669,9.0788,548700.0
2010-08-20 15:55:00,22.73,22.74,22.71,22.71,731600.0,9.0788,9.0828,9.0708,9.0708,731600.0
2010-08-23 09:30:00,22.83,22.87,22.78,22.87,341000.0,9.1188,9.1348,9.0988,9.1348,341000.0
2010-08-23 09:35:00,22.87,22.93,22.86,22.89,238800.0,9.1348,9.1587,9.1308,9.1427,238800.0
2010-08-23 09:40:00,22.9,22.91,22.86,22.88,168000.0,9.1467,9.1507,9.1308,9.1387,168000.0
2010-08-23 09:45:00,22.87,22.93,22.87,22.92,141000.0,9.1348,9.1587,9.1348,9.1547,141000.0
2010-08-23 09:50:00,22.92,22.94,22.89,22.9,80900.0,9.1547,9.1627,9.1427,9.1467,80900.0
2010-08-23 09:55:00,22.9,22.92,22.87,22.9,117900.0,9.1467,9.1547,9.1348,9.1467,117900.0
2010-08-23 10:00:00,22.9,22.91,22.88,22.91,124100.0,9.1467,9.1507,9.1387,9.1507,124100.0
2010-08-23 10:05:00,22.9,22.91,22.88,22.91,152800.0,9.1467,9.1507,9.1387,9.1507,152800.0
2010-08-23 10:10:00,22.91,22.92,22.9,22.91,109700.0,9.1507,9.1547,9.1467,9.1507,109700.0
2010-08-23 10:15:00,22.91,22.92,22.9,22.92,49600.0,9.1507,9.1547,9.1467,9.1547,49600.0
2010-08-23 10:20:00,22.92,22.92,22.87,22.88,144200.0,9.1547,9.1547,9.1348,9.1387,144200.0
2010-08-23 10:25:00,22.88,22.92,22.88,22.91,65700.0,9.1387,9.1547,9.1387,9.1507,65700.0
2010-08-23 10:30:00,22.91,22.93,22.9,22.91,65600.0,9.1507,9.1587,9.1467,9.1507,65600.0
2010-08-23 10:35:00,22.92,22.92,22.9,22.92,72500.0,9.1547,9.1547,9.1467,9.1547,72500.0
2010-08-23 10:40:00,22.92,22.92,22.87,22.88,140300.0,9.1547,9.1547,9.1348,9.1387,140300.0
2010-08-23 10:45:00,22.89,22.93,22.87,22.9,173400.0,9.1427,9.1587,9.1348,9.1467,173400.0
2010-08-23 10:50:00,22.91,22.92,22.86,22.89,283100.0,9.1507,9.1547,9.1308,9.1427,283100.0
2010-08-23 10:55:00,22.88,22.89,22.88,22.88,50400.0,9.1387,9.1427,9.1387,9.1387,50400.0
2010-08-23 11:00:00,22.88,22.89,22.78,22.79,547000.0,9.1387,9.1427,9.0988,9.1028,547000.0
2010-08-23 11:05:00,22.79,22.8,22.74,22.77,609900.0,9.1028,9.1068,9.0828,9.0948,609900.0
2010-08-23 11:10:00,22.77,22.79,22.74,22.79,329900.0,9.0948,9.1028,9.0828,9.1028,329900.0
2010-08-23 11:15:00,22.79,22.79,22.75,22.77,215700.0,9.1028,9.1028,9.0868,9.0948,215700.0
2010-08-23 11:20:00,22.77,22.77,22.7,22.71,232100.0,9.0948,9.0948,9.0669,9.0708,232100.0
2010-08-23 11:25:00,22.71,22.71,22.7,22.71,38000.0,9.0708,9.0708,9.0669,9.0708,38000.0
2010-08-23 11:30:00,22.7,22.71,22.69,22.71,118600.0,9.0669,9.0708,9.0629,9.0708,118600.0
2010-08-23 11:35:00,22.71,22.72,22.69,22.71,75600.0,9.0708,9.0748,9.0629,9.0708,75600.0
2010-08-23 11:40:00,22.7,22.71,22.69,22.7,111700.0,9.0669,9.0708,9.0629,9.0669,111700.0
2010-08-23 11:45:00,22.7,22.74,22.69,22.72,110000.0,9.0669,9.0828,9.0629,9.0748,110000.0
2010-08-23 11:50:00,22.72,22.72,22.7,22.7,38200.0,9.0748,9.0748,9.0669,9.0669,38200.0
2010-08-23 11:55:00,22.7,22.73,22.7,22.7,244600.0,9.0669,9.0788,9.0669,9.0669,244600.0
2010-08-23 12:00:00,22.7,22.72,22.7,22.7,97500.0,9.0669,9.0748,9.0669,9.0669,97500.0
2010-08-23 12:05:00,22.71,22.72,22.69,22.71,186800.0,9.0708,9.0748,9.0629,9.0708,186800.0
2010-08-23 12:10:00,22.7,22.74,22.7,22.73,115100.0,9.0669,9.0828,9.0669,9.0788,115100.0
2010-08-23 12:15:00,22.72,22.73,22.72,22.73,17600.0,9.0748,9.0788,9.0748,9.0788,17600.0
2010-08-23 12:20:00,22.72,22.76,22.72,22.75,101900.0,9.0748,9.0908,9.0748,9.0868,101900.0
2010-08-23 12:25:00,22.75,22.76,22.75,22.76,14800.0,9.0868,9.0908,9.0868,9.0908,14800.0
2010-08-23 12:30:00,22.76,22.78,22.75,22.77,112000.0,9.0908,9.0988,9.0868,9.0948,112000.0
2010-08-23 12:35:00,22.77,22.78,22.75,22.76,83700.0,9.0948,9.0988,9.0868,9.0908,83700.0
2010-08-23 12:40:00,22.76,22.76,22.74,22.75,30900.0,9.0908,9.0908,9.0828,9.0868,30900.0
2010-08-23 12:45:00,22.75,22.75,22.74,22.75,18000.0,9.0868,9.0868,9.0828,9.0868,18000.0
2010-08-23 12:50:00,22.74,22.76,22.74,22.74,47700.0,9.0828,9.0908,9.0828,9.0828,47700.0
2010-08-23 12:55:00,22.75,22.75,22.73,22.74,36900.0,9.0868,9.0868,9.0788,9.0828,36900.0
2010-08-23 13:00:00,22.74,22.75,22.72,22.73,54600.0,9.0828,9.0868,9.0748,9.0788,54600.0
2010-08-23 13:05:00,22.73,22.74,22.72,22.73,42300.0,9.0788,9.0828,9.0748,9.0788,42300.0
2010-08-23 13:10:00,22.73,22.76,22.73,22.76,34000.0,9.0788,9.0908,9.0788,9.0908,34000.0
2010-08-23 13:15:00,22.76,22.77,22.74,22.76,64900.0,9.0908,9.0948,9.0828,9.0908,64900.0
2010-08-23 13:20:00,22.76,22.77,22.76,22.76,90700.0,9.0908,9.0948,9.0908,9.0908,90700.0
2010-08-23 13:25:00,22.76,22.77,22.76,22.77,18300.0,9.0908,9.0948,9.0908,9.0948,18300.0
2010-08-23 13:30:00,22.77,22.77,22.74,22.74,51400.0,9.0948,9.0948,9.0828,9.0828,51400.0
2010-08-23 13:35:00,22.74,22.74,22.72,22.73,33500.0,9.0828,9.0828,9.0748,9.0788,33500.0
2010-08-23 13:40:00,22.72,22.72,22.7,22.72,139100.0,9.0748,9.0748,9.0669,9.0748,139100.0
2010-08-23 13:45:00,22.72,22.73,22.72,22.72,21000.0,9.0748,9.0788,9.0748,9.0748,21000.0
2010-08-23 13:50:00,22.72,22.75,22.72,22.74,46800.0,9.0748,9.0868,9.0748,9.0828,46800.0
2010-08-23 13:55:00,22.73,22.76,22.73,22.76,69000.0,9.0788,9.0908,9.0788,9.0908,69000.0
2010-08-23 14:00:00,22.76,22.78,22.75,22.77,180000.0,9.0908,9.0988,9.0868,9.0948,180000.0
2010-08-23 14:05:00,22.77,22.81,22.77,22.81,118400.0,9.0948,9.1108,9.0948,9.1108,118400.0
2010-08-23 14:10:00,22.82,22.83,22.79,22.79,232100.0,9.1148,9.1188,9.1028,9.1028,232100.0
2010-08-23 14:15:00,22.79,22.81,22.77,22.78,184000.0,9.1028,9.1108,9.0948,9.0988,184000.0
2010-08-23 14:20:00,22.78,22.8,22.78,22.79,57100.0,9.0988,9.1068,9.0988,9.1028,57100.0
2010-08-23 14:25:00,22.78,22.79,22.77,22.77,42900.0,9.0988,9.1028,9.0948,9.0948,42900.0
2010-08-23 14:30:00,22.77,22.8,22.77,22.79,118000.0,9.0948,9.1068,9.0948,9.1028,118000.0
2010-08-23 14:35:00,22.78,22.8,22.78,22.8,76200.0,9.0988,9.1068,9.0988,9.1068,76200.0
2010-08-23 14:40:00,22.8,22.8,22.78,22.79,91000.0,9.1068,9.1068,9.0988,9.1028,91000.0
2010-08-23 14:45:00,22.79,22.81,22.78,22.79,154300.0,9.1028,9.1108,9.0988,9.1028,154300.0
2010-08-23 14:50:00,22.78,22.79,22.78,22.78,28700.0,9.0988,9.1028,9.0988,9.0988,28700.0
2010-08-23 14:55:00,22.78,22.79,22.77,22.79,82700.0,9.0988,9.1028,9.0948,9.1028,82700.0
2010-08-23 15:00:00,22.79,22.8,22.78,22.8,73400.0,9.1028,9.1068,9.0988,9.1068,73400.0
2010-08-23 15:05:00,22.8,22.81,22.78,22.78,123000.0,9.1068,9.1108,9.0988,9.0988,123000.0
2010-08-23 15:10:00,22.78,22.79,22.78,22.78,53900.0,9.0988,9.1028,9.0988,9.0988,53900.0
2010-08-23 15:15:00,22.79,22.79,22.77,22.78,135500.0,9.1028,9.1028,9.0948,9.0988,135500.0
2010-08-23 15:20:00,22.77,22.79,22.77,22.77,115800.0,9.0948,9.1028,9.0948,9.0948,115800.0
2010-08-23 15:25:00,22.78,22.78,22.75,22.76,219700.0,9.0988,9.0988,9.0868,9.0908,219700.0
2010-08-23 15:30:00,22.76,22.78,22.76,22.78,157600.0,9.0908,9.0988,9.0908,9.0988,157600.0
2010-08-23 15:35:00,22.78,22.78,22.72,22.74,431300.0,9.0988,9.0988,9.0748,9.0828,431300.0
2010-08-23 15:40:00,22.74,22.78,22.74,22.74,607900.0,9.0828,9.0988,9.0828,9.0828,607900.0
2010-08-23 15:45:00,22.75,22.76,22.72,22.74,318600.0,9.0868,9.0908,9.0748,9.0828,318600.0
2010-08-23 15:50:00,22.74,22.75,22.71,22.73,398400.0,9.0828,9.0868,9.0708,9.0788,398400.0
2010-08-23 15:55:00,22.72,22.74,22.7,22.72,733500.0,9.0748,9.0828,9.0669,9.0748,733500.0
2010-08-24 09:30:00,22.49,22.68,22.37,22.62,486000.0,8.983,9.0589,8.935,9.0349,486000.0
2010-08-24 09:35:00,22.62,22.7,22.59,22.68,185000.0,9.0349,9.0669,9.0229,9.0589,185000.0
2010-08-24 09:40:00,22.67,22.72,22.65,22.71,165400.0,9.0549,9.0748,9.0469,9.0708,165400.0
2010-08-24 09:45:00,22.71,22.71,22.68,22.69,82000.0,9.0708,9.0708,9.0589,9.0629,82000.0
2010-08-24 09:50:00,22.69,22.69,22.66,22.68,148400.0,9.0629,9.0629,9.0509,9.0589,148400.0
2010-08-24 09:55:00,22.67,22.79,22.67,22.77,412400.0,9.0549,9.1028,9.0549,9.0948,412400.0
2010-08-24 10:00:00,22.76,22.76,22.63,22.7,606500.0,9.0908,9.0908,9.0389,9.0669,606500.0
2010-08-24 10:05:00,22.7,22.75,22.67,22.74,531200.0,9.0669,9.0868,9.0549,9.0828,531200.0
2010-08-24 10:10:00,22.74,22.79,22.72,22.73,198300.0,9.0828,9.1028,9.0748,9.0788,198300.0
2010-08-24 10:15:00,22.73,22.78,22.73,22.76,179700.0,9.0788,9.0988,9.0788,9.0908,179700.0
2010-08-24 10:20:00,22.75,22.79,22.75,22.78,99700.0,9.0868,9.1028,9.0868,9.0988,99700.0
2010-08-24 10:25:00,22.78,22.78,22.74,22.74,412100.0,9.0988,9.0988,9.0828,9.0828,412100.0
2010-08-24 10:30:00,22.75,22.77,22.75,22.76,149000.0,9.0868,9.0948,9.0868,9.0908,149000.0
2010-08-24 10:35:00,22.75,22.76,22.72,22.73,76400.0,9.0868,9.0908,9.0748,9.0788,76400.0
2010-08-24 10:40:00,22.73,22.77,22.72,22.76,85300.0,9.0788,9.0948,9.0748,9.0908,85300.0
2010-08-24 10:45:00,22.75,22.77,22.72,22.77,88900.0,9.0868,9.0948,9.0748,9.0948,88900.0
2010-08-24 10:50:00,22.76,22.79,22.71,22.71,120100.0,9.0908,9.1028,9.0708,9.0708,120100.0
2010-08-24 10:55:00,22.72,22.74,22.72,22.74,150100.0,9.0748,9.0828,9.0748,9.0828,150100.0
2010-08-24 11:00:00,22.75,22.78,22.73,22.75,102400.0,9.0868,9.0988,9.0788,9.0868,102400.0
2010-08-24 11:05:00,22.75,22.79,22.74,22.78,355100.0,9.0868,9.1028,9.0828,9.0988,355100.0
2010-08-24 11:10:00,22.78,22.83,22.78,22.82,159600.0,9.0988,9.1188,9.0988,9.1148,159600.0
2010-08-24 11:15:00,22.82,22.82,22.79,22.8,189800.0,9.1148,9.1148,9.1028,9.1068,189800.0
2010-08-24 11:20:00,22.8,22.83,22.79,22.83,118200.0,9.1068,9.1188,9.1028,9.1188,118200.0
2010-08-24 11:25:00,22.82,22.83,22.8,22.82,158700.0,9.1148,9.1188,9.1068,9.1148,158700.0
2010-08-24 11:30:00,22.82,22.82,22.8,22.81,76700.0,9.1148,9.1148,9.1068,9.1108,76700.0
2010-08-24 11:35:00,22.81,22.82,22.8,22.82,49000.0,9.1108,9.1148,9.1068,9.1148,49000.0
2010-08-24 11:40:00,22.82,22.82,22.81,22.81,268400.0,9.1148,9.1148,9.1108,9.1108,268400.0
2010-08-24 11:45:00,22.81,22.83,22.81,22.82,617300.0,9.1108,9.1188,9.1108,9.1148,617300.0
2010-08-24 11:50:00,22.81,22.82,22.81,22.81,24300.0,9.1108,9.1148,9.1108,9.1108,24300.0
2010-08-24 11:55:00,22.81,22.82,22.81,22.81,151100.0,9.1108,9.1148,9.1108,9.1108,151100.0
2010-08-24 12:00:00,22.82,22.86,22.81,22.84,182600.0,9.1148,9.1308,9.1108,9.1228,182600.0
2010-08-24 12:05:00,22.85,22.86,22.84,22.84,103300.0,9.1268,9.1308,9.1228,9.1228,103300.0
2010-08-24 12:10:00,22.84,22.85,22.83,22.83,165800.0,9.1228,9.1268,9.1188,9.1188,165800.0
2010-08-24 12:15:00,22.83,22.85,22.83,22.83,98600.0,9.1188,9.1268,9.1188,9.1188,98600.0
2010-08-24 12:20:00,22.83,22.84,22.8,22.81,103300.0,9.1188,9.1228,9.1068,9.1108,103300.0
2010-08-24 12:25:00,22.81,22.81,22.78,22.78,122500.0,9.1108,9.1108,9.0988,9.0988,122500.0
2010-08-24 12:30:00,22.79,22.82,22.79,22.81,28800.0,9.1028,9.1148,9.1028,9.1108,28800.0
2010-08-24 12:35:00,22.81,22.84,22.81,22.83,55200.0,9.1108,9.1228,9.1108,9.1188,55200.0
2010-08-24 12:40:00,22.84,22.84,22.83,22.83,10600.0,9.1228,9.1228,9.1188,9.1188,10600.0
2010-08-24 12:45:00,22.84,22.84,22.81,22.82,53700.0,9.1228,9.1228,9.1108,9.1148,53700.0
2010-08-24 12:50:00,22.81,22.82,22.78,22.78,53800.0,9.1108,9.1148,9.0988,9.0988,53800.0
2010-08-24 12:55:00,22.78,22.8,22.78,22.78,36700.0,9.0988,9.1068,9.0988,9.0988,36700.0
2010-08-24 13:00:00,22.78,22.78,22.75,22.75,57700.0,9.0988,9.0988,9.0868,9.0868,57700.0
2010-08-24 13:05:00,22.76,22.78,22.75,22.77,54300.0,9.0908,9.0988,9.0868,9.0948,54300.0
2010-08-24 13:10:00,22.78,22.8,22.77,22.77,57800.0,9.0988,9.1068,9.0948,9.0948,57800.0
2010-08-24 13:15:00,22.78,22.79,22.77,22.79,23000.0,9.0988,9.1028,9.0948,9.1028,23000.0
2010-08-24 13:20:00,22.78,22.8,22.77,22.8,63700.0,9.0988,9.1068,9.0948,9.1068,63700.0
2010-08-24 13:25:00,22.8,22.82,22.79,22.82,82200.0,9.1068,9.1148,9.1028,9.1148,82200.0
2010-08-24 13:30:00,22.83,22.83,22.8,22.81,97100.0,9.1188,9.1188,9.1068,9.1108,97100.0
2010-08-24 13:35:00,22.81,22.83,22.81,22.83,53200.0,9.1108,9.1188,9.1108,9.1188,53200.0
2010-08-24 13:40:00,22.83,22.83,22.8,22.8,160000.0,9.1188,9.1188,9.1068,9.1068,160000.0
2010-08-24 13:45:00,22.8,22.81,22.77,22.78,194900.0,9.1068,9.1108,9.0948,9.0988,194900.0
2010-08-24 13:50:00,22.78,22.79,22.75,22.76,65800.0,9.0988,9.1028,9.0868,9.0908,65800.0
2010-08-24 13:55:00,22.76,22.77,22.76,22.77,32800.0,9.0908,9.0948,9.0908,9.0948,32800.0
2010-08-24 14:00:00,22.77,22.8,22.76,22.78,73500.0,9.0948,9.1068,9.0908,9.0988,73500.0
2010-08-24 14:05:00,22.78,22.8,22.75,22.75,298000.0,9.0988,9.1068,9.0868,9.0868,298000.0
2010-08-24 14:10:00,22.75,22.76,22.74,22.74,91400.0,9.0868,9.0908,9.0828,9.0828,91400.0
2010-08-24 14:15:00,22.75,22.8,22.74,22.79,116300.0,9.0868,9.1068,9.0828,9.1028,116300.0
2010-08-24 14:20:00,22.79,22.81,22.78,22.8,57400.0,9.1028,9.1108,9.0988,9.1068,57400.0
2010-08-24 14:25:00,22.8,22.82,22.77,22.78,117100.0,9.1068,9.1148,9.0948,9.0988,117100.0
2010-08-24 14:30:00,22.78,22.78,22.75,22.77,74200.0,9.0988,9.0988,9.0868,9.0948,74200.0
2010-08-24 14:35:00,22.78,22.83,22.77,22.83,58500.0,9.0988,9.1188,9.0948,9.1188,58500.0
2010-08-24 14:40:00,22.82,22.84,22.79,22.81,101400.0,9.1148,9.1228,9.1028,9.1108,101400.0
2010-08-24 14:45:00,22.81,22.81,22.78,22.8,97300.0,9.1108,9.1108,9.0988,9.1068,97300.0
2010-08-24 14:50:00,22.79,22.8,22.76,22.79,88700.0,9.1028,9.1068,9.0908,9.1028,88700.0
2010-08-24 14:55:00,22.79,22.81,22.77,22.8,105800.0,9.1028,9.1108,9.0948,9.1068,105800.0
2010-08-24 15:00:00,22.8,22.81,22.77,22.78,292400.0,9.1068,9.1108,9.0948,9.0988,292400.0
2010-08-24 15:05:00,22.79,22.8,22.76,22.78,277000.0,9.1028,9.1068,9.0908,9.0988,277000.0
2010-08-24 15:10:00,22.78,22.78,22.76,22.76,190900.0,9.0988,9.0988,9.0908,9.0908,190900.0
2010-08-24 15:15:00,22.76,22.79,22.76,22.79,121900.0,9.0908,9.1028,9.0908,9.1028,121900.0
2010-08-24 15:20:00,22.79,22.79,22.75,22.78,256000.0,9.1028,9.1028,9.0868,9.0988,256000.0
2010-08-24 15:25:00,22.78,22.81,22.77,22.78,156800.0,9.0988,9.1108,9.0948,9.0988,156800.0
2010-08-24 15:30:00,22.78,22.78,22.76,22.76,129000.0,9.0988,9.0988,9.0908,9.0908,129000.0
2010-08-24 15:35:00,22.76,22.77,22.7,22.74,250400.0,9.0908,9.0948,9.0669,9.0828,250400.0
2010-08-24 15:40:00,22.75,22.75,22.71,22.75,305900.0,9.0868,9.0868,9.0708,9.0868,305900.0
2010-08-24 15:45:00,22.75,22.77,22.7,22.77,319900.0,9.0868,9.0948,9.0669,9.0948,319900.0
2010-08-24 15:50:00,22.76,22.78,22.73,22.76,937700.0,9.0908,9.0988,9.0788,9.0908,937700.0
2010-08-24 15:55:00,22.76,22.81,22.75,22.78,2087600.0,9.0908,9.1108,9.0868,9.0988,2087600.0
2010-08-25 09:30:00,22.69,22.71,22.61,22.69,226400.0,9.0629,9.0708,9.0309,9.0629,226400.0
2010-08-25 09:35:00,22.7,22.72,22.67,22.68,217700.0,9.0669,9.0748,9.0549,9.0589,217700.0
2010-08-25 09:40:00,22.68,22.68,22.6,22.63,215300.0,9.0589,9.0589,9.0269,9.0389,215300.0
2010-08-25 09:45:00,22.64,22.64,22.59,22.59,152100.0,9.0429,9.0429,9.0229,9.0229,152100.0
2010-08-25 09:50:00,22.59,22.6,22.54,22.55,144100.0,9.0229,9.0269,9.0029,9.0069,144100.0
2010-08-25 09:55:00,22.55,22.56,22.52,22.54,165900.0,9.0069,9.0109,8.995,9.0029,165900.0
2010-08-25 10:00:00,22.54,22.59,22.51,22.57,348800.0,9.0029,9.0229,8.991,9.0149,348800.0
2010-08-25 10:05:00,22.56,22.61,22.56,22.6,206400.0,9.0109,9.0309,9.0109,9.0269,206400.0
2010-08-25 10:10:00,22.6,22.6,22.52,22.53,149100.0,9.0269,9.0269,8.995,8.999,149100.0
2010-08-25 10:15:00,22.53,22.56,22.52,22.53,140700.0,8.999,9.0109,8.995,8.999,140700.0
2010-08-25 10:20:00,22.53,22.56,22.53,22.56,82200.0,8.999,9.0109,8.999,9.0109,82200.0
2010-08-25 10:25:00,22.55,22.57,22.55,22.55,63300.0,9.0069,9.0149,9.0069,9.0069,63300.0
2010-08-25 10:30:00,22.55,22.57,22.55,22.55,234200.0,9.0069,9.0149,9.0069,9.0069,234200.0
2010-08-25 10:35:00,22.56,22.56,22.52,22.54,189200.0,9.0109,9.0109,8.995,9.0029,189200.0
2010-08-25 10:40:00,22.53,22.55,22.52,22.53,132700.0,8.999,9.0069,8.995,8.999,132700.0
2010-08-25 10:45:00,22.53,22.58,22.53,22.57,119300.0,8.999,9.0189,8.999,9.0149,119300.0
2010-08-25 10:50:00,22.58,22.59,22.57,22.58,72100.0,9.0189,9.0229,9.0149,9.0189,72100.0
2010-08-25 10:55:00,22.57,22.6,22.57,22.59,65300.0,9.0149,9.0269,9.0149,9.0229,65300.0
2010-08-25 11:00:00,22.59,22.62,22.58,22.61,92100.0,9.0229,9.0349,9.0189,9.0309,92100.0
2010-08-25 11:05:00,22.61,22.64,22.6,22.64,108400.0,9.0309,9.0429,9.0269,9.0429,108400.0
2010-08-25 11:10:00,22.64,22.64,22.58,22.62,231000.0,9.0429,9.0429,9.0189,9.0349,231000.0
2010-08-25 11:15:00,22.62,22.62,22.59,22.6,139500.0,9.0349,9.0349,9.0229,9.0269,139500.0
2010-08-25 11:20:00,22.6,22.65,22.6,22.65,101600.0,9.0269,9.0469,9.0269,9.0469,101600.0
2010-08-25 11:25:00,22.65,22.66,22.62,22.65,146400.0,9.0469,9.0509,9.0349,9.0469,146400.0
2010-08-25 11:30:00,22.65,22.66,22.63,22.64,64900.0,9.0469,9.0509,9.0389,9.0429,64900.0
2010-08-25 11:35:00,22.63,22.64,22.63,22.64,35900.0,9.0389,9.0429,9.0389,9.0429,35900.0
2010-08-25 11:40:00,22.64,22.65,22.63,22.65,63700.0,9.0429,9.0469,9.0389,9.0469,63700.0
2010-08-25 11:45:00,22.64,22.67,22.64,22.67,66200.0,9.0429,9.0549,9.0429,9.0549,66200.0
2010-08-25 11:50:00,22.68,22.7,22.67,22.69,99800.0,9.0589,9.0669,9.0549,9.0629,99800.0
2010-08-25 11:55:00,22.7,22.71,22.69,22.7,177700.0,9.0669,9.0708,9.0629,9.0669,177700.0
2010-08-25 12:00:00,22.7,22.7,22.68,22.69,64700.0,9.0669,9.0669,9.0589,9.0629,64700.0
2010-08-25 12:05:00,22.69,22.7,22.69,22.7,35600.0,9.0629,9.0669,9.0629,9.0669,35600.0
2010-08-25 12:10:00,22.69,22.74,22.69,22.72,100800.0,9.0629,9.0828,9.0629,9.0748,100800.0
2010-08-25 12:15:00,22.73,22.73,22.71,22.71,195900.0,9.0788,9.0788,9.0708,9.0708,195900.0
2010-08-25 12:20:00,22.72,22.73,22.72,22.73,53900.0,9.0748,9.0788,9.0748,9.0788,53900.0
2010-08-25 12:25:00,22.73,22.74,22.72,22.74,53900.0,9.0788,9.0828,9.0748,9.0828,53900.0
2010-08-25 12:30:00,22.74,22.76,22.73,22.74,196300.0,9.0828,9.0908,9.0788,9.0828,196300.0
2010-08-25 12:35:00,22.74,22.75,22.74,22.75,34400.0,9.0828,9.0868,9.0828,9.0868,34400.0
2010-08-25 12:40:00,22.75,22.75,22.73,22.74,75600.0,9.0868,9.0868,9.0788,9.0828,75600.0
2010-08-25 12:45:00,22.74,22.74,22.72,22.72,104800.0,9.0828,9.0828,9.0748,9.0748,104800.0
2010-08-25 12:50:00,22.72,22.73,22.71,22.73,84900.0,9.0748,9.0788,9.0708,9.0788,84900.0
2010-08-25 12:55:00,22.73,22.75,22.72,22.75,114100.0,9.0788,9.0868,9.0748,9.0868,114100.0
2010-08-25 13:00:00,22.75,22.75,22.74,22.75,97200.0,9.0868,9.0868,9.0828,9.0868,97200.0
2010-08-25 13:05:00,22.75,22.75,22.74,22.75,95400.0,9.0868,9.0868,9.0828,9.0868,95400.0
2010-08-25 13:10:00,22.74,22.76,22.74,22.75,81800.0,9.0828,9.0908,9.0828,9.0868,81800.0
2010-08-25 13:15:00,22.76,22.76,22.74,22.76,92400.0,9.0908,9.0908,9.0828,9.0908,92400.0
2010-08-25 13:20:00,22.76,22.78,22.75,22.77,92300.0,9.0908,9.0988,9.0868,9.0948,92300.0
2010-08-25 13:25:00,22.77,22.78,22.74,22.75,69700.0,9.0948,9.0988,9.0828,9.0868,69700.0
2010-08-25 13:30:00,22.75,22.75,22.73,22.74,50000.0,9.0868,9.0868,9.0788,9.0828,50000.0
2010-08-25 13:35:00,22.75,22.76,22.73,22.74,244200.0,9.0868,9.0908,9.0788,9.0828,244200.0
2010-08-25 13:40:00,22.74,22.75,22.73,22.75,50500.0,9.0828,9.0868,9.0788,9.0868,50500.0
2010-08-25 13:45:00,22.74,22.75,22.74,22.75,25600.0,9.0828,9.0868,9.0828,9.0868,25600.0
2010-08-25 13:50:00,22.74,22.76,22.74,22.76,62600.0,9.0828,9.0908,9.0828,9.0908,62600.0
2010-08-25 13:55:00,22.75,22.78,22.75,22.76,56300.0,9.0868,9.0988,9.0868,9.0908,56300.0
2010-08-25 14:00:00,22.76,22.77,22.75,22.75,23300.0,9.0908,9.0948,9.0868,9.0868,23300.0
2010-08-25 14:05:00,22.75,22.76,22.75,22.75,71600.0,9.0868,9.0908,9.0868,9.0868,71600.0
2010-08-25 14:10:00,22.75,22.78,22.74,22.76,90300.0,9.0868,9.0988,9.0828,9.0908,90300.0
2010-08-25 14:15:00,22.77,22.77,22.76,22.76,33800.0,9.0948,9.0948,9.0908,9.0908,33800.0
2010-08-25 14:20:00,22.76,22.77,22.75,22.75,52800.0,9.0908,9.0948,9.0868,9.0868,52800.0
2010-08-25 14:25:00,22.76,22.78,22.75,22.78,93400.0,9.0908,9.0988,9.0868,9.0988,93400.0
2010-08-25 14:30:00,22.78,22.8,22.76,22.8,110700.0,9.0988,9.1068,9.0908,9.1068,110700.0
2010-08-25 14:35:00,22.8,22.82,22.78,22.8,273700.0,9.1068,9.1148,9.0988,9.1068,273700.0
2010-08-25 14:40:00,22.8,22.8,22.79,22.8,40100.0,9.1068,9.1068,9.1028,9.1068,40100.0
2010-08-25 14:45:00,22.8,22.81,22.77,22.78,171500.0,9.1068,9.1108,9.0948,9.0988,171500.0
2010-08-25 14:50:00,22.79,22.8,22.78,22.8,69800.0,9.1028,9.1068,9.0988,9.1068,69800.0
2010-08-25 14:55:00,22.79,22.82,22.79,22.82,53200.0,9.1028,9.1148,9.1028,9.1148,53200.0
2010-08-25 15:00:00,22.81,22.82,22.79,22.8,94900.0,9.1108,9.1148,9.1028,9.1068,94900.0
2010-08-25 15:05:00,22.8,22.8,22.78,22.8,88500.0,9.1068,9.1068,9.0988,9.1068,88500.0
2010-08-25 15:10:00,22.79,22.81,22.79,22.8,113700.0,9.1028,9.1108,9.1028,9.1068,113700.0
2010-08-25 15:15:00,22.8,22.81,22.78,22.79,98600.0,9.1068,9.1108,9.0988,9.1028,98600.0
2010-08-25 15:20:00,22.78,22.8,22.77,22.8,105900.0,9.0988,9.1068,9.0948,9.1068,105900.0
2010-08-25 15:25:00,22.79,22.82,22.79,22.8,143000.0,9.1028,9.1148,9.1028,9.1068,143000.0
2010-08-25 15:30:00,22.8,22.87,22.8,22.87,190100.0,9.1068,9.1348,9.1068,9.1348,190100.0
2010-08-25 15:35:00,22.87,22.88,22.84,22.86,298800.0,9.1348,9.1387,9.1228,9.1308,298800.0
2010-08-25 15:40:00,22.86,22.89,22.85,22.89,191100.0,9.1308,9.1427,9.1268,9.1427,191100.0
2010-08-25 15:45:00,22.89,22.9,22.88,22.9,298600.0,9.1427,9.1467,9.1387,9.1467,298600.0
2010-08-25 15:50:00,22.9,22.9,22.85,22.85,510500.0,9.1467,9.1467,9.1268,9.1268,510500.0
2010-08-25 15:55:00,22.85,22.87,22.85,22.85,487900.0,9.1268,9.1348,9.1268,9.1268,487900.0
2010-08-26 09:30:00,22.88,22.89,22.77,22.78,324500.0,9.1387,9.1427,9.0948,9.0988,324500.0
2010-08-26 09:35:00,22.78,22.81,22.75,22.76,202900.0,9.0988,9.1108,9.0868,9.0908,202900.0
2010-08-26 09:40:00,22.75,22.77,22.73,22.75,172000.0,9.0868,9.0948,9.0788,9.0868,172000.0
2010-08-26 09:45:00,22.75,22.77,22.74,22.75,119000.0,9.0868,9.0948,9.0828,9.0868,119000.0
2010-08-26 09:50:00,22.76,22.76,22.73,22.74,134100.0,9.0908,9.0908,9.0788,9.0828,134100.0
2010-08-26 09:55:00,22.73,22.76,22.73,22.75,126600.0,9.0788,9.0908,9.0788,9.0868,126600.0
2010-08-26 10:00:00,22.74,22.75,22.73,22.74,153400.0,9.0828,9.0868,9.0788,9.0828,153400.0
2010-08-26 10:05:00,22.74,22.75,22.66,22.73,287200.0,9.0828,9.0868,9.0509,9.0788,287200.0
2010-08-26 10:10:00,22.73,22.74,22.7,22.7,89100.0,9.0788,9.0828,9.0669,9.0669,89100.0
2010-08-26 10:15:00,22.7,22.73,22.69,22.7,124700.0,9.0669,9.0788,9.0629,9.0669,124700.0
2010-08-26 10:20:00,22.71,22.71,22.67,22.69,78600.0,9.0708,9.0708,9.0549,9.0629,78600.0
2010-08-26 10:25:00,22.68,22.7,22.65,22.66,256200.0,9.0589,9.0669,9.0469,9.0509,256200.0
2010-08-26 10:30:00,22.66,22.69,22.63,22.65,319900.0,9.0509,9.0629,9.0389,9.0469,319900.0
2010-08-26 10:35:00,22.65,22.67,22.63,22.66,168000.0,9.0469,9.0549,9.0389,9.0509,168000.0
2010-08-26 10:40:00,22.65,22.66,22.6,22.61,247400.0,9.0469,9.0509,9.0269,9.0309,247400.0
2010-08-26 10:45:00,22.61,22.61,22.58,22.58,115400.0,9.0309,9.0309,9.0189,9.0189,115400.0
2010-08-26 10:50:00,22.58,22.59,22.55,22.55,210100.0,9.0189,9.0229,9.0069,9.0069,210100.0
2010-08-26 10:55:00,22.55,22.56,22.51,22.54,290600.0,9.0069,9.0109,8.991,9.0029,290600.0
2010-08-26 11:00:00,22.54,22.56,22.5,22.52,209500.0,9.0029,9.0109,8.987,8.995,209500.0
2010-08-26 11:05:00,22.52,22.52,22.46,22.47,474500.0,8.995,8.995,8.971,8.975,474500.0
2010-08-26 11:10:00,22.48,22.48,22.45,22.46,175100.0,8.979,8.979,8.967,8.971,175100.0
2010-08-26 11:15:00,22.45,22.5,22.45,22.47,214100.0,8.967,8.987,8.967,8.975,214100.0
2010-08-26 11:20:00,22.47,22.47,22.45,22.47,109100.0,8.975,8.975,8.967,8.975,109100.0
2010-08-26 11:25:00,22.46,22.51,22.46,22.51,73300.0,8.971,8.991,8.971,8.991,73300.0
2010-08-26 11:30:00,22.51,22.57,22.5,22.57,107700.0,8.991,9.0149,8.987,9.0149,107700.0
2010-08-26 11:35:00,22.57,22.57,22.54,22.54,135100.0,9.0149,9.0149,9.0029,9.0029,135100.0
2010-08-26 11:40:00,22.54,22.55,22.53,22.54,45200.0,9.0029,9.0069,8.999,9.0029,45200.0
2010-08-26 11:45:00,22.54,22.54,22.53,22.54,75200.0,9.0029,9.0029,8.999,9.0029,75200.0
2010-08-26 11:50:00,22.54,22.54,22.51,22.51,132500.0,9.0029,9.0029,8.991,8.991,132500.0
2010-08-26 11:55:00,22.52,22.54,22.51,22.54,200300.0,8.995,9.0029,8.991,9.0029,200300.0
2010-08-26 12:00:00,22.53,22.57,22.53,22.57,99800.0,8.999,9.0149,8.999,9.0149,99800.0
2010-08-26 12:05:00,22.56,22.57,22.56,22.56,15400.0,9.0109,9.0149,9.0109,9.0109,15400.0
2010-08-26 12:10:00,22.57,22.57,22.54,22.55,138200.0,9.0149,9.0149,9.0029,9.0069,138200.0
2010-08-26 12:15:00,22.55,22.56,22.54,22.54,77200.0,9.0069,9.0109,9.0029,9.0029,77200.0
2010-08-26 12:20:00,22.54,22.6,22.54,22.57,82000.0,9.0029,9.0269,9.0029,9.0149,82000.0
2010-08-26 12:25:00,22.57,22.6,22.57,22.6,85800.0,9.0149,9.0269,9.0149,9.0269,85800.0
2010-08-26 12:30:00,22.6,22.61,22.59,22.6,150300.0,9.0269,9.0309,9.0229,9.0269,150300.0
2010-08-26 12:35:00,22.59,22.61,22.57,22.58,191800.0,9.0229,9.0309,9.0149,9.0189,191800.0
2010-08-26 12:40:00,22.58,22.58,22.56,22.57,59700.0,9.0189,9.0189,9.0109,9.0149,59700.0
2010-08-26 12:45:00,22.57,22.58,22.56,22.57,44600.0,9.0149,9.0189,9.0109,9.0149,44600.0
2010-08-26 12:50:00,22.57,22.57,22.53,22.54,101000.0,9.0149,9.0149,8.999,9.0029,101000.0
2010-08-26 12:55:00,22.54,22.58,22.51,22.58,101200.0,9.0029,9.0189,8.991,9.0189,101200.0
2010-08-26 13:00:00,22.58,22.59,22.57,22.59,85500.0,9.0189,9.0229,9.0149,9.0229,85500.0
2010-08-26 13:05:00,22.59,22.6,22.56,22.56,77100.0,9.0229,9.0269,9.0109,9.0109,77100.0
2010-08-26 13:10:00,22.56,22.57,22.55,22.55,23300.0,9.0109,9.0149,9.0069,9.0069,23300.0
2010-08-26 13:15:00,22.56,22.58,22.55,22.56,55800.0,9.0109,9.0189,9.0069,9.0109,55800.0
2010-08-26 13:20:00,22.56,22.58,22.55,22.56,83500.0,9.0109,9.0189,9.0069,9.0109,83500.0
2010-08-26 13:25:00,22.56,22.56,22.54,22.56,76300.0,9.0109,9.0109,9.0029,9.0109,76300.0
2010-08-26 13:30:00,22.56,22.59,22.55,22.58,73800.0,9.0109,9.0229,9.0069,9.0189,73800.0
2010-08-26 13:35:00,22.58,22.59,22.57,22.58,20000.0,9.0189,9.0229,9.0149,9.0189,20000.0
2010-08-26 13:40:00,22.58,22.59,22.57,22.57,37500.0,9.0189,9.0229,9.0149,9.0149,37500.0
2010-08-26 13:45:00,22.57,22.59,22.57,22.57,51400.0,9.0149,9.0229,9.0149,9.0149,51400.0
2010-08-26 13:50:00,22.57,22.58,22.57,22.58,11700.0,9.0149,9.0189,9.0149,9.0189,11700.0
2010-08-26 13:55:00,22.58,22.58,22.55,22.55,156000.0,9.0189,9.0189,9.0069,9.0069,156000.0
2010-08-26 14:00:00,22.54,22.56,22.54,22.54,77200.0,9.0029,9.0109,9.0029,9.0029,77200.0
2010-08-26 14:05:00,22.54,22.55,22.52,22.52,50800.0,9.0029,9.0069,8.995,8.995,50800.0
2010-08-26 14:10:00,22.53,22.54,22.5,22.53,149400.0,8.999,9.0029,8.987,8.999,149400.0
2010-08-26 14:15:00,22.53,22.54,22.5,22.52,68000.0,8.999,9.0029,8.987,8.995,68000.0
2010-08-26 14:20:00,22.52,22.54,22.51,22.54,53400.0,8.995,9.0029,8.991,9.0029,53400.0
2010-08-26 14:25:00,22.54,22.54,22.53,22.54,48600.0,9.0029,9.0029,8.999,9.0029,48600.0
2010-08-26 14:30:00,22.54,22.54,22.51,22.54,100800.0,9.0029,9.0029,8.991,9.0029,100800.0
2010-08-26 14:35:00,22.54,22.56,22.53,22.56,89400.0,9.0029,9.0109,8.999,9.0109,89400.0
2010-08-26 14:40:00,22.56,22.56,22.54,22.54,66400.0,9.0109,9.0109,9.0029,9.0029,66400.0
2010-08-26 14:45:00,22.54,22.55,22.51,22.53,110300.0,9.0029,9.0069,8.991,8.999,110300.0
2010-08-26 14:50:00,22.54,22.58,22.53,22.56,203300.0,9.0029,9.0189,8.999,9.0109,203300.0
2010-08-26 14:55:00,22.56,22.56,22.52,22.53,255700.0,9.0109,9.0109,8.995,8.999,255700.0
2010-08-26 15:00:00,22.52,22.54,22.51,22.51,158200.0,8.995,9.0029,8.991,8.991,158200.0
2010-08-26 15:05:00,22.51,22.54,22.5,22.54,157700.0,8.991,9.0029,8.987,9.0029,157700.0
2010-08-26 15:10:00,22.54,22.54,22.53,22.53,56500.0,9.0029,9.0029,8.999,8.999,56500.0
2010-08-26 15:15:00,22.54,22.58,22.53,22.57,105200.0,9.0029,9.0189,8.999,9.0149,105200.0
2010-08-26 15:20:00,22.58,22.61,22.56,22.57,301000.0,9.0189,9.0309,9.0109,9.0149,301000.0
2010-08-26 15:25:00,22.57,22.59,22.56,22.58,104700.0,9.0149,9.0229,9.0109,9.0189,104700.0
2010-08-26 15:30:00,22.59,22.61,22.57,22.61,147500.0,9.0229,9.0309,9.0149,9.0309,147500.0
2010-08-26 15:35:00,22.61,22.64,22.6,22.63,254100.0,9.0309,9.0429,9.0269,9.0389,254100.0
2010-08-26 15:40:00,22.63,22.68,22.62,22.67,277600.0,9.0389,9.0589,9.0349,9.0549,277600.0
2010-08-26 15:45:00,22.67,22.67,22.64,22.66,224700.0,9.0549,9.0549,9.0429,9.0509,224700.0
2010-08-26 15:50:00,22.67,22.67,22.62,22.65,495000.0,9.0549,9.0549,9.0349,9.0469,495000.0
2010-08-26 15:55:00,22.65,22.66,22.61,22.62,522000.0,9.0469,9.0509,9.0309,9.0349,522000.0
2010-08-27 09:30:00,22.68,22.7,22.64,22.67,181900.0,9.0589,9.0669,9.0429,9.0549,181900.0
2010-08-27 09:35:00,22.66,22.68,22.65,22.66,108100.0,9.0509,9.0589,9.0469,9.0509,108100.0
2010-08-27 09:40:00,22.67,22.68,22.59,22.59,229300.0,9.0549,9.0589,9.0229,9.0229,229300.0
2010-08-27 09:45:00,22.59,22.59,22.51,22.51,109500.0,9.0229,9.0229,8.991,8.991,109500.0
2010-08-27 09:50:00,22.52,22.54,22.5,22.51,128500.0,8.995,9.0029,8.987,8.991,128500.0
2010-08-27 09:55:00,22.5,22.56,22.48,22.49,275600.0,8.987,9.0109,8.979,8.983,275600.0
2010-08-27 10:00:00,22.5,22.52,22.39,22.46,412200.0,8.987,8.995,8.943,8.971,412200.0
2010-08-27 10:05:00,22.45,22.45,22.38,22.4,427000.0,8.967,8.967,8.939,8.947,427000.0
2010-08-27 10:10:00,22.4,22.5,22.4,22.48,213700.0,8.947,8.987,8.947,8.979,213700.0
2010-08-27 10:15:00,22.48,22.56,22.48,22.55,610200.0,8.979,9.0109,8.979,9.0069,610200.0
2010-08-27 10:20:00,22.55,22.55,22.49,22.51,392400.0,9.0069,9.0069,8.983,8.991,392400.0
2010-08-27 10:25:00,22.51,22.53,22.5,22.5,474600.0,8.991,8.999,8.987,8.987,474600.0
2010-08-27 10:30:00,22.51,22.52,22.5,22.51,378500.0,8.991,8.995,8.987,8.991,378500.0
2010-08-27 10:35:00,22.5,22.51,22.48,22.49,214400.0,8.987,8.991,8.979,8.983,214400.0
2010-08-27 10:40:00,22.5,22.52,22.48,22.49,258500.0,8.987,8.995,8.979,8.983,258500.0
2010-08-27 10:45:00,22.48,22.5,22.48,22.48,99700.0,8.979,8.987,8.979,8.979,99700.0
2010-08-27 10:50:00,22.49,22.49,22.48,22.49,71900.0,8.983,8.983,8.979,8.983,71900.0
2010-08-27 10:55:00,22.49,22.51,22.46,22.51,191700.0,8.983,8.991,8.971,8.991,191700.0
2010-08-27 11:00:00,22.5,22.52,22.48,22.49,166400.0,8.987,8.995,8.979,8.983,166400.0
2010-08-27 11:05:00,22.48,22.52,22.48,22.51,342200.0,8.979,8.995,8.979,8.991,342200.0
2010-08-27 11:10:00,22.51,22.52,22.49,22.51,172000.0,8.991,8.995,8.983,8.991,172000.0
2010-08-27 11:15:00,22.51,22.52,22.5,22.52,258000.0,8.991,8.995,8.987,8.995,258000.0
2010-08-27 11:20:00,22.51,22.52,22.5,22.51,64400.0,8.991,8.995,8.987,8.991,64400.0
2010-08-27 11:25:00,22.51,22.52,22.49,22.51,270100.0,8.991,8.995,8.983,8.991,270100.0
2010-08-27 11:30:00,22.5,22.52,22.49,22.49,254100.0,8.987,8.995,8.983,8.983,254100.0
2010-08-27 11:35:00,22.5,22.5,22.47,22.5,191000.0,8.987,8.987,8.975,8.987,191000.0
2010-08-27 11:40:00,22.5,22.52,22.49,22.52,107600.0,8.987,8.995,8.983,8.995,107600.0
2010-08-27 11:45:00,22.51,22.53,22.51,22.53,139600.0,8.991,8.999,8.991,8.999,139600.0
2010-08-27 11:50:00,22.52,22.54,22.52,22.54,92500.0,8.995,9.0029,8.995,9.0029,92500.0
2010-08-27 11:55:00,22.54,22.54,22.51,22.52,112000.0,9.0029,9.0029,8.991,8.995,112000.0
2010-08-27 12:00:00,22.52,22.52,22.51,22.51,54100.0,8.995,8.995,8.991,8.991,54100.0
2010-08-27 12:05:00,22.52,22.54,22.51,22.53,125200.0,8.995,9.0029,8.991,8.999,125200.0
2010-08-27 12:10:00,22.53,22.55,22.52,22.55,73100.0,8.999,9.0069,8.995,9.0069,73100.0
2010-08-27 12:15:00,22.55,22.55,22.54,22.55,94800.0,9.0069,9.0069,9.0029,9.0069,94800.0
2010-08-27 12:20:00,22.54,22.55,22.52,22.53,144300.0,9.0029,9.0069,8.995,8.999,144300.0
2010-08-27 12:25:00,22.53,22.53,22.5,22.5,173000.0,8.999,8.999,8.987,8.987,173000.0
2010-08-27 12:30:00,22.51,22.52,22.5,22.52,63700.0,8.991,8.995,8.987,8.995,63700.0
2010-08-27 12:35:00,22.51,22.52,22.49,22.49,137500.0,8.991,8.995,8.983,8.983,137500.0
2010-08-27 12:40:00,22.5,22.51,22.49,22.49,94700.0,8.987,8.991,8.983,8.983,94700.0
2010-08-27 12:45:00,22.5,22.51,22.48,22.5,187300.0,8.987,8.991,8.979,8.987,187300.0
2010-08-27 12:50:00,22.5,22.51,22.49,22.49,138800.0,8.987,8.991,8.983,8.983,138800.0
2010-08-27 12:55:00,22.5,22.5,22.48,22.49,93900.0,8.987,8.987,8.979,8.983,93900.0
2010-08-27 13:00:00,22.49,22.49,22.48,22.48,68700.0,8.983,8.983,8.979,8.979,68700.0
2010-08-27 13:05:00,22.48,22.49,22.48,22.49,77300.0,8.979,8.983,8.979,8.983,77300.0
2010-08-27 13:10:00,22.48,22.5,22.48,22.49,124600.0,8.979,8.987,8.979,8.983,124600.0
2010-08-27 13:15:00,22.49,22.5,22.48,22.49,91500.0,8.983,8.987,8.979,8.983,91500.0
2010-08-27 13:20:00,22.48,22.5,22.48,22.5,76200.0,8.979,8.987,8.979,8.987,76200.0
2010-08-27 13:25:00,22.49,22.51,22.49,22.51,108200.0,8.983,8.991,8.983,8.991,108200.0
2010-08-27 13:30:00,22.5,22.53,22.49,22.49,148800.0,8.987,8.999,8.983,8.983,148800.0
2010-08-27 13:35:00,22.5,22.54,22.5,22.5,173600.0,8.987,9.0029,8.987,8.987,173600.0
2010-08-27 13:40:00,22.5,22.51,22.48,22.48,54700.0,8.987,8.991,8.979,8.979,54700.0
2010-08-27 13:45:00,22.49,22.49,22.47,22.48,148200.0,8.983,8.983,8.975,8.979,148200.0
2010-08-27 13:50:00,22.48,22.51,22.48,22.51,85000.0,8.979,8.991,8.979,8.991,85000.0
2010-08-27 13:55:00,22.5,22.56,22.49,22.56,123300.0,8.987,9.0109,8.983,9.0109,123300.0
2010-08-27 14:00:00,22.56,22.57,22.54,22.55,89000.0,9.0109,9.0149,9.0029,9.0069,89000.0
2010-08-27 14:05:00,22.55,22.56,22.51,22.52,176200.0,9.0069,9.0109,8.991,8.995,176200.0
2010-08-27 14:10:00,22.53,22.55,22.52,22.52,89900.0,8.999,9.0069,8.995,8.995,89900.0
2010-08-27 14:15:00,22.52,22.56,22.5,22.55,304100.0,8.995,9.0109,8.987,9.0069,304100.0
2010-08-27 14:20:00,22.56,22.56,22.53,22.54,58800.0,9.0109,9.0109,8.999,9.0029,58800.0
2010-08-27 14:25:00,22.53,22.54,22.52,22.52,68000.0,8.999,9.0029,8.995,8.995,68000.0
2010-08-27 14:30:00,22.53,22.55,22.52,22.53,119600.0,8.999,9.0069,8.995,8.999,119600.0
2010-08-27 14:35:00,22.53,22.56,22.51,22.56,217800.0,8.999,9.0109,8.991,9.0109,217800.0
2010-08-27 14:40:00,22.55,22.56,22.52,22.53,141000.0,9.0069,9.0109,8.995,8.999,141000.0
2010-08-27 14:45:00,22.53,22.55,22.52,22.52,138000.0,8.999,9.0069,8.995,8.995,138000.0
2010-08-27 14:50:00,22.53,22.53,22.51,22.51,67700.0,8.999,8.999,8.991,8.991,67700.0
2010-08-27 14:55:00,22.52,22.52,22.51,22.51,49700.0,8.995,8.995,8.991,8.991,49700.0
2010-08-27 15:00:00,22.52,22.52,22.5,22.51,110500.0,8.995,8.995,8.987,8.991,110500.0
2010-08-27 15:05:00,22.5,22.51,22.5,22.51,121500.0,8.987,8.991,8.987,8.991,121500.0
2010-08-27 15:10:00,22.51,22.56,22.5,22.55,387100.0,8.991,9.0109,8.987,9.0069,387100.0
2010-08-27 15:15:00,22.54,22.55,22.49,22.49,404600.0,9.0029,9.0069,8.983,8.983,404600.0
2010-08-27 15:20:00,22.5,22.54,22.49,22.53,175100.0,8.987,9.0029,8.983,8.999,175100.0
2010-08-27 15:25:00,22.53,22.55,22.53,22.55,238800.0,8.999,9.0069,8.999,9.0069,238800.0
2010-08-27 15:30:00,22.55,22.57,22.54,22.55,178700.0,9.0069,9.0149,9.0029,9.0069,178700.0
2010-08-27 15:35:00,22.54,22.56,22.54,22.55,187200.0,9.0029,9.0109,9.0029,9.0069,187200.0
2010-08-27 15:40:00,22.55,22.56,22.54,22.56,201700.0,9.0069,9.0109,9.0029,9.0109,201700.0
2010-08-27 15:45:00,22.56,22.59,22.55,22.55,354100.0,9.0109,9.0229,9.0069,9.0069,354100.0
2010-08-27 15:50:00,22.56,22.58,22.53,22.54,434800.0,9.0109,9.0189,8.999,9.0029,434800.0
2010-08-27 15:55:00,22.54,22.55,22.52,22.53,835700.0,9.0029,9.0069,8.995,8.999,835700.0
2010-08-30 09:30:00,22.64,22.64,22.54,22.62,395800.0,9.0429,9.0429,9.0029,9.0349,395800.0
2010-08-30 09:35:00,22.62,22.67,22.59,22.66,332100.0,9.0349,9.0549,9.0229,9.0509,332100.0
2010-08-30 09:40:00,22.66,22.68,22.64,22.65,193700.0,9.0509,9.0589,9.0429,9.0469,193700.0
2010-08-30 09:45:00,22.65,22.66,22.61,22.62,249000.0,9.0469,9.0509,9.0309,9.0349,249000.0
2010-08-30 09:50:00,22.62,22.62,22.57,22.6,269500.0,9.0349,9.0349,9.0149,9.0269,269500.0
2010-08-30 09:55:00,22.6,22.66,22.59,22.65,219800.0,9.0269,9.0509,9.0229,9.0469,219800.0
2010-08-30 10:00:00,22.64,22.65,22.62,22.64,172100.0,9.0429,9.0469,9.0349,9.0429,172100.0
2010-08-30 10:05:00,22.64,22.65,22.59,22.6,175600.0,9.0429,9.0469,9.0229,9.0269,175600.0
2010-08-30 10:10:00,22.59,22.62,22.59,22.6,75200.0,9.0229,9.0349,9.0229,9.0269,75200.0
2010-08-30 10:15:00,22.59,22.6,22.57,22.58,143600.0,9.0229,9.0269,9.0149,9.0189,143600.0
2010-08-30 10:20:00,22.58,22.61,22.56,22.59,397400.0,9.0189,9.0309,9.0109,9.0229,397400.0
2010-08-30 10:25:00,22.59,22.6,22.55,22.55,237400.0,9.0229,9.0269,9.0069,9.0069,237400.0
2010-08-30 10:30:00,22.55,22.58,22.54,22.58,102200.0,9.0069,9.0189,9.0029,9.0189,102200.0
2010-08-30 10:35:00,22.58,22.6,22.57,22.57,205300.0,9.0189,9.0269,9.0149,9.0149,205300.0
2010-08-30 10:40:00,22.58,22.59,22.57,22.59,81500.0,9.0189,9.0229,9.0149,9.0229,81500.0
2010-08-30 10:45:00,22.59,22.59,22.57,22.58,102500.0,9.0229,9.0229,9.0149,9.0189,102500.0
2010-08-30 10:50:00,22.58,22.59,22.57,22.59,82600.0,9.0189,9.0229,9.0149,9.0229,82600.0
2010-08-30 10:55:00,22.59,22.59,22.58,22.59,117700.0,9.0229,9.0229,9.0189,9.0229,117700.0
2010-08-30 11:00:00,22.59,22.63,22.57,22.57,195400.0,9.0229,9.0389,9.0149,9.0149,195400.0
2010-08-30 11:05:00,22.58,22.58,22.56,22.56,44200.0,9.0189,9.0189,9.0109,9.0109,44200.0
2010-08-30 11:10:00,22.57,22.57,22.55,22.56,70800.0,9.0149,9.0149,9.0069,9.0109,70800.0
2010-08-30 11:15:00,22.55,22.58,22.55,22.58,80700.0,9.0069,9.0189,9.0069,9.0189,80700.0
2010-08-30 11:20:00,22.58,22.58,22.56,22.58,87500.0,9.0189,9.0189,9.0109,9.0189,87500.0
2010-08-30 11:25:00,22.57,22.59,22.57,22.59,53700.0,9.0149,9.0229,9.0149,9.0229,53700.0
2010-08-30 11:30:00,22.58,22.59,22.58,22.58,38400.0,9.0189,9.0229,9.0189,9.0189,38400.0
2010-08-30 11:35:00,22.58,22.6,22.58,22.58,69900.0,9.0189,9.0269,9.0189,9.0189,69900.0
2010-08-30 11:40:00,22.59,22.6,22.57,22.58,79800.0,9.0229,9.0269,9.0149,9.0189,79800.0
2010-08-30 11:45:00,22.57,22.58,22.56,22.57,110200.0,9.0149,9.0189,9.0109,9.0149,110200.0
2010-08-30 11:50:00,22.57,22.6,22.57,22.6,179400.0,9.0149,9.0269,9.0149,9.0269,179400.0
2010-08-30 11:55:00,22.6,22.6,22.59,22.6,33200.0,9.0269,9.0269,9.0229,9.0269,33200.0
2010-08-30 12:00:00,22.6,22.6,22.59,22.59,23100.0,9.0269,9.0269,9.0229,9.0229,23100.0
2010-08-30 12:05:00,22.59,22.6,22.58,22.59,200100.0,9.0229,9.0269,9.0189,9.0229,200100.0
2010-08-30 12:10:00,22.59,22.6,22.58,22.59,42900.0,9.0229,9.0269,9.0189,9.0229,42900.0
2010-08-30 12:15:00,22.6,22.6,22.59,22.6,13400.0,9.0269,9.0269,9.0229,9.0269,13400.0
2010-08-30 12:20:00,22.59,22.6,22.59,22.59,25500.0,9.0229,9.0269,9.0229,9.0229,25500.0
2010-08-30 12:25:00,22.59,22.6,22.59,22.6,64600.0,9.0229,9.0269,9.0229,9.0269,64600.0
2010-08-30 12:30:00,22.6,22.6,22.59,22.59,93400.0,9.0269,9.0269,9.0229,9.0229,93400.0
2010-08-30 12:35:00,22.6,22.6,22.59,22.59,169600.0,9.0269,9.0269,9.0229,9.0229,169600.0
2010-08-30 12:40:00,22.59,22.6,22.59,22.6,90800.0,9.0229,9.0269,9.0229,9.0269,90800.0
2010-08-30 12:45:00,22.6,22.61,22.59,22.6,101400.0,9.0269,9.0309,9.0229,9.0269,101400.0
2010-08-30 12:50:00,22.6,22.6,22.59,22.59,37200.0,9.0269,9.0269,9.0229,9.0229,37200.0
2010-08-30 12:55:00,22.59,22.6,22.57,22.58,103400.0,9.0229,9.0269,9.0149,9.0189,103400.0
2010-08-30 13:00:00,22.58,22.58,22.57,22.58,34400.0,9.0189,9.0189,9.0149,9.0189,34400.0
2010-08-30 13:05:00,22.57,22.58,22.56,22.56,88100.0,9.0149,9.0189,9.0109,9.0109,88100.0
2010-08-30 13:10:00,22.57,22.58,22.56,22.56,70300.0,9.0149,9.0189,9.0109,9.0109,70300.0
2010-08-30 13:15:00,22.56,22.59,22.56,22.59,100100.0,9.0109,9.0229,9.0109,9.0229,100100.0
2010-08-30 13:20:00,22.58,22.59,22.55,22.57,110100.0,9.0189,9.0229,9.0069,9.0149,110100.0
2010-08-30 13:25:00,22.57,22.57,22.55,22.55,91700.0,9.0149,9.0149,9.0069,9.0069,91700.0
2010-08-30 13:30:00,22.55,22.57,22.55,22.56,71300.0,9.0069,9.0149,9.0069,9.0109,71300.0
2010-08-30 13:35:00,22.57,22.57,22.56,22.57,52000.0,9.0149,9.0149,9.0109,9.0149,52000.0
2010-08-30 13:40:00,22.56,22.6,22.56,22.59,447800.0,9.0109,9.0269,9.0109,9.0229,447800.0
2010-08-30 13:45:00,22.59,22.59,22.57,22.59,75100.0,9.0229,9.0229,9.0149,9.0229,75100.0
2010-08-30 13:50:00,22.59,22.59,22.58,22.59,16600.0,9.0229,9.0229,9.0189,9.0229,16600.0
2010-08-30 13:55:00,22.59,22.6,22.57,22.58,100200.0,9.0229,9.0269,9.0149,9.0189,100200.0
2010-08-30 14:00:00,22.57,22.6,22.57,22.59,70200.0,9.0149,9.0269,9.0149,9.0229,70200.0
2010-08-30 14:05:00,22.6,22.6,22.56,22.59,161600.0,9.0269,9.0269,9.0109,9.0229,161600.0
2010-08-30 14:10:00,22.59,22.6,22.57,22.58,220100.0,9.0229,9.0269,9.0149,9.0189,220100.0
2010-08-30 14:15:00,22.57,22.59,22.57,22.58,93500.0,9.0149,9.0229,9.0149,9.0189,93500.0
2010-08-30 14:20:00,22.59,22.59,22.58,22.59,32800.0,9.0229,9.0229,9.0189,9.0229,32800.0
2010-08-30 14:25:00,22.59,22.6,22.58,22.6,90700.0,9.0229,9.0269,9.0189,9.0269,90700.0
2010-08-30 14:30:00,22.59,22.6,22.59,22.59,85000.0,9.0229,9.0269,9.0229,9.0229,85000.0
2010-08-30 14:35:00,22.59,22.6,22.59,22.6,64800.0,9.0229,9.0269,9.0229,9.0269,64800.0
2010-08-30 14:40:00,22.59,22.6,22.59,22.6,114900.0,9.0229,9.0269,9.0229,9.0269,114900.0
2010-08-30 14:45:00,22.59,22.6,22.59,22.59,109200.0,9.0229,9.0269,9.0229,9.0229,109200.0
2010-08-30 14:50:00,22.59,22.6,22.57,22.59,248100.0,9.0229,9.0269,9.0149,9.0229,248100.0
2010-08-30 14:55:00,22.6,22.6,22.59,22.6,49700.0,9.0269,9.0269,9.0229,9.0269,49700.0
2010-08-30 15:00:00,22.6,22.6,22.58,22.58,82700.0,9.0269,9.0269,9.0189,9.0189,82700.0
2010-08-30 15:05:00,22.59,22.6,22.57,22.58,280200.0,9.0229,9.0269,9.0149,9.0189,280200.0
2010-08-30 15:10:00,22.58,22.59,22.57,22.59,88200.0,9.0189,9.0229,9.0149,9.0229,88200.0
2010-08-30 15:15:00,22.58,22.59,22.56,22.56,296900.0,9.0189,9.0229,9.0109,9.0109,296900.0
2010-08-30 15:20:00,22.57,22.59,22.56,22.58,101900.0,9.0149,9.0229,9.0109,9.0189,101900.0
2010-08-30 15:25:00,22.59,22.6,22.58,22.59,345400.0,9.0229,9.0269,9.0189,9.0229,345400.0
2010-08-30 15:30:00,22.59,22.6,22.58,22.59,287800.0,9.0229,9.0269,9.0189,9.0229,287800.0
2010-08-30 15:35:00,22.59,22.63,22.59,22.61,273600.0,9.0229,9.0389,9.0229,9.0309,273600.0
2010-08-30 15:40:00,22.61,22.62,22.55,22.59,339100.0,9.0309,9.0349,9.0069,9.0229,339100.0
2010-08-30 15:45:00,22.59,22.59,22.57,22.57,316700.0,9.0229,9.0229,9.0149,9.0149,316700.0
2010-08-30 15:50:00,22.57,22.58,22.55,22.56,366000.0,9.0149,9.0189,9.0069,9.0109,366000.0
2010-08-30 15:55:00,22.55,22.56,22.51,22.51,802700.0,9.0069,9.0109,8.991,8.991,802700.0
2010-08-31 09:30:00,22.45,22.5,22.4,22.44,470900.0,8.967,8.987,8.947,8.963,470900.0
2010-08-31 09:35:00,22.45,22.49,22.43,22.43,283200.0,8.967,8.983,8.959,8.959,283200.0
2010-08-31 09:40:00,22.43,22.46,22.4,22.42,305700.0,8.959,8.971,8.947,8.955,305700.0
2010-08-31 09:45:00,22.41,22.45,22.4,22.42,275300.0,8.951,8.967,8.947,8.955,275300.0
2010-08-31 09:50:00,22.42,22.48,22.41,22.46,439500.0,8.955,8.979,8.951,8.971,439500.0
2010-08-31 09:55:00,22.46,22.49,22.39,22.4,373800.0,8.971,8.983,8.943,8.947,373800.0
2010-08-31 10:00:00,22.39,22.46,22.38,22.42,518500.0,8.943,8.971,8.939,8.955,518500.0
2010-08-31 10:05:00,22.42,22.42,22.39,22.41,277600.0,8.955,8.955,8.943,8.951,277600.0
2010-08-31 10:10:00,22.42,22.45,22.41,22.45,154400.0,8.955,8.967,8.951,8.967,154400.0
2010-08-31 10:15:00,22.45,22.46,22.42,22.43,441100.0,8.967,8.971,8.955,8.959,441100.0
2010-08-31 10:20:00,22.43,22.47,22.43,22.45,161400.0,8.959,8.975,8.959,8.967,161400.0
2010-08-31 10:25:00,22.46,22.48,22.45,22.45,177400.0,8.971,8.979,8.967,8.967,177400.0
2010-08-31 10:30:00,22.46,22.5,22.44,22.48,164600.0,8.971,8.987,8.963,8.979,164600.0
2010-08-31 10:35:00,22.49,22.49,22.44,22.45,145800.0,8.983,8.983,8.963,8.967,145800.0
2010-08-31 10:40:00,22.46,22.46,22.43,22.45,163200.0,8.971,8.971,8.959,8.967,163200.0
2010-08-31 10:45:00,22.45,22.45,22.42,22.44,85000.0,8.967,8.967,8.955,8.963,85000.0
2010-08-31 10:50:00,22.44,22.49,22.44,22.46,166300.0,8.963,8.983,8.963,8.971,166300.0
2010-08-31 10:55:00,22.45,22.5,22.45,22.5,75300.0,8.967,8.987,8.967,8.987,75300.0
2010-08-31 11:00:00,22.5,22.53,22.5,22.52,84100.0,8.987,8.999,8.987,8.995,84100.0
2010-08-31 11:05:00,22.52,22.53,22.48,22.5,109800.0,8.995,8.999,8.979,8.987,109800.0
2010-08-31 11:10:00,22.49,22.5,22.44,22.48,330400.0,8.983,8.987,8.963,8.979,330400.0
2010-08-31 11:15:00,22.47,22.49,22.46,22.47,65300.0,8.975,8.983,8.971,8.975,65300.0
2010-08-31 11:20:00,22.48,22.5,22.47,22.49,116600.0,8.979,8.987,8.975,8.983,116600.0
2010-08-31 11:25:00,22.48,22.5,22.48,22.49,69800.0,8.979,8.987,8.979,8.983,69800.0
2010-08-31 11:30:00,22.48,22.5,22.46,22.5,145100.0,8.979,8.987,8.971,8.987,145100.0
2010-08-31 11:35:00,22.5,22.5,22.47,22.48,181500.0,8.987,8.987,8.975,8.979,181500.0
2010-08-31 11:40:00,22.48,22.48,22.46,22.47,48400.0,8.979,8.979,8.971,8.975,48400.0
2010-08-31 11:45:00,22.47,22.5,22.46,22.49,195300.0,8.975,8.987,8.971,8.983,195300.0
2010-08-31 11:50:00,22.48,22.5,22.48,22.5,183200.0,8.979,8.987,8.979,8.987,183200.0
2010-08-31 11:55:00,22.49,22.5,22.41,22.42,235300.0,8.983,8.987,8.951,8.955,235300.0
2010-08-31 12:00:00,22.42,22.43,22.38,22.39,324200.0,8.955,8.959,8.939,8.943,324200.0
2010-08-31 12:05:00,22.38,22.42,22.38,22.4,147300.0,8.939,8.955,8.939,8.947,147300.0
2010-08-31 12:10:00,22.4,22.43,22.39,22.42,137500.0,8.947,8.959,8.943,8.955,137500.0
2010-08-31 12:15:00,22.41,22.43,22.41,22.43,83300.0,8.951,8.959,8.951,8.959,83300.0
2010-08-31 12:20:00,22.43,22.43,22.41,22.41,154100.0,8.959,8.959,8.951,8.951,154100.0
2010-08-31 12:25:00,22.42,22.43,22.41,22.41,89700.0,8.955,8.959,8.951,8.951,89700.0
2010-08-31 12:30:00,22.42,22.43,22.41,22.43,56100.0,8.955,8.959,8.951,8.959,56100.0
2010-08-31 12:35:00,22.42,22.43,22.4,22.4,68300.0,8.955,8.959,8.947,8.947,68300.0
2010-08-31 12:40:00,22.4,22.41,22.4,22.4,231400.0,8.947,8.951,8.947,8.947,231400.0
2010-08-31 12:45:00,22.4,22.43,22.4,22.42,184500.0,8.947,8.959,8.947,8.955,184500.0
2010-08-31 12:50:00,22.41,22.43,22.4,22.4,58800.0,8.951,8.959,8.947,8.947,58800.0
2010-08-31 12:55:00,22.4,22.41,22.4,22.4,117200.0,8.947,8.951,8.947,8.947,117200.0
2010-08-31 13:00:00,22.41,22.42,22.4,22.42,111800.0,8.951,8.955,8.947,8.955,111800.0
2010-08-31 13:05:00,22.42,22.43,22.41,22.42,122900.0,8.955,8.959,8.951,8.955,122900.0
2010-08-31 13:10:00,22.42,22.44,22.41,22.44,77500.0,8.955,8.963,8.951,8.963,77500.0
2010-08-31 13:15:00,22.44,22.44,22.42,22.43,121800.0,8.963,8.963,8.955,8.959,121800.0
2010-08-31 13:20:00,22.43,22.44,22.43,22.43,94300.0,8.959,8.963,8.959,8.959,94300.0
2010-08-31 13:25:00,22.43,22.44,22.42,22.44,33900.0,8.959,8.963,8.955,8.963,33900.0
2010-08-31 13:30:00,22.43,22.44,22.41,22.41,89500.0,8.959,8.963,8.951,8.951,89500.0
2010-08-31 13:35:00,22.42,22.44,22.4,22.44,127000.0,8.955,8.963,8.947,8.963,127000.0
2010-08-31 13:40:00,22.44,22.44,22.42,22.43,52300.0,8.963,8.963,8.955,8.959,52300.0
2010-08-31 13:45:00,22.43,22.43,22.42,22.42,44800.0,8.959,8.959,8.955,8.955,44800.0
2010-08-31 13:50:00,22.42,22.43,22.42,22.43,63700.0,8.955,8.959,8.955,8.959,63700.0
2010-08-31 13:55:00,22.43,22.43,22.42,22.42,78300.0,8.959,8.959,8.955,8.955,78300.0
2010-08-31 14:00:00,22.41,22.44,22.4,22.43,419000.0,8.951,8.963,8.947,8.959,419000.0
2010-08-31 14:05:00,22.42,22.44,22.42,22.43,243900.0,8.955,8.963,8.955,8.959,243900.0
2010-08-31 14:10:00,22.43,22.44,22.41,22.42,114800.0,8.959,8.963,8.951,8.955,114800.0
2010-08-31 14:15:00,22.42,22.42,22.4,22.41,175600.0,8.955,8.955,8.947,8.951,175600.0
2010-08-31 14:20:00,22.41,22.41,22.4,22.4,59000.0,8.951,8.951,8.947,8.947,59000.0
2010-08-31 14:25:00,22.4,22.41,22.4,22.41,93000.0,8.947,8.951,8.947,8.951,93000.0
2010-08-31 14:30:00,22.41,22.41,22.4,22.4,93400.0,8.951,8.951,8.947,8.947,93400.0
2010-08-31 14:35:00,22.41,22.41,22.37,22.39,489800.0,8.951,8.951,8.935,8.943,489800.0
2010-08-31 14:40:00,22.39,22.41,22.38,22.39,306600.0,8.943,8.951,8.939,8.943,306600.0
2010-08-31 14:45:00,22.39,22.39,22.37,22.38,139500.0,8.943,8.943,8.935,8.939,139500.0
2010-08-31 14:50:00,22.38,22.4,22.37,22.37,291900.0,8.939,8.947,8.935,8.935,291900.0
2010-08-31 14:55:00,22.38,22.38,22.3,22.3,570000.0,8.939,8.939,8.9071,8.9071,570000.0
2010-08-31 15:00:00,22.31,22.33,22.3,22.32,259600.0,8.9111,8.9191,8.9071,8.9151,259600.0
2010-08-31 15:05:00,22.32,22.32,22.3,22.3,156500.0,8.9151,8.9151,8.9071,8.9071,156500.0
2010-08-31 15:10:00,22.31,22.31,22.28,22.29,274900.0,8.9111,8.9111,8.8991,8.9031,274900.0
2010-08-31 15:15:00,22.3,22.3,22.28,22.29,226200.0,8.9071,8.9071,8.8991,8.9031,226200.0
2010-08-31 15:20:00,22.3,22.3,22.29,22.3,242200.0,8.9071,8.9071,8.9031,8.9071,242200.0
2010-08-31 15:25:00,22.3,22.3,22.28,22.29,198200.0,8.9071,8.9071,8.8991,8.9031,198200.0
2010-08-31 15:30:00,22.3,22.33,22.28,22.29,841500.0,8.9071,8.9191,8.8991,8.9031,841500.0
2010-08-31 15:35:00,22.3,22.31,22.26,22.27,361400.0,8.9071,8.9111,8.8911,8.8951,361400.0
2010-08-31 15:40:00,22.28,22.31,22.26,22.29,280300.0,8.8991,8.9111,8.8911,8.9031,280300.0
2010-08-31 15:45:00,22.3,22.36,22.29,22.34,488500.0,8.9071,8.9311,8.9031,8.9231,488500.0
2010-08-31 15:50:00,22.33,22.35,22.3,22.31,681900.0,8.9191,8.9271,8.9071,8.9111,681900.0
2010-08-31 15:55:00,22.31,22.45,22.3,22.33,621500.0,8.9111,8.967,8.9071,8.9191,621500.0
2010-09-01 09:30:00,22.6,22.6,22.45,22.52,541300.0,9.0269,9.0269,8.967,8.995,541300.0
2010-09-01 09:35:00,22.51,22.54,22.49,22.5,237100.0,8.991,9.0029,8.983,8.987,237100.0
2010-09-01 09:40:00,22.5,22.55,22.5,22.55,227700.0,8.987,9.0069,8.987,9.0069,227700.0
2010-09-01 09:45:00,22.55,22.57,22.54,22.57,234700.0,9.0069,9.0149,9.0029,9.0149,234700.0
2010-09-01 09:50:00,22.57,22.63,22.56,22.6,499600.0,9.0149,9.0389,9.0109,9.0269,499600.0
2010-09-01 09:55:00,22.6,22.66,22.59,22.66,212700.0,9.0269,9.0509,9.0229,9.0509,212700.0
2010-09-01 10:00:00,22.66,22.76,22.63,22.74,750000.0,9.0509,9.0908,9.0389,9.0828,750000.0
2010-09-01 10:05:00,22.74,22.77,22.72,22.73,235800.0,9.0828,9.0948,9.0748,9.0788,235800.0
2010-09-01 10:10:00,22.73,22.79,22.72,22.77,301200.0,9.0788,9.1028,9.0748,9.0948,301200.0
2010-09-01 10:15:00,22.77,22.79,22.75,22.76,157400.0,9.0948,9.1028,9.0868,9.0908,157400.0
2010-09-01 10:20:00,22.75,22.8,22.74,22.76,246400.0,9.0868,9.1068,9.0828,9.0908,246400.0
2010-09-01 10:25:00,22.75,22.77,22.73,22.73,123500.0,9.0868,9.0948,9.0788,9.0788,123500.0
2010-09-01 10:30:00,22.73,22.8,22.73,22.79,166600.0,9.0788,9.1068,9.0788,9.1028,166600.0
2010-09-01 10:35:00,22.79,22.8,22.79,22.8,44900.0,9.1028,9.1068,9.1028,9.1068,44900.0
2010-09-01 10:40:00,22.79,22.82,22.75,22.76,288300.0,9.1028,9.1148,9.0868,9.0908,288300.0
2010-09-01 10:45:00,22.77,22.8,22.75,22.78,156300.0,9.0948,9.1068,9.0868,9.0988,156300.0
2010-09-01 10:50:00,22.78,22.82,22.76,22.82,205200.0,9.0988,9.1148,9.0908,9.1148,205200.0
2010-09-01 10:55:00,22.81,22.82,22.8,22.8,131000.0,9.1108,9.1148,9.1068,9.1068,131000.0
2010-09-01 11:00:00,22.81,22.82,22.8,22.81,143700.0,9.1108,9.1148,9.1068,9.1108,143700.0
2010-09-01 11:05:00,22.81,22.82,22.8,22.8,103500.0,9.1108,9.1148,9.1068,9.1068,103500.0
2010-09-01 11:10:00,22.81,22.82,22.8,22.81,131100.0,9.1108,9.1148,9.1068,9.1108,131100.0
2010-09-01 11:15:00,22.81,22.82,22.8,22.81,159100.0,9.1108,9.1148,9.1068,9.1108,159100.0
2010-09-01 11:20:00,22.82,22.82,22.79,22.81,141900.0,9.1148,9.1148,9.1028,9.1108,141900.0
2010-09-01 11:25:00,22.81,22.81,22.8,22.81,94000.0,9.1108,9.1108,9.1068,9.1108,94000.0
2010-09-01 11:30:00,22.81,22.82,22.8,22.81,137000.0,9.1108,9.1148,9.1068,9.1108,137000.0
2010-09-01 11:35:00,22.81,22.82,22.8,22.81,70700.0,9.1108,9.1148,9.1068,9.1108,70700.0
2010-09-01 11:40:00,22.81,22.81,22.79,22.8,160900.0,9.1108,9.1108,9.1028,9.1068,160900.0
2010-09-01 11:45:00,22.81,22.81,22.78,22.79,214100.0,9.1108,9.1108,9.0988,9.1028,214100.0
2010-09-01 11:50:00,22.8,22.81,22.78,22.79,172800.0,9.1068,9.1108,9.0988,9.1028,172800.0
2010-09-01 11:55:00,22.8,22.8,22.78,22.8,102200.0,9.1068,9.1068,9.0988,9.1068,102200.0
2010-09-01 12:00:00,22.8,22.8,22.79,22.8,34100.0,9.1068,9.1068,9.1028,9.1068,34100.0
2010-09-01 12:05:00,22.79,22.8,22.76,22.77,207500.0,9.1028,9.1068,9.0908,9.0948,207500.0
2010-09-01 12:10:00,22.78,22.78,22.77,22.77,59500.0,9.0988,9.0988,9.0948,9.0948,59500.0
2010-09-01 12:15:00,22.77,22.79,22.77,22.78,128600.0,9.0948,9.1028,9.0948,9.0988,128600.0
2010-09-01 12:20:00,22.78,22.79,22.77,22.78,57000.0,9.0988,9.1028,9.0948,9.0988,57000.0
2010-09-01 12:25:00,22.78,22.79,22.77,22.79,47300.0,9.0988,9.1028,9.0948,9.1028,47300.0
2010-09-01 12:30:00,22.79,22.79,22.78,22.78,21800.0,9.1028,9.1028,9.0988,9.0988,21800.0
2010-09-01 12:35:00,22.79,22.79,22.77,22.77,129800.0,9.1028,9.1028,9.0948,9.0948,129800.0
2010-09-01 12:40:00,22.78,22.78,22.76,22.76,97700.0,9.0988,9.0988,9.0908,9.0908,97700.0
2010-09-01 12:45:00,22.77,22.77,22.75,22.77,56700.0,9.0948,9.0948,9.0868,9.0948,56700.0
2010-09-01 12:50:00,22.77,22.77,22.73,22.73,118900.0,9.0948,9.0948,9.0788,9.0788,118900.0
2010-09-01 12:55:00,22.74,22.75,22.74,22.74,64800.0,9.0828,9.0868,9.0828,9.0828,64800.0
2010-09-01 13:00:00,22.74,22.75,22.74,22.75,56200.0,9.0828,9.0868,9.0828,9.0868,56200.0
2010-09-01 13:05:00,22.75,22.76,22.74,22.75,87700.0,9.0868,9.0908,9.0828,9.0868,87700.0
2010-09-01 13:10:00,22.75,22.75,22.73,22.73,126900.0,9.0868,9.0868,9.0788,9.0788,126900.0
2010-09-01 13:15:00,22.73,22.74,22.72,22.74,76300.0,9.0788,9.0828,9.0748,9.0828,76300.0
2010-09-01 13:20:00,22.73,22.74,22.73,22.74,64300.0,9.0788,9.0828,9.0788,9.0828,64300.0
2010-09-01 13:25:00,22.74,22.74,22.71,22.72,91000.0,9.0828,9.0828,9.0708,9.0748,91000.0
2010-09-01 13:30:00,22.72,22.72,22.71,22.72,44700.0,9.0748,9.0748,9.0708,9.0748,44700.0
2010-09-01 13:35:00,22.72,22.72,22.71,22.71,92000.0,9.0748,9.0748,9.0708,9.0708,92000.0
2010-09-01 13:40:00,22.71,22.72,22.7,22.7,173700.0,9.0708,9.0748,9.0669,9.0669,173700.0
2010-09-01 13:45:00,22.7,22.72,22.69,22.7,223700.0,9.0669,9.0748,9.0629,9.0669,223700.0
2010-09-01 13:50:00,22.71,22.71,22.69,22.7,110500.0,9.0708,9.0708,9.0629,9.0669,110500.0
2010-09-01 13:55:00,22.69,22.7,22.67,22.69,189400.0,9.0629,9.0669,9.0549,9.0629,189400.0
2010-09-01 14:00:00,22.69,22.7,22.69,22.7,67600.0,9.0629,9.0669,9.0629,9.0669,67600.0
2010-09-01 14:05:00,22.7,22.72,22.69,22.7,94800.0,9.0669,9.0748,9.0629,9.0669,94800.0
2010-09-01 14:10:00,22.7,22.71,22.69,22.69,113200.0,9.0669,9.0708,9.0629,9.0629,113200.0
2010-09-01 14:15:00,22.69,22.7,22.68,22.69,107100.0,9.0629,9.0669,9.0589,9.0629,107100.0
2010-09-01 14:20:00,22.69,22.71,22.68,22.69,108100.0,9.0629,9.0708,9.0589,9.0629,108100.0
2010-09-01 14:25:00,22.69,22.72,22.68,22.69,135300.0,9.0629,9.0748,9.0589,9.0629,135300.0
2010-09-01 14:30:00,22.7,22.7,22.69,22.69,69800.0,9.0669,9.0669,9.0629,9.0629,69800.0
2010-09-01 14:35:00,22.69,22.7,22.69,22.69,56800.0,9.0629,9.0669,9.0629,9.0629,56800.0
2010-09-01 14:40:00,22.7,22.7,22.68,22.68,126900.0,9.0669,9.0669,9.0589,9.0589,126900.0
2010-09-01 14:45:00,22.68,22.71,22.66,22.69,494100.0,9.0589,9.0708,9.0509,9.0629,494100.0
2010-09-01 14:50:00,22.69,22.71,22.68,22.69,188100.0,9.0629,9.0708,9.0589,9.0629,188100.0
2010-09-01 14:55:00,22.69,22.7,22.68,22.7,53000.0,9.0629,9.0669,9.0589,9.0669,53000.0
2010-09-01 15:00:00,22.7,22.7,22.67,22.69,87400.0,9.0669,9.0669,9.0549,9.0629,87400.0
2010-09-01 15:05:00,22.68,22.72,22.68,22.72,115000.0,9.0589,9.0748,9.0589,9.0748,115000.0
2010-09-01 15:10:00,22.71,22.72,22.69,22.7,144300.0,9.0708,9.0748,9.0629,9.0669,144300.0
2010-09-01 15:15:00,22.69,22.7,22.68,22.68,70300.0,9.0629,9.0669,9.0589,9.0589,70300.0
2010-09-01 15:20:00,22.68,22.69,22.65,22.65,148600.0,9.0589,9.0629,9.0469,9.0469,148600.0
2010-09-01 15:25:00,22.65,22.66,22.61,22.63,219100.0,9.0469,9.0509,9.0309,9.0389,219100.0
2010-09-01 15:30:00,22.63,22.67,22.62,22.66,388500.0,9.0389,9.0549,9.0349,9.0509,388500.0
2010-09-01 15:35:00,22.66,22.68,22.64,22.65,276600.0,9.0509,9.0589,9.0429,9.0469,276600.0
2010-09-01 15:40:00,22.65,22.71,22.64,22.7,374900.0,9.0469,9.0708,9.0429,9.0669,374900.0
2010-09-01 15:45:00,22.7,22.71,22.65,22.65,539500.0,9.0669,9.0708,9.0469,9.0469,539500.0
2010-09-01 15:50:00,22.65,22.66,22.62,22.63,437600.0,9.0469,9.0509,9.0349,9.0389,437600.0
2010-09-01 15:55:00,22.64,22.67,22.63,22.67,848800.0,9.0429,9.0549,9.0389,9.0549,848800.0
2010-09-02 09:30:00,22.6,22.66,22.59,22.63,359600.0,9.0269,9.0509,9.0229,9.0389,359600.0
2010-09-02 09:35:00,22.63,22.64,22.58,22.63,340500.0,9.0389,9.0429,9.0189,9.0389,340500.0
2010-09-02 09:40:00,22.63,22.67,22.63,22.64,153700.0,9.0389,9.0549,9.0389,9.0429,153700.0
2010-09-02 09:45:00,22.63,22.68,22.63,22.67,175600.0,9.0389,9.0589,9.0389,9.0549,175600.0
2010-09-02 09:50:00,22.67,22.68,22.64,22.65,167300.0,9.0549,9.0589,9.0429,9.0469,167300.0
2010-09-02 09:55:00,22.65,22.67,22.65,22.66,87900.0,9.0469,9.0549,9.0469,9.0509,87900.0
2010-09-02 10:00:00,22.67,22.7,22.66,22.67,132100.0,9.0549,9.0669,9.0509,9.0549,132100.0
2010-09-02 10:05:00,22.66,22.71,22.66,22.7,115200.0,9.0509,9.0708,9.0509,9.0669,115200.0
2010-09-02 10:10:00,22.7,22.71,22.69,22.69,62000.0,9.0669,9.0708,9.0629,9.0629,62000.0
2010-09-02 10:15:00,22.7,22.72,22.69,22.7,149700.0,9.0669,9.0748,9.0629,9.0669,149700.0
2010-09-02 10:20:00,22.7,22.7,22.67,22.68,100400.0,9.0669,9.0669,9.0549,9.0589,100400.0
2010-09-02 10:25:00,22.68,22.7,22.68,22.69,90200.0,9.0589,9.0669,9.0589,9.0629,90200.0
2010-09-02 10:30:00,22.69,22.7,22.65,22.67,114500.0,9.0629,9.0669,9.0469,9.0549,114500.0
2010-09-02 10:35:00,22.68,22.69,22.67,22.68,44300.0,9.0589,9.0629,9.0549,9.0589,44300.0
2010-09-02 10:40:00,22.68,22.7,22.68,22.69,70400.0,9.0589,9.0669,9.0589,9.0629,70400.0
2010-09-02 10:45:00,22.68,22.7,22.67,22.7,110600.0,9.0589,9.0669,9.0549,9.0669,110600.0
2010-09-02 10:50:00,22.69,22.7,22.68,22.68,70000.0,9.0629,9.0669,9.0589,9.0589,70000.0
2010-09-02 10:55:00,22.68,22.7,22.68,22.69,105100.0,9.0589,9.0669,9.0589,9.0629,105100.0
2010-09-02 11:00:00,22.7,22.71,22.67,22.67,174900.0,9.0669,9.0708,9.0549,9.0549,174900.0
2010-09-02 11:05:00,22.68,22.68,22.66,22.67,31300.0,9.0589,9.0589,9.0509,9.0549,31300.0
2010-09-02 11:10:00,22.66,22.67,22.66,22.66,28900.0,9.0509,9.0549,9.0509,9.0509,28900.0
2010-09-02 11:15:00,22.66,22.66,22.64,22.64,69900.0,9.0509,9.0509,9.0429,9.0429,69900.0
2010-09-02 11:20:00,22.65,22.65,22.62,22.64,127500.0,9.0469,9.0469,9.0349,9.0429,127500.0
2010-09-02 11:25:00,22.64,22.65,22.63,22.64,30100.0,9.0429,9.0469,9.0389,9.0429,30100.0
2010-09-02 11:30:00,22.63,22.64,22.63,22.63,40000.0,9.0389,9.0429,9.0389,9.0389,40000.0
2010-09-02 11:35:00,22.63,22.66,22.63,22.65,133300.0,9.0389,9.0509,9.0389,9.0469,133300.0
2010-09-02 11:40:00,22.66,22.67,22.65,22.66,118400.0,9.0509,9.0549,9.0469,9.0509,118400.0
2010-09-02 11:45:00,22.65,22.66,22.64,22.65,48500.0,9.0469,9.0509,9.0429,9.0469,48500.0
2010-09-02 11:50:00,22.65,22.67,22.65,22.67,67100.0,9.0469,9.0549,9.0469,9.0549,67100.0
2010-09-02 11:55:00,22.67,22.69,22.66,22.69,84900.0,9.0549,9.0629,9.0509,9.0629,84900.0
2010-09-02 12:00:00,22.68,22.71,22.68,22.71,167500.0,9.0589,9.0708,9.0589,9.0708,167500.0
2010-09-02 12:05:00,22.7,22.71,22.69,22.69,81800.0,9.0669,9.0708,9.0629,9.0629,81800.0
2010-09-02 12:10:00,22.7,22.72,22.69,22.71,69000.0,9.0669,9.0748,9.0629,9.0708,69000.0
2010-09-02 12:15:00,22.72,22.74,22.71,22.74,67700.0,9.0748,9.0828,9.0708,9.0828,67700.0
2010-09-02 12:20:00,22.73,22.75,22.73,22.75,94300.0,9.0788,9.0868,9.0788,9.0868,94300.0
2010-09-02 12:25:00,22.75,22.75,22.74,22.75,46500.0,9.0868,9.0868,9.0828,9.0868,46500.0
2010-09-02 12:30:00,22.75,22.75,22.74,22.75,28400.0,9.0868,9.0868,9.0828,9.0868,28400.0
2010-09-02 12:35:00,22.74,22.75,22.74,22.75,49500.0,9.0828,9.0868,9.0828,9.0868,49500.0
2010-09-02 12:40:00,22.75,22.75,22.74,22.74,26100.0,9.0868,9.0868,9.0828,9.0828,26100.0
2010-09-02 12:45:00,22.74,22.75,22.74,22.75,93800.0,9.0828,9.0868,9.0828,9.0868,93800.0
2010-09-02 12:50:00,22.74,22.75,22.73,22.73,108500.0,9.0828,9.0868,9.0788,9.0788,108500.0
2010-09-02 12:55:00,22.73,22.76,22.72,22.73,218300.0,9.0788,9.0908,9.0748,9.0788,218300.0
2010-09-02 13:00:00,22.73,22.74,22.73,22.74,35200.0,9.0788,9.0828,9.0788,9.0828,35200.0
2010-09-02 13:05:00,22.73,22.75,22.73,22.74,59500.0,9.0788,9.0868,9.0788,9.0828,59500.0
2010-09-02 13:10:00,22.74,22.76,22.74,22.76,57000.0,9.0828,9.0908,9.0828,9.0908,57000.0
2010-09-02 13:15:00,22.75,22.78,22.75,22.76,63300.0,9.0868,9.0988,9.0868,9.0908,63300.0
2010-09-02 13:20:00,22.77,22.78,22.76,22.77,34000.0,9.0948,9.0988,9.0908,9.0948,34000.0
2010-09-02 13:25:00,22.77,22.78,22.74,22.74,110400.0,9.0948,9.0988,9.0828,9.0828,110400.0
2010-09-02 13:30:00,22.74,22.75,22.74,22.74,66700.0,9.0828,9.0868,9.0828,9.0828,66700.0
2010-09-02 13:35:00,22.75,22.75,22.73,22.74,47500.0,9.0868,9.0868,9.0788,9.0828,47500.0
2010-09-02 13:40:00,22.74,22.75,22.73,22.74,74600.0,9.0828,9.0868,9.0788,9.0828,74600.0
2010-09-02 13:45:00,22.75,22.76,22.74,22.75,105800.0,9.0868,9.0908,9.0828,9.0868,105800.0
2010-09-02 13:50:00,22.75,22.77,22.75,22.76,44100.0,9.0868,9.0948,9.0868,9.0908,44100.0
2010-09-02 13:55:00,22.76,22.77,22.76,22.77,18900.0,9.0908,9.0948,9.0908,9.0948,18900.0
2010-09-02 14:00:00,22.77,22.77,22.76,22.76,23300.0,9.0948,9.0948,9.0908,9.0908,23300.0
2010-09-02 14:05:00,22.76,22.79,22.76,22.78,81000.0,9.0908,9.1028,9.0908,9.0988,81000.0
2010-09-02 14:10:00,22.79,22.8,22.78,22.79,191700.0,9.1028,9.1068,9.0988,9.1028,191700.0
2010-09-02 14:15:00,22.8,22.8,22.78,22.78,49800.0,9.1068,9.1068,9.0988,9.0988,49800.0
2010-09-02 14:20:00,22.78,22.79,22.78,22.79,33600.0,9.0988,9.1028,9.0988,9.1028,33600.0
2010-09-02 14:25:00,22.78,22.79,22.78,22.78,49400.0,9.0988,9.1028,9.0988,9.0988,49400.0
2010-09-02 14:30:00,22.79,22.79,22.77,22.77,67500.0,9.1028,9.1028,9.0948,9.0948,67500.0
2010-09-02 14:35:00,22.77,22.78,22.76,22.76,86500.0,9.0948,9.0988,9.0908,9.0908,86500.0
2010-09-02 14:40:00,22.77,22.78,22.76,22.77,123800.0,9.0948,9.0988,9.0908,9.0948,123800.0
2010-09-02 14:45:00,22.77,22.78,22.76,22.76,42500.0,9.0948,9.0988,9.0908,9.0908,42500.0
2010-09-02 14:50:00,22.76,22.77,22.76,22.76,51000.0,9.0908,9.0948,9.0908,9.0908,51000.0
2010-09-02 14:55:00,22.76,22.77,22.76,22.77,171000.0,9.0908,9.0948,9.0908,9.0948,171000.0
2010-09-02 15:00:00,22.77,22.77,22.76,22.76,37800.0,9.0948,9.0948,9.0908,9.0908,37800.0
2010-09-02 15:05:00,22.77,22.77,22.76,22.76,34600.0,9.0948,9.0948,9.0908,9.0908,34600.0
2010-09-02 15:10:00,22.76,22.77,22.76,22.76,48500.0,9.0908,9.0948,9.0908,9.0908,48500.0
2010-09-02 15:15:00,22.76,22.77,22.76,22.76,59500.0,9.0908,9.0948,9.0908,9.0908,59500.0
2010-09-02 15:20:00,22.76,22.77,22.76,22.76,63700.0,9.0908,9.0948,9.0908,9.0908,63700.0
2010-09-02 15:25:00,22.77,22.79,22.76,22.78,176600.0,9.0948,9.1028,9.0908,9.0988,176600.0
2010-09-02 15:30:00,22.79,22.8,22.78,22.79,132300.0,9.1028,9.1068,9.0988,9.1028,132300.0
2010-09-02 15:35:00,22.79,22.8,22.77,22.78,289200.0,9.1028,9.1068,9.0948,9.0988,289200.0
2010-09-02 15:40:00,22.78,22.8,22.77,22.78,196600.0,9.0988,9.1068,9.0948,9.0988,196600.0
2010-09-02 15:45:00,22.78,22.82,22.77,22.81,373600.0,9.0988,9.1148,9.0948,9.1108,373600.0
2010-09-02 15:50:00,22.82,22.82,22.79,22.79,237100.0,9.1148,9.1148,9.1028,9.1028,237100.0
2010-09-02 15:55:00,22.79,22.8,22.79,22.8,407900.0,9.1028,9.1068,9.1028,9.1068,407900.0
2010-09-03 09:30:00,22.91,22.92,22.78,22.83,548200.0,9.1507,9.1547,9.0988,9.1188,548200.0
2010-09-03 09:35:00,22.83,22.9,22.83,22.89,150700.0,9.1188,9.1467,9.1188,9.1427,150700.0
2010-09-03 09:40:00,22.9,22.92,22.86,22.86,472600.0,9.1467,9.1547,9.1308,9.1308,472600.0
2010-09-03 09:45:00,22.86,22.91,22.86,22.9,108800.0,9.1308,9.1507,9.1308,9.1467,108800.0
2010-09-03 09:50:00,22.91,22.93,22.88,22.92,229900.0,9.1507,9.1587,9.1387,9.1547,229900.0
2010-09-03 09:55:00,22.92,22.93,22.89,22.91,135100.0,9.1547,9.1587,9.1427,9.1507,135100.0
2010-09-03 10:00:00,22.9,22.91,22.86,22.9,179500.0,9.1467,9.1507,9.1308,9.1467,179500.0
2010-09-03 10:05:00,22.89,22.9,22.85,22.85,299200.0,9.1427,9.1467,9.1268,9.1268,299200.0
2010-09-03 10:10:00,22.85,22.87,22.77,22.78,476700.0,9.1268,9.1348,9.0948,9.0988,476700.0
2010-09-03 10:15:00,22.77,22.82,22.75,22.81,565900.0,9.0948,9.1148,9.0868,9.1108,565900.0
2010-09-03 10:20:00,22.82,22.86,22.82,22.86,182300.0,9.1148,9.1308,9.1148,9.1308,182300.0
2010-09-03 10:25:00,22.85,22.87,22.84,22.87,200300.0,9.1268,9.1348,9.1228,9.1348,200300.0
2010-09-03 10:30:00,22.87,22.9,22.87,22.9,106000.0,9.1348,9.1467,9.1348,9.1467,106000.0
2010-09-03 10:35:00,22.9,22.92,22.87,22.88,154200.0,9.1467,9.1547,9.1348,9.1387,154200.0
2010-09-03 10:40:00,22.88,22.9,22.87,22.9,72800.0,9.1387,9.1467,9.1348,9.1467,72800.0
2010-09-03 10:45:00,22.9,22.9,22.89,22.9,67100.0,9.1467,9.1467,9.1427,9.1467,67100.0
2010-09-03 10:50:00,22.9,22.91,22.89,22.89,74800.0,9.1467,9.1507,9.1427,9.1427,74800.0
2010-09-03 10:55:00,22.89,22.89,22.87,22.88,66200.0,9.1427,9.1427,9.1348,9.1387,66200.0
2010-09-03 11:00:00,22.88,22.88,22.86,22.87,54200.0,9.1387,9.1387,9.1308,9.1348,54200.0
2010-09-03 11:05:00,22.87,22.87,22.85,22.87,128700.0,9.1348,9.1348,9.1268,9.1348,128700.0
2010-09-03 11:10:00,22.87,22.89,22.87,22.88,86400.0,9.1348,9.1427,9.1348,9.1387,86400.0
2010-09-03 11:15:00,22.88,22.91,22.87,22.9,177300.0,9.1387,9.1507,9.1348,9.1467,177300.0
2010-09-03 11:20:00,22.91,22.92,22.9,22.92,48400.0,9.1507,9.1547,9.1467,9.1547,48400.0
2010-09-03 11:25:00,22.92,22.94,22.91,22.94,87700.0,9.1547,9.1627,9.1507,9.1627,87700.0
2010-09-03 11:30:00,22.94,22.94,22.93,22.94,56300.0,9.1627,9.1627,9.1587,9.1627,56300.0
2010-09-03 11:35:00,22.94,22.95,22.93,22.95,79000.0,9.1627,9.1667,9.1587,9.1667,79000.0
2010-09-03 11:40:00,22.95,22.96,22.94,22.95,148800.0,9.1667,9.1707,9.1627,9.1667,148800.0
2010-09-03 11:45:00,22.94,22.95,22.94,22.95,46900.0,9.1627,9.1667,9.1627,9.1667,46900.0
2010-09-03 11:50:00,22.95,22.95,22.94,22.95,39200.0,9.1667,9.1667,9.1627,9.1667,39200.0
2010-09-03 11:55:00,22.96,22.96,22.94,22.95,48500.0,9.1707,9.1707,9.1627,9.1667,48500.0
2010-09-03 12:00:00,22.94,22.96,22.94,22.96,52200.0,9.1627,9.1707,9.1627,9.1707,52200.0
2010-09-03 12:05:00,22.96,22.96,22.95,22.96,26700.0,9.1707,9.1707,9.1667,9.1707,26700.0
2010-09-03 12:10:00,22.95,22.96,22.95,22.95,58100.0,9.1667,9.1707,9.1667,9.1667,58100.0
2010-09-03 12:15:00,22.95,22.96,22.94,22.94,45300.0,9.1667,9.1707,9.1627,9.1627,45300.0
2010-09-03 12:20:00,22.94,22.96,22.94,22.95,101300.0,9.1627,9.1707,9.1627,9.1667,101300.0
2010-09-03 12:25:00,22.96,22.96,22.95,22.95,12400.0,9.1707,9.1707,9.1667,9.1667,12400.0
2010-09-03 12:30:00,22.96,22.96,22.95,22.95,29700.0,9.1707,9.1707,9.1667,9.1667,29700.0
2010-09-03 12:35:00,22.96,22.96,22.94,22.95,197500.0,9.1707,9.1707,9.1627,9.1667,197500.0
2010-09-03 12:40:00,22.95,22.95,22.94,22.95,17000.0,9.1667,9.1667,9.1627,9.1667,17000.0
2010-09-03 12:45:00,22.95,22.95,22.94,22.95,37100.0,9.1667,9.1667,9.1627,9.1667,37100.0
2010-09-03 12:50:00,22.94,22.95,22.93,22.94,88200.0,9.1627,9.1667,9.1587,9.1627,88200.0
2010-09-03 12:55:00,22.93,22.95,22.92,22.93,196700.0,9.1587,9.1667,9.1547,9.1587,196700.0
2010-09-03 13:00:00,22.93,22.94,22.92,22.92,185800.0,9.1587,9.1627,9.1547,9.1547,185800.0
2010-09-03 13:05:00,22.92,22.94,22.92,22.93,228900.0,9.1547,9.1627,9.1547,9.1587,228900.0
2010-09-03 13:10:00,22.93,22.93,22.92,22.93,164600.0,9.1587,9.1587,9.1547,9.1587,164600.0
2010-09-03 13:15:00,22.93,22.94,22.92,22.94,42900.0,9.1587,9.1627,9.1547,9.1627,42900.0
2010-09-03 13:20:00,22.94,22.94,22.93,22.94,47100.0,9.1627,9.1627,9.1587,9.1627,47100.0
2010-09-03 13:25:00,22.94,22.94,22.93,22.94,48800.0,9.1627,9.1627,9.1587,9.1627,48800.0
2010-09-03 13:30:00,22.93,22.94,22.93,22.94,73500.0,9.1587,9.1627,9.1587,9.1627,73500.0
2010-09-03 13:35:00,22.93,22.95,22.93,22.94,143700.0,9.1587,9.1667,9.1587,9.1627,143700.0
2010-09-03 13:40:00,22.95,22.95,22.94,22.95,17800.0,9.1667,9.1667,9.1627,9.1667,17800.0
2010-09-03 13:45:00,22.95,22.95,22.94,22.94,18200.0,9.1667,9.1667,9.1627,9.1627,18200.0
2010-09-03 13:50:00,22.95,22.95,22.94,22.95,106000.0,9.1667,9.1667,9.1627,9.1667,106000.0
2010-09-03 13:55:00,22.94,22.95,22.93,22.93,62600.0,9.1627,9.1667,9.1587,9.1587,62600.0
2010-09-03 14:00:00,22.94,22.94,22.91,22.91,115900.0,9.1627,9.1627,9.1507,9.1507,115900.0
2010-09-03 14:05:00,22.92,22.93,22.91,22.92,67500.0,9.1547,9.1587,9.1507,9.1547,67500.0
2010-09-03 14:10:00,22.92,22.94,22.91,22.93,228900.0,9.1547,9.1627,9.1507,9.1587,228900.0
2010-09-03 14:15:00,22.93,22.96,22.92,22.94,532100.0,9.1587,9.1707,9.1547,9.1627,532100.0
2010-09-03 14:20:00,22.94,22.97,22.94,22.97,331300.0,9.1627,9.1747,9.1627,9.1747,331300.0
2010-09-03 14:25:00,22.97,22.97,22.96,22.96,56100.0,9.1747,9.1747,9.1707,9.1707,56100.0
2010-09-03 14:30:00,22.96,22.97,22.96,22.97,33000.0,9.1707,9.1747,9.1707,9.1747,33000.0
2010-09-03 14:35:00,22.97,22.98,22.96,22.97,109300.0,9.1747,9.1787,9.1707,9.1747,109300.0
2010-09-03 14:40:00,22.97,22.97,22.96,22.97,53900.0,9.1747,9.1747,9.1707,9.1747,53900.0
2010-09-03 14:45:00,22.96,22.97,22.95,22.95,86300.0,9.1707,9.1747,9.1667,9.1667,86300.0
2010-09-03 14:50:00,22.95,22.97,22.95,22.97,65500.0,9.1667,9.1747,9.1667,9.1747,65500.0
2010-09-03 14:55:00,22.96,22.97,22.94,22.95,75000.0,9.1707,9.1747,9.1627,9.1667,75000.0
2010-09-03 15:00:00,22.94,22.97,22.93,22.95,315000.0,9.1627,9.1747,9.1587,9.1667,315000.0
2010-09-03 15:05:00,22.95,22.95,22.93,22.94,69200.0,9.1667,9.1667,9.1587,9.1627,69200.0
2010-09-03 15:10:00,22.93,22.94,22.93,22.93,38500.0,9.1587,9.1627,9.1587,9.1587,38500.0
2010-09-03 15:15:00,22.93,22.94,22.9,22.93,346400.0,9.1587,9.1627,9.1467,9.1587,346400.0
2010-09-03 15:20:00,22.93,22.94,22.92,22.93,208000.0,9.1587,9.1627,9.1547,9.1587,208000.0
2010-09-03 15:25:00,22.92,22.93,22.92,22.92,81900.0,9.1547,9.1587,9.1547,9.1547,81900.0
2010-09-03 15:30:00,22.93,22.93,22.88,22.89,261500.0,9.1587,9.1587,9.1387,9.1427,261500.0
2010-09-03 15:35:00,22.89,22.89,22.88,22.89,74400.0,9.1427,9.1427,9.1387,9.1427,74400.0
2010-09-03 15:40:00,22.89,22.92,22.88,22.92,462600.0,9.1427,9.1547,9.1387,9.1547,462600.0
2010-09-03 15:45:00,22.92,22.94,22.91,22.92,436300.0,9.1547,9.1627,9.1507,9.1547,436300.0
2010-09-03 15:50:00,22.91,22.92,22.89,22.9,333300.0,9.1507,9.1547,9.1427,9.1467,333300.0
2010-09-03 15:55:00,22.9,22.92,22.89,22.91,772800.0,9.1467,9.1547,9.1427,9.1507,772800.0
2010-09-07 09:30:00,22.95,22.97,22.95,22.96,546600.0,9.1667,9.1747,9.1667,9.1707,546600.0
2010-09-07 09:35:00,22.96,22.99,22.94,22.95,255700.0,9.1707,9.1827,9.1627,9.1667,255700.0
2010-09-07 09:40:00,22.96,23.0,22.96,22.98,271000.0,9.1707,9.1867,9.1707,9.1787,271000.0
2010-09-07 09:45:00,22.98,23.0,22.97,22.99,345100.0,9.1787,9.1867,9.1747,9.1827,345100.0
2010-09-07 09:50:00,22.98,23.0,22.98,23.0,119400.0,9.1787,9.1867,9.1787,9.1867,119400.0
2010-09-07 09:55:00,23.0,23.0,22.98,22.99,371200.0,9.1867,9.1867,9.1787,9.1827,371200.0
2010-09-07 10:00:00,23.0,23.0,22.98,22.99,194800.0,9.1867,9.1867,9.1787,9.1827,194800.0
2010-09-07 10:05:00,23.0,23.0,22.99,23.0,53000.0,9.1867,9.1867,9.1827,9.1867,53000.0
2010-09-07 10:10:00,22.99,23.0,22.99,22.99,62500.0,9.1827,9.1867,9.1827,9.1827,62500.0
2010-09-07 10:15:00,22.99,23.0,22.99,22.99,187300.0,9.1827,9.1867,9.1827,9.1827,187300.0
2010-09-07 10:20:00,23.0,23.0,22.99,23.0,79500.0,9.1867,9.1867,9.1827,9.1867,79500.0
2010-09-07 10:25:00,23.0,23.08,22.99,23.04,1101000.0,9.1867,9.2186,9.1827,9.2027,1101000.0
2010-09-07 10:30:00,23.04,23.06,23.01,23.03,405800.0,9.2027,9.2106,9.1907,9.1987,405800.0
2010-09-07 10:35:00,23.03,23.07,23.02,23.07,226100.0,9.1987,9.2146,9.1947,9.2146,226100.0
2010-09-07 10:40:00,23.06,23.08,23.04,23.06,180000.0,9.2106,9.2186,9.2027,9.2106,180000.0
2010-09-07 10:45:00,23.05,23.06,23.03,23.04,47800.0,9.2067,9.2106,9.1987,9.2027,47800.0
2010-09-07 10:50:00,23.03,23.09,23.03,23.07,244900.0,9.1987,9.2226,9.1987,9.2146,244900.0
2010-09-07 10:55:00,23.08,23.12,23.07,23.11,200300.0,9.2186,9.2346,9.2146,9.2306,200300.0
2010-09-07 11:00:00,23.12,23.12,23.06,23.07,162000.0,9.2346,9.2346,9.2106,9.2146,162000.0
2010-09-07 11:05:00,23.08,23.11,23.07,23.11,105000.0,9.2186,9.2306,9.2146,9.2306,105000.0
2010-09-07 11:10:00,23.1,23.12,23.1,23.12,174600.0,9.2266,9.2346,9.2266,9.2346,174600.0
2010-09-07 11:15:00,23.12,23.13,23.1,23.1,259700.0,9.2346,9.2386,9.2266,9.2266,259700.0
2010-09-07 11:20:00,23.1,23.11,23.1,23.1,97300.0,9.2266,9.2306,9.2266,9.2266,97300.0
2010-09-07 11:25:00,23.11,23.12,23.1,23.11,82800.0,9.2306,9.2346,9.2266,9.2306,82800.0
2010-09-07 11:30:00,23.12,23.13,23.1,23.1,85500.0,9.2346,9.2386,9.2266,9.2266,85500.0
2010-09-07 11:35:00,23.1,23.11,23.09,23.1,161300.0,9.2266,9.2306,9.2226,9.2266,161300.0
2010-09-07 11:40:00,23.1,23.14,23.1,23.13,258300.0,9.2266,9.2426,9.2266,9.2386,258300.0
2010-09-07 11:45:00,23.13,23.15,23.13,23.15,69800.0,9.2386,9.2466,9.2386,9.2466,69800.0
2010-09-07 11:50:00,23.15,23.16,23.14,23.16,89200.0,9.2466,9.2506,9.2426,9.2506,89200.0
2010-09-07 11:55:00,23.16,23.19,23.15,23.19,195000.0,9.2506,9.2626,9.2466,9.2626,195000.0
2010-09-07 12:00:00,23.18,23.21,23.18,23.21,211700.0,9.2586,9.2706,9.2586,9.2706,211700.0
2010-09-07 12:05:00,23.21,23.22,23.2,23.22,86400.0,9.2706,9.2746,9.2666,9.2746,86400.0
2010-09-07 12:10:00,23.22,23.23,23.21,23.22,70800.0,9.2746,9.2785,9.2706,9.2746,70800.0
2010-09-07 12:15:00,23.23,23.24,23.21,23.22,168000.0,9.2785,9.2825,9.2706,9.2746,168000.0
2010-09-07 12:20:00,23.22,23.23,23.21,23.21,72200.0,9.2746,9.2785,9.2706,9.2706,72200.0
2010-09-07 12:25:00,23.21,23.22,23.21,23.22,45900.0,9.2706,9.2746,9.2706,9.2746,45900.0
2010-09-07 12:30:00,23.21,23.22,23.19,23.21,116700.0,9.2706,9.2746,9.2626,9.2706,116700.0
2010-09-07 12:35:00,23.2,23.21,23.18,23.19,68400.0,9.2666,9.2706,9.2586,9.2626,68400.0
2010-09-07 12:40:00,23.18,23.19,23.18,23.18,40200.0,9.2586,9.2626,9.2586,9.2586,40200.0
2010-09-07 12:45:00,23.19,23.19,23.18,23.19,35000.0,9.2626,9.2626,9.2586,9.2626,35000.0
2010-09-07 12:50:00,23.18,23.19,23.18,23.18,51200.0,9.2586,9.2626,9.2586,9.2586,51200.0
2010-09-07 12:55:00,23.19,23.19,23.18,23.19,40500.0,9.2626,9.2626,9.2586,9.2626,40500.0
2010-09-07 13:00:00,23.18,23.19,23.17,23.17,59600.0,9.2586,9.2626,9.2546,9.2546,59600.0
2010-09-07 13:05:00,23.18,23.18,23.14,23.15,96500.0,9.2586,9.2586,9.2426,9.2466,96500.0
2010-09-07 13:10:00,23.15,23.16,23.15,23.15,53500.0,9.2466,9.2506,9.2466,9.2466,53500.0
2010-09-07 13:15:00,23.16,23.18,23.15,23.17,61300.0,9.2506,9.2586,9.2466,9.2546,61300.0
2010-09-07 13:20:00,23.18,23.18,23.15,23.16,95600.0,9.2586,9.2586,9.2466,9.2506,95600.0
2010-09-07 13:25:00,23.16,23.17,23.15,23.17,94800.0,9.2506,9.2546,9.2466,9.2546,94800.0
2010-09-07 13:30:00,23.17,23.17,23.16,23.17,52400.0,9.2546,9.2546,9.2506,9.2546,52400.0
2010-09-07 13:35:00,23.17,23.17,23.15,23.16,135500.0,9.2546,9.2546,9.2466,9.2506,135500.0
2010-09-07 13:40:00,23.16,23.16,23.13,23.13,64100.0,9.2506,9.2506,9.2386,9.2386,64100.0
2010-09-07 13:45:00,23.13,23.14,23.13,23.14,42500.0,9.2386,9.2426,9.2386,9.2426,42500.0
2010-09-07 13:50:00,23.13,23.17,23.13,23.16,141600.0,9.2386,9.2546,9.2386,9.2506,141600.0
2010-09-07 13:55:00,23.16,23.19,23.16,23.17,175400.0,9.2506,9.2626,9.2506,9.2546,175400.0
2010-09-07 14:00:00,23.16,23.18,23.14,23.18,238900.0,9.2506,9.2586,9.2426,9.2586,238900.0
2010-09-07 14:05:00,23.18,23.2,23.15,23.15,785500.0,9.2586,9.2666,9.2466,9.2466,785500.0
2010-09-07 14:10:00,23.16,23.17,23.15,23.16,125300.0,9.2506,9.2546,9.2466,9.2506,125300.0
2010-09-07 14:15:00,23.15,23.18,23.15,23.17,150300.0,9.2466,9.2586,9.2466,9.2546,150300.0
2010-09-07 14:20:00,23.17,23.18,23.17,23.18,41400.0,9.2546,9.2586,9.2546,9.2586,41400.0
2010-09-07 14:25:00,23.18,23.18,23.16,23.17,63500.0,9.2586,9.2586,9.2506,9.2546,63500.0
2010-09-07 14:30:00,23.17,23.18,23.16,23.17,120800.0,9.2546,9.2586,9.2506,9.2546,120800.0
2010-09-07 14:35:00,23.16,23.17,23.15,23.15,55900.0,9.2506,9.2546,9.2466,9.2466,55900.0
2010-09-07 14:40:00,23.16,23.16,23.14,23.15,73300.0,9.2506,9.2506,9.2426,9.2466,73300.0
2010-09-07 14:45:00,23.14,23.15,23.14,23.14,33800.0,9.2426,9.2466,9.2426,9.2426,33800.0
2010-09-07 14:50:00,23.14,23.15,23.13,23.13,89900.0,9.2426,9.2466,9.2386,9.2386,89900.0
2010-09-07 14:55:00,23.13,23.14,23.11,23.12,141300.0,9.2386,9.2426,9.2306,9.2346,141300.0
2010-09-07 15:00:00,23.11,23.14,23.1,23.13,112600.0,9.2306,9.2426,9.2266,9.2386,112600.0
2010-09-07 15:05:00,23.14,23.14,23.11,23.12,133400.0,9.2426,9.2426,9.2306,9.2346,133400.0
2010-09-07 15:10:00,23.11,23.15,23.11,23.15,116300.0,9.2306,9.2466,9.2306,9.2466,116300.0
2010-09-07 15:15:00,23.15,23.15,23.13,23.13,106200.0,9.2466,9.2466,9.2386,9.2386,106200.0
2010-09-07 15:20:00,23.13,23.13,23.11,23.12,167200.0,9.2386,9.2386,9.2306,9.2346,167200.0
2010-09-07 15:25:00,23.11,23.12,23.11,23.11,55100.0,9.2306,9.2346,9.2306,9.2306,55100.0
2010-09-07 15:30:00,23.12,23.14,23.11,23.13,179100.0,9.2346,9.2426,9.2306,9.2386,179100.0
2010-09-07 15:35:00,23.12,23.15,23.12,23.15,308000.0,9.2346,9.2466,9.2346,9.2466,308000.0
2010-09-07 15:40:00,23.14,23.15,23.12,23.13,128200.0,9.2426,9.2466,9.2346,9.2386,128200.0
2010-09-07 15:45:00,23.13,23.14,23.12,23.14,172800.0,9.2386,9.2426,9.2346,9.2426,172800.0
2010-09-07 15:50:00,23.14,23.14,23.11,23.11,221300.0,9.2426,9.2426,9.2306,9.2306,221300.0
2010-09-07 15:55:00,23.11,23.13,23.1,23.12,632800.0,9.2306,9.2386,9.2266,9.2346,632800.0
2010-09-08 09:30:00,23.21,23.24,23.15,23.17,431800.0,9.2706,9.2825,9.2466,9.2546,431800.0
2010-09-08 09:35:00,23.17,23.21,23.11,23.19,429400.0,9.2546,9.2706,9.2306,9.2626,429400.0
2010-09-08 09:40:00,23.18,23.25,23.18,23.25,216000.0,9.2586,9.2865,9.2586,9.2865,216000.0
2010-09-08 09:45:00,23.25,23.25,23.23,23.25,201300.0,9.2865,9.2865,9.2785,9.2865,201300.0
2010-09-08 09:50:00,23.25,23.29,23.23,23.27,503100.0,9.2865,9.3025,9.2785,9.2945,503100.0
2010-09-08 09:55:00,23.28,23.32,23.27,23.31,169100.0,9.2985,9.3145,9.2945,9.3105,169100.0
2010-09-08 10:00:00,23.31,23.33,23.3,23.32,158000.0,9.3105,9.3185,9.3065,9.3145,158000.0
2010-09-08 10:05:00,23.32,23.32,23.29,23.3,127500.0,9.3145,9.3145,9.3025,9.3065,127500.0
2010-09-08 10:10:00,23.31,23.35,23.31,23.35,208400.0,9.3105,9.3265,9.3105,9.3265,208400.0
2010-09-08 10:15:00,23.34,23.35,23.33,23.35,126300.0,9.3225,9.3265,9.3185,9.3265,126300.0
2010-09-08 10:20:00,23.34,23.37,23.34,23.37,176800.0,9.3225,9.3345,9.3225,9.3345,176800.0
2010-09-08 10:25:00,23.36,23.37,23.33,23.34,131400.0,9.3305,9.3345,9.3185,9.3225,131400.0
2010-09-08 10:30:00,23.33,23.37,23.33,23.35,156600.0,9.3185,9.3345,9.3185,9.3265,156600.0
2010-09-08 10:35:00,23.35,23.37,23.34,23.37,69600.0,9.3265,9.3345,9.3225,9.3345,69600.0
2010-09-08 10:40:00,23.37,23.37,23.36,23.37,62700.0,9.3345,9.3345,9.3305,9.3345,62700.0
2010-09-08 10:45:00,23.37,23.37,23.33,23.33,129800.0,9.3345,9.3345,9.3185,9.3185,129800.0
2010-09-08 10:50:00,23.33,23.35,23.33,23.34,93900.0,9.3185,9.3265,9.3185,9.3225,93900.0
2010-09-08 10:55:00,23.35,23.37,23.34,23.36,147500.0,9.3265,9.3345,9.3225,9.3305,147500.0
2010-09-08 11:00:00,23.35,23.4,23.35,23.4,165700.0,9.3265,9.3464,9.3265,9.3464,165700.0
2010-09-08 11:05:00,23.4,23.41,23.37,23.41,171900.0,9.3464,9.3504,9.3345,9.3504,171900.0
2010-09-08 11:10:00,23.41,23.42,23.38,23.39,246000.0,9.3504,9.3544,9.3385,9.3425,246000.0
2010-09-08 11:15:00,23.39,23.4,23.36,23.36,140300.0,9.3425,9.3464,9.3305,9.3305,140300.0
2010-09-08 11:20:00,23.37,23.39,23.36,23.39,124000.0,9.3345,9.3425,9.3305,9.3425,124000.0
2010-09-08 11:25:00,23.38,23.39,23.38,23.38,44400.0,9.3385,9.3425,9.3385,9.3385,44400.0
2010-09-08 11:30:00,23.38,23.39,23.35,23.37,100400.0,9.3385,9.3425,9.3265,9.3345,100400.0
2010-09-08 11:35:00,23.36,23.37,23.36,23.37,41800.0,9.3305,9.3345,9.3305,9.3345,41800.0
2010-09-08 11:40:00,23.36,23.38,23.36,23.38,71200.0,9.3305,9.3385,9.3305,9.3385,71200.0
2010-09-08 11:45:00,23.38,23.4,23.37,23.4,113200.0,9.3385,9.3464,9.3345,9.3464,113200.0
2010-09-08 11:50:00,23.39,23.4,23.39,23.4,64900.0,9.3425,9.3464,9.3425,9.3464,64900.0
2010-09-08 11:55:00,23.39,23.42,23.39,23.41,112900.0,9.3425,9.3544,9.3425,9.3504,112900.0
2010-09-08 12:00:00,23.4,23.42,23.4,23.4,160900.0,9.3464,9.3544,9.3464,9.3464,160900.0
2010-09-08 12:05:00,23.4,23.42,23.4,23.42,64800.0,9.3464,9.3544,9.3464,9.3544,64800.0
2010-09-08 12:10:00,23.41,23.42,23.4,23.41,65400.0,9.3504,9.3544,9.3464,9.3504,65400.0
2010-09-08 12:15:00,23.42,23.43,23.41,23.43,58400.0,9.3544,9.3584,9.3504,9.3584,58400.0
2010-09-08 12:20:00,23.43,23.44,23.42,23.43,94800.0,9.3584,9.3624,9.3544,9.3584,94800.0
2010-09-08 12:25:00,23.44,23.45,23.43,23.44,93200.0,9.3624,9.3664,9.3584,9.3624,93200.0
2010-09-08 12:30:00,23.44,23.45,23.4,23.42,145900.0,9.3624,9.3664,9.3464,9.3544,145900.0
2010-09-08 12:35:00,23.42,23.42,23.41,23.41,33300.0,9.3544,9.3544,9.3504,9.3504,33300.0
2010-09-08 12:40:00,23.42,23.44,23.41,23.42,112600.0,9.3544,9.3624,9.3504,9.3544,112600.0
2010-09-08 12:45:00,23.42,23.44,23.42,23.44,76400.0,9.3544,9.3624,9.3544,9.3624,76400.0
2010-09-08 12:50:00,23.43,23.44,23.42,23.44,120400.0,9.3584,9.3624,9.3544,9.3624,120400.0
2010-09-08 12:55:00,23.44,23.44,23.42,23.43,96600.0,9.3624,9.3624,9.3544,9.3584,96600.0
2010-09-08 13:00:00,23.43,23.45,23.43,23.45,84100.0,9.3584,9.3664,9.3584,9.3664,84100.0
2010-09-08 13:05:00,23.44,23.47,23.44,23.46,125900.0,9.3624,9.3744,9.3624,9.3704,125900.0
2010-09-08 13:10:00,23.46,23.49,23.46,23.48,153700.0,9.3704,9.3824,9.3704,9.3784,153700.0
2010-09-08 13:15:00,23.48,23.48,23.47,23.47,45100.0,9.3784,9.3784,9.3744,9.3744,45100.0
2010-09-08 13:20:00,23.48,23.49,23.47,23.49,61500.0,9.3784,9.3824,9.3744,9.3824,61500.0
2010-09-08 13:25:00,23.48,23.53,23.48,23.53,286900.0,9.3784,9.3984,9.3784,9.3984,286900.0
2010-09-08 13:30:00,23.52,23.54,23.52,23.52,146500.0,9.3944,9.4024,9.3944,9.3944,146500.0
2010-09-08 13:35:00,23.53,23.53,23.51,23.51,92700.0,9.3984,9.3984,9.3904,9.3904,92700.0
2010-09-08 13:40:00,23.51,23.52,23.46,23.46,150000.0,9.3904,9.3944,9.3704,9.3704,150000.0
2010-09-08 13:45:00,23.46,23.46,23.45,23.46,70500.0,9.3704,9.3704,9.3664,9.3704,70500.0
2010-09-08 13:50:00,23.46,23.47,23.45,23.46,116400.0,9.3704,9.3744,9.3664,9.3704,116400.0
2010-09-08 13:55:00,23.45,23.46,23.42,23.45,221200.0,9.3664,9.3704,9.3544,9.3664,221200.0
2010-09-08 14:00:00,23.45,23.45,23.42,23.43,155800.0,9.3664,9.3664,9.3544,9.3584,155800.0
2010-09-08 14:05:00,23.43,23.46,23.42,23.46,119500.0,9.3584,9.3704,9.3544,9.3704,119500.0
2010-09-08 14:10:00,23.46,23.47,23.44,23.47,88200.0,9.3704,9.3744,9.3624,9.3744,88200.0
2010-09-08 14:15:00,23.46,23.5,23.46,23.49,160600.0,9.3704,9.3864,9.3704,9.3824,160600.0
2010-09-08 14:20:00,23.49,23.51,23.49,23.51,198700.0,9.3824,9.3904,9.3824,9.3904,198700.0
2010-09-08 14:25:00,23.52,23.52,23.5,23.5,53000.0,9.3944,9.3944,9.3864,9.3864,53000.0
2010-09-08 14:30:00,23.5,23.53,23.5,23.53,81600.0,9.3864,9.3984,9.3864,9.3984,81600.0
2010-09-08 14:35:00,23.53,23.53,23.5,23.5,157500.0,9.3984,9.3984,9.3864,9.3864,157500.0
2010-09-08 14:40:00,23.51,23.54,23.51,23.53,169800.0,9.3904,9.4024,9.3904,9.3984,169800.0
2010-09-08 14:45:00,23.53,23.53,23.52,23.53,70100.0,9.3984,9.3984,9.3944,9.3984,70100.0
2010-09-08 14:50:00,23.53,23.53,23.51,23.51,82700.0,9.3984,9.3984,9.3904,9.3904,82700.0
2010-09-08 14:55:00,23.51,23.52,23.5,23.51,73200.0,9.3904,9.3944,9.3864,9.3904,73200.0
2010-09-08 15:00:00,23.5,23.53,23.5,23.51,145500.0,9.3864,9.3984,9.3864,9.3904,145500.0
2010-09-08 15:05:00,23.52,23.53,23.5,23.5,142100.0,9.3944,9.3984,9.3864,9.3864,142100.0
2010-09-08 15:10:00,23.5,23.51,23.47,23.48,174500.0,9.3864,9.3904,9.3744,9.3784,174500.0
2010-09-08 15:15:00,23.48,23.48,23.47,23.47,81400.0,9.3784,9.3784,9.3744,9.3744,81400.0
2010-09-08 15:20:00,23.48,23.48,23.46,23.46,135200.0,9.3784,9.3784,9.3704,9.3704,135200.0
2010-09-08 15:25:00,23.46,23.47,23.44,23.45,187800.0,9.3704,9.3744,9.3624,9.3664,187800.0
2010-09-08 15:30:00,23.44,23.48,23.44,23.47,185400.0,9.3624,9.3784,9.3624,9.3744,185400.0
2010-09-08 15:35:00,23.47,23.49,23.46,23.47,238800.0,9.3744,9.3824,9.3704,9.3744,238800.0
2010-09-08 15:40:00,23.47,23.49,23.43,23.43,358500.0,9.3744,9.3824,9.3584,9.3584,358500.0
2010-09-08 15:45:00,23.43,23.46,23.41,23.44,453900.0,9.3584,9.3704,9.3504,9.3624,453900.0
2010-09-08 15:50:00,23.45,23.47,23.43,23.46,243200.0,9.3664,9.3744,9.3584,9.3704,243200.0
2010-09-08 15:55:00,23.47,23.47,23.45,23.45,665900.0,9.3744,9.3744,9.3664,9.3664,665900.0
2010-09-09 09:30:00,23.62,23.67,23.56,23.57,422600.0,9.4343,9.4543,9.4104,9.4143,422600.0
2010-09-09 09:35:00,23.57,23.62,23.53,23.61,301200.0,9.4143,9.4343,9.3984,9.4303,301200.0
2010-09-09 09:40:00,23.6,23.61,23.52,23.55,366100.0,9.4263,9.4303,9.3944,9.4064,366100.0
2010-09-09 09:45:00,23.54,23.56,23.53,23.53,150600.0,9.4024,9.4104,9.3984,9.3984,150600.0
2010-09-09 09:50:00,23.53,23.56,23.51,23.56,188600.0,9.3984,9.4104,9.3904,9.4104,188600.0
2010-09-09 09:55:00,23.56,23.61,23.55,23.6,157200.0,9.4104,9.4303,9.4064,9.4263,157200.0
2010-09-09 10:00:00,23.59,23.6,23.52,23.52,205800.0,9.4223,9.4263,9.3944,9.3944,205800.0
2010-09-09 10:05:00,23.53,23.53,23.51,23.51,108000.0,9.3984,9.3984,9.3904,9.3904,108000.0
2010-09-09 10:10:00,23.51,23.52,23.5,23.5,194700.0,9.3904,9.3944,9.3864,9.3864,194700.0
2010-09-09 10:15:00,23.51,23.54,23.49,23.5,230800.0,9.3904,9.4024,9.3824,9.3864,230800.0
2010-09-09 10:20:00,23.5,23.52,23.49,23.52,170200.0,9.3864,9.3944,9.3824,9.3944,170200.0
2010-09-09 10:25:00,23.52,23.52,23.5,23.51,85600.0,9.3944,9.3944,9.3864,9.3904,85600.0
2010-09-09 10:30:00,23.51,23.52,23.5,23.5,116800.0,9.3904,9.3944,9.3864,9.3864,116800.0
2010-09-09 10:35:00,23.5,23.52,23.5,23.52,88700.0,9.3864,9.3944,9.3864,9.3944,88700.0
2010-09-09 10:40:00,23.52,23.55,23.51,23.54,127300.0,9.3944,9.4064,9.3904,9.4024,127300.0
2010-09-09 10:45:00,23.54,23.58,23.54,23.57,232900.0,9.4024,9.4183,9.4024,9.4143,232900.0
2010-09-09 10:50:00,23.57,23.58,23.56,23.58,58900.0,9.4143,9.4183,9.4104,9.4183,58900.0
2010-09-09 10:55:00,23.58,23.6,23.57,23.6,141200.0,9.4183,9.4263,9.4143,9.4263,141200.0
2010-09-09 11:00:00,23.59,23.6,23.59,23.59,100800.0,9.4223,9.4263,9.4223,9.4223,100800.0
2010-09-09 11:05:00,23.59,23.62,23.59,23.62,140700.0,9.4223,9.4343,9.4223,9.4343,140700.0
2010-09-09 11:10:00,23.61,23.63,23.61,23.61,117000.0,9.4303,9.4383,9.4303,9.4303,117000.0
2010-09-09 11:15:00,23.61,23.63,23.61,23.61,94500.0,9.4303,9.4383,9.4303,9.4303,94500.0
2010-09-09 11:20:00,23.62,23.62,23.61,23.62,58200.0,9.4343,9.4343,9.4303,9.4343,58200.0
2010-09-09 11:25:00,23.61,23.63,23.61,23.62,66300.0,9.4303,9.4383,9.4303,9.4343,66300.0
2010-09-09 11:30:00,23.61,23.62,23.61,23.62,52000.0,9.4303,9.4343,9.4303,9.4343,52000.0
2010-09-09 11:35:00,23.61,23.63,23.61,23.62,81600.0,9.4303,9.4383,9.4303,9.4343,81600.0
2010-09-09 11:40:00,23.62,23.63,23.61,23.62,58600.0,9.4343,9.4383,9.4303,9.4343,58600.0
2010-09-09 11:45:00,23.63,23.64,23.62,23.63,56600.0,9.4383,9.4423,9.4343,9.4383,56600.0
2010-09-09 11:50:00,23.62,23.65,23.62,23.63,85100.0,9.4343,9.4463,9.4343,9.4383,85100.0
2010-09-09 11:55:00,23.64,23.64,23.63,23.64,35100.0,9.4423,9.4423,9.4383,9.4423,35100.0
2010-09-09 12:00:00,23.63,23.65,23.62,23.62,217500.0,9.4383,9.4463,9.4343,9.4343,217500.0
2010-09-09 12:05:00,23.63,23.63,23.62,23.63,45400.0,9.4383,9.4383,9.4343,9.4383,45400.0
2010-09-09 12:10:00,23.63,23.63,23.62,23.63,29500.0,9.4383,9.4383,9.4343,9.4383,29500.0
2010-09-09 12:15:00,23.63,23.64,23.62,23.63,116400.0,9.4383,9.4423,9.4343,9.4383,116400.0
2010-09-09 12:20:00,23.64,23.64,23.63,23.63,28500.0,9.4423,9.4423,9.4383,9.4383,28500.0
2010-09-09 12:25:00,23.64,23.64,23.63,23.63,78000.0,9.4423,9.4423,9.4383,9.4383,78000.0
2010-09-09 12:30:00,23.63,23.64,23.62,23.62,93700.0,9.4383,9.4423,9.4343,9.4343,93700.0
2010-09-09 12:35:00,23.62,23.63,23.61,23.62,70900.0,9.4343,9.4383,9.4303,9.4343,70900.0
2010-09-09 12:40:00,23.62,23.62,23.61,23.61,26400.0,9.4343,9.4343,9.4303,9.4303,26400.0
2010-09-09 12:45:00,23.61,23.62,23.6,23.61,125400.0,9.4303,9.4343,9.4263,9.4303,125400.0
2010-09-09 12:50:00,23.62,23.63,23.61,23.63,65300.0,9.4343,9.4383,9.4303,9.4383,65300.0
2010-09-09 12:55:00,23.63,23.64,23.61,23.61,106700.0,9.4383,9.4423,9.4303,9.4303,106700.0
2010-09-09 13:00:00,23.61,23.63,23.6,23.63,103500.0,9.4303,9.4383,9.4263,9.4383,103500.0
2010-09-09 13:05:00,23.62,23.63,23.61,23.63,83900.0,9.4343,9.4383,9.4303,9.4383,83900.0
2010-09-09 13:10:00,23.63,23.63,23.6,23.6,58700.0,9.4383,9.4383,9.4263,9.4263,58700.0
2010-09-09 13:15:00,23.6,23.62,23.6,23.62,58300.0,9.4263,9.4343,9.4263,9.4343,58300.0
2010-09-09 13:20:00,23.61,23.63,23.61,23.63,54100.0,9.4303,9.4383,9.4303,9.4383,54100.0
2010-09-09 13:25:00,23.63,23.64,23.61,23.61,86600.0,9.4383,9.4423,9.4303,9.4303,86600.0
2010-09-09 13:30:00,23.61,23.63,23.61,23.62,59200.0,9.4303,9.4383,9.4303,9.4343,59200.0
2010-09-09 13:35:00,23.61,23.64,23.61,23.63,78200.0,9.4303,9.4423,9.4303,9.4383,78200.0
2010-09-09 13:40:00,23.64,23.65,23.63,23.64,75400.0,9.4423,9.4463,9.4383,9.4423,75400.0
2010-09-09 13:45:00,23.64,23.64,23.61,23.63,187900.0,9.4423,9.4423,9.4303,9.4383,187900.0
2010-09-09 13:50:00,23.64,23.64,23.62,23.62,54900.0,9.4423,9.4423,9.4343,9.4343,54900.0
2010-09-09 13:55:00,23.62,23.62,23.59,23.61,202200.0,9.4343,9.4343,9.4223,9.4303,202200.0
2010-09-09 14:00:00,23.6,23.63,23.6,23.62,83000.0,9.4263,9.4383,9.4263,9.4343,83000.0
2010-09-09 14:05:00,23.63,23.63,23.6,23.61,96600.0,9.4383,9.4383,9.4263,9.4303,96600.0
2010-09-09 14:10:00,23.62,23.62,23.61,23.61,48700.0,9.4343,9.4343,9.4303,9.4303,48700.0
2010-09-09 14:15:00,23.62,23.64,23.61,23.63,98900.0,9.4343,9.4423,9.4303,9.4383,98900.0
2010-09-09 14:20:00,23.63,23.63,23.62,23.63,20500.0,9.4383,9.4383,9.4343,9.4383,20500.0
2010-09-09 14:25:00,23.63,23.64,23.62,23.64,84100.0,9.4383,9.4423,9.4343,9.4423,84100.0
2010-09-09 14:30:00,23.63,23.65,23.63,23.65,79800.0,9.4383,9.4463,9.4383,9.4463,79800.0
2010-09-09 14:35:00,23.65,23.66,23.64,23.64,84500.0,9.4463,9.4503,9.4423,9.4423,84500.0
2010-09-09 14:40:00,23.64,23.65,23.62,23.64,270800.0,9.4423,9.4463,9.4343,9.4423,270800.0
2010-09-09 14:45:00,23.65,23.67,23.64,23.67,126200.0,9.4463,9.4543,9.4423,9.4543,126200.0
2010-09-09 14:50:00,23.67,23.68,23.65,23.66,95500.0,9.4543,9.4583,9.4463,9.4503,95500.0
2010-09-09 14:55:00,23.66,23.67,23.65,23.67,38100.0,9.4503,9.4543,9.4463,9.4543,38100.0
2010-09-09 15:00:00,23.67,23.67,23.64,23.65,138600.0,9.4543,9.4543,9.4423,9.4463,138600.0
2010-09-09 15:05:00,23.64,23.65,23.64,23.64,79900.0,9.4423,9.4463,9.4423,9.4423,79900.0
2010-09-09 15:10:00,23.64,23.65,23.64,23.64,44700.0,9.4423,9.4463,9.4423,9.4423,44700.0
2010-09-09 15:15:00,23.64,23.65,23.64,23.65,82700.0,9.4423,9.4463,9.4423,9.4463,82700.0
2010-09-09 15:20:00,23.65,23.66,23.64,23.66,92000.0,9.4463,9.4503,9.4423,9.4503,92000.0
2010-09-09 15:25:00,23.65,23.67,23.65,23.67,82500.0,9.4463,9.4543,9.4463,9.4543,82500.0
2010-09-09 15:30:00,23.67,23.67,23.66,23.67,109300.0,9.4543,9.4543,9.4503,9.4543,109300.0
2010-09-09 15:35:00,23.66,23.7,23.66,23.69,239500.0,9.4503,9.4663,9.4503,9.4623,239500.0
2010-09-09 15:40:00,23.69,23.7,23.67,23.67,245800.0,9.4623,9.4663,9.4543,9.4543,245800.0
2010-09-09 15:45:00,23.67,23.68,23.65,23.67,339800.0,9.4543,9.4583,9.4463,9.4543,339800.0
2010-09-09 15:50:00,23.67,23.68,23.65,23.65,288000.0,9.4543,9.4583,9.4463,9.4463,288000.0
2010-09-09 15:55:00,23.65,23.67,23.64,23.65,578200.0,9.4463,9.4543,9.4423,9.4463,578200.0
2010-09-10 09:30:00,23.74,23.83,23.7,23.76,435900.0,9.4823,9.5182,9.4663,9.4902,435900.0
2010-09-10 09:35:00,23.77,23.78,23.74,23.76,196300.0,9.4942,9.4982,9.4823,9.4902,196300.0
2010-09-10 09:40:00,23.75,23.78,23.72,23.72,340800.0,9.4862,9.4982,9.4743,9.4743,340800.0
2010-09-10 09:45:00,23.73,23.75,23.72,23.74,126600.0,9.4783,9.4862,9.4743,9.4823,126600.0
2010-09-10 09:50:00,23.74,23.75,23.71,23.75,194100.0,9.4823,9.4862,9.4703,9.4862,194100.0
2010-09-10 09:55:00,23.75,23.79,23.74,23.78,287100.0,9.4862,9.5022,9.4823,9.4982,287100.0
2010-09-10 10:00:00,23.78,23.81,23.78,23.81,262000.0,9.4982,9.5102,9.4982,9.5102,262000.0
2010-09-10 10:05:00,23.81,23.82,23.77,23.82,223600.0,9.5102,9.5142,9.4942,9.5142,223600.0
2010-09-10 10:10:00,23.82,23.82,23.78,23.81,167700.0,9.5142,9.5142,9.4982,9.5102,167700.0
2010-09-10 10:15:00,23.81,23.83,23.79,23.82,299000.0,9.5102,9.5182,9.5022,9.5142,299000.0
2010-09-10 10:20:00,23.82,23.85,23.81,23.85,217800.0,9.5142,9.5262,9.5102,9.5262,217800.0
2010-09-10 10:25:00,23.85,23.85,23.82,23.85,210900.0,9.5262,9.5262,9.5142,9.5262,210900.0
2010-09-10 10:30:00,23.85,23.88,23.84,23.88,202900.0,9.5262,9.5382,9.5222,9.5382,202900.0
2010-09-10 10:35:00,23.88,23.88,23.83,23.85,151400.0,9.5382,9.5382,9.5182,9.5262,151400.0
2010-09-10 10:40:00,23.85,23.86,23.84,23.86,101700.0,9.5262,9.5302,9.5222,9.5302,101700.0
2010-09-10 10:45:00,23.85,23.86,23.85,23.86,67300.0,9.5262,9.5302,9.5262,9.5302,67300.0
2010-09-10 10:50:00,23.85,23.88,23.85,23.87,222300.0,9.5262,9.5382,9.5262,9.5342,222300.0
2010-09-10 10:55:00,23.87,23.91,23.86,23.91,225200.0,9.5342,9.5502,9.5302,9.5502,225200.0
2010-09-10 11:00:00,23.9,23.91,23.87,23.89,133500.0,9.5462,9.5502,9.5342,9.5422,133500.0
2010-09-10 11:05:00,23.88,23.91,23.87,23.91,97600.0,9.5382,9.5502,9.5342,9.5502,97600.0
2010-09-10 11:10:00,23.91,23.91,23.89,23.9,95900.0,9.5502,9.5502,9.5422,9.5462,95900.0
2010-09-10 11:15:00,23.9,23.9,23.88,23.89,125400.0,9.5462,9.5462,9.5382,9.5422,125400.0
2010-09-10 11:20:00,23.89,23.9,23.88,23.89,116700.0,9.5422,9.5462,9.5382,9.5422,116700.0
2010-09-10 11:25:00,23.88,23.92,23.88,23.91,221100.0,9.5382,9.5541,9.5382,9.5502,221100.0
2010-09-10 11:30:00,23.92,23.94,23.91,23.92,225700.0,9.5541,9.5621,9.5502,9.5541,225700.0
2010-09-10 11:35:00,23.91,23.92,23.89,23.92,144900.0,9.5502,9.5541,9.5422,9.5541,144900.0
2010-09-10 11:40:00,23.92,23.92,23.87,23.87,106400.0,9.5541,9.5541,9.5342,9.5342,106400.0
2010-09-10 11:45:00,23.87,23.89,23.86,23.89,79100.0,9.5342,9.5422,9.5302,9.5422,79100.0
2010-09-10 11:50:00,23.89,23.91,23.88,23.88,162100.0,9.5422,9.5502,9.5382,9.5382,162100.0
2010-09-10 11:55:00,23.88,23.89,23.87,23.89,76000.0,9.5382,9.5422,9.5342,9.5422,76000.0
2010-09-10 12:00:00,23.89,23.9,23.88,23.89,92700.0,9.5422,9.5462,9.5382,9.5422,92700.0
2010-09-10 12:05:00,23.9,23.9,23.87,23.89,91200.0,9.5462,9.5462,9.5342,9.5422,91200.0
2010-09-10 12:10:00,23.88,23.89,23.87,23.88,72800.0,9.5382,9.5422,9.5342,9.5382,72800.0
2010-09-10 12:15:00,23.88,23.89,23.87,23.89,112700.0,9.5382,9.5422,9.5342,9.5422,112700.0
2010-09-10 12:20:00,23.89,23.9,23.88,23.88,62600.0,9.5422,9.5462,9.5382,9.5382,62600.0
2010-09-10 12:25:00,23.89,23.9,23.88,23.89,96500.0,9.5422,9.5462,9.5382,9.5422,96500.0
2010-09-10 12:30:00,23.9,23.9,23.87,23.88,103700.0,9.5462,9.5462,9.5342,9.5382,103700.0
2010-09-10 12:35:00,23.88,23.89,23.88,23.88,62800.0,9.5382,9.5422,9.5382,9.5382,62800.0
2010-09-10 12:40:00,23.88,23.9,23.88,23.9,65900.0,9.5382,9.5462,9.5382,9.5462,65900.0
2010-09-10 12:45:00,23.9,23.9,23.89,23.9,88100.0,9.5462,9.5462,9.5422,9.5462,88100.0
2010-09-10 12:50:00,23.9,23.9,23.88,23.88,178400.0,9.5462,9.5462,9.5382,9.5382,178400.0
2010-09-10 12:55:00,23.89,23.9,23.88,23.89,77100.0,9.5422,9.5462,9.5382,9.5422,77100.0
2010-09-10 13:00:00,23.89,23.9,23.88,23.89,80000.0,9.5422,9.5462,9.5382,9.5422,80000.0
2010-09-10 13:05:00,23.9,23.91,23.88,23.9,142400.0,9.5462,9.5502,9.5382,9.5462,142400.0
2010-09-10 13:10:00,23.91,23.91,23.88,23.89,144300.0,9.5502,9.5502,9.5382,9.5422,144300.0
2010-09-10 13:15:00,23.88,23.89,23.87,23.88,111500.0,9.5382,9.5422,9.5342,9.5382,111500.0
2010-09-10 13:20:00,23.88,23.89,23.87,23.88,127500.0,9.5382,9.5422,9.5342,9.5382,127500.0
2010-09-10 13:25:00,23.88,23.89,23.87,23.89,43600.0,9.5382,9.5422,9.5342,9.5422,43600.0
2010-09-10 13:30:00,23.89,23.91,23.89,23.9,187300.0,9.5422,9.5502,9.5422,9.5462,187300.0
2010-09-10 13:35:00,23.9,23.92,23.9,23.92,129500.0,9.5462,9.5541,9.5462,9.5541,129500.0
2010-09-10 13:40:00,23.92,23.92,23.91,23.91,127300.0,9.5541,9.5541,9.5502,9.5502,127300.0
2010-09-10 13:45:00,23.92,23.92,23.91,23.92,64000.0,9.5541,9.5541,9.5502,9.5541,64000.0
2010-09-10 13:50:00,23.92,23.92,23.89,23.9,152500.0,9.5541,9.5541,9.5422,9.5462,152500.0
2010-09-10 13:55:00,23.89,23.91,23.89,23.9,66700.0,9.5422,9.5502,9.5422,9.5462,66700.0
2010-09-10 14:00:00,23.91,23.93,23.9,23.93,117700.0,9.5502,9.5581,9.5462,9.5581,117700.0
2010-09-10 14:05:00,23.92,23.93,23.91,23.92,182300.0,9.5541,9.5581,9.5502,9.5541,182300.0
2010-09-10 14:10:00,23.92,23.92,23.91,23.91,48700.0,9.5541,9.5541,9.5502,9.5502,48700.0
2010-09-10 14:15:00,23.91,23.92,23.9,23.9,73000.0,9.5502,9.5541,9.5462,9.5462,73000.0
2010-09-10 14:20:00,23.9,23.91,23.9,23.91,88900.0,9.5462,9.5502,9.5462,9.5502,88900.0
2010-09-10 14:25:00,23.9,23.91,23.88,23.9,221600.0,9.5462,9.5502,9.5382,9.5462,221600.0
2010-09-10 14:30:00,23.9,23.9,23.88,23.89,54700.0,9.5462,9.5462,9.5382,9.5422,54700.0
2010-09-10 14:35:00,23.89,23.9,23.88,23.89,54900.0,9.5422,9.5462,9.5382,9.5422,54900.0
2010-09-10 14:40:00,23.9,23.9,23.89,23.89,85300.0,9.5462,9.5462,9.5422,9.5422,85300.0
2010-09-10 14:45:00,23.9,23.9,23.89,23.9,57800.0,9.5462,9.5462,9.5422,9.5462,57800.0
2010-09-10 14:50:00,23.9,23.9,23.89,23.9,63100.0,9.5462,9.5462,9.5422,9.5462,63100.0
2010-09-10 14:55:00,23.9,23.91,23.89,23.9,129200.0,9.5462,9.5502,9.5422,9.5462,129200.0
2010-09-10 15:00:00,23.9,23.9,23.89,23.9,68600.0,9.5462,9.5462,9.5422,9.5462,68600.0
2010-09-10 15:05:00,23.89,23.91,23.89,23.9,268900.0,9.5422,9.5502,9.5422,9.5462,268900.0
2010-09-10 15:10:00,23.9,23.9,23.88,23.89,70900.0,9.5462,9.5462,9.5382,9.5422,70900.0
2010-09-10 15:15:00,23.89,23.89,23.88,23.89,192700.0,9.5422,9.5422,9.5382,9.5422,192700.0
2010-09-10 15:20:00,23.88,23.89,23.88,23.89,49100.0,9.5382,9.5422,9.5382,9.5422,49100.0
2010-09-10 15:25:00,23.89,23.92,23.88,23.89,289300.0,9.5422,9.5541,9.5382,9.5422,289300.0
2010-09-10 15:30:00,23.9,23.91,23.89,23.9,187000.0,9.5462,9.5502,9.5422,9.5462,187000.0
2010-09-10 15:35:00,23.91,23.91,23.89,23.89,140900.0,9.5502,9.5502,9.5422,9.5422,140900.0
2010-09-10 15:40:00,23.9,23.91,23.89,23.9,306200.0,9.5462,9.5502,9.5422,9.5462,306200.0
2010-09-10 15:45:00,23.89,23.9,23.87,23.88,359200.0,9.5422,9.5462,9.5342,9.5382,359200.0
2010-09-10 15:50:00,23.87,23.88,23.87,23.87,293800.0,9.5342,9.5382,9.5342,9.5342,293800.0
2010-09-10 15:55:00,23.87,23.88,23.84,23.85,963300.0,9.5342,9.5382,9.5222,9.5262,963300.0
2010-09-13 09:30:00,23.59,23.64,23.51,23.53,551400.0,9.5749,9.5952,9.5424,9.5505,551400.0
2010-09-13 09:35:00,23.53,23.56,23.51,23.56,278400.0,9.5505,9.5627,9.5424,9.5627,278400.0
2010-09-13 09:40:00,23.55,23.56,23.53,23.56,344300.0,9.5587,9.5627,9.5505,9.5627,344300.0
2010-09-13 09:45:00,23.56,23.56,23.51,23.52,142500.0,9.5627,9.5627,9.5424,9.5465,142500.0
2010-09-13 09:50:00,23.52,23.53,23.44,23.44,406400.0,9.5465,9.5505,9.514,9.514,406400.0
2010-09-13 09:55:00,23.44,23.51,23.44,23.5,171900.0,9.514,9.5424,9.514,9.5384,171900.0
2010-09-13 10:00:00,23.51,23.54,23.49,23.53,191800.0,9.5424,9.5546,9.5343,9.5505,191800.0
2010-09-13 10:05:00,23.52,23.54,23.51,23.51,118500.0,9.5465,9.5546,9.5424,9.5424,118500.0
2010-09-13 10:10:00,23.52,23.53,23.5,23.51,222300.0,9.5465,9.5505,9.5384,9.5424,222300.0
2010-09-13 10:15:00,23.51,23.52,23.5,23.51,184600.0,9.5424,9.5465,9.5384,9.5424,184600.0
2010-09-13 10:20:00,23.51,23.52,23.5,23.51,111700.0,9.5424,9.5465,9.5384,9.5424,111700.0
2010-09-13 10:25:00,23.52,23.52,23.5,23.52,169700.0,9.5465,9.5465,9.5384,9.5465,169700.0
2010-09-13 10:30:00,23.52,23.54,23.51,23.54,504400.0,9.5465,9.5546,9.5424,9.5546,504400.0
2010-09-13 10:35:00,23.54,23.55,23.53,23.53,133400.0,9.5546,9.5587,9.5505,9.5505,133400.0
2010-09-13 10:40:00,23.54,23.55,23.53,23.53,120700.0,9.5546,9.5587,9.5505,9.5505,120700.0
2010-09-13 10:45:00,23.54,23.55,23.53,23.55,104000.0,9.5546,9.5587,9.5505,9.5587,104000.0
2010-09-13 10:50:00,23.55,23.55,23.52,23.53,142300.0,9.5587,9.5587,9.5465,9.5505,142300.0
2010-09-13 10:55:00,23.53,23.55,23.52,23.55,76000.0,9.5505,9.5587,9.5465,9.5587,76000.0
2010-09-13 11:00:00,23.55,23.55,23.54,23.55,102500.0,9.5587,9.5587,9.5546,9.5587,102500.0
2010-09-13 11:05:00,23.55,23.55,23.52,23.54,171900.0,9.5587,9.5587,9.5465,9.5546,171900.0
2010-09-13 11:10:00,23.54,23.54,23.53,23.54,38600.0,9.5546,9.5546,9.5505,9.5546,38600.0
2010-09-13 11:15:00,23.54,23.54,23.52,23.54,94300.0,9.5546,9.5546,9.5465,9.5546,94300.0
2010-09-13 11:20:00,23.54,23.54,23.53,23.53,29700.0,9.5546,9.5546,9.5505,9.5505,29700.0
2010-09-13 11:25:00,23.54,23.55,23.53,23.55,178700.0,9.5546,9.5587,9.5505,9.5587,178700.0
2010-09-13 11:30:00,23.55,23.55,23.54,23.54,70300.0,9.5587,9.5587,9.5546,9.5546,70300.0
2010-09-13 11:35:00,23.55,23.55,23.53,23.53,201000.0,9.5587,9.5587,9.5505,9.5505,201000.0
2010-09-13 11:40:00,23.54,23.54,23.53,23.54,41600.0,9.5546,9.5546,9.5505,9.5546,41600.0
2010-09-13 11:45:00,23.54,23.58,23.53,23.58,283800.0,9.5546,9.5708,9.5505,9.5708,283800.0
2010-09-13 11:50:00,23.58,23.58,23.55,23.56,127600.0,9.5708,9.5708,9.5587,9.5627,127600.0
2010-09-13 11:55:00,23.56,23.57,23.54,23.55,159400.0,9.5627,9.5668,9.5546,9.5587,159400.0
2010-09-13 12:00:00,23.55,23.55,23.52,23.53,134300.0,9.5587,9.5587,9.5465,9.5505,134300.0
2010-09-13 12:05:00,23.54,23.54,23.5,23.51,129300.0,9.5546,9.5546,9.5384,9.5424,129300.0
2010-09-13 12:10:00,23.51,23.52,23.49,23.5,164900.0,9.5424,9.5465,9.5343,9.5384,164900.0
2010-09-13 12:15:00,23.5,23.5,23.47,23.48,75600.0,9.5384,9.5384,9.5262,9.5302,75600.0
2010-09-13 12:20:00,23.49,23.49,23.44,23.45,176900.0,9.5343,9.5343,9.514,9.5181,176900.0
2010-09-13 12:25:00,23.46,23.46,23.44,23.44,45300.0,9.5221,9.5221,9.514,9.514,45300.0
2010-09-13 12:30:00,23.45,23.45,23.44,23.44,59200.0,9.5181,9.5181,9.514,9.514,59200.0
2010-09-13 12:35:00,23.45,23.47,23.44,23.45,113800.0,9.5181,9.5262,9.514,9.5181,113800.0
2010-09-13 12:40:00,23.45,23.46,23.44,23.46,81500.0,9.5181,9.5221,9.514,9.5221,81500.0
2010-09-13 12:45:00,23.45,23.47,23.45,23.46,143100.0,9.5181,9.5262,9.5181,9.5221,143100.0
2010-09-13 12:50:00,23.45,23.46,23.43,23.43,113600.0,9.5181,9.5221,9.51,9.51,113600.0
2010-09-13 12:55:00,23.43,23.46,23.43,23.44,59300.0,9.51,9.5221,9.51,9.514,59300.0
2010-09-13 13:00:00,23.45,23.45,23.42,23.42,59700.0,9.5181,9.5181,9.5059,9.5059,59700.0
2010-09-13 13:05:00,23.42,23.44,23.42,23.42,75100.0,9.5059,9.514,9.5059,9.5059,75100.0
2010-09-13 13:10:00,23.43,23.43,23.42,23.42,20200.0,9.51,9.51,9.5059,9.5059,20200.0
2010-09-13 13:15:00,23.42,23.43,23.4,23.41,127300.0,9.5059,9.51,9.4978,9.5018,127300.0
2010-09-13 13:20:00,23.4,23.42,23.4,23.41,71700.0,9.4978,9.5059,9.4978,9.5018,71700.0
2010-09-13 13:25:00,23.41,23.44,23.41,23.43,72400.0,9.5018,9.514,9.5018,9.51,72400.0
2010-09-13 13:30:00,23.43,23.43,23.41,23.41,74700.0,9.51,9.51,9.5018,9.5018,74700.0
2010-09-13 13:35:00,23.41,23.42,23.4,23.42,77800.0,9.5018,9.5059,9.4978,9.5059,77800.0
2010-09-13 13:40:00,23.41,23.42,23.4,23.4,36600.0,9.5018,9.5059,9.4978,9.4978,36600.0
2010-09-13 13:45:00,23.4,23.43,23.4,23.43,69800.0,9.4978,9.51,9.4978,9.51,69800.0
2010-09-13 13:50:00,23.42,23.43,23.41,23.42,144200.0,9.5059,9.51,9.5018,9.5059,144200.0
2010-09-13 13:55:00,23.41,23.44,23.41,23.43,164800.0,9.5018,9.514,9.5018,9.51,164800.0
2010-09-13 14:00:00,23.42,23.43,23.4,23.4,98200.0,9.5059,9.51,9.4978,9.4978,98200.0
2010-09-13 14:05:00,23.4,23.41,23.38,23.39,106300.0,9.4978,9.5018,9.4897,9.4937,106300.0
2010-09-13 14:10:00,23.4,23.4,23.39,23.4,49000.0,9.4978,9.4978,9.4937,9.4978,49000.0
2010-09-13 14:15:00,23.39,23.4,23.39,23.4,37000.0,9.4937,9.4978,9.4937,9.4978,37000.0
2010-09-13 14:20:00,23.39,23.4,23.39,23.4,50200.0,9.4937,9.4978,9.4937,9.4978,50200.0
2010-09-13 14:25:00,23.39,23.41,23.39,23.41,101000.0,9.4937,9.5018,9.4937,9.5018,101000.0
2010-09-13 14:30:00,23.41,23.41,23.4,23.4,87900.0,9.5018,9.5018,9.4978,9.4978,87900.0
2010-09-13 14:35:00,23.41,23.41,23.4,23.41,50000.0,9.5018,9.5018,9.4978,9.5018,50000.0
2010-09-13 14:40:00,23.4,23.41,23.4,23.41,33900.0,9.4978,9.5018,9.4978,9.5018,33900.0
2010-09-13 14:45:00,23.4,23.41,23.4,23.41,37600.0,9.4978,9.5018,9.4978,9.5018,37600.0
2010-09-13 14:50:00,23.4,23.41,23.4,23.4,42100.0,9.4978,9.5018,9.4978,9.4978,42100.0
2010-09-13 14:55:00,23.41,23.41,23.4,23.41,52400.0,9.5018,9.5018,9.4978,9.5018,52400.0
2010-09-13 15:00:00,23.41,23.41,23.4,23.41,48300.0,9.5018,9.5018,9.4978,9.5018,48300.0
2010-09-13 15:05:00,23.41,23.41,23.4,23.41,43200.0,9.5018,9.5018,9.4978,9.5018,43200.0
2010-09-13 15:10:00,23.41,23.41,23.4,23.41,53700.0,9.5018,9.5018,9.4978,9.5018,53700.0
2010-09-13 15:15:00,23.4,23.42,23.4,23.42,113700.0,9.4978,9.5059,9.4978,9.5059,113700.0
2010-09-13 15:20:00,23.42,23.43,23.41,23.43,100400.0,9.5059,9.51,9.5018,9.51,100400.0
2010-09-13 15:25:00,23.43,23.43,23.42,23.43,79400.0,9.51,9.51,9.5059,9.51,79400.0
2010-09-13 15:30:00,23.42,23.44,23.42,23.43,210900.0,9.5059,9.514,9.5059,9.51,210900.0
2010-09-13 15:35:00,23.43,23.49,23.43,23.48,384600.0,9.51,9.5343,9.51,9.5302,384600.0
2010-09-13 15:40:00,23.49,23.49,23.46,23.48,180800.0,9.5343,9.5343,9.5221,9.5302,180800.0
2010-09-13 15:45:00,23.48,23.49,23.45,23.48,406600.0,9.5302,9.5343,9.5181,9.5302,406600.0
2010-09-13 15:50:00,23.48,23.49,23.47,23.49,253700.0,9.5302,9.5343,9.5262,9.5343,253700.0
2010-09-13 15:55:00,23.49,23.49,23.46,23.47,613600.0,9.5343,9.5343,9.5221,9.5262,613600.0
2010-09-14 09:30:00,23.39,23.4,23.26,23.38,573100.0,9.4937,9.4978,9.441,9.4897,573100.0
2010-09-14 09:35:00,23.39,23.4,23.32,23.36,308400.0,9.4937,9.4978,9.4653,9.4815,308400.0
2010-09-14 09:40:00,23.36,23.36,23.3,23.31,145000.0,9.4815,9.4815,9.4572,9.4612,145000.0
2010-09-14 09:45:00,23.31,23.31,23.27,23.3,126200.0,9.4612,9.4612,9.445,9.4572,126200.0
2010-09-14 09:50:00,23.3,23.34,23.3,23.32,150100.0,9.4572,9.4734,9.4572,9.4653,150100.0
2010-09-14 09:55:00,23.32,23.33,23.3,23.32,91200.0,9.4653,9.4694,9.4572,9.4653,91200.0
2010-09-14 10:00:00,23.32,23.36,23.29,23.35,145800.0,9.4653,9.4815,9.4531,9.4775,145800.0
2010-09-14 10:05:00,23.34,23.35,23.32,23.32,116500.0,9.4734,9.4775,9.4653,9.4653,116500.0
2010-09-14 10:10:00,23.32,23.34,23.31,23.32,115300.0,9.4653,9.4734,9.4612,9.4653,115300.0
2010-09-14 10:15:00,23.32,23.32,23.31,23.32,48800.0,9.4653,9.4653,9.4612,9.4653,48800.0
2010-09-14 10:20:00,23.31,23.36,23.31,23.34,126800.0,9.4612,9.4815,9.4612,9.4734,126800.0
2010-09-14 10:25:00,23.34,23.35,23.33,23.34,52300.0,9.4734,9.4775,9.4694,9.4734,52300.0
2010-09-14 10:30:00,23.34,23.36,23.34,23.36,47300.0,9.4734,9.4815,9.4734,9.4815,47300.0
2010-09-14 10:35:00,23.35,23.38,23.35,23.37,208700.0,9.4775,9.4897,9.4775,9.4856,208700.0
2010-09-14 10:40:00,23.36,23.38,23.35,23.38,199000.0,9.4815,9.4897,9.4775,9.4897,199000.0
2010-09-14 10:45:00,23.37,23.41,23.37,23.41,91700.0,9.4856,9.5018,9.4856,9.5018,91700.0
2010-09-14 10:50:00,23.41,23.44,23.4,23.44,189800.0,9.5018,9.514,9.4978,9.514,189800.0
2010-09-14 10:55:00,23.44,23.45,23.43,23.45,109800.0,9.514,9.5181,9.51,9.5181,109800.0
2010-09-14 11:00:00,23.44,23.47,23.44,23.45,220800.0,9.514,9.5262,9.514,9.5181,220800.0
2010-09-14 11:05:00,23.46,23.46,23.45,23.45,145400.0,9.5221,9.5221,9.5181,9.5181,145400.0
2010-09-14 11:10:00,23.46,23.46,23.43,23.46,140800.0,9.5221,9.5221,9.51,9.5221,140800.0
2010-09-14 11:15:00,23.46,23.48,23.45,23.47,119800.0,9.5221,9.5302,9.5181,9.5262,119800.0
2010-09-14 11:20:00,23.48,23.49,23.47,23.48,51500.0,9.5302,9.5343,9.5262,9.5302,51500.0
2010-09-14 11:25:00,23.49,23.5,23.48,23.5,60300.0,9.5343,9.5384,9.5302,9.5384,60300.0
2010-09-14 11:30:00,23.5,23.51,23.48,23.51,288900.0,9.5384,9.5424,9.5302,9.5424,288900.0
2010-09-14 11:35:00,23.5,23.53,23.5,23.51,171300.0,9.5384,9.5505,9.5384,9.5424,171300.0
2010-09-14 11:40:00,23.52,23.54,23.51,23.53,101900.0,9.5465,9.5546,9.5424,9.5505,101900.0
2010-09-14 11:45:00,23.53,23.54,23.52,23.53,62700.0,9.5505,9.5546,9.5465,9.5505,62700.0
2010-09-14 11:50:00,23.53,23.54,23.52,23.52,71400.0,9.5505,9.5546,9.5465,9.5465,71400.0
2010-09-14 11:55:00,23.52,23.56,23.52,23.56,111900.0,9.5465,9.5627,9.5465,9.5627,111900.0
2010-09-14 12:00:00,23.55,23.56,23.54,23.56,52400.0,9.5587,9.5627,9.5546,9.5627,52400.0
2010-09-14 12:05:00,23.55,23.58,23.55,23.57,92100.0,9.5587,9.5708,9.5587,9.5668,92100.0
2010-09-14 12:10:00,23.58,23.6,23.57,23.6,61900.0,9.5708,9.579,9.5668,9.579,61900.0
2010-09-14 12:15:00,23.59,23.64,23.59,23.64,150000.0,9.5749,9.5952,9.5749,9.5952,150000.0
2010-09-14 12:20:00,23.64,23.65,23.63,23.64,118600.0,9.5952,9.5992,9.5911,9.5952,118600.0
2010-09-14 12:25:00,23.64,23.65,23.6,23.61,200900.0,9.5952,9.5992,9.579,9.583,200900.0
2010-09-14 12:30:00,23.61,23.62,23.59,23.61,69300.0,9.583,9.5871,9.5749,9.583,69300.0
2010-09-14 12:35:00,23.6,23.61,23.58,23.58,55100.0,9.579,9.583,9.5708,9.5708,55100.0
2010-09-14 12:40:00,23.58,23.61,23.58,23.6,51500.0,9.5708,9.583,9.5708,9.579,51500.0
2010-09-14 12:45:00,23.61,23.61,23.6,23.6,50400.0,9.583,9.583,9.579,9.579,50400.0
2010-09-14 12:50:00,23.61,23.61,23.59,23.59,70300.0,9.583,9.583,9.5749,9.5749,70300.0
2010-09-14 12:55:00,23.59,23.61,23.58,23.59,97800.0,9.5749,9.583,9.5708,9.5749,97800.0
2010-09-14 13:00:00,23.6,23.61,23.59,23.61,47000.0,9.579,9.583,9.5749,9.583,47000.0
2010-09-14 13:05:00,23.61,23.62,23.6,23.62,42100.0,9.583,9.5871,9.579,9.5871,42100.0
2010-09-14 13:10:00,23.62,23.63,23.61,23.62,181900.0,9.5871,9.5911,9.583,9.5871,181900.0
2010-09-14 13:15:00,23.61,23.62,23.61,23.61,65900.0,9.583,9.5871,9.583,9.583,65900.0
2010-09-14 13:20:00,23.6,23.62,23.6,23.62,80200.0,9.579,9.5871,9.579,9.5871,80200.0
2010-09-14 13:25:00,23.62,23.63,23.59,23.62,133600.0,9.5871,9.5911,9.5749,9.5871,133600.0
2010-09-14 13:30:00,23.61,23.63,23.61,23.61,130500.0,9.583,9.5911,9.583,9.583,130500.0
2010-09-14 13:35:00,23.61,23.65,23.61,23.64,110300.0,9.583,9.5992,9.583,9.5952,110300.0
2010-09-14 13:40:00,23.64,23.64,23.62,23.62,48300.0,9.5952,9.5952,9.5871,9.5871,48300.0
2010-09-14 13:45:00,23.63,23.63,23.61,23.63,53300.0,9.5911,9.5911,9.583,9.5911,53300.0
2010-09-14 13:50:00,23.62,23.63,23.62,23.63,40900.0,9.5871,9.5911,9.5871,9.5911,40900.0
2010-09-14 13:55:00,23.62,23.63,23.6,23.61,75800.0,9.5871,9.5911,9.579,9.583,75800.0
2010-09-14 14:00:00,23.61,23.62,23.6,23.61,39400.0,9.583,9.5871,9.579,9.583,39400.0
2010-09-14 14:05:00,23.62,23.62,23.6,23.61,53200.0,9.5871,9.5871,9.579,9.583,53200.0
2010-09-14 14:10:00,23.6,23.61,23.6,23.6,21000.0,9.579,9.583,9.579,9.579,21000.0
2010-09-14 14:15:00,23.61,23.61,23.6,23.61,12900.0,9.583,9.583,9.579,9.583,12900.0
2010-09-14 14:20:00,23.6,23.63,23.6,23.62,110800.0,9.579,9.5911,9.579,9.5871,110800.0
2010-09-14 14:25:00,23.61,23.62,23.58,23.58,48500.0,9.583,9.5871,9.5708,9.5708,48500.0
2010-09-14 14:30:00,23.59,23.59,23.58,23.59,20600.0,9.5749,9.5749,9.5708,9.5749,20600.0
2010-09-14 14:35:00,23.59,23.61,23.58,23.6,102600.0,9.5749,9.583,9.5708,9.579,102600.0
2010-09-14 14:40:00,23.6,23.62,23.6,23.61,90300.0,9.579,9.5871,9.579,9.583,90300.0
2010-09-14 14:45:00,23.6,23.61,23.59,23.59,64800.0,9.579,9.583,9.5749,9.5749,64800.0
2010-09-14 14:50:00,23.6,23.63,23.59,23.6,143300.0,9.579,9.5911,9.5749,9.579,143300.0
2010-09-14 14:55:00,23.6,23.62,23.59,23.62,175900.0,9.579,9.5871,9.5749,9.5871,175900.0
2010-09-14 15:00:00,23.61,23.62,23.61,23.62,46200.0,9.583,9.5871,9.583,9.5871,46200.0
2010-09-14 15:05:00,23.61,23.62,23.59,23.61,69200.0,9.583,9.5871,9.5749,9.583,69200.0
2010-09-14 15:10:00,23.6,23.61,23.57,23.58,85100.0,9.579,9.583,9.5668,9.5708,85100.0
2010-09-14 15:15:00,23.58,23.59,23.57,23.58,187900.0,9.5708,9.5749,9.5668,9.5708,187900.0
2010-09-14 15:20:00,23.58,23.61,23.58,23.61,113100.0,9.5708,9.583,9.5708,9.583,113100.0
2010-09-14 15:25:00,23.61,23.61,23.59,23.59,67100.0,9.583,9.583,9.5749,9.5749,67100.0
2010-09-14 15:30:00,23.59,23.62,23.59,23.61,141800.0,9.5749,9.5871,9.5749,9.583,141800.0
2010-09-14 15:35:00,23.62,23.62,23.6,23.61,109000.0,9.5871,9.5871,9.579,9.583,109000.0
2010-09-14 15:40:00,23.6,23.61,23.57,23.58,136000.0,9.579,9.583,9.5668,9.5708,136000.0
2010-09-14 15:45:00,23.58,23.59,23.55,23.56,245000.0,9.5708,9.5749,9.5587,9.5627,245000.0
2010-09-14 15:50:00,23.56,23.56,23.52,23.52,254500.0,9.5627,9.5627,9.5465,9.5465,254500.0
2010-09-14 15:55:00,23.53,23.53,23.5,23.5,584600.0,9.5505,9.5505,9.5384,9.5384,584600.0
2010-09-15 09:30:00,23.41,23.49,23.4,23.46,248400.0,9.5018,9.5343,9.4978,9.5221,248400.0
2010-09-15 09:35:00,23.46,23.55,23.46,23.53,217400.0,9.5221,9.5587,9.5221,9.5505,217400.0
2010-09-15 09:40:00,23.53,23.53,23.44,23.48,277800.0,9.5505,9.5505,9.514,9.5302,277800.0
2010-09-15 09:45:00,23.47,23.53,23.45,23.52,124900.0,9.5262,9.5505,9.5181,9.5465,124900.0
2010-09-15 09:50:00,23.52,23.54,23.51,23.52,75100.0,9.5465,9.5546,9.5424,9.5465,75100.0
2010-09-15 09:55:00,23.52,23.56,23.52,23.56,80600.0,9.5465,9.5627,9.5465,9.5627,80600.0
2010-09-15 10:00:00,23.56,23.59,23.56,23.58,192500.0,9.5627,9.5749,9.5627,9.5708,192500.0
2010-09-15 10:05:00,23.58,23.6,23.58,23.6,141400.0,9.5708,9.579,9.5708,9.579,141400.0
2010-09-15 10:10:00,23.6,23.63,23.58,23.63,191400.0,9.579,9.5911,9.5708,9.5911,191400.0
2010-09-15 10:15:00,23.63,23.66,23.62,23.66,106600.0,9.5911,9.6033,9.5871,9.6033,106600.0
2010-09-15 10:20:00,23.66,23.68,23.65,23.66,185700.0,9.6033,9.6114,9.5992,9.6033,185700.0
2010-09-15 10:25:00,23.65,23.66,23.63,23.65,112400.0,9.5992,9.6033,9.5911,9.5992,112400.0
2010-09-15 10:30:00,23.65,23.66,23.64,23.66,127200.0,9.5992,9.6033,9.5952,9.6033,127200.0
2010-09-15 10:35:00,23.65,23.66,23.63,23.65,190400.0,9.5992,9.6033,9.5911,9.5992,190400.0
2010-09-15 10:40:00,23.66,23.66,23.64,23.66,82300.0,9.6033,9.6033,9.5952,9.6033,82300.0
2010-09-15 10:45:00,23.66,23.67,23.65,23.66,133900.0,9.6033,9.6074,9.5992,9.6033,133900.0
2010-09-15 10:50:00,23.66,23.66,23.65,23.66,50900.0,9.6033,9.6033,9.5992,9.6033,50900.0
2010-09-15 10:55:00,23.65,23.68,23.65,23.68,115900.0,9.5992,9.6114,9.5992,9.6114,115900.0
2010-09-15 11:00:00,23.68,23.68,23.67,23.68,78600.0,9.6114,9.6114,9.6074,9.6114,78600.0
2010-09-15 11:05:00,23.68,23.7,23.67,23.69,195500.0,9.6114,9.6195,9.6074,9.6155,195500.0
2010-09-15 11:10:00,23.69,23.71,23.68,23.69,221200.0,9.6155,9.6236,9.6114,9.6155,221200.0
2010-09-15 11:15:00,23.69,23.7,23.68,23.7,99700.0,9.6155,9.6195,9.6114,9.6195,99700.0
2010-09-15 11:20:00,23.69,23.74,23.69,23.74,139500.0,9.6155,9.6358,9.6155,9.6358,139500.0
2010-09-15 11:25:00,23.74,23.75,23.73,23.74,145200.0,9.6358,9.6398,9.6317,9.6358,145200.0
2010-09-15 11:30:00,23.74,23.75,23.72,23.73,214300.0,9.6358,9.6398,9.6277,9.6317,214300.0
2010-09-15 11:35:00,23.73,23.74,23.73,23.73,62500.0,9.6317,9.6358,9.6317,9.6317,62500.0
2010-09-15 11:40:00,23.74,23.75,23.72,23.73,127700.0,9.6358,9.6398,9.6277,9.6317,127700.0
2010-09-15 11:45:00,23.73,23.73,23.72,23.73,45400.0,9.6317,9.6317,9.6277,9.6317,45400.0
2010-09-15 11:50:00,23.74,23.75,23.72,23.75,133400.0,9.6358,9.6398,9.6277,9.6398,133400.0
2010-09-15 11:55:00,23.75,23.77,23.74,23.75,165900.0,9.6398,9.648,9.6358,9.6398,165900.0
2010-09-15 12:00:00,23.76,23.77,23.74,23.77,128000.0,9.6439,9.648,9.6358,9.648,128000.0
2010-09-15 12:05:00,23.77,23.78,23.76,23.76,90300.0,9.648,9.652,9.6439,9.6439,90300.0
2010-09-15 12:10:00,23.77,23.78,23.76,23.77,104400.0,9.648,9.652,9.6439,9.648,104400.0
2010-09-15 12:15:00,23.76,23.76,23.73,23.73,111200.0,9.6439,9.6439,9.6317,9.6317,111200.0
2010-09-15 12:20:00,23.73,23.76,23.73,23.76,73900.0,9.6317,9.6439,9.6317,9.6439,73900.0
2010-09-15 12:25:00,23.76,23.76,23.74,23.74,87300.0,9.6439,9.6439,9.6358,9.6358,87300.0
2010-09-15 12:30:00,23.74,23.75,23.73,23.73,70400.0,9.6358,9.6398,9.6317,9.6317,70400.0
2010-09-15 12:35:00,23.74,23.76,23.72,23.75,102700.0,9.6358,9.6439,9.6277,9.6398,102700.0
2010-09-15 12:40:00,23.74,23.75,23.73,23.73,62900.0,9.6358,9.6398,9.6317,9.6317,62900.0
2010-09-15 12:45:00,23.73,23.74,23.72,23.73,56600.0,9.6317,9.6358,9.6277,9.6317,56600.0
2010-09-15 12:50:00,23.72,23.73,23.71,23.71,56600.0,9.6277,9.6317,9.6236,9.6236,56600.0
2010-09-15 12:55:00,23.71,23.72,23.71,23.71,24400.0,9.6236,9.6277,9.6236,9.6236,24400.0
2010-09-15 13:00:00,23.71,23.72,23.71,23.72,47700.0,9.6236,9.6277,9.6236,9.6277,47700.0
2010-09-15 13:05:00,23.72,23.72,23.7,23.72,59400.0,9.6277,9.6277,9.6195,9.6277,59400.0
2010-09-15 13:10:00,23.71,23.72,23.69,23.7,122200.0,9.6236,9.6277,9.6155,9.6195,122200.0
2010-09-15 13:15:00,23.7,23.71,23.7,23.71,25800.0,9.6195,9.6236,9.6195,9.6236,25800.0
2010-09-15 13:20:00,23.71,23.72,23.69,23.7,77500.0,9.6236,9.6277,9.6155,9.6195,77500.0
2010-09-15 13:25:00,23.7,23.72,23.69,23.71,67000.0,9.6195,9.6277,9.6155,9.6236,67000.0
2010-09-15 13:30:00,23.71,23.71,23.68,23.7,98400.0,9.6236,9.6236,9.6114,9.6195,98400.0
2010-09-15 13:35:00,23.69,23.69,23.68,23.68,41500.0,9.6155,9.6155,9.6114,9.6114,41500.0
2010-09-15 13:40:00,23.68,23.69,23.67,23.67,62600.0,9.6114,9.6155,9.6074,9.6074,62600.0
2010-09-15 13:45:00,23.67,23.68,23.66,23.67,115700.0,9.6074,9.6114,9.6033,9.6074,115700.0
2010-09-15 13:50:00,23.67,23.69,23.66,23.68,93600.0,9.6074,9.6155,9.6033,9.6114,93600.0
2010-09-15 13:55:00,23.69,23.69,23.68,23.69,48400.0,9.6155,9.6155,9.6114,9.6155,48400.0
2010-09-15 14:00:00,23.69,23.69,23.67,23.67,59500.0,9.6155,9.6155,9.6074,9.6074,59500.0
2010-09-15 14:05:00,23.68,23.68,23.67,23.67,39800.0,9.6114,9.6114,9.6074,9.6074,39800.0
2010-09-15 14:10:00,23.67,23.68,23.67,23.67,34700.0,9.6074,9.6114,9.6074,9.6074,34700.0
2010-09-15 14:15:00,23.67,23.68,23.65,23.65,73100.0,9.6074,9.6114,9.5992,9.5992,73100.0
2010-09-15 14:20:00,23.65,23.66,23.64,23.65,45000.0,9.5992,9.6033,9.5952,9.5992,45000.0
2010-09-15 14:25:00,23.64,23.65,23.64,23.65,36300.0,9.5952,9.5992,9.5952,9.5992,36300.0
2010-09-15 14:30:00,23.65,23.65,23.62,23.63,97400.0,9.5992,9.5992,9.5871,9.5911,97400.0
2010-09-15 14:35:00,23.63,23.63,23.62,23.62,44300.0,9.5911,9.5911,9.5871,9.5871,44300.0
2010-09-15 14:40:00,23.62,23.63,23.61,23.62,83200.0,9.5871,9.5911,9.583,9.5871,83200.0
2010-09-15 14:45:00,23.62,23.64,23.61,23.63,66800.0,9.5871,9.5952,9.583,9.5911,66800.0
2010-09-15 14:50:00,23.63,23.65,23.63,23.65,56900.0,9.5911,9.5992,9.5911,9.5992,56900.0
2010-09-15 14:55:00,23.64,23.65,23.64,23.64,31300.0,9.5952,9.5992,9.5952,9.5952,31300.0
2010-09-15 15:00:00,23.64,23.66,23.64,23.66,83200.0,9.5952,9.6033,9.5952,9.6033,83200.0
2010-09-15 15:05:00,23.66,23.66,23.65,23.66,34000.0,9.6033,9.6033,9.5992,9.6033,34000.0
2010-09-15 15:10:00,23.65,23.68,23.65,23.68,105200.0,9.5992,9.6114,9.5992,9.6114,105200.0
2010-09-15 15:15:00,23.68,23.68,23.67,23.67,66700.0,9.6114,9.6114,9.6074,9.6074,66700.0
2010-09-15 15:20:00,23.68,23.7,23.67,23.7,109300.0,9.6114,9.6195,9.6074,9.6195,109300.0
2010-09-15 15:25:00,23.7,23.73,23.68,23.7,215100.0,9.6195,9.6317,9.6114,9.6195,215100.0
2010-09-15 15:30:00,23.71,23.73,23.7,23.7,248700.0,9.6236,9.6317,9.6195,9.6195,248700.0
2010-09-15 15:35:00,23.7,23.72,23.7,23.71,241700.0,9.6195,9.6277,9.6195,9.6236,241700.0
2010-09-15 15:40:00,23.71,23.72,23.69,23.69,176700.0,9.6236,9.6277,9.6155,9.6155,176700.0
2010-09-15 15:45:00,23.7,23.7,23.69,23.69,183500.0,9.6195,9.6195,9.6155,9.6155,183500.0
2010-09-15 15:50:00,23.69,23.71,23.66,23.7,680800.0,9.6155,9.6236,9.6033,9.6195,680800.0
2010-09-15 15:55:00,23.69,23.69,23.67,23.69,571000.0,9.6155,9.6155,9.6074,9.6155,571000.0
2010-09-16 09:30:00,23.64,23.65,23.6,23.61,234800.0,9.5952,9.5992,9.579,9.583,234800.0
2010-09-16 09:35:00,23.61,23.64,23.6,23.61,281000.0,9.583,9.5952,9.579,9.583,281000.0
2010-09-16 09:40:00,23.62,23.63,23.56,23.58,218200.0,9.5871,9.5911,9.5627,9.5708,218200.0
2010-09-16 09:45:00,23.58,23.58,23.56,23.58,65600.0,9.5708,9.5708,9.5627,9.5708,65600.0
2010-09-16 09:50:00,23.57,23.63,23.57,23.6,153700.0,9.5668,9.5911,9.5668,9.579,153700.0
2010-09-16 09:55:00,23.61,23.61,23.59,23.6,108700.0,9.583,9.583,9.5749,9.579,108700.0
2010-09-16 10:00:00,23.6,23.63,23.56,23.63,226600.0,9.579,9.5911,9.5627,9.5911,226600.0
2010-09-16 10:05:00,23.63,23.66,23.62,23.64,113300.0,9.5911,9.6033,9.5871,9.5952,113300.0
2010-09-16 10:10:00,23.63,23.66,23.61,23.62,360300.0,9.5911,9.6033,9.583,9.5871,360300.0
2010-09-16 10:15:00,23.62,23.63,23.6,23.6,103600.0,9.5871,9.5911,9.579,9.579,103600.0
2010-09-16 10:20:00,23.6,23.62,23.6,23.62,557500.0,9.579,9.5871,9.579,9.5871,557500.0
2010-09-16 10:25:00,23.61,23.63,23.6,23.63,178400.0,9.583,9.5911,9.579,9.5911,178400.0
2010-09-16 10:30:00,23.62,23.63,23.6,23.61,132800.0,9.5871,9.5911,9.579,9.583,132800.0
2010-09-16 10:35:00,23.6,23.62,23.6,23.6,547200.0,9.579,9.5871,9.579,9.579,547200.0
2010-09-16 10:40:00,23.6,23.62,23.6,23.62,96100.0,9.579,9.5871,9.579,9.5871,96100.0
2010-09-16 10:45:00,23.62,23.63,23.6,23.63,190300.0,9.5871,9.5911,9.579,9.5911,190300.0
2010-09-16 10:50:00,23.63,23.64,23.58,23.58,198300.0,9.5911,9.5952,9.5708,9.5708,198300.0
2010-09-16 10:55:00,23.58,23.6,23.57,23.57,74700.0,9.5708,9.579,9.5668,9.5668,74700.0
2010-09-16 11:00:00,23.58,23.58,23.57,23.58,38800.0,9.5708,9.5708,9.5668,9.5708,38800.0
2010-09-16 11:05:00,23.57,23.58,23.56,23.58,100000.0,9.5668,9.5708,9.5627,9.5708,100000.0
2010-09-16 11:10:00,23.58,23.58,23.56,23.56,189200.0,9.5708,9.5708,9.5627,9.5627,189200.0
2010-09-16 11:15:00,23.56,23.57,23.56,23.57,101200.0,9.5627,9.5668,9.5627,9.5668,101200.0
2010-09-16 11:20:00,23.56,23.57,23.55,23.56,140800.0,9.5627,9.5668,9.5587,9.5627,140800.0
2010-09-16 11:25:00,23.56,23.56,23.53,23.56,275700.0,9.5627,9.5627,9.5505,9.5627,275700.0
2010-09-16 11:30:00,23.55,23.56,23.53,23.54,64600.0,9.5587,9.5627,9.5505,9.5546,64600.0
2010-09-16 11:35:00,23.53,23.54,23.52,23.53,55000.0,9.5505,9.5546,9.5465,9.5505,55000.0
2010-09-16 11:40:00,23.52,23.53,23.52,23.53,117600.0,9.5465,9.5505,9.5465,9.5505,117600.0
2010-09-16 11:45:00,23.52,23.53,23.52,23.53,36700.0,9.5465,9.5505,9.5465,9.5505,36700.0
2010-09-16 11:50:00,23.52,23.53,23.52,23.52,99600.0,9.5465,9.5505,9.5465,9.5465,99600.0
2010-09-16 11:55:00,23.52,23.53,23.52,23.53,34700.0,9.5465,9.5505,9.5465,9.5505,34700.0
2010-09-16 12:00:00,23.52,23.52,23.5,23.51,122000.0,9.5465,9.5465,9.5384,9.5424,122000.0
2010-09-16 12:05:00,23.52,23.52,23.5,23.5,75900.0,9.5465,9.5465,9.5384,9.5384,75900.0
2010-09-16 12:10:00,23.5,23.51,23.48,23.48,126300.0,9.5384,9.5424,9.5302,9.5302,126300.0
2010-09-16 12:15:00,23.48,23.51,23.48,23.49,288800.0,9.5302,9.5424,9.5302,9.5343,288800.0
2010-09-16 12:20:00,23.49,23.5,23.49,23.49,89100.0,9.5343,9.5384,9.5343,9.5343,89100.0
2010-09-16 12:25:00,23.49,23.5,23.48,23.49,158900.0,9.5343,9.5384,9.5302,9.5343,158900.0
2010-09-16 12:30:00,23.5,23.5,23.49,23.5,77400.0,9.5384,9.5384,9.5343,9.5384,77400.0
2010-09-16 12:35:00,23.5,23.5,23.49,23.5,39200.0,9.5384,9.5384,9.5343,9.5384,39200.0
2010-09-16 12:40:00,23.5,23.5,23.49,23.5,105900.0,9.5384,9.5384,9.5343,9.5384,105900.0
2010-09-16 12:45:00,23.49,23.5,23.49,23.49,80300.0,9.5343,9.5384,9.5343,9.5343,80300.0
2010-09-16 12:50:00,23.49,23.5,23.47,23.48,145700.0,9.5343,9.5384,9.5262,9.5302,145700.0
2010-09-16 12:55:00,23.48,23.49,23.47,23.49,81800.0,9.5302,9.5343,9.5262,9.5343,81800.0
2010-09-16 13:00:00,23.49,23.49,23.46,23.47,118400.0,9.5343,9.5343,9.5221,9.5262,118400.0
2010-09-16 13:05:00,23.47,23.48,23.45,23.45,62700.0,9.5262,9.5302,9.5181,9.5181,62700.0
2010-09-16 13:10:00,23.45,23.46,23.44,23.45,120900.0,9.5181,9.5221,9.514,9.5181,120900.0
2010-09-16 13:15:00,23.45,23.45,23.43,23.45,142000.0,9.5181,9.5181,9.51,9.5181,142000.0
2010-09-16 13:20:00,23.45,23.46,23.44,23.46,113200.0,9.5181,9.5221,9.514,9.5221,113200.0
2010-09-16 13:25:00,23.46,23.47,23.45,23.47,75900.0,9.5221,9.5262,9.5181,9.5262,75900.0
2010-09-16 13:30:00,23.47,23.47,23.45,23.45,48900.0,9.5262,9.5262,9.5181,9.5181,48900.0
2010-09-16 13:35:00,23.45,23.47,23.45,23.47,77000.0,9.5181,9.5262,9.5181,9.5262,77000.0
2010-09-16 13:40:00,23.46,23.48,23.46,23.48,92200.0,9.5221,9.5302,9.5221,9.5302,92200.0
2010-09-16 13:45:00,23.48,23.48,23.45,23.45,62200.0,9.5302,9.5302,9.5181,9.5181,62200.0
2010-09-16 13:50:00,23.45,23.46,23.44,23.44,66700.0,9.5181,9.5221,9.514,9.514,66700.0
2010-09-16 13:55:00,23.44,23.45,23.44,23.44,60200.0,9.514,9.5181,9.514,9.514,60200.0
2010-09-16 14:00:00,23.44,23.46,23.44,23.45,184200.0,9.514,9.5221,9.514,9.5181,184200.0
2010-09-16 14:05:00,23.45,23.47,23.45,23.47,104300.0,9.5181,9.5262,9.5181,9.5262,104300.0
2010-09-16 14:10:00,23.46,23.48,23.46,23.48,86200.0,9.5221,9.5302,9.5221,9.5302,86200.0
2010-09-16 14:15:00,23.48,23.49,23.47,23.48,114800.0,9.5302,9.5343,9.5262,9.5302,114800.0
2010-09-16 14:20:00,23.47,23.48,23.47,23.47,42700.0,9.5262,9.5302,9.5262,9.5262,42700.0
2010-09-16 14:25:00,23.47,23.5,23.47,23.5,211000.0,9.5262,9.5384,9.5262,9.5384,211000.0
2010-09-16 14:30:00,23.49,23.5,23.48,23.49,58700.0,9.5343,9.5384,9.5302,9.5343,58700.0
2010-09-16 14:35:00,23.49,23.5,23.49,23.49,72600.0,9.5343,9.5384,9.5343,9.5343,72600.0
2010-09-16 14:40:00,23.49,23.5,23.49,23.49,68500.0,9.5343,9.5384,9.5343,9.5343,68500.0
2010-09-16 14:45:00,23.49,23.5,23.47,23.49,164900.0,9.5343,9.5384,9.5262,9.5343,164900.0
2010-09-16 14:50:00,23.49,23.49,23.48,23.48,55200.0,9.5343,9.5343,9.5302,9.5302,55200.0
2010-09-16 14:55:00,23.49,23.49,23.45,23.45,204000.0,9.5343,9.5343,9.5181,9.5181,204000.0
2010-09-16 15:00:00,23.46,23.47,23.45,23.47,101100.0,9.5221,9.5262,9.5181,9.5262,101100.0
2010-09-16 15:05:00,23.47,23.5,23.46,23.5,202500.0,9.5262,9.5384,9.5221,9.5384,202500.0
2010-09-16 15:10:00,23.5,23.5,23.48,23.49,185800.0,9.5384,9.5384,9.5302,9.5343,185800.0
2010-09-16 15:15:00,23.49,23.5,23.48,23.5,68800.0,9.5343,9.5384,9.5302,9.5384,68800.0
2010-09-16 15:20:00,23.5,23.5,23.49,23.5,68700.0,9.5384,9.5384,9.5343,9.5384,68700.0
2010-09-16 15:25:00,23.49,23.5,23.49,23.49,73300.0,9.5343,9.5384,9.5343,9.5343,73300.0
2010-09-16 15:30:00,23.5,23.52,23.49,23.51,267800.0,9.5384,9.5465,9.5343,9.5424,267800.0
2010-09-16 15:35:00,23.52,23.52,23.5,23.5,177900.0,9.5465,9.5465,9.5384,9.5384,177900.0
2010-09-16 15:40:00,23.5,23.51,23.48,23.49,210600.0,9.5384,9.5424,9.5302,9.5343,210600.0
2010-09-16 15:45:00,23.48,23.49,23.47,23.49,268700.0,9.5302,9.5343,9.5262,9.5343,268700.0
2010-09-16 15:50:00,23.49,23.49,23.48,23.48,179800.0,9.5343,9.5343,9.5302,9.5302,179800.0
2010-09-16 15:55:00,23.49,23.49,23.46,23.48,921600.0,9.5343,9.5343,9.5221,9.5302,921600.0
2010-09-17 09:30:00,23.57,23.66,23.55,23.66,2626900.0,9.5668,9.6033,9.5587,9.6033,2626900.0
2010-09-17 09:35:00,23.67,23.71,23.62,23.62,359500.0,9.6074,9.6236,9.5871,9.5871,359500.0
2010-09-17 09:40:00,23.62,23.63,23.55,23.59,225700.0,9.5871,9.5911,9.5587,9.5749,225700.0
2010-09-17 09:45:00,23.58,23.66,23.57,23.65,158300.0,9.5708,9.6033,9.5668,9.5992,158300.0
2010-09-17 09:50:00,23.64,23.65,23.6,23.62,129900.0,9.5952,9.5992,9.579,9.5871,129900.0
2010-09-17 09:55:00,23.61,23.63,23.57,23.61,162800.0,9.583,9.5911,9.5668,9.583,162800.0
2010-09-17 10:00:00,23.62,23.62,23.54,23.56,134400.0,9.5871,9.5871,9.5546,9.5627,134400.0
2010-09-17 10:05:00,23.56,23.56,23.53,23.54,62600.0,9.5627,9.5627,9.5505,9.5546,62600.0
2010-09-17 10:10:00,23.54,23.57,23.53,23.57,98300.0,9.5546,9.5668,9.5505,9.5668,98300.0
2010-09-17 10:15:00,23.56,23.59,23.56,23.59,84700.0,9.5627,9.5749,9.5627,9.5749,84700.0
2010-09-17 10:20:00,23.59,23.62,23.58,23.6,104400.0,9.5749,9.5871,9.5708,9.579,104400.0
2010-09-17 10:25:00,23.6,23.61,23.59,23.59,61600.0,9.579,9.583,9.5749,9.5749,61600.0
2010-09-17 10:30:00,23.6,23.6,23.56,23.57,75300.0,9.579,9.579,9.5627,9.5668,75300.0
2010-09-17 10:35:00,23.58,23.6,23.57,23.59,52100.0,9.5708,9.579,9.5668,9.5749,52100.0
2010-09-17 10:40:00,23.59,23.62,23.59,23.62,76400.0,9.5749,9.5871,9.5749,9.5871,76400.0
2010-09-17 10:45:00,23.62,23.64,23.61,23.63,82100.0,9.5871,9.5952,9.583,9.5911,82100.0
2010-09-17 10:50:00,23.63,23.66,23.63,23.65,156100.0,9.5911,9.6033,9.5911,9.5992,156100.0
2010-09-17 10:55:00,23.66,23.66,23.59,23.6,211700.0,9.6033,9.6033,9.5749,9.579,211700.0
2010-09-17 11:00:00,23.6,23.62,23.6,23.62,108600.0,9.579,9.5871,9.579,9.5871,108600.0
2010-09-17 11:05:00,23.62,23.64,23.6,23.63,110300.0,9.5871,9.5952,9.579,9.5911,110300.0
2010-09-17 11:10:00,23.62,23.63,23.62,23.63,37900.0,9.5871,9.5911,9.5871,9.5911,37900.0
2010-09-17 11:15:00,23.63,23.63,23.6,23.61,141400.0,9.5911,9.5911,9.579,9.583,141400.0
2010-09-17 11:20:00,23.61,23.62,23.6,23.61,58200.0,9.583,9.5871,9.579,9.583,58200.0
2010-09-17 11:25:00,23.6,23.61,23.58,23.61,140200.0,9.579,9.583,9.5708,9.583,140200.0
2010-09-17 11:30:00,23.61,23.62,23.6,23.61,44200.0,9.583,9.5871,9.579,9.583,44200.0
2010-09-17 11:35:00,23.61,23.61,23.58,23.6,170800.0,9.583,9.583,9.5708,9.579,170800.0
2010-09-17 11:40:00,23.6,23.6,23.59,23.6,41300.0,9.579,9.579,9.5749,9.579,41300.0
2010-09-17 11:45:00,23.6,23.6,23.58,23.58,42300.0,9.579,9.579,9.5708,9.5708,42300.0
2010-09-17 11:50:00,23.58,23.59,23.57,23.58,82900.0,9.5708,9.5749,9.5668,9.5708,82900.0
2010-09-17 11:55:00,23.58,23.58,23.56,23.57,43500.0,9.5708,9.5708,9.5627,9.5668,43500.0
2010-09-17 12:00:00,23.57,23.6,23.56,23.59,50100.0,9.5668,9.579,9.5627,9.5749,50100.0
2010-09-17 12:05:00,23.58,23.59,23.58,23.59,15400.0,9.5708,9.5749,9.5708,9.5749,15400.0
2010-09-17 12:10:00,23.59,23.59,23.58,23.58,16300.0,9.5749,9.5749,9.5708,9.5708,16300.0
2010-09-17 12:15:00,23.59,23.6,23.57,23.59,174200.0,9.5749,9.579,9.5668,9.5749,174200.0
2010-09-17 12:20:00,23.59,23.6,23.58,23.58,48200.0,9.5749,9.579,9.5708,9.5708,48200.0
2010-09-17 12:25:00,23.58,23.59,23.57,23.57,31800.0,9.5708,9.5749,9.5668,9.5668,31800.0
2010-09-17 12:30:00,23.57,23.59,23.57,23.59,56700.0,9.5668,9.5749,9.5668,9.5749,56700.0
2010-09-17 12:35:00,23.59,23.59,23.57,23.57,29700.0,9.5749,9.5749,9.5668,9.5668,29700.0
2010-09-17 12:40:00,23.57,23.58,23.55,23.55,57200.0,9.5668,9.5708,9.5587,9.5587,57200.0
2010-09-17 12:45:00,23.55,23.56,23.54,23.55,65600.0,9.5587,9.5627,9.5546,9.5587,65600.0
2010-09-17 12:50:00,23.56,23.57,23.54,23.55,80400.0,9.5627,9.5668,9.5546,9.5587,80400.0
2010-09-17 12:55:00,23.56,23.56,23.53,23.54,73700.0,9.5627,9.5627,9.5505,9.5546,73700.0
2010-09-17 13:00:00,23.53,23.54,23.52,23.52,89200.0,9.5505,9.5546,9.5465,9.5465,89200.0
2010-09-17 13:05:00,23.52,23.53,23.52,23.52,39100.0,9.5465,9.5505,9.5465,9.5465,39100.0
2010-09-17 13:10:00,23.53,23.53,23.52,23.53,26300.0,9.5505,9.5505,9.5465,9.5505,26300.0
2010-09-17 13:15:00,23.53,23.53,23.51,23.51,43700.0,9.5505,9.5505,9.5424,9.5424,43700.0
2010-09-17 13:20:00,23.51,23.52,23.51,23.51,24500.0,9.5424,9.5465,9.5424,9.5424,24500.0
2010-09-17 13:25:00,23.51,23.52,23.5,23.52,92800.0,9.5424,9.5465,9.5384,9.5465,92800.0
2010-09-17 13:30:00,23.52,23.54,23.51,23.53,119100.0,9.5465,9.5546,9.5424,9.5505,119100.0
2010-09-17 13:35:00,23.52,23.54,23.51,23.52,85500.0,9.5465,9.5546,9.5424,9.5465,85500.0
2010-09-17 13:40:00,23.51,23.53,23.5,23.52,110700.0,9.5424,9.5505,9.5384,9.5465,110700.0
2010-09-17 13:45:00,23.51,23.52,23.51,23.51,40600.0,9.5424,9.5465,9.5424,9.5424,40600.0
2010-09-17 13:50:00,23.51,23.52,23.51,23.51,45000.0,9.5424,9.5465,9.5424,9.5424,45000.0
2010-09-17 13:55:00,23.51,23.52,23.5,23.51,65000.0,9.5424,9.5465,9.5384,9.5424,65000.0
2010-09-17 14:00:00,23.51,23.51,23.49,23.49,67100.0,9.5424,9.5424,9.5343,9.5343,67100.0
2010-09-17 14:05:00,23.5,23.5,23.49,23.49,43400.0,9.5384,9.5384,9.5343,9.5343,43400.0
2010-09-17 14:10:00,23.5,23.52,23.49,23.51,138000.0,9.5384,9.5465,9.5343,9.5424,138000.0
2010-09-17 14:15:00,23.51,23.52,23.51,23.51,17500.0,9.5424,9.5465,9.5424,9.5424,17500.0
2010-09-17 14:20:00,23.52,23.53,23.51,23.53,38700.0,9.5465,9.5505,9.5424,9.5505,38700.0
2010-09-17 14:25:00,23.53,23.54,23.52,23.54,37500.0,9.5505,9.5546,9.5465,9.5546,37500.0
2010-09-17 14:30:00,23.54,23.54,23.53,23.54,40900.0,9.5546,9.5546,9.5505,9.5546,40900.0
2010-09-17 14:35:00,23.54,23.56,23.53,23.55,104800.0,9.5546,9.5627,9.5505,9.5587,104800.0
2010-09-17 14:40:00,23.55,23.55,23.54,23.54,23000.0,9.5587,9.5587,9.5546,9.5546,23000.0
2010-09-17 14:45:00,23.54,23.55,23.54,23.55,36900.0,9.5546,9.5587,9.5546,9.5587,36900.0
2010-09-17 14:50:00,23.54,23.55,23.54,23.55,37700.0,9.5546,9.5587,9.5546,9.5587,37700.0
2010-09-17 14:55:00,23.55,23.55,23.54,23.54,35000.0,9.5587,9.5587,9.5546,9.5546,35000.0
2010-09-17 15:00:00,23.55,23.55,23.54,23.55,57300.0,9.5587,9.5587,9.5546,9.5587,57300.0
2010-09-17 15:05:00,23.54,23.55,23.53,23.54,52400.0,9.5546,9.5587,9.5505,9.5546,52400.0
2010-09-17 15:10:00,23.54,23.55,23.52,23.53,236100.0,9.5546,9.5587,9.5465,9.5505,236100.0
2010-09-17 15:15:00,23.52,23.54,23.51,23.52,268400.0,9.5465,9.5546,9.5424,9.5465,268400.0
2010-09-17 15:20:00,23.52,23.53,23.52,23.52,41400.0,9.5465,9.5505,9.5465,9.5465,41400.0
2010-09-17 15:25:00,23.52,23.53,23.5,23.5,87300.0,9.5465,9.5505,9.5384,9.5384,87300.0
2010-09-17 15:30:00,23.51,23.54,23.5,23.54,133200.0,9.5424,9.5546,9.5384,9.5546,133200.0
2010-09-17 15:35:00,23.54,23.54,23.53,23.54,108300.0,9.5546,9.5546,9.5505,9.5546,108300.0
2010-09-17 15:40:00,23.53,23.54,23.53,23.54,107000.0,9.5505,9.5546,9.5505,9.5546,107000.0
2010-09-17 15:45:00,23.54,23.55,23.53,23.55,380400.0,9.5546,9.5587,9.5505,9.5587,380400.0
2010-09-17 15:50:00,23.54,23.55,23.51,23.51,383700.0,9.5546,9.5587,9.5424,9.5424,383700.0
2010-09-17 15:55:00,23.51,23.52,23.5,23.5,981400.0,9.5424,9.5465,9.5384,9.5384,981400.0
2010-09-20 09:30:00,23.6,23.6,23.52,23.57,391200.0,9.579,9.579,9.5465,9.5668,391200.0
2010-09-20 09:35:00,23.58,23.58,23.53,23.53,153900.0,9.5708,9.5708,9.5505,9.5505,153900.0
2010-09-20 09:40:00,23.54,23.55,23.51,23.51,98900.0,9.5546,9.5587,9.5424,9.5424,98900.0
2010-09-20 09:45:00,23.52,23.54,23.51,23.53,121100.0,9.5465,9.5546,9.5424,9.5505,121100.0
2010-09-20 09:50:00,23.53,23.58,23.53,23.56,106600.0,9.5505,9.5708,9.5505,9.5627,106600.0
2010-09-20 09:55:00,23.55,23.56,23.49,23.5,348400.0,9.5587,9.5627,9.5343,9.5384,348400.0
2010-09-20 10:00:00,23.5,23.51,23.45,23.48,335800.0,9.5384,9.5424,9.5181,9.5302,335800.0
2010-09-20 10:05:00,23.47,23.52,23.47,23.52,256600.0,9.5262,9.5465,9.5262,9.5465,256600.0
2010-09-20 10:10:00,23.52,23.55,23.52,23.52,128800.0,9.5465,9.5587,9.5465,9.5465,128800.0
2010-09-20 10:15:00,23.53,23.53,23.5,23.5,158600.0,9.5505,9.5505,9.5384,9.5384,158600.0
2010-09-20 10:20:00,23.5,23.53,23.49,23.52,250600.0,9.5384,9.5505,9.5343,9.5465,250600.0
2010-09-20 10:25:00,23.53,23.56,23.51,23.56,191600.0,9.5505,9.5627,9.5424,9.5627,191600.0
2010-09-20 10:30:00,23.56,23.56,23.55,23.55,41900.0,9.5627,9.5627,9.5587,9.5587,41900.0
2010-09-20 10:35:00,23.55,23.56,23.54,23.54,50900.0,9.5587,9.5627,9.5546,9.5546,50900.0
2010-09-20 10:40:00,23.54,23.55,23.53,23.54,73200.0,9.5546,9.5587,9.5505,9.5546,73200.0
2010-09-20 10:45:00,23.54,23.56,23.54,23.55,110500.0,9.5546,9.5627,9.5546,9.5587,110500.0
2010-09-20 10:50:00,23.54,23.57,23.54,23.57,96200.0,9.5546,9.5668,9.5546,9.5668,96200.0
2010-09-20 10:55:00,23.57,23.58,23.56,23.58,78100.0,9.5668,9.5708,9.5627,9.5708,78100.0
2010-09-20 11:00:00,23.57,23.58,23.53,23.53,94500.0,9.5668,9.5708,9.5505,9.5505,94500.0
2010-09-20 11:05:00,23.54,23.55,23.53,23.54,36200.0,9.5546,9.5587,9.5505,9.5546,36200.0
2010-09-20 11:10:00,23.53,23.55,23.53,23.53,92600.0,9.5505,9.5587,9.5505,9.5505,92600.0
2010-09-20 11:15:00,23.54,23.56,23.53,23.56,167500.0,9.5546,9.5627,9.5505,9.5627,167500.0
2010-09-20 11:20:00,23.56,23.58,23.55,23.58,36000.0,9.5627,9.5708,9.5587,9.5708,36000.0
2010-09-20 11:25:00,23.58,23.59,23.57,23.58,39600.0,9.5708,9.5749,9.5668,9.5708,39600.0
2010-09-20 11:30:00,23.58,23.59,23.56,23.58,222600.0,9.5708,9.5749,9.5627,9.5708,222600.0
2010-09-20 11:35:00,23.57,23.58,23.57,23.58,94900.0,9.5668,9.5708,9.5668,9.5708,94900.0
2010-09-20 11:40:00,23.58,23.59,23.57,23.59,61000.0,9.5708,9.5749,9.5668,9.5749,61000.0
2010-09-20 11:45:00,23.58,23.59,23.58,23.58,19900.0,9.5708,9.5749,9.5708,9.5708,19900.0
2010-09-20 11:50:00,23.59,23.59,23.58,23.58,28400.0,9.5749,9.5749,9.5708,9.5708,28400.0
2010-09-20 11:55:00,23.59,23.59,23.58,23.59,64400.0,9.5749,9.5749,9.5708,9.5749,64400.0
2010-09-20 12:00:00,23.59,23.6,23.59,23.6,32000.0,9.5749,9.579,9.5749,9.579,32000.0
2010-09-20 12:05:00,23.6,23.6,23.59,23.6,13600.0,9.579,9.579,9.5749,9.579,13600.0
2010-09-20 12:10:00,23.6,23.61,23.59,23.61,82000.0,9.579,9.583,9.5749,9.583,82000.0
2010-09-20 12:15:00,23.6,23.61,23.6,23.6,19200.0,9.579,9.583,9.579,9.579,19200.0
2010-09-20 12:20:00,23.6,23.61,23.6,23.6,41400.0,9.579,9.583,9.579,9.579,41400.0
2010-09-20 12:25:00,23.6,23.62,23.6,23.62,69300.0,9.579,9.5871,9.579,9.5871,69300.0
2010-09-20 12:30:00,23.61,23.62,23.61,23.61,42800.0,9.583,9.5871,9.583,9.583,42800.0
2010-09-20 12:35:00,23.62,23.63,23.61,23.63,46400.0,9.5871,9.5911,9.583,9.5911,46400.0
2010-09-20 12:40:00,23.63,23.63,23.62,23.63,18800.0,9.5911,9.5911,9.5871,9.5911,18800.0
2010-09-20 12:45:00,23.63,23.63,23.62,23.63,28200.0,9.5911,9.5911,9.5871,9.5911,28200.0
2010-09-20 12:50:00,23.62,23.64,23.62,23.64,72300.0,9.5871,9.5952,9.5871,9.5952,72300.0
2010-09-20 12:55:00,23.64,23.64,23.61,23.63,288700.0,9.5952,9.5952,9.583,9.5911,288700.0
2010-09-20 13:00:00,23.62,23.63,23.62,23.62,23000.0,9.5871,9.5911,9.5871,9.5871,23000.0
2010-09-20 13:05:00,23.63,23.64,23.62,23.62,88100.0,9.5911,9.5952,9.5871,9.5871,88100.0
2010-09-20 13:10:00,23.63,23.64,23.62,23.64,27400.0,9.5911,9.5952,9.5871,9.5952,27400.0
2010-09-20 13:15:00,23.64,23.64,23.63,23.63,27200.0,9.5952,9.5952,9.5911,9.5911,27200.0
2010-09-20 13:20:00,23.64,23.65,23.63,23.65,57000.0,9.5952,9.5992,9.5911,9.5992,57000.0
2010-09-20 13:25:00,23.65,23.65,23.64,23.65,25200.0,9.5992,9.5992,9.5952,9.5992,25200.0
2010-09-20 13:30:00,23.65,23.65,23.63,23.63,56500.0,9.5992,9.5992,9.5911,9.5911,56500.0
2010-09-20 13:35:00,23.64,23.66,23.63,23.66,53100.0,9.5952,9.6033,9.5911,9.6033,53100.0
2010-09-20 13:40:00,23.65,23.67,23.64,23.66,88300.0,9.5992,9.6074,9.5952,9.6033,88300.0
2010-09-20 13:45:00,23.66,23.66,23.62,23.62,76500.0,9.6033,9.6033,9.5871,9.5871,76500.0
2010-09-20 13:50:00,23.62,23.64,23.62,23.64,41700.0,9.5871,9.5952,9.5871,9.5952,41700.0
2010-09-20 13:55:00,23.64,23.65,23.63,23.65,33400.0,9.5952,9.5992,9.5911,9.5992,33400.0
2010-09-20 14:00:00,23.64,23.65,23.63,23.64,37300.0,9.5952,9.5992,9.5911,9.5952,37300.0
2010-09-20 14:05:00,23.63,23.64,23.63,23.64,31800.0,9.5911,9.5952,9.5911,9.5952,31800.0
2010-09-20 14:10:00,23.64,23.64,23.63,23.64,22600.0,9.5952,9.5952,9.5911,9.5952,22600.0
2010-09-20 14:15:00,23.64,23.64,23.63,23.64,57900.0,9.5952,9.5952,9.5911,9.5952,57900.0
2010-09-20 14:20:00,23.64,23.67,23.64,23.66,116400.0,9.5952,9.6074,9.5952,9.6033,116400.0
2010-09-20 14:25:00,23.67,23.68,23.66,23.67,39600.0,9.6074,9.6114,9.6033,9.6074,39600.0
2010-09-20 14:30:00,23.68,23.69,23.67,23.69,51200.0,9.6114,9.6155,9.6074,9.6155,51200.0
2010-09-20 14:35:00,23.68,23.7,23.67,23.7,81400.0,9.6114,9.6195,9.6074,9.6195,81400.0
2010-09-20 14:40:00,23.69,23.7,23.69,23.7,31500.0,9.6155,9.6195,9.6155,9.6195,31500.0
2010-09-20 14:45:00,23.7,23.71,23.69,23.7,192400.0,9.6195,9.6236,9.6155,9.6195,192400.0
2010-09-20 14:50:00,23.7,23.71,23.69,23.7,63700.0,9.6195,9.6236,9.6155,9.6195,63700.0
2010-09-20 14:55:00,23.7,23.71,23.7,23.7,130100.0,9.6195,9.6236,9.6195,9.6195,130100.0
2010-09-20 15:00:00,23.71,23.71,23.69,23.7,119300.0,9.6236,9.6236,9.6155,9.6195,119300.0
2010-09-20 15:05:00,23.7,23.71,23.69,23.69,104500.0,9.6195,9.6236,9.6155,9.6155,104500.0
2010-09-20 15:10:00,23.69,23.71,23.69,23.71,147600.0,9.6155,9.6236,9.6155,9.6236,147600.0
2010-09-20 15:15:00,23.7,23.72,23.7,23.72,118100.0,9.6195,9.6277,9.6195,9.6277,118100.0
2010-09-20 15:20:00,23.72,23.74,23.72,23.74,97000.0,9.6277,9.6358,9.6277,9.6358,97000.0
2010-09-20 15:25:00,23.73,23.74,23.71,23.72,106700.0,9.6317,9.6358,9.6236,9.6277,106700.0
2010-09-20 15:30:00,23.72,23.73,23.71,23.72,148900.0,9.6277,9.6317,9.6236,9.6277,148900.0
2010-09-20 15:35:00,23.72,23.76,23.71,23.76,200000.0,9.6277,9.6439,9.6236,9.6439,200000.0
2010-09-20 15:40:00,23.76,23.76,23.74,23.75,249400.0,9.6439,9.6439,9.6358,9.6398,249400.0
2010-09-20 15:45:00,23.75,23.76,23.71,23.73,335600.0,9.6398,9.6439,9.6236,9.6317,335600.0
2010-09-20 15:50:00,23.72,23.75,23.72,23.73,315600.0,9.6277,9.6398,9.6277,9.6317,315600.0
2010-09-20 15:55:00,23.74,23.74,23.71,23.72,568300.0,9.6358,9.6358,9.6236,9.6277,568300.0
2010-09-21 09:30:00,23.69,23.7,23.64,23.65,301500.0,9.6155,9.6195,9.5952,9.5992,301500.0
2010-09-21 09:35:00,23.66,23.66,23.62,23.65,171300.0,9.6033,9.6033,9.5871,9.5992,171300.0
2010-09-21 09:40:00,23.64,23.7,23.62,23.7,122300.0,9.5952,9.6195,9.5871,9.6195,122300.0
2010-09-21 09:45:00,23.69,23.7,23.64,23.65,119500.0,9.6155,9.6195,9.5952,9.5992,119500.0
2010-09-21 09:50:00,23.65,23.7,23.64,23.68,165200.0,9.5992,9.6195,9.5952,9.6114,165200.0
2010-09-21 09:55:00,23.69,23.7,23.67,23.67,73100.0,9.6155,9.6195,9.6074,9.6074,73100.0
2010-09-21 10:00:00,23.67,23.71,23.67,23.69,229200.0,9.6074,9.6236,9.6074,9.6155,229200.0
2010-09-21 10:05:00,23.69,23.71,23.69,23.69,126500.0,9.6155,9.6236,9.6155,9.6155,126500.0
2010-09-21 10:10:00,23.69,23.7,23.69,23.69,48700.0,9.6155,9.6195,9.6155,9.6155,48700.0
2010-09-21 10:15:00,23.69,23.73,23.68,23.68,217100.0,9.6155,9.6317,9.6114,9.6114,217100.0
2010-09-21 10:20:00,23.68,23.71,23.68,23.69,57900.0,9.6114,9.6236,9.6114,9.6155,57900.0
2010-09-21 10:25:00,23.68,23.7,23.68,23.69,51900.0,9.6114,9.6195,9.6114,9.6155,51900.0
2010-09-21 10:30:00,23.69,23.7,23.67,23.68,84100.0,9.6155,9.6195,9.6074,9.6114,84100.0
2010-09-21 10:35:00,23.68,23.68,23.65,23.66,57000.0,9.6114,9.6114,9.5992,9.6033,57000.0
2010-09-21 10:40:00,23.66,23.68,23.65,23.65,104800.0,9.6033,9.6114,9.5992,9.5992,104800.0
2010-09-21 10:45:00,23.65,23.67,23.65,23.67,81300.0,9.5992,9.6074,9.5992,9.6074,81300.0
2010-09-21 10:50:00,23.67,23.67,23.63,23.63,64300.0,9.6074,9.6074,9.5911,9.5911,64300.0
2010-09-21 10:55:00,23.64,23.65,23.63,23.65,46000.0,9.5952,9.5992,9.5911,9.5992,46000.0
2010-09-21 11:00:00,23.65,23.69,23.65,23.68,90700.0,9.5992,9.6155,9.5992,9.6114,90700.0
2010-09-21 11:05:00,23.67,23.69,23.66,23.68,85200.0,9.6074,9.6155,9.6033,9.6114,85200.0
2010-09-21 11:10:00,23.67,23.69,23.67,23.67,61700.0,9.6074,9.6155,9.6074,9.6074,61700.0
2010-09-21 11:15:00,23.67,23.68,23.67,23.68,39800.0,9.6074,9.6114,9.6074,9.6114,39800.0
2010-09-21 11:20:00,23.67,23.68,23.66,23.67,73000.0,9.6074,9.6114,9.6033,9.6074,73000.0
2010-09-21 11:25:00,23.67,23.68,23.66,23.68,72300.0,9.6074,9.6114,9.6033,9.6114,72300.0
2010-09-21 11:30:00,23.68,23.69,23.67,23.68,68200.0,9.6114,9.6155,9.6074,9.6114,68200.0
2010-09-21 11:35:00,23.67,23.68,23.67,23.68,64000.0,9.6074,9.6114,9.6074,9.6114,64000.0
2010-09-21 11:40:00,23.68,23.69,23.67,23.69,128000.0,9.6114,9.6155,9.6074,9.6155,128000.0
2010-09-21 11:45:00,23.68,23.7,23.68,23.69,89200.0,9.6114,9.6195,9.6114,9.6155,89200.0
2010-09-21 11:50:00,23.7,23.7,23.69,23.7,53200.0,9.6195,9.6195,9.6155,9.6195,53200.0
2010-09-21 11:55:00,23.7,23.7,23.69,23.7,25800.0,9.6195,9.6195,9.6155,9.6195,25800.0
2010-09-21 12:00:00,23.7,23.7,23.69,23.69,30900.0,9.6195,9.6195,9.6155,9.6155,30900.0
2010-09-21 12:05:00,23.69,23.7,23.68,23.68,60100.0,9.6155,9.6195,9.6114,9.6114,60100.0
2010-09-21 12:10:00,23.68,23.69,23.68,23.68,19900.0,9.6114,9.6155,9.6114,9.6114,19900.0
2010-09-21 12:15:00,23.69,23.7,23.67,23.69,277500.0,9.6155,9.6195,9.6074,9.6155,277500.0
2010-09-21 12:20:00,23.68,23.69,23.68,23.68,12200.0,9.6114,9.6155,9.6114,9.6114,12200.0
2010-09-21 12:25:00,23.68,23.73,23.68,23.72,215700.0,9.6114,9.6317,9.6114,9.6277,215700.0
2010-09-21 12:30:00,23.73,23.73,23.72,23.72,32700.0,9.6317,9.6317,9.6277,9.6277,32700.0
2010-09-21 12:35:00,23.73,23.74,23.72,23.73,80200.0,9.6317,9.6358,9.6277,9.6317,80200.0
2010-09-21 12:40:00,23.73,23.74,23.73,23.74,41700.0,9.6317,9.6358,9.6317,9.6358,41700.0
2010-09-21 12:45:00,23.74,23.74,23.73,23.74,79200.0,9.6358,9.6358,9.6317,9.6358,79200.0
2010-09-21 12:50:00,23.73,23.74,23.73,23.74,32400.0,9.6317,9.6358,9.6317,9.6358,32400.0
2010-09-21 12:55:00,23.74,23.74,23.72,23.72,43000.0,9.6358,9.6358,9.6277,9.6277,43000.0
2010-09-21 13:00:00,23.73,23.73,23.7,23.71,82300.0,9.6317,9.6317,9.6195,9.6236,82300.0
2010-09-21 13:05:00,23.7,23.71,23.68,23.7,61100.0,9.6195,9.6236,9.6114,9.6195,61100.0
2010-09-21 13:10:00,23.7,23.72,23.69,23.7,141000.0,9.6195,9.6277,9.6155,9.6195,141000.0
2010-09-21 13:15:00,23.71,23.72,23.7,23.72,69800.0,9.6236,9.6277,9.6195,9.6277,69800.0
2010-09-21 13:20:00,23.72,23.72,23.71,23.71,44700.0,9.6277,9.6277,9.6236,9.6236,44700.0
2010-09-21 13:25:00,23.72,23.72,23.7,23.71,121200.0,9.6277,9.6277,9.6195,9.6236,121200.0
2010-09-21 13:30:00,23.7,23.71,23.68,23.69,39400.0,9.6195,9.6236,9.6114,9.6155,39400.0
2010-09-21 13:35:00,23.68,23.69,23.68,23.68,40700.0,9.6114,9.6155,9.6114,9.6114,40700.0
2010-09-21 13:40:00,23.68,23.69,23.67,23.68,29200.0,9.6114,9.6155,9.6074,9.6114,29200.0
2010-09-21 13:45:00,23.68,23.69,23.67,23.69,62400.0,9.6114,9.6155,9.6074,9.6155,62400.0
2010-09-21 13:50:00,23.69,23.69,23.68,23.69,20700.0,9.6155,9.6155,9.6114,9.6155,20700.0
2010-09-21 13:55:00,23.68,23.69,23.67,23.67,44200.0,9.6114,9.6155,9.6074,9.6074,44200.0
2010-09-21 14:00:00,23.68,23.7,23.67,23.69,96600.0,9.6114,9.6195,9.6074,9.6155,96600.0
2010-09-21 14:05:00,23.7,23.72,23.69,23.72,82500.0,9.6195,9.6277,9.6155,9.6277,82500.0
2010-09-21 14:10:00,23.72,23.74,23.68,23.71,119200.0,9.6277,9.6358,9.6114,9.6236,119200.0
2010-09-21 14:15:00,23.71,23.78,23.65,23.77,374300.0,9.6236,9.652,9.5992,9.648,374300.0
2010-09-21 14:20:00,23.76,23.79,23.73,23.79,254100.0,9.6439,9.6561,9.6317,9.6561,254100.0
2010-09-21 14:25:00,23.78,23.79,23.75,23.77,139000.0,9.652,9.6561,9.6398,9.648,139000.0
2010-09-21 14:30:00,23.77,23.83,23.77,23.83,177900.0,9.648,9.6723,9.648,9.6723,177900.0
2010-09-21 14:35:00,23.82,23.85,23.8,23.84,242400.0,9.6682,9.6804,9.6601,9.6764,242400.0
2010-09-21 14:40:00,23.85,23.86,23.82,23.85,184100.0,9.6804,9.6845,9.6682,9.6804,184100.0
2010-09-21 14:45:00,23.84,23.85,23.82,23.85,120800.0,9.6764,9.6804,9.6682,9.6804,120800.0
2010-09-21 14:50:00,23.85,23.85,23.8,23.82,144600.0,9.6804,9.6804,9.6601,9.6682,144600.0
2010-09-21 14:55:00,23.82,23.83,23.8,23.83,121200.0,9.6682,9.6723,9.6601,9.6723,121200.0
2010-09-21 15:00:00,23.83,23.83,23.79,23.82,157900.0,9.6723,9.6723,9.6561,9.6682,157900.0
2010-09-21 15:05:00,23.82,23.85,23.79,23.84,161000.0,9.6682,9.6804,9.6561,9.6764,161000.0
2010-09-21 15:10:00,23.84,23.85,23.82,23.85,228000.0,9.6764,9.6804,9.6682,9.6804,228000.0
2010-09-21 15:15:00,23.84,23.86,23.83,23.86,143000.0,9.6764,9.6845,9.6723,9.6845,143000.0
2010-09-21 15:20:00,23.85,23.87,23.85,23.86,95400.0,9.6804,9.6885,9.6804,9.6845,95400.0
2010-09-21 15:25:00,23.85,23.87,23.82,23.86,184900.0,9.6804,9.6885,9.6682,9.6845,184900.0
2010-09-21 15:30:00,23.86,23.86,23.81,23.84,307100.0,9.6845,9.6845,9.6642,9.6764,307100.0
2010-09-21 15:35:00,23.84,23.84,23.77,23.83,668300.0,9.6764,9.6764,9.648,9.6723,668300.0
2010-09-21 15:40:00,23.83,23.84,23.8,23.84,164500.0,9.6723,9.6764,9.6601,9.6764,164500.0
2010-09-21 15:45:00,23.83,23.84,23.8,23.83,327000.0,9.6723,9.6764,9.6601,9.6723,327000.0
2010-09-21 15:50:00,23.83,23.87,23.82,23.85,409700.0,9.6723,9.6885,9.6682,9.6804,409700.0
2010-09-21 15:55:00,23.85,23.88,23.84,23.88,885500.0,9.6804,9.6926,9.6764,9.6926,885500.0
2010-09-22 09:30:00,23.87,23.95,23.83,23.88,424400.0,9.6885,9.721,9.6723,9.6926,424400.0
2010-09-22 09:35:00,23.89,23.93,23.88,23.91,362200.0,9.6967,9.7129,9.6926,9.7048,362200.0
2010-09-22 09:40:00,23.92,23.95,23.92,23.94,187600.0,9.7088,9.721,9.7088,9.717,187600.0
2010-09-22 09:45:00,23.93,23.96,23.93,23.95,157200.0,9.7129,9.7251,9.7129,9.721,157200.0
2010-09-22 09:50:00,23.95,23.95,23.91,23.92,163700.0,9.721,9.721,9.7048,9.7088,163700.0
2010-09-22 09:55:00,23.93,23.94,23.91,23.93,204100.0,9.7129,9.717,9.7048,9.7129,204100.0
2010-09-22 10:00:00,23.94,23.94,23.89,23.92,138400.0,9.717,9.717,9.6967,9.7088,138400.0
2010-09-22 10:05:00,23.93,23.95,23.92,23.94,98300.0,9.7129,9.721,9.7088,9.717,98300.0
2010-09-22 10:10:00,23.95,23.95,23.94,23.95,75700.0,9.721,9.721,9.717,9.721,75700.0
2010-09-22 10:15:00,23.95,23.97,23.94,23.96,112900.0,9.721,9.7291,9.717,9.7251,112900.0
2010-09-22 10:20:00,23.96,23.97,23.95,23.97,54300.0,9.7251,9.7291,9.721,9.7291,54300.0
2010-09-22 10:25:00,23.96,23.98,23.92,23.92,211900.0,9.7251,9.7332,9.7088,9.7088,211900.0
2010-09-22 10:30:00,23.92,23.93,23.89,23.89,106900.0,9.7088,9.7129,9.6967,9.6967,106900.0
2010-09-22 10:35:00,23.89,23.91,23.85,23.86,159900.0,9.6967,9.7048,9.6804,9.6845,159900.0
2010-09-22 10:40:00,23.86,23.88,23.85,23.87,135800.0,9.6845,9.6926,9.6804,9.6885,135800.0
2010-09-22 10:45:00,23.87,23.88,23.86,23.86,98500.0,9.6885,9.6926,9.6845,9.6845,98500.0
2010-09-22 10:50:00,23.86,23.87,23.84,23.86,138400.0,9.6845,9.6885,9.6764,9.6845,138400.0
2010-09-22 10:55:00,23.86,23.87,23.85,23.86,72200.0,9.6845,9.6885,9.6804,9.6845,72200.0
2010-09-22 11:00:00,23.85,23.87,23.85,23.87,54100.0,9.6804,9.6885,9.6804,9.6885,54100.0
2010-09-22 11:05:00,23.87,23.88,23.84,23.88,169600.0,9.6885,9.6926,9.6764,9.6926,169600.0
2010-09-22 11:10:00,23.88,23.9,23.87,23.9,246200.0,9.6926,9.7007,9.6885,9.7007,246200.0
2010-09-22 11:15:00,23.89,23.93,23.89,23.92,80900.0,9.6967,9.7129,9.6967,9.7088,80900.0
2010-09-22 11:20:00,23.93,23.93,23.87,23.89,145800.0,9.7129,9.7129,9.6885,9.6967,145800.0
2010-09-22 11:25:00,23.89,23.93,23.87,23.93,173900.0,9.6967,9.7129,9.6885,9.7129,173900.0
2010-09-22 11:30:00,23.92,23.93,23.92,23.92,57800.0,9.7088,9.7129,9.7088,9.7088,57800.0
2010-09-22 11:35:00,23.92,23.95,23.92,23.94,144700.0,9.7088,9.721,9.7088,9.717,144700.0
2010-09-22 11:40:00,23.93,23.94,23.93,23.93,53100.0,9.7129,9.717,9.7129,9.7129,53100.0
2010-09-22 11:45:00,23.94,23.94,23.92,23.92,84500.0,9.717,9.717,9.7088,9.7088,84500.0
2010-09-22 11:50:00,23.92,23.93,23.91,23.93,81600.0,9.7088,9.7129,9.7048,9.7129,81600.0
2010-09-22 11:55:00,23.93,23.93,23.9,23.92,86900.0,9.7129,9.7129,9.7007,9.7088,86900.0
2010-09-22 12:00:00,23.92,23.94,23.91,23.94,82900.0,9.7088,9.717,9.7048,9.717,82900.0
2010-09-22 12:05:00,23.93,23.94,23.93,23.93,42000.0,9.7129,9.717,9.7129,9.7129,42000.0
2010-09-22 12:10:00,23.93,23.94,23.92,23.94,124600.0,9.7129,9.717,9.7088,9.717,124600.0
2010-09-22 12:15:00,23.94,23.95,23.93,23.95,99300.0,9.717,9.721,9.7129,9.721,99300.0
2010-09-22 12:20:00,23.95,23.96,23.94,23.95,118600.0,9.721,9.7251,9.717,9.721,118600.0
2010-09-22 12:25:00,23.95,23.95,23.94,23.95,44100.0,9.721,9.721,9.717,9.721,44100.0
2010-09-22 12:30:00,23.94,23.95,23.93,23.95,59500.0,9.717,9.721,9.7129,9.721,59500.0
2010-09-22 12:35:00,23.94,23.95,23.91,23.94,161000.0,9.717,9.721,9.7048,9.717,161000.0
2010-09-22 12:40:00,23.94,23.94,23.93,23.94,39700.0,9.717,9.717,9.7129,9.717,39700.0
2010-09-22 12:45:00,23.94,23.94,23.92,23.92,53300.0,9.717,9.717,9.7088,9.7088,53300.0
2010-09-22 12:50:00,23.92,23.93,23.91,23.92,27000.0,9.7088,9.7129,9.7048,9.7088,27000.0
2010-09-22 12:55:00,23.91,23.93,23.91,23.91,71600.0,9.7048,9.7129,9.7048,9.7048,71600.0
2010-09-22 13:00:00,23.91,23.93,23.9,23.92,88000.0,9.7048,9.7129,9.7007,9.7088,88000.0
2010-09-22 13:05:00,23.92,23.92,23.9,23.91,92600.0,9.7088,9.7088,9.7007,9.7048,92600.0
2010-09-22 13:10:00,23.91,23.92,23.89,23.9,75300.0,9.7048,9.7088,9.6967,9.7007,75300.0
2010-09-22 13:15:00,23.9,23.91,23.88,23.89,65900.0,9.7007,9.7048,9.6926,9.6967,65900.0
2010-09-22 13:20:00,23.89,23.91,23.88,23.88,82000.0,9.6967,9.7048,9.6926,9.6926,82000.0
2010-09-22 13:25:00,23.88,23.9,23.88,23.89,93800.0,9.6926,9.7007,9.6926,9.6967,93800.0
2010-09-22 13:30:00,23.88,23.9,23.88,23.88,79400.0,9.6926,9.7007,9.6926,9.6926,79400.0
2010-09-22 13:35:00,23.89,23.9,23.87,23.88,83200.0,9.6967,9.7007,9.6885,9.6926,83200.0
2010-09-22 13:40:00,23.88,23.89,23.88,23.89,79100.0,9.6926,9.6967,9.6926,9.6967,79100.0
2010-09-22 13:45:00,23.89,23.9,23.88,23.89,17600.0,9.6967,9.7007,9.6926,9.6967,17600.0
2010-09-22 13:50:00,23.9,23.9,23.89,23.9,29800.0,9.7007,9.7007,9.6967,9.7007,29800.0
2010-09-22 13:55:00,23.89,23.9,23.89,23.9,12000.0,9.6967,9.7007,9.6967,9.7007,12000.0
2010-09-22 14:00:00,23.9,23.9,23.89,23.89,28500.0,9.7007,9.7007,9.6967,9.6967,28500.0
2010-09-22 14:05:00,23.89,23.91,23.88,23.89,145700.0,9.6967,9.7048,9.6926,9.6967,145700.0
2010-09-22 14:10:00,23.89,23.9,23.87,23.89,94700.0,9.6967,9.7007,9.6885,9.6967,94700.0
2010-09-22 14:15:00,23.89,23.9,23.88,23.88,87400.0,9.6967,9.7007,9.6926,9.6926,87400.0
2010-09-22 14:20:00,23.88,23.89,23.87,23.88,73100.0,9.6926,9.6967,9.6885,9.6926,73100.0
2010-09-22 14:25:00,23.88,23.89,23.87,23.89,41000.0,9.6926,9.6967,9.6885,9.6967,41000.0
2010-09-22 14:30:00,23.89,23.9,23.88,23.9,64000.0,9.6967,9.7007,9.6926,9.7007,64000.0
2010-09-22 14:35:00,23.9,23.93,23.89,23.93,82500.0,9.7007,9.7129,9.6967,9.7129,82500.0
2010-09-22 14:40:00,23.92,23.94,23.92,23.93,97700.0,9.7088,9.717,9.7088,9.7129,97700.0
2010-09-22 14:45:00,23.92,23.94,23.92,23.92,46800.0,9.7088,9.717,9.7088,9.7088,46800.0
2010-09-22 14:50:00,23.92,23.93,23.91,23.92,58400.0,9.7088,9.7129,9.7048,9.7088,58400.0
2010-09-22 14:55:00,23.92,23.93,23.9,23.92,130700.0,9.7088,9.7129,9.7007,9.7088,130700.0
2010-09-22 15:00:00,23.92,23.92,23.91,23.92,56600.0,9.7088,9.7088,9.7048,9.7088,56600.0
2010-09-22 15:05:00,23.92,23.92,23.9,23.9,25000.0,9.7088,9.7088,9.7007,9.7007,25000.0
2010-09-22 15:10:00,23.91,23.91,23.88,23.9,59100.0,9.7048,9.7048,9.6926,9.7007,59100.0
2010-09-22 15:15:00,23.91,23.92,23.88,23.88,76800.0,9.7048,9.7088,9.6926,9.6926,76800.0
2010-09-22 15:20:00,23.89,23.89,23.86,23.86,304000.0,9.6967,9.6967,9.6845,9.6845,304000.0
2010-09-22 15:25:00,23.86,23.89,23.86,23.88,107800.0,9.6845,9.6967,9.6845,9.6926,107800.0
2010-09-22 15:30:00,23.88,23.88,23.86,23.88,156900.0,9.6926,9.6926,9.6845,9.6926,156900.0
2010-09-22 15:35:00,23.88,23.9,23.88,23.9,123900.0,9.6926,9.7007,9.6926,9.7007,123900.0
2010-09-22 15:40:00,23.9,23.93,23.9,23.92,81700.0,9.7007,9.7129,9.7007,9.7088,81700.0
2010-09-22 15:45:00,23.92,23.92,23.86,23.88,337800.0,9.7088,9.7088,9.6845,9.6926,337800.0
2010-09-22 15:50:00,23.87,23.9,23.87,23.89,208300.0,9.6885,9.7007,9.6885,9.6967,208300.0
2010-09-22 15:55:00,23.9,23.9,23.87,23.88,382700.0,9.7007,9.7007,9.6885,9.6926,382700.0
2010-09-23 09:30:00,23.67,23.69,23.51,23.55,607300.0,9.6074,9.6155,9.5424,9.5587,607300.0
2010-09-23 09:35:00,23.55,23.58,23.51,23.53,344700.0,9.5587,9.5708,9.5424,9.5505,344700.0
2010-09-23 09:40:00,23.52,23.53,23.48,23.53,436700.0,9.5465,9.5505,9.5302,9.5505,436700.0
2010-09-23 09:45:00,23.53,23.54,23.49,23.5,190600.0,9.5505,9.5546,9.5343,9.5384,190600.0
2010-09-23 09:50:00,23.5,23.54,23.49,23.54,154900.0,9.5384,9.5546,9.5343,9.5546,154900.0
2010-09-23 09:55:00,23.54,23.55,23.51,23.52,107500.0,9.5546,9.5587,9.5424,9.5465,107500.0
2010-09-23 10:00:00,23.52,23.58,23.52,23.56,295800.0,9.5465,9.5708,9.5465,9.5627,295800.0
2010-09-23 10:05:00,23.56,23.58,23.55,23.57,244500.0,9.5627,9.5708,9.5587,9.5668,244500.0
2010-09-23 10:10:00,23.58,23.6,23.52,23.52,237600.0,9.5708,9.579,9.5465,9.5465,237600.0
2010-09-23 10:15:00,23.52,23.55,23.51,23.55,106600.0,9.5465,9.5587,9.5424,9.5587,106600.0
2010-09-23 10:20:00,23.55,23.56,23.51,23.53,187500.0,9.5587,9.5627,9.5424,9.5505,187500.0
2010-09-23 10:25:00,23.52,23.56,23.52,23.56,55400.0,9.5465,9.5627,9.5465,9.5627,55400.0
2010-09-23 10:30:00,23.56,23.58,23.55,23.58,183300.0,9.5627,9.5708,9.5587,9.5708,183300.0
2010-09-23 10:35:00,23.58,23.58,23.57,23.58,119200.0,9.5708,9.5708,9.5668,9.5708,119200.0
2010-09-23 10:40:00,23.57,23.58,23.56,23.56,208700.0,9.5668,9.5708,9.5627,9.5627,208700.0
2010-09-23 10:45:00,23.56,23.57,23.53,23.55,209800.0,9.5627,9.5668,9.5505,9.5587,209800.0
2010-09-23 10:50:00,23.55,23.56,23.53,23.56,71600.0,9.5587,9.5627,9.5505,9.5627,71600.0
2010-09-23 10:55:00,23.56,23.56,23.55,23.56,42700.0,9.5627,9.5627,9.5587,9.5627,42700.0
2010-09-23 11:00:00,23.56,23.56,23.51,23.51,237000.0,9.5627,9.5627,9.5424,9.5424,237000.0
2010-09-23 11:05:00,23.51,23.51,23.48,23.5,550400.0,9.5424,9.5424,9.5302,9.5384,550400.0
2010-09-23 11:10:00,23.5,23.51,23.49,23.51,76200.0,9.5384,9.5424,9.5343,9.5424,76200.0
2010-09-23 11:15:00,23.51,23.51,23.5,23.51,54800.0,9.5424,9.5424,9.5384,9.5424,54800.0
2010-09-23 11:20:00,23.5,23.51,23.5,23.51,27900.0,9.5384,9.5424,9.5384,9.5424,27900.0
2010-09-23 11:25:00,23.51,23.52,23.5,23.52,103200.0,9.5424,9.5465,9.5384,9.5465,103200.0
2010-09-23 11:30:00,23.52,23.55,23.51,23.53,174900.0,9.5465,9.5587,9.5424,9.5505,174900.0
2010-09-23 11:35:00,23.52,23.53,23.52,23.52,214400.0,9.5465,9.5505,9.5465,9.5465,214400.0
2010-09-23 11:40:00,23.52,23.54,23.52,23.54,90600.0,9.5465,9.5546,9.5465,9.5546,90600.0
2010-09-23 11:45:00,23.53,23.54,23.53,23.53,75300.0,9.5505,9.5546,9.5505,9.5505,75300.0
2010-09-23 11:50:00,23.53,23.53,23.51,23.53,86000.0,9.5505,9.5505,9.5424,9.5505,86000.0
2010-09-23 11:55:00,23.53,23.53,23.52,23.52,62800.0,9.5505,9.5505,9.5465,9.5465,62800.0
2010-09-23 12:00:00,23.52,23.55,23.52,23.54,204900.0,9.5465,9.5587,9.5465,9.5546,204900.0
2010-09-23 12:05:00,23.55,23.57,23.54,23.57,62500.0,9.5587,9.5668,9.5546,9.5668,62500.0
2010-09-23 12:10:00,23.57,23.58,23.56,23.57,162200.0,9.5668,9.5708,9.5627,9.5668,162200.0
2010-09-23 12:15:00,23.56,23.57,23.55,23.57,74100.0,9.5627,9.5668,9.5587,9.5668,74100.0
2010-09-23 12:20:00,23.56,23.58,23.55,23.58,105400.0,9.5627,9.5708,9.5587,9.5708,105400.0
2010-09-23 12:25:00,23.58,23.58,23.57,23.58,94300.0,9.5708,9.5708,9.5668,9.5708,94300.0
2010-09-23 12:30:00,23.58,23.58,23.56,23.57,112100.0,9.5708,9.5708,9.5627,9.5668,112100.0
2010-09-23 12:35:00,23.56,23.57,23.53,23.53,67300.0,9.5627,9.5668,9.5505,9.5505,67300.0
2010-09-23 12:40:00,23.54,23.58,23.53,23.57,116200.0,9.5546,9.5708,9.5505,9.5668,116200.0
2010-09-23 12:45:00,23.58,23.58,23.56,23.56,42800.0,9.5708,9.5708,9.5627,9.5627,42800.0
2010-09-23 12:50:00,23.56,23.58,23.56,23.57,34300.0,9.5627,9.5708,9.5627,9.5668,34300.0
2010-09-23 12:55:00,23.57,23.58,23.57,23.58,19200.0,9.5668,9.5708,9.5668,9.5708,19200.0
2010-09-23 13:00:00,23.58,23.58,23.56,23.57,89200.0,9.5708,9.5708,9.5627,9.5668,89200.0
2010-09-23 13:05:00,23.57,23.6,23.57,23.59,276300.0,9.5668,9.579,9.5668,9.5749,276300.0
2010-09-23 13:10:00,23.59,23.6,23.58,23.6,56100.0,9.5749,9.579,9.5708,9.579,56100.0
2010-09-23 13:15:00,23.59,23.62,23.59,23.61,126600.0,9.5749,9.5871,9.5749,9.583,126600.0
2010-09-23 13:20:00,23.61,23.62,23.61,23.61,26800.0,9.583,9.5871,9.583,9.583,26800.0
2010-09-23 13:25:00,23.62,23.62,23.61,23.62,19700.0,9.5871,9.5871,9.583,9.5871,19700.0
2010-09-23 13:30:00,23.61,23.64,23.61,23.63,147000.0,9.583,9.5952,9.583,9.5911,147000.0
2010-09-23 13:35:00,23.63,23.64,23.63,23.64,84800.0,9.5911,9.5952,9.5911,9.5952,84800.0
2010-09-23 13:40:00,23.64,23.64,23.63,23.64,66300.0,9.5952,9.5952,9.5911,9.5952,66300.0
2010-09-23 13:45:00,23.63,23.65,23.59,23.61,410500.0,9.5911,9.5992,9.5749,9.583,410500.0
2010-09-23 13:50:00,23.61,23.65,23.61,23.64,95600.0,9.583,9.5992,9.583,9.5952,95600.0
2010-09-23 13:55:00,23.64,23.65,23.63,23.65,63700.0,9.5952,9.5992,9.5911,9.5992,63700.0
2010-09-23 14:00:00,23.64,23.67,23.64,23.67,65500.0,9.5952,9.6074,9.5952,9.6074,65500.0
2010-09-23 14:05:00,23.67,23.68,23.66,23.68,86100.0,9.6074,9.6114,9.6033,9.6114,86100.0
2010-09-23 14:10:00,23.67,23.68,23.67,23.67,52000.0,9.6074,9.6114,9.6074,9.6074,52000.0
2010-09-23 14:15:00,23.68,23.68,23.67,23.67,32600.0,9.6114,9.6114,9.6074,9.6074,32600.0
2010-09-23 14:20:00,23.68,23.68,23.67,23.68,53700.0,9.6114,9.6114,9.6074,9.6114,53700.0
2010-09-23 14:25:00,23.68,23.68,23.67,23.67,57500.0,9.6114,9.6114,9.6074,9.6074,57500.0
2010-09-23 14:30:00,23.68,23.68,23.67,23.67,45600.0,9.6114,9.6114,9.6074,9.6074,45600.0
2010-09-23 14:35:00,23.67,23.68,23.65,23.65,168200.0,9.6074,9.6114,9.5992,9.5992,168200.0
2010-09-23 14:40:00,23.65,23.66,23.64,23.65,102000.0,9.5992,9.6033,9.5952,9.5992,102000.0
2010-09-23 14:45:00,23.65,23.66,23.64,23.64,52000.0,9.5992,9.6033,9.5952,9.5952,52000.0
2010-09-23 14:50:00,23.65,23.66,23.64,23.66,106000.0,9.5992,9.6033,9.5952,9.6033,106000.0
2010-09-23 14:55:00,23.65,23.67,23.65,23.66,194600.0,9.5992,9.6074,9.5992,9.6033,194600.0
2010-09-23 15:00:00,23.66,23.67,23.66,23.66,71300.0,9.6033,9.6074,9.6033,9.6033,71300.0
2010-09-23 15:05:00,23.66,23.67,23.6,23.6,334500.0,9.6033,9.6074,9.579,9.579,334500.0
2010-09-23 15:10:00,23.6,23.62,23.6,23.61,93300.0,9.579,9.5871,9.579,9.583,93300.0
2010-09-23 15:15:00,23.61,23.62,23.57,23.58,160500.0,9.583,9.5871,9.5668,9.5708,160500.0
2010-09-23 15:20:00,23.58,23.6,23.58,23.6,172900.0,9.5708,9.579,9.5708,9.579,172900.0
2010-09-23 15:25:00,23.59,23.61,23.55,23.55,734000.0,9.5749,9.583,9.5587,9.5587,734000.0
2010-09-23 15:30:00,23.55,23.58,23.55,23.57,169600.0,9.5587,9.5708,9.5587,9.5668,169600.0
2010-09-23 15:35:00,23.56,23.58,23.54,23.55,222500.0,9.5627,9.5708,9.5546,9.5587,222500.0
2010-09-23 15:40:00,23.54,23.55,23.51,23.54,263700.0,9.5546,9.5587,9.5424,9.5546,263700.0
2010-09-23 15:45:00,23.55,23.57,23.55,23.56,253000.0,9.5587,9.5668,9.5587,9.5627,253000.0
2010-09-23 15:50:00,23.55,23.57,23.55,23.56,247400.0,9.5587,9.5668,9.5587,9.5627,247400.0
2010-09-23 15:55:00,23.57,23.6,23.56,23.59,608300.0,9.5668,9.579,9.5627,9.5749,608300.0
2010-09-24 09:30:00,23.74,23.77,23.69,23.76,444600.0,9.6358,9.648,9.6155,9.6439,444600.0
2010-09-24 09:35:00,23.75,23.83,23.75,23.83,166600.0,9.6398,9.6723,9.6398,9.6723,166600.0
2010-09-24 09:40:00,23.84,23.89,23.82,23.84,200900.0,9.6764,9.6967,9.6682,9.6764,200900.0
2010-09-24 09:45:00,23.84,23.88,23.78,23.79,270000.0,9.6764,9.6926,9.652,9.6561,270000.0
2010-09-24 09:50:00,23.79,23.83,23.78,23.81,207400.0,9.6561,9.6723,9.652,9.6642,207400.0
2010-09-24 09:55:00,23.82,23.85,23.73,23.84,282200.0,9.6682,9.6804,9.6317,9.6764,282200.0
2010-09-24 10:00:00,23.83,23.89,23.8,23.88,216700.0,9.6723,9.6967,9.6601,9.6926,216700.0
2010-09-24 10:05:00,23.89,23.95,23.82,23.94,220500.0,9.6967,9.721,9.6682,9.717,220500.0
2010-09-24 10:10:00,23.95,23.97,23.95,23.97,84600.0,9.721,9.7291,9.721,9.7291,84600.0
2010-09-24 10:15:00,23.97,23.98,23.96,23.96,186100.0,9.7291,9.7332,9.7251,9.7251,186100.0
2010-09-24 10:20:00,23.96,23.98,23.95,23.97,165900.0,9.7251,9.7332,9.721,9.7291,165900.0
2010-09-24 10:25:00,23.96,23.98,23.96,23.98,158300.0,9.7251,9.7332,9.7251,9.7332,158300.0
2010-09-24 10:30:00,23.97,23.98,23.96,23.96,127400.0,9.7291,9.7332,9.7251,9.7251,127400.0
2010-09-24 10:35:00,23.96,23.98,23.96,23.97,116900.0,9.7251,9.7332,9.7251,9.7291,116900.0
2010-09-24 10:40:00,23.98,23.99,23.97,23.98,217800.0,9.7332,9.7372,9.7291,9.7332,217800.0
2010-09-24 10:45:00,23.97,23.98,23.96,23.97,95800.0,9.7291,9.7332,9.7251,9.7291,95800.0
2010-09-24 10:50:00,23.97,23.98,23.95,23.95,110600.0,9.7291,9.7332,9.721,9.721,110600.0
2010-09-24 10:55:00,23.95,23.96,23.95,23.95,104300.0,9.721,9.7251,9.721,9.721,104300.0
2010-09-24 11:00:00,23.95,23.99,23.95,23.99,257600.0,9.721,9.7372,9.721,9.7372,257600.0
2010-09-24 11:05:00,23.98,23.99,23.97,23.99,209300.0,9.7332,9.7372,9.7291,9.7372,209300.0
2010-09-24 11:10:00,23.98,23.99,23.98,23.99,79600.0,9.7332,9.7372,9.7332,9.7372,79600.0
2010-09-24 11:15:00,23.99,23.99,23.98,23.98,108300.0,9.7372,9.7372,9.7332,9.7332,108300.0
2010-09-24 11:20:00,23.99,23.99,23.97,23.98,110600.0,9.7372,9.7372,9.7291,9.7332,110600.0
2010-09-24 11:25:00,23.97,23.98,23.93,23.94,130800.0,9.7291,9.7332,9.7129,9.717,130800.0
2010-09-24 11:30:00,23.94,23.98,23.93,23.97,259000.0,9.717,9.7332,9.7129,9.7291,259000.0
2010-09-24 11:35:00,23.97,23.98,23.96,23.96,126600.0,9.7291,9.7332,9.7251,9.7251,126600.0
2010-09-24 11:40:00,23.96,23.97,23.95,23.95,82800.0,9.7251,9.7291,9.721,9.721,82800.0
2010-09-24 11:45:00,23.95,23.97,23.95,23.97,120500.0,9.721,9.7291,9.721,9.7291,120500.0
2010-09-24 11:50:00,23.97,23.98,23.96,23.98,162900.0,9.7291,9.7332,9.7251,9.7332,162900.0
2010-09-24 11:55:00,23.98,23.99,23.97,23.98,184500.0,9.7332,9.7372,9.7291,9.7332,184500.0
2010-09-24 12:00:00,23.97,23.99,23.97,23.98,83900.0,9.7291,9.7372,9.7291,9.7332,83900.0
2010-09-24 12:05:00,23.97,23.99,23.97,23.97,123300.0,9.7291,9.7372,9.7291,9.7291,123300.0
2010-09-24 12:10:00,23.97,23.99,23.97,23.99,69100.0,9.7291,9.7372,9.7291,9.7372,69100.0
2010-09-24 12:15:00,23.99,23.99,23.98,23.98,98500.0,9.7372,9.7372,9.7332,9.7332,98500.0
2010-09-24 12:20:00,23.99,23.99,23.98,23.99,55000.0,9.7372,9.7372,9.7332,9.7372,55000.0
2010-09-24 12:25:00,23.98,24.0,23.98,23.99,166100.0,9.7332,9.7413,9.7332,9.7372,166100.0
2010-09-24 12:30:00,24.0,24.0,23.96,23.96,136700.0,9.7413,9.7413,9.7251,9.7251,136700.0
2010-09-24 12:35:00,23.97,23.98,23.96,23.96,100100.0,9.7291,9.7332,9.7251,9.7251,100100.0
2010-09-24 12:40:00,23.96,23.99,23.96,23.99,163000.0,9.7251,9.7372,9.7251,9.7372,163000.0
2010-09-24 12:45:00,23.99,23.99,23.98,23.99,54200.0,9.7372,9.7372,9.7332,9.7372,54200.0
2010-09-24 12:50:00,23.99,24.0,23.98,23.99,167700.0,9.7372,9.7413,9.7332,9.7372,167700.0
2010-09-24 12:55:00,23.99,23.99,23.98,23.99,43000.0,9.7372,9.7372,9.7332,9.7372,43000.0
2010-09-24 13:00:00,23.99,24.0,23.98,23.99,167000.0,9.7372,9.7413,9.7332,9.7372,167000.0
2010-09-24 13:05:00,23.98,23.99,23.97,23.98,65500.0,9.7332,9.7372,9.7291,9.7332,65500.0
2010-09-24 13:10:00,23.98,23.98,23.97,23.97,61600.0,9.7332,9.7332,9.7291,9.7291,61600.0
2010-09-24 13:15:00,23.98,23.98,23.96,23.96,77100.0,9.7332,9.7332,9.7251,9.7251,77100.0
2010-09-24 13:20:00,23.96,23.97,23.96,23.97,74200.0,9.7251,9.7291,9.7251,9.7291,74200.0
2010-09-24 13:25:00,23.96,23.99,23.96,23.99,101000.0,9.7251,9.7372,9.7251,9.7372,101000.0
2010-09-24 13:30:00,23.99,23.99,23.97,23.98,172000.0,9.7372,9.7372,9.7291,9.7332,172000.0
2010-09-24 13:35:00,23.98,24.0,23.98,23.98,165200.0,9.7332,9.7413,9.7332,9.7332,165200.0
2010-09-24 13:40:00,23.98,23.99,23.97,23.98,374300.0,9.7332,9.7372,9.7291,9.7332,374300.0
2010-09-24 13:45:00,23.98,23.99,23.97,23.99,188700.0,9.7332,9.7372,9.7291,9.7372,188700.0
2010-09-24 13:50:00,23.98,23.99,23.97,23.98,70500.0,9.7332,9.7372,9.7291,9.7332,70500.0
2010-09-24 13:55:00,23.98,24.0,23.97,23.99,238400.0,9.7332,9.7413,9.7291,9.7372,238400.0
2010-09-24 14:00:00,23.99,24.0,23.99,23.99,76500.0,9.7372,9.7413,9.7372,9.7372,76500.0
2010-09-24 14:05:00,23.99,24.0,23.97,23.98,145600.0,9.7372,9.7413,9.7291,9.7332,145600.0
2010-09-24 14:10:00,23.97,23.99,23.97,23.98,153000.0,9.7291,9.7372,9.7291,9.7332,153000.0
2010-09-24 14:15:00,23.98,23.99,23.97,23.98,293500.0,9.7332,9.7372,9.7291,9.7332,293500.0
2010-09-24 14:20:00,23.98,23.99,23.97,23.99,119700.0,9.7332,9.7372,9.7291,9.7372,119700.0
2010-09-24 14:25:00,23.98,24.0,23.98,23.99,183300.0,9.7332,9.7413,9.7332,9.7372,183300.0
2010-09-24 14:30:00,23.99,24.0,23.99,23.99,53700.0,9.7372,9.7413,9.7372,9.7372,53700.0
2010-09-24 14:35:00,24.0,24.0,23.98,23.99,569900.0,9.7413,9.7413,9.7332,9.7372,569900.0
2010-09-24 14:40:00,24.0,24.0,23.99,24.0,189900.0,9.7413,9.7413,9.7372,9.7413,189900.0
2010-09-24 14:45:00,24.0,24.02,23.99,24.0,771800.0,9.7413,9.7494,9.7372,9.7413,771800.0
2010-09-24 14:50:00,24.0,24.01,23.98,23.98,393300.0,9.7413,9.7454,9.7332,9.7332,393300.0
2010-09-24 14:55:00,23.99,24.0,23.98,23.98,198900.0,9.7372,9.7413,9.7332,9.7332,198900.0
2010-09-24 15:00:00,23.98,24.0,23.97,23.99,312500.0,9.7332,9.7413,9.7291,9.7372,312500.0
2010-09-24 15:05:00,23.98,23.99,23.97,23.97,244300.0,9.7332,9.7372,9.7291,9.7291,244300.0
2010-09-24 15:10:00,23.98,23.99,23.97,23.99,117000.0,9.7332,9.7372,9.7291,9.7372,117000.0
2010-09-24 15:15:00,23.99,24.0,23.97,23.98,470000.0,9.7372,9.7413,9.7291,9.7332,470000.0
2010-09-24 15:20:00,23.98,24.0,23.96,23.96,276400.0,9.7332,9.7413,9.7251,9.7251,276400.0
2010-09-24 15:25:00,23.96,23.98,23.96,23.98,214300.0,9.7251,9.7332,9.7251,9.7332,214300.0
2010-09-24 15:30:00,23.97,24.0,23.97,24.0,179900.0,9.7291,9.7413,9.7291,9.7413,179900.0
2010-09-24 15:35:00,23.99,24.02,23.99,23.99,259200.0,9.7372,9.7494,9.7372,9.7372,259200.0
2010-09-24 15:40:00,23.99,24.01,23.99,24.01,220100.0,9.7372,9.7454,9.7372,9.7454,220100.0
2010-09-24 15:45:00,24.01,24.02,24.0,24.0,314400.0,9.7454,9.7494,9.7413,9.7413,314400.0
2010-09-24 15:50:00,24.01,24.01,23.99,24.0,256400.0,9.7454,9.7454,9.7372,9.7413,256400.0
2010-09-24 15:55:00,24.0,24.01,23.99,24.0,717300.0,9.7413,9.7454,9.7372,9.7413,717300.0
2010-09-27 09:30:00,24.06,24.08,24.02,24.04,258800.0,9.7657,9.7738,9.7494,9.7575,258800.0
2010-09-27 09:35:00,24.04,24.05,24.0,24.0,242300.0,9.7575,9.7616,9.7413,9.7413,242300.0
2010-09-27 09:40:00,24.01,24.05,24.0,24.05,233300.0,9.7454,9.7616,9.7413,9.7616,233300.0
2010-09-27 09:45:00,24.04,24.05,24.01,24.01,130300.0,9.7575,9.7616,9.7454,9.7454,130300.0
2010-09-27 09:50:00,24.02,24.05,24.01,24.05,128400.0,9.7494,9.7616,9.7454,9.7616,128400.0
2010-09-27 09:55:00,24.04,24.05,24.02,24.04,223000.0,9.7575,9.7616,9.7494,9.7575,223000.0
2010-09-27 10:00:00,24.05,24.07,24.03,24.07,167800.0,9.7616,9.7697,9.7535,9.7697,167800.0
2010-09-27 10:05:00,24.07,24.09,24.06,24.08,101700.0,9.7697,9.7778,9.7657,9.7738,101700.0
2010-09-27 10:10:00,24.08,24.08,24.06,24.06,66800.0,9.7738,9.7738,9.7657,9.7657,66800.0
2010-09-27 10:15:00,24.06,24.07,24.05,24.05,109500.0,9.7657,9.7697,9.7616,9.7616,109500.0
2010-09-27 10:20:00,24.05,24.08,24.05,24.07,143000.0,9.7616,9.7738,9.7616,9.7697,143000.0
2010-09-27 10:25:00,24.07,24.09,24.06,24.08,61900.0,9.7697,9.7778,9.7657,9.7738,61900.0
2010-09-27 10:30:00,24.08,24.08,24.04,24.06,120000.0,9.7738,9.7738,9.7575,9.7657,120000.0
2010-09-27 10:35:00,24.06,24.07,24.02,24.05,146900.0,9.7657,9.7697,9.7494,9.7616,146900.0
2010-09-27 10:40:00,24.05,24.08,24.04,24.08,72000.0,9.7616,9.7738,9.7575,9.7738,72000.0
2010-09-27 10:45:00,24.07,24.08,24.05,24.05,77500.0,9.7697,9.7738,9.7616,9.7616,77500.0
2010-09-27 10:50:00,24.05,24.06,24.04,24.05,94500.0,9.7616,9.7657,9.7575,9.7616,94500.0
2010-09-27 10:55:00,24.05,24.07,24.05,24.07,44300.0,9.7616,9.7697,9.7616,9.7697,44300.0
2010-09-27 11:00:00,24.07,24.07,24.04,24.05,75600.0,9.7697,9.7697,9.7575,9.7616,75600.0
2010-09-27 11:05:00,24.05,24.05,24.04,24.05,77800.0,9.7616,9.7616,9.7575,9.7616,77800.0
2010-09-27 11:10:00,24.04,24.05,24.04,24.05,104300.0,9.7575,9.7616,9.7575,9.7616,104300.0
2010-09-27 11:15:00,24.05,24.05,24.03,24.04,177100.0,9.7616,9.7616,9.7535,9.7575,177100.0
2010-09-27 11:20:00,24.04,24.05,24.03,24.04,123500.0,9.7575,9.7616,9.7535,9.7575,123500.0
2010-09-27 11:25:00,24.05,24.06,24.02,24.06,127000.0,9.7616,9.7657,9.7494,9.7657,127000.0
2010-09-27 11:30:00,24.06,24.08,24.05,24.07,105200.0,9.7657,9.7738,9.7616,9.7697,105200.0
2010-09-27 11:35:00,24.07,24.07,24.04,24.07,81100.0,9.7697,9.7697,9.7575,9.7697,81100.0
2010-09-27 11:40:00,24.07,24.08,24.06,24.08,70700.0,9.7697,9.7738,9.7657,9.7738,70700.0
2010-09-27 11:45:00,24.07,24.08,24.05,24.08,103600.0,9.7697,9.7738,9.7616,9.7738,103600.0
2010-09-27 11:50:00,24.08,24.08,24.06,24.08,132200.0,9.7738,9.7738,9.7657,9.7738,132200.0
2010-09-27 11:55:00,24.07,24.09,24.06,24.07,269700.0,9.7697,9.7778,9.7657,9.7697,269700.0
2010-09-27 12:00:00,24.08,24.08,24.06,24.07,93300.0,9.7738,9.7738,9.7657,9.7697,93300.0
2010-09-27 12:05:00,24.07,24.08,24.03,24.04,252800.0,9.7697,9.7738,9.7535,9.7575,252800.0
2010-09-27 12:10:00,24.05,24.05,24.04,24.04,52600.0,9.7616,9.7616,9.7575,9.7575,52600.0
2010-09-27 12:15:00,24.04,24.05,24.04,24.04,31200.0,9.7575,9.7616,9.7575,9.7575,31200.0
2010-09-27 12:20:00,24.05,24.05,24.03,24.03,48100.0,9.7616,9.7616,9.7535,9.7535,48100.0
2010-09-27 12:25:00,24.04,24.05,24.03,24.05,47300.0,9.7575,9.7616,9.7535,9.7616,47300.0
2010-09-27 12:30:00,24.04,24.05,24.04,24.05,47100.0,9.7575,9.7616,9.7575,9.7616,47100.0
2010-09-27 12:35:00,24.05,24.05,24.04,24.05,27600.0,9.7616,9.7616,9.7575,9.7616,27600.0
2010-09-27 12:40:00,24.04,24.05,24.04,24.05,31700.0,9.7575,9.7616,9.7575,9.7616,31700.0
2010-09-27 12:45:00,24.04,24.05,24.04,24.04,34900.0,9.7575,9.7616,9.7575,9.7575,34900.0
2010-09-27 12:50:00,24.05,24.05,24.03,24.04,95100.0,9.7616,9.7616,9.7535,9.7575,95100.0
2010-09-27 12:55:00,24.05,24.05,24.04,24.05,59800.0,9.7616,9.7616,9.7575,9.7616,59800.0
2010-09-27 13:00:00,24.04,24.05,24.02,24.03,311600.0,9.7575,9.7616,9.7494,9.7535,311600.0
2010-09-27 13:05:00,24.03,24.05,24.03,24.04,173700.0,9.7535,9.7616,9.7535,9.7575,173700.0
2010-09-27 13:10:00,24.03,24.04,24.03,24.04,78600.0,9.7535,9.7575,9.7535,9.7575,78600.0
2010-09-27 13:15:00,24.03,24.04,24.03,24.03,64200.0,9.7535,9.7575,9.7535,9.7535,64200.0
2010-09-27 13:20:00,24.03,24.04,24.02,24.04,209000.0,9.7535,9.7575,9.7494,9.7575,209000.0
2010-09-27 13:25:00,24.03,24.04,24.03,24.04,43600.0,9.7535,9.7575,9.7535,9.7575,43600.0
2010-09-27 13:30:00,24.04,24.04,24.03,24.04,39600.0,9.7575,9.7575,9.7535,9.7575,39600.0
2010-09-27 13:35:00,24.04,24.04,24.03,24.04,43900.0,9.7575,9.7575,9.7535,9.7575,43900.0
2010-09-27 13:40:00,24.04,24.05,24.02,24.03,564300.0,9.7575,9.7616,9.7494,9.7535,564300.0
2010-09-27 13:45:00,24.03,24.04,24.02,24.02,161500.0,9.7535,9.7575,9.7494,9.7494,161500.0
2010-09-27 13:50:00,24.02,24.04,24.01,24.02,161100.0,9.7494,9.7575,9.7454,9.7494,161100.0
2010-09-27 13:55:00,24.02,24.04,24.02,24.03,142700.0,9.7494,9.7575,9.7494,9.7535,142700.0
2010-09-27 14:00:00,24.02,24.03,24.02,24.02,56200.0,9.7494,9.7535,9.7494,9.7494,56200.0
2010-09-27 14:05:00,24.03,24.03,24.02,24.03,74100.0,9.7535,9.7535,9.7494,9.7535,74100.0
2010-09-27 14:10:00,24.03,24.04,24.02,24.03,88800.0,9.7535,9.7575,9.7494,9.7535,88800.0
2010-09-27 14:15:00,24.04,24.07,24.03,24.05,185400.0,9.7575,9.7697,9.7535,9.7616,185400.0
2010-09-27 14:20:00,24.06,24.06,24.02,24.02,140500.0,9.7657,9.7657,9.7494,9.7494,140500.0
2010-09-27 14:25:00,24.02,24.03,24.02,24.03,51800.0,9.7494,9.7535,9.7494,9.7535,51800.0
2010-09-27 14:30:00,24.03,24.04,24.03,24.04,70800.0,9.7535,9.7575,9.7535,9.7575,70800.0
2010-09-27 14:35:00,24.04,24.05,24.03,24.05,83600.0,9.7575,9.7616,9.7535,9.7616,83600.0
2010-09-27 14:40:00,24.05,24.07,24.04,24.06,150800.0,9.7616,9.7697,9.7575,9.7657,150800.0
2010-09-27 14:45:00,24.06,24.07,24.05,24.06,99500.0,9.7657,9.7697,9.7616,9.7657,99500.0
2010-09-27 14:50:00,24.06,24.07,24.05,24.07,66700.0,9.7657,9.7697,9.7616,9.7697,66700.0
2010-09-27 14:55:00,24.07,24.07,24.06,24.06,146300.0,9.7697,9.7697,9.7657,9.7657,146300.0
2010-09-27 15:00:00,24.05,24.07,24.05,24.07,125600.0,9.7616,9.7697,9.7616,9.7697,125600.0
2010-09-27 15:05:00,24.06,24.09,24.06,24.08,85700.0,9.7657,9.7778,9.7657,9.7738,85700.0
2010-09-27 15:10:00,24.09,24.09,24.08,24.09,60800.0,9.7778,9.7778,9.7738,9.7778,60800.0
2010-09-27 15:15:00,24.09,24.09,24.08,24.09,86600.0,9.7778,9.7778,9.7738,9.7778,86600.0
2010-09-27 15:20:00,24.09,24.1,24.08,24.1,107500.0,9.7778,9.7819,9.7738,9.7819,107500.0
2010-09-27 15:25:00,24.1,24.1,24.08,24.08,131600.0,9.7819,9.7819,9.7738,9.7738,131600.0
2010-09-27 15:30:00,24.09,24.1,24.08,24.09,217400.0,9.7778,9.7819,9.7738,9.7778,217400.0
2010-09-27 15:35:00,24.09,24.1,24.06,24.07,224200.0,9.7778,9.7819,9.7657,9.7697,224200.0
2010-09-27 15:40:00,24.06,24.07,24.05,24.06,147700.0,9.7657,9.7697,9.7616,9.7657,147700.0
2010-09-27 15:45:00,24.06,24.06,24.04,24.05,210700.0,9.7657,9.7657,9.7575,9.7616,210700.0
2010-09-27 15:50:00,24.04,24.05,24.03,24.03,283200.0,9.7575,9.7616,9.7535,9.7535,283200.0
2010-09-27 15:55:00,24.03,24.04,24.02,24.03,551200.0,9.7535,9.7575,9.7494,9.7535,551200.0
2010-09-28 09:30:00,24.08,24.08,24.0,24.02,382100.0,9.7738,9.7738,9.7413,9.7494,382100.0
2010-09-28 09:35:00,24.01,24.06,24.01,24.02,253600.0,9.7454,9.7657,9.7454,9.7494,253600.0
2010-09-28 09:40:00,24.02,24.06,24.02,24.03,188500.0,9.7494,9.7657,9.7494,9.7535,188500.0
2010-09-28 09:45:00,24.02,24.05,24.01,24.05,212900.0,9.7494,9.7616,9.7454,9.7616,212900.0
2010-09-28 09:50:00,24.04,24.05,24.03,24.04,168400.0,9.7575,9.7616,9.7535,9.7575,168400.0
2010-09-28 09:55:00,24.04,24.05,24.03,24.04,126100.0,9.7575,9.7616,9.7535,9.7575,126100.0
2010-09-28 10:00:00,24.04,24.04,23.96,23.99,628300.0,9.7575,9.7575,9.7251,9.7372,628300.0
2010-09-28 10:05:00,24.0,24.0,23.97,23.99,166700.0,9.7413,9.7413,9.7291,9.7372,166700.0
2010-09-28 10:10:00,23.99,24.02,23.98,24.02,106800.0,9.7372,9.7494,9.7332,9.7494,106800.0
2010-09-28 10:15:00,24.01,24.06,24.01,24.04,168400.0,9.7454,9.7657,9.7454,9.7575,168400.0
2010-09-28 10:20:00,24.04,24.05,24.03,24.04,94400.0,9.7575,9.7616,9.7535,9.7575,94400.0
2010-09-28 10:25:00,24.04,24.07,24.01,24.01,246900.0,9.7575,9.7697,9.7454,9.7454,246900.0
2010-09-28 10:30:00,24.01,24.03,23.97,23.98,541100.0,9.7454,9.7535,9.7291,9.7332,541100.0
2010-09-28 10:35:00,23.98,24.01,23.97,24.01,133400.0,9.7332,9.7454,9.7291,9.7454,133400.0
2010-09-28 10:40:00,24.0,24.04,24.0,24.02,110200.0,9.7413,9.7575,9.7413,9.7494,110200.0
2010-09-28 10:45:00,24.02,24.03,24.0,24.02,93000.0,9.7494,9.7535,9.7413,9.7494,93000.0
2010-09-28 10:50:00,24.01,24.02,24.01,24.02,51100.0,9.7454,9.7494,9.7454,9.7494,51100.0
2010-09-28 10:55:00,24.01,24.04,24.01,24.01,117700.0,9.7454,9.7575,9.7454,9.7454,117700.0
2010-09-28 11:00:00,24.02,24.03,24.0,24.03,102600.0,9.7494,9.7535,9.7413,9.7535,102600.0
2010-09-28 11:05:00,24.03,24.03,24.0,24.01,126000.0,9.7535,9.7535,9.7413,9.7454,126000.0
2010-09-28 11:10:00,24.0,24.02,24.0,24.02,73900.0,9.7413,9.7494,9.7413,9.7494,73900.0
2010-09-28 11:15:00,24.02,24.02,24.0,24.0,84000.0,9.7494,9.7494,9.7413,9.7413,84000.0
2010-09-28 11:20:00,24.0,24.0,23.99,23.99,45400.0,9.7413,9.7413,9.7372,9.7372,45400.0
2010-09-28 11:25:00,23.99,24.04,23.99,24.02,185400.0,9.7372,9.7575,9.7372,9.7494,185400.0
2010-09-28 11:30:00,24.03,24.05,24.02,24.02,57900.0,9.7535,9.7616,9.7494,9.7494,57900.0
2010-09-28 11:35:00,24.03,24.05,24.02,24.02,87700.0,9.7535,9.7616,9.7494,9.7494,87700.0
2010-09-28 11:40:00,24.03,24.05,24.02,24.04,72000.0,9.7535,9.7616,9.7494,9.7575,72000.0
2010-09-28 11:45:00,24.03,24.05,24.03,24.05,70000.0,9.7535,9.7616,9.7535,9.7616,70000.0
2010-09-28 11:50:00,24.04,24.05,24.02,24.02,58100.0,9.7575,9.7616,9.7494,9.7494,58100.0
2010-09-28 11:55:00,24.02,24.03,24.01,24.01,208400.0,9.7494,9.7535,9.7454,9.7454,208400.0
2010-09-28 12:00:00,24.02,24.03,23.99,24.0,110600.0,9.7494,9.7535,9.7372,9.7413,110600.0
2010-09-28 12:05:00,24.0,24.0,23.97,23.98,106800.0,9.7413,9.7413,9.7291,9.7332,106800.0
2010-09-28 12:10:00,23.98,24.0,23.97,24.0,68400.0,9.7332,9.7413,9.7291,9.7413,68400.0
2010-09-28 12:15:00,24.0,24.0,23.98,23.98,63200.0,9.7413,9.7413,9.7332,9.7332,63200.0
2010-09-28 12:20:00,23.99,24.01,23.99,24.0,98400.0,9.7372,9.7454,9.7372,9.7413,98400.0
2010-09-28 12:25:00,24.0,24.01,23.97,24.0,100600.0,9.7413,9.7454,9.7291,9.7413,100600.0
2010-09-28 12:30:00,24.0,24.0,23.98,23.98,113000.0,9.7413,9.7413,9.7332,9.7332,113000.0
2010-09-28 12:35:00,23.98,23.99,23.95,23.95,131300.0,9.7332,9.7372,9.721,9.721,131300.0
2010-09-28 12:40:00,23.95,23.97,23.95,23.96,87500.0,9.721,9.7291,9.721,9.7251,87500.0
2010-09-28 12:45:00,23.95,23.98,23.95,23.97,231300.0,9.721,9.7332,9.721,9.7291,231300.0
2010-09-28 12:50:00,23.97,23.97,23.95,23.96,43500.0,9.7291,9.7291,9.721,9.7251,43500.0
2010-09-28 12:55:00,23.96,24.0,23.95,23.99,121300.0,9.7251,9.7413,9.721,9.7372,121300.0
2010-09-28 13:00:00,23.99,24.0,23.96,23.97,72900.0,9.7372,9.7413,9.7251,9.7291,72900.0
2010-09-28 13:05:00,23.96,23.97,23.95,23.96,52000.0,9.7251,9.7291,9.721,9.7251,52000.0
2010-09-28 13:10:00,23.96,23.96,23.95,23.96,83600.0,9.7251,9.7251,9.721,9.7251,83600.0
2010-09-28 13:15:00,23.96,23.97,23.95,23.95,99800.0,9.7251,9.7291,9.721,9.721,99800.0
2010-09-28 13:20:00,23.95,23.99,23.95,23.97,216300.0,9.721,9.7372,9.721,9.7291,216300.0
2010-09-28 13:25:00,23.98,24.0,23.97,24.0,158700.0,9.7332,9.7413,9.7291,9.7413,158700.0
2010-09-28 13:30:00,24.0,24.01,23.98,24.0,229400.0,9.7413,9.7454,9.7332,9.7413,229400.0
2010-09-28 13:35:00,24.0,24.06,23.99,24.05,236100.0,9.7413,9.7657,9.7372,9.7616,236100.0
2010-09-28 13:40:00,24.05,24.08,24.04,24.07,72700.0,9.7616,9.7738,9.7575,9.7697,72700.0
2010-09-28 13:45:00,24.07,24.07,24.04,24.06,123800.0,9.7697,9.7697,9.7575,9.7657,123800.0
2010-09-28 13:50:00,24.06,24.09,24.06,24.08,107700.0,9.7657,9.7778,9.7657,9.7738,107700.0
2010-09-28 13:55:00,24.08,24.1,24.08,24.09,67400.0,9.7738,9.7819,9.7738,9.7778,67400.0
2010-09-28 14:00:00,24.09,24.1,24.09,24.1,87300.0,9.7778,9.7819,9.7778,9.7819,87300.0
2010-09-28 14:05:00,24.1,24.11,24.08,24.09,125000.0,9.7819,9.786,9.7738,9.7778,125000.0
2010-09-28 14:10:00,24.09,24.13,24.09,24.1,286900.0,9.7778,9.7941,9.7778,9.7819,286900.0
2010-09-28 14:15:00,24.1,24.11,24.09,24.09,64100.0,9.7819,9.786,9.7778,9.7778,64100.0
2010-09-28 14:20:00,24.1,24.11,24.08,24.08,76500.0,9.7819,9.786,9.7738,9.7738,76500.0
2010-09-28 14:25:00,24.09,24.1,24.05,24.06,95400.0,9.7778,9.7819,9.7616,9.7657,95400.0
2010-09-28 14:30:00,24.06,24.08,24.05,24.07,82700.0,9.7657,9.7738,9.7616,9.7697,82700.0
2010-09-28 14:35:00,24.07,24.07,24.03,24.06,84700.0,9.7697,9.7697,9.7535,9.7657,84700.0
2010-09-28 14:40:00,24.05,24.1,24.05,24.09,128100.0,9.7616,9.7819,9.7616,9.7778,128100.0
2010-09-28 14:45:00,24.1,24.11,24.09,24.11,215200.0,9.7819,9.786,9.7778,9.786,215200.0
2010-09-28 14:50:00,24.1,24.11,24.09,24.1,129100.0,9.7819,9.786,9.7778,9.7819,129100.0
2010-09-28 14:55:00,24.1,24.13,24.1,24.1,206300.0,9.7819,9.7941,9.7819,9.7819,206300.0
2010-09-28 15:00:00,24.11,24.12,24.1,24.12,107000.0,9.786,9.79,9.7819,9.79,107000.0
2010-09-28 15:05:00,24.12,24.15,24.11,24.15,164700.0,9.79,9.8022,9.786,9.8022,164700.0
2010-09-28 15:10:00,24.15,24.15,24.13,24.13,115000.0,9.8022,9.8022,9.7941,9.7941,115000.0
2010-09-28 15:15:00,24.13,24.15,24.12,24.12,108600.0,9.7941,9.8022,9.79,9.79,108600.0
2010-09-28 15:20:00,24.13,24.13,24.11,24.12,63800.0,9.7941,9.7941,9.786,9.79,63800.0
2010-09-28 15:25:00,24.12,24.12,24.1,24.11,81600.0,9.79,9.79,9.7819,9.786,81600.0
2010-09-28 15:30:00,24.12,24.14,24.11,24.14,163700.0,9.79,9.7981,9.786,9.7981,163700.0
2010-09-28 15:35:00,24.14,24.15,24.12,24.14,130400.0,9.7981,9.8022,9.79,9.7981,130400.0
2010-09-28 15:40:00,24.14,24.15,24.11,24.13,259500.0,9.7981,9.8022,9.786,9.7941,259500.0
2010-09-28 15:45:00,24.13,24.17,24.13,24.16,392000.0,9.7941,9.8103,9.7941,9.8062,392000.0
2010-09-28 15:50:00,24.17,24.21,24.16,24.21,272800.0,9.8103,9.8265,9.8062,9.8265,272800.0
2010-09-28 15:55:00,24.21,24.21,24.19,24.19,655500.0,9.8265,9.8265,9.8184,9.8184,655500.0
2010-09-29 09:30:00,24.18,24.24,24.15,24.23,419800.0,9.8144,9.8387,9.8022,9.8347,419800.0
2010-09-29 09:35:00,24.22,24.24,24.18,24.22,158800.0,9.8306,9.8387,9.8144,9.8306,158800.0
2010-09-29 09:40:00,24.22,24.25,24.22,24.24,160500.0,9.8306,9.8428,9.8306,9.8387,160500.0
2010-09-29 09:45:00,24.24,24.24,24.2,24.22,91800.0,9.8387,9.8387,9.8225,9.8306,91800.0
2010-09-29 09:50:00,24.22,24.23,24.16,24.17,172200.0,9.8306,9.8347,9.8062,9.8103,172200.0
2010-09-29 09:55:00,24.17,24.18,24.1,24.18,267600.0,9.8103,9.8144,9.7819,9.8144,267600.0
2010-09-29 10:00:00,24.17,24.25,24.17,24.25,188600.0,9.8103,9.8428,9.8103,9.8428,188600.0
2010-09-29 10:05:00,24.25,24.25,24.23,24.23,182000.0,9.8428,9.8428,9.8347,9.8347,182000.0
2010-09-29 10:10:00,24.24,24.25,24.22,24.24,112200.0,9.8387,9.8428,9.8306,9.8387,112200.0
2010-09-29 10:15:00,24.24,24.25,24.2,24.22,169500.0,9.8387,9.8428,9.8225,9.8306,169500.0
2010-09-29 10:20:00,24.23,24.23,24.22,24.22,96000.0,9.8347,9.8347,9.8306,9.8306,96000.0
2010-09-29 10:25:00,24.23,24.23,24.2,24.21,195800.0,9.8347,9.8347,9.8225,9.8265,195800.0
2010-09-29 10:30:00,24.2,24.23,24.19,24.22,166500.0,9.8225,9.8347,9.8184,9.8306,166500.0
2010-09-29 10:35:00,24.22,24.23,24.19,24.19,110400.0,9.8306,9.8347,9.8184,9.8184,110400.0
2010-09-29 10:40:00,24.19,24.22,24.18,24.18,421600.0,9.8184,9.8306,9.8144,9.8144,421600.0
2010-09-29 10:45:00,24.18,24.22,24.17,24.21,219800.0,9.8144,9.8306,9.8103,9.8265,219800.0
2010-09-29 10:50:00,24.2,24.2,24.18,24.19,179700.0,9.8225,9.8225,9.8144,9.8184,179700.0
2010-09-29 10:55:00,24.18,24.19,24.13,24.17,308400.0,9.8144,9.8184,9.7941,9.8103,308400.0
2010-09-29 11:00:00,24.18,24.21,24.16,24.21,61500.0,9.8144,9.8265,9.8062,9.8265,61500.0
2010-09-29 11:05:00,24.21,24.21,24.2,24.2,34600.0,9.8265,9.8265,9.8225,9.8225,34600.0
2010-09-29 11:10:00,24.21,24.21,24.2,24.2,49000.0,9.8265,9.8265,9.8225,9.8225,49000.0
2010-09-29 11:15:00,24.2,24.21,24.19,24.2,140000.0,9.8225,9.8265,9.8184,9.8225,140000.0
2010-09-29 11:20:00,24.21,24.24,24.2,24.23,111100.0,9.8265,9.8387,9.8225,9.8347,111100.0
2010-09-29 11:25:00,24.23,24.24,24.23,24.24,61000.0,9.8347,9.8387,9.8347,9.8387,61000.0
2010-09-29 11:30:00,24.24,24.25,24.23,24.24,62000.0,9.8387,9.8428,9.8347,9.8387,62000.0
2010-09-29 11:35:00,24.24,24.25,24.23,24.24,47400.0,9.8387,9.8428,9.8347,9.8387,47400.0
2010-09-29 11:40:00,24.25,24.25,24.24,24.24,52100.0,9.8428,9.8428,9.8387,9.8387,52100.0
2010-09-29 11:45:00,24.25,24.27,24.24,24.25,106800.0,9.8428,9.8509,9.8387,9.8428,106800.0
2010-09-29 11:50:00,24.26,24.3,24.25,24.3,117100.0,9.8468,9.8631,9.8428,9.8631,117100.0
2010-09-29 11:55:00,24.3,24.31,24.28,24.28,184700.0,9.8631,9.8671,9.855,9.855,184700.0
2010-09-29 12:00:00,24.29,24.3,24.25,24.26,92500.0,9.859,9.8631,9.8428,9.8468,92500.0
2010-09-29 12:05:00,24.26,24.26,24.25,24.25,45900.0,9.8468,9.8468,9.8428,9.8428,45900.0
2010-09-29 12:10:00,24.26,24.3,24.25,24.3,62100.0,9.8468,9.8631,9.8428,9.8631,62100.0
2010-09-29 12:15:00,24.3,24.31,24.29,24.31,40300.0,9.8631,9.8671,9.859,9.8671,40300.0
2010-09-29 12:20:00,24.31,24.31,24.3,24.3,49300.0,9.8671,9.8671,9.8631,9.8631,49300.0
2010-09-29 12:25:00,24.3,24.31,24.3,24.3,27200.0,9.8631,9.8671,9.8631,9.8631,27200.0
2010-09-29 12:30:00,24.31,24.31,24.3,24.31,32500.0,9.8671,9.8671,9.8631,9.8671,32500.0
2010-09-29 12:35:00,24.3,24.31,24.29,24.31,89300.0,9.8631,9.8671,9.859,9.8671,89300.0
2010-09-29 12:40:00,24.31,24.32,24.3,24.31,60500.0,9.8671,9.8712,9.8631,9.8671,60500.0
2010-09-29 12:45:00,24.31,24.32,24.3,24.31,75300.0,9.8671,9.8712,9.8631,9.8671,75300.0
2010-09-29 12:50:00,24.31,24.32,24.3,24.32,51400.0,9.8671,9.8712,9.8631,9.8712,51400.0
2010-09-29 12:55:00,24.32,24.33,24.31,24.33,45400.0,9.8712,9.8753,9.8671,9.8753,45400.0
2010-09-29 13:00:00,24.33,24.33,24.31,24.32,79300.0,9.8753,9.8753,9.8671,9.8712,79300.0
2010-09-29 13:05:00,24.32,24.32,24.31,24.32,50900.0,9.8712,9.8712,9.8671,9.8712,50900.0
2010-09-29 13:10:00,24.32,24.32,24.31,24.32,56800.0,9.8712,9.8712,9.8671,9.8712,56800.0
2010-09-29 13:15:00,24.32,24.32,24.31,24.32,68700.0,9.8712,9.8712,9.8671,9.8712,68700.0
2010-09-29 13:20:00,24.32,24.32,24.3,24.31,67000.0,9.8712,9.8712,9.8631,9.8671,67000.0
2010-09-29 13:25:00,24.31,24.31,24.29,24.29,65600.0,9.8671,9.8671,9.859,9.859,65600.0
2010-09-29 13:30:00,24.3,24.32,24.29,24.32,48400.0,9.8631,9.8712,9.859,9.8712,48400.0
2010-09-29 13:35:00,24.32,24.32,24.29,24.31,70900.0,9.8712,9.8712,9.859,9.8671,70900.0
2010-09-29 13:40:00,24.31,24.31,24.29,24.31,80000.0,9.8671,9.8671,9.859,9.8671,80000.0
2010-09-29 13:45:00,24.31,24.31,24.3,24.3,48100.0,9.8671,9.8671,9.8631,9.8631,48100.0
2010-09-29 13:50:00,24.31,24.32,24.3,24.31,98800.0,9.8671,9.8712,9.8631,9.8671,98800.0
2010-09-29 13:55:00,24.31,24.33,24.3,24.3,140100.0,9.8671,9.8753,9.8631,9.8631,140100.0
2010-09-29 14:00:00,24.31,24.32,24.3,24.31,60000.0,9.8671,9.8712,9.8631,9.8671,60000.0
2010-09-29 14:05:00,24.31,24.31,24.29,24.3,58700.0,9.8671,9.8671,9.859,9.8631,58700.0
2010-09-29 14:10:00,24.31,24.33,24.3,24.3,130600.0,9.8671,9.8753,9.8631,9.8631,130600.0
2010-09-29 14:15:00,24.31,24.31,24.29,24.3,62100.0,9.8671,9.8671,9.859,9.8631,62100.0
2010-09-29 14:20:00,24.29,24.31,24.29,24.31,68100.0,9.859,9.8671,9.859,9.8671,68100.0
2010-09-29 14:25:00,24.31,24.31,24.27,24.28,132500.0,9.8671,9.8671,9.8509,9.855,132500.0
2010-09-29 14:30:00,24.28,24.29,24.28,24.29,36700.0,9.855,9.859,9.855,9.859,36700.0
2010-09-29 14:35:00,24.28,24.29,24.27,24.27,78200.0,9.855,9.859,9.8509,9.8509,78200.0
2010-09-29 14:40:00,24.28,24.3,24.28,24.3,99800.0,9.855,9.8631,9.855,9.8631,99800.0
2010-09-29 14:45:00,24.29,24.3,24.27,24.27,74700.0,9.859,9.8631,9.8509,9.8509,74700.0
2010-09-29 14:50:00,24.28,24.29,24.27,24.28,58400.0,9.855,9.859,9.8509,9.855,58400.0
2010-09-29 14:55:00,24.29,24.32,24.29,24.32,148000.0,9.859,9.8712,9.859,9.8712,148000.0
2010-09-29 15:00:00,24.32,24.32,24.28,24.28,140000.0,9.8712,9.8712,9.855,9.855,140000.0
2010-09-29 15:05:00,24.28,24.3,24.25,24.26,103700.0,9.855,9.8631,9.8428,9.8468,103700.0
2010-09-29 15:10:00,24.26,24.27,24.23,24.23,154400.0,9.8468,9.8509,9.8347,9.8347,154400.0
2010-09-29 15:15:00,24.24,24.24,24.2,24.2,181600.0,9.8387,9.8387,9.8225,9.8225,181600.0
2010-09-29 15:20:00,24.2,24.23,24.2,24.21,196600.0,9.8225,9.8347,9.8225,9.8265,196600.0
2010-09-29 15:25:00,24.22,24.23,24.2,24.22,165100.0,9.8306,9.8347,9.8225,9.8306,165100.0
2010-09-29 15:30:00,24.21,24.21,24.16,24.17,183100.0,9.8265,9.8265,9.8062,9.8103,183100.0
2010-09-29 15:35:00,24.17,24.2,24.17,24.18,192300.0,9.8103,9.8225,9.8103,9.8144,192300.0
2010-09-29 15:40:00,24.18,24.2,24.17,24.18,184400.0,9.8144,9.8225,9.8103,9.8144,184400.0
2010-09-29 15:45:00,24.19,24.25,24.18,24.25,242500.0,9.8184,9.8428,9.8144,9.8428,242500.0
2010-09-29 15:50:00,24.25,24.25,24.21,24.23,292300.0,9.8428,9.8428,9.8265,9.8347,292300.0
2010-09-29 15:55:00,24.23,24.25,24.21,24.23,574300.0,9.8347,9.8428,9.8265,9.8347,574300.0
2010-09-30 09:30:00,24.1,24.25,24.1,24.24,604200.0,9.7819,9.8428,9.7819,9.8387,604200.0
2010-09-30 09:35:00,24.23,24.24,24.16,24.22,282700.0,9.8347,9.8387,9.8062,9.8306,282700.0
2010-09-30 09:40:00,24.22,24.31,24.2,24.29,424100.0,9.8306,9.8671,9.8225,9.859,424100.0
2010-09-30 09:45:00,24.29,24.39,24.28,24.33,294900.0,9.859,9.8996,9.855,9.8753,294900.0
2010-09-30 09:50:00,24.33,24.34,24.28,24.3,202700.0,9.8753,9.8793,9.855,9.8631,202700.0
2010-09-30 09:55:00,24.29,24.31,24.22,24.27,274100.0,9.859,9.8671,9.8306,9.8509,274100.0
2010-09-30 10:00:00,24.28,24.28,24.22,24.27,135000.0,9.855,9.855,9.8306,9.8509,135000.0
2010-09-30 10:05:00,24.27,24.3,24.26,24.29,111000.0,9.8509,9.8631,9.8468,9.859,111000.0
2010-09-30 10:10:00,24.3,24.3,24.25,24.28,106200.0,9.8631,9.8631,9.8428,9.855,106200.0
2010-09-30 10:15:00,24.28,24.28,24.2,24.2,340100.0,9.855,9.855,9.8225,9.8225,340100.0
2010-09-30 10:20:00,24.2,24.2,24.13,24.14,224500.0,9.8225,9.8225,9.7941,9.7981,224500.0
2010-09-30 10:25:00,24.14,24.18,24.14,24.18,119300.0,9.7981,9.8144,9.7981,9.8144,119300.0
2010-09-30 10:30:00,24.18,24.23,24.16,24.22,190400.0,9.8144,9.8347,9.8062,9.8306,190400.0
2010-09-30 10:35:00,24.21,24.22,24.16,24.16,118500.0,9.8265,9.8306,9.8062,9.8062,118500.0
2010-09-30 10:40:00,24.17,24.21,24.16,24.2,75100.0,9.8103,9.8265,9.8062,9.8225,75100.0
2010-09-30 10:45:00,24.2,24.2,24.12,24.14,202400.0,9.8225,9.8225,9.79,9.7981,202400.0
2010-09-30 10:50:00,24.13,24.17,24.13,24.13,149900.0,9.7941,9.8103,9.7941,9.7941,149900.0
2010-09-30 10:55:00,24.13,24.17,24.13,24.17,89700.0,9.7941,9.8103,9.7941,9.8103,89700.0
2010-09-30 11:00:00,24.16,24.17,24.14,24.14,193200.0,9.8062,9.8103,9.7981,9.7981,193200.0
2010-09-30 11:05:00,24.15,24.15,24.08,24.08,204200.0,9.8022,9.8022,9.7738,9.7738,204200.0
2010-09-30 11:10:00,24.09,24.1,24.08,24.09,125400.0,9.7778,9.7819,9.7738,9.7778,125400.0
2010-09-30 11:15:00,24.08,24.08,24.05,24.07,127300.0,9.7738,9.7738,9.7616,9.7697,127300.0
2010-09-30 11:20:00,24.07,24.08,24.03,24.03,157200.0,9.7697,9.7738,9.7535,9.7535,157200.0
2010-09-30 11:25:00,24.03,24.05,24.0,24.01,439200.0,9.7535,9.7616,9.7413,9.7454,439200.0
2010-09-30 11:30:00,24.01,24.03,24.01,24.02,79000.0,9.7454,9.7535,9.7454,9.7494,79000.0
2010-09-30 11:35:00,24.02,24.02,24.0,24.01,112600.0,9.7494,9.7494,9.7413,9.7454,112600.0
2010-09-30 11:40:00,24.02,24.04,24.01,24.01,149000.0,9.7494,9.7575,9.7454,9.7454,149000.0
2010-09-30 11:45:00,24.01,24.02,24.0,24.01,106400.0,9.7454,9.7494,9.7413,9.7454,106400.0
2010-09-30 11:50:00,24.02,24.04,24.01,24.01,143200.0,9.7494,9.7575,9.7454,9.7454,143200.0
2010-09-30 11:55:00,24.01,24.03,24.0,24.0,132600.0,9.7454,9.7535,9.7413,9.7413,132600.0
2010-09-30 12:00:00,24.01,24.01,23.88,23.89,331400.0,9.7454,9.7454,9.6926,9.6967,331400.0
2010-09-30 12:05:00,23.9,23.94,23.89,23.91,141900.0,9.7007,9.717,9.6967,9.7048,141900.0
2010-09-30 12:10:00,23.92,23.92,23.91,23.92,43300.0,9.7088,9.7088,9.7048,9.7088,43300.0
2010-09-30 12:15:00,23.92,23.96,23.91,23.95,122800.0,9.7088,9.7251,9.7048,9.721,122800.0
2010-09-30 12:20:00,23.95,23.98,23.94,23.97,76000.0,9.721,9.7332,9.717,9.7291,76000.0
2010-09-30 12:25:00,23.98,24.0,23.97,24.0,34600.0,9.7332,9.7413,9.7291,9.7413,34600.0
2010-09-30 12:30:00,24.0,24.01,23.97,24.0,82400.0,9.7413,9.7454,9.7291,9.7413,82400.0
2010-09-30 12:35:00,24.0,24.01,23.99,24.0,112900.0,9.7413,9.7454,9.7372,9.7413,112900.0
2010-09-30 12:40:00,24.0,24.03,23.99,24.01,125100.0,9.7413,9.7535,9.7372,9.7454,125100.0
2010-09-30 12:45:00,24.01,24.04,24.0,24.02,268800.0,9.7454,9.7575,9.7413,9.7494,268800.0
2010-09-30 12:50:00,24.03,24.06,24.02,24.05,76700.0,9.7535,9.7657,9.7494,9.7616,76700.0
2010-09-30 12:55:00,24.06,24.09,24.05,24.08,59700.0,9.7657,9.7778,9.7616,9.7738,59700.0
2010-09-30 13:00:00,24.09,24.09,24.07,24.09,160700.0,9.7778,9.7778,9.7697,9.7778,160700.0
2010-09-30 13:05:00,24.08,24.11,24.08,24.1,68100.0,9.7738,9.786,9.7738,9.7819,68100.0
2010-09-30 13:10:00,24.1,24.11,24.1,24.11,29100.0,9.7819,9.786,9.7819,9.786,29100.0
2010-09-30 13:15:00,24.1,24.11,24.1,24.11,50300.0,9.7819,9.786,9.7819,9.786,50300.0
2010-09-30 13:20:00,24.1,24.11,24.09,24.11,58100.0,9.7819,9.786,9.7778,9.786,58100.0
2010-09-30 13:25:00,24.11,24.11,24.1,24.1,35800.0,9.786,9.786,9.7819,9.7819,35800.0
2010-09-30 13:30:00,24.1,24.11,24.1,24.11,29600.0,9.7819,9.786,9.7819,9.786,29600.0
2010-09-30 13:35:00,24.1,24.12,24.1,24.11,61500.0,9.7819,9.79,9.7819,9.786,61500.0
2010-09-30 13:40:00,24.11,24.12,24.08,24.08,182300.0,9.786,9.79,9.7738,9.7738,182300.0
2010-09-30 13:45:00,24.08,24.1,24.08,24.08,64500.0,9.7738,9.7819,9.7738,9.7738,64500.0
2010-09-30 13:50:00,24.08,24.1,24.07,24.08,81800.0,9.7738,9.7819,9.7697,9.7738,81800.0
2010-09-30 13:55:00,24.08,24.1,24.06,24.08,254000.0,9.7738,9.7819,9.7657,9.7738,254000.0
2010-09-30 14:00:00,24.08,24.09,24.07,24.07,58100.0,9.7738,9.7778,9.7697,9.7697,58100.0
2010-09-30 14:05:00,24.08,24.08,24.07,24.08,18600.0,9.7738,9.7738,9.7697,9.7738,18600.0
2010-09-30 14:10:00,24.07,24.08,24.02,24.02,72000.0,9.7697,9.7738,9.7494,9.7494,72000.0
2010-09-30 14:15:00,24.02,24.03,24.0,24.01,117000.0,9.7494,9.7535,9.7413,9.7454,117000.0
2010-09-30 14:20:00,24.01,24.04,24.01,24.03,58200.0,9.7454,9.7575,9.7454,9.7535,58200.0
2010-09-30 14:25:00,24.04,24.04,24.02,24.03,37300.0,9.7575,9.7575,9.7494,9.7535,37300.0
2010-09-30 14:30:00,24.03,24.05,24.02,24.05,54400.0,9.7535,9.7616,9.7494,9.7616,54400.0
2010-09-30 14:35:00,24.04,24.07,24.04,24.06,42200.0,9.7575,9.7697,9.7575,9.7657,42200.0
2010-09-30 14:40:00,24.06,24.08,24.06,24.07,57800.0,9.7657,9.7738,9.7657,9.7697,57800.0
2010-09-30 14:45:00,24.08,24.1,24.07,24.08,78300.0,9.7738,9.7819,9.7697,9.7738,78300.0
2010-09-30 14:50:00,24.08,24.09,24.07,24.08,68200.0,9.7738,9.7778,9.7697,9.7738,68200.0
2010-09-30 14:55:00,24.09,24.09,24.07,24.07,77700.0,9.7778,9.7778,9.7697,9.7697,77700.0
2010-09-30 15:00:00,24.08,24.08,24.05,24.07,49500.0,9.7738,9.7738,9.7616,9.7697,49500.0
2010-09-30 15:05:00,24.07,24.09,24.06,24.07,88100.0,9.7697,9.7778,9.7657,9.7697,88100.0
2010-09-30 15:10:00,24.07,24.08,24.04,24.04,200800.0,9.7697,9.7738,9.7575,9.7575,200800.0
2010-09-30 15:15:00,24.04,24.05,24.03,24.04,44700.0,9.7575,9.7616,9.7535,9.7575,44700.0
2010-09-30 15:20:00,24.05,24.08,24.04,24.08,148700.0,9.7616,9.7738,9.7575,9.7738,148700.0
2010-09-30 15:25:00,24.08,24.1,24.06,24.1,99000.0,9.7738,9.7819,9.7657,9.7819,99000.0
2010-09-30 15:30:00,24.1,24.11,24.07,24.08,91900.0,9.7819,9.786,9.7697,9.7738,91900.0
2010-09-30 15:35:00,24.08,24.09,24.06,24.09,84800.0,9.7738,9.7778,9.7657,9.7778,84800.0
2010-09-30 15:40:00,24.08,24.1,24.07,24.09,111800.0,9.7738,9.7819,9.7697,9.7778,111800.0
2010-09-30 15:45:00,24.08,24.08,24.03,24.07,209400.0,9.7738,9.7738,9.7535,9.7697,209400.0
2010-09-30 15:50:00,24.07,24.09,24.06,24.06,479100.0,9.7697,9.7778,9.7657,9.7657,479100.0
2010-09-30 15:55:00,24.06,24.07,24.02,24.03,361600.0,9.7657,9.7697,9.7494,9.7535,361600.0
2010-10-01 09:30:00,24.01,24.05,23.99,24.01,530400.0,9.7454,9.7616,9.7372,9.7454,530400.0
2010-10-01 09:35:00,24.0,24.02,23.94,23.94,266900.0,9.7413,9.7494,9.717,9.717,266900.0
2010-10-01 09:40:00,23.94,23.97,23.94,23.96,221400.0,9.717,9.7291,9.717,9.7251,221400.0
2010-10-01 09:45:00,23.96,23.97,23.9,23.9,189100.0,9.7251,9.7291,9.7007,9.7007,189100.0
2010-10-01 09:50:00,23.91,23.98,23.9,23.92,247700.0,9.7048,9.7332,9.7007,9.7088,247700.0
2010-10-01 09:55:00,23.92,23.96,23.91,23.95,378200.0,9.7088,9.7251,9.7048,9.721,378200.0
2010-10-01 10:00:00,23.95,23.96,23.83,23.84,469100.0,9.721,9.7251,9.6723,9.6764,469100.0
2010-10-01 10:05:00,23.83,23.94,23.82,23.92,336400.0,9.6723,9.717,9.6682,9.7088,336400.0
2010-10-01 10:10:00,23.92,23.94,23.91,23.92,572500.0,9.7088,9.717,9.7048,9.7088,572500.0
2010-10-01 10:15:00,23.92,23.93,23.88,23.9,442300.0,9.7088,9.7129,9.6926,9.7007,442300.0
2010-10-01 10:20:00,23.88,23.89,23.79,23.8,233000.0,9.6926,9.6967,9.6561,9.6601,233000.0
2010-10-01 10:25:00,23.8,23.83,23.78,23.81,429700.0,9.6601,9.6723,9.652,9.6642,429700.0
2010-10-01 10:30:00,23.81,23.82,23.77,23.8,725800.0,9.6642,9.6682,9.648,9.6601,725800.0
2010-10-01 10:35:00,23.8,23.8,23.77,23.77,332500.0,9.6601,9.6601,9.648,9.648,332500.0
2010-10-01 10:40:00,23.77,23.81,23.76,23.79,284100.0,9.648,9.6642,9.6439,9.6561,284100.0
2010-10-01 10:45:00,23.79,23.8,23.78,23.79,211400.0,9.6561,9.6601,9.652,9.6561,211400.0
2010-10-01 10:50:00,23.79,23.79,23.75,23.75,137000.0,9.6561,9.6561,9.6398,9.6398,137000.0
2010-10-01 10:55:00,23.75,23.78,23.74,23.77,355600.0,9.6398,9.652,9.6358,9.648,355600.0
2010-10-01 11:00:00,23.78,23.79,23.77,23.78,208200.0,9.652,9.6561,9.648,9.652,208200.0
2010-10-01 11:05:00,23.77,23.78,23.75,23.78,226200.0,9.648,9.652,9.6398,9.652,226200.0
2010-10-01 11:10:00,23.77,23.78,23.73,23.74,273800.0,9.648,9.652,9.6317,9.6358,273800.0
2010-10-01 11:15:00,23.74,23.74,23.72,23.73,346000.0,9.6358,9.6358,9.6277,9.6317,346000.0
2010-10-01 11:20:00,23.74,23.79,23.72,23.78,211700.0,9.6358,9.6561,9.6277,9.652,211700.0
2010-10-01 11:25:00,23.79,23.81,23.77,23.81,250800.0,9.6561,9.6642,9.648,9.6642,250800.0
2010-10-01 11:30:00,23.81,23.84,23.8,23.82,340000.0,9.6642,9.6764,9.6601,9.6682,340000.0
2010-10-01 11:35:00,23.82,23.83,23.79,23.79,147900.0,9.6682,9.6723,9.6561,9.6561,147900.0
2010-10-01 11:40:00,23.79,23.8,23.76,23.77,174500.0,9.6561,9.6601,9.6439,9.648,174500.0
2010-10-01 11:45:00,23.78,23.79,23.77,23.78,300600.0,9.652,9.6561,9.648,9.652,300600.0
2010-10-01 11:50:00,23.78,23.8,23.78,23.78,97200.0,9.652,9.6601,9.652,9.652,97200.0
2010-10-01 11:55:00,23.78,23.79,23.77,23.77,61200.0,9.652,9.6561,9.648,9.648,61200.0
2010-10-01 12:00:00,23.77,23.78,23.74,23.74,298400.0,9.648,9.652,9.6358,9.6358,298400.0
2010-10-01 12:05:00,23.75,23.75,23.73,23.73,80800.0,9.6398,9.6398,9.6317,9.6317,80800.0
2010-10-01 12:10:00,23.74,23.74,23.72,23.72,91800.0,9.6358,9.6358,9.6277,9.6277,91800.0
2010-10-01 12:15:00,23.73,23.73,23.72,23.73,41100.0,9.6317,9.6317,9.6277,9.6317,41100.0
2010-10-01 12:20:00,23.72,23.73,23.72,23.72,35500.0,9.6277,9.6317,9.6277,9.6277,35500.0
2010-10-01 12:25:00,23.72,23.73,23.71,23.71,88700.0,9.6277,9.6317,9.6236,9.6236,88700.0
2010-10-01 12:30:00,23.71,23.74,23.71,23.74,176500.0,9.6236,9.6358,9.6236,9.6358,176500.0
2010-10-01 12:35:00,23.73,23.74,23.7,23.71,226000.0,9.6317,9.6358,9.6195,9.6236,226000.0
2010-10-01 12:40:00,23.71,23.71,23.68,23.68,120800.0,9.6236,9.6236,9.6114,9.6114,120800.0
2010-10-01 12:45:00,23.68,23.69,23.66,23.68,145400.0,9.6114,9.6155,9.6033,9.6114,145400.0
2010-10-01 12:50:00,23.69,23.7,23.68,23.7,43800.0,9.6155,9.6195,9.6114,9.6195,43800.0
2010-10-01 12:55:00,23.7,23.73,23.7,23.73,82200.0,9.6195,9.6317,9.6195,9.6317,82200.0
2010-10-01 13:00:00,23.73,23.73,23.72,23.72,47600.0,9.6317,9.6317,9.6277,9.6277,47600.0
2010-10-01 13:05:00,23.73,23.75,23.72,23.75,87400.0,9.6317,9.6398,9.6277,9.6398,87400.0
2010-10-01 13:10:00,23.75,23.77,23.74,23.77,201900.0,9.6398,9.648,9.6358,9.648,201900.0
2010-10-01 13:15:00,23.77,23.79,23.76,23.77,104900.0,9.648,9.6561,9.6439,9.648,104900.0
2010-10-01 13:20:00,23.78,23.78,23.77,23.78,109100.0,9.652,9.652,9.648,9.652,109100.0
2010-10-01 13:25:00,23.77,23.78,23.75,23.75,84800.0,9.648,9.652,9.6398,9.6398,84800.0
2010-10-01 13:30:00,23.75,23.76,23.74,23.76,84000.0,9.6398,9.6439,9.6358,9.6439,84000.0
2010-10-01 13:35:00,23.75,23.76,23.74,23.75,37500.0,9.6398,9.6439,9.6358,9.6398,37500.0
2010-10-01 13:40:00,23.74,23.75,23.74,23.74,31800.0,9.6358,9.6398,9.6358,9.6358,31800.0
2010-10-01 13:45:00,23.75,23.75,23.73,23.73,65400.0,9.6398,9.6398,9.6317,9.6317,65400.0
2010-10-01 13:50:00,23.74,23.74,23.7,23.72,230100.0,9.6358,9.6358,9.6195,9.6277,230100.0
2010-10-01 13:55:00,23.72,23.73,23.7,23.7,154200.0,9.6277,9.6317,9.6195,9.6195,154200.0
2010-10-01 14:00:00,23.71,23.73,23.7,23.71,118600.0,9.6236,9.6317,9.6195,9.6236,118600.0
2010-10-01 14:05:00,23.71,23.72,23.7,23.71,233100.0,9.6236,9.6277,9.6195,9.6236,233100.0
2010-10-01 14:10:00,23.71,23.77,23.7,23.77,261400.0,9.6236,9.648,9.6195,9.648,261400.0
2010-10-01 14:15:00,23.77,23.77,23.75,23.76,98200.0,9.648,9.648,9.6398,9.6439,98200.0
2010-10-01 14:20:00,23.75,23.78,23.75,23.78,61100.0,9.6398,9.652,9.6398,9.652,61100.0
2010-10-01 14:25:00,23.78,23.78,23.74,23.74,210600.0,9.652,9.652,9.6358,9.6358,210600.0
2010-10-01 14:30:00,23.75,23.76,23.74,23.76,163700.0,9.6398,9.6439,9.6358,9.6439,163700.0
2010-10-01 14:35:00,23.76,23.76,23.73,23.74,76800.0,9.6439,9.6439,9.6317,9.6358,76800.0
2010-10-01 14:40:00,23.74,23.75,23.73,23.74,79800.0,9.6358,9.6398,9.6317,9.6358,79800.0
2010-10-01 14:45:00,23.73,23.74,23.72,23.73,116500.0,9.6317,9.6358,9.6277,9.6317,116500.0
2010-10-01 14:50:00,23.74,23.74,23.72,23.72,47800.0,9.6358,9.6358,9.6277,9.6277,47800.0
2010-10-01 14:55:00,23.73,23.73,23.72,23.73,47600.0,9.6317,9.6317,9.6277,9.6317,47600.0
2010-10-01 15:00:00,23.73,23.73,23.72,23.73,60900.0,9.6317,9.6317,9.6277,9.6317,60900.0
2010-10-01 15:05:00,23.72,23.75,23.72,23.75,99300.0,9.6277,9.6398,9.6277,9.6398,99300.0
2010-10-01 15:10:00,23.74,23.75,23.72,23.73,92600.0,9.6358,9.6398,9.6277,9.6317,92600.0
2010-10-01 15:15:00,23.72,23.73,23.72,23.72,90000.0,9.6277,9.6317,9.6277,9.6277,90000.0
2010-10-01 15:20:00,23.72,23.75,23.72,23.74,109400.0,9.6277,9.6398,9.6277,9.6358,109400.0
2010-10-01 15:25:00,23.75,23.75,23.72,23.73,155400.0,9.6398,9.6398,9.6277,9.6317,155400.0
2010-10-01 15:30:00,23.73,23.75,23.73,23.75,200000.0,9.6317,9.6398,9.6317,9.6398,200000.0
2010-10-01 15:35:00,23.75,23.76,23.74,23.75,123900.0,9.6398,9.6439,9.6358,9.6398,123900.0
2010-10-01 15:40:00,23.75,23.76,23.75,23.75,120600.0,9.6398,9.6439,9.6398,9.6398,120600.0
2010-10-01 15:45:00,23.75,23.77,23.75,23.77,221200.0,9.6398,9.648,9.6398,9.648,221200.0
2010-10-01 15:50:00,23.77,23.77,23.75,23.76,296800.0,9.648,9.648,9.6398,9.6439,296800.0
2010-10-01 15:55:00,23.76,23.78,23.75,23.77,672300.0,9.6439,9.652,9.6398,9.648,672300.0
2010-10-04 09:30:00,23.78,23.85,23.76,23.81,264600.0,9.652,9.6804,9.6439,9.6642,264600.0
2010-10-04 09:35:00,23.81,23.88,23.8,23.87,89600.0,9.6642,9.6926,9.6601,9.6885,89600.0
2010-10-04 09:40:00,23.87,23.9,23.86,23.87,156600.0,9.6885,9.7007,9.6845,9.6885,156600.0
2010-10-04 09:45:00,23.88,23.91,23.86,23.9,133100.0,9.6926,9.7048,9.6845,9.7007,133100.0
2010-10-04 09:50:00,23.9,23.91,23.88,23.9,174600.0,9.7007,9.7048,9.6926,9.7007,174600.0
2010-10-04 09:55:00,23.9,23.93,23.89,23.91,175600.0,9.7007,9.7129,9.6967,9.7048,175600.0
2010-10-04 10:00:00,23.91,23.93,23.86,23.92,213100.0,9.7048,9.7129,9.6845,9.7088,213100.0
2010-10-04 10:05:00,23.92,23.94,23.91,23.94,108500.0,9.7088,9.717,9.7048,9.717,108500.0
2010-10-04 10:10:00,23.93,23.94,23.92,23.94,62900.0,9.7129,9.717,9.7088,9.717,62900.0
2010-10-04 10:15:00,23.94,23.96,23.93,23.96,48900.0,9.717,9.7251,9.7129,9.7251,48900.0
2010-10-04 10:20:00,23.95,23.96,23.95,23.96,15400.0,9.721,9.7251,9.721,9.7251,15400.0
2010-10-04 10:25:00,23.95,23.96,23.92,23.93,80700.0,9.721,9.7251,9.7088,9.7129,80700.0
2010-10-04 10:30:00,23.94,23.94,23.91,23.91,81800.0,9.717,9.717,9.7048,9.7048,81800.0
2010-10-04 10:35:00,23.91,23.93,23.9,23.93,73100.0,9.7048,9.7129,9.7007,9.7129,73100.0
2010-10-04 10:40:00,23.92,23.93,23.9,23.92,66400.0,9.7088,9.7129,9.7007,9.7088,66400.0
2010-10-04 10:45:00,23.91,23.92,23.89,23.9,83600.0,9.7048,9.7088,9.6967,9.7007,83600.0
2010-10-04 10:50:00,23.91,23.95,23.9,23.94,90700.0,9.7048,9.721,9.7007,9.717,90700.0
2010-10-04 10:55:00,23.93,23.95,23.92,23.93,156900.0,9.7129,9.721,9.7088,9.7129,156900.0
2010-10-04 11:00:00,23.93,23.93,23.9,23.9,89100.0,9.7129,9.7129,9.7007,9.7007,89100.0
2010-10-04 11:05:00,23.9,23.91,23.89,23.9,72700.0,9.7007,9.7048,9.6967,9.7007,72700.0
2010-10-04 11:10:00,23.91,23.92,23.89,23.92,78600.0,9.7048,9.7088,9.6967,9.7088,78600.0
2010-10-04 11:15:00,23.92,23.92,23.9,23.92,85600.0,9.7088,9.7088,9.7007,9.7088,85600.0
2010-10-04 11:20:00,23.91,23.92,23.89,23.89,76700.0,9.7048,9.7088,9.6967,9.6967,76700.0
2010-10-04 11:25:00,23.89,23.91,23.88,23.91,100300.0,9.6967,9.7048,9.6926,9.7048,100300.0
2010-10-04 11:30:00,23.9,23.91,23.9,23.91,51600.0,9.7007,9.7048,9.7007,9.7048,51600.0
2010-10-04 11:35:00,23.91,23.93,23.9,23.92,92300.0,9.7048,9.7129,9.7007,9.7088,92300.0
2010-10-04 11:40:00,23.93,23.93,23.9,23.91,213000.0,9.7129,9.7129,9.7007,9.7048,213000.0
2010-10-04 11:45:00,23.92,23.92,23.89,23.89,70300.0,9.7088,9.7088,9.6967,9.6967,70300.0
2010-10-04 11:50:00,23.9,23.9,23.88,23.88,51800.0,9.7007,9.7007,9.6926,9.6926,51800.0
2010-10-04 11:55:00,23.89,23.89,23.83,23.84,114500.0,9.6967,9.6967,9.6723,9.6764,114500.0
2010-10-04 12:00:00,23.84,23.85,23.8,23.83,172600.0,9.6764,9.6804,9.6601,9.6723,172600.0
2010-10-04 12:05:00,23.83,23.84,23.81,23.84,279800.0,9.6723,9.6764,9.6642,9.6764,279800.0
2010-10-04 12:10:00,23.84,23.85,23.82,23.83,54700.0,9.6764,9.6804,9.6682,9.6723,54700.0
2010-10-04 12:15:00,23.84,23.84,23.82,23.83,40900.0,9.6764,9.6764,9.6682,9.6723,40900.0
2010-10-04 12:20:00,23.84,23.84,23.83,23.83,35200.0,9.6764,9.6764,9.6723,9.6723,35200.0
2010-10-04 12:25:00,23.83,23.84,23.83,23.83,31400.0,9.6723,9.6764,9.6723,9.6723,31400.0
2010-10-04 12:30:00,23.83,23.86,23.83,23.85,132700.0,9.6723,9.6845,9.6723,9.6804,132700.0
2010-10-04 12:35:00,23.85,23.88,23.85,23.88,88300.0,9.6804,9.6926,9.6804,9.6926,88300.0
2010-10-04 12:40:00,23.88,23.89,23.85,23.85,64900.0,9.6926,9.6967,9.6804,9.6804,64900.0
2010-10-04 12:45:00,23.85,23.86,23.83,23.83,74100.0,9.6804,9.6845,9.6723,9.6723,74100.0
2010-10-04 12:50:00,23.84,23.84,23.82,23.83,66400.0,9.6764,9.6764,9.6682,9.6723,66400.0
2010-10-04 12:55:00,23.83,23.83,23.81,23.81,90000.0,9.6723,9.6723,9.6642,9.6642,90000.0
2010-10-04 13:00:00,23.81,23.82,23.8,23.8,72700.0,9.6642,9.6682,9.6601,9.6601,72700.0
2010-10-04 13:05:00,23.81,23.81,23.8,23.8,49400.0,9.6642,9.6642,9.6601,9.6601,49400.0
2010-10-04 13:10:00,23.8,23.81,23.8,23.81,43600.0,9.6601,9.6642,9.6601,9.6642,43600.0
2010-10-04 13:15:00,23.8,23.81,23.8,23.8,37200.0,9.6601,9.6642,9.6601,9.6601,37200.0
2010-10-04 13:20:00,23.8,23.81,23.79,23.8,138400.0,9.6601,9.6642,9.6561,9.6601,138400.0
2010-10-04 13:25:00,23.8,23.8,23.78,23.78,79900.0,9.6601,9.6601,9.652,9.652,79900.0
2010-10-04 13:30:00,23.78,23.79,23.76,23.78,165000.0,9.652,9.6561,9.6439,9.652,165000.0
2010-10-04 13:35:00,23.78,23.79,23.77,23.78,81500.0,9.652,9.6561,9.648,9.652,81500.0
2010-10-04 13:40:00,23.77,23.79,23.77,23.79,46600.0,9.648,9.6561,9.648,9.6561,46600.0
2010-10-04 13:45:00,23.79,23.8,23.78,23.8,88600.0,9.6561,9.6601,9.652,9.6601,88600.0
2010-10-04 13:50:00,23.8,23.81,23.76,23.78,299400.0,9.6601,9.6642,9.6439,9.652,299400.0
2010-10-04 13:55:00,23.78,23.78,23.77,23.77,40800.0,9.652,9.652,9.648,9.648,40800.0
2010-10-04 14:00:00,23.78,23.78,23.76,23.77,82600.0,9.652,9.652,9.6439,9.648,82600.0
2010-10-04 14:05:00,23.77,23.78,23.76,23.76,71100.0,9.648,9.652,9.6439,9.6439,71100.0
2010-10-04 14:10:00,23.77,23.78,23.76,23.77,47800.0,9.648,9.652,9.6439,9.648,47800.0
2010-10-04 14:15:00,23.77,23.77,23.76,23.76,22600.0,9.648,9.648,9.6439,9.6439,22600.0
2010-10-04 14:20:00,23.77,23.77,23.75,23.77,86000.0,9.648,9.648,9.6398,9.648,86000.0
2010-10-04 14:25:00,23.76,23.77,23.75,23.77,109500.0,9.6439,9.648,9.6398,9.648,109500.0
2010-10-04 14:30:00,23.76,23.78,23.76,23.77,90600.0,9.6439,9.652,9.6439,9.648,90600.0
2010-10-04 14:35:00,23.76,23.79,23.76,23.78,121100.0,9.6439,9.6561,9.6439,9.652,121100.0
2010-10-04 14:40:00,23.78,23.79,23.78,23.79,31900.0,9.652,9.6561,9.652,9.6561,31900.0
2010-10-04 14:45:00,23.78,23.79,23.77,23.77,83300.0,9.652,9.6561,9.648,9.648,83300.0
2010-10-04 14:50:00,23.78,23.79,23.77,23.78,41800.0,9.652,9.6561,9.648,9.652,41800.0
2010-10-04 14:55:00,23.78,23.79,23.77,23.78,110400.0,9.652,9.6561,9.648,9.652,110400.0
2010-10-04 15:00:00,23.78,23.81,23.78,23.81,102500.0,9.652,9.6642,9.652,9.6642,102500.0
2010-10-04 15:05:00,23.81,23.83,23.81,23.83,47000.0,9.6642,9.6723,9.6642,9.6723,47000.0
2010-10-04 15:10:00,23.83,23.83,23.82,23.82,44500.0,9.6723,9.6723,9.6682,9.6682,44500.0
2010-10-04 15:15:00,23.83,23.83,23.8,23.83,94800.0,9.6723,9.6723,9.6601,9.6723,94800.0
2010-10-04 15:20:00,23.82,23.87,23.82,23.87,116700.0,9.6682,9.6885,9.6682,9.6885,116700.0
2010-10-04 15:25:00,23.87,23.87,23.84,23.84,80300.0,9.6885,9.6885,9.6764,9.6764,80300.0
2010-10-04 15:30:00,23.85,23.86,23.82,23.82,115200.0,9.6804,9.6845,9.6682,9.6682,115200.0
2010-10-04 15:35:00,23.82,23.83,23.79,23.8,169000.0,9.6682,9.6723,9.6561,9.6601,169000.0
2010-10-04 15:40:00,23.8,23.81,23.79,23.81,200700.0,9.6601,9.6642,9.6561,9.6642,200700.0
2010-10-04 15:45:00,23.8,23.81,23.79,23.81,114500.0,9.6601,9.6642,9.6561,9.6642,114500.0
2010-10-04 15:50:00,23.8,23.82,23.8,23.82,152200.0,9.6601,9.6682,9.6601,9.6682,152200.0
2010-10-04 15:55:00,23.82,23.84,23.8,23.83,445300.0,9.6682,9.6764,9.6601,9.6723,445300.0
2010-10-05 09:30:00,24.0,24.03,23.96,24.01,403800.0,9.7413,9.7535,9.7251,9.7454,403800.0
2010-10-05 09:35:00,24.0,24.05,24.0,24.02,183000.0,9.7413,9.7616,9.7413,9.7494,183000.0
2010-10-05 09:40:00,24.02,24.07,23.98,23.99,258500.0,9.7494,9.7697,9.7332,9.7372,258500.0
2010-10-05 09:45:00,23.99,24.02,23.98,23.99,92500.0,9.7372,9.7494,9.7332,9.7372,92500.0
2010-10-05 09:50:00,24.0,24.0,23.97,23.99,57000.0,9.7413,9.7413,9.7291,9.7372,57000.0
2010-10-05 09:55:00,23.98,24.05,23.97,24.04,230800.0,9.7332,9.7616,9.7291,9.7575,230800.0
2010-10-05 10:00:00,24.04,24.09,24.0,24.08,262500.0,9.7575,9.7778,9.7413,9.7738,262500.0
2010-10-05 10:05:00,24.08,24.08,24.0,24.01,271600.0,9.7738,9.7738,9.7413,9.7454,271600.0
2010-10-05 10:10:00,24.0,24.01,23.98,23.99,145700.0,9.7413,9.7454,9.7332,9.7372,145700.0
2010-10-05 10:15:00,24.0,24.03,23.99,24.01,202600.0,9.7413,9.7535,9.7372,9.7454,202600.0
2010-10-05 10:20:00,24.01,24.03,23.99,24.02,111500.0,9.7454,9.7535,9.7372,9.7494,111500.0
2010-10-05 10:25:00,24.02,24.08,24.02,24.08,121400.0,9.7494,9.7738,9.7494,9.7738,121400.0
2010-10-05 10:30:00,24.08,24.1,24.08,24.1,155800.0,9.7738,9.7819,9.7738,9.7819,155800.0
2010-10-05 10:35:00,24.09,24.17,24.09,24.15,355500.0,9.7778,9.8103,9.7778,9.8022,355500.0
2010-10-05 10:40:00,24.16,24.17,24.15,24.16,179400.0,9.8062,9.8103,9.8022,9.8062,179400.0
2010-10-05 10:45:00,24.16,24.17,24.12,24.12,112800.0,9.8062,9.8103,9.79,9.79,112800.0
2010-10-05 10:50:00,24.12,24.15,24.12,24.15,63600.0,9.79,9.8022,9.79,9.8022,63600.0
2010-10-05 10:55:00,24.14,24.15,24.11,24.11,112500.0,9.7981,9.8022,9.786,9.786,112500.0
2010-10-05 11:00:00,24.12,24.12,24.1,24.1,47800.0,9.79,9.79,9.7819,9.7819,47800.0
2010-10-05 11:05:00,24.11,24.11,24.09,24.09,66400.0,9.786,9.786,9.7778,9.7778,66400.0
2010-10-05 11:10:00,24.09,24.1,24.08,24.09,106600.0,9.7778,9.7819,9.7738,9.7778,106600.0
2010-10-05 11:15:00,24.09,24.11,24.08,24.08,128300.0,9.7778,9.786,9.7738,9.7738,128300.0
2010-10-05 11:20:00,24.09,24.09,24.07,24.07,79800.0,9.7778,9.7778,9.7697,9.7697,79800.0
2010-10-05 11:25:00,24.07,24.1,24.07,24.09,60700.0,9.7697,9.7819,9.7697,9.7778,60700.0
2010-10-05 11:30:00,24.09,24.12,24.09,24.11,40700.0,9.7778,9.79,9.7778,9.786,40700.0
2010-10-05 11:35:00,24.11,24.14,24.11,24.14,127200.0,9.786,9.7981,9.786,9.7981,127200.0
2010-10-05 11:40:00,24.13,24.15,24.13,24.15,85200.0,9.7941,9.8022,9.7941,9.8022,85200.0
2010-10-05 11:45:00,24.15,24.15,24.11,24.11,66500.0,9.8022,9.8022,9.786,9.786,66500.0
2010-10-05 11:50:00,24.11,24.12,24.08,24.09,152500.0,9.786,9.79,9.7738,9.7778,152500.0
2010-10-05 11:55:00,24.08,24.09,24.07,24.08,59500.0,9.7738,9.7778,9.7697,9.7738,59500.0
2010-10-05 12:00:00,24.08,24.08,24.07,24.07,26900.0,9.7738,9.7738,9.7697,9.7697,26900.0
2010-10-05 12:05:00,24.07,24.08,24.07,24.07,100700.0,9.7697,9.7738,9.7697,9.7697,100700.0
2010-10-05 12:10:00,24.07,24.08,24.06,24.06,114200.0,9.7697,9.7738,9.7657,9.7657,114200.0
2010-10-05 12:15:00,24.07,24.11,24.06,24.11,156500.0,9.7697,9.786,9.7657,9.786,156500.0
2010-10-05 12:20:00,24.11,24.11,24.08,24.09,194900.0,9.786,9.786,9.7738,9.7778,194900.0
2010-10-05 12:25:00,24.09,24.09,24.08,24.09,48500.0,9.7778,9.7778,9.7738,9.7778,48500.0
2010-10-05 12:30:00,24.08,24.12,24.08,24.12,60200.0,9.7738,9.79,9.7738,9.79,60200.0
2010-10-05 12:35:00,24.1,24.14,24.1,24.14,71200.0,9.7819,9.7981,9.7819,9.7981,71200.0
2010-10-05 12:40:00,24.14,24.14,24.13,24.14,27300.0,9.7981,9.7981,9.7941,9.7981,27300.0
2010-10-05 12:45:00,24.14,24.15,24.13,24.14,50600.0,9.7981,9.8022,9.7941,9.7981,50600.0
2010-10-05 12:50:00,24.15,24.17,24.14,24.17,48200.0,9.8022,9.8103,9.7981,9.8103,48200.0
2010-10-05 12:55:00,24.16,24.18,24.16,24.17,123700.0,9.8062,9.8144,9.8062,9.8103,123700.0
2010-10-05 13:00:00,24.17,24.18,24.16,24.17,92800.0,9.8103,9.8144,9.8062,9.8103,92800.0
2010-10-05 13:05:00,24.18,24.19,24.17,24.19,197100.0,9.8144,9.8184,9.8103,9.8184,197100.0
2010-10-05 13:10:00,24.19,24.2,24.18,24.19,166300.0,9.8184,9.8225,9.8144,9.8184,166300.0
2010-10-05 13:15:00,24.2,24.2,24.16,24.16,168500.0,9.8225,9.8225,9.8062,9.8062,168500.0
2010-10-05 13:20:00,24.17,24.19,24.16,24.19,113500.0,9.8103,9.8184,9.8062,9.8184,113500.0
2010-10-05 13:25:00,24.19,24.19,24.17,24.18,125200.0,9.8184,9.8184,9.8103,9.8144,125200.0
2010-10-05 13:30:00,24.18,24.2,24.18,24.19,227600.0,9.8144,9.8225,9.8144,9.8184,227600.0
2010-10-05 13:35:00,24.19,24.22,24.19,24.21,114400.0,9.8184,9.8306,9.8184,9.8265,114400.0
2010-10-05 13:40:00,24.21,24.22,24.19,24.22,214100.0,9.8265,9.8306,9.8184,9.8306,214100.0
2010-10-05 13:45:00,24.21,24.22,24.2,24.2,44200.0,9.8265,9.8306,9.8225,9.8225,44200.0
2010-10-05 13:50:00,24.21,24.23,24.2,24.22,106700.0,9.8265,9.8347,9.8225,9.8306,106700.0
2010-10-05 13:55:00,24.22,24.24,24.22,24.23,141700.0,9.8306,9.8387,9.8306,9.8347,141700.0
2010-10-05 14:00:00,24.23,24.24,24.22,24.23,163100.0,9.8347,9.8387,9.8306,9.8347,163100.0
2010-10-05 14:05:00,24.22,24.25,24.22,24.25,274600.0,9.8306,9.8428,9.8306,9.8428,274600.0
2010-10-05 14:10:00,24.25,24.29,24.24,24.27,827000.0,9.8428,9.859,9.8387,9.8509,827000.0
2010-10-05 14:15:00,24.26,24.28,24.24,24.25,166800.0,9.8468,9.855,9.8387,9.8428,166800.0
2010-10-05 14:20:00,24.25,24.27,24.24,24.25,109800.0,9.8428,9.8509,9.8387,9.8428,109800.0
2010-10-05 14:25:00,24.25,24.26,24.24,24.26,69300.0,9.8428,9.8468,9.8387,9.8468,69300.0
2010-10-05 14:30:00,24.25,24.27,24.25,24.25,143600.0,9.8428,9.8509,9.8428,9.8428,143600.0
2010-10-05 14:35:00,24.24,24.25,24.2,24.22,225000.0,9.8387,9.8428,9.8225,9.8306,225000.0
2010-10-05 14:40:00,24.22,24.24,24.21,24.23,134800.0,9.8306,9.8387,9.8265,9.8347,134800.0
2010-10-05 14:45:00,24.24,24.24,24.21,24.23,59400.0,9.8387,9.8387,9.8265,9.8347,59400.0
2010-10-05 14:50:00,24.22,24.23,24.2,24.2,110300.0,9.8306,9.8347,9.8225,9.8225,110300.0
2010-10-05 14:55:00,24.21,24.25,24.2,24.25,170100.0,9.8265,9.8428,9.8225,9.8428,170100.0
2010-10-05 15:00:00,24.25,24.27,24.24,24.27,333200.0,9.8428,9.8509,9.8387,9.8509,333200.0
2010-10-05 15:05:00,24.26,24.27,24.25,24.27,186200.0,9.8468,9.8509,9.8428,9.8509,186200.0
2010-10-05 15:10:00,24.26,24.29,24.26,24.27,266400.0,9.8468,9.859,9.8468,9.8509,266400.0
2010-10-05 15:15:00,24.27,24.3,24.27,24.27,194400.0,9.8509,9.8631,9.8509,9.8509,194400.0
2010-10-05 15:20:00,24.27,24.3,24.27,24.28,322500.0,9.8509,9.8631,9.8509,9.855,322500.0
2010-10-05 15:25:00,24.29,24.29,24.27,24.27,174600.0,9.859,9.859,9.8509,9.8509,174600.0
2010-10-05 15:30:00,24.28,24.3,24.27,24.27,256800.0,9.855,9.8631,9.8509,9.8509,256800.0
2010-10-05 15:35:00,24.28,24.28,24.27,24.27,117200.0,9.855,9.855,9.8509,9.8509,117200.0
2010-10-05 15:40:00,24.27,24.31,24.27,24.28,538800.0,9.8509,9.8671,9.8509,9.855,538800.0
2010-10-05 15:45:00,24.28,24.3,24.27,24.29,317100.0,9.855,9.8631,9.8509,9.859,317100.0
2010-10-05 15:50:00,24.28,24.29,24.26,24.27,420500.0,9.855,9.859,9.8468,9.8509,420500.0
2010-10-05 15:55:00,24.28,24.28,24.25,24.25,524100.0,9.855,9.855,9.8428,9.8428,524100.0
2010-10-06 09:30:00,24.28,24.41,24.28,24.34,307800.0,9.855,9.9077,9.855,9.8793,307800.0
2010-10-06 09:35:00,24.33,24.35,24.33,24.34,120700.0,9.8753,9.8834,9.8753,9.8793,120700.0
2010-10-06 09:40:00,24.34,24.39,24.33,24.37,340400.0,9.8793,9.8996,9.8753,9.8915,340400.0
2010-10-06 09:45:00,24.36,24.4,24.36,24.39,179500.0,9.8874,9.9037,9.8874,9.8996,179500.0
2010-10-06 09:50:00,24.4,24.44,24.39,24.4,203700.0,9.9037,9.9199,9.8996,9.9037,203700.0
2010-10-06 09:55:00,24.39,24.4,24.37,24.38,228000.0,9.8996,9.9037,9.8915,9.8955,228000.0
2010-10-06 10:00:00,24.38,24.42,24.38,24.4,180600.0,9.8955,9.9118,9.8955,9.9037,180600.0
2010-10-06 10:05:00,24.4,24.4,24.39,24.4,134400.0,9.9037,9.9037,9.8996,9.9037,134400.0
2010-10-06 10:10:00,24.4,24.43,24.39,24.43,99300.0,9.9037,9.9158,9.8996,9.9158,99300.0
2010-10-06 10:15:00,24.43,24.47,24.42,24.47,221100.0,9.9158,9.9321,9.9118,9.9321,221100.0
2010-10-06 10:20:00,24.46,24.5,24.46,24.47,291700.0,9.928,9.9443,9.928,9.9321,291700.0
2010-10-06 10:25:00,24.47,24.49,24.46,24.49,192000.0,9.9321,9.9402,9.928,9.9402,192000.0
2010-10-06 10:30:00,24.49,24.49,24.47,24.48,205200.0,9.9402,9.9402,9.9321,9.9361,205200.0
2010-10-06 10:35:00,24.48,24.49,24.46,24.47,251200.0,9.9361,9.9402,9.928,9.9321,251200.0
2010-10-06 10:40:00,24.47,24.52,24.47,24.49,377300.0,9.9321,9.9524,9.9321,9.9402,377300.0
2010-10-06 10:45:00,24.5,24.52,24.48,24.48,258100.0,9.9443,9.9524,9.9361,9.9361,258100.0
2010-10-06 10:50:00,24.49,24.51,24.48,24.5,240400.0,9.9402,9.9483,9.9361,9.9443,240400.0
2010-10-06 10:55:00,24.51,24.53,24.5,24.52,139100.0,9.9483,9.9564,9.9443,9.9524,139100.0
2010-10-06 11:00:00,24.53,24.53,24.47,24.48,131000.0,9.9564,9.9564,9.9321,9.9361,131000.0
2010-10-06 11:05:00,24.48,24.52,24.47,24.51,146400.0,9.9361,9.9524,9.9321,9.9483,146400.0
2010-10-06 11:10:00,24.51,24.53,24.49,24.53,112600.0,9.9483,9.9564,9.9402,9.9564,112600.0
2010-10-06 11:15:00,24.53,24.53,24.49,24.49,99300.0,9.9564,9.9564,9.9402,9.9402,99300.0
2010-10-06 11:20:00,24.5,24.51,24.49,24.49,115500.0,9.9443,9.9483,9.9402,9.9402,115500.0
2010-10-06 11:25:00,24.49,24.49,24.47,24.48,165400.0,9.9402,9.9402,9.9321,9.9361,165400.0
2010-10-06 11:30:00,24.48,24.48,24.45,24.47,370900.0,9.9361,9.9361,9.924,9.9321,370900.0
2010-10-06 11:35:00,24.47,24.48,24.45,24.47,153700.0,9.9321,9.9361,9.924,9.9321,153700.0
2010-10-06 11:40:00,24.46,24.48,24.45,24.47,155200.0,9.928,9.9361,9.924,9.9321,155200.0
2010-10-06 11:45:00,24.48,24.48,24.43,24.45,266300.0,9.9361,9.9361,9.9158,9.924,266300.0
2010-10-06 11:50:00,24.45,24.48,24.45,24.48,43800.0,9.924,9.9361,9.924,9.9361,43800.0
2010-10-06 11:55:00,24.47,24.48,24.47,24.47,35400.0,9.9321,9.9361,9.9321,9.9321,35400.0
2010-10-06 12:00:00,24.47,24.49,24.47,24.49,40300.0,9.9321,9.9402,9.9321,9.9402,40300.0
2010-10-06 12:05:00,24.48,24.49,24.48,24.49,79400.0,9.9361,9.9402,9.9361,9.9402,79400.0
2010-10-06 12:10:00,24.49,24.49,24.45,24.47,159400.0,9.9402,9.9402,9.924,9.9321,159400.0
2010-10-06 12:15:00,24.46,24.47,24.44,24.47,95700.0,9.928,9.9321,9.9199,9.9321,95700.0
2010-10-06 12:20:00,24.46,24.47,24.44,24.44,81700.0,9.928,9.9321,9.9199,9.9199,81700.0
2010-10-06 12:25:00,24.44,24.45,24.42,24.43,150800.0,9.9199,9.924,9.9118,9.9158,150800.0
2010-10-06 12:30:00,24.43,24.44,24.41,24.43,93800.0,9.9158,9.9199,9.9077,9.9158,93800.0
2010-10-06 12:35:00,24.44,24.46,24.43,24.46,33000.0,9.9199,9.928,9.9158,9.928,33000.0
2010-10-06 12:40:00,24.46,24.47,24.45,24.46,38000.0,9.928,9.9321,9.924,9.928,38000.0
2010-10-06 12:45:00,24.47,24.47,24.44,24.45,68100.0,9.9321,9.9321,9.9199,9.924,68100.0
2010-10-06 12:50:00,24.44,24.45,24.44,24.44,44900.0,9.9199,9.924,9.9199,9.9199,44900.0
2010-10-06 12:55:00,24.45,24.45,24.42,24.44,87800.0,9.924,9.924,9.9118,9.9199,87800.0
2010-10-06 13:00:00,24.44,24.45,24.42,24.43,71700.0,9.9199,9.924,9.9118,9.9158,71700.0
2010-10-06 13:05:00,24.43,24.44,24.43,24.44,23000.0,9.9158,9.9199,9.9158,9.9199,23000.0
2010-10-06 13:10:00,24.44,24.45,24.42,24.44,162600.0,9.9199,9.924,9.9118,9.9199,162600.0
2010-10-06 13:15:00,24.44,24.44,24.42,24.42,79700.0,9.9199,9.9199,9.9118,9.9118,79700.0
2010-10-06 13:20:00,24.42,24.43,24.39,24.43,210600.0,9.9118,9.9158,9.8996,9.9158,210600.0
2010-10-06 13:25:00,24.44,24.45,24.43,24.45,40700.0,9.9199,9.924,9.9158,9.924,40700.0
2010-10-06 13:30:00,24.44,24.45,24.44,24.45,27900.0,9.9199,9.924,9.9199,9.924,27900.0
2010-10-06 13:35:00,24.44,24.46,24.44,24.46,30900.0,9.9199,9.928,9.9199,9.928,30900.0
2010-10-06 13:40:00,24.45,24.46,24.44,24.45,77500.0,9.924,9.928,9.9199,9.924,77500.0
2010-10-06 13:45:00,24.45,24.47,24.44,24.47,50300.0,9.924,9.9321,9.9199,9.9321,50300.0
2010-10-06 13:50:00,24.46,24.47,24.44,24.45,69500.0,9.928,9.9321,9.9199,9.924,69500.0
2010-10-06 13:55:00,24.44,24.47,24.44,24.46,63900.0,9.9199,9.9321,9.9199,9.928,63900.0
2010-10-06 14:00:00,24.47,24.48,24.46,24.46,49100.0,9.9321,9.9361,9.928,9.928,49100.0
2010-10-06 14:05:00,24.46,24.47,24.43,24.43,77200.0,9.928,9.9321,9.9158,9.9158,77200.0
2010-10-06 14:10:00,24.43,24.46,24.42,24.45,503900.0,9.9158,9.928,9.9118,9.924,503900.0
2010-10-06 14:15:00,24.46,24.46,24.44,24.44,120800.0,9.928,9.928,9.9199,9.9199,120800.0
2010-10-06 14:20:00,24.44,24.45,24.43,24.43,65300.0,9.9199,9.924,9.9158,9.9158,65300.0
2010-10-06 14:25:00,24.44,24.44,24.39,24.4,438400.0,9.9199,9.9199,9.8996,9.9037,438400.0
2010-10-06 14:30:00,24.4,24.41,24.38,24.41,164900.0,9.9037,9.9077,9.8955,9.9077,164900.0
2010-10-06 14:35:00,24.41,24.41,24.4,24.4,95200.0,9.9077,9.9077,9.9037,9.9037,95200.0
2010-10-06 14:40:00,24.41,24.42,24.39,24.4,308400.0,9.9077,9.9118,9.8996,9.9037,308400.0
2010-10-06 14:45:00,24.41,24.41,24.38,24.39,160700.0,9.9077,9.9077,9.8955,9.8996,160700.0
2010-10-06 14:50:00,24.4,24.45,24.39,24.45,337800.0,9.9037,9.924,9.8996,9.924,337800.0
2010-10-06 14:55:00,24.45,24.45,24.44,24.45,36000.0,9.924,9.924,9.9199,9.924,36000.0
2010-10-06 15:00:00,24.44,24.46,24.44,24.44,315700.0,9.9199,9.928,9.9199,9.9199,315700.0
2010-10-06 15:05:00,24.45,24.46,24.45,24.45,83700.0,9.924,9.928,9.924,9.924,83700.0
2010-10-06 15:10:00,24.46,24.46,24.4,24.4,154900.0,9.928,9.928,9.9037,9.9037,154900.0
2010-10-06 15:15:00,24.4,24.42,24.38,24.41,254200.0,9.9037,9.9118,9.8955,9.9077,254200.0
2010-10-06 15:20:00,24.41,24.43,24.39,24.41,357100.0,9.9077,9.9158,9.8996,9.9077,357100.0
2010-10-06 15:25:00,24.41,24.44,24.4,24.42,261700.0,9.9077,9.9199,9.9037,9.9118,261700.0
2010-10-06 15:30:00,24.41,24.44,24.4,24.43,173700.0,9.9077,9.9199,9.9037,9.9158,173700.0
2010-10-06 15:35:00,24.44,24.44,24.41,24.44,183300.0,9.9199,9.9199,9.9077,9.9199,183300.0
2010-10-06 15:40:00,24.44,24.45,24.43,24.44,252700.0,9.9199,9.924,9.9158,9.9199,252700.0
2010-10-06 15:45:00,24.44,24.45,24.43,24.43,239500.0,9.9199,9.924,9.9158,9.9158,239500.0
2010-10-06 15:50:00,24.44,24.46,24.4,24.41,681100.0,9.9199,9.928,9.9037,9.9077,681100.0
2010-10-06 15:55:00,24.42,24.44,24.41,24.42,760500.0,9.9118,9.9199,9.9077,9.9118,760500.0
2010-10-07 09:30:00,24.54,24.59,24.53,24.58,352100.0,9.9605,9.9808,9.9564,9.9767,352100.0
2010-10-07 09:35:00,24.58,24.6,24.57,24.59,248700.0,9.9767,9.9848,9.9727,9.9808,248700.0
2010-10-07 09:40:00,24.59,24.6,24.57,24.6,234900.0,9.9808,9.9848,9.9727,9.9848,234900.0
2010-10-07 09:45:00,24.6,24.6,24.55,24.58,171700.0,9.9848,9.9848,9.9645,9.9767,171700.0
2010-10-07 09:50:00,24.58,24.62,24.55,24.61,199000.0,9.9767,9.993,9.9645,9.9889,199000.0
2010-10-07 09:55:00,24.61,24.69,24.61,24.68,321800.0,9.9889,10.0214,9.9889,10.0173,321800.0
2010-10-07 10:00:00,24.67,24.7,24.65,24.69,337300.0,10.0133,10.0254,10.0051,10.0214,337300.0
2010-10-07 10:05:00,24.69,24.7,24.67,24.68,105800.0,10.0214,10.0254,10.0133,10.0173,105800.0
2010-10-07 10:10:00,24.69,24.69,24.61,24.63,245700.0,10.0214,10.0214,9.9889,9.997,245700.0
2010-10-07 10:15:00,24.63,24.64,24.61,24.61,85500.0,9.997,10.0011,9.9889,9.9889,85500.0
2010-10-07 10:20:00,24.62,24.62,24.61,24.62,162300.0,9.993,9.993,9.9889,9.993,162300.0
2010-10-07 10:25:00,24.62,24.66,24.6,24.64,162000.0,9.993,10.0092,9.9848,10.0011,162000.0
2010-10-07 10:30:00,24.64,24.7,24.63,24.69,154300.0,10.0011,10.0254,9.997,10.0214,154300.0
2010-10-07 10:35:00,24.68,24.69,24.66,24.66,134200.0,10.0173,10.0214,10.0092,10.0092,134200.0
2010-10-07 10:40:00,24.66,24.67,24.62,24.66,164500.0,10.0092,10.0133,9.993,10.0092,164500.0
2010-10-07 10:45:00,24.66,24.66,24.64,24.66,81400.0,10.0092,10.0092,10.0011,10.0092,81400.0
2010-10-07 10:50:00,24.66,24.66,24.65,24.66,56600.0,10.0092,10.0092,10.0051,10.0092,56600.0
2010-10-07 10:55:00,24.66,24.68,24.65,24.68,131700.0,10.0092,10.0173,10.0051,10.0173,131700.0
2010-10-07 11:00:00,24.68,24.68,24.65,24.65,124200.0,10.0173,10.0173,10.0051,10.0051,124200.0
2010-10-07 11:05:00,24.65,24.66,24.61,24.65,145500.0,10.0051,10.0092,9.9889,10.0051,145500.0
2010-10-07 11:10:00,24.65,24.65,24.62,24.64,121900.0,10.0051,10.0051,9.993,10.0011,121900.0
2010-10-07 11:15:00,24.64,24.67,24.64,24.65,109500.0,10.0011,10.0133,10.0011,10.0051,109500.0
2010-10-07 11:20:00,24.65,24.67,24.64,24.67,107200.0,10.0051,10.0133,10.0011,10.0133,107200.0
2010-10-07 11:25:00,24.66,24.67,24.66,24.66,45700.0,10.0092,10.0133,10.0092,10.0092,45700.0
2010-10-07 11:30:00,24.67,24.69,24.66,24.68,211900.0,10.0133,10.0214,10.0092,10.0173,211900.0
2010-10-07 11:35:00,24.68,24.69,24.67,24.68,132000.0,10.0173,10.0214,10.0133,10.0173,132000.0
2010-10-07 11:40:00,24.68,24.69,24.67,24.69,71200.0,10.0173,10.0214,10.0133,10.0214,71200.0
2010-10-07 11:45:00,24.69,24.69,24.67,24.68,99900.0,10.0214,10.0214,10.0133,10.0173,99900.0
2010-10-07 11:50:00,24.67,24.69,24.67,24.69,88700.0,10.0133,10.0214,10.0133,10.0214,88700.0
2010-10-07 11:55:00,24.69,24.69,24.68,24.69,48800.0,10.0214,10.0214,10.0173,10.0214,48800.0
2010-10-07 12:00:00,24.68,24.7,24.67,24.67,116000.0,10.0173,10.0254,10.0133,10.0133,116000.0
2010-10-07 12:05:00,24.67,24.69,24.66,24.68,125800.0,10.0133,10.0214,10.0092,10.0173,125800.0
2010-10-07 12:10:00,24.67,24.69,24.67,24.69,62900.0,10.0133,10.0214,10.0133,10.0214,62900.0
2010-10-07 12:15:00,24.68,24.69,24.65,24.65,152300.0,10.0173,10.0214,10.0051,10.0051,152300.0
2010-10-07 12:20:00,24.65,24.66,24.64,24.65,72800.0,10.0051,10.0092,10.0011,10.0051,72800.0
2010-10-07 12:25:00,24.65,24.65,24.61,24.61,164500.0,10.0051,10.0051,9.9889,9.9889,164500.0
2010-10-07 12:30:00,24.61,24.63,24.59,24.6,182000.0,9.9889,9.997,9.9808,9.9848,182000.0
2010-10-07 12:35:00,24.6,24.62,24.57,24.62,168100.0,9.9848,9.993,9.9727,9.993,168100.0
2010-10-07 12:40:00,24.61,24.62,24.58,24.59,341800.0,9.9889,9.993,9.9767,9.9808,341800.0
2010-10-07 12:45:00,24.58,24.59,24.51,24.57,444300.0,9.9767,9.9808,9.9483,9.9727,444300.0
2010-10-07 12:50:00,24.57,24.57,24.53,24.53,98300.0,9.9727,9.9727,9.9564,9.9564,98300.0
2010-10-07 12:55:00,24.54,24.56,24.53,24.56,107500.0,9.9605,9.9686,9.9564,9.9686,107500.0
2010-10-07 13:00:00,24.56,24.56,24.54,24.55,74000.0,9.9686,9.9686,9.9605,9.9645,74000.0
2010-10-07 13:05:00,24.55,24.57,24.5,24.51,552300.0,9.9645,9.9727,9.9443,9.9483,552300.0
2010-10-07 13:10:00,24.51,24.54,24.5,24.51,163800.0,9.9483,9.9605,9.9443,9.9483,163800.0
2010-10-07 13:15:00,24.51,24.54,24.5,24.52,122300.0,9.9483,9.9605,9.9443,9.9524,122300.0
2010-10-07 13:20:00,24.53,24.54,24.52,24.53,67500.0,9.9564,9.9605,9.9524,9.9564,67500.0
2010-10-07 13:25:00,24.52,24.53,24.51,24.52,44900.0,9.9524,9.9564,9.9483,9.9524,44900.0
2010-10-07 13:30:00,24.52,24.54,24.51,24.54,53100.0,9.9524,9.9605,9.9483,9.9605,53100.0
2010-10-07 13:35:00,24.54,24.57,24.53,24.57,84800.0,9.9605,9.9727,9.9564,9.9727,84800.0
2010-10-07 13:40:00,24.57,24.57,24.56,24.57,58500.0,9.9727,9.9727,9.9686,9.9727,58500.0
2010-10-07 13:45:00,24.56,24.57,24.54,24.55,98900.0,9.9686,9.9727,9.9605,9.9645,98900.0
2010-10-07 13:50:00,24.55,24.59,24.54,24.59,80600.0,9.9645,9.9808,9.9605,9.9808,80600.0
2010-10-07 13:55:00,24.58,24.62,24.58,24.61,140300.0,9.9767,9.993,9.9767,9.9889,140300.0
2010-10-07 14:00:00,24.61,24.62,24.59,24.6,106600.0,9.9889,9.993,9.9808,9.9848,106600.0
2010-10-07 14:05:00,24.61,24.61,24.58,24.59,198500.0,9.9889,9.9889,9.9767,9.9808,198500.0
2010-10-07 14:10:00,24.59,24.59,24.56,24.58,142400.0,9.9808,9.9808,9.9686,9.9767,142400.0
2010-10-07 14:15:00,24.58,24.59,24.57,24.59,93400.0,9.9767,9.9808,9.9727,9.9808,93400.0
2010-10-07 14:20:00,24.59,24.62,24.59,24.61,92300.0,9.9808,9.993,9.9808,9.9889,92300.0
2010-10-07 14:25:00,24.61,24.62,24.61,24.62,85400.0,9.9889,9.993,9.9889,9.993,85400.0
2010-10-07 14:30:00,24.62,24.62,24.59,24.59,110200.0,9.993,9.993,9.9808,9.9808,110200.0
2010-10-07 14:35:00,24.6,24.61,24.59,24.6,69000.0,9.9848,9.9889,9.9808,9.9848,69000.0
2010-10-07 14:40:00,24.61,24.62,24.6,24.62,50500.0,9.9889,9.993,9.9848,9.993,50500.0
2010-10-07 14:45:00,24.62,24.62,24.6,24.61,91400.0,9.993,9.993,9.9848,9.9889,91400.0
2010-10-07 14:50:00,24.6,24.64,24.6,24.64,178200.0,9.9848,10.0011,9.9848,10.0011,178200.0
2010-10-07 14:55:00,24.63,24.66,24.63,24.65,106500.0,9.997,10.0092,9.997,10.0051,106500.0
2010-10-07 15:00:00,24.66,24.66,24.62,24.63,108600.0,10.0092,10.0092,9.993,9.997,108600.0
2010-10-07 15:05:00,24.63,24.63,24.61,24.61,87300.0,9.997,9.997,9.9889,9.9889,87300.0
2010-10-07 15:10:00,24.61,24.64,24.61,24.63,90100.0,9.9889,10.0011,9.9889,9.997,90100.0
2010-10-07 15:15:00,24.64,24.64,24.62,24.62,220600.0,10.0011,10.0011,9.993,9.993,220600.0
2010-10-07 15:20:00,24.63,24.63,24.59,24.59,230600.0,9.997,9.997,9.9808,9.9808,230600.0
2010-10-07 15:25:00,24.59,24.6,24.59,24.59,58600.0,9.9808,9.9848,9.9808,9.9808,58600.0
2010-10-07 15:30:00,24.6,24.6,24.57,24.58,132200.0,9.9848,9.9848,9.9727,9.9767,132200.0
2010-10-07 15:35:00,24.58,24.61,24.57,24.6,332500.0,9.9767,9.9889,9.9727,9.9848,332500.0
2010-10-07 15:40:00,24.6,24.61,24.59,24.61,154200.0,9.9848,9.9889,9.9808,9.9889,154200.0
2010-10-07 15:45:00,24.6,24.61,24.58,24.59,158000.0,9.9848,9.9889,9.9767,9.9808,158000.0
2010-10-07 15:50:00,24.59,24.59,24.57,24.57,166400.0,9.9808,9.9808,9.9727,9.9727,166400.0
2010-10-07 15:55:00,24.57,24.58,24.56,24.58,337800.0,9.9727,9.9767,9.9686,9.9767,337800.0
2010-10-08 09:30:00,24.61,24.75,24.61,24.67,350200.0,9.9889,10.0457,9.9889,10.0133,350200.0
2010-10-08 09:35:00,24.67,24.67,24.6,24.65,194300.0,10.0133,10.0133,9.9848,10.0051,194300.0
2010-10-08 09:40:00,24.65,24.69,24.63,24.65,170700.0,10.0051,10.0214,9.997,10.0051,170700.0
2010-10-08 09:45:00,24.65,24.65,24.6,24.61,156400.0,10.0051,10.0051,9.9848,9.9889,156400.0
2010-10-08 09:50:00,24.6,24.63,24.6,24.6,80400.0,9.9848,9.997,9.9848,9.9848,80400.0
2010-10-08 09:55:00,24.6,24.65,24.59,24.64,185000.0,9.9848,10.0051,9.9808,10.0011,185000.0
2010-10-08 10:00:00,24.63,24.7,24.63,24.69,269900.0,9.997,10.0254,9.997,10.0214,269900.0
2010-10-08 10:05:00,24.68,24.71,24.62,24.62,197700.0,10.0173,10.0295,9.993,9.993,197700.0
2010-10-08 10:10:00,24.62,24.67,24.61,24.67,164000.0,9.993,10.0133,9.9889,10.0133,164000.0
2010-10-08 10:15:00,24.67,24.7,24.67,24.7,93100.0,10.0133,10.0254,10.0133,10.0254,93100.0
2010-10-08 10:20:00,24.7,24.72,24.68,24.7,264000.0,10.0254,10.0335,10.0173,10.0254,264000.0
2010-10-08 10:25:00,24.69,24.7,24.66,24.68,133800.0,10.0214,10.0254,10.0092,10.0173,133800.0
2010-10-08 10:30:00,24.68,24.69,24.64,24.65,96100.0,10.0173,10.0214,10.0011,10.0051,96100.0
2010-10-08 10:35:00,24.64,24.69,24.64,24.68,88000.0,10.0011,10.0214,10.0011,10.0173,88000.0
2010-10-08 10:40:00,24.69,24.7,24.67,24.68,111500.0,10.0214,10.0254,10.0133,10.0173,111500.0
2010-10-08 10:45:00,24.69,24.7,24.62,24.62,104400.0,10.0214,10.0254,9.993,9.993,104400.0
2010-10-08 10:50:00,24.62,24.65,24.61,24.62,98000.0,9.993,10.0051,9.9889,9.993,98000.0
2010-10-08 10:55:00,24.62,24.63,24.6,24.62,92800.0,9.993,9.997,9.9848,9.993,92800.0
2010-10-08 11:00:00,24.62,24.65,24.61,24.64,95000.0,9.993,10.0051,9.9889,10.0011,95000.0
2010-10-08 11:05:00,24.64,24.65,24.64,24.65,46300.0,10.0011,10.0051,10.0011,10.0051,46300.0
2010-10-08 11:10:00,24.65,24.65,24.61,24.62,75700.0,10.0051,10.0051,9.9889,9.993,75700.0
2010-10-08 11:15:00,24.62,24.64,24.61,24.63,97000.0,9.993,10.0011,9.9889,9.997,97000.0
2010-10-08 11:20:00,24.63,24.65,24.61,24.64,96000.0,9.997,10.0051,9.9889,10.0011,96000.0
2010-10-08 11:25:00,24.65,24.69,24.65,24.69,90200.0,10.0051,10.0214,10.0051,10.0214,90200.0
2010-10-08 11:30:00,24.69,24.71,24.68,24.69,117900.0,10.0214,10.0295,10.0173,10.0214,117900.0
2010-10-08 11:35:00,24.68,24.69,24.66,24.66,71900.0,10.0173,10.0214,10.0092,10.0092,71900.0
2010-10-08 11:40:00,24.67,24.67,24.65,24.66,60000.0,10.0133,10.0133,10.0051,10.0092,60000.0
2010-10-08 11:45:00,24.65,24.66,24.62,24.65,139200.0,10.0051,10.0092,9.993,10.0051,139200.0
2010-10-08 11:50:00,24.65,24.65,24.61,24.62,111100.0,10.0051,10.0051,9.9889,9.993,111100.0
2010-10-08 11:55:00,24.61,24.62,24.6,24.6,87200.0,9.9889,9.993,9.9848,9.9848,87200.0
2010-10-08 12:00:00,24.61,24.62,24.59,24.59,85400.0,9.9889,9.993,9.9808,9.9808,85400.0
2010-10-08 12:05:00,24.59,24.62,24.59,24.62,75700.0,9.9808,9.993,9.9808,9.993,75700.0
2010-10-08 12:10:00,24.62,24.62,24.61,24.62,21900.0,9.993,9.993,9.9889,9.993,21900.0
2010-10-08 12:15:00,24.62,24.65,24.61,24.63,57900.0,9.993,10.0051,9.9889,9.997,57900.0
2010-10-08 12:20:00,24.64,24.67,24.63,24.67,127800.0,10.0011,10.0133,9.997,10.0133,127800.0
2010-10-08 12:25:00,24.67,24.67,24.63,24.64,79300.0,10.0133,10.0133,9.997,10.0011,79300.0
2010-10-08 12:30:00,24.64,24.64,24.62,24.62,157200.0,10.0011,10.0011,9.993,9.993,157200.0
2010-10-08 12:35:00,24.62,24.65,24.62,24.65,45300.0,9.993,10.0051,9.993,10.0051,45300.0
2010-10-08 12:40:00,24.65,24.67,24.64,24.67,73900.0,10.0051,10.0133,10.0011,10.0133,73900.0
2010-10-08 12:45:00,24.66,24.66,24.64,24.65,73000.0,10.0092,10.0092,10.0011,10.0051,73000.0
2010-10-08 12:50:00,24.65,24.65,24.63,24.64,41900.0,10.0051,10.0051,9.997,10.0011,41900.0
2010-10-08 12:55:00,24.64,24.64,24.58,24.58,191600.0,10.0011,10.0011,9.9767,9.9767,191600.0
2010-10-08 13:00:00,24.59,24.59,24.58,24.58,42300.0,9.9808,9.9808,9.9767,9.9767,42300.0
2010-10-08 13:05:00,24.59,24.59,24.58,24.59,40800.0,9.9808,9.9808,9.9767,9.9808,40800.0
2010-10-08 13:10:00,24.59,24.59,24.58,24.58,47100.0,9.9808,9.9808,9.9767,9.9767,47100.0
2010-10-08 13:15:00,24.59,24.59,24.58,24.59,54000.0,9.9808,9.9808,9.9767,9.9808,54000.0
2010-10-08 13:20:00,24.59,24.59,24.57,24.57,76700.0,9.9808,9.9808,9.9727,9.9727,76700.0
2010-10-08 13:25:00,24.57,24.58,24.56,24.56,61300.0,9.9727,9.9767,9.9686,9.9686,61300.0
2010-10-08 13:30:00,24.57,24.57,24.56,24.56,34400.0,9.9727,9.9727,9.9686,9.9686,34400.0
2010-10-08 13:35:00,24.56,24.58,24.56,24.58,94400.0,9.9686,9.9767,9.9686,9.9767,94400.0
2010-10-08 13:40:00,24.58,24.58,24.57,24.58,97000.0,9.9767,9.9767,9.9727,9.9767,97000.0
2010-10-08 13:45:00,24.58,24.58,24.54,24.54,136800.0,9.9767,9.9767,9.9605,9.9605,136800.0
2010-10-08 13:50:00,24.55,24.55,24.54,24.55,27100.0,9.9645,9.9645,9.9605,9.9645,27100.0
2010-10-08 13:55:00,24.55,24.55,24.54,24.55,35700.0,9.9645,9.9645,9.9605,9.9645,35700.0
2010-10-08 14:00:00,24.55,24.55,24.54,24.55,34400.0,9.9645,9.9645,9.9605,9.9645,34400.0
2010-10-08 14:05:00,24.55,24.55,24.54,24.55,30500.0,9.9645,9.9645,9.9605,9.9645,30500.0
2010-10-08 14:10:00,24.55,24.55,24.52,24.52,210400.0,9.9645,9.9645,9.9524,9.9524,210400.0
2010-10-08 14:15:00,24.52,24.53,24.51,24.51,59300.0,9.9524,9.9564,9.9483,9.9483,59300.0
2010-10-08 14:20:00,24.51,24.52,24.5,24.51,93300.0,9.9483,9.9524,9.9443,9.9483,93300.0
2010-10-08 14:25:00,24.51,24.52,24.5,24.52,80500.0,9.9483,9.9524,9.9443,9.9524,80500.0
2010-10-08 14:30:00,24.52,24.52,24.51,24.52,41300.0,9.9524,9.9524,9.9483,9.9524,41300.0
2010-10-08 14:35:00,24.52,24.54,24.51,24.53,59600.0,9.9524,9.9605,9.9483,9.9564,59600.0
2010-10-08 14:40:00,24.54,24.55,24.53,24.55,57300.0,9.9605,9.9645,9.9564,9.9645,57300.0
2010-10-08 14:45:00,24.54,24.55,24.54,24.55,48900.0,9.9605,9.9645,9.9605,9.9645,48900.0
2010-10-08 14:50:00,24.55,24.55,24.54,24.54,35100.0,9.9645,9.9645,9.9605,9.9605,35100.0
2010-10-08 14:55:00,24.55,24.55,24.53,24.53,61100.0,9.9645,9.9645,9.9564,9.9564,61100.0
2010-10-08 15:00:00,24.53,24.54,24.52,24.52,142300.0,9.9564,9.9605,9.9524,9.9524,142300.0
2010-10-08 15:05:00,24.52,24.55,24.51,24.55,161600.0,9.9524,9.9645,9.9483,9.9645,161600.0
2010-10-08 15:10:00,24.55,24.55,24.53,24.53,77200.0,9.9645,9.9645,9.9564,9.9564,77200.0
2010-10-08 15:15:00,24.53,24.54,24.53,24.54,21100.0,9.9564,9.9605,9.9564,9.9605,21100.0
2010-10-08 15:20:00,24.54,24.54,24.53,24.53,42900.0,9.9605,9.9605,9.9564,9.9564,42900.0
2010-10-08 15:25:00,24.54,24.54,24.51,24.51,104300.0,9.9605,9.9605,9.9483,9.9483,104300.0
2010-10-08 15:30:00,24.51,24.53,24.51,24.52,128300.0,9.9483,9.9564,9.9483,9.9524,128300.0
2010-10-08 15:35:00,24.53,24.55,24.52,24.54,138800.0,9.9564,9.9645,9.9524,9.9605,138800.0
2010-10-08 15:40:00,24.53,24.55,24.53,24.55,138300.0,9.9564,9.9645,9.9564,9.9645,138300.0
2010-10-08 15:45:00,24.55,24.55,24.54,24.54,109900.0,9.9645,9.9645,9.9605,9.9605,109900.0
2010-10-08 15:50:00,24.55,24.57,24.54,24.56,319700.0,9.9645,9.9727,9.9605,9.9686,319700.0
2010-10-08 15:55:00,24.56,24.56,24.49,24.5,835400.0,9.9686,9.9686,9.9402,9.9443,835400.0
2010-10-11 09:30:00,24.49,24.51,24.42,24.46,305500.0,9.9402,9.9483,9.9118,9.928,305500.0
2010-10-11 09:35:00,24.45,24.45,24.4,24.42,117400.0,9.924,9.924,9.9037,9.9118,117400.0
2010-10-11 09:40:00,24.41,24.44,24.37,24.4,229700.0,9.9077,9.9199,9.8915,9.9037,229700.0
2010-10-11 09:45:00,24.39,24.42,24.38,24.39,210500.0,9.8996,9.9118,9.8955,9.8996,210500.0
2010-10-11 09:50:00,24.39,24.45,24.39,24.44,114900.0,9.8996,9.924,9.8996,9.9199,114900.0
2010-10-11 09:55:00,24.44,24.46,24.43,24.43,104600.0,9.9199,9.928,9.9158,9.9158,104600.0
2010-10-11 10:00:00,24.43,24.5,24.43,24.49,107600.0,9.9158,9.9443,9.9158,9.9402,107600.0
2010-10-11 10:05:00,24.5,24.5,24.43,24.45,264700.0,9.9443,9.9443,9.9158,9.924,264700.0
2010-10-11 10:10:00,24.46,24.47,24.44,24.46,89300.0,9.928,9.9321,9.9199,9.928,89300.0
2010-10-11 10:15:00,24.46,24.47,24.45,24.46,69000.0,9.928,9.9321,9.924,9.928,69000.0
2010-10-11 10:20:00,24.45,24.48,24.4,24.42,247800.0,9.924,9.9361,9.9037,9.9118,247800.0
2010-10-11 10:25:00,24.42,24.45,24.42,24.45,78700.0,9.9118,9.924,9.9118,9.924,78700.0
2010-10-11 10:30:00,24.45,24.47,24.45,24.46,93900.0,9.924,9.9321,9.924,9.928,93900.0
2010-10-11 10:35:00,24.46,24.47,24.45,24.47,46600.0,9.928,9.9321,9.924,9.9321,46600.0
2010-10-11 10:40:00,24.47,24.5,24.46,24.49,100000.0,9.9321,9.9443,9.928,9.9402,100000.0
2010-10-11 10:45:00,24.5,24.5,24.47,24.49,104100.0,9.9443,9.9443,9.9321,9.9402,104100.0
2010-10-11 10:50:00,24.5,24.5,24.49,24.5,29100.0,9.9443,9.9443,9.9402,9.9443,29100.0
2010-10-11 10:55:00,24.49,24.5,24.47,24.49,77000.0,9.9402,9.9443,9.9321,9.9402,77000.0
2010-10-11 11:00:00,24.49,24.5,24.48,24.48,55900.0,9.9402,9.9443,9.9361,9.9361,55900.0
2010-10-11 11:05:00,24.48,24.5,24.48,24.49,112600.0,9.9361,9.9443,9.9361,9.9402,112600.0
2010-10-11 11:10:00,24.48,24.5,24.48,24.5,45900.0,9.9361,9.9443,9.9361,9.9443,45900.0
2010-10-11 11:15:00,24.5,24.5,24.49,24.5,34700.0,9.9443,9.9443,9.9402,9.9443,34700.0
2010-10-11 11:20:00,24.49,24.5,24.49,24.49,22300.0,9.9402,9.9443,9.9402,9.9402,22300.0
2010-10-11 11:25:00,24.49,24.5,24.49,24.5,27100.0,9.9402,9.9443,9.9402,9.9443,27100.0
2010-10-11 11:30:00,24.49,24.5,24.49,24.5,19900.0,9.9402,9.9443,9.9402,9.9443,19900.0
2010-10-11 11:35:00,24.49,24.52,24.49,24.52,129800.0,9.9402,9.9524,9.9402,9.9524,129800.0
2010-10-11 11:40:00,24.52,24.52,24.49,24.49,86000.0,9.9524,9.9524,9.9402,9.9402,86000.0
2010-10-11 11:45:00,24.5,24.5,24.46,24.47,69800.0,9.9443,9.9443,9.928,9.9321,69800.0
2010-10-11 11:50:00,24.47,24.47,24.45,24.46,54200.0,9.9321,9.9321,9.924,9.928,54200.0
2010-10-11 11:55:00,24.45,24.46,24.43,24.43,49800.0,9.924,9.928,9.9158,9.9158,49800.0
2010-10-11 12:00:00,24.44,24.44,24.42,24.44,94400.0,9.9199,9.9199,9.9118,9.9199,94400.0
2010-10-11 12:05:00,24.43,24.44,24.43,24.44,33800.0,9.9158,9.9199,9.9158,9.9199,33800.0
2010-10-11 12:10:00,24.44,24.44,24.43,24.44,37400.0,9.9199,9.9199,9.9158,9.9199,37400.0
2010-10-11 12:15:00,24.43,24.45,24.43,24.45,75500.0,9.9158,9.924,9.9158,9.924,75500.0
2010-10-11 12:20:00,24.45,24.46,24.44,24.45,69000.0,9.924,9.928,9.9199,9.924,69000.0
2010-10-11 12:25:00,24.46,24.49,24.46,24.47,107400.0,9.928,9.9402,9.928,9.9321,107400.0
2010-10-11 12:30:00,24.48,24.48,24.42,24.44,173700.0,9.9361,9.9361,9.9118,9.9199,173700.0
2010-10-11 12:35:00,24.44,24.46,24.44,24.45,54000.0,9.9199,9.928,9.9199,9.924,54000.0
2010-10-11 12:40:00,24.45,24.46,24.45,24.45,15200.0,9.924,9.928,9.924,9.924,15200.0
2010-10-11 12:45:00,24.46,24.46,24.43,24.44,35300.0,9.928,9.928,9.9158,9.9199,35300.0
2010-10-11 12:50:00,24.43,24.44,24.41,24.42,68300.0,9.9158,9.9199,9.9077,9.9118,68300.0
2010-10-11 12:55:00,24.42,24.44,24.42,24.44,44300.0,9.9118,9.9199,9.9118,9.9199,44300.0
2010-10-11 13:00:00,24.44,24.44,24.39,24.39,278900.0,9.9199,9.9199,9.8996,9.8996,278900.0
2010-10-11 13:05:00,24.39,24.4,24.38,24.38,56300.0,9.8996,9.9037,9.8955,9.8955,56300.0
2010-10-11 13:10:00,24.38,24.39,24.35,24.35,249100.0,9.8955,9.8996,9.8834,9.8834,249100.0
2010-10-11 13:15:00,24.35,24.37,24.34,24.35,145000.0,9.8834,9.8915,9.8793,9.8834,145000.0
2010-10-11 13:20:00,24.35,24.35,24.32,24.33,507500.0,9.8834,9.8834,9.8712,9.8753,507500.0
2010-10-11 13:25:00,24.32,24.33,24.32,24.33,60600.0,9.8712,9.8753,9.8712,9.8753,60600.0
2010-10-11 13:30:00,24.33,24.33,24.32,24.33,71800.0,9.8753,9.8753,9.8712,9.8753,71800.0
2010-10-11 13:35:00,24.32,24.33,24.32,24.33,73900.0,9.8712,9.8753,9.8712,9.8753,73900.0
2010-10-11 13:40:00,24.33,24.33,24.32,24.33,44500.0,9.8753,9.8753,9.8712,9.8753,44500.0
2010-10-11 13:45:00,24.32,24.33,24.29,24.29,188900.0,9.8712,9.8753,9.859,9.859,188900.0
2010-10-11 13:50:00,24.3,24.3,24.29,24.29,45600.0,9.8631,9.8631,9.859,9.859,45600.0
2010-10-11 13:55:00,24.3,24.3,24.28,24.28,91500.0,9.8631,9.8631,9.855,9.855,91500.0
2010-10-11 14:00:00,24.28,24.29,24.28,24.28,111900.0,9.855,9.859,9.855,9.855,111900.0
2010-10-11 14:05:00,24.28,24.29,24.27,24.27,94600.0,9.855,9.859,9.8509,9.8509,94600.0
2010-10-11 14:10:00,24.27,24.28,24.27,24.27,127900.0,9.8509,9.855,9.8509,9.8509,127900.0
2010-10-11 14:15:00,24.27,24.29,24.27,24.29,95700.0,9.8509,9.859,9.8509,9.859,95700.0
2010-10-11 14:20:00,24.28,24.29,24.28,24.28,67400.0,9.855,9.859,9.855,9.855,67400.0
2010-10-11 14:25:00,24.29,24.29,24.28,24.28,52300.0,9.859,9.859,9.855,9.855,52300.0
2010-10-11 14:30:00,24.29,24.3,24.28,24.3,123900.0,9.859,9.8631,9.855,9.8631,123900.0
2010-10-11 14:35:00,24.29,24.31,24.29,24.3,117300.0,9.859,9.8671,9.859,9.8631,117300.0
2010-10-11 14:40:00,24.31,24.31,24.29,24.3,109400.0,9.8671,9.8671,9.859,9.8631,109400.0
2010-10-11 14:45:00,24.3,24.3,24.29,24.3,46000.0,9.8631,9.8631,9.859,9.8631,46000.0
2010-10-11 14:50:00,24.3,24.33,24.29,24.32,135300.0,9.8631,9.8753,9.859,9.8712,135300.0
2010-10-11 14:55:00,24.33,24.33,24.32,24.33,61700.0,9.8753,9.8753,9.8712,9.8753,61700.0
2010-10-11 15:00:00,24.33,24.35,24.32,24.34,120500.0,9.8753,9.8834,9.8712,9.8793,120500.0
2010-10-11 15:05:00,24.34,24.35,24.33,24.35,65800.0,9.8793,9.8834,9.8753,9.8834,65800.0
2010-10-11 15:10:00,24.35,24.35,24.33,24.33,103900.0,9.8834,9.8834,9.8753,9.8753,103900.0
2010-10-11 15:15:00,24.33,24.34,24.33,24.33,53400.0,9.8753,9.8793,9.8753,9.8753,53400.0
2010-10-11 15:20:00,24.33,24.34,24.33,24.33,81600.0,9.8753,9.8793,9.8753,9.8753,81600.0
2010-10-11 15:25:00,24.34,24.34,24.33,24.33,71800.0,9.8793,9.8793,9.8753,9.8753,71800.0
2010-10-11 15:30:00,24.33,24.34,24.32,24.32,183200.0,9.8753,9.8793,9.8712,9.8712,183200.0
2010-10-11 15:35:00,24.33,24.33,24.3,24.31,173000.0,9.8753,9.8753,9.8631,9.8671,173000.0
2010-10-11 15:40:00,24.3,24.31,24.3,24.3,179300.0,9.8631,9.8671,9.8631,9.8631,179300.0
2010-10-11 15:45:00,24.31,24.34,24.3,24.34,205400.0,9.8671,9.8793,9.8631,9.8793,205400.0
2010-10-11 15:50:00,24.34,24.34,24.31,24.34,525200.0,9.8793,9.8793,9.8671,9.8793,525200.0
2010-10-11 15:55:00,24.33,24.35,24.33,24.35,371300.0,9.8753,9.8834,9.8753,9.8834,371300.0
2010-10-12 09:30:00,24.46,24.48,24.31,24.44,550600.0,9.928,9.9361,9.8671,9.9199,550600.0
2010-10-12 09:35:00,24.44,24.45,24.4,24.42,131600.0,9.9199,9.924,9.9037,9.9118,131600.0
2010-10-12 09:40:00,24.42,24.49,24.42,24.48,206400.0,9.9118,9.9402,9.9118,9.9361,206400.0
2010-10-12 09:45:00,24.47,24.48,24.44,24.45,134600.0,9.9321,9.9361,9.9199,9.924,134600.0
2010-10-12 09:50:00,24.46,24.47,24.43,24.44,186500.0,9.928,9.9321,9.9158,9.9199,186500.0
2010-10-12 09:55:00,24.44,24.45,24.4,24.45,212400.0,9.9199,9.924,9.9037,9.924,212400.0
2010-10-12 10:00:00,24.45,24.47,24.44,24.46,132700.0,9.924,9.9321,9.9199,9.928,132700.0
2010-10-12 10:05:00,24.47,24.47,24.44,24.47,103500.0,9.9321,9.9321,9.9199,9.9321,103500.0
2010-10-12 10:10:00,24.46,24.49,24.46,24.48,98200.0,9.928,9.9402,9.928,9.9361,98200.0
2010-10-12 10:15:00,24.48,24.49,24.47,24.48,148400.0,9.9361,9.9402,9.9321,9.9361,148400.0
2010-10-12 10:20:00,24.49,24.5,24.48,24.49,87100.0,9.9402,9.9443,9.9361,9.9402,87100.0
2010-10-12 10:25:00,24.49,24.49,24.47,24.47,117100.0,9.9402,9.9402,9.9321,9.9321,117100.0
2010-10-12 10:30:00,24.48,24.48,24.46,24.46,105900.0,9.9361,9.9361,9.928,9.928,105900.0
2010-10-12 10:35:00,24.46,24.47,24.45,24.45,70700.0,9.928,9.9321,9.924,9.924,70700.0
2010-10-12 10:40:00,24.46,24.49,24.45,24.47,186300.0,9.928,9.9402,9.924,9.9321,186300.0
2010-10-12 10:45:00,24.48,24.48,24.47,24.48,46200.0,9.9361,9.9361,9.9321,9.9361,46200.0
2010-10-12 10:50:00,24.47,24.48,24.46,24.46,90000.0,9.9321,9.9361,9.928,9.928,90000.0
2010-10-12 10:55:00,24.46,24.47,24.46,24.47,62200.0,9.928,9.9321,9.928,9.9321,62200.0
2010-10-12 11:00:00,24.46,24.47,24.45,24.46,61000.0,9.928,9.9321,9.924,9.928,61000.0
2010-10-12 11:05:00,24.45,24.46,24.45,24.46,107400.0,9.924,9.928,9.924,9.928,107400.0
2010-10-12 11:10:00,24.45,24.46,24.45,24.45,52400.0,9.924,9.928,9.924,9.924,52400.0
2010-10-12 11:15:00,24.45,24.46,24.45,24.46,62300.0,9.924,9.928,9.924,9.928,62300.0
2010-10-12 11:20:00,24.45,24.48,24.45,24.48,228800.0,9.924,9.9361,9.924,9.9361,228800.0
2010-10-12 11:25:00,24.48,24.49,24.47,24.48,151600.0,9.9361,9.9402,9.9321,9.9361,151600.0
2010-10-12 11:30:00,24.48,24.48,24.47,24.48,45100.0,9.9361,9.9361,9.9321,9.9361,45100.0
2010-10-12 11:35:00,24.48,24.5,24.47,24.49,313200.0,9.9361,9.9443,9.9321,9.9402,313200.0
2010-10-12 11:40:00,24.49,24.49,24.48,24.48,45000.0,9.9402,9.9402,9.9361,9.9361,45000.0
2010-10-12 11:45:00,24.49,24.49,24.48,24.48,62600.0,9.9402,9.9402,9.9361,9.9361,62600.0
2010-10-12 11:50:00,24.49,24.49,24.47,24.47,60200.0,9.9402,9.9402,9.9321,9.9321,60200.0
2010-10-12 11:55:00,24.47,24.48,24.47,24.47,58200.0,9.9321,9.9361,9.9321,9.9321,58200.0
2010-10-12 12:00:00,24.48,24.48,24.46,24.47,82600.0,9.9361,9.9361,9.928,9.9321,82600.0
2010-10-12 12:05:00,24.46,24.47,24.46,24.47,35300.0,9.928,9.9321,9.928,9.9321,35300.0
2010-10-12 12:10:00,24.46,24.47,24.45,24.45,73800.0,9.928,9.9321,9.924,9.924,73800.0
2010-10-12 12:15:00,24.46,24.46,24.45,24.46,64300.0,9.928,9.928,9.924,9.928,64300.0
2010-10-12 12:20:00,24.46,24.47,24.44,24.44,158800.0,9.928,9.9321,9.9199,9.9199,158800.0
2010-10-12 12:25:00,24.44,24.45,24.42,24.44,414500.0,9.9199,9.924,9.9118,9.9199,414500.0
2010-10-12 12:30:00,24.45,24.45,24.44,24.45,40700.0,9.924,9.924,9.9199,9.924,40700.0
2010-10-12 12:35:00,24.44,24.45,24.44,24.45,38000.0,9.9199,9.924,9.9199,9.924,38000.0
2010-10-12 12:40:00,24.44,24.45,24.44,24.45,31000.0,9.9199,9.924,9.9199,9.924,31000.0
2010-10-12 12:45:00,24.44,24.45,24.44,24.44,65600.0,9.9199,9.924,9.9199,9.9199,65600.0
2010-10-12 12:50:00,24.45,24.45,24.44,24.44,37900.0,9.924,9.924,9.9199,9.9199,37900.0
2010-10-12 12:55:00,24.44,24.45,24.44,24.44,40000.0,9.9199,9.924,9.9199,9.9199,40000.0
2010-10-12 13:00:00,24.44,24.46,24.44,24.45,88600.0,9.9199,9.928,9.9199,9.924,88600.0
2010-10-12 13:05:00,24.46,24.46,24.45,24.46,46600.0,9.928,9.928,9.924,9.928,46600.0
2010-10-12 13:10:00,24.46,24.46,24.45,24.46,77600.0,9.928,9.928,9.924,9.928,77600.0
2010-10-12 13:15:00,24.46,24.46,24.45,24.46,101800.0,9.928,9.928,9.924,9.928,101800.0
2010-10-12 13:20:00,24.45,24.48,24.45,24.46,255400.0,9.924,9.9361,9.924,9.928,255400.0
2010-10-12 13:25:00,24.46,24.47,24.46,24.47,38400.0,9.928,9.9321,9.928,9.9321,38400.0
2010-10-12 13:30:00,24.47,24.47,24.46,24.47,56800.0,9.9321,9.9321,9.928,9.9321,56800.0
2010-10-12 13:35:00,24.47,24.47,24.46,24.46,60300.0,9.9321,9.9321,9.928,9.928,60300.0
2010-10-12 13:40:00,24.47,24.47,24.46,24.47,69600.0,9.9321,9.9321,9.928,9.9321,69600.0
2010-10-12 13:45:00,24.47,24.48,24.46,24.48,56800.0,9.9321,9.9361,9.928,9.9361,56800.0
2010-10-12 13:50:00,24.48,24.48,24.47,24.48,54900.0,9.9361,9.9361,9.9321,9.9361,54900.0
2010-10-12 13:55:00,24.48,24.48,24.47,24.48,54700.0,9.9361,9.9361,9.9321,9.9361,54700.0
2010-10-12 14:00:00,24.48,24.49,24.45,24.49,257900.0,9.9361,9.9402,9.924,9.9402,257900.0
2010-10-12 14:05:00,24.49,24.49,24.46,24.48,612700.0,9.9402,9.9402,9.928,9.9361,612700.0
2010-10-12 14:10:00,24.48,24.5,24.46,24.5,389600.0,9.9361,9.9443,9.928,9.9443,389600.0
2010-10-12 14:15:00,24.5,24.5,24.47,24.48,245300.0,9.9443,9.9443,9.9321,9.9361,245300.0
2010-10-12 14:20:00,24.49,24.49,24.48,24.49,47500.0,9.9402,9.9402,9.9361,9.9402,47500.0
2010-10-12 14:25:00,24.49,24.49,24.48,24.48,80100.0,9.9402,9.9402,9.9361,9.9361,80100.0
2010-10-12 14:30:00,24.48,24.49,24.45,24.46,156000.0,9.9361,9.9402,9.924,9.928,156000.0
2010-10-12 14:35:00,24.46,24.5,24.46,24.5,204000.0,9.928,9.9443,9.928,9.9443,204000.0
2010-10-12 14:40:00,24.5,24.51,24.49,24.5,107800.0,9.9443,9.9483,9.9402,9.9443,107800.0
2010-10-12 14:45:00,24.5,24.56,24.5,24.55,386800.0,9.9443,9.9686,9.9443,9.9645,386800.0
2010-10-12 14:50:00,24.54,24.55,24.54,24.55,84200.0,9.9605,9.9645,9.9605,9.9645,84200.0
2010-10-12 14:55:00,24.55,24.55,24.52,24.53,93700.0,9.9645,9.9645,9.9524,9.9564,93700.0
2010-10-12 15:00:00,24.53,24.53,24.5,24.5,68000.0,9.9564,9.9564,9.9443,9.9443,68000.0
2010-10-12 15:05:00,24.5,24.53,24.5,24.52,94400.0,9.9443,9.9564,9.9443,9.9524,94400.0
2010-10-12 15:10:00,24.51,24.53,24.51,24.52,115700.0,9.9483,9.9564,9.9483,9.9524,115700.0
2010-10-12 15:15:00,24.51,24.53,24.51,24.52,133900.0,9.9483,9.9564,9.9483,9.9524,133900.0
2010-10-12 15:20:00,24.52,24.58,24.51,24.57,215900.0,9.9524,9.9767,9.9483,9.9727,215900.0
2010-10-12 15:25:00,24.58,24.61,24.57,24.6,235500.0,9.9767,9.9889,9.9727,9.9848,235500.0
2010-10-12 15:30:00,24.6,24.61,24.58,24.59,240500.0,9.9848,9.9889,9.9767,9.9808,240500.0
2010-10-12 15:35:00,24.59,24.6,24.57,24.59,332800.0,9.9808,9.9848,9.9727,9.9808,332800.0
2010-10-12 15:40:00,24.58,24.59,24.56,24.58,211800.0,9.9767,9.9808,9.9686,9.9767,211800.0
2010-10-12 15:45:00,24.58,24.59,24.57,24.58,238600.0,9.9767,9.9808,9.9727,9.9767,238600.0
2010-10-12 15:50:00,24.58,24.59,24.56,24.58,381100.0,9.9767,9.9808,9.9686,9.9767,381100.0
2010-10-12 15:55:00,24.58,24.59,24.54,24.54,401200.0,9.9767,9.9808,9.9605,9.9605,401200.0
2010-10-13 09:30:00,24.58,24.72,24.57,24.67,478200.0,9.9767,10.0335,9.9727,10.0133,478200.0
2010-10-13 09:35:00,24.67,24.7,24.65,24.7,171900.0,10.0133,10.0254,10.0051,10.0254,171900.0
2010-10-13 09:40:00,24.69,24.74,24.68,24.72,199600.0,10.0214,10.0417,10.0173,10.0335,199600.0
2010-10-13 09:45:00,24.72,24.72,24.68,24.71,139300.0,10.0335,10.0335,10.0173,10.0295,139300.0
2010-10-13 09:50:00,24.7,24.75,24.7,24.75,233300.0,10.0254,10.0457,10.0254,10.0457,233300.0
2010-10-13 09:55:00,24.74,24.75,24.73,24.74,187100.0,10.0417,10.0457,10.0376,10.0417,187100.0
2010-10-13 10:00:00,24.74,24.81,24.73,24.76,588700.0,10.0417,10.0701,10.0376,10.0498,588700.0
2010-10-13 10:05:00,24.76,24.77,24.74,24.75,214000.0,10.0498,10.0538,10.0417,10.0457,214000.0
2010-10-13 10:10:00,24.75,24.78,24.73,24.76,172800.0,10.0457,10.0579,10.0376,10.0498,172800.0
2010-10-13 10:15:00,24.77,24.79,24.74,24.76,87900.0,10.0538,10.062,10.0417,10.0498,87900.0
2010-10-13 10:20:00,24.76,24.78,24.73,24.75,223000.0,10.0498,10.0579,10.0376,10.0457,223000.0
2010-10-13 10:25:00,24.76,24.77,24.72,24.75,223300.0,10.0498,10.0538,10.0335,10.0457,223300.0
2010-10-13 10:30:00,24.76,24.79,24.71,24.73,346600.0,10.0498,10.062,10.0295,10.0376,346600.0
2010-10-13 10:35:00,24.73,24.74,24.69,24.69,252600.0,10.0376,10.0417,10.0214,10.0214,252600.0
2010-10-13 10:40:00,24.69,24.7,24.63,24.64,243700.0,10.0214,10.0254,9.997,10.0011,243700.0
2010-10-13 10:45:00,24.63,24.65,24.63,24.63,124300.0,9.997,10.0051,9.997,9.997,124300.0
2010-10-13 10:50:00,24.63,24.65,24.6,24.61,207700.0,9.997,10.0051,9.9848,9.9889,207700.0
2010-10-13 10:55:00,24.6,24.66,24.6,24.66,161800.0,9.9848,10.0092,9.9848,10.0092,161800.0
2010-10-13 11:00:00,24.65,24.66,24.61,24.65,136700.0,10.0051,10.0092,9.9889,10.0051,136700.0
2010-10-13 11:05:00,24.65,24.69,24.65,24.69,84800.0,10.0051,10.0214,10.0051,10.0214,84800.0
2010-10-13 11:10:00,24.69,24.7,24.67,24.68,90700.0,10.0214,10.0254,10.0133,10.0173,90700.0
2010-10-13 11:15:00,24.67,24.73,24.67,24.73,160500.0,10.0133,10.0376,10.0133,10.0376,160500.0
2010-10-13 11:20:00,24.73,24.75,24.72,24.74,59400.0,10.0376,10.0457,10.0335,10.0417,59400.0
2010-10-13 11:25:00,24.74,24.74,24.72,24.73,213700.0,10.0417,10.0417,10.0335,10.0376,213700.0
2010-10-13 11:30:00,24.73,24.74,24.72,24.73,71800.0,10.0376,10.0417,10.0335,10.0376,71800.0
2010-10-13 11:35:00,24.73,24.74,24.7,24.7,67800.0,10.0376,10.0417,10.0254,10.0254,67800.0
2010-10-13 11:40:00,24.7,24.71,24.69,24.7,37400.0,10.0254,10.0295,10.0214,10.0254,37400.0
2010-10-13 11:45:00,24.7,24.73,24.68,24.73,89400.0,10.0254,10.0376,10.0173,10.0376,89400.0
2010-10-13 11:50:00,24.73,24.74,24.72,24.72,40600.0,10.0376,10.0417,10.0335,10.0335,40600.0
2010-10-13 11:55:00,24.72,24.74,24.72,24.74,37800.0,10.0335,10.0417,10.0335,10.0417,37800.0
2010-10-13 12:00:00,24.74,24.74,24.71,24.71,104000.0,10.0417,10.0417,10.0295,10.0295,104000.0
2010-10-13 12:05:00,24.72,24.73,24.71,24.73,38300.0,10.0335,10.0376,10.0295,10.0376,38300.0
2010-10-13 12:10:00,24.73,24.73,24.72,24.73,18400.0,10.0376,10.0376,10.0335,10.0376,18400.0
2010-10-13 12:15:00,24.73,24.74,24.72,24.74,59600.0,10.0376,10.0417,10.0335,10.0417,59600.0
2010-10-13 12:20:00,24.74,24.75,24.73,24.75,37500.0,10.0417,10.0457,10.0376,10.0457,37500.0
2010-10-13 12:25:00,24.75,24.76,24.72,24.73,198800.0,10.0457,10.0498,10.0335,10.0376,198800.0
2010-10-13 12:30:00,24.74,24.77,24.73,24.76,77000.0,10.0417,10.0538,10.0376,10.0498,77000.0
2010-10-13 12:35:00,24.76,24.79,24.76,24.78,103600.0,10.0498,10.062,10.0498,10.0579,103600.0
2010-10-13 12:40:00,24.77,24.78,24.77,24.78,31000.0,10.0538,10.0579,10.0538,10.0579,31000.0
2010-10-13 12:45:00,24.78,24.78,24.74,24.75,115900.0,10.0579,10.0579,10.0417,10.0457,115900.0
2010-10-13 12:50:00,24.75,24.76,24.74,24.74,58600.0,10.0457,10.0498,10.0417,10.0417,58600.0
2010-10-13 12:55:00,24.75,24.76,24.74,24.76,31300.0,10.0457,10.0498,10.0417,10.0498,31300.0
2010-10-13 13:00:00,24.76,24.77,24.75,24.75,59400.0,10.0498,10.0538,10.0457,10.0457,59400.0
2010-10-13 13:05:00,24.76,24.77,24.75,24.76,43200.0,10.0498,10.0538,10.0457,10.0498,43200.0
2010-10-13 13:10:00,24.77,24.77,24.76,24.76,15100.0,10.0538,10.0538,10.0498,10.0498,15100.0
2010-10-13 13:15:00,24.76,24.79,24.76,24.77,90900.0,10.0498,10.062,10.0498,10.0538,90900.0
2010-10-13 13:20:00,24.76,24.77,24.76,24.76,67800.0,10.0498,10.0538,10.0498,10.0498,67800.0
2010-10-13 13:25:00,24.77,24.77,24.76,24.76,30000.0,10.0538,10.0538,10.0498,10.0498,30000.0
2010-10-13 13:30:00,24.77,24.79,24.76,24.78,107400.0,10.0538,10.062,10.0498,10.0579,107400.0
2010-10-13 13:35:00,24.78,24.8,24.77,24.77,73700.0,10.0579,10.066,10.0538,10.0538,73700.0
2010-10-13 13:40:00,24.77,24.78,24.76,24.76,39700.0,10.0538,10.0579,10.0498,10.0498,39700.0
2010-10-13 13:45:00,24.76,24.77,24.73,24.74,85900.0,10.0498,10.0538,10.0376,10.0417,85900.0
2010-10-13 13:50:00,24.75,24.75,24.74,24.75,29700.0,10.0457,10.0457,10.0417,10.0457,29700.0
2010-10-13 13:55:00,24.74,24.75,24.73,24.74,47300.0,10.0417,10.0457,10.0376,10.0417,47300.0
2010-10-13 14:00:00,24.74,24.74,24.72,24.74,152300.0,10.0417,10.0417,10.0335,10.0417,152300.0
2010-10-13 14:05:00,24.74,24.74,24.73,24.74,28600.0,10.0417,10.0417,10.0376,10.0417,28600.0
2010-10-13 14:10:00,24.73,24.77,24.73,24.76,225700.0,10.0376,10.0538,10.0376,10.0498,225700.0
2010-10-13 14:15:00,24.77,24.77,24.74,24.74,57500.0,10.0538,10.0538,10.0417,10.0417,57500.0
2010-10-13 14:20:00,24.75,24.75,24.73,24.73,42200.0,10.0457,10.0457,10.0376,10.0376,42200.0
2010-10-13 14:25:00,24.74,24.74,24.71,24.71,68700.0,10.0417,10.0417,10.0295,10.0295,68700.0
2010-10-13 14:30:00,24.72,24.72,24.71,24.72,25700.0,10.0335,10.0335,10.0295,10.0335,25700.0
2010-10-13 14:35:00,24.72,24.73,24.71,24.72,71800.0,10.0335,10.0376,10.0295,10.0335,71800.0
2010-10-13 14:40:00,24.71,24.72,24.69,24.71,138400.0,10.0295,10.0335,10.0214,10.0295,138400.0
2010-10-13 14:45:00,24.71,24.71,24.7,24.7,35300.0,10.0295,10.0295,10.0254,10.0254,35300.0
2010-10-13 14:50:00,24.7,24.71,24.69,24.7,41700.0,10.0254,10.0295,10.0214,10.0254,41700.0
2010-10-13 14:55:00,24.69,24.7,24.66,24.67,169200.0,10.0214,10.0254,10.0092,10.0133,169200.0
2010-10-13 15:00:00,24.66,24.67,24.65,24.66,105500.0,10.0092,10.0133,10.0051,10.0092,105500.0
2010-10-13 15:05:00,24.66,24.66,24.65,24.66,63600.0,10.0092,10.0092,10.0051,10.0092,63600.0
2010-10-13 15:10:00,24.66,24.66,24.64,24.65,151800.0,10.0092,10.0092,10.0011,10.0051,151800.0
2010-10-13 15:15:00,24.64,24.65,24.63,24.64,162200.0,10.0011,10.0051,9.997,10.0011,162200.0
2010-10-13 15:20:00,24.64,24.68,24.63,24.67,247900.0,10.0011,10.0173,9.997,10.0133,247900.0
2010-10-13 15:25:00,24.67,24.67,24.62,24.63,122900.0,10.0133,10.0133,9.993,9.997,122900.0
2010-10-13 15:30:00,24.63,24.66,24.62,24.66,316700.0,9.997,10.0092,9.993,10.0092,316700.0
2010-10-13 15:35:00,24.66,24.69,24.65,24.65,156000.0,10.0092,10.0214,10.0051,10.0051,156000.0
2010-10-13 15:40:00,24.66,24.68,24.65,24.68,122100.0,10.0092,10.0173,10.0051,10.0173,122100.0
2010-10-13 15:45:00,24.67,24.68,24.61,24.61,303600.0,10.0133,10.0173,9.9889,9.9889,303600.0
2010-10-13 15:50:00,24.61,24.65,24.61,24.63,223900.0,9.9889,10.0051,9.9889,9.997,223900.0
2010-10-13 15:55:00,24.63,24.63,24.62,24.62,283700.0,9.997,9.997,9.993,9.993,283700.0
2010-10-14 09:30:00,24.66,24.79,24.63,24.78,405500.0,10.0092,10.062,9.997,10.0579,405500.0
2010-10-14 09:35:00,24.78,24.85,24.77,24.81,309000.0,10.0579,10.0863,10.0538,10.0701,309000.0
2010-10-14 09:40:00,24.81,24.83,24.78,24.81,149600.0,10.0701,10.0782,10.0579,10.0701,149600.0
2010-10-14 09:45:00,24.81,24.82,24.77,24.79,81100.0,10.0701,10.0741,10.0538,10.062,81100.0
2010-10-14 09:50:00,24.8,24.84,24.8,24.84,64800.0,10.066,10.0823,10.066,10.0823,64800.0
2010-10-14 09:55:00,24.84,24.84,24.78,24.79,185800.0,10.0823,10.0823,10.0579,10.062,185800.0
2010-10-14 10:00:00,24.79,24.82,24.79,24.81,81500.0,10.062,10.0741,10.062,10.0701,81500.0
2010-10-14 10:05:00,24.82,24.85,24.82,24.84,65600.0,10.0741,10.0863,10.0741,10.0823,65600.0
2010-10-14 10:10:00,24.85,24.85,24.78,24.79,165400.0,10.0863,10.0863,10.0579,10.062,165400.0
2010-10-14 10:15:00,24.79,24.83,24.78,24.83,96800.0,10.062,10.0782,10.0579,10.0782,96800.0
2010-10-14 10:20:00,24.82,24.84,24.81,24.83,78400.0,10.0741,10.0823,10.0701,10.0782,78400.0
2010-10-14 10:25:00,24.84,24.84,24.8,24.82,78300.0,10.0823,10.0823,10.066,10.0741,78300.0
2010-10-14 10:30:00,24.83,24.83,24.81,24.82,120900.0,10.0782,10.0782,10.0701,10.0741,120900.0
2010-10-14 10:35:00,24.81,24.84,24.8,24.8,143600.0,10.0701,10.0823,10.066,10.066,143600.0
2010-10-14 10:40:00,24.81,24.83,24.8,24.82,190400.0,10.0701,10.0782,10.066,10.0741,190400.0
2010-10-14 10:45:00,24.82,24.83,24.81,24.83,69600.0,10.0741,10.0782,10.0701,10.0782,69600.0
2010-10-14 10:50:00,24.83,24.83,24.8,24.81,141700.0,10.0782,10.0782,10.066,10.0701,141700.0
2010-10-14 10:55:00,24.81,24.81,24.8,24.81,67100.0,10.0701,10.0701,10.066,10.0701,67100.0
2010-10-14 11:00:00,24.81,24.82,24.78,24.78,132200.0,10.0701,10.0741,10.0579,10.0579,132200.0
2010-10-14 11:05:00,24.79,24.79,24.76,24.76,95800.0,10.062,10.062,10.0498,10.0498,95800.0
2010-10-14 11:10:00,24.77,24.77,24.75,24.76,96500.0,10.0538,10.0538,10.0457,10.0498,96500.0
2010-10-14 11:15:00,24.76,24.77,24.75,24.77,79000.0,10.0498,10.0538,10.0457,10.0538,79000.0
2010-10-14 11:20:00,24.76,24.77,24.73,24.74,94400.0,10.0498,10.0538,10.0376,10.0417,94400.0
2010-10-14 11:25:00,24.74,24.76,24.73,24.76,42600.0,10.0417,10.0498,10.0376,10.0498,42600.0
2010-10-14 11:30:00,24.75,24.77,24.73,24.75,90700.0,10.0457,10.0538,10.0376,10.0457,90700.0
2010-10-14 11:35:00,24.75,24.76,24.74,24.74,55000.0,10.0457,10.0498,10.0417,10.0417,55000.0
2010-10-14 11:40:00,24.74,24.74,24.71,24.72,127400.0,10.0417,10.0417,10.0295,10.0335,127400.0
2010-10-14 11:45:00,24.73,24.75,24.71,24.73,123300.0,10.0376,10.0457,10.0295,10.0376,123300.0
2010-10-14 11:50:00,24.73,24.76,24.71,24.76,78400.0,10.0376,10.0498,10.0295,10.0498,78400.0
2010-10-14 11:55:00,24.76,24.77,24.73,24.75,67700.0,10.0498,10.0538,10.0376,10.0457,67700.0
2010-10-14 12:00:00,24.75,24.78,24.75,24.78,45500.0,10.0457,10.0579,10.0457,10.0579,45500.0
2010-10-14 12:05:00,24.78,24.78,24.77,24.77,32200.0,10.0579,10.0579,10.0538,10.0538,32200.0
2010-10-14 12:10:00,24.78,24.78,24.77,24.78,33000.0,10.0579,10.0579,10.0538,10.0579,33000.0
2010-10-14 12:15:00,24.78,24.78,24.75,24.76,55500.0,10.0579,10.0579,10.0457,10.0498,55500.0
2010-10-14 12:20:00,24.76,24.76,24.75,24.76,35100.0,10.0498,10.0498,10.0457,10.0498,35100.0
2010-10-14 12:25:00,24.75,24.75,24.72,24.73,71100.0,10.0457,10.0457,10.0335,10.0376,71100.0
2010-10-14 12:30:00,24.74,24.74,24.73,24.73,21800.0,10.0417,10.0417,10.0376,10.0376,21800.0
2010-10-14 12:35:00,24.74,24.75,24.73,24.75,55000.0,10.0417,10.0457,10.0376,10.0457,55000.0
2010-10-14 12:40:00,24.74,24.75,24.72,24.73,55600.0,10.0417,10.0457,10.0335,10.0376,55600.0
2010-10-14 12:45:00,24.73,24.73,24.72,24.72,18200.0,10.0376,10.0376,10.0335,10.0335,18200.0
2010-10-14 12:50:00,24.73,24.73,24.72,24.73,19800.0,10.0376,10.0376,10.0335,10.0376,19800.0
2010-10-14 12:55:00,24.73,24.73,24.71,24.72,64700.0,10.0376,10.0376,10.0295,10.0335,64700.0
2010-10-14 13:00:00,24.72,24.74,24.7,24.74,83700.0,10.0335,10.0417,10.0254,10.0417,83700.0
2010-10-14 13:05:00,24.74,24.74,24.7,24.71,115600.0,10.0417,10.0417,10.0254,10.0295,115600.0
2010-10-14 13:10:00,24.72,24.74,24.71,24.73,46800.0,10.0335,10.0417,10.0295,10.0376,46800.0
2010-10-14 13:15:00,24.73,24.74,24.72,24.72,43400.0,10.0376,10.0417,10.0335,10.0335,43400.0
2010-10-14 13:20:00,24.72,24.73,24.71,24.71,38100.0,10.0335,10.0376,10.0295,10.0295,38100.0
2010-10-14 13:25:00,24.72,24.74,24.72,24.74,27600.0,10.0335,10.0417,10.0335,10.0417,27600.0
2010-10-14 13:30:00,24.74,24.76,24.73,24.75,42700.0,10.0417,10.0498,10.0376,10.0457,42700.0
2010-10-14 13:35:00,24.75,24.8,24.75,24.8,41000.0,10.0457,10.066,10.0457,10.066,41000.0
2010-10-14 13:40:00,24.79,24.8,24.76,24.77,73000.0,10.062,10.066,10.0498,10.0538,73000.0
2010-10-14 13:45:00,24.77,24.78,24.76,24.77,51000.0,10.0538,10.0579,10.0498,10.0538,51000.0
2010-10-14 13:50:00,24.77,24.78,24.76,24.78,32800.0,10.0538,10.0579,10.0498,10.0579,32800.0
2010-10-14 13:55:00,24.78,24.79,24.77,24.78,63000.0,10.0579,10.062,10.0538,10.0579,63000.0
2010-10-14 14:00:00,24.78,24.78,24.76,24.76,65900.0,10.0579,10.0579,10.0498,10.0498,65900.0
2010-10-14 14:05:00,24.76,24.77,24.73,24.74,77900.0,10.0498,10.0538,10.0376,10.0417,77900.0
2010-10-14 14:10:00,24.75,24.75,24.73,24.74,45800.0,10.0457,10.0457,10.0376,10.0417,45800.0
2010-10-14 14:15:00,24.74,24.75,24.7,24.73,511100.0,10.0417,10.0457,10.0254,10.0376,511100.0
2010-10-14 14:20:00,24.73,24.73,24.72,24.73,22200.0,10.0376,10.0376,10.0335,10.0376,22200.0
2010-10-14 14:25:00,24.73,24.73,24.72,24.73,33600.0,10.0376,10.0376,10.0335,10.0376,33600.0
2010-10-14 14:30:00,24.72,24.74,24.72,24.73,90800.0,10.0335,10.0417,10.0335,10.0376,90800.0
2010-10-14 14:35:00,24.73,24.74,24.71,24.73,58300.0,10.0376,10.0417,10.0295,10.0376,58300.0
2010-10-14 14:40:00,24.73,24.73,24.72,24.72,47100.0,10.0376,10.0376,10.0335,10.0335,47100.0
2010-10-14 14:45:00,24.73,24.73,24.71,24.71,57100.0,10.0376,10.0376,10.0295,10.0295,57100.0
2010-10-14 14:50:00,24.71,24.73,24.71,24.73,39400.0,10.0295,10.0376,10.0295,10.0376,39400.0
2010-10-14 14:55:00,24.73,24.73,24.7,24.7,82000.0,10.0376,10.0376,10.0254,10.0254,82000.0
2010-10-14 15:00:00,24.71,24.72,24.7,24.72,81600.0,10.0295,10.0335,10.0254,10.0335,81600.0
2010-10-14 15:05:00,24.72,24.74,24.71,24.73,63900.0,10.0335,10.0417,10.0295,10.0376,63900.0
2010-10-14 15:10:00,24.74,24.75,24.73,24.75,80800.0,10.0417,10.0457,10.0376,10.0457,80800.0
2010-10-14 15:15:00,24.75,24.76,24.74,24.76,71300.0,10.0457,10.0498,10.0417,10.0498,71300.0
2010-10-14 15:20:00,24.76,24.8,24.75,24.78,163500.0,10.0498,10.066,10.0457,10.0579,163500.0
2010-10-14 15:25:00,24.78,24.79,24.77,24.78,84300.0,10.0579,10.062,10.0538,10.0579,84300.0
2010-10-14 15:30:00,24.77,24.78,24.76,24.78,121800.0,10.0538,10.0579,10.0498,10.0579,121800.0
2010-10-14 15:35:00,24.78,24.79,24.77,24.77,158600.0,10.0579,10.062,10.0538,10.0538,158600.0
2010-10-14 15:40:00,24.77,24.78,24.74,24.76,223900.0,10.0538,10.0579,10.0417,10.0498,223900.0
2010-10-14 15:45:00,24.76,24.77,24.75,24.76,164900.0,10.0498,10.0538,10.0457,10.0498,164900.0
2010-10-14 15:50:00,24.76,24.78,24.75,24.78,196000.0,10.0498,10.0579,10.0457,10.0579,196000.0
2010-10-14 15:55:00,24.78,24.79,24.77,24.79,250300.0,10.0579,10.062,10.0538,10.062,250300.0
2010-10-15 09:30:00,24.89,24.95,24.86,24.91,1300300.0,10.1025,10.1269,10.0904,10.1107,1300300.0
2010-10-15 09:35:00,24.91,24.97,24.91,24.96,332500.0,10.1107,10.135,10.1107,10.131,332500.0
2010-10-15 09:40:00,24.96,25.0,24.95,24.97,301500.0,10.131,10.1472,10.1269,10.135,301500.0
2010-10-15 09:45:00,24.97,25.0,24.96,24.98,215600.0,10.135,10.1472,10.131,10.1391,215600.0
2010-10-15 09:50:00,24.98,24.99,24.96,24.96,139700.0,10.1391,10.1431,10.131,10.131,139700.0
2010-10-15 09:55:00,24.97,25.0,24.96,24.97,262200.0,10.135,10.1472,10.131,10.135,262200.0
2010-10-15 10:00:00,24.97,24.99,24.94,24.95,149300.0,10.135,10.1431,10.1228,10.1269,149300.0
2010-10-15 10:05:00,24.95,24.98,24.94,24.98,126800.0,10.1269,10.1391,10.1228,10.1391,126800.0
2010-10-15 10:10:00,24.98,24.99,24.95,24.97,107100.0,10.1391,10.1431,10.1269,10.135,107100.0
2010-10-15 10:15:00,24.97,24.97,24.92,24.93,97400.0,10.135,10.135,10.1147,10.1188,97400.0
2010-10-15 10:20:00,24.93,24.95,24.88,24.94,196500.0,10.1188,10.1269,10.0985,10.1228,196500.0
2010-10-15 10:25:00,24.95,24.95,24.89,24.91,124200.0,10.1269,10.1269,10.1025,10.1107,124200.0
2010-10-15 10:30:00,24.91,24.95,24.89,24.94,129100.0,10.1107,10.1269,10.1025,10.1228,129100.0
2010-10-15 10:35:00,24.93,24.95,24.91,24.91,83800.0,10.1188,10.1269,10.1107,10.1107,83800.0
2010-10-15 10:40:00,24.92,24.95,24.92,24.94,68200.0,10.1147,10.1269,10.1147,10.1228,68200.0
2010-10-15 10:45:00,24.95,24.96,24.92,24.94,134600.0,10.1269,10.131,10.1147,10.1228,134600.0
2010-10-15 10:50:00,24.94,24.96,24.92,24.96,120500.0,10.1228,10.131,10.1147,10.131,120500.0
2010-10-15 10:55:00,24.96,24.97,24.93,24.93,304200.0,10.131,10.135,10.1188,10.1188,304200.0
2010-10-15 11:00:00,24.94,24.96,24.93,24.94,69700.0,10.1228,10.131,10.1188,10.1228,69700.0
2010-10-15 11:05:00,24.95,24.98,24.94,24.98,47800.0,10.1269,10.1391,10.1228,10.1391,47800.0
2010-10-15 11:10:00,24.98,24.98,24.94,24.94,57600.0,10.1391,10.1391,10.1228,10.1228,57600.0
2010-10-15 11:15:00,24.94,24.94,24.91,24.91,178100.0,10.1228,10.1228,10.1107,10.1107,178100.0
2010-10-15 11:20:00,24.92,24.94,24.91,24.94,84700.0,10.1147,10.1228,10.1107,10.1228,84700.0
2010-10-15 11:25:00,24.93,24.95,24.93,24.94,52400.0,10.1188,10.1269,10.1188,10.1228,52400.0
2010-10-15 11:30:00,24.95,24.95,24.93,24.95,114000.0,10.1269,10.1269,10.1188,10.1269,114000.0
2010-10-15 11:35:00,24.94,24.98,24.94,24.95,99100.0,10.1228,10.1391,10.1228,10.1269,99100.0
2010-10-15 11:40:00,24.96,24.96,24.92,24.93,59800.0,10.131,10.131,10.1147,10.1188,59800.0
2010-10-15 11:45:00,24.92,24.96,24.92,24.93,108200.0,10.1147,10.131,10.1147,10.1188,108200.0
2010-10-15 11:50:00,24.93,24.93,24.92,24.93,52900.0,10.1188,10.1188,10.1147,10.1188,52900.0
2010-10-15 11:55:00,24.93,24.93,24.9,24.92,58900.0,10.1188,10.1188,10.1066,10.1147,58900.0
2010-10-15 12:00:00,24.91,24.92,24.9,24.9,74400.0,10.1107,10.1147,10.1066,10.1066,74400.0
2010-10-15 12:05:00,24.9,24.91,24.89,24.9,104700.0,10.1066,10.1107,10.1025,10.1066,104700.0
2010-10-15 12:10:00,24.91,24.91,24.9,24.9,100000.0,10.1107,10.1107,10.1066,10.1066,100000.0
2010-10-15 12:15:00,24.9,24.94,24.9,24.91,132200.0,10.1066,10.1228,10.1066,10.1107,132200.0
2010-10-15 12:20:00,24.91,24.94,24.9,24.93,119200.0,10.1107,10.1228,10.1066,10.1188,119200.0
2010-10-15 12:25:00,24.93,24.93,24.9,24.92,81300.0,10.1188,10.1188,10.1066,10.1147,81300.0
2010-10-15 12:30:00,24.92,24.94,24.91,24.92,83100.0,10.1147,10.1228,10.1107,10.1147,83100.0
2010-10-15 12:35:00,24.92,24.92,24.91,24.91,42900.0,10.1147,10.1147,10.1107,10.1107,42900.0
2010-10-15 12:40:00,24.92,24.92,24.91,24.92,57100.0,10.1147,10.1147,10.1107,10.1147,57100.0
2010-10-15 12:45:00,24.91,24.92,24.91,24.91,73500.0,10.1107,10.1147,10.1107,10.1107,73500.0
2010-10-15 12:50:00,24.92,24.93,24.9,24.91,134900.0,10.1147,10.1188,10.1066,10.1107,134900.0
2010-10-15 12:55:00,24.9,24.91,24.89,24.89,105000.0,10.1066,10.1107,10.1025,10.1025,105000.0
2010-10-15 13:00:00,24.9,24.9,24.88,24.89,79500.0,10.1066,10.1066,10.0985,10.1025,79500.0
2010-10-15 13:05:00,24.89,24.92,24.89,24.92,53900.0,10.1025,10.1147,10.1025,10.1147,53900.0
2010-10-15 13:10:00,24.92,24.92,24.9,24.9,106300.0,10.1147,10.1147,10.1066,10.1066,106300.0
2010-10-15 13:15:00,24.9,24.91,24.89,24.89,133900.0,10.1066,10.1107,10.1025,10.1025,133900.0
2010-10-15 13:20:00,24.89,24.9,24.87,24.88,73500.0,10.1025,10.1066,10.0944,10.0985,73500.0
2010-10-15 13:25:00,24.87,24.89,24.87,24.89,24500.0,10.0944,10.1025,10.0944,10.1025,24500.0
2010-10-15 13:30:00,24.89,24.9,24.89,24.9,32300.0,10.1025,10.1066,10.1025,10.1066,32300.0
2010-10-15 13:35:00,24.9,24.9,24.89,24.89,21900.0,10.1066,10.1066,10.1025,10.1025,21900.0
2010-10-15 13:40:00,24.89,24.91,24.87,24.89,213300.0,10.1025,10.1107,10.0944,10.1025,213300.0
2010-10-15 13:45:00,24.88,24.89,24.87,24.89,44200.0,10.0985,10.1025,10.0944,10.1025,44200.0
2010-10-15 13:50:00,24.88,24.91,24.88,24.9,53700.0,10.0985,10.1107,10.0985,10.1066,53700.0
2010-10-15 13:55:00,24.89,24.9,24.86,24.87,57600.0,10.1025,10.1066,10.0904,10.0944,57600.0
2010-10-15 14:00:00,24.86,24.87,24.82,24.83,127300.0,10.0904,10.0944,10.0741,10.0782,127300.0
2010-10-15 14:05:00,24.83,24.88,24.83,24.86,65200.0,10.0782,10.0985,10.0782,10.0904,65200.0
2010-10-15 14:10:00,24.86,24.9,24.85,24.9,62600.0,10.0904,10.1066,10.0863,10.1066,62600.0
2010-10-15 14:15:00,24.89,24.9,24.88,24.88,41700.0,10.1025,10.1066,10.0985,10.0985,41700.0
2010-10-15 14:20:00,24.89,24.9,24.88,24.89,67600.0,10.1025,10.1066,10.0985,10.1025,67600.0
2010-10-15 14:25:00,24.89,24.91,24.89,24.9,60900.0,10.1025,10.1107,10.1025,10.1066,60900.0
2010-10-15 14:30:00,24.91,24.91,24.89,24.91,67800.0,10.1107,10.1107,10.1025,10.1107,67800.0
2010-10-15 14:35:00,24.91,24.91,24.9,24.9,40400.0,10.1107,10.1107,10.1066,10.1066,40400.0
2010-10-15 14:40:00,24.91,24.91,24.88,24.89,67000.0,10.1107,10.1107,10.0985,10.1025,67000.0
2010-10-15 14:45:00,24.89,24.89,24.86,24.87,55300.0,10.1025,10.1025,10.0904,10.0944,55300.0
2010-10-15 14:50:00,24.86,24.87,24.85,24.85,124300.0,10.0904,10.0944,10.0863,10.0863,124300.0
2010-10-15 14:55:00,24.86,24.87,24.83,24.87,120500.0,10.0904,10.0944,10.0782,10.0944,120500.0
2010-10-15 15:00:00,24.87,24.87,24.83,24.83,81700.0,10.0944,10.0944,10.0782,10.0782,81700.0
2010-10-15 15:05:00,24.84,24.85,24.83,24.85,64300.0,10.0823,10.0863,10.0782,10.0863,64300.0
2010-10-15 15:10:00,24.85,24.87,24.84,24.87,87800.0,10.0863,10.0944,10.0823,10.0944,87800.0
2010-10-15 15:15:00,24.87,24.89,24.86,24.87,110700.0,10.0944,10.1025,10.0904,10.0944,110700.0
2010-10-15 15:20:00,24.88,24.88,24.87,24.87,36500.0,10.0985,10.0985,10.0944,10.0944,36500.0
2010-10-15 15:25:00,24.88,24.89,24.87,24.87,99900.0,10.0985,10.1025,10.0944,10.0944,99900.0
2010-10-15 15:30:00,24.87,24.89,24.85,24.87,212100.0,10.0944,10.1025,10.0863,10.0944,212100.0
2010-10-15 15:35:00,24.87,24.89,24.86,24.88,87800.0,10.0944,10.1025,10.0904,10.0985,87800.0
2010-10-15 15:40:00,24.88,24.9,24.87,24.87,120200.0,10.0985,10.1066,10.0944,10.0944,120200.0
2010-10-15 15:45:00,24.88,24.89,24.87,24.88,217700.0,10.0985,10.1025,10.0944,10.0985,217700.0
2010-10-15 15:50:00,24.88,24.9,24.87,24.87,270700.0,10.0985,10.1066,10.0944,10.0944,270700.0
2010-10-15 15:55:00,24.88,24.89,24.85,24.88,629000.0,10.0985,10.1025,10.0863,10.0985,629000.0
2010-10-18 09:30:00,24.9,24.94,24.88,24.94,295400.0,10.1066,10.1228,10.0985,10.1228,295400.0
2010-10-18 09:35:00,24.93,24.95,24.9,24.94,220200.0,10.1188,10.1269,10.1066,10.1228,220200.0
2010-10-18 09:40:00,24.94,24.94,24.89,24.9,231900.0,10.1228,10.1228,10.1025,10.1066,231900.0
2010-10-18 09:45:00,24.9,24.91,24.88,24.9,149000.0,10.1066,10.1107,10.0985,10.1066,149000.0
2010-10-18 09:50:00,24.9,24.93,24.89,24.9,138900.0,10.1066,10.1188,10.1025,10.1066,138900.0
2010-10-18 09:55:00,24.9,24.93,24.89,24.9,213600.0,10.1066,10.1188,10.1025,10.1066,213600.0
2010-10-18 10:00:00,24.9,24.93,24.89,24.89,107700.0,10.1066,10.1188,10.1025,10.1025,107700.0
2010-10-18 10:05:00,24.9,24.93,24.89,24.93,77500.0,10.1066,10.1188,10.1025,10.1188,77500.0
2010-10-18 10:10:00,24.92,24.95,24.92,24.94,178100.0,10.1147,10.1269,10.1147,10.1228,178100.0
2010-10-18 10:15:00,24.95,24.95,24.92,24.94,111800.0,10.1269,10.1269,10.1147,10.1228,111800.0
2010-10-18 10:20:00,24.94,24.94,24.93,24.94,77000.0,10.1228,10.1228,10.1188,10.1228,77000.0
2010-10-18 10:25:00,24.93,24.94,24.91,24.92,79700.0,10.1188,10.1228,10.1107,10.1147,79700.0
2010-10-18 10:30:00,24.92,24.93,24.92,24.93,41500.0,10.1147,10.1188,10.1147,10.1188,41500.0
2010-10-18 10:35:00,24.93,24.93,24.91,24.92,107200.0,10.1188,10.1188,10.1107,10.1147,107200.0
2010-10-18 10:40:00,24.91,24.93,24.9,24.92,93000.0,10.1107,10.1188,10.1066,10.1147,93000.0
2010-10-18 10:45:00,24.92,24.95,24.92,24.95,73400.0,10.1147,10.1269,10.1147,10.1269,73400.0
2010-10-18 10:50:00,24.94,24.95,24.94,24.94,70700.0,10.1228,10.1269,10.1228,10.1228,70700.0
2010-10-18 10:55:00,24.94,24.95,24.94,24.94,51800.0,10.1228,10.1269,10.1228,10.1228,51800.0
2010-10-18 11:00:00,24.95,24.95,24.94,24.94,69200.0,10.1269,10.1269,10.1228,10.1228,69200.0
2010-10-18 11:05:00,24.95,24.95,24.91,24.92,106300.0,10.1269,10.1269,10.1107,10.1147,106300.0
2010-10-18 11:10:00,24.92,24.92,24.9,24.91,46800.0,10.1147,10.1147,10.1066,10.1107,46800.0
2010-10-18 11:15:00,24.92,24.92,24.91,24.92,49000.0,10.1147,10.1147,10.1107,10.1147,49000.0
2010-10-18 11:20:00,24.92,24.92,24.91,24.91,99400.0,10.1147,10.1147,10.1107,10.1107,99400.0
2010-10-18 11:25:00,24.91,24.92,24.91,24.92,19600.0,10.1107,10.1147,10.1107,10.1147,19600.0
2010-10-18 11:30:00,24.91,24.95,24.91,24.92,259300.0,10.1107,10.1269,10.1107,10.1147,259300.0
2010-10-18 11:35:00,24.92,24.93,24.9,24.92,144400.0,10.1147,10.1188,10.1066,10.1147,144400.0
2010-10-18 11:40:00,24.91,24.92,24.91,24.91,62400.0,10.1107,10.1147,10.1107,10.1107,62400.0
2010-10-18 11:45:00,24.91,24.92,24.9,24.91,42900.0,10.1107,10.1147,10.1066,10.1107,42900.0
2010-10-18 11:50:00,24.92,24.92,24.9,24.91,56700.0,10.1147,10.1147,10.1066,10.1107,56700.0
2010-10-18 11:55:00,24.91,24.92,24.9,24.92,74500.0,10.1107,10.1147,10.1066,10.1147,74500.0
2010-10-18 12:00:00,24.92,24.93,24.91,24.92,57900.0,10.1147,10.1188,10.1107,10.1147,57900.0
2010-10-18 12:05:00,24.92,24.92,24.89,24.91,267500.0,10.1147,10.1147,10.1025,10.1107,267500.0
2010-10-18 12:10:00,24.91,24.91,24.89,24.9,52000.0,10.1107,10.1107,10.1025,10.1066,52000.0
2010-10-18 12:15:00,24.9,24.9,24.89,24.9,25200.0,10.1066,10.1066,10.1025,10.1066,25200.0
2010-10-18 12:20:00,24.9,24.91,24.89,24.91,43600.0,10.1066,10.1107,10.1025,10.1107,43600.0
2010-10-18 12:25:00,24.91,24.91,24.9,24.91,27200.0,10.1107,10.1107,10.1066,10.1107,27200.0
2010-10-18 12:30:00,24.91,24.91,24.9,24.91,14000.0,10.1107,10.1107,10.1066,10.1107,14000.0
2010-10-18 12:35:00,24.91,24.91,24.9,24.91,56400.0,10.1107,10.1107,10.1066,10.1107,56400.0
2010-10-18 12:40:00,24.91,24.91,24.9,24.91,25300.0,10.1107,10.1107,10.1066,10.1107,25300.0
2010-10-18 12:45:00,24.91,24.91,24.9,24.91,22400.0,10.1107,10.1107,10.1066,10.1107,22400.0
2010-10-18 12:50:00,24.91,24.91,24.9,24.91,34900.0,10.1107,10.1107,10.1066,10.1107,34900.0
2010-10-18 12:55:00,24.91,24.91,24.9,24.9,36100.0,10.1107,10.1107,10.1066,10.1066,36100.0
2010-10-18 13:00:00,24.91,24.91,24.9,24.91,68500.0,10.1107,10.1107,10.1066,10.1107,68500.0
2010-10-18 13:05:00,24.9,24.91,24.9,24.91,42900.0,10.1066,10.1107,10.1066,10.1107,42900.0
2010-10-18 13:10:00,24.9,24.91,24.9,24.91,42700.0,10.1066,10.1107,10.1066,10.1107,42700.0
2010-10-18 13:15:00,24.91,24.91,24.89,24.9,108200.0,10.1107,10.1107,10.1025,10.1066,108200.0
2010-10-18 13:20:00,24.9,24.9,24.85,24.88,199600.0,10.1066,10.1066,10.0863,10.0985,199600.0
2010-10-18 13:25:00,24.88,24.88,24.86,24.87,26800.0,10.0985,10.0985,10.0904,10.0944,26800.0
2010-10-18 13:30:00,24.86,24.87,24.86,24.86,21000.0,10.0904,10.0944,10.0904,10.0904,21000.0
2010-10-18 13:35:00,24.87,24.87,24.86,24.87,30400.0,10.0944,10.0944,10.0904,10.0944,30400.0
2010-10-18 13:40:00,24.87,24.88,24.86,24.88,53300.0,10.0944,10.0985,10.0904,10.0985,53300.0
2010-10-18 13:45:00,24.88,24.88,24.87,24.87,24800.0,10.0985,10.0985,10.0944,10.0944,24800.0
2010-10-18 13:50:00,24.87,24.88,24.87,24.88,29400.0,10.0944,10.0985,10.0944,10.0985,29400.0
2010-10-18 13:55:00,24.88,24.88,24.87,24.88,22700.0,10.0985,10.0985,10.0944,10.0985,22700.0
2010-10-18 14:00:00,24.87,24.88,24.87,24.87,22600.0,10.0944,10.0985,10.0944,10.0944,22600.0
2010-10-18 14:05:00,24.88,24.88,24.87,24.88,14000.0,10.0985,10.0985,10.0944,10.0985,14000.0
2010-10-18 14:10:00,24.88,24.88,24.87,24.88,45200.0,10.0985,10.0985,10.0944,10.0985,45200.0
2010-10-18 14:15:00,24.88,24.91,24.88,24.91,126000.0,10.0985,10.1107,10.0985,10.1107,126000.0
2010-10-18 14:20:00,24.9,24.92,24.88,24.9,239700.0,10.1066,10.1147,10.0985,10.1066,239700.0
2010-10-18 14:25:00,24.9,24.91,24.89,24.9,101800.0,10.1066,10.1107,10.1025,10.1066,101800.0
2010-10-18 14:30:00,24.9,24.91,24.89,24.9,74800.0,10.1066,10.1107,10.1025,10.1066,74800.0
2010-10-18 14:35:00,24.9,24.91,24.89,24.9,77000.0,10.1066,10.1107,10.1025,10.1066,77000.0
2010-10-18 14:40:00,24.9,24.91,24.9,24.91,30500.0,10.1066,10.1107,10.1066,10.1107,30500.0
2010-10-18 14:45:00,24.91,24.91,24.9,24.91,37800.0,10.1107,10.1107,10.1066,10.1107,37800.0
2010-10-18 14:50:00,24.91,24.91,24.9,24.91,28500.0,10.1107,10.1107,10.1066,10.1107,28500.0
2010-10-18 14:55:00,24.91,24.91,24.9,24.91,37300.0,10.1107,10.1107,10.1066,10.1107,37300.0
2010-10-18 15:00:00,24.91,24.91,24.9,24.91,149000.0,10.1107,10.1107,10.1066,10.1107,149000.0
2010-10-18 15:05:00,24.91,24.94,24.9,24.94,139100.0,10.1107,10.1228,10.1066,10.1228,139100.0
2010-10-18 15:10:00,24.94,24.96,24.91,24.92,280700.0,10.1228,10.131,10.1107,10.1147,280700.0
2010-10-18 15:15:00,24.92,24.93,24.92,24.93,67100.0,10.1147,10.1188,10.1147,10.1188,67100.0
2010-10-18 15:20:00,24.92,24.93,24.91,24.91,66200.0,10.1147,10.1188,10.1107,10.1107,66200.0
2010-10-18 15:25:00,24.91,24.92,24.91,24.91,65900.0,10.1107,10.1147,10.1107,10.1107,65900.0
2010-10-18 15:30:00,24.92,24.92,24.91,24.92,58200.0,10.1147,10.1147,10.1107,10.1147,58200.0
2010-10-18 15:35:00,24.92,24.93,24.91,24.92,208600.0,10.1147,10.1188,10.1107,10.1147,208600.0
2010-10-18 15:40:00,24.91,24.92,24.91,24.92,148700.0,10.1107,10.1147,10.1107,10.1147,148700.0
2010-10-18 15:45:00,24.91,24.92,24.89,24.9,191200.0,10.1107,10.1147,10.1025,10.1066,191200.0
2010-10-18 15:50:00,24.89,24.91,24.89,24.91,150500.0,10.1025,10.1107,10.1025,10.1107,150500.0
2010-10-18 15:55:00,24.91,24.91,24.9,24.91,342500.0,10.1107,10.1107,10.1066,10.1107,342500.0
2010-10-19 09:30:00,24.84,24.89,24.84,24.84,329800.0,10.0823,10.1025,10.0823,10.0823,329800.0
2010-10-19 09:35:00,24.84,24.89,24.83,24.88,200400.0,10.0823,10.1025,10.0782,10.0985,200400.0
2010-10-19 09:40:00,24.89,24.91,24.87,24.88,208300.0,10.1025,10.1107,10.0944,10.0985,208300.0
2010-10-19 09:45:00,24.87,24.9,24.83,24.84,226000.0,10.0944,10.1066,10.0782,10.0823,226000.0
2010-10-19 09:50:00,24.83,24.86,24.83,24.83,213500.0,10.0782,10.0904,10.0782,10.0782,213500.0
2010-10-19 09:55:00,24.83,24.91,24.83,24.87,263000.0,10.0782,10.1107,10.0782,10.0944,263000.0
2010-10-19 10:00:00,24.87,24.9,24.86,24.87,135700.0,10.0944,10.1066,10.0904,10.0944,135700.0
2010-10-19 10:05:00,24.87,24.88,24.85,24.87,118500.0,10.0944,10.0985,10.0863,10.0944,118500.0
2010-10-19 10:10:00,24.87,24.89,24.86,24.86,123300.0,10.0944,10.1025,10.0904,10.0904,123300.0
2010-10-19 10:15:00,24.86,24.89,24.85,24.86,266300.0,10.0904,10.1025,10.0863,10.0904,266300.0
2010-10-19 10:20:00,24.87,24.87,24.85,24.85,89700.0,10.0944,10.0944,10.0863,10.0863,89700.0
2010-10-19 10:25:00,24.85,24.88,24.85,24.88,72200.0,10.0863,10.0985,10.0863,10.0985,72200.0
2010-10-19 10:30:00,24.88,24.89,24.86,24.86,119800.0,10.0985,10.1025,10.0904,10.0904,119800.0
2010-10-19 10:35:00,24.86,24.88,24.85,24.86,92000.0,10.0904,10.0985,10.0863,10.0904,92000.0
2010-10-19 10:40:00,24.86,24.86,24.85,24.85,79200.0,10.0904,10.0904,10.0863,10.0863,79200.0
2010-10-19 10:45:00,24.85,24.88,24.85,24.87,93300.0,10.0863,10.0985,10.0863,10.0944,93300.0
2010-10-19 10:50:00,24.87,24.88,24.86,24.86,64100.0,10.0944,10.0985,10.0904,10.0904,64100.0
2010-10-19 10:55:00,24.86,24.88,24.85,24.86,104700.0,10.0904,10.0985,10.0863,10.0904,104700.0
2010-10-19 11:00:00,24.85,24.86,24.83,24.85,215500.0,10.0863,10.0904,10.0782,10.0863,215500.0
2010-10-19 11:05:00,24.85,24.85,24.83,24.84,34900.0,10.0863,10.0863,10.0782,10.0823,34900.0
2010-10-19 11:10:00,24.84,24.85,24.83,24.83,71400.0,10.0823,10.0863,10.0782,10.0782,71400.0
2010-10-19 11:15:00,24.83,24.85,24.83,24.84,62700.0,10.0782,10.0863,10.0782,10.0823,62700.0
2010-10-19 11:20:00,24.85,24.85,24.82,24.83,79400.0,10.0863,10.0863,10.0741,10.0782,79400.0
2010-10-19 11:25:00,24.82,24.85,24.82,24.83,73300.0,10.0741,10.0863,10.0741,10.0782,73300.0
2010-10-19 11:30:00,24.84,24.86,24.83,24.86,44400.0,10.0823,10.0904,10.0782,10.0904,44400.0
2010-10-19 11:35:00,24.86,24.86,24.85,24.85,65800.0,10.0904,10.0904,10.0863,10.0863,65800.0
2010-10-19 11:40:00,24.86,24.86,24.85,24.86,19100.0,10.0904,10.0904,10.0863,10.0904,19100.0
2010-10-19 11:45:00,24.86,24.88,24.85,24.86,90500.0,10.0904,10.0985,10.0863,10.0904,90500.0
2010-10-19 11:50:00,24.86,24.88,24.85,24.87,141900.0,10.0904,10.0985,10.0863,10.0944,141900.0
2010-10-19 11:55:00,24.86,24.88,24.86,24.87,42900.0,10.0904,10.0985,10.0904,10.0944,42900.0
2010-10-19 12:00:00,24.88,24.91,24.87,24.9,119100.0,10.0985,10.1107,10.0944,10.1066,119100.0
2010-10-19 12:05:00,24.91,24.91,24.86,24.86,56400.0,10.1107,10.1107,10.0904,10.0904,56400.0
2010-10-19 12:10:00,24.87,24.88,24.86,24.86,52200.0,10.0944,10.0985,10.0904,10.0904,52200.0
2010-10-19 12:15:00,24.86,24.88,24.86,24.88,37800.0,10.0904,10.0985,10.0904,10.0985,37800.0
2010-10-19 12:20:00,24.88,24.89,24.87,24.88,56100.0,10.0985,10.1025,10.0944,10.0985,56100.0
2010-10-19 12:25:00,24.87,24.89,24.87,24.89,31100.0,10.0944,10.1025,10.0944,10.1025,31100.0
2010-10-19 12:30:00,24.88,24.89,24.87,24.88,50100.0,10.0985,10.1025,10.0944,10.0985,50100.0
2010-10-19 12:35:00,24.88,24.88,24.85,24.87,61300.0,10.0985,10.0985,10.0863,10.0944,61300.0
2010-10-19 12:40:00,24.86,24.87,24.86,24.87,25800.0,10.0904,10.0944,10.0904,10.0944,25800.0
2010-10-19 12:45:00,24.87,24.87,24.86,24.87,28100.0,10.0944,10.0944,10.0904,10.0944,28100.0
2010-10-19 12:50:00,24.87,24.87,24.85,24.85,45600.0,10.0944,10.0944,10.0863,10.0863,45600.0
2010-10-19 12:55:00,24.86,24.86,24.85,24.85,44000.0,10.0904,10.0904,10.0863,10.0863,44000.0
2010-10-19 13:00:00,24.85,24.86,24.85,24.85,44800.0,10.0863,10.0904,10.0863,10.0863,44800.0
2010-10-19 13:05:00,24.86,24.86,24.83,24.84,86600.0,10.0904,10.0904,10.0782,10.0823,86600.0
2010-10-19 13:10:00,24.83,24.84,24.8,24.81,161200.0,10.0782,10.0823,10.066,10.0701,161200.0
2010-10-19 13:15:00,24.81,24.82,24.8,24.82,57600.0,10.0701,10.0741,10.066,10.0741,57600.0
2010-10-19 13:20:00,24.82,24.82,24.8,24.8,42600.0,10.0741,10.0741,10.066,10.066,42600.0
2010-10-19 13:25:00,24.81,24.81,24.77,24.77,236500.0,10.0701,10.0701,10.0538,10.0538,236500.0
2010-10-19 13:30:00,24.77,24.78,24.77,24.77,71200.0,10.0538,10.0579,10.0538,10.0538,71200.0
2010-10-19 13:35:00,24.77,24.78,24.75,24.75,135800.0,10.0538,10.0579,10.0457,10.0457,135800.0
2010-10-19 13:40:00,24.75,24.77,24.75,24.76,108300.0,10.0457,10.0538,10.0457,10.0498,108300.0
2010-10-19 13:45:00,24.76,24.78,24.74,24.78,184900.0,10.0498,10.0579,10.0417,10.0579,184900.0
2010-10-19 13:50:00,24.77,24.78,24.7,24.7,179600.0,10.0538,10.0579,10.0254,10.0254,179600.0
2010-10-19 13:55:00,24.71,24.72,24.7,24.71,119800.0,10.0295,10.0335,10.0254,10.0295,119800.0
2010-10-19 14:00:00,24.71,24.72,24.61,24.61,461100.0,10.0295,10.0335,9.9889,9.9889,461100.0
2010-10-19 14:05:00,24.61,24.65,24.61,24.64,172700.0,9.9889,10.0051,9.9889,10.0011,172700.0
2010-10-19 14:10:00,24.64,24.66,24.62,24.65,170200.0,10.0011,10.0092,9.993,10.0051,170200.0
2010-10-19 14:15:00,24.65,24.69,24.64,24.65,161600.0,10.0051,10.0214,10.0011,10.0051,161600.0
2010-10-19 14:20:00,24.66,24.67,24.64,24.65,106400.0,10.0092,10.0133,10.0011,10.0051,106400.0
2010-10-19 14:25:00,24.64,24.68,24.62,24.65,199100.0,10.0011,10.0173,9.993,10.0051,199100.0
2010-10-19 14:30:00,24.64,24.7,24.63,24.7,171700.0,10.0011,10.0254,9.997,10.0254,171700.0
2010-10-19 14:35:00,24.7,24.7,24.66,24.67,107600.0,10.0254,10.0254,10.0092,10.0133,107600.0
2010-10-19 14:40:00,24.67,24.68,24.65,24.67,96600.0,10.0133,10.0173,10.0051,10.0133,96600.0
2010-10-19 14:45:00,24.66,24.7,24.66,24.7,62900.0,10.0092,10.0254,10.0092,10.0254,62900.0
2010-10-19 14:50:00,24.7,24.73,24.67,24.71,153700.0,10.0254,10.0376,10.0133,10.0295,153700.0
2010-10-19 14:55:00,24.71,24.72,24.69,24.69,135500.0,10.0295,10.0335,10.0214,10.0214,135500.0
2010-10-19 15:00:00,24.69,24.72,24.67,24.69,131600.0,10.0214,10.0335,10.0133,10.0214,131600.0
2010-10-19 15:05:00,24.7,24.7,24.66,24.66,107400.0,10.0254,10.0254,10.0092,10.0092,107400.0
2010-10-19 15:10:00,24.66,24.68,24.62,24.63,191900.0,10.0092,10.0173,9.993,9.997,191900.0
2010-10-19 15:15:00,24.63,24.67,24.62,24.67,128200.0,9.997,10.0133,9.993,10.0133,128200.0
2010-10-19 15:20:00,24.67,24.67,24.65,24.66,99200.0,10.0133,10.0133,10.0051,10.0092,99200.0
2010-10-19 15:25:00,24.67,24.69,24.62,24.64,203900.0,10.0133,10.0214,9.993,10.0011,203900.0
2010-10-19 15:30:00,24.63,24.65,24.62,24.64,129500.0,9.997,10.0051,9.993,10.0011,129500.0
2010-10-19 15:35:00,24.65,24.69,24.64,24.66,224900.0,10.0051,10.0214,10.0011,10.0092,224900.0
2010-10-19 15:40:00,24.67,24.68,24.65,24.67,352700.0,10.0133,10.0173,10.0051,10.0133,352700.0
2010-10-19 15:45:00,24.66,24.73,24.64,24.7,376700.0,10.0092,10.0376,10.0011,10.0254,376700.0
2010-10-19 15:50:00,24.71,24.72,24.7,24.72,239700.0,10.0295,10.0335,10.0254,10.0335,239700.0
2010-10-19 15:55:00,24.72,24.74,24.7,24.74,533200.0,10.0335,10.0417,10.0254,10.0417,533200.0
2010-10-20 09:30:00,24.89,24.89,24.68,24.82,389100.0,10.1025,10.1025,10.0173,10.0741,389100.0
2010-10-20 09:35:00,24.83,24.93,24.81,24.88,474900.0,10.0782,10.1188,10.0701,10.0985,474900.0
2010-10-20 09:40:00,24.88,24.9,24.85,24.89,336000.0,10.0985,10.1066,10.0863,10.1025,336000.0
2010-10-20 09:45:00,24.9,24.94,24.89,24.89,356100.0,10.1066,10.1228,10.1025,10.1025,356100.0
2010-10-20 09:50:00,24.89,24.91,24.88,24.89,126000.0,10.1025,10.1107,10.0985,10.1025,126000.0
2010-10-20 09:55:00,24.89,24.9,24.84,24.86,504500.0,10.1025,10.1066,10.0823,10.0904,504500.0
2010-10-20 10:00:00,24.85,24.85,24.83,24.83,97400.0,10.0863,10.0863,10.0782,10.0782,97400.0
2010-10-20 10:05:00,24.83,24.88,24.83,24.85,121300.0,10.0782,10.0985,10.0782,10.0863,121300.0
2010-10-20 10:10:00,24.85,24.9,24.84,24.86,207700.0,10.0863,10.1066,10.0823,10.0904,207700.0
2010-10-20 10:15:00,24.86,24.88,24.85,24.85,139900.0,10.0904,10.0985,10.0863,10.0863,139900.0
2010-10-20 10:20:00,24.84,24.88,24.83,24.86,195500.0,10.0823,10.0985,10.0782,10.0904,195500.0
2010-10-20 10:25:00,24.86,24.88,24.85,24.86,87400.0,10.0904,10.0985,10.0863,10.0904,87400.0
2010-10-20 10:30:00,24.86,24.89,24.85,24.88,75400.0,10.0904,10.1025,10.0863,10.0985,75400.0
2010-10-20 10:35:00,24.88,24.89,24.87,24.87,73500.0,10.0985,10.1025,10.0944,10.0944,73500.0
2010-10-20 10:40:00,24.87,24.91,24.87,24.9,197900.0,10.0944,10.1107,10.0944,10.1066,197900.0
2010-10-20 10:45:00,24.9,24.91,24.88,24.9,165500.0,10.1066,10.1107,10.0985,10.1066,165500.0
2010-10-20 10:50:00,24.9,24.91,24.88,24.88,64300.0,10.1066,10.1107,10.0985,10.0985,64300.0
2010-10-20 10:55:00,24.89,24.89,24.87,24.87,43700.0,10.1025,10.1025,10.0944,10.0944,43700.0
2010-10-20 11:00:00,24.88,24.88,24.87,24.88,53600.0,10.0985,10.0985,10.0944,10.0985,53600.0
2010-10-20 11:05:00,24.88,24.88,24.85,24.86,171700.0,10.0985,10.0985,10.0863,10.0904,171700.0
2010-10-20 11:10:00,24.87,24.92,24.87,24.92,145700.0,10.0944,10.1147,10.0944,10.1147,145700.0
2010-10-20 11:15:00,24.92,24.92,24.91,24.91,55400.0,10.1147,10.1147,10.1107,10.1107,55400.0
2010-10-20 11:20:00,24.91,24.91,24.88,24.89,52700.0,10.1107,10.1107,10.0985,10.1025,52700.0
2010-10-20 11:25:00,24.89,24.91,24.88,24.9,100300.0,10.1025,10.1107,10.0985,10.1066,100300.0
2010-10-20 11:30:00,24.89,24.9,24.88,24.88,163200.0,10.1025,10.1066,10.0985,10.0985,163200.0
2010-10-20 11:35:00,24.89,24.89,24.86,24.88,99700.0,10.1025,10.1025,10.0904,10.0985,99700.0
2010-10-20 11:40:00,24.88,24.89,24.87,24.89,41600.0,10.0985,10.1025,10.0944,10.1025,41600.0
2010-10-20 11:45:00,24.89,24.89,24.86,24.86,53900.0,10.1025,10.1025,10.0904,10.0904,53900.0
2010-10-20 11:50:00,24.86,24.87,24.86,24.86,35500.0,10.0904,10.0944,10.0904,10.0904,35500.0
2010-10-20 11:55:00,24.86,24.88,24.85,24.88,111100.0,10.0904,10.0985,10.0863,10.0985,111100.0
2010-10-20 12:00:00,24.88,24.92,24.87,24.91,93700.0,10.0985,10.1147,10.0944,10.1107,93700.0
2010-10-20 12:05:00,24.9,24.92,24.9,24.9,276500.0,10.1066,10.1147,10.1066,10.1066,276500.0
2010-10-20 12:10:00,24.9,24.91,24.86,24.87,378900.0,10.1066,10.1107,10.0904,10.0944,378900.0
2010-10-20 12:15:00,24.87,24.91,24.87,24.9,157100.0,10.0944,10.1107,10.0944,10.1066,157100.0
2010-10-20 12:20:00,24.89,24.9,24.87,24.87,60200.0,10.1025,10.1066,10.0944,10.0944,60200.0
2010-10-20 12:25:00,24.87,24.88,24.85,24.85,64100.0,10.0944,10.0985,10.0863,10.0863,64100.0
2010-10-20 12:30:00,24.86,24.87,24.85,24.87,42100.0,10.0904,10.0944,10.0863,10.0944,42100.0
2010-10-20 12:35:00,24.87,24.88,24.8,24.82,267300.0,10.0944,10.0985,10.066,10.0741,267300.0
2010-10-20 12:40:00,24.83,24.83,24.8,24.81,100000.0,10.0782,10.0782,10.066,10.0701,100000.0
2010-10-20 12:45:00,24.82,24.85,24.82,24.85,51400.0,10.0741,10.0863,10.0741,10.0863,51400.0
2010-10-20 12:50:00,24.84,24.86,24.84,24.84,39500.0,10.0823,10.0904,10.0823,10.0823,39500.0
2010-10-20 12:55:00,24.84,24.85,24.84,24.85,28900.0,10.0823,10.0863,10.0823,10.0863,28900.0
2010-10-20 13:00:00,24.85,24.87,24.83,24.85,76500.0,10.0863,10.0944,10.0782,10.0863,76500.0
2010-10-20 13:05:00,24.85,24.89,24.84,24.88,80100.0,10.0863,10.1025,10.0823,10.0985,80100.0
2010-10-20 13:10:00,24.89,24.89,24.85,24.88,54600.0,10.1025,10.1025,10.0863,10.0985,54600.0
2010-10-20 13:15:00,24.89,24.91,24.88,24.9,96000.0,10.1025,10.1107,10.0985,10.1066,96000.0
2010-10-20 13:20:00,24.9,24.92,24.87,24.9,319700.0,10.1066,10.1147,10.0944,10.1066,319700.0
2010-10-20 13:25:00,24.9,24.9,24.86,24.9,78300.0,10.1066,10.1066,10.0904,10.1066,78300.0
2010-10-20 13:30:00,24.9,24.92,24.89,24.92,58300.0,10.1066,10.1147,10.1025,10.1147,58300.0
2010-10-20 13:35:00,24.92,24.92,24.9,24.91,67200.0,10.1147,10.1147,10.1066,10.1107,67200.0
2010-10-20 13:40:00,24.9,24.91,24.87,24.89,62400.0,10.1066,10.1107,10.0944,10.1025,62400.0
2010-10-20 13:45:00,24.88,24.9,24.88,24.89,48300.0,10.0985,10.1066,10.0985,10.1025,48300.0
2010-10-20 13:50:00,24.89,24.92,24.88,24.92,104200.0,10.1025,10.1147,10.0985,10.1147,104200.0
2010-10-20 13:55:00,24.92,24.92,24.89,24.9,128100.0,10.1147,10.1147,10.1025,10.1066,128100.0
2010-10-20 14:00:00,24.91,24.94,24.89,24.89,287900.0,10.1107,10.1228,10.1025,10.1025,287900.0
2010-10-20 14:05:00,24.89,24.92,24.89,24.9,107700.0,10.1025,10.1147,10.1025,10.1066,107700.0
2010-10-20 14:10:00,24.9,24.92,24.9,24.91,57700.0,10.1066,10.1147,10.1066,10.1107,57700.0
2010-10-20 14:15:00,24.91,24.95,24.91,24.93,137700.0,10.1107,10.1269,10.1107,10.1188,137700.0
2010-10-20 14:20:00,24.94,24.94,24.91,24.92,92300.0,10.1228,10.1228,10.1107,10.1147,92300.0
2010-10-20 14:25:00,24.92,24.92,24.9,24.91,105500.0,10.1147,10.1147,10.1066,10.1107,105500.0
2010-10-20 14:30:00,24.91,24.94,24.91,24.94,85700.0,10.1107,10.1228,10.1107,10.1228,85700.0
2010-10-20 14:35:00,24.94,24.94,24.9,24.92,220000.0,10.1228,10.1228,10.1066,10.1147,220000.0
2010-10-20 14:40:00,24.92,24.92,24.9,24.92,157500.0,10.1147,10.1147,10.1066,10.1147,157500.0
2010-10-20 14:45:00,24.92,24.93,24.89,24.89,216300.0,10.1147,10.1188,10.1025,10.1025,216300.0
2010-10-20 14:50:00,24.9,24.92,24.89,24.92,113800.0,10.1066,10.1147,10.1025,10.1147,113800.0
2010-10-20 14:55:00,24.92,24.92,24.89,24.9,64400.0,10.1147,10.1147,10.1025,10.1066,64400.0
2010-10-20 15:00:00,24.9,24.91,24.89,24.9,90300.0,10.1066,10.1107,10.1025,10.1066,90300.0
2010-10-20 15:05:00,24.9,24.92,24.89,24.91,128900.0,10.1066,10.1147,10.1025,10.1107,128900.0
2010-10-20 15:10:00,24.92,24.92,24.91,24.91,45900.0,10.1147,10.1147,10.1107,10.1107,45900.0
2010-10-20 15:15:00,24.92,24.94,24.91,24.94,126900.0,10.1147,10.1228,10.1107,10.1228,126900.0
2010-10-20 15:20:00,24.94,24.95,24.93,24.93,181500.0,10.1228,10.1269,10.1188,10.1188,181500.0
2010-10-20 15:25:00,24.93,24.97,24.93,24.96,194500.0,10.1188,10.135,10.1188,10.131,194500.0
2010-10-20 15:30:00,24.96,24.97,24.93,24.94,288200.0,10.131,10.135,10.1188,10.1228,288200.0
2010-10-20 15:35:00,24.94,24.94,24.9,24.92,241100.0,10.1228,10.1228,10.1066,10.1147,241100.0
2010-10-20 15:40:00,24.92,24.93,24.9,24.9,163000.0,10.1147,10.1188,10.1066,10.1066,163000.0
2010-10-20 15:45:00,24.91,24.94,24.9,24.91,265600.0,10.1107,10.1228,10.1066,10.1107,265600.0
2010-10-20 15:50:00,24.91,24.92,24.87,24.87,211900.0,10.1107,10.1147,10.0944,10.0944,211900.0
2010-10-20 15:55:00,24.88,24.92,24.88,24.9,683500.0,10.0985,10.1147,10.0985,10.1066,683500.0
2010-10-21 09:30:00,24.93,24.98,24.89,24.91,415500.0,10.1188,10.1391,10.1025,10.1107,415500.0
2010-10-21 09:35:00,24.92,24.94,24.9,24.93,178300.0,10.1147,10.1228,10.1066,10.1188,178300.0
2010-10-21 09:40:00,24.93,24.94,24.86,24.9,207500.0,10.1188,10.1228,10.0904,10.1066,207500.0
2010-10-21 09:45:00,24.9,24.94,24.88,24.94,202200.0,10.1066,10.1228,10.0985,10.1228,202200.0
2010-10-21 09:50:00,24.94,24.96,24.93,24.95,69400.0,10.1228,10.131,10.1188,10.1269,69400.0
2010-10-21 09:55:00,24.95,24.96,24.94,24.95,64200.0,10.1269,10.131,10.1228,10.1269,64200.0
2010-10-21 10:00:00,24.95,24.99,24.93,24.97,248700.0,10.1269,10.1431,10.1188,10.135,248700.0
2010-10-21 10:05:00,24.97,25.0,24.96,25.0,257600.0,10.135,10.1472,10.131,10.1472,257600.0
2010-10-21 10:10:00,25.0,25.0,24.97,24.99,408700.0,10.1472,10.1472,10.135,10.1431,408700.0
2010-10-21 10:15:00,24.98,25.0,24.98,24.99,152900.0,10.1391,10.1472,10.1391,10.1431,152900.0
2010-10-21 10:20:00,24.98,24.99,24.97,24.98,84800.0,10.1391,10.1431,10.135,10.1391,84800.0
2010-10-21 10:25:00,24.99,25.0,24.98,24.99,108900.0,10.1431,10.1472,10.1391,10.1431,108900.0
2010-10-21 10:30:00,24.98,24.99,24.98,24.99,52700.0,10.1391,10.1431,10.1391,10.1431,52700.0
2010-10-21 10:35:00,24.98,25.0,24.98,24.98,95700.0,10.1391,10.1472,10.1391,10.1391,95700.0
2010-10-21 10:40:00,24.99,25.0,24.98,25.0,148000.0,10.1431,10.1472,10.1391,10.1472,148000.0
2010-10-21 10:45:00,24.99,25.0,24.98,24.99,75600.0,10.1431,10.1472,10.1391,10.1431,75600.0
2010-10-21 10:50:00,24.99,25.0,24.97,24.97,100900.0,10.1431,10.1472,10.135,10.135,100900.0
2010-10-21 10:55:00,24.98,24.98,24.96,24.96,377100.0,10.1391,10.1391,10.131,10.131,377100.0
2010-10-21 11:00:00,24.97,24.97,24.96,24.96,57600.0,10.135,10.135,10.131,10.131,57600.0
2010-10-21 11:05:00,24.97,24.97,24.91,24.92,202900.0,10.135,10.135,10.1107,10.1147,202900.0
2010-10-21 11:10:00,24.92,24.93,24.92,24.93,45700.0,10.1147,10.1188,10.1147,10.1188,45700.0
2010-10-21 11:15:00,24.92,24.94,24.92,24.93,174400.0,10.1147,10.1228,10.1147,10.1188,174400.0
2010-10-21 11:20:00,24.94,24.94,24.91,24.91,78700.0,10.1228,10.1228,10.1107,10.1107,78700.0
2010-10-21 11:25:00,24.92,24.92,24.88,24.88,119000.0,10.1147,10.1147,10.0985,10.0985,119000.0
2010-10-21 11:30:00,24.88,24.92,24.88,24.92,146700.0,10.0985,10.1147,10.0985,10.1147,146700.0
2010-10-21 11:35:00,24.92,24.92,24.87,24.89,116200.0,10.1147,10.1147,10.0944,10.1025,116200.0
2010-10-21 11:40:00,24.9,24.9,24.87,24.87,67200.0,10.1066,10.1066,10.0944,10.0944,67200.0
2010-10-21 11:45:00,24.87,24.9,24.87,24.9,62200.0,10.0944,10.1066,10.0944,10.1066,62200.0
2010-10-21 11:50:00,24.9,24.9,24.89,24.9,70900.0,10.1066,10.1066,10.1025,10.1066,70900.0
2010-10-21 11:55:00,24.9,24.91,24.89,24.91,25700.0,10.1066,10.1107,10.1025,10.1107,25700.0
2010-10-21 12:00:00,24.91,24.92,24.9,24.9,94100.0,10.1107,10.1147,10.1066,10.1066,94100.0
2010-10-21 12:05:00,24.91,24.92,24.9,24.92,36700.0,10.1107,10.1147,10.1066,10.1147,36700.0
2010-10-21 12:10:00,24.91,24.93,24.91,24.91,62600.0,10.1107,10.1188,10.1107,10.1107,62600.0
2010-10-21 12:15:00,24.91,24.91,24.89,24.9,377400.0,10.1107,10.1107,10.1025,10.1066,377400.0
2010-10-21 12:20:00,24.9,24.91,24.89,24.9,326500.0,10.1066,10.1107,10.1025,10.1066,326500.0
2010-10-21 12:25:00,24.89,24.91,24.89,24.9,54100.0,10.1025,10.1107,10.1025,10.1066,54100.0
2010-10-21 12:30:00,24.91,24.92,24.9,24.9,100600.0,10.1107,10.1147,10.1066,10.1066,100600.0
2010-10-21 12:35:00,24.9,24.91,24.9,24.9,69100.0,10.1066,10.1107,10.1066,10.1066,69100.0
2010-10-21 12:40:00,24.91,24.92,24.9,24.92,34200.0,10.1107,10.1147,10.1066,10.1147,34200.0
2010-10-21 12:45:00,24.91,24.92,24.9,24.92,67600.0,10.1107,10.1147,10.1066,10.1147,67600.0
2010-10-21 12:50:00,24.91,24.92,24.91,24.92,57300.0,10.1107,10.1147,10.1107,10.1147,57300.0
2010-10-21 12:55:00,24.92,24.94,24.91,24.91,302800.0,10.1147,10.1228,10.1107,10.1107,302800.0
2010-10-21 13:00:00,24.91,24.95,24.91,24.94,57000.0,10.1107,10.1269,10.1107,10.1228,57000.0
2010-10-21 13:05:00,24.95,24.95,24.94,24.94,56300.0,10.1269,10.1269,10.1228,10.1228,56300.0
2010-10-21 13:10:00,24.94,24.96,24.94,24.95,108700.0,10.1228,10.131,10.1228,10.1269,108700.0
2010-10-21 13:15:00,24.94,24.95,24.92,24.93,166400.0,10.1228,10.1269,10.1147,10.1188,166400.0
2010-10-21 13:20:00,24.93,24.94,24.92,24.92,47400.0,10.1188,10.1228,10.1147,10.1147,47400.0
2010-10-21 13:25:00,24.92,24.97,24.92,24.97,76600.0,10.1147,10.135,10.1147,10.135,76600.0
2010-10-21 13:30:00,24.97,24.97,24.94,24.94,81500.0,10.135,10.135,10.1228,10.1228,81500.0
2010-10-21 13:35:00,24.94,24.95,24.94,24.94,147800.0,10.1228,10.1269,10.1228,10.1228,147800.0
2010-10-21 13:40:00,24.95,24.95,24.94,24.94,24500.0,10.1269,10.1269,10.1228,10.1228,24500.0
2010-10-21 13:45:00,24.94,24.95,24.9,24.91,103200.0,10.1228,10.1269,10.1066,10.1107,103200.0
2010-10-21 13:50:00,24.92,24.92,24.88,24.89,291000.0,10.1147,10.1147,10.0985,10.1025,291000.0
2010-10-21 13:55:00,24.88,24.9,24.88,24.88,179500.0,10.0985,10.1066,10.0985,10.0985,179500.0
2010-10-21 14:00:00,24.89,24.9,24.87,24.89,77000.0,10.1025,10.1066,10.0944,10.1025,77000.0
2010-10-21 14:05:00,24.89,24.9,24.88,24.9,74200.0,10.1025,10.1066,10.0985,10.1066,74200.0
2010-10-21 14:10:00,24.9,24.9,24.89,24.89,41700.0,10.1066,10.1066,10.1025,10.1025,41700.0
2010-10-21 14:15:00,24.9,24.91,24.89,24.91,126400.0,10.1066,10.1107,10.1025,10.1107,126400.0
2010-10-21 14:20:00,24.91,24.91,24.89,24.89,106700.0,10.1107,10.1107,10.1025,10.1025,106700.0
2010-10-21 14:25:00,24.89,24.9,24.89,24.9,22000.0,10.1025,10.1066,10.1025,10.1066,22000.0
2010-10-21 14:30:00,24.9,24.92,24.89,24.89,259300.0,10.1066,10.1147,10.1025,10.1025,259300.0
2010-10-21 14:35:00,24.9,24.91,24.89,24.9,72800.0,10.1066,10.1107,10.1025,10.1066,72800.0
2010-10-21 14:40:00,24.9,24.92,24.9,24.9,64400.0,10.1066,10.1147,10.1066,10.1066,64400.0
2010-10-21 14:45:00,24.9,24.91,24.9,24.9,105700.0,10.1066,10.1107,10.1066,10.1066,105700.0
2010-10-21 14:50:00,24.9,24.91,24.9,24.9,120000.0,10.1066,10.1107,10.1066,10.1066,120000.0
2010-10-21 14:55:00,24.9,24.91,24.89,24.9,157900.0,10.1066,10.1107,10.1025,10.1066,157900.0
2010-10-21 15:00:00,24.89,24.9,24.89,24.9,107600.0,10.1025,10.1066,10.1025,10.1066,107600.0
2010-10-21 15:05:00,24.9,24.91,24.89,24.9,116900.0,10.1066,10.1107,10.1025,10.1066,116900.0
2010-10-21 15:10:00,24.91,24.91,24.9,24.91,54400.0,10.1107,10.1107,10.1066,10.1107,54400.0
2010-10-21 15:15:00,24.9,24.94,24.9,24.91,160100.0,10.1066,10.1228,10.1066,10.1107,160100.0
2010-10-21 15:20:00,24.92,24.92,24.9,24.9,80300.0,10.1147,10.1147,10.1066,10.1066,80300.0
2010-10-21 15:25:00,24.9,24.92,24.9,24.91,142500.0,10.1066,10.1147,10.1066,10.1107,142500.0
2010-10-21 15:30:00,24.91,24.91,24.9,24.91,85800.0,10.1107,10.1107,10.1066,10.1107,85800.0
2010-10-21 15:35:00,24.91,24.92,24.9,24.91,104600.0,10.1107,10.1147,10.1066,10.1107,104600.0
2010-10-21 15:40:00,24.92,24.93,24.91,24.93,58400.0,10.1147,10.1188,10.1107,10.1188,58400.0
2010-10-21 15:45:00,24.93,24.93,24.91,24.93,200000.0,10.1188,10.1188,10.1107,10.1188,200000.0
2010-10-21 15:50:00,24.92,24.93,24.9,24.91,173600.0,10.1147,10.1188,10.1066,10.1107,173600.0
2010-10-21 15:55:00,24.92,24.93,24.91,24.92,298700.0,10.1147,10.1188,10.1107,10.1147,298700.0
2010-10-22 09:30:00,24.97,24.98,24.92,24.95,272100.0,10.135,10.1391,10.1147,10.1269,272100.0
2010-10-22 09:35:00,24.94,24.95,24.94,24.95,52200.0,10.1228,10.1269,10.1228,10.1269,52200.0
2010-10-22 09:40:00,24.95,24.95,24.93,24.94,85000.0,10.1269,10.1269,10.1188,10.1228,85000.0
2010-10-22 09:45:00,24.95,24.95,24.92,24.92,116900.0,10.1269,10.1269,10.1147,10.1147,116900.0
2010-10-22 09:50:00,24.92,24.92,24.9,24.9,117800.0,10.1147,10.1147,10.1066,10.1066,117800.0
2010-10-22 09:55:00,24.9,24.95,24.9,24.94,198200.0,10.1066,10.1269,10.1066,10.1228,198200.0
2010-10-22 10:00:00,24.93,24.94,24.92,24.92,57400.0,10.1188,10.1228,10.1147,10.1147,57400.0
2010-10-22 10:05:00,24.92,24.93,24.92,24.93,60800.0,10.1147,10.1188,10.1147,10.1188,60800.0
2010-10-22 10:10:00,24.92,24.93,24.91,24.93,109500.0,10.1147,10.1188,10.1107,10.1188,109500.0
2010-10-22 10:15:00,24.92,24.94,24.92,24.94,59000.0,10.1147,10.1228,10.1147,10.1228,59000.0
2010-10-22 10:20:00,24.94,24.94,24.92,24.92,71300.0,10.1228,10.1228,10.1147,10.1147,71300.0
2010-10-22 10:25:00,24.93,24.94,24.92,24.94,70400.0,10.1188,10.1228,10.1147,10.1228,70400.0
2010-10-22 10:30:00,24.93,24.95,24.93,24.95,62500.0,10.1188,10.1269,10.1188,10.1269,62500.0
2010-10-22 10:35:00,24.94,24.95,24.93,24.93,112600.0,10.1228,10.1269,10.1188,10.1188,112600.0
2010-10-22 10:40:00,24.93,24.94,24.92,24.92,40200.0,10.1188,10.1228,10.1147,10.1147,40200.0
2010-10-22 10:45:00,24.93,24.93,24.92,24.92,55500.0,10.1188,10.1188,10.1147,10.1147,55500.0
2010-10-22 10:50:00,24.92,24.94,24.92,24.94,91100.0,10.1147,10.1228,10.1147,10.1228,91100.0
2010-10-22 10:55:00,24.93,24.95,24.92,24.92,207600.0,10.1188,10.1269,10.1147,10.1147,207600.0
2010-10-22 11:00:00,24.92,24.93,24.92,24.93,45100.0,10.1147,10.1188,10.1147,10.1188,45100.0
2010-10-22 11:05:00,24.93,24.93,24.9,24.92,62500.0,10.1188,10.1188,10.1066,10.1147,62500.0
2010-10-22 11:10:00,24.92,24.92,24.91,24.91,63800.0,10.1147,10.1147,10.1107,10.1107,63800.0
2010-10-22 11:15:00,24.91,24.92,24.91,24.92,34600.0,10.1107,10.1147,10.1107,10.1147,34600.0
2010-10-22 11:20:00,24.92,24.92,24.9,24.91,55500.0,10.1147,10.1147,10.1066,10.1107,55500.0
2010-10-22 11:25:00,24.9,24.91,24.9,24.9,50100.0,10.1066,10.1107,10.1066,10.1066,50100.0
2010-10-22 11:30:00,24.91,24.92,24.9,24.92,117500.0,10.1107,10.1147,10.1066,10.1147,117500.0
2010-10-22 11:35:00,24.92,24.92,24.91,24.92,35100.0,10.1147,10.1147,10.1107,10.1147,35100.0
2010-10-22 11:40:00,24.92,24.92,24.91,24.91,45600.0,10.1147,10.1147,10.1107,10.1107,45600.0
2010-10-22 11:45:00,24.92,24.92,24.9,24.9,101200.0,10.1147,10.1147,10.1066,10.1066,101200.0
2010-10-22 11:50:00,24.91,24.91,24.9,24.91,131100.0,10.1107,10.1107,10.1066,10.1107,131100.0
2010-10-22 11:55:00,24.9,24.91,24.9,24.9,44100.0,10.1066,10.1107,10.1066,10.1066,44100.0
2010-10-22 12:00:00,24.91,24.92,24.9,24.92,71800.0,10.1107,10.1147,10.1066,10.1147,71800.0
2010-10-22 12:05:00,24.92,24.96,24.91,24.95,104700.0,10.1147,10.131,10.1107,10.1269,104700.0
2010-10-22 12:10:00,24.95,24.96,24.95,24.96,59400.0,10.1269,10.131,10.1269,10.131,59400.0
2010-10-22 12:15:00,24.95,24.97,24.95,24.97,136700.0,10.1269,10.135,10.1269,10.135,136700.0
2010-10-22 12:20:00,24.97,24.97,24.96,24.97,39300.0,10.135,10.135,10.131,10.135,39300.0
2010-10-22 12:25:00,24.96,24.97,24.95,24.95,73700.0,10.131,10.135,10.1269,10.1269,73700.0
2010-10-22 12:30:00,24.95,24.97,24.95,24.96,126900.0,10.1269,10.135,10.1269,10.131,126900.0
2010-10-22 12:35:00,24.95,24.96,24.95,24.95,42400.0,10.1269,10.131,10.1269,10.1269,42400.0
2010-10-22 12:40:00,24.95,24.96,24.95,24.95,62800.0,10.1269,10.131,10.1269,10.1269,62800.0
2010-10-22 12:45:00,24.96,24.96,24.94,24.95,65700.0,10.131,10.131,10.1228,10.1269,65700.0
2010-10-22 12:50:00,24.94,24.96,24.93,24.93,139700.0,10.1228,10.131,10.1188,10.1188,139700.0
2010-10-22 12:55:00,24.93,24.94,24.93,24.94,38600.0,10.1188,10.1228,10.1188,10.1228,38600.0
2010-10-22 13:00:00,24.94,24.94,24.93,24.93,55600.0,10.1228,10.1228,10.1188,10.1188,55600.0
2010-10-22 13:05:00,24.94,24.94,24.93,24.93,28000.0,10.1228,10.1228,10.1188,10.1188,28000.0
2010-10-22 13:10:00,24.93,24.94,24.93,24.93,22200.0,10.1188,10.1228,10.1188,10.1188,22200.0
2010-10-22 13:15:00,24.94,24.95,24.93,24.94,48200.0,10.1228,10.1269,10.1188,10.1228,48200.0
2010-10-22 13:20:00,24.94,24.95,24.91,24.93,106600.0,10.1228,10.1269,10.1107,10.1188,106600.0
2010-10-22 13:25:00,24.93,24.93,24.92,24.93,37600.0,10.1188,10.1188,10.1147,10.1188,37600.0
2010-10-22 13:30:00,24.92,24.93,24.92,24.92,37900.0,10.1147,10.1188,10.1147,10.1147,37900.0
2010-10-22 13:35:00,24.92,24.93,24.92,24.92,27700.0,10.1147,10.1188,10.1147,10.1147,27700.0
2010-10-22 13:40:00,24.92,24.93,24.92,24.93,46300.0,10.1147,10.1188,10.1147,10.1188,46300.0
2010-10-22 13:45:00,24.93,24.93,24.92,24.92,26700.0,10.1188,10.1188,10.1147,10.1147,26700.0
2010-10-22 13:50:00,24.92,24.92,24.91,24.91,66300.0,10.1147,10.1147,10.1107,10.1107,66300.0
2010-10-22 13:55:00,24.91,24.92,24.91,24.91,27300.0,10.1107,10.1147,10.1107,10.1107,27300.0
2010-10-22 14:00:00,24.92,24.92,24.91,24.91,52100.0,10.1147,10.1147,10.1107,10.1107,52100.0
2010-10-22 14:05:00,24.91,24.92,24.91,24.92,68500.0,10.1107,10.1147,10.1107,10.1147,68500.0
2010-10-22 14:10:00,24.92,24.92,24.91,24.91,48400.0,10.1147,10.1147,10.1107,10.1107,48400.0
2010-10-22 14:15:00,24.92,24.92,24.91,24.91,34000.0,10.1147,10.1147,10.1107,10.1107,34000.0
2010-10-22 14:20:00,24.91,24.92,24.91,24.91,49900.0,10.1107,10.1147,10.1107,10.1107,49900.0
2010-10-22 14:25:00,24.91,24.92,24.91,24.91,81600.0,10.1107,10.1147,10.1107,10.1107,81600.0
2010-10-22 14:30:00,24.92,24.92,24.91,24.92,52500.0,10.1147,10.1147,10.1107,10.1147,52500.0
2010-10-22 14:35:00,24.92,24.92,24.9,24.9,49900.0,10.1147,10.1147,10.1066,10.1066,49900.0
2010-10-22 14:40:00,24.91,24.91,24.9,24.91,25300.0,10.1107,10.1107,10.1066,10.1107,25300.0
2010-10-22 14:45:00,24.91,24.91,24.9,24.91,40700.0,10.1107,10.1107,10.1066,10.1107,40700.0
2010-10-22 14:50:00,24.91,24.91,24.89,24.9,85300.0,10.1107,10.1107,10.1025,10.1066,85300.0
2010-10-22 14:55:00,24.89,24.9,24.88,24.89,106300.0,10.1025,10.1066,10.0985,10.1025,106300.0
2010-10-22 15:00:00,24.89,24.89,24.88,24.89,59400.0,10.1025,10.1025,10.0985,10.1025,59400.0
2010-10-22 15:05:00,24.89,24.9,24.87,24.9,135500.0,10.1025,10.1066,10.0944,10.1066,135500.0
2010-10-22 15:10:00,24.9,24.9,24.89,24.9,44700.0,10.1066,10.1066,10.1025,10.1066,44700.0
2010-10-22 15:15:00,24.9,24.91,24.9,24.91,43200.0,10.1066,10.1107,10.1066,10.1107,43200.0
2010-10-22 15:20:00,24.91,24.93,24.9,24.91,198500.0,10.1107,10.1188,10.1066,10.1107,198500.0
2010-10-22 15:25:00,24.92,24.93,24.89,24.89,401700.0,10.1147,10.1188,10.1025,10.1025,401700.0
2010-10-22 15:30:00,24.89,24.9,24.88,24.9,96800.0,10.1025,10.1066,10.0985,10.1066,96800.0
2010-10-22 15:35:00,24.9,24.9,24.89,24.9,52700.0,10.1066,10.1066,10.1025,10.1066,52700.0
2010-10-22 15:40:00,24.9,24.9,24.89,24.89,64200.0,10.1066,10.1066,10.1025,10.1025,64200.0
2010-10-22 15:45:00,24.9,24.92,24.88,24.9,493600.0,10.1066,10.1147,10.0985,10.1066,493600.0
2010-10-22 15:50:00,24.9,24.91,24.89,24.9,294700.0,10.1066,10.1107,10.1025,10.1066,294700.0
2010-10-22 15:55:00,24.89,24.91,24.89,24.91,351900.0,10.1025,10.1107,10.1025,10.1107,351900.0
2010-10-25 09:30:00,25.01,25.05,24.98,25.04,480000.0,10.1513,10.1675,10.1391,10.1634,480000.0
2010-10-25 09:35:00,25.05,25.15,25.04,25.15,280800.0,10.1675,10.2081,10.1634,10.2081,280800.0
2010-10-25 09:40:00,25.14,25.18,25.14,25.18,282300.0,10.204,10.2203,10.204,10.2203,282300.0
2010-10-25 09:45:00,25.18,25.18,25.14,25.16,199000.0,10.2203,10.2203,10.204,10.2121,199000.0
2010-10-25 09:50:00,25.15,25.15,25.12,25.15,184100.0,10.2081,10.2081,10.1959,10.2081,184100.0
2010-10-25 09:55:00,25.15,25.17,25.13,25.16,152600.0,10.2081,10.2162,10.2,10.2121,152600.0
2010-10-25 10:00:00,25.15,25.2,25.14,25.16,307300.0,10.2081,10.2284,10.204,10.2121,307300.0
2010-10-25 10:05:00,25.16,25.18,25.1,25.1,148100.0,10.2121,10.2203,10.1878,10.1878,148100.0
2010-10-25 10:10:00,25.1,25.16,25.1,25.16,107400.0,10.1878,10.2121,10.1878,10.2121,107400.0
2010-10-25 10:15:00,25.16,25.2,25.15,25.19,122900.0,10.2121,10.2284,10.2081,10.2243,122900.0
2010-10-25 10:20:00,25.19,25.2,25.19,25.19,71000.0,10.2243,10.2284,10.2243,10.2243,71000.0
2010-10-25 10:25:00,25.2,25.23,25.19,25.2,165300.0,10.2284,10.2405,10.2243,10.2284,165300.0
2010-10-25 10:30:00,25.19,25.21,25.17,25.19,131800.0,10.2243,10.2324,10.2162,10.2243,131800.0
2010-10-25 10:35:00,25.19,25.19,25.15,25.16,119000.0,10.2243,10.2243,10.2081,10.2121,119000.0
2010-10-25 10:40:00,25.16,25.16,25.1,25.16,177700.0,10.2121,10.2121,10.1878,10.2121,177700.0
2010-10-25 10:45:00,25.15,25.19,25.15,25.19,121200.0,10.2081,10.2243,10.2081,10.2243,121200.0
2010-10-25 10:50:00,25.19,25.19,25.17,25.19,137500.0,10.2243,10.2243,10.2162,10.2243,137500.0
2010-10-25 10:55:00,25.19,25.19,25.16,25.17,93400.0,10.2243,10.2243,10.2121,10.2162,93400.0
2010-10-25 11:00:00,25.17,25.17,25.14,25.17,155300.0,10.2162,10.2162,10.204,10.2162,155300.0
2010-10-25 11:05:00,25.16,25.19,25.16,25.19,87600.0,10.2121,10.2243,10.2121,10.2243,87600.0
2010-10-25 11:10:00,25.18,25.19,25.17,25.18,295700.0,10.2203,10.2243,10.2162,10.2203,295700.0
2010-10-25 11:15:00,25.18,25.18,25.13,25.14,83300.0,10.2203,10.2203,10.2,10.204,83300.0
2010-10-25 11:20:00,25.14,25.15,25.14,25.15,37300.0,10.204,10.2081,10.204,10.2081,37300.0
2010-10-25 11:25:00,25.14,25.18,25.14,25.17,73400.0,10.204,10.2203,10.204,10.2162,73400.0
2010-10-25 11:30:00,25.17,25.18,25.17,25.18,63700.0,10.2162,10.2203,10.2162,10.2203,63700.0
2010-10-25 11:35:00,25.17,25.18,25.17,25.17,39700.0,10.2162,10.2203,10.2162,10.2162,39700.0
2010-10-25 11:40:00,25.17,25.18,25.14,25.16,119100.0,10.2162,10.2203,10.204,10.2121,119100.0
2010-10-25 11:45:00,25.15,25.16,25.15,25.16,44800.0,10.2081,10.2121,10.2081,10.2121,44800.0
2010-10-25 11:50:00,25.16,25.17,25.13,25.13,130900.0,10.2121,10.2162,10.2,10.2,130900.0
2010-10-25 11:55:00,25.13,25.13,25.1,25.12,74500.0,10.2,10.2,10.1878,10.1959,74500.0
2010-10-25 12:00:00,25.12,25.12,25.11,25.12,33300.0,10.1959,10.1959,10.1918,10.1959,33300.0
2010-10-25 12:05:00,25.12,25.14,25.11,25.14,37700.0,10.1959,10.204,10.1918,10.204,37700.0
2010-10-25 12:10:00,25.14,25.14,25.13,25.14,18000.0,10.204,10.204,10.2,10.204,18000.0
2010-10-25 12:15:00,25.13,25.15,25.13,25.13,66100.0,10.2,10.2081,10.2,10.2,66100.0
2010-10-25 12:20:00,25.13,25.14,25.11,25.14,70600.0,10.2,10.204,10.1918,10.204,70600.0
2010-10-25 12:25:00,25.13,25.15,25.13,25.15,23300.0,10.2,10.2081,10.2,10.2081,23300.0
2010-10-25 12:30:00,25.15,25.15,25.14,25.15,39000.0,10.2081,10.2081,10.204,10.2081,39000.0
2010-10-25 12:35:00,25.15,25.16,25.14,25.14,101200.0,10.2081,10.2121,10.204,10.204,101200.0
2010-10-25 12:40:00,25.14,25.16,25.14,25.14,49800.0,10.204,10.2121,10.204,10.204,49800.0
2010-10-25 12:45:00,25.14,25.15,25.11,25.12,158600.0,10.204,10.2081,10.1918,10.1959,158600.0
2010-10-25 12:50:00,25.12,25.13,25.1,25.1,65300.0,10.1959,10.2,10.1878,10.1878,65300.0
2010-10-25 12:55:00,25.11,25.12,25.1,25.11,91200.0,10.1918,10.1959,10.1878,10.1918,91200.0
2010-10-25 13:00:00,25.12,25.15,25.11,25.14,78100.0,10.1959,10.2081,10.1918,10.204,78100.0
2010-10-25 13:05:00,25.13,25.14,25.13,25.14,22500.0,10.2,10.204,10.2,10.204,22500.0
2010-10-25 13:10:00,25.14,25.14,25.13,25.14,31200.0,10.204,10.204,10.2,10.204,31200.0
2010-10-25 13:15:00,25.14,25.15,25.13,25.15,46800.0,10.204,10.2081,10.2,10.2081,46800.0
2010-10-25 13:20:00,25.15,25.16,25.14,25.14,48000.0,10.2081,10.2121,10.204,10.204,48000.0
2010-10-25 13:25:00,25.15,25.16,25.14,25.16,69300.0,10.2081,10.2121,10.204,10.2121,69300.0
2010-10-25 13:30:00,25.16,25.16,25.15,25.15,28200.0,10.2121,10.2121,10.2081,10.2081,28200.0
2010-10-25 13:35:00,25.16,25.16,25.15,25.16,38600.0,10.2121,10.2121,10.2081,10.2121,38600.0
2010-10-25 13:40:00,25.16,25.16,25.15,25.15,30200.0,10.2121,10.2121,10.2081,10.2081,30200.0
2010-10-25 13:45:00,25.15,25.16,25.15,25.15,21800.0,10.2081,10.2121,10.2081,10.2081,21800.0
2010-10-25 13:50:00,25.16,25.16,25.15,25.15,26800.0,10.2121,10.2121,10.2081,10.2081,26800.0
2010-10-25 13:55:00,25.15,25.16,25.11,25.12,336100.0,10.2081,10.2121,10.1918,10.1959,336100.0
2010-10-25 14:00:00,25.12,25.15,25.12,25.15,238700.0,10.1959,10.2081,10.1959,10.2081,238700.0
2010-10-25 14:05:00,25.15,25.15,25.13,25.14,64000.0,10.2081,10.2081,10.2,10.204,64000.0
2010-10-25 14:10:00,25.15,25.16,25.14,25.14,140600.0,10.2081,10.2121,10.204,10.204,140600.0
2010-10-25 14:15:00,25.14,25.15,25.14,25.14,27900.0,10.204,10.2081,10.204,10.204,27900.0
2010-10-25 14:20:00,25.15,25.16,25.13,25.13,67700.0,10.2081,10.2121,10.2,10.2,67700.0
2010-10-25 14:25:00,25.14,25.14,25.13,25.13,24100.0,10.204,10.204,10.2,10.2,24100.0
2010-10-25 14:30:00,25.14,25.15,25.13,25.13,56200.0,10.204,10.2081,10.2,10.2,56200.0
2010-10-25 14:35:00,25.14,25.14,25.1,25.12,105900.0,10.204,10.204,10.1878,10.1959,105900.0
2010-10-25 14:40:00,25.12,25.12,25.1,25.1,57300.0,10.1959,10.1959,10.1878,10.1878,57300.0
2010-10-25 14:45:00,25.1,25.11,25.09,25.1,104100.0,10.1878,10.1918,10.1837,10.1878,104100.0
2010-10-25 14:50:00,25.09,25.12,25.09,25.12,85300.0,10.1837,10.1959,10.1837,10.1959,85300.0
2010-10-25 14:55:00,25.12,25.12,25.11,25.11,32600.0,10.1959,10.1959,10.1918,10.1918,32600.0
2010-10-25 15:00:00,25.12,25.14,25.11,25.13,65700.0,10.1959,10.204,10.1918,10.2,65700.0
2010-10-25 15:05:00,25.12,25.14,25.12,25.14,71000.0,10.1959,10.204,10.1959,10.204,71000.0
2010-10-25 15:10:00,25.14,25.15,25.13,25.14,56900.0,10.204,10.2081,10.2,10.204,56900.0
2010-10-25 15:15:00,25.14,25.14,25.13,25.14,48800.0,10.204,10.204,10.2,10.204,48800.0
2010-10-25 15:20:00,25.14,25.15,25.13,25.15,97100.0,10.204,10.2081,10.2,10.2081,97100.0
2010-10-25 15:25:00,25.15,25.17,25.15,25.16,265100.0,10.2081,10.2162,10.2081,10.2121,265100.0
2010-10-25 15:30:00,25.16,25.17,25.15,25.17,81900.0,10.2121,10.2162,10.2081,10.2162,81900.0
2010-10-25 15:35:00,25.17,25.17,25.12,25.12,112700.0,10.2162,10.2162,10.1959,10.1959,112700.0
2010-10-25 15:40:00,25.12,25.14,25.1,25.13,116600.0,10.1959,10.204,10.1878,10.2,116600.0
2010-10-25 15:45:00,25.13,25.14,25.08,25.11,300300.0,10.2,10.204,10.1797,10.1918,300300.0
2010-10-25 15:50:00,25.11,25.13,25.09,25.12,236000.0,10.1918,10.2,10.1837,10.1959,236000.0
2010-10-25 15:55:00,25.12,25.13,25.05,25.08,892900.0,10.1959,10.2,10.1675,10.1797,892900.0
2010-10-26 09:30:00,25.03,25.09,25.01,25.06,268100.0,10.1594,10.1837,10.1513,10.1715,268100.0
2010-10-26 09:35:00,25.05,25.09,25.03,25.08,185000.0,10.1675,10.1837,10.1594,10.1797,185000.0
2010-10-26 09:40:00,25.09,25.09,25.02,25.02,154300.0,10.1837,10.1837,10.1553,10.1553,154300.0
2010-10-26 09:45:00,25.02,25.07,25.01,25.05,210600.0,10.1553,10.1756,10.1513,10.1675,210600.0
2010-10-26 09:50:00,25.04,25.05,25.01,25.02,167900.0,10.1634,10.1675,10.1513,10.1553,167900.0
2010-10-26 09:55:00,25.01,25.05,25.01,25.05,149000.0,10.1513,10.1675,10.1513,10.1675,149000.0
2010-10-26 10:00:00,25.05,25.06,25.02,25.03,157100.0,10.1675,10.1715,10.1553,10.1594,157100.0
2010-10-26 10:05:00,25.03,25.04,25.01,25.02,79300.0,10.1594,10.1634,10.1513,10.1553,79300.0
2010-10-26 10:10:00,25.03,25.04,25.02,25.03,90900.0,10.1594,10.1634,10.1553,10.1594,90900.0
2010-10-26 10:15:00,25.04,25.06,25.03,25.05,76100.0,10.1634,10.1715,10.1594,10.1675,76100.0
2010-10-26 10:20:00,25.04,25.06,25.03,25.03,103300.0,10.1634,10.1715,10.1594,10.1594,103300.0
2010-10-26 10:25:00,25.03,25.05,25.03,25.04,77900.0,10.1594,10.1675,10.1594,10.1634,77900.0
2010-10-26 10:30:00,25.04,25.06,25.03,25.06,84900.0,10.1634,10.1715,10.1594,10.1715,84900.0
2010-10-26 10:35:00,25.06,25.06,25.05,25.06,30500.0,10.1715,10.1715,10.1675,10.1715,30500.0
2010-10-26 10:40:00,25.05,25.08,25.05,25.08,84900.0,10.1675,10.1797,10.1675,10.1797,84900.0
2010-10-26 10:45:00,25.08,25.08,25.07,25.08,42500.0,10.1797,10.1797,10.1756,10.1797,42500.0
2010-10-26 10:50:00,25.08,25.09,25.06,25.08,98400.0,10.1797,10.1837,10.1715,10.1797,98400.0
2010-10-26 10:55:00,25.09,25.11,25.08,25.1,79500.0,10.1837,10.1918,10.1797,10.1878,79500.0
2010-10-26 11:00:00,25.09,25.1,25.07,25.07,137600.0,10.1837,10.1878,10.1756,10.1756,137600.0
2010-10-26 11:05:00,25.07,25.08,25.04,25.04,72400.0,10.1756,10.1797,10.1634,10.1634,72400.0
2010-10-26 11:10:00,25.04,25.07,25.03,25.06,142600.0,10.1634,10.1756,10.1594,10.1715,142600.0
2010-10-26 11:15:00,25.06,25.08,25.06,25.07,48200.0,10.1715,10.1797,10.1715,10.1756,48200.0
2010-10-26 11:20:00,25.07,25.12,25.07,25.11,102900.0,10.1756,10.1959,10.1756,10.1918,102900.0
2010-10-26 11:25:00,25.11,25.12,25.09,25.1,56700.0,10.1918,10.1959,10.1837,10.1878,56700.0
2010-10-26 11:30:00,25.09,25.1,25.09,25.09,28900.0,10.1837,10.1878,10.1837,10.1837,28900.0
2010-10-26 11:35:00,25.09,25.1,25.09,25.1,25000.0,10.1837,10.1878,10.1837,10.1878,25000.0
2010-10-26 11:40:00,25.09,25.1,25.09,25.1,41800.0,10.1837,10.1878,10.1837,10.1878,41800.0
2010-10-26 11:45:00,25.1,25.1,25.09,25.1,110200.0,10.1878,10.1878,10.1837,10.1878,110200.0
2010-10-26 11:50:00,25.1,25.12,25.09,25.12,57700.0,10.1878,10.1959,10.1837,10.1959,57700.0
2010-10-26 11:55:00,25.12,25.12,25.11,25.12,45400.0,10.1959,10.1959,10.1918,10.1959,45400.0
2010-10-26 12:00:00,25.12,25.13,25.11,25.13,136400.0,10.1959,10.2,10.1918,10.2,136400.0
2010-10-26 12:05:00,25.12,25.15,25.12,25.14,59000.0,10.1959,10.2081,10.1959,10.204,59000.0
2010-10-26 12:10:00,25.13,25.15,25.13,25.15,43700.0,10.2,10.2081,10.2,10.2081,43700.0
2010-10-26 12:15:00,25.15,25.15,25.14,25.14,30500.0,10.2081,10.2081,10.204,10.204,30500.0
2010-10-26 12:20:00,25.15,25.15,25.14,25.15,39400.0,10.2081,10.2081,10.204,10.2081,39400.0
2010-10-26 12:25:00,25.14,25.15,25.14,25.14,30300.0,10.204,10.2081,10.204,10.204,30300.0
2010-10-26 12:30:00,25.15,25.15,25.13,25.14,45800.0,10.2081,10.2081,10.2,10.204,45800.0
2010-10-26 12:35:00,25.13,25.14,25.13,25.14,38200.0,10.2,10.204,10.2,10.204,38200.0
2010-10-26 12:40:00,25.14,25.14,25.13,25.14,28500.0,10.204,10.204,10.2,10.204,28500.0
2010-10-26 12:45:00,25.14,25.15,25.13,25.14,47700.0,10.204,10.2081,10.2,10.204,47700.0
2010-10-26 12:50:00,25.15,25.15,25.14,25.15,35100.0,10.2081,10.2081,10.204,10.2081,35100.0
2010-10-26 12:55:00,25.15,25.15,25.14,25.14,22500.0,10.2081,10.2081,10.204,10.204,22500.0
2010-10-26 13:00:00,25.15,25.15,25.14,25.14,10100.0,10.2081,10.2081,10.204,10.204,10100.0
2010-10-26 13:05:00,25.15,25.17,25.15,25.15,124100.0,10.2081,10.2162,10.2081,10.2081,124100.0
2010-10-26 13:10:00,25.15,25.17,25.15,25.17,45500.0,10.2081,10.2162,10.2081,10.2162,45500.0
2010-10-26 13:15:00,25.16,25.17,25.15,25.15,51800.0,10.2121,10.2162,10.2081,10.2081,51800.0
2010-10-26 13:20:00,25.15,25.16,25.15,25.16,36800.0,10.2081,10.2121,10.2081,10.2121,36800.0
2010-10-26 13:25:00,25.16,25.16,25.14,25.15,106000.0,10.2121,10.2121,10.204,10.2081,106000.0
2010-10-26 13:30:00,25.14,25.15,25.13,25.14,61900.0,10.204,10.2081,10.2,10.204,61900.0
2010-10-26 13:35:00,25.15,25.15,25.14,25.14,19000.0,10.2081,10.2081,10.204,10.204,19000.0
2010-10-26 13:40:00,25.14,25.15,25.14,25.14,25400.0,10.204,10.2081,10.204,10.204,25400.0
2010-10-26 13:45:00,25.15,25.15,25.13,25.13,52700.0,10.2081,10.2081,10.2,10.2,52700.0
2010-10-26 13:50:00,25.13,25.14,25.09,25.1,54400.0,10.2,10.204,10.1837,10.1878,54400.0
2010-10-26 13:55:00,25.1,25.1,25.08,25.1,147500.0,10.1878,10.1878,10.1797,10.1878,147500.0
2010-10-26 14:00:00,25.1,25.11,25.08,25.08,170400.0,10.1878,10.1918,10.1797,10.1797,170400.0
2010-10-26 14:05:00,25.08,25.09,25.06,25.07,120200.0,10.1797,10.1837,10.1715,10.1756,120200.0
2010-10-26 14:10:00,25.07,25.09,25.06,25.08,39200.0,10.1756,10.1837,10.1715,10.1797,39200.0
2010-10-26 14:15:00,25.08,25.11,25.08,25.11,41900.0,10.1797,10.1918,10.1797,10.1918,41900.0
2010-10-26 14:20:00,25.1,25.11,25.1,25.11,28100.0,10.1878,10.1918,10.1878,10.1918,28100.0
2010-10-26 14:25:00,25.1,25.13,25.1,25.13,46600.0,10.1878,10.2,10.1878,10.2,46600.0
2010-10-26 14:30:00,25.12,25.13,25.1,25.1,50200.0,10.1959,10.2,10.1878,10.1878,50200.0
2010-10-26 14:35:00,25.1,25.13,25.1,25.13,73700.0,10.1878,10.2,10.1878,10.2,73700.0
2010-10-26 14:40:00,25.13,25.14,25.12,25.13,57300.0,10.2,10.204,10.1959,10.2,57300.0
2010-10-26 14:45:00,25.14,25.14,25.13,25.14,27600.0,10.204,10.204,10.2,10.204,27600.0
2010-10-26 14:50:00,25.14,25.15,25.13,25.14,25000.0,10.204,10.2081,10.2,10.204,25000.0
2010-10-26 14:55:00,25.15,25.16,25.14,25.14,109000.0,10.2081,10.2121,10.204,10.204,109000.0
2010-10-26 15:00:00,25.15,25.15,25.14,25.15,33300.0,10.2081,10.2081,10.204,10.2081,33300.0
2010-10-26 15:05:00,25.15,25.16,25.14,25.15,66000.0,10.2081,10.2121,10.204,10.2081,66000.0
2010-10-26 15:10:00,25.15,25.18,25.15,25.16,95800.0,10.2081,10.2203,10.2081,10.2121,95800.0
2010-10-26 15:15:00,25.16,25.17,25.15,25.17,123000.0,10.2121,10.2162,10.2081,10.2162,123000.0
2010-10-26 15:20:00,25.17,25.19,25.16,25.17,102200.0,10.2162,10.2243,10.2121,10.2162,102200.0
2010-10-26 15:25:00,25.17,25.18,25.17,25.17,72200.0,10.2162,10.2203,10.2162,10.2162,72200.0
2010-10-26 15:30:00,25.17,25.18,25.14,25.14,140300.0,10.2162,10.2203,10.204,10.204,140300.0
2010-10-26 15:35:00,25.15,25.15,25.14,25.15,86500.0,10.2081,10.2081,10.204,10.2081,86500.0
2010-10-26 15:40:00,25.15,25.16,25.14,25.15,184800.0,10.2081,10.2121,10.204,10.2081,184800.0
2010-10-26 15:45:00,25.14,25.19,25.13,25.19,390900.0,10.204,10.2243,10.2,10.2243,390900.0
2010-10-26 15:50:00,25.19,25.19,25.17,25.17,183500.0,10.2243,10.2243,10.2162,10.2162,183500.0
2010-10-26 15:55:00,25.17,25.21,25.17,25.21,565800.0,10.2162,10.2324,10.2162,10.2324,565800.0
2010-10-27 09:30:00,25.11,25.11,25.0,25.06,275500.0,10.1918,10.1918,10.1472,10.1715,275500.0
2010-10-27 09:35:00,25.06,25.07,25.0,25.04,318000.0,10.1715,10.1756,10.1472,10.1634,318000.0
2010-10-27 09:40:00,25.05,25.09,25.04,25.05,164500.0,10.1675,10.1837,10.1634,10.1675,164500.0
2010-10-27 09:45:00,25.06,25.07,25.02,25.07,82000.0,10.1715,10.1756,10.1553,10.1756,82000.0
2010-10-27 09:50:00,25.06,25.08,25.03,25.03,108000.0,10.1715,10.1797,10.1594,10.1594,108000.0
2010-10-27 09:55:00,25.04,25.05,25.03,25.04,87900.0,10.1634,10.1675,10.1594,10.1634,87900.0
2010-10-27 10:00:00,25.05,25.08,25.01,25.02,243200.0,10.1675,10.1797,10.1513,10.1553,243200.0
2010-10-27 10:05:00,25.02,25.05,25.01,25.03,143300.0,10.1553,10.1675,10.1513,10.1594,143300.0
2010-10-27 10:10:00,25.03,25.05,25.01,25.04,123800.0,10.1594,10.1675,10.1513,10.1634,123800.0
2010-10-27 10:15:00,25.04,25.06,25.02,25.03,115900.0,10.1634,10.1715,10.1553,10.1594,115900.0
2010-10-27 10:20:00,25.02,25.03,25.02,25.02,144800.0,10.1553,10.1594,10.1553,10.1553,144800.0
2010-10-27 10:25:00,25.03,25.04,24.96,24.96,536200.0,10.1594,10.1634,10.131,10.131,536200.0
2010-10-27 10:30:00,24.96,25.0,24.95,24.99,158400.0,10.131,10.1472,10.1269,10.1431,158400.0
2010-10-27 10:35:00,24.99,25.0,24.97,25.0,112100.0,10.1431,10.1472,10.135,10.1472,112100.0
2010-10-27 10:40:00,25.0,25.0,24.96,24.98,179500.0,10.1472,10.1472,10.131,10.1391,179500.0
2010-10-27 10:45:00,24.97,24.98,24.95,24.97,162300.0,10.135,10.1391,10.1269,10.135,162300.0
2010-10-27 10:50:00,24.97,24.98,24.92,24.94,148100.0,10.135,10.1391,10.1147,10.1228,148100.0
2010-10-27 10:55:00,24.95,24.95,24.92,24.94,261800.0,10.1269,10.1269,10.1147,10.1228,261800.0
2010-10-27 11:00:00,24.94,24.95,24.92,24.93,103300.0,10.1228,10.1269,10.1147,10.1188,103300.0
2010-10-27 11:05:00,24.93,24.94,24.9,24.91,231700.0,10.1188,10.1228,10.1066,10.1107,231700.0
2010-10-27 11:10:00,24.91,24.95,24.91,24.93,84100.0,10.1107,10.1269,10.1107,10.1188,84100.0
2010-10-27 11:15:00,24.93,24.96,24.92,24.95,84400.0,10.1188,10.131,10.1147,10.1269,84400.0
2010-10-27 11:20:00,24.96,24.97,24.93,24.93,395700.0,10.131,10.135,10.1188,10.1188,395700.0
2010-10-27 11:25:00,24.93,24.96,24.92,24.96,66300.0,10.1188,10.131,10.1147,10.131,66300.0
2010-10-27 11:30:00,24.96,24.97,24.94,24.96,56400.0,10.131,10.135,10.1228,10.131,56400.0
2010-10-27 11:35:00,24.95,25.0,24.95,24.98,109400.0,10.1269,10.1472,10.1269,10.1391,109400.0
2010-10-27 11:40:00,24.97,24.98,24.96,24.98,66900.0,10.135,10.1391,10.131,10.1391,66900.0
2010-10-27 11:45:00,24.97,24.98,24.95,24.95,112900.0,10.135,10.1391,10.1269,10.1269,112900.0
2010-10-27 11:50:00,24.95,24.98,24.95,24.96,91800.0,10.1269,10.1391,10.1269,10.131,91800.0
2010-10-27 11:55:00,24.95,24.96,24.95,24.96,28200.0,10.1269,10.131,10.1269,10.131,28200.0
2010-10-27 12:00:00,24.96,24.98,24.95,24.95,76900.0,10.131,10.1391,10.1269,10.1269,76900.0
2010-10-27 12:05:00,24.95,24.96,24.93,24.96,96000.0,10.1269,10.131,10.1188,10.131,96000.0
2010-10-27 12:10:00,24.96,24.96,24.95,24.96,16700.0,10.131,10.131,10.1269,10.131,16700.0
2010-10-27 12:15:00,24.96,24.97,24.95,24.95,50200.0,10.131,10.135,10.1269,10.1269,50200.0
2010-10-27 12:20:00,24.96,24.96,24.93,24.94,66200.0,10.131,10.131,10.1188,10.1228,66200.0
2010-10-27 12:25:00,24.94,24.96,24.94,24.95,47100.0,10.1228,10.131,10.1228,10.1269,47100.0
2010-10-27 12:30:00,24.94,24.96,24.94,24.96,53900.0,10.1228,10.131,10.1228,10.131,53900.0
2010-10-27 12:35:00,24.95,24.97,24.95,24.95,33100.0,10.1269,10.135,10.1269,10.1269,33100.0
2010-10-27 12:40:00,24.96,24.96,24.93,24.94,59100.0,10.131,10.131,10.1188,10.1228,59100.0
2010-10-27 12:45:00,24.93,24.96,24.93,24.96,74300.0,10.1188,10.131,10.1188,10.131,74300.0
2010-10-27 12:50:00,24.95,24.96,24.95,24.96,10300.0,10.1269,10.131,10.1269,10.131,10300.0
2010-10-27 12:55:00,24.95,24.96,24.94,24.94,34400.0,10.1269,10.131,10.1228,10.1228,34400.0
2010-10-27 13:00:00,24.95,24.96,24.94,24.96,53300.0,10.1269,10.131,10.1228,10.131,53300.0
2010-10-27 13:05:00,24.96,24.98,24.95,24.97,63700.0,10.131,10.1391,10.1269,10.135,63700.0
2010-10-27 13:10:00,24.96,24.97,24.94,24.94,124300.0,10.131,10.135,10.1228,10.1228,124300.0
2010-10-27 13:15:00,24.93,24.95,24.92,24.92,120500.0,10.1188,10.1269,10.1147,10.1147,120500.0
2010-10-27 13:20:00,24.92,24.93,24.92,24.92,31900.0,10.1147,10.1188,10.1147,10.1147,31900.0
2010-10-27 13:25:00,24.93,24.97,24.92,24.96,105900.0,10.1188,10.135,10.1147,10.131,105900.0
2010-10-27 13:30:00,24.96,24.97,24.95,24.95,41200.0,10.131,10.135,10.1269,10.1269,41200.0
2010-10-27 13:35:00,24.95,24.96,24.93,24.93,74100.0,10.1269,10.131,10.1188,10.1188,74100.0
2010-10-27 13:40:00,24.93,24.94,24.92,24.94,80800.0,10.1188,10.1228,10.1147,10.1228,80800.0
2010-10-27 13:45:00,24.93,24.94,24.93,24.93,46200.0,10.1188,10.1228,10.1188,10.1188,46200.0
2010-10-27 13:50:00,24.94,24.94,24.93,24.93,21500.0,10.1228,10.1228,10.1188,10.1188,21500.0
2010-10-27 13:55:00,24.93,24.96,24.93,24.96,66500.0,10.1188,10.131,10.1188,10.131,66500.0
2010-10-27 14:00:00,24.97,24.99,24.97,24.98,74000.0,10.135,10.1431,10.135,10.1391,74000.0
2010-10-27 14:05:00,24.98,24.99,24.97,24.98,46300.0,10.1391,10.1431,10.135,10.1391,46300.0
2010-10-27 14:10:00,24.98,24.99,24.97,24.98,73800.0,10.1391,10.1431,10.135,10.1391,73800.0
2010-10-27 14:15:00,24.99,25.0,24.98,25.0,39300.0,10.1431,10.1472,10.1391,10.1472,39300.0
2010-10-27 14:20:00,24.99,25.0,24.97,24.98,66000.0,10.1431,10.1472,10.135,10.1391,66000.0
2010-10-27 14:25:00,24.97,24.98,24.97,24.98,28800.0,10.135,10.1391,10.135,10.1391,28800.0
2010-10-27 14:30:00,24.97,25.0,24.97,25.0,89100.0,10.135,10.1472,10.135,10.1472,89100.0
2010-10-27 14:35:00,25.0,25.03,24.98,25.03,91300.0,10.1472,10.1594,10.1391,10.1594,91300.0
2010-10-27 14:40:00,25.03,25.06,25.02,25.04,72000.0,10.1594,10.1715,10.1553,10.1634,72000.0
2010-10-27 14:45:00,25.04,25.06,25.04,25.04,51700.0,10.1634,10.1715,10.1634,10.1634,51700.0
2010-10-27 14:50:00,25.05,25.05,25.03,25.03,54000.0,10.1675,10.1675,10.1594,10.1594,54000.0
2010-10-27 14:55:00,25.03,25.06,25.03,25.03,159300.0,10.1594,10.1715,10.1594,10.1594,159300.0
2010-10-27 15:00:00,25.03,25.06,25.02,25.02,149800.0,10.1594,10.1715,10.1553,10.1553,149800.0
2010-10-27 15:05:00,25.02,25.06,25.01,25.05,129600.0,10.1553,10.1715,10.1513,10.1675,129600.0
2010-10-27 15:10:00,25.05,25.05,25.01,25.03,152000.0,10.1675,10.1675,10.1513,10.1594,152000.0
2010-10-27 15:15:00,25.03,25.04,25.01,25.03,74800.0,10.1594,10.1634,10.1513,10.1594,74800.0
2010-10-27 15:20:00,25.02,25.04,25.0,25.04,108000.0,10.1553,10.1634,10.1472,10.1634,108000.0
2010-10-27 15:25:00,25.04,25.06,25.03,25.03,96400.0,10.1634,10.1715,10.1594,10.1594,96400.0
2010-10-27 15:30:00,25.03,25.04,25.02,25.04,95900.0,10.1594,10.1634,10.1553,10.1634,95900.0
2010-10-27 15:35:00,25.03,25.06,25.03,25.05,93200.0,10.1594,10.1715,10.1594,10.1675,93200.0
2010-10-27 15:40:00,25.05,25.06,25.05,25.06,68900.0,10.1675,10.1715,10.1675,10.1715,68900.0
2010-10-27 15:45:00,25.05,25.07,25.03,25.04,207400.0,10.1675,10.1756,10.1594,10.1634,207400.0
2010-10-27 15:50:00,25.04,25.09,25.04,25.09,160800.0,10.1634,10.1837,10.1634,10.1837,160800.0
2010-10-27 15:55:00,25.09,25.12,25.08,25.11,385400.0,10.1837,10.1959,10.1797,10.1918,385400.0
2010-10-28 09:30:00,25.36,25.37,25.25,25.31,382200.0,10.2933,10.2974,10.2487,10.273,382200.0
2010-10-28 09:35:00,25.3,25.4,25.28,25.38,262100.0,10.269,10.3096,10.2608,10.3014,262100.0
2010-10-28 09:40:00,25.38,25.39,25.29,25.32,194400.0,10.3014,10.3055,10.2649,10.2771,194400.0
2010-10-28 09:45:00,25.31,25.31,25.24,25.26,164700.0,10.273,10.273,10.2446,10.2527,164700.0
2010-10-28 09:50:00,25.25,25.27,25.19,25.19,265600.0,10.2487,10.2568,10.2243,10.2243,265600.0
2010-10-28 09:55:00,25.2,25.24,25.18,25.2,143500.0,10.2284,10.2446,10.2203,10.2284,143500.0
2010-10-28 10:00:00,25.2,25.26,25.2,25.24,115800.0,10.2284,10.2527,10.2284,10.2446,115800.0
2010-10-28 10:05:00,25.25,25.25,25.23,25.25,102200.0,10.2487,10.2487,10.2405,10.2487,102200.0
2010-10-28 10:10:00,25.24,25.31,25.23,25.3,219200.0,10.2446,10.273,10.2405,10.269,219200.0
2010-10-28 10:15:00,25.31,25.31,25.26,25.26,144500.0,10.273,10.273,10.2527,10.2527,144500.0
2010-10-28 10:20:00,25.26,25.26,25.25,25.26,106000.0,10.2527,10.2527,10.2487,10.2527,106000.0
2010-10-28 10:25:00,25.26,25.27,25.24,25.25,146400.0,10.2527,10.2568,10.2446,10.2487,146400.0
2010-10-28 10:30:00,25.24,25.27,25.24,25.26,167200.0,10.2446,10.2568,10.2446,10.2527,167200.0
2010-10-28 10:35:00,25.26,25.26,25.23,25.25,245300.0,10.2527,10.2527,10.2405,10.2487,245300.0
2010-10-28 10:40:00,25.25,25.25,25.22,25.23,78100.0,10.2487,10.2487,10.2365,10.2405,78100.0
2010-10-28 10:45:00,25.23,25.24,25.23,25.23,50000.0,10.2405,10.2446,10.2405,10.2405,50000.0
2010-10-28 10:50:00,25.24,25.26,25.23,25.25,136000.0,10.2446,10.2527,10.2405,10.2487,136000.0
2010-10-28 10:55:00,25.24,25.25,25.23,25.25,71900.0,10.2446,10.2487,10.2405,10.2487,71900.0
2010-10-28 11:00:00,25.25,25.25,25.24,25.25,56200.0,10.2487,10.2487,10.2446,10.2487,56200.0
2010-10-28 11:05:00,25.24,25.25,25.21,25.24,190400.0,10.2446,10.2487,10.2324,10.2446,190400.0
2010-10-28 11:10:00,25.23,25.25,25.23,25.25,73200.0,10.2405,10.2487,10.2405,10.2487,73200.0
2010-10-28 11:15:00,25.25,25.27,25.25,25.26,101600.0,10.2487,10.2568,10.2487,10.2527,101600.0
2010-10-28 11:20:00,25.27,25.3,25.26,25.3,85900.0,10.2568,10.269,10.2527,10.269,85900.0
2010-10-28 11:25:00,25.3,25.32,25.29,25.32,113800.0,10.269,10.2771,10.2649,10.2771,113800.0
2010-10-28 11:30:00,25.31,25.31,25.28,25.28,189900.0,10.273,10.273,10.2608,10.2608,189900.0
2010-10-28 11:35:00,25.28,25.29,25.28,25.28,16600.0,10.2608,10.2649,10.2608,10.2608,16600.0
2010-10-28 11:40:00,25.28,25.29,25.27,25.27,25500.0,10.2608,10.2649,10.2568,10.2568,25500.0
2010-10-28 11:45:00,25.28,25.28,25.25,25.25,61100.0,10.2608,10.2608,10.2487,10.2487,61100.0
2010-10-28 11:50:00,25.25,25.27,25.24,25.25,68700.0,10.2487,10.2568,10.2446,10.2487,68700.0
2010-10-28 11:55:00,25.24,25.25,25.23,25.24,80800.0,10.2446,10.2487,10.2405,10.2446,80800.0
2010-10-28 12:00:00,25.24,25.24,25.19,25.21,205000.0,10.2446,10.2446,10.2243,10.2324,205000.0
2010-10-28 12:05:00,25.22,25.27,25.21,25.26,149800.0,10.2365,10.2568,10.2324,10.2527,149800.0
2010-10-28 12:10:00,25.26,25.27,25.24,25.25,54100.0,10.2527,10.2568,10.2446,10.2487,54100.0
2010-10-28 12:15:00,25.25,25.27,25.25,25.27,50700.0,10.2487,10.2568,10.2487,10.2568,50700.0
2010-10-28 12:20:00,25.27,25.27,25.25,25.25,58400.0,10.2568,10.2568,10.2487,10.2487,58400.0
2010-10-28 12:25:00,25.25,25.26,25.24,25.25,77000.0,10.2487,10.2527,10.2446,10.2487,77000.0
2010-10-28 12:30:00,25.25,25.26,25.23,25.25,90900.0,10.2487,10.2527,10.2405,10.2487,90900.0
2010-10-28 12:35:00,25.25,25.26,25.25,25.25,116700.0,10.2487,10.2527,10.2487,10.2487,116700.0
2010-10-28 12:40:00,25.26,25.27,25.25,25.27,44000.0,10.2527,10.2568,10.2487,10.2568,44000.0
2010-10-28 12:45:00,25.27,25.28,25.27,25.28,15300.0,10.2568,10.2608,10.2568,10.2608,15300.0
2010-10-28 12:50:00,25.28,25.3,25.27,25.3,92000.0,10.2608,10.269,10.2568,10.269,92000.0
2010-10-28 12:55:00,25.29,25.3,25.27,25.29,60300.0,10.2649,10.269,10.2568,10.2649,60300.0
2010-10-28 13:00:00,25.29,25.33,25.27,25.32,124000.0,10.2649,10.2811,10.2568,10.2771,124000.0
2010-10-28 13:05:00,25.33,25.33,25.32,25.33,12900.0,10.2811,10.2811,10.2771,10.2811,12900.0
2010-10-28 13:10:00,25.32,25.36,25.32,25.36,64300.0,10.2771,10.2933,10.2771,10.2933,64300.0
2010-10-28 13:15:00,25.36,25.4,25.36,25.38,112900.0,10.2933,10.3096,10.2933,10.3014,112900.0
2010-10-28 13:20:00,25.38,25.38,25.34,25.34,48000.0,10.3014,10.3014,10.2852,10.2852,48000.0
2010-10-28 13:25:00,25.34,25.35,25.31,25.34,58200.0,10.2852,10.2893,10.273,10.2852,58200.0
2010-10-28 13:30:00,25.33,25.34,25.33,25.33,18700.0,10.2811,10.2852,10.2811,10.2811,18700.0
2010-10-28 13:35:00,25.33,25.34,25.32,25.33,51700.0,10.2811,10.2852,10.2771,10.2811,51700.0
2010-10-28 13:40:00,25.32,25.33,25.29,25.29,64700.0,10.2771,10.2811,10.2649,10.2649,64700.0
2010-10-28 13:45:00,25.29,25.3,25.23,25.25,261600.0,10.2649,10.269,10.2405,10.2487,261600.0
2010-10-28 13:50:00,25.25,25.29,25.24,25.28,52700.0,10.2487,10.2649,10.2446,10.2608,52700.0
2010-10-28 13:55:00,25.29,25.31,25.29,25.31,13000.0,10.2649,10.273,10.2649,10.273,13000.0
2010-10-28 14:00:00,25.3,25.3,25.27,25.28,38700.0,10.269,10.269,10.2568,10.2608,38700.0
2010-10-28 14:05:00,25.28,25.3,25.27,25.3,45500.0,10.2608,10.269,10.2568,10.269,45500.0
2010-10-28 14:10:00,25.3,25.31,25.29,25.3,78100.0,10.269,10.273,10.2649,10.269,78100.0
2010-10-28 14:15:00,25.31,25.31,25.26,25.27,105800.0,10.273,10.273,10.2527,10.2568,105800.0
2010-10-28 14:20:00,25.26,25.29,25.26,25.29,69200.0,10.2527,10.2649,10.2527,10.2649,69200.0
2010-10-28 14:25:00,25.29,25.3,25.25,25.28,127600.0,10.2649,10.269,10.2487,10.2608,127600.0
2010-10-28 14:30:00,25.28,25.29,25.27,25.27,52900.0,10.2608,10.2649,10.2568,10.2568,52900.0
2010-10-28 14:35:00,25.27,25.28,25.26,25.27,35000.0,10.2568,10.2608,10.2527,10.2568,35000.0
2010-10-28 14:40:00,25.27,25.28,25.25,25.27,46300.0,10.2568,10.2608,10.2487,10.2568,46300.0
2010-10-28 14:45:00,25.28,25.3,25.25,25.29,90200.0,10.2608,10.269,10.2487,10.2649,90200.0
2010-10-28 14:50:00,25.3,25.3,25.28,25.3,68400.0,10.269,10.269,10.2608,10.269,68400.0
2010-10-28 14:55:00,25.3,25.31,25.3,25.3,27800.0,10.269,10.273,10.269,10.269,27800.0
2010-10-28 15:00:00,25.3,25.31,25.28,25.3,149900.0,10.269,10.273,10.2608,10.269,149900.0
2010-10-28 15:05:00,25.29,25.32,25.29,25.31,62800.0,10.2649,10.2771,10.2649,10.273,62800.0
2010-10-28 15:10:00,25.31,25.33,25.31,25.32,74600.0,10.273,10.2811,10.273,10.2771,74600.0
2010-10-28 15:15:00,25.32,25.32,25.3,25.32,74500.0,10.2771,10.2771,10.269,10.2771,74500.0
2010-10-28 15:20:00,25.32,25.32,25.28,25.29,89400.0,10.2771,10.2771,10.2608,10.2649,89400.0
2010-10-28 15:25:00,25.3,25.32,25.28,25.32,81400.0,10.269,10.2771,10.2608,10.2771,81400.0
2010-10-28 15:30:00,25.31,25.36,25.31,25.35,164200.0,10.273,10.2933,10.273,10.2893,164200.0
2010-10-28 15:35:00,25.35,25.39,25.34,25.39,88400.0,10.2893,10.3055,10.2852,10.3055,88400.0
2010-10-28 15:40:00,25.39,25.39,25.38,25.39,63900.0,10.3055,10.3055,10.3014,10.3055,63900.0
2010-10-28 15:45:00,25.38,25.4,25.38,25.4,228200.0,10.3014,10.3096,10.3014,10.3096,228200.0
2010-10-28 15:50:00,25.39,25.4,25.35,25.36,269700.0,10.3055,10.3096,10.2893,10.2933,269700.0
2010-10-28 15:55:00,25.36,25.36,25.34,25.34,341900.0,10.2933,10.2933,10.2852,10.2852,341900.0
2010-10-29 09:30:00,25.28,25.39,25.27,25.32,296700.0,10.2608,10.3055,10.2568,10.2771,296700.0
2010-10-29 09:35:00,25.31,25.34,25.28,25.31,154400.0,10.273,10.2852,10.2608,10.273,154400.0
2010-10-29 09:40:00,25.31,25.32,25.25,25.27,205300.0,10.273,10.2771,10.2487,10.2568,205300.0
2010-10-29 09:45:00,25.27,25.27,25.24,25.25,136400.0,10.2568,10.2568,10.2446,10.2487,136400.0
2010-10-29 09:50:00,25.25,25.33,25.25,25.33,136300.0,10.2487,10.2811,10.2487,10.2811,136300.0
2010-10-29 09:55:00,25.32,25.32,25.25,25.26,132700.0,10.2771,10.2771,10.2487,10.2527,132700.0
2010-10-29 10:00:00,25.26,25.31,25.25,25.31,282000.0,10.2527,10.273,10.2487,10.273,282000.0
2010-10-29 10:05:00,25.3,25.37,25.3,25.35,242400.0,10.269,10.2974,10.269,10.2893,242400.0
2010-10-29 10:10:00,25.35,25.35,25.32,25.33,102100.0,10.2893,10.2893,10.2771,10.2811,102100.0
2010-10-29 10:15:00,25.33,25.34,25.32,25.33,69600.0,10.2811,10.2852,10.2771,10.2811,69600.0
2010-10-29 10:20:00,25.33,25.33,25.29,25.31,142100.0,10.2811,10.2811,10.2649,10.273,142100.0
2010-10-29 10:25:00,25.31,25.33,25.31,25.31,110700.0,10.273,10.2811,10.273,10.273,110700.0
2010-10-29 10:30:00,25.31,25.31,25.28,25.29,118400.0,10.273,10.273,10.2608,10.2649,118400.0
2010-10-29 10:35:00,25.29,25.31,25.28,25.28,101000.0,10.2649,10.273,10.2608,10.2608,101000.0
2010-10-29 10:40:00,25.28,25.3,25.28,25.3,149100.0,10.2608,10.269,10.2608,10.269,149100.0
2010-10-29 10:45:00,25.3,25.3,25.29,25.29,39300.0,10.269,10.269,10.2649,10.2649,39300.0
2010-10-29 10:50:00,25.29,25.3,25.28,25.3,204300.0,10.2649,10.269,10.2608,10.269,204300.0
2010-10-29 10:55:00,25.29,25.3,25.25,25.25,190400.0,10.2649,10.269,10.2487,10.2487,190400.0
2010-10-29 11:00:00,25.27,25.28,25.26,25.27,62500.0,10.2568,10.2608,10.2527,10.2568,62500.0
2010-10-29 11:05:00,25.27,25.3,25.26,25.3,333300.0,10.2568,10.269,10.2527,10.269,333300.0
2010-10-29 11:10:00,25.29,25.3,25.28,25.28,52000.0,10.2649,10.269,10.2608,10.2608,52000.0
2010-10-29 11:15:00,25.28,25.29,25.28,25.28,173400.0,10.2608,10.2649,10.2608,10.2608,173400.0
2010-10-29 11:20:00,25.29,25.29,25.27,25.29,61100.0,10.2649,10.2649,10.2568,10.2649,61100.0
2010-10-29 11:25:00,25.28,25.29,25.28,25.28,58000.0,10.2608,10.2649,10.2608,10.2608,58000.0
2010-10-29 11:30:00,25.28,25.29,25.25,25.26,122500.0,10.2608,10.2649,10.2487,10.2527,122500.0
2010-10-29 11:35:00,25.26,25.29,25.26,25.28,110900.0,10.2527,10.2649,10.2527,10.2608,110900.0
2010-10-29 11:40:00,25.28,25.3,25.27,25.28,109100.0,10.2608,10.269,10.2568,10.2608,109100.0
2010-10-29 11:45:00,25.27,25.28,25.25,25.27,288000.0,10.2568,10.2608,10.2487,10.2568,288000.0
2010-10-29 11:50:00,25.27,25.28,25.26,25.28,48600.0,10.2568,10.2608,10.2527,10.2608,48600.0
2010-10-29 11:55:00,25.28,25.28,25.27,25.28,38000.0,10.2608,10.2608,10.2568,10.2608,38000.0
2010-10-29 12:00:00,25.27,25.29,25.27,25.29,84300.0,10.2568,10.2649,10.2568,10.2649,84300.0
2010-10-29 12:05:00,25.29,25.29,25.28,25.28,26500.0,10.2649,10.2649,10.2608,10.2608,26500.0
2010-10-29 12:10:00,25.29,25.3,25.28,25.3,64900.0,10.2649,10.269,10.2608,10.269,64900.0
2010-10-29 12:15:00,25.29,25.3,25.29,25.29,68600.0,10.2649,10.269,10.2649,10.2649,68600.0
2010-10-29 12:20:00,25.29,25.3,25.29,25.3,41500.0,10.2649,10.269,10.2649,10.269,41500.0
2010-10-29 12:25:00,25.29,25.3,25.29,25.29,161400.0,10.2649,10.269,10.2649,10.2649,161400.0
2010-10-29 12:30:00,25.29,25.3,25.27,25.27,62700.0,10.2649,10.269,10.2568,10.2568,62700.0
2010-10-29 12:35:00,25.28,25.28,25.27,25.27,41500.0,10.2608,10.2608,10.2568,10.2568,41500.0
2010-10-29 12:40:00,25.27,25.28,25.26,25.26,34200.0,10.2568,10.2608,10.2527,10.2527,34200.0
2010-10-29 12:45:00,25.26,25.27,25.26,25.27,74500.0,10.2527,10.2568,10.2527,10.2568,74500.0
2010-10-29 12:50:00,25.26,25.27,25.26,25.27,33400.0,10.2527,10.2568,10.2527,10.2568,33400.0
2010-10-29 12:55:00,25.27,25.27,25.26,25.27,22900.0,10.2568,10.2568,10.2527,10.2568,22900.0
2010-10-29 13:00:00,25.26,25.27,25.26,25.27,31300.0,10.2527,10.2568,10.2527,10.2568,31300.0
2010-10-29 13:05:00,25.26,25.27,25.26,25.26,30700.0,10.2527,10.2568,10.2527,10.2527,30700.0
2010-10-29 13:10:00,25.26,25.27,25.25,25.25,177500.0,10.2527,10.2568,10.2487,10.2487,177500.0
2010-10-29 13:15:00,25.25,25.27,25.25,25.27,129100.0,10.2487,10.2568,10.2487,10.2568,129100.0
2010-10-29 13:20:00,25.27,25.29,25.26,25.29,91800.0,10.2568,10.2649,10.2527,10.2649,91800.0
2010-10-29 13:25:00,25.29,25.29,25.27,25.28,163400.0,10.2649,10.2649,10.2568,10.2608,163400.0
2010-10-29 13:30:00,25.29,25.3,25.28,25.29,148000.0,10.2649,10.269,10.2608,10.2649,148000.0
2010-10-29 13:35:00,25.29,25.3,25.29,25.3,19800.0,10.2649,10.269,10.2649,10.269,19800.0
2010-10-29 13:40:00,25.29,25.3,25.28,25.29,26300.0,10.2649,10.269,10.2608,10.2649,26300.0
2010-10-29 13:45:00,25.29,25.31,25.29,25.29,68600.0,10.2649,10.273,10.2649,10.2649,68600.0
2010-10-29 13:50:00,25.29,25.31,25.27,25.31,160600.0,10.2649,10.273,10.2568,10.273,160600.0
2010-10-29 13:55:00,25.3,25.31,25.28,25.28,145300.0,10.269,10.273,10.2608,10.2608,145300.0
2010-10-29 14:00:00,25.28,25.29,25.28,25.29,92700.0,10.2608,10.2649,10.2608,10.2649,92700.0
2010-10-29 14:05:00,25.28,25.33,25.28,25.32,141200.0,10.2608,10.2811,10.2608,10.2771,141200.0
2010-10-29 14:10:00,25.33,25.33,25.32,25.33,26400.0,10.2811,10.2811,10.2771,10.2811,26400.0
2010-10-29 14:15:00,25.33,25.33,25.31,25.33,150300.0,10.2811,10.2811,10.273,10.2811,150300.0
2010-10-29 14:20:00,25.33,25.34,25.31,25.34,211600.0,10.2811,10.2852,10.273,10.2852,211600.0
2010-10-29 14:25:00,25.33,25.34,25.3,25.3,153800.0,10.2811,10.2852,10.269,10.269,153800.0
2010-10-29 14:30:00,25.31,25.32,25.29,25.3,165900.0,10.273,10.2771,10.2649,10.269,165900.0
2010-10-29 14:35:00,25.3,25.31,25.29,25.29,194500.0,10.269,10.273,10.2649,10.2649,194500.0
2010-10-29 14:40:00,25.28,25.29,25.27,25.28,111600.0,10.2608,10.2649,10.2568,10.2608,111600.0
2010-10-29 14:45:00,25.28,25.29,25.26,25.26,96800.0,10.2608,10.2649,10.2527,10.2527,96800.0
2010-10-29 14:50:00,25.27,25.29,25.26,25.29,79700.0,10.2568,10.2649,10.2527,10.2649,79700.0
2010-10-29 14:55:00,25.29,25.3,25.28,25.3,137600.0,10.2649,10.269,10.2608,10.269,137600.0
2010-10-29 15:00:00,25.3,25.31,25.28,25.3,170700.0,10.269,10.273,10.2608,10.269,170700.0
2010-10-29 15:05:00,25.31,25.33,25.3,25.33,113300.0,10.273,10.2811,10.269,10.2811,113300.0
2010-10-29 15:10:00,25.33,25.35,25.32,25.34,121200.0,10.2811,10.2893,10.2771,10.2852,121200.0
2010-10-29 15:15:00,25.35,25.35,25.34,25.35,104100.0,10.2893,10.2893,10.2852,10.2893,104100.0
2010-10-29 15:20:00,25.35,25.35,25.32,25.35,161200.0,10.2893,10.2893,10.2771,10.2893,161200.0
2010-10-29 15:25:00,25.35,25.35,25.34,25.34,98700.0,10.2893,10.2893,10.2852,10.2852,98700.0
2010-10-29 15:30:00,25.35,25.36,25.34,25.36,215400.0,10.2893,10.2933,10.2852,10.2933,215400.0
2010-10-29 15:35:00,25.35,25.4,25.35,25.4,378300.0,10.2893,10.3096,10.2893,10.3096,378300.0
2010-10-29 15:40:00,25.4,25.41,25.39,25.4,196200.0,10.3096,10.3136,10.3055,10.3096,196200.0
2010-10-29 15:45:00,25.41,25.41,25.36,25.39,399800.0,10.3136,10.3136,10.2933,10.3055,399800.0
2010-10-29 15:50:00,25.39,25.41,25.38,25.41,422200.0,10.3055,10.3136,10.3014,10.3136,422200.0
2010-10-29 15:55:00,25.41,25.42,25.38,25.42,891400.0,10.3136,10.3177,10.3014,10.3177,891400.0
2010-11-01 09:30:00,25.56,25.6,25.49,25.5,402400.0,10.3745,10.3907,10.3461,10.3501,402400.0
2010-11-01 09:35:00,25.5,25.55,25.49,25.53,197800.0,10.3501,10.3704,10.3461,10.3623,197800.0
2010-11-01 09:40:00,25.53,25.55,25.5,25.51,238100.0,10.3623,10.3704,10.3501,10.3542,238100.0
2010-11-01 09:45:00,25.52,25.55,25.49,25.5,219900.0,10.3583,10.3704,10.3461,10.3501,219900.0
2010-11-01 09:50:00,25.5,25.54,25.5,25.53,120700.0,10.3501,10.3664,10.3501,10.3623,120700.0
2010-11-01 09:55:00,25.53,25.56,25.51,25.53,115700.0,10.3623,10.3745,10.3542,10.3623,115700.0
2010-11-01 10:00:00,25.53,25.57,25.52,25.53,223900.0,10.3623,10.3786,10.3583,10.3623,223900.0
2010-11-01 10:05:00,25.53,25.54,25.5,25.53,437700.0,10.3623,10.3664,10.3501,10.3623,437700.0
2010-11-01 10:10:00,25.54,25.58,25.52,25.54,488200.0,10.3664,10.3826,10.3583,10.3664,488200.0
2010-11-01 10:15:00,25.54,25.56,25.5,25.5,231500.0,10.3664,10.3745,10.3501,10.3501,231500.0
2010-11-01 10:20:00,25.5,25.53,25.49,25.51,851300.0,10.3501,10.3623,10.3461,10.3542,851300.0
2010-11-01 10:25:00,25.51,25.51,25.49,25.5,210600.0,10.3542,10.3542,10.3461,10.3501,210600.0
2010-11-01 10:30:00,25.49,25.52,25.49,25.5,92400.0,10.3461,10.3583,10.3461,10.3501,92400.0
2010-11-01 10:35:00,25.5,25.52,25.49,25.52,136200.0,10.3501,10.3583,10.3461,10.3583,136200.0
2010-11-01 10:40:00,25.51,25.52,25.49,25.5,340900.0,10.3542,10.3583,10.3461,10.3501,340900.0
2010-11-01 10:45:00,25.5,25.5,25.46,25.5,196400.0,10.3501,10.3501,10.3339,10.3501,196400.0
2010-11-01 10:50:00,25.51,25.52,25.5,25.51,70200.0,10.3542,10.3583,10.3501,10.3542,70200.0
2010-11-01 10:55:00,25.51,25.51,25.48,25.49,87700.0,10.3542,10.3542,10.342,10.3461,87700.0
2010-11-01 11:00:00,25.48,25.49,25.47,25.48,116800.0,10.342,10.3461,10.338,10.342,116800.0
2010-11-01 11:05:00,25.49,25.5,25.48,25.48,75300.0,10.3461,10.3501,10.342,10.342,75300.0
2010-11-01 11:10:00,25.48,25.5,25.48,25.49,35600.0,10.342,10.3501,10.342,10.3461,35600.0
2010-11-01 11:15:00,25.49,25.5,25.47,25.47,103200.0,10.3461,10.3501,10.338,10.338,103200.0
2010-11-01 11:20:00,25.48,25.48,25.46,25.46,76900.0,10.342,10.342,10.3339,10.3339,76900.0
2010-11-01 11:25:00,25.47,25.49,25.46,25.49,59500.0,10.338,10.3461,10.3339,10.3461,59500.0
2010-11-01 11:30:00,25.49,25.49,25.47,25.49,80800.0,10.3461,10.3461,10.338,10.3461,80800.0
2010-11-01 11:35:00,25.48,25.5,25.47,25.49,89600.0,10.342,10.3501,10.338,10.3461,89600.0
2010-11-01 11:40:00,25.5,25.5,25.49,25.5,36500.0,10.3501,10.3501,10.3461,10.3501,36500.0
2010-11-01 11:45:00,25.5,25.52,25.49,25.51,118100.0,10.3501,10.3583,10.3461,10.3542,118100.0
2010-11-01 11:50:00,25.5,25.51,25.49,25.5,53000.0,10.3501,10.3542,10.3461,10.3501,53000.0
2010-11-01 11:55:00,25.5,25.51,25.49,25.49,116200.0,10.3501,10.3542,10.3461,10.3461,116200.0
2010-11-01 12:00:00,25.49,25.5,25.49,25.49,36900.0,10.3461,10.3501,10.3461,10.3461,36900.0
2010-11-01 12:05:00,25.49,25.5,25.48,25.48,65300.0,10.3461,10.3501,10.342,10.342,65300.0
2010-11-01 12:10:00,25.49,25.49,25.47,25.48,94800.0,10.3461,10.3461,10.338,10.342,94800.0
2010-11-01 12:15:00,25.47,25.5,25.47,25.47,182700.0,10.338,10.3501,10.338,10.338,182700.0
2010-11-01 12:20:00,25.47,25.49,25.46,25.46,339400.0,10.338,10.3461,10.3339,10.3339,339400.0
2010-11-01 12:25:00,25.47,25.47,25.46,25.47,46800.0,10.338,10.338,10.3339,10.338,46800.0
2010-11-01 12:30:00,25.46,25.47,25.46,25.46,24600.0,10.3339,10.338,10.3339,10.3339,24600.0
2010-11-01 12:35:00,25.46,25.47,25.46,25.46,33200.0,10.3339,10.338,10.3339,10.3339,33200.0
2010-11-01 12:40:00,25.47,25.47,25.46,25.46,34900.0,10.338,10.338,10.3339,10.3339,34900.0
2010-11-01 12:45:00,25.46,25.47,25.42,25.43,199500.0,10.3339,10.338,10.3177,10.3217,199500.0
2010-11-01 12:50:00,25.44,25.44,25.42,25.42,52900.0,10.3258,10.3258,10.3177,10.3177,52900.0
2010-11-01 12:55:00,25.42,25.45,25.42,25.44,50700.0,10.3177,10.3298,10.3177,10.3258,50700.0
2010-11-01 13:00:00,25.44,25.47,25.43,25.44,111100.0,10.3258,10.338,10.3217,10.3258,111100.0
2010-11-01 13:05:00,25.43,25.44,25.42,25.43,667300.0,10.3217,10.3258,10.3177,10.3217,667300.0
2010-11-01 13:10:00,25.43,25.44,25.42,25.43,478900.0,10.3217,10.3258,10.3177,10.3217,478900.0
2010-11-01 13:15:00,25.42,25.45,25.41,25.42,297900.0,10.3177,10.3298,10.3136,10.3177,297900.0
2010-11-01 13:20:00,25.41,25.43,25.4,25.41,143500.0,10.3136,10.3217,10.3096,10.3136,143500.0
2010-11-01 13:25:00,25.41,25.44,25.4,25.42,158000.0,10.3136,10.3258,10.3096,10.3177,158000.0
2010-11-01 13:30:00,25.43,25.44,25.42,25.43,172800.0,10.3217,10.3258,10.3177,10.3217,172800.0
2010-11-01 13:35:00,25.43,25.44,25.42,25.42,76100.0,10.3217,10.3258,10.3177,10.3177,76100.0
2010-11-01 13:40:00,25.42,25.44,25.41,25.42,238000.0,10.3177,10.3258,10.3136,10.3177,238000.0
2010-11-01 13:45:00,25.42,25.44,25.42,25.43,243400.0,10.3177,10.3258,10.3177,10.3217,243400.0
2010-11-01 13:50:00,25.42,25.43,25.41,25.42,143900.0,10.3177,10.3217,10.3136,10.3177,143900.0
2010-11-01 13:55:00,25.42,25.42,25.41,25.41,32900.0,10.3177,10.3177,10.3136,10.3136,32900.0
2010-11-01 14:00:00,25.41,25.42,25.41,25.42,70300.0,10.3136,10.3177,10.3136,10.3177,70300.0
2010-11-01 14:05:00,25.42,25.42,25.41,25.42,46700.0,10.3177,10.3177,10.3136,10.3177,46700.0
2010-11-01 14:10:00,25.42,25.44,25.4,25.41,373400.0,10.3177,10.3258,10.3096,10.3136,373400.0
2010-11-01 14:15:00,25.4,25.41,25.4,25.4,103600.0,10.3096,10.3136,10.3096,10.3096,103600.0
2010-11-01 14:20:00,25.41,25.42,25.39,25.4,198100.0,10.3136,10.3177,10.3055,10.3096,198100.0
2010-11-01 14:25:00,25.39,25.4,25.37,25.38,66100.0,10.3055,10.3096,10.2974,10.3014,66100.0
2010-11-01 14:30:00,25.37,25.37,25.35,25.35,114900.0,10.2974,10.2974,10.2893,10.2893,114900.0
2010-11-01 14:35:00,25.35,25.36,25.29,25.29,160600.0,10.2893,10.2933,10.2649,10.2649,160600.0
2010-11-01 14:40:00,25.3,25.3,25.29,25.3,50300.0,10.269,10.269,10.2649,10.269,50300.0
2010-11-01 14:45:00,25.29,25.3,25.27,25.27,82100.0,10.2649,10.269,10.2568,10.2568,82100.0
2010-11-01 14:50:00,25.27,25.28,25.27,25.28,54800.0,10.2568,10.2608,10.2568,10.2608,54800.0
2010-11-01 14:55:00,25.27,25.31,25.27,25.31,95500.0,10.2568,10.273,10.2568,10.273,95500.0
2010-11-01 15:00:00,25.3,25.31,25.28,25.29,87300.0,10.269,10.273,10.2608,10.2649,87300.0
2010-11-01 15:05:00,25.3,25.3,25.24,25.25,171700.0,10.269,10.269,10.2446,10.2487,171700.0
2010-11-01 15:10:00,25.25,25.26,25.23,25.24,156300.0,10.2487,10.2527,10.2405,10.2446,156300.0
2010-11-01 15:15:00,25.23,25.25,25.23,25.25,55900.0,10.2405,10.2487,10.2405,10.2487,55900.0
2010-11-01 15:20:00,25.25,25.27,25.24,25.27,88700.0,10.2487,10.2568,10.2446,10.2568,88700.0
2010-11-01 15:25:00,25.26,25.3,25.26,25.28,120900.0,10.2527,10.269,10.2527,10.2608,120900.0
2010-11-01 15:30:00,25.29,25.29,25.28,25.28,35400.0,10.2649,10.2649,10.2608,10.2608,35400.0
2010-11-01 15:35:00,25.29,25.29,25.28,25.28,64600.0,10.2649,10.2649,10.2608,10.2608,64600.0
2010-11-01 15:40:00,25.28,25.31,25.28,25.31,132600.0,10.2608,10.273,10.2608,10.273,132600.0
2010-11-01 15:45:00,25.3,25.33,25.3,25.3,247800.0,10.269,10.2811,10.269,10.269,247800.0
2010-11-01 15:50:00,25.31,25.35,25.3,25.34,227900.0,10.273,10.2893,10.269,10.2852,227900.0
2010-11-01 15:55:00,25.34,25.37,25.34,25.36,322700.0,10.2852,10.2974,10.2852,10.2933,322700.0
2010-11-02 09:30:00,25.47,25.57,25.44,25.57,447200.0,10.338,10.3786,10.3258,10.3786,447200.0
2010-11-02 09:35:00,25.56,25.58,25.51,25.56,298800.0,10.3745,10.3826,10.3542,10.3745,298800.0
2010-11-02 09:40:00,25.57,25.64,25.56,25.63,249100.0,10.3786,10.407,10.3745,10.4029,249100.0
2010-11-02 09:45:00,25.65,25.68,25.62,25.67,207100.0,10.411,10.4232,10.3988,10.4191,207100.0
2010-11-02 09:50:00,25.67,25.69,25.65,25.68,214300.0,10.4191,10.4273,10.411,10.4232,214300.0
2010-11-02 09:55:00,25.68,25.69,25.63,25.64,254500.0,10.4232,10.4273,10.4029,10.407,254500.0
2010-11-02 10:00:00,25.64,25.66,25.6,25.63,286200.0,10.407,10.4151,10.3907,10.4029,286200.0
2010-11-02 10:05:00,25.63,25.65,25.61,25.63,216200.0,10.4029,10.411,10.3948,10.4029,216200.0
2010-11-02 10:10:00,25.62,25.63,25.59,25.6,66100.0,10.3988,10.4029,10.3867,10.3907,66100.0
2010-11-02 10:15:00,25.59,25.61,25.58,25.6,136100.0,10.3867,10.3948,10.3826,10.3907,136100.0
2010-11-02 10:20:00,25.6,25.62,25.6,25.61,90600.0,10.3907,10.3988,10.3907,10.3948,90600.0
2010-11-02 10:25:00,25.61,25.63,25.6,25.6,108600.0,10.3948,10.4029,10.3907,10.3907,108600.0
2010-11-02 10:30:00,25.6,25.64,25.59,25.6,178000.0,10.3907,10.407,10.3867,10.3907,178000.0
2010-11-02 10:35:00,25.59,25.6,25.58,25.58,59300.0,10.3867,10.3907,10.3826,10.3826,59300.0
2010-11-02 10:40:00,25.58,25.59,25.58,25.59,61200.0,10.3826,10.3867,10.3826,10.3867,61200.0
2010-11-02 10:45:00,25.59,25.6,25.58,25.6,98100.0,10.3867,10.3907,10.3826,10.3907,98100.0
2010-11-02 10:50:00,25.6,25.6,25.58,25.58,74600.0,10.3907,10.3907,10.3826,10.3826,74600.0
2010-11-02 10:55:00,25.57,25.58,25.55,25.57,123600.0,10.3786,10.3826,10.3704,10.3786,123600.0
2010-11-02 11:00:00,25.56,25.58,25.55,25.57,58400.0,10.3745,10.3826,10.3704,10.3786,58400.0
2010-11-02 11:05:00,25.58,25.59,25.57,25.58,127700.0,10.3826,10.3867,10.3786,10.3826,127700.0
2010-11-02 11:10:00,25.58,25.59,25.57,25.59,185400.0,10.3826,10.3867,10.3786,10.3867,185400.0
2010-11-02 11:15:00,25.59,25.6,25.56,25.57,189400.0,10.3867,10.3907,10.3745,10.3786,189400.0
2010-11-02 11:20:00,25.57,25.59,25.57,25.59,99900.0,10.3786,10.3867,10.3786,10.3867,99900.0
2010-11-02 11:25:00,25.59,25.59,25.58,25.59,19700.0,10.3867,10.3867,10.3826,10.3867,19700.0
2010-11-02 11:30:00,25.59,25.6,25.58,25.6,95600.0,10.3867,10.3907,10.3826,10.3907,95600.0
2010-11-02 11:35:00,25.6,25.62,25.59,25.61,57800.0,10.3907,10.3988,10.3867,10.3948,57800.0
2010-11-02 11:40:00,25.62,25.62,25.61,25.61,30300.0,10.3988,10.3988,10.3948,10.3948,30300.0
2010-11-02 11:45:00,25.62,25.62,25.58,25.59,230800.0,10.3988,10.3988,10.3826,10.3867,230800.0
2010-11-02 11:50:00,25.59,25.61,25.58,25.6,125200.0,10.3867,10.3948,10.3826,10.3907,125200.0
2010-11-02 11:55:00,25.59,25.6,25.57,25.58,70300.0,10.3867,10.3907,10.3786,10.3826,70300.0
2010-11-02 12:00:00,25.57,25.58,25.56,25.56,61100.0,10.3786,10.3826,10.3745,10.3745,61100.0
2010-11-02 12:05:00,25.57,25.59,25.56,25.58,71300.0,10.3786,10.3867,10.3745,10.3826,71300.0
2010-11-02 12:10:00,25.58,25.58,25.57,25.57,16900.0,10.3826,10.3826,10.3786,10.3786,16900.0
2010-11-02 12:15:00,25.58,25.58,25.57,25.58,26400.0,10.3826,10.3826,10.3786,10.3826,26400.0
2010-11-02 12:20:00,25.58,25.58,25.56,25.57,48500.0,10.3826,10.3826,10.3745,10.3786,48500.0
2010-11-02 12:25:00,25.56,25.56,25.51,25.51,83500.0,10.3745,10.3745,10.3542,10.3542,83500.0
2010-11-02 12:30:00,25.51,25.52,25.51,25.51,56100.0,10.3542,10.3583,10.3542,10.3542,56100.0
2010-11-02 12:35:00,25.51,25.52,25.51,25.51,25200.0,10.3542,10.3583,10.3542,10.3542,25200.0
2010-11-02 12:40:00,25.52,25.56,25.51,25.56,66300.0,10.3583,10.3745,10.3542,10.3745,66300.0
2010-11-02 12:45:00,25.56,25.58,25.55,25.58,27800.0,10.3745,10.3826,10.3704,10.3826,27800.0
2010-11-02 12:50:00,25.58,25.58,25.57,25.58,17500.0,10.3826,10.3826,10.3786,10.3826,17500.0
2010-11-02 12:55:00,25.58,25.58,25.57,25.57,22700.0,10.3826,10.3826,10.3786,10.3786,22700.0
2010-11-02 13:00:00,25.58,25.59,25.57,25.59,39500.0,10.3826,10.3867,10.3786,10.3867,39500.0
2010-11-02 13:05:00,25.58,25.6,25.58,25.6,37100.0,10.3826,10.3907,10.3826,10.3907,37100.0
2010-11-02 13:10:00,25.6,25.6,25.59,25.59,15000.0,10.3907,10.3907,10.3867,10.3867,15000.0
2010-11-02 13:15:00,25.59,25.6,25.58,25.59,178200.0,10.3867,10.3907,10.3826,10.3867,178200.0
2010-11-02 13:20:00,25.59,25.6,25.59,25.6,13900.0,10.3867,10.3907,10.3867,10.3907,13900.0
2010-11-02 13:25:00,25.6,25.6,25.59,25.59,17000.0,10.3907,10.3907,10.3867,10.3867,17000.0
2010-11-02 13:30:00,25.59,25.6,25.59,25.6,38700.0,10.3867,10.3907,10.3867,10.3907,38700.0
2010-11-02 13:35:00,25.6,25.6,25.59,25.59,15500.0,10.3907,10.3907,10.3867,10.3867,15500.0
2010-11-02 13:40:00,25.59,25.6,25.59,25.59,40900.0,10.3867,10.3907,10.3867,10.3867,40900.0
2010-11-02 13:45:00,25.59,25.63,25.59,25.61,117300.0,10.3867,10.4029,10.3867,10.3948,117300.0
2010-11-02 13:50:00,25.6,25.61,25.6,25.6,57600.0,10.3907,10.3948,10.3907,10.3907,57600.0
2010-11-02 13:55:00,25.6,25.61,25.6,25.61,34900.0,10.3907,10.3948,10.3907,10.3948,34900.0
2010-11-02 14:00:00,25.6,25.61,25.59,25.59,59700.0,10.3907,10.3948,10.3867,10.3867,59700.0
2010-11-02 14:05:00,25.59,25.6,25.57,25.58,56700.0,10.3867,10.3907,10.3786,10.3826,56700.0
2010-11-02 14:10:00,25.57,25.58,25.56,25.56,75700.0,10.3786,10.3826,10.3745,10.3745,75700.0
2010-11-02 14:15:00,25.56,25.57,25.55,25.55,60000.0,10.3745,10.3786,10.3704,10.3704,60000.0
2010-11-02 14:20:00,25.56,25.56,25.55,25.56,29300.0,10.3745,10.3745,10.3704,10.3745,29300.0
2010-11-02 14:25:00,25.56,25.56,25.55,25.56,36300.0,10.3745,10.3745,10.3704,10.3745,36300.0
2010-11-02 14:30:00,25.55,25.56,25.52,25.53,133100.0,10.3704,10.3745,10.3583,10.3623,133100.0
2010-11-02 14:35:00,25.53,25.56,25.52,25.55,84000.0,10.3623,10.3745,10.3583,10.3704,84000.0
2010-11-02 14:40:00,25.55,25.56,25.54,25.54,61600.0,10.3704,10.3745,10.3664,10.3664,61600.0
2010-11-02 14:45:00,25.55,25.55,25.53,25.54,50600.0,10.3704,10.3704,10.3623,10.3664,50600.0
2010-11-02 14:50:00,25.54,25.57,25.54,25.57,70900.0,10.3664,10.3786,10.3664,10.3786,70900.0
2010-11-02 14:55:00,25.56,25.58,25.56,25.57,53600.0,10.3745,10.3826,10.3745,10.3786,53600.0
2010-11-02 15:00:00,25.57,25.57,25.56,25.56,32900.0,10.3786,10.3786,10.3745,10.3745,32900.0
2010-11-02 15:05:00,25.56,25.57,25.55,25.56,101000.0,10.3745,10.3786,10.3704,10.3745,101000.0
2010-11-02 15:10:00,25.55,25.61,25.55,25.6,167700.0,10.3704,10.3948,10.3704,10.3907,167700.0
2010-11-02 15:15:00,25.61,25.62,25.6,25.62,70700.0,10.3948,10.3988,10.3907,10.3988,70700.0
2010-11-02 15:20:00,25.62,25.62,25.59,25.6,214800.0,10.3988,10.3988,10.3867,10.3907,214800.0
2010-11-02 15:25:00,25.6,25.61,25.59,25.6,99000.0,10.3907,10.3948,10.3867,10.3907,99000.0
2010-11-02 15:30:00,25.6,25.61,25.59,25.6,108200.0,10.3907,10.3948,10.3867,10.3907,108200.0
2010-11-02 15:35:00,25.61,25.62,25.59,25.6,133600.0,10.3948,10.3988,10.3867,10.3907,133600.0
2010-11-02 15:40:00,25.6,25.6,25.57,25.58,297700.0,10.3907,10.3907,10.3786,10.3826,297700.0
2010-11-02 15:45:00,25.58,25.63,25.57,25.61,483100.0,10.3826,10.4029,10.3786,10.3948,483100.0
2010-11-02 15:50:00,25.62,25.62,25.59,25.6,253400.0,10.3988,10.3988,10.3867,10.3907,253400.0
2010-11-02 15:55:00,25.59,25.6,25.57,25.58,394500.0,10.3867,10.3907,10.3786,10.3826,394500.0
2010-11-03 09:30:00,25.59,25.7,25.57,25.63,297900.0,10.3867,10.4313,10.3786,10.4029,297900.0
2010-11-03 09:35:00,25.64,25.66,25.61,25.61,110600.0,10.407,10.4151,10.3948,10.3948,110600.0
2010-11-03 09:40:00,25.61,25.64,25.57,25.6,212200.0,10.3948,10.407,10.3786,10.3907,212200.0
2010-11-03 09:45:00,25.61,25.65,25.58,25.65,77200.0,10.3948,10.411,10.3826,10.411,77200.0
2010-11-03 09:50:00,25.65,25.66,25.63,25.63,84200.0,10.411,10.4151,10.4029,10.4029,84200.0
2010-11-03 09:55:00,25.64,25.66,25.62,25.62,70000.0,10.407,10.4151,10.3988,10.3988,70000.0
2010-11-03 10:00:00,25.62,25.66,25.62,25.64,75100.0,10.3988,10.4151,10.3988,10.407,75100.0
2010-11-03 10:05:00,25.63,25.64,25.62,25.62,36000.0,10.4029,10.407,10.3988,10.3988,36000.0
2010-11-03 10:10:00,25.63,25.64,25.62,25.63,28500.0,10.4029,10.407,10.3988,10.4029,28500.0
2010-11-03 10:15:00,25.64,25.64,25.63,25.63,27700.0,10.407,10.407,10.4029,10.4029,27700.0
2010-11-03 10:20:00,25.63,25.64,25.61,25.61,60400.0,10.4029,10.407,10.3948,10.3948,60400.0
2010-11-03 10:25:00,25.61,25.62,25.61,25.61,30400.0,10.3948,10.3988,10.3948,10.3948,30400.0
2010-11-03 10:30:00,25.61,25.62,25.6,25.62,97600.0,10.3948,10.3988,10.3907,10.3988,97600.0
2010-11-03 10:35:00,25.61,25.62,25.61,25.61,21400.0,10.3948,10.3988,10.3948,10.3948,21400.0
2010-11-03 10:40:00,25.62,25.62,25.61,25.62,88800.0,10.3988,10.3988,10.3948,10.3988,88800.0
2010-11-03 10:45:00,25.62,25.62,25.6,25.62,135900.0,10.3988,10.3988,10.3907,10.3988,135900.0
2010-11-03 10:50:00,25.61,25.65,25.61,25.65,72800.0,10.3948,10.411,10.3948,10.411,72800.0
2010-11-03 10:55:00,25.65,25.65,25.62,25.64,156900.0,10.411,10.411,10.3988,10.407,156900.0
2010-11-03 11:00:00,25.65,25.68,25.64,25.68,64600.0,10.411,10.4232,10.407,10.4232,64600.0
2010-11-03 11:05:00,25.67,25.67,25.64,25.65,88900.0,10.4191,10.4191,10.407,10.411,88900.0
2010-11-03 11:10:00,25.64,25.65,25.61,25.65,166600.0,10.407,10.411,10.3948,10.411,166600.0
2010-11-03 11:15:00,25.65,25.66,25.63,25.66,131100.0,10.411,10.4151,10.4029,10.4151,131100.0
2010-11-03 11:20:00,25.65,25.66,25.65,25.65,39600.0,10.411,10.4151,10.411,10.411,39600.0
2010-11-03 11:25:00,25.65,25.68,25.65,25.67,78500.0,10.411,10.4232,10.411,10.4191,78500.0
2010-11-03 11:30:00,25.68,25.69,25.67,25.69,61800.0,10.4232,10.4273,10.4191,10.4273,61800.0
2010-11-03 11:35:00,25.69,25.69,25.68,25.69,54200.0,10.4273,10.4273,10.4232,10.4273,54200.0
2010-11-03 11:40:00,25.69,25.69,25.68,25.68,93200.0,10.4273,10.4273,10.4232,10.4232,93200.0
2010-11-03 11:45:00,25.68,25.69,25.67,25.67,67600.0,10.4232,10.4273,10.4191,10.4191,67600.0
2010-11-03 11:50:00,25.68,25.68,25.66,25.67,58400.0,10.4232,10.4232,10.4151,10.4191,58400.0
2010-11-03 11:55:00,25.67,25.67,25.66,25.66,39900.0,10.4191,10.4191,10.4151,10.4151,39900.0
2010-11-03 12:00:00,25.66,25.67,25.65,25.65,110300.0,10.4151,10.4191,10.411,10.411,110300.0
2010-11-03 12:05:00,25.66,25.68,25.65,25.67,113000.0,10.4151,10.4232,10.411,10.4191,113000.0
2010-11-03 12:10:00,25.67,25.68,25.67,25.67,43000.0,10.4191,10.4232,10.4191,10.4191,43000.0
2010-11-03 12:15:00,25.67,25.68,25.66,25.66,71000.0,10.4191,10.4232,10.4151,10.4151,71000.0
2010-11-03 12:20:00,25.66,25.67,25.65,25.66,160200.0,10.4151,10.4191,10.411,10.4151,160200.0
2010-11-03 12:25:00,25.65,25.68,25.65,25.67,64000.0,10.411,10.4232,10.411,10.4191,64000.0
2010-11-03 12:30:00,25.67,25.7,25.67,25.69,95900.0,10.4191,10.4313,10.4191,10.4273,95900.0
2010-11-03 12:35:00,25.7,25.7,25.68,25.69,38700.0,10.4313,10.4313,10.4232,10.4273,38700.0
2010-11-03 12:40:00,25.68,25.69,25.68,25.69,34300.0,10.4232,10.4273,10.4232,10.4273,34300.0
2010-11-03 12:45:00,25.69,25.7,25.68,25.7,64500.0,10.4273,10.4313,10.4232,10.4313,64500.0
2010-11-03 12:50:00,25.7,25.7,25.69,25.7,26700.0,10.4313,10.4313,10.4273,10.4313,26700.0
2010-11-03 12:55:00,25.7,25.7,25.69,25.69,21800.0,10.4313,10.4313,10.4273,10.4273,21800.0
2010-11-03 13:00:00,25.7,25.72,25.69,25.7,91000.0,10.4313,10.4394,10.4273,10.4313,91000.0
2010-11-03 13:05:00,25.7,25.71,25.7,25.7,25400.0,10.4313,10.4354,10.4313,10.4313,25400.0
2010-11-03 13:10:00,25.7,25.71,25.7,25.7,36500.0,10.4313,10.4354,10.4313,10.4313,36500.0
2010-11-03 13:15:00,25.7,25.71,25.7,25.71,81600.0,10.4313,10.4354,10.4313,10.4354,81600.0
2010-11-03 13:20:00,25.7,25.71,25.7,25.71,55800.0,10.4313,10.4354,10.4313,10.4354,55800.0
2010-11-03 13:25:00,25.71,25.71,25.7,25.7,37800.0,10.4354,10.4354,10.4313,10.4313,37800.0
2010-11-03 13:30:00,25.7,25.71,25.7,25.71,38100.0,10.4313,10.4354,10.4313,10.4354,38100.0
2010-11-03 13:35:00,25.7,25.71,25.69,25.7,56600.0,10.4313,10.4354,10.4273,10.4313,56600.0
2010-11-03 13:40:00,25.69,25.7,25.69,25.69,30500.0,10.4273,10.4313,10.4273,10.4273,30500.0
2010-11-03 13:45:00,25.69,25.72,25.69,25.72,66600.0,10.4273,10.4394,10.4273,10.4394,66600.0
2010-11-03 13:50:00,25.71,25.74,25.71,25.74,80000.0,10.4354,10.4476,10.4354,10.4476,80000.0
2010-11-03 13:55:00,25.74,25.74,25.73,25.74,41900.0,10.4476,10.4476,10.4435,10.4476,41900.0
2010-11-03 14:00:00,25.74,25.75,25.73,25.75,136500.0,10.4476,10.4516,10.4435,10.4516,136500.0
2010-11-03 14:05:00,25.75,25.75,25.71,25.73,92400.0,10.4516,10.4516,10.4354,10.4435,92400.0
2010-11-03 14:10:00,25.73,25.73,25.63,25.67,212000.0,10.4435,10.4435,10.4029,10.4191,212000.0
2010-11-03 14:15:00,25.67,25.75,25.62,25.73,574900.0,10.4191,10.4516,10.3988,10.4435,574900.0
2010-11-03 14:20:00,25.74,25.79,25.64,25.68,437900.0,10.4476,10.4678,10.407,10.4232,437900.0
2010-11-03 14:25:00,25.68,25.69,25.59,25.6,375300.0,10.4232,10.4273,10.3867,10.3907,375300.0
2010-11-03 14:30:00,25.61,25.65,25.57,25.61,189800.0,10.3948,10.411,10.3786,10.3948,189800.0
2010-11-03 14:35:00,25.61,25.67,25.59,25.66,190400.0,10.3948,10.4191,10.3867,10.4151,190400.0
2010-11-03 14:40:00,25.65,25.71,25.63,25.71,187200.0,10.411,10.4354,10.4029,10.4354,187200.0
2010-11-03 14:45:00,25.71,25.71,25.67,25.68,131900.0,10.4354,10.4354,10.4191,10.4232,131900.0
2010-11-03 14:50:00,25.69,25.72,25.67,25.72,234200.0,10.4273,10.4394,10.4191,10.4394,234200.0
2010-11-03 14:55:00,25.71,25.79,25.71,25.73,246400.0,10.4354,10.4678,10.4354,10.4435,246400.0
2010-11-03 15:00:00,25.74,25.76,25.72,25.75,141100.0,10.4476,10.4557,10.4394,10.4516,141100.0
2010-11-03 15:05:00,25.75,25.79,25.74,25.77,140400.0,10.4516,10.4678,10.4476,10.4597,140400.0
2010-11-03 15:10:00,25.76,25.78,25.73,25.74,138700.0,10.4557,10.4638,10.4435,10.4476,138700.0
2010-11-03 15:15:00,25.74,25.75,25.72,25.73,177800.0,10.4476,10.4516,10.4394,10.4435,177800.0
2010-11-03 15:20:00,25.72,25.73,25.68,25.69,106000.0,10.4394,10.4435,10.4232,10.4273,106000.0
2010-11-03 15:25:00,25.69,25.7,25.67,25.7,143200.0,10.4273,10.4313,10.4191,10.4313,143200.0
2010-11-03 15:30:00,25.7,25.71,25.67,25.69,111300.0,10.4313,10.4354,10.4191,10.4273,111300.0
2010-11-03 15:35:00,25.69,25.72,25.68,25.71,92800.0,10.4273,10.4394,10.4232,10.4354,92800.0
2010-11-03 15:40:00,25.71,25.71,25.68,25.7,132300.0,10.4354,10.4354,10.4232,10.4313,132300.0
2010-11-03 15:45:00,25.7,25.72,25.69,25.72,113100.0,10.4313,10.4394,10.4273,10.4394,113100.0
2010-11-03 15:50:00,25.72,25.75,25.71,25.73,322700.0,10.4394,10.4516,10.4354,10.4435,322700.0
2010-11-03 15:55:00,25.74,25.75,25.72,25.75,353800.0,10.4476,10.4516,10.4394,10.4516,353800.0
2010-11-04 09:30:00,25.93,25.95,25.84,25.88,507200.0,10.5247,10.5328,10.4881,10.5044,507200.0
2010-11-04 09:35:00,25.88,25.89,25.83,25.86,333600.0,10.5044,10.5084,10.4841,10.4963,333600.0
2010-11-04 09:40:00,25.87,25.9,25.85,25.87,181000.0,10.5003,10.5125,10.4922,10.5003,181000.0
2010-11-04 09:45:00,25.88,25.94,25.87,25.93,248800.0,10.5044,10.5287,10.5003,10.5247,248800.0
2010-11-04 09:50:00,25.92,25.95,25.92,25.94,132900.0,10.5206,10.5328,10.5206,10.5287,132900.0
2010-11-04 09:55:00,25.95,25.95,25.91,25.92,119000.0,10.5328,10.5328,10.5166,10.5206,119000.0
2010-11-04 10:00:00,25.92,25.98,25.91,25.97,190200.0,10.5206,10.545,10.5166,10.5409,190200.0
2010-11-04 10:05:00,25.97,25.98,25.94,25.94,169600.0,10.5409,10.545,10.5287,10.5287,169600.0
2010-11-04 10:10:00,25.95,25.95,25.94,25.94,63500.0,10.5328,10.5328,10.5287,10.5287,63500.0
2010-11-04 10:15:00,25.95,26.0,25.94,25.97,296700.0,10.5328,10.5531,10.5287,10.5409,296700.0
2010-11-04 10:20:00,25.98,26.0,25.97,25.99,138200.0,10.545,10.5531,10.5409,10.549,138200.0
2010-11-04 10:25:00,25.99,26.04,25.98,26.03,433200.0,10.549,10.5693,10.545,10.5653,433200.0
2010-11-04 10:30:00,26.04,26.04,26.01,26.01,111500.0,10.5693,10.5693,10.5571,10.5571,111500.0
2010-11-04 10:35:00,26.01,26.03,26.0,26.0,88700.0,10.5571,10.5653,10.5531,10.5531,88700.0
2010-11-04 10:40:00,26.0,26.01,25.97,25.97,96000.0,10.5531,10.5571,10.5409,10.5409,96000.0
2010-11-04 10:45:00,25.98,26.03,25.96,26.02,266900.0,10.545,10.5653,10.5368,10.5612,266900.0
2010-11-04 10:50:00,26.02,26.07,26.02,26.07,154100.0,10.5612,10.5815,10.5612,10.5815,154100.0
2010-11-04 10:55:00,26.06,26.15,26.06,26.1,318600.0,10.5774,10.614,10.5774,10.5937,318600.0
2010-11-04 11:00:00,26.1,26.15,26.09,26.14,191500.0,10.5937,10.614,10.5896,10.6099,191500.0
2010-11-04 11:05:00,26.15,26.15,26.07,26.08,164700.0,10.614,10.614,10.5815,10.5856,164700.0
2010-11-04 11:10:00,26.08,26.08,26.06,26.06,81400.0,10.5856,10.5856,10.5774,10.5774,81400.0
2010-11-04 11:15:00,26.06,26.07,26.04,26.05,76600.0,10.5774,10.5815,10.5693,10.5734,76600.0
2010-11-04 11:20:00,26.04,26.06,26.03,26.05,132200.0,10.5693,10.5774,10.5653,10.5734,132200.0
2010-11-04 11:25:00,26.05,26.06,26.03,26.06,68400.0,10.5734,10.5774,10.5653,10.5774,68400.0
2010-11-04 11:30:00,26.06,26.09,26.04,26.08,165100.0,10.5774,10.5896,10.5693,10.5856,165100.0
2010-11-04 11:35:00,26.08,26.08,26.06,26.06,63300.0,10.5856,10.5856,10.5774,10.5774,63300.0
2010-11-04 11:40:00,26.07,26.07,26.06,26.06,60300.0,10.5815,10.5815,10.5774,10.5774,60300.0
2010-11-04 11:45:00,26.07,26.07,26.0,26.01,244800.0,10.5815,10.5815,10.5531,10.5571,244800.0
2010-11-04 11:50:00,26.02,26.05,26.01,26.04,86400.0,10.5612,10.5734,10.5571,10.5693,86400.0
2010-11-04 11:55:00,26.04,26.05,26.02,26.03,79500.0,10.5693,10.5734,10.5612,10.5653,79500.0
2010-11-04 12:00:00,26.02,26.03,26.02,26.02,81000.0,10.5612,10.5653,10.5612,10.5612,81000.0
2010-11-04 12:05:00,26.03,26.03,26.02,26.02,141400.0,10.5653,10.5653,10.5612,10.5612,141400.0
2010-11-04 12:10:00,26.03,26.1,26.02,26.1,166900.0,10.5653,10.5937,10.5612,10.5937,166900.0
2010-11-04 12:15:00,26.1,26.13,26.09,26.12,182900.0,10.5937,10.6058,10.5896,10.6018,182900.0
2010-11-04 12:20:00,26.12,26.14,26.12,26.13,65300.0,10.6018,10.6099,10.6018,10.6058,65300.0
2010-11-04 12:25:00,26.12,26.14,26.1,26.1,98100.0,10.6018,10.6099,10.5937,10.5937,98100.0
2010-11-04 12:30:00,26.1,26.14,26.1,26.12,76100.0,10.5937,10.6099,10.5937,10.6018,76100.0
2010-11-04 12:35:00,26.12,26.14,26.11,26.13,74500.0,10.6018,10.6099,10.5977,10.6058,74500.0
2010-11-04 12:40:00,26.13,26.14,26.11,26.13,128700.0,10.6058,10.6099,10.5977,10.6058,128700.0
2010-11-04 12:45:00,26.13,26.13,26.1,26.1,119400.0,10.6058,10.6058,10.5937,10.5937,119400.0
2010-11-04 12:50:00,26.09,26.1,26.08,26.09,85600.0,10.5896,10.5937,10.5856,10.5896,85600.0
2010-11-04 12:55:00,26.08,26.09,26.08,26.09,69200.0,10.5856,10.5896,10.5856,10.5896,69200.0
2010-11-04 13:00:00,26.1,26.1,26.09,26.1,46400.0,10.5937,10.5937,10.5896,10.5937,46400.0
2010-11-04 13:05:00,26.09,26.1,26.08,26.09,82500.0,10.5896,10.5937,10.5856,10.5896,82500.0
2010-11-04 13:10:00,26.09,26.1,26.09,26.1,38400.0,10.5896,10.5937,10.5896,10.5937,38400.0
2010-11-04 13:15:00,26.1,26.1,26.08,26.08,69300.0,10.5937,10.5937,10.5856,10.5856,69300.0
2010-11-04 13:20:00,26.08,26.09,26.07,26.08,39800.0,10.5856,10.5896,10.5815,10.5856,39800.0
2010-11-04 13:25:00,26.08,26.08,26.06,26.06,41900.0,10.5856,10.5856,10.5774,10.5774,41900.0
2010-11-04 13:30:00,26.07,26.08,26.06,26.06,84800.0,10.5815,10.5856,10.5774,10.5774,84800.0
2010-11-04 13:35:00,26.06,26.07,26.06,26.07,42400.0,10.5774,10.5815,10.5774,10.5815,42400.0
2010-11-04 13:40:00,26.06,26.08,26.06,26.08,44300.0,10.5774,10.5856,10.5774,10.5856,44300.0
2010-11-04 13:45:00,26.08,26.11,26.06,26.11,127200.0,10.5856,10.5977,10.5774,10.5977,127200.0
2010-11-04 13:50:00,26.1,26.11,26.09,26.1,128300.0,10.5937,10.5977,10.5896,10.5937,128300.0
2010-11-04 13:55:00,26.1,26.11,26.08,26.1,149600.0,10.5937,10.5977,10.5856,10.5937,149600.0
2010-11-04 14:00:00,26.1,26.11,26.09,26.09,156400.0,10.5937,10.5977,10.5896,10.5896,156400.0
2010-11-04 14:05:00,26.09,26.1,26.07,26.08,72200.0,10.5896,10.5937,10.5815,10.5856,72200.0
2010-11-04 14:10:00,26.08,26.08,26.07,26.08,65000.0,10.5856,10.5856,10.5815,10.5856,65000.0
2010-11-04 14:15:00,26.07,26.11,26.07,26.11,123400.0,10.5815,10.5977,10.5815,10.5977,123400.0
2010-11-04 14:20:00,26.11,26.12,26.1,26.1,97900.0,10.5977,10.6018,10.5937,10.5937,97900.0
2010-11-04 14:25:00,26.11,26.11,26.09,26.1,72200.0,10.5977,10.5977,10.5896,10.5937,72200.0
2010-11-04 14:30:00,26.09,26.1,26.09,26.1,58700.0,10.5896,10.5937,10.5896,10.5937,58700.0
2010-11-04 14:35:00,26.09,26.1,26.09,26.1,62700.0,10.5896,10.5937,10.5896,10.5937,62700.0
2010-11-04 14:40:00,26.09,26.12,26.09,26.12,193700.0,10.5896,10.6018,10.5896,10.6018,193700.0
2010-11-04 14:45:00,26.12,26.13,26.1,26.12,240000.0,10.6018,10.6058,10.5937,10.6018,240000.0
2010-11-04 14:50:00,26.11,26.12,26.09,26.09,75900.0,10.5977,10.6018,10.5896,10.5896,75900.0
2010-11-04 14:55:00,26.09,26.1,26.08,26.08,47700.0,10.5896,10.5937,10.5856,10.5856,47700.0
2010-11-04 15:00:00,26.09,26.09,26.08,26.08,51300.0,10.5896,10.5896,10.5856,10.5856,51300.0
2010-11-04 15:05:00,26.09,26.11,26.08,26.11,101400.0,10.5896,10.5977,10.5856,10.5977,101400.0
2010-11-04 15:10:00,26.11,26.11,26.09,26.09,90600.0,10.5977,10.5977,10.5896,10.5896,90600.0
2010-11-04 15:15:00,26.1,26.13,26.09,26.09,406700.0,10.5937,10.6058,10.5896,10.5896,406700.0
2010-11-04 15:20:00,26.09,26.11,26.09,26.09,98900.0,10.5896,10.5977,10.5896,10.5896,98900.0
2010-11-04 15:25:00,26.1,26.14,26.09,26.13,313600.0,10.5937,10.6099,10.5896,10.6058,313600.0
2010-11-04 15:30:00,26.14,26.14,26.12,26.12,118000.0,10.6099,10.6099,10.6018,10.6018,118000.0
2010-11-04 15:35:00,26.12,26.15,26.12,26.14,180900.0,10.6018,10.614,10.6018,10.6099,180900.0
2010-11-04 15:40:00,26.14,26.14,26.12,26.14,167400.0,10.6099,10.6099,10.6018,10.6099,167400.0
2010-11-04 15:45:00,26.14,26.14,26.12,26.12,178500.0,10.6099,10.6099,10.6018,10.6018,178500.0
2010-11-04 15:50:00,26.12,26.13,26.12,26.12,247400.0,10.6018,10.6058,10.6018,10.6018,247400.0
2010-11-04 15:55:00,26.13,26.15,26.12,26.14,823500.0,10.6058,10.614,10.6018,10.6099,823500.0
2010-11-05 09:30:00,26.21,26.22,26.15,26.16,247600.0,10.6383,10.6424,10.614,10.618,247600.0
2010-11-05 09:35:00,26.16,26.18,26.1,26.12,140100.0,10.618,10.6261,10.5937,10.6018,140100.0
2010-11-05 09:40:00,26.11,26.14,26.1,26.11,192000.0,10.5977,10.6099,10.5937,10.5977,192000.0
2010-11-05 09:45:00,26.11,26.11,26.05,26.07,177900.0,10.5977,10.5977,10.5734,10.5815,177900.0
2010-11-05 09:50:00,26.07,26.11,26.07,26.11,158100.0,10.5815,10.5977,10.5815,10.5977,158100.0
2010-11-05 09:55:00,26.1,26.11,26.08,26.08,167200.0,10.5937,10.5977,10.5856,10.5856,167200.0
2010-11-05 10:00:00,26.09,26.09,26.05,26.06,82200.0,10.5896,10.5896,10.5734,10.5774,82200.0
2010-11-05 10:05:00,26.05,26.07,26.03,26.07,141600.0,10.5734,10.5815,10.5653,10.5815,141600.0
2010-11-05 10:10:00,26.06,26.11,26.06,26.07,179000.0,10.5774,10.5977,10.5774,10.5815,179000.0
2010-11-05 10:15:00,26.07,26.07,26.03,26.03,182600.0,10.5815,10.5815,10.5653,10.5653,182600.0
2010-11-05 10:20:00,26.03,26.05,26.01,26.03,164200.0,10.5653,10.5734,10.5571,10.5653,164200.0
2010-11-05 10:25:00,26.03,26.04,26.02,26.03,66300.0,10.5653,10.5693,10.5612,10.5653,66300.0
2010-11-05 10:30:00,26.03,26.05,26.02,26.02,147000.0,10.5653,10.5734,10.5612,10.5612,147000.0
2010-11-05 10:35:00,26.02,26.05,26.02,26.04,138000.0,10.5612,10.5734,10.5612,10.5693,138000.0
2010-11-05 10:40:00,26.04,26.05,26.04,26.05,38700.0,10.5693,10.5734,10.5693,10.5734,38700.0
2010-11-05 10:45:00,26.05,26.05,26.04,26.04,51600.0,10.5734,10.5734,10.5693,10.5693,51600.0
2010-11-05 10:50:00,26.04,26.05,26.01,26.02,193700.0,10.5693,10.5734,10.5571,10.5612,193700.0
2010-11-05 10:55:00,26.02,26.03,26.01,26.03,123200.0,10.5612,10.5653,10.5571,10.5653,123200.0
2010-11-05 11:00:00,26.03,26.07,26.02,26.06,199600.0,10.5653,10.5815,10.5612,10.5774,199600.0
2010-11-05 11:05:00,26.06,26.09,26.06,26.09,97200.0,10.5774,10.5896,10.5774,10.5896,97200.0
2010-11-05 11:10:00,26.08,26.09,26.06,26.06,179700.0,10.5856,10.5896,10.5774,10.5774,179700.0
2010-11-05 11:15:00,26.06,26.07,26.05,26.07,66700.0,10.5774,10.5815,10.5734,10.5815,66700.0
2010-11-05 11:20:00,26.06,26.07,26.06,26.06,52600.0,10.5774,10.5815,10.5774,10.5774,52600.0
2010-11-05 11:25:00,26.06,26.07,26.06,26.06,68700.0,10.5774,10.5815,10.5774,10.5774,68700.0
2010-11-05 11:30:00,26.06,26.07,26.05,26.06,111500.0,10.5774,10.5815,10.5734,10.5774,111500.0
2010-11-05 11:35:00,26.06,26.06,26.03,26.03,113100.0,10.5774,10.5774,10.5653,10.5653,113100.0
2010-11-05 11:40:00,26.04,26.04,26.02,26.04,96200.0,10.5693,10.5693,10.5612,10.5693,96200.0
2010-11-05 11:45:00,26.03,26.04,26.02,26.03,110600.0,10.5653,10.5693,10.5612,10.5653,110600.0
2010-11-05 11:50:00,26.03,26.05,26.02,26.04,92500.0,10.5653,10.5734,10.5612,10.5693,92500.0
2010-11-05 11:55:00,26.05,26.05,26.04,26.05,41900.0,10.5734,10.5734,10.5693,10.5734,41900.0
2010-11-05 12:00:00,26.05,26.05,26.04,26.04,81300.0,10.5734,10.5734,10.5693,10.5693,81300.0
2010-11-05 12:05:00,26.05,26.05,26.04,26.05,31000.0,10.5734,10.5734,10.5693,10.5734,31000.0
2010-11-05 12:10:00,26.05,26.05,26.04,26.04,57700.0,10.5734,10.5734,10.5693,10.5693,57700.0
2010-11-05 12:15:00,26.05,26.06,26.04,26.04,134700.0,10.5734,10.5774,10.5693,10.5693,134700.0
2010-11-05 12:20:00,26.04,26.05,26.02,26.03,71800.0,10.5693,10.5734,10.5612,10.5653,71800.0
2010-11-05 12:25:00,26.03,26.05,26.02,26.04,86900.0,10.5653,10.5734,10.5612,10.5693,86900.0
2010-11-05 12:30:00,26.04,26.06,26.03,26.05,142000.0,10.5693,10.5774,10.5653,10.5734,142000.0
2010-11-05 12:35:00,26.06,26.07,26.04,26.07,157700.0,10.5774,10.5815,10.5693,10.5815,157700.0
2010-11-05 12:40:00,26.07,26.07,26.05,26.06,90700.0,10.5815,10.5815,10.5734,10.5774,90700.0
2010-11-05 12:45:00,26.06,26.06,26.05,26.06,18500.0,10.5774,10.5774,10.5734,10.5774,18500.0
2010-11-05 12:50:00,26.05,26.06,26.04,26.04,102100.0,10.5734,10.5774,10.5693,10.5693,102100.0
2010-11-05 12:55:00,26.05,26.05,26.04,26.05,17900.0,10.5734,10.5734,10.5693,10.5734,17900.0
2010-11-05 13:00:00,26.04,26.05,26.04,26.05,23800.0,10.5693,10.5734,10.5693,10.5734,23800.0
2010-11-05 13:05:00,26.05,26.08,26.04,26.07,89700.0,10.5734,10.5856,10.5693,10.5815,89700.0
2010-11-05 13:10:00,26.06,26.07,26.06,26.07,39400.0,10.5774,10.5815,10.5774,10.5815,39400.0
2010-11-05 13:15:00,26.07,26.07,26.06,26.06,40500.0,10.5815,10.5815,10.5774,10.5774,40500.0
2010-11-05 13:20:00,26.06,26.07,26.05,26.05,123100.0,10.5774,10.5815,10.5734,10.5734,123100.0
2010-11-05 13:25:00,26.05,26.06,26.05,26.06,26100.0,10.5734,10.5774,10.5734,10.5774,26100.0
2010-11-05 13:30:00,26.05,26.06,26.04,26.05,54200.0,10.5734,10.5774,10.5693,10.5734,54200.0
2010-11-05 13:35:00,26.04,26.05,26.04,26.05,18400.0,10.5693,10.5734,10.5693,10.5734,18400.0
2010-11-05 13:40:00,26.05,26.05,26.04,26.05,25600.0,10.5734,10.5734,10.5693,10.5734,25600.0
2010-11-05 13:45:00,26.05,26.05,26.04,26.05,41500.0,10.5734,10.5734,10.5693,10.5734,41500.0
2010-11-05 13:50:00,26.05,26.05,26.04,26.05,22100.0,10.5734,10.5734,10.5693,10.5734,22100.0
2010-11-05 13:55:00,26.05,26.06,26.02,26.03,259400.0,10.5734,10.5774,10.5612,10.5653,259400.0
2010-11-05 14:00:00,26.03,26.04,26.02,26.02,77300.0,10.5653,10.5693,10.5612,10.5612,77300.0
2010-11-05 14:05:00,26.02,26.03,26.02,26.02,42700.0,10.5612,10.5653,10.5612,10.5612,42700.0
2010-11-05 14:10:00,26.02,26.03,26.02,26.03,43700.0,10.5612,10.5653,10.5612,10.5653,43700.0
2010-11-05 14:15:00,26.03,26.03,26.01,26.01,109900.0,10.5653,10.5653,10.5571,10.5571,109900.0
2010-11-05 14:20:00,26.01,26.02,26.0,26.01,129700.0,10.5571,10.5612,10.5531,10.5571,129700.0
2010-11-05 14:25:00,26.02,26.02,26.0,26.01,97400.0,10.5612,10.5612,10.5531,10.5571,97400.0
2010-11-05 14:30:00,26.01,26.02,26.0,26.0,145600.0,10.5571,10.5612,10.5531,10.5531,145600.0
2010-11-05 14:35:00,26.0,26.02,26.0,26.02,55700.0,10.5531,10.5612,10.5531,10.5612,55700.0
2010-11-05 14:40:00,26.01,26.03,26.01,26.02,92000.0,10.5571,10.5653,10.5571,10.5612,92000.0
2010-11-05 14:45:00,26.03,26.04,26.02,26.04,44900.0,10.5653,10.5693,10.5612,10.5693,44900.0
2010-11-05 14:50:00,26.03,26.04,26.0,26.0,272900.0,10.5653,10.5693,10.5531,10.5531,272900.0
2010-11-05 14:55:00,26.0,26.01,26.0,26.0,45900.0,10.5531,10.5571,10.5531,10.5531,45900.0
2010-11-05 15:00:00,26.01,26.02,26.0,26.01,90400.0,10.5571,10.5612,10.5531,10.5571,90400.0
2010-11-05 15:05:00,26.01,26.02,26.0,26.02,79700.0,10.5571,10.5612,10.5531,10.5612,79700.0
2010-11-05 15:10:00,26.01,26.02,26.0,26.02,173400.0,10.5571,10.5612,10.5531,10.5612,173400.0
2010-11-05 15:15:00,26.02,26.02,26.01,26.02,55200.0,10.5612,10.5612,10.5571,10.5612,55200.0
2010-11-05 15:20:00,26.02,26.02,26.01,26.02,72200.0,10.5612,10.5612,10.5571,10.5612,72200.0
2010-11-05 15:25:00,26.02,26.04,26.01,26.03,92300.0,10.5612,10.5693,10.5571,10.5653,92300.0
2010-11-05 15:30:00,26.04,26.06,26.03,26.06,79900.0,10.5693,10.5774,10.5653,10.5774,79900.0
2010-11-05 15:35:00,26.06,26.06,26.02,26.03,229100.0,10.5774,10.5774,10.5612,10.5653,229100.0
2010-11-05 15:40:00,26.03,26.03,26.02,26.03,94900.0,10.5653,10.5653,10.5612,10.5653,94900.0
2010-11-05 15:45:00,26.03,26.1,26.02,26.09,382400.0,10.5653,10.5937,10.5612,10.5896,382400.0
2010-11-05 15:50:00,26.09,26.13,26.09,26.13,203500.0,10.5896,10.6058,10.5896,10.6058,203500.0
2010-11-05 15:55:00,26.13,26.13,26.08,26.09,868500.0,10.6058,10.6058,10.5856,10.5896,868500.0
2010-11-08 09:30:00,25.93,25.96,25.9,25.95,401100.0,10.5247,10.5368,10.5125,10.5328,401100.0
2010-11-08 09:35:00,25.95,25.96,25.89,25.9,237300.0,10.5328,10.5368,10.5084,10.5125,237300.0
2010-11-08 09:40:00,25.91,25.92,25.87,25.9,186900.0,10.5166,10.5206,10.5003,10.5125,186900.0
2010-11-08 09:45:00,25.9,25.91,25.86,25.87,222800.0,10.5125,10.5166,10.4963,10.5003,222800.0
2010-11-08 09:50:00,25.87,25.88,25.77,25.81,505200.0,10.5003,10.5044,10.4597,10.476,505200.0
2010-11-08 09:55:00,25.8,25.81,25.76,25.77,239400.0,10.4719,10.476,10.4557,10.4597,239400.0
2010-11-08 10:00:00,25.78,25.83,25.77,25.83,150700.0,10.4638,10.4841,10.4597,10.4841,150700.0
2010-11-08 10:05:00,25.83,25.85,25.81,25.81,143900.0,10.4841,10.4922,10.476,10.476,143900.0
2010-11-08 10:10:00,25.81,25.83,25.81,25.82,121200.0,10.476,10.4841,10.476,10.48,121200.0
2010-11-08 10:15:00,25.82,25.84,25.81,25.83,119200.0,10.48,10.4881,10.476,10.4841,119200.0
2010-11-08 10:20:00,25.82,25.83,25.81,25.82,81900.0,10.48,10.4841,10.476,10.48,81900.0
2010-11-08 10:25:00,25.81,25.82,25.79,25.79,178600.0,10.476,10.48,10.4678,10.4678,178600.0
2010-11-08 10:30:00,25.8,25.8,25.77,25.8,118000.0,10.4719,10.4719,10.4597,10.4719,118000.0
2010-11-08 10:35:00,25.8,25.8,25.77,25.79,166800.0,10.4719,10.4719,10.4597,10.4678,166800.0
2010-11-08 10:40:00,25.78,25.79,25.77,25.77,101000.0,10.4638,10.4678,10.4597,10.4597,101000.0
2010-11-08 10:45:00,25.77,25.8,25.77,25.78,146800.0,10.4597,10.4719,10.4597,10.4638,146800.0
2010-11-08 10:50:00,25.79,25.79,25.78,25.78,82500.0,10.4678,10.4678,10.4638,10.4638,82500.0
2010-11-08 10:55:00,25.78,25.79,25.76,25.77,114600.0,10.4638,10.4678,10.4557,10.4597,114600.0
2010-11-08 11:00:00,25.77,25.77,25.75,25.76,144600.0,10.4597,10.4597,10.4516,10.4557,144600.0
2010-11-08 11:05:00,25.75,25.76,25.75,25.75,73800.0,10.4516,10.4557,10.4516,10.4516,73800.0
2010-11-08 11:10:00,25.76,25.78,25.75,25.77,66000.0,10.4557,10.4638,10.4516,10.4597,66000.0
2010-11-08 11:15:00,25.78,25.8,25.77,25.78,103500.0,10.4638,10.4719,10.4597,10.4638,103500.0
2010-11-08 11:20:00,25.78,25.8,25.78,25.8,77000.0,10.4638,10.4719,10.4638,10.4719,77000.0
2010-11-08 11:25:00,25.8,25.8,25.79,25.79,69600.0,10.4719,10.4719,10.4678,10.4678,69600.0
2010-11-08 11:30:00,25.8,25.82,25.79,25.8,197800.0,10.4719,10.48,10.4678,10.4719,197800.0
2010-11-08 11:35:00,25.81,25.81,25.78,25.79,54000.0,10.476,10.476,10.4638,10.4678,54000.0
2010-11-08 11:40:00,25.79,25.79,25.78,25.79,44200.0,10.4678,10.4678,10.4638,10.4678,44200.0
2010-11-08 11:45:00,25.79,25.79,25.78,25.78,34100.0,10.4678,10.4678,10.4638,10.4638,34100.0
2010-11-08 11:50:00,25.79,25.79,25.78,25.79,33900.0,10.4678,10.4678,10.4638,10.4678,33900.0
2010-11-08 11:55:00,25.79,25.79,25.77,25.79,88000.0,10.4678,10.4678,10.4597,10.4678,88000.0
2010-11-08 12:00:00,25.78,25.79,25.77,25.77,55100.0,10.4638,10.4678,10.4597,10.4597,55100.0
2010-11-08 12:05:00,25.77,25.78,25.75,25.75,85500.0,10.4597,10.4638,10.4516,10.4516,85500.0
2010-11-08 12:10:00,25.75,25.77,25.75,25.75,103000.0,10.4516,10.4597,10.4516,10.4516,103000.0
2010-11-08 12:15:00,25.76,25.78,25.75,25.78,68900.0,10.4557,10.4638,10.4516,10.4638,68900.0
2010-11-08 12:20:00,25.78,25.8,25.77,25.8,37000.0,10.4638,10.4719,10.4597,10.4719,37000.0
2010-11-08 12:25:00,25.8,25.8,25.78,25.79,70700.0,10.4719,10.4719,10.4638,10.4678,70700.0
2010-11-08 12:30:00,25.79,25.79,25.76,25.77,118100.0,10.4678,10.4678,10.4557,10.4597,118100.0
2010-11-08 12:35:00,25.76,25.77,25.76,25.77,27000.0,10.4557,10.4597,10.4557,10.4597,27000.0
2010-11-08 12:40:00,25.76,25.78,25.76,25.78,61300.0,10.4557,10.4638,10.4557,10.4638,61300.0
2010-11-08 12:45:00,25.77,25.78,25.76,25.77,42800.0,10.4597,10.4638,10.4557,10.4597,42800.0
2010-11-08 12:50:00,25.77,25.77,25.76,25.77,44400.0,10.4597,10.4597,10.4557,10.4597,44400.0
2010-11-08 12:55:00,25.77,25.77,25.76,25.76,30700.0,10.4597,10.4597,10.4557,10.4557,30700.0
2010-11-08 13:00:00,25.76,25.77,25.75,25.77,47800.0,10.4557,10.4597,10.4516,10.4597,47800.0
2010-11-08 13:05:00,25.77,25.77,25.76,25.77,32900.0,10.4597,10.4597,10.4557,10.4597,32900.0
2010-11-08 13:10:00,25.76,25.8,25.76,25.8,58600.0,10.4557,10.4719,10.4557,10.4719,58600.0
2010-11-08 13:15:00,25.79,25.8,25.77,25.77,142100.0,10.4678,10.4719,10.4597,10.4597,142100.0
2010-11-08 13:20:00,25.77,25.79,25.77,25.78,95200.0,10.4597,10.4678,10.4597,10.4638,95200.0
2010-11-08 13:25:00,25.79,25.8,25.79,25.8,61800.0,10.4678,10.4719,10.4678,10.4719,61800.0
2010-11-08 13:30:00,25.8,25.8,25.78,25.79,69100.0,10.4719,10.4719,10.4638,10.4678,69100.0
2010-11-08 13:35:00,25.79,25.8,25.78,25.8,83100.0,10.4678,10.4719,10.4638,10.4719,83100.0
2010-11-08 13:40:00,25.8,25.8,25.79,25.79,49400.0,10.4719,10.4719,10.4678,10.4678,49400.0
2010-11-08 13:45:00,25.8,25.84,25.79,25.84,114400.0,10.4719,10.4881,10.4678,10.4881,114400.0
2010-11-08 13:50:00,25.85,25.85,25.84,25.85,91300.0,10.4922,10.4922,10.4881,10.4922,91300.0
2010-11-08 13:55:00,25.85,25.85,25.84,25.84,38800.0,10.4922,10.4922,10.4881,10.4881,38800.0
2010-11-08 14:00:00,25.84,25.85,25.84,25.84,41100.0,10.4881,10.4922,10.4881,10.4881,41100.0
2010-11-08 14:05:00,25.84,25.85,25.84,25.85,32700.0,10.4881,10.4922,10.4881,10.4922,32700.0
2010-11-08 14:10:00,25.85,25.85,25.82,25.83,82800.0,10.4922,10.4922,10.48,10.4841,82800.0
2010-11-08 14:15:00,25.82,25.83,25.8,25.81,205400.0,10.48,10.4841,10.4719,10.476,205400.0
2010-11-08 14:20:00,25.81,25.84,25.81,25.83,65100.0,10.476,10.4881,10.476,10.4841,65100.0
2010-11-08 14:25:00,25.83,25.84,25.82,25.83,53000.0,10.4841,10.4881,10.48,10.4841,53000.0
2010-11-08 14:30:00,25.82,25.83,25.78,25.78,124200.0,10.48,10.4841,10.4638,10.4638,124200.0
2010-11-08 14:35:00,25.78,25.78,25.77,25.77,87400.0,10.4638,10.4638,10.4597,10.4597,87400.0
2010-11-08 14:40:00,25.77,25.8,25.77,25.8,82400.0,10.4597,10.4719,10.4597,10.4719,82400.0
2010-11-08 14:45:00,25.8,25.81,25.78,25.79,87500.0,10.4719,10.476,10.4638,10.4678,87500.0
2010-11-08 14:50:00,25.78,25.79,25.78,25.78,41700.0,10.4638,10.4678,10.4638,10.4638,41700.0
2010-11-08 14:55:00,25.78,25.79,25.77,25.78,113200.0,10.4638,10.4678,10.4597,10.4638,113200.0
2010-11-08 15:00:00,25.77,25.81,25.77,25.78,147000.0,10.4597,10.476,10.4597,10.4638,147000.0
2010-11-08 15:05:00,25.79,25.8,25.78,25.78,67800.0,10.4678,10.4719,10.4638,10.4638,67800.0
2010-11-08 15:10:00,25.78,25.82,25.77,25.81,122000.0,10.4638,10.48,10.4597,10.476,122000.0
2010-11-08 15:15:00,25.81,25.83,25.8,25.83,78700.0,10.476,10.4841,10.4719,10.4841,78700.0
2010-11-08 15:20:00,25.83,25.86,25.82,25.85,115300.0,10.4841,10.4963,10.48,10.4922,115300.0
2010-11-08 15:25:00,25.84,25.85,25.84,25.84,44100.0,10.4881,10.4922,10.4881,10.4881,44100.0
2010-11-08 15:30:00,25.85,25.86,25.82,25.84,361000.0,10.4922,10.4963,10.48,10.4881,361000.0
2010-11-08 15:35:00,25.84,25.84,25.82,25.83,81700.0,10.4881,10.4881,10.48,10.4841,81700.0
2010-11-08 15:40:00,25.82,25.85,25.82,25.85,119100.0,10.48,10.4922,10.48,10.4922,119100.0
2010-11-08 15:45:00,25.85,25.87,25.83,25.85,181000.0,10.4922,10.5003,10.4841,10.4922,181000.0
2010-11-08 15:50:00,25.85,25.85,25.82,25.82,208600.0,10.4922,10.4922,10.48,10.48,208600.0
2010-11-08 15:55:00,25.83,25.87,25.82,25.87,376400.0,10.4841,10.5003,10.48,10.5003,376400.0
2010-11-09 09:30:00,25.95,25.95,25.75,25.8,526400.0,10.5328,10.5328,10.4516,10.4719,526400.0
2010-11-09 09:35:00,25.8,25.82,25.77,25.82,191100.0,10.4719,10.48,10.4597,10.48,191100.0
2010-11-09 09:40:00,25.81,25.84,25.81,25.81,177900.0,10.476,10.4881,10.476,10.476,177900.0
2010-11-09 09:45:00,25.81,25.83,25.78,25.79,149400.0,10.476,10.4841,10.4638,10.4678,149400.0
2010-11-09 09:50:00,25.78,25.81,25.78,25.8,179000.0,10.4638,10.476,10.4638,10.4719,179000.0
2010-11-09 09:55:00,25.8,25.8,25.75,25.76,251500.0,10.4719,10.4719,10.4516,10.4557,251500.0
2010-11-09 10:00:00,25.76,25.82,25.76,25.82,140300.0,10.4557,10.48,10.4557,10.48,140300.0
2010-11-09 10:05:00,25.82,25.83,25.78,25.79,115100.0,10.48,10.4841,10.4638,10.4678,115100.0
2010-11-09 10:10:00,25.8,25.81,25.79,25.8,94100.0,10.4719,10.476,10.4678,10.4719,94100.0
2010-11-09 10:15:00,25.81,25.83,25.8,25.82,125800.0,10.476,10.4841,10.4719,10.48,125800.0
2010-11-09 10:20:00,25.82,25.83,25.76,25.76,136300.0,10.48,10.4841,10.4557,10.4557,136300.0
2010-11-09 10:25:00,25.76,25.77,25.71,25.71,341100.0,10.4557,10.4597,10.4354,10.4354,341100.0
2010-11-09 10:30:00,25.72,25.72,25.7,25.71,184900.0,10.4394,10.4394,10.4313,10.4354,184900.0
2010-11-09 10:35:00,25.71,25.71,25.68,25.68,159700.0,10.4354,10.4354,10.4232,10.4232,159700.0
2010-11-09 10:40:00,25.68,25.69,25.66,25.68,115500.0,10.4232,10.4273,10.4151,10.4232,115500.0
2010-11-09 10:45:00,25.68,25.72,25.67,25.7,137800.0,10.4232,10.4394,10.4191,10.4313,137800.0
2010-11-09 10:50:00,25.7,25.72,25.7,25.71,83900.0,10.4313,10.4394,10.4313,10.4354,83900.0
2010-11-09 10:55:00,25.71,25.72,25.71,25.71,52600.0,10.4354,10.4394,10.4354,10.4354,52600.0
2010-11-09 11:00:00,25.72,25.74,25.71,25.74,136600.0,10.4394,10.4476,10.4354,10.4476,136600.0
2010-11-09 11:05:00,25.74,25.74,25.68,25.68,186600.0,10.4476,10.4476,10.4232,10.4232,186600.0
2010-11-09 11:10:00,25.68,25.72,25.67,25.71,161400.0,10.4232,10.4394,10.4191,10.4354,161400.0
2010-11-09 11:15:00,25.73,25.73,25.72,25.72,69200.0,10.4435,10.4435,10.4394,10.4394,69200.0
2010-11-09 11:20:00,25.73,25.73,25.69,25.69,133400.0,10.4435,10.4435,10.4273,10.4273,133400.0
2010-11-09 11:25:00,25.7,25.7,25.67,25.67,205900.0,10.4313,10.4313,10.4191,10.4191,205900.0
2010-11-09 11:30:00,25.67,25.68,25.65,25.66,132800.0,10.4191,10.4232,10.411,10.4151,132800.0
2010-11-09 11:35:00,25.66,25.66,25.65,25.66,109000.0,10.4151,10.4151,10.411,10.4151,109000.0
2010-11-09 11:40:00,25.65,25.66,25.65,25.66,75000.0,10.411,10.4151,10.411,10.4151,75000.0
2010-11-09 11:45:00,25.66,25.66,25.65,25.66,57300.0,10.4151,10.4151,10.411,10.4151,57300.0
2010-11-09 11:50:00,25.66,25.67,25.65,25.66,101000.0,10.4151,10.4191,10.411,10.4151,101000.0
2010-11-09 11:55:00,25.66,25.67,25.66,25.66,147900.0,10.4151,10.4191,10.4151,10.4151,147900.0
2010-11-09 12:00:00,25.66,25.67,25.65,25.66,115500.0,10.4151,10.4191,10.411,10.4151,115500.0
2010-11-09 12:05:00,25.65,25.67,25.65,25.66,131300.0,10.411,10.4191,10.411,10.4151,131300.0
2010-11-09 12:10:00,25.67,25.67,25.66,25.66,78100.0,10.4191,10.4191,10.4151,10.4151,78100.0
2010-11-09 12:15:00,25.67,25.67,25.65,25.65,104700.0,10.4191,10.4191,10.411,10.411,104700.0
2010-11-09 12:20:00,25.65,25.66,25.65,25.66,67800.0,10.411,10.4151,10.411,10.4151,67800.0
2010-11-09 12:25:00,25.65,25.66,25.65,25.65,41100.0,10.411,10.4151,10.411,10.411,41100.0
2010-11-09 12:30:00,25.66,25.66,25.63,25.63,212400.0,10.4151,10.4151,10.4029,10.4029,212400.0
2010-11-09 12:35:00,25.63,25.64,25.62,25.62,72200.0,10.4029,10.407,10.3988,10.3988,72200.0
2010-11-09 12:40:00,25.63,25.63,25.62,25.63,38500.0,10.4029,10.4029,10.3988,10.4029,38500.0
2010-11-09 12:45:00,25.62,25.63,25.62,25.63,271000.0,10.3988,10.4029,10.3988,10.4029,271000.0
2010-11-09 12:50:00,25.63,25.63,25.62,25.63,87500.0,10.4029,10.4029,10.3988,10.4029,87500.0
2010-11-09 12:55:00,25.63,25.63,25.61,25.61,85000.0,10.4029,10.4029,10.3948,10.3948,85000.0
2010-11-09 13:00:00,25.61,25.62,25.61,25.61,207500.0,10.3948,10.3988,10.3948,10.3948,207500.0
2010-11-09 13:05:00,25.62,25.62,25.61,25.61,64700.0,10.3988,10.3988,10.3948,10.3948,64700.0
2010-11-09 13:10:00,25.61,25.62,25.6,25.61,142200.0,10.3948,10.3988,10.3907,10.3948,142200.0
2010-11-09 13:15:00,25.6,25.61,25.6,25.6,43700.0,10.3907,10.3948,10.3907,10.3907,43700.0
2010-11-09 13:20:00,25.6,25.61,25.56,25.58,250100.0,10.3907,10.3948,10.3745,10.3826,250100.0
2010-11-09 13:25:00,25.58,25.59,25.56,25.57,127000.0,10.3826,10.3867,10.3745,10.3786,127000.0
2010-11-09 13:30:00,25.56,25.59,25.56,25.59,85800.0,10.3745,10.3867,10.3745,10.3867,85800.0
2010-11-09 13:35:00,25.58,25.59,25.56,25.56,63500.0,10.3826,10.3867,10.3745,10.3745,63500.0
2010-11-09 13:40:00,25.56,25.57,25.56,25.56,122500.0,10.3745,10.3786,10.3745,10.3745,122500.0
2010-11-09 13:45:00,25.56,25.57,25.55,25.56,176200.0,10.3745,10.3786,10.3704,10.3745,176200.0
2010-11-09 13:50:00,25.55,25.56,25.54,25.55,186500.0,10.3704,10.3745,10.3664,10.3704,186500.0
2010-11-09 13:55:00,25.54,25.57,25.54,25.57,82500.0,10.3664,10.3786,10.3664,10.3786,82500.0
2010-11-09 14:00:00,25.57,25.57,25.56,25.57,29500.0,10.3786,10.3786,10.3745,10.3786,29500.0
2010-11-09 14:05:00,25.57,25.57,25.55,25.55,152500.0,10.3786,10.3786,10.3704,10.3704,152500.0
2010-11-09 14:10:00,25.56,25.56,25.53,25.56,229000.0,10.3745,10.3745,10.3623,10.3745,229000.0
2010-11-09 14:15:00,25.56,25.58,25.55,25.57,306500.0,10.3745,10.3826,10.3704,10.3786,306500.0
2010-11-09 14:20:00,25.57,25.59,25.56,25.56,168400.0,10.3786,10.3867,10.3745,10.3745,168400.0
2010-11-09 14:25:00,25.57,25.58,25.56,25.57,301200.0,10.3786,10.3826,10.3745,10.3786,301200.0
2010-11-09 14:30:00,25.58,25.58,25.57,25.58,60100.0,10.3826,10.3826,10.3786,10.3826,60100.0
2010-11-09 14:35:00,25.58,25.58,25.55,25.56,163000.0,10.3826,10.3826,10.3704,10.3745,163000.0
2010-11-09 14:40:00,25.55,25.59,25.55,25.58,313000.0,10.3704,10.3867,10.3704,10.3826,313000.0
2010-11-09 14:45:00,25.58,25.59,25.56,25.58,197100.0,10.3826,10.3867,10.3745,10.3826,197100.0
2010-11-09 14:50:00,25.58,25.58,25.57,25.57,89500.0,10.3826,10.3826,10.3786,10.3786,89500.0
2010-11-09 14:55:00,25.58,25.58,25.57,25.57,40100.0,10.3826,10.3826,10.3786,10.3786,40100.0
2010-11-09 15:00:00,25.58,25.59,25.56,25.59,184200.0,10.3826,10.3867,10.3745,10.3867,184200.0
2010-11-09 15:05:00,25.58,25.59,25.56,25.57,241800.0,10.3826,10.3867,10.3745,10.3786,241800.0
2010-11-09 15:10:00,25.57,25.58,25.54,25.56,335600.0,10.3786,10.3826,10.3664,10.3745,335600.0
2010-11-09 15:15:00,25.56,25.59,25.55,25.59,141500.0,10.3745,10.3867,10.3704,10.3867,141500.0
2010-11-09 15:20:00,25.59,25.59,25.57,25.57,130900.0,10.3867,10.3867,10.3786,10.3786,130900.0
2010-11-09 15:25:00,25.57,25.6,25.57,25.6,126500.0,10.3786,10.3907,10.3786,10.3907,126500.0
2010-11-09 15:30:00,25.59,25.61,25.57,25.61,241100.0,10.3867,10.3948,10.3786,10.3948,241100.0
2010-11-09 15:35:00,25.6,25.61,25.58,25.58,222700.0,10.3907,10.3948,10.3826,10.3826,222700.0
2010-11-09 15:40:00,25.58,25.59,25.57,25.58,189800.0,10.3826,10.3867,10.3786,10.3826,189800.0
2010-11-09 15:45:00,25.58,25.59,25.53,25.53,324700.0,10.3826,10.3867,10.3623,10.3623,324700.0
2010-11-09 15:50:00,25.54,25.55,25.54,25.55,168200.0,10.3664,10.3704,10.3664,10.3704,168200.0
2010-11-09 15:55:00,25.55,25.58,25.54,25.57,1148500.0,10.3704,10.3826,10.3664,10.3786,1148500.0
2010-11-10 09:30:00,25.53,25.55,25.43,25.48,770500.0,10.3623,10.3704,10.3217,10.342,770500.0
2010-11-10 09:35:00,25.48,25.56,25.47,25.5,935600.0,10.342,10.3745,10.338,10.3501,935600.0
2010-11-10 09:40:00,25.5,25.53,25.47,25.49,671300.0,10.3501,10.3623,10.338,10.3461,671300.0
2010-11-10 09:45:00,25.49,25.49,25.41,25.42,342700.0,10.3461,10.3461,10.3136,10.3177,342700.0
2010-11-10 09:50:00,25.43,25.44,25.38,25.38,448400.0,10.3217,10.3258,10.3014,10.3014,448400.0
2010-11-10 09:55:00,25.38,25.39,25.21,25.25,1075300.0,10.3014,10.3055,10.2324,10.2487,1075300.0
2010-11-10 10:00:00,25.24,25.29,25.22,25.26,250800.0,10.2446,10.2649,10.2365,10.2527,250800.0
2010-11-10 10:05:00,25.27,25.27,25.18,25.2,412400.0,10.2568,10.2568,10.2203,10.2284,412400.0
2010-11-10 10:10:00,25.19,25.29,25.18,25.27,334500.0,10.2243,10.2649,10.2203,10.2568,334500.0
2010-11-10 10:15:00,25.28,25.31,25.26,25.3,167600.0,10.2608,10.273,10.2527,10.269,167600.0
2010-11-10 10:20:00,25.3,25.35,25.29,25.34,182100.0,10.269,10.2893,10.2649,10.2852,182100.0
2010-11-10 10:25:00,25.34,25.34,25.28,25.29,143000.0,10.2852,10.2852,10.2608,10.2649,143000.0
2010-11-10 10:30:00,25.28,25.29,25.25,25.25,288100.0,10.2608,10.2649,10.2487,10.2487,288100.0
2010-11-10 10:35:00,25.26,25.28,25.25,25.26,214900.0,10.2527,10.2608,10.2487,10.2527,214900.0
2010-11-10 10:40:00,25.25,25.26,25.2,25.2,419400.0,10.2487,10.2527,10.2284,10.2284,419400.0
2010-11-10 10:45:00,25.2,25.24,25.2,25.21,278300.0,10.2284,10.2446,10.2284,10.2324,278300.0
2010-11-10 10:50:00,25.21,25.21,25.2,25.21,305300.0,10.2324,10.2324,10.2284,10.2324,305300.0
2010-11-10 10:55:00,25.21,25.21,25.2,25.2,137000.0,10.2324,10.2324,10.2284,10.2284,137000.0
2010-11-10 11:00:00,25.21,25.21,25.1,25.1,684000.0,10.2324,10.2324,10.1878,10.1878,684000.0
2010-11-10 11:05:00,25.11,25.16,25.09,25.12,292900.0,10.1918,10.2121,10.1837,10.1959,292900.0
2010-11-10 11:10:00,25.12,25.12,25.04,25.04,470500.0,10.1959,10.1959,10.1634,10.1634,470500.0
2010-11-10 11:15:00,25.04,25.06,24.94,25.04,900900.0,10.1634,10.1715,10.1228,10.1634,900900.0
2010-11-10 11:20:00,25.03,25.08,25.03,25.06,212000.0,10.1594,10.1797,10.1594,10.1715,212000.0
2010-11-10 11:25:00,25.06,25.09,25.05,25.09,118100.0,10.1715,10.1837,10.1675,10.1837,118100.0
2010-11-10 11:30:00,25.09,25.1,25.08,25.1,168400.0,10.1837,10.1878,10.1797,10.1878,168400.0
2010-11-10 11:35:00,25.1,25.14,25.09,25.14,244700.0,10.1878,10.204,10.1837,10.204,244700.0
2010-11-10 11:40:00,25.14,25.15,25.11,25.11,219600.0,10.204,10.2081,10.1918,10.1918,219600.0
2010-11-10 11:45:00,25.11,25.14,25.11,25.14,209800.0,10.1918,10.204,10.1918,10.204,209800.0
2010-11-10 11:50:00,25.14,25.16,25.13,25.15,154100.0,10.204,10.2121,10.2,10.2081,154100.0
2010-11-10 11:55:00,25.14,25.15,25.11,25.11,128600.0,10.204,10.2081,10.1918,10.1918,128600.0
2010-11-10 12:00:00,25.12,25.17,25.09,25.15,360200.0,10.1959,10.2162,10.1837,10.2081,360200.0
2010-11-10 12:05:00,25.16,25.16,25.14,25.14,130000.0,10.2121,10.2121,10.204,10.204,130000.0
2010-11-10 12:10:00,25.14,25.16,25.14,25.15,81900.0,10.204,10.2121,10.204,10.2081,81900.0
2010-11-10 12:15:00,25.16,25.17,25.15,25.17,90500.0,10.2121,10.2162,10.2081,10.2162,90500.0
2010-11-10 12:20:00,25.16,25.17,25.14,25.14,108000.0,10.2121,10.2162,10.204,10.204,108000.0
2010-11-10 12:25:00,25.14,25.18,25.14,25.14,146200.0,10.204,10.2203,10.204,10.204,146200.0
2010-11-10 12:30:00,25.15,25.22,25.14,25.22,191900.0,10.2081,10.2365,10.204,10.2365,191900.0
2010-11-10 12:35:00,25.22,25.22,25.19,25.19,70000.0,10.2365,10.2365,10.2243,10.2243,70000.0
2010-11-10 12:40:00,25.2,25.2,25.17,25.18,156200.0,10.2284,10.2284,10.2162,10.2203,156200.0
2010-11-10 12:45:00,25.17,25.19,25.17,25.18,105900.0,10.2162,10.2243,10.2162,10.2203,105900.0
2010-11-10 12:50:00,25.18,25.27,25.18,25.26,260900.0,10.2203,10.2568,10.2203,10.2527,260900.0
2010-11-10 12:55:00,25.25,25.28,25.25,25.25,180300.0,10.2487,10.2608,10.2487,10.2487,180300.0
2010-11-10 13:00:00,25.26,25.26,25.19,25.2,497400.0,10.2527,10.2527,10.2243,10.2284,497400.0
2010-11-10 13:05:00,25.19,25.22,25.19,25.19,193600.0,10.2243,10.2365,10.2243,10.2243,193600.0
2010-11-10 13:10:00,25.19,25.2,25.18,25.19,130100.0,10.2243,10.2284,10.2203,10.2243,130100.0
2010-11-10 13:15:00,25.19,25.22,25.17,25.2,248100.0,10.2243,10.2365,10.2162,10.2284,248100.0
2010-11-10 13:20:00,25.2,25.23,25.19,25.2,192300.0,10.2284,10.2405,10.2243,10.2284,192300.0
2010-11-10 13:25:00,25.2,25.2,25.16,25.16,173400.0,10.2284,10.2284,10.2121,10.2121,173400.0
2010-11-10 13:30:00,25.16,25.18,25.14,25.14,169300.0,10.2121,10.2203,10.204,10.204,169300.0
2010-11-10 13:35:00,25.15,25.15,25.12,25.13,73600.0,10.2081,10.2081,10.1959,10.2,73600.0
2010-11-10 13:40:00,25.12,25.15,25.11,25.15,148200.0,10.1959,10.2081,10.1918,10.2081,148200.0
2010-11-10 13:45:00,25.15,25.15,25.12,25.12,115600.0,10.2081,10.2081,10.1959,10.1959,115600.0
2010-11-10 13:50:00,25.12,25.13,25.11,25.11,102400.0,10.1959,10.2,10.1918,10.1918,102400.0
2010-11-10 13:55:00,25.12,25.15,25.11,25.13,151800.0,10.1959,10.2081,10.1918,10.2,151800.0
2010-11-10 14:00:00,25.13,25.18,25.13,25.18,226500.0,10.2,10.2203,10.2,10.2203,226500.0
2010-11-10 14:05:00,25.18,25.24,25.18,25.22,154000.0,10.2203,10.2446,10.2203,10.2365,154000.0
2010-11-10 14:10:00,25.23,25.23,25.21,25.23,71900.0,10.2405,10.2405,10.2324,10.2405,71900.0
2010-11-10 14:15:00,25.23,25.24,25.21,25.22,154300.0,10.2405,10.2446,10.2324,10.2365,154300.0
2010-11-10 14:20:00,25.22,25.23,25.21,25.22,135000.0,10.2365,10.2405,10.2324,10.2365,135000.0
2010-11-10 14:25:00,25.22,25.23,25.21,25.23,146100.0,10.2365,10.2405,10.2324,10.2405,146100.0
2010-11-10 14:30:00,25.22,25.24,25.22,25.23,76000.0,10.2365,10.2446,10.2365,10.2405,76000.0
2010-11-10 14:35:00,25.23,25.24,25.2,25.23,129100.0,10.2405,10.2446,10.2284,10.2405,129100.0
2010-11-10 14:40:00,25.23,25.23,25.2,25.22,76500.0,10.2405,10.2405,10.2284,10.2365,76500.0
2010-11-10 14:45:00,25.23,25.25,25.21,25.22,144900.0,10.2405,10.2487,10.2324,10.2365,144900.0
2010-11-10 14:50:00,25.22,25.24,25.2,25.2,113600.0,10.2365,10.2446,10.2284,10.2284,113600.0
2010-11-10 14:55:00,25.2,25.24,25.2,25.22,110900.0,10.2284,10.2446,10.2284,10.2365,110900.0
2010-11-10 15:00:00,25.23,25.24,25.2,25.21,206900.0,10.2405,10.2446,10.2284,10.2324,206900.0
2010-11-10 15:05:00,25.2,25.21,25.17,25.18,107800.0,10.2284,10.2324,10.2162,10.2203,107800.0
2010-11-10 15:10:00,25.18,25.23,25.18,25.21,145400.0,10.2203,10.2405,10.2203,10.2324,145400.0
2010-11-10 15:15:00,25.21,25.21,25.18,25.19,217900.0,10.2324,10.2324,10.2203,10.2243,217900.0
2010-11-10 15:20:00,25.2,25.2,25.18,25.19,180700.0,10.2284,10.2284,10.2203,10.2243,180700.0
2010-11-10 15:25:00,25.19,25.21,25.18,25.2,225800.0,10.2243,10.2324,10.2203,10.2284,225800.0
2010-11-10 15:30:00,25.21,25.22,25.19,25.2,221600.0,10.2324,10.2365,10.2243,10.2284,221600.0
2010-11-10 15:35:00,25.21,25.21,25.17,25.17,226000.0,10.2324,10.2324,10.2162,10.2162,226000.0
2010-11-10 15:40:00,25.17,25.18,25.15,25.17,341400.0,10.2162,10.2203,10.2081,10.2162,341400.0
2010-11-10 15:45:00,25.17,25.2,25.17,25.19,257100.0,10.2162,10.2284,10.2162,10.2243,257100.0
2010-11-10 15:50:00,25.2,25.2,25.17,25.18,514000.0,10.2284,10.2284,10.2162,10.2203,514000.0
2010-11-10 15:55:00,25.18,25.2,25.18,25.19,695500.0,10.2203,10.2284,10.2203,10.2243,695500.0
2010-11-11 09:30:00,24.97,25.1,24.95,25.09,734700.0,10.135,10.1878,10.1269,10.1837,734700.0
2010-11-11 09:35:00,25.1,25.15,25.07,25.11,347000.0,10.1878,10.2081,10.1756,10.1918,347000.0
2010-11-11 09:40:00,25.11,25.24,25.09,25.19,507600.0,10.1918,10.2446,10.1837,10.2243,507600.0
2010-11-11 09:45:00,25.19,25.25,25.16,25.25,156700.0,10.2243,10.2487,10.2121,10.2487,156700.0
2010-11-11 09:50:00,25.25,25.25,25.21,25.23,204700.0,10.2487,10.2487,10.2324,10.2405,204700.0
2010-11-11 09:55:00,25.23,25.29,25.23,25.29,124100.0,10.2405,10.2649,10.2405,10.2649,124100.0
2010-11-11 10:00:00,25.29,25.29,25.23,25.24,166400.0,10.2649,10.2649,10.2405,10.2446,166400.0
2010-11-11 10:05:00,25.24,25.24,25.19,25.22,162900.0,10.2446,10.2446,10.2243,10.2365,162900.0
2010-11-11 10:10:00,25.22,25.23,25.18,25.21,157100.0,10.2365,10.2405,10.2203,10.2324,157100.0
2010-11-11 10:15:00,25.2,25.24,25.2,25.22,175400.0,10.2284,10.2446,10.2284,10.2365,175400.0
2010-11-11 10:20:00,25.22,25.23,25.2,25.22,157800.0,10.2365,10.2405,10.2284,10.2365,157800.0
2010-11-11 10:25:00,25.22,25.22,25.19,25.2,174400.0,10.2365,10.2365,10.2243,10.2284,174400.0
2010-11-11 10:30:00,25.21,25.21,25.17,25.19,154000.0,10.2324,10.2324,10.2162,10.2243,154000.0
2010-11-11 10:35:00,25.18,25.23,25.18,25.21,164500.0,10.2203,10.2405,10.2203,10.2324,164500.0
2010-11-11 10:40:00,25.22,25.22,25.17,25.18,193100.0,10.2365,10.2365,10.2162,10.2203,193100.0
2010-11-11 10:45:00,25.18,25.19,25.18,25.19,31000.0,10.2203,10.2243,10.2203,10.2243,31000.0
2010-11-11 10:50:00,25.18,25.2,25.17,25.19,126100.0,10.2203,10.2284,10.2162,10.2243,126100.0
2010-11-11 10:55:00,25.2,25.22,25.19,25.19,106200.0,10.2284,10.2365,10.2243,10.2243,106200.0
2010-11-11 11:00:00,25.19,25.2,25.17,25.17,71300.0,10.2243,10.2284,10.2162,10.2162,71300.0
2010-11-11 11:05:00,25.17,25.17,25.12,25.13,191700.0,10.2162,10.2162,10.1959,10.2,191700.0
2010-11-11 11:10:00,25.14,25.17,25.12,25.16,356000.0,10.204,10.2162,10.1959,10.2121,356000.0
2010-11-11 11:15:00,25.16,25.17,25.15,25.17,75100.0,10.2121,10.2162,10.2081,10.2162,75100.0
2010-11-11 11:20:00,25.17,25.18,25.15,25.16,82200.0,10.2162,10.2203,10.2081,10.2121,82200.0
2010-11-11 11:25:00,25.15,25.16,25.13,25.15,86700.0,10.2081,10.2121,10.2,10.2081,86700.0
2010-11-11 11:30:00,25.15,25.17,25.15,25.17,64500.0,10.2081,10.2162,10.2081,10.2162,64500.0
2010-11-11 11:35:00,25.16,25.18,25.16,25.16,131800.0,10.2121,10.2203,10.2121,10.2121,131800.0
2010-11-11 11:40:00,25.16,25.19,25.16,25.18,159600.0,10.2121,10.2243,10.2121,10.2203,159600.0
2010-11-11 11:45:00,25.18,25.2,25.17,25.2,85800.0,10.2203,10.2284,10.2162,10.2284,85800.0
2010-11-11 11:50:00,25.2,25.2,25.19,25.19,53400.0,10.2284,10.2284,10.2243,10.2243,53400.0
2010-11-11 11:55:00,25.2,25.2,25.19,25.2,44500.0,10.2284,10.2284,10.2243,10.2284,44500.0
2010-11-11 12:00:00,25.2,25.22,25.19,25.21,79400.0,10.2284,10.2365,10.2243,10.2324,79400.0
2010-11-11 12:05:00,25.22,25.22,25.2,25.2,100900.0,10.2365,10.2365,10.2284,10.2284,100900.0
2010-11-11 12:10:00,25.21,25.21,25.17,25.2,110700.0,10.2324,10.2324,10.2162,10.2284,110700.0
2010-11-11 12:15:00,25.2,25.21,25.18,25.2,91800.0,10.2284,10.2324,10.2203,10.2284,91800.0
2010-11-11 12:20:00,25.21,25.23,25.2,25.23,41400.0,10.2324,10.2405,10.2284,10.2405,41400.0
2010-11-11 12:25:00,25.23,25.23,25.2,25.22,62800.0,10.2405,10.2405,10.2284,10.2365,62800.0
2010-11-11 12:30:00,25.22,25.23,25.21,25.22,71200.0,10.2365,10.2405,10.2324,10.2365,71200.0
2010-11-11 12:35:00,25.22,25.23,25.2,25.23,80800.0,10.2365,10.2405,10.2284,10.2405,80800.0
2010-11-11 12:40:00,25.22,25.23,25.21,25.22,67400.0,10.2365,10.2405,10.2324,10.2365,67400.0
2010-11-11 12:45:00,25.23,25.23,25.22,25.22,44800.0,10.2405,10.2405,10.2365,10.2365,44800.0
2010-11-11 12:50:00,25.22,25.25,25.2,25.23,128600.0,10.2365,10.2487,10.2284,10.2405,128600.0
2010-11-11 12:55:00,25.23,25.25,25.22,25.24,67300.0,10.2405,10.2487,10.2365,10.2446,67300.0
2010-11-11 13:00:00,25.23,25.24,25.22,25.23,54400.0,10.2405,10.2446,10.2365,10.2405,54400.0
2010-11-11 13:05:00,25.22,25.28,25.22,25.27,174300.0,10.2365,10.2608,10.2365,10.2568,174300.0
2010-11-11 13:10:00,25.27,25.27,25.26,25.26,48000.0,10.2568,10.2568,10.2527,10.2527,48000.0
2010-11-11 13:15:00,25.26,25.27,25.24,25.24,76100.0,10.2527,10.2568,10.2446,10.2446,76100.0
2010-11-11 13:20:00,25.24,25.25,25.22,25.23,88500.0,10.2446,10.2487,10.2365,10.2405,88500.0
2010-11-11 13:25:00,25.23,25.23,25.22,25.22,48800.0,10.2405,10.2405,10.2365,10.2365,48800.0
2010-11-11 13:30:00,25.22,25.24,25.22,25.24,98900.0,10.2365,10.2446,10.2365,10.2446,98900.0
2010-11-11 13:35:00,25.24,25.25,25.23,25.23,63100.0,10.2446,10.2487,10.2405,10.2405,63100.0
2010-11-11 13:40:00,25.23,25.25,25.23,25.25,75300.0,10.2405,10.2487,10.2405,10.2487,75300.0
2010-11-11 13:45:00,25.25,25.25,25.22,25.22,104200.0,10.2487,10.2487,10.2365,10.2365,104200.0
2010-11-11 13:50:00,25.22,25.23,25.19,25.19,136800.0,10.2365,10.2405,10.2243,10.2243,136800.0
2010-11-11 13:55:00,25.2,25.23,25.19,25.22,96900.0,10.2284,10.2405,10.2243,10.2365,96900.0
2010-11-11 14:00:00,25.22,25.23,25.2,25.21,83700.0,10.2365,10.2405,10.2284,10.2324,83700.0
2010-11-11 14:05:00,25.21,25.22,25.21,25.21,17700.0,10.2324,10.2365,10.2324,10.2324,17700.0
2010-11-11 14:10:00,25.22,25.22,25.21,25.22,26500.0,10.2365,10.2365,10.2324,10.2365,26500.0
2010-11-11 14:15:00,25.22,25.26,25.21,25.26,66500.0,10.2365,10.2527,10.2324,10.2527,66500.0
2010-11-11 14:20:00,25.26,25.28,25.25,25.27,64200.0,10.2527,10.2608,10.2487,10.2568,64200.0
2010-11-11 14:25:00,25.27,25.27,25.25,25.25,48100.0,10.2568,10.2568,10.2487,10.2487,48100.0
2010-11-11 14:30:00,25.25,25.28,25.25,25.28,72000.0,10.2487,10.2608,10.2487,10.2608,72000.0
2010-11-11 14:35:00,25.28,25.28,25.27,25.27,27400.0,10.2608,10.2608,10.2568,10.2568,27400.0
2010-11-11 14:40:00,25.27,25.28,25.27,25.28,98200.0,10.2568,10.2608,10.2568,10.2608,98200.0
2010-11-11 14:45:00,25.27,25.28,25.25,25.26,107600.0,10.2568,10.2608,10.2487,10.2527,107600.0
2010-11-11 14:50:00,25.25,25.26,25.21,25.23,171900.0,10.2487,10.2527,10.2324,10.2405,171900.0
2010-11-11 14:55:00,25.23,25.23,25.21,25.22,113000.0,10.2405,10.2405,10.2324,10.2365,113000.0
2010-11-11 15:00:00,25.21,25.22,25.19,25.21,134700.0,10.2324,10.2365,10.2243,10.2324,134700.0
2010-11-11 15:05:00,25.22,25.22,25.21,25.21,50300.0,10.2365,10.2365,10.2324,10.2324,50300.0
2010-11-11 15:10:00,25.21,25.22,25.18,25.19,90400.0,10.2324,10.2365,10.2203,10.2243,90400.0
2010-11-11 15:15:00,25.19,25.22,25.19,25.22,89100.0,10.2243,10.2365,10.2243,10.2365,89100.0
2010-11-11 15:20:00,25.21,25.22,25.18,25.19,104900.0,10.2324,10.2365,10.2203,10.2243,104900.0
2010-11-11 15:25:00,25.18,25.2,25.18,25.2,81200.0,10.2203,10.2284,10.2203,10.2284,81200.0
2010-11-11 15:30:00,25.19,25.2,25.17,25.19,212200.0,10.2243,10.2284,10.2162,10.2243,212200.0
2010-11-11 15:35:00,25.2,25.22,25.19,25.2,102300.0,10.2284,10.2365,10.2243,10.2284,102300.0
2010-11-11 15:40:00,25.21,25.21,25.19,25.19,118400.0,10.2324,10.2324,10.2243,10.2243,118400.0
2010-11-11 15:45:00,25.2,25.24,25.2,25.24,161600.0,10.2284,10.2446,10.2284,10.2446,161600.0
2010-11-11 15:50:00,25.24,25.24,25.21,25.22,145700.0,10.2446,10.2446,10.2324,10.2365,145700.0
2010-11-11 15:55:00,25.22,25.24,25.21,25.23,354200.0,10.2365,10.2446,10.2324,10.2405,354200.0
2010-11-12 09:30:00,25.04,25.05,24.96,24.99,520300.0,10.1634,10.1675,10.131,10.1431,520300.0
2010-11-12 09:35:00,24.99,25.02,24.95,24.95,309200.0,10.1431,10.1553,10.1269,10.1269,309200.0
2010-11-12 09:40:00,24.95,24.97,24.91,24.92,859000.0,10.1269,10.135,10.1107,10.1147,859000.0
2010-11-12 09:45:00,24.92,24.94,24.92,24.93,203000.0,10.1147,10.1228,10.1147,10.1188,203000.0
2010-11-12 09:50:00,24.93,25.0,24.92,24.93,407200.0,10.1188,10.1472,10.1147,10.1188,407200.0
2010-11-12 09:55:00,24.93,24.93,24.71,24.75,1195300.0,10.1188,10.1188,10.0295,10.0457,1195300.0
2010-11-12 10:00:00,24.75,24.78,24.7,24.71,381300.0,10.0457,10.0579,10.0254,10.0295,381300.0
2010-11-12 10:05:00,24.72,24.77,24.71,24.72,348500.0,10.0335,10.0538,10.0295,10.0335,348500.0
2010-11-12 10:10:00,24.72,24.76,24.7,24.7,469800.0,10.0335,10.0498,10.0254,10.0254,469800.0
2010-11-12 10:15:00,24.7,24.8,24.7,24.76,391100.0,10.0254,10.066,10.0254,10.0498,391100.0
2010-11-12 10:20:00,24.76,24.8,24.75,24.76,301200.0,10.0498,10.066,10.0457,10.0498,301200.0
2010-11-12 10:25:00,24.77,24.77,24.72,24.73,199900.0,10.0538,10.0538,10.0335,10.0376,199900.0
2010-11-12 10:30:00,24.73,24.74,24.66,24.71,384800.0,10.0376,10.0417,10.0092,10.0295,384800.0
2010-11-12 10:35:00,24.71,24.72,24.6,24.63,543900.0,10.0295,10.0335,9.9848,9.997,543900.0
2010-11-12 10:40:00,24.63,24.64,24.6,24.62,308700.0,9.997,10.0011,9.9848,9.993,308700.0
2010-11-12 10:45:00,24.61,24.67,24.6,24.6,413200.0,9.9889,10.0133,9.9848,9.9848,413200.0
2010-11-12 10:50:00,24.6,24.61,24.56,24.56,345000.0,9.9848,9.9889,9.9686,9.9686,345000.0
2010-11-12 10:55:00,24.56,24.62,24.54,24.61,332600.0,9.9686,9.993,9.9605,9.9889,332600.0
2010-11-12 11:00:00,24.6,24.67,24.6,24.67,262700.0,9.9848,10.0133,9.9848,10.0133,262700.0
2010-11-12 11:05:00,24.68,24.73,24.67,24.73,298000.0,10.0173,10.0376,10.0133,10.0376,298000.0
2010-11-12 11:10:00,24.72,24.76,24.72,24.75,103000.0,10.0335,10.0498,10.0335,10.0457,103000.0
2010-11-12 11:15:00,24.75,24.81,24.74,24.79,253000.0,10.0457,10.0701,10.0417,10.062,253000.0
2010-11-12 11:20:00,24.8,24.83,24.77,24.82,239500.0,10.066,10.0782,10.0538,10.0741,239500.0
2010-11-12 11:25:00,24.83,24.86,24.82,24.83,127200.0,10.0782,10.0904,10.0741,10.0782,127200.0
2010-11-12 11:30:00,24.84,24.84,24.79,24.79,230200.0,10.0823,10.0823,10.062,10.062,230200.0
2010-11-12 11:35:00,24.8,24.81,24.79,24.8,98800.0,10.066,10.0701,10.062,10.066,98800.0
2010-11-12 11:40:00,24.8,24.84,24.8,24.83,155600.0,10.066,10.0823,10.066,10.0782,155600.0
2010-11-12 11:45:00,24.82,24.83,24.81,24.81,86000.0,10.0741,10.0782,10.0701,10.0701,86000.0
2010-11-12 11:50:00,24.81,24.82,24.78,24.78,156700.0,10.0701,10.0741,10.0579,10.0579,156700.0
2010-11-12 11:55:00,24.78,24.82,24.78,24.81,67700.0,10.0579,10.0741,10.0579,10.0701,67700.0
2010-11-12 12:00:00,24.82,24.82,24.77,24.8,116900.0,10.0741,10.0741,10.0538,10.066,116900.0
2010-11-12 12:05:00,24.79,24.82,24.79,24.81,64800.0,10.062,10.0741,10.062,10.0701,64800.0
2010-11-12 12:10:00,24.8,24.81,24.75,24.76,164400.0,10.066,10.0701,10.0457,10.0498,164400.0
2010-11-12 12:15:00,24.77,24.77,24.75,24.75,53100.0,10.0538,10.0538,10.0457,10.0457,53100.0
2010-11-12 12:20:00,24.76,24.76,24.71,24.74,112600.0,10.0498,10.0498,10.0295,10.0417,112600.0
2010-11-12 12:25:00,24.74,24.77,24.73,24.75,77300.0,10.0417,10.0538,10.0376,10.0457,77300.0
2010-11-12 12:30:00,24.75,24.77,24.74,24.74,113300.0,10.0457,10.0538,10.0417,10.0417,113300.0
2010-11-12 12:35:00,24.74,24.76,24.73,24.74,234200.0,10.0417,10.0498,10.0376,10.0417,234200.0
2010-11-12 12:40:00,24.74,24.75,24.72,24.73,111500.0,10.0417,10.0457,10.0335,10.0376,111500.0
2010-11-12 12:45:00,24.74,24.74,24.7,24.7,88400.0,10.0417,10.0417,10.0254,10.0254,88400.0
2010-11-12 12:50:00,24.71,24.71,24.67,24.68,152600.0,10.0295,10.0295,10.0133,10.0173,152600.0
2010-11-12 12:55:00,24.67,24.7,24.67,24.7,182300.0,10.0133,10.0254,10.0133,10.0254,182300.0
2010-11-12 13:00:00,24.7,24.72,24.67,24.72,159900.0,10.0254,10.0335,10.0133,10.0335,159900.0
2010-11-12 13:05:00,24.72,24.74,24.7,24.7,91200.0,10.0335,10.0417,10.0254,10.0254,91200.0
2010-11-12 13:10:00,24.71,24.71,24.7,24.7,50000.0,10.0295,10.0295,10.0254,10.0254,50000.0
2010-11-12 13:15:00,24.7,24.7,24.68,24.68,153800.0,10.0254,10.0254,10.0173,10.0173,153800.0
2010-11-12 13:20:00,24.68,24.73,24.67,24.72,118200.0,10.0173,10.0376,10.0133,10.0335,118200.0
2010-11-12 13:25:00,24.73,24.73,24.71,24.71,45800.0,10.0376,10.0376,10.0295,10.0295,45800.0
2010-11-12 13:30:00,24.71,24.75,24.7,24.73,106700.0,10.0295,10.0457,10.0254,10.0376,106700.0
2010-11-12 13:35:00,24.74,24.75,24.73,24.74,40800.0,10.0417,10.0457,10.0376,10.0417,40800.0
2010-11-12 13:40:00,24.75,24.75,24.73,24.74,107900.0,10.0457,10.0457,10.0376,10.0417,107900.0
2010-11-12 13:45:00,24.74,24.75,24.73,24.74,54300.0,10.0417,10.0457,10.0376,10.0417,54300.0
2010-11-12 13:50:00,24.73,24.75,24.73,24.74,35400.0,10.0376,10.0457,10.0376,10.0417,35400.0
2010-11-12 13:55:00,24.74,24.75,24.72,24.73,73100.0,10.0417,10.0457,10.0335,10.0376,73100.0
2010-11-12 14:00:00,24.73,24.76,24.73,24.76,111700.0,10.0376,10.0498,10.0376,10.0498,111700.0
2010-11-12 14:05:00,24.75,24.78,24.74,24.76,167800.0,10.0457,10.0579,10.0417,10.0498,167800.0
2010-11-12 14:10:00,24.76,24.79,24.75,24.77,151700.0,10.0498,10.062,10.0457,10.0538,151700.0
2010-11-12 14:15:00,24.77,24.79,24.77,24.78,75000.0,10.0538,10.062,10.0538,10.0579,75000.0
2010-11-12 14:20:00,24.79,24.81,24.78,24.81,130600.0,10.062,10.0701,10.0579,10.0701,130600.0
2010-11-12 14:25:00,24.81,24.81,24.77,24.77,87100.0,10.0701,10.0701,10.0538,10.0538,87100.0
2010-11-12 14:30:00,24.77,24.8,24.76,24.8,140800.0,10.0538,10.066,10.0498,10.066,140800.0
2010-11-12 14:35:00,24.8,24.81,24.79,24.81,101600.0,10.066,10.0701,10.062,10.0701,101600.0
2010-11-12 14:40:00,24.81,24.81,24.79,24.8,77100.0,10.0701,10.0701,10.062,10.066,77100.0
2010-11-12 14:45:00,24.8,24.8,24.75,24.76,260400.0,10.066,10.066,10.0457,10.0498,260400.0
2010-11-12 14:50:00,24.76,24.81,24.76,24.8,142900.0,10.0498,10.0701,10.0498,10.066,142900.0
2010-11-12 14:55:00,24.81,24.81,24.78,24.79,74900.0,10.0701,10.0701,10.0579,10.062,74900.0
2010-11-12 15:00:00,24.79,24.82,24.78,24.82,95100.0,10.062,10.0741,10.0579,10.0741,95100.0
2010-11-12 15:05:00,24.82,24.86,24.82,24.84,293800.0,10.0741,10.0904,10.0741,10.0823,293800.0
2010-11-12 15:10:00,24.85,24.85,24.84,24.85,62100.0,10.0863,10.0863,10.0823,10.0863,62100.0
2010-11-12 15:15:00,24.84,24.85,24.8,24.84,203100.0,10.0823,10.0863,10.066,10.0823,203100.0
2010-11-12 15:20:00,24.83,24.85,24.81,24.83,263800.0,10.0782,10.0863,10.0701,10.0782,263800.0
2010-11-12 15:25:00,24.83,24.83,24.8,24.82,157700.0,10.0782,10.0782,10.066,10.0741,157700.0
2010-11-12 15:30:00,24.81,24.84,24.8,24.84,198400.0,10.0701,10.0823,10.066,10.0823,198400.0
2010-11-12 15:35:00,24.83,24.84,24.8,24.82,223100.0,10.0782,10.0823,10.066,10.0741,223100.0
2010-11-12 15:40:00,24.82,24.83,24.8,24.81,161200.0,10.0741,10.0782,10.066,10.0701,161200.0
2010-11-12 15:45:00,24.81,24.83,24.81,24.82,185400.0,10.0701,10.0782,10.0701,10.0741,185400.0
2010-11-12 15:50:00,24.83,24.83,24.79,24.8,462000.0,10.0782,10.0782,10.062,10.066,462000.0
2010-11-12 15:55:00,24.79,24.84,24.79,24.83,751200.0,10.062,10.0823,10.062,10.0782,751200.0
2010-11-15 09:30:00,24.88,24.9,24.81,24.81,307400.0,10.0985,10.1066,10.0701,10.0701,307400.0
2010-11-15 09:35:00,24.81,24.87,24.81,24.84,462400.0,10.0701,10.0944,10.0701,10.0823,462400.0
2010-11-15 09:40:00,24.83,24.85,24.82,24.84,185600.0,10.0782,10.0863,10.0741,10.0823,185600.0
2010-11-15 09:45:00,24.83,24.84,24.8,24.8,127500.0,10.0782,10.0823,10.066,10.066,127500.0
2010-11-15 09:50:00,24.8,24.82,24.76,24.76,393100.0,10.066,10.0741,10.0498,10.0498,393100.0
2010-11-15 09:55:00,24.76,24.76,24.74,24.75,166500.0,10.0498,10.0498,10.0417,10.0457,166500.0
2010-11-15 10:00:00,24.74,24.76,24.74,24.74,86600.0,10.0417,10.0498,10.0417,10.0417,86600.0
2010-11-15 10:05:00,24.74,24.75,24.72,24.74,115700.0,10.0417,10.0457,10.0335,10.0417,115700.0
2010-11-15 10:10:00,24.74,24.74,24.68,24.68,215400.0,10.0417,10.0417,10.0173,10.0173,215400.0
2010-11-15 10:15:00,24.68,24.71,24.68,24.69,244600.0,10.0173,10.0295,10.0173,10.0214,244600.0
2010-11-15 10:20:00,24.7,24.7,24.68,24.69,62000.0,10.0254,10.0254,10.0173,10.0214,62000.0
2010-11-15 10:25:00,24.69,24.7,24.66,24.67,176300.0,10.0214,10.0254,10.0092,10.0133,176300.0
2010-11-15 10:30:00,24.67,24.72,24.67,24.69,149900.0,10.0133,10.0335,10.0133,10.0214,149900.0
2010-11-15 10:35:00,24.7,24.74,24.69,24.74,128700.0,10.0254,10.0417,10.0214,10.0417,128700.0
2010-11-15 10:40:00,24.74,24.74,24.72,24.74,89800.0,10.0417,10.0417,10.0335,10.0417,89800.0
2010-11-15 10:45:00,24.74,24.75,24.73,24.74,73300.0,10.0417,10.0457,10.0376,10.0417,73300.0
2010-11-15 10:50:00,24.73,24.74,24.71,24.71,72800.0,10.0376,10.0417,10.0295,10.0295,72800.0
2010-11-15 10:55:00,24.72,24.74,24.71,24.73,86600.0,10.0335,10.0417,10.0295,10.0376,86600.0
2010-11-15 11:00:00,24.74,24.75,24.72,24.72,100400.0,10.0417,10.0457,10.0335,10.0335,100400.0
2010-11-15 11:05:00,24.72,24.75,24.72,24.75,133300.0,10.0335,10.0457,10.0335,10.0457,133300.0
2010-11-15 11:10:00,24.74,24.76,24.74,24.75,173900.0,10.0417,10.0498,10.0417,10.0457,173900.0
2010-11-15 11:15:00,24.74,24.75,24.74,24.74,33200.0,10.0417,10.0457,10.0417,10.0417,33200.0
2010-11-15 11:20:00,24.75,24.76,24.74,24.75,117400.0,10.0457,10.0498,10.0417,10.0457,117400.0
2010-11-15 11:25:00,24.75,24.76,24.75,24.75,45300.0,10.0457,10.0498,10.0457,10.0457,45300.0
2010-11-15 11:30:00,24.75,24.76,24.75,24.76,57200.0,10.0457,10.0498,10.0457,10.0498,57200.0
2010-11-15 11:35:00,24.76,24.79,24.75,24.79,195400.0,10.0498,10.062,10.0457,10.062,195400.0
2010-11-15 11:40:00,24.78,24.8,24.78,24.8,68900.0,10.0579,10.066,10.0579,10.066,68900.0
2010-11-15 11:45:00,24.8,24.83,24.79,24.81,136300.0,10.066,10.0782,10.062,10.0701,136300.0
2010-11-15 11:50:00,24.81,24.82,24.79,24.8,64100.0,10.0701,10.0741,10.062,10.066,64100.0
2010-11-15 11:55:00,24.79,24.8,24.79,24.8,17900.0,10.062,10.066,10.062,10.066,17900.0
2010-11-15 12:00:00,24.8,24.8,24.78,24.78,99400.0,10.066,10.066,10.0579,10.0579,99400.0
2010-11-15 12:05:00,24.78,24.8,24.78,24.79,40200.0,10.0579,10.066,10.0579,10.062,40200.0
2010-11-15 12:10:00,24.79,24.8,24.78,24.79,85200.0,10.062,10.066,10.0579,10.062,85200.0
2010-11-15 12:15:00,24.78,24.79,24.75,24.75,139500.0,10.0579,10.062,10.0457,10.0457,139500.0
2010-11-15 12:20:00,24.75,24.75,24.74,24.75,58700.0,10.0457,10.0457,10.0417,10.0457,58700.0
2010-11-15 12:25:00,24.75,24.76,24.74,24.76,97100.0,10.0457,10.0498,10.0417,10.0498,97100.0
2010-11-15 12:30:00,24.76,24.76,24.72,24.73,117800.0,10.0498,10.0498,10.0335,10.0376,117800.0
2010-11-15 12:35:00,24.73,24.76,24.73,24.76,103100.0,10.0376,10.0498,10.0376,10.0498,103100.0
2010-11-15 12:40:00,24.76,24.77,24.74,24.75,171300.0,10.0498,10.0538,10.0417,10.0457,171300.0
2010-11-15 12:45:00,24.74,24.76,24.73,24.74,112900.0,10.0417,10.0498,10.0376,10.0417,112900.0
2010-11-15 12:50:00,24.74,24.76,24.73,24.74,116600.0,10.0417,10.0498,10.0376,10.0417,116600.0
2010-11-15 12:55:00,24.75,24.76,24.74,24.75,55400.0,10.0457,10.0498,10.0417,10.0457,55400.0
2010-11-15 13:00:00,24.75,24.77,24.74,24.74,83300.0,10.0457,10.0538,10.0417,10.0417,83300.0
2010-11-15 13:05:00,24.75,24.77,24.74,24.75,72600.0,10.0457,10.0538,10.0417,10.0457,72600.0
2010-11-15 13:10:00,24.75,24.76,24.74,24.75,88300.0,10.0457,10.0498,10.0417,10.0457,88300.0
2010-11-15 13:15:00,24.75,24.76,24.75,24.75,42600.0,10.0457,10.0498,10.0457,10.0457,42600.0
2010-11-15 13:20:00,24.75,24.76,24.75,24.75,33500.0,10.0457,10.0498,10.0457,10.0457,33500.0
2010-11-15 13:25:00,24.76,24.76,24.74,24.75,116000.0,10.0498,10.0498,10.0417,10.0457,116000.0
2010-11-15 13:30:00,24.75,24.76,24.74,24.76,61100.0,10.0457,10.0498,10.0417,10.0498,61100.0
2010-11-15 13:35:00,24.75,24.76,24.74,24.75,36700.0,10.0457,10.0498,10.0417,10.0457,36700.0
2010-11-15 13:40:00,24.75,24.76,24.74,24.75,86400.0,10.0457,10.0498,10.0417,10.0457,86400.0
2010-11-15 13:45:00,24.74,24.76,24.74,24.74,61900.0,10.0417,10.0498,10.0417,10.0417,61900.0
2010-11-15 13:50:00,24.74,24.75,24.74,24.74,12300.0,10.0417,10.0457,10.0417,10.0417,12300.0
2010-11-15 13:55:00,24.74,24.76,24.74,24.76,242000.0,10.0417,10.0498,10.0417,10.0498,242000.0
2010-11-15 14:00:00,24.76,24.77,24.74,24.77,122200.0,10.0498,10.0538,10.0417,10.0538,122200.0
2010-11-15 14:05:00,24.77,24.78,24.76,24.78,120600.0,10.0538,10.0579,10.0498,10.0579,120600.0
2010-11-15 14:10:00,24.77,24.78,24.75,24.77,122100.0,10.0538,10.0579,10.0457,10.0538,122100.0
2010-11-15 14:15:00,24.76,24.77,24.73,24.74,151000.0,10.0498,10.0538,10.0376,10.0417,151000.0
2010-11-15 14:20:00,24.74,24.75,24.73,24.74,100300.0,10.0417,10.0457,10.0376,10.0417,100300.0
2010-11-15 14:25:00,24.74,24.75,24.74,24.74,29100.0,10.0417,10.0457,10.0417,10.0417,29100.0
2010-11-15 14:30:00,24.75,24.75,24.72,24.73,92100.0,10.0457,10.0457,10.0335,10.0376,92100.0
2010-11-15 14:35:00,24.74,24.75,24.72,24.75,129000.0,10.0417,10.0457,10.0335,10.0457,129000.0
2010-11-15 14:40:00,24.75,24.77,24.74,24.76,80900.0,10.0457,10.0538,10.0417,10.0498,80900.0
2010-11-15 14:45:00,24.76,24.79,24.76,24.77,320000.0,10.0498,10.062,10.0498,10.0538,320000.0
2010-11-15 14:50:00,24.78,24.79,24.77,24.77,112000.0,10.0579,10.062,10.0538,10.0538,112000.0
2010-11-15 14:55:00,24.78,24.78,24.76,24.76,81200.0,10.0579,10.0579,10.0498,10.0498,81200.0
2010-11-15 15:00:00,24.76,24.77,24.75,24.76,117100.0,10.0498,10.0538,10.0457,10.0498,117100.0
2010-11-15 15:05:00,24.76,24.76,24.74,24.76,111200.0,10.0498,10.0498,10.0417,10.0498,111200.0
2010-11-15 15:10:00,24.76,24.76,24.74,24.75,102100.0,10.0498,10.0498,10.0417,10.0457,102100.0
2010-11-15 15:15:00,24.74,24.75,24.7,24.72,246500.0,10.0417,10.0457,10.0254,10.0335,246500.0
2010-11-15 15:20:00,24.73,24.74,24.71,24.72,122300.0,10.0376,10.0417,10.0295,10.0335,122300.0
2010-11-15 15:25:00,24.72,24.74,24.71,24.73,139900.0,10.0335,10.0417,10.0295,10.0376,139900.0
2010-11-15 15:30:00,24.74,24.74,24.71,24.71,162200.0,10.0417,10.0417,10.0295,10.0295,162200.0
2010-11-15 15:35:00,24.71,24.73,24.7,24.73,111900.0,10.0295,10.0376,10.0254,10.0376,111900.0
2010-11-15 15:40:00,24.73,24.74,24.72,24.72,119700.0,10.0376,10.0417,10.0335,10.0335,119700.0
2010-11-15 15:45:00,24.72,24.73,24.7,24.7,169900.0,10.0335,10.0376,10.0254,10.0254,169900.0
2010-11-15 15:50:00,24.71,24.71,24.68,24.68,164800.0,10.0295,10.0295,10.0173,10.0173,164800.0
2010-11-15 15:55:00,24.68,24.72,24.68,24.68,629200.0,10.0173,10.0335,10.0173,10.0173,629200.0
2010-11-16 09:30:00,24.54,24.57,24.05,24.26,1746800.0,9.9605,9.9727,9.7616,9.8468,1746800.0
2010-11-16 09:35:00,24.26,24.43,24.25,24.42,474900.0,9.8468,9.9158,9.8428,9.9118,474900.0
2010-11-16 09:40:00,24.42,24.46,24.36,24.42,317100.0,9.9118,9.928,9.8874,9.9118,317100.0
2010-11-16 09:45:00,24.42,24.49,24.42,24.42,218400.0,9.9118,9.9402,9.9118,9.9118,218400.0
2010-11-16 09:50:00,24.42,24.48,24.42,24.45,160600.0,9.9118,9.9361,9.9118,9.924,160600.0
2010-11-16 09:55:00,24.45,24.48,24.44,24.45,179600.0,9.924,9.9361,9.9199,9.924,179600.0
2010-11-16 10:00:00,24.43,24.5,24.4,24.49,184000.0,9.9158,9.9443,9.9037,9.9402,184000.0
2010-11-16 10:05:00,24.49,24.51,24.48,24.51,160000.0,9.9402,9.9483,9.9361,9.9483,160000.0
2010-11-16 10:10:00,24.51,24.51,24.48,24.5,137400.0,9.9483,9.9483,9.9361,9.9443,137400.0
2010-11-16 10:15:00,24.49,24.52,24.49,24.51,117400.0,9.9402,9.9524,9.9402,9.9483,117400.0
2010-11-16 10:20:00,24.51,24.52,24.49,24.49,160500.0,9.9483,9.9524,9.9402,9.9402,160500.0
2010-11-16 10:25:00,24.49,24.51,24.49,24.5,91500.0,9.9402,9.9483,9.9402,9.9443,91500.0
2010-11-16 10:30:00,24.5,24.51,24.42,24.43,294400.0,9.9443,9.9483,9.9118,9.9158,294400.0
2010-11-16 10:35:00,24.43,24.43,24.4,24.41,166900.0,9.9158,9.9158,9.9037,9.9077,166900.0
2010-11-16 10:40:00,24.41,24.43,24.4,24.43,104500.0,9.9077,9.9158,9.9037,9.9158,104500.0
2010-11-16 10:45:00,24.43,24.43,24.4,24.41,119400.0,9.9158,9.9158,9.9037,9.9077,119400.0
2010-11-16 10:50:00,24.42,24.43,24.4,24.4,166200.0,9.9118,9.9158,9.9037,9.9037,166200.0
2010-11-16 10:55:00,24.41,24.41,24.36,24.4,316000.0,9.9077,9.9077,9.8874,9.9037,316000.0
2010-11-16 11:00:00,24.41,24.44,24.4,24.44,115500.0,9.9077,9.9199,9.9037,9.9199,115500.0
2010-11-16 11:05:00,24.44,24.45,24.36,24.36,188400.0,9.9199,9.924,9.8874,9.8874,188400.0
2010-11-16 11:10:00,24.37,24.4,24.35,24.38,123600.0,9.8915,9.9037,9.8834,9.8955,123600.0
2010-11-16 11:15:00,24.39,24.39,24.34,24.35,173400.0,9.8996,9.8996,9.8793,9.8834,173400.0
2010-11-16 11:20:00,24.35,24.38,24.35,24.37,176300.0,9.8834,9.8955,9.8834,9.8915,176300.0
2010-11-16 11:25:00,24.37,24.39,24.37,24.39,151400.0,9.8915,9.8996,9.8915,9.8996,151400.0
2010-11-16 11:30:00,24.39,24.39,24.35,24.36,120300.0,9.8996,9.8996,9.8834,9.8874,120300.0
2010-11-16 11:35:00,24.35,24.38,24.35,24.37,395500.0,9.8834,9.8955,9.8834,9.8915,395500.0
2010-11-16 11:40:00,24.37,24.38,24.34,24.34,516200.0,9.8915,9.8955,9.8793,9.8793,516200.0
2010-11-16 11:45:00,24.35,24.37,24.34,24.37,166300.0,9.8834,9.8915,9.8793,9.8915,166300.0
2010-11-16 11:50:00,24.36,24.39,24.36,24.39,95900.0,9.8874,9.8996,9.8874,9.8996,95900.0
2010-11-16 11:55:00,24.39,24.4,24.37,24.4,100900.0,9.8996,9.9037,9.8915,9.9037,100900.0
2010-11-16 12:00:00,24.4,24.41,24.39,24.4,48200.0,9.9037,9.9077,9.8996,9.9037,48200.0
2010-11-16 12:05:00,24.4,24.41,24.39,24.39,48900.0,9.9037,9.9077,9.8996,9.8996,48900.0
2010-11-16 12:10:00,24.39,24.4,24.35,24.39,183400.0,9.8996,9.9037,9.8834,9.8996,183400.0
2010-11-16 12:15:00,24.4,24.42,24.39,24.41,72500.0,9.9037,9.9118,9.8996,9.9077,72500.0
2010-11-16 12:20:00,24.4,24.41,24.36,24.36,77400.0,9.9037,9.9077,9.8874,9.8874,77400.0
2010-11-16 12:25:00,24.36,24.39,24.36,24.37,93400.0,9.8874,9.8996,9.8874,9.8915,93400.0
2010-11-16 12:30:00,24.37,24.37,24.31,24.34,134500.0,9.8915,9.8915,9.8671,9.8793,134500.0
2010-11-16 12:35:00,24.34,24.35,24.31,24.33,93700.0,9.8793,9.8834,9.8671,9.8753,93700.0
2010-11-16 12:40:00,24.32,24.33,24.3,24.32,94800.0,9.8712,9.8753,9.8631,9.8712,94800.0
2010-11-16 12:45:00,24.33,24.33,24.3,24.3,68100.0,9.8753,9.8753,9.8631,9.8631,68100.0
2010-11-16 12:50:00,24.3,24.33,24.3,24.31,100200.0,9.8631,9.8753,9.8631,9.8671,100200.0
2010-11-16 12:55:00,24.32,24.36,24.31,24.35,136800.0,9.8712,9.8874,9.8671,9.8834,136800.0
2010-11-16 13:00:00,24.36,24.37,24.34,24.37,70800.0,9.8874,9.8915,9.8793,9.8915,70800.0
2010-11-16 13:05:00,24.36,24.37,24.36,24.37,45000.0,9.8874,9.8915,9.8874,9.8915,45000.0
2010-11-16 13:10:00,24.36,24.37,24.35,24.35,56400.0,9.8874,9.8915,9.8834,9.8834,56400.0
2010-11-16 13:15:00,24.35,24.36,24.32,24.35,154600.0,9.8834,9.8874,9.8712,9.8834,154600.0
2010-11-16 13:20:00,24.35,24.36,24.34,24.36,70700.0,9.8834,9.8874,9.8793,9.8874,70700.0
2010-11-16 13:25:00,24.36,24.36,24.35,24.35,50900.0,9.8874,9.8874,9.8834,9.8834,50900.0
2010-11-16 13:30:00,24.35,24.36,24.33,24.35,124600.0,9.8834,9.8874,9.8753,9.8834,124600.0
2010-11-16 13:35:00,24.34,24.36,24.34,24.34,51000.0,9.8793,9.8874,9.8793,9.8793,51000.0
2010-11-16 13:40:00,24.34,24.35,24.34,24.35,30700.0,9.8793,9.8834,9.8793,9.8834,30700.0
2010-11-16 13:45:00,24.35,24.35,24.34,24.35,56600.0,9.8834,9.8834,9.8793,9.8834,56600.0
2010-11-16 13:50:00,24.35,24.39,24.34,24.39,107900.0,9.8834,9.8996,9.8793,9.8996,107900.0
2010-11-16 13:55:00,24.39,24.4,24.38,24.39,88900.0,9.8996,9.9037,9.8955,9.8996,88900.0
2010-11-16 14:00:00,24.39,24.39,24.36,24.38,89000.0,9.8996,9.8996,9.8874,9.8955,89000.0
2010-11-16 14:05:00,24.38,24.38,24.36,24.38,58100.0,9.8955,9.8955,9.8874,9.8955,58100.0
2010-11-16 14:10:00,24.38,24.4,24.37,24.39,84700.0,9.8955,9.9037,9.8915,9.8996,84700.0
2010-11-16 14:15:00,24.4,24.4,24.39,24.4,59400.0,9.9037,9.9037,9.8996,9.9037,59400.0
2010-11-16 14:20:00,24.4,24.42,24.39,24.4,104200.0,9.9037,9.9118,9.8996,9.9037,104200.0
2010-11-16 14:25:00,24.4,24.41,24.38,24.4,84500.0,9.9037,9.9077,9.8955,9.9037,84500.0
2010-11-16 14:30:00,24.39,24.42,24.39,24.42,127100.0,9.8996,9.9118,9.8996,9.9118,127100.0
2010-11-16 14:35:00,24.42,24.43,24.38,24.38,98900.0,9.9118,9.9158,9.8955,9.8955,98900.0
2010-11-16 14:40:00,24.39,24.41,24.36,24.4,104600.0,9.8996,9.9077,9.8874,9.9037,104600.0
2010-11-16 14:45:00,24.4,24.41,24.37,24.4,149300.0,9.9037,9.9077,9.8915,9.9037,149300.0
2010-11-16 14:50:00,24.4,24.42,24.39,24.42,61000.0,9.9037,9.9118,9.8996,9.9118,61000.0
2010-11-16 14:55:00,24.41,24.44,24.4,24.41,148700.0,9.9077,9.9199,9.9037,9.9077,148700.0
2010-11-16 15:00:00,24.4,24.41,24.38,24.39,156100.0,9.9037,9.9077,9.8955,9.8996,156100.0
2010-11-16 15:05:00,24.39,24.4,24.38,24.39,127500.0,9.8996,9.9037,9.8955,9.8996,127500.0
2010-11-16 15:10:00,24.39,24.39,24.35,24.36,112600.0,9.8996,9.8996,9.8834,9.8874,112600.0
2010-11-16 15:15:00,24.35,24.39,24.34,24.39,260400.0,9.8834,9.8996,9.8793,9.8996,260400.0
2010-11-16 15:20:00,24.39,24.41,24.38,24.4,357600.0,9.8996,9.9077,9.8955,9.9037,357600.0
2010-11-16 15:25:00,24.4,24.41,24.38,24.38,168600.0,9.9037,9.9077,9.8955,9.8955,168600.0
2010-11-16 15:30:00,24.38,24.4,24.37,24.38,209400.0,9.8955,9.9037,9.8915,9.8955,209400.0
2010-11-16 15:35:00,24.39,24.41,24.37,24.39,257600.0,9.8996,9.9077,9.8915,9.8996,257600.0
2010-11-16 15:40:00,24.39,24.41,24.38,24.4,271300.0,9.8996,9.9077,9.8955,9.9037,271300.0
2010-11-16 15:45:00,24.4,24.42,24.39,24.4,297400.0,9.9037,9.9118,9.8996,9.9037,297400.0
2010-11-16 15:50:00,24.41,24.42,24.39,24.41,468100.0,9.9077,9.9118,9.8996,9.9077,468100.0
2010-11-16 15:55:00,24.4,24.41,24.38,24.38,1268500.0,9.9037,9.9077,9.8955,9.8955,1268500.0
2010-11-17 09:30:00,24.34,24.44,24.33,24.42,316900.0,9.8793,9.9199,9.8753,9.9118,316900.0
2010-11-17 09:35:00,24.42,24.42,24.37,24.39,168700.0,9.9118,9.9118,9.8915,9.8996,168700.0
2010-11-17 09:40:00,24.39,24.41,24.31,24.32,150500.0,9.8996,9.9077,9.8671,9.8712,150500.0
2010-11-17 09:45:00,24.31,24.38,24.29,24.37,187400.0,9.8671,9.8955,9.859,9.8915,187400.0
2010-11-17 09:50:00,24.36,24.38,24.35,24.36,159200.0,9.8874,9.8955,9.8834,9.8874,159200.0
2010-11-17 09:55:00,24.36,24.37,24.3,24.34,160700.0,9.8874,9.8915,9.8631,9.8793,160700.0
2010-11-17 10:00:00,24.33,24.36,24.32,24.33,170900.0,9.8753,9.8874,9.8712,9.8753,170900.0
2010-11-17 10:05:00,24.34,24.37,24.33,24.35,110300.0,9.8793,9.8915,9.8753,9.8834,110300.0
2010-11-17 10:10:00,24.35,24.38,24.34,24.37,147400.0,9.8834,9.8955,9.8793,9.8915,147400.0
2010-11-17 10:15:00,24.36,24.38,24.35,24.37,128700.0,9.8874,9.8955,9.8834,9.8915,128700.0
2010-11-17 10:20:00,24.36,24.39,24.36,24.37,113700.0,9.8874,9.8996,9.8874,9.8915,113700.0
2010-11-17 10:25:00,24.37,24.4,24.36,24.4,98100.0,9.8915,9.9037,9.8874,9.9037,98100.0
2010-11-17 10:30:00,24.4,24.4,24.39,24.4,90700.0,9.9037,9.9037,9.8996,9.9037,90700.0
2010-11-17 10:35:00,24.4,24.4,24.37,24.4,116400.0,9.9037,9.9037,9.8915,9.9037,116400.0
2010-11-17 10:40:00,24.39,24.42,24.39,24.42,124200.0,9.8996,9.9118,9.8996,9.9118,124200.0
2010-11-17 10:45:00,24.42,24.45,24.41,24.43,165700.0,9.9118,9.924,9.9077,9.9158,165700.0
2010-11-17 10:50:00,24.43,24.45,24.43,24.44,83200.0,9.9158,9.924,9.9158,9.9199,83200.0
2010-11-17 10:55:00,24.45,24.45,24.41,24.42,207800.0,9.924,9.924,9.9077,9.9118,207800.0
2010-11-17 11:00:00,24.42,24.45,24.42,24.44,44600.0,9.9118,9.924,9.9118,9.9199,44600.0
2010-11-17 11:05:00,24.45,24.45,24.44,24.45,42200.0,9.924,9.924,9.9199,9.924,42200.0
2010-11-17 11:10:00,24.45,24.46,24.44,24.44,104100.0,9.924,9.928,9.9199,9.9199,104100.0
2010-11-17 11:15:00,24.45,24.46,24.44,24.45,126800.0,9.924,9.928,9.9199,9.924,126800.0
2010-11-17 11:20:00,24.45,24.48,24.45,24.48,131500.0,9.924,9.9361,9.924,9.9361,131500.0
2010-11-17 11:25:00,24.48,24.5,24.48,24.49,120900.0,9.9361,9.9443,9.9361,9.9402,120900.0
2010-11-17 11:30:00,24.48,24.5,24.48,24.5,88400.0,9.9361,9.9443,9.9361,9.9443,88400.0
2010-11-17 11:35:00,24.5,24.51,24.47,24.48,454000.0,9.9443,9.9483,9.9321,9.9361,454000.0
2010-11-17 11:40:00,24.48,24.49,24.46,24.46,56400.0,9.9361,9.9402,9.928,9.928,56400.0
2010-11-17 11:45:00,24.46,24.47,24.43,24.45,95800.0,9.928,9.9321,9.9158,9.924,95800.0
2010-11-17 11:50:00,24.45,24.5,24.44,24.48,74400.0,9.924,9.9443,9.9199,9.9361,74400.0
2010-11-17 11:55:00,24.49,24.5,24.48,24.5,88400.0,9.9402,9.9443,9.9361,9.9443,88400.0
2010-11-17 12:00:00,24.5,24.59,24.49,24.59,221700.0,9.9443,9.9808,9.9402,9.9808,221700.0
2010-11-17 12:05:00,24.59,24.6,24.58,24.58,92700.0,9.9808,9.9848,9.9767,9.9767,92700.0
2010-11-17 12:10:00,24.58,24.58,24.56,24.56,62900.0,9.9767,9.9767,9.9686,9.9686,62900.0
2010-11-17 12:15:00,24.56,24.58,24.56,24.58,79300.0,9.9686,9.9767,9.9686,9.9767,79300.0
2010-11-17 12:20:00,24.58,24.58,24.56,24.57,109300.0,9.9767,9.9767,9.9686,9.9727,109300.0
2010-11-17 12:25:00,24.57,24.58,24.56,24.58,59800.0,9.9727,9.9767,9.9686,9.9767,59800.0
2010-11-17 12:30:00,24.57,24.59,24.57,24.58,40800.0,9.9727,9.9808,9.9727,9.9767,40800.0
2010-11-17 12:35:00,24.59,24.59,24.57,24.58,38100.0,9.9808,9.9808,9.9727,9.9767,38100.0
2010-11-17 12:40:00,24.58,24.58,24.56,24.56,47500.0,9.9767,9.9767,9.9686,9.9686,47500.0
2010-11-17 12:45:00,24.56,24.57,24.56,24.56,27700.0,9.9686,9.9727,9.9686,9.9686,27700.0
2010-11-17 12:50:00,24.56,24.57,24.56,24.57,47000.0,9.9686,9.9727,9.9686,9.9727,47000.0
2010-11-17 12:55:00,24.57,24.57,24.54,24.55,74500.0,9.9727,9.9727,9.9605,9.9645,74500.0
2010-11-17 13:00:00,24.54,24.55,24.52,24.52,184700.0,9.9605,9.9645,9.9524,9.9524,184700.0
2010-11-17 13:05:00,24.51,24.53,24.51,24.52,109400.0,9.9483,9.9564,9.9483,9.9524,109400.0
2010-11-17 13:10:00,24.52,24.52,24.5,24.5,38100.0,9.9524,9.9524,9.9443,9.9443,38100.0
2010-11-17 13:15:00,24.5,24.51,24.49,24.5,39500.0,9.9443,9.9483,9.9402,9.9443,39500.0
2010-11-17 13:20:00,24.5,24.51,24.49,24.49,74000.0,9.9443,9.9483,9.9402,9.9402,74000.0
2010-11-17 13:25:00,24.49,24.5,24.49,24.49,38100.0,9.9402,9.9443,9.9402,9.9402,38100.0
2010-11-17 13:30:00,24.5,24.51,24.49,24.5,77700.0,9.9443,9.9483,9.9402,9.9443,77700.0
2010-11-17 13:35:00,24.51,24.51,24.5,24.51,18200.0,9.9483,9.9483,9.9443,9.9483,18200.0
2010-11-17 13:40:00,24.5,24.51,24.48,24.48,72900.0,9.9443,9.9483,9.9361,9.9361,72900.0
2010-11-17 13:45:00,24.49,24.51,24.47,24.49,160800.0,9.9402,9.9483,9.9321,9.9402,160800.0
2010-11-17 13:50:00,24.49,24.49,24.47,24.49,34000.0,9.9402,9.9402,9.9321,9.9402,34000.0
2010-11-17 13:55:00,24.48,24.49,24.47,24.48,74000.0,9.9361,9.9402,9.9321,9.9361,74000.0
2010-11-17 14:00:00,24.49,24.51,24.49,24.49,71700.0,9.9402,9.9483,9.9402,9.9402,71700.0
2010-11-17 14:05:00,24.49,24.5,24.48,24.5,81600.0,9.9402,9.9443,9.9361,9.9443,81600.0
2010-11-17 14:10:00,24.49,24.49,24.48,24.48,23000.0,9.9402,9.9402,9.9361,9.9361,23000.0
2010-11-17 14:15:00,24.48,24.51,24.48,24.51,99200.0,9.9361,9.9483,9.9361,9.9483,99200.0
2010-11-17 14:20:00,24.51,24.51,24.49,24.49,40800.0,9.9483,9.9483,9.9402,9.9402,40800.0
2010-11-17 14:25:00,24.49,24.51,24.49,24.5,71300.0,9.9402,9.9483,9.9402,9.9443,71300.0
2010-11-17 14:30:00,24.5,24.51,24.5,24.5,29800.0,9.9443,9.9483,9.9443,9.9443,29800.0
2010-11-17 14:35:00,24.5,24.52,24.49,24.52,84800.0,9.9443,9.9524,9.9402,9.9524,84800.0
2010-11-17 14:40:00,24.52,24.53,24.5,24.52,214800.0,9.9524,9.9564,9.9443,9.9524,214800.0
2010-11-17 14:45:00,24.51,24.52,24.5,24.5,52200.0,9.9483,9.9524,9.9443,9.9443,52200.0
2010-11-17 14:50:00,24.5,24.51,24.48,24.48,73100.0,9.9443,9.9483,9.9361,9.9361,73100.0
2010-11-17 14:55:00,24.49,24.49,24.47,24.48,94900.0,9.9402,9.9402,9.9321,9.9361,94900.0
2010-11-17 15:00:00,24.48,24.49,24.47,24.48,102900.0,9.9361,9.9402,9.9321,9.9361,102900.0
2010-11-17 15:05:00,24.49,24.49,24.45,24.46,127400.0,9.9402,9.9402,9.924,9.928,127400.0
2010-11-17 15:10:00,24.45,24.46,24.43,24.43,101700.0,9.924,9.928,9.9158,9.9158,101700.0
2010-11-17 15:15:00,24.43,24.44,24.42,24.43,116000.0,9.9158,9.9199,9.9118,9.9158,116000.0
2010-11-17 15:20:00,24.43,24.44,24.42,24.43,108700.0,9.9158,9.9199,9.9118,9.9158,108700.0
2010-11-17 15:25:00,24.43,24.44,24.41,24.42,105600.0,9.9158,9.9199,9.9077,9.9118,105600.0
2010-11-17 15:30:00,24.41,24.44,24.41,24.43,104400.0,9.9077,9.9199,9.9077,9.9158,104400.0
2010-11-17 15:35:00,24.43,24.45,24.43,24.44,128800.0,9.9158,9.924,9.9158,9.9199,128800.0
2010-11-17 15:40:00,24.44,24.45,24.43,24.43,74600.0,9.9199,9.924,9.9158,9.9158,74600.0
2010-11-17 15:45:00,24.43,24.46,24.43,24.46,175600.0,9.9158,9.928,9.9158,9.928,175600.0
2010-11-17 15:50:00,24.45,24.46,24.45,24.46,112700.0,9.924,9.928,9.924,9.928,112700.0
2010-11-17 15:55:00,24.45,24.46,24.44,24.44,453500.0,9.924,9.928,9.9199,9.9199,453500.0
2010-11-18 09:30:00,24.67,24.76,24.66,24.73,471300.0,10.0133,10.0498,10.0092,10.0376,471300.0
2010-11-18 09:35:00,24.74,24.74,24.69,24.71,205400.0,10.0417,10.0417,10.0214,10.0295,205400.0
2010-11-18 09:40:00,24.72,24.72,24.67,24.7,114000.0,10.0335,10.0335,10.0133,10.0254,114000.0
2010-11-18 09:45:00,24.7,24.75,24.7,24.74,146600.0,10.0254,10.0457,10.0254,10.0417,146600.0
2010-11-18 09:50:00,24.75,24.76,24.74,24.76,115500.0,10.0457,10.0498,10.0417,10.0498,115500.0
2010-11-18 09:55:00,24.75,24.76,24.71,24.71,134300.0,10.0457,10.0498,10.0295,10.0295,134300.0
2010-11-18 10:00:00,24.72,24.76,24.72,24.75,236800.0,10.0335,10.0498,10.0335,10.0457,236800.0
2010-11-18 10:05:00,24.75,24.76,24.74,24.75,68700.0,10.0457,10.0498,10.0417,10.0457,68700.0
2010-11-18 10:10:00,24.75,24.79,24.75,24.78,110200.0,10.0457,10.062,10.0457,10.0579,110200.0
2010-11-18 10:15:00,24.77,24.78,24.76,24.76,231500.0,10.0538,10.0579,10.0498,10.0498,231500.0
2010-11-18 10:20:00,24.77,24.8,24.76,24.78,194700.0,10.0538,10.066,10.0498,10.0579,194700.0
2010-11-18 10:25:00,24.78,24.81,24.77,24.8,246500.0,10.0579,10.0701,10.0538,10.066,246500.0
2010-11-18 10:30:00,24.81,24.82,24.8,24.81,41400.0,10.0701,10.0741,10.066,10.0701,41400.0
2010-11-18 10:35:00,24.82,24.82,24.8,24.8,70200.0,10.0741,10.0741,10.066,10.066,70200.0
2010-11-18 10:40:00,24.8,24.81,24.79,24.79,64000.0,10.066,10.0701,10.062,10.062,64000.0
2010-11-18 10:45:00,24.8,24.81,24.79,24.8,139100.0,10.066,10.0701,10.062,10.066,139100.0
2010-11-18 10:50:00,24.81,24.81,24.77,24.78,195700.0,10.0701,10.0701,10.0538,10.0579,195700.0
2010-11-18 10:55:00,24.79,24.8,24.78,24.79,54900.0,10.062,10.066,10.0579,10.062,54900.0
2010-11-18 11:00:00,24.8,24.81,24.79,24.81,114300.0,10.066,10.0701,10.062,10.0701,114300.0
2010-11-18 11:05:00,24.81,24.81,24.77,24.78,69000.0,10.0701,10.0701,10.0538,10.0579,69000.0
2010-11-18 11:10:00,24.78,24.79,24.77,24.79,66100.0,10.0579,10.062,10.0538,10.062,66100.0
2010-11-18 11:15:00,24.79,24.8,24.78,24.78,99300.0,10.062,10.066,10.0579,10.0579,99300.0
2010-11-18 11:20:00,24.79,24.8,24.78,24.79,74300.0,10.062,10.066,10.0579,10.062,74300.0
2010-11-18 11:25:00,24.8,24.8,24.79,24.79,68300.0,10.066,10.066,10.062,10.062,68300.0
2010-11-18 11:30:00,24.8,24.83,24.79,24.83,104700.0,10.066,10.0782,10.062,10.0782,104700.0
2010-11-18 11:35:00,24.83,24.83,24.82,24.82,28100.0,10.0782,10.0782,10.0741,10.0741,28100.0
2010-11-18 11:40:00,24.83,24.84,24.82,24.84,87900.0,10.0782,10.0823,10.0741,10.0823,87900.0
2010-11-18 11:45:00,24.83,24.84,24.83,24.83,75100.0,10.0782,10.0823,10.0782,10.0782,75100.0
2010-11-18 11:50:00,24.84,24.85,24.83,24.85,122900.0,10.0823,10.0863,10.0782,10.0863,122900.0
2010-11-18 11:55:00,24.85,24.85,24.84,24.85,27000.0,10.0863,10.0863,10.0823,10.0863,27000.0
2010-11-18 12:00:00,24.84,24.88,24.84,24.88,98200.0,10.0823,10.0985,10.0823,10.0985,98200.0
2010-11-18 12:05:00,24.87,24.9,24.86,24.86,121700.0,10.0944,10.1066,10.0904,10.0904,121700.0
2010-11-18 12:10:00,24.86,24.87,24.85,24.85,54300.0,10.0904,10.0944,10.0863,10.0863,54300.0
2010-11-18 12:15:00,24.85,24.86,24.82,24.83,94300.0,10.0863,10.0904,10.0741,10.0782,94300.0
2010-11-18 12:20:00,24.82,24.83,24.82,24.82,29900.0,10.0741,10.0782,10.0741,10.0741,29900.0
2010-11-18 12:25:00,24.82,24.83,24.82,24.82,40500.0,10.0741,10.0782,10.0741,10.0741,40500.0
2010-11-18 12:30:00,24.83,24.83,24.82,24.82,45000.0,10.0782,10.0782,10.0741,10.0741,45000.0
2010-11-18 12:35:00,24.82,24.83,24.82,24.83,22200.0,10.0741,10.0782,10.0741,10.0782,22200.0
2010-11-18 12:40:00,24.82,24.83,24.81,24.82,59500.0,10.0741,10.0782,10.0701,10.0741,59500.0
2010-11-18 12:45:00,24.82,24.84,24.81,24.83,58500.0,10.0741,10.0823,10.0701,10.0782,58500.0
2010-11-18 12:50:00,24.83,24.84,24.83,24.83,39700.0,10.0782,10.0823,10.0782,10.0782,39700.0
2010-11-18 12:55:00,24.83,24.87,24.83,24.85,103000.0,10.0782,10.0944,10.0782,10.0863,103000.0
2010-11-18 13:00:00,24.85,24.86,24.84,24.85,60700.0,10.0863,10.0904,10.0823,10.0863,60700.0
2010-11-18 13:05:00,24.85,24.85,24.84,24.84,56100.0,10.0863,10.0863,10.0823,10.0823,56100.0
2010-11-18 13:10:00,24.84,24.86,24.84,24.84,325100.0,10.0823,10.0904,10.0823,10.0823,325100.0
2010-11-18 13:15:00,24.85,24.85,24.83,24.83,33300.0,10.0863,10.0863,10.0782,10.0782,33300.0
2010-11-18 13:20:00,24.83,24.84,24.8,24.8,66800.0,10.0782,10.0823,10.066,10.066,66800.0
2010-11-18 13:25:00,24.8,24.81,24.78,24.78,121700.0,10.066,10.0701,10.0579,10.0579,121700.0
2010-11-18 13:30:00,24.79,24.79,24.77,24.77,80800.0,10.062,10.062,10.0538,10.0538,80800.0
2010-11-18 13:35:00,24.77,24.79,24.77,24.79,69800.0,10.0538,10.062,10.0538,10.062,69800.0
2010-11-18 13:40:00,24.79,24.81,24.78,24.81,56100.0,10.062,10.0701,10.0579,10.0701,56100.0
2010-11-18 13:45:00,24.8,24.82,24.8,24.82,90300.0,10.066,10.0741,10.066,10.0741,90300.0
2010-11-18 13:50:00,24.82,24.82,24.79,24.8,121300.0,10.0741,10.0741,10.062,10.066,121300.0
2010-11-18 13:55:00,24.79,24.8,24.77,24.77,100500.0,10.062,10.066,10.0538,10.0538,100500.0
2010-11-18 14:00:00,24.77,24.78,24.75,24.75,107000.0,10.0538,10.0579,10.0457,10.0457,107000.0
2010-11-18 14:05:00,24.76,24.77,24.75,24.75,84100.0,10.0498,10.0538,10.0457,10.0457,84100.0
2010-11-18 14:10:00,24.75,24.76,24.75,24.76,41900.0,10.0457,10.0498,10.0457,10.0498,41900.0
2010-11-18 14:15:00,24.75,24.78,24.75,24.76,184300.0,10.0457,10.0579,10.0457,10.0498,184300.0
2010-11-18 14:20:00,24.76,24.78,24.76,24.78,68500.0,10.0498,10.0579,10.0498,10.0579,68500.0
2010-11-18 14:25:00,24.79,24.79,24.78,24.79,32400.0,10.062,10.062,10.0579,10.062,32400.0
2010-11-18 14:30:00,24.79,24.79,24.77,24.77,90500.0,10.062,10.062,10.0538,10.0538,90500.0
2010-11-18 14:35:00,24.78,24.79,24.77,24.77,96900.0,10.0579,10.062,10.0538,10.0538,96900.0
2010-11-18 14:40:00,24.77,24.78,24.77,24.77,63700.0,10.0538,10.0579,10.0538,10.0538,63700.0
2010-11-18 14:45:00,24.77,24.79,24.76,24.79,144400.0,10.0538,10.062,10.0498,10.062,144400.0
2010-11-18 14:50:00,24.78,24.79,24.77,24.78,85900.0,10.0579,10.062,10.0538,10.0579,85900.0
2010-11-18 14:55:00,24.77,24.78,24.76,24.77,83500.0,10.0538,10.0579,10.0498,10.0538,83500.0
2010-11-18 15:00:00,24.76,24.78,24.76,24.77,70800.0,10.0498,10.0579,10.0498,10.0538,70800.0
2010-11-18 15:05:00,24.77,24.8,24.77,24.79,94100.0,10.0538,10.066,10.0538,10.062,94100.0
2010-11-18 15:10:00,24.78,24.79,24.78,24.79,49200.0,10.0579,10.062,10.0579,10.062,49200.0
2010-11-18 15:15:00,24.78,24.79,24.78,24.79,61600.0,10.0579,10.062,10.0579,10.062,61600.0
2010-11-18 15:20:00,24.78,24.8,24.78,24.79,99600.0,10.0579,10.066,10.0579,10.062,99600.0
2010-11-18 15:25:00,24.8,24.81,24.79,24.81,83000.0,10.066,10.0701,10.062,10.0701,83000.0
2010-11-18 15:30:00,24.81,24.81,24.79,24.8,118000.0,10.0701,10.0701,10.062,10.066,118000.0
2010-11-18 15:35:00,24.8,24.8,24.77,24.78,234800.0,10.066,10.066,10.0538,10.0579,234800.0
2010-11-18 15:40:00,24.77,24.79,24.77,24.78,667400.0,10.0538,10.062,10.0538,10.0579,667400.0
2010-11-18 15:45:00,24.78,24.8,24.77,24.78,422800.0,10.0579,10.066,10.0538,10.0579,422800.0
2010-11-18 15:50:00,24.78,24.79,24.76,24.76,423800.0,10.0579,10.062,10.0498,10.0498,423800.0
2010-11-18 15:55:00,24.76,24.77,24.73,24.74,840800.0,10.0498,10.0538,10.0376,10.0417,840800.0
2010-11-19 09:30:00,24.78,24.82,24.75,24.77,1621200.0,10.0579,10.0741,10.0457,10.0538,1621200.0
2010-11-19 09:35:00,24.76,24.77,24.56,24.56,208800.0,10.0498,10.0538,9.9686,9.9686,208800.0
2010-11-19 09:40:00,24.56,24.7,24.55,24.63,178600.0,9.9686,10.0254,9.9645,9.997,178600.0
2010-11-19 09:45:00,24.64,24.73,24.6,24.69,111900.0,10.0011,10.0376,9.9848,10.0214,111900.0
2010-11-19 09:50:00,24.68,24.7,24.61,24.63,104100.0,10.0173,10.0254,9.9889,9.997,104100.0
2010-11-19 09:55:00,24.62,24.68,24.59,24.67,117100.0,9.993,10.0173,9.9808,10.0133,117100.0
2010-11-19 10:00:00,24.67,24.67,24.64,24.66,73600.0,10.0133,10.0133,10.0011,10.0092,73600.0
2010-11-19 10:05:00,24.66,24.67,24.64,24.64,126300.0,10.0092,10.0133,10.0011,10.0011,126300.0
2010-11-19 10:10:00,24.64,24.65,24.64,24.64,47300.0,10.0011,10.0051,10.0011,10.0011,47300.0
2010-11-19 10:15:00,24.64,24.67,24.64,24.64,77300.0,10.0011,10.0133,10.0011,10.0011,77300.0
2010-11-19 10:20:00,24.64,24.65,24.63,24.64,77400.0,10.0011,10.0051,9.997,10.0011,77400.0
2010-11-19 10:25:00,24.64,24.67,24.63,24.67,87600.0,10.0011,10.0133,9.997,10.0133,87600.0
2010-11-19 10:30:00,24.67,24.69,24.64,24.69,100200.0,10.0133,10.0214,10.0011,10.0214,100200.0
2010-11-19 10:35:00,24.69,24.73,24.68,24.71,108800.0,10.0214,10.0376,10.0173,10.0295,108800.0
2010-11-19 10:40:00,24.71,24.74,24.71,24.73,78700.0,10.0295,10.0417,10.0295,10.0376,78700.0
2010-11-19 10:45:00,24.74,24.76,24.73,24.76,72700.0,10.0417,10.0498,10.0376,10.0498,72700.0
2010-11-19 10:50:00,24.76,24.77,24.75,24.77,28200.0,10.0498,10.0538,10.0457,10.0538,28200.0
2010-11-19 10:55:00,24.77,24.8,24.76,24.76,72000.0,10.0538,10.066,10.0498,10.0498,72000.0
2010-11-19 11:00:00,24.77,24.81,24.76,24.8,60500.0,10.0538,10.0701,10.0498,10.066,60500.0
2010-11-19 11:05:00,24.8,24.81,24.78,24.79,176000.0,10.066,10.0701,10.0579,10.062,176000.0
2010-11-19 11:10:00,24.79,24.8,24.76,24.78,90900.0,10.062,10.066,10.0498,10.0579,90900.0
2010-11-19 11:15:00,24.78,24.78,24.76,24.77,59200.0,10.0579,10.0579,10.0498,10.0538,59200.0
2010-11-19 11:20:00,24.76,24.77,24.76,24.76,36500.0,10.0498,10.0538,10.0498,10.0498,36500.0
2010-11-19 11:25:00,24.76,24.78,24.75,24.75,130100.0,10.0498,10.0579,10.0457,10.0457,130100.0
2010-11-19 11:30:00,24.76,24.77,24.75,24.77,104800.0,10.0498,10.0538,10.0457,10.0538,104800.0
2010-11-19 11:35:00,24.77,24.78,24.76,24.76,63800.0,10.0538,10.0579,10.0498,10.0498,63800.0
2010-11-19 11:40:00,24.76,24.78,24.76,24.77,88100.0,10.0498,10.0579,10.0498,10.0538,88100.0
2010-11-19 11:45:00,24.77,24.78,24.76,24.77,49700.0,10.0538,10.0579,10.0498,10.0538,49700.0
2010-11-19 11:50:00,24.77,24.77,24.75,24.76,95800.0,10.0538,10.0538,10.0457,10.0498,95800.0
2010-11-19 11:55:00,24.76,24.76,24.75,24.75,89200.0,10.0498,10.0498,10.0457,10.0457,89200.0
2010-11-19 12:00:00,24.75,24.76,24.75,24.75,65600.0,10.0457,10.0498,10.0457,10.0457,65600.0
2010-11-19 12:05:00,24.75,24.76,24.75,24.76,32900.0,10.0457,10.0498,10.0457,10.0498,32900.0
2010-11-19 12:10:00,24.75,24.76,24.75,24.76,28400.0,10.0457,10.0498,10.0457,10.0498,28400.0
2010-11-19 12:15:00,24.76,24.76,24.75,24.75,31700.0,10.0498,10.0498,10.0457,10.0457,31700.0
2010-11-19 12:20:00,24.76,24.77,24.75,24.76,67700.0,10.0498,10.0538,10.0457,10.0498,67700.0
2010-11-19 12:25:00,24.76,24.76,24.75,24.76,49200.0,10.0498,10.0498,10.0457,10.0498,49200.0
2010-11-19 12:30:00,24.76,24.76,24.74,24.74,261000.0,10.0498,10.0498,10.0417,10.0417,261000.0
2010-11-19 12:35:00,24.75,24.75,24.7,24.72,147000.0,10.0457,10.0457,10.0254,10.0335,147000.0
2010-11-19 12:40:00,24.72,24.72,24.71,24.71,16700.0,10.0335,10.0335,10.0295,10.0295,16700.0
2010-11-19 12:45:00,24.72,24.72,24.7,24.71,57100.0,10.0335,10.0335,10.0254,10.0295,57100.0
2010-11-19 12:50:00,24.71,24.72,24.7,24.72,37200.0,10.0295,10.0335,10.0254,10.0335,37200.0
2010-11-19 12:55:00,24.72,24.73,24.71,24.73,55900.0,10.0335,10.0376,10.0295,10.0376,55900.0
2010-11-19 13:00:00,24.73,24.74,24.72,24.72,55500.0,10.0376,10.0417,10.0335,10.0335,55500.0
2010-11-19 13:05:00,24.72,24.73,24.72,24.72,25500.0,10.0335,10.0376,10.0335,10.0335,25500.0
2010-11-19 13:10:00,24.72,24.73,24.71,24.71,40800.0,10.0335,10.0376,10.0295,10.0295,40800.0
2010-11-19 13:15:00,24.72,24.72,24.7,24.71,60100.0,10.0335,10.0335,10.0254,10.0295,60100.0
2010-11-19 13:20:00,24.71,24.72,24.67,24.69,486700.0,10.0295,10.0335,10.0133,10.0214,486700.0
2010-11-19 13:25:00,24.68,24.69,24.67,24.68,72500.0,10.0173,10.0214,10.0133,10.0173,72500.0
2010-11-19 13:30:00,24.68,24.68,24.66,24.68,105100.0,10.0173,10.0173,10.0092,10.0173,105100.0
2010-11-19 13:35:00,24.67,24.68,24.66,24.68,89600.0,10.0133,10.0173,10.0092,10.0173,89600.0
2010-11-19 13:40:00,24.67,24.68,24.66,24.66,138500.0,10.0133,10.0173,10.0092,10.0092,138500.0
2010-11-19 13:45:00,24.67,24.67,24.63,24.63,140600.0,10.0133,10.0133,9.997,9.997,140600.0
2010-11-19 13:50:00,24.63,24.65,24.63,24.64,49500.0,9.997,10.0051,9.997,10.0011,49500.0
2010-11-19 13:55:00,24.64,24.66,24.63,24.66,61000.0,10.0011,10.0092,9.997,10.0092,61000.0
2010-11-19 14:00:00,24.66,24.67,24.65,24.66,130200.0,10.0092,10.0133,10.0051,10.0092,130200.0
2010-11-19 14:05:00,24.66,24.67,24.66,24.66,120400.0,10.0092,10.0133,10.0092,10.0092,120400.0
2010-11-19 14:10:00,24.66,24.68,24.66,24.67,64400.0,10.0092,10.0173,10.0092,10.0133,64400.0
2010-11-19 14:15:00,24.67,24.68,24.66,24.66,64300.0,10.0133,10.0173,10.0092,10.0092,64300.0
2010-11-19 14:20:00,24.66,24.67,24.65,24.67,49800.0,10.0092,10.0133,10.0051,10.0133,49800.0
2010-11-19 14:25:00,24.66,24.68,24.66,24.67,53900.0,10.0092,10.0173,10.0092,10.0133,53900.0
2010-11-19 14:30:00,24.68,24.68,24.66,24.66,70700.0,10.0173,10.0173,10.0092,10.0092,70700.0
2010-11-19 14:35:00,24.67,24.67,24.66,24.67,35400.0,10.0133,10.0133,10.0092,10.0133,35400.0
2010-11-19 14:40:00,24.67,24.67,24.66,24.67,26400.0,10.0133,10.0133,10.0092,10.0133,26400.0
2010-11-19 14:45:00,24.67,24.68,24.66,24.67,64900.0,10.0133,10.0173,10.0092,10.0133,64900.0
2010-11-19 14:50:00,24.67,24.68,24.67,24.67,42400.0,10.0133,10.0173,10.0133,10.0133,42400.0
2010-11-19 14:55:00,24.68,24.7,24.67,24.68,83800.0,10.0173,10.0254,10.0133,10.0173,83800.0
2010-11-19 15:00:00,24.68,24.7,24.68,24.69,78900.0,10.0173,10.0254,10.0173,10.0214,78900.0
2010-11-19 15:05:00,24.7,24.7,24.69,24.69,38100.0,10.0254,10.0254,10.0214,10.0214,38100.0
2010-11-19 15:10:00,24.69,24.7,24.67,24.67,79200.0,10.0214,10.0254,10.0133,10.0133,79200.0
2010-11-19 15:15:00,24.67,24.7,24.67,24.68,112600.0,10.0133,10.0254,10.0133,10.0173,112600.0
2010-11-19 15:20:00,24.69,24.7,24.68,24.69,77800.0,10.0214,10.0254,10.0173,10.0214,77800.0
2010-11-19 15:25:00,24.7,24.7,24.68,24.69,72000.0,10.0254,10.0254,10.0173,10.0214,72000.0
2010-11-19 15:30:00,24.69,24.69,24.67,24.68,100500.0,10.0214,10.0214,10.0133,10.0173,100500.0
2010-11-19 15:35:00,24.69,24.7,24.68,24.7,101300.0,10.0214,10.0254,10.0173,10.0254,101300.0
2010-11-19 15:40:00,24.7,24.71,24.69,24.7,163500.0,10.0254,10.0295,10.0214,10.0254,163500.0
2010-11-19 15:45:00,24.7,24.74,24.69,24.73,345800.0,10.0254,10.0417,10.0214,10.0376,345800.0
2010-11-19 15:50:00,24.73,24.74,24.72,24.74,242600.0,10.0376,10.0417,10.0335,10.0417,242600.0
2010-11-19 15:55:00,24.74,24.75,24.73,24.75,411500.0,10.0417,10.0457,10.0376,10.0457,411500.0
2010-11-22 09:30:00,24.61,24.64,24.5,24.57,438300.0,9.9889,10.0011,9.9443,9.9727,438300.0
2010-11-22 09:35:00,24.58,24.7,24.56,24.69,193200.0,9.9767,10.0254,9.9686,10.0214,193200.0
2010-11-22 09:40:00,24.7,24.71,24.67,24.68,146300.0,10.0254,10.0295,10.0133,10.0173,146300.0
2010-11-22 09:45:00,24.68,24.71,24.67,24.69,123500.0,10.0173,10.0295,10.0133,10.0214,123500.0
2010-11-22 09:50:00,24.69,24.7,24.64,24.65,96300.0,10.0214,10.0254,10.0011,10.0051,96300.0
2010-11-22 09:55:00,24.65,24.65,24.6,24.62,228700.0,10.0051,10.0051,9.9848,9.993,228700.0
2010-11-22 10:00:00,24.62,24.62,24.58,24.61,117100.0,9.993,9.993,9.9767,9.9889,117100.0
2010-11-22 10:05:00,24.61,24.61,24.58,24.59,95900.0,9.9889,9.9889,9.9767,9.9808,95900.0
2010-11-22 10:10:00,24.6,24.6,24.58,24.59,87400.0,9.9848,9.9848,9.9767,9.9808,87400.0
2010-11-22 10:15:00,24.6,24.62,24.59,24.61,65100.0,9.9848,9.993,9.9808,9.9889,65100.0
2010-11-22 10:20:00,24.61,24.65,24.6,24.65,175600.0,9.9889,10.0051,9.9848,10.0051,175600.0
2010-11-22 10:25:00,24.64,24.65,24.6,24.6,98400.0,10.0011,10.0051,9.9848,9.9848,98400.0
2010-11-22 10:30:00,24.6,24.61,24.58,24.6,94900.0,9.9848,9.9889,9.9767,9.9848,94900.0
2010-11-22 10:35:00,24.6,24.69,24.6,24.69,130300.0,9.9848,10.0214,9.9848,10.0214,130300.0
2010-11-22 10:40:00,24.69,24.7,24.68,24.69,99100.0,10.0214,10.0254,10.0173,10.0214,99100.0
2010-11-22 10:45:00,24.69,24.7,24.64,24.65,165200.0,10.0214,10.0254,10.0011,10.0051,165200.0
2010-11-22 10:50:00,24.64,24.66,24.61,24.61,138900.0,10.0011,10.0092,9.9889,9.9889,138900.0
2010-11-22 10:55:00,24.62,24.63,24.59,24.59,104500.0,9.993,9.997,9.9808,9.9808,104500.0
2010-11-22 11:00:00,24.59,24.6,24.56,24.59,153000.0,9.9808,9.9848,9.9686,9.9808,153000.0
2010-11-22 11:05:00,24.59,24.62,24.59,24.6,58700.0,9.9808,9.993,9.9808,9.9848,58700.0
2010-11-22 11:10:00,24.6,24.61,24.57,24.58,128300.0,9.9848,9.9889,9.9727,9.9767,128300.0
2010-11-22 11:15:00,24.58,24.59,24.57,24.57,85900.0,9.9767,9.9808,9.9727,9.9727,85900.0
2010-11-22 11:20:00,24.57,24.58,24.57,24.58,51800.0,9.9727,9.9767,9.9727,9.9767,51800.0
2010-11-22 11:25:00,24.57,24.58,24.55,24.57,89400.0,9.9727,9.9767,9.9645,9.9727,89400.0
2010-11-22 11:30:00,24.57,24.57,24.55,24.55,27700.0,9.9727,9.9727,9.9645,9.9645,27700.0
2010-11-22 11:35:00,24.56,24.6,24.55,24.6,48900.0,9.9686,9.9848,9.9645,9.9848,48900.0
2010-11-22 11:40:00,24.6,24.62,24.59,24.59,89400.0,9.9848,9.993,9.9808,9.9808,89400.0
2010-11-22 11:45:00,24.59,24.6,24.59,24.59,26700.0,9.9808,9.9848,9.9808,9.9808,26700.0
2010-11-22 11:50:00,24.59,24.6,24.57,24.57,67300.0,9.9808,9.9848,9.9727,9.9727,67300.0
2010-11-22 11:55:00,24.58,24.58,24.57,24.57,17500.0,9.9767,9.9767,9.9727,9.9727,17500.0
2010-11-22 12:00:00,24.57,24.57,24.51,24.52,137600.0,9.9727,9.9727,9.9483,9.9524,137600.0
2010-11-22 12:05:00,24.52,24.52,24.5,24.51,94700.0,9.9524,9.9524,9.9443,9.9483,94700.0
2010-11-22 12:10:00,24.51,24.51,24.5,24.5,106300.0,9.9483,9.9483,9.9443,9.9443,106300.0
2010-11-22 12:15:00,24.5,24.51,24.5,24.51,35000.0,9.9443,9.9483,9.9443,9.9483,35000.0
2010-11-22 12:20:00,24.5,24.51,24.48,24.49,173100.0,9.9443,9.9483,9.9361,9.9402,173100.0
2010-11-22 12:25:00,24.48,24.49,24.4,24.4,207000.0,9.9361,9.9402,9.9037,9.9037,207000.0
2010-11-22 12:30:00,24.41,24.44,24.39,24.44,247000.0,9.9077,9.9199,9.8996,9.9199,247000.0
2010-11-22 12:35:00,24.43,24.44,24.41,24.42,99600.0,9.9158,9.9199,9.9077,9.9118,99600.0
2010-11-22 12:40:00,24.41,24.42,24.38,24.38,105400.0,9.9077,9.9118,9.8955,9.8955,105400.0
2010-11-22 12:45:00,24.39,24.39,24.35,24.36,266100.0,9.8996,9.8996,9.8834,9.8874,266100.0
2010-11-22 12:50:00,24.37,24.37,24.36,24.36,53800.0,9.8915,9.8915,9.8874,9.8874,53800.0
2010-11-22 12:55:00,24.36,24.37,24.36,24.36,73900.0,9.8874,9.8915,9.8874,9.8874,73900.0
2010-11-22 13:00:00,24.36,24.37,24.36,24.36,156600.0,9.8874,9.8915,9.8874,9.8874,156600.0
2010-11-22 13:05:00,24.36,24.39,24.36,24.36,267500.0,9.8874,9.8996,9.8874,9.8874,267500.0
2010-11-22 13:10:00,24.36,24.37,24.35,24.35,83000.0,9.8874,9.8915,9.8834,9.8834,83000.0
2010-11-22 13:15:00,24.36,24.36,24.35,24.36,44500.0,9.8874,9.8874,9.8834,9.8874,44500.0
2010-11-22 13:20:00,24.35,24.36,24.34,24.34,268000.0,9.8834,9.8874,9.8793,9.8793,268000.0
2010-11-22 13:25:00,24.35,24.41,24.34,24.41,113100.0,9.8834,9.9077,9.8793,9.9077,113100.0
2010-11-22 13:30:00,24.41,24.43,24.4,24.42,84400.0,9.9077,9.9158,9.9037,9.9118,84400.0
2010-11-22 13:35:00,24.42,24.43,24.41,24.42,41300.0,9.9118,9.9158,9.9077,9.9118,41300.0
2010-11-22 13:40:00,24.42,24.42,24.41,24.42,24100.0,9.9118,9.9118,9.9077,9.9118,24100.0
2010-11-22 13:45:00,24.41,24.42,24.41,24.41,101500.0,9.9077,9.9118,9.9077,9.9077,101500.0
2010-11-22 13:50:00,24.41,24.42,24.41,24.42,62600.0,9.9077,9.9118,9.9077,9.9118,62600.0
2010-11-22 13:55:00,24.42,24.42,24.41,24.41,55300.0,9.9118,9.9118,9.9077,9.9077,55300.0
2010-11-22 14:00:00,24.41,24.45,24.41,24.44,167100.0,9.9077,9.924,9.9077,9.9199,167100.0
2010-11-22 14:05:00,24.43,24.44,24.41,24.43,553000.0,9.9158,9.9199,9.9077,9.9158,553000.0
2010-11-22 14:10:00,24.43,24.45,24.42,24.44,69300.0,9.9158,9.924,9.9118,9.9199,69300.0
2010-11-22 14:15:00,24.44,24.44,24.42,24.42,221900.0,9.9199,9.9199,9.9118,9.9118,221900.0
2010-11-22 14:20:00,24.42,24.43,24.42,24.43,30700.0,9.9118,9.9158,9.9118,9.9158,30700.0
2010-11-22 14:25:00,24.42,24.43,24.42,24.43,25700.0,9.9118,9.9158,9.9118,9.9158,25700.0
2010-11-22 14:30:00,24.42,24.42,24.39,24.4,261200.0,9.9118,9.9118,9.8996,9.9037,261200.0
2010-11-22 14:35:00,24.4,24.43,24.39,24.42,74000.0,9.9037,9.9158,9.8996,9.9118,74000.0
2010-11-22 14:40:00,24.43,24.44,24.42,24.43,75300.0,9.9158,9.9199,9.9118,9.9158,75300.0
2010-11-22 14:45:00,24.43,24.45,24.42,24.44,308300.0,9.9158,9.924,9.9118,9.9199,308300.0
2010-11-22 14:50:00,24.44,24.45,24.44,24.44,53000.0,9.9199,9.924,9.9199,9.9199,53000.0
2010-11-22 14:55:00,24.44,24.45,24.43,24.43,93500.0,9.9199,9.924,9.9158,9.9158,93500.0
2010-11-22 15:00:00,24.44,24.45,24.42,24.42,154300.0,9.9199,9.924,9.9118,9.9118,154300.0
2010-11-22 15:05:00,24.42,24.45,24.41,24.44,161800.0,9.9118,9.924,9.9077,9.9199,161800.0
2010-11-22 15:10:00,24.45,24.45,24.42,24.44,313300.0,9.924,9.924,9.9118,9.9199,313300.0
2010-11-22 15:15:00,24.43,24.46,24.43,24.45,105600.0,9.9158,9.928,9.9158,9.924,105600.0
2010-11-22 15:20:00,24.46,24.46,24.45,24.46,59000.0,9.928,9.928,9.924,9.928,59000.0
2010-11-22 15:25:00,24.45,24.46,24.43,24.43,85500.0,9.924,9.928,9.9158,9.9158,85500.0
2010-11-22 15:30:00,24.43,24.44,24.42,24.43,177800.0,9.9158,9.9199,9.9118,9.9158,177800.0
2010-11-22 15:35:00,24.43,24.46,24.43,24.46,140600.0,9.9158,9.928,9.9158,9.928,140600.0
2010-11-22 15:40:00,24.45,24.5,24.45,24.5,144600.0,9.924,9.9443,9.924,9.9443,144600.0
2010-11-22 15:45:00,24.5,24.51,24.49,24.51,160900.0,9.9443,9.9483,9.9402,9.9483,160900.0
2010-11-22 15:50:00,24.51,24.51,24.5,24.5,138800.0,9.9483,9.9483,9.9443,9.9443,138800.0
2010-11-22 15:55:00,24.5,24.51,24.48,24.49,662100.0,9.9443,9.9483,9.9361,9.9402,662100.0
2010-11-23 09:30:00,24.34,24.47,24.18,24.23,551700.0,9.8793,9.9321,9.8144,9.8347,551700.0
2010-11-23 09:35:00,24.23,24.36,24.22,24.3,391500.0,9.8347,9.8874,9.8306,9.8631,391500.0
2010-11-23 09:40:00,24.31,24.39,24.27,24.39,228600.0,9.8671,9.8996,9.8509,9.8996,228600.0
2010-11-23 09:45:00,24.38,24.39,24.35,24.38,146000.0,9.8955,9.8996,9.8834,9.8955,146000.0
2010-11-23 09:50:00,24.38,24.39,24.31,24.32,122800.0,9.8955,9.8996,9.8671,9.8712,122800.0
2010-11-23 09:55:00,24.31,24.32,24.27,24.29,129500.0,9.8671,9.8712,9.8509,9.859,129500.0
2010-11-23 10:00:00,24.29,24.36,24.26,24.36,195000.0,9.859,9.8874,9.8468,9.8874,195000.0
2010-11-23 10:05:00,24.35,24.37,24.34,24.36,211100.0,9.8834,9.8915,9.8793,9.8874,211100.0
2010-11-23 10:10:00,24.37,24.38,24.35,24.38,269600.0,9.8915,9.8955,9.8834,9.8955,269600.0
2010-11-23 10:15:00,24.38,24.38,24.35,24.36,70300.0,9.8955,9.8955,9.8834,9.8874,70300.0
2010-11-23 10:20:00,24.35,24.36,24.29,24.3,124200.0,9.8834,9.8874,9.859,9.8631,124200.0
2010-11-23 10:25:00,24.3,24.33,24.29,24.33,197400.0,9.8631,9.8753,9.859,9.8753,197400.0
2010-11-23 10:30:00,24.33,24.36,24.31,24.34,108300.0,9.8753,9.8874,9.8671,9.8793,108300.0
2010-11-23 10:35:00,24.34,24.38,24.34,24.35,132200.0,9.8793,9.8955,9.8793,9.8834,132200.0
2010-11-23 10:40:00,24.35,24.36,24.34,24.34,69500.0,9.8834,9.8874,9.8793,9.8793,69500.0
2010-11-23 10:45:00,24.34,24.35,24.32,24.32,68200.0,9.8793,9.8834,9.8712,9.8712,68200.0
2010-11-23 10:50:00,24.32,24.32,24.27,24.27,244500.0,9.8712,9.8712,9.8509,9.8509,244500.0
2010-11-23 10:55:00,24.27,24.33,24.27,24.33,167000.0,9.8509,9.8753,9.8509,9.8753,167000.0
2010-11-23 11:00:00,24.33,24.34,24.32,24.33,112100.0,9.8753,9.8793,9.8712,9.8753,112100.0
2010-11-23 11:05:00,24.33,24.37,24.33,24.36,96100.0,9.8753,9.8915,9.8753,9.8874,96100.0
2010-11-23 11:10:00,24.37,24.37,24.36,24.36,103100.0,9.8915,9.8915,9.8874,9.8874,103100.0
2010-11-23 11:15:00,24.37,24.37,24.36,24.36,31700.0,9.8915,9.8915,9.8874,9.8874,31700.0
2010-11-23 11:20:00,24.37,24.37,24.34,24.35,121300.0,9.8915,9.8915,9.8793,9.8834,121300.0
2010-11-23 11:25:00,24.34,24.36,24.34,24.34,175800.0,9.8793,9.8874,9.8793,9.8793,175800.0
2010-11-23 11:30:00,24.34,24.35,24.34,24.34,113600.0,9.8793,9.8834,9.8793,9.8793,113600.0
2010-11-23 11:35:00,24.34,24.34,24.33,24.33,65000.0,9.8793,9.8793,9.8753,9.8753,65000.0
2010-11-23 11:40:00,24.33,24.34,24.32,24.33,78300.0,9.8753,9.8793,9.8712,9.8753,78300.0
2010-11-23 11:45:00,24.33,24.34,24.32,24.34,87200.0,9.8753,9.8793,9.8712,9.8793,87200.0
2010-11-23 11:50:00,24.33,24.38,24.33,24.38,105400.0,9.8753,9.8955,9.8753,9.8955,105400.0
2010-11-23 11:55:00,24.37,24.38,24.37,24.38,53500.0,9.8915,9.8955,9.8915,9.8955,53500.0
2010-11-23 12:00:00,24.37,24.38,24.37,24.37,25300.0,9.8915,9.8955,9.8915,9.8915,25300.0
2010-11-23 12:05:00,24.37,24.38,24.36,24.37,85300.0,9.8915,9.8955,9.8874,9.8915,85300.0
2010-11-23 12:10:00,24.38,24.38,24.37,24.38,58300.0,9.8955,9.8955,9.8915,9.8955,58300.0
2010-11-23 12:15:00,24.38,24.38,24.37,24.38,40900.0,9.8955,9.8955,9.8915,9.8955,40900.0
2010-11-23 12:20:00,24.37,24.38,24.37,24.37,44100.0,9.8915,9.8955,9.8915,9.8915,44100.0
2010-11-23 12:25:00,24.37,24.38,24.37,24.38,330600.0,9.8915,9.8955,9.8915,9.8955,330600.0
2010-11-23 12:30:00,24.37,24.38,24.37,24.38,41300.0,9.8915,9.8955,9.8915,9.8955,41300.0
2010-11-23 12:35:00,24.38,24.38,24.37,24.38,101700.0,9.8955,9.8955,9.8915,9.8955,101700.0
2010-11-23 12:40:00,24.37,24.39,24.37,24.39,224600.0,9.8915,9.8996,9.8915,9.8996,224600.0
2010-11-23 12:45:00,24.39,24.39,24.38,24.39,35400.0,9.8996,9.8996,9.8955,9.8996,35400.0
2010-11-23 12:50:00,24.38,24.43,24.38,24.43,191600.0,9.8955,9.9158,9.8955,9.9158,191600.0
2010-11-23 12:55:00,24.43,24.47,24.42,24.47,137800.0,9.9158,9.9321,9.9118,9.9321,137800.0
2010-11-23 13:00:00,24.47,24.51,24.47,24.51,131600.0,9.9321,9.9483,9.9321,9.9483,131600.0
2010-11-23 13:05:00,24.51,24.61,24.51,24.53,440300.0,9.9483,9.9889,9.9483,9.9564,440300.0
2010-11-23 13:10:00,24.53,24.54,24.53,24.53,54400.0,9.9564,9.9605,9.9564,9.9564,54400.0
2010-11-23 13:15:00,24.53,24.54,24.53,24.53,62100.0,9.9564,9.9605,9.9564,9.9564,62100.0
2010-11-23 13:20:00,24.53,24.54,24.53,24.54,91100.0,9.9564,9.9605,9.9564,9.9605,91100.0
2010-11-23 13:25:00,24.54,24.59,24.53,24.56,253200.0,9.9605,9.9808,9.9564,9.9686,253200.0
2010-11-23 13:30:00,24.56,24.57,24.52,24.52,134500.0,9.9686,9.9727,9.9524,9.9524,134500.0
2010-11-23 13:35:00,24.53,24.53,24.49,24.5,82200.0,9.9564,9.9564,9.9402,9.9443,82200.0
2010-11-23 13:40:00,24.5,24.5,24.49,24.49,47400.0,9.9443,9.9443,9.9402,9.9402,47400.0
2010-11-23 13:45:00,24.48,24.49,24.45,24.45,110700.0,9.9361,9.9402,9.924,9.924,110700.0
2010-11-23 13:50:00,24.46,24.48,24.44,24.48,164400.0,9.928,9.9361,9.9199,9.9361,164400.0
2010-11-23 13:55:00,24.48,24.5,24.46,24.5,122900.0,9.9361,9.9443,9.928,9.9443,122900.0
2010-11-23 14:00:00,24.5,24.52,24.47,24.49,168100.0,9.9443,9.9524,9.9321,9.9402,168100.0
2010-11-23 14:05:00,24.49,24.49,24.48,24.48,76000.0,9.9402,9.9402,9.9361,9.9361,76000.0
2010-11-23 14:10:00,24.48,24.5,24.48,24.5,101700.0,9.9361,9.9443,9.9361,9.9443,101700.0
2010-11-23 14:15:00,24.5,24.5,24.48,24.48,236900.0,9.9443,9.9443,9.9361,9.9361,236900.0
2010-11-23 14:20:00,24.49,24.49,24.48,24.48,70400.0,9.9402,9.9402,9.9361,9.9361,70400.0
2010-11-23 14:25:00,24.49,24.49,24.46,24.47,122000.0,9.9402,9.9402,9.928,9.9321,122000.0
2010-11-23 14:30:00,24.47,24.48,24.46,24.48,80000.0,9.9321,9.9361,9.928,9.9361,80000.0
2010-11-23 14:35:00,24.48,24.49,24.46,24.47,172500.0,9.9361,9.9402,9.928,9.9321,172500.0
2010-11-23 14:40:00,24.47,24.47,24.45,24.46,123500.0,9.9321,9.9321,9.924,9.928,123500.0
2010-11-23 14:45:00,24.46,24.46,24.43,24.44,101100.0,9.928,9.928,9.9158,9.9199,101100.0
2010-11-23 14:50:00,24.44,24.47,24.43,24.46,83900.0,9.9199,9.9321,9.9158,9.928,83900.0
2010-11-23 14:55:00,24.47,24.47,24.46,24.47,34600.0,9.9321,9.9321,9.928,9.9321,34600.0
2010-11-23 15:00:00,24.47,24.49,24.46,24.48,112300.0,9.9321,9.9402,9.928,9.9361,112300.0
2010-11-23 15:05:00,24.49,24.51,24.48,24.51,70700.0,9.9402,9.9483,9.9361,9.9483,70700.0
2010-11-23 15:10:00,24.51,24.52,24.49,24.51,245400.0,9.9483,9.9524,9.9402,9.9483,245400.0
2010-11-23 15:15:00,24.52,24.52,24.49,24.52,245800.0,9.9524,9.9524,9.9402,9.9524,245800.0
2010-11-23 15:20:00,24.51,24.54,24.51,24.52,171400.0,9.9483,9.9605,9.9483,9.9524,171400.0
2010-11-23 15:25:00,24.52,24.56,24.52,24.56,96700.0,9.9524,9.9686,9.9524,9.9686,96700.0
2010-11-23 15:30:00,24.56,24.58,24.55,24.55,217600.0,9.9686,9.9767,9.9645,9.9645,217600.0
2010-11-23 15:35:00,24.55,24.58,24.55,24.57,234900.0,9.9645,9.9767,9.9645,9.9727,234900.0
2010-11-23 15:40:00,24.57,24.58,24.56,24.58,213400.0,9.9727,9.9767,9.9686,9.9767,213400.0
2010-11-23 15:45:00,24.57,24.6,24.54,24.55,471500.0,9.9727,9.9848,9.9605,9.9645,471500.0
2010-11-23 15:50:00,24.54,24.56,24.54,24.55,382000.0,9.9605,9.9686,9.9605,9.9645,382000.0
2010-11-23 15:55:00,24.54,24.57,24.54,24.54,926700.0,9.9605,9.9727,9.9605,9.9605,926700.0
2010-11-24 09:30:00,24.69,24.72,24.6,24.66,524000.0,10.0214,10.0335,9.9848,10.0092,524000.0
2010-11-24 09:35:00,24.66,24.67,24.62,24.62,164900.0,10.0092,10.0133,9.993,9.993,164900.0
2010-11-24 09:40:00,24.62,24.62,24.54,24.57,191200.0,9.993,9.993,9.9605,9.9727,191200.0
2010-11-24 09:45:00,24.57,24.58,24.56,24.56,87100.0,9.9727,9.9767,9.9686,9.9686,87100.0
2010-11-24 09:50:00,24.56,24.6,24.55,24.58,112600.0,9.9686,9.9848,9.9645,9.9767,112600.0
2010-11-24 09:55:00,24.59,24.62,24.57,24.57,128200.0,9.9808,9.993,9.9727,9.9727,128200.0
2010-11-24 10:00:00,24.57,24.59,24.55,24.56,132000.0,9.9727,9.9808,9.9645,9.9686,132000.0
2010-11-24 10:05:00,24.56,24.57,24.53,24.54,109300.0,9.9686,9.9727,9.9564,9.9605,109300.0
2010-11-24 10:10:00,24.55,24.56,24.55,24.55,75300.0,9.9645,9.9686,9.9645,9.9645,75300.0
2010-11-24 10:15:00,24.55,24.58,24.55,24.57,114100.0,9.9645,9.9767,9.9645,9.9727,114100.0
2010-11-24 10:20:00,24.58,24.6,24.57,24.59,299700.0,9.9767,9.9848,9.9727,9.9808,299700.0
2010-11-24 10:25:00,24.6,24.62,24.59,24.6,184400.0,9.9848,9.993,9.9808,9.9848,184400.0
2010-11-24 10:30:00,24.6,24.61,24.58,24.59,133200.0,9.9848,9.9889,9.9767,9.9808,133200.0
2010-11-24 10:35:00,24.58,24.59,24.56,24.56,72300.0,9.9767,9.9808,9.9686,9.9686,72300.0
2010-11-24 10:40:00,24.56,24.57,24.56,24.56,74700.0,9.9686,9.9727,9.9686,9.9686,74700.0
2010-11-24 10:45:00,24.56,24.59,24.56,24.58,127300.0,9.9686,9.9808,9.9686,9.9767,127300.0
2010-11-24 10:50:00,24.58,24.58,24.56,24.56,51500.0,9.9767,9.9767,9.9686,9.9686,51500.0
2010-11-24 10:55:00,24.56,24.57,24.56,24.57,53100.0,9.9686,9.9727,9.9686,9.9727,53100.0
2010-11-24 11:00:00,24.56,24.59,24.56,24.59,120200.0,9.9686,9.9808,9.9686,9.9808,120200.0
2010-11-24 11:05:00,24.58,24.6,24.58,24.59,64600.0,9.9767,9.9848,9.9767,9.9808,64600.0
2010-11-24 11:10:00,24.59,24.6,24.57,24.57,79700.0,9.9808,9.9848,9.9727,9.9727,79700.0
2010-11-24 11:15:00,24.57,24.58,24.56,24.56,43000.0,9.9727,9.9767,9.9686,9.9686,43000.0
2010-11-24 11:20:00,24.56,24.57,24.54,24.54,87900.0,9.9686,9.9727,9.9605,9.9605,87900.0
2010-11-24 11:25:00,24.54,24.55,24.53,24.53,47600.0,9.9605,9.9645,9.9564,9.9564,47600.0
2010-11-24 11:30:00,24.53,24.54,24.53,24.53,40500.0,9.9564,9.9605,9.9564,9.9564,40500.0
2010-11-24 11:35:00,24.53,24.54,24.53,24.53,47700.0,9.9564,9.9605,9.9564,9.9564,47700.0
2010-11-24 11:40:00,24.54,24.54,24.53,24.53,35500.0,9.9605,9.9605,9.9564,9.9564,35500.0
2010-11-24 11:45:00,24.53,24.54,24.5,24.5,95300.0,9.9564,9.9605,9.9443,9.9443,95300.0
2010-11-24 11:50:00,24.5,24.51,24.49,24.49,61400.0,9.9443,9.9483,9.9402,9.9402,61400.0
2010-11-24 11:55:00,24.49,24.5,24.48,24.48,78600.0,9.9402,9.9443,9.9361,9.9361,78600.0
2010-11-24 12:00:00,24.48,24.49,24.42,24.42,341600.0,9.9361,9.9402,9.9118,9.9118,341600.0
2010-11-24 12:05:00,24.42,24.43,24.38,24.39,120300.0,9.9118,9.9158,9.8955,9.8996,120300.0
2010-11-24 12:10:00,24.39,24.42,24.39,24.42,175300.0,9.8996,9.9118,9.8996,9.9118,175300.0
2010-11-24 12:15:00,24.41,24.46,24.41,24.44,196400.0,9.9077,9.928,9.9077,9.9199,196400.0
2010-11-24 12:20:00,24.44,24.44,24.43,24.43,29100.0,9.9199,9.9199,9.9158,9.9158,29100.0
2010-11-24 12:25:00,24.43,24.44,24.43,24.44,24300.0,9.9158,9.9199,9.9158,9.9199,24300.0
2010-11-24 12:30:00,24.43,24.44,24.43,24.43,35900.0,9.9158,9.9199,9.9158,9.9158,35900.0
2010-11-24 12:35:00,24.44,24.44,24.43,24.43,16900.0,9.9199,9.9199,9.9158,9.9158,16900.0
2010-11-24 12:40:00,24.44,24.47,24.43,24.46,160800.0,9.9199,9.9321,9.9158,9.928,160800.0
2010-11-24 12:45:00,24.47,24.48,24.46,24.48,69400.0,9.9321,9.9361,9.928,9.9361,69400.0
2010-11-24 12:50:00,24.48,24.48,24.47,24.47,38200.0,9.9361,9.9361,9.9321,9.9321,38200.0
2010-11-24 12:55:00,24.48,24.53,24.47,24.53,175900.0,9.9361,9.9564,9.9321,9.9564,175900.0
2010-11-24 13:00:00,24.52,24.53,24.48,24.48,90900.0,9.9524,9.9564,9.9361,9.9361,90900.0
2010-11-24 13:05:00,24.48,24.49,24.48,24.48,51700.0,9.9361,9.9402,9.9361,9.9361,51700.0
2010-11-24 13:10:00,24.48,24.49,24.48,24.48,27500.0,9.9361,9.9402,9.9361,9.9361,27500.0
2010-11-24 13:15:00,24.48,24.49,24.48,24.48,26700.0,9.9361,9.9402,9.9361,9.9361,26700.0
2010-11-24 13:20:00,24.48,24.51,24.48,24.5,89900.0,9.9361,9.9483,9.9361,9.9443,89900.0
2010-11-24 13:25:00,24.51,24.51,24.5,24.5,30000.0,9.9483,9.9483,9.9443,9.9443,30000.0
2010-11-24 13:30:00,24.5,24.52,24.5,24.51,54500.0,9.9443,9.9524,9.9443,9.9483,54500.0
2010-11-24 13:35:00,24.52,24.53,24.51,24.52,54900.0,9.9524,9.9564,9.9483,9.9524,54900.0
2010-11-24 13:40:00,24.53,24.53,24.52,24.52,35100.0,9.9564,9.9564,9.9524,9.9524,35100.0
2010-11-24 13:45:00,24.53,24.53,24.5,24.5,74500.0,9.9564,9.9564,9.9443,9.9443,74500.0
2010-11-24 13:50:00,24.5,24.52,24.5,24.5,49000.0,9.9443,9.9524,9.9443,9.9443,49000.0
2010-11-24 13:55:00,24.52,24.52,24.51,24.51,29100.0,9.9524,9.9524,9.9483,9.9483,29100.0
2010-11-24 14:00:00,24.52,24.53,24.51,24.52,84800.0,9.9524,9.9564,9.9483,9.9524,84800.0
2010-11-24 14:05:00,24.52,24.54,24.52,24.53,69400.0,9.9524,9.9605,9.9524,9.9564,69400.0
2010-11-24 14:10:00,24.54,24.54,24.48,24.5,219800.0,9.9605,9.9605,9.9361,9.9443,219800.0
2010-11-24 14:15:00,24.5,24.52,24.5,24.52,77300.0,9.9443,9.9524,9.9443,9.9524,77300.0
2010-11-24 14:20:00,24.52,24.55,24.52,24.54,54200.0,9.9524,9.9645,9.9524,9.9605,54200.0
2010-11-24 14:25:00,24.55,24.55,24.52,24.52,72900.0,9.9645,9.9645,9.9524,9.9524,72900.0
2010-11-24 14:30:00,24.52,24.53,24.52,24.52,41600.0,9.9524,9.9564,9.9524,9.9524,41600.0
2010-11-24 14:35:00,24.52,24.54,24.52,24.53,62700.0,9.9524,9.9605,9.9524,9.9564,62700.0
2010-11-24 14:40:00,24.53,24.54,24.52,24.52,65300.0,9.9564,9.9605,9.9524,9.9524,65300.0
2010-11-24 14:45:00,24.53,24.56,24.52,24.55,117200.0,9.9564,9.9686,9.9524,9.9645,117200.0
2010-11-24 14:50:00,24.56,24.56,24.54,24.54,56900.0,9.9686,9.9686,9.9605,9.9605,56900.0
2010-11-24 14:55:00,24.54,24.56,24.54,24.55,57100.0,9.9605,9.9686,9.9605,9.9645,57100.0
2010-11-24 15:00:00,24.55,24.58,24.55,24.57,92000.0,9.9645,9.9767,9.9645,9.9727,92000.0
2010-11-24 15:05:00,24.58,24.58,24.55,24.56,128100.0,9.9767,9.9767,9.9645,9.9686,128100.0
2010-11-24 15:10:00,24.55,24.56,24.54,24.54,51200.0,9.9645,9.9686,9.9605,9.9605,51200.0
2010-11-24 15:15:00,24.54,24.55,24.54,24.54,19100.0,9.9605,9.9645,9.9605,9.9605,19100.0
2010-11-24 15:20:00,24.55,24.57,24.54,24.56,97700.0,9.9645,9.9727,9.9605,9.9686,97700.0
2010-11-24 15:25:00,24.57,24.57,24.54,24.54,69000.0,9.9727,9.9727,9.9605,9.9605,69000.0
2010-11-24 15:30:00,24.55,24.55,24.54,24.54,93900.0,9.9645,9.9645,9.9605,9.9605,93900.0
2010-11-24 15:35:00,24.54,24.55,24.53,24.53,168400.0,9.9605,9.9645,9.9564,9.9564,168400.0
2010-11-24 15:40:00,24.53,24.54,24.51,24.53,225800.0,9.9564,9.9605,9.9483,9.9564,225800.0
2010-11-24 15:45:00,24.54,24.55,24.52,24.52,238600.0,9.9605,9.9645,9.9524,9.9524,238600.0
2010-11-24 15:50:00,24.53,24.58,24.52,24.56,457000.0,9.9564,9.9767,9.9524,9.9686,457000.0
2010-11-24 15:55:00,24.56,24.59,24.55,24.56,747400.0,9.9686,9.9808,9.9645,9.9686,747400.0
2010-11-26 09:30:00,24.35,24.39,24.32,24.35,332600.0,9.8834,9.8996,9.8712,9.8834,332600.0
2010-11-26 09:35:00,24.35,24.41,24.33,24.34,291900.0,9.8834,9.9077,9.8753,9.8793,291900.0
2010-11-26 09:40:00,24.34,24.38,24.33,24.36,189400.0,9.8793,9.8955,9.8753,9.8874,189400.0
2010-11-26 09:45:00,24.37,24.4,24.36,24.39,115600.0,9.8915,9.9037,9.8874,9.8996,115600.0
2010-11-26 09:50:00,24.38,24.41,24.38,24.41,100400.0,9.8955,9.9077,9.8955,9.9077,100400.0
2010-11-26 09:55:00,24.41,24.44,24.4,24.42,195700.0,9.9077,9.9199,9.9037,9.9118,195700.0
2010-11-26 10:00:00,24.42,24.43,24.4,24.4,100500.0,9.9118,9.9158,9.9037,9.9037,100500.0
2010-11-26 10:05:00,24.4,24.42,24.4,24.41,137100.0,9.9037,9.9118,9.9037,9.9077,137100.0
2010-11-26 10:10:00,24.42,24.42,24.38,24.39,158700.0,9.9118,9.9118,9.8955,9.8996,158700.0
2010-11-26 10:15:00,24.39,24.42,24.38,24.41,126700.0,9.8996,9.9118,9.8955,9.9077,126700.0
2010-11-26 10:20:00,24.42,24.49,24.41,24.48,104800.0,9.9118,9.9402,9.9077,9.9361,104800.0
2010-11-26 10:25:00,24.48,24.49,24.47,24.48,55500.0,9.9361,9.9402,9.9321,9.9361,55500.0
2010-11-26 10:30:00,24.48,24.48,24.42,24.42,246600.0,9.9361,9.9361,9.9118,9.9118,246600.0
2010-11-26 10:35:00,24.42,24.43,24.42,24.42,74100.0,9.9118,9.9158,9.9118,9.9118,74100.0
2010-11-26 10:40:00,24.43,24.46,24.42,24.45,99300.0,9.9158,9.928,9.9118,9.924,99300.0
2010-11-26 10:45:00,24.46,24.46,24.43,24.43,60300.0,9.928,9.928,9.9158,9.9158,60300.0
2010-11-26 10:50:00,24.44,24.44,24.43,24.44,80700.0,9.9199,9.9199,9.9158,9.9199,80700.0
2010-11-26 10:55:00,24.44,24.46,24.43,24.46,187000.0,9.9199,9.928,9.9158,9.928,187000.0
2010-11-26 11:00:00,24.46,24.46,24.45,24.45,43700.0,9.928,9.928,9.924,9.924,43700.0
2010-11-26 11:05:00,24.46,24.46,24.43,24.44,28200.0,9.928,9.928,9.9158,9.9199,28200.0
2010-11-26 11:10:00,24.43,24.43,24.41,24.41,41200.0,9.9158,9.9158,9.9077,9.9077,41200.0
2010-11-26 11:15:00,24.42,24.42,24.4,24.4,77300.0,9.9118,9.9118,9.9037,9.9037,77300.0
2010-11-26 11:20:00,24.4,24.43,24.38,24.42,185000.0,9.9037,9.9158,9.8955,9.9118,185000.0
2010-11-26 11:25:00,24.41,24.44,24.41,24.44,53700.0,9.9077,9.9199,9.9077,9.9199,53700.0
2010-11-26 11:30:00,24.43,24.45,24.42,24.45,117800.0,9.9158,9.924,9.9118,9.924,117800.0
2010-11-26 11:35:00,24.45,24.45,24.4,24.4,208200.0,9.924,9.924,9.9037,9.9037,208200.0
2010-11-26 11:40:00,24.4,24.41,24.38,24.39,82900.0,9.9037,9.9077,9.8955,9.8996,82900.0
2010-11-26 11:45:00,24.39,24.4,24.38,24.4,37500.0,9.8996,9.9037,9.8955,9.9037,37500.0
2010-11-26 11:50:00,24.4,24.4,24.38,24.38,47800.0,9.9037,9.9037,9.8955,9.8955,47800.0
2010-11-26 11:55:00,24.39,24.39,24.38,24.38,32200.0,9.8996,9.8996,9.8955,9.8955,32200.0
2010-11-26 12:00:00,24.38,24.39,24.36,24.36,58500.0,9.8955,9.8996,9.8874,9.8874,58500.0
2010-11-26 12:05:00,24.37,24.41,24.36,24.4,223900.0,9.8915,9.9077,9.8874,9.9037,223900.0
2010-11-26 12:10:00,24.41,24.41,24.4,24.4,16800.0,9.9077,9.9077,9.9037,9.9037,16800.0
2010-11-26 12:15:00,24.41,24.42,24.4,24.41,76800.0,9.9077,9.9118,9.9037,9.9077,76800.0
2010-11-26 12:20:00,24.41,24.42,24.41,24.41,60100.0,9.9077,9.9118,9.9077,9.9077,60100.0
2010-11-26 12:25:00,24.42,24.42,24.41,24.42,29400.0,9.9118,9.9118,9.9077,9.9118,29400.0
2010-11-26 12:30:00,24.42,24.42,24.41,24.41,23300.0,9.9118,9.9118,9.9077,9.9077,23300.0
2010-11-26 12:35:00,24.42,24.42,24.41,24.41,55000.0,9.9118,9.9118,9.9077,9.9077,55000.0
2010-11-26 12:40:00,24.42,24.42,24.41,24.42,100900.0,9.9118,9.9118,9.9077,9.9118,100900.0
2010-11-26 12:45:00,24.42,24.42,24.41,24.42,73600.0,9.9118,9.9118,9.9077,9.9118,73600.0
2010-11-26 12:50:00,24.42,24.42,24.41,24.42,109300.0,9.9118,9.9118,9.9077,9.9118,109300.0
2010-11-26 12:55:00,24.41,24.42,24.41,24.41,228300.0,9.9077,9.9118,9.9077,9.9077,228300.0
2010-11-29 09:30:00,24.3,24.34,24.25,24.25,414800.0,9.8631,9.8793,9.8428,9.8428,414800.0
2010-11-29 09:35:00,24.26,24.27,24.2,24.21,388600.0,9.8468,9.8509,9.8225,9.8265,388600.0
2010-11-29 09:40:00,24.21,24.29,24.2,24.29,258600.0,9.8265,9.859,9.8225,9.859,258600.0
2010-11-29 09:45:00,24.29,24.32,24.28,24.29,186800.0,9.859,9.8712,9.855,9.859,186800.0
2010-11-29 09:50:00,24.29,24.3,24.22,24.22,196500.0,9.859,9.8631,9.8306,9.8306,196500.0
2010-11-29 09:55:00,24.23,24.24,24.13,24.14,391900.0,9.8347,9.8387,9.7941,9.7981,391900.0
2010-11-29 10:00:00,24.16,24.17,24.11,24.17,173000.0,9.8062,9.8103,9.786,9.8103,173000.0
2010-11-29 10:05:00,24.17,24.2,24.16,24.2,115800.0,9.8103,9.8225,9.8062,9.8225,115800.0
2010-11-29 10:10:00,24.2,24.26,24.2,24.26,171400.0,9.8225,9.8468,9.8225,9.8468,171400.0
2010-11-29 10:15:00,24.25,24.27,24.22,24.24,137100.0,9.8428,9.8509,9.8306,9.8387,137100.0
2010-11-29 10:20:00,24.23,24.25,24.22,24.23,71300.0,9.8347,9.8428,9.8306,9.8347,71300.0
2010-11-29 10:25:00,24.23,24.24,24.21,24.22,131500.0,9.8347,9.8387,9.8265,9.8306,131500.0
2010-11-29 10:30:00,24.23,24.25,24.21,24.22,168700.0,9.8347,9.8428,9.8265,9.8306,168700.0
2010-11-29 10:35:00,24.22,24.24,24.22,24.24,131000.0,9.8306,9.8387,9.8306,9.8387,131000.0
2010-11-29 10:40:00,24.24,24.27,24.21,24.22,169400.0,9.8387,9.8509,9.8265,9.8306,169400.0
2010-11-29 10:45:00,24.21,24.22,24.2,24.22,93700.0,9.8265,9.8306,9.8225,9.8306,93700.0
2010-11-29 10:50:00,24.22,24.26,24.21,24.25,108000.0,9.8306,9.8468,9.8265,9.8428,108000.0
2010-11-29 10:55:00,24.26,24.26,24.22,24.23,451900.0,9.8468,9.8468,9.8306,9.8347,451900.0
2010-11-29 11:00:00,24.23,24.25,24.21,24.25,179100.0,9.8347,9.8428,9.8265,9.8428,179100.0
2010-11-29 11:05:00,24.24,24.25,24.22,24.24,70200.0,9.8387,9.8428,9.8306,9.8387,70200.0
2010-11-29 11:10:00,24.24,24.27,24.23,24.26,96600.0,9.8387,9.8509,9.8347,9.8468,96600.0
2010-11-29 11:15:00,24.27,24.27,24.24,24.24,101700.0,9.8509,9.8509,9.8387,9.8387,101700.0
2010-11-29 11:20:00,24.24,24.25,24.2,24.2,93500.0,9.8387,9.8428,9.8225,9.8225,93500.0
2010-11-29 11:25:00,24.2,24.22,24.18,24.2,190000.0,9.8225,9.8306,9.8144,9.8225,190000.0
2010-11-29 11:30:00,24.2,24.23,24.19,24.21,211700.0,9.8225,9.8347,9.8184,9.8265,211700.0
2010-11-29 11:35:00,24.22,24.25,24.21,24.25,70200.0,9.8306,9.8428,9.8265,9.8428,70200.0
2010-11-29 11:40:00,24.24,24.25,24.2,24.22,185400.0,9.8387,9.8428,9.8225,9.8306,185400.0
2010-11-29 11:45:00,24.22,24.22,24.2,24.2,36400.0,9.8306,9.8306,9.8225,9.8225,36400.0
2010-11-29 11:50:00,24.21,24.21,24.19,24.21,113100.0,9.8265,9.8265,9.8184,9.8265,113100.0
2010-11-29 11:55:00,24.21,24.25,24.2,24.23,90600.0,9.8265,9.8428,9.8225,9.8347,90600.0
2010-11-29 12:00:00,24.23,24.23,24.21,24.21,127900.0,9.8347,9.8347,9.8265,9.8265,127900.0
2010-11-29 12:05:00,24.2,24.22,24.2,24.21,215300.0,9.8225,9.8306,9.8225,9.8265,215300.0
2010-11-29 12:10:00,24.21,24.25,24.21,24.23,363200.0,9.8265,9.8428,9.8265,9.8347,363200.0
2010-11-29 12:15:00,24.23,24.24,24.22,24.23,52600.0,9.8347,9.8387,9.8306,9.8347,52600.0
2010-11-29 12:20:00,24.24,24.27,24.23,24.27,108300.0,9.8387,9.8509,9.8347,9.8509,108300.0
2010-11-29 12:25:00,24.26,24.32,24.26,24.32,179100.0,9.8468,9.8712,9.8468,9.8712,179100.0
2010-11-29 12:30:00,24.32,24.34,24.3,24.3,93200.0,9.8712,9.8793,9.8631,9.8631,93200.0
2010-11-29 12:35:00,24.31,24.31,24.29,24.31,125900.0,9.8671,9.8671,9.859,9.8671,125900.0
2010-11-29 12:40:00,24.31,24.34,24.31,24.31,138200.0,9.8671,9.8793,9.8671,9.8671,138200.0
2010-11-29 12:45:00,24.31,24.32,24.29,24.3,33700.0,9.8671,9.8712,9.859,9.8631,33700.0
2010-11-29 12:50:00,24.29,24.3,24.28,24.3,66600.0,9.859,9.8631,9.855,9.8631,66600.0
2010-11-29 12:55:00,24.3,24.33,24.29,24.33,74800.0,9.8631,9.8753,9.859,9.8753,74800.0
2010-11-29 13:00:00,24.32,24.33,24.3,24.31,69300.0,9.8712,9.8753,9.8631,9.8671,69300.0
2010-11-29 13:05:00,24.31,24.31,24.28,24.28,99600.0,9.8671,9.8671,9.855,9.855,99600.0
2010-11-29 13:10:00,24.28,24.3,24.27,24.27,96400.0,9.855,9.8631,9.8509,9.8509,96400.0
2010-11-29 13:15:00,24.28,24.28,24.26,24.27,89300.0,9.855,9.855,9.8468,9.8509,89300.0
2010-11-29 13:20:00,24.27,24.28,24.25,24.25,71700.0,9.8509,9.855,9.8428,9.8428,71700.0
2010-11-29 13:25:00,24.25,24.26,24.2,24.22,180200.0,9.8428,9.8468,9.8225,9.8306,180200.0
2010-11-29 13:30:00,24.23,24.25,24.22,24.23,234700.0,9.8347,9.8428,9.8306,9.8347,234700.0
2010-11-29 13:35:00,24.23,24.27,24.23,24.26,180300.0,9.8347,9.8509,9.8347,9.8468,180300.0
2010-11-29 13:40:00,24.26,24.27,24.26,24.27,53900.0,9.8468,9.8509,9.8468,9.8509,53900.0
2010-11-29 13:45:00,24.26,24.27,24.25,24.26,51100.0,9.8468,9.8509,9.8428,9.8468,51100.0
2010-11-29 13:50:00,24.25,24.28,24.25,24.27,66700.0,9.8428,9.855,9.8428,9.8509,66700.0
2010-11-29 13:55:00,24.28,24.28,24.25,24.25,87100.0,9.855,9.855,9.8428,9.8428,87100.0
2010-11-29 14:00:00,24.25,24.26,24.24,24.26,99500.0,9.8428,9.8468,9.8387,9.8468,99500.0
2010-11-29 14:05:00,24.25,24.26,24.23,24.25,107700.0,9.8428,9.8468,9.8347,9.8428,107700.0
2010-11-29 14:10:00,24.25,24.27,24.25,24.26,106900.0,9.8428,9.8509,9.8428,9.8468,106900.0
2010-11-29 14:15:00,24.26,24.27,24.25,24.27,27600.0,9.8468,9.8509,9.8428,9.8509,27600.0
2010-11-29 14:20:00,24.27,24.29,24.26,24.28,74900.0,9.8509,9.859,9.8468,9.855,74900.0
2010-11-29 14:25:00,24.28,24.32,24.28,24.32,100400.0,9.855,9.8712,9.855,9.8712,100400.0
2010-11-29 14:30:00,24.32,24.35,24.32,24.33,85200.0,9.8712,9.8834,9.8712,9.8753,85200.0
2010-11-29 14:35:00,24.33,24.36,24.33,24.34,105600.0,9.8753,9.8874,9.8753,9.8793,105600.0
2010-11-29 14:40:00,24.34,24.37,24.34,24.36,98200.0,9.8793,9.8915,9.8793,9.8874,98200.0
2010-11-29 14:45:00,24.36,24.37,24.36,24.36,49100.0,9.8874,9.8915,9.8874,9.8874,49100.0
2010-11-29 14:50:00,24.36,24.37,24.36,24.36,43500.0,9.8874,9.8915,9.8874,9.8874,43500.0
2010-11-29 14:55:00,24.37,24.4,24.36,24.4,95500.0,9.8915,9.9037,9.8874,9.9037,95500.0
2010-11-29 15:00:00,24.4,24.44,24.39,24.41,381900.0,9.9037,9.9199,9.8996,9.9077,381900.0
2010-11-29 15:05:00,24.41,24.41,24.38,24.38,91300.0,9.9077,9.9077,9.8955,9.8955,91300.0
2010-11-29 15:10:00,24.39,24.4,24.38,24.4,124200.0,9.8996,9.9037,9.8955,9.9037,124200.0
2010-11-29 15:15:00,24.4,24.45,24.39,24.44,132300.0,9.9037,9.924,9.8996,9.9199,132300.0
2010-11-29 15:20:00,24.45,24.45,24.41,24.42,97800.0,9.924,9.924,9.9077,9.9118,97800.0
2010-11-29 15:25:00,24.42,24.46,24.42,24.45,105900.0,9.9118,9.928,9.9118,9.924,105900.0
2010-11-29 15:30:00,24.45,24.46,24.43,24.43,126100.0,9.924,9.928,9.9158,9.9158,126100.0
2010-11-29 15:35:00,24.44,24.45,24.43,24.45,144900.0,9.9199,9.924,9.9158,9.924,144900.0
2010-11-29 15:40:00,24.45,24.5,24.44,24.49,272700.0,9.924,9.9443,9.9199,9.9402,272700.0
2010-11-29 15:45:00,24.49,24.51,24.49,24.5,340800.0,9.9402,9.9483,9.9402,9.9443,340800.0
2010-11-29 15:50:00,24.51,24.51,24.48,24.48,350000.0,9.9483,9.9483,9.9361,9.9361,350000.0
2010-11-29 15:55:00,24.48,24.48,24.44,24.44,766200.0,9.9361,9.9361,9.9199,9.9199,766200.0
2010-11-30 09:30:00,24.37,24.37,24.18,24.18,514500.0,9.8915,9.8915,9.8144,9.8144,514500.0
2010-11-30 09:35:00,24.18,24.22,24.15,24.21,236300.0,9.8144,9.8306,9.8022,9.8265,236300.0
2010-11-30 09:40:00,24.2,24.22,24.12,24.22,192500.0,9.8225,9.8306,9.79,9.8306,192500.0
2010-11-30 09:45:00,24.21,24.22,24.16,24.18,121900.0,9.8265,9.8306,9.8062,9.8144,121900.0
2010-11-30 09:50:00,24.18,24.19,24.13,24.13,142100.0,9.8144,9.8184,9.7941,9.7941,142100.0
2010-11-30 09:55:00,24.14,24.14,24.12,24.13,229000.0,9.7981,9.7981,9.79,9.7941,229000.0
2010-11-30 10:00:00,24.13,24.16,24.12,24.12,235900.0,9.7941,9.8062,9.79,9.79,235900.0
2010-11-30 10:05:00,24.12,24.14,24.12,24.14,102500.0,9.79,9.7981,9.79,9.7981,102500.0
2010-11-30 10:10:00,24.14,24.14,24.13,24.14,56600.0,9.7981,9.7981,9.7941,9.7981,56600.0
2010-11-30 10:15:00,24.14,24.19,24.13,24.16,270300.0,9.7981,9.8184,9.7941,9.8062,270300.0
2010-11-30 10:20:00,24.15,24.2,24.15,24.19,99000.0,9.8022,9.8225,9.8022,9.8184,99000.0
2010-11-30 10:25:00,24.2,24.25,24.19,24.24,169200.0,9.8225,9.8428,9.8184,9.8387,169200.0
2010-11-30 10:30:00,24.24,24.25,24.13,24.13,247900.0,9.8387,9.8428,9.7941,9.7941,247900.0
2010-11-30 10:35:00,24.14,24.15,24.12,24.12,166300.0,9.7981,9.8022,9.79,9.79,166300.0
2010-11-30 10:40:00,24.12,24.13,24.11,24.11,84600.0,9.79,9.7941,9.786,9.786,84600.0
2010-11-30 10:45:00,24.12,24.12,24.08,24.1,212300.0,9.79,9.79,9.7738,9.7819,212300.0
2010-11-30 10:50:00,24.1,24.1,24.05,24.06,325300.0,9.7819,9.7819,9.7616,9.7657,325300.0
2010-11-30 10:55:00,24.05,24.09,24.05,24.09,161400.0,9.7616,9.7778,9.7616,9.7778,161400.0
2010-11-30 11:00:00,24.08,24.09,24.08,24.09,51300.0,9.7738,9.7778,9.7738,9.7778,51300.0
2010-11-30 11:05:00,24.08,24.08,24.06,24.06,107500.0,9.7738,9.7738,9.7657,9.7657,107500.0
2010-11-30 11:10:00,24.06,24.07,24.04,24.04,165700.0,9.7657,9.7697,9.7575,9.7575,165700.0
2010-11-30 11:15:00,24.04,24.05,24.02,24.02,254200.0,9.7575,9.7616,9.7494,9.7494,254200.0
2010-11-30 11:20:00,24.03,24.04,24.02,24.03,104300.0,9.7535,9.7575,9.7494,9.7535,104300.0
2010-11-30 11:25:00,24.03,24.06,24.03,24.05,146800.0,9.7535,9.7657,9.7535,9.7616,146800.0
2010-11-30 11:30:00,24.04,24.09,24.03,24.08,181400.0,9.7575,9.7778,9.7535,9.7738,181400.0
2010-11-30 11:35:00,24.08,24.09,24.06,24.09,90000.0,9.7738,9.7778,9.7657,9.7778,90000.0
2010-11-30 11:40:00,24.09,24.1,24.08,24.09,89700.0,9.7778,9.7819,9.7738,9.7778,89700.0
2010-11-30 11:45:00,24.1,24.1,24.09,24.1,48600.0,9.7819,9.7819,9.7778,9.7819,48600.0
2010-11-30 11:50:00,24.09,24.1,24.05,24.05,166900.0,9.7778,9.7819,9.7616,9.7616,166900.0
2010-11-30 11:55:00,24.05,24.11,24.05,24.11,170800.0,9.7616,9.786,9.7616,9.786,170800.0
2010-11-30 12:00:00,24.11,24.11,24.07,24.07,81500.0,9.786,9.786,9.7697,9.7697,81500.0
2010-11-30 12:05:00,24.07,24.09,24.07,24.08,75600.0,9.7697,9.7778,9.7697,9.7738,75600.0
2010-11-30 12:10:00,24.07,24.11,24.07,24.1,149000.0,9.7697,9.786,9.7697,9.7819,149000.0
2010-11-30 12:15:00,24.1,24.11,24.09,24.09,92700.0,9.7819,9.786,9.7778,9.7778,92700.0
2010-11-30 12:20:00,24.09,24.12,24.09,24.11,189000.0,9.7778,9.79,9.7778,9.786,189000.0
2010-11-30 12:25:00,24.11,24.12,24.11,24.11,53800.0,9.786,9.79,9.786,9.786,53800.0
2010-11-30 12:30:00,24.11,24.14,24.11,24.13,98200.0,9.786,9.7981,9.786,9.7941,98200.0
2010-11-30 12:35:00,24.14,24.16,24.13,24.15,68700.0,9.7981,9.8062,9.7941,9.8022,68700.0
2010-11-30 12:40:00,24.15,24.17,24.15,24.17,96100.0,9.8022,9.8103,9.8022,9.8103,96100.0
2010-11-30 12:45:00,24.17,24.18,24.16,24.17,92500.0,9.8103,9.8144,9.8062,9.8103,92500.0
2010-11-30 12:50:00,24.16,24.17,24.16,24.17,66000.0,9.8062,9.8103,9.8062,9.8103,66000.0
2010-11-30 12:55:00,24.16,24.17,24.16,24.16,61300.0,9.8062,9.8103,9.8062,9.8062,61300.0
2010-11-30 13:00:00,24.17,24.19,24.16,24.18,234500.0,9.8103,9.8184,9.8062,9.8144,234500.0
2010-11-30 13:05:00,24.19,24.2,24.18,24.19,62800.0,9.8184,9.8225,9.8144,9.8184,62800.0
2010-11-30 13:10:00,24.2,24.2,24.16,24.16,380200.0,9.8225,9.8225,9.8062,9.8062,380200.0
2010-11-30 13:15:00,24.17,24.17,24.16,24.17,59400.0,9.8103,9.8103,9.8062,9.8103,59400.0
2010-11-30 13:20:00,24.17,24.19,24.16,24.18,239500.0,9.8103,9.8184,9.8062,9.8144,239500.0
2010-11-30 13:25:00,24.18,24.19,24.17,24.18,128300.0,9.8144,9.8184,9.8103,9.8144,128300.0
2010-11-30 13:30:00,24.18,24.18,24.16,24.17,77500.0,9.8144,9.8144,9.8062,9.8103,77500.0
2010-11-30 13:35:00,24.16,24.17,24.16,24.17,34400.0,9.8062,9.8103,9.8062,9.8103,34400.0
2010-11-30 13:40:00,24.17,24.17,24.16,24.16,72700.0,9.8103,9.8103,9.8062,9.8062,72700.0
2010-11-30 13:45:00,24.17,24.17,24.16,24.16,81500.0,9.8103,9.8103,9.8062,9.8062,81500.0
2010-11-30 13:50:00,24.17,24.17,24.16,24.16,63100.0,9.8103,9.8103,9.8062,9.8062,63100.0
2010-11-30 13:55:00,24.16,24.17,24.12,24.13,286400.0,9.8062,9.8103,9.79,9.7941,286400.0
2010-11-30 14:00:00,24.12,24.14,24.11,24.11,206400.0,9.79,9.7981,9.786,9.786,206400.0
2010-11-30 14:05:00,24.11,24.14,24.11,24.13,302200.0,9.786,9.7981,9.786,9.7941,302200.0
2010-11-30 14:10:00,24.13,24.13,24.11,24.11,132400.0,9.7941,9.7941,9.786,9.786,132400.0
2010-11-30 14:15:00,24.11,24.12,24.08,24.09,145100.0,9.786,9.79,9.7738,9.7778,145100.0
2010-11-30 14:20:00,24.08,24.09,24.06,24.07,175500.0,9.7738,9.7778,9.7657,9.7697,175500.0
2010-11-30 14:25:00,24.07,24.09,24.06,24.07,164700.0,9.7697,9.7778,9.7657,9.7697,164700.0
2010-11-30 14:30:00,24.06,24.07,24.03,24.04,176200.0,9.7657,9.7697,9.7535,9.7575,176200.0
2010-11-30 14:35:00,24.04,24.06,24.03,24.04,267400.0,9.7575,9.7657,9.7535,9.7575,267400.0
2010-11-30 14:40:00,24.04,24.06,24.04,24.06,129700.0,9.7575,9.7657,9.7575,9.7657,129700.0
2010-11-30 14:45:00,24.06,24.07,24.05,24.07,138400.0,9.7657,9.7697,9.7616,9.7697,138400.0
2010-11-30 14:50:00,24.07,24.09,24.07,24.08,113800.0,9.7697,9.7778,9.7697,9.7738,113800.0
2010-11-30 14:55:00,24.09,24.09,24.04,24.05,331200.0,9.7778,9.7778,9.7575,9.7616,331200.0
2010-11-30 15:00:00,24.05,24.07,24.04,24.05,196200.0,9.7616,9.7697,9.7575,9.7616,196200.0
2010-11-30 15:05:00,24.05,24.07,24.05,24.07,113100.0,9.7616,9.7697,9.7616,9.7697,113100.0
2010-11-30 15:10:00,24.06,24.09,24.06,24.09,122300.0,9.7657,9.7778,9.7657,9.7778,122300.0
2010-11-30 15:15:00,24.08,24.1,24.08,24.09,123400.0,9.7738,9.7819,9.7738,9.7778,123400.0
2010-11-30 15:20:00,24.09,24.1,24.09,24.09,184200.0,9.7778,9.7819,9.7778,9.7778,184200.0
2010-11-30 15:25:00,24.1,24.1,24.08,24.09,171300.0,9.7819,9.7819,9.7738,9.7778,171300.0
2010-11-30 15:30:00,24.08,24.1,24.08,24.08,354300.0,9.7738,9.7819,9.7738,9.7738,354300.0
2010-11-30 15:35:00,24.08,24.09,24.06,24.07,237400.0,9.7738,9.7778,9.7657,9.7697,237400.0
2010-11-30 15:40:00,24.06,24.07,24.03,24.03,394500.0,9.7657,9.7697,9.7535,9.7535,394500.0
2010-11-30 15:45:00,24.03,24.04,24.02,24.02,330500.0,9.7535,9.7575,9.7494,9.7494,330500.0
2010-11-30 15:50:00,24.03,24.03,23.99,24.01,1454200.0,9.7535,9.7535,9.7372,9.7454,1454200.0
2010-11-30 15:55:00,24.01,24.02,23.99,24.0,1414900.0,9.7454,9.7494,9.7372,9.7413,1414900.0
2010-12-01 09:30:00,24.22,24.25,24.05,24.06,577100.0,9.8306,9.8428,9.7616,9.7657,577100.0
2010-12-01 09:35:00,24.07,24.19,24.05,24.15,441700.0,9.7697,9.8184,9.7616,9.8022,441700.0
2010-12-01 09:40:00,24.15,24.22,24.14,24.21,326800.0,9.8022,9.8306,9.7981,9.8265,326800.0
2010-12-01 09:45:00,24.21,24.22,24.13,24.13,250000.0,9.8265,9.8306,9.7941,9.7941,250000.0
2010-12-01 09:50:00,24.14,24.14,24.07,24.13,236500.0,9.7981,9.7981,9.7697,9.7941,236500.0
2010-12-01 09:55:00,24.13,24.17,24.11,24.15,164000.0,9.7941,9.8103,9.786,9.8022,164000.0
2010-12-01 10:00:00,24.15,24.17,24.09,24.14,205300.0,9.8022,9.8103,9.7778,9.7981,205300.0
2010-12-01 10:05:00,24.14,24.15,24.13,24.13,174700.0,9.7981,9.8022,9.7941,9.7941,174700.0
2010-12-01 10:10:00,24.14,24.14,24.12,24.14,91200.0,9.7981,9.7981,9.79,9.7981,91200.0
2010-12-01 10:15:00,24.14,24.15,24.13,24.14,145300.0,9.7981,9.8022,9.7941,9.7981,145300.0
2010-12-01 10:20:00,24.14,24.15,24.13,24.15,96900.0,9.7981,9.8022,9.7941,9.8022,96900.0
2010-12-01 10:25:00,24.15,24.16,24.14,24.16,348100.0,9.8022,9.8062,9.7981,9.8062,348100.0
2010-12-01 10:30:00,24.16,24.17,24.15,24.16,89700.0,9.8062,9.8103,9.8022,9.8062,89700.0
2010-12-01 10:35:00,24.17,24.19,24.16,24.18,227700.0,9.8103,9.8184,9.8062,9.8144,227700.0
2010-12-01 10:40:00,24.18,24.2,24.17,24.2,106900.0,9.8144,9.8225,9.8103,9.8225,106900.0
2010-12-01 10:45:00,24.2,24.22,24.19,24.22,161800.0,9.8225,9.8306,9.8184,9.8306,161800.0
2010-12-01 10:50:00,24.21,24.23,24.21,24.21,104100.0,9.8265,9.8347,9.8265,9.8265,104100.0
2010-12-01 10:55:00,24.21,24.22,24.2,24.2,73900.0,9.8265,9.8306,9.8225,9.8225,73900.0
2010-12-01 11:00:00,24.2,24.22,24.18,24.18,564500.0,9.8225,9.8306,9.8144,9.8144,564500.0
2010-12-01 11:05:00,24.18,24.19,24.15,24.15,124700.0,9.8144,9.8184,9.8022,9.8022,124700.0
2010-12-01 11:10:00,24.15,24.17,24.15,24.16,55700.0,9.8022,9.8103,9.8022,9.8062,55700.0
2010-12-01 11:15:00,24.17,24.19,24.16,24.18,76700.0,9.8103,9.8184,9.8062,9.8144,76700.0
2010-12-01 11:20:00,24.18,24.19,24.15,24.15,133000.0,9.8144,9.8184,9.8022,9.8022,133000.0
2010-12-01 11:25:00,24.15,24.16,24.15,24.15,31400.0,9.8022,9.8062,9.8022,9.8022,31400.0
2010-12-01 11:30:00,24.16,24.17,24.15,24.17,132600.0,9.8062,9.8103,9.8022,9.8103,132600.0
2010-12-01 11:35:00,24.16,24.17,24.15,24.15,170200.0,9.8062,9.8103,9.8022,9.8022,170200.0
2010-12-01 11:40:00,24.15,24.17,24.15,24.17,77700.0,9.8022,9.8103,9.8022,9.8103,77700.0
2010-12-01 11:45:00,24.17,24.17,24.16,24.17,50000.0,9.8103,9.8103,9.8062,9.8103,50000.0
2010-12-01 11:50:00,24.17,24.25,24.16,24.25,211500.0,9.8103,9.8428,9.8062,9.8428,211500.0
2010-12-01 11:55:00,24.25,24.31,24.25,24.31,144600.0,9.8428,9.8671,9.8428,9.8671,144600.0
2010-12-01 12:00:00,24.31,24.34,24.3,24.3,181200.0,9.8671,9.8793,9.8631,9.8631,181200.0
2010-12-01 12:05:00,24.3,24.31,24.27,24.27,85400.0,9.8631,9.8671,9.8509,9.8509,85400.0
2010-12-01 12:10:00,24.28,24.29,24.27,24.29,205300.0,9.855,9.859,9.8509,9.859,205300.0
2010-12-01 12:15:00,24.28,24.29,24.27,24.29,152500.0,9.855,9.859,9.8509,9.859,152500.0
2010-12-01 12:20:00,24.29,24.29,24.27,24.29,87200.0,9.859,9.859,9.8509,9.859,87200.0
2010-12-01 12:25:00,24.29,24.29,24.27,24.28,109700.0,9.859,9.859,9.8509,9.855,109700.0
2010-12-01 12:30:00,24.28,24.31,24.28,24.3,208900.0,9.855,9.8671,9.855,9.8631,208900.0
2010-12-01 12:35:00,24.31,24.33,24.3,24.33,237200.0,9.8671,9.8753,9.8631,9.8753,237200.0
2010-12-01 12:40:00,24.33,24.34,24.31,24.32,445800.0,9.8753,9.8793,9.8671,9.8712,445800.0
2010-12-01 12:45:00,24.32,24.32,24.28,24.3,130500.0,9.8712,9.8712,9.855,9.8631,130500.0
2010-12-01 12:50:00,24.3,24.3,24.26,24.26,188500.0,9.8631,9.8631,9.8468,9.8468,188500.0
2010-12-01 12:55:00,24.26,24.27,24.23,24.24,115900.0,9.8468,9.8509,9.8347,9.8387,115900.0
2010-12-01 13:00:00,24.23,24.24,24.22,24.23,82600.0,9.8347,9.8387,9.8306,9.8347,82600.0
2010-12-01 13:05:00,24.23,24.24,24.19,24.19,158600.0,9.8347,9.8387,9.8184,9.8184,158600.0
2010-12-01 13:10:00,24.2,24.2,24.19,24.19,92100.0,9.8225,9.8225,9.8184,9.8184,92100.0
2010-12-01 13:15:00,24.2,24.2,24.15,24.15,230200.0,9.8225,9.8225,9.8022,9.8022,230200.0
2010-12-01 13:20:00,24.16,24.17,24.15,24.15,238600.0,9.8062,9.8103,9.8022,9.8022,238600.0
2010-12-01 13:25:00,24.15,24.17,24.15,24.16,275700.0,9.8022,9.8103,9.8022,9.8062,275700.0
2010-12-01 13:30:00,24.15,24.19,24.15,24.17,138700.0,9.8022,9.8184,9.8022,9.8103,138700.0
2010-12-01 13:35:00,24.17,24.17,24.16,24.17,80100.0,9.8103,9.8103,9.8062,9.8103,80100.0
2010-12-01 13:40:00,24.17,24.17,24.15,24.16,110600.0,9.8103,9.8103,9.8022,9.8062,110600.0
2010-12-01 13:45:00,24.16,24.17,24.16,24.17,57800.0,9.8062,9.8103,9.8062,9.8103,57800.0
2010-12-01 13:50:00,24.17,24.17,24.16,24.17,50800.0,9.8103,9.8103,9.8062,9.8103,50800.0
2010-12-01 13:55:00,24.16,24.17,24.16,24.17,79700.0,9.8062,9.8103,9.8062,9.8103,79700.0
2010-12-01 14:00:00,24.17,24.21,24.16,24.2,253800.0,9.8103,9.8265,9.8062,9.8225,253800.0
2010-12-01 14:05:00,24.21,24.23,24.19,24.22,148700.0,9.8265,9.8347,9.8184,9.8306,148700.0
2010-12-01 14:10:00,24.23,24.23,24.22,24.23,45000.0,9.8347,9.8347,9.8306,9.8347,45000.0
2010-12-01 14:15:00,24.23,24.23,24.19,24.2,231300.0,9.8347,9.8347,9.8184,9.8225,231300.0
2010-12-01 14:20:00,24.21,24.21,24.18,24.18,87000.0,9.8265,9.8265,9.8144,9.8144,87000.0
2010-12-01 14:25:00,24.19,24.19,24.17,24.18,122600.0,9.8184,9.8184,9.8103,9.8144,122600.0
2010-12-01 14:30:00,24.18,24.19,24.17,24.19,112200.0,9.8144,9.8184,9.8103,9.8184,112200.0
2010-12-01 14:35:00,24.19,24.22,24.18,24.2,151400.0,9.8184,9.8306,9.8144,9.8225,151400.0
2010-12-01 14:40:00,24.2,24.21,24.2,24.2,63000.0,9.8225,9.8265,9.8225,9.8225,63000.0
2010-12-01 14:45:00,24.21,24.21,24.18,24.2,190700.0,9.8265,9.8265,9.8144,9.8225,190700.0
2010-12-01 14:50:00,24.2,24.2,24.19,24.2,66800.0,9.8225,9.8225,9.8184,9.8225,66800.0
2010-12-01 14:55:00,24.19,24.23,24.19,24.23,166300.0,9.8184,9.8347,9.8184,9.8347,166300.0
2010-12-01 15:00:00,24.22,24.23,24.21,24.22,136600.0,9.8306,9.8347,9.8265,9.8306,136600.0
2010-12-01 15:05:00,24.21,24.24,24.21,24.23,106300.0,9.8265,9.8387,9.8265,9.8347,106300.0
2010-12-01 15:10:00,24.24,24.24,24.2,24.2,160700.0,9.8387,9.8387,9.8225,9.8225,160700.0
2010-12-01 15:15:00,24.2,24.21,24.19,24.19,168300.0,9.8225,9.8265,9.8184,9.8184,168300.0
2010-12-01 15:20:00,24.19,24.2,24.18,24.18,162400.0,9.8184,9.8225,9.8144,9.8144,162400.0
2010-12-01 15:25:00,24.18,24.23,24.18,24.21,567700.0,9.8144,9.8347,9.8144,9.8265,567700.0
2010-12-01 15:30:00,24.21,24.21,24.2,24.2,95900.0,9.8265,9.8265,9.8225,9.8225,95900.0
2010-12-01 15:35:00,24.2,24.22,24.2,24.22,255600.0,9.8225,9.8306,9.8225,9.8306,255600.0
2010-12-01 15:40:00,24.21,24.22,24.19,24.19,234800.0,9.8265,9.8306,9.8184,9.8184,234800.0
2010-12-01 15:45:00,24.2,24.21,24.15,24.16,475900.0,9.8225,9.8265,9.8022,9.8062,475900.0
2010-12-01 15:50:00,24.15,24.16,24.12,24.13,575600.0,9.8022,9.8062,9.79,9.7941,575600.0
2010-12-01 15:55:00,24.13,24.17,24.13,24.16,707500.0,9.7941,9.8103,9.7941,9.8062,707500.0
2010-12-02 09:30:00,24.17,24.23,24.13,24.22,328500.0,9.8103,9.8347,9.7941,9.8306,328500.0
2010-12-02 09:35:00,24.2,24.22,24.13,24.14,206400.0,9.8225,9.8306,9.7941,9.7981,206400.0
2010-12-02 09:40:00,24.13,24.16,24.07,24.07,232000.0,9.7941,9.8062,9.7697,9.7697,232000.0
2010-12-02 09:45:00,24.07,24.09,24.03,24.07,273700.0,9.7697,9.7778,9.7535,9.7697,273700.0
2010-12-02 09:50:00,24.07,24.13,24.06,24.13,239400.0,9.7697,9.7941,9.7657,9.7941,239400.0
2010-12-02 09:55:00,24.13,24.16,24.12,24.15,220000.0,9.7941,9.8062,9.79,9.8022,220000.0
2010-12-02 10:00:00,24.14,24.16,24.1,24.1,398500.0,9.7981,9.8062,9.7819,9.7819,398500.0
2010-12-02 10:05:00,24.1,24.13,24.09,24.09,355500.0,9.7819,9.7941,9.7778,9.7778,355500.0
2010-12-02 10:10:00,24.09,24.09,24.03,24.06,617600.0,9.7778,9.7778,9.7535,9.7657,617600.0
2010-12-02 10:15:00,24.06,24.06,24.01,24.02,326000.0,9.7657,9.7657,9.7454,9.7494,326000.0
2010-12-02 10:20:00,24.02,24.05,24.02,24.05,162300.0,9.7494,9.7616,9.7494,9.7616,162300.0
2010-12-02 10:25:00,24.04,24.05,24.01,24.02,314300.0,9.7575,9.7616,9.7454,9.7494,314300.0
2010-12-02 10:30:00,24.01,24.02,24.01,24.02,142100.0,9.7454,9.7494,9.7454,9.7494,142100.0
2010-12-02 10:35:00,24.02,24.02,24.01,24.01,164500.0,9.7494,9.7494,9.7454,9.7454,164500.0
2010-12-02 10:40:00,24.02,24.02,24.0,24.0,484800.0,9.7494,9.7494,9.7413,9.7413,484800.0
2010-12-02 10:45:00,24.01,24.01,23.98,23.99,475200.0,9.7454,9.7454,9.7332,9.7372,475200.0
2010-12-02 10:50:00,23.99,24.0,23.97,24.0,320700.0,9.7372,9.7413,9.7291,9.7413,320700.0
2010-12-02 10:55:00,24.0,24.0,23.96,23.97,375100.0,9.7413,9.7413,9.7251,9.7291,375100.0
2010-12-02 11:00:00,23.97,23.98,23.96,23.97,128800.0,9.7291,9.7332,9.7251,9.7291,128800.0
2010-12-02 11:05:00,23.98,23.98,23.95,23.95,312800.0,9.7332,9.7332,9.721,9.721,312800.0
2010-12-02 11:10:00,23.95,23.96,23.9,23.95,612600.0,9.721,9.7251,9.7007,9.721,612600.0
2010-12-02 11:15:00,23.95,23.95,23.94,23.94,137100.0,9.721,9.721,9.717,9.717,137100.0
2010-12-02 11:20:00,23.95,23.95,23.92,23.92,156300.0,9.721,9.721,9.7088,9.7088,156300.0
2010-12-02 11:25:00,23.93,23.93,23.92,23.92,158200.0,9.7129,9.7129,9.7088,9.7088,158200.0
2010-12-02 11:30:00,23.93,23.93,23.92,23.92,203200.0,9.7129,9.7129,9.7088,9.7088,203200.0
2010-12-02 11:35:00,23.92,23.93,23.9,23.91,186700.0,9.7088,9.7129,9.7007,9.7048,186700.0
2010-12-02 11:40:00,23.91,23.93,23.9,23.91,188700.0,9.7048,9.7129,9.7007,9.7048,188700.0
2010-12-02 11:45:00,23.91,23.92,23.9,23.9,148400.0,9.7048,9.7088,9.7007,9.7007,148400.0
2010-12-02 11:50:00,23.91,23.91,23.9,23.9,173800.0,9.7048,9.7048,9.7007,9.7007,173800.0
2010-12-02 11:55:00,23.91,23.91,23.87,23.87,272900.0,9.7048,9.7048,9.6885,9.6885,272900.0
2010-12-02 12:00:00,23.88,23.88,23.82,23.82,379000.0,9.6926,9.6926,9.6682,9.6682,379000.0
2010-12-02 12:05:00,23.82,23.88,23.82,23.86,291200.0,9.6682,9.6926,9.6682,9.6845,291200.0
2010-12-02 12:10:00,23.86,23.89,23.86,23.87,133300.0,9.6845,9.6967,9.6845,9.6885,133300.0
2010-12-02 12:15:00,23.87,23.88,23.85,23.85,168000.0,9.6885,9.6926,9.6804,9.6804,168000.0
2010-12-02 12:20:00,23.85,23.86,23.84,23.85,277200.0,9.6804,9.6845,9.6764,9.6804,277200.0
2010-12-02 12:25:00,23.84,23.85,23.84,23.85,268700.0,9.6764,9.6804,9.6764,9.6804,268700.0
2010-12-02 12:30:00,23.85,23.87,23.84,23.87,226300.0,9.6804,9.6885,9.6764,9.6885,226300.0
2010-12-02 12:35:00,23.87,23.89,23.87,23.88,118500.0,9.6885,9.6967,9.6885,9.6926,118500.0
2010-12-02 12:40:00,23.87,23.89,23.87,23.89,136700.0,9.6885,9.6967,9.6885,9.6967,136700.0
2010-12-02 12:45:00,23.89,23.9,23.88,23.89,161500.0,9.6967,9.7007,9.6926,9.6967,161500.0
2010-12-02 12:50:00,23.9,23.9,23.89,23.9,88200.0,9.7007,9.7007,9.6967,9.7007,88200.0
2010-12-02 12:55:00,23.89,23.9,23.87,23.89,217500.0,9.6967,9.7007,9.6885,9.6967,217500.0
2010-12-02 13:00:00,23.9,23.9,23.89,23.89,117500.0,9.7007,9.7007,9.6967,9.6967,117500.0
2010-12-02 13:05:00,23.9,23.9,23.87,23.88,117800.0,9.7007,9.7007,9.6885,9.6926,117800.0
2010-12-02 13:10:00,23.87,23.9,23.86,23.9,272000.0,9.6885,9.7007,9.6845,9.7007,272000.0
2010-12-02 13:15:00,23.9,23.9,23.87,23.88,81600.0,9.7007,9.7007,9.6885,9.6926,81600.0
2010-12-02 13:20:00,23.88,23.89,23.87,23.88,148500.0,9.6926,9.6967,9.6885,9.6926,148500.0
2010-12-02 13:25:00,23.88,23.89,23.88,23.89,70500.0,9.6926,9.6967,9.6926,9.6967,70500.0
2010-12-02 13:30:00,23.88,23.9,23.86,23.89,276900.0,9.6926,9.7007,9.6845,9.6967,276900.0
2010-12-02 13:35:00,23.89,23.89,23.86,23.86,131800.0,9.6967,9.6967,9.6845,9.6845,131800.0
2010-12-02 13:40:00,23.86,23.87,23.82,23.84,452600.0,9.6845,9.6885,9.6682,9.6764,452600.0
2010-12-02 13:45:00,23.84,23.84,23.83,23.83,117800.0,9.6764,9.6764,9.6723,9.6723,117800.0
2010-12-02 13:50:00,23.83,23.84,23.83,23.83,132100.0,9.6723,9.6764,9.6723,9.6723,132100.0
2010-12-02 13:55:00,23.83,23.84,23.83,23.84,170400.0,9.6723,9.6764,9.6723,9.6764,170400.0
2010-12-02 14:00:00,23.83,23.84,23.83,23.83,289300.0,9.6723,9.6764,9.6723,9.6723,289300.0
2010-12-02 14:05:00,23.83,23.87,23.83,23.85,356300.0,9.6723,9.6885,9.6723,9.6804,356300.0
2010-12-02 14:10:00,23.85,23.85,23.83,23.83,151000.0,9.6804,9.6804,9.6723,9.6723,151000.0
2010-12-02 14:15:00,23.84,23.84,23.83,23.83,306900.0,9.6764,9.6764,9.6723,9.6723,306900.0
2010-12-02 14:20:00,23.83,23.84,23.81,23.81,315300.0,9.6723,9.6764,9.6642,9.6642,315300.0
2010-12-02 14:25:00,23.81,23.84,23.79,23.8,503400.0,9.6642,9.6764,9.6561,9.6601,503400.0
2010-12-02 14:30:00,23.8,23.81,23.79,23.79,198800.0,9.6601,9.6642,9.6561,9.6561,198800.0
2010-12-02 14:35:00,23.8,23.8,23.79,23.8,81200.0,9.6601,9.6601,9.6561,9.6601,81200.0
2010-12-02 14:40:00,23.8,23.8,23.78,23.79,199000.0,9.6601,9.6601,9.652,9.6561,199000.0
2010-12-02 14:45:00,23.79,23.8,23.78,23.78,304200.0,9.6561,9.6601,9.652,9.652,304200.0
2010-12-02 14:50:00,23.79,23.79,23.77,23.78,191900.0,9.6561,9.6561,9.648,9.652,191900.0
2010-12-02 14:55:00,23.77,23.78,23.76,23.76,161200.0,9.648,9.652,9.6439,9.6439,161200.0
2010-12-02 15:00:00,23.76,23.77,23.75,23.76,427200.0,9.6439,9.648,9.6398,9.6439,427200.0
2010-12-02 15:05:00,23.77,23.77,23.73,23.77,327700.0,9.648,9.648,9.6317,9.648,327700.0
2010-12-02 15:10:00,23.77,23.77,23.75,23.76,234000.0,9.648,9.648,9.6398,9.6439,234000.0
2010-12-02 15:15:00,23.75,23.76,23.72,23.73,346500.0,9.6398,9.6439,9.6277,9.6317,346500.0
2010-12-02 15:20:00,23.72,23.74,23.71,23.73,405700.0,9.6277,9.6358,9.6236,9.6317,405700.0
2010-12-02 15:25:00,23.72,23.74,23.7,23.72,333800.0,9.6277,9.6358,9.6195,9.6277,333800.0
2010-12-02 15:30:00,23.72,23.76,23.71,23.76,326200.0,9.6277,9.6439,9.6236,9.6439,326200.0
2010-12-02 15:35:00,23.76,23.78,23.75,23.77,323300.0,9.6439,9.652,9.6398,9.648,323300.0
2010-12-02 15:40:00,23.78,23.81,23.77,23.81,397700.0,9.652,9.6642,9.648,9.6642,397700.0
2010-12-02 15:45:00,23.81,23.81,23.78,23.79,483500.0,9.6642,9.6642,9.652,9.6561,483500.0
2010-12-02 15:50:00,23.78,23.79,23.76,23.77,506400.0,9.652,9.6561,9.6439,9.648,506400.0
2010-12-02 15:55:00,23.77,23.81,23.77,23.79,1040000.0,9.648,9.6642,9.648,9.6561,1040000.0
2010-12-03 09:30:00,23.75,23.82,23.75,23.76,658800.0,9.6398,9.6682,9.6398,9.6439,658800.0
2010-12-03 09:35:00,23.77,23.82,23.75,23.82,275900.0,9.648,9.6682,9.6398,9.6682,275900.0
2010-12-03 09:40:00,23.82,23.85,23.79,23.82,227700.0,9.6682,9.6804,9.6561,9.6682,227700.0
2010-12-03 09:45:00,23.81,23.82,23.78,23.8,389000.0,9.6642,9.6682,9.652,9.6601,389000.0
2010-12-03 09:50:00,23.79,23.82,23.79,23.8,164000.0,9.6561,9.6682,9.6561,9.6601,164000.0
2010-12-03 09:55:00,23.81,23.81,23.79,23.79,146000.0,9.6642,9.6642,9.6561,9.6561,146000.0
2010-12-03 10:00:00,23.79,23.83,23.79,23.83,246900.0,9.6561,9.6723,9.6561,9.6723,246900.0
2010-12-03 10:05:00,23.83,23.87,23.82,23.84,224800.0,9.6723,9.6885,9.6682,9.6764,224800.0
2010-12-03 10:10:00,23.84,23.85,23.79,23.81,288900.0,9.6764,9.6804,9.6561,9.6642,288900.0
2010-12-03 10:15:00,23.8,23.87,23.8,23.87,174900.0,9.6601,9.6885,9.6601,9.6885,174900.0
2010-12-03 10:20:00,23.87,23.87,23.83,23.87,176800.0,9.6885,9.6885,9.6723,9.6885,176800.0
2010-12-03 10:25:00,23.86,23.94,23.86,23.94,161400.0,9.6845,9.717,9.6845,9.717,161400.0
2010-12-03 10:30:00,23.94,23.97,23.91,23.94,260600.0,9.717,9.7291,9.7048,9.717,260600.0
2010-12-03 10:35:00,23.94,23.98,23.92,23.97,152000.0,9.717,9.7332,9.7088,9.7291,152000.0
2010-12-03 10:40:00,23.97,23.97,23.94,23.95,149500.0,9.7291,9.7291,9.717,9.721,149500.0
2010-12-03 10:45:00,23.96,23.96,23.93,23.93,203100.0,9.7251,9.7251,9.7129,9.7129,203100.0
2010-12-03 10:50:00,23.93,23.93,23.91,23.93,161700.0,9.7129,9.7129,9.7048,9.7129,161700.0
2010-12-03 10:55:00,23.92,23.92,23.88,23.88,161300.0,9.7088,9.7088,9.6926,9.6926,161300.0
2010-12-03 11:00:00,23.88,23.92,23.87,23.91,173400.0,9.6926,9.7088,9.6885,9.7048,173400.0
2010-12-03 11:05:00,23.91,23.92,23.9,23.91,93000.0,9.7048,9.7088,9.7007,9.7048,93000.0
2010-12-03 11:10:00,23.91,23.91,23.85,23.85,155100.0,9.7048,9.7048,9.6804,9.6804,155100.0
2010-12-03 11:15:00,23.85,23.86,23.83,23.83,128700.0,9.6804,9.6845,9.6723,9.6723,128700.0
2010-12-03 11:20:00,23.83,23.84,23.81,23.84,213500.0,9.6723,9.6764,9.6642,9.6764,213500.0
2010-12-03 11:25:00,23.84,23.85,23.82,23.84,153100.0,9.6764,9.6804,9.6682,9.6764,153100.0
2010-12-03 11:30:00,23.83,23.84,23.83,23.83,101700.0,9.6723,9.6764,9.6723,9.6723,101700.0
2010-12-03 11:35:00,23.84,23.86,23.83,23.85,176700.0,9.6764,9.6845,9.6723,9.6804,176700.0
2010-12-03 11:40:00,23.85,23.86,23.84,23.84,117000.0,9.6804,9.6845,9.6764,9.6764,117000.0
2010-12-03 11:45:00,23.85,23.85,23.82,23.82,75700.0,9.6804,9.6804,9.6682,9.6682,75700.0
2010-12-03 11:50:00,23.82,23.83,23.82,23.83,84600.0,9.6682,9.6723,9.6682,9.6723,84600.0
2010-12-03 11:55:00,23.83,23.83,23.82,23.82,102900.0,9.6723,9.6723,9.6682,9.6682,102900.0
2010-12-03 12:00:00,23.82,23.83,23.81,23.81,106700.0,9.6682,9.6723,9.6642,9.6642,106700.0
2010-12-03 12:05:00,23.81,23.84,23.81,23.83,143600.0,9.6642,9.6764,9.6642,9.6723,143600.0
2010-12-03 12:10:00,23.83,23.84,23.81,23.81,99500.0,9.6723,9.6764,9.6642,9.6642,99500.0
2010-12-03 12:15:00,23.81,23.82,23.81,23.81,94100.0,9.6642,9.6682,9.6642,9.6642,94100.0
2010-12-03 12:20:00,23.81,23.84,23.81,23.83,191400.0,9.6642,9.6764,9.6642,9.6723,191400.0
2010-12-03 12:25:00,23.83,23.84,23.82,23.82,151500.0,9.6723,9.6764,9.6682,9.6682,151500.0
2010-12-03 12:30:00,23.82,23.83,23.82,23.82,72800.0,9.6682,9.6723,9.6682,9.6682,72800.0
2010-12-03 12:35:00,23.82,23.85,23.82,23.84,164400.0,9.6682,9.6804,9.6682,9.6764,164400.0
2010-12-03 12:40:00,23.84,23.86,23.82,23.82,156900.0,9.6764,9.6845,9.6682,9.6682,156900.0
2010-12-03 12:45:00,23.82,23.83,23.82,23.82,78700.0,9.6682,9.6723,9.6682,9.6682,78700.0
2010-12-03 12:50:00,23.82,23.83,23.81,23.81,151500.0,9.6682,9.6723,9.6642,9.6642,151500.0
2010-12-03 12:55:00,23.81,23.82,23.81,23.81,84100.0,9.6642,9.6682,9.6642,9.6642,84100.0
2010-12-03 13:00:00,23.81,23.83,23.8,23.82,226500.0,9.6642,9.6723,9.6601,9.6682,226500.0
2010-12-03 13:05:00,23.83,23.83,23.81,23.81,92400.0,9.6723,9.6723,9.6642,9.6642,92400.0
2010-12-03 13:10:00,23.81,23.82,23.81,23.81,91200.0,9.6642,9.6682,9.6642,9.6642,91200.0
2010-12-03 13:15:00,23.81,23.82,23.8,23.8,118600.0,9.6642,9.6682,9.6601,9.6601,118600.0
2010-12-03 13:20:00,23.81,23.82,23.8,23.82,163800.0,9.6642,9.6682,9.6601,9.6682,163800.0
2010-12-03 13:25:00,23.82,23.82,23.81,23.81,38600.0,9.6682,9.6682,9.6642,9.6642,38600.0
2010-12-03 13:30:00,23.81,23.83,23.81,23.83,134500.0,9.6642,9.6723,9.6642,9.6723,134500.0
2010-12-03 13:35:00,23.83,23.83,23.81,23.82,73100.0,9.6723,9.6723,9.6642,9.6682,73100.0
2010-12-03 13:40:00,23.82,23.84,23.81,23.84,164900.0,9.6682,9.6764,9.6642,9.6764,164900.0
2010-12-03 13:45:00,23.84,23.85,23.83,23.84,165200.0,9.6764,9.6804,9.6723,9.6764,165200.0
2010-12-03 13:50:00,23.83,23.85,23.83,23.85,82200.0,9.6723,9.6804,9.6723,9.6804,82200.0
2010-12-03 13:55:00,23.84,23.85,23.83,23.84,84500.0,9.6764,9.6804,9.6723,9.6764,84500.0
2010-12-03 14:00:00,23.83,23.86,23.83,23.84,139500.0,9.6723,9.6845,9.6723,9.6764,139500.0
2010-12-03 14:05:00,23.83,23.84,23.81,23.82,118400.0,9.6723,9.6764,9.6642,9.6682,118400.0
2010-12-03 14:10:00,23.81,23.82,23.81,23.81,83400.0,9.6642,9.6682,9.6642,9.6642,83400.0
2010-12-03 14:15:00,23.82,23.82,23.81,23.81,76900.0,9.6682,9.6682,9.6642,9.6642,76900.0
2010-12-03 14:20:00,23.81,23.82,23.8,23.81,221500.0,9.6642,9.6682,9.6601,9.6642,221500.0
2010-12-03 14:25:00,23.8,23.82,23.8,23.81,235100.0,9.6601,9.6682,9.6601,9.6642,235100.0
2010-12-03 14:30:00,23.8,23.81,23.8,23.8,178100.0,9.6601,9.6642,9.6601,9.6601,178100.0
2010-12-03 14:35:00,23.8,23.81,23.8,23.81,100000.0,9.6601,9.6642,9.6601,9.6642,100000.0
2010-12-03 14:40:00,23.8,23.81,23.8,23.81,245400.0,9.6601,9.6642,9.6601,9.6642,245400.0
2010-12-03 14:45:00,23.81,23.81,23.8,23.81,77100.0,9.6642,9.6642,9.6601,9.6642,77100.0
2010-12-03 14:50:00,23.8,23.81,23.8,23.81,121500.0,9.6601,9.6642,9.6601,9.6642,121500.0
2010-12-03 14:55:00,23.8,23.81,23.8,23.8,147400.0,9.6601,9.6642,9.6601,9.6601,147400.0
2010-12-03 15:00:00,23.81,23.81,23.8,23.81,121300.0,9.6642,9.6642,9.6601,9.6642,121300.0
2010-12-03 15:05:00,23.8,23.81,23.8,23.81,166800.0,9.6601,9.6642,9.6601,9.6642,166800.0
2010-12-03 15:10:00,23.81,23.81,23.8,23.81,310600.0,9.6642,9.6642,9.6601,9.6642,310600.0
2010-12-03 15:15:00,23.81,23.81,23.8,23.81,97600.0,9.6642,9.6642,9.6601,9.6642,97600.0
2010-12-03 15:20:00,23.8,23.81,23.8,23.81,117100.0,9.6601,9.6642,9.6601,9.6642,117100.0
2010-12-03 15:25:00,23.8,23.81,23.8,23.8,114700.0,9.6601,9.6642,9.6601,9.6601,114700.0
2010-12-03 15:30:00,23.81,23.81,23.8,23.8,144500.0,9.6642,9.6642,9.6601,9.6601,144500.0
2010-12-03 15:35:00,23.81,23.81,23.8,23.8,177800.0,9.6642,9.6642,9.6601,9.6601,177800.0
2010-12-03 15:40:00,23.8,23.81,23.8,23.8,206300.0,9.6601,9.6642,9.6601,9.6601,206300.0
2010-12-03 15:45:00,23.8,23.83,23.8,23.83,634700.0,9.6601,9.6723,9.6601,9.6723,634700.0
2010-12-03 15:50:00,23.83,23.83,23.8,23.8,630500.0,9.6723,9.6723,9.6601,9.6601,630500.0
2010-12-03 15:55:00,23.8,23.81,23.8,23.8,780200.0,9.6601,9.6642,9.6601,9.6601,780200.0
2010-12-06 09:30:00,23.84,23.91,23.81,23.9,536500.0,9.6764,9.7048,9.6642,9.7007,536500.0
2010-12-06 09:35:00,23.9,24.0,23.89,23.99,463700.0,9.7007,9.7413,9.6967,9.7372,463700.0
2010-12-06 09:40:00,23.99,24.0,23.9,23.91,261000.0,9.7372,9.7413,9.7007,9.7048,261000.0
2010-12-06 09:45:00,23.91,23.91,23.84,23.89,182500.0,9.7048,9.7048,9.6764,9.6967,182500.0
2010-12-06 09:50:00,23.89,23.98,23.89,23.97,280900.0,9.6967,9.7332,9.6967,9.7291,280900.0
2010-12-06 09:55:00,23.97,23.99,23.96,23.97,161300.0,9.7291,9.7372,9.7251,9.7291,161300.0
2010-12-06 10:00:00,23.97,23.98,23.97,23.98,116000.0,9.7291,9.7332,9.7291,9.7332,116000.0
2010-12-06 10:05:00,23.98,24.0,23.98,24.0,137300.0,9.7332,9.7413,9.7332,9.7413,137300.0
2010-12-06 10:10:00,24.0,24.0,23.97,24.0,97800.0,9.7413,9.7413,9.7291,9.7413,97800.0
2010-12-06 10:15:00,23.99,24.04,23.99,24.03,120800.0,9.7372,9.7575,9.7372,9.7535,120800.0
2010-12-06 10:20:00,24.04,24.1,24.03,24.09,173000.0,9.7575,9.7819,9.7535,9.7778,173000.0
2010-12-06 10:25:00,24.09,24.11,24.08,24.09,197800.0,9.7778,9.786,9.7738,9.7778,197800.0
2010-12-06 10:30:00,24.1,24.1,24.05,24.1,113300.0,9.7819,9.7819,9.7616,9.7819,113300.0
2010-12-06 10:35:00,24.1,24.1,24.07,24.1,117400.0,9.7819,9.7819,9.7697,9.7819,117400.0
2010-12-06 10:40:00,24.1,24.1,24.07,24.08,83500.0,9.7819,9.7819,9.7697,9.7738,83500.0
2010-12-06 10:45:00,24.08,24.09,24.07,24.08,58800.0,9.7738,9.7778,9.7697,9.7738,58800.0
2010-12-06 10:50:00,24.07,24.1,24.07,24.07,140900.0,9.7697,9.7819,9.7697,9.7697,140900.0
2010-12-06 10:55:00,24.08,24.1,24.07,24.08,91600.0,9.7738,9.7819,9.7697,9.7738,91600.0
2010-12-06 11:00:00,24.08,24.1,24.07,24.09,81500.0,9.7738,9.7819,9.7697,9.7778,81500.0
2010-12-06 11:05:00,24.09,24.09,24.08,24.09,53400.0,9.7778,9.7778,9.7738,9.7778,53400.0
2010-12-06 11:10:00,24.09,24.1,24.07,24.09,131000.0,9.7778,9.7819,9.7697,9.7778,131000.0
2010-12-06 11:15:00,24.09,24.1,24.08,24.09,173200.0,9.7778,9.7819,9.7738,9.7778,173200.0
2010-12-06 11:20:00,24.08,24.09,24.08,24.09,36800.0,9.7738,9.7778,9.7738,9.7778,36800.0
2010-12-06 11:25:00,24.09,24.09,24.07,24.08,69300.0,9.7778,9.7778,9.7697,9.7738,69300.0
2010-12-06 11:30:00,24.07,24.08,24.07,24.08,51100.0,9.7697,9.7738,9.7697,9.7738,51100.0
2010-12-06 11:35:00,24.08,24.08,24.07,24.08,35400.0,9.7738,9.7738,9.7697,9.7738,35400.0
2010-12-06 11:40:00,24.08,24.08,24.07,24.07,45200.0,9.7738,9.7738,9.7697,9.7697,45200.0
2010-12-06 11:45:00,24.08,24.08,24.07,24.08,45900.0,9.7738,9.7738,9.7697,9.7738,45900.0
2010-12-06 11:50:00,24.07,24.08,24.07,24.08,21800.0,9.7697,9.7738,9.7697,9.7738,21800.0
2010-12-06 11:55:00,24.07,24.08,24.04,24.07,270400.0,9.7697,9.7738,9.7575,9.7697,270400.0
2010-12-06 12:00:00,24.08,24.08,24.07,24.08,19800.0,9.7738,9.7738,9.7697,9.7738,19800.0
2010-12-06 12:05:00,24.08,24.08,24.05,24.06,68400.0,9.7738,9.7738,9.7616,9.7657,68400.0
2010-12-06 12:10:00,24.05,24.07,24.05,24.06,54300.0,9.7616,9.7697,9.7616,9.7657,54300.0
2010-12-06 12:15:00,24.07,24.07,24.05,24.06,45600.0,9.7697,9.7697,9.7616,9.7657,45600.0
2010-12-06 12:20:00,24.06,24.07,24.05,24.06,118400.0,9.7657,9.7697,9.7616,9.7657,118400.0
2010-12-06 12:25:00,24.06,24.07,24.04,24.07,117300.0,9.7657,9.7697,9.7575,9.7697,117300.0
2010-12-06 12:30:00,24.06,24.08,24.06,24.07,67800.0,9.7657,9.7738,9.7657,9.7697,67800.0
2010-12-06 12:35:00,24.08,24.08,24.07,24.07,22000.0,9.7738,9.7738,9.7697,9.7697,22000.0
2010-12-06 12:40:00,24.08,24.08,24.07,24.08,40800.0,9.7738,9.7738,9.7697,9.7738,40800.0
2010-12-06 12:45:00,24.08,24.08,24.07,24.07,32600.0,9.7738,9.7738,9.7697,9.7697,32600.0
2010-12-06 12:50:00,24.08,24.08,24.07,24.08,27200.0,9.7738,9.7738,9.7697,9.7738,27200.0
2010-12-06 12:55:00,24.08,24.08,24.07,24.07,54900.0,9.7738,9.7738,9.7697,9.7697,54900.0
2010-12-06 13:00:00,24.07,24.08,24.07,24.08,20700.0,9.7697,9.7738,9.7697,9.7738,20700.0
2010-12-06 13:05:00,24.08,24.08,24.06,24.06,61400.0,9.7738,9.7738,9.7657,9.7657,61400.0
2010-12-06 13:10:00,24.06,24.07,24.06,24.07,30300.0,9.7657,9.7697,9.7657,9.7697,30300.0
2010-12-06 13:15:00,24.07,24.07,24.05,24.05,39800.0,9.7697,9.7697,9.7616,9.7616,39800.0
2010-12-06 13:20:00,24.05,24.06,24.05,24.05,25500.0,9.7616,9.7657,9.7616,9.7616,25500.0
2010-12-06 13:25:00,24.06,24.06,24.05,24.06,20200.0,9.7657,9.7657,9.7616,9.7657,20200.0
2010-12-06 13:30:00,24.06,24.06,24.04,24.04,137700.0,9.7657,9.7657,9.7575,9.7575,137700.0
2010-12-06 13:35:00,24.05,24.05,24.02,24.02,97500.0,9.7616,9.7616,9.7494,9.7494,97500.0
2010-12-06 13:40:00,24.03,24.03,24.02,24.02,53400.0,9.7535,9.7535,9.7494,9.7494,53400.0
2010-12-06 13:45:00,24.03,24.04,24.02,24.03,49500.0,9.7535,9.7575,9.7494,9.7535,49500.0
2010-12-06 13:50:00,24.04,24.04,24.03,24.03,26100.0,9.7575,9.7575,9.7535,9.7535,26100.0
2010-12-06 13:55:00,24.03,24.04,24.03,24.04,29900.0,9.7535,9.7575,9.7535,9.7575,29900.0
2010-12-06 14:00:00,24.03,24.04,24.02,24.02,100200.0,9.7535,9.7575,9.7494,9.7494,100200.0
2010-12-06 14:05:00,24.02,24.03,24.01,24.01,89100.0,9.7494,9.7535,9.7454,9.7454,89100.0
2010-12-06 14:10:00,24.01,24.03,24.01,24.02,85500.0,9.7454,9.7535,9.7454,9.7494,85500.0
2010-12-06 14:15:00,24.02,24.03,24.02,24.03,41000.0,9.7494,9.7535,9.7494,9.7535,41000.0
2010-12-06 14:20:00,24.02,24.04,24.02,24.04,50200.0,9.7494,9.7575,9.7494,9.7575,50200.0
2010-12-06 14:25:00,24.04,24.04,24.03,24.03,21100.0,9.7575,9.7575,9.7535,9.7535,21100.0
2010-12-06 14:30:00,24.03,24.04,24.03,24.03,39700.0,9.7535,9.7575,9.7535,9.7535,39700.0
2010-12-06 14:35:00,24.04,24.04,24.03,24.04,28900.0,9.7575,9.7575,9.7535,9.7575,28900.0
2010-12-06 14:40:00,24.04,24.05,24.03,24.05,84600.0,9.7575,9.7616,9.7535,9.7616,84600.0
2010-12-06 14:45:00,24.05,24.06,24.04,24.06,52600.0,9.7616,9.7657,9.7575,9.7657,52600.0
2010-12-06 14:50:00,24.06,24.06,24.05,24.06,40100.0,9.7657,9.7657,9.7616,9.7657,40100.0
2010-12-06 14:55:00,24.06,24.06,24.05,24.06,36800.0,9.7657,9.7657,9.7616,9.7657,36800.0
2010-12-06 15:00:00,24.05,24.06,24.05,24.05,52400.0,9.7616,9.7657,9.7616,9.7616,52400.0
2010-12-06 15:05:00,24.05,24.07,24.05,24.07,67100.0,9.7616,9.7697,9.7616,9.7697,67100.0
2010-12-06 15:10:00,24.07,24.08,24.07,24.08,50500.0,9.7697,9.7738,9.7697,9.7738,50500.0
2010-12-06 15:15:00,24.08,24.09,24.07,24.09,61900.0,9.7738,9.7778,9.7697,9.7778,61900.0
2010-12-06 15:20:00,24.09,24.09,24.06,24.07,135700.0,9.7778,9.7778,9.7657,9.7697,135700.0
2010-12-06 15:25:00,24.07,24.07,24.04,24.05,136700.0,9.7697,9.7697,9.7575,9.7616,136700.0
2010-12-06 15:30:00,24.05,24.05,24.02,24.03,186900.0,9.7616,9.7616,9.7494,9.7535,186900.0
2010-12-06 15:35:00,24.02,24.04,24.02,24.03,136000.0,9.7494,9.7575,9.7494,9.7535,136000.0
2010-12-06 15:40:00,24.03,24.05,24.02,24.02,407000.0,9.7535,9.7616,9.7494,9.7494,407000.0
2010-12-06 15:45:00,24.02,24.05,24.0,24.05,507400.0,9.7494,9.7616,9.7413,9.7616,507400.0
2010-12-06 15:50:00,24.04,24.06,24.02,24.04,731700.0,9.7575,9.7657,9.7494,9.7575,731700.0
2010-12-06 15:55:00,24.04,24.07,24.03,24.04,1181400.0,9.7575,9.7697,9.7535,9.7575,1181400.0
2010-12-07 09:30:00,24.19,24.21,24.12,24.13,485100.0,9.8184,9.8265,9.79,9.7941,485100.0
2010-12-07 09:35:00,24.13,24.14,24.1,24.11,188300.0,9.7941,9.7981,9.7819,9.786,188300.0
2010-12-07 09:40:00,24.11,24.15,24.07,24.14,254900.0,9.786,9.8022,9.7697,9.7981,254900.0
2010-12-07 09:45:00,24.12,24.14,24.1,24.14,164600.0,9.79,9.7981,9.7819,9.7981,164600.0
2010-12-07 09:50:00,24.13,24.14,24.11,24.12,116400.0,9.7941,9.7981,9.786,9.79,116400.0
2010-12-07 09:55:00,24.13,24.13,24.12,24.13,43000.0,9.7941,9.7941,9.79,9.7941,43000.0
2010-12-07 10:00:00,24.13,24.13,24.12,24.13,110100.0,9.7941,9.7941,9.79,9.7941,110100.0
2010-12-07 10:05:00,24.13,24.13,24.12,24.12,63000.0,9.7941,9.7941,9.79,9.79,63000.0
2010-12-07 10:10:00,24.12,24.13,24.08,24.09,257500.0,9.79,9.7941,9.7738,9.7778,257500.0
2010-12-07 10:15:00,24.09,24.09,24.02,24.02,298500.0,9.7778,9.7778,9.7494,9.7494,298500.0
2010-12-07 10:20:00,24.02,24.03,24.0,24.03,255800.0,9.7494,9.7535,9.7413,9.7535,255800.0
2010-12-07 10:25:00,24.02,24.05,24.0,24.01,165500.0,9.7494,9.7616,9.7413,9.7454,165500.0
2010-12-07 10:30:00,24.01,24.03,23.97,24.02,215800.0,9.7454,9.7535,9.7291,9.7494,215800.0
2010-12-07 10:35:00,24.02,24.04,24.01,24.03,88700.0,9.7494,9.7575,9.7454,9.7535,88700.0
2010-12-07 10:40:00,24.03,24.04,24.02,24.04,71500.0,9.7535,9.7575,9.7494,9.7575,71500.0
2010-12-07 10:45:00,24.04,24.07,24.03,24.07,120700.0,9.7575,9.7697,9.7535,9.7697,120700.0
2010-12-07 10:50:00,24.06,24.07,24.04,24.06,123900.0,9.7657,9.7697,9.7575,9.7657,123900.0
2010-12-07 10:55:00,24.06,24.07,24.04,24.04,105300.0,9.7657,9.7697,9.7575,9.7575,105300.0
2010-12-07 11:00:00,24.05,24.05,24.03,24.04,80400.0,9.7616,9.7616,9.7535,9.7575,80400.0
2010-12-07 11:05:00,24.03,24.06,24.03,24.06,113300.0,9.7535,9.7657,9.7535,9.7657,113300.0
2010-12-07 11:10:00,24.06,24.09,24.05,24.09,153000.0,9.7657,9.7778,9.7616,9.7778,153000.0
2010-12-07 11:15:00,24.08,24.09,24.08,24.08,26400.0,9.7738,9.7778,9.7738,9.7738,26400.0
2010-12-07 11:20:00,24.08,24.11,24.08,24.09,228100.0,9.7738,9.786,9.7738,9.7778,228100.0
2010-12-07 11:25:00,24.09,24.09,24.06,24.08,62100.0,9.7778,9.7778,9.7657,9.7738,62100.0
2010-12-07 11:30:00,24.08,24.09,24.07,24.08,78700.0,9.7738,9.7778,9.7697,9.7738,78700.0
2010-12-07 11:35:00,24.09,24.09,24.08,24.09,31100.0,9.7778,9.7778,9.7738,9.7778,31100.0
2010-12-07 11:40:00,24.08,24.09,24.08,24.08,36400.0,9.7738,9.7778,9.7738,9.7738,36400.0
2010-12-07 11:45:00,24.08,24.09,24.05,24.07,153900.0,9.7738,9.7778,9.7616,9.7697,153900.0
2010-12-07 11:50:00,24.06,24.07,24.06,24.06,25600.0,9.7657,9.7697,9.7657,9.7657,25600.0
2010-12-07 11:55:00,24.06,24.07,24.04,24.05,82800.0,9.7657,9.7697,9.7575,9.7616,82800.0
2010-12-07 12:00:00,24.04,24.05,24.04,24.05,48700.0,9.7575,9.7616,9.7575,9.7616,48700.0
2010-12-07 12:05:00,24.05,24.05,24.04,24.05,72900.0,9.7616,9.7616,9.7575,9.7616,72900.0
2010-12-07 12:10:00,24.05,24.06,24.04,24.06,63200.0,9.7616,9.7657,9.7575,9.7657,63200.0
2010-12-07 12:15:00,24.06,24.08,24.05,24.06,203800.0,9.7657,9.7738,9.7616,9.7657,203800.0
2010-12-07 12:20:00,24.06,24.07,24.05,24.06,37300.0,9.7657,9.7697,9.7616,9.7657,37300.0
2010-12-07 12:25:00,24.06,24.08,24.06,24.08,56400.0,9.7657,9.7738,9.7657,9.7738,56400.0
2010-12-07 12:30:00,24.08,24.11,24.07,24.1,96400.0,9.7738,9.786,9.7697,9.7819,96400.0
2010-12-07 12:35:00,24.11,24.12,24.1,24.11,55800.0,9.786,9.79,9.7819,9.786,55800.0
2010-12-07 12:40:00,24.12,24.12,24.11,24.11,40600.0,9.79,9.79,9.786,9.786,40600.0
2010-12-07 12:45:00,24.11,24.12,24.11,24.12,57900.0,9.786,9.79,9.786,9.79,57900.0
2010-12-07 12:50:00,24.11,24.12,24.11,24.12,37500.0,9.786,9.79,9.786,9.79,37500.0
2010-12-07 12:55:00,24.11,24.14,24.11,24.13,131200.0,9.786,9.7981,9.786,9.7941,131200.0
2010-12-07 13:00:00,24.13,24.14,24.12,24.14,85000.0,9.7941,9.7981,9.79,9.7981,85000.0
2010-12-07 13:05:00,24.14,24.15,24.13,24.15,70300.0,9.7981,9.8022,9.7941,9.8022,70300.0
2010-12-07 13:10:00,24.14,24.15,24.12,24.13,131200.0,9.7981,9.8022,9.79,9.7941,131200.0
2010-12-07 13:15:00,24.13,24.13,24.11,24.11,69900.0,9.7941,9.7941,9.786,9.786,69900.0
2010-12-07 13:20:00,24.11,24.12,24.11,24.12,38700.0,9.786,9.79,9.786,9.79,38700.0
2010-12-07 13:25:00,24.12,24.12,24.09,24.1,86000.0,9.79,9.79,9.7778,9.7819,86000.0
2010-12-07 13:30:00,24.1,24.1,24.08,24.09,68100.0,9.7819,9.7819,9.7738,9.7778,68100.0
2010-12-07 13:35:00,24.09,24.09,24.08,24.09,30800.0,9.7778,9.7778,9.7738,9.7778,30800.0
2010-12-07 13:40:00,24.09,24.09,24.08,24.09,38200.0,9.7778,9.7778,9.7738,9.7778,38200.0
2010-12-07 13:45:00,24.08,24.09,24.06,24.08,212300.0,9.7738,9.7778,9.7657,9.7738,212300.0
2010-12-07 13:50:00,24.08,24.08,24.06,24.07,125200.0,9.7738,9.7738,9.7657,9.7697,125200.0
2010-12-07 13:55:00,24.06,24.07,24.05,24.06,72800.0,9.7657,9.7697,9.7616,9.7657,72800.0
2010-12-07 14:00:00,24.06,24.06,24.05,24.06,60200.0,9.7657,9.7657,9.7616,9.7657,60200.0
2010-12-07 14:05:00,24.06,24.07,24.05,24.07,97800.0,9.7657,9.7697,9.7616,9.7697,97800.0
2010-12-07 14:10:00,24.07,24.08,24.06,24.08,61700.0,9.7697,9.7738,9.7657,9.7738,61700.0
2010-12-07 14:15:00,24.08,24.09,24.07,24.09,37700.0,9.7738,9.7778,9.7697,9.7778,37700.0
2010-12-07 14:20:00,24.09,24.1,24.08,24.1,46000.0,9.7778,9.7819,9.7738,9.7819,46000.0
2010-12-07 14:25:00,24.1,24.11,24.09,24.1,79200.0,9.7819,9.786,9.7778,9.7819,79200.0
2010-12-07 14:30:00,24.11,24.11,24.09,24.09,125700.0,9.786,9.786,9.7778,9.7778,125700.0
2010-12-07 14:35:00,24.09,24.12,24.09,24.12,156500.0,9.7778,9.79,9.7778,9.79,156500.0
2010-12-07 14:40:00,24.11,24.12,24.11,24.12,61100.0,9.786,9.79,9.786,9.79,61100.0
2010-12-07 14:45:00,24.11,24.12,24.11,24.12,140900.0,9.786,9.79,9.786,9.79,140900.0
2010-12-07 14:50:00,24.11,24.12,24.07,24.07,295300.0,9.786,9.79,9.7697,9.7697,295300.0
2010-12-07 14:55:00,24.07,24.08,24.0,24.0,304000.0,9.7697,9.7738,9.7413,9.7413,304000.0
2010-12-07 15:00:00,24.0,24.03,24.0,24.0,235400.0,9.7413,9.7535,9.7413,9.7413,235400.0
2010-12-07 15:05:00,24.01,24.03,24.0,24.02,78900.0,9.7454,9.7535,9.7413,9.7494,78900.0
2010-12-07 15:10:00,24.03,24.04,24.02,24.03,94000.0,9.7535,9.7575,9.7494,9.7535,94000.0
2010-12-07 15:15:00,24.02,24.03,24.0,24.0,177800.0,9.7494,9.7535,9.7413,9.7413,177800.0
2010-12-07 15:20:00,24.0,24.01,23.99,24.0,295400.0,9.7413,9.7454,9.7372,9.7413,295400.0
2010-12-07 15:25:00,24.0,24.0,23.98,23.99,173900.0,9.7413,9.7413,9.7332,9.7372,173900.0
2010-12-07 15:30:00,23.99,24.01,23.98,24.0,206600.0,9.7372,9.7454,9.7332,9.7413,206600.0
2010-12-07 15:35:00,24.0,24.01,23.99,24.0,151500.0,9.7413,9.7454,9.7372,9.7413,151500.0
2010-12-07 15:40:00,24.0,24.02,23.98,23.99,286000.0,9.7413,9.7494,9.7332,9.7372,286000.0
2010-12-07 15:45:00,23.99,24.02,23.99,24.01,210600.0,9.7372,9.7494,9.7372,9.7454,210600.0
2010-12-07 15:50:00,24.01,24.04,24.01,24.04,503600.0,9.7454,9.7575,9.7454,9.7575,503600.0
2010-12-07 15:55:00,24.04,24.05,24.03,24.04,539900.0,9.7575,9.7616,9.7535,9.7575,539900.0
2010-12-08 09:30:00,24.05,24.1,24.04,24.06,203600.0,9.7616,9.7819,9.7575,9.7657,203600.0
2010-12-08 09:35:00,24.07,24.12,24.06,24.1,208800.0,9.7697,9.79,9.7657,9.7819,208800.0
2010-12-08 09:40:00,24.09,24.15,24.09,24.13,147400.0,9.7778,9.8022,9.7778,9.7941,147400.0
2010-12-08 09:45:00,24.14,24.14,24.09,24.09,96200.0,9.7981,9.7981,9.7778,9.7778,96200.0
2010-12-08 09:50:00,24.1,24.13,24.07,24.08,105200.0,9.7819,9.7941,9.7697,9.7738,105200.0
2010-12-08 09:55:00,24.08,24.1,24.07,24.1,32700.0,9.7738,9.7819,9.7697,9.7819,32700.0
2010-12-08 10:00:00,24.1,24.11,24.09,24.09,58100.0,9.7819,9.786,9.7778,9.7778,58100.0
2010-12-08 10:05:00,24.1,24.1,24.08,24.1,54200.0,9.7819,9.7819,9.7738,9.7819,54200.0
2010-12-08 10:10:00,24.1,24.11,24.07,24.1,147800.0,9.7819,9.786,9.7697,9.7819,147800.0
2010-12-08 10:15:00,24.1,24.13,24.09,24.12,228700.0,9.7819,9.7941,9.7778,9.79,228700.0
2010-12-08 10:20:00,24.12,24.12,24.09,24.12,143100.0,9.79,9.79,9.7778,9.79,143100.0
2010-12-08 10:25:00,24.11,24.12,24.09,24.11,122400.0,9.786,9.79,9.7778,9.786,122400.0
2010-12-08 10:30:00,24.11,24.11,24.07,24.08,116300.0,9.786,9.786,9.7697,9.7738,116300.0
2010-12-08 10:35:00,24.08,24.09,24.05,24.06,78800.0,9.7738,9.7778,9.7616,9.7657,78800.0
2010-12-08 10:40:00,24.07,24.07,24.05,24.07,60600.0,9.7697,9.7697,9.7616,9.7697,60600.0
2010-12-08 10:45:00,24.07,24.08,24.06,24.08,71400.0,9.7697,9.7738,9.7657,9.7738,71400.0
2010-12-08 10:50:00,24.08,24.08,24.06,24.07,74200.0,9.7738,9.7738,9.7657,9.7697,74200.0
2010-12-08 10:55:00,24.08,24.1,24.07,24.1,87800.0,9.7738,9.7819,9.7697,9.7819,87800.0
2010-12-08 11:00:00,24.09,24.1,24.08,24.1,56800.0,9.7778,9.7819,9.7738,9.7819,56800.0
2010-12-08 11:05:00,24.1,24.13,24.09,24.1,488300.0,9.7819,9.7941,9.7778,9.7819,488300.0
2010-12-08 11:10:00,24.1,24.1,24.09,24.1,35100.0,9.7819,9.7819,9.7778,9.7819,35100.0
2010-12-08 11:15:00,24.1,24.1,24.09,24.1,29400.0,9.7819,9.7819,9.7778,9.7819,29400.0
2010-12-08 11:20:00,24.09,24.11,24.09,24.1,141800.0,9.7778,9.786,9.7778,9.7819,141800.0
2010-12-08 11:25:00,24.09,24.1,24.09,24.1,23900.0,9.7778,9.7819,9.7778,9.7819,23900.0
2010-12-08 11:30:00,24.1,24.1,24.09,24.1,49300.0,9.7819,9.7819,9.7778,9.7819,49300.0
2010-12-08 11:35:00,24.09,24.11,24.09,24.11,66900.0,9.7778,9.786,9.7778,9.786,66900.0
2010-12-08 11:40:00,24.11,24.14,24.11,24.12,111200.0,9.786,9.7981,9.786,9.79,111200.0
2010-12-08 11:45:00,24.12,24.15,24.12,24.12,138700.0,9.79,9.8022,9.79,9.79,138700.0
2010-12-08 11:50:00,24.13,24.13,24.11,24.11,106300.0,9.7941,9.7941,9.786,9.786,106300.0
2010-12-08 11:55:00,24.11,24.12,24.11,24.12,25900.0,9.786,9.79,9.786,9.79,25900.0
2010-12-08 12:00:00,24.11,24.13,24.11,24.12,54400.0,9.786,9.7941,9.786,9.79,54400.0
2010-12-08 12:05:00,24.12,24.13,24.12,24.12,20300.0,9.79,9.7941,9.79,9.79,20300.0
2010-12-08 12:10:00,24.13,24.14,24.11,24.11,273800.0,9.7941,9.7981,9.786,9.786,273800.0
2010-12-08 12:15:00,24.11,24.12,24.09,24.09,120400.0,9.786,9.79,9.7778,9.7778,120400.0
2010-12-08 12:20:00,24.09,24.1,24.09,24.1,20500.0,9.7778,9.7819,9.7778,9.7819,20500.0
2010-12-08 12:25:00,24.09,24.1,24.09,24.09,17800.0,9.7778,9.7819,9.7778,9.7778,17800.0
2010-12-08 12:30:00,24.1,24.11,24.09,24.1,79000.0,9.7819,9.786,9.7778,9.7819,79000.0
2010-12-08 12:35:00,24.1,24.11,24.09,24.09,27100.0,9.7819,9.786,9.7778,9.7778,27100.0
2010-12-08 12:40:00,24.1,24.1,24.09,24.09,23600.0,9.7819,9.7819,9.7778,9.7778,23600.0
2010-12-08 12:45:00,24.09,24.12,24.08,24.09,327800.0,9.7778,9.79,9.7738,9.7778,327800.0
2010-12-08 12:50:00,24.08,24.11,24.08,24.1,133100.0,9.7738,9.786,9.7738,9.7819,133100.0
2010-12-08 12:55:00,24.11,24.11,24.1,24.11,30200.0,9.786,9.786,9.7819,9.786,30200.0
2010-12-08 13:00:00,24.1,24.13,24.1,24.13,86500.0,9.7819,9.7941,9.7819,9.7941,86500.0
2010-12-08 13:05:00,24.13,24.13,24.11,24.11,38200.0,9.7941,9.7941,9.786,9.786,38200.0
2010-12-08 13:10:00,24.11,24.14,24.11,24.14,89900.0,9.786,9.7981,9.786,9.7981,89900.0
2010-12-08 13:15:00,24.14,24.14,24.13,24.14,22800.0,9.7981,9.7981,9.7941,9.7981,22800.0
2010-12-08 13:20:00,24.14,24.15,24.13,24.15,49000.0,9.7981,9.8022,9.7941,9.8022,49000.0
2010-12-08 13:25:00,24.15,24.15,24.13,24.13,89800.0,9.8022,9.8022,9.7941,9.7941,89800.0
2010-12-08 13:30:00,24.14,24.15,24.13,24.15,39200.0,9.7981,9.8022,9.7941,9.8022,39200.0
2010-12-08 13:35:00,24.15,24.16,24.13,24.14,123700.0,9.8022,9.8062,9.7941,9.7981,123700.0
2010-12-08 13:40:00,24.14,24.16,24.14,24.15,50400.0,9.7981,9.8062,9.7981,9.8022,50400.0
2010-12-08 13:45:00,24.15,24.15,24.13,24.14,49700.0,9.8022,9.8022,9.7941,9.7981,49700.0
2010-12-08 13:50:00,24.14,24.15,24.13,24.14,103100.0,9.7981,9.8022,9.7941,9.7981,103100.0
2010-12-08 13:55:00,24.14,24.15,24.14,24.14,41000.0,9.7981,9.8022,9.7981,9.7981,41000.0
2010-12-08 14:00:00,24.14,24.15,24.14,24.15,19100.0,9.7981,9.8022,9.7981,9.8022,19100.0
2010-12-08 14:05:00,24.15,24.15,24.14,24.15,27600.0,9.8022,9.8022,9.7981,9.8022,27600.0
2010-12-08 14:10:00,24.15,24.16,24.15,24.16,66100.0,9.8022,9.8062,9.8022,9.8062,66100.0
2010-12-08 14:15:00,24.16,24.17,24.15,24.17,80800.0,9.8062,9.8103,9.8022,9.8103,80800.0
2010-12-08 14:20:00,24.16,24.17,24.15,24.16,78400.0,9.8062,9.8103,9.8022,9.8062,78400.0
2010-12-08 14:25:00,24.16,24.16,24.15,24.15,24700.0,9.8062,9.8062,9.8022,9.8022,24700.0
2010-12-08 14:30:00,24.16,24.21,24.15,24.21,213500.0,9.8062,9.8265,9.8022,9.8265,213500.0
2010-12-08 14:35:00,24.21,24.22,24.2,24.21,71000.0,9.8265,9.8306,9.8225,9.8265,71000.0
2010-12-08 14:40:00,24.22,24.23,24.21,24.22,111100.0,9.8306,9.8347,9.8265,9.8306,111100.0
2010-12-08 14:45:00,24.22,24.22,24.19,24.2,165400.0,9.8306,9.8306,9.8184,9.8225,165400.0
2010-12-08 14:50:00,24.21,24.21,24.2,24.21,50500.0,9.8265,9.8265,9.8225,9.8265,50500.0
2010-12-08 14:55:00,24.21,24.22,24.2,24.2,70700.0,9.8265,9.8306,9.8225,9.8225,70700.0
2010-12-08 15:00:00,24.2,24.22,24.2,24.22,57200.0,9.8225,9.8306,9.8225,9.8306,57200.0
2010-12-08 15:05:00,24.22,24.23,24.2,24.23,168400.0,9.8306,9.8347,9.8225,9.8347,168400.0
2010-12-08 15:10:00,24.23,24.26,24.23,24.26,331300.0,9.8347,9.8468,9.8347,9.8468,331300.0
2010-12-08 15:15:00,24.26,24.31,24.25,24.29,585300.0,9.8468,9.8671,9.8428,9.859,585300.0
2010-12-08 15:20:00,24.28,24.33,24.28,24.33,380500.0,9.855,9.8753,9.855,9.8753,380500.0
2010-12-08 15:25:00,24.33,24.34,24.31,24.33,257500.0,9.8753,9.8793,9.8671,9.8753,257500.0
2010-12-08 15:30:00,24.33,24.34,24.31,24.33,394600.0,9.8753,9.8793,9.8671,9.8753,394600.0
2010-12-08 15:35:00,24.33,24.36,24.33,24.35,462500.0,9.8753,9.8874,9.8753,9.8834,462500.0
2010-12-08 15:40:00,24.35,24.35,24.34,24.35,192000.0,9.8834,9.8834,9.8793,9.8834,192000.0
2010-12-08 15:45:00,24.34,24.37,24.33,24.36,571100.0,9.8793,9.8915,9.8753,9.8874,571100.0
2010-12-08 15:50:00,24.36,24.37,24.32,24.35,668700.0,9.8874,9.8915,9.8712,9.8834,668700.0
2010-12-08 15:55:00,24.35,24.42,24.35,24.41,1971800.0,9.8834,9.9118,9.8834,9.9077,1971800.0
2010-12-09 09:30:00,24.56,24.57,24.5,24.52,460200.0,9.9686,9.9727,9.9443,9.9524,460200.0
2010-12-09 09:35:00,24.51,24.54,24.43,24.54,337900.0,9.9483,9.9605,9.9158,9.9605,337900.0
2010-12-09 09:40:00,24.54,24.55,24.49,24.5,204800.0,9.9605,9.9645,9.9402,9.9443,204800.0
2010-12-09 09:45:00,24.49,24.5,24.46,24.47,188800.0,9.9402,9.9443,9.928,9.9321,188800.0
2010-12-09 09:50:00,24.47,24.51,24.46,24.5,305300.0,9.9321,9.9483,9.928,9.9443,305300.0
2010-12-09 09:55:00,24.5,24.5,24.47,24.5,132400.0,9.9443,9.9443,9.9321,9.9443,132400.0
2010-12-09 10:00:00,24.49,24.53,24.49,24.52,135900.0,9.9402,9.9564,9.9402,9.9524,135900.0
2010-12-09 10:05:00,24.51,24.52,24.51,24.52,72500.0,9.9483,9.9524,9.9483,9.9524,72500.0
2010-12-09 10:10:00,24.51,24.52,24.5,24.51,129900.0,9.9483,9.9524,9.9443,9.9483,129900.0
2010-12-09 10:15:00,24.5,24.51,24.47,24.48,196200.0,9.9443,9.9483,9.9321,9.9361,196200.0
2010-12-09 10:20:00,24.48,24.49,24.46,24.47,253600.0,9.9361,9.9402,9.928,9.9321,253600.0
2010-12-09 10:25:00,24.47,24.48,24.45,24.48,149000.0,9.9321,9.9361,9.924,9.9361,149000.0
2010-12-09 10:30:00,24.48,24.5,24.48,24.5,69500.0,9.9361,9.9443,9.9361,9.9443,69500.0
2010-12-09 10:35:00,24.5,24.51,24.5,24.51,83100.0,9.9443,9.9483,9.9443,9.9483,83100.0
2010-12-09 10:40:00,24.51,24.53,24.5,24.53,117700.0,9.9483,9.9564,9.9443,9.9564,117700.0
2010-12-09 10:45:00,24.52,24.53,24.51,24.52,187300.0,9.9524,9.9564,9.9483,9.9524,187300.0
2010-12-09 10:50:00,24.52,24.54,24.48,24.49,184400.0,9.9524,9.9605,9.9361,9.9402,184400.0
2010-12-09 10:55:00,24.49,24.51,24.48,24.51,122300.0,9.9402,9.9483,9.9361,9.9483,122300.0
2010-12-09 11:00:00,24.5,24.52,24.49,24.51,220400.0,9.9443,9.9524,9.9402,9.9483,220400.0
2010-12-09 11:05:00,24.5,24.53,24.5,24.52,67800.0,9.9443,9.9564,9.9443,9.9524,67800.0
2010-12-09 11:10:00,24.53,24.54,24.52,24.52,139800.0,9.9564,9.9605,9.9524,9.9524,139800.0
2010-12-09 11:15:00,24.52,24.54,24.52,24.53,96700.0,9.9524,9.9605,9.9524,9.9564,96700.0
2010-12-09 11:20:00,24.53,24.53,24.52,24.52,40300.0,9.9564,9.9564,9.9524,9.9524,40300.0
2010-12-09 11:25:00,24.52,24.54,24.52,24.54,166400.0,9.9524,9.9605,9.9524,9.9605,166400.0
2010-12-09 11:30:00,24.54,24.55,24.5,24.52,218300.0,9.9605,9.9645,9.9443,9.9524,218300.0
2010-12-09 11:35:00,24.52,24.54,24.52,24.54,119100.0,9.9524,9.9605,9.9524,9.9605,119100.0
2010-12-09 11:40:00,24.54,24.55,24.53,24.55,77000.0,9.9605,9.9645,9.9564,9.9645,77000.0
2010-12-09 11:45:00,24.54,24.57,24.54,24.55,174400.0,9.9605,9.9727,9.9605,9.9645,174400.0
2010-12-09 11:50:00,24.55,24.56,24.54,24.55,94400.0,9.9645,9.9686,9.9605,9.9645,94400.0
2010-12-09 11:55:00,24.54,24.55,24.54,24.54,59800.0,9.9605,9.9645,9.9605,9.9605,59800.0
2010-12-09 12:00:00,24.54,24.56,24.54,24.56,123300.0,9.9605,9.9686,9.9605,9.9686,123300.0
2010-12-09 12:05:00,24.55,24.56,24.54,24.55,130900.0,9.9645,9.9686,9.9605,9.9645,130900.0
2010-12-09 12:10:00,24.55,24.55,24.52,24.54,82800.0,9.9645,9.9645,9.9524,9.9605,82800.0
2010-12-09 12:15:00,24.54,24.55,24.53,24.55,109400.0,9.9605,9.9645,9.9564,9.9645,109400.0
2010-12-09 12:20:00,24.55,24.56,24.54,24.56,47600.0,9.9645,9.9686,9.9605,9.9686,47600.0
2010-12-09 12:25:00,24.56,24.58,24.56,24.58,121000.0,9.9686,9.9767,9.9686,9.9767,121000.0
2010-12-09 12:30:00,24.57,24.59,24.57,24.59,108000.0,9.9727,9.9808,9.9727,9.9808,108000.0
2010-12-09 12:35:00,24.59,24.59,24.57,24.57,144500.0,9.9808,9.9808,9.9727,9.9727,144500.0
2010-12-09 12:40:00,24.58,24.58,24.56,24.58,130000.0,9.9767,9.9767,9.9686,9.9767,130000.0
2010-12-09 12:45:00,24.58,24.59,24.57,24.59,85600.0,9.9767,9.9808,9.9727,9.9808,85600.0
2010-12-09 12:50:00,24.59,24.59,24.58,24.59,21900.0,9.9808,9.9808,9.9767,9.9808,21900.0
2010-12-09 12:55:00,24.58,24.59,24.58,24.58,31900.0,9.9767,9.9808,9.9767,9.9767,31900.0
2010-12-09 13:00:00,24.59,24.61,24.58,24.6,228900.0,9.9808,9.9889,9.9767,9.9848,228900.0
2010-12-09 13:05:00,24.59,24.6,24.59,24.6,32700.0,9.9808,9.9848,9.9808,9.9848,32700.0
2010-12-09 13:10:00,24.59,24.61,24.56,24.56,301600.0,9.9808,9.9889,9.9686,9.9686,301600.0
2010-12-09 13:15:00,24.56,24.58,24.56,24.56,113300.0,9.9686,9.9767,9.9686,9.9686,113300.0
2010-12-09 13:20:00,24.56,24.57,24.54,24.54,97400.0,9.9686,9.9727,9.9605,9.9605,97400.0
2010-12-09 13:25:00,24.54,24.55,24.53,24.55,94800.0,9.9605,9.9645,9.9564,9.9645,94800.0
2010-12-09 13:30:00,24.55,24.57,24.54,24.55,128300.0,9.9645,9.9727,9.9605,9.9645,128300.0
2010-12-09 13:35:00,24.55,24.56,24.55,24.56,50600.0,9.9645,9.9686,9.9645,9.9686,50600.0
2010-12-09 13:40:00,24.56,24.57,24.55,24.57,95500.0,9.9686,9.9727,9.9645,9.9727,95500.0
2010-12-09 13:45:00,24.57,24.58,24.57,24.58,43200.0,9.9727,9.9767,9.9727,9.9767,43200.0
2010-12-09 13:50:00,24.57,24.59,24.57,24.59,76900.0,9.9727,9.9808,9.9727,9.9808,76900.0
2010-12-09 13:55:00,24.58,24.58,24.55,24.56,353200.0,9.9767,9.9767,9.9645,9.9686,353200.0
2010-12-09 14:00:00,24.57,24.57,24.55,24.55,95300.0,9.9727,9.9727,9.9645,9.9645,95300.0
2010-12-09 14:05:00,24.55,24.56,24.53,24.53,96100.0,9.9645,9.9686,9.9564,9.9564,96100.0
2010-12-09 14:10:00,24.54,24.55,24.52,24.55,145700.0,9.9605,9.9645,9.9524,9.9645,145700.0
2010-12-09 14:15:00,24.54,24.55,24.54,24.55,53700.0,9.9605,9.9645,9.9605,9.9645,53700.0
2010-12-09 14:20:00,24.54,24.55,24.54,24.55,55500.0,9.9605,9.9645,9.9605,9.9645,55500.0
2010-12-09 14:25:00,24.55,24.56,24.54,24.55,92000.0,9.9645,9.9686,9.9605,9.9645,92000.0
2010-12-09 14:30:00,24.55,24.57,24.55,24.57,126500.0,9.9645,9.9727,9.9645,9.9727,126500.0
2010-12-09 14:35:00,24.57,24.58,24.56,24.58,67000.0,9.9727,9.9767,9.9686,9.9767,67000.0
2010-12-09 14:40:00,24.57,24.58,24.57,24.57,89500.0,9.9727,9.9767,9.9727,9.9727,89500.0
2010-12-09 14:45:00,24.57,24.59,24.55,24.55,356900.0,9.9727,9.9808,9.9645,9.9645,356900.0
2010-12-09 14:50:00,24.55,24.57,24.55,24.57,91800.0,9.9645,9.9727,9.9645,9.9727,91800.0
2010-12-09 14:55:00,24.56,24.59,24.56,24.58,85400.0,9.9686,9.9808,9.9686,9.9767,85400.0
2010-12-09 15:00:00,24.58,24.59,24.57,24.57,99300.0,9.9767,9.9808,9.9727,9.9727,99300.0
2010-12-09 15:05:00,24.57,24.58,24.56,24.56,92900.0,9.9727,9.9767,9.9686,9.9686,92900.0
2010-12-09 15:10:00,24.56,24.57,24.56,24.56,96000.0,9.9686,9.9727,9.9686,9.9686,96000.0
2010-12-09 15:15:00,24.57,24.57,24.56,24.57,90500.0,9.9727,9.9727,9.9686,9.9727,90500.0
2010-12-09 15:20:00,24.56,24.57,24.56,24.57,96800.0,9.9686,9.9727,9.9686,9.9727,96800.0
2010-12-09 15:25:00,24.57,24.57,24.54,24.54,195200.0,9.9727,9.9727,9.9605,9.9605,195200.0
2010-12-09 15:30:00,24.55,24.55,24.52,24.52,211100.0,9.9645,9.9645,9.9524,9.9524,211100.0
2010-12-09 15:35:00,24.52,24.55,24.52,24.55,257800.0,9.9524,9.9645,9.9524,9.9645,257800.0
2010-12-09 15:40:00,24.55,24.59,24.54,24.57,272000.0,9.9645,9.9808,9.9605,9.9727,272000.0
2010-12-09 15:45:00,24.57,24.59,24.56,24.58,316600.0,9.9727,9.9808,9.9686,9.9767,316600.0
2010-12-09 15:50:00,24.57,24.58,24.54,24.58,649700.0,9.9727,9.9767,9.9605,9.9767,649700.0
2010-12-09 15:55:00,24.58,24.59,24.57,24.58,685900.0,9.9767,9.9808,9.9727,9.9767,685900.0
2010-12-10 09:30:00,24.68,24.73,24.67,24.71,332700.0,10.0173,10.0376,10.0133,10.0295,332700.0
2010-12-10 09:35:00,24.73,24.79,24.72,24.79,232300.0,10.0376,10.062,10.0335,10.062,232300.0
2010-12-10 09:40:00,24.79,24.82,24.78,24.82,221600.0,10.062,10.0741,10.0579,10.0741,221600.0
2010-12-10 09:45:00,24.82,24.85,24.8,24.82,213200.0,10.0741,10.0863,10.066,10.0741,213200.0
2010-12-10 09:50:00,24.83,24.83,24.8,24.82,143000.0,10.0782,10.0782,10.066,10.0741,143000.0
2010-12-10 09:55:00,24.83,24.85,24.81,24.82,141400.0,10.0782,10.0863,10.0701,10.0741,141400.0
2010-12-10 10:00:00,24.82,24.82,24.8,24.81,91600.0,10.0741,10.0741,10.066,10.0701,91600.0
2010-12-10 10:05:00,24.8,24.82,24.8,24.82,72200.0,10.066,10.0741,10.066,10.0741,72200.0
2010-12-10 10:10:00,24.82,24.82,24.75,24.77,269300.0,10.0741,10.0741,10.0457,10.0538,269300.0
2010-12-10 10:15:00,24.77,24.78,24.71,24.78,308900.0,10.0538,10.0579,10.0295,10.0579,308900.0
2010-12-10 10:20:00,24.78,24.81,24.77,24.81,94300.0,10.0579,10.0701,10.0538,10.0701,94300.0
2010-12-10 10:25:00,24.81,24.83,24.78,24.83,187100.0,10.0701,10.0782,10.0579,10.0782,187100.0
2010-12-10 10:30:00,24.83,24.83,24.82,24.83,62000.0,10.0782,10.0782,10.0741,10.0782,62000.0
2010-12-10 10:35:00,24.83,24.83,24.75,24.75,243200.0,10.0782,10.0782,10.0457,10.0457,243200.0
2010-12-10 10:40:00,24.76,24.81,24.75,24.78,378600.0,10.0498,10.0701,10.0457,10.0579,378600.0
2010-12-10 10:45:00,24.78,24.82,24.77,24.8,106300.0,10.0579,10.0741,10.0538,10.066,106300.0
2010-12-10 10:50:00,24.81,24.82,24.8,24.82,104700.0,10.0701,10.0741,10.066,10.0741,104700.0
2010-12-10 10:55:00,24.82,24.84,24.81,24.83,109600.0,10.0741,10.0823,10.0701,10.0782,109600.0
2010-12-10 11:00:00,24.84,24.85,24.83,24.84,71400.0,10.0823,10.0863,10.0782,10.0823,71400.0
2010-12-10 11:05:00,24.84,24.87,24.83,24.85,127100.0,10.0823,10.0944,10.0782,10.0863,127100.0
2010-12-10 11:10:00,24.85,24.86,24.82,24.83,155500.0,10.0863,10.0904,10.0741,10.0782,155500.0
2010-12-10 11:15:00,24.82,24.83,24.8,24.8,153200.0,10.0741,10.0782,10.066,10.066,153200.0
2010-12-10 11:20:00,24.8,24.82,24.79,24.82,86000.0,10.066,10.0741,10.062,10.0741,86000.0
2010-12-10 11:25:00,24.81,24.84,24.81,24.84,75900.0,10.0701,10.0823,10.0701,10.0823,75900.0
2010-12-10 11:30:00,24.83,24.89,24.83,24.87,201500.0,10.0782,10.1025,10.0782,10.0944,201500.0
2010-12-10 11:35:00,24.88,24.88,24.81,24.81,167000.0,10.0985,10.0985,10.0701,10.0701,167000.0
2010-12-10 11:40:00,24.81,24.82,24.8,24.8,105200.0,10.0701,10.0741,10.066,10.066,105200.0
2010-12-10 11:45:00,24.8,24.81,24.8,24.8,90700.0,10.066,10.0701,10.066,10.066,90700.0
2010-12-10 11:50:00,24.81,24.82,24.8,24.81,99000.0,10.0701,10.0741,10.066,10.0701,99000.0
2010-12-10 11:55:00,24.82,24.86,24.81,24.86,85800.0,10.0741,10.0904,10.0701,10.0904,85800.0
2010-12-10 12:00:00,24.85,24.85,24.81,24.82,117300.0,10.0863,10.0863,10.0701,10.0741,117300.0
2010-12-10 12:05:00,24.82,24.83,24.8,24.82,83400.0,10.0741,10.0782,10.066,10.0741,83400.0
2010-12-10 12:10:00,24.83,24.85,24.82,24.84,78100.0,10.0782,10.0863,10.0741,10.0823,78100.0
2010-12-10 12:15:00,24.83,24.84,24.83,24.84,46300.0,10.0782,10.0823,10.0782,10.0823,46300.0
2010-12-10 12:20:00,24.84,24.84,24.8,24.81,91300.0,10.0823,10.0823,10.066,10.0701,91300.0
2010-12-10 12:25:00,24.81,24.82,24.81,24.82,50200.0,10.0701,10.0741,10.0701,10.0741,50200.0
2010-12-10 12:30:00,24.81,24.82,24.8,24.8,70100.0,10.0701,10.0741,10.066,10.066,70100.0
2010-12-10 12:35:00,24.8,24.82,24.8,24.82,98800.0,10.066,10.0741,10.066,10.0741,98800.0
2010-12-10 12:40:00,24.82,24.84,24.82,24.84,61100.0,10.0741,10.0823,10.0741,10.0823,61100.0
2010-12-10 12:45:00,24.84,24.85,24.83,24.85,61300.0,10.0823,10.0863,10.0782,10.0863,61300.0
2010-12-10 12:50:00,24.85,24.86,24.84,24.85,68500.0,10.0863,10.0904,10.0823,10.0863,68500.0
2010-12-10 12:55:00,24.85,24.86,24.84,24.85,54200.0,10.0863,10.0904,10.0823,10.0863,54200.0
2010-12-10 13:00:00,24.85,24.88,24.85,24.87,90900.0,10.0863,10.0985,10.0863,10.0944,90900.0
2010-12-10 13:05:00,24.87,24.89,24.87,24.88,112100.0,10.0944,10.1025,10.0944,10.0985,112100.0
2010-12-10 13:10:00,24.88,24.89,24.87,24.89,60100.0,10.0985,10.1025,10.0944,10.1025,60100.0
2010-12-10 13:15:00,24.88,24.9,24.88,24.89,100800.0,10.0985,10.1066,10.0985,10.1025,100800.0
2010-12-10 13:20:00,24.89,24.9,24.87,24.87,143200.0,10.1025,10.1066,10.0944,10.0944,143200.0
2010-12-10 13:25:00,24.88,24.9,24.88,24.89,57200.0,10.0985,10.1066,10.0985,10.1025,57200.0
2010-12-10 13:30:00,24.9,24.9,24.88,24.88,79800.0,10.1066,10.1066,10.0985,10.0985,79800.0
2010-12-10 13:35:00,24.89,24.89,24.87,24.88,66400.0,10.1025,10.1025,10.0944,10.0985,66400.0
2010-12-10 13:40:00,24.88,24.88,24.87,24.87,27700.0,10.0985,10.0985,10.0944,10.0944,27700.0
2010-12-10 13:45:00,24.88,24.9,24.87,24.88,268300.0,10.0985,10.1066,10.0944,10.0985,268300.0
2010-12-10 13:50:00,24.88,24.9,24.88,24.9,85100.0,10.0985,10.1066,10.0985,10.1066,85100.0
2010-12-10 13:55:00,24.9,24.9,24.89,24.89,53100.0,10.1066,10.1066,10.1025,10.1025,53100.0
2010-12-10 14:00:00,24.89,24.9,24.85,24.85,191700.0,10.1025,10.1066,10.0863,10.0863,191700.0
2010-12-10 14:05:00,24.85,24.86,24.85,24.85,49300.0,10.0863,10.0904,10.0863,10.0863,49300.0
2010-12-10 14:10:00,24.85,24.86,24.85,24.85,54500.0,10.0863,10.0904,10.0863,10.0863,54500.0
2010-12-10 14:15:00,24.85,24.86,24.84,24.84,96100.0,10.0863,10.0904,10.0823,10.0823,96100.0
2010-12-10 14:20:00,24.84,24.86,24.83,24.84,83700.0,10.0823,10.0904,10.0782,10.0823,83700.0
2010-12-10 14:25:00,24.83,24.84,24.83,24.83,88200.0,10.0782,10.0823,10.0782,10.0782,88200.0
2010-12-10 14:30:00,24.82,24.83,24.8,24.83,121100.0,10.0741,10.0782,10.066,10.0782,121100.0
2010-12-10 14:35:00,24.82,24.85,24.82,24.84,90500.0,10.0741,10.0863,10.0741,10.0823,90500.0
2010-12-10 14:40:00,24.84,24.85,24.84,24.85,42000.0,10.0823,10.0863,10.0823,10.0863,42000.0
2010-12-10 14:45:00,24.84,24.87,24.84,24.87,161100.0,10.0823,10.0944,10.0823,10.0944,161100.0
2010-12-10 14:50:00,24.87,24.88,24.86,24.88,40300.0,10.0944,10.0985,10.0904,10.0985,40300.0
2010-12-10 14:55:00,24.87,24.88,24.84,24.86,126800.0,10.0944,10.0985,10.0823,10.0904,126800.0
2010-12-10 15:00:00,24.85,24.86,24.84,24.85,59300.0,10.0863,10.0904,10.0823,10.0863,59300.0
2010-12-10 15:05:00,24.85,24.87,24.85,24.87,109500.0,10.0863,10.0944,10.0863,10.0944,109500.0
2010-12-10 15:10:00,24.86,24.87,24.86,24.86,48400.0,10.0904,10.0944,10.0904,10.0904,48400.0
2010-12-10 15:15:00,24.86,24.87,24.84,24.86,242800.0,10.0904,10.0944,10.0823,10.0904,242800.0
2010-12-10 15:20:00,24.86,24.87,24.85,24.87,84300.0,10.0904,10.0944,10.0863,10.0944,84300.0
2010-12-10 15:25:00,24.87,24.88,24.86,24.88,112800.0,10.0944,10.0985,10.0904,10.0985,112800.0
2010-12-10 15:30:00,24.88,24.89,24.87,24.88,199200.0,10.0985,10.1025,10.0944,10.0985,199200.0
2010-12-10 15:35:00,24.88,24.88,24.87,24.87,135500.0,10.0985,10.0985,10.0944,10.0944,135500.0
2010-12-10 15:40:00,24.87,24.89,24.87,24.89,161700.0,10.0944,10.1025,10.0944,10.1025,161700.0
2010-12-10 15:45:00,24.88,24.89,24.86,24.86,244100.0,10.0985,10.1025,10.0904,10.0904,244100.0
2010-12-10 15:50:00,24.87,24.89,24.86,24.88,543400.0,10.0944,10.1025,10.0904,10.0985,543400.0
2010-12-10 15:55:00,24.88,24.88,24.86,24.86,700300.0,10.0985,10.0985,10.0904,10.0904,700300.0
2010-12-13 09:30:00,24.93,24.93,24.86,24.91,406700.0,10.1188,10.1188,10.0904,10.1107,406700.0
2010-12-13 09:35:00,24.92,24.92,24.87,24.9,271500.0,10.1147,10.1147,10.0944,10.1066,271500.0
2010-12-13 09:40:00,24.9,24.9,24.8,24.81,274900.0,10.1066,10.1066,10.066,10.0701,274900.0
2010-12-13 09:45:00,24.81,24.81,24.73,24.74,237400.0,10.0701,10.0701,10.0376,10.0417,237400.0
2010-12-13 09:50:00,24.75,24.75,24.68,24.68,254100.0,10.0457,10.0457,10.0173,10.0173,254100.0
2010-12-13 09:55:00,24.68,24.76,24.67,24.75,213000.0,10.0173,10.0498,10.0133,10.0457,213000.0
2010-12-13 10:00:00,24.75,24.78,24.72,24.73,189800.0,10.0457,10.0579,10.0335,10.0376,189800.0
2010-12-13 10:05:00,24.74,24.74,24.69,24.69,183800.0,10.0417,10.0417,10.0214,10.0214,183800.0
2010-12-13 10:10:00,24.69,24.7,24.65,24.65,124200.0,10.0214,10.0254,10.0051,10.0051,124200.0
2010-12-13 10:15:00,24.66,24.71,24.65,24.71,185400.0,10.0092,10.0295,10.0051,10.0295,185400.0
2010-12-13 10:20:00,24.71,24.73,24.7,24.71,92300.0,10.0295,10.0376,10.0254,10.0295,92300.0
2010-12-13 10:25:00,24.71,24.73,24.7,24.7,108600.0,10.0295,10.0376,10.0254,10.0254,108600.0
2010-12-13 10:30:00,24.7,24.75,24.7,24.75,89700.0,10.0254,10.0457,10.0254,10.0457,89700.0
2010-12-13 10:35:00,24.74,24.76,24.7,24.73,264400.0,10.0417,10.0498,10.0254,10.0376,264400.0
2010-12-13 10:40:00,24.73,24.75,24.72,24.73,148400.0,10.0376,10.0457,10.0335,10.0376,148400.0
2010-12-13 10:45:00,24.72,24.76,24.71,24.76,107700.0,10.0335,10.0498,10.0295,10.0498,107700.0
2010-12-13 10:50:00,24.75,24.76,24.71,24.72,194000.0,10.0457,10.0498,10.0295,10.0335,194000.0
2010-12-13 10:55:00,24.72,24.73,24.71,24.73,79300.0,10.0335,10.0376,10.0295,10.0376,79300.0
2010-12-13 11:00:00,24.73,24.73,24.71,24.73,86000.0,10.0376,10.0376,10.0295,10.0376,86000.0
2010-12-13 11:05:00,24.73,24.78,24.72,24.76,224600.0,10.0376,10.0579,10.0335,10.0498,224600.0
2010-12-13 11:10:00,24.76,24.76,24.75,24.75,23100.0,10.0498,10.0498,10.0457,10.0457,23100.0
2010-12-13 11:15:00,24.75,24.76,24.74,24.75,70500.0,10.0457,10.0498,10.0417,10.0457,70500.0
2010-12-13 11:20:00,24.76,24.76,24.73,24.73,149100.0,10.0498,10.0498,10.0376,10.0376,149100.0
2010-12-13 11:25:00,24.73,24.74,24.72,24.73,82800.0,10.0376,10.0417,10.0335,10.0376,82800.0
2010-12-13 11:30:00,24.73,24.73,24.71,24.72,76800.0,10.0376,10.0376,10.0295,10.0335,76800.0
2010-12-13 11:35:00,24.72,24.72,24.7,24.7,118200.0,10.0335,10.0335,10.0254,10.0254,118200.0
2010-12-13 11:40:00,24.71,24.71,24.69,24.69,79300.0,10.0295,10.0295,10.0214,10.0214,79300.0
2010-12-13 11:45:00,24.69,24.71,24.69,24.71,44800.0,10.0214,10.0295,10.0214,10.0295,44800.0
2010-12-13 11:50:00,24.71,24.73,24.7,24.7,96100.0,10.0295,10.0376,10.0254,10.0254,96100.0
2010-12-13 11:55:00,24.7,24.71,24.69,24.69,57400.0,10.0254,10.0295,10.0214,10.0214,57400.0
2010-12-13 12:00:00,24.7,24.7,24.69,24.7,31400.0,10.0254,10.0254,10.0214,10.0254,31400.0
2010-12-13 12:05:00,24.69,24.72,24.69,24.72,93700.0,10.0214,10.0335,10.0214,10.0335,93700.0
2010-12-13 12:10:00,24.72,24.75,24.71,24.75,75400.0,10.0335,10.0457,10.0295,10.0457,75400.0
2010-12-13 12:15:00,24.75,24.76,24.74,24.76,40100.0,10.0457,10.0498,10.0417,10.0498,40100.0
2010-12-13 12:20:00,24.75,24.76,24.74,24.74,81200.0,10.0457,10.0498,10.0417,10.0417,81200.0
2010-12-13 12:25:00,24.74,24.76,24.73,24.73,182100.0,10.0417,10.0498,10.0376,10.0376,182100.0
2010-12-13 12:30:00,24.74,24.76,24.73,24.76,33600.0,10.0417,10.0498,10.0376,10.0498,33600.0
2010-12-13 12:35:00,24.75,24.78,24.75,24.78,40800.0,10.0457,10.0579,10.0457,10.0579,40800.0
2010-12-13 12:40:00,24.77,24.78,24.77,24.78,42700.0,10.0538,10.0579,10.0538,10.0579,42700.0
2010-12-13 12:45:00,24.77,24.78,24.77,24.78,35400.0,10.0538,10.0579,10.0538,10.0579,35400.0
2010-12-13 12:50:00,24.77,24.78,24.76,24.77,161200.0,10.0538,10.0579,10.0498,10.0538,161200.0
2010-12-13 12:55:00,24.76,24.77,24.76,24.77,37800.0,10.0498,10.0538,10.0498,10.0538,37800.0
2010-12-13 13:00:00,24.77,24.77,24.76,24.76,16800.0,10.0538,10.0538,10.0498,10.0498,16800.0
2010-12-13 13:05:00,24.76,24.77,24.75,24.75,60500.0,10.0498,10.0538,10.0457,10.0457,60500.0
2010-12-13 13:10:00,24.76,24.76,24.75,24.75,43300.0,10.0498,10.0498,10.0457,10.0457,43300.0
2010-12-13 13:15:00,24.76,24.76,24.75,24.75,23100.0,10.0498,10.0498,10.0457,10.0457,23100.0
2010-12-13 13:20:00,24.76,24.76,24.73,24.73,103500.0,10.0498,10.0498,10.0376,10.0376,103500.0
2010-12-13 13:25:00,24.73,24.74,24.73,24.74,49300.0,10.0376,10.0417,10.0376,10.0417,49300.0
2010-12-13 13:30:00,24.73,24.74,24.73,24.74,31600.0,10.0376,10.0417,10.0376,10.0417,31600.0
2010-12-13 13:35:00,24.74,24.74,24.73,24.74,23600.0,10.0417,10.0417,10.0376,10.0417,23600.0
2010-12-13 13:40:00,24.74,24.74,24.71,24.71,99700.0,10.0417,10.0417,10.0295,10.0295,99700.0
2010-12-13 13:45:00,24.71,24.72,24.7,24.72,53200.0,10.0295,10.0335,10.0254,10.0335,53200.0
2010-12-13 13:50:00,24.72,24.72,24.71,24.71,59600.0,10.0335,10.0335,10.0295,10.0295,59600.0
2010-12-13 13:55:00,24.72,24.73,24.71,24.73,60100.0,10.0335,10.0376,10.0295,10.0376,60100.0
2010-12-13 14:00:00,24.73,24.74,24.72,24.74,70000.0,10.0376,10.0417,10.0335,10.0417,70000.0
2010-12-13 14:05:00,24.73,24.76,24.73,24.74,103000.0,10.0376,10.0498,10.0376,10.0417,103000.0
2010-12-13 14:10:00,24.75,24.75,24.74,24.75,36700.0,10.0457,10.0457,10.0417,10.0457,36700.0
2010-12-13 14:15:00,24.74,24.76,24.73,24.74,96600.0,10.0417,10.0498,10.0376,10.0417,96600.0
2010-12-13 14:20:00,24.74,24.75,24.74,24.74,61600.0,10.0417,10.0457,10.0417,10.0417,61600.0
2010-12-13 14:25:00,24.74,24.75,24.73,24.73,41600.0,10.0417,10.0457,10.0376,10.0376,41600.0
2010-12-13 14:30:00,24.74,24.74,24.73,24.74,70200.0,10.0417,10.0417,10.0376,10.0417,70200.0
2010-12-13 14:35:00,24.73,24.74,24.73,24.74,23500.0,10.0376,10.0417,10.0376,10.0417,23500.0
2010-12-13 14:40:00,24.73,24.75,24.73,24.75,50400.0,10.0376,10.0457,10.0376,10.0457,50400.0
2010-12-13 14:45:00,24.74,24.76,24.74,24.76,47000.0,10.0417,10.0498,10.0417,10.0498,47000.0
2010-12-13 14:50:00,24.76,24.76,24.75,24.75,35800.0,10.0498,10.0498,10.0457,10.0457,35800.0
2010-12-13 14:55:00,24.76,24.76,24.75,24.76,39600.0,10.0498,10.0498,10.0457,10.0498,39600.0
2010-12-13 15:00:00,24.76,24.76,24.74,24.74,87600.0,10.0498,10.0498,10.0417,10.0417,87600.0
2010-12-13 15:05:00,24.75,24.75,24.72,24.74,332500.0,10.0457,10.0457,10.0335,10.0417,332500.0
2010-12-13 15:10:00,24.73,24.74,24.73,24.73,69100.0,10.0376,10.0417,10.0376,10.0376,69100.0
2010-12-13 15:15:00,24.73,24.75,24.73,24.75,73800.0,10.0376,10.0457,10.0376,10.0457,73800.0
2010-12-13 15:20:00,24.75,24.75,24.73,24.73,101500.0,10.0457,10.0457,10.0376,10.0376,101500.0
2010-12-13 15:25:00,24.73,24.76,24.72,24.75,94700.0,10.0376,10.0498,10.0335,10.0457,94700.0
2010-12-13 15:30:00,24.76,24.76,24.73,24.74,139700.0,10.0498,10.0498,10.0376,10.0417,139700.0
2010-12-13 15:35:00,24.73,24.77,24.73,24.77,134200.0,10.0376,10.0538,10.0376,10.0538,134200.0
2010-12-13 15:40:00,24.77,24.77,24.75,24.75,87000.0,10.0538,10.0538,10.0457,10.0457,87000.0
2010-12-13 15:45:00,24.75,24.75,24.72,24.74,238100.0,10.0457,10.0457,10.0335,10.0417,238100.0
2010-12-13 15:50:00,24.74,24.76,24.74,24.76,144800.0,10.0417,10.0498,10.0417,10.0498,144800.0
2010-12-13 15:55:00,24.75,24.76,24.74,24.74,328100.0,10.0457,10.0498,10.0417,10.0417,328100.0
2010-12-14 09:30:00,24.77,24.8,24.7,24.74,262000.0,10.0538,10.066,10.0254,10.0417,262000.0
2010-12-14 09:35:00,24.75,24.78,24.72,24.73,118300.0,10.0457,10.0579,10.0335,10.0376,118300.0
2010-12-14 09:40:00,24.72,24.77,24.71,24.71,144300.0,10.0335,10.0538,10.0295,10.0295,144300.0
2010-12-14 09:45:00,24.71,24.73,24.68,24.7,116000.0,10.0295,10.0376,10.0173,10.0254,116000.0
2010-12-14 09:50:00,24.7,24.7,24.66,24.69,99400.0,10.0254,10.0254,10.0092,10.0214,99400.0
2010-12-14 09:55:00,24.7,24.74,24.69,24.73,98800.0,10.0254,10.0417,10.0214,10.0376,98800.0
2010-12-14 10:00:00,24.73,24.75,24.7,24.7,91800.0,10.0376,10.0457,10.0254,10.0254,91800.0
2010-12-14 10:05:00,24.7,24.71,24.69,24.7,95400.0,10.0254,10.0295,10.0214,10.0254,95400.0
2010-12-14 10:10:00,24.71,24.71,24.68,24.69,107500.0,10.0295,10.0295,10.0173,10.0214,107500.0
2010-12-14 10:15:00,24.69,24.73,24.68,24.73,106500.0,10.0214,10.0376,10.0173,10.0376,106500.0
2010-12-14 10:20:00,24.73,24.74,24.72,24.73,51900.0,10.0376,10.0417,10.0335,10.0376,51900.0
2010-12-14 10:25:00,24.73,24.74,24.7,24.71,81700.0,10.0376,10.0417,10.0254,10.0295,81700.0
2010-12-14 10:30:00,24.71,24.71,24.7,24.71,25600.0,10.0295,10.0295,10.0254,10.0295,25600.0
2010-12-14 10:35:00,24.7,24.71,24.68,24.68,70100.0,10.0254,10.0295,10.0173,10.0173,70100.0
2010-12-14 10:40:00,24.69,24.69,24.66,24.67,185900.0,10.0214,10.0214,10.0092,10.0133,185900.0
2010-12-14 10:45:00,24.66,24.69,24.66,24.68,201500.0,10.0092,10.0214,10.0092,10.0173,201500.0
2010-12-14 10:50:00,24.68,24.71,24.68,24.7,157700.0,10.0173,10.0295,10.0173,10.0254,157700.0
2010-12-14 10:55:00,24.7,24.71,24.7,24.7,32000.0,10.0254,10.0295,10.0254,10.0254,32000.0
2010-12-14 11:00:00,24.71,24.71,24.69,24.69,38000.0,10.0295,10.0295,10.0214,10.0214,38000.0
2010-12-14 11:05:00,24.7,24.7,24.68,24.68,27700.0,10.0254,10.0254,10.0173,10.0173,27700.0
2010-12-14 11:10:00,24.69,24.69,24.68,24.69,23900.0,10.0214,10.0214,10.0173,10.0214,23900.0
2010-12-14 11:15:00,24.68,24.71,24.68,24.71,78400.0,10.0173,10.0295,10.0173,10.0295,78400.0
2010-12-14 11:20:00,24.71,24.71,24.7,24.7,56100.0,10.0295,10.0295,10.0254,10.0254,56100.0
2010-12-14 11:25:00,24.7,24.71,24.7,24.7,26200.0,10.0254,10.0295,10.0254,10.0254,26200.0
2010-12-14 11:30:00,24.7,24.71,24.7,24.71,26200.0,10.0254,10.0295,10.0254,10.0295,26200.0
2010-12-14 11:35:00,24.71,24.71,24.7,24.71,30600.0,10.0295,10.0295,10.0254,10.0295,30600.0
2010-12-14 11:40:00,24.7,24.71,24.7,24.7,30100.0,10.0254,10.0295,10.0254,10.0254,30100.0
2010-12-14 11:45:00,24.71,24.72,24.7,24.72,50000.0,10.0295,10.0335,10.0254,10.0335,50000.0
2010-12-14 11:50:00,24.72,24.74,24.71,24.73,76600.0,10.0335,10.0417,10.0295,10.0376,76600.0
2010-12-14 11:55:00,24.73,24.73,24.72,24.73,53200.0,10.0376,10.0376,10.0335,10.0376,53200.0
2010-12-14 12:00:00,24.72,24.73,24.72,24.73,45800.0,10.0335,10.0376,10.0335,10.0376,45800.0
2010-12-14 12:05:00,24.73,24.75,24.73,24.75,41000.0,10.0376,10.0457,10.0376,10.0457,41000.0
2010-12-14 12:10:00,24.75,24.75,24.74,24.74,19600.0,10.0457,10.0457,10.0417,10.0417,19600.0
2010-12-14 12:15:00,24.75,24.76,24.75,24.75,54500.0,10.0457,10.0498,10.0457,10.0457,54500.0
2010-12-14 12:20:00,24.76,24.76,24.75,24.75,28700.0,10.0498,10.0498,10.0457,10.0457,28700.0
2010-12-14 12:25:00,24.75,24.76,24.75,24.76,31600.0,10.0457,10.0498,10.0457,10.0498,31600.0
2010-12-14 12:30:00,24.76,24.76,24.75,24.75,42500.0,10.0498,10.0498,10.0457,10.0457,42500.0
2010-12-14 12:35:00,24.75,24.77,24.75,24.76,24500.0,10.0457,10.0538,10.0457,10.0498,24500.0
2010-12-14 12:40:00,24.77,24.77,24.76,24.77,29500.0,10.0538,10.0538,10.0498,10.0538,29500.0
2010-12-14 12:45:00,24.77,24.79,24.76,24.78,45400.0,10.0538,10.062,10.0498,10.0579,45400.0
2010-12-14 12:50:00,24.78,24.81,24.78,24.8,45400.0,10.0579,10.0701,10.0579,10.066,45400.0
2010-12-14 12:55:00,24.81,24.81,24.77,24.77,78100.0,10.0701,10.0701,10.0538,10.0538,78100.0
2010-12-14 13:00:00,24.77,24.78,24.76,24.76,31600.0,10.0538,10.0579,10.0498,10.0498,31600.0
2010-12-14 13:05:00,24.77,24.8,24.76,24.8,64600.0,10.0538,10.066,10.0498,10.066,64600.0
2010-12-14 13:10:00,24.79,24.8,24.79,24.8,16600.0,10.062,10.066,10.062,10.066,16600.0
2010-12-14 13:15:00,24.8,24.8,24.79,24.8,57200.0,10.066,10.066,10.062,10.066,57200.0
2010-12-14 13:20:00,24.79,24.8,24.76,24.77,121100.0,10.062,10.066,10.0498,10.0538,121100.0
2010-12-14 13:25:00,24.76,24.76,24.75,24.75,25900.0,10.0498,10.0498,10.0457,10.0457,25900.0
2010-12-14 13:30:00,24.76,24.76,24.75,24.75,23100.0,10.0498,10.0498,10.0457,10.0457,23100.0
2010-12-14 13:35:00,24.75,24.76,24.73,24.73,48400.0,10.0457,10.0498,10.0376,10.0376,48400.0
2010-12-14 13:40:00,24.73,24.75,24.71,24.74,265300.0,10.0376,10.0457,10.0295,10.0417,265300.0
2010-12-14 13:45:00,24.74,24.75,24.74,24.75,69800.0,10.0417,10.0457,10.0417,10.0457,69800.0
2010-12-14 13:50:00,24.74,24.75,24.73,24.73,58400.0,10.0417,10.0457,10.0376,10.0376,58400.0
2010-12-14 13:55:00,24.74,24.74,24.73,24.73,16200.0,10.0417,10.0417,10.0376,10.0376,16200.0
2010-12-14 14:00:00,24.74,24.74,24.73,24.73,28400.0,10.0417,10.0417,10.0376,10.0376,28400.0
2010-12-14 14:05:00,24.73,24.78,24.73,24.78,41000.0,10.0376,10.0579,10.0376,10.0579,41000.0
2010-12-14 14:10:00,24.77,24.79,24.77,24.78,70000.0,10.0538,10.062,10.0538,10.0579,70000.0
2010-12-14 14:15:00,24.78,24.82,24.75,24.79,100300.0,10.0579,10.0741,10.0457,10.062,100300.0
2010-12-14 14:20:00,24.78,24.79,24.74,24.74,109200.0,10.0579,10.062,10.0417,10.0417,109200.0
2010-12-14 14:25:00,24.74,24.75,24.73,24.74,75200.0,10.0417,10.0457,10.0376,10.0417,75200.0
2010-12-14 14:30:00,24.74,24.77,24.73,24.75,141200.0,10.0417,10.0538,10.0376,10.0457,141200.0
2010-12-14 14:35:00,24.75,24.75,24.72,24.74,108800.0,10.0457,10.0457,10.0335,10.0417,108800.0
2010-12-14 14:40:00,24.73,24.74,24.7,24.7,52500.0,10.0376,10.0417,10.0254,10.0254,52500.0
2010-12-14 14:45:00,24.71,24.72,24.7,24.71,49700.0,10.0295,10.0335,10.0254,10.0295,49700.0
2010-12-14 14:50:00,24.71,24.73,24.7,24.71,42900.0,10.0295,10.0376,10.0254,10.0295,42900.0
2010-12-14 14:55:00,24.71,24.74,24.71,24.73,53400.0,10.0295,10.0417,10.0295,10.0376,53400.0
2010-12-14 15:00:00,24.74,24.75,24.73,24.75,36100.0,10.0417,10.0457,10.0376,10.0457,36100.0
2010-12-14 15:05:00,24.75,24.75,24.73,24.74,58700.0,10.0457,10.0457,10.0376,10.0417,58700.0
2010-12-14 15:10:00,24.74,24.76,24.73,24.75,72100.0,10.0417,10.0498,10.0376,10.0457,72100.0
2010-12-14 15:15:00,24.75,24.75,24.74,24.74,48500.0,10.0457,10.0457,10.0417,10.0417,48500.0
2010-12-14 15:20:00,24.74,24.76,24.73,24.75,80100.0,10.0417,10.0498,10.0376,10.0457,80100.0
2010-12-14 15:25:00,24.74,24.75,24.73,24.74,49500.0,10.0417,10.0457,10.0376,10.0417,49500.0
2010-12-14 15:30:00,24.74,24.76,24.72,24.73,146500.0,10.0417,10.0498,10.0335,10.0376,146500.0
2010-12-14 15:35:00,24.72,24.74,24.71,24.74,117600.0,10.0335,10.0417,10.0295,10.0417,117600.0
2010-12-14 15:40:00,24.74,24.75,24.72,24.74,119200.0,10.0417,10.0457,10.0335,10.0417,119200.0
2010-12-14 15:45:00,24.75,24.76,24.74,24.75,121600.0,10.0457,10.0498,10.0417,10.0457,121600.0
2010-12-14 15:50:00,24.76,24.77,24.75,24.77,102000.0,10.0498,10.0538,10.0457,10.0538,102000.0
2010-12-14 15:55:00,24.77,24.79,24.76,24.79,342200.0,10.0538,10.062,10.0498,10.062,342200.0
2010-12-15 09:30:00,24.73,24.76,24.68,24.69,300300.0,10.0376,10.0498,10.0173,10.0214,300300.0
2010-12-15 09:35:00,24.69,24.69,24.61,24.65,296700.0,10.0214,10.0214,9.9889,10.0051,296700.0
2010-12-15 09:40:00,24.66,24.7,24.65,24.67,151100.0,10.0092,10.0254,10.0051,10.0133,151100.0
2010-12-15 09:45:00,24.68,24.68,24.65,24.68,152200.0,10.0173,10.0173,10.0051,10.0173,152200.0
2010-12-15 09:50:00,24.68,24.69,24.67,24.68,77700.0,10.0173,10.0214,10.0133,10.0173,77700.0
2010-12-15 09:55:00,24.68,24.69,24.65,24.68,144800.0,10.0173,10.0214,10.0051,10.0173,144800.0
2010-12-15 10:00:00,24.68,24.71,24.66,24.71,166500.0,10.0173,10.0295,10.0092,10.0295,166500.0
2010-12-15 10:05:00,24.71,24.71,24.68,24.69,92800.0,10.0295,10.0295,10.0173,10.0214,92800.0
2010-12-15 10:10:00,24.69,24.71,24.68,24.71,51900.0,10.0214,10.0295,10.0173,10.0295,51900.0
2010-12-15 10:15:00,24.7,24.71,24.69,24.69,44700.0,10.0254,10.0295,10.0214,10.0214,44700.0
2010-12-15 10:20:00,24.7,24.7,24.66,24.68,122200.0,10.0254,10.0254,10.0092,10.0173,122200.0
2010-12-15 10:25:00,24.67,24.69,24.67,24.69,47100.0,10.0133,10.0214,10.0133,10.0214,47100.0
2010-12-15 10:30:00,24.69,24.73,24.68,24.69,113700.0,10.0214,10.0376,10.0173,10.0214,113700.0
2010-12-15 10:35:00,24.69,24.7,24.66,24.66,122300.0,10.0214,10.0254,10.0092,10.0092,122300.0
2010-12-15 10:40:00,24.66,24.67,24.65,24.65,65600.0,10.0092,10.0133,10.0051,10.0051,65600.0
2010-12-15 10:45:00,24.65,24.66,24.65,24.66,38300.0,10.0051,10.0092,10.0051,10.0092,38300.0
2010-12-15 10:50:00,24.65,24.66,24.65,24.66,92500.0,10.0051,10.0092,10.0051,10.0092,92500.0
2010-12-15 10:55:00,24.66,24.68,24.65,24.68,103300.0,10.0092,10.0173,10.0051,10.0173,103300.0
2010-12-15 11:00:00,24.67,24.69,24.67,24.69,79400.0,10.0133,10.0214,10.0133,10.0214,79400.0
2010-12-15 11:05:00,24.69,24.69,24.68,24.69,37300.0,10.0214,10.0214,10.0173,10.0214,37300.0
2010-12-15 11:10:00,24.69,24.69,24.68,24.69,48800.0,10.0214,10.0214,10.0173,10.0214,48800.0
2010-12-15 11:15:00,24.68,24.69,24.68,24.69,88600.0,10.0173,10.0214,10.0173,10.0214,88600.0
2010-12-15 11:20:00,24.69,24.72,24.68,24.72,73700.0,10.0214,10.0335,10.0173,10.0335,73700.0
2010-12-15 11:25:00,24.71,24.72,24.7,24.71,58600.0,10.0295,10.0335,10.0254,10.0295,58600.0
2010-12-15 11:30:00,24.7,24.71,24.68,24.69,53800.0,10.0254,10.0295,10.0173,10.0214,53800.0
2010-12-15 11:35:00,24.68,24.69,24.68,24.68,33200.0,10.0173,10.0214,10.0173,10.0173,33200.0
2010-12-15 11:40:00,24.68,24.71,24.68,24.71,54200.0,10.0173,10.0295,10.0173,10.0295,54200.0
2010-12-15 11:45:00,24.71,24.74,24.7,24.74,97400.0,10.0295,10.0417,10.0254,10.0417,97400.0
2010-12-15 11:50:00,24.74,24.76,24.73,24.76,69600.0,10.0417,10.0498,10.0376,10.0498,69600.0
2010-12-15 11:55:00,24.76,24.77,24.74,24.74,85000.0,10.0498,10.0538,10.0417,10.0417,85000.0
2010-12-15 12:00:00,24.74,24.76,24.74,24.76,50600.0,10.0417,10.0498,10.0417,10.0498,50600.0
2010-12-15 12:05:00,24.76,24.79,24.76,24.79,62500.0,10.0498,10.062,10.0498,10.062,62500.0
2010-12-15 12:10:00,24.79,24.79,24.78,24.78,30600.0,10.062,10.062,10.0579,10.0579,30600.0
2010-12-15 12:15:00,24.78,24.79,24.78,24.78,43900.0,10.0579,10.062,10.0579,10.0579,43900.0
2010-12-15 12:20:00,24.79,24.8,24.76,24.77,75300.0,10.062,10.066,10.0498,10.0538,75300.0
2010-12-15 12:25:00,24.76,24.78,24.76,24.77,35500.0,10.0498,10.0579,10.0498,10.0538,35500.0
2010-12-15 12:30:00,24.77,24.77,24.75,24.75,84100.0,10.0538,10.0538,10.0457,10.0457,84100.0
2010-12-15 12:35:00,24.75,24.76,24.75,24.75,63600.0,10.0457,10.0498,10.0457,10.0457,63600.0
2010-12-15 12:40:00,24.75,24.78,24.74,24.78,463600.0,10.0457,10.0579,10.0417,10.0579,463600.0
2010-12-15 12:45:00,24.78,24.78,24.75,24.76,74600.0,10.0579,10.0579,10.0457,10.0498,74600.0
2010-12-15 12:50:00,24.75,24.76,24.75,24.76,19000.0,10.0457,10.0498,10.0457,10.0498,19000.0
2010-12-15 12:55:00,24.75,24.76,24.75,24.76,31600.0,10.0457,10.0498,10.0457,10.0498,31600.0
2010-12-15 13:00:00,24.76,24.78,24.75,24.77,63800.0,10.0498,10.0579,10.0457,10.0538,63800.0
2010-12-15 13:05:00,24.78,24.78,24.76,24.76,74400.0,10.0579,10.0579,10.0498,10.0498,74400.0
2010-12-15 13:10:00,24.76,24.77,24.76,24.76,48900.0,10.0498,10.0538,10.0498,10.0498,48900.0
2010-12-15 13:15:00,24.76,24.77,24.75,24.76,60600.0,10.0498,10.0538,10.0457,10.0498,60600.0
2010-12-15 13:20:00,24.76,24.77,24.75,24.77,62700.0,10.0498,10.0538,10.0457,10.0538,62700.0
2010-12-15 13:25:00,24.76,24.8,24.76,24.8,58400.0,10.0498,10.066,10.0498,10.066,58400.0
2010-12-15 13:30:00,24.8,24.8,24.78,24.78,50500.0,10.066,10.066,10.0579,10.0579,50500.0
2010-12-15 13:35:00,24.79,24.8,24.77,24.78,71400.0,10.062,10.066,10.0538,10.0579,71400.0
2010-12-15 13:40:00,24.79,24.79,24.77,24.79,46900.0,10.062,10.062,10.0538,10.062,46900.0
2010-12-15 13:45:00,24.79,24.8,24.78,24.8,45900.0,10.062,10.066,10.0579,10.066,45900.0
2010-12-15 13:50:00,24.8,24.8,24.79,24.79,65000.0,10.066,10.066,10.062,10.062,65000.0
2010-12-15 13:55:00,24.8,24.82,24.79,24.8,82400.0,10.066,10.0741,10.062,10.066,82400.0
2010-12-15 14:00:00,24.81,24.81,24.79,24.79,85200.0,10.0701,10.0701,10.062,10.062,85200.0
2010-12-15 14:05:00,24.8,24.81,24.79,24.81,61200.0,10.066,10.0701,10.062,10.0701,61200.0
2010-12-15 14:10:00,24.8,24.81,24.79,24.81,79400.0,10.066,10.0701,10.062,10.0701,79400.0
2010-12-15 14:15:00,24.81,24.81,24.8,24.81,24300.0,10.0701,10.0701,10.066,10.0701,24300.0
2010-12-15 14:20:00,24.81,24.81,24.79,24.79,59400.0,10.0701,10.0701,10.062,10.062,59400.0
2010-12-15 14:25:00,24.79,24.8,24.78,24.78,42000.0,10.062,10.066,10.0579,10.0579,42000.0
2010-12-15 14:30:00,24.78,24.79,24.75,24.76,55400.0,10.0579,10.062,10.0457,10.0498,55400.0
2010-12-15 14:35:00,24.76,24.76,24.75,24.75,37900.0,10.0498,10.0498,10.0457,10.0457,37900.0
2010-12-15 14:40:00,24.75,24.76,24.75,24.75,27600.0,10.0457,10.0498,10.0457,10.0457,27600.0
2010-12-15 14:45:00,24.76,24.76,24.75,24.76,36600.0,10.0498,10.0498,10.0457,10.0498,36600.0
2010-12-15 14:50:00,24.76,24.76,24.74,24.75,67000.0,10.0498,10.0498,10.0417,10.0457,67000.0
2010-12-15 14:55:00,24.75,24.75,24.74,24.74,24200.0,10.0457,10.0457,10.0417,10.0417,24200.0
2010-12-15 15:00:00,24.75,24.78,24.74,24.77,89200.0,10.0457,10.0579,10.0417,10.0538,89200.0
2010-12-15 15:05:00,24.77,24.77,24.75,24.75,64400.0,10.0538,10.0538,10.0457,10.0457,64400.0
2010-12-15 15:10:00,24.76,24.76,24.74,24.75,48400.0,10.0498,10.0498,10.0417,10.0457,48400.0
2010-12-15 15:15:00,24.75,24.75,24.74,24.74,41100.0,10.0457,10.0457,10.0417,10.0417,41100.0
2010-12-15 15:20:00,24.75,24.78,24.74,24.78,94700.0,10.0457,10.0579,10.0417,10.0579,94700.0
2010-12-15 15:25:00,24.78,24.8,24.78,24.8,54700.0,10.0579,10.066,10.0579,10.066,54700.0
2010-12-15 15:30:00,24.79,24.8,24.77,24.77,147500.0,10.062,10.066,10.0538,10.0538,147500.0
2010-12-15 15:35:00,24.78,24.8,24.76,24.8,419400.0,10.0579,10.066,10.0498,10.066,419400.0
2010-12-15 15:40:00,24.79,24.8,24.78,24.78,63600.0,10.062,10.066,10.0579,10.0579,63600.0
2010-12-15 15:45:00,24.79,24.83,24.78,24.83,328000.0,10.062,10.0782,10.0579,10.0782,328000.0
2010-12-15 15:50:00,24.83,24.84,24.79,24.8,349500.0,10.0782,10.0823,10.062,10.066,349500.0
2010-12-15 15:55:00,24.8,24.81,24.76,24.76,753900.0,10.066,10.0701,10.0498,10.0498,753900.0
2010-12-16 09:30:00,24.75,24.85,24.75,24.84,217000.0,10.0457,10.0863,10.0457,10.0823,217000.0
2010-12-16 09:35:00,24.85,24.86,24.8,24.8,142600.0,10.0863,10.0904,10.066,10.066,142600.0
2010-12-16 09:40:00,24.8,24.82,24.76,24.78,103300.0,10.066,10.0741,10.0498,10.0579,103300.0
2010-12-16 09:45:00,24.78,24.88,24.78,24.88,90600.0,10.0579,10.0985,10.0579,10.0985,90600.0
2010-12-16 09:50:00,24.88,24.88,24.85,24.86,77100.0,10.0985,10.0985,10.0863,10.0904,77100.0
2010-12-16 09:55:00,24.86,24.88,24.84,24.84,66200.0,10.0904,10.0985,10.0823,10.0823,66200.0
2010-12-16 10:00:00,24.83,24.89,24.78,24.8,180300.0,10.0782,10.1025,10.0579,10.066,180300.0
2010-12-16 10:05:00,24.8,24.81,24.75,24.78,74600.0,10.066,10.0701,10.0457,10.0579,74600.0
2010-12-16 10:10:00,24.77,24.78,24.77,24.78,25200.0,10.0538,10.0579,10.0538,10.0579,25200.0
2010-12-16 10:15:00,24.78,24.82,24.77,24.82,71800.0,10.0579,10.0741,10.0538,10.0741,71800.0
2010-12-16 10:20:00,24.83,24.83,24.8,24.81,42700.0,10.0782,10.0782,10.066,10.0701,42700.0
2010-12-16 10:25:00,24.8,24.81,24.78,24.79,52600.0,10.066,10.0701,10.0579,10.062,52600.0
2010-12-16 10:30:00,24.79,24.8,24.78,24.8,25700.0,10.062,10.066,10.0579,10.066,25700.0
2010-12-16 10:35:00,24.79,24.8,24.77,24.78,41000.0,10.062,10.066,10.0538,10.0579,41000.0
2010-12-16 10:40:00,24.79,24.8,24.78,24.8,63700.0,10.062,10.066,10.0579,10.066,63700.0
2010-12-16 10:45:00,24.8,24.8,24.78,24.8,69000.0,10.066,10.066,10.0579,10.066,69000.0
2010-12-16 10:50:00,24.79,24.8,24.79,24.79,55500.0,10.062,10.066,10.062,10.062,55500.0
2010-12-16 10:55:00,24.79,24.82,24.78,24.81,51000.0,10.062,10.0741,10.0579,10.0701,51000.0
2010-12-16 11:00:00,24.82,24.82,24.81,24.82,25200.0,10.0741,10.0741,10.0701,10.0741,25200.0
2010-12-16 11:05:00,24.82,24.83,24.81,24.82,77100.0,10.0741,10.0782,10.0701,10.0741,77100.0
2010-12-16 11:10:00,24.83,24.87,24.82,24.86,68400.0,10.0782,10.0944,10.0741,10.0904,68400.0
2010-12-16 11:15:00,24.86,24.89,24.86,24.89,62700.0,10.0904,10.1025,10.0904,10.1025,62700.0
2010-12-16 11:20:00,24.88,24.89,24.85,24.86,67500.0,10.0985,10.1025,10.0863,10.0904,67500.0
2010-12-16 11:25:00,24.85,24.89,24.85,24.89,108000.0,10.0863,10.1025,10.0863,10.1025,108000.0
2010-12-16 11:30:00,24.88,24.89,24.87,24.88,51000.0,10.0985,10.1025,10.0944,10.0985,51000.0
2010-12-16 11:35:00,24.88,24.9,24.87,24.88,82000.0,10.0985,10.1066,10.0944,10.0985,82000.0
2010-12-16 11:40:00,24.87,24.88,24.87,24.88,27700.0,10.0944,10.0985,10.0944,10.0985,27700.0
2010-12-16 11:45:00,24.87,24.88,24.87,24.88,16300.0,10.0944,10.0985,10.0944,10.0985,16300.0
2010-12-16 11:50:00,24.87,24.88,24.86,24.86,42800.0,10.0944,10.0985,10.0904,10.0904,42800.0
2010-12-16 11:55:00,24.86,24.9,24.86,24.89,298200.0,10.0904,10.1066,10.0904,10.1025,298200.0
2010-12-16 12:00:00,24.89,24.9,24.88,24.9,61400.0,10.1025,10.1066,10.0985,10.1066,61400.0
2010-12-16 12:05:00,24.9,24.9,24.89,24.9,28100.0,10.1066,10.1066,10.1025,10.1066,28100.0
2010-12-16 12:10:00,24.9,24.9,24.87,24.87,30900.0,10.1066,10.1066,10.0944,10.0944,30900.0
2010-12-16 12:15:00,24.88,24.88,24.86,24.86,34800.0,10.0985,10.0985,10.0904,10.0904,34800.0
2010-12-16 12:20:00,24.87,24.87,24.86,24.87,15200.0,10.0944,10.0944,10.0904,10.0944,15200.0
2010-12-16 12:25:00,24.87,24.87,24.85,24.85,39100.0,10.0944,10.0944,10.0863,10.0863,39100.0
2010-12-16 12:30:00,24.86,24.88,24.85,24.88,88800.0,10.0904,10.0985,10.0863,10.0985,88800.0
2010-12-16 12:35:00,24.88,24.9,24.87,24.89,60200.0,10.0985,10.1066,10.0944,10.1025,60200.0
2010-12-16 12:40:00,24.89,24.91,24.88,24.91,49800.0,10.1025,10.1107,10.0985,10.1107,49800.0
2010-12-16 12:45:00,24.91,24.91,24.9,24.91,15100.0,10.1107,10.1107,10.1066,10.1107,15100.0
2010-12-16 12:50:00,24.91,24.93,24.9,24.93,92500.0,10.1107,10.1188,10.1066,10.1188,92500.0
2010-12-16 12:55:00,24.93,24.93,24.9,24.91,130900.0,10.1188,10.1188,10.1066,10.1107,130900.0
2010-12-16 13:00:00,24.92,24.92,24.91,24.91,20600.0,10.1147,10.1147,10.1107,10.1107,20600.0
2010-12-16 13:05:00,24.91,24.92,24.9,24.9,34500.0,10.1107,10.1147,10.1066,10.1066,34500.0
2010-12-16 13:10:00,24.9,24.91,24.9,24.91,20500.0,10.1066,10.1107,10.1066,10.1107,20500.0
2010-12-16 13:15:00,24.9,24.91,24.9,24.9,25900.0,10.1066,10.1107,10.1066,10.1066,25900.0
2010-12-16 13:20:00,24.91,24.91,24.9,24.9,32400.0,10.1107,10.1107,10.1066,10.1066,32400.0
2010-12-16 13:25:00,24.91,24.91,24.9,24.91,22400.0,10.1107,10.1107,10.1066,10.1107,22400.0
2010-12-16 13:30:00,24.9,24.91,24.88,24.89,45300.0,10.1066,10.1107,10.0985,10.1025,45300.0
2010-12-16 13:35:00,24.88,24.89,24.87,24.88,61800.0,10.0985,10.1025,10.0944,10.0985,61800.0
2010-12-16 13:40:00,24.88,24.9,24.87,24.9,49800.0,10.0985,10.1066,10.0944,10.1066,49800.0
2010-12-16 13:45:00,24.89,24.9,24.89,24.9,28700.0,10.1025,10.1066,10.1025,10.1066,28700.0
2010-12-16 13:50:00,24.9,24.91,24.89,24.91,42700.0,10.1066,10.1107,10.1025,10.1107,42700.0
2010-12-16 13:55:00,24.9,24.91,24.89,24.9,24700.0,10.1066,10.1107,10.1025,10.1066,24700.0
2010-12-16 14:00:00,24.9,24.9,24.89,24.89,25400.0,10.1066,10.1066,10.1025,10.1025,25400.0
2010-12-16 14:05:00,24.9,24.9,24.88,24.88,51100.0,10.1066,10.1066,10.0985,10.0985,51100.0
2010-12-16 14:10:00,24.88,24.89,24.88,24.88,30400.0,10.0985,10.1025,10.0985,10.0985,30400.0
2010-12-16 14:15:00,24.89,24.89,24.88,24.89,31300.0,10.1025,10.1025,10.0985,10.1025,31300.0
2010-12-16 14:20:00,24.89,24.9,24.88,24.9,78700.0,10.1025,10.1066,10.0985,10.1066,78700.0
2010-12-16 14:25:00,24.9,24.91,24.89,24.9,53700.0,10.1066,10.1107,10.1025,10.1066,53700.0
2010-12-16 14:30:00,24.9,24.91,24.89,24.9,33700.0,10.1066,10.1107,10.1025,10.1066,33700.0
2010-12-16 14:35:00,24.91,24.93,24.9,24.93,68500.0,10.1107,10.1188,10.1066,10.1188,68500.0
2010-12-16 14:40:00,24.93,24.93,24.92,24.93,24700.0,10.1188,10.1188,10.1147,10.1188,24700.0
2010-12-16 14:45:00,24.92,24.93,24.92,24.93,30900.0,10.1147,10.1188,10.1147,10.1188,30900.0
2010-12-16 14:50:00,24.92,24.93,24.89,24.9,65500.0,10.1147,10.1188,10.1025,10.1066,65500.0
2010-12-16 14:55:00,24.89,24.9,24.89,24.89,29500.0,10.1025,10.1066,10.1025,10.1025,29500.0
2010-12-16 15:00:00,24.9,24.94,24.9,24.94,77300.0,10.1066,10.1228,10.1066,10.1228,77300.0
2010-12-16 15:05:00,24.94,24.95,24.93,24.94,78300.0,10.1228,10.1269,10.1188,10.1228,78300.0
2010-12-16 15:10:00,24.94,24.95,24.93,24.94,57200.0,10.1228,10.1269,10.1188,10.1228,57200.0
2010-12-16 15:15:00,24.94,24.95,24.93,24.94,79200.0,10.1228,10.1269,10.1188,10.1228,79200.0
2010-12-16 15:20:00,24.94,24.95,24.93,24.95,97500.0,10.1228,10.1269,10.1188,10.1269,97500.0
2010-12-16 15:25:00,24.95,24.97,24.94,24.96,191500.0,10.1269,10.135,10.1228,10.131,191500.0
2010-12-16 15:30:00,24.96,24.97,24.95,24.95,152000.0,10.131,10.135,10.1269,10.1269,152000.0
2010-12-16 15:35:00,24.95,24.98,24.95,24.97,192900.0,10.1269,10.1391,10.1269,10.135,192900.0
2010-12-16 15:40:00,24.97,24.97,24.95,24.96,107200.0,10.135,10.135,10.1269,10.131,107200.0
2010-12-16 15:45:00,24.95,24.95,24.9,24.91,271500.0,10.1269,10.1269,10.1066,10.1107,271500.0
2010-12-16 15:50:00,24.91,24.95,24.9,24.95,179900.0,10.1107,10.1269,10.1066,10.1269,179900.0
2010-12-16 15:55:00,24.95,24.97,24.94,24.97,331500.0,10.1269,10.135,10.1228,10.135,331500.0
2010-12-17 09:30:00,24.95,24.97,24.94,24.96,2338900.0,10.1269,10.135,10.1228,10.131,2338900.0
2010-12-17 09:35:00,24.97,24.98,24.93,24.93,122700.0,10.135,10.1391,10.1188,10.1188,122700.0
2010-12-17 09:40:00,24.93,24.93,24.87,24.87,161300.0,10.1188,10.1188,10.0944,10.0944,161300.0
2010-12-17 09:45:00,24.87,24.93,24.87,24.9,130700.0,10.0944,10.1188,10.0944,10.1066,130700.0
2010-12-17 09:50:00,24.9,24.93,24.88,24.91,124400.0,10.1066,10.1188,10.0985,10.1107,124400.0
2010-12-17 09:55:00,24.92,24.94,24.91,24.94,72000.0,10.1147,10.1228,10.1107,10.1228,72000.0
2010-12-17 10:00:00,24.94,24.97,24.93,24.97,86700.0,10.1228,10.135,10.1188,10.135,86700.0
2010-12-17 10:05:00,24.96,24.98,24.93,24.93,230900.0,10.131,10.1391,10.1188,10.1188,230900.0
2010-12-17 10:10:00,24.93,24.97,24.93,24.97,87000.0,10.1188,10.135,10.1188,10.135,87000.0
2010-12-17 10:15:00,24.97,24.98,24.96,24.98,64900.0,10.135,10.1391,10.131,10.1391,64900.0
2010-12-17 10:20:00,24.98,24.98,24.96,24.98,94100.0,10.1391,10.1391,10.131,10.1391,94100.0
2010-12-17 10:25:00,24.97,24.97,24.94,24.94,60600.0,10.135,10.135,10.1228,10.1228,60600.0
2010-12-17 10:30:00,24.95,24.96,24.93,24.94,80400.0,10.1269,10.131,10.1188,10.1228,80400.0
2010-12-17 10:35:00,24.95,24.95,24.94,24.95,51200.0,10.1269,10.1269,10.1228,10.1269,51200.0
2010-12-17 10:40:00,24.95,24.95,24.89,24.9,94300.0,10.1269,10.1269,10.1025,10.1066,94300.0
2010-12-17 10:45:00,24.9,24.91,24.89,24.9,69200.0,10.1066,10.1107,10.1025,10.1066,69200.0
2010-12-17 10:50:00,24.91,24.91,24.89,24.9,64000.0,10.1107,10.1107,10.1025,10.1066,64000.0
2010-12-17 10:55:00,24.89,24.91,24.89,24.9,21500.0,10.1025,10.1107,10.1025,10.1066,21500.0
2010-12-17 11:00:00,24.91,24.91,24.89,24.89,39900.0,10.1107,10.1107,10.1025,10.1025,39900.0
2010-12-17 11:05:00,24.9,24.93,24.89,24.9,335100.0,10.1066,10.1188,10.1025,10.1066,335100.0
2010-12-17 11:10:00,24.91,24.91,24.88,24.88,61400.0,10.1107,10.1107,10.0985,10.0985,61400.0
2010-12-17 11:15:00,24.88,24.89,24.88,24.89,63000.0,10.0985,10.1025,10.0985,10.1025,63000.0
2010-12-17 11:20:00,24.89,24.9,24.88,24.9,70800.0,10.1025,10.1066,10.0985,10.1066,70800.0
2010-12-17 11:25:00,24.9,24.9,24.89,24.9,46400.0,10.1066,10.1066,10.1025,10.1066,46400.0
2010-12-17 11:30:00,24.89,24.9,24.89,24.9,46200.0,10.1025,10.1066,10.1025,10.1066,46200.0
2010-12-17 11:35:00,24.91,24.92,24.9,24.92,32000.0,10.1107,10.1147,10.1066,10.1147,32000.0
2010-12-17 11:40:00,24.92,24.92,24.91,24.91,26200.0,10.1147,10.1147,10.1107,10.1107,26200.0
2010-12-17 11:45:00,24.92,24.92,24.91,24.91,42300.0,10.1147,10.1147,10.1107,10.1107,42300.0
2010-12-17 11:50:00,24.91,24.92,24.91,24.92,47000.0,10.1107,10.1147,10.1107,10.1147,47000.0
2010-12-17 11:55:00,24.91,24.92,24.9,24.91,72200.0,10.1107,10.1147,10.1066,10.1107,72200.0
2010-12-17 12:00:00,24.91,24.91,24.9,24.9,36400.0,10.1107,10.1107,10.1066,10.1066,36400.0
2010-12-17 12:05:00,24.91,24.91,24.9,24.91,30000.0,10.1107,10.1107,10.1066,10.1107,30000.0
2010-12-17 12:10:00,24.91,24.91,24.9,24.91,39800.0,10.1107,10.1107,10.1066,10.1107,39800.0
2010-12-17 12:15:00,24.91,24.91,24.9,24.91,34400.0,10.1107,10.1107,10.1066,10.1107,34400.0
2010-12-17 12:20:00,24.9,24.91,24.9,24.91,23000.0,10.1066,10.1107,10.1066,10.1107,23000.0
2010-12-17 12:25:00,24.91,24.91,24.9,24.91,24000.0,10.1107,10.1107,10.1066,10.1107,24000.0
2010-12-17 12:30:00,24.9,24.91,24.9,24.91,33600.0,10.1066,10.1107,10.1066,10.1107,33600.0
2010-12-17 12:35:00,24.91,24.91,24.9,24.91,23100.0,10.1107,10.1107,10.1066,10.1107,23100.0
2010-12-17 12:40:00,24.9,24.91,24.9,24.9,26100.0,10.1066,10.1107,10.1066,10.1066,26100.0
2010-12-17 12:45:00,24.91,24.91,24.9,24.91,35100.0,10.1107,10.1107,10.1066,10.1107,35100.0
2010-12-17 12:50:00,24.91,24.91,24.9,24.91,19200.0,10.1107,10.1107,10.1066,10.1107,19200.0
2010-12-17 12:55:00,24.91,24.91,24.9,24.9,42500.0,10.1107,10.1107,10.1066,10.1066,42500.0
2010-12-17 13:00:00,24.91,24.93,24.91,24.93,81500.0,10.1107,10.1188,10.1107,10.1188,81500.0
2010-12-17 13:05:00,24.93,24.95,24.93,24.95,67600.0,10.1188,10.1269,10.1188,10.1269,67600.0
2010-12-17 13:10:00,24.95,24.95,24.94,24.94,36000.0,10.1269,10.1269,10.1228,10.1228,36000.0
2010-12-17 13:15:00,24.94,24.95,24.93,24.93,106000.0,10.1228,10.1269,10.1188,10.1188,106000.0
2010-12-17 13:20:00,24.94,24.94,24.93,24.93,25000.0,10.1228,10.1228,10.1188,10.1188,25000.0
2010-12-17 13:25:00,24.93,24.94,24.93,24.94,48600.0,10.1188,10.1228,10.1188,10.1228,48600.0
2010-12-17 13:30:00,24.94,24.94,24.93,24.93,28000.0,10.1228,10.1228,10.1188,10.1188,28000.0
2010-12-17 13:35:00,24.93,24.94,24.93,24.94,39100.0,10.1188,10.1228,10.1188,10.1228,39100.0
2010-12-17 13:40:00,24.93,24.94,24.93,24.94,57200.0,10.1188,10.1228,10.1188,10.1228,57200.0
2010-12-17 13:45:00,24.93,24.95,24.93,24.95,93500.0,10.1188,10.1269,10.1188,10.1269,93500.0
2010-12-17 13:50:00,24.95,24.95,24.94,24.94,34800.0,10.1269,10.1269,10.1228,10.1228,34800.0
2010-12-17 13:55:00,24.95,24.95,24.93,24.93,65500.0,10.1269,10.1269,10.1188,10.1188,65500.0
2010-12-17 14:00:00,24.94,24.94,24.93,24.94,49400.0,10.1228,10.1228,10.1188,10.1228,49400.0
2010-12-17 14:05:00,24.94,24.94,24.92,24.92,75200.0,10.1228,10.1228,10.1147,10.1147,75200.0
2010-12-17 14:10:00,24.92,24.93,24.92,24.92,21300.0,10.1147,10.1188,10.1147,10.1147,21300.0
2010-12-17 14:15:00,24.92,24.94,24.92,24.93,58700.0,10.1147,10.1228,10.1147,10.1188,58700.0
2010-12-17 14:20:00,24.94,24.94,24.93,24.94,91600.0,10.1228,10.1228,10.1188,10.1228,91600.0
2010-12-17 14:25:00,24.94,24.95,24.92,24.94,369800.0,10.1228,10.1269,10.1147,10.1228,369800.0
2010-12-17 14:30:00,24.94,24.94,24.93,24.94,30300.0,10.1228,10.1228,10.1188,10.1228,30300.0
2010-12-17 14:35:00,24.94,24.94,24.92,24.93,93600.0,10.1228,10.1228,10.1147,10.1188,93600.0
2010-12-17 14:40:00,24.94,24.94,24.93,24.93,15500.0,10.1228,10.1228,10.1188,10.1188,15500.0
2010-12-17 14:45:00,24.94,24.94,24.93,24.94,29400.0,10.1228,10.1228,10.1188,10.1228,29400.0
2010-12-17 14:50:00,24.94,24.94,24.93,24.93,24800.0,10.1228,10.1228,10.1188,10.1188,24800.0
2010-12-17 14:55:00,24.93,24.94,24.93,24.93,83600.0,10.1188,10.1228,10.1188,10.1188,83600.0
2010-12-17 15:00:00,24.93,24.94,24.93,24.94,35700.0,10.1188,10.1228,10.1188,10.1228,35700.0
2010-12-17 15:05:00,24.94,24.94,24.92,24.92,62200.0,10.1228,10.1228,10.1147,10.1147,62200.0
2010-12-17 15:10:00,24.92,24.93,24.91,24.92,95100.0,10.1147,10.1188,10.1107,10.1147,95100.0
2010-12-17 15:15:00,24.92,24.92,24.91,24.91,59400.0,10.1147,10.1147,10.1107,10.1107,59400.0
2010-12-17 15:20:00,24.91,24.92,24.91,24.92,46300.0,10.1107,10.1147,10.1107,10.1147,46300.0
2010-12-17 15:25:00,24.92,24.92,24.91,24.92,73300.0,10.1147,10.1147,10.1107,10.1147,73300.0
2010-12-17 15:30:00,24.92,24.92,24.91,24.91,96900.0,10.1147,10.1147,10.1107,10.1107,96900.0
2010-12-17 15:35:00,24.91,24.92,24.91,24.92,107100.0,10.1107,10.1147,10.1107,10.1147,107100.0
2010-12-17 15:40:00,24.91,24.92,24.9,24.91,127900.0,10.1107,10.1147,10.1066,10.1107,127900.0
2010-12-17 15:45:00,24.91,24.94,24.9,24.92,499000.0,10.1107,10.1228,10.1066,10.1147,499000.0
2010-12-17 15:50:00,24.92,24.95,24.91,24.95,227500.0,10.1147,10.1269,10.1107,10.1269,227500.0
2010-12-17 15:55:00,24.95,24.99,24.94,24.99,571600.0,10.1269,10.1431,10.1228,10.1431,571600.0
2010-12-20 09:30:00,25.06,25.07,25.0,25.01,346700.0,10.1715,10.1756,10.1472,10.1513,346700.0
2010-12-20 09:35:00,25.0,25.1,25.0,25.09,168300.0,10.1472,10.1878,10.1472,10.1837,168300.0
2010-12-20 09:40:00,25.09,25.15,25.08,25.15,263600.0,10.1837,10.2081,10.1797,10.2081,263600.0
2010-12-20 09:45:00,25.14,25.15,25.12,25.14,111400.0,10.204,10.2081,10.1959,10.204,111400.0
2010-12-20 09:50:00,25.14,25.16,25.1,25.11,331400.0,10.204,10.2121,10.1878,10.1918,331400.0
2010-12-20 09:55:00,25.1,25.13,25.08,25.08,130800.0,10.1878,10.2,10.1797,10.1797,130800.0
2010-12-20 10:00:00,25.1,25.14,25.09,25.14,259700.0,10.1878,10.204,10.1837,10.204,259700.0
2010-12-20 10:05:00,25.13,25.14,25.13,25.14,87900.0,10.2,10.204,10.2,10.204,87900.0
2010-12-20 10:10:00,25.14,25.14,25.1,25.13,178200.0,10.204,10.204,10.1878,10.2,178200.0
2010-12-20 10:15:00,25.13,25.13,25.1,25.1,89600.0,10.2,10.2,10.1878,10.1878,89600.0
2010-12-20 10:20:00,25.11,25.11,25.1,25.1,57800.0,10.1918,10.1918,10.1878,10.1878,57800.0
2010-12-20 10:25:00,25.11,25.11,25.1,25.11,59500.0,10.1918,10.1918,10.1878,10.1918,59500.0
2010-12-20 10:30:00,25.1,25.11,25.1,25.11,57100.0,10.1878,10.1918,10.1878,10.1918,57100.0
2010-12-20 10:35:00,25.11,25.14,25.09,25.14,229500.0,10.1918,10.204,10.1837,10.204,229500.0
2010-12-20 10:40:00,25.14,25.15,25.13,25.15,62100.0,10.204,10.2081,10.2,10.2081,62100.0
2010-12-20 10:45:00,25.15,25.16,25.14,25.15,61400.0,10.2081,10.2121,10.204,10.2081,61400.0
2010-12-20 10:50:00,25.15,25.15,25.14,25.15,45400.0,10.2081,10.2081,10.204,10.2081,45400.0
2010-12-20 10:55:00,25.15,25.15,25.12,25.12,83700.0,10.2081,10.2081,10.1959,10.1959,83700.0
2010-12-20 11:00:00,25.11,25.12,25.1,25.1,62500.0,10.1918,10.1959,10.1878,10.1878,62500.0
2010-12-20 11:05:00,25.1,25.11,25.1,25.1,34700.0,10.1878,10.1918,10.1878,10.1878,34700.0
2010-12-20 11:10:00,25.1,25.11,25.1,25.1,38100.0,10.1878,10.1918,10.1878,10.1878,38100.0
2010-12-20 11:15:00,25.1,25.11,25.09,25.1,205000.0,10.1878,10.1918,10.1837,10.1878,205000.0
2010-12-20 11:20:00,25.09,25.11,25.08,25.11,99800.0,10.1837,10.1918,10.1797,10.1918,99800.0
2010-12-20 11:25:00,25.11,25.11,25.1,25.11,42600.0,10.1918,10.1918,10.1878,10.1918,42600.0
2010-12-20 11:30:00,25.1,25.11,25.08,25.08,175800.0,10.1878,10.1918,10.1797,10.1797,175800.0
2010-12-20 11:35:00,25.08,25.09,25.07,25.07,84200.0,10.1797,10.1837,10.1756,10.1756,84200.0
2010-12-20 11:40:00,25.07,25.12,25.06,25.11,105900.0,10.1756,10.1959,10.1715,10.1918,105900.0
2010-12-20 11:45:00,25.12,25.12,25.11,25.12,40400.0,10.1959,10.1959,10.1918,10.1959,40400.0
2010-12-20 11:50:00,25.12,25.12,25.1,25.11,41900.0,10.1959,10.1959,10.1878,10.1918,41900.0
2010-12-20 11:55:00,25.1,25.11,25.1,25.1,38000.0,10.1878,10.1918,10.1878,10.1878,38000.0
2010-12-20 12:00:00,25.1,25.15,25.1,25.15,100400.0,10.1878,10.2081,10.1878,10.2081,100400.0
2010-12-20 12:05:00,25.14,25.16,25.14,25.14,111000.0,10.204,10.2121,10.204,10.204,111000.0
2010-12-20 12:10:00,25.15,25.16,25.14,25.16,78500.0,10.2081,10.2121,10.204,10.2121,78500.0
2010-12-20 12:15:00,25.16,25.16,25.15,25.16,27600.0,10.2121,10.2121,10.2081,10.2121,27600.0
2010-12-20 12:20:00,25.15,25.16,25.15,25.16,36400.0,10.2081,10.2121,10.2081,10.2121,36400.0
2010-12-20 12:25:00,25.16,25.18,25.15,25.18,107300.0,10.2121,10.2203,10.2081,10.2203,107300.0
2010-12-20 12:30:00,25.18,25.19,25.16,25.16,89900.0,10.2203,10.2243,10.2121,10.2121,89900.0
2010-12-20 12:35:00,25.17,25.18,25.16,25.18,55400.0,10.2162,10.2203,10.2121,10.2203,55400.0
2010-12-20 12:40:00,25.18,25.2,25.17,25.2,83000.0,10.2203,10.2284,10.2162,10.2284,83000.0
2010-12-20 12:45:00,25.2,25.22,25.18,25.18,131300.0,10.2284,10.2365,10.2203,10.2203,131300.0
2010-12-20 12:50:00,25.19,25.19,25.17,25.19,63000.0,10.2243,10.2243,10.2162,10.2243,63000.0
2010-12-20 12:55:00,25.19,25.19,25.17,25.18,52500.0,10.2243,10.2243,10.2162,10.2203,52500.0
2010-12-20 13:00:00,25.18,25.19,25.17,25.17,145700.0,10.2203,10.2243,10.2162,10.2162,145700.0
2010-12-20 13:05:00,25.17,25.18,25.17,25.17,42600.0,10.2162,10.2203,10.2162,10.2162,42600.0
2010-12-20 13:10:00,25.17,25.18,25.17,25.17,34100.0,10.2162,10.2203,10.2162,10.2162,34100.0
2010-12-20 13:15:00,25.17,25.19,25.17,25.18,100800.0,10.2162,10.2243,10.2162,10.2203,100800.0
2010-12-20 13:20:00,25.17,25.18,25.17,25.17,36500.0,10.2162,10.2203,10.2162,10.2162,36500.0
2010-12-20 13:25:00,25.17,25.18,25.17,25.18,41000.0,10.2162,10.2203,10.2162,10.2203,41000.0
2010-12-20 13:30:00,25.18,25.18,25.17,25.17,31400.0,10.2203,10.2203,10.2162,10.2162,31400.0
2010-12-20 13:35:00,25.17,25.18,25.17,25.17,38200.0,10.2162,10.2203,10.2162,10.2162,38200.0
2010-12-20 13:40:00,25.17,25.18,25.16,25.16,82200.0,10.2162,10.2203,10.2121,10.2121,82200.0
2010-12-20 13:45:00,25.17,25.17,25.16,25.16,70800.0,10.2162,10.2162,10.2121,10.2121,70800.0
2010-12-20 13:50:00,25.17,25.17,25.15,25.16,92300.0,10.2162,10.2162,10.2081,10.2121,92300.0
2010-12-20 13:55:00,25.16,25.16,25.15,25.16,47400.0,10.2121,10.2121,10.2081,10.2121,47400.0
2010-12-20 14:00:00,25.16,25.19,25.15,25.19,99000.0,10.2121,10.2243,10.2081,10.2243,99000.0
2010-12-20 14:05:00,25.18,25.19,25.17,25.18,54300.0,10.2203,10.2243,10.2162,10.2203,54300.0
2010-12-20 14:10:00,25.18,25.2,25.17,25.19,133800.0,10.2203,10.2284,10.2162,10.2243,133800.0
2010-12-20 14:15:00,25.2,25.2,25.19,25.19,59100.0,10.2284,10.2284,10.2243,10.2243,59100.0
2010-12-20 14:20:00,25.2,25.2,25.19,25.19,48600.0,10.2284,10.2284,10.2243,10.2243,48600.0
2010-12-20 14:25:00,25.19,25.2,25.18,25.18,51800.0,10.2243,10.2284,10.2203,10.2203,51800.0
2010-12-20 14:30:00,25.18,25.19,25.18,25.18,42300.0,10.2203,10.2243,10.2203,10.2203,42300.0
2010-12-20 14:35:00,25.18,25.19,25.18,25.19,61200.0,10.2203,10.2243,10.2203,10.2243,61200.0
2010-12-20 14:40:00,25.18,25.19,25.18,25.19,68000.0,10.2203,10.2243,10.2203,10.2243,68000.0
2010-12-20 14:45:00,25.19,25.19,25.18,25.18,58700.0,10.2243,10.2243,10.2203,10.2203,58700.0
2010-12-20 14:50:00,25.19,25.19,25.18,25.19,43000.0,10.2243,10.2243,10.2203,10.2243,43000.0
2010-12-20 14:55:00,25.19,25.19,25.18,25.19,34300.0,10.2243,10.2243,10.2203,10.2243,34300.0
2010-12-20 15:00:00,25.19,25.19,25.18,25.18,66700.0,10.2243,10.2243,10.2203,10.2203,66700.0
2010-12-20 15:05:00,25.18,25.19,25.16,25.17,109900.0,10.2203,10.2243,10.2121,10.2162,109900.0
2010-12-20 15:10:00,25.17,25.18,25.16,25.18,152900.0,10.2162,10.2203,10.2121,10.2203,152900.0
2010-12-20 15:15:00,25.18,25.2,25.17,25.2,207900.0,10.2203,10.2284,10.2162,10.2284,207900.0
2010-12-20 15:20:00,25.19,25.2,25.19,25.19,62400.0,10.2243,10.2284,10.2243,10.2243,62400.0
2010-12-20 15:25:00,25.19,25.2,25.18,25.18,99700.0,10.2243,10.2284,10.2203,10.2203,99700.0
2010-12-20 15:30:00,25.19,25.19,25.18,25.18,78100.0,10.2243,10.2243,10.2203,10.2203,78100.0
2010-12-20 15:35:00,25.18,25.19,25.18,25.18,127900.0,10.2203,10.2243,10.2203,10.2203,127900.0
2010-12-20 15:40:00,25.18,25.21,25.18,25.2,183700.0,10.2203,10.2324,10.2203,10.2284,183700.0
2010-12-20 15:45:00,25.2,25.22,25.2,25.22,226000.0,10.2284,10.2365,10.2284,10.2365,226000.0
2010-12-20 15:50:00,25.22,25.22,25.2,25.2,287800.0,10.2365,10.2365,10.2284,10.2284,287800.0
2010-12-20 15:55:00,25.2,25.21,25.17,25.18,1281000.0,10.2284,10.2324,10.2162,10.2203,1281000.0
2010-12-21 09:30:00,25.24,25.27,25.23,25.24,363800.0,10.2446,10.2568,10.2405,10.2446,363800.0
2010-12-21 09:35:00,25.25,25.27,25.23,25.23,186300.0,10.2487,10.2568,10.2405,10.2405,186300.0
2010-12-21 09:40:00,25.24,25.26,25.23,25.25,129000.0,10.2446,10.2527,10.2405,10.2487,129000.0
2010-12-21 09:45:00,25.24,25.27,25.24,25.27,106100.0,10.2446,10.2568,10.2446,10.2568,106100.0
2010-12-21 09:50:00,25.28,25.3,25.26,25.27,155900.0,10.2608,10.269,10.2527,10.2568,155900.0
2010-12-21 09:55:00,25.26,25.3,25.25,25.3,236200.0,10.2527,10.269,10.2487,10.269,236200.0
2010-12-21 10:00:00,25.3,25.32,25.28,25.29,222700.0,10.269,10.2771,10.2608,10.2649,222700.0
2010-12-21 10:05:00,25.29,25.31,25.28,25.31,80400.0,10.2649,10.273,10.2608,10.273,80400.0
2010-12-21 10:10:00,25.31,25.31,25.29,25.3,103500.0,10.273,10.273,10.2649,10.269,103500.0
2010-12-21 10:15:00,25.3,25.31,25.29,25.3,117500.0,10.269,10.273,10.2649,10.269,117500.0
2010-12-21 10:20:00,25.3,25.33,25.3,25.33,92600.0,10.269,10.2811,10.269,10.2811,92600.0
2010-12-21 10:25:00,25.33,25.33,25.31,25.31,90800.0,10.2811,10.2811,10.273,10.273,90800.0
2010-12-21 10:30:00,25.32,25.33,25.31,25.33,124200.0,10.2771,10.2811,10.273,10.2811,124200.0
2010-12-21 10:35:00,25.33,25.33,25.31,25.32,50400.0,10.2811,10.2811,10.273,10.2771,50400.0
2010-12-21 10:40:00,25.31,25.32,25.29,25.3,119500.0,10.273,10.2771,10.2649,10.269,119500.0
2010-12-21 10:45:00,25.3,25.3,25.29,25.3,47300.0,10.269,10.269,10.2649,10.269,47300.0
2010-12-21 10:50:00,25.29,25.3,25.29,25.3,69900.0,10.2649,10.269,10.2649,10.269,69900.0
2010-12-21 10:55:00,25.29,25.3,25.29,25.3,54700.0,10.2649,10.269,10.2649,10.269,54700.0
2010-12-21 11:00:00,25.3,25.3,25.26,25.26,131800.0,10.269,10.269,10.2527,10.2527,131800.0
2010-12-21 11:05:00,25.26,25.27,25.26,25.27,77600.0,10.2527,10.2568,10.2527,10.2568,77600.0
2010-12-21 11:10:00,25.27,25.27,25.26,25.27,43000.0,10.2568,10.2568,10.2527,10.2568,43000.0
2010-12-21 11:15:00,25.26,25.29,25.26,25.28,92200.0,10.2527,10.2649,10.2527,10.2608,92200.0
2010-12-21 11:20:00,25.29,25.29,25.26,25.26,79000.0,10.2649,10.2649,10.2527,10.2527,79000.0
2010-12-21 11:25:00,25.26,25.27,25.26,25.26,48200.0,10.2527,10.2568,10.2527,10.2527,48200.0
2010-12-21 11:30:00,25.26,25.27,25.25,25.25,55100.0,10.2527,10.2568,10.2487,10.2487,55100.0
2010-12-21 11:35:00,25.25,25.29,25.25,25.28,127000.0,10.2487,10.2649,10.2487,10.2608,127000.0
2010-12-21 11:40:00,25.27,25.28,25.25,25.25,115100.0,10.2568,10.2608,10.2487,10.2487,115100.0
2010-12-21 11:45:00,25.26,25.26,25.25,25.26,103600.0,10.2527,10.2527,10.2487,10.2527,103600.0
2010-12-21 11:50:00,25.26,25.26,25.25,25.26,77500.0,10.2527,10.2527,10.2487,10.2527,77500.0
2010-12-21 11:55:00,25.25,25.26,25.25,25.26,47100.0,10.2487,10.2527,10.2487,10.2527,47100.0
2010-12-21 12:00:00,25.26,25.27,25.25,25.27,77500.0,10.2527,10.2568,10.2487,10.2568,77500.0
2010-12-21 12:05:00,25.26,25.28,25.26,25.28,36400.0,10.2527,10.2608,10.2527,10.2608,36400.0
2010-12-21 12:10:00,25.28,25.28,25.27,25.27,30500.0,10.2608,10.2608,10.2568,10.2568,30500.0
2010-12-21 12:15:00,25.28,25.28,25.27,25.28,22100.0,10.2608,10.2608,10.2568,10.2608,22100.0
2010-12-21 12:20:00,25.28,25.3,25.26,25.27,214300.0,10.2608,10.269,10.2527,10.2568,214300.0
2010-12-21 12:25:00,25.26,25.28,25.26,25.28,60600.0,10.2527,10.2608,10.2527,10.2608,60600.0
2010-12-21 12:30:00,25.27,25.28,25.26,25.26,77400.0,10.2568,10.2608,10.2527,10.2527,77400.0
2010-12-21 12:35:00,25.27,25.27,25.26,25.27,22300.0,10.2568,10.2568,10.2527,10.2568,22300.0
2010-12-21 12:40:00,25.26,25.27,25.26,25.26,33500.0,10.2527,10.2568,10.2527,10.2527,33500.0
2010-12-21 12:45:00,25.27,25.27,25.26,25.27,40400.0,10.2568,10.2568,10.2527,10.2568,40400.0
2010-12-21 12:50:00,25.26,25.27,25.26,25.26,50800.0,10.2527,10.2568,10.2527,10.2527,50800.0
2010-12-21 12:55:00,25.26,25.27,25.25,25.26,75000.0,10.2527,10.2568,10.2487,10.2527,75000.0
2010-12-21 13:00:00,25.26,25.27,25.25,25.27,59900.0,10.2527,10.2568,10.2487,10.2568,59900.0
2010-12-21 13:05:00,25.26,25.27,25.26,25.26,39500.0,10.2527,10.2568,10.2527,10.2527,39500.0
2010-12-21 13:10:00,25.27,25.28,25.26,25.28,105700.0,10.2568,10.2608,10.2527,10.2608,105700.0
2010-12-21 13:15:00,25.27,25.3,25.27,25.29,66300.0,10.2568,10.269,10.2568,10.2649,66300.0
2010-12-21 13:20:00,25.3,25.31,25.29,25.31,40000.0,10.269,10.273,10.2649,10.273,40000.0
2010-12-21 13:25:00,25.31,25.31,25.3,25.31,37900.0,10.273,10.273,10.269,10.273,37900.0
2010-12-21 13:30:00,25.3,25.31,25.29,25.29,122800.0,10.269,10.273,10.2649,10.2649,122800.0
2010-12-21 13:35:00,25.29,25.3,25.28,25.29,40800.0,10.2649,10.269,10.2608,10.2649,40800.0
2010-12-21 13:40:00,25.29,25.29,25.28,25.28,34100.0,10.2649,10.2649,10.2608,10.2608,34100.0
2010-12-21 13:45:00,25.28,25.29,25.28,25.28,54100.0,10.2608,10.2649,10.2608,10.2608,54100.0
2010-12-21 13:50:00,25.29,25.29,25.28,25.29,37400.0,10.2649,10.2649,10.2608,10.2649,37400.0
2010-12-21 13:55:00,25.28,25.29,25.28,25.28,46200.0,10.2608,10.2649,10.2608,10.2608,46200.0
2010-12-21 14:00:00,25.29,25.29,25.28,25.29,43600.0,10.2649,10.2649,10.2608,10.2649,43600.0
2010-12-21 14:05:00,25.29,25.29,25.27,25.28,105500.0,10.2649,10.2649,10.2568,10.2608,105500.0
2010-12-21 14:10:00,25.28,25.28,25.27,25.27,33000.0,10.2608,10.2608,10.2568,10.2568,33000.0
2010-12-21 14:15:00,25.28,25.28,25.27,25.28,31500.0,10.2608,10.2608,10.2568,10.2608,31500.0
2010-12-21 14:20:00,25.28,25.28,25.27,25.27,54100.0,10.2608,10.2608,10.2568,10.2568,54100.0
2010-12-21 14:25:00,25.27,25.28,25.25,25.26,104800.0,10.2568,10.2608,10.2487,10.2527,104800.0
2010-12-21 14:30:00,25.25,25.26,25.25,25.25,45400.0,10.2487,10.2527,10.2487,10.2487,45400.0
2010-12-21 14:35:00,25.25,25.27,25.25,25.27,79100.0,10.2487,10.2568,10.2487,10.2568,79100.0
2010-12-21 14:40:00,25.27,25.27,25.26,25.26,33400.0,10.2568,10.2568,10.2527,10.2527,33400.0
2010-12-21 14:45:00,25.27,25.27,25.26,25.27,37300.0,10.2568,10.2568,10.2527,10.2568,37300.0
2010-12-21 14:50:00,25.26,25.27,25.25,25.25,100500.0,10.2527,10.2568,10.2487,10.2487,100500.0
2010-12-21 14:55:00,25.26,25.27,25.25,25.26,77900.0,10.2527,10.2568,10.2487,10.2527,77900.0
2010-12-21 15:00:00,25.26,25.27,25.26,25.27,62600.0,10.2527,10.2568,10.2527,10.2568,62600.0
2010-12-21 15:05:00,25.27,25.28,25.26,25.27,27700.0,10.2568,10.2608,10.2527,10.2568,27700.0
2010-12-21 15:10:00,25.28,25.28,25.27,25.27,55000.0,10.2608,10.2608,10.2568,10.2568,55000.0
2010-12-21 15:15:00,25.28,25.28,25.27,25.28,50800.0,10.2608,10.2608,10.2568,10.2608,50800.0
2010-12-21 15:20:00,25.27,25.28,25.27,25.28,46300.0,10.2568,10.2608,10.2568,10.2608,46300.0
2010-12-21 15:25:00,25.28,25.29,25.27,25.28,152100.0,10.2608,10.2649,10.2568,10.2608,152100.0
2010-12-21 15:30:00,25.27,25.29,25.26,25.28,187700.0,10.2568,10.2649,10.2527,10.2608,187700.0
2010-12-21 15:35:00,25.29,25.29,25.28,25.28,51300.0,10.2649,10.2649,10.2608,10.2608,51300.0
2010-12-21 15:40:00,25.28,25.31,25.28,25.29,231800.0,10.2608,10.273,10.2608,10.2649,231800.0
2010-12-21 15:45:00,25.29,25.3,25.28,25.29,171800.0,10.2649,10.269,10.2608,10.2649,171800.0
2010-12-21 15:50:00,25.29,25.32,25.29,25.31,264700.0,10.2649,10.2771,10.2649,10.273,264700.0
2010-12-21 15:55:00,25.31,25.31,25.25,25.25,933100.0,10.273,10.273,10.2487,10.2487,933100.0
2010-12-22 09:30:00,25.3,25.33,25.21,25.31,285500.0,10.269,10.2811,10.2324,10.273,285500.0
2010-12-22 09:35:00,25.31,25.33,25.25,25.27,176400.0,10.273,10.2811,10.2487,10.2568,176400.0
2010-12-22 09:40:00,25.27,25.3,25.26,25.26,138500.0,10.2568,10.269,10.2527,10.2527,138500.0
2010-12-22 09:45:00,25.27,25.28,25.26,25.26,80900.0,10.2568,10.2608,10.2527,10.2527,80900.0
2010-12-22 09:50:00,25.26,25.27,25.25,25.25,101000.0,10.2527,10.2568,10.2487,10.2487,101000.0
2010-12-22 09:55:00,25.25,25.26,25.23,25.25,151000.0,10.2487,10.2527,10.2405,10.2487,151000.0
2010-12-22 10:00:00,25.24,25.25,25.22,25.22,100900.0,10.2446,10.2487,10.2365,10.2365,100900.0
2010-12-22 10:05:00,25.22,25.25,25.22,25.25,97700.0,10.2365,10.2487,10.2365,10.2487,97700.0
2010-12-22 10:10:00,25.25,25.25,25.2,25.2,95200.0,10.2487,10.2487,10.2284,10.2284,95200.0
2010-12-22 10:15:00,25.21,25.23,25.2,25.21,120400.0,10.2324,10.2405,10.2284,10.2324,120400.0
2010-12-22 10:20:00,25.21,25.22,25.21,25.22,101400.0,10.2324,10.2365,10.2324,10.2365,101400.0
2010-12-22 10:25:00,25.22,25.23,25.21,25.22,64300.0,10.2365,10.2405,10.2324,10.2365,64300.0
2010-12-22 10:30:00,25.22,25.23,25.2,25.2,59100.0,10.2365,10.2405,10.2284,10.2284,59100.0
2010-12-22 10:35:00,25.2,25.21,25.2,25.2,100400.0,10.2284,10.2324,10.2284,10.2284,100400.0
2010-12-22 10:40:00,25.2,25.21,25.2,25.21,138600.0,10.2284,10.2324,10.2284,10.2324,138600.0
2010-12-22 10:45:00,25.21,25.21,25.2,25.21,81300.0,10.2324,10.2324,10.2284,10.2324,81300.0
2010-12-22 10:50:00,25.2,25.21,25.18,25.19,204700.0,10.2284,10.2324,10.2203,10.2243,204700.0
2010-12-22 10:55:00,25.19,25.2,25.18,25.18,54300.0,10.2243,10.2284,10.2203,10.2203,54300.0
2010-12-22 11:00:00,25.18,25.19,25.17,25.18,188000.0,10.2203,10.2243,10.2162,10.2203,188000.0
2010-12-22 11:05:00,25.17,25.19,25.15,25.18,322100.0,10.2162,10.2243,10.2081,10.2203,322100.0
2010-12-22 11:10:00,25.17,25.2,25.17,25.2,109100.0,10.2162,10.2284,10.2162,10.2284,109100.0
2010-12-22 11:15:00,25.19,25.2,25.18,25.2,173300.0,10.2243,10.2284,10.2203,10.2284,173300.0
2010-12-22 11:20:00,25.2,25.21,25.19,25.21,70900.0,10.2284,10.2324,10.2243,10.2324,70900.0
2010-12-22 11:25:00,25.21,25.23,25.2,25.23,74900.0,10.2324,10.2405,10.2284,10.2405,74900.0
2010-12-22 11:30:00,25.22,25.23,25.22,25.23,35800.0,10.2365,10.2405,10.2365,10.2405,35800.0
2010-12-22 11:35:00,25.22,25.23,25.22,25.23,54100.0,10.2365,10.2405,10.2365,10.2405,54100.0
2010-12-22 11:40:00,25.22,25.23,25.22,25.22,59200.0,10.2365,10.2405,10.2365,10.2365,59200.0
2010-12-22 11:45:00,25.23,25.23,25.22,25.23,31300.0,10.2405,10.2405,10.2365,10.2405,31300.0
2010-12-22 11:50:00,25.23,25.23,25.22,25.23,22200.0,10.2405,10.2405,10.2365,10.2405,22200.0
2010-12-22 11:55:00,25.23,25.23,25.22,25.23,21500.0,10.2405,10.2405,10.2365,10.2405,21500.0
2010-12-22 12:00:00,25.23,25.23,25.22,25.22,35000.0,10.2405,10.2405,10.2365,10.2365,35000.0
2010-12-22 12:05:00,25.23,25.24,25.22,25.24,70700.0,10.2405,10.2446,10.2365,10.2446,70700.0
2010-12-22 12:10:00,25.23,25.25,25.23,25.23,68700.0,10.2405,10.2487,10.2405,10.2405,68700.0
2010-12-22 12:15:00,25.24,25.24,25.23,25.24,19400.0,10.2446,10.2446,10.2405,10.2446,19400.0
2010-12-22 12:20:00,25.24,25.26,25.23,25.25,88500.0,10.2446,10.2527,10.2405,10.2487,88500.0
2010-12-22 12:25:00,25.25,25.25,25.24,25.25,37300.0,10.2487,10.2487,10.2446,10.2487,37300.0
2010-12-22 12:30:00,25.25,25.26,25.24,25.26,40600.0,10.2487,10.2527,10.2446,10.2527,40600.0
2010-12-22 12:35:00,25.25,25.27,25.25,25.27,28600.0,10.2487,10.2568,10.2487,10.2568,28600.0
2010-12-22 12:40:00,25.27,25.27,25.24,25.25,82900.0,10.2568,10.2568,10.2446,10.2487,82900.0
2010-12-22 12:45:00,25.24,25.26,25.24,25.25,81400.0,10.2446,10.2527,10.2446,10.2487,81400.0
2010-12-22 12:50:00,25.25,25.27,25.25,25.27,68300.0,10.2487,10.2568,10.2487,10.2568,68300.0
2010-12-22 12:55:00,25.26,25.27,25.26,25.27,65800.0,10.2527,10.2568,10.2527,10.2568,65800.0
2010-12-22 13:00:00,25.27,25.27,25.26,25.27,40100.0,10.2568,10.2568,10.2527,10.2568,40100.0
2010-12-22 13:05:00,25.27,25.27,25.26,25.27,20300.0,10.2568,10.2568,10.2527,10.2568,20300.0
2010-12-22 13:10:00,25.26,25.27,25.26,25.26,47100.0,10.2527,10.2568,10.2527,10.2527,47100.0
2010-12-22 13:15:00,25.27,25.27,25.26,25.26,17600.0,10.2568,10.2568,10.2527,10.2527,17600.0
2010-12-22 13:20:00,25.27,25.29,25.26,25.28,72600.0,10.2568,10.2649,10.2527,10.2608,72600.0
2010-12-22 13:25:00,25.28,25.29,25.27,25.27,40100.0,10.2608,10.2649,10.2568,10.2568,40100.0
2010-12-22 13:30:00,25.27,25.28,25.26,25.27,77500.0,10.2568,10.2608,10.2527,10.2568,77500.0
2010-12-22 13:35:00,25.27,25.27,25.25,25.26,75200.0,10.2568,10.2568,10.2487,10.2527,75200.0
2010-12-22 13:40:00,25.26,25.26,25.24,25.25,78300.0,10.2527,10.2527,10.2446,10.2487,78300.0
2010-12-22 13:45:00,25.25,25.25,25.22,25.23,111200.0,10.2487,10.2487,10.2365,10.2405,111200.0
2010-12-22 13:50:00,25.23,25.25,25.23,25.25,58800.0,10.2405,10.2487,10.2405,10.2487,58800.0
2010-12-22 13:55:00,25.24,25.25,25.24,25.25,34900.0,10.2446,10.2487,10.2446,10.2487,34900.0
2010-12-22 14:00:00,25.25,25.25,25.24,25.25,54200.0,10.2487,10.2487,10.2446,10.2487,54200.0
2010-12-22 14:05:00,25.25,25.25,25.22,25.23,100200.0,10.2487,10.2487,10.2365,10.2405,100200.0
2010-12-22 14:10:00,25.23,25.23,25.22,25.23,42700.0,10.2405,10.2405,10.2365,10.2405,42700.0
2010-12-22 14:15:00,25.22,25.25,25.22,25.25,87200.0,10.2365,10.2487,10.2365,10.2487,87200.0
2010-12-22 14:20:00,25.24,25.25,25.24,25.24,17100.0,10.2446,10.2487,10.2446,10.2446,17100.0
2010-12-22 14:25:00,25.25,25.25,25.23,25.23,62400.0,10.2487,10.2487,10.2405,10.2405,62400.0
2010-12-22 14:30:00,25.23,25.24,25.22,25.23,40600.0,10.2405,10.2446,10.2365,10.2405,40600.0
2010-12-22 14:35:00,25.24,25.24,25.23,25.24,36900.0,10.2446,10.2446,10.2405,10.2446,36900.0
2010-12-22 14:40:00,25.23,25.24,25.23,25.23,21500.0,10.2405,10.2446,10.2405,10.2405,21500.0
2010-12-22 14:45:00,25.23,25.24,25.23,25.24,45600.0,10.2405,10.2446,10.2405,10.2446,45600.0
2010-12-22 14:50:00,25.23,25.24,25.23,25.24,78100.0,10.2405,10.2446,10.2405,10.2446,78100.0
2010-12-22 14:55:00,25.24,25.24,25.23,25.23,46000.0,10.2446,10.2446,10.2405,10.2405,46000.0
2010-12-22 15:00:00,25.24,25.24,25.23,25.23,31000.0,10.2446,10.2446,10.2405,10.2405,31000.0
2010-12-22 15:05:00,25.24,25.25,25.23,25.25,50500.0,10.2446,10.2487,10.2405,10.2487,50500.0
2010-12-22 15:10:00,25.25,25.25,25.24,25.24,29500.0,10.2487,10.2487,10.2446,10.2446,29500.0
2010-12-22 15:15:00,25.24,25.25,25.23,25.24,119300.0,10.2446,10.2487,10.2405,10.2446,119300.0
2010-12-22 15:20:00,25.24,25.25,25.24,25.25,58200.0,10.2446,10.2487,10.2446,10.2487,58200.0
2010-12-22 15:25:00,25.25,25.26,25.24,25.25,105700.0,10.2487,10.2527,10.2446,10.2487,105700.0
2010-12-22 15:30:00,25.26,25.26,25.24,25.25,142900.0,10.2527,10.2527,10.2446,10.2487,142900.0
2010-12-22 15:35:00,25.25,25.25,25.24,25.25,85000.0,10.2487,10.2487,10.2446,10.2487,85000.0
2010-12-22 15:40:00,25.25,25.26,25.24,25.26,156900.0,10.2487,10.2527,10.2446,10.2527,156900.0
2010-12-22 15:45:00,25.26,25.27,25.26,25.27,176300.0,10.2527,10.2568,10.2527,10.2568,176300.0
2010-12-22 15:50:00,25.27,25.27,25.24,25.25,410500.0,10.2568,10.2568,10.2446,10.2487,410500.0
2010-12-22 15:55:00,25.25,25.27,25.23,25.27,441100.0,10.2487,10.2568,10.2405,10.2568,441100.0
2010-12-23 09:30:00,24.99,25.11,24.9,24.92,410200.0,10.2982,10.3477,10.2612,10.2694,410200.0
2010-12-23 09:35:00,24.91,24.99,24.91,24.97,305900.0,10.2653,10.2982,10.2653,10.29,305900.0
2010-12-23 09:40:00,24.97,24.98,24.92,24.93,236600.0,10.29,10.2941,10.2694,10.2735,236600.0
2010-12-23 09:45:00,24.93,24.94,24.88,24.88,131400.0,10.2735,10.2776,10.2529,10.2529,131400.0
2010-12-23 09:50:00,24.89,24.9,24.86,24.89,110000.0,10.257,10.2612,10.2447,10.257,110000.0
2010-12-23 09:55:00,24.9,24.9,24.83,24.84,118000.0,10.2612,10.2612,10.2323,10.2364,118000.0
2010-12-23 10:00:00,24.83,24.83,24.8,24.81,240300.0,10.2323,10.2323,10.2199,10.2241,240300.0
2010-12-23 10:05:00,24.82,24.85,24.81,24.85,105300.0,10.2282,10.2405,10.2241,10.2405,105300.0
2010-12-23 10:10:00,24.85,24.92,24.84,24.92,205400.0,10.2405,10.2694,10.2364,10.2694,205400.0
2010-12-23 10:15:00,24.92,24.92,24.83,24.87,366100.0,10.2694,10.2694,10.2323,10.2488,366100.0
2010-12-23 10:20:00,24.86,24.87,24.82,24.83,150600.0,10.2447,10.2488,10.2282,10.2323,150600.0
2010-12-23 10:25:00,24.83,24.84,24.81,24.82,95200.0,10.2323,10.2364,10.2241,10.2282,95200.0
2010-12-23 10:30:00,24.83,24.84,24.82,24.83,49900.0,10.2323,10.2364,10.2282,10.2323,49900.0
2010-12-23 10:35:00,24.83,24.85,24.82,24.82,97500.0,10.2323,10.2405,10.2282,10.2282,97500.0
2010-12-23 10:40:00,24.83,24.83,24.82,24.82,44000.0,10.2323,10.2323,10.2282,10.2282,44000.0
2010-12-23 10:45:00,24.82,24.83,24.81,24.81,81500.0,10.2282,10.2323,10.2241,10.2241,81500.0
2010-12-23 10:50:00,24.81,24.82,24.8,24.8,68100.0,10.2241,10.2282,10.2199,10.2199,68100.0
2010-12-23 10:55:00,24.81,24.81,24.79,24.81,114500.0,10.2241,10.2241,10.2158,10.2241,114500.0
2010-12-23 11:00:00,24.81,24.85,24.81,24.85,111900.0,10.2241,10.2405,10.2241,10.2405,111900.0
2010-12-23 11:05:00,24.85,24.85,24.83,24.83,77600.0,10.2405,10.2405,10.2323,10.2323,77600.0
2010-12-23 11:10:00,24.83,24.85,24.83,24.85,101300.0,10.2323,10.2405,10.2323,10.2405,101300.0
2010-12-23 11:15:00,24.85,24.89,24.84,24.87,114000.0,10.2405,10.257,10.2364,10.2488,114000.0
2010-12-23 11:20:00,24.88,24.88,24.85,24.86,109300.0,10.2529,10.2529,10.2405,10.2447,109300.0
2010-12-23 11:25:00,24.86,24.88,24.85,24.88,77800.0,10.2447,10.2529,10.2405,10.2529,77800.0
2010-12-23 11:30:00,24.88,24.88,24.87,24.87,25800.0,10.2529,10.2529,10.2488,10.2488,25800.0
2010-12-23 11:35:00,24.88,24.88,24.85,24.87,90700.0,10.2529,10.2529,10.2405,10.2488,90700.0
2010-12-23 11:40:00,24.86,24.87,24.86,24.86,40900.0,10.2447,10.2488,10.2447,10.2447,40900.0
2010-12-23 11:45:00,24.86,24.87,24.84,24.85,96100.0,10.2447,10.2488,10.2364,10.2405,96100.0
2010-12-23 11:50:00,24.84,24.85,24.84,24.84,23400.0,10.2364,10.2405,10.2364,10.2364,23400.0
2010-12-23 11:55:00,24.85,24.86,24.84,24.86,41100.0,10.2405,10.2447,10.2364,10.2447,41100.0
2010-12-23 12:00:00,24.86,24.86,24.85,24.85,16800.0,10.2447,10.2447,10.2405,10.2405,16800.0
2010-12-23 12:05:00,24.86,24.86,24.85,24.86,20800.0,10.2447,10.2447,10.2405,10.2447,20800.0
2010-12-23 12:10:00,24.85,24.87,24.85,24.87,32100.0,10.2405,10.2488,10.2405,10.2488,32100.0
2010-12-23 12:15:00,24.87,24.88,24.86,24.88,27400.0,10.2488,10.2529,10.2447,10.2529,27400.0
2010-12-23 12:20:00,24.87,24.88,24.86,24.87,100400.0,10.2488,10.2529,10.2447,10.2488,100400.0
2010-12-23 12:25:00,24.86,24.87,24.86,24.86,18800.0,10.2447,10.2488,10.2447,10.2447,18800.0
2010-12-23 12:30:00,24.87,24.87,24.86,24.86,25000.0,10.2488,10.2488,10.2447,10.2447,25000.0
2010-12-23 12:35:00,24.87,24.87,24.86,24.87,18800.0,10.2488,10.2488,10.2447,10.2488,18800.0
2010-12-23 12:40:00,24.86,24.87,24.84,24.85,103500.0,10.2447,10.2488,10.2364,10.2405,103500.0
2010-12-23 12:45:00,24.85,24.86,24.84,24.85,34300.0,10.2405,10.2447,10.2364,10.2405,34300.0
2010-12-23 12:50:00,24.85,24.85,24.84,24.84,43600.0,10.2405,10.2405,10.2364,10.2364,43600.0
2010-12-23 12:55:00,24.85,24.85,24.84,24.85,21700.0,10.2405,10.2405,10.2364,10.2405,21700.0
2010-12-23 13:00:00,24.85,24.85,24.84,24.85,28100.0,10.2405,10.2405,10.2364,10.2405,28100.0
2010-12-23 13:05:00,24.85,24.85,24.84,24.85,18300.0,10.2405,10.2405,10.2364,10.2405,18300.0
2010-12-23 13:10:00,24.85,24.86,24.84,24.85,37500.0,10.2405,10.2447,10.2364,10.2405,37500.0
2010-12-23 13:15:00,24.85,24.86,24.85,24.86,30900.0,10.2405,10.2447,10.2405,10.2447,30900.0
2010-12-23 13:20:00,24.85,24.86,24.84,24.84,78200.0,10.2405,10.2447,10.2364,10.2364,78200.0
2010-12-23 13:25:00,24.85,24.85,24.83,24.83,87200.0,10.2405,10.2405,10.2323,10.2323,87200.0
2010-12-23 13:30:00,24.83,24.84,24.81,24.81,94300.0,10.2323,10.2364,10.2241,10.2241,94300.0
2010-12-23 13:35:00,24.81,24.83,24.81,24.83,45500.0,10.2241,10.2323,10.2241,10.2323,45500.0
2010-12-23 13:40:00,24.83,24.84,24.82,24.84,50800.0,10.2323,10.2364,10.2282,10.2364,50800.0
2010-12-23 13:45:00,24.83,24.84,24.83,24.83,20700.0,10.2323,10.2364,10.2323,10.2323,20700.0
2010-12-23 13:50:00,24.83,24.84,24.81,24.82,69200.0,10.2323,10.2364,10.2241,10.2282,69200.0
2010-12-23 13:55:00,24.82,24.83,24.81,24.82,38000.0,10.2282,10.2323,10.2241,10.2282,38000.0
2010-12-23 14:00:00,24.82,24.84,24.82,24.83,49100.0,10.2282,10.2364,10.2282,10.2323,49100.0
2010-12-23 14:05:00,24.83,24.84,24.82,24.83,41100.0,10.2323,10.2364,10.2282,10.2323,41100.0
2010-12-23 14:10:00,24.83,24.83,24.82,24.83,24300.0,10.2323,10.2323,10.2282,10.2323,24300.0
2010-12-23 14:15:00,24.83,24.83,24.82,24.83,48700.0,10.2323,10.2323,10.2282,10.2323,48700.0
2010-12-23 14:20:00,24.83,24.83,24.8,24.82,96900.0,10.2323,10.2323,10.2199,10.2282,96900.0
2010-12-23 14:25:00,24.82,24.83,24.81,24.83,39800.0,10.2282,10.2323,10.2241,10.2323,39800.0
2010-12-23 14:30:00,24.83,24.83,24.82,24.83,37100.0,10.2323,10.2323,10.2282,10.2323,37100.0
2010-12-23 14:35:00,24.83,24.83,24.82,24.83,37400.0,10.2323,10.2323,10.2282,10.2323,37400.0
2010-12-23 14:40:00,24.82,24.83,24.82,24.83,26700.0,10.2282,10.2323,10.2282,10.2323,26700.0
2010-12-23 14:45:00,24.83,24.83,24.82,24.82,21300.0,10.2323,10.2323,10.2282,10.2282,21300.0
2010-12-23 14:50:00,24.83,24.83,24.82,24.83,28400.0,10.2323,10.2323,10.2282,10.2323,28400.0
2010-12-23 14:55:00,24.83,24.83,24.81,24.82,76500.0,10.2323,10.2323,10.2241,10.2282,76500.0
2010-12-23 15:00:00,24.82,24.82,24.81,24.81,44900.0,10.2282,10.2282,10.2241,10.2241,44900.0
2010-12-23 15:05:00,24.82,24.82,24.81,24.82,33400.0,10.2282,10.2282,10.2241,10.2282,33400.0
2010-12-23 15:10:00,24.82,24.83,24.81,24.83,47200.0,10.2282,10.2323,10.2241,10.2323,47200.0
2010-12-23 15:15:00,24.83,24.83,24.82,24.82,41700.0,10.2323,10.2323,10.2282,10.2282,41700.0
2010-12-23 15:20:00,24.83,24.84,24.82,24.84,38800.0,10.2323,10.2364,10.2282,10.2364,38800.0
2010-12-23 15:25:00,24.84,24.87,24.83,24.87,57000.0,10.2364,10.2488,10.2323,10.2488,57000.0
2010-12-23 15:30:00,24.86,24.87,24.85,24.85,88000.0,10.2447,10.2488,10.2405,10.2405,88000.0
2010-12-23 15:35:00,24.85,24.86,24.83,24.84,116900.0,10.2405,10.2447,10.2323,10.2364,116900.0
2010-12-23 15:40:00,24.84,24.84,24.83,24.83,65000.0,10.2364,10.2364,10.2323,10.2323,65000.0
2010-12-23 15:45:00,24.84,24.84,24.81,24.81,196700.0,10.2364,10.2364,10.2241,10.2241,196700.0
2010-12-23 15:50:00,24.82,24.82,24.81,24.82,109900.0,10.2282,10.2282,10.2241,10.2282,109900.0
2010-12-23 15:55:00,24.82,24.84,24.81,24.83,439300.0,10.2282,10.2364,10.2241,10.2323,439300.0
2010-12-27 09:30:00,24.75,24.83,24.75,24.77,283600.0,10.1993,10.2323,10.1993,10.2076,283600.0
2010-12-27 09:35:00,24.78,24.79,24.76,24.76,95800.0,10.2117,10.2158,10.2035,10.2035,95800.0
2010-12-27 09:40:00,24.76,24.78,24.75,24.76,140800.0,10.2035,10.2117,10.1993,10.2035,140800.0
2010-12-27 09:45:00,24.76,24.77,24.73,24.73,104600.0,10.2035,10.2076,10.1911,10.1911,104600.0
2010-12-27 09:50:00,24.73,24.74,24.72,24.72,98500.0,10.1911,10.1952,10.187,10.187,98500.0
2010-12-27 09:55:00,24.72,24.75,24.72,24.74,81300.0,10.187,10.1993,10.187,10.1952,81300.0
2010-12-27 10:00:00,24.74,24.78,24.74,24.76,94900.0,10.1952,10.2117,10.1952,10.2035,94900.0
2010-12-27 10:05:00,24.76,24.77,24.75,24.75,56800.0,10.2035,10.2076,10.1993,10.1993,56800.0
2010-12-27 10:10:00,24.75,24.75,24.72,24.73,76400.0,10.1993,10.1993,10.187,10.1911,76400.0
2010-12-27 10:15:00,24.73,24.73,24.71,24.71,93100.0,10.1911,10.1911,10.1829,10.1829,93100.0
2010-12-27 10:20:00,24.71,24.73,24.7,24.7,84500.0,10.1829,10.1911,10.1787,10.1787,84500.0
2010-12-27 10:25:00,24.7,24.71,24.7,24.7,29600.0,10.1787,10.1829,10.1787,10.1787,29600.0
2010-12-27 10:30:00,24.7,24.71,24.69,24.69,52400.0,10.1787,10.1829,10.1746,10.1746,52400.0
2010-12-27 10:35:00,24.7,24.71,24.69,24.69,70100.0,10.1787,10.1829,10.1746,10.1746,70100.0
2010-12-27 10:40:00,24.7,24.7,24.68,24.69,73100.0,10.1787,10.1787,10.1705,10.1746,73100.0
2010-12-27 10:45:00,24.69,24.7,24.66,24.68,249200.0,10.1746,10.1787,10.1623,10.1705,249200.0
2010-12-27 10:50:00,24.67,24.68,24.67,24.68,19500.0,10.1664,10.1705,10.1664,10.1705,19500.0
2010-12-27 10:55:00,24.68,24.68,24.67,24.68,35700.0,10.1705,10.1705,10.1664,10.1705,35700.0
2010-12-27 11:00:00,24.68,24.69,24.67,24.69,79100.0,10.1705,10.1746,10.1664,10.1746,79100.0
2010-12-27 11:05:00,24.68,24.7,24.68,24.7,36400.0,10.1705,10.1787,10.1705,10.1787,36400.0
2010-12-27 11:10:00,24.69,24.71,24.69,24.71,73700.0,10.1746,10.1829,10.1746,10.1829,73700.0
2010-12-27 11:15:00,24.71,24.72,24.7,24.71,48500.0,10.1829,10.187,10.1787,10.1829,48500.0
2010-12-27 11:20:00,24.71,24.72,24.71,24.72,33600.0,10.1829,10.187,10.1829,10.187,33600.0
2010-12-27 11:25:00,24.72,24.72,24.69,24.69,34900.0,10.187,10.187,10.1746,10.1746,34900.0
2010-12-27 11:30:00,24.69,24.7,24.67,24.68,57400.0,10.1746,10.1787,10.1664,10.1705,57400.0
2010-12-27 11:35:00,24.68,24.68,24.66,24.68,37400.0,10.1705,10.1705,10.1623,10.1705,37400.0
2010-12-27 11:40:00,24.67,24.68,24.66,24.67,61100.0,10.1664,10.1705,10.1623,10.1664,61100.0
2010-12-27 11:45:00,24.66,24.67,24.66,24.66,16700.0,10.1623,10.1664,10.1623,10.1623,16700.0
2010-12-27 11:50:00,24.66,24.67,24.66,24.67,28400.0,10.1623,10.1664,10.1623,10.1664,28400.0
2010-12-27 11:55:00,24.66,24.67,24.66,24.67,41100.0,10.1623,10.1664,10.1623,10.1664,41100.0
2010-12-27 12:00:00,24.67,24.68,24.66,24.68,45900.0,10.1664,10.1705,10.1623,10.1705,45900.0
2010-12-27 12:05:00,24.68,24.68,24.67,24.68,19600.0,10.1705,10.1705,10.1664,10.1705,19600.0
2010-12-27 12:10:00,24.67,24.7,24.67,24.68,53300.0,10.1664,10.1787,10.1664,10.1705,53300.0
2010-12-27 12:15:00,24.69,24.7,24.69,24.69,19800.0,10.1746,10.1787,10.1746,10.1746,19800.0
2010-12-27 12:20:00,24.7,24.7,24.68,24.7,63500.0,10.1787,10.1787,10.1705,10.1787,63500.0
2010-12-27 12:25:00,24.69,24.7,24.69,24.69,19400.0,10.1746,10.1787,10.1746,10.1746,19400.0
2010-12-27 12:30:00,24.69,24.7,24.68,24.69,43900.0,10.1746,10.1787,10.1705,10.1746,43900.0
2010-12-27 12:35:00,24.68,24.71,24.68,24.7,65800.0,10.1705,10.1829,10.1705,10.1787,65800.0
2010-12-27 12:40:00,24.7,24.71,24.7,24.7,19900.0,10.1787,10.1829,10.1787,10.1787,19900.0
2010-12-27 12:45:00,24.7,24.71,24.7,24.71,11600.0,10.1787,10.1829,10.1787,10.1829,11600.0
2010-12-27 12:50:00,24.71,24.71,24.7,24.71,14500.0,10.1829,10.1829,10.1787,10.1829,14500.0
2010-12-27 12:55:00,24.7,24.71,24.7,24.71,17500.0,10.1787,10.1829,10.1787,10.1829,17500.0
2010-12-27 13:00:00,24.71,24.72,24.7,24.71,53200.0,10.1829,10.187,10.1787,10.1829,53200.0
2010-12-27 13:05:00,24.7,24.72,24.7,24.71,38800.0,10.1787,10.187,10.1787,10.1829,38800.0
2010-12-27 13:10:00,24.71,24.72,24.7,24.72,41900.0,10.1829,10.187,10.1787,10.187,41900.0
2010-12-27 13:15:00,24.72,24.72,24.69,24.71,223600.0,10.187,10.187,10.1746,10.1829,223600.0
2010-12-27 13:20:00,24.71,24.72,24.71,24.71,23100.0,10.1829,10.187,10.1829,10.1829,23100.0
2010-12-27 13:25:00,24.71,24.72,24.7,24.71,38400.0,10.1829,10.187,10.1787,10.1829,38400.0
2010-12-27 13:30:00,24.71,24.71,24.7,24.71,23500.0,10.1829,10.1829,10.1787,10.1829,23500.0
2010-12-27 13:35:00,24.7,24.71,24.69,24.71,46700.0,10.1787,10.1829,10.1746,10.1829,46700.0
2010-12-27 13:40:00,24.71,24.71,24.7,24.71,17100.0,10.1829,10.1829,10.1787,10.1829,17100.0
2010-12-27 13:45:00,24.7,24.71,24.7,24.71,57900.0,10.1787,10.1829,10.1787,10.1829,57900.0
2010-12-27 13:50:00,24.7,24.71,24.7,24.7,12600.0,10.1787,10.1829,10.1787,10.1787,12600.0
2010-12-27 13:55:00,24.7,24.71,24.7,24.7,28000.0,10.1787,10.1829,10.1787,10.1787,28000.0
2010-12-27 14:00:00,24.7,24.71,24.7,24.7,21900.0,10.1787,10.1829,10.1787,10.1787,21900.0
2010-12-27 14:05:00,24.71,24.71,24.7,24.7,29700.0,10.1829,10.1829,10.1787,10.1787,29700.0
2010-12-27 14:10:00,24.7,24.71,24.7,24.7,15300.0,10.1787,10.1829,10.1787,10.1787,15300.0
2010-12-27 14:15:00,24.7,24.71,24.69,24.69,31900.0,10.1787,10.1829,10.1746,10.1746,31900.0
2010-12-27 14:20:00,24.69,24.7,24.67,24.67,62500.0,10.1746,10.1787,10.1664,10.1664,62500.0
2010-12-27 14:25:00,24.68,24.68,24.67,24.68,43000.0,10.1705,10.1705,10.1664,10.1705,43000.0
2010-12-27 14:30:00,24.69,24.7,24.68,24.7,42600.0,10.1746,10.1787,10.1705,10.1787,42600.0
2010-12-27 14:35:00,24.69,24.7,24.69,24.69,33600.0,10.1746,10.1787,10.1746,10.1746,33600.0
2010-12-27 14:40:00,24.69,24.7,24.69,24.7,16100.0,10.1746,10.1787,10.1746,10.1787,16100.0
2010-12-27 14:45:00,24.69,24.7,24.69,24.69,15900.0,10.1746,10.1787,10.1746,10.1746,15900.0
2010-12-27 14:50:00,24.69,24.7,24.68,24.69,57500.0,10.1746,10.1787,10.1705,10.1746,57500.0
2010-12-27 14:55:00,24.68,24.69,24.68,24.69,27400.0,10.1705,10.1746,10.1705,10.1746,27400.0
2010-12-27 15:00:00,24.68,24.7,24.68,24.7,52100.0,10.1705,10.1787,10.1705,10.1787,52100.0
2010-12-27 15:05:00,24.7,24.7,24.68,24.69,88300.0,10.1787,10.1787,10.1705,10.1746,88300.0
2010-12-27 15:10:00,24.68,24.69,24.68,24.69,56500.0,10.1705,10.1746,10.1705,10.1746,56500.0
2010-12-27 15:15:00,24.68,24.69,24.68,24.69,60800.0,10.1705,10.1746,10.1705,10.1746,60800.0
2010-12-27 15:20:00,24.69,24.69,24.68,24.69,36100.0,10.1746,10.1746,10.1705,10.1746,36100.0
2010-12-27 15:25:00,24.68,24.7,24.68,24.7,56500.0,10.1705,10.1787,10.1705,10.1787,56500.0
2010-12-27 15:30:00,24.7,24.7,24.67,24.67,167800.0,10.1787,10.1787,10.1664,10.1664,167800.0
2010-12-27 15:35:00,24.68,24.68,24.67,24.67,80800.0,10.1705,10.1705,10.1664,10.1664,80800.0
2010-12-27 15:40:00,24.68,24.69,24.67,24.69,60000.0,10.1705,10.1746,10.1664,10.1746,60000.0
2010-12-27 15:45:00,24.68,24.7,24.68,24.7,65900.0,10.1705,10.1787,10.1705,10.1787,65900.0
2010-12-27 15:50:00,24.7,24.71,24.69,24.71,112500.0,10.1787,10.1829,10.1746,10.1829,112500.0
2010-12-27 15:55:00,24.7,24.71,24.7,24.7,284900.0,10.1787,10.1829,10.1787,10.1787,284900.0
2010-12-28 09:30:00,24.79,24.85,24.78,24.8,172700.0,10.2158,10.2405,10.2117,10.2199,172700.0
2010-12-28 09:35:00,24.8,24.84,24.79,24.84,82200.0,10.2199,10.2364,10.2158,10.2364,82200.0
2010-12-28 09:40:00,24.83,24.84,24.81,24.82,82200.0,10.2323,10.2364,10.2241,10.2282,82200.0
2010-12-28 09:45:00,24.82,24.83,24.76,24.78,97200.0,10.2282,10.2323,10.2035,10.2117,97200.0
2010-12-28 09:50:00,24.78,24.78,24.75,24.76,41000.0,10.2117,10.2117,10.1993,10.2035,41000.0
2010-12-28 09:55:00,24.75,24.76,24.73,24.75,37900.0,10.1993,10.2035,10.1911,10.1993,37900.0
2010-12-28 10:00:00,24.74,24.76,24.71,24.74,88100.0,10.1952,10.2035,10.1829,10.1952,88100.0
2010-12-28 10:05:00,24.73,24.74,24.71,24.71,67600.0,10.1911,10.1952,10.1829,10.1829,67600.0
2010-12-28 10:10:00,24.72,24.72,24.71,24.72,32900.0,10.187,10.187,10.1829,10.187,32900.0
2010-12-28 10:15:00,24.72,24.73,24.71,24.73,48000.0,10.187,10.1911,10.1829,10.1911,48000.0
2010-12-28 10:20:00,24.73,24.73,24.72,24.73,138000.0,10.1911,10.1911,10.187,10.1911,138000.0
2010-12-28 10:25:00,24.73,24.75,24.72,24.74,105600.0,10.1911,10.1993,10.187,10.1952,105600.0
2010-12-28 10:30:00,24.75,24.76,24.72,24.73,59400.0,10.1993,10.2035,10.187,10.1911,59400.0
2010-12-28 10:35:00,24.73,24.73,24.71,24.72,41900.0,10.1911,10.1911,10.1829,10.187,41900.0
2010-12-28 10:40:00,24.72,24.74,24.71,24.74,34800.0,10.187,10.1952,10.1829,10.1952,34800.0
2010-12-28 10:45:00,24.73,24.74,24.73,24.73,37200.0,10.1911,10.1952,10.1911,10.1911,37200.0
2010-12-28 10:50:00,24.72,24.74,24.72,24.73,54700.0,10.187,10.1952,10.187,10.1911,54700.0
2010-12-28 10:55:00,24.74,24.75,24.73,24.74,43700.0,10.1952,10.1993,10.1911,10.1952,43700.0
2010-12-28 11:00:00,24.74,24.76,24.74,24.76,39100.0,10.1952,10.2035,10.1952,10.2035,39100.0
2010-12-28 11:05:00,24.75,24.76,24.74,24.76,54300.0,10.1993,10.2035,10.1952,10.2035,54300.0
2010-12-28 11:10:00,24.75,24.76,24.75,24.76,27000.0,10.1993,10.2035,10.1993,10.2035,27000.0
2010-12-28 11:15:00,24.75,24.76,24.72,24.74,95600.0,10.1993,10.2035,10.187,10.1952,95600.0
2010-12-28 11:20:00,24.74,24.75,24.74,24.74,29800.0,10.1952,10.1993,10.1952,10.1952,29800.0
2010-12-28 11:25:00,24.75,24.75,24.74,24.75,19300.0,10.1993,10.1993,10.1952,10.1993,19300.0
2010-12-28 11:30:00,24.75,24.75,24.74,24.74,24400.0,10.1993,10.1993,10.1952,10.1952,24400.0
2010-12-28 11:35:00,24.75,24.75,24.7,24.71,156600.0,10.1993,10.1993,10.1787,10.1829,156600.0
2010-12-28 11:40:00,24.71,24.72,24.7,24.71,116300.0,10.1829,10.187,10.1787,10.1829,116300.0
2010-12-28 11:45:00,24.7,24.71,24.7,24.71,25900.0,10.1787,10.1829,10.1787,10.1829,25900.0
2010-12-28 11:50:00,24.71,24.72,24.7,24.72,80500.0,10.1829,10.187,10.1787,10.187,80500.0
2010-12-28 11:55:00,24.71,24.73,24.71,24.73,51500.0,10.1829,10.1911,10.1829,10.1911,51500.0
2010-12-28 12:00:00,24.73,24.73,24.72,24.73,27400.0,10.1911,10.1911,10.187,10.1911,27400.0
2010-12-28 12:05:00,24.73,24.73,24.71,24.71,77300.0,10.1911,10.1911,10.1829,10.1829,77300.0
2010-12-28 12:10:00,24.71,24.72,24.7,24.71,38900.0,10.1829,10.187,10.1787,10.1829,38900.0
2010-12-28 12:15:00,24.71,24.72,24.7,24.71,37800.0,10.1829,10.187,10.1787,10.1829,37800.0
2010-12-28 12:20:00,24.71,24.71,24.7,24.7,32900.0,10.1829,10.1829,10.1787,10.1787,32900.0
2010-12-28 12:25:00,24.7,24.71,24.7,24.71,48300.0,10.1787,10.1829,10.1787,10.1829,48300.0
2010-12-28 12:30:00,24.71,24.71,24.7,24.7,34500.0,10.1829,10.1829,10.1787,10.1787,34500.0
2010-12-28 12:35:00,24.7,24.71,24.7,24.71,23600.0,10.1787,10.1829,10.1787,10.1829,23600.0
2010-12-28 12:40:00,24.7,24.71,24.7,24.71,37200.0,10.1787,10.1829,10.1787,10.1829,37200.0
2010-12-28 12:45:00,24.7,24.71,24.7,24.7,43100.0,10.1787,10.1829,10.1787,10.1787,43100.0
2010-12-28 12:50:00,24.71,24.71,24.7,24.7,35300.0,10.1829,10.1829,10.1787,10.1787,35300.0
2010-12-28 12:55:00,24.7,24.71,24.7,24.71,17800.0,10.1787,10.1829,10.1787,10.1829,17800.0
2010-12-28 13:00:00,24.7,24.71,24.7,24.71,29400.0,10.1787,10.1829,10.1787,10.1829,29400.0
2010-12-28 13:05:00,24.7,24.71,24.7,24.71,16300.0,10.1787,10.1829,10.1787,10.1829,16300.0
2010-12-28 13:10:00,24.71,24.71,24.7,24.71,22800.0,10.1829,10.1829,10.1787,10.1829,22800.0
2010-12-28 13:15:00,24.7,24.71,24.7,24.7,35900.0,10.1787,10.1829,10.1787,10.1787,35900.0
2010-12-28 13:20:00,24.71,24.71,24.7,24.7,33500.0,10.1829,10.1829,10.1787,10.1787,33500.0
2010-12-28 13:25:00,24.7,24.71,24.7,24.7,56500.0,10.1787,10.1829,10.1787,10.1787,56500.0
2010-12-28 13:30:00,24.71,24.71,24.7,24.71,25100.0,10.1829,10.1829,10.1787,10.1829,25100.0
2010-12-28 13:35:00,24.71,24.71,24.7,24.7,26000.0,10.1829,10.1829,10.1787,10.1787,26000.0
2010-12-28 13:40:00,24.71,24.71,24.7,24.71,39500.0,10.1829,10.1829,10.1787,10.1829,39500.0
2010-12-28 13:45:00,24.71,24.72,24.7,24.71,164500.0,10.1829,10.187,10.1787,10.1829,164500.0
2010-12-28 13:50:00,24.71,24.72,24.69,24.69,227200.0,10.1829,10.187,10.1746,10.1746,227200.0
2010-12-28 13:55:00,24.7,24.7,24.68,24.68,92700.0,10.1787,10.1787,10.1705,10.1705,92700.0
2010-12-28 14:00:00,24.68,24.69,24.65,24.67,110700.0,10.1705,10.1746,10.1581,10.1664,110700.0
2010-12-28 14:05:00,24.66,24.67,24.66,24.66,59800.0,10.1623,10.1664,10.1623,10.1623,59800.0
2010-12-28 14:10:00,24.67,24.67,24.66,24.67,38900.0,10.1664,10.1664,10.1623,10.1664,38900.0
2010-12-28 14:15:00,24.67,24.67,24.66,24.66,41400.0,10.1664,10.1664,10.1623,10.1623,41400.0
2010-12-28 14:20:00,24.67,24.67,24.66,24.66,16100.0,10.1664,10.1664,10.1623,10.1623,16100.0
2010-12-28 14:25:00,24.66,24.67,24.66,24.67,13400.0,10.1623,10.1664,10.1623,10.1664,13400.0
2010-12-28 14:30:00,24.67,24.67,24.66,24.67,38400.0,10.1664,10.1664,10.1623,10.1664,38400.0
2010-12-28 14:35:00,24.66,24.67,24.66,24.67,67700.0,10.1623,10.1664,10.1623,10.1664,67700.0
2010-12-28 14:40:00,24.67,24.7,24.67,24.68,95000.0,10.1664,10.1787,10.1664,10.1705,95000.0
2010-12-28 14:45:00,24.68,24.68,24.66,24.67,86100.0,10.1705,10.1705,10.1623,10.1664,86100.0
2010-12-28 14:50:00,24.67,24.67,24.66,24.67,34000.0,10.1664,10.1664,10.1623,10.1664,34000.0
2010-12-28 14:55:00,24.66,24.67,24.66,24.67,46100.0,10.1623,10.1664,10.1623,10.1664,46100.0
2010-12-28 15:00:00,24.67,24.67,24.66,24.67,21000.0,10.1664,10.1664,10.1623,10.1664,21000.0
2010-12-28 15:05:00,24.66,24.67,24.66,24.67,24900.0,10.1623,10.1664,10.1623,10.1664,24900.0
2010-12-28 15:10:00,24.67,24.67,24.66,24.67,35500.0,10.1664,10.1664,10.1623,10.1664,35500.0
2010-12-28 15:15:00,24.66,24.67,24.66,24.66,47300.0,10.1623,10.1664,10.1623,10.1623,47300.0
2010-12-28 15:20:00,24.66,24.67,24.66,24.66,70400.0,10.1623,10.1664,10.1623,10.1623,70400.0
2010-12-28 15:25:00,24.67,24.67,24.66,24.67,81500.0,10.1664,10.1664,10.1623,10.1664,81500.0
2010-12-28 15:30:00,24.66,24.69,24.66,24.68,317300.0,10.1623,10.1746,10.1623,10.1705,317300.0
2010-12-28 15:35:00,24.68,24.69,24.68,24.68,44800.0,10.1705,10.1746,10.1705,10.1705,44800.0
2010-12-28 15:40:00,24.68,24.69,24.68,24.69,31300.0,10.1705,10.1746,10.1705,10.1746,31300.0
2010-12-28 15:45:00,24.68,24.69,24.68,24.69,107500.0,10.1705,10.1746,10.1705,10.1746,107500.0
2010-12-28 15:50:00,24.69,24.71,24.68,24.71,189400.0,10.1746,10.1829,10.1705,10.1829,189400.0
2010-12-28 15:55:00,24.71,24.75,24.71,24.74,521300.0,10.1829,10.1993,10.1829,10.1952,521300.0
2010-12-29 09:30:00,24.78,24.8,24.75,24.78,184800.0,10.2117,10.2199,10.1993,10.2117,184800.0
2010-12-29 09:35:00,24.78,24.79,24.75,24.78,70800.0,10.2117,10.2158,10.1993,10.2117,70800.0
2010-12-29 09:40:00,24.77,24.78,24.76,24.77,79100.0,10.2076,10.2117,10.2035,10.2076,79100.0
2010-12-29 09:45:00,24.77,24.77,24.72,24.73,113600.0,10.2076,10.2076,10.187,10.1911,113600.0
2010-12-29 09:50:00,24.73,24.73,24.7,24.72,59800.0,10.1911,10.1911,10.1787,10.187,59800.0
2010-12-29 09:55:00,24.71,24.74,24.71,24.74,45000.0,10.1829,10.1952,10.1829,10.1952,45000.0
2010-12-29 10:00:00,24.73,24.74,24.71,24.71,47900.0,10.1911,10.1952,10.1829,10.1829,47900.0
2010-12-29 10:05:00,24.72,24.72,24.7,24.7,102900.0,10.187,10.187,10.1787,10.1787,102900.0
2010-12-29 10:10:00,24.71,24.72,24.7,24.72,61500.0,10.1829,10.187,10.1787,10.187,61500.0
2010-12-29 10:15:00,24.71,24.74,24.71,24.74,62700.0,10.1829,10.1952,10.1829,10.1952,62700.0
2010-12-29 10:20:00,24.74,24.77,24.74,24.75,68300.0,10.1952,10.2076,10.1952,10.1993,68300.0
2010-12-29 10:25:00,24.76,24.77,24.73,24.75,144200.0,10.2035,10.2076,10.1911,10.1993,144200.0
2010-12-29 10:30:00,24.75,24.75,24.73,24.73,54900.0,10.1993,10.1993,10.1911,10.1911,54900.0
2010-12-29 10:35:00,24.73,24.74,24.73,24.73,28000.0,10.1911,10.1952,10.1911,10.1911,28000.0
2010-12-29 10:40:00,24.73,24.74,24.71,24.73,43800.0,10.1911,10.1952,10.1829,10.1911,43800.0
2010-12-29 10:45:00,24.73,24.73,24.72,24.72,23300.0,10.1911,10.1911,10.187,10.187,23300.0
2010-12-29 10:50:00,24.73,24.73,24.72,24.72,20200.0,10.1911,10.1911,10.187,10.187,20200.0
2010-12-29 10:55:00,24.73,24.73,24.71,24.71,31800.0,10.1911,10.1911,10.1829,10.1829,31800.0
2010-12-29 11:00:00,24.71,24.72,24.71,24.72,37200.0,10.1829,10.187,10.1829,10.187,37200.0
2010-12-29 11:05:00,24.71,24.73,24.71,24.72,41100.0,10.1829,10.1911,10.1829,10.187,41100.0
2010-12-29 11:10:00,24.73,24.73,24.72,24.73,26900.0,10.1911,10.1911,10.187,10.1911,26900.0
2010-12-29 11:15:00,24.72,24.73,24.72,24.72,31400.0,10.187,10.1911,10.187,10.187,31400.0
2010-12-29 11:20:00,24.72,24.73,24.72,24.73,29700.0,10.187,10.1911,10.187,10.1911,29700.0
2010-12-29 11:25:00,24.73,24.73,24.72,24.72,56300.0,10.1911,10.1911,10.187,10.187,56300.0
2010-12-29 11:30:00,24.73,24.75,24.72,24.74,85700.0,10.1911,10.1993,10.187,10.1952,85700.0
2010-12-29 11:35:00,24.74,24.75,24.74,24.74,22100.0,10.1952,10.1993,10.1952,10.1952,22100.0
2010-12-29 11:40:00,24.75,24.75,24.73,24.74,38900.0,10.1993,10.1993,10.1911,10.1952,38900.0
2010-12-29 11:45:00,24.74,24.74,24.73,24.73,31600.0,10.1952,10.1952,10.1911,10.1911,31600.0
2010-12-29 11:50:00,24.74,24.74,24.73,24.73,38200.0,10.1952,10.1952,10.1911,10.1911,38200.0
2010-12-29 11:55:00,24.73,24.74,24.72,24.73,57500.0,10.1911,10.1952,10.187,10.1911,57500.0
2010-12-29 12:00:00,24.73,24.73,24.72,24.72,19100.0,10.1911,10.1911,10.187,10.187,19100.0
2010-12-29 12:05:00,24.73,24.73,24.72,24.72,38300.0,10.1911,10.1911,10.187,10.187,38300.0
2010-12-29 12:10:00,24.73,24.73,24.71,24.72,54700.0,10.1911,10.1911,10.1829,10.187,54700.0
2010-12-29 12:15:00,24.73,24.73,24.72,24.73,34800.0,10.1911,10.1911,10.187,10.1911,34800.0
2010-12-29 12:20:00,24.73,24.75,24.72,24.74,66700.0,10.1911,10.1993,10.187,10.1952,66700.0
2010-12-29 12:25:00,24.75,24.75,24.73,24.74,39000.0,10.1993,10.1993,10.1911,10.1952,39000.0
2010-12-29 12:30:00,24.74,24.74,24.73,24.74,36800.0,10.1952,10.1952,10.1911,10.1952,36800.0
2010-12-29 12:35:00,24.74,24.74,24.73,24.73,63000.0,10.1952,10.1952,10.1911,10.1911,63000.0
2010-12-29 12:40:00,24.74,24.74,24.73,24.74,18600.0,10.1952,10.1952,10.1911,10.1952,18600.0
2010-12-29 12:45:00,24.74,24.74,24.71,24.72,118000.0,10.1952,10.1952,10.1829,10.187,118000.0
2010-12-29 12:50:00,24.71,24.72,24.71,24.72,22800.0,10.1829,10.187,10.1829,10.187,22800.0
2010-12-29 12:55:00,24.72,24.73,24.71,24.73,69600.0,10.187,10.1911,10.1829,10.1911,69600.0
2010-12-29 13:00:00,24.73,24.74,24.72,24.74,16900.0,10.1911,10.1952,10.187,10.1952,16900.0
2010-12-29 13:05:00,24.74,24.74,24.73,24.73,23200.0,10.1952,10.1952,10.1911,10.1911,23200.0
2010-12-29 13:10:00,24.74,24.74,24.73,24.73,26300.0,10.1952,10.1952,10.1911,10.1911,26300.0
2010-12-29 13:15:00,24.74,24.74,24.73,24.73,20700.0,10.1952,10.1952,10.1911,10.1911,20700.0
2010-12-29 13:20:00,24.74,24.74,24.73,24.74,17800.0,10.1952,10.1952,10.1911,10.1952,17800.0
2010-12-29 13:25:00,24.74,24.74,24.73,24.74,22000.0,10.1952,10.1952,10.1911,10.1952,22000.0
2010-12-29 13:30:00,24.74,24.74,24.73,24.73,17600.0,10.1952,10.1952,10.1911,10.1911,17600.0
2010-12-29 13:35:00,24.73,24.74,24.73,24.74,31300.0,10.1911,10.1952,10.1911,10.1952,31300.0
2010-12-29 13:40:00,24.74,24.74,24.73,24.74,32600.0,10.1952,10.1952,10.1911,10.1952,32600.0
2010-12-29 13:45:00,24.74,24.74,24.73,24.74,39900.0,10.1952,10.1952,10.1911,10.1952,39900.0
2010-12-29 13:50:00,24.73,24.73,24.72,24.73,33400.0,10.1911,10.1911,10.187,10.1911,33400.0
2010-12-29 13:55:00,24.72,24.73,24.72,24.73,10900.0,10.187,10.1911,10.187,10.1911,10900.0
2010-12-29 14:00:00,24.73,24.74,24.72,24.74,154400.0,10.1911,10.1952,10.187,10.1952,154400.0
2010-12-29 14:05:00,24.74,24.75,24.72,24.73,248600.0,10.1952,10.1993,10.187,10.1911,248600.0
2010-12-29 14:10:00,24.73,24.74,24.71,24.73,444100.0,10.1911,10.1952,10.1829,10.1911,444100.0
2010-12-29 14:15:00,24.73,24.73,24.7,24.71,72300.0,10.1911,10.1911,10.1787,10.1829,72300.0
2010-12-29 14:20:00,24.7,24.73,24.7,24.72,69800.0,10.1787,10.1911,10.1787,10.187,69800.0
2010-12-29 14:25:00,24.71,24.72,24.71,24.72,24100.0,10.1829,10.187,10.1829,10.187,24100.0
2010-12-29 14:30:00,24.72,24.72,24.71,24.72,30000.0,10.187,10.187,10.1829,10.187,30000.0
2010-12-29 14:35:00,24.71,24.72,24.71,24.72,21300.0,10.1829,10.187,10.1829,10.187,21300.0
2010-12-29 14:40:00,24.71,24.72,24.71,24.71,29100.0,10.1829,10.187,10.1829,10.1829,29100.0
2010-12-29 14:45:00,24.71,24.72,24.71,24.72,23600.0,10.1829,10.187,10.1829,10.187,23600.0
2010-12-29 14:50:00,24.72,24.73,24.71,24.72,53700.0,10.187,10.1911,10.1829,10.187,53700.0
2010-12-29 14:55:00,24.72,24.73,24.72,24.73,26600.0,10.187,10.1911,10.187,10.1911,26600.0
2010-12-29 15:00:00,24.73,24.74,24.72,24.74,45300.0,10.1911,10.1952,10.187,10.1952,45300.0
2010-12-29 15:05:00,24.74,24.74,24.71,24.73,92600.0,10.1952,10.1952,10.1829,10.1911,92600.0
2010-12-29 15:10:00,24.73,24.73,24.72,24.72,41900.0,10.1911,10.1911,10.187,10.187,41900.0
2010-12-29 15:15:00,24.73,24.73,24.72,24.73,56100.0,10.1911,10.1911,10.187,10.1911,56100.0
2010-12-29 15:20:00,24.73,24.73,24.72,24.72,37500.0,10.1911,10.1911,10.187,10.187,37500.0
2010-12-29 15:25:00,24.72,24.73,24.72,24.73,65300.0,10.187,10.1911,10.187,10.1911,65300.0
2010-12-29 15:30:00,24.72,24.73,24.72,24.72,50100.0,10.187,10.1911,10.187,10.187,50100.0
2010-12-29 15:35:00,24.72,24.73,24.71,24.71,82800.0,10.187,10.1911,10.1829,10.1829,82800.0
2010-12-29 15:40:00,24.72,24.72,24.71,24.72,41000.0,10.187,10.187,10.1829,10.187,41000.0
2010-12-29 15:45:00,24.72,24.73,24.72,24.73,128900.0,10.187,10.1911,10.187,10.1911,128900.0
2010-12-29 15:50:00,24.73,24.73,24.72,24.72,99000.0,10.1911,10.1911,10.187,10.187,99000.0
2010-12-29 15:55:00,24.73,24.73,24.7,24.71,270200.0,10.1911,10.1911,10.1787,10.1829,270200.0
2010-12-30 09:30:00,24.67,24.68,24.62,24.66,249100.0,10.1664,10.1705,10.1458,10.1623,249100.0
2010-12-30 09:35:00,24.66,24.67,24.62,24.65,120600.0,10.1623,10.1664,10.1458,10.1581,120600.0
2010-12-30 09:40:00,24.64,24.67,24.63,24.64,116400.0,10.154,10.1664,10.1499,10.154,116400.0
2010-12-30 09:45:00,24.64,24.65,24.62,24.63,90200.0,10.154,10.1581,10.1458,10.1499,90200.0
2010-12-30 09:50:00,24.63,24.63,24.6,24.63,160700.0,10.1499,10.1499,10.1375,10.1499,160700.0
2010-12-30 09:55:00,24.62,24.63,24.62,24.63,45900.0,10.1458,10.1499,10.1458,10.1499,45900.0
2010-12-30 10:00:00,24.63,24.66,24.61,24.61,154500.0,10.1499,10.1623,10.1416,10.1416,154500.0
2010-12-30 10:05:00,24.6,24.61,24.6,24.61,56400.0,10.1375,10.1416,10.1375,10.1416,56400.0
2010-12-30 10:10:00,24.61,24.61,24.58,24.6,119700.0,10.1416,10.1416,10.1293,10.1375,119700.0
2010-12-30 10:15:00,24.59,24.6,24.58,24.59,70500.0,10.1334,10.1375,10.1293,10.1334,70500.0
2010-12-30 10:20:00,24.6,24.6,24.59,24.6,31500.0,10.1375,10.1375,10.1334,10.1375,31500.0
2010-12-30 10:25:00,24.6,24.62,24.59,24.61,62600.0,10.1375,10.1458,10.1334,10.1416,62600.0
2010-12-30 10:30:00,24.61,24.61,24.59,24.59,57200.0,10.1416,10.1416,10.1334,10.1334,57200.0
2010-12-30 10:35:00,24.59,24.6,24.59,24.6,34300.0,10.1334,10.1375,10.1334,10.1375,34300.0
2010-12-30 10:40:00,24.6,24.6,24.58,24.59,95300.0,10.1375,10.1375,10.1293,10.1334,95300.0
2010-12-30 10:45:00,24.59,24.6,24.58,24.59,44400.0,10.1334,10.1375,10.1293,10.1334,44400.0
2010-12-30 10:50:00,24.6,24.61,24.59,24.61,44100.0,10.1375,10.1416,10.1334,10.1416,44100.0
2010-12-30 10:55:00,24.61,24.62,24.6,24.61,48700.0,10.1416,10.1458,10.1375,10.1416,48700.0
2010-12-30 11:00:00,24.6,24.61,24.6,24.6,22500.0,10.1375,10.1416,10.1375,10.1375,22500.0
2010-12-30 11:05:00,24.61,24.61,24.59,24.59,46900.0,10.1416,10.1416,10.1334,10.1334,46900.0
2010-12-30 11:10:00,24.6,24.6,24.58,24.59,48700.0,10.1375,10.1375,10.1293,10.1334,48700.0
2010-12-30 11:15:00,24.58,24.59,24.58,24.59,30500.0,10.1293,10.1334,10.1293,10.1334,30500.0
2010-12-30 11:20:00,24.58,24.59,24.58,24.59,31400.0,10.1293,10.1334,10.1293,10.1334,31400.0
2010-12-30 11:25:00,24.59,24.59,24.58,24.59,27400.0,10.1334,10.1334,10.1293,10.1334,27400.0
2010-12-30 11:30:00,24.59,24.59,24.58,24.58,38900.0,10.1334,10.1334,10.1293,10.1293,38900.0
2010-12-30 11:35:00,24.58,24.59,24.58,24.59,17500.0,10.1293,10.1334,10.1293,10.1334,17500.0
2010-12-30 11:40:00,24.59,24.61,24.59,24.59,91900.0,10.1334,10.1416,10.1334,10.1334,91900.0
2010-12-30 11:45:00,24.6,24.6,24.59,24.6,16500.0,10.1375,10.1375,10.1334,10.1375,16500.0
2010-12-30 11:50:00,24.59,24.6,24.56,24.58,126300.0,10.1334,10.1375,10.121,10.1293,126300.0
2010-12-30 11:55:00,24.57,24.59,24.57,24.58,61400.0,10.1252,10.1334,10.1252,10.1293,61400.0
2010-12-30 12:00:00,24.58,24.59,24.57,24.59,35200.0,10.1293,10.1334,10.1252,10.1334,35200.0
2010-12-30 12:05:00,24.58,24.59,24.58,24.59,32800.0,10.1293,10.1334,10.1293,10.1334,32800.0
2010-12-30 12:10:00,24.59,24.59,24.58,24.58,31800.0,10.1334,10.1334,10.1293,10.1293,31800.0
2010-12-30 12:15:00,24.59,24.6,24.58,24.6,25800.0,10.1334,10.1375,10.1293,10.1375,25800.0
2010-12-30 12:20:00,24.59,24.6,24.59,24.6,20400.0,10.1334,10.1375,10.1334,10.1375,20400.0
2010-12-30 12:25:00,24.6,24.6,24.59,24.6,28300.0,10.1375,10.1375,10.1334,10.1375,28300.0
2010-12-30 12:30:00,24.6,24.6,24.58,24.58,48500.0,10.1375,10.1375,10.1293,10.1293,48500.0
2010-12-30 12:35:00,24.59,24.59,24.58,24.59,12800.0,10.1334,10.1334,10.1293,10.1334,12800.0
2010-12-30 12:40:00,24.58,24.59,24.58,24.59,28200.0,10.1293,10.1334,10.1293,10.1334,28200.0
2010-12-30 12:45:00,24.59,24.59,24.58,24.59,13000.0,10.1334,10.1334,10.1293,10.1334,13000.0
2010-12-30 12:50:00,24.58,24.59,24.58,24.58,18500.0,10.1293,10.1334,10.1293,10.1293,18500.0
2010-12-30 12:55:00,24.58,24.59,24.58,24.58,38800.0,10.1293,10.1334,10.1293,10.1293,38800.0
2010-12-30 13:00:00,24.59,24.59,24.58,24.59,16800.0,10.1334,10.1334,10.1293,10.1334,16800.0
2010-12-30 13:05:00,24.59,24.59,24.58,24.58,20100.0,10.1334,10.1334,10.1293,10.1293,20100.0
2010-12-30 13:10:00,24.58,24.58,24.56,24.56,50700.0,10.1293,10.1293,10.121,10.121,50700.0
2010-12-30 13:15:00,24.57,24.58,24.56,24.58,17600.0,10.1252,10.1293,10.121,10.1293,17600.0
2010-12-30 13:20:00,24.58,24.58,24.57,24.58,19200.0,10.1293,10.1293,10.1252,10.1293,19200.0
2010-12-30 13:25:00,24.58,24.58,24.57,24.58,23000.0,10.1293,10.1293,10.1252,10.1293,23000.0
2010-12-30 13:30:00,24.58,24.58,24.57,24.58,16800.0,10.1293,10.1293,10.1252,10.1293,16800.0
2010-12-30 13:35:00,24.58,24.59,24.57,24.58,37000.0,10.1293,10.1334,10.1252,10.1293,37000.0
2010-12-30 13:40:00,24.59,24.6,24.58,24.59,40600.0,10.1334,10.1375,10.1293,10.1334,40600.0
2010-12-30 13:45:00,24.6,24.6,24.59,24.6,32200.0,10.1375,10.1375,10.1334,10.1375,32200.0
2010-12-30 13:50:00,24.6,24.6,24.59,24.6,21300.0,10.1375,10.1375,10.1334,10.1375,21300.0
2010-12-30 13:55:00,24.59,24.6,24.59,24.6,15900.0,10.1334,10.1375,10.1334,10.1375,15900.0
2010-12-30 14:00:00,24.6,24.6,24.59,24.6,20500.0,10.1375,10.1375,10.1334,10.1375,20500.0
2010-12-30 14:05:00,24.6,24.6,24.59,24.59,16600.0,10.1375,10.1375,10.1334,10.1334,16600.0
2010-12-30 14:10:00,24.6,24.61,24.59,24.61,38600.0,10.1375,10.1416,10.1334,10.1416,38600.0
2010-12-30 14:15:00,24.61,24.61,24.6,24.6,20100.0,10.1416,10.1416,10.1375,10.1375,20100.0
2010-12-30 14:20:00,24.61,24.61,24.6,24.61,21400.0,10.1416,10.1416,10.1375,10.1416,21400.0
2010-12-30 14:25:00,24.61,24.61,24.6,24.6,20200.0,10.1416,10.1416,10.1375,10.1375,20200.0
2010-12-30 14:30:00,24.61,24.62,24.6,24.62,55700.0,10.1416,10.1458,10.1375,10.1458,55700.0
2010-12-30 14:35:00,24.61,24.62,24.6,24.61,43000.0,10.1416,10.1458,10.1375,10.1416,43000.0
2010-12-30 14:40:00,24.61,24.61,24.6,24.61,15500.0,10.1416,10.1416,10.1375,10.1416,15500.0
2010-12-30 14:45:00,24.61,24.62,24.6,24.62,33900.0,10.1416,10.1458,10.1375,10.1458,33900.0
2010-12-30 14:50:00,24.62,24.62,24.61,24.62,15200.0,10.1458,10.1458,10.1416,10.1458,15200.0
2010-12-30 14:55:00,24.62,24.62,24.61,24.62,29300.0,10.1458,10.1458,10.1416,10.1458,29300.0
2010-12-30 15:00:00,24.61,24.62,24.61,24.62,36600.0,10.1416,10.1458,10.1416,10.1458,36600.0
2010-12-30 15:05:00,24.61,24.62,24.61,24.62,33500.0,10.1416,10.1458,10.1416,10.1458,33500.0
2010-12-30 15:10:00,24.61,24.63,24.61,24.63,54500.0,10.1416,10.1499,10.1416,10.1499,54500.0
2010-12-30 15:15:00,24.63,24.63,24.62,24.62,31100.0,10.1499,10.1499,10.1458,10.1458,31100.0
2010-12-30 15:20:00,24.63,24.63,24.62,24.63,51100.0,10.1499,10.1499,10.1458,10.1499,51100.0
2010-12-30 15:25:00,24.62,24.64,24.62,24.64,53100.0,10.1458,10.154,10.1458,10.154,53100.0
2010-12-30 15:30:00,24.64,24.64,24.63,24.64,37100.0,10.154,10.154,10.1499,10.154,37100.0
2010-12-30 15:35:00,24.63,24.64,24.63,24.64,47600.0,10.1499,10.154,10.1499,10.154,47600.0
2010-12-30 15:40:00,24.64,24.64,24.63,24.63,45300.0,10.154,10.154,10.1499,10.1499,45300.0
2010-12-30 15:45:00,24.63,24.64,24.61,24.61,163900.0,10.1499,10.154,10.1416,10.1416,163900.0
2010-12-30 15:50:00,24.62,24.62,24.61,24.62,90500.0,10.1458,10.1458,10.1416,10.1458,90500.0
2010-12-30 15:55:00,24.61,24.62,24.6,24.62,258700.0,10.1416,10.1458,10.1375,10.1458,258700.0
2010-12-31 09:30:00,24.6,24.62,24.56,24.57,117700.0,10.1375,10.1458,10.121,10.1252,117700.0
2010-12-31 09:35:00,24.57,24.6,24.56,24.56,74200.0,10.1252,10.1375,10.121,10.121,74200.0
2010-12-31 09:40:00,24.56,24.58,24.51,24.51,156000.0,10.121,10.1293,10.1004,10.1004,156000.0
2010-12-31 09:45:00,24.51,24.53,24.5,24.51,73600.0,10.1004,10.1087,10.0963,10.1004,73600.0
2010-12-31 09:50:00,24.51,24.52,24.5,24.51,46100.0,10.1004,10.1046,10.0963,10.1004,46100.0
2010-12-31 09:55:00,24.5,24.51,24.5,24.5,31200.0,10.0963,10.1004,10.0963,10.0963,31200.0
2010-12-31 10:00:00,24.51,24.51,24.5,24.51,25200.0,10.1004,10.1004,10.0963,10.1004,25200.0
2010-12-31 10:05:00,24.51,24.54,24.5,24.54,100200.0,10.1004,10.1128,10.0963,10.1128,100200.0
2010-12-31 10:10:00,24.53,24.59,24.53,24.57,100900.0,10.1087,10.1334,10.1087,10.1252,100900.0
2010-12-31 10:15:00,24.57,24.57,24.55,24.56,33000.0,10.1252,10.1252,10.1169,10.121,33000.0
2010-12-31 10:20:00,24.57,24.59,24.56,24.59,27500.0,10.1252,10.1334,10.121,10.1334,27500.0
2010-12-31 10:25:00,24.58,24.59,24.58,24.59,28500.0,10.1293,10.1334,10.1293,10.1334,28500.0
2010-12-31 10:30:00,24.6,24.61,24.58,24.58,62600.0,10.1375,10.1416,10.1293,10.1293,62600.0
2010-12-31 10:35:00,24.58,24.58,24.57,24.58,33000.0,10.1293,10.1293,10.1252,10.1293,33000.0
2010-12-31 10:40:00,24.57,24.59,24.57,24.59,43400.0,10.1252,10.1334,10.1252,10.1334,43400.0
2010-12-31 10:45:00,24.59,24.59,24.58,24.59,22600.0,10.1334,10.1334,10.1293,10.1334,22600.0
2010-12-31 10:50:00,24.58,24.59,24.58,24.58,23100.0,10.1293,10.1334,10.1293,10.1293,23100.0
2010-12-31 10:55:00,24.59,24.59,24.58,24.58,14700.0,10.1334,10.1334,10.1293,10.1293,14700.0
2010-12-31 11:00:00,24.59,24.59,24.58,24.59,26400.0,10.1334,10.1334,10.1293,10.1334,26400.0
2010-12-31 11:05:00,24.58,24.59,24.58,24.59,38000.0,10.1293,10.1334,10.1293,10.1334,38000.0
2010-12-31 11:10:00,24.59,24.59,24.58,24.59,16900.0,10.1334,10.1334,10.1293,10.1334,16900.0
2010-12-31 11:15:00,24.58,24.59,24.58,24.59,16100.0,10.1293,10.1334,10.1293,10.1334,16100.0
2010-12-31 11:20:00,24.58,24.59,24.58,24.58,33000.0,10.1293,10.1334,10.1293,10.1293,33000.0
2010-12-31 11:25:00,24.58,24.59,24.58,24.59,46300.0,10.1293,10.1334,10.1293,10.1334,46300.0
2010-12-31 11:30:00,24.59,24.59,24.58,24.58,14200.0,10.1334,10.1334,10.1293,10.1293,14200.0
2010-12-31 11:35:00,24.59,24.59,24.58,24.59,11700.0,10.1334,10.1334,10.1293,10.1334,11700.0
2010-12-31 11:40:00,24.58,24.59,24.58,24.59,19400.0,10.1293,10.1334,10.1293,10.1334,19400.0
2010-12-31 11:45:00,24.59,24.59,24.58,24.59,17600.0,10.1334,10.1334,10.1293,10.1334,17600.0
2010-12-31 11:50:00,24.59,24.59,24.58,24.59,14800.0,10.1334,10.1334,10.1293,10.1334,14800.0
2010-12-31 11:55:00,24.58,24.59,24.58,24.59,16500.0,10.1293,10.1334,10.1293,10.1334,16500.0
2010-12-31 12:00:00,24.59,24.59,24.58,24.59,21900.0,10.1334,10.1334,10.1293,10.1334,21900.0
2010-12-31 12:05:00,24.59,24.59,24.58,24.59,17700.0,10.1334,10.1334,10.1293,10.1334,17700.0
2010-12-31 12:10:00,24.59,24.61,24.58,24.61,96600.0,10.1334,10.1416,10.1293,10.1416,96600.0
2010-12-31 12:15:00,24.61,24.61,24.6,24.6,30600.0,10.1416,10.1416,10.1375,10.1375,30600.0
2010-12-31 12:20:00,24.61,24.63,24.6,24.62,32800.0,10.1416,10.1499,10.1375,10.1458,32800.0
2010-12-31 12:25:00,24.62,24.63,24.61,24.62,48800.0,10.1458,10.1499,10.1416,10.1458,48800.0
2010-12-31 12:30:00,24.62,24.63,24.62,24.63,13000.0,10.1458,10.1499,10.1458,10.1499,13000.0
2010-12-31 12:35:00,24.63,24.63,24.62,24.62,45000.0,10.1499,10.1499,10.1458,10.1458,45000.0
2010-12-31 12:40:00,24.63,24.63,24.61,24.62,83100.0,10.1499,10.1499,10.1416,10.1458,83100.0
2010-12-31 12:45:00,24.61,24.62,24.6,24.6,44800.0,10.1416,10.1458,10.1375,10.1375,44800.0
2010-12-31 12:50:00,24.61,24.62,24.6,24.61,42000.0,10.1416,10.1458,10.1375,10.1416,42000.0
2010-12-31 12:55:00,24.62,24.62,24.6,24.6,33200.0,10.1458,10.1458,10.1375,10.1375,33200.0
2010-12-31 13:00:00,24.6,24.61,24.6,24.61,16200.0,10.1375,10.1416,10.1375,10.1416,16200.0
2010-12-31 13:05:00,24.61,24.61,24.6,24.61,11300.0,10.1416,10.1416,10.1375,10.1416,11300.0
2010-12-31 13:10:00,24.61,24.63,24.61,24.62,77800.0,10.1416,10.1499,10.1416,10.1458,77800.0
2010-12-31 13:15:00,24.63,24.63,24.62,24.63,10200.0,10.1499,10.1499,10.1458,10.1499,10200.0
2010-12-31 13:20:00,24.63,24.63,24.62,24.63,4200.0,10.1499,10.1499,10.1458,10.1499,4200.0
2010-12-31 13:25:00,24.62,24.63,24.62,24.62,8700.0,10.1458,10.1499,10.1458,10.1458,8700.0
2010-12-31 13:30:00,24.63,24.63,24.62,24.62,21200.0,10.1499,10.1499,10.1458,10.1458,21200.0
2010-12-31 13:35:00,24.63,24.63,24.62,24.63,35200.0,10.1499,10.1499,10.1458,10.1499,35200.0
2010-12-31 13:40:00,24.64,24.64,24.63,24.64,8600.0,10.154,10.154,10.1499,10.154,8600.0
2010-12-31 13:45:00,24.64,24.64,24.62,24.62,32800.0,10.154,10.154,10.1458,10.1458,32800.0
2010-12-31 13:50:00,24.63,24.63,24.62,24.63,11500.0,10.1499,10.1499,10.1458,10.1499,11500.0
2010-12-31 13:55:00,24.63,24.63,24.62,24.62,8500.0,10.1499,10.1499,10.1458,10.1458,8500.0
2010-12-31 14:00:00,24.63,24.63,24.62,24.62,14600.0,10.1499,10.1499,10.1458,10.1458,14600.0
2010-12-31 14:05:00,24.63,24.64,24.62,24.64,53300.0,10.1499,10.154,10.1458,10.154,53300.0
2010-12-31 14:10:00,24.64,24.64,24.63,24.64,20500.0,10.154,10.154,10.1499,10.154,20500.0
2010-12-31 14:15:00,24.63,24.64,24.63,24.64,16700.0,10.1499,10.154,10.1499,10.154,16700.0
2010-12-31 14:20:00,24.63,24.64,24.63,24.63,11200.0,10.1499,10.154,10.1499,10.1499,11200.0
2010-12-31 14:25:00,24.63,24.64,24.63,24.64,14200.0,10.1499,10.154,10.1499,10.154,14200.0
2010-12-31 14:30:00,24.64,24.65,24.63,24.65,25400.0,10.154,10.1581,10.1499,10.1581,25400.0
2010-12-31 14:35:00,24.65,24.65,24.64,24.65,20800.0,10.1581,10.1581,10.154,10.1581,20800.0
2010-12-31 14:40:00,24.65,24.66,24.64,24.65,42500.0,10.1581,10.1623,10.154,10.1581,42500.0
2010-12-31 14:45:00,24.66,24.66,24.65,24.66,19000.0,10.1623,10.1623,10.1581,10.1623,19000.0
2010-12-31 14:50:00,24.66,24.66,24.65,24.66,21400.0,10.1623,10.1623,10.1581,10.1623,21400.0
2010-12-31 14:55:00,24.66,24.66,24.65,24.66,8300.0,10.1623,10.1623,10.1581,10.1623,8300.0
2010-12-31 15:00:00,24.65,24.66,24.65,24.65,16400.0,10.1581,10.1623,10.1581,10.1581,16400.0
2010-12-31 15:05:00,24.65,24.66,24.65,24.66,38200.0,10.1581,10.1623,10.1581,10.1623,38200.0
2010-12-31 15:10:00,24.66,24.66,24.64,24.65,58200.0,10.1623,10.1623,10.154,10.1581,58200.0
2010-12-31 15:15:00,24.64,24.65,24.64,24.64,14600.0,10.154,10.1581,10.154,10.154,14600.0
2010-12-31 15:20:00,24.64,24.65,24.64,24.65,32300.0,10.154,10.1581,10.154,10.1581,32300.0
2010-12-31 15:25:00,24.65,24.65,24.64,24.64,26200.0,10.1581,10.1581,10.154,10.154,26200.0
2010-12-31 15:30:00,24.65,24.65,24.63,24.63,38900.0,10.1581,10.1581,10.1499,10.1499,38900.0
2010-12-31 15:35:00,24.64,24.64,24.61,24.62,284100.0,10.154,10.154,10.1416,10.1458,284100.0
2010-12-31 15:40:00,24.63,24.63,24.62,24.62,20700.0,10.1499,10.1499,10.1458,10.1458,20700.0
2010-12-31 15:45:00,24.62,24.62,24.59,24.59,155200.0,10.1458,10.1458,10.1334,10.1334,155200.0
2010-12-31 15:50:00,24.59,24.62,24.59,24.61,133200.0,10.1334,10.1458,10.1334,10.1416,133200.0
2010-12-31 15:55:00,24.62,24.63,24.6,24.63,318700.0,10.1458,10.1499,10.1375,10.1499,318700.0
2011-01-03 09:30:00,24.71,24.77,24.66,24.67,349200.0,10.1829,10.2076,10.1623,10.1664,349200.0
2011-01-03 09:35:00,24.67,24.69,24.63,24.63,167500.0,10.1664,10.1746,10.1499,10.1499,167500.0
2011-01-03 09:40:00,24.63,24.65,24.6,24.64,139100.0,10.1499,10.1581,10.1375,10.154,139100.0
2011-01-03 09:45:00,24.64,24.65,24.57,24.6,172800.0,10.154,10.1581,10.1252,10.1375,172800.0
2011-01-03 09:50:00,24.59,24.62,24.56,24.61,141600.0,10.1334,10.1458,10.121,10.1416,141600.0
2011-01-03 09:55:00,24.61,24.64,24.6,24.61,145200.0,10.1416,10.154,10.1375,10.1416,145200.0
2011-01-03 10:00:00,24.62,24.62,24.58,24.58,109800.0,10.1458,10.1458,10.1293,10.1293,109800.0
2011-01-03 10:05:00,24.58,24.59,24.56,24.56,233500.0,10.1293,10.1334,10.121,10.121,233500.0
2011-01-03 10:10:00,24.56,24.58,24.55,24.56,109500.0,10.121,10.1293,10.1169,10.121,109500.0
2011-01-03 10:15:00,24.55,24.57,24.52,24.52,315900.0,10.1169,10.1252,10.1046,10.1046,315900.0
2011-01-03 10:20:00,24.53,24.54,24.52,24.52,170900.0,10.1087,10.1128,10.1046,10.1046,170900.0
2011-01-03 10:25:00,24.53,24.53,24.5,24.5,189500.0,10.1087,10.1087,10.0963,10.0963,189500.0
2011-01-03 10:30:00,24.5,24.51,24.47,24.48,206900.0,10.0963,10.1004,10.084,10.0881,206900.0
2011-01-03 10:35:00,24.49,24.49,24.45,24.45,127500.0,10.0922,10.0922,10.0757,10.0757,127500.0
2011-01-03 10:40:00,24.46,24.5,24.46,24.5,107100.0,10.0798,10.0963,10.0798,10.0963,107100.0
2011-01-03 10:45:00,24.49,24.51,24.47,24.49,142700.0,10.0922,10.1004,10.084,10.0922,142700.0
2011-01-03 10:50:00,24.48,24.49,24.47,24.49,58200.0,10.0881,10.0922,10.084,10.0922,58200.0
2011-01-03 10:55:00,24.48,24.5,24.48,24.5,37900.0,10.0881,10.0963,10.0881,10.0963,37900.0
2011-01-03 11:00:00,24.5,24.51,24.48,24.49,122000.0,10.0963,10.1004,10.0881,10.0922,122000.0
2011-01-03 11:05:00,24.48,24.5,24.48,24.5,70100.0,10.0881,10.0963,10.0881,10.0963,70100.0
2011-01-03 11:10:00,24.49,24.5,24.49,24.5,60200.0,10.0922,10.0963,10.0922,10.0963,60200.0
2011-01-03 11:15:00,24.5,24.51,24.49,24.49,124000.0,10.0963,10.1004,10.0922,10.0922,124000.0
2011-01-03 11:20:00,24.49,24.5,24.48,24.49,94700.0,10.0922,10.0963,10.0881,10.0922,94700.0
2011-01-03 11:25:00,24.48,24.5,24.47,24.49,200400.0,10.0881,10.0963,10.084,10.0922,200400.0
2011-01-03 11:30:00,24.49,24.49,24.45,24.47,241900.0,10.0922,10.0922,10.0757,10.084,241900.0
2011-01-03 11:35:00,24.48,24.49,24.46,24.47,128200.0,10.0881,10.0922,10.0798,10.084,128200.0
2011-01-03 11:40:00,24.47,24.47,24.46,24.47,59000.0,10.084,10.084,10.0798,10.084,59000.0
2011-01-03 11:45:00,24.47,24.48,24.46,24.48,44500.0,10.084,10.0881,10.0798,10.0881,44500.0
2011-01-03 11:50:00,24.48,24.48,24.47,24.48,40600.0,10.0881,10.0881,10.084,10.0881,40600.0
2011-01-03 11:55:00,24.48,24.48,24.46,24.47,106300.0,10.0881,10.0881,10.0798,10.084,106300.0
2011-01-03 12:00:00,24.47,24.49,24.46,24.48,96100.0,10.084,10.0922,10.0798,10.0881,96100.0
2011-01-03 12:05:00,24.48,24.49,24.47,24.48,151300.0,10.0881,10.0922,10.084,10.0881,151300.0
2011-01-03 12:10:00,24.48,24.49,24.47,24.49,63100.0,10.0881,10.0922,10.084,10.0922,63100.0
2011-01-03 12:15:00,24.49,24.49,24.48,24.49,34800.0,10.0922,10.0922,10.0881,10.0922,34800.0
2011-01-03 12:20:00,24.49,24.49,24.48,24.49,49900.0,10.0922,10.0922,10.0881,10.0922,49900.0
2011-01-03 12:25:00,24.48,24.49,24.48,24.49,50600.0,10.0881,10.0922,10.0881,10.0922,50600.0
2011-01-03 12:30:00,24.48,24.49,24.48,24.49,59700.0,10.0881,10.0922,10.0881,10.0922,59700.0
2011-01-03 12:35:00,24.48,24.49,24.46,24.46,167200.0,10.0881,10.0922,10.0798,10.0798,167200.0
2011-01-03 12:40:00,24.47,24.47,24.46,24.46,43800.0,10.084,10.084,10.0798,10.0798,43800.0
2011-01-03 12:45:00,24.47,24.47,24.46,24.47,43400.0,10.084,10.084,10.0798,10.084,43400.0
2011-01-03 12:50:00,24.47,24.48,24.45,24.46,184300.0,10.084,10.0881,10.0757,10.0798,184300.0
2011-01-03 12:55:00,24.46,24.47,24.45,24.47,80900.0,10.0798,10.084,10.0757,10.084,80900.0
2011-01-03 13:00:00,24.46,24.48,24.46,24.48,69100.0,10.0798,10.0881,10.0798,10.0881,69100.0
2011-01-03 13:05:00,24.47,24.49,24.47,24.49,92500.0,10.084,10.0922,10.084,10.0922,92500.0
2011-01-03 13:10:00,24.49,24.51,24.48,24.5,92600.0,10.0922,10.1004,10.0881,10.0963,92600.0
2011-01-03 13:15:00,24.51,24.51,24.5,24.51,33700.0,10.1004,10.1004,10.0963,10.1004,33700.0
2011-01-03 13:20:00,24.5,24.51,24.5,24.51,33000.0,10.0963,10.1004,10.0963,10.1004,33000.0
2011-01-03 13:25:00,24.5,24.51,24.48,24.49,164800.0,10.0963,10.1004,10.0881,10.0922,164800.0
2011-01-03 13:30:00,24.49,24.49,24.47,24.47,51600.0,10.0922,10.0922,10.084,10.084,51600.0
2011-01-03 13:35:00,24.47,24.48,24.46,24.46,73800.0,10.084,10.0881,10.0798,10.0798,73800.0
2011-01-03 13:40:00,24.46,24.47,24.46,24.47,42300.0,10.0798,10.084,10.0798,10.084,42300.0
2011-01-03 13:45:00,24.46,24.47,24.46,24.47,52600.0,10.0798,10.084,10.0798,10.084,52600.0
2011-01-03 13:50:00,24.47,24.47,24.46,24.46,55500.0,10.084,10.084,10.0798,10.0798,55500.0
2011-01-03 13:55:00,24.46,24.47,24.46,24.46,32100.0,10.0798,10.084,10.0798,10.0798,32100.0
2011-01-03 14:00:00,24.46,24.47,24.46,24.47,112500.0,10.0798,10.084,10.0798,10.084,112500.0
2011-01-03 14:05:00,24.47,24.48,24.46,24.47,69800.0,10.084,10.0881,10.0798,10.084,69800.0
2011-01-03 14:10:00,24.48,24.48,24.47,24.47,71600.0,10.0881,10.0881,10.084,10.084,71600.0
2011-01-03 14:15:00,24.47,24.48,24.46,24.47,69500.0,10.084,10.0881,10.0798,10.084,69500.0
2011-01-03 14:20:00,24.46,24.47,24.45,24.45,139700.0,10.0798,10.084,10.0757,10.0757,139700.0
2011-01-03 14:25:00,24.46,24.46,24.44,24.45,119600.0,10.0798,10.0798,10.0716,10.0757,119600.0
2011-01-03 14:30:00,24.44,24.45,24.44,24.44,42100.0,10.0716,10.0757,10.0716,10.0716,42100.0
2011-01-03 14:35:00,24.45,24.45,24.44,24.44,45600.0,10.0757,10.0757,10.0716,10.0716,45600.0
2011-01-03 14:40:00,24.44,24.45,24.44,24.44,58700.0,10.0716,10.0757,10.0716,10.0716,58700.0
2011-01-03 14:45:00,24.45,24.45,24.44,24.45,62400.0,10.0757,10.0757,10.0716,10.0757,62400.0
2011-01-03 14:50:00,24.44,24.45,24.44,24.44,60400.0,10.0716,10.0757,10.0716,10.0716,60400.0
2011-01-03 14:55:00,24.45,24.46,24.44,24.46,138700.0,10.0757,10.0798,10.0716,10.0798,138700.0
2011-01-03 15:00:00,24.46,24.46,24.44,24.44,97100.0,10.0798,10.0798,10.0716,10.0716,97100.0
2011-01-03 15:05:00,24.44,24.45,24.44,24.44,51300.0,10.0716,10.0757,10.0716,10.0716,51300.0
2011-01-03 15:10:00,24.44,24.45,24.44,24.44,92100.0,10.0716,10.0757,10.0716,10.0716,92100.0
2011-01-03 15:15:00,24.44,24.47,24.44,24.47,191900.0,10.0716,10.084,10.0716,10.084,191900.0
2011-01-03 15:20:00,24.47,24.48,24.46,24.47,104400.0,10.084,10.0881,10.0798,10.084,104400.0
2011-01-03 15:25:00,24.48,24.48,24.47,24.48,86500.0,10.0881,10.0881,10.084,10.0881,86500.0
2011-01-03 15:30:00,24.47,24.48,24.47,24.47,117500.0,10.084,10.0881,10.084,10.084,117500.0
2011-01-03 15:35:00,24.47,24.48,24.47,24.47,126100.0,10.084,10.0881,10.084,10.084,126100.0
2011-01-03 15:40:00,24.47,24.48,24.47,24.48,99600.0,10.084,10.0881,10.084,10.0881,99600.0
2011-01-03 15:45:00,24.48,24.5,24.48,24.49,378800.0,10.0881,10.0963,10.0881,10.0922,378800.0
2011-01-03 15:50:00,24.5,24.51,24.48,24.49,396300.0,10.0963,10.1004,10.0881,10.0922,396300.0
2011-01-03 15:55:00,24.49,24.5,24.48,24.48,617000.0,10.0922,10.0963,10.0881,10.0881,617000.0
2011-01-04 09:30:00,24.47,24.49,24.41,24.42,405900.0,10.084,10.0922,10.0592,10.0633,405900.0
2011-01-04 09:35:00,24.43,24.43,24.32,24.33,319900.0,10.0675,10.0675,10.0221,10.0263,319900.0
2011-01-04 09:40:00,24.32,24.33,24.25,24.26,336000.0,10.0221,10.0263,9.9933,9.9974,336000.0
2011-01-04 09:45:00,24.25,24.27,24.23,24.23,244800.0,9.9933,10.0015,9.9851,9.9851,244800.0
2011-01-04 09:50:00,24.24,24.24,24.21,24.21,146100.0,9.9892,9.9892,9.9768,9.9768,146100.0
2011-01-04 09:55:00,24.22,24.22,24.2,24.21,180000.0,9.9809,9.9809,9.9727,9.9768,180000.0
2011-01-04 10:00:00,24.21,24.24,24.19,24.19,365000.0,9.9768,9.9892,9.9686,9.9686,365000.0
2011-01-04 10:05:00,24.19,24.2,24.17,24.18,166100.0,9.9686,9.9727,9.9603,9.9644,166100.0
2011-01-04 10:10:00,24.18,24.19,24.15,24.16,275400.0,9.9644,9.9686,9.9521,9.9562,275400.0
2011-01-04 10:15:00,24.15,24.2,24.14,24.18,317900.0,9.9521,9.9727,9.948,9.9644,317900.0
2011-01-04 10:20:00,24.18,24.19,24.15,24.17,267900.0,9.9644,9.9686,9.9521,9.9603,267900.0
2011-01-04 10:25:00,24.17,24.17,24.13,24.14,254700.0,9.9603,9.9603,9.9438,9.948,254700.0
2011-01-04 10:30:00,24.15,24.17,24.14,24.16,193400.0,9.9521,9.9603,9.948,9.9562,193400.0
2011-01-04 10:35:00,24.16,24.18,24.15,24.18,145600.0,9.9562,9.9644,9.9521,9.9644,145600.0
2011-01-04 10:40:00,24.17,24.19,24.16,24.19,147000.0,9.9603,9.9686,9.9562,9.9686,147000.0
2011-01-04 10:45:00,24.19,24.22,24.18,24.22,190100.0,9.9686,9.9809,9.9644,9.9809,190100.0
2011-01-04 10:50:00,24.22,24.22,24.21,24.21,43900.0,9.9809,9.9809,9.9768,9.9768,43900.0
2011-01-04 10:55:00,24.21,24.24,24.21,24.24,107800.0,9.9768,9.9892,9.9768,9.9892,107800.0
2011-01-04 11:00:00,24.24,24.26,24.23,24.26,99600.0,9.9892,9.9974,9.9851,9.9974,99600.0
2011-01-04 11:05:00,24.26,24.27,24.23,24.24,194400.0,9.9974,10.0015,9.9851,9.9892,194400.0
2011-01-04 11:10:00,24.24,24.31,24.24,24.29,247500.0,9.9892,10.018,9.9892,10.0098,247500.0
2011-01-04 11:15:00,24.29,24.32,24.28,24.32,106300.0,10.0098,10.0221,10.0057,10.0221,106300.0
2011-01-04 11:20:00,24.32,24.32,24.31,24.32,77000.0,10.0221,10.0221,10.018,10.0221,77000.0
2011-01-04 11:25:00,24.31,24.32,24.31,24.32,43100.0,10.018,10.0221,10.018,10.0221,43100.0
2011-01-04 11:30:00,24.32,24.4,24.31,24.4,205000.0,10.0221,10.0551,10.018,10.0551,205000.0
2011-01-04 11:35:00,24.4,24.42,24.39,24.42,84900.0,10.0551,10.0633,10.051,10.0633,84900.0
2011-01-04 11:40:00,24.42,24.42,24.41,24.42,35700.0,10.0633,10.0633,10.0592,10.0633,35700.0
2011-01-04 11:45:00,24.41,24.42,24.41,24.42,45500.0,10.0592,10.0633,10.0592,10.0633,45500.0
2011-01-04 11:50:00,24.41,24.42,24.41,24.41,70900.0,10.0592,10.0633,10.0592,10.0592,70900.0
2011-01-04 11:55:00,24.41,24.41,24.37,24.4,228800.0,10.0592,10.0592,10.0427,10.0551,228800.0
2011-01-04 12:00:00,24.41,24.41,24.39,24.4,75700.0,10.0592,10.0592,10.051,10.0551,75700.0
2011-01-04 12:05:00,24.39,24.4,24.35,24.36,120500.0,10.051,10.0551,10.0345,10.0386,120500.0
2011-01-04 12:10:00,24.35,24.37,24.34,24.36,139000.0,10.0345,10.0427,10.0304,10.0386,139000.0
2011-01-04 12:15:00,24.37,24.39,24.36,24.39,61500.0,10.0427,10.051,10.0386,10.051,61500.0
2011-01-04 12:20:00,24.39,24.45,24.39,24.44,220200.0,10.051,10.0757,10.051,10.0716,220200.0
2011-01-04 12:25:00,24.45,24.47,24.43,24.43,229700.0,10.0757,10.084,10.0675,10.0675,229700.0
2011-01-04 12:30:00,24.43,24.46,24.43,24.45,122500.0,10.0675,10.0798,10.0675,10.0757,122500.0
2011-01-04 12:35:00,24.46,24.46,24.44,24.45,62600.0,10.0798,10.0798,10.0716,10.0757,62600.0
2011-01-04 12:40:00,24.44,24.45,24.43,24.44,86100.0,10.0716,10.0757,10.0675,10.0716,86100.0
2011-01-04 12:45:00,24.43,24.45,24.43,24.45,40000.0,10.0675,10.0757,10.0675,10.0757,40000.0
2011-01-04 12:50:00,24.45,24.45,24.43,24.44,89800.0,10.0757,10.0757,10.0675,10.0716,89800.0
2011-01-04 12:55:00,24.44,24.44,24.42,24.43,80100.0,10.0716,10.0716,10.0633,10.0675,80100.0
2011-01-04 13:00:00,24.43,24.44,24.41,24.43,376000.0,10.0675,10.0716,10.0592,10.0675,376000.0
2011-01-04 13:05:00,24.44,24.44,24.4,24.4,60200.0,10.0716,10.0716,10.0551,10.0551,60200.0
2011-01-04 13:10:00,24.4,24.4,24.38,24.39,109800.0,10.0551,10.0551,10.0469,10.051,109800.0
2011-01-04 13:15:00,24.4,24.41,24.39,24.41,50300.0,10.0551,10.0592,10.051,10.0592,50300.0
2011-01-04 13:20:00,24.41,24.42,24.4,24.41,60200.0,10.0592,10.0633,10.0551,10.0592,60200.0
2011-01-04 13:25:00,24.41,24.42,24.39,24.39,57500.0,10.0592,10.0633,10.051,10.051,57500.0
2011-01-04 13:30:00,24.39,24.4,24.36,24.36,50900.0,10.051,10.0551,10.0386,10.0386,50900.0
2011-01-04 13:35:00,24.36,24.38,24.36,24.37,60000.0,10.0386,10.0469,10.0386,10.0427,60000.0
2011-01-04 13:40:00,24.37,24.38,24.35,24.35,63400.0,10.0427,10.0469,10.0345,10.0345,63400.0
2011-01-04 13:45:00,24.36,24.38,24.35,24.38,76800.0,10.0386,10.0469,10.0345,10.0469,76800.0
2011-01-04 13:50:00,24.38,24.38,24.36,24.37,62700.0,10.0469,10.0469,10.0386,10.0427,62700.0
2011-01-04 13:55:00,24.37,24.37,24.35,24.35,83800.0,10.0427,10.0427,10.0345,10.0345,83800.0
2011-01-04 14:00:00,24.36,24.36,24.35,24.36,60100.0,10.0386,10.0386,10.0345,10.0386,60100.0
2011-01-04 14:05:00,24.36,24.38,24.35,24.38,89200.0,10.0386,10.0469,10.0345,10.0469,89200.0
2011-01-04 14:10:00,24.38,24.38,24.36,24.36,84000.0,10.0469,10.0469,10.0386,10.0386,84000.0
2011-01-04 14:15:00,24.36,24.37,24.36,24.36,24000.0,10.0386,10.0427,10.0386,10.0386,24000.0
2011-01-04 14:20:00,24.37,24.37,24.36,24.36,29400.0,10.0427,10.0427,10.0386,10.0386,29400.0
2011-01-04 14:25:00,24.36,24.37,24.36,24.37,48000.0,10.0386,10.0427,10.0386,10.0427,48000.0
2011-01-04 14:30:00,24.37,24.37,24.36,24.37,62700.0,10.0427,10.0427,10.0386,10.0427,62700.0
2011-01-04 14:35:00,24.36,24.37,24.36,24.36,46000.0,10.0386,10.0427,10.0386,10.0386,46000.0
2011-01-04 14:40:00,24.36,24.4,24.36,24.38,156300.0,10.0386,10.0551,10.0386,10.0469,156300.0
2011-01-04 14:45:00,24.37,24.38,24.37,24.38,39200.0,10.0427,10.0469,10.0427,10.0469,39200.0
2011-01-04 14:50:00,24.37,24.38,24.35,24.35,97100.0,10.0427,10.0469,10.0345,10.0345,97100.0
2011-01-04 14:55:00,24.35,24.36,24.34,24.34,64500.0,10.0345,10.0386,10.0304,10.0304,64500.0
2011-01-04 15:00:00,24.35,24.35,24.33,24.33,64100.0,10.0345,10.0345,10.0263,10.0263,64100.0
2011-01-04 15:05:00,24.33,24.34,24.32,24.32,56300.0,10.0263,10.0304,10.0221,10.0221,56300.0
2011-01-04 15:10:00,24.32,24.33,24.32,24.32,89600.0,10.0221,10.0263,10.0221,10.0221,89600.0
2011-01-04 15:15:00,24.32,24.35,24.32,24.34,300900.0,10.0221,10.0345,10.0221,10.0304,300900.0
2011-01-04 15:20:00,24.34,24.35,24.31,24.34,245200.0,10.0304,10.0345,10.018,10.0304,245200.0
2011-01-04 15:25:00,24.34,24.35,24.33,24.34,82300.0,10.0304,10.0345,10.0263,10.0304,82300.0
2011-01-04 15:30:00,24.35,24.35,24.32,24.32,139500.0,10.0345,10.0345,10.0221,10.0221,139500.0
2011-01-04 15:35:00,24.32,24.35,24.32,24.34,131300.0,10.0221,10.0345,10.0221,10.0304,131300.0
2011-01-04 15:40:00,24.35,24.36,24.34,24.35,214400.0,10.0345,10.0386,10.0304,10.0345,214400.0
2011-01-04 15:45:00,24.35,24.37,24.33,24.34,336000.0,10.0345,10.0427,10.0263,10.0304,336000.0
2011-01-04 15:50:00,24.34,24.36,24.33,24.35,379800.0,10.0304,10.0386,10.0263,10.0345,379800.0
2011-01-04 15:55:00,24.36,24.39,24.35,24.38,926100.0,10.0386,10.051,10.0345,10.0469,926100.0
2011-01-05 09:30:00,24.43,24.43,24.35,24.41,396400.0,10.0675,10.0675,10.0345,10.0592,396400.0
2011-01-05 09:35:00,24.41,24.45,24.41,24.43,266800.0,10.0592,10.0757,10.0592,10.0675,266800.0
2011-01-05 09:40:00,24.44,24.45,24.35,24.35,342600.0,10.0716,10.0757,10.0345,10.0345,342600.0
2011-01-05 09:45:00,24.35,24.36,24.33,24.33,243600.0,10.0345,10.0386,10.0263,10.0263,243600.0
2011-01-05 09:50:00,24.33,24.37,24.29,24.29,317700.0,10.0263,10.0427,10.0098,10.0098,317700.0
2011-01-05 09:55:00,24.3,24.33,24.29,24.33,207100.0,10.0139,10.0263,10.0098,10.0263,207100.0
2011-01-05 10:00:00,24.32,24.36,24.3,24.35,258400.0,10.0221,10.0386,10.0139,10.0345,258400.0
2011-01-05 10:05:00,24.37,24.39,24.34,24.35,398200.0,10.0427,10.051,10.0304,10.0345,398200.0
2011-01-05 10:10:00,24.35,24.36,24.32,24.36,218200.0,10.0345,10.0386,10.0221,10.0386,218200.0
2011-01-05 10:15:00,24.35,24.39,24.34,24.39,148500.0,10.0345,10.051,10.0304,10.051,148500.0
2011-01-05 10:20:00,24.39,24.39,24.37,24.38,125000.0,10.051,10.051,10.0427,10.0469,125000.0
2011-01-05 10:25:00,24.38,24.39,24.37,24.39,105700.0,10.0469,10.051,10.0427,10.051,105700.0
2011-01-05 10:30:00,24.38,24.39,24.36,24.37,74700.0,10.0469,10.051,10.0386,10.0427,74700.0
2011-01-05 10:35:00,24.36,24.37,24.34,24.35,186500.0,10.0386,10.0427,10.0304,10.0345,186500.0
2011-01-05 10:40:00,24.35,24.36,24.34,24.35,154400.0,10.0345,10.0386,10.0304,10.0345,154400.0
2011-01-05 10:45:00,24.35,24.37,24.34,24.36,116700.0,10.0345,10.0427,10.0304,10.0386,116700.0
2011-01-05 10:50:00,24.36,24.37,24.34,24.36,88700.0,10.0386,10.0427,10.0304,10.0386,88700.0
2011-01-05 10:55:00,24.36,24.36,24.31,24.31,175700.0,10.0386,10.0386,10.018,10.018,175700.0
2011-01-05 11:00:00,24.32,24.34,24.3,24.3,180900.0,10.0221,10.0304,10.0139,10.0139,180900.0
2011-01-05 11:05:00,24.31,24.33,24.3,24.33,70500.0,10.018,10.0263,10.0139,10.0263,70500.0
2011-01-05 11:10:00,24.32,24.33,24.32,24.32,34700.0,10.0221,10.0263,10.0221,10.0221,34700.0
2011-01-05 11:15:00,24.32,24.34,24.32,24.33,49300.0,10.0221,10.0304,10.0221,10.0263,49300.0
2011-01-05 11:20:00,24.33,24.38,24.33,24.38,108500.0,10.0263,10.0469,10.0263,10.0469,108500.0
2011-01-05 11:25:00,24.38,24.41,24.37,24.41,163600.0,10.0469,10.0592,10.0427,10.0592,163600.0
2011-01-05 11:30:00,24.41,24.42,24.4,24.42,47200.0,10.0592,10.0633,10.0551,10.0633,47200.0
2011-01-05 11:35:00,24.42,24.45,24.41,24.45,87700.0,10.0633,10.0757,10.0592,10.0757,87700.0
2011-01-05 11:40:00,24.45,24.46,24.44,24.45,98300.0,10.0757,10.0798,10.0716,10.0757,98300.0
2011-01-05 11:45:00,24.45,24.46,24.43,24.43,106200.0,10.0757,10.0798,10.0675,10.0675,106200.0
2011-01-05 11:50:00,24.43,24.44,24.43,24.43,42100.0,10.0675,10.0716,10.0675,10.0675,42100.0
2011-01-05 11:55:00,24.43,24.47,24.43,24.47,111900.0,10.0675,10.084,10.0675,10.084,111900.0
2011-01-05 12:00:00,24.47,24.47,24.44,24.46,108400.0,10.084,10.084,10.0716,10.0798,108400.0
2011-01-05 12:05:00,24.45,24.47,24.44,24.47,89100.0,10.0757,10.084,10.0716,10.084,89100.0
2011-01-05 12:10:00,24.46,24.47,24.45,24.45,78500.0,10.0798,10.084,10.0757,10.0757,78500.0
2011-01-05 12:15:00,24.45,24.46,24.44,24.44,27900.0,10.0757,10.0798,10.0716,10.0716,27900.0
2011-01-05 12:20:00,24.45,24.45,24.43,24.43,111300.0,10.0757,10.0757,10.0675,10.0675,111300.0
2011-01-05 12:25:00,24.43,24.46,24.43,24.46,90900.0,10.0675,10.0798,10.0675,10.0798,90900.0
2011-01-05 12:30:00,24.45,24.47,24.45,24.47,99900.0,10.0757,10.084,10.0757,10.084,99900.0
2011-01-05 12:35:00,24.47,24.49,24.46,24.47,79300.0,10.084,10.0922,10.0798,10.084,79300.0
2011-01-05 12:40:00,24.47,24.48,24.45,24.47,128100.0,10.084,10.0881,10.0757,10.084,128100.0
2011-01-05 12:45:00,24.47,24.48,24.46,24.48,64700.0,10.084,10.0881,10.0798,10.0881,64700.0
2011-01-05 12:50:00,24.48,24.49,24.47,24.49,92800.0,10.0881,10.0922,10.084,10.0922,92800.0
2011-01-05 12:55:00,24.49,24.5,24.48,24.48,104500.0,10.0922,10.0963,10.0881,10.0881,104500.0
2011-01-05 13:00:00,24.48,24.5,24.48,24.48,101700.0,10.0881,10.0963,10.0881,10.0881,101700.0
2011-01-05 13:05:00,24.48,24.49,24.48,24.49,73600.0,10.0881,10.0922,10.0881,10.0922,73600.0
2011-01-05 13:10:00,24.48,24.5,24.48,24.49,93500.0,10.0881,10.0963,10.0881,10.0922,93500.0
2011-01-05 13:15:00,24.48,24.5,24.48,24.49,140200.0,10.0881,10.0963,10.0881,10.0922,140200.0
2011-01-05 13:20:00,24.48,24.5,24.47,24.5,173200.0,10.0881,10.0963,10.084,10.0963,173200.0
2011-01-05 13:25:00,24.5,24.5,24.49,24.49,32000.0,10.0963,10.0963,10.0922,10.0922,32000.0
2011-01-05 13:30:00,24.49,24.5,24.47,24.49,116700.0,10.0922,10.0963,10.084,10.0922,116700.0
2011-01-05 13:35:00,24.49,24.5,24.48,24.5,91900.0,10.0922,10.0963,10.0881,10.0963,91900.0
2011-01-05 13:40:00,24.49,24.5,24.46,24.47,127800.0,10.0922,10.0963,10.0798,10.084,127800.0
2011-01-05 13:45:00,24.46,24.47,24.45,24.46,149600.0,10.0798,10.084,10.0757,10.0798,149600.0
2011-01-05 13:50:00,24.45,24.46,24.45,24.45,55000.0,10.0757,10.0798,10.0757,10.0757,55000.0
2011-01-05 13:55:00,24.46,24.47,24.45,24.47,119400.0,10.0798,10.084,10.0757,10.084,119400.0
2011-01-05 14:00:00,24.47,24.48,24.46,24.47,88600.0,10.084,10.0881,10.0798,10.084,88600.0
2011-01-05 14:05:00,24.47,24.48,24.47,24.48,69800.0,10.084,10.0881,10.084,10.0881,69800.0
2011-01-05 14:10:00,24.47,24.48,24.47,24.47,74300.0,10.084,10.0881,10.084,10.084,74300.0
2011-01-05 14:15:00,24.47,24.49,24.47,24.49,138000.0,10.084,10.0922,10.084,10.0922,138000.0
2011-01-05 14:20:00,24.49,24.49,24.48,24.48,97600.0,10.0922,10.0922,10.0881,10.0881,97600.0
2011-01-05 14:25:00,24.48,24.49,24.47,24.48,123300.0,10.0881,10.0922,10.084,10.0881,123300.0
2011-01-05 14:30:00,24.47,24.48,24.46,24.46,86300.0,10.084,10.0881,10.0798,10.0798,86300.0
2011-01-05 14:35:00,24.46,24.47,24.46,24.46,34500.0,10.0798,10.084,10.0798,10.0798,34500.0
2011-01-05 14:40:00,24.46,24.47,24.45,24.45,74000.0,10.0798,10.084,10.0757,10.0757,74000.0
2011-01-05 14:45:00,24.45,24.47,24.45,24.46,114200.0,10.0757,10.084,10.0757,10.0798,114200.0
2011-01-05 14:50:00,24.46,24.47,24.45,24.46,91300.0,10.0798,10.084,10.0757,10.0798,91300.0
2011-01-05 14:55:00,24.46,24.46,24.45,24.46,61800.0,10.0798,10.0798,10.0757,10.0798,61800.0
2011-01-05 15:00:00,24.45,24.47,24.45,24.46,102400.0,10.0757,10.084,10.0757,10.0798,102400.0
2011-01-05 15:05:00,24.46,24.47,24.46,24.47,85600.0,10.0798,10.084,10.0798,10.084,85600.0
2011-01-05 15:10:00,24.47,24.49,24.46,24.47,287900.0,10.084,10.0922,10.0798,10.084,287900.0
2011-01-05 15:15:00,24.47,24.5,24.47,24.5,308200.0,10.084,10.0963,10.084,10.0963,308200.0
2011-01-05 15:20:00,24.49,24.5,24.47,24.47,105200.0,10.0922,10.0963,10.084,10.084,105200.0
2011-01-05 15:25:00,24.47,24.48,24.45,24.47,131100.0,10.084,10.0881,10.0757,10.084,131100.0
2011-01-05 15:30:00,24.46,24.48,24.45,24.45,413600.0,10.0798,10.0881,10.0757,10.0757,413600.0
2011-01-05 15:35:00,24.45,24.46,24.38,24.39,543600.0,10.0757,10.0798,10.0469,10.051,543600.0
2011-01-05 15:40:00,24.4,24.42,24.37,24.41,300600.0,10.0551,10.0633,10.0427,10.0592,300600.0
2011-01-05 15:45:00,24.41,24.48,24.41,24.48,449900.0,10.0592,10.0881,10.0592,10.0881,449900.0
2011-01-05 15:50:00,24.47,24.51,24.47,24.49,397000.0,10.084,10.1004,10.084,10.0922,397000.0
2011-01-05 15:55:00,24.49,24.51,24.46,24.47,620200.0,10.0922,10.1004,10.0798,10.084,620200.0
2011-01-06 09:30:00,24.56,24.57,24.49,24.54,253500.0,10.121,10.1252,10.0922,10.1128,253500.0
2011-01-06 09:35:00,24.53,24.56,24.5,24.5,91600.0,10.1087,10.121,10.0963,10.0963,91600.0
2011-01-06 09:40:00,24.5,24.51,24.46,24.49,152400.0,10.0963,10.1004,10.0798,10.0922,152400.0
2011-01-06 09:45:00,24.49,24.53,24.47,24.51,98500.0,10.0922,10.1087,10.084,10.1004,98500.0
2011-01-06 09:50:00,24.52,24.52,24.5,24.5,59700.0,10.1046,10.1046,10.0963,10.0963,59700.0
2011-01-06 09:55:00,24.5,24.51,24.47,24.47,107100.0,10.0963,10.1004,10.084,10.084,107100.0
2011-01-06 10:00:00,24.47,24.51,24.47,24.5,66600.0,10.084,10.1004,10.084,10.0963,66600.0
2011-01-06 10:05:00,24.5,24.55,24.5,24.52,106300.0,10.0963,10.1169,10.0963,10.1046,106300.0
2011-01-06 10:10:00,24.52,24.54,24.52,24.52,68000.0,10.1046,10.1128,10.1046,10.1046,68000.0
2011-01-06 10:15:00,24.52,24.54,24.5,24.53,120900.0,10.1046,10.1128,10.0963,10.1087,120900.0
2011-01-06 10:20:00,24.53,24.58,24.52,24.58,137300.0,10.1087,10.1293,10.1046,10.1293,137300.0
2011-01-06 10:25:00,24.58,24.59,24.57,24.58,69900.0,10.1293,10.1334,10.1252,10.1293,69900.0
2011-01-06 10:30:00,24.58,24.59,24.58,24.58,99400.0,10.1293,10.1334,10.1293,10.1293,99400.0
2011-01-06 10:35:00,24.58,24.61,24.58,24.6,80100.0,10.1293,10.1416,10.1293,10.1375,80100.0
2011-01-06 10:40:00,24.61,24.62,24.59,24.59,142800.0,10.1416,10.1458,10.1334,10.1334,142800.0
2011-01-06 10:45:00,24.6,24.62,24.57,24.62,143500.0,10.1375,10.1458,10.1252,10.1458,143500.0
2011-01-06 10:50:00,24.62,24.62,24.61,24.62,67500.0,10.1458,10.1458,10.1416,10.1458,67500.0
2011-01-06 10:55:00,24.62,24.63,24.58,24.62,303100.0,10.1458,10.1499,10.1293,10.1458,303100.0
2011-01-06 11:00:00,24.62,24.67,24.62,24.64,400500.0,10.1458,10.1664,10.1458,10.154,400500.0
2011-01-06 11:05:00,24.63,24.65,24.62,24.64,126200.0,10.1499,10.1581,10.1458,10.154,126200.0
2011-01-06 11:10:00,24.65,24.65,24.63,24.65,59800.0,10.1581,10.1581,10.1499,10.1581,59800.0
2011-01-06 11:15:00,24.64,24.66,24.63,24.65,141800.0,10.154,10.1623,10.1499,10.1581,141800.0
2011-01-06 11:20:00,24.66,24.66,24.64,24.65,65700.0,10.1623,10.1623,10.154,10.1581,65700.0
2011-01-06 11:25:00,24.64,24.66,24.64,24.65,54200.0,10.154,10.1623,10.154,10.1581,54200.0
2011-01-06 11:30:00,24.65,24.65,24.64,24.65,50500.0,10.1581,10.1581,10.154,10.1581,50500.0
2011-01-06 11:35:00,24.64,24.65,24.6,24.6,41600.0,10.154,10.1581,10.1375,10.1375,41600.0
2011-01-06 11:40:00,24.61,24.62,24.59,24.59,136100.0,10.1416,10.1458,10.1334,10.1334,136100.0
2011-01-06 11:45:00,24.6,24.6,24.58,24.59,24500.0,10.1375,10.1375,10.1293,10.1334,24500.0
2011-01-06 11:50:00,24.58,24.6,24.58,24.59,69300.0,10.1293,10.1375,10.1293,10.1334,69300.0
2011-01-06 11:55:00,24.6,24.61,24.58,24.59,64300.0,10.1375,10.1416,10.1293,10.1334,64300.0
2011-01-06 12:00:00,24.58,24.59,24.57,24.58,75700.0,10.1293,10.1334,10.1252,10.1293,75700.0
2011-01-06 12:05:00,24.58,24.59,24.57,24.58,55300.0,10.1293,10.1334,10.1252,10.1293,55300.0
2011-01-06 12:10:00,24.58,24.6,24.58,24.6,38200.0,10.1293,10.1375,10.1293,10.1375,38200.0
2011-01-06 12:15:00,24.59,24.61,24.59,24.6,33800.0,10.1334,10.1416,10.1334,10.1375,33800.0
2011-01-06 12:20:00,24.6,24.61,24.59,24.61,43500.0,10.1375,10.1416,10.1334,10.1416,43500.0
2011-01-06 12:25:00,24.6,24.61,24.6,24.61,12200.0,10.1375,10.1416,10.1375,10.1416,12200.0
2011-01-06 12:30:00,24.6,24.61,24.6,24.6,17300.0,10.1375,10.1416,10.1375,10.1375,17300.0
2011-01-06 12:35:00,24.6,24.61,24.59,24.6,56800.0,10.1375,10.1416,10.1334,10.1375,56800.0
2011-01-06 12:40:00,24.59,24.62,24.59,24.61,66700.0,10.1334,10.1458,10.1334,10.1416,66700.0
2011-01-06 12:45:00,24.61,24.62,24.61,24.61,53100.0,10.1416,10.1458,10.1416,10.1416,53100.0
2011-01-06 12:50:00,24.61,24.62,24.61,24.61,18400.0,10.1416,10.1458,10.1416,10.1416,18400.0
2011-01-06 12:55:00,24.61,24.62,24.58,24.58,53900.0,10.1416,10.1458,10.1293,10.1293,53900.0
2011-01-06 13:00:00,24.59,24.59,24.55,24.56,43600.0,10.1334,10.1334,10.1169,10.121,43600.0
2011-01-06 13:05:00,24.56,24.56,24.54,24.54,43100.0,10.121,10.121,10.1128,10.1128,43100.0
2011-01-06 13:10:00,24.55,24.55,24.5,24.5,50100.0,10.1169,10.1169,10.0963,10.0963,50100.0
2011-01-06 13:15:00,24.5,24.52,24.5,24.5,44800.0,10.0963,10.1046,10.0963,10.0963,44800.0
2011-01-06 13:20:00,24.5,24.51,24.5,24.5,33500.0,10.0963,10.1004,10.0963,10.0963,33500.0
2011-01-06 13:25:00,24.5,24.5,24.47,24.48,98900.0,10.0963,10.0963,10.084,10.0881,98900.0
2011-01-06 13:30:00,24.48,24.49,24.47,24.48,40900.0,10.0881,10.0922,10.084,10.0881,40900.0
2011-01-06 13:35:00,24.47,24.53,24.46,24.51,191900.0,10.084,10.1087,10.0798,10.1004,191900.0
2011-01-06 13:40:00,24.52,24.55,24.51,24.54,60000.0,10.1046,10.1169,10.1004,10.1128,60000.0
2011-01-06 13:45:00,24.55,24.56,24.52,24.56,105300.0,10.1169,10.121,10.1046,10.121,105300.0
2011-01-06 13:50:00,24.56,24.6,24.55,24.59,74100.0,10.121,10.1375,10.1169,10.1334,74100.0
2011-01-06 13:55:00,24.6,24.63,24.6,24.62,79400.0,10.1375,10.1499,10.1375,10.1458,79400.0
2011-01-06 14:00:00,24.62,24.64,24.61,24.61,112900.0,10.1458,10.154,10.1416,10.1416,112900.0
2011-01-06 14:05:00,24.61,24.62,24.6,24.6,16400.0,10.1416,10.1458,10.1375,10.1375,16400.0
2011-01-06 14:10:00,24.6,24.61,24.56,24.56,68600.0,10.1375,10.1416,10.121,10.121,68600.0
2011-01-06 14:15:00,24.57,24.57,24.56,24.57,59600.0,10.1252,10.1252,10.121,10.1252,59600.0
2011-01-06 14:20:00,24.57,24.57,24.56,24.56,23100.0,10.1252,10.1252,10.121,10.121,23100.0
2011-01-06 14:25:00,24.57,24.57,24.54,24.55,63100.0,10.1252,10.1252,10.1128,10.1169,63100.0
2011-01-06 14:30:00,24.55,24.65,24.55,24.62,1463100.0,10.1169,10.1581,10.1169,10.1458,1463100.0
2011-01-06 14:35:00,24.62,24.62,24.58,24.58,720300.0,10.1458,10.1458,10.1293,10.1293,720300.0
2011-01-06 14:40:00,24.58,24.61,24.57,24.58,112900.0,10.1293,10.1416,10.1252,10.1293,112900.0
2011-01-06 14:45:00,24.58,24.58,24.53,24.55,75500.0,10.1293,10.1293,10.1087,10.1169,75500.0
2011-01-06 14:50:00,24.55,24.6,24.54,24.6,96400.0,10.1169,10.1375,10.1128,10.1375,96400.0
2011-01-06 14:55:00,24.6,24.6,24.58,24.59,65100.0,10.1375,10.1375,10.1293,10.1334,65100.0
2011-01-06 15:00:00,24.59,24.6,24.57,24.6,66300.0,10.1334,10.1375,10.1252,10.1375,66300.0
2011-01-06 15:05:00,24.59,24.6,24.58,24.6,86700.0,10.1334,10.1375,10.1293,10.1375,86700.0
2011-01-06 15:10:00,24.59,24.61,24.58,24.59,140200.0,10.1334,10.1416,10.1293,10.1334,140200.0
2011-01-06 15:15:00,24.59,24.6,24.56,24.57,74400.0,10.1334,10.1375,10.121,10.1252,74400.0
2011-01-06 15:20:00,24.56,24.57,24.53,24.55,59700.0,10.121,10.1252,10.1087,10.1169,59700.0
2011-01-06 15:25:00,24.54,24.57,24.53,24.56,113700.0,10.1128,10.1252,10.1087,10.121,113700.0
2011-01-06 15:30:00,24.55,24.58,24.55,24.58,116300.0,10.1169,10.1293,10.1169,10.1293,116300.0
2011-01-06 15:35:00,24.57,24.6,24.57,24.58,258500.0,10.1252,10.1375,10.1252,10.1293,258500.0
2011-01-06 15:40:00,24.59,24.6,24.58,24.58,131000.0,10.1334,10.1375,10.1293,10.1293,131000.0
2011-01-06 15:45:00,24.59,24.61,24.58,24.6,121100.0,10.1334,10.1416,10.1293,10.1375,121100.0
2011-01-06 15:50:00,24.6,24.61,24.59,24.6,173700.0,10.1375,10.1416,10.1334,10.1375,173700.0
2011-01-06 15:55:00,24.6,24.63,24.58,24.59,979300.0,10.1375,10.1499,10.1293,10.1334,979300.0
2011-01-07 09:30:00,24.63,24.68,24.55,24.56,435000.0,10.1499,10.1705,10.1169,10.121,435000.0
2011-01-07 09:35:00,24.57,24.59,24.55,24.56,128300.0,10.1252,10.1334,10.1169,10.121,128300.0
2011-01-07 09:40:00,24.57,24.62,24.55,24.6,241900.0,10.1252,10.1458,10.1169,10.1375,241900.0
2011-01-07 09:45:00,24.6,24.6,24.55,24.55,148400.0,10.1375,10.1375,10.1169,10.1169,148400.0
2011-01-07 09:50:00,24.55,24.56,24.52,24.52,158700.0,10.1169,10.121,10.1046,10.1046,158700.0
2011-01-07 09:55:00,24.52,24.55,24.51,24.55,119200.0,10.1046,10.1169,10.1004,10.1169,119200.0
2011-01-07 10:00:00,24.54,24.54,24.52,24.52,215300.0,10.1128,10.1128,10.1046,10.1046,215300.0
2011-01-07 10:05:00,24.52,24.53,24.49,24.49,181300.0,10.1046,10.1087,10.0922,10.0922,181300.0
2011-01-07 10:10:00,24.5,24.53,24.48,24.49,146300.0,10.0963,10.1087,10.0881,10.0922,146300.0
2011-01-07 10:15:00,24.5,24.52,24.5,24.52,57000.0,10.0963,10.1046,10.0963,10.1046,57000.0
2011-01-07 10:20:00,24.51,24.52,24.49,24.5,256600.0,10.1004,10.1046,10.0922,10.0963,256600.0
2011-01-07 10:25:00,24.49,24.51,24.49,24.49,142600.0,10.0922,10.1004,10.0922,10.0922,142600.0
2011-01-07 10:30:00,24.5,24.5,24.49,24.5,141400.0,10.0963,10.0963,10.0922,10.0963,141400.0
2011-01-07 10:35:00,24.5,24.5,24.47,24.47,97800.0,10.0963,10.0963,10.084,10.084,97800.0
2011-01-07 10:40:00,24.47,24.5,24.47,24.49,514000.0,10.084,10.0963,10.084,10.0922,514000.0
2011-01-07 10:45:00,24.49,24.5,24.48,24.5,88700.0,10.0922,10.0963,10.0881,10.0963,88700.0
2011-01-07 10:50:00,24.49,24.5,24.48,24.5,178000.0,10.0922,10.0963,10.0881,10.0963,178000.0
2011-01-07 10:55:00,24.49,24.5,24.47,24.47,170200.0,10.0922,10.0963,10.084,10.084,170200.0
2011-01-07 11:00:00,24.48,24.5,24.47,24.5,182700.0,10.0881,10.0963,10.084,10.0963,182700.0
2011-01-07 11:05:00,24.5,24.53,24.49,24.53,56500.0,10.0963,10.1087,10.0922,10.1087,56500.0
2011-01-07 11:10:00,24.53,24.53,24.47,24.48,182600.0,10.1087,10.1087,10.084,10.0881,182600.0
2011-01-07 11:15:00,24.47,24.49,24.47,24.48,105300.0,10.084,10.0922,10.084,10.0881,105300.0
2011-01-07 11:20:00,24.49,24.49,24.42,24.44,138100.0,10.0922,10.0922,10.0633,10.0716,138100.0
2011-01-07 11:25:00,24.43,24.44,24.41,24.42,227900.0,10.0675,10.0716,10.0592,10.0633,227900.0
2011-01-07 11:30:00,24.42,24.45,24.41,24.44,235000.0,10.0633,10.0757,10.0592,10.0716,235000.0
2011-01-07 11:35:00,24.44,24.44,24.41,24.42,95600.0,10.0716,10.0716,10.0592,10.0633,95600.0
2011-01-07 11:40:00,24.42,24.46,24.41,24.45,170000.0,10.0633,10.0798,10.0592,10.0757,170000.0
2011-01-07 11:45:00,24.46,24.46,24.45,24.45,111800.0,10.0798,10.0798,10.0757,10.0757,111800.0
2011-01-07 11:50:00,24.46,24.48,24.45,24.47,28800.0,10.0798,10.0881,10.0757,10.084,28800.0
2011-01-07 11:55:00,24.48,24.48,24.46,24.48,61700.0,10.0881,10.0881,10.0798,10.0881,61700.0
2011-01-07 12:00:00,24.48,24.48,24.47,24.48,36000.0,10.0881,10.0881,10.084,10.0881,36000.0
2011-01-07 12:05:00,24.48,24.48,24.47,24.48,35000.0,10.0881,10.0881,10.084,10.0881,35000.0
2011-01-07 12:10:00,24.47,24.48,24.45,24.46,50100.0,10.084,10.0881,10.0757,10.0798,50100.0
2011-01-07 12:15:00,24.46,24.46,24.45,24.46,21700.0,10.0798,10.0798,10.0757,10.0798,21700.0
2011-01-07 12:20:00,24.46,24.46,24.45,24.46,27700.0,10.0798,10.0798,10.0757,10.0798,27700.0
2011-01-07 12:25:00,24.46,24.46,24.45,24.45,90500.0,10.0798,10.0798,10.0757,10.0757,90500.0
2011-01-07 12:30:00,24.45,24.46,24.44,24.46,270500.0,10.0757,10.0798,10.0716,10.0798,270500.0
2011-01-07 12:35:00,24.45,24.5,24.45,24.48,116200.0,10.0757,10.0963,10.0757,10.0881,116200.0
2011-01-07 12:40:00,24.48,24.48,24.46,24.47,60700.0,10.0881,10.0881,10.0798,10.084,60700.0
2011-01-07 12:45:00,24.47,24.47,24.45,24.45,41300.0,10.084,10.084,10.0757,10.0757,41300.0
2011-01-07 12:50:00,24.45,24.48,24.45,24.48,97500.0,10.0757,10.0881,10.0757,10.0881,97500.0
2011-01-07 12:55:00,24.47,24.47,24.45,24.46,55400.0,10.084,10.084,10.0757,10.0798,55400.0
2011-01-07 13:00:00,24.45,24.47,24.45,24.46,32100.0,10.0757,10.084,10.0757,10.0798,32100.0
2011-01-07 13:05:00,24.46,24.47,24.46,24.47,88200.0,10.0798,10.084,10.0798,10.084,88200.0
2011-01-07 13:10:00,24.47,24.47,24.43,24.43,66700.0,10.084,10.084,10.0675,10.0675,66700.0
2011-01-07 13:15:00,24.43,24.44,24.43,24.44,59300.0,10.0675,10.0716,10.0675,10.0716,59300.0
2011-01-07 13:20:00,24.44,24.46,24.44,24.46,35000.0,10.0716,10.0798,10.0716,10.0798,35000.0
2011-01-07 13:25:00,24.45,24.46,24.45,24.46,21700.0,10.0757,10.0798,10.0757,10.0798,21700.0
2011-01-07 13:30:00,24.45,24.48,24.45,24.46,39800.0,10.0757,10.0881,10.0757,10.0798,39800.0
2011-01-07 13:35:00,24.47,24.48,24.47,24.48,30000.0,10.084,10.0881,10.084,10.0881,30000.0
2011-01-07 13:40:00,24.47,24.48,24.46,24.47,32700.0,10.084,10.0881,10.0798,10.084,32700.0
2011-01-07 13:45:00,24.47,24.47,24.46,24.46,15900.0,10.084,10.084,10.0798,10.0798,15900.0
2011-01-07 13:50:00,24.47,24.47,24.45,24.45,70000.0,10.084,10.084,10.0757,10.0757,70000.0
2011-01-07 13:55:00,24.45,24.46,24.44,24.45,138800.0,10.0757,10.0798,10.0716,10.0757,138800.0
2011-01-07 14:00:00,24.45,24.47,24.45,24.47,72500.0,10.0757,10.084,10.0757,10.084,72500.0
2011-01-07 14:05:00,24.47,24.47,24.45,24.45,129000.0,10.084,10.084,10.0757,10.0757,129000.0
2011-01-07 14:10:00,24.45,24.46,24.44,24.45,104800.0,10.0757,10.0798,10.0716,10.0757,104800.0
2011-01-07 14:15:00,24.44,24.45,24.44,24.44,39100.0,10.0716,10.0757,10.0716,10.0716,39100.0
2011-01-07 14:20:00,24.45,24.46,24.44,24.46,39000.0,10.0757,10.0798,10.0716,10.0798,39000.0
2011-01-07 14:25:00,24.45,24.46,24.43,24.43,70900.0,10.0757,10.0798,10.0675,10.0675,70900.0
2011-01-07 14:30:00,24.43,24.44,24.41,24.42,186900.0,10.0675,10.0716,10.0592,10.0633,186900.0
2011-01-07 14:35:00,24.41,24.42,24.41,24.42,54800.0,10.0592,10.0633,10.0592,10.0633,54800.0
2011-01-07 14:40:00,24.41,24.43,24.41,24.42,71900.0,10.0592,10.0675,10.0592,10.0633,71900.0
2011-01-07 14:45:00,24.43,24.43,24.42,24.42,20300.0,10.0675,10.0675,10.0633,10.0633,20300.0
2011-01-07 14:50:00,24.43,24.44,24.41,24.42,156300.0,10.0675,10.0716,10.0592,10.0633,156300.0
2011-01-07 14:55:00,24.41,24.42,24.4,24.4,92800.0,10.0592,10.0633,10.0551,10.0551,92800.0
2011-01-07 15:00:00,24.4,24.41,24.4,24.41,76700.0,10.0551,10.0592,10.0551,10.0592,76700.0
2011-01-07 15:05:00,24.41,24.42,24.41,24.41,63600.0,10.0592,10.0633,10.0592,10.0592,63600.0
2011-01-07 15:10:00,24.42,24.42,24.38,24.39,234700.0,10.0633,10.0633,10.0469,10.051,234700.0
2011-01-07 15:15:00,24.39,24.42,24.39,24.39,121700.0,10.051,10.0633,10.051,10.051,121700.0
2011-01-07 15:20:00,24.39,24.41,24.39,24.4,45600.0,10.051,10.0592,10.051,10.0551,45600.0
2011-01-07 15:25:00,24.4,24.41,24.37,24.37,97300.0,10.0551,10.0592,10.0427,10.0427,97300.0
2011-01-07 15:30:00,24.38,24.4,24.38,24.39,124200.0,10.0469,10.0551,10.0469,10.051,124200.0
2011-01-07 15:35:00,24.4,24.41,24.38,24.39,186200.0,10.0551,10.0592,10.0469,10.051,186200.0
2011-01-07 15:40:00,24.39,24.4,24.37,24.38,220800.0,10.051,10.0551,10.0427,10.0469,220800.0
2011-01-07 15:45:00,24.38,24.39,24.37,24.37,229200.0,10.0469,10.051,10.0427,10.0427,229200.0
2011-01-07 15:50:00,24.38,24.38,24.37,24.37,154500.0,10.0469,10.0469,10.0427,10.0427,154500.0
2011-01-07 15:55:00,24.37,24.38,24.37,24.38,403400.0,10.0427,10.0469,10.0427,10.0469,403400.0
2011-01-10 09:30:00,24.58,24.58,24.45,24.46,647000.0,10.1293,10.1293,10.0757,10.0798,647000.0
2011-01-10 09:35:00,24.46,24.5,24.42,24.44,230100.0,10.0798,10.0963,10.0633,10.0716,230100.0
2011-01-10 09:40:00,24.44,24.44,24.37,24.44,301800.0,10.0716,10.0716,10.0427,10.0716,301800.0
2011-01-10 09:45:00,24.44,24.46,24.37,24.4,175500.0,10.0716,10.0798,10.0427,10.0551,175500.0
2011-01-10 09:50:00,24.4,24.43,24.35,24.37,408400.0,10.0551,10.0675,10.0345,10.0427,408400.0
2011-01-10 09:55:00,24.37,24.42,24.36,24.39,176700.0,10.0427,10.0633,10.0386,10.051,176700.0
2011-01-10 10:00:00,24.4,24.41,24.39,24.39,130500.0,10.0551,10.0592,10.051,10.051,130500.0
2011-01-10 10:05:00,24.4,24.42,24.38,24.38,311600.0,10.0551,10.0633,10.0469,10.0469,311600.0
2011-01-10 10:10:00,24.39,24.41,24.37,24.4,130200.0,10.051,10.0592,10.0427,10.0551,130200.0
2011-01-10 10:15:00,24.39,24.43,24.39,24.41,243800.0,10.051,10.0675,10.051,10.0592,243800.0
2011-01-10 10:20:00,24.42,24.42,24.39,24.42,110700.0,10.0633,10.0633,10.051,10.0633,110700.0
2011-01-10 10:25:00,24.43,24.43,24.34,24.34,179800.0,10.0675,10.0675,10.0304,10.0304,179800.0
2011-01-10 10:30:00,24.35,24.41,24.33,24.41,231800.0,10.0345,10.0592,10.0263,10.0592,231800.0
2011-01-10 10:35:00,24.4,24.43,24.4,24.4,198800.0,10.0551,10.0675,10.0551,10.0551,198800.0
2011-01-10 10:40:00,24.4,24.45,24.4,24.44,94300.0,10.0551,10.0757,10.0551,10.0716,94300.0
2011-01-10 10:45:00,24.43,24.43,24.42,24.43,50500.0,10.0675,10.0675,10.0633,10.0675,50500.0
2011-01-10 10:50:00,24.42,24.43,24.4,24.4,116200.0,10.0633,10.0675,10.0551,10.0551,116200.0
2011-01-10 10:55:00,24.41,24.41,24.39,24.39,36600.0,10.0592,10.0592,10.051,10.051,36600.0
2011-01-10 11:00:00,24.39,24.39,24.35,24.36,192800.0,10.051,10.051,10.0345,10.0386,192800.0
2011-01-10 11:05:00,24.35,24.38,24.35,24.38,126600.0,10.0345,10.0469,10.0345,10.0469,126600.0
2011-01-10 11:10:00,24.37,24.39,24.37,24.39,88700.0,10.0427,10.051,10.0427,10.051,88700.0
2011-01-10 11:15:00,24.39,24.4,24.38,24.39,37100.0,10.051,10.0551,10.0469,10.051,37100.0
2011-01-10 11:20:00,24.39,24.41,24.38,24.41,124000.0,10.051,10.0592,10.0469,10.0592,124000.0
2011-01-10 11:25:00,24.41,24.42,24.39,24.4,455800.0,10.0592,10.0633,10.051,10.0551,455800.0
2011-01-10 11:30:00,24.4,24.41,24.38,24.4,149300.0,10.0551,10.0592,10.0469,10.0551,149300.0
2011-01-10 11:35:00,24.4,24.4,24.39,24.4,45100.0,10.0551,10.0551,10.051,10.0551,45100.0
2011-01-10 11:40:00,24.4,24.4,24.38,24.39,25700.0,10.0551,10.0551,10.0469,10.051,25700.0
2011-01-10 11:45:00,24.38,24.39,24.37,24.38,45400.0,10.0469,10.051,10.0427,10.0469,45400.0
2011-01-10 11:50:00,24.37,24.38,24.34,24.36,168800.0,10.0427,10.0469,10.0304,10.0386,168800.0
2011-01-10 11:55:00,24.35,24.36,24.34,24.36,49900.0,10.0345,10.0386,10.0304,10.0386,49900.0
2011-01-10 12:00:00,24.36,24.36,24.35,24.35,20000.0,10.0386,10.0386,10.0345,10.0345,20000.0
2011-01-10 12:05:00,24.36,24.38,24.35,24.37,92500.0,10.0386,10.0469,10.0345,10.0427,92500.0
2011-01-10 12:10:00,24.38,24.38,24.36,24.36,161200.0,10.0469,10.0469,10.0386,10.0386,161200.0
2011-01-10 12:15:00,24.36,24.37,24.31,24.31,402700.0,10.0386,10.0427,10.018,10.018,402700.0
2011-01-10 12:20:00,24.32,24.33,24.32,24.32,129700.0,10.0221,10.0263,10.0221,10.0221,129700.0
2011-01-10 12:25:00,24.32,24.34,24.32,24.32,121000.0,10.0221,10.0304,10.0221,10.0221,121000.0
2011-01-10 12:30:00,24.32,24.33,24.3,24.3,144700.0,10.0221,10.0263,10.0139,10.0139,144700.0
2011-01-10 12:35:00,24.3,24.31,24.3,24.31,71000.0,10.0139,10.018,10.0139,10.018,71000.0
2011-01-10 12:40:00,24.31,24.35,24.3,24.35,99500.0,10.018,10.0345,10.0139,10.0345,99500.0
2011-01-10 12:45:00,24.35,24.36,24.33,24.36,211400.0,10.0345,10.0386,10.0263,10.0386,211400.0
2011-01-10 12:50:00,24.36,24.37,24.35,24.37,42500.0,10.0386,10.0427,10.0345,10.0427,42500.0
2011-01-10 12:55:00,24.37,24.39,24.36,24.39,107400.0,10.0427,10.051,10.0386,10.051,107400.0
2011-01-10 13:00:00,24.39,24.4,24.38,24.4,53900.0,10.051,10.0551,10.0469,10.0551,53900.0
2011-01-10 13:05:00,24.4,24.4,24.36,24.37,115900.0,10.0551,10.0551,10.0386,10.0427,115900.0
2011-01-10 13:10:00,24.37,24.37,24.34,24.34,122500.0,10.0427,10.0427,10.0304,10.0304,122500.0
2011-01-10 13:15:00,24.35,24.35,24.3,24.3,103800.0,10.0345,10.0345,10.0139,10.0139,103800.0
2011-01-10 13:20:00,24.31,24.34,24.31,24.33,117800.0,10.018,10.0304,10.018,10.0263,117800.0
2011-01-10 13:25:00,24.33,24.33,24.3,24.31,174600.0,10.0263,10.0263,10.0139,10.018,174600.0
2011-01-10 13:30:00,24.31,24.32,24.28,24.29,208900.0,10.018,10.0221,10.0057,10.0098,208900.0
2011-01-10 13:35:00,24.28,24.29,24.28,24.28,24600.0,10.0057,10.0098,10.0057,10.0057,24600.0
2011-01-10 13:40:00,24.28,24.29,24.27,24.27,152900.0,10.0057,10.0098,10.0015,10.0015,152900.0
2011-01-10 13:45:00,24.28,24.28,24.26,24.26,100500.0,10.0057,10.0057,9.9974,9.9974,100500.0
2011-01-10 13:50:00,24.26,24.27,24.26,24.26,35500.0,9.9974,10.0015,9.9974,9.9974,35500.0
2011-01-10 13:55:00,24.26,24.27,24.24,24.26,523300.0,9.9974,10.0015,9.9892,9.9974,523300.0
2011-01-10 14:00:00,24.25,24.26,24.25,24.26,30400.0,9.9933,9.9974,9.9933,9.9974,30400.0
2011-01-10 14:05:00,24.25,24.26,24.24,24.24,80800.0,9.9933,9.9974,9.9892,9.9892,80800.0
2011-01-10 14:10:00,24.25,24.25,24.23,24.23,110200.0,9.9933,9.9933,9.9851,9.9851,110200.0
2011-01-10 14:15:00,24.24,24.24,24.23,24.23,53600.0,9.9892,9.9892,9.9851,9.9851,53600.0
2011-01-10 14:20:00,24.24,24.24,24.21,24.22,134400.0,9.9892,9.9892,9.9768,9.9809,134400.0
2011-01-10 14:25:00,24.22,24.22,24.21,24.22,84300.0,9.9809,9.9809,9.9768,9.9809,84300.0
2011-01-10 14:30:00,24.22,24.22,24.2,24.21,192900.0,9.9809,9.9809,9.9727,9.9768,192900.0
2011-01-10 14:35:00,24.21,24.21,24.19,24.21,324300.0,9.9768,9.9768,9.9686,9.9768,324300.0
2011-01-10 14:40:00,24.2,24.21,24.19,24.2,122100.0,9.9727,9.9768,9.9686,9.9727,122100.0
2011-01-10 14:45:00,24.2,24.21,24.2,24.2,29800.0,9.9727,9.9768,9.9727,9.9727,29800.0
2011-01-10 14:50:00,24.2,24.21,24.2,24.21,42500.0,9.9727,9.9768,9.9727,9.9768,42500.0
2011-01-10 14:55:00,24.2,24.21,24.19,24.19,145000.0,9.9727,9.9768,9.9686,9.9686,145000.0
2011-01-10 15:00:00,24.2,24.2,24.19,24.2,172700.0,9.9727,9.9727,9.9686,9.9727,172700.0
2011-01-10 15:05:00,24.2,24.21,24.19,24.21,92700.0,9.9727,9.9768,9.9686,9.9768,92700.0
2011-01-10 15:10:00,24.21,24.23,24.2,24.23,98200.0,9.9768,9.9851,9.9727,9.9851,98200.0
2011-01-10 15:15:00,24.22,24.24,24.2,24.21,239500.0,9.9809,9.9892,9.9727,9.9768,239500.0
2011-01-10 15:20:00,24.2,24.21,24.19,24.21,176100.0,9.9727,9.9768,9.9686,9.9768,176100.0
2011-01-10 15:25:00,24.21,24.22,24.2,24.21,132000.0,9.9768,9.9809,9.9727,9.9768,132000.0
2011-01-10 15:30:00,24.22,24.23,24.21,24.21,163900.0,9.9809,9.9851,9.9768,9.9768,163900.0
2011-01-10 15:35:00,24.21,24.22,24.21,24.22,197600.0,9.9768,9.9809,9.9768,9.9809,197600.0
2011-01-10 15:40:00,24.22,24.22,24.21,24.21,143900.0,9.9809,9.9809,9.9768,9.9768,143900.0
2011-01-10 15:45:00,24.22,24.24,24.21,24.22,368300.0,9.9809,9.9892,9.9768,9.9809,368300.0
2011-01-10 15:50:00,24.21,24.22,24.2,24.2,229000.0,9.9768,9.9809,9.9727,9.9727,229000.0
2011-01-10 15:55:00,24.2,24.25,24.2,24.23,794700.0,9.9727,9.9933,9.9727,9.9851,794700.0
2011-01-11 09:30:00,24.36,24.36,24.27,24.27,637500.0,10.0386,10.0386,10.0015,10.0015,637500.0
2011-01-11 09:35:00,24.28,24.28,24.17,24.19,262800.0,10.0057,10.0057,9.9603,9.9686,262800.0
2011-01-11 09:40:00,24.2,24.21,24.12,24.19,552800.0,9.9727,9.9768,9.9397,9.9686,552800.0
2011-01-11 09:45:00,24.19,24.2,24.14,24.16,183500.0,9.9686,9.9727,9.948,9.9562,183500.0
2011-01-11 09:50:00,24.16,24.16,24.12,24.14,182000.0,9.9562,9.9562,9.9397,9.948,182000.0
2011-01-11 09:55:00,24.14,24.18,24.11,24.18,268700.0,9.948,9.9644,9.9356,9.9644,268700.0
2011-01-11 10:00:00,24.18,24.33,24.14,24.23,541700.0,9.9644,10.0263,9.948,9.9851,541700.0
2011-01-11 10:05:00,24.23,24.26,24.22,24.22,85800.0,9.9851,9.9974,9.9809,9.9809,85800.0
2011-01-11 10:10:00,24.23,24.23,24.17,24.19,257800.0,9.9851,9.9851,9.9603,9.9686,257800.0
2011-01-11 10:15:00,24.19,24.19,24.15,24.17,66800.0,9.9686,9.9686,9.9521,9.9603,66800.0
2011-01-11 10:20:00,24.16,24.18,24.12,24.12,237500.0,9.9562,9.9644,9.9397,9.9397,237500.0
2011-01-11 10:25:00,24.12,24.13,24.12,24.13,44300.0,9.9397,9.9438,9.9397,9.9438,44300.0
2011-01-11 10:30:00,24.13,24.16,24.13,24.16,89300.0,9.9438,9.9562,9.9438,9.9562,89300.0
2011-01-11 10:35:00,24.16,24.18,24.15,24.18,65700.0,9.9562,9.9644,9.9521,9.9644,65700.0
2011-01-11 10:40:00,24.17,24.17,24.11,24.11,239600.0,9.9603,9.9603,9.9356,9.9356,239600.0
2011-01-11 10:45:00,24.11,24.12,24.09,24.1,136200.0,9.9356,9.9397,9.9274,9.9315,136200.0
2011-01-11 10:50:00,24.1,24.11,24.07,24.09,213600.0,9.9315,9.9356,9.9191,9.9274,213600.0
2011-01-11 10:55:00,24.1,24.1,24.07,24.09,92300.0,9.9315,9.9315,9.9191,9.9274,92300.0
2011-01-11 11:00:00,24.09,24.11,24.08,24.11,80400.0,9.9274,9.9356,9.9232,9.9356,80400.0
2011-01-11 11:05:00,24.11,24.13,24.11,24.11,104800.0,9.9356,9.9438,9.9356,9.9356,104800.0
2011-01-11 11:10:00,24.12,24.12,24.1,24.1,101100.0,9.9397,9.9397,9.9315,9.9315,101100.0
2011-01-11 11:15:00,24.11,24.11,24.07,24.08,105000.0,9.9356,9.9356,9.9191,9.9232,105000.0
2011-01-11 11:20:00,24.08,24.1,24.07,24.1,110800.0,9.9232,9.9315,9.9191,9.9315,110800.0
2011-01-11 11:25:00,24.1,24.1,24.07,24.08,150300.0,9.9315,9.9315,9.9191,9.9232,150300.0
2011-01-11 11:30:00,24.09,24.09,24.07,24.08,80100.0,9.9274,9.9274,9.9191,9.9232,80100.0
2011-01-11 11:35:00,24.07,24.08,24.07,24.08,84500.0,9.9191,9.9232,9.9191,9.9232,84500.0
2011-01-11 11:40:00,24.08,24.08,24.05,24.05,166100.0,9.9232,9.9232,9.9109,9.9109,166100.0
2011-01-11 11:45:00,24.06,24.07,24.05,24.06,148300.0,9.915,9.9191,9.9109,9.915,148300.0
2011-01-11 11:50:00,24.07,24.07,24.05,24.07,75400.0,9.9191,9.9191,9.9109,9.9191,75400.0
2011-01-11 11:55:00,24.07,24.07,24.05,24.06,89600.0,9.9191,9.9191,9.9109,9.915,89600.0
2011-01-11 12:00:00,24.06,24.06,24.05,24.06,34500.0,9.915,9.915,9.9109,9.915,34500.0
2011-01-11 12:05:00,24.06,24.06,24.05,24.05,45900.0,9.915,9.915,9.9109,9.9109,45900.0
2011-01-11 12:10:00,24.06,24.07,24.05,24.06,140600.0,9.915,9.9191,9.9109,9.915,140600.0
2011-01-11 12:15:00,24.07,24.08,24.06,24.08,99800.0,9.9191,9.9232,9.915,9.9232,99800.0
2011-01-11 12:20:00,24.08,24.11,24.07,24.1,129200.0,9.9232,9.9356,9.9191,9.9315,129200.0
2011-01-11 12:25:00,24.11,24.11,24.1,24.1,94500.0,9.9356,9.9356,9.9315,9.9315,94500.0
2011-01-11 12:30:00,24.1,24.16,24.1,24.15,128800.0,9.9315,9.9562,9.9315,9.9521,128800.0
2011-01-11 12:35:00,24.15,24.16,24.13,24.15,100000.0,9.9521,9.9562,9.9438,9.9521,100000.0
2011-01-11 12:40:00,24.15,24.15,24.1,24.1,121100.0,9.9521,9.9521,9.9315,9.9315,121100.0
2011-01-11 12:45:00,24.1,24.13,24.09,24.13,77100.0,9.9315,9.9438,9.9274,9.9438,77100.0
2011-01-11 12:50:00,24.13,24.18,24.13,24.17,148600.0,9.9438,9.9644,9.9438,9.9603,148600.0
2011-01-11 12:55:00,24.18,24.18,24.15,24.15,80000.0,9.9644,9.9644,9.9521,9.9521,80000.0
2011-01-11 13:00:00,24.16,24.17,24.14,24.17,64900.0,9.9562,9.9603,9.948,9.9603,64900.0
2011-01-11 13:05:00,24.17,24.17,24.14,24.15,105900.0,9.9603,9.9603,9.948,9.9521,105900.0
2011-01-11 13:10:00,24.14,24.16,24.1,24.14,127800.0,9.948,9.9562,9.9315,9.948,127800.0
2011-01-11 13:15:00,24.14,24.14,24.09,24.1,78300.0,9.948,9.948,9.9274,9.9315,78300.0
2011-01-11 13:20:00,24.09,24.11,24.09,24.11,40700.0,9.9274,9.9356,9.9274,9.9356,40700.0
2011-01-11 13:25:00,24.11,24.12,24.11,24.12,30100.0,9.9356,9.9397,9.9356,9.9397,30100.0
2011-01-11 13:30:00,24.12,24.14,24.11,24.13,67900.0,9.9397,9.948,9.9356,9.9438,67900.0
2011-01-11 13:35:00,24.14,24.14,24.12,24.13,59000.0,9.948,9.948,9.9397,9.9438,59000.0
2011-01-11 13:40:00,24.13,24.13,24.11,24.12,37600.0,9.9438,9.9438,9.9356,9.9397,37600.0
2011-01-11 13:45:00,24.12,24.12,24.11,24.11,35600.0,9.9397,9.9397,9.9356,9.9356,35600.0
2011-01-11 13:50:00,24.12,24.12,24.1,24.11,85900.0,9.9397,9.9397,9.9315,9.9356,85900.0
2011-01-11 13:55:00,24.11,24.11,24.1,24.11,37100.0,9.9356,9.9356,9.9315,9.9356,37100.0
2011-01-11 14:00:00,24.1,24.11,24.08,24.09,83000.0,9.9315,9.9356,9.9232,9.9274,83000.0
2011-01-11 14:05:00,24.09,24.1,24.08,24.1,115700.0,9.9274,9.9315,9.9232,9.9315,115700.0
2011-01-11 14:10:00,24.09,24.1,24.08,24.09,70700.0,9.9274,9.9315,9.9232,9.9274,70700.0
2011-01-11 14:15:00,24.09,24.11,24.09,24.09,151400.0,9.9274,9.9356,9.9274,9.9274,151400.0
2011-01-11 14:20:00,24.09,24.1,24.07,24.08,72400.0,9.9274,9.9315,9.9191,9.9232,72400.0
2011-01-11 14:25:00,24.07,24.1,24.07,24.09,62500.0,9.9191,9.9315,9.9191,9.9274,62500.0
2011-01-11 14:30:00,24.09,24.1,24.08,24.1,34700.0,9.9274,9.9315,9.9232,9.9315,34700.0
2011-01-11 14:35:00,24.09,24.1,24.09,24.09,25200.0,9.9274,9.9315,9.9274,9.9274,25200.0
2011-01-11 14:40:00,24.09,24.1,24.09,24.09,39600.0,9.9274,9.9315,9.9274,9.9274,39600.0
2011-01-11 14:45:00,24.09,24.1,24.08,24.08,42400.0,9.9274,9.9315,9.9232,9.9232,42400.0
2011-01-11 14:50:00,24.09,24.09,24.07,24.08,107600.0,9.9274,9.9274,9.9191,9.9232,107600.0
2011-01-11 14:55:00,24.07,24.09,24.07,24.08,103200.0,9.9191,9.9274,9.9191,9.9232,103200.0
2011-01-11 15:00:00,24.09,24.1,24.08,24.1,63900.0,9.9274,9.9315,9.9232,9.9315,63900.0
2011-01-11 15:05:00,24.1,24.1,24.08,24.09,65100.0,9.9315,9.9315,9.9232,9.9274,65100.0
2011-01-11 15:10:00,24.08,24.09,24.08,24.08,66300.0,9.9232,9.9274,9.9232,9.9232,66300.0
2011-01-11 15:15:00,24.08,24.1,24.07,24.09,102800.0,9.9232,9.9315,9.9191,9.9274,102800.0
2011-01-11 15:20:00,24.08,24.09,24.07,24.07,45200.0,9.9232,9.9274,9.9191,9.9191,45200.0
2011-01-11 15:25:00,24.08,24.09,24.07,24.07,95100.0,9.9232,9.9274,9.9191,9.9191,95100.0
2011-01-11 15:30:00,24.07,24.08,24.06,24.06,68300.0,9.9191,9.9232,9.915,9.915,68300.0
2011-01-11 15:35:00,24.06,24.07,24.06,24.07,67800.0,9.915,9.9191,9.915,9.9191,67800.0
2011-01-11 15:40:00,24.07,24.07,24.04,24.05,206800.0,9.9191,9.9191,9.9068,9.9109,206800.0
2011-01-11 15:45:00,24.05,24.07,24.04,24.05,265800.0,9.9109,9.9191,9.9068,9.9109,265800.0
2011-01-11 15:50:00,24.04,24.08,24.04,24.06,426800.0,9.9068,9.9232,9.9068,9.915,426800.0
2011-01-11 15:55:00,24.05,24.08,24.05,24.07,446700.0,9.9109,9.9232,9.9109,9.9191,446700.0
2011-01-12 09:30:00,24.05,24.07,24.03,24.05,462000.0,9.9109,9.9191,9.9026,9.9109,462000.0
2011-01-12 09:35:00,24.05,24.07,24.03,24.04,187800.0,9.9109,9.9191,9.9026,9.9068,187800.0
2011-01-12 09:40:00,24.04,24.05,23.96,23.98,727100.0,9.9068,9.9109,9.8738,9.882,727100.0
2011-01-12 09:45:00,23.98,23.98,23.92,23.93,187500.0,9.882,9.882,9.8573,9.8614,187500.0
2011-01-12 09:50:00,23.93,23.99,23.93,23.97,223200.0,9.8614,9.8861,9.8614,9.8779,223200.0
2011-01-12 09:55:00,23.97,24.0,23.96,23.99,161400.0,9.8779,9.8903,9.8738,9.8861,161400.0
2011-01-12 10:00:00,24.0,24.04,23.99,23.99,265800.0,9.8903,9.9068,9.8861,9.8861,265800.0
2011-01-12 10:05:00,24.0,24.0,23.99,24.0,54500.0,9.8903,9.8903,9.8861,9.8903,54500.0
2011-01-12 10:10:00,24.0,24.0,23.97,23.99,182500.0,9.8903,9.8903,9.8779,9.8861,182500.0
2011-01-12 10:15:00,23.99,24.0,23.98,24.0,65200.0,9.8861,9.8903,9.882,9.8903,65200.0
2011-01-12 10:20:00,24.0,24.0,23.98,23.98,116500.0,9.8903,9.8903,9.882,9.882,116500.0
2011-01-12 10:25:00,23.99,24.01,23.98,24.0,180700.0,9.8861,9.8944,9.882,9.8903,180700.0
2011-01-12 10:30:00,24.0,24.01,23.98,23.99,194200.0,9.8903,9.8944,9.882,9.8861,194200.0
2011-01-12 10:35:00,23.99,24.0,23.98,24.0,78500.0,9.8861,9.8903,9.882,9.8903,78500.0
2011-01-12 10:40:00,24.0,24.0,23.99,23.99,71000.0,9.8903,9.8903,9.8861,9.8861,71000.0
2011-01-12 10:45:00,23.99,24.0,23.98,23.98,102100.0,9.8861,9.8903,9.882,9.882,102100.0
2011-01-12 10:50:00,23.99,24.01,23.98,24.0,245600.0,9.8861,9.8944,9.882,9.8903,245600.0
2011-01-12 10:55:00,24.0,24.0,23.98,24.0,161400.0,9.8903,9.8903,9.882,9.8903,161400.0
2011-01-12 11:00:00,24.0,24.0,23.99,24.0,36600.0,9.8903,9.8903,9.8861,9.8903,36600.0
2011-01-12 11:05:00,23.99,24.04,23.99,24.04,191300.0,9.8861,9.9068,9.8861,9.9068,191300.0
2011-01-12 11:10:00,24.04,24.07,24.03,24.07,130300.0,9.9068,9.9191,9.9026,9.9191,130300.0
2011-01-12 11:15:00,24.06,24.07,24.06,24.07,57900.0,9.915,9.9191,9.915,9.9191,57900.0
2011-01-12 11:20:00,24.06,24.07,24.06,24.07,50100.0,9.915,9.9191,9.915,9.9191,50100.0
2011-01-12 11:25:00,24.07,24.09,24.06,24.08,131000.0,9.9191,9.9274,9.915,9.9232,131000.0
2011-01-12 11:30:00,24.09,24.09,24.08,24.09,62300.0,9.9274,9.9274,9.9232,9.9274,62300.0
2011-01-12 11:35:00,24.09,24.09,24.08,24.09,60700.0,9.9274,9.9274,9.9232,9.9274,60700.0
2011-01-12 11:40:00,24.09,24.1,24.08,24.09,68400.0,9.9274,9.9315,9.9232,9.9274,68400.0
2011-01-12 11:45:00,24.09,24.15,24.08,24.14,370600.0,9.9274,9.9521,9.9232,9.948,370600.0
2011-01-12 11:50:00,24.15,24.15,24.14,24.15,63900.0,9.9521,9.9521,9.948,9.9521,63900.0
2011-01-12 11:55:00,24.14,24.15,24.1,24.11,130300.0,9.948,9.9521,9.9315,9.9356,130300.0
2011-01-12 12:00:00,24.1,24.11,24.1,24.1,43200.0,9.9315,9.9356,9.9315,9.9315,43200.0
2011-01-12 12:05:00,24.11,24.11,24.1,24.1,31400.0,9.9356,9.9356,9.9315,9.9315,31400.0
2011-01-12 12:10:00,24.1,24.11,24.1,24.1,30300.0,9.9315,9.9356,9.9315,9.9315,30300.0
2011-01-12 12:15:00,24.1,24.11,24.08,24.09,142800.0,9.9315,9.9356,9.9232,9.9274,142800.0
2011-01-12 12:20:00,24.09,24.1,24.09,24.1,45700.0,9.9274,9.9315,9.9274,9.9315,45700.0
2011-01-12 12:25:00,24.1,24.13,24.09,24.11,331500.0,9.9315,9.9438,9.9274,9.9356,331500.0
2011-01-12 12:30:00,24.1,24.11,24.07,24.08,130100.0,9.9315,9.9356,9.9191,9.9232,130100.0
2011-01-12 12:35:00,24.08,24.1,24.06,24.07,250600.0,9.9232,9.9315,9.915,9.9191,250600.0
2011-01-12 12:40:00,24.08,24.08,24.07,24.08,20700.0,9.9232,9.9232,9.9191,9.9232,20700.0
2011-01-12 12:45:00,24.08,24.08,24.07,24.07,41000.0,9.9232,9.9232,9.9191,9.9191,41000.0
2011-01-12 12:50:00,24.08,24.08,24.07,24.07,45400.0,9.9232,9.9232,9.9191,9.9191,45400.0
2011-01-12 12:55:00,24.08,24.08,24.06,24.07,57400.0,9.9232,9.9232,9.915,9.9191,57400.0
2011-01-12 13:00:00,24.07,24.07,24.04,24.04,81000.0,9.9191,9.9191,9.9068,9.9068,81000.0
2011-01-12 13:05:00,24.04,24.05,24.02,24.02,51700.0,9.9068,9.9109,9.8985,9.8985,51700.0
2011-01-12 13:10:00,24.02,24.03,24.01,24.02,47700.0,9.8985,9.9026,9.8944,9.8985,47700.0
2011-01-12 13:15:00,24.01,24.02,24.0,24.0,103100.0,9.8944,9.8985,9.8903,9.8903,103100.0
2011-01-12 13:20:00,24.0,24.02,24.0,24.01,130300.0,9.8903,9.8985,9.8903,9.8944,130300.0
2011-01-12 13:25:00,24.02,24.02,24.01,24.02,69700.0,9.8985,9.8985,9.8944,9.8985,69700.0
2011-01-12 13:30:00,24.01,24.03,24.01,24.02,90800.0,9.8944,9.9026,9.8944,9.8985,90800.0
2011-01-12 13:35:00,24.02,24.03,24.02,24.02,34200.0,9.8985,9.9026,9.8985,9.8985,34200.0
2011-01-12 13:40:00,24.02,24.03,24.02,24.02,50600.0,9.8985,9.9026,9.8985,9.8985,50600.0
2011-01-12 13:45:00,24.02,24.03,24.01,24.02,133300.0,9.8985,9.9026,9.8944,9.8985,133300.0
2011-01-12 13:50:00,24.03,24.03,24.02,24.03,26000.0,9.9026,9.9026,9.8985,9.9026,26000.0
2011-01-12 13:55:00,24.02,24.03,24.02,24.02,37600.0,9.8985,9.9026,9.8985,9.8985,37600.0
2011-01-12 14:00:00,24.02,24.03,24.02,24.02,55300.0,9.8985,9.9026,9.8985,9.8985,55300.0
2011-01-12 14:05:00,24.02,24.05,24.02,24.05,186800.0,9.8985,9.9109,9.8985,9.9109,186800.0
2011-01-12 14:10:00,24.05,24.06,24.04,24.06,78000.0,9.9109,9.915,9.9068,9.915,78000.0
2011-01-12 14:15:00,24.05,24.06,24.05,24.05,44500.0,9.9109,9.915,9.9109,9.9109,44500.0
2011-01-12 14:20:00,24.05,24.09,24.05,24.08,228300.0,9.9109,9.9274,9.9109,9.9232,228300.0
2011-01-12 14:25:00,24.08,24.09,24.07,24.08,90900.0,9.9232,9.9274,9.9191,9.9232,90900.0
2011-01-12 14:30:00,24.08,24.08,24.05,24.06,93000.0,9.9232,9.9232,9.9109,9.915,93000.0
2011-01-12 14:35:00,24.06,24.06,24.05,24.05,51000.0,9.915,9.915,9.9109,9.9109,51000.0
2011-01-12 14:40:00,24.05,24.06,24.05,24.06,59900.0,9.9109,9.915,9.9109,9.915,59900.0
2011-01-12 14:45:00,24.06,24.06,24.03,24.04,94100.0,9.915,9.915,9.9026,9.9068,94100.0
2011-01-12 14:50:00,24.04,24.04,24.03,24.03,52200.0,9.9068,9.9068,9.9026,9.9026,52200.0
2011-01-12 14:55:00,24.04,24.04,24.02,24.03,137700.0,9.9068,9.9068,9.8985,9.9026,137700.0
2011-01-12 15:00:00,24.02,24.03,24.01,24.01,67600.0,9.8985,9.9026,9.8944,9.8944,67600.0
2011-01-12 15:05:00,24.02,24.02,24.01,24.01,68000.0,9.8985,9.8985,9.8944,9.8944,68000.0
2011-01-12 15:10:00,24.02,24.02,24.0,24.01,172900.0,9.8985,9.8985,9.8903,9.8944,172900.0
2011-01-12 15:15:00,24.01,24.02,24.0,24.02,115400.0,9.8944,9.8985,9.8903,9.8985,115400.0
2011-01-12 15:20:00,24.02,24.02,24.01,24.02,43600.0,9.8985,9.8985,9.8944,9.8985,43600.0
2011-01-12 15:25:00,24.01,24.03,24.0,24.0,377400.0,9.8944,9.9026,9.8903,9.8903,377400.0
2011-01-12 15:30:00,24.01,24.02,24.0,24.01,234600.0,9.8944,9.8985,9.8903,9.8944,234600.0
2011-01-12 15:35:00,24.02,24.02,24.01,24.02,78200.0,9.8985,9.8985,9.8944,9.8985,78200.0
2011-01-12 15:40:00,24.01,24.04,24.01,24.04,172500.0,9.8944,9.9068,9.8944,9.9068,172500.0
2011-01-12 15:45:00,24.04,24.08,24.04,24.06,314300.0,9.9068,9.9232,9.9068,9.915,314300.0
2011-01-12 15:50:00,24.06,24.06,24.02,24.03,392300.0,9.915,9.915,9.8985,9.9026,392300.0
2011-01-12 15:55:00,24.03,24.07,24.03,24.06,571200.0,9.9026,9.9191,9.9026,9.915,571200.0
2011-01-13 09:30:00,24.05,24.05,24.0,24.0,266800.0,9.9109,9.9109,9.8903,9.8903,266800.0
2011-01-13 09:35:00,24.01,24.01,23.96,23.97,196700.0,9.8944,9.8944,9.8738,9.8779,196700.0
2011-01-13 09:40:00,23.96,24.02,23.96,23.97,281400.0,9.8738,9.8985,9.8738,9.8779,281400.0
2011-01-13 09:45:00,23.98,24.05,23.97,24.03,126900.0,9.882,9.9109,9.8779,9.9026,126900.0
2011-01-13 09:50:00,24.04,24.06,24.03,24.05,73400.0,9.9068,9.915,9.9026,9.9109,73400.0
2011-01-13 09:55:00,24.05,24.06,24.03,24.05,108800.0,9.9109,9.915,9.9026,9.9109,108800.0
2011-01-13 10:00:00,24.06,24.09,24.05,24.08,86600.0,9.915,9.9274,9.9109,9.9232,86600.0
2011-01-13 10:05:00,24.08,24.1,24.05,24.09,85200.0,9.9232,9.9315,9.9109,9.9274,85200.0
2011-01-13 10:10:00,24.09,24.11,24.07,24.09,167300.0,9.9274,9.9356,9.9191,9.9274,167300.0
2011-01-13 10:15:00,24.08,24.11,24.08,24.09,137500.0,9.9232,9.9356,9.9232,9.9274,137500.0
2011-01-13 10:20:00,24.08,24.1,24.05,24.09,202900.0,9.9232,9.9315,9.9109,9.9274,202900.0
2011-01-13 10:25:00,24.1,24.11,24.09,24.1,62100.0,9.9315,9.9356,9.9274,9.9315,62100.0
2011-01-13 10:30:00,24.11,24.11,24.1,24.1,42200.0,9.9356,9.9356,9.9315,9.9315,42200.0
2011-01-13 10:35:00,24.11,24.11,24.08,24.08,83100.0,9.9356,9.9356,9.9232,9.9232,83100.0
2011-01-13 10:40:00,24.09,24.1,24.08,24.09,80700.0,9.9274,9.9315,9.9232,9.9274,80700.0
2011-01-13 10:45:00,24.1,24.1,24.07,24.07,57700.0,9.9315,9.9315,9.9191,9.9191,57700.0
2011-01-13 10:50:00,24.07,24.1,24.06,24.1,46600.0,9.9191,9.9315,9.915,9.9315,46600.0
2011-01-13 10:55:00,24.09,24.1,24.08,24.08,276500.0,9.9274,9.9315,9.9232,9.9232,276500.0
2011-01-13 11:00:00,24.08,24.09,24.08,24.09,19200.0,9.9232,9.9274,9.9232,9.9274,19200.0
2011-01-13 11:05:00,24.09,24.1,24.07,24.09,61400.0,9.9274,9.9315,9.9191,9.9274,61400.0
2011-01-13 11:10:00,24.09,24.11,24.09,24.1,79000.0,9.9274,9.9356,9.9274,9.9315,79000.0
2011-01-13 11:15:00,24.09,24.11,24.09,24.1,34600.0,9.9274,9.9356,9.9274,9.9315,34600.0
2011-01-13 11:20:00,24.11,24.11,24.1,24.1,27900.0,9.9356,9.9356,9.9315,9.9315,27900.0
2011-01-13 11:25:00,24.11,24.11,24.1,24.11,27700.0,9.9356,9.9356,9.9315,9.9356,27700.0
2011-01-13 11:30:00,24.1,24.12,24.1,24.11,94500.0,9.9315,9.9397,9.9315,9.9356,94500.0
2011-01-13 11:35:00,24.11,24.12,24.11,24.11,13900.0,9.9356,9.9397,9.9356,9.9356,13900.0
2011-01-13 11:40:00,24.11,24.12,24.08,24.08,84200.0,9.9356,9.9397,9.9232,9.9232,84200.0
2011-01-13 11:45:00,24.09,24.09,24.06,24.09,142100.0,9.9274,9.9274,9.915,9.9274,142100.0
2011-01-13 11:50:00,24.08,24.1,24.08,24.1,62300.0,9.9232,9.9315,9.9232,9.9315,62300.0
2011-01-13 11:55:00,24.1,24.11,24.09,24.11,73200.0,9.9315,9.9356,9.9274,9.9356,73200.0
2011-01-13 12:00:00,24.1,24.11,24.1,24.11,36500.0,9.9315,9.9356,9.9315,9.9356,36500.0
2011-01-13 12:05:00,24.1,24.12,24.1,24.11,65100.0,9.9315,9.9397,9.9315,9.9356,65100.0
2011-01-13 12:10:00,24.11,24.12,24.1,24.12,75200.0,9.9356,9.9397,9.9315,9.9397,75200.0
2011-01-13 12:15:00,24.12,24.12,24.11,24.12,20300.0,9.9397,9.9397,9.9356,9.9397,20300.0
2011-01-13 12:20:00,24.12,24.12,24.09,24.1,60400.0,9.9397,9.9397,9.9274,9.9315,60400.0
2011-01-13 12:25:00,24.1,24.11,24.09,24.09,57500.0,9.9315,9.9356,9.9274,9.9274,57500.0
2011-01-13 12:30:00,24.1,24.1,24.09,24.1,19800.0,9.9315,9.9315,9.9274,9.9315,19800.0
2011-01-13 12:35:00,24.09,24.1,24.09,24.1,28700.0,9.9274,9.9315,9.9274,9.9315,28700.0
2011-01-13 12:40:00,24.09,24.1,24.09,24.09,71500.0,9.9274,9.9315,9.9274,9.9274,71500.0
2011-01-13 12:45:00,24.1,24.1,24.07,24.07,79400.0,9.9315,9.9315,9.9191,9.9191,79400.0
2011-01-13 12:50:00,24.07,24.08,24.06,24.06,50500.0,9.9191,9.9232,9.915,9.915,50500.0
2011-01-13 12:55:00,24.07,24.07,24.05,24.05,210600.0,9.9191,9.9191,9.9109,9.9109,210600.0
2011-01-13 13:00:00,24.05,24.05,24.02,24.04,82400.0,9.9109,9.9109,9.8985,9.9068,82400.0
2011-01-13 13:05:00,24.03,24.04,24.03,24.03,21700.0,9.9026,9.9068,9.9026,9.9026,21700.0
2011-01-13 13:10:00,24.04,24.05,24.03,24.05,54400.0,9.9068,9.9109,9.9026,9.9109,54400.0
2011-01-13 13:15:00,24.05,24.06,24.04,24.06,37500.0,9.9109,9.915,9.9068,9.915,37500.0
2011-01-13 13:20:00,24.06,24.06,24.05,24.06,28400.0,9.915,9.915,9.9109,9.915,28400.0
2011-01-13 13:25:00,24.06,24.07,24.06,24.07,47200.0,9.915,9.9191,9.915,9.9191,47200.0
2011-01-13 13:30:00,24.07,24.09,24.06,24.09,64600.0,9.9191,9.9274,9.915,9.9274,64600.0
2011-01-13 13:35:00,24.09,24.09,24.07,24.07,40700.0,9.9274,9.9274,9.9191,9.9191,40700.0
2011-01-13 13:40:00,24.08,24.09,24.07,24.09,31700.0,9.9232,9.9274,9.9191,9.9274,31700.0
2011-01-13 13:45:00,24.09,24.09,24.07,24.09,61900.0,9.9274,9.9274,9.9191,9.9274,61900.0
2011-01-13 13:50:00,24.08,24.1,24.08,24.1,67000.0,9.9232,9.9315,9.9232,9.9315,67000.0
2011-01-13 13:55:00,24.09,24.1,24.09,24.09,26200.0,9.9274,9.9315,9.9274,9.9274,26200.0
2011-01-13 14:00:00,24.1,24.11,24.09,24.1,40300.0,9.9315,9.9356,9.9274,9.9315,40300.0
2011-01-13 14:05:00,24.11,24.11,24.1,24.11,48700.0,9.9356,9.9356,9.9315,9.9356,48700.0
2011-01-13 14:10:00,24.11,24.11,24.06,24.07,125600.0,9.9356,9.9356,9.915,9.9191,125600.0
2011-01-13 14:15:00,24.07,24.08,24.07,24.08,36200.0,9.9191,9.9232,9.9191,9.9232,36200.0
2011-01-13 14:20:00,24.08,24.09,24.07,24.08,101000.0,9.9232,9.9274,9.9191,9.9232,101000.0
2011-01-13 14:25:00,24.09,24.09,24.08,24.09,29300.0,9.9274,9.9274,9.9232,9.9274,29300.0
2011-01-13 14:30:00,24.09,24.1,24.09,24.09,84800.0,9.9274,9.9315,9.9274,9.9274,84800.0
2011-01-13 14:35:00,24.1,24.1,24.07,24.07,88600.0,9.9315,9.9315,9.9191,9.9191,88600.0
2011-01-13 14:40:00,24.08,24.08,24.06,24.07,54900.0,9.9232,9.9232,9.915,9.9191,54900.0
2011-01-13 14:45:00,24.07,24.07,24.06,24.07,41700.0,9.9191,9.9191,9.915,9.9191,41700.0
2011-01-13 14:50:00,24.07,24.09,24.05,24.08,205800.0,9.9191,9.9274,9.9109,9.9232,205800.0
2011-01-13 14:55:00,24.08,24.1,24.07,24.1,89200.0,9.9232,9.9315,9.9191,9.9315,89200.0
2011-01-13 15:00:00,24.1,24.11,24.09,24.11,71800.0,9.9315,9.9356,9.9274,9.9356,71800.0
2011-01-13 15:05:00,24.1,24.12,24.1,24.12,180000.0,9.9315,9.9397,9.9315,9.9397,180000.0
2011-01-13 15:10:00,24.11,24.12,24.1,24.11,102500.0,9.9356,9.9397,9.9315,9.9356,102500.0
2011-01-13 15:15:00,24.1,24.13,24.1,24.13,105200.0,9.9315,9.9438,9.9315,9.9438,105200.0
2011-01-13 15:20:00,24.13,24.13,24.12,24.13,47400.0,9.9438,9.9438,9.9397,9.9438,47400.0
2011-01-13 15:25:00,24.12,24.13,24.1,24.11,118600.0,9.9397,9.9438,9.9315,9.9356,118600.0
2011-01-13 15:30:00,24.11,24.12,24.08,24.09,164900.0,9.9356,9.9397,9.9232,9.9274,164900.0
2011-01-13 15:35:00,24.08,24.11,24.08,24.11,105200.0,9.9232,9.9356,9.9232,9.9356,105200.0
2011-01-13 15:40:00,24.12,24.12,24.09,24.11,116300.0,9.9397,9.9397,9.9274,9.9356,116300.0
2011-01-13 15:45:00,24.11,24.13,24.1,24.13,129300.0,9.9356,9.9438,9.9315,9.9438,129300.0
2011-01-13 15:50:00,24.13,24.14,24.12,24.14,151400.0,9.9438,9.948,9.9397,9.948,151400.0
2011-01-13 15:55:00,24.14,24.15,24.12,24.12,535700.0,9.948,9.9521,9.9397,9.9397,535700.0
2011-01-14 09:30:00,24.1,24.1,24.01,24.07,302700.0,9.9315,9.9315,9.8944,9.9191,302700.0
2011-01-14 09:35:00,24.07,24.08,24.01,24.01,169100.0,9.9191,9.9232,9.8944,9.8944,169100.0
2011-01-14 09:40:00,24.01,24.13,24.0,24.06,191400.0,9.8944,9.9438,9.8903,9.915,191400.0
2011-01-14 09:45:00,24.05,24.1,24.05,24.06,63400.0,9.9109,9.9315,9.9109,9.915,63400.0
2011-01-14 09:50:00,24.05,24.07,24.03,24.03,79000.0,9.9109,9.9191,9.9026,9.9026,79000.0
2011-01-14 09:55:00,24.03,24.09,24.03,24.05,90700.0,9.9026,9.9274,9.9026,9.9109,90700.0
2011-01-14 10:00:00,24.05,24.12,24.05,24.12,202900.0,9.9109,9.9397,9.9109,9.9397,202900.0
2011-01-14 10:05:00,24.11,24.14,24.1,24.1,131200.0,9.9356,9.948,9.9315,9.9315,131200.0
2011-01-14 10:10:00,24.1,24.11,24.09,24.1,67500.0,9.9315,9.9356,9.9274,9.9315,67500.0
2011-01-14 10:15:00,24.1,24.11,24.09,24.09,84100.0,9.9315,9.9356,9.9274,9.9274,84100.0
2011-01-14 10:20:00,24.09,24.11,24.09,24.1,48800.0,9.9274,9.9356,9.9274,9.9315,48800.0
2011-01-14 10:25:00,24.1,24.11,24.07,24.07,112900.0,9.9315,9.9356,9.9191,9.9191,112900.0
2011-01-14 10:30:00,24.08,24.11,24.07,24.1,160000.0,9.9232,9.9356,9.9191,9.9315,160000.0
2011-01-14 10:35:00,24.1,24.11,24.09,24.1,50000.0,9.9315,9.9356,9.9274,9.9315,50000.0
2011-01-14 10:40:00,24.09,24.17,24.09,24.17,192600.0,9.9274,9.9603,9.9274,9.9603,192600.0
2011-01-14 10:45:00,24.17,24.19,24.15,24.16,68100.0,9.9603,9.9686,9.9521,9.9562,68100.0
2011-01-14 10:50:00,24.16,24.16,24.14,24.14,42100.0,9.9562,9.9562,9.948,9.948,42100.0
2011-01-14 10:55:00,24.14,24.15,24.12,24.13,66900.0,9.948,9.9521,9.9397,9.9438,66900.0
2011-01-14 11:00:00,24.13,24.13,24.1,24.11,60800.0,9.9438,9.9438,9.9315,9.9356,60800.0
2011-01-14 11:05:00,24.11,24.11,24.1,24.11,54300.0,9.9356,9.9356,9.9315,9.9356,54300.0
2011-01-14 11:10:00,24.11,24.13,24.11,24.13,153100.0,9.9356,9.9438,9.9356,9.9438,153100.0
2011-01-14 11:15:00,24.13,24.13,24.11,24.11,57300.0,9.9438,9.9438,9.9356,9.9356,57300.0
2011-01-14 11:20:00,24.11,24.12,24.1,24.1,63700.0,9.9356,9.9397,9.9315,9.9315,63700.0
2011-01-14 11:25:00,24.11,24.12,24.1,24.11,38800.0,9.9356,9.9397,9.9315,9.9356,38800.0
2011-01-14 11:30:00,24.12,24.13,24.1,24.11,150200.0,9.9397,9.9438,9.9315,9.9356,150200.0
2011-01-14 11:35:00,24.12,24.12,24.1,24.11,41800.0,9.9397,9.9397,9.9315,9.9356,41800.0
2011-01-14 11:40:00,24.11,24.11,24.1,24.1,31100.0,9.9356,9.9356,9.9315,9.9315,31100.0
2011-01-14 11:45:00,24.11,24.16,24.1,24.16,77700.0,9.9356,9.9562,9.9315,9.9562,77700.0
2011-01-14 11:50:00,24.15,24.17,24.15,24.16,89400.0,9.9521,9.9603,9.9521,9.9562,89400.0
2011-01-14 11:55:00,24.16,24.18,24.15,24.18,46000.0,9.9562,9.9644,9.9521,9.9644,46000.0
2011-01-14 12:00:00,24.18,24.19,24.17,24.18,50600.0,9.9644,9.9686,9.9603,9.9644,50600.0
2011-01-14 12:05:00,24.18,24.19,24.17,24.18,90200.0,9.9644,9.9686,9.9603,9.9644,90200.0
2011-01-14 12:10:00,24.19,24.21,24.18,24.21,68100.0,9.9686,9.9768,9.9644,9.9768,68100.0
2011-01-14 12:15:00,24.21,24.21,24.2,24.2,38500.0,9.9768,9.9768,9.9727,9.9727,38500.0
2011-01-14 12:20:00,24.2,24.21,24.18,24.18,112400.0,9.9727,9.9768,9.9644,9.9644,112400.0
2011-01-14 12:25:00,24.18,24.19,24.16,24.16,37100.0,9.9644,9.9686,9.9562,9.9562,37100.0
2011-01-14 12:30:00,24.16,24.19,24.16,24.19,87200.0,9.9562,9.9686,9.9562,9.9686,87200.0
2011-01-14 12:35:00,24.18,24.19,24.18,24.18,37900.0,9.9644,9.9686,9.9644,9.9644,37900.0
2011-01-14 12:40:00,24.18,24.19,24.18,24.18,83500.0,9.9644,9.9686,9.9644,9.9644,83500.0
2011-01-14 12:45:00,24.17,24.18,24.14,24.14,70800.0,9.9603,9.9644,9.948,9.948,70800.0
2011-01-14 12:50:00,24.14,24.16,24.13,24.15,68200.0,9.948,9.9562,9.9438,9.9521,68200.0
2011-01-14 12:55:00,24.15,24.16,24.15,24.16,26800.0,9.9521,9.9562,9.9521,9.9562,26800.0
2011-01-14 13:00:00,24.15,24.18,24.15,24.17,124800.0,9.9521,9.9644,9.9521,9.9603,124800.0
2011-01-14 13:05:00,24.17,24.19,24.17,24.18,58900.0,9.9603,9.9686,9.9603,9.9644,58900.0
2011-01-14 13:10:00,24.17,24.17,24.15,24.16,47200.0,9.9603,9.9603,9.9521,9.9562,47200.0
2011-01-14 13:15:00,24.16,24.16,24.15,24.16,38200.0,9.9562,9.9562,9.9521,9.9562,38200.0
2011-01-14 13:20:00,24.16,24.16,24.15,24.16,35700.0,9.9562,9.9562,9.9521,9.9562,35700.0
2011-01-14 13:25:00,24.16,24.16,24.15,24.16,26500.0,9.9562,9.9562,9.9521,9.9562,26500.0
2011-01-14 13:30:00,24.15,24.16,24.15,24.15,52300.0,9.9521,9.9562,9.9521,9.9521,52300.0
2011-01-14 13:35:00,24.15,24.16,24.15,24.15,53300.0,9.9521,9.9562,9.9521,9.9521,53300.0
2011-01-14 13:40:00,24.16,24.16,24.15,24.16,30900.0,9.9562,9.9562,9.9521,9.9562,30900.0
2011-01-14 13:45:00,24.15,24.16,24.14,24.14,90800.0,9.9521,9.9562,9.948,9.948,90800.0
2011-01-14 13:50:00,24.14,24.15,24.13,24.14,33500.0,9.948,9.9521,9.9438,9.948,33500.0
2011-01-14 13:55:00,24.14,24.17,24.13,24.15,112700.0,9.948,9.9603,9.9438,9.9521,112700.0
2011-01-14 14:00:00,24.14,24.15,24.14,24.15,22100.0,9.948,9.9521,9.948,9.9521,22100.0
2011-01-14 14:05:00,24.15,24.17,24.14,24.17,107600.0,9.9521,9.9603,9.948,9.9603,107600.0
2011-01-14 14:10:00,24.17,24.17,24.16,24.17,36200.0,9.9603,9.9603,9.9562,9.9603,36200.0
2011-01-14 14:15:00,24.17,24.17,24.16,24.17,35000.0,9.9603,9.9603,9.9562,9.9603,35000.0
2011-01-14 14:20:00,24.16,24.17,24.16,24.16,35700.0,9.9562,9.9603,9.9562,9.9562,35700.0
2011-01-14 14:25:00,24.17,24.17,24.16,24.17,34100.0,9.9603,9.9603,9.9562,9.9603,34100.0
2011-01-14 14:30:00,24.17,24.17,24.16,24.16,41000.0,9.9603,9.9603,9.9562,9.9562,41000.0
2011-01-14 14:35:00,24.16,24.17,24.16,24.16,40600.0,9.9562,9.9603,9.9562,9.9562,40600.0
2011-01-14 14:40:00,24.17,24.17,24.16,24.16,44100.0,9.9603,9.9603,9.9562,9.9562,44100.0
2011-01-14 14:45:00,24.16,24.17,24.16,24.17,31200.0,9.9562,9.9603,9.9562,9.9603,31200.0
2011-01-14 14:50:00,24.17,24.17,24.16,24.16,41300.0,9.9603,9.9603,9.9562,9.9562,41300.0
2011-01-14 14:55:00,24.17,24.17,24.16,24.16,34200.0,9.9603,9.9603,9.9562,9.9562,34200.0
2011-01-14 15:00:00,24.16,24.17,24.16,24.16,62400.0,9.9562,9.9603,9.9562,9.9562,62400.0
2011-01-14 15:05:00,24.16,24.17,24.16,24.17,41600.0,9.9562,9.9603,9.9562,9.9603,41600.0
2011-01-14 15:10:00,24.17,24.17,24.16,24.17,55900.0,9.9603,9.9603,9.9562,9.9603,55900.0
2011-01-14 15:15:00,24.16,24.17,24.16,24.16,71800.0,9.9562,9.9603,9.9562,9.9562,71800.0
2011-01-14 15:20:00,24.16,24.17,24.16,24.16,66000.0,9.9562,9.9603,9.9562,9.9562,66000.0
2011-01-14 15:25:00,24.17,24.17,24.15,24.16,92800.0,9.9603,9.9603,9.9521,9.9562,92800.0
2011-01-14 15:30:00,24.16,24.16,24.13,24.14,140300.0,9.9562,9.9562,9.9438,9.948,140300.0
2011-01-14 15:35:00,24.15,24.16,24.14,24.15,90900.0,9.9521,9.9562,9.948,9.9521,90900.0
2011-01-14 15:40:00,24.15,24.16,24.14,24.15,107000.0,9.9521,9.9562,9.948,9.9521,107000.0
2011-01-14 15:45:00,24.15,24.17,24.14,24.17,171600.0,9.9521,9.9603,9.948,9.9603,171600.0
2011-01-14 15:50:00,24.16,24.17,24.14,24.16,338000.0,9.9562,9.9603,9.948,9.9562,338000.0
2011-01-14 15:55:00,24.16,24.16,24.14,24.14,587100.0,9.9562,9.9562,9.948,9.948,587100.0
2011-01-18 09:30:00,24.01,24.12,24.0,24.06,686000.0,9.8944,9.9397,9.8903,9.915,686000.0
2011-01-18 09:35:00,24.05,24.12,24.05,24.12,159400.0,9.9109,9.9397,9.9109,9.9397,159400.0
2011-01-18 09:40:00,24.12,24.19,24.12,24.15,208300.0,9.9397,9.9686,9.9397,9.9521,208300.0
2011-01-18 09:45:00,24.14,24.14,24.12,24.13,118900.0,9.948,9.948,9.9397,9.9438,118900.0
2011-01-18 09:50:00,24.14,24.15,24.11,24.12,151900.0,9.948,9.9521,9.9356,9.9397,151900.0
2011-01-18 09:55:00,24.12,24.16,24.11,24.14,133800.0,9.9397,9.9562,9.9356,9.948,133800.0
2011-01-18 10:00:00,24.14,24.16,24.11,24.16,138000.0,9.948,9.9562,9.9356,9.9562,138000.0
2011-01-18 10:05:00,24.16,24.18,24.15,24.17,122800.0,9.9562,9.9644,9.9521,9.9603,122800.0
2011-01-18 10:10:00,24.17,24.18,24.16,24.17,71200.0,9.9603,9.9644,9.9562,9.9603,71200.0
2011-01-18 10:15:00,24.18,24.2,24.17,24.2,142100.0,9.9644,9.9727,9.9603,9.9727,142100.0
2011-01-18 10:20:00,24.2,24.22,24.19,24.2,129100.0,9.9727,9.9809,9.9686,9.9727,129100.0
2011-01-18 10:25:00,24.2,24.2,24.17,24.17,115100.0,9.9727,9.9727,9.9603,9.9603,115100.0
2011-01-18 10:30:00,24.17,24.18,24.11,24.14,204200.0,9.9603,9.9644,9.9356,9.948,204200.0
2011-01-18 10:35:00,24.14,24.15,24.11,24.11,170500.0,9.948,9.9521,9.9356,9.9356,170500.0
2011-01-18 10:40:00,24.11,24.14,24.11,24.13,92500.0,9.9356,9.948,9.9356,9.9438,92500.0
2011-01-18 10:45:00,24.13,24.13,24.08,24.09,139600.0,9.9438,9.9438,9.9232,9.9274,139600.0
2011-01-18 10:50:00,24.09,24.09,24.08,24.09,55900.0,9.9274,9.9274,9.9232,9.9274,55900.0
2011-01-18 10:55:00,24.08,24.14,24.08,24.14,106500.0,9.9232,9.948,9.9232,9.948,106500.0
2011-01-18 11:00:00,24.14,24.15,24.13,24.15,179700.0,9.948,9.9521,9.9438,9.9521,179700.0
2011-01-18 11:05:00,24.15,24.15,24.14,24.15,93700.0,9.9521,9.9521,9.948,9.9521,93700.0
2011-01-18 11:10:00,24.15,24.15,24.13,24.14,81300.0,9.9521,9.9521,9.9438,9.948,81300.0
2011-01-18 11:15:00,24.13,24.15,24.13,24.15,83700.0,9.9438,9.9521,9.9438,9.9521,83700.0
2011-01-18 11:20:00,24.15,24.16,24.14,24.16,79000.0,9.9521,9.9562,9.948,9.9562,79000.0
2011-01-18 11:25:00,24.16,24.16,24.13,24.15,91800.0,9.9562,9.9562,9.9438,9.9521,91800.0
2011-01-18 11:30:00,24.14,24.16,24.13,24.16,76600.0,9.948,9.9562,9.9438,9.9562,76600.0
2011-01-18 11:35:00,24.16,24.17,24.15,24.16,61600.0,9.9562,9.9603,9.9521,9.9562,61600.0
2011-01-18 11:40:00,24.16,24.17,24.15,24.17,61000.0,9.9562,9.9603,9.9521,9.9603,61000.0
2011-01-18 11:45:00,24.16,24.18,24.15,24.16,249700.0,9.9562,9.9644,9.9521,9.9562,249700.0
2011-01-18 11:50:00,24.15,24.16,24.13,24.13,95400.0,9.9521,9.9562,9.9438,9.9438,95400.0
2011-01-18 11:55:00,24.13,24.14,24.13,24.14,35600.0,9.9438,9.948,9.9438,9.948,35600.0
2011-01-18 12:00:00,24.13,24.14,24.12,24.12,60200.0,9.9438,9.948,9.9397,9.9397,60200.0
2011-01-18 12:05:00,24.12,24.13,24.12,24.13,103000.0,9.9397,9.9438,9.9397,9.9438,103000.0
2011-01-18 12:10:00,24.13,24.13,24.12,24.13,50200.0,9.9438,9.9438,9.9397,9.9438,50200.0
2011-01-18 12:15:00,24.13,24.13,24.11,24.12,106000.0,9.9438,9.9438,9.9356,9.9397,106000.0
2011-01-18 12:20:00,24.12,24.12,24.1,24.11,62100.0,9.9397,9.9397,9.9315,9.9356,62100.0
2011-01-18 12:25:00,24.11,24.11,24.1,24.1,41400.0,9.9356,9.9356,9.9315,9.9315,41400.0
2011-01-18 12:30:00,24.1,24.11,24.1,24.1,38700.0,9.9315,9.9356,9.9315,9.9315,38700.0
2011-01-18 12:35:00,24.1,24.11,24.1,24.1,50500.0,9.9315,9.9356,9.9315,9.9315,50500.0
2011-01-18 12:40:00,24.11,24.11,24.1,24.11,42500.0,9.9356,9.9356,9.9315,9.9356,42500.0
2011-01-18 12:45:00,24.11,24.13,24.1,24.1,267400.0,9.9356,9.9438,9.9315,9.9315,267400.0
2011-01-18 12:50:00,24.1,24.11,24.1,24.11,55600.0,9.9315,9.9356,9.9315,9.9356,55600.0
2011-01-18 12:55:00,24.11,24.14,24.11,24.13,111800.0,9.9356,9.948,9.9356,9.9438,111800.0
2011-01-18 13:00:00,24.12,24.13,24.12,24.12,32700.0,9.9397,9.9438,9.9397,9.9397,32700.0
2011-01-18 13:05:00,24.13,24.13,24.12,24.12,72700.0,9.9438,9.9438,9.9397,9.9397,72700.0
2011-01-18 13:10:00,24.12,24.12,24.11,24.12,38500.0,9.9397,9.9397,9.9356,9.9397,38500.0
2011-01-18 13:15:00,24.12,24.12,24.11,24.11,59000.0,9.9397,9.9397,9.9356,9.9356,59000.0
2011-01-18 13:20:00,24.11,24.11,24.09,24.1,60300.0,9.9356,9.9356,9.9274,9.9315,60300.0
2011-01-18 13:25:00,24.09,24.1,24.09,24.09,39100.0,9.9274,9.9315,9.9274,9.9274,39100.0
2011-01-18 13:30:00,24.09,24.1,24.08,24.09,47400.0,9.9274,9.9315,9.9232,9.9274,47400.0
2011-01-18 13:35:00,24.09,24.09,24.08,24.08,51600.0,9.9274,9.9274,9.9232,9.9232,51600.0
2011-01-18 13:40:00,24.08,24.09,24.08,24.09,50600.0,9.9232,9.9274,9.9232,9.9274,50600.0
2011-01-18 13:45:00,24.08,24.09,24.08,24.08,60400.0,9.9232,9.9274,9.9232,9.9232,60400.0
2011-01-18 13:50:00,24.08,24.09,24.07,24.07,66200.0,9.9232,9.9274,9.9191,9.9191,66200.0
2011-01-18 13:55:00,24.08,24.08,24.04,24.05,98500.0,9.9232,9.9232,9.9068,9.9109,98500.0
2011-01-18 14:00:00,24.04,24.05,24.03,24.04,94800.0,9.9068,9.9109,9.9026,9.9068,94800.0
2011-01-18 14:05:00,24.03,24.04,24.03,24.03,76100.0,9.9026,9.9068,9.9026,9.9026,76100.0
2011-01-18 14:10:00,24.03,24.05,24.02,24.02,164800.0,9.9026,9.9109,9.8985,9.8985,164800.0
2011-01-18 14:15:00,24.02,24.04,24.02,24.03,77600.0,9.8985,9.9068,9.8985,9.9026,77600.0
2011-01-18 14:20:00,24.03,24.04,24.02,24.02,151400.0,9.9026,9.9068,9.8985,9.8985,151400.0
2011-01-18 14:25:00,24.02,24.03,24.02,24.03,63800.0,9.8985,9.9026,9.8985,9.9026,63800.0
2011-01-18 14:30:00,24.02,24.03,24.02,24.02,71700.0,9.8985,9.9026,9.8985,9.8985,71700.0
2011-01-18 14:35:00,24.02,24.03,24.02,24.03,48100.0,9.8985,9.9026,9.8985,9.9026,48100.0
2011-01-18 14:40:00,24.03,24.03,24.01,24.02,152800.0,9.9026,9.9026,9.8944,9.8985,152800.0
2011-01-18 14:45:00,24.03,24.03,24.02,24.03,52400.0,9.9026,9.9026,9.8985,9.9026,52400.0
2011-01-18 14:50:00,24.02,24.03,24.01,24.01,79700.0,9.8985,9.9026,9.8944,9.8944,79700.0
2011-01-18 14:55:00,24.01,24.02,24.01,24.02,55200.0,9.8944,9.8985,9.8944,9.8985,55200.0
2011-01-18 15:00:00,24.01,24.02,24.01,24.02,59700.0,9.8944,9.8985,9.8944,9.8985,59700.0
2011-01-18 15:05:00,24.01,24.02,24.01,24.01,60600.0,9.8944,9.8985,9.8944,9.8944,60600.0
2011-01-18 15:10:00,24.01,24.02,24.01,24.01,54700.0,9.8944,9.8985,9.8944,9.8944,54700.0
2011-01-18 15:15:00,24.01,24.02,24.01,24.01,60400.0,9.8944,9.8985,9.8944,9.8944,60400.0
2011-01-18 15:20:00,24.02,24.02,24.01,24.01,65800.0,9.8985,9.8985,9.8944,9.8944,65800.0
2011-01-18 15:25:00,24.01,24.02,24.01,24.01,118200.0,9.8944,9.8985,9.8944,9.8944,118200.0
2011-01-18 15:30:00,24.02,24.02,24.01,24.01,137500.0,9.8985,9.8985,9.8944,9.8944,137500.0
2011-01-18 15:35:00,24.01,24.02,24.01,24.02,166300.0,9.8944,9.8985,9.8944,9.8985,166300.0
2011-01-18 15:40:00,24.01,24.02,24.01,24.01,140800.0,9.8944,9.8985,9.8944,9.8944,140800.0
2011-01-18 15:45:00,24.01,24.02,24.0,24.0,503500.0,9.8944,9.8985,9.8903,9.8903,503500.0
2011-01-18 15:50:00,24.0,24.01,24.0,24.0,325700.0,9.8903,9.8944,9.8903,9.8903,325700.0
2011-01-18 15:55:00,24.0,24.08,24.0,24.08,1240100.0,9.8903,9.9232,9.8903,9.9232,1240100.0
2011-01-19 09:30:00,24.09,24.13,24.06,24.13,238400.0,9.9274,9.9438,9.915,9.9438,238400.0
2011-01-19 09:35:00,24.12,24.13,24.05,24.05,162900.0,9.9397,9.9438,9.9109,9.9109,162900.0
2011-01-19 09:40:00,24.04,24.08,24.03,24.06,174200.0,9.9068,9.9232,9.9026,9.915,174200.0
2011-01-19 09:45:00,24.05,24.09,24.05,24.05,76100.0,9.9109,9.9274,9.9109,9.9109,76100.0
2011-01-19 09:50:00,24.05,24.07,24.02,24.04,95300.0,9.9109,9.9191,9.8985,9.9068,95300.0
2011-01-19 09:55:00,24.04,24.04,24.0,24.0,181700.0,9.9068,9.9068,9.8903,9.8903,181700.0
2011-01-19 10:00:00,24.0,24.03,23.98,24.03,252300.0,9.8903,9.9026,9.882,9.9026,252300.0
2011-01-19 10:05:00,24.03,24.06,24.02,24.05,72900.0,9.9026,9.915,9.8985,9.9109,72900.0
2011-01-19 10:10:00,24.06,24.08,24.03,24.03,126500.0,9.915,9.9232,9.9026,9.9026,126500.0
2011-01-19 10:15:00,24.03,24.03,24.01,24.02,114200.0,9.9026,9.9026,9.8944,9.8985,114200.0
2011-01-19 10:20:00,24.01,24.03,24.01,24.02,74900.0,9.8944,9.9026,9.8944,9.8985,74900.0
2011-01-19 10:25:00,24.01,24.02,23.98,23.99,294300.0,9.8944,9.8985,9.882,9.8861,294300.0
2011-01-19 10:30:00,24.0,24.0,23.97,23.99,114900.0,9.8903,9.8903,9.8779,9.8861,114900.0
2011-01-19 10:35:00,23.99,23.99,23.98,23.98,78700.0,9.8861,9.8861,9.882,9.882,78700.0
2011-01-19 10:40:00,23.98,23.99,23.97,23.97,85700.0,9.882,9.8861,9.8779,9.8779,85700.0
2011-01-19 10:45:00,23.98,24.0,23.97,23.98,188600.0,9.882,9.8903,9.8779,9.882,188600.0
2011-01-19 10:50:00,23.98,24.0,23.97,24.0,226200.0,9.882,9.8903,9.8779,9.8903,226200.0
2011-01-19 10:55:00,23.99,24.0,23.98,23.98,103500.0,9.8861,9.8903,9.882,9.882,103500.0
2011-01-19 11:00:00,23.99,23.99,23.98,23.99,52600.0,9.8861,9.8861,9.882,9.8861,52600.0
2011-01-19 11:05:00,23.99,24.0,23.98,24.0,83500.0,9.8861,9.8903,9.882,9.8903,83500.0
2011-01-19 11:10:00,24.0,24.0,23.99,24.0,57500.0,9.8903,9.8903,9.8861,9.8903,57500.0
2011-01-19 11:15:00,23.99,24.0,23.99,24.0,33800.0,9.8861,9.8903,9.8861,9.8903,33800.0
2011-01-19 11:20:00,24.0,24.01,23.99,24.01,74200.0,9.8903,9.8944,9.8861,9.8944,74200.0
2011-01-19 11:25:00,24.0,24.03,24.0,24.03,67400.0,9.8903,9.9026,9.8903,9.9026,67400.0
2011-01-19 11:30:00,24.02,24.03,24.01,24.02,105900.0,9.8985,9.9026,9.8944,9.8985,105900.0
2011-01-19 11:35:00,24.03,24.03,24.02,24.02,47000.0,9.9026,9.9026,9.8985,9.8985,47000.0
2011-01-19 11:40:00,24.03,24.04,24.02,24.04,64200.0,9.9026,9.9068,9.8985,9.9068,64200.0
2011-01-19 11:45:00,24.04,24.04,24.03,24.03,34800.0,9.9068,9.9068,9.9026,9.9026,34800.0
2011-01-19 11:50:00,24.03,24.04,24.02,24.02,44500.0,9.9026,9.9068,9.8985,9.8985,44500.0
2011-01-19 11:55:00,24.02,24.03,24.01,24.02,79200.0,9.8985,9.9026,9.8944,9.8985,79200.0
2011-01-19 12:00:00,24.02,24.02,24.01,24.01,45900.0,9.8985,9.8985,9.8944,9.8944,45900.0
2011-01-19 12:05:00,24.01,24.02,24.01,24.01,42900.0,9.8944,9.8985,9.8944,9.8944,42900.0
2011-01-19 12:10:00,24.01,24.02,24.01,24.02,23000.0,9.8944,9.8985,9.8944,9.8985,23000.0
2011-01-19 12:15:00,24.01,24.03,24.01,24.01,202000.0,9.8944,9.9026,9.8944,9.8944,202000.0
2011-01-19 12:20:00,24.01,24.02,24.0,24.01,111300.0,9.8944,9.8985,9.8903,9.8944,111300.0
2011-01-19 12:25:00,24.01,24.01,24.0,24.01,33000.0,9.8944,9.8944,9.8903,9.8944,33000.0
2011-01-19 12:30:00,24.0,24.01,23.99,23.99,97000.0,9.8903,9.8944,9.8861,9.8861,97000.0
2011-01-19 12:35:00,23.99,24.0,23.96,23.96,207900.0,9.8861,9.8903,9.8738,9.8738,207900.0
2011-01-19 12:40:00,23.96,23.98,23.95,23.98,127900.0,9.8738,9.882,9.8697,9.882,127900.0
2011-01-19 12:45:00,23.97,23.98,23.95,23.97,125100.0,9.8779,9.882,9.8697,9.8779,125100.0
2011-01-19 12:50:00,23.96,23.97,23.95,23.96,68600.0,9.8738,9.8779,9.8697,9.8738,68600.0
2011-01-19 12:55:00,23.97,23.97,23.96,23.97,25100.0,9.8779,9.8779,9.8738,9.8779,25100.0
2011-01-19 13:00:00,23.97,23.98,23.96,23.97,105400.0,9.8779,9.882,9.8738,9.8779,105400.0
2011-01-19 13:05:00,23.97,23.99,23.97,23.99,56700.0,9.8779,9.8861,9.8779,9.8861,56700.0
2011-01-19 13:10:00,23.99,24.0,23.98,23.99,306100.0,9.8861,9.8903,9.882,9.8861,306100.0
2011-01-19 13:15:00,24.0,24.0,23.99,24.0,19800.0,9.8903,9.8903,9.8861,9.8903,19800.0
2011-01-19 13:20:00,24.0,24.0,23.99,24.0,28700.0,9.8903,9.8903,9.8861,9.8903,28700.0
2011-01-19 13:25:00,23.99,24.03,23.99,24.01,89200.0,9.8861,9.9026,9.8861,9.8944,89200.0
2011-01-19 13:30:00,24.01,24.03,24.01,24.02,92900.0,9.8944,9.9026,9.8944,9.8985,92900.0
2011-01-19 13:35:00,24.01,24.02,24.01,24.01,57800.0,9.8944,9.8985,9.8944,9.8944,57800.0
2011-01-19 13:40:00,24.02,24.02,24.01,24.02,24200.0,9.8985,9.8985,9.8944,9.8985,24200.0
2011-01-19 13:45:00,24.01,24.02,24.0,24.01,57500.0,9.8944,9.8985,9.8903,9.8944,57500.0
2011-01-19 13:50:00,24.0,24.01,23.99,24.0,70800.0,9.8903,9.8944,9.8861,9.8903,70800.0
2011-01-19 13:55:00,24.0,24.0,23.99,24.0,62500.0,9.8903,9.8903,9.8861,9.8903,62500.0
2011-01-19 14:00:00,23.99,24.0,23.99,24.0,93100.0,9.8861,9.8903,9.8861,9.8903,93100.0
2011-01-19 14:05:00,24.0,24.0,23.99,23.99,36600.0,9.8903,9.8903,9.8861,9.8861,36600.0
2011-01-19 14:10:00,24.0,24.0,23.98,23.99,98600.0,9.8903,9.8903,9.882,9.8861,98600.0
2011-01-19 14:15:00,23.99,24.0,23.98,23.99,59500.0,9.8861,9.8903,9.882,9.8861,59500.0
2011-01-19 14:20:00,23.99,24.0,23.99,24.0,41000.0,9.8861,9.8903,9.8861,9.8903,41000.0
2011-01-19 14:25:00,23.99,24.0,23.98,23.98,121200.0,9.8861,9.8903,9.882,9.882,121200.0
2011-01-19 14:30:00,23.98,23.99,23.98,23.98,46700.0,9.882,9.8861,9.882,9.882,46700.0
2011-01-19 14:35:00,23.98,23.99,23.98,23.99,56700.0,9.882,9.8861,9.882,9.8861,56700.0
2011-01-19 14:40:00,23.98,23.99,23.98,23.98,98400.0,9.882,9.8861,9.882,9.882,98400.0
2011-01-19 14:45:00,23.99,23.99,23.98,23.99,56600.0,9.8861,9.8861,9.882,9.8861,56600.0
2011-01-19 14:50:00,23.98,23.99,23.97,23.98,81900.0,9.882,9.8861,9.8779,9.882,81900.0
2011-01-19 14:55:00,23.97,23.98,23.97,23.97,47600.0,9.8779,9.882,9.8779,9.8779,47600.0
2011-01-19 15:00:00,23.98,23.99,23.97,23.99,86400.0,9.882,9.8861,9.8779,9.8861,86400.0
2011-01-19 15:05:00,23.98,24.0,23.98,24.0,115500.0,9.882,9.8903,9.882,9.8903,115500.0
2011-01-19 15:10:00,23.99,24.0,23.99,23.99,86200.0,9.8861,9.8903,9.8861,9.8861,86200.0
2011-01-19 15:15:00,24.0,24.0,23.99,24.0,48200.0,9.8903,9.8903,9.8861,9.8903,48200.0
2011-01-19 15:20:00,24.0,24.0,23.99,23.99,67400.0,9.8903,9.8903,9.8861,9.8861,67400.0
2011-01-19 15:25:00,24.0,24.0,23.99,24.0,68800.0,9.8903,9.8903,9.8861,9.8903,68800.0
2011-01-19 15:30:00,24.0,24.0,23.99,23.99,130700.0,9.8903,9.8903,9.8861,9.8861,130700.0
2011-01-19 15:35:00,24.0,24.0,23.99,23.99,118300.0,9.8903,9.8903,9.8861,9.8861,118300.0
2011-01-19 15:40:00,23.99,24.02,23.99,24.01,272200.0,9.8861,9.8985,9.8861,9.8944,272200.0
2011-01-19 15:45:00,24.02,24.02,24.01,24.01,159700.0,9.8985,9.8985,9.8944,9.8944,159700.0
2011-01-19 15:50:00,24.01,24.02,24.01,24.01,170500.0,9.8944,9.8985,9.8944,9.8944,170500.0
2011-01-19 15:55:00,24.02,24.02,23.98,23.99,758300.0,9.8985,9.8985,9.882,9.8861,758300.0
2011-01-20 09:30:00,24.01,24.06,23.97,24.01,470700.0,9.8944,9.915,9.8779,9.8944,470700.0
2011-01-20 09:35:00,24.01,24.03,23.97,23.99,206800.0,9.8944,9.9026,9.8779,9.8861,206800.0
2011-01-20 09:40:00,24.0,24.05,23.99,24.03,167800.0,9.8903,9.9109,9.8861,9.9026,167800.0
2011-01-20 09:45:00,24.03,24.04,24.0,24.03,125100.0,9.9026,9.9068,9.8903,9.9026,125100.0
2011-01-20 09:50:00,24.02,24.03,23.98,23.99,160300.0,9.8985,9.9026,9.882,9.8861,160300.0
2011-01-20 09:55:00,23.98,23.99,23.97,23.99,92700.0,9.882,9.8861,9.8779,9.8861,92700.0
2011-01-20 10:00:00,23.99,24.02,23.99,24.0,152900.0,9.8861,9.8985,9.8861,9.8903,152900.0
2011-01-20 10:05:00,24.0,24.04,23.99,24.04,152800.0,9.8903,9.9068,9.8861,9.9068,152800.0
2011-01-20 10:10:00,24.04,24.08,24.03,24.08,219300.0,9.9068,9.9232,9.9026,9.9232,219300.0
2011-01-20 10:15:00,24.08,24.08,24.05,24.05,145300.0,9.9232,9.9232,9.9109,9.9109,145300.0
2011-01-20 10:20:00,24.05,24.08,24.05,24.06,158900.0,9.9109,9.9232,9.9109,9.915,158900.0
2011-01-20 10:25:00,24.07,24.07,24.03,24.06,123300.0,9.9191,9.9191,9.9026,9.915,123300.0
2011-01-20 10:30:00,24.07,24.08,24.05,24.05,78700.0,9.9191,9.9232,9.9109,9.9109,78700.0
2011-01-20 10:35:00,24.06,24.08,24.05,24.06,67400.0,9.915,9.9232,9.9109,9.915,67400.0
2011-01-20 10:40:00,24.07,24.09,24.05,24.08,96200.0,9.9191,9.9274,9.9109,9.9232,96200.0
2011-01-20 10:45:00,24.07,24.08,24.05,24.06,75400.0,9.9191,9.9232,9.9109,9.915,75400.0
2011-01-20 10:50:00,24.06,24.07,24.05,24.06,84300.0,9.915,9.9191,9.9109,9.915,84300.0
2011-01-20 10:55:00,24.06,24.06,24.04,24.06,58400.0,9.915,9.915,9.9068,9.915,58400.0
2011-01-20 11:00:00,24.05,24.06,24.03,24.04,86100.0,9.9109,9.915,9.9026,9.9068,86100.0
2011-01-20 11:05:00,24.05,24.05,24.03,24.04,60700.0,9.9109,9.9109,9.9026,9.9068,60700.0
2011-01-20 11:10:00,24.04,24.08,24.04,24.07,167900.0,9.9068,9.9232,9.9068,9.9191,167900.0
2011-01-20 11:15:00,24.08,24.09,24.07,24.09,82000.0,9.9232,9.9274,9.9191,9.9274,82000.0
2011-01-20 11:20:00,24.09,24.09,24.07,24.08,78400.0,9.9274,9.9274,9.9191,9.9232,78400.0
2011-01-20 11:25:00,24.08,24.09,24.06,24.09,124100.0,9.9232,9.9274,9.915,9.9274,124100.0
2011-01-20 11:30:00,24.08,24.1,24.08,24.1,141200.0,9.9232,9.9315,9.9232,9.9315,141200.0
2011-01-20 11:35:00,24.1,24.12,24.09,24.1,109900.0,9.9315,9.9397,9.9274,9.9315,109900.0
2011-01-20 11:40:00,24.1,24.11,24.09,24.11,40000.0,9.9315,9.9356,9.9274,9.9356,40000.0
2011-01-20 11:45:00,24.11,24.13,24.1,24.13,84900.0,9.9356,9.9438,9.9315,9.9438,84900.0
2011-01-20 11:50:00,24.13,24.13,24.11,24.12,34900.0,9.9438,9.9438,9.9356,9.9397,34900.0
2011-01-20 11:55:00,24.13,24.14,24.12,24.12,61600.0,9.9438,9.948,9.9397,9.9397,61600.0
2011-01-20 12:00:00,24.13,24.13,24.11,24.12,30800.0,9.9438,9.9438,9.9356,9.9397,30800.0
2011-01-20 12:05:00,24.11,24.13,24.11,24.13,50600.0,9.9356,9.9438,9.9356,9.9438,50600.0
2011-01-20 12:10:00,24.12,24.13,24.12,24.12,21700.0,9.9397,9.9438,9.9397,9.9397,21700.0
2011-01-20 12:15:00,24.13,24.13,24.12,24.12,45300.0,9.9438,9.9438,9.9397,9.9397,45300.0
2011-01-20 12:20:00,24.13,24.15,24.12,24.14,69300.0,9.9438,9.9521,9.9397,9.948,69300.0
2011-01-20 12:25:00,24.14,24.15,24.13,24.14,64100.0,9.948,9.9521,9.9438,9.948,64100.0
2011-01-20 12:30:00,24.14,24.15,24.13,24.14,45600.0,9.948,9.9521,9.9438,9.948,45600.0
2011-01-20 12:35:00,24.14,24.15,24.13,24.15,43800.0,9.948,9.9521,9.9438,9.9521,43800.0
2011-01-20 12:40:00,24.15,24.16,24.14,24.15,80400.0,9.9521,9.9562,9.948,9.9521,80400.0
2011-01-20 12:45:00,24.15,24.16,24.14,24.15,54200.0,9.9521,9.9562,9.948,9.9521,54200.0
2011-01-20 12:50:00,24.15,24.17,24.15,24.17,58700.0,9.9521,9.9603,9.9521,9.9603,58700.0
2011-01-20 12:55:00,24.17,24.17,24.14,24.15,76700.0,9.9603,9.9603,9.948,9.9521,76700.0
2011-01-20 13:00:00,24.15,24.16,24.12,24.13,72300.0,9.9521,9.9562,9.9397,9.9438,72300.0
2011-01-20 13:05:00,24.12,24.17,24.12,24.16,475100.0,9.9397,9.9603,9.9397,9.9562,475100.0
2011-01-20 13:10:00,24.16,24.16,24.14,24.15,47500.0,9.9562,9.9562,9.948,9.9521,47500.0
2011-01-20 13:15:00,24.15,24.15,24.14,24.14,12600.0,9.9521,9.9521,9.948,9.948,12600.0
2011-01-20 13:20:00,24.15,24.15,24.12,24.13,52700.0,9.9521,9.9521,9.9397,9.9438,52700.0
2011-01-20 13:25:00,24.13,24.14,24.12,24.13,26300.0,9.9438,9.948,9.9397,9.9438,26300.0
2011-01-20 13:30:00,24.13,24.16,24.12,24.16,38400.0,9.9438,9.9562,9.9397,9.9562,38400.0
2011-01-20 13:35:00,24.16,24.17,24.15,24.16,46000.0,9.9562,9.9603,9.9521,9.9562,46000.0
2011-01-20 13:40:00,24.15,24.16,24.13,24.13,42400.0,9.9521,9.9562,9.9438,9.9438,42400.0
2011-01-20 13:45:00,24.14,24.14,24.12,24.12,28900.0,9.948,9.948,9.9397,9.9397,28900.0
2011-01-20 13:50:00,24.13,24.15,24.12,24.14,74400.0,9.9438,9.9521,9.9397,9.948,74400.0
2011-01-20 13:55:00,24.13,24.14,24.12,24.12,70400.0,9.9438,9.948,9.9397,9.9397,70400.0
2011-01-20 14:00:00,24.12,24.14,24.12,24.14,45300.0,9.9397,9.948,9.9397,9.948,45300.0
2011-01-20 14:05:00,24.14,24.15,24.14,24.14,41900.0,9.948,9.9521,9.948,9.948,41900.0
2011-01-20 14:10:00,24.15,24.15,24.14,24.15,52600.0,9.9521,9.9521,9.948,9.9521,52600.0
2011-01-20 14:15:00,24.14,24.15,24.14,24.15,28600.0,9.948,9.9521,9.948,9.9521,28600.0
2011-01-20 14:20:00,24.15,24.17,24.14,24.17,52800.0,9.9521,9.9603,9.948,9.9603,52800.0
2011-01-20 14:25:00,24.17,24.18,24.16,24.16,86400.0,9.9603,9.9644,9.9562,9.9562,86400.0
2011-01-20 14:30:00,24.15,24.17,24.13,24.13,198300.0,9.9521,9.9603,9.9438,9.9438,198300.0
2011-01-20 14:35:00,24.14,24.14,24.12,24.13,48800.0,9.948,9.948,9.9397,9.9438,48800.0
2011-01-20 14:40:00,24.12,24.14,24.12,24.12,180200.0,9.9397,9.948,9.9397,9.9397,180200.0
2011-01-20 14:45:00,24.13,24.13,24.09,24.1,184500.0,9.9438,9.9438,9.9274,9.9315,184500.0
2011-01-20 14:50:00,24.1,24.14,24.09,24.12,152700.0,9.9315,9.948,9.9274,9.9397,152700.0
2011-01-20 14:55:00,24.13,24.13,24.12,24.13,81300.0,9.9438,9.9438,9.9397,9.9438,81300.0
2011-01-20 15:00:00,24.13,24.13,24.09,24.11,173600.0,9.9438,9.9438,9.9274,9.9356,173600.0
2011-01-20 15:05:00,24.11,24.12,24.09,24.09,160500.0,9.9356,9.9397,9.9274,9.9274,160500.0
2011-01-20 15:10:00,24.09,24.1,24.08,24.1,208600.0,9.9274,9.9315,9.9232,9.9315,208600.0
2011-01-20 15:15:00,24.1,24.1,24.08,24.1,128400.0,9.9315,9.9315,9.9232,9.9315,128400.0
2011-01-20 15:20:00,24.1,24.12,24.09,24.11,71300.0,9.9315,9.9397,9.9274,9.9356,71300.0
2011-01-20 15:25:00,24.11,24.12,24.09,24.09,74900.0,9.9356,9.9397,9.9274,9.9274,74900.0
2011-01-20 15:30:00,24.09,24.1,24.08,24.08,102900.0,9.9274,9.9315,9.9232,9.9232,102900.0
2011-01-20 15:35:00,24.08,24.09,24.06,24.06,154100.0,9.9232,9.9274,9.915,9.915,154100.0
2011-01-20 15:40:00,24.06,24.08,24.06,24.07,121400.0,9.915,9.9232,9.915,9.9191,121400.0
2011-01-20 15:45:00,24.08,24.08,24.01,24.02,405200.0,9.9232,9.9232,9.8944,9.8985,405200.0
2011-01-20 15:50:00,24.02,24.04,24.01,24.02,354700.0,9.8985,9.9068,9.8944,9.8985,354700.0
2011-01-20 15:55:00,24.02,24.05,24.02,24.04,510700.0,9.8985,9.9109,9.8985,9.9068,510700.0
2011-01-21 09:30:00,24.17,24.18,24.1,24.1,1369500.0,9.9603,9.9644,9.9315,9.9315,1369500.0
2011-01-21 09:35:00,24.11,24.11,24.06,24.09,152400.0,9.9356,9.9356,9.915,9.9274,152400.0
2011-01-21 09:40:00,24.09,24.11,24.06,24.1,176400.0,9.9274,9.9356,9.915,9.9315,176400.0
2011-01-21 09:45:00,24.1,24.12,24.06,24.08,100000.0,9.9315,9.9397,9.915,9.9232,100000.0
2011-01-21 09:50:00,24.08,24.09,24.03,24.05,178300.0,9.9232,9.9274,9.9026,9.9109,178300.0
2011-01-21 09:55:00,24.05,24.06,24.03,24.05,173100.0,9.9109,9.915,9.9026,9.9109,173100.0
2011-01-21 10:00:00,24.05,24.07,24.04,24.06,192600.0,9.9109,9.9191,9.9068,9.915,192600.0
2011-01-21 10:05:00,24.05,24.07,24.04,24.07,249200.0,9.9109,9.9191,9.9068,9.9191,249200.0
2011-01-21 10:10:00,24.07,24.09,24.06,24.07,280800.0,9.9191,9.9274,9.915,9.9191,280800.0
2011-01-21 10:15:00,24.06,24.06,24.03,24.05,177800.0,9.915,9.915,9.9026,9.9109,177800.0
2011-01-21 10:20:00,24.05,24.07,24.03,24.04,262300.0,9.9109,9.9191,9.9026,9.9068,262300.0
2011-01-21 10:25:00,24.04,24.05,24.01,24.03,143000.0,9.9068,9.9109,9.8944,9.9026,143000.0
2011-01-21 10:30:00,24.04,24.05,24.03,24.05,35900.0,9.9068,9.9109,9.9026,9.9109,35900.0
2011-01-21 10:35:00,24.05,24.06,24.04,24.05,71300.0,9.9109,9.915,9.9068,9.9109,71300.0
2011-01-21 10:40:00,24.05,24.06,24.05,24.06,56900.0,9.9109,9.915,9.9109,9.915,56900.0
2011-01-21 10:45:00,24.06,24.07,24.05,24.06,73100.0,9.915,9.9191,9.9109,9.915,73100.0
2011-01-21 10:50:00,24.06,24.07,24.05,24.05,77100.0,9.915,9.9191,9.9109,9.9109,77100.0
2011-01-21 10:55:00,24.04,24.08,24.04,24.07,65100.0,9.9068,9.9232,9.9068,9.9191,65100.0
2011-01-21 11:00:00,24.08,24.08,24.04,24.05,139900.0,9.9232,9.9232,9.9068,9.9109,139900.0
2011-01-21 11:05:00,24.05,24.05,24.04,24.05,82900.0,9.9109,9.9109,9.9068,9.9109,82900.0
2011-01-21 11:10:00,24.04,24.05,24.04,24.04,54700.0,9.9068,9.9109,9.9068,9.9068,54700.0
2011-01-21 11:15:00,24.05,24.06,24.04,24.06,98600.0,9.9109,9.915,9.9068,9.915,98600.0
2011-01-21 11:20:00,24.06,24.08,24.06,24.08,75800.0,9.915,9.9232,9.915,9.9232,75800.0
2011-01-21 11:25:00,24.08,24.09,24.06,24.07,145500.0,9.9232,9.9274,9.915,9.9191,145500.0
2011-01-21 11:30:00,24.06,24.08,24.06,24.07,98200.0,9.915,9.9232,9.915,9.9191,98200.0
2011-01-21 11:35:00,24.06,24.07,24.06,24.06,32200.0,9.915,9.9191,9.915,9.915,32200.0
2011-01-21 11:40:00,24.06,24.07,24.05,24.05,58600.0,9.915,9.9191,9.9109,9.9109,58600.0
2011-01-21 11:45:00,24.06,24.06,24.05,24.05,47700.0,9.915,9.915,9.9109,9.9109,47700.0
2011-01-21 11:50:00,24.05,24.06,24.05,24.05,28800.0,9.9109,9.915,9.9109,9.9109,28800.0
2011-01-21 11:55:00,24.05,24.08,24.05,24.06,151300.0,9.9109,9.9232,9.9109,9.915,151300.0
2011-01-21 12:00:00,24.06,24.07,24.04,24.04,83600.0,9.915,9.9191,9.9068,9.9068,83600.0
2011-01-21 12:05:00,24.05,24.06,24.04,24.05,57300.0,9.9109,9.915,9.9068,9.9109,57300.0
2011-01-21 12:10:00,24.05,24.06,24.04,24.05,38500.0,9.9109,9.915,9.9068,9.9109,38500.0
2011-01-21 12:15:00,24.04,24.05,24.04,24.04,44400.0,9.9068,9.9109,9.9068,9.9068,44400.0
2011-01-21 12:20:00,24.04,24.06,24.04,24.05,68600.0,9.9068,9.915,9.9068,9.9109,68600.0
2011-01-21 12:25:00,24.06,24.06,24.05,24.05,53200.0,9.915,9.915,9.9109,9.9109,53200.0
2011-01-21 12:30:00,24.06,24.06,24.04,24.05,46400.0,9.915,9.915,9.9068,9.9109,46400.0
2011-01-21 12:35:00,24.04,24.06,24.04,24.04,83500.0,9.9068,9.915,9.9068,9.9068,83500.0
2011-01-21 12:40:00,24.05,24.05,24.04,24.04,113000.0,9.9109,9.9109,9.9068,9.9068,113000.0
2011-01-21 12:45:00,24.04,24.05,24.04,24.05,30600.0,9.9068,9.9109,9.9068,9.9109,30600.0
2011-01-21 12:50:00,24.04,24.05,24.04,24.05,36200.0,9.9068,9.9109,9.9068,9.9109,36200.0
2011-01-21 12:55:00,24.05,24.06,24.04,24.05,95100.0,9.9109,9.915,9.9068,9.9109,95100.0
2011-01-21 13:00:00,24.05,24.08,24.05,24.06,162100.0,9.9109,9.9232,9.9109,9.915,162100.0
2011-01-21 13:05:00,24.06,24.08,24.06,24.07,86600.0,9.915,9.9232,9.915,9.9191,86600.0
2011-01-21 13:10:00,24.07,24.08,24.06,24.08,53600.0,9.9191,9.9232,9.915,9.9232,53600.0
2011-01-21 13:15:00,24.07,24.1,24.07,24.09,171400.0,9.9191,9.9315,9.9191,9.9274,171400.0
2011-01-21 13:20:00,24.09,24.1,24.07,24.07,89400.0,9.9274,9.9315,9.9191,9.9191,89400.0
2011-01-21 13:25:00,24.07,24.08,24.06,24.07,63900.0,9.9191,9.9232,9.915,9.9191,63900.0
2011-01-21 13:30:00,24.07,24.1,24.07,24.1,40900.0,9.9191,9.9315,9.9191,9.9315,40900.0
2011-01-21 13:35:00,24.09,24.11,24.09,24.11,68400.0,9.9274,9.9356,9.9274,9.9356,68400.0
2011-01-21 13:40:00,24.11,24.12,24.1,24.1,86800.0,9.9356,9.9397,9.9315,9.9315,86800.0
2011-01-21 13:45:00,24.11,24.12,24.1,24.11,86000.0,9.9356,9.9397,9.9315,9.9356,86000.0
2011-01-21 13:50:00,24.12,24.12,24.11,24.11,29700.0,9.9397,9.9397,9.9356,9.9356,29700.0
2011-01-21 13:55:00,24.12,24.14,24.11,24.12,100900.0,9.9397,9.948,9.9356,9.9397,100900.0
2011-01-21 14:00:00,24.13,24.14,24.13,24.13,77700.0,9.9438,9.948,9.9438,9.9438,77700.0
2011-01-21 14:05:00,24.14,24.15,24.13,24.14,62300.0,9.948,9.9521,9.9438,9.948,62300.0
2011-01-21 14:10:00,24.14,24.15,24.13,24.13,52600.0,9.948,9.9521,9.9438,9.9438,52600.0
2011-01-21 14:15:00,24.14,24.14,24.13,24.13,36000.0,9.948,9.948,9.9438,9.9438,36000.0
2011-01-21 14:20:00,24.13,24.14,24.13,24.13,36900.0,9.9438,9.948,9.9438,9.9438,36900.0
2011-01-21 14:25:00,24.14,24.14,24.12,24.13,91100.0,9.948,9.948,9.9397,9.9438,91100.0
2011-01-21 14:30:00,24.13,24.14,24.12,24.14,64200.0,9.9438,9.948,9.9397,9.948,64200.0
2011-01-21 14:35:00,24.13,24.14,24.13,24.13,22700.0,9.9438,9.948,9.9438,9.9438,22700.0
2011-01-21 14:40:00,24.14,24.14,24.12,24.12,39700.0,9.948,9.948,9.9397,9.9397,39700.0
2011-01-21 14:45:00,24.12,24.13,24.12,24.13,27800.0,9.9397,9.9438,9.9397,9.9438,27800.0
2011-01-21 14:50:00,24.12,24.13,24.12,24.12,32600.0,9.9397,9.9438,9.9397,9.9397,32600.0
2011-01-21 14:55:00,24.12,24.13,24.11,24.11,45700.0,9.9397,9.9438,9.9356,9.9356,45700.0
2011-01-21 15:00:00,24.11,24.12,24.11,24.11,79100.0,9.9356,9.9397,9.9356,9.9356,79100.0
2011-01-21 15:05:00,24.11,24.12,24.11,24.12,48200.0,9.9356,9.9397,9.9356,9.9397,48200.0
2011-01-21 15:10:00,24.11,24.12,24.11,24.11,24700.0,9.9356,9.9397,9.9356,9.9356,24700.0
2011-01-21 15:15:00,24.11,24.14,24.11,24.14,157600.0,9.9356,9.948,9.9356,9.948,157600.0
2011-01-21 15:20:00,24.13,24.16,24.13,24.15,99000.0,9.9438,9.9562,9.9438,9.9521,99000.0
2011-01-21 15:25:00,24.15,24.17,24.15,24.16,69100.0,9.9521,9.9603,9.9521,9.9562,69100.0
2011-01-21 15:30:00,24.17,24.17,24.15,24.15,139700.0,9.9603,9.9603,9.9521,9.9521,139700.0
2011-01-21 15:35:00,24.15,24.2,24.15,24.19,319600.0,9.9521,9.9727,9.9521,9.9686,319600.0
2011-01-21 15:40:00,24.2,24.21,24.19,24.21,311700.0,9.9727,9.9768,9.9686,9.9768,311700.0
2011-01-21 15:45:00,24.21,24.22,24.16,24.18,1118600.0,9.9768,9.9809,9.9562,9.9644,1118600.0
2011-01-21 15:50:00,24.17,24.22,24.17,24.18,588900.0,9.9603,9.9809,9.9603,9.9644,588900.0
2011-01-21 15:55:00,24.18,24.18,24.09,24.1,2099100.0,9.9644,9.9644,9.9274,9.9315,2099100.0
2011-01-24 09:30:00,24.1,24.13,24.08,24.11,327900.0,9.9315,9.9438,9.9232,9.9356,327900.0
2011-01-24 09:35:00,24.12,24.13,24.1,24.12,144200.0,9.9397,9.9438,9.9315,9.9397,144200.0
2011-01-24 09:40:00,24.12,24.14,24.08,24.12,190300.0,9.9397,9.948,9.9232,9.9397,190300.0
2011-01-24 09:45:00,24.13,24.17,24.12,24.14,163300.0,9.9438,9.9603,9.9397,9.948,163300.0
2011-01-24 09:50:00,24.14,24.15,24.09,24.1,194000.0,9.948,9.9521,9.9274,9.9315,194000.0
2011-01-24 09:55:00,24.1,24.12,24.07,24.08,138600.0,9.9315,9.9397,9.9191,9.9232,138600.0
2011-01-24 10:00:00,24.08,24.1,24.07,24.1,211200.0,9.9232,9.9315,9.9191,9.9315,211200.0
2011-01-24 10:05:00,24.09,24.1,24.09,24.09,82400.0,9.9274,9.9315,9.9274,9.9274,82400.0
2011-01-24 10:10:00,24.09,24.1,24.09,24.09,56800.0,9.9274,9.9315,9.9274,9.9274,56800.0
2011-01-24 10:15:00,24.09,24.1,24.06,24.07,209300.0,9.9274,9.9315,9.915,9.9191,209300.0
2011-01-24 10:20:00,24.06,24.08,24.05,24.08,97000.0,9.915,9.9232,9.9109,9.9232,97000.0
2011-01-24 10:25:00,24.08,24.12,24.06,24.06,145000.0,9.9232,9.9397,9.915,9.915,145000.0
2011-01-24 10:30:00,24.06,24.08,24.05,24.08,111500.0,9.915,9.9232,9.9109,9.9232,111500.0
2011-01-24 10:35:00,24.08,24.11,24.07,24.09,92600.0,9.9232,9.9356,9.9191,9.9274,92600.0
2011-01-24 10:40:00,24.1,24.1,24.09,24.1,54100.0,9.9315,9.9315,9.9274,9.9315,54100.0
2011-01-24 10:45:00,24.09,24.1,24.09,24.09,73300.0,9.9274,9.9315,9.9274,9.9274,73300.0
2011-01-24 10:50:00,24.1,24.1,24.07,24.07,113300.0,9.9315,9.9315,9.9191,9.9191,113300.0
2011-01-24 10:55:00,24.08,24.1,24.07,24.07,212200.0,9.9232,9.9315,9.9191,9.9191,212200.0
2011-01-24 11:00:00,24.08,24.08,24.07,24.08,42800.0,9.9232,9.9232,9.9191,9.9232,42800.0
2011-01-24 11:05:00,24.08,24.08,24.07,24.08,94500.0,9.9232,9.9232,9.9191,9.9232,94500.0
2011-01-24 11:10:00,24.08,24.08,24.07,24.08,56200.0,9.9232,9.9232,9.9191,9.9232,56200.0
2011-01-24 11:15:00,24.08,24.08,24.07,24.08,72000.0,9.9232,9.9232,9.9191,9.9232,72000.0
2011-01-24 11:20:00,24.07,24.08,24.07,24.08,70400.0,9.9191,9.9232,9.9191,9.9232,70400.0
2011-01-24 11:25:00,24.08,24.1,24.07,24.09,173700.0,9.9232,9.9315,9.9191,9.9274,173700.0
2011-01-24 11:30:00,24.09,24.1,24.07,24.08,246800.0,9.9274,9.9315,9.9191,9.9232,246800.0
2011-01-24 11:35:00,24.08,24.09,24.06,24.07,98300.0,9.9232,9.9274,9.915,9.9191,98300.0
2011-01-24 11:40:00,24.07,24.09,24.06,24.09,132600.0,9.9191,9.9274,9.915,9.9274,132600.0
2011-01-24 11:45:00,24.08,24.09,24.06,24.07,95500.0,9.9232,9.9274,9.915,9.9191,95500.0
2011-01-24 11:50:00,24.07,24.1,24.07,24.1,74000.0,9.9191,9.9315,9.9191,9.9315,74000.0
2011-01-24 11:55:00,24.1,24.11,24.09,24.09,82700.0,9.9315,9.9356,9.9274,9.9274,82700.0
2011-01-24 12:00:00,24.1,24.11,24.09,24.1,51300.0,9.9315,9.9356,9.9274,9.9315,51300.0
2011-01-24 12:05:00,24.11,24.12,24.1,24.12,90600.0,9.9356,9.9397,9.9315,9.9397,90600.0
2011-01-24 12:10:00,24.11,24.12,24.11,24.12,83900.0,9.9356,9.9397,9.9356,9.9397,83900.0
2011-01-24 12:15:00,24.11,24.12,24.11,24.11,26200.0,9.9356,9.9397,9.9356,9.9356,26200.0
2011-01-24 12:20:00,24.11,24.12,24.11,24.11,30600.0,9.9356,9.9397,9.9356,9.9356,30600.0
2011-01-24 12:25:00,24.12,24.12,24.11,24.12,36000.0,9.9397,9.9397,9.9356,9.9397,36000.0
2011-01-24 12:30:00,24.12,24.15,24.11,24.14,130200.0,9.9397,9.9521,9.9356,9.948,130200.0
2011-01-24 12:35:00,24.14,24.16,24.13,24.16,49300.0,9.948,9.9562,9.9438,9.9562,49300.0
2011-01-24 12:40:00,24.16,24.17,24.15,24.17,49600.0,9.9562,9.9603,9.9521,9.9603,49600.0
2011-01-24 12:45:00,24.17,24.18,24.17,24.17,50000.0,9.9603,9.9644,9.9603,9.9603,50000.0
2011-01-24 12:50:00,24.18,24.18,24.15,24.16,119400.0,9.9644,9.9644,9.9521,9.9562,119400.0
2011-01-24 12:55:00,24.16,24.16,24.15,24.16,45700.0,9.9562,9.9562,9.9521,9.9562,45700.0
2011-01-24 13:00:00,24.16,24.16,24.15,24.16,41400.0,9.9562,9.9562,9.9521,9.9562,41400.0
2011-01-24 13:05:00,24.16,24.16,24.13,24.15,158400.0,9.9562,9.9562,9.9438,9.9521,158400.0
2011-01-24 13:10:00,24.14,24.15,24.14,24.15,15200.0,9.948,9.9521,9.948,9.9521,15200.0
2011-01-24 13:15:00,24.15,24.15,24.13,24.14,111700.0,9.9521,9.9521,9.9438,9.948,111700.0
2011-01-24 13:20:00,24.13,24.15,24.13,24.14,75900.0,9.9438,9.9521,9.9438,9.948,75900.0
2011-01-24 13:25:00,24.15,24.17,24.14,24.14,437800.0,9.9521,9.9603,9.948,9.948,437800.0
2011-01-24 13:30:00,24.15,24.17,24.14,24.17,178300.0,9.9521,9.9603,9.948,9.9603,178300.0
2011-01-24 13:35:00,24.17,24.18,24.16,24.16,58500.0,9.9603,9.9644,9.9562,9.9562,58500.0
2011-01-24 13:40:00,24.17,24.17,24.15,24.16,74900.0,9.9603,9.9603,9.9521,9.9562,74900.0
2011-01-24 13:45:00,24.15,24.16,24.15,24.16,42500.0,9.9521,9.9562,9.9521,9.9562,42500.0
2011-01-24 13:50:00,24.16,24.16,24.15,24.15,29800.0,9.9562,9.9562,9.9521,9.9521,29800.0
2011-01-24 13:55:00,24.15,24.18,24.15,24.17,104700.0,9.9521,9.9644,9.9521,9.9603,104700.0
2011-01-24 14:00:00,24.18,24.18,24.16,24.17,46200.0,9.9644,9.9644,9.9562,9.9603,46200.0
2011-01-24 14:05:00,24.18,24.18,24.17,24.18,52000.0,9.9644,9.9644,9.9603,9.9644,52000.0
2011-01-24 14:10:00,24.18,24.19,24.17,24.18,92000.0,9.9644,9.9686,9.9603,9.9644,92000.0
2011-01-24 14:15:00,24.19,24.2,24.18,24.2,101400.0,9.9686,9.9727,9.9644,9.9727,101400.0
2011-01-24 14:20:00,24.19,24.2,24.19,24.19,43500.0,9.9686,9.9727,9.9686,9.9686,43500.0
2011-01-24 14:25:00,24.19,24.2,24.19,24.19,63300.0,9.9686,9.9727,9.9686,9.9686,63300.0
2011-01-24 14:30:00,24.19,24.2,24.19,24.2,58000.0,9.9686,9.9727,9.9686,9.9727,58000.0
2011-01-24 14:35:00,24.19,24.22,24.19,24.22,147800.0,9.9686,9.9809,9.9686,9.9809,147800.0
2011-01-24 14:40:00,24.21,24.23,24.21,24.23,227100.0,9.9768,9.9851,9.9768,9.9851,227100.0
2011-01-24 14:45:00,24.23,24.23,24.2,24.23,309500.0,9.9851,9.9851,9.9727,9.9851,309500.0
2011-01-24 14:50:00,24.23,24.25,24.22,24.24,396200.0,9.9851,9.9933,9.9809,9.9892,396200.0
2011-01-24 14:55:00,24.24,24.25,24.23,24.25,298500.0,9.9892,9.9933,9.9851,9.9933,298500.0
2011-01-24 15:00:00,24.25,24.29,24.23,24.28,450800.0,9.9933,10.0098,9.9851,10.0057,450800.0
2011-01-24 15:05:00,24.28,24.32,24.27,24.3,529000.0,10.0057,10.0221,10.0015,10.0139,529000.0
2011-01-24 15:10:00,24.31,24.33,24.27,24.3,418400.0,10.018,10.0263,10.0015,10.0139,418400.0
2011-01-24 15:15:00,24.31,24.32,24.28,24.28,240700.0,10.018,10.0221,10.0057,10.0057,240700.0
2011-01-24 15:20:00,24.28,24.31,24.28,24.3,208200.0,10.0057,10.018,10.0057,10.0139,208200.0
2011-01-24 15:25:00,24.3,24.32,24.3,24.31,104500.0,10.0139,10.0221,10.0139,10.018,104500.0
2011-01-24 15:30:00,24.31,24.35,24.3,24.35,239700.0,10.018,10.0345,10.0139,10.0345,239700.0
2011-01-24 15:35:00,24.35,24.37,24.34,24.36,274700.0,10.0345,10.0427,10.0304,10.0386,274700.0
2011-01-24 15:40:00,24.35,24.37,24.34,24.36,251500.0,10.0345,10.0427,10.0304,10.0386,251500.0
2011-01-24 15:45:00,24.36,24.39,24.34,24.39,605400.0,10.0386,10.051,10.0304,10.051,605400.0
2011-01-24 15:50:00,24.39,24.41,24.38,24.4,350200.0,10.051,10.0592,10.0469,10.0551,350200.0
2011-01-24 15:55:00,24.41,24.43,24.4,24.42,642200.0,10.0592,10.0675,10.0551,10.0633,642200.0
2011-01-25 09:30:00,24.35,24.46,24.35,24.42,302000.0,10.0345,10.0798,10.0345,10.0633,302000.0
2011-01-25 09:35:00,24.43,24.43,24.39,24.4,140700.0,10.0675,10.0675,10.051,10.0551,140700.0
2011-01-25 09:40:00,24.4,24.45,24.38,24.44,248900.0,10.0551,10.0757,10.0469,10.0716,248900.0
2011-01-25 09:45:00,24.43,24.44,24.4,24.42,86300.0,10.0675,10.0716,10.0551,10.0633,86300.0
2011-01-25 09:50:00,24.42,24.43,24.39,24.39,111600.0,10.0633,10.0675,10.051,10.051,111600.0
2011-01-25 09:55:00,24.39,24.39,24.35,24.38,248500.0,10.051,10.051,10.0345,10.0469,248500.0
2011-01-25 10:00:00,24.38,24.42,24.36,24.38,199600.0,10.0469,10.0633,10.0386,10.0469,199600.0
2011-01-25 10:05:00,24.38,24.38,24.35,24.36,170800.0,10.0469,10.0469,10.0345,10.0386,170800.0
2011-01-25 10:10:00,24.37,24.37,24.32,24.32,82700.0,10.0427,10.0427,10.0221,10.0221,82700.0
2011-01-25 10:15:00,24.32,24.33,24.27,24.27,354000.0,10.0221,10.0263,10.0015,10.0015,354000.0
2011-01-25 10:20:00,24.28,24.3,24.26,24.3,200100.0,10.0057,10.0139,9.9974,10.0139,200100.0
2011-01-25 10:25:00,24.29,24.34,24.29,24.33,137700.0,10.0098,10.0304,10.0098,10.0263,137700.0
2011-01-25 10:30:00,24.34,24.34,24.31,24.31,149200.0,10.0304,10.0304,10.018,10.018,149200.0
2011-01-25 10:35:00,24.32,24.32,24.27,24.27,92700.0,10.0221,10.0221,10.0015,10.0015,92700.0
2011-01-25 10:40:00,24.27,24.29,24.25,24.28,211100.0,10.0015,10.0098,9.9933,10.0057,211100.0
2011-01-25 10:45:00,24.29,24.3,24.28,24.3,152500.0,10.0098,10.0139,10.0057,10.0139,152500.0
2011-01-25 10:50:00,24.3,24.3,24.27,24.27,73400.0,10.0139,10.0139,10.0015,10.0015,73400.0
2011-01-25 10:55:00,24.27,24.29,24.27,24.29,85100.0,10.0015,10.0098,10.0015,10.0098,85100.0
2011-01-25 11:00:00,24.28,24.29,24.28,24.29,62300.0,10.0057,10.0098,10.0057,10.0098,62300.0
2011-01-25 11:05:00,24.29,24.3,24.27,24.27,167400.0,10.0098,10.0139,10.0015,10.0015,167400.0
2011-01-25 11:10:00,24.28,24.28,24.22,24.22,175300.0,10.0057,10.0057,9.9809,9.9809,175300.0
2011-01-25 11:15:00,24.23,24.25,24.21,24.24,125900.0,9.9851,9.9933,9.9768,9.9892,125900.0
2011-01-25 11:20:00,24.25,24.26,24.21,24.22,159700.0,9.9933,9.9974,9.9768,9.9809,159700.0
2011-01-25 11:25:00,24.21,24.23,24.2,24.22,132800.0,9.9768,9.9851,9.9727,9.9809,132800.0
2011-01-25 11:30:00,24.22,24.23,24.19,24.23,122200.0,9.9809,9.9851,9.9686,9.9851,122200.0
2011-01-25 11:35:00,24.23,24.25,24.22,24.25,75600.0,9.9851,9.9933,9.9809,9.9933,75600.0
2011-01-25 11:40:00,24.25,24.26,24.24,24.26,67000.0,9.9933,9.9974,9.9892,9.9974,67000.0
2011-01-25 11:45:00,24.26,24.26,24.24,24.24,48000.0,9.9974,9.9974,9.9892,9.9892,48000.0
2011-01-25 11:50:00,24.24,24.25,24.23,24.24,53600.0,9.9892,9.9933,9.9851,9.9892,53600.0
2011-01-25 11:55:00,24.24,24.25,24.23,24.24,30000.0,9.9892,9.9933,9.9851,9.9892,30000.0
2011-01-25 12:00:00,24.25,24.25,24.22,24.23,113200.0,9.9933,9.9933,9.9809,9.9851,113200.0
2011-01-25 12:05:00,24.24,24.24,24.23,24.23,31300.0,9.9892,9.9892,9.9851,9.9851,31300.0
2011-01-25 12:10:00,24.24,24.24,24.23,24.24,40700.0,9.9892,9.9892,9.9851,9.9892,40700.0
2011-01-25 12:15:00,24.24,24.26,24.23,24.24,328200.0,9.9892,9.9974,9.9851,9.9892,328200.0
2011-01-25 12:20:00,24.24,24.28,24.24,24.27,69000.0,9.9892,10.0057,9.9892,10.0015,69000.0
2011-01-25 12:25:00,24.28,24.3,24.26,24.27,179600.0,10.0057,10.0139,9.9974,10.0015,179600.0
2011-01-25 12:30:00,24.28,24.32,24.27,24.32,145500.0,10.0057,10.0221,10.0015,10.0221,145500.0
2011-01-25 12:35:00,24.32,24.33,24.3,24.3,117600.0,10.0221,10.0263,10.0139,10.0139,117600.0
2011-01-25 12:40:00,24.31,24.31,24.3,24.3,21400.0,10.018,10.018,10.0139,10.0139,21400.0
2011-01-25 12:45:00,24.3,24.31,24.3,24.3,19500.0,10.0139,10.018,10.0139,10.0139,19500.0
2011-01-25 12:50:00,24.31,24.31,24.3,24.3,34200.0,10.018,10.018,10.0139,10.0139,34200.0
2011-01-25 12:55:00,24.31,24.31,24.29,24.3,58200.0,10.018,10.018,10.0098,10.0139,58200.0
2011-01-25 13:00:00,24.29,24.3,24.29,24.29,19100.0,10.0098,10.0139,10.0098,10.0098,19100.0
2011-01-25 13:05:00,24.3,24.31,24.29,24.31,64600.0,10.0139,10.018,10.0098,10.018,64600.0
2011-01-25 13:10:00,24.31,24.32,24.3,24.32,41300.0,10.018,10.0221,10.0139,10.0221,41300.0
2011-01-25 13:15:00,24.31,24.32,24.31,24.32,28200.0,10.018,10.0221,10.018,10.0221,28200.0
2011-01-25 13:20:00,24.31,24.32,24.31,24.31,30600.0,10.018,10.0221,10.018,10.018,30600.0
2011-01-25 13:25:00,24.32,24.32,24.29,24.3,92500.0,10.0221,10.0221,10.0098,10.0139,92500.0
2011-01-25 13:30:00,24.3,24.3,24.28,24.28,102100.0,10.0139,10.0139,10.0057,10.0057,102100.0
2011-01-25 13:35:00,24.28,24.29,24.27,24.28,67000.0,10.0057,10.0098,10.0015,10.0057,67000.0
2011-01-25 13:40:00,24.29,24.3,24.28,24.29,61200.0,10.0098,10.0139,10.0057,10.0098,61200.0
2011-01-25 13:45:00,24.29,24.29,24.28,24.29,18800.0,10.0098,10.0098,10.0057,10.0098,18800.0
2011-01-25 13:50:00,24.28,24.29,24.28,24.28,21600.0,10.0057,10.0098,10.0057,10.0057,21600.0
2011-01-25 13:55:00,24.28,24.29,24.28,24.29,26300.0,10.0057,10.0098,10.0057,10.0098,26300.0
2011-01-25 14:00:00,24.28,24.29,24.27,24.28,103800.0,10.0057,10.0098,10.0015,10.0057,103800.0
2011-01-25 14:05:00,24.27,24.28,24.25,24.25,85700.0,10.0015,10.0057,9.9933,9.9933,85700.0
2011-01-25 14:10:00,24.26,24.26,24.23,24.23,130700.0,9.9974,9.9974,9.9851,9.9851,130700.0
2011-01-25 14:15:00,24.23,24.24,24.21,24.23,89500.0,9.9851,9.9892,9.9768,9.9851,89500.0
2011-01-25 14:20:00,24.22,24.23,24.2,24.2,60400.0,9.9809,9.9851,9.9727,9.9727,60400.0
2011-01-25 14:25:00,24.21,24.22,24.2,24.21,132700.0,9.9768,9.9809,9.9727,9.9768,132700.0
2011-01-25 14:30:00,24.22,24.23,24.21,24.23,45800.0,9.9809,9.9851,9.9768,9.9851,45800.0
2011-01-25 14:35:00,24.23,24.25,24.22,24.24,96700.0,9.9851,9.9933,9.9809,9.9892,96700.0
2011-01-25 14:40:00,24.24,24.25,24.23,24.24,65200.0,9.9892,9.9933,9.9851,9.9892,65200.0
2011-01-25 14:45:00,24.25,24.26,24.23,24.23,143700.0,9.9933,9.9974,9.9851,9.9851,143700.0
2011-01-25 14:50:00,24.24,24.24,24.22,24.22,147500.0,9.9892,9.9892,9.9809,9.9809,147500.0
2011-01-25 14:55:00,24.22,24.24,24.22,24.23,175000.0,9.9809,9.9892,9.9809,9.9851,175000.0
2011-01-25 15:00:00,24.24,24.25,24.22,24.24,264400.0,9.9892,9.9933,9.9809,9.9892,264400.0
2011-01-25 15:05:00,24.24,24.26,24.23,24.25,65400.0,9.9892,9.9974,9.9851,9.9933,65400.0
2011-01-25 15:10:00,24.25,24.3,24.25,24.28,189700.0,9.9933,10.0139,9.9933,10.0057,189700.0
2011-01-25 15:15:00,24.3,24.3,24.27,24.27,75000.0,10.0139,10.0139,10.0015,10.0015,75000.0
2011-01-25 15:20:00,24.28,24.3,24.27,24.3,127800.0,10.0057,10.0139,10.0015,10.0139,127800.0
2011-01-25 15:25:00,24.3,24.3,24.28,24.28,131800.0,10.0139,10.0139,10.0057,10.0057,131800.0
2011-01-25 15:30:00,24.28,24.29,24.26,24.26,83800.0,10.0057,10.0098,9.9974,9.9974,83800.0
2011-01-25 15:35:00,24.27,24.28,24.26,24.28,134400.0,10.0015,10.0057,9.9974,10.0057,134400.0
2011-01-25 15:40:00,24.28,24.31,24.27,24.31,108600.0,10.0057,10.018,10.0015,10.018,108600.0
2011-01-25 15:45:00,24.31,24.36,24.31,24.34,268100.0,10.018,10.0386,10.018,10.0304,268100.0
2011-01-25 15:50:00,24.33,24.34,24.32,24.33,301100.0,10.0263,10.0304,10.0221,10.0263,301100.0
2011-01-25 15:55:00,24.33,24.33,24.29,24.3,713500.0,10.0263,10.0263,10.0098,10.0139,713500.0
2011-01-26 09:30:00,24.32,24.39,24.28,24.36,350600.0,10.0221,10.051,10.0057,10.0386,350600.0
2011-01-26 09:35:00,24.36,24.42,24.35,24.41,140400.0,10.0386,10.0633,10.0345,10.0592,140400.0
2011-01-26 09:40:00,24.41,24.43,24.38,24.4,314000.0,10.0592,10.0675,10.0469,10.0551,314000.0
2011-01-26 09:45:00,24.39,24.4,24.35,24.36,128400.0,10.051,10.0551,10.0345,10.0386,128400.0
2011-01-26 09:50:00,24.35,24.38,24.35,24.37,107700.0,10.0345,10.0469,10.0345,10.0427,107700.0
2011-01-26 09:55:00,24.37,24.39,24.37,24.38,86000.0,10.0427,10.051,10.0427,10.0469,86000.0
2011-01-26 10:00:00,24.38,24.4,24.37,24.4,122500.0,10.0469,10.0551,10.0427,10.0551,122500.0
2011-01-26 10:05:00,24.39,24.4,24.35,24.35,138900.0,10.051,10.0551,10.0345,10.0345,138900.0
2011-01-26 10:10:00,24.36,24.36,24.33,24.33,150900.0,10.0386,10.0386,10.0263,10.0263,150900.0
2011-01-26 10:15:00,24.34,24.34,24.3,24.31,406700.0,10.0304,10.0304,10.0139,10.018,406700.0
2011-01-26 10:20:00,24.31,24.36,24.31,24.36,70300.0,10.018,10.0386,10.018,10.0386,70300.0
2011-01-26 10:25:00,24.35,24.38,24.35,24.37,55400.0,10.0345,10.0469,10.0345,10.0427,55400.0
2011-01-26 10:30:00,24.36,24.37,24.35,24.37,80500.0,10.0386,10.0427,10.0345,10.0427,80500.0
2011-01-26 10:35:00,24.37,24.38,24.36,24.36,57300.0,10.0427,10.0469,10.0386,10.0386,57300.0
2011-01-26 10:40:00,24.37,24.38,24.36,24.36,102300.0,10.0427,10.0469,10.0386,10.0386,102300.0
2011-01-26 10:45:00,24.36,24.37,24.36,24.36,60800.0,10.0386,10.0427,10.0386,10.0386,60800.0
2011-01-26 10:50:00,24.36,24.37,24.33,24.33,147600.0,10.0386,10.0427,10.0263,10.0263,147600.0
2011-01-26 10:55:00,24.34,24.34,24.3,24.31,318800.0,10.0304,10.0304,10.0139,10.018,318800.0
2011-01-26 11:00:00,24.3,24.33,24.27,24.32,318800.0,10.0139,10.0263,10.0015,10.0221,318800.0
2011-01-26 11:05:00,24.33,24.33,24.32,24.32,30700.0,10.0263,10.0263,10.0221,10.0221,30700.0
2011-01-26 11:10:00,24.33,24.33,24.32,24.33,50600.0,10.0263,10.0263,10.0221,10.0263,50600.0
2011-01-26 11:15:00,24.33,24.36,24.32,24.35,168300.0,10.0263,10.0386,10.0221,10.0345,168300.0
2011-01-26 11:20:00,24.34,24.35,24.33,24.34,99300.0,10.0304,10.0345,10.0263,10.0304,99300.0
2011-01-26 11:25:00,24.35,24.36,24.34,24.36,79700.0,10.0345,10.0386,10.0304,10.0386,79700.0
2011-01-26 11:30:00,24.35,24.38,24.35,24.38,246300.0,10.0345,10.0469,10.0345,10.0469,246300.0
2011-01-26 11:35:00,24.38,24.39,24.37,24.38,85200.0,10.0469,10.051,10.0427,10.0469,85200.0
2011-01-26 11:40:00,24.37,24.38,24.37,24.38,26800.0,10.0427,10.0469,10.0427,10.0469,26800.0
2011-01-26 11:45:00,24.38,24.38,24.37,24.38,18200.0,10.0469,10.0469,10.0427,10.0469,18200.0
2011-01-26 11:50:00,24.38,24.38,24.37,24.38,20800.0,10.0469,10.0469,10.0427,10.0469,20800.0
2011-01-26 11:55:00,24.38,24.38,24.37,24.38,34100.0,10.0469,10.0469,10.0427,10.0469,34100.0
2011-01-26 12:00:00,24.38,24.38,24.35,24.35,70000.0,10.0469,10.0469,10.0345,10.0345,70000.0
2011-01-26 12:05:00,24.36,24.36,24.35,24.35,28100.0,10.0386,10.0386,10.0345,10.0345,28100.0
2011-01-26 12:10:00,24.35,24.36,24.35,24.35,37000.0,10.0345,10.0386,10.0345,10.0345,37000.0
2011-01-26 12:15:00,24.36,24.36,24.35,24.35,46000.0,10.0386,10.0386,10.0345,10.0345,46000.0
2011-01-26 12:20:00,24.36,24.37,24.35,24.36,89700.0,10.0386,10.0427,10.0345,10.0386,89700.0
2011-01-26 12:25:00,24.35,24.36,24.34,24.35,119800.0,10.0345,10.0386,10.0304,10.0345,119800.0
2011-01-26 12:30:00,24.35,24.38,24.34,24.38,178800.0,10.0345,10.0469,10.0304,10.0469,178800.0
2011-01-26 12:35:00,24.38,24.38,24.37,24.37,23200.0,10.0469,10.0469,10.0427,10.0427,23200.0
2011-01-26 12:40:00,24.38,24.39,24.37,24.39,49700.0,10.0469,10.051,10.0427,10.051,49700.0
2011-01-26 12:45:00,24.38,24.39,24.38,24.39,31600.0,10.0469,10.051,10.0469,10.051,31600.0
2011-01-26 12:50:00,24.39,24.4,24.38,24.4,54400.0,10.051,10.0551,10.0469,10.0551,54400.0
2011-01-26 12:55:00,24.4,24.4,24.39,24.39,73800.0,10.0551,10.0551,10.051,10.051,73800.0
2011-01-26 13:00:00,24.39,24.4,24.37,24.38,73900.0,10.051,10.0551,10.0427,10.0469,73900.0
2011-01-26 13:05:00,24.37,24.38,24.36,24.37,33300.0,10.0427,10.0469,10.0386,10.0427,33300.0
2011-01-26 13:10:00,24.36,24.37,24.36,24.36,48500.0,10.0386,10.0427,10.0386,10.0386,48500.0
2011-01-26 13:15:00,24.36,24.37,24.36,24.37,66200.0,10.0386,10.0427,10.0386,10.0427,66200.0
2011-01-26 13:20:00,24.36,24.37,24.33,24.34,93500.0,10.0386,10.0427,10.0263,10.0304,93500.0
2011-01-26 13:25:00,24.34,24.34,24.33,24.34,25400.0,10.0304,10.0304,10.0263,10.0304,25400.0
2011-01-26 13:30:00,24.33,24.34,24.33,24.34,41000.0,10.0263,10.0304,10.0263,10.0304,41000.0
2011-01-26 13:35:00,24.33,24.34,24.33,24.34,19100.0,10.0263,10.0304,10.0263,10.0304,19100.0
2011-01-26 13:40:00,24.33,24.34,24.33,24.33,55400.0,10.0263,10.0304,10.0263,10.0263,55400.0
2011-01-26 13:45:00,24.34,24.34,24.33,24.33,20900.0,10.0304,10.0304,10.0263,10.0263,20900.0
2011-01-26 13:50:00,24.33,24.34,24.33,24.34,122400.0,10.0263,10.0304,10.0263,10.0304,122400.0
2011-01-26 13:55:00,24.33,24.34,24.33,24.33,31600.0,10.0263,10.0304,10.0263,10.0263,31600.0
2011-01-26 14:00:00,24.33,24.34,24.33,24.33,40800.0,10.0263,10.0304,10.0263,10.0263,40800.0
2011-01-26 14:05:00,24.33,24.34,24.32,24.32,128100.0,10.0263,10.0304,10.0221,10.0221,128100.0
2011-01-26 14:10:00,24.32,24.34,24.3,24.31,311600.0,10.0221,10.0304,10.0139,10.018,311600.0
2011-01-26 14:15:00,24.31,24.33,24.3,24.32,225700.0,10.018,10.0263,10.0139,10.0221,225700.0
2011-01-26 14:20:00,24.31,24.32,24.29,24.29,166700.0,10.018,10.0221,10.0098,10.0098,166700.0
2011-01-26 14:25:00,24.29,24.3,24.27,24.29,129500.0,10.0098,10.0139,10.0015,10.0098,129500.0
2011-01-26 14:30:00,24.3,24.31,24.29,24.3,129000.0,10.0139,10.018,10.0098,10.0139,129000.0
2011-01-26 14:35:00,24.3,24.31,24.29,24.3,58800.0,10.0139,10.018,10.0098,10.0139,58800.0
2011-01-26 14:40:00,24.31,24.34,24.3,24.33,217600.0,10.018,10.0304,10.0139,10.0263,217600.0
2011-01-26 14:45:00,24.34,24.35,24.3,24.31,94000.0,10.0304,10.0345,10.0139,10.018,94000.0
2011-01-26 14:50:00,24.31,24.32,24.3,24.32,145700.0,10.018,10.0221,10.0139,10.0221,145700.0
2011-01-26 14:55:00,24.31,24.32,24.3,24.31,56100.0,10.018,10.0221,10.0139,10.018,56100.0
2011-01-26 15:00:00,24.3,24.34,24.3,24.34,230500.0,10.0139,10.0304,10.0139,10.0304,230500.0
2011-01-26 15:05:00,24.34,24.35,24.32,24.35,143800.0,10.0304,10.0345,10.0221,10.0345,143800.0
2011-01-26 15:10:00,24.35,24.36,24.32,24.34,149000.0,10.0345,10.0386,10.0221,10.0304,149000.0
2011-01-26 15:15:00,24.34,24.35,24.29,24.3,238900.0,10.0304,10.0345,10.0098,10.0139,238900.0
2011-01-26 15:20:00,24.29,24.3,24.29,24.3,70100.0,10.0098,10.0139,10.0098,10.0139,70100.0
2011-01-26 15:25:00,24.3,24.3,24.29,24.3,62800.0,10.0139,10.0139,10.0098,10.0139,62800.0
2011-01-26 15:30:00,24.3,24.3,24.28,24.28,133700.0,10.0139,10.0139,10.0057,10.0057,133700.0
2011-01-26 15:35:00,24.28,24.31,24.28,24.28,199200.0,10.0057,10.018,10.0057,10.0057,199200.0
2011-01-26 15:40:00,24.28,24.32,24.28,24.31,195500.0,10.0057,10.0221,10.0057,10.018,195500.0
2011-01-26 15:45:00,24.31,24.33,24.29,24.33,251900.0,10.018,10.0263,10.0098,10.0263,251900.0
2011-01-26 15:50:00,24.33,24.33,24.3,24.31,610700.0,10.0263,10.0263,10.0139,10.018,610700.0
2011-01-26 15:55:00,24.3,24.31,24.25,24.26,792300.0,10.0139,10.018,9.9933,9.9974,792300.0
2011-01-27 09:30:00,24.3,24.35,24.24,24.28,458000.0,10.0139,10.0345,9.9892,10.0057,458000.0
2011-01-27 09:35:00,24.28,24.29,24.25,24.27,239200.0,10.0057,10.0098,9.9933,10.0015,239200.0
2011-01-27 09:40:00,24.27,24.3,24.22,24.26,306900.0,10.0015,10.0139,9.9809,9.9974,306900.0
2011-01-27 09:45:00,24.25,24.27,24.16,24.16,564900.0,9.9933,10.0015,9.9562,9.9562,564900.0
2011-01-27 09:50:00,24.16,24.21,24.15,24.17,384400.0,9.9562,9.9768,9.9521,9.9603,384400.0
2011-01-27 09:55:00,24.18,24.21,24.15,24.16,160000.0,9.9644,9.9768,9.9521,9.9562,160000.0
2011-01-27 10:00:00,24.16,24.18,24.14,24.14,151300.0,9.9562,9.9644,9.948,9.948,151300.0
2011-01-27 10:05:00,24.14,24.15,24.09,24.13,266100.0,9.948,9.9521,9.9274,9.9438,266100.0
2011-01-27 10:10:00,24.14,24.15,24.05,24.05,314800.0,9.948,9.9521,9.9109,9.9109,314800.0
2011-01-27 10:15:00,24.06,24.07,24.01,24.07,356200.0,9.915,9.9191,9.8944,9.9191,356200.0
2011-01-27 10:20:00,24.07,24.07,24.02,24.03,115300.0,9.9191,9.9191,9.8985,9.9026,115300.0
2011-01-27 10:25:00,24.03,24.04,24.01,24.01,158700.0,9.9026,9.9068,9.8944,9.8944,158700.0
2011-01-27 10:30:00,24.01,24.04,24.01,24.01,171700.0,9.8944,9.9068,9.8944,9.8944,171700.0
2011-01-27 10:35:00,24.01,24.02,23.98,24.01,508900.0,9.8944,9.8985,9.882,9.8944,508900.0
2011-01-27 10:40:00,24.01,24.04,23.99,24.03,295700.0,9.8944,9.9068,9.8861,9.9026,295700.0
2011-01-27 10:45:00,24.02,24.05,24.0,24.05,182500.0,9.8985,9.9109,9.8903,9.9109,182500.0
2011-01-27 10:50:00,24.05,24.07,24.02,24.03,161500.0,9.9109,9.9191,9.8985,9.9026,161500.0
2011-01-27 10:55:00,24.03,24.05,24.02,24.04,142300.0,9.9026,9.9109,9.8985,9.9068,142300.0
2011-01-27 11:00:00,24.03,24.03,23.97,23.98,295200.0,9.9026,9.9026,9.8779,9.882,295200.0
2011-01-27 11:05:00,23.98,23.99,23.95,23.95,372600.0,9.882,9.8861,9.8697,9.8697,372600.0
2011-01-27 11:10:00,23.96,23.98,23.96,23.98,103400.0,9.8738,9.882,9.8738,9.882,103400.0
2011-01-27 11:15:00,23.98,23.98,23.97,23.98,87900.0,9.882,9.882,9.8779,9.882,87900.0
2011-01-27 11:20:00,23.97,23.97,23.93,23.93,226700.0,9.8779,9.8779,9.8614,9.8614,226700.0
2011-01-27 11:25:00,23.93,23.96,23.91,23.94,297400.0,9.8614,9.8738,9.8532,9.8655,297400.0
2011-01-27 11:30:00,23.95,24.0,23.94,23.98,157400.0,9.8697,9.8903,9.8655,9.882,157400.0
2011-01-27 11:35:00,23.98,23.99,23.97,23.99,92500.0,9.882,9.8861,9.8779,9.8861,92500.0
2011-01-27 11:40:00,23.98,23.99,23.96,23.97,90800.0,9.882,9.8861,9.8738,9.8779,90800.0
2011-01-27 11:45:00,23.96,24.0,23.96,24.0,62100.0,9.8738,9.8903,9.8738,9.8903,62100.0
2011-01-27 11:50:00,24.0,24.04,24.0,24.02,94000.0,9.8903,9.9068,9.8903,9.8985,94000.0
2011-01-27 11:55:00,24.02,24.03,24.01,24.02,116200.0,9.8985,9.9026,9.8944,9.8985,116200.0
2011-01-27 12:00:00,24.01,24.02,24.01,24.01,39500.0,9.8944,9.8985,9.8944,9.8944,39500.0
2011-01-27 12:05:00,24.02,24.02,24.01,24.02,37000.0,9.8985,9.8985,9.8944,9.8985,37000.0
2011-01-27 12:10:00,24.02,24.02,24.0,24.0,61100.0,9.8985,9.8985,9.8903,9.8903,61100.0
2011-01-27 12:15:00,24.0,24.01,23.98,23.98,91600.0,9.8903,9.8944,9.882,9.882,91600.0
2011-01-27 12:20:00,23.98,23.99,23.95,23.95,111800.0,9.882,9.8861,9.8697,9.8697,111800.0
2011-01-27 12:25:00,23.95,23.96,23.92,23.92,166400.0,9.8697,9.8738,9.8573,9.8573,166400.0
2011-01-27 12:30:00,23.92,23.93,23.91,23.91,139800.0,9.8573,9.8614,9.8532,9.8532,139800.0
2011-01-27 12:35:00,23.92,23.92,23.9,23.9,194400.0,9.8573,9.8573,9.8491,9.8491,194400.0
2011-01-27 12:40:00,23.9,23.91,23.87,23.88,147600.0,9.8491,9.8532,9.8367,9.8408,147600.0
2011-01-27 12:45:00,23.88,23.93,23.87,23.93,163800.0,9.8408,9.8614,9.8367,9.8614,163800.0
2011-01-27 12:50:00,23.93,23.98,23.92,23.97,159000.0,9.8614,9.882,9.8573,9.8779,159000.0
2011-01-27 12:55:00,23.97,23.99,23.97,23.99,164900.0,9.8779,9.8861,9.8779,9.8861,164900.0
2011-01-27 13:00:00,23.98,23.99,23.95,23.96,102000.0,9.882,9.8861,9.8697,9.8738,102000.0
2011-01-27 13:05:00,23.97,23.98,23.95,23.97,100600.0,9.8779,9.882,9.8697,9.8779,100600.0
2011-01-27 13:10:00,23.97,23.98,23.96,23.98,58100.0,9.8779,9.882,9.8738,9.882,58100.0
2011-01-27 13:15:00,23.98,23.98,23.96,23.96,70400.0,9.882,9.882,9.8738,9.8738,70400.0
2011-01-27 13:20:00,23.97,23.97,23.96,23.97,34200.0,9.8779,9.8779,9.8738,9.8779,34200.0
2011-01-27 13:25:00,23.97,23.98,23.96,23.98,173900.0,9.8779,9.882,9.8738,9.882,173900.0
2011-01-27 13:30:00,23.98,23.98,23.97,23.98,59900.0,9.882,9.882,9.8779,9.882,59900.0
2011-01-27 13:35:00,23.98,23.98,23.96,23.98,71400.0,9.882,9.882,9.8738,9.882,71400.0
2011-01-27 13:40:00,23.98,23.98,23.96,23.97,60500.0,9.882,9.882,9.8738,9.8779,60500.0
2011-01-27 13:45:00,23.96,23.97,23.96,23.97,61400.0,9.8738,9.8779,9.8738,9.8779,61400.0
2011-01-27 13:50:00,23.97,23.97,23.93,23.94,174400.0,9.8779,9.8779,9.8614,9.8655,174400.0
2011-01-27 13:55:00,23.94,23.95,23.94,23.94,71000.0,9.8655,9.8697,9.8655,9.8655,71000.0
2011-01-27 14:00:00,23.95,23.96,23.94,23.94,103000.0,9.8697,9.8738,9.8655,9.8655,103000.0
2011-01-27 14:05:00,23.95,23.96,23.94,23.96,108600.0,9.8697,9.8738,9.8655,9.8738,108600.0
2011-01-27 14:10:00,23.95,23.96,23.95,23.95,67400.0,9.8697,9.8738,9.8697,9.8697,67400.0
2011-01-27 14:15:00,23.95,23.96,23.95,23.96,79400.0,9.8697,9.8738,9.8697,9.8738,79400.0
2011-01-27 14:20:00,23.96,23.97,23.92,23.95,322700.0,9.8738,9.8779,9.8573,9.8697,322700.0
2011-01-27 14:25:00,23.95,23.96,23.92,23.93,90800.0,9.8697,9.8738,9.8573,9.8614,90800.0
2011-01-27 14:30:00,23.93,23.93,23.92,23.92,45600.0,9.8614,9.8614,9.8573,9.8573,45600.0
2011-01-27 14:35:00,23.92,23.93,23.91,23.92,110400.0,9.8573,9.8614,9.8532,9.8573,110400.0
2011-01-27 14:40:00,23.91,23.93,23.91,23.92,228300.0,9.8532,9.8614,9.8532,9.8573,228300.0
2011-01-27 14:45:00,23.92,23.92,23.91,23.92,37800.0,9.8573,9.8573,9.8532,9.8573,37800.0
2011-01-27 14:50:00,23.91,23.92,23.91,23.91,53800.0,9.8532,9.8573,9.8532,9.8532,53800.0
2011-01-27 14:55:00,23.92,23.93,23.91,23.92,83700.0,9.8573,9.8614,9.8532,9.8573,83700.0
2011-01-27 15:00:00,23.93,23.93,23.91,23.92,124000.0,9.8614,9.8614,9.8532,9.8573,124000.0
2011-01-27 15:05:00,23.92,23.93,23.92,23.93,127000.0,9.8573,9.8614,9.8573,9.8614,127000.0
2011-01-27 15:10:00,23.93,23.93,23.92,23.93,56400.0,9.8614,9.8614,9.8573,9.8614,56400.0
2011-01-27 15:15:00,23.92,23.93,23.9,23.91,160800.0,9.8573,9.8614,9.8491,9.8532,160800.0
2011-01-27 15:20:00,23.91,23.92,23.9,23.92,143600.0,9.8532,9.8573,9.8491,9.8573,143600.0
2011-01-27 15:25:00,23.92,23.93,23.91,23.91,180300.0,9.8573,9.8614,9.8532,9.8532,180300.0
2011-01-27 15:30:00,23.91,23.94,23.91,23.92,270000.0,9.8532,9.8655,9.8532,9.8573,270000.0
2011-01-27 15:35:00,23.92,23.92,23.9,23.91,233300.0,9.8573,9.8573,9.8491,9.8532,233300.0
2011-01-27 15:40:00,23.9,23.91,23.9,23.91,183600.0,9.8491,9.8532,9.8491,9.8532,183600.0
2011-01-27 15:45:00,23.9,23.91,23.9,23.91,174100.0,9.8491,9.8532,9.8491,9.8532,174100.0
2011-01-27 15:50:00,23.9,23.92,23.9,23.92,529700.0,9.8491,9.8573,9.8491,9.8573,529700.0
2011-01-27 15:55:00,23.92,23.92,23.9,23.9,791200.0,9.8573,9.8573,9.8491,9.8491,791200.0
2011-01-28 09:30:00,23.93,24.03,23.91,23.95,362100.0,9.8614,9.9026,9.8532,9.8697,362100.0
2011-01-28 09:35:00,23.94,24.02,23.94,24.01,291100.0,9.8655,9.8985,9.8655,9.8944,291100.0
2011-01-28 09:40:00,24.02,24.07,24.0,24.05,316400.0,9.8985,9.9191,9.8903,9.9109,316400.0
2011-01-28 09:45:00,24.05,24.05,24.0,24.01,160000.0,9.9109,9.9109,9.8903,9.8944,160000.0
2011-01-28 09:50:00,24.01,24.03,23.97,23.97,168500.0,9.8944,9.9026,9.8779,9.8779,168500.0
2011-01-28 09:55:00,23.97,23.99,23.95,23.96,73500.0,9.8779,9.8861,9.8697,9.8738,73500.0
2011-01-28 10:00:00,23.96,24.0,23.96,24.0,66700.0,9.8738,9.8903,9.8738,9.8903,66700.0
2011-01-28 10:05:00,23.99,24.01,23.99,24.0,140200.0,9.8861,9.8944,9.8861,9.8903,140200.0
2011-01-28 10:10:00,24.0,24.0,23.99,23.99,50400.0,9.8903,9.8903,9.8861,9.8861,50400.0
2011-01-28 10:15:00,24.0,24.0,23.99,24.0,54700.0,9.8903,9.8903,9.8861,9.8903,54700.0
2011-01-28 10:20:00,23.99,23.99,23.91,23.94,256100.0,9.8861,9.8861,9.8532,9.8655,256100.0
2011-01-28 10:25:00,23.93,23.98,23.93,23.96,113000.0,9.8614,9.882,9.8614,9.8738,113000.0
2011-01-28 10:30:00,23.96,23.99,23.93,23.95,224200.0,9.8738,9.8861,9.8614,9.8697,224200.0
2011-01-28 10:35:00,23.95,23.97,23.94,23.97,67500.0,9.8697,9.8779,9.8655,9.8779,67500.0
2011-01-28 10:40:00,23.97,24.0,23.97,23.99,100900.0,9.8779,9.8903,9.8779,9.8861,100900.0
2011-01-28 10:45:00,24.0,24.0,23.97,23.99,97900.0,9.8903,9.8903,9.8779,9.8861,97900.0
2011-01-28 10:50:00,23.99,24.0,23.97,24.0,128800.0,9.8861,9.8903,9.8779,9.8903,128800.0
2011-01-28 10:55:00,24.0,24.0,23.99,24.0,40400.0,9.8903,9.8903,9.8861,9.8903,40400.0
2011-01-28 11:00:00,23.99,24.01,23.99,24.01,172700.0,9.8861,9.8944,9.8861,9.8944,172700.0
2011-01-28 11:05:00,24.01,24.01,24.0,24.0,199500.0,9.8944,9.8944,9.8903,9.8903,199500.0
2011-01-28 11:10:00,24.0,24.01,23.99,23.99,50200.0,9.8903,9.8944,9.8861,9.8861,50200.0
2011-01-28 11:15:00,24.0,24.01,23.99,24.01,79300.0,9.8903,9.8944,9.8861,9.8944,79300.0
2011-01-28 11:20:00,24.01,24.01,23.99,23.99,91300.0,9.8944,9.8944,9.8861,9.8861,91300.0
2011-01-28 11:25:00,23.99,23.99,23.98,23.98,51700.0,9.8861,9.8861,9.882,9.882,51700.0
2011-01-28 11:30:00,23.98,23.99,23.97,23.97,76800.0,9.882,9.8861,9.8779,9.8779,76800.0
2011-01-28 11:35:00,23.98,24.0,23.97,24.0,78600.0,9.882,9.8903,9.8779,9.8903,78600.0
2011-01-28 11:40:00,24.0,24.0,23.97,23.98,113600.0,9.8903,9.8903,9.8779,9.882,113600.0
2011-01-28 11:45:00,23.97,23.98,23.97,23.98,214000.0,9.8779,9.882,9.8779,9.882,214000.0
2011-01-28 11:50:00,23.98,23.98,23.96,23.96,92900.0,9.882,9.882,9.8738,9.8738,92900.0
2011-01-28 11:55:00,23.96,23.99,23.96,23.97,372200.0,9.8738,9.8861,9.8738,9.8779,372200.0
2011-01-28 12:00:00,23.96,23.97,23.96,23.96,240200.0,9.8738,9.8779,9.8738,9.8738,240200.0
2011-01-28 12:05:00,23.96,23.99,23.96,23.98,79100.0,9.8738,9.8861,9.8738,9.882,79100.0
2011-01-28 12:10:00,23.98,23.99,23.98,23.99,38400.0,9.882,9.8861,9.882,9.8861,38400.0
2011-01-28 12:15:00,23.99,24.0,23.98,24.0,61100.0,9.8861,9.8903,9.882,9.8903,61100.0
2011-01-28 12:20:00,24.0,24.0,23.98,23.99,81300.0,9.8903,9.8903,9.882,9.8861,81300.0
2011-01-28 12:25:00,23.98,24.01,23.98,24.01,200400.0,9.882,9.8944,9.882,9.8944,200400.0
2011-01-28 12:30:00,24.01,24.02,24.0,24.02,96200.0,9.8944,9.8985,9.8903,9.8985,96200.0
2011-01-28 12:35:00,24.02,24.03,24.0,24.01,162500.0,9.8985,9.9026,9.8903,9.8944,162500.0
2011-01-28 12:40:00,24.01,24.02,24.0,24.01,80300.0,9.8944,9.8985,9.8903,9.8944,80300.0
2011-01-28 12:45:00,24.0,24.01,23.99,24.01,129200.0,9.8903,9.8944,9.8861,9.8944,129200.0
2011-01-28 12:50:00,24.01,24.01,23.98,23.98,80500.0,9.8944,9.8944,9.882,9.882,80500.0
2011-01-28 12:55:00,23.99,23.99,23.97,23.99,80300.0,9.8861,9.8861,9.8779,9.8861,80300.0
2011-01-28 13:00:00,23.98,24.0,23.98,24.0,139200.0,9.882,9.8903,9.882,9.8903,139200.0
2011-01-28 13:05:00,24.0,24.0,23.95,23.95,185800.0,9.8903,9.8903,9.8697,9.8697,185800.0
2011-01-28 13:10:00,23.95,23.96,23.94,23.96,64200.0,9.8697,9.8738,9.8655,9.8738,64200.0
2011-01-28 13:15:00,23.96,23.96,23.93,23.94,114100.0,9.8738,9.8738,9.8614,9.8655,114100.0
2011-01-28 13:20:00,23.94,23.95,23.93,23.93,221700.0,9.8655,9.8697,9.8614,9.8614,221700.0
2011-01-28 13:25:00,23.94,23.96,23.92,23.94,99200.0,9.8655,9.8738,9.8573,9.8655,99200.0
2011-01-28 13:30:00,23.95,23.97,23.94,23.97,43700.0,9.8697,9.8779,9.8655,9.8779,43700.0
2011-01-28 13:35:00,23.96,23.96,23.93,23.95,137200.0,9.8738,9.8738,9.8614,9.8697,137200.0
2011-01-28 13:40:00,23.95,23.96,23.92,23.94,128300.0,9.8697,9.8738,9.8573,9.8655,128300.0
2011-01-28 13:45:00,23.93,23.94,23.93,23.94,37800.0,9.8614,9.8655,9.8614,9.8655,37800.0
2011-01-28 13:50:00,23.94,23.94,23.93,23.93,51300.0,9.8655,9.8655,9.8614,9.8614,51300.0
2011-01-28 13:55:00,23.94,23.96,23.93,23.96,108400.0,9.8655,9.8738,9.8614,9.8738,108400.0
2011-01-28 14:00:00,23.95,23.96,23.95,23.95,117600.0,9.8697,9.8738,9.8697,9.8697,117600.0
2011-01-28 14:05:00,23.96,23.96,23.94,23.96,127100.0,9.8738,9.8738,9.8655,9.8738,127100.0
2011-01-28 14:10:00,23.95,23.96,23.93,23.94,68800.0,9.8697,9.8738,9.8614,9.8655,68800.0
2011-01-28 14:15:00,23.95,23.95,23.93,23.93,58400.0,9.8697,9.8697,9.8614,9.8614,58400.0
2011-01-28 14:20:00,23.94,23.95,23.93,23.94,55000.0,9.8655,9.8697,9.8614,9.8655,55000.0
2011-01-28 14:25:00,23.95,23.95,23.93,23.95,75600.0,9.8697,9.8697,9.8614,9.8697,75600.0
2011-01-28 14:30:00,23.94,23.96,23.94,23.96,46200.0,9.8655,9.8738,9.8655,9.8738,46200.0
2011-01-28 14:35:00,23.96,23.97,23.94,23.94,152200.0,9.8738,9.8779,9.8655,9.8655,152200.0
2011-01-28 14:40:00,23.93,23.94,23.93,23.94,58900.0,9.8614,9.8655,9.8614,9.8655,58900.0
2011-01-28 14:45:00,23.94,23.94,23.93,23.94,51400.0,9.8655,9.8655,9.8614,9.8655,51400.0
2011-01-28 14:50:00,23.93,23.94,23.9,23.91,166800.0,9.8614,9.8655,9.8491,9.8532,166800.0
2011-01-28 14:55:00,23.91,23.91,23.87,23.89,316300.0,9.8532,9.8532,9.8367,9.8449,316300.0
2011-01-28 15:00:00,23.89,23.89,23.87,23.88,132100.0,9.8449,9.8449,9.8367,9.8408,132100.0
2011-01-28 15:05:00,23.88,23.89,23.88,23.88,67600.0,9.8408,9.8449,9.8408,9.8408,67600.0
2011-01-28 15:10:00,23.89,23.89,23.86,23.86,175600.0,9.8449,9.8449,9.8326,9.8326,175600.0
2011-01-28 15:15:00,23.86,23.87,23.85,23.86,140000.0,9.8326,9.8367,9.8285,9.8326,140000.0
2011-01-28 15:20:00,23.86,23.87,23.85,23.87,174500.0,9.8326,9.8367,9.8285,9.8367,174500.0
2011-01-28 15:25:00,23.86,23.87,23.84,23.85,175900.0,9.8326,9.8367,9.8243,9.8285,175900.0
2011-01-28 15:30:00,23.85,23.88,23.85,23.88,189300.0,9.8285,9.8408,9.8285,9.8408,189300.0
2011-01-28 15:35:00,23.87,23.88,23.86,23.86,156000.0,9.8367,9.8408,9.8326,9.8326,156000.0
2011-01-28 15:40:00,23.87,23.88,23.83,23.86,376500.0,9.8367,9.8408,9.8202,9.8326,376500.0
2011-01-28 15:45:00,23.86,23.86,23.83,23.83,196700.0,9.8326,9.8326,9.8202,9.8202,196700.0
2011-01-28 15:50:00,23.83,23.84,23.81,23.81,401200.0,9.8202,9.8243,9.812,9.812,401200.0
2011-01-28 15:55:00,23.81,23.82,23.79,23.8,891900.0,9.812,9.8161,9.8037,9.8079,891900.0
2011-01-31 09:30:00,23.78,23.79,23.66,23.66,586000.0,9.7996,9.8037,9.7502,9.7502,586000.0
2011-01-31 09:35:00,23.66,23.68,23.64,23.64,369100.0,9.7502,9.7584,9.7419,9.7419,369100.0
2011-01-31 09:40:00,23.65,23.7,23.64,23.7,183800.0,9.746,9.7666,9.7419,9.7666,183800.0
2011-01-31 09:45:00,23.7,23.71,23.64,23.64,178300.0,9.7666,9.7708,9.7419,9.7419,178300.0
2011-01-31 09:50:00,23.64,23.65,23.55,23.55,380900.0,9.7419,9.746,9.7048,9.7048,380900.0
2011-01-31 09:55:00,23.55,23.56,23.37,23.37,845000.0,9.7048,9.7089,9.6306,9.6306,845000.0
2011-01-31 10:00:00,23.38,23.38,23.34,23.38,349600.0,9.6348,9.6348,9.6183,9.6348,349600.0
2011-01-31 10:05:00,23.38,23.44,23.38,23.38,314300.0,9.6348,9.6595,9.6348,9.6348,314300.0
2011-01-31 10:10:00,23.39,23.41,23.37,23.41,242900.0,9.6389,9.6471,9.6306,9.6471,242900.0
2011-01-31 10:15:00,23.41,23.41,23.39,23.41,92700.0,9.6471,9.6471,9.6389,9.6471,92700.0
2011-01-31 10:20:00,23.4,23.43,23.38,23.4,321300.0,9.643,9.6554,9.6348,9.643,321300.0
2011-01-31 10:25:00,23.4,23.45,23.38,23.43,235000.0,9.643,9.6636,9.6348,9.6554,235000.0
2011-01-31 10:30:00,23.44,23.46,23.41,23.41,254100.0,9.6595,9.6677,9.6471,9.6471,254100.0
2011-01-31 10:35:00,23.42,23.43,23.41,23.43,186100.0,9.6513,9.6554,9.6471,9.6554,186100.0
2011-01-31 10:40:00,23.43,23.47,23.41,23.47,188500.0,9.6554,9.6719,9.6471,9.6719,188500.0
2011-01-31 10:45:00,23.47,23.49,23.46,23.49,120900.0,9.6719,9.6801,9.6677,9.6801,120900.0
2011-01-31 10:50:00,23.49,23.49,23.47,23.48,86400.0,9.6801,9.6801,9.6719,9.676,86400.0
2011-01-31 10:55:00,23.47,23.48,23.47,23.47,63900.0,9.6719,9.676,9.6719,9.6719,63900.0
2011-01-31 11:00:00,23.48,23.48,23.45,23.46,149200.0,9.676,9.676,9.6636,9.6677,149200.0
2011-01-31 11:05:00,23.45,23.46,23.45,23.45,60200.0,9.6636,9.6677,9.6636,9.6636,60200.0
2011-01-31 11:10:00,23.45,23.46,23.45,23.45,96000.0,9.6636,9.6677,9.6636,9.6636,96000.0
2011-01-31 11:15:00,23.45,23.46,23.43,23.45,148800.0,9.6636,9.6677,9.6554,9.6636,148800.0
2011-01-31 11:20:00,23.44,23.46,23.44,23.46,80200.0,9.6595,9.6677,9.6595,9.6677,80200.0
2011-01-31 11:25:00,23.45,23.46,23.45,23.45,72200.0,9.6636,9.6677,9.6636,9.6636,72200.0
2011-01-31 11:30:00,23.46,23.46,23.42,23.43,172900.0,9.6677,9.6677,9.6513,9.6554,172900.0
2011-01-31 11:35:00,23.43,23.47,23.42,23.47,379000.0,9.6554,9.6719,9.6513,9.6719,379000.0
2011-01-31 11:40:00,23.46,23.49,23.46,23.49,50400.0,9.6677,9.6801,9.6677,9.6801,50400.0
2011-01-31 11:45:00,23.49,23.49,23.48,23.48,54900.0,9.6801,9.6801,9.676,9.676,54900.0
2011-01-31 11:50:00,23.48,23.49,23.48,23.49,118700.0,9.676,9.6801,9.676,9.6801,118700.0
2011-01-31 11:55:00,23.49,23.49,23.48,23.48,90800.0,9.6801,9.6801,9.676,9.676,90800.0
2011-01-31 12:00:00,23.49,23.5,23.48,23.5,57600.0,9.6801,9.6842,9.676,9.6842,57600.0
2011-01-31 12:05:00,23.5,23.5,23.49,23.5,222600.0,9.6842,9.6842,9.6801,9.6842,222600.0
2011-01-31 12:10:00,23.5,23.5,23.45,23.45,131400.0,9.6842,9.6842,9.6636,9.6636,131400.0
2011-01-31 12:15:00,23.45,23.48,23.45,23.47,81700.0,9.6636,9.676,9.6636,9.6719,81700.0
2011-01-31 12:20:00,23.48,23.5,23.47,23.48,107400.0,9.676,9.6842,9.6719,9.676,107400.0
2011-01-31 12:25:00,23.47,23.5,23.47,23.49,118200.0,9.6719,9.6842,9.6719,9.6801,118200.0
2011-01-31 12:30:00,23.5,23.51,23.49,23.51,78100.0,9.6842,9.6883,9.6801,9.6883,78100.0
2011-01-31 12:35:00,23.51,23.51,23.49,23.5,73500.0,9.6883,9.6883,9.6801,9.6842,73500.0
2011-01-31 12:40:00,23.5,23.5,23.48,23.49,151600.0,9.6842,9.6842,9.676,9.6801,151600.0
2011-01-31 12:45:00,23.49,23.5,23.48,23.49,82500.0,9.6801,9.6842,9.676,9.6801,82500.0
2011-01-31 12:50:00,23.49,23.5,23.49,23.5,38300.0,9.6801,9.6842,9.6801,9.6842,38300.0
2011-01-31 12:55:00,23.5,23.51,23.48,23.49,256300.0,9.6842,9.6883,9.676,9.6801,256300.0
2011-01-31 13:00:00,23.5,23.51,23.49,23.5,97900.0,9.6842,9.6883,9.6801,9.6842,97900.0
2011-01-31 13:05:00,23.51,23.51,23.48,23.5,142200.0,9.6883,9.6883,9.676,9.6842,142200.0
2011-01-31 13:10:00,23.5,23.5,23.49,23.5,124500.0,9.6842,9.6842,9.6801,9.6842,124500.0
2011-01-31 13:15:00,23.49,23.5,23.49,23.5,31600.0,9.6801,9.6842,9.6801,9.6842,31600.0
2011-01-31 13:20:00,23.5,23.51,23.49,23.51,92000.0,9.6842,9.6883,9.6801,9.6883,92000.0
2011-01-31 13:25:00,23.51,23.52,23.5,23.52,98800.0,9.6883,9.6925,9.6842,9.6925,98800.0
2011-01-31 13:30:00,23.52,23.53,23.51,23.53,43400.0,9.6925,9.6966,9.6883,9.6966,43400.0
2011-01-31 13:35:00,23.53,23.53,23.5,23.51,115000.0,9.6966,9.6966,9.6842,9.6883,115000.0
2011-01-31 13:40:00,23.51,23.51,23.5,23.51,54900.0,9.6883,9.6883,9.6842,9.6883,54900.0
2011-01-31 13:45:00,23.51,23.52,23.5,23.52,77800.0,9.6883,9.6925,9.6842,9.6925,77800.0
2011-01-31 13:50:00,23.52,23.52,23.51,23.51,57100.0,9.6925,9.6925,9.6883,9.6883,57100.0
2011-01-31 13:55:00,23.52,23.52,23.51,23.52,91700.0,9.6925,9.6925,9.6883,9.6925,91700.0
2011-01-31 14:00:00,23.51,23.53,23.51,23.52,101100.0,9.6883,9.6966,9.6883,9.6925,101100.0
2011-01-31 14:05:00,23.53,23.53,23.51,23.51,107800.0,9.6966,9.6966,9.6883,9.6883,107800.0
2011-01-31 14:10:00,23.51,23.52,23.51,23.51,65800.0,9.6883,9.6925,9.6883,9.6883,65800.0
2011-01-31 14:15:00,23.52,23.52,23.5,23.51,195000.0,9.6925,9.6925,9.6842,9.6883,195000.0
2011-01-31 14:20:00,23.51,23.51,23.5,23.51,56900.0,9.6883,9.6883,9.6842,9.6883,56900.0
2011-01-31 14:25:00,23.51,23.52,23.5,23.5,115100.0,9.6883,9.6925,9.6842,9.6842,115100.0
2011-01-31 14:30:00,23.5,23.5,23.49,23.5,90800.0,9.6842,9.6842,9.6801,9.6842,90800.0
2011-01-31 14:35:00,23.5,23.5,23.49,23.5,36400.0,9.6842,9.6842,9.6801,9.6842,36400.0
2011-01-31 14:40:00,23.49,23.5,23.49,23.49,46700.0,9.6801,9.6842,9.6801,9.6801,46700.0
2011-01-31 14:45:00,23.5,23.5,23.45,23.46,179100.0,9.6842,9.6842,9.6636,9.6677,179100.0
2011-01-31 14:50:00,23.46,23.46,23.45,23.46,44300.0,9.6677,9.6677,9.6636,9.6677,44300.0
2011-01-31 14:55:00,23.46,23.47,23.45,23.47,85800.0,9.6677,9.6719,9.6636,9.6719,85800.0
2011-01-31 15:00:00,23.46,23.49,23.46,23.48,77700.0,9.6677,9.6801,9.6677,9.676,77700.0
2011-01-31 15:05:00,23.48,23.49,23.48,23.48,48300.0,9.676,9.6801,9.676,9.676,48300.0
2011-01-31 15:10:00,23.49,23.49,23.48,23.48,62900.0,9.6801,9.6801,9.676,9.676,62900.0
2011-01-31 15:15:00,23.48,23.49,23.48,23.48,82800.0,9.676,9.6801,9.676,9.676,82800.0
2011-01-31 15:20:00,23.49,23.5,23.47,23.48,266900.0,9.6801,9.6842,9.6719,9.676,266900.0
2011-01-31 15:25:00,23.48,23.48,23.47,23.48,69600.0,9.676,9.676,9.6719,9.676,69600.0
2011-01-31 15:30:00,23.48,23.49,23.47,23.48,188200.0,9.676,9.6801,9.6719,9.676,188200.0
2011-01-31 15:35:00,23.49,23.49,23.48,23.48,164400.0,9.6801,9.6801,9.676,9.676,164400.0
2011-01-31 15:40:00,23.49,23.49,23.48,23.49,163000.0,9.6801,9.6801,9.676,9.6801,163000.0
2011-01-31 15:45:00,23.49,23.49,23.47,23.47,379900.0,9.6801,9.6801,9.6719,9.6719,379900.0
2011-01-31 15:50:00,23.48,23.49,23.47,23.49,280300.0,9.676,9.6801,9.6719,9.6801,280300.0
2011-01-31 15:55:00,23.49,23.5,23.48,23.48,862400.0,9.6801,9.6842,9.676,9.676,862400.0
2011-02-01 09:30:00,23.65,23.67,23.58,23.6,554700.0,9.746,9.7543,9.7172,9.7254,554700.0
2011-02-01 09:35:00,23.6,23.61,23.56,23.57,206000.0,9.7254,9.7296,9.7089,9.7131,206000.0
2011-02-01 09:40:00,23.58,23.65,23.56,23.56,250100.0,9.7172,9.746,9.7089,9.7089,250100.0
2011-02-01 09:45:00,23.56,23.57,23.52,23.55,252300.0,9.7089,9.7131,9.6925,9.7048,252300.0
2011-02-01 09:50:00,23.56,23.57,23.53,23.54,217200.0,9.7089,9.7131,9.6966,9.7007,217200.0
2011-02-01 09:55:00,23.54,23.61,23.54,23.57,275300.0,9.7007,9.7296,9.7007,9.7131,275300.0
2011-02-01 10:00:00,23.58,23.59,23.52,23.56,227200.0,9.7172,9.7213,9.6925,9.7089,227200.0
2011-02-01 10:05:00,23.56,23.57,23.51,23.53,214100.0,9.7089,9.7131,9.6883,9.6966,214100.0
2011-02-01 10:10:00,23.54,23.55,23.51,23.53,158600.0,9.7007,9.7048,9.6883,9.6966,158600.0
2011-02-01 10:15:00,23.53,23.54,23.51,23.52,114100.0,9.6966,9.7007,9.6883,9.6925,114100.0
2011-02-01 10:20:00,23.52,23.54,23.52,23.53,230100.0,9.6925,9.7007,9.6925,9.6966,230100.0
2011-02-01 10:25:00,23.53,23.53,23.52,23.53,68600.0,9.6966,9.6966,9.6925,9.6966,68600.0
2011-02-01 10:30:00,23.53,23.54,23.51,23.51,207400.0,9.6966,9.7007,9.6883,9.6883,207400.0
2011-02-01 10:35:00,23.52,23.52,23.51,23.51,81100.0,9.6925,9.6925,9.6883,9.6883,81100.0
2011-02-01 10:40:00,23.52,23.53,23.51,23.51,190300.0,9.6925,9.6966,9.6883,9.6883,190300.0
2011-02-01 10:45:00,23.52,23.52,23.51,23.52,60400.0,9.6925,9.6925,9.6883,9.6925,60400.0
2011-02-01 10:50:00,23.52,23.52,23.51,23.52,65400.0,9.6925,9.6925,9.6883,9.6925,65400.0
2011-02-01 10:55:00,23.52,23.52,23.5,23.51,156200.0,9.6925,9.6925,9.6842,9.6883,156200.0
2011-02-01 11:00:00,23.5,23.51,23.48,23.49,107200.0,9.6842,9.6883,9.676,9.6801,107200.0
2011-02-01 11:05:00,23.49,23.51,23.48,23.51,70800.0,9.6801,9.6883,9.676,9.6883,70800.0
2011-02-01 11:10:00,23.51,23.51,23.5,23.51,371400.0,9.6883,9.6883,9.6842,9.6883,371400.0
2011-02-01 11:15:00,23.51,23.51,23.5,23.51,191900.0,9.6883,9.6883,9.6842,9.6883,191900.0
2011-02-01 11:20:00,23.5,23.51,23.5,23.51,122900.0,9.6842,9.6883,9.6842,9.6883,122900.0
2011-02-01 11:25:00,23.51,23.52,23.5,23.51,221400.0,9.6883,9.6925,9.6842,9.6883,221400.0
2011-02-01 11:30:00,23.51,23.53,23.51,23.52,105300.0,9.6883,9.6966,9.6883,9.6925,105300.0
2011-02-01 11:35:00,23.53,23.58,23.52,23.58,431400.0,9.6966,9.7172,9.6925,9.7172,431400.0
2011-02-01 11:40:00,23.58,23.58,23.55,23.55,305600.0,9.7172,9.7172,9.7048,9.7048,305600.0
2011-02-01 11:45:00,23.55,23.56,23.55,23.55,81400.0,9.7048,9.7089,9.7048,9.7048,81400.0
2011-02-01 11:50:00,23.56,23.56,23.55,23.55,91900.0,9.7089,9.7089,9.7048,9.7048,91900.0
2011-02-01 11:55:00,23.55,23.57,23.55,23.57,99300.0,9.7048,9.7131,9.7048,9.7131,99300.0
2011-02-01 12:00:00,23.56,23.57,23.55,23.55,155300.0,9.7089,9.7131,9.7048,9.7048,155300.0
2011-02-01 12:05:00,23.56,23.57,23.55,23.56,656700.0,9.7089,9.7131,9.7048,9.7089,656700.0
2011-02-01 12:10:00,23.56,23.57,23.56,23.56,48000.0,9.7089,9.7131,9.7089,9.7089,48000.0
2011-02-01 12:15:00,23.57,23.57,23.56,23.56,55300.0,9.7131,9.7131,9.7089,9.7089,55300.0
2011-02-01 12:20:00,23.56,23.62,23.56,23.61,329500.0,9.7089,9.7337,9.7089,9.7296,329500.0
2011-02-01 12:25:00,23.62,23.63,23.59,23.6,360600.0,9.7337,9.7378,9.7213,9.7254,360600.0
2011-02-01 12:30:00,23.59,23.6,23.59,23.6,95200.0,9.7213,9.7254,9.7213,9.7254,95200.0
2011-02-01 12:35:00,23.6,23.61,23.59,23.61,90900.0,9.7254,9.7296,9.7213,9.7296,90900.0
2011-02-01 12:40:00,23.61,23.62,23.6,23.62,113100.0,9.7296,9.7337,9.7254,9.7337,113100.0
2011-02-01 12:45:00,23.62,23.62,23.61,23.62,62500.0,9.7337,9.7337,9.7296,9.7337,62500.0
2011-02-01 12:50:00,23.62,23.62,23.61,23.62,95500.0,9.7337,9.7337,9.7296,9.7337,95500.0
2011-02-01 12:55:00,23.62,23.62,23.61,23.62,121500.0,9.7337,9.7337,9.7296,9.7337,121500.0
2011-02-01 13:00:00,23.62,23.69,23.61,23.69,233700.0,9.7337,9.7625,9.7296,9.7625,233700.0
2011-02-01 13:05:00,23.69,23.7,23.68,23.7,108500.0,9.7625,9.7666,9.7584,9.7666,108500.0
2011-02-01 13:10:00,23.7,23.7,23.69,23.7,112300.0,9.7666,9.7666,9.7625,9.7666,112300.0
2011-02-01 13:15:00,23.7,23.71,23.69,23.71,94300.0,9.7666,9.7708,9.7625,9.7708,94300.0
2011-02-01 13:20:00,23.71,23.71,23.7,23.71,64400.0,9.7708,9.7708,9.7666,9.7708,64400.0
2011-02-01 13:25:00,23.71,23.71,23.7,23.71,71400.0,9.7708,9.7708,9.7666,9.7708,71400.0
2011-02-01 13:30:00,23.71,23.71,23.7,23.7,59900.0,9.7708,9.7708,9.7666,9.7666,59900.0
2011-02-01 13:35:00,23.71,23.71,23.7,23.7,76000.0,9.7708,9.7708,9.7666,9.7666,76000.0
2011-02-01 13:40:00,23.7,23.71,23.68,23.69,206000.0,9.7666,9.7708,9.7584,9.7625,206000.0
2011-02-01 13:45:00,23.69,23.69,23.67,23.67,55300.0,9.7625,9.7625,9.7543,9.7543,55300.0
2011-02-01 13:50:00,23.67,23.68,23.66,23.67,88600.0,9.7543,9.7584,9.7502,9.7543,88600.0
2011-02-01 13:55:00,23.67,23.67,23.65,23.65,90200.0,9.7543,9.7543,9.746,9.746,90200.0
2011-02-01 14:00:00,23.65,23.66,23.63,23.63,300600.0,9.746,9.7502,9.7378,9.7378,300600.0
2011-02-01 14:05:00,23.64,23.64,23.62,23.64,97400.0,9.7419,9.7419,9.7337,9.7419,97400.0
2011-02-01 14:10:00,23.64,23.64,23.63,23.63,75700.0,9.7419,9.7419,9.7378,9.7378,75700.0
2011-02-01 14:15:00,23.64,23.64,23.61,23.62,162600.0,9.7419,9.7419,9.7296,9.7337,162600.0
2011-02-01 14:20:00,23.62,23.62,23.6,23.6,86200.0,9.7337,9.7337,9.7254,9.7254,86200.0
2011-02-01 14:25:00,23.6,23.61,23.6,23.6,54500.0,9.7254,9.7296,9.7254,9.7254,54500.0
2011-02-01 14:30:00,23.61,23.61,23.6,23.61,75100.0,9.7296,9.7296,9.7254,9.7296,75100.0
2011-02-01 14:35:00,23.6,23.61,23.6,23.61,91900.0,9.7254,9.7296,9.7254,9.7296,91900.0
2011-02-01 14:40:00,23.61,23.65,23.6,23.65,190300.0,9.7296,9.746,9.7254,9.746,190300.0
2011-02-01 14:45:00,23.65,23.66,23.63,23.64,175100.0,9.746,9.7502,9.7378,9.7419,175100.0
2011-02-01 14:50:00,23.63,23.64,23.63,23.64,65500.0,9.7378,9.7419,9.7378,9.7419,65500.0
2011-02-01 14:55:00,23.64,23.65,23.63,23.65,118600.0,9.7419,9.746,9.7378,9.746,118600.0
2011-02-01 15:00:00,23.64,23.65,23.61,23.62,210900.0,9.7419,9.746,9.7296,9.7337,210900.0
2011-02-01 15:05:00,23.62,23.62,23.58,23.58,248600.0,9.7337,9.7337,9.7172,9.7172,248600.0
2011-02-01 15:10:00,23.58,23.59,23.56,23.56,161800.0,9.7172,9.7213,9.7089,9.7089,161800.0
2011-02-01 15:15:00,23.56,23.58,23.55,23.57,198700.0,9.7089,9.7172,9.7048,9.7131,198700.0
2011-02-01 15:20:00,23.58,23.58,23.55,23.55,146100.0,9.7172,9.7172,9.7048,9.7048,146100.0
2011-02-01 15:25:00,23.56,23.59,23.55,23.58,388000.0,9.7089,9.7213,9.7048,9.7172,388000.0
2011-02-01 15:30:00,23.58,23.58,23.57,23.58,100100.0,9.7172,9.7172,9.7131,9.7172,100100.0
2011-02-01 15:35:00,23.58,23.58,23.54,23.55,347100.0,9.7172,9.7172,9.7007,9.7048,347100.0
2011-02-01 15:40:00,23.54,23.55,23.53,23.54,181800.0,9.7007,9.7048,9.6966,9.7007,181800.0
2011-02-01 15:45:00,23.53,23.54,23.52,23.53,541700.0,9.6966,9.7007,9.6925,9.6966,541700.0
2011-02-01 15:50:00,23.53,23.57,23.52,23.57,575300.0,9.6966,9.7131,9.6925,9.7131,575300.0
2011-02-01 15:55:00,23.57,23.58,23.54,23.56,1049200.0,9.7131,9.7172,9.7007,9.7089,1049200.0
2011-02-02 09:30:00,23.57,23.61,23.54,23.56,213700.0,9.7131,9.7296,9.7007,9.7089,213700.0
2011-02-02 09:35:00,23.56,23.63,23.56,23.6,125300.0,9.7089,9.7378,9.7089,9.7254,125300.0
2011-02-02 09:40:00,23.6,23.6,23.54,23.56,94100.0,9.7254,9.7254,9.7007,9.7089,94100.0
2011-02-02 09:45:00,23.56,23.62,23.56,23.62,105600.0,9.7089,9.7337,9.7089,9.7337,105600.0
2011-02-02 09:50:00,23.62,23.62,23.6,23.61,56500.0,9.7337,9.7337,9.7254,9.7296,56500.0
2011-02-02 09:55:00,23.6,23.61,23.57,23.58,120200.0,9.7254,9.7296,9.7131,9.7172,120200.0
2011-02-02 10:00:00,23.58,23.59,23.55,23.57,80600.0,9.7172,9.7213,9.7048,9.7131,80600.0
2011-02-02 10:05:00,23.56,23.57,23.54,23.54,70500.0,9.7089,9.7131,9.7007,9.7007,70500.0
2011-02-02 10:10:00,23.55,23.57,23.54,23.57,91400.0,9.7048,9.7131,9.7007,9.7131,91400.0
2011-02-02 10:15:00,23.56,23.59,23.56,23.59,91900.0,9.7089,9.7213,9.7089,9.7213,91900.0
2011-02-02 10:20:00,23.59,23.6,23.59,23.6,42800.0,9.7213,9.7254,9.7213,9.7254,42800.0
2011-02-02 10:25:00,23.6,23.63,23.59,23.62,150700.0,9.7254,9.7378,9.7213,9.7337,150700.0
2011-02-02 10:30:00,23.63,23.65,23.61,23.65,180700.0,9.7378,9.746,9.7296,9.746,180700.0
2011-02-02 10:35:00,23.64,23.66,23.64,23.66,57500.0,9.7419,9.7502,9.7419,9.7502,57500.0
2011-02-02 10:40:00,23.66,23.67,23.65,23.66,89000.0,9.7502,9.7543,9.746,9.7502,89000.0
2011-02-02 10:45:00,23.67,23.68,23.64,23.68,231400.0,9.7543,9.7584,9.7419,9.7584,231400.0
2011-02-02 10:50:00,23.67,23.71,23.67,23.71,93800.0,9.7543,9.7708,9.7543,9.7708,93800.0
2011-02-02 10:55:00,23.71,23.71,23.7,23.7,71200.0,9.7708,9.7708,9.7666,9.7666,71200.0
2011-02-02 11:00:00,23.71,23.71,23.68,23.68,115700.0,9.7708,9.7708,9.7584,9.7584,115700.0
2011-02-02 11:05:00,23.69,23.69,23.68,23.69,109000.0,9.7625,9.7625,9.7584,9.7625,109000.0
2011-02-02 11:10:00,23.69,23.7,23.68,23.7,145000.0,9.7625,9.7666,9.7584,9.7666,145000.0
2011-02-02 11:15:00,23.7,23.71,23.69,23.7,264000.0,9.7666,9.7708,9.7625,9.7666,264000.0
2011-02-02 11:20:00,23.7,23.7,23.69,23.69,70300.0,9.7666,9.7666,9.7625,9.7625,70300.0
2011-02-02 11:25:00,23.7,23.71,23.69,23.71,71800.0,9.7666,9.7708,9.7625,9.7708,71800.0
2011-02-02 11:30:00,23.71,23.71,23.7,23.71,30300.0,9.7708,9.7708,9.7666,9.7708,30300.0
2011-02-02 11:35:00,23.71,23.71,23.7,23.71,39300.0,9.7708,9.7708,9.7666,9.7708,39300.0
2011-02-02 11:40:00,23.71,23.72,23.7,23.72,84300.0,9.7708,9.7749,9.7666,9.7749,84300.0
2011-02-02 11:45:00,23.71,23.75,23.71,23.75,142600.0,9.7708,9.7872,9.7708,9.7872,142600.0
2011-02-02 11:50:00,23.75,23.77,23.74,23.77,153700.0,9.7872,9.7955,9.7831,9.7955,153700.0
2011-02-02 11:55:00,23.76,23.77,23.76,23.77,61600.0,9.7914,9.7955,9.7914,9.7955,61600.0
2011-02-02 12:00:00,23.77,23.78,23.73,23.73,190100.0,9.7955,9.7996,9.779,9.779,190100.0
2011-02-02 12:05:00,23.74,23.74,23.72,23.73,82800.0,9.7831,9.7831,9.7749,9.779,82800.0
2011-02-02 12:10:00,23.72,23.73,23.71,23.73,66200.0,9.7749,9.779,9.7708,9.779,66200.0
2011-02-02 12:15:00,23.73,23.73,23.72,23.72,71500.0,9.779,9.779,9.7749,9.7749,71500.0
2011-02-02 12:20:00,23.73,23.73,23.7,23.7,82200.0,9.779,9.779,9.7666,9.7666,82200.0
2011-02-02 12:25:00,23.71,23.71,23.7,23.7,51300.0,9.7708,9.7708,9.7666,9.7666,51300.0
2011-02-02 12:30:00,23.71,23.71,23.7,23.71,61000.0,9.7708,9.7708,9.7666,9.7708,61000.0
2011-02-02 12:35:00,23.71,23.71,23.7,23.71,71600.0,9.7708,9.7708,9.7666,9.7708,71600.0
2011-02-02 12:40:00,23.71,23.72,23.7,23.71,127700.0,9.7708,9.7749,9.7666,9.7708,127700.0
2011-02-02 12:45:00,23.72,23.72,23.7,23.72,124800.0,9.7749,9.7749,9.7666,9.7749,124800.0
2011-02-02 12:50:00,23.72,23.73,23.71,23.73,115700.0,9.7749,9.779,9.7708,9.779,115700.0
2011-02-02 12:55:00,23.73,23.74,23.73,23.74,50800.0,9.779,9.7831,9.779,9.7831,50800.0
2011-02-02 13:00:00,23.73,23.74,23.73,23.74,56100.0,9.779,9.7831,9.779,9.7831,56100.0
2011-02-02 13:05:00,23.74,23.75,23.73,23.75,88000.0,9.7831,9.7872,9.779,9.7872,88000.0
2011-02-02 13:10:00,23.74,23.75,23.73,23.74,124100.0,9.7831,9.7872,9.779,9.7831,124100.0
2011-02-02 13:15:00,23.74,23.74,23.72,23.73,71000.0,9.7831,9.7831,9.7749,9.779,71000.0
2011-02-02 13:20:00,23.72,23.73,23.72,23.73,66900.0,9.7749,9.779,9.7749,9.779,66900.0
2011-02-02 13:25:00,23.73,23.73,23.7,23.71,178500.0,9.779,9.779,9.7666,9.7708,178500.0
2011-02-02 13:30:00,23.7,23.72,23.68,23.72,402200.0,9.7666,9.7749,9.7584,9.7749,402200.0
2011-02-02 13:35:00,23.71,23.72,23.71,23.72,63300.0,9.7708,9.7749,9.7708,9.7749,63300.0
2011-02-02 13:40:00,23.71,23.72,23.66,23.68,256500.0,9.7708,9.7749,9.7502,9.7584,256500.0
2011-02-02 13:45:00,23.68,23.68,23.66,23.68,127900.0,9.7584,9.7584,9.7502,9.7584,127900.0
2011-02-02 13:50:00,23.68,23.68,23.67,23.68,44500.0,9.7584,9.7584,9.7543,9.7584,44500.0
2011-02-02 13:55:00,23.67,23.68,23.67,23.68,47300.0,9.7543,9.7584,9.7543,9.7584,47300.0
2011-02-02 14:00:00,23.68,23.68,23.66,23.67,122200.0,9.7584,9.7584,9.7502,9.7543,122200.0
2011-02-02 14:05:00,23.67,23.67,23.66,23.66,59000.0,9.7543,9.7543,9.7502,9.7502,59000.0
2011-02-02 14:10:00,23.66,23.67,23.66,23.67,57200.0,9.7502,9.7543,9.7502,9.7543,57200.0
2011-02-02 14:15:00,23.66,23.67,23.65,23.65,104800.0,9.7502,9.7543,9.746,9.746,104800.0
2011-02-02 14:20:00,23.66,23.66,23.65,23.66,69200.0,9.7502,9.7502,9.746,9.7502,69200.0
2011-02-02 14:25:00,23.66,23.66,23.62,23.64,407100.0,9.7502,9.7502,9.7337,9.7419,407100.0
2011-02-02 14:30:00,23.63,23.66,23.62,23.65,233000.0,9.7378,9.7502,9.7337,9.746,233000.0
2011-02-02 14:35:00,23.65,23.65,23.64,23.65,52900.0,9.746,9.746,9.7419,9.746,52900.0
2011-02-02 14:40:00,23.65,23.68,23.64,23.67,101000.0,9.746,9.7584,9.7419,9.7543,101000.0
2011-02-02 14:45:00,23.68,23.69,23.67,23.68,97200.0,9.7584,9.7625,9.7543,9.7584,97200.0
2011-02-02 14:50:00,23.68,23.69,23.68,23.68,53400.0,9.7584,9.7625,9.7584,9.7584,53400.0
2011-02-02 14:55:00,23.68,23.69,23.67,23.68,116500.0,9.7584,9.7625,9.7543,9.7584,116500.0
2011-02-02 15:00:00,23.67,23.7,23.67,23.7,92300.0,9.7543,9.7666,9.7543,9.7666,92300.0
2011-02-02 15:05:00,23.69,23.7,23.67,23.69,260700.0,9.7625,9.7666,9.7543,9.7625,260700.0
2011-02-02 15:10:00,23.69,23.69,23.68,23.69,61800.0,9.7625,9.7625,9.7584,9.7625,61800.0
2011-02-02 15:15:00,23.69,23.69,23.68,23.69,61300.0,9.7625,9.7625,9.7584,9.7625,61300.0
2011-02-02 15:20:00,23.69,23.7,23.66,23.66,483100.0,9.7625,9.7666,9.7502,9.7502,483100.0
2011-02-02 15:25:00,23.66,23.67,23.61,23.61,276100.0,9.7502,9.7543,9.7296,9.7296,276100.0
2011-02-02 15:30:00,23.62,23.62,23.59,23.61,299000.0,9.7337,9.7337,9.7213,9.7296,299000.0
2011-02-02 15:35:00,23.6,23.65,23.6,23.62,288700.0,9.7254,9.746,9.7254,9.7337,288700.0
2011-02-02 15:40:00,23.63,23.66,23.62,23.64,189400.0,9.7378,9.7502,9.7337,9.7419,189400.0
2011-02-02 15:45:00,23.65,23.65,23.64,23.64,101500.0,9.746,9.746,9.7419,9.7419,101500.0
2011-02-02 15:50:00,23.65,23.65,23.61,23.62,478400.0,9.746,9.746,9.7296,9.7337,478400.0
2011-02-02 15:55:00,23.63,23.69,23.62,23.68,942800.0,9.7378,9.7625,9.7337,9.7584,942800.0
2011-02-03 09:30:00,23.64,23.75,23.64,23.75,277100.0,9.7419,9.7872,9.7419,9.7872,277100.0
2011-02-03 09:35:00,23.74,23.78,23.68,23.68,284300.0,9.7831,9.7996,9.7584,9.7584,284300.0
2011-02-03 09:40:00,23.68,23.7,23.55,23.55,390100.0,9.7584,9.7666,9.7048,9.7048,390100.0
2011-02-03 09:45:00,23.55,23.6,23.54,23.6,169200.0,9.7048,9.7254,9.7007,9.7254,169200.0
2011-02-03 09:50:00,23.6,23.65,23.59,23.65,113300.0,9.7254,9.746,9.7213,9.746,113300.0
2011-02-03 09:55:00,23.64,23.68,23.63,23.67,211300.0,9.7419,9.7584,9.7378,9.7543,211300.0
2011-02-03 10:00:00,23.67,23.7,23.62,23.66,143400.0,9.7543,9.7666,9.7337,9.7502,143400.0
2011-02-03 10:05:00,23.66,23.66,23.61,23.66,256800.0,9.7502,9.7502,9.7296,9.7502,256800.0
2011-02-03 10:10:00,23.65,23.67,23.63,23.66,122600.0,9.746,9.7543,9.7378,9.7502,122600.0
2011-02-03 10:15:00,23.65,23.74,23.64,23.73,251300.0,9.746,9.7831,9.7419,9.779,251300.0
2011-02-03 10:20:00,23.74,23.74,23.71,23.72,196000.0,9.7831,9.7831,9.7708,9.7749,196000.0
2011-02-03 10:25:00,23.71,23.74,23.7,23.72,345700.0,9.7708,9.7831,9.7666,9.7749,345700.0
2011-02-03 10:30:00,23.73,23.73,23.68,23.68,390900.0,9.779,9.779,9.7584,9.7584,390900.0
2011-02-03 10:35:00,23.69,23.71,23.68,23.71,280500.0,9.7625,9.7708,9.7584,9.7708,280500.0
2011-02-03 10:40:00,23.71,23.72,23.69,23.72,312600.0,9.7708,9.7749,9.7625,9.7749,312600.0
2011-02-03 10:45:00,23.72,23.72,23.71,23.71,55100.0,9.7749,9.7749,9.7708,9.7708,55100.0
2011-02-03 10:50:00,23.72,23.72,23.71,23.71,29200.0,9.7749,9.7749,9.7708,9.7708,29200.0
2011-02-03 10:55:00,23.71,23.72,23.7,23.71,83900.0,9.7708,9.7749,9.7666,9.7708,83900.0
2011-02-03 11:00:00,23.71,23.75,23.71,23.75,150100.0,9.7708,9.7872,9.7708,9.7872,150100.0
2011-02-03 11:05:00,23.75,23.77,23.74,23.77,296200.0,9.7872,9.7955,9.7831,9.7955,296200.0
2011-02-03 11:10:00,23.77,23.77,23.76,23.77,64400.0,9.7955,9.7955,9.7914,9.7955,64400.0
2011-02-03 11:15:00,23.76,23.77,23.74,23.74,180400.0,9.7914,9.7955,9.7831,9.7831,180400.0
2011-02-03 11:20:00,23.73,23.75,23.72,23.75,72200.0,9.779,9.7872,9.7749,9.7872,72200.0
2011-02-03 11:25:00,23.74,23.76,23.74,23.75,137300.0,9.7831,9.7914,9.7831,9.7872,137300.0
2011-02-03 11:30:00,23.75,23.76,23.74,23.76,62800.0,9.7872,9.7914,9.7831,9.7914,62800.0
2011-02-03 11:35:00,23.76,23.76,23.73,23.76,170100.0,9.7914,9.7914,9.779,9.7914,170100.0
2011-02-03 11:40:00,23.76,23.77,23.75,23.77,88200.0,9.7914,9.7955,9.7872,9.7955,88200.0
2011-02-03 11:45:00,23.77,23.78,23.77,23.78,62200.0,9.7955,9.7996,9.7955,9.7996,62200.0
2011-02-03 11:50:00,23.78,23.79,23.77,23.79,63800.0,9.7996,9.8037,9.7955,9.8037,63800.0
2011-02-03 11:55:00,23.79,23.79,23.78,23.79,30000.0,9.8037,9.8037,9.7996,9.8037,30000.0
2011-02-03 12:00:00,23.79,23.81,23.78,23.8,86000.0,9.8037,9.812,9.7996,9.8079,86000.0
2011-02-03 12:05:00,23.8,23.82,23.79,23.82,145800.0,9.8079,9.8161,9.8037,9.8161,145800.0
2011-02-03 12:10:00,23.82,23.83,23.81,23.83,94100.0,9.8161,9.8202,9.812,9.8202,94100.0
2011-02-03 12:15:00,23.83,23.85,23.8,23.81,181700.0,9.8202,9.8285,9.8079,9.812,181700.0
2011-02-03 12:20:00,23.8,23.82,23.8,23.8,89200.0,9.8079,9.8161,9.8079,9.8079,89200.0
2011-02-03 12:25:00,23.8,23.83,23.8,23.83,122000.0,9.8079,9.8202,9.8079,9.8202,122000.0
2011-02-03 12:30:00,23.83,23.85,23.82,23.84,67600.0,9.8202,9.8285,9.8161,9.8243,67600.0
2011-02-03 12:35:00,23.85,23.85,23.84,23.85,45400.0,9.8285,9.8285,9.8243,9.8285,45400.0
2011-02-03 12:40:00,23.85,23.85,23.84,23.85,30400.0,9.8285,9.8285,9.8243,9.8285,30400.0
2011-02-03 12:45:00,23.85,23.85,23.83,23.84,61600.0,9.8285,9.8285,9.8202,9.8243,61600.0
2011-02-03 12:50:00,23.83,23.84,23.81,23.83,109500.0,9.8202,9.8243,9.812,9.8202,109500.0
2011-02-03 12:55:00,23.83,23.83,23.82,23.83,94100.0,9.8202,9.8202,9.8161,9.8202,94100.0
2011-02-03 13:00:00,23.83,23.83,23.82,23.83,129700.0,9.8202,9.8202,9.8161,9.8202,129700.0
2011-02-03 13:05:00,23.82,23.83,23.82,23.83,42900.0,9.8161,9.8202,9.8161,9.8202,42900.0
2011-02-03 13:10:00,23.83,23.83,23.8,23.83,339400.0,9.8202,9.8202,9.8079,9.8202,339400.0
2011-02-03 13:15:00,23.83,23.83,23.81,23.83,104500.0,9.8202,9.8202,9.812,9.8202,104500.0
2011-02-03 13:20:00,23.82,23.85,23.82,23.85,66500.0,9.8161,9.8285,9.8161,9.8285,66500.0
2011-02-03 13:25:00,23.85,23.89,23.84,23.89,106800.0,9.8285,9.8449,9.8243,9.8449,106800.0
2011-02-03 13:30:00,23.89,23.9,23.88,23.9,114700.0,9.8449,9.8491,9.8408,9.8491,114700.0
2011-02-03 13:35:00,23.9,23.9,23.87,23.88,113600.0,9.8491,9.8491,9.8367,9.8408,113600.0
2011-02-03 13:40:00,23.88,23.88,23.84,23.88,126400.0,9.8408,9.8408,9.8243,9.8408,126400.0
2011-02-03 13:45:00,23.88,23.9,23.87,23.9,263600.0,9.8408,9.8491,9.8367,9.8491,263600.0
2011-02-03 13:50:00,23.9,23.92,23.89,23.91,97400.0,9.8491,9.8573,9.8449,9.8532,97400.0
2011-02-03 13:55:00,23.91,23.93,23.91,23.92,110700.0,9.8532,9.8614,9.8532,9.8573,110700.0
2011-02-03 14:00:00,23.92,23.96,23.92,23.95,278700.0,9.8573,9.8738,9.8573,9.8697,278700.0
2011-02-03 14:05:00,23.95,23.97,23.95,23.96,258600.0,9.8697,9.8779,9.8697,9.8738,258600.0
2011-02-03 14:10:00,23.95,23.96,23.94,23.95,230100.0,9.8697,9.8738,9.8655,9.8697,230100.0
2011-02-03 14:15:00,23.96,23.98,23.95,23.97,152800.0,9.8738,9.882,9.8697,9.8779,152800.0
2011-02-03 14:20:00,23.98,23.99,23.96,23.96,146800.0,9.882,9.8861,9.8738,9.8738,146800.0
2011-02-03 14:25:00,23.96,23.96,23.91,23.91,134100.0,9.8738,9.8738,9.8532,9.8532,134100.0
2011-02-03 14:30:00,23.92,23.92,23.87,23.87,104500.0,9.8573,9.8573,9.8367,9.8367,104500.0
2011-02-03 14:35:00,23.87,23.91,23.87,23.9,168600.0,9.8367,9.8532,9.8367,9.8491,168600.0
2011-02-03 14:40:00,23.9,23.9,23.89,23.89,33100.0,9.8491,9.8491,9.8449,9.8449,33100.0
2011-02-03 14:45:00,23.89,23.9,23.89,23.9,46100.0,9.8449,9.8491,9.8449,9.8491,46100.0
2011-02-03 14:50:00,23.9,23.92,23.89,23.91,224700.0,9.8491,9.8573,9.8449,9.8532,224700.0
2011-02-03 14:55:00,23.91,23.93,23.91,23.91,83200.0,9.8532,9.8614,9.8532,9.8532,83200.0
2011-02-03 15:00:00,23.91,23.94,23.91,23.93,104600.0,9.8532,9.8655,9.8532,9.8614,104600.0
2011-02-03 15:05:00,23.94,23.96,23.92,23.92,272700.0,9.8655,9.8738,9.8573,9.8573,272700.0
2011-02-03 15:10:00,23.92,23.96,23.92,23.95,160900.0,9.8573,9.8738,9.8573,9.8697,160900.0
2011-02-03 15:15:00,23.95,23.96,23.95,23.96,47300.0,9.8697,9.8738,9.8697,9.8738,47300.0
2011-02-03 15:20:00,23.95,23.98,23.95,23.96,169600.0,9.8697,9.882,9.8697,9.8738,169600.0
2011-02-03 15:25:00,23.96,23.96,23.95,23.96,65100.0,9.8738,9.8738,9.8697,9.8738,65100.0
2011-02-03 15:30:00,23.96,23.96,23.94,23.95,99300.0,9.8738,9.8738,9.8655,9.8697,99300.0
2011-02-03 15:35:00,23.94,24.0,23.94,23.98,258600.0,9.8655,9.8903,9.8655,9.882,258600.0
2011-02-03 15:40:00,23.99,24.01,23.98,24.0,323500.0,9.8861,9.8944,9.882,9.8903,323500.0
2011-02-03 15:45:00,24.0,24.01,23.96,24.01,497900.0,9.8903,9.8944,9.8738,9.8944,497900.0
2011-02-03 15:50:00,24.01,24.07,24.0,24.06,606100.0,9.8944,9.9191,9.8903,9.915,606100.0
2011-02-03 15:55:00,24.06,24.08,24.04,24.08,1230200.0,9.915,9.9232,9.9068,9.9232,1230200.0
2011-02-04 09:30:00,24.09,24.13,23.99,24.0,370000.0,9.9274,9.9438,9.8861,9.8903,370000.0
2011-02-04 09:35:00,23.99,24.0,23.97,23.98,123000.0,9.8861,9.8903,9.8779,9.882,123000.0
2011-02-04 09:40:00,23.98,23.98,23.95,23.96,109300.0,9.882,9.882,9.8697,9.8738,109300.0
2011-02-04 09:45:00,23.96,23.96,23.9,23.92,123100.0,9.8738,9.8738,9.8491,9.8573,123100.0
2011-02-04 09:50:00,23.92,23.93,23.91,23.92,92800.0,9.8573,9.8614,9.8532,9.8573,92800.0
2011-02-04 09:55:00,23.92,23.92,23.87,23.88,144800.0,9.8573,9.8573,9.8367,9.8408,144800.0
2011-02-04 10:00:00,23.88,23.88,23.86,23.87,178600.0,9.8408,9.8408,9.8326,9.8367,178600.0
2011-02-04 10:05:00,23.87,23.89,23.86,23.88,111100.0,9.8367,9.8449,9.8326,9.8408,111100.0
2011-02-04 10:10:00,23.88,23.88,23.87,23.88,101000.0,9.8408,9.8408,9.8367,9.8408,101000.0
2011-02-04 10:15:00,23.87,23.89,23.86,23.86,92400.0,9.8367,9.8449,9.8326,9.8326,92400.0
2011-02-04 10:20:00,23.86,23.89,23.81,23.88,334600.0,9.8326,9.8449,9.812,9.8408,334600.0
2011-02-04 10:25:00,23.88,23.91,23.88,23.91,135500.0,9.8408,9.8532,9.8408,9.8532,135500.0
2011-02-04 10:30:00,23.91,23.92,23.85,23.86,156600.0,9.8532,9.8573,9.8285,9.8326,156600.0
2011-02-04 10:35:00,23.86,23.89,23.85,23.88,99700.0,9.8326,9.8449,9.8285,9.8408,99700.0
2011-02-04 10:40:00,23.88,23.9,23.86,23.88,89800.0,9.8408,9.8491,9.8326,9.8408,89800.0
2011-02-04 10:45:00,23.88,23.9,23.87,23.9,101100.0,9.8408,9.8491,9.8367,9.8491,101100.0
2011-02-04 10:50:00,23.89,23.9,23.84,23.84,104800.0,9.8449,9.8491,9.8243,9.8243,104800.0
2011-02-04 10:55:00,23.84,23.91,23.84,23.9,250600.0,9.8243,9.8532,9.8243,9.8491,250600.0
2011-02-04 11:00:00,23.89,23.92,23.86,23.87,163800.0,9.8449,9.8573,9.8326,9.8367,163800.0
2011-02-04 11:05:00,23.86,23.9,23.86,23.89,72600.0,9.8326,9.8491,9.8326,9.8449,72600.0
2011-02-04 11:10:00,23.89,23.9,23.87,23.9,72800.0,9.8449,9.8491,9.8367,9.8491,72800.0
2011-02-04 11:15:00,23.89,23.91,23.89,23.91,40800.0,9.8449,9.8532,9.8449,9.8532,40800.0
2011-02-04 11:20:00,23.91,23.94,23.9,23.93,75900.0,9.8532,9.8655,9.8491,9.8614,75900.0
2011-02-04 11:25:00,23.93,23.94,23.93,23.94,30300.0,9.8614,9.8655,9.8614,9.8655,30300.0
2011-02-04 11:30:00,23.94,23.97,23.93,23.97,99300.0,9.8655,9.8779,9.8614,9.8779,99300.0
2011-02-04 11:35:00,23.97,23.98,23.96,23.98,35200.0,9.8779,9.882,9.8738,9.882,35200.0
2011-02-04 11:40:00,23.97,24.0,23.97,24.0,80400.0,9.8779,9.8903,9.8779,9.8903,80400.0
2011-02-04 11:45:00,23.99,24.0,23.99,24.0,37600.0,9.8861,9.8903,9.8861,9.8903,37600.0
2011-02-04 11:50:00,23.99,24.03,23.99,24.02,105200.0,9.8861,9.9026,9.8861,9.8985,105200.0
2011-02-04 11:55:00,24.02,24.02,23.99,24.0,48700.0,9.8985,9.8985,9.8861,9.8903,48700.0
2011-02-04 12:00:00,23.99,24.0,23.99,24.0,68000.0,9.8861,9.8903,9.8861,9.8903,68000.0
2011-02-04 12:05:00,23.99,24.01,23.99,24.0,91000.0,9.8861,9.8944,9.8861,9.8903,91000.0
2011-02-04 12:10:00,24.0,24.01,24.0,24.01,79200.0,9.8903,9.8944,9.8903,9.8944,79200.0
2011-02-04 12:15:00,24.01,24.04,24.01,24.02,114100.0,9.8944,9.9068,9.8944,9.8985,114100.0
2011-02-04 12:20:00,24.02,24.02,24.01,24.02,71400.0,9.8985,9.8985,9.8944,9.8985,71400.0
2011-02-04 12:25:00,24.02,24.02,23.97,23.98,192100.0,9.8985,9.8985,9.8779,9.882,192100.0
2011-02-04 12:30:00,23.98,23.98,23.95,23.95,94400.0,9.882,9.882,9.8697,9.8697,94400.0
2011-02-04 12:35:00,23.96,23.96,23.92,23.93,49300.0,9.8738,9.8738,9.8573,9.8614,49300.0
2011-02-04 12:40:00,23.93,23.96,23.92,23.95,67800.0,9.8614,9.8738,9.8573,9.8697,67800.0
2011-02-04 12:45:00,23.96,23.97,23.96,23.97,31400.0,9.8738,9.8779,9.8738,9.8779,31400.0
2011-02-04 12:50:00,23.97,23.98,23.96,23.97,71900.0,9.8779,9.882,9.8738,9.8779,71900.0
2011-02-04 12:55:00,23.98,23.98,23.97,23.98,21300.0,9.882,9.882,9.8779,9.882,21300.0
2011-02-04 13:00:00,23.97,23.98,23.92,23.92,154200.0,9.8779,9.882,9.8573,9.8573,154200.0
2011-02-04 13:05:00,23.92,23.94,23.92,23.93,73400.0,9.8573,9.8655,9.8573,9.8614,73400.0
2011-02-04 13:10:00,23.93,23.95,23.93,23.94,89100.0,9.8614,9.8697,9.8614,9.8655,89100.0
2011-02-04 13:15:00,23.93,23.94,23.92,23.92,46400.0,9.8614,9.8655,9.8573,9.8573,46400.0
2011-02-04 13:20:00,23.92,23.93,23.9,23.91,94800.0,9.8573,9.8614,9.8491,9.8532,94800.0
2011-02-04 13:25:00,23.91,23.91,23.9,23.91,72400.0,9.8532,9.8532,9.8491,9.8532,72400.0
2011-02-04 13:30:00,23.9,23.91,23.89,23.89,68000.0,9.8491,9.8532,9.8449,9.8449,68000.0
2011-02-04 13:35:00,23.9,23.91,23.89,23.9,29500.0,9.8491,9.8532,9.8449,9.8491,29500.0
2011-02-04 13:40:00,23.9,23.91,23.9,23.91,14400.0,9.8491,9.8532,9.8491,9.8532,14400.0
2011-02-04 13:45:00,23.9,23.91,23.9,23.91,18100.0,9.8491,9.8532,9.8491,9.8532,18100.0
2011-02-04 13:50:00,23.91,23.92,23.9,23.92,33700.0,9.8532,9.8573,9.8491,9.8573,33700.0
2011-02-04 13:55:00,23.92,23.92,23.91,23.92,16400.0,9.8573,9.8573,9.8532,9.8573,16400.0
2011-02-04 14:00:00,23.91,23.92,23.91,23.91,24300.0,9.8532,9.8573,9.8532,9.8532,24300.0
2011-02-04 14:05:00,23.91,23.92,23.91,23.92,32500.0,9.8532,9.8573,9.8532,9.8573,32500.0
2011-02-04 14:10:00,23.92,23.92,23.91,23.92,35600.0,9.8573,9.8573,9.8532,9.8573,35600.0
2011-02-04 14:15:00,23.91,23.92,23.91,23.92,27500.0,9.8532,9.8573,9.8532,9.8573,27500.0
2011-02-04 14:20:00,23.92,23.93,23.91,23.93,36700.0,9.8573,9.8614,9.8532,9.8614,36700.0
2011-02-04 14:25:00,23.92,23.93,23.92,23.92,37100.0,9.8573,9.8614,9.8573,9.8573,37100.0
2011-02-04 14:30:00,23.93,23.93,23.9,23.9,150900.0,9.8614,9.8614,9.8491,9.8491,150900.0
2011-02-04 14:35:00,23.9,23.92,23.9,23.92,53400.0,9.8491,9.8573,9.8491,9.8573,53400.0
2011-02-04 14:40:00,23.92,23.92,23.9,23.91,63500.0,9.8573,9.8573,9.8491,9.8532,63500.0
2011-02-04 14:45:00,23.9,23.92,23.9,23.92,62100.0,9.8491,9.8573,9.8491,9.8573,62100.0
2011-02-04 14:50:00,23.92,23.95,23.91,23.95,67300.0,9.8573,9.8697,9.8532,9.8697,67300.0
2011-02-04 14:55:00,23.94,23.96,23.94,23.95,133100.0,9.8655,9.8738,9.8655,9.8697,133100.0
2011-02-04 15:00:00,23.95,23.97,23.92,23.92,237600.0,9.8697,9.8779,9.8573,9.8573,237600.0
2011-02-04 15:05:00,23.92,23.93,23.91,23.91,51800.0,9.8573,9.8614,9.8532,9.8532,51800.0
2011-02-04 15:10:00,23.91,23.92,23.91,23.91,68000.0,9.8532,9.8573,9.8532,9.8532,68000.0
2011-02-04 15:15:00,23.91,23.92,23.91,23.92,137900.0,9.8532,9.8573,9.8532,9.8573,137900.0
2011-02-04 15:20:00,23.91,23.94,23.91,23.93,146200.0,9.8532,9.8655,9.8532,9.8614,146200.0
2011-02-04 15:25:00,23.93,23.94,23.92,23.92,104800.0,9.8614,9.8655,9.8573,9.8573,104800.0
2011-02-04 15:30:00,23.92,23.92,23.89,23.9,271700.0,9.8573,9.8573,9.8449,9.8491,271700.0
2011-02-04 15:35:00,23.9,23.9,23.89,23.9,59600.0,9.8491,9.8491,9.8449,9.8491,59600.0
2011-02-04 15:40:00,23.89,23.9,23.89,23.9,79800.0,9.8449,9.8491,9.8449,9.8491,79800.0
2011-02-04 15:45:00,23.9,23.95,23.89,23.95,198800.0,9.8491,9.8697,9.8449,9.8697,198800.0
2011-02-04 15:50:00,23.95,23.98,23.94,23.97,191000.0,9.8697,9.882,9.8655,9.8779,191000.0
2011-02-04 15:55:00,23.98,24.0,23.96,23.99,580300.0,9.882,9.8903,9.8738,9.8861,580300.0
2011-02-07 09:30:00,24.09,24.09,24.04,24.04,284700.0,9.9274,9.9274,9.9068,9.9068,284700.0
2011-02-07 09:35:00,24.04,24.08,24.02,24.03,107000.0,9.9068,9.9232,9.8985,9.9026,107000.0
2011-02-07 09:40:00,24.03,24.05,24.03,24.04,53700.0,9.9026,9.9109,9.9026,9.9068,53700.0
2011-02-07 09:45:00,24.04,24.05,24.01,24.02,88800.0,9.9068,9.9109,9.8944,9.8985,88800.0
2011-02-07 09:50:00,24.01,24.03,24.0,24.0,86100.0,9.8944,9.9026,9.8903,9.8903,86100.0
2011-02-07 09:55:00,24.0,24.01,23.94,23.96,290900.0,9.8903,9.8944,9.8655,9.8738,290900.0
2011-02-07 10:00:00,23.96,23.99,23.96,23.99,83500.0,9.8738,9.8861,9.8738,9.8861,83500.0
2011-02-07 10:05:00,23.98,24.0,23.95,23.95,111100.0,9.882,9.8903,9.8697,9.8697,111100.0
2011-02-07 10:10:00,23.95,23.97,23.95,23.96,53900.0,9.8697,9.8779,9.8697,9.8738,53900.0
2011-02-07 10:15:00,23.97,23.97,23.94,23.97,76200.0,9.8779,9.8779,9.8655,9.8779,76200.0
2011-02-07 10:20:00,23.96,23.98,23.95,23.96,108700.0,9.8738,9.882,9.8697,9.8738,108700.0
2011-02-07 10:25:00,23.96,23.98,23.96,23.97,59300.0,9.8738,9.882,9.8738,9.8779,59300.0
2011-02-07 10:30:00,23.96,23.98,23.96,23.98,39900.0,9.8738,9.882,9.8738,9.882,39900.0
2011-02-07 10:35:00,23.98,23.99,23.96,23.98,106400.0,9.882,9.8861,9.8738,9.882,106400.0
2011-02-07 10:40:00,23.98,23.98,23.97,23.98,38400.0,9.882,9.882,9.8779,9.882,38400.0
2011-02-07 10:45:00,23.98,23.98,23.97,23.98,23900.0,9.882,9.882,9.8779,9.882,23900.0
2011-02-07 10:50:00,23.98,23.98,23.92,23.92,237000.0,9.882,9.882,9.8573,9.8573,237000.0
2011-02-07 10:55:00,23.92,23.93,23.89,23.9,145500.0,9.8573,9.8614,9.8449,9.8491,145500.0
2011-02-07 11:00:00,23.9,23.9,23.89,23.9,62100.0,9.8491,9.8491,9.8449,9.8491,62100.0
2011-02-07 11:05:00,23.9,23.91,23.89,23.9,62700.0,9.8491,9.8532,9.8449,9.8491,62700.0
2011-02-07 11:10:00,23.91,23.93,23.9,23.93,107700.0,9.8532,9.8614,9.8491,9.8614,107700.0
2011-02-07 11:15:00,23.92,23.94,23.92,23.93,133300.0,9.8573,9.8655,9.8573,9.8614,133300.0
2011-02-07 11:20:00,23.94,23.95,23.93,23.94,39600.0,9.8655,9.8697,9.8614,9.8655,39600.0
2011-02-07 11:25:00,23.94,23.95,23.9,23.9,123800.0,9.8655,9.8697,9.8491,9.8491,123800.0
2011-02-07 11:30:00,23.9,23.91,23.9,23.91,22700.0,9.8491,9.8532,9.8491,9.8532,22700.0
2011-02-07 11:35:00,23.91,23.95,23.9,23.94,97700.0,9.8532,9.8697,9.8491,9.8655,97700.0
2011-02-07 11:40:00,23.94,23.95,23.92,23.93,260600.0,9.8655,9.8697,9.8573,9.8614,260600.0
2011-02-07 11:45:00,23.93,23.93,23.92,23.93,33200.0,9.8614,9.8614,9.8573,9.8614,33200.0
2011-02-07 11:50:00,23.93,23.94,23.92,23.93,190800.0,9.8614,9.8655,9.8573,9.8614,190800.0
2011-02-07 11:55:00,23.94,23.94,23.93,23.94,38900.0,9.8655,9.8655,9.8614,9.8655,38900.0
2011-02-07 12:00:00,23.93,23.94,23.92,23.93,62600.0,9.8614,9.8655,9.8573,9.8614,62600.0
2011-02-07 12:05:00,23.92,23.94,23.92,23.94,67100.0,9.8573,9.8655,9.8573,9.8655,67100.0
2011-02-07 12:10:00,23.93,23.94,23.91,23.91,85200.0,9.8614,9.8655,9.8532,9.8532,85200.0
2011-02-07 12:15:00,23.91,23.92,23.9,23.9,54800.0,9.8532,9.8573,9.8491,9.8491,54800.0
2011-02-07 12:20:00,23.9,23.93,23.9,23.92,146800.0,9.8491,9.8614,9.8491,9.8573,146800.0
2011-02-07 12:25:00,23.92,23.93,23.91,23.92,231700.0,9.8573,9.8614,9.8532,9.8573,231700.0
2011-02-07 12:30:00,23.91,23.92,23.91,23.91,51300.0,9.8532,9.8573,9.8532,9.8532,51300.0
2011-02-07 12:35:00,23.92,23.92,23.91,23.92,22400.0,9.8573,9.8573,9.8532,9.8573,22400.0
2011-02-07 12:40:00,23.92,23.93,23.91,23.93,79800.0,9.8573,9.8614,9.8532,9.8614,79800.0
2011-02-07 12:45:00,23.93,23.94,23.92,23.93,31400.0,9.8614,9.8655,9.8573,9.8614,31400.0
2011-02-07 12:50:00,23.93,23.94,23.91,23.92,86700.0,9.8614,9.8655,9.8532,9.8573,86700.0
2011-02-07 12:55:00,23.91,23.92,23.91,23.91,50300.0,9.8532,9.8573,9.8532,9.8532,50300.0
2011-02-07 13:00:00,23.92,23.92,23.9,23.9,172000.0,9.8573,9.8573,9.8491,9.8491,172000.0
2011-02-07 13:05:00,23.9,23.91,23.9,23.91,26100.0,9.8491,9.8532,9.8491,9.8532,26100.0
2011-02-07 13:10:00,23.91,23.92,23.9,23.92,43700.0,9.8532,9.8573,9.8491,9.8573,43700.0
2011-02-07 13:15:00,23.92,23.92,23.91,23.92,141200.0,9.8573,9.8573,9.8532,9.8573,141200.0
2011-02-07 13:20:00,23.91,23.93,23.91,23.93,46700.0,9.8532,9.8614,9.8532,9.8614,46700.0
2011-02-07 13:25:00,23.93,23.94,23.92,23.93,102900.0,9.8614,9.8655,9.8573,9.8614,102900.0
2011-02-07 13:30:00,23.93,23.93,23.92,23.93,26300.0,9.8614,9.8614,9.8573,9.8614,26300.0
2011-02-07 13:35:00,23.93,23.93,23.92,23.93,111200.0,9.8614,9.8614,9.8573,9.8614,111200.0
2011-02-07 13:40:00,23.93,23.94,23.92,23.94,87700.0,9.8614,9.8655,9.8573,9.8655,87700.0
2011-02-07 13:45:00,23.94,23.94,23.93,23.93,34100.0,9.8655,9.8655,9.8614,9.8614,34100.0
2011-02-07 13:50:00,23.94,23.94,23.93,23.94,23400.0,9.8655,9.8655,9.8614,9.8655,23400.0
2011-02-07 13:55:00,23.94,23.95,23.93,23.93,100800.0,9.8655,9.8697,9.8614,9.8614,100800.0
2011-02-07 14:00:00,23.94,23.94,23.93,23.94,25600.0,9.8655,9.8655,9.8614,9.8655,25600.0
2011-02-07 14:05:00,23.94,23.94,23.93,23.93,66100.0,9.8655,9.8655,9.8614,9.8614,66100.0
2011-02-07 14:10:00,23.93,23.94,23.92,23.94,83500.0,9.8614,9.8655,9.8573,9.8655,83500.0
2011-02-07 14:15:00,23.94,23.94,23.93,23.94,32200.0,9.8655,9.8655,9.8614,9.8655,32200.0
2011-02-07 14:20:00,23.94,23.94,23.93,23.94,28900.0,9.8655,9.8655,9.8614,9.8655,28900.0
2011-02-07 14:25:00,23.94,23.94,23.93,23.93,39300.0,9.8655,9.8655,9.8614,9.8614,39300.0
2011-02-07 14:30:00,23.94,23.95,23.93,23.95,121800.0,9.8655,9.8697,9.8614,9.8697,121800.0
2011-02-07 14:35:00,23.95,23.95,23.94,23.95,37000.0,9.8697,9.8697,9.8655,9.8697,37000.0
2011-02-07 14:40:00,23.95,23.96,23.94,23.96,61400.0,9.8697,9.8738,9.8655,9.8738,61400.0
2011-02-07 14:45:00,23.96,23.96,23.95,23.96,63500.0,9.8738,9.8738,9.8697,9.8738,63500.0
2011-02-07 14:50:00,23.96,23.97,23.95,23.97,45400.0,9.8738,9.8779,9.8697,9.8779,45400.0
2011-02-07 14:55:00,23.97,24.0,23.96,24.0,222600.0,9.8779,9.8903,9.8738,9.8903,222600.0
2011-02-07 15:00:00,24.0,24.0,23.99,23.99,121700.0,9.8903,9.8903,9.8861,9.8861,121700.0
2011-02-07 15:05:00,24.0,24.0,23.99,24.0,34100.0,9.8903,9.8903,9.8861,9.8903,34100.0
2011-02-07 15:10:00,24.0,24.01,23.99,24.0,281500.0,9.8903,9.8944,9.8861,9.8903,281500.0
2011-02-07 15:15:00,24.01,24.01,23.99,23.99,404800.0,9.8944,9.8944,9.8861,9.8861,404800.0
2011-02-07 15:20:00,23.99,24.01,23.99,24.01,89200.0,9.8861,9.8944,9.8861,9.8944,89200.0
2011-02-07 15:25:00,24.01,24.02,24.01,24.02,59900.0,9.8944,9.8985,9.8944,9.8985,59900.0
2011-02-07 15:30:00,24.02,24.05,24.01,24.04,265800.0,9.8985,9.9109,9.8944,9.9068,265800.0
2011-02-07 15:35:00,24.03,24.04,24.03,24.03,63900.0,9.9026,9.9068,9.9026,9.9026,63900.0
2011-02-07 15:40:00,24.03,24.04,24.03,24.03,139500.0,9.9026,9.9068,9.9026,9.9026,139500.0
2011-02-07 15:45:00,24.04,24.06,24.04,24.05,235900.0,9.9068,9.915,9.9068,9.9109,235900.0
2011-02-07 15:50:00,24.06,24.07,24.05,24.07,209600.0,9.915,9.9191,9.9109,9.9191,209600.0
2011-02-07 15:55:00,24.07,24.07,24.06,24.06,386600.0,9.9191,9.9191,9.915,9.915,386600.0
2011-02-08 09:30:00,24.09,24.09,24.03,24.05,262400.0,9.9274,9.9274,9.9026,9.9109,262400.0
2011-02-08 09:35:00,24.05,24.08,24.04,24.07,171600.0,9.9109,9.9232,9.9068,9.9191,171600.0
2011-02-08 09:40:00,24.07,24.1,24.05,24.1,262700.0,9.9191,9.9315,9.9109,9.9315,262700.0
2011-02-08 09:45:00,24.09,24.1,24.08,24.09,151200.0,9.9274,9.9315,9.9232,9.9274,151200.0
2011-02-08 09:50:00,24.09,24.1,24.08,24.1,105100.0,9.9274,9.9315,9.9232,9.9315,105100.0
2011-02-08 09:55:00,24.1,24.1,24.09,24.1,39700.0,9.9315,9.9315,9.9274,9.9315,39700.0
2011-02-08 10:00:00,24.1,24.11,24.09,24.1,67400.0,9.9315,9.9356,9.9274,9.9315,67400.0
2011-02-08 10:05:00,24.1,24.11,24.09,24.09,50400.0,9.9315,9.9356,9.9274,9.9274,50400.0
2011-02-08 10:10:00,24.1,24.1,24.07,24.08,77900.0,9.9315,9.9315,9.9191,9.9232,77900.0
2011-02-08 10:15:00,24.07,24.08,24.05,24.06,40200.0,9.9191,9.9232,9.9109,9.915,40200.0
2011-02-08 10:20:00,24.06,24.06,24.05,24.05,19000.0,9.915,9.915,9.9109,9.9109,19000.0
2011-02-08 10:25:00,24.05,24.06,24.03,24.03,73700.0,9.9109,9.915,9.9026,9.9026,73700.0
2011-02-08 10:30:00,24.03,24.04,24.01,24.02,107700.0,9.9026,9.9068,9.8944,9.8985,107700.0
2011-02-08 10:35:00,24.02,24.03,24.01,24.01,47000.0,9.8985,9.9026,9.8944,9.8944,47000.0
2011-02-08 10:40:00,24.01,24.02,24.01,24.01,54000.0,9.8944,9.8985,9.8944,9.8944,54000.0
2011-02-08 10:45:00,24.02,24.02,23.99,23.99,108800.0,9.8985,9.8985,9.8861,9.8861,108800.0
2011-02-08 10:50:00,23.99,24.0,23.97,23.97,88400.0,9.8861,9.8903,9.8779,9.8779,88400.0
2011-02-08 10:55:00,23.98,23.98,23.96,23.98,92500.0,9.882,9.882,9.8738,9.882,92500.0
2011-02-08 11:00:00,23.97,23.98,23.96,23.96,65300.0,9.8779,9.882,9.8738,9.8738,65300.0
2011-02-08 11:05:00,23.97,23.97,23.95,23.96,66700.0,9.8779,9.8779,9.8697,9.8738,66700.0
2011-02-08 11:10:00,23.95,24.0,23.95,23.99,115500.0,9.8697,9.8903,9.8697,9.8861,115500.0
2011-02-08 11:15:00,24.0,24.0,23.99,24.0,24300.0,9.8903,9.8903,9.8861,9.8903,24300.0
2011-02-08 11:20:00,24.0,24.0,23.99,23.99,48900.0,9.8903,9.8903,9.8861,9.8861,48900.0
2011-02-08 11:25:00,24.0,24.0,23.99,23.99,31100.0,9.8903,9.8903,9.8861,9.8861,31100.0
2011-02-08 11:30:00,24.0,24.05,23.99,24.03,223200.0,9.8903,9.9109,9.8861,9.9026,223200.0
2011-02-08 11:35:00,24.04,24.04,24.01,24.02,153800.0,9.9068,9.9068,9.8944,9.8985,153800.0
2011-02-08 11:40:00,24.01,24.05,24.01,24.04,141200.0,9.8944,9.9109,9.8944,9.9068,141200.0
2011-02-08 11:45:00,24.04,24.04,24.03,24.04,24600.0,9.9068,9.9068,9.9026,9.9068,24600.0
2011-02-08 11:50:00,24.03,24.04,24.01,24.03,82800.0,9.9026,9.9068,9.8944,9.9026,82800.0
2011-02-08 11:55:00,24.02,24.03,23.99,24.02,124500.0,9.8985,9.9026,9.8861,9.8985,124500.0
2011-02-08 12:00:00,24.01,24.02,24.01,24.01,29600.0,9.8944,9.8985,9.8944,9.8944,29600.0
2011-02-08 12:05:00,24.01,24.02,24.0,24.01,94000.0,9.8944,9.8985,9.8903,9.8944,94000.0
2011-02-08 12:10:00,24.01,24.03,24.01,24.03,37800.0,9.8944,9.9026,9.8944,9.9026,37800.0
2011-02-08 12:15:00,24.03,24.03,24.02,24.02,20800.0,9.9026,9.9026,9.8985,9.8985,20800.0
2011-02-08 12:20:00,24.02,24.03,24.02,24.02,66800.0,9.8985,9.9026,9.8985,9.8985,66800.0
2011-02-08 12:25:00,24.03,24.03,24.02,24.03,94900.0,9.9026,9.9026,9.8985,9.9026,94900.0
2011-02-08 12:30:00,24.03,24.05,24.02,24.03,106900.0,9.9026,9.9109,9.8985,9.9026,106900.0
2011-02-08 12:35:00,24.03,24.05,24.03,24.05,92200.0,9.9026,9.9109,9.9026,9.9109,92200.0
2011-02-08 12:40:00,24.05,24.05,24.04,24.04,54600.0,9.9109,9.9109,9.9068,9.9068,54600.0
2011-02-08 12:45:00,24.05,24.05,24.04,24.04,16500.0,9.9109,9.9109,9.9068,9.9068,16500.0
2011-02-08 12:50:00,24.05,24.07,24.03,24.03,184900.0,9.9109,9.9191,9.9026,9.9026,184900.0
2011-02-08 12:55:00,24.03,24.04,24.02,24.03,67400.0,9.9026,9.9068,9.8985,9.9026,67400.0
2011-02-08 13:00:00,24.03,24.03,24.02,24.02,31900.0,9.9026,9.9026,9.8985,9.8985,31900.0
2011-02-08 13:05:00,24.02,24.03,24.02,24.03,8500.0,9.8985,9.9026,9.8985,9.9026,8500.0
2011-02-08 13:10:00,24.02,24.05,24.02,24.04,390300.0,9.8985,9.9109,9.8985,9.9068,390300.0
2011-02-08 13:15:00,24.03,24.05,24.03,24.04,68500.0,9.9026,9.9109,9.9026,9.9068,68500.0
2011-02-08 13:20:00,24.04,24.05,24.04,24.04,27100.0,9.9068,9.9109,9.9068,9.9068,27100.0
2011-02-08 13:25:00,24.05,24.05,24.03,24.04,50600.0,9.9109,9.9109,9.9026,9.9068,50600.0
2011-02-08 13:30:00,24.03,24.07,24.03,24.07,70900.0,9.9026,9.9191,9.9026,9.9191,70900.0
2011-02-08 13:35:00,24.07,24.08,24.06,24.08,63400.0,9.9191,9.9232,9.915,9.9232,63400.0
2011-02-08 13:40:00,24.07,24.08,24.07,24.08,31400.0,9.9191,9.9232,9.9191,9.9232,31400.0
2011-02-08 13:45:00,24.08,24.08,24.06,24.07,56800.0,9.9232,9.9232,9.915,9.9191,56800.0
2011-02-08 13:50:00,24.08,24.08,24.06,24.07,89700.0,9.9232,9.9232,9.915,9.9191,89700.0
2011-02-08 13:55:00,24.07,24.08,24.05,24.06,56200.0,9.9191,9.9232,9.9109,9.915,56200.0
2011-02-08 14:00:00,24.05,24.05,24.04,24.05,39500.0,9.9109,9.9109,9.9068,9.9109,39500.0
2011-02-08 14:05:00,24.05,24.05,24.04,24.05,118100.0,9.9109,9.9109,9.9068,9.9109,118100.0
2011-02-08 14:10:00,24.05,24.05,24.04,24.04,31900.0,9.9109,9.9109,9.9068,9.9068,31900.0
2011-02-08 14:15:00,24.05,24.05,24.04,24.04,70500.0,9.9109,9.9109,9.9068,9.9068,70500.0
2011-02-08 14:20:00,24.05,24.06,24.04,24.05,66900.0,9.9109,9.915,9.9068,9.9109,66900.0
2011-02-08 14:25:00,24.04,24.05,24.04,24.05,14800.0,9.9068,9.9109,9.9068,9.9109,14800.0
2011-02-08 14:30:00,24.05,24.05,24.03,24.04,74900.0,9.9109,9.9109,9.9026,9.9068,74900.0
2011-02-08 14:35:00,24.04,24.05,24.03,24.05,42200.0,9.9068,9.9109,9.9026,9.9109,42200.0
2011-02-08 14:40:00,24.05,24.05,24.03,24.04,54400.0,9.9109,9.9109,9.9026,9.9068,54400.0
2011-02-08 14:45:00,24.04,24.05,24.03,24.05,63800.0,9.9068,9.9109,9.9026,9.9109,63800.0
2011-02-08 14:50:00,24.05,24.05,24.04,24.05,123900.0,9.9109,9.9109,9.9068,9.9109,123900.0
2011-02-08 14:55:00,24.05,24.05,24.04,24.05,36900.0,9.9109,9.9109,9.9068,9.9109,36900.0
2011-02-08 15:00:00,24.05,24.05,24.04,24.05,48400.0,9.9109,9.9109,9.9068,9.9109,48400.0
2011-02-08 15:05:00,24.05,24.08,24.04,24.08,126200.0,9.9109,9.9232,9.9068,9.9232,126200.0
2011-02-08 15:10:00,24.08,24.09,24.05,24.06,161200.0,9.9232,9.9274,9.9109,9.915,161200.0
2011-02-08 15:15:00,24.06,24.06,24.04,24.05,134900.0,9.915,9.915,9.9068,9.9109,134900.0
2011-02-08 15:20:00,24.04,24.06,24.04,24.06,74400.0,9.9068,9.915,9.9068,9.915,74400.0
2011-02-08 15:25:00,24.06,24.08,24.05,24.08,80200.0,9.915,9.9232,9.9109,9.9232,80200.0
2011-02-08 15:30:00,24.07,24.09,24.07,24.09,130200.0,9.9191,9.9274,9.9191,9.9274,130200.0
2011-02-08 15:35:00,24.09,24.09,24.08,24.08,112600.0,9.9274,9.9274,9.9232,9.9232,112600.0
2011-02-08 15:40:00,24.09,24.11,24.08,24.09,382600.0,9.9274,9.9356,9.9232,9.9274,382600.0
2011-02-08 15:45:00,24.1,24.12,24.09,24.11,378800.0,9.9315,9.9397,9.9274,9.9356,378800.0
2011-02-08 15:50:00,24.11,24.11,24.1,24.11,167400.0,9.9356,9.9356,9.9315,9.9356,167400.0
2011-02-08 15:55:00,24.1,24.14,24.1,24.13,491100.0,9.9315,9.948,9.9315,9.9438,491100.0
2011-02-09 09:30:00,24.1,24.11,24.05,24.08,231700.0,9.9315,9.9356,9.9109,9.9232,231700.0
2011-02-09 09:35:00,24.09,24.11,24.04,24.04,79500.0,9.9274,9.9356,9.9068,9.9068,79500.0
2011-02-09 09:40:00,24.04,24.13,24.04,24.11,115800.0,9.9068,9.9438,9.9068,9.9356,115800.0
2011-02-09 09:45:00,24.12,24.13,24.09,24.13,63000.0,9.9397,9.9438,9.9274,9.9438,63000.0
2011-02-09 09:50:00,24.13,24.13,24.1,24.12,92100.0,9.9438,9.9438,9.9315,9.9397,92100.0
2011-02-09 09:55:00,24.12,24.15,24.11,24.14,97500.0,9.9397,9.9521,9.9356,9.948,97500.0
2011-02-09 10:00:00,24.14,24.16,24.13,24.15,86300.0,9.948,9.9562,9.9438,9.9521,86300.0
2011-02-09 10:05:00,24.16,24.17,24.15,24.15,110700.0,9.9562,9.9603,9.9521,9.9521,110700.0
2011-02-09 10:10:00,24.15,24.17,24.15,24.17,92300.0,9.9521,9.9603,9.9521,9.9603,92300.0
2011-02-09 10:15:00,24.16,24.17,24.14,24.14,65600.0,9.9562,9.9603,9.948,9.948,65600.0
2011-02-09 10:20:00,24.14,24.17,24.11,24.11,206900.0,9.948,9.9603,9.9356,9.9356,206900.0
2011-02-09 10:25:00,24.11,24.13,24.09,24.09,77700.0,9.9356,9.9438,9.9274,9.9274,77700.0
2011-02-09 10:30:00,24.1,24.12,24.09,24.12,46700.0,9.9315,9.9397,9.9274,9.9397,46700.0
2011-02-09 10:35:00,24.12,24.14,24.11,24.13,45800.0,9.9397,9.948,9.9356,9.9438,45800.0
2011-02-09 10:40:00,24.14,24.15,24.13,24.15,42400.0,9.948,9.9521,9.9438,9.9521,42400.0
2011-02-09 10:45:00,24.15,24.15,24.14,24.15,42500.0,9.9521,9.9521,9.948,9.9521,42500.0
2011-02-09 10:50:00,24.15,24.15,24.09,24.09,140300.0,9.9521,9.9521,9.9274,9.9274,140300.0
2011-02-09 10:55:00,24.1,24.1,24.09,24.1,35700.0,9.9315,9.9315,9.9274,9.9315,35700.0
2011-02-09 11:00:00,24.09,24.1,24.08,24.09,49400.0,9.9274,9.9315,9.9232,9.9274,49400.0
2011-02-09 11:05:00,24.09,24.09,24.08,24.09,38800.0,9.9274,9.9274,9.9232,9.9274,38800.0
2011-02-09 11:10:00,24.09,24.1,24.08,24.1,75800.0,9.9274,9.9315,9.9232,9.9315,75800.0
2011-02-09 11:15:00,24.1,24.11,24.08,24.11,172100.0,9.9315,9.9356,9.9232,9.9356,172100.0
2011-02-09 11:20:00,24.12,24.12,24.1,24.1,86900.0,9.9397,9.9397,9.9315,9.9315,86900.0
2011-02-09 11:25:00,24.11,24.12,24.08,24.12,69800.0,9.9356,9.9397,9.9232,9.9397,69800.0
2011-02-09 11:30:00,24.12,24.16,24.11,24.16,118800.0,9.9397,9.9562,9.9356,9.9562,118800.0
2011-02-09 11:35:00,24.16,24.17,24.15,24.16,40100.0,9.9562,9.9603,9.9521,9.9562,40100.0
2011-02-09 11:40:00,24.16,24.17,24.13,24.13,96300.0,9.9562,9.9603,9.9438,9.9438,96300.0
2011-02-09 11:45:00,24.14,24.15,24.13,24.15,31400.0,9.948,9.9521,9.9438,9.9521,31400.0
2011-02-09 11:50:00,24.15,24.16,24.14,24.15,53800.0,9.9521,9.9562,9.948,9.9521,53800.0
2011-02-09 11:55:00,24.15,24.16,24.12,24.12,51600.0,9.9521,9.9562,9.9397,9.9397,51600.0
2011-02-09 12:00:00,24.13,24.16,24.12,24.15,104800.0,9.9438,9.9562,9.9397,9.9521,104800.0
2011-02-09 12:05:00,24.15,24.16,24.13,24.16,169600.0,9.9521,9.9562,9.9438,9.9562,169600.0
2011-02-09 12:10:00,24.15,24.16,24.14,24.14,27800.0,9.9521,9.9562,9.948,9.948,27800.0
2011-02-09 12:15:00,24.14,24.15,24.14,24.15,19500.0,9.948,9.9521,9.948,9.9521,19500.0
2011-02-09 12:20:00,24.14,24.15,24.14,24.14,24300.0,9.948,9.9521,9.948,9.948,24300.0
2011-02-09 12:25:00,24.14,24.15,24.14,24.15,26100.0,9.948,9.9521,9.948,9.9521,26100.0
2011-02-09 12:30:00,24.15,24.15,24.14,24.14,21600.0,9.9521,9.9521,9.948,9.948,21600.0
2011-02-09 12:35:00,24.15,24.16,24.14,24.14,72100.0,9.9521,9.9562,9.948,9.948,72100.0
2011-02-09 12:40:00,24.14,24.16,24.14,24.14,31900.0,9.948,9.9562,9.948,9.948,31900.0
2011-02-09 12:45:00,24.14,24.15,24.14,24.14,20600.0,9.948,9.9521,9.948,9.948,20600.0
2011-02-09 12:50:00,24.15,24.15,24.14,24.14,29100.0,9.9521,9.9521,9.948,9.948,29100.0
2011-02-09 12:55:00,24.15,24.15,24.14,24.14,13200.0,9.9521,9.9521,9.948,9.948,13200.0
2011-02-09 13:00:00,24.14,24.15,24.14,24.15,24300.0,9.948,9.9521,9.948,9.9521,24300.0
2011-02-09 13:05:00,24.15,24.15,24.14,24.15,23300.0,9.9521,9.9521,9.948,9.9521,23300.0
2011-02-09 13:10:00,24.14,24.15,24.14,24.14,30800.0,9.948,9.9521,9.948,9.948,30800.0
2011-02-09 13:15:00,24.15,24.15,24.14,24.14,18100.0,9.9521,9.9521,9.948,9.948,18100.0
2011-02-09 13:20:00,24.14,24.15,24.14,24.14,33200.0,9.948,9.9521,9.948,9.948,33200.0
2011-02-09 13:25:00,24.15,24.15,24.14,24.14,39500.0,9.9521,9.9521,9.948,9.948,39500.0
2011-02-09 13:30:00,24.14,24.15,24.14,24.15,8900.0,9.948,9.9521,9.948,9.9521,8900.0
2011-02-09 13:35:00,24.15,24.15,24.14,24.14,57500.0,9.9521,9.9521,9.948,9.948,57500.0
2011-02-09 13:40:00,24.15,24.15,24.14,24.14,43700.0,9.9521,9.9521,9.948,9.948,43700.0
2011-02-09 13:45:00,24.15,24.15,24.14,24.14,24600.0,9.9521,9.9521,9.948,9.948,24600.0
2011-02-09 13:50:00,24.14,24.15,24.14,24.15,39700.0,9.948,9.9521,9.948,9.9521,39700.0
2011-02-09 13:55:00,24.14,24.15,24.11,24.11,117600.0,9.948,9.9521,9.9356,9.9356,117600.0
2011-02-09 14:00:00,24.12,24.12,24.11,24.12,38200.0,9.9397,9.9397,9.9356,9.9397,38200.0
2011-02-09 14:05:00,24.12,24.14,24.11,24.14,141100.0,9.9397,9.948,9.9356,9.948,141100.0
2011-02-09 14:10:00,24.14,24.14,24.13,24.14,25600.0,9.948,9.948,9.9438,9.948,25600.0
2011-02-09 14:15:00,24.14,24.14,24.11,24.11,108200.0,9.948,9.948,9.9356,9.9356,108200.0
2011-02-09 14:20:00,24.11,24.12,24.11,24.11,29100.0,9.9356,9.9397,9.9356,9.9356,29100.0
2011-02-09 14:25:00,24.11,24.12,24.11,24.12,50200.0,9.9356,9.9397,9.9356,9.9397,50200.0
2011-02-09 14:30:00,24.11,24.12,24.11,24.12,49100.0,9.9356,9.9397,9.9356,9.9397,49100.0
2011-02-09 14:35:00,24.11,24.12,24.11,24.11,47200.0,9.9356,9.9397,9.9356,9.9356,47200.0
2011-02-09 14:40:00,24.11,24.14,24.11,24.13,167300.0,9.9356,9.948,9.9356,9.9438,167300.0
2011-02-09 14:45:00,24.14,24.14,24.13,24.13,49900.0,9.948,9.948,9.9438,9.9438,49900.0
2011-02-09 14:50:00,24.14,24.15,24.12,24.14,150300.0,9.948,9.9521,9.9397,9.948,150300.0
2011-02-09 14:55:00,24.14,24.15,24.14,24.14,51500.0,9.948,9.9521,9.948,9.948,51500.0
2011-02-09 15:00:00,24.14,24.15,24.14,24.15,53400.0,9.948,9.9521,9.948,9.9521,53400.0
2011-02-09 15:05:00,24.14,24.15,24.14,24.15,41800.0,9.948,9.9521,9.948,9.9521,41800.0
2011-02-09 15:10:00,24.14,24.15,24.13,24.14,117500.0,9.948,9.9521,9.9438,9.948,117500.0
2011-02-09 15:15:00,24.13,24.14,24.13,24.13,48900.0,9.9438,9.948,9.9438,9.9438,48900.0
2011-02-09 15:20:00,24.14,24.14,24.13,24.14,48500.0,9.948,9.948,9.9438,9.948,48500.0
2011-02-09 15:25:00,24.13,24.14,24.13,24.13,59500.0,9.9438,9.948,9.9438,9.9438,59500.0
2011-02-09 15:30:00,24.14,24.14,24.12,24.13,64700.0,9.948,9.948,9.9397,9.9438,64700.0
2011-02-09 15:35:00,24.12,24.13,24.12,24.13,43700.0,9.9397,9.9438,9.9397,9.9438,43700.0
2011-02-09 15:40:00,24.13,24.14,24.09,24.12,1410100.0,9.9438,9.948,9.9274,9.9397,1410100.0
2011-02-09 15:45:00,24.13,24.14,24.13,24.14,164200.0,9.9438,9.948,9.9438,9.948,164200.0
2011-02-09 15:50:00,24.14,24.15,24.13,24.15,148200.0,9.948,9.9521,9.9438,9.9521,148200.0
2011-02-09 15:55:00,24.15,24.15,24.13,24.14,380600.0,9.9521,9.9521,9.9438,9.948,380600.0
2011-02-10 09:30:00,24.11,24.19,24.11,24.17,228300.0,9.9356,9.9686,9.9356,9.9603,228300.0
2011-02-10 09:35:00,24.17,24.18,24.15,24.18,235400.0,9.9603,9.9644,9.9521,9.9644,235400.0
2011-02-10 09:40:00,24.18,24.19,24.15,24.18,163600.0,9.9644,9.9686,9.9521,9.9644,163600.0
2011-02-10 09:45:00,24.18,24.19,24.11,24.15,176200.0,9.9644,9.9686,9.9356,9.9521,176200.0
2011-02-10 09:50:00,24.15,24.17,24.13,24.14,85300.0,9.9521,9.9603,9.9438,9.948,85300.0
2011-02-10 09:55:00,24.15,24.15,24.12,24.12,124200.0,9.9521,9.9521,9.9397,9.9397,124200.0
2011-02-10 10:00:00,24.12,24.14,24.1,24.13,139400.0,9.9397,9.948,9.9315,9.9438,139400.0
2011-02-10 10:05:00,24.13,24.15,24.1,24.15,89400.0,9.9438,9.9521,9.9315,9.9521,89400.0
2011-02-10 10:10:00,24.14,24.18,24.12,24.17,393200.0,9.948,9.9644,9.9397,9.9603,393200.0
2011-02-10 10:15:00,24.17,24.19,24.16,24.18,178700.0,9.9603,9.9686,9.9562,9.9644,178700.0
2011-02-10 10:20:00,24.17,24.18,24.16,24.16,55800.0,9.9603,9.9644,9.9562,9.9562,55800.0
2011-02-10 10:25:00,24.16,24.17,24.13,24.15,95400.0,9.9562,9.9603,9.9438,9.9521,95400.0
2011-02-10 10:30:00,24.15,24.17,24.13,24.15,78500.0,9.9521,9.9603,9.9438,9.9521,78500.0
2011-02-10 10:35:00,24.14,24.18,24.14,24.16,115500.0,9.948,9.9644,9.948,9.9562,115500.0
2011-02-10 10:40:00,24.15,24.16,24.14,24.15,48700.0,9.9521,9.9562,9.948,9.9521,48700.0
2011-02-10 10:45:00,24.16,24.17,24.15,24.15,63000.0,9.9562,9.9603,9.9521,9.9521,63000.0
2011-02-10 10:50:00,24.15,24.16,24.14,24.16,55800.0,9.9521,9.9562,9.948,9.9562,55800.0
2011-02-10 10:55:00,24.15,24.17,24.15,24.16,45700.0,9.9521,9.9603,9.9521,9.9562,45700.0
2011-02-10 11:00:00,24.16,24.16,24.15,24.15,49800.0,9.9562,9.9562,9.9521,9.9521,49800.0
2011-02-10 11:05:00,24.15,24.17,24.14,24.15,89500.0,9.9521,9.9603,9.948,9.9521,89500.0
2011-02-10 11:10:00,24.14,24.16,24.13,24.13,121700.0,9.948,9.9562,9.9438,9.9438,121700.0
2011-02-10 11:15:00,24.13,24.14,24.11,24.11,70000.0,9.9438,9.948,9.9356,9.9356,70000.0
2011-02-10 11:20:00,24.11,24.16,24.11,24.15,71000.0,9.9356,9.9562,9.9356,9.9521,71000.0
2011-02-10 11:25:00,24.16,24.16,24.15,24.15,24200.0,9.9562,9.9562,9.9521,9.9521,24200.0
2011-02-10 11:30:00,24.16,24.17,24.15,24.17,55500.0,9.9562,9.9603,9.9521,9.9603,55500.0
2011-02-10 11:35:00,24.17,24.17,24.15,24.16,43800.0,9.9603,9.9603,9.9521,9.9562,43800.0
2011-02-10 11:40:00,24.16,24.17,24.16,24.16,31000.0,9.9562,9.9603,9.9562,9.9562,31000.0
2011-02-10 11:45:00,24.17,24.17,24.16,24.17,55600.0,9.9603,9.9603,9.9562,9.9603,55600.0
2011-02-10 11:50:00,24.16,24.17,24.15,24.15,28700.0,9.9562,9.9603,9.9521,9.9521,28700.0
2011-02-10 11:55:00,24.16,24.17,24.14,24.16,66300.0,9.9562,9.9603,9.948,9.9562,66300.0
2011-02-10 12:00:00,24.16,24.16,24.15,24.15,22400.0,9.9562,9.9562,9.9521,9.9521,22400.0
2011-02-10 12:05:00,24.15,24.17,24.15,24.15,63000.0,9.9521,9.9603,9.9521,9.9521,63000.0
2011-02-10 12:10:00,24.15,24.16,24.15,24.16,9900.0,9.9521,9.9562,9.9521,9.9562,9900.0
2011-02-10 12:15:00,24.15,24.16,24.14,24.14,51700.0,9.9521,9.9562,9.948,9.948,51700.0
2011-02-10 12:20:00,24.15,24.16,24.14,24.15,41800.0,9.9521,9.9562,9.948,9.9521,41800.0
2011-02-10 12:25:00,24.16,24.16,24.12,24.12,103400.0,9.9562,9.9562,9.9397,9.9397,103400.0
2011-02-10 12:30:00,24.12,24.13,24.11,24.11,60100.0,9.9397,9.9438,9.9356,9.9356,60100.0
2011-02-10 12:35:00,24.11,24.12,24.11,24.11,19200.0,9.9356,9.9397,9.9356,9.9356,19200.0
2011-02-10 12:40:00,24.12,24.12,24.1,24.11,43000.0,9.9397,9.9397,9.9315,9.9356,43000.0
2011-02-10 12:45:00,24.1,24.12,24.1,24.12,37900.0,9.9315,9.9397,9.9315,9.9397,37900.0
2011-02-10 12:50:00,24.12,24.13,24.11,24.12,45500.0,9.9397,9.9438,9.9356,9.9397,45500.0
2011-02-10 12:55:00,24.12,24.13,24.1,24.11,61300.0,9.9397,9.9438,9.9315,9.9356,61300.0
2011-02-10 13:00:00,24.11,24.11,24.1,24.11,47700.0,9.9356,9.9356,9.9315,9.9356,47700.0
2011-02-10 13:05:00,24.1,24.11,24.1,24.1,45500.0,9.9315,9.9356,9.9315,9.9315,45500.0
2011-02-10 13:10:00,24.11,24.11,24.1,24.11,14700.0,9.9356,9.9356,9.9315,9.9356,14700.0
2011-02-10 13:15:00,24.11,24.13,24.1,24.13,49500.0,9.9356,9.9438,9.9315,9.9438,49500.0
2011-02-10 13:20:00,24.12,24.13,24.11,24.12,34700.0,9.9397,9.9438,9.9356,9.9397,34700.0
2011-02-10 13:25:00,24.12,24.12,24.1,24.11,31400.0,9.9397,9.9397,9.9315,9.9356,31400.0
2011-02-10 13:30:00,24.1,24.12,24.1,24.11,230900.0,9.9315,9.9397,9.9315,9.9356,230900.0
2011-02-10 13:35:00,24.12,24.13,24.1,24.11,145700.0,9.9397,9.9438,9.9315,9.9356,145700.0
2011-02-10 13:40:00,24.12,24.12,24.1,24.1,57100.0,9.9397,9.9397,9.9315,9.9315,57100.0
2011-02-10 13:45:00,24.1,24.11,24.1,24.1,39900.0,9.9315,9.9356,9.9315,9.9315,39900.0
2011-02-10 13:50:00,24.1,24.11,24.1,24.1,25900.0,9.9315,9.9356,9.9315,9.9315,25900.0
2011-02-10 13:55:00,24.1,24.11,24.1,24.1,14800.0,9.9315,9.9356,9.9315,9.9315,14800.0
2011-02-10 14:00:00,24.1,24.12,24.1,24.11,140400.0,9.9315,9.9397,9.9315,9.9356,140400.0
2011-02-10 14:05:00,24.11,24.12,24.1,24.11,70800.0,9.9356,9.9397,9.9315,9.9356,70800.0
2011-02-10 14:10:00,24.11,24.12,24.1,24.1,109500.0,9.9356,9.9397,9.9315,9.9315,109500.0
2011-02-10 14:15:00,24.1,24.11,24.08,24.08,89200.0,9.9315,9.9356,9.9232,9.9232,89200.0
2011-02-10 14:20:00,24.08,24.11,24.08,24.11,64700.0,9.9232,9.9356,9.9232,9.9356,64700.0
2011-02-10 14:25:00,24.1,24.11,24.1,24.1,30200.0,9.9315,9.9356,9.9315,9.9315,30200.0
2011-02-10 14:30:00,24.11,24.11,24.1,24.11,47800.0,9.9356,9.9356,9.9315,9.9356,47800.0
2011-02-10 14:35:00,24.11,24.11,24.1,24.11,33800.0,9.9356,9.9356,9.9315,9.9356,33800.0
2011-02-10 14:40:00,24.11,24.11,24.09,24.09,65700.0,9.9356,9.9356,9.9274,9.9274,65700.0
2011-02-10 14:45:00,24.09,24.1,24.09,24.1,19800.0,9.9274,9.9315,9.9274,9.9315,19800.0
2011-02-10 14:50:00,24.1,24.1,24.08,24.1,106500.0,9.9315,9.9315,9.9232,9.9315,106500.0
2011-02-10 14:55:00,24.09,24.1,24.09,24.1,38800.0,9.9274,9.9315,9.9274,9.9315,38800.0
2011-02-10 15:00:00,24.1,24.1,24.09,24.1,52100.0,9.9315,9.9315,9.9274,9.9315,52100.0
2011-02-10 15:05:00,24.09,24.1,24.08,24.08,60300.0,9.9274,9.9315,9.9232,9.9232,60300.0
2011-02-10 15:10:00,24.08,24.09,24.08,24.08,28100.0,9.9232,9.9274,9.9232,9.9232,28100.0
2011-02-10 15:15:00,24.09,24.09,24.08,24.09,42200.0,9.9274,9.9274,9.9232,9.9274,42200.0
2011-02-10 15:20:00,24.08,24.09,24.08,24.09,29700.0,9.9232,9.9274,9.9232,9.9274,29700.0
2011-02-10 15:25:00,24.08,24.1,24.08,24.1,259900.0,9.9232,9.9315,9.9232,9.9315,259900.0
2011-02-10 15:30:00,24.1,24.1,24.09,24.09,103300.0,9.9315,9.9315,9.9274,9.9274,103300.0
2011-02-10 15:35:00,24.09,24.09,24.07,24.09,171900.0,9.9274,9.9274,9.9191,9.9274,171900.0
2011-02-10 15:40:00,24.09,24.1,24.08,24.1,104700.0,9.9274,9.9315,9.9232,9.9315,104700.0
2011-02-10 15:45:00,24.1,24.11,24.09,24.11,382400.0,9.9315,9.9356,9.9274,9.9356,382400.0
2011-02-10 15:50:00,24.11,24.11,24.05,24.07,487100.0,9.9356,9.9356,9.9109,9.9191,487100.0
2011-02-10 15:55:00,24.07,24.09,24.07,24.08,635000.0,9.9191,9.9274,9.9191,9.9232,635000.0
2011-02-11 09:30:00,24.06,24.06,24.0,24.03,242200.0,9.915,9.915,9.8903,9.9026,242200.0
2011-02-11 09:35:00,24.03,24.07,24.02,24.05,112700.0,9.9026,9.9191,9.8985,9.9109,112700.0
2011-02-11 09:40:00,24.04,24.06,24.02,24.03,110600.0,9.9068,9.915,9.8985,9.9026,110600.0
2011-02-11 09:45:00,24.04,24.06,24.03,24.06,136600.0,9.9068,9.915,9.9026,9.915,136600.0
2011-02-11 09:50:00,24.06,24.09,24.05,24.07,149700.0,9.915,9.9274,9.9109,9.9191,149700.0
2011-02-11 09:55:00,24.07,24.16,24.07,24.14,110500.0,9.9191,9.9562,9.9191,9.948,110500.0
2011-02-11 10:00:00,24.14,24.2,24.14,24.2,195200.0,9.948,9.9727,9.948,9.9727,195200.0
2011-02-11 10:05:00,24.2,24.2,24.16,24.17,97100.0,9.9727,9.9727,9.9562,9.9603,97100.0
2011-02-11 10:10:00,24.17,24.18,24.16,24.17,38500.0,9.9603,9.9644,9.9562,9.9603,38500.0
2011-02-11 10:15:00,24.17,24.18,24.16,24.17,50100.0,9.9603,9.9644,9.9562,9.9603,50100.0
2011-02-11 10:20:00,24.18,24.18,24.16,24.16,64900.0,9.9644,9.9644,9.9562,9.9562,64900.0
2011-02-11 10:25:00,24.17,24.17,24.16,24.17,34300.0,9.9603,9.9603,9.9562,9.9603,34300.0
2011-02-11 10:30:00,24.16,24.17,24.15,24.17,280000.0,9.9562,9.9603,9.9521,9.9603,280000.0
2011-02-11 10:35:00,24.17,24.17,24.16,24.16,29400.0,9.9603,9.9603,9.9562,9.9562,29400.0
2011-02-11 10:40:00,24.17,24.17,24.16,24.16,43900.0,9.9603,9.9603,9.9562,9.9562,43900.0
2011-02-11 10:45:00,24.16,24.2,24.16,24.19,237400.0,9.9562,9.9727,9.9562,9.9686,237400.0
2011-02-11 10:50:00,24.19,24.2,24.19,24.2,46200.0,9.9686,9.9727,9.9686,9.9727,46200.0
2011-02-11 10:55:00,24.2,24.21,24.19,24.2,87700.0,9.9727,9.9768,9.9686,9.9727,87700.0
2011-02-11 11:00:00,24.21,24.27,24.2,24.26,159500.0,9.9768,10.0015,9.9727,9.9974,159500.0
2011-02-11 11:05:00,24.26,24.3,24.26,24.3,73800.0,9.9974,10.0139,9.9974,10.0139,73800.0
2011-02-11 11:10:00,24.3,24.31,24.29,24.3,88600.0,10.0139,10.018,10.0098,10.0139,88600.0
2011-02-11 11:15:00,24.3,24.3,24.27,24.29,88800.0,10.0139,10.0139,10.0015,10.0098,88800.0
2011-02-11 11:20:00,24.3,24.3,24.29,24.3,42300.0,10.0139,10.0139,10.0098,10.0139,42300.0
2011-02-11 11:25:00,24.29,24.3,24.29,24.3,33200.0,10.0098,10.0139,10.0098,10.0139,33200.0
2011-02-11 11:30:00,24.3,24.3,24.29,24.29,39900.0,10.0139,10.0139,10.0098,10.0098,39900.0
2011-02-11 11:35:00,24.3,24.3,24.27,24.27,105000.0,10.0139,10.0139,10.0015,10.0015,105000.0
2011-02-11 11:40:00,24.27,24.28,24.26,24.28,317200.0,10.0015,10.0057,9.9974,10.0057,317200.0
2011-02-11 11:45:00,24.28,24.3,24.28,24.29,58000.0,10.0057,10.0139,10.0057,10.0098,58000.0
2011-02-11 11:50:00,24.28,24.3,24.28,24.3,115300.0,10.0057,10.0139,10.0057,10.0139,115300.0
2011-02-11 11:55:00,24.29,24.3,24.28,24.28,56900.0,10.0098,10.0139,10.0057,10.0057,56900.0
2011-02-11 12:00:00,24.29,24.33,24.28,24.33,269200.0,10.0098,10.0263,10.0057,10.0263,269200.0
2011-02-11 12:05:00,24.33,24.33,24.32,24.32,33100.0,10.0263,10.0263,10.0221,10.0221,33100.0
2011-02-11 12:10:00,24.33,24.33,24.32,24.33,45700.0,10.0263,10.0263,10.0221,10.0263,45700.0
2011-02-11 12:15:00,24.33,24.35,24.32,24.35,216500.0,10.0263,10.0345,10.0221,10.0345,216500.0
2011-02-11 12:20:00,24.35,24.39,24.34,24.39,128900.0,10.0345,10.051,10.0304,10.051,128900.0
2011-02-11 12:25:00,24.39,24.39,24.38,24.39,39900.0,10.051,10.051,10.0469,10.051,39900.0
2011-02-11 12:30:00,24.39,24.39,24.38,24.38,86900.0,10.051,10.051,10.0469,10.0469,86900.0
2011-02-11 12:35:00,24.38,24.42,24.37,24.39,426700.0,10.0469,10.0633,10.0427,10.051,426700.0
2011-02-11 12:40:00,24.39,24.41,24.38,24.41,72300.0,10.051,10.0592,10.0469,10.0592,72300.0
2011-02-11 12:45:00,24.41,24.42,24.4,24.41,91900.0,10.0592,10.0633,10.0551,10.0592,91900.0
2011-02-11 12:50:00,24.4,24.4,24.37,24.37,113200.0,10.0551,10.0551,10.0427,10.0427,113200.0
2011-02-11 12:55:00,24.37,24.38,24.36,24.37,42700.0,10.0427,10.0469,10.0386,10.0427,42700.0
2011-02-11 13:00:00,24.37,24.37,24.3,24.32,104200.0,10.0427,10.0427,10.0139,10.0221,104200.0
2011-02-11 13:05:00,24.31,24.33,24.31,24.33,61300.0,10.018,10.0263,10.018,10.0263,61300.0
2011-02-11 13:10:00,24.33,24.34,24.32,24.32,76700.0,10.0263,10.0304,10.0221,10.0221,76700.0
2011-02-11 13:15:00,24.32,24.39,24.32,24.37,284400.0,10.0221,10.051,10.0221,10.0427,284400.0
2011-02-11 13:20:00,24.37,24.39,24.35,24.39,134200.0,10.0427,10.051,10.0345,10.051,134200.0
2011-02-11 13:25:00,24.39,24.39,24.38,24.39,37800.0,10.051,10.051,10.0469,10.051,37800.0
2011-02-11 13:30:00,24.39,24.4,24.36,24.36,162900.0,10.051,10.0551,10.0386,10.0386,162900.0
2011-02-11 13:35:00,24.36,24.37,24.34,24.35,31600.0,10.0386,10.0427,10.0304,10.0345,31600.0
2011-02-11 13:40:00,24.35,24.35,24.34,24.34,40600.0,10.0345,10.0345,10.0304,10.0304,40600.0
2011-02-11 13:45:00,24.34,24.35,24.34,24.35,37200.0,10.0304,10.0345,10.0304,10.0345,37200.0
2011-02-11 13:50:00,24.34,24.39,24.34,24.38,278500.0,10.0304,10.051,10.0304,10.0469,278500.0
2011-02-11 13:55:00,24.37,24.38,24.37,24.37,32400.0,10.0427,10.0469,10.0427,10.0427,32400.0
2011-02-11 14:00:00,24.37,24.39,24.37,24.39,123300.0,10.0427,10.051,10.0427,10.051,123300.0
2011-02-11 14:05:00,24.39,24.4,24.38,24.4,70100.0,10.051,10.0551,10.0469,10.0551,70100.0
2011-02-11 14:10:00,24.4,24.41,24.39,24.41,87300.0,10.0551,10.0592,10.051,10.0592,87300.0
2011-02-11 14:15:00,24.4,24.41,24.39,24.39,96000.0,10.0551,10.0592,10.051,10.051,96000.0
2011-02-11 14:20:00,24.39,24.41,24.39,24.41,62200.0,10.051,10.0592,10.051,10.0592,62200.0
2011-02-11 14:25:00,24.41,24.43,24.4,24.43,170300.0,10.0592,10.0675,10.0551,10.0675,170300.0
2011-02-11 14:30:00,24.42,24.47,24.42,24.47,184200.0,10.0633,10.084,10.0633,10.084,184200.0
2011-02-11 14:35:00,24.46,24.49,24.46,24.49,154900.0,10.0798,10.0922,10.0798,10.0922,154900.0
2011-02-11 14:40:00,24.48,24.49,24.47,24.47,146200.0,10.0881,10.0922,10.084,10.084,146200.0
2011-02-11 14:45:00,24.47,24.48,24.47,24.47,52500.0,10.084,10.0881,10.084,10.084,52500.0
2011-02-11 14:50:00,24.48,24.48,24.47,24.48,54600.0,10.0881,10.0881,10.084,10.0881,54600.0
2011-02-11 14:55:00,24.48,24.48,24.46,24.46,97400.0,10.0881,10.0881,10.0798,10.0798,97400.0
2011-02-11 15:00:00,24.46,24.47,24.44,24.44,112500.0,10.0798,10.084,10.0716,10.0716,112500.0
2011-02-11 15:05:00,24.44,24.45,24.43,24.45,159100.0,10.0716,10.0757,10.0675,10.0757,159100.0
2011-02-11 15:10:00,24.45,24.47,24.44,24.45,185200.0,10.0757,10.084,10.0716,10.0757,185200.0
2011-02-11 15:15:00,24.46,24.46,24.43,24.44,77700.0,10.0798,10.0798,10.0675,10.0716,77700.0
2011-02-11 15:20:00,24.43,24.44,24.43,24.43,76100.0,10.0675,10.0716,10.0675,10.0675,76100.0
2011-02-11 15:25:00,24.44,24.44,24.43,24.43,101400.0,10.0716,10.0716,10.0675,10.0675,101400.0
2011-02-11 15:30:00,24.43,24.46,24.41,24.41,321500.0,10.0675,10.0798,10.0592,10.0592,321500.0
2011-02-11 15:35:00,24.41,24.42,24.41,24.42,75200.0,10.0592,10.0633,10.0592,10.0633,75200.0
2011-02-11 15:40:00,24.42,24.46,24.41,24.45,189200.0,10.0633,10.0798,10.0592,10.0757,189200.0
2011-02-11 15:45:00,24.45,24.47,24.45,24.47,164100.0,10.0757,10.084,10.0757,10.084,164100.0
2011-02-11 15:50:00,24.46,24.49,24.45,24.45,334200.0,10.0798,10.0922,10.0757,10.0757,334200.0
2011-02-11 15:55:00,24.46,24.46,24.43,24.45,634600.0,10.0798,10.0798,10.0675,10.0757,634600.0
2011-02-14 09:30:00,24.48,24.49,24.43,24.44,236900.0,10.0881,10.0922,10.0675,10.0716,236900.0
2011-02-14 09:35:00,24.44,24.47,24.42,24.47,145400.0,10.0716,10.084,10.0633,10.084,145400.0
2011-02-14 09:40:00,24.47,24.47,24.37,24.4,101100.0,10.084,10.084,10.0427,10.0551,101100.0
2011-02-14 09:45:00,24.4,24.46,24.39,24.44,115500.0,10.0551,10.0798,10.051,10.0716,115500.0
2011-02-14 09:50:00,24.44,24.44,24.38,24.4,217600.0,10.0716,10.0716,10.0469,10.0551,217600.0
2011-02-14 09:55:00,24.4,24.41,24.36,24.36,90700.0,10.0551,10.0592,10.0386,10.0386,90700.0
2011-02-14 10:00:00,24.36,24.39,24.36,24.39,66300.0,10.0386,10.051,10.0386,10.051,66300.0
2011-02-14 10:05:00,24.39,24.4,24.35,24.36,115700.0,10.051,10.0551,10.0345,10.0386,115700.0
2011-02-14 10:10:00,24.37,24.37,24.33,24.34,140200.0,10.0427,10.0427,10.0263,10.0304,140200.0
2011-02-14 10:15:00,24.33,24.34,24.29,24.3,211600.0,10.0263,10.0304,10.0098,10.0139,211600.0
2011-02-14 10:20:00,24.3,24.31,24.28,24.29,177900.0,10.0139,10.018,10.0057,10.0098,177900.0
2011-02-14 10:25:00,24.29,24.3,24.28,24.3,53500.0,10.0098,10.0139,10.0057,10.0139,53500.0
2011-02-14 10:30:00,24.3,24.3,24.28,24.28,100300.0,10.0139,10.0139,10.0057,10.0057,100300.0
2011-02-14 10:35:00,24.28,24.29,24.26,24.27,83600.0,10.0057,10.0098,9.9974,10.0015,83600.0
2011-02-14 10:40:00,24.27,24.29,24.26,24.29,106200.0,10.0015,10.0098,9.9974,10.0098,106200.0
2011-02-14 10:45:00,24.28,24.3,24.27,24.28,163700.0,10.0057,10.0139,10.0015,10.0057,163700.0
2011-02-14 10:50:00,24.28,24.3,24.27,24.29,123000.0,10.0057,10.0139,10.0015,10.0098,123000.0
2011-02-14 10:55:00,24.28,24.3,24.28,24.29,96300.0,10.0057,10.0139,10.0057,10.0098,96300.0
2011-02-14 11:00:00,24.3,24.31,24.29,24.3,115900.0,10.0139,10.018,10.0098,10.0139,115900.0
2011-02-14 11:05:00,24.3,24.31,24.29,24.3,87600.0,10.0139,10.018,10.0098,10.0139,87600.0
2011-02-14 11:10:00,24.29,24.34,24.29,24.33,116000.0,10.0098,10.0304,10.0098,10.0263,116000.0
2011-02-14 11:15:00,24.34,24.35,24.32,24.35,85700.0,10.0304,10.0345,10.0221,10.0345,85700.0
2011-02-14 11:20:00,24.35,24.36,24.34,24.36,48600.0,10.0345,10.0386,10.0304,10.0386,48600.0
2011-02-14 11:25:00,24.36,24.36,24.35,24.36,35500.0,10.0386,10.0386,10.0345,10.0386,35500.0
2011-02-14 11:30:00,24.36,24.38,24.35,24.36,76600.0,10.0386,10.0469,10.0345,10.0386,76600.0
2011-02-14 11:35:00,24.36,24.36,24.34,24.34,75100.0,10.0386,10.0386,10.0304,10.0304,75100.0
2011-02-14 11:40:00,24.35,24.36,24.34,24.36,73000.0,10.0345,10.0386,10.0304,10.0386,73000.0
2011-02-14 11:45:00,24.36,24.37,24.34,24.34,326600.0,10.0386,10.0427,10.0304,10.0304,326600.0
2011-02-14 11:50:00,24.34,24.36,24.34,24.35,105300.0,10.0304,10.0386,10.0304,10.0345,105300.0
2011-02-14 11:55:00,24.36,24.36,24.35,24.36,33800.0,10.0386,10.0386,10.0345,10.0386,33800.0
2011-02-14 12:00:00,24.36,24.36,24.33,24.35,103200.0,10.0386,10.0386,10.0263,10.0345,103200.0
2011-02-14 12:05:00,24.35,24.35,24.32,24.33,59100.0,10.0345,10.0345,10.0221,10.0263,59100.0
2011-02-14 12:10:00,24.32,24.34,24.32,24.34,80800.0,10.0221,10.0304,10.0221,10.0304,80800.0
2011-02-14 12:15:00,24.34,24.36,24.33,24.36,72300.0,10.0304,10.0386,10.0263,10.0386,72300.0
2011-02-14 12:20:00,24.36,24.37,24.35,24.37,80700.0,10.0386,10.0427,10.0345,10.0427,80700.0
2011-02-14 12:25:00,24.37,24.37,24.34,24.34,110500.0,10.0427,10.0427,10.0304,10.0304,110500.0
2011-02-14 12:30:00,24.34,24.35,24.34,24.35,36400.0,10.0304,10.0345,10.0304,10.0345,36400.0
2011-02-14 12:35:00,24.35,24.37,24.34,24.36,69800.0,10.0345,10.0427,10.0304,10.0386,69800.0
2011-02-14 12:40:00,24.35,24.39,24.35,24.38,83300.0,10.0345,10.051,10.0345,10.0469,83300.0
2011-02-14 12:45:00,24.39,24.4,24.38,24.39,49300.0,10.051,10.0551,10.0469,10.051,49300.0
2011-02-14 12:50:00,24.39,24.4,24.39,24.39,69000.0,10.051,10.0551,10.051,10.051,69000.0
2011-02-14 12:55:00,24.4,24.43,24.39,24.43,112800.0,10.0551,10.0675,10.051,10.0675,112800.0
2011-02-14 13:00:00,24.43,24.45,24.43,24.45,171000.0,10.0675,10.0757,10.0675,10.0757,171000.0
2011-02-14 13:05:00,24.44,24.45,24.43,24.43,44200.0,10.0716,10.0757,10.0675,10.0675,44200.0
2011-02-14 13:10:00,24.43,24.44,24.43,24.44,57700.0,10.0675,10.0716,10.0675,10.0716,57700.0
2011-02-14 13:15:00,24.43,24.45,24.42,24.43,225100.0,10.0675,10.0757,10.0633,10.0675,225100.0
2011-02-14 13:20:00,24.43,24.43,24.42,24.43,35600.0,10.0675,10.0675,10.0633,10.0675,35600.0
2011-02-14 13:25:00,24.42,24.43,24.42,24.43,24300.0,10.0633,10.0675,10.0633,10.0675,24300.0
2011-02-14 13:30:00,24.43,24.43,24.41,24.43,63800.0,10.0675,10.0675,10.0592,10.0675,63800.0
2011-02-14 13:35:00,24.42,24.44,24.42,24.43,25200.0,10.0633,10.0716,10.0633,10.0675,25200.0
2011-02-14 13:40:00,24.44,24.44,24.43,24.44,25300.0,10.0716,10.0716,10.0675,10.0716,25300.0
2011-02-14 13:45:00,24.44,24.48,24.43,24.46,116000.0,10.0716,10.0881,10.0675,10.0798,116000.0
2011-02-14 13:50:00,24.46,24.47,24.42,24.42,121200.0,10.0798,10.084,10.0633,10.0633,121200.0
2011-02-14 13:55:00,24.42,24.43,24.41,24.41,43200.0,10.0633,10.0675,10.0592,10.0592,43200.0
2011-02-14 14:00:00,24.42,24.42,24.41,24.41,44300.0,10.0633,10.0633,10.0592,10.0592,44300.0
2011-02-14 14:05:00,24.42,24.44,24.41,24.44,79900.0,10.0633,10.0716,10.0592,10.0716,79900.0
2011-02-14 14:10:00,24.44,24.46,24.43,24.45,60500.0,10.0716,10.0798,10.0675,10.0757,60500.0
2011-02-14 14:15:00,24.45,24.47,24.45,24.47,73100.0,10.0757,10.084,10.0757,10.084,73100.0
2011-02-14 14:20:00,24.47,24.48,24.46,24.48,60100.0,10.084,10.0881,10.0798,10.0881,60100.0
2011-02-14 14:25:00,24.47,24.49,24.45,24.49,258800.0,10.084,10.0922,10.0757,10.0922,258800.0
2011-02-14 14:30:00,24.48,24.49,24.47,24.49,127800.0,10.0881,10.0922,10.084,10.0922,127800.0
2011-02-14 14:35:00,24.49,24.49,24.47,24.47,90300.0,10.0922,10.0922,10.084,10.084,90300.0
2011-02-14 14:40:00,24.48,24.48,24.44,24.46,146600.0,10.0881,10.0881,10.0716,10.0798,146600.0
2011-02-14 14:45:00,24.46,24.46,24.45,24.45,31800.0,10.0798,10.0798,10.0757,10.0757,31800.0
2011-02-14 14:50:00,24.46,24.46,24.42,24.42,121100.0,10.0798,10.0798,10.0633,10.0633,121100.0
2011-02-14 14:55:00,24.42,24.43,24.39,24.4,112100.0,10.0633,10.0675,10.051,10.0551,112100.0
2011-02-14 15:00:00,24.39,24.4,24.37,24.37,88500.0,10.051,10.0551,10.0427,10.0427,88500.0
2011-02-14 15:05:00,24.38,24.41,24.36,24.38,231600.0,10.0469,10.0592,10.0386,10.0469,231600.0
2011-02-14 15:10:00,24.37,24.41,24.36,24.4,92600.0,10.0427,10.0592,10.0386,10.0551,92600.0
2011-02-14 15:15:00,24.41,24.42,24.4,24.42,48900.0,10.0592,10.0633,10.0551,10.0633,48900.0
2011-02-14 15:20:00,24.42,24.42,24.4,24.4,55000.0,10.0633,10.0633,10.0551,10.0551,55000.0
2011-02-14 15:25:00,24.4,24.43,24.4,24.4,106000.0,10.0551,10.0675,10.0551,10.0551,106000.0
2011-02-14 15:30:00,24.4,24.43,24.4,24.43,90300.0,10.0551,10.0675,10.0551,10.0675,90300.0
2011-02-14 15:35:00,24.43,24.43,24.42,24.43,54100.0,10.0675,10.0675,10.0633,10.0675,54100.0
2011-02-14 15:40:00,24.43,24.47,24.42,24.46,106300.0,10.0675,10.084,10.0633,10.0798,106300.0
2011-02-14 15:45:00,24.47,24.48,24.46,24.48,165200.0,10.084,10.0881,10.0798,10.0881,165200.0
2011-02-14 15:50:00,24.48,24.49,24.47,24.49,155400.0,10.0881,10.0922,10.084,10.0922,155400.0
2011-02-14 15:55:00,24.48,24.49,24.48,24.48,297700.0,10.0881,10.0922,10.0881,10.0881,297700.0
2011-02-15 09:30:00,24.39,24.46,24.37,24.39,267800.0,10.051,10.0798,10.0427,10.051,267800.0
2011-02-15 09:35:00,24.39,24.45,24.39,24.43,137400.0,10.051,10.0757,10.051,10.0675,137400.0
2011-02-15 09:40:00,24.44,24.45,24.4,24.41,61400.0,10.0716,10.0757,10.0551,10.0592,61400.0
2011-02-15 09:45:00,24.41,24.41,24.35,24.35,115200.0,10.0592,10.0592,10.0345,10.0345,115200.0
2011-02-15 09:50:00,24.36,24.42,24.35,24.39,136700.0,10.0386,10.0633,10.0345,10.051,136700.0
2011-02-15 09:55:00,24.39,24.45,24.39,24.41,82700.0,10.051,10.0757,10.051,10.0592,82700.0
2011-02-15 10:00:00,24.41,24.45,24.4,24.4,71100.0,10.0592,10.0757,10.0551,10.0551,71100.0
2011-02-15 10:05:00,24.4,24.42,24.39,24.39,71600.0,10.0551,10.0633,10.051,10.051,71600.0
2011-02-15 10:10:00,24.39,24.4,24.36,24.37,83500.0,10.051,10.0551,10.0386,10.0427,83500.0
2011-02-15 10:15:00,24.36,24.38,24.36,24.36,107400.0,10.0386,10.0469,10.0386,10.0386,107400.0
2011-02-15 10:20:00,24.36,24.38,24.36,24.36,54500.0,10.0386,10.0469,10.0386,10.0386,54500.0
2011-02-15 10:25:00,24.36,24.36,24.32,24.32,158700.0,10.0386,10.0386,10.0221,10.0221,158700.0
2011-02-15 10:30:00,24.33,24.34,24.31,24.34,151400.0,10.0263,10.0304,10.018,10.0304,151400.0
2011-02-15 10:35:00,24.34,24.36,24.32,24.33,324700.0,10.0304,10.0386,10.0221,10.0263,324700.0
2011-02-15 10:40:00,24.32,24.36,24.32,24.33,77900.0,10.0221,10.0386,10.0221,10.0263,77900.0
2011-02-15 10:45:00,24.34,24.37,24.33,24.36,100600.0,10.0304,10.0427,10.0263,10.0386,100600.0
2011-02-15 10:50:00,24.37,24.37,24.35,24.35,51200.0,10.0427,10.0427,10.0345,10.0345,51200.0
2011-02-15 10:55:00,24.35,24.36,24.35,24.35,59900.0,10.0345,10.0386,10.0345,10.0345,59900.0
2011-02-15 11:00:00,24.35,24.38,24.35,24.37,49500.0,10.0345,10.0469,10.0345,10.0427,49500.0
2011-02-15 11:05:00,24.37,24.4,24.37,24.39,50600.0,10.0427,10.0551,10.0427,10.051,50600.0
2011-02-15 11:10:00,24.39,24.39,24.38,24.38,27300.0,10.051,10.051,10.0469,10.0469,27300.0
2011-02-15 11:15:00,24.38,24.42,24.38,24.42,59400.0,10.0469,10.0633,10.0469,10.0633,59400.0
2011-02-15 11:20:00,24.41,24.44,24.41,24.43,113600.0,10.0592,10.0716,10.0592,10.0675,113600.0
2011-02-15 11:25:00,24.42,24.44,24.42,24.44,32100.0,10.0633,10.0716,10.0633,10.0716,32100.0
2011-02-15 11:30:00,24.43,24.45,24.43,24.45,33300.0,10.0675,10.0757,10.0675,10.0757,33300.0
2011-02-15 11:35:00,24.45,24.47,24.44,24.46,52000.0,10.0757,10.084,10.0716,10.0798,52000.0
2011-02-15 11:40:00,24.47,24.48,24.46,24.48,20300.0,10.084,10.0881,10.0798,10.0881,20300.0
2011-02-15 11:45:00,24.48,24.48,24.45,24.47,95000.0,10.0881,10.0881,10.0757,10.084,95000.0
2011-02-15 11:50:00,24.47,24.49,24.46,24.48,34000.0,10.084,10.0922,10.0798,10.0881,34000.0
2011-02-15 11:55:00,24.48,24.49,24.48,24.48,12600.0,10.0881,10.0922,10.0881,10.0881,12600.0
2011-02-15 12:00:00,24.48,24.49,24.46,24.47,65800.0,10.0881,10.0922,10.0798,10.084,65800.0
2011-02-15 12:05:00,24.48,24.48,24.47,24.47,27300.0,10.0881,10.0881,10.084,10.084,27300.0
2011-02-15 12:10:00,24.47,24.48,24.46,24.47,34000.0,10.084,10.0881,10.0798,10.084,34000.0
2011-02-15 12:15:00,24.47,24.48,24.46,24.46,131000.0,10.084,10.0881,10.0798,10.0798,131000.0
2011-02-15 12:20:00,24.47,24.47,24.46,24.46,32000.0,10.084,10.084,10.0798,10.0798,32000.0
2011-02-15 12:25:00,24.46,24.48,24.46,24.48,39400.0,10.0798,10.0881,10.0798,10.0881,39400.0
2011-02-15 12:30:00,24.47,24.49,24.47,24.48,33500.0,10.084,10.0922,10.084,10.0881,33500.0
2011-02-15 12:35:00,24.49,24.49,24.48,24.48,18800.0,10.0922,10.0922,10.0881,10.0881,18800.0
2011-02-15 12:40:00,24.49,24.5,24.48,24.48,209800.0,10.0922,10.0963,10.0881,10.0881,209800.0
2011-02-15 12:45:00,24.48,24.5,24.48,24.5,113800.0,10.0881,10.0963,10.0881,10.0963,113800.0
2011-02-15 12:50:00,24.49,24.5,24.48,24.49,107400.0,10.0922,10.0963,10.0881,10.0922,107400.0
2011-02-15 12:55:00,24.5,24.5,24.48,24.49,40600.0,10.0963,10.0963,10.0881,10.0922,40600.0
2011-02-15 13:00:00,24.48,24.48,24.46,24.46,50500.0,10.0881,10.0881,10.0798,10.0798,50500.0
2011-02-15 13:05:00,24.46,24.47,24.45,24.45,95300.0,10.0798,10.084,10.0757,10.0757,95300.0
2011-02-15 13:10:00,24.45,24.46,24.45,24.45,28300.0,10.0757,10.0798,10.0757,10.0757,28300.0
2011-02-15 13:15:00,24.45,24.46,24.43,24.44,72400.0,10.0757,10.0798,10.0675,10.0716,72400.0
2011-02-15 13:20:00,24.43,24.44,24.42,24.42,31100.0,10.0675,10.0716,10.0633,10.0633,31100.0
2011-02-15 13:25:00,24.43,24.45,24.41,24.45,94800.0,10.0675,10.0757,10.0592,10.0757,94800.0
2011-02-15 13:30:00,24.44,24.45,24.42,24.42,63000.0,10.0716,10.0757,10.0633,10.0633,63000.0
2011-02-15 13:35:00,24.42,24.43,24.42,24.42,18700.0,10.0633,10.0675,10.0633,10.0633,18700.0
2011-02-15 13:40:00,24.42,24.47,24.42,24.47,112800.0,10.0633,10.084,10.0633,10.084,112800.0
2011-02-15 13:45:00,24.47,24.49,24.46,24.47,287900.0,10.084,10.0922,10.0798,10.084,287900.0
2011-02-15 13:50:00,24.48,24.49,24.44,24.46,180700.0,10.0881,10.0922,10.0716,10.0798,180700.0
2011-02-15 13:55:00,24.46,24.46,24.44,24.45,27300.0,10.0798,10.0798,10.0716,10.0757,27300.0
2011-02-15 14:00:00,24.44,24.45,24.42,24.43,57300.0,10.0716,10.0757,10.0633,10.0675,57300.0
2011-02-15 14:05:00,24.44,24.44,24.43,24.44,31900.0,10.0716,10.0716,10.0675,10.0716,31900.0
2011-02-15 14:10:00,24.44,24.44,24.42,24.42,34500.0,10.0716,10.0716,10.0633,10.0633,34500.0
2011-02-15 14:15:00,24.42,24.44,24.42,24.44,42000.0,10.0633,10.0716,10.0633,10.0716,42000.0
2011-02-15 14:20:00,24.44,24.44,24.42,24.43,50100.0,10.0716,10.0716,10.0633,10.0675,50100.0
2011-02-15 14:25:00,24.42,24.43,24.42,24.43,35900.0,10.0633,10.0675,10.0633,10.0675,35900.0
2011-02-15 14:30:00,24.43,24.45,24.42,24.44,65100.0,10.0675,10.0757,10.0633,10.0716,65100.0
2011-02-15 14:35:00,24.44,24.45,24.43,24.43,124800.0,10.0716,10.0757,10.0675,10.0675,124800.0
2011-02-15 14:40:00,24.43,24.45,24.43,24.45,30300.0,10.0675,10.0757,10.0675,10.0757,30300.0
2011-02-15 14:45:00,24.45,24.45,24.44,24.45,11100.0,10.0757,10.0757,10.0716,10.0757,11100.0
2011-02-15 14:50:00,24.44,24.45,24.44,24.45,40900.0,10.0716,10.0757,10.0716,10.0757,40900.0
2011-02-15 14:55:00,24.44,24.45,24.44,24.45,30000.0,10.0716,10.0757,10.0716,10.0757,30000.0
2011-02-15 15:00:00,24.45,24.46,24.44,24.45,74000.0,10.0757,10.0798,10.0716,10.0757,74000.0
2011-02-15 15:05:00,24.45,24.46,24.45,24.45,33400.0,10.0757,10.0798,10.0757,10.0757,33400.0
2011-02-15 15:10:00,24.45,24.46,24.45,24.46,29000.0,10.0757,10.0798,10.0757,10.0798,29000.0
2011-02-15 15:15:00,24.46,24.46,24.45,24.45,23500.0,10.0798,10.0798,10.0757,10.0757,23500.0
2011-02-15 15:20:00,24.45,24.46,24.44,24.45,110500.0,10.0757,10.0798,10.0716,10.0757,110500.0
2011-02-15 15:25:00,24.45,24.47,24.45,24.45,77500.0,10.0757,10.084,10.0757,10.0757,77500.0
2011-02-15 15:30:00,24.46,24.46,24.44,24.45,53100.0,10.0798,10.0798,10.0716,10.0757,53100.0
2011-02-15 15:35:00,24.44,24.46,24.44,24.46,106000.0,10.0716,10.0798,10.0716,10.0798,106000.0
2011-02-15 15:40:00,24.46,24.46,24.45,24.45,67200.0,10.0798,10.0798,10.0757,10.0757,67200.0
2011-02-15 15:45:00,24.46,24.47,24.46,24.46,121800.0,10.0798,10.084,10.0798,10.0798,121800.0
2011-02-15 15:50:00,24.47,24.48,24.46,24.47,139400.0,10.084,10.0881,10.0798,10.084,139400.0
2011-02-15 15:55:00,24.47,24.52,24.46,24.48,879000.0,10.084,10.1046,10.0798,10.0881,879000.0
2011-02-16 09:30:00,24.52,24.54,24.49,24.52,283600.0,10.1046,10.1128,10.0922,10.1046,283600.0
2011-02-16 09:35:00,24.52,24.55,24.49,24.53,163000.0,10.1046,10.1169,10.0922,10.1087,163000.0
2011-02-16 09:40:00,24.53,24.58,24.5,24.51,356800.0,10.1087,10.1293,10.0963,10.1004,356800.0
2011-02-16 09:45:00,24.5,24.52,24.45,24.47,176600.0,10.0963,10.1046,10.0757,10.084,176600.0
2011-02-16 09:50:00,24.47,24.5,24.45,24.47,173000.0,10.084,10.0963,10.0757,10.084,173000.0
2011-02-16 09:55:00,24.46,24.48,24.45,24.46,78000.0,10.0798,10.0881,10.0757,10.0798,78000.0
2011-02-16 10:00:00,24.46,24.46,24.43,24.44,147300.0,10.0798,10.0798,10.0675,10.0716,147300.0
2011-02-16 10:05:00,24.44,24.46,24.43,24.43,106600.0,10.0716,10.0798,10.0675,10.0675,106600.0
2011-02-16 10:10:00,24.44,24.49,24.43,24.48,146000.0,10.0716,10.0922,10.0675,10.0881,146000.0
2011-02-16 10:15:00,24.49,24.49,24.43,24.44,133600.0,10.0922,10.0922,10.0675,10.0716,133600.0
2011-02-16 10:20:00,24.44,24.47,24.43,24.46,177700.0,10.0716,10.084,10.0675,10.0798,177700.0
2011-02-16 10:25:00,24.45,24.47,24.44,24.47,65400.0,10.0757,10.084,10.0716,10.084,65400.0
2011-02-16 10:30:00,24.47,24.47,24.43,24.44,155000.0,10.084,10.084,10.0675,10.0716,155000.0
2011-02-16 10:35:00,24.43,24.47,24.43,24.44,151700.0,10.0675,10.084,10.0675,10.0716,151700.0
2011-02-16 10:40:00,24.44,24.45,24.42,24.43,99500.0,10.0716,10.0757,10.0633,10.0675,99500.0
2011-02-16 10:45:00,24.43,24.43,24.41,24.43,51500.0,10.0675,10.0675,10.0592,10.0675,51500.0
2011-02-16 10:50:00,24.43,24.45,24.41,24.44,283600.0,10.0675,10.0757,10.0592,10.0716,283600.0
2011-02-16 10:55:00,24.44,24.45,24.42,24.44,107900.0,10.0716,10.0757,10.0633,10.0716,107900.0
2011-02-16 11:00:00,24.43,24.44,24.42,24.42,34600.0,10.0675,10.0716,10.0633,10.0633,34600.0
2011-02-16 11:05:00,24.43,24.46,24.42,24.42,115700.0,10.0675,10.0798,10.0633,10.0633,115700.0
2011-02-16 11:10:00,24.42,24.45,24.42,24.45,47300.0,10.0633,10.0757,10.0633,10.0757,47300.0
2011-02-16 11:15:00,24.45,24.46,24.44,24.44,48900.0,10.0757,10.0798,10.0716,10.0716,48900.0
2011-02-16 11:20:00,24.45,24.47,24.44,24.45,124500.0,10.0757,10.084,10.0716,10.0757,124500.0
2011-02-16 11:25:00,24.46,24.47,24.44,24.47,135400.0,10.0798,10.084,10.0716,10.084,135400.0
2011-02-16 11:30:00,24.47,24.47,24.45,24.45,108900.0,10.084,10.084,10.0757,10.0757,108900.0
2011-02-16 11:35:00,24.45,24.47,24.45,24.47,53100.0,10.0757,10.084,10.0757,10.084,53100.0
2011-02-16 11:40:00,24.46,24.47,24.44,24.46,62300.0,10.0798,10.084,10.0716,10.0798,62300.0
2011-02-16 11:45:00,24.47,24.49,24.46,24.47,188200.0,10.084,10.0922,10.0798,10.084,188200.0
2011-02-16 11:50:00,24.48,24.49,24.44,24.47,113800.0,10.0881,10.0922,10.0716,10.084,113800.0
2011-02-16 11:55:00,24.46,24.49,24.46,24.48,45500.0,10.0798,10.0922,10.0798,10.0881,45500.0
2011-02-16 12:00:00,24.47,24.49,24.44,24.46,118600.0,10.084,10.0922,10.0716,10.0798,118600.0
2011-02-16 12:05:00,24.45,24.45,24.4,24.4,202100.0,10.0757,10.0757,10.0551,10.0551,202100.0
2011-02-16 12:10:00,24.41,24.43,24.4,24.42,92700.0,10.0592,10.0675,10.0551,10.0633,92700.0
2011-02-16 12:15:00,24.42,24.43,24.41,24.41,86600.0,10.0633,10.0675,10.0592,10.0592,86600.0
2011-02-16 12:20:00,24.4,24.43,24.39,24.43,110100.0,10.0551,10.0675,10.051,10.0675,110100.0
2011-02-16 12:25:00,24.43,24.43,24.4,24.42,78000.0,10.0675,10.0675,10.0551,10.0633,78000.0
2011-02-16 12:30:00,24.43,24.43,24.41,24.43,65200.0,10.0675,10.0675,10.0592,10.0675,65200.0
2011-02-16 12:35:00,24.43,24.44,24.42,24.44,69400.0,10.0675,10.0716,10.0633,10.0716,69400.0
2011-02-16 12:40:00,24.44,24.45,24.42,24.42,55700.0,10.0716,10.0757,10.0633,10.0633,55700.0
2011-02-16 12:45:00,24.43,24.44,24.42,24.43,43700.0,10.0675,10.0716,10.0633,10.0675,43700.0
2011-02-16 12:50:00,24.43,24.44,24.41,24.43,70000.0,10.0675,10.0716,10.0592,10.0675,70000.0
2011-02-16 12:55:00,24.42,24.44,24.42,24.44,40400.0,10.0633,10.0716,10.0633,10.0716,40400.0
2011-02-16 13:00:00,24.44,24.44,24.43,24.43,63400.0,10.0716,10.0716,10.0675,10.0675,63400.0
2011-02-16 13:05:00,24.44,24.44,24.43,24.44,44500.0,10.0716,10.0716,10.0675,10.0716,44500.0
2011-02-16 13:10:00,24.44,24.46,24.43,24.45,144400.0,10.0716,10.0798,10.0675,10.0757,144400.0
2011-02-16 13:15:00,24.44,24.47,24.44,24.45,155000.0,10.0716,10.084,10.0716,10.0757,155000.0
2011-02-16 13:20:00,24.46,24.46,24.44,24.45,180500.0,10.0798,10.0798,10.0716,10.0757,180500.0
2011-02-16 13:25:00,24.45,24.45,24.41,24.41,95000.0,10.0757,10.0757,10.0592,10.0592,95000.0
2011-02-16 13:30:00,24.41,24.44,24.4,24.42,102400.0,10.0592,10.0716,10.0551,10.0633,102400.0
2011-02-16 13:35:00,24.43,24.43,24.41,24.42,25400.0,10.0675,10.0675,10.0592,10.0633,25400.0
2011-02-16 13:40:00,24.41,24.43,24.41,24.43,28800.0,10.0592,10.0675,10.0592,10.0675,28800.0
2011-02-16 13:45:00,24.42,24.43,24.42,24.43,13000.0,10.0633,10.0675,10.0633,10.0675,13000.0
2011-02-16 13:50:00,24.43,24.43,24.41,24.41,87600.0,10.0675,10.0675,10.0592,10.0592,87600.0
2011-02-16 13:55:00,24.41,24.42,24.4,24.4,60200.0,10.0592,10.0633,10.0551,10.0551,60200.0
2011-02-16 14:00:00,24.41,24.44,24.4,24.43,64300.0,10.0592,10.0716,10.0551,10.0675,64300.0
2011-02-16 14:05:00,24.42,24.43,24.39,24.4,74900.0,10.0633,10.0675,10.051,10.0551,74900.0
2011-02-16 14:10:00,24.4,24.41,24.38,24.39,124600.0,10.0551,10.0592,10.0469,10.051,124600.0
2011-02-16 14:15:00,24.4,24.4,24.39,24.4,53500.0,10.0551,10.0551,10.051,10.0551,53500.0
2011-02-16 14:20:00,24.39,24.41,24.39,24.4,135600.0,10.051,10.0592,10.051,10.0551,135600.0
2011-02-16 14:25:00,24.4,24.41,24.38,24.4,66800.0,10.0551,10.0592,10.0469,10.0551,66800.0
2011-02-16 14:30:00,24.4,24.41,24.39,24.4,63900.0,10.0551,10.0592,10.051,10.0551,63900.0
2011-02-16 14:35:00,24.4,24.45,24.4,24.45,54900.0,10.0551,10.0757,10.0551,10.0757,54900.0
2011-02-16 14:40:00,24.45,24.45,24.43,24.44,41100.0,10.0757,10.0757,10.0675,10.0716,41100.0
2011-02-16 14:45:00,24.44,24.45,24.43,24.45,58100.0,10.0716,10.0757,10.0675,10.0757,58100.0
2011-02-16 14:50:00,24.44,24.46,24.44,24.45,91900.0,10.0716,10.0798,10.0716,10.0757,91900.0
2011-02-16 14:55:00,24.45,24.46,24.43,24.44,73300.0,10.0757,10.0798,10.0675,10.0716,73300.0
2011-02-16 15:00:00,24.44,24.46,24.43,24.46,73100.0,10.0716,10.0798,10.0675,10.0798,73100.0
2011-02-16 15:05:00,24.46,24.49,24.45,24.49,238700.0,10.0798,10.0922,10.0757,10.0922,238700.0
2011-02-16 15:10:00,24.48,24.49,24.47,24.48,127700.0,10.0881,10.0922,10.084,10.0881,127700.0
2011-02-16 15:15:00,24.47,24.5,24.47,24.48,246700.0,10.084,10.0963,10.084,10.0881,246700.0
2011-02-16 15:20:00,24.48,24.49,24.44,24.45,409300.0,10.0881,10.0922,10.0716,10.0757,409300.0
2011-02-16 15:25:00,24.45,24.46,24.44,24.46,77800.0,10.0757,10.0798,10.0716,10.0798,77800.0
2011-02-16 15:30:00,24.46,24.47,24.43,24.47,179800.0,10.0798,10.084,10.0675,10.084,179800.0
2011-02-16 15:35:00,24.46,24.47,24.44,24.45,191700.0,10.0798,10.084,10.0716,10.0757,191700.0
2011-02-16 15:40:00,24.45,24.46,24.44,24.46,127800.0,10.0757,10.0798,10.0716,10.0798,127800.0
2011-02-16 15:45:00,24.46,24.48,24.46,24.47,325000.0,10.0798,10.0881,10.0798,10.084,325000.0
2011-02-16 15:50:00,24.46,24.47,24.46,24.46,137000.0,10.0798,10.084,10.0798,10.0798,137000.0
2011-02-16 15:55:00,24.46,24.48,24.46,24.47,622000.0,10.0798,10.0881,10.0798,10.084,622000.0
2011-02-17 09:30:00,24.47,24.48,24.43,24.47,207200.0,10.084,10.0881,10.0675,10.084,207200.0
2011-02-17 09:35:00,24.48,24.5,24.44,24.49,106500.0,10.0881,10.0963,10.0716,10.0922,106500.0
2011-02-17 09:40:00,24.49,24.5,24.45,24.46,189700.0,10.0922,10.0963,10.0757,10.0798,189700.0
2011-02-17 09:45:00,24.46,24.49,24.46,24.48,48100.0,10.0798,10.0922,10.0798,10.0881,48100.0
2011-02-17 09:50:00,24.49,24.49,24.45,24.47,127100.0,10.0922,10.0922,10.0757,10.084,127100.0
2011-02-17 09:55:00,24.46,24.47,24.43,24.46,83600.0,10.0798,10.084,10.0675,10.0798,83600.0
2011-02-17 10:00:00,24.47,24.49,24.44,24.47,156100.0,10.084,10.0922,10.0716,10.084,156100.0
2011-02-17 10:05:00,24.47,24.48,24.44,24.46,121700.0,10.084,10.0881,10.0716,10.0798,121700.0
2011-02-17 10:10:00,24.46,24.48,24.44,24.48,86200.0,10.0798,10.0881,10.0716,10.0881,86200.0
2011-02-17 10:15:00,24.47,24.48,24.44,24.46,90700.0,10.084,10.0881,10.0716,10.0798,90700.0
2011-02-17 10:20:00,24.46,24.5,24.45,24.5,52800.0,10.0798,10.0963,10.0757,10.0963,52800.0
2011-02-17 10:25:00,24.49,24.5,24.46,24.47,107400.0,10.0922,10.0963,10.0798,10.084,107400.0
2011-02-17 10:30:00,24.47,24.48,24.46,24.47,53900.0,10.084,10.0881,10.0798,10.084,53900.0
2011-02-17 10:35:00,24.48,24.5,24.47,24.49,71300.0,10.0881,10.0963,10.084,10.0922,71300.0
2011-02-17 10:40:00,24.48,24.5,24.46,24.49,445800.0,10.0881,10.0963,10.0798,10.0922,445800.0
2011-02-17 10:45:00,24.49,24.5,24.48,24.5,159300.0,10.0922,10.0963,10.0881,10.0963,159300.0
2011-02-17 10:50:00,24.5,24.5,24.48,24.5,183300.0,10.0963,10.0963,10.0881,10.0963,183300.0
2011-02-17 10:55:00,24.5,24.54,24.49,24.5,419900.0,10.0963,10.1128,10.0922,10.0963,419900.0
2011-02-17 11:00:00,24.5,24.51,24.48,24.5,106500.0,10.0963,10.1004,10.0881,10.0963,106500.0
2011-02-17 11:05:00,24.51,24.53,24.48,24.5,478400.0,10.1004,10.1087,10.0881,10.0963,478400.0
2011-02-17 11:10:00,24.5,24.55,24.49,24.53,869600.0,10.0963,10.1169,10.0922,10.1087,869600.0
2011-02-17 11:15:00,24.53,24.55,24.51,24.55,270100.0,10.1087,10.1169,10.1004,10.1169,270100.0
2011-02-17 11:20:00,24.55,24.57,24.53,24.57,281700.0,10.1169,10.1252,10.1087,10.1252,281700.0
2011-02-17 11:25:00,24.57,24.57,24.53,24.55,373700.0,10.1252,10.1252,10.1087,10.1169,373700.0
2011-02-17 11:30:00,24.55,24.57,24.54,24.57,66800.0,10.1169,10.1252,10.1128,10.1252,66800.0
2011-02-17 11:35:00,24.56,24.59,24.54,24.58,306800.0,10.121,10.1334,10.1128,10.1293,306800.0
2011-02-17 11:40:00,24.58,24.6,24.57,24.57,195300.0,10.1293,10.1375,10.1252,10.1252,195300.0
2011-02-17 11:45:00,24.58,24.58,24.55,24.55,367400.0,10.1293,10.1293,10.1169,10.1169,367400.0
2011-02-17 11:50:00,24.56,24.57,24.54,24.54,151100.0,10.121,10.1252,10.1128,10.1128,151100.0
2011-02-17 11:55:00,24.54,24.55,24.52,24.53,101000.0,10.1128,10.1169,10.1046,10.1087,101000.0
2011-02-17 12:00:00,24.52,24.54,24.52,24.54,81100.0,10.1046,10.1128,10.1046,10.1128,81100.0
2011-02-17 12:05:00,24.54,24.54,24.53,24.54,19900.0,10.1128,10.1128,10.1087,10.1128,19900.0
2011-02-17 12:10:00,24.54,24.55,24.53,24.54,129700.0,10.1128,10.1169,10.1087,10.1128,129700.0
2011-02-17 12:15:00,24.53,24.55,24.53,24.55,46100.0,10.1087,10.1169,10.1087,10.1169,46100.0
2011-02-17 12:20:00,24.54,24.56,24.53,24.54,218700.0,10.1128,10.121,10.1087,10.1128,218700.0
2011-02-17 12:25:00,24.54,24.55,24.52,24.53,121600.0,10.1128,10.1169,10.1046,10.1087,121600.0
2011-02-17 12:30:00,24.53,24.54,24.52,24.54,101800.0,10.1087,10.1128,10.1046,10.1128,101800.0
2011-02-17 12:35:00,24.53,24.54,24.52,24.53,46800.0,10.1087,10.1128,10.1046,10.1087,46800.0
2011-02-17 12:40:00,24.52,24.54,24.52,24.54,72700.0,10.1046,10.1128,10.1046,10.1128,72700.0
2011-02-17 12:45:00,24.54,24.54,24.53,24.53,31100.0,10.1128,10.1128,10.1087,10.1087,31100.0
2011-02-17 12:50:00,24.53,24.53,24.52,24.52,60200.0,10.1087,10.1087,10.1046,10.1046,60200.0
2011-02-17 12:55:00,24.52,24.56,24.52,24.55,277300.0,10.1046,10.121,10.1046,10.1169,277300.0
2011-02-17 13:00:00,24.55,24.55,24.53,24.54,114600.0,10.1169,10.1169,10.1087,10.1128,114600.0
2011-02-17 13:05:00,24.55,24.55,24.53,24.54,73500.0,10.1169,10.1169,10.1087,10.1128,73500.0
2011-02-17 13:10:00,24.54,24.57,24.53,24.57,119800.0,10.1128,10.1252,10.1087,10.1252,119800.0
2011-02-17 13:15:00,24.57,24.57,24.56,24.57,48200.0,10.1252,10.1252,10.121,10.1252,48200.0
2011-02-17 13:20:00,24.56,24.58,24.56,24.57,99400.0,10.121,10.1293,10.121,10.1252,99400.0
2011-02-17 13:25:00,24.57,24.57,24.54,24.55,97800.0,10.1252,10.1252,10.1128,10.1169,97800.0
2011-02-17 13:30:00,24.55,24.56,24.55,24.55,36900.0,10.1169,10.121,10.1169,10.1169,36900.0
2011-02-17 13:35:00,24.55,24.58,24.55,24.58,73400.0,10.1169,10.1293,10.1169,10.1293,73400.0
2011-02-17 13:40:00,24.58,24.58,24.55,24.56,115000.0,10.1293,10.1293,10.1169,10.121,115000.0
2011-02-17 13:45:00,24.56,24.58,24.56,24.57,63400.0,10.121,10.1293,10.121,10.1252,63400.0
2011-02-17 13:50:00,24.58,24.58,24.56,24.57,76900.0,10.1293,10.1293,10.121,10.1252,76900.0
2011-02-17 13:55:00,24.57,24.58,24.56,24.57,138800.0,10.1252,10.1293,10.121,10.1252,138800.0
2011-02-17 14:00:00,24.58,24.6,24.57,24.6,42900.0,10.1293,10.1375,10.1252,10.1375,42900.0
2011-02-17 14:05:00,24.6,24.6,24.58,24.59,168500.0,10.1375,10.1375,10.1293,10.1334,168500.0
2011-02-17 14:10:00,24.59,24.59,24.57,24.58,70300.0,10.1334,10.1334,10.1252,10.1293,70300.0
2011-02-17 14:15:00,24.59,24.6,24.58,24.6,62800.0,10.1334,10.1375,10.1293,10.1375,62800.0
2011-02-17 14:20:00,24.6,24.6,24.58,24.59,67000.0,10.1375,10.1375,10.1293,10.1334,67000.0
2011-02-17 14:25:00,24.6,24.6,24.58,24.59,95800.0,10.1375,10.1375,10.1293,10.1334,95800.0
2011-02-17 14:30:00,24.6,24.6,24.58,24.58,96900.0,10.1375,10.1375,10.1293,10.1293,96900.0
2011-02-17 14:35:00,24.59,24.59,24.57,24.58,74400.0,10.1334,10.1334,10.1252,10.1293,74400.0
2011-02-17 14:40:00,24.58,24.58,24.57,24.57,28100.0,10.1293,10.1293,10.1252,10.1252,28100.0
2011-02-17 14:45:00,24.58,24.61,24.57,24.6,94300.0,10.1293,10.1416,10.1252,10.1375,94300.0
2011-02-17 14:50:00,24.6,24.61,24.59,24.6,117800.0,10.1375,10.1416,10.1334,10.1375,117800.0
2011-02-17 14:55:00,24.6,24.61,24.59,24.61,170900.0,10.1375,10.1416,10.1334,10.1416,170900.0
2011-02-17 15:00:00,24.61,24.62,24.6,24.62,80000.0,10.1416,10.1458,10.1375,10.1458,80000.0
2011-02-17 15:05:00,24.62,24.63,24.61,24.62,60300.0,10.1458,10.1499,10.1416,10.1458,60300.0
2011-02-17 15:10:00,24.62,24.64,24.61,24.63,212000.0,10.1458,10.154,10.1416,10.1499,212000.0
2011-02-17 15:15:00,24.64,24.65,24.63,24.64,70700.0,10.154,10.1581,10.1499,10.154,70700.0
2011-02-17 15:20:00,24.65,24.66,24.64,24.66,92800.0,10.1581,10.1623,10.154,10.1623,92800.0
2011-02-17 15:25:00,24.66,24.67,24.65,24.67,80400.0,10.1623,10.1664,10.1581,10.1664,80400.0
2011-02-17 15:30:00,24.67,24.67,24.65,24.66,205100.0,10.1664,10.1664,10.1581,10.1623,205100.0
2011-02-17 15:35:00,24.65,24.69,24.63,24.67,810600.0,10.1581,10.1746,10.1499,10.1664,810600.0
2011-02-17 15:40:00,24.68,24.7,24.67,24.7,253200.0,10.1705,10.1787,10.1664,10.1787,253200.0
2011-02-17 15:45:00,24.7,24.72,24.69,24.71,234600.0,10.1787,10.187,10.1746,10.1829,234600.0
2011-02-17 15:50:00,24.71,24.72,24.7,24.7,220300.0,10.1829,10.187,10.1787,10.1787,220300.0
2011-02-17 15:55:00,24.7,24.73,24.68,24.72,947200.0,10.1787,10.1911,10.1705,10.187,947200.0
2011-02-18 09:30:00,24.74,24.75,24.61,24.66,1797700.0,10.1952,10.1993,10.1416,10.1623,1797700.0
2011-02-18 09:35:00,24.66,24.67,24.62,24.64,120600.0,10.1623,10.1664,10.1458,10.154,120600.0
2011-02-18 09:40:00,24.64,24.67,24.6,24.62,160900.0,10.154,10.1664,10.1375,10.1458,160900.0
2011-02-18 09:45:00,24.62,24.66,24.6,24.66,92900.0,10.1458,10.1623,10.1375,10.1623,92900.0
2011-02-18 09:50:00,24.66,24.67,24.62,24.64,190200.0,10.1623,10.1664,10.1458,10.154,190200.0
2011-02-18 09:55:00,24.64,24.64,24.61,24.62,61100.0,10.154,10.154,10.1416,10.1458,61100.0
2011-02-18 10:00:00,24.61,24.62,24.61,24.61,44800.0,10.1416,10.1458,10.1416,10.1416,44800.0
2011-02-18 10:05:00,24.62,24.62,24.61,24.62,57300.0,10.1458,10.1458,10.1416,10.1458,57300.0
2011-02-18 10:10:00,24.61,24.63,24.6,24.63,228200.0,10.1416,10.1499,10.1375,10.1499,228200.0
2011-02-18 10:15:00,24.63,24.69,24.63,24.67,98800.0,10.1499,10.1746,10.1499,10.1664,98800.0
2011-02-18 10:20:00,24.67,24.7,24.66,24.7,71000.0,10.1664,10.1787,10.1623,10.1787,71000.0
2011-02-18 10:25:00,24.7,24.7,24.63,24.66,182400.0,10.1787,10.1787,10.1499,10.1623,182400.0
2011-02-18 10:30:00,24.66,24.67,24.66,24.67,25000.0,10.1623,10.1664,10.1623,10.1664,25000.0
2011-02-18 10:35:00,24.66,24.67,24.65,24.66,42600.0,10.1623,10.1664,10.1581,10.1623,42600.0
2011-02-18 10:40:00,24.66,24.69,24.66,24.69,60800.0,10.1623,10.1746,10.1623,10.1746,60800.0
2011-02-18 10:45:00,24.69,24.71,24.68,24.71,54200.0,10.1746,10.1829,10.1705,10.1829,54200.0
2011-02-18 10:50:00,24.7,24.72,24.7,24.72,61100.0,10.1787,10.187,10.1787,10.187,61100.0
2011-02-18 10:55:00,24.71,24.72,24.69,24.71,83900.0,10.1829,10.187,10.1746,10.1829,83900.0
2011-02-18 11:00:00,24.71,24.71,24.7,24.71,18100.0,10.1829,10.1829,10.1787,10.1829,18100.0
2011-02-18 11:05:00,24.7,24.74,24.7,24.74,92900.0,10.1787,10.1952,10.1787,10.1952,92900.0
2011-02-18 11:10:00,24.73,24.74,24.72,24.72,58300.0,10.1911,10.1952,10.187,10.187,58300.0
2011-02-18 11:15:00,24.73,24.73,24.72,24.72,30100.0,10.1911,10.1911,10.187,10.187,30100.0
2011-02-18 11:20:00,24.73,24.73,24.71,24.71,58500.0,10.1911,10.1911,10.1829,10.1829,58500.0
2011-02-18 11:25:00,24.72,24.72,24.71,24.72,23400.0,10.187,10.187,10.1829,10.187,23400.0
2011-02-18 11:30:00,24.71,24.73,24.7,24.72,80500.0,10.1829,10.1911,10.1787,10.187,80500.0
2011-02-18 11:35:00,24.71,24.73,24.7,24.71,250500.0,10.1829,10.1911,10.1787,10.1829,250500.0
2011-02-18 11:40:00,24.71,24.72,24.71,24.72,38500.0,10.1829,10.187,10.1829,10.187,38500.0
2011-02-18 11:45:00,24.72,24.74,24.71,24.74,47800.0,10.187,10.1952,10.1829,10.1952,47800.0
2011-02-18 11:50:00,24.74,24.75,24.73,24.75,37900.0,10.1952,10.1993,10.1911,10.1993,37900.0
2011-02-18 11:55:00,24.75,24.75,24.73,24.73,47100.0,10.1993,10.1993,10.1911,10.1911,47100.0
2011-02-18 12:00:00,24.73,24.76,24.73,24.75,105100.0,10.1911,10.2035,10.1911,10.1993,105100.0
2011-02-18 12:05:00,24.75,24.76,24.74,24.75,30000.0,10.1993,10.2035,10.1952,10.1993,30000.0
2011-02-18 12:10:00,24.75,24.77,24.74,24.77,68800.0,10.1993,10.2076,10.1952,10.2076,68800.0
2011-02-18 12:15:00,24.77,24.77,24.76,24.76,28200.0,10.2076,10.2076,10.2035,10.2035,28200.0
2011-02-18 12:20:00,24.77,24.78,24.76,24.78,52500.0,10.2076,10.2117,10.2035,10.2117,52500.0
2011-02-18 12:25:00,24.77,24.78,24.77,24.77,23900.0,10.2076,10.2117,10.2076,10.2076,23900.0
2011-02-18 12:30:00,24.78,24.78,24.77,24.78,63100.0,10.2117,10.2117,10.2076,10.2117,63100.0
2011-02-18 12:35:00,24.78,24.8,24.77,24.79,87500.0,10.2117,10.2199,10.2076,10.2158,87500.0
2011-02-18 12:40:00,24.79,24.79,24.78,24.78,32600.0,10.2158,10.2158,10.2117,10.2117,32600.0
2011-02-18 12:45:00,24.79,24.79,24.78,24.79,25600.0,10.2158,10.2158,10.2117,10.2158,25600.0
2011-02-18 12:50:00,24.79,24.79,24.76,24.77,79200.0,10.2158,10.2158,10.2035,10.2076,79200.0
2011-02-18 12:55:00,24.76,24.79,24.76,24.77,102100.0,10.2035,10.2158,10.2035,10.2076,102100.0
2011-02-18 13:00:00,24.76,24.77,24.75,24.75,48200.0,10.2035,10.2076,10.1993,10.1993,48200.0
2011-02-18 13:05:00,24.76,24.77,24.75,24.77,28200.0,10.2035,10.2076,10.1993,10.2076,28200.0
2011-02-18 13:10:00,24.76,24.77,24.76,24.77,20000.0,10.2035,10.2076,10.2035,10.2076,20000.0
2011-02-18 13:15:00,24.76,24.77,24.76,24.77,31500.0,10.2035,10.2076,10.2035,10.2076,31500.0
2011-02-18 13:20:00,24.77,24.78,24.76,24.78,43500.0,10.2076,10.2117,10.2035,10.2117,43500.0
2011-02-18 13:25:00,24.77,24.78,24.77,24.77,32600.0,10.2076,10.2117,10.2076,10.2076,32600.0
2011-02-18 13:30:00,24.78,24.79,24.76,24.76,56700.0,10.2117,10.2158,10.2035,10.2035,56700.0
2011-02-18 13:35:00,24.77,24.77,24.76,24.77,15700.0,10.2076,10.2076,10.2035,10.2076,15700.0
2011-02-18 13:40:00,24.76,24.79,24.76,24.79,74200.0,10.2035,10.2158,10.2035,10.2158,74200.0
2011-02-18 13:45:00,24.79,24.79,24.77,24.77,89500.0,10.2158,10.2158,10.2076,10.2076,89500.0
2011-02-18 13:50:00,24.77,24.78,24.77,24.78,18800.0,10.2076,10.2117,10.2076,10.2117,18800.0
2011-02-18 13:55:00,24.78,24.78,24.77,24.77,17500.0,10.2117,10.2117,10.2076,10.2076,17500.0
2011-02-18 14:00:00,24.78,24.78,24.77,24.78,23500.0,10.2117,10.2117,10.2076,10.2117,23500.0
2011-02-18 14:05:00,24.78,24.79,24.77,24.78,46500.0,10.2117,10.2158,10.2076,10.2117,46500.0
2011-02-18 14:10:00,24.79,24.79,24.78,24.78,23000.0,10.2158,10.2158,10.2117,10.2117,23000.0
2011-02-18 14:15:00,24.78,24.79,24.76,24.78,88300.0,10.2117,10.2158,10.2035,10.2117,88300.0
2011-02-18 14:20:00,24.77,24.78,24.76,24.77,40600.0,10.2076,10.2117,10.2035,10.2076,40600.0
2011-02-18 14:25:00,24.76,24.77,24.75,24.76,69200.0,10.2035,10.2076,10.1993,10.2035,69200.0
2011-02-18 14:30:00,24.76,24.76,24.75,24.76,32000.0,10.2035,10.2035,10.1993,10.2035,32000.0
2011-02-18 14:35:00,24.76,24.76,24.75,24.75,43300.0,10.2035,10.2035,10.1993,10.1993,43300.0
2011-02-18 14:40:00,24.75,24.76,24.74,24.75,69100.0,10.1993,10.2035,10.1952,10.1993,69100.0
2011-02-18 14:45:00,24.76,24.77,24.75,24.77,100100.0,10.2035,10.2076,10.1993,10.2076,100100.0
2011-02-18 14:50:00,24.77,24.77,24.75,24.75,96700.0,10.2076,10.2076,10.1993,10.1993,96700.0
2011-02-18 14:55:00,24.75,24.76,24.75,24.75,26300.0,10.1993,10.2035,10.1993,10.1993,26300.0
2011-02-18 15:00:00,24.75,24.76,24.75,24.75,21300.0,10.1993,10.2035,10.1993,10.1993,21300.0
2011-02-18 15:05:00,24.75,24.76,24.75,24.76,32700.0,10.1993,10.2035,10.1993,10.2035,32700.0
2011-02-18 15:10:00,24.75,24.76,24.75,24.76,16000.0,10.1993,10.2035,10.1993,10.2035,16000.0
2011-02-18 15:15:00,24.75,24.76,24.75,24.76,27800.0,10.1993,10.2035,10.1993,10.2035,27800.0
2011-02-18 15:20:00,24.76,24.78,24.75,24.78,98300.0,10.2035,10.2117,10.1993,10.2117,98300.0
2011-02-18 15:25:00,24.78,24.78,24.75,24.75,75000.0,10.2117,10.2117,10.1993,10.1993,75000.0
2011-02-18 15:30:00,24.76,24.76,24.71,24.73,167800.0,10.2035,10.2035,10.1829,10.1911,167800.0
2011-02-18 15:35:00,24.73,24.74,24.73,24.74,42300.0,10.1911,10.1952,10.1911,10.1952,42300.0
2011-02-18 15:40:00,24.73,24.77,24.73,24.77,135300.0,10.1911,10.2076,10.1911,10.2076,135300.0
2011-02-18 15:45:00,24.77,24.8,24.76,24.8,203900.0,10.2076,10.2199,10.2035,10.2199,203900.0
2011-02-18 15:50:00,24.79,24.8,24.79,24.8,178000.0,10.2158,10.2199,10.2158,10.2199,178000.0
2011-02-18 15:55:00,24.8,24.81,24.78,24.78,594000.0,10.2199,10.2241,10.2117,10.2117,594000.0
2011-02-22 09:30:00,24.64,24.69,24.6,24.64,576900.0,10.154,10.1746,10.1375,10.154,576900.0
2011-02-22 09:35:00,24.64,24.72,24.62,24.7,236900.0,10.154,10.187,10.1458,10.1787,236900.0
2011-02-22 09:40:00,24.7,24.72,24.63,24.67,295000.0,10.1787,10.187,10.1499,10.1664,295000.0
2011-02-22 09:45:00,24.66,24.68,24.65,24.68,76000.0,10.1623,10.1705,10.1581,10.1705,76000.0
2011-02-22 09:50:00,24.68,24.72,24.66,24.72,137000.0,10.1705,10.187,10.1623,10.187,137000.0
2011-02-22 09:55:00,24.71,24.75,24.69,24.73,134300.0,10.1829,10.1993,10.1746,10.1911,134300.0
2011-02-22 10:00:00,24.74,24.77,24.68,24.72,301500.0,10.1952,10.2076,10.1705,10.187,301500.0
2011-02-22 10:05:00,24.72,24.74,24.7,24.74,110100.0,10.187,10.1952,10.1787,10.1952,110100.0
2011-02-22 10:10:00,24.74,24.77,24.72,24.73,89200.0,10.1952,10.2076,10.187,10.1911,89200.0
2011-02-22 10:15:00,24.74,24.78,24.73,24.76,147900.0,10.1952,10.2117,10.1911,10.2035,147900.0
2011-02-22 10:20:00,24.76,24.8,24.75,24.8,287800.0,10.2035,10.2199,10.1993,10.2199,287800.0
2011-02-22 10:25:00,24.8,24.85,24.79,24.85,404200.0,10.2199,10.2405,10.2158,10.2405,404200.0
2011-02-22 10:30:00,24.85,24.85,24.8,24.83,125900.0,10.2405,10.2405,10.2199,10.2323,125900.0
2011-02-22 10:35:00,24.83,24.83,24.82,24.83,42800.0,10.2323,10.2323,10.2282,10.2323,42800.0
2011-02-22 10:40:00,24.83,24.89,24.82,24.89,205200.0,10.2323,10.257,10.2282,10.257,205200.0
2011-02-22 10:45:00,24.88,24.89,24.86,24.88,111000.0,10.2529,10.257,10.2447,10.2529,111000.0
2011-02-22 10:50:00,24.88,24.9,24.87,24.9,72100.0,10.2529,10.2612,10.2488,10.2612,72100.0
2011-02-22 10:55:00,24.9,24.9,24.84,24.85,90900.0,10.2612,10.2612,10.2364,10.2405,90900.0
2011-02-22 11:00:00,24.84,24.85,24.83,24.83,84700.0,10.2364,10.2405,10.2323,10.2323,84700.0
2011-02-22 11:05:00,24.84,24.86,24.81,24.84,168400.0,10.2364,10.2447,10.2241,10.2364,168400.0
2011-02-22 11:10:00,24.84,24.84,24.81,24.83,60200.0,10.2364,10.2364,10.2241,10.2323,60200.0
2011-02-22 11:15:00,24.82,24.84,24.81,24.81,104900.0,10.2282,10.2364,10.2241,10.2241,104900.0
2011-02-22 11:20:00,24.82,24.83,24.8,24.8,95600.0,10.2282,10.2323,10.2199,10.2199,95600.0
2011-02-22 11:25:00,24.8,24.84,24.8,24.83,74600.0,10.2199,10.2364,10.2199,10.2323,74600.0
2011-02-22 11:30:00,24.83,24.85,24.82,24.83,105100.0,10.2323,10.2405,10.2282,10.2323,105100.0
2011-02-22 11:35:00,24.82,24.84,24.81,24.84,44000.0,10.2282,10.2364,10.2241,10.2364,44000.0
2011-02-22 11:40:00,24.84,24.84,24.82,24.83,58500.0,10.2364,10.2364,10.2282,10.2323,58500.0
2011-02-22 11:45:00,24.83,24.83,24.8,24.83,224300.0,10.2323,10.2323,10.2199,10.2323,224300.0
2011-02-22 11:50:00,24.83,24.83,24.8,24.82,90400.0,10.2323,10.2323,10.2199,10.2282,90400.0
2011-02-22 11:55:00,24.82,24.86,24.82,24.86,78100.0,10.2282,10.2447,10.2282,10.2447,78100.0
2011-02-22 12:00:00,24.85,24.87,24.85,24.87,68800.0,10.2405,10.2488,10.2405,10.2488,68800.0
2011-02-22 12:05:00,24.87,24.87,24.86,24.87,57600.0,10.2488,10.2488,10.2447,10.2488,57600.0
2011-02-22 12:10:00,24.86,24.87,24.83,24.84,59000.0,10.2447,10.2488,10.2323,10.2364,59000.0
2011-02-22 12:15:00,24.84,24.87,24.82,24.87,88000.0,10.2364,10.2488,10.2282,10.2488,88000.0
2011-02-22 12:20:00,24.86,24.87,24.85,24.86,33500.0,10.2447,10.2488,10.2405,10.2447,33500.0
2011-02-22 12:25:00,24.85,24.88,24.85,24.88,74700.0,10.2405,10.2529,10.2405,10.2529,74700.0
2011-02-22 12:30:00,24.88,24.9,24.86,24.9,165500.0,10.2529,10.2612,10.2447,10.2612,165500.0
2011-02-22 12:35:00,24.9,24.92,24.89,24.91,157000.0,10.2612,10.2694,10.257,10.2653,157000.0
2011-02-22 12:40:00,24.91,24.92,24.86,24.86,107700.0,10.2653,10.2694,10.2447,10.2447,107700.0
2011-02-22 12:45:00,24.86,24.89,24.83,24.85,162200.0,10.2447,10.257,10.2323,10.2405,162200.0
2011-02-22 12:50:00,24.84,24.88,24.83,24.86,147000.0,10.2364,10.2529,10.2323,10.2447,147000.0
2011-02-22 12:55:00,24.86,24.87,24.84,24.85,48000.0,10.2447,10.2488,10.2364,10.2405,48000.0
2011-02-22 13:00:00,24.85,24.86,24.81,24.84,77600.0,10.2405,10.2447,10.2241,10.2364,77600.0
2011-02-22 13:05:00,24.84,24.85,24.83,24.84,47100.0,10.2364,10.2405,10.2323,10.2364,47100.0
2011-02-22 13:10:00,24.84,24.86,24.8,24.85,95200.0,10.2364,10.2447,10.2199,10.2405,95200.0
2011-02-22 13:15:00,24.86,24.86,24.85,24.86,19500.0,10.2447,10.2447,10.2405,10.2447,19500.0
2011-02-22 13:20:00,24.86,24.86,24.78,24.8,137600.0,10.2447,10.2447,10.2117,10.2199,137600.0
2011-02-22 13:25:00,24.8,24.81,24.79,24.8,29300.0,10.2199,10.2241,10.2158,10.2199,29300.0
2011-02-22 13:30:00,24.8,24.8,24.77,24.78,59500.0,10.2199,10.2199,10.2076,10.2117,59500.0
2011-02-22 13:35:00,24.78,24.8,24.77,24.8,52000.0,10.2117,10.2199,10.2076,10.2199,52000.0
2011-02-22 13:40:00,24.8,24.81,24.76,24.76,57500.0,10.2199,10.2241,10.2035,10.2035,57500.0
2011-02-22 13:45:00,24.77,24.77,24.73,24.75,85100.0,10.2076,10.2076,10.1911,10.1993,85100.0
2011-02-22 13:50:00,24.75,24.77,24.75,24.75,42800.0,10.1993,10.2076,10.1993,10.1993,42800.0
2011-02-22 13:55:00,24.75,24.76,24.74,24.76,109200.0,10.1993,10.2035,10.1952,10.2035,109200.0
2011-02-22 14:00:00,24.75,24.77,24.75,24.76,31400.0,10.1993,10.2076,10.1993,10.2035,31400.0
2011-02-22 14:05:00,24.76,24.77,24.74,24.77,127300.0,10.2035,10.2076,10.1952,10.2076,127300.0
2011-02-22 14:10:00,24.77,24.77,24.76,24.77,44100.0,10.2076,10.2076,10.2035,10.2076,44100.0
2011-02-22 14:15:00,24.77,24.78,24.76,24.77,50400.0,10.2076,10.2117,10.2035,10.2076,50400.0
2011-02-22 14:20:00,24.77,24.77,24.74,24.76,97300.0,10.2076,10.2076,10.1952,10.2035,97300.0
2011-02-22 14:25:00,24.75,24.79,24.75,24.78,62600.0,10.1993,10.2158,10.1993,10.2117,62600.0
2011-02-22 14:30:00,24.79,24.8,24.77,24.79,141100.0,10.2158,10.2199,10.2076,10.2158,141100.0
2011-02-22 14:35:00,24.78,24.8,24.77,24.78,66200.0,10.2117,10.2199,10.2076,10.2117,66200.0
2011-02-22 14:40:00,24.79,24.79,24.76,24.78,62600.0,10.2158,10.2158,10.2035,10.2117,62600.0
2011-02-22 14:45:00,24.79,24.8,24.77,24.77,339000.0,10.2158,10.2199,10.2076,10.2076,339000.0
2011-02-22 14:50:00,24.77,24.8,24.77,24.77,208500.0,10.2076,10.2199,10.2076,10.2076,208500.0
2011-02-22 14:55:00,24.77,24.79,24.75,24.75,52300.0,10.2076,10.2158,10.1993,10.1993,52300.0
2011-02-22 15:00:00,24.76,24.78,24.75,24.76,83400.0,10.2035,10.2117,10.1993,10.2035,83400.0
2011-02-22 15:05:00,24.76,24.76,24.72,24.72,97600.0,10.2035,10.2035,10.187,10.187,97600.0
2011-02-22 15:10:00,24.72,24.74,24.72,24.73,108400.0,10.187,10.1952,10.187,10.1911,108400.0
2011-02-22 15:15:00,24.72,24.75,24.71,24.71,193600.0,10.187,10.1993,10.1829,10.1829,193600.0
2011-02-22 15:20:00,24.71,24.74,24.7,24.71,157700.0,10.1829,10.1952,10.1787,10.1829,157700.0
2011-02-22 15:25:00,24.71,24.72,24.7,24.7,52000.0,10.1829,10.187,10.1787,10.1787,52000.0
2011-02-22 15:30:00,24.7,24.74,24.7,24.74,98800.0,10.1787,10.1952,10.1787,10.1952,98800.0
2011-02-22 15:35:00,24.73,24.74,24.7,24.71,79800.0,10.1911,10.1952,10.1787,10.1829,79800.0
2011-02-22 15:40:00,24.7,24.74,24.7,24.74,215900.0,10.1787,10.1952,10.1787,10.1952,215900.0
2011-02-22 15:45:00,24.74,24.75,24.71,24.72,171500.0,10.1952,10.1993,10.1829,10.187,171500.0
2011-02-22 15:50:00,24.72,24.76,24.71,24.76,166000.0,10.187,10.2035,10.1829,10.2035,166000.0
2011-02-22 15:55:00,24.76,24.76,24.71,24.75,504600.0,10.2035,10.2035,10.1829,10.1993,504600.0
2011-02-23 09:30:00,24.73,24.82,24.73,24.77,300300.0,10.1911,10.2282,10.1911,10.2076,300300.0
2011-02-23 09:35:00,24.78,24.82,24.7,24.71,183500.0,10.2117,10.2282,10.1787,10.1829,183500.0
2011-02-23 09:40:00,24.7,24.72,24.66,24.71,145900.0,10.1787,10.187,10.1623,10.1829,145900.0
2011-02-23 09:45:00,24.71,24.74,24.67,24.72,199400.0,10.1829,10.1952,10.1664,10.187,199400.0
2011-02-23 09:50:00,24.72,24.76,24.7,24.76,100800.0,10.187,10.2035,10.1787,10.2035,100800.0
2011-02-23 09:55:00,24.77,24.79,24.74,24.76,58200.0,10.2076,10.2158,10.1952,10.2035,58200.0
2011-02-23 10:00:00,24.76,24.82,24.76,24.81,113800.0,10.2035,10.2282,10.2035,10.2241,113800.0
2011-02-23 10:05:00,24.82,24.83,24.77,24.78,192100.0,10.2282,10.2323,10.2076,10.2117,192100.0
2011-02-23 10:10:00,24.78,24.81,24.77,24.8,78100.0,10.2117,10.2241,10.2076,10.2199,78100.0
2011-02-23 10:15:00,24.79,24.8,24.76,24.76,191200.0,10.2158,10.2199,10.2035,10.2035,191200.0
2011-02-23 10:20:00,24.76,24.82,24.76,24.8,85600.0,10.2035,10.2282,10.2035,10.2199,85600.0
2011-02-23 10:25:00,24.8,24.8,24.79,24.79,27300.0,10.2199,10.2199,10.2158,10.2158,27300.0
2011-02-23 10:30:00,24.79,24.82,24.78,24.82,95100.0,10.2158,10.2282,10.2117,10.2282,95100.0
2011-02-23 10:35:00,24.81,24.83,24.8,24.83,107600.0,10.2241,10.2323,10.2199,10.2323,107600.0
2011-02-23 10:40:00,24.83,24.83,24.8,24.82,204200.0,10.2323,10.2323,10.2199,10.2282,204200.0
2011-02-23 10:45:00,24.83,24.84,24.82,24.83,78000.0,10.2323,10.2364,10.2282,10.2323,78000.0
2011-02-23 10:50:00,24.84,24.86,24.83,24.85,164900.0,10.2364,10.2447,10.2323,10.2405,164900.0
2011-02-23 10:55:00,24.86,24.87,24.85,24.87,45700.0,10.2447,10.2488,10.2405,10.2488,45700.0
2011-02-23 11:00:00,24.87,24.87,24.82,24.82,197900.0,10.2488,10.2488,10.2282,10.2282,197900.0
2011-02-23 11:05:00,24.82,24.83,24.79,24.81,100700.0,10.2282,10.2323,10.2158,10.2241,100700.0
2011-02-23 11:10:00,24.82,24.83,24.77,24.77,91100.0,10.2282,10.2323,10.2076,10.2076,91100.0
2011-02-23 11:15:00,24.77,24.82,24.77,24.8,82200.0,10.2076,10.2282,10.2076,10.2199,82200.0
2011-02-23 11:20:00,24.8,24.82,24.8,24.82,43700.0,10.2199,10.2282,10.2199,10.2282,43700.0
2011-02-23 11:25:00,24.82,24.83,24.77,24.77,193900.0,10.2282,10.2323,10.2076,10.2076,193900.0
2011-02-23 11:30:00,24.77,24.77,24.71,24.73,182200.0,10.2076,10.2076,10.1829,10.1911,182200.0
2011-02-23 11:35:00,24.73,24.76,24.71,24.72,122200.0,10.1911,10.2035,10.1829,10.187,122200.0
2011-02-23 11:40:00,24.71,24.73,24.7,24.71,86400.0,10.1829,10.1911,10.1787,10.1829,86400.0
2011-02-23 11:45:00,24.72,24.72,24.69,24.7,63600.0,10.187,10.187,10.1746,10.1787,63600.0
2011-02-23 11:50:00,24.7,24.7,24.68,24.68,58100.0,10.1787,10.1787,10.1705,10.1705,58100.0
2011-02-23 11:55:00,24.69,24.69,24.67,24.69,120000.0,10.1746,10.1746,10.1664,10.1746,120000.0
2011-02-23 12:00:00,24.69,24.72,24.69,24.71,100800.0,10.1746,10.187,10.1746,10.1829,100800.0
2011-02-23 12:05:00,24.71,24.75,24.71,24.73,213200.0,10.1829,10.1993,10.1829,10.1911,213200.0
2011-02-23 12:10:00,24.72,24.73,24.7,24.71,148800.0,10.187,10.1911,10.1787,10.1829,148800.0
2011-02-23 12:15:00,24.72,24.72,24.67,24.68,84500.0,10.187,10.187,10.1664,10.1705,84500.0
2011-02-23 12:20:00,24.68,24.75,24.68,24.75,230000.0,10.1705,10.1993,10.1705,10.1993,230000.0
2011-02-23 12:25:00,24.75,24.8,24.74,24.78,160700.0,10.1993,10.2199,10.1952,10.2117,160700.0
2011-02-23 12:30:00,24.79,24.8,24.79,24.79,32600.0,10.2158,10.2199,10.2158,10.2158,32600.0
2011-02-23 12:35:00,24.8,24.82,24.79,24.82,89600.0,10.2199,10.2282,10.2158,10.2282,89600.0
2011-02-23 12:40:00,24.82,24.83,24.81,24.83,61500.0,10.2282,10.2323,10.2241,10.2323,61500.0
2011-02-23 12:45:00,24.83,24.83,24.78,24.78,63200.0,10.2323,10.2323,10.2117,10.2117,63200.0
2011-02-23 12:50:00,24.78,24.79,24.74,24.75,89600.0,10.2117,10.2158,10.1952,10.1993,89600.0
2011-02-23 12:55:00,24.74,24.77,24.73,24.75,122800.0,10.1952,10.2076,10.1911,10.1993,122800.0
2011-02-23 13:00:00,24.75,24.76,24.73,24.75,84000.0,10.1993,10.2035,10.1911,10.1993,84000.0
2011-02-23 13:05:00,24.75,24.76,24.75,24.75,26700.0,10.1993,10.2035,10.1993,10.1993,26700.0
2011-02-23 13:10:00,24.75,24.76,24.72,24.73,59800.0,10.1993,10.2035,10.187,10.1911,59800.0
2011-02-23 13:15:00,24.72,24.73,24.67,24.67,126900.0,10.187,10.1911,10.1664,10.1664,126900.0
2011-02-23 13:20:00,24.67,24.71,24.67,24.71,126000.0,10.1664,10.1829,10.1664,10.1829,126000.0
2011-02-23 13:25:00,24.71,24.73,24.69,24.73,79000.0,10.1829,10.1911,10.1746,10.1911,79000.0
2011-02-23 13:30:00,24.73,24.74,24.72,24.74,34300.0,10.1911,10.1952,10.187,10.1952,34300.0
2011-02-23 13:35:00,24.74,24.77,24.73,24.76,92100.0,10.1952,10.2076,10.1911,10.2035,92100.0
2011-02-23 13:40:00,24.77,24.77,24.73,24.73,95700.0,10.2076,10.2076,10.1911,10.1911,95700.0
2011-02-23 13:45:00,24.73,24.74,24.7,24.7,121200.0,10.1911,10.1952,10.1787,10.1787,121200.0
2011-02-23 13:50:00,24.7,24.7,24.69,24.7,82300.0,10.1787,10.1787,10.1746,10.1787,82300.0
2011-02-23 13:55:00,24.7,24.72,24.68,24.7,133600.0,10.1787,10.187,10.1705,10.1787,133600.0
2011-02-23 14:00:00,24.7,24.73,24.69,24.73,65700.0,10.1787,10.1911,10.1746,10.1911,65700.0
2011-02-23 14:05:00,24.73,24.73,24.72,24.73,33600.0,10.1911,10.1911,10.187,10.1911,33600.0
2011-02-23 14:10:00,24.73,24.74,24.73,24.73,44900.0,10.1911,10.1952,10.1911,10.1911,44900.0
2011-02-23 14:15:00,24.74,24.75,24.72,24.73,81000.0,10.1952,10.1993,10.187,10.1911,81000.0
2011-02-23 14:20:00,24.73,24.74,24.72,24.73,33100.0,10.1911,10.1952,10.187,10.1911,33100.0
2011-02-23 14:25:00,24.72,24.73,24.7,24.7,62200.0,10.187,10.1911,10.1787,10.1787,62200.0
2011-02-23 14:30:00,24.71,24.74,24.71,24.74,85100.0,10.1829,10.1952,10.1829,10.1952,85100.0
2011-02-23 14:35:00,24.74,24.75,24.73,24.74,71300.0,10.1952,10.1993,10.1911,10.1952,71300.0
2011-02-23 14:40:00,24.74,24.75,24.73,24.74,73400.0,10.1952,10.1993,10.1911,10.1952,73400.0
2011-02-23 14:45:00,24.73,24.74,24.72,24.73,65000.0,10.1911,10.1952,10.187,10.1911,65000.0
2011-02-23 14:50:00,24.72,24.76,24.72,24.75,75500.0,10.187,10.2035,10.187,10.1993,75500.0
2011-02-23 14:55:00,24.75,24.77,24.75,24.77,52600.0,10.1993,10.2076,10.1993,10.2076,52600.0
2011-02-23 15:00:00,24.77,24.79,24.76,24.79,55500.0,10.2076,10.2158,10.2035,10.2158,55500.0
2011-02-23 15:05:00,24.78,24.8,24.78,24.79,79200.0,10.2117,10.2199,10.2117,10.2158,79200.0
2011-02-23 15:10:00,24.79,24.79,24.78,24.79,47900.0,10.2158,10.2158,10.2117,10.2158,47900.0
2011-02-23 15:15:00,24.78,24.78,24.76,24.76,85200.0,10.2117,10.2117,10.2035,10.2035,85200.0
2011-02-23 15:20:00,24.77,24.77,24.76,24.77,71700.0,10.2076,10.2076,10.2035,10.2076,71700.0
2011-02-23 15:25:00,24.76,24.77,24.73,24.73,84400.0,10.2035,10.2076,10.1911,10.1911,84400.0
2011-02-23 15:30:00,24.73,24.74,24.71,24.73,150400.0,10.1911,10.1952,10.1829,10.1911,150400.0
2011-02-23 15:35:00,24.73,24.74,24.71,24.73,222700.0,10.1911,10.1952,10.1829,10.1911,222700.0
2011-02-23 15:40:00,24.73,24.74,24.7,24.74,339800.0,10.1911,10.1952,10.1787,10.1952,339800.0
2011-02-23 15:45:00,24.73,24.73,24.68,24.69,282000.0,10.1911,10.1911,10.1705,10.1746,282000.0
2011-02-23 15:50:00,24.69,24.7,24.67,24.68,274000.0,10.1746,10.1787,10.1664,10.1705,274000.0
2011-02-23 15:55:00,24.68,24.71,24.67,24.7,684500.0,10.1705,10.1829,10.1664,10.1787,684500.0
2011-02-24 09:30:00,24.59,24.68,24.53,24.66,418100.0,10.1334,10.1705,10.1087,10.1623,418100.0
2011-02-24 09:35:00,24.66,24.71,24.62,24.71,206800.0,10.1623,10.1829,10.1458,10.1829,206800.0
2011-02-24 09:40:00,24.71,24.73,24.66,24.72,147300.0,10.1829,10.1911,10.1623,10.187,147300.0
2011-02-24 09:45:00,24.72,24.73,24.67,24.68,97800.0,10.187,10.1911,10.1664,10.1705,97800.0
2011-02-24 09:50:00,24.68,24.69,24.62,24.63,174200.0,10.1705,10.1746,10.1458,10.1499,174200.0
2011-02-24 09:55:00,24.63,24.68,24.6,24.68,98900.0,10.1499,10.1705,10.1375,10.1705,98900.0
2011-02-24 10:00:00,24.66,24.68,24.62,24.66,102300.0,10.1623,10.1705,10.1458,10.1623,102300.0
2011-02-24 10:05:00,24.65,24.73,24.64,24.73,193400.0,10.1581,10.1911,10.154,10.1911,193400.0
2011-02-24 10:10:00,24.72,24.73,24.7,24.71,51000.0,10.187,10.1911,10.1787,10.1829,51000.0
2011-02-24 10:15:00,24.71,24.75,24.7,24.75,78900.0,10.1829,10.1993,10.1787,10.1993,78900.0
2011-02-24 10:20:00,24.74,24.75,24.67,24.67,86700.0,10.1952,10.1993,10.1664,10.1664,86700.0
2011-02-24 10:25:00,24.67,24.69,24.66,24.68,85900.0,10.1664,10.1746,10.1623,10.1705,85900.0
2011-02-24 10:30:00,24.68,24.68,24.65,24.66,48700.0,10.1705,10.1705,10.1581,10.1623,48700.0
2011-02-24 10:35:00,24.65,24.68,24.64,24.67,107600.0,10.1581,10.1705,10.154,10.1664,107600.0
2011-02-24 10:40:00,24.66,24.68,24.63,24.66,245100.0,10.1623,10.1705,10.1499,10.1623,245100.0
2011-02-24 10:45:00,24.67,24.68,24.64,24.65,113200.0,10.1664,10.1705,10.154,10.1581,113200.0
2011-02-24 10:50:00,24.66,24.68,24.63,24.66,271000.0,10.1623,10.1705,10.1499,10.1623,271000.0
2011-02-24 10:55:00,24.67,24.68,24.65,24.67,53200.0,10.1664,10.1705,10.1581,10.1664,53200.0
2011-02-24 11:00:00,24.67,24.68,24.65,24.65,69600.0,10.1664,10.1705,10.1581,10.1581,69600.0
2011-02-24 11:05:00,24.64,24.67,24.63,24.63,67600.0,10.154,10.1664,10.1499,10.1499,67600.0
2011-02-24 11:10:00,24.64,24.64,24.61,24.61,41800.0,10.154,10.154,10.1416,10.1416,41800.0
2011-02-24 11:15:00,24.61,24.65,24.6,24.65,254700.0,10.1416,10.1581,10.1375,10.1581,254700.0
2011-02-24 11:20:00,24.65,24.65,24.62,24.62,49600.0,10.1581,10.1581,10.1458,10.1458,49600.0
2011-02-24 11:25:00,24.62,24.67,24.62,24.65,105800.0,10.1458,10.1664,10.1458,10.1581,105800.0
2011-02-24 11:30:00,24.66,24.67,24.65,24.66,29100.0,10.1623,10.1664,10.1581,10.1623,29100.0
2011-02-24 11:35:00,24.66,24.67,24.65,24.67,69100.0,10.1623,10.1664,10.1581,10.1664,69100.0
2011-02-24 11:40:00,24.67,24.68,24.66,24.67,33900.0,10.1664,10.1705,10.1623,10.1664,33900.0
2011-02-24 11:45:00,24.67,24.68,24.63,24.67,273800.0,10.1664,10.1705,10.1499,10.1664,273800.0
2011-02-24 11:50:00,24.67,24.69,24.64,24.68,92700.0,10.1664,10.1746,10.154,10.1705,92700.0
2011-02-24 11:55:00,24.67,24.67,24.64,24.64,33700.0,10.1664,10.1664,10.154,10.154,33700.0
2011-02-24 12:00:00,24.65,24.66,24.61,24.62,78700.0,10.1581,10.1623,10.1416,10.1458,78700.0
2011-02-24 12:05:00,24.63,24.64,24.59,24.6,79200.0,10.1499,10.154,10.1334,10.1375,79200.0
2011-02-24 12:10:00,24.59,24.62,24.59,24.62,107700.0,10.1334,10.1458,10.1334,10.1458,107700.0
2011-02-24 12:15:00,24.61,24.65,24.61,24.65,69900.0,10.1416,10.1581,10.1416,10.1581,69900.0
2011-02-24 12:20:00,24.65,24.65,24.64,24.64,27600.0,10.1581,10.1581,10.154,10.154,27600.0
2011-02-24 12:25:00,24.64,24.65,24.61,24.62,130200.0,10.154,10.1581,10.1416,10.1458,130200.0
2011-02-24 12:30:00,24.62,24.65,24.62,24.64,80500.0,10.1458,10.1581,10.1458,10.154,80500.0
2011-02-24 12:35:00,24.65,24.66,24.63,24.65,55100.0,10.1581,10.1623,10.1499,10.1581,55100.0
2011-02-24 12:40:00,24.66,24.66,24.64,24.64,30600.0,10.1623,10.1623,10.154,10.154,30600.0
2011-02-24 12:45:00,24.65,24.65,24.62,24.65,62800.0,10.1581,10.1581,10.1458,10.1581,62800.0
2011-02-24 12:50:00,24.65,24.65,24.62,24.65,45200.0,10.1581,10.1581,10.1458,10.1581,45200.0
2011-02-24 12:55:00,24.64,24.67,24.64,24.65,104200.0,10.154,10.1664,10.154,10.1581,104200.0
2011-02-24 13:00:00,24.65,24.66,24.63,24.65,38500.0,10.1581,10.1623,10.1499,10.1581,38500.0
2011-02-24 13:05:00,24.64,24.65,24.62,24.62,88600.0,10.154,10.1581,10.1458,10.1458,88600.0
2011-02-24 13:10:00,24.62,24.63,24.62,24.63,13000.0,10.1458,10.1499,10.1458,10.1499,13000.0
2011-02-24 13:15:00,24.62,24.65,24.62,24.63,86400.0,10.1458,10.1581,10.1458,10.1499,86400.0
2011-02-24 13:20:00,24.63,24.64,24.6,24.6,165800.0,10.1499,10.154,10.1375,10.1375,165800.0
2011-02-24 13:25:00,24.6,24.61,24.58,24.6,99400.0,10.1375,10.1416,10.1293,10.1375,99400.0
2011-02-24 13:30:00,24.6,24.62,24.59,24.6,58200.0,10.1375,10.1458,10.1334,10.1375,58200.0
2011-02-24 13:35:00,24.6,24.62,24.6,24.61,31000.0,10.1375,10.1458,10.1375,10.1416,31000.0
2011-02-24 13:40:00,24.61,24.62,24.56,24.57,116300.0,10.1416,10.1458,10.121,10.1252,116300.0
2011-02-24 13:45:00,24.56,24.62,24.56,24.62,162600.0,10.121,10.1458,10.121,10.1458,162600.0
2011-02-24 13:50:00,24.61,24.62,24.59,24.6,76100.0,10.1416,10.1458,10.1334,10.1375,76100.0
2011-02-24 13:55:00,24.61,24.61,24.56,24.58,80500.0,10.1416,10.1416,10.121,10.1293,80500.0
2011-02-24 14:00:00,24.58,24.6,24.57,24.58,63300.0,10.1293,10.1375,10.1252,10.1293,63300.0
2011-02-24 14:05:00,24.58,24.59,24.57,24.59,54900.0,10.1293,10.1334,10.1252,10.1334,54900.0
2011-02-24 14:10:00,24.59,24.61,24.57,24.6,135200.0,10.1334,10.1416,10.1252,10.1375,135200.0
2011-02-24 14:15:00,24.59,24.64,24.59,24.63,112500.0,10.1334,10.154,10.1334,10.1499,112500.0
2011-02-24 14:20:00,24.63,24.65,24.63,24.65,57100.0,10.1499,10.1581,10.1499,10.1581,57100.0
2011-02-24 14:25:00,24.66,24.68,24.64,24.64,83200.0,10.1623,10.1705,10.154,10.154,83200.0
2011-02-24 14:30:00,24.65,24.7,24.64,24.69,121300.0,10.1581,10.1787,10.154,10.1746,121300.0
2011-02-24 14:35:00,24.69,24.7,24.67,24.69,68100.0,10.1746,10.1787,10.1664,10.1746,68100.0
2011-02-24 14:40:00,24.68,24.69,24.65,24.65,56200.0,10.1705,10.1746,10.1581,10.1581,56200.0
2011-02-24 14:45:00,24.64,24.66,24.62,24.64,109200.0,10.154,10.1623,10.1458,10.154,109200.0
2011-02-24 14:50:00,24.64,24.64,24.62,24.63,60300.0,10.154,10.154,10.1458,10.1499,60300.0
2011-02-24 14:55:00,24.64,24.68,24.63,24.67,97300.0,10.154,10.1705,10.1499,10.1664,97300.0
2011-02-24 15:00:00,24.67,24.68,24.65,24.67,110000.0,10.1664,10.1705,10.1581,10.1664,110000.0
2011-02-24 15:05:00,24.66,24.72,24.66,24.71,91600.0,10.1623,10.187,10.1623,10.1829,91600.0
2011-02-24 15:10:00,24.71,24.74,24.69,24.74,148600.0,10.1829,10.1952,10.1746,10.1952,148600.0
2011-02-24 15:15:00,24.73,24.75,24.71,24.71,84300.0,10.1911,10.1993,10.1829,10.1829,84300.0
2011-02-24 15:20:00,24.72,24.75,24.71,24.74,134200.0,10.187,10.1993,10.1829,10.1952,134200.0
2011-02-24 15:25:00,24.74,24.75,24.73,24.74,84400.0,10.1952,10.1993,10.1911,10.1952,84400.0
2011-02-24 15:30:00,24.73,24.76,24.73,24.76,90500.0,10.1911,10.2035,10.1911,10.2035,90500.0
2011-02-24 15:35:00,24.76,24.76,24.72,24.72,105800.0,10.2035,10.2035,10.187,10.187,105800.0
2011-02-24 15:40:00,24.72,24.76,24.7,24.75,289600.0,10.187,10.2035,10.1787,10.1993,289600.0
2011-02-24 15:45:00,24.75,24.76,24.71,24.73,254500.0,10.1993,10.2035,10.1829,10.1911,254500.0
2011-02-24 15:50:00,24.73,24.74,24.71,24.73,121500.0,10.1911,10.1952,10.1829,10.1911,121500.0
2011-02-24 15:55:00,24.72,24.74,24.71,24.72,390600.0,10.187,10.1952,10.1829,10.187,390600.0
2011-02-25 09:30:00,24.7,24.82,24.7,24.8,244400.0,10.1787,10.2282,10.1787,10.2199,244400.0
2011-02-25 09:35:00,24.81,24.83,24.79,24.8,104700.0,10.2241,10.2323,10.2158,10.2199,104700.0
2011-02-25 09:40:00,24.8,24.82,24.73,24.73,123200.0,10.2199,10.2282,10.1911,10.1911,123200.0
2011-02-25 09:45:00,24.73,24.77,24.73,24.75,93100.0,10.1911,10.2076,10.1911,10.1993,93100.0
2011-02-25 09:50:00,24.75,24.78,24.73,24.76,87700.0,10.1993,10.2117,10.1911,10.2035,87700.0
2011-02-25 09:55:00,24.76,24.78,24.75,24.76,73300.0,10.2035,10.2117,10.1993,10.2035,73300.0
2011-02-25 10:00:00,24.76,24.8,24.75,24.79,94700.0,10.2035,10.2199,10.1993,10.2158,94700.0
2011-02-25 10:05:00,24.79,24.8,24.73,24.74,142600.0,10.2158,10.2199,10.1911,10.1952,142600.0
2011-02-25 10:10:00,24.74,24.76,24.72,24.75,242300.0,10.1952,10.2035,10.187,10.1993,242300.0
2011-02-25 10:15:00,24.75,24.77,24.75,24.76,85900.0,10.1993,10.2076,10.1993,10.2035,85900.0
2011-02-25 10:20:00,24.75,24.76,24.75,24.76,44400.0,10.1993,10.2035,10.1993,10.2035,44400.0
2011-02-25 10:25:00,24.75,24.8,24.75,24.79,144600.0,10.1993,10.2199,10.1993,10.2158,144600.0
2011-02-25 10:30:00,24.78,24.82,24.78,24.82,106800.0,10.2117,10.2282,10.2117,10.2282,106800.0
2011-02-25 10:35:00,24.81,24.87,24.81,24.86,187800.0,10.2241,10.2488,10.2241,10.2447,187800.0
2011-02-25 10:40:00,24.86,24.88,24.82,24.83,274000.0,10.2447,10.2529,10.2282,10.2323,274000.0
2011-02-25 10:45:00,24.82,24.83,24.79,24.82,187200.0,10.2282,10.2323,10.2158,10.2282,187200.0
2011-02-25 10:50:00,24.82,24.82,24.81,24.82,39200.0,10.2282,10.2282,10.2241,10.2282,39200.0
2011-02-25 10:55:00,24.81,24.83,24.81,24.82,74000.0,10.2241,10.2323,10.2241,10.2282,74000.0
2011-02-25 11:00:00,24.82,24.83,24.81,24.82,57400.0,10.2282,10.2323,10.2241,10.2282,57400.0
2011-02-25 11:05:00,24.82,24.84,24.81,24.83,55200.0,10.2282,10.2364,10.2241,10.2323,55200.0
2011-02-25 11:10:00,24.83,24.84,24.83,24.84,43100.0,10.2323,10.2364,10.2323,10.2364,43100.0
2011-02-25 11:15:00,24.83,24.84,24.83,24.84,34000.0,10.2323,10.2364,10.2323,10.2364,34000.0
2011-02-25 11:20:00,24.83,24.85,24.83,24.85,69800.0,10.2323,10.2405,10.2323,10.2405,69800.0
2011-02-25 11:25:00,24.84,24.85,24.82,24.83,84900.0,10.2364,10.2405,10.2282,10.2323,84900.0
2011-02-25 11:30:00,24.82,24.83,24.81,24.83,71200.0,10.2282,10.2323,10.2241,10.2323,71200.0
2011-02-25 11:35:00,24.83,24.84,24.81,24.82,55800.0,10.2323,10.2364,10.2241,10.2282,55800.0
2011-02-25 11:40:00,24.81,24.82,24.79,24.8,66200.0,10.2241,10.2282,10.2158,10.2199,66200.0
2011-02-25 11:45:00,24.8,24.81,24.79,24.79,57500.0,10.2199,10.2241,10.2158,10.2158,57500.0
2011-02-25 11:50:00,24.79,24.79,24.76,24.76,48900.0,10.2158,10.2158,10.2035,10.2035,48900.0
2011-02-25 11:55:00,24.77,24.77,24.75,24.76,37600.0,10.2076,10.2076,10.1993,10.2035,37600.0
2011-02-25 12:00:00,24.75,24.78,24.74,24.77,68100.0,10.1993,10.2117,10.1952,10.2076,68100.0
2011-02-25 12:05:00,24.77,24.78,24.76,24.78,33600.0,10.2076,10.2117,10.2035,10.2117,33600.0
2011-02-25 12:10:00,24.77,24.78,24.77,24.78,29000.0,10.2076,10.2117,10.2076,10.2117,29000.0
2011-02-25 12:15:00,24.78,24.78,24.77,24.78,15000.0,10.2117,10.2117,10.2076,10.2117,15000.0
2011-02-25 12:20:00,24.78,24.78,24.77,24.78,40900.0,10.2117,10.2117,10.2076,10.2117,40900.0
2011-02-25 12:25:00,24.78,24.78,24.76,24.76,125300.0,10.2117,10.2117,10.2035,10.2035,125300.0
2011-02-25 12:30:00,24.76,24.77,24.74,24.75,83500.0,10.2035,10.2076,10.1952,10.1993,83500.0
2011-02-25 12:35:00,24.75,24.77,24.74,24.76,64600.0,10.1993,10.2076,10.1952,10.2035,64600.0
2011-02-25 12:40:00,24.77,24.77,24.76,24.77,21800.0,10.2076,10.2076,10.2035,10.2076,21800.0
2011-02-25 12:45:00,24.77,24.77,24.76,24.77,20500.0,10.2076,10.2076,10.2035,10.2076,20500.0
2011-02-25 12:50:00,24.77,24.78,24.76,24.78,30900.0,10.2076,10.2117,10.2035,10.2117,30900.0
2011-02-25 12:55:00,24.78,24.78,24.77,24.78,27000.0,10.2117,10.2117,10.2076,10.2117,27000.0
2011-02-25 13:00:00,24.78,24.78,24.77,24.78,20400.0,10.2117,10.2117,10.2076,10.2117,20400.0
2011-02-25 13:05:00,24.78,24.78,24.77,24.78,23300.0,10.2117,10.2117,10.2076,10.2117,23300.0
2011-02-25 13:10:00,24.78,24.8,24.77,24.79,92600.0,10.2117,10.2199,10.2076,10.2158,92600.0
2011-02-25 13:15:00,24.8,24.83,24.79,24.83,85600.0,10.2199,10.2323,10.2158,10.2323,85600.0
2011-02-25 13:20:00,24.83,24.84,24.82,24.84,33500.0,10.2323,10.2364,10.2282,10.2364,33500.0
2011-02-25 13:25:00,24.83,24.85,24.83,24.85,46300.0,10.2323,10.2405,10.2323,10.2405,46300.0
2011-02-25 13:30:00,24.85,24.85,24.84,24.85,18500.0,10.2405,10.2405,10.2364,10.2405,18500.0
2011-02-25 13:35:00,24.85,24.87,24.84,24.87,77300.0,10.2405,10.2488,10.2364,10.2488,77300.0
2011-02-25 13:40:00,24.87,24.88,24.86,24.87,153600.0,10.2488,10.2529,10.2447,10.2488,153600.0
2011-02-25 13:45:00,24.87,24.87,24.85,24.86,35500.0,10.2488,10.2488,10.2405,10.2447,35500.0
2011-02-25 13:50:00,24.86,24.86,24.85,24.86,29000.0,10.2447,10.2447,10.2405,10.2447,29000.0
2011-02-25 13:55:00,24.85,24.86,24.83,24.85,95000.0,10.2405,10.2447,10.2323,10.2405,95000.0
2011-02-25 14:00:00,24.85,24.85,24.84,24.85,34300.0,10.2405,10.2405,10.2364,10.2405,34300.0
2011-02-25 14:05:00,24.85,24.85,24.84,24.85,51100.0,10.2405,10.2405,10.2364,10.2405,51100.0
2011-02-25 14:10:00,24.85,24.86,24.84,24.85,61100.0,10.2405,10.2447,10.2364,10.2405,61100.0
2011-02-25 14:15:00,24.86,24.87,24.85,24.87,44200.0,10.2447,10.2488,10.2405,10.2488,44200.0
2011-02-25 14:20:00,24.86,24.88,24.86,24.87,151400.0,10.2447,10.2529,10.2447,10.2488,151400.0
2011-02-25 14:25:00,24.87,24.87,24.86,24.87,23800.0,10.2488,10.2488,10.2447,10.2488,23800.0
2011-02-25 14:30:00,24.86,24.87,24.86,24.87,48700.0,10.2447,10.2488,10.2447,10.2488,48700.0
2011-02-25 14:35:00,24.87,24.87,24.86,24.87,45400.0,10.2488,10.2488,10.2447,10.2488,45400.0
2011-02-25 14:40:00,24.86,24.87,24.86,24.87,39100.0,10.2447,10.2488,10.2447,10.2488,39100.0
2011-02-25 14:45:00,24.86,24.87,24.85,24.86,73200.0,10.2447,10.2488,10.2405,10.2447,73200.0
2011-02-25 14:50:00,24.86,24.88,24.85,24.88,161600.0,10.2447,10.2529,10.2405,10.2529,161600.0
2011-02-25 14:55:00,24.87,24.89,24.87,24.89,116700.0,10.2488,10.257,10.2488,10.257,116700.0
2011-02-25 15:00:00,24.89,24.89,24.88,24.88,46500.0,10.257,10.257,10.2529,10.2529,46500.0
2011-02-25 15:05:00,24.89,24.89,24.88,24.89,44800.0,10.257,10.257,10.2529,10.257,44800.0
2011-02-25 15:10:00,24.89,24.89,24.86,24.86,121500.0,10.257,10.257,10.2447,10.2447,121500.0
2011-02-25 15:15:00,24.87,24.88,24.86,24.88,95400.0,10.2488,10.2529,10.2447,10.2529,95400.0
2011-02-25 15:20:00,24.88,24.88,24.86,24.86,88400.0,10.2529,10.2529,10.2447,10.2447,88400.0
2011-02-25 15:25:00,24.86,24.89,24.86,24.87,167900.0,10.2447,10.257,10.2447,10.2488,167900.0
2011-02-25 15:30:00,24.87,24.89,24.87,24.88,96100.0,10.2488,10.257,10.2488,10.2529,96100.0
2011-02-25 15:35:00,24.89,24.9,24.88,24.89,86100.0,10.257,10.2612,10.2529,10.257,86100.0
2011-02-25 15:40:00,24.9,24.9,24.88,24.89,227200.0,10.2612,10.2612,10.2529,10.257,227200.0
2011-02-25 15:45:00,24.89,24.91,24.87,24.9,588600.0,10.257,10.2653,10.2488,10.2612,588600.0
2011-02-25 15:50:00,24.91,24.93,24.9,24.93,200800.0,10.2653,10.2735,10.2612,10.2735,200800.0
2011-02-25 15:55:00,24.93,24.95,24.92,24.94,671200.0,10.2735,10.2818,10.2694,10.2776,671200.0
2011-02-28 09:30:00,24.96,24.99,24.94,24.98,298900.0,10.2859,10.2982,10.2776,10.2941,298900.0
2011-02-28 09:35:00,24.97,24.99,24.94,24.94,221500.0,10.29,10.2982,10.2776,10.2776,221500.0
2011-02-28 09:40:00,24.94,24.98,24.91,24.96,170000.0,10.2776,10.2941,10.2653,10.2859,170000.0
2011-02-28 09:45:00,24.97,24.98,24.95,24.95,108000.0,10.29,10.2941,10.2818,10.2818,108000.0
2011-02-28 09:50:00,24.95,24.98,24.95,24.97,93800.0,10.2818,10.2941,10.2818,10.29,93800.0
2011-02-28 09:55:00,24.97,24.98,24.97,24.97,89700.0,10.29,10.2941,10.29,10.29,89700.0
2011-02-28 10:00:00,24.98,24.98,24.97,24.97,70100.0,10.2941,10.2941,10.29,10.29,70100.0
2011-02-28 10:05:00,24.98,24.98,24.96,24.96,219500.0,10.2941,10.2941,10.2859,10.2859,219500.0
2011-02-28 10:10:00,24.96,24.98,24.96,24.97,85100.0,10.2859,10.2941,10.2859,10.29,85100.0
2011-02-28 10:15:00,24.98,24.99,24.97,24.99,88700.0,10.2941,10.2982,10.29,10.2982,88700.0
2011-02-28 10:20:00,24.99,25.0,24.98,24.99,115200.0,10.2982,10.3024,10.2941,10.2982,115200.0
2011-02-28 10:25:00,24.99,25.03,24.97,24.99,448700.0,10.2982,10.3147,10.29,10.2982,448700.0
2011-02-28 10:30:00,25.0,25.02,24.97,25.02,223800.0,10.3024,10.3106,10.29,10.3106,223800.0
2011-02-28 10:35:00,25.02,25.03,25.01,25.03,54900.0,10.3106,10.3147,10.3065,10.3147,54900.0
2011-02-28 10:40:00,25.03,25.07,25.02,25.07,108700.0,10.3147,10.3312,10.3106,10.3312,108700.0
2011-02-28 10:45:00,25.07,25.09,25.05,25.06,274400.0,10.3312,10.3395,10.323,10.3271,274400.0
2011-02-28 10:50:00,25.06,25.07,25.03,25.05,245400.0,10.3271,10.3312,10.3147,10.323,245400.0
2011-02-28 10:55:00,25.05,25.07,25.04,25.06,282700.0,10.323,10.3312,10.3188,10.3271,282700.0
2011-02-28 11:00:00,25.07,25.09,25.06,25.08,346400.0,10.3312,10.3395,10.3271,10.3353,346400.0
2011-02-28 11:05:00,25.07,25.09,25.07,25.09,85000.0,10.3312,10.3395,10.3312,10.3395,85000.0
2011-02-28 11:10:00,25.08,25.09,25.08,25.09,50100.0,10.3353,10.3395,10.3353,10.3395,50100.0
2011-02-28 11:15:00,25.08,25.09,25.07,25.08,66900.0,10.3353,10.3395,10.3312,10.3353,66900.0
2011-02-28 11:20:00,25.08,25.08,25.06,25.08,85800.0,10.3353,10.3353,10.3271,10.3353,85800.0
2011-02-28 11:25:00,25.08,25.08,25.07,25.08,54000.0,10.3353,10.3353,10.3312,10.3353,54000.0
2011-02-28 11:30:00,25.07,25.08,25.07,25.08,61300.0,10.3312,10.3353,10.3312,10.3353,61300.0
2011-02-28 11:35:00,25.08,25.08,25.07,25.08,41500.0,10.3353,10.3353,10.3312,10.3353,41500.0
2011-02-28 11:40:00,25.08,25.1,25.07,25.09,74900.0,10.3353,10.3436,10.3312,10.3395,74900.0
2011-02-28 11:45:00,25.1,25.1,25.09,25.1,55800.0,10.3436,10.3436,10.3395,10.3436,55800.0
2011-02-28 11:50:00,25.1,25.1,25.09,25.1,48500.0,10.3436,10.3436,10.3395,10.3436,48500.0
2011-02-28 11:55:00,25.09,25.1,25.09,25.1,45000.0,10.3395,10.3436,10.3395,10.3436,45000.0
2011-02-28 12:00:00,25.09,25.12,25.09,25.1,169700.0,10.3395,10.3518,10.3395,10.3436,169700.0
2011-02-28 12:05:00,25.11,25.12,25.09,25.11,247900.0,10.3477,10.3518,10.3395,10.3477,247900.0
2011-02-28 12:10:00,25.12,25.14,25.11,25.14,69200.0,10.3518,10.3601,10.3477,10.3601,69200.0
2011-02-28 12:15:00,25.14,25.14,25.13,25.14,44000.0,10.3601,10.3601,10.3559,10.3601,44000.0
2011-02-28 12:20:00,25.13,25.15,25.13,25.15,72200.0,10.3559,10.3642,10.3559,10.3642,72200.0
2011-02-28 12:25:00,25.15,25.15,25.14,25.15,59100.0,10.3642,10.3642,10.3601,10.3642,59100.0
2011-02-28 12:30:00,25.14,25.15,25.14,25.15,52100.0,10.3601,10.3642,10.3601,10.3642,52100.0
2011-02-28 12:35:00,25.15,25.15,25.14,25.15,56300.0,10.3642,10.3642,10.3601,10.3642,56300.0
2011-02-28 12:40:00,25.14,25.15,25.14,25.15,58500.0,10.3601,10.3642,10.3601,10.3642,58500.0
2011-02-28 12:45:00,25.15,25.15,25.14,25.15,51000.0,10.3642,10.3642,10.3601,10.3642,51000.0
2011-02-28 12:50:00,25.15,25.16,25.12,25.13,115600.0,10.3642,10.3683,10.3518,10.3559,115600.0
2011-02-28 12:55:00,25.13,25.13,25.07,25.08,97600.0,10.3559,10.3559,10.3312,10.3353,97600.0
2011-02-28 13:00:00,25.08,25.08,25.06,25.06,77900.0,10.3353,10.3353,10.3271,10.3271,77900.0
2011-02-28 13:05:00,25.06,25.09,25.05,25.08,116700.0,10.3271,10.3395,10.323,10.3353,116700.0
2011-02-28 13:10:00,25.09,25.09,25.08,25.09,39300.0,10.3395,10.3395,10.3353,10.3395,39300.0
2011-02-28 13:15:00,25.08,25.1,25.08,25.1,62900.0,10.3353,10.3436,10.3353,10.3436,62900.0
2011-02-28 13:20:00,25.1,25.11,25.09,25.1,65100.0,10.3436,10.3477,10.3395,10.3436,65100.0
2011-02-28 13:25:00,25.11,25.12,25.1,25.12,83900.0,10.3477,10.3518,10.3436,10.3518,83900.0
2011-02-28 13:30:00,25.11,25.14,25.11,25.14,60700.0,10.3477,10.3601,10.3477,10.3601,60700.0
2011-02-28 13:35:00,25.14,25.15,25.12,25.14,77500.0,10.3601,10.3642,10.3518,10.3601,77500.0
2011-02-28 13:40:00,25.15,25.16,25.14,25.16,56400.0,10.3642,10.3683,10.3601,10.3683,56400.0
2011-02-28 13:45:00,25.16,25.16,25.15,25.16,64300.0,10.3683,10.3683,10.3642,10.3683,64300.0
2011-02-28 13:50:00,25.16,25.17,25.15,25.17,63100.0,10.3683,10.3724,10.3642,10.3724,63100.0
2011-02-28 13:55:00,25.16,25.18,25.16,25.18,64600.0,10.3683,10.3765,10.3683,10.3765,64600.0
2011-02-28 14:00:00,25.17,25.18,25.14,25.16,144200.0,10.3724,10.3765,10.3601,10.3683,144200.0
2011-02-28 14:05:00,25.16,25.17,25.15,25.16,63500.0,10.3683,10.3724,10.3642,10.3683,63500.0
2011-02-28 14:10:00,25.17,25.19,25.16,25.19,88500.0,10.3724,10.3807,10.3683,10.3807,88500.0
2011-02-28 14:15:00,25.18,25.21,25.18,25.2,103800.0,10.3765,10.3889,10.3765,10.3848,103800.0
2011-02-28 14:20:00,25.2,25.2,25.17,25.19,106600.0,10.3848,10.3848,10.3724,10.3807,106600.0
2011-02-28 14:25:00,25.19,25.22,25.18,25.21,109500.0,10.3807,10.393,10.3765,10.3889,109500.0
2011-02-28 14:30:00,25.21,25.22,25.19,25.19,123800.0,10.3889,10.393,10.3807,10.3807,123800.0
2011-02-28 14:35:00,25.19,25.21,25.18,25.21,110200.0,10.3807,10.3889,10.3765,10.3889,110200.0
2011-02-28 14:40:00,25.2,25.22,25.2,25.21,174000.0,10.3848,10.393,10.3848,10.3889,174000.0
2011-02-28 14:45:00,25.21,25.24,25.21,25.24,109800.0,10.3889,10.4013,10.3889,10.4013,109800.0
2011-02-28 14:50:00,25.23,25.25,25.23,25.25,154600.0,10.3971,10.4054,10.3971,10.4054,154600.0
2011-02-28 14:55:00,25.24,25.26,25.24,25.25,113800.0,10.4013,10.4095,10.4013,10.4054,113800.0
2011-02-28 15:00:00,25.25,25.26,25.24,25.25,132100.0,10.4054,10.4095,10.4013,10.4054,132100.0
2011-02-28 15:05:00,25.25,25.28,25.25,25.27,159000.0,10.4054,10.4178,10.4054,10.4136,159000.0
2011-02-28 15:10:00,25.27,25.29,25.27,25.28,179100.0,10.4136,10.4219,10.4136,10.4178,179100.0
2011-02-28 15:15:00,25.28,25.28,25.26,25.27,126000.0,10.4178,10.4178,10.4095,10.4136,126000.0
2011-02-28 15:20:00,25.26,25.27,25.25,25.25,158200.0,10.4095,10.4136,10.4054,10.4054,158200.0
2011-02-28 15:25:00,25.26,25.26,25.23,25.23,104500.0,10.4095,10.4095,10.3971,10.3971,104500.0
2011-02-28 15:30:00,25.24,25.28,25.23,25.28,243900.0,10.4013,10.4178,10.3971,10.4178,243900.0
2011-02-28 15:35:00,25.27,25.3,25.26,25.3,247100.0,10.4136,10.426,10.4095,10.426,247100.0
2011-02-28 15:40:00,25.3,25.31,25.28,25.31,400100.0,10.426,10.4301,10.4178,10.4301,400100.0
2011-02-28 15:45:00,25.31,25.34,25.3,25.32,671600.0,10.4301,10.4425,10.426,10.4342,671600.0
2011-02-28 15:50:00,25.32,25.35,25.32,25.34,541800.0,10.4342,10.4466,10.4342,10.4425,541800.0
2011-02-28 15:55:00,25.35,25.4,25.33,25.39,1972500.0,10.4466,10.4672,10.4384,10.4631,1972500.0
2011-03-01 09:30:00,25.47,25.62,25.47,25.61,663500.0,10.496,10.5579,10.496,10.5537,663500.0
2011-03-01 09:35:00,25.61,25.63,25.58,25.6,380600.0,10.5537,10.562,10.5414,10.5496,380600.0
2011-03-01 09:40:00,25.61,25.67,25.59,25.65,398700.0,10.5537,10.5785,10.5455,10.5702,398700.0
2011-03-01 09:45:00,25.66,25.7,25.65,25.69,193700.0,10.5743,10.5908,10.5702,10.5867,193700.0
2011-03-01 09:50:00,25.69,25.7,25.58,25.58,272300.0,10.5867,10.5908,10.5414,10.5414,272300.0
2011-03-01 09:55:00,25.59,25.61,25.53,25.6,200100.0,10.5455,10.5537,10.5208,10.5496,200100.0
2011-03-01 10:00:00,25.6,25.63,25.56,25.6,174500.0,10.5496,10.562,10.5331,10.5496,174500.0
2011-03-01 10:05:00,25.6,25.61,25.52,25.54,226800.0,10.5496,10.5537,10.5167,10.5249,226800.0
2011-03-01 10:10:00,25.54,25.55,25.49,25.52,265600.0,10.5249,10.529,10.5043,10.5167,265600.0
2011-03-01 10:15:00,25.53,25.53,25.5,25.5,216900.0,10.5208,10.5208,10.5084,10.5084,216900.0
2011-03-01 10:20:00,25.5,25.55,25.49,25.52,225500.0,10.5084,10.529,10.5043,10.5167,225500.0
2011-03-01 10:25:00,25.52,25.55,25.5,25.51,152300.0,10.5167,10.529,10.5084,10.5125,152300.0
2011-03-01 10:30:00,25.51,25.51,25.48,25.5,287900.0,10.5125,10.5125,10.5002,10.5084,287900.0
2011-03-01 10:35:00,25.5,25.51,25.45,25.49,134600.0,10.5084,10.5125,10.4878,10.5043,134600.0
2011-03-01 10:40:00,25.49,25.5,25.45,25.49,117400.0,10.5043,10.5084,10.4878,10.5043,117400.0
2011-03-01 10:45:00,25.5,25.51,25.44,25.44,178900.0,10.5084,10.5125,10.4837,10.4837,178900.0
2011-03-01 10:50:00,25.45,25.48,25.43,25.47,102600.0,10.4878,10.5002,10.4796,10.496,102600.0
2011-03-01 10:55:00,25.47,25.51,25.46,25.49,168700.0,10.496,10.5125,10.4919,10.5043,168700.0
2011-03-01 11:00:00,25.5,25.52,25.49,25.51,206800.0,10.5084,10.5167,10.5043,10.5125,206800.0
2011-03-01 11:05:00,25.5,25.51,25.49,25.5,97800.0,10.5084,10.5125,10.5043,10.5084,97800.0
2011-03-01 11:10:00,25.49,25.5,25.45,25.46,111200.0,10.5043,10.5084,10.4878,10.4919,111200.0
2011-03-01 11:15:00,25.45,25.49,25.45,25.49,82800.0,10.4878,10.5043,10.4878,10.5043,82800.0
2011-03-01 11:20:00,25.49,25.49,25.44,25.44,59200.0,10.5043,10.5043,10.4837,10.4837,59200.0
2011-03-01 11:25:00,25.45,25.45,25.4,25.4,113400.0,10.4878,10.4878,10.4672,10.4672,113400.0
2011-03-01 11:30:00,25.4,25.41,25.37,25.39,110700.0,10.4672,10.4713,10.4548,10.4631,110700.0
2011-03-01 11:35:00,25.39,25.41,25.37,25.38,163000.0,10.4631,10.4713,10.4548,10.459,163000.0
2011-03-01 11:40:00,25.37,25.38,25.37,25.37,30600.0,10.4548,10.459,10.4548,10.4548,30600.0
2011-03-01 11:45:00,25.38,25.39,25.35,25.35,287700.0,10.459,10.4631,10.4466,10.4466,287700.0
2011-03-01 11:50:00,25.35,25.36,25.32,25.34,172500.0,10.4466,10.4507,10.4342,10.4425,172500.0
2011-03-01 11:55:00,25.34,25.34,25.3,25.32,43900.0,10.4425,10.4425,10.426,10.4342,43900.0
2011-03-01 12:00:00,25.31,25.32,25.27,25.28,74200.0,10.4301,10.4342,10.4136,10.4178,74200.0
2011-03-01 12:05:00,25.28,25.32,25.28,25.31,95000.0,10.4178,10.4342,10.4178,10.4301,95000.0
2011-03-01 12:10:00,25.3,25.33,25.3,25.3,94500.0,10.426,10.4384,10.426,10.426,94500.0
2011-03-01 12:15:00,25.3,25.31,25.29,25.3,55200.0,10.426,10.4301,10.4219,10.426,55200.0
2011-03-01 12:20:00,25.3,25.32,25.29,25.3,53800.0,10.426,10.4342,10.4219,10.426,53800.0
2011-03-01 12:25:00,25.29,25.3,25.26,25.29,157500.0,10.4219,10.426,10.4095,10.4219,157500.0
2011-03-01 12:30:00,25.29,25.3,25.28,25.28,62700.0,10.4219,10.426,10.4178,10.4178,62700.0
2011-03-01 12:35:00,25.27,25.32,25.27,25.3,92900.0,10.4136,10.4342,10.4136,10.426,92900.0
2011-03-01 12:40:00,25.31,25.33,25.29,25.29,110200.0,10.4301,10.4384,10.4219,10.4219,110200.0
2011-03-01 12:45:00,25.29,25.31,25.28,25.28,88600.0,10.4219,10.4301,10.4178,10.4178,88600.0
2011-03-01 12:50:00,25.28,25.29,25.27,25.28,60700.0,10.4178,10.4219,10.4136,10.4178,60700.0
2011-03-01 12:55:00,25.27,25.29,25.27,25.27,71400.0,10.4136,10.4219,10.4136,10.4136,71400.0
2011-03-01 13:00:00,25.27,25.28,25.26,25.28,97100.0,10.4136,10.4178,10.4095,10.4178,97100.0
2011-03-01 13:05:00,25.27,25.28,25.26,25.27,35300.0,10.4136,10.4178,10.4095,10.4136,35300.0
2011-03-01 13:10:00,25.27,25.3,25.27,25.28,60800.0,10.4136,10.426,10.4136,10.4178,60800.0
2011-03-01 13:15:00,25.29,25.29,25.26,25.29,66700.0,10.4219,10.4219,10.4095,10.4219,66700.0
2011-03-01 13:20:00,25.29,25.29,25.25,25.26,96300.0,10.4219,10.4219,10.4054,10.4095,96300.0
2011-03-01 13:25:00,25.27,25.27,25.23,25.24,119400.0,10.4136,10.4136,10.3971,10.4013,119400.0
2011-03-01 13:30:00,25.23,25.24,25.22,25.24,53200.0,10.3971,10.4013,10.393,10.4013,53200.0
2011-03-01 13:35:00,25.23,25.26,25.23,25.25,37700.0,10.3971,10.4095,10.3971,10.4054,37700.0
2011-03-01 13:40:00,25.25,25.26,25.23,25.23,155900.0,10.4054,10.4095,10.3971,10.3971,155900.0
2011-03-01 13:45:00,25.24,25.25,25.22,25.24,58600.0,10.4013,10.4054,10.393,10.4013,58600.0
2011-03-01 13:50:00,25.24,25.25,25.22,25.24,86400.0,10.4013,10.4054,10.393,10.4013,86400.0
2011-03-01 13:55:00,25.24,25.26,25.24,25.24,60600.0,10.4013,10.4095,10.4013,10.4013,60600.0
2011-03-01 14:00:00,25.25,25.26,25.21,25.22,109100.0,10.4054,10.4095,10.3889,10.393,109100.0
2011-03-01 14:05:00,25.22,25.23,25.19,25.19,148700.0,10.393,10.3971,10.3807,10.3807,148700.0
2011-03-01 14:10:00,25.2,25.21,25.17,25.18,72800.0,10.3848,10.3889,10.3724,10.3765,72800.0
2011-03-01 14:15:00,25.18,25.19,25.15,25.17,98200.0,10.3765,10.3807,10.3642,10.3724,98200.0
2011-03-01 14:20:00,25.18,25.19,25.16,25.16,71300.0,10.3765,10.3807,10.3683,10.3683,71300.0
2011-03-01 14:25:00,25.16,25.18,25.15,25.15,51100.0,10.3683,10.3765,10.3642,10.3642,51100.0
2011-03-01 14:30:00,25.15,25.17,25.15,25.16,27500.0,10.3642,10.3724,10.3642,10.3683,27500.0
2011-03-01 14:35:00,25.16,25.17,25.15,25.16,147100.0,10.3683,10.3724,10.3642,10.3683,147100.0
2011-03-01 14:40:00,25.17,25.18,25.15,25.17,74800.0,10.3724,10.3765,10.3642,10.3724,74800.0
2011-03-01 14:45:00,25.16,25.18,25.15,25.18,59000.0,10.3683,10.3765,10.3642,10.3765,59000.0
2011-03-01 14:50:00,25.18,25.21,25.17,25.2,53300.0,10.3765,10.3889,10.3724,10.3848,53300.0
2011-03-01 14:55:00,25.21,25.21,25.18,25.18,174700.0,10.3889,10.3889,10.3765,10.3765,174700.0
2011-03-01 15:00:00,25.18,25.2,25.17,25.18,161000.0,10.3765,10.3848,10.3724,10.3765,161000.0
2011-03-01 15:05:00,25.18,25.19,25.15,25.16,119200.0,10.3765,10.3807,10.3642,10.3683,119200.0
2011-03-01 15:10:00,25.16,25.18,25.15,25.18,100900.0,10.3683,10.3765,10.3642,10.3765,100900.0
2011-03-01 15:15:00,25.18,25.19,25.17,25.19,51600.0,10.3765,10.3807,10.3724,10.3807,51600.0
2011-03-01 15:20:00,25.19,25.19,25.17,25.19,139300.0,10.3807,10.3807,10.3724,10.3807,139300.0
2011-03-01 15:25:00,25.18,25.19,25.15,25.16,147100.0,10.3765,10.3807,10.3642,10.3683,147100.0
2011-03-01 15:30:00,25.15,25.18,25.15,25.16,112500.0,10.3642,10.3765,10.3642,10.3683,112500.0
2011-03-01 15:35:00,25.16,25.18,25.13,25.15,305200.0,10.3683,10.3765,10.3559,10.3642,305200.0
2011-03-01 15:40:00,25.15,25.16,25.14,25.15,106900.0,10.3642,10.3683,10.3601,10.3642,106900.0
2011-03-01 15:45:00,25.15,25.17,25.13,25.14,276800.0,10.3642,10.3724,10.3559,10.3601,276800.0
2011-03-01 15:50:00,25.14,25.15,25.13,25.14,251000.0,10.3601,10.3642,10.3559,10.3601,251000.0
2011-03-01 15:55:00,25.15,25.16,25.11,25.11,585100.0,10.3642,10.3683,10.3477,10.3477,585100.0
2011-03-02 09:30:00,25.22,25.26,25.12,25.14,470700.0,10.393,10.4095,10.3518,10.3601,470700.0
2011-03-02 09:35:00,25.14,25.17,25.12,25.16,164500.0,10.3601,10.3724,10.3518,10.3683,164500.0
2011-03-02 09:40:00,25.16,25.18,25.06,25.08,212800.0,10.3683,10.3765,10.3271,10.3353,212800.0
2011-03-02 09:45:00,25.08,25.1,25.08,25.1,125300.0,10.3353,10.3436,10.3353,10.3436,125300.0
2011-03-02 09:50:00,25.09,25.13,25.09,25.09,239800.0,10.3395,10.3559,10.3395,10.3395,239800.0
2011-03-02 09:55:00,25.09,25.1,25.05,25.05,113800.0,10.3395,10.3436,10.323,10.323,113800.0
2011-03-02 10:00:00,25.05,25.1,25.05,25.07,178300.0,10.323,10.3436,10.323,10.3312,178300.0
2011-03-02 10:05:00,25.08,25.08,25.04,25.07,129600.0,10.3353,10.3353,10.3188,10.3312,129600.0
2011-03-02 10:10:00,25.07,25.08,25.04,25.06,133100.0,10.3312,10.3353,10.3188,10.3271,133100.0
2011-03-02 10:15:00,25.07,25.09,25.05,25.09,129100.0,10.3312,10.3395,10.323,10.3395,129100.0
2011-03-02 10:20:00,25.09,25.1,25.08,25.09,62600.0,10.3395,10.3436,10.3353,10.3395,62600.0
2011-03-02 10:25:00,25.08,25.11,25.06,25.07,79000.0,10.3353,10.3477,10.3271,10.3312,79000.0
2011-03-02 10:30:00,25.07,25.09,25.05,25.06,166800.0,10.3312,10.3395,10.323,10.3271,166800.0
2011-03-02 10:35:00,25.06,25.09,25.05,25.07,109700.0,10.3271,10.3395,10.323,10.3312,109700.0
2011-03-02 10:40:00,25.08,25.09,25.05,25.09,111000.0,10.3353,10.3395,10.323,10.3395,111000.0
2011-03-02 10:45:00,25.09,25.14,25.09,25.12,107800.0,10.3395,10.3601,10.3395,10.3518,107800.0
2011-03-02 10:50:00,25.11,25.14,25.07,25.07,196300.0,10.3477,10.3601,10.3312,10.3312,196300.0
2011-03-02 10:55:00,25.07,25.09,25.06,25.08,104300.0,10.3312,10.3395,10.3271,10.3353,104300.0
2011-03-02 11:00:00,25.09,25.12,25.08,25.1,87200.0,10.3395,10.3518,10.3353,10.3436,87200.0
2011-03-02 11:05:00,25.1,25.12,25.1,25.11,75400.0,10.3436,10.3518,10.3436,10.3477,75400.0
2011-03-02 11:10:00,25.11,25.12,25.09,25.11,70900.0,10.3477,10.3518,10.3395,10.3477,70900.0
2011-03-02 11:15:00,25.1,25.14,25.1,25.12,311900.0,10.3436,10.3601,10.3436,10.3518,311900.0
2011-03-02 11:20:00,25.12,25.13,25.08,25.09,144900.0,10.3518,10.3559,10.3353,10.3395,144900.0
2011-03-02 11:25:00,25.09,25.09,25.06,25.07,79300.0,10.3395,10.3395,10.3271,10.3312,79300.0
2011-03-02 11:30:00,25.06,25.06,25.04,25.06,94000.0,10.3271,10.3271,10.3188,10.3271,94000.0
2011-03-02 11:35:00,25.05,25.06,25.03,25.04,63100.0,10.323,10.3271,10.3147,10.3188,63100.0
2011-03-02 11:40:00,25.03,25.06,25.01,25.02,67800.0,10.3147,10.3271,10.3065,10.3106,67800.0
2011-03-02 11:45:00,25.02,25.03,25.0,25.0,107300.0,10.3106,10.3147,10.3024,10.3024,107300.0
2011-03-02 11:50:00,25.01,25.03,25.01,25.03,45900.0,10.3065,10.3147,10.3065,10.3147,45900.0
2011-03-02 11:55:00,25.03,25.03,25.0,25.01,134500.0,10.3147,10.3147,10.3024,10.3065,134500.0
2011-03-02 12:00:00,25.01,25.04,25.0,25.04,143400.0,10.3065,10.3188,10.3024,10.3188,143400.0
2011-03-02 12:05:00,25.04,25.04,25.01,25.03,88400.0,10.3188,10.3188,10.3065,10.3147,88400.0
2011-03-02 12:10:00,25.02,25.06,25.02,25.04,136200.0,10.3106,10.3271,10.3106,10.3188,136200.0
2011-03-02 12:15:00,25.04,25.05,25.02,25.05,64200.0,10.3188,10.323,10.3106,10.323,64200.0
2011-03-02 12:20:00,25.04,25.07,25.04,25.07,77200.0,10.3188,10.3312,10.3188,10.3312,77200.0
2011-03-02 12:25:00,25.07,25.09,25.07,25.07,77600.0,10.3312,10.3395,10.3312,10.3312,77600.0
2011-03-02 12:30:00,25.08,25.1,25.05,25.07,481700.0,10.3353,10.3436,10.323,10.3312,481700.0
2011-03-02 12:35:00,25.06,25.1,25.06,25.1,123700.0,10.3271,10.3436,10.3271,10.3436,123700.0
2011-03-02 12:40:00,25.1,25.1,25.09,25.09,12100.0,10.3436,10.3436,10.3395,10.3395,12100.0
2011-03-02 12:45:00,25.1,25.13,25.09,25.12,56100.0,10.3436,10.3559,10.3395,10.3518,56100.0
2011-03-02 12:50:00,25.13,25.14,25.12,25.13,47200.0,10.3559,10.3601,10.3518,10.3559,47200.0
2011-03-02 12:55:00,25.12,25.14,25.11,25.13,96400.0,10.3518,10.3601,10.3477,10.3559,96400.0
2011-03-02 13:00:00,25.14,25.14,25.08,25.09,137300.0,10.3601,10.3601,10.3353,10.3395,137300.0
2011-03-02 13:05:00,25.08,25.1,25.07,25.08,50200.0,10.3353,10.3436,10.3312,10.3353,50200.0
2011-03-02 13:10:00,25.08,25.08,25.06,25.07,76600.0,10.3353,10.3353,10.3271,10.3312,76600.0
2011-03-02 13:15:00,25.07,25.1,25.06,25.07,68300.0,10.3312,10.3436,10.3271,10.3312,68300.0
2011-03-02 13:20:00,25.08,25.11,25.07,25.1,109100.0,10.3353,10.3477,10.3312,10.3436,109100.0
2011-03-02 13:25:00,25.1,25.12,25.09,25.11,77400.0,10.3436,10.3518,10.3395,10.3477,77400.0
2011-03-02 13:30:00,25.12,25.12,25.11,25.11,28200.0,10.3518,10.3518,10.3477,10.3477,28200.0
2011-03-02 13:35:00,25.12,25.13,25.11,25.13,61300.0,10.3518,10.3559,10.3477,10.3559,61300.0
2011-03-02 13:40:00,25.13,25.14,25.12,25.13,76100.0,10.3559,10.3601,10.3518,10.3559,76100.0
2011-03-02 13:45:00,25.12,25.13,25.11,25.13,51300.0,10.3518,10.3559,10.3477,10.3559,51300.0
2011-03-02 13:50:00,25.12,25.15,25.12,25.15,40300.0,10.3518,10.3642,10.3518,10.3642,40300.0
2011-03-02 13:55:00,25.15,25.15,25.12,25.13,47200.0,10.3642,10.3642,10.3518,10.3559,47200.0
2011-03-02 14:00:00,25.14,25.14,25.11,25.12,63600.0,10.3601,10.3601,10.3477,10.3518,63600.0
2011-03-02 14:05:00,25.12,25.14,25.12,25.13,49100.0,10.3518,10.3601,10.3518,10.3559,49100.0
2011-03-02 14:10:00,25.14,25.16,25.14,25.16,54400.0,10.3601,10.3683,10.3601,10.3683,54400.0
2011-03-02 14:15:00,25.16,25.16,25.14,25.16,43200.0,10.3683,10.3683,10.3601,10.3683,43200.0
2011-03-02 14:20:00,25.16,25.18,25.14,25.16,101900.0,10.3683,10.3765,10.3601,10.3683,101900.0
2011-03-02 14:25:00,25.16,25.17,25.14,25.16,87900.0,10.3683,10.3724,10.3601,10.3683,87900.0
2011-03-02 14:30:00,25.15,25.18,25.14,25.17,134800.0,10.3642,10.3765,10.3601,10.3724,134800.0
2011-03-02 14:35:00,25.18,25.22,25.17,25.2,148100.0,10.3765,10.393,10.3724,10.3848,148100.0
2011-03-02 14:40:00,25.21,25.24,25.21,25.24,107000.0,10.3889,10.4013,10.3889,10.4013,107000.0
2011-03-02 14:45:00,25.24,25.28,25.24,25.26,208700.0,10.4013,10.4178,10.4013,10.4095,208700.0
2011-03-02 14:50:00,25.26,25.29,25.26,25.29,144500.0,10.4095,10.4219,10.4095,10.4219,144500.0
2011-03-02 14:55:00,25.29,25.3,25.28,25.3,71800.0,10.4219,10.426,10.4178,10.426,71800.0
2011-03-02 15:00:00,25.3,25.32,25.29,25.32,94500.0,10.426,10.4342,10.4219,10.4342,94500.0
2011-03-02 15:05:00,25.32,25.32,25.27,25.27,366400.0,10.4342,10.4342,10.4136,10.4136,366400.0
2011-03-02 15:10:00,25.28,25.28,25.24,25.24,73200.0,10.4178,10.4178,10.4013,10.4013,73200.0
2011-03-02 15:15:00,25.24,25.25,25.23,25.25,94100.0,10.4013,10.4054,10.3971,10.4054,94100.0
2011-03-02 15:20:00,25.25,25.25,25.23,25.24,172000.0,10.4054,10.4054,10.3971,10.4013,172000.0
2011-03-02 15:25:00,25.24,25.24,25.19,25.19,174200.0,10.4013,10.4013,10.3807,10.3807,174200.0
2011-03-02 15:30:00,25.19,25.19,25.18,25.19,87500.0,10.3807,10.3807,10.3765,10.3807,87500.0
2011-03-02 15:35:00,25.18,25.19,25.14,25.17,555300.0,10.3765,10.3807,10.3601,10.3724,555300.0
2011-03-02 15:40:00,25.17,25.18,25.14,25.14,204700.0,10.3724,10.3765,10.3601,10.3601,204700.0
2011-03-02 15:45:00,25.15,25.16,25.08,25.12,551300.0,10.3642,10.3683,10.3353,10.3518,551300.0
2011-03-02 15:50:00,25.12,25.13,25.09,25.09,324100.0,10.3518,10.3559,10.3395,10.3395,324100.0
2011-03-02 15:55:00,25.09,25.09,25.0,25.02,2278400.0,10.3395,10.3395,10.3024,10.3106,2278400.0
2011-03-03 09:30:00,25.22,25.26,25.15,25.2,273900.0,10.393,10.4095,10.3642,10.3848,273900.0
2011-03-03 09:35:00,25.2,25.32,25.19,25.27,254600.0,10.3848,10.4342,10.3807,10.4136,254600.0
2011-03-03 09:40:00,25.27,25.27,25.19,25.25,158300.0,10.4136,10.4136,10.3807,10.4054,158300.0
2011-03-03 09:45:00,25.24,25.26,25.22,25.22,136100.0,10.4013,10.4095,10.393,10.393,136100.0
2011-03-03 09:50:00,25.23,25.23,25.18,25.22,119900.0,10.3971,10.3971,10.3765,10.393,119900.0
2011-03-03 09:55:00,25.21,25.22,25.19,25.21,137600.0,10.3889,10.393,10.3807,10.3889,137600.0
2011-03-03 10:00:00,25.2,25.24,25.19,25.23,172300.0,10.3848,10.4013,10.3807,10.3971,172300.0
2011-03-03 10:05:00,25.23,25.24,25.22,25.23,117900.0,10.3971,10.4013,10.393,10.3971,117900.0
2011-03-03 10:10:00,25.23,25.24,25.2,25.22,267300.0,10.3971,10.4013,10.3848,10.393,267300.0
2011-03-03 10:15:00,25.21,25.24,25.21,25.24,172300.0,10.3889,10.4013,10.3889,10.4013,172300.0
2011-03-03 10:20:00,25.24,25.25,25.22,25.25,120900.0,10.4013,10.4054,10.393,10.4054,120900.0
2011-03-03 10:25:00,25.24,25.25,25.23,25.24,70100.0,10.4013,10.4054,10.3971,10.4013,70100.0
2011-03-03 10:30:00,25.24,25.27,25.23,25.27,69500.0,10.4013,10.4136,10.3971,10.4136,69500.0
2011-03-03 10:35:00,25.27,25.29,25.26,25.28,93000.0,10.4136,10.4219,10.4095,10.4178,93000.0
2011-03-03 10:40:00,25.29,25.32,25.28,25.3,256000.0,10.4219,10.4342,10.4178,10.426,256000.0
2011-03-03 10:45:00,25.3,25.33,25.29,25.3,113500.0,10.426,10.4384,10.4219,10.426,113500.0
2011-03-03 10:50:00,25.3,25.3,25.24,25.25,73400.0,10.426,10.426,10.4013,10.4054,73400.0
2011-03-03 10:55:00,25.24,25.25,25.2,25.21,93800.0,10.4013,10.4054,10.3848,10.3889,93800.0
2011-03-03 11:00:00,25.21,25.24,25.2,25.24,127800.0,10.3889,10.4013,10.3848,10.4013,127800.0
2011-03-03 11:05:00,25.24,25.27,25.22,25.27,255400.0,10.4013,10.4136,10.393,10.4136,255400.0
2011-03-03 11:10:00,25.27,25.29,25.25,25.29,77400.0,10.4136,10.4219,10.4054,10.4219,77400.0
2011-03-03 11:15:00,25.29,25.31,25.27,25.29,128600.0,10.4219,10.4301,10.4136,10.4219,128600.0
2011-03-03 11:20:00,25.29,25.3,25.26,25.27,167700.0,10.4219,10.426,10.4095,10.4136,167700.0
2011-03-03 11:25:00,25.26,25.28,25.25,25.27,47300.0,10.4095,10.4178,10.4054,10.4136,47300.0
2011-03-03 11:30:00,25.27,25.28,25.24,25.25,210200.0,10.4136,10.4178,10.4013,10.4054,210200.0
2011-03-03 11:35:00,25.25,25.26,25.23,25.25,179000.0,10.4054,10.4095,10.3971,10.4054,179000.0
2011-03-03 11:40:00,25.25,25.26,25.21,25.26,129600.0,10.4054,10.4095,10.3889,10.4095,129600.0
2011-03-03 11:45:00,25.26,25.28,25.25,25.27,80300.0,10.4095,10.4178,10.4054,10.4136,80300.0
2011-03-03 11:50:00,25.27,25.32,25.27,25.31,98900.0,10.4136,10.4342,10.4136,10.4301,98900.0
2011-03-03 11:55:00,25.31,25.35,25.3,25.31,225600.0,10.4301,10.4466,10.426,10.4301,225600.0
2011-03-03 12:00:00,25.32,25.33,25.3,25.32,78300.0,10.4342,10.4384,10.426,10.4342,78300.0
2011-03-03 12:05:00,25.32,25.36,25.32,25.35,75800.0,10.4342,10.4507,10.4342,10.4466,75800.0
2011-03-03 12:10:00,25.36,25.38,25.35,25.38,100700.0,10.4507,10.459,10.4466,10.459,100700.0
2011-03-03 12:15:00,25.38,25.38,25.35,25.36,73200.0,10.459,10.459,10.4466,10.4507,73200.0
2011-03-03 12:20:00,25.35,25.38,25.35,25.37,76700.0,10.4466,10.459,10.4466,10.4548,76700.0
2011-03-03 12:25:00,25.37,25.39,25.37,25.37,60100.0,10.4548,10.4631,10.4548,10.4548,60100.0
2011-03-03 12:30:00,25.37,25.39,25.37,25.38,43600.0,10.4548,10.4631,10.4548,10.459,43600.0
2011-03-03 12:35:00,25.38,25.4,25.37,25.39,43600.0,10.459,10.4672,10.4548,10.4631,43600.0
2011-03-03 12:40:00,25.4,25.41,25.39,25.41,85100.0,10.4672,10.4713,10.4631,10.4713,85100.0
2011-03-03 12:45:00,25.41,25.41,25.39,25.41,89700.0,10.4713,10.4713,10.4631,10.4713,89700.0
2011-03-03 12:50:00,25.41,25.44,25.4,25.43,94000.0,10.4713,10.4837,10.4672,10.4796,94000.0
2011-03-03 12:55:00,25.44,25.44,25.4,25.41,63700.0,10.4837,10.4837,10.4672,10.4713,63700.0
2011-03-03 13:00:00,25.41,25.42,25.4,25.41,47800.0,10.4713,10.4754,10.4672,10.4713,47800.0
2011-03-03 13:05:00,25.41,25.42,25.41,25.41,22600.0,10.4713,10.4754,10.4713,10.4713,22600.0
2011-03-03 13:10:00,25.41,25.42,25.41,25.41,35300.0,10.4713,10.4754,10.4713,10.4713,35300.0
2011-03-03 13:15:00,25.41,25.41,25.4,25.4,35500.0,10.4713,10.4713,10.4672,10.4672,35500.0
2011-03-03 13:20:00,25.41,25.41,25.4,25.4,62000.0,10.4713,10.4713,10.4672,10.4672,62000.0
2011-03-03 13:25:00,25.4,25.42,25.4,25.4,112900.0,10.4672,10.4754,10.4672,10.4672,112900.0
2011-03-03 13:30:00,25.4,25.41,25.38,25.39,83400.0,10.4672,10.4713,10.459,10.4631,83400.0
2011-03-03 13:35:00,25.38,25.4,25.37,25.39,127800.0,10.459,10.4672,10.4548,10.4631,127800.0
2011-03-03 13:40:00,25.4,25.42,25.39,25.41,89000.0,10.4672,10.4754,10.4631,10.4713,89000.0
2011-03-03 13:45:00,25.41,25.41,25.39,25.41,103400.0,10.4713,10.4713,10.4631,10.4713,103400.0
2011-03-03 13:50:00,25.41,25.42,25.4,25.41,59800.0,10.4713,10.4754,10.4672,10.4713,59800.0
2011-03-03 13:55:00,25.4,25.42,25.4,25.41,67500.0,10.4672,10.4754,10.4672,10.4713,67500.0
2011-03-03 14:00:00,25.42,25.43,25.41,25.42,76800.0,10.4754,10.4796,10.4713,10.4754,76800.0
2011-03-03 14:05:00,25.43,25.45,25.4,25.42,457800.0,10.4796,10.4878,10.4672,10.4754,457800.0
2011-03-03 14:10:00,25.42,25.45,25.41,25.42,321200.0,10.4754,10.4878,10.4713,10.4754,321200.0
2011-03-03 14:15:00,25.42,25.45,25.42,25.43,100600.0,10.4754,10.4878,10.4754,10.4796,100600.0
2011-03-03 14:20:00,25.41,25.42,25.4,25.42,88400.0,10.4713,10.4754,10.4672,10.4754,88400.0
2011-03-03 14:25:00,25.42,25.44,25.41,25.43,93200.0,10.4754,10.4837,10.4713,10.4796,93200.0
2011-03-03 14:30:00,25.42,25.44,25.41,25.43,76300.0,10.4754,10.4837,10.4713,10.4796,76300.0
2011-03-03 14:35:00,25.43,25.47,25.43,25.46,120400.0,10.4796,10.496,10.4796,10.4919,120400.0
2011-03-03 14:40:00,25.45,25.47,25.45,25.45,64900.0,10.4878,10.496,10.4878,10.4878,64900.0
2011-03-03 14:45:00,25.45,25.48,25.45,25.46,85100.0,10.4878,10.5002,10.4878,10.4919,85100.0
2011-03-03 14:50:00,25.47,25.5,25.46,25.48,126100.0,10.496,10.5084,10.4919,10.5002,126100.0
2011-03-03 14:55:00,25.48,25.52,25.48,25.49,165000.0,10.5002,10.5167,10.5002,10.5043,165000.0
2011-03-03 15:00:00,25.5,25.51,25.48,25.49,119700.0,10.5084,10.5125,10.5002,10.5043,119700.0
2011-03-03 15:05:00,25.49,25.51,25.48,25.5,95700.0,10.5043,10.5125,10.5002,10.5084,95700.0
2011-03-03 15:10:00,25.51,25.51,25.48,25.49,128400.0,10.5125,10.5125,10.5002,10.5043,128400.0
2011-03-03 15:15:00,25.48,25.52,25.48,25.48,210200.0,10.5002,10.5167,10.5002,10.5002,210200.0
2011-03-03 15:20:00,25.49,25.49,25.45,25.46,165200.0,10.5043,10.5043,10.4878,10.4919,165200.0
2011-03-03 15:25:00,25.46,25.47,25.45,25.46,108300.0,10.4919,10.496,10.4878,10.4919,108300.0
2011-03-03 15:30:00,25.45,25.48,25.45,25.47,190200.0,10.4878,10.5002,10.4878,10.496,190200.0
2011-03-03 15:35:00,25.47,25.49,25.46,25.49,164900.0,10.496,10.5043,10.4919,10.5043,164900.0
2011-03-03 15:40:00,25.49,25.51,25.48,25.51,236300.0,10.5043,10.5125,10.5002,10.5125,236300.0
2011-03-03 15:45:00,25.51,25.51,25.46,25.47,276800.0,10.5125,10.5125,10.4919,10.496,276800.0
2011-03-03 15:50:00,25.47,25.5,25.46,25.49,331800.0,10.496,10.5084,10.4919,10.5043,331800.0
2011-03-03 15:55:00,25.49,25.49,25.44,25.45,1141400.0,10.5043,10.5043,10.4837,10.4878,1141400.0
2011-03-04 09:30:00,25.39,25.48,25.35,25.42,224000.0,10.4631,10.5002,10.4466,10.4754,224000.0
2011-03-04 09:35:00,25.42,25.45,25.36,25.4,180700.0,10.4754,10.4878,10.4507,10.4672,180700.0
2011-03-04 09:40:00,25.4,25.43,25.38,25.39,138200.0,10.4672,10.4796,10.459,10.4631,138200.0
2011-03-04 09:45:00,25.39,25.41,25.38,25.4,169200.0,10.4631,10.4713,10.459,10.4672,169200.0
2011-03-04 09:50:00,25.4,25.42,25.36,25.39,91300.0,10.4672,10.4754,10.4507,10.4631,91300.0
2011-03-04 09:55:00,25.39,25.41,25.37,25.38,74300.0,10.4631,10.4713,10.4548,10.459,74300.0
2011-03-04 10:00:00,25.39,25.39,25.31,25.32,105200.0,10.4631,10.4631,10.4301,10.4342,105200.0
2011-03-04 10:05:00,25.31,25.33,25.25,25.27,229800.0,10.4301,10.4384,10.4054,10.4136,229800.0
2011-03-04 10:10:00,25.27,25.27,25.25,25.27,110400.0,10.4136,10.4136,10.4054,10.4136,110400.0
2011-03-04 10:15:00,25.27,25.28,25.25,25.27,122100.0,10.4136,10.4178,10.4054,10.4136,122100.0
2011-03-04 10:20:00,25.27,25.29,25.26,25.28,110700.0,10.4136,10.4219,10.4095,10.4178,110700.0
2011-03-04 10:25:00,25.28,25.28,25.24,25.25,305900.0,10.4178,10.4178,10.4013,10.4054,305900.0
2011-03-04 10:30:00,25.25,25.3,25.24,25.29,201500.0,10.4054,10.426,10.4013,10.4219,201500.0
2011-03-04 10:35:00,25.29,25.3,25.26,25.28,224900.0,10.4219,10.426,10.4095,10.4178,224900.0
2011-03-04 10:40:00,25.28,25.31,25.28,25.3,74900.0,10.4178,10.4301,10.4178,10.426,74900.0
2011-03-04 10:45:00,25.3,25.3,25.28,25.3,52400.0,10.426,10.426,10.4178,10.426,52400.0
2011-03-04 10:50:00,25.3,25.31,25.29,25.3,101700.0,10.426,10.4301,10.4219,10.426,101700.0
2011-03-04 10:55:00,25.3,25.3,25.28,25.3,57900.0,10.426,10.426,10.4178,10.426,57900.0
2011-03-04 11:00:00,25.29,25.3,25.29,25.3,27400.0,10.4219,10.426,10.4219,10.426,27400.0
2011-03-04 11:05:00,25.3,25.3,25.27,25.28,104900.0,10.426,10.426,10.4136,10.4178,104900.0
2011-03-04 11:10:00,25.29,25.29,25.26,25.28,88600.0,10.4219,10.4219,10.4095,10.4178,88600.0
2011-03-04 11:15:00,25.28,25.3,25.27,25.28,66600.0,10.4178,10.426,10.4136,10.4178,66600.0
2011-03-04 11:20:00,25.29,25.29,25.26,25.27,111200.0,10.4219,10.4219,10.4095,10.4136,111200.0
2011-03-04 11:25:00,25.26,25.28,25.25,25.27,58800.0,10.4095,10.4178,10.4054,10.4136,58800.0
2011-03-04 11:30:00,25.27,25.32,25.25,25.3,189000.0,10.4136,10.4342,10.4054,10.426,189000.0
2011-03-04 11:35:00,25.3,25.32,25.29,25.32,105700.0,10.426,10.4342,10.4219,10.4342,105700.0
2011-03-04 11:40:00,25.31,25.33,25.31,25.33,44200.0,10.4301,10.4384,10.4301,10.4384,44200.0
2011-03-04 11:45:00,25.33,25.34,25.32,25.32,65900.0,10.4384,10.4425,10.4342,10.4342,65900.0
2011-03-04 11:50:00,25.33,25.34,25.3,25.32,55400.0,10.4384,10.4425,10.426,10.4342,55400.0
2011-03-04 11:55:00,25.31,25.32,25.27,25.28,115900.0,10.4301,10.4342,10.4136,10.4178,115900.0
2011-03-04 12:00:00,25.27,25.28,25.25,25.25,62700.0,10.4136,10.4178,10.4054,10.4054,62700.0
2011-03-04 12:05:00,25.25,25.27,25.24,25.27,76200.0,10.4054,10.4136,10.4013,10.4136,76200.0
2011-03-04 12:10:00,25.27,25.28,25.2,25.21,135800.0,10.4136,10.4178,10.3848,10.3889,135800.0
2011-03-04 12:15:00,25.21,25.22,25.2,25.21,56400.0,10.3889,10.393,10.3848,10.3889,56400.0
2011-03-04 12:20:00,25.21,25.21,25.16,25.21,189700.0,10.3889,10.3889,10.3683,10.3889,189700.0
2011-03-04 12:25:00,25.21,25.24,25.19,25.2,202100.0,10.3889,10.4013,10.3807,10.3848,202100.0
2011-03-04 12:30:00,25.2,25.2,25.15,25.16,83800.0,10.3848,10.3848,10.3642,10.3683,83800.0
2011-03-04 12:35:00,25.16,25.17,25.15,25.17,93500.0,10.3683,10.3724,10.3642,10.3724,93500.0
2011-03-04 12:40:00,25.17,25.18,25.16,25.16,247500.0,10.3724,10.3765,10.3683,10.3683,247500.0
2011-03-04 12:45:00,25.17,25.19,25.16,25.19,63000.0,10.3724,10.3807,10.3683,10.3807,63000.0
2011-03-04 12:50:00,25.19,25.19,25.16,25.17,49300.0,10.3807,10.3807,10.3683,10.3724,49300.0
2011-03-04 12:55:00,25.17,25.2,25.16,25.2,68700.0,10.3724,10.3848,10.3683,10.3848,68700.0
2011-03-04 13:00:00,25.2,25.23,25.18,25.19,100000.0,10.3848,10.3971,10.3765,10.3807,100000.0
2011-03-04 13:05:00,25.19,25.22,25.18,25.22,75700.0,10.3807,10.393,10.3765,10.393,75700.0
2011-03-04 13:10:00,25.21,25.23,25.19,25.19,118500.0,10.3889,10.3971,10.3807,10.3807,118500.0
2011-03-04 13:15:00,25.2,25.24,25.17,25.23,335400.0,10.3848,10.4013,10.3724,10.3971,335400.0
2011-03-04 13:20:00,25.23,25.27,25.22,25.26,53200.0,10.3971,10.4136,10.393,10.4095,53200.0
2011-03-04 13:25:00,25.26,25.27,25.23,25.25,96100.0,10.4095,10.4136,10.3971,10.4054,96100.0
2011-03-04 13:30:00,25.25,25.25,25.24,25.25,12300.0,10.4054,10.4054,10.4013,10.4054,12300.0
2011-03-04 13:35:00,25.25,25.26,25.24,25.25,44100.0,10.4054,10.4095,10.4013,10.4054,44100.0
2011-03-04 13:40:00,25.25,25.25,25.2,25.21,107500.0,10.4054,10.4054,10.3848,10.3889,107500.0
2011-03-04 13:45:00,25.2,25.21,25.18,25.18,76300.0,10.3848,10.3889,10.3765,10.3765,76300.0
2011-03-04 13:50:00,25.18,25.19,25.16,25.17,93900.0,10.3765,10.3807,10.3683,10.3724,93900.0
2011-03-04 13:55:00,25.17,25.18,25.17,25.17,61500.0,10.3724,10.3765,10.3724,10.3724,61500.0
2011-03-04 14:00:00,25.17,25.18,25.15,25.18,155000.0,10.3724,10.3765,10.3642,10.3765,155000.0
2011-03-04 14:05:00,25.18,25.19,25.17,25.18,73300.0,10.3765,10.3807,10.3724,10.3765,73300.0
2011-03-04 14:10:00,25.18,25.2,25.17,25.2,35600.0,10.3765,10.3848,10.3724,10.3848,35600.0
2011-03-04 14:15:00,25.2,25.2,25.18,25.19,29600.0,10.3848,10.3848,10.3765,10.3807,29600.0
2011-03-04 14:20:00,25.19,25.21,25.18,25.21,40300.0,10.3807,10.3889,10.3765,10.3889,40300.0
2011-03-04 14:25:00,25.21,25.21,25.19,25.2,45500.0,10.3889,10.3889,10.3807,10.3848,45500.0
2011-03-04 14:30:00,25.2,25.22,25.19,25.22,147600.0,10.3848,10.393,10.3807,10.393,147600.0
2011-03-04 14:35:00,25.22,25.23,25.2,25.22,105200.0,10.393,10.3971,10.3848,10.393,105200.0
2011-03-04 14:40:00,25.23,25.23,25.21,25.22,50100.0,10.3971,10.3971,10.3889,10.393,50100.0
2011-03-04 14:45:00,25.22,25.22,25.21,25.21,28100.0,10.393,10.393,10.3889,10.3889,28100.0
2011-03-04 14:50:00,25.22,25.23,25.21,25.23,33700.0,10.393,10.3971,10.3889,10.3971,33700.0
2011-03-04 14:55:00,25.22,25.24,25.22,25.24,137300.0,10.393,10.4013,10.393,10.4013,137300.0
2011-03-04 15:00:00,25.24,25.26,25.24,25.26,60200.0,10.4013,10.4095,10.4013,10.4095,60200.0
2011-03-04 15:05:00,25.25,25.28,25.25,25.26,72600.0,10.4054,10.4178,10.4054,10.4095,72600.0
2011-03-04 15:10:00,25.25,25.27,25.24,25.25,114400.0,10.4054,10.4136,10.4013,10.4054,114400.0
2011-03-04 15:15:00,25.25,25.26,25.23,25.26,117500.0,10.4054,10.4095,10.3971,10.4095,117500.0
2011-03-04 15:20:00,25.26,25.27,25.22,25.24,130700.0,10.4095,10.4136,10.393,10.4013,130700.0
2011-03-04 15:25:00,25.23,25.24,25.22,25.23,72100.0,10.3971,10.4013,10.393,10.3971,72100.0
2011-03-04 15:30:00,25.23,25.23,25.2,25.22,158700.0,10.3971,10.3971,10.3848,10.393,158700.0
2011-03-04 15:35:00,25.22,25.23,25.21,25.21,129600.0,10.393,10.3971,10.3889,10.3889,129600.0
2011-03-04 15:40:00,25.21,25.26,25.21,25.25,104300.0,10.3889,10.4095,10.3889,10.4054,104300.0
2011-03-04 15:45:00,25.25,25.31,25.25,25.28,187800.0,10.4054,10.4301,10.4054,10.4178,187800.0
2011-03-04 15:50:00,25.29,25.35,25.28,25.35,243400.0,10.4219,10.4466,10.4178,10.4466,243400.0
2011-03-04 15:55:00,25.35,25.37,25.32,25.33,435000.0,10.4466,10.4548,10.4342,10.4384,435000.0
2011-03-07 09:30:00,25.44,25.48,25.41,25.45,315300.0,10.4837,10.5002,10.4713,10.4878,315300.0
2011-03-07 09:35:00,25.45,25.49,25.43,25.48,140800.0,10.4878,10.5043,10.4796,10.5002,140800.0
2011-03-07 09:40:00,25.49,25.51,25.46,25.5,151700.0,10.5043,10.5125,10.4919,10.5084,151700.0
2011-03-07 09:45:00,25.5,25.51,25.47,25.51,93800.0,10.5084,10.5125,10.496,10.5125,93800.0
2011-03-07 09:50:00,25.51,25.55,25.5,25.52,128100.0,10.5125,10.529,10.5084,10.5167,128100.0
2011-03-07 09:55:00,25.53,25.58,25.51,25.58,95600.0,10.5208,10.5414,10.5125,10.5414,95600.0
2011-03-07 10:00:00,25.57,25.59,25.56,25.58,103300.0,10.5373,10.5455,10.5331,10.5414,103300.0
2011-03-07 10:05:00,25.58,25.58,25.51,25.54,156600.0,10.5414,10.5414,10.5125,10.5249,156600.0
2011-03-07 10:10:00,25.54,25.56,25.53,25.55,107600.0,10.5249,10.5331,10.5208,10.529,107600.0
2011-03-07 10:15:00,25.54,25.55,25.5,25.52,367500.0,10.5249,10.529,10.5084,10.5167,367500.0
2011-03-07 10:20:00,25.53,25.57,25.51,25.57,185800.0,10.5208,10.5373,10.5125,10.5373,185800.0
2011-03-07 10:25:00,25.57,25.57,25.55,25.56,114900.0,10.5373,10.5373,10.529,10.5331,114900.0
2011-03-07 10:30:00,25.57,25.57,25.52,25.54,137800.0,10.5373,10.5373,10.5167,10.5249,137800.0
2011-03-07 10:35:00,25.53,25.54,25.48,25.5,137100.0,10.5208,10.5249,10.5002,10.5084,137100.0
2011-03-07 10:40:00,25.5,25.51,25.45,25.47,144200.0,10.5084,10.5125,10.4878,10.496,144200.0
2011-03-07 10:45:00,25.46,25.47,25.45,25.46,101400.0,10.4919,10.496,10.4878,10.4919,101400.0
2011-03-07 10:50:00,25.46,25.48,25.43,25.46,91800.0,10.4919,10.5002,10.4796,10.4919,91800.0
2011-03-07 10:55:00,25.46,25.47,25.45,25.47,62500.0,10.4919,10.496,10.4878,10.496,62500.0
2011-03-07 11:00:00,25.46,25.47,25.45,25.45,62600.0,10.4919,10.496,10.4878,10.4878,62600.0
2011-03-07 11:05:00,25.46,25.49,25.43,25.46,166600.0,10.4919,10.5043,10.4796,10.4919,166600.0
2011-03-07 11:10:00,25.47,25.47,25.46,25.46,22200.0,10.496,10.496,10.4919,10.4919,22200.0
2011-03-07 11:15:00,25.46,25.49,25.45,25.48,112600.0,10.4919,10.5043,10.4878,10.5002,112600.0
2011-03-07 11:20:00,25.48,25.48,25.45,25.47,105300.0,10.5002,10.5002,10.4878,10.496,105300.0
2011-03-07 11:25:00,25.48,25.48,25.44,25.46,69900.0,10.5002,10.5002,10.4837,10.4919,69900.0
2011-03-07 11:30:00,25.45,25.46,25.43,25.43,81200.0,10.4878,10.4919,10.4796,10.4796,81200.0
2011-03-07 11:35:00,25.44,25.46,25.43,25.46,120800.0,10.4837,10.4919,10.4796,10.4919,120800.0
2011-03-07 11:40:00,25.46,25.48,25.46,25.46,92800.0,10.4919,10.5002,10.4919,10.4919,92800.0
2011-03-07 11:45:00,25.47,25.48,25.46,25.47,98000.0,10.496,10.5002,10.4919,10.496,98000.0
2011-03-07 11:50:00,25.48,25.48,25.46,25.47,129400.0,10.5002,10.5002,10.4919,10.496,129400.0
2011-03-07 11:55:00,25.48,25.49,25.47,25.48,73400.0,10.5002,10.5043,10.496,10.5002,73400.0
2011-03-07 12:00:00,25.48,25.49,25.46,25.47,82400.0,10.5002,10.5043,10.4919,10.496,82400.0
2011-03-07 12:05:00,25.47,25.5,25.47,25.5,107400.0,10.496,10.5084,10.496,10.5084,107400.0
2011-03-07 12:10:00,25.5,25.5,25.47,25.47,58700.0,10.5084,10.5084,10.496,10.496,58700.0
2011-03-07 12:15:00,25.48,25.48,25.46,25.46,142400.0,10.5002,10.5002,10.4919,10.4919,142400.0
2011-03-07 12:20:00,25.46,25.48,25.46,25.46,101400.0,10.4919,10.5002,10.4919,10.4919,101400.0
2011-03-07 12:25:00,25.47,25.49,25.46,25.48,214600.0,10.496,10.5043,10.4919,10.5002,214600.0
2011-03-07 12:30:00,25.47,25.48,25.46,25.48,105400.0,10.496,10.5002,10.4919,10.5002,105400.0
2011-03-07 12:35:00,25.47,25.48,25.46,25.47,56700.0,10.496,10.5002,10.4919,10.496,56700.0
2011-03-07 12:40:00,25.47,25.47,25.44,25.44,65700.0,10.496,10.496,10.4837,10.4837,65700.0
2011-03-07 12:45:00,25.45,25.45,25.43,25.45,58600.0,10.4878,10.4878,10.4796,10.4878,58600.0
2011-03-07 12:50:00,25.45,25.45,25.4,25.4,126400.0,10.4878,10.4878,10.4672,10.4672,126400.0
2011-03-07 12:55:00,25.4,25.42,25.38,25.39,115600.0,10.4672,10.4754,10.459,10.4631,115600.0
2011-03-07 13:00:00,25.39,25.43,25.38,25.39,139500.0,10.4631,10.4796,10.459,10.4631,139500.0
2011-03-07 13:05:00,25.4,25.4,25.37,25.39,36200.0,10.4672,10.4672,10.4548,10.4631,36200.0
2011-03-07 13:10:00,25.39,25.39,25.36,25.38,144300.0,10.4631,10.4631,10.4507,10.459,144300.0
2011-03-07 13:15:00,25.38,25.43,25.38,25.42,115700.0,10.459,10.4796,10.459,10.4754,115700.0
2011-03-07 13:20:00,25.42,25.44,25.42,25.43,114100.0,10.4754,10.4837,10.4754,10.4796,114100.0
2011-03-07 13:25:00,25.43,25.43,25.41,25.42,25200.0,10.4796,10.4796,10.4713,10.4754,25200.0
2011-03-07 13:30:00,25.41,25.43,25.4,25.43,64800.0,10.4713,10.4796,10.4672,10.4796,64800.0
2011-03-07 13:35:00,25.43,25.43,25.41,25.42,60800.0,10.4796,10.4796,10.4713,10.4754,60800.0
2011-03-07 13:40:00,25.42,25.43,25.4,25.4,132500.0,10.4754,10.4796,10.4672,10.4672,132500.0
2011-03-07 13:45:00,25.4,25.42,25.39,25.41,98600.0,10.4672,10.4754,10.4631,10.4713,98600.0
2011-03-07 13:50:00,25.42,25.42,25.39,25.4,75500.0,10.4754,10.4754,10.4631,10.4672,75500.0
2011-03-07 13:55:00,25.4,25.42,25.4,25.4,68400.0,10.4672,10.4754,10.4672,10.4672,68400.0
2011-03-07 14:00:00,25.4,25.43,25.4,25.42,51800.0,10.4672,10.4796,10.4672,10.4754,51800.0
2011-03-07 14:05:00,25.42,25.44,25.4,25.42,74700.0,10.4754,10.4837,10.4672,10.4754,74700.0
2011-03-07 14:10:00,25.42,25.42,25.39,25.39,85000.0,10.4754,10.4754,10.4631,10.4631,85000.0
2011-03-07 14:15:00,25.4,25.45,25.39,25.45,93500.0,10.4672,10.4878,10.4631,10.4878,93500.0
2011-03-07 14:20:00,25.45,25.47,25.44,25.44,53900.0,10.4878,10.496,10.4837,10.4837,53900.0
2011-03-07 14:25:00,25.45,25.47,25.44,25.47,112500.0,10.4878,10.496,10.4837,10.496,112500.0
2011-03-07 14:30:00,25.46,25.48,25.46,25.47,65700.0,10.4919,10.5002,10.4919,10.496,65700.0
2011-03-07 14:35:00,25.46,25.47,25.45,25.47,40000.0,10.4919,10.496,10.4878,10.496,40000.0
2011-03-07 14:40:00,25.46,25.47,25.44,25.45,53900.0,10.4919,10.496,10.4837,10.4878,53900.0
2011-03-07 14:45:00,25.44,25.48,25.44,25.46,117600.0,10.4837,10.5002,10.4837,10.4919,117600.0
2011-03-07 14:50:00,25.46,25.46,25.45,25.45,26400.0,10.4919,10.4919,10.4878,10.4878,26400.0
2011-03-07 14:55:00,25.46,25.48,25.45,25.45,125000.0,10.4919,10.5002,10.4878,10.4878,125000.0
2011-03-07 15:00:00,25.45,25.46,25.4,25.43,110400.0,10.4878,10.4919,10.4672,10.4796,110400.0
2011-03-07 15:05:00,25.43,25.46,25.43,25.45,125600.0,10.4796,10.4919,10.4796,10.4878,125600.0
2011-03-07 15:10:00,25.45,25.48,25.45,25.48,83800.0,10.4878,10.5002,10.4878,10.5002,83800.0
2011-03-07 15:15:00,25.48,25.48,25.45,25.47,89500.0,10.5002,10.5002,10.4878,10.496,89500.0
2011-03-07 15:20:00,25.47,25.47,25.43,25.45,70000.0,10.496,10.496,10.4796,10.4878,70000.0
2011-03-07 15:25:00,25.45,25.49,25.44,25.46,113100.0,10.4878,10.5043,10.4837,10.4919,113100.0
2011-03-07 15:30:00,25.46,25.48,25.44,25.47,152600.0,10.4919,10.5002,10.4837,10.496,152600.0
2011-03-07 15:35:00,25.47,25.49,25.47,25.47,160500.0,10.496,10.5043,10.496,10.496,160500.0
2011-03-07 15:40:00,25.48,25.48,25.44,25.46,162400.0,10.5002,10.5002,10.4837,10.4919,162400.0
2011-03-07 15:45:00,25.46,25.46,25.44,25.44,214500.0,10.4919,10.4919,10.4837,10.4837,214500.0
2011-03-07 15:50:00,25.44,25.44,25.41,25.43,201400.0,10.4837,10.4837,10.4713,10.4796,201400.0
2011-03-07 15:55:00,25.43,25.43,25.38,25.39,697600.0,10.4796,10.4796,10.459,10.4631,697600.0
2011-03-08 09:30:00,25.42,25.51,25.4,25.47,283400.0,10.4754,10.5125,10.4672,10.496,283400.0
2011-03-08 09:35:00,25.47,25.47,25.43,25.43,68700.0,10.496,10.496,10.4796,10.4796,68700.0
2011-03-08 09:40:00,25.43,25.48,25.42,25.47,97200.0,10.4796,10.5002,10.4754,10.496,97200.0
2011-03-08 09:45:00,25.47,25.5,25.44,25.49,76100.0,10.496,10.5084,10.4837,10.5043,76100.0
2011-03-08 09:50:00,25.49,25.53,25.49,25.5,52200.0,10.5043,10.5208,10.5043,10.5084,52200.0
2011-03-08 09:55:00,25.5,25.53,25.49,25.49,106100.0,10.5084,10.5208,10.5043,10.5043,106100.0
2011-03-08 10:00:00,25.5,25.53,25.48,25.5,211100.0,10.5084,10.5208,10.5002,10.5084,211100.0
2011-03-08 10:05:00,25.5,25.5,25.46,25.49,117200.0,10.5084,10.5084,10.4919,10.5043,117200.0
2011-03-08 10:10:00,25.49,25.54,25.48,25.54,116900.0,10.5043,10.5249,10.5002,10.5249,116900.0
2011-03-08 10:15:00,25.54,25.56,25.53,25.56,123700.0,10.5249,10.5331,10.5208,10.5331,123700.0
2011-03-08 10:20:00,25.56,25.57,25.55,25.57,58300.0,10.5331,10.5373,10.529,10.5373,58300.0
2011-03-08 10:25:00,25.57,25.59,25.56,25.59,75000.0,10.5373,10.5455,10.5331,10.5455,75000.0
2011-03-08 10:30:00,25.59,25.6,25.55,25.59,166200.0,10.5455,10.5496,10.529,10.5455,166200.0
2011-03-08 10:35:00,25.58,25.59,25.55,25.57,87200.0,10.5414,10.5455,10.529,10.5373,87200.0
2011-03-08 10:40:00,25.56,25.58,25.54,25.55,242400.0,10.5331,10.5414,10.5249,10.529,242400.0
2011-03-08 10:45:00,25.55,25.57,25.54,25.57,128900.0,10.529,10.5373,10.5249,10.5373,128900.0
2011-03-08 10:50:00,25.57,25.59,25.56,25.57,79500.0,10.5373,10.5455,10.5331,10.5373,79500.0
2011-03-08 10:55:00,25.58,25.59,25.57,25.58,36700.0,10.5414,10.5455,10.5373,10.5414,36700.0
2011-03-08 11:00:00,25.58,25.58,25.55,25.55,52700.0,10.5414,10.5414,10.529,10.529,52700.0
2011-03-08 11:05:00,25.55,25.56,25.52,25.53,50700.0,10.529,10.5331,10.5167,10.5208,50700.0
2011-03-08 11:10:00,25.53,25.55,25.52,25.54,109400.0,10.5208,10.529,10.5167,10.5249,109400.0
2011-03-08 11:15:00,25.54,25.57,25.53,25.57,62600.0,10.5249,10.5373,10.5208,10.5373,62600.0
2011-03-08 11:20:00,25.57,25.6,25.55,25.6,115900.0,10.5373,10.5496,10.529,10.5496,115900.0
2011-03-08 11:25:00,25.6,25.61,25.57,25.6,200300.0,10.5496,10.5537,10.5373,10.5496,200300.0
2011-03-08 11:30:00,25.61,25.64,25.6,25.64,88100.0,10.5537,10.5661,10.5496,10.5661,88100.0
2011-03-08 11:35:00,25.64,25.65,25.63,25.65,63900.0,10.5661,10.5702,10.562,10.5702,63900.0
2011-03-08 11:40:00,25.65,25.67,25.64,25.66,150100.0,10.5702,10.5785,10.5661,10.5743,150100.0
2011-03-08 11:45:00,25.67,25.69,25.66,25.67,84000.0,10.5785,10.5867,10.5743,10.5785,84000.0
2011-03-08 11:50:00,25.68,25.68,25.66,25.68,46100.0,10.5826,10.5826,10.5743,10.5826,46100.0
2011-03-08 11:55:00,25.68,25.7,25.68,25.69,115000.0,10.5826,10.5908,10.5826,10.5867,115000.0
2011-03-08 12:00:00,25.69,25.72,25.69,25.72,110900.0,10.5867,10.5991,10.5867,10.5991,110900.0
2011-03-08 12:05:00,25.71,25.71,25.69,25.71,68000.0,10.595,10.595,10.5867,10.595,68000.0
2011-03-08 12:10:00,25.71,25.72,25.69,25.71,97200.0,10.595,10.5991,10.5867,10.595,97200.0
2011-03-08 12:15:00,25.71,25.71,25.7,25.7,36800.0,10.595,10.595,10.5908,10.5908,36800.0
2011-03-08 12:20:00,25.7,25.72,25.69,25.71,51300.0,10.5908,10.5991,10.5867,10.595,51300.0
2011-03-08 12:25:00,25.7,25.71,25.68,25.69,111400.0,10.5908,10.595,10.5826,10.5867,111400.0
2011-03-08 12:30:00,25.68,25.69,25.65,25.66,92300.0,10.5826,10.5867,10.5702,10.5743,92300.0
2011-03-08 12:35:00,25.65,25.66,25.65,25.66,27200.0,10.5702,10.5743,10.5702,10.5743,27200.0
2011-03-08 12:40:00,25.65,25.67,25.63,25.64,66600.0,10.5702,10.5785,10.562,10.5661,66600.0
2011-03-08 12:45:00,25.64,25.66,25.64,25.65,39500.0,10.5661,10.5743,10.5661,10.5702,39500.0
2011-03-08 12:50:00,25.64,25.65,25.64,25.65,16600.0,10.5661,10.5702,10.5661,10.5702,16600.0
2011-03-08 12:55:00,25.64,25.66,25.63,25.64,122500.0,10.5661,10.5743,10.562,10.5661,122500.0
2011-03-08 13:00:00,25.64,25.67,25.63,25.66,105200.0,10.5661,10.5785,10.562,10.5743,105200.0
2011-03-08 13:05:00,25.67,25.67,25.66,25.67,18400.0,10.5785,10.5785,10.5743,10.5785,18400.0
2011-03-08 13:10:00,25.66,25.67,25.66,25.66,48500.0,10.5743,10.5785,10.5743,10.5743,48500.0
2011-03-08 13:15:00,25.66,25.67,25.66,25.66,30400.0,10.5743,10.5785,10.5743,10.5743,30400.0
2011-03-08 13:20:00,25.66,25.67,25.65,25.66,41800.0,10.5743,10.5785,10.5702,10.5743,41800.0
2011-03-08 13:25:00,25.66,25.67,25.65,25.66,46800.0,10.5743,10.5785,10.5702,10.5743,46800.0
2011-03-08 13:30:00,25.67,25.68,25.66,25.68,25000.0,10.5785,10.5826,10.5743,10.5826,25000.0
2011-03-08 13:35:00,25.68,25.69,25.67,25.67,58500.0,10.5826,10.5867,10.5785,10.5785,58500.0
2011-03-08 13:40:00,25.67,25.68,25.67,25.67,25600.0,10.5785,10.5826,10.5785,10.5785,25600.0
2011-03-08 13:45:00,25.68,25.68,25.66,25.67,45900.0,10.5826,10.5826,10.5743,10.5785,45900.0
2011-03-08 13:50:00,25.67,25.67,25.64,25.66,80800.0,10.5785,10.5785,10.5661,10.5743,80800.0
2011-03-08 13:55:00,25.66,25.66,25.65,25.65,27700.0,10.5743,10.5743,10.5702,10.5702,27700.0
2011-03-08 14:00:00,25.66,25.67,25.63,25.63,70800.0,10.5743,10.5785,10.562,10.562,70800.0
2011-03-08 14:05:00,25.64,25.64,25.63,25.63,35400.0,10.5661,10.5661,10.562,10.562,35400.0
2011-03-08 14:10:00,25.64,25.65,25.63,25.63,60500.0,10.5661,10.5702,10.562,10.562,60500.0
2011-03-08 14:15:00,25.63,25.64,25.62,25.63,60000.0,10.562,10.5661,10.5579,10.562,60000.0
2011-03-08 14:20:00,25.62,25.63,25.62,25.62,58000.0,10.5579,10.562,10.5579,10.5579,58000.0
2011-03-08 14:25:00,25.62,25.63,25.61,25.62,58200.0,10.5579,10.562,10.5537,10.5579,58200.0
2011-03-08 14:30:00,25.62,25.63,25.62,25.63,49900.0,10.5579,10.562,10.5579,10.562,49900.0
2011-03-08 14:35:00,25.62,25.63,25.62,25.62,34800.0,10.5579,10.562,10.5579,10.5579,34800.0
2011-03-08 14:40:00,25.63,25.65,25.62,25.64,121300.0,10.562,10.5702,10.5579,10.5661,121300.0
2011-03-08 14:45:00,25.65,25.66,25.64,25.66,60000.0,10.5702,10.5743,10.5661,10.5743,60000.0
2011-03-08 14:50:00,25.66,25.66,25.65,25.66,20600.0,10.5743,10.5743,10.5702,10.5743,20600.0
2011-03-08 14:55:00,25.66,25.67,25.65,25.67,89300.0,10.5743,10.5785,10.5702,10.5785,89300.0
2011-03-08 15:00:00,25.66,25.67,25.63,25.64,76700.0,10.5743,10.5785,10.562,10.5661,76700.0
2011-03-08 15:05:00,25.63,25.66,25.63,25.66,83000.0,10.562,10.5743,10.562,10.5743,83000.0
2011-03-08 15:10:00,25.66,25.68,25.65,25.68,72500.0,10.5743,10.5826,10.5702,10.5826,72500.0
2011-03-08 15:15:00,25.67,25.68,25.66,25.67,63700.0,10.5785,10.5826,10.5743,10.5785,63700.0
2011-03-08 15:20:00,25.67,25.68,25.66,25.67,63500.0,10.5785,10.5826,10.5743,10.5785,63500.0
2011-03-08 15:25:00,25.66,25.67,25.63,25.65,86700.0,10.5743,10.5785,10.562,10.5702,86700.0
2011-03-08 15:30:00,25.65,25.65,25.63,25.65,101400.0,10.5702,10.5702,10.562,10.5702,101400.0
2011-03-08 15:35:00,25.65,25.67,25.64,25.67,107200.0,10.5702,10.5785,10.5661,10.5785,107200.0
2011-03-08 15:40:00,25.67,25.69,25.66,25.68,201100.0,10.5785,10.5867,10.5743,10.5826,201100.0
2011-03-08 15:45:00,25.68,25.68,25.65,25.68,188300.0,10.5826,10.5826,10.5702,10.5826,188300.0
2011-03-08 15:50:00,25.67,25.68,25.65,25.67,255700.0,10.5785,10.5826,10.5702,10.5785,255700.0
2011-03-08 15:55:00,25.67,25.67,25.65,25.65,377300.0,10.5785,10.5785,10.5702,10.5702,377300.0
2011-03-09 09:30:00,25.6,25.72,25.58,25.58,298900.0,10.5496,10.5991,10.5414,10.5414,298900.0
2011-03-09 09:35:00,25.59,25.66,25.59,25.63,149500.0,10.5455,10.5743,10.5455,10.562,149500.0
2011-03-09 09:40:00,25.63,25.63,25.61,25.62,97800.0,10.562,10.562,10.5537,10.5579,97800.0
2011-03-09 09:45:00,25.61,25.68,25.59,25.68,260500.0,10.5537,10.5826,10.5455,10.5826,260500.0
2011-03-09 09:50:00,25.69,25.7,25.64,25.64,198900.0,10.5867,10.5908,10.5661,10.5661,198900.0
2011-03-09 09:55:00,25.63,25.66,25.62,25.63,132600.0,10.562,10.5743,10.5579,10.562,132600.0
2011-03-09 10:00:00,25.63,25.65,25.6,25.65,99200.0,10.562,10.5702,10.5496,10.5702,99200.0
2011-03-09 10:05:00,25.65,25.67,25.64,25.66,50900.0,10.5702,10.5785,10.5661,10.5743,50900.0
2011-03-09 10:10:00,25.66,25.69,25.66,25.66,69400.0,10.5743,10.5867,10.5743,10.5743,69400.0
2011-03-09 10:15:00,25.67,25.7,25.66,25.69,70400.0,10.5785,10.5908,10.5743,10.5867,70400.0
2011-03-09 10:20:00,25.69,25.72,25.69,25.71,49700.0,10.5867,10.5991,10.5867,10.595,49700.0
2011-03-09 10:25:00,25.71,25.75,25.71,25.74,140800.0,10.595,10.6114,10.595,10.6073,140800.0
2011-03-09 10:30:00,25.75,25.75,25.71,25.73,87100.0,10.6114,10.6114,10.595,10.6032,87100.0
2011-03-09 10:35:00,25.73,25.75,25.72,25.73,95000.0,10.6032,10.6114,10.5991,10.6032,95000.0
2011-03-09 10:40:00,25.74,25.74,25.71,25.73,75600.0,10.6073,10.6073,10.595,10.6032,75600.0
2011-03-09 10:45:00,25.73,25.74,25.71,25.72,52400.0,10.6032,10.6073,10.595,10.5991,52400.0
2011-03-09 10:50:00,25.72,25.74,25.7,25.71,137000.0,10.5991,10.6073,10.5908,10.595,137000.0
2011-03-09 10:55:00,25.71,25.72,25.66,25.68,145000.0,10.595,10.5991,10.5743,10.5826,145000.0
2011-03-09 11:00:00,25.67,25.69,25.66,25.69,101700.0,10.5785,10.5867,10.5743,10.5867,101700.0
2011-03-09 11:05:00,25.68,25.69,25.68,25.68,40200.0,10.5826,10.5867,10.5826,10.5826,40200.0
2011-03-09 11:10:00,25.68,25.71,25.68,25.69,115500.0,10.5826,10.595,10.5826,10.5867,115500.0
2011-03-09 11:15:00,25.69,25.71,25.67,25.67,51900.0,10.5867,10.595,10.5785,10.5785,51900.0
2011-03-09 11:20:00,25.68,25.69,25.68,25.68,45100.0,10.5826,10.5867,10.5826,10.5826,45100.0
2011-03-09 11:25:00,25.68,25.7,25.68,25.68,60600.0,10.5826,10.5908,10.5826,10.5826,60600.0
2011-03-09 11:30:00,25.69,25.7,25.66,25.66,107200.0,10.5867,10.5908,10.5743,10.5743,107200.0
2011-03-09 11:35:00,25.67,25.69,25.66,25.69,61400.0,10.5785,10.5867,10.5743,10.5867,61400.0
2011-03-09 11:40:00,25.69,25.69,25.68,25.69,25000.0,10.5867,10.5867,10.5826,10.5867,25000.0
2011-03-09 11:45:00,25.69,25.7,25.67,25.69,68400.0,10.5867,10.5908,10.5785,10.5867,68400.0
2011-03-09 11:50:00,25.68,25.69,25.67,25.68,35600.0,10.5826,10.5867,10.5785,10.5826,35600.0
2011-03-09 11:55:00,25.68,25.7,25.67,25.69,54300.0,10.5826,10.5908,10.5785,10.5867,54300.0
2011-03-09 12:00:00,25.69,25.74,25.68,25.71,94900.0,10.5867,10.6073,10.5826,10.595,94900.0
2011-03-09 12:05:00,25.7,25.71,25.7,25.7,20300.0,10.5908,10.595,10.5908,10.5908,20300.0
2011-03-09 12:10:00,25.71,25.72,25.7,25.71,37500.0,10.595,10.5991,10.5908,10.595,37500.0
2011-03-09 12:15:00,25.71,25.73,25.71,25.72,63400.0,10.595,10.6032,10.595,10.5991,63400.0
2011-03-09 12:20:00,25.72,25.73,25.71,25.72,84200.0,10.5991,10.6032,10.595,10.5991,84200.0
2011-03-09 12:25:00,25.72,25.72,25.69,25.7,98400.0,10.5991,10.5991,10.5867,10.5908,98400.0
2011-03-09 12:30:00,25.7,25.72,25.7,25.71,341900.0,10.5908,10.5991,10.5908,10.595,341900.0
2011-03-09 12:35:00,25.7,25.71,25.69,25.69,27500.0,10.5908,10.595,10.5867,10.5867,27500.0
2011-03-09 12:40:00,25.69,25.71,25.69,25.71,58500.0,10.5867,10.595,10.5867,10.595,58500.0
2011-03-09 12:45:00,25.71,25.73,25.7,25.73,71100.0,10.595,10.6032,10.5908,10.6032,71100.0
2011-03-09 12:50:00,25.73,25.75,25.7,25.72,81100.0,10.6032,10.6114,10.5908,10.5991,81100.0
2011-03-09 12:55:00,25.71,25.73,25.7,25.73,79400.0,10.595,10.6032,10.5908,10.6032,79400.0
2011-03-09 13:00:00,25.72,25.73,25.71,25.72,47700.0,10.5991,10.6032,10.595,10.5991,47700.0
2011-03-09 13:05:00,25.71,25.73,25.71,25.73,36300.0,10.595,10.6032,10.595,10.6032,36300.0
2011-03-09 13:10:00,25.73,25.73,25.72,25.73,36200.0,10.6032,10.6032,10.5991,10.6032,36200.0
2011-03-09 13:15:00,25.73,25.74,25.72,25.74,47400.0,10.6032,10.6073,10.5991,10.6073,47400.0
2011-03-09 13:20:00,25.74,25.74,25.73,25.73,10700.0,10.6073,10.6073,10.6032,10.6032,10700.0
2011-03-09 13:25:00,25.73,25.74,25.72,25.73,56300.0,10.6032,10.6073,10.5991,10.6032,56300.0
2011-03-09 13:30:00,25.73,25.73,25.72,25.73,15000.0,10.6032,10.6032,10.5991,10.6032,15000.0
2011-03-09 13:35:00,25.73,25.73,25.7,25.7,53100.0,10.6032,10.6032,10.5908,10.5908,53100.0
2011-03-09 13:40:00,25.7,25.71,25.7,25.71,37700.0,10.5908,10.595,10.5908,10.595,37700.0
2011-03-09 13:45:00,25.71,25.72,25.7,25.72,28200.0,10.595,10.5991,10.5908,10.5991,28200.0
2011-03-09 13:50:00,25.72,25.72,25.71,25.71,47500.0,10.5991,10.5991,10.595,10.595,47500.0
2011-03-09 13:55:00,25.71,25.73,25.71,25.72,68600.0,10.595,10.6032,10.595,10.5991,68600.0
2011-03-09 14:00:00,25.73,25.74,25.72,25.73,47500.0,10.6032,10.6073,10.5991,10.6032,47500.0
2011-03-09 14:05:00,25.74,25.74,25.7,25.71,103700.0,10.6073,10.6073,10.5908,10.595,103700.0
2011-03-09 14:10:00,25.71,25.72,25.7,25.72,35200.0,10.595,10.5991,10.5908,10.5991,35200.0
2011-03-09 14:15:00,25.71,25.74,25.71,25.74,55200.0,10.595,10.6073,10.595,10.6073,55200.0
2011-03-09 14:20:00,25.74,25.74,25.71,25.72,65300.0,10.6073,10.6073,10.595,10.5991,65300.0
2011-03-09 14:25:00,25.72,25.73,25.72,25.72,56200.0,10.5991,10.6032,10.5991,10.5991,56200.0
2011-03-09 14:30:00,25.72,25.73,25.71,25.73,65000.0,10.5991,10.6032,10.595,10.6032,65000.0
2011-03-09 14:35:00,25.73,25.74,25.72,25.73,88000.0,10.6032,10.6073,10.5991,10.6032,88000.0
2011-03-09 14:40:00,25.74,25.74,25.73,25.73,30000.0,10.6073,10.6073,10.6032,10.6032,30000.0
2011-03-09 14:45:00,25.74,25.74,25.72,25.73,194500.0,10.6073,10.6073,10.5991,10.6032,194500.0
2011-03-09 14:50:00,25.74,25.75,25.73,25.75,85700.0,10.6073,10.6114,10.6032,10.6114,85700.0
2011-03-09 14:55:00,25.75,25.75,25.73,25.73,84700.0,10.6114,10.6114,10.6032,10.6032,84700.0
2011-03-09 15:00:00,25.74,25.74,25.73,25.74,46600.0,10.6073,10.6073,10.6032,10.6073,46600.0
2011-03-09 15:05:00,25.73,25.75,25.73,25.75,72200.0,10.6032,10.6114,10.6032,10.6114,72200.0
2011-03-09 15:10:00,25.75,25.78,25.74,25.78,187100.0,10.6114,10.6238,10.6073,10.6238,187100.0
2011-03-09 15:15:00,25.77,25.8,25.77,25.79,150900.0,10.6197,10.632,10.6197,10.6279,150900.0
2011-03-09 15:20:00,25.79,25.8,25.77,25.8,139900.0,10.6279,10.632,10.6197,10.632,139900.0
2011-03-09 15:25:00,25.8,25.81,25.78,25.8,159500.0,10.632,10.6362,10.6238,10.632,159500.0
2011-03-09 15:30:00,25.8,25.81,25.8,25.81,46800.0,10.632,10.6362,10.632,10.6362,46800.0
2011-03-09 15:35:00,25.81,25.81,25.76,25.77,137700.0,10.6362,10.6362,10.6156,10.6197,137700.0
2011-03-09 15:40:00,25.76,25.8,25.76,25.78,109900.0,10.6156,10.632,10.6156,10.6238,109900.0
2011-03-09 15:45:00,25.79,25.81,25.78,25.81,179100.0,10.6279,10.6362,10.6238,10.6362,179100.0
2011-03-09 15:50:00,25.8,25.82,25.8,25.8,248300.0,10.632,10.6403,10.632,10.632,248300.0
2011-03-09 15:55:00,25.81,25.82,25.79,25.8,514500.0,10.6362,10.6403,10.6279,10.632,514500.0
2011-03-10 09:30:00,25.71,25.74,25.62,25.67,396400.0,10.595,10.6073,10.5579,10.5785,396400.0
2011-03-10 09:35:00,25.67,25.79,25.66,25.73,260500.0,10.5785,10.6279,10.5743,10.6032,260500.0
2011-03-10 09:40:00,25.73,25.75,25.68,25.71,155500.0,10.6032,10.6114,10.5826,10.595,155500.0
2011-03-10 09:45:00,25.71,25.77,25.7,25.7,125800.0,10.595,10.6197,10.5908,10.5908,125800.0
2011-03-10 09:50:00,25.7,25.73,25.69,25.71,91700.0,10.5908,10.6032,10.5867,10.595,91700.0
2011-03-10 09:55:00,25.7,25.7,25.65,25.66,100300.0,10.5908,10.5908,10.5702,10.5743,100300.0
2011-03-10 10:00:00,25.65,25.68,25.65,25.66,92700.0,10.5702,10.5826,10.5702,10.5743,92700.0
2011-03-10 10:05:00,25.67,25.68,25.65,25.67,209500.0,10.5785,10.5826,10.5702,10.5785,209500.0
2011-03-10 10:10:00,25.67,25.72,25.66,25.7,239600.0,10.5785,10.5991,10.5743,10.5908,239600.0
2011-03-10 10:15:00,25.71,25.74,25.7,25.74,134000.0,10.595,10.6073,10.5908,10.6073,134000.0
2011-03-10 10:20:00,25.74,25.77,25.73,25.76,95500.0,10.6073,10.6197,10.6032,10.6156,95500.0
2011-03-10 10:25:00,25.76,25.77,25.7,25.71,121400.0,10.6156,10.6197,10.5908,10.595,121400.0
2011-03-10 10:30:00,25.71,25.71,25.69,25.7,136100.0,10.595,10.595,10.5867,10.5908,136100.0
2011-03-10 10:35:00,25.7,25.71,25.69,25.69,94700.0,10.5908,10.595,10.5867,10.5867,94700.0
2011-03-10 10:40:00,25.69,25.73,25.69,25.72,131700.0,10.5867,10.6032,10.5867,10.5991,131700.0
2011-03-10 10:45:00,25.71,25.72,25.7,25.71,55600.0,10.595,10.5991,10.5908,10.595,55600.0
2011-03-10 10:50:00,25.71,25.71,25.67,25.68,154800.0,10.595,10.595,10.5785,10.5826,154800.0
2011-03-10 10:55:00,25.68,25.71,25.66,25.66,391900.0,10.5826,10.595,10.5743,10.5743,391900.0
2011-03-10 11:00:00,25.66,25.68,25.66,25.68,89600.0,10.5743,10.5826,10.5743,10.5826,89600.0
2011-03-10 11:05:00,25.68,25.68,25.67,25.67,49200.0,10.5826,10.5826,10.5785,10.5785,49200.0
2011-03-10 11:10:00,25.67,25.68,25.65,25.67,102500.0,10.5785,10.5826,10.5702,10.5785,102500.0
2011-03-10 11:15:00,25.67,25.7,25.66,25.68,86300.0,10.5785,10.5908,10.5743,10.5826,86300.0
2011-03-10 11:20:00,25.68,25.69,25.67,25.68,53700.0,10.5826,10.5867,10.5785,10.5826,53700.0
2011-03-10 11:25:00,25.68,25.69,25.67,25.69,38500.0,10.5826,10.5867,10.5785,10.5867,38500.0
2011-03-10 11:30:00,25.68,25.71,25.66,25.71,155100.0,10.5826,10.595,10.5743,10.595,155100.0
2011-03-10 11:35:00,25.71,25.72,25.7,25.72,65200.0,10.595,10.5991,10.5908,10.5991,65200.0
2011-03-10 11:40:00,25.72,25.73,25.7,25.73,89400.0,10.5991,10.6032,10.5908,10.6032,89400.0
2011-03-10 11:45:00,25.73,25.73,25.7,25.71,72100.0,10.6032,10.6032,10.5908,10.595,72100.0
2011-03-10 11:50:00,25.7,25.73,25.7,25.73,59300.0,10.5908,10.6032,10.5908,10.6032,59300.0
2011-03-10 11:55:00,25.72,25.73,25.72,25.73,47500.0,10.5991,10.6032,10.5991,10.6032,47500.0
2011-03-10 12:00:00,25.73,25.73,25.72,25.73,45200.0,10.6032,10.6032,10.5991,10.6032,45200.0
2011-03-10 12:05:00,25.73,25.73,25.7,25.7,55600.0,10.6032,10.6032,10.5908,10.5908,55600.0
2011-03-10 12:10:00,25.7,25.72,25.7,25.7,60800.0,10.5908,10.5991,10.5908,10.5908,60800.0
2011-03-10 12:15:00,25.7,25.71,25.69,25.7,50600.0,10.5908,10.595,10.5867,10.5908,50600.0
2011-03-10 12:20:00,25.7,25.73,25.69,25.73,103700.0,10.5908,10.6032,10.5867,10.6032,103700.0
2011-03-10 12:25:00,25.73,25.73,25.71,25.73,121800.0,10.6032,10.6032,10.595,10.6032,121800.0
2011-03-10 12:30:00,25.73,25.74,25.73,25.74,59200.0,10.6032,10.6073,10.6032,10.6073,59200.0
2011-03-10 12:35:00,25.73,25.78,25.73,25.78,61300.0,10.6032,10.6238,10.6032,10.6238,61300.0
2011-03-10 12:40:00,25.78,25.79,25.77,25.78,57600.0,10.6238,10.6279,10.6197,10.6238,57600.0
2011-03-10 12:45:00,25.78,25.79,25.77,25.77,90200.0,10.6238,10.6279,10.6197,10.6197,90200.0
2011-03-10 12:50:00,25.77,25.79,25.74,25.79,281000.0,10.6197,10.6279,10.6073,10.6279,281000.0
2011-03-10 12:55:00,25.79,25.8,25.78,25.8,40900.0,10.6279,10.632,10.6238,10.632,40900.0
2011-03-10 13:00:00,25.8,25.82,25.79,25.81,99000.0,10.632,10.6403,10.6279,10.6362,99000.0
2011-03-10 13:05:00,25.81,25.82,25.79,25.79,53700.0,10.6362,10.6403,10.6279,10.6279,53700.0
2011-03-10 13:10:00,25.79,25.82,25.78,25.79,105600.0,10.6279,10.6403,10.6238,10.6279,105600.0
2011-03-10 13:15:00,25.79,25.8,25.77,25.77,60100.0,10.6279,10.632,10.6197,10.6197,60100.0
2011-03-10 13:20:00,25.77,25.78,25.73,25.73,59100.0,10.6197,10.6238,10.6032,10.6032,59100.0
2011-03-10 13:25:00,25.74,25.74,25.71,25.72,76200.0,10.6073,10.6073,10.595,10.5991,76200.0
2011-03-10 13:30:00,25.71,25.71,25.65,25.65,252800.0,10.595,10.595,10.5702,10.5702,252800.0
2011-03-10 13:35:00,25.65,25.66,25.62,25.63,189500.0,10.5702,10.5743,10.5579,10.562,189500.0
2011-03-10 13:40:00,25.62,25.68,25.62,25.65,124900.0,10.5579,10.5826,10.5579,10.5702,124900.0
2011-03-10 13:45:00,25.64,25.68,25.64,25.67,92000.0,10.5661,10.5826,10.5661,10.5785,92000.0
2011-03-10 13:50:00,25.67,25.71,25.66,25.68,128800.0,10.5785,10.595,10.5743,10.5826,128800.0
2011-03-10 13:55:00,25.67,25.69,25.66,25.68,59400.0,10.5785,10.5867,10.5743,10.5826,59400.0
2011-03-10 14:00:00,25.67,25.72,25.67,25.7,82200.0,10.5785,10.5991,10.5785,10.5908,82200.0
2011-03-10 14:05:00,25.7,25.71,25.68,25.7,67500.0,10.5908,10.595,10.5826,10.5908,67500.0
2011-03-10 14:10:00,25.7,25.7,25.67,25.68,42100.0,10.5908,10.5908,10.5785,10.5826,42100.0
2011-03-10 14:15:00,25.67,25.69,25.66,25.69,61300.0,10.5785,10.5867,10.5743,10.5867,61300.0
2011-03-10 14:20:00,25.69,25.69,25.67,25.69,46400.0,10.5867,10.5867,10.5785,10.5867,46400.0
2011-03-10 14:25:00,25.69,25.71,25.68,25.68,118400.0,10.5867,10.595,10.5826,10.5826,118400.0
2011-03-10 14:30:00,25.68,25.71,25.68,25.71,45700.0,10.5826,10.595,10.5826,10.595,45700.0
2011-03-10 14:35:00,25.71,25.73,25.7,25.71,95300.0,10.595,10.6032,10.5908,10.595,95300.0
2011-03-10 14:40:00,25.72,25.74,25.71,25.72,77100.0,10.5991,10.6073,10.595,10.5991,77100.0
2011-03-10 14:45:00,25.72,25.72,25.71,25.71,33100.0,10.5991,10.5991,10.595,10.595,33100.0
2011-03-10 14:50:00,25.71,25.72,25.71,25.71,32600.0,10.595,10.5991,10.595,10.595,32600.0
2011-03-10 14:55:00,25.71,25.72,25.71,25.72,43500.0,10.595,10.5991,10.595,10.5991,43500.0
2011-03-10 15:00:00,25.71,25.73,25.7,25.72,217700.0,10.595,10.6032,10.5908,10.5991,217700.0
2011-03-10 15:05:00,25.71,25.74,25.71,25.74,52900.0,10.595,10.6073,10.595,10.6073,52900.0
2011-03-10 15:10:00,25.74,25.74,25.72,25.73,172200.0,10.6073,10.6073,10.5991,10.6032,172200.0
2011-03-10 15:15:00,25.74,25.74,25.72,25.72,74500.0,10.6073,10.6073,10.5991,10.5991,74500.0
2011-03-10 15:20:00,25.73,25.73,25.72,25.73,41000.0,10.6032,10.6032,10.5991,10.6032,41000.0
2011-03-10 15:25:00,25.72,25.73,25.71,25.72,126800.0,10.5991,10.6032,10.595,10.5991,126800.0
2011-03-10 15:30:00,25.72,25.73,25.71,25.72,192600.0,10.5991,10.6032,10.595,10.5991,192600.0
2011-03-10 15:35:00,25.73,25.74,25.71,25.74,121600.0,10.6032,10.6073,10.595,10.6073,121600.0
2011-03-10 15:40:00,25.74,25.75,25.72,25.75,196300.0,10.6073,10.6114,10.5991,10.6114,196300.0
2011-03-10 15:45:00,25.74,25.74,25.7,25.7,152300.0,10.6073,10.6073,10.5908,10.5908,152300.0
2011-03-10 15:50:00,25.71,25.71,25.7,25.71,245700.0,10.595,10.595,10.5908,10.595,245700.0
2011-03-10 15:55:00,25.71,25.71,25.63,25.64,1034400.0,10.595,10.595,10.562,10.5661,1034400.0
2011-03-11 09:30:00,25.02,25.16,25.02,25.09,693400.0,10.467,10.5256,10.467,10.4963,693400.0
2011-03-11 09:35:00,25.09,25.1,24.96,25.0,306200.0,10.4963,10.5005,10.4419,10.4586,306200.0
2011-03-11 09:40:00,25.0,25.03,24.97,24.97,322300.0,10.4586,10.4712,10.4461,10.4461,322300.0
2011-03-11 09:45:00,24.98,25.01,24.92,24.93,383300.0,10.4503,10.4628,10.4252,10.4294,383300.0
2011-03-11 09:50:00,24.93,24.98,24.91,24.95,177200.0,10.4294,10.4503,10.421,10.4377,177200.0
2011-03-11 09:55:00,24.95,25.0,24.93,25.0,175700.0,10.4377,10.4586,10.4294,10.4586,175700.0
2011-03-11 10:00:00,25.0,25.0,24.98,24.98,148400.0,10.4586,10.4586,10.4503,10.4503,148400.0
2011-03-11 10:05:00,24.98,25.0,24.97,24.99,79300.0,10.4503,10.4586,10.4461,10.4545,79300.0
2011-03-11 10:10:00,24.99,25.0,24.98,25.0,84000.0,10.4545,10.4586,10.4503,10.4586,84000.0
2011-03-11 10:15:00,24.99,25.04,24.99,25.02,224800.0,10.4545,10.4754,10.4545,10.467,224800.0
2011-03-11 10:20:00,25.02,25.04,24.99,25.0,167500.0,10.467,10.4754,10.4545,10.4586,167500.0
2011-03-11 10:25:00,25.0,25.01,24.99,25.0,154800.0,10.4586,10.4628,10.4545,10.4586,154800.0
2011-03-11 10:30:00,25.0,25.01,24.99,25.0,111600.0,10.4586,10.4628,10.4545,10.4586,111600.0
2011-03-11 10:35:00,25.0,25.02,24.99,25.02,127900.0,10.4586,10.467,10.4545,10.467,127900.0
2011-03-11 10:40:00,25.02,25.04,25.01,25.03,69600.0,10.467,10.4754,10.4628,10.4712,69600.0
2011-03-11 10:45:00,25.03,25.03,24.99,24.99,154100.0,10.4712,10.4712,10.4545,10.4545,154100.0
2011-03-11 10:50:00,24.99,25.01,24.99,25.0,65100.0,10.4545,10.4628,10.4545,10.4586,65100.0
2011-03-11 10:55:00,25.01,25.02,25.0,25.02,68700.0,10.4628,10.467,10.4586,10.467,68700.0
2011-03-11 11:00:00,25.03,25.05,25.01,25.02,163300.0,10.4712,10.4796,10.4628,10.467,163300.0
2011-03-11 11:05:00,25.02,25.05,25.01,25.05,109600.0,10.467,10.4796,10.4628,10.4796,109600.0
2011-03-11 11:10:00,25.05,25.05,25.03,25.03,196400.0,10.4796,10.4796,10.4712,10.4712,196400.0
2011-03-11 11:15:00,25.03,25.04,25.02,25.04,95600.0,10.4712,10.4754,10.467,10.4754,95600.0
2011-03-11 11:20:00,25.04,25.04,25.03,25.03,89300.0,10.4754,10.4754,10.4712,10.4712,89300.0
2011-03-11 11:25:00,25.03,25.05,25.03,25.04,110700.0,10.4712,10.4796,10.4712,10.4754,110700.0
2011-03-11 11:30:00,25.03,25.04,25.03,25.03,52400.0,10.4712,10.4754,10.4712,10.4712,52400.0
2011-03-11 11:35:00,25.03,25.07,25.03,25.04,87900.0,10.4712,10.4879,10.4712,10.4754,87900.0
2011-03-11 11:40:00,25.04,25.05,25.03,25.03,123100.0,10.4754,10.4796,10.4712,10.4712,123100.0
2011-03-11 11:45:00,25.03,25.05,25.03,25.04,98700.0,10.4712,10.4796,10.4712,10.4754,98700.0
2011-03-11 11:50:00,25.03,25.04,25.03,25.03,91100.0,10.4712,10.4754,10.4712,10.4712,91100.0
2011-03-11 11:55:00,25.03,25.04,25.02,25.02,86000.0,10.4712,10.4754,10.467,10.467,86000.0
2011-03-11 12:00:00,25.02,25.03,25.02,25.02,51500.0,10.467,10.4712,10.467,10.467,51500.0
2011-03-11 12:05:00,25.03,25.03,25.01,25.02,90300.0,10.4712,10.4712,10.4628,10.467,90300.0
2011-03-11 12:10:00,25.01,25.02,25.0,25.01,83100.0,10.4628,10.467,10.4586,10.4628,83100.0
2011-03-11 12:15:00,25.01,25.01,25.0,25.0,56900.0,10.4628,10.4628,10.4586,10.4586,56900.0
2011-03-11 12:20:00,25.0,25.01,25.0,25.0,50100.0,10.4586,10.4628,10.4586,10.4586,50100.0
2011-03-11 12:25:00,25.0,25.01,24.99,25.0,146500.0,10.4586,10.4628,10.4545,10.4586,146500.0
2011-03-11 12:30:00,25.0,25.02,25.0,25.02,91300.0,10.4586,10.467,10.4586,10.467,91300.0
2011-03-11 12:35:00,25.02,25.04,25.01,25.03,89500.0,10.467,10.4754,10.4628,10.4712,89500.0
2011-03-11 12:40:00,25.04,25.04,25.03,25.04,45800.0,10.4754,10.4754,10.4712,10.4754,45800.0
2011-03-11 12:45:00,25.04,25.05,25.02,25.03,140400.0,10.4754,10.4796,10.467,10.4712,140400.0
2011-03-11 12:50:00,25.03,25.03,25.02,25.02,80800.0,10.4712,10.4712,10.467,10.467,80800.0
2011-03-11 12:55:00,25.03,25.03,25.02,25.03,78300.0,10.4712,10.4712,10.467,10.4712,78300.0
2011-03-11 13:00:00,25.02,25.03,25.02,25.03,33500.0,10.467,10.4712,10.467,10.4712,33500.0
2011-03-11 13:05:00,25.03,25.03,25.02,25.03,35800.0,10.4712,10.4712,10.467,10.4712,35800.0
2011-03-11 13:10:00,25.03,25.03,25.02,25.03,46700.0,10.4712,10.4712,10.467,10.4712,46700.0
2011-03-11 13:15:00,25.03,25.03,25.0,25.01,122700.0,10.4712,10.4712,10.4586,10.4628,122700.0
2011-03-11 13:20:00,25.01,25.01,25.0,25.0,29900.0,10.4628,10.4628,10.4586,10.4586,29900.0
2011-03-11 13:25:00,25.0,25.01,25.0,25.01,50700.0,10.4586,10.4628,10.4586,10.4628,50700.0
2011-03-11 13:30:00,25.01,25.02,25.0,25.0,128400.0,10.4628,10.467,10.4586,10.4586,128400.0
2011-03-11 13:35:00,25.01,25.01,24.99,24.99,94900.0,10.4628,10.4628,10.4545,10.4545,94900.0
2011-03-11 13:40:00,24.99,25.0,24.99,25.0,19500.0,10.4545,10.4586,10.4545,10.4586,19500.0
2011-03-11 13:45:00,25.0,25.0,24.99,25.0,48600.0,10.4586,10.4586,10.4545,10.4586,48600.0
2011-03-11 13:50:00,25.0,25.0,24.99,25.0,81300.0,10.4586,10.4586,10.4545,10.4586,81300.0
2011-03-11 13:55:00,25.0,25.0,24.98,24.99,134400.0,10.4586,10.4586,10.4503,10.4545,134400.0
2011-03-11 14:00:00,24.99,25.01,24.98,25.0,185800.0,10.4545,10.4628,10.4503,10.4586,185800.0
2011-03-11 14:05:00,25.0,25.0,24.99,24.99,98900.0,10.4586,10.4586,10.4545,10.4545,98900.0
2011-03-11 14:10:00,25.0,25.0,24.99,25.0,145600.0,10.4586,10.4586,10.4545,10.4586,145600.0
2011-03-11 14:15:00,24.99,25.01,24.97,24.99,371900.0,10.4545,10.4628,10.4461,10.4545,371900.0
2011-03-11 14:20:00,24.98,25.0,24.98,24.99,96900.0,10.4503,10.4586,10.4503,10.4545,96900.0
2011-03-11 14:25:00,25.0,25.0,24.98,24.99,68400.0,10.4586,10.4586,10.4503,10.4545,68400.0
2011-03-11 14:30:00,24.99,24.99,24.98,24.99,136900.0,10.4545,10.4545,10.4503,10.4545,136900.0
2011-03-11 14:35:00,24.99,25.0,24.99,25.0,55600.0,10.4545,10.4586,10.4545,10.4586,55600.0
2011-03-11 14:40:00,25.0,25.01,24.99,25.01,121500.0,10.4586,10.4628,10.4545,10.4628,121500.0
2011-03-11 14:45:00,25.01,25.02,25.0,25.01,134800.0,10.4628,10.467,10.4586,10.4628,134800.0
2011-03-11 14:50:00,25.01,25.01,25.0,25.0,121600.0,10.4628,10.4628,10.4586,10.4586,121600.0
2011-03-11 14:55:00,25.01,25.02,25.0,25.02,122600.0,10.4628,10.467,10.4586,10.467,122600.0
2011-03-11 15:00:00,25.02,25.05,25.01,25.03,393800.0,10.467,10.4796,10.4628,10.4712,393800.0
2011-03-11 15:05:00,25.03,25.03,25.02,25.03,107400.0,10.4712,10.4712,10.467,10.4712,107400.0
2011-03-11 15:10:00,25.02,25.03,25.01,25.02,157400.0,10.467,10.4712,10.4628,10.467,157400.0
2011-03-11 15:15:00,25.01,25.02,25.01,25.02,92200.0,10.4628,10.467,10.4628,10.467,92200.0
2011-03-11 15:20:00,25.02,25.02,25.0,25.01,336300.0,10.467,10.467,10.4586,10.4628,336300.0
2011-03-11 15:25:00,25.01,25.02,25.0,25.01,96500.0,10.4628,10.467,10.4586,10.4628,96500.0
2011-03-11 15:30:00,25.01,25.02,24.98,24.99,473100.0,10.4628,10.467,10.4503,10.4545,473100.0
2011-03-11 15:35:00,24.99,25.0,24.98,25.0,171800.0,10.4545,10.4586,10.4503,10.4586,171800.0
2011-03-11 15:40:00,25.0,25.03,24.99,25.02,329300.0,10.4586,10.4712,10.4545,10.467,329300.0
2011-03-11 15:45:00,25.02,25.03,25.0,25.02,415400.0,10.467,10.4712,10.4586,10.467,415400.0
2011-03-11 15:50:00,25.02,25.05,25.01,25.05,737100.0,10.467,10.4796,10.4628,10.4796,737100.0
2011-03-11 15:55:00,25.05,25.06,25.04,25.04,955200.0,10.4796,10.4837,10.4754,10.4754,955200.0
2011-03-14 09:30:00,24.9,25.02,24.9,25.01,266200.0,10.4168,10.467,10.4168,10.4628,266200.0
2011-03-14 09:35:00,25.02,25.14,25.01,25.12,332200.0,10.467,10.5172,10.4628,10.5088,332200.0
2011-03-14 09:40:00,25.14,25.18,25.1,25.1,194700.0,10.5172,10.5339,10.5005,10.5005,194700.0
2011-03-14 09:45:00,25.1,25.14,25.08,25.08,115600.0,10.5005,10.5172,10.4921,10.4921,115600.0
2011-03-14 09:50:00,25.08,25.11,25.08,25.09,105600.0,10.4921,10.5047,10.4921,10.4963,105600.0
2011-03-14 09:55:00,25.09,25.1,25.06,25.09,93900.0,10.4963,10.5005,10.4837,10.4963,93900.0
2011-03-14 10:00:00,25.09,25.16,25.08,25.16,162600.0,10.4963,10.5256,10.4921,10.5256,162600.0
2011-03-14 10:05:00,25.15,25.16,25.14,25.16,60600.0,10.5214,10.5256,10.5172,10.5256,60600.0
2011-03-14 10:10:00,25.16,25.16,25.14,25.16,55900.0,10.5256,10.5256,10.5172,10.5256,55900.0
2011-03-14 10:15:00,25.16,25.2,25.15,25.2,102500.0,10.5256,10.5423,10.5214,10.5423,102500.0
2011-03-14 10:20:00,25.2,25.2,25.16,25.17,102400.0,10.5423,10.5423,10.5256,10.5298,102400.0
2011-03-14 10:25:00,25.18,25.2,25.17,25.18,68200.0,10.5339,10.5423,10.5298,10.5339,68200.0
2011-03-14 10:30:00,25.19,25.2,25.13,25.14,401800.0,10.5381,10.5423,10.513,10.5172,401800.0
2011-03-14 10:35:00,25.14,25.18,25.12,25.16,257700.0,10.5172,10.5339,10.5088,10.5256,257700.0
2011-03-14 10:40:00,25.15,25.16,25.11,25.11,133100.0,10.5214,10.5256,10.5047,10.5047,133100.0
2011-03-14 10:45:00,25.11,25.13,25.09,25.12,105800.0,10.5047,10.513,10.4963,10.5088,105800.0
2011-03-14 10:50:00,25.13,25.13,25.1,25.1,51500.0,10.513,10.513,10.5005,10.5005,51500.0
2011-03-14 10:55:00,25.09,25.12,25.03,25.06,164900.0,10.4963,10.5088,10.4712,10.4837,164900.0
2011-03-14 11:00:00,25.06,25.11,25.05,25.1,221100.0,10.4837,10.5047,10.4796,10.5005,221100.0
2011-03-14 11:05:00,25.1,25.11,25.07,25.08,68600.0,10.5005,10.5047,10.4879,10.4921,68600.0
2011-03-14 11:10:00,25.07,25.08,25.03,25.05,124000.0,10.4879,10.4921,10.4712,10.4796,124000.0
2011-03-14 11:15:00,25.06,25.11,25.04,25.09,205600.0,10.4837,10.5047,10.4754,10.4963,205600.0
2011-03-14 11:20:00,25.09,25.1,25.07,25.08,74800.0,10.4963,10.5005,10.4879,10.4921,74800.0
2011-03-14 11:25:00,25.07,25.08,25.04,25.04,49900.0,10.4879,10.4921,10.4754,10.4754,49900.0
2011-03-14 11:30:00,25.04,25.04,25.01,25.02,164500.0,10.4754,10.4754,10.4628,10.467,164500.0
2011-03-14 11:35:00,25.02,25.03,25.0,25.02,132100.0,10.467,10.4712,10.4586,10.467,132100.0
2011-03-14 11:40:00,25.02,25.04,25.02,25.02,99100.0,10.467,10.4754,10.467,10.467,99100.0
2011-03-14 11:45:00,25.03,25.04,25.03,25.03,104800.0,10.4712,10.4754,10.4712,10.4712,104800.0
2011-03-14 11:50:00,25.03,25.04,25.01,25.02,231000.0,10.4712,10.4754,10.4628,10.467,231000.0
2011-03-14 11:55:00,25.02,25.03,25.0,25.02,100800.0,10.467,10.4712,10.4586,10.467,100800.0
2011-03-14 12:00:00,25.02,25.02,24.99,25.0,73900.0,10.467,10.467,10.4545,10.4586,73900.0
2011-03-14 12:05:00,25.0,25.0,24.97,24.98,72100.0,10.4586,10.4586,10.4461,10.4503,72100.0
2011-03-14 12:10:00,24.98,24.98,24.97,24.98,31400.0,10.4503,10.4503,10.4461,10.4503,31400.0
2011-03-14 12:15:00,24.98,24.98,24.95,24.96,137800.0,10.4503,10.4503,10.4377,10.4419,137800.0
2011-03-14 12:20:00,24.96,24.98,24.96,24.98,23300.0,10.4419,10.4503,10.4419,10.4503,23300.0
2011-03-14 12:25:00,24.98,24.98,24.94,24.94,77800.0,10.4503,10.4503,10.4335,10.4335,77800.0
2011-03-14 12:30:00,24.95,24.98,24.94,24.96,151800.0,10.4377,10.4503,10.4335,10.4419,151800.0
2011-03-14 12:35:00,24.97,24.97,24.93,24.93,99800.0,10.4461,10.4461,10.4294,10.4294,99800.0
2011-03-14 12:40:00,24.93,24.94,24.93,24.94,33100.0,10.4294,10.4335,10.4294,10.4335,33100.0
2011-03-14 12:45:00,24.93,24.94,24.92,24.92,41500.0,10.4294,10.4335,10.4252,10.4252,41500.0
2011-03-14 12:50:00,24.92,24.93,24.91,24.91,63400.0,10.4252,10.4294,10.421,10.421,63400.0
2011-03-14 12:55:00,24.91,24.96,24.91,24.95,129800.0,10.421,10.4419,10.421,10.4377,129800.0
2011-03-14 13:00:00,24.96,24.97,24.95,24.97,42100.0,10.4419,10.4461,10.4377,10.4461,42100.0
2011-03-14 13:05:00,24.97,24.99,24.96,24.98,79200.0,10.4461,10.4545,10.4419,10.4503,79200.0
2011-03-14 13:10:00,24.98,24.99,24.98,24.98,13100.0,10.4503,10.4545,10.4503,10.4503,13100.0
2011-03-14 13:15:00,24.98,25.0,24.98,25.0,62800.0,10.4503,10.4586,10.4503,10.4586,62800.0
2011-03-14 13:20:00,25.0,25.0,24.99,25.0,54000.0,10.4586,10.4586,10.4545,10.4586,54000.0
2011-03-14 13:25:00,25.0,25.0,24.99,25.0,11800.0,10.4586,10.4586,10.4545,10.4586,11800.0
2011-03-14 13:30:00,25.0,25.0,24.98,24.98,51500.0,10.4586,10.4586,10.4503,10.4503,51500.0
2011-03-14 13:35:00,24.98,24.99,24.96,24.97,58200.0,10.4503,10.4545,10.4419,10.4461,58200.0
2011-03-14 13:40:00,24.96,24.97,24.96,24.96,22100.0,10.4419,10.4461,10.4419,10.4419,22100.0
2011-03-14 13:45:00,24.96,24.98,24.96,24.98,41300.0,10.4419,10.4503,10.4419,10.4503,41300.0
2011-03-14 13:50:00,24.98,25.02,24.98,25.01,100800.0,10.4503,10.467,10.4503,10.4628,100800.0
2011-03-14 13:55:00,25.0,25.01,25.0,25.01,16400.0,10.4586,10.4628,10.4586,10.4628,16400.0
2011-03-14 14:00:00,25.01,25.01,25.0,25.0,22600.0,10.4628,10.4628,10.4586,10.4586,22600.0
2011-03-14 14:05:00,25.01,25.03,25.0,25.02,108600.0,10.4628,10.4712,10.4586,10.467,108600.0
2011-03-14 14:10:00,25.02,25.03,25.01,25.02,45900.0,10.467,10.4712,10.4628,10.467,45900.0
2011-03-14 14:15:00,25.02,25.04,25.02,25.04,39600.0,10.467,10.4754,10.467,10.4754,39600.0
2011-03-14 14:20:00,25.03,25.05,25.03,25.05,58200.0,10.4712,10.4796,10.4712,10.4796,58200.0
2011-03-14 14:25:00,25.05,25.05,25.04,25.05,41800.0,10.4796,10.4796,10.4754,10.4796,41800.0
2011-03-14 14:30:00,25.05,25.05,25.02,25.02,46800.0,10.4796,10.4796,10.467,10.467,46800.0
2011-03-14 14:35:00,25.02,25.03,25.01,25.01,72200.0,10.467,10.4712,10.4628,10.4628,72200.0
2011-03-14 14:40:00,25.02,25.03,25.01,25.02,42900.0,10.467,10.4712,10.4628,10.467,42900.0
2011-03-14 14:45:00,25.02,25.03,25.02,25.02,39800.0,10.467,10.4712,10.467,10.467,39800.0
2011-03-14 14:50:00,25.03,25.03,25.0,25.01,66000.0,10.4712,10.4712,10.4586,10.4628,66000.0
2011-03-14 14:55:00,25.01,25.02,25.0,25.02,34200.0,10.4628,10.467,10.4586,10.467,34200.0
2011-03-14 15:00:00,25.02,25.02,24.99,24.99,64900.0,10.467,10.467,10.4545,10.4545,64900.0
2011-03-14 15:05:00,25.0,25.02,24.99,25.02,46400.0,10.4586,10.467,10.4545,10.467,46400.0
2011-03-14 15:10:00,25.02,25.05,25.01,25.05,58800.0,10.467,10.4796,10.4628,10.4796,58800.0
2011-03-14 15:15:00,25.05,25.05,25.04,25.04,23600.0,10.4796,10.4796,10.4754,10.4754,23600.0
2011-03-14 15:20:00,25.05,25.05,25.03,25.03,61800.0,10.4796,10.4796,10.4712,10.4712,61800.0
2011-03-14 15:25:00,25.04,25.04,25.0,25.01,55400.0,10.4754,10.4754,10.4586,10.4628,55400.0
2011-03-14 15:30:00,25.0,25.02,25.0,25.0,85500.0,10.4586,10.467,10.4586,10.4586,85500.0
2011-03-14 15:35:00,25.0,25.02,25.0,25.01,92300.0,10.4586,10.467,10.4586,10.4628,92300.0
2011-03-14 15:40:00,25.01,25.05,25.0,25.05,115900.0,10.4628,10.4796,10.4586,10.4796,115900.0
2011-03-14 15:45:00,25.04,25.05,25.0,25.0,231700.0,10.4754,10.4796,10.4586,10.4586,231700.0
2011-03-14 15:50:00,25.01,25.01,24.98,24.98,165500.0,10.4628,10.4628,10.4503,10.4503,165500.0
2011-03-14 15:55:00,24.99,25.02,24.98,24.99,421400.0,10.4545,10.467,10.4503,10.4545,421400.0
2011-03-15 09:30:00,24.53,24.72,24.47,24.58,731600.0,10.262,10.3415,10.2369,10.2829,731600.0
2011-03-15 09:35:00,24.58,24.62,24.5,24.57,514500.0,10.2829,10.2997,10.2495,10.2788,514500.0
2011-03-15 09:40:00,24.58,24.72,24.56,24.67,392400.0,10.2829,10.3415,10.2746,10.3206,392400.0
2011-03-15 09:45:00,24.67,24.73,24.67,24.72,164700.0,10.3206,10.3457,10.3206,10.3415,164700.0
2011-03-15 09:50:00,24.73,24.74,24.62,24.63,186500.0,10.3457,10.3499,10.2997,10.3039,186500.0
2011-03-15 09:55:00,24.63,24.63,24.5,24.54,326100.0,10.3039,10.3039,10.2495,10.2662,326100.0
2011-03-15 10:00:00,24.54,24.63,24.54,24.62,238700.0,10.2662,10.3039,10.2662,10.2997,238700.0
2011-03-15 10:05:00,24.62,24.65,24.55,24.58,163000.0,10.2997,10.3122,10.2704,10.2829,163000.0
2011-03-15 10:10:00,24.56,24.59,24.53,24.55,174600.0,10.2746,10.2871,10.262,10.2704,174600.0
2011-03-15 10:15:00,24.55,24.56,24.53,24.54,199400.0,10.2704,10.2746,10.262,10.2662,199400.0
2011-03-15 10:20:00,24.54,24.56,24.52,24.55,126100.0,10.2662,10.2746,10.2578,10.2704,126100.0
2011-03-15 10:25:00,24.54,24.66,24.54,24.66,104100.0,10.2662,10.3164,10.2662,10.3164,104100.0
2011-03-15 10:30:00,24.66,24.66,24.61,24.62,133300.0,10.3164,10.3164,10.2955,10.2997,133300.0
2011-03-15 10:35:00,24.61,24.65,24.6,24.64,110500.0,10.2955,10.3122,10.2913,10.308,110500.0
2011-03-15 10:40:00,24.65,24.65,24.61,24.61,173300.0,10.3122,10.3122,10.2955,10.2955,173300.0
2011-03-15 10:45:00,24.62,24.62,24.61,24.61,90100.0,10.2997,10.2997,10.2955,10.2955,90100.0
2011-03-15 10:50:00,24.61,24.62,24.59,24.6,62700.0,10.2955,10.2997,10.2871,10.2913,62700.0
2011-03-15 10:55:00,24.61,24.61,24.56,24.56,83600.0,10.2955,10.2955,10.2746,10.2746,83600.0
2011-03-15 11:00:00,24.57,24.57,24.54,24.55,60400.0,10.2788,10.2788,10.2662,10.2704,60400.0
2011-03-15 11:05:00,24.55,24.55,24.54,24.54,75900.0,10.2704,10.2704,10.2662,10.2662,75900.0
2011-03-15 11:10:00,24.55,24.55,24.54,24.55,49900.0,10.2704,10.2704,10.2662,10.2704,49900.0
2011-03-15 11:15:00,24.55,24.55,24.54,24.55,45500.0,10.2704,10.2704,10.2662,10.2704,45500.0
2011-03-15 11:20:00,24.54,24.59,24.54,24.55,200000.0,10.2662,10.2871,10.2662,10.2704,200000.0
2011-03-15 11:25:00,24.55,24.61,24.54,24.6,84500.0,10.2704,10.2955,10.2662,10.2913,84500.0
2011-03-15 11:30:00,24.61,24.61,24.56,24.56,134200.0,10.2955,10.2955,10.2746,10.2746,134200.0
2011-03-15 11:35:00,24.57,24.62,24.56,24.62,118100.0,10.2788,10.2997,10.2746,10.2997,118100.0
2011-03-15 11:40:00,24.61,24.65,24.6,24.65,131600.0,10.2955,10.3122,10.2913,10.3122,131600.0
2011-03-15 11:45:00,24.64,24.65,24.62,24.64,82300.0,10.308,10.3122,10.2997,10.308,82300.0
2011-03-15 11:50:00,24.64,24.65,24.62,24.64,105900.0,10.308,10.3122,10.2997,10.308,105900.0
2011-03-15 11:55:00,24.65,24.65,24.62,24.64,82500.0,10.3122,10.3122,10.2997,10.308,82500.0
2011-03-15 12:00:00,24.64,24.69,24.64,24.68,88000.0,10.308,10.329,10.308,10.3248,88000.0
2011-03-15 12:05:00,24.68,24.7,24.67,24.7,32900.0,10.3248,10.3331,10.3206,10.3331,32900.0
2011-03-15 12:10:00,24.69,24.72,24.67,24.7,501000.0,10.329,10.3415,10.3206,10.3331,501000.0
2011-03-15 12:15:00,24.7,24.7,24.65,24.65,64700.0,10.3331,10.3331,10.3122,10.3122,64700.0
2011-03-15 12:20:00,24.66,24.68,24.65,24.67,82800.0,10.3164,10.3248,10.3122,10.3206,82800.0
2011-03-15 12:25:00,24.66,24.69,24.66,24.68,34900.0,10.3164,10.329,10.3164,10.3248,34900.0
2011-03-15 12:30:00,24.68,24.69,24.64,24.64,81400.0,10.3248,10.329,10.308,10.308,81400.0
2011-03-15 12:35:00,24.64,24.65,24.62,24.62,52000.0,10.308,10.3122,10.2997,10.2997,52000.0
2011-03-15 12:40:00,24.62,24.63,24.6,24.6,45900.0,10.2997,10.3039,10.2913,10.2913,45900.0
2011-03-15 12:45:00,24.6,24.61,24.57,24.57,75500.0,10.2913,10.2955,10.2788,10.2788,75500.0
2011-03-15 12:50:00,24.58,24.6,24.57,24.59,104500.0,10.2829,10.2913,10.2788,10.2871,104500.0
2011-03-15 12:55:00,24.59,24.59,24.58,24.58,22700.0,10.2871,10.2871,10.2829,10.2829,22700.0
2011-03-15 13:00:00,24.59,24.59,24.56,24.58,71000.0,10.2871,10.2871,10.2746,10.2829,71000.0
2011-03-15 13:05:00,24.58,24.59,24.55,24.55,48600.0,10.2829,10.2871,10.2704,10.2704,48600.0
2011-03-15 13:10:00,24.55,24.57,24.54,24.57,49200.0,10.2704,10.2788,10.2662,10.2788,49200.0
2011-03-15 13:15:00,24.56,24.57,24.53,24.55,76700.0,10.2746,10.2788,10.262,10.2704,76700.0
2011-03-15 13:20:00,24.54,24.58,24.54,24.57,53000.0,10.2662,10.2829,10.2662,10.2788,53000.0
2011-03-15 13:25:00,24.57,24.58,24.57,24.58,15500.0,10.2788,10.2829,10.2788,10.2829,15500.0
2011-03-15 13:30:00,24.57,24.6,24.57,24.6,23400.0,10.2788,10.2913,10.2788,10.2913,23400.0
2011-03-15 13:35:00,24.6,24.6,24.59,24.6,30700.0,10.2913,10.2913,10.2871,10.2913,30700.0
2011-03-15 13:40:00,24.59,24.61,24.58,24.58,76100.0,10.2871,10.2955,10.2829,10.2829,76100.0
2011-03-15 13:45:00,24.59,24.61,24.57,24.6,80400.0,10.2871,10.2955,10.2788,10.2913,80400.0
2011-03-15 13:50:00,24.6,24.63,24.6,24.63,42900.0,10.2913,10.3039,10.2913,10.3039,42900.0
2011-03-15 13:55:00,24.63,24.63,24.62,24.63,30200.0,10.3039,10.3039,10.2997,10.3039,30200.0
2011-03-15 14:00:00,24.63,24.64,24.62,24.63,56300.0,10.3039,10.308,10.2997,10.3039,56300.0
2011-03-15 14:05:00,24.62,24.63,24.62,24.62,34900.0,10.2997,10.3039,10.2997,10.2997,34900.0
2011-03-15 14:10:00,24.63,24.66,24.62,24.63,60100.0,10.3039,10.3164,10.2997,10.3039,60100.0
2011-03-15 14:15:00,24.63,24.65,24.58,24.58,94400.0,10.3039,10.3122,10.2829,10.2829,94400.0
2011-03-15 14:20:00,24.59,24.66,24.57,24.66,99700.0,10.2871,10.3164,10.2788,10.3164,99700.0
2011-03-15 14:25:00,24.66,24.71,24.65,24.69,83400.0,10.3164,10.3373,10.3122,10.329,83400.0
2011-03-15 14:30:00,24.68,24.69,24.67,24.69,54600.0,10.3248,10.329,10.3206,10.329,54600.0
2011-03-15 14:35:00,24.69,24.69,24.66,24.68,58500.0,10.329,10.329,10.3164,10.3248,58500.0
2011-03-15 14:40:00,24.67,24.7,24.67,24.7,46800.0,10.3206,10.3331,10.3206,10.3331,46800.0
2011-03-15 14:45:00,24.7,24.71,24.69,24.7,73000.0,10.3331,10.3373,10.329,10.3331,73000.0
2011-03-15 14:50:00,24.7,24.7,24.68,24.69,87600.0,10.3331,10.3331,10.3248,10.329,87600.0
2011-03-15 14:55:00,24.68,24.69,24.67,24.68,84600.0,10.3248,10.329,10.3206,10.3248,84600.0
2011-03-15 15:00:00,24.67,24.69,24.67,24.69,89300.0,10.3206,10.329,10.3206,10.329,89300.0
2011-03-15 15:05:00,24.69,24.71,24.68,24.71,62400.0,10.329,10.3373,10.3248,10.3373,62400.0
2011-03-15 15:10:00,24.71,24.71,24.68,24.69,86900.0,10.3373,10.3373,10.3248,10.329,86900.0
2011-03-15 15:15:00,24.69,24.69,24.68,24.69,43700.0,10.329,10.329,10.3248,10.329,43700.0
2011-03-15 15:20:00,24.69,24.73,24.68,24.71,122000.0,10.329,10.3457,10.3248,10.3373,122000.0
2011-03-15 15:25:00,24.7,24.71,24.7,24.7,52100.0,10.3331,10.3373,10.3331,10.3331,52100.0
2011-03-15 15:30:00,24.71,24.71,24.67,24.68,159000.0,10.3373,10.3373,10.3206,10.3248,159000.0
2011-03-15 15:35:00,24.67,24.7,24.66,24.68,155000.0,10.3206,10.3331,10.3164,10.3248,155000.0
2011-03-15 15:40:00,24.68,24.75,24.68,24.75,114000.0,10.3248,10.3541,10.3248,10.3541,114000.0
2011-03-15 15:45:00,24.75,24.76,24.72,24.72,281900.0,10.3541,10.3582,10.3415,10.3415,281900.0
2011-03-15 15:50:00,24.72,24.73,24.7,24.73,189600.0,10.3415,10.3457,10.3331,10.3457,189600.0
2011-03-15 15:55:00,24.73,24.73,24.7,24.7,447000.0,10.3457,10.3457,10.3331,10.3331,447000.0
2011-03-16 09:30:00,24.59,24.59,24.51,24.58,299300.0,10.2871,10.2871,10.2537,10.2829,299300.0
2011-03-16 09:35:00,24.57,24.65,24.57,24.62,186400.0,10.2788,10.3122,10.2788,10.2997,186400.0
2011-03-16 09:40:00,24.61,24.68,24.59,24.68,175600.0,10.2955,10.3248,10.2871,10.3248,175600.0
2011-03-16 09:45:00,24.68,24.68,24.65,24.68,118900.0,10.3248,10.3248,10.3122,10.3248,118900.0
2011-03-16 09:50:00,24.68,24.71,24.67,24.71,95700.0,10.3248,10.3373,10.3206,10.3373,95700.0
2011-03-16 09:55:00,24.71,24.71,24.63,24.63,119300.0,10.3373,10.3373,10.3039,10.3039,119300.0
2011-03-16 10:00:00,24.64,24.65,24.62,24.62,92400.0,10.308,10.3122,10.2997,10.2997,92400.0
2011-03-16 10:05:00,24.62,24.63,24.6,24.63,200900.0,10.2997,10.3039,10.2913,10.3039,200900.0
2011-03-16 10:10:00,24.62,24.63,24.58,24.59,91300.0,10.2997,10.3039,10.2829,10.2871,91300.0
2011-03-16 10:15:00,24.59,24.6,24.57,24.6,120000.0,10.2871,10.2913,10.2788,10.2913,120000.0
2011-03-16 10:20:00,24.6,24.62,24.58,24.61,95500.0,10.2913,10.2997,10.2829,10.2955,95500.0
2011-03-16 10:25:00,24.61,24.64,24.61,24.63,59700.0,10.2955,10.308,10.2955,10.3039,59700.0
2011-03-16 10:30:00,24.63,24.64,24.6,24.6,89900.0,10.3039,10.308,10.2913,10.2913,89900.0
2011-03-16 10:35:00,24.61,24.62,24.58,24.61,77200.0,10.2955,10.2997,10.2829,10.2955,77200.0
2011-03-16 10:40:00,24.61,24.63,24.58,24.59,70300.0,10.2955,10.3039,10.2829,10.2871,70300.0
2011-03-16 10:45:00,24.59,24.61,24.58,24.59,75100.0,10.2871,10.2955,10.2829,10.2871,75100.0
2011-03-16 10:50:00,24.58,24.59,24.54,24.54,72800.0,10.2829,10.2871,10.2662,10.2662,72800.0
2011-03-16 10:55:00,24.55,24.55,24.48,24.49,387000.0,10.2704,10.2704,10.2411,10.2453,387000.0
2011-03-16 11:00:00,24.49,24.5,24.32,24.41,603500.0,10.2453,10.2495,10.1742,10.2118,603500.0
2011-03-16 11:05:00,24.42,24.47,24.32,24.45,360400.0,10.216,10.2369,10.1742,10.2286,360400.0
2011-03-16 11:10:00,24.46,24.5,24.41,24.49,272500.0,10.2327,10.2495,10.2118,10.2453,272500.0
2011-03-16 11:15:00,24.49,24.53,24.46,24.49,193900.0,10.2453,10.262,10.2327,10.2453,193900.0
2011-03-16 11:20:00,24.49,24.49,24.45,24.46,124800.0,10.2453,10.2453,10.2286,10.2327,124800.0
2011-03-16 11:25:00,24.47,24.5,24.46,24.5,115100.0,10.2369,10.2495,10.2327,10.2495,115100.0
2011-03-16 11:30:00,24.5,24.54,24.49,24.54,112400.0,10.2495,10.2662,10.2453,10.2662,112400.0
2011-03-16 11:35:00,24.54,24.55,24.51,24.54,130000.0,10.2662,10.2704,10.2537,10.2662,130000.0
2011-03-16 11:40:00,24.54,24.55,24.52,24.53,91500.0,10.2662,10.2704,10.2578,10.262,91500.0
2011-03-16 11:45:00,24.54,24.54,24.49,24.51,146700.0,10.2662,10.2662,10.2453,10.2537,146700.0
2011-03-16 11:50:00,24.51,24.52,24.48,24.52,63700.0,10.2537,10.2578,10.2411,10.2578,63700.0
2011-03-16 11:55:00,24.51,24.53,24.48,24.52,86900.0,10.2537,10.262,10.2411,10.2578,86900.0
2011-03-16 12:00:00,24.51,24.52,24.44,24.46,138700.0,10.2537,10.2578,10.2244,10.2327,138700.0
2011-03-16 12:05:00,24.46,24.47,24.45,24.46,83300.0,10.2327,10.2369,10.2286,10.2327,83300.0
2011-03-16 12:10:00,24.47,24.49,24.43,24.44,114000.0,10.2369,10.2453,10.2202,10.2244,114000.0
2011-03-16 12:15:00,24.44,24.44,24.4,24.43,186100.0,10.2244,10.2244,10.2076,10.2202,186100.0
2011-03-16 12:20:00,24.42,24.48,24.42,24.46,95400.0,10.216,10.2411,10.216,10.2327,95400.0
2011-03-16 12:25:00,24.47,24.54,24.46,24.54,227500.0,10.2369,10.2662,10.2327,10.2662,227500.0
2011-03-16 12:30:00,24.54,24.55,24.49,24.51,203200.0,10.2662,10.2704,10.2453,10.2537,203200.0
2011-03-16 12:35:00,24.5,24.52,24.46,24.47,88200.0,10.2495,10.2578,10.2327,10.2369,88200.0
2011-03-16 12:40:00,24.48,24.5,24.46,24.46,99200.0,10.2411,10.2495,10.2327,10.2327,99200.0
2011-03-16 12:45:00,24.46,24.5,24.45,24.48,162100.0,10.2327,10.2495,10.2286,10.2411,162100.0
2011-03-16 12:50:00,24.47,24.5,24.46,24.48,76000.0,10.2369,10.2495,10.2327,10.2411,76000.0
2011-03-16 12:55:00,24.47,24.47,24.46,24.47,45800.0,10.2369,10.2369,10.2327,10.2369,45800.0
2011-03-16 13:00:00,24.46,24.49,24.46,24.48,108700.0,10.2327,10.2453,10.2327,10.2411,108700.0
2011-03-16 13:05:00,24.48,24.48,24.44,24.45,139400.0,10.2411,10.2411,10.2244,10.2286,139400.0
2011-03-16 13:10:00,24.45,24.45,24.41,24.41,67200.0,10.2286,10.2286,10.2118,10.2118,67200.0
2011-03-16 13:15:00,24.41,24.42,24.4,24.42,177100.0,10.2118,10.216,10.2076,10.216,177100.0
2011-03-16 13:20:00,24.42,24.42,24.38,24.39,75500.0,10.216,10.216,10.1993,10.2035,75500.0
2011-03-16 13:25:00,24.38,24.4,24.38,24.4,128300.0,10.1993,10.2076,10.1993,10.2076,128300.0
2011-03-16 13:30:00,24.4,24.4,24.36,24.37,98200.0,10.2076,10.2076,10.1909,10.1951,98200.0
2011-03-16 13:35:00,24.36,24.37,24.36,24.37,94100.0,10.1909,10.1951,10.1909,10.1951,94100.0
2011-03-16 13:40:00,24.36,24.37,24.32,24.36,206200.0,10.1909,10.1951,10.1742,10.1909,206200.0
2011-03-16 13:45:00,24.35,24.36,24.35,24.36,35900.0,10.1867,10.1909,10.1867,10.1909,35900.0
2011-03-16 13:50:00,24.35,24.36,24.35,24.35,59700.0,10.1867,10.1909,10.1867,10.1867,59700.0
2011-03-16 13:55:00,24.36,24.36,24.35,24.36,98700.0,10.1909,10.1909,10.1867,10.1909,98700.0
2011-03-16 14:00:00,24.36,24.36,24.32,24.36,540400.0,10.1909,10.1909,10.1742,10.1909,540400.0
2011-03-16 14:05:00,24.36,24.37,24.31,24.32,206200.0,10.1909,10.1951,10.17,10.1742,206200.0
2011-03-16 14:10:00,24.33,24.33,24.23,24.26,412900.0,10.1784,10.1784,10.1365,10.1491,412900.0
2011-03-16 14:15:00,24.26,24.27,24.2,24.21,316600.0,10.1491,10.1533,10.124,10.1282,316600.0
2011-03-16 14:20:00,24.2,24.23,24.19,24.22,212700.0,10.124,10.1365,10.1198,10.1323,212700.0
2011-03-16 14:25:00,24.22,24.24,24.21,24.23,223800.0,10.1323,10.1407,10.1282,10.1365,223800.0
2011-03-16 14:30:00,24.23,24.24,24.22,24.24,146500.0,10.1365,10.1407,10.1323,10.1407,146500.0
2011-03-16 14:35:00,24.24,24.31,24.23,24.31,238900.0,10.1407,10.17,10.1365,10.17,238900.0
2011-03-16 14:40:00,24.32,24.38,24.32,24.33,280600.0,10.1742,10.1993,10.1742,10.1784,280600.0
2011-03-16 14:45:00,24.33,24.38,24.32,24.37,159300.0,10.1784,10.1993,10.1742,10.1951,159300.0
2011-03-16 14:50:00,24.36,24.4,24.36,24.38,159200.0,10.1909,10.2076,10.1909,10.1993,159200.0
2011-03-16 14:55:00,24.39,24.41,24.36,24.36,173300.0,10.2035,10.2118,10.1909,10.1909,173300.0
2011-03-16 15:00:00,24.36,24.41,24.35,24.4,170900.0,10.1909,10.2118,10.1867,10.2076,170900.0
2011-03-16 15:05:00,24.39,24.4,24.38,24.39,111100.0,10.2035,10.2076,10.1993,10.2035,111100.0
2011-03-16 15:10:00,24.4,24.45,24.37,24.37,268200.0,10.2076,10.2286,10.1951,10.1951,268200.0
2011-03-16 15:15:00,24.37,24.42,24.37,24.41,141900.0,10.1951,10.216,10.1951,10.2118,141900.0
2011-03-16 15:20:00,24.41,24.43,24.4,24.43,141300.0,10.2118,10.2202,10.2076,10.2202,141300.0
2011-03-16 15:25:00,24.43,24.44,24.34,24.38,223000.0,10.2202,10.2244,10.1825,10.1993,223000.0
2011-03-16 15:30:00,24.38,24.38,24.32,24.34,218900.0,10.1993,10.1993,10.1742,10.1825,218900.0
2011-03-16 15:35:00,24.34,24.37,24.33,24.34,168700.0,10.1825,10.1951,10.1784,10.1825,168700.0
2011-03-16 15:40:00,24.33,24.37,24.32,24.36,164100.0,10.1784,10.1951,10.1742,10.1909,164100.0
2011-03-16 15:45:00,24.36,24.36,24.31,24.35,258500.0,10.1909,10.1909,10.17,10.1867,258500.0
2011-03-16 15:50:00,24.35,24.35,24.3,24.33,312300.0,10.1867,10.1867,10.1658,10.1784,312300.0
2011-03-16 15:55:00,24.33,24.33,24.29,24.29,463400.0,10.1784,10.1784,10.1616,10.1616,463400.0
2011-03-17 09:30:00,24.54,24.61,24.4,24.41,348500.0,10.2662,10.2955,10.2076,10.2118,348500.0
2011-03-17 09:35:00,24.42,24.54,24.41,24.54,209500.0,10.216,10.2662,10.2118,10.2662,209500.0
2011-03-17 09:40:00,24.54,24.54,24.48,24.54,207400.0,10.2662,10.2662,10.2411,10.2662,207400.0
2011-03-17 09:45:00,24.53,24.54,24.5,24.53,148200.0,10.262,10.2662,10.2495,10.262,148200.0
2011-03-17 09:50:00,24.53,24.53,24.51,24.53,93000.0,10.262,10.262,10.2537,10.262,93000.0
2011-03-17 09:55:00,24.53,24.54,24.51,24.53,267500.0,10.262,10.2662,10.2537,10.262,267500.0
2011-03-17 10:00:00,24.53,24.57,24.5,24.55,277900.0,10.262,10.2788,10.2495,10.2704,277900.0
2011-03-17 10:05:00,24.55,24.57,24.52,24.57,128100.0,10.2704,10.2788,10.2578,10.2788,128100.0
2011-03-17 10:10:00,24.56,24.58,24.55,24.56,127700.0,10.2746,10.2829,10.2704,10.2746,127700.0
2011-03-17 10:15:00,24.56,24.6,24.56,24.59,172500.0,10.2746,10.2913,10.2746,10.2871,172500.0
2011-03-17 10:20:00,24.6,24.65,24.59,24.63,235800.0,10.2913,10.3122,10.2871,10.3039,235800.0
2011-03-17 10:25:00,24.63,24.7,24.62,24.65,146800.0,10.3039,10.3331,10.2997,10.3122,146800.0
2011-03-17 10:30:00,24.64,24.68,24.63,24.67,109800.0,10.308,10.3248,10.3039,10.3206,109800.0
2011-03-17 10:35:00,24.67,24.68,24.66,24.68,58900.0,10.3206,10.3248,10.3164,10.3248,58900.0
2011-03-17 10:40:00,24.68,24.68,24.66,24.67,99600.0,10.3248,10.3248,10.3164,10.3206,99600.0
2011-03-17 10:45:00,24.68,24.68,24.65,24.68,104700.0,10.3248,10.3248,10.3122,10.3248,104700.0
2011-03-17 10:50:00,24.68,24.68,24.63,24.65,99400.0,10.3248,10.3248,10.3039,10.3122,99400.0
2011-03-17 10:55:00,24.65,24.66,24.55,24.55,227200.0,10.3122,10.3164,10.2704,10.2704,227200.0
2011-03-17 11:00:00,24.56,24.62,24.56,24.61,113900.0,10.2746,10.2997,10.2746,10.2955,113900.0
2011-03-17 11:05:00,24.62,24.65,24.61,24.62,113500.0,10.2997,10.3122,10.2955,10.2997,113500.0
2011-03-17 11:10:00,24.62,24.63,24.57,24.58,66600.0,10.2997,10.3039,10.2788,10.2829,66600.0
2011-03-17 11:15:00,24.57,24.58,24.55,24.56,61400.0,10.2788,10.2829,10.2704,10.2746,61400.0
2011-03-17 11:20:00,24.56,24.58,24.54,24.57,96500.0,10.2746,10.2829,10.2662,10.2788,96500.0
2011-03-17 11:25:00,24.58,24.58,24.53,24.53,67100.0,10.2829,10.2829,10.262,10.262,67100.0
2011-03-17 11:30:00,24.54,24.56,24.53,24.55,50600.0,10.2662,10.2746,10.262,10.2704,50600.0
2011-03-17 11:35:00,24.55,24.61,24.55,24.6,61400.0,10.2704,10.2955,10.2704,10.2913,61400.0
2011-03-17 11:40:00,24.61,24.62,24.59,24.62,75600.0,10.2955,10.2997,10.2871,10.2997,75600.0
2011-03-17 11:45:00,24.62,24.77,24.61,24.69,572000.0,10.2997,10.3624,10.2955,10.329,572000.0
2011-03-17 11:50:00,24.69,24.69,24.62,24.65,128600.0,10.329,10.329,10.2997,10.3122,128600.0
2011-03-17 11:55:00,24.64,24.67,24.61,24.64,115400.0,10.308,10.3206,10.2955,10.308,115400.0
2011-03-17 12:00:00,24.64,24.65,24.55,24.58,225500.0,10.308,10.3122,10.2704,10.2829,225500.0
2011-03-17 12:05:00,24.58,24.62,24.57,24.59,71900.0,10.2829,10.2997,10.2788,10.2871,71900.0
2011-03-17 12:10:00,24.6,24.61,24.59,24.6,53500.0,10.2913,10.2955,10.2871,10.2913,53500.0
2011-03-17 12:15:00,24.59,24.61,24.55,24.59,146100.0,10.2871,10.2955,10.2704,10.2871,146100.0
2011-03-17 12:20:00,24.59,24.6,24.55,24.56,165400.0,10.2871,10.2913,10.2704,10.2746,165400.0
2011-03-17 12:25:00,24.56,24.57,24.55,24.57,53000.0,10.2746,10.2788,10.2704,10.2788,53000.0
2011-03-17 12:30:00,24.57,24.61,24.56,24.61,56600.0,10.2788,10.2955,10.2746,10.2955,56600.0
2011-03-17 12:35:00,24.61,24.62,24.6,24.62,28200.0,10.2955,10.2997,10.2913,10.2997,28200.0
2011-03-17 12:40:00,24.62,24.62,24.59,24.59,30000.0,10.2997,10.2997,10.2871,10.2871,30000.0
2011-03-17 12:45:00,24.59,24.6,24.58,24.59,33600.0,10.2871,10.2913,10.2829,10.2871,33600.0
2011-03-17 12:50:00,24.59,24.6,24.58,24.59,29700.0,10.2871,10.2913,10.2829,10.2871,29700.0
2011-03-17 12:55:00,24.6,24.6,24.59,24.59,27400.0,10.2913,10.2913,10.2871,10.2871,27400.0
2011-03-17 13:00:00,24.59,24.6,24.59,24.59,21200.0,10.2871,10.2913,10.2871,10.2871,21200.0
2011-03-17 13:05:00,24.6,24.61,24.59,24.6,34300.0,10.2913,10.2955,10.2871,10.2913,34300.0
2011-03-17 13:10:00,24.61,24.63,24.61,24.62,54100.0,10.2955,10.3039,10.2955,10.2997,54100.0
2011-03-17 13:15:00,24.63,24.63,24.59,24.59,73600.0,10.3039,10.3039,10.2871,10.2871,73600.0
2011-03-17 13:20:00,24.6,24.6,24.58,24.58,48100.0,10.2913,10.2913,10.2829,10.2829,48100.0
2011-03-17 13:25:00,24.58,24.58,24.51,24.51,161500.0,10.2829,10.2829,10.2537,10.2537,161500.0
2011-03-17 13:30:00,24.52,24.53,24.5,24.53,116500.0,10.2578,10.262,10.2495,10.262,116500.0
2011-03-17 13:35:00,24.53,24.55,24.52,24.55,56800.0,10.262,10.2704,10.2578,10.2704,56800.0
2011-03-17 13:40:00,24.55,24.55,24.51,24.53,53100.0,10.2704,10.2704,10.2537,10.262,53100.0
2011-03-17 13:45:00,24.52,24.53,24.51,24.52,38400.0,10.2578,10.262,10.2537,10.2578,38400.0
2011-03-17 13:50:00,24.51,24.52,24.45,24.45,170200.0,10.2537,10.2578,10.2286,10.2286,170200.0
2011-03-17 13:55:00,24.46,24.49,24.45,24.49,79700.0,10.2327,10.2453,10.2286,10.2453,79700.0
2011-03-17 14:00:00,24.49,24.51,24.47,24.51,81100.0,10.2453,10.2537,10.2369,10.2537,81100.0
2011-03-17 14:05:00,24.5,24.51,24.5,24.51,30100.0,10.2495,10.2537,10.2495,10.2537,30100.0
2011-03-17 14:10:00,24.5,24.51,24.47,24.48,63400.0,10.2495,10.2537,10.2369,10.2411,63400.0
2011-03-17 14:15:00,24.48,24.52,24.48,24.49,219000.0,10.2411,10.2578,10.2411,10.2453,219000.0
2011-03-17 14:20:00,24.48,24.51,24.47,24.48,255800.0,10.2411,10.2537,10.2369,10.2411,255800.0
2011-03-17 14:25:00,24.48,24.51,24.48,24.48,62200.0,10.2411,10.2537,10.2411,10.2411,62200.0
2011-03-17 14:30:00,24.48,24.52,24.48,24.52,43800.0,10.2411,10.2578,10.2411,10.2578,43800.0
2011-03-17 14:35:00,24.51,24.52,24.5,24.5,37700.0,10.2537,10.2578,10.2495,10.2495,37700.0
2011-03-17 14:40:00,24.51,24.52,24.5,24.5,59800.0,10.2537,10.2578,10.2495,10.2495,59800.0
2011-03-17 14:45:00,24.5,24.52,24.5,24.5,41400.0,10.2495,10.2578,10.2495,10.2495,41400.0
2011-03-17 14:50:00,24.5,24.52,24.5,24.52,55400.0,10.2495,10.2578,10.2495,10.2578,55400.0
2011-03-17 14:55:00,24.52,24.52,24.51,24.51,36700.0,10.2578,10.2578,10.2537,10.2537,36700.0
2011-03-17 15:00:00,24.52,24.53,24.51,24.51,115200.0,10.2578,10.262,10.2537,10.2537,115200.0
2011-03-17 15:05:00,24.51,24.53,24.51,24.52,75200.0,10.2537,10.262,10.2537,10.2578,75200.0
2011-03-17 15:10:00,24.52,24.53,24.51,24.52,54200.0,10.2578,10.262,10.2537,10.2578,54200.0
2011-03-17 15:15:00,24.51,24.52,24.49,24.49,80200.0,10.2537,10.2578,10.2453,10.2453,80200.0
2011-03-17 15:20:00,24.49,24.51,24.49,24.51,87300.0,10.2453,10.2537,10.2453,10.2537,87300.0
2011-03-17 15:25:00,24.51,24.51,24.45,24.46,155200.0,10.2537,10.2537,10.2286,10.2327,155200.0
2011-03-17 15:30:00,24.46,24.48,24.45,24.48,101200.0,10.2327,10.2411,10.2286,10.2411,101200.0
2011-03-17 15:35:00,24.47,24.49,24.47,24.49,118700.0,10.2369,10.2453,10.2369,10.2453,118700.0
2011-03-17 15:40:00,24.49,24.5,24.47,24.48,236700.0,10.2453,10.2495,10.2369,10.2411,236700.0
2011-03-17 15:45:00,24.47,24.53,24.46,24.5,374000.0,10.2369,10.262,10.2327,10.2495,374000.0
2011-03-17 15:50:00,24.51,24.51,24.46,24.48,338800.0,10.2537,10.2537,10.2327,10.2411,338800.0
2011-03-17 15:55:00,24.48,24.48,24.44,24.45,868800.0,10.2411,10.2411,10.2244,10.2286,868800.0
2011-03-18 09:30:00,24.7,24.8,24.6,24.68,2014700.0,10.3331,10.375,10.2913,10.3248,2014700.0
2011-03-18 09:35:00,24.68,24.73,24.62,24.68,232000.0,10.3248,10.3457,10.2997,10.3248,232000.0
2011-03-18 09:40:00,24.68,24.69,24.62,24.65,233800.0,10.3248,10.329,10.2997,10.3122,233800.0
2011-03-18 09:45:00,24.65,24.67,24.51,24.54,216300.0,10.3122,10.3206,10.2537,10.2662,216300.0
2011-03-18 09:50:00,24.53,24.55,24.52,24.54,233500.0,10.262,10.2704,10.2578,10.2662,233500.0
2011-03-18 09:55:00,24.54,24.55,24.53,24.53,59600.0,10.2662,10.2704,10.262,10.262,59600.0
2011-03-18 10:00:00,24.53,24.59,24.53,24.57,133200.0,10.262,10.2871,10.262,10.2788,133200.0
2011-03-18 10:05:00,24.57,24.6,24.54,24.59,182500.0,10.2788,10.2913,10.2662,10.2871,182500.0
2011-03-18 10:10:00,24.59,24.63,24.59,24.63,84800.0,10.2871,10.3039,10.2871,10.3039,84800.0
2011-03-18 10:15:00,24.63,24.69,24.59,24.68,229300.0,10.3039,10.329,10.2871,10.3248,229300.0
2011-03-18 10:20:00,24.67,24.71,24.66,24.71,277900.0,10.3206,10.3373,10.3164,10.3373,277900.0
2011-03-18 10:25:00,24.72,24.77,24.71,24.74,288100.0,10.3415,10.3624,10.3373,10.3499,288100.0
2011-03-18 10:30:00,24.75,24.85,24.74,24.85,234200.0,10.3541,10.3959,10.3499,10.3959,234200.0
2011-03-18 10:35:00,24.85,24.86,24.78,24.79,607700.0,10.3959,10.4001,10.3666,10.3708,607700.0
2011-03-18 10:40:00,24.81,24.88,24.8,24.88,109200.0,10.3792,10.4084,10.375,10.4084,109200.0
2011-03-18 10:45:00,24.87,24.88,24.79,24.79,172100.0,10.4043,10.4084,10.3708,10.3708,172100.0
2011-03-18 10:50:00,24.79,24.8,24.71,24.74,299500.0,10.3708,10.375,10.3373,10.3499,299500.0
2011-03-18 10:55:00,24.74,24.77,24.73,24.74,679700.0,10.3499,10.3624,10.3457,10.3499,679700.0
2011-03-18 11:00:00,24.74,24.79,24.74,24.78,91000.0,10.3499,10.3708,10.3499,10.3666,91000.0
2011-03-18 11:05:00,24.77,24.78,24.75,24.75,75100.0,10.3624,10.3666,10.3541,10.3541,75100.0
2011-03-18 11:10:00,24.76,24.77,24.74,24.76,171900.0,10.3582,10.3624,10.3499,10.3582,171900.0
2011-03-18 11:15:00,24.76,24.77,24.73,24.74,119100.0,10.3582,10.3624,10.3457,10.3499,119100.0
2011-03-18 11:20:00,24.74,24.77,24.73,24.76,115200.0,10.3499,10.3624,10.3457,10.3582,115200.0
2011-03-18 11:25:00,24.75,24.76,24.73,24.73,51700.0,10.3541,10.3582,10.3457,10.3457,51700.0
2011-03-18 11:30:00,24.73,24.74,24.73,24.74,51100.0,10.3457,10.3499,10.3457,10.3499,51100.0
2011-03-18 11:35:00,24.73,24.74,24.72,24.74,56400.0,10.3457,10.3499,10.3415,10.3499,56400.0
2011-03-18 11:40:00,24.73,24.73,24.68,24.69,85300.0,10.3457,10.3457,10.3248,10.329,85300.0
2011-03-18 11:45:00,24.7,24.7,24.67,24.68,72400.0,10.3331,10.3331,10.3206,10.3248,72400.0
2011-03-18 11:50:00,24.67,24.68,24.67,24.68,80600.0,10.3206,10.3248,10.3206,10.3248,80600.0
2011-03-18 11:55:00,24.68,24.68,24.67,24.68,64000.0,10.3248,10.3248,10.3206,10.3248,64000.0
2011-03-18 12:00:00,24.67,24.71,24.67,24.7,72700.0,10.3206,10.3373,10.3206,10.3331,72700.0
2011-03-18 12:05:00,24.69,24.7,24.69,24.7,42000.0,10.329,10.3331,10.329,10.3331,42000.0
2011-03-18 12:10:00,24.7,24.7,24.69,24.7,30600.0,10.3331,10.3331,10.329,10.3331,30600.0
2011-03-18 12:15:00,24.7,24.7,24.69,24.7,21500.0,10.3331,10.3331,10.329,10.3331,21500.0
2011-03-18 12:20:00,24.7,24.73,24.69,24.73,108000.0,10.3331,10.3457,10.329,10.3457,108000.0
2011-03-18 12:25:00,24.72,24.74,24.71,24.71,75700.0,10.3415,10.3499,10.3373,10.3373,75700.0
2011-03-18 12:30:00,24.72,24.73,24.71,24.73,21500.0,10.3415,10.3457,10.3373,10.3457,21500.0
2011-03-18 12:35:00,24.73,24.74,24.71,24.72,78700.0,10.3457,10.3499,10.3373,10.3415,78700.0
2011-03-18 12:40:00,24.72,24.73,24.71,24.72,85400.0,10.3415,10.3457,10.3373,10.3415,85400.0
2011-03-18 12:45:00,24.72,24.74,24.71,24.74,73400.0,10.3415,10.3499,10.3373,10.3499,73400.0
2011-03-18 12:50:00,24.73,24.74,24.71,24.72,33200.0,10.3457,10.3499,10.3373,10.3415,33200.0
2011-03-18 12:55:00,24.71,24.73,24.71,24.73,84800.0,10.3373,10.3457,10.3373,10.3457,84800.0
2011-03-18 13:00:00,24.73,24.74,24.72,24.73,50900.0,10.3457,10.3499,10.3415,10.3457,50900.0
2011-03-18 13:05:00,24.73,24.74,24.73,24.73,26800.0,10.3457,10.3499,10.3457,10.3457,26800.0
2011-03-18 13:10:00,24.73,24.74,24.73,24.73,30000.0,10.3457,10.3499,10.3457,10.3457,30000.0
2011-03-18 13:15:00,24.73,24.76,24.73,24.76,121600.0,10.3457,10.3582,10.3457,10.3582,121600.0
2011-03-18 13:20:00,24.76,24.76,24.75,24.75,55900.0,10.3582,10.3582,10.3541,10.3541,55900.0
2011-03-18 13:25:00,24.75,24.77,24.75,24.76,93600.0,10.3541,10.3624,10.3541,10.3582,93600.0
2011-03-18 13:30:00,24.76,24.77,24.75,24.77,45400.0,10.3582,10.3624,10.3541,10.3624,45400.0
2011-03-18 13:35:00,24.77,24.77,24.76,24.76,72000.0,10.3624,10.3624,10.3582,10.3582,72000.0
2011-03-18 13:40:00,24.77,24.77,24.73,24.73,116300.0,10.3624,10.3624,10.3457,10.3457,116300.0
2011-03-18 13:45:00,24.73,24.74,24.73,24.73,44000.0,10.3457,10.3499,10.3457,10.3457,44000.0
2011-03-18 13:50:00,24.73,24.74,24.73,24.73,69500.0,10.3457,10.3499,10.3457,10.3457,69500.0
2011-03-18 13:55:00,24.73,24.74,24.73,24.73,64800.0,10.3457,10.3499,10.3457,10.3457,64800.0
2011-03-18 14:00:00,24.73,24.74,24.73,24.73,43400.0,10.3457,10.3499,10.3457,10.3457,43400.0
2011-03-18 14:05:00,24.73,24.74,24.73,24.74,36500.0,10.3457,10.3499,10.3457,10.3499,36500.0
2011-03-18 14:10:00,24.74,24.74,24.71,24.71,134900.0,10.3499,10.3499,10.3373,10.3373,134900.0
2011-03-18 14:15:00,24.71,24.73,24.69,24.7,523800.0,10.3373,10.3457,10.329,10.3331,523800.0
2011-03-18 14:20:00,24.7,24.71,24.7,24.7,51100.0,10.3331,10.3373,10.3331,10.3331,51100.0
2011-03-18 14:25:00,24.7,24.71,24.7,24.71,43600.0,10.3331,10.3373,10.3331,10.3373,43600.0
2011-03-18 14:30:00,24.7,24.72,24.7,24.72,61300.0,10.3331,10.3415,10.3331,10.3415,61300.0
2011-03-18 14:35:00,24.71,24.76,24.71,24.75,80800.0,10.3373,10.3582,10.3373,10.3541,80800.0
2011-03-18 14:40:00,24.76,24.77,24.75,24.76,65200.0,10.3582,10.3624,10.3541,10.3582,65200.0
2011-03-18 14:45:00,24.76,24.77,24.76,24.76,58900.0,10.3582,10.3624,10.3582,10.3582,58900.0
2011-03-18 14:50:00,24.77,24.77,24.75,24.76,124400.0,10.3624,10.3624,10.3541,10.3582,124400.0
2011-03-18 14:55:00,24.75,24.76,24.7,24.71,271600.0,10.3541,10.3582,10.3331,10.3373,271600.0
2011-03-18 15:00:00,24.7,24.71,24.7,24.71,56400.0,10.3331,10.3373,10.3331,10.3373,56400.0
2011-03-18 15:05:00,24.71,24.71,24.69,24.69,98900.0,10.3373,10.3373,10.329,10.329,98900.0
2011-03-18 15:10:00,24.7,24.7,24.69,24.69,44400.0,10.3331,10.3331,10.329,10.329,44400.0
2011-03-18 15:15:00,24.7,24.73,24.69,24.72,156200.0,10.3331,10.3457,10.329,10.3415,156200.0
2011-03-18 15:20:00,24.73,24.74,24.72,24.74,163500.0,10.3457,10.3499,10.3415,10.3499,163500.0
2011-03-18 15:25:00,24.73,24.75,24.73,24.75,198600.0,10.3457,10.3541,10.3457,10.3541,198600.0
2011-03-18 15:30:00,24.75,24.78,24.75,24.78,251700.0,10.3541,10.3666,10.3541,10.3666,251700.0
2011-03-18 15:35:00,24.77,24.8,24.77,24.78,289700.0,10.3624,10.375,10.3624,10.3666,289700.0
2011-03-18 15:40:00,24.78,24.8,24.77,24.8,184800.0,10.3666,10.375,10.3624,10.375,184800.0
2011-03-18 15:45:00,24.8,24.82,24.79,24.79,280300.0,10.375,10.3833,10.3708,10.3708,280300.0
2011-03-18 15:50:00,24.8,24.8,24.78,24.8,236500.0,10.375,10.375,10.3666,10.375,236500.0
2011-03-18 15:55:00,24.8,24.82,24.77,24.81,913200.0,10.375,10.3833,10.3624,10.3792,913200.0
2011-03-21 09:30:00,24.96,25.09,24.9,25.09,490500.0,10.4419,10.4963,10.4168,10.4963,490500.0
2011-03-21 09:35:00,25.08,25.15,25.05,25.12,344000.0,10.4921,10.5214,10.4796,10.5088,344000.0
2011-03-21 09:40:00,25.12,25.15,25.1,25.15,192900.0,10.5088,10.5214,10.5005,10.5214,192900.0
2011-03-21 09:45:00,25.15,25.21,25.14,25.19,328900.0,10.5214,10.5465,10.5172,10.5381,328900.0
2011-03-21 09:50:00,25.19,25.2,25.12,25.14,176000.0,10.5381,10.5423,10.5088,10.5172,176000.0
2011-03-21 09:55:00,25.14,25.16,25.11,25.13,139500.0,10.5172,10.5256,10.5047,10.513,139500.0
2011-03-21 10:00:00,25.13,25.19,25.1,25.18,178600.0,10.513,10.5381,10.5005,10.5339,178600.0
2011-03-21 10:05:00,25.18,25.23,25.17,25.22,165600.0,10.5339,10.5549,10.5298,10.5507,165600.0
2011-03-21 10:10:00,25.22,25.22,25.19,25.19,91900.0,10.5507,10.5507,10.5381,10.5381,91900.0
2011-03-21 10:15:00,25.2,25.2,25.17,25.17,184000.0,10.5423,10.5423,10.5298,10.5298,184000.0
2011-03-21 10:20:00,25.17,25.18,25.14,25.15,112400.0,10.5298,10.5339,10.5172,10.5214,112400.0
2011-03-21 10:25:00,25.15,25.18,25.15,25.17,125900.0,10.5214,10.5339,10.5214,10.5298,125900.0
2011-03-21 10:30:00,25.18,25.19,25.16,25.16,87300.0,10.5339,10.5381,10.5256,10.5256,87300.0
2011-03-21 10:35:00,25.17,25.18,25.16,25.17,57000.0,10.5298,10.5339,10.5256,10.5298,57000.0
2011-03-21 10:40:00,25.18,25.18,25.15,25.15,126400.0,10.5339,10.5339,10.5214,10.5214,126400.0
2011-03-21 10:45:00,25.15,25.16,25.13,25.14,163800.0,10.5214,10.5256,10.513,10.5172,163800.0
2011-03-21 10:50:00,25.14,25.14,25.08,25.14,363700.0,10.5172,10.5172,10.4921,10.5172,363700.0
2011-03-21 10:55:00,25.14,25.18,25.13,25.17,326700.0,10.5172,10.5339,10.513,10.5298,326700.0
2011-03-21 11:00:00,25.18,25.21,25.17,25.2,98900.0,10.5339,10.5465,10.5298,10.5423,98900.0
2011-03-21 11:05:00,25.2,25.22,25.19,25.22,62100.0,10.5423,10.5507,10.5381,10.5507,62100.0
2011-03-21 11:10:00,25.22,25.22,25.21,25.21,29400.0,10.5507,10.5507,10.5465,10.5465,29400.0
2011-03-21 11:15:00,25.21,25.24,25.2,25.23,266500.0,10.5465,10.5591,10.5423,10.5549,266500.0
2011-03-21 11:20:00,25.23,25.23,25.21,25.23,71500.0,10.5549,10.5549,10.5465,10.5549,71500.0
2011-03-21 11:25:00,25.22,25.23,25.22,25.23,44500.0,10.5507,10.5549,10.5507,10.5549,44500.0
2011-03-21 11:30:00,25.23,25.23,25.17,25.17,81200.0,10.5549,10.5549,10.5298,10.5298,81200.0
2011-03-21 11:35:00,25.17,25.19,25.17,25.17,58800.0,10.5298,10.5381,10.5298,10.5298,58800.0
2011-03-21 11:40:00,25.18,25.18,25.15,25.15,93700.0,10.5339,10.5339,10.5214,10.5214,93700.0
2011-03-21 11:45:00,25.15,25.16,25.13,25.15,86800.0,10.5214,10.5256,10.513,10.5214,86800.0
2011-03-21 11:50:00,25.14,25.15,25.12,25.14,138100.0,10.5172,10.5214,10.5088,10.5172,138100.0
2011-03-21 11:55:00,25.14,25.14,25.13,25.14,50800.0,10.5172,10.5172,10.513,10.5172,50800.0
2011-03-21 12:00:00,25.14,25.14,25.11,25.11,109400.0,10.5172,10.5172,10.5047,10.5047,109400.0
2011-03-21 12:05:00,25.11,25.12,25.08,25.09,186300.0,10.5047,10.5088,10.4921,10.4963,186300.0
2011-03-21 12:10:00,25.08,25.13,25.08,25.13,84700.0,10.4921,10.513,10.4921,10.513,84700.0
2011-03-21 12:15:00,25.13,25.14,25.12,25.13,110400.0,10.513,10.5172,10.5088,10.513,110400.0
2011-03-21 12:20:00,25.13,25.15,25.11,25.14,123200.0,10.513,10.5214,10.5047,10.5172,123200.0
2011-03-21 12:25:00,25.14,25.18,25.14,25.18,100000.0,10.5172,10.5339,10.5172,10.5339,100000.0
2011-03-21 12:30:00,25.18,25.18,25.17,25.18,24000.0,10.5339,10.5339,10.5298,10.5339,24000.0
2011-03-21 12:35:00,25.18,25.19,25.18,25.19,54000.0,10.5339,10.5381,10.5339,10.5381,54000.0
2011-03-21 12:40:00,25.19,25.2,25.18,25.2,78600.0,10.5381,10.5423,10.5339,10.5423,78600.0
2011-03-21 12:45:00,25.2,25.2,25.17,25.18,136300.0,10.5423,10.5423,10.5298,10.5339,136300.0
2011-03-21 12:50:00,25.18,25.18,25.17,25.18,27500.0,10.5339,10.5339,10.5298,10.5339,27500.0
2011-03-21 12:55:00,25.18,25.18,25.17,25.18,21300.0,10.5339,10.5339,10.5298,10.5339,21300.0
2011-03-21 13:00:00,25.18,25.18,25.17,25.18,17900.0,10.5339,10.5339,10.5298,10.5339,17900.0
2011-03-21 13:05:00,25.18,25.18,25.17,25.17,42300.0,10.5339,10.5339,10.5298,10.5298,42300.0
2011-03-21 13:10:00,25.18,25.18,25.16,25.17,141500.0,10.5339,10.5339,10.5256,10.5298,141500.0
2011-03-21 13:15:00,25.17,25.18,25.16,25.16,34500.0,10.5298,10.5339,10.5256,10.5256,34500.0
2011-03-21 13:20:00,25.17,25.18,25.16,25.17,27400.0,10.5298,10.5339,10.5256,10.5298,27400.0
2011-03-21 13:25:00,25.18,25.18,25.16,25.17,25000.0,10.5339,10.5339,10.5256,10.5298,25000.0
2011-03-21 13:30:00,25.16,25.17,25.15,25.16,22400.0,10.5256,10.5298,10.5214,10.5256,22400.0
2011-03-21 13:35:00,25.16,25.17,25.15,25.17,46200.0,10.5256,10.5298,10.5214,10.5298,46200.0
2011-03-21 13:40:00,25.17,25.17,25.16,25.16,19600.0,10.5298,10.5298,10.5256,10.5256,19600.0
2011-03-21 13:45:00,25.17,25.18,25.15,25.17,72900.0,10.5298,10.5339,10.5214,10.5298,72900.0
2011-03-21 13:50:00,25.17,25.17,25.16,25.17,34100.0,10.5298,10.5298,10.5256,10.5298,34100.0
2011-03-21 13:55:00,25.17,25.18,25.16,25.18,59500.0,10.5298,10.5339,10.5256,10.5339,59500.0
2011-03-21 14:00:00,25.17,25.18,25.16,25.16,56800.0,10.5298,10.5339,10.5256,10.5256,56800.0
2011-03-21 14:05:00,25.16,25.17,25.16,25.17,87600.0,10.5256,10.5298,10.5256,10.5298,87600.0
2011-03-21 14:10:00,25.17,25.17,25.15,25.16,68200.0,10.5298,10.5298,10.5214,10.5256,68200.0
2011-03-21 14:15:00,25.16,25.19,25.16,25.19,215600.0,10.5256,10.5381,10.5256,10.5381,215600.0
2011-03-21 14:20:00,25.19,25.19,25.17,25.18,39300.0,10.5381,10.5381,10.5298,10.5339,39300.0
2011-03-21 14:25:00,25.18,25.18,25.16,25.16,48700.0,10.5339,10.5339,10.5256,10.5256,48700.0
2011-03-21 14:30:00,25.16,25.2,25.16,25.2,206100.0,10.5256,10.5423,10.5256,10.5423,206100.0
2011-03-21 14:35:00,25.19,25.22,25.19,25.21,104300.0,10.5381,10.5507,10.5381,10.5465,104300.0
2011-03-21 14:40:00,25.22,25.22,25.17,25.17,99900.0,10.5507,10.5507,10.5298,10.5298,99900.0
2011-03-21 14:45:00,25.17,25.19,25.17,25.18,59700.0,10.5298,10.5381,10.5298,10.5339,59700.0
2011-03-21 14:50:00,25.19,25.19,25.18,25.19,51600.0,10.5381,10.5381,10.5339,10.5381,51600.0
2011-03-21 14:55:00,25.19,25.19,25.18,25.19,84600.0,10.5381,10.5381,10.5339,10.5381,84600.0
2011-03-21 15:00:00,25.18,25.19,25.18,25.19,36700.0,10.5339,10.5381,10.5339,10.5381,36700.0
2011-03-21 15:05:00,25.18,25.19,25.17,25.18,492700.0,10.5339,10.5381,10.5298,10.5339,492700.0
2011-03-21 15:10:00,25.18,25.19,25.17,25.17,220600.0,10.5339,10.5381,10.5298,10.5298,220600.0
2011-03-21 15:15:00,25.18,25.18,25.16,25.16,59900.0,10.5339,10.5339,10.5256,10.5256,59900.0
2011-03-21 15:20:00,25.17,25.17,25.15,25.15,69200.0,10.5298,10.5298,10.5214,10.5214,69200.0
2011-03-21 15:25:00,25.16,25.16,25.15,25.16,102700.0,10.5256,10.5256,10.5214,10.5256,102700.0
2011-03-21 15:30:00,25.15,25.17,25.15,25.16,116300.0,10.5214,10.5298,10.5214,10.5256,116300.0
2011-03-21 15:35:00,25.16,25.17,25.16,25.16,56100.0,10.5256,10.5298,10.5256,10.5256,56100.0
2011-03-21 15:40:00,25.16,25.17,25.15,25.15,193600.0,10.5256,10.5298,10.5214,10.5214,193600.0
2011-03-21 15:45:00,25.15,25.16,25.15,25.16,132400.0,10.5214,10.5256,10.5214,10.5256,132400.0
2011-03-21 15:50:00,25.15,25.17,25.15,25.17,283900.0,10.5214,10.5298,10.5214,10.5298,283900.0
2011-03-21 15:55:00,25.17,25.17,25.15,25.16,511900.0,10.5298,10.5298,10.5214,10.5256,511900.0
2011-03-22 09:30:00,25.17,25.36,25.15,25.35,482900.0,10.5298,10.6093,10.5214,10.6051,482900.0
2011-03-22 09:35:00,25.35,25.42,25.34,25.42,327200.0,10.6051,10.6344,10.6009,10.6344,327200.0
2011-03-22 09:40:00,25.42,25.45,25.35,25.35,178300.0,10.6344,10.6469,10.6051,10.6051,178300.0
2011-03-22 09:45:00,25.35,25.4,25.35,25.39,146300.0,10.6051,10.626,10.6051,10.6218,146300.0
2011-03-22 09:50:00,25.39,25.41,25.38,25.41,84900.0,10.6218,10.6302,10.6176,10.6302,84900.0
2011-03-22 09:55:00,25.41,25.45,25.38,25.39,480200.0,10.6302,10.6469,10.6176,10.6218,480200.0
2011-03-22 10:00:00,25.39,25.39,25.35,25.35,138200.0,10.6218,10.6218,10.6051,10.6051,138200.0
2011-03-22 10:05:00,25.35,25.38,25.34,25.37,87800.0,10.6051,10.6176,10.6009,10.6134,87800.0
2011-03-22 10:10:00,25.37,25.4,25.36,25.4,301500.0,10.6134,10.626,10.6093,10.626,301500.0
2011-03-22 10:15:00,25.4,25.42,25.39,25.42,130700.0,10.626,10.6344,10.6218,10.6344,130700.0
2011-03-22 10:20:00,25.41,25.48,25.41,25.48,229900.0,10.6302,10.6595,10.6302,10.6595,229900.0
2011-03-22 10:25:00,25.48,25.49,25.47,25.48,126700.0,10.6595,10.6636,10.6553,10.6595,126700.0
2011-03-22 10:30:00,25.49,25.49,25.43,25.43,97700.0,10.6636,10.6636,10.6385,10.6385,97700.0
2011-03-22 10:35:00,25.43,25.44,25.42,25.44,87700.0,10.6385,10.6427,10.6344,10.6427,87700.0
2011-03-22 10:40:00,25.44,25.45,25.43,25.44,63300.0,10.6427,10.6469,10.6385,10.6427,63300.0
2011-03-22 10:45:00,25.45,25.45,25.42,25.44,300100.0,10.6469,10.6469,10.6344,10.6427,300100.0
2011-03-22 10:50:00,25.44,25.45,25.43,25.43,142200.0,10.6427,10.6469,10.6385,10.6385,142200.0
2011-03-22 10:55:00,25.44,25.47,25.43,25.45,147900.0,10.6427,10.6553,10.6385,10.6469,147900.0
2011-03-22 11:00:00,25.45,25.47,25.45,25.47,92300.0,10.6469,10.6553,10.6469,10.6553,92300.0
2011-03-22 11:05:00,25.47,25.49,25.46,25.49,139600.0,10.6553,10.6636,10.6511,10.6636,139600.0
2011-03-22 11:10:00,25.48,25.49,25.46,25.46,154700.0,10.6595,10.6636,10.6511,10.6511,154700.0
2011-03-22 11:15:00,25.46,25.48,25.46,25.48,61200.0,10.6511,10.6595,10.6511,10.6595,61200.0
2011-03-22 11:20:00,25.48,25.48,25.47,25.48,36200.0,10.6595,10.6595,10.6553,10.6595,36200.0
2011-03-22 11:25:00,25.48,25.49,25.47,25.49,87600.0,10.6595,10.6636,10.6553,10.6636,87600.0
2011-03-22 11:30:00,25.49,25.49,25.48,25.49,70300.0,10.6636,10.6636,10.6595,10.6636,70300.0
2011-03-22 11:35:00,25.49,25.49,25.48,25.49,53900.0,10.6636,10.6636,10.6595,10.6636,53900.0
2011-03-22 11:40:00,25.49,25.49,25.48,25.49,64300.0,10.6636,10.6636,10.6595,10.6636,64300.0
2011-03-22 11:45:00,25.48,25.52,25.48,25.52,397500.0,10.6595,10.6762,10.6595,10.6762,397500.0
2011-03-22 11:50:00,25.52,25.53,25.51,25.51,141200.0,10.6762,10.6804,10.672,10.672,141200.0
2011-03-22 11:55:00,25.51,25.57,25.5,25.57,308200.0,10.672,10.6971,10.6678,10.6971,308200.0
2011-03-22 12:00:00,25.57,25.58,25.56,25.57,91800.0,10.6971,10.7013,10.6929,10.6971,91800.0
2011-03-22 12:05:00,25.57,25.58,25.51,25.52,161100.0,10.6971,10.7013,10.672,10.6762,161100.0
2011-03-22 12:10:00,25.51,25.52,25.51,25.51,63500.0,10.672,10.6762,10.672,10.672,63500.0
2011-03-22 12:15:00,25.51,25.54,25.51,25.54,78500.0,10.672,10.6846,10.672,10.6846,78500.0
2011-03-22 12:20:00,25.54,25.55,25.53,25.55,70500.0,10.6846,10.6887,10.6804,10.6887,70500.0
2011-03-22 12:25:00,25.55,25.56,25.53,25.54,121700.0,10.6887,10.6929,10.6804,10.6846,121700.0
2011-03-22 12:30:00,25.54,25.54,25.53,25.53,41100.0,10.6846,10.6846,10.6804,10.6804,41100.0
2011-03-22 12:35:00,25.53,25.54,25.53,25.54,61100.0,10.6804,10.6846,10.6804,10.6846,61100.0
2011-03-22 12:40:00,25.54,25.54,25.53,25.53,48500.0,10.6846,10.6846,10.6804,10.6804,48500.0
2011-03-22 12:45:00,25.54,25.55,25.53,25.55,127000.0,10.6846,10.6887,10.6804,10.6887,127000.0
2011-03-22 12:50:00,25.55,25.55,25.52,25.53,157700.0,10.6887,10.6887,10.6762,10.6804,157700.0
2011-03-22 12:55:00,25.52,25.53,25.5,25.5,73900.0,10.6762,10.6804,10.6678,10.6678,73900.0
2011-03-22 13:00:00,25.5,25.51,25.48,25.48,72300.0,10.6678,10.672,10.6595,10.6595,72300.0
2011-03-22 13:05:00,25.49,25.49,25.48,25.49,75800.0,10.6636,10.6636,10.6595,10.6636,75800.0
2011-03-22 13:10:00,25.49,25.49,25.48,25.49,43300.0,10.6636,10.6636,10.6595,10.6636,43300.0
2011-03-22 13:15:00,25.48,25.49,25.48,25.49,30300.0,10.6595,10.6636,10.6595,10.6636,30300.0
2011-03-22 13:20:00,25.48,25.49,25.48,25.49,53400.0,10.6595,10.6636,10.6595,10.6636,53400.0
2011-03-22 13:25:00,25.49,25.5,25.48,25.49,57000.0,10.6636,10.6678,10.6595,10.6636,57000.0
2011-03-22 13:30:00,25.5,25.5,25.49,25.49,33000.0,10.6678,10.6678,10.6636,10.6636,33000.0
2011-03-22 13:35:00,25.5,25.5,25.49,25.49,39700.0,10.6678,10.6678,10.6636,10.6636,39700.0
2011-03-22 13:40:00,25.5,25.5,25.49,25.49,35200.0,10.6678,10.6678,10.6636,10.6636,35200.0
2011-03-22 13:45:00,25.5,25.54,25.49,25.51,611500.0,10.6678,10.6846,10.6636,10.672,611500.0
2011-03-22 13:50:00,25.52,25.52,25.51,25.52,33400.0,10.6762,10.6762,10.672,10.6762,33400.0
2011-03-22 13:55:00,25.51,25.52,25.51,25.51,44500.0,10.672,10.6762,10.672,10.672,44500.0
2011-03-22 14:00:00,25.51,25.52,25.51,25.52,41400.0,10.672,10.6762,10.672,10.6762,41400.0
2011-03-22 14:05:00,25.51,25.52,25.45,25.46,112500.0,10.672,10.6762,10.6469,10.6511,112500.0
2011-03-22 14:10:00,25.46,25.46,25.44,25.45,90200.0,10.6511,10.6511,10.6427,10.6469,90200.0
2011-03-22 14:15:00,25.45,25.47,25.44,25.45,154200.0,10.6469,10.6553,10.6427,10.6469,154200.0
2011-03-22 14:20:00,25.45,25.48,25.45,25.48,127100.0,10.6469,10.6595,10.6469,10.6595,127100.0
2011-03-22 14:25:00,25.47,25.49,25.47,25.49,84200.0,10.6553,10.6636,10.6553,10.6636,84200.0
2011-03-22 14:30:00,25.48,25.49,25.48,25.49,80800.0,10.6595,10.6636,10.6595,10.6636,80800.0
2011-03-22 14:35:00,25.49,25.49,25.48,25.49,64400.0,10.6636,10.6636,10.6595,10.6636,64400.0
2011-03-22 14:40:00,25.49,25.49,25.48,25.48,61400.0,10.6636,10.6636,10.6595,10.6595,61400.0
2011-03-22 14:45:00,25.48,25.49,25.45,25.46,168300.0,10.6595,10.6636,10.6469,10.6511,168300.0
2011-03-22 14:50:00,25.45,25.47,25.45,25.47,76100.0,10.6469,10.6553,10.6469,10.6553,76100.0
2011-03-22 14:55:00,25.47,25.49,25.46,25.49,143500.0,10.6553,10.6636,10.6511,10.6636,143500.0
2011-03-22 15:00:00,25.49,25.5,25.46,25.49,325400.0,10.6636,10.6678,10.6511,10.6636,325400.0
2011-03-22 15:05:00,25.49,25.49,25.48,25.49,79900.0,10.6636,10.6636,10.6595,10.6636,79900.0
2011-03-22 15:10:00,25.49,25.49,25.48,25.49,82100.0,10.6636,10.6636,10.6595,10.6636,82100.0
2011-03-22 15:15:00,25.49,25.49,25.48,25.49,66600.0,10.6636,10.6636,10.6595,10.6636,66600.0
2011-03-22 15:20:00,25.49,25.49,25.46,25.46,121200.0,10.6636,10.6636,10.6511,10.6511,121200.0
2011-03-22 15:25:00,25.46,25.49,25.46,25.48,210800.0,10.6511,10.6636,10.6511,10.6595,210800.0
2011-03-22 15:30:00,25.49,25.49,25.48,25.48,76400.0,10.6636,10.6636,10.6595,10.6595,76400.0
2011-03-22 15:35:00,25.49,25.49,25.48,25.48,109800.0,10.6636,10.6636,10.6595,10.6595,109800.0
2011-03-22 15:40:00,25.49,25.49,25.46,25.46,216300.0,10.6636,10.6636,10.6511,10.6511,216300.0
2011-03-22 15:45:00,25.46,25.46,25.44,25.46,366500.0,10.6511,10.6511,10.6427,10.6511,366500.0
2011-03-22 15:50:00,25.46,25.46,25.43,25.43,264000.0,10.6511,10.6511,10.6385,10.6385,264000.0
2011-03-22 15:55:00,25.43,25.45,25.42,25.44,746500.0,10.6385,10.6469,10.6344,10.6427,746500.0
2011-03-23 09:30:00,25.4,25.41,25.33,25.39,213200.0,10.626,10.6302,10.5967,10.6218,213200.0
2011-03-23 09:35:00,25.39,25.43,25.37,25.43,114200.0,10.6218,10.6385,10.6134,10.6385,114200.0
2011-03-23 09:40:00,25.43,25.45,25.4,25.45,106000.0,10.6385,10.6469,10.626,10.6469,106000.0
2011-03-23 09:45:00,25.46,25.46,25.41,25.41,31900.0,10.6511,10.6511,10.6302,10.6302,31900.0
2011-03-23 09:50:00,25.42,25.44,25.4,25.43,65600.0,10.6344,10.6427,10.626,10.6385,65600.0
2011-03-23 09:55:00,25.43,25.45,25.42,25.45,43100.0,10.6385,10.6469,10.6344,10.6469,43100.0
2011-03-23 10:00:00,25.44,25.48,25.42,25.47,300700.0,10.6427,10.6595,10.6344,10.6553,300700.0
2011-03-23 10:05:00,25.48,25.5,25.45,25.49,107300.0,10.6595,10.6678,10.6469,10.6636,107300.0
2011-03-23 10:10:00,25.48,25.5,25.46,25.5,120100.0,10.6595,10.6678,10.6511,10.6678,120100.0
2011-03-23 10:15:00,25.49,25.53,25.49,25.51,88100.0,10.6636,10.6804,10.6636,10.672,88100.0
2011-03-23 10:20:00,25.51,25.51,25.49,25.49,31900.0,10.672,10.672,10.6636,10.6636,31900.0
2011-03-23 10:25:00,25.5,25.5,25.46,25.48,76000.0,10.6678,10.6678,10.6511,10.6595,76000.0
2011-03-23 10:30:00,25.48,25.5,25.47,25.49,61900.0,10.6595,10.6678,10.6553,10.6636,61900.0
2011-03-23 10:35:00,25.5,25.52,25.49,25.52,203700.0,10.6678,10.6762,10.6636,10.6762,203700.0
2011-03-23 10:40:00,25.53,25.55,25.52,25.55,69700.0,10.6804,10.6887,10.6762,10.6887,69700.0
2011-03-23 10:45:00,25.54,25.55,25.5,25.5,135800.0,10.6846,10.6887,10.6678,10.6678,135800.0
2011-03-23 10:50:00,25.5,25.52,25.49,25.51,62300.0,10.6678,10.6762,10.6636,10.672,62300.0
2011-03-23 10:55:00,25.52,25.55,25.51,25.53,314000.0,10.6762,10.6887,10.672,10.6804,314000.0
2011-03-23 11:00:00,25.54,25.55,25.53,25.55,74000.0,10.6846,10.6887,10.6804,10.6887,74000.0
2011-03-23 11:05:00,25.55,25.56,25.54,25.56,105900.0,10.6887,10.6929,10.6846,10.6929,105900.0
2011-03-23 11:10:00,25.55,25.56,25.54,25.55,144700.0,10.6887,10.6929,10.6846,10.6887,144700.0
2011-03-23 11:15:00,25.54,25.55,25.54,25.55,54100.0,10.6846,10.6887,10.6846,10.6887,54100.0
2011-03-23 11:20:00,25.55,25.56,25.54,25.56,119600.0,10.6887,10.6929,10.6846,10.6929,119600.0
2011-03-23 11:25:00,25.56,25.59,25.56,25.58,97600.0,10.6929,10.7055,10.6929,10.7013,97600.0
2011-03-23 11:30:00,25.58,25.59,25.56,25.57,98600.0,10.7013,10.7055,10.6929,10.6971,98600.0
2011-03-23 11:35:00,25.57,25.59,25.56,25.58,100400.0,10.6971,10.7055,10.6929,10.7013,100400.0
2011-03-23 11:40:00,25.59,25.59,25.57,25.59,163000.0,10.7055,10.7055,10.6971,10.7055,163000.0
2011-03-23 11:45:00,25.59,25.59,25.58,25.58,37700.0,10.7055,10.7055,10.7013,10.7013,37700.0
2011-03-23 11:50:00,25.59,25.6,25.58,25.6,102700.0,10.7055,10.7097,10.7013,10.7097,102700.0
2011-03-23 11:55:00,25.6,25.6,25.59,25.6,67700.0,10.7097,10.7097,10.7055,10.7097,67700.0
2011-03-23 12:00:00,25.59,25.6,25.54,25.54,135800.0,10.7055,10.7097,10.6846,10.6846,135800.0
2011-03-23 12:05:00,25.55,25.55,25.54,25.54,137700.0,10.6887,10.6887,10.6846,10.6846,137700.0
2011-03-23 12:10:00,25.55,25.57,25.54,25.57,62700.0,10.6887,10.6971,10.6846,10.6971,62700.0
2011-03-23 12:15:00,25.57,25.57,25.53,25.56,49800.0,10.6971,10.6971,10.6804,10.6929,49800.0
2011-03-23 12:20:00,25.56,25.58,25.55,25.58,36900.0,10.6929,10.7013,10.6887,10.7013,36900.0
2011-03-23 12:25:00,25.58,25.6,25.58,25.6,171100.0,10.7013,10.7097,10.7013,10.7097,171100.0
2011-03-23 12:30:00,25.6,25.6,25.58,25.6,64700.0,10.7097,10.7097,10.7013,10.7097,64700.0
2011-03-23 12:35:00,25.59,25.6,25.58,25.58,45700.0,10.7055,10.7097,10.7013,10.7013,45700.0
2011-03-23 12:40:00,25.59,25.63,25.58,25.61,196200.0,10.7055,10.7222,10.7013,10.7138,196200.0
2011-03-23 12:45:00,25.62,25.62,25.61,25.62,61600.0,10.718,10.718,10.7138,10.718,61600.0
2011-03-23 12:50:00,25.62,25.63,25.62,25.63,29300.0,10.718,10.7222,10.718,10.7222,29300.0
2011-03-23 12:55:00,25.62,25.65,25.62,25.64,65000.0,10.718,10.7306,10.718,10.7264,65000.0
2011-03-23 13:00:00,25.64,25.64,25.61,25.63,67600.0,10.7264,10.7264,10.7138,10.7222,67600.0
2011-03-23 13:05:00,25.63,25.64,25.62,25.64,81400.0,10.7222,10.7264,10.718,10.7264,81400.0
2011-03-23 13:10:00,25.64,25.64,25.63,25.63,46300.0,10.7264,10.7264,10.7222,10.7222,46300.0
2011-03-23 13:15:00,25.63,25.64,25.61,25.61,68200.0,10.7222,10.7264,10.7138,10.7138,68200.0
2011-03-23 13:20:00,25.61,25.62,25.61,25.62,21800.0,10.7138,10.718,10.7138,10.718,21800.0
2011-03-23 13:25:00,25.61,25.62,25.61,25.61,12000.0,10.7138,10.718,10.7138,10.7138,12000.0
2011-03-23 13:30:00,25.62,25.64,25.61,25.62,281400.0,10.718,10.7264,10.7138,10.718,281400.0
2011-03-23 13:35:00,25.62,25.62,25.61,25.61,8000.0,10.718,10.718,10.7138,10.7138,8000.0
2011-03-23 13:40:00,25.62,25.62,25.61,25.62,24800.0,10.718,10.718,10.7138,10.718,24800.0
2011-03-23 13:45:00,25.62,25.62,25.61,25.62,28100.0,10.718,10.718,10.7138,10.718,28100.0
2011-03-23 13:50:00,25.62,25.64,25.61,25.62,121200.0,10.718,10.7264,10.7138,10.718,121200.0
2011-03-23 13:55:00,25.62,25.62,25.6,25.6,59500.0,10.718,10.718,10.7097,10.7097,59500.0
2011-03-23 14:00:00,25.61,25.61,25.58,25.58,136700.0,10.7138,10.7138,10.7013,10.7013,136700.0
2011-03-23 14:05:00,25.58,25.59,25.58,25.59,28200.0,10.7013,10.7055,10.7013,10.7055,28200.0
2011-03-23 14:10:00,25.59,25.6,25.58,25.6,66100.0,10.7055,10.7097,10.7013,10.7097,66100.0
2011-03-23 14:15:00,25.6,25.6,25.57,25.58,123100.0,10.7097,10.7097,10.6971,10.7013,123100.0
2011-03-23 14:20:00,25.58,25.59,25.57,25.59,50500.0,10.7013,10.7055,10.6971,10.7055,50500.0
2011-03-23 14:25:00,25.59,25.6,25.57,25.58,155100.0,10.7055,10.7097,10.6971,10.7013,155100.0
2011-03-23 14:30:00,25.58,25.59,25.58,25.58,54100.0,10.7013,10.7055,10.7013,10.7013,54100.0
2011-03-23 14:35:00,25.59,25.6,25.58,25.6,59500.0,10.7055,10.7097,10.7013,10.7097,59500.0
2011-03-23 14:40:00,25.6,25.6,25.59,25.6,34000.0,10.7097,10.7097,10.7055,10.7097,34000.0
2011-03-23 14:45:00,25.59,25.6,25.59,25.6,39700.0,10.7055,10.7097,10.7055,10.7097,39700.0
2011-03-23 14:50:00,25.6,25.61,25.6,25.61,117600.0,10.7097,10.7138,10.7097,10.7138,117600.0
2011-03-23 14:55:00,25.61,25.61,25.6,25.6,61500.0,10.7138,10.7138,10.7097,10.7097,61500.0
2011-03-23 15:00:00,25.6,25.61,25.57,25.58,172500.0,10.7097,10.7138,10.6971,10.7013,172500.0
2011-03-23 15:05:00,25.57,25.58,25.57,25.58,28100.0,10.6971,10.7013,10.6971,10.7013,28100.0
2011-03-23 15:10:00,25.57,25.61,25.57,25.61,213900.0,10.6971,10.7138,10.6971,10.7138,213900.0
2011-03-23 15:15:00,25.61,25.63,25.6,25.62,94800.0,10.7138,10.7222,10.7097,10.718,94800.0
2011-03-23 15:20:00,25.61,25.65,25.61,25.65,95100.0,10.7138,10.7306,10.7138,10.7306,95100.0
2011-03-23 15:25:00,25.65,25.65,25.64,25.64,49600.0,10.7306,10.7306,10.7264,10.7264,49600.0
2011-03-23 15:30:00,25.65,25.65,25.62,25.62,103000.0,10.7306,10.7306,10.718,10.718,103000.0
2011-03-23 15:35:00,25.63,25.63,25.62,25.62,86200.0,10.7222,10.7222,10.718,10.718,86200.0
2011-03-23 15:40:00,25.63,25.65,25.62,25.62,187600.0,10.7222,10.7306,10.718,10.718,187600.0
2011-03-23 15:45:00,25.62,25.63,25.59,25.61,227400.0,10.718,10.7222,10.7055,10.7138,227400.0
2011-03-23 15:50:00,25.61,25.62,25.59,25.62,199100.0,10.7138,10.718,10.7055,10.718,199100.0
2011-03-23 15:55:00,25.61,25.62,25.59,25.61,808800.0,10.7138,10.718,10.7055,10.7138,808800.0
2011-03-24 09:30:00,25.64,25.69,25.6,25.62,320600.0,10.7264,10.7473,10.7097,10.718,320600.0
2011-03-24 09:35:00,25.62,25.67,25.58,25.63,160600.0,10.718,10.7389,10.7013,10.7222,160600.0
2011-03-24 09:40:00,25.63,25.69,25.62,25.68,191900.0,10.7222,10.7473,10.718,10.7431,191900.0
2011-03-24 09:45:00,25.67,25.7,25.66,25.67,135200.0,10.7389,10.7515,10.7348,10.7389,135200.0
2011-03-24 09:50:00,25.66,25.69,25.64,25.65,98700.0,10.7348,10.7473,10.7264,10.7306,98700.0
2011-03-24 09:55:00,25.65,25.67,25.64,25.66,126200.0,10.7306,10.7389,10.7264,10.7348,126200.0
2011-03-24 10:00:00,25.65,25.7,25.65,25.7,94500.0,10.7306,10.7515,10.7306,10.7515,94500.0
2011-03-24 10:05:00,25.7,25.7,25.69,25.69,104600.0,10.7515,10.7515,10.7473,10.7473,104600.0
2011-03-24 10:10:00,25.7,25.71,25.69,25.7,160900.0,10.7515,10.7557,10.7473,10.7515,160900.0
2011-03-24 10:15:00,25.71,25.71,25.7,25.7,122200.0,10.7557,10.7557,10.7515,10.7515,122200.0
2011-03-24 10:20:00,25.71,25.75,25.7,25.73,160400.0,10.7557,10.7724,10.7515,10.764,160400.0
2011-03-24 10:25:00,25.74,25.75,25.73,25.73,72900.0,10.7682,10.7724,10.764,10.764,72900.0
2011-03-24 10:30:00,25.73,25.74,25.7,25.71,128600.0,10.764,10.7682,10.7515,10.7557,128600.0
2011-03-24 10:35:00,25.71,25.71,25.7,25.71,23100.0,10.7557,10.7557,10.7515,10.7557,23100.0
2011-03-24 10:40:00,25.71,25.75,25.7,25.75,229400.0,10.7557,10.7724,10.7515,10.7724,229400.0
2011-03-24 10:45:00,25.74,25.75,25.74,25.74,38100.0,10.7682,10.7724,10.7682,10.7682,38100.0
2011-03-24 10:50:00,25.74,25.75,25.74,25.75,60900.0,10.7682,10.7724,10.7682,10.7724,60900.0
2011-03-24 10:55:00,25.75,25.77,25.74,25.77,297700.0,10.7724,10.7808,10.7682,10.7808,297700.0
2011-03-24 11:00:00,25.77,25.82,25.76,25.82,232300.0,10.7808,10.8017,10.7766,10.8017,232300.0
2011-03-24 11:05:00,25.82,25.84,25.81,25.83,365200.0,10.8017,10.8101,10.7975,10.8059,365200.0
2011-03-24 11:10:00,25.83,25.85,25.82,25.84,170100.0,10.8059,10.8142,10.8017,10.8101,170100.0
2011-03-24 11:15:00,25.85,25.85,25.79,25.79,67700.0,10.8142,10.8142,10.7891,10.7891,67700.0
2011-03-24 11:20:00,25.79,25.81,25.79,25.8,80100.0,10.7891,10.7975,10.7891,10.7933,80100.0
2011-03-24 11:25:00,25.8,25.81,25.79,25.8,56200.0,10.7933,10.7975,10.7891,10.7933,56200.0
2011-03-24 11:30:00,25.81,25.83,25.8,25.83,67800.0,10.7975,10.8059,10.7933,10.8059,67800.0
2011-03-24 11:35:00,25.83,25.85,25.82,25.85,555100.0,10.8059,10.8142,10.8017,10.8142,555100.0
2011-03-24 11:40:00,25.85,25.85,25.79,25.79,122200.0,10.8142,10.8142,10.7891,10.7891,122200.0
2011-03-24 11:45:00,25.8,25.8,25.79,25.79,43200.0,10.7933,10.7933,10.7891,10.7891,43200.0
2011-03-24 11:50:00,25.79,25.8,25.79,25.8,65600.0,10.7891,10.7933,10.7891,10.7933,65600.0
2011-03-24 11:55:00,25.79,25.81,25.79,25.81,245600.0,10.7891,10.7975,10.7891,10.7975,245600.0
2011-03-24 12:00:00,25.8,25.82,25.8,25.82,87000.0,10.7933,10.8017,10.7933,10.8017,87000.0
2011-03-24 12:05:00,25.82,25.82,25.8,25.8,51000.0,10.8017,10.8017,10.7933,10.7933,51000.0
2011-03-24 12:10:00,25.8,25.82,25.79,25.8,180300.0,10.7933,10.8017,10.7891,10.7933,180300.0
2011-03-24 12:15:00,25.81,25.81,25.8,25.8,76400.0,10.7975,10.7975,10.7933,10.7933,76400.0
2011-03-24 12:20:00,25.8,25.81,25.79,25.81,51400.0,10.7933,10.7975,10.7891,10.7975,51400.0
2011-03-24 12:25:00,25.81,25.83,25.8,25.83,129100.0,10.7975,10.8059,10.7933,10.8059,129100.0
2011-03-24 12:30:00,25.83,25.83,25.81,25.81,77900.0,10.8059,10.8059,10.7975,10.7975,77900.0
2011-03-24 12:35:00,25.81,25.83,25.81,25.83,48100.0,10.7975,10.8059,10.7975,10.8059,48100.0
2011-03-24 12:40:00,25.83,25.83,25.82,25.83,29300.0,10.8059,10.8059,10.8017,10.8059,29300.0
2011-03-24 12:45:00,25.82,25.83,25.82,25.83,47800.0,10.8017,10.8059,10.8017,10.8059,47800.0
2011-03-24 12:50:00,25.83,25.83,25.8,25.8,95700.0,10.8059,10.8059,10.7933,10.7933,95700.0
2011-03-24 12:55:00,25.8,25.81,25.8,25.81,22400.0,10.7933,10.7975,10.7933,10.7975,22400.0
2011-03-24 13:00:00,25.8,25.82,25.8,25.82,47000.0,10.7933,10.8017,10.7933,10.8017,47000.0
2011-03-24 13:05:00,25.82,25.86,25.81,25.85,378200.0,10.8017,10.8184,10.7975,10.8142,378200.0
2011-03-24 13:10:00,25.86,25.91,25.85,25.91,333500.0,10.8184,10.8393,10.8142,10.8393,333500.0
2011-03-24 13:15:00,25.9,25.93,25.9,25.93,182100.0,10.8352,10.8477,10.8352,10.8477,182100.0
2011-03-24 13:20:00,25.93,25.96,25.92,25.95,284100.0,10.8477,10.8603,10.8435,10.8561,284100.0
2011-03-24 13:25:00,25.95,25.95,25.94,25.95,38800.0,10.8561,10.8561,10.8519,10.8561,38800.0
2011-03-24 13:30:00,25.94,25.96,25.93,25.94,158000.0,10.8519,10.8603,10.8477,10.8519,158000.0
2011-03-24 13:35:00,25.93,25.94,25.93,25.94,49000.0,10.8477,10.8519,10.8477,10.8519,49000.0
2011-03-24 13:40:00,25.94,25.94,25.91,25.92,170600.0,10.8519,10.8519,10.8393,10.8435,170600.0
2011-03-24 13:45:00,25.91,25.93,25.86,25.86,175900.0,10.8393,10.8477,10.8184,10.8184,175900.0
2011-03-24 13:50:00,25.87,25.9,25.86,25.9,221400.0,10.8226,10.8352,10.8184,10.8352,221400.0
2011-03-24 13:55:00,25.9,25.92,25.89,25.91,127500.0,10.8352,10.8435,10.831,10.8393,127500.0
2011-03-24 14:00:00,25.92,25.92,25.91,25.91,59900.0,10.8435,10.8435,10.8393,10.8393,59900.0
2011-03-24 14:05:00,25.92,25.93,25.9,25.92,87500.0,10.8435,10.8477,10.8352,10.8435,87500.0
2011-03-24 14:10:00,25.92,25.92,25.89,25.9,50400.0,10.8435,10.8435,10.831,10.8352,50400.0
2011-03-24 14:15:00,25.9,25.91,25.88,25.88,91500.0,10.8352,10.8393,10.8268,10.8268,91500.0
2011-03-24 14:20:00,25.89,25.91,25.88,25.9,103800.0,10.831,10.8393,10.8268,10.8352,103800.0
2011-03-24 14:25:00,25.89,25.9,25.89,25.89,18500.0,10.831,10.8352,10.831,10.831,18500.0
2011-03-24 14:30:00,25.89,25.93,25.89,25.91,173600.0,10.831,10.8477,10.831,10.8393,173600.0
2011-03-24 14:35:00,25.91,25.93,25.9,25.9,71500.0,10.8393,10.8477,10.8352,10.8352,71500.0
2011-03-24 14:40:00,25.9,25.92,25.9,25.91,147400.0,10.8352,10.8435,10.8352,10.8393,147400.0
2011-03-24 14:45:00,25.9,25.92,25.9,25.91,122800.0,10.8352,10.8435,10.8352,10.8393,122800.0
2011-03-24 14:50:00,25.9,25.91,25.9,25.91,71800.0,10.8352,10.8393,10.8352,10.8393,71800.0
2011-03-24 14:55:00,25.9,25.93,25.9,25.92,360500.0,10.8352,10.8477,10.8352,10.8435,360500.0
2011-03-24 15:00:00,25.93,25.93,25.92,25.92,127700.0,10.8477,10.8477,10.8435,10.8435,127700.0
2011-03-24 15:05:00,25.92,25.93,25.92,25.93,61500.0,10.8435,10.8477,10.8435,10.8477,61500.0
2011-03-24 15:10:00,25.92,25.93,25.91,25.92,96700.0,10.8435,10.8477,10.8393,10.8435,96700.0
2011-03-24 15:15:00,25.91,25.94,25.91,25.94,154900.0,10.8393,10.8519,10.8393,10.8519,154900.0
2011-03-24 15:20:00,25.94,25.95,25.92,25.95,311800.0,10.8519,10.8561,10.8435,10.8561,311800.0
2011-03-24 15:25:00,25.95,25.95,25.92,25.92,231000.0,10.8561,10.8561,10.8435,10.8435,231000.0
2011-03-24 15:30:00,25.92,25.95,25.91,25.93,672400.0,10.8435,10.8561,10.8393,10.8477,672400.0
2011-03-24 15:35:00,25.93,25.95,25.92,25.93,130100.0,10.8477,10.8561,10.8435,10.8477,130100.0
2011-03-24 15:40:00,25.92,25.95,25.92,25.95,285500.0,10.8435,10.8561,10.8435,10.8561,285500.0
2011-03-24 15:45:00,25.95,25.95,25.93,25.94,311000.0,10.8561,10.8561,10.8477,10.8519,311000.0
2011-03-24 15:50:00,25.94,25.95,25.92,25.93,471900.0,10.8519,10.8561,10.8435,10.8477,471900.0
2011-03-24 15:55:00,25.93,25.95,25.92,25.94,721200.0,10.8477,10.8561,10.8435,10.8519,721200.0
2011-03-25 09:30:00,25.97,25.99,25.86,25.89,386500.0,10.8644,10.8728,10.8184,10.831,386500.0
2011-03-25 09:35:00,25.9,25.92,25.83,25.83,165700.0,10.8352,10.8435,10.8059,10.8059,165700.0
2011-03-25 09:40:00,25.83,25.89,25.83,25.87,89200.0,10.8059,10.831,10.8059,10.8226,89200.0
2011-03-25 09:45:00,25.86,25.88,25.84,25.85,141300.0,10.8184,10.8268,10.8101,10.8142,141300.0
2011-03-25 09:50:00,25.85,25.88,25.83,25.87,156500.0,10.8142,10.8268,10.8059,10.8226,156500.0
2011-03-25 09:55:00,25.87,25.87,25.84,25.86,168300.0,10.8226,10.8226,10.8101,10.8184,168300.0
2011-03-25 10:00:00,25.87,25.9,25.86,25.9,50900.0,10.8226,10.8352,10.8184,10.8352,50900.0
2011-03-25 10:05:00,25.89,25.93,25.89,25.91,181200.0,10.831,10.8477,10.831,10.8393,181200.0
2011-03-25 10:10:00,25.92,25.92,25.9,25.91,104600.0,10.8435,10.8435,10.8352,10.8393,104600.0
2011-03-25 10:15:00,25.91,25.95,25.9,25.95,66500.0,10.8393,10.8561,10.8352,10.8561,66500.0
2011-03-25 10:20:00,25.95,25.95,25.94,25.95,60500.0,10.8561,10.8561,10.8519,10.8561,60500.0
2011-03-25 10:25:00,25.95,25.98,25.93,25.96,220400.0,10.8561,10.8686,10.8477,10.8603,220400.0
2011-03-25 10:30:00,25.97,25.98,25.96,25.98,115600.0,10.8644,10.8686,10.8603,10.8686,115600.0
2011-03-25 10:35:00,25.98,25.98,25.92,25.92,197600.0,10.8686,10.8686,10.8435,10.8435,197600.0
2011-03-25 10:40:00,25.93,25.97,25.92,25.92,124700.0,10.8477,10.8644,10.8435,10.8435,124700.0
2011-03-25 10:45:00,25.93,25.93,25.9,25.91,105000.0,10.8477,10.8477,10.8352,10.8393,105000.0
2011-03-25 10:50:00,25.91,25.94,25.9,25.92,93100.0,10.8393,10.8519,10.8352,10.8435,93100.0
2011-03-25 10:55:00,25.92,25.92,25.91,25.91,45500.0,10.8435,10.8435,10.8393,10.8393,45500.0
2011-03-25 11:00:00,25.92,25.92,25.91,25.92,83500.0,10.8435,10.8435,10.8393,10.8435,83500.0
2011-03-25 11:05:00,25.92,25.95,25.91,25.95,159200.0,10.8435,10.8561,10.8393,10.8561,159200.0
2011-03-25 11:10:00,25.95,25.95,25.94,25.95,46900.0,10.8561,10.8561,10.8519,10.8561,46900.0
2011-03-25 11:15:00,25.95,25.96,25.94,25.96,58200.0,10.8561,10.8603,10.8519,10.8603,58200.0
2011-03-25 11:20:00,25.96,25.97,25.95,25.97,40400.0,10.8603,10.8644,10.8561,10.8644,40400.0
2011-03-25 11:25:00,25.97,25.99,25.96,25.98,99700.0,10.8644,10.8728,10.8603,10.8686,99700.0
2011-03-25 11:30:00,25.99,25.99,25.98,25.99,92600.0,10.8728,10.8728,10.8686,10.8728,92600.0
2011-03-25 11:35:00,25.99,25.99,25.98,25.98,80100.0,10.8728,10.8728,10.8686,10.8686,80100.0
2011-03-25 11:40:00,25.98,25.99,25.98,25.99,56300.0,10.8686,10.8728,10.8686,10.8728,56300.0
2011-03-25 11:45:00,25.99,26.0,25.98,26.0,48800.0,10.8728,10.877,10.8686,10.877,48800.0
2011-03-25 11:50:00,25.99,26.0,25.99,25.99,79200.0,10.8728,10.877,10.8728,10.8728,79200.0
2011-03-25 11:55:00,26.0,26.0,25.99,25.99,61100.0,10.877,10.877,10.8728,10.8728,61100.0
2011-03-25 12:00:00,26.0,26.0,25.98,26.0,109100.0,10.877,10.877,10.8686,10.877,109100.0
2011-03-25 12:05:00,26.0,26.0,25.99,25.99,54200.0,10.877,10.877,10.8728,10.8728,54200.0
2011-03-25 12:10:00,25.99,26.0,25.99,25.99,110200.0,10.8728,10.877,10.8728,10.8728,110200.0
2011-03-25 12:15:00,26.0,26.0,25.99,26.0,55300.0,10.877,10.877,10.8728,10.877,55300.0
2011-03-25 12:20:00,25.99,26.0,25.99,25.99,47900.0,10.8728,10.877,10.8728,10.8728,47900.0
2011-03-25 12:25:00,26.0,26.0,25.99,26.0,35800.0,10.877,10.877,10.8728,10.877,35800.0
2011-03-25 12:30:00,26.0,26.0,25.99,25.99,86600.0,10.877,10.877,10.8728,10.8728,86600.0
2011-03-25 12:35:00,26.0,26.0,25.99,26.0,23300.0,10.877,10.877,10.8728,10.877,23300.0
2011-03-25 12:40:00,25.99,26.0,25.99,26.0,39600.0,10.8728,10.877,10.8728,10.877,39600.0
2011-03-25 12:45:00,25.99,26.0,25.99,25.99,41000.0,10.8728,10.877,10.8728,10.8728,41000.0
2011-03-25 12:50:00,26.0,26.0,25.99,26.0,42500.0,10.877,10.877,10.8728,10.877,42500.0
2011-03-25 12:55:00,26.0,26.02,25.99,26.01,365000.0,10.877,10.8854,10.8728,10.8812,365000.0
2011-03-25 13:00:00,26.01,26.02,25.98,25.98,240700.0,10.8812,10.8854,10.8686,10.8686,240700.0
2011-03-25 13:05:00,25.98,25.99,25.95,25.96,150300.0,10.8686,10.8728,10.8561,10.8603,150300.0
2011-03-25 13:10:00,25.95,25.96,25.91,25.92,133600.0,10.8561,10.8603,10.8393,10.8435,133600.0
2011-03-25 13:15:00,25.92,25.94,25.9,25.91,147500.0,10.8435,10.8519,10.8352,10.8393,147500.0
2011-03-25 13:20:00,25.91,25.92,25.89,25.91,135600.0,10.8393,10.8435,10.831,10.8393,135600.0
2011-03-25 13:25:00,25.91,25.94,25.9,25.93,131600.0,10.8393,10.8519,10.8352,10.8477,131600.0
2011-03-25 13:30:00,25.93,25.94,25.85,25.86,160600.0,10.8477,10.8519,10.8142,10.8184,160600.0
2011-03-25 13:35:00,25.87,25.89,25.86,25.87,56300.0,10.8226,10.831,10.8184,10.8226,56300.0
2011-03-25 13:40:00,25.88,25.88,25.87,25.88,16700.0,10.8268,10.8268,10.8226,10.8268,16700.0
2011-03-25 13:45:00,25.87,25.89,25.87,25.88,56000.0,10.8226,10.831,10.8226,10.8268,56000.0
2011-03-25 13:50:00,25.89,25.89,25.86,25.86,58300.0,10.831,10.831,10.8184,10.8184,58300.0
2011-03-25 13:55:00,25.86,25.87,25.81,25.82,95000.0,10.8184,10.8226,10.7975,10.8017,95000.0
2011-03-25 14:00:00,25.82,25.84,25.81,25.83,92800.0,10.8017,10.8101,10.7975,10.8059,92800.0
2011-03-25 14:05:00,25.84,25.84,25.83,25.84,35800.0,10.8101,10.8101,10.8059,10.8101,35800.0
2011-03-25 14:10:00,25.83,25.84,25.81,25.82,84500.0,10.8059,10.8101,10.7975,10.8017,84500.0
2011-03-25 14:15:00,25.82,25.82,25.79,25.8,154500.0,10.8017,10.8017,10.7891,10.7933,154500.0
2011-03-25 14:20:00,25.8,25.81,25.79,25.81,55900.0,10.7933,10.7975,10.7891,10.7975,55900.0
2011-03-25 14:25:00,25.8,25.82,25.8,25.82,61100.0,10.7933,10.8017,10.7933,10.8017,61100.0
2011-03-25 14:30:00,25.82,25.84,25.8,25.84,66700.0,10.8017,10.8101,10.7933,10.8101,66700.0
2011-03-25 14:35:00,25.84,25.85,25.83,25.85,24900.0,10.8101,10.8142,10.8059,10.8142,24900.0
2011-03-25 14:40:00,25.85,25.86,25.84,25.85,58900.0,10.8142,10.8184,10.8101,10.8142,58900.0
2011-03-25 14:45:00,25.85,25.85,25.84,25.85,32000.0,10.8142,10.8142,10.8101,10.8142,32000.0
2011-03-25 14:50:00,25.85,25.85,25.84,25.85,35600.0,10.8142,10.8142,10.8101,10.8142,35600.0
2011-03-25 14:55:00,25.84,25.88,25.84,25.88,101600.0,10.8101,10.8268,10.8101,10.8268,101600.0
2011-03-25 15:00:00,25.88,25.89,25.87,25.89,115700.0,10.8268,10.831,10.8226,10.831,115700.0
2011-03-25 15:05:00,25.89,25.9,25.87,25.87,110700.0,10.831,10.8352,10.8226,10.8226,110700.0
2011-03-25 15:10:00,25.87,25.89,25.85,25.89,66400.0,10.8226,10.831,10.8142,10.831,66400.0
2011-03-25 15:15:00,25.89,25.89,25.87,25.89,58900.0,10.831,10.831,10.8226,10.831,58900.0
2011-03-25 15:20:00,25.88,25.89,25.88,25.88,41100.0,10.8268,10.831,10.8268,10.8268,41100.0
2011-03-25 15:25:00,25.89,25.89,25.87,25.88,68400.0,10.831,10.831,10.8226,10.8268,68400.0
2011-03-25 15:30:00,25.88,25.88,25.84,25.86,182300.0,10.8268,10.8268,10.8101,10.8184,182300.0
2011-03-25 15:35:00,25.86,25.9,25.85,25.9,91700.0,10.8184,10.8352,10.8142,10.8352,91700.0
2011-03-25 15:40:00,25.9,25.9,25.87,25.89,149300.0,10.8352,10.8352,10.8226,10.831,149300.0
2011-03-25 15:45:00,25.88,25.88,25.83,25.86,136200.0,10.8268,10.8268,10.8059,10.8184,136200.0
2011-03-25 15:50:00,25.85,25.86,25.81,25.82,150300.0,10.8142,10.8184,10.7975,10.8017,150300.0
2011-03-25 15:55:00,25.82,25.83,25.81,25.82,351900.0,10.8017,10.8059,10.7975,10.8017,351900.0
2011-03-28 09:30:00,25.98,25.99,25.9,25.98,438400.0,10.8686,10.8728,10.8352,10.8686,438400.0
2011-03-28 09:35:00,25.97,26.05,25.97,26.05,319900.0,10.8644,10.8979,10.8644,10.8979,319900.0
2011-03-28 09:40:00,26.05,26.1,26.04,26.1,273800.0,10.8979,10.9188,10.8937,10.9188,273800.0
2011-03-28 09:45:00,26.1,26.14,26.09,26.12,237600.0,10.9188,10.9356,10.9146,10.9272,237600.0
2011-03-28 09:50:00,26.11,26.14,26.1,26.14,97500.0,10.923,10.9356,10.9188,10.9356,97500.0
2011-03-28 09:55:00,26.14,26.15,26.08,26.09,103000.0,10.9356,10.9397,10.9105,10.9146,103000.0
2011-03-28 10:00:00,26.09,26.12,26.08,26.11,350600.0,10.9146,10.9272,10.9105,10.923,350600.0
2011-03-28 10:05:00,26.11,26.15,26.1,26.13,128500.0,10.923,10.9397,10.9188,10.9314,128500.0
2011-03-28 10:10:00,26.13,26.15,26.12,26.15,78600.0,10.9314,10.9397,10.9272,10.9397,78600.0
2011-03-28 10:15:00,26.15,26.17,26.14,26.16,149400.0,10.9397,10.9481,10.9356,10.9439,149400.0
2011-03-28 10:20:00,26.17,26.17,26.14,26.14,123600.0,10.9481,10.9481,10.9356,10.9356,123600.0
2011-03-28 10:25:00,26.14,26.16,26.12,26.15,76400.0,10.9356,10.9439,10.9272,10.9397,76400.0
2011-03-28 10:30:00,26.15,26.16,26.12,26.12,92900.0,10.9397,10.9439,10.9272,10.9272,92900.0
2011-03-28 10:35:00,26.12,26.14,26.1,26.11,100600.0,10.9272,10.9356,10.9188,10.923,100600.0
2011-03-28 10:40:00,26.1,26.11,26.08,26.09,47600.0,10.9188,10.923,10.9105,10.9146,47600.0
2011-03-28 10:45:00,26.09,26.09,26.08,26.08,24200.0,10.9146,10.9146,10.9105,10.9105,24200.0
2011-03-28 10:50:00,26.08,26.09,25.98,26.03,233200.0,10.9105,10.9146,10.8686,10.8895,233200.0
2011-03-28 10:55:00,26.03,26.1,26.02,26.09,92100.0,10.8895,10.9188,10.8854,10.9146,92100.0
2011-03-28 11:00:00,26.08,26.1,26.05,26.1,130000.0,10.9105,10.9188,10.8979,10.9188,130000.0
2011-03-28 11:05:00,26.1,26.1,26.07,26.1,58300.0,10.9188,10.9188,10.9063,10.9188,58300.0
2011-03-28 11:10:00,26.1,26.13,26.09,26.13,84300.0,10.9188,10.9314,10.9146,10.9314,84300.0
2011-03-28 11:15:00,26.12,26.16,26.12,26.16,91400.0,10.9272,10.9439,10.9272,10.9439,91400.0
2011-03-28 11:20:00,26.16,26.17,26.14,26.15,131000.0,10.9439,10.9481,10.9356,10.9397,131000.0
2011-03-28 11:25:00,26.16,26.19,26.15,26.18,68800.0,10.9439,10.9565,10.9397,10.9523,68800.0
2011-03-28 11:30:00,26.19,26.19,26.16,26.18,65500.0,10.9565,10.9565,10.9439,10.9523,65500.0
2011-03-28 11:35:00,26.18,26.18,26.16,26.17,108900.0,10.9523,10.9523,10.9439,10.9481,108900.0
2011-03-28 11:40:00,26.17,26.17,26.14,26.14,70100.0,10.9481,10.9481,10.9356,10.9356,70100.0
2011-03-28 11:45:00,26.14,26.16,26.13,26.16,60500.0,10.9356,10.9439,10.9314,10.9439,60500.0
2011-03-28 11:50:00,26.16,26.16,26.14,26.14,52500.0,10.9439,10.9439,10.9356,10.9356,52500.0
2011-03-28 11:55:00,26.15,26.15,26.12,26.15,363800.0,10.9397,10.9397,10.9272,10.9397,363800.0
2011-03-28 12:00:00,26.15,26.15,26.12,26.13,95200.0,10.9397,10.9397,10.9272,10.9314,95200.0
2011-03-28 12:05:00,26.13,26.13,26.08,26.11,66500.0,10.9314,10.9314,10.9105,10.923,66500.0
2011-03-28 12:10:00,26.11,26.11,26.06,26.07,47200.0,10.923,10.923,10.9021,10.9063,47200.0
2011-03-28 12:15:00,26.06,26.06,26.02,26.03,83500.0,10.9021,10.9021,10.8854,10.8895,83500.0
2011-03-28 12:20:00,26.03,26.03,26.0,26.02,51600.0,10.8895,10.8895,10.877,10.8854,51600.0
2011-03-28 12:25:00,26.02,26.05,26.01,26.05,107700.0,10.8854,10.8979,10.8812,10.8979,107700.0
2011-03-28 12:30:00,26.05,26.08,26.04,26.08,60400.0,10.8979,10.9105,10.8937,10.9105,60400.0
2011-03-28 12:35:00,26.08,26.1,26.07,26.1,39300.0,10.9105,10.9188,10.9063,10.9188,39300.0
2011-03-28 12:40:00,26.1,26.11,26.09,26.11,34000.0,10.9188,10.923,10.9146,10.923,34000.0
2011-03-28 12:45:00,26.11,26.11,26.09,26.1,35100.0,10.923,10.923,10.9146,10.9188,35100.0
2011-03-28 12:50:00,26.1,26.11,26.09,26.11,42200.0,10.9188,10.923,10.9146,10.923,42200.0
2011-03-28 12:55:00,26.11,26.11,26.09,26.1,49900.0,10.923,10.923,10.9146,10.9188,49900.0
2011-03-28 13:00:00,26.1,26.12,26.09,26.11,35600.0,10.9188,10.9272,10.9146,10.923,35600.0
2011-03-28 13:05:00,26.12,26.17,26.11,26.13,301400.0,10.9272,10.9481,10.923,10.9314,301400.0
2011-03-28 13:10:00,26.13,26.16,26.12,26.16,49000.0,10.9314,10.9439,10.9272,10.9439,49000.0
2011-03-28 13:15:00,26.16,26.16,26.13,26.13,111800.0,10.9439,10.9439,10.9314,10.9314,111800.0
2011-03-28 13:20:00,26.13,26.14,26.12,26.14,23800.0,10.9314,10.9356,10.9272,10.9356,23800.0
2011-03-28 13:25:00,26.14,26.14,26.11,26.14,53400.0,10.9356,10.9356,10.923,10.9356,53400.0
2011-03-28 13:30:00,26.14,26.14,26.12,26.14,49200.0,10.9356,10.9356,10.9272,10.9356,49200.0
2011-03-28 13:35:00,26.14,26.14,26.13,26.13,40600.0,10.9356,10.9356,10.9314,10.9314,40600.0
2011-03-28 13:40:00,26.14,26.14,26.12,26.13,32700.0,10.9356,10.9356,10.9272,10.9314,32700.0
2011-03-28 13:45:00,26.13,26.13,26.11,26.12,102200.0,10.9314,10.9314,10.923,10.9272,102200.0
2011-03-28 13:50:00,26.13,26.13,26.12,26.13,13800.0,10.9314,10.9314,10.9272,10.9314,13800.0
2011-03-28 13:55:00,26.13,26.13,26.11,26.13,64600.0,10.9314,10.9314,10.923,10.9314,64600.0
2011-03-28 14:00:00,26.12,26.13,26.12,26.13,28600.0,10.9272,10.9314,10.9272,10.9314,28600.0
2011-03-28 14:05:00,26.12,26.14,26.12,26.14,77100.0,10.9272,10.9356,10.9272,10.9356,77100.0
2011-03-28 14:10:00,26.14,26.14,26.13,26.13,45700.0,10.9356,10.9356,10.9314,10.9314,45700.0
2011-03-28 14:15:00,26.13,26.14,26.13,26.14,15300.0,10.9314,10.9356,10.9314,10.9356,15300.0
2011-03-28 14:20:00,26.13,26.16,26.13,26.14,64600.0,10.9314,10.9439,10.9314,10.9356,64600.0
2011-03-28 14:25:00,26.14,26.15,26.13,26.14,53800.0,10.9356,10.9397,10.9314,10.9356,53800.0
2011-03-28 14:30:00,26.15,26.17,26.14,26.16,104800.0,10.9397,10.9481,10.9356,10.9439,104800.0
2011-03-28 14:35:00,26.17,26.18,26.16,26.18,55300.0,10.9481,10.9523,10.9439,10.9523,55300.0
2011-03-28 14:40:00,26.17,26.18,26.15,26.15,48100.0,10.9481,10.9523,10.9397,10.9397,48100.0
2011-03-28 14:45:00,26.16,26.16,26.14,26.16,63100.0,10.9439,10.9439,10.9356,10.9439,63100.0
2011-03-28 14:50:00,26.16,26.16,26.14,26.15,40200.0,10.9439,10.9439,10.9356,10.9397,40200.0
2011-03-28 14:55:00,26.14,26.15,26.14,26.14,16600.0,10.9356,10.9397,10.9356,10.9356,16600.0
2011-03-28 15:00:00,26.15,26.16,26.14,26.15,58000.0,10.9397,10.9439,10.9356,10.9397,58000.0
2011-03-28 15:05:00,26.16,26.16,26.14,26.14,42200.0,10.9439,10.9439,10.9356,10.9356,42200.0
2011-03-28 15:10:00,26.14,26.16,26.14,26.14,90600.0,10.9356,10.9439,10.9356,10.9356,90600.0
2011-03-28 15:15:00,26.15,26.15,26.14,26.14,61100.0,10.9397,10.9397,10.9356,10.9356,61100.0
2011-03-28 15:20:00,26.13,26.14,26.12,26.13,74400.0,10.9314,10.9356,10.9272,10.9314,74400.0
2011-03-28 15:25:00,26.12,26.16,26.12,26.13,131600.0,10.9272,10.9439,10.9272,10.9314,131600.0
2011-03-28 15:30:00,26.14,26.14,26.13,26.14,37200.0,10.9356,10.9356,10.9314,10.9356,37200.0
2011-03-28 15:35:00,26.14,26.14,26.13,26.14,57000.0,10.9356,10.9356,10.9314,10.9356,57000.0
2011-03-28 15:40:00,26.13,26.14,26.1,26.1,199600.0,10.9314,10.9356,10.9188,10.9188,199600.0
2011-03-28 15:45:00,26.1,26.1,26.07,26.09,242000.0,10.9188,10.9188,10.9063,10.9146,242000.0
2011-03-28 15:50:00,26.09,26.09,26.07,26.08,197800.0,10.9146,10.9146,10.9063,10.9105,197800.0
2011-03-28 15:55:00,26.07,26.08,26.05,26.05,471400.0,10.9063,10.9105,10.8979,10.8979,471400.0
2011-03-29 09:30:00,26.03,26.08,26.0,26.05,268300.0,10.8895,10.9105,10.877,10.8979,268300.0
2011-03-29 09:35:00,26.05,26.07,26.01,26.03,177800.0,10.8979,10.9063,10.8812,10.8895,177800.0
2011-03-29 09:40:00,26.03,26.05,26.0,26.01,113300.0,10.8895,10.8979,10.877,10.8812,113300.0
2011-03-29 09:45:00,26.01,26.01,25.9,25.9,137600.0,10.8812,10.8812,10.8352,10.8352,137600.0
2011-03-29 09:50:00,25.9,25.94,25.88,25.91,168200.0,10.8352,10.8519,10.8268,10.8393,168200.0
2011-03-29 09:55:00,25.9,25.92,25.87,25.89,81300.0,10.8352,10.8435,10.8226,10.831,81300.0
2011-03-29 10:00:00,25.89,25.93,25.88,25.93,221000.0,10.831,10.8477,10.8268,10.8477,221000.0
2011-03-29 10:05:00,25.93,25.94,25.9,25.93,131800.0,10.8477,10.8519,10.8352,10.8477,131800.0
2011-03-29 10:10:00,25.93,26.0,25.93,25.99,98000.0,10.8477,10.877,10.8477,10.8728,98000.0
2011-03-29 10:15:00,26.0,26.03,25.99,26.03,83300.0,10.877,10.8895,10.8728,10.8895,83300.0
2011-03-29 10:20:00,26.03,26.04,25.97,26.0,79900.0,10.8895,10.8937,10.8644,10.877,79900.0
2011-03-29 10:25:00,26.0,26.0,25.96,25.97,89000.0,10.877,10.877,10.8603,10.8644,89000.0
2011-03-29 10:30:00,25.97,26.0,25.96,25.99,79600.0,10.8644,10.877,10.8603,10.8728,79600.0
2011-03-29 10:35:00,25.98,26.0,25.98,25.99,68400.0,10.8686,10.877,10.8686,10.8728,68400.0
2011-03-29 10:40:00,25.99,26.0,25.98,26.0,37500.0,10.8728,10.877,10.8686,10.877,37500.0
2011-03-29 10:45:00,26.0,26.03,25.96,25.96,133400.0,10.877,10.8895,10.8603,10.8603,133400.0
2011-03-29 10:50:00,25.96,25.98,25.94,25.94,69900.0,10.8603,10.8686,10.8519,10.8519,69900.0
2011-03-29 10:55:00,25.93,25.94,25.92,25.92,55700.0,10.8477,10.8519,10.8435,10.8435,55700.0
2011-03-29 11:00:00,25.93,25.94,25.92,25.92,76900.0,10.8477,10.8519,10.8435,10.8435,76900.0
2011-03-29 11:05:00,25.93,25.93,25.9,25.93,65900.0,10.8477,10.8477,10.8352,10.8477,65900.0
2011-03-29 11:10:00,25.93,25.93,25.9,25.91,65300.0,10.8477,10.8477,10.8352,10.8393,65300.0
2011-03-29 11:15:00,25.91,25.91,25.89,25.89,40300.0,10.8393,10.8393,10.831,10.831,40300.0
2011-03-29 11:20:00,25.9,25.92,25.89,25.91,145800.0,10.8352,10.8435,10.831,10.8393,145800.0
2011-03-29 11:25:00,25.92,25.92,25.91,25.92,25200.0,10.8435,10.8435,10.8393,10.8435,25200.0
2011-03-29 11:30:00,25.91,25.97,25.91,25.95,133100.0,10.8393,10.8644,10.8393,10.8561,133100.0
2011-03-29 11:35:00,25.94,25.95,25.92,25.93,64100.0,10.8519,10.8561,10.8435,10.8477,64100.0
2011-03-29 11:40:00,25.93,25.96,25.93,25.94,76200.0,10.8477,10.8603,10.8477,10.8519,76200.0
2011-03-29 11:45:00,25.95,25.95,25.94,25.95,22700.0,10.8561,10.8561,10.8519,10.8561,22700.0
2011-03-29 11:50:00,25.95,25.96,25.94,25.95,58700.0,10.8561,10.8603,10.8519,10.8561,58700.0
2011-03-29 11:55:00,25.94,25.96,25.94,25.94,35600.0,10.8519,10.8603,10.8519,10.8519,35600.0
2011-03-29 12:00:00,25.95,25.99,25.94,25.98,58200.0,10.8561,10.8728,10.8519,10.8686,58200.0
2011-03-29 12:05:00,25.99,25.99,25.96,25.99,279900.0,10.8728,10.8728,10.8603,10.8728,279900.0
2011-03-29 12:10:00,25.99,25.99,25.97,25.98,86600.0,10.8728,10.8728,10.8644,10.8686,86600.0
2011-03-29 12:15:00,25.97,26.0,25.96,25.98,56000.0,10.8644,10.877,10.8603,10.8686,56000.0
2011-03-29 12:20:00,25.99,26.0,25.98,25.99,25300.0,10.8728,10.877,10.8686,10.8728,25300.0
2011-03-29 12:25:00,25.99,26.0,25.98,25.98,25900.0,10.8728,10.877,10.8686,10.8686,25900.0
2011-03-29 12:30:00,25.98,25.99,25.96,25.96,70300.0,10.8686,10.8728,10.8603,10.8603,70300.0
2011-03-29 12:35:00,25.96,25.96,25.92,25.92,74900.0,10.8603,10.8603,10.8435,10.8435,74900.0
2011-03-29 12:40:00,25.92,25.93,25.89,25.92,139800.0,10.8435,10.8477,10.831,10.8435,139800.0
2011-03-29 12:45:00,25.92,25.94,25.92,25.94,36200.0,10.8435,10.8519,10.8435,10.8519,36200.0
2011-03-29 12:50:00,25.94,25.94,25.93,25.94,14900.0,10.8519,10.8519,10.8477,10.8519,14900.0
2011-03-29 12:55:00,25.94,25.95,25.93,25.95,38900.0,10.8519,10.8561,10.8477,10.8561,38900.0
2011-03-29 13:00:00,25.95,25.99,25.94,25.97,246600.0,10.8561,10.8728,10.8519,10.8644,246600.0
2011-03-29 13:05:00,25.98,25.98,25.97,25.97,11800.0,10.8686,10.8686,10.8644,10.8644,11800.0
2011-03-29 13:10:00,25.98,25.98,25.95,25.96,29500.0,10.8686,10.8686,10.8561,10.8603,29500.0
2011-03-29 13:15:00,25.96,25.96,25.93,25.95,63200.0,10.8603,10.8603,10.8477,10.8561,63200.0
2011-03-29 13:20:00,25.94,25.95,25.92,25.94,110200.0,10.8519,10.8561,10.8435,10.8519,110200.0
2011-03-29 13:25:00,25.94,25.94,25.93,25.94,13400.0,10.8519,10.8519,10.8477,10.8519,13400.0
2011-03-29 13:30:00,25.93,25.93,25.92,25.93,32800.0,10.8477,10.8477,10.8435,10.8477,32800.0
2011-03-29 13:35:00,25.93,25.93,25.92,25.92,35200.0,10.8477,10.8477,10.8435,10.8435,35200.0
2011-03-29 13:40:00,25.93,25.93,25.9,25.91,78600.0,10.8477,10.8477,10.8352,10.8393,78600.0
2011-03-29 13:45:00,25.91,25.92,25.9,25.92,35800.0,10.8393,10.8435,10.8352,10.8435,35800.0
2011-03-29 13:50:00,25.92,25.92,25.91,25.92,19100.0,10.8435,10.8435,10.8393,10.8435,19100.0
2011-03-29 13:55:00,25.91,25.92,25.91,25.91,19700.0,10.8393,10.8435,10.8393,10.8393,19700.0
2011-03-29 14:00:00,25.91,25.94,25.91,25.92,123700.0,10.8393,10.8519,10.8393,10.8435,123700.0
2011-03-29 14:05:00,25.93,25.94,25.92,25.94,101500.0,10.8477,10.8519,10.8435,10.8519,101500.0
2011-03-29 14:10:00,25.93,25.95,25.92,25.95,54600.0,10.8477,10.8561,10.8435,10.8561,54600.0
2011-03-29 14:15:00,25.94,25.97,25.94,25.96,31900.0,10.8519,10.8644,10.8519,10.8603,31900.0
2011-03-29 14:20:00,25.96,25.97,25.96,25.96,13600.0,10.8603,10.8644,10.8603,10.8603,13600.0
2011-03-29 14:25:00,25.97,25.98,25.95,25.96,150700.0,10.8644,10.8686,10.8561,10.8603,150700.0
2011-03-29 14:30:00,25.95,25.97,25.95,25.96,37600.0,10.8561,10.8644,10.8561,10.8603,37600.0
2011-03-29 14:35:00,25.96,25.97,25.95,25.96,28900.0,10.8603,10.8644,10.8561,10.8603,28900.0
2011-03-29 14:40:00,25.95,25.96,25.95,25.95,13900.0,10.8561,10.8603,10.8561,10.8561,13900.0
2011-03-29 14:45:00,25.95,25.97,25.95,25.97,47500.0,10.8561,10.8644,10.8561,10.8644,47500.0
2011-03-29 14:50:00,25.97,25.97,25.96,25.96,25100.0,10.8644,10.8644,10.8603,10.8603,25100.0
2011-03-29 14:55:00,25.96,25.97,25.95,25.96,52000.0,10.8603,10.8644,10.8561,10.8603,52000.0
2011-03-29 15:00:00,25.96,25.96,25.95,25.96,105500.0,10.8603,10.8603,10.8561,10.8603,105500.0
2011-03-29 15:05:00,25.95,25.96,25.93,25.93,70800.0,10.8561,10.8603,10.8477,10.8477,70800.0
2011-03-29 15:10:00,25.93,25.96,25.93,25.96,64100.0,10.8477,10.8603,10.8477,10.8603,64100.0
2011-03-29 15:15:00,25.96,25.97,25.95,25.97,45100.0,10.8603,10.8644,10.8561,10.8644,45100.0
2011-03-29 15:20:00,25.96,25.98,25.96,25.96,61900.0,10.8603,10.8686,10.8603,10.8603,61900.0
2011-03-29 15:25:00,25.96,25.98,25.96,25.96,91800.0,10.8603,10.8686,10.8603,10.8603,91800.0
2011-03-29 15:30:00,25.96,25.97,25.96,25.97,104200.0,10.8603,10.8644,10.8603,10.8644,104200.0
2011-03-29 15:35:00,25.96,25.98,25.96,25.98,136300.0,10.8603,10.8686,10.8603,10.8686,136300.0
2011-03-29 15:40:00,25.98,25.98,25.96,25.96,151200.0,10.8686,10.8686,10.8603,10.8603,151200.0
2011-03-29 15:45:00,25.96,25.99,25.96,25.97,214800.0,10.8603,10.8728,10.8603,10.8644,214800.0
2011-03-29 15:50:00,25.98,25.99,25.97,25.98,197200.0,10.8686,10.8728,10.8644,10.8686,197200.0
2011-03-29 15:55:00,25.98,25.99,25.96,25.97,614700.0,10.8686,10.8728,10.8603,10.8644,614700.0
2011-03-30 09:30:00,26.1,26.19,26.07,26.18,378200.0,10.9188,10.9565,10.9063,10.9523,378200.0
2011-03-30 09:35:00,26.18,26.21,26.16,26.21,150800.0,10.9523,10.9648,10.9439,10.9648,150800.0
2011-03-30 09:40:00,26.21,26.23,26.19,26.23,188500.0,10.9648,10.9732,10.9565,10.9732,188500.0
2011-03-30 09:45:00,26.23,26.25,26.22,26.25,104800.0,10.9732,10.9816,10.969,10.9816,104800.0
2011-03-30 09:50:00,26.25,26.27,26.22,26.23,179400.0,10.9816,10.9899,10.969,10.9732,179400.0
2011-03-30 09:55:00,26.23,26.24,26.2,26.22,246000.0,10.9732,10.9774,10.9607,10.969,246000.0
2011-03-30 10:00:00,26.22,26.23,26.18,26.18,206800.0,10.969,10.9732,10.9523,10.9523,206800.0
2011-03-30 10:05:00,26.18,26.18,26.12,26.12,393000.0,10.9523,10.9523,10.9272,10.9272,393000.0
2011-03-30 10:10:00,26.13,26.13,26.06,26.07,230600.0,10.9314,10.9314,10.9021,10.9063,230600.0
2011-03-30 10:15:00,26.08,26.11,26.07,26.09,124800.0,10.9105,10.923,10.9063,10.9146,124800.0
2011-03-30 10:20:00,26.09,26.13,26.08,26.13,97700.0,10.9146,10.9314,10.9105,10.9314,97700.0
2011-03-30 10:25:00,26.13,26.14,26.09,26.09,144900.0,10.9314,10.9356,10.9146,10.9146,144900.0
2011-03-30 10:30:00,26.1,26.12,26.08,26.08,166800.0,10.9188,10.9272,10.9105,10.9105,166800.0
2011-03-30 10:35:00,26.09,26.1,26.04,26.07,154400.0,10.9146,10.9188,10.8937,10.9063,154400.0
2011-03-30 10:40:00,26.06,26.08,26.04,26.05,139100.0,10.9021,10.9105,10.8937,10.8979,139100.0
2011-03-30 10:45:00,26.05,26.06,26.02,26.04,155900.0,10.8979,10.9021,10.8854,10.8937,155900.0
2011-03-30 10:50:00,26.04,26.06,26.04,26.06,32200.0,10.8937,10.9021,10.8937,10.9021,32200.0
2011-03-30 10:55:00,26.06,26.06,26.05,26.05,30500.0,10.9021,10.9021,10.8979,10.8979,30500.0
2011-03-30 11:00:00,26.05,26.06,26.03,26.05,171000.0,10.8979,10.9021,10.8895,10.8979,171000.0
2011-03-30 11:05:00,26.05,26.05,26.03,26.05,46900.0,10.8979,10.8979,10.8895,10.8979,46900.0
2011-03-30 11:10:00,26.05,26.06,26.04,26.05,88900.0,10.8979,10.9021,10.8937,10.8979,88900.0
2011-03-30 11:15:00,26.06,26.09,26.05,26.08,60000.0,10.9021,10.9146,10.8979,10.9105,60000.0
2011-03-30 11:20:00,26.08,26.09,26.07,26.07,70200.0,10.9105,10.9146,10.9063,10.9063,70200.0
2011-03-30 11:25:00,26.08,26.11,26.07,26.09,49500.0,10.9105,10.923,10.9063,10.9146,49500.0
2011-03-30 11:30:00,26.1,26.11,26.08,26.11,67900.0,10.9188,10.923,10.9105,10.923,67900.0
2011-03-30 11:35:00,26.11,26.12,26.1,26.1,64800.0,10.923,10.9272,10.9188,10.9188,64800.0
2011-03-30 11:40:00,26.1,26.11,26.09,26.11,39100.0,10.9188,10.923,10.9146,10.923,39100.0
2011-03-30 11:45:00,26.11,26.12,26.11,26.12,21100.0,10.923,10.9272,10.923,10.9272,21100.0
2011-03-30 11:50:00,26.12,26.15,26.11,26.15,72100.0,10.9272,10.9397,10.923,10.9397,72100.0
2011-03-30 11:55:00,26.15,26.15,26.14,26.15,26400.0,10.9397,10.9397,10.9356,10.9397,26400.0
2011-03-30 12:00:00,26.15,26.18,26.12,26.12,206300.0,10.9397,10.9523,10.9272,10.9272,206300.0
2011-03-30 12:05:00,26.13,26.13,26.06,26.09,103000.0,10.9314,10.9314,10.9021,10.9146,103000.0
2011-03-30 12:10:00,26.09,26.1,26.05,26.1,136100.0,10.9146,10.9188,10.8979,10.9188,136100.0
2011-03-30 12:15:00,26.1,26.13,26.1,26.12,68600.0,10.9188,10.9314,10.9188,10.9272,68600.0
2011-03-30 12:20:00,26.12,26.13,26.1,26.12,66000.0,10.9272,10.9314,10.9188,10.9272,66000.0
2011-03-30 12:25:00,26.12,26.12,26.1,26.12,29500.0,10.9272,10.9272,10.9188,10.9272,29500.0
2011-03-30 12:30:00,26.11,26.11,26.09,26.1,44400.0,10.923,10.923,10.9146,10.9188,44400.0
2011-03-30 12:35:00,26.09,26.1,26.09,26.1,10900.0,10.9146,10.9188,10.9146,10.9188,10900.0
2011-03-30 12:40:00,26.1,26.11,26.09,26.11,20500.0,10.9188,10.923,10.9146,10.923,20500.0
2011-03-30 12:45:00,26.11,26.12,26.1,26.12,45000.0,10.923,10.9272,10.9188,10.9272,45000.0
2011-03-30 12:50:00,26.12,26.14,26.12,26.13,55900.0,10.9272,10.9356,10.9272,10.9314,55900.0
2011-03-30 12:55:00,26.13,26.15,26.12,26.12,48000.0,10.9314,10.9397,10.9272,10.9272,48000.0
2011-03-30 13:00:00,26.13,26.15,26.13,26.15,47600.0,10.9314,10.9397,10.9314,10.9397,47600.0
2011-03-30 13:05:00,26.15,26.17,26.14,26.14,119700.0,10.9397,10.9481,10.9356,10.9356,119700.0
2011-03-30 13:10:00,26.15,26.15,26.14,26.15,21100.0,10.9397,10.9397,10.9356,10.9397,21100.0
2011-03-30 13:15:00,26.14,26.16,26.14,26.14,59400.0,10.9356,10.9439,10.9356,10.9356,59400.0
2011-03-30 13:20:00,26.14,26.16,26.14,26.16,19700.0,10.9356,10.9439,10.9356,10.9439,19700.0
2011-03-30 13:25:00,26.15,26.16,26.15,26.16,32800.0,10.9397,10.9439,10.9397,10.9439,32800.0
2011-03-30 13:30:00,26.16,26.16,26.13,26.13,72200.0,10.9439,10.9439,10.9314,10.9314,72200.0
2011-03-30 13:35:00,26.13,26.14,26.09,26.09,112900.0,10.9314,10.9356,10.9146,10.9146,112900.0
2011-03-30 13:40:00,26.09,26.1,26.06,26.07,61500.0,10.9146,10.9188,10.9021,10.9063,61500.0
2011-03-30 13:45:00,26.07,26.09,26.06,26.08,60600.0,10.9063,10.9146,10.9021,10.9105,60600.0
2011-03-30 13:50:00,26.07,26.08,26.06,26.06,55300.0,10.9063,10.9105,10.9021,10.9021,55300.0
2011-03-30 13:55:00,26.07,26.08,26.06,26.07,30800.0,10.9063,10.9105,10.9021,10.9063,30800.0
2011-03-30 14:00:00,26.08,26.08,26.07,26.07,34800.0,10.9105,10.9105,10.9063,10.9063,34800.0
2011-03-30 14:05:00,26.08,26.08,26.07,26.07,44400.0,10.9105,10.9105,10.9063,10.9063,44400.0
2011-03-30 14:10:00,26.08,26.1,26.07,26.08,108800.0,10.9105,10.9188,10.9063,10.9105,108800.0
2011-03-30 14:15:00,26.07,26.1,26.06,26.08,265900.0,10.9063,10.9188,10.9021,10.9105,265900.0
2011-03-30 14:20:00,26.08,26.08,26.06,26.07,57700.0,10.9105,10.9105,10.9021,10.9063,57700.0
2011-03-30 14:25:00,26.08,26.09,26.07,26.09,36600.0,10.9105,10.9146,10.9063,10.9146,36600.0
2011-03-30 14:30:00,26.09,26.11,26.08,26.09,112400.0,10.9146,10.923,10.9105,10.9146,112400.0
2011-03-30 14:35:00,26.09,26.1,26.08,26.09,47900.0,10.9146,10.9188,10.9105,10.9146,47900.0
2011-03-30 14:40:00,26.09,26.09,26.08,26.09,19100.0,10.9146,10.9146,10.9105,10.9146,19100.0
2011-03-30 14:45:00,26.09,26.1,26.08,26.1,38400.0,10.9146,10.9188,10.9105,10.9188,38400.0
2011-03-30 14:50:00,26.09,26.1,26.09,26.1,20300.0,10.9146,10.9188,10.9146,10.9188,20300.0
2011-03-30 14:55:00,26.1,26.12,26.09,26.12,86100.0,10.9188,10.9272,10.9146,10.9272,86100.0
2011-03-30 15:00:00,26.12,26.12,26.11,26.12,25200.0,10.9272,10.9272,10.923,10.9272,25200.0
2011-03-30 15:05:00,26.12,26.12,26.11,26.12,24500.0,10.9272,10.9272,10.923,10.9272,24500.0
2011-03-30 15:10:00,26.12,26.12,26.11,26.11,23000.0,10.9272,10.9272,10.923,10.923,23000.0
2011-03-30 15:15:00,26.12,26.14,26.11,26.12,115100.0,10.9272,10.9356,10.923,10.9272,115100.0
2011-03-30 15:20:00,26.13,26.13,26.1,26.11,68200.0,10.9314,10.9314,10.9188,10.923,68200.0
2011-03-30 15:25:00,26.11,26.12,26.09,26.11,75600.0,10.923,10.9272,10.9146,10.923,75600.0
2011-03-30 15:30:00,26.11,26.12,26.1,26.11,69500.0,10.923,10.9272,10.9188,10.923,69500.0
2011-03-30 15:35:00,26.1,26.12,26.09,26.1,73500.0,10.9188,10.9272,10.9146,10.9188,73500.0
2011-03-30 15:40:00,26.1,26.1,26.09,26.1,63700.0,10.9188,10.9188,10.9146,10.9188,63700.0
2011-03-30 15:45:00,26.1,26.11,26.06,26.07,150200.0,10.9188,10.923,10.9021,10.9063,150200.0
2011-03-30 15:50:00,26.06,26.09,26.06,26.09,163400.0,10.9021,10.9146,10.9021,10.9146,163400.0
2011-03-30 15:55:00,26.09,26.11,26.08,26.11,318600.0,10.9146,10.923,10.9105,10.923,318600.0
2011-03-31 09:30:00,26.06,26.1,25.94,25.95,443100.0,10.9021,10.9188,10.8519,10.8561,443100.0
2011-03-31 09:35:00,25.96,26.01,25.94,25.99,118000.0,10.8603,10.8812,10.8519,10.8728,118000.0
2011-03-31 09:40:00,25.99,26.04,25.98,26.0,175000.0,10.8728,10.8937,10.8686,10.877,175000.0
2011-03-31 09:45:00,26.0,26.02,25.96,25.98,115000.0,10.877,10.8854,10.8603,10.8686,115000.0
2011-03-31 09:50:00,25.99,26.0,25.96,26.0,189400.0,10.8728,10.877,10.8603,10.877,189400.0
2011-03-31 09:55:00,26.0,26.01,25.98,26.0,125900.0,10.877,10.8812,10.8686,10.877,125900.0
2011-03-31 10:00:00,26.0,26.02,25.99,25.99,128000.0,10.877,10.8854,10.8728,10.8728,128000.0
2011-03-31 10:05:00,26.0,26.01,25.98,26.0,130900.0,10.877,10.8812,10.8686,10.877,130900.0
2011-03-31 10:10:00,26.0,26.0,25.98,26.0,65000.0,10.877,10.877,10.8686,10.877,65000.0
2011-03-31 10:15:00,26.0,26.0,25.99,25.99,54300.0,10.877,10.877,10.8728,10.8728,54300.0
2011-03-31 10:20:00,26.0,26.01,25.98,26.0,105500.0,10.877,10.8812,10.8686,10.877,105500.0
2011-03-31 10:25:00,25.99,26.01,25.99,26.0,54700.0,10.8728,10.8812,10.8728,10.877,54700.0
2011-03-31 10:30:00,26.01,26.02,26.0,26.02,58800.0,10.8812,10.8854,10.877,10.8854,58800.0
2011-03-31 10:35:00,26.01,26.05,25.99,25.99,336800.0,10.8812,10.8979,10.8728,10.8728,336800.0
2011-03-31 10:40:00,25.99,26.0,25.97,25.98,51200.0,10.8728,10.877,10.8644,10.8686,51200.0
2011-03-31 10:45:00,25.97,25.98,25.94,25.96,185500.0,10.8644,10.8686,10.8519,10.8603,185500.0
2011-03-31 10:50:00,25.95,25.95,25.94,25.95,52600.0,10.8561,10.8561,10.8519,10.8561,52600.0
2011-03-31 10:55:00,25.94,25.97,25.94,25.96,76200.0,10.8519,10.8644,10.8519,10.8603,76200.0
2011-03-31 11:00:00,25.96,25.97,25.94,25.97,95200.0,10.8603,10.8644,10.8519,10.8644,95200.0
2011-03-31 11:05:00,25.96,25.97,25.95,25.97,90200.0,10.8603,10.8644,10.8561,10.8644,90200.0
2011-03-31 11:10:00,25.96,25.97,25.95,25.97,57000.0,10.8603,10.8644,10.8561,10.8644,57000.0
2011-03-31 11:15:00,25.96,25.98,25.96,25.96,58700.0,10.8603,10.8686,10.8603,10.8603,58700.0
2011-03-31 11:20:00,25.96,25.97,25.94,25.95,201400.0,10.8603,10.8644,10.8519,10.8561,201400.0
2011-03-31 11:25:00,25.96,25.98,25.95,25.96,102600.0,10.8603,10.8686,10.8561,10.8603,102600.0
2011-03-31 11:30:00,25.97,26.0,25.96,25.99,75100.0,10.8644,10.877,10.8603,10.8728,75100.0
2011-03-31 11:35:00,26.0,26.02,25.99,26.02,67900.0,10.877,10.8854,10.8728,10.8854,67900.0
2011-03-31 11:40:00,26.02,26.03,26.01,26.03,35900.0,10.8854,10.8895,10.8812,10.8895,35900.0
2011-03-31 11:45:00,26.03,26.04,26.02,26.04,46700.0,10.8895,10.8937,10.8854,10.8937,46700.0
2011-03-31 11:50:00,26.03,26.04,26.01,26.02,49000.0,10.8895,10.8937,10.8812,10.8854,49000.0
2011-03-31 11:55:00,26.01,26.03,26.01,26.03,23500.0,10.8812,10.8895,10.8812,10.8895,23500.0
2011-03-31 12:00:00,26.03,26.03,26.02,26.03,18900.0,10.8895,10.8895,10.8854,10.8895,18900.0
2011-03-31 12:05:00,26.03,26.03,26.02,26.02,18000.0,10.8895,10.8895,10.8854,10.8854,18000.0
2011-03-31 12:10:00,26.02,26.03,26.02,26.02,23600.0,10.8854,10.8895,10.8854,10.8854,23600.0
2011-03-31 12:15:00,26.03,26.03,26.02,26.03,23300.0,10.8895,10.8895,10.8854,10.8895,23300.0
2011-03-31 12:20:00,26.03,26.03,26.02,26.03,27900.0,10.8895,10.8895,10.8854,10.8895,27900.0
2011-03-31 12:25:00,26.02,26.03,26.02,26.03,24800.0,10.8854,10.8895,10.8854,10.8895,24800.0
2011-03-31 12:30:00,26.03,26.04,26.02,26.04,53400.0,10.8895,10.8937,10.8854,10.8937,53400.0
2011-03-31 12:35:00,26.04,26.04,26.02,26.03,33600.0,10.8937,10.8937,10.8854,10.8895,33600.0
2011-03-31 12:40:00,26.02,26.03,26.01,26.01,34700.0,10.8854,10.8895,10.8812,10.8812,34700.0
2011-03-31 12:45:00,26.01,26.02,26.0,26.0,77900.0,10.8812,10.8854,10.877,10.877,77900.0
2011-03-31 12:50:00,26.01,26.01,26.0,26.0,16700.0,10.8812,10.8812,10.877,10.877,16700.0
2011-03-31 12:55:00,26.0,26.03,26.0,26.02,90100.0,10.877,10.8895,10.877,10.8854,90100.0
2011-03-31 13:00:00,26.01,26.02,26.0,26.0,72700.0,10.8812,10.8854,10.877,10.877,72700.0
2011-03-31 13:05:00,26.0,26.01,26.0,26.01,123400.0,10.877,10.8812,10.877,10.8812,123400.0
2011-03-31 13:10:00,26.0,26.01,26.0,26.01,22400.0,10.877,10.8812,10.877,10.8812,22400.0
2011-03-31 13:15:00,26.01,26.02,26.0,26.0,58700.0,10.8812,10.8854,10.877,10.877,58700.0
2011-03-31 13:20:00,26.01,26.02,25.99,26.0,81200.0,10.8812,10.8854,10.8728,10.877,81200.0
2011-03-31 13:25:00,26.01,26.02,26.0,26.02,34800.0,10.8812,10.8854,10.877,10.8854,34800.0
2011-03-31 13:30:00,26.02,26.02,26.0,26.01,68100.0,10.8854,10.8854,10.877,10.8812,68100.0
2011-03-31 13:35:00,26.0,26.01,26.0,26.01,28900.0,10.877,10.8812,10.877,10.8812,28900.0
2011-03-31 13:40:00,26.01,26.02,26.0,26.0,87100.0,10.8812,10.8854,10.877,10.877,87100.0
2011-03-31 13:45:00,26.0,26.01,26.0,26.01,42000.0,10.877,10.8812,10.877,10.8812,42000.0
2011-03-31 13:50:00,26.01,26.01,26.0,26.0,75300.0,10.8812,10.8812,10.877,10.877,75300.0
2011-03-31 13:55:00,26.0,26.03,26.0,26.01,224000.0,10.877,10.8895,10.877,10.8812,224000.0
2011-03-31 14:00:00,26.01,26.01,26.0,26.01,28800.0,10.8812,10.8812,10.877,10.8812,28800.0
2011-03-31 14:05:00,26.01,26.02,26.0,26.01,76400.0,10.8812,10.8854,10.877,10.8812,76400.0
2011-03-31 14:10:00,26.02,26.03,26.02,26.02,41400.0,10.8854,10.8895,10.8854,10.8854,41400.0
2011-03-31 14:15:00,26.02,26.05,26.02,26.04,72000.0,10.8854,10.8979,10.8854,10.8937,72000.0
2011-03-31 14:20:00,26.05,26.05,26.04,26.04,35800.0,10.8979,10.8979,10.8937,10.8937,35800.0
2011-03-31 14:25:00,26.04,26.05,26.04,26.04,13200.0,10.8937,10.8979,10.8937,10.8937,13200.0
2011-03-31 14:30:00,26.05,26.05,26.04,26.04,24600.0,10.8979,10.8979,10.8937,10.8937,24600.0
2011-03-31 14:35:00,26.04,26.06,26.04,26.06,79400.0,10.8937,10.9021,10.8937,10.9021,79400.0
2011-03-31 14:40:00,26.05,26.06,26.04,26.05,47600.0,10.8979,10.9021,10.8937,10.8979,47600.0
2011-03-31 14:45:00,26.05,26.07,26.04,26.07,59400.0,10.8979,10.9063,10.8937,10.9063,59400.0
2011-03-31 14:50:00,26.06,26.07,26.06,26.07,42600.0,10.9021,10.9063,10.9021,10.9063,42600.0
2011-03-31 14:55:00,26.07,26.09,26.06,26.08,66500.0,10.9063,10.9146,10.9021,10.9105,66500.0
2011-03-31 15:00:00,26.08,26.1,26.08,26.1,77800.0,10.9105,10.9188,10.9105,10.9188,77800.0
2011-03-31 15:05:00,26.1,26.1,26.09,26.09,69400.0,10.9188,10.9188,10.9146,10.9146,69400.0
2011-03-31 15:10:00,26.09,26.1,26.07,26.08,118400.0,10.9146,10.9188,10.9063,10.9105,118400.0
2011-03-31 15:15:00,26.08,26.08,26.07,26.08,40900.0,10.9105,10.9105,10.9063,10.9105,40900.0
2011-03-31 15:20:00,26.08,26.09,26.07,26.09,80900.0,10.9105,10.9146,10.9063,10.9146,80900.0
2011-03-31 15:25:00,26.08,26.09,26.07,26.07,49100.0,10.9105,10.9146,10.9063,10.9063,49100.0
2011-03-31 15:30:00,26.08,26.08,26.06,26.07,312200.0,10.9105,10.9105,10.9021,10.9063,312200.0
2011-03-31 15:35:00,26.06,26.07,26.03,26.05,124800.0,10.9021,10.9063,10.8895,10.8979,124800.0
2011-03-31 15:40:00,26.05,26.06,26.04,26.06,79300.0,10.8979,10.9021,10.8937,10.9021,79300.0
2011-03-31 15:45:00,26.05,26.05,25.99,26.05,638000.0,10.8979,10.8979,10.8728,10.8979,638000.0
2011-03-31 15:50:00,26.05,26.06,26.03,26.03,254600.0,10.8979,10.9021,10.8895,10.8895,254600.0
2011-03-31 15:55:00,26.03,26.04,26.02,26.03,374200.0,10.8895,10.8937,10.8854,10.8895,374200.0
2011-04-01 09:30:00,25.89,26.0,25.86,25.97,397700.0,10.831,10.877,10.8184,10.8644,397700.0
2011-04-01 09:35:00,25.97,25.98,25.92,25.93,159300.0,10.8644,10.8686,10.8435,10.8477,159300.0
2011-04-01 09:40:00,25.93,25.96,25.92,25.94,98400.0,10.8477,10.8603,10.8435,10.8519,98400.0
2011-04-01 09:45:00,25.94,25.95,25.92,25.92,160800.0,10.8519,10.8561,10.8435,10.8435,160800.0
2011-04-01 09:50:00,25.92,25.99,25.91,25.98,108800.0,10.8435,10.8728,10.8393,10.8686,108800.0
2011-04-01 09:55:00,25.99,25.99,25.95,25.97,213800.0,10.8728,10.8728,10.8561,10.8644,213800.0
2011-04-01 10:00:00,25.98,26.01,25.98,26.0,137600.0,10.8686,10.8812,10.8686,10.877,137600.0
2011-04-01 10:05:00,26.0,26.02,25.99,25.99,73900.0,10.877,10.8854,10.8728,10.8728,73900.0
2011-04-01 10:10:00,25.99,26.03,25.99,26.01,131000.0,10.8728,10.8895,10.8728,10.8812,131000.0
2011-04-01 10:15:00,26.0,26.01,25.98,25.99,104700.0,10.877,10.8812,10.8686,10.8728,104700.0
2011-04-01 10:20:00,26.0,26.0,25.97,25.98,140500.0,10.877,10.877,10.8644,10.8686,140500.0
2011-04-01 10:25:00,25.98,26.0,25.97,25.99,58900.0,10.8686,10.877,10.8644,10.8728,58900.0
2011-04-01 10:30:00,25.99,26.0,25.99,25.99,37000.0,10.8728,10.877,10.8728,10.8728,37000.0
2011-04-01 10:35:00,25.99,26.0,25.98,25.99,58500.0,10.8728,10.877,10.8686,10.8728,58500.0
2011-04-01 10:40:00,25.99,25.99,25.97,25.98,56000.0,10.8728,10.8728,10.8644,10.8686,56000.0
2011-04-01 10:45:00,25.97,25.98,25.97,25.97,42300.0,10.8644,10.8686,10.8644,10.8644,42300.0
2011-04-01 10:50:00,25.98,26.0,25.97,25.98,81000.0,10.8686,10.877,10.8644,10.8686,81000.0
2011-04-01 10:55:00,25.98,25.99,25.98,25.98,22500.0,10.8686,10.8728,10.8686,10.8686,22500.0
2011-04-01 11:00:00,25.99,26.0,25.98,25.99,75600.0,10.8728,10.877,10.8686,10.8728,75600.0
2011-04-01 11:05:00,25.99,26.01,25.98,26.01,103900.0,10.8728,10.8812,10.8686,10.8812,103900.0
2011-04-01 11:10:00,26.01,26.03,26.0,26.03,83600.0,10.8812,10.8895,10.877,10.8895,83600.0
2011-04-01 11:15:00,26.03,26.03,26.02,26.02,20800.0,10.8895,10.8895,10.8854,10.8854,20800.0
2011-04-01 11:20:00,26.02,26.04,26.02,26.04,61900.0,10.8854,10.8937,10.8854,10.8937,61900.0
2011-04-01 11:25:00,26.04,26.04,26.03,26.03,26500.0,10.8937,10.8937,10.8895,10.8895,26500.0
2011-04-01 11:30:00,26.04,26.1,26.03,26.1,96200.0,10.8937,10.9188,10.8895,10.9188,96200.0
2011-04-01 11:35:00,26.1,26.14,26.09,26.14,293400.0,10.9188,10.9356,10.9146,10.9356,293400.0
2011-04-01 11:40:00,26.14,26.14,26.08,26.08,144900.0,10.9356,10.9356,10.9105,10.9105,144900.0
2011-04-01 11:45:00,26.08,26.1,26.06,26.09,146300.0,10.9105,10.9188,10.9021,10.9146,146300.0
2011-04-01 11:50:00,26.09,26.09,26.06,26.07,65800.0,10.9146,10.9146,10.9021,10.9063,65800.0
2011-04-01 11:55:00,26.06,26.11,26.06,26.11,61200.0,10.9021,10.923,10.9021,10.923,61200.0
2011-04-01 12:00:00,26.1,26.11,26.09,26.09,35200.0,10.9188,10.923,10.9146,10.9146,35200.0
2011-04-01 12:05:00,26.09,26.11,26.09,26.11,19400.0,10.9146,10.923,10.9146,10.923,19400.0
2011-04-01 12:10:00,26.1,26.11,26.1,26.1,15000.0,10.9188,10.923,10.9188,10.9188,15000.0
2011-04-01 12:15:00,26.1,26.12,26.1,26.11,79900.0,10.9188,10.9272,10.9188,10.923,79900.0
2011-04-01 12:20:00,26.11,26.12,26.08,26.09,95700.0,10.923,10.9272,10.9105,10.9146,95700.0
2011-04-01 12:25:00,26.09,26.1,26.09,26.1,32800.0,10.9146,10.9188,10.9146,10.9188,32800.0
2011-04-01 12:30:00,26.09,26.1,26.09,26.09,32900.0,10.9146,10.9188,10.9146,10.9146,32900.0
2011-04-01 12:35:00,26.09,26.1,26.09,26.1,28400.0,10.9146,10.9188,10.9146,10.9188,28400.0
2011-04-01 12:40:00,26.09,26.1,26.08,26.08,54800.0,10.9146,10.9188,10.9105,10.9105,54800.0
2011-04-01 12:45:00,26.08,26.08,26.04,26.05,88000.0,10.9105,10.9105,10.8937,10.8979,88000.0
2011-04-01 12:50:00,26.05,26.05,26.03,26.03,59600.0,10.8979,10.8979,10.8895,10.8895,59600.0
2011-04-01 12:55:00,26.04,26.04,26.03,26.03,39100.0,10.8937,10.8937,10.8895,10.8895,39100.0
2011-04-01 13:00:00,26.03,26.04,26.02,26.03,57500.0,10.8895,10.8937,10.8854,10.8895,57500.0
2011-04-01 13:05:00,26.03,26.03,26.01,26.01,42600.0,10.8895,10.8895,10.8812,10.8812,42600.0
2011-04-01 13:10:00,26.01,26.02,26.01,26.01,33900.0,10.8812,10.8854,10.8812,10.8812,33900.0
2011-04-01 13:15:00,26.01,26.02,26.0,26.0,37300.0,10.8812,10.8854,10.877,10.877,37300.0
2011-04-01 13:20:00,26.0,26.01,25.99,26.0,52300.0,10.877,10.8812,10.8728,10.877,52300.0
2011-04-01 13:25:00,25.99,25.99,25.98,25.99,66900.0,10.8728,10.8728,10.8686,10.8728,66900.0
2011-04-01 13:30:00,25.98,25.99,25.98,25.98,21600.0,10.8686,10.8728,10.8686,10.8686,21600.0
2011-04-01 13:35:00,25.99,25.99,25.98,25.99,24300.0,10.8728,10.8728,10.8686,10.8728,24300.0
2011-04-01 13:40:00,25.98,25.99,25.98,25.99,52900.0,10.8686,10.8728,10.8686,10.8728,52900.0
2011-04-01 13:45:00,25.98,25.99,25.98,25.98,27400.0,10.8686,10.8728,10.8686,10.8686,27400.0
2011-04-01 13:50:00,25.98,25.99,25.98,25.98,24700.0,10.8686,10.8728,10.8686,10.8686,24700.0
2011-04-01 13:55:00,25.99,25.99,25.98,25.99,25100.0,10.8728,10.8728,10.8686,10.8728,25100.0
2011-04-01 14:00:00,25.99,25.99,25.98,25.98,28000.0,10.8728,10.8728,10.8686,10.8686,28000.0
2011-04-01 14:05:00,25.98,26.0,25.95,25.95,187900.0,10.8686,10.877,10.8561,10.8561,187900.0
2011-04-01 14:10:00,25.96,25.98,25.95,25.97,62000.0,10.8603,10.8686,10.8561,10.8644,62000.0
2011-04-01 14:15:00,25.98,25.98,25.97,25.98,35100.0,10.8686,10.8686,10.8644,10.8686,35100.0
2011-04-01 14:20:00,25.98,26.0,25.97,26.0,73000.0,10.8686,10.877,10.8644,10.877,73000.0
2011-04-01 14:25:00,26.0,26.0,25.99,25.99,28800.0,10.877,10.877,10.8728,10.8728,28800.0
2011-04-01 14:30:00,25.99,26.0,25.98,25.98,81000.0,10.8728,10.877,10.8686,10.8686,81000.0
2011-04-01 14:35:00,25.99,26.0,25.99,25.99,138300.0,10.8728,10.877,10.8728,10.8728,138300.0
2011-04-01 14:40:00,25.99,26.0,25.97,25.99,78200.0,10.8728,10.877,10.8644,10.8728,78200.0
2011-04-01 14:45:00,25.98,25.99,25.96,25.99,122000.0,10.8686,10.8728,10.8603,10.8728,122000.0
2011-04-01 14:50:00,26.0,26.0,25.96,25.97,110900.0,10.877,10.877,10.8603,10.8644,110900.0
2011-04-01 14:55:00,25.96,25.97,25.96,25.96,51100.0,10.8603,10.8644,10.8603,10.8603,51100.0
2011-04-01 15:00:00,25.96,25.98,25.96,25.98,84300.0,10.8603,10.8686,10.8603,10.8686,84300.0
2011-04-01 15:05:00,25.98,26.0,25.97,26.0,105300.0,10.8686,10.877,10.8644,10.877,105300.0
2011-04-01 15:10:00,25.99,26.0,25.96,25.96,96700.0,10.8728,10.877,10.8603,10.8603,96700.0
2011-04-01 15:15:00,25.96,25.99,25.96,25.97,165800.0,10.8603,10.8728,10.8603,10.8644,165800.0
2011-04-01 15:20:00,25.98,25.98,25.97,25.98,52400.0,10.8686,10.8686,10.8644,10.8686,52400.0
2011-04-01 15:25:00,25.98,25.99,25.97,25.99,91700.0,10.8686,10.8728,10.8644,10.8728,91700.0
2011-04-01 15:30:00,25.99,25.99,25.98,25.99,37200.0,10.8728,10.8728,10.8686,10.8728,37200.0
2011-04-01 15:35:00,25.99,25.99,25.98,25.98,45300.0,10.8728,10.8728,10.8686,10.8686,45300.0
2011-04-01 15:40:00,25.99,25.99,25.98,25.99,125900.0,10.8728,10.8728,10.8686,10.8728,125900.0
2011-04-01 15:45:00,25.99,26.01,25.98,25.98,191700.0,10.8728,10.8812,10.8686,10.8686,191700.0
2011-04-01 15:50:00,25.98,25.99,25.98,25.98,123300.0,10.8686,10.8728,10.8686,10.8686,123300.0
2011-04-01 15:55:00,25.98,26.01,25.95,25.95,949600.0,10.8686,10.8812,10.8561,10.8561,949600.0
2011-04-04 09:30:00,25.96,26.04,25.91,25.91,351600.0,10.8603,10.8937,10.8393,10.8393,351600.0
2011-04-04 09:35:00,25.93,25.95,25.88,25.89,159200.0,10.8477,10.8561,10.8268,10.831,159200.0
2011-04-04 09:40:00,25.89,25.91,25.88,25.9,144900.0,10.831,10.8393,10.8268,10.8352,144900.0
2011-04-04 09:45:00,25.89,25.9,25.87,25.89,113200.0,10.831,10.8352,10.8226,10.831,113200.0
2011-04-04 09:50:00,25.9,25.9,25.86,25.87,92400.0,10.8352,10.8352,10.8184,10.8226,92400.0
2011-04-04 09:55:00,25.86,25.89,25.83,25.89,161700.0,10.8184,10.831,10.8059,10.831,161700.0
2011-04-04 10:00:00,25.89,25.9,25.82,25.82,133500.0,10.831,10.8352,10.8017,10.8017,133500.0
2011-04-04 10:05:00,25.82,25.83,25.82,25.83,50400.0,10.8017,10.8059,10.8017,10.8059,50400.0
2011-04-04 10:10:00,25.82,25.88,25.81,25.85,175400.0,10.8017,10.8268,10.7975,10.8142,175400.0
2011-04-04 10:15:00,25.86,25.9,25.85,25.89,98900.0,10.8184,10.8352,10.8142,10.831,98900.0
2011-04-04 10:20:00,25.9,25.9,25.86,25.9,71800.0,10.8352,10.8352,10.8184,10.8352,71800.0
2011-04-04 10:25:00,25.9,25.91,25.87,25.89,88000.0,10.8352,10.8393,10.8226,10.831,88000.0
2011-04-04 10:30:00,25.89,25.9,25.88,25.89,85300.0,10.831,10.8352,10.8268,10.831,85300.0
2011-04-04 10:35:00,25.9,25.9,25.88,25.89,87300.0,10.8352,10.8352,10.8268,10.831,87300.0
2011-04-04 10:40:00,25.89,25.91,25.88,25.9,133600.0,10.831,10.8393,10.8268,10.8352,133600.0
2011-04-04 10:45:00,25.89,25.9,25.86,25.86,102800.0,10.831,10.8352,10.8184,10.8184,102800.0
2011-04-04 10:50:00,25.86,25.89,25.86,25.88,48500.0,10.8184,10.831,10.8184,10.8268,48500.0
2011-04-04 10:55:00,25.89,25.92,25.87,25.9,83000.0,10.831,10.8435,10.8226,10.8352,83000.0
2011-04-04 11:00:00,25.89,25.91,25.88,25.88,83000.0,10.831,10.8393,10.8268,10.8268,83000.0
2011-04-04 11:05:00,25.88,25.89,25.86,25.86,36300.0,10.8268,10.831,10.8184,10.8184,36300.0
2011-04-04 11:10:00,25.86,25.9,25.86,25.88,39500.0,10.8184,10.8352,10.8184,10.8268,39500.0
2011-04-04 11:15:00,25.88,25.88,25.87,25.87,12600.0,10.8268,10.8268,10.8226,10.8226,12600.0
2011-04-04 11:20:00,25.87,25.91,25.87,25.89,77300.0,10.8226,10.8393,10.8226,10.831,77300.0
2011-04-04 11:25:00,25.89,25.91,25.88,25.91,58800.0,10.831,10.8393,10.8268,10.8393,58800.0
2011-04-04 11:30:00,25.91,25.93,25.9,25.93,38200.0,10.8393,10.8477,10.8352,10.8477,38200.0
2011-04-04 11:35:00,25.92,25.93,25.9,25.92,99600.0,10.8435,10.8477,10.8352,10.8435,99600.0
2011-04-04 11:40:00,25.92,25.92,25.9,25.9,22700.0,10.8435,10.8435,10.8352,10.8352,22700.0
2011-04-04 11:45:00,25.9,25.91,25.89,25.9,31400.0,10.8352,10.8393,10.831,10.8352,31400.0
2011-04-04 11:50:00,25.89,25.9,25.88,25.89,29300.0,10.831,10.8352,10.8268,10.831,29300.0
2011-04-04 11:55:00,25.9,25.91,25.89,25.89,29600.0,10.8352,10.8393,10.831,10.831,29600.0
2011-04-04 12:00:00,25.89,25.9,25.89,25.9,12400.0,10.831,10.8352,10.831,10.8352,12400.0
2011-04-04 12:05:00,25.89,25.92,25.89,25.9,67600.0,10.831,10.8435,10.831,10.8352,67600.0
2011-04-04 12:10:00,25.91,25.92,25.9,25.91,27500.0,10.8393,10.8435,10.8352,10.8393,27500.0
2011-04-04 12:15:00,25.9,25.93,25.9,25.93,86800.0,10.8352,10.8477,10.8352,10.8477,86800.0
2011-04-04 12:20:00,25.93,25.94,25.92,25.92,65700.0,10.8477,10.8519,10.8435,10.8435,65700.0
2011-04-04 12:25:00,25.92,25.94,25.91,25.92,32700.0,10.8435,10.8519,10.8393,10.8435,32700.0
2011-04-04 12:30:00,25.93,25.94,25.92,25.93,28400.0,10.8477,10.8519,10.8435,10.8477,28400.0
2011-04-04 12:35:00,25.94,25.94,25.92,25.92,35300.0,10.8519,10.8519,10.8435,10.8435,35300.0
2011-04-04 12:40:00,25.92,25.93,25.92,25.93,19000.0,10.8435,10.8477,10.8435,10.8477,19000.0
2011-04-04 12:45:00,25.92,25.95,25.92,25.94,57600.0,10.8435,10.8561,10.8435,10.8519,57600.0
2011-04-04 12:50:00,25.94,25.95,25.92,25.93,52000.0,10.8519,10.8561,10.8435,10.8477,52000.0
2011-04-04 12:55:00,25.92,25.96,25.92,25.94,78500.0,10.8435,10.8603,10.8435,10.8519,78500.0
2011-04-04 13:00:00,25.93,25.96,25.93,25.95,30200.0,10.8477,10.8603,10.8477,10.8561,30200.0
2011-04-04 13:05:00,25.95,25.96,25.94,25.94,34500.0,10.8561,10.8603,10.8519,10.8519,34500.0
2011-04-04 13:10:00,25.95,25.96,25.94,25.96,16600.0,10.8561,10.8603,10.8519,10.8603,16600.0
2011-04-04 13:15:00,25.95,25.97,25.95,25.96,32600.0,10.8561,10.8644,10.8561,10.8603,32600.0
2011-04-04 13:20:00,25.96,25.99,25.96,25.96,64600.0,10.8603,10.8728,10.8603,10.8603,64600.0
2011-04-04 13:25:00,25.96,25.97,25.94,25.94,30000.0,10.8603,10.8644,10.8519,10.8519,30000.0
2011-04-04 13:30:00,25.94,25.94,25.92,25.92,22800.0,10.8519,10.8519,10.8435,10.8435,22800.0
2011-04-04 13:35:00,25.92,25.95,25.92,25.93,36000.0,10.8435,10.8561,10.8435,10.8477,36000.0
2011-04-04 13:40:00,25.93,25.95,25.92,25.94,34300.0,10.8477,10.8561,10.8435,10.8519,34300.0
2011-04-04 13:45:00,25.93,25.95,25.93,25.94,33400.0,10.8477,10.8561,10.8477,10.8519,33400.0
2011-04-04 13:50:00,25.94,25.95,25.9,25.93,96100.0,10.8519,10.8561,10.8352,10.8477,96100.0
2011-04-04 13:55:00,25.92,25.93,25.92,25.93,30200.0,10.8435,10.8477,10.8435,10.8477,30200.0
2011-04-04 14:00:00,25.93,25.95,25.92,25.95,50700.0,10.8477,10.8561,10.8435,10.8561,50700.0
2011-04-04 14:05:00,25.95,25.96,25.92,25.93,126600.0,10.8561,10.8603,10.8435,10.8477,126600.0
2011-04-04 14:10:00,25.94,25.95,25.93,25.95,55100.0,10.8519,10.8561,10.8477,10.8561,55100.0
2011-04-04 14:15:00,25.94,25.95,25.92,25.95,277400.0,10.8519,10.8561,10.8435,10.8561,277400.0
2011-04-04 14:20:00,25.95,25.95,25.92,25.94,226000.0,10.8561,10.8561,10.8435,10.8519,226000.0
2011-04-04 14:25:00,25.95,25.95,25.93,25.93,64700.0,10.8561,10.8561,10.8477,10.8477,64700.0
2011-04-04 14:30:00,25.93,25.94,25.92,25.92,30800.0,10.8477,10.8519,10.8435,10.8435,30800.0
2011-04-04 14:35:00,25.93,25.93,25.91,25.93,25900.0,10.8477,10.8477,10.8393,10.8477,25900.0
2011-04-04 14:40:00,25.93,25.95,25.92,25.94,66600.0,10.8477,10.8561,10.8435,10.8519,66600.0
2011-04-04 14:45:00,25.93,25.95,25.93,25.95,68300.0,10.8477,10.8561,10.8477,10.8561,68300.0
2011-04-04 14:50:00,25.95,25.96,25.94,25.95,115100.0,10.8561,10.8603,10.8519,10.8561,115100.0
2011-04-04 14:55:00,25.94,25.95,25.94,25.95,22000.0,10.8519,10.8561,10.8519,10.8561,22000.0
2011-04-04 15:00:00,25.95,25.95,25.93,25.94,37900.0,10.8561,10.8561,10.8477,10.8519,37900.0
2011-04-04 15:05:00,25.94,25.95,25.92,25.94,64800.0,10.8519,10.8561,10.8435,10.8519,64800.0
2011-04-04 15:10:00,25.93,25.96,25.93,25.94,87100.0,10.8477,10.8603,10.8477,10.8519,87100.0
2011-04-04 15:15:00,25.93,25.96,25.93,25.95,66800.0,10.8477,10.8603,10.8477,10.8561,66800.0
2011-04-04 15:20:00,25.94,25.95,25.94,25.94,18800.0,10.8519,10.8561,10.8519,10.8519,18800.0
2011-04-04 15:25:00,25.95,25.95,25.94,25.95,82000.0,10.8561,10.8561,10.8519,10.8561,82000.0
2011-04-04 15:30:00,25.94,25.95,25.93,25.94,68300.0,10.8519,10.8561,10.8477,10.8519,68300.0
2011-04-04 15:35:00,25.94,25.95,25.93,25.95,57800.0,10.8519,10.8561,10.8477,10.8561,57800.0
2011-04-04 15:40:00,25.95,25.95,25.93,25.93,109100.0,10.8561,10.8561,10.8477,10.8477,109100.0
2011-04-04 15:45:00,25.94,25.95,25.94,25.95,128600.0,10.8519,10.8561,10.8519,10.8561,128600.0
2011-04-04 15:50:00,25.95,25.95,25.91,25.92,220700.0,10.8561,10.8561,10.8393,10.8435,220700.0
2011-04-04 15:55:00,25.92,25.95,25.92,25.95,308900.0,10.8435,10.8561,10.8435,10.8561,308900.0
2011-04-05 09:30:00,25.88,25.9,25.85,25.89,224000.0,10.8268,10.8352,10.8142,10.831,224000.0
2011-04-05 09:35:00,25.89,25.96,25.89,25.93,133000.0,10.831,10.8603,10.831,10.8477,133000.0
2011-04-05 09:40:00,25.93,25.96,25.92,25.95,144200.0,10.8477,10.8603,10.8435,10.8561,144200.0
2011-04-05 09:45:00,25.95,25.99,25.94,25.98,233100.0,10.8561,10.8728,10.8519,10.8686,233100.0
2011-04-05 09:50:00,25.99,26.02,25.97,26.02,160400.0,10.8728,10.8854,10.8644,10.8854,160400.0
2011-04-05 09:55:00,26.01,26.03,25.99,26.02,90200.0,10.8812,10.8895,10.8728,10.8854,90200.0
2011-04-05 10:00:00,26.02,26.05,25.99,26.05,128200.0,10.8854,10.8979,10.8728,10.8979,128200.0
2011-04-05 10:05:00,26.04,26.05,26.0,26.01,88100.0,10.8937,10.8979,10.877,10.8812,88100.0
2011-04-05 10:10:00,26.01,26.02,26.0,26.02,56900.0,10.8812,10.8854,10.877,10.8854,56900.0
2011-04-05 10:15:00,26.02,26.03,26.0,26.01,78100.0,10.8854,10.8895,10.877,10.8812,78100.0
2011-04-05 10:20:00,26.0,26.04,26.0,26.03,115900.0,10.877,10.8937,10.877,10.8895,115900.0
2011-04-05 10:25:00,26.04,26.04,26.03,26.04,37900.0,10.8937,10.8937,10.8895,10.8937,37900.0
2011-04-05 10:30:00,26.04,26.07,26.03,26.06,199200.0,10.8937,10.9063,10.8895,10.9021,199200.0
2011-04-05 10:35:00,26.07,26.09,26.07,26.09,45600.0,10.9063,10.9146,10.9063,10.9146,45600.0
2011-04-05 10:40:00,26.09,26.1,26.08,26.1,72400.0,10.9146,10.9188,10.9105,10.9188,72400.0
2011-04-05 10:45:00,26.1,26.1,26.08,26.09,58000.0,10.9188,10.9188,10.9105,10.9146,58000.0
2011-04-05 10:50:00,26.1,26.1,26.08,26.1,261500.0,10.9188,10.9188,10.9105,10.9188,261500.0
2011-04-05 10:55:00,26.1,26.15,26.09,26.15,397900.0,10.9188,10.9397,10.9146,10.9397,397900.0
2011-04-05 11:00:00,26.15,26.17,26.14,26.17,56000.0,10.9397,10.9481,10.9356,10.9481,56000.0
2011-04-05 11:05:00,26.17,26.17,26.11,26.11,114400.0,10.9481,10.9481,10.923,10.923,114400.0
2011-04-05 11:10:00,26.1,26.13,26.1,26.13,47200.0,10.9188,10.9314,10.9188,10.9314,47200.0
2011-04-05 11:15:00,26.13,26.14,26.11,26.12,120400.0,10.9314,10.9356,10.923,10.9272,120400.0
2011-04-05 11:20:00,26.12,26.13,26.11,26.13,118200.0,10.9272,10.9314,10.923,10.9314,118200.0
2011-04-05 11:25:00,26.12,26.15,26.11,26.15,131000.0,10.9272,10.9397,10.923,10.9397,131000.0
2011-04-05 11:30:00,26.15,26.16,26.14,26.14,80900.0,10.9397,10.9439,10.9356,10.9356,80900.0
2011-04-05 11:35:00,26.15,26.16,26.14,26.15,31600.0,10.9397,10.9439,10.9356,10.9397,31600.0
2011-04-05 11:40:00,26.16,26.16,26.14,26.15,30200.0,10.9439,10.9439,10.9356,10.9397,30200.0
2011-04-05 11:45:00,26.15,26.15,26.14,26.15,24900.0,10.9397,10.9397,10.9356,10.9397,24900.0
2011-04-05 11:50:00,26.15,26.15,26.12,26.14,131900.0,10.9397,10.9397,10.9272,10.9356,131900.0
2011-04-05 11:55:00,26.14,26.18,26.13,26.18,67800.0,10.9356,10.9523,10.9314,10.9523,67800.0
2011-04-05 12:00:00,26.18,26.19,26.15,26.16,95600.0,10.9523,10.9565,10.9397,10.9439,95600.0
2011-04-05 12:05:00,26.16,26.16,26.15,26.16,21200.0,10.9439,10.9439,10.9397,10.9439,21200.0
2011-04-05 12:10:00,26.16,26.16,26.15,26.15,22000.0,10.9439,10.9439,10.9397,10.9397,22000.0
2011-04-05 12:15:00,26.16,26.16,26.15,26.16,20400.0,10.9439,10.9439,10.9397,10.9439,20400.0
2011-04-05 12:20:00,26.16,26.16,26.15,26.16,24100.0,10.9439,10.9439,10.9397,10.9439,24100.0
2011-04-05 12:25:00,26.16,26.16,26.14,26.16,52900.0,10.9439,10.9439,10.9356,10.9439,52900.0
2011-04-05 12:30:00,26.16,26.18,26.15,26.18,45400.0,10.9439,10.9523,10.9397,10.9523,45400.0
2011-04-05 12:35:00,26.18,26.18,26.15,26.17,94500.0,10.9523,10.9523,10.9397,10.9481,94500.0
2011-04-05 12:40:00,26.17,26.18,26.16,26.18,71900.0,10.9481,10.9523,10.9439,10.9523,71900.0
2011-04-05 12:45:00,26.18,26.18,26.16,26.17,122700.0,10.9523,10.9523,10.9439,10.9481,122700.0
2011-04-05 12:50:00,26.17,26.18,26.16,26.17,59700.0,10.9481,10.9523,10.9439,10.9481,59700.0
2011-04-05 12:55:00,26.17,26.18,26.16,26.17,46800.0,10.9481,10.9523,10.9439,10.9481,46800.0
2011-04-05 13:00:00,26.18,26.2,26.17,26.19,108500.0,10.9523,10.9607,10.9481,10.9565,108500.0
2011-04-05 13:05:00,26.19,26.19,26.18,26.19,27700.0,10.9565,10.9565,10.9523,10.9565,27700.0
2011-04-05 13:10:00,26.19,26.19,26.17,26.17,47900.0,10.9565,10.9565,10.9481,10.9481,47900.0
2011-04-05 13:15:00,26.17,26.18,26.17,26.18,24200.0,10.9481,10.9523,10.9481,10.9523,24200.0
2011-04-05 13:20:00,26.18,26.18,26.17,26.18,23400.0,10.9523,10.9523,10.9481,10.9523,23400.0
2011-04-05 13:25:00,26.18,26.18,26.16,26.18,44000.0,10.9523,10.9523,10.9439,10.9523,44000.0
2011-04-05 13:30:00,26.18,26.18,26.17,26.18,23400.0,10.9523,10.9523,10.9481,10.9523,23400.0
2011-04-05 13:35:00,26.18,26.18,26.17,26.18,30100.0,10.9523,10.9523,10.9481,10.9523,30100.0
2011-04-05 13:40:00,26.18,26.18,26.17,26.18,18700.0,10.9523,10.9523,10.9481,10.9523,18700.0
2011-04-05 13:45:00,26.17,26.18,26.17,26.18,24100.0,10.9481,10.9523,10.9481,10.9523,24100.0
2011-04-05 13:50:00,26.18,26.18,26.17,26.18,29000.0,10.9523,10.9523,10.9481,10.9523,29000.0
2011-04-05 13:55:00,26.18,26.18,26.17,26.18,38900.0,10.9523,10.9523,10.9481,10.9523,38900.0
2011-04-05 14:00:00,26.18,26.18,26.16,26.16,137200.0,10.9523,10.9523,10.9439,10.9439,137200.0
2011-04-05 14:05:00,26.16,26.17,26.15,26.16,309300.0,10.9439,10.9481,10.9397,10.9439,309300.0
2011-04-05 14:10:00,26.16,26.18,26.16,26.17,174600.0,10.9439,10.9523,10.9439,10.9481,174600.0
2011-04-05 14:15:00,26.18,26.18,26.17,26.17,41400.0,10.9523,10.9523,10.9481,10.9481,41400.0
2011-04-05 14:20:00,26.18,26.18,26.17,26.18,36300.0,10.9523,10.9523,10.9481,10.9523,36300.0
2011-04-05 14:25:00,26.17,26.18,26.17,26.18,37400.0,10.9481,10.9523,10.9481,10.9523,37400.0
2011-04-05 14:30:00,26.18,26.19,26.17,26.17,152200.0,10.9523,10.9565,10.9481,10.9481,152200.0
2011-04-05 14:35:00,26.18,26.18,26.17,26.18,79600.0,10.9523,10.9523,10.9481,10.9523,79600.0
2011-04-05 14:40:00,26.18,26.18,26.17,26.17,115100.0,10.9523,10.9523,10.9481,10.9481,115100.0
2011-04-05 14:45:00,26.18,26.18,26.17,26.17,57400.0,10.9523,10.9523,10.9481,10.9481,57400.0
2011-04-05 14:50:00,26.18,26.18,26.17,26.18,190600.0,10.9523,10.9523,10.9481,10.9523,190600.0
2011-04-05 14:55:00,26.17,26.18,26.17,26.18,63800.0,10.9481,10.9523,10.9481,10.9523,63800.0
2011-04-05 15:00:00,26.18,26.2,26.17,26.2,136100.0,10.9523,10.9607,10.9481,10.9607,136100.0
2011-04-05 15:05:00,26.19,26.2,26.19,26.19,45300.0,10.9565,10.9607,10.9565,10.9565,45300.0
2011-04-05 15:10:00,26.19,26.2,26.18,26.2,153300.0,10.9565,10.9607,10.9523,10.9607,153300.0
2011-04-05 15:15:00,26.19,26.2,26.19,26.2,49600.0,10.9565,10.9607,10.9565,10.9607,49600.0
2011-04-05 15:20:00,26.2,26.2,26.19,26.2,72400.0,10.9607,10.9607,10.9565,10.9607,72400.0
2011-04-05 15:25:00,26.2,26.2,26.17,26.18,155900.0,10.9607,10.9607,10.9481,10.9523,155900.0
2011-04-05 15:30:00,26.18,26.18,26.15,26.15,149600.0,10.9523,10.9523,10.9397,10.9397,149600.0
2011-04-05 15:35:00,26.16,26.18,26.15,26.18,131600.0,10.9439,10.9523,10.9397,10.9523,131600.0
2011-04-05 15:40:00,26.17,26.18,26.17,26.18,67700.0,10.9481,10.9523,10.9481,10.9523,67700.0
2011-04-05 15:45:00,26.17,26.17,26.15,26.16,107700.0,10.9481,10.9481,10.9397,10.9439,107700.0
2011-04-05 15:50:00,26.16,26.16,26.13,26.14,207600.0,10.9439,10.9439,10.9314,10.9356,207600.0
2011-04-05 15:55:00,26.13,26.14,26.11,26.12,555800.0,10.9314,10.9356,10.923,10.9272,555800.0
2011-04-06 09:30:00,26.23,26.25,26.19,26.25,236000.0,10.9732,10.9816,10.9565,10.9816,236000.0
2011-04-06 09:35:00,26.24,26.26,26.22,26.24,146000.0,10.9774,10.9858,10.969,10.9774,146000.0
2011-04-06 09:40:00,26.24,26.25,26.2,26.2,55800.0,10.9774,10.9816,10.9607,10.9607,55800.0
2011-04-06 09:45:00,26.2,26.23,26.19,26.21,89200.0,10.9607,10.9732,10.9565,10.9648,89200.0
2011-04-06 09:50:00,26.21,26.23,26.19,26.2,71100.0,10.9648,10.9732,10.9565,10.9607,71100.0
2011-04-06 09:55:00,26.19,26.21,26.18,26.21,93000.0,10.9565,10.9648,10.9523,10.9648,93000.0
2011-04-06 10:00:00,26.2,26.21,26.18,26.19,56300.0,10.9607,10.9648,10.9523,10.9565,56300.0
2011-04-06 10:05:00,26.18,26.21,26.18,26.19,63800.0,10.9523,10.9648,10.9523,10.9565,63800.0
2011-04-06 10:10:00,26.18,26.21,26.15,26.16,114100.0,10.9523,10.9648,10.9397,10.9439,114100.0
2011-04-06 10:15:00,26.15,26.16,26.14,26.15,37600.0,10.9397,10.9439,10.9356,10.9397,37600.0
2011-04-06 10:20:00,26.15,26.2,26.15,26.2,52900.0,10.9397,10.9607,10.9397,10.9607,52900.0
2011-04-06 10:25:00,26.2,26.22,26.19,26.22,59600.0,10.9607,10.969,10.9565,10.969,59600.0
2011-04-06 10:30:00,26.22,26.25,26.21,26.25,52700.0,10.969,10.9816,10.9648,10.9816,52700.0
2011-04-06 10:35:00,26.25,26.25,26.24,26.25,24800.0,10.9816,10.9816,10.9774,10.9816,24800.0
2011-04-06 10:40:00,26.25,26.26,26.23,26.23,66500.0,10.9816,10.9858,10.9732,10.9732,66500.0
2011-04-06 10:45:00,26.24,26.26,26.23,26.26,34200.0,10.9774,10.9858,10.9732,10.9858,34200.0
2011-04-06 10:50:00,26.26,26.27,26.24,26.27,110500.0,10.9858,10.9899,10.9774,10.9899,110500.0
2011-04-06 10:55:00,26.26,26.27,26.24,26.25,141900.0,10.9858,10.9899,10.9774,10.9816,141900.0
2011-04-06 11:00:00,26.25,26.26,26.24,26.25,72200.0,10.9816,10.9858,10.9774,10.9816,72200.0
2011-04-06 11:05:00,26.25,26.26,26.23,26.24,132800.0,10.9816,10.9858,10.9732,10.9774,132800.0
2011-04-06 11:10:00,26.23,26.24,26.23,26.24,59600.0,10.9732,10.9774,10.9732,10.9774,59600.0
2011-04-06 11:15:00,26.24,26.26,26.23,26.25,137200.0,10.9774,10.9858,10.9732,10.9816,137200.0
2011-04-06 11:20:00,26.25,26.25,26.24,26.25,64400.0,10.9816,10.9816,10.9774,10.9816,64400.0
2011-04-06 11:25:00,26.25,26.25,26.22,26.22,197800.0,10.9816,10.9816,10.969,10.969,197800.0
2011-04-06 11:30:00,26.23,26.28,26.23,26.25,454000.0,10.9732,10.9941,10.9732,10.9816,454000.0
2011-04-06 11:35:00,26.25,26.28,26.25,26.28,66000.0,10.9816,10.9941,10.9816,10.9941,66000.0
2011-04-06 11:40:00,26.28,26.28,26.27,26.27,47700.0,10.9941,10.9941,10.9899,10.9899,47700.0
2011-04-06 11:45:00,26.28,26.29,26.27,26.28,99600.0,10.9941,10.9983,10.9899,10.9941,99600.0
2011-04-06 11:50:00,26.28,26.29,26.27,26.29,59800.0,10.9941,10.9983,10.9899,10.9983,59800.0
2011-04-06 11:55:00,26.28,26.29,26.27,26.27,86200.0,10.9941,10.9983,10.9899,10.9899,86200.0
2011-04-06 12:00:00,26.27,26.28,26.26,26.27,65200.0,10.9899,10.9941,10.9858,10.9899,65200.0
2011-04-06 12:05:00,26.26,26.27,26.26,26.26,22100.0,10.9858,10.9899,10.9858,10.9858,22100.0
2011-04-06 12:10:00,26.27,26.28,26.26,26.28,48600.0,10.9899,10.9941,10.9858,10.9941,48600.0
2011-04-06 12:15:00,26.28,26.28,26.26,26.27,54000.0,10.9941,10.9941,10.9858,10.9899,54000.0
2011-04-06 12:20:00,26.26,26.29,26.26,26.28,36400.0,10.9858,10.9983,10.9858,10.9941,36400.0
2011-04-06 12:25:00,26.29,26.29,26.27,26.28,47800.0,10.9983,10.9983,10.9899,10.9941,47800.0
2011-04-06 12:30:00,26.29,26.29,26.27,26.28,51800.0,10.9983,10.9983,10.9899,10.9941,51800.0
2011-04-06 12:35:00,26.28,26.29,26.27,26.29,54800.0,10.9941,10.9983,10.9899,10.9983,54800.0
2011-04-06 12:40:00,26.29,26.29,26.26,26.27,55900.0,10.9983,10.9983,10.9858,10.9899,55900.0
2011-04-06 12:45:00,26.26,26.28,26.26,26.28,28000.0,10.9858,10.9941,10.9858,10.9941,28000.0
2011-04-06 12:50:00,26.28,26.29,26.27,26.29,34700.0,10.9941,10.9983,10.9899,10.9983,34700.0
2011-04-06 12:55:00,26.29,26.3,26.28,26.3,65200.0,10.9983,11.0025,10.9941,11.0025,65200.0
2011-04-06 13:00:00,26.29,26.3,26.29,26.3,27700.0,10.9983,11.0025,10.9983,11.0025,27700.0
2011-04-06 13:05:00,26.3,26.3,26.29,26.3,41000.0,11.0025,11.0025,10.9983,11.0025,41000.0
2011-04-06 13:10:00,26.3,26.33,26.3,26.32,128000.0,11.0025,11.015,11.0025,11.0109,128000.0
2011-04-06 13:15:00,26.32,26.32,26.31,26.32,21300.0,11.0109,11.0109,11.0067,11.0109,21300.0
2011-04-06 13:20:00,26.32,26.32,26.31,26.32,29300.0,11.0109,11.0109,11.0067,11.0109,29300.0
2011-04-06 13:25:00,26.32,26.32,26.31,26.32,51700.0,11.0109,11.0109,11.0067,11.0109,51700.0
2011-04-06 13:30:00,26.32,26.32,26.31,26.32,15200.0,11.0109,11.0109,11.0067,11.0109,15200.0
2011-04-06 13:35:00,26.32,26.32,26.31,26.32,12800.0,11.0109,11.0109,11.0067,11.0109,12800.0
2011-04-06 13:40:00,26.32,26.32,26.3,26.3,56300.0,11.0109,11.0109,11.0025,11.0025,56300.0
2011-04-06 13:45:00,26.31,26.31,26.25,26.25,90500.0,11.0067,11.0067,10.9816,10.9816,90500.0
2011-04-06 13:50:00,26.26,26.27,26.25,26.27,54900.0,10.9858,10.9899,10.9816,10.9899,54900.0
2011-04-06 13:55:00,26.26,26.27,26.26,26.27,38600.0,10.9858,10.9899,10.9858,10.9899,38600.0
2011-04-06 14:00:00,26.26,26.26,26.24,26.24,93200.0,10.9858,10.9858,10.9774,10.9774,93200.0
2011-04-06 14:05:00,26.24,26.26,26.22,26.26,119900.0,10.9774,10.9858,10.969,10.9858,119900.0
2011-04-06 14:10:00,26.26,26.27,26.25,26.26,62900.0,10.9858,10.9899,10.9816,10.9858,62900.0
2011-04-06 14:15:00,26.27,26.27,26.24,26.25,44200.0,10.9899,10.9899,10.9774,10.9816,44200.0
2011-04-06 14:20:00,26.24,26.25,26.24,26.24,14200.0,10.9774,10.9816,10.9774,10.9774,14200.0
2011-04-06 14:25:00,26.24,26.25,26.24,26.25,25300.0,10.9774,10.9816,10.9774,10.9816,25300.0
2011-04-06 14:30:00,26.24,26.27,26.24,26.25,57200.0,10.9774,10.9899,10.9774,10.9816,57200.0
2011-04-06 14:35:00,26.26,26.28,26.25,26.28,212100.0,10.9858,10.9941,10.9816,10.9941,212100.0
2011-04-06 14:40:00,26.27,26.28,26.25,26.26,36300.0,10.9899,10.9941,10.9816,10.9858,36300.0
2011-04-06 14:45:00,26.27,26.29,26.25,26.25,64900.0,10.9899,10.9983,10.9816,10.9816,64900.0
2011-04-06 14:50:00,26.26,26.26,26.25,26.25,16700.0,10.9858,10.9858,10.9816,10.9816,16700.0
2011-04-06 14:55:00,26.26,26.26,26.23,26.25,87300.0,10.9858,10.9858,10.9732,10.9816,87300.0
2011-04-06 15:00:00,26.25,26.26,26.23,26.24,74100.0,10.9816,10.9858,10.9732,10.9774,74100.0
2011-04-06 15:05:00,26.25,26.26,26.22,26.22,46000.0,10.9816,10.9858,10.969,10.969,46000.0
2011-04-06 15:10:00,26.23,26.24,26.22,26.24,43600.0,10.9732,10.9774,10.969,10.9774,43600.0
2011-04-06 15:15:00,26.24,26.24,26.23,26.24,24500.0,10.9774,10.9774,10.9732,10.9774,24500.0
2011-04-06 15:20:00,26.24,26.25,26.23,26.25,130100.0,10.9774,10.9816,10.9732,10.9816,130100.0
2011-04-06 15:25:00,26.24,26.26,26.24,26.25,91200.0,10.9774,10.9858,10.9774,10.9816,91200.0
2011-04-06 15:30:00,26.26,26.26,26.25,26.26,125900.0,10.9858,10.9858,10.9816,10.9858,125900.0
2011-04-06 15:35:00,26.25,26.26,26.25,26.26,39700.0,10.9816,10.9858,10.9816,10.9858,39700.0
2011-04-06 15:40:00,26.26,26.28,26.26,26.26,154600.0,10.9858,10.9941,10.9858,10.9858,154600.0
2011-04-06 15:45:00,26.26,26.29,26.25,26.28,481700.0,10.9858,10.9983,10.9816,10.9941,481700.0
2011-04-06 15:50:00,26.28,26.33,26.27,26.3,683600.0,10.9941,11.015,10.9899,11.0025,683600.0
2011-04-06 15:55:00,26.3,26.33,26.29,26.3,772200.0,11.0025,11.015,10.9983,11.0025,772200.0
2011-04-07 09:30:00,26.29,26.31,26.15,26.19,308800.0,10.9983,11.0067,10.9397,10.9565,308800.0
2011-04-07 09:35:00,26.18,26.2,26.14,26.16,189300.0,10.9523,10.9607,10.9356,10.9439,189300.0
2011-04-07 09:40:00,26.15,26.19,26.15,26.17,151100.0,10.9397,10.9565,10.9397,10.9481,151100.0
2011-04-07 09:45:00,26.17,26.18,26.13,26.14,89000.0,10.9481,10.9523,10.9314,10.9356,89000.0
2011-04-07 09:50:00,26.14,26.17,26.13,26.13,97500.0,10.9356,10.9481,10.9314,10.9314,97500.0
2011-04-07 09:55:00,26.13,26.14,26.12,26.13,69200.0,10.9314,10.9356,10.9272,10.9314,69200.0
2011-04-07 10:00:00,26.13,26.13,26.11,26.11,70700.0,10.9314,10.9314,10.923,10.923,70700.0
2011-04-07 10:05:00,26.11,26.12,26.05,26.07,141500.0,10.923,10.9272,10.8979,10.9063,141500.0
2011-04-07 10:10:00,26.07,26.07,26.02,26.02,102500.0,10.9063,10.9063,10.8854,10.8854,102500.0
2011-04-07 10:15:00,26.02,26.05,26.02,26.04,125000.0,10.8854,10.8979,10.8854,10.8937,125000.0
2011-04-07 10:20:00,26.03,26.06,26.01,26.02,160400.0,10.8895,10.9021,10.8812,10.8854,160400.0
2011-04-07 10:25:00,26.02,26.03,26.0,26.01,204400.0,10.8854,10.8895,10.877,10.8812,204400.0
2011-04-07 10:30:00,26.01,26.02,26.0,26.02,102100.0,10.8812,10.8854,10.877,10.8854,102100.0
2011-04-07 10:35:00,26.01,26.02,25.9,25.95,375200.0,10.8812,10.8854,10.8352,10.8561,375200.0
2011-04-07 10:40:00,25.95,25.95,25.9,25.93,213300.0,10.8561,10.8561,10.8352,10.8477,213300.0
2011-04-07 10:45:00,25.92,25.99,25.91,25.97,308600.0,10.8435,10.8728,10.8393,10.8644,308600.0
2011-04-07 10:50:00,25.97,26.02,25.96,26.01,167200.0,10.8644,10.8854,10.8603,10.8812,167200.0
2011-04-07 10:55:00,26.01,26.02,25.97,25.99,310000.0,10.8812,10.8854,10.8644,10.8728,310000.0
2011-04-07 11:00:00,25.99,26.03,25.99,26.02,247700.0,10.8728,10.8895,10.8728,10.8854,247700.0
2011-04-07 11:05:00,26.01,26.06,26.01,26.04,66600.0,10.8812,10.9021,10.8812,10.8937,66600.0
2011-04-07 11:10:00,26.04,26.05,26.02,26.02,58100.0,10.8937,10.8979,10.8854,10.8854,58100.0
2011-04-07 11:15:00,26.02,26.03,26.0,26.0,47200.0,10.8854,10.8895,10.877,10.877,47200.0
2011-04-07 11:20:00,26.01,26.01,26.0,26.01,34900.0,10.8812,10.8812,10.877,10.8812,34900.0
2011-04-07 11:25:00,26.01,26.03,26.0,26.02,100300.0,10.8812,10.8895,10.877,10.8854,100300.0
2011-04-07 11:30:00,26.03,26.03,25.99,25.99,85700.0,10.8895,10.8895,10.8728,10.8728,85700.0
2011-04-07 11:35:00,26.0,26.01,25.99,25.99,125100.0,10.877,10.8812,10.8728,10.8728,125100.0
2011-04-07 11:40:00,25.99,26.0,25.96,25.98,163100.0,10.8728,10.877,10.8603,10.8686,163100.0
2011-04-07 11:45:00,25.98,25.98,25.97,25.97,32600.0,10.8686,10.8686,10.8644,10.8644,32600.0
2011-04-07 11:50:00,25.98,25.99,25.97,25.99,52900.0,10.8686,10.8728,10.8644,10.8728,52900.0
2011-04-07 11:55:00,25.99,26.01,25.98,26.0,71700.0,10.8728,10.8812,10.8686,10.877,71700.0
2011-04-07 12:00:00,26.01,26.01,25.99,26.01,60200.0,10.8812,10.8812,10.8728,10.8812,60200.0
2011-04-07 12:05:00,26.0,26.01,25.99,25.99,54600.0,10.877,10.8812,10.8728,10.8728,54600.0
2011-04-07 12:10:00,25.99,26.01,25.98,26.0,54700.0,10.8728,10.8812,10.8686,10.877,54700.0
2011-04-07 12:15:00,26.01,26.01,26.0,26.0,22500.0,10.8812,10.8812,10.877,10.877,22500.0
2011-04-07 12:20:00,26.01,26.02,26.0,26.01,35200.0,10.8812,10.8854,10.877,10.8812,35200.0
2011-04-07 12:25:00,26.02,26.02,26.01,26.01,27300.0,10.8854,10.8854,10.8812,10.8812,27300.0
2011-04-07 12:30:00,26.02,26.02,26.01,26.02,20200.0,10.8854,10.8854,10.8812,10.8854,20200.0
2011-04-07 12:35:00,26.02,26.04,26.01,26.02,71700.0,10.8854,10.8937,10.8812,10.8854,71700.0
2011-04-07 12:40:00,26.03,26.05,26.02,26.04,61600.0,10.8895,10.8979,10.8854,10.8937,61600.0
2011-04-07 12:45:00,26.04,26.05,26.02,26.04,81300.0,10.8937,10.8979,10.8854,10.8937,81300.0
2011-04-07 12:50:00,26.03,26.05,26.03,26.05,394500.0,10.8895,10.8979,10.8895,10.8979,394500.0
2011-04-07 12:55:00,26.05,26.06,26.04,26.05,85300.0,10.8979,10.9021,10.8937,10.8979,85300.0
2011-04-07 13:00:00,26.05,26.07,26.05,26.07,44500.0,10.8979,10.9063,10.8979,10.9063,44500.0
2011-04-07 13:05:00,26.06,26.09,26.06,26.08,42600.0,10.9021,10.9146,10.9021,10.9105,42600.0
2011-04-07 13:10:00,26.09,26.09,26.06,26.06,174700.0,10.9146,10.9146,10.9021,10.9021,174700.0
2011-04-07 13:15:00,26.06,26.07,26.03,26.03,56900.0,10.9021,10.9063,10.8895,10.8895,56900.0
2011-04-07 13:20:00,26.04,26.05,26.03,26.03,85200.0,10.8937,10.8979,10.8895,10.8895,85200.0
2011-04-07 13:25:00,26.04,26.04,26.03,26.03,36300.0,10.8937,10.8937,10.8895,10.8895,36300.0
2011-04-07 13:30:00,26.03,26.04,26.0,26.01,507500.0,10.8895,10.8937,10.877,10.8812,507500.0
2011-04-07 13:35:00,26.01,26.01,26.0,26.0,44100.0,10.8812,10.8812,10.877,10.877,44100.0
2011-04-07 13:40:00,26.0,26.01,26.0,26.01,48800.0,10.877,10.8812,10.877,10.8812,48800.0
2011-04-07 13:45:00,26.0,26.01,26.0,26.01,72500.0,10.877,10.8812,10.877,10.8812,72500.0
2011-04-07 13:50:00,26.01,26.01,26.0,26.01,35900.0,10.8812,10.8812,10.877,10.8812,35900.0
2011-04-07 13:55:00,26.0,26.02,26.0,26.01,123700.0,10.877,10.8854,10.877,10.8812,123700.0
2011-04-07 14:00:00,26.01,26.02,26.01,26.02,28000.0,10.8812,10.8854,10.8812,10.8854,28000.0
2011-04-07 14:05:00,26.01,26.03,26.0,26.03,171400.0,10.8812,10.8895,10.877,10.8895,171400.0
2011-04-07 14:10:00,26.03,26.03,26.01,26.02,43100.0,10.8895,10.8895,10.8812,10.8854,43100.0
2011-04-07 14:15:00,26.01,26.02,26.01,26.01,57200.0,10.8812,10.8854,10.8812,10.8812,57200.0
2011-04-07 14:20:00,26.01,26.02,26.0,26.0,58400.0,10.8812,10.8854,10.877,10.877,58400.0
2011-04-07 14:25:00,26.0,26.01,25.99,26.0,221600.0,10.877,10.8812,10.8728,10.877,221600.0
2011-04-07 14:30:00,26.0,26.01,26.0,26.01,40200.0,10.877,10.8812,10.877,10.8812,40200.0
2011-04-07 14:35:00,26.0,26.02,26.0,26.0,83400.0,10.877,10.8854,10.877,10.877,83400.0
2011-04-07 14:40:00,26.01,26.01,26.0,26.0,41600.0,10.8812,10.8812,10.877,10.877,41600.0
2011-04-07 14:45:00,26.01,26.01,26.0,26.0,51900.0,10.8812,10.8812,10.877,10.877,51900.0
2011-04-07 14:50:00,26.01,26.03,26.0,26.02,172600.0,10.8812,10.8895,10.877,10.8854,172600.0
2011-04-07 14:55:00,26.02,26.02,26.01,26.01,67000.0,10.8854,10.8854,10.8812,10.8812,67000.0
2011-04-07 15:00:00,26.02,26.02,26.0,26.0,62500.0,10.8854,10.8854,10.877,10.877,62500.0
2011-04-07 15:05:00,26.01,26.01,25.99,26.0,128700.0,10.8812,10.8812,10.8728,10.877,128700.0
2011-04-07 15:10:00,26.01,26.02,26.0,26.01,65500.0,10.8812,10.8854,10.877,10.8812,65500.0
2011-04-07 15:15:00,26.01,26.05,26.0,26.04,124200.0,10.8812,10.8979,10.877,10.8937,124200.0
2011-04-07 15:20:00,26.03,26.04,26.02,26.03,73400.0,10.8895,10.8937,10.8854,10.8895,73400.0
2011-04-07 15:25:00,26.02,26.03,26.0,26.02,92000.0,10.8854,10.8895,10.877,10.8854,92000.0
2011-04-07 15:30:00,26.01,26.02,26.0,26.02,129800.0,10.8812,10.8854,10.877,10.8854,129800.0
2011-04-07 15:35:00,26.01,26.02,26.0,26.02,99700.0,10.8812,10.8854,10.877,10.8854,99700.0
2011-04-07 15:40:00,26.02,26.04,26.01,26.03,148600.0,10.8854,10.8937,10.8812,10.8895,148600.0
2011-04-07 15:45:00,26.04,26.06,26.04,26.04,309600.0,10.8937,10.9021,10.8937,10.8937,309600.0
2011-04-07 15:50:00,26.04,26.07,26.03,26.06,251000.0,10.8937,10.9063,10.8895,10.9021,251000.0
2011-04-07 15:55:00,26.06,26.1,26.06,26.09,569500.0,10.9021,10.9188,10.9021,10.9146,569500.0
2011-04-08 09:30:00,26.06,26.15,26.05,26.14,291500.0,10.9021,10.9397,10.8979,10.9356,291500.0
2011-04-08 09:35:00,26.15,26.18,26.15,26.18,66200.0,10.9397,10.9523,10.9397,10.9523,66200.0
2011-04-08 09:40:00,26.18,26.18,26.13,26.15,91900.0,10.9523,10.9523,10.9314,10.9397,91900.0
2011-04-08 09:45:00,26.16,26.2,26.15,26.19,111200.0,10.9439,10.9607,10.9397,10.9565,111200.0
2011-04-08 09:50:00,26.19,26.21,26.19,26.2,81800.0,10.9565,10.9648,10.9565,10.9607,81800.0
2011-04-08 09:55:00,26.19,26.2,26.17,26.19,297400.0,10.9565,10.9607,10.9481,10.9565,297400.0
2011-04-08 10:00:00,26.2,26.23,26.19,26.23,120900.0,10.9607,10.9732,10.9565,10.9732,120900.0
2011-04-08 10:05:00,26.23,26.26,26.22,26.22,435300.0,10.9732,10.9858,10.969,10.969,435300.0
2011-04-08 10:10:00,26.21,26.24,26.21,26.24,110000.0,10.9648,10.9774,10.9648,10.9774,110000.0
2011-04-08 10:15:00,26.23,26.27,26.23,26.24,113900.0,10.9732,10.9899,10.9732,10.9774,113900.0
2011-04-08 10:20:00,26.23,26.24,26.19,26.24,111400.0,10.9732,10.9774,10.9565,10.9774,111400.0
2011-04-08 10:25:00,26.23,26.26,26.23,26.26,44700.0,10.9732,10.9858,10.9732,10.9858,44700.0
2011-04-08 10:30:00,26.26,26.26,26.24,26.25,109800.0,10.9858,10.9858,10.9774,10.9816,109800.0
2011-04-08 10:35:00,26.25,26.26,26.2,26.21,375100.0,10.9816,10.9858,10.9607,10.9648,375100.0
2011-04-08 10:40:00,26.22,26.23,26.21,26.21,32600.0,10.969,10.9732,10.9648,10.9648,32600.0
2011-04-08 10:45:00,26.22,26.25,26.2,26.25,121000.0,10.969,10.9816,10.9607,10.9816,121000.0
2011-04-08 10:50:00,26.26,26.28,26.25,26.27,253000.0,10.9858,10.9941,10.9816,10.9899,253000.0
2011-04-08 10:55:00,26.26,26.27,26.25,26.25,97700.0,10.9858,10.9899,10.9816,10.9816,97700.0
2011-04-08 11:00:00,26.26,26.26,26.23,26.26,108100.0,10.9858,10.9858,10.9732,10.9858,108100.0
2011-04-08 11:05:00,26.26,26.27,26.25,26.27,47900.0,10.9858,10.9899,10.9816,10.9899,47900.0
2011-04-08 11:10:00,26.27,26.27,26.24,26.27,59200.0,10.9899,10.9899,10.9774,10.9899,59200.0
2011-04-08 11:15:00,26.26,26.29,26.26,26.29,130200.0,10.9858,10.9983,10.9858,10.9983,130200.0
2011-04-08 11:20:00,26.28,26.29,26.27,26.27,93300.0,10.9941,10.9983,10.9899,10.9899,93300.0
2011-04-08 11:25:00,26.27,26.29,26.26,26.27,68700.0,10.9899,10.9983,10.9858,10.9899,68700.0
2011-04-08 11:30:00,26.27,26.28,26.26,26.28,96600.0,10.9899,10.9941,10.9858,10.9941,96600.0
2011-04-08 11:35:00,26.28,26.29,26.27,26.29,101600.0,10.9941,10.9983,10.9899,10.9983,101600.0
2011-04-08 11:40:00,26.29,26.29,26.27,26.28,40600.0,10.9983,10.9983,10.9899,10.9941,40600.0
2011-04-08 11:45:00,26.28,26.29,26.26,26.27,151100.0,10.9941,10.9983,10.9858,10.9899,151100.0
2011-04-08 11:50:00,26.27,26.29,26.26,26.28,40200.0,10.9899,10.9983,10.9858,10.9941,40200.0
2011-04-08 11:55:00,26.28,26.29,26.27,26.29,67200.0,10.9941,10.9983,10.9899,10.9983,67200.0
2011-04-08 12:00:00,26.28,26.29,26.26,26.27,39400.0,10.9941,10.9983,10.9858,10.9899,39400.0
2011-04-08 12:05:00,26.27,26.29,26.27,26.28,58000.0,10.9899,10.9983,10.9899,10.9941,58000.0
2011-04-08 12:10:00,26.28,26.29,26.28,26.29,18800.0,10.9941,10.9983,10.9941,10.9983,18800.0
2011-04-08 12:15:00,26.29,26.32,26.29,26.3,292500.0,10.9983,11.0109,10.9983,11.0025,292500.0
2011-04-08 12:20:00,26.3,26.3,26.29,26.3,95400.0,11.0025,11.0025,10.9983,11.0025,95400.0
2011-04-08 12:25:00,26.3,26.31,26.28,26.31,142300.0,11.0025,11.0067,10.9941,11.0067,142300.0
2011-04-08 12:30:00,26.3,26.32,26.3,26.32,26100.0,11.0025,11.0109,11.0025,11.0109,26100.0
2011-04-08 12:35:00,26.31,26.32,26.29,26.29,41800.0,11.0067,11.0109,10.9983,10.9983,41800.0
2011-04-08 12:40:00,26.29,26.33,26.29,26.3,198900.0,10.9983,11.015,10.9983,11.0025,198900.0
2011-04-08 12:45:00,26.3,26.31,26.29,26.3,48900.0,11.0025,11.0067,10.9983,11.0025,48900.0
2011-04-08 12:50:00,26.31,26.33,26.29,26.3,182600.0,11.0067,11.015,10.9983,11.0025,182600.0
2011-04-08 12:55:00,26.31,26.32,26.29,26.31,63800.0,11.0067,11.0109,10.9983,11.0067,63800.0
2011-04-08 13:00:00,26.31,26.32,26.3,26.31,21300.0,11.0067,11.0109,11.0025,11.0067,21300.0
2011-04-08 13:05:00,26.31,26.31,26.28,26.3,149200.0,11.0067,11.0067,10.9941,11.0025,149200.0
2011-04-08 13:10:00,26.3,26.3,26.26,26.28,67300.0,11.0025,11.0025,10.9858,10.9941,67300.0
2011-04-08 13:15:00,26.28,26.29,26.27,26.27,22200.0,10.9941,10.9983,10.9899,10.9899,22200.0
2011-04-08 13:20:00,26.28,26.28,26.26,26.28,68000.0,10.9941,10.9941,10.9858,10.9941,68000.0
2011-04-08 13:25:00,26.28,26.3,26.28,26.29,83400.0,10.9941,11.0025,10.9941,10.9983,83400.0
2011-04-08 13:30:00,26.29,26.3,26.26,26.26,100200.0,10.9983,11.0025,10.9858,10.9858,100200.0
2011-04-08 13:35:00,26.26,26.28,26.25,26.25,48200.0,10.9858,10.9941,10.9816,10.9816,48200.0
2011-04-08 13:40:00,26.26,26.27,26.25,26.25,48700.0,10.9858,10.9899,10.9816,10.9816,48700.0
2011-04-08 13:45:00,26.26,26.26,26.23,26.26,85500.0,10.9858,10.9858,10.9732,10.9858,85500.0
2011-04-08 13:50:00,26.25,26.26,26.24,26.25,30300.0,10.9816,10.9858,10.9774,10.9816,30300.0
2011-04-08 13:55:00,26.25,26.28,26.24,26.27,275600.0,10.9816,10.9941,10.9774,10.9899,275600.0
2011-04-08 14:00:00,26.27,26.28,26.26,26.27,30700.0,10.9899,10.9941,10.9858,10.9899,30700.0
2011-04-08 14:05:00,26.26,26.27,26.26,26.26,15800.0,10.9858,10.9899,10.9858,10.9858,15800.0
2011-04-08 14:10:00,26.27,26.28,26.26,26.27,166400.0,10.9899,10.9941,10.9858,10.9899,166400.0
2011-04-08 14:15:00,26.27,26.28,26.25,26.27,106700.0,10.9899,10.9941,10.9816,10.9899,106700.0
2011-04-08 14:20:00,26.27,26.28,26.26,26.27,67900.0,10.9899,10.9941,10.9858,10.9899,67900.0
2011-04-08 14:25:00,26.26,26.27,26.26,26.26,17000.0,10.9858,10.9899,10.9858,10.9858,17000.0
2011-04-08 14:30:00,26.27,26.27,26.26,26.26,19600.0,10.9899,10.9899,10.9858,10.9858,19600.0
2011-04-08 14:35:00,26.27,26.27,26.26,26.27,92200.0,10.9899,10.9899,10.9858,10.9899,92200.0
2011-04-08 14:40:00,26.27,26.27,26.25,26.27,84600.0,10.9899,10.9899,10.9816,10.9899,84600.0
2011-04-08 14:45:00,26.27,26.29,26.25,26.26,105500.0,10.9899,10.9983,10.9816,10.9858,105500.0
2011-04-08 14:50:00,26.26,26.27,26.25,26.27,70000.0,10.9858,10.9899,10.9816,10.9899,70000.0
2011-04-08 14:55:00,26.27,26.28,26.21,26.25,231500.0,10.9899,10.9941,10.9648,10.9816,231500.0
2011-04-08 15:00:00,26.24,26.26,26.21,26.23,133000.0,10.9774,10.9858,10.9648,10.9732,133000.0
2011-04-08 15:05:00,26.23,26.24,26.22,26.23,43500.0,10.9732,10.9774,10.969,10.9732,43500.0
2011-04-08 15:10:00,26.22,26.24,26.21,26.22,116000.0,10.969,10.9774,10.9648,10.969,116000.0
2011-04-08 15:15:00,26.22,26.23,26.21,26.21,27000.0,10.969,10.9732,10.9648,10.9648,27000.0
2011-04-08 15:20:00,26.22,26.23,26.21,26.23,76300.0,10.969,10.9732,10.9648,10.9732,76300.0
2011-04-08 15:25:00,26.22,26.25,26.21,26.25,114900.0,10.969,10.9816,10.9648,10.9816,114900.0
2011-04-08 15:30:00,26.24,26.27,26.23,26.24,117800.0,10.9774,10.9899,10.9732,10.9774,117800.0
2011-04-08 15:35:00,26.25,26.25,26.24,26.24,66500.0,10.9816,10.9816,10.9774,10.9774,66500.0
2011-04-08 15:40:00,26.24,26.25,26.22,26.24,108300.0,10.9774,10.9816,10.969,10.9774,108300.0
2011-04-08 15:45:00,26.24,26.27,26.22,26.24,312300.0,10.9774,10.9899,10.969,10.9774,312300.0
2011-04-08 15:50:00,26.24,26.26,26.22,26.25,212600.0,10.9774,10.9858,10.969,10.9816,212600.0
2011-04-08 15:55:00,26.25,26.26,26.22,26.23,478000.0,10.9816,10.9858,10.969,10.9732,478000.0
2011-04-11 09:30:00,26.47,26.5,26.4,26.5,703900.0,11.0736,11.0862,11.0443,11.0862,703900.0
2011-04-11 09:35:00,26.5,26.64,26.49,26.6,510200.0,11.0862,11.1447,11.082,11.128,510200.0
2011-04-11 09:40:00,26.59,26.62,26.56,26.58,155200.0,11.1238,11.1364,11.1113,11.1196,155200.0
2011-04-11 09:45:00,26.57,26.58,26.54,26.58,185200.0,11.1155,11.1196,11.1029,11.1196,185200.0
2011-04-11 09:50:00,26.57,26.58,26.54,26.57,183600.0,11.1155,11.1196,11.1029,11.1155,183600.0
2011-04-11 09:55:00,26.56,26.59,26.56,26.59,99200.0,11.1113,11.1238,11.1113,11.1238,99200.0
2011-04-11 10:00:00,26.59,26.67,26.58,26.66,268300.0,11.1238,11.1573,11.1196,11.1531,268300.0
2011-04-11 10:05:00,26.67,26.69,26.64,26.69,403000.0,11.1573,11.1657,11.1447,11.1657,403000.0
2011-04-11 10:10:00,26.68,26.7,26.67,26.69,147200.0,11.1615,11.1698,11.1573,11.1657,147200.0
2011-04-11 10:15:00,26.69,26.72,26.66,26.67,289400.0,11.1657,11.1782,11.1531,11.1573,289400.0
2011-04-11 10:20:00,26.68,26.68,26.66,26.67,65200.0,11.1615,11.1615,11.1531,11.1573,65200.0
2011-04-11 10:25:00,26.67,26.68,26.67,26.67,84100.0,11.1573,11.1615,11.1573,11.1573,84100.0
2011-04-11 10:30:00,26.67,26.68,26.66,26.67,112400.0,11.1573,11.1615,11.1531,11.1573,112400.0
2011-04-11 10:35:00,26.66,26.71,26.66,26.69,248300.0,11.1531,11.174,11.1531,11.1657,248300.0
2011-04-11 10:40:00,26.69,26.72,26.68,26.71,165400.0,11.1657,11.1782,11.1615,11.174,165400.0
2011-04-11 10:45:00,26.71,26.74,26.7,26.74,140500.0,11.174,11.1866,11.1698,11.1866,140500.0
2011-04-11 10:50:00,26.73,26.74,26.71,26.72,150700.0,11.1824,11.1866,11.174,11.1782,150700.0
2011-04-11 10:55:00,26.72,26.73,26.7,26.71,79600.0,11.1782,11.1824,11.1698,11.174,79600.0
2011-04-11 11:00:00,26.71,26.72,26.69,26.7,71300.0,11.174,11.1782,11.1657,11.1698,71300.0
2011-04-11 11:05:00,26.7,26.7,26.68,26.69,45700.0,11.1698,11.1698,11.1615,11.1657,45700.0
2011-04-11 11:10:00,26.69,26.7,26.67,26.69,84200.0,11.1657,11.1698,11.1573,11.1657,84200.0
2011-04-11 11:15:00,26.7,26.72,26.69,26.7,112400.0,11.1698,11.1782,11.1657,11.1698,112400.0
2011-04-11 11:20:00,26.71,26.71,26.68,26.69,84200.0,11.174,11.174,11.1615,11.1657,84200.0
2011-04-11 11:25:00,26.69,26.7,26.69,26.69,36700.0,11.1657,11.1698,11.1657,11.1657,36700.0
2011-04-11 11:30:00,26.7,26.72,26.69,26.71,140600.0,11.1698,11.1782,11.1657,11.174,140600.0
2011-04-11 11:35:00,26.71,26.71,26.68,26.69,107500.0,11.174,11.174,11.1615,11.1657,107500.0
2011-04-11 11:40:00,26.7,26.72,26.69,26.7,94000.0,11.1698,11.1782,11.1657,11.1698,94000.0
2011-04-11 11:45:00,26.7,26.72,26.7,26.71,38700.0,11.1698,11.1782,11.1698,11.174,38700.0
2011-04-11 11:50:00,26.72,26.72,26.71,26.72,32000.0,11.1782,11.1782,11.174,11.1782,32000.0
2011-04-11 11:55:00,26.72,26.72,26.7,26.72,78700.0,11.1782,11.1782,11.1698,11.1782,78700.0
2011-04-11 12:00:00,26.71,26.72,26.7,26.71,106300.0,11.174,11.1782,11.1698,11.174,106300.0
2011-04-11 12:05:00,26.71,26.72,26.7,26.71,74500.0,11.174,11.1782,11.1698,11.174,74500.0
2011-04-11 12:10:00,26.71,26.72,26.7,26.7,44000.0,11.174,11.1782,11.1698,11.1698,44000.0
2011-04-11 12:15:00,26.71,26.71,26.69,26.7,57400.0,11.174,11.174,11.1657,11.1698,57400.0
2011-04-11 12:20:00,26.71,26.72,26.7,26.71,78600.0,11.174,11.1782,11.1698,11.174,78600.0
2011-04-11 12:25:00,26.7,26.72,26.7,26.71,78900.0,11.1698,11.1782,11.1698,11.174,78900.0
2011-04-11 12:30:00,26.71,26.72,26.71,26.71,52900.0,11.174,11.1782,11.174,11.174,52900.0
2011-04-11 12:35:00,26.71,26.72,26.69,26.69,92700.0,11.174,11.1782,11.1657,11.1657,92700.0
2011-04-11 12:40:00,26.69,26.7,26.69,26.7,48100.0,11.1657,11.1698,11.1657,11.1698,48100.0
2011-04-11 12:45:00,26.7,26.72,26.69,26.71,95800.0,11.1698,11.1782,11.1657,11.174,95800.0
2011-04-11 12:50:00,26.72,26.72,26.71,26.71,63100.0,11.1782,11.1782,11.174,11.174,63100.0
2011-04-11 12:55:00,26.71,26.72,26.7,26.71,139100.0,11.174,11.1782,11.1698,11.174,139100.0
2011-04-11 13:00:00,26.72,26.72,26.69,26.71,180000.0,11.1782,11.1782,11.1657,11.174,180000.0
2011-04-11 13:05:00,26.71,26.74,26.7,26.74,196600.0,11.174,11.1866,11.1698,11.1866,196600.0
2011-04-11 13:10:00,26.73,26.74,26.72,26.73,90300.0,11.1824,11.1866,11.1782,11.1824,90300.0
2011-04-11 13:15:00,26.73,26.74,26.72,26.73,70200.0,11.1824,11.1866,11.1782,11.1824,70200.0
2011-04-11 13:20:00,26.74,26.74,26.73,26.74,51100.0,11.1866,11.1866,11.1824,11.1866,51100.0
2011-04-11 13:25:00,26.74,26.75,26.73,26.75,62900.0,11.1866,11.1908,11.1824,11.1908,62900.0
2011-04-11 13:30:00,26.75,26.75,26.72,26.73,518900.0,11.1908,11.1908,11.1782,11.1824,518900.0
2011-04-11 13:35:00,26.73,26.73,26.7,26.7,88600.0,11.1824,11.1824,11.1698,11.1698,88600.0
2011-04-11 13:40:00,26.69,26.72,26.69,26.72,57700.0,11.1657,11.1782,11.1657,11.1782,57700.0
2011-04-11 13:45:00,26.71,26.73,26.71,26.73,38500.0,11.174,11.1824,11.174,11.1824,38500.0
2011-04-11 13:50:00,26.72,26.75,26.72,26.74,103300.0,11.1782,11.1908,11.1782,11.1866,103300.0
2011-04-11 13:55:00,26.74,26.75,26.73,26.74,45400.0,11.1866,11.1908,11.1824,11.1866,45400.0
2011-04-11 14:00:00,26.73,26.75,26.73,26.75,68200.0,11.1824,11.1908,11.1824,11.1908,68200.0
2011-04-11 14:05:00,26.75,26.75,26.73,26.74,69000.0,11.1908,11.1908,11.1824,11.1866,69000.0
2011-04-11 14:10:00,26.74,26.74,26.73,26.74,29900.0,11.1866,11.1866,11.1824,11.1866,29900.0
2011-04-11 14:15:00,26.74,26.75,26.73,26.73,110700.0,11.1866,11.1908,11.1824,11.1824,110700.0
2011-04-11 14:20:00,26.74,26.74,26.71,26.73,180900.0,11.1866,11.1866,11.174,11.1824,180900.0
2011-04-11 14:25:00,26.72,26.73,26.72,26.73,32900.0,11.1782,11.1824,11.1782,11.1824,32900.0
2011-04-11 14:30:00,26.73,26.73,26.72,26.72,78100.0,11.1824,11.1824,11.1782,11.1782,78100.0
2011-04-11 14:35:00,26.73,26.73,26.7,26.72,120600.0,11.1824,11.1824,11.1698,11.1782,120600.0
2011-04-11 14:40:00,26.73,26.73,26.7,26.7,85500.0,11.1824,11.1824,11.1698,11.1698,85500.0
2011-04-11 14:45:00,26.7,26.71,26.7,26.71,42600.0,11.1698,11.174,11.1698,11.174,42600.0
2011-04-11 14:50:00,26.7,26.71,26.7,26.7,77600.0,11.1698,11.174,11.1698,11.1698,77600.0
2011-04-11 14:55:00,26.7,26.71,26.66,26.69,162700.0,11.1698,11.174,11.1531,11.1657,162700.0
2011-04-11 15:00:00,26.69,26.7,26.62,26.65,183000.0,11.1657,11.1698,11.1364,11.1489,183000.0
2011-04-11 15:05:00,26.64,26.67,26.64,26.64,139400.0,11.1447,11.1573,11.1447,11.1447,139400.0
2011-04-11 15:10:00,26.64,26.65,26.61,26.64,191400.0,11.1447,11.1489,11.1322,11.1447,191400.0
2011-04-11 15:15:00,26.64,26.65,26.62,26.62,139200.0,11.1447,11.1489,11.1364,11.1364,139200.0
2011-04-11 15:20:00,26.63,26.63,26.58,26.6,153900.0,11.1406,11.1406,11.1196,11.128,153900.0
2011-04-11 15:25:00,26.6,26.61,26.57,26.58,85000.0,11.128,11.1322,11.1155,11.1196,85000.0
2011-04-11 15:30:00,26.58,26.61,26.57,26.58,237000.0,11.1196,11.1322,11.1155,11.1196,237000.0
2011-04-11 15:35:00,26.58,26.59,26.56,26.56,81700.0,11.1196,11.1238,11.1113,11.1113,81700.0
2011-04-11 15:40:00,26.57,26.58,26.53,26.54,203900.0,11.1155,11.1196,11.0987,11.1029,203900.0
2011-04-11 15:45:00,26.53,26.54,26.51,26.53,473500.0,11.0987,11.1029,11.0903,11.0987,473500.0
2011-04-11 15:50:00,26.53,26.55,26.51,26.52,284600.0,11.0987,11.1071,11.0903,11.0945,284600.0
2011-04-11 15:55:00,26.51,26.52,26.5,26.52,633900.0,11.0903,11.0945,11.0862,11.0945,633900.0
2011-04-12 09:30:00,26.5,26.62,26.42,26.61,554900.0,11.0862,11.1364,11.0527,11.1322,554900.0
2011-04-12 09:35:00,26.61,26.69,26.6,26.68,239300.0,11.1322,11.1657,11.128,11.1615,239300.0
2011-04-12 09:40:00,26.68,26.78,26.66,26.75,274600.0,11.1615,11.2033,11.1531,11.1908,274600.0
2011-04-12 09:45:00,26.75,26.76,26.69,26.7,252700.0,11.1908,11.1949,11.1657,11.1698,252700.0
2011-04-12 09:50:00,26.71,26.71,26.6,26.6,117700.0,11.174,11.174,11.128,11.128,117700.0
2011-04-12 09:55:00,26.61,26.61,26.53,26.56,206300.0,11.1322,11.1322,11.0987,11.1113,206300.0
2011-04-12 10:00:00,26.57,26.8,26.55,26.67,856300.0,11.1155,11.2117,11.1071,11.1573,856300.0
2011-04-12 10:05:00,26.66,26.67,26.62,26.62,228100.0,11.1531,11.1573,11.1364,11.1364,228100.0
2011-04-12 10:10:00,26.62,26.63,26.56,26.61,177600.0,11.1364,11.1406,11.1113,11.1322,177600.0
2011-04-12 10:15:00,26.61,26.64,26.57,26.57,108800.0,11.1322,11.1447,11.1155,11.1155,108800.0
2011-04-12 10:20:00,26.58,26.58,26.51,26.54,107600.0,11.1196,11.1196,11.0903,11.1029,107600.0
2011-04-12 10:25:00,26.54,26.59,26.52,26.59,106800.0,11.1029,11.1238,11.0945,11.1238,106800.0
2011-04-12 10:30:00,26.59,26.6,26.58,26.59,76900.0,11.1238,11.128,11.1196,11.1238,76900.0
2011-04-12 10:35:00,26.59,26.59,26.5,26.51,106600.0,11.1238,11.1238,11.0862,11.0903,106600.0
2011-04-12 10:40:00,26.51,26.51,26.44,26.46,133900.0,11.0903,11.0903,11.0611,11.0694,133900.0
2011-04-12 10:45:00,26.46,26.47,26.45,26.46,68200.0,11.0694,11.0736,11.0652,11.0694,68200.0
2011-04-12 10:50:00,26.47,26.49,26.46,26.48,90400.0,11.0736,11.082,11.0694,11.0778,90400.0
2011-04-12 10:55:00,26.47,26.48,26.44,26.46,160900.0,11.0736,11.0778,11.0611,11.0694,160900.0
2011-04-12 11:00:00,26.46,26.48,26.45,26.46,50300.0,11.0694,11.0778,11.0652,11.0694,50300.0
2011-04-12 11:05:00,26.46,26.47,26.46,26.46,27900.0,11.0694,11.0736,11.0694,11.0694,27900.0
2011-04-12 11:10:00,26.46,26.5,26.46,26.49,78500.0,11.0694,11.0862,11.0694,11.082,78500.0
2011-04-12 11:15:00,26.5,26.5,26.45,26.46,76200.0,11.0862,11.0862,11.0652,11.0694,76200.0
2011-04-12 11:20:00,26.47,26.51,26.46,26.51,123400.0,11.0736,11.0903,11.0694,11.0903,123400.0
2011-04-12 11:25:00,26.51,26.51,26.5,26.5,55500.0,11.0903,11.0903,11.0862,11.0862,55500.0
2011-04-12 11:30:00,26.51,26.51,26.49,26.5,68000.0,11.0903,11.0903,11.082,11.0862,68000.0
2011-04-12 11:35:00,26.5,26.53,26.48,26.52,332800.0,11.0862,11.0987,11.0778,11.0945,332800.0
2011-04-12 11:40:00,26.52,26.56,26.52,26.55,41900.0,11.0945,11.1113,11.0945,11.1071,41900.0
2011-04-12 11:45:00,26.56,26.57,26.55,26.56,30800.0,11.1113,11.1155,11.1071,11.1113,30800.0
2011-04-12 11:50:00,26.57,26.57,26.54,26.55,55100.0,11.1155,11.1155,11.1029,11.1071,55100.0
2011-04-12 11:55:00,26.56,26.56,26.55,26.56,28900.0,11.1113,11.1113,11.1071,11.1113,28900.0
2011-04-12 12:00:00,26.55,26.56,26.55,26.55,27500.0,11.1071,11.1113,11.1071,11.1071,27500.0
2011-04-12 12:05:00,26.56,26.59,26.55,26.56,109300.0,11.1113,11.1238,11.1071,11.1113,109300.0
2011-04-12 12:10:00,26.56,26.57,26.55,26.55,63500.0,11.1113,11.1155,11.1071,11.1071,63500.0
2011-04-12 12:15:00,26.55,26.58,26.54,26.57,79700.0,11.1071,11.1196,11.1029,11.1155,79700.0
2011-04-12 12:20:00,26.57,26.58,26.55,26.55,75100.0,11.1155,11.1196,11.1071,11.1071,75100.0
2011-04-12 12:25:00,26.55,26.56,26.53,26.54,59300.0,11.1071,11.1113,11.0987,11.1029,59300.0
2011-04-12 12:30:00,26.53,26.54,26.5,26.5,70900.0,11.0987,11.1029,11.0862,11.0862,70900.0
2011-04-12 12:35:00,26.5,26.53,26.5,26.52,46600.0,11.0862,11.0987,11.0862,11.0945,46600.0
2011-04-12 12:40:00,26.52,26.56,26.52,26.55,30900.0,11.0945,11.1113,11.0945,11.1071,30900.0
2011-04-12 12:45:00,26.55,26.59,26.55,26.57,131300.0,11.1071,11.1238,11.1071,11.1155,131300.0
2011-04-12 12:50:00,26.57,26.62,26.57,26.6,86300.0,11.1155,11.1364,11.1155,11.128,86300.0
2011-04-12 12:55:00,26.6,26.62,26.59,26.61,117000.0,11.128,11.1364,11.1238,11.1322,117000.0
2011-04-12 13:00:00,26.61,26.62,26.59,26.62,58500.0,11.1322,11.1364,11.1238,11.1364,58500.0
2011-04-12 13:05:00,26.61,26.64,26.61,26.62,37200.0,11.1322,11.1447,11.1322,11.1364,37200.0
2011-04-12 13:10:00,26.62,26.63,26.59,26.59,91600.0,11.1364,11.1406,11.1238,11.1238,91600.0
2011-04-12 13:15:00,26.6,26.6,26.57,26.57,37600.0,11.128,11.128,11.1155,11.1155,37600.0
2011-04-12 13:20:00,26.57,26.59,26.57,26.59,38000.0,11.1155,11.1238,11.1155,11.1238,38000.0
2011-04-12 13:25:00,26.59,26.61,26.59,26.61,34000.0,11.1238,11.1322,11.1238,11.1322,34000.0
2011-04-12 13:30:00,26.61,26.63,26.6,26.6,76100.0,11.1322,11.1406,11.128,11.128,76100.0
2011-04-12 13:35:00,26.6,26.61,26.59,26.61,73300.0,11.128,11.1322,11.1238,11.1322,73300.0
2011-04-12 13:40:00,26.6,26.61,26.59,26.59,25700.0,11.128,11.1322,11.1238,11.1238,25700.0
2011-04-12 13:45:00,26.59,26.63,26.59,26.63,56100.0,11.1238,11.1406,11.1238,11.1406,56100.0
2011-04-12 13:50:00,26.63,26.63,26.62,26.62,13100.0,11.1406,11.1406,11.1364,11.1364,13100.0
2011-04-12 13:55:00,26.63,26.63,26.59,26.59,60400.0,11.1406,11.1406,11.1238,11.1238,60400.0
2011-04-12 14:00:00,26.59,26.6,26.58,26.59,45100.0,11.1238,11.128,11.1196,11.1238,45100.0
2011-04-12 14:05:00,26.59,26.61,26.57,26.6,135400.0,11.1238,11.1322,11.1155,11.128,135400.0
2011-04-12 14:10:00,26.59,26.61,26.58,26.61,79900.0,11.1238,11.1322,11.1196,11.1322,79900.0
2011-04-12 14:15:00,26.61,26.61,26.59,26.6,49500.0,11.1322,11.1322,11.1238,11.128,49500.0
2011-04-12 14:20:00,26.6,26.62,26.59,26.6,53100.0,11.128,11.1364,11.1238,11.128,53100.0
2011-04-12 14:25:00,26.6,26.62,26.6,26.61,74600.0,11.128,11.1364,11.128,11.1322,74600.0
2011-04-12 14:30:00,26.61,26.63,26.6,26.62,137600.0,11.1322,11.1406,11.128,11.1364,137600.0
2011-04-12 14:35:00,26.62,26.63,26.61,26.62,163900.0,11.1364,11.1406,11.1322,11.1364,163900.0
2011-04-12 14:40:00,26.62,26.63,26.61,26.61,111400.0,11.1364,11.1406,11.1322,11.1322,111400.0
2011-04-12 14:45:00,26.61,26.62,26.6,26.61,53700.0,11.1322,11.1364,11.128,11.1322,53700.0
2011-04-12 14:50:00,26.61,26.61,26.6,26.6,47600.0,11.1322,11.1322,11.128,11.128,47600.0
2011-04-12 14:55:00,26.61,26.61,26.6,26.6,48800.0,11.1322,11.1322,11.128,11.128,48800.0
2011-04-12 15:00:00,26.6,26.62,26.59,26.61,233000.0,11.128,11.1364,11.1238,11.1322,233000.0
2011-04-12 15:05:00,26.61,26.64,26.6,26.62,214900.0,11.1322,11.1447,11.128,11.1364,214900.0
2011-04-12 15:10:00,26.62,26.62,26.61,26.61,35800.0,11.1364,11.1364,11.1322,11.1322,35800.0
2011-04-12 15:15:00,26.62,26.64,26.61,26.63,126000.0,11.1364,11.1447,11.1322,11.1406,126000.0
2011-04-12 15:20:00,26.63,26.65,26.61,26.64,317600.0,11.1406,11.1489,11.1322,11.1447,317600.0
2011-04-12 15:25:00,26.64,26.65,26.62,26.64,208200.0,11.1447,11.1489,11.1364,11.1447,208200.0
2011-04-12 15:30:00,26.64,26.66,26.63,26.64,235400.0,11.1447,11.1531,11.1406,11.1447,235400.0
2011-04-12 15:35:00,26.64,26.67,26.64,26.65,208100.0,11.1447,11.1573,11.1447,11.1489,208100.0
2011-04-12 15:40:00,26.64,26.69,26.64,26.69,231200.0,11.1447,11.1657,11.1447,11.1657,231200.0
2011-04-12 15:45:00,26.68,26.69,26.66,26.67,148200.0,11.1615,11.1657,11.1531,11.1573,148200.0
2011-04-12 15:50:00,26.67,26.71,26.66,26.7,286000.0,11.1573,11.174,11.1531,11.1698,286000.0
2011-04-12 15:55:00,26.71,26.71,26.69,26.7,671500.0,11.174,11.174,11.1657,11.1698,671500.0
2011-04-13 09:30:00,26.78,26.78,26.62,26.67,453700.0,11.2033,11.2033,11.1364,11.1573,453700.0
2011-04-13 09:35:00,26.67,26.74,26.66,26.7,189600.0,11.1573,11.1866,11.1531,11.1698,189600.0
2011-04-13 09:40:00,26.7,26.71,26.68,26.7,217300.0,11.1698,11.174,11.1615,11.1698,217300.0
2011-04-13 09:45:00,26.69,26.72,26.68,26.7,55200.0,11.1657,11.1782,11.1615,11.1698,55200.0
2011-04-13 09:50:00,26.7,26.71,26.68,26.69,138600.0,11.1698,11.174,11.1615,11.1657,138600.0
2011-04-13 09:55:00,26.69,26.7,26.64,26.65,68600.0,11.1657,11.1698,11.1447,11.1489,68600.0
2011-04-13 10:00:00,26.65,26.65,26.6,26.62,242800.0,11.1489,11.1489,11.128,11.1364,242800.0
2011-04-13 10:05:00,26.62,26.62,26.59,26.6,84800.0,11.1364,11.1364,11.1238,11.128,84800.0
2011-04-13 10:10:00,26.59,26.61,26.59,26.6,46900.0,11.1238,11.1322,11.1238,11.128,46900.0
2011-04-13 10:15:00,26.59,26.59,26.55,26.57,60400.0,11.1238,11.1238,11.1071,11.1155,60400.0
2011-04-13 10:20:00,26.57,26.58,26.54,26.58,45700.0,11.1155,11.1196,11.1029,11.1196,45700.0
2011-04-13 10:25:00,26.57,26.6,26.55,26.59,215600.0,11.1155,11.128,11.1071,11.1238,215600.0
2011-04-13 10:30:00,26.58,26.63,26.57,26.63,82600.0,11.1196,11.1406,11.1155,11.1406,82600.0
2011-04-13 10:35:00,26.63,26.63,26.61,26.63,28900.0,11.1406,11.1406,11.1322,11.1406,28900.0
2011-04-13 10:40:00,26.63,26.63,26.59,26.61,75000.0,11.1406,11.1406,11.1238,11.1322,75000.0
2011-04-13 10:45:00,26.62,26.62,26.59,26.6,41800.0,11.1364,11.1364,11.1238,11.128,41800.0
2011-04-13 10:50:00,26.6,26.66,26.6,26.66,268400.0,11.128,11.1531,11.128,11.1531,268400.0
2011-04-13 10:55:00,26.66,26.66,26.6,26.62,62200.0,11.1531,11.1531,11.128,11.1364,62200.0
2011-04-13 11:00:00,26.62,26.62,26.6,26.61,22300.0,11.1364,11.1364,11.128,11.1322,22300.0
2011-04-13 11:05:00,26.6,26.64,26.6,26.62,169900.0,11.128,11.1447,11.128,11.1364,169900.0
2011-04-13 11:10:00,26.64,26.66,26.63,26.64,135000.0,11.1447,11.1531,11.1406,11.1447,135000.0
2011-04-13 11:15:00,26.64,26.65,26.64,26.64,21900.0,11.1447,11.1489,11.1447,11.1447,21900.0
2011-04-13 11:20:00,26.64,26.67,26.64,26.65,70400.0,11.1447,11.1573,11.1447,11.1489,70400.0
2011-04-13 11:25:00,26.66,26.66,26.63,26.64,162400.0,11.1531,11.1531,11.1406,11.1447,162400.0
2011-04-13 11:30:00,26.64,26.64,26.6,26.6,39000.0,11.1447,11.1447,11.128,11.128,39000.0
2011-04-13 11:35:00,26.6,26.61,26.57,26.57,32900.0,11.128,11.1322,11.1155,11.1155,32900.0
2011-04-13 11:40:00,26.57,26.61,26.57,26.6,67400.0,11.1155,11.1322,11.1155,11.128,67400.0
2011-04-13 11:45:00,26.59,26.6,26.58,26.6,33600.0,11.1238,11.128,11.1196,11.128,33600.0
2011-04-13 11:50:00,26.59,26.61,26.59,26.6,65400.0,11.1238,11.1322,11.1238,11.128,65400.0
2011-04-13 11:55:00,26.6,26.61,26.59,26.59,44000.0,11.128,11.1322,11.1238,11.1238,44000.0
2011-04-13 12:00:00,26.6,26.62,26.59,26.62,40400.0,11.128,11.1364,11.1238,11.1364,40400.0
2011-04-13 12:05:00,26.62,26.63,26.61,26.62,52200.0,11.1364,11.1406,11.1322,11.1364,52200.0
2011-04-13 12:10:00,26.63,26.63,26.62,26.63,17900.0,11.1406,11.1406,11.1364,11.1406,17900.0
2011-04-13 12:15:00,26.62,26.64,26.62,26.63,50400.0,11.1364,11.1447,11.1364,11.1406,50400.0
2011-04-13 12:20:00,26.64,26.64,26.6,26.62,42700.0,11.1447,11.1447,11.128,11.1364,42700.0
2011-04-13 12:25:00,26.61,26.62,26.6,26.61,35900.0,11.1322,11.1364,11.128,11.1322,35900.0
2011-04-13 12:30:00,26.61,26.62,26.6,26.61,23500.0,11.1322,11.1364,11.128,11.1322,23500.0
2011-04-13 12:35:00,26.61,26.62,26.6,26.61,56300.0,11.1322,11.1364,11.128,11.1322,56300.0
2011-04-13 12:40:00,26.61,26.64,26.61,26.63,147800.0,11.1322,11.1447,11.1322,11.1406,147800.0
2011-04-13 12:45:00,26.62,26.63,26.61,26.62,41900.0,11.1364,11.1406,11.1322,11.1364,41900.0
2011-04-13 12:50:00,26.63,26.65,26.62,26.64,46600.0,11.1406,11.1489,11.1364,11.1447,46600.0
2011-04-13 12:55:00,26.64,26.66,26.64,26.66,34900.0,11.1447,11.1531,11.1447,11.1531,34900.0
2011-04-13 13:00:00,26.66,26.69,26.65,26.69,70300.0,11.1531,11.1657,11.1489,11.1657,70300.0
2011-04-13 13:05:00,26.69,26.69,26.68,26.68,13900.0,11.1657,11.1657,11.1615,11.1615,13900.0
2011-04-13 13:10:00,26.69,26.69,26.68,26.69,35600.0,11.1657,11.1657,11.1615,11.1657,35600.0
2011-04-13 13:15:00,26.69,26.69,26.68,26.69,15700.0,11.1657,11.1657,11.1615,11.1657,15700.0
2011-04-13 13:20:00,26.69,26.69,26.66,26.68,56200.0,11.1657,11.1657,11.1531,11.1615,56200.0
2011-04-13 13:25:00,26.68,26.69,26.66,26.67,44600.0,11.1615,11.1657,11.1531,11.1573,44600.0
2011-04-13 13:30:00,26.67,26.68,26.66,26.68,34000.0,11.1573,11.1615,11.1531,11.1615,34000.0
2011-04-13 13:35:00,26.67,26.68,26.65,26.66,38500.0,11.1573,11.1615,11.1489,11.1531,38500.0
2011-04-13 13:40:00,26.66,26.68,26.66,26.67,25900.0,11.1531,11.1615,11.1531,11.1573,25900.0
2011-04-13 13:45:00,26.67,26.68,26.65,26.65,38600.0,11.1573,11.1615,11.1489,11.1489,38600.0
2011-04-13 13:50:00,26.66,26.66,26.64,26.65,42500.0,11.1531,11.1531,11.1447,11.1489,42500.0
2011-04-13 13:55:00,26.64,26.65,26.62,26.64,41000.0,11.1447,11.1489,11.1364,11.1447,41000.0
2011-04-13 14:00:00,26.64,26.67,26.64,26.67,40500.0,11.1447,11.1573,11.1447,11.1573,40500.0
2011-04-13 14:05:00,26.66,26.67,26.64,26.66,61100.0,11.1531,11.1573,11.1447,11.1531,61100.0
2011-04-13 14:10:00,26.65,26.67,26.64,26.64,74900.0,11.1489,11.1573,11.1447,11.1447,74900.0
2011-04-13 14:15:00,26.65,26.65,26.63,26.64,39400.0,11.1489,11.1489,11.1406,11.1447,39400.0
2011-04-13 14:20:00,26.64,26.65,26.63,26.64,67300.0,11.1447,11.1489,11.1406,11.1447,67300.0
2011-04-13 14:25:00,26.64,26.68,26.63,26.66,51900.0,11.1447,11.1615,11.1406,11.1531,51900.0
2011-04-13 14:30:00,26.67,26.68,26.66,26.67,81000.0,11.1573,11.1615,11.1531,11.1573,81000.0
2011-04-13 14:35:00,26.67,26.67,26.64,26.65,60600.0,11.1573,11.1573,11.1447,11.1489,60600.0
2011-04-13 14:40:00,26.64,26.67,26.63,26.66,69500.0,11.1447,11.1573,11.1406,11.1531,69500.0
2011-04-13 14:45:00,26.66,26.68,26.65,26.68,49100.0,11.1531,11.1615,11.1489,11.1615,49100.0
2011-04-13 14:50:00,26.68,26.7,26.67,26.69,38100.0,11.1615,11.1698,11.1573,11.1657,38100.0
2011-04-13 14:55:00,26.69,26.7,26.68,26.68,37400.0,11.1657,11.1698,11.1615,11.1615,37400.0
2011-04-13 15:00:00,26.68,26.71,26.68,26.69,97900.0,11.1615,11.174,11.1615,11.1657,97900.0
2011-04-13 15:05:00,26.68,26.69,26.67,26.68,36500.0,11.1615,11.1657,11.1573,11.1615,36500.0
2011-04-13 15:10:00,26.68,26.71,26.67,26.69,65800.0,11.1615,11.174,11.1573,11.1657,65800.0
2011-04-13 15:15:00,26.69,26.71,26.67,26.71,82900.0,11.1657,11.174,11.1573,11.174,82900.0
2011-04-13 15:20:00,26.71,26.72,26.65,26.66,127700.0,11.174,11.1782,11.1489,11.1531,127700.0
2011-04-13 15:25:00,26.65,26.67,26.65,26.65,93200.0,11.1489,11.1573,11.1489,11.1489,93200.0
2011-04-13 15:30:00,26.65,26.67,26.65,26.67,61300.0,11.1489,11.1573,11.1489,11.1573,61300.0
2011-04-13 15:35:00,26.67,26.68,26.66,26.67,59300.0,11.1573,11.1615,11.1531,11.1573,59300.0
2011-04-13 15:40:00,26.67,26.69,26.67,26.69,79400.0,11.1573,11.1657,11.1573,11.1657,79400.0
2011-04-13 15:45:00,26.69,26.7,26.68,26.68,182900.0,11.1657,11.1698,11.1615,11.1615,182900.0
2011-04-13 15:50:00,26.68,26.69,26.66,26.67,186600.0,11.1615,11.1657,11.1531,11.1573,186600.0
2011-04-13 15:55:00,26.68,26.7,26.67,26.69,372900.0,11.1615,11.1698,11.1573,11.1657,372900.0
2011-04-14 09:30:00,26.7,26.7,26.63,26.68,254400.0,11.1698,11.1698,11.1406,11.1615,254400.0
2011-04-14 09:35:00,26.68,26.72,26.68,26.69,107600.0,11.1615,11.1782,11.1615,11.1657,107600.0
2011-04-14 09:40:00,26.69,26.7,26.66,26.69,137500.0,11.1657,11.1698,11.1531,11.1657,137500.0
2011-04-14 09:45:00,26.68,26.7,26.67,26.69,141300.0,11.1615,11.1698,11.1573,11.1657,141300.0
2011-04-14 09:50:00,26.69,26.69,26.67,26.68,74500.0,11.1657,11.1657,11.1573,11.1615,74500.0
2011-04-14 09:55:00,26.68,26.69,26.67,26.68,84100.0,11.1615,11.1657,11.1573,11.1615,84100.0
2011-04-14 10:00:00,26.69,26.7,26.68,26.69,83700.0,11.1657,11.1698,11.1615,11.1657,83700.0
2011-04-14 10:05:00,26.7,26.7,26.68,26.68,50000.0,11.1698,11.1698,11.1615,11.1615,50000.0
2011-04-14 10:10:00,26.68,26.7,26.68,26.68,100200.0,11.1615,11.1698,11.1615,11.1615,100200.0
2011-04-14 10:15:00,26.68,26.74,26.68,26.74,249300.0,11.1615,11.1866,11.1615,11.1866,249300.0
2011-04-14 10:20:00,26.74,26.74,26.73,26.74,28700.0,11.1866,11.1866,11.1824,11.1866,28700.0
2011-04-14 10:25:00,26.74,26.77,26.73,26.74,186100.0,11.1866,11.1991,11.1824,11.1866,186100.0
2011-04-14 10:30:00,26.74,26.78,26.73,26.77,144700.0,11.1866,11.2033,11.1824,11.1991,144700.0
2011-04-14 10:35:00,26.78,26.8,26.77,26.79,72500.0,11.2033,11.2117,11.1991,11.2075,72500.0
2011-04-14 10:40:00,26.79,26.8,26.77,26.79,68700.0,11.2075,11.2117,11.1991,11.2075,68700.0
2011-04-14 10:45:00,26.79,26.8,26.78,26.79,31000.0,11.2075,11.2117,11.2033,11.2075,31000.0
2011-04-14 10:50:00,26.79,26.8,26.78,26.79,126800.0,11.2075,11.2117,11.2033,11.2075,126800.0
2011-04-14 10:55:00,26.79,26.8,26.78,26.79,69500.0,11.2075,11.2117,11.2033,11.2075,69500.0
2011-04-14 11:00:00,26.79,26.8,26.79,26.79,47300.0,11.2075,11.2117,11.2075,11.2075,47300.0
2011-04-14 11:05:00,26.79,26.81,26.77,26.8,71600.0,11.2075,11.2159,11.1991,11.2117,71600.0
2011-04-14 11:10:00,26.8,26.83,26.8,26.83,93800.0,11.2117,11.2242,11.2117,11.2242,93800.0
2011-04-14 11:15:00,26.82,26.83,26.79,26.79,139500.0,11.22,11.2242,11.2075,11.2075,139500.0
2011-04-14 11:20:00,26.8,26.8,26.78,26.79,66900.0,11.2117,11.2117,11.2033,11.2075,66900.0
2011-04-14 11:25:00,26.79,26.81,26.79,26.81,40000.0,11.2075,11.2159,11.2075,11.2159,40000.0
2011-04-14 11:30:00,26.81,26.83,26.8,26.82,65500.0,11.2159,11.2242,11.2117,11.22,65500.0
2011-04-14 11:35:00,26.82,26.85,26.82,26.85,42600.0,11.22,11.2326,11.22,11.2326,42600.0
2011-04-14 11:40:00,26.85,26.85,26.83,26.84,64400.0,11.2326,11.2326,11.2242,11.2284,64400.0
2011-04-14 11:45:00,26.84,26.85,26.84,26.85,101000.0,11.2284,11.2326,11.2284,11.2326,101000.0
2011-04-14 11:50:00,26.85,26.85,26.83,26.84,98900.0,11.2326,11.2326,11.2242,11.2284,98900.0
2011-04-14 11:55:00,26.85,26.85,26.84,26.84,57500.0,11.2326,11.2326,11.2284,11.2284,57500.0
2011-04-14 12:00:00,26.84,26.85,26.84,26.85,54900.0,11.2284,11.2326,11.2284,11.2326,54900.0
2011-04-14 12:05:00,26.85,26.85,26.84,26.84,26600.0,11.2326,11.2326,11.2284,11.2284,26600.0
2011-04-14 12:10:00,26.84,26.87,26.84,26.84,115300.0,11.2284,11.241,11.2284,11.2284,115300.0
2011-04-14 12:15:00,26.84,26.85,26.83,26.83,40100.0,11.2284,11.2326,11.2242,11.2242,40100.0
2011-04-14 12:20:00,26.83,26.85,26.82,26.85,64500.0,11.2242,11.2326,11.22,11.2326,64500.0
2011-04-14 12:25:00,26.84,26.85,26.83,26.83,35600.0,11.2284,11.2326,11.2242,11.2242,35600.0
2011-04-14 12:30:00,26.83,26.85,26.82,26.85,71700.0,11.2242,11.2326,11.22,11.2326,71700.0
2011-04-14 12:35:00,26.85,26.85,26.82,26.84,66200.0,11.2326,11.2326,11.22,11.2284,66200.0
2011-04-14 12:40:00,26.83,26.84,26.82,26.83,50000.0,11.2242,11.2284,11.22,11.2242,50000.0
2011-04-14 12:45:00,26.82,26.84,26.82,26.84,81000.0,11.22,11.2284,11.22,11.2284,81000.0
2011-04-14 12:50:00,26.84,26.84,26.83,26.84,40500.0,11.2284,11.2284,11.2242,11.2284,40500.0
2011-04-14 12:55:00,26.83,26.84,26.83,26.83,23900.0,11.2242,11.2284,11.2242,11.2242,23900.0
2011-04-14 13:00:00,26.83,26.84,26.83,26.83,46200.0,11.2242,11.2284,11.2242,11.2242,46200.0
2011-04-14 13:05:00,26.83,26.83,26.82,26.83,31100.0,11.2242,11.2242,11.22,11.2242,31100.0
2011-04-14 13:10:00,26.83,26.84,26.83,26.83,26900.0,11.2242,11.2284,11.2242,11.2242,26900.0
2011-04-14 13:15:00,26.83,26.83,26.81,26.81,52300.0,11.2242,11.2242,11.2159,11.2159,52300.0
2011-04-14 13:20:00,26.81,26.82,26.79,26.8,70300.0,11.2159,11.22,11.2075,11.2117,70300.0
2011-04-14 13:25:00,26.79,26.83,26.79,26.82,169800.0,11.2075,11.2242,11.2075,11.22,169800.0
2011-04-14 13:30:00,26.82,26.83,26.82,26.83,44700.0,11.22,11.2242,11.22,11.2242,44700.0
2011-04-14 13:35:00,26.82,26.83,26.82,26.83,24400.0,11.22,11.2242,11.22,11.2242,24400.0
2011-04-14 13:40:00,26.83,26.83,26.81,26.83,104300.0,11.2242,11.2242,11.2159,11.2242,104300.0
2011-04-14 13:45:00,26.84,26.85,26.83,26.85,43800.0,11.2284,11.2326,11.2242,11.2326,43800.0
2011-04-14 13:50:00,26.85,26.86,26.84,26.84,49600.0,11.2326,11.2368,11.2284,11.2284,49600.0
2011-04-14 13:55:00,26.85,26.86,26.83,26.84,56900.0,11.2326,11.2368,11.2242,11.2284,56900.0
2011-04-14 14:00:00,26.85,26.87,26.85,26.87,35800.0,11.2326,11.241,11.2326,11.241,35800.0
2011-04-14 14:05:00,26.87,26.88,26.87,26.88,46700.0,11.241,11.2451,11.241,11.2451,46700.0
2011-04-14 14:10:00,26.88,26.9,26.87,26.9,38200.0,11.2451,11.2535,11.241,11.2535,38200.0
2011-04-14 14:15:00,26.9,26.9,26.88,26.89,58000.0,11.2535,11.2535,11.2451,11.2493,58000.0
2011-04-14 14:20:00,26.89,26.9,26.88,26.9,42500.0,11.2493,11.2535,11.2451,11.2535,42500.0
2011-04-14 14:25:00,26.89,26.92,26.89,26.89,89300.0,11.2493,11.2619,11.2493,11.2493,89300.0
2011-04-14 14:30:00,26.9,26.93,26.89,26.91,287000.0,11.2535,11.2661,11.2493,11.2577,287000.0
2011-04-14 14:35:00,26.92,26.95,26.89,26.91,247900.0,11.2619,11.2744,11.2493,11.2577,247900.0
2011-04-14 14:40:00,26.91,26.93,26.9,26.92,90500.0,11.2577,11.2661,11.2535,11.2619,90500.0
2011-04-14 14:45:00,26.93,26.93,26.92,26.93,80900.0,11.2661,11.2661,11.2619,11.2661,80900.0
2011-04-14 14:50:00,26.93,26.93,26.92,26.93,21800.0,11.2661,11.2661,11.2619,11.2661,21800.0
2011-04-14 14:55:00,26.93,26.95,26.92,26.94,103000.0,11.2661,11.2744,11.2619,11.2702,103000.0
2011-04-14 15:00:00,26.94,26.99,26.94,26.98,123600.0,11.2702,11.2912,11.2702,11.287,123600.0
2011-04-14 15:05:00,26.98,26.99,26.96,26.98,56400.0,11.287,11.2912,11.2786,11.287,56400.0
2011-04-14 15:10:00,26.98,26.99,26.97,26.98,67700.0,11.287,11.2912,11.2828,11.287,67700.0
2011-04-14 15:15:00,26.98,26.99,26.96,26.99,140600.0,11.287,11.2912,11.2786,11.2912,140600.0
2011-04-14 15:20:00,26.98,26.99,26.97,26.98,105900.0,11.287,11.2912,11.2828,11.287,105900.0
2011-04-14 15:25:00,26.98,26.99,26.97,26.99,72700.0,11.287,11.2912,11.2828,11.2912,72700.0
2011-04-14 15:30:00,26.99,26.99,26.95,26.96,312300.0,11.2912,11.2912,11.2744,11.2786,312300.0
2011-04-14 15:35:00,26.96,26.98,26.93,26.98,163400.0,11.2786,11.287,11.2661,11.287,163400.0
2011-04-14 15:40:00,26.98,26.98,26.92,26.93,125000.0,11.287,11.287,11.2619,11.2661,125000.0
2011-04-14 15:45:00,26.93,26.95,26.91,26.94,230200.0,11.2661,11.2744,11.2577,11.2702,230200.0
2011-04-14 15:50:00,26.94,26.95,26.91,26.91,173100.0,11.2702,11.2744,11.2577,11.2577,173100.0
2011-04-14 15:55:00,26.91,26.91,26.88,26.9,586300.0,11.2577,11.2577,11.2451,11.2535,586300.0
2011-04-15 09:30:00,26.94,26.97,26.89,26.93,1288300.0,11.2702,11.2828,11.2493,11.2661,1288300.0
2011-04-15 09:35:00,26.93,26.95,26.86,26.86,92700.0,11.2661,11.2744,11.2368,11.2368,92700.0
2011-04-15 09:40:00,26.87,26.88,26.85,26.85,87900.0,11.241,11.2451,11.2326,11.2326,87900.0
2011-04-15 09:45:00,26.85,26.88,26.85,26.87,55700.0,11.2326,11.2451,11.2326,11.241,55700.0
2011-04-15 09:50:00,26.87,26.89,26.85,26.88,48000.0,11.241,11.2493,11.2326,11.2451,48000.0
2011-04-15 09:55:00,26.88,26.98,26.87,26.98,174500.0,11.2451,11.287,11.241,11.287,174500.0
2011-04-15 10:00:00,26.98,27.0,26.98,26.98,149500.0,11.287,11.2953,11.287,11.287,149500.0
2011-04-15 10:05:00,26.99,27.05,26.99,27.01,252400.0,11.2912,11.3163,11.2912,11.2995,252400.0
2011-04-15 10:10:00,27.01,27.05,27.0,27.03,88100.0,11.2995,11.3163,11.2953,11.3079,88100.0
2011-04-15 10:15:00,27.03,27.04,26.99,26.99,265300.0,11.3079,11.3121,11.2912,11.2912,265300.0
2011-04-15 10:20:00,26.98,26.99,26.96,26.97,52300.0,11.287,11.2912,11.2786,11.2828,52300.0
2011-04-15 10:25:00,26.98,27.0,26.95,27.0,98900.0,11.287,11.2953,11.2744,11.2953,98900.0
2011-04-15 10:30:00,27.0,27.03,26.98,26.99,108500.0,11.2953,11.3079,11.287,11.2912,108500.0
2011-04-15 10:35:00,26.99,26.99,26.91,26.93,109800.0,11.2912,11.2912,11.2577,11.2661,109800.0
2011-04-15 10:40:00,26.92,26.97,26.92,26.96,122600.0,11.2619,11.2828,11.2619,11.2786,122600.0
2011-04-15 10:45:00,26.96,26.97,26.92,26.95,217600.0,11.2786,11.2828,11.2619,11.2744,217600.0
2011-04-15 10:50:00,26.95,26.99,26.95,26.97,104500.0,11.2744,11.2912,11.2744,11.2828,104500.0
2011-04-15 10:55:00,26.97,27.01,26.97,27.01,89800.0,11.2828,11.2995,11.2828,11.2995,89800.0
2011-04-15 11:00:00,27.0,27.01,26.98,26.99,43700.0,11.2953,11.2995,11.287,11.2912,43700.0
2011-04-15 11:05:00,26.98,27.0,26.96,27.0,156000.0,11.287,11.2953,11.2786,11.2953,156000.0
2011-04-15 11:10:00,27.0,27.01,26.99,27.0,66700.0,11.2953,11.2995,11.2912,11.2953,66700.0
2011-04-15 11:15:00,26.99,27.0,26.97,26.98,46200.0,11.2912,11.2953,11.2828,11.287,46200.0
2011-04-15 11:20:00,26.99,27.02,26.98,27.01,128400.0,11.2912,11.3037,11.287,11.2995,128400.0
2011-04-15 11:25:00,27.01,27.01,26.98,27.0,90400.0,11.2995,11.2995,11.287,11.2953,90400.0
2011-04-15 11:30:00,27.0,27.01,26.99,27.0,82800.0,11.2953,11.2995,11.2912,11.2953,82800.0
2011-04-15 11:35:00,27.0,27.0,26.97,26.97,59300.0,11.2953,11.2953,11.2828,11.2828,59300.0
2011-04-15 11:40:00,26.98,27.02,26.97,27.01,64300.0,11.287,11.3037,11.2828,11.2995,64300.0
2011-04-15 11:45:00,27.01,27.02,26.99,27.0,113900.0,11.2995,11.3037,11.2912,11.2953,113900.0
2011-04-15 11:50:00,27.01,27.02,26.98,27.01,72600.0,11.2995,11.3037,11.287,11.2995,72600.0
2011-04-15 11:55:00,27.0,27.01,26.98,27.0,115100.0,11.2953,11.2995,11.287,11.2953,115100.0
2011-04-15 12:00:00,27.0,27.02,26.99,27.02,25600.0,11.2953,11.3037,11.2912,11.3037,25600.0
2011-04-15 12:05:00,27.01,27.03,27.01,27.03,37400.0,11.2995,11.3079,11.2995,11.3079,37400.0
2011-04-15 12:10:00,27.03,27.07,27.03,27.07,156700.0,11.3079,11.3246,11.3079,11.3246,156700.0
2011-04-15 12:15:00,27.06,27.08,27.05,27.06,112600.0,11.3204,11.3288,11.3163,11.3204,112600.0
2011-04-15 12:20:00,27.06,27.07,27.02,27.04,105000.0,11.3204,11.3246,11.3037,11.3121,105000.0
2011-04-15 12:25:00,27.05,27.09,27.04,27.09,68900.0,11.3163,11.333,11.3121,11.333,68900.0
2011-04-15 12:30:00,27.09,27.09,27.05,27.06,51600.0,11.333,11.333,11.3163,11.3204,51600.0
2011-04-15 12:35:00,27.07,27.08,27.02,27.02,286200.0,11.3246,11.3288,11.3037,11.3037,286200.0
2011-04-15 12:40:00,27.03,27.08,27.02,27.08,129100.0,11.3079,11.3288,11.3037,11.3288,129100.0
2011-04-15 12:45:00,27.08,27.1,27.07,27.09,167200.0,11.3288,11.3372,11.3246,11.333,167200.0
2011-04-15 12:50:00,27.09,27.12,27.08,27.11,83500.0,11.333,11.3455,11.3288,11.3414,83500.0
2011-04-15 12:55:00,27.11,27.15,27.11,27.14,225200.0,11.3414,11.3581,11.3414,11.3539,225200.0
2011-04-15 13:00:00,27.13,27.15,27.12,27.13,94200.0,11.3497,11.3581,11.3455,11.3497,94200.0
2011-04-15 13:05:00,27.13,27.14,27.13,27.14,28300.0,11.3497,11.3539,11.3497,11.3539,28300.0
2011-04-15 13:10:00,27.14,27.14,27.11,27.11,101500.0,11.3539,11.3539,11.3414,11.3414,101500.0
2011-04-15 13:15:00,27.12,27.12,27.07,27.08,87600.0,11.3455,11.3455,11.3246,11.3288,87600.0
2011-04-15 13:20:00,27.09,27.1,27.07,27.08,178700.0,11.333,11.3372,11.3246,11.3288,178700.0
2011-04-15 13:25:00,27.08,27.08,27.05,27.06,63800.0,11.3288,11.3288,11.3163,11.3204,63800.0
2011-04-15 13:30:00,27.06,27.1,27.04,27.07,216100.0,11.3204,11.3372,11.3121,11.3246,216100.0
2011-04-15 13:35:00,27.07,27.1,27.06,27.1,53200.0,11.3246,11.3372,11.3204,11.3372,53200.0
2011-04-15 13:40:00,27.09,27.12,27.09,27.1,38400.0,11.333,11.3455,11.333,11.3372,38400.0
2011-04-15 13:45:00,27.1,27.12,27.09,27.12,57800.0,11.3372,11.3455,11.333,11.3455,57800.0
2011-04-15 13:50:00,27.11,27.12,27.08,27.1,63000.0,11.3414,11.3455,11.3288,11.3372,63000.0
2011-04-15 13:55:00,27.1,27.11,27.08,27.09,38600.0,11.3372,11.3414,11.3288,11.333,38600.0
2011-04-15 14:00:00,27.09,27.11,27.08,27.1,133300.0,11.333,11.3414,11.3288,11.3372,133300.0
2011-04-15 14:05:00,27.1,27.1,27.08,27.09,41800.0,11.3372,11.3372,11.3288,11.333,41800.0
2011-04-15 14:10:00,27.1,27.1,27.07,27.09,54300.0,11.3372,11.3372,11.3246,11.333,54300.0
2011-04-15 14:15:00,27.09,27.11,27.09,27.1,32500.0,11.333,11.3414,11.333,11.3372,32500.0
2011-04-15 14:20:00,27.1,27.12,27.08,27.09,82900.0,11.3372,11.3455,11.3288,11.333,82900.0
2011-04-15 14:25:00,27.1,27.12,27.09,27.1,42500.0,11.3372,11.3455,11.333,11.3372,42500.0
2011-04-15 14:30:00,27.1,27.12,27.09,27.1,52200.0,11.3372,11.3455,11.333,11.3372,52200.0
2011-04-15 14:35:00,27.1,27.11,27.08,27.1,37600.0,11.3372,11.3414,11.3288,11.3372,37600.0
2011-04-15 14:40:00,27.1,27.1,27.09,27.1,18400.0,11.3372,11.3372,11.333,11.3372,18400.0
2011-04-15 14:45:00,27.1,27.11,27.08,27.09,84500.0,11.3372,11.3414,11.3288,11.333,84500.0
2011-04-15 14:50:00,27.08,27.09,27.05,27.05,76100.0,11.3288,11.333,11.3163,11.3163,76100.0
2011-04-15 14:55:00,27.06,27.09,27.05,27.08,61100.0,11.3204,11.333,11.3163,11.3288,61100.0
2011-04-15 15:00:00,27.09,27.09,27.08,27.09,24900.0,11.333,11.333,11.3288,11.333,24900.0
2011-04-15 15:05:00,27.08,27.09,27.06,27.06,55400.0,11.3288,11.333,11.3204,11.3204,55400.0
2011-04-15 15:10:00,27.07,27.08,27.05,27.08,85400.0,11.3246,11.3288,11.3163,11.3288,85400.0
2011-04-15 15:15:00,27.08,27.08,27.05,27.08,66800.0,11.3288,11.3288,11.3163,11.3288,66800.0
2011-04-15 15:20:00,27.07,27.08,27.05,27.07,82300.0,11.3246,11.3288,11.3163,11.3246,82300.0
2011-04-15 15:25:00,27.07,27.08,27.03,27.07,107300.0,11.3246,11.3288,11.3079,11.3246,107300.0
2011-04-15 15:30:00,27.06,27.08,27.04,27.08,122400.0,11.3204,11.3288,11.3121,11.3288,122400.0
2011-04-15 15:35:00,27.08,27.08,27.04,27.05,99100.0,11.3288,11.3288,11.3121,11.3163,99100.0
2011-04-15 15:40:00,27.04,27.06,27.01,27.02,177100.0,11.3121,11.3204,11.2995,11.3037,177100.0
2011-04-15 15:45:00,27.02,27.02,27.0,27.01,167400.0,11.3037,11.3037,11.2953,11.2995,167400.0
2011-04-15 15:50:00,27.01,27.01,26.97,26.98,295500.0,11.2995,11.2995,11.2828,11.287,295500.0
2011-04-15 15:55:00,26.98,27.03,26.96,27.01,846300.0,11.287,11.3079,11.2786,11.2995,846300.0
2011-04-18 09:30:00,26.82,26.87,26.74,26.76,388900.0,11.22,11.241,11.1866,11.1949,388900.0
2011-04-18 09:35:00,26.75,26.77,26.62,26.66,258500.0,11.1908,11.1991,11.1364,11.1531,258500.0
2011-04-18 09:40:00,26.66,26.75,26.65,26.7,174500.0,11.1531,11.1908,11.1489,11.1698,174500.0
2011-04-18 09:45:00,26.7,26.72,26.66,26.67,156800.0,11.1698,11.1782,11.1531,11.1573,156800.0
2011-04-18 09:50:00,26.67,26.68,26.53,26.53,338500.0,11.1573,11.1615,11.0987,11.0987,338500.0
2011-04-18 09:55:00,26.54,26.59,26.5,26.53,485000.0,11.1029,11.1238,11.0862,11.0987,485000.0
2011-04-18 10:00:00,26.53,26.58,26.52,26.54,445400.0,11.0987,11.1196,11.0945,11.1029,445400.0
2011-04-18 10:05:00,26.54,26.57,26.51,26.57,189400.0,11.1029,11.1155,11.0903,11.1155,189400.0
2011-04-18 10:10:00,26.57,26.59,26.53,26.55,237000.0,11.1155,11.1238,11.0987,11.1071,237000.0
2011-04-18 10:15:00,26.56,26.64,26.54,26.63,113700.0,11.1113,11.1447,11.1029,11.1406,113700.0
2011-04-18 10:20:00,26.64,26.69,26.62,26.64,189700.0,11.1447,11.1657,11.1364,11.1447,189700.0
2011-04-18 10:25:00,26.64,26.65,26.55,26.56,166300.0,11.1447,11.1489,11.1071,11.1113,166300.0
2011-04-18 10:30:00,26.56,26.59,26.55,26.56,91000.0,11.1113,11.1238,11.1071,11.1113,91000.0
2011-04-18 10:35:00,26.56,26.57,26.52,26.54,93900.0,11.1113,11.1155,11.0945,11.1029,93900.0
2011-04-18 10:40:00,26.54,26.54,26.5,26.51,121100.0,11.1029,11.1029,11.0862,11.0903,121100.0
2011-04-18 10:45:00,26.51,26.52,26.5,26.52,118000.0,11.0903,11.0945,11.0862,11.0945,118000.0
2011-04-18 10:50:00,26.51,26.52,26.46,26.48,172200.0,11.0903,11.0945,11.0694,11.0778,172200.0
2011-04-18 10:55:00,26.47,26.48,26.41,26.45,267500.0,11.0736,11.0778,11.0485,11.0652,267500.0
2011-04-18 11:00:00,26.46,26.49,26.44,26.45,126000.0,11.0694,11.082,11.0611,11.0652,126000.0
2011-04-18 11:05:00,26.45,26.45,26.43,26.44,109800.0,11.0652,11.0652,11.0569,11.0611,109800.0
2011-04-18 11:10:00,26.44,26.48,26.43,26.46,109000.0,11.0611,11.0778,11.0569,11.0694,109000.0
2011-04-18 11:15:00,26.46,26.46,26.44,26.46,63700.0,11.0694,11.0694,11.0611,11.0694,63700.0
2011-04-18 11:20:00,26.46,26.49,26.45,26.48,133500.0,11.0694,11.082,11.0652,11.0778,133500.0
2011-04-18 11:25:00,26.47,26.53,26.46,26.53,321100.0,11.0736,11.0987,11.0694,11.0987,321100.0
2011-04-18 11:30:00,26.53,26.55,26.5,26.52,211400.0,11.0987,11.1071,11.0862,11.0945,211400.0
2011-04-18 11:35:00,26.52,26.56,26.52,26.53,180500.0,11.0945,11.1113,11.0945,11.0987,180500.0
2011-04-18 11:40:00,26.53,26.55,26.51,26.52,351300.0,11.0987,11.1071,11.0903,11.0945,351300.0
2011-04-18 11:45:00,26.52,26.54,26.51,26.53,73600.0,11.0945,11.1029,11.0903,11.0987,73600.0
2011-04-18 11:50:00,26.54,26.55,26.51,26.52,65900.0,11.1029,11.1071,11.0903,11.0945,65900.0
2011-04-18 11:55:00,26.51,26.54,26.5,26.51,72300.0,11.0903,11.1029,11.0862,11.0903,72300.0
2011-04-18 12:00:00,26.51,26.52,26.5,26.52,52100.0,11.0903,11.0945,11.0862,11.0945,52100.0
2011-04-18 12:05:00,26.52,26.54,26.51,26.52,87700.0,11.0945,11.1029,11.0903,11.0945,87700.0
2011-04-18 12:10:00,26.52,26.53,26.5,26.52,130600.0,11.0945,11.0987,11.0862,11.0945,130600.0
2011-04-18 12:15:00,26.51,26.54,26.5,26.53,178500.0,11.0903,11.1029,11.0862,11.0987,178500.0
2011-04-18 12:20:00,26.53,26.53,26.51,26.52,101400.0,11.0987,11.0987,11.0903,11.0945,101400.0
2011-04-18 12:25:00,26.51,26.53,26.5,26.52,74100.0,11.0903,11.0987,11.0862,11.0945,74100.0
2011-04-18 12:30:00,26.52,26.53,26.5,26.5,125600.0,11.0945,11.0987,11.0862,11.0862,125600.0
2011-04-18 12:35:00,26.51,26.54,26.5,26.53,92100.0,11.0903,11.1029,11.0862,11.0987,92100.0
2011-04-18 12:40:00,26.54,26.54,26.51,26.51,65800.0,11.1029,11.1029,11.0903,11.0903,65800.0
2011-04-18 12:45:00,26.52,26.52,26.51,26.52,21300.0,11.0945,11.0945,11.0903,11.0945,21300.0
2011-04-18 12:50:00,26.52,26.53,26.51,26.52,49300.0,11.0945,11.0987,11.0903,11.0945,49300.0
2011-04-18 12:55:00,26.52,26.52,26.5,26.51,185800.0,11.0945,11.0945,11.0862,11.0903,185800.0
2011-04-18 13:00:00,26.5,26.51,26.46,26.49,165000.0,11.0862,11.0903,11.0694,11.082,165000.0
2011-04-18 13:05:00,26.48,26.49,26.47,26.48,57300.0,11.0778,11.082,11.0736,11.0778,57300.0
2011-04-18 13:10:00,26.47,26.47,26.45,26.46,128500.0,11.0736,11.0736,11.0652,11.0694,128500.0
2011-04-18 13:15:00,26.46,26.47,26.44,26.44,136800.0,11.0694,11.0736,11.0611,11.0611,136800.0
2011-04-18 13:20:00,26.44,26.45,26.43,26.43,57400.0,11.0611,11.0652,11.0569,11.0569,57400.0
2011-04-18 13:25:00,26.44,26.46,26.43,26.46,56700.0,11.0611,11.0694,11.0569,11.0694,56700.0
2011-04-18 13:30:00,26.46,26.48,26.44,26.47,64400.0,11.0694,11.0778,11.0611,11.0736,64400.0
2011-04-18 13:35:00,26.48,26.48,26.47,26.48,32400.0,11.0778,11.0778,11.0736,11.0778,32400.0
2011-04-18 13:40:00,26.48,26.49,26.47,26.48,60100.0,11.0778,11.082,11.0736,11.0778,60100.0
2011-04-18 13:45:00,26.48,26.48,26.46,26.47,68100.0,11.0778,11.0778,11.0694,11.0736,68100.0
2011-04-18 13:50:00,26.48,26.48,26.46,26.46,77200.0,11.0778,11.0778,11.0694,11.0694,77200.0
2011-04-18 13:55:00,26.47,26.48,26.46,26.47,67700.0,11.0736,11.0778,11.0694,11.0736,67700.0
2011-04-18 14:00:00,26.47,26.49,26.46,26.46,219200.0,11.0736,11.082,11.0694,11.0694,219200.0
2011-04-18 14:05:00,26.47,26.49,26.46,26.48,97000.0,11.0736,11.082,11.0694,11.0778,97000.0
2011-04-18 14:10:00,26.49,26.52,26.48,26.52,73600.0,11.082,11.0945,11.0778,11.0945,73600.0
2011-04-18 14:15:00,26.52,26.52,26.49,26.5,111300.0,11.0945,11.0945,11.082,11.0862,111300.0
2011-04-18 14:20:00,26.5,26.52,26.49,26.52,72400.0,11.0862,11.0945,11.082,11.0945,72400.0
2011-04-18 14:25:00,26.52,26.53,26.51,26.53,84700.0,11.0945,11.0987,11.0903,11.0987,84700.0
2011-04-18 14:30:00,26.53,26.56,26.51,26.56,127400.0,11.0987,11.1113,11.0903,11.1113,127400.0
2011-04-18 14:35:00,26.56,26.57,26.55,26.56,75900.0,11.1113,11.1155,11.1071,11.1113,75900.0
2011-04-18 14:40:00,26.55,26.56,26.53,26.54,141900.0,11.1071,11.1113,11.0987,11.1029,141900.0
2011-04-18 14:45:00,26.54,26.55,26.51,26.51,123900.0,11.1029,11.1071,11.0903,11.0903,123900.0
2011-04-18 14:50:00,26.52,26.52,26.5,26.5,44800.0,11.0945,11.0945,11.0862,11.0862,44800.0
2011-04-18 14:55:00,26.5,26.51,26.48,26.48,129500.0,11.0862,11.0903,11.0778,11.0778,129500.0
2011-04-18 15:00:00,26.49,26.49,26.46,26.47,132600.0,11.082,11.082,11.0694,11.0736,132600.0
2011-04-18 15:05:00,26.47,26.47,26.45,26.46,74200.0,11.0736,11.0736,11.0652,11.0694,74200.0
2011-04-18 15:10:00,26.46,26.48,26.45,26.48,143500.0,11.0694,11.0778,11.0652,11.0778,143500.0
2011-04-18 15:15:00,26.47,26.52,26.47,26.51,91800.0,11.0736,11.0945,11.0736,11.0903,91800.0
2011-04-18 15:20:00,26.52,26.54,26.51,26.53,237000.0,11.0945,11.1029,11.0903,11.0987,237000.0
2011-04-18 15:25:00,26.53,26.53,26.51,26.51,106900.0,11.0987,11.0987,11.0903,11.0903,106900.0
2011-04-18 15:30:00,26.52,26.55,26.51,26.52,167300.0,11.0945,11.1071,11.0903,11.0945,167300.0
2011-04-18 15:35:00,26.52,26.53,26.5,26.51,236000.0,11.0945,11.0987,11.0862,11.0903,236000.0
2011-04-18 15:40:00,26.51,26.52,26.47,26.48,248900.0,11.0903,11.0945,11.0736,11.0778,248900.0
2011-04-18 15:45:00,26.47,26.5,26.46,26.48,286900.0,11.0736,11.0862,11.0694,11.0778,286900.0
2011-04-18 15:50:00,26.48,26.49,26.46,26.49,257200.0,11.0778,11.082,11.0694,11.082,257200.0
2011-04-18 15:55:00,26.49,26.55,26.49,26.55,1044900.0,11.082,11.1071,11.082,11.1071,1044900.0
2011-04-19 09:30:00,26.5,26.51,26.25,26.31,701300.0,11.0862,11.0903,10.9816,11.0067,701300.0
2011-04-19 09:35:00,26.31,26.35,26.22,26.23,370700.0,11.0067,11.0234,10.969,10.9732,370700.0
2011-04-19 09:40:00,26.23,26.35,26.21,26.29,567100.0,10.9732,11.0234,10.9648,10.9983,567100.0
2011-04-19 09:45:00,26.3,26.34,26.27,26.3,174800.0,11.0025,11.0192,10.9899,11.0025,174800.0
2011-04-19 09:50:00,26.29,26.32,26.26,26.27,172000.0,10.9983,11.0109,10.9858,10.9899,172000.0
2011-04-19 09:55:00,26.28,26.29,26.23,26.23,383200.0,10.9941,10.9983,10.9732,10.9732,383200.0
2011-04-19 10:00:00,26.24,26.24,26.21,26.22,115200.0,10.9774,10.9774,10.9648,10.969,115200.0
2011-04-19 10:05:00,26.22,26.22,26.14,26.14,233900.0,10.969,10.969,10.9356,10.9356,233900.0
2011-04-19 10:10:00,26.15,26.17,26.13,26.15,360900.0,10.9397,10.9481,10.9314,10.9397,360900.0
2011-04-19 10:15:00,26.15,26.19,26.15,26.18,213500.0,10.9397,10.9565,10.9397,10.9523,213500.0
2011-04-19 10:20:00,26.18,26.21,26.18,26.2,100100.0,10.9523,10.9648,10.9523,10.9607,100100.0
2011-04-19 10:25:00,26.19,26.24,26.19,26.21,118400.0,10.9565,10.9774,10.9565,10.9648,118400.0
2011-04-19 10:30:00,26.2,26.22,26.19,26.21,136800.0,10.9607,10.969,10.9565,10.9648,136800.0
2011-04-19 10:35:00,26.21,26.24,26.21,26.21,107300.0,10.9648,10.9774,10.9648,10.9648,107300.0
2011-04-19 10:40:00,26.22,26.24,26.2,26.24,111000.0,10.969,10.9774,10.9607,10.9774,111000.0
2011-04-19 10:45:00,26.23,26.25,26.2,26.24,93200.0,10.9732,10.9816,10.9607,10.9774,93200.0
2011-04-19 10:50:00,26.24,26.25,26.2,26.22,102200.0,10.9774,10.9816,10.9607,10.969,102200.0
2011-04-19 10:55:00,26.22,26.22,26.2,26.2,77100.0,10.969,10.969,10.9607,10.9607,77100.0
2011-04-19 11:00:00,26.19,26.2,26.17,26.19,130300.0,10.9565,10.9607,10.9481,10.9565,130300.0
2011-04-19 11:05:00,26.19,26.19,26.14,26.14,133800.0,10.9565,10.9565,10.9356,10.9356,133800.0
2011-04-19 11:10:00,26.15,26.18,26.14,26.16,119900.0,10.9397,10.9523,10.9356,10.9439,119900.0
2011-04-19 11:15:00,26.17,26.18,26.16,26.18,59700.0,10.9481,10.9523,10.9439,10.9523,59700.0
2011-04-19 11:20:00,26.18,26.18,26.14,26.15,69700.0,10.9523,10.9523,10.9356,10.9397,69700.0
2011-04-19 11:25:00,26.15,26.16,26.14,26.14,102400.0,10.9397,10.9439,10.9356,10.9356,102400.0
2011-04-19 11:30:00,26.14,26.15,26.11,26.12,146500.0,10.9356,10.9397,10.923,10.9272,146500.0
2011-04-19 11:35:00,26.12,26.14,26.11,26.11,271300.0,10.9272,10.9356,10.923,10.923,271300.0
2011-04-19 11:40:00,26.12,26.13,26.09,26.1,180200.0,10.9272,10.9314,10.9146,10.9188,180200.0
2011-04-19 11:45:00,26.1,26.11,26.08,26.09,291000.0,10.9188,10.923,10.9105,10.9146,291000.0
2011-04-19 11:50:00,26.09,26.1,26.04,26.07,322500.0,10.9146,10.9188,10.8937,10.9063,322500.0
2011-04-19 11:55:00,26.08,26.1,26.05,26.08,262000.0,10.9105,10.9188,10.8979,10.9105,262000.0
2011-04-19 12:00:00,26.08,26.09,26.07,26.09,155000.0,10.9105,10.9146,10.9063,10.9146,155000.0
2011-04-19 12:05:00,26.09,26.11,26.08,26.1,238600.0,10.9146,10.923,10.9105,10.9188,238600.0
2011-04-19 12:10:00,26.11,26.11,26.08,26.11,217800.0,10.923,10.923,10.9105,10.923,217800.0
2011-04-19 12:15:00,26.11,26.14,26.1,26.12,214000.0,10.923,10.9356,10.9188,10.9272,214000.0
2011-04-19 12:20:00,26.12,26.14,26.11,26.14,97300.0,10.9272,10.9356,10.923,10.9356,97300.0
2011-04-19 12:25:00,26.15,26.16,26.13,26.15,140700.0,10.9397,10.9439,10.9314,10.9397,140700.0
2011-04-19 12:30:00,26.15,26.17,26.14,26.17,123700.0,10.9397,10.9481,10.9356,10.9481,123700.0
2011-04-19 12:35:00,26.17,26.17,26.11,26.11,127500.0,10.9481,10.9481,10.923,10.923,127500.0
2011-04-19 12:40:00,26.11,26.13,26.1,26.13,36300.0,10.923,10.9314,10.9188,10.9314,36300.0
2011-04-19 12:45:00,26.13,26.15,26.12,26.13,78700.0,10.9314,10.9397,10.9272,10.9314,78700.0
2011-04-19 12:50:00,26.13,26.16,26.12,26.14,56500.0,10.9314,10.9439,10.9272,10.9356,56500.0
2011-04-19 12:55:00,26.14,26.16,26.14,26.16,24200.0,10.9356,10.9439,10.9356,10.9439,24200.0
2011-04-19 13:00:00,26.15,26.18,26.15,26.15,113100.0,10.9397,10.9523,10.9397,10.9397,113100.0
2011-04-19 13:05:00,26.16,26.16,26.12,26.13,136500.0,10.9439,10.9439,10.9272,10.9314,136500.0
2011-04-19 13:10:00,26.14,26.14,26.12,26.13,109900.0,10.9356,10.9356,10.9272,10.9314,109900.0
2011-04-19 13:15:00,26.13,26.14,26.13,26.14,82500.0,10.9314,10.9356,10.9314,10.9356,82500.0
2011-04-19 13:20:00,26.14,26.14,26.13,26.13,31100.0,10.9356,10.9356,10.9314,10.9314,31100.0
2011-04-19 13:25:00,26.14,26.14,26.13,26.14,30200.0,10.9356,10.9356,10.9314,10.9356,30200.0
2011-04-19 13:30:00,26.13,26.14,26.07,26.09,218900.0,10.9314,10.9356,10.9063,10.9146,218900.0
2011-04-19 13:35:00,26.09,26.09,26.04,26.05,292200.0,10.9146,10.9146,10.8937,10.8979,292200.0
2011-04-19 13:40:00,26.05,26.1,26.04,26.09,227600.0,10.8979,10.9188,10.8937,10.9146,227600.0
2011-04-19 13:45:00,26.09,26.1,26.07,26.1,130900.0,10.9146,10.9188,10.9063,10.9188,130900.0
2011-04-19 13:50:00,26.09,26.11,26.09,26.1,34700.0,10.9146,10.923,10.9146,10.9188,34700.0
2011-04-19 13:55:00,26.1,26.12,26.09,26.11,69700.0,10.9188,10.9272,10.9146,10.923,69700.0
2011-04-19 14:00:00,26.12,26.12,26.1,26.1,93200.0,10.9272,10.9272,10.9188,10.9188,93200.0
2011-04-19 14:05:00,26.11,26.17,26.1,26.17,199200.0,10.923,10.9481,10.9188,10.9481,199200.0
2011-04-19 14:10:00,26.16,26.21,26.16,26.2,228000.0,10.9439,10.9648,10.9439,10.9607,228000.0
2011-04-19 14:15:00,26.2,26.2,26.19,26.2,103900.0,10.9607,10.9607,10.9565,10.9607,103900.0
2011-04-19 14:20:00,26.2,26.22,26.19,26.2,87000.0,10.9607,10.969,10.9565,10.9607,87000.0
2011-04-19 14:25:00,26.2,26.2,26.18,26.2,134200.0,10.9607,10.9607,10.9523,10.9607,134200.0
2011-04-19 14:30:00,26.2,26.22,26.19,26.22,164200.0,10.9607,10.969,10.9565,10.969,164200.0
2011-04-19 14:35:00,26.21,26.22,26.21,26.21,57500.0,10.9648,10.969,10.9648,10.9648,57500.0
2011-04-19 14:40:00,26.21,26.24,26.21,26.22,132200.0,10.9648,10.9774,10.9648,10.969,132200.0
2011-04-19 14:45:00,26.22,26.22,26.2,26.21,67000.0,10.969,10.969,10.9607,10.9648,67000.0
2011-04-19 14:50:00,26.21,26.21,26.2,26.2,53200.0,10.9648,10.9648,10.9607,10.9607,53200.0
2011-04-19 14:55:00,26.2,26.21,26.17,26.18,111300.0,10.9607,10.9648,10.9481,10.9523,111300.0
2011-04-19 15:00:00,26.17,26.18,26.17,26.18,177500.0,10.9481,10.9523,10.9481,10.9523,177500.0
2011-04-19 15:05:00,26.18,26.19,26.17,26.19,77600.0,10.9523,10.9565,10.9481,10.9565,77600.0
2011-04-19 15:10:00,26.19,26.2,26.17,26.2,163500.0,10.9565,10.9607,10.9481,10.9607,163500.0
2011-04-19 15:15:00,26.2,26.2,26.14,26.15,226500.0,10.9607,10.9607,10.9356,10.9397,226500.0
2011-04-19 15:20:00,26.14,26.15,26.14,26.15,86400.0,10.9356,10.9397,10.9356,10.9397,86400.0
2011-04-19 15:25:00,26.15,26.21,26.14,26.21,145500.0,10.9397,10.9648,10.9356,10.9648,145500.0
2011-04-19 15:30:00,26.2,26.24,26.2,26.24,141800.0,10.9607,10.9774,10.9607,10.9774,141800.0
2011-04-19 15:35:00,26.23,26.28,26.23,26.27,451100.0,10.9732,10.9941,10.9732,10.9899,451100.0
2011-04-19 15:40:00,26.28,26.31,26.26,26.31,238800.0,10.9941,11.0067,10.9858,11.0067,238800.0
2011-04-19 15:45:00,26.31,26.35,26.3,26.32,354200.0,11.0067,11.0234,11.0025,11.0109,354200.0
2011-04-19 15:50:00,26.32,26.33,26.3,26.32,297300.0,11.0109,11.015,11.0025,11.0109,297300.0
2011-04-19 15:55:00,26.33,26.38,26.32,26.37,606600.0,11.015,11.036,11.0109,11.0318,606600.0
2011-04-20 09:30:00,26.1,26.26,26.05,26.09,591900.0,10.9188,10.9858,10.8979,10.9146,591900.0
2011-04-20 09:35:00,26.09,26.18,26.06,26.09,545200.0,10.9146,10.9523,10.9021,10.9146,545200.0
2011-04-20 09:40:00,26.08,26.21,26.08,26.17,273200.0,10.9105,10.9648,10.9105,10.9481,273200.0
2011-04-20 09:45:00,26.17,26.19,26.07,26.16,404100.0,10.9481,10.9565,10.9063,10.9439,404100.0
2011-04-20 09:50:00,26.16,26.26,26.15,26.25,342500.0,10.9439,10.9858,10.9397,10.9816,342500.0
2011-04-20 09:55:00,26.26,26.29,26.19,26.23,250500.0,10.9858,10.9983,10.9565,10.9732,250500.0
2011-04-20 10:00:00,26.22,26.3,26.22,26.25,283300.0,10.969,11.0025,10.969,10.9816,283300.0
2011-04-20 10:05:00,26.25,26.3,26.23,26.25,216200.0,10.9816,11.0025,10.9732,10.9816,216200.0
2011-04-20 10:10:00,26.25,26.26,26.14,26.16,465100.0,10.9816,10.9858,10.9356,10.9439,465100.0
2011-04-20 10:15:00,26.16,26.16,26.08,26.09,322300.0,10.9439,10.9439,10.9105,10.9146,322300.0
2011-04-20 10:20:00,26.09,26.11,26.07,26.09,139600.0,10.9146,10.923,10.9063,10.9146,139600.0
2011-04-20 10:25:00,26.09,26.1,26.06,26.09,460100.0,10.9146,10.9188,10.9021,10.9146,460100.0
2011-04-20 10:30:00,26.09,26.1,26.07,26.09,189800.0,10.9146,10.9188,10.9063,10.9146,189800.0
2011-04-20 10:35:00,26.08,26.1,26.07,26.08,344200.0,10.9105,10.9188,10.9063,10.9105,344200.0
2011-04-20 10:40:00,26.09,26.1,26.06,26.06,157500.0,10.9146,10.9188,10.9021,10.9021,157500.0
2011-04-20 10:45:00,26.07,26.09,26.06,26.09,83400.0,10.9063,10.9146,10.9021,10.9146,83400.0
2011-04-20 10:50:00,26.09,26.12,26.06,26.11,410100.0,10.9146,10.9272,10.9021,10.923,410100.0
2011-04-20 10:55:00,26.12,26.22,26.12,26.21,263500.0,10.9272,10.969,10.9272,10.9648,263500.0
2011-04-20 11:00:00,26.21,26.22,26.15,26.16,198600.0,10.9648,10.969,10.9397,10.9439,198600.0
2011-04-20 11:05:00,26.16,26.16,26.14,26.16,155900.0,10.9439,10.9439,10.9356,10.9439,155900.0
2011-04-20 11:10:00,26.16,26.2,26.14,26.18,180100.0,10.9439,10.9607,10.9356,10.9523,180100.0
2011-04-20 11:15:00,26.19,26.2,26.18,26.2,66800.0,10.9565,10.9607,10.9523,10.9607,66800.0
2011-04-20 11:20:00,26.2,26.21,26.18,26.18,129400.0,10.9607,10.9648,10.9523,10.9523,129400.0
2011-04-20 11:25:00,26.19,26.2,26.17,26.2,133900.0,10.9565,10.9607,10.9481,10.9607,133900.0
2011-04-20 11:30:00,26.2,26.25,26.18,26.24,353100.0,10.9607,10.9816,10.9523,10.9774,353100.0
2011-04-20 11:35:00,26.24,26.25,26.22,26.24,86500.0,10.9774,10.9816,10.969,10.9774,86500.0
2011-04-20 11:40:00,26.24,26.25,26.19,26.22,149100.0,10.9774,10.9816,10.9565,10.969,149100.0
2011-04-20 11:45:00,26.22,26.22,26.2,26.2,77100.0,10.969,10.969,10.9607,10.9607,77100.0
2011-04-20 11:50:00,26.21,26.22,26.2,26.22,98900.0,10.9648,10.969,10.9607,10.969,98900.0
2011-04-20 11:55:00,26.22,26.23,26.2,26.21,97100.0,10.969,10.9732,10.9607,10.9648,97100.0
2011-04-20 12:00:00,26.21,26.22,26.19,26.2,109500.0,10.9648,10.969,10.9565,10.9607,109500.0
2011-04-20 12:05:00,26.21,26.21,26.19,26.19,92900.0,10.9648,10.9648,10.9565,10.9565,92900.0
2011-04-20 12:10:00,26.2,26.21,26.17,26.18,118600.0,10.9607,10.9648,10.9481,10.9523,118600.0
2011-04-20 12:15:00,26.17,26.18,26.17,26.18,35800.0,10.9481,10.9523,10.9481,10.9523,35800.0
2011-04-20 12:20:00,26.17,26.18,26.17,26.18,43000.0,10.9481,10.9523,10.9481,10.9523,43000.0
2011-04-20 12:25:00,26.17,26.2,26.17,26.18,116700.0,10.9481,10.9607,10.9481,10.9523,116700.0
2011-04-20 12:30:00,26.18,26.23,26.18,26.22,197400.0,10.9523,10.9732,10.9523,10.969,197400.0
2011-04-20 12:35:00,26.21,26.22,26.21,26.22,35800.0,10.9648,10.969,10.9648,10.969,35800.0
2011-04-20 12:40:00,26.21,26.22,26.2,26.2,70300.0,10.9648,10.969,10.9607,10.9607,70300.0
2011-04-20 12:45:00,26.2,26.22,26.19,26.19,74600.0,10.9607,10.969,10.9565,10.9565,74600.0
2011-04-20 12:50:00,26.18,26.19,26.18,26.18,38200.0,10.9523,10.9565,10.9523,10.9523,38200.0
2011-04-20 12:55:00,26.19,26.21,26.18,26.21,75900.0,10.9565,10.9648,10.9523,10.9648,75900.0
2011-04-20 13:00:00,26.2,26.21,26.18,26.19,100900.0,10.9607,10.9648,10.9523,10.9565,100900.0
2011-04-20 13:05:00,26.2,26.2,26.18,26.18,40700.0,10.9607,10.9607,10.9523,10.9523,40700.0
2011-04-20 13:10:00,26.18,26.19,26.17,26.19,110200.0,10.9523,10.9565,10.9481,10.9565,110200.0
2011-04-20 13:15:00,26.19,26.2,26.18,26.19,90700.0,10.9565,10.9607,10.9523,10.9565,90700.0
2011-04-20 13:20:00,26.18,26.21,26.17,26.19,70900.0,10.9523,10.9648,10.9481,10.9565,70900.0
2011-04-20 13:25:00,26.19,26.2,26.19,26.19,44400.0,10.9565,10.9607,10.9565,10.9565,44400.0
2011-04-20 13:30:00,26.19,26.21,26.19,26.2,58200.0,10.9565,10.9648,10.9565,10.9607,58200.0
2011-04-20 13:35:00,26.21,26.23,26.2,26.22,55100.0,10.9648,10.9732,10.9607,10.969,55100.0
2011-04-20 13:40:00,26.23,26.23,26.21,26.21,64500.0,10.9732,10.9732,10.9648,10.9648,64500.0
2011-04-20 13:45:00,26.21,26.22,26.21,26.21,32200.0,10.9648,10.969,10.9648,10.9648,32200.0
2011-04-20 13:50:00,26.21,26.24,26.21,26.24,68400.0,10.9648,10.9774,10.9648,10.9774,68400.0
2011-04-20 13:55:00,26.24,26.24,26.22,26.23,80700.0,10.9774,10.9774,10.969,10.9732,80700.0
2011-04-20 14:00:00,26.23,26.25,26.22,26.24,113900.0,10.9732,10.9816,10.969,10.9774,113900.0
2011-04-20 14:05:00,26.24,26.25,26.21,26.21,94100.0,10.9774,10.9816,10.9648,10.9648,94100.0
2011-04-20 14:10:00,26.21,26.22,26.2,26.2,37100.0,10.9648,10.969,10.9607,10.9607,37100.0
2011-04-20 14:15:00,26.2,26.21,26.2,26.2,70300.0,10.9607,10.9648,10.9607,10.9607,70300.0
2011-04-20 14:20:00,26.2,26.21,26.15,26.16,108500.0,10.9607,10.9648,10.9397,10.9439,108500.0
2011-04-20 14:25:00,26.17,26.17,26.15,26.16,67000.0,10.9481,10.9481,10.9397,10.9439,67000.0
2011-04-20 14:30:00,26.15,26.22,26.15,26.21,180800.0,10.9397,10.969,10.9397,10.9648,180800.0
2011-04-20 14:35:00,26.22,26.22,26.2,26.2,62200.0,10.969,10.969,10.9607,10.9607,62200.0
2011-04-20 14:40:00,26.21,26.21,26.17,26.17,111200.0,10.9648,10.9648,10.9481,10.9481,111200.0
2011-04-20 14:45:00,26.18,26.19,26.16,26.18,81500.0,10.9523,10.9565,10.9439,10.9523,81500.0
2011-04-20 14:50:00,26.18,26.19,26.17,26.17,77400.0,10.9523,10.9565,10.9481,10.9481,77400.0
2011-04-20 14:55:00,26.17,26.18,26.15,26.15,75600.0,10.9481,10.9523,10.9397,10.9397,75600.0
2011-04-20 15:00:00,26.16,26.18,26.15,26.17,123800.0,10.9439,10.9523,10.9397,10.9481,123800.0
2011-04-20 15:05:00,26.18,26.2,26.17,26.19,124400.0,10.9523,10.9607,10.9481,10.9565,124400.0
2011-04-20 15:10:00,26.2,26.2,26.15,26.15,146900.0,10.9607,10.9607,10.9397,10.9397,146900.0
2011-04-20 15:15:00,26.15,26.17,26.15,26.16,126800.0,10.9397,10.9481,10.9397,10.9439,126800.0
2011-04-20 15:20:00,26.16,26.17,26.14,26.17,197800.0,10.9439,10.9481,10.9356,10.9481,197800.0
2011-04-20 15:25:00,26.17,26.18,26.16,26.17,153300.0,10.9481,10.9523,10.9439,10.9481,153300.0
2011-04-20 15:30:00,26.18,26.2,26.17,26.2,149100.0,10.9523,10.9607,10.9481,10.9607,149100.0
2011-04-20 15:35:00,26.19,26.2,26.19,26.19,117300.0,10.9565,10.9607,10.9565,10.9565,117300.0
2011-04-20 15:40:00,26.2,26.21,26.17,26.19,421600.0,10.9607,10.9648,10.9481,10.9565,421600.0
2011-04-20 15:45:00,26.19,26.2,26.14,26.14,552400.0,10.9565,10.9607,10.9356,10.9356,552400.0
2011-04-20 15:50:00,26.14,26.18,26.14,26.15,364400.0,10.9356,10.9523,10.9356,10.9397,364400.0
2011-04-20 15:55:00,26.15,26.16,26.12,26.15,1053400.0,10.9397,10.9439,10.9272,10.9397,1053400.0
2011-04-21 09:30:00,26.28,26.28,26.21,26.25,290100.0,10.9941,10.9941,10.9648,10.9816,290100.0
2011-04-21 09:35:00,26.25,26.25,26.19,26.21,202100.0,10.9816,10.9816,10.9565,10.9648,202100.0
2011-04-21 09:40:00,26.21,26.25,26.19,26.2,165000.0,10.9648,10.9816,10.9565,10.9607,165000.0
2011-04-21 09:45:00,26.19,26.22,26.17,26.2,262000.0,10.9565,10.969,10.9481,10.9607,262000.0
2011-04-21 09:50:00,26.2,26.2,26.16,26.17,113600.0,10.9607,10.9607,10.9439,10.9481,113600.0
2011-04-21 09:55:00,26.18,26.22,26.15,26.16,222700.0,10.9523,10.969,10.9397,10.9439,222700.0
2011-04-21 10:00:00,26.16,26.17,26.12,26.14,367800.0,10.9439,10.9481,10.9272,10.9356,367800.0
2011-04-21 10:05:00,26.14,26.14,26.11,26.14,122100.0,10.9356,10.9356,10.923,10.9356,122100.0
2011-04-21 10:10:00,26.14,26.16,26.13,26.16,175300.0,10.9356,10.9439,10.9314,10.9439,175300.0
2011-04-21 10:15:00,26.16,26.18,26.15,26.15,185000.0,10.9439,10.9523,10.9397,10.9397,185000.0
2011-04-21 10:20:00,26.16,26.16,26.14,26.15,131300.0,10.9439,10.9439,10.9356,10.9397,131300.0
2011-04-21 10:25:00,26.16,26.16,26.11,26.11,132100.0,10.9439,10.9439,10.923,10.923,132100.0
2011-04-21 10:30:00,26.11,26.18,26.11,26.13,166100.0,10.923,10.9523,10.923,10.9314,166100.0
2011-04-21 10:35:00,26.13,26.14,26.08,26.12,339500.0,10.9314,10.9356,10.9105,10.9272,339500.0
2011-04-21 10:40:00,26.12,26.13,26.1,26.1,142600.0,10.9272,10.9314,10.9188,10.9188,142600.0
2011-04-21 10:45:00,26.11,26.12,26.09,26.12,159000.0,10.923,10.9272,10.9146,10.9272,159000.0
2011-04-21 10:50:00,26.12,26.15,26.11,26.14,188500.0,10.9272,10.9397,10.923,10.9356,188500.0
2011-04-21 10:55:00,26.14,26.18,26.13,26.15,134200.0,10.9356,10.9523,10.9314,10.9397,134200.0
2011-04-21 11:00:00,26.14,26.16,26.12,26.15,179500.0,10.9356,10.9439,10.9272,10.9397,179500.0
2011-04-21 11:05:00,26.14,26.15,26.13,26.14,120200.0,10.9356,10.9397,10.9314,10.9356,120200.0
2011-04-21 11:10:00,26.14,26.15,26.13,26.15,86000.0,10.9356,10.9397,10.9314,10.9397,86000.0
2011-04-21 11:15:00,26.15,26.17,26.14,26.17,161900.0,10.9397,10.9481,10.9356,10.9481,161900.0
2011-04-21 11:20:00,26.17,26.17,26.16,26.17,50400.0,10.9481,10.9481,10.9439,10.9481,50400.0
2011-04-21 11:25:00,26.17,26.17,26.16,26.17,69000.0,10.9481,10.9481,10.9439,10.9481,69000.0
2011-04-21 11:30:00,26.17,26.18,26.16,26.17,94400.0,10.9481,10.9523,10.9439,10.9481,94400.0
2011-04-21 11:35:00,26.17,26.17,26.16,26.16,39900.0,10.9481,10.9481,10.9439,10.9439,39900.0
2011-04-21 11:40:00,26.17,26.17,26.15,26.16,58900.0,10.9481,10.9481,10.9397,10.9439,58900.0
2011-04-21 11:45:00,26.16,26.16,26.1,26.1,321400.0,10.9439,10.9439,10.9188,10.9188,321400.0
2011-04-21 11:50:00,26.1,26.15,26.1,26.14,162100.0,10.9188,10.9397,10.9188,10.9356,162100.0
2011-04-21 11:55:00,26.15,26.15,26.14,26.14,36600.0,10.9397,10.9397,10.9356,10.9356,36600.0
2011-04-21 12:00:00,26.15,26.15,26.14,26.15,35000.0,10.9397,10.9397,10.9356,10.9397,35000.0
2011-04-21 12:05:00,26.14,26.15,26.14,26.14,13900.0,10.9356,10.9397,10.9356,10.9356,13900.0
2011-04-21 12:10:00,26.14,26.15,26.13,26.14,80800.0,10.9356,10.9397,10.9314,10.9356,80800.0
2011-04-21 12:15:00,26.14,26.14,26.13,26.14,14200.0,10.9356,10.9356,10.9314,10.9356,14200.0
2011-04-21 12:20:00,26.14,26.14,26.12,26.13,57100.0,10.9356,10.9356,10.9272,10.9314,57100.0
2011-04-21 12:25:00,26.13,26.15,26.12,26.14,95500.0,10.9314,10.9397,10.9272,10.9356,95500.0
2011-04-21 12:30:00,26.14,26.15,26.13,26.13,92200.0,10.9356,10.9397,10.9314,10.9314,92200.0
2011-04-21 12:35:00,26.13,26.14,26.13,26.13,29600.0,10.9314,10.9356,10.9314,10.9314,29600.0
2011-04-21 12:40:00,26.13,26.14,26.12,26.13,102100.0,10.9314,10.9356,10.9272,10.9314,102100.0
2011-04-21 12:45:00,26.12,26.14,26.1,26.11,138500.0,10.9272,10.9356,10.9188,10.923,138500.0
2011-04-21 12:50:00,26.11,26.12,26.1,26.11,46400.0,10.923,10.9272,10.9188,10.923,46400.0
2011-04-21 12:55:00,26.1,26.12,26.1,26.11,77800.0,10.9188,10.9272,10.9188,10.923,77800.0
2011-04-21 13:00:00,26.11,26.12,26.1,26.1,67800.0,10.923,10.9272,10.9188,10.9188,67800.0
2011-04-21 13:05:00,26.1,26.11,26.1,26.1,34000.0,10.9188,10.923,10.9188,10.9188,34000.0
2011-04-21 13:10:00,26.11,26.13,26.08,26.13,275100.0,10.923,10.9314,10.9105,10.9314,275100.0
2011-04-21 13:15:00,26.12,26.13,26.11,26.11,46900.0,10.9272,10.9314,10.923,10.923,46900.0
2011-04-21 13:20:00,26.12,26.12,26.1,26.1,61100.0,10.9272,10.9272,10.9188,10.9188,61100.0
2011-04-21 13:25:00,26.1,26.11,26.1,26.1,33900.0,10.9188,10.923,10.9188,10.9188,33900.0
2011-04-21 13:30:00,26.11,26.11,26.1,26.1,30400.0,10.923,10.923,10.9188,10.9188,30400.0
2011-04-21 13:35:00,26.11,26.11,26.09,26.09,49600.0,10.923,10.923,10.9146,10.9146,49600.0
2011-04-21 13:40:00,26.09,26.11,26.09,26.1,102600.0,10.9146,10.923,10.9146,10.9188,102600.0
2011-04-21 13:45:00,26.1,26.11,26.08,26.09,114900.0,10.9188,10.923,10.9105,10.9146,114900.0
2011-04-21 13:50:00,26.09,26.1,26.08,26.1,152300.0,10.9146,10.9188,10.9105,10.9188,152300.0
2011-04-21 13:55:00,26.1,26.11,26.1,26.1,72100.0,10.9188,10.923,10.9188,10.9188,72100.0
2011-04-21 14:00:00,26.11,26.11,26.1,26.11,32300.0,10.923,10.923,10.9188,10.923,32300.0
2011-04-21 14:05:00,26.11,26.11,26.1,26.11,50300.0,10.923,10.923,10.9188,10.923,50300.0
2011-04-21 14:10:00,26.11,26.11,26.1,26.11,79300.0,10.923,10.923,10.9188,10.923,79300.0
2011-04-21 14:15:00,26.11,26.11,26.09,26.1,106300.0,10.923,10.923,10.9146,10.9188,106300.0
2011-04-21 14:20:00,26.09,26.1,26.08,26.09,56700.0,10.9146,10.9188,10.9105,10.9146,56700.0
2011-04-21 14:25:00,26.09,26.09,26.07,26.08,84300.0,10.9146,10.9146,10.9063,10.9105,84300.0
2011-04-21 14:30:00,26.08,26.09,26.07,26.08,73300.0,10.9105,10.9146,10.9063,10.9105,73300.0
2011-04-21 14:35:00,26.09,26.09,26.08,26.08,40100.0,10.9146,10.9146,10.9105,10.9105,40100.0
2011-04-21 14:40:00,26.08,26.09,26.06,26.07,93000.0,10.9105,10.9146,10.9021,10.9063,93000.0
2011-04-21 14:45:00,26.07,26.07,26.05,26.05,73900.0,10.9063,10.9063,10.8979,10.8979,73900.0
2011-04-21 14:50:00,26.05,26.06,26.05,26.05,86600.0,10.8979,10.9021,10.8979,10.8979,86600.0
2011-04-21 14:55:00,26.06,26.06,26.05,26.05,132400.0,10.9021,10.9021,10.8979,10.8979,132400.0
2011-04-21 15:00:00,26.05,26.06,26.05,26.06,111400.0,10.8979,10.9021,10.8979,10.9021,111400.0
2011-04-21 15:05:00,26.06,26.07,26.05,26.07,57800.0,10.9021,10.9063,10.8979,10.9063,57800.0
2011-04-21 15:10:00,26.07,26.08,26.06,26.08,125100.0,10.9063,10.9105,10.9021,10.9105,125100.0
2011-04-21 15:15:00,26.08,26.08,26.05,26.05,106100.0,10.9105,10.9105,10.8979,10.8979,106100.0
2011-04-21 15:20:00,26.05,26.06,26.05,26.06,69700.0,10.8979,10.9021,10.8979,10.9021,69700.0
2011-04-21 15:25:00,26.05,26.06,26.01,26.04,529600.0,10.8979,10.9021,10.8812,10.8937,529600.0
2011-04-21 15:30:00,26.04,26.04,26.03,26.03,62000.0,10.8937,10.8937,10.8895,10.8895,62000.0
2011-04-21 15:35:00,26.04,26.04,26.01,26.01,163900.0,10.8937,10.8937,10.8812,10.8812,163900.0
2011-04-21 15:40:00,26.02,26.02,25.98,26.0,651100.0,10.8854,10.8854,10.8686,10.877,651100.0
2011-04-21 15:45:00,26.0,26.04,26.0,26.01,288400.0,10.877,10.8937,10.877,10.8812,288400.0
2011-04-21 15:50:00,26.01,26.03,25.99,26.02,317800.0,10.8812,10.8895,10.8728,10.8854,317800.0
2011-04-21 15:55:00,26.02,26.05,26.02,26.05,554100.0,10.8854,10.8979,10.8854,10.8979,554100.0
2011-04-25 09:30:00,26.09,26.17,26.06,26.09,352600.0,10.9146,10.9481,10.9021,10.9146,352600.0
2011-04-25 09:35:00,26.08,26.17,25.98,25.99,149400.0,10.9105,10.9481,10.8686,10.8728,149400.0
2011-04-25 09:40:00,25.98,26.0,25.95,25.96,119100.0,10.8686,10.877,10.8561,10.8603,119100.0
2011-04-25 09:45:00,25.96,26.01,25.95,25.97,276700.0,10.8603,10.8812,10.8561,10.8644,276700.0
2011-04-25 09:50:00,25.97,26.03,25.96,26.0,123200.0,10.8644,10.8895,10.8603,10.877,123200.0
2011-04-25 09:55:00,26.01,26.07,26.0,26.07,87700.0,10.8812,10.9063,10.877,10.9063,87700.0
2011-04-25 10:00:00,26.07,26.07,26.03,26.03,109000.0,10.9063,10.9063,10.8895,10.8895,109000.0
2011-04-25 10:05:00,26.03,26.04,26.02,26.02,57700.0,10.8895,10.8937,10.8854,10.8854,57700.0
2011-04-25 10:10:00,26.02,26.03,26.02,26.02,42800.0,10.8854,10.8895,10.8854,10.8854,42800.0
2011-04-25 10:15:00,26.02,26.06,26.02,26.05,264500.0,10.8854,10.9021,10.8854,10.8979,264500.0
2011-04-25 10:20:00,26.05,26.05,25.99,26.0,107600.0,10.8979,10.8979,10.8728,10.877,107600.0
2011-04-25 10:25:00,26.0,26.0,25.97,25.97,48600.0,10.877,10.877,10.8644,10.8644,48600.0
2011-04-25 10:30:00,25.98,26.01,25.97,26.01,63100.0,10.8686,10.8812,10.8644,10.8812,63100.0
2011-04-25 10:35:00,26.01,26.01,25.98,25.98,100300.0,10.8812,10.8812,10.8686,10.8686,100300.0
2011-04-25 10:40:00,25.99,25.99,25.98,25.99,28400.0,10.8728,10.8728,10.8686,10.8728,28400.0
2011-04-25 10:45:00,25.99,26.01,25.98,26.0,96900.0,10.8728,10.8812,10.8686,10.877,96900.0
2011-04-25 10:50:00,26.0,26.03,25.99,25.99,170100.0,10.877,10.8895,10.8728,10.8728,170100.0
2011-04-25 10:55:00,26.0,26.01,25.98,26.0,75700.0,10.877,10.8812,10.8686,10.877,75700.0
2011-04-25 11:00:00,26.01,26.01,26.0,26.01,65500.0,10.8812,10.8812,10.877,10.8812,65500.0
2011-04-25 11:05:00,26.01,26.04,26.0,26.02,80900.0,10.8812,10.8937,10.877,10.8854,80900.0
2011-04-25 11:10:00,26.02,26.03,26.01,26.02,51300.0,10.8854,10.8895,10.8812,10.8854,51300.0
2011-04-25 11:15:00,26.01,26.02,25.99,25.99,56000.0,10.8812,10.8854,10.8728,10.8728,56000.0
2011-04-25 11:20:00,26.0,26.02,25.99,26.02,142600.0,10.877,10.8854,10.8728,10.8854,142600.0
2011-04-25 11:25:00,26.02,26.04,26.01,26.04,40200.0,10.8854,10.8937,10.8812,10.8937,40200.0
2011-04-25 11:30:00,26.04,26.04,26.03,26.03,32700.0,10.8937,10.8937,10.8895,10.8895,32700.0
2011-04-25 11:35:00,26.04,26.04,26.03,26.04,52200.0,10.8937,10.8937,10.8895,10.8937,52200.0
2011-04-25 11:40:00,26.04,26.05,26.03,26.05,60700.0,10.8937,10.8979,10.8895,10.8979,60700.0
2011-04-25 11:45:00,26.05,26.05,26.04,26.05,53200.0,10.8979,10.8979,10.8937,10.8979,53200.0
2011-04-25 11:50:00,26.04,26.05,26.04,26.04,47300.0,10.8937,10.8979,10.8937,10.8937,47300.0
2011-04-25 11:55:00,26.05,26.06,26.04,26.05,67200.0,10.8979,10.9021,10.8937,10.8979,67200.0
2011-04-25 12:00:00,26.06,26.06,26.05,26.05,31200.0,10.9021,10.9021,10.8979,10.8979,31200.0
2011-04-25 12:05:00,26.05,26.07,26.05,26.07,60900.0,10.8979,10.9063,10.8979,10.9063,60900.0
2011-04-25 12:10:00,26.07,26.07,26.04,26.04,136200.0,10.9063,10.9063,10.8937,10.8937,136200.0
2011-04-25 12:15:00,26.04,26.05,26.04,26.05,24900.0,10.8937,10.8979,10.8937,10.8979,24900.0
2011-04-25 12:20:00,26.05,26.06,26.04,26.06,43600.0,10.8979,10.9021,10.8937,10.9021,43600.0
2011-04-25 12:25:00,26.05,26.06,26.05,26.05,48900.0,10.8979,10.9021,10.8979,10.8979,48900.0
2011-04-25 12:30:00,26.05,26.06,26.05,26.05,60700.0,10.8979,10.9021,10.8979,10.8979,60700.0
2011-04-25 12:35:00,26.05,26.06,26.05,26.05,31200.0,10.8979,10.9021,10.8979,10.8979,31200.0
2011-04-25 12:40:00,26.05,26.06,26.03,26.03,72500.0,10.8979,10.9021,10.8895,10.8895,72500.0
2011-04-25 12:45:00,26.04,26.06,26.03,26.06,53000.0,10.8937,10.9021,10.8895,10.9021,53000.0
2011-04-25 12:50:00,26.06,26.06,26.05,26.06,29800.0,10.9021,10.9021,10.8979,10.9021,29800.0
2011-04-25 12:55:00,26.06,26.07,26.05,26.06,85500.0,10.9021,10.9063,10.8979,10.9021,85500.0
2011-04-25 13:00:00,26.06,26.07,26.06,26.07,22900.0,10.9021,10.9063,10.9021,10.9063,22900.0
2011-04-25 13:05:00,26.06,26.07,26.06,26.06,25700.0,10.9021,10.9063,10.9021,10.9021,25700.0
2011-04-25 13:10:00,26.07,26.07,26.06,26.06,41700.0,10.9063,10.9063,10.9021,10.9021,41700.0
2011-04-25 13:15:00,26.07,26.07,26.06,26.06,19000.0,10.9063,10.9063,10.9021,10.9021,19000.0
2011-04-25 13:20:00,26.07,26.07,26.06,26.06,22400.0,10.9063,10.9063,10.9021,10.9021,22400.0
2011-04-25 13:25:00,26.07,26.09,26.06,26.09,91900.0,10.9063,10.9146,10.9021,10.9146,91900.0
2011-04-25 13:30:00,26.09,26.1,26.08,26.1,50600.0,10.9146,10.9188,10.9105,10.9188,50600.0
2011-04-25 13:35:00,26.1,26.1,26.09,26.1,34800.0,10.9188,10.9188,10.9146,10.9188,34800.0
2011-04-25 13:40:00,26.1,26.1,26.09,26.1,27500.0,10.9188,10.9188,10.9146,10.9188,27500.0
2011-04-25 13:45:00,26.1,26.1,26.09,26.1,21500.0,10.9188,10.9188,10.9146,10.9188,21500.0
2011-04-25 13:50:00,26.1,26.12,26.09,26.12,63100.0,10.9188,10.9272,10.9146,10.9272,63100.0
2011-04-25 13:55:00,26.12,26.12,26.08,26.1,112300.0,10.9272,10.9272,10.9105,10.9188,112300.0
2011-04-25 14:00:00,26.09,26.11,26.09,26.11,54000.0,10.9146,10.923,10.9146,10.923,54000.0
2011-04-25 14:05:00,26.11,26.11,26.09,26.1,41300.0,10.923,10.923,10.9146,10.9188,41300.0
2011-04-25 14:10:00,26.1,26.11,26.09,26.09,117600.0,10.9188,10.923,10.9146,10.9146,117600.0
2011-04-25 14:15:00,26.1,26.1,26.09,26.1,69200.0,10.9188,10.9188,10.9146,10.9188,69200.0
2011-04-25 14:20:00,26.1,26.1,26.09,26.1,33400.0,10.9188,10.9188,10.9146,10.9188,33400.0
2011-04-25 14:25:00,26.1,26.11,26.09,26.11,55900.0,10.9188,10.923,10.9146,10.923,55900.0
2011-04-25 14:30:00,26.11,26.11,26.1,26.11,54900.0,10.923,10.923,10.9188,10.923,54900.0
2011-04-25 14:35:00,26.11,26.11,26.1,26.1,62700.0,10.923,10.923,10.9188,10.9188,62700.0
2011-04-25 14:40:00,26.1,26.11,26.1,26.11,36500.0,10.9188,10.923,10.9188,10.923,36500.0
2011-04-25 14:45:00,26.11,26.12,26.1,26.12,92000.0,10.923,10.9272,10.9188,10.9272,92000.0
2011-04-25 14:50:00,26.12,26.12,26.11,26.12,63800.0,10.9272,10.9272,10.923,10.9272,63800.0
2011-04-25 14:55:00,26.12,26.12,26.11,26.12,86500.0,10.9272,10.9272,10.923,10.9272,86500.0
2011-04-25 15:00:00,26.12,26.12,26.09,26.09,133500.0,10.9272,10.9272,10.9146,10.9146,133500.0
2011-04-25 15:05:00,26.09,26.11,26.09,26.1,141400.0,10.9146,10.923,10.9146,10.9188,141400.0
2011-04-25 15:10:00,26.1,26.1,26.09,26.09,24700.0,10.9188,10.9188,10.9146,10.9146,24700.0
2011-04-25 15:15:00,26.09,26.1,26.09,26.1,83800.0,10.9146,10.9188,10.9146,10.9188,83800.0
2011-04-25 15:20:00,26.1,26.1,26.09,26.1,63900.0,10.9188,10.9188,10.9146,10.9188,63900.0
2011-04-25 15:25:00,26.1,26.11,26.09,26.11,94400.0,10.9188,10.923,10.9146,10.923,94400.0
2011-04-25 15:30:00,26.11,26.11,26.1,26.11,98900.0,10.923,10.923,10.9188,10.923,98900.0
2011-04-25 15:35:00,26.11,26.11,26.1,26.1,106500.0,10.923,10.923,10.9188,10.9188,106500.0
2011-04-25 15:40:00,26.11,26.11,26.1,26.1,115500.0,10.923,10.923,10.9188,10.9188,115500.0
2011-04-25 15:45:00,26.1,26.1,26.06,26.09,283800.0,10.9188,10.9188,10.9021,10.9146,283800.0
2011-04-25 15:50:00,26.09,26.09,26.08,26.09,95100.0,10.9146,10.9146,10.9105,10.9146,95100.0
2011-04-25 15:55:00,26.08,26.1,26.08,26.09,414000.0,10.9105,10.9188,10.9105,10.9146,414000.0
2011-04-26 09:30:00,26.06,26.15,26.05,26.12,249500.0,10.9021,10.9397,10.8979,10.9272,249500.0
2011-04-26 09:35:00,26.12,26.19,26.12,26.19,254400.0,10.9272,10.9565,10.9272,10.9565,254400.0
2011-04-26 09:40:00,26.19,26.21,26.16,26.2,154200.0,10.9565,10.9648,10.9439,10.9607,154200.0
2011-04-26 09:45:00,26.2,26.22,26.18,26.2,142800.0,10.9607,10.969,10.9523,10.9607,142800.0
2011-04-26 09:50:00,26.2,26.27,26.19,26.26,155600.0,10.9607,10.9899,10.9565,10.9858,155600.0
2011-04-26 09:55:00,26.27,26.29,26.27,26.27,117100.0,10.9899,10.9983,10.9899,10.9899,117100.0
2011-04-26 10:00:00,26.28,26.3,26.26,26.27,101600.0,10.9941,11.0025,10.9858,10.9899,101600.0
2011-04-26 10:05:00,26.26,26.31,26.26,26.3,197100.0,10.9858,11.0067,10.9858,11.0025,197100.0
2011-04-26 10:10:00,26.3,26.31,26.26,26.28,110200.0,11.0025,11.0067,10.9858,10.9941,110200.0
2011-04-26 10:15:00,26.28,26.28,26.24,26.26,234700.0,10.9941,10.9941,10.9774,10.9858,234700.0
2011-04-26 10:20:00,26.27,26.3,26.26,26.28,85500.0,10.9899,11.0025,10.9858,10.9941,85500.0
2011-04-26 10:25:00,26.28,26.31,26.28,26.3,128100.0,10.9941,11.0067,10.9941,11.0025,128100.0
2011-04-26 10:30:00,26.3,26.33,26.3,26.31,121800.0,11.0025,11.015,11.0025,11.0067,121800.0
2011-04-26 10:35:00,26.32,26.36,26.31,26.34,174900.0,11.0109,11.0276,11.0067,11.0192,174900.0
2011-04-26 10:40:00,26.35,26.38,26.33,26.38,111500.0,11.0234,11.036,11.015,11.036,111500.0
2011-04-26 10:45:00,26.38,26.41,26.37,26.39,179400.0,11.036,11.0485,11.0318,11.0401,179400.0
2011-04-26 10:50:00,26.39,26.4,26.36,26.36,212100.0,11.0401,11.0443,11.0276,11.0276,212100.0
2011-04-26 10:55:00,26.36,26.37,26.32,26.32,120100.0,11.0276,11.0318,11.0109,11.0109,120100.0
2011-04-26 11:00:00,26.33,26.34,26.31,26.31,86200.0,11.015,11.0192,11.0067,11.0067,86200.0
2011-04-26 11:05:00,26.32,26.35,26.31,26.34,120100.0,11.0109,11.0234,11.0067,11.0192,120100.0
2011-04-26 11:10:00,26.34,26.35,26.33,26.33,70600.0,11.0192,11.0234,11.015,11.015,70600.0
2011-04-26 11:15:00,26.33,26.33,26.29,26.3,241900.0,11.015,11.015,10.9983,11.0025,241900.0
2011-04-26 11:20:00,26.31,26.32,26.3,26.32,49600.0,11.0067,11.0109,11.0025,11.0109,49600.0
2011-04-26 11:25:00,26.31,26.33,26.31,26.33,71800.0,11.0067,11.015,11.0067,11.015,71800.0
2011-04-26 11:30:00,26.32,26.34,26.32,26.34,88300.0,11.0109,11.0192,11.0109,11.0192,88300.0
2011-04-26 11:35:00,26.34,26.34,26.29,26.29,119100.0,11.0192,11.0192,10.9983,10.9983,119100.0
2011-04-26 11:40:00,26.29,26.3,26.29,26.29,28900.0,10.9983,11.0025,10.9983,10.9983,28900.0
2011-04-26 11:45:00,26.3,26.31,26.28,26.29,150500.0,11.0025,11.0067,10.9941,10.9983,150500.0
2011-04-26 11:50:00,26.29,26.31,26.29,26.3,128700.0,10.9983,11.0067,10.9983,11.0025,128700.0
2011-04-26 11:55:00,26.3,26.32,26.29,26.3,96000.0,11.0025,11.0109,10.9983,11.0025,96000.0
2011-04-26 12:00:00,26.3,26.32,26.29,26.31,119800.0,11.0025,11.0109,10.9983,11.0067,119800.0
2011-04-26 12:05:00,26.31,26.31,26.29,26.29,40300.0,11.0067,11.0067,10.9983,10.9983,40300.0
2011-04-26 12:10:00,26.3,26.3,26.28,26.3,46900.0,11.0025,11.0025,10.9941,11.0025,46900.0
2011-04-26 12:15:00,26.3,26.3,26.29,26.29,40500.0,11.0025,11.0025,10.9983,10.9983,40500.0
2011-04-26 12:20:00,26.29,26.3,26.29,26.29,29900.0,10.9983,11.0025,10.9983,10.9983,29900.0
2011-04-26 12:25:00,26.3,26.3,26.29,26.29,50200.0,11.0025,11.0025,10.9983,10.9983,50200.0
2011-04-26 12:30:00,26.29,26.31,26.29,26.3,97100.0,10.9983,11.0067,10.9983,11.0025,97100.0
2011-04-26 12:35:00,26.31,26.31,26.3,26.31,37400.0,11.0067,11.0067,11.0025,11.0067,37400.0
2011-04-26 12:40:00,26.31,26.31,26.3,26.3,40500.0,11.0067,11.0067,11.0025,11.0025,40500.0
2011-04-26 12:45:00,26.3,26.33,26.3,26.32,79800.0,11.0025,11.015,11.0025,11.0109,79800.0
2011-04-26 12:50:00,26.33,26.35,26.32,26.35,89900.0,11.015,11.0234,11.0109,11.0234,89900.0
2011-04-26 12:55:00,26.35,26.35,26.32,26.32,99300.0,11.0234,11.0234,11.0109,11.0109,99300.0
2011-04-26 13:00:00,26.33,26.33,26.31,26.32,60800.0,11.015,11.015,11.0067,11.0109,60800.0
2011-04-26 13:05:00,26.32,26.32,26.29,26.32,390400.0,11.0109,11.0109,10.9983,11.0109,390400.0
2011-04-26 13:10:00,26.32,26.34,26.3,26.32,92100.0,11.0109,11.0192,11.0025,11.0109,92100.0
2011-04-26 13:15:00,26.33,26.35,26.32,26.35,40800.0,11.015,11.0234,11.0109,11.0234,40800.0
2011-04-26 13:20:00,26.35,26.35,26.34,26.34,38000.0,11.0234,11.0234,11.0192,11.0192,38000.0
2011-04-26 13:25:00,26.34,26.35,26.34,26.34,31000.0,11.0192,11.0234,11.0192,11.0192,31000.0
2011-04-26 13:30:00,26.34,26.35,26.31,26.31,57000.0,11.0192,11.0234,11.0067,11.0067,57000.0
2011-04-26 13:35:00,26.31,26.32,26.3,26.31,58100.0,11.0067,11.0109,11.0025,11.0067,58100.0
2011-04-26 13:40:00,26.31,26.31,26.29,26.29,33200.0,11.0067,11.0067,10.9983,10.9983,33200.0
2011-04-26 13:45:00,26.3,26.3,26.29,26.3,26800.0,11.0025,11.0025,10.9983,11.0025,26800.0
2011-04-26 13:50:00,26.3,26.33,26.29,26.33,104200.0,11.0025,11.015,10.9983,11.015,104200.0
2011-04-26 13:55:00,26.33,26.33,26.32,26.32,17000.0,11.015,11.015,11.0109,11.0109,17000.0
2011-04-26 14:00:00,26.32,26.33,26.32,26.32,40000.0,11.0109,11.015,11.0109,11.0109,40000.0
2011-04-26 14:05:00,26.32,26.35,26.32,26.35,77300.0,11.0109,11.0234,11.0109,11.0234,77300.0
2011-04-26 14:10:00,26.35,26.35,26.32,26.33,195000.0,11.0234,11.0234,11.0109,11.015,195000.0
2011-04-26 14:15:00,26.32,26.33,26.32,26.33,30600.0,11.0109,11.015,11.0109,11.015,30600.0
2011-04-26 14:20:00,26.32,26.33,26.32,26.33,27700.0,11.0109,11.015,11.0109,11.015,27700.0
2011-04-26 14:25:00,26.32,26.33,26.32,26.32,33600.0,11.0109,11.015,11.0109,11.0109,33600.0
2011-04-26 14:30:00,26.33,26.35,26.32,26.34,161200.0,11.015,11.0234,11.0109,11.0192,161200.0
2011-04-26 14:35:00,26.35,26.35,26.34,26.34,58000.0,11.0234,11.0234,11.0192,11.0192,58000.0
2011-04-26 14:40:00,26.34,26.35,26.34,26.34,37100.0,11.0192,11.0234,11.0192,11.0192,37100.0
2011-04-26 14:45:00,26.35,26.37,26.34,26.36,97700.0,11.0234,11.0318,11.0192,11.0276,97700.0
2011-04-26 14:50:00,26.37,26.38,26.35,26.35,150200.0,11.0318,11.036,11.0234,11.0234,150200.0
2011-04-26 14:55:00,26.35,26.36,26.34,26.35,42500.0,11.0234,11.0276,11.0192,11.0234,42500.0
2011-04-26 15:00:00,26.34,26.35,26.31,26.35,152300.0,11.0192,11.0234,11.0067,11.0234,152300.0
2011-04-26 15:05:00,26.34,26.35,26.33,26.33,76100.0,11.0192,11.0234,11.015,11.015,76100.0
2011-04-26 15:10:00,26.34,26.34,26.32,26.34,95500.0,11.0192,11.0192,11.0109,11.0192,95500.0
2011-04-26 15:15:00,26.33,26.34,26.32,26.32,74200.0,11.015,11.0192,11.0109,11.0109,74200.0
2011-04-26 15:20:00,26.32,26.33,26.31,26.31,52900.0,11.0109,11.015,11.0067,11.0067,52900.0
2011-04-26 15:25:00,26.31,26.32,26.29,26.3,66400.0,11.0067,11.0109,10.9983,11.0025,66400.0
2011-04-26 15:30:00,26.3,26.3,26.27,26.27,190800.0,11.0025,11.0025,10.9899,10.9899,190800.0
2011-04-26 15:35:00,26.27,26.3,26.26,26.27,150000.0,10.9899,11.0025,10.9858,10.9899,150000.0
2011-04-26 15:40:00,26.27,26.29,26.27,26.27,116600.0,10.9899,10.9983,10.9899,10.9899,116600.0
2011-04-26 15:45:00,26.27,26.28,26.26,26.26,133700.0,10.9899,10.9941,10.9858,10.9858,133700.0
2011-04-26 15:50:00,26.27,26.27,26.26,26.27,182000.0,10.9899,10.9899,10.9858,10.9899,182000.0
2011-04-26 15:55:00,26.27,26.28,26.25,26.28,524500.0,10.9899,10.9941,10.9816,10.9941,524500.0
2011-04-27 09:30:00,26.46,26.47,26.37,26.47,341400.0,11.0694,11.0736,11.0318,11.0736,341400.0
2011-04-27 09:35:00,26.46,26.5,26.45,26.48,137800.0,11.0694,11.0862,11.0652,11.0778,137800.0
2011-04-27 09:40:00,26.49,26.5,26.48,26.49,118700.0,11.082,11.0862,11.0778,11.082,118700.0
2011-04-27 09:45:00,26.49,26.54,26.45,26.54,240400.0,11.082,11.1029,11.0652,11.1029,240400.0
2011-04-27 09:50:00,26.54,26.56,26.53,26.55,132400.0,11.1029,11.1113,11.0987,11.1071,132400.0
2011-04-27 09:55:00,26.55,26.56,26.52,26.53,70700.0,11.1071,11.1113,11.0945,11.0987,70700.0
2011-04-27 10:00:00,26.52,26.56,26.52,26.56,147900.0,11.0945,11.1113,11.0945,11.1113,147900.0
2011-04-27 10:05:00,26.56,26.61,26.56,26.59,157400.0,11.1113,11.1322,11.1113,11.1238,157400.0
2011-04-27 10:10:00,26.6,26.66,26.59,26.66,117300.0,11.128,11.1531,11.1238,11.1531,117300.0
2011-04-27 10:15:00,26.66,26.69,26.65,26.68,107700.0,11.1531,11.1657,11.1489,11.1615,107700.0
2011-04-27 10:20:00,26.69,26.71,26.66,26.67,321700.0,11.1657,11.174,11.1531,11.1573,321700.0
2011-04-27 10:25:00,26.67,26.67,26.63,26.64,121200.0,11.1573,11.1573,11.1406,11.1447,121200.0
2011-04-27 10:30:00,26.64,26.65,26.63,26.64,95000.0,11.1447,11.1489,11.1406,11.1447,95000.0
2011-04-27 10:35:00,26.65,26.69,26.64,26.69,139200.0,11.1489,11.1657,11.1447,11.1657,139200.0
2011-04-27 10:40:00,26.69,26.69,26.68,26.68,84500.0,11.1657,11.1657,11.1615,11.1615,84500.0
2011-04-27 10:45:00,26.69,26.69,26.64,26.65,110700.0,11.1657,11.1657,11.1447,11.1489,110700.0
2011-04-27 10:50:00,26.65,26.65,26.57,26.57,104100.0,11.1489,11.1489,11.1155,11.1155,104100.0
2011-04-27 10:55:00,26.57,26.58,26.55,26.57,176000.0,11.1155,11.1196,11.1071,11.1155,176000.0
2011-04-27 11:00:00,26.57,26.62,26.56,26.59,207600.0,11.1155,11.1364,11.1113,11.1238,207600.0
2011-04-27 11:05:00,26.59,26.6,26.57,26.58,122800.0,11.1238,11.128,11.1155,11.1196,122800.0
2011-04-27 11:10:00,26.58,26.59,26.58,26.58,35400.0,11.1196,11.1238,11.1196,11.1196,35400.0
2011-04-27 11:15:00,26.59,26.59,26.56,26.56,280300.0,11.1238,11.1238,11.1113,11.1113,280300.0
2011-04-27 11:20:00,26.56,26.57,26.54,26.55,145400.0,11.1113,11.1155,11.1029,11.1071,145400.0
2011-04-27 11:25:00,26.54,26.58,26.54,26.57,180500.0,11.1029,11.1196,11.1029,11.1155,180500.0
2011-04-27 11:30:00,26.56,26.59,26.56,26.58,143300.0,11.1113,11.1238,11.1113,11.1196,143300.0
2011-04-27 11:35:00,26.58,26.6,26.57,26.59,118500.0,11.1196,11.128,11.1155,11.1238,118500.0
2011-04-27 11:40:00,26.6,26.6,26.58,26.59,64500.0,11.128,11.128,11.1196,11.1238,64500.0
2011-04-27 11:45:00,26.58,26.59,26.58,26.59,19100.0,11.1196,11.1238,11.1196,11.1238,19100.0
2011-04-27 11:50:00,26.59,26.61,26.58,26.59,175700.0,11.1238,11.1322,11.1196,11.1238,175700.0
2011-04-27 11:55:00,26.59,26.62,26.59,26.62,58000.0,11.1238,11.1364,11.1238,11.1364,58000.0
2011-04-27 12:00:00,26.62,26.62,26.57,26.57,109100.0,11.1364,11.1364,11.1155,11.1155,109100.0
2011-04-27 12:05:00,26.58,26.58,26.54,26.55,166400.0,11.1196,11.1196,11.1029,11.1071,166400.0
2011-04-27 12:10:00,26.54,26.56,26.54,26.56,23700.0,11.1029,11.1113,11.1029,11.1113,23700.0
2011-04-27 12:15:00,26.56,26.57,26.55,26.56,75800.0,11.1113,11.1155,11.1071,11.1113,75800.0
2011-04-27 12:20:00,26.56,26.58,26.56,26.58,40400.0,11.1113,11.1196,11.1113,11.1196,40400.0
2011-04-27 12:25:00,26.58,26.61,26.58,26.6,47500.0,11.1196,11.1322,11.1196,11.128,47500.0
2011-04-27 12:30:00,26.6,26.63,26.59,26.59,84800.0,11.128,11.1406,11.1238,11.1238,84800.0
2011-04-27 12:35:00,26.6,26.65,26.59,26.65,116000.0,11.128,11.1489,11.1238,11.1489,116000.0
2011-04-27 12:40:00,26.64,26.66,26.64,26.65,86100.0,11.1447,11.1531,11.1447,11.1489,86100.0
2011-04-27 12:45:00,26.64,26.65,26.59,26.6,115600.0,11.1447,11.1489,11.1238,11.128,115600.0
2011-04-27 12:50:00,26.6,26.6,26.59,26.6,52900.0,11.128,11.128,11.1238,11.128,52900.0
2011-04-27 12:55:00,26.6,26.62,26.59,26.62,264800.0,11.128,11.1364,11.1238,11.1364,264800.0
2011-04-27 13:00:00,26.62,26.63,26.59,26.59,83700.0,11.1364,11.1406,11.1238,11.1238,83700.0
2011-04-27 13:05:00,26.6,26.6,26.59,26.6,34600.0,11.128,11.128,11.1238,11.128,34600.0
2011-04-27 13:10:00,26.6,26.61,26.56,26.57,83200.0,11.128,11.1322,11.1113,11.1155,83200.0
2011-04-27 13:15:00,26.57,26.6,26.56,26.6,69100.0,11.1155,11.128,11.1113,11.128,69100.0
2011-04-27 13:20:00,26.6,26.61,26.58,26.58,62000.0,11.128,11.1322,11.1196,11.1196,62000.0
2011-04-27 13:25:00,26.58,26.59,26.58,26.58,33200.0,11.1196,11.1238,11.1196,11.1196,33200.0
2011-04-27 13:30:00,26.59,26.62,26.58,26.62,57500.0,11.1238,11.1364,11.1196,11.1364,57500.0
2011-04-27 13:35:00,26.61,26.63,26.61,26.61,66600.0,11.1322,11.1406,11.1322,11.1322,66600.0
2011-04-27 13:40:00,26.61,26.62,26.58,26.59,83100.0,11.1322,11.1364,11.1196,11.1238,83100.0
2011-04-27 13:45:00,26.59,26.6,26.58,26.6,36900.0,11.1238,11.128,11.1196,11.128,36900.0
2011-04-27 13:50:00,26.6,26.61,26.59,26.61,79400.0,11.128,11.1322,11.1238,11.1322,79400.0
2011-04-27 13:55:00,26.61,26.62,26.6,26.61,50900.0,11.1322,11.1364,11.128,11.1322,50900.0
2011-04-27 14:00:00,26.61,26.65,26.61,26.63,118600.0,11.1322,11.1489,11.1322,11.1406,118600.0
2011-04-27 14:05:00,26.63,26.63,26.62,26.63,23400.0,11.1406,11.1406,11.1364,11.1406,23400.0
2011-04-27 14:10:00,26.63,26.64,26.62,26.64,83200.0,11.1406,11.1447,11.1364,11.1447,83200.0
2011-04-27 14:15:00,26.64,26.64,26.63,26.64,33600.0,11.1447,11.1447,11.1406,11.1447,33600.0
2011-04-27 14:20:00,26.64,26.65,26.63,26.65,76400.0,11.1447,11.1489,11.1406,11.1489,76400.0
2011-04-27 14:25:00,26.64,26.65,26.6,26.61,88800.0,11.1447,11.1489,11.128,11.1322,88800.0
2011-04-27 14:30:00,26.6,26.61,26.6,26.6,32600.0,11.128,11.1322,11.128,11.128,32600.0
2011-04-27 14:35:00,26.6,26.64,26.6,26.64,89100.0,11.128,11.1447,11.128,11.1447,89100.0
2011-04-27 14:40:00,26.64,26.64,26.63,26.63,53400.0,11.1447,11.1447,11.1406,11.1406,53400.0
2011-04-27 14:45:00,26.64,26.64,26.61,26.61,93600.0,11.1447,11.1447,11.1322,11.1322,93600.0
2011-04-27 14:50:00,26.6,26.64,26.6,26.63,72100.0,11.128,11.1447,11.128,11.1406,72100.0
2011-04-27 14:55:00,26.64,26.65,26.61,26.63,177400.0,11.1447,11.1489,11.1322,11.1406,177400.0
2011-04-27 15:00:00,26.63,26.64,26.61,26.63,93500.0,11.1406,11.1447,11.1322,11.1406,93500.0
2011-04-27 15:05:00,26.63,26.64,26.61,26.63,348300.0,11.1406,11.1447,11.1322,11.1406,348300.0
2011-04-27 15:10:00,26.63,26.65,26.62,26.65,153800.0,11.1406,11.1489,11.1364,11.1489,153800.0
2011-04-27 15:15:00,26.65,26.66,26.64,26.66,139800.0,11.1489,11.1531,11.1447,11.1531,139800.0
2011-04-27 15:20:00,26.66,26.66,26.63,26.63,218300.0,11.1531,11.1531,11.1406,11.1406,218300.0
2011-04-27 15:25:00,26.63,26.64,26.62,26.62,171200.0,11.1406,11.1447,11.1364,11.1364,171200.0
2011-04-27 15:30:00,26.62,26.63,26.61,26.62,200300.0,11.1364,11.1406,11.1322,11.1364,200300.0
2011-04-27 15:35:00,26.63,26.68,26.62,26.68,368700.0,11.1406,11.1615,11.1364,11.1615,368700.0
2011-04-27 15:40:00,26.68,26.69,26.67,26.68,244800.0,11.1615,11.1657,11.1573,11.1615,244800.0
2011-04-27 15:45:00,26.68,26.68,26.64,26.65,330100.0,11.1615,11.1615,11.1447,11.1489,330100.0
2011-04-27 15:50:00,26.66,26.66,26.63,26.63,812400.0,11.1531,11.1531,11.1406,11.1406,812400.0
2011-04-27 15:55:00,26.63,26.63,26.6,26.63,821100.0,11.1406,11.1406,11.128,11.1406,821100.0
2011-04-28 09:30:00,26.64,26.69,26.6,26.65,217700.0,11.1447,11.1657,11.128,11.1489,217700.0
2011-04-28 09:35:00,26.66,26.67,26.63,26.65,150500.0,11.1531,11.1573,11.1406,11.1489,150500.0
2011-04-28 09:40:00,26.65,26.69,26.65,26.69,128300.0,11.1489,11.1657,11.1489,11.1657,128300.0
2011-04-28 09:45:00,26.69,26.69,26.66,26.68,109300.0,11.1657,11.1657,11.1531,11.1615,109300.0
2011-04-28 09:50:00,26.68,26.69,26.64,26.64,132800.0,11.1615,11.1657,11.1447,11.1447,132800.0
2011-04-28 09:55:00,26.64,26.65,26.61,26.63,144500.0,11.1447,11.1489,11.1322,11.1406,144500.0
2011-04-28 10:00:00,26.64,26.68,26.62,26.68,124100.0,11.1447,11.1615,11.1364,11.1615,124100.0
2011-04-28 10:05:00,26.67,26.7,26.67,26.7,53300.0,11.1573,11.1698,11.1573,11.1698,53300.0
2011-04-28 10:10:00,26.7,26.71,26.69,26.7,106000.0,11.1698,11.174,11.1657,11.1698,106000.0
2011-04-28 10:15:00,26.71,26.71,26.65,26.65,148000.0,11.174,11.174,11.1489,11.1489,148000.0
2011-04-28 10:20:00,26.65,26.66,26.64,26.64,41500.0,11.1489,11.1531,11.1447,11.1447,41500.0
2011-04-28 10:25:00,26.64,26.69,26.64,26.69,72200.0,11.1447,11.1657,11.1447,11.1657,72200.0
2011-04-28 10:30:00,26.69,26.69,26.66,26.68,268800.0,11.1657,11.1657,11.1531,11.1615,268800.0
2011-04-28 10:35:00,26.67,26.68,26.65,26.65,39200.0,11.1573,11.1615,11.1489,11.1489,39200.0
2011-04-28 10:40:00,26.65,26.68,26.65,26.67,65800.0,11.1489,11.1615,11.1489,11.1573,65800.0
2011-04-28 10:45:00,26.67,26.67,26.65,26.67,68100.0,11.1573,11.1573,11.1489,11.1573,68100.0
2011-04-28 10:50:00,26.66,26.67,26.63,26.63,108900.0,11.1531,11.1573,11.1406,11.1406,108900.0
2011-04-28 10:55:00,26.63,26.66,26.59,26.6,345700.0,11.1406,11.1531,11.1238,11.128,345700.0
2011-04-28 11:00:00,26.6,26.62,26.59,26.61,92100.0,11.128,11.1364,11.1238,11.1322,92100.0
2011-04-28 11:05:00,26.62,26.64,26.61,26.63,100700.0,11.1364,11.1447,11.1322,11.1406,100700.0
2011-04-28 11:10:00,26.63,26.63,26.61,26.62,47800.0,11.1406,11.1406,11.1322,11.1364,47800.0
2011-04-28 11:15:00,26.61,26.64,26.61,26.63,134400.0,11.1322,11.1447,11.1322,11.1406,134400.0
2011-04-28 11:20:00,26.64,26.64,26.61,26.61,168900.0,11.1447,11.1447,11.1322,11.1322,168900.0
2011-04-28 11:25:00,26.61,26.63,26.59,26.6,157600.0,11.1322,11.1406,11.1238,11.128,157600.0
2011-04-28 11:30:00,26.6,26.61,26.58,26.59,96100.0,11.128,11.1322,11.1196,11.1238,96100.0
2011-04-28 11:35:00,26.59,26.61,26.58,26.6,69700.0,11.1238,11.1322,11.1196,11.128,69700.0
2011-04-28 11:40:00,26.59,26.61,26.55,26.57,169000.0,11.1238,11.1322,11.1071,11.1155,169000.0
2011-04-28 11:45:00,26.58,26.59,26.55,26.58,158700.0,11.1196,11.1238,11.1071,11.1196,158700.0
2011-04-28 11:50:00,26.58,26.59,26.56,26.58,140300.0,11.1196,11.1238,11.1113,11.1196,140300.0
2011-04-28 11:55:00,26.58,26.58,26.56,26.56,80600.0,11.1196,11.1196,11.1113,11.1113,80600.0
2011-04-28 12:00:00,26.57,26.59,26.56,26.57,137700.0,11.1155,11.1238,11.1113,11.1155,137700.0
2011-04-28 12:05:00,26.58,26.58,26.57,26.58,27900.0,11.1196,11.1196,11.1155,11.1196,27900.0
2011-04-28 12:10:00,26.58,26.58,26.57,26.58,45100.0,11.1196,11.1196,11.1155,11.1196,45100.0
2011-04-28 12:15:00,26.58,26.58,26.57,26.58,64200.0,11.1196,11.1196,11.1155,11.1196,64200.0
2011-04-28 12:20:00,26.58,26.58,26.57,26.57,57000.0,11.1196,11.1196,11.1155,11.1155,57000.0
2011-04-28 12:25:00,26.58,26.58,26.56,26.58,58900.0,11.1196,11.1196,11.1113,11.1196,58900.0
2011-04-28 12:30:00,26.57,26.58,26.56,26.58,101000.0,11.1155,11.1196,11.1113,11.1196,101000.0
2011-04-28 12:35:00,26.58,26.59,26.57,26.58,116300.0,11.1196,11.1238,11.1155,11.1196,116300.0
2011-04-28 12:40:00,26.59,26.6,26.58,26.6,59000.0,11.1238,11.128,11.1196,11.128,59000.0
2011-04-28 12:45:00,26.6,26.6,26.59,26.6,33400.0,11.128,11.128,11.1238,11.128,33400.0
2011-04-28 12:50:00,26.6,26.6,26.56,26.58,148800.0,11.128,11.128,11.1113,11.1196,148800.0
2011-04-28 12:55:00,26.58,26.58,26.57,26.58,28300.0,11.1196,11.1196,11.1155,11.1196,28300.0
2011-04-28 13:00:00,26.58,26.58,26.57,26.57,76800.0,11.1196,11.1196,11.1155,11.1155,76800.0
2011-04-28 13:05:00,26.58,26.59,26.57,26.58,101700.0,11.1196,11.1238,11.1155,11.1196,101700.0
2011-04-28 13:10:00,26.59,26.59,26.58,26.59,84300.0,11.1238,11.1238,11.1196,11.1238,84300.0
2011-04-28 13:15:00,26.59,26.59,26.55,26.56,173400.0,11.1238,11.1238,11.1071,11.1113,173400.0
2011-04-28 13:20:00,26.56,26.57,26.55,26.56,55100.0,11.1113,11.1155,11.1071,11.1113,55100.0
2011-04-28 13:25:00,26.55,26.59,26.55,26.58,100600.0,11.1071,11.1238,11.1071,11.1196,100600.0
2011-04-28 13:30:00,26.57,26.58,26.56,26.58,36500.0,11.1155,11.1196,11.1113,11.1196,36500.0
2011-04-28 13:35:00,26.58,26.58,26.57,26.57,32800.0,11.1196,11.1196,11.1155,11.1155,32800.0
2011-04-28 13:40:00,26.57,26.58,26.57,26.58,97700.0,11.1155,11.1196,11.1155,11.1196,97700.0
2011-04-28 13:45:00,26.58,26.58,26.57,26.57,53800.0,11.1196,11.1196,11.1155,11.1155,53800.0
2011-04-28 13:50:00,26.58,26.58,26.55,26.55,88300.0,11.1196,11.1196,11.1071,11.1071,88300.0
2011-04-28 13:55:00,26.55,26.56,26.55,26.56,112700.0,11.1071,11.1113,11.1071,11.1113,112700.0
2011-04-28 14:00:00,26.55,26.57,26.55,26.57,85600.0,11.1071,11.1155,11.1071,11.1155,85600.0
2011-04-28 14:05:00,26.57,26.58,26.56,26.56,116800.0,11.1155,11.1196,11.1113,11.1113,116800.0
2011-04-28 14:10:00,26.56,26.57,26.55,26.55,146600.0,11.1113,11.1155,11.1071,11.1071,146600.0
2011-04-28 14:15:00,26.55,26.56,26.55,26.56,75500.0,11.1071,11.1113,11.1071,11.1113,75500.0
2011-04-28 14:20:00,26.56,26.57,26.55,26.57,65900.0,11.1113,11.1155,11.1071,11.1155,65900.0
2011-04-28 14:25:00,26.56,26.57,26.53,26.54,153800.0,11.1113,11.1155,11.0987,11.1029,153800.0
2011-04-28 14:30:00,26.53,26.56,26.51,26.54,639300.0,11.0987,11.1113,11.0903,11.1029,639300.0
2011-04-28 14:35:00,26.54,26.54,26.53,26.54,23000.0,11.1029,11.1029,11.0987,11.1029,23000.0
2011-04-28 14:40:00,26.54,26.54,26.53,26.53,63800.0,11.1029,11.1029,11.0987,11.0987,63800.0
2011-04-28 14:45:00,26.53,26.53,26.51,26.52,83800.0,11.0987,11.0987,11.0903,11.0945,83800.0
2011-04-28 14:50:00,26.53,26.53,26.51,26.52,108700.0,11.0987,11.0987,11.0903,11.0945,108700.0
2011-04-28 14:55:00,26.52,26.54,26.52,26.53,135000.0,11.0945,11.1029,11.0945,11.0987,135000.0
2011-04-28 15:00:00,26.53,26.53,26.52,26.52,83100.0,11.0987,11.0987,11.0945,11.0945,83100.0
2011-04-28 15:05:00,26.53,26.53,26.5,26.51,153900.0,11.0987,11.0987,11.0862,11.0903,153900.0
2011-04-28 15:10:00,26.5,26.52,26.5,26.51,292200.0,11.0862,11.0945,11.0862,11.0903,292200.0
2011-04-28 15:15:00,26.51,26.52,26.5,26.52,517400.0,11.0903,11.0945,11.0862,11.0945,517400.0
2011-04-28 15:20:00,26.51,26.54,26.51,26.54,408900.0,11.0903,11.1029,11.0903,11.1029,408900.0
2011-04-28 15:25:00,26.53,26.55,26.53,26.54,183200.0,11.0987,11.1071,11.0987,11.1029,183200.0
2011-04-28 15:30:00,26.55,26.6,26.54,26.6,178700.0,11.1071,11.128,11.1029,11.128,178700.0
2011-04-28 15:35:00,26.6,26.63,26.6,26.63,149800.0,11.128,11.1406,11.128,11.1406,149800.0
2011-04-28 15:40:00,26.63,26.65,26.62,26.65,220400.0,11.1406,11.1489,11.1364,11.1489,220400.0
2011-04-28 15:45:00,26.65,26.67,26.64,26.66,278500.0,11.1489,11.1573,11.1447,11.1531,278500.0
2011-04-28 15:50:00,26.66,26.67,26.63,26.64,428700.0,11.1531,11.1573,11.1406,11.1447,428700.0
2011-04-28 15:55:00,26.64,26.65,26.63,26.64,429600.0,11.1447,11.1489,11.1406,11.1447,429600.0
2011-04-29 09:30:00,26.71,26.75,26.67,26.72,235900.0,11.174,11.1908,11.1573,11.1782,235900.0
2011-04-29 09:35:00,26.72,26.77,26.7,26.77,162300.0,11.1782,11.1991,11.1698,11.1991,162300.0
2011-04-29 09:40:00,26.77,26.78,26.66,26.66,183700.0,11.1991,11.2033,11.1531,11.1531,183700.0
2011-04-29 09:45:00,26.66,26.71,26.66,26.69,141700.0,11.1531,11.174,11.1531,11.1657,141700.0
2011-04-29 09:50:00,26.7,26.72,26.67,26.71,228200.0,11.1698,11.1782,11.1573,11.174,228200.0
2011-04-29 09:55:00,26.71,26.73,26.68,26.71,157700.0,11.174,11.1824,11.1615,11.174,157700.0
2011-04-29 10:00:00,26.71,26.75,26.71,26.75,124000.0,11.174,11.1908,11.174,11.1908,124000.0
2011-04-29 10:05:00,26.75,26.78,26.74,26.78,137500.0,11.1908,11.2033,11.1866,11.2033,137500.0
2011-04-29 10:10:00,26.78,26.79,26.76,26.79,233700.0,11.2033,11.2075,11.1949,11.2075,233700.0
2011-04-29 10:15:00,26.79,26.8,26.78,26.8,72100.0,11.2075,11.2117,11.2033,11.2117,72100.0
2011-04-29 10:20:00,26.8,26.8,26.78,26.78,65800.0,11.2117,11.2117,11.2033,11.2033,65800.0
2011-04-29 10:25:00,26.78,26.81,26.78,26.8,80300.0,11.2033,11.2159,11.2033,11.2117,80300.0
2011-04-29 10:30:00,26.81,26.82,26.79,26.82,300700.0,11.2159,11.22,11.2075,11.22,300700.0
2011-04-29 10:35:00,26.81,26.84,26.81,26.82,147500.0,11.2159,11.2284,11.2159,11.22,147500.0
2011-04-29 10:40:00,26.83,26.84,26.82,26.83,47200.0,11.2242,11.2284,11.22,11.2242,47200.0
2011-04-29 10:45:00,26.83,26.86,26.83,26.84,162300.0,11.2242,11.2368,11.2242,11.2284,162300.0
2011-04-29 10:50:00,26.85,26.87,26.83,26.85,107800.0,11.2326,11.241,11.2242,11.2326,107800.0
2011-04-29 10:55:00,26.86,26.9,26.85,26.89,131100.0,11.2368,11.2535,11.2326,11.2493,131100.0
2011-04-29 11:00:00,26.89,26.91,26.87,26.89,185700.0,11.2493,11.2577,11.241,11.2493,185700.0
2011-04-29 11:05:00,26.9,26.9,26.87,26.88,129200.0,11.2535,11.2535,11.241,11.2451,129200.0
2011-04-29 11:10:00,26.88,26.9,26.87,26.9,86900.0,11.2451,11.2535,11.241,11.2535,86900.0
2011-04-29 11:15:00,26.89,26.9,26.89,26.89,35200.0,11.2493,11.2535,11.2493,11.2493,35200.0
2011-04-29 11:20:00,26.9,26.91,26.89,26.91,65400.0,11.2535,11.2577,11.2493,11.2577,65400.0
2011-04-29 11:25:00,26.91,26.94,26.91,26.93,133300.0,11.2577,11.2702,11.2577,11.2661,133300.0
2011-04-29 11:30:00,26.92,26.93,26.9,26.91,121200.0,11.2619,11.2661,11.2535,11.2577,121200.0
2011-04-29 11:35:00,26.91,26.94,26.9,26.93,70300.0,11.2577,11.2702,11.2535,11.2661,70300.0
2011-04-29 11:40:00,26.93,26.94,26.92,26.94,85400.0,11.2661,11.2702,11.2619,11.2702,85400.0
2011-04-29 11:45:00,26.94,26.95,26.92,26.93,58700.0,11.2702,11.2744,11.2619,11.2661,58700.0
2011-04-29 11:50:00,26.92,26.94,26.91,26.92,129200.0,11.2619,11.2702,11.2577,11.2619,129200.0
2011-04-29 11:55:00,26.91,26.94,26.9,26.94,133800.0,11.2577,11.2702,11.2535,11.2702,133800.0
2011-04-29 12:00:00,26.93,26.94,26.92,26.94,132300.0,11.2661,11.2702,11.2619,11.2702,132300.0
2011-04-29 12:05:00,26.94,26.96,26.93,26.95,113200.0,11.2702,11.2786,11.2661,11.2744,113200.0
2011-04-29 12:10:00,26.95,26.98,26.94,26.98,100300.0,11.2744,11.287,11.2702,11.287,100300.0
2011-04-29 12:15:00,26.98,26.99,26.97,26.98,85700.0,11.287,11.2912,11.2828,11.287,85700.0
2011-04-29 12:20:00,26.99,26.99,26.97,26.98,83000.0,11.2912,11.2912,11.2828,11.287,83000.0
2011-04-29 12:25:00,26.98,26.99,26.97,26.98,73300.0,11.287,11.2912,11.2828,11.287,73300.0
2011-04-29 12:30:00,26.99,26.99,26.97,26.97,107300.0,11.2912,11.2912,11.2828,11.2828,107300.0
2011-04-29 12:35:00,26.97,26.99,26.97,26.99,74800.0,11.2828,11.2912,11.2828,11.2912,74800.0
2011-04-29 12:40:00,26.99,26.99,26.96,26.97,107000.0,11.2912,11.2912,11.2786,11.2828,107000.0
2011-04-29 12:45:00,26.98,26.98,26.96,26.96,52100.0,11.287,11.287,11.2786,11.2786,52100.0
2011-04-29 12:50:00,26.96,26.97,26.96,26.96,23300.0,11.2786,11.2828,11.2786,11.2786,23300.0
2011-04-29 12:55:00,26.97,26.99,26.96,26.96,102700.0,11.2828,11.2912,11.2786,11.2786,102700.0
2011-04-29 13:00:00,26.96,26.97,26.93,26.95,58500.0,11.2786,11.2828,11.2661,11.2744,58500.0
2011-04-29 13:05:00,26.96,26.97,26.95,26.96,91300.0,11.2786,11.2828,11.2744,11.2786,91300.0
2011-04-29 13:10:00,26.95,26.97,26.95,26.97,62900.0,11.2744,11.2828,11.2744,11.2828,62900.0
2011-04-29 13:15:00,26.97,26.98,26.96,26.97,56500.0,11.2828,11.287,11.2786,11.2828,56500.0
2011-04-29 13:20:00,26.96,26.98,26.96,26.97,48600.0,11.2786,11.287,11.2786,11.2828,48600.0
2011-04-29 13:25:00,26.97,26.98,26.96,26.97,269100.0,11.2828,11.287,11.2786,11.2828,269100.0
2011-04-29 13:30:00,26.96,26.97,26.94,26.96,86200.0,11.2786,11.2828,11.2702,11.2786,86200.0
2011-04-29 13:35:00,26.96,26.98,26.95,26.97,63500.0,11.2786,11.287,11.2744,11.2828,63500.0
2011-04-29 13:40:00,26.97,26.99,26.97,26.98,60800.0,11.2828,11.2912,11.2828,11.287,60800.0
2011-04-29 13:45:00,26.98,26.99,26.97,26.99,31600.0,11.287,11.2912,11.2828,11.2912,31600.0
2011-04-29 13:50:00,26.98,27.0,26.98,27.0,32200.0,11.287,11.2953,11.287,11.2953,32200.0
2011-04-29 13:55:00,27.0,27.0,26.99,27.0,24900.0,11.2953,11.2953,11.2912,11.2953,24900.0
2011-04-29 14:00:00,26.99,27.0,26.98,26.99,36800.0,11.2912,11.2953,11.287,11.2912,36800.0
2011-04-29 14:05:00,26.99,26.99,26.97,26.98,32100.0,11.2912,11.2912,11.2828,11.287,32100.0
2011-04-29 14:10:00,26.97,26.98,26.96,26.97,54700.0,11.2828,11.287,11.2786,11.2828,54700.0
2011-04-29 14:15:00,26.98,26.98,26.95,26.95,67700.0,11.287,11.287,11.2744,11.2744,67700.0
2011-04-29 14:20:00,26.95,26.96,26.95,26.95,25300.0,11.2744,11.2786,11.2744,11.2744,25300.0
2011-04-29 14:25:00,26.96,26.96,26.93,26.93,55000.0,11.2786,11.2786,11.2661,11.2661,55000.0
2011-04-29 14:30:00,26.93,26.94,26.91,26.92,56300.0,11.2661,11.2702,11.2577,11.2619,56300.0
2011-04-29 14:35:00,26.93,26.95,26.92,26.95,50500.0,11.2661,11.2744,11.2619,11.2744,50500.0
2011-04-29 14:40:00,26.95,26.95,26.9,26.9,77900.0,11.2744,11.2744,11.2535,11.2535,77900.0
2011-04-29 14:45:00,26.91,26.91,26.9,26.9,41000.0,11.2577,11.2577,11.2535,11.2535,41000.0
2011-04-29 14:50:00,26.9,26.93,26.9,26.92,59300.0,11.2535,11.2661,11.2535,11.2619,59300.0
2011-04-29 14:55:00,26.93,26.93,26.88,26.88,106400.0,11.2661,11.2661,11.2451,11.2451,106400.0
2011-04-29 15:00:00,26.89,26.89,26.86,26.87,80100.0,11.2493,11.2493,11.2368,11.241,80100.0
2011-04-29 15:05:00,26.88,26.9,26.87,26.87,68200.0,11.2451,11.2535,11.241,11.241,68200.0
2011-04-29 15:10:00,26.88,26.88,26.86,26.88,51900.0,11.2451,11.2451,11.2368,11.2451,51900.0
2011-04-29 15:15:00,26.88,26.89,26.84,26.86,256100.0,11.2451,11.2493,11.2284,11.2368,256100.0
2011-04-29 15:20:00,26.86,26.87,26.85,26.86,88000.0,11.2368,11.241,11.2326,11.2368,88000.0
2011-04-29 15:25:00,26.86,26.87,26.84,26.85,66100.0,11.2368,11.241,11.2284,11.2326,66100.0
2011-04-29 15:30:00,26.85,26.86,26.84,26.86,44900.0,11.2326,11.2368,11.2284,11.2368,44900.0
2011-04-29 15:35:00,26.86,26.87,26.85,26.87,77100.0,11.2368,11.241,11.2326,11.241,77100.0
2011-04-29 15:40:00,26.86,26.88,26.84,26.85,85800.0,11.2368,11.2451,11.2284,11.2326,85800.0
2011-04-29 15:45:00,26.84,26.87,26.84,26.85,222800.0,11.2284,11.241,11.2284,11.2326,222800.0
2011-04-29 15:50:00,26.85,26.86,26.8,26.8,242900.0,11.2326,11.2368,11.2117,11.2117,242900.0
2011-04-29 15:55:00,26.8,26.84,26.8,26.83,425300.0,11.2117,11.2284,11.2117,11.2242,425300.0
2011-05-02 09:30:00,26.82,27.0,26.77,26.95,348000.0,11.22,11.2953,11.1991,11.2744,348000.0
2011-05-02 09:35:00,26.96,26.96,26.9,26.91,115700.0,11.2786,11.2786,11.2535,11.2577,115700.0
2011-05-02 09:40:00,26.91,26.95,26.9,26.94,88300.0,11.2577,11.2744,11.2535,11.2702,88300.0
2011-05-02 09:45:00,26.94,26.95,26.88,26.9,119200.0,11.2702,11.2744,11.2451,11.2535,119200.0
2011-05-02 09:50:00,26.9,26.93,26.88,26.93,74600.0,11.2535,11.2661,11.2451,11.2661,74600.0
2011-05-02 09:55:00,26.93,26.93,26.92,26.93,35800.0,11.2661,11.2661,11.2619,11.2661,35800.0
2011-05-02 10:00:00,26.93,26.95,26.92,26.94,68100.0,11.2661,11.2744,11.2619,11.2702,68100.0
2011-05-02 10:05:00,26.94,26.94,26.9,26.9,112800.0,11.2702,11.2702,11.2535,11.2535,112800.0
2011-05-02 10:10:00,26.91,26.95,26.9,26.93,172100.0,11.2577,11.2744,11.2535,11.2661,172100.0
2011-05-02 10:15:00,26.94,26.94,26.92,26.94,68200.0,11.2702,11.2702,11.2619,11.2702,68200.0
2011-05-02 10:20:00,26.94,26.96,26.93,26.96,43800.0,11.2702,11.2786,11.2661,11.2786,43800.0
2011-05-02 10:25:00,26.95,26.97,26.95,26.96,38600.0,11.2744,11.2828,11.2744,11.2786,38600.0
2011-05-02 10:30:00,26.96,26.97,26.95,26.95,68400.0,11.2786,11.2828,11.2744,11.2744,68400.0
2011-05-02 10:35:00,26.96,26.96,26.95,26.95,52000.0,11.2786,11.2786,11.2744,11.2744,52000.0
2011-05-02 10:40:00,26.95,26.96,26.93,26.93,87800.0,11.2744,11.2786,11.2661,11.2661,87800.0
2011-05-02 10:45:00,26.93,26.94,26.92,26.93,47800.0,11.2661,11.2702,11.2619,11.2661,47800.0
2011-05-02 10:50:00,26.93,26.95,26.92,26.92,184900.0,11.2661,11.2744,11.2619,11.2619,184900.0
2011-05-02 10:55:00,26.92,26.93,26.9,26.9,53300.0,11.2619,11.2661,11.2535,11.2535,53300.0
2011-05-02 11:00:00,26.9,26.92,26.9,26.91,25000.0,11.2535,11.2619,11.2535,11.2577,25000.0
2011-05-02 11:05:00,26.92,26.92,26.9,26.91,73700.0,11.2619,11.2619,11.2535,11.2577,73700.0
2011-05-02 11:10:00,26.9,26.91,26.88,26.89,79500.0,11.2535,11.2577,11.2451,11.2493,79500.0
2011-05-02 11:15:00,26.88,26.89,26.88,26.89,45200.0,11.2451,11.2493,11.2451,11.2493,45200.0
2011-05-02 11:20:00,26.88,26.89,26.85,26.86,121900.0,11.2451,11.2493,11.2326,11.2368,121900.0
2011-05-02 11:25:00,26.85,26.86,26.83,26.83,84800.0,11.2326,11.2368,11.2242,11.2242,84800.0
2011-05-02 11:30:00,26.83,26.83,26.81,26.81,43800.0,11.2242,11.2242,11.2159,11.2159,43800.0
2011-05-02 11:35:00,26.81,26.82,26.79,26.79,56400.0,11.2159,11.22,11.2075,11.2075,56400.0
2011-05-02 11:40:00,26.79,26.8,26.78,26.78,39800.0,11.2075,11.2117,11.2033,11.2033,39800.0
2011-05-02 11:45:00,26.78,26.79,26.76,26.76,81400.0,11.2033,11.2075,11.1949,11.1949,81400.0
2011-05-02 11:50:00,26.77,26.77,26.75,26.77,66300.0,11.1991,11.1991,11.1908,11.1991,66300.0
2011-05-02 11:55:00,26.76,26.77,26.76,26.76,24300.0,11.1949,11.1991,11.1949,11.1949,24300.0
2011-05-02 12:00:00,26.76,26.77,26.76,26.77,25000.0,11.1949,11.1991,11.1949,11.1991,25000.0
2011-05-02 12:05:00,26.76,26.77,26.76,26.76,36400.0,11.1949,11.1991,11.1949,11.1949,36400.0
2011-05-02 12:10:00,26.76,26.81,26.75,26.8,311000.0,11.1949,11.2159,11.1908,11.2117,311000.0
2011-05-02 12:15:00,26.81,26.81,26.78,26.78,41100.0,11.2159,11.2159,11.2033,11.2033,41100.0
2011-05-02 12:20:00,26.78,26.79,26.78,26.78,30700.0,11.2033,11.2075,11.2033,11.2033,30700.0
2011-05-02 12:25:00,26.78,26.79,26.77,26.77,43000.0,11.2033,11.2075,11.1991,11.1991,43000.0
2011-05-02 12:30:00,26.77,26.78,26.76,26.76,78500.0,11.1991,11.2033,11.1949,11.1949,78500.0
2011-05-02 12:35:00,26.76,26.77,26.74,26.76,143100.0,11.1949,11.1991,11.1866,11.1949,143100.0
2011-05-02 12:40:00,26.77,26.78,26.75,26.76,193200.0,11.1991,11.2033,11.1908,11.1949,193200.0
2011-05-02 12:45:00,26.77,26.77,26.74,26.74,39700.0,11.1991,11.1991,11.1866,11.1866,39700.0
2011-05-02 12:50:00,26.74,26.75,26.74,26.75,30400.0,11.1866,11.1908,11.1866,11.1908,30400.0
2011-05-02 12:55:00,26.74,26.75,26.74,26.74,34000.0,11.1866,11.1908,11.1866,11.1866,34000.0
2011-05-02 13:00:00,26.75,26.76,26.74,26.75,146700.0,11.1908,11.1949,11.1866,11.1908,146700.0
2011-05-02 13:05:00,26.75,26.76,26.74,26.75,106400.0,11.1908,11.1949,11.1866,11.1908,106400.0
2011-05-02 13:10:00,26.75,26.75,26.74,26.75,32900.0,11.1908,11.1908,11.1866,11.1908,32900.0
2011-05-02 13:15:00,26.75,26.76,26.74,26.76,81100.0,11.1908,11.1949,11.1866,11.1949,81100.0
2011-05-02 13:20:00,26.75,26.76,26.74,26.74,28800.0,11.1908,11.1949,11.1866,11.1866,28800.0
2011-05-02 13:25:00,26.75,26.75,26.74,26.74,25900.0,11.1908,11.1908,11.1866,11.1866,25900.0
2011-05-02 13:30:00,26.74,26.75,26.74,26.75,25500.0,11.1866,11.1908,11.1866,11.1908,25500.0
2011-05-02 13:35:00,26.75,26.76,26.74,26.75,104500.0,11.1908,11.1949,11.1866,11.1908,104500.0
2011-05-02 13:40:00,26.74,26.76,26.74,26.75,177100.0,11.1866,11.1949,11.1866,11.1908,177100.0
2011-05-02 13:45:00,26.74,26.75,26.74,26.75,46300.0,11.1866,11.1908,11.1866,11.1908,46300.0
2011-05-02 13:50:00,26.75,26.75,26.74,26.74,29400.0,11.1908,11.1908,11.1866,11.1866,29400.0
2011-05-02 13:55:00,26.74,26.75,26.74,26.74,35100.0,11.1866,11.1908,11.1866,11.1866,35100.0
2011-05-02 14:00:00,26.75,26.75,26.74,26.74,66800.0,11.1908,11.1908,11.1866,11.1866,66800.0
2011-05-02 14:05:00,26.74,26.84,26.74,26.74,47900.0,11.1866,11.2284,11.1866,11.1866,47900.0
2011-05-02 14:10:00,26.74,26.77,26.73,26.76,457600.0,11.1866,11.1991,11.1824,11.1949,457600.0
2011-05-02 14:15:00,26.76,26.76,26.75,26.75,21600.0,11.1949,11.1949,11.1908,11.1908,21600.0
2011-05-02 14:20:00,26.75,26.76,26.75,26.75,23600.0,11.1908,11.1949,11.1908,11.1908,23600.0
2011-05-02 14:25:00,26.75,26.78,26.75,26.77,67100.0,11.1908,11.2033,11.1908,11.1991,67100.0
2011-05-02 14:30:00,26.77,26.77,26.76,26.77,31100.0,11.1991,11.1991,11.1949,11.1991,31100.0
2011-05-02 14:35:00,26.76,26.77,26.76,26.76,38200.0,11.1949,11.1991,11.1949,11.1949,38200.0
2011-05-02 14:40:00,26.77,26.77,26.76,26.77,38100.0,11.1991,11.1991,11.1949,11.1991,38100.0
2011-05-02 14:45:00,26.76,26.77,26.74,26.74,79900.0,11.1949,11.1991,11.1866,11.1866,79900.0
2011-05-02 14:50:00,26.74,26.75,26.74,26.74,30700.0,11.1866,11.1908,11.1866,11.1866,30700.0
2011-05-02 14:55:00,26.74,26.75,26.72,26.72,61700.0,11.1866,11.1908,11.1782,11.1782,61700.0
2011-05-02 15:00:00,26.72,26.73,26.72,26.72,25200.0,11.1782,11.1824,11.1782,11.1782,25200.0
2011-05-02 15:05:00,26.73,26.75,26.72,26.75,65400.0,11.1824,11.1908,11.1782,11.1908,65400.0
2011-05-02 15:10:00,26.75,26.76,26.74,26.75,146600.0,11.1908,11.1949,11.1866,11.1908,146600.0
2011-05-02 15:15:00,26.75,26.76,26.73,26.74,162300.0,11.1908,11.1949,11.1824,11.1866,162300.0
2011-05-02 15:20:00,26.74,26.75,26.74,26.75,34600.0,11.1866,11.1908,11.1866,11.1908,34600.0
2011-05-02 15:25:00,26.74,26.75,26.7,26.71,132900.0,11.1866,11.1908,11.1698,11.174,132900.0
2011-05-02 15:30:00,26.7,26.72,26.7,26.71,69900.0,11.1698,11.1782,11.1698,11.174,69900.0
2011-05-02 15:35:00,26.71,26.72,26.7,26.7,62600.0,11.174,11.1782,11.1698,11.1698,62600.0
2011-05-02 15:40:00,26.7,26.72,26.7,26.71,124400.0,11.1698,11.1782,11.1698,11.174,124400.0
2011-05-02 15:45:00,26.71,26.76,26.71,26.76,148500.0,11.174,11.1949,11.174,11.1949,148500.0
2011-05-02 15:50:00,26.76,26.78,26.75,26.78,123300.0,11.1949,11.2033,11.1908,11.2033,123300.0
2011-05-02 15:55:00,26.78,26.78,26.77,26.78,366800.0,11.2033,11.2033,11.1991,11.2033,366800.0
2011-05-03 09:30:00,26.84,26.84,26.72,26.77,309600.0,11.2284,11.2284,11.1782,11.1991,309600.0
2011-05-03 09:35:00,26.77,26.85,26.76,26.84,71400.0,11.1991,11.2326,11.1949,11.2284,71400.0
2011-05-03 09:40:00,26.84,26.84,26.78,26.83,103100.0,11.2284,11.2284,11.2033,11.2242,103100.0
2011-05-03 09:45:00,26.83,26.84,26.8,26.8,104400.0,11.2242,11.2284,11.2117,11.2117,104400.0
2011-05-03 09:50:00,26.8,26.82,26.79,26.8,88200.0,11.2117,11.22,11.2075,11.2117,88200.0
2011-05-03 09:55:00,26.8,26.83,26.78,26.81,105300.0,11.2117,11.2242,11.2033,11.2159,105300.0
2011-05-03 10:00:00,26.81,26.82,26.74,26.74,196700.0,11.2159,11.22,11.1866,11.1866,196700.0
2011-05-03 10:05:00,26.75,26.76,26.74,26.74,86900.0,11.1908,11.1949,11.1866,11.1866,86900.0
2011-05-03 10:10:00,26.75,26.76,26.74,26.74,63400.0,11.1908,11.1949,11.1866,11.1866,63400.0
2011-05-03 10:15:00,26.75,26.75,26.73,26.75,51400.0,11.1908,11.1908,11.1824,11.1908,51400.0
2011-05-03 10:20:00,26.75,26.75,26.71,26.74,154200.0,11.1908,11.1908,11.174,11.1866,154200.0
2011-05-03 10:25:00,26.74,26.79,26.74,26.79,89600.0,11.1866,11.2075,11.1866,11.2075,89600.0
2011-05-03 10:30:00,26.79,26.82,26.78,26.8,108500.0,11.2075,11.22,11.2033,11.2117,108500.0
2011-05-03 10:35:00,26.8,26.81,26.78,26.79,42200.0,11.2117,11.2159,11.2033,11.2075,42200.0
2011-05-03 10:40:00,26.78,26.79,26.77,26.78,49100.0,11.2033,11.2075,11.1991,11.2033,49100.0
2011-05-03 10:45:00,26.77,26.79,26.77,26.79,107300.0,11.1991,11.2075,11.1991,11.2075,107300.0
2011-05-03 10:50:00,26.78,26.79,26.78,26.78,27500.0,11.2033,11.2075,11.2033,11.2033,27500.0
2011-05-03 10:55:00,26.79,26.79,26.77,26.78,54000.0,11.2075,11.2075,11.1991,11.2033,54000.0
2011-05-03 11:00:00,26.78,26.8,26.77,26.8,179500.0,11.2033,11.2117,11.1991,11.2117,179500.0
2011-05-03 11:05:00,26.79,26.8,26.79,26.8,51600.0,11.2075,11.2117,11.2075,11.2117,51600.0
2011-05-03 11:10:00,26.8,26.86,26.79,26.85,160300.0,11.2117,11.2368,11.2075,11.2326,160300.0
2011-05-03 11:15:00,26.85,26.89,26.85,26.88,118600.0,11.2326,11.2493,11.2326,11.2451,118600.0
2011-05-03 11:20:00,26.87,26.88,26.85,26.87,89200.0,11.241,11.2451,11.2326,11.241,89200.0
2011-05-03 11:25:00,26.86,26.89,26.86,26.88,119800.0,11.2368,11.2493,11.2368,11.2451,119800.0
2011-05-03 11:30:00,26.88,26.89,26.84,26.85,188900.0,11.2451,11.2493,11.2284,11.2326,188900.0
2011-05-03 11:35:00,26.85,26.9,26.84,26.9,191900.0,11.2326,11.2535,11.2284,11.2535,191900.0
2011-05-03 11:40:00,26.91,26.94,26.9,26.94,92900.0,11.2577,11.2702,11.2535,11.2702,92900.0
2011-05-03 11:45:00,26.94,26.94,26.92,26.92,35900.0,11.2702,11.2702,11.2619,11.2619,35900.0
2011-05-03 11:50:00,26.92,26.94,26.9,26.94,280000.0,11.2619,11.2702,11.2535,11.2702,280000.0
2011-05-03 11:55:00,26.94,26.97,26.93,26.96,132500.0,11.2702,11.2828,11.2661,11.2786,132500.0
2011-05-03 12:00:00,26.96,26.99,26.96,26.98,109600.0,11.2786,11.2912,11.2786,11.287,109600.0
2011-05-03 12:05:00,26.98,26.98,26.92,26.93,215600.0,11.287,11.287,11.2619,11.2661,215600.0
2011-05-03 12:10:00,26.93,26.96,26.92,26.95,110400.0,11.2661,11.2786,11.2619,11.2744,110400.0
2011-05-03 12:15:00,26.95,26.96,26.94,26.96,72900.0,11.2744,11.2786,11.2702,11.2786,72900.0
2011-05-03 12:20:00,26.96,26.96,26.94,26.95,68400.0,11.2786,11.2786,11.2702,11.2744,68400.0
2011-05-03 12:25:00,26.95,26.98,26.94,26.97,87200.0,11.2744,11.287,11.2702,11.2828,87200.0
2011-05-03 12:30:00,26.97,26.98,26.96,26.98,63300.0,11.2828,11.287,11.2786,11.287,63300.0
2011-05-03 12:35:00,26.98,26.99,26.96,26.97,125500.0,11.287,11.2912,11.2786,11.2828,125500.0
2011-05-03 12:40:00,26.97,26.97,26.94,26.95,86400.0,11.2828,11.2828,11.2702,11.2744,86400.0
2011-05-03 12:45:00,26.95,26.98,26.95,26.98,51300.0,11.2744,11.287,11.2744,11.287,51300.0
2011-05-03 12:50:00,26.98,26.99,26.95,26.96,176900.0,11.287,11.2912,11.2744,11.2786,176900.0
2011-05-03 12:55:00,26.95,26.97,26.94,26.94,106200.0,11.2744,11.2828,11.2702,11.2702,106200.0
2011-05-03 13:00:00,26.94,26.95,26.91,26.91,93700.0,11.2702,11.2744,11.2577,11.2577,93700.0
2011-05-03 13:05:00,26.91,26.95,26.91,26.94,109700.0,11.2577,11.2744,11.2577,11.2702,109700.0
2011-05-03 13:10:00,26.94,26.95,26.93,26.94,75200.0,11.2702,11.2744,11.2661,11.2702,75200.0
2011-05-03 13:15:00,26.93,26.95,26.93,26.95,67900.0,11.2661,11.2744,11.2661,11.2744,67900.0
2011-05-03 13:20:00,26.95,26.96,26.94,26.96,86000.0,11.2744,11.2786,11.2702,11.2786,86000.0
2011-05-03 13:25:00,26.96,26.96,26.94,26.96,69300.0,11.2786,11.2786,11.2702,11.2786,69300.0
2011-05-03 13:30:00,26.95,26.96,26.93,26.93,155200.0,11.2744,11.2786,11.2661,11.2661,155200.0
2011-05-03 13:35:00,26.93,26.96,26.93,26.95,89300.0,11.2661,11.2786,11.2661,11.2744,89300.0
2011-05-03 13:40:00,26.94,26.95,26.92,26.93,69800.0,11.2702,11.2744,11.2619,11.2661,69800.0
2011-05-03 13:45:00,26.93,26.94,26.91,26.94,68400.0,11.2661,11.2702,11.2577,11.2702,68400.0
2011-05-03 13:50:00,26.94,26.95,26.92,26.94,128300.0,11.2702,11.2744,11.2619,11.2702,128300.0
2011-05-03 13:55:00,26.94,26.95,26.93,26.95,77400.0,11.2702,11.2744,11.2661,11.2744,77400.0
2011-05-03 14:00:00,26.95,26.96,26.94,26.95,124100.0,11.2744,11.2786,11.2702,11.2744,124100.0
2011-05-03 14:05:00,26.95,26.95,26.89,26.91,182400.0,11.2744,11.2744,11.2493,11.2577,182400.0
2011-05-03 14:10:00,26.91,26.92,26.87,26.9,106400.0,11.2577,11.2619,11.241,11.2535,106400.0
2011-05-03 14:15:00,26.9,26.9,26.89,26.89,39300.0,11.2535,11.2535,11.2493,11.2493,39300.0
2011-05-03 14:20:00,26.9,26.9,26.89,26.89,78200.0,11.2535,11.2535,11.2493,11.2493,78200.0
2011-05-03 14:25:00,26.89,26.92,26.88,26.88,242800.0,11.2493,11.2619,11.2451,11.2451,242800.0
2011-05-03 14:30:00,26.89,26.9,26.87,26.88,59200.0,11.2493,11.2535,11.241,11.2451,59200.0
2011-05-03 14:35:00,26.89,26.9,26.87,26.9,71400.0,11.2493,11.2535,11.241,11.2535,71400.0
2011-05-03 14:40:00,26.9,26.91,26.89,26.9,145900.0,11.2535,11.2577,11.2493,11.2535,145900.0
2011-05-03 14:45:00,26.9,26.9,26.89,26.9,49600.0,11.2535,11.2535,11.2493,11.2535,49600.0
2011-05-03 14:50:00,26.9,26.9,26.89,26.9,78900.0,11.2535,11.2535,11.2493,11.2535,78900.0
2011-05-03 14:55:00,26.9,26.9,26.89,26.9,47700.0,11.2535,11.2535,11.2493,11.2535,47700.0
2011-05-03 15:00:00,26.9,26.9,26.89,26.9,58300.0,11.2535,11.2535,11.2493,11.2535,58300.0
2011-05-03 15:05:00,26.9,26.9,26.89,26.89,114000.0,11.2535,11.2535,11.2493,11.2493,114000.0
2011-05-03 15:10:00,26.89,26.9,26.87,26.9,169100.0,11.2493,11.2535,11.241,11.2535,169100.0
2011-05-03 15:15:00,26.9,26.93,26.89,26.93,155900.0,11.2535,11.2661,11.2493,11.2661,155900.0
2011-05-03 15:20:00,26.92,26.95,26.92,26.93,262000.0,11.2619,11.2744,11.2619,11.2661,262000.0
2011-05-03 15:25:00,26.93,26.95,26.92,26.93,178600.0,11.2661,11.2744,11.2619,11.2661,178600.0
2011-05-03 15:30:00,26.92,26.93,26.9,26.93,214000.0,11.2619,11.2661,11.2535,11.2661,214000.0
2011-05-03 15:35:00,26.93,26.95,26.92,26.94,158200.0,11.2661,11.2744,11.2619,11.2702,158200.0
2011-05-03 15:40:00,26.93,26.97,26.92,26.96,183900.0,11.2661,11.2828,11.2619,11.2786,183900.0
2011-05-03 15:45:00,26.96,26.99,26.96,26.97,267400.0,11.2786,11.2912,11.2786,11.2828,267400.0
2011-05-03 15:50:00,26.97,26.98,26.95,26.98,395000.0,11.2828,11.287,11.2744,11.287,395000.0
2011-05-03 15:55:00,26.98,27.0,26.97,26.98,750900.0,11.287,11.2953,11.2828,11.287,750900.0
2011-05-04 09:30:00,26.98,26.99,26.94,26.99,127700.0,11.287,11.2912,11.2702,11.2912,127700.0
2011-05-04 09:35:00,26.99,27.0,26.92,26.93,167600.0,11.2912,11.2953,11.2619,11.2661,167600.0
2011-05-04 09:40:00,26.93,26.99,26.92,26.96,100600.0,11.2661,11.2912,11.2619,11.2786,100600.0
2011-05-04 09:45:00,26.95,26.96,26.9,26.92,121900.0,11.2744,11.2786,11.2535,11.2619,121900.0
2011-05-04 09:50:00,26.91,26.93,26.85,26.85,77600.0,11.2577,11.2661,11.2326,11.2326,77600.0
2011-05-04 09:55:00,26.85,26.88,26.76,26.77,238400.0,11.2326,11.2451,11.1949,11.1991,238400.0
2011-05-04 10:00:00,26.76,26.81,26.7,26.79,222000.0,11.1949,11.2159,11.1698,11.2075,222000.0
2011-05-04 10:05:00,26.79,26.8,26.75,26.76,121000.0,11.2075,11.2117,11.1908,11.1949,121000.0
2011-05-04 10:10:00,26.76,26.83,26.76,26.83,106700.0,11.1949,11.2242,11.1949,11.2242,106700.0
2011-05-04 10:15:00,26.83,26.83,26.79,26.83,126500.0,11.2242,11.2242,11.2075,11.2242,126500.0
2011-05-04 10:20:00,26.83,26.84,26.78,26.78,194100.0,11.2242,11.2284,11.2033,11.2033,194100.0
2011-05-04 10:25:00,26.79,26.83,26.78,26.81,149400.0,11.2075,11.2242,11.2033,11.2159,149400.0
2011-05-04 10:30:00,26.81,26.84,26.79,26.79,118100.0,11.2159,11.2284,11.2075,11.2075,118100.0
2011-05-04 10:35:00,26.8,26.8,26.75,26.8,142200.0,11.2117,11.2117,11.1908,11.2117,142200.0
2011-05-04 10:40:00,26.8,26.83,26.79,26.81,155800.0,11.2117,11.2242,11.2075,11.2159,155800.0
2011-05-04 10:45:00,26.81,26.84,26.79,26.84,129600.0,11.2159,11.2284,11.2075,11.2284,129600.0
2011-05-04 10:50:00,26.84,26.87,26.83,26.86,85000.0,11.2284,11.241,11.2242,11.2368,85000.0
2011-05-04 10:55:00,26.86,26.89,26.86,26.89,76700.0,11.2368,11.2493,11.2368,11.2493,76700.0
2011-05-04 11:00:00,26.89,26.89,26.85,26.87,51200.0,11.2493,11.2493,11.2326,11.241,51200.0
2011-05-04 11:05:00,26.87,26.87,26.85,26.86,40500.0,11.241,11.241,11.2326,11.2368,40500.0
2011-05-04 11:10:00,26.85,26.86,26.84,26.84,65400.0,11.2326,11.2368,11.2284,11.2284,65400.0
2011-05-04 11:15:00,26.84,26.86,26.8,26.8,135700.0,11.2284,11.2368,11.2117,11.2117,135700.0
2011-05-04 11:20:00,26.8,26.82,26.8,26.8,67900.0,11.2117,11.22,11.2117,11.2117,67900.0
2011-05-04 11:25:00,26.81,26.82,26.77,26.81,130500.0,11.2159,11.22,11.1991,11.2159,130500.0
2011-05-04 11:30:00,26.81,26.85,26.81,26.85,42300.0,11.2159,11.2326,11.2159,11.2326,42300.0
2011-05-04 11:35:00,26.85,26.85,26.83,26.85,47000.0,11.2326,11.2326,11.2242,11.2326,47000.0
2011-05-04 11:40:00,26.84,26.85,26.82,26.83,62600.0,11.2284,11.2326,11.22,11.2242,62600.0
2011-05-04 11:45:00,26.83,26.86,26.82,26.85,120100.0,11.2242,11.2368,11.22,11.2326,120100.0
2011-05-04 11:50:00,26.86,26.86,26.83,26.83,61300.0,11.2368,11.2368,11.2242,11.2242,61300.0
2011-05-04 11:55:00,26.83,26.84,26.83,26.83,18900.0,11.2242,11.2284,11.2242,11.2242,18900.0
2011-05-04 12:00:00,26.84,26.87,26.83,26.87,91900.0,11.2284,11.241,11.2242,11.241,91900.0
2011-05-04 12:05:00,26.87,26.87,26.85,26.87,29300.0,11.241,11.241,11.2326,11.241,29300.0
2011-05-04 12:10:00,26.86,26.89,26.85,26.87,56000.0,11.2368,11.2493,11.2326,11.241,56000.0
2011-05-04 12:15:00,26.86,26.87,26.84,26.84,42600.0,11.2368,11.241,11.2284,11.2284,42600.0
2011-05-04 12:20:00,26.85,26.85,26.81,26.81,87500.0,11.2326,11.2326,11.2159,11.2159,87500.0
2011-05-04 12:25:00,26.81,26.83,26.81,26.83,51600.0,11.2159,11.2242,11.2159,11.2242,51600.0
2011-05-04 12:30:00,26.83,26.84,26.82,26.84,64200.0,11.2242,11.2284,11.22,11.2284,64200.0
2011-05-04 12:35:00,26.84,26.86,26.83,26.84,47900.0,11.2284,11.2368,11.2242,11.2284,47900.0
2011-05-04 12:40:00,26.85,26.86,26.83,26.84,50900.0,11.2326,11.2368,11.2242,11.2284,50900.0
2011-05-04 12:45:00,26.84,26.86,26.84,26.85,34300.0,11.2284,11.2368,11.2284,11.2326,34300.0
2011-05-04 12:50:00,26.85,26.86,26.81,26.82,106400.0,11.2326,11.2368,11.2159,11.22,106400.0
2011-05-04 12:55:00,26.82,26.84,26.81,26.84,43600.0,11.22,11.2284,11.2159,11.2284,43600.0
2011-05-04 13:00:00,26.83,26.86,26.82,26.85,63500.0,11.2242,11.2368,11.22,11.2326,63500.0
2011-05-04 13:05:00,26.86,26.89,26.85,26.88,170200.0,11.2368,11.2493,11.2326,11.2451,170200.0
2011-05-04 13:10:00,26.88,26.89,26.88,26.88,50100.0,11.2451,11.2493,11.2451,11.2451,50100.0
2011-05-04 13:15:00,26.89,26.89,26.86,26.88,57300.0,11.2493,11.2493,11.2368,11.2451,57300.0
2011-05-04 13:20:00,26.88,26.89,26.85,26.86,42700.0,11.2451,11.2493,11.2326,11.2368,42700.0
2011-05-04 13:25:00,26.86,26.86,26.84,26.85,81100.0,11.2368,11.2368,11.2284,11.2326,81100.0
2011-05-04 13:30:00,26.85,26.88,26.85,26.86,342000.0,11.2326,11.2451,11.2326,11.2368,342000.0
2011-05-04 13:35:00,26.87,26.87,26.85,26.85,40700.0,11.241,11.241,11.2326,11.2326,40700.0
2011-05-04 13:40:00,26.85,26.86,26.85,26.85,64500.0,11.2326,11.2368,11.2326,11.2326,64500.0
2011-05-04 13:45:00,26.85,26.86,26.85,26.86,39200.0,11.2326,11.2368,11.2326,11.2368,39200.0
2011-05-04 13:50:00,26.85,26.86,26.85,26.86,36000.0,11.2326,11.2368,11.2326,11.2368,36000.0
2011-05-04 13:55:00,26.85,26.87,26.85,26.86,53400.0,11.2326,11.241,11.2326,11.2368,53400.0
2011-05-04 14:00:00,26.87,26.87,26.81,26.81,168800.0,11.241,11.241,11.2159,11.2159,168800.0
2011-05-04 14:05:00,26.81,26.82,26.8,26.82,71800.0,11.2159,11.22,11.2117,11.22,71800.0
2011-05-04 14:10:00,26.82,26.82,26.81,26.82,57800.0,11.22,11.22,11.2159,11.22,57800.0
2011-05-04 14:15:00,26.83,26.87,26.82,26.86,90300.0,11.2242,11.241,11.22,11.2368,90300.0
2011-05-04 14:20:00,26.86,26.87,26.84,26.84,133600.0,11.2368,11.241,11.2284,11.2284,133600.0
2011-05-04 14:25:00,26.84,26.85,26.82,26.82,97600.0,11.2284,11.2326,11.22,11.22,97600.0
2011-05-04 14:30:00,26.82,26.83,26.8,26.81,175000.0,11.22,11.2242,11.2117,11.2159,175000.0
2011-05-04 14:35:00,26.81,26.83,26.81,26.83,49600.0,11.2159,11.2242,11.2159,11.2242,49600.0
2011-05-04 14:40:00,26.83,26.84,26.82,26.83,50600.0,11.2242,11.2284,11.22,11.2242,50600.0
2011-05-04 14:45:00,26.83,26.83,26.81,26.81,71200.0,11.2242,11.2242,11.2159,11.2159,71200.0
2011-05-04 14:50:00,26.81,26.82,26.81,26.81,40800.0,11.2159,11.22,11.2159,11.2159,40800.0
2011-05-04 14:55:00,26.82,26.83,26.81,26.83,73500.0,11.22,11.2242,11.2159,11.2242,73500.0
2011-05-04 15:00:00,26.83,26.84,26.8,26.8,91400.0,11.2242,11.2284,11.2117,11.2117,91400.0
2011-05-04 15:05:00,26.81,26.82,26.8,26.8,73800.0,11.2159,11.22,11.2117,11.2117,73800.0
2011-05-04 15:10:00,26.81,26.82,26.8,26.81,44200.0,11.2159,11.22,11.2117,11.2159,44200.0
2011-05-04 15:15:00,26.82,26.84,26.81,26.83,99000.0,11.22,11.2284,11.2159,11.2242,99000.0
2011-05-04 15:20:00,26.83,26.83,26.82,26.83,33700.0,11.2242,11.2242,11.22,11.2242,33700.0
2011-05-04 15:25:00,26.82,26.83,26.8,26.8,123400.0,11.22,11.2242,11.2117,11.2117,123400.0
2011-05-04 15:30:00,26.8,26.81,26.8,26.8,60400.0,11.2117,11.2159,11.2117,11.2117,60400.0
2011-05-04 15:35:00,26.8,26.81,26.79,26.8,149000.0,11.2117,11.2159,11.2075,11.2117,149000.0
2011-05-04 15:40:00,26.8,26.8,26.77,26.78,208500.0,11.2117,11.2117,11.1991,11.2033,208500.0
2011-05-04 15:45:00,26.77,26.8,26.76,26.79,319600.0,11.1991,11.2117,11.1949,11.2075,319600.0
2011-05-04 15:50:00,26.79,26.81,26.78,26.79,291600.0,11.2075,11.2159,11.2033,11.2075,291600.0
2011-05-04 15:55:00,26.79,26.87,26.79,26.85,1044200.0,11.2075,11.241,11.2075,11.2326,1044200.0
2011-05-05 09:30:00,26.8,26.84,26.76,26.77,176300.0,11.2117,11.2284,11.1949,11.1991,176300.0
2011-05-05 09:35:00,26.77,26.8,26.75,26.78,91600.0,11.1991,11.2117,11.1908,11.2033,91600.0
2011-05-05 09:40:00,26.78,26.79,26.75,26.76,101000.0,11.2033,11.2075,11.1908,11.1949,101000.0
2011-05-05 09:45:00,26.75,26.78,26.73,26.74,111500.0,11.1908,11.2033,11.1824,11.1866,111500.0
2011-05-05 09:50:00,26.73,26.75,26.7,26.7,220500.0,11.1824,11.1908,11.1698,11.1698,220500.0
2011-05-05 09:55:00,26.71,26.75,26.68,26.74,100100.0,11.174,11.1908,11.1615,11.1866,100100.0
2011-05-05 10:00:00,26.74,26.77,26.73,26.73,92800.0,11.1866,11.1991,11.1824,11.1824,92800.0
2011-05-05 10:05:00,26.73,26.76,26.71,26.75,75200.0,11.1824,11.1949,11.174,11.1908,75200.0
2011-05-05 10:10:00,26.76,26.76,26.71,26.72,115500.0,11.1949,11.1949,11.174,11.1782,115500.0
2011-05-05 10:15:00,26.71,26.73,26.7,26.73,90400.0,11.174,11.1824,11.1698,11.1824,90400.0
2011-05-05 10:20:00,26.72,26.77,26.72,26.77,71300.0,11.1782,11.1991,11.1782,11.1991,71300.0
2011-05-05 10:25:00,26.77,26.77,26.73,26.74,70200.0,11.1991,11.1991,11.1824,11.1866,70200.0
2011-05-05 10:30:00,26.75,26.75,26.71,26.74,85700.0,11.1908,11.1908,11.174,11.1866,85700.0
2011-05-05 10:35:00,26.74,26.77,26.73,26.77,29800.0,11.1866,11.1991,11.1824,11.1991,29800.0
2011-05-05 10:40:00,26.77,26.77,26.73,26.73,74000.0,11.1991,11.1991,11.1824,11.1824,74000.0
2011-05-05 10:45:00,26.74,26.77,26.73,26.77,72000.0,11.1866,11.1991,11.1824,11.1991,72000.0
2011-05-05 10:50:00,26.77,26.77,26.71,26.73,132000.0,11.1991,11.1991,11.174,11.1824,132000.0
2011-05-05 10:55:00,26.73,26.73,26.67,26.68,174600.0,11.1824,11.1824,11.1573,11.1615,174600.0
2011-05-05 11:00:00,26.68,26.7,26.67,26.69,78500.0,11.1615,11.1698,11.1573,11.1657,78500.0
2011-05-05 11:05:00,26.7,26.71,26.66,26.68,107400.0,11.1698,11.174,11.1531,11.1615,107400.0
2011-05-05 11:10:00,26.67,26.68,26.66,26.66,67900.0,11.1573,11.1615,11.1531,11.1531,67900.0
2011-05-05 11:15:00,26.67,26.7,26.66,26.7,82400.0,11.1573,11.1698,11.1531,11.1698,82400.0
2011-05-05 11:20:00,26.7,26.72,26.69,26.72,43800.0,11.1698,11.1782,11.1657,11.1782,43800.0
2011-05-05 11:25:00,26.71,26.74,26.71,26.72,63900.0,11.174,11.1866,11.174,11.1782,63900.0
2011-05-05 11:30:00,26.73,26.74,26.72,26.73,129500.0,11.1824,11.1866,11.1782,11.1824,129500.0
2011-05-05 11:35:00,26.73,26.74,26.72,26.74,30600.0,11.1824,11.1866,11.1782,11.1866,30600.0
2011-05-05 11:40:00,26.74,26.75,26.73,26.73,104800.0,11.1866,11.1908,11.1824,11.1824,104800.0
2011-05-05 11:45:00,26.73,26.75,26.72,26.73,96500.0,11.1824,11.1908,11.1782,11.1824,96500.0
2011-05-05 11:50:00,26.73,26.77,26.73,26.77,277800.0,11.1824,11.1991,11.1824,11.1991,277800.0
2011-05-05 11:55:00,26.76,26.82,26.76,26.82,56100.0,11.1949,11.22,11.1949,11.22,56100.0
2011-05-05 12:00:00,26.82,26.83,26.78,26.78,162300.0,11.22,11.2242,11.2033,11.2033,162300.0
2011-05-05 12:05:00,26.78,26.8,26.75,26.8,82300.0,11.2033,11.2117,11.1908,11.2117,82300.0
2011-05-05 12:10:00,26.79,26.83,26.79,26.83,47800.0,11.2075,11.2242,11.2075,11.2242,47800.0
2011-05-05 12:15:00,26.83,26.86,26.83,26.86,64200.0,11.2242,11.2368,11.2242,11.2368,64200.0
2011-05-05 12:20:00,26.86,26.87,26.85,26.87,62300.0,11.2368,11.241,11.2326,11.241,62300.0
2011-05-05 12:25:00,26.86,26.9,26.86,26.89,81400.0,11.2368,11.2535,11.2368,11.2493,81400.0
2011-05-05 12:30:00,26.89,26.89,26.87,26.89,37300.0,11.2493,11.2493,11.241,11.2493,37300.0
2011-05-05 12:35:00,26.89,26.9,26.87,26.88,74100.0,11.2493,11.2535,11.241,11.2451,74100.0
2011-05-05 12:40:00,26.87,26.88,26.86,26.87,44200.0,11.241,11.2451,11.2368,11.241,44200.0
2011-05-05 12:45:00,26.87,26.87,26.86,26.87,25100.0,11.241,11.241,11.2368,11.241,25100.0
2011-05-05 12:50:00,26.86,26.87,26.83,26.83,62000.0,11.2368,11.241,11.2242,11.2242,62000.0
2011-05-05 12:55:00,26.83,26.84,26.81,26.83,41300.0,11.2242,11.2284,11.2159,11.2242,41300.0
2011-05-05 13:00:00,26.82,26.86,26.82,26.86,48600.0,11.22,11.2368,11.22,11.2368,48600.0
2011-05-05 13:05:00,26.87,26.87,26.84,26.87,81300.0,11.241,11.241,11.2284,11.241,81300.0
2011-05-05 13:10:00,26.87,26.87,26.86,26.87,33000.0,11.241,11.241,11.2368,11.241,33000.0
2011-05-05 13:15:00,26.87,26.88,26.82,26.82,130200.0,11.241,11.2451,11.22,11.22,130200.0
2011-05-05 13:20:00,26.82,26.84,26.82,26.84,46900.0,11.22,11.2284,11.22,11.2284,46900.0
2011-05-05 13:25:00,26.84,26.86,26.83,26.85,47100.0,11.2284,11.2368,11.2242,11.2326,47100.0
2011-05-05 13:30:00,26.86,26.86,26.85,26.85,29400.0,11.2368,11.2368,11.2326,11.2326,29400.0
2011-05-05 13:35:00,26.86,26.86,26.82,26.83,65700.0,11.2368,11.2368,11.22,11.2242,65700.0
2011-05-05 13:40:00,26.82,26.83,26.81,26.83,60000.0,11.22,11.2242,11.2159,11.2242,60000.0
2011-05-05 13:45:00,26.83,26.84,26.82,26.84,37900.0,11.2242,11.2284,11.22,11.2284,37900.0
2011-05-05 13:50:00,26.84,26.84,26.81,26.81,57900.0,11.2284,11.2284,11.2159,11.2159,57900.0
2011-05-05 13:55:00,26.81,26.85,26.81,26.84,52000.0,11.2159,11.2326,11.2159,11.2284,52000.0
2011-05-05 14:00:00,26.84,26.84,26.8,26.81,90700.0,11.2284,11.2284,11.2117,11.2159,90700.0
2011-05-05 14:05:00,26.81,26.82,26.8,26.82,66200.0,11.2159,11.22,11.2117,11.22,66200.0
2011-05-05 14:10:00,26.82,26.82,26.8,26.8,55000.0,11.22,11.22,11.2117,11.2117,55000.0
2011-05-05 14:15:00,26.81,26.83,26.8,26.83,64500.0,11.2159,11.2242,11.2117,11.2242,64500.0
2011-05-05 14:20:00,26.82,26.85,26.82,26.85,54100.0,11.22,11.2326,11.22,11.2326,54100.0
2011-05-05 14:25:00,26.85,26.85,26.84,26.84,22200.0,11.2326,11.2326,11.2284,11.2284,22200.0
2011-05-05 14:30:00,26.85,26.85,26.83,26.83,60200.0,11.2326,11.2326,11.2242,11.2242,60200.0
2011-05-05 14:35:00,26.84,26.86,26.83,26.86,58100.0,11.2284,11.2368,11.2242,11.2368,58100.0
2011-05-05 14:40:00,26.86,26.86,26.85,26.85,30800.0,11.2368,11.2368,11.2326,11.2326,30800.0
2011-05-05 14:45:00,26.86,26.87,26.85,26.86,78700.0,11.2368,11.241,11.2326,11.2368,78700.0
2011-05-05 14:50:00,26.86,26.87,26.83,26.83,112200.0,11.2368,11.241,11.2242,11.2242,112200.0
2011-05-05 14:55:00,26.84,26.84,26.81,26.82,101000.0,11.2284,11.2284,11.2159,11.22,101000.0
2011-05-05 15:00:00,26.81,26.82,26.79,26.79,71000.0,11.2159,11.22,11.2075,11.2075,71000.0
2011-05-05 15:05:00,26.8,26.8,26.76,26.77,130000.0,11.2117,11.2117,11.1949,11.1991,130000.0
2011-05-05 15:10:00,26.77,26.77,26.69,26.74,210800.0,11.1991,11.1991,11.1657,11.1866,210800.0
2011-05-05 15:15:00,26.75,26.75,26.71,26.74,119900.0,11.1908,11.1908,11.174,11.1866,119900.0
2011-05-05 15:20:00,26.74,26.74,26.63,26.65,311700.0,11.1866,11.1866,11.1406,11.1489,311700.0
2011-05-05 15:25:00,26.64,26.69,26.62,26.63,184500.0,11.1447,11.1657,11.1364,11.1406,184500.0
2011-05-05 15:30:00,26.63,26.71,26.62,26.7,203700.0,11.1406,11.174,11.1364,11.1698,203700.0
2011-05-05 15:35:00,26.71,26.75,26.7,26.73,331400.0,11.174,11.1908,11.1698,11.1824,331400.0
2011-05-05 15:40:00,26.73,26.73,26.67,26.69,217300.0,11.1824,11.1824,11.1573,11.1657,217300.0
2011-05-05 15:45:00,26.69,26.72,26.69,26.71,214800.0,11.1657,11.1782,11.1657,11.174,214800.0
2011-05-05 15:50:00,26.71,26.73,26.68,26.69,191000.0,11.174,11.1824,11.1615,11.1657,191000.0
2011-05-05 15:55:00,26.68,26.7,26.66,26.68,376000.0,11.1615,11.1698,11.1531,11.1615,376000.0
2011-05-06 09:30:00,26.88,26.98,26.84,26.97,265400.0,11.2451,11.287,11.2284,11.2828,265400.0
2011-05-06 09:35:00,26.98,27.0,26.96,26.99,351600.0,11.287,11.2953,11.2786,11.2912,351600.0
2011-05-06 09:40:00,26.99,27.0,26.88,26.93,202200.0,11.2912,11.2953,11.2451,11.2661,202200.0
2011-05-06 09:45:00,26.93,26.96,26.93,26.94,101800.0,11.2661,11.2786,11.2661,11.2702,101800.0
2011-05-06 09:50:00,26.95,26.97,26.94,26.96,134400.0,11.2744,11.2828,11.2702,11.2786,134400.0
2011-05-06 09:55:00,26.96,26.98,26.96,26.97,64400.0,11.2786,11.287,11.2786,11.2828,64400.0
2011-05-06 10:00:00,26.97,26.98,26.93,26.93,393300.0,11.2828,11.287,11.2661,11.2661,393300.0
2011-05-06 10:05:00,26.93,26.94,26.89,26.91,104400.0,11.2661,11.2702,11.2493,11.2577,104400.0
2011-05-06 10:10:00,26.9,26.93,26.89,26.92,72500.0,11.2535,11.2661,11.2493,11.2619,72500.0
2011-05-06 10:15:00,26.92,26.93,26.91,26.92,49400.0,11.2619,11.2661,11.2577,11.2619,49400.0
2011-05-06 10:20:00,26.93,26.97,26.91,26.97,89600.0,11.2661,11.2828,11.2577,11.2828,89600.0
2011-05-06 10:25:00,26.97,26.98,26.95,26.98,92900.0,11.2828,11.287,11.2744,11.287,92900.0
2011-05-06 10:30:00,26.97,26.98,26.96,26.98,43800.0,11.2828,11.287,11.2786,11.287,43800.0
2011-05-06 10:35:00,26.98,26.99,26.97,26.99,66600.0,11.287,11.2912,11.2828,11.2912,66600.0
2011-05-06 10:40:00,26.99,26.99,26.97,26.98,53700.0,11.2912,11.2912,11.2828,11.287,53700.0
2011-05-06 10:45:00,26.98,26.99,26.96,26.98,141300.0,11.287,11.2912,11.2786,11.287,141300.0
2011-05-06 10:50:00,26.99,26.99,26.98,26.98,178200.0,11.2912,11.2912,11.287,11.287,178200.0
2011-05-06 10:55:00,26.99,27.04,26.98,27.03,445700.0,11.2912,11.3121,11.287,11.3079,445700.0
2011-05-06 11:00:00,27.02,27.04,27.01,27.03,133000.0,11.3037,11.3121,11.2995,11.3079,133000.0
2011-05-06 11:05:00,27.03,27.04,27.02,27.03,27300.0,11.3079,11.3121,11.3037,11.3079,27300.0
2011-05-06 11:10:00,27.02,27.06,27.02,27.05,145100.0,11.3037,11.3204,11.3037,11.3163,145100.0
2011-05-06 11:15:00,27.05,27.1,27.05,27.1,164300.0,11.3163,11.3372,11.3163,11.3372,164300.0
2011-05-06 11:20:00,27.09,27.11,27.08,27.11,147900.0,11.333,11.3414,11.3288,11.3414,147900.0
2011-05-06 11:25:00,27.11,27.12,27.07,27.08,65900.0,11.3414,11.3455,11.3246,11.3288,65900.0
2011-05-06 11:30:00,27.08,27.1,27.06,27.07,103000.0,11.3288,11.3372,11.3204,11.3246,103000.0
2011-05-06 11:35:00,27.07,27.1,27.07,27.08,90600.0,11.3246,11.3372,11.3246,11.3288,90600.0
2011-05-06 11:40:00,27.08,27.09,27.08,27.09,34300.0,11.3288,11.333,11.3288,11.333,34300.0
2011-05-06 11:45:00,27.09,27.09,27.05,27.08,110800.0,11.333,11.333,11.3163,11.3288,110800.0
2011-05-06 11:50:00,27.08,27.1,27.07,27.09,61300.0,11.3288,11.3372,11.3246,11.333,61300.0
2011-05-06 11:55:00,27.1,27.1,27.06,27.09,102200.0,11.3372,11.3372,11.3204,11.333,102200.0
2011-05-06 12:00:00,27.08,27.11,27.07,27.1,152900.0,11.3288,11.3414,11.3246,11.3372,152900.0
2011-05-06 12:05:00,27.1,27.1,27.06,27.06,115500.0,11.3372,11.3372,11.3204,11.3204,115500.0
2011-05-06 12:10:00,27.07,27.09,27.04,27.08,309100.0,11.3246,11.333,11.3121,11.3288,309100.0
2011-05-06 12:15:00,27.08,27.1,27.07,27.08,89900.0,11.3288,11.3372,11.3246,11.3288,89900.0
2011-05-06 12:20:00,27.08,27.11,27.07,27.11,273900.0,11.3288,11.3414,11.3246,11.3414,273900.0
2011-05-06 12:25:00,27.1,27.12,27.1,27.12,69000.0,11.3372,11.3455,11.3372,11.3455,69000.0
2011-05-06 12:30:00,27.11,27.15,27.1,27.15,195500.0,11.3414,11.3581,11.3372,11.3581,195500.0
2011-05-06 12:35:00,27.15,27.16,27.14,27.16,193300.0,11.3581,11.3623,11.3539,11.3623,193300.0
2011-05-06 12:40:00,27.16,27.16,27.1,27.12,292000.0,11.3623,11.3623,11.3372,11.3455,292000.0
2011-05-06 12:45:00,27.12,27.13,27.09,27.1,132600.0,11.3455,11.3497,11.333,11.3372,132600.0
2011-05-06 12:50:00,27.09,27.11,27.07,27.1,168600.0,11.333,11.3414,11.3246,11.3372,168600.0
2011-05-06 12:55:00,27.1,27.13,27.1,27.12,79000.0,11.3372,11.3497,11.3372,11.3455,79000.0
2011-05-06 13:00:00,27.13,27.15,27.12,27.15,58400.0,11.3497,11.3581,11.3455,11.3581,58400.0
2011-05-06 13:05:00,27.15,27.16,27.14,27.15,141100.0,11.3581,11.3623,11.3539,11.3581,141100.0
2011-05-06 13:10:00,27.15,27.16,27.1,27.12,235200.0,11.3581,11.3623,11.3372,11.3455,235200.0
2011-05-06 13:15:00,27.11,27.12,27.04,27.04,286800.0,11.3414,11.3455,11.3121,11.3121,286800.0
2011-05-06 13:20:00,27.04,27.07,27.02,27.07,123800.0,11.3121,11.3246,11.3037,11.3246,123800.0
2011-05-06 13:25:00,27.07,27.07,27.05,27.05,52200.0,11.3246,11.3246,11.3163,11.3163,52200.0
2011-05-06 13:30:00,27.05,27.08,27.05,27.07,54200.0,11.3163,11.3288,11.3163,11.3246,54200.0
2011-05-06 13:35:00,27.07,27.07,27.05,27.06,77600.0,11.3246,11.3246,11.3163,11.3204,77600.0
2011-05-06 13:40:00,27.06,27.09,27.05,27.05,69700.0,11.3204,11.333,11.3163,11.3163,69700.0
2011-05-06 13:45:00,27.05,27.07,27.05,27.05,91500.0,11.3163,11.3246,11.3163,11.3163,91500.0
2011-05-06 13:50:00,27.06,27.06,27.04,27.05,22900.0,11.3204,11.3204,11.3121,11.3163,22900.0
2011-05-06 13:55:00,27.05,27.06,27.04,27.04,80300.0,11.3163,11.3204,11.3121,11.3121,80300.0
2011-05-06 14:00:00,27.05,27.05,27.02,27.03,82600.0,11.3163,11.3163,11.3037,11.3079,82600.0
2011-05-06 14:05:00,27.03,27.04,27.01,27.02,72000.0,11.3079,11.3121,11.2995,11.3037,72000.0
2011-05-06 14:10:00,27.02,27.1,27.02,27.08,233600.0,11.3037,11.3372,11.3037,11.3288,233600.0
2011-05-06 14:15:00,27.08,27.1,27.06,27.1,348000.0,11.3288,11.3372,11.3204,11.3372,348000.0
2011-05-06 14:20:00,27.09,27.09,27.06,27.06,64100.0,11.333,11.333,11.3204,11.3204,64100.0
2011-05-06 14:25:00,27.05,27.05,27.01,27.03,79600.0,11.3163,11.3163,11.2995,11.3079,79600.0
2011-05-06 14:30:00,27.03,27.05,27.01,27.02,158100.0,11.3079,11.3163,11.2995,11.3037,158100.0
2011-05-06 14:35:00,27.01,27.02,26.98,27.0,126900.0,11.2995,11.3037,11.287,11.2953,126900.0
2011-05-06 14:40:00,27.01,27.03,26.99,27.01,74100.0,11.2995,11.3079,11.2912,11.2995,74100.0
2011-05-06 14:45:00,27.01,27.01,26.99,27.01,83000.0,11.2995,11.2995,11.2912,11.2995,83000.0
2011-05-06 14:50:00,27.0,27.03,26.99,27.0,77300.0,11.2953,11.3079,11.2912,11.2953,77300.0
2011-05-06 14:55:00,27.0,27.03,26.99,27.02,63600.0,11.2953,11.3079,11.2912,11.3037,63600.0
2011-05-06 15:00:00,27.02,27.03,27.01,27.03,90000.0,11.3037,11.3079,11.2995,11.3079,90000.0
2011-05-06 15:05:00,27.03,27.03,27.0,27.01,53200.0,11.3079,11.3079,11.2953,11.2995,53200.0
2011-05-06 15:10:00,27.01,27.03,27.0,27.02,72000.0,11.2995,11.3079,11.2953,11.3037,72000.0
2011-05-06 15:15:00,27.01,27.02,27.01,27.02,88400.0,11.2995,11.3037,11.2995,11.3037,88400.0
2011-05-06 15:20:00,27.02,27.02,27.0,27.01,62400.0,11.3037,11.3037,11.2953,11.2995,62400.0
2011-05-06 15:25:00,27.0,27.01,27.0,27.0,149900.0,11.2953,11.2995,11.2953,11.2953,149900.0
2011-05-06 15:30:00,27.0,27.01,27.0,27.01,80500.0,11.2953,11.2995,11.2953,11.2995,80500.0
2011-05-06 15:35:00,27.0,27.04,27.0,27.01,134700.0,11.2953,11.3121,11.2953,11.2995,134700.0
2011-05-06 15:40:00,27.01,27.04,27.0,27.04,159200.0,11.2995,11.3121,11.2953,11.3121,159200.0
2011-05-06 15:45:00,27.04,27.06,27.03,27.05,199800.0,11.3121,11.3204,11.3079,11.3163,199800.0
2011-05-06 15:50:00,27.04,27.05,26.97,26.97,293800.0,11.3121,11.3163,11.2828,11.2828,293800.0
2011-05-06 15:55:00,26.97,26.98,26.95,26.97,657900.0,11.2828,11.287,11.2744,11.2828,657900.0
2011-05-09 09:30:00,26.97,27.09,26.95,27.07,196800.0,11.2828,11.333,11.2744,11.3246,196800.0
2011-05-09 09:35:00,27.07,27.09,27.04,27.09,79900.0,11.3246,11.333,11.3121,11.333,79900.0
2011-05-09 09:40:00,27.09,27.13,27.08,27.09,132300.0,11.333,11.3497,11.3288,11.333,132300.0
2011-05-09 09:45:00,27.1,27.12,27.08,27.1,64700.0,11.3372,11.3455,11.3288,11.3372,64700.0
2011-05-09 09:50:00,27.11,27.11,27.04,27.05,60000.0,11.3414,11.3414,11.3121,11.3163,60000.0
2011-05-09 09:55:00,27.06,27.06,27.02,27.02,37100.0,11.3204,11.3204,11.3037,11.3037,37100.0
2011-05-09 10:00:00,27.02,27.05,27.0,27.01,77700.0,11.3037,11.3163,11.2953,11.2995,77700.0
2011-05-09 10:05:00,27.01,27.05,27.01,27.05,58600.0,11.2995,11.3163,11.2995,11.3163,58600.0
2011-05-09 10:10:00,27.05,27.06,27.02,27.02,52100.0,11.3163,11.3204,11.3037,11.3037,52100.0
2011-05-09 10:15:00,27.02,27.03,26.97,26.99,106000.0,11.3037,11.3079,11.2828,11.2912,106000.0
2011-05-09 10:20:00,26.98,26.99,26.97,26.98,33500.0,11.287,11.2912,11.2828,11.287,33500.0
2011-05-09 10:25:00,26.99,27.01,26.97,27.0,125900.0,11.2912,11.2995,11.2828,11.2953,125900.0
2011-05-09 10:30:00,27.01,27.01,26.98,26.98,58700.0,11.2995,11.2995,11.287,11.287,58700.0
2011-05-09 10:35:00,26.99,26.99,26.96,26.96,69000.0,11.2912,11.2912,11.2786,11.2786,69000.0
2011-05-09 10:40:00,26.97,26.98,26.95,26.97,102600.0,11.2828,11.287,11.2744,11.2828,102600.0
2011-05-09 10:45:00,26.97,27.0,26.97,26.98,299700.0,11.2828,11.2953,11.2828,11.287,299700.0
2011-05-09 10:50:00,26.98,27.03,26.97,27.02,97500.0,11.287,11.3079,11.2828,11.3037,97500.0
2011-05-09 10:55:00,27.01,27.07,27.0,27.06,241900.0,11.2995,11.3246,11.2953,11.3204,241900.0
2011-05-09 11:00:00,27.05,27.05,27.0,27.01,39600.0,11.3163,11.3163,11.2953,11.2995,39600.0
2011-05-09 11:05:00,27.01,27.02,27.0,27.01,55100.0,11.2995,11.3037,11.2953,11.2995,55100.0
2011-05-09 11:10:00,27.02,27.03,27.01,27.02,41300.0,11.3037,11.3079,11.2995,11.3037,41300.0
2011-05-09 11:15:00,27.01,27.03,27.0,27.02,53600.0,11.2995,11.3079,11.2953,11.3037,53600.0
2011-05-09 11:20:00,27.03,27.03,27.01,27.01,62800.0,11.3079,11.3079,11.2995,11.2995,62800.0
2011-05-09 11:25:00,27.01,27.03,27.01,27.03,45300.0,11.2995,11.3079,11.2995,11.3079,45300.0
2011-05-09 11:30:00,27.03,27.03,27.01,27.03,49200.0,11.3079,11.3079,11.2995,11.3079,49200.0
2011-05-09 11:35:00,27.02,27.03,27.02,27.02,13500.0,11.3037,11.3079,11.3037,11.3037,13500.0
2011-05-09 11:40:00,27.02,27.03,27.02,27.03,45700.0,11.3037,11.3079,11.3037,11.3079,45700.0
2011-05-09 11:45:00,27.03,27.03,27.02,27.02,24400.0,11.3079,11.3079,11.3037,11.3037,24400.0
2011-05-09 11:50:00,27.02,27.04,27.02,27.03,65800.0,11.3037,11.3121,11.3037,11.3079,65800.0
2011-05-09 11:55:00,27.03,27.04,27.02,27.03,53100.0,11.3079,11.3121,11.3037,11.3079,53100.0
2011-05-09 12:00:00,27.03,27.04,27.03,27.03,49200.0,11.3079,11.3121,11.3079,11.3079,49200.0
2011-05-09 12:05:00,27.03,27.04,27.03,27.04,54300.0,11.3079,11.3121,11.3079,11.3121,54300.0
2011-05-09 12:10:00,27.04,27.08,27.03,27.07,93200.0,11.3121,11.3288,11.3079,11.3246,93200.0
2011-05-09 12:15:00,27.08,27.12,27.07,27.11,152400.0,11.3288,11.3455,11.3246,11.3414,152400.0
2011-05-09 12:20:00,27.11,27.13,27.11,27.12,61000.0,11.3414,11.3497,11.3414,11.3455,61000.0
2011-05-09 12:25:00,27.12,27.12,27.1,27.1,110800.0,11.3455,11.3455,11.3372,11.3372,110800.0
2011-05-09 12:30:00,27.1,27.11,27.1,27.1,23800.0,11.3372,11.3414,11.3372,11.3372,23800.0
2011-05-09 12:35:00,27.1,27.11,27.1,27.11,55900.0,11.3372,11.3414,11.3372,11.3414,55900.0
2011-05-09 12:40:00,27.11,27.11,27.1,27.11,24900.0,11.3414,11.3414,11.3372,11.3414,24900.0
2011-05-09 12:45:00,27.1,27.11,27.1,27.1,31900.0,11.3372,11.3414,11.3372,11.3372,31900.0
2011-05-09 12:50:00,27.11,27.11,27.1,27.1,34300.0,11.3414,11.3414,11.3372,11.3372,34300.0
2011-05-09 12:55:00,27.11,27.13,27.1,27.11,203400.0,11.3414,11.3497,11.3372,11.3414,203400.0
2011-05-09 13:00:00,27.1,27.11,27.1,27.11,42800.0,11.3372,11.3414,11.3372,11.3414,42800.0
2011-05-09 13:05:00,27.11,27.12,27.11,27.12,45000.0,11.3414,11.3455,11.3414,11.3455,45000.0
2011-05-09 13:10:00,27.12,27.12,27.11,27.12,32400.0,11.3455,11.3455,11.3414,11.3455,32400.0
2011-05-09 13:15:00,27.12,27.12,27.11,27.11,26200.0,11.3455,11.3455,11.3414,11.3414,26200.0
2011-05-09 13:20:00,27.11,27.12,27.09,27.09,74900.0,11.3414,11.3455,11.333,11.333,74900.0
2011-05-09 13:25:00,27.1,27.1,27.08,27.08,44500.0,11.3372,11.3372,11.3288,11.3288,44500.0
2011-05-09 13:30:00,27.08,27.09,27.08,27.09,25600.0,11.3288,11.333,11.3288,11.333,25600.0
2011-05-09 13:35:00,27.08,27.09,27.08,27.08,17500.0,11.3288,11.333,11.3288,11.3288,17500.0
2011-05-09 13:40:00,27.09,27.09,27.08,27.09,24500.0,11.333,11.333,11.3288,11.333,24500.0
2011-05-09 13:45:00,27.08,27.09,27.08,27.09,39500.0,11.3288,11.333,11.3288,11.333,39500.0
2011-05-09 13:50:00,27.09,27.11,27.08,27.09,94100.0,11.333,11.3414,11.3288,11.333,94100.0
2011-05-09 13:55:00,27.09,27.1,27.06,27.07,95800.0,11.333,11.3372,11.3204,11.3246,95800.0
2011-05-09 14:00:00,27.07,27.07,27.06,27.07,63000.0,11.3246,11.3246,11.3204,11.3246,63000.0
2011-05-09 14:05:00,27.07,27.08,27.06,27.07,82600.0,11.3246,11.3288,11.3204,11.3246,82600.0
2011-05-09 14:10:00,27.08,27.11,27.07,27.1,218800.0,11.3288,11.3414,11.3246,11.3372,218800.0
2011-05-09 14:15:00,27.09,27.1,27.09,27.1,33300.0,11.333,11.3372,11.333,11.3372,33300.0
2011-05-09 14:20:00,27.09,27.11,27.09,27.11,47400.0,11.333,11.3414,11.333,11.3414,47400.0
2011-05-09 14:25:00,27.11,27.11,27.09,27.1,104200.0,11.3414,11.3414,11.333,11.3372,104200.0
2011-05-09 14:30:00,27.09,27.1,27.09,27.1,13100.0,11.333,11.3372,11.333,11.3372,13100.0
2011-05-09 14:35:00,27.1,27.11,27.09,27.11,83000.0,11.3372,11.3414,11.333,11.3414,83000.0
2011-05-09 14:40:00,27.11,27.11,27.1,27.11,40400.0,11.3414,11.3414,11.3372,11.3414,40400.0
2011-05-09 14:45:00,27.11,27.11,27.1,27.11,42500.0,11.3414,11.3414,11.3372,11.3414,42500.0
2011-05-09 14:50:00,27.11,27.11,27.1,27.11,74500.0,11.3414,11.3414,11.3372,11.3414,74500.0
2011-05-09 14:55:00,27.11,27.13,27.1,27.13,90400.0,11.3414,11.3497,11.3372,11.3497,90400.0
2011-05-09 15:00:00,27.13,27.14,27.12,27.14,43200.0,11.3497,11.3539,11.3455,11.3539,43200.0
2011-05-09 15:05:00,27.14,27.14,27.13,27.14,58800.0,11.3539,11.3539,11.3497,11.3539,58800.0
2011-05-09 15:10:00,27.14,27.14,27.13,27.14,45600.0,11.3539,11.3539,11.3497,11.3539,45600.0
2011-05-09 15:15:00,27.13,27.16,27.13,27.16,107000.0,11.3497,11.3623,11.3497,11.3623,107000.0
2011-05-09 15:20:00,27.16,27.16,27.15,27.16,49000.0,11.3623,11.3623,11.3581,11.3623,49000.0
2011-05-09 15:25:00,27.16,27.16,27.13,27.13,133400.0,11.3623,11.3623,11.3497,11.3497,133400.0
2011-05-09 15:30:00,27.13,27.14,27.12,27.13,177600.0,11.3497,11.3539,11.3455,11.3497,177600.0
2011-05-09 15:35:00,27.13,27.15,27.13,27.14,106000.0,11.3497,11.3581,11.3497,11.3539,106000.0
2011-05-09 15:40:00,27.14,27.15,27.13,27.14,467200.0,11.3539,11.3581,11.3497,11.3539,467200.0
2011-05-09 15:45:00,27.14,27.16,27.13,27.16,236800.0,11.3539,11.3623,11.3497,11.3623,236800.0
2011-05-09 15:50:00,27.16,27.16,27.14,27.15,226900.0,11.3623,11.3623,11.3539,11.3581,226900.0
2011-05-09 15:55:00,27.15,27.16,27.14,27.15,756200.0,11.3581,11.3623,11.3539,11.3581,756200.0
2011-05-10 09:30:00,27.2,27.24,27.2,27.23,263800.0,11.379,11.3957,11.379,11.3916,263800.0
2011-05-10 09:35:00,27.23,27.24,27.17,27.21,131100.0,11.3916,11.3957,11.3665,11.3832,131100.0
2011-05-10 09:40:00,27.21,27.23,27.19,27.22,70000.0,11.3832,11.3916,11.3748,11.3874,70000.0
2011-05-10 09:45:00,27.22,27.25,27.22,27.24,211300.0,11.3874,11.3999,11.3874,11.3957,211300.0
2011-05-10 09:50:00,27.23,27.24,27.21,27.22,206800.0,11.3916,11.3957,11.3832,11.3874,206800.0
2011-05-10 09:55:00,27.22,27.22,27.19,27.22,99700.0,11.3874,11.3874,11.3748,11.3874,99700.0
2011-05-10 10:00:00,27.22,27.24,27.19,27.2,334100.0,11.3874,11.3957,11.3748,11.379,334100.0
2011-05-10 10:05:00,27.2,27.21,27.17,27.17,64900.0,11.379,11.3832,11.3665,11.3665,64900.0
2011-05-10 10:10:00,27.17,27.2,27.17,27.17,94800.0,11.3665,11.379,11.3665,11.3665,94800.0
2011-05-10 10:15:00,27.17,27.21,27.16,27.18,139900.0,11.3665,11.3832,11.3623,11.3706,139900.0
2011-05-10 10:20:00,27.18,27.21,27.18,27.18,109100.0,11.3706,11.3832,11.3706,11.3706,109100.0
2011-05-10 10:25:00,27.19,27.21,27.18,27.2,50700.0,11.3748,11.3832,11.3706,11.379,50700.0
2011-05-10 10:30:00,27.21,27.21,27.12,27.13,260400.0,11.3832,11.3832,11.3455,11.3497,260400.0
2011-05-10 10:35:00,27.12,27.17,27.11,27.14,319800.0,11.3455,11.3665,11.3414,11.3539,319800.0
2011-05-10 10:40:00,27.13,27.14,27.06,27.07,232700.0,11.3497,11.3539,11.3204,11.3246,232700.0
2011-05-10 10:45:00,27.06,27.09,27.04,27.08,132800.0,11.3204,11.333,11.3121,11.3288,132800.0
2011-05-10 10:50:00,27.08,27.08,27.06,27.06,32300.0,11.3288,11.3288,11.3204,11.3204,32300.0
2011-05-10 10:55:00,27.07,27.07,27.04,27.05,48900.0,11.3246,11.3246,11.3121,11.3163,48900.0
2011-05-10 11:00:00,27.04,27.08,27.04,27.08,84800.0,11.3121,11.3288,11.3121,11.3288,84800.0
2011-05-10 11:05:00,27.08,27.08,27.05,27.05,31400.0,11.3288,11.3288,11.3163,11.3163,31400.0
2011-05-10 11:10:00,27.05,27.06,27.05,27.06,39100.0,11.3163,11.3204,11.3163,11.3204,39100.0
2011-05-10 11:15:00,27.07,27.1,27.06,27.1,75000.0,11.3246,11.3372,11.3204,11.3372,75000.0
2011-05-10 11:20:00,27.1,27.11,27.08,27.1,90500.0,11.3372,11.3414,11.3288,11.3372,90500.0
2011-05-10 11:25:00,27.11,27.11,27.09,27.09,45200.0,11.3414,11.3414,11.333,11.333,45200.0
2011-05-10 11:30:00,27.1,27.1,27.09,27.1,26600.0,11.3372,11.3372,11.333,11.3372,26600.0
2011-05-10 11:35:00,27.1,27.1,27.09,27.1,26200.0,11.3372,11.3372,11.333,11.3372,26200.0
2011-05-10 11:40:00,27.1,27.1,27.09,27.09,17000.0,11.3372,11.3372,11.333,11.333,17000.0
2011-05-10 11:45:00,27.09,27.1,27.06,27.07,76700.0,11.333,11.3372,11.3204,11.3246,76700.0
2011-05-10 11:50:00,27.06,27.07,27.06,27.07,17200.0,11.3204,11.3246,11.3204,11.3246,17200.0
2011-05-10 11:55:00,27.07,27.09,27.06,27.08,58200.0,11.3246,11.333,11.3204,11.3288,58200.0
2011-05-10 12:00:00,27.08,27.09,27.05,27.05,61800.0,11.3288,11.333,11.3163,11.3163,61800.0
2011-05-10 12:05:00,27.05,27.06,27.04,27.04,48800.0,11.3163,11.3204,11.3121,11.3121,48800.0
2011-05-10 12:10:00,27.04,27.05,27.04,27.05,23300.0,11.3121,11.3163,11.3121,11.3163,23300.0
2011-05-10 12:15:00,27.05,27.08,27.05,27.07,49800.0,11.3163,11.3288,11.3163,11.3246,49800.0
2011-05-10 12:20:00,27.08,27.09,27.07,27.09,18600.0,11.3288,11.333,11.3246,11.333,18600.0
2011-05-10 12:25:00,27.09,27.1,27.07,27.08,47000.0,11.333,11.3372,11.3246,11.3288,47000.0
2011-05-10 12:30:00,27.09,27.13,27.08,27.12,93500.0,11.333,11.3497,11.3288,11.3455,93500.0
2011-05-10 12:35:00,27.12,27.12,27.09,27.11,36200.0,11.3455,11.3455,11.333,11.3414,36200.0
2011-05-10 12:40:00,27.11,27.13,27.11,27.11,73300.0,11.3414,11.3497,11.3414,11.3414,73300.0
2011-05-10 12:45:00,27.12,27.14,27.11,27.12,43800.0,11.3455,11.3539,11.3414,11.3455,43800.0
2011-05-10 12:50:00,27.13,27.14,27.13,27.14,37300.0,11.3497,11.3539,11.3497,11.3539,37300.0
2011-05-10 12:55:00,27.14,27.14,27.13,27.14,14300.0,11.3539,11.3539,11.3497,11.3539,14300.0
2011-05-10 13:00:00,27.13,27.14,27.11,27.12,64000.0,11.3497,11.3539,11.3414,11.3455,64000.0
2011-05-10 13:05:00,27.13,27.13,27.11,27.11,22900.0,11.3497,11.3497,11.3414,11.3414,22900.0
2011-05-10 13:10:00,27.11,27.12,27.1,27.11,25400.0,11.3414,11.3455,11.3372,11.3414,25400.0
2011-05-10 13:15:00,27.11,27.14,27.1,27.13,39900.0,11.3414,11.3539,11.3372,11.3497,39900.0
2011-05-10 13:20:00,27.14,27.14,27.13,27.14,38800.0,11.3539,11.3539,11.3497,11.3539,38800.0
2011-05-10 13:25:00,27.13,27.14,27.12,27.13,32500.0,11.3497,11.3539,11.3455,11.3497,32500.0
2011-05-10 13:30:00,27.14,27.14,27.13,27.13,19500.0,11.3539,11.3539,11.3497,11.3497,19500.0
2011-05-10 13:35:00,27.13,27.14,27.11,27.11,29000.0,11.3497,11.3539,11.3414,11.3414,29000.0
2011-05-10 13:40:00,27.12,27.12,27.1,27.1,30700.0,11.3455,11.3455,11.3372,11.3372,30700.0
2011-05-10 13:45:00,27.1,27.11,27.1,27.1,27600.0,11.3372,11.3414,11.3372,11.3372,27600.0
2011-05-10 13:50:00,27.1,27.11,27.1,27.1,24700.0,11.3372,11.3414,11.3372,11.3372,24700.0
2011-05-10 13:55:00,27.1,27.11,27.1,27.1,13600.0,11.3372,11.3414,11.3372,11.3372,13600.0
2011-05-10 14:00:00,27.1,27.13,27.09,27.12,300500.0,11.3372,11.3497,11.333,11.3455,300500.0
2011-05-10 14:05:00,27.11,27.13,27.11,27.12,63200.0,11.3414,11.3497,11.3414,11.3455,63200.0
2011-05-10 14:10:00,27.12,27.14,27.12,27.12,72800.0,11.3455,11.3539,11.3455,11.3455,72800.0
2011-05-10 14:15:00,27.12,27.13,27.11,27.12,32500.0,11.3455,11.3497,11.3414,11.3455,32500.0
2011-05-10 14:20:00,27.11,27.12,27.11,27.12,18600.0,11.3414,11.3455,11.3414,11.3455,18600.0
2011-05-10 14:25:00,27.11,27.12,27.11,27.12,21700.0,11.3414,11.3455,11.3414,11.3455,21700.0
2011-05-10 14:30:00,27.11,27.14,27.11,27.13,48600.0,11.3414,11.3539,11.3414,11.3497,48600.0
2011-05-10 14:35:00,27.14,27.17,27.13,27.17,103900.0,11.3539,11.3665,11.3497,11.3665,103900.0
2011-05-10 14:40:00,27.17,27.19,27.16,27.19,77300.0,11.3665,11.3748,11.3623,11.3748,77300.0
2011-05-10 14:45:00,27.19,27.2,27.16,27.16,96200.0,11.3748,11.379,11.3623,11.3623,96200.0
2011-05-10 14:50:00,27.16,27.18,27.16,27.18,64300.0,11.3623,11.3706,11.3623,11.3706,64300.0
2011-05-10 14:55:00,27.17,27.19,27.17,27.18,41500.0,11.3665,11.3748,11.3665,11.3706,41500.0
2011-05-10 15:00:00,27.19,27.19,27.17,27.17,41600.0,11.3748,11.3748,11.3665,11.3665,41600.0
2011-05-10 15:05:00,27.17,27.18,27.17,27.17,45200.0,11.3665,11.3706,11.3665,11.3665,45200.0
2011-05-10 15:10:00,27.18,27.19,27.16,27.18,76200.0,11.3706,11.3748,11.3623,11.3706,76200.0
2011-05-10 15:15:00,27.17,27.2,27.15,27.18,180400.0,11.3665,11.379,11.3581,11.3706,180400.0
2011-05-10 15:20:00,27.18,27.19,27.15,27.17,76500.0,11.3706,11.3748,11.3581,11.3665,76500.0
2011-05-10 15:25:00,27.18,27.19,27.16,27.16,58500.0,11.3706,11.3748,11.3623,11.3623,58500.0
2011-05-10 15:30:00,27.16,27.19,27.15,27.18,96200.0,11.3623,11.3748,11.3581,11.3706,96200.0
2011-05-10 15:35:00,27.19,27.2,27.17,27.18,102100.0,11.3748,11.379,11.3665,11.3706,102100.0
2011-05-10 15:40:00,27.17,27.18,27.17,27.18,52300.0,11.3665,11.3706,11.3665,11.3706,52300.0
2011-05-10 15:45:00,27.18,27.18,27.17,27.17,50400.0,11.3706,11.3706,11.3665,11.3665,50400.0
2011-05-10 15:50:00,27.17,27.18,27.16,27.16,253100.0,11.3665,11.3706,11.3623,11.3623,253100.0
2011-05-10 15:55:00,27.16,27.18,27.16,27.18,354600.0,11.3623,11.3706,11.3623,11.3706,354600.0
2011-05-11 09:30:00,27.18,27.25,27.1,27.2,258400.0,11.3706,11.3999,11.3372,11.379,258400.0
2011-05-11 09:35:00,27.21,27.24,27.19,27.23,58900.0,11.3832,11.3957,11.3748,11.3916,58900.0
2011-05-11 09:40:00,27.22,27.27,27.21,27.21,100700.0,11.3874,11.4083,11.3832,11.3832,100700.0
2011-05-11 09:45:00,27.22,27.26,27.21,27.26,57700.0,11.3874,11.4041,11.3832,11.4041,57700.0
2011-05-11 09:50:00,27.25,27.27,27.23,27.25,63000.0,11.3999,11.4083,11.3916,11.3999,63000.0
2011-05-11 09:55:00,27.24,27.27,27.23,27.26,63800.0,11.3957,11.4083,11.3916,11.4041,63800.0
2011-05-11 10:00:00,27.26,27.26,27.22,27.22,95700.0,11.4041,11.4041,11.3874,11.3874,95700.0
2011-05-11 10:05:00,27.22,27.25,27.21,27.22,133100.0,11.3874,11.3999,11.3832,11.3874,133100.0
2011-05-11 10:10:00,27.23,27.23,27.2,27.21,58900.0,11.3916,11.3916,11.379,11.3832,58900.0
2011-05-11 10:15:00,27.21,27.22,27.2,27.21,56800.0,11.3832,11.3874,11.379,11.3832,56800.0
2011-05-11 10:20:00,27.21,27.21,27.18,27.18,46800.0,11.3832,11.3832,11.3706,11.3706,46800.0
2011-05-11 10:25:00,27.19,27.22,27.18,27.21,76500.0,11.3748,11.3874,11.3706,11.3832,76500.0
2011-05-11 10:30:00,27.21,27.22,27.16,27.17,86600.0,11.3832,11.3874,11.3623,11.3665,86600.0
2011-05-11 10:35:00,27.17,27.18,27.15,27.17,78700.0,11.3665,11.3706,11.3581,11.3665,78700.0
2011-05-11 10:40:00,27.17,27.19,27.16,27.18,66500.0,11.3665,11.3748,11.3623,11.3706,66500.0
2011-05-11 10:45:00,27.17,27.2,27.17,27.19,78800.0,11.3665,11.379,11.3665,11.3748,78800.0
2011-05-11 10:50:00,27.19,27.21,27.18,27.21,40800.0,11.3748,11.3832,11.3706,11.3832,40800.0
2011-05-11 10:55:00,27.21,27.23,27.21,27.23,64300.0,11.3832,11.3916,11.3832,11.3916,64300.0
2011-05-11 11:00:00,27.22,27.24,27.22,27.23,24700.0,11.3874,11.3957,11.3874,11.3916,24700.0
2011-05-11 11:05:00,27.22,27.23,27.2,27.22,49800.0,11.3874,11.3916,11.379,11.3874,49800.0
2011-05-11 11:10:00,27.23,27.23,27.21,27.21,26900.0,11.3916,11.3916,11.3832,11.3832,26900.0
2011-05-11 11:15:00,27.22,27.23,27.2,27.22,42800.0,11.3874,11.3916,11.379,11.3874,42800.0
2011-05-11 11:20:00,27.23,27.23,27.21,27.21,32400.0,11.3916,11.3916,11.3832,11.3832,32400.0
2011-05-11 11:25:00,27.21,27.22,27.21,27.22,40500.0,11.3832,11.3874,11.3832,11.3874,40500.0
2011-05-11 11:30:00,27.21,27.22,27.17,27.18,49000.0,11.3832,11.3874,11.3665,11.3706,49000.0
2011-05-11 11:35:00,27.18,27.19,27.17,27.19,52100.0,11.3706,11.3748,11.3665,11.3748,52100.0
2011-05-11 11:40:00,27.19,27.19,27.17,27.17,53800.0,11.3748,11.3748,11.3665,11.3665,53800.0
2011-05-11 11:45:00,27.18,27.18,27.15,27.16,37800.0,11.3706,11.3706,11.3581,11.3623,37800.0
2011-05-11 11:50:00,27.16,27.17,27.15,27.17,18300.0,11.3623,11.3665,11.3581,11.3665,18300.0
2011-05-11 11:55:00,27.17,27.17,27.14,27.16,96900.0,11.3665,11.3665,11.3539,11.3623,96900.0
2011-05-11 12:00:00,27.16,27.16,27.14,27.15,65200.0,11.3623,11.3623,11.3539,11.3581,65200.0
2011-05-11 12:05:00,27.16,27.17,27.14,27.16,58300.0,11.3623,11.3665,11.3539,11.3623,58300.0
2011-05-11 12:10:00,27.15,27.16,27.11,27.12,51200.0,11.3581,11.3623,11.3414,11.3455,51200.0
2011-05-11 12:15:00,27.11,27.12,27.06,27.1,131400.0,11.3414,11.3455,11.3204,11.3372,131400.0
2011-05-11 12:20:00,27.09,27.13,27.09,27.12,104800.0,11.333,11.3497,11.333,11.3455,104800.0
2011-05-11 12:25:00,27.12,27.14,27.11,27.13,86500.0,11.3455,11.3539,11.3414,11.3497,86500.0
2011-05-11 12:30:00,27.12,27.13,27.11,27.12,86400.0,11.3455,11.3497,11.3414,11.3455,86400.0
2011-05-11 12:35:00,27.12,27.17,27.11,27.16,120900.0,11.3455,11.3665,11.3414,11.3623,120900.0
2011-05-11 12:40:00,27.15,27.18,27.14,27.16,102800.0,11.3581,11.3706,11.3539,11.3623,102800.0
2011-05-11 12:45:00,27.17,27.18,27.13,27.13,348800.0,11.3665,11.3706,11.3497,11.3497,348800.0
2011-05-11 12:50:00,27.14,27.15,27.12,27.14,48100.0,11.3539,11.3581,11.3455,11.3539,48100.0
2011-05-11 12:55:00,27.15,27.15,27.12,27.14,84600.0,11.3581,11.3581,11.3455,11.3539,84600.0
2011-05-11 13:00:00,27.13,27.14,27.09,27.1,60000.0,11.3497,11.3539,11.333,11.3372,60000.0
2011-05-11 13:05:00,27.1,27.11,27.09,27.09,23700.0,11.3372,11.3414,11.333,11.333,23700.0
2011-05-11 13:10:00,27.09,27.11,27.07,27.09,73500.0,11.333,11.3414,11.3246,11.333,73500.0
2011-05-11 13:15:00,27.09,27.1,27.07,27.08,20000.0,11.333,11.3372,11.3246,11.3288,20000.0
2011-05-11 13:20:00,27.07,27.09,27.07,27.08,41600.0,11.3246,11.333,11.3246,11.3288,41600.0
2011-05-11 13:25:00,27.08,27.09,27.05,27.06,76000.0,11.3288,11.333,11.3163,11.3204,76000.0
2011-05-11 13:30:00,27.05,27.06,27.03,27.03,80700.0,11.3163,11.3204,11.3079,11.3079,80700.0
2011-05-11 13:35:00,27.03,27.05,27.0,27.04,124400.0,11.3079,11.3163,11.2953,11.3121,124400.0
2011-05-11 13:40:00,27.05,27.12,27.04,27.1,62300.0,11.3163,11.3455,11.3121,11.3372,62300.0
2011-05-11 13:45:00,27.11,27.13,27.09,27.12,115800.0,11.3414,11.3497,11.333,11.3455,115800.0
2011-05-11 13:50:00,27.11,27.13,27.1,27.11,49800.0,11.3414,11.3497,11.3372,11.3414,49800.0
2011-05-11 13:55:00,27.11,27.11,27.07,27.08,45600.0,11.3414,11.3414,11.3246,11.3288,45600.0
2011-05-11 14:00:00,27.07,27.08,27.05,27.05,54300.0,11.3246,11.3288,11.3163,11.3163,54300.0
2011-05-11 14:05:00,27.05,27.06,27.03,27.03,74700.0,11.3163,11.3204,11.3079,11.3079,74700.0
2011-05-11 14:10:00,27.04,27.04,27.01,27.02,59200.0,11.3121,11.3121,11.2995,11.3037,59200.0
2011-05-11 14:15:00,27.01,27.03,27.01,27.01,47200.0,11.2995,11.3079,11.2995,11.2995,47200.0
2011-05-11 14:20:00,27.01,27.02,27.0,27.02,92600.0,11.2995,11.3037,11.2953,11.3037,92600.0
2011-05-11 14:25:00,27.01,27.02,27.0,27.02,90800.0,11.2995,11.3037,11.2953,11.3037,90800.0
2011-05-11 14:30:00,27.01,27.04,27.01,27.03,46800.0,11.2995,11.3121,11.2995,11.3079,46800.0
2011-05-11 14:35:00,27.03,27.05,27.01,27.05,70700.0,11.3079,11.3163,11.2995,11.3163,70700.0
2011-05-11 14:40:00,27.05,27.08,27.05,27.06,59200.0,11.3163,11.3288,11.3163,11.3204,59200.0
2011-05-11 14:45:00,27.05,27.07,27.05,27.06,55000.0,11.3163,11.3246,11.3163,11.3204,55000.0
2011-05-11 14:50:00,27.05,27.08,27.05,27.07,47100.0,11.3163,11.3288,11.3163,11.3246,47100.0
2011-05-11 14:55:00,27.07,27.07,27.05,27.05,25400.0,11.3246,11.3246,11.3163,11.3163,25400.0
2011-05-11 15:00:00,27.05,27.07,27.05,27.07,80700.0,11.3163,11.3246,11.3163,11.3246,80700.0
2011-05-11 15:05:00,27.07,27.09,27.06,27.07,68300.0,11.3246,11.333,11.3204,11.3246,68300.0
2011-05-11 15:10:00,27.07,27.08,27.05,27.05,65800.0,11.3246,11.3288,11.3163,11.3163,65800.0
2011-05-11 15:15:00,27.06,27.06,27.04,27.06,43800.0,11.3204,11.3204,11.3121,11.3204,43800.0
2011-05-11 15:20:00,27.05,27.08,27.05,27.07,77600.0,11.3163,11.3288,11.3163,11.3246,77600.0
2011-05-11 15:25:00,27.07,27.07,27.05,27.06,34100.0,11.3246,11.3246,11.3163,11.3204,34100.0
2011-05-11 15:30:00,27.05,27.08,27.05,27.05,103600.0,11.3163,11.3288,11.3163,11.3163,103600.0
2011-05-11 15:35:00,27.05,27.06,27.02,27.05,167700.0,11.3163,11.3204,11.3037,11.3163,167700.0
2011-05-11 15:40:00,27.04,27.06,27.03,27.04,119800.0,11.3121,11.3204,11.3079,11.3121,119800.0
2011-05-11 15:45:00,27.03,27.05,27.02,27.04,180000.0,11.3079,11.3163,11.3037,11.3121,180000.0
2011-05-11 15:50:00,27.05,27.08,27.04,27.07,150700.0,11.3163,11.3288,11.3121,11.3246,150700.0
2011-05-11 15:55:00,27.07,27.09,27.06,27.07,318300.0,11.3246,11.333,11.3204,11.3246,318300.0
2011-05-12 09:30:00,27.05,27.06,27.0,27.01,176100.0,11.3163,11.3204,11.2953,11.2995,176100.0
2011-05-12 09:35:00,27.01,27.02,26.95,26.95,87900.0,11.2995,11.3037,11.2744,11.2744,87900.0
2011-05-12 09:40:00,26.95,26.99,26.94,26.96,130900.0,11.2744,11.2912,11.2702,11.2786,130900.0
2011-05-12 09:45:00,26.97,27.02,26.97,27.02,69400.0,11.2828,11.3037,11.2828,11.3037,69400.0
2011-05-12 09:50:00,27.01,27.02,27.0,27.01,43800.0,11.2995,11.3037,11.2953,11.2995,43800.0
2011-05-12 09:55:00,27.01,27.01,26.96,27.01,236100.0,11.2995,11.2995,11.2786,11.2995,236100.0
2011-05-12 10:00:00,27.01,27.05,26.98,27.0,70300.0,11.2995,11.3163,11.287,11.2953,70300.0
2011-05-12 10:05:00,26.99,27.03,26.98,26.99,203100.0,11.2912,11.3079,11.287,11.2912,203100.0
2011-05-12 10:10:00,26.99,27.0,26.98,26.98,44100.0,11.2912,11.2953,11.287,11.287,44100.0
2011-05-12 10:15:00,26.98,27.01,26.96,26.98,89000.0,11.287,11.2995,11.2786,11.287,89000.0
2011-05-12 10:20:00,26.99,26.99,26.96,26.96,54600.0,11.2912,11.2912,11.2786,11.2786,54600.0
2011-05-12 10:25:00,26.97,26.98,26.96,26.97,58200.0,11.2828,11.287,11.2786,11.2828,58200.0
2011-05-12 10:30:00,26.97,26.99,26.95,26.96,178100.0,11.2828,11.2912,11.2744,11.2786,178100.0
2011-05-12 10:35:00,26.96,26.97,26.95,26.96,115800.0,11.2786,11.2828,11.2744,11.2786,115800.0
2011-05-12 10:40:00,26.96,26.96,26.95,26.95,53000.0,11.2786,11.2786,11.2744,11.2744,53000.0
2011-05-12 10:45:00,26.95,26.97,26.95,26.96,27200.0,11.2744,11.2828,11.2744,11.2786,27200.0
2011-05-12 10:50:00,26.96,26.96,26.91,26.93,199500.0,11.2786,11.2786,11.2577,11.2661,199500.0
2011-05-12 10:55:00,26.93,26.93,26.91,26.92,55600.0,11.2661,11.2661,11.2577,11.2619,55600.0
2011-05-12 11:00:00,26.92,26.96,26.92,26.96,51600.0,11.2619,11.2786,11.2619,11.2786,51600.0
2011-05-12 11:05:00,26.96,26.97,26.95,26.97,29700.0,11.2786,11.2828,11.2744,11.2828,29700.0
2011-05-12 11:10:00,26.96,27.0,26.96,27.0,69500.0,11.2786,11.2953,11.2786,11.2953,69500.0
2011-05-12 11:15:00,26.99,27.0,26.98,26.99,46300.0,11.2912,11.2953,11.287,11.2912,46300.0
2011-05-12 11:20:00,26.98,27.01,26.98,27.0,70100.0,11.287,11.2995,11.287,11.2953,70100.0
2011-05-12 11:25:00,27.0,27.01,26.99,27.0,53800.0,11.2953,11.2995,11.2912,11.2953,53800.0
2011-05-12 11:30:00,27.01,27.01,26.99,27.0,59700.0,11.2995,11.2995,11.2912,11.2953,59700.0
2011-05-12 11:35:00,27.01,27.04,27.0,27.04,57100.0,11.2995,11.3121,11.2953,11.3121,57100.0
2011-05-12 11:40:00,27.04,27.07,27.04,27.07,62800.0,11.3121,11.3246,11.3121,11.3246,62800.0
2011-05-12 11:45:00,27.07,27.08,27.05,27.06,35200.0,11.3246,11.3288,11.3163,11.3204,35200.0
2011-05-12 11:50:00,27.07,27.09,27.05,27.06,228200.0,11.3246,11.333,11.3163,11.3204,228200.0
2011-05-12 11:55:00,27.06,27.06,27.04,27.04,32400.0,11.3204,11.3204,11.3121,11.3121,32400.0
2011-05-12 12:00:00,27.05,27.07,27.05,27.06,24800.0,11.3163,11.3246,11.3163,11.3204,24800.0
2011-05-12 12:05:00,27.06,27.09,27.05,27.09,26500.0,11.3204,11.333,11.3163,11.333,26500.0
2011-05-12 12:10:00,27.09,27.09,27.07,27.09,34000.0,11.333,11.333,11.3246,11.333,34000.0
2011-05-12 12:15:00,27.09,27.09,27.08,27.09,9500.0,11.333,11.333,11.3288,11.333,9500.0
2011-05-12 12:20:00,27.09,27.11,27.08,27.11,54400.0,11.333,11.3414,11.3288,11.3414,54400.0
2011-05-12 12:25:00,27.11,27.11,27.08,27.09,41200.0,11.3414,11.3414,11.3288,11.333,41200.0
2011-05-12 12:30:00,27.1,27.13,27.1,27.12,39300.0,11.3372,11.3497,11.3372,11.3455,39300.0
2011-05-12 12:35:00,27.13,27.14,27.12,27.13,47200.0,11.3497,11.3539,11.3455,11.3497,47200.0
2011-05-12 12:40:00,27.12,27.15,27.12,27.13,39500.0,11.3455,11.3581,11.3455,11.3497,39500.0
2011-05-12 12:45:00,27.13,27.14,27.12,27.13,35000.0,11.3497,11.3539,11.3455,11.3497,35000.0
2011-05-12 12:50:00,27.14,27.15,27.13,27.15,55100.0,11.3539,11.3581,11.3497,11.3581,55100.0
2011-05-12 12:55:00,27.15,27.17,27.14,27.17,57600.0,11.3581,11.3665,11.3539,11.3665,57600.0
2011-05-12 13:00:00,27.17,27.2,27.16,27.2,97300.0,11.3665,11.379,11.3623,11.379,97300.0
2011-05-12 13:05:00,27.2,27.2,27.18,27.18,79000.0,11.379,11.379,11.3706,11.3706,79000.0
2011-05-12 13:10:00,27.18,27.19,27.17,27.18,59200.0,11.3706,11.3748,11.3665,11.3706,59200.0
2011-05-12 13:15:00,27.19,27.2,27.17,27.18,129300.0,11.3748,11.379,11.3665,11.3706,129300.0
2011-05-12 13:20:00,27.18,27.21,27.18,27.2,69500.0,11.3706,11.3832,11.3706,11.379,69500.0
2011-05-12 13:25:00,27.19,27.2,27.19,27.19,7600.0,11.3748,11.379,11.3748,11.3748,7600.0
2011-05-12 13:30:00,27.2,27.22,27.19,27.22,67100.0,11.379,11.3874,11.3748,11.3874,67100.0
2011-05-12 13:35:00,27.21,27.25,27.21,27.23,83000.0,11.3832,11.3999,11.3832,11.3916,83000.0
2011-05-12 13:40:00,27.23,27.24,27.2,27.2,54400.0,11.3916,11.3957,11.379,11.379,54400.0
2011-05-12 13:45:00,27.2,27.22,27.2,27.22,25800.0,11.379,11.3874,11.379,11.3874,25800.0
2011-05-12 13:50:00,27.22,27.25,27.21,27.25,55000.0,11.3874,11.3999,11.3832,11.3999,55000.0
2011-05-12 13:55:00,27.25,27.25,27.23,27.24,50900.0,11.3999,11.3999,11.3916,11.3957,50900.0
2011-05-12 14:00:00,27.24,27.25,27.23,27.23,35500.0,11.3957,11.3999,11.3916,11.3916,35500.0
2011-05-12 14:05:00,27.23,27.27,27.23,27.25,84000.0,11.3916,11.4083,11.3916,11.3999,84000.0
2011-05-12 14:10:00,27.25,27.26,27.24,27.25,44100.0,11.3999,11.4041,11.3957,11.3999,44100.0
2011-05-12 14:15:00,27.25,27.26,27.23,27.24,60700.0,11.3999,11.4041,11.3916,11.3957,60700.0
2011-05-12 14:20:00,27.24,27.26,27.24,27.26,72700.0,11.3957,11.4041,11.3957,11.4041,72700.0
2011-05-12 14:25:00,27.26,27.28,27.26,27.27,37600.0,11.4041,11.4125,11.4041,11.4083,37600.0
2011-05-12 14:30:00,27.28,27.33,27.27,27.31,153700.0,11.4125,11.4334,11.4083,11.425,153700.0
2011-05-12 14:35:00,27.3,27.32,27.3,27.31,123300.0,11.4208,11.4292,11.4208,11.425,123300.0
2011-05-12 14:40:00,27.31,27.32,27.3,27.3,75300.0,11.425,11.4292,11.4208,11.4208,75300.0
2011-05-12 14:45:00,27.3,27.32,27.3,27.31,70400.0,11.4208,11.4292,11.4208,11.425,70400.0
2011-05-12 14:50:00,27.31,27.33,27.3,27.31,63500.0,11.425,11.4334,11.4208,11.425,63500.0
2011-05-12 14:55:00,27.32,27.33,27.3,27.31,57400.0,11.4292,11.4334,11.4208,11.425,57400.0
2011-05-12 15:00:00,27.32,27.33,27.3,27.32,115800.0,11.4292,11.4334,11.4208,11.4292,115800.0
2011-05-12 15:05:00,27.32,27.35,27.3,27.33,179900.0,11.4292,11.4418,11.4208,11.4334,179900.0
2011-05-12 15:10:00,27.33,27.34,27.31,27.32,83600.0,11.4334,11.4376,11.425,11.4292,83600.0
2011-05-12 15:15:00,27.33,27.36,27.32,27.36,111400.0,11.4334,11.4459,11.4292,11.4459,111400.0
2011-05-12 15:20:00,27.36,27.37,27.33,27.34,125000.0,11.4459,11.4501,11.4334,11.4376,125000.0
2011-05-12 15:25:00,27.33,27.36,27.32,27.35,115000.0,11.4334,11.4459,11.4292,11.4418,115000.0
2011-05-12 15:30:00,27.35,27.36,27.33,27.34,125900.0,11.4418,11.4459,11.4334,11.4376,125900.0
2011-05-12 15:35:00,27.34,27.35,27.33,27.35,129900.0,11.4376,11.4418,11.4334,11.4418,129900.0
2011-05-12 15:40:00,27.35,27.35,27.32,27.32,168400.0,11.4418,11.4418,11.4292,11.4292,168400.0
2011-05-12 15:45:00,27.32,27.35,27.31,27.35,220800.0,11.4292,11.4418,11.425,11.4418,220800.0
2011-05-12 15:50:00,27.35,27.37,27.33,27.35,326100.0,11.4418,11.4501,11.4334,11.4418,326100.0
2011-05-12 15:55:00,27.36,27.36,27.31,27.34,632000.0,11.4459,11.4459,11.425,11.4376,632000.0
2011-05-13 09:30:00,27.38,27.45,27.38,27.43,204700.0,11.4543,11.4836,11.4543,11.4752,204700.0
2011-05-13 09:35:00,27.42,27.47,27.42,27.46,99500.0,11.471,11.492,11.471,11.4878,99500.0
2011-05-13 09:40:00,27.47,27.52,27.47,27.52,207800.0,11.492,11.5129,11.492,11.5129,207800.0
2011-05-13 09:45:00,27.51,27.54,27.48,27.52,203000.0,11.5087,11.5212,11.4961,11.5129,203000.0
2011-05-13 09:50:00,27.52,27.58,27.51,27.57,216700.0,11.5129,11.538,11.5087,11.5338,216700.0
2011-05-13 09:55:00,27.58,27.63,27.57,27.58,167100.0,11.538,11.5589,11.5338,11.538,167100.0
2011-05-13 10:00:00,27.56,27.6,27.49,27.49,195100.0,11.5296,11.5463,11.5003,11.5003,195100.0
2011-05-13 10:05:00,27.49,27.54,27.47,27.47,128900.0,11.5003,11.5212,11.492,11.492,128900.0
2011-05-13 10:10:00,27.48,27.48,27.41,27.42,245500.0,11.4961,11.4961,11.4669,11.471,245500.0
2011-05-13 10:15:00,27.42,27.43,27.38,27.39,206000.0,11.471,11.4752,11.4543,11.4585,206000.0
2011-05-13 10:20:00,27.4,27.43,27.39,27.41,83100.0,11.4627,11.4752,11.4585,11.4669,83100.0
2011-05-13 10:25:00,27.42,27.44,27.39,27.41,83700.0,11.471,11.4794,11.4585,11.4669,83700.0
2011-05-13 10:30:00,27.41,27.42,27.35,27.36,130800.0,11.4669,11.471,11.4418,11.4459,130800.0
2011-05-13 10:35:00,27.36,27.37,27.33,27.35,44400.0,11.4459,11.4501,11.4334,11.4418,44400.0
2011-05-13 10:40:00,27.36,27.38,27.35,27.38,54500.0,11.4459,11.4543,11.4418,11.4543,54500.0
2011-05-13 10:45:00,27.37,27.4,27.36,27.39,62300.0,11.4501,11.4627,11.4459,11.4585,62300.0
2011-05-13 10:50:00,27.4,27.4,27.33,27.36,72000.0,11.4627,11.4627,11.4334,11.4459,72000.0
2011-05-13 10:55:00,27.35,27.37,27.34,27.36,34000.0,11.4418,11.4501,11.4376,11.4459,34000.0
2011-05-13 11:00:00,27.37,27.38,27.34,27.34,46800.0,11.4501,11.4543,11.4376,11.4376,46800.0
2011-05-13 11:05:00,27.34,27.35,27.31,27.34,77100.0,11.4376,11.4418,11.425,11.4376,77100.0
2011-05-13 11:10:00,27.34,27.35,27.32,27.34,42900.0,11.4376,11.4418,11.4292,11.4376,42900.0
2011-05-13 11:15:00,27.34,27.36,27.31,27.32,48400.0,11.4376,11.4459,11.425,11.4292,48400.0
2011-05-13 11:20:00,27.33,27.34,27.29,27.3,97900.0,11.4334,11.4376,11.4167,11.4208,97900.0
2011-05-13 11:25:00,27.3,27.31,27.28,27.3,51900.0,11.4208,11.425,11.4125,11.4208,51900.0
2011-05-13 11:30:00,27.29,27.31,27.28,27.3,64800.0,11.4167,11.425,11.4125,11.4208,64800.0
2011-05-13 11:35:00,27.29,27.33,27.29,27.32,37700.0,11.4167,11.4334,11.4167,11.4292,37700.0
2011-05-13 11:40:00,27.31,27.33,27.3,27.31,46500.0,11.425,11.4334,11.4208,11.425,46500.0
2011-05-13 11:45:00,27.31,27.32,27.29,27.3,58200.0,11.425,11.4292,11.4167,11.4208,58200.0
2011-05-13 11:50:00,27.3,27.31,27.29,27.3,42000.0,11.4208,11.425,11.4167,11.4208,42000.0
2011-05-13 11:55:00,27.3,27.32,27.29,27.3,49500.0,11.4208,11.4292,11.4167,11.4208,49500.0
2011-05-13 12:00:00,27.31,27.33,27.3,27.32,23200.0,11.425,11.4334,11.4208,11.4292,23200.0
2011-05-13 12:05:00,27.31,27.32,27.29,27.29,96500.0,11.425,11.4292,11.4167,11.4167,96500.0
2011-05-13 12:10:00,27.29,27.31,27.25,27.25,91100.0,11.4167,11.425,11.3999,11.3999,91100.0
2011-05-13 12:15:00,27.24,27.29,27.22,27.28,72300.0,11.3957,11.4167,11.3874,11.4125,72300.0
2011-05-13 12:20:00,27.28,27.29,27.23,27.26,54000.0,11.4125,11.4167,11.3916,11.4041,54000.0
2011-05-13 12:25:00,27.27,27.29,27.25,27.29,47400.0,11.4083,11.4167,11.3999,11.4167,47400.0
2011-05-13 12:30:00,27.29,27.29,27.27,27.27,69400.0,11.4167,11.4167,11.4083,11.4083,69400.0
2011-05-13 12:35:00,27.26,27.28,27.26,27.27,69000.0,11.4041,11.4125,11.4041,11.4083,69000.0
2011-05-13 12:40:00,27.26,27.27,27.25,27.26,31900.0,11.4041,11.4083,11.3999,11.4041,31900.0
2011-05-13 12:45:00,27.26,27.27,27.24,27.25,38800.0,11.4041,11.4083,11.3957,11.3999,38800.0
2011-05-13 12:50:00,27.25,27.26,27.24,27.25,38400.0,11.3999,11.4041,11.3957,11.3999,38400.0
2011-05-13 12:55:00,27.25,27.26,27.23,27.24,50500.0,11.3999,11.4041,11.3916,11.3957,50500.0
2011-05-13 13:00:00,27.24,27.26,27.23,27.23,103900.0,11.3957,11.4041,11.3916,11.3916,103900.0
2011-05-13 13:05:00,27.23,27.24,27.2,27.21,87600.0,11.3916,11.3957,11.379,11.3832,87600.0
2011-05-13 13:10:00,27.21,27.23,27.2,27.22,43000.0,11.3832,11.3916,11.379,11.3874,43000.0
2011-05-13 13:15:00,27.22,27.25,27.22,27.24,28500.0,11.3874,11.3999,11.3874,11.3957,28500.0
2011-05-13 13:20:00,27.25,27.27,27.23,27.27,95500.0,11.3999,11.4083,11.3916,11.4083,95500.0
2011-05-13 13:25:00,27.27,27.27,27.25,27.25,20300.0,11.4083,11.4083,11.3999,11.3999,20300.0
2011-05-13 13:30:00,27.25,27.26,27.24,27.25,47000.0,11.3999,11.4041,11.3957,11.3999,47000.0
2011-05-13 13:35:00,27.25,27.25,27.23,27.23,47100.0,11.3999,11.3999,11.3916,11.3916,47100.0
2011-05-13 13:40:00,27.24,27.24,27.22,27.23,50600.0,11.3957,11.3957,11.3874,11.3916,50600.0
2011-05-13 13:45:00,27.23,27.24,27.23,27.24,13200.0,11.3916,11.3957,11.3916,11.3957,13200.0
2011-05-13 13:50:00,27.24,27.24,27.22,27.22,20700.0,11.3957,11.3957,11.3874,11.3874,20700.0
2011-05-13 13:55:00,27.22,27.23,27.22,27.23,29100.0,11.3874,11.3916,11.3874,11.3916,29100.0
2011-05-13 14:00:00,27.23,27.25,27.22,27.25,82500.0,11.3916,11.3999,11.3874,11.3999,82500.0
2011-05-13 14:05:00,27.25,27.26,27.25,27.26,46500.0,11.3999,11.4041,11.3999,11.4041,46500.0
2011-05-13 14:10:00,27.26,27.27,27.25,27.27,36600.0,11.4041,11.4083,11.3999,11.4083,36600.0
2011-05-13 14:15:00,27.27,27.29,27.26,27.29,26200.0,11.4083,11.4167,11.4041,11.4167,26200.0
2011-05-13 14:20:00,27.29,27.31,27.29,27.31,66000.0,11.4167,11.425,11.4167,11.425,66000.0
2011-05-13 14:25:00,27.31,27.31,27.28,27.3,63800.0,11.425,11.425,11.4125,11.4208,63800.0
2011-05-13 14:30:00,27.3,27.3,27.27,27.28,43500.0,11.4208,11.4208,11.4083,11.4125,43500.0
2011-05-13 14:35:00,27.28,27.28,27.27,27.28,24500.0,11.4125,11.4125,11.4083,11.4125,24500.0
2011-05-13 14:40:00,27.28,27.29,27.27,27.27,36300.0,11.4125,11.4167,11.4083,11.4083,36300.0
2011-05-13 14:45:00,27.27,27.28,27.27,27.28,43500.0,11.4083,11.4125,11.4083,11.4125,43500.0
2011-05-13 14:50:00,27.27,27.28,27.27,27.28,47000.0,11.4083,11.4125,11.4083,11.4125,47000.0
2011-05-13 14:55:00,27.28,27.28,27.26,27.28,56200.0,11.4125,11.4125,11.4041,11.4125,56200.0
2011-05-13 15:00:00,27.28,27.28,27.26,27.27,60800.0,11.4125,11.4125,11.4041,11.4083,60800.0
2011-05-13 15:05:00,27.27,27.29,27.27,27.29,45400.0,11.4083,11.4167,11.4083,11.4167,45400.0
2011-05-13 15:10:00,27.29,27.33,27.28,27.33,102400.0,11.4167,11.4334,11.4125,11.4334,102400.0
2011-05-13 15:15:00,27.32,27.33,27.31,27.31,54600.0,11.4292,11.4334,11.425,11.425,54600.0
2011-05-13 15:20:00,27.31,27.32,27.29,27.32,105400.0,11.425,11.4292,11.4167,11.4292,105400.0
2011-05-13 15:25:00,27.31,27.32,27.29,27.3,75100.0,11.425,11.4292,11.4167,11.4208,75100.0
2011-05-13 15:30:00,27.29,27.3,27.29,27.3,39600.0,11.4167,11.4208,11.4167,11.4208,39600.0
2011-05-13 15:35:00,27.3,27.31,27.29,27.3,65100.0,11.4208,11.425,11.4167,11.4208,65100.0
2011-05-13 15:40:00,27.31,27.32,27.29,27.3,195000.0,11.425,11.4292,11.4167,11.4208,195000.0
2011-05-13 15:45:00,27.3,27.31,27.28,27.29,121900.0,11.4208,11.425,11.4125,11.4167,121900.0
2011-05-13 15:50:00,27.29,27.31,27.26,27.31,190700.0,11.4167,11.425,11.4041,11.425,190700.0
2011-05-13 15:55:00,27.3,27.31,27.29,27.3,315600.0,11.4208,11.425,11.4167,11.4208,315600.0
2011-05-16 09:30:00,27.22,27.27,27.19,27.22,223000.0,11.3874,11.4083,11.3748,11.3874,223000.0
2011-05-16 09:35:00,27.23,27.3,27.22,27.29,100700.0,11.3916,11.4208,11.3874,11.4167,100700.0
2011-05-16 09:40:00,27.3,27.35,27.28,27.34,113900.0,11.4208,11.4418,11.4125,11.4376,113900.0
2011-05-16 09:45:00,27.35,27.41,27.33,27.41,112400.0,11.4418,11.4669,11.4334,11.4669,112400.0
2011-05-16 09:50:00,27.41,27.44,27.38,27.38,123600.0,11.4669,11.4794,11.4543,11.4543,123600.0
2011-05-16 09:55:00,27.38,27.43,27.37,27.4,156300.0,11.4543,11.4752,11.4501,11.4627,156300.0
2011-05-16 10:00:00,27.4,27.43,27.39,27.42,79900.0,11.4627,11.4752,11.4585,11.471,79900.0
2011-05-16 10:05:00,27.41,27.42,27.41,27.41,34500.0,11.4669,11.471,11.4669,11.4669,34500.0
2011-05-16 10:10:00,27.41,27.41,27.36,27.37,98700.0,11.4669,11.4669,11.4459,11.4501,98700.0
2011-05-16 10:15:00,27.36,27.4,27.36,27.39,93400.0,11.4459,11.4627,11.4459,11.4585,93400.0
2011-05-16 10:20:00,27.39,27.41,27.38,27.38,36600.0,11.4585,11.4669,11.4543,11.4543,36600.0
2011-05-16 10:25:00,27.38,27.4,27.35,27.36,50000.0,11.4543,11.4627,11.4418,11.4459,50000.0
2011-05-16 10:30:00,27.35,27.36,27.34,27.35,105400.0,11.4418,11.4459,11.4376,11.4418,105400.0
2011-05-16 10:35:00,27.34,27.35,27.33,27.33,32100.0,11.4376,11.4418,11.4334,11.4334,32100.0
2011-05-16 10:40:00,27.34,27.34,27.31,27.32,88900.0,11.4376,11.4376,11.425,11.4292,88900.0
2011-05-16 10:45:00,27.32,27.34,27.31,27.32,56000.0,11.4292,11.4376,11.425,11.4292,56000.0
2011-05-16 10:50:00,27.32,27.36,27.32,27.36,67400.0,11.4292,11.4459,11.4292,11.4459,67400.0
2011-05-16 10:55:00,27.36,27.39,27.35,27.39,27000.0,11.4459,11.4585,11.4418,11.4585,27000.0
2011-05-16 11:00:00,27.39,27.4,27.38,27.39,33000.0,11.4585,11.4627,11.4543,11.4585,33000.0
2011-05-16 11:05:00,27.39,27.4,27.39,27.4,21600.0,11.4585,11.4627,11.4585,11.4627,21600.0
2011-05-16 11:10:00,27.4,27.44,27.39,27.43,137100.0,11.4627,11.4794,11.4585,11.4752,137100.0
2011-05-16 11:15:00,27.43,27.44,27.43,27.44,19200.0,11.4752,11.4794,11.4752,11.4794,19200.0
2011-05-16 11:20:00,27.44,27.44,27.43,27.44,20200.0,11.4794,11.4794,11.4752,11.4794,20200.0
2011-05-16 11:25:00,27.44,27.44,27.4,27.41,82400.0,11.4794,11.4794,11.4627,11.4669,82400.0
2011-05-16 11:30:00,27.41,27.42,27.4,27.4,35700.0,11.4669,11.471,11.4627,11.4627,35700.0
2011-05-16 11:35:00,27.41,27.41,27.37,27.37,118600.0,11.4669,11.4669,11.4501,11.4501,118600.0
2011-05-16 11:40:00,27.36,27.37,27.34,27.36,104700.0,11.4459,11.4501,11.4376,11.4459,104700.0
2011-05-16 11:45:00,27.36,27.36,27.35,27.36,20800.0,11.4459,11.4459,11.4418,11.4459,20800.0
2011-05-16 11:50:00,27.36,27.38,27.36,27.38,43400.0,11.4459,11.4543,11.4459,11.4543,43400.0
2011-05-16 11:55:00,27.38,27.38,27.37,27.38,15300.0,11.4543,11.4543,11.4501,11.4543,15300.0
2011-05-16 12:00:00,27.38,27.38,27.37,27.38,17500.0,11.4543,11.4543,11.4501,11.4543,17500.0
2011-05-16 12:05:00,27.38,27.39,27.37,27.39,47000.0,11.4543,11.4585,11.4501,11.4585,47000.0
2011-05-16 12:10:00,27.39,27.39,27.35,27.35,64200.0,11.4585,11.4585,11.4418,11.4418,64200.0
2011-05-16 12:15:00,27.36,27.36,27.34,27.34,49200.0,11.4459,11.4459,11.4376,11.4376,49200.0
2011-05-16 12:20:00,27.35,27.35,27.33,27.34,23800.0,11.4418,11.4418,11.4334,11.4376,23800.0
2011-05-16 12:25:00,27.34,27.34,27.33,27.34,34400.0,11.4376,11.4376,11.4334,11.4376,34400.0
2011-05-16 12:30:00,27.35,27.38,27.34,27.35,63900.0,11.4418,11.4543,11.4376,11.4418,63900.0
2011-05-16 12:35:00,27.36,27.39,27.36,27.39,35000.0,11.4459,11.4585,11.4459,11.4585,35000.0
2011-05-16 12:40:00,27.39,27.39,27.35,27.35,54100.0,11.4585,11.4585,11.4418,11.4418,54100.0
2011-05-16 12:45:00,27.36,27.38,27.35,27.38,93700.0,11.4459,11.4543,11.4418,11.4543,93700.0
2011-05-16 12:50:00,27.38,27.41,27.37,27.39,441700.0,11.4543,11.4669,11.4501,11.4585,441700.0
2011-05-16 12:55:00,27.4,27.4,27.38,27.39,32000.0,11.4627,11.4627,11.4543,11.4585,32000.0
2011-05-16 13:00:00,27.4,27.4,27.38,27.4,57800.0,11.4627,11.4627,11.4543,11.4627,57800.0
2011-05-16 13:05:00,27.4,27.42,27.39,27.42,45200.0,11.4627,11.471,11.4585,11.471,45200.0
2011-05-16 13:10:00,27.42,27.42,27.4,27.41,52700.0,11.471,11.471,11.4627,11.4669,52700.0
2011-05-16 13:15:00,27.41,27.42,27.4,27.42,29600.0,11.4669,11.471,11.4627,11.471,29600.0
2011-05-16 13:20:00,27.42,27.42,27.4,27.4,35100.0,11.471,11.471,11.4627,11.4627,35100.0
2011-05-16 13:25:00,27.41,27.42,27.4,27.42,37400.0,11.4669,11.471,11.4627,11.471,37400.0
2011-05-16 13:30:00,27.42,27.43,27.41,27.43,28400.0,11.471,11.4752,11.4669,11.4752,28400.0
2011-05-16 13:35:00,27.43,27.44,27.42,27.44,34900.0,11.4752,11.4794,11.471,11.4794,34900.0
2011-05-16 13:40:00,27.44,27.44,27.43,27.44,25200.0,11.4794,11.4794,11.4752,11.4794,25200.0
2011-05-16 13:45:00,27.44,27.44,27.43,27.44,34800.0,11.4794,11.4794,11.4752,11.4794,34800.0
2011-05-16 13:50:00,27.44,27.47,27.44,27.47,187100.0,11.4794,11.492,11.4794,11.492,187100.0
2011-05-16 13:55:00,27.47,27.51,27.46,27.5,408800.0,11.492,11.5087,11.4878,11.5045,408800.0
2011-05-16 14:00:00,27.5,27.51,27.48,27.48,336100.0,11.5045,11.5087,11.4961,11.4961,336100.0
2011-05-16 14:05:00,27.48,27.49,27.48,27.49,48200.0,11.4961,11.5003,11.4961,11.5003,48200.0
2011-05-16 14:10:00,27.48,27.49,27.48,27.48,30700.0,11.4961,11.5003,11.4961,11.4961,30700.0
2011-05-16 14:15:00,27.48,27.5,27.48,27.5,78200.0,11.4961,11.5045,11.4961,11.5045,78200.0
2011-05-16 14:20:00,27.5,27.51,27.49,27.5,139800.0,11.5045,11.5087,11.5003,11.5045,139800.0
2011-05-16 14:25:00,27.5,27.51,27.49,27.5,96300.0,11.5045,11.5087,11.5003,11.5045,96300.0
2011-05-16 14:30:00,27.5,27.51,27.49,27.49,162100.0,11.5045,11.5087,11.5003,11.5003,162100.0
2011-05-16 14:35:00,27.49,27.5,27.48,27.49,36100.0,11.5003,11.5045,11.4961,11.5003,36100.0
2011-05-16 14:40:00,27.49,27.5,27.48,27.5,60800.0,11.5003,11.5045,11.4961,11.5045,60800.0
2011-05-16 14:45:00,27.5,27.51,27.49,27.51,47400.0,11.5045,11.5087,11.5003,11.5087,47400.0
2011-05-16 14:50:00,27.51,27.54,27.5,27.5,119400.0,11.5087,11.5212,11.5045,11.5045,119400.0
2011-05-16 14:55:00,27.5,27.52,27.49,27.51,101900.0,11.5045,11.5129,11.5003,11.5087,101900.0
2011-05-16 15:00:00,27.51,27.52,27.51,27.51,40000.0,11.5087,11.5129,11.5087,11.5087,40000.0
2011-05-16 15:05:00,27.51,27.6,27.51,27.57,233800.0,11.5087,11.5463,11.5087,11.5338,233800.0
2011-05-16 15:10:00,27.58,27.58,27.56,27.57,69800.0,11.538,11.538,11.5296,11.5338,69800.0
2011-05-16 15:15:00,27.57,27.58,27.56,27.57,41800.0,11.5338,11.538,11.5296,11.5338,41800.0
2011-05-16 15:20:00,27.57,27.57,27.53,27.54,81400.0,11.5338,11.5338,11.5171,11.5212,81400.0
2011-05-16 15:25:00,27.54,27.55,27.53,27.54,78500.0,11.5212,11.5254,11.5171,11.5212,78500.0
2011-05-16 15:30:00,27.54,27.57,27.53,27.56,121700.0,11.5212,11.5338,11.5171,11.5296,121700.0
2011-05-16 15:35:00,27.56,27.57,27.54,27.55,262700.0,11.5296,11.5338,11.5212,11.5254,262700.0
2011-05-16 15:40:00,27.56,27.56,27.51,27.51,170500.0,11.5296,11.5296,11.5087,11.5087,170500.0
2011-05-16 15:45:00,27.51,27.52,27.48,27.5,244800.0,11.5087,11.5129,11.4961,11.5045,244800.0
2011-05-16 15:50:00,27.49,27.51,27.48,27.5,292000.0,11.5003,11.5087,11.4961,11.5045,292000.0
2011-05-16 15:55:00,27.5,27.51,27.48,27.5,544600.0,11.5045,11.5087,11.4961,11.5045,544600.0
2011-05-17 09:30:00,27.43,27.61,27.42,27.61,294900.0,11.4752,11.5505,11.471,11.5505,294900.0
2011-05-17 09:35:00,27.61,27.65,27.58,27.64,144100.0,11.5505,11.5673,11.538,11.5631,144100.0
2011-05-17 09:40:00,27.64,27.72,27.63,27.67,254000.0,11.5631,11.5965,11.5589,11.5756,254000.0
2011-05-17 09:45:00,27.67,27.67,27.55,27.58,134800.0,11.5756,11.5756,11.5254,11.538,134800.0
2011-05-17 09:50:00,27.58,27.63,27.56,27.61,182500.0,11.538,11.5589,11.5296,11.5505,182500.0
2011-05-17 09:55:00,27.62,27.67,27.61,27.66,308900.0,11.5547,11.5756,11.5505,11.5714,308900.0
2011-05-17 10:00:00,27.66,27.67,27.64,27.67,270600.0,11.5714,11.5756,11.5631,11.5756,270600.0
2011-05-17 10:05:00,27.67,27.69,27.64,27.65,165400.0,11.5756,11.584,11.5631,11.5673,165400.0
2011-05-17 10:10:00,27.65,27.67,27.61,27.63,118900.0,11.5673,11.5756,11.5505,11.5589,118900.0
2011-05-17 10:15:00,27.64,27.7,27.63,27.68,179000.0,11.5631,11.5882,11.5589,11.5798,179000.0
2011-05-17 10:20:00,27.68,27.69,27.66,27.68,95700.0,11.5798,11.584,11.5714,11.5798,95700.0
2011-05-17 10:25:00,27.68,27.72,27.68,27.71,149900.0,11.5798,11.5965,11.5798,11.5924,149900.0
2011-05-17 10:30:00,27.71,27.73,27.68,27.69,171700.0,11.5924,11.6007,11.5798,11.584,171700.0
2011-05-17 10:35:00,27.7,27.7,27.66,27.67,100500.0,11.5882,11.5882,11.5714,11.5756,100500.0
2011-05-17 10:40:00,27.67,27.72,27.67,27.72,90900.0,11.5756,11.5965,11.5756,11.5965,90900.0
2011-05-17 10:45:00,27.72,27.72,27.66,27.7,142500.0,11.5965,11.5965,11.5714,11.5882,142500.0
2011-05-17 10:50:00,27.7,27.75,27.69,27.75,165100.0,11.5882,11.6091,11.584,11.6091,165100.0
2011-05-17 10:55:00,27.75,27.79,27.75,27.78,197200.0,11.6091,11.6258,11.6091,11.6216,197200.0
2011-05-17 11:00:00,27.77,27.8,27.75,27.8,219700.0,11.6175,11.63,11.6091,11.63,219700.0
2011-05-17 11:05:00,27.79,27.8,27.71,27.72,162000.0,11.6258,11.63,11.5924,11.5965,162000.0
2011-05-17 11:10:00,27.72,27.76,27.7,27.75,173700.0,11.5965,11.6133,11.5882,11.6091,173700.0
2011-05-17 11:15:00,27.75,27.78,27.75,27.78,122000.0,11.6091,11.6216,11.6091,11.6216,122000.0
2011-05-17 11:20:00,27.78,27.8,27.78,27.78,99200.0,11.6216,11.63,11.6216,11.6216,99200.0
2011-05-17 11:25:00,27.79,27.8,27.76,27.77,107500.0,11.6258,11.63,11.6133,11.6175,107500.0
2011-05-17 11:30:00,27.77,27.78,27.72,27.73,142500.0,11.6175,11.6216,11.5965,11.6007,142500.0
2011-05-17 11:35:00,27.73,27.77,27.72,27.73,280300.0,11.6007,11.6175,11.5965,11.6007,280300.0
2011-05-17 11:40:00,27.72,27.77,27.72,27.77,178800.0,11.5965,11.6175,11.5965,11.6175,178800.0
2011-05-17 11:45:00,27.77,27.79,27.76,27.79,72100.0,11.6175,11.6258,11.6133,11.6258,72100.0
2011-05-17 11:50:00,27.79,27.8,27.79,27.8,61000.0,11.6258,11.63,11.6258,11.63,61000.0
2011-05-17 11:55:00,27.8,27.81,27.76,27.76,199000.0,11.63,11.6342,11.6133,11.6133,199000.0
2011-05-17 12:00:00,27.76,27.8,27.76,27.8,146300.0,11.6133,11.63,11.6133,11.63,146300.0
2011-05-17 12:05:00,27.79,27.82,27.79,27.82,87600.0,11.6258,11.6384,11.6258,11.6384,87600.0
2011-05-17 12:10:00,27.82,27.82,27.78,27.78,113000.0,11.6384,11.6384,11.6216,11.6216,113000.0
2011-05-17 12:15:00,27.78,27.79,27.76,27.78,98900.0,11.6216,11.6258,11.6133,11.6216,98900.0
2011-05-17 12:20:00,27.79,27.81,27.78,27.8,61600.0,11.6258,11.6342,11.6216,11.63,61600.0
2011-05-17 12:25:00,27.79,27.81,27.79,27.79,69800.0,11.6258,11.6342,11.6258,11.6258,69800.0
2011-05-17 12:30:00,27.8,27.8,27.78,27.8,147100.0,11.63,11.63,11.6216,11.63,147100.0
2011-05-17 12:35:00,27.8,27.8,27.77,27.79,71700.0,11.63,11.63,11.6175,11.6258,71700.0
2011-05-17 12:40:00,27.79,27.79,27.78,27.78,60800.0,11.6258,11.6258,11.6216,11.6216,60800.0
2011-05-17 12:45:00,27.77,27.78,27.7,27.7,239300.0,11.6175,11.6216,11.5882,11.5882,239300.0
2011-05-17 12:50:00,27.71,27.74,27.7,27.74,73500.0,11.5924,11.6049,11.5882,11.6049,73500.0
2011-05-17 12:55:00,27.74,27.74,27.71,27.71,161600.0,11.6049,11.6049,11.5924,11.5924,161600.0
2011-05-17 13:00:00,27.71,27.73,27.7,27.73,60200.0,11.5924,11.6007,11.5882,11.6007,60200.0
2011-05-17 13:05:00,27.73,27.76,27.73,27.76,48800.0,11.6007,11.6133,11.6007,11.6133,48800.0
2011-05-17 13:10:00,27.75,27.76,27.74,27.74,106500.0,11.6091,11.6133,11.6049,11.6049,106500.0
2011-05-17 13:15:00,27.75,27.77,27.74,27.74,142900.0,11.6091,11.6175,11.6049,11.6049,142900.0
2011-05-17 13:20:00,27.75,27.78,27.74,27.78,328600.0,11.6091,11.6216,11.6049,11.6216,328600.0
2011-05-17 13:25:00,27.77,27.79,27.77,27.78,165500.0,11.6175,11.6258,11.6175,11.6216,165500.0
2011-05-17 13:30:00,27.77,27.8,27.77,27.77,101300.0,11.6175,11.63,11.6175,11.6175,101300.0
2011-05-17 13:35:00,27.77,27.79,27.76,27.76,91100.0,11.6175,11.6258,11.6133,11.6133,91100.0
2011-05-17 13:40:00,27.77,27.79,27.76,27.78,73100.0,11.6175,11.6258,11.6133,11.6216,73100.0
2011-05-17 13:45:00,27.78,27.79,27.76,27.77,136800.0,11.6216,11.6258,11.6133,11.6175,136800.0
2011-05-17 13:50:00,27.77,27.78,27.76,27.76,107300.0,11.6175,11.6216,11.6133,11.6133,107300.0
2011-05-17 13:55:00,27.76,27.76,27.75,27.75,50100.0,11.6133,11.6133,11.6091,11.6091,50100.0
2011-05-17 14:00:00,27.75,27.78,27.75,27.77,68000.0,11.6091,11.6216,11.6091,11.6175,68000.0
2011-05-17 14:05:00,27.77,27.79,27.77,27.78,127200.0,11.6175,11.6258,11.6175,11.6216,127200.0
2011-05-17 14:10:00,27.77,27.78,27.74,27.74,104500.0,11.6175,11.6216,11.6049,11.6049,104500.0
2011-05-17 14:15:00,27.75,27.76,27.73,27.74,103400.0,11.6091,11.6133,11.6007,11.6049,103400.0
2011-05-17 14:20:00,27.74,27.74,27.72,27.73,73800.0,11.6049,11.6049,11.5965,11.6007,73800.0
2011-05-17 14:25:00,27.73,27.75,27.72,27.75,94000.0,11.6007,11.6091,11.5965,11.6091,94000.0
2011-05-17 14:30:00,27.74,27.79,27.74,27.79,117600.0,11.6049,11.6258,11.6049,11.6258,117600.0
2011-05-17 14:35:00,27.78,27.79,27.77,27.78,104300.0,11.6216,11.6258,11.6175,11.6216,104300.0
2011-05-17 14:40:00,27.79,27.79,27.76,27.76,78800.0,11.6258,11.6258,11.6133,11.6133,78800.0
2011-05-17 14:45:00,27.76,27.78,27.75,27.77,246900.0,11.6133,11.6216,11.6091,11.6175,246900.0
2011-05-17 14:50:00,27.77,27.79,27.76,27.78,96000.0,11.6175,11.6258,11.6133,11.6216,96000.0
2011-05-17 14:55:00,27.78,27.79,27.77,27.77,249000.0,11.6216,11.6258,11.6175,11.6175,249000.0
2011-05-17 15:00:00,27.77,27.79,27.76,27.77,112500.0,11.6175,11.6258,11.6133,11.6175,112500.0
2011-05-17 15:05:00,27.77,27.78,27.76,27.76,70000.0,11.6175,11.6216,11.6133,11.6133,70000.0
2011-05-17 15:10:00,27.76,27.77,27.75,27.75,157300.0,11.6133,11.6175,11.6091,11.6091,157300.0
2011-05-17 15:15:00,27.75,27.75,27.73,27.74,106900.0,11.6091,11.6091,11.6007,11.6049,106900.0
2011-05-17 15:20:00,27.74,27.79,27.74,27.76,221000.0,11.6049,11.6258,11.6049,11.6133,221000.0
2011-05-17 15:25:00,27.76,27.77,27.69,27.7,264100.0,11.6133,11.6175,11.584,11.5882,264100.0
2011-05-17 15:30:00,27.69,27.71,27.67,27.68,241400.0,11.584,11.5924,11.5756,11.5798,241400.0
2011-05-17 15:35:00,27.69,27.71,27.66,27.7,239900.0,11.584,11.5924,11.5714,11.5882,239900.0
2011-05-17 15:40:00,27.7,27.7,27.68,27.68,201800.0,11.5882,11.5882,11.5798,11.5798,201800.0
2011-05-17 15:45:00,27.68,27.7,27.66,27.66,421800.0,11.5798,11.5882,11.5714,11.5714,421800.0
2011-05-17 15:50:00,27.67,27.69,27.64,27.65,423600.0,11.5756,11.584,11.5631,11.5673,423600.0
2011-05-17 15:55:00,27.65,27.66,27.61,27.65,632000.0,11.5673,11.5714,11.5505,11.5673,632000.0
2011-05-18 09:30:00,27.65,27.71,27.62,27.66,199400.0,11.5673,11.5924,11.5547,11.5714,199400.0
2011-05-18 09:35:00,27.66,27.69,27.63,27.66,67900.0,11.5714,11.584,11.5589,11.5714,67900.0
2011-05-18 09:40:00,27.66,27.68,27.62,27.65,256300.0,11.5714,11.5798,11.5547,11.5673,256300.0
2011-05-18 09:45:00,27.65,27.65,27.62,27.64,108800.0,11.5673,11.5673,11.5547,11.5631,108800.0
2011-05-18 09:50:00,27.63,27.65,27.6,27.6,181800.0,11.5589,11.5673,11.5463,11.5463,181800.0
2011-05-18 09:55:00,27.6,27.6,27.56,27.58,71400.0,11.5463,11.5463,11.5296,11.538,71400.0
2011-05-18 10:00:00,27.58,27.59,27.57,27.59,49700.0,11.538,11.5422,11.5338,11.5422,49700.0
2011-05-18 10:05:00,27.59,27.64,27.59,27.64,47900.0,11.5422,11.5631,11.5422,11.5631,47900.0
2011-05-18 10:10:00,27.64,27.67,27.63,27.66,118500.0,11.5631,11.5756,11.5589,11.5714,118500.0
2011-05-18 10:15:00,27.66,27.69,27.63,27.66,319100.0,11.5714,11.584,11.5589,11.5714,319100.0
2011-05-18 10:20:00,27.66,27.67,27.64,27.66,93800.0,11.5714,11.5756,11.5631,11.5714,93800.0
2011-05-18 10:25:00,27.66,27.67,27.65,27.66,17800.0,11.5714,11.5756,11.5673,11.5714,17800.0
2011-05-18 10:30:00,27.65,27.69,27.65,27.69,65100.0,11.5673,11.584,11.5673,11.584,65100.0
2011-05-18 10:35:00,27.69,27.7,27.66,27.67,91800.0,11.584,11.5882,11.5714,11.5756,91800.0
2011-05-18 10:40:00,27.66,27.67,27.64,27.66,54200.0,11.5714,11.5756,11.5631,11.5714,54200.0
2011-05-18 10:45:00,27.65,27.67,27.65,27.65,69700.0,11.5673,11.5756,11.5673,11.5673,69700.0
2011-05-18 10:50:00,27.65,27.67,27.65,27.66,48200.0,11.5673,11.5756,11.5673,11.5714,48200.0
2011-05-18 10:55:00,27.66,27.69,27.66,27.67,98600.0,11.5714,11.584,11.5714,11.5756,98600.0
2011-05-18 11:00:00,27.66,27.71,27.66,27.7,85400.0,11.5714,11.5924,11.5714,11.5882,85400.0
2011-05-18 11:05:00,27.7,27.71,27.69,27.7,62800.0,11.5882,11.5924,11.584,11.5882,62800.0
2011-05-18 11:10:00,27.7,27.71,27.69,27.7,48600.0,11.5882,11.5924,11.584,11.5882,48600.0
2011-05-18 11:15:00,27.69,27.73,27.69,27.73,103900.0,11.584,11.6007,11.584,11.6007,103900.0
2011-05-18 11:20:00,27.73,27.73,27.71,27.71,90200.0,11.6007,11.6007,11.5924,11.5924,90200.0
2011-05-18 11:25:00,27.71,27.72,27.69,27.7,57100.0,11.5924,11.5965,11.584,11.5882,57100.0
2011-05-18 11:30:00,27.7,27.72,27.69,27.72,54500.0,11.5882,11.5965,11.584,11.5965,54500.0
2011-05-18 11:35:00,27.72,27.77,27.71,27.77,59900.0,11.5965,11.6175,11.5924,11.6175,59900.0
2011-05-18 11:40:00,27.76,27.78,27.75,27.77,85500.0,11.6133,11.6216,11.6091,11.6175,85500.0
2011-05-18 11:45:00,27.77,27.77,27.75,27.76,49300.0,11.6175,11.6175,11.6091,11.6133,49300.0
2011-05-18 11:50:00,27.76,27.77,27.75,27.77,41800.0,11.6133,11.6175,11.6091,11.6175,41800.0
2011-05-18 11:55:00,27.76,27.77,27.75,27.75,40100.0,11.6133,11.6175,11.6091,11.6091,40100.0
2011-05-18 12:00:00,27.76,27.76,27.73,27.74,59900.0,11.6133,11.6133,11.6007,11.6049,59900.0
2011-05-18 12:05:00,27.74,27.74,27.71,27.73,44100.0,11.6049,11.6049,11.5924,11.6007,44100.0
2011-05-18 12:10:00,27.73,27.75,27.73,27.75,19600.0,11.6007,11.6091,11.6007,11.6091,19600.0
2011-05-18 12:15:00,27.75,27.77,27.74,27.77,43500.0,11.6091,11.6175,11.6049,11.6175,43500.0
2011-05-18 12:20:00,27.77,27.77,27.76,27.76,9900.0,11.6175,11.6175,11.6133,11.6133,9900.0
2011-05-18 12:25:00,27.77,27.77,27.76,27.77,13000.0,11.6175,11.6175,11.6133,11.6175,13000.0
2011-05-18 12:30:00,27.77,27.79,27.77,27.79,53100.0,11.6175,11.6258,11.6175,11.6258,53100.0
2011-05-18 12:35:00,27.79,27.8,27.78,27.8,49800.0,11.6258,11.63,11.6216,11.63,49800.0
2011-05-18 12:40:00,27.8,27.82,27.79,27.81,35400.0,11.63,11.6384,11.6258,11.6342,35400.0
2011-05-18 12:45:00,27.81,27.82,27.79,27.8,79200.0,11.6342,11.6384,11.6258,11.63,79200.0
2011-05-18 12:50:00,27.8,27.81,27.78,27.8,287600.0,11.63,11.6342,11.6216,11.63,287600.0
2011-05-18 12:55:00,27.8,27.81,27.79,27.79,17800.0,11.63,11.6342,11.6258,11.6258,17800.0
2011-05-18 13:00:00,27.79,27.82,27.79,27.81,47300.0,11.6258,11.6384,11.6258,11.6342,47300.0
2011-05-18 13:05:00,27.82,27.84,27.81,27.84,44900.0,11.6384,11.6467,11.6342,11.6467,44900.0
2011-05-18 13:10:00,27.84,27.84,27.79,27.8,86800.0,11.6467,11.6467,11.6258,11.63,86800.0
2011-05-18 13:15:00,27.79,27.8,27.79,27.79,11700.0,11.6258,11.63,11.6258,11.6258,11700.0
2011-05-18 13:20:00,27.8,27.8,27.79,27.8,16900.0,11.63,11.63,11.6258,11.63,16900.0
2011-05-18 13:25:00,27.79,27.8,27.79,27.8,16600.0,11.6258,11.63,11.6258,11.63,16600.0
2011-05-18 13:30:00,27.79,27.8,27.79,27.79,16600.0,11.6258,11.63,11.6258,11.6258,16600.0
2011-05-18 13:35:00,27.8,27.8,27.79,27.8,26500.0,11.63,11.63,11.6258,11.63,26500.0
2011-05-18 13:40:00,27.8,27.82,27.79,27.82,49600.0,11.63,11.6384,11.6258,11.6384,49600.0
2011-05-18 13:45:00,27.82,27.82,27.81,27.82,14700.0,11.6384,11.6384,11.6342,11.6384,14700.0
2011-05-18 13:50:00,27.82,27.83,27.81,27.82,128500.0,11.6384,11.6426,11.6342,11.6384,128500.0
2011-05-18 13:55:00,27.82,27.84,27.81,27.82,87200.0,11.6384,11.6467,11.6342,11.6384,87200.0
2011-05-18 14:00:00,27.82,27.83,27.8,27.8,70500.0,11.6384,11.6426,11.63,11.63,70500.0
2011-05-18 14:05:00,27.8,27.84,27.79,27.81,91400.0,11.63,11.6467,11.6258,11.6342,91400.0
2011-05-18 14:10:00,27.82,27.82,27.78,27.8,114900.0,11.6384,11.6384,11.6216,11.63,114900.0
2011-05-18 14:15:00,27.79,27.8,27.77,27.78,71000.0,11.6258,11.63,11.6175,11.6216,71000.0
2011-05-18 14:20:00,27.78,27.79,27.77,27.77,65000.0,11.6216,11.6258,11.6175,11.6175,65000.0
2011-05-18 14:25:00,27.76,27.78,27.75,27.76,55700.0,11.6133,11.6216,11.6091,11.6133,55700.0
2011-05-18 14:30:00,27.76,27.79,27.75,27.77,90100.0,11.6133,11.6258,11.6091,11.6175,90100.0
2011-05-18 14:35:00,27.77,27.78,27.76,27.78,31900.0,11.6175,11.6216,11.6133,11.6216,31900.0
2011-05-18 14:40:00,27.77,27.8,27.77,27.79,44400.0,11.6175,11.63,11.6175,11.6258,44400.0
2011-05-18 14:45:00,27.78,27.81,27.78,27.8,56500.0,11.6216,11.6342,11.6216,11.63,56500.0
2011-05-18 14:50:00,27.79,27.8,27.77,27.77,60800.0,11.6258,11.63,11.6175,11.6175,60800.0
2011-05-18 14:55:00,27.77,27.79,27.75,27.79,159300.0,11.6175,11.6258,11.6091,11.6258,159300.0
2011-05-18 15:00:00,27.78,27.8,27.77,27.8,41700.0,11.6216,11.63,11.6175,11.63,41700.0
2011-05-18 15:05:00,27.8,27.81,27.8,27.81,38700.0,11.63,11.6342,11.63,11.6342,38700.0
2011-05-18 15:10:00,27.8,27.81,27.79,27.8,60700.0,11.63,11.6342,11.6258,11.63,60700.0
2011-05-18 15:15:00,27.8,27.82,27.79,27.82,65300.0,11.63,11.6384,11.6258,11.6384,65300.0
2011-05-18 15:20:00,27.82,27.83,27.81,27.82,41700.0,11.6384,11.6426,11.6342,11.6384,41700.0
2011-05-18 15:25:00,27.82,27.87,27.82,27.86,115600.0,11.6384,11.6593,11.6384,11.6551,115600.0
2011-05-18 15:30:00,27.87,27.87,27.85,27.85,85000.0,11.6593,11.6593,11.6509,11.6509,85000.0
2011-05-18 15:35:00,27.86,27.88,27.85,27.86,185300.0,11.6551,11.6635,11.6509,11.6551,185300.0
2011-05-18 15:40:00,27.86,27.87,27.83,27.85,143500.0,11.6551,11.6593,11.6426,11.6509,143500.0
2011-05-18 15:45:00,27.85,27.87,27.84,27.87,156200.0,11.6509,11.6593,11.6467,11.6593,156200.0
2011-05-18 15:50:00,27.87,27.9,27.86,27.87,190800.0,11.6593,11.6719,11.6551,11.6593,190800.0
2011-05-18 15:55:00,27.88,27.88,27.85,27.86,357300.0,11.6635,11.6635,11.6509,11.6551,357300.0
2011-05-19 09:30:00,27.95,27.95,27.91,27.95,190600.0,11.6928,11.6928,11.676,11.6928,190600.0
2011-05-19 09:35:00,27.95,28.0,27.94,28.0,391400.0,11.6928,11.7137,11.6886,11.7137,391400.0
2011-05-19 09:40:00,28.0,28.03,28.0,28.01,212200.0,11.7137,11.7262,11.7137,11.7179,212200.0
2011-05-19 09:45:00,28.01,28.01,27.97,27.98,125200.0,11.7179,11.7179,11.7011,11.7053,125200.0
2011-05-19 09:50:00,27.98,28.01,27.98,28.0,93200.0,11.7053,11.7179,11.7053,11.7137,93200.0
2011-05-19 09:55:00,28.0,28.01,27.98,27.99,60000.0,11.7137,11.7179,11.7053,11.7095,60000.0
2011-05-19 10:00:00,27.99,27.99,27.89,27.96,194600.0,11.7095,11.7095,11.6677,11.697,194600.0
2011-05-19 10:05:00,27.95,27.97,27.91,27.92,112600.0,11.6928,11.7011,11.676,11.6802,112600.0
2011-05-19 10:10:00,27.92,27.94,27.88,27.91,128700.0,11.6802,11.6886,11.6635,11.676,128700.0
2011-05-19 10:15:00,27.91,27.93,27.9,27.93,81000.0,11.676,11.6844,11.6719,11.6844,81000.0
2011-05-19 10:20:00,27.93,27.94,27.89,27.91,80300.0,11.6844,11.6886,11.6677,11.676,80300.0
2011-05-19 10:25:00,27.91,27.92,27.88,27.9,66600.0,11.676,11.6802,11.6635,11.6719,66600.0
2011-05-19 10:30:00,27.91,27.92,27.88,27.89,71000.0,11.676,11.6802,11.6635,11.6677,71000.0
2011-05-19 10:35:00,27.9,27.94,27.89,27.93,54200.0,11.6719,11.6886,11.6677,11.6844,54200.0
2011-05-19 10:40:00,27.93,27.95,27.9,27.9,65300.0,11.6844,11.6928,11.6719,11.6719,65300.0
2011-05-19 10:45:00,27.9,27.92,27.89,27.91,46500.0,11.6719,11.6802,11.6677,11.676,46500.0
2011-05-19 10:50:00,27.91,27.91,27.89,27.89,55600.0,11.676,11.676,11.6677,11.6677,55600.0
2011-05-19 10:55:00,27.89,27.9,27.86,27.86,94000.0,11.6677,11.6719,11.6551,11.6551,94000.0
2011-05-19 11:00:00,27.86,27.86,27.84,27.85,73800.0,11.6551,11.6551,11.6467,11.6509,73800.0
2011-05-19 11:05:00,27.85,27.85,27.81,27.81,102200.0,11.6509,11.6509,11.6342,11.6342,102200.0
2011-05-19 11:10:00,27.82,27.83,27.79,27.81,66600.0,11.6384,11.6426,11.6258,11.6342,66600.0
2011-05-19 11:15:00,27.81,27.83,27.8,27.82,61700.0,11.6342,11.6426,11.63,11.6384,61700.0
2011-05-19 11:20:00,27.82,27.83,27.8,27.82,52400.0,11.6384,11.6426,11.63,11.6384,52400.0
2011-05-19 11:25:00,27.82,27.83,27.81,27.82,28000.0,11.6384,11.6426,11.6342,11.6384,28000.0
2011-05-19 11:30:00,27.82,27.83,27.81,27.81,31700.0,11.6384,11.6426,11.6342,11.6342,31700.0
2011-05-19 11:35:00,27.81,27.83,27.8,27.8,27500.0,11.6342,11.6426,11.63,11.63,27500.0
2011-05-19 11:40:00,27.8,27.82,27.79,27.8,82200.0,11.63,11.6384,11.6258,11.63,82200.0
2011-05-19 11:45:00,27.81,27.83,27.8,27.81,63700.0,11.6342,11.6426,11.63,11.6342,63700.0
2011-05-19 11:50:00,27.8,27.83,27.8,27.83,82400.0,11.63,11.6426,11.63,11.6426,82400.0
2011-05-19 11:55:00,27.82,27.83,27.81,27.82,29200.0,11.6384,11.6426,11.6342,11.6384,29200.0
2011-05-19 12:00:00,27.83,27.83,27.82,27.83,31200.0,11.6426,11.6426,11.6384,11.6426,31200.0
2011-05-19 12:05:00,27.82,27.84,27.82,27.83,59200.0,11.6384,11.6467,11.6384,11.6426,59200.0
2011-05-19 12:10:00,27.82,27.84,27.82,27.83,32500.0,11.6384,11.6467,11.6384,11.6426,32500.0
2011-05-19 12:15:00,27.84,27.86,27.83,27.86,27100.0,11.6467,11.6551,11.6426,11.6551,27100.0
2011-05-19 12:20:00,27.85,27.86,27.84,27.84,40400.0,11.6509,11.6551,11.6467,11.6467,40400.0
2011-05-19 12:25:00,27.84,27.87,27.84,27.87,61400.0,11.6467,11.6593,11.6467,11.6593,61400.0
2011-05-19 12:30:00,27.87,27.87,27.85,27.85,59700.0,11.6593,11.6593,11.6509,11.6509,59700.0
2011-05-19 12:35:00,27.86,27.89,27.85,27.89,56600.0,11.6551,11.6677,11.6509,11.6677,56600.0
2011-05-19 12:40:00,27.89,27.9,27.89,27.89,11500.0,11.6677,11.6719,11.6677,11.6677,11500.0
2011-05-19 12:45:00,27.89,27.9,27.87,27.87,72600.0,11.6677,11.6719,11.6593,11.6593,72600.0
2011-05-19 12:50:00,27.88,27.89,27.87,27.87,37100.0,11.6635,11.6677,11.6593,11.6593,37100.0
2011-05-19 12:55:00,27.88,27.89,27.87,27.88,37300.0,11.6635,11.6677,11.6593,11.6635,37300.0
2011-05-19 13:00:00,27.89,27.89,27.88,27.88,40700.0,11.6677,11.6677,11.6635,11.6635,40700.0
2011-05-19 13:05:00,27.89,27.91,27.88,27.9,45600.0,11.6677,11.676,11.6635,11.6719,45600.0
2011-05-19 13:10:00,27.9,27.92,27.89,27.92,44200.0,11.6719,11.6802,11.6677,11.6802,44200.0
2011-05-19 13:15:00,27.92,27.93,27.9,27.93,41800.0,11.6802,11.6844,11.6719,11.6844,41800.0
2011-05-19 13:20:00,27.93,27.94,27.89,27.9,292600.0,11.6844,11.6886,11.6677,11.6719,292600.0
2011-05-19 13:25:00,27.9,27.91,27.89,27.91,23400.0,11.6719,11.676,11.6677,11.676,23400.0
2011-05-19 13:30:00,27.9,27.92,27.89,27.91,54700.0,11.6719,11.6802,11.6677,11.676,54700.0
2011-05-19 13:35:00,27.92,27.92,27.91,27.92,13000.0,11.6802,11.6802,11.676,11.6802,13000.0
2011-05-19 13:40:00,27.92,27.93,27.91,27.92,49000.0,11.6802,11.6844,11.676,11.6802,49000.0
2011-05-19 13:45:00,27.93,27.94,27.91,27.94,44500.0,11.6844,11.6886,11.676,11.6886,44500.0
2011-05-19 13:50:00,27.94,27.95,27.92,27.93,51700.0,11.6886,11.6928,11.6802,11.6844,51700.0
2011-05-19 13:55:00,27.93,27.94,27.92,27.93,65800.0,11.6844,11.6886,11.6802,11.6844,65800.0
2011-05-19 14:00:00,27.93,27.95,27.92,27.95,48400.0,11.6844,11.6928,11.6802,11.6928,48400.0
2011-05-19 14:05:00,27.94,27.95,27.94,27.95,25000.0,11.6886,11.6928,11.6886,11.6928,25000.0
2011-05-19 14:10:00,27.94,27.95,27.92,27.93,100400.0,11.6886,11.6928,11.6802,11.6844,100400.0
2011-05-19 14:15:00,27.93,27.95,27.92,27.94,67300.0,11.6844,11.6928,11.6802,11.6886,67300.0
2011-05-19 14:20:00,27.93,27.95,27.93,27.94,33900.0,11.6844,11.6928,11.6844,11.6886,33900.0
2011-05-19 14:25:00,27.93,27.95,27.91,27.91,30900.0,11.6844,11.6928,11.676,11.676,30900.0
2011-05-19 14:30:00,27.92,27.93,27.91,27.92,50200.0,11.6802,11.6844,11.676,11.6802,50200.0
2011-05-19 14:35:00,27.93,27.95,27.92,27.92,65800.0,11.6844,11.6928,11.6802,11.6802,65800.0
2011-05-19 14:40:00,27.92,27.92,27.87,27.87,166000.0,11.6802,11.6802,11.6593,11.6593,166000.0
2011-05-19 14:45:00,27.87,27.89,27.86,27.89,45500.0,11.6593,11.6677,11.6551,11.6677,45500.0
2011-05-19 14:50:00,27.89,27.9,27.88,27.89,43700.0,11.6677,11.6719,11.6635,11.6677,43700.0
2011-05-19 14:55:00,27.89,27.9,27.88,27.9,43100.0,11.6677,11.6719,11.6635,11.6719,43100.0
2011-05-19 15:00:00,27.9,27.94,27.89,27.92,82800.0,11.6719,11.6886,11.6677,11.6802,82800.0
2011-05-19 15:05:00,27.92,27.93,27.91,27.92,65000.0,11.6802,11.6844,11.676,11.6802,65000.0
2011-05-19 15:10:00,27.92,27.95,27.92,27.94,53900.0,11.6802,11.6928,11.6802,11.6886,53900.0
2011-05-19 15:15:00,27.94,27.94,27.93,27.94,28300.0,11.6886,11.6886,11.6844,11.6886,28300.0
2011-05-19 15:20:00,27.94,27.95,27.94,27.95,71800.0,11.6886,11.6928,11.6886,11.6928,71800.0
2011-05-19 15:25:00,27.95,27.95,27.94,27.95,54900.0,11.6928,11.6928,11.6886,11.6928,54900.0
2011-05-19 15:30:00,27.95,27.97,27.93,27.94,79400.0,11.6928,11.7011,11.6844,11.6886,79400.0
2011-05-19 15:35:00,27.94,27.97,27.93,27.96,62500.0,11.6886,11.7011,11.6844,11.697,62500.0
2011-05-19 15:40:00,27.96,27.97,27.94,27.94,113400.0,11.697,11.7011,11.6886,11.6886,113400.0
2011-05-19 15:45:00,27.95,27.97,27.94,27.96,148400.0,11.6928,11.7011,11.6886,11.697,148400.0
2011-05-19 15:50:00,27.96,27.98,27.95,27.97,145800.0,11.697,11.7053,11.6928,11.7011,145800.0
2011-05-19 15:55:00,27.98,27.98,27.95,27.96,641700.0,11.7053,11.7053,11.6928,11.697,641700.0
2011-05-20 09:30:00,28.0,28.01,27.92,27.94,802400.0,11.7137,11.7179,11.6802,11.6886,802400.0
2011-05-20 09:35:00,27.94,27.96,27.9,27.91,100800.0,11.6886,11.697,11.6719,11.676,100800.0
2011-05-20 09:40:00,27.91,27.92,27.86,27.86,115300.0,11.676,11.6802,11.6551,11.6551,115300.0
2011-05-20 09:45:00,27.87,27.87,27.84,27.87,116100.0,11.6593,11.6593,11.6467,11.6593,116100.0
2011-05-20 09:50:00,27.87,27.93,27.87,27.88,88300.0,11.6593,11.6844,11.6593,11.6635,88300.0
2011-05-20 09:55:00,27.88,27.89,27.79,27.82,204400.0,11.6635,11.6677,11.6258,11.6384,204400.0
2011-05-20 10:00:00,27.82,27.85,27.81,27.82,132400.0,11.6384,11.6509,11.6342,11.6384,132400.0
2011-05-20 10:05:00,27.82,27.84,27.8,27.83,109700.0,11.6384,11.6467,11.63,11.6426,109700.0
2011-05-20 10:10:00,27.83,27.84,27.79,27.79,97200.0,11.6426,11.6467,11.6258,11.6258,97200.0
2011-05-20 10:15:00,27.79,27.81,27.78,27.81,81000.0,11.6258,11.6342,11.6216,11.6342,81000.0
2011-05-20 10:20:00,27.8,27.85,27.8,27.83,81500.0,11.63,11.6509,11.63,11.6426,81500.0
2011-05-20 10:25:00,27.84,27.85,27.82,27.83,92500.0,11.6467,11.6509,11.6384,11.6426,92500.0
2011-05-20 10:30:00,27.82,27.83,27.78,27.81,94800.0,11.6384,11.6426,11.6216,11.6342,94800.0
2011-05-20 10:35:00,27.8,27.81,27.77,27.8,78600.0,11.63,11.6342,11.6175,11.63,78600.0
2011-05-20 10:40:00,27.79,27.82,27.77,27.82,155900.0,11.6258,11.6384,11.6175,11.6384,155900.0
2011-05-20 10:45:00,27.82,27.82,27.8,27.81,175800.0,11.6384,11.6384,11.63,11.6342,175800.0
2011-05-20 10:50:00,27.81,27.82,27.8,27.81,50700.0,11.6342,11.6384,11.63,11.6342,50700.0
2011-05-20 10:55:00,27.8,27.81,27.78,27.78,75000.0,11.63,11.6342,11.6216,11.6216,75000.0
2011-05-20 11:00:00,27.78,27.79,27.77,27.78,30900.0,11.6216,11.6258,11.6175,11.6216,30900.0
2011-05-20 11:05:00,27.78,27.82,27.78,27.82,37200.0,11.6216,11.6384,11.6216,11.6384,37200.0
2011-05-20 11:10:00,27.82,27.83,27.8,27.82,78800.0,11.6384,11.6426,11.63,11.6384,78800.0
2011-05-20 11:15:00,27.81,27.83,27.81,27.82,30100.0,11.6342,11.6426,11.6342,11.6384,30100.0
2011-05-20 11:20:00,27.82,27.83,27.81,27.81,37700.0,11.6384,11.6426,11.6342,11.6342,37700.0
2011-05-20 11:25:00,27.81,27.82,27.79,27.8,46400.0,11.6342,11.6384,11.6258,11.63,46400.0
2011-05-20 11:30:00,27.79,27.82,27.79,27.81,65700.0,11.6258,11.6384,11.6258,11.6342,65700.0
2011-05-20 11:35:00,27.8,27.86,27.8,27.83,472600.0,11.63,11.6551,11.63,11.6426,472600.0
2011-05-20 11:40:00,27.82,27.83,27.8,27.8,65500.0,11.6384,11.6426,11.63,11.63,65500.0
2011-05-20 11:45:00,27.8,27.82,27.78,27.78,125700.0,11.63,11.6384,11.6216,11.6216,125700.0
2011-05-20 11:50:00,27.79,27.79,27.76,27.76,55800.0,11.6258,11.6258,11.6133,11.6133,55800.0
2011-05-20 11:55:00,27.77,27.77,27.75,27.75,107100.0,11.6175,11.6175,11.6091,11.6091,107100.0
2011-05-20 12:00:00,27.75,27.76,27.74,27.75,107800.0,11.6091,11.6133,11.6049,11.6091,107800.0
2011-05-20 12:05:00,27.75,27.76,27.72,27.72,70300.0,11.6091,11.6133,11.5965,11.5965,70300.0
2011-05-20 12:10:00,27.72,27.74,27.7,27.72,138700.0,11.5965,11.6049,11.5882,11.5965,138700.0
2011-05-20 12:15:00,27.73,27.74,27.72,27.74,45900.0,11.6007,11.6049,11.5965,11.6049,45900.0
2011-05-20 12:20:00,27.74,27.79,27.74,27.79,92200.0,11.6049,11.6258,11.6049,11.6258,92200.0
2011-05-20 12:25:00,27.79,27.8,27.78,27.8,69500.0,11.6258,11.63,11.6216,11.63,69500.0
2011-05-20 12:30:00,27.8,27.8,27.79,27.79,95200.0,11.63,11.63,11.6258,11.6258,95200.0
2011-05-20 12:35:00,27.79,27.8,27.79,27.8,57100.0,11.6258,11.63,11.6258,11.63,57100.0
2011-05-20 12:40:00,27.8,27.8,27.78,27.79,52000.0,11.63,11.63,11.6216,11.6258,52000.0
2011-05-20 12:45:00,27.79,27.79,27.78,27.78,32800.0,11.6258,11.6258,11.6216,11.6216,32800.0
2011-05-20 12:50:00,27.79,27.79,27.78,27.79,36100.0,11.6258,11.6258,11.6216,11.6258,36100.0
2011-05-20 12:55:00,27.78,27.78,27.76,27.77,74300.0,11.6216,11.6216,11.6133,11.6175,74300.0
2011-05-20 13:00:00,27.78,27.78,27.76,27.77,66000.0,11.6216,11.6216,11.6133,11.6175,66000.0
2011-05-20 13:05:00,27.77,27.77,27.76,27.77,37200.0,11.6175,11.6175,11.6133,11.6175,37200.0
2011-05-20 13:10:00,27.77,27.77,27.76,27.76,25500.0,11.6175,11.6175,11.6133,11.6133,25500.0
2011-05-20 13:15:00,27.76,27.78,27.76,27.78,65100.0,11.6133,11.6216,11.6133,11.6216,65100.0
2011-05-20 13:20:00,27.77,27.81,27.77,27.81,70200.0,11.6175,11.6342,11.6175,11.6342,70200.0
2011-05-20 13:25:00,27.81,27.81,27.8,27.81,22300.0,11.6342,11.6342,11.63,11.6342,22300.0
2011-05-20 13:30:00,27.81,27.81,27.79,27.8,112600.0,11.6342,11.6342,11.6258,11.63,112600.0
2011-05-20 13:35:00,27.81,27.81,27.8,27.8,23400.0,11.6342,11.6342,11.63,11.63,23400.0
2011-05-20 13:40:00,27.8,27.81,27.8,27.8,49500.0,11.63,11.6342,11.63,11.63,49500.0
2011-05-20 13:45:00,27.8,27.81,27.79,27.8,56600.0,11.63,11.6342,11.6258,11.63,56600.0
2011-05-20 13:50:00,27.8,27.8,27.77,27.78,72400.0,11.63,11.63,11.6175,11.6216,72400.0
2011-05-20 13:55:00,27.78,27.78,27.75,27.77,105500.0,11.6216,11.6216,11.6091,11.6175,105500.0
2011-05-20 14:00:00,27.77,27.79,27.76,27.79,55100.0,11.6175,11.6258,11.6133,11.6258,55100.0
2011-05-20 14:05:00,27.79,27.79,27.77,27.77,51700.0,11.6258,11.6258,11.6175,11.6175,51700.0
2011-05-20 14:10:00,27.78,27.78,27.76,27.78,73400.0,11.6216,11.6216,11.6133,11.6216,73400.0
2011-05-20 14:15:00,27.78,27.78,27.76,27.77,31500.0,11.6216,11.6216,11.6133,11.6175,31500.0
2011-05-20 14:20:00,27.76,27.77,27.76,27.76,37800.0,11.6133,11.6175,11.6133,11.6133,37800.0
2011-05-20 14:25:00,27.76,27.77,27.76,27.77,22900.0,11.6133,11.6175,11.6133,11.6175,22900.0
2011-05-20 14:30:00,27.77,27.77,27.76,27.77,27700.0,11.6175,11.6175,11.6133,11.6175,27700.0
2011-05-20 14:35:00,27.77,27.77,27.76,27.76,38100.0,11.6175,11.6175,11.6133,11.6133,38100.0
2011-05-20 14:40:00,27.77,27.78,27.76,27.77,82900.0,11.6175,11.6216,11.6133,11.6175,82900.0
2011-05-20 14:45:00,27.78,27.79,27.78,27.79,32400.0,11.6216,11.6258,11.6216,11.6258,32400.0
2011-05-20 14:50:00,27.79,27.79,27.77,27.77,69000.0,11.6258,11.6258,11.6175,11.6175,69000.0
2011-05-20 14:55:00,27.77,27.78,27.76,27.76,112400.0,11.6175,11.6216,11.6133,11.6133,112400.0
2011-05-20 15:00:00,27.77,27.77,27.73,27.74,168300.0,11.6175,11.6175,11.6007,11.6049,168300.0
2011-05-20 15:05:00,27.73,27.75,27.73,27.75,117900.0,11.6007,11.6091,11.6007,11.6091,117900.0
2011-05-20 15:10:00,27.75,27.76,27.74,27.76,67200.0,11.6091,11.6133,11.6049,11.6133,67200.0
2011-05-20 15:15:00,27.76,27.76,27.74,27.75,74800.0,11.6133,11.6133,11.6049,11.6091,74800.0
2011-05-20 15:20:00,27.75,27.75,27.74,27.75,73200.0,11.6091,11.6091,11.6049,11.6091,73200.0
2011-05-20 15:25:00,27.75,27.75,27.74,27.75,77000.0,11.6091,11.6091,11.6049,11.6091,77000.0
2011-05-20 15:30:00,27.74,27.75,27.73,27.73,158700.0,11.6049,11.6091,11.6007,11.6007,158700.0
2011-05-20 15:35:00,27.74,27.74,27.73,27.73,94400.0,11.6049,11.6049,11.6007,11.6007,94400.0
2011-05-20 15:40:00,27.74,27.76,27.73,27.76,286800.0,11.6049,11.6133,11.6007,11.6133,286800.0
2011-05-20 15:45:00,27.76,27.77,27.75,27.75,177200.0,11.6133,11.6175,11.6091,11.6091,177200.0
2011-05-20 15:50:00,27.76,27.76,27.7,27.7,644500.0,11.6133,11.6133,11.5882,11.5882,644500.0
2011-05-20 15:55:00,27.7,27.75,27.7,27.72,500000.0,11.5882,11.6091,11.5882,11.5965,500000.0
2011-05-23 09:30:00,27.55,27.7,27.51,27.7,347200.0,11.5254,11.5882,11.5087,11.5882,347200.0
2011-05-23 09:35:00,27.69,27.78,27.68,27.75,231000.0,11.584,11.6216,11.5798,11.6091,231000.0
2011-05-23 09:40:00,27.75,27.82,27.75,27.8,204600.0,11.6091,11.6384,11.6091,11.63,204600.0
2011-05-23 09:45:00,27.8,27.87,27.8,27.83,246500.0,11.63,11.6593,11.63,11.6426,246500.0
2011-05-23 09:50:00,27.83,27.83,27.75,27.76,139600.0,11.6426,11.6426,11.6091,11.6133,139600.0
2011-05-23 09:55:00,27.75,27.84,27.74,27.8,986900.0,11.6091,11.6467,11.6049,11.63,986900.0
2011-05-23 10:00:00,27.8,27.89,27.8,27.88,379400.0,11.63,11.6677,11.63,11.6635,379400.0
2011-05-23 10:05:00,27.87,27.89,27.85,27.89,228100.0,11.6593,11.6677,11.6509,11.6677,228100.0
2011-05-23 10:10:00,27.88,28.02,27.88,27.94,609300.0,11.6635,11.7221,11.6635,11.6886,609300.0
2011-05-23 10:15:00,27.94,27.94,27.92,27.92,104500.0,11.6886,11.6886,11.6802,11.6802,104500.0
2011-05-23 10:20:00,27.93,28.01,27.92,28.0,261300.0,11.6844,11.7179,11.6802,11.7137,261300.0
2011-05-23 10:25:00,28.0,28.03,27.99,28.02,191300.0,11.7137,11.7262,11.7095,11.7221,191300.0
2011-05-23 10:30:00,28.01,28.03,28.01,28.03,94200.0,11.7179,11.7262,11.7179,11.7262,94200.0
2011-05-23 10:35:00,28.02,28.03,27.97,27.98,156900.0,11.7221,11.7262,11.7011,11.7053,156900.0
2011-05-23 10:40:00,27.98,28.0,27.96,28.0,235100.0,11.7053,11.7137,11.697,11.7137,235100.0
2011-05-23 10:45:00,28.0,28.0,27.95,27.96,113700.0,11.7137,11.7137,11.6928,11.697,113700.0
2011-05-23 10:50:00,27.96,27.97,27.91,27.93,163700.0,11.697,11.7011,11.676,11.6844,163700.0
2011-05-23 10:55:00,27.93,27.93,27.86,27.88,186600.0,11.6844,11.6844,11.6551,11.6635,186600.0
2011-05-23 11:00:00,27.88,27.93,27.86,27.93,259200.0,11.6635,11.6844,11.6551,11.6844,259200.0
2011-05-23 11:05:00,27.93,27.93,27.87,27.87,90800.0,11.6844,11.6844,11.6593,11.6593,90800.0
2011-05-23 11:10:00,27.87,27.88,27.81,27.85,118100.0,11.6593,11.6635,11.6342,11.6509,118100.0
2011-05-23 11:15:00,27.85,27.85,27.81,27.81,66800.0,11.6509,11.6509,11.6342,11.6342,66800.0
2011-05-23 11:20:00,27.81,27.83,27.8,27.8,144200.0,11.6342,11.6426,11.63,11.63,144200.0
2011-05-23 11:25:00,27.8,27.84,27.79,27.84,78500.0,11.63,11.6467,11.6258,11.6467,78500.0
2011-05-23 11:30:00,27.83,27.84,27.8,27.8,165900.0,11.6426,11.6467,11.63,11.63,165900.0
2011-05-23 11:35:00,27.8,27.8,27.76,27.78,120700.0,11.63,11.63,11.6133,11.6216,120700.0
2011-05-23 11:40:00,27.78,27.79,27.78,27.78,53700.0,11.6216,11.6258,11.6216,11.6216,53700.0
2011-05-23 11:45:00,27.78,27.82,27.78,27.82,145600.0,11.6216,11.6384,11.6216,11.6384,145600.0
2011-05-23 11:50:00,27.82,27.82,27.81,27.82,62700.0,11.6384,11.6384,11.6342,11.6384,62700.0
2011-05-23 11:55:00,27.81,27.83,27.81,27.83,47400.0,11.6342,11.6426,11.6342,11.6426,47400.0
2011-05-23 12:00:00,27.83,27.86,27.81,27.86,97700.0,11.6426,11.6551,11.6342,11.6551,97700.0
2011-05-23 12:05:00,27.85,27.89,27.85,27.88,193000.0,11.6509,11.6677,11.6509,11.6635,193000.0
2011-05-23 12:10:00,27.89,27.89,27.84,27.84,85900.0,11.6677,11.6677,11.6467,11.6467,85900.0
2011-05-23 12:15:00,27.84,27.85,27.8,27.81,88600.0,11.6467,11.6509,11.63,11.6342,88600.0
2011-05-23 12:20:00,27.82,27.84,27.81,27.83,29800.0,11.6384,11.6467,11.6342,11.6426,29800.0
2011-05-23 12:25:00,27.82,27.88,27.82,27.87,125400.0,11.6384,11.6635,11.6384,11.6593,125400.0
2011-05-23 12:30:00,27.88,27.89,27.87,27.89,130500.0,11.6635,11.6677,11.6593,11.6677,130500.0
2011-05-23 12:35:00,27.89,27.9,27.87,27.87,83800.0,11.6677,11.6719,11.6593,11.6593,83800.0
2011-05-23 12:40:00,27.87,27.87,27.86,27.87,26700.0,11.6593,11.6593,11.6551,11.6593,26700.0
2011-05-23 12:45:00,27.86,27.87,27.85,27.85,92300.0,11.6551,11.6593,11.6509,11.6509,92300.0
2011-05-23 12:50:00,27.85,27.86,27.82,27.86,78700.0,11.6509,11.6551,11.6384,11.6551,78700.0
2011-05-23 12:55:00,27.86,27.89,27.86,27.88,76800.0,11.6551,11.6677,11.6551,11.6635,76800.0
2011-05-23 13:00:00,27.87,27.88,27.84,27.85,49400.0,11.6593,11.6635,11.6467,11.6509,49400.0
2011-05-23 13:05:00,27.84,27.85,27.8,27.82,329400.0,11.6467,11.6509,11.63,11.6384,329400.0
2011-05-23 13:10:00,27.83,27.84,27.8,27.81,365300.0,11.6426,11.6467,11.63,11.6342,365300.0
2011-05-23 13:15:00,27.8,27.83,27.8,27.8,200200.0,11.63,11.6426,11.63,11.63,200200.0
2011-05-23 13:20:00,27.81,27.81,27.8,27.81,45200.0,11.6342,11.6342,11.63,11.6342,45200.0
2011-05-23 13:25:00,27.81,27.82,27.8,27.8,68500.0,11.6342,11.6384,11.63,11.63,68500.0
2011-05-23 13:30:00,27.8,27.81,27.8,27.8,21800.0,11.63,11.6342,11.63,11.63,21800.0
2011-05-23 13:35:00,27.8,27.81,27.8,27.8,43100.0,11.63,11.6342,11.63,11.63,43100.0
2011-05-23 13:40:00,27.8,27.81,27.8,27.8,67600.0,11.63,11.6342,11.63,11.63,67600.0
2011-05-23 13:45:00,27.81,27.81,27.8,27.8,50100.0,11.6342,11.6342,11.63,11.63,50100.0
2011-05-23 13:50:00,27.8,27.81,27.78,27.79,129200.0,11.63,11.6342,11.6216,11.6258,129200.0
2011-05-23 13:55:00,27.79,27.82,27.77,27.82,64900.0,11.6258,11.6384,11.6175,11.6384,64900.0
2011-05-23 14:00:00,27.81,27.82,27.77,27.77,93000.0,11.6342,11.6384,11.6175,11.6175,93000.0
2011-05-23 14:05:00,27.77,27.8,27.77,27.78,129400.0,11.6175,11.63,11.6175,11.6216,129400.0
2011-05-23 14:10:00,27.79,27.81,27.78,27.79,81600.0,11.6258,11.6342,11.6216,11.6258,81600.0
2011-05-23 14:15:00,27.8,27.83,27.79,27.83,103100.0,11.63,11.6426,11.6258,11.6426,103100.0
2011-05-23 14:20:00,27.83,27.84,27.81,27.83,203500.0,11.6426,11.6467,11.6342,11.6426,203500.0
2011-05-23 14:25:00,27.82,27.84,27.82,27.84,51400.0,11.6384,11.6467,11.6384,11.6467,51400.0
2011-05-23 14:30:00,27.84,27.84,27.83,27.83,39600.0,11.6467,11.6467,11.6426,11.6426,39600.0
2011-05-23 14:35:00,27.84,27.88,27.83,27.87,100900.0,11.6467,11.6635,11.6426,11.6593,100900.0
2011-05-23 14:40:00,27.87,27.87,27.86,27.87,44200.0,11.6593,11.6593,11.6551,11.6593,44200.0
2011-05-23 14:45:00,27.86,27.87,27.86,27.87,42900.0,11.6551,11.6593,11.6551,11.6593,42900.0
2011-05-23 14:50:00,27.86,27.87,27.85,27.85,44900.0,11.6551,11.6593,11.6509,11.6509,44900.0
2011-05-23 14:55:00,27.85,27.88,27.85,27.88,58500.0,11.6509,11.6635,11.6509,11.6635,58500.0
2011-05-23 15:00:00,27.87,27.91,27.87,27.91,89600.0,11.6593,11.676,11.6593,11.676,89600.0
2011-05-23 15:05:00,27.9,27.91,27.88,27.89,80100.0,11.6719,11.676,11.6635,11.6677,80100.0
2011-05-23 15:10:00,27.88,27.89,27.86,27.86,72100.0,11.6635,11.6677,11.6551,11.6551,72100.0
2011-05-23 15:15:00,27.86,27.87,27.85,27.86,82300.0,11.6551,11.6593,11.6509,11.6551,82300.0
2011-05-23 15:20:00,27.86,27.88,27.85,27.87,92500.0,11.6551,11.6635,11.6509,11.6593,92500.0
2011-05-23 15:25:00,27.87,27.88,27.85,27.87,160600.0,11.6593,11.6635,11.6509,11.6593,160600.0
2011-05-23 15:30:00,27.86,27.88,27.86,27.88,72800.0,11.6551,11.6635,11.6551,11.6635,72800.0
2011-05-23 15:35:00,27.87,27.88,27.86,27.86,108800.0,11.6593,11.6635,11.6551,11.6551,108800.0
2011-05-23 15:40:00,27.87,27.87,27.86,27.86,115100.0,11.6593,11.6593,11.6551,11.6551,115100.0
2011-05-23 15:45:00,27.87,27.87,27.85,27.87,226000.0,11.6593,11.6593,11.6509,11.6593,226000.0
2011-05-23 15:50:00,27.86,27.87,27.86,27.86,97700.0,11.6551,11.6593,11.6551,11.6551,97700.0
2011-05-23 15:55:00,27.86,27.87,27.85,27.86,509800.0,11.6551,11.6593,11.6509,11.6551,509800.0
2011-05-24 09:30:00,27.89,27.89,27.8,27.82,199000.0,11.6677,11.6677,11.63,11.6384,199000.0
2011-05-24 09:35:00,27.83,27.87,27.82,27.83,164200.0,11.6426,11.6593,11.6384,11.6426,164200.0
2011-05-24 09:40:00,27.82,27.87,27.78,27.8,185300.0,11.6384,11.6593,11.6216,11.63,185300.0
2011-05-24 09:45:00,27.81,27.85,27.8,27.83,197800.0,11.6342,11.6509,11.63,11.6426,197800.0
2011-05-24 09:50:00,27.83,27.85,27.81,27.82,165200.0,11.6426,11.6509,11.6342,11.6384,165200.0
2011-05-24 09:55:00,27.82,27.84,27.82,27.83,66000.0,11.6384,11.6467,11.6384,11.6426,66000.0
2011-05-24 10:00:00,27.83,27.83,27.79,27.8,131400.0,11.6426,11.6426,11.6258,11.63,131400.0
2011-05-24 10:05:00,27.8,27.85,27.8,27.82,114800.0,11.63,11.6509,11.63,11.6384,114800.0
2011-05-24 10:10:00,27.82,27.87,27.82,27.87,138200.0,11.6384,11.6593,11.6384,11.6593,138200.0
2011-05-24 10:15:00,27.86,27.89,27.86,27.87,104000.0,11.6551,11.6677,11.6551,11.6593,104000.0
2011-05-24 10:20:00,27.87,27.9,27.85,27.87,78400.0,11.6593,11.6719,11.6509,11.6593,78400.0
2011-05-24 10:25:00,27.86,27.87,27.83,27.83,98300.0,11.6551,11.6593,11.6426,11.6426,98300.0
2011-05-24 10:30:00,27.83,27.84,27.8,27.8,100100.0,11.6426,11.6467,11.63,11.63,100100.0
2011-05-24 10:35:00,27.8,27.82,27.78,27.78,115600.0,11.63,11.6384,11.6216,11.6216,115600.0
2011-05-24 10:40:00,27.78,27.81,27.78,27.81,78200.0,11.6216,11.6342,11.6216,11.6342,78200.0
2011-05-24 10:45:00,27.82,27.83,27.79,27.81,79000.0,11.6384,11.6426,11.6258,11.6342,79000.0
2011-05-24 10:50:00,27.81,27.85,27.81,27.85,88500.0,11.6342,11.6509,11.6342,11.6509,88500.0
2011-05-24 10:55:00,27.85,27.85,27.81,27.82,85200.0,11.6509,11.6509,11.6342,11.6384,85200.0
2011-05-24 11:00:00,27.82,27.86,27.79,27.85,103500.0,11.6384,11.6551,11.6258,11.6509,103500.0
2011-05-24 11:05:00,27.85,27.86,27.84,27.86,47100.0,11.6509,11.6551,11.6467,11.6551,47100.0
2011-05-24 11:10:00,27.86,27.9,27.86,27.88,82500.0,11.6551,11.6719,11.6551,11.6635,82500.0
2011-05-24 11:15:00,27.88,27.91,27.87,27.91,53300.0,11.6635,11.676,11.6593,11.676,53300.0
2011-05-24 11:20:00,27.91,27.92,27.89,27.92,45900.0,11.676,11.6802,11.6677,11.6802,45900.0
2011-05-24 11:25:00,27.91,27.91,27.87,27.87,81300.0,11.676,11.676,11.6593,11.6593,81300.0
2011-05-24 11:30:00,27.87,27.89,27.86,27.88,80800.0,11.6593,11.6677,11.6551,11.6635,80800.0
2011-05-24 11:35:00,27.88,27.89,27.85,27.86,89300.0,11.6635,11.6677,11.6509,11.6551,89300.0
2011-05-24 11:40:00,27.86,27.86,27.8,27.81,139300.0,11.6551,11.6551,11.63,11.6342,139300.0
2011-05-24 11:45:00,27.82,27.84,27.8,27.82,67700.0,11.6384,11.6467,11.63,11.6384,67700.0
2011-05-24 11:50:00,27.81,27.84,27.81,27.83,30900.0,11.6342,11.6467,11.6342,11.6426,30900.0
2011-05-24 11:55:00,27.84,27.86,27.84,27.85,43300.0,11.6467,11.6551,11.6467,11.6509,43300.0
2011-05-24 12:00:00,27.86,27.86,27.82,27.84,68200.0,11.6551,11.6551,11.6384,11.6467,68200.0
2011-05-24 12:05:00,27.84,27.87,27.84,27.86,74600.0,11.6467,11.6593,11.6467,11.6551,74600.0
2011-05-24 12:10:00,27.86,27.86,27.83,27.86,88600.0,11.6551,11.6551,11.6426,11.6551,88600.0
2011-05-24 12:15:00,27.86,27.88,27.85,27.88,50800.0,11.6551,11.6635,11.6509,11.6635,50800.0
2011-05-24 12:20:00,27.88,27.88,27.85,27.85,60400.0,11.6635,11.6635,11.6509,11.6509,60400.0
2011-05-24 12:25:00,27.85,27.88,27.85,27.86,63800.0,11.6509,11.6635,11.6509,11.6551,63800.0
2011-05-24 12:30:00,27.86,27.88,27.85,27.87,47800.0,11.6551,11.6635,11.6509,11.6593,47800.0
2011-05-24 12:35:00,27.88,27.89,27.87,27.88,37700.0,11.6635,11.6677,11.6593,11.6635,37700.0
2011-05-24 12:40:00,27.88,27.9,27.87,27.89,46100.0,11.6635,11.6719,11.6593,11.6677,46100.0
2011-05-24 12:45:00,27.89,27.9,27.88,27.89,58200.0,11.6677,11.6719,11.6635,11.6677,58200.0
2011-05-24 12:50:00,27.89,27.9,27.89,27.9,29500.0,11.6677,11.6719,11.6677,11.6719,29500.0
2011-05-24 12:55:00,27.9,27.91,27.89,27.9,30400.0,11.6719,11.676,11.6677,11.6719,30400.0
2011-05-24 13:00:00,27.9,27.94,27.9,27.94,40900.0,11.6719,11.6886,11.6719,11.6886,40900.0
2011-05-24 13:05:00,27.94,27.94,27.93,27.93,17800.0,11.6886,11.6886,11.6844,11.6844,17800.0
2011-05-24 13:10:00,27.94,27.95,27.91,27.92,86600.0,11.6886,11.6928,11.676,11.6802,86600.0
2011-05-24 13:15:00,27.92,27.93,27.89,27.9,72200.0,11.6802,11.6844,11.6677,11.6719,72200.0
2011-05-24 13:20:00,27.89,27.92,27.89,27.91,48200.0,11.6677,11.6802,11.6677,11.676,48200.0
2011-05-24 13:25:00,27.92,27.94,27.9,27.93,45800.0,11.6802,11.6886,11.6719,11.6844,45800.0
2011-05-24 13:30:00,27.92,27.93,27.89,27.9,49300.0,11.6802,11.6844,11.6677,11.6719,49300.0
2011-05-24 13:35:00,27.9,27.93,27.89,27.91,128000.0,11.6719,11.6844,11.6677,11.676,128000.0
2011-05-24 13:40:00,27.92,27.94,27.91,27.94,72300.0,11.6802,11.6886,11.676,11.6886,72300.0
2011-05-24 13:45:00,27.93,27.94,27.92,27.93,36900.0,11.6844,11.6886,11.6802,11.6844,36900.0
2011-05-24 13:50:00,27.93,27.94,27.92,27.94,70100.0,11.6844,11.6886,11.6802,11.6886,70100.0
2011-05-24 13:55:00,27.94,27.94,27.92,27.93,41100.0,11.6886,11.6886,11.6802,11.6844,41100.0
2011-05-24 14:00:00,27.93,27.94,27.91,27.92,61300.0,11.6844,11.6886,11.676,11.6802,61300.0
2011-05-24 14:05:00,27.92,27.93,27.9,27.93,58200.0,11.6802,11.6844,11.6719,11.6844,58200.0
2011-05-24 14:10:00,27.93,27.95,27.92,27.92,95100.0,11.6844,11.6928,11.6802,11.6802,95100.0
2011-05-24 14:15:00,27.93,27.97,27.93,27.96,215100.0,11.6844,11.7011,11.6844,11.697,215100.0
2011-05-24 14:20:00,27.96,27.96,27.92,27.95,72400.0,11.697,11.697,11.6802,11.6928,72400.0
2011-05-24 14:25:00,27.94,27.96,27.92,27.94,80200.0,11.6886,11.697,11.6802,11.6886,80200.0
2011-05-24 14:30:00,27.95,27.96,27.93,27.94,92600.0,11.6928,11.697,11.6844,11.6886,92600.0
2011-05-24 14:35:00,27.93,27.96,27.92,27.94,100300.0,11.6844,11.697,11.6802,11.6886,100300.0
2011-05-24 14:40:00,27.93,27.95,27.92,27.93,65800.0,11.6844,11.6928,11.6802,11.6844,65800.0
2011-05-24 14:45:00,27.94,27.96,27.93,27.96,51900.0,11.6886,11.697,11.6844,11.697,51900.0
2011-05-24 14:50:00,27.96,27.97,27.95,27.96,41700.0,11.697,11.7011,11.6928,11.697,41700.0
2011-05-24 14:55:00,27.97,27.98,27.96,27.98,79100.0,11.7011,11.7053,11.697,11.7053,79100.0
2011-05-24 15:00:00,27.97,27.98,27.96,27.98,94400.0,11.7011,11.7053,11.697,11.7053,94400.0
2011-05-24 15:05:00,27.97,27.98,27.95,27.97,52400.0,11.7011,11.7053,11.6928,11.7011,52400.0
2011-05-24 15:10:00,27.96,27.97,27.94,27.97,74400.0,11.697,11.7011,11.6886,11.7011,74400.0
2011-05-24 15:15:00,27.97,27.98,27.94,27.94,124300.0,11.7011,11.7053,11.6886,11.6886,124300.0
2011-05-24 15:20:00,27.94,27.98,27.94,27.98,140100.0,11.6886,11.7053,11.6886,11.7053,140100.0
2011-05-24 15:25:00,27.98,27.98,27.97,27.97,44300.0,11.7053,11.7053,11.7011,11.7011,44300.0
2011-05-24 15:30:00,27.98,27.98,27.94,27.95,114800.0,11.7053,11.7053,11.6886,11.6928,114800.0
2011-05-24 15:35:00,27.96,27.96,27.93,27.95,124200.0,11.697,11.697,11.6844,11.6928,124200.0
2011-05-24 15:40:00,27.96,27.97,27.95,27.95,115500.0,11.697,11.7011,11.6928,11.6928,115500.0
2011-05-24 15:45:00,27.95,27.96,27.92,27.92,139600.0,11.6928,11.697,11.6802,11.6802,139600.0
2011-05-24 15:50:00,27.92,27.93,27.9,27.93,309400.0,11.6802,11.6844,11.6719,11.6844,309400.0
2011-05-24 15:55:00,27.93,27.93,27.9,27.93,474600.0,11.6844,11.6844,11.6719,11.6844,474600.0
2011-05-25 09:30:00,27.81,27.89,27.77,27.87,209800.0,11.6342,11.6677,11.6175,11.6593,209800.0
2011-05-25 09:35:00,27.87,27.88,27.82,27.83,126100.0,11.6593,11.6635,11.6384,11.6426,126100.0
2011-05-25 09:40:00,27.84,27.85,27.8,27.81,115400.0,11.6467,11.6509,11.63,11.6342,115400.0
2011-05-25 09:45:00,27.81,27.83,27.75,27.75,133400.0,11.6342,11.6426,11.6091,11.6091,133400.0
2011-05-25 09:50:00,27.75,27.78,27.75,27.75,60800.0,11.6091,11.6216,11.6091,11.6091,60800.0
2011-05-25 09:55:00,27.75,27.77,27.69,27.69,200400.0,11.6091,11.6175,11.584,11.584,200400.0
2011-05-25 10:00:00,27.69,27.71,27.68,27.69,129900.0,11.584,11.5924,11.5798,11.584,129900.0
2011-05-25 10:05:00,27.68,27.69,27.63,27.63,123800.0,11.5798,11.584,11.5589,11.5589,123800.0
2011-05-25 10:10:00,27.64,27.66,27.63,27.63,131700.0,11.5631,11.5714,11.5589,11.5589,131700.0
2011-05-25 10:15:00,27.63,27.65,27.62,27.64,101500.0,11.5589,11.5673,11.5547,11.5631,101500.0
2011-05-25 10:20:00,27.65,27.69,27.65,27.69,73800.0,11.5673,11.584,11.5673,11.584,73800.0
2011-05-25 10:25:00,27.69,27.73,27.68,27.72,99600.0,11.584,11.6007,11.5798,11.5965,99600.0
2011-05-25 10:30:00,27.72,27.77,27.71,27.76,123800.0,11.5965,11.6175,11.5924,11.6133,123800.0
2011-05-25 10:35:00,27.76,27.79,27.75,27.79,90500.0,11.6133,11.6258,11.6091,11.6258,90500.0
2011-05-25 10:40:00,27.78,27.79,27.78,27.79,56700.0,11.6216,11.6258,11.6216,11.6258,56700.0
2011-05-25 10:45:00,27.79,27.8,27.75,27.76,101100.0,11.6258,11.63,11.6091,11.6133,101100.0
2011-05-25 10:50:00,27.75,27.76,27.73,27.73,49800.0,11.6091,11.6133,11.6007,11.6007,49800.0
2011-05-25 10:55:00,27.73,27.77,27.72,27.75,79800.0,11.6007,11.6175,11.5965,11.6091,79800.0
2011-05-25 11:00:00,27.75,27.76,27.7,27.71,122000.0,11.6091,11.6133,11.5882,11.5924,122000.0
2011-05-25 11:05:00,27.7,27.72,27.69,27.7,126700.0,11.5882,11.5965,11.584,11.5882,126700.0
2011-05-25 11:10:00,27.7,27.72,27.69,27.71,75100.0,11.5882,11.5965,11.584,11.5924,75100.0
2011-05-25 11:15:00,27.71,27.74,27.71,27.74,54000.0,11.5924,11.6049,11.5924,11.6049,54000.0
2011-05-25 11:20:00,27.74,27.76,27.74,27.76,48900.0,11.6049,11.6133,11.6049,11.6133,48900.0
2011-05-25 11:25:00,27.76,27.76,27.71,27.71,75000.0,11.6133,11.6133,11.5924,11.5924,75000.0
2011-05-25 11:30:00,27.71,27.73,27.7,27.72,100400.0,11.5924,11.6007,11.5882,11.5965,100400.0
2011-05-25 11:35:00,27.71,27.73,27.71,27.73,43700.0,11.5924,11.6007,11.5924,11.6007,43700.0
2011-05-25 11:40:00,27.72,27.73,27.71,27.72,143400.0,11.5965,11.6007,11.5924,11.5965,143400.0
2011-05-25 11:45:00,27.71,27.74,27.71,27.72,157300.0,11.5924,11.6049,11.5924,11.5965,157300.0
2011-05-25 11:50:00,27.72,27.72,27.69,27.71,99900.0,11.5965,11.5965,11.584,11.5924,99900.0
2011-05-25 11:55:00,27.7,27.71,27.69,27.69,37300.0,11.5882,11.5924,11.584,11.584,37300.0
2011-05-25 12:00:00,27.69,27.7,27.69,27.69,53600.0,11.584,11.5882,11.584,11.584,53600.0
2011-05-25 12:05:00,27.69,27.7,27.69,27.69,37300.0,11.584,11.5882,11.584,11.584,37300.0
2011-05-25 12:10:00,27.7,27.7,27.68,27.68,71800.0,11.5882,11.5882,11.5798,11.5798,71800.0
2011-05-25 12:15:00,27.68,27.69,27.68,27.68,37900.0,11.5798,11.584,11.5798,11.5798,37900.0
2011-05-25 12:20:00,27.68,27.69,27.67,27.67,53600.0,11.5798,11.584,11.5756,11.5756,53600.0
2011-05-25 12:25:00,27.67,27.68,27.66,27.67,75400.0,11.5756,11.5798,11.5714,11.5756,75400.0
2011-05-25 12:30:00,27.66,27.68,27.64,27.64,359000.0,11.5714,11.5798,11.5631,11.5631,359000.0
2011-05-25 12:35:00,27.64,27.65,27.64,27.64,47400.0,11.5631,11.5673,11.5631,11.5631,47400.0
2011-05-25 12:40:00,27.64,27.65,27.64,27.65,46200.0,11.5631,11.5673,11.5631,11.5673,46200.0
2011-05-25 12:45:00,27.64,27.65,27.61,27.61,163500.0,11.5631,11.5673,11.5505,11.5505,163500.0
2011-05-25 12:50:00,27.61,27.62,27.58,27.59,137500.0,11.5505,11.5547,11.538,11.5422,137500.0
2011-05-25 12:55:00,27.58,27.59,27.57,27.58,139000.0,11.538,11.5422,11.5338,11.538,139000.0
2011-05-25 13:00:00,27.59,27.64,27.58,27.64,141600.0,11.5422,11.5631,11.538,11.5631,141600.0
2011-05-25 13:05:00,27.64,27.65,27.63,27.65,34700.0,11.5631,11.5673,11.5589,11.5673,34700.0
2011-05-25 13:10:00,27.64,27.65,27.64,27.64,31000.0,11.5631,11.5673,11.5631,11.5631,31000.0
2011-05-25 13:15:00,27.65,27.69,27.64,27.68,443800.0,11.5673,11.584,11.5631,11.5798,443800.0
2011-05-25 13:20:00,27.68,27.69,27.67,27.68,84500.0,11.5798,11.584,11.5756,11.5798,84500.0
2011-05-25 13:25:00,27.69,27.69,27.68,27.69,29900.0,11.584,11.584,11.5798,11.584,29900.0
2011-05-25 13:30:00,27.68,27.72,27.68,27.7,215300.0,11.5798,11.5965,11.5798,11.5882,215300.0
2011-05-25 13:35:00,27.7,27.71,27.7,27.7,72700.0,11.5882,11.5924,11.5882,11.5882,72700.0
2011-05-25 13:40:00,27.7,27.72,27.69,27.72,147000.0,11.5882,11.5965,11.584,11.5965,147000.0
2011-05-25 13:45:00,27.72,27.72,27.7,27.71,37600.0,11.5965,11.5965,11.5882,11.5924,37600.0
2011-05-25 13:50:00,27.7,27.71,27.7,27.71,52300.0,11.5882,11.5924,11.5882,11.5924,52300.0
2011-05-25 13:55:00,27.71,27.73,27.7,27.73,83600.0,11.5924,11.6007,11.5882,11.6007,83600.0
2011-05-25 14:00:00,27.73,27.75,27.72,27.74,157300.0,11.6007,11.6091,11.5965,11.6049,157300.0
2011-05-25 14:05:00,27.75,27.79,27.74,27.78,124400.0,11.6091,11.6258,11.6049,11.6216,124400.0
2011-05-25 14:10:00,27.79,27.8,27.77,27.8,90000.0,11.6258,11.63,11.6175,11.63,90000.0
2011-05-25 14:15:00,27.8,27.8,27.77,27.77,118100.0,11.63,11.63,11.6175,11.6175,118100.0
2011-05-25 14:20:00,27.78,27.78,27.77,27.77,65800.0,11.6216,11.6216,11.6175,11.6175,65800.0
2011-05-25 14:25:00,27.78,27.8,27.76,27.79,172200.0,11.6216,11.63,11.6133,11.6258,172200.0
2011-05-25 14:30:00,27.8,27.81,27.79,27.8,77200.0,11.63,11.6342,11.6258,11.63,77200.0
2011-05-25 14:35:00,27.81,27.83,27.8,27.82,194400.0,11.6342,11.6426,11.63,11.6384,194400.0
2011-05-25 14:40:00,27.82,27.84,27.82,27.84,131200.0,11.6384,11.6467,11.6384,11.6467,131200.0
2011-05-25 14:45:00,27.84,27.85,27.82,27.84,171800.0,11.6467,11.6509,11.6384,11.6467,171800.0
2011-05-25 14:50:00,27.84,27.85,27.83,27.83,93400.0,11.6467,11.6509,11.6426,11.6426,93400.0
2011-05-25 14:55:00,27.84,27.85,27.83,27.84,67300.0,11.6467,11.6509,11.6426,11.6467,67300.0
2011-05-25 15:00:00,27.84,27.9,27.83,27.9,163500.0,11.6467,11.6719,11.6426,11.6719,163500.0
2011-05-25 15:05:00,27.9,27.95,27.89,27.94,341300.0,11.6719,11.6928,11.6677,11.6886,341300.0
2011-05-25 15:10:00,27.93,27.98,27.93,27.96,174200.0,11.6844,11.7053,11.6844,11.697,174200.0
2011-05-25 15:15:00,27.97,27.98,27.95,27.96,218600.0,11.7011,11.7053,11.6928,11.697,218600.0
2011-05-25 15:20:00,27.97,27.97,27.94,27.97,119100.0,11.7011,11.7011,11.6886,11.7011,119100.0
2011-05-25 15:25:00,27.97,28.0,27.96,28.0,127600.0,11.7011,11.7137,11.697,11.7137,127600.0
2011-05-25 15:30:00,28.0,28.0,27.93,27.95,263600.0,11.7137,11.7137,11.6844,11.6928,263600.0
2011-05-25 15:35:00,27.95,27.95,27.94,27.95,76300.0,11.6928,11.6928,11.6886,11.6928,76300.0
2011-05-25 15:40:00,27.95,27.98,27.95,27.97,261200.0,11.6928,11.7053,11.6928,11.7011,261200.0
2011-05-25 15:45:00,27.96,27.97,27.93,27.95,331900.0,11.697,11.7011,11.6844,11.6928,331900.0
2011-05-25 15:50:00,27.95,27.95,27.94,27.95,126200.0,11.6928,11.6928,11.6886,11.6928,126200.0
2011-05-25 15:55:00,27.95,27.95,27.9,27.91,446000.0,11.6928,11.6928,11.6719,11.676,446000.0
2011-05-26 09:30:00,27.83,27.83,27.68,27.73,340100.0,11.6426,11.6426,11.5798,11.6007,340100.0
2011-05-26 09:35:00,27.73,27.83,27.72,27.83,139200.0,11.6007,11.6426,11.5965,11.6426,139200.0
2011-05-26 09:40:00,27.83,27.83,27.78,27.78,147800.0,11.6426,11.6426,11.6216,11.6216,147800.0
2011-05-26 09:45:00,27.79,27.8,27.78,27.79,142000.0,11.6258,11.63,11.6216,11.6258,142000.0
2011-05-26 09:50:00,27.78,27.79,27.74,27.75,84700.0,11.6216,11.6258,11.6049,11.6091,84700.0
2011-05-26 09:55:00,27.74,27.74,27.68,27.69,76400.0,11.6049,11.6049,11.5798,11.584,76400.0
2011-05-26 10:00:00,27.69,27.71,27.69,27.7,100500.0,11.584,11.5924,11.584,11.5882,100500.0
2011-05-26 10:05:00,27.71,27.71,27.67,27.67,154200.0,11.5924,11.5924,11.5756,11.5756,154200.0
2011-05-26 10:10:00,27.68,27.69,27.64,27.67,163600.0,11.5798,11.584,11.5631,11.5756,163600.0
2011-05-26 10:15:00,27.66,27.68,27.66,27.67,52000.0,11.5714,11.5798,11.5714,11.5756,52000.0
2011-05-26 10:20:00,27.67,27.67,27.64,27.67,136500.0,11.5756,11.5756,11.5631,11.5756,136500.0
2011-05-26 10:25:00,27.67,27.67,27.65,27.65,100000.0,11.5756,11.5756,11.5673,11.5673,100000.0
2011-05-26 10:30:00,27.66,27.66,27.63,27.65,131500.0,11.5714,11.5714,11.5589,11.5673,131500.0
2011-05-26 10:35:00,27.65,27.67,27.64,27.66,133700.0,11.5673,11.5756,11.5631,11.5714,133700.0
2011-05-26 10:40:00,27.66,27.67,27.64,27.65,106900.0,11.5714,11.5756,11.5631,11.5673,106900.0
2011-05-26 10:45:00,27.65,27.66,27.64,27.65,101400.0,11.5673,11.5714,11.5631,11.5673,101400.0
2011-05-26 10:50:00,27.65,27.65,27.63,27.65,104300.0,11.5673,11.5673,11.5589,11.5673,104300.0
2011-05-26 10:55:00,27.65,27.65,27.63,27.64,76300.0,11.5673,11.5673,11.5589,11.5631,76300.0
2011-05-26 11:00:00,27.64,27.67,27.64,27.67,107400.0,11.5631,11.5756,11.5631,11.5756,107400.0
2011-05-26 11:05:00,27.67,27.7,27.67,27.68,77900.0,11.5756,11.5882,11.5756,11.5798,77900.0
2011-05-26 11:10:00,27.68,27.69,27.67,27.68,46600.0,11.5798,11.584,11.5756,11.5798,46600.0
2011-05-26 11:15:00,27.68,27.68,27.65,27.65,89100.0,11.5798,11.5798,11.5673,11.5673,89100.0
2011-05-26 11:20:00,27.65,27.66,27.64,27.64,72100.0,11.5673,11.5714,11.5631,11.5631,72100.0
2011-05-26 11:25:00,27.64,27.66,27.64,27.65,66900.0,11.5631,11.5714,11.5631,11.5673,66900.0
2011-05-26 11:30:00,27.66,27.67,27.65,27.66,123300.0,11.5714,11.5756,11.5673,11.5714,123300.0
2011-05-26 11:35:00,27.66,27.67,27.64,27.65,68400.0,11.5714,11.5756,11.5631,11.5673,68400.0
2011-05-26 11:40:00,27.64,27.66,27.64,27.65,95800.0,11.5631,11.5714,11.5631,11.5673,95800.0
2011-05-26 11:45:00,27.65,27.65,27.64,27.64,37600.0,11.5673,11.5673,11.5631,11.5631,37600.0
2011-05-26 11:50:00,27.64,27.66,27.64,27.66,63700.0,11.5631,11.5714,11.5631,11.5714,63700.0
2011-05-26 11:55:00,27.66,27.67,27.65,27.67,31100.0,11.5714,11.5756,11.5673,11.5756,31100.0
2011-05-26 12:00:00,27.66,27.67,27.66,27.66,114800.0,11.5714,11.5756,11.5714,11.5714,114800.0
2011-05-26 12:05:00,27.66,27.67,27.66,27.66,21400.0,11.5714,11.5756,11.5714,11.5714,21400.0
2011-05-26 12:10:00,27.67,27.68,27.65,27.68,141500.0,11.5756,11.5798,11.5673,11.5798,141500.0
2011-05-26 12:15:00,27.67,27.68,27.66,27.66,49200.0,11.5756,11.5798,11.5714,11.5714,49200.0
2011-05-26 12:20:00,27.66,27.67,27.65,27.65,51100.0,11.5714,11.5756,11.5673,11.5673,51100.0
2011-05-26 12:25:00,27.66,27.66,27.65,27.65,41100.0,11.5714,11.5714,11.5673,11.5673,41100.0
2011-05-26 12:30:00,27.66,27.66,27.65,27.65,31800.0,11.5714,11.5714,11.5673,11.5673,31800.0
2011-05-26 12:35:00,27.65,27.65,27.63,27.64,75600.0,11.5673,11.5673,11.5589,11.5631,75600.0
2011-05-26 12:40:00,27.64,27.65,27.63,27.65,93200.0,11.5631,11.5673,11.5589,11.5673,93200.0
2011-05-26 12:45:00,27.64,27.68,27.64,27.68,139500.0,11.5631,11.5798,11.5631,11.5798,139500.0
2011-05-26 12:50:00,27.68,27.7,27.67,27.69,42500.0,11.5798,11.5882,11.5756,11.584,42500.0
2011-05-26 12:55:00,27.7,27.7,27.69,27.7,30000.0,11.5882,11.5882,11.584,11.5882,30000.0
2011-05-26 13:00:00,27.7,27.7,27.69,27.7,43400.0,11.5882,11.5882,11.584,11.5882,43400.0
2011-05-26 13:05:00,27.7,27.71,27.7,27.7,62400.0,11.5882,11.5924,11.5882,11.5882,62400.0
2011-05-26 13:10:00,27.7,27.71,27.67,27.67,77400.0,11.5882,11.5924,11.5756,11.5756,77400.0
2011-05-26 13:15:00,27.67,27.7,27.67,27.69,125800.0,11.5756,11.5882,11.5756,11.584,125800.0
2011-05-26 13:20:00,27.69,27.7,27.69,27.7,54900.0,11.584,11.5882,11.584,11.5882,54900.0
2011-05-26 13:25:00,27.69,27.7,27.68,27.69,113600.0,11.584,11.5882,11.5798,11.584,113600.0
2011-05-26 13:30:00,27.69,27.72,27.68,27.71,168700.0,11.584,11.5965,11.5798,11.5924,168700.0
2011-05-26 13:35:00,27.71,27.72,27.69,27.7,60500.0,11.5924,11.5965,11.584,11.5882,60500.0
2011-05-26 13:40:00,27.69,27.7,27.69,27.69,32600.0,11.584,11.5882,11.584,11.584,32600.0
2011-05-26 13:45:00,27.7,27.7,27.69,27.69,20500.0,11.5882,11.5882,11.584,11.584,20500.0
2011-05-26 13:50:00,27.69,27.7,27.69,27.7,60800.0,11.584,11.5882,11.584,11.5882,60800.0
2011-05-26 13:55:00,27.7,27.71,27.69,27.71,49700.0,11.5882,11.5924,11.584,11.5924,49700.0
2011-05-26 14:00:00,27.71,27.74,27.7,27.73,83400.0,11.5924,11.6049,11.5882,11.6007,83400.0
2011-05-26 14:05:00,27.73,27.75,27.73,27.75,101000.0,11.6007,11.6091,11.6007,11.6091,101000.0
2011-05-26 14:10:00,27.75,27.78,27.74,27.78,99100.0,11.6091,11.6216,11.6049,11.6216,99100.0
2011-05-26 14:15:00,27.78,27.78,27.75,27.77,87000.0,11.6216,11.6216,11.6091,11.6175,87000.0
2011-05-26 14:20:00,27.77,27.78,27.76,27.78,58700.0,11.6175,11.6216,11.6133,11.6216,58700.0
2011-05-26 14:25:00,27.77,27.8,27.77,27.79,86900.0,11.6175,11.63,11.6175,11.6258,86900.0
2011-05-26 14:30:00,27.79,27.82,27.78,27.81,140400.0,11.6258,11.6384,11.6216,11.6342,140400.0
2011-05-26 14:35:00,27.81,27.83,27.8,27.82,82200.0,11.6342,11.6426,11.63,11.6384,82200.0
2011-05-26 14:40:00,27.83,27.84,27.82,27.83,88800.0,11.6426,11.6467,11.6384,11.6426,88800.0
2011-05-26 14:45:00,27.83,27.85,27.82,27.85,55200.0,11.6426,11.6509,11.6384,11.6509,55200.0
2011-05-26 14:50:00,27.85,27.85,27.82,27.82,121400.0,11.6509,11.6509,11.6384,11.6384,121400.0
2011-05-26 14:55:00,27.82,27.85,27.82,27.84,140400.0,11.6384,11.6509,11.6384,11.6467,140400.0
2011-05-26 15:00:00,27.84,27.85,27.8,27.8,175000.0,11.6467,11.6509,11.63,11.63,175000.0
2011-05-26 15:05:00,27.8,27.81,27.79,27.79,89800.0,11.63,11.6342,11.6258,11.6258,89800.0
2011-05-26 15:10:00,27.78,27.79,27.76,27.77,111500.0,11.6216,11.6258,11.6133,11.6175,111500.0
2011-05-26 15:15:00,27.78,27.81,27.77,27.79,101500.0,11.6216,11.6342,11.6175,11.6258,101500.0
2011-05-26 15:20:00,27.79,27.8,27.77,27.8,113000.0,11.6258,11.63,11.6175,11.63,113000.0
2011-05-26 15:25:00,27.8,27.81,27.79,27.81,92500.0,11.63,11.6342,11.6258,11.6342,92500.0
2011-05-26 15:30:00,27.81,27.83,27.8,27.82,164200.0,11.6342,11.6426,11.63,11.6384,164200.0
2011-05-26 15:35:00,27.81,27.82,27.8,27.81,87700.0,11.6342,11.6384,11.63,11.6342,87700.0
2011-05-26 15:40:00,27.8,27.81,27.77,27.77,133700.0,11.63,11.6342,11.6175,11.6175,133700.0
2011-05-26 15:45:00,27.78,27.78,27.74,27.75,258400.0,11.6216,11.6216,11.6049,11.6091,258400.0
2011-05-26 15:50:00,27.75,27.76,27.73,27.73,244500.0,11.6091,11.6133,11.6007,11.6007,244500.0
2011-05-26 15:55:00,27.74,27.77,27.73,27.77,432200.0,11.6049,11.6175,11.6007,11.6175,432200.0
2011-05-27 09:30:00,27.83,27.93,27.83,27.91,162200.0,11.6426,11.6844,11.6426,11.676,162200.0
2011-05-27 09:35:00,27.9,27.91,27.86,27.89,102700.0,11.6719,11.676,11.6551,11.6677,102700.0
2011-05-27 09:40:00,27.9,27.91,27.82,27.89,193700.0,11.6719,11.676,11.6384,11.6677,193700.0
2011-05-27 09:45:00,27.89,27.89,27.86,27.89,60800.0,11.6677,11.6677,11.6551,11.6677,60800.0
2011-05-27 09:50:00,27.89,27.9,27.87,27.89,42500.0,11.6677,11.6719,11.6593,11.6677,42500.0
2011-05-27 09:55:00,27.89,27.9,27.88,27.89,110700.0,11.6677,11.6719,11.6635,11.6677,110700.0
2011-05-27 10:00:00,27.89,27.89,27.82,27.82,165600.0,11.6677,11.6677,11.6384,11.6384,165600.0
2011-05-27 10:05:00,27.83,27.85,27.81,27.84,67400.0,11.6426,11.6509,11.6342,11.6467,67400.0
2011-05-27 10:10:00,27.84,27.84,27.81,27.82,67300.0,11.6467,11.6467,11.6342,11.6384,67300.0
2011-05-27 10:15:00,27.82,27.86,27.82,27.84,79200.0,11.6384,11.6551,11.6384,11.6467,79200.0
2011-05-27 10:20:00,27.85,27.85,27.83,27.83,48400.0,11.6509,11.6509,11.6426,11.6426,48400.0
2011-05-27 10:25:00,27.83,27.89,27.83,27.89,121000.0,11.6426,11.6677,11.6426,11.6677,121000.0
2011-05-27 10:30:00,27.89,27.9,27.88,27.9,58600.0,11.6677,11.6719,11.6635,11.6719,58600.0
2011-05-27 10:35:00,27.9,27.9,27.88,27.88,80100.0,11.6719,11.6719,11.6635,11.6635,80100.0
2011-05-27 10:40:00,27.88,27.88,27.86,27.87,84200.0,11.6635,11.6635,11.6551,11.6593,84200.0
2011-05-27 10:45:00,27.87,27.9,27.87,27.9,39800.0,11.6593,11.6719,11.6593,11.6719,39800.0
2011-05-27 10:50:00,27.9,27.92,27.88,27.89,96300.0,11.6719,11.6802,11.6635,11.6677,96300.0
2011-05-27 10:55:00,27.89,27.92,27.88,27.9,168700.0,11.6677,11.6802,11.6635,11.6719,168700.0
2011-05-27 11:00:00,27.91,27.93,27.9,27.93,82400.0,11.676,11.6844,11.6719,11.6844,82400.0
2011-05-27 11:05:00,27.93,27.94,27.9,27.9,70000.0,11.6844,11.6886,11.6719,11.6719,70000.0
2011-05-27 11:10:00,27.9,27.91,27.9,27.91,21800.0,11.6719,11.676,11.6719,11.676,21800.0
2011-05-27 11:15:00,27.9,27.94,27.9,27.94,107000.0,11.6719,11.6886,11.6719,11.6886,107000.0
2011-05-27 11:20:00,27.94,27.95,27.93,27.95,210600.0,11.6886,11.6928,11.6844,11.6928,210600.0
2011-05-27 11:25:00,27.95,27.96,27.94,27.96,121000.0,11.6928,11.697,11.6886,11.697,121000.0
2011-05-27 11:30:00,27.95,27.96,27.94,27.96,71500.0,11.6928,11.697,11.6886,11.697,71500.0
2011-05-27 11:35:00,27.96,27.97,27.96,27.97,45600.0,11.697,11.7011,11.697,11.7011,45600.0
2011-05-27 11:40:00,27.96,27.97,27.96,27.96,19700.0,11.697,11.7011,11.697,11.697,19700.0
2011-05-27 11:45:00,27.97,27.97,27.96,27.97,33300.0,11.7011,11.7011,11.697,11.7011,33300.0
2011-05-27 11:50:00,27.96,27.99,27.96,27.97,90200.0,11.697,11.7095,11.697,11.7011,90200.0
2011-05-27 11:55:00,27.97,27.98,27.97,27.98,18700.0,11.7011,11.7053,11.7011,11.7053,18700.0
2011-05-27 12:00:00,27.97,27.98,27.97,27.97,73700.0,11.7011,11.7053,11.7011,11.7011,73700.0
2011-05-27 12:05:00,27.97,27.98,27.96,27.97,20000.0,11.7011,11.7053,11.697,11.7011,20000.0
2011-05-27 12:10:00,27.97,27.98,27.96,27.97,48400.0,11.7011,11.7053,11.697,11.7011,48400.0
2011-05-27 12:15:00,27.96,27.97,27.95,27.95,31800.0,11.697,11.7011,11.6928,11.6928,31800.0
2011-05-27 12:20:00,27.95,27.97,27.95,27.97,40500.0,11.6928,11.7011,11.6928,11.7011,40500.0
2011-05-27 12:25:00,27.96,27.97,27.96,27.97,46300.0,11.697,11.7011,11.697,11.7011,46300.0
2011-05-27 12:30:00,27.97,27.97,27.95,27.96,45100.0,11.7011,11.7011,11.6928,11.697,45100.0
2011-05-27 12:35:00,27.97,27.97,27.96,27.97,24100.0,11.7011,11.7011,11.697,11.7011,24100.0
2011-05-27 12:40:00,27.97,27.97,27.96,27.96,77000.0,11.7011,11.7011,11.697,11.697,77000.0
2011-05-27 12:45:00,27.96,27.98,27.96,27.97,36800.0,11.697,11.7053,11.697,11.7011,36800.0
2011-05-27 12:50:00,27.98,27.99,27.97,27.99,69500.0,11.7053,11.7095,11.7011,11.7095,69500.0
2011-05-27 12:55:00,27.99,27.99,27.96,27.96,64500.0,11.7095,11.7095,11.697,11.697,64500.0
2011-05-27 13:00:00,27.96,27.97,27.96,27.97,43200.0,11.697,11.7011,11.697,11.7011,43200.0
2011-05-27 13:05:00,27.96,27.97,27.96,27.97,18700.0,11.697,11.7011,11.697,11.7011,18700.0
2011-05-27 13:10:00,27.96,27.97,27.95,27.96,89600.0,11.697,11.7011,11.6928,11.697,89600.0
2011-05-27 13:15:00,27.95,27.96,27.93,27.95,99000.0,11.6928,11.697,11.6844,11.6928,99000.0
2011-05-27 13:20:00,27.95,27.96,27.95,27.95,27400.0,11.6928,11.697,11.6928,11.6928,27400.0
2011-05-27 13:25:00,27.96,27.96,27.94,27.95,35700.0,11.697,11.697,11.6886,11.6928,35700.0
2011-05-27 13:30:00,27.95,27.96,27.93,27.94,38700.0,11.6928,11.697,11.6844,11.6886,38700.0
2011-05-27 13:35:00,27.93,27.94,27.92,27.92,24300.0,11.6844,11.6886,11.6802,11.6802,24300.0
2011-05-27 13:40:00,27.92,27.93,27.91,27.93,52200.0,11.6802,11.6844,11.676,11.6844,52200.0
2011-05-27 13:45:00,27.92,27.93,27.92,27.93,47600.0,11.6802,11.6844,11.6802,11.6844,47600.0
2011-05-27 13:50:00,27.92,27.93,27.92,27.93,47500.0,11.6802,11.6844,11.6802,11.6844,47500.0
2011-05-27 13:55:00,27.93,27.94,27.92,27.94,100300.0,11.6844,11.6886,11.6802,11.6886,100300.0
2011-05-27 14:00:00,27.94,27.94,27.93,27.94,32900.0,11.6886,11.6886,11.6844,11.6886,32900.0
2011-05-27 14:05:00,27.93,27.94,27.92,27.93,43900.0,11.6844,11.6886,11.6802,11.6844,43900.0
2011-05-27 14:10:00,27.93,27.95,27.93,27.94,61900.0,11.6844,11.6928,11.6844,11.6886,61900.0
2011-05-27 14:15:00,27.94,27.95,27.93,27.93,52300.0,11.6886,11.6928,11.6844,11.6844,52300.0
2011-05-27 14:20:00,27.94,27.94,27.93,27.94,16500.0,11.6886,11.6886,11.6844,11.6886,16500.0
2011-05-27 14:25:00,27.94,27.94,27.93,27.93,19600.0,11.6886,11.6886,11.6844,11.6844,19600.0
2011-05-27 14:30:00,27.94,27.95,27.93,27.94,117300.0,11.6886,11.6928,11.6844,11.6886,117300.0
2011-05-27 14:35:00,27.93,27.95,27.93,27.94,26000.0,11.6844,11.6928,11.6844,11.6886,26000.0
2011-05-27 14:40:00,27.95,27.95,27.92,27.93,59400.0,11.6928,11.6928,11.6802,11.6844,59400.0
2011-05-27 14:45:00,27.93,27.93,27.91,27.91,27300.0,11.6844,11.6844,11.676,11.676,27300.0
2011-05-27 14:50:00,27.92,27.93,27.91,27.93,37500.0,11.6802,11.6844,11.676,11.6844,37500.0
2011-05-27 14:55:00,27.92,27.93,27.92,27.92,36600.0,11.6802,11.6844,11.6802,11.6802,36600.0
2011-05-27 15:00:00,27.93,27.93,27.91,27.91,52200.0,11.6844,11.6844,11.676,11.676,52200.0
2011-05-27 15:05:00,27.91,27.92,27.91,27.91,18700.0,11.676,11.6802,11.676,11.676,18700.0
2011-05-27 15:10:00,27.91,27.93,27.91,27.93,64000.0,11.676,11.6844,11.676,11.6844,64000.0
2011-05-27 15:15:00,27.92,27.94,27.92,27.94,50800.0,11.6802,11.6886,11.6802,11.6886,50800.0
2011-05-27 15:20:00,27.93,27.94,27.93,27.94,54200.0,11.6844,11.6886,11.6844,11.6886,54200.0
2011-05-27 15:25:00,27.94,27.94,27.92,27.92,43200.0,11.6886,11.6886,11.6802,11.6802,43200.0
2011-05-27 15:30:00,27.92,27.94,27.92,27.94,88300.0,11.6802,11.6886,11.6802,11.6886,88300.0
2011-05-27 15:35:00,27.94,27.98,27.93,27.97,181900.0,11.6886,11.7053,11.6844,11.7011,181900.0
2011-05-27 15:40:00,27.97,27.98,27.95,27.96,157400.0,11.7011,11.7053,11.6928,11.697,157400.0
2011-05-27 15:45:00,27.96,27.96,27.95,27.95,76600.0,11.697,11.697,11.6928,11.6928,76600.0
2011-05-27 15:50:00,27.95,27.96,27.94,27.95,145900.0,11.6928,11.697,11.6886,11.6928,145900.0
2011-05-27 15:55:00,27.95,27.96,27.94,27.95,285600.0,11.6928,11.697,11.6886,11.6928,285600.0
2011-05-31 09:30:00,28.01,28.09,27.95,27.97,436400.0,11.7179,11.7513,11.6928,11.7011,436400.0
2011-05-31 09:35:00,27.97,27.99,27.95,27.96,130500.0,11.7011,11.7095,11.6928,11.697,130500.0
2011-05-31 09:40:00,27.96,27.98,27.94,27.97,163400.0,11.697,11.7053,11.6886,11.7011,163400.0
2011-05-31 09:45:00,27.98,28.04,27.98,28.0,933700.0,11.7053,11.7304,11.7053,11.7137,933700.0
2011-05-31 09:50:00,28.0,28.04,27.99,28.03,139000.0,11.7137,11.7304,11.7095,11.7262,139000.0
2011-05-31 09:55:00,28.04,28.04,28.01,28.01,220400.0,11.7304,11.7304,11.7179,11.7179,220400.0
2011-05-31 10:00:00,28.01,28.03,27.98,27.98,337700.0,11.7179,11.7262,11.7053,11.7053,337700.0
2011-05-31 10:05:00,27.98,28.0,27.97,27.99,84500.0,11.7053,11.7137,11.7011,11.7095,84500.0
2011-05-31 10:10:00,28.0,28.0,27.98,27.99,73700.0,11.7137,11.7137,11.7053,11.7095,73700.0
2011-05-31 10:15:00,27.99,28.01,27.98,27.99,106600.0,11.7095,11.7179,11.7053,11.7095,106600.0
2011-05-31 10:20:00,28.0,28.0,27.95,27.97,90300.0,11.7137,11.7137,11.6928,11.7011,90300.0
2011-05-31 10:25:00,27.97,28.0,27.96,28.0,78400.0,11.7011,11.7137,11.697,11.7137,78400.0
2011-05-31 10:30:00,28.0,28.04,28.0,28.03,160800.0,11.7137,11.7304,11.7137,11.7262,160800.0
2011-05-31 10:35:00,28.03,28.04,28.01,28.01,105500.0,11.7262,11.7304,11.7179,11.7179,105500.0
2011-05-31 10:40:00,28.02,28.04,28.02,28.02,51500.0,11.7221,11.7304,11.7221,11.7221,51500.0
2011-05-31 10:45:00,28.02,28.03,27.98,27.98,66600.0,11.7221,11.7262,11.7053,11.7053,66600.0
2011-05-31 10:50:00,27.98,27.99,27.96,27.99,74700.0,11.7053,11.7095,11.697,11.7095,74700.0
2011-05-31 10:55:00,27.99,28.0,27.99,27.99,43200.0,11.7095,11.7137,11.7095,11.7095,43200.0
2011-05-31 11:00:00,28.0,28.0,27.97,27.98,82300.0,11.7137,11.7137,11.7011,11.7053,82300.0
2011-05-31 11:05:00,27.97,27.98,27.97,27.97,59900.0,11.7011,11.7053,11.7011,11.7011,59900.0
2011-05-31 11:10:00,27.97,27.99,27.96,27.99,63900.0,11.7011,11.7095,11.697,11.7095,63900.0
2011-05-31 11:15:00,27.98,27.99,27.98,27.99,31000.0,11.7053,11.7095,11.7053,11.7095,31000.0
2011-05-31 11:20:00,27.99,27.99,27.97,27.97,44400.0,11.7095,11.7095,11.7011,11.7011,44400.0
2011-05-31 11:25:00,27.97,27.97,27.96,27.96,44100.0,11.7011,11.7011,11.697,11.697,44100.0
2011-05-31 11:30:00,27.96,27.98,27.96,27.97,67900.0,11.697,11.7053,11.697,11.7011,67900.0
2011-05-31 11:35:00,27.97,27.98,27.95,27.95,108700.0,11.7011,11.7053,11.6928,11.6928,108700.0
2011-05-31 11:40:00,27.96,27.96,27.95,27.95,29100.0,11.697,11.697,11.6928,11.6928,29100.0
2011-05-31 11:45:00,27.95,27.96,27.95,27.95,33800.0,11.6928,11.697,11.6928,11.6928,33800.0
2011-05-31 11:50:00,27.96,27.96,27.94,27.94,94900.0,11.697,11.697,11.6886,11.6886,94900.0
2011-05-31 11:55:00,27.94,27.95,27.92,27.92,81500.0,11.6886,11.6928,11.6802,11.6802,81500.0
2011-05-31 12:00:00,27.93,27.94,27.91,27.92,310400.0,11.6844,11.6886,11.676,11.6802,310400.0
2011-05-31 12:05:00,27.93,27.96,27.93,27.96,70500.0,11.6844,11.697,11.6844,11.697,70500.0
2011-05-31 12:10:00,27.95,27.97,27.94,27.97,77100.0,11.6928,11.7011,11.6886,11.7011,77100.0
2011-05-31 12:15:00,27.97,27.98,27.96,27.98,39400.0,11.7011,11.7053,11.697,11.7053,39400.0
2011-05-31 12:20:00,27.98,27.98,27.96,27.98,40700.0,11.7053,11.7053,11.697,11.7053,40700.0
2011-05-31 12:25:00,27.97,27.98,27.97,27.98,21900.0,11.7011,11.7053,11.7011,11.7053,21900.0
2011-05-31 12:30:00,27.98,27.98,27.95,27.95,57000.0,11.7053,11.7053,11.6928,11.6928,57000.0
2011-05-31 12:35:00,27.95,27.96,27.95,27.95,18100.0,11.6928,11.697,11.6928,11.6928,18100.0
2011-05-31 12:40:00,27.95,27.96,27.95,27.95,27100.0,11.6928,11.697,11.6928,11.6928,27100.0
2011-05-31 12:45:00,27.96,27.96,27.95,27.95,41100.0,11.697,11.697,11.6928,11.6928,41100.0
2011-05-31 12:50:00,27.95,27.96,27.94,27.95,45100.0,11.6928,11.697,11.6886,11.6928,45100.0
2011-05-31 12:55:00,27.96,27.96,27.94,27.95,25700.0,11.697,11.697,11.6886,11.6928,25700.0
2011-05-31 13:00:00,27.95,27.95,27.94,27.94,13300.0,11.6928,11.6928,11.6886,11.6886,13300.0
2011-05-31 13:05:00,27.95,27.95,27.94,27.95,20600.0,11.6928,11.6928,11.6886,11.6928,20600.0
2011-05-31 13:10:00,27.95,27.95,27.94,27.94,27000.0,11.6928,11.6928,11.6886,11.6886,27000.0
2011-05-31 13:15:00,27.94,27.95,27.93,27.94,53500.0,11.6886,11.6928,11.6844,11.6886,53500.0
2011-05-31 13:20:00,27.95,27.95,27.93,27.94,41500.0,11.6928,11.6928,11.6844,11.6886,41500.0
2011-05-31 13:25:00,27.94,27.96,27.93,27.96,92200.0,11.6886,11.697,11.6844,11.697,92200.0
2011-05-31 13:30:00,27.96,27.98,27.95,27.96,44400.0,11.697,11.7053,11.6928,11.697,44400.0
2011-05-31 13:35:00,27.98,28.0,27.97,28.0,85600.0,11.7053,11.7137,11.7011,11.7137,85600.0
2011-05-31 13:40:00,28.0,28.0,27.99,28.0,16100.0,11.7137,11.7137,11.7095,11.7137,16100.0
2011-05-31 13:45:00,27.99,28.0,27.99,27.99,36200.0,11.7095,11.7137,11.7095,11.7095,36200.0
2011-05-31 13:50:00,28.0,28.0,27.98,27.98,64200.0,11.7137,11.7137,11.7053,11.7053,64200.0
2011-05-31 13:55:00,27.98,27.99,27.96,27.97,47000.0,11.7053,11.7095,11.697,11.7011,47000.0
2011-05-31 14:00:00,27.96,27.97,27.96,27.96,72400.0,11.697,11.7011,11.697,11.697,72400.0
2011-05-31 14:05:00,27.96,27.97,27.95,27.96,73000.0,11.697,11.7011,11.6928,11.697,73000.0
2011-05-31 14:10:00,27.96,27.97,27.95,27.95,32100.0,11.697,11.7011,11.6928,11.6928,32100.0
2011-05-31 14:15:00,27.95,27.96,27.92,27.93,73400.0,11.6928,11.697,11.6802,11.6844,73400.0
2011-05-31 14:20:00,27.93,27.93,27.9,27.92,96200.0,11.6844,11.6844,11.6719,11.6802,96200.0
2011-05-31 14:25:00,27.93,27.93,27.92,27.93,21400.0,11.6844,11.6844,11.6802,11.6844,21400.0
2011-05-31 14:30:00,27.92,27.93,27.92,27.93,44700.0,11.6802,11.6844,11.6802,11.6844,44700.0
2011-05-31 14:35:00,27.92,27.93,27.91,27.92,78800.0,11.6802,11.6844,11.676,11.6802,78800.0
2011-05-31 14:40:00,27.92,27.93,27.91,27.92,60800.0,11.6802,11.6844,11.676,11.6802,60800.0
2011-05-31 14:45:00,27.92,27.95,27.92,27.94,64300.0,11.6802,11.6928,11.6802,11.6886,64300.0
2011-05-31 14:50:00,27.94,27.95,27.92,27.93,92000.0,11.6886,11.6928,11.6802,11.6844,92000.0
2011-05-31 14:55:00,27.92,27.93,27.91,27.91,66400.0,11.6802,11.6844,11.676,11.676,66400.0
2011-05-31 15:00:00,27.92,27.94,27.91,27.94,104100.0,11.6802,11.6886,11.676,11.6886,104100.0
2011-05-31 15:05:00,27.94,27.95,27.93,27.95,36700.0,11.6886,11.6928,11.6844,11.6928,36700.0
2011-05-31 15:10:00,27.94,27.95,27.94,27.95,53000.0,11.6886,11.6928,11.6886,11.6928,53000.0
2011-05-31 15:15:00,27.95,27.96,27.94,27.96,70900.0,11.6928,11.697,11.6886,11.697,70900.0
2011-05-31 15:20:00,27.95,27.99,27.95,27.99,76800.0,11.6928,11.7095,11.6928,11.7095,76800.0
2011-05-31 15:25:00,27.99,28.0,27.98,28.0,67500.0,11.7095,11.7137,11.7053,11.7137,67500.0
2011-05-31 15:30:00,27.99,28.0,27.99,28.0,51500.0,11.7095,11.7137,11.7095,11.7137,51500.0
2011-05-31 15:35:00,28.0,28.0,27.96,27.97,164000.0,11.7137,11.7137,11.697,11.7011,164000.0
2011-05-31 15:40:00,27.96,28.02,27.96,28.01,191000.0,11.697,11.7221,11.697,11.7179,191000.0
2011-05-31 15:45:00,28.02,28.03,27.98,27.99,458600.0,11.7221,11.7262,11.7053,11.7095,458600.0
2011-05-31 15:50:00,27.99,28.01,27.97,28.0,335100.0,11.7095,11.7179,11.7011,11.7137,335100.0
2011-05-31 15:55:00,28.0,28.05,28.0,28.05,459400.0,11.7137,11.7346,11.7137,11.7346,459400.0
2011-06-01 09:30:00,28.09,28.09,28.01,28.01,253000.0,11.7513,11.7513,11.7179,11.7179,253000.0
2011-06-01 09:35:00,28.01,28.03,27.99,28.03,149800.0,11.7179,11.7262,11.7095,11.7262,149800.0
2011-06-01 09:40:00,28.03,28.04,28.0,28.01,198900.0,11.7262,11.7304,11.7137,11.7179,198900.0
2011-06-01 09:45:00,28.01,28.04,27.99,28.01,224600.0,11.7179,11.7304,11.7095,11.7179,224600.0
2011-06-01 09:50:00,28.01,28.01,27.98,27.98,145600.0,11.7179,11.7179,11.7053,11.7053,145600.0
2011-06-01 09:55:00,27.98,27.99,27.97,27.98,45100.0,11.7053,11.7095,11.7011,11.7053,45100.0
2011-06-01 10:00:00,27.98,28.01,27.96,28.01,203900.0,11.7053,11.7179,11.697,11.7179,203900.0
2011-06-01 10:05:00,28.0,28.02,27.99,28.02,243400.0,11.7137,11.7221,11.7095,11.7221,243400.0
2011-06-01 10:10:00,28.02,28.04,27.99,28.02,155400.0,11.7221,11.7304,11.7095,11.7221,155400.0
2011-06-01 10:15:00,28.02,28.04,28.01,28.04,60900.0,11.7221,11.7304,11.7179,11.7304,60900.0
2011-06-01 10:20:00,28.03,28.04,28.02,28.03,74300.0,11.7262,11.7304,11.7221,11.7262,74300.0
2011-06-01 10:25:00,28.04,28.05,28.03,28.04,97700.0,11.7304,11.7346,11.7262,11.7304,97700.0
2011-06-01 10:30:00,28.03,28.08,28.03,28.07,141800.0,11.7262,11.7472,11.7262,11.743,141800.0
2011-06-01 10:35:00,28.08,28.13,28.06,28.1,259900.0,11.7472,11.7681,11.7388,11.7555,259900.0
2011-06-01 10:40:00,28.09,28.09,28.04,28.05,127100.0,11.7513,11.7513,11.7304,11.7346,127100.0
2011-06-01 10:45:00,28.05,28.05,28.02,28.04,94900.0,11.7346,11.7346,11.7221,11.7304,94900.0
2011-06-01 10:50:00,28.03,28.04,28.01,28.02,155400.0,11.7262,11.7304,11.7179,11.7221,155400.0
2011-06-01 10:55:00,28.02,28.05,28.01,28.04,80200.0,11.7221,11.7346,11.7179,11.7304,80200.0
2011-06-01 11:00:00,28.05,28.06,28.02,28.06,120900.0,11.7346,11.7388,11.7221,11.7388,120900.0
2011-06-01 11:05:00,28.06,28.07,28.04,28.07,50100.0,11.7388,11.743,11.7304,11.743,50100.0
2011-06-01 11:10:00,28.06,28.09,28.06,28.08,69000.0,11.7388,11.7513,11.7388,11.7472,69000.0
2011-06-01 11:15:00,28.09,28.09,28.06,28.07,50000.0,11.7513,11.7513,11.7388,11.743,50000.0
2011-06-01 11:20:00,28.07,28.1,28.06,28.09,40800.0,11.743,11.7555,11.7388,11.7513,40800.0
2011-06-01 11:25:00,28.1,28.1,28.09,28.1,44400.0,11.7555,11.7555,11.7513,11.7555,44400.0
2011-06-01 11:30:00,28.11,28.12,28.09,28.1,75000.0,11.7597,11.7639,11.7513,11.7555,75000.0
2011-06-01 11:35:00,28.09,28.09,28.05,28.06,39800.0,11.7513,11.7513,11.7346,11.7388,39800.0
2011-06-01 11:40:00,28.05,28.08,28.05,28.08,22900.0,11.7346,11.7472,11.7346,11.7472,22900.0
2011-06-01 11:45:00,28.08,28.08,28.06,28.06,35000.0,11.7472,11.7472,11.7388,11.7388,35000.0
2011-06-01 11:50:00,28.06,28.07,28.02,28.02,67500.0,11.7388,11.743,11.7221,11.7221,67500.0
2011-06-01 11:55:00,28.02,28.06,28.02,28.05,47500.0,11.7221,11.7388,11.7221,11.7346,47500.0
2011-06-01 12:00:00,28.05,28.07,28.04,28.05,79900.0,11.7346,11.743,11.7304,11.7346,79900.0
2011-06-01 12:05:00,28.05,28.05,28.01,28.04,144500.0,11.7346,11.7346,11.7179,11.7304,144500.0
2011-06-01 12:10:00,28.04,28.05,28.01,28.03,97400.0,11.7304,11.7346,11.7179,11.7262,97400.0
2011-06-01 12:15:00,28.02,28.03,28.02,28.03,25800.0,11.7221,11.7262,11.7221,11.7262,25800.0
2011-06-01 12:20:00,28.03,28.03,27.99,28.03,221600.0,11.7262,11.7262,11.7095,11.7262,221600.0
2011-06-01 12:25:00,28.02,28.04,28.02,28.04,31900.0,11.7221,11.7304,11.7221,11.7304,31900.0
2011-06-01 12:30:00,28.04,28.06,28.03,28.06,62000.0,11.7304,11.7388,11.7262,11.7388,62000.0
2011-06-01 12:35:00,28.06,28.06,28.05,28.05,56700.0,11.7388,11.7388,11.7346,11.7346,56700.0
2011-06-01 12:40:00,28.06,28.06,28.05,28.06,38200.0,11.7388,11.7388,11.7346,11.7388,38200.0
2011-06-01 12:45:00,28.06,28.06,28.05,28.06,29000.0,11.7388,11.7388,11.7346,11.7388,29000.0
2011-06-01 12:50:00,28.06,28.08,28.05,28.07,59300.0,11.7388,11.7472,11.7346,11.743,59300.0
2011-06-01 12:55:00,28.08,28.09,28.07,28.08,93500.0,11.7472,11.7513,11.743,11.7472,93500.0
2011-06-01 13:00:00,28.08,28.09,28.07,28.08,71300.0,11.7472,11.7513,11.743,11.7472,71300.0
2011-06-01 13:05:00,28.08,28.08,28.06,28.07,68000.0,11.7472,11.7472,11.7388,11.743,68000.0
2011-06-01 13:10:00,28.06,28.07,28.04,28.04,98000.0,11.7388,11.743,11.7304,11.7304,98000.0
2011-06-01 13:15:00,28.04,28.05,28.03,28.05,105800.0,11.7304,11.7346,11.7262,11.7346,105800.0
2011-06-01 13:20:00,28.05,28.05,28.03,28.04,76100.0,11.7346,11.7346,11.7262,11.7304,76100.0
2011-06-01 13:25:00,28.04,28.05,28.0,28.03,136300.0,11.7304,11.7346,11.7137,11.7262,136300.0
2011-06-01 13:30:00,28.04,28.06,28.03,28.06,38300.0,11.7304,11.7388,11.7262,11.7388,38300.0
2011-06-01 13:35:00,28.05,28.08,28.05,28.08,55900.0,11.7346,11.7472,11.7346,11.7472,55900.0
2011-06-01 13:40:00,28.07,28.09,28.06,28.09,97100.0,11.743,11.7513,11.7388,11.7513,97100.0
2011-06-01 13:45:00,28.08,28.09,28.07,28.08,87200.0,11.7472,11.7513,11.743,11.7472,87200.0
2011-06-01 13:50:00,28.08,28.08,28.07,28.07,52200.0,11.7472,11.7472,11.743,11.743,52200.0
2011-06-01 13:55:00,28.07,28.08,28.07,28.08,63200.0,11.743,11.7472,11.743,11.7472,63200.0
2011-06-01 14:00:00,28.08,28.08,28.07,28.07,66800.0,11.7472,11.7472,11.743,11.743,66800.0
2011-06-01 14:05:00,28.08,28.08,28.05,28.06,146700.0,11.7472,11.7472,11.7346,11.7388,146700.0
2011-06-01 14:10:00,28.06,28.07,28.04,28.04,84000.0,11.7388,11.743,11.7304,11.7304,84000.0
2011-06-01 14:15:00,28.04,28.08,28.04,28.08,79000.0,11.7304,11.7472,11.7304,11.7472,79000.0
2011-06-01 14:20:00,28.08,28.08,28.07,28.07,34700.0,11.7472,11.7472,11.743,11.743,34700.0
2011-06-01 14:25:00,28.08,28.08,28.07,28.08,40800.0,11.7472,11.7472,11.743,11.7472,40800.0
2011-06-01 14:30:00,28.07,28.08,28.0,28.06,419900.0,11.743,11.7472,11.7137,11.7388,419900.0
2011-06-01 14:35:00,28.06,28.07,28.04,28.05,130500.0,11.7388,11.743,11.7304,11.7346,130500.0
2011-06-01 14:40:00,28.05,28.06,28.05,28.06,38000.0,11.7346,11.7388,11.7346,11.7388,38000.0
2011-06-01 14:45:00,28.05,28.08,28.05,28.08,181400.0,11.7346,11.7472,11.7346,11.7472,181400.0
2011-06-01 14:50:00,28.08,28.09,28.07,28.08,148500.0,11.7472,11.7513,11.743,11.7472,148500.0
2011-06-01 14:55:00,28.08,28.08,28.07,28.08,44800.0,11.7472,11.7472,11.743,11.7472,44800.0
2011-06-01 15:00:00,28.08,28.08,28.07,28.07,64200.0,11.7472,11.7472,11.743,11.743,64200.0
2011-06-01 15:05:00,28.08,28.08,28.07,28.07,77500.0,11.7472,11.7472,11.743,11.743,77500.0
2011-06-01 15:10:00,28.08,28.08,28.03,28.03,243300.0,11.7472,11.7472,11.7262,11.7262,243300.0
2011-06-01 15:15:00,28.02,28.03,28.01,28.02,124800.0,11.7221,11.7262,11.7179,11.7221,124800.0
2011-06-01 15:20:00,28.02,28.02,28.0,28.0,117800.0,11.7221,11.7221,11.7137,11.7137,117800.0
2011-06-01 15:25:00,28.0,28.01,28.0,28.01,69800.0,11.7137,11.7179,11.7137,11.7179,69800.0
2011-06-01 15:30:00,28.01,28.01,28.0,28.01,56200.0,11.7179,11.7179,11.7137,11.7179,56200.0
2011-06-01 15:35:00,28.01,28.01,28.0,28.01,78700.0,11.7179,11.7179,11.7137,11.7179,78700.0
2011-06-01 15:40:00,28.01,28.02,27.95,27.95,434000.0,11.7179,11.7221,11.6928,11.6928,434000.0
2011-06-01 15:45:00,27.95,27.96,27.91,27.92,367100.0,11.6928,11.697,11.676,11.6802,367100.0
2011-06-01 15:50:00,27.91,27.94,27.9,27.94,301000.0,11.676,11.6886,11.6719,11.6886,301000.0
2011-06-01 15:55:00,27.94,27.94,27.92,27.92,540400.0,11.6886,11.6886,11.6802,11.6802,540400.0
2011-06-02 09:30:00,27.92,27.92,27.89,27.91,303000.0,11.6802,11.6802,11.6677,11.676,303000.0
2011-06-02 09:35:00,27.9,27.9,27.8,27.81,232600.0,11.6719,11.6719,11.63,11.6342,232600.0
2011-06-02 09:40:00,27.81,27.82,27.75,27.75,183200.0,11.6342,11.6384,11.6091,11.6091,183200.0
2011-06-02 09:45:00,27.76,27.76,27.66,27.7,251400.0,11.6133,11.6133,11.5714,11.5882,251400.0
2011-06-02 09:50:00,27.69,27.74,27.69,27.7,127800.0,11.584,11.6049,11.584,11.5882,127800.0
2011-06-02 09:55:00,27.71,27.77,27.7,27.76,112900.0,11.5924,11.6175,11.5882,11.6133,112900.0
2011-06-02 10:00:00,27.76,27.82,27.76,27.78,186100.0,11.6133,11.6384,11.6133,11.6216,186100.0
2011-06-02 10:05:00,27.78,27.81,27.75,27.75,153200.0,11.6216,11.6342,11.6091,11.6091,153200.0
2011-06-02 10:10:00,27.75,27.77,27.75,27.76,83900.0,11.6091,11.6175,11.6091,11.6133,83900.0
2011-06-02 10:15:00,27.76,27.77,27.74,27.74,184800.0,11.6133,11.6175,11.6049,11.6049,184800.0
2011-06-02 10:20:00,27.74,27.74,27.7,27.7,297500.0,11.6049,11.6049,11.5882,11.5882,297500.0
2011-06-02 10:25:00,27.7,27.71,27.7,27.7,91800.0,11.5882,11.5924,11.5882,11.5882,91800.0
2011-06-02 10:30:00,27.7,27.71,27.7,27.71,127900.0,11.5882,11.5924,11.5882,11.5924,127900.0
2011-06-02 10:35:00,27.7,27.71,27.67,27.67,192200.0,11.5882,11.5924,11.5756,11.5756,192200.0
2011-06-02 10:40:00,27.68,27.7,27.67,27.68,225200.0,11.5798,11.5882,11.5756,11.5798,225200.0
2011-06-02 10:45:00,27.68,27.69,27.68,27.69,69900.0,11.5798,11.584,11.5798,11.584,69900.0
2011-06-02 10:50:00,27.68,27.7,27.68,27.68,117600.0,11.5798,11.5882,11.5798,11.5798,117600.0
2011-06-02 10:55:00,27.69,27.7,27.68,27.68,65000.0,11.584,11.5882,11.5798,11.5798,65000.0
2011-06-02 11:00:00,27.68,27.72,27.67,27.72,376500.0,11.5798,11.5965,11.5756,11.5965,376500.0
2011-06-02 11:05:00,27.71,27.72,27.69,27.69,67100.0,11.5924,11.5965,11.584,11.584,67100.0
2011-06-02 11:10:00,27.7,27.71,27.68,27.68,74700.0,11.5882,11.5924,11.5798,11.5798,74700.0
2011-06-02 11:15:00,27.68,27.69,27.68,27.68,36200.0,11.5798,11.584,11.5798,11.5798,36200.0
2011-06-02 11:20:00,27.69,27.69,27.65,27.66,232200.0,11.584,11.584,11.5673,11.5714,232200.0
2011-06-02 11:25:00,27.66,27.67,27.65,27.65,104600.0,11.5714,11.5756,11.5673,11.5673,104600.0
2011-06-02 11:30:00,27.65,27.66,27.64,27.66,227500.0,11.5673,11.5714,11.5631,11.5714,227500.0
2011-06-02 11:35:00,27.66,27.67,27.63,27.63,83000.0,11.5714,11.5756,11.5589,11.5589,83000.0
2011-06-02 11:40:00,27.63,27.64,27.61,27.63,106000.0,11.5589,11.5631,11.5505,11.5589,106000.0
2011-06-02 11:45:00,27.63,27.63,27.55,27.56,259500.0,11.5589,11.5589,11.5254,11.5296,259500.0
2011-06-02 11:50:00,27.56,27.59,27.56,27.56,119200.0,11.5296,11.5422,11.5296,11.5296,119200.0
2011-06-02 11:55:00,27.57,27.58,27.56,27.57,47500.0,11.5338,11.538,11.5296,11.5338,47500.0
2011-06-02 12:00:00,27.58,27.6,27.57,27.59,70800.0,11.538,11.5463,11.5338,11.5422,70800.0
2011-06-02 12:05:00,27.58,27.59,27.56,27.56,127000.0,11.538,11.5422,11.5296,11.5296,127000.0
2011-06-02 12:10:00,27.57,27.57,27.55,27.55,62300.0,11.5338,11.5338,11.5254,11.5254,62300.0
2011-06-02 12:15:00,27.56,27.58,27.55,27.57,58300.0,11.5296,11.538,11.5254,11.5338,58300.0
2011-06-02 12:20:00,27.57,27.58,27.53,27.55,97200.0,11.5338,11.538,11.5171,11.5254,97200.0
2011-06-02 12:25:00,27.54,27.56,27.54,27.55,33200.0,11.5212,11.5296,11.5212,11.5254,33200.0
2011-06-02 12:30:00,27.55,27.56,27.54,27.55,57600.0,11.5254,11.5296,11.5212,11.5254,57600.0
2011-06-02 12:35:00,27.54,27.55,27.52,27.53,94500.0,11.5212,11.5254,11.5129,11.5171,94500.0
2011-06-02 12:40:00,27.53,27.57,27.53,27.56,128300.0,11.5171,11.5338,11.5171,11.5296,128300.0
2011-06-02 12:45:00,27.56,27.59,27.55,27.58,106300.0,11.5296,11.5422,11.5254,11.538,106300.0
2011-06-02 12:50:00,27.59,27.6,27.57,27.59,117000.0,11.5422,11.5463,11.5338,11.5422,117000.0
2011-06-02 12:55:00,27.58,27.59,27.57,27.58,50100.0,11.538,11.5422,11.5338,11.538,50100.0
2011-06-02 13:00:00,27.57,27.59,27.57,27.59,101400.0,11.5338,11.5422,11.5338,11.5422,101400.0
2011-06-02 13:05:00,27.59,27.62,27.58,27.6,131100.0,11.5422,11.5547,11.538,11.5463,131100.0
2011-06-02 13:10:00,27.59,27.6,27.59,27.6,33300.0,11.5422,11.5463,11.5422,11.5463,33300.0
2011-06-02 13:15:00,27.59,27.61,27.59,27.61,119900.0,11.5422,11.5505,11.5422,11.5505,119900.0
2011-06-02 13:20:00,27.61,27.63,27.61,27.63,54600.0,11.5505,11.5589,11.5505,11.5589,54600.0
2011-06-02 13:25:00,27.62,27.66,27.61,27.66,80800.0,11.5547,11.5714,11.5505,11.5714,80800.0
2011-06-02 13:30:00,27.66,27.66,27.61,27.61,162100.0,11.5714,11.5714,11.5505,11.5505,162100.0
2011-06-02 13:35:00,27.61,27.62,27.6,27.61,57800.0,11.5505,11.5547,11.5463,11.5505,57800.0
2011-06-02 13:40:00,27.61,27.64,27.6,27.64,125700.0,11.5505,11.5631,11.5463,11.5631,125700.0
2011-06-02 13:45:00,27.63,27.65,27.63,27.65,134200.0,11.5589,11.5673,11.5589,11.5673,134200.0
2011-06-02 13:50:00,27.64,27.66,27.63,27.66,103400.0,11.5631,11.5714,11.5589,11.5714,103400.0
2011-06-02 13:55:00,27.65,27.68,27.64,27.65,248700.0,11.5673,11.5798,11.5631,11.5673,248700.0
2011-06-02 14:00:00,27.65,27.68,27.65,27.68,98500.0,11.5673,11.5798,11.5673,11.5798,98500.0
2011-06-02 14:05:00,27.67,27.68,27.65,27.65,85000.0,11.5756,11.5798,11.5673,11.5673,85000.0
2011-06-02 14:10:00,27.66,27.67,27.64,27.65,128400.0,11.5714,11.5756,11.5631,11.5673,128400.0
2011-06-02 14:15:00,27.66,27.68,27.61,27.62,141100.0,11.5714,11.5798,11.5505,11.5547,141100.0
2011-06-02 14:20:00,27.62,27.63,27.6,27.6,72200.0,11.5547,11.5589,11.5463,11.5463,72200.0
2011-06-02 14:25:00,27.6,27.62,27.6,27.6,91700.0,11.5463,11.5547,11.5463,11.5463,91700.0
2011-06-02 14:30:00,27.61,27.63,27.6,27.63,53200.0,11.5505,11.5589,11.5463,11.5589,53200.0
2011-06-02 14:35:00,27.62,27.63,27.6,27.6,80800.0,11.5547,11.5589,11.5463,11.5463,80800.0
2011-06-02 14:40:00,27.6,27.61,27.6,27.61,36200.0,11.5463,11.5505,11.5463,11.5505,36200.0
2011-06-02 14:45:00,27.6,27.64,27.59,27.63,133900.0,11.5463,11.5631,11.5422,11.5589,133900.0
2011-06-02 14:50:00,27.63,27.64,27.61,27.62,65300.0,11.5589,11.5631,11.5505,11.5547,65300.0
2011-06-02 14:55:00,27.62,27.63,27.6,27.62,80600.0,11.5547,11.5589,11.5463,11.5547,80600.0
2011-06-02 15:00:00,27.62,27.63,27.62,27.62,64400.0,11.5547,11.5589,11.5547,11.5547,64400.0
2011-06-02 15:05:00,27.62,27.63,27.6,27.6,164300.0,11.5547,11.5589,11.5463,11.5463,164300.0
2011-06-02 15:10:00,27.6,27.61,27.6,27.61,41200.0,11.5463,11.5505,11.5463,11.5505,41200.0
2011-06-02 15:15:00,27.6,27.61,27.6,27.6,61100.0,11.5463,11.5505,11.5463,11.5463,61100.0
2011-06-02 15:20:00,27.6,27.61,27.59,27.6,109000.0,11.5463,11.5505,11.5422,11.5463,109000.0
2011-06-02 15:25:00,27.6,27.6,27.59,27.6,89000.0,11.5463,11.5463,11.5422,11.5463,89000.0
2011-06-02 15:30:00,27.6,27.6,27.58,27.6,284800.0,11.5463,11.5463,11.538,11.5463,284800.0
2011-06-02 15:35:00,27.6,27.61,27.59,27.6,224400.0,11.5463,11.5505,11.5422,11.5463,224400.0
2011-06-02 15:40:00,27.59,27.62,27.59,27.59,310500.0,11.5422,11.5547,11.5422,11.5422,310500.0
2011-06-02 15:45:00,27.6,27.61,27.56,27.57,363900.0,11.5463,11.5505,11.5296,11.5338,363900.0
2011-06-02 15:50:00,27.56,27.57,27.54,27.56,236900.0,11.5296,11.5338,11.5212,11.5296,236900.0
2011-06-02 15:55:00,27.55,27.57,27.55,27.56,567100.0,11.5254,11.5338,11.5254,11.5296,567100.0
2011-06-03 09:30:00,27.41,27.6,27.35,27.58,526400.0,11.4669,11.5463,11.4418,11.538,526400.0
2011-06-03 09:35:00,27.59,27.72,27.55,27.69,247200.0,11.5422,11.5965,11.5254,11.584,247200.0
2011-06-03 09:40:00,27.68,27.72,27.63,27.66,247800.0,11.5798,11.5965,11.5589,11.5714,247800.0
2011-06-03 09:45:00,27.67,27.73,27.64,27.65,203400.0,11.5756,11.6007,11.5631,11.5673,203400.0
2011-06-03 09:50:00,27.66,27.73,27.62,27.63,217800.0,11.5714,11.6007,11.5547,11.5589,217800.0
2011-06-03 09:55:00,27.64,27.67,27.59,27.63,292400.0,11.5631,11.5756,11.5422,11.5589,292400.0
2011-06-03 10:00:00,27.63,27.76,27.63,27.7,261800.0,11.5589,11.6133,11.5589,11.5882,261800.0
2011-06-03 10:05:00,27.71,27.71,27.66,27.7,221700.0,11.5924,11.5924,11.5714,11.5882,221700.0
2011-06-03 10:10:00,27.7,27.71,27.6,27.61,167100.0,11.5882,11.5924,11.5463,11.5505,167100.0
2011-06-03 10:15:00,27.61,27.64,27.6,27.61,116300.0,11.5505,11.5631,11.5463,11.5505,116300.0
2011-06-03 10:20:00,27.6,27.61,27.56,27.58,118200.0,11.5463,11.5505,11.5296,11.538,118200.0
2011-06-03 10:25:00,27.58,27.69,27.58,27.69,151500.0,11.538,11.584,11.538,11.584,151500.0
2011-06-03 10:30:00,27.68,27.7,27.65,27.65,131900.0,11.5798,11.5882,11.5673,11.5673,131900.0
2011-06-03 10:35:00,27.66,27.7,27.65,27.68,158800.0,11.5714,11.5882,11.5673,11.5798,158800.0
2011-06-03 10:40:00,27.68,27.7,27.67,27.68,63600.0,11.5798,11.5882,11.5756,11.5798,63600.0
2011-06-03 10:45:00,27.68,27.68,27.61,27.63,85400.0,11.5798,11.5798,11.5505,11.5589,85400.0
2011-06-03 10:50:00,27.63,27.63,27.58,27.59,154500.0,11.5589,11.5589,11.538,11.5422,154500.0
2011-06-03 10:55:00,27.6,27.63,27.59,27.61,84500.0,11.5463,11.5589,11.5422,11.5505,84500.0
2011-06-03 11:00:00,27.61,27.65,27.61,27.64,55500.0,11.5505,11.5673,11.5505,11.5631,55500.0
2011-06-03 11:05:00,27.65,27.65,27.57,27.57,202300.0,11.5673,11.5673,11.5338,11.5338,202300.0
2011-06-03 11:10:00,27.57,27.58,27.55,27.56,63600.0,11.5338,11.538,11.5254,11.5296,63600.0
2011-06-03 11:15:00,27.55,27.57,27.53,27.55,116900.0,11.5254,11.5338,11.5171,11.5254,116900.0
2011-06-03 11:20:00,27.55,27.6,27.54,27.59,142700.0,11.5254,11.5463,11.5212,11.5422,142700.0
2011-06-03 11:25:00,27.59,27.63,27.56,27.63,240100.0,11.5422,11.5589,11.5296,11.5589,240100.0
2011-06-03 11:30:00,27.63,27.65,27.6,27.64,142200.0,11.5589,11.5673,11.5463,11.5631,142200.0
2011-06-03 11:35:00,27.64,27.66,27.6,27.63,192600.0,11.5631,11.5714,11.5463,11.5589,192600.0
2011-06-03 11:40:00,27.63,27.63,27.59,27.6,100300.0,11.5589,11.5589,11.5422,11.5463,100300.0
2011-06-03 11:45:00,27.61,27.64,27.59,27.64,210000.0,11.5505,11.5631,11.5422,11.5631,210000.0
2011-06-03 11:50:00,27.64,27.65,27.62,27.64,78000.0,11.5631,11.5673,11.5547,11.5631,78000.0
2011-06-03 11:55:00,27.64,27.65,27.64,27.65,26100.0,11.5631,11.5673,11.5631,11.5673,26100.0
2011-06-03 12:00:00,27.65,27.66,27.64,27.65,91100.0,11.5673,11.5714,11.5631,11.5673,91100.0
2011-06-03 12:05:00,27.64,27.65,27.62,27.63,71600.0,11.5631,11.5673,11.5547,11.5589,71600.0
2011-06-03 12:10:00,27.63,27.64,27.61,27.61,86800.0,11.5589,11.5631,11.5505,11.5505,86800.0
2011-06-03 12:15:00,27.61,27.63,27.6,27.62,46000.0,11.5505,11.5589,11.5463,11.5547,46000.0
2011-06-03 12:20:00,27.62,27.63,27.61,27.62,34400.0,11.5547,11.5589,11.5505,11.5547,34400.0
2011-06-03 12:25:00,27.62,27.62,27.6,27.61,27500.0,11.5547,11.5547,11.5463,11.5505,27500.0
2011-06-03 12:30:00,27.6,27.62,27.59,27.61,57400.0,11.5463,11.5547,11.5422,11.5505,57400.0
2011-06-03 12:35:00,27.61,27.61,27.58,27.59,71700.0,11.5505,11.5505,11.538,11.5422,71700.0
2011-06-03 12:40:00,27.59,27.62,27.58,27.6,469100.0,11.5422,11.5547,11.538,11.5463,469100.0
2011-06-03 12:45:00,27.61,27.62,27.58,27.59,100900.0,11.5505,11.5547,11.538,11.5422,100900.0
2011-06-03 12:50:00,27.58,27.59,27.55,27.56,76400.0,11.538,11.5422,11.5254,11.5296,76400.0
2011-06-03 12:55:00,27.56,27.56,27.53,27.54,88600.0,11.5296,11.5296,11.5171,11.5212,88600.0
2011-06-03 13:00:00,27.54,27.57,27.53,27.56,133800.0,11.5212,11.5338,11.5171,11.5296,133800.0
2011-06-03 13:05:00,27.55,27.57,27.55,27.57,21700.0,11.5254,11.5338,11.5254,11.5338,21700.0
2011-06-03 13:10:00,27.56,27.57,27.55,27.55,36600.0,11.5296,11.5338,11.5254,11.5254,36600.0
2011-06-03 13:15:00,27.56,27.57,27.55,27.56,31400.0,11.5296,11.5338,11.5254,11.5296,31400.0
2011-06-03 13:20:00,27.55,27.56,27.52,27.52,84800.0,11.5254,11.5296,11.5129,11.5129,84800.0
2011-06-03 13:25:00,27.53,27.53,27.5,27.52,99600.0,11.5171,11.5171,11.5045,11.5129,99600.0
2011-06-03 13:30:00,27.52,27.54,27.51,27.54,101700.0,11.5129,11.5212,11.5087,11.5212,101700.0
2011-06-03 13:35:00,27.54,27.55,27.53,27.54,49400.0,11.5212,11.5254,11.5171,11.5212,49400.0
2011-06-03 13:40:00,27.54,27.55,27.53,27.54,24600.0,11.5212,11.5254,11.5171,11.5212,24600.0
2011-06-03 13:45:00,27.55,27.56,27.54,27.56,63100.0,11.5254,11.5296,11.5212,11.5296,63100.0
2011-06-03 13:50:00,27.55,27.56,27.55,27.55,24900.0,11.5254,11.5296,11.5254,11.5254,24900.0
2011-06-03 13:55:00,27.56,27.56,27.51,27.52,160700.0,11.5296,11.5296,11.5087,11.5129,160700.0
2011-06-03 14:00:00,27.52,27.54,27.5,27.54,121800.0,11.5129,11.5212,11.5045,11.5212,121800.0
2011-06-03 14:05:00,27.54,27.54,27.53,27.54,74300.0,11.5212,11.5212,11.5171,11.5212,74300.0
2011-06-03 14:10:00,27.54,27.55,27.51,27.54,111200.0,11.5212,11.5254,11.5087,11.5212,111200.0
2011-06-03 14:15:00,27.54,27.55,27.53,27.54,45700.0,11.5212,11.5254,11.5171,11.5212,45700.0
2011-06-03 14:20:00,27.54,27.55,27.51,27.52,111700.0,11.5212,11.5254,11.5087,11.5129,111700.0
2011-06-03 14:25:00,27.52,27.55,27.51,27.53,68200.0,11.5129,11.5254,11.5087,11.5171,68200.0
2011-06-03 14:30:00,27.53,27.53,27.51,27.53,77500.0,11.5171,11.5171,11.5087,11.5171,77500.0
2011-06-03 14:35:00,27.53,27.54,27.51,27.52,64700.0,11.5171,11.5212,11.5087,11.5129,64700.0
2011-06-03 14:40:00,27.52,27.53,27.51,27.53,50400.0,11.5129,11.5171,11.5087,11.5171,50400.0
2011-06-03 14:45:00,27.53,27.54,27.52,27.53,37800.0,11.5171,11.5212,11.5129,11.5171,37800.0
2011-06-03 14:50:00,27.53,27.53,27.52,27.52,24900.0,11.5171,11.5171,11.5129,11.5129,24900.0
2011-06-03 14:55:00,27.53,27.53,27.49,27.49,161200.0,11.5171,11.5171,11.5003,11.5003,161200.0
2011-06-03 15:00:00,27.49,27.51,27.47,27.5,121400.0,11.5003,11.5087,11.492,11.5045,121400.0
2011-06-03 15:05:00,27.49,27.49,27.47,27.47,89100.0,11.5003,11.5003,11.492,11.492,89100.0
2011-06-03 15:10:00,27.47,27.48,27.45,27.46,80500.0,11.492,11.4961,11.4836,11.4878,80500.0
2011-06-03 15:15:00,27.46,27.49,27.46,27.48,98100.0,11.4878,11.5003,11.4878,11.4961,98100.0
2011-06-03 15:20:00,27.48,27.51,27.47,27.5,94500.0,11.4961,11.5087,11.492,11.5045,94500.0
2011-06-03 15:25:00,27.5,27.51,27.48,27.5,119200.0,11.5045,11.5087,11.4961,11.5045,119200.0
2011-06-03 15:30:00,27.5,27.57,27.49,27.56,249900.0,11.5045,11.5338,11.5003,11.5296,249900.0
2011-06-03 15:35:00,27.55,27.57,27.53,27.56,155100.0,11.5254,11.5338,11.5171,11.5296,155100.0
2011-06-03 15:40:00,27.56,27.57,27.54,27.55,188900.0,11.5296,11.5338,11.5212,11.5254,188900.0
2011-06-03 15:45:00,27.55,27.55,27.53,27.53,139200.0,11.5254,11.5254,11.5171,11.5171,139200.0
2011-06-03 15:50:00,27.54,27.54,27.5,27.51,422100.0,11.5212,11.5212,11.5045,11.5087,422100.0
2011-06-03 15:55:00,27.51,27.61,27.5,27.61,1105800.0,11.5087,11.5505,11.5045,11.5505,1105800.0
2011-06-06 09:30:00,27.61,27.61,27.44,27.47,246100.0,11.5505,11.5505,11.4794,11.492,246100.0
2011-06-06 09:35:00,27.47,27.53,27.46,27.47,162900.0,11.492,11.5171,11.4878,11.492,162900.0
2011-06-06 09:40:00,27.47,27.49,27.42,27.46,159400.0,11.492,11.5003,11.471,11.4878,159400.0
2011-06-06 09:45:00,27.46,27.55,27.45,27.54,110600.0,11.4878,11.5254,11.4836,11.5212,110600.0
2011-06-06 09:50:00,27.55,27.59,27.54,27.56,59900.0,11.5254,11.5422,11.5212,11.5296,59900.0
2011-06-06 09:55:00,27.56,27.58,27.51,27.52,208600.0,11.5296,11.538,11.5087,11.5129,208600.0
2011-06-06 10:00:00,27.52,27.54,27.5,27.54,86300.0,11.5129,11.5212,11.5045,11.5212,86300.0
2011-06-06 10:05:00,27.53,27.58,27.53,27.56,109300.0,11.5171,11.538,11.5171,11.5296,109300.0
2011-06-06 10:10:00,27.55,27.58,27.53,27.56,183400.0,11.5254,11.538,11.5171,11.5296,183400.0
2011-06-06 10:15:00,27.57,27.57,27.54,27.54,153800.0,11.5338,11.5338,11.5212,11.5212,153800.0
2011-06-06 10:20:00,27.54,27.54,27.49,27.5,169300.0,11.5212,11.5212,11.5003,11.5045,169300.0
2011-06-06 10:25:00,27.5,27.51,27.46,27.46,101100.0,11.5045,11.5087,11.4878,11.4878,101100.0
2011-06-06 10:30:00,27.46,27.47,27.43,27.46,281900.0,11.4878,11.492,11.4752,11.4878,281900.0
2011-06-06 10:35:00,27.46,27.47,27.44,27.44,340600.0,11.4878,11.492,11.4794,11.4794,340600.0
2011-06-06 10:40:00,27.44,27.45,27.42,27.42,52300.0,11.4794,11.4836,11.471,11.471,52300.0
2011-06-06 10:45:00,27.42,27.43,27.38,27.39,180900.0,11.471,11.4752,11.4543,11.4585,180900.0
2011-06-06 10:50:00,27.39,27.4,27.36,27.36,100900.0,11.4585,11.4627,11.4459,11.4459,100900.0
2011-06-06 10:55:00,27.36,27.37,27.35,27.36,85100.0,11.4459,11.4501,11.4418,11.4459,85100.0
2011-06-06 11:00:00,27.36,27.39,27.36,27.37,133800.0,11.4459,11.4585,11.4459,11.4501,133800.0
2011-06-06 11:05:00,27.38,27.4,27.37,27.39,83000.0,11.4543,11.4627,11.4501,11.4585,83000.0
2011-06-06 11:10:00,27.39,27.4,27.37,27.38,203900.0,11.4585,11.4627,11.4501,11.4543,203900.0
2011-06-06 11:15:00,27.37,27.38,27.34,27.34,120400.0,11.4501,11.4543,11.4376,11.4376,120400.0
2011-06-06 11:20:00,27.35,27.36,27.34,27.34,98800.0,11.4418,11.4459,11.4376,11.4376,98800.0
2011-06-06 11:25:00,27.34,27.37,27.34,27.36,103100.0,11.4376,11.4501,11.4376,11.4459,103100.0
2011-06-06 11:30:00,27.36,27.36,27.31,27.31,164500.0,11.4459,11.4459,11.425,11.425,164500.0
2011-06-06 11:35:00,27.31,27.32,27.27,27.28,267700.0,11.425,11.4292,11.4083,11.4125,267700.0
2011-06-06 11:40:00,27.27,27.34,27.27,27.33,178300.0,11.4083,11.4376,11.4083,11.4334,178300.0
2011-06-06 11:45:00,27.34,27.34,27.32,27.33,56100.0,11.4376,11.4376,11.4292,11.4334,56100.0
2011-06-06 11:50:00,27.33,27.34,27.32,27.33,64000.0,11.4334,11.4376,11.4292,11.4334,64000.0
2011-06-06 11:55:00,27.33,27.34,27.32,27.33,56500.0,11.4334,11.4376,11.4292,11.4334,56500.0
2011-06-06 12:00:00,27.34,27.34,27.3,27.31,71100.0,11.4376,11.4376,11.4208,11.425,71100.0
2011-06-06 12:05:00,27.32,27.32,27.3,27.3,43400.0,11.4292,11.4292,11.4208,11.4208,43400.0
2011-06-06 12:10:00,27.3,27.31,27.3,27.3,32000.0,11.4208,11.425,11.4208,11.4208,32000.0
2011-06-06 12:15:00,27.3,27.32,27.3,27.32,67400.0,11.4208,11.4292,11.4208,11.4292,67400.0
2011-06-06 12:20:00,27.32,27.33,27.31,27.33,49900.0,11.4292,11.4334,11.425,11.4334,49900.0
2011-06-06 12:25:00,27.33,27.37,27.33,27.36,56500.0,11.4334,11.4501,11.4334,11.4459,56500.0
2011-06-06 12:30:00,27.35,27.37,27.34,27.34,92400.0,11.4418,11.4501,11.4376,11.4376,92400.0
2011-06-06 12:35:00,27.34,27.34,27.33,27.33,47700.0,11.4376,11.4376,11.4334,11.4334,47700.0
2011-06-06 12:40:00,27.34,27.34,27.32,27.33,74900.0,11.4376,11.4376,11.4292,11.4334,74900.0
2011-06-06 12:45:00,27.34,27.34,27.33,27.34,25900.0,11.4376,11.4376,11.4334,11.4376,25900.0
2011-06-06 12:50:00,27.34,27.34,27.32,27.34,50300.0,11.4376,11.4376,11.4292,11.4376,50300.0
2011-06-06 12:55:00,27.34,27.34,27.31,27.32,48900.0,11.4376,11.4376,11.425,11.4292,48900.0
2011-06-06 13:00:00,27.31,27.32,27.31,27.32,13500.0,11.425,11.4292,11.425,11.4292,13500.0
2011-06-06 13:05:00,27.32,27.34,27.31,27.33,52200.0,11.4292,11.4376,11.425,11.4334,52200.0
2011-06-06 13:10:00,27.33,27.35,27.33,27.35,56000.0,11.4334,11.4418,11.4334,11.4418,56000.0
2011-06-06 13:15:00,27.35,27.35,27.33,27.34,53400.0,11.4418,11.4418,11.4334,11.4376,53400.0
2011-06-06 13:20:00,27.35,27.35,27.33,27.34,38700.0,11.4418,11.4418,11.4334,11.4376,38700.0
2011-06-06 13:25:00,27.34,27.34,27.33,27.34,34000.0,11.4376,11.4376,11.4334,11.4376,34000.0
2011-06-06 13:30:00,27.33,27.34,27.3,27.32,70500.0,11.4334,11.4376,11.4208,11.4292,70500.0
2011-06-06 13:35:00,27.32,27.34,27.31,27.34,52600.0,11.4292,11.4376,11.425,11.4376,52600.0
2011-06-06 13:40:00,27.34,27.34,27.3,27.3,62700.0,11.4376,11.4376,11.4208,11.4208,62700.0
2011-06-06 13:45:00,27.3,27.31,27.27,27.28,117200.0,11.4208,11.425,11.4083,11.4125,117200.0
2011-06-06 13:50:00,27.27,27.29,27.27,27.27,109100.0,11.4083,11.4167,11.4083,11.4083,109100.0
2011-06-06 13:55:00,27.27,27.28,27.27,27.27,40100.0,11.4083,11.4125,11.4083,11.4083,40100.0
2011-06-06 14:00:00,27.28,27.3,27.27,27.3,89300.0,11.4125,11.4208,11.4083,11.4208,89300.0
2011-06-06 14:05:00,27.3,27.32,27.29,27.32,101700.0,11.4208,11.4292,11.4167,11.4292,101700.0
2011-06-06 14:10:00,27.32,27.32,27.3,27.3,72600.0,11.4292,11.4292,11.4208,11.4208,72600.0
2011-06-06 14:15:00,27.3,27.31,27.28,27.29,115100.0,11.4208,11.425,11.4125,11.4167,115100.0
2011-06-06 14:20:00,27.3,27.31,27.29,27.3,89900.0,11.4208,11.425,11.4167,11.4208,89900.0
2011-06-06 14:25:00,27.3,27.31,27.3,27.3,31400.0,11.4208,11.425,11.4208,11.4208,31400.0
2011-06-06 14:30:00,27.31,27.31,27.29,27.29,57700.0,11.425,11.425,11.4167,11.4167,57700.0
2011-06-06 14:35:00,27.29,27.3,27.28,27.29,64200.0,11.4167,11.4208,11.4125,11.4167,64200.0
2011-06-06 14:40:00,27.29,27.3,27.28,27.3,98200.0,11.4167,11.4208,11.4125,11.4208,98200.0
2011-06-06 14:45:00,27.3,27.31,27.29,27.3,56700.0,11.4208,11.425,11.4167,11.4208,56700.0
2011-06-06 14:50:00,27.3,27.3,27.27,27.27,58000.0,11.4208,11.4208,11.4083,11.4083,58000.0
2011-06-06 14:55:00,27.27,27.3,27.27,27.29,94900.0,11.4083,11.4208,11.4083,11.4167,94900.0
2011-06-06 15:00:00,27.3,27.3,27.28,27.28,57700.0,11.4208,11.4208,11.4125,11.4125,57700.0
2011-06-06 15:05:00,27.28,27.29,27.27,27.27,107800.0,11.4125,11.4167,11.4083,11.4083,107800.0
2011-06-06 15:10:00,27.27,27.29,27.26,27.26,174900.0,11.4083,11.4167,11.4041,11.4041,174900.0
2011-06-06 15:15:00,27.27,27.27,27.25,27.27,182500.0,11.4083,11.4083,11.3999,11.4083,182500.0
2011-06-06 15:20:00,27.26,27.27,27.25,27.26,77700.0,11.4041,11.4083,11.3999,11.4041,77700.0
2011-06-06 15:25:00,27.25,27.28,27.25,27.26,217900.0,11.3999,11.4125,11.3999,11.4041,217900.0
2011-06-06 15:30:00,27.26,27.28,27.25,27.28,265900.0,11.4041,11.4125,11.3999,11.4125,265900.0
2011-06-06 15:35:00,27.28,27.28,27.26,27.27,120900.0,11.4125,11.4125,11.4041,11.4083,120900.0
2011-06-06 15:40:00,27.28,27.29,27.27,27.28,89600.0,11.4125,11.4167,11.4083,11.4125,89600.0
2011-06-06 15:45:00,27.29,27.31,27.28,27.29,255000.0,11.4167,11.425,11.4125,11.4167,255000.0
2011-06-06 15:50:00,27.3,27.3,27.25,27.27,329600.0,11.4208,11.4208,11.3999,11.4083,329600.0
2011-06-06 15:55:00,27.26,27.27,27.25,27.25,583700.0,11.4041,11.4083,11.3999,11.3999,583700.0
2011-06-07 09:30:00,27.41,27.44,27.31,27.38,379700.0,11.4669,11.4794,11.425,11.4543,379700.0
2011-06-07 09:35:00,27.37,27.39,27.31,27.35,152000.0,11.4501,11.4585,11.425,11.4418,152000.0
2011-06-07 09:40:00,27.36,27.42,27.35,27.39,141900.0,11.4459,11.471,11.4418,11.4585,141900.0
2011-06-07 09:45:00,27.38,27.43,27.36,27.43,136200.0,11.4543,11.4752,11.4459,11.4752,136200.0
2011-06-07 09:50:00,27.43,27.46,27.39,27.39,114500.0,11.4752,11.4878,11.4585,11.4585,114500.0
2011-06-07 09:55:00,27.39,27.4,27.29,27.29,214200.0,11.4585,11.4627,11.4167,11.4167,214200.0
2011-06-07 10:00:00,27.29,27.32,27.26,27.28,133200.0,11.4167,11.4292,11.4041,11.4125,133200.0
2011-06-07 10:05:00,27.27,27.29,27.26,27.26,58700.0,11.4083,11.4167,11.4041,11.4041,58700.0
2011-06-07 10:10:00,27.27,27.27,27.21,27.25,178700.0,11.4083,11.4083,11.3832,11.3999,178700.0
2011-06-07 10:15:00,27.25,27.27,27.23,27.25,218800.0,11.3999,11.4083,11.3916,11.3999,218800.0
2011-06-07 10:20:00,27.26,27.27,27.22,27.25,92500.0,11.4041,11.4083,11.3874,11.3999,92500.0
2011-06-07 10:25:00,27.25,27.31,27.24,27.31,114000.0,11.3999,11.425,11.3957,11.425,114000.0
2011-06-07 10:30:00,27.31,27.33,27.28,27.32,80800.0,11.425,11.4334,11.4125,11.4292,80800.0
2011-06-07 10:35:00,27.32,27.35,27.32,27.34,108400.0,11.4292,11.4418,11.4292,11.4376,108400.0
2011-06-07 10:40:00,27.33,27.34,27.3,27.31,83400.0,11.4334,11.4376,11.4208,11.425,83400.0
2011-06-07 10:45:00,27.32,27.34,27.31,27.33,64200.0,11.4292,11.4376,11.425,11.4334,64200.0
2011-06-07 10:50:00,27.32,27.34,27.25,27.26,125700.0,11.4292,11.4376,11.3999,11.4041,125700.0
2011-06-07 10:55:00,27.26,27.26,27.24,27.24,79500.0,11.4041,11.4041,11.3957,11.3957,79500.0
2011-06-07 11:00:00,27.24,27.24,27.2,27.22,126600.0,11.3957,11.3957,11.379,11.3874,126600.0
2011-06-07 11:05:00,27.23,27.24,27.22,27.24,77700.0,11.3916,11.3957,11.3874,11.3957,77700.0
2011-06-07 11:10:00,27.24,27.24,27.22,27.24,40800.0,11.3957,11.3957,11.3874,11.3957,40800.0
2011-06-07 11:15:00,27.24,27.26,27.23,27.26,116500.0,11.3957,11.4041,11.3916,11.4041,116500.0
2011-06-07 11:20:00,27.26,27.27,27.24,27.27,93900.0,11.4041,11.4083,11.3957,11.4083,93900.0
2011-06-07 11:25:00,27.26,27.28,27.26,27.28,38400.0,11.4041,11.4125,11.4041,11.4125,38400.0
2011-06-07 11:30:00,27.28,27.28,27.23,27.23,72900.0,11.4125,11.4125,11.3916,11.3916,72900.0
2011-06-07 11:35:00,27.23,27.25,27.22,27.23,55700.0,11.3916,11.3999,11.3874,11.3916,55700.0
2011-06-07 11:40:00,27.24,27.25,27.22,27.23,68900.0,11.3957,11.3999,11.3874,11.3916,68900.0
2011-06-07 11:45:00,27.22,27.24,27.22,27.22,78400.0,11.3874,11.3957,11.3874,11.3874,78400.0
2011-06-07 11:50:00,27.22,27.24,27.22,27.24,34400.0,11.3874,11.3957,11.3874,11.3957,34400.0
2011-06-07 11:55:00,27.24,27.24,27.22,27.24,52300.0,11.3957,11.3957,11.3874,11.3957,52300.0
2011-06-07 12:00:00,27.23,27.24,27.22,27.22,44000.0,11.3916,11.3957,11.3874,11.3874,44000.0
2011-06-07 12:05:00,27.22,27.24,27.22,27.24,57600.0,11.3874,11.3957,11.3874,11.3957,57600.0
2011-06-07 12:10:00,27.24,27.24,27.22,27.22,77900.0,11.3957,11.3957,11.3874,11.3874,77900.0
2011-06-07 12:15:00,27.21,27.22,27.2,27.21,182600.0,11.3832,11.3874,11.379,11.3832,182600.0
2011-06-07 12:20:00,27.21,27.22,27.2,27.21,194900.0,11.3832,11.3874,11.379,11.3832,194900.0
2011-06-07 12:25:00,27.21,27.21,27.2,27.2,26500.0,11.3832,11.3832,11.379,11.379,26500.0
2011-06-07 12:30:00,27.21,27.23,27.2,27.22,91500.0,11.3832,11.3916,11.379,11.3874,91500.0
2011-06-07 12:35:00,27.22,27.23,27.22,27.22,14500.0,11.3874,11.3916,11.3874,11.3874,14500.0
2011-06-07 12:40:00,27.22,27.24,27.21,27.22,68100.0,11.3874,11.3957,11.3832,11.3874,68100.0
2011-06-07 12:45:00,27.23,27.23,27.21,27.21,52300.0,11.3916,11.3916,11.3832,11.3832,52300.0
2011-06-07 12:50:00,27.22,27.23,27.21,27.22,28100.0,11.3874,11.3916,11.3832,11.3874,28100.0
2011-06-07 12:55:00,27.23,27.24,27.22,27.24,30500.0,11.3916,11.3957,11.3874,11.3957,30500.0
2011-06-07 13:00:00,27.24,27.24,27.21,27.21,45300.0,11.3957,11.3957,11.3832,11.3832,45300.0
2011-06-07 13:05:00,27.21,27.23,27.2,27.21,117700.0,11.3832,11.3916,11.379,11.3832,117700.0
2011-06-07 13:10:00,27.21,27.23,27.2,27.21,77800.0,11.3832,11.3916,11.379,11.3832,77800.0
2011-06-07 13:15:00,27.22,27.22,27.21,27.22,25500.0,11.3874,11.3874,11.3832,11.3874,25500.0
2011-06-07 13:20:00,27.22,27.22,27.2,27.2,64300.0,11.3874,11.3874,11.379,11.379,64300.0
2011-06-07 13:25:00,27.2,27.22,27.2,27.22,88900.0,11.379,11.3874,11.379,11.3874,88900.0
2011-06-07 13:30:00,27.21,27.22,27.21,27.21,45100.0,11.3832,11.3874,11.3832,11.3832,45100.0
2011-06-07 13:35:00,27.22,27.24,27.21,27.24,59400.0,11.3874,11.3957,11.3832,11.3957,59400.0
2011-06-07 13:40:00,27.24,27.24,27.23,27.24,40900.0,11.3957,11.3957,11.3916,11.3957,40900.0
2011-06-07 13:45:00,27.24,27.24,27.2,27.21,161100.0,11.3957,11.3957,11.379,11.3832,161100.0
2011-06-07 13:50:00,27.2,27.22,27.2,27.22,58300.0,11.379,11.3874,11.379,11.3874,58300.0
2011-06-07 13:55:00,27.21,27.22,27.2,27.21,80600.0,11.3832,11.3874,11.379,11.3832,80600.0
2011-06-07 14:00:00,27.21,27.22,27.2,27.21,129500.0,11.3832,11.3874,11.379,11.3832,129500.0
2011-06-07 14:05:00,27.21,27.24,27.2,27.24,101600.0,11.3832,11.3957,11.379,11.3957,101600.0
2011-06-07 14:10:00,27.23,27.24,27.22,27.23,63300.0,11.3916,11.3957,11.3874,11.3916,63300.0
2011-06-07 14:15:00,27.24,27.26,27.23,27.26,39700.0,11.3957,11.4041,11.3916,11.4041,39700.0
2011-06-07 14:20:00,27.25,27.26,27.23,27.23,75800.0,11.3999,11.4041,11.3916,11.3916,75800.0
2011-06-07 14:25:00,27.23,27.23,27.21,27.23,70100.0,11.3916,11.3916,11.3832,11.3916,70100.0
2011-06-07 14:30:00,27.23,27.23,27.2,27.21,94100.0,11.3916,11.3916,11.379,11.3832,94100.0
2011-06-07 14:35:00,27.22,27.22,27.21,27.21,20400.0,11.3874,11.3874,11.3832,11.3832,20400.0
2011-06-07 14:40:00,27.21,27.24,27.21,27.24,56700.0,11.3832,11.3957,11.3832,11.3957,56700.0
2011-06-07 14:45:00,27.24,27.26,27.24,27.25,44000.0,11.3957,11.4041,11.3957,11.3999,44000.0
2011-06-07 14:50:00,27.24,27.25,27.23,27.23,41400.0,11.3957,11.3999,11.3916,11.3916,41400.0
2011-06-07 14:55:00,27.24,27.26,27.22,27.26,112600.0,11.3957,11.4041,11.3874,11.4041,112600.0
2011-06-07 15:00:00,27.25,27.26,27.23,27.25,85100.0,11.3999,11.4041,11.3916,11.3999,85100.0
2011-06-07 15:05:00,27.25,27.26,27.21,27.22,292000.0,11.3999,11.4041,11.3832,11.3874,292000.0
2011-06-07 15:10:00,27.21,27.23,27.21,27.23,67400.0,11.3832,11.3916,11.3832,11.3916,67400.0
2011-06-07 15:15:00,27.23,27.24,27.21,27.22,80500.0,11.3916,11.3957,11.3832,11.3874,80500.0
2011-06-07 15:20:00,27.21,27.24,27.2,27.21,92400.0,11.3832,11.3957,11.379,11.3832,92400.0
2011-06-07 15:25:00,27.21,27.22,27.21,27.22,28700.0,11.3832,11.3874,11.3832,11.3874,28700.0
2011-06-07 15:30:00,27.21,27.22,27.21,27.22,72900.0,11.3832,11.3874,11.3832,11.3874,72900.0
2011-06-07 15:35:00,27.21,27.24,27.21,27.24,96600.0,11.3832,11.3957,11.3832,11.3957,96600.0
2011-06-07 15:40:00,27.24,27.24,27.19,27.2,162200.0,11.3957,11.3957,11.3748,11.379,162200.0
2011-06-07 15:45:00,27.19,27.23,27.16,27.17,332500.0,11.3748,11.3916,11.3623,11.3665,332500.0
2011-06-07 15:50:00,27.18,27.18,27.12,27.16,307200.0,11.3706,11.3706,11.3455,11.3623,307200.0
2011-06-07 15:55:00,27.16,27.16,27.1,27.11,574000.0,11.3623,11.3623,11.3372,11.3414,574000.0
2011-06-08 09:30:00,27.01,27.1,26.96,26.96,505400.0,11.2995,11.3372,11.2786,11.2786,505400.0
2011-06-08 09:35:00,26.96,27.04,26.94,27.02,380000.0,11.2786,11.3121,11.2702,11.3037,380000.0
2011-06-08 09:40:00,27.01,27.04,27.01,27.04,192700.0,11.2995,11.3121,11.2995,11.3121,192700.0
2011-06-08 09:45:00,27.04,27.05,27.02,27.05,121500.0,11.3121,11.3163,11.3037,11.3163,121500.0
2011-06-08 09:50:00,27.06,27.07,27.05,27.06,54200.0,11.3204,11.3246,11.3163,11.3204,54200.0
2011-06-08 09:55:00,27.06,27.07,26.98,26.99,96300.0,11.3204,11.3246,11.287,11.2912,96300.0
2011-06-08 10:00:00,26.98,27.04,26.98,27.02,132900.0,11.287,11.3121,11.287,11.3037,132900.0
2011-06-08 10:05:00,27.03,27.03,26.99,27.02,116100.0,11.3079,11.3079,11.2912,11.3037,116100.0
2011-06-08 10:10:00,27.01,27.07,27.01,27.05,117500.0,11.2995,11.3246,11.2995,11.3163,117500.0
2011-06-08 10:15:00,27.05,27.09,27.04,27.07,134400.0,11.3163,11.333,11.3121,11.3246,134400.0
2011-06-08 10:20:00,27.08,27.1,27.07,27.07,63600.0,11.3288,11.3372,11.3246,11.3246,63600.0
2011-06-08 10:25:00,27.08,27.09,27.04,27.06,347600.0,11.3288,11.333,11.3121,11.3204,347600.0
2011-06-08 10:30:00,27.06,27.11,27.05,27.09,165500.0,11.3204,11.3414,11.3163,11.333,165500.0
2011-06-08 10:35:00,27.1,27.11,27.09,27.1,47200.0,11.3372,11.3414,11.333,11.3372,47200.0
2011-06-08 10:40:00,27.09,27.13,27.09,27.13,81800.0,11.333,11.3497,11.333,11.3497,81800.0
2011-06-08 10:45:00,27.12,27.17,27.12,27.16,85500.0,11.3455,11.3665,11.3455,11.3623,85500.0
2011-06-08 10:50:00,27.16,27.2,27.14,27.19,141900.0,11.3623,11.379,11.3539,11.3748,141900.0
2011-06-08 10:55:00,27.2,27.2,27.17,27.19,131400.0,11.379,11.379,11.3665,11.3748,131400.0
2011-06-08 11:00:00,27.2,27.21,27.18,27.21,67000.0,11.379,11.3832,11.3706,11.3832,67000.0
2011-06-08 11:05:00,27.21,27.23,27.2,27.23,48600.0,11.3832,11.3916,11.379,11.3916,48600.0
2011-06-08 11:10:00,27.23,27.23,27.19,27.19,62600.0,11.3916,11.3916,11.3748,11.3748,62600.0
2011-06-08 11:15:00,27.19,27.19,27.17,27.18,49000.0,11.3748,11.3748,11.3665,11.3706,49000.0
2011-06-08 11:20:00,27.19,27.19,27.17,27.18,69600.0,11.3748,11.3748,11.3665,11.3706,69600.0
2011-06-08 11:25:00,27.19,27.19,27.15,27.16,137600.0,11.3748,11.3748,11.3581,11.3623,137600.0
2011-06-08 11:30:00,27.15,27.16,27.12,27.12,62500.0,11.3581,11.3623,11.3455,11.3455,62500.0
2011-06-08 11:35:00,27.13,27.15,27.12,27.13,106000.0,11.3497,11.3581,11.3455,11.3497,106000.0
2011-06-08 11:40:00,27.13,27.13,27.1,27.11,83200.0,11.3497,11.3497,11.3372,11.3414,83200.0
2011-06-08 11:45:00,27.12,27.13,27.11,27.13,44700.0,11.3455,11.3497,11.3414,11.3497,44700.0
2011-06-08 11:50:00,27.13,27.16,27.11,27.16,114100.0,11.3497,11.3623,11.3414,11.3623,114100.0
2011-06-08 11:55:00,27.16,27.22,27.15,27.22,53700.0,11.3623,11.3874,11.3581,11.3874,53700.0
2011-06-08 12:00:00,27.22,27.23,27.2,27.23,76100.0,11.3874,11.3916,11.379,11.3916,76100.0
2011-06-08 12:05:00,27.23,27.24,27.22,27.24,55700.0,11.3916,11.3957,11.3874,11.3957,55700.0
2011-06-08 12:10:00,27.24,27.25,27.22,27.23,60000.0,11.3957,11.3999,11.3874,11.3916,60000.0
2011-06-08 12:15:00,27.23,27.25,27.22,27.25,53600.0,11.3916,11.3999,11.3874,11.3999,53600.0
2011-06-08 12:20:00,27.24,27.25,27.22,27.22,70100.0,11.3957,11.3999,11.3874,11.3874,70100.0
2011-06-08 12:25:00,27.22,27.24,27.21,27.21,34000.0,11.3874,11.3957,11.3832,11.3832,34000.0
2011-06-08 12:30:00,27.21,27.22,27.2,27.2,23900.0,11.3832,11.3874,11.379,11.379,23900.0
2011-06-08 12:35:00,27.21,27.21,27.18,27.19,97300.0,11.3832,11.3832,11.3706,11.3748,97300.0
2011-06-08 12:40:00,27.2,27.2,27.18,27.19,54500.0,11.379,11.379,11.3706,11.3748,54500.0
2011-06-08 12:45:00,27.19,27.2,27.18,27.19,45200.0,11.3748,11.379,11.3706,11.3748,45200.0
2011-06-08 12:50:00,27.19,27.2,27.18,27.18,42500.0,11.3748,11.379,11.3706,11.3706,42500.0
2011-06-08 12:55:00,27.18,27.23,27.18,27.22,75400.0,11.3706,11.3916,11.3706,11.3874,75400.0
2011-06-08 13:00:00,27.23,27.24,27.21,27.23,82000.0,11.3916,11.3957,11.3832,11.3916,82000.0
2011-06-08 13:05:00,27.24,27.25,27.2,27.2,48900.0,11.3957,11.3999,11.379,11.379,48900.0
2011-06-08 13:10:00,27.2,27.21,27.2,27.21,13200.0,11.379,11.3832,11.379,11.3832,13200.0
2011-06-08 13:15:00,27.2,27.22,27.2,27.21,31500.0,11.379,11.3874,11.379,11.3832,31500.0
2011-06-08 13:20:00,27.21,27.21,27.19,27.19,62100.0,11.3832,11.3832,11.3748,11.3748,62100.0
2011-06-08 13:25:00,27.19,27.21,27.19,27.2,23900.0,11.3748,11.3832,11.3748,11.379,23900.0
2011-06-08 13:30:00,27.21,27.22,27.18,27.19,71500.0,11.3832,11.3874,11.3706,11.3748,71500.0
2011-06-08 13:35:00,27.19,27.21,27.18,27.19,52900.0,11.3748,11.3832,11.3706,11.3748,52900.0
2011-06-08 13:40:00,27.18,27.19,27.17,27.18,54700.0,11.3706,11.3748,11.3665,11.3706,54700.0
2011-06-08 13:45:00,27.18,27.21,27.18,27.21,58800.0,11.3706,11.3832,11.3706,11.3832,58800.0
2011-06-08 13:50:00,27.21,27.22,27.2,27.21,36700.0,11.3832,11.3874,11.379,11.3832,36700.0
2011-06-08 13:55:00,27.21,27.21,27.18,27.2,87600.0,11.3832,11.3832,11.3706,11.379,87600.0
2011-06-08 14:00:00,27.19,27.24,27.19,27.22,166600.0,11.3748,11.3957,11.3748,11.3874,166600.0
2011-06-08 14:05:00,27.22,27.24,27.2,27.2,158500.0,11.3874,11.3957,11.379,11.379,158500.0
2011-06-08 14:10:00,27.2,27.21,27.18,27.2,120500.0,11.379,11.3832,11.3706,11.379,120500.0
2011-06-08 14:15:00,27.2,27.21,27.19,27.21,75500.0,11.379,11.3832,11.3748,11.3832,75500.0
2011-06-08 14:20:00,27.2,27.22,27.18,27.19,120000.0,11.379,11.3874,11.3706,11.3748,120000.0
2011-06-08 14:25:00,27.2,27.23,27.19,27.22,170600.0,11.379,11.3916,11.3748,11.3874,170600.0
2011-06-08 14:30:00,27.22,27.28,27.22,27.27,90600.0,11.3874,11.4125,11.3874,11.4083,90600.0
2011-06-08 14:35:00,27.27,27.32,27.27,27.28,132900.0,11.4083,11.4292,11.4083,11.4125,132900.0
2011-06-08 14:40:00,27.28,27.3,27.28,27.29,72900.0,11.4125,11.4208,11.4125,11.4167,72900.0
2011-06-08 14:45:00,27.3,27.31,27.29,27.3,61400.0,11.4208,11.425,11.4167,11.4208,61400.0
2011-06-08 14:50:00,27.31,27.31,27.29,27.31,44300.0,11.425,11.425,11.4167,11.425,44300.0
2011-06-08 14:55:00,27.3,27.35,27.3,27.32,81300.0,11.4208,11.4418,11.4208,11.4292,81300.0
2011-06-08 15:00:00,27.32,27.33,27.31,27.33,68100.0,11.4292,11.4334,11.425,11.4334,68100.0
2011-06-08 15:05:00,27.33,27.33,27.3,27.31,108700.0,11.4334,11.4334,11.4208,11.425,108700.0
2011-06-08 15:10:00,27.32,27.32,27.28,27.29,166200.0,11.4292,11.4292,11.4125,11.4167,166200.0
2011-06-08 15:15:00,27.29,27.3,27.26,27.29,122400.0,11.4167,11.4208,11.4041,11.4167,122400.0
2011-06-08 15:20:00,27.28,27.3,27.27,27.27,105700.0,11.4125,11.4208,11.4083,11.4083,105700.0
2011-06-08 15:25:00,27.28,27.28,27.26,27.27,85700.0,11.4125,11.4125,11.4041,11.4083,85700.0
2011-06-08 15:30:00,27.26,27.29,27.25,27.25,183700.0,11.4041,11.4167,11.3999,11.3999,183700.0
2011-06-08 15:35:00,27.25,27.27,27.25,27.25,156900.0,11.3999,11.4083,11.3999,11.3999,156900.0
2011-06-08 15:40:00,27.26,27.27,27.25,27.27,219300.0,11.4041,11.4083,11.3999,11.4083,219300.0
2011-06-08 15:45:00,27.27,27.33,27.27,27.3,275200.0,11.4083,11.4334,11.4083,11.4208,275200.0
2011-06-08 15:50:00,27.3,27.32,27.29,27.29,203100.0,11.4208,11.4292,11.4167,11.4167,203100.0
2011-06-08 15:55:00,27.29,27.32,27.28,27.29,461700.0,11.4167,11.4292,11.4125,11.4167,461700.0
2011-06-09 09:30:00,27.24,27.32,27.23,27.24,313800.0,11.3957,11.4292,11.3916,11.3957,313800.0
2011-06-09 09:35:00,27.24,27.28,27.24,27.25,148900.0,11.3957,11.4125,11.3957,11.3999,148900.0
2011-06-09 09:40:00,27.25,27.29,27.25,27.27,78800.0,11.3999,11.4167,11.3999,11.4083,78800.0
2011-06-09 09:45:00,27.26,27.28,27.21,27.23,255700.0,11.4041,11.4125,11.3832,11.3916,255700.0
2011-06-09 09:50:00,27.24,27.25,27.23,27.24,186300.0,11.3957,11.3999,11.3916,11.3957,186300.0
2011-06-09 09:55:00,27.23,27.24,27.2,27.22,215700.0,11.3916,11.3957,11.379,11.3874,215700.0
2011-06-09 10:00:00,27.22,27.25,27.21,27.25,307300.0,11.3874,11.3999,11.3832,11.3999,307300.0
2011-06-09 10:05:00,27.25,27.25,27.23,27.25,144400.0,11.3999,11.3999,11.3916,11.3999,144400.0
2011-06-09 10:10:00,27.25,27.28,27.24,27.26,78400.0,11.3999,11.4125,11.3957,11.4041,78400.0
2011-06-09 10:15:00,27.27,27.29,27.26,27.28,375400.0,11.4083,11.4167,11.4041,11.4125,375400.0
2011-06-09 10:20:00,27.28,27.32,27.27,27.32,54900.0,11.4125,11.4292,11.4083,11.4292,54900.0
2011-06-09 10:25:00,27.32,27.36,27.32,27.34,86900.0,11.4292,11.4459,11.4292,11.4376,86900.0
2011-06-09 10:30:00,27.34,27.39,27.34,27.39,51200.0,11.4376,11.4585,11.4376,11.4585,51200.0
2011-06-09 10:35:00,27.39,27.45,27.39,27.45,113000.0,11.4585,11.4836,11.4585,11.4836,113000.0
2011-06-09 10:40:00,27.44,27.49,27.44,27.49,104400.0,11.4794,11.5003,11.4794,11.5003,104400.0
2011-06-09 10:45:00,27.49,27.5,27.48,27.49,88000.0,11.5003,11.5045,11.4961,11.5003,88000.0
2011-06-09 10:50:00,27.49,27.5,27.48,27.48,92400.0,11.5003,11.5045,11.4961,11.4961,92400.0
2011-06-09 10:55:00,27.48,27.5,27.46,27.5,104100.0,11.4961,11.5045,11.4878,11.5045,104100.0
2011-06-09 11:00:00,27.49,27.5,27.46,27.46,63600.0,11.5003,11.5045,11.4878,11.4878,63600.0
2011-06-09 11:05:00,27.47,27.49,27.46,27.49,65300.0,11.492,11.5003,11.4878,11.5003,65300.0
2011-06-09 11:10:00,27.49,27.52,27.48,27.52,90200.0,11.5003,11.5129,11.4961,11.5129,90200.0
2011-06-09 11:15:00,27.52,27.53,27.48,27.5,112500.0,11.5129,11.5171,11.4961,11.5045,112500.0
2011-06-09 11:20:00,27.49,27.51,27.45,27.45,110600.0,11.5003,11.5087,11.4836,11.4836,110600.0
2011-06-09 11:25:00,27.47,27.47,27.41,27.44,96100.0,11.492,11.492,11.4669,11.4794,96100.0
2011-06-09 11:30:00,27.44,27.48,27.42,27.43,155300.0,11.4794,11.4961,11.471,11.4752,155300.0
2011-06-09 11:35:00,27.43,27.46,27.42,27.42,106300.0,11.4752,11.4878,11.471,11.471,106300.0
2011-06-09 11:40:00,27.42,27.45,27.41,27.44,46600.0,11.471,11.4836,11.4669,11.4794,46600.0
2011-06-09 11:45:00,27.44,27.48,27.44,27.48,81300.0,11.4794,11.4961,11.4794,11.4961,81300.0
2011-06-09 11:50:00,27.49,27.5,27.47,27.5,129300.0,11.5003,11.5045,11.492,11.5045,129300.0
2011-06-09 11:55:00,27.49,27.52,27.49,27.52,108500.0,11.5003,11.5129,11.5003,11.5129,108500.0
2011-06-09 12:00:00,27.52,27.56,27.51,27.53,395200.0,11.5129,11.5296,11.5087,11.5171,395200.0
2011-06-09 12:05:00,27.53,27.55,27.53,27.55,62900.0,11.5171,11.5254,11.5171,11.5254,62900.0
2011-06-09 12:10:00,27.55,27.59,27.55,27.57,153600.0,11.5254,11.5422,11.5254,11.5338,153600.0
2011-06-09 12:15:00,27.58,27.6,27.57,27.59,58200.0,11.538,11.5463,11.5338,11.5422,58200.0
2011-06-09 12:20:00,27.59,27.61,27.59,27.59,54500.0,11.5422,11.5505,11.5422,11.5422,54500.0
2011-06-09 12:25:00,27.6,27.63,27.6,27.63,55300.0,11.5463,11.5589,11.5463,11.5589,55300.0
2011-06-09 12:30:00,27.63,27.64,27.57,27.58,168500.0,11.5589,11.5631,11.5338,11.538,168500.0
2011-06-09 12:35:00,27.58,27.6,27.57,27.58,110900.0,11.538,11.5463,11.5338,11.538,110900.0
2011-06-09 12:40:00,27.57,27.58,27.56,27.57,106600.0,11.5338,11.538,11.5296,11.5338,106600.0
2011-06-09 12:45:00,27.57,27.59,27.55,27.56,86000.0,11.5338,11.5422,11.5254,11.5296,86000.0
2011-06-09 12:50:00,27.56,27.56,27.54,27.56,75900.0,11.5296,11.5296,11.5212,11.5296,75900.0
2011-06-09 12:55:00,27.56,27.56,27.54,27.54,53500.0,11.5296,11.5296,11.5212,11.5212,53500.0
2011-06-09 13:00:00,27.54,27.55,27.52,27.54,85100.0,11.5212,11.5254,11.5129,11.5212,85100.0
2011-06-09 13:05:00,27.54,27.55,27.53,27.53,90000.0,11.5212,11.5254,11.5171,11.5171,90000.0
2011-06-09 13:10:00,27.54,27.54,27.5,27.52,77900.0,11.5212,11.5212,11.5045,11.5129,77900.0
2011-06-09 13:15:00,27.52,27.52,27.5,27.51,64100.0,11.5129,11.5129,11.5045,11.5087,64100.0
2011-06-09 13:20:00,27.51,27.51,27.5,27.51,25200.0,11.5087,11.5087,11.5045,11.5087,25200.0
2011-06-09 13:25:00,27.51,27.51,27.49,27.49,60000.0,11.5087,11.5087,11.5003,11.5003,60000.0
2011-06-09 13:30:00,27.49,27.5,27.48,27.5,71300.0,11.5003,11.5045,11.4961,11.5045,71300.0
2011-06-09 13:35:00,27.5,27.53,27.49,27.53,47300.0,11.5045,11.5171,11.5003,11.5171,47300.0
2011-06-09 13:40:00,27.53,27.53,27.52,27.53,38900.0,11.5171,11.5171,11.5129,11.5171,38900.0
2011-06-09 13:45:00,27.53,27.54,27.53,27.54,63500.0,11.5171,11.5212,11.5171,11.5212,63500.0
2011-06-09 13:50:00,27.54,27.56,27.53,27.55,69600.0,11.5212,11.5296,11.5171,11.5254,69600.0
2011-06-09 13:55:00,27.55,27.55,27.54,27.55,20400.0,11.5254,11.5254,11.5212,11.5254,20400.0
2011-06-09 14:00:00,27.55,27.55,27.53,27.54,64500.0,11.5254,11.5254,11.5171,11.5212,64500.0
2011-06-09 14:05:00,27.54,27.55,27.53,27.55,42900.0,11.5212,11.5254,11.5171,11.5254,42900.0
2011-06-09 14:10:00,27.55,27.56,27.55,27.56,35800.0,11.5254,11.5296,11.5254,11.5296,35800.0
2011-06-09 14:15:00,27.56,27.58,27.55,27.58,78700.0,11.5296,11.538,11.5254,11.538,78700.0
2011-06-09 14:20:00,27.58,27.58,27.57,27.58,52500.0,11.538,11.538,11.5338,11.538,52500.0
2011-06-09 14:25:00,27.58,27.58,27.54,27.54,121500.0,11.538,11.538,11.5212,11.5212,121500.0
2011-06-09 14:30:00,27.55,27.55,27.53,27.55,36200.0,11.5254,11.5254,11.5171,11.5254,36200.0
2011-06-09 14:35:00,27.55,27.58,27.54,27.58,56800.0,11.5254,11.538,11.5212,11.538,56800.0
2011-06-09 14:40:00,27.58,27.6,27.58,27.59,30800.0,11.538,11.5463,11.538,11.5422,30800.0
2011-06-09 14:45:00,27.6,27.6,27.58,27.58,47900.0,11.5463,11.5463,11.538,11.538,47900.0
2011-06-09 14:50:00,27.59,27.59,27.56,27.58,99400.0,11.5422,11.5422,11.5296,11.538,99400.0
2011-06-09 14:55:00,27.58,27.58,27.57,27.57,14600.0,11.538,11.538,11.5338,11.5338,14600.0
2011-06-09 15:00:00,27.57,27.59,27.57,27.58,82800.0,11.5338,11.5422,11.5338,11.538,82800.0
2011-06-09 15:05:00,27.58,27.58,27.56,27.57,82500.0,11.538,11.538,11.5296,11.5338,82500.0
2011-06-09 15:10:00,27.57,27.59,27.56,27.59,82800.0,11.5338,11.5422,11.5296,11.5422,82800.0
2011-06-09 15:15:00,27.59,27.59,27.55,27.56,82300.0,11.5422,11.5422,11.5254,11.5296,82300.0
2011-06-09 15:20:00,27.55,27.56,27.54,27.54,109200.0,11.5254,11.5296,11.5212,11.5212,109200.0
2011-06-09 15:25:00,27.54,27.55,27.53,27.54,47100.0,11.5212,11.5254,11.5171,11.5212,47100.0
2011-06-09 15:30:00,27.54,27.56,27.52,27.53,185800.0,11.5212,11.5296,11.5129,11.5171,185800.0
2011-06-09 15:35:00,27.53,27.56,27.53,27.54,128300.0,11.5171,11.5296,11.5171,11.5212,128300.0
2011-06-09 15:40:00,27.54,27.54,27.53,27.54,115600.0,11.5212,11.5212,11.5171,11.5212,115600.0
2011-06-09 15:45:00,27.53,27.53,27.48,27.49,253100.0,11.5171,11.5171,11.4961,11.5003,253100.0
2011-06-09 15:50:00,27.49,27.49,27.46,27.48,266300.0,11.5003,11.5003,11.4878,11.4961,266300.0
2011-06-09 15:55:00,27.47,27.5,27.47,27.47,660200.0,11.492,11.5045,11.492,11.492,660200.0
2011-06-10 09:30:00,27.5,27.57,27.35,27.36,446600.0,11.5045,11.5338,11.4418,11.4459,446600.0
2011-06-10 09:35:00,27.36,27.42,27.35,27.35,210200.0,11.4459,11.471,11.4418,11.4418,210200.0
2011-06-10 09:40:00,27.36,27.4,27.34,27.38,183200.0,11.4459,11.4627,11.4376,11.4543,183200.0
2011-06-10 09:45:00,27.37,27.38,27.34,27.35,66500.0,11.4501,11.4543,11.4376,11.4418,66500.0
2011-06-10 09:50:00,27.35,27.35,27.2,27.23,306800.0,11.4418,11.4418,11.379,11.3916,306800.0
2011-06-10 09:55:00,27.22,27.23,27.19,27.19,155100.0,11.3874,11.3916,11.3748,11.3748,155100.0
2011-06-10 10:00:00,27.19,27.24,27.19,27.2,386500.0,11.3748,11.3957,11.3748,11.379,386500.0
2011-06-10 10:05:00,27.2,27.21,27.15,27.17,386400.0,11.379,11.3832,11.3581,11.3665,386400.0
2011-06-10 10:10:00,27.17,27.22,27.17,27.21,205100.0,11.3665,11.3874,11.3665,11.3832,205100.0
2011-06-10 10:15:00,27.22,27.31,27.21,27.3,124600.0,11.3874,11.425,11.3832,11.4208,124600.0
2011-06-10 10:20:00,27.31,27.31,27.23,27.23,181400.0,11.425,11.425,11.3916,11.3916,181400.0
2011-06-10 10:25:00,27.24,27.27,27.23,27.26,118900.0,11.3957,11.4083,11.3916,11.4041,118900.0
2011-06-10 10:30:00,27.26,27.27,27.24,27.27,85700.0,11.4041,11.4083,11.3957,11.4083,85700.0
2011-06-10 10:35:00,27.27,27.27,27.24,27.24,87100.0,11.4083,11.4083,11.3957,11.3957,87100.0
2011-06-10 10:40:00,27.24,27.28,27.2,27.28,132100.0,11.3957,11.4125,11.379,11.4125,132100.0
2011-06-10 10:45:00,27.28,27.28,27.23,27.26,105000.0,11.4125,11.4125,11.3916,11.4041,105000.0
2011-06-10 10:50:00,27.26,27.27,27.25,27.25,59900.0,11.4041,11.4083,11.3999,11.3999,59900.0
2011-06-10 10:55:00,27.25,27.26,27.2,27.26,115600.0,11.3999,11.4041,11.379,11.4041,115600.0
2011-06-10 11:00:00,27.26,27.27,27.24,27.27,87400.0,11.4041,11.4083,11.3957,11.4083,87400.0
2011-06-10 11:05:00,27.27,27.27,27.24,27.26,62700.0,11.4083,11.4083,11.3957,11.4041,62700.0
2011-06-10 11:10:00,27.26,27.26,27.21,27.21,93700.0,11.4041,11.4041,11.3832,11.3832,93700.0
2011-06-10 11:15:00,27.21,27.25,27.21,27.25,138500.0,11.3832,11.3999,11.3832,11.3999,138500.0
2011-06-10 11:20:00,27.25,27.25,27.23,27.25,66800.0,11.3999,11.3999,11.3916,11.3999,66800.0
2011-06-10 11:25:00,27.25,27.27,27.23,27.24,200300.0,11.3999,11.4083,11.3916,11.3957,200300.0
2011-06-10 11:30:00,27.23,27.24,27.22,27.24,58900.0,11.3916,11.3957,11.3874,11.3957,58900.0
2011-06-10 11:35:00,27.24,27.25,27.22,27.22,141400.0,11.3957,11.3999,11.3874,11.3874,141400.0
2011-06-10 11:40:00,27.23,27.25,27.21,27.25,57000.0,11.3916,11.3999,11.3832,11.3999,57000.0
2011-06-10 11:45:00,27.24,27.25,27.24,27.25,79800.0,11.3957,11.3999,11.3957,11.3999,79800.0
2011-06-10 11:50:00,27.25,27.26,27.22,27.25,118000.0,11.3999,11.4041,11.3874,11.3999,118000.0
2011-06-10 11:55:00,27.24,27.25,27.23,27.24,47100.0,11.3957,11.3999,11.3916,11.3957,47100.0
2011-06-10 12:00:00,27.25,27.25,27.24,27.25,19100.0,11.3999,11.3999,11.3957,11.3999,19100.0
2011-06-10 12:05:00,27.25,27.25,27.24,27.25,43000.0,11.3999,11.3999,11.3957,11.3999,43000.0
2011-06-10 12:10:00,27.25,27.25,27.22,27.23,91400.0,11.3999,11.3999,11.3874,11.3916,91400.0
2011-06-10 12:15:00,27.22,27.23,27.2,27.23,281800.0,11.3874,11.3916,11.379,11.3916,281800.0
2011-06-10 12:20:00,27.23,27.24,27.21,27.22,110100.0,11.3916,11.3957,11.3832,11.3874,110100.0
2011-06-10 12:25:00,27.22,27.25,27.22,27.24,57300.0,11.3874,11.3999,11.3874,11.3957,57300.0
2011-06-10 12:30:00,27.23,27.26,27.23,27.25,52100.0,11.3916,11.4041,11.3916,11.3999,52100.0
2011-06-10 12:35:00,27.24,27.25,27.23,27.23,26500.0,11.3957,11.3999,11.3916,11.3916,26500.0
2011-06-10 12:40:00,27.24,27.25,27.23,27.25,33700.0,11.3957,11.3999,11.3916,11.3999,33700.0
2011-06-10 12:45:00,27.24,27.25,27.22,27.22,105500.0,11.3957,11.3999,11.3874,11.3874,105500.0
2011-06-10 12:50:00,27.22,27.24,27.22,27.22,68200.0,11.3874,11.3957,11.3874,11.3874,68200.0
2011-06-10 12:55:00,27.23,27.24,27.22,27.23,31800.0,11.3916,11.3957,11.3874,11.3916,31800.0
2011-06-10 13:00:00,27.23,27.23,27.19,27.2,69300.0,11.3916,11.3916,11.3748,11.379,69300.0
2011-06-10 13:05:00,27.2,27.22,27.2,27.21,52000.0,11.379,11.3874,11.379,11.3832,52000.0
2011-06-10 13:10:00,27.22,27.22,27.18,27.19,61100.0,11.3874,11.3874,11.3706,11.3748,61100.0
2011-06-10 13:15:00,27.19,27.21,27.19,27.21,22300.0,11.3748,11.3832,11.3748,11.3832,22300.0
2011-06-10 13:20:00,27.2,27.21,27.18,27.18,33900.0,11.379,11.3832,11.3706,11.3706,33900.0
2011-06-10 13:25:00,27.18,27.21,27.16,27.19,75400.0,11.3706,11.3832,11.3623,11.3748,75400.0
2011-06-10 13:30:00,27.19,27.2,27.17,27.18,73200.0,11.3748,11.379,11.3665,11.3706,73200.0
2011-06-10 13:35:00,27.18,27.18,27.15,27.16,91200.0,11.3706,11.3706,11.3581,11.3623,91200.0
2011-06-10 13:40:00,27.16,27.17,27.1,27.1,256400.0,11.3623,11.3665,11.3372,11.3372,256400.0
2011-06-10 13:45:00,27.1,27.12,27.09,27.12,129300.0,11.3372,11.3455,11.333,11.3455,129300.0
2011-06-10 13:50:00,27.12,27.13,27.09,27.13,138000.0,11.3455,11.3497,11.333,11.3497,138000.0
2011-06-10 13:55:00,27.13,27.13,27.1,27.1,75100.0,11.3497,11.3497,11.3372,11.3372,75100.0
2011-06-10 14:00:00,27.1,27.16,27.1,27.15,129200.0,11.3372,11.3623,11.3372,11.3581,129200.0
2011-06-10 14:05:00,27.14,27.22,27.14,27.16,159400.0,11.3539,11.3874,11.3539,11.3623,159400.0
2011-06-10 14:10:00,27.17,27.18,27.16,27.18,78000.0,11.3665,11.3706,11.3623,11.3706,78000.0
2011-06-10 14:15:00,27.18,27.18,27.16,27.17,86600.0,11.3706,11.3706,11.3623,11.3665,86600.0
2011-06-10 14:20:00,27.17,27.18,27.11,27.13,259700.0,11.3665,11.3706,11.3414,11.3497,259700.0
2011-06-10 14:25:00,27.13,27.15,27.12,27.14,66800.0,11.3497,11.3581,11.3455,11.3539,66800.0
2011-06-10 14:30:00,27.13,27.15,27.1,27.1,92800.0,11.3497,11.3581,11.3372,11.3372,92800.0
2011-06-10 14:35:00,27.11,27.11,27.09,27.1,91100.0,11.3414,11.3414,11.333,11.3372,91100.0
2011-06-10 14:40:00,27.11,27.11,27.07,27.07,88700.0,11.3414,11.3414,11.3246,11.3246,88700.0
2011-06-10 14:45:00,27.07,27.1,27.06,27.09,85500.0,11.3246,11.3372,11.3204,11.333,85500.0
2011-06-10 14:50:00,27.1,27.11,27.09,27.11,77400.0,11.3372,11.3414,11.333,11.3414,77400.0
2011-06-10 14:55:00,27.11,27.14,27.1,27.14,129700.0,11.3414,11.3539,11.3372,11.3539,129700.0
2011-06-10 15:00:00,27.14,27.14,27.1,27.12,137100.0,11.3539,11.3539,11.3372,11.3455,137100.0
2011-06-10 15:05:00,27.12,27.13,27.09,27.12,158800.0,11.3455,11.3497,11.333,11.3455,158800.0
2011-06-10 15:10:00,27.12,27.14,27.11,27.11,97200.0,11.3455,11.3539,11.3414,11.3414,97200.0
2011-06-10 15:15:00,27.12,27.16,27.11,27.12,143500.0,11.3455,11.3623,11.3414,11.3455,143500.0
2011-06-10 15:20:00,27.13,27.13,27.09,27.11,97800.0,11.3497,11.3497,11.333,11.3414,97800.0
2011-06-10 15:25:00,27.11,27.12,27.08,27.09,130000.0,11.3414,11.3455,11.3288,11.333,130000.0
2011-06-10 15:30:00,27.09,27.12,27.07,27.1,164600.0,11.333,11.3455,11.3246,11.3372,164600.0
2011-06-10 15:35:00,27.1,27.1,27.05,27.05,160500.0,11.3372,11.3372,11.3163,11.3163,160500.0
2011-06-10 15:40:00,27.06,27.07,27.04,27.06,330900.0,11.3204,11.3246,11.3121,11.3204,330900.0
2011-06-10 15:45:00,27.05,27.07,27.02,27.04,369900.0,11.3163,11.3246,11.3037,11.3121,369900.0
2011-06-10 15:50:00,27.04,27.04,27.0,27.01,307200.0,11.3121,11.3121,11.2953,11.2995,307200.0
2011-06-10 15:55:00,27.01,27.03,27.0,27.02,735000.0,11.2995,11.3079,11.2953,11.3037,735000.0
2011-06-13 09:30:00,26.51,26.67,26.48,26.67,505100.0,11.2468,11.3147,11.2341,11.3147,505100.0
2011-06-13 09:35:00,26.67,26.72,26.67,26.72,145000.0,11.3147,11.3359,11.3147,11.3359,145000.0
2011-06-13 09:40:00,26.71,26.75,26.7,26.74,186200.0,11.3317,11.3487,11.3274,11.3444,186200.0
2011-06-13 09:45:00,26.73,26.78,26.73,26.77,169100.0,11.3402,11.3614,11.3402,11.3571,169100.0
2011-06-13 09:50:00,26.77,26.78,26.73,26.77,175400.0,11.3571,11.3614,11.3402,11.3571,175400.0
2011-06-13 09:55:00,26.77,26.8,26.76,26.78,300800.0,11.3571,11.3699,11.3529,11.3614,300800.0
2011-06-13 10:00:00,26.78,26.8,26.77,26.8,221100.0,11.3614,11.3699,11.3571,11.3699,221100.0
2011-06-13 10:05:00,26.79,26.81,26.79,26.79,96600.0,11.3656,11.3741,11.3656,11.3656,96600.0
2011-06-13 10:10:00,26.8,26.81,26.78,26.81,88500.0,11.3699,11.3741,11.3614,11.3741,88500.0
2011-06-13 10:15:00,26.8,26.84,26.8,26.84,130900.0,11.3699,11.3868,11.3699,11.3868,130900.0
2011-06-13 10:20:00,26.83,26.84,26.82,26.82,171500.0,11.3826,11.3868,11.3784,11.3784,171500.0
2011-06-13 10:25:00,26.83,26.83,26.78,26.78,101300.0,11.3826,11.3826,11.3614,11.3614,101300.0
2011-06-13 10:30:00,26.79,26.82,26.78,26.82,110800.0,11.3656,11.3784,11.3614,11.3784,110800.0
2011-06-13 10:35:00,26.82,26.83,26.81,26.83,74400.0,11.3784,11.3826,11.3741,11.3826,74400.0
2011-06-13 10:40:00,26.82,26.83,26.81,26.81,66100.0,11.3784,11.3826,11.3741,11.3741,66100.0
2011-06-13 10:45:00,26.81,26.82,26.79,26.79,138100.0,11.3741,11.3784,11.3656,11.3656,138100.0
2011-06-13 10:50:00,26.79,26.8,26.78,26.78,115000.0,11.3656,11.3699,11.3614,11.3614,115000.0
2011-06-13 10:55:00,26.79,26.79,26.78,26.79,70800.0,11.3656,11.3656,11.3614,11.3656,70800.0
2011-06-13 11:00:00,26.78,26.83,26.78,26.82,105200.0,11.3614,11.3826,11.3614,11.3784,105200.0
2011-06-13 11:05:00,26.83,26.85,26.83,26.83,113900.0,11.3826,11.3911,11.3826,11.3826,113900.0
2011-06-13 11:10:00,26.83,26.87,26.82,26.87,99800.0,11.3826,11.3996,11.3784,11.3996,99800.0
2011-06-13 11:15:00,26.87,26.91,26.87,26.91,69200.0,11.3996,11.4165,11.3996,11.4165,69200.0
2011-06-13 11:20:00,26.91,26.92,26.88,26.92,97000.0,11.4165,11.4208,11.4038,11.4208,97000.0
2011-06-13 11:25:00,26.91,26.92,26.9,26.9,70900.0,11.4165,11.4208,11.4123,11.4123,70900.0
2011-06-13 11:30:00,26.91,26.91,26.9,26.91,55200.0,11.4165,11.4165,11.4123,11.4165,55200.0
2011-06-13 11:35:00,26.91,26.91,26.9,26.9,44200.0,11.4165,11.4165,11.4123,11.4123,44200.0
2011-06-13 11:40:00,26.91,26.95,26.9,26.95,73100.0,11.4165,11.4335,11.4123,11.4335,73100.0
2011-06-13 11:45:00,26.94,26.96,26.92,26.92,116600.0,11.4293,11.4378,11.4208,11.4208,116600.0
2011-06-13 11:50:00,26.92,26.93,26.89,26.91,492800.0,11.4208,11.425,11.4081,11.4165,492800.0
2011-06-13 11:55:00,26.9,26.92,26.89,26.91,246000.0,11.4123,11.4208,11.4081,11.4165,246000.0
2011-06-13 12:00:00,26.9,26.94,26.89,26.94,129600.0,11.4123,11.4293,11.4081,11.4293,129600.0
2011-06-13 12:05:00,26.95,26.95,26.92,26.93,89500.0,11.4335,11.4335,11.4208,11.425,89500.0
2011-06-13 12:10:00,26.93,26.94,26.92,26.93,101800.0,11.425,11.4293,11.4208,11.425,101800.0
2011-06-13 12:15:00,26.94,26.95,26.92,26.93,166800.0,11.4293,11.4335,11.4208,11.425,166800.0
2011-06-13 12:20:00,26.93,26.96,26.93,26.95,79800.0,11.425,11.4378,11.425,11.4335,79800.0
2011-06-13 12:25:00,26.95,26.98,26.94,26.96,73100.0,11.4335,11.4462,11.4293,11.4378,73100.0
2011-06-13 12:30:00,26.97,26.98,26.95,26.96,111700.0,11.442,11.4462,11.4335,11.4378,111700.0
2011-06-13 12:35:00,26.96,26.98,26.94,26.98,86300.0,11.4378,11.4462,11.4293,11.4462,86300.0
2011-06-13 12:40:00,26.98,26.98,26.95,26.96,93800.0,11.4462,11.4462,11.4335,11.4378,93800.0
2011-06-13 12:45:00,26.96,26.97,26.95,26.96,29800.0,11.4378,11.442,11.4335,11.4378,29800.0
2011-06-13 12:50:00,26.95,26.96,26.94,26.94,72900.0,11.4335,11.4378,11.4293,11.4293,72900.0
2011-06-13 12:55:00,26.95,26.95,26.94,26.94,35600.0,11.4335,11.4335,11.4293,11.4293,35600.0
2011-06-13 13:00:00,26.94,26.95,26.9,26.9,89300.0,11.4293,11.4335,11.4123,11.4123,89300.0
2011-06-13 13:05:00,26.89,26.91,26.89,26.9,117100.0,11.4081,11.4165,11.4081,11.4123,117100.0
2011-06-13 13:10:00,26.91,26.94,26.9,26.93,64200.0,11.4165,11.4293,11.4123,11.425,64200.0
2011-06-13 13:15:00,26.93,26.97,26.93,26.95,80500.0,11.425,11.442,11.425,11.4335,80500.0
2011-06-13 13:20:00,26.95,26.96,26.92,26.92,67300.0,11.4335,11.4378,11.4208,11.4208,67300.0
2011-06-13 13:25:00,26.92,26.94,26.92,26.93,42400.0,11.4208,11.4293,11.4208,11.425,42400.0
2011-06-13 13:30:00,26.93,26.97,26.91,26.92,125800.0,11.425,11.442,11.4165,11.4208,125800.0
2011-06-13 13:35:00,26.91,26.99,26.91,26.98,147800.0,11.4165,11.4505,11.4165,11.4462,147800.0
2011-06-13 13:40:00,26.99,27.0,26.98,26.98,61300.0,11.4505,11.4547,11.4462,11.4462,61300.0
2011-06-13 13:45:00,26.99,26.99,26.98,26.99,54200.0,11.4505,11.4505,11.4462,11.4505,54200.0
2011-06-13 13:50:00,26.99,27.0,26.97,27.0,90500.0,11.4505,11.4547,11.442,11.4547,90500.0
2011-06-13 13:55:00,27.0,27.03,26.99,27.02,180300.0,11.4547,11.4675,11.4505,11.4632,180300.0
2011-06-13 14:00:00,27.02,27.03,27.0,27.01,64200.0,11.4632,11.4675,11.4547,11.459,64200.0
2011-06-13 14:05:00,27.02,27.06,27.01,27.04,137000.0,11.4632,11.4802,11.459,11.4717,137000.0
2011-06-13 14:10:00,27.05,27.05,27.02,27.02,63600.0,11.4759,11.4759,11.4632,11.4632,63600.0
2011-06-13 14:15:00,27.03,27.08,27.02,27.07,124300.0,11.4675,11.4887,11.4632,11.4844,124300.0
2011-06-13 14:20:00,27.07,27.12,27.06,27.12,145200.0,11.4844,11.5056,11.4802,11.5056,145200.0
2011-06-13 14:25:00,27.12,27.12,27.09,27.1,96500.0,11.5056,11.5056,11.4929,11.4971,96500.0
2011-06-13 14:30:00,27.1,27.1,27.04,27.05,112200.0,11.4971,11.4971,11.4717,11.4759,112200.0
2011-06-13 14:35:00,27.05,27.06,27.04,27.05,91700.0,11.4759,11.4802,11.4717,11.4759,91700.0
2011-06-13 14:40:00,27.04,27.05,27.03,27.05,74200.0,11.4717,11.4759,11.4675,11.4759,74200.0
2011-06-13 14:45:00,27.05,27.1,27.05,27.09,263600.0,11.4759,11.4971,11.4759,11.4929,263600.0
2011-06-13 14:50:00,27.09,27.09,27.04,27.04,55800.0,11.4929,11.4929,11.4717,11.4717,55800.0
2011-06-13 14:55:00,27.04,27.05,27.01,27.01,58400.0,11.4717,11.4759,11.459,11.459,58400.0
2011-06-13 15:00:00,27.01,27.02,27.0,27.01,135500.0,11.459,11.4632,11.4547,11.459,135500.0
2011-06-13 15:05:00,27.01,27.07,27.01,27.05,120100.0,11.459,11.4844,11.459,11.4759,120100.0
2011-06-13 15:10:00,27.04,27.06,27.03,27.04,80500.0,11.4717,11.4802,11.4675,11.4717,80500.0
2011-06-13 15:15:00,27.03,27.03,26.99,27.03,119700.0,11.4675,11.4675,11.4505,11.4675,119700.0
2011-06-13 15:20:00,27.03,27.04,27.01,27.02,82100.0,11.4675,11.4717,11.459,11.4632,82100.0
2011-06-13 15:25:00,27.01,27.05,27.01,27.04,81900.0,11.459,11.4759,11.459,11.4717,81900.0
2011-06-13 15:30:00,27.03,27.04,27.0,27.01,137000.0,11.4675,11.4717,11.4547,11.459,137000.0
2011-06-13 15:35:00,27.0,27.01,26.98,26.98,105500.0,11.4547,11.459,11.4462,11.4462,105500.0
2011-06-13 15:40:00,26.98,27.0,26.95,26.96,232700.0,11.4462,11.4547,11.4335,11.4378,232700.0
2011-06-13 15:45:00,26.96,26.97,26.93,26.96,342500.0,11.4378,11.442,11.425,11.4378,342500.0
2011-06-13 15:50:00,26.96,26.97,26.94,26.97,359500.0,11.4378,11.442,11.4293,11.442,359500.0
2011-06-13 15:55:00,26.97,26.98,26.93,26.94,554200.0,11.442,11.4462,11.425,11.4293,554200.0
2011-06-14 09:30:00,27.06,27.13,27.05,27.06,286800.0,11.4802,11.5099,11.4759,11.4802,286800.0
2011-06-14 09:35:00,27.06,27.09,27.05,27.09,205900.0,11.4802,11.4929,11.4759,11.4929,205900.0
2011-06-14 09:40:00,27.09,27.18,27.09,27.17,213700.0,11.4929,11.5311,11.4929,11.5268,213700.0
2011-06-14 09:45:00,27.17,27.17,27.07,27.08,143500.0,11.5268,11.5268,11.4844,11.4887,143500.0
2011-06-14 09:50:00,27.08,27.11,27.07,27.07,106400.0,11.4887,11.5014,11.4844,11.4844,106400.0
2011-06-14 09:55:00,27.07,27.1,27.06,27.08,102700.0,11.4844,11.4971,11.4802,11.4887,102700.0
2011-06-14 10:00:00,27.08,27.1,27.06,27.09,170200.0,11.4887,11.4971,11.4802,11.4929,170200.0
2011-06-14 10:05:00,27.08,27.12,27.08,27.12,141800.0,11.4887,11.5056,11.4887,11.5056,141800.0
2011-06-14 10:10:00,27.12,27.15,27.11,27.15,81800.0,11.5056,11.5184,11.5014,11.5184,81800.0
2011-06-14 10:15:00,27.15,27.15,27.09,27.13,612400.0,11.5184,11.5184,11.4929,11.5099,612400.0
2011-06-14 10:20:00,27.13,27.14,27.11,27.14,117300.0,11.5099,11.5141,11.5014,11.5141,117300.0
2011-06-14 10:25:00,27.13,27.15,27.12,27.15,79600.0,11.5099,11.5184,11.5056,11.5184,79600.0
2011-06-14 10:30:00,27.15,27.17,27.14,27.17,111200.0,11.5184,11.5268,11.5141,11.5268,111200.0
2011-06-14 10:35:00,27.16,27.2,27.16,27.19,86200.0,11.5226,11.5396,11.5226,11.5353,86200.0
2011-06-14 10:40:00,27.2,27.25,27.19,27.21,208400.0,11.5396,11.5608,11.5353,11.5438,208400.0
2011-06-14 10:45:00,27.21,27.23,27.19,27.2,104100.0,11.5438,11.5523,11.5353,11.5396,104100.0
2011-06-14 10:50:00,27.2,27.21,27.17,27.18,94900.0,11.5396,11.5438,11.5268,11.5311,94900.0
2011-06-14 10:55:00,27.17,27.2,27.17,27.19,138000.0,11.5268,11.5396,11.5268,11.5353,138000.0
2011-06-14 11:00:00,27.19,27.2,27.18,27.19,56400.0,11.5353,11.5396,11.5311,11.5353,56400.0
2011-06-14 11:05:00,27.19,27.2,27.18,27.19,37500.0,11.5353,11.5396,11.5311,11.5353,37500.0
2011-06-14 11:10:00,27.19,27.21,27.18,27.21,40200.0,11.5353,11.5438,11.5311,11.5438,40200.0
2011-06-14 11:15:00,27.2,27.23,27.2,27.23,44800.0,11.5396,11.5523,11.5396,11.5523,44800.0
2011-06-14 11:20:00,27.23,27.24,27.2,27.2,85200.0,11.5523,11.5565,11.5396,11.5396,85200.0
2011-06-14 11:25:00,27.21,27.21,27.18,27.19,57100.0,11.5438,11.5438,11.5311,11.5353,57100.0
2011-06-14 11:30:00,27.19,27.19,27.18,27.19,42500.0,11.5353,11.5353,11.5311,11.5353,42500.0
2011-06-14 11:35:00,27.18,27.19,27.17,27.18,47500.0,11.5311,11.5353,11.5268,11.5311,47500.0
2011-06-14 11:40:00,27.18,27.18,27.16,27.16,82300.0,11.5311,11.5311,11.5226,11.5226,82300.0
2011-06-14 11:45:00,27.15,27.17,27.15,27.16,31700.0,11.5184,11.5268,11.5184,11.5226,31700.0
2011-06-14 11:50:00,27.16,27.19,27.16,27.19,37300.0,11.5226,11.5353,11.5226,11.5353,37300.0
2011-06-14 11:55:00,27.18,27.2,27.18,27.2,22200.0,11.5311,11.5396,11.5311,11.5396,22200.0
2011-06-14 12:00:00,27.2,27.21,27.18,27.2,95700.0,11.5396,11.5438,11.5311,11.5396,95700.0
2011-06-14 12:05:00,27.19,27.2,27.17,27.17,68200.0,11.5353,11.5396,11.5268,11.5268,68200.0
2011-06-14 12:10:00,27.17,27.18,27.15,27.16,88200.0,11.5268,11.5311,11.5184,11.5226,88200.0
2011-06-14 12:15:00,27.17,27.19,27.16,27.18,266000.0,11.5268,11.5353,11.5226,11.5311,266000.0
2011-06-14 12:20:00,27.18,27.2,27.16,27.19,66800.0,11.5311,11.5396,11.5226,11.5353,66800.0
2011-06-14 12:25:00,27.2,27.2,27.19,27.2,53900.0,11.5396,11.5396,11.5353,11.5396,53900.0
2011-06-14 12:30:00,27.2,27.22,27.19,27.19,69100.0,11.5396,11.5481,11.5353,11.5353,69100.0
2011-06-14 12:35:00,27.2,27.2,27.19,27.2,27500.0,11.5396,11.5396,11.5353,11.5396,27500.0
2011-06-14 12:40:00,27.2,27.22,27.19,27.22,49800.0,11.5396,11.5481,11.5353,11.5481,49800.0
2011-06-14 12:45:00,27.22,27.22,27.19,27.2,121700.0,11.5481,11.5481,11.5353,11.5396,121700.0
2011-06-14 12:50:00,27.2,27.2,27.19,27.2,25600.0,11.5396,11.5396,11.5353,11.5396,25600.0
2011-06-14 12:55:00,27.19,27.25,27.19,27.23,103000.0,11.5353,11.5608,11.5353,11.5523,103000.0
2011-06-14 13:00:00,27.24,27.24,27.22,27.23,40900.0,11.5565,11.5565,11.5481,11.5523,40900.0
2011-06-14 13:05:00,27.23,27.25,27.22,27.23,120700.0,11.5523,11.5608,11.5481,11.5523,120700.0
2011-06-14 13:10:00,27.23,27.24,27.23,27.24,22300.0,11.5523,11.5565,11.5523,11.5565,22300.0
2011-06-14 13:15:00,27.24,27.25,27.23,27.25,30900.0,11.5565,11.5608,11.5523,11.5608,30900.0
2011-06-14 13:20:00,27.25,27.27,27.24,27.26,55700.0,11.5608,11.5693,11.5565,11.565,55700.0
2011-06-14 13:25:00,27.26,27.31,27.26,27.31,143900.0,11.565,11.5862,11.565,11.5862,143900.0
2011-06-14 13:30:00,27.31,27.35,27.31,27.34,87000.0,11.5862,11.6032,11.5862,11.599,87000.0
2011-06-14 13:35:00,27.35,27.35,27.31,27.33,148200.0,11.6032,11.6032,11.5862,11.5947,148200.0
2011-06-14 13:40:00,27.33,27.33,27.31,27.32,35000.0,11.5947,11.5947,11.5862,11.5905,35000.0
2011-06-14 13:45:00,27.32,27.39,27.31,27.39,319700.0,11.5905,11.6202,11.5862,11.6202,319700.0
2011-06-14 13:50:00,27.39,27.43,27.38,27.41,230800.0,11.6202,11.6372,11.6159,11.6287,230800.0
2011-06-14 13:55:00,27.42,27.49,27.4,27.48,334700.0,11.6329,11.6626,11.6244,11.6584,334700.0
2011-06-14 14:00:00,27.48,27.54,27.44,27.49,439400.0,11.6584,11.6838,11.6414,11.6626,439400.0
2011-06-14 14:05:00,27.49,27.49,27.46,27.47,84300.0,11.6626,11.6626,11.6499,11.6541,84300.0
2011-06-14 14:10:00,27.47,27.5,27.41,27.41,131800.0,11.6541,11.6668,11.6287,11.6287,131800.0
2011-06-14 14:15:00,27.41,27.43,27.41,27.43,95600.0,11.6287,11.6372,11.6287,11.6372,95600.0
2011-06-14 14:20:00,27.43,27.47,27.42,27.44,108900.0,11.6372,11.6541,11.6329,11.6414,108900.0
2011-06-14 14:25:00,27.45,27.45,27.41,27.42,87300.0,11.6456,11.6456,11.6287,11.6329,87300.0
2011-06-14 14:30:00,27.42,27.42,27.4,27.41,67200.0,11.6329,11.6329,11.6244,11.6287,67200.0
2011-06-14 14:35:00,27.41,27.42,27.4,27.41,57100.0,11.6287,11.6329,11.6244,11.6287,57100.0
2011-06-14 14:40:00,27.42,27.42,27.39,27.39,66000.0,11.6329,11.6329,11.6202,11.6202,66000.0
2011-06-14 14:45:00,27.39,27.41,27.37,27.41,100200.0,11.6202,11.6287,11.6117,11.6287,100200.0
2011-06-14 14:50:00,27.41,27.42,27.39,27.41,87500.0,11.6287,11.6329,11.6202,11.6287,87500.0
2011-06-14 14:55:00,27.41,27.41,27.4,27.4,49100.0,11.6287,11.6287,11.6244,11.6244,49100.0
2011-06-14 15:00:00,27.41,27.43,27.4,27.43,57800.0,11.6287,11.6372,11.6244,11.6372,57800.0
2011-06-14 15:05:00,27.42,27.43,27.38,27.39,106200.0,11.6329,11.6372,11.6159,11.6202,106200.0
2011-06-14 15:10:00,27.39,27.43,27.39,27.43,79100.0,11.6202,11.6372,11.6202,11.6372,79100.0
2011-06-14 15:15:00,27.43,27.43,27.41,27.42,59500.0,11.6372,11.6372,11.6287,11.6329,59500.0
2011-06-14 15:20:00,27.43,27.43,27.4,27.4,62500.0,11.6372,11.6372,11.6244,11.6244,62500.0
2011-06-14 15:25:00,27.4,27.42,27.38,27.4,133600.0,11.6244,11.6329,11.6159,11.6244,133600.0
2011-06-14 15:30:00,27.4,27.42,27.39,27.42,131900.0,11.6244,11.6329,11.6202,11.6329,131900.0
2011-06-14 15:35:00,27.42,27.43,27.41,27.43,145600.0,11.6329,11.6372,11.6287,11.6372,145600.0
2011-06-14 15:40:00,27.43,27.44,27.4,27.42,303800.0,11.6372,11.6414,11.6244,11.6329,303800.0
2011-06-14 15:45:00,27.41,27.41,27.38,27.4,345500.0,11.6287,11.6287,11.6159,11.6244,345500.0
2011-06-14 15:50:00,27.39,27.4,27.34,27.36,401400.0,11.6202,11.6244,11.599,11.6075,401400.0
2011-06-14 15:55:00,27.35,27.38,27.35,27.38,613700.0,11.6032,11.6159,11.6032,11.6159,613700.0
2011-06-15 09:30:00,27.29,27.29,27.15,27.16,347600.0,11.5778,11.5778,11.5184,11.5226,347600.0
2011-06-15 09:35:00,27.15,27.15,27.07,27.13,243600.0,11.5184,11.5184,11.4844,11.5099,243600.0
2011-06-15 09:40:00,27.14,27.25,27.13,27.21,185200.0,11.5141,11.5608,11.5099,11.5438,185200.0
2011-06-15 09:45:00,27.21,27.27,27.2,27.22,158400.0,11.5438,11.5693,11.5396,11.5481,158400.0
2011-06-15 09:50:00,27.23,27.28,27.23,27.27,65800.0,11.5523,11.5735,11.5523,11.5693,65800.0
2011-06-15 09:55:00,27.28,27.3,27.23,27.24,289500.0,11.5735,11.582,11.5523,11.5565,289500.0
2011-06-15 10:00:00,27.24,27.24,27.17,27.17,155700.0,11.5565,11.5565,11.5268,11.5268,155700.0
2011-06-15 10:05:00,27.17,27.19,27.14,27.14,176500.0,11.5268,11.5353,11.5141,11.5141,176500.0
2011-06-15 10:10:00,27.14,27.18,27.14,27.16,164900.0,11.5141,11.5311,11.5141,11.5226,164900.0
2011-06-15 10:15:00,27.16,27.17,27.11,27.13,178800.0,11.5226,11.5268,11.5014,11.5099,178800.0
2011-06-15 10:20:00,27.13,27.15,27.11,27.14,96400.0,11.5099,11.5184,11.5014,11.5141,96400.0
2011-06-15 10:25:00,27.14,27.19,27.14,27.14,138000.0,11.5141,11.5353,11.5141,11.5141,138000.0
2011-06-15 10:30:00,27.15,27.15,27.1,27.11,172300.0,11.5184,11.5184,11.4971,11.5014,172300.0
2011-06-15 10:35:00,27.12,27.13,27.08,27.13,233100.0,11.5056,11.5099,11.4887,11.5099,233100.0
2011-06-15 10:40:00,27.13,27.14,27.1,27.12,91800.0,11.5099,11.5141,11.4971,11.5056,91800.0
2011-06-15 10:45:00,27.11,27.13,27.09,27.09,105400.0,11.5014,11.5099,11.4929,11.4929,105400.0
2011-06-15 10:50:00,27.09,27.1,27.09,27.1,34300.0,11.4929,11.4971,11.4929,11.4971,34300.0
2011-06-15 10:55:00,27.1,27.14,27.09,27.13,164400.0,11.4971,11.5141,11.4929,11.5099,164400.0
2011-06-15 11:00:00,27.13,27.14,27.12,27.13,87800.0,11.5099,11.5141,11.5056,11.5099,87800.0
2011-06-15 11:05:00,27.13,27.14,27.08,27.1,113600.0,11.5099,11.5141,11.4887,11.4971,113600.0
2011-06-15 11:10:00,27.1,27.1,27.08,27.08,115200.0,11.4971,11.4971,11.4887,11.4887,115200.0
2011-06-15 11:15:00,27.09,27.09,27.08,27.09,54700.0,11.4929,11.4929,11.4887,11.4929,54700.0
2011-06-15 11:20:00,27.08,27.09,27.04,27.04,138100.0,11.4887,11.4929,11.4717,11.4717,138100.0
2011-06-15 11:25:00,27.04,27.05,27.0,27.0,194700.0,11.4717,11.4759,11.4547,11.4547,194700.0
2011-06-15 11:30:00,27.01,27.02,26.96,26.99,167700.0,11.459,11.4632,11.4378,11.4505,167700.0
2011-06-15 11:35:00,26.99,26.99,26.93,26.94,186400.0,11.4505,11.4505,11.425,11.4293,186400.0
2011-06-15 11:40:00,26.94,26.95,26.91,26.93,194200.0,11.4293,11.4335,11.4165,11.425,194200.0
2011-06-15 11:45:00,26.93,26.95,26.93,26.93,130400.0,11.425,11.4335,11.425,11.425,130400.0
2011-06-15 11:50:00,26.92,26.93,26.88,26.91,318100.0,11.4208,11.425,11.4038,11.4165,318100.0
2011-06-15 11:55:00,26.91,26.93,26.89,26.93,123300.0,11.4165,11.425,11.4081,11.425,123300.0
2011-06-15 12:00:00,26.93,26.93,26.89,26.89,122600.0,11.425,11.425,11.4081,11.4081,122600.0
2011-06-15 12:05:00,26.9,26.9,26.89,26.9,16600.0,11.4123,11.4123,11.4081,11.4123,16600.0
2011-06-15 12:10:00,26.89,26.9,26.88,26.9,48000.0,11.4081,11.4123,11.4038,11.4123,48000.0
2011-06-15 12:15:00,26.89,26.9,26.84,26.84,139600.0,11.4081,11.4123,11.3868,11.3868,139600.0
2011-06-15 12:20:00,26.84,26.85,26.8,26.8,136800.0,11.3868,11.3911,11.3699,11.3699,136800.0
2011-06-15 12:25:00,26.8,26.8,26.75,26.76,455900.0,11.3699,11.3699,11.3487,11.3529,455900.0
2011-06-15 12:30:00,26.76,26.79,26.76,26.78,113000.0,11.3529,11.3656,11.3529,11.3614,113000.0
2011-06-15 12:35:00,26.78,26.79,26.77,26.77,108400.0,11.3614,11.3656,11.3571,11.3571,108400.0
2011-06-15 12:40:00,26.78,26.78,26.73,26.73,154100.0,11.3614,11.3614,11.3402,11.3402,154100.0
2011-06-15 12:45:00,26.74,26.76,26.73,26.75,62400.0,11.3444,11.3529,11.3402,11.3487,62400.0
2011-06-15 12:50:00,26.75,26.76,26.72,26.73,83300.0,11.3487,11.3529,11.3359,11.3402,83300.0
2011-06-15 12:55:00,26.72,26.73,26.66,26.66,268400.0,11.3359,11.3402,11.3105,11.3105,268400.0
2011-06-15 13:00:00,26.66,26.68,26.6,26.64,366900.0,11.3105,11.319,11.285,11.302,366900.0
2011-06-15 13:05:00,26.63,26.66,26.63,26.66,74800.0,11.2978,11.3105,11.2978,11.3105,74800.0
2011-06-15 13:10:00,26.65,26.67,26.64,26.66,148400.0,11.3062,11.3147,11.302,11.3105,148400.0
2011-06-15 13:15:00,26.66,26.68,26.66,26.66,58800.0,11.3105,11.319,11.3105,11.3105,58800.0
2011-06-15 13:20:00,26.66,26.67,26.63,26.67,104800.0,11.3105,11.3147,11.2978,11.3147,104800.0
2011-06-15 13:25:00,26.67,26.67,26.66,26.66,35400.0,11.3147,11.3147,11.3105,11.3105,35400.0
2011-06-15 13:30:00,26.66,26.67,26.64,26.65,118500.0,11.3105,11.3147,11.302,11.3062,118500.0
2011-06-15 13:35:00,26.66,26.67,26.64,26.64,144700.0,11.3105,11.3147,11.302,11.302,144700.0
2011-06-15 13:40:00,26.64,26.65,26.63,26.63,93500.0,11.302,11.3062,11.2978,11.2978,93500.0
2011-06-15 13:45:00,26.63,26.64,26.59,26.59,126700.0,11.2978,11.302,11.2808,11.2808,126700.0
2011-06-15 13:50:00,26.59,26.6,26.55,26.57,181900.0,11.2808,11.285,11.2638,11.2723,181900.0
2011-06-15 13:55:00,26.56,26.64,26.56,26.64,195300.0,11.2681,11.302,11.2681,11.302,195300.0
2011-06-15 14:00:00,26.64,26.68,26.63,26.64,167900.0,11.302,11.319,11.2978,11.302,167900.0
2011-06-15 14:05:00,26.64,26.65,26.63,26.64,179200.0,11.302,11.3062,11.2978,11.302,179200.0
2011-06-15 14:10:00,26.64,26.64,26.63,26.64,172800.0,11.302,11.302,11.2978,11.302,172800.0
2011-06-15 14:15:00,26.64,26.64,26.63,26.64,71100.0,11.302,11.302,11.2978,11.302,71100.0
2011-06-15 14:20:00,26.64,26.65,26.59,26.59,341200.0,11.302,11.3062,11.2808,11.2808,341200.0
2011-06-15 14:25:00,26.6,26.61,26.59,26.6,48200.0,11.285,11.2893,11.2808,11.285,48200.0
2011-06-15 14:30:00,26.59,26.62,26.59,26.6,177800.0,11.2808,11.2935,11.2808,11.285,177800.0
2011-06-15 14:35:00,26.6,26.6,26.57,26.58,138400.0,11.285,11.285,11.2723,11.2765,138400.0
2011-06-15 14:40:00,26.57,26.58,26.53,26.54,188300.0,11.2723,11.2765,11.2553,11.2596,188300.0
2011-06-15 14:45:00,26.54,26.58,26.53,26.57,286800.0,11.2596,11.2765,11.2553,11.2723,286800.0
2011-06-15 14:50:00,26.56,26.56,26.53,26.54,164600.0,11.2681,11.2681,11.2553,11.2596,164600.0
2011-06-15 14:55:00,26.54,26.57,26.53,26.55,405700.0,11.2596,11.2723,11.2553,11.2638,405700.0
2011-06-15 15:00:00,26.55,26.57,26.53,26.54,279000.0,11.2638,11.2723,11.2553,11.2596,279000.0
2011-06-15 15:05:00,26.55,26.55,26.5,26.5,224400.0,11.2638,11.2638,11.2426,11.2426,224400.0
2011-06-15 15:10:00,26.5,26.55,26.5,26.54,150700.0,11.2426,11.2638,11.2426,11.2596,150700.0
2011-06-15 15:15:00,26.53,26.58,26.53,26.56,147200.0,11.2553,11.2765,11.2553,11.2681,147200.0
2011-06-15 15:20:00,26.56,26.57,26.53,26.56,317600.0,11.2681,11.2723,11.2553,11.2681,317600.0
2011-06-15 15:25:00,26.56,26.59,26.54,26.55,317200.0,11.2681,11.2808,11.2596,11.2638,317200.0
2011-06-15 15:30:00,26.55,26.6,26.54,26.6,198400.0,11.2638,11.285,11.2596,11.285,198400.0
2011-06-15 15:35:00,26.6,26.6,26.55,26.56,234000.0,11.285,11.285,11.2638,11.2681,234000.0
2011-06-15 15:40:00,26.56,26.61,26.56,26.61,322800.0,11.2681,11.2893,11.2681,11.2893,322800.0
2011-06-15 15:45:00,26.61,26.65,26.61,26.62,445800.0,11.2893,11.3062,11.2893,11.2935,445800.0
2011-06-15 15:50:00,26.63,26.63,26.58,26.61,368300.0,11.2978,11.2978,11.2765,11.2893,368300.0
2011-06-15 15:55:00,26.6,26.64,26.58,26.6,975800.0,11.285,11.302,11.2765,11.285,975800.0
2011-06-16 09:30:00,26.44,26.49,26.4,26.47,517600.0,11.2171,11.2384,11.2002,11.2299,517600.0
2011-06-16 09:35:00,26.48,26.55,26.46,26.52,230600.0,11.2341,11.2638,11.2256,11.2511,230600.0
2011-06-16 09:40:00,26.53,26.58,26.5,26.5,164200.0,11.2553,11.2765,11.2426,11.2426,164200.0
2011-06-16 09:45:00,26.51,26.68,26.5,26.66,253500.0,11.2468,11.319,11.2426,11.3105,253500.0
2011-06-16 09:50:00,26.67,26.76,26.66,26.74,310300.0,11.3147,11.3529,11.3105,11.3444,310300.0
2011-06-16 09:55:00,26.75,26.77,26.74,26.75,106100.0,11.3487,11.3571,11.3444,11.3487,106100.0
2011-06-16 10:00:00,26.75,26.75,26.59,26.68,424300.0,11.3487,11.3487,11.2808,11.319,424300.0
2011-06-16 10:05:00,26.67,26.72,26.66,26.7,108300.0,11.3147,11.3359,11.3105,11.3274,108300.0
2011-06-16 10:10:00,26.71,26.81,26.7,26.8,189300.0,11.3317,11.3741,11.3274,11.3699,189300.0
2011-06-16 10:15:00,26.81,26.85,26.61,26.81,168700.0,11.3741,11.3911,11.2893,11.3741,168700.0
2011-06-16 10:20:00,26.82,26.84,26.8,26.82,157600.0,11.3784,11.3868,11.3699,11.3784,157600.0
2011-06-16 10:25:00,26.83,26.87,26.8,26.86,196400.0,11.3826,11.3996,11.3699,11.3953,196400.0
2011-06-16 10:30:00,26.86,26.86,26.82,26.84,108700.0,11.3953,11.3953,11.3784,11.3868,108700.0
2011-06-16 10:35:00,26.84,26.85,26.82,26.85,236900.0,11.3868,11.3911,11.3784,11.3911,236900.0
2011-06-16 10:40:00,26.85,26.89,26.84,26.89,125400.0,11.3911,11.4081,11.3868,11.4081,125400.0
2011-06-16 10:45:00,26.89,26.91,26.88,26.88,85600.0,11.4081,11.4165,11.4038,11.4038,85600.0
2011-06-16 10:50:00,26.89,26.92,26.88,26.91,84000.0,11.4081,11.4208,11.4038,11.4165,84000.0
2011-06-16 10:55:00,26.91,26.91,26.88,26.91,171100.0,11.4165,11.4165,11.4038,11.4165,171100.0
2011-06-16 11:00:00,26.9,26.91,26.86,26.87,91600.0,11.4123,11.4165,11.3953,11.3996,91600.0
2011-06-16 11:05:00,26.86,26.87,26.82,26.85,153100.0,11.3953,11.3996,11.3784,11.3911,153100.0
2011-06-16 11:10:00,26.85,26.88,26.85,26.87,118600.0,11.3911,11.4038,11.3911,11.3996,118600.0
2011-06-16 11:15:00,26.87,26.95,26.87,26.94,147000.0,11.3996,11.4335,11.3996,11.4293,147000.0
2011-06-16 11:20:00,26.95,26.98,26.93,26.93,205100.0,11.4335,11.4462,11.425,11.425,205100.0
2011-06-16 11:25:00,26.93,26.96,26.93,26.95,93400.0,11.425,11.4378,11.425,11.4335,93400.0
2011-06-16 11:30:00,26.95,27.0,26.94,26.98,134300.0,11.4335,11.4547,11.4293,11.4462,134300.0
2011-06-16 11:35:00,26.98,26.99,26.97,26.97,45400.0,11.4462,11.4505,11.442,11.442,45400.0
2011-06-16 11:40:00,26.98,26.98,26.97,26.98,54100.0,11.4462,11.4462,11.442,11.4462,54100.0
2011-06-16 11:45:00,26.98,26.99,26.97,26.98,74900.0,11.4462,11.4505,11.442,11.4462,74900.0
2011-06-16 11:50:00,26.98,26.99,26.96,26.98,130300.0,11.4462,11.4505,11.4378,11.4462,130300.0
2011-06-16 11:55:00,26.98,26.98,26.96,26.97,67300.0,11.4462,11.4462,11.4378,11.442,67300.0
2011-06-16 12:00:00,26.96,26.99,26.96,26.99,38300.0,11.4378,11.4505,11.4378,11.4505,38300.0
2011-06-16 12:05:00,26.99,26.99,26.96,26.97,121000.0,11.4505,11.4505,11.4378,11.442,121000.0
2011-06-16 12:10:00,26.97,26.97,26.95,26.95,31700.0,11.442,11.442,11.4335,11.4335,31700.0
2011-06-16 12:15:00,26.95,26.96,26.93,26.95,52600.0,11.4335,11.4378,11.425,11.4335,52600.0
2011-06-16 12:20:00,26.94,27.02,26.94,27.01,161500.0,11.4293,11.4632,11.4293,11.459,161500.0
2011-06-16 12:25:00,27.01,27.03,27.0,27.02,85700.0,11.459,11.4675,11.4547,11.4632,85700.0
2011-06-16 12:30:00,27.02,27.03,27.01,27.02,58600.0,11.4632,11.4675,11.459,11.4632,58600.0
2011-06-16 12:35:00,27.01,27.02,27.01,27.01,23100.0,11.459,11.4632,11.459,11.459,23100.0
2011-06-16 12:40:00,27.01,27.02,26.96,26.99,90000.0,11.459,11.4632,11.4378,11.4505,90000.0
2011-06-16 12:45:00,26.98,26.99,26.96,26.97,65700.0,11.4462,11.4505,11.4378,11.442,65700.0
2011-06-16 12:50:00,26.96,26.99,26.96,26.99,42900.0,11.4378,11.4505,11.4378,11.4505,42900.0
2011-06-16 12:55:00,26.98,26.99,26.96,26.96,56900.0,11.4462,11.4505,11.4378,11.4378,56900.0
2011-06-16 13:00:00,26.96,26.97,26.91,26.92,84300.0,11.4378,11.442,11.4165,11.4208,84300.0
2011-06-16 13:05:00,26.92,26.92,26.9,26.9,40400.0,11.4208,11.4208,11.4123,11.4123,40400.0
2011-06-16 13:10:00,26.91,26.94,26.9,26.92,92800.0,11.4165,11.4293,11.4123,11.4208,92800.0
2011-06-16 13:15:00,26.92,26.94,26.9,26.92,66600.0,11.4208,11.4293,11.4123,11.4208,66600.0
2011-06-16 13:20:00,26.93,26.93,26.86,26.88,164400.0,11.425,11.425,11.3953,11.4038,164400.0
2011-06-16 13:25:00,26.89,26.9,26.87,26.89,72900.0,11.4081,11.4123,11.3996,11.4081,72900.0
2011-06-16 13:30:00,26.89,26.9,26.88,26.89,52300.0,11.4081,11.4123,11.4038,11.4081,52300.0
2011-06-16 13:35:00,26.9,26.92,26.89,26.9,77300.0,11.4123,11.4208,11.4081,11.4123,77300.0
2011-06-16 13:40:00,26.89,26.91,26.88,26.89,119800.0,11.4081,11.4165,11.4038,11.4081,119800.0
2011-06-16 13:45:00,26.89,26.89,26.86,26.89,59900.0,11.4081,11.4081,11.3953,11.4081,59900.0
2011-06-16 13:50:00,26.88,26.89,26.87,26.89,100900.0,11.4038,11.4081,11.3996,11.4081,100900.0
2011-06-16 13:55:00,26.88,26.9,26.87,26.87,80000.0,11.4038,11.4123,11.3996,11.3996,80000.0
2011-06-16 14:00:00,26.87,26.9,26.87,26.9,67100.0,11.3996,11.4123,11.3996,11.4123,67100.0
2011-06-16 14:05:00,26.9,26.9,26.87,26.88,87700.0,11.4123,11.4123,11.3996,11.4038,87700.0
2011-06-16 14:10:00,26.87,26.88,26.86,26.87,105000.0,11.3996,11.4038,11.3953,11.3996,105000.0
2011-06-16 14:15:00,26.88,26.88,26.84,26.85,132700.0,11.4038,11.4038,11.3868,11.3911,132700.0
2011-06-16 14:20:00,26.84,26.87,26.84,26.86,66700.0,11.3868,11.3996,11.3868,11.3953,66700.0
2011-06-16 14:25:00,26.87,26.91,26.86,26.89,129300.0,11.3996,11.4165,11.3953,11.4081,129300.0
2011-06-16 14:30:00,26.89,26.9,26.86,26.87,108700.0,11.4081,11.4123,11.3953,11.3996,108700.0
2011-06-16 14:35:00,26.87,26.87,26.85,26.86,56600.0,11.3996,11.3996,11.3911,11.3953,56600.0
2011-06-16 14:40:00,26.86,26.89,26.85,26.89,138400.0,11.3953,11.4081,11.3911,11.4081,138400.0
2011-06-16 14:45:00,26.88,26.89,26.84,26.86,179700.0,11.4038,11.4081,11.3868,11.3953,179700.0
2011-06-16 14:50:00,26.85,26.89,26.83,26.88,248200.0,11.3911,11.4081,11.3826,11.4038,248200.0
2011-06-16 14:55:00,26.88,26.92,26.87,26.91,234500.0,11.4038,11.4208,11.3996,11.4165,234500.0
2011-06-16 15:00:00,26.91,26.92,26.9,26.91,126200.0,11.4165,11.4208,11.4123,11.4165,126200.0
2011-06-16 15:05:00,26.92,26.94,26.91,26.93,111000.0,11.4208,11.4293,11.4165,11.425,111000.0
2011-06-16 15:10:00,26.93,26.95,26.93,26.94,59700.0,11.425,11.4335,11.425,11.4293,59700.0
2011-06-16 15:15:00,26.94,26.95,26.92,26.93,131000.0,11.4293,11.4335,11.4208,11.425,131000.0
2011-06-16 15:20:00,26.93,26.95,26.92,26.94,121700.0,11.425,11.4335,11.4208,11.4293,121700.0
2011-06-16 15:25:00,26.94,26.95,26.93,26.94,48100.0,11.4293,11.4335,11.425,11.4293,48100.0
2011-06-16 15:30:00,26.93,26.97,26.93,26.96,197900.0,11.425,11.442,11.425,11.4378,197900.0
2011-06-16 15:35:00,26.96,26.98,26.92,26.96,321500.0,11.4378,11.4462,11.4208,11.4378,321500.0
2011-06-16 15:40:00,26.95,26.97,26.94,26.95,159800.0,11.4335,11.442,11.4293,11.4335,159800.0
2011-06-16 15:45:00,26.94,26.98,26.94,26.95,181100.0,11.4293,11.4462,11.4293,11.4335,181100.0
2011-06-16 15:50:00,26.96,26.99,26.95,26.99,209500.0,11.4378,11.4505,11.4335,11.4505,209500.0
2011-06-16 15:55:00,26.98,26.99,26.93,26.94,771500.0,11.4462,11.4505,11.425,11.4293,771500.0
2011-06-17 09:30:00,27.13,27.2,27.08,27.15,1881100.0,11.5099,11.5396,11.4887,11.5184,1881100.0
2011-06-17 09:35:00,27.15,27.18,27.14,27.14,146000.0,11.5184,11.5311,11.5141,11.5141,146000.0
2011-06-17 09:40:00,27.13,27.22,27.11,27.22,197400.0,11.5099,11.5481,11.5014,11.5481,197400.0
2011-06-17 09:45:00,27.22,27.23,27.15,27.17,106900.0,11.5481,11.5523,11.5184,11.5268,106900.0
2011-06-17 09:50:00,27.18,27.19,27.12,27.14,110400.0,11.5311,11.5353,11.5056,11.5141,110400.0
2011-06-17 09:55:00,27.14,27.2,27.12,27.17,207100.0,11.5141,11.5396,11.5056,11.5268,207100.0
2011-06-17 10:00:00,27.17,27.22,27.17,27.19,134800.0,11.5268,11.5481,11.5268,11.5353,134800.0
2011-06-17 10:05:00,27.19,27.2,27.19,27.2,46900.0,11.5353,11.5396,11.5353,11.5396,46900.0
2011-06-17 10:10:00,27.2,27.24,27.19,27.22,119600.0,11.5396,11.5565,11.5353,11.5481,119600.0
2011-06-17 10:15:00,27.22,27.24,27.21,27.22,87200.0,11.5481,11.5565,11.5438,11.5481,87200.0
2011-06-17 10:20:00,27.23,27.23,27.18,27.19,74700.0,11.5523,11.5523,11.5311,11.5353,74700.0
2011-06-17 10:25:00,27.18,27.2,27.16,27.2,121500.0,11.5311,11.5396,11.5226,11.5396,121500.0
2011-06-17 10:30:00,27.2,27.2,27.17,27.17,97000.0,11.5396,11.5396,11.5268,11.5268,97000.0
2011-06-17 10:35:00,27.17,27.19,27.15,27.19,138500.0,11.5268,11.5353,11.5184,11.5353,138500.0
2011-06-17 10:40:00,27.19,27.2,27.18,27.2,79700.0,11.5353,11.5396,11.5311,11.5396,79700.0
2011-06-17 10:45:00,27.2,27.22,27.18,27.19,107300.0,11.5396,11.5481,11.5311,11.5353,107300.0
2011-06-17 10:50:00,27.19,27.23,27.19,27.22,80900.0,11.5353,11.5523,11.5353,11.5481,80900.0
2011-06-17 10:55:00,27.22,27.23,27.21,27.23,63900.0,11.5481,11.5523,11.5438,11.5523,63900.0
2011-06-17 11:00:00,27.22,27.23,27.19,27.2,55700.0,11.5481,11.5523,11.5353,11.5396,55700.0
2011-06-17 11:05:00,27.19,27.2,27.18,27.18,34900.0,11.5353,11.5396,11.5311,11.5311,34900.0
2011-06-17 11:10:00,27.18,27.22,27.18,27.2,269500.0,11.5311,11.5481,11.5311,11.5396,269500.0
2011-06-17 11:15:00,27.2,27.24,27.2,27.24,114600.0,11.5396,11.5565,11.5396,11.5565,114600.0
2011-06-17 11:20:00,27.23,27.24,27.22,27.23,135900.0,11.5523,11.5565,11.5481,11.5523,135900.0
2011-06-17 11:25:00,27.23,27.24,27.23,27.24,31600.0,11.5523,11.5565,11.5523,11.5565,31600.0
2011-06-17 11:30:00,27.24,27.26,27.24,27.24,98700.0,11.5565,11.565,11.5565,11.5565,98700.0
2011-06-17 11:35:00,27.25,27.25,27.24,27.24,41200.0,11.5608,11.5608,11.5565,11.5565,41200.0
2011-06-17 11:40:00,27.25,27.25,27.22,27.24,147600.0,11.5608,11.5608,11.5481,11.5565,147600.0
2011-06-17 11:45:00,27.24,27.25,27.24,27.25,58200.0,11.5565,11.5608,11.5565,11.5608,58200.0
2011-06-17 11:50:00,27.25,27.25,27.24,27.25,30700.0,11.5608,11.5608,11.5565,11.5608,30700.0
2011-06-17 11:55:00,27.25,27.25,27.24,27.24,32000.0,11.5608,11.5608,11.5565,11.5565,32000.0
2011-06-17 12:00:00,27.25,27.25,27.22,27.22,46400.0,11.5608,11.5608,11.5481,11.5481,46400.0
2011-06-17 12:05:00,27.22,27.23,27.22,27.22,17500.0,11.5481,11.5523,11.5481,11.5481,17500.0
2011-06-17 12:10:00,27.23,27.23,27.22,27.23,24600.0,11.5523,11.5523,11.5481,11.5523,24600.0
2011-06-17 12:15:00,27.23,27.23,27.2,27.21,81600.0,11.5523,11.5523,11.5396,11.5438,81600.0
2011-06-17 12:20:00,27.21,27.22,27.16,27.17,111600.0,11.5438,11.5481,11.5226,11.5268,111600.0
2011-06-17 12:25:00,27.16,27.17,27.15,27.15,60700.0,11.5226,11.5268,11.5184,11.5184,60700.0
2011-06-17 12:30:00,27.15,27.16,27.15,27.15,26700.0,11.5184,11.5226,11.5184,11.5184,26700.0
2011-06-17 12:35:00,27.15,27.16,27.12,27.12,138400.0,11.5184,11.5226,11.5056,11.5056,138400.0
2011-06-17 12:40:00,27.13,27.13,27.08,27.09,97400.0,11.5099,11.5099,11.4887,11.4929,97400.0
2011-06-17 12:45:00,27.1,27.1,27.08,27.08,77900.0,11.4971,11.4971,11.4887,11.4887,77900.0
2011-06-17 12:50:00,27.09,27.09,27.06,27.06,62100.0,11.4929,11.4929,11.4802,11.4802,62100.0
2011-06-17 12:55:00,27.06,27.08,27.06,27.06,78100.0,11.4802,11.4887,11.4802,11.4802,78100.0
2011-06-17 13:00:00,27.07,27.07,27.06,27.07,47100.0,11.4844,11.4844,11.4802,11.4844,47100.0
2011-06-17 13:05:00,27.07,27.07,27.06,27.07,32600.0,11.4844,11.4844,11.4802,11.4844,32600.0
2011-06-17 13:10:00,27.07,27.09,27.06,27.08,96700.0,11.4844,11.4929,11.4802,11.4887,96700.0
2011-06-17 13:15:00,27.08,27.09,27.08,27.09,26800.0,11.4887,11.4929,11.4887,11.4929,26800.0
2011-06-17 13:20:00,27.08,27.1,27.08,27.09,116400.0,11.4887,11.4971,11.4887,11.4929,116400.0
2011-06-17 13:25:00,27.08,27.11,27.08,27.1,236000.0,11.4887,11.5014,11.4887,11.4971,236000.0
2011-06-17 13:30:00,27.09,27.11,27.09,27.1,61500.0,11.4929,11.5014,11.4929,11.4971,61500.0
2011-06-17 13:35:00,27.11,27.11,27.1,27.1,30500.0,11.5014,11.5014,11.4971,11.4971,30500.0
2011-06-17 13:40:00,27.1,27.12,27.1,27.12,93900.0,11.4971,11.5056,11.4971,11.5056,93900.0
2011-06-17 13:45:00,27.12,27.13,27.11,27.13,46600.0,11.5056,11.5099,11.5014,11.5099,46600.0
2011-06-17 13:50:00,27.13,27.13,27.1,27.12,76800.0,11.5099,11.5099,11.4971,11.5056,76800.0
2011-06-17 13:55:00,27.11,27.12,27.1,27.1,41100.0,11.5014,11.5056,11.4971,11.4971,41100.0
2011-06-17 14:00:00,27.1,27.11,27.1,27.1,56200.0,11.4971,11.5014,11.4971,11.4971,56200.0
2011-06-17 14:05:00,27.1,27.14,27.1,27.12,111200.0,11.4971,11.5141,11.4971,11.5056,111200.0
2011-06-17 14:10:00,27.12,27.13,27.09,27.12,105600.0,11.5056,11.5099,11.4929,11.5056,105600.0
2011-06-17 14:15:00,27.12,27.16,27.11,27.16,88400.0,11.5056,11.5226,11.5014,11.5226,88400.0
2011-06-17 14:20:00,27.16,27.17,27.15,27.16,90000.0,11.5226,11.5268,11.5184,11.5226,90000.0
2011-06-17 14:25:00,27.17,27.22,27.16,27.21,116900.0,11.5268,11.5481,11.5226,11.5438,116900.0
2011-06-17 14:30:00,27.22,27.23,27.19,27.2,143100.0,11.5481,11.5523,11.5353,11.5396,143100.0
2011-06-17 14:35:00,27.2,27.2,27.18,27.2,96700.0,11.5396,11.5396,11.5311,11.5396,96700.0
2011-06-17 14:40:00,27.2,27.21,27.19,27.2,41600.0,11.5396,11.5438,11.5353,11.5396,41600.0
2011-06-17 14:45:00,27.19,27.2,27.19,27.19,37500.0,11.5353,11.5396,11.5353,11.5353,37500.0
2011-06-17 14:50:00,27.2,27.22,27.19,27.22,108100.0,11.5396,11.5481,11.5353,11.5481,108100.0
2011-06-17 14:55:00,27.22,27.22,27.2,27.21,133100.0,11.5481,11.5481,11.5396,11.5438,133100.0
2011-06-17 15:00:00,27.21,27.24,27.21,27.24,123000.0,11.5438,11.5565,11.5438,11.5565,123000.0
2011-06-17 15:05:00,27.24,27.24,27.21,27.21,160600.0,11.5565,11.5565,11.5438,11.5438,160600.0
2011-06-17 15:10:00,27.21,27.22,27.18,27.19,96700.0,11.5438,11.5481,11.5311,11.5353,96700.0
2011-06-17 15:15:00,27.18,27.19,27.12,27.13,241600.0,11.5311,11.5353,11.5056,11.5099,241600.0
2011-06-17 15:20:00,27.14,27.14,27.12,27.13,246200.0,11.5141,11.5141,11.5056,11.5099,246200.0
2011-06-17 15:25:00,27.13,27.15,27.12,27.14,120100.0,11.5099,11.5184,11.5056,11.5141,120100.0
2011-06-17 15:30:00,27.15,27.15,27.14,27.14,74500.0,11.5184,11.5184,11.5141,11.5141,74500.0
2011-06-17 15:35:00,27.14,27.17,27.12,27.14,235500.0,11.5141,11.5268,11.5056,11.5141,235500.0
2011-06-17 15:40:00,27.14,27.16,27.13,27.15,195800.0,11.5141,11.5226,11.5099,11.5184,195800.0
2011-06-17 15:45:00,27.14,27.15,27.12,27.12,298400.0,11.5141,11.5184,11.5056,11.5056,298400.0
2011-06-17 15:50:00,27.12,27.13,27.09,27.13,397800.0,11.5056,11.5099,11.4929,11.5099,397800.0
2011-06-17 15:55:00,27.12,27.13,27.06,27.09,603800.0,11.5056,11.5099,11.4802,11.4929,603800.0
2011-06-20 09:30:00,27.1,27.25,27.09,27.24,256900.0,11.4971,11.5608,11.4929,11.5565,256900.0
2011-06-20 09:35:00,27.24,27.25,27.2,27.22,92900.0,11.5565,11.5608,11.5396,11.5481,92900.0
2011-06-20 09:40:00,27.23,27.33,27.23,27.3,267800.0,11.5523,11.5947,11.5523,11.582,267800.0
2011-06-20 09:45:00,27.3,27.32,27.26,27.26,107300.0,11.582,11.5905,11.565,11.565,107300.0
2011-06-20 09:50:00,27.26,27.27,27.17,27.18,157000.0,11.565,11.5693,11.5268,11.5311,157000.0
2011-06-20 09:55:00,27.19,27.23,27.18,27.23,64100.0,11.5353,11.5523,11.5311,11.5523,64100.0
2011-06-20 10:00:00,27.23,27.27,27.22,27.27,83700.0,11.5523,11.5693,11.5481,11.5693,83700.0
2011-06-20 10:05:00,27.27,27.3,27.26,27.28,129700.0,11.5693,11.582,11.565,11.5735,129700.0
2011-06-20 10:10:00,27.28,27.3,27.24,27.24,114800.0,11.5735,11.582,11.5565,11.5565,114800.0
2011-06-20 10:15:00,27.25,27.3,27.25,27.28,103500.0,11.5608,11.582,11.5608,11.5735,103500.0
2011-06-20 10:20:00,27.28,27.3,27.25,27.25,71100.0,11.5735,11.582,11.5608,11.5608,71100.0
2011-06-20 10:25:00,27.24,27.29,27.24,27.28,55100.0,11.5565,11.5778,11.5565,11.5735,55100.0
2011-06-20 10:30:00,27.28,27.32,27.28,27.31,178400.0,11.5735,11.5905,11.5735,11.5862,178400.0
2011-06-20 10:35:00,27.31,27.33,27.28,27.3,115200.0,11.5862,11.5947,11.5735,11.582,115200.0
2011-06-20 10:40:00,27.29,27.34,27.29,27.32,261400.0,11.5778,11.599,11.5778,11.5905,261400.0
2011-06-20 10:45:00,27.33,27.34,27.3,27.32,71500.0,11.5947,11.599,11.582,11.5905,71500.0
2011-06-20 10:50:00,27.32,27.32,27.27,27.28,93300.0,11.5905,11.5905,11.5693,11.5735,93300.0
2011-06-20 10:55:00,27.28,27.3,27.28,27.29,53600.0,11.5735,11.582,11.5735,11.5778,53600.0
2011-06-20 11:00:00,27.3,27.3,27.29,27.3,41000.0,11.582,11.582,11.5778,11.582,41000.0
2011-06-20 11:05:00,27.29,27.3,27.27,27.28,89200.0,11.5778,11.582,11.5693,11.5735,89200.0
2011-06-20 11:10:00,27.28,27.29,27.28,27.29,20100.0,11.5735,11.5778,11.5735,11.5778,20100.0
2011-06-20 11:15:00,27.29,27.31,27.27,27.28,107300.0,11.5778,11.5862,11.5693,11.5735,107300.0
2011-06-20 11:20:00,27.28,27.35,27.28,27.35,110600.0,11.5735,11.6032,11.5735,11.6032,110600.0
2011-06-20 11:25:00,27.35,27.36,27.34,27.35,68000.0,11.6032,11.6075,11.599,11.6032,68000.0
2011-06-20 11:30:00,27.35,27.37,27.33,27.34,296500.0,11.6032,11.6117,11.5947,11.599,296500.0
2011-06-20 11:35:00,27.34,27.37,27.34,27.36,99200.0,11.599,11.6117,11.599,11.6075,99200.0
2011-06-20 11:40:00,27.36,27.38,27.35,27.38,66400.0,11.6075,11.6159,11.6032,11.6159,66400.0
2011-06-20 11:45:00,27.38,27.39,27.37,27.38,41800.0,11.6159,11.6202,11.6117,11.6159,41800.0
2011-06-20 11:50:00,27.38,27.38,27.36,27.38,37500.0,11.6159,11.6159,11.6075,11.6159,37500.0
2011-06-20 11:55:00,27.38,27.39,27.38,27.39,69200.0,11.6159,11.6202,11.6159,11.6202,69200.0
2011-06-20 12:00:00,27.39,27.39,27.37,27.38,68800.0,11.6202,11.6202,11.6117,11.6159,68800.0
2011-06-20 12:05:00,27.38,27.38,27.33,27.33,71900.0,11.6159,11.6159,11.5947,11.5947,71900.0
2011-06-20 12:10:00,27.34,27.34,27.31,27.33,102900.0,11.599,11.599,11.5862,11.5947,102900.0
2011-06-20 12:15:00,27.32,27.33,27.32,27.33,25200.0,11.5905,11.5947,11.5905,11.5947,25200.0
2011-06-20 12:20:00,27.33,27.33,27.32,27.33,15800.0,11.5947,11.5947,11.5905,11.5947,15800.0
2011-06-20 12:25:00,27.32,27.34,27.32,27.33,103600.0,11.5905,11.599,11.5905,11.5947,103600.0
2011-06-20 12:30:00,27.34,27.34,27.32,27.33,41300.0,11.599,11.599,11.5905,11.5947,41300.0
2011-06-20 12:35:00,27.32,27.34,27.32,27.34,22000.0,11.5905,11.599,11.5905,11.599,22000.0
2011-06-20 12:40:00,27.33,27.35,27.33,27.35,28400.0,11.5947,11.6032,11.5947,11.6032,28400.0
2011-06-20 12:45:00,27.35,27.38,27.34,27.38,65200.0,11.6032,11.6159,11.599,11.6159,65200.0
2011-06-20 12:50:00,27.38,27.38,27.32,27.32,64700.0,11.6159,11.6159,11.5905,11.5905,64700.0
2011-06-20 12:55:00,27.32,27.33,27.3,27.3,44500.0,11.5905,11.5947,11.582,11.582,44500.0
2011-06-20 13:00:00,27.3,27.35,27.3,27.35,90800.0,11.582,11.6032,11.582,11.6032,90800.0
2011-06-20 13:05:00,27.35,27.35,27.3,27.35,164300.0,11.6032,11.6032,11.582,11.6032,164300.0
2011-06-20 13:10:00,27.35,27.35,27.32,27.33,203100.0,11.6032,11.6032,11.5905,11.5947,203100.0
2011-06-20 13:15:00,27.32,27.34,27.32,27.33,18100.0,11.5905,11.599,11.5905,11.5947,18100.0
2011-06-20 13:20:00,27.34,27.34,27.33,27.34,7800.0,11.599,11.599,11.5947,11.599,7800.0
2011-06-20 13:25:00,27.33,27.34,27.31,27.32,70500.0,11.5947,11.599,11.5862,11.5905,70500.0
2011-06-20 13:30:00,27.32,27.33,27.31,27.32,23700.0,11.5905,11.5947,11.5862,11.5905,23700.0
2011-06-20 13:35:00,27.31,27.32,27.31,27.32,19700.0,11.5862,11.5905,11.5862,11.5905,19700.0
2011-06-20 13:40:00,27.31,27.32,27.3,27.31,33400.0,11.5862,11.5905,11.582,11.5862,33400.0
2011-06-20 13:45:00,27.3,27.31,27.3,27.3,22600.0,11.582,11.5862,11.582,11.582,22600.0
2011-06-20 13:50:00,27.3,27.31,27.3,27.3,6600.0,11.582,11.5862,11.582,11.582,6600.0
2011-06-20 13:55:00,27.3,27.31,27.3,27.31,17800.0,11.582,11.5862,11.582,11.5862,17800.0
2011-06-20 14:00:00,27.3,27.32,27.3,27.31,38400.0,11.582,11.5905,11.582,11.5862,38400.0
2011-06-20 14:05:00,27.31,27.34,27.31,27.34,60000.0,11.5862,11.599,11.5862,11.599,60000.0
2011-06-20 14:10:00,27.34,27.34,27.33,27.33,25300.0,11.599,11.599,11.5947,11.5947,25300.0
2011-06-20 14:15:00,27.33,27.34,27.33,27.34,22600.0,11.5947,11.599,11.5947,11.599,22600.0
2011-06-20 14:20:00,27.34,27.34,27.32,27.33,62000.0,11.599,11.599,11.5905,11.5947,62000.0
2011-06-20 14:25:00,27.32,27.33,27.32,27.32,38200.0,11.5905,11.5947,11.5905,11.5905,38200.0
2011-06-20 14:30:00,27.33,27.35,27.32,27.35,81900.0,11.5947,11.6032,11.5905,11.6032,81900.0
2011-06-20 14:35:00,27.36,27.37,27.35,27.36,82400.0,11.6075,11.6117,11.6032,11.6075,82400.0
2011-06-20 14:40:00,27.36,27.36,27.33,27.33,74200.0,11.6075,11.6075,11.5947,11.5947,74200.0
2011-06-20 14:45:00,27.33,27.37,27.33,27.35,70400.0,11.5947,11.6117,11.5947,11.6032,70400.0
2011-06-20 14:50:00,27.35,27.36,27.31,27.32,73900.0,11.6032,11.6075,11.5862,11.5905,73900.0
2011-06-20 14:55:00,27.31,27.35,27.31,27.34,74200.0,11.5862,11.6032,11.5862,11.599,74200.0
2011-06-20 15:00:00,27.34,27.34,27.32,27.32,58500.0,11.599,11.599,11.5905,11.5905,58500.0
2011-06-20 15:05:00,27.32,27.33,27.32,27.33,31000.0,11.5905,11.5947,11.5905,11.5947,31000.0
2011-06-20 15:10:00,27.32,27.33,27.31,27.31,45300.0,11.5905,11.5947,11.5862,11.5862,45300.0
2011-06-20 15:15:00,27.31,27.32,27.31,27.31,36400.0,11.5862,11.5905,11.5862,11.5862,36400.0
2011-06-20 15:20:00,27.31,27.32,27.3,27.3,40800.0,11.5862,11.5905,11.582,11.582,40800.0
2011-06-20 15:25:00,27.3,27.32,27.3,27.31,74200.0,11.582,11.5905,11.582,11.5862,74200.0
2011-06-20 15:30:00,27.31,27.32,27.29,27.31,146500.0,11.5862,11.5905,11.5778,11.5862,146500.0
2011-06-20 15:35:00,27.31,27.35,27.31,27.33,202100.0,11.5862,11.6032,11.5862,11.5947,202100.0
2011-06-20 15:40:00,27.33,27.36,27.31,27.35,221000.0,11.5947,11.6075,11.5862,11.6032,221000.0
2011-06-20 15:45:00,27.35,27.37,27.35,27.35,264200.0,11.6032,11.6117,11.6032,11.6032,264200.0
2011-06-20 15:50:00,27.36,27.36,27.32,27.33,299200.0,11.6075,11.6075,11.5905,11.5947,299200.0
2011-06-20 15:55:00,27.34,27.34,27.31,27.34,865300.0,11.599,11.599,11.5862,11.599,865300.0
2011-06-21 09:30:00,27.36,27.41,27.31,27.33,255900.0,11.6075,11.6287,11.5862,11.5947,255900.0
2011-06-21 09:35:00,27.33,27.35,27.3,27.31,108500.0,11.5947,11.6032,11.582,11.5862,108500.0
2011-06-21 09:40:00,27.31,27.34,27.3,27.34,80600.0,11.5862,11.599,11.582,11.599,80600.0
2011-06-21 09:45:00,27.34,27.34,27.27,27.28,114700.0,11.599,11.599,11.5693,11.5735,114700.0
2011-06-21 09:50:00,27.28,27.3,27.27,27.29,73600.0,11.5735,11.582,11.5693,11.5778,73600.0
2011-06-21 09:55:00,27.29,27.31,27.28,27.28,73900.0,11.5778,11.5862,11.5735,11.5735,73900.0
2011-06-21 10:00:00,27.28,27.33,27.26,27.3,102100.0,11.5735,11.5947,11.565,11.582,102100.0
2011-06-21 10:05:00,27.3,27.31,27.25,27.25,221400.0,11.582,11.5862,11.5608,11.5608,221400.0
2011-06-21 10:10:00,27.25,27.27,27.22,27.26,136200.0,11.5608,11.5693,11.5481,11.565,136200.0
2011-06-21 10:15:00,27.26,27.32,27.25,27.3,108300.0,11.565,11.5905,11.5608,11.582,108300.0
2011-06-21 10:20:00,27.29,27.37,27.27,27.36,485200.0,11.5778,11.6117,11.5693,11.6075,485200.0
2011-06-21 10:25:00,27.37,27.4,27.36,27.39,327900.0,11.6117,11.6244,11.6075,11.6202,327900.0
2011-06-21 10:30:00,27.38,27.41,27.38,27.39,91700.0,11.6159,11.6287,11.6159,11.6202,91700.0
2011-06-21 10:35:00,27.4,27.41,27.39,27.4,82800.0,11.6244,11.6287,11.6202,11.6244,82800.0
2011-06-21 10:40:00,27.4,27.41,27.34,27.34,124400.0,11.6244,11.6287,11.599,11.599,124400.0
2011-06-21 10:45:00,27.34,27.4,27.34,27.38,140000.0,11.599,11.6244,11.599,11.6159,140000.0
2011-06-21 10:50:00,27.38,27.4,27.35,27.39,106700.0,11.6159,11.6244,11.6032,11.6202,106700.0
2011-06-21 10:55:00,27.39,27.4,27.38,27.4,38900.0,11.6202,11.6244,11.6159,11.6244,38900.0
2011-06-21 11:00:00,27.39,27.39,27.31,27.32,109100.0,11.6202,11.6202,11.5862,11.5905,109100.0
2011-06-21 11:05:00,27.32,27.33,27.28,27.32,113600.0,11.5905,11.5947,11.5735,11.5905,113600.0
2011-06-21 11:10:00,27.32,27.35,27.31,27.34,79600.0,11.5905,11.6032,11.5862,11.599,79600.0
2011-06-21 11:15:00,27.35,27.38,27.34,27.35,76900.0,11.6032,11.6159,11.599,11.6032,76900.0
2011-06-21 11:20:00,27.35,27.38,27.34,27.37,53200.0,11.6032,11.6159,11.599,11.6117,53200.0
2011-06-21 11:25:00,27.38,27.38,27.34,27.35,115100.0,11.6159,11.6159,11.599,11.6032,115100.0
2011-06-21 11:30:00,27.35,27.37,27.35,27.37,46500.0,11.6032,11.6117,11.6032,11.6117,46500.0
2011-06-21 11:35:00,27.36,27.38,27.35,27.38,55900.0,11.6075,11.6159,11.6032,11.6159,55900.0
2011-06-21 11:40:00,27.38,27.4,27.37,27.4,45700.0,11.6159,11.6244,11.6117,11.6244,45700.0
2011-06-21 11:45:00,27.39,27.41,27.39,27.41,80100.0,11.6202,11.6287,11.6202,11.6287,80100.0
2011-06-21 11:50:00,27.41,27.42,27.38,27.42,88000.0,11.6287,11.6329,11.6159,11.6329,88000.0
2011-06-21 11:55:00,27.42,27.43,27.41,27.43,55500.0,11.6329,11.6372,11.6287,11.6372,55500.0
2011-06-21 12:00:00,27.43,27.43,27.41,27.41,62100.0,11.6372,11.6372,11.6287,11.6287,62100.0
2011-06-21 12:05:00,27.42,27.42,27.41,27.42,39100.0,11.6329,11.6329,11.6287,11.6329,39100.0
2011-06-21 12:10:00,27.42,27.43,27.41,27.41,135100.0,11.6329,11.6372,11.6287,11.6287,135100.0
2011-06-21 12:15:00,27.42,27.42,27.39,27.42,69000.0,11.6329,11.6329,11.6202,11.6329,69000.0
2011-06-21 12:20:00,27.42,27.43,27.39,27.42,124800.0,11.6329,11.6372,11.6202,11.6329,124800.0
2011-06-21 12:25:00,27.41,27.43,27.39,27.39,93900.0,11.6287,11.6372,11.6202,11.6202,93900.0
2011-06-21 12:30:00,27.39,27.4,27.35,27.35,142600.0,11.6202,11.6244,11.6032,11.6032,142600.0
2011-06-21 12:35:00,27.35,27.37,27.35,27.37,77900.0,11.6032,11.6117,11.6032,11.6117,77900.0
2011-06-21 12:40:00,27.37,27.38,27.35,27.37,84400.0,11.6117,11.6159,11.6032,11.6117,84400.0
2011-06-21 12:45:00,27.38,27.38,27.35,27.37,252200.0,11.6159,11.6159,11.6032,11.6117,252200.0
2011-06-21 12:50:00,27.37,27.38,27.36,27.37,90600.0,11.6117,11.6159,11.6075,11.6117,90600.0
2011-06-21 12:55:00,27.36,27.37,27.32,27.32,75400.0,11.6075,11.6117,11.5905,11.5905,75400.0
2011-06-21 13:00:00,27.32,27.33,27.31,27.31,38100.0,11.5905,11.5947,11.5862,11.5862,38100.0
2011-06-21 13:05:00,27.31,27.32,27.3,27.3,43800.0,11.5862,11.5905,11.582,11.582,43800.0
2011-06-21 13:10:00,27.3,27.31,27.29,27.3,47000.0,11.582,11.5862,11.5778,11.582,47000.0
2011-06-21 13:15:00,27.29,27.3,27.26,27.28,63000.0,11.5778,11.582,11.565,11.5735,63000.0
2011-06-21 13:20:00,27.28,27.29,27.26,27.26,45200.0,11.5735,11.5778,11.565,11.565,45200.0
2011-06-21 13:25:00,27.27,27.27,27.25,27.27,30600.0,11.5693,11.5693,11.5608,11.5693,30600.0
2011-06-21 13:30:00,27.27,27.3,27.26,27.26,96600.0,11.5693,11.582,11.565,11.565,96600.0
2011-06-21 13:35:00,27.27,27.27,27.25,27.25,27500.0,11.5693,11.5693,11.5608,11.5608,27500.0
2011-06-21 13:40:00,27.25,27.26,27.25,27.25,33200.0,11.5608,11.565,11.5608,11.5608,33200.0
2011-06-21 13:45:00,27.26,27.26,27.25,27.25,21300.0,11.565,11.565,11.5608,11.5608,21300.0
2011-06-21 13:50:00,27.25,27.27,27.25,27.26,57000.0,11.5608,11.5693,11.5608,11.565,57000.0
2011-06-21 13:55:00,27.25,27.26,27.23,27.23,95800.0,11.5608,11.565,11.5523,11.5523,95800.0
2011-06-21 14:00:00,27.23,27.25,27.22,27.23,57600.0,11.5523,11.5608,11.5481,11.5523,57600.0
2011-06-21 14:05:00,27.24,27.25,27.23,27.25,65800.0,11.5565,11.5608,11.5523,11.5608,65800.0
2011-06-21 14:10:00,27.25,27.28,27.21,27.22,316600.0,11.5608,11.5735,11.5438,11.5481,316600.0
2011-06-21 14:15:00,27.22,27.23,27.21,27.22,57800.0,11.5481,11.5523,11.5438,11.5481,57800.0
2011-06-21 14:20:00,27.22,27.23,27.21,27.22,64100.0,11.5481,11.5523,11.5438,11.5481,64100.0
2011-06-21 14:25:00,27.22,27.23,27.22,27.23,25000.0,11.5481,11.5523,11.5481,11.5523,25000.0
2011-06-21 14:30:00,27.23,27.25,27.22,27.25,91800.0,11.5523,11.5608,11.5481,11.5608,91800.0
2011-06-21 14:35:00,27.25,27.26,27.23,27.25,262500.0,11.5608,11.565,11.5523,11.5608,262500.0
2011-06-21 14:40:00,27.26,27.26,27.24,27.26,181500.0,11.565,11.565,11.5565,11.565,181500.0
2011-06-21 14:45:00,27.26,27.27,27.22,27.23,125300.0,11.565,11.5693,11.5481,11.5523,125300.0
2011-06-21 14:50:00,27.22,27.23,27.22,27.22,94300.0,11.5481,11.5523,11.5481,11.5481,94300.0
2011-06-21 14:55:00,27.22,27.24,27.22,27.23,75000.0,11.5481,11.5565,11.5481,11.5523,75000.0
2011-06-21 15:00:00,27.23,27.24,27.21,27.22,109700.0,11.5523,11.5565,11.5438,11.5481,109700.0
2011-06-21 15:05:00,27.21,27.24,27.21,27.24,60400.0,11.5438,11.5565,11.5438,11.5565,60400.0
2011-06-21 15:10:00,27.23,27.24,27.23,27.23,31700.0,11.5523,11.5565,11.5523,11.5523,31700.0
2011-06-21 15:15:00,27.24,27.25,27.23,27.25,55700.0,11.5565,11.5608,11.5523,11.5608,55700.0
2011-06-21 15:20:00,27.25,27.25,27.21,27.23,195600.0,11.5608,11.5608,11.5438,11.5523,195600.0
2011-06-21 15:25:00,27.22,27.23,27.21,27.22,154300.0,11.5481,11.5523,11.5438,11.5481,154300.0
2011-06-21 15:30:00,27.21,27.22,27.2,27.21,151100.0,11.5438,11.5481,11.5396,11.5438,151100.0
2011-06-21 15:35:00,27.21,27.23,27.2,27.22,183800.0,11.5438,11.5523,11.5396,11.5481,183800.0
2011-06-21 15:40:00,27.21,27.22,27.18,27.19,418500.0,11.5438,11.5481,11.5311,11.5353,418500.0
2011-06-21 15:45:00,27.19,27.24,27.18,27.24,300400.0,11.5353,11.5565,11.5311,11.5565,300400.0
2011-06-21 15:50:00,27.24,27.27,27.23,27.27,324500.0,11.5565,11.5693,11.5523,11.5693,324500.0
2011-06-21 15:55:00,27.26,27.31,27.25,27.3,770800.0,11.565,11.5862,11.5608,11.582,770800.0
2011-06-22 09:30:00,27.04,27.17,27.04,27.13,534400.0,11.4717,11.5268,11.4717,11.5099,534400.0
2011-06-22 09:35:00,27.14,27.18,27.11,27.18,253000.0,11.5141,11.5311,11.5014,11.5311,253000.0
2011-06-22 09:40:00,27.16,27.26,27.14,27.26,191300.0,11.5226,11.565,11.5141,11.565,191300.0
2011-06-22 09:45:00,27.26,27.26,27.21,27.23,114100.0,11.565,11.565,11.5438,11.5523,114100.0
2011-06-22 09:50:00,27.23,27.25,27.21,27.22,62700.0,11.5523,11.5608,11.5438,11.5481,62700.0
2011-06-22 09:55:00,27.23,27.23,27.16,27.17,73500.0,11.5523,11.5523,11.5226,11.5268,73500.0
2011-06-22 10:00:00,27.17,27.2,27.12,27.12,154400.0,11.5268,11.5396,11.5056,11.5056,154400.0
2011-06-22 10:05:00,27.13,27.14,27.06,27.08,148800.0,11.5099,11.5141,11.4802,11.4887,148800.0
2011-06-22 10:10:00,27.08,27.1,27.04,27.04,133100.0,11.4887,11.4971,11.4717,11.4717,133100.0
2011-06-22 10:15:00,27.05,27.05,27.02,27.04,196400.0,11.4759,11.4759,11.4632,11.4717,196400.0
2011-06-22 10:20:00,27.03,27.06,27.0,27.05,160500.0,11.4675,11.4802,11.4547,11.4759,160500.0
2011-06-22 10:25:00,27.06,27.07,27.05,27.06,77300.0,11.4802,11.4844,11.4759,11.4802,77300.0
2011-06-22 10:30:00,27.06,27.1,27.05,27.1,229100.0,11.4802,11.4971,11.4759,11.4971,229100.0
2011-06-22 10:35:00,27.09,27.1,27.06,27.06,83100.0,11.4929,11.4971,11.4802,11.4802,83100.0
2011-06-22 10:40:00,27.06,27.08,27.06,27.07,50300.0,11.4802,11.4887,11.4802,11.4844,50300.0
2011-06-22 10:45:00,27.08,27.11,27.08,27.1,158500.0,11.4887,11.5014,11.4887,11.4971,158500.0
2011-06-22 10:50:00,27.1,27.13,27.09,27.12,219700.0,11.4971,11.5099,11.4929,11.5056,219700.0
2011-06-22 10:55:00,27.13,27.18,27.11,27.16,186100.0,11.5099,11.5311,11.5014,11.5226,186100.0
2011-06-22 11:00:00,27.16,27.17,27.12,27.13,84300.0,11.5226,11.5268,11.5056,11.5099,84300.0
2011-06-22 11:05:00,27.13,27.14,27.12,27.14,70200.0,11.5099,11.5141,11.5056,11.5141,70200.0
2011-06-22 11:10:00,27.13,27.14,27.13,27.13,49600.0,11.5099,11.5141,11.5099,11.5099,49600.0
2011-06-22 11:15:00,27.14,27.17,27.13,27.16,181800.0,11.5141,11.5268,11.5099,11.5226,181800.0
2011-06-22 11:20:00,27.16,27.17,27.15,27.17,49900.0,11.5226,11.5268,11.5184,11.5268,49900.0
2011-06-22 11:25:00,27.17,27.22,27.16,27.22,214000.0,11.5268,11.5481,11.5226,11.5481,214000.0
2011-06-22 11:30:00,27.23,27.24,27.2,27.21,115200.0,11.5523,11.5565,11.5396,11.5438,115200.0
2011-06-22 11:35:00,27.2,27.21,27.18,27.19,67200.0,11.5396,11.5438,11.5311,11.5353,67200.0
2011-06-22 11:40:00,27.18,27.19,27.13,27.13,169700.0,11.5311,11.5353,11.5099,11.5099,169700.0
2011-06-22 11:45:00,27.14,27.15,27.12,27.13,133600.0,11.5141,11.5184,11.5056,11.5099,133600.0
2011-06-22 11:50:00,27.13,27.14,27.12,27.13,148800.0,11.5099,11.5141,11.5056,11.5099,148800.0
2011-06-22 11:55:00,27.13,27.14,27.12,27.13,88200.0,11.5099,11.5141,11.5056,11.5099,88200.0
2011-06-22 12:00:00,27.14,27.14,27.12,27.13,49100.0,11.5141,11.5141,11.5056,11.5099,49100.0
2011-06-22 12:05:00,27.13,27.13,27.12,27.12,35600.0,11.5099,11.5099,11.5056,11.5056,35600.0
2011-06-22 12:10:00,27.13,27.13,27.12,27.12,27400.0,11.5099,11.5099,11.5056,11.5056,27400.0
2011-06-22 12:15:00,27.13,27.13,27.12,27.13,87700.0,11.5099,11.5099,11.5056,11.5099,87700.0
2011-06-22 12:20:00,27.13,27.13,27.12,27.13,53700.0,11.5099,11.5099,11.5056,11.5099,53700.0
2011-06-22 12:25:00,27.12,27.16,27.12,27.15,146200.0,11.5056,11.5226,11.5056,11.5184,146200.0
2011-06-22 12:30:00,27.16,27.16,27.13,27.15,89800.0,11.5226,11.5226,11.5099,11.5184,89800.0
2011-06-22 12:35:00,27.15,27.15,27.12,27.13,73900.0,11.5184,11.5184,11.5056,11.5099,73900.0
2011-06-22 12:40:00,27.14,27.14,27.13,27.13,51500.0,11.5141,11.5141,11.5099,11.5099,51500.0
2011-06-22 12:45:00,27.14,27.15,27.13,27.14,52800.0,11.5141,11.5184,11.5099,11.5141,52800.0
2011-06-22 12:50:00,27.15,27.19,27.14,27.18,146200.0,11.5184,11.5353,11.5141,11.5311,146200.0
2011-06-22 12:55:00,27.19,27.21,27.18,27.21,64000.0,11.5353,11.5438,11.5311,11.5438,64000.0
2011-06-22 13:00:00,27.2,27.21,27.13,27.14,164100.0,11.5396,11.5438,11.5099,11.5141,164100.0
2011-06-22 13:05:00,27.14,27.14,27.11,27.11,56400.0,11.5141,11.5141,11.5014,11.5014,56400.0
2011-06-22 13:10:00,27.12,27.13,27.11,27.12,48100.0,11.5056,11.5099,11.5014,11.5056,48100.0
2011-06-22 13:15:00,27.13,27.14,27.12,27.14,51400.0,11.5099,11.5141,11.5056,11.5141,51400.0
2011-06-22 13:20:00,27.13,27.14,27.09,27.1,153000.0,11.5099,11.5141,11.4929,11.4971,153000.0
2011-06-22 13:25:00,27.1,27.12,27.1,27.11,353300.0,11.4971,11.5056,11.4971,11.5014,353300.0
2011-06-22 13:30:00,27.11,27.13,27.11,27.13,51800.0,11.5014,11.5099,11.5014,11.5099,51800.0
2011-06-22 13:35:00,27.13,27.13,27.12,27.12,34200.0,11.5099,11.5099,11.5056,11.5056,34200.0
2011-06-22 13:40:00,27.12,27.14,27.12,27.12,104500.0,11.5056,11.5141,11.5056,11.5056,104500.0
2011-06-22 13:45:00,27.12,27.12,27.1,27.1,52500.0,11.5056,11.5056,11.4971,11.4971,52500.0
2011-06-22 13:50:00,27.11,27.16,27.1,27.14,361700.0,11.5014,11.5226,11.4971,11.5141,361700.0
2011-06-22 13:55:00,27.14,27.15,27.14,27.15,29000.0,11.5141,11.5184,11.5141,11.5184,29000.0
2011-06-22 14:00:00,27.14,27.16,27.12,27.15,169600.0,11.5141,11.5226,11.5056,11.5184,169600.0
2011-06-22 14:05:00,27.15,27.16,27.11,27.16,258600.0,11.5184,11.5226,11.5014,11.5226,258600.0
2011-06-22 14:10:00,27.16,27.19,27.16,27.18,288400.0,11.5226,11.5353,11.5226,11.5311,288400.0
2011-06-22 14:15:00,27.17,27.19,27.16,27.19,82200.0,11.5268,11.5353,11.5226,11.5353,82200.0
2011-06-22 14:20:00,27.18,27.21,27.18,27.2,152000.0,11.5311,11.5438,11.5311,11.5396,152000.0
2011-06-22 14:25:00,27.2,27.21,27.16,27.17,150700.0,11.5396,11.5438,11.5226,11.5268,150700.0
2011-06-22 14:30:00,27.17,27.19,27.17,27.18,56400.0,11.5268,11.5353,11.5268,11.5311,56400.0
2011-06-22 14:35:00,27.18,27.19,27.17,27.17,84000.0,11.5311,11.5353,11.5268,11.5268,84000.0
2011-06-22 14:40:00,27.18,27.18,27.17,27.17,55900.0,11.5311,11.5311,11.5268,11.5268,55900.0
2011-06-22 14:45:00,27.18,27.2,27.17,27.19,104700.0,11.5311,11.5396,11.5268,11.5353,104700.0
2011-06-22 14:50:00,27.2,27.22,27.18,27.18,243300.0,11.5396,11.5481,11.5311,11.5311,243300.0
2011-06-22 14:55:00,27.18,27.19,27.17,27.18,98600.0,11.5311,11.5353,11.5268,11.5311,98600.0
2011-06-22 15:00:00,27.18,27.19,27.18,27.19,56800.0,11.5311,11.5353,11.5311,11.5353,56800.0
2011-06-22 15:05:00,27.19,27.22,27.19,27.22,147700.0,11.5353,11.5481,11.5353,11.5481,147700.0
2011-06-22 15:10:00,27.21,27.25,27.21,27.21,162200.0,11.5438,11.5608,11.5438,11.5438,162200.0
2011-06-22 15:15:00,27.22,27.22,27.21,27.21,67000.0,11.5481,11.5481,11.5438,11.5438,67000.0
2011-06-22 15:20:00,27.22,27.24,27.21,27.23,127100.0,11.5481,11.5565,11.5438,11.5523,127100.0
2011-06-22 15:25:00,27.24,27.24,27.2,27.21,217500.0,11.5565,11.5565,11.5396,11.5438,217500.0
2011-06-22 15:30:00,27.21,27.22,27.18,27.18,186800.0,11.5438,11.5481,11.5311,11.5311,186800.0
2011-06-22 15:35:00,27.18,27.21,27.18,27.19,175700.0,11.5311,11.5438,11.5311,11.5353,175700.0
2011-06-22 15:40:00,27.19,27.2,27.15,27.15,292200.0,11.5353,11.5396,11.5184,11.5184,292200.0
2011-06-22 15:45:00,27.15,27.18,27.14,27.16,431200.0,11.5184,11.5311,11.5141,11.5226,431200.0
2011-06-22 15:50:00,27.16,27.2,27.15,27.18,408200.0,11.5226,11.5396,11.5184,11.5311,408200.0
2011-06-22 15:55:00,27.18,27.2,27.16,27.18,898700.0,11.5311,11.5396,11.5226,11.5311,898700.0
2011-06-23 09:30:00,26.77,26.84,26.72,26.77,488500.0,11.3571,11.3868,11.3359,11.3571,488500.0
2011-06-23 09:35:00,26.77,26.78,26.72,26.73,183400.0,11.3571,11.3614,11.3359,11.3402,183400.0
2011-06-23 09:40:00,26.74,26.84,26.74,26.82,382200.0,11.3444,11.3868,11.3444,11.3784,382200.0
2011-06-23 09:45:00,26.82,26.86,26.8,26.86,226700.0,11.3784,11.3953,11.3699,11.3953,226700.0
2011-06-23 09:50:00,26.85,26.86,26.77,26.78,265300.0,11.3911,11.3953,11.3571,11.3614,265300.0
2011-06-23 09:55:00,26.78,26.78,26.76,26.78,79800.0,11.3614,11.3614,11.3529,11.3614,79800.0
2011-06-23 10:00:00,26.78,26.83,26.73,26.73,248100.0,11.3614,11.3826,11.3402,11.3402,248100.0
2011-06-23 10:05:00,26.73,26.74,26.7,26.7,129800.0,11.3402,11.3444,11.3274,11.3274,129800.0
2011-06-23 10:10:00,26.7,26.74,26.7,26.71,186500.0,11.3274,11.3444,11.3274,11.3317,186500.0
2011-06-23 10:15:00,26.71,26.73,26.67,26.68,165400.0,11.3317,11.3402,11.3147,11.319,165400.0
2011-06-23 10:20:00,26.68,26.68,26.6,26.6,200600.0,11.319,11.319,11.285,11.285,200600.0
2011-06-23 10:25:00,26.61,26.65,26.6,26.65,168500.0,11.2893,11.3062,11.285,11.3062,168500.0
2011-06-23 10:30:00,26.64,26.65,26.58,26.6,149800.0,11.302,11.3062,11.2765,11.285,149800.0
2011-06-23 10:35:00,26.59,26.6,26.57,26.59,114800.0,11.2808,11.285,11.2723,11.2808,114800.0
2011-06-23 10:40:00,26.59,26.63,26.59,26.61,131800.0,11.2808,11.2978,11.2808,11.2893,131800.0
2011-06-23 10:45:00,26.61,26.62,26.55,26.57,179100.0,11.2893,11.2935,11.2638,11.2723,179100.0
2011-06-23 10:50:00,26.57,26.57,26.53,26.54,242400.0,11.2723,11.2723,11.2553,11.2596,242400.0
2011-06-23 10:55:00,26.54,26.57,26.54,26.56,54800.0,11.2596,11.2723,11.2596,11.2681,54800.0
2011-06-23 11:00:00,26.57,26.59,26.56,26.59,67000.0,11.2723,11.2808,11.2681,11.2808,67000.0
2011-06-23 11:05:00,26.59,26.63,26.58,26.63,120900.0,11.2808,11.2978,11.2765,11.2978,120900.0
2011-06-23 11:10:00,26.63,26.64,26.6,26.64,144300.0,11.2978,11.302,11.285,11.302,144300.0
2011-06-23 11:15:00,26.64,26.68,26.61,26.68,150500.0,11.302,11.319,11.2893,11.319,150500.0
2011-06-23 11:20:00,26.68,26.71,26.68,26.69,117700.0,11.319,11.3317,11.319,11.3232,117700.0
2011-06-23 11:25:00,26.69,26.77,26.68,26.75,170900.0,11.3232,11.3571,11.319,11.3487,170900.0
2011-06-23 11:30:00,26.75,26.81,26.75,26.8,200700.0,11.3487,11.3741,11.3487,11.3699,200700.0
2011-06-23 11:35:00,26.8,26.84,26.78,26.78,265700.0,11.3699,11.3868,11.3614,11.3614,265700.0
2011-06-23 11:40:00,26.78,26.79,26.75,26.76,116500.0,11.3614,11.3656,11.3487,11.3529,116500.0
2011-06-23 11:45:00,26.75,26.75,26.71,26.73,174700.0,11.3487,11.3487,11.3317,11.3402,174700.0
2011-06-23 11:50:00,26.73,26.74,26.7,26.71,235000.0,11.3402,11.3444,11.3274,11.3317,235000.0
2011-06-23 11:55:00,26.71,26.71,26.7,26.71,61700.0,11.3317,11.3317,11.3274,11.3317,61700.0
2011-06-23 12:00:00,26.7,26.77,26.7,26.76,470400.0,11.3274,11.3571,11.3274,11.3529,470400.0
2011-06-23 12:05:00,26.76,26.76,26.72,26.74,63000.0,11.3529,11.3529,11.3359,11.3444,63000.0
2011-06-23 12:10:00,26.74,26.75,26.72,26.74,97600.0,11.3444,11.3487,11.3359,11.3444,97600.0
2011-06-23 12:15:00,26.74,26.74,26.71,26.72,118000.0,11.3444,11.3444,11.3317,11.3359,118000.0
2011-06-23 12:20:00,26.72,26.73,26.71,26.72,47000.0,11.3359,11.3402,11.3317,11.3359,47000.0
2011-06-23 12:25:00,26.71,26.72,26.66,26.66,163700.0,11.3317,11.3359,11.3105,11.3105,163700.0
2011-06-23 12:30:00,26.66,26.67,26.64,26.64,74900.0,11.3105,11.3147,11.302,11.302,74900.0
2011-06-23 12:35:00,26.65,26.65,26.61,26.62,122500.0,11.3062,11.3062,11.2893,11.2935,122500.0
2011-06-23 12:40:00,26.63,26.67,26.62,26.67,118600.0,11.2978,11.3147,11.2935,11.3147,118600.0
2011-06-23 12:45:00,26.67,26.69,26.66,26.69,44400.0,11.3147,11.3232,11.3105,11.3232,44400.0
2011-06-23 12:50:00,26.69,26.7,26.67,26.68,105400.0,11.3232,11.3274,11.3147,11.319,105400.0
2011-06-23 12:55:00,26.69,26.73,26.68,26.7,218900.0,11.3232,11.3402,11.319,11.3274,218900.0
2011-06-23 13:00:00,26.71,26.74,26.69,26.74,94700.0,11.3317,11.3444,11.3232,11.3444,94700.0
2011-06-23 13:05:00,26.74,26.75,26.71,26.72,83900.0,11.3444,11.3487,11.3317,11.3359,83900.0
2011-06-23 13:10:00,26.71,26.74,26.69,26.69,122200.0,11.3317,11.3444,11.3232,11.3232,122200.0
2011-06-23 13:15:00,26.69,26.71,26.66,26.67,77300.0,11.3232,11.3317,11.3105,11.3147,77300.0
2011-06-23 13:20:00,26.68,26.69,26.67,26.69,85800.0,11.319,11.3232,11.3147,11.3232,85800.0
2011-06-23 13:25:00,26.69,26.71,26.68,26.69,54600.0,11.3232,11.3317,11.319,11.3232,54600.0
2011-06-23 13:30:00,26.69,26.72,26.68,26.72,115900.0,11.3232,11.3359,11.319,11.3359,115900.0
2011-06-23 13:35:00,26.72,26.72,26.69,26.7,63600.0,11.3359,11.3359,11.3232,11.3274,63600.0
2011-06-23 13:40:00,26.7,26.7,26.69,26.69,58300.0,11.3274,11.3274,11.3232,11.3232,58300.0
2011-06-23 13:45:00,26.69,26.7,26.67,26.68,62900.0,11.3232,11.3274,11.3147,11.319,62900.0
2011-06-23 13:50:00,26.69,26.69,26.63,26.63,115800.0,11.3232,11.3232,11.2978,11.2978,115800.0
2011-06-23 13:55:00,26.64,26.67,26.64,26.67,40600.0,11.302,11.3147,11.302,11.3147,40600.0
2011-06-23 14:00:00,26.67,26.67,26.62,26.63,119500.0,11.3147,11.3147,11.2935,11.2978,119500.0
2011-06-23 14:05:00,26.63,26.66,26.62,26.66,72700.0,11.2978,11.3105,11.2935,11.3105,72700.0
2011-06-23 14:10:00,26.66,26.68,26.65,26.67,90600.0,11.3105,11.319,11.3062,11.3147,90600.0
2011-06-23 14:15:00,26.67,26.68,26.65,26.68,92500.0,11.3147,11.319,11.3062,11.319,92500.0
2011-06-23 14:20:00,26.68,26.7,26.66,26.69,65500.0,11.319,11.3274,11.3105,11.3232,65500.0
2011-06-23 14:25:00,26.69,26.7,26.66,26.67,83200.0,11.3232,11.3274,11.3105,11.3147,83200.0
2011-06-23 14:30:00,26.68,26.71,26.67,26.71,86500.0,11.319,11.3317,11.3147,11.3317,86500.0
2011-06-23 14:35:00,26.71,26.71,26.65,26.67,156400.0,11.3317,11.3317,11.3062,11.3147,156400.0
2011-06-23 14:40:00,26.67,26.69,26.66,26.67,163700.0,11.3147,11.3232,11.3105,11.3147,163700.0
2011-06-23 14:45:00,26.68,26.69,26.63,26.64,112000.0,11.319,11.3232,11.2978,11.302,112000.0
2011-06-23 14:50:00,26.65,26.67,26.63,26.65,108900.0,11.3062,11.3147,11.2978,11.3062,108900.0
2011-06-23 14:55:00,26.66,26.81,26.64,26.79,299400.0,11.3105,11.3741,11.302,11.3656,299400.0
2011-06-23 15:00:00,26.79,26.81,26.72,26.72,210600.0,11.3656,11.3741,11.3359,11.3359,210600.0
2011-06-23 15:05:00,26.73,26.78,26.69,26.76,241700.0,11.3402,11.3614,11.3232,11.3529,241700.0
2011-06-23 15:10:00,26.76,26.77,26.73,26.76,163500.0,11.3529,11.3571,11.3402,11.3529,163500.0
2011-06-23 15:15:00,26.75,26.81,26.75,26.78,143500.0,11.3487,11.3741,11.3487,11.3614,143500.0
2011-06-23 15:20:00,26.78,26.79,26.73,26.78,269200.0,11.3614,11.3656,11.3402,11.3614,269200.0
2011-06-23 15:25:00,26.78,26.8,26.74,26.75,117300.0,11.3614,11.3699,11.3444,11.3487,117300.0
2011-06-23 15:30:00,26.74,26.75,26.68,26.72,242300.0,11.3444,11.3487,11.319,11.3359,242300.0
2011-06-23 15:35:00,26.71,26.75,26.69,26.7,166600.0,11.3317,11.3487,11.3232,11.3274,166600.0
2011-06-23 15:40:00,26.7,26.74,26.7,26.7,210400.0,11.3274,11.3444,11.3274,11.3274,210400.0
2011-06-23 15:45:00,26.7,26.81,26.68,26.8,336700.0,11.3274,11.3741,11.319,11.3699,336700.0
2011-06-23 15:50:00,26.8,26.83,26.79,26.82,272600.0,11.3699,11.3826,11.3656,11.3784,272600.0
2011-06-23 15:55:00,26.83,26.87,26.82,26.85,575000.0,11.3826,11.3996,11.3784,11.3911,575000.0
2011-06-24 09:30:00,26.8,26.84,26.69,26.8,326000.0,11.3699,11.3868,11.3232,11.3699,326000.0
2011-06-24 09:35:00,26.8,26.8,26.73,26.75,107700.0,11.3699,11.3699,11.3402,11.3487,107700.0
2011-06-24 09:40:00,26.76,26.78,26.75,26.75,105600.0,11.3529,11.3614,11.3487,11.3487,105600.0
2011-06-24 09:45:00,26.76,26.79,26.75,26.79,110000.0,11.3529,11.3656,11.3487,11.3656,110000.0
2011-06-24 09:50:00,26.79,26.79,26.72,26.74,85900.0,11.3656,11.3656,11.3359,11.3444,85900.0
2011-06-24 09:55:00,26.73,26.79,26.73,26.78,113100.0,11.3402,11.3656,11.3402,11.3614,113100.0
2011-06-24 10:00:00,26.77,26.79,26.75,26.75,86000.0,11.3571,11.3656,11.3487,11.3487,86000.0
2011-06-24 10:05:00,26.75,26.77,26.73,26.77,137100.0,11.3487,11.3571,11.3402,11.3571,137100.0
2011-06-24 10:10:00,26.77,26.78,26.7,26.71,216100.0,11.3571,11.3614,11.3274,11.3317,216100.0
2011-06-24 10:15:00,26.71,26.72,26.68,26.69,107600.0,11.3317,11.3359,11.319,11.3232,107600.0
2011-06-24 10:20:00,26.69,26.72,26.68,26.68,64000.0,11.3232,11.3359,11.319,11.319,64000.0
2011-06-24 10:25:00,26.68,26.69,26.63,26.66,294000.0,11.319,11.3232,11.2978,11.3105,294000.0
2011-06-24 10:30:00,26.65,26.75,26.64,26.75,87700.0,11.3062,11.3487,11.302,11.3487,87700.0
2011-06-24 10:35:00,26.74,26.75,26.71,26.72,106600.0,11.3444,11.3487,11.3317,11.3359,106600.0
2011-06-24 10:40:00,26.72,26.73,26.7,26.7,78700.0,11.3359,11.3402,11.3274,11.3274,78700.0
2011-06-24 10:45:00,26.7,26.71,26.65,26.67,93500.0,11.3274,11.3317,11.3062,11.3147,93500.0
2011-06-24 10:50:00,26.67,26.67,26.64,26.67,106800.0,11.3147,11.3147,11.302,11.3147,106800.0
2011-06-24 10:55:00,26.68,26.71,26.65,26.7,69800.0,11.319,11.3317,11.3062,11.3274,69800.0
2011-06-24 11:00:00,26.69,26.74,26.69,26.73,81600.0,11.3232,11.3444,11.3232,11.3402,81600.0
2011-06-24 11:05:00,26.73,26.73,26.69,26.71,88900.0,11.3402,11.3402,11.3232,11.3317,88900.0
2011-06-24 11:10:00,26.71,26.72,26.69,26.71,139500.0,11.3317,11.3359,11.3232,11.3317,139500.0
2011-06-24 11:15:00,26.7,26.76,26.7,26.73,213600.0,11.3274,11.3529,11.3274,11.3402,213600.0
2011-06-24 11:20:00,26.74,26.76,26.73,26.74,84800.0,11.3444,11.3529,11.3402,11.3444,84800.0
2011-06-24 11:25:00,26.74,26.76,26.71,26.75,99200.0,11.3444,11.3529,11.3317,11.3487,99200.0
2011-06-24 11:30:00,26.75,26.76,26.74,26.75,79400.0,11.3487,11.3529,11.3444,11.3487,79400.0
2011-06-24 11:35:00,26.75,26.75,26.74,26.74,49100.0,11.3487,11.3487,11.3444,11.3444,49100.0
2011-06-24 11:40:00,26.74,26.76,26.72,26.74,106500.0,11.3444,11.3529,11.3359,11.3444,106500.0
2011-06-24 11:45:00,26.73,26.74,26.73,26.73,35400.0,11.3402,11.3444,11.3402,11.3402,35400.0
2011-06-24 11:50:00,26.73,26.74,26.73,26.74,179300.0,11.3402,11.3444,11.3402,11.3444,179300.0
2011-06-24 11:55:00,26.74,26.75,26.71,26.73,131400.0,11.3444,11.3487,11.3317,11.3402,131400.0
2011-06-24 12:00:00,26.73,26.74,26.72,26.74,95800.0,11.3402,11.3444,11.3359,11.3444,95800.0
2011-06-24 12:05:00,26.73,26.74,26.7,26.72,123000.0,11.3402,11.3444,11.3274,11.3359,123000.0
2011-06-24 12:10:00,26.72,26.72,26.69,26.69,189400.0,11.3359,11.3359,11.3232,11.3232,189400.0
2011-06-24 12:15:00,26.69,26.73,26.69,26.71,257000.0,11.3232,11.3402,11.3232,11.3317,257000.0
2011-06-24 12:20:00,26.7,26.72,26.69,26.7,93500.0,11.3274,11.3359,11.3232,11.3274,93500.0
2011-06-24 12:25:00,26.69,26.7,26.69,26.69,50200.0,11.3232,11.3274,11.3232,11.3232,50200.0
2011-06-24 12:30:00,26.69,26.72,26.69,26.72,30200.0,11.3232,11.3359,11.3232,11.3359,30200.0
2011-06-24 12:35:00,26.72,26.74,26.71,26.73,53200.0,11.3359,11.3444,11.3317,11.3402,53200.0
2011-06-24 12:40:00,26.73,26.74,26.72,26.74,26400.0,11.3402,11.3444,11.3359,11.3444,26400.0
2011-06-24 12:45:00,26.73,26.74,26.71,26.72,117400.0,11.3402,11.3444,11.3317,11.3359,117400.0
2011-06-24 12:50:00,26.72,26.73,26.67,26.7,144400.0,11.3359,11.3402,11.3147,11.3274,144400.0
2011-06-24 12:55:00,26.69,26.71,26.69,26.7,33800.0,11.3232,11.3317,11.3232,11.3274,33800.0
2011-06-24 13:00:00,26.7,26.71,26.68,26.69,93300.0,11.3274,11.3317,11.319,11.3232,93300.0
2011-06-24 13:05:00,26.69,26.71,26.68,26.71,59300.0,11.3232,11.3317,11.319,11.3317,59300.0
2011-06-24 13:10:00,26.7,26.73,26.69,26.72,91900.0,11.3274,11.3402,11.3232,11.3359,91900.0
2011-06-24 13:15:00,26.71,26.74,26.71,26.74,32300.0,11.3317,11.3444,11.3317,11.3444,32300.0
2011-06-24 13:20:00,26.73,26.75,26.73,26.75,35300.0,11.3402,11.3487,11.3402,11.3487,35300.0
2011-06-24 13:25:00,26.75,26.76,26.74,26.75,59000.0,11.3487,11.3529,11.3444,11.3487,59000.0
2011-06-24 13:30:00,26.74,26.75,26.72,26.72,103100.0,11.3444,11.3487,11.3359,11.3359,103100.0
2011-06-24 13:35:00,26.73,26.78,26.72,26.78,75900.0,11.3402,11.3614,11.3359,11.3614,75900.0
2011-06-24 13:40:00,26.78,26.8,26.74,26.75,137900.0,11.3614,11.3699,11.3444,11.3487,137900.0
2011-06-24 13:45:00,26.75,26.75,26.74,26.75,33700.0,11.3487,11.3487,11.3444,11.3487,33700.0
2011-06-24 13:50:00,26.75,26.76,26.74,26.75,96000.0,11.3487,11.3529,11.3444,11.3487,96000.0
2011-06-24 13:55:00,26.75,26.76,26.74,26.75,157500.0,11.3487,11.3529,11.3444,11.3487,157500.0
2011-06-24 14:00:00,26.75,26.76,26.72,26.73,87500.0,11.3487,11.3529,11.3359,11.3402,87500.0
2011-06-24 14:05:00,26.72,26.73,26.7,26.71,84000.0,11.3359,11.3402,11.3274,11.3317,84000.0
2011-06-24 14:10:00,26.71,26.73,26.69,26.7,98500.0,11.3317,11.3402,11.3232,11.3274,98500.0
2011-06-24 14:15:00,26.7,26.74,26.69,26.74,44300.0,11.3274,11.3444,11.3232,11.3444,44300.0
2011-06-24 14:20:00,26.74,26.77,26.73,26.75,186400.0,11.3444,11.3571,11.3402,11.3487,186400.0
2011-06-24 14:25:00,26.75,26.76,26.75,26.75,34700.0,11.3487,11.3529,11.3487,11.3487,34700.0
2011-06-24 14:30:00,26.75,26.76,26.74,26.74,48200.0,11.3487,11.3529,11.3444,11.3444,48200.0
2011-06-24 14:35:00,26.74,26.75,26.73,26.74,51600.0,11.3444,11.3487,11.3402,11.3444,51600.0
2011-06-24 14:40:00,26.74,26.77,26.73,26.77,84100.0,11.3444,11.3571,11.3402,11.3571,84100.0
2011-06-24 14:45:00,26.76,26.79,26.76,26.77,57500.0,11.3529,11.3656,11.3529,11.3571,57500.0
2011-06-24 14:50:00,26.77,26.78,26.77,26.77,24100.0,11.3571,11.3614,11.3571,11.3571,24100.0
2011-06-24 14:55:00,26.77,26.78,26.74,26.75,133900.0,11.3571,11.3614,11.3444,11.3487,133900.0
2011-06-24 15:00:00,26.75,26.76,26.74,26.74,85600.0,11.3487,11.3529,11.3444,11.3444,85600.0
2011-06-24 15:05:00,26.75,26.75,26.72,26.72,100400.0,11.3487,11.3487,11.3359,11.3359,100400.0
2011-06-24 15:10:00,26.72,26.73,26.72,26.72,34200.0,11.3359,11.3402,11.3359,11.3359,34200.0
2011-06-24 15:15:00,26.72,26.75,26.72,26.73,71500.0,11.3359,11.3487,11.3359,11.3402,71500.0
2011-06-24 15:20:00,26.73,26.74,26.71,26.71,87400.0,11.3402,11.3444,11.3317,11.3317,87400.0
2011-06-24 15:25:00,26.71,26.72,26.71,26.71,46600.0,11.3317,11.3359,11.3317,11.3317,46600.0
2011-06-24 15:30:00,26.71,26.74,26.71,26.74,83900.0,11.3317,11.3444,11.3317,11.3444,83900.0
2011-06-24 15:35:00,26.74,26.76,26.72,26.73,110600.0,11.3444,11.3529,11.3359,11.3402,110600.0
2011-06-24 15:40:00,26.72,26.75,26.72,26.72,116700.0,11.3359,11.3487,11.3359,11.3359,116700.0
2011-06-24 15:45:00,26.73,26.79,26.72,26.74,331800.0,11.3402,11.3656,11.3359,11.3444,331800.0
2011-06-24 15:50:00,26.74,26.74,26.7,26.72,204800.0,11.3444,11.3444,11.3274,11.3359,204800.0
2011-06-24 15:55:00,26.72,26.78,26.71,26.77,706300.0,11.3359,11.3614,11.3317,11.3571,706300.0
2011-06-27 09:30:00,26.78,26.83,26.77,26.8,267200.0,11.3614,11.3826,11.3571,11.3699,267200.0
2011-06-27 09:35:00,26.8,26.82,26.72,26.72,112300.0,11.3699,11.3784,11.3359,11.3359,112300.0
2011-06-27 09:40:00,26.73,26.78,26.7,26.78,131000.0,11.3402,11.3614,11.3274,11.3614,131000.0
2011-06-27 09:45:00,26.78,26.78,26.74,26.74,117100.0,11.3614,11.3614,11.3444,11.3444,117100.0
2011-06-27 09:50:00,26.75,26.75,26.67,26.69,141300.0,11.3487,11.3487,11.3147,11.3232,141300.0
2011-06-27 09:55:00,26.69,26.8,26.69,26.78,104200.0,11.3232,11.3699,11.3232,11.3614,104200.0
2011-06-27 10:00:00,26.79,26.81,26.75,26.78,277000.0,11.3656,11.3741,11.3487,11.3614,277000.0
2011-06-27 10:05:00,26.78,26.78,26.72,26.73,89000.0,11.3614,11.3614,11.3359,11.3402,89000.0
2011-06-27 10:10:00,26.74,26.76,26.73,26.74,73300.0,11.3444,11.3529,11.3402,11.3444,73300.0
2011-06-27 10:15:00,26.75,26.75,26.71,26.75,244100.0,11.3487,11.3487,11.3317,11.3487,244100.0
2011-06-27 10:20:00,26.75,26.78,26.72,26.76,109100.0,11.3487,11.3614,11.3359,11.3529,109100.0
2011-06-27 10:25:00,26.76,26.78,26.75,26.76,83300.0,11.3529,11.3614,11.3487,11.3529,83300.0
2011-06-27 10:30:00,26.76,26.77,26.75,26.75,61800.0,11.3529,11.3571,11.3487,11.3487,61800.0
2011-06-27 10:35:00,26.75,26.76,26.74,26.74,172700.0,11.3487,11.3529,11.3444,11.3444,172700.0
2011-06-27 10:40:00,26.75,26.76,26.73,26.74,152000.0,11.3487,11.3529,11.3402,11.3444,152000.0
2011-06-27 10:45:00,26.73,26.76,26.73,26.74,198000.0,11.3402,11.3529,11.3402,11.3444,198000.0
2011-06-27 10:50:00,26.74,26.77,26.73,26.76,120600.0,11.3444,11.3571,11.3402,11.3529,120600.0
2011-06-27 10:55:00,26.77,26.8,26.77,26.78,128400.0,11.3571,11.3699,11.3571,11.3614,128400.0
2011-06-27 11:00:00,26.79,26.79,26.76,26.77,204500.0,11.3656,11.3656,11.3529,11.3571,204500.0
2011-06-27 11:05:00,26.78,26.78,26.76,26.76,34400.0,11.3614,11.3614,11.3529,11.3529,34400.0
2011-06-27 11:10:00,26.76,26.77,26.76,26.76,23700.0,11.3529,11.3571,11.3529,11.3529,23700.0
2011-06-27 11:15:00,26.76,26.77,26.73,26.73,54500.0,11.3529,11.3571,11.3402,11.3402,54500.0
2011-06-27 11:20:00,26.73,26.74,26.73,26.73,20900.0,11.3402,11.3444,11.3402,11.3402,20900.0
2011-06-27 11:25:00,26.73,26.75,26.73,26.74,73500.0,11.3402,11.3487,11.3402,11.3444,73500.0
2011-06-27 11:30:00,26.74,26.74,26.71,26.73,278200.0,11.3444,11.3444,11.3317,11.3402,278200.0
2011-06-27 11:35:00,26.73,26.73,26.7,26.72,140500.0,11.3402,11.3402,11.3274,11.3359,140500.0
2011-06-27 11:40:00,26.72,26.73,26.7,26.72,117800.0,11.3359,11.3402,11.3274,11.3359,117800.0
2011-06-27 11:45:00,26.72,26.75,26.71,26.75,105500.0,11.3359,11.3487,11.3317,11.3487,105500.0
2011-06-27 11:50:00,26.75,26.77,26.74,26.75,113700.0,11.3487,11.3571,11.3444,11.3487,113700.0
2011-06-27 11:55:00,26.76,26.77,26.75,26.76,39700.0,11.3529,11.3571,11.3487,11.3529,39700.0
2011-06-27 12:00:00,26.76,26.76,26.74,26.74,68900.0,11.3529,11.3529,11.3444,11.3444,68900.0
2011-06-27 12:05:00,26.74,26.75,26.73,26.74,74200.0,11.3444,11.3487,11.3402,11.3444,74200.0
2011-06-27 12:10:00,26.74,26.75,26.73,26.73,29000.0,11.3444,11.3487,11.3402,11.3402,29000.0
2011-06-27 12:15:00,26.73,26.74,26.71,26.71,29300.0,11.3402,11.3444,11.3317,11.3317,29300.0
2011-06-27 12:20:00,26.71,26.73,26.71,26.72,55100.0,11.3317,11.3402,11.3317,11.3359,55100.0
2011-06-27 12:25:00,26.72,26.73,26.72,26.72,19900.0,11.3359,11.3402,11.3359,11.3359,19900.0
2011-06-27 12:30:00,26.72,26.73,26.72,26.72,9100.0,11.3359,11.3402,11.3359,11.3359,9100.0
2011-06-27 12:35:00,26.72,26.73,26.72,26.72,17700.0,11.3359,11.3402,11.3359,11.3359,17700.0
2011-06-27 12:40:00,26.73,26.75,26.72,26.74,67200.0,11.3402,11.3487,11.3359,11.3444,67200.0
2011-06-27 12:45:00,26.75,26.75,26.73,26.73,33400.0,11.3487,11.3487,11.3402,11.3402,33400.0
2011-06-27 12:50:00,26.73,26.74,26.73,26.74,24500.0,11.3402,11.3444,11.3402,11.3444,24500.0
2011-06-27 12:55:00,26.74,26.75,26.73,26.74,51000.0,11.3444,11.3487,11.3402,11.3444,51000.0
2011-06-27 13:00:00,26.74,26.75,26.73,26.73,43300.0,11.3444,11.3487,11.3402,11.3402,43300.0
2011-06-27 13:05:00,26.73,26.74,26.72,26.73,54700.0,11.3402,11.3444,11.3359,11.3402,54700.0
2011-06-27 13:10:00,26.72,26.75,26.72,26.75,61100.0,11.3359,11.3487,11.3359,11.3487,61100.0
2011-06-27 13:15:00,26.75,26.75,26.73,26.73,42900.0,11.3487,11.3487,11.3402,11.3402,42900.0
2011-06-27 13:20:00,26.73,26.75,26.73,26.75,49400.0,11.3402,11.3487,11.3402,11.3487,49400.0
2011-06-27 13:25:00,26.75,26.75,26.74,26.74,33700.0,11.3487,11.3487,11.3444,11.3444,33700.0
2011-06-27 13:30:00,26.74,26.76,26.73,26.76,100400.0,11.3444,11.3529,11.3402,11.3529,100400.0
2011-06-27 13:35:00,26.76,26.76,26.75,26.76,18300.0,11.3529,11.3529,11.3487,11.3529,18300.0
2011-06-27 13:40:00,26.76,26.78,26.75,26.78,44200.0,11.3529,11.3614,11.3487,11.3614,44200.0
2011-06-27 13:45:00,26.77,26.78,26.77,26.77,28500.0,11.3571,11.3614,11.3571,11.3571,28500.0
2011-06-27 13:50:00,26.77,26.8,26.77,26.8,49400.0,11.3571,11.3699,11.3571,11.3699,49400.0
2011-06-27 13:55:00,26.79,26.8,26.78,26.78,100400.0,11.3656,11.3699,11.3614,11.3614,100400.0
2011-06-27 14:00:00,26.79,26.81,26.78,26.8,155000.0,11.3656,11.3741,11.3614,11.3699,155000.0
2011-06-27 14:05:00,26.8,26.8,26.78,26.8,218300.0,11.3699,11.3699,11.3614,11.3699,218300.0
2011-06-27 14:10:00,26.8,26.81,26.79,26.8,93500.0,11.3699,11.3741,11.3656,11.3699,93500.0
2011-06-27 14:15:00,26.79,26.8,26.75,26.76,161300.0,11.3656,11.3699,11.3487,11.3529,161300.0
2011-06-27 14:20:00,26.76,26.76,26.74,26.75,93000.0,11.3529,11.3529,11.3444,11.3487,93000.0
2011-06-27 14:25:00,26.76,26.76,26.74,26.75,138400.0,11.3529,11.3529,11.3444,11.3487,138400.0
2011-06-27 14:30:00,26.74,26.75,26.73,26.74,36500.0,11.3444,11.3487,11.3402,11.3444,36500.0
2011-06-27 14:35:00,26.74,26.75,26.72,26.73,147000.0,11.3444,11.3487,11.3359,11.3402,147000.0
2011-06-27 14:40:00,26.73,26.74,26.72,26.73,125300.0,11.3402,11.3444,11.3359,11.3402,125300.0
2011-06-27 14:45:00,26.73,26.74,26.72,26.73,190700.0,11.3402,11.3444,11.3359,11.3402,190700.0
2011-06-27 14:50:00,26.73,26.73,26.72,26.73,33000.0,11.3402,11.3402,11.3359,11.3402,33000.0
2011-06-27 14:55:00,26.73,26.76,26.72,26.76,59600.0,11.3402,11.3529,11.3359,11.3529,59600.0
2011-06-27 15:00:00,26.76,26.77,26.75,26.76,31100.0,11.3529,11.3571,11.3487,11.3529,31100.0
2011-06-27 15:05:00,26.77,26.77,26.75,26.75,62900.0,11.3571,11.3571,11.3487,11.3487,62900.0
2011-06-27 15:10:00,26.76,26.76,26.75,26.76,53900.0,11.3529,11.3529,11.3487,11.3529,53900.0
2011-06-27 15:15:00,26.76,26.76,26.74,26.75,178000.0,11.3529,11.3529,11.3444,11.3487,178000.0
2011-06-27 15:20:00,26.75,26.77,26.74,26.77,223600.0,11.3487,11.3571,11.3444,11.3571,223600.0
2011-06-27 15:25:00,26.77,26.78,26.76,26.76,96000.0,11.3571,11.3614,11.3529,11.3529,96000.0
2011-06-27 15:30:00,26.77,26.79,26.76,26.78,137600.0,11.3571,11.3656,11.3529,11.3614,137600.0
2011-06-27 15:35:00,26.77,26.78,26.76,26.77,150100.0,11.3571,11.3614,11.3529,11.3571,150100.0
2011-06-27 15:40:00,26.76,26.78,26.76,26.78,157300.0,11.3529,11.3614,11.3529,11.3614,157300.0
2011-06-27 15:45:00,26.78,26.79,26.77,26.78,210300.0,11.3614,11.3656,11.3571,11.3614,210300.0
2011-06-27 15:50:00,26.77,26.78,26.75,26.77,307000.0,11.3571,11.3614,11.3487,11.3571,307000.0
2011-06-27 15:55:00,26.77,26.77,26.76,26.76,507300.0,11.3571,11.3571,11.3529,11.3529,507300.0
2011-06-28 09:30:00,26.43,26.52,26.26,26.27,1066300.0,11.2129,11.2511,11.1408,11.145,1066300.0
2011-06-28 09:35:00,26.28,26.32,26.18,26.21,456000.0,11.1493,11.1662,11.1068,11.1196,456000.0
2011-06-28 09:40:00,26.2,26.29,26.15,26.29,623600.0,11.1153,11.1535,11.0941,11.1535,623600.0
2011-06-28 09:45:00,26.29,26.35,26.28,26.33,313100.0,11.1535,11.179,11.1493,11.1705,313100.0
2011-06-28 09:50:00,26.33,26.36,26.29,26.33,574400.0,11.1705,11.1832,11.1535,11.1705,574400.0
2011-06-28 09:55:00,26.33,26.39,26.33,26.35,366200.0,11.1705,11.1959,11.1705,11.179,366200.0
2011-06-28 10:00:00,26.35,26.35,26.3,26.3,227800.0,11.179,11.179,11.1577,11.1577,227800.0
2011-06-28 10:05:00,26.31,26.32,26.18,26.2,403900.0,11.162,11.1662,11.1068,11.1153,403900.0
2011-06-28 10:10:00,26.19,26.2,26.14,26.15,352000.0,11.1111,11.1153,11.0899,11.0941,352000.0
2011-06-28 10:15:00,26.16,26.18,26.1,26.1,376100.0,11.0984,11.1068,11.0729,11.0729,376100.0
2011-06-28 10:20:00,26.11,26.13,26.04,26.09,554100.0,11.0771,11.0856,11.0474,11.0687,554100.0
2011-06-28 10:25:00,26.08,26.09,26.02,26.06,573100.0,11.0644,11.0687,11.039,11.0559,573100.0
2011-06-28 10:30:00,26.06,26.08,26.02,26.03,607300.0,11.0559,11.0644,11.039,11.0432,607300.0
2011-06-28 10:35:00,26.03,26.03,26.01,26.02,309100.0,11.0432,11.0432,11.0347,11.039,309100.0
2011-06-28 10:40:00,26.03,26.09,26.02,26.08,234500.0,11.0432,11.0687,11.039,11.0644,234500.0
2011-06-28 10:45:00,26.07,26.1,26.07,26.09,145900.0,11.0602,11.0729,11.0602,11.0687,145900.0
2011-06-28 10:50:00,26.1,26.1,26.07,26.08,246300.0,11.0729,11.0729,11.0602,11.0644,246300.0
2011-06-28 10:55:00,26.09,26.1,26.07,26.07,105400.0,11.0687,11.0729,11.0602,11.0602,105400.0
2011-06-28 11:00:00,26.07,26.1,26.07,26.07,261400.0,11.0602,11.0729,11.0602,11.0602,261400.0
2011-06-28 11:05:00,26.08,26.1,26.07,26.07,227900.0,11.0644,11.0729,11.0602,11.0602,227900.0
2011-06-28 11:10:00,26.07,26.08,26.04,26.04,344600.0,11.0602,11.0644,11.0474,11.0474,344600.0
2011-06-28 11:15:00,26.04,26.07,26.03,26.05,241400.0,11.0474,11.0602,11.0432,11.0517,241400.0
2011-06-28 11:20:00,26.05,26.05,26.02,26.02,175400.0,11.0517,11.0517,11.039,11.039,175400.0
2011-06-28 11:25:00,26.02,26.03,26.01,26.03,189600.0,11.039,11.0432,11.0347,11.0432,189600.0
2011-06-28 11:30:00,26.02,26.06,26.02,26.02,171200.0,11.039,11.0559,11.039,11.039,171200.0
2011-06-28 11:35:00,26.03,26.03,26.02,26.02,98400.0,11.0432,11.0432,11.039,11.039,98400.0
2011-06-28 11:40:00,26.02,26.03,26.01,26.01,119000.0,11.039,11.0432,11.0347,11.0347,119000.0
2011-06-28 11:45:00,26.02,26.02,25.94,25.95,649300.0,11.039,11.039,11.005,11.0093,649300.0
2011-06-28 11:50:00,25.95,25.96,25.92,25.95,305000.0,11.0093,11.0135,10.9965,11.0093,305000.0
2011-06-28 11:55:00,25.94,25.98,25.94,25.98,202200.0,11.005,11.022,11.005,11.022,202200.0
2011-06-28 12:00:00,25.98,26.04,25.97,26.04,197700.0,11.022,11.0474,11.0177,11.0474,197700.0
2011-06-28 12:05:00,26.04,26.04,26.03,26.03,70400.0,11.0474,11.0474,11.0432,11.0432,70400.0
2011-06-28 12:10:00,26.03,26.04,26.0,26.0,137700.0,11.0432,11.0474,11.0305,11.0305,137700.0
2011-06-28 12:15:00,26.0,26.03,26.0,26.02,162400.0,11.0305,11.0432,11.0305,11.039,162400.0
2011-06-28 12:20:00,26.02,26.03,26.0,26.01,117600.0,11.039,11.0432,11.0305,11.0347,117600.0
2011-06-28 12:25:00,26.0,26.01,25.98,25.99,144900.0,11.0305,11.0347,11.022,11.0262,144900.0
2011-06-28 12:30:00,25.99,26.0,25.98,25.99,139300.0,11.0262,11.0305,11.022,11.0262,139300.0
2011-06-28 12:35:00,25.99,26.0,25.97,25.98,196700.0,11.0262,11.0305,11.0177,11.022,196700.0
2011-06-28 12:40:00,25.98,26.01,25.97,26.01,323700.0,11.022,11.0347,11.0177,11.0347,323700.0
2011-06-28 12:45:00,26.01,26.04,26.01,26.02,124300.0,11.0347,11.0474,11.0347,11.039,124300.0
2011-06-28 12:50:00,26.03,26.04,26.02,26.03,88800.0,11.0432,11.0474,11.039,11.0432,88800.0
2011-06-28 12:55:00,26.03,26.07,26.03,26.06,143500.0,11.0432,11.0602,11.0432,11.0559,143500.0
2011-06-28 13:00:00,26.05,26.1,26.04,26.08,291400.0,11.0517,11.0729,11.0474,11.0644,291400.0
2011-06-28 13:05:00,26.08,26.1,26.08,26.1,164000.0,11.0644,11.0729,11.0644,11.0729,164000.0
2011-06-28 13:10:00,26.1,26.1,26.09,26.09,75700.0,11.0729,11.0729,11.0687,11.0687,75700.0
2011-06-28 13:15:00,26.1,26.14,26.09,26.13,180700.0,11.0729,11.0899,11.0687,11.0856,180700.0
2011-06-28 13:20:00,26.13,26.14,26.11,26.11,143700.0,11.0856,11.0899,11.0771,11.0771,143700.0
2011-06-28 13:25:00,26.11,26.12,26.1,26.11,110100.0,11.0771,11.0814,11.0729,11.0771,110100.0
2011-06-28 13:30:00,26.11,26.11,26.1,26.11,96200.0,11.0771,11.0771,11.0729,11.0771,96200.0
2011-06-28 13:35:00,26.11,26.12,26.1,26.12,121200.0,11.0771,11.0814,11.0729,11.0814,121200.0
2011-06-28 13:40:00,26.12,26.12,26.1,26.11,148400.0,11.0814,11.0814,11.0729,11.0771,148400.0
2011-06-28 13:45:00,26.12,26.15,26.11,26.13,223500.0,11.0814,11.0941,11.0771,11.0856,223500.0
2011-06-28 13:50:00,26.13,26.14,26.11,26.12,173200.0,11.0856,11.0899,11.0771,11.0814,173200.0
2011-06-28 13:55:00,26.12,26.13,26.12,26.13,71700.0,11.0814,11.0856,11.0814,11.0856,71700.0
2011-06-28 14:00:00,26.13,26.17,26.12,26.17,303600.0,11.0856,11.1026,11.0814,11.1026,303600.0
2011-06-28 14:05:00,26.17,26.19,26.16,26.18,170800.0,11.1026,11.1111,11.0984,11.1068,170800.0
2011-06-28 14:10:00,26.19,26.19,26.15,26.15,208900.0,11.1111,11.1111,11.0941,11.0941,208900.0
2011-06-28 14:15:00,26.16,26.2,26.16,26.19,113100.0,11.0984,11.1153,11.0984,11.1111,113100.0
2011-06-28 14:20:00,26.2,26.2,26.19,26.2,73800.0,11.1153,11.1153,11.1111,11.1153,73800.0
2011-06-28 14:25:00,26.2,26.2,26.19,26.2,126700.0,11.1153,11.1153,11.1111,11.1153,126700.0
2011-06-28 14:30:00,26.19,26.24,26.19,26.23,240900.0,11.1111,11.1323,11.1111,11.1281,240900.0
2011-06-28 14:35:00,26.24,26.25,26.21,26.24,286800.0,11.1323,11.1365,11.1196,11.1323,286800.0
2011-06-28 14:40:00,26.24,26.24,26.23,26.23,112000.0,11.1323,11.1323,11.1281,11.1281,112000.0
2011-06-28 14:45:00,26.23,26.24,26.2,26.21,259700.0,11.1281,11.1323,11.1153,11.1196,259700.0
2011-06-28 14:50:00,26.2,26.23,26.18,26.21,225000.0,11.1153,11.1281,11.1068,11.1196,225000.0
2011-06-28 14:55:00,26.21,26.24,26.21,26.23,138300.0,11.1196,11.1323,11.1196,11.1281,138300.0
2011-06-28 15:00:00,26.24,26.25,26.23,26.24,132900.0,11.1323,11.1365,11.1281,11.1323,132900.0
2011-06-28 15:05:00,26.25,26.26,26.23,26.23,198200.0,11.1365,11.1408,11.1281,11.1281,198200.0
2011-06-28 15:10:00,26.23,26.26,26.23,26.25,177500.0,11.1281,11.1408,11.1281,11.1365,177500.0
2011-06-28 15:15:00,26.25,26.26,26.25,26.26,130500.0,11.1365,11.1408,11.1365,11.1408,130500.0
2011-06-28 15:20:00,26.26,26.27,26.25,26.27,160600.0,11.1408,11.145,11.1365,11.145,160600.0
2011-06-28 15:25:00,26.26,26.27,26.26,26.27,123800.0,11.1408,11.145,11.1408,11.145,123800.0
2011-06-28 15:30:00,26.27,26.3,26.26,26.29,226400.0,11.145,11.1577,11.1408,11.1535,226400.0
2011-06-28 15:35:00,26.3,26.3,26.26,26.26,345100.0,11.1577,11.1577,11.1408,11.1408,345100.0
2011-06-28 15:40:00,26.27,26.29,26.26,26.28,324100.0,11.145,11.1535,11.1408,11.1493,324100.0
2011-06-28 15:45:00,26.29,26.32,26.28,26.29,483600.0,11.1535,11.1662,11.1493,11.1535,483600.0
2011-06-28 15:50:00,26.29,26.3,26.28,26.29,379300.0,11.1535,11.1577,11.1493,11.1535,379300.0
2011-06-28 15:55:00,26.3,26.36,26.29,26.36,1049400.0,11.1577,11.1832,11.1535,11.1832,1049400.0
2011-06-29 09:30:00,26.38,26.5,26.35,26.48,460200.0,11.1917,11.2426,11.179,11.2341,460200.0
2011-06-29 09:35:00,26.49,26.54,26.41,26.41,341400.0,11.2384,11.2596,11.2044,11.2044,341400.0
2011-06-29 09:40:00,26.42,26.42,26.3,26.3,242900.0,11.2087,11.2087,11.1577,11.1577,242900.0
2011-06-29 09:45:00,26.3,26.32,26.27,26.29,196200.0,11.1577,11.1662,11.145,11.1535,196200.0
2011-06-29 09:50:00,26.29,26.3,26.21,26.22,295200.0,11.1535,11.1577,11.1196,11.1238,295200.0
2011-06-29 09:55:00,26.21,26.23,26.17,26.23,208200.0,11.1196,11.1281,11.1026,11.1281,208200.0
2011-06-29 10:00:00,26.23,26.26,26.17,26.2,428200.0,11.1281,11.1408,11.1026,11.1153,428200.0
2011-06-29 10:05:00,26.2,26.31,26.19,26.3,240900.0,11.1153,11.162,11.1111,11.1577,240900.0
2011-06-29 10:10:00,26.3,26.3,26.23,26.24,182000.0,11.1577,11.1577,11.1281,11.1323,182000.0
2011-06-29 10:15:00,26.25,26.27,26.21,26.22,169000.0,11.1365,11.145,11.1196,11.1238,169000.0
2011-06-29 10:20:00,26.22,26.23,26.2,26.2,113200.0,11.1238,11.1281,11.1153,11.1153,113200.0
2011-06-29 10:25:00,26.2,26.2,26.13,26.14,337500.0,11.1153,11.1153,11.0856,11.0899,337500.0
2011-06-29 10:30:00,26.13,26.15,26.11,26.13,1098400.0,11.0856,11.0941,11.0771,11.0856,1098400.0
2011-06-29 10:35:00,26.12,26.12,26.04,26.05,373200.0,11.0814,11.0814,11.0474,11.0517,373200.0
2011-06-29 10:40:00,26.04,26.1,26.04,26.09,177000.0,11.0474,11.0729,11.0474,11.0687,177000.0
2011-06-29 10:45:00,26.09,26.11,26.08,26.09,305400.0,11.0687,11.0771,11.0644,11.0687,305400.0
2011-06-29 10:50:00,26.09,26.1,26.07,26.08,212300.0,11.0687,11.0729,11.0602,11.0644,212300.0
2011-06-29 10:55:00,26.08,26.08,26.07,26.08,231300.0,11.0644,11.0644,11.0602,11.0644,231300.0
2011-06-29 11:00:00,26.08,26.1,26.06,26.07,170300.0,11.0644,11.0729,11.0559,11.0602,170300.0
2011-06-29 11:05:00,26.07,26.1,26.06,26.07,216700.0,11.0602,11.0729,11.0559,11.0602,216700.0
2011-06-29 11:10:00,26.08,26.11,26.07,26.1,150800.0,11.0644,11.0771,11.0602,11.0729,150800.0
2011-06-29 11:15:00,26.1,26.1,26.09,26.1,70400.0,11.0729,11.0729,11.0687,11.0729,70400.0
2011-06-29 11:20:00,26.09,26.11,26.09,26.11,318500.0,11.0687,11.0771,11.0687,11.0771,318500.0
2011-06-29 11:25:00,26.1,26.11,26.06,26.06,269200.0,11.0729,11.0771,11.0559,11.0559,269200.0
2011-06-29 11:30:00,26.06,26.09,26.06,26.07,139500.0,11.0559,11.0687,11.0559,11.0602,139500.0
2011-06-29 11:35:00,26.07,26.1,26.07,26.1,195600.0,11.0602,11.0729,11.0602,11.0729,195600.0
2011-06-29 11:40:00,26.09,26.11,26.09,26.1,359100.0,11.0687,11.0771,11.0687,11.0729,359100.0
2011-06-29 11:45:00,26.11,26.18,26.1,26.18,134000.0,11.0771,11.1068,11.0729,11.1068,134000.0
2011-06-29 11:50:00,26.17,26.2,26.16,26.16,241400.0,11.1026,11.1153,11.0984,11.0984,241400.0
2011-06-29 11:55:00,26.16,26.17,26.12,26.15,280400.0,11.0984,11.1026,11.0814,11.0941,280400.0
2011-06-29 12:00:00,26.14,26.15,26.14,26.14,87300.0,11.0899,11.0941,11.0899,11.0899,87300.0
2011-06-29 12:05:00,26.14,26.15,26.11,26.11,129800.0,11.0899,11.0941,11.0771,11.0771,129800.0
2011-06-29 12:10:00,26.11,26.12,26.08,26.1,158000.0,11.0771,11.0814,11.0644,11.0729,158000.0
2011-06-29 12:15:00,26.09,26.12,26.09,26.1,130900.0,11.0687,11.0814,11.0687,11.0729,130900.0
2011-06-29 12:20:00,26.1,26.11,26.09,26.1,117800.0,11.0729,11.0771,11.0687,11.0729,117800.0
2011-06-29 12:25:00,26.1,26.1,26.08,26.09,94800.0,11.0729,11.0729,11.0644,11.0687,94800.0
2011-06-29 12:30:00,26.1,26.11,26.09,26.1,254700.0,11.0729,11.0771,11.0687,11.0729,254700.0
2011-06-29 12:35:00,26.1,26.15,26.1,26.15,128600.0,11.0729,11.0941,11.0729,11.0941,128600.0
2011-06-29 12:40:00,26.15,26.16,26.14,26.15,115400.0,11.0941,11.0984,11.0899,11.0941,115400.0
2011-06-29 12:45:00,26.15,26.16,26.14,26.16,116700.0,11.0941,11.0984,11.0899,11.0984,116700.0
2011-06-29 12:50:00,26.15,26.16,26.12,26.13,213100.0,11.0941,11.0984,11.0814,11.0856,213100.0
2011-06-29 12:55:00,26.13,26.13,26.12,26.13,41300.0,11.0856,11.0856,11.0814,11.0856,41300.0
2011-06-29 13:00:00,26.12,26.13,26.11,26.12,146600.0,11.0814,11.0856,11.0771,11.0814,146600.0
2011-06-29 13:05:00,26.11,26.12,26.11,26.11,171900.0,11.0771,11.0814,11.0771,11.0771,171900.0
2011-06-29 13:10:00,26.12,26.12,26.09,26.09,270400.0,11.0814,11.0814,11.0687,11.0687,270400.0
2011-06-29 13:15:00,26.1,26.1,26.09,26.1,51500.0,11.0729,11.0729,11.0687,11.0729,51500.0
2011-06-29 13:20:00,26.09,26.1,26.09,26.1,87100.0,11.0687,11.0729,11.0687,11.0729,87100.0
2011-06-29 13:25:00,26.1,26.1,26.09,26.09,71200.0,11.0729,11.0729,11.0687,11.0687,71200.0
2011-06-29 13:30:00,26.09,26.12,26.09,26.09,277000.0,11.0687,11.0814,11.0687,11.0687,277000.0
2011-06-29 13:35:00,26.1,26.1,26.09,26.09,63300.0,11.0729,11.0729,11.0687,11.0687,63300.0
2011-06-29 13:40:00,26.1,26.11,26.09,26.11,107400.0,11.0729,11.0771,11.0687,11.0771,107400.0
2011-06-29 13:45:00,26.11,26.11,26.1,26.11,51700.0,11.0771,11.0771,11.0729,11.0771,51700.0
2011-06-29 13:50:00,26.11,26.11,26.06,26.06,256700.0,11.0771,11.0771,11.0559,11.0559,256700.0
2011-06-29 13:55:00,26.06,26.07,26.02,26.02,233500.0,11.0559,11.0602,11.039,11.039,233500.0
2011-06-29 14:00:00,26.02,26.09,26.02,26.08,184500.0,11.039,11.0687,11.039,11.0644,184500.0
2011-06-29 14:05:00,26.08,26.11,26.07,26.1,159900.0,11.0644,11.0771,11.0602,11.0729,159900.0
2011-06-29 14:10:00,26.09,26.12,26.09,26.1,215500.0,11.0687,11.0814,11.0687,11.0729,215500.0
2011-06-29 14:15:00,26.1,26.1,26.09,26.1,122400.0,11.0729,11.0729,11.0687,11.0729,122400.0
2011-06-29 14:20:00,26.09,26.1,26.03,26.04,356700.0,11.0687,11.0729,11.0432,11.0474,356700.0
2011-06-29 14:25:00,26.04,26.07,26.03,26.05,278900.0,11.0474,11.0602,11.0432,11.0517,278900.0
2011-06-29 14:30:00,26.06,26.06,26.05,26.06,98800.0,11.0559,11.0559,11.0517,11.0559,98800.0
2011-06-29 14:35:00,26.06,26.07,26.04,26.06,257700.0,11.0559,11.0602,11.0474,11.0559,257700.0
2011-06-29 14:40:00,26.06,26.08,26.05,26.07,209700.0,11.0559,11.0644,11.0517,11.0602,209700.0
2011-06-29 14:45:00,26.08,26.09,26.07,26.08,206700.0,11.0644,11.0687,11.0602,11.0644,206700.0
2011-06-29 14:50:00,26.08,26.1,26.08,26.1,146300.0,11.0644,11.0729,11.0644,11.0729,146300.0
2011-06-29 14:55:00,26.1,26.1,26.09,26.1,170700.0,11.0729,11.0729,11.0687,11.0729,170700.0
2011-06-29 15:00:00,26.09,26.1,26.09,26.1,167900.0,11.0687,11.0729,11.0687,11.0729,167900.0
2011-06-29 15:05:00,26.09,26.1,26.09,26.09,108600.0,11.0687,11.0729,11.0687,11.0687,108600.0
2011-06-29 15:10:00,26.09,26.1,26.07,26.07,207900.0,11.0687,11.0729,11.0602,11.0602,207900.0
2011-06-29 15:15:00,26.07,26.08,26.04,26.06,232000.0,11.0602,11.0644,11.0474,11.0559,232000.0
2011-06-29 15:20:00,26.06,26.07,26.04,26.07,207200.0,11.0559,11.0602,11.0474,11.0602,207200.0
2011-06-29 15:25:00,26.07,26.09,26.06,26.08,193500.0,11.0602,11.0687,11.0559,11.0644,193500.0
2011-06-29 15:30:00,26.08,26.1,26.07,26.09,417000.0,11.0644,11.0729,11.0602,11.0687,417000.0
2011-06-29 15:35:00,26.09,26.1,26.07,26.09,409500.0,11.0687,11.0729,11.0602,11.0687,409500.0
2011-06-29 15:40:00,26.09,26.1,26.08,26.1,119100.0,11.0687,11.0729,11.0644,11.0729,119100.0
2011-06-29 15:45:00,26.1,26.1,26.05,26.05,737500.0,11.0729,11.0729,11.0517,11.0517,737500.0
2011-06-29 15:50:00,26.05,26.09,26.04,26.08,584000.0,11.0517,11.0687,11.0474,11.0644,584000.0
2011-06-29 15:55:00,26.08,26.09,26.07,26.09,1136100.0,11.0644,11.0687,11.0602,11.0687,1136100.0
2011-06-30 09:30:00,26.12,26.18,26.05,26.08,430800.0,11.0814,11.1068,11.0517,11.0644,430800.0
2011-06-30 09:35:00,26.09,26.1,26.03,26.04,138000.0,11.0687,11.0729,11.0432,11.0474,138000.0
2011-06-30 09:40:00,26.03,26.15,26.02,26.12,228500.0,11.0432,11.0941,11.039,11.0814,228500.0
2011-06-30 09:45:00,26.12,26.2,26.1,26.14,461000.0,11.0814,11.1153,11.0729,11.0899,461000.0
2011-06-30 09:50:00,26.15,26.17,26.13,26.14,248700.0,11.0941,11.1026,11.0856,11.0899,248700.0
2011-06-30 09:55:00,26.14,26.18,26.13,26.14,240100.0,11.0899,11.1068,11.0856,11.0899,240100.0
2011-06-30 10:00:00,26.13,26.18,26.11,26.17,269100.0,11.0856,11.1068,11.0771,11.1026,269100.0
2011-06-30 10:05:00,26.16,26.22,26.15,26.2,196700.0,11.0984,11.1238,11.0941,11.1153,196700.0
2011-06-30 10:10:00,26.2,26.22,26.19,26.21,130000.0,11.1153,11.1238,11.1111,11.1196,130000.0
2011-06-30 10:15:00,26.22,26.22,26.19,26.2,70700.0,11.1238,11.1238,11.1111,11.1153,70700.0
2011-06-30 10:20:00,26.19,26.21,26.17,26.19,233600.0,11.1111,11.1196,11.1026,11.1111,233600.0
2011-06-30 10:25:00,26.21,26.23,26.2,26.23,93500.0,11.1196,11.1281,11.1153,11.1281,93500.0
2011-06-30 10:30:00,26.23,26.23,26.2,26.21,74900.0,11.1281,11.1281,11.1153,11.1196,74900.0
2011-06-30 10:35:00,26.21,26.22,26.17,26.19,329900.0,11.1196,11.1238,11.1026,11.1111,329900.0
2011-06-30 10:40:00,26.19,26.2,26.16,26.16,114700.0,11.1111,11.1153,11.0984,11.0984,114700.0
2011-06-30 10:45:00,26.17,26.17,26.15,26.16,60600.0,11.1026,11.1026,11.0941,11.0984,60600.0
2011-06-30 10:50:00,26.16,26.21,26.15,26.18,202700.0,11.0984,11.1196,11.0941,11.1068,202700.0
2011-06-30 10:55:00,26.19,26.19,26.17,26.18,192600.0,11.1111,11.1111,11.1026,11.1068,192600.0
2011-06-30 11:00:00,26.19,26.2,26.18,26.19,179800.0,11.1111,11.1153,11.1068,11.1111,179800.0
2011-06-30 11:05:00,26.19,26.2,26.18,26.19,103000.0,11.1111,11.1153,11.1068,11.1111,103000.0
2011-06-30 11:10:00,26.19,26.21,26.18,26.2,140600.0,11.1111,11.1196,11.1068,11.1153,140600.0
2011-06-30 11:15:00,26.2,26.21,26.18,26.19,65600.0,11.1153,11.1196,11.1068,11.1111,65600.0
2011-06-30 11:20:00,26.18,26.18,26.17,26.17,68200.0,11.1068,11.1068,11.1026,11.1026,68200.0
2011-06-30 11:25:00,26.18,26.18,26.17,26.18,102500.0,11.1068,11.1068,11.1026,11.1068,102500.0
2011-06-30 11:30:00,26.17,26.21,26.17,26.18,122700.0,11.1026,11.1196,11.1026,11.1068,122700.0
2011-06-30 11:35:00,26.18,26.21,26.18,26.2,108400.0,11.1068,11.1196,11.1068,11.1153,108400.0
2011-06-30 11:40:00,26.19,26.21,26.19,26.21,109600.0,11.1111,11.1196,11.1111,11.1196,109600.0
2011-06-30 11:45:00,26.21,26.23,26.18,26.21,341900.0,11.1196,11.1281,11.1068,11.1196,341900.0
2011-06-30 11:50:00,26.2,26.21,26.18,26.2,148100.0,11.1153,11.1196,11.1068,11.1153,148100.0
2011-06-30 11:55:00,26.2,26.25,26.2,26.25,98800.0,11.1153,11.1365,11.1153,11.1365,98800.0
2011-06-30 12:00:00,26.25,26.25,26.24,26.25,185600.0,11.1365,11.1365,11.1323,11.1365,185600.0
2011-06-30 12:05:00,26.25,26.25,26.22,26.25,390400.0,11.1365,11.1365,11.1238,11.1365,390400.0
2011-06-30 12:10:00,26.25,26.27,26.24,26.27,226300.0,11.1365,11.145,11.1323,11.145,226300.0
2011-06-30 12:15:00,26.27,26.27,26.26,26.27,53800.0,11.145,11.145,11.1408,11.145,53800.0
2011-06-30 12:20:00,26.27,26.29,26.26,26.29,96100.0,11.145,11.1535,11.1408,11.1535,96100.0
2011-06-30 12:25:00,26.29,26.32,26.28,26.32,92700.0,11.1535,11.1662,11.1493,11.1662,92700.0
2011-06-30 12:30:00,26.32,26.33,26.31,26.33,103200.0,11.1662,11.1705,11.162,11.1705,103200.0
2011-06-30 12:35:00,26.32,26.34,26.32,26.33,101100.0,11.1662,11.1747,11.1662,11.1705,101100.0
2011-06-30 12:40:00,26.34,26.37,26.33,26.36,112300.0,11.1747,11.1874,11.1705,11.1832,112300.0
2011-06-30 12:45:00,26.37,26.38,26.36,26.38,81100.0,11.1874,11.1917,11.1832,11.1917,81100.0
2011-06-30 12:50:00,26.38,26.38,26.35,26.35,128100.0,11.1917,11.1917,11.179,11.179,128100.0
2011-06-30 12:55:00,26.36,26.36,26.33,26.33,69000.0,11.1832,11.1832,11.1705,11.1705,69000.0
2011-06-30 13:00:00,26.34,26.37,26.33,26.36,69700.0,11.1747,11.1874,11.1705,11.1832,69700.0
2011-06-30 13:05:00,26.36,26.37,26.34,26.35,110800.0,11.1832,11.1874,11.1747,11.179,110800.0
2011-06-30 13:10:00,26.35,26.36,26.35,26.36,31800.0,11.179,11.1832,11.179,11.1832,31800.0
2011-06-30 13:15:00,26.35,26.36,26.34,26.34,92700.0,11.179,11.1832,11.1747,11.1747,92700.0
2011-06-30 13:20:00,26.35,26.36,26.34,26.35,122300.0,11.179,11.1832,11.1747,11.179,122300.0
2011-06-30 13:25:00,26.35,26.36,26.34,26.36,49600.0,11.179,11.1832,11.1747,11.1832,49600.0
2011-06-30 13:30:00,26.36,26.36,26.35,26.35,70600.0,11.1832,11.1832,11.179,11.179,70600.0
2011-06-30 13:35:00,26.35,26.36,26.34,26.34,62400.0,11.179,11.1832,11.1747,11.1747,62400.0
2011-06-30 13:40:00,26.34,26.35,26.34,26.35,28200.0,11.1747,11.179,11.1747,11.179,28200.0
2011-06-30 13:45:00,26.35,26.35,26.34,26.35,40600.0,11.179,11.179,11.1747,11.179,40600.0
2011-06-30 13:50:00,26.35,26.35,26.32,26.33,85200.0,11.179,11.179,11.1662,11.1705,85200.0
2011-06-30 13:55:00,26.34,26.35,26.34,26.35,47900.0,11.1747,11.179,11.1747,11.179,47900.0
2011-06-30 14:00:00,26.35,26.36,26.33,26.34,132700.0,11.179,11.1832,11.1705,11.1747,132700.0
2011-06-30 14:05:00,26.33,26.34,26.33,26.34,34200.0,11.1705,11.1747,11.1705,11.1747,34200.0
2011-06-30 14:10:00,26.33,26.34,26.33,26.33,28500.0,11.1705,11.1747,11.1705,11.1705,28500.0
2011-06-30 14:15:00,26.34,26.34,26.32,26.33,80000.0,11.1747,11.1747,11.1662,11.1705,80000.0
2011-06-30 14:20:00,26.33,26.34,26.32,26.34,57100.0,11.1705,11.1747,11.1662,11.1747,57100.0
2011-06-30 14:25:00,26.34,26.35,26.33,26.34,78400.0,11.1747,11.179,11.1705,11.1747,78400.0
2011-06-30 14:30:00,26.33,26.35,26.33,26.35,50200.0,11.1705,11.179,11.1705,11.179,50200.0
2011-06-30 14:35:00,26.35,26.36,26.34,26.35,97900.0,11.179,11.1832,11.1747,11.179,97900.0
2011-06-30 14:40:00,26.36,26.36,26.35,26.35,47400.0,11.1832,11.1832,11.179,11.179,47400.0
2011-06-30 14:45:00,26.36,26.36,26.34,26.34,73300.0,11.1832,11.1832,11.1747,11.1747,73300.0
2011-06-30 14:50:00,26.34,26.35,26.33,26.34,151100.0,11.1747,11.179,11.1705,11.1747,151100.0
2011-06-30 14:55:00,26.34,26.35,26.33,26.34,64700.0,11.1747,11.179,11.1705,11.1747,64700.0
2011-06-30 15:00:00,26.33,26.34,26.33,26.34,45400.0,11.1705,11.1747,11.1705,11.1747,45400.0
2011-06-30 15:05:00,26.33,26.34,26.33,26.34,39800.0,11.1705,11.1747,11.1705,11.1747,39800.0
2011-06-30 15:10:00,26.34,26.34,26.32,26.32,84600.0,11.1747,11.1747,11.1662,11.1662,84600.0
2011-06-30 15:15:00,26.32,26.34,26.32,26.33,66900.0,11.1662,11.1747,11.1662,11.1705,66900.0
2011-06-30 15:20:00,26.34,26.35,26.33,26.34,123000.0,11.1747,11.179,11.1705,11.1747,123000.0
2011-06-30 15:25:00,26.33,26.35,26.33,26.34,85100.0,11.1705,11.179,11.1705,11.1747,85100.0
2011-06-30 15:30:00,26.35,26.37,26.34,26.36,186400.0,11.179,11.1874,11.1747,11.1832,186400.0
2011-06-30 15:35:00,26.36,26.39,26.36,26.39,194800.0,11.1832,11.1959,11.1832,11.1959,194800.0
2011-06-30 15:40:00,26.39,26.4,26.38,26.4,121800.0,11.1959,11.2002,11.1917,11.2002,121800.0
2011-06-30 15:45:00,26.4,26.43,26.4,26.43,385000.0,11.2002,11.2129,11.2002,11.2129,385000.0
2011-06-30 15:50:00,26.43,26.43,26.41,26.43,225600.0,11.2129,11.2129,11.2044,11.2129,225600.0
2011-06-30 15:55:00,26.43,26.44,26.4,26.4,931700.0,11.2129,11.2171,11.2002,11.2002,931700.0
2011-07-01 09:30:00,26.35,26.39,26.26,26.28,294700.0,11.179,11.1959,11.1408,11.1493,294700.0
2011-07-01 09:35:00,26.29,26.34,26.27,26.33,96000.0,11.1535,11.1747,11.145,11.1705,96000.0
2011-07-01 09:40:00,26.34,26.35,26.31,26.33,44400.0,11.1747,11.179,11.162,11.1705,44400.0
2011-07-01 09:45:00,26.33,26.36,26.32,26.33,78500.0,11.1705,11.1832,11.1662,11.1705,78500.0
2011-07-01 09:50:00,26.34,26.38,26.31,26.38,51500.0,11.1747,11.1917,11.162,11.1917,51500.0
2011-07-01 09:55:00,26.38,26.39,26.35,26.36,62200.0,11.1917,11.1959,11.179,11.1832,62200.0
2011-07-01 10:00:00,26.37,26.49,26.37,26.46,246600.0,11.1874,11.2384,11.1874,11.2256,246600.0
2011-07-01 10:05:00,26.47,26.48,26.43,26.46,112800.0,11.2299,11.2341,11.2129,11.2256,112800.0
2011-07-01 10:10:00,26.46,26.48,26.42,26.43,90200.0,11.2256,11.2341,11.2087,11.2129,90200.0
2011-07-01 10:15:00,26.42,26.44,26.4,26.41,91600.0,11.2087,11.2171,11.2002,11.2044,91600.0
2011-07-01 10:20:00,26.4,26.43,26.4,26.42,91600.0,11.2002,11.2129,11.2002,11.2087,91600.0
2011-07-01 10:25:00,26.42,26.43,26.4,26.43,87400.0,11.2087,11.2129,11.2002,11.2129,87400.0
2011-07-01 10:30:00,26.43,26.43,26.42,26.43,68100.0,11.2129,11.2129,11.2087,11.2129,68100.0
2011-07-01 10:35:00,26.43,26.45,26.42,26.43,211200.0,11.2129,11.2214,11.2087,11.2129,211200.0
2011-07-01 10:40:00,26.42,26.43,26.4,26.4,57700.0,11.2087,11.2129,11.2002,11.2002,57700.0
2011-07-01 10:45:00,26.42,26.42,26.4,26.41,32600.0,11.2087,11.2087,11.2002,11.2044,32600.0
2011-07-01 10:50:00,26.41,26.41,26.36,26.36,161000.0,11.2044,11.2044,11.1832,11.1832,161000.0
2011-07-01 10:55:00,26.36,26.37,26.33,26.34,152600.0,11.1832,11.1874,11.1705,11.1747,152600.0
2011-07-01 11:00:00,26.35,26.36,26.31,26.31,256200.0,11.179,11.1832,11.162,11.162,256200.0
2011-07-01 11:05:00,26.32,26.32,26.25,26.25,250300.0,11.1662,11.1662,11.1365,11.1365,250300.0
2011-07-01 11:10:00,26.25,26.25,26.2,26.21,315700.0,11.1365,11.1365,11.1153,11.1196,315700.0
2011-07-01 11:15:00,26.21,26.35,26.2,26.34,326000.0,11.1196,11.179,11.1153,11.1747,326000.0
2011-07-01 11:20:00,26.35,26.35,26.27,26.27,129500.0,11.179,11.179,11.145,11.145,129500.0
2011-07-01 11:25:00,26.28,26.3,26.25,26.3,144900.0,11.1493,11.1577,11.1365,11.1577,144900.0
2011-07-01 11:30:00,26.3,26.32,26.29,26.29,88400.0,11.1577,11.1662,11.1535,11.1535,88400.0
2011-07-01 11:35:00,26.3,26.3,26.28,26.28,66200.0,11.1577,11.1577,11.1493,11.1493,66200.0
2011-07-01 11:40:00,26.28,26.29,26.26,26.26,88100.0,11.1493,11.1535,11.1408,11.1408,88100.0
2011-07-01 11:45:00,26.27,26.28,26.26,26.27,114100.0,11.145,11.1493,11.1408,11.145,114100.0
2011-07-01 11:50:00,26.28,26.31,26.27,26.31,129000.0,11.1493,11.162,11.145,11.162,129000.0
2011-07-01 11:55:00,26.31,26.32,26.3,26.31,116400.0,11.162,11.1662,11.1577,11.162,116400.0
2011-07-01 12:00:00,26.32,26.32,26.31,26.32,55400.0,11.1662,11.1662,11.162,11.1662,55400.0
2011-07-01 12:05:00,26.32,26.32,26.29,26.3,113500.0,11.1662,11.1662,11.1535,11.1577,113500.0
2011-07-01 12:10:00,26.3,26.31,26.29,26.3,64700.0,11.1577,11.162,11.1535,11.1577,64700.0
2011-07-01 12:15:00,26.3,26.31,26.3,26.3,58800.0,11.1577,11.162,11.1577,11.1577,58800.0
2011-07-01 12:20:00,26.3,26.31,26.3,26.3,67100.0,11.1577,11.162,11.1577,11.1577,67100.0
2011-07-01 12:25:00,26.31,26.34,26.3,26.34,112600.0,11.162,11.1747,11.1577,11.1747,112600.0
2011-07-01 12:30:00,26.34,26.35,26.33,26.35,74100.0,11.1747,11.179,11.1705,11.179,74100.0
2011-07-01 12:35:00,26.35,26.35,26.34,26.35,62100.0,11.179,11.179,11.1747,11.179,62100.0
2011-07-01 12:40:00,26.35,26.39,26.34,26.39,144000.0,11.179,11.1959,11.1747,11.1959,144000.0
2011-07-01 12:45:00,26.39,26.39,26.38,26.39,61300.0,11.1959,11.1959,11.1917,11.1959,61300.0
2011-07-01 12:50:00,26.39,26.4,26.38,26.4,136900.0,11.1959,11.2002,11.1917,11.2002,136900.0
2011-07-01 12:55:00,26.39,26.45,26.39,26.43,199400.0,11.1959,11.2214,11.1959,11.2129,199400.0
2011-07-01 13:00:00,26.44,26.45,26.43,26.44,59700.0,11.2171,11.2214,11.2129,11.2171,59700.0
2011-07-01 13:05:00,26.45,26.47,26.44,26.47,95700.0,11.2214,11.2299,11.2171,11.2299,95700.0
2011-07-01 13:10:00,26.47,26.47,26.45,26.45,113700.0,11.2299,11.2299,11.2214,11.2214,113700.0
2011-07-01 13:15:00,26.46,26.46,26.45,26.46,33500.0,11.2256,11.2256,11.2214,11.2256,33500.0
2011-07-01 13:20:00,26.46,26.46,26.44,26.45,91400.0,11.2256,11.2256,11.2171,11.2214,91400.0
2011-07-01 13:25:00,26.45,26.46,26.43,26.46,94300.0,11.2214,11.2256,11.2129,11.2256,94300.0
2011-07-01 13:30:00,26.46,26.46,26.45,26.46,52800.0,11.2256,11.2256,11.2214,11.2256,52800.0
2011-07-01 13:35:00,26.46,26.46,26.45,26.45,58100.0,11.2256,11.2256,11.2214,11.2214,58100.0
2011-07-01 13:40:00,26.46,26.48,26.45,26.47,143600.0,11.2256,11.2341,11.2214,11.2299,143600.0
2011-07-01 13:45:00,26.48,26.49,26.47,26.49,102700.0,11.2341,11.2384,11.2299,11.2384,102700.0
2011-07-01 13:50:00,26.49,26.49,26.48,26.49,74000.0,11.2384,11.2384,11.2341,11.2384,74000.0
2011-07-01 13:55:00,26.49,26.5,26.49,26.5,94100.0,11.2384,11.2426,11.2384,11.2426,94100.0
2011-07-01 14:00:00,26.49,26.51,26.49,26.5,216000.0,11.2384,11.2468,11.2384,11.2426,216000.0
2011-07-01 14:05:00,26.5,26.51,26.5,26.51,69400.0,11.2426,11.2468,11.2426,11.2468,69400.0
2011-07-01 14:10:00,26.51,26.52,26.5,26.51,81300.0,11.2468,11.2511,11.2426,11.2468,81300.0
2011-07-01 14:15:00,26.52,26.54,26.51,26.53,94800.0,11.2511,11.2596,11.2468,11.2553,94800.0
2011-07-01 14:20:00,26.54,26.54,26.53,26.54,61500.0,11.2596,11.2596,11.2553,11.2596,61500.0
2011-07-01 14:25:00,26.53,26.54,26.53,26.54,80000.0,11.2553,11.2596,11.2553,11.2596,80000.0
2011-07-01 14:30:00,26.54,26.54,26.53,26.54,71100.0,11.2596,11.2596,11.2553,11.2596,71100.0
2011-07-01 14:35:00,26.54,26.54,26.53,26.54,94000.0,11.2596,11.2596,11.2553,11.2596,94000.0
2011-07-01 14:40:00,26.53,26.55,26.53,26.55,161200.0,11.2553,11.2638,11.2553,11.2638,161200.0
2011-07-01 14:45:00,26.55,26.55,26.54,26.55,88900.0,11.2638,11.2638,11.2596,11.2638,88900.0
2011-07-01 14:50:00,26.54,26.55,26.51,26.51,260100.0,11.2596,11.2638,11.2468,11.2468,260100.0
2011-07-01 14:55:00,26.5,26.51,26.48,26.51,154900.0,11.2426,11.2468,11.2341,11.2468,154900.0
2011-07-01 15:00:00,26.51,26.53,26.5,26.52,106000.0,11.2468,11.2553,11.2426,11.2511,106000.0
2011-07-01 15:05:00,26.52,26.53,26.51,26.53,72800.0,11.2511,11.2553,11.2468,11.2553,72800.0
2011-07-01 15:10:00,26.53,26.53,26.52,26.53,94000.0,11.2553,11.2553,11.2511,11.2553,94000.0
2011-07-01 15:15:00,26.53,26.53,26.49,26.5,196000.0,11.2553,11.2553,11.2384,11.2426,196000.0
2011-07-01 15:20:00,26.5,26.5,26.47,26.48,264500.0,11.2426,11.2426,11.2299,11.2341,264500.0
2011-07-01 15:25:00,26.48,26.49,26.48,26.49,76200.0,11.2341,11.2384,11.2341,11.2384,76200.0
2011-07-01 15:30:00,26.48,26.51,26.48,26.49,192300.0,11.2341,11.2468,11.2341,11.2384,192300.0
2011-07-01 15:35:00,26.49,26.51,26.49,26.51,110100.0,11.2384,11.2468,11.2384,11.2468,110100.0
2011-07-01 15:40:00,26.51,26.51,26.48,26.49,184500.0,11.2468,11.2468,11.2341,11.2384,184500.0
2011-07-01 15:45:00,26.49,26.55,26.48,26.54,363300.0,11.2384,11.2638,11.2341,11.2596,363300.0
2011-07-01 15:50:00,26.54,26.54,26.5,26.52,182900.0,11.2596,11.2596,11.2426,11.2511,182900.0
2011-07-01 15:55:00,26.51,26.54,26.51,26.52,768200.0,11.2468,11.2596,11.2468,11.2511,768200.0
2011-07-05 09:30:00,26.49,26.64,26.4,26.62,418600.0,11.2384,11.302,11.2002,11.2935,418600.0
2011-07-05 09:35:00,26.62,26.65,26.47,26.6,379600.0,11.2935,11.3062,11.2299,11.285,379600.0
2011-07-05 09:40:00,26.6,26.65,26.6,26.63,149000.0,11.285,11.3062,11.285,11.2978,149000.0
2011-07-05 09:45:00,26.63,26.71,26.63,26.7,107700.0,11.2978,11.3317,11.2978,11.3274,107700.0
2011-07-05 09:50:00,26.71,26.73,26.69,26.73,60000.0,11.3317,11.3402,11.3232,11.3402,60000.0
2011-07-05 09:55:00,26.73,26.75,26.72,26.74,105500.0,11.3402,11.3487,11.3359,11.3444,105500.0
2011-07-05 10:00:00,26.73,26.77,26.7,26.76,137300.0,11.3402,11.3571,11.3274,11.3529,137300.0
2011-07-05 10:05:00,26.76,26.79,26.75,26.79,79400.0,11.3529,11.3656,11.3487,11.3656,79400.0
2011-07-05 10:10:00,26.79,26.82,26.77,26.77,153500.0,11.3656,11.3784,11.3571,11.3571,153500.0
2011-07-05 10:15:00,26.78,26.78,26.72,26.75,88600.0,11.3614,11.3614,11.3359,11.3487,88600.0
2011-07-05 10:20:00,26.75,26.79,26.73,26.78,137000.0,11.3487,11.3656,11.3402,11.3614,137000.0
2011-07-05 10:25:00,26.78,26.85,26.78,26.84,166700.0,11.3614,11.3911,11.3614,11.3868,166700.0
2011-07-05 10:30:00,26.85,26.85,26.81,26.85,86500.0,11.3911,11.3911,11.3741,11.3911,86500.0
2011-07-05 10:35:00,26.85,26.88,26.83,26.84,128800.0,11.3911,11.4038,11.3826,11.3868,128800.0
2011-07-05 10:40:00,26.84,26.86,26.84,26.85,41600.0,11.3868,11.3953,11.3868,11.3911,41600.0
2011-07-05 10:45:00,26.86,26.86,26.85,26.85,38900.0,11.3953,11.3953,11.3911,11.3911,38900.0
2011-07-05 10:50:00,26.86,26.86,26.82,26.83,84600.0,11.3953,11.3953,11.3784,11.3826,84600.0
2011-07-05 10:55:00,26.83,26.83,26.81,26.82,65700.0,11.3826,11.3826,11.3741,11.3784,65700.0
2011-07-05 11:00:00,26.82,26.83,26.81,26.82,62800.0,11.3784,11.3826,11.3741,11.3784,62800.0
2011-07-05 11:05:00,26.82,26.83,26.78,26.8,114300.0,11.3784,11.3826,11.3614,11.3699,114300.0
2011-07-05 11:10:00,26.8,26.81,26.79,26.8,41400.0,11.3699,11.3741,11.3656,11.3699,41400.0
2011-07-05 11:15:00,26.79,26.8,26.79,26.8,25800.0,11.3656,11.3699,11.3656,11.3699,25800.0
2011-07-05 11:20:00,26.8,26.83,26.79,26.83,62000.0,11.3699,11.3826,11.3656,11.3826,62000.0
2011-07-05 11:25:00,26.83,26.84,26.82,26.83,48100.0,11.3826,11.3868,11.3784,11.3826,48100.0
2011-07-05 11:30:00,26.84,26.85,26.82,26.84,104900.0,11.3868,11.3911,11.3784,11.3868,104900.0
2011-07-05 11:35:00,26.84,26.85,26.82,26.83,52200.0,11.3868,11.3911,11.3784,11.3826,52200.0
2011-07-05 11:40:00,26.83,26.86,26.82,26.85,84600.0,11.3826,11.3953,11.3784,11.3911,84600.0
2011-07-05 11:45:00,26.86,26.87,26.83,26.83,87300.0,11.3953,11.3996,11.3826,11.3826,87300.0
2011-07-05 11:50:00,26.84,26.86,26.83,26.86,50000.0,11.3868,11.3953,11.3826,11.3953,50000.0
2011-07-05 11:55:00,26.86,26.86,26.85,26.86,28200.0,11.3953,11.3953,11.3911,11.3953,28200.0
2011-07-05 12:00:00,26.87,26.89,26.86,26.89,118400.0,11.3996,11.4081,11.3953,11.4081,118400.0
2011-07-05 12:05:00,26.89,26.9,26.86,26.86,48700.0,11.4081,11.4123,11.3953,11.3953,48700.0
2011-07-05 12:10:00,26.86,26.87,26.85,26.85,43400.0,11.3953,11.3996,11.3911,11.3911,43400.0
2011-07-05 12:15:00,26.86,26.86,26.83,26.86,84600.0,11.3953,11.3953,11.3826,11.3953,84600.0
2011-07-05 12:20:00,26.86,26.86,26.83,26.84,72700.0,11.3953,11.3953,11.3826,11.3868,72700.0
2011-07-05 12:25:00,26.84,26.84,26.83,26.84,37000.0,11.3868,11.3868,11.3826,11.3868,37000.0
2011-07-05 12:30:00,26.83,26.84,26.81,26.82,99800.0,11.3826,11.3868,11.3741,11.3784,99800.0
2011-07-05 12:35:00,26.83,26.85,26.82,26.83,53900.0,11.3826,11.3911,11.3784,11.3826,53900.0
2011-07-05 12:40:00,26.83,26.87,26.83,26.86,92700.0,11.3826,11.3996,11.3826,11.3953,92700.0
2011-07-05 12:45:00,26.86,26.86,26.81,26.81,56200.0,11.3953,11.3953,11.3741,11.3741,56200.0
2011-07-05 12:50:00,26.82,26.82,26.8,26.82,38900.0,11.3784,11.3784,11.3699,11.3784,38900.0
2011-07-05 12:55:00,26.82,26.82,26.8,26.8,40100.0,11.3784,11.3784,11.3699,11.3699,40100.0
2011-07-05 13:00:00,26.81,26.82,26.8,26.81,43300.0,11.3741,11.3784,11.3699,11.3741,43300.0
2011-07-05 13:05:00,26.82,26.82,26.8,26.8,59400.0,11.3784,11.3784,11.3699,11.3699,59400.0
2011-07-05 13:10:00,26.81,26.81,26.78,26.79,48900.0,11.3741,11.3741,11.3614,11.3656,48900.0
2011-07-05 13:15:00,26.78,26.79,26.75,26.75,54000.0,11.3614,11.3656,11.3487,11.3487,54000.0
2011-07-05 13:20:00,26.75,26.76,26.74,26.74,82000.0,11.3487,11.3529,11.3444,11.3444,82000.0
2011-07-05 13:25:00,26.75,26.75,26.73,26.75,61800.0,11.3487,11.3487,11.3402,11.3487,61800.0
2011-07-05 13:30:00,26.75,26.75,26.71,26.73,66000.0,11.3487,11.3487,11.3317,11.3402,66000.0
2011-07-05 13:35:00,26.72,26.75,26.7,26.71,88000.0,11.3359,11.3487,11.3274,11.3317,88000.0
2011-07-05 13:40:00,26.71,26.73,26.71,26.72,30000.0,11.3317,11.3402,11.3317,11.3359,30000.0
2011-07-05 13:45:00,26.73,26.77,26.72,26.77,49400.0,11.3402,11.3571,11.3359,11.3571,49400.0
2011-07-05 13:50:00,26.77,26.77,26.74,26.76,141000.0,11.3571,11.3571,11.3444,11.3529,141000.0
2011-07-05 13:55:00,26.75,26.76,26.74,26.74,105100.0,11.3487,11.3529,11.3444,11.3444,105100.0
2011-07-05 14:00:00,26.74,26.75,26.69,26.7,194400.0,11.3444,11.3487,11.3232,11.3274,194400.0
2011-07-05 14:05:00,26.7,26.71,26.66,26.68,122500.0,11.3274,11.3317,11.3105,11.319,122500.0
2011-07-05 14:10:00,26.68,26.68,26.67,26.68,45500.0,11.319,11.319,11.3147,11.319,45500.0
2011-07-05 14:15:00,26.67,26.69,26.64,26.66,135500.0,11.3147,11.3232,11.302,11.3105,135500.0
2011-07-05 14:20:00,26.65,26.66,26.6,26.63,121800.0,11.3062,11.3105,11.285,11.2978,121800.0
2011-07-05 14:25:00,26.63,26.63,26.61,26.62,81300.0,11.2978,11.2978,11.2893,11.2935,81300.0
2011-07-05 14:30:00,26.61,26.64,26.6,26.63,52700.0,11.2893,11.302,11.285,11.2978,52700.0
2011-07-05 14:35:00,26.63,26.67,26.61,26.67,91000.0,11.2978,11.3147,11.2893,11.3147,91000.0
2011-07-05 14:40:00,26.67,26.67,26.64,26.64,56100.0,11.3147,11.3147,11.302,11.302,56100.0
2011-07-05 14:45:00,26.64,26.65,26.62,26.63,40100.0,11.302,11.3062,11.2935,11.2978,40100.0
2011-07-05 14:50:00,26.62,26.63,26.6,26.6,48700.0,11.2935,11.2978,11.285,11.285,48700.0
2011-07-05 14:55:00,26.61,26.63,26.6,26.62,96700.0,11.2893,11.2978,11.285,11.2935,96700.0
2011-07-05 15:00:00,26.63,26.63,26.6,26.6,108900.0,11.2978,11.2978,11.285,11.285,108900.0
2011-07-05 15:05:00,26.61,26.63,26.59,26.63,96700.0,11.2893,11.2978,11.2808,11.2978,96700.0
2011-07-05 15:10:00,26.63,26.63,26.61,26.62,69300.0,11.2978,11.2978,11.2893,11.2935,69300.0
2011-07-05 15:15:00,26.62,26.63,26.59,26.61,139400.0,11.2935,11.2978,11.2808,11.2893,139400.0
2011-07-05 15:20:00,26.6,26.64,26.6,26.63,235100.0,11.285,11.302,11.285,11.2978,235100.0
2011-07-05 15:25:00,26.64,26.64,26.6,26.62,103700.0,11.302,11.302,11.285,11.2935,103700.0
2011-07-05 15:30:00,26.63,26.64,26.61,26.62,120100.0,11.2978,11.302,11.2893,11.2935,120100.0
2011-07-05 15:35:00,26.61,26.63,26.6,26.6,123200.0,11.2893,11.2978,11.285,11.285,123200.0
2011-07-05 15:40:00,26.6,26.61,26.59,26.61,101800.0,11.285,11.2893,11.2808,11.2893,101800.0
2011-07-05 15:45:00,26.61,26.61,26.58,26.6,205400.0,11.2893,11.2893,11.2765,11.285,205400.0
2011-07-05 15:50:00,26.59,26.62,26.59,26.61,178000.0,11.2808,11.2935,11.2808,11.2893,178000.0
2011-07-05 15:55:00,26.61,26.61,26.58,26.6,551100.0,11.2893,11.2893,11.2765,11.285,551100.0
2011-07-06 09:30:00,26.55,26.65,26.55,26.64,223900.0,11.2638,11.3062,11.2638,11.302,223900.0
2011-07-06 09:35:00,26.64,26.73,26.63,26.64,127700.0,11.302,11.3402,11.2978,11.302,127700.0
2011-07-06 09:40:00,26.63,26.71,26.63,26.7,83100.0,11.2978,11.3317,11.2978,11.3274,83100.0
2011-07-06 09:45:00,26.7,26.76,26.69,26.73,127500.0,11.3274,11.3529,11.3232,11.3402,127500.0
2011-07-06 09:50:00,26.73,26.76,26.7,26.75,126000.0,11.3402,11.3529,11.3274,11.3487,126000.0
2011-07-06 09:55:00,26.76,26.78,26.75,26.76,101800.0,11.3529,11.3614,11.3487,11.3529,101800.0
2011-07-06 10:00:00,26.76,26.77,26.69,26.69,189500.0,11.3529,11.3571,11.3232,11.3232,189500.0
2011-07-06 10:05:00,26.69,26.69,26.63,26.68,129400.0,11.3232,11.3232,11.2978,11.319,129400.0
2011-07-06 10:10:00,26.68,26.72,26.67,26.71,131400.0,11.319,11.3359,11.3147,11.3317,131400.0
2011-07-06 10:15:00,26.71,26.73,26.7,26.7,120200.0,11.3317,11.3402,11.3274,11.3274,120200.0
2011-07-06 10:20:00,26.7,26.71,26.68,26.71,87700.0,11.3274,11.3317,11.319,11.3317,87700.0
2011-07-06 10:25:00,26.71,26.78,26.7,26.75,146900.0,11.3317,11.3614,11.3274,11.3487,146900.0
2011-07-06 10:30:00,26.76,26.77,26.74,26.76,55800.0,11.3529,11.3571,11.3444,11.3529,55800.0
2011-07-06 10:35:00,26.75,26.79,26.75,26.77,85200.0,11.3487,11.3656,11.3487,11.3571,85200.0
2011-07-06 10:40:00,26.78,26.79,26.77,26.77,24200.0,11.3614,11.3656,11.3571,11.3571,24200.0
2011-07-06 10:45:00,26.78,26.8,26.77,26.8,81500.0,11.3614,11.3699,11.3571,11.3699,81500.0
2011-07-06 10:50:00,26.79,26.83,26.78,26.81,137500.0,11.3656,11.3826,11.3614,11.3741,137500.0
2011-07-06 10:55:00,26.81,26.81,26.73,26.73,141300.0,11.3741,11.3741,11.3402,11.3402,141300.0
2011-07-06 11:00:00,26.74,26.77,26.73,26.77,186900.0,11.3444,11.3571,11.3402,11.3571,186900.0
2011-07-06 11:05:00,26.77,26.8,26.77,26.79,111000.0,11.3571,11.3699,11.3571,11.3656,111000.0
2011-07-06 11:10:00,26.78,26.8,26.77,26.79,87500.0,11.3614,11.3699,11.3571,11.3656,87500.0
2011-07-06 11:15:00,26.79,26.8,26.77,26.78,52300.0,11.3656,11.3699,11.3571,11.3614,52300.0
2011-07-06 11:20:00,26.78,26.79,26.77,26.78,35900.0,11.3614,11.3656,11.3571,11.3614,35900.0
2011-07-06 11:25:00,26.77,26.78,26.72,26.72,112700.0,11.3571,11.3614,11.3359,11.3359,112700.0
2011-07-06 11:30:00,26.73,26.76,26.7,26.75,169100.0,11.3402,11.3529,11.3274,11.3487,169100.0
2011-07-06 11:35:00,26.74,26.81,26.74,26.81,183900.0,11.3444,11.3741,11.3444,11.3741,183900.0
2011-07-06 11:40:00,26.81,26.83,26.8,26.83,48500.0,11.3741,11.3826,11.3699,11.3826,48500.0
2011-07-06 11:45:00,26.83,26.83,26.81,26.82,56000.0,11.3826,11.3826,11.3741,11.3784,56000.0
2011-07-06 11:50:00,26.83,26.83,26.82,26.82,23100.0,11.3826,11.3826,11.3784,11.3784,23100.0
2011-07-06 11:55:00,26.82,26.83,26.82,26.83,40400.0,11.3784,11.3826,11.3784,11.3826,40400.0
2011-07-06 12:00:00,26.83,26.83,26.82,26.83,47900.0,11.3826,11.3826,11.3784,11.3826,47900.0
2011-07-06 12:05:00,26.83,26.83,26.82,26.82,33600.0,11.3826,11.3826,11.3784,11.3784,33600.0
2011-07-06 12:10:00,26.83,26.85,26.82,26.85,91100.0,11.3826,11.3911,11.3784,11.3911,91100.0
2011-07-06 12:15:00,26.85,26.85,26.84,26.85,73700.0,11.3911,11.3911,11.3868,11.3911,73700.0
2011-07-06 12:20:00,26.84,26.91,26.84,26.9,629700.0,11.3868,11.4165,11.3868,11.4123,629700.0
2011-07-06 12:25:00,26.9,26.92,26.87,26.92,288200.0,11.4123,11.4208,11.3996,11.4208,288200.0
2011-07-06 12:30:00,26.92,26.95,26.9,26.92,235000.0,11.4208,11.4335,11.4123,11.4208,235000.0
2011-07-06 12:35:00,26.92,26.96,26.92,26.95,88000.0,11.4208,11.4378,11.4208,11.4335,88000.0
2011-07-06 12:40:00,26.95,26.96,26.93,26.94,45800.0,11.4335,11.4378,11.425,11.4293,45800.0
2011-07-06 12:45:00,26.93,26.95,26.93,26.94,63600.0,11.425,11.4335,11.425,11.4293,63600.0
2011-07-06 12:50:00,26.95,26.95,26.94,26.95,19600.0,11.4335,11.4335,11.4293,11.4335,19600.0
2011-07-06 12:55:00,26.95,26.95,26.94,26.95,68200.0,11.4335,11.4335,11.4293,11.4335,68200.0
2011-07-06 13:00:00,26.95,26.95,26.92,26.93,71000.0,11.4335,11.4335,11.4208,11.425,71000.0
2011-07-06 13:05:00,26.93,26.94,26.92,26.93,64300.0,11.425,11.4293,11.4208,11.425,64300.0
2011-07-06 13:10:00,26.93,26.94,26.92,26.92,177500.0,11.425,11.4293,11.4208,11.4208,177500.0
2011-07-06 13:15:00,26.93,26.93,26.91,26.91,64900.0,11.425,11.425,11.4165,11.4165,64900.0
2011-07-06 13:20:00,26.91,26.92,26.89,26.89,82100.0,11.4165,11.4208,11.4081,11.4081,82100.0
2011-07-06 13:25:00,26.9,26.91,26.89,26.9,34000.0,11.4123,11.4165,11.4081,11.4123,34000.0
2011-07-06 13:30:00,26.9,26.91,26.9,26.9,9500.0,11.4123,11.4165,11.4123,11.4123,9500.0
2011-07-06 13:35:00,26.9,26.93,26.9,26.92,115900.0,11.4123,11.425,11.4123,11.4208,115900.0
2011-07-06 13:40:00,26.92,26.94,26.91,26.93,253100.0,11.4208,11.4293,11.4165,11.425,253100.0
2011-07-06 13:45:00,26.93,26.94,26.92,26.92,61800.0,11.425,11.4293,11.4208,11.4208,61800.0
2011-07-06 13:50:00,26.93,26.93,26.91,26.92,47600.0,11.425,11.425,11.4165,11.4208,47600.0
2011-07-06 13:55:00,26.91,26.92,26.89,26.9,97500.0,11.4165,11.4208,11.4081,11.4123,97500.0
2011-07-06 14:00:00,26.9,26.9,26.89,26.89,17600.0,11.4123,11.4123,11.4081,11.4081,17600.0
2011-07-06 14:05:00,26.89,26.9,26.86,26.86,66000.0,11.4081,11.4123,11.3953,11.3953,66000.0
2011-07-06 14:10:00,26.86,26.88,26.85,26.87,109000.0,11.3953,11.4038,11.3911,11.3996,109000.0
2011-07-06 14:15:00,26.86,26.87,26.85,26.87,59400.0,11.3953,11.3996,11.3911,11.3996,59400.0
2011-07-06 14:20:00,26.87,26.88,26.85,26.87,70900.0,11.3996,11.4038,11.3911,11.3996,70900.0
2011-07-06 14:25:00,26.87,26.87,26.85,26.85,85700.0,11.3996,11.3996,11.3911,11.3911,85700.0
2011-07-06 14:30:00,26.85,26.88,26.85,26.88,69800.0,11.3911,11.4038,11.3911,11.4038,69800.0
2011-07-06 14:35:00,26.88,26.92,26.87,26.91,121000.0,11.4038,11.4208,11.3996,11.4165,121000.0
2011-07-06 14:40:00,26.91,26.92,26.89,26.92,90300.0,11.4165,11.4208,11.4081,11.4208,90300.0
2011-07-06 14:45:00,26.92,26.94,26.91,26.94,72500.0,11.4208,11.4293,11.4165,11.4293,72500.0
2011-07-06 14:50:00,26.94,26.94,26.92,26.92,60900.0,11.4293,11.4293,11.4208,11.4208,60900.0
2011-07-06 14:55:00,26.92,26.92,26.9,26.9,98700.0,11.4208,11.4208,11.4123,11.4123,98700.0
2011-07-06 15:00:00,26.9,26.93,26.9,26.91,94500.0,11.4123,11.425,11.4123,11.4165,94500.0
2011-07-06 15:05:00,26.92,26.92,26.89,26.92,142700.0,11.4208,11.4208,11.4081,11.4208,142700.0
2011-07-06 15:10:00,26.92,26.92,26.86,26.86,81100.0,11.4208,11.4208,11.3953,11.3953,81100.0
2011-07-06 15:15:00,26.86,26.89,26.86,26.88,107100.0,11.3953,11.4081,11.3953,11.4038,107100.0
2011-07-06 15:20:00,26.88,26.89,26.86,26.87,84800.0,11.4038,11.4081,11.3953,11.3996,84800.0
2011-07-06 15:25:00,26.88,26.88,26.85,26.86,67100.0,11.4038,11.4038,11.3911,11.3953,67100.0
2011-07-06 15:30:00,26.86,26.87,26.83,26.84,96300.0,11.3953,11.3996,11.3826,11.3868,96300.0
2011-07-06 15:35:00,26.84,26.85,26.82,26.84,191300.0,11.3868,11.3911,11.3784,11.3868,191300.0
2011-07-06 15:40:00,26.83,26.86,26.83,26.86,139000.0,11.3826,11.3953,11.3826,11.3953,139000.0
2011-07-06 15:45:00,26.86,26.86,26.83,26.83,163300.0,11.3953,11.3953,11.3826,11.3826,163300.0
2011-07-06 15:50:00,26.83,26.86,26.82,26.85,257500.0,11.3826,11.3953,11.3784,11.3911,257500.0
2011-07-06 15:55:00,26.86,26.87,26.82,26.82,553800.0,11.3953,11.3996,11.3784,11.3784,553800.0
2011-07-07 09:30:00,26.99,27.09,26.97,27.02,319000.0,11.4505,11.4929,11.442,11.4632,319000.0
2011-07-07 09:35:00,27.02,27.04,26.93,26.95,107900.0,11.4632,11.4717,11.425,11.4335,107900.0
2011-07-07 09:40:00,26.95,26.98,26.89,26.97,129700.0,11.4335,11.4462,11.4081,11.442,129700.0
2011-07-07 09:45:00,26.98,27.0,26.95,26.95,108200.0,11.4462,11.4547,11.4335,11.4335,108200.0
2011-07-07 09:50:00,26.95,26.98,26.95,26.96,56600.0,11.4335,11.4462,11.4335,11.4378,56600.0
2011-07-07 09:55:00,26.97,26.97,26.93,26.94,118800.0,11.442,11.442,11.425,11.4293,118800.0
2011-07-07 10:00:00,26.93,26.96,26.91,26.92,153700.0,11.425,11.4378,11.4165,11.4208,153700.0
2011-07-07 10:05:00,26.91,26.93,26.9,26.91,75100.0,11.4165,11.425,11.4123,11.4165,75100.0
2011-07-07 10:10:00,26.91,26.92,26.89,26.9,102200.0,11.4165,11.4208,11.4081,11.4123,102200.0
2011-07-07 10:15:00,26.89,26.9,26.87,26.89,220800.0,11.4081,11.4123,11.3996,11.4081,220800.0
2011-07-07 10:20:00,26.89,26.9,26.86,26.88,61700.0,11.4081,11.4123,11.3953,11.4038,61700.0
2011-07-07 10:25:00,26.89,26.91,26.88,26.9,110100.0,11.4081,11.4165,11.4038,11.4123,110100.0
2011-07-07 10:30:00,26.91,26.98,26.9,26.96,316200.0,11.4165,11.4462,11.4123,11.4378,316200.0
2011-07-07 10:35:00,26.97,26.98,26.93,26.93,71800.0,11.442,11.4462,11.425,11.425,71800.0
2011-07-07 10:40:00,26.94,26.97,26.92,26.92,100000.0,11.4293,11.442,11.4208,11.4208,100000.0
2011-07-07 10:45:00,26.92,26.92,26.87,26.89,72700.0,11.4208,11.4208,11.3996,11.4081,72700.0
2011-07-07 10:50:00,26.89,26.91,26.88,26.9,54700.0,11.4081,11.4165,11.4038,11.4123,54700.0
2011-07-07 10:55:00,26.91,26.93,26.9,26.92,63400.0,11.4165,11.425,11.4123,11.4208,63400.0
2011-07-07 11:00:00,26.91,26.92,26.89,26.9,52600.0,11.4165,11.4208,11.4081,11.4123,52600.0
2011-07-07 11:05:00,26.9,26.91,26.89,26.89,59900.0,11.4123,11.4165,11.4081,11.4081,59900.0
2011-07-07 11:10:00,26.9,26.9,26.89,26.89,28400.0,11.4123,11.4123,11.4081,11.4081,28400.0
2011-07-07 11:15:00,26.89,26.9,26.89,26.9,35500.0,11.4081,11.4123,11.4081,11.4123,35500.0
2011-07-07 11:20:00,26.89,26.92,26.89,26.92,68800.0,11.4081,11.4208,11.4081,11.4208,68800.0
2011-07-07 11:25:00,26.92,26.93,26.91,26.92,44800.0,11.4208,11.425,11.4165,11.4208,44800.0
2011-07-07 11:30:00,26.93,26.94,26.9,26.93,157000.0,11.425,11.4293,11.4123,11.425,157000.0
2011-07-07 11:35:00,26.93,26.96,26.92,26.95,54300.0,11.425,11.4378,11.4208,11.4335,54300.0
2011-07-07 11:40:00,26.96,26.97,26.95,26.97,48200.0,11.4378,11.442,11.4335,11.442,48200.0
2011-07-07 11:45:00,26.96,26.97,26.96,26.97,28800.0,11.4378,11.442,11.4378,11.442,28800.0
2011-07-07 11:50:00,26.97,26.97,26.96,26.96,16900.0,11.442,11.442,11.4378,11.4378,16900.0
2011-07-07 11:55:00,26.96,26.99,26.96,26.99,57600.0,11.4378,11.4505,11.4378,11.4505,57600.0
2011-07-07 12:00:00,26.99,26.99,26.96,26.96,64100.0,11.4505,11.4505,11.4378,11.4378,64100.0
2011-07-07 12:05:00,26.97,26.97,26.93,26.95,94000.0,11.442,11.442,11.425,11.4335,94000.0
2011-07-07 12:10:00,26.94,26.98,26.94,26.98,57700.0,11.4293,11.4462,11.4293,11.4462,57700.0
2011-07-07 12:15:00,26.98,26.98,26.97,26.98,16700.0,11.4462,11.4462,11.442,11.4462,16700.0
2011-07-07 12:20:00,26.98,26.98,26.97,26.98,71300.0,11.4462,11.4462,11.442,11.4462,71300.0
2011-07-07 12:25:00,26.98,26.98,26.97,26.98,22900.0,11.4462,11.4462,11.442,11.4462,22900.0
2011-07-07 12:30:00,26.98,27.0,26.97,26.99,145900.0,11.4462,11.4547,11.442,11.4505,145900.0
2011-07-07 12:35:00,26.99,26.99,26.98,26.99,28500.0,11.4505,11.4505,11.4462,11.4505,28500.0
2011-07-07 12:40:00,26.98,26.99,26.98,26.99,33700.0,11.4462,11.4505,11.4462,11.4505,33700.0
2011-07-07 12:45:00,26.99,26.99,26.98,26.99,40400.0,11.4505,11.4505,11.4462,11.4505,40400.0
2011-07-07 12:50:00,26.99,26.99,26.98,26.98,41900.0,11.4505,11.4505,11.4462,11.4462,41900.0
2011-07-07 12:55:00,26.99,26.99,26.98,26.99,33700.0,11.4505,11.4505,11.4462,11.4505,33700.0
2011-07-07 13:00:00,26.99,26.99,26.98,26.99,47100.0,11.4505,11.4505,11.4462,11.4505,47100.0
2011-07-07 13:05:00,26.98,27.01,26.98,27.0,136300.0,11.4462,11.459,11.4462,11.4547,136300.0
2011-07-07 13:10:00,26.99,27.0,26.99,27.0,53500.0,11.4505,11.4547,11.4505,11.4547,53500.0
2011-07-07 13:15:00,27.0,27.0,26.99,27.0,55100.0,11.4547,11.4547,11.4505,11.4547,55100.0
2011-07-07 13:20:00,26.99,27.0,26.99,27.0,49500.0,11.4505,11.4547,11.4505,11.4547,49500.0
2011-07-07 13:25:00,27.0,27.01,26.96,26.96,219800.0,11.4547,11.459,11.4378,11.4378,219800.0
2011-07-07 13:30:00,26.97,26.98,26.96,26.96,100700.0,11.442,11.4462,11.4378,11.4378,100700.0
2011-07-07 13:35:00,26.97,26.97,26.95,26.95,61100.0,11.442,11.442,11.4335,11.4335,61100.0
2011-07-07 13:40:00,26.95,26.95,26.93,26.95,67200.0,11.4335,11.4335,11.425,11.4335,67200.0
2011-07-07 13:45:00,26.95,26.95,26.94,26.95,47100.0,11.4335,11.4335,11.4293,11.4335,47100.0
2011-07-07 13:50:00,26.95,26.97,26.94,26.96,119300.0,11.4335,11.442,11.4293,11.4378,119300.0
2011-07-07 13:55:00,26.96,26.96,26.95,26.96,29000.0,11.4378,11.4378,11.4335,11.4378,29000.0
2011-07-07 14:00:00,26.96,26.96,26.95,26.96,53500.0,11.4378,11.4378,11.4335,11.4378,53500.0
2011-07-07 14:05:00,26.96,26.96,26.95,26.95,53000.0,11.4378,11.4378,11.4335,11.4335,53000.0
2011-07-07 14:10:00,26.96,26.96,26.95,26.95,96100.0,11.4378,11.4378,11.4335,11.4335,96100.0
2011-07-07 14:15:00,26.95,26.96,26.95,26.96,51300.0,11.4335,11.4378,11.4335,11.4378,51300.0
2011-07-07 14:20:00,26.96,27.0,26.96,26.98,231500.0,11.4378,11.4547,11.4378,11.4462,231500.0
2011-07-07 14:25:00,26.98,26.99,26.96,26.98,223000.0,11.4462,11.4505,11.4378,11.4462,223000.0
2011-07-07 14:30:00,26.98,26.98,26.97,26.98,66800.0,11.4462,11.4462,11.442,11.4462,66800.0
2011-07-07 14:35:00,26.98,26.98,26.97,26.97,60900.0,11.4462,11.4462,11.442,11.442,60900.0
2011-07-07 14:40:00,26.97,27.0,26.97,26.99,214500.0,11.442,11.4547,11.442,11.4505,214500.0
2011-07-07 14:45:00,26.99,27.0,26.98,26.98,119300.0,11.4505,11.4547,11.4462,11.4462,119300.0
2011-07-07 14:50:00,26.98,26.99,26.98,26.99,66500.0,11.4462,11.4505,11.4462,11.4505,66500.0
2011-07-07 14:55:00,26.98,26.99,26.98,26.99,90200.0,11.4462,11.4505,11.4462,11.4505,90200.0
2011-07-07 15:00:00,26.99,26.99,26.98,26.99,82100.0,11.4505,11.4505,11.4462,11.4505,82100.0
2011-07-07 15:05:00,26.99,27.01,26.98,27.0,189300.0,11.4505,11.459,11.4462,11.4547,189300.0
2011-07-07 15:10:00,27.0,27.02,26.99,27.01,170100.0,11.4547,11.4632,11.4505,11.459,170100.0
2011-07-07 15:15:00,27.01,27.02,27.01,27.02,69100.0,11.459,11.4632,11.459,11.4632,69100.0
2011-07-07 15:20:00,27.02,27.02,27.01,27.02,109900.0,11.4632,11.4632,11.459,11.4632,109900.0
2011-07-07 15:25:00,27.02,27.02,27.01,27.02,131500.0,11.4632,11.4632,11.459,11.4632,131500.0
2011-07-07 15:30:00,27.02,27.02,27.01,27.02,159000.0,11.4632,11.4632,11.459,11.4632,159000.0
2011-07-07 15:35:00,27.02,27.04,27.01,27.02,348800.0,11.4632,11.4717,11.459,11.4632,348800.0
2011-07-07 15:40:00,27.03,27.03,27.02,27.03,125400.0,11.4675,11.4675,11.4632,11.4675,125400.0
2011-07-07 15:45:00,27.03,27.03,27.01,27.01,131700.0,11.4675,11.4675,11.459,11.459,131700.0
2011-07-07 15:50:00,27.02,27.03,27.0,27.02,294600.0,11.4632,11.4675,11.4547,11.4632,294600.0
2011-07-07 15:55:00,27.03,27.03,27.0,27.02,762800.0,11.4675,11.4675,11.4547,11.4632,762800.0
2011-07-08 09:30:00,26.86,26.89,26.81,26.87,202800.0,11.3953,11.4081,11.3741,11.3996,202800.0
2011-07-08 09:35:00,26.86,26.91,26.82,26.9,112900.0,11.3953,11.4165,11.3784,11.4123,112900.0
2011-07-08 09:40:00,26.92,26.92,26.86,26.87,92400.0,11.4208,11.4208,11.3953,11.3996,92400.0
2011-07-08 09:45:00,26.87,26.9,26.85,26.86,165400.0,11.3996,11.4123,11.3911,11.3953,165400.0
2011-07-08 09:50:00,26.85,26.91,26.84,26.9,101300.0,11.3911,11.4165,11.3868,11.4123,101300.0
2011-07-08 09:55:00,26.89,26.92,26.87,26.89,149600.0,11.4081,11.4208,11.3996,11.4081,149600.0
2011-07-08 10:00:00,26.88,26.88,26.82,26.83,68100.0,11.4038,11.4038,11.3784,11.3826,68100.0
2011-07-08 10:05:00,26.83,26.86,26.82,26.86,64000.0,11.3826,11.3953,11.3784,11.3953,64000.0
2011-07-08 10:10:00,26.85,26.85,26.79,26.82,168900.0,11.3911,11.3911,11.3656,11.3784,168900.0
2011-07-08 10:15:00,26.82,26.85,26.78,26.78,139300.0,11.3784,11.3911,11.3614,11.3614,139300.0
2011-07-08 10:20:00,26.79,26.8,26.76,26.78,104700.0,11.3656,11.3699,11.3529,11.3614,104700.0
2011-07-08 10:25:00,26.78,26.79,26.76,26.78,67200.0,11.3614,11.3656,11.3529,11.3614,67200.0
2011-07-08 10:30:00,26.77,26.77,26.75,26.75,98600.0,11.3571,11.3571,11.3487,11.3487,98600.0
2011-07-08 10:35:00,26.76,26.8,26.75,26.79,95400.0,11.3529,11.3699,11.3487,11.3656,95400.0
2011-07-08 10:40:00,26.8,26.86,26.79,26.82,180100.0,11.3699,11.3953,11.3656,11.3784,180100.0
2011-07-08 10:45:00,26.82,26.85,26.79,26.79,90900.0,11.3784,11.3911,11.3656,11.3656,90900.0
2011-07-08 10:50:00,26.8,26.8,26.75,26.77,102100.0,11.3699,11.3699,11.3487,11.3571,102100.0
2011-07-08 10:55:00,26.77,26.78,26.77,26.78,45300.0,11.3571,11.3614,11.3571,11.3614,45300.0
2011-07-08 11:00:00,26.77,26.78,26.75,26.75,78700.0,11.3571,11.3614,11.3487,11.3487,78700.0
2011-07-08 11:05:00,26.75,26.76,26.75,26.76,38900.0,11.3487,11.3529,11.3487,11.3529,38900.0
2011-07-08 11:10:00,26.76,26.77,26.75,26.77,103800.0,11.3529,11.3571,11.3487,11.3571,103800.0
2011-07-08 11:15:00,26.77,26.81,26.76,26.8,74700.0,11.3571,11.3741,11.3529,11.3699,74700.0
2011-07-08 11:20:00,26.81,26.84,26.8,26.84,50200.0,11.3741,11.3868,11.3699,11.3868,50200.0
2011-07-08 11:25:00,26.84,26.85,26.81,26.81,87800.0,11.3868,11.3911,11.3741,11.3741,87800.0
2011-07-08 11:30:00,26.82,26.82,26.79,26.79,55300.0,11.3784,11.3784,11.3656,11.3656,55300.0
2011-07-08 11:35:00,26.8,26.85,26.79,26.83,98500.0,11.3699,11.3911,11.3656,11.3826,98500.0
2011-07-08 11:40:00,26.84,26.84,26.82,26.83,48800.0,11.3868,11.3868,11.3784,11.3826,48800.0
2011-07-08 11:45:00,26.82,26.84,26.82,26.84,59500.0,11.3784,11.3868,11.3784,11.3868,59500.0
2011-07-08 11:50:00,26.84,26.84,26.83,26.84,53100.0,11.3868,11.3868,11.3826,11.3868,53100.0
2011-07-08 11:55:00,26.84,26.87,26.83,26.85,71200.0,11.3868,11.3996,11.3826,11.3911,71200.0
2011-07-08 12:00:00,26.85,26.87,26.84,26.86,164700.0,11.3911,11.3996,11.3868,11.3953,164700.0
2011-07-08 12:05:00,26.86,26.86,26.85,26.86,20800.0,11.3953,11.3953,11.3911,11.3953,20800.0
2011-07-08 12:10:00,26.86,26.86,26.83,26.83,53500.0,11.3953,11.3953,11.3826,11.3826,53500.0
2011-07-08 12:15:00,26.83,26.83,26.81,26.81,59800.0,11.3826,11.3826,11.3741,11.3741,59800.0
2011-07-08 12:20:00,26.81,26.82,26.77,26.79,77800.0,11.3741,11.3784,11.3571,11.3656,77800.0
2011-07-08 12:25:00,26.79,26.79,26.76,26.76,43200.0,11.3656,11.3656,11.3529,11.3529,43200.0
2011-07-08 12:30:00,26.77,26.79,26.76,26.79,41400.0,11.3571,11.3656,11.3529,11.3656,41400.0
2011-07-08 12:35:00,26.79,26.79,26.77,26.77,40300.0,11.3656,11.3656,11.3571,11.3571,40300.0
2011-07-08 12:40:00,26.78,26.8,26.77,26.79,62800.0,11.3614,11.3699,11.3571,11.3656,62800.0
2011-07-08 12:45:00,26.79,26.8,26.79,26.8,24700.0,11.3656,11.3699,11.3656,11.3699,24700.0
2011-07-08 12:50:00,26.8,26.8,26.76,26.76,61400.0,11.3699,11.3699,11.3529,11.3529,61400.0
2011-07-08 12:55:00,26.76,26.77,26.76,26.77,24600.0,11.3529,11.3571,11.3529,11.3571,24600.0
2011-07-08 13:00:00,26.76,26.77,26.75,26.77,91200.0,11.3529,11.3571,11.3487,11.3571,91200.0
2011-07-08 13:05:00,26.77,26.79,26.76,26.79,124700.0,11.3571,11.3656,11.3529,11.3656,124700.0
2011-07-08 13:10:00,26.79,26.8,26.76,26.79,171300.0,11.3656,11.3699,11.3529,11.3656,171300.0
2011-07-08 13:15:00,26.79,26.83,26.79,26.83,281200.0,11.3656,11.3826,11.3656,11.3826,281200.0
2011-07-08 13:20:00,26.82,26.82,26.81,26.82,105200.0,11.3784,11.3784,11.3741,11.3784,105200.0
2011-07-08 13:25:00,26.82,26.85,26.81,26.84,181200.0,11.3784,11.3911,11.3741,11.3868,181200.0
2011-07-08 13:30:00,26.84,26.86,26.83,26.86,61900.0,11.3868,11.3953,11.3826,11.3953,61900.0
2011-07-08 13:35:00,26.86,26.89,26.85,26.89,163100.0,11.3953,11.4081,11.3911,11.4081,163100.0
2011-07-08 13:40:00,26.89,26.93,26.89,26.93,126400.0,11.4081,11.425,11.4081,11.425,126400.0
2011-07-08 13:45:00,26.93,26.93,26.91,26.92,136900.0,11.425,11.425,11.4165,11.4208,136900.0
2011-07-08 13:50:00,26.92,26.92,26.88,26.89,55900.0,11.4208,11.4208,11.4038,11.4081,55900.0
2011-07-08 13:55:00,26.88,26.89,26.85,26.86,86600.0,11.4038,11.4081,11.3911,11.3953,86600.0
2011-07-08 14:00:00,26.85,26.88,26.85,26.85,169200.0,11.3911,11.4038,11.3911,11.3911,169200.0
2011-07-08 14:05:00,26.85,26.88,26.85,26.87,156500.0,11.3911,11.4038,11.3911,11.3996,156500.0
2011-07-08 14:10:00,26.87,26.88,26.86,26.87,424300.0,11.3996,11.4038,11.3953,11.3996,424300.0
2011-07-08 14:15:00,26.86,26.87,26.84,26.87,459600.0,11.3953,11.3996,11.3868,11.3996,459600.0
2011-07-08 14:20:00,26.87,26.87,26.86,26.87,24100.0,11.3996,11.3996,11.3953,11.3996,24100.0
2011-07-08 14:25:00,26.86,26.89,26.86,26.89,73700.0,11.3953,11.4081,11.3953,11.4081,73700.0
2011-07-08 14:30:00,26.89,26.92,26.89,26.91,72500.0,11.4081,11.4208,11.4081,11.4165,72500.0
2011-07-08 14:35:00,26.91,26.91,26.88,26.89,91500.0,11.4165,11.4165,11.4038,11.4081,91500.0
2011-07-08 14:40:00,26.89,26.9,26.87,26.88,66000.0,11.4081,11.4123,11.3996,11.4038,66000.0
2011-07-08 14:45:00,26.88,26.89,26.88,26.88,35700.0,11.4038,11.4081,11.4038,11.4038,35700.0
2011-07-08 14:50:00,26.89,26.89,26.86,26.86,85000.0,11.4081,11.4081,11.3953,11.3953,85000.0
2011-07-08 14:55:00,26.86,26.87,26.84,26.85,169700.0,11.3953,11.3996,11.3868,11.3911,169700.0
2011-07-08 15:00:00,26.86,26.88,26.84,26.87,174700.0,11.3953,11.4038,11.3868,11.3996,174700.0
2011-07-08 15:05:00,26.87,26.88,26.86,26.86,88600.0,11.3996,11.4038,11.3953,11.3953,88600.0
2011-07-08 15:10:00,26.87,26.87,26.85,26.86,74000.0,11.3996,11.3996,11.3911,11.3953,74000.0
2011-07-08 15:15:00,26.86,26.87,26.84,26.85,99400.0,11.3953,11.3996,11.3868,11.3911,99400.0
2011-07-08 15:20:00,26.86,26.86,26.83,26.83,111300.0,11.3953,11.3953,11.3826,11.3826,111300.0
2011-07-08 15:25:00,26.84,26.84,26.82,26.82,90900.0,11.3868,11.3868,11.3784,11.3784,90900.0
2011-07-08 15:30:00,26.82,26.86,26.82,26.84,143800.0,11.3784,11.3953,11.3784,11.3868,143800.0
2011-07-08 15:35:00,26.85,26.89,26.85,26.89,152300.0,11.3911,11.4081,11.3911,11.4081,152300.0
2011-07-08 15:40:00,26.89,26.89,26.85,26.85,221700.0,11.4081,11.4081,11.3911,11.3911,221700.0
2011-07-08 15:45:00,26.86,26.86,26.84,26.86,367400.0,11.3953,11.3953,11.3868,11.3953,367400.0
2011-07-08 15:50:00,26.86,26.9,26.85,26.9,368600.0,11.3953,11.4123,11.3911,11.4123,368600.0
2011-07-08 15:55:00,26.9,26.91,26.88,26.91,659000.0,11.4123,11.4165,11.4038,11.4165,659000.0
2011-07-11 09:30:00,26.99,27.01,26.87,26.87,632800.0,11.4505,11.459,11.3996,11.3996,632800.0
2011-07-11 09:35:00,26.88,26.92,26.86,26.91,152900.0,11.4038,11.4208,11.3953,11.4165,152900.0
2011-07-11 09:40:00,26.91,26.94,26.85,26.87,267000.0,11.4165,11.4293,11.3911,11.3996,267000.0
2011-07-11 09:45:00,26.86,26.87,26.79,26.83,193500.0,11.3953,11.3996,11.3656,11.3826,193500.0
2011-07-11 09:50:00,26.83,26.93,26.8,26.89,235800.0,11.3826,11.425,11.3699,11.4081,235800.0
2011-07-11 09:55:00,26.9,26.93,26.89,26.91,180300.0,11.4123,11.425,11.4081,11.4165,180300.0
2011-07-11 10:00:00,26.91,26.92,26.9,26.9,113700.0,11.4165,11.4208,11.4123,11.4123,113700.0
2011-07-11 10:05:00,26.91,26.93,26.88,26.89,334000.0,11.4165,11.425,11.4038,11.4081,334000.0
2011-07-11 10:10:00,26.89,26.89,26.85,26.85,211300.0,11.4081,11.4081,11.3911,11.3911,211300.0
2011-07-11 10:15:00,26.86,26.9,26.85,26.87,228800.0,11.3953,11.4123,11.3911,11.3996,228800.0
2011-07-11 10:20:00,26.87,26.92,26.87,26.91,253400.0,11.3996,11.4208,11.3996,11.4165,253400.0
2011-07-11 10:25:00,26.91,26.92,26.88,26.91,93900.0,11.4165,11.4208,11.4038,11.4165,93900.0
2011-07-11 10:30:00,26.92,26.94,26.9,26.94,85400.0,11.4208,11.4293,11.4123,11.4293,85400.0
2011-07-11 10:35:00,26.93,26.93,26.9,26.91,137000.0,11.425,11.425,11.4123,11.4165,137000.0
2011-07-11 10:40:00,26.91,26.92,26.9,26.91,80600.0,11.4165,11.4208,11.4123,11.4165,80600.0
2011-07-11 10:45:00,26.9,26.95,26.9,26.95,96000.0,11.4123,11.4335,11.4123,11.4335,96000.0
2011-07-11 10:50:00,26.94,26.98,26.94,26.97,113800.0,11.4293,11.4462,11.4293,11.442,113800.0
2011-07-11 10:55:00,26.96,26.97,26.92,26.92,127600.0,11.4378,11.442,11.4208,11.4208,127600.0
2011-07-11 11:00:00,26.92,26.94,26.91,26.92,66500.0,11.4208,11.4293,11.4165,11.4208,66500.0
2011-07-11 11:05:00,26.92,26.96,26.91,26.96,89200.0,11.4208,11.4378,11.4165,11.4378,89200.0
2011-07-11 11:10:00,26.96,26.99,26.96,26.97,104300.0,11.4378,11.4505,11.4378,11.442,104300.0
2011-07-11 11:15:00,26.98,26.99,26.96,26.98,315800.0,11.4462,11.4505,11.4378,11.4462,315800.0
2011-07-11 11:20:00,26.98,26.98,26.96,26.97,133900.0,11.4462,11.4462,11.4378,11.442,133900.0
2011-07-11 11:25:00,26.96,26.98,26.96,26.96,88900.0,11.4378,11.4462,11.4378,11.4378,88900.0
2011-07-11 11:30:00,26.97,27.01,26.96,27.01,187200.0,11.442,11.459,11.4378,11.459,187200.0
2011-07-11 11:35:00,27.01,27.03,27.0,27.02,82800.0,11.459,11.4675,11.4547,11.4632,82800.0
2011-07-11 11:40:00,27.02,27.04,27.0,27.0,98500.0,11.4632,11.4717,11.4547,11.4547,98500.0
2011-07-11 11:45:00,27.0,27.01,26.99,27.0,65500.0,11.4547,11.459,11.4505,11.4547,65500.0
2011-07-11 11:50:00,27.0,27.03,26.99,27.0,41000.0,11.4547,11.4675,11.4505,11.4547,41000.0
2011-07-11 11:55:00,27.01,27.02,26.98,26.99,122800.0,11.459,11.4632,11.4462,11.4505,122800.0
2011-07-11 12:00:00,26.98,26.99,26.96,26.96,73600.0,11.4462,11.4505,11.4378,11.4378,73600.0
2011-07-11 12:05:00,26.96,27.0,26.96,27.0,57900.0,11.4378,11.4547,11.4378,11.4547,57900.0
2011-07-11 12:10:00,27.0,27.0,26.98,26.98,74400.0,11.4547,11.4547,11.4462,11.4462,74400.0
2011-07-11 12:15:00,26.99,27.0,26.98,26.98,56600.0,11.4505,11.4547,11.4462,11.4462,56600.0
2011-07-11 12:20:00,26.99,27.0,26.97,26.97,54000.0,11.4505,11.4547,11.442,11.442,54000.0
2011-07-11 12:25:00,26.98,27.01,26.98,27.01,75300.0,11.4462,11.459,11.4462,11.459,75300.0
2011-07-11 12:30:00,27.0,27.03,27.0,27.02,92400.0,11.4547,11.4675,11.4547,11.4632,92400.0
2011-07-11 12:35:00,27.02,27.02,26.98,26.99,106200.0,11.4632,11.4632,11.4462,11.4505,106200.0
2011-07-11 12:40:00,26.99,27.0,26.98,27.0,81600.0,11.4505,11.4547,11.4462,11.4547,81600.0
2011-07-11 12:45:00,27.0,27.0,26.98,26.98,97300.0,11.4547,11.4547,11.4462,11.4462,97300.0
2011-07-11 12:50:00,26.99,27.0,26.98,26.99,68500.0,11.4505,11.4547,11.4462,11.4505,68500.0
2011-07-11 12:55:00,26.99,27.0,26.98,26.99,51100.0,11.4505,11.4547,11.4462,11.4505,51100.0
2011-07-11 13:00:00,26.99,27.02,26.98,27.01,72200.0,11.4505,11.4632,11.4462,11.459,72200.0
2011-07-11 13:05:00,27.02,27.02,27.0,27.01,59500.0,11.4632,11.4632,11.4547,11.459,59500.0
2011-07-11 13:10:00,27.01,27.02,27.0,27.01,54000.0,11.459,11.4632,11.4547,11.459,54000.0
2011-07-11 13:15:00,27.01,27.01,26.98,26.98,167400.0,11.459,11.459,11.4462,11.4462,167400.0
2011-07-11 13:20:00,26.99,27.02,26.98,27.02,110300.0,11.4505,11.4632,11.4462,11.4632,110300.0
2011-07-11 13:25:00,27.02,27.02,27.0,27.02,36100.0,11.4632,11.4632,11.4547,11.4632,36100.0
2011-07-11 13:30:00,27.02,27.02,26.99,27.0,83400.0,11.4632,11.4632,11.4505,11.4547,83400.0
2011-07-11 13:35:00,27.0,27.01,26.98,27.0,94700.0,11.4547,11.459,11.4462,11.4547,94700.0
2011-07-11 13:40:00,27.0,27.01,26.98,27.0,53300.0,11.4547,11.459,11.4462,11.4547,53300.0
2011-07-11 13:45:00,27.0,27.01,26.99,27.01,69200.0,11.4547,11.459,11.4505,11.459,69200.0
2011-07-11 13:50:00,27.0,27.03,27.0,27.02,114100.0,11.4547,11.4675,11.4547,11.4632,114100.0
2011-07-11 13:55:00,27.03,27.03,27.02,27.03,33600.0,11.4675,11.4675,11.4632,11.4675,33600.0
2011-07-11 14:00:00,27.03,27.03,27.02,27.02,75800.0,11.4675,11.4675,11.4632,11.4632,75800.0
2011-07-11 14:05:00,27.01,27.03,27.01,27.02,71500.0,11.459,11.4675,11.459,11.4632,71500.0
2011-07-11 14:10:00,27.02,27.03,26.99,26.99,90000.0,11.4632,11.4675,11.4505,11.4505,90000.0
2011-07-11 14:15:00,26.99,27.0,26.99,26.99,42500.0,11.4505,11.4547,11.4505,11.4505,42500.0
2011-07-11 14:20:00,26.99,27.0,26.98,26.98,61500.0,11.4505,11.4547,11.4462,11.4462,61500.0
2011-07-11 14:25:00,26.99,27.0,26.97,26.98,79800.0,11.4505,11.4547,11.442,11.4462,79800.0
2011-07-11 14:30:00,26.98,26.99,26.96,26.97,65500.0,11.4462,11.4505,11.4378,11.442,65500.0
2011-07-11 14:35:00,26.97,27.0,26.97,27.0,82300.0,11.442,11.4547,11.442,11.4547,82300.0
2011-07-11 14:40:00,27.0,27.0,26.96,26.97,97000.0,11.4547,11.4547,11.4378,11.442,97000.0
2011-07-11 14:45:00,26.98,26.99,26.96,26.98,196200.0,11.4462,11.4505,11.4378,11.4462,196200.0
2011-07-11 14:50:00,26.98,26.98,26.95,26.96,98200.0,11.4462,11.4462,11.4335,11.4378,98200.0
2011-07-11 14:55:00,26.96,26.98,26.96,26.96,51700.0,11.4378,11.4462,11.4378,11.4378,51700.0
2011-07-11 15:00:00,26.96,26.98,26.96,26.96,105600.0,11.4378,11.4462,11.4378,11.4378,105600.0
2011-07-11 15:05:00,26.96,26.97,26.93,26.94,130100.0,11.4378,11.442,11.425,11.4293,130100.0
2011-07-11 15:10:00,26.95,26.97,26.94,26.96,109000.0,11.4335,11.442,11.4293,11.4378,109000.0
2011-07-11 15:15:00,26.96,26.97,26.94,26.94,102300.0,11.4378,11.442,11.4293,11.4293,102300.0
2011-07-11 15:20:00,26.94,26.96,26.93,26.94,158300.0,11.4293,11.4378,11.425,11.4293,158300.0
2011-07-11 15:25:00,26.95,26.99,26.93,26.98,137800.0,11.4335,11.4505,11.425,11.4462,137800.0
2011-07-11 15:30:00,26.99,27.0,26.97,26.97,180700.0,11.4505,11.4547,11.442,11.442,180700.0
2011-07-11 15:35:00,26.97,26.98,26.92,26.93,196300.0,11.442,11.4462,11.4208,11.425,196300.0
2011-07-11 15:40:00,26.93,26.94,26.92,26.94,192100.0,11.425,11.4293,11.4208,11.4293,192100.0
2011-07-11 15:45:00,26.93,26.94,26.89,26.9,238100.0,11.425,11.4293,11.4081,11.4123,238100.0
2011-07-11 15:50:00,26.89,26.9,26.86,26.87,313000.0,11.4081,11.4123,11.3953,11.3996,313000.0
2011-07-11 15:55:00,26.86,26.94,26.86,26.94,1093500.0,11.3953,11.4293,11.3953,11.4293,1093500.0
2011-07-12 09:30:00,26.86,26.96,26.86,26.89,270400.0,11.3953,11.4378,11.3953,11.4081,270400.0
2011-07-12 09:35:00,26.89,26.89,26.84,26.85,142400.0,11.4081,11.4081,11.3868,11.3911,142400.0
2011-07-12 09:40:00,26.86,26.87,26.8,26.81,132800.0,11.3953,11.3996,11.3699,11.3741,132800.0
2011-07-12 09:45:00,26.8,26.81,26.74,26.77,143600.0,11.3699,11.3741,11.3444,11.3571,143600.0
2011-07-12 09:50:00,26.77,26.8,26.75,26.77,147800.0,11.3571,11.3699,11.3487,11.3571,147800.0
2011-07-12 09:55:00,26.77,26.85,26.76,26.84,151800.0,11.3571,11.3911,11.3529,11.3868,151800.0
2011-07-12 10:00:00,26.85,27.0,26.84,26.87,451000.0,11.3911,11.4547,11.3868,11.3996,451000.0
2011-07-12 10:05:00,26.87,26.88,26.85,26.86,100900.0,11.3996,11.4038,11.3911,11.3953,100900.0
2011-07-12 10:10:00,26.86,26.87,26.84,26.84,89800.0,11.3953,11.3996,11.3868,11.3868,89800.0
2011-07-12 10:15:00,26.85,26.87,26.84,26.86,62500.0,11.3911,11.3996,11.3868,11.3953,62500.0
2011-07-12 10:20:00,26.86,26.88,26.81,26.81,118000.0,11.3953,11.4038,11.3741,11.3741,118000.0
2011-07-12 10:25:00,26.81,26.83,26.8,26.83,81900.0,11.3741,11.3826,11.3699,11.3826,81900.0
2011-07-12 10:30:00,26.83,26.88,26.8,26.87,146700.0,11.3826,11.4038,11.3699,11.3996,146700.0
2011-07-12 10:35:00,26.86,26.88,26.82,26.84,85000.0,11.3953,11.4038,11.3784,11.3868,85000.0
2011-07-12 10:40:00,26.83,26.92,26.83,26.92,134900.0,11.3826,11.4208,11.3826,11.4208,134900.0
2011-07-12 10:45:00,26.92,26.96,26.91,26.94,222200.0,11.4208,11.4378,11.4165,11.4293,222200.0
2011-07-12 10:50:00,26.94,26.99,26.93,26.99,167800.0,11.4293,11.4505,11.425,11.4505,167800.0
2011-07-12 10:55:00,26.98,26.98,26.96,26.96,100500.0,11.4462,11.4462,11.4378,11.4378,100500.0
2011-07-12 11:00:00,26.96,26.96,26.92,26.93,154100.0,11.4378,11.4378,11.4208,11.425,154100.0
2011-07-12 11:05:00,26.93,26.95,26.9,26.9,93600.0,11.425,11.4335,11.4123,11.4123,93600.0
2011-07-12 11:10:00,26.91,26.96,26.91,26.93,152400.0,11.4165,11.4378,11.4165,11.425,152400.0
2011-07-12 11:15:00,26.93,26.95,26.91,26.95,123600.0,11.425,11.4335,11.4165,11.4335,123600.0
2011-07-12 11:20:00,26.94,26.99,26.94,26.98,157500.0,11.4293,11.4505,11.4293,11.4462,157500.0
2011-07-12 11:25:00,26.98,26.99,26.96,26.97,79900.0,11.4462,11.4505,11.4378,11.442,79900.0
2011-07-12 11:30:00,26.96,26.99,26.95,26.98,71200.0,11.4378,11.4505,11.4335,11.4462,71200.0
2011-07-12 11:35:00,26.98,26.98,26.96,26.97,51200.0,11.4462,11.4462,11.4378,11.442,51200.0
2011-07-12 11:40:00,26.97,27.0,26.97,27.0,70100.0,11.442,11.4547,11.442,11.4547,70100.0
2011-07-12 11:45:00,27.0,27.0,26.99,26.99,87600.0,11.4547,11.4547,11.4505,11.4505,87600.0
2011-07-12 11:50:00,26.99,27.0,26.98,26.99,116500.0,11.4505,11.4547,11.4462,11.4505,116500.0
2011-07-12 11:55:00,26.99,27.0,26.99,27.0,48200.0,11.4505,11.4547,11.4505,11.4547,48200.0
2011-07-12 12:00:00,26.99,27.0,26.97,26.97,93500.0,11.4505,11.4547,11.442,11.442,93500.0
2011-07-12 12:05:00,26.98,27.04,26.98,27.04,240700.0,11.4462,11.4717,11.4462,11.4717,240700.0
2011-07-12 12:10:00,27.04,27.05,27.03,27.03,114800.0,11.4717,11.4759,11.4675,11.4675,114800.0
2011-07-12 12:15:00,27.03,27.04,27.01,27.03,88100.0,11.4675,11.4717,11.459,11.4675,88100.0
2011-07-12 12:20:00,27.04,27.05,27.02,27.03,59800.0,11.4717,11.4759,11.4632,11.4675,59800.0
2011-07-12 12:25:00,27.03,27.04,27.03,27.04,42700.0,11.4675,11.4717,11.4675,11.4717,42700.0
2011-07-12 12:30:00,27.03,27.04,27.03,27.03,41200.0,11.4675,11.4717,11.4675,11.4675,41200.0
2011-07-12 12:35:00,27.03,27.04,27.01,27.01,75400.0,11.4675,11.4717,11.459,11.459,75400.0
2011-07-12 12:40:00,27.01,27.03,27.01,27.03,81300.0,11.459,11.4675,11.459,11.4675,81300.0
2011-07-12 12:45:00,27.03,27.04,27.03,27.04,28400.0,11.4675,11.4717,11.4675,11.4717,28400.0
2011-07-12 12:50:00,27.03,27.04,27.03,27.04,36100.0,11.4675,11.4717,11.4675,11.4717,36100.0
2011-07-12 12:55:00,27.04,27.07,27.03,27.07,160900.0,11.4717,11.4844,11.4675,11.4844,160900.0
2011-07-12 13:00:00,27.06,27.07,27.02,27.02,130700.0,11.4802,11.4844,11.4632,11.4632,130700.0
2011-07-12 13:05:00,27.02,27.05,27.02,27.05,56300.0,11.4632,11.4759,11.4632,11.4759,56300.0
2011-07-12 13:10:00,27.05,27.06,27.04,27.04,63800.0,11.4759,11.4802,11.4717,11.4717,63800.0
2011-07-12 13:15:00,27.04,27.04,27.0,27.03,101400.0,11.4717,11.4717,11.4547,11.4675,101400.0
2011-07-12 13:20:00,27.02,27.04,27.02,27.04,45900.0,11.4632,11.4717,11.4632,11.4717,45900.0
2011-07-12 13:25:00,27.03,27.04,27.01,27.01,84200.0,11.4675,11.4717,11.459,11.459,84200.0
2011-07-12 13:30:00,27.01,27.01,26.99,27.0,101500.0,11.459,11.459,11.4505,11.4547,101500.0
2011-07-12 13:35:00,27.0,27.01,27.0,27.01,35500.0,11.4547,11.459,11.4547,11.459,35500.0
2011-07-12 13:40:00,27.01,27.01,27.0,27.01,34500.0,11.459,11.459,11.4547,11.459,34500.0
2011-07-12 13:45:00,27.01,27.02,27.0,27.02,47400.0,11.459,11.4632,11.4547,11.4632,47400.0
2011-07-12 13:50:00,27.02,27.03,26.99,26.99,265900.0,11.4632,11.4675,11.4505,11.4505,265900.0
2011-07-12 13:55:00,26.99,27.0,26.97,26.97,77300.0,11.4505,11.4547,11.442,11.442,77300.0
2011-07-12 14:00:00,26.98,27.01,26.95,26.99,194900.0,11.4462,11.459,11.4335,11.4505,194900.0
2011-07-12 14:05:00,26.99,27.03,26.98,27.0,139600.0,11.4505,11.4675,11.4462,11.4547,139600.0
2011-07-12 14:10:00,27.0,27.06,26.99,27.04,303800.0,11.4547,11.4802,11.4505,11.4717,303800.0
2011-07-12 14:15:00,27.04,27.08,27.02,27.04,238500.0,11.4717,11.4887,11.4632,11.4717,238500.0
2011-07-12 14:20:00,27.03,27.06,27.03,27.05,83600.0,11.4675,11.4802,11.4675,11.4759,83600.0
2011-07-12 14:25:00,27.05,27.06,27.04,27.05,89000.0,11.4759,11.4802,11.4717,11.4759,89000.0
2011-07-12 14:30:00,27.05,27.07,27.02,27.03,87900.0,11.4759,11.4844,11.4632,11.4675,87900.0
2011-07-12 14:35:00,27.03,27.04,27.0,27.02,115900.0,11.4675,11.4717,11.4547,11.4632,115900.0
2011-07-12 14:40:00,27.02,27.05,27.01,27.02,93900.0,11.4632,11.4759,11.459,11.4632,93900.0
2011-07-12 14:45:00,27.02,27.04,27.01,27.04,93500.0,11.4632,11.4717,11.459,11.4717,93500.0
2011-07-12 14:50:00,27.04,27.04,27.01,27.01,66800.0,11.4717,11.4717,11.459,11.459,66800.0
2011-07-12 14:55:00,27.01,27.02,27.0,27.02,54800.0,11.459,11.4632,11.4547,11.4632,54800.0
2011-07-12 15:00:00,27.02,27.03,27.01,27.02,115400.0,11.4632,11.4675,11.459,11.4632,115400.0
2011-07-12 15:05:00,27.01,27.03,27.0,27.01,117600.0,11.459,11.4675,11.4547,11.459,117600.0
2011-07-12 15:10:00,27.01,27.02,26.98,26.98,97600.0,11.459,11.4632,11.4462,11.4462,97600.0
2011-07-12 15:15:00,26.98,27.01,26.98,27.0,68300.0,11.4462,11.459,11.4462,11.4547,68300.0
2011-07-12 15:20:00,27.01,27.05,27.0,27.03,163800.0,11.459,11.4759,11.4547,11.4675,163800.0
2011-07-12 15:25:00,27.03,27.04,27.0,27.03,241400.0,11.4675,11.4717,11.4547,11.4675,241400.0
2011-07-12 15:30:00,27.04,27.06,27.02,27.04,191700.0,11.4717,11.4802,11.4632,11.4717,191700.0
2011-07-12 15:35:00,27.03,27.05,27.02,27.04,178200.0,11.4675,11.4759,11.4632,11.4717,178200.0
2011-07-12 15:40:00,27.04,27.04,27.01,27.01,182900.0,11.4717,11.4717,11.459,11.459,182900.0
2011-07-12 15:45:00,27.01,27.01,26.9,26.91,220200.0,11.459,11.459,11.4123,11.4165,220200.0
2011-07-12 15:50:00,26.9,26.95,26.9,26.91,257800.0,11.4123,11.4335,11.4123,11.4165,257800.0
2011-07-12 15:55:00,26.91,26.93,26.9,26.91,539100.0,11.4165,11.425,11.4123,11.4165,539100.0
2011-07-13 09:30:00,27.09,27.09,26.9,26.91,199800.0,11.4929,11.4929,11.4123,11.4165,199800.0
2011-07-13 09:35:00,26.91,26.92,26.86,26.89,80900.0,11.4165,11.4208,11.3953,11.4081,80900.0
2011-07-13 09:40:00,26.89,26.94,26.89,26.91,76400.0,11.4081,11.4293,11.4081,11.4165,76400.0
2011-07-13 09:45:00,26.91,26.94,26.9,26.91,62300.0,11.4165,11.4293,11.4123,11.4165,62300.0
2011-07-13 09:50:00,26.91,26.95,26.9,26.91,86700.0,11.4165,11.4335,11.4123,11.4165,86700.0
2011-07-13 09:55:00,26.9,26.91,26.84,26.84,88500.0,11.4123,11.4165,11.3868,11.3868,88500.0
2011-07-13 10:00:00,26.84,26.98,26.84,26.96,175000.0,11.3868,11.4462,11.3868,11.4378,175000.0
2011-07-13 10:05:00,26.96,27.02,26.94,26.94,131800.0,11.4378,11.4632,11.4293,11.4293,131800.0
2011-07-13 10:10:00,26.94,26.96,26.92,26.93,79900.0,11.4293,11.4378,11.4208,11.425,79900.0
2011-07-13 10:15:00,26.93,26.96,26.93,26.95,84100.0,11.425,11.4378,11.425,11.4335,84100.0
2011-07-13 10:20:00,26.95,26.96,26.93,26.96,55200.0,11.4335,11.4378,11.425,11.4378,55200.0
2011-07-13 10:25:00,26.95,26.96,26.89,26.89,100600.0,11.4335,11.4378,11.4081,11.4081,100600.0
2011-07-13 10:30:00,26.9,26.93,26.88,26.9,155800.0,11.4123,11.425,11.4038,11.4123,155800.0
2011-07-13 10:35:00,26.9,26.91,26.87,26.87,121300.0,11.4123,11.4165,11.3996,11.3996,121300.0
2011-07-13 10:40:00,26.87,26.89,26.86,26.89,70400.0,11.3996,11.4081,11.3953,11.4081,70400.0
2011-07-13 10:45:00,26.89,26.89,26.85,26.85,72300.0,11.4081,11.4081,11.3911,11.3911,72300.0
2011-07-13 10:50:00,26.86,26.89,26.85,26.87,53900.0,11.3953,11.4081,11.3911,11.3996,53900.0
2011-07-13 10:55:00,26.88,26.89,26.86,26.88,45600.0,11.4038,11.4081,11.3953,11.4038,45600.0
2011-07-13 11:00:00,26.88,26.88,26.84,26.85,82000.0,11.4038,11.4038,11.3868,11.3911,82000.0
2011-07-13 11:05:00,26.85,26.87,26.84,26.84,78500.0,11.3911,11.3996,11.3868,11.3868,78500.0
2011-07-13 11:10:00,26.84,26.85,26.84,26.84,33600.0,11.3868,11.3911,11.3868,11.3868,33600.0
2011-07-13 11:15:00,26.84,26.87,26.84,26.85,190900.0,11.3868,11.3996,11.3868,11.3911,190900.0
2011-07-13 11:20:00,26.86,26.86,26.83,26.86,80200.0,11.3953,11.3953,11.3826,11.3953,80200.0
2011-07-13 11:25:00,26.86,26.87,26.84,26.84,74300.0,11.3953,11.3996,11.3868,11.3868,74300.0
2011-07-13 11:30:00,26.84,26.85,26.83,26.84,93200.0,11.3868,11.3911,11.3826,11.3868,93200.0
2011-07-13 11:35:00,26.84,26.86,26.83,26.85,90300.0,11.3868,11.3953,11.3826,11.3911,90300.0
2011-07-13 11:40:00,26.86,26.88,26.84,26.86,119900.0,11.3953,11.4038,11.3868,11.3953,119900.0
2011-07-13 11:45:00,26.87,26.87,26.84,26.86,66500.0,11.3996,11.3996,11.3868,11.3953,66500.0
2011-07-13 11:50:00,26.86,26.89,26.85,26.87,57500.0,11.3953,11.4081,11.3911,11.3996,57500.0
2011-07-13 11:55:00,26.88,26.91,26.87,26.89,37900.0,11.4038,11.4165,11.3996,11.4081,37900.0
2011-07-13 12:00:00,26.89,26.9,26.89,26.9,19800.0,11.4081,11.4123,11.4081,11.4123,19800.0
2011-07-13 12:05:00,26.89,26.9,26.88,26.9,22400.0,11.4081,11.4123,11.4038,11.4123,22400.0
2011-07-13 12:10:00,26.89,26.9,26.89,26.9,49600.0,11.4081,11.4123,11.4081,11.4123,49600.0
2011-07-13 12:15:00,26.89,26.91,26.88,26.89,45400.0,11.4081,11.4165,11.4038,11.4081,45400.0
2011-07-13 12:20:00,26.88,26.89,26.86,26.86,23900.0,11.4038,11.4081,11.3953,11.3953,23900.0
2011-07-13 12:25:00,26.86,26.87,26.86,26.86,21800.0,11.3953,11.3996,11.3953,11.3953,21800.0
2011-07-13 12:30:00,26.87,26.87,26.86,26.86,25900.0,11.3996,11.3996,11.3953,11.3953,25900.0
2011-07-13 12:35:00,26.86,26.87,26.86,26.86,18100.0,11.3953,11.3996,11.3953,11.3953,18100.0
2011-07-13 12:40:00,26.87,26.87,26.85,26.85,36700.0,11.3996,11.3996,11.3911,11.3911,36700.0
2011-07-13 12:45:00,26.85,26.87,26.84,26.87,133400.0,11.3911,11.3996,11.3868,11.3996,133400.0
2011-07-13 12:50:00,26.86,26.88,26.86,26.87,74900.0,11.3953,11.4038,11.3953,11.3996,74900.0
2011-07-13 12:55:00,26.87,26.89,26.87,26.89,48200.0,11.3996,11.4081,11.3996,11.4081,48200.0
2011-07-13 13:00:00,26.88,26.91,26.88,26.91,214200.0,11.4038,11.4165,11.4038,11.4165,214200.0
2011-07-13 13:05:00,26.91,26.93,26.9,26.92,28300.0,11.4165,11.425,11.4123,11.4208,28300.0
2011-07-13 13:10:00,26.92,26.93,26.91,26.91,47500.0,11.4208,11.425,11.4165,11.4165,47500.0
2011-07-13 13:15:00,26.91,26.91,26.89,26.9,45900.0,11.4165,11.4165,11.4081,11.4123,45900.0
2011-07-13 13:20:00,26.9,26.91,26.88,26.9,134200.0,11.4123,11.4165,11.4038,11.4123,134200.0
2011-07-13 13:25:00,26.9,26.9,26.88,26.89,25200.0,11.4123,11.4123,11.4038,11.4081,25200.0
2011-07-13 13:30:00,26.9,26.91,26.89,26.9,41600.0,11.4123,11.4165,11.4081,11.4123,41600.0
2011-07-13 13:35:00,26.9,26.92,26.9,26.91,57000.0,11.4123,11.4208,11.4123,11.4165,57000.0
2011-07-13 13:40:00,26.92,26.92,26.9,26.9,21700.0,11.4208,11.4208,11.4123,11.4123,21700.0
2011-07-13 13:45:00,26.9,26.93,26.9,26.92,60500.0,11.4123,11.425,11.4123,11.4208,60500.0
2011-07-13 13:50:00,26.91,26.92,26.91,26.91,72100.0,11.4165,11.4208,11.4165,11.4165,72100.0
2011-07-13 13:55:00,26.92,26.92,26.91,26.91,29900.0,11.4208,11.4208,11.4165,11.4165,29900.0
2011-07-13 14:00:00,26.91,26.96,26.91,26.96,129200.0,11.4165,11.4378,11.4165,11.4378,129200.0
2011-07-13 14:05:00,26.96,26.96,26.95,26.95,62800.0,11.4378,11.4378,11.4335,11.4335,62800.0
2011-07-13 14:10:00,26.95,26.96,26.94,26.95,93000.0,11.4335,11.4378,11.4293,11.4335,93000.0
2011-07-13 14:15:00,26.95,26.96,26.94,26.95,108600.0,11.4335,11.4378,11.4293,11.4335,108600.0
2011-07-13 14:20:00,26.94,26.95,26.93,26.94,44400.0,11.4293,11.4335,11.425,11.4293,44400.0
2011-07-13 14:25:00,26.93,26.94,26.92,26.94,52000.0,11.425,11.4293,11.4208,11.4293,52000.0
2011-07-13 14:30:00,26.93,26.96,26.93,26.94,102500.0,11.425,11.4378,11.425,11.4293,102500.0
2011-07-13 14:35:00,26.94,26.95,26.93,26.95,31300.0,11.4293,11.4335,11.425,11.4335,31300.0
2011-07-13 14:40:00,26.94,26.94,26.91,26.92,80600.0,11.4293,11.4293,11.4165,11.4208,80600.0
2011-07-13 14:45:00,26.93,26.93,26.91,26.93,57900.0,11.425,11.425,11.4165,11.425,57900.0
2011-07-13 14:50:00,26.93,26.95,26.92,26.95,54500.0,11.425,11.4335,11.4208,11.4335,54500.0
2011-07-13 14:55:00,26.94,26.95,26.93,26.94,59000.0,11.4293,11.4335,11.425,11.4293,59000.0
2011-07-13 15:00:00,26.94,26.97,26.93,26.94,144100.0,11.4293,11.442,11.425,11.4293,144100.0
2011-07-13 15:05:00,26.94,26.95,26.9,26.93,99300.0,11.4293,11.4335,11.4123,11.425,99300.0
2011-07-13 15:10:00,26.93,26.93,26.87,26.89,124100.0,11.425,11.425,11.3996,11.4081,124100.0
2011-07-13 15:15:00,26.88,26.92,26.86,26.86,104700.0,11.4038,11.4208,11.3953,11.3953,104700.0
2011-07-13 15:20:00,26.86,26.87,26.84,26.86,98000.0,11.3953,11.3996,11.3868,11.3953,98000.0
2011-07-13 15:25:00,26.86,26.87,26.84,26.86,88900.0,11.3953,11.3996,11.3868,11.3953,88900.0
2011-07-13 15:30:00,26.85,26.86,26.81,26.83,115300.0,11.3911,11.3953,11.3741,11.3826,115300.0
2011-07-13 15:35:00,26.83,26.85,26.81,26.81,104100.0,11.3826,11.3911,11.3741,11.3741,104100.0
2011-07-13 15:40:00,26.81,26.82,26.77,26.8,224500.0,11.3741,11.3784,11.3571,11.3699,224500.0
2011-07-13 15:45:00,26.81,26.83,26.8,26.81,180600.0,11.3741,11.3826,11.3699,11.3741,180600.0
2011-07-13 15:50:00,26.82,26.84,26.81,26.84,102700.0,11.3784,11.3868,11.3741,11.3868,102700.0
2011-07-13 15:55:00,26.84,26.87,26.83,26.86,369800.0,11.3868,11.3996,11.3826,11.3953,369800.0
2011-07-14 09:30:00,26.9,26.92,26.79,26.9,351700.0,11.4123,11.4208,11.3656,11.4123,351700.0
2011-07-14 09:35:00,26.9,26.92,26.87,26.9,108100.0,11.4123,11.4208,11.3996,11.4123,108100.0
2011-07-14 09:40:00,26.9,26.93,26.89,26.91,90700.0,11.4123,11.425,11.4081,11.4165,90700.0
2011-07-14 09:45:00,26.91,26.92,26.89,26.92,73800.0,11.4165,11.4208,11.4081,11.4208,73800.0
2011-07-14 09:50:00,26.92,26.98,26.91,26.96,81200.0,11.4208,11.4462,11.4165,11.4378,81200.0
2011-07-14 09:55:00,26.96,26.98,26.91,26.91,65500.0,11.4378,11.4462,11.4165,11.4165,65500.0
2011-07-14 10:00:00,26.91,26.93,26.89,26.91,57900.0,11.4165,11.425,11.4081,11.4165,57900.0
2011-07-14 10:05:00,26.9,26.94,26.9,26.92,99500.0,11.4123,11.4293,11.4123,11.4208,99500.0
2011-07-14 10:10:00,26.92,26.92,26.86,26.87,106800.0,11.4208,11.4208,11.3953,11.3996,106800.0
2011-07-14 10:15:00,26.87,26.92,26.86,26.91,97200.0,11.3996,11.4208,11.3953,11.4165,97200.0
2011-07-14 10:20:00,26.9,26.92,26.89,26.9,56500.0,11.4123,11.4208,11.4081,11.4123,56500.0
2011-07-14 10:25:00,26.9,26.95,26.89,26.95,154900.0,11.4123,11.4335,11.4081,11.4335,154900.0
2011-07-14 10:30:00,26.95,26.95,26.89,26.9,112300.0,11.4335,11.4335,11.4081,11.4123,112300.0
2011-07-14 10:35:00,26.9,26.96,26.9,26.95,89700.0,11.4123,11.4378,11.4123,11.4335,89700.0
2011-07-14 10:40:00,26.95,26.95,26.92,26.93,81500.0,11.4335,11.4335,11.4208,11.425,81500.0
2011-07-14 10:45:00,26.93,26.98,26.93,26.95,169100.0,11.425,11.4462,11.425,11.4335,169100.0
2011-07-14 10:50:00,26.94,26.96,26.91,26.94,79700.0,11.4293,11.4378,11.4165,11.4293,79700.0
2011-07-14 10:55:00,26.94,26.95,26.9,26.92,90000.0,11.4293,11.4335,11.4123,11.4208,90000.0
2011-07-14 11:00:00,26.92,26.95,26.91,26.93,79400.0,11.4208,11.4335,11.4165,11.425,79400.0
2011-07-14 11:05:00,26.93,26.97,26.91,26.96,78100.0,11.425,11.442,11.4165,11.4378,78100.0
2011-07-14 11:10:00,26.95,26.96,26.92,26.92,85300.0,11.4335,11.4378,11.4208,11.4208,85300.0
2011-07-14 11:15:00,26.92,26.92,26.89,26.91,68000.0,11.4208,11.4208,11.4081,11.4165,68000.0
2011-07-14 11:20:00,26.91,26.92,26.89,26.9,43700.0,11.4165,11.4208,11.4081,11.4123,43700.0
2011-07-14 11:25:00,26.9,26.9,26.89,26.9,46300.0,11.4123,11.4123,11.4081,11.4123,46300.0
2011-07-14 11:30:00,26.89,26.92,26.88,26.92,87600.0,11.4081,11.4208,11.4038,11.4208,87600.0
2011-07-14 11:35:00,26.92,26.92,26.9,26.9,72200.0,11.4208,11.4208,11.4123,11.4123,72200.0
2011-07-14 11:40:00,26.9,26.96,26.9,26.94,146800.0,11.4123,11.4378,11.4123,11.4293,146800.0
2011-07-14 11:45:00,26.94,26.94,26.91,26.93,119700.0,11.4293,11.4293,11.4165,11.425,119700.0
2011-07-14 11:50:00,26.92,26.92,26.9,26.9,61100.0,11.4208,11.4208,11.4123,11.4123,61100.0
2011-07-14 11:55:00,26.9,26.93,26.9,26.92,55200.0,11.4123,11.425,11.4123,11.4208,55200.0
2011-07-14 12:00:00,26.91,26.91,26.88,26.89,70100.0,11.4165,11.4165,11.4038,11.4081,70100.0
2011-07-14 12:05:00,26.89,26.91,26.88,26.91,41200.0,11.4081,11.4165,11.4038,11.4165,41200.0
2011-07-14 12:10:00,26.9,26.91,26.89,26.9,86500.0,11.4123,11.4165,11.4081,11.4123,86500.0
2011-07-14 12:15:00,26.9,26.91,26.86,26.87,90800.0,11.4123,11.4165,11.3953,11.3996,90800.0
2011-07-14 12:20:00,26.87,26.88,26.84,26.85,95600.0,11.3996,11.4038,11.3868,11.3911,95600.0
2011-07-14 12:25:00,26.84,26.86,26.84,26.85,25300.0,11.3868,11.3953,11.3868,11.3911,25300.0
2011-07-14 12:30:00,26.85,26.87,26.84,26.86,50200.0,11.3911,11.3996,11.3868,11.3953,50200.0
2011-07-14 12:35:00,26.85,26.89,26.85,26.89,54900.0,11.3911,11.4081,11.3911,11.4081,54900.0
2011-07-14 12:40:00,26.88,26.91,26.88,26.89,42500.0,11.4038,11.4165,11.4038,11.4081,42500.0
2011-07-14 12:45:00,26.9,26.92,26.89,26.92,88200.0,11.4123,11.4208,11.4081,11.4208,88200.0
2011-07-14 12:50:00,26.92,26.92,26.89,26.9,95400.0,11.4208,11.4208,11.4081,11.4123,95400.0
2011-07-14 12:55:00,26.89,26.93,26.89,26.93,81300.0,11.4081,11.425,11.4081,11.425,81300.0
2011-07-14 13:00:00,26.93,26.94,26.9,26.91,58900.0,11.425,11.4293,11.4123,11.4165,58900.0
2011-07-14 13:05:00,26.91,26.92,26.89,26.91,94200.0,11.4165,11.4208,11.4081,11.4165,94200.0
2011-07-14 13:10:00,26.91,26.91,26.86,26.87,131000.0,11.4165,11.4165,11.3953,11.3996,131000.0
2011-07-14 13:15:00,26.86,26.89,26.86,26.87,141500.0,11.3953,11.4081,11.3953,11.3996,141500.0
2011-07-14 13:20:00,26.87,26.9,26.84,26.9,105100.0,11.3996,11.4123,11.3868,11.4123,105100.0
2011-07-14 13:25:00,26.9,26.95,26.87,26.94,134600.0,11.4123,11.4335,11.3996,11.4293,134600.0
2011-07-14 13:30:00,26.94,26.98,26.92,26.94,220100.0,11.4293,11.4462,11.4208,11.4293,220100.0
2011-07-14 13:35:00,26.94,26.98,26.91,26.98,231300.0,11.4293,11.4462,11.4165,11.4462,231300.0
2011-07-14 13:40:00,26.98,26.98,26.93,26.94,81500.0,11.4462,11.4462,11.425,11.4293,81500.0
2011-07-14 13:45:00,26.95,26.96,26.92,26.96,68700.0,11.4335,11.4378,11.4208,11.4378,68700.0
2011-07-14 13:50:00,26.96,26.96,26.93,26.96,52100.0,11.4378,11.4378,11.425,11.4378,52100.0
2011-07-14 13:55:00,26.95,26.99,26.95,26.99,70700.0,11.4335,11.4505,11.4335,11.4505,70700.0
2011-07-14 14:00:00,26.99,27.0,26.98,26.98,99000.0,11.4505,11.4547,11.4462,11.4462,99000.0
2011-07-14 14:05:00,26.98,27.0,26.96,26.99,99200.0,11.4462,11.4547,11.4378,11.4505,99200.0
2011-07-14 14:10:00,27.0,27.01,26.98,27.0,176900.0,11.4547,11.459,11.4462,11.4547,176900.0
2011-07-14 14:15:00,27.0,27.02,26.97,26.99,150300.0,11.4547,11.4632,11.442,11.4505,150300.0
2011-07-14 14:20:00,27.0,27.01,26.98,26.99,62000.0,11.4547,11.459,11.4462,11.4505,62000.0
2011-07-14 14:25:00,26.98,26.99,26.95,26.97,36800.0,11.4462,11.4505,11.4335,11.442,36800.0
2011-07-14 14:30:00,26.97,27.0,26.96,26.99,36000.0,11.442,11.4547,11.4378,11.4505,36000.0
2011-07-14 14:35:00,26.98,26.98,26.94,26.96,68500.0,11.4462,11.4462,11.4293,11.4378,68500.0
2011-07-14 14:40:00,26.95,26.97,26.95,26.95,52400.0,11.4335,11.442,11.4335,11.4335,52400.0
2011-07-14 14:45:00,26.95,26.95,26.9,26.9,83100.0,11.4335,11.4335,11.4123,11.4123,83100.0
2011-07-14 14:50:00,26.9,26.92,26.88,26.9,111500.0,11.4123,11.4208,11.4038,11.4123,111500.0
2011-07-14 14:55:00,26.89,26.91,26.88,26.91,70600.0,11.4081,11.4165,11.4038,11.4165,70600.0
2011-07-14 15:00:00,26.91,26.91,26.88,26.88,50200.0,11.4165,11.4165,11.4038,11.4038,50200.0
2011-07-14 15:05:00,26.88,26.89,26.8,26.82,90400.0,11.4038,11.4081,11.3699,11.3784,90400.0
2011-07-14 15:10:00,26.82,26.84,26.8,26.83,102300.0,11.3784,11.3868,11.3699,11.3826,102300.0
2011-07-14 15:15:00,26.83,26.84,26.8,26.83,150400.0,11.3826,11.3868,11.3699,11.3826,150400.0
2011-07-14 15:20:00,26.83,26.85,26.81,26.83,110000.0,11.3826,11.3911,11.3741,11.3826,110000.0
2011-07-14 15:25:00,26.83,26.84,26.81,26.82,87700.0,11.3826,11.3868,11.3741,11.3784,87700.0
2011-07-14 15:30:00,26.82,26.85,26.81,26.82,90300.0,11.3784,11.3911,11.3741,11.3784,90300.0
2011-07-14 15:35:00,26.82,26.86,26.82,26.86,74000.0,11.3784,11.3953,11.3784,11.3953,74000.0
2011-07-14 15:40:00,26.86,26.86,26.82,26.84,115600.0,11.3953,11.3953,11.3784,11.3868,115600.0
2011-07-14 15:45:00,26.84,26.84,26.82,26.84,138300.0,11.3868,11.3868,11.3784,11.3868,138300.0
2011-07-14 15:50:00,26.84,26.84,26.78,26.82,170200.0,11.3868,11.3868,11.3614,11.3784,170200.0
2011-07-14 15:55:00,26.82,26.86,26.81,26.83,289100.0,11.3784,11.3953,11.3741,11.3826,289100.0
2011-07-15 09:30:00,26.86,26.86,26.76,26.77,1354400.0,11.3953,11.3953,11.3529,11.3571,1354400.0
2011-07-15 09:35:00,26.76,26.77,26.7,26.7,198700.0,11.3529,11.3571,11.3274,11.3274,198700.0
2011-07-15 09:40:00,26.7,26.79,26.7,26.78,143200.0,11.3274,11.3656,11.3274,11.3614,143200.0
2011-07-15 09:45:00,26.78,26.8,26.77,26.78,90900.0,11.3614,11.3699,11.3571,11.3614,90900.0
2011-07-15 09:50:00,26.78,26.79,26.72,26.72,108400.0,11.3614,11.3656,11.3359,11.3359,108400.0
2011-07-15 09:55:00,26.73,26.75,26.7,26.7,95500.0,11.3402,11.3487,11.3274,11.3274,95500.0
2011-07-15 10:00:00,26.71,26.78,26.71,26.75,126800.0,11.3317,11.3614,11.3317,11.3487,126800.0
2011-07-15 10:05:00,26.76,26.76,26.72,26.75,97300.0,11.3529,11.3529,11.3359,11.3487,97300.0
2011-07-15 10:10:00,26.74,26.75,26.7,26.75,183700.0,11.3444,11.3487,11.3274,11.3487,183700.0
2011-07-15 10:15:00,26.75,26.75,26.67,26.68,251000.0,11.3487,11.3487,11.3147,11.319,251000.0
2011-07-15 10:20:00,26.68,26.68,26.59,26.6,143500.0,11.319,11.319,11.2808,11.285,143500.0
2011-07-15 10:25:00,26.59,26.62,26.55,26.58,126500.0,11.2808,11.2935,11.2638,11.2765,126500.0
2011-07-15 10:30:00,26.59,26.6,26.55,26.56,129600.0,11.2808,11.285,11.2638,11.2681,129600.0
2011-07-15 10:35:00,26.56,26.57,26.52,26.53,165400.0,11.2681,11.2723,11.2511,11.2553,165400.0
2011-07-15 10:40:00,26.52,26.56,26.52,26.56,71800.0,11.2511,11.2681,11.2511,11.2681,71800.0
2011-07-15 10:45:00,26.56,26.56,26.54,26.54,65800.0,11.2681,11.2681,11.2596,11.2596,65800.0
2011-07-15 10:50:00,26.55,26.55,26.52,26.54,119500.0,11.2638,11.2638,11.2511,11.2596,119500.0
2011-07-15 10:55:00,26.54,26.55,26.47,26.5,237800.0,11.2596,11.2638,11.2299,11.2426,237800.0
2011-07-15 11:00:00,26.51,26.51,26.48,26.51,79300.0,11.2468,11.2468,11.2341,11.2468,79300.0
2011-07-15 11:05:00,26.51,26.55,26.5,26.54,92500.0,11.2468,11.2638,11.2426,11.2596,92500.0
2011-07-15 11:10:00,26.54,26.59,26.52,26.59,401500.0,11.2596,11.2808,11.2511,11.2808,401500.0
2011-07-15 11:15:00,26.59,26.63,26.59,26.62,143600.0,11.2808,11.2978,11.2808,11.2935,143600.0
2011-07-15 11:20:00,26.61,26.64,26.59,26.63,87300.0,11.2893,11.302,11.2808,11.2978,87300.0
2011-07-15 11:25:00,26.63,26.66,26.62,26.64,67000.0,11.2978,11.3105,11.2935,11.302,67000.0
2011-07-15 11:30:00,26.64,26.65,26.62,26.62,90800.0,11.302,11.3062,11.2935,11.2935,90800.0
2011-07-15 11:35:00,26.62,26.67,26.61,26.66,112000.0,11.2935,11.3147,11.2893,11.3105,112000.0
2011-07-15 11:40:00,26.66,26.67,26.64,26.65,74100.0,11.3105,11.3147,11.302,11.3062,74100.0
2011-07-15 11:45:00,26.66,26.66,26.64,26.65,27100.0,11.3105,11.3105,11.302,11.3062,27100.0
2011-07-15 11:50:00,26.65,26.68,26.64,26.67,58700.0,11.3062,11.319,11.302,11.3147,58700.0
2011-07-15 11:55:00,26.67,26.68,26.62,26.63,67900.0,11.3147,11.319,11.2935,11.2978,67900.0
2011-07-15 12:00:00,26.63,26.69,26.62,26.68,162000.0,11.2978,11.3232,11.2935,11.319,162000.0
2011-07-15 12:05:00,26.68,26.7,26.68,26.7,136400.0,11.319,11.3274,11.319,11.3274,136400.0
2011-07-15 12:10:00,26.7,26.73,26.69,26.72,53000.0,11.3274,11.3402,11.3232,11.3359,53000.0
2011-07-15 12:15:00,26.72,26.73,26.68,26.68,88700.0,11.3359,11.3402,11.319,11.319,88700.0
2011-07-15 12:20:00,26.68,26.69,26.65,26.67,52300.0,11.319,11.3232,11.3062,11.3147,52300.0
2011-07-15 12:25:00,26.66,26.68,26.66,26.68,24900.0,11.3105,11.319,11.3105,11.319,24900.0
2011-07-15 12:30:00,26.68,26.68,26.64,26.64,94700.0,11.319,11.319,11.302,11.302,94700.0
2011-07-15 12:35:00,26.64,26.65,26.61,26.61,29200.0,11.302,11.3062,11.2893,11.2893,29200.0
2011-07-15 12:40:00,26.61,26.62,26.58,26.58,61000.0,11.2893,11.2935,11.2765,11.2765,61000.0
2011-07-15 12:45:00,26.58,26.58,26.56,26.57,71700.0,11.2765,11.2765,11.2681,11.2723,71700.0
2011-07-15 12:50:00,26.57,26.57,26.55,26.57,45000.0,11.2723,11.2723,11.2638,11.2723,45000.0
2011-07-15 12:55:00,26.56,26.59,26.56,26.56,46400.0,11.2681,11.2808,11.2681,11.2681,46400.0
2011-07-15 13:00:00,26.56,26.57,26.55,26.57,41000.0,11.2681,11.2723,11.2638,11.2723,41000.0
2011-07-15 13:05:00,26.57,26.57,26.56,26.57,32200.0,11.2723,11.2723,11.2681,11.2723,32200.0
2011-07-15 13:10:00,26.57,26.58,26.55,26.56,27800.0,11.2723,11.2765,11.2638,11.2681,27800.0
2011-07-15 13:15:00,26.56,26.59,26.56,26.56,42900.0,11.2681,11.2808,11.2681,11.2681,42900.0
2011-07-15 13:20:00,26.57,26.58,26.56,26.57,30900.0,11.2723,11.2765,11.2681,11.2723,30900.0
2011-07-15 13:25:00,26.58,26.6,26.56,26.56,69800.0,11.2765,11.285,11.2681,11.2681,69800.0
2011-07-15 13:30:00,26.57,26.57,26.55,26.56,49300.0,11.2723,11.2723,11.2638,11.2681,49300.0
2011-07-15 13:35:00,26.55,26.57,26.55,26.55,46200.0,11.2638,11.2723,11.2638,11.2638,46200.0
2011-07-15 13:40:00,26.55,26.56,26.53,26.54,50700.0,11.2638,11.2681,11.2553,11.2596,50700.0
2011-07-15 13:45:00,26.54,26.55,26.53,26.55,33100.0,11.2596,11.2638,11.2553,11.2638,33100.0
2011-07-15 13:50:00,26.54,26.57,26.53,26.56,74200.0,11.2596,11.2723,11.2553,11.2681,74200.0
2011-07-15 13:55:00,26.55,26.56,26.52,26.53,135300.0,11.2638,11.2681,11.2511,11.2553,135300.0
2011-07-15 14:00:00,26.52,26.55,26.52,26.55,61300.0,11.2511,11.2638,11.2511,11.2638,61300.0
2011-07-15 14:05:00,26.54,26.58,26.54,26.57,64700.0,11.2596,11.2765,11.2596,11.2723,64700.0
2011-07-15 14:10:00,26.56,26.59,26.55,26.58,63400.0,11.2681,11.2808,11.2638,11.2765,63400.0
2011-07-15 14:15:00,26.58,26.61,26.58,26.6,56700.0,11.2765,11.2893,11.2765,11.285,56700.0
2011-07-15 14:20:00,26.59,26.6,26.56,26.58,78400.0,11.2808,11.285,11.2681,11.2765,78400.0
2011-07-15 14:25:00,26.58,26.59,26.57,26.57,67500.0,11.2765,11.2808,11.2723,11.2723,67500.0
2011-07-15 14:30:00,26.57,26.59,26.55,26.58,146900.0,11.2723,11.2808,11.2638,11.2765,146900.0
2011-07-15 14:35:00,26.59,26.61,26.58,26.61,41400.0,11.2808,11.2893,11.2765,11.2893,41400.0
2011-07-15 14:40:00,26.61,26.61,26.57,26.59,72400.0,11.2893,11.2893,11.2723,11.2808,72400.0
2011-07-15 14:45:00,26.6,26.63,26.58,26.59,143400.0,11.285,11.2978,11.2765,11.2808,143400.0
2011-07-15 14:50:00,26.58,26.61,26.58,26.58,61400.0,11.2765,11.2893,11.2765,11.2765,61400.0
2011-07-15 14:55:00,26.59,26.6,26.56,26.57,74500.0,11.2808,11.285,11.2681,11.2723,74500.0
2011-07-15 15:00:00,26.56,26.59,26.56,26.57,46400.0,11.2681,11.2808,11.2681,11.2723,46400.0
2011-07-15 15:05:00,26.57,26.57,26.55,26.56,66200.0,11.2723,11.2723,11.2638,11.2681,66200.0
2011-07-15 15:10:00,26.57,26.59,26.56,26.57,93300.0,11.2723,11.2808,11.2681,11.2723,93300.0
2011-07-15 15:15:00,26.57,26.58,26.55,26.55,72200.0,11.2723,11.2765,11.2638,11.2638,72200.0
2011-07-15 15:20:00,26.55,26.6,26.55,26.6,65900.0,11.2638,11.285,11.2638,11.285,65900.0
2011-07-15 15:25:00,26.6,26.64,26.6,26.62,72900.0,11.285,11.302,11.285,11.2935,72900.0
2011-07-15 15:30:00,26.63,26.66,26.62,26.65,94600.0,11.2978,11.3105,11.2935,11.3062,94600.0
2011-07-15 15:35:00,26.65,26.68,26.64,26.68,110100.0,11.3062,11.319,11.302,11.319,110100.0
2011-07-15 15:40:00,26.68,26.71,26.68,26.7,135900.0,11.319,11.3317,11.319,11.3274,135900.0
2011-07-15 15:45:00,26.69,26.69,26.66,26.68,225800.0,11.3232,11.3232,11.3105,11.319,225800.0
2011-07-15 15:50:00,26.68,26.7,26.67,26.7,200500.0,11.319,11.3274,11.3147,11.3274,200500.0
2011-07-15 15:55:00,26.7,26.71,26.67,26.71,340500.0,11.3274,11.3317,11.3147,11.3317,340500.0
2011-07-18 09:30:00,26.62,26.63,26.51,26.51,221200.0,11.2935,11.2978,11.2468,11.2468,221200.0
2011-07-18 09:35:00,26.51,26.6,26.5,26.59,197200.0,11.2468,11.285,11.2426,11.2808,197200.0
2011-07-18 09:40:00,26.59,26.68,26.59,26.6,78500.0,11.2808,11.319,11.2808,11.285,78500.0
2011-07-18 09:45:00,26.61,26.67,26.59,26.64,65100.0,11.2893,11.3147,11.2808,11.302,65100.0
2011-07-18 09:50:00,26.64,26.65,26.61,26.64,122200.0,11.302,11.3062,11.2893,11.302,122200.0
2011-07-18 09:55:00,26.63,26.64,26.6,26.61,63500.0,11.2978,11.302,11.285,11.2893,63500.0
2011-07-18 10:00:00,26.62,26.65,26.6,26.63,132400.0,11.2935,11.3062,11.285,11.2978,132400.0
2011-07-18 10:05:00,26.63,26.64,26.59,26.62,205600.0,11.2978,11.302,11.2808,11.2935,205600.0
2011-07-18 10:10:00,26.63,26.65,26.59,26.64,158700.0,11.2978,11.3062,11.2808,11.302,158700.0
2011-07-18 10:15:00,26.64,26.68,26.62,26.66,157200.0,11.302,11.319,11.2935,11.3105,157200.0
2011-07-18 10:20:00,26.66,26.68,26.66,26.68,33600.0,11.3105,11.319,11.3105,11.319,33600.0
2011-07-18 10:25:00,26.68,26.68,26.65,26.66,81900.0,11.319,11.319,11.3062,11.3105,81900.0
2011-07-18 10:30:00,26.66,26.67,26.63,26.64,142900.0,11.3105,11.3147,11.2978,11.302,142900.0
2011-07-18 10:35:00,26.64,26.66,26.63,26.63,67300.0,11.302,11.3105,11.2978,11.2978,67300.0
2011-07-18 10:40:00,26.63,26.64,26.61,26.62,80500.0,11.2978,11.302,11.2893,11.2935,80500.0
2011-07-18 10:45:00,26.63,26.63,26.58,26.58,81900.0,11.2978,11.2978,11.2765,11.2765,81900.0
2011-07-18 10:50:00,26.59,26.61,26.55,26.55,179100.0,11.2808,11.2893,11.2638,11.2638,179100.0
2011-07-18 10:55:00,26.56,26.59,26.53,26.59,85600.0,11.2681,11.2808,11.2553,11.2808,85600.0
2011-07-18 11:00:00,26.58,26.59,26.56,26.56,41800.0,11.2765,11.2808,11.2681,11.2681,41800.0
2011-07-18 11:05:00,26.56,26.57,26.56,26.56,32900.0,11.2681,11.2723,11.2681,11.2681,32900.0
2011-07-18 11:10:00,26.56,26.57,26.51,26.51,52100.0,11.2681,11.2723,11.2468,11.2468,52100.0
2011-07-18 11:15:00,26.52,26.55,26.51,26.54,75000.0,11.2511,11.2638,11.2468,11.2596,75000.0
2011-07-18 11:20:00,26.55,26.57,26.54,26.55,49400.0,11.2638,11.2723,11.2596,11.2638,49400.0
2011-07-18 11:25:00,26.55,26.57,26.52,26.53,151700.0,11.2638,11.2723,11.2511,11.2553,151700.0
2011-07-18 11:30:00,26.53,26.53,26.5,26.52,71900.0,11.2553,11.2553,11.2426,11.2511,71900.0
2011-07-18 11:35:00,26.52,26.54,26.5,26.51,100700.0,11.2511,11.2596,11.2426,11.2468,100700.0
2011-07-18 11:40:00,26.51,26.52,26.49,26.51,86500.0,11.2468,11.2511,11.2384,11.2468,86500.0
2011-07-18 11:45:00,26.52,26.53,26.51,26.53,17800.0,11.2511,11.2553,11.2468,11.2553,17800.0
2011-07-18 11:50:00,26.53,26.53,26.49,26.5,89600.0,11.2553,11.2553,11.2384,11.2426,89600.0
2011-07-18 11:55:00,26.49,26.5,26.45,26.45,127000.0,11.2384,11.2426,11.2214,11.2214,127000.0
2011-07-18 12:00:00,26.46,26.48,26.46,26.47,115300.0,11.2256,11.2341,11.2256,11.2299,115300.0
2011-07-18 12:05:00,26.48,26.49,26.45,26.46,125100.0,11.2341,11.2384,11.2214,11.2256,125100.0
2011-07-18 12:10:00,26.45,26.49,26.45,26.48,56300.0,11.2214,11.2384,11.2214,11.2341,56300.0
2011-07-18 12:15:00,26.49,26.51,26.49,26.51,38400.0,11.2384,11.2468,11.2384,11.2468,38400.0
2011-07-18 12:20:00,26.51,26.51,26.49,26.5,26500.0,11.2468,11.2468,11.2384,11.2426,26500.0
2011-07-18 12:25:00,26.5,26.52,26.49,26.52,57400.0,11.2426,11.2511,11.2384,11.2511,57400.0
2011-07-18 12:30:00,26.52,26.55,26.51,26.55,67400.0,11.2511,11.2638,11.2468,11.2638,67400.0
2011-07-18 12:35:00,26.55,26.57,26.54,26.56,49000.0,11.2638,11.2723,11.2596,11.2681,49000.0
2011-07-18 12:40:00,26.56,26.58,26.55,26.56,34400.0,11.2681,11.2765,11.2638,11.2681,34400.0
2011-07-18 12:45:00,26.57,26.57,26.54,26.56,54600.0,11.2723,11.2723,11.2596,11.2681,54600.0
2011-07-18 12:50:00,26.55,26.57,26.54,26.56,40100.0,11.2638,11.2723,11.2596,11.2681,40100.0
2011-07-18 12:55:00,26.56,26.56,26.55,26.56,10500.0,11.2681,11.2681,11.2638,11.2681,10500.0
2011-07-18 13:00:00,26.55,26.56,26.52,26.54,119500.0,11.2638,11.2681,11.2511,11.2596,119500.0
2011-07-18 13:05:00,26.54,26.55,26.53,26.54,63500.0,11.2596,11.2638,11.2553,11.2596,63500.0
2011-07-18 13:10:00,26.54,26.54,26.52,26.53,74900.0,11.2596,11.2596,11.2511,11.2553,74900.0
2011-07-18 13:15:00,26.53,26.53,26.5,26.51,66200.0,11.2553,11.2553,11.2426,11.2468,66200.0
2011-07-18 13:20:00,26.52,26.53,26.51,26.51,18500.0,11.2511,11.2553,11.2468,11.2468,18500.0
2011-07-18 13:25:00,26.52,26.54,26.51,26.54,44500.0,11.2511,11.2596,11.2468,11.2596,44500.0
2011-07-18 13:30:00,26.54,26.57,26.53,26.56,27300.0,11.2596,11.2723,11.2553,11.2681,27300.0
2011-07-18 13:35:00,26.55,26.58,26.54,26.57,36000.0,11.2638,11.2765,11.2596,11.2723,36000.0
2011-07-18 13:40:00,26.57,26.57,26.55,26.55,37900.0,11.2723,11.2723,11.2638,11.2638,37900.0
2011-07-18 13:45:00,26.55,26.58,26.54,26.56,58600.0,11.2638,11.2765,11.2596,11.2681,58600.0
2011-07-18 13:50:00,26.56,26.59,26.56,26.58,25400.0,11.2681,11.2808,11.2681,11.2765,25400.0
2011-07-18 13:55:00,26.58,26.6,26.56,26.59,82400.0,11.2765,11.285,11.2681,11.2808,82400.0
2011-07-18 14:00:00,26.59,26.59,26.56,26.57,25400.0,11.2808,11.2808,11.2681,11.2723,25400.0
2011-07-18 14:05:00,26.56,26.57,26.56,26.57,16700.0,11.2681,11.2723,11.2681,11.2723,16700.0
2011-07-18 14:10:00,26.58,26.58,26.56,26.57,21600.0,11.2765,11.2765,11.2681,11.2723,21600.0
2011-07-18 14:15:00,26.57,26.58,26.56,26.58,32200.0,11.2723,11.2765,11.2681,11.2765,32200.0
2011-07-18 14:20:00,26.57,26.58,26.55,26.57,23500.0,11.2723,11.2765,11.2638,11.2723,23500.0
2011-07-18 14:25:00,26.56,26.58,26.56,26.56,30600.0,11.2681,11.2765,11.2681,11.2681,30600.0
2011-07-18 14:30:00,26.56,26.57,26.53,26.53,71900.0,11.2681,11.2723,11.2553,11.2553,71900.0
2011-07-18 14:35:00,26.54,26.55,26.54,26.54,21600.0,11.2596,11.2638,11.2596,11.2596,21600.0
2011-07-18 14:40:00,26.55,26.57,26.54,26.57,26700.0,11.2638,11.2723,11.2596,11.2723,26700.0
2011-07-18 14:45:00,26.56,26.57,26.55,26.57,46400.0,11.2681,11.2723,11.2638,11.2723,46400.0
2011-07-18 14:50:00,26.57,26.58,26.55,26.55,39800.0,11.2723,11.2765,11.2638,11.2638,39800.0
2011-07-18 14:55:00,26.56,26.59,26.54,26.59,47300.0,11.2681,11.2808,11.2596,11.2808,47300.0
2011-07-18 15:00:00,26.58,26.64,26.58,26.64,81000.0,11.2765,11.302,11.2765,11.302,81000.0
2011-07-18 15:05:00,26.64,26.64,26.6,26.61,86900.0,11.302,11.302,11.285,11.2893,86900.0
2011-07-18 15:10:00,26.61,26.61,26.59,26.61,60600.0,11.2893,11.2893,11.2808,11.2893,60600.0
2011-07-18 15:15:00,26.61,26.61,26.59,26.6,101500.0,11.2893,11.2893,11.2808,11.285,101500.0
2011-07-18 15:20:00,26.6,26.62,26.58,26.6,93100.0,11.285,11.2935,11.2765,11.285,93100.0
2011-07-18 15:25:00,26.6,26.6,26.58,26.6,45000.0,11.285,11.285,11.2765,11.285,45000.0
2011-07-18 15:30:00,26.6,26.62,26.59,26.6,83100.0,11.285,11.2935,11.2808,11.285,83100.0
2011-07-18 15:35:00,26.6,26.61,26.58,26.6,52300.0,11.285,11.2893,11.2765,11.285,52300.0
2011-07-18 15:40:00,26.61,26.61,26.57,26.57,116300.0,11.2893,11.2893,11.2723,11.2723,116300.0
2011-07-18 15:45:00,26.57,26.61,26.56,26.58,198400.0,11.2723,11.2893,11.2681,11.2765,198400.0
2011-07-18 15:50:00,26.59,26.62,26.58,26.62,117300.0,11.2808,11.2935,11.2765,11.2935,117300.0
2011-07-18 15:55:00,26.61,26.62,26.58,26.61,480900.0,11.2893,11.2935,11.2765,11.2893,480900.0
2011-07-19 09:30:00,26.69,26.74,26.66,26.7,341600.0,11.3232,11.3444,11.3105,11.3274,341600.0
2011-07-19 09:35:00,26.7,26.73,26.68,26.71,221400.0,11.3274,11.3402,11.319,11.3317,221400.0
2011-07-19 09:40:00,26.7,26.77,26.69,26.75,120300.0,11.3274,11.3571,11.3232,11.3487,120300.0
2011-07-19 09:45:00,26.76,26.82,26.74,26.79,230000.0,11.3529,11.3784,11.3444,11.3656,230000.0
2011-07-19 09:50:00,26.79,26.86,26.79,26.86,115000.0,11.3656,11.3953,11.3656,11.3953,115000.0
2011-07-19 09:55:00,26.85,26.88,26.84,26.85,205200.0,11.3911,11.4038,11.3868,11.3911,205200.0
2011-07-19 10:00:00,26.85,26.89,26.84,26.89,175300.0,11.3911,11.4081,11.3868,11.4081,175300.0
2011-07-19 10:05:00,26.89,26.9,26.82,26.84,75500.0,11.4081,11.4123,11.3784,11.3868,75500.0
2011-07-19 10:10:00,26.83,26.84,26.8,26.8,54600.0,11.3826,11.3868,11.3699,11.3699,54600.0
2011-07-19 10:15:00,26.81,26.85,26.8,26.84,107000.0,11.3741,11.3911,11.3699,11.3868,107000.0
2011-07-19 10:20:00,26.84,26.84,26.8,26.81,31700.0,11.3868,11.3868,11.3699,11.3741,31700.0
2011-07-19 10:25:00,26.8,26.84,26.8,26.82,64900.0,11.3699,11.3868,11.3699,11.3784,64900.0
2011-07-19 10:30:00,26.82,26.83,26.79,26.79,108200.0,11.3784,11.3826,11.3656,11.3656,108200.0
2011-07-19 10:35:00,26.8,26.84,26.78,26.79,158600.0,11.3699,11.3868,11.3614,11.3656,158600.0
2011-07-19 10:40:00,26.79,26.83,26.79,26.83,97300.0,11.3656,11.3826,11.3656,11.3826,97300.0
2011-07-19 10:45:00,26.82,26.83,26.79,26.8,105500.0,11.3784,11.3826,11.3656,11.3699,105500.0
2011-07-19 10:50:00,26.8,26.84,26.8,26.82,63800.0,11.3699,11.3868,11.3699,11.3784,63800.0
2011-07-19 10:55:00,26.82,26.83,26.8,26.81,78300.0,11.3784,11.3826,11.3699,11.3741,78300.0
2011-07-19 11:00:00,26.82,26.82,26.78,26.78,35700.0,11.3784,11.3784,11.3614,11.3614,35700.0
2011-07-19 11:05:00,26.79,26.82,26.77,26.82,141700.0,11.3656,11.3784,11.3571,11.3784,141700.0
2011-07-19 11:10:00,26.82,26.83,26.79,26.82,83600.0,11.3784,11.3826,11.3656,11.3784,83600.0
2011-07-19 11:15:00,26.82,26.83,26.8,26.8,101000.0,11.3784,11.3826,11.3699,11.3699,101000.0
2011-07-19 11:20:00,26.8,26.81,26.79,26.8,39000.0,11.3699,11.3741,11.3656,11.3699,39000.0
2011-07-19 11:25:00,26.8,26.8,26.76,26.77,73900.0,11.3699,11.3699,11.3529,11.3571,73900.0
2011-07-19 11:30:00,26.78,26.81,26.78,26.78,82100.0,11.3614,11.3741,11.3614,11.3614,82100.0
2011-07-19 11:35:00,26.78,26.78,26.76,26.76,41200.0,11.3614,11.3614,11.3529,11.3529,41200.0
2011-07-19 11:40:00,26.77,26.77,26.75,26.77,123600.0,11.3571,11.3571,11.3487,11.3571,123600.0
2011-07-19 11:45:00,26.77,26.8,26.76,26.79,95800.0,11.3571,11.3699,11.3529,11.3656,95800.0
2011-07-19 11:50:00,26.8,26.81,26.78,26.79,93600.0,11.3699,11.3741,11.3614,11.3656,93600.0
2011-07-19 11:55:00,26.79,26.79,26.77,26.78,30800.0,11.3656,11.3656,11.3571,11.3614,30800.0
2011-07-19 12:00:00,26.78,26.79,26.76,26.79,81900.0,11.3614,11.3656,11.3529,11.3656,81900.0
2011-07-19 12:05:00,26.79,26.79,26.77,26.79,61100.0,11.3656,11.3656,11.3571,11.3656,61100.0
2011-07-19 12:10:00,26.79,26.8,26.78,26.79,39700.0,11.3656,11.3699,11.3614,11.3656,39700.0
2011-07-19 12:15:00,26.8,26.8,26.78,26.79,78900.0,11.3699,11.3699,11.3614,11.3656,78900.0
2011-07-19 12:20:00,26.79,26.81,26.78,26.81,42800.0,11.3656,11.3741,11.3614,11.3741,42800.0
2011-07-19 12:25:00,26.8,26.83,26.8,26.83,74000.0,11.3699,11.3826,11.3699,11.3826,74000.0
2011-07-19 12:30:00,26.83,26.88,26.83,26.87,67600.0,11.3826,11.4038,11.3826,11.3996,67600.0
2011-07-19 12:35:00,26.87,26.89,26.86,26.88,114300.0,11.3996,11.4081,11.3953,11.4038,114300.0
2011-07-19 12:40:00,26.87,26.88,26.82,26.85,142600.0,11.3996,11.4038,11.3784,11.3911,142600.0
2011-07-19 12:45:00,26.85,26.87,26.84,26.85,82900.0,11.3911,11.3996,11.3868,11.3911,82900.0
2011-07-19 12:50:00,26.85,26.89,26.85,26.88,55300.0,11.3911,11.4081,11.3911,11.4038,55300.0
2011-07-19 12:55:00,26.87,26.89,26.87,26.89,48000.0,11.3996,11.4081,11.3996,11.4081,48000.0
2011-07-19 13:00:00,26.89,26.89,26.86,26.89,66300.0,11.4081,11.4081,11.3953,11.4081,66300.0
2011-07-19 13:05:00,26.89,26.89,26.87,26.87,62100.0,11.4081,11.4081,11.3996,11.3996,62100.0
2011-07-19 13:10:00,26.87,26.88,26.83,26.85,92500.0,11.3996,11.4038,11.3826,11.3911,92500.0
2011-07-19 13:15:00,26.86,26.89,26.85,26.89,68300.0,11.3953,11.4081,11.3911,11.4081,68300.0
2011-07-19 13:20:00,26.89,26.89,26.87,26.88,26200.0,11.4081,11.4081,11.3996,11.4038,26200.0
2011-07-19 13:25:00,26.88,26.91,26.87,26.91,145000.0,11.4038,11.4165,11.3996,11.4165,145000.0
2011-07-19 13:30:00,26.91,26.94,26.9,26.92,166300.0,11.4165,11.4293,11.4123,11.4208,166300.0
2011-07-19 13:35:00,26.91,27.0,26.91,27.0,265900.0,11.4165,11.4547,11.4165,11.4547,265900.0
2011-07-19 13:40:00,27.0,27.03,26.97,27.02,297200.0,11.4547,11.4675,11.442,11.4632,297200.0
2011-07-19 13:45:00,27.03,27.03,26.97,26.97,114800.0,11.4675,11.4675,11.442,11.442,114800.0
2011-07-19 13:50:00,26.97,26.99,26.95,26.95,55000.0,11.442,11.4505,11.4335,11.4335,55000.0
2011-07-19 13:55:00,26.96,26.96,26.95,26.95,34700.0,11.4378,11.4378,11.4335,11.4335,34700.0
2011-07-19 14:00:00,26.96,26.96,26.92,26.92,119400.0,11.4378,11.4378,11.4208,11.4208,119400.0
2011-07-19 14:05:00,26.93,26.96,26.91,26.94,132700.0,11.425,11.4378,11.4165,11.4293,132700.0
2011-07-19 14:10:00,26.93,26.95,26.92,26.92,134900.0,11.425,11.4335,11.4208,11.4208,134900.0
2011-07-19 14:15:00,26.93,26.93,26.89,26.89,57700.0,11.425,11.425,11.4081,11.4081,57700.0
2011-07-19 14:20:00,26.89,26.92,26.88,26.9,67300.0,11.4081,11.4208,11.4038,11.4123,67300.0
2011-07-19 14:25:00,26.91,26.95,26.9,26.95,147000.0,11.4165,11.4335,11.4123,11.4335,147000.0
2011-07-19 14:30:00,26.95,26.96,26.93,26.93,69300.0,11.4335,11.4378,11.425,11.425,69300.0
2011-07-19 14:35:00,26.93,26.97,26.93,26.96,88000.0,11.425,11.442,11.425,11.4378,88000.0
2011-07-19 14:40:00,26.96,26.99,26.96,26.98,86600.0,11.4378,11.4505,11.4378,11.4462,86600.0
2011-07-19 14:45:00,26.98,27.04,26.98,27.01,154900.0,11.4462,11.4717,11.4462,11.459,154900.0
2011-07-19 14:50:00,27.01,27.03,27.0,27.03,62500.0,11.459,11.4675,11.4547,11.4675,62500.0
2011-07-19 14:55:00,27.03,27.03,26.99,27.0,131900.0,11.4675,11.4675,11.4505,11.4547,131900.0
2011-07-19 15:00:00,27.01,27.02,27.0,27.02,76000.0,11.459,11.4632,11.4547,11.4632,76000.0
2011-07-19 15:05:00,27.02,27.04,27.0,27.01,127100.0,11.4632,11.4717,11.4547,11.459,127100.0
2011-07-19 15:10:00,27.0,27.03,27.0,27.03,75800.0,11.4547,11.4675,11.4547,11.4675,75800.0
2011-07-19 15:15:00,27.02,27.04,27.01,27.03,149200.0,11.4632,11.4717,11.459,11.4675,149200.0
2011-07-19 15:20:00,27.03,27.03,27.0,27.0,84500.0,11.4675,11.4675,11.4547,11.4547,84500.0
2011-07-19 15:25:00,27.01,27.02,26.99,26.99,131300.0,11.459,11.4632,11.4505,11.4505,131300.0
2011-07-19 15:30:00,26.99,27.02,26.99,27.0,123100.0,11.4505,11.4632,11.4505,11.4547,123100.0
2011-07-19 15:35:00,26.99,27.05,26.99,27.02,226600.0,11.4505,11.4759,11.4505,11.4632,226600.0
2011-07-19 15:40:00,27.03,27.04,26.98,27.0,286000.0,11.4675,11.4717,11.4462,11.4547,286000.0
2011-07-19 15:45:00,27.0,27.04,26.96,26.96,379300.0,11.4547,11.4717,11.4378,11.4378,379300.0
2011-07-19 15:50:00,26.96,27.03,26.96,27.0,272200.0,11.4378,11.4675,11.4378,11.4547,272200.0
2011-07-19 15:55:00,27.01,27.02,26.98,27.01,676900.0,11.459,11.4632,11.4462,11.459,676900.0
2011-07-20 09:30:00,26.92,26.92,26.6,26.73,514200.0,11.4208,11.4208,11.285,11.3402,514200.0
2011-07-20 09:35:00,26.74,26.76,26.69,26.71,259900.0,11.3444,11.3529,11.3232,11.3317,259900.0
2011-07-20 09:40:00,26.7,26.71,26.62,26.63,296700.0,11.3274,11.3317,11.2935,11.2978,296700.0
2011-07-20 09:45:00,26.63,26.63,26.45,26.46,497800.0,11.2978,11.2978,11.2214,11.2256,497800.0
2011-07-20 09:50:00,26.45,26.47,26.39,26.4,338900.0,11.2214,11.2299,11.1959,11.2002,338900.0
2011-07-20 09:55:00,26.4,26.44,26.34,26.35,293300.0,11.2002,11.2171,11.1747,11.179,293300.0
2011-07-20 10:00:00,26.35,26.36,26.25,26.31,442800.0,11.179,11.1832,11.1365,11.162,442800.0
2011-07-20 10:05:00,26.31,26.39,26.3,26.31,456300.0,11.162,11.1959,11.1577,11.162,456300.0
2011-07-20 10:10:00,26.31,26.32,26.2,26.2,317700.0,11.162,11.1662,11.1153,11.1153,317700.0
2011-07-20 10:15:00,26.2,26.27,26.16,26.27,598600.0,11.1153,11.145,11.0984,11.145,598600.0
2011-07-20 10:20:00,26.27,26.31,26.22,26.31,277400.0,11.145,11.162,11.1238,11.162,277400.0
2011-07-20 10:25:00,26.32,26.37,26.31,26.36,243200.0,11.1662,11.1874,11.162,11.1832,243200.0
2011-07-20 10:30:00,26.37,26.37,26.3,26.37,277200.0,11.1874,11.1874,11.1577,11.1874,277200.0
2011-07-20 10:35:00,26.36,26.38,26.3,26.33,215000.0,11.1832,11.1917,11.1577,11.1705,215000.0
2011-07-20 10:40:00,26.32,26.32,26.29,26.3,119400.0,11.1662,11.1662,11.1535,11.1577,119400.0
2011-07-20 10:45:00,26.3,26.32,26.27,26.3,257800.0,11.1577,11.1662,11.145,11.1577,257800.0
2011-07-20 10:50:00,26.29,26.31,26.25,26.28,316400.0,11.1535,11.162,11.1365,11.1493,316400.0
2011-07-20 10:55:00,26.27,26.28,26.22,26.23,361300.0,11.145,11.1493,11.1238,11.1281,361300.0
2011-07-20 11:00:00,26.24,26.28,26.23,26.26,158200.0,11.1323,11.1493,11.1281,11.1408,158200.0
2011-07-20 11:05:00,26.27,26.3,26.25,26.25,268000.0,11.145,11.1577,11.1365,11.1365,268000.0
2011-07-20 11:10:00,26.26,26.28,26.23,26.28,213500.0,11.1408,11.1493,11.1281,11.1493,213500.0
2011-07-20 11:15:00,26.27,26.35,26.27,26.28,258500.0,11.145,11.179,11.145,11.1493,258500.0
2011-07-20 11:20:00,26.28,26.29,26.23,26.23,133900.0,11.1493,11.1535,11.1281,11.1281,133900.0
2011-07-20 11:25:00,26.23,26.24,26.2,26.2,235600.0,11.1281,11.1323,11.1153,11.1153,235600.0
2011-07-20 11:30:00,26.21,26.22,26.2,26.22,134800.0,11.1196,11.1238,11.1153,11.1238,134800.0
2011-07-20 11:35:00,26.21,26.22,26.18,26.19,335700.0,11.1196,11.1238,11.1068,11.1111,335700.0
2011-07-20 11:40:00,26.18,26.19,26.17,26.17,218400.0,11.1068,11.1111,11.1026,11.1026,218400.0
2011-07-20 11:45:00,26.18,26.19,26.11,26.12,404700.0,11.1068,11.1111,11.0771,11.0814,404700.0
2011-07-20 11:50:00,26.12,26.12,26.06,26.06,314400.0,11.0814,11.0814,11.0559,11.0559,314400.0
2011-07-20 11:55:00,26.06,26.11,26.06,26.06,416100.0,11.0559,11.0771,11.0559,11.0559,416100.0
2011-07-20 12:00:00,26.06,26.07,26.01,26.03,343800.0,11.0559,11.0602,11.0347,11.0432,343800.0
2011-07-20 12:05:00,26.03,26.04,26.02,26.03,150000.0,11.0432,11.0474,11.039,11.0432,150000.0
2011-07-20 12:10:00,26.04,26.05,26.02,26.04,187000.0,11.0474,11.0517,11.039,11.0474,187000.0
2011-07-20 12:15:00,26.04,26.07,26.03,26.06,267600.0,11.0474,11.0602,11.0432,11.0559,267600.0
2011-07-20 12:20:00,26.06,26.06,26.03,26.04,166100.0,11.0559,11.0559,11.0432,11.0474,166100.0
2011-07-20 12:25:00,26.04,26.06,26.03,26.04,114200.0,11.0474,11.0559,11.0432,11.0474,114200.0
2011-07-20 12:30:00,26.04,26.12,26.04,26.12,294900.0,11.0474,11.0814,11.0474,11.0814,294900.0
2011-07-20 12:35:00,26.12,26.13,26.09,26.11,114000.0,11.0814,11.0856,11.0687,11.0771,114000.0
2011-07-20 12:40:00,26.1,26.15,26.1,26.13,180200.0,11.0729,11.0941,11.0729,11.0856,180200.0
2011-07-20 12:45:00,26.13,26.16,26.11,26.15,210400.0,11.0856,11.0984,11.0771,11.0941,210400.0
2011-07-20 12:50:00,26.16,26.17,26.13,26.16,145400.0,11.0984,11.1026,11.0856,11.0984,145400.0
2011-07-20 12:55:00,26.16,26.22,26.16,26.21,147700.0,11.0984,11.1238,11.0984,11.1196,147700.0
2011-07-20 13:00:00,26.21,26.22,26.19,26.21,122300.0,11.1196,11.1238,11.1111,11.1196,122300.0
2011-07-20 13:05:00,26.21,26.21,26.17,26.18,203100.0,11.1196,11.1196,11.1026,11.1068,203100.0
2011-07-20 13:10:00,26.18,26.19,26.15,26.15,70300.0,11.1068,11.1111,11.0941,11.0941,70300.0
2011-07-20 13:15:00,26.16,26.16,26.12,26.13,89300.0,11.0984,11.0984,11.0814,11.0856,89300.0
2011-07-20 13:20:00,26.12,26.13,26.1,26.11,178100.0,11.0814,11.0856,11.0729,11.0771,178100.0
2011-07-20 13:25:00,26.11,26.11,26.07,26.09,87800.0,11.0771,11.0771,11.0602,11.0687,87800.0
2011-07-20 13:30:00,26.09,26.1,26.04,26.04,176200.0,11.0687,11.0729,11.0474,11.0474,176200.0
2011-07-20 13:35:00,26.05,26.07,26.04,26.06,127100.0,11.0517,11.0602,11.0474,11.0559,127100.0
2011-07-20 13:40:00,26.05,26.08,26.05,26.08,125300.0,11.0517,11.0644,11.0517,11.0644,125300.0
2011-07-20 13:45:00,26.07,26.1,26.07,26.1,152100.0,11.0602,11.0729,11.0602,11.0729,152100.0
2011-07-20 13:50:00,26.1,26.14,26.09,26.13,210000.0,11.0729,11.0899,11.0687,11.0856,210000.0
2011-07-20 13:55:00,26.13,26.14,26.12,26.13,67900.0,11.0856,11.0899,11.0814,11.0856,67900.0
2011-07-20 14:00:00,26.13,26.21,26.12,26.21,198600.0,11.0856,11.1196,11.0814,11.1196,198600.0
2011-07-20 14:05:00,26.21,26.26,26.19,26.25,362900.0,11.1196,11.1408,11.1111,11.1365,362900.0
2011-07-20 14:10:00,26.25,26.25,26.2,26.21,184300.0,11.1365,11.1365,11.1153,11.1196,184300.0
2011-07-20 14:15:00,26.22,26.28,26.21,26.27,187800.0,11.1238,11.1493,11.1196,11.145,187800.0
2011-07-20 14:20:00,26.28,26.34,26.27,26.32,206900.0,11.1493,11.1747,11.145,11.1662,206900.0
2011-07-20 14:25:00,26.31,26.33,26.3,26.32,84700.0,11.162,11.1705,11.1577,11.1662,84700.0
2011-07-20 14:30:00,26.32,26.33,26.31,26.33,72900.0,11.1662,11.1705,11.162,11.1705,72900.0
2011-07-20 14:35:00,26.32,26.33,26.29,26.29,272300.0,11.1662,11.1705,11.1535,11.1535,272300.0
2011-07-20 14:40:00,26.28,26.31,26.28,26.28,153800.0,11.1493,11.162,11.1493,11.1493,153800.0
2011-07-20 14:45:00,26.29,26.31,26.28,26.3,103800.0,11.1535,11.162,11.1493,11.1577,103800.0
2011-07-20 14:50:00,26.3,26.33,26.29,26.32,210300.0,11.1577,11.1705,11.1535,11.1662,210300.0
2011-07-20 14:55:00,26.32,26.43,26.32,26.42,302100.0,11.1662,11.2129,11.1662,11.2087,302100.0
2011-07-20 15:00:00,26.42,26.42,26.35,26.37,173900.0,11.2087,11.2087,11.179,11.1874,173900.0
2011-07-20 15:05:00,26.37,26.4,26.36,26.4,176300.0,11.1874,11.2002,11.1832,11.2002,176300.0
2011-07-20 15:10:00,26.39,26.41,26.36,26.36,207000.0,11.1959,11.2044,11.1832,11.1832,207000.0
2011-07-20 15:15:00,26.37,26.4,26.37,26.39,111700.0,11.1874,11.2002,11.1874,11.1959,111700.0
2011-07-20 15:20:00,26.4,26.4,26.33,26.35,252000.0,11.2002,11.2002,11.1705,11.179,252000.0
2011-07-20 15:25:00,26.35,26.37,26.32,26.34,157200.0,11.179,11.1874,11.1662,11.1747,157200.0
2011-07-20 15:30:00,26.34,26.34,26.31,26.33,159800.0,11.1747,11.1747,11.162,11.1705,159800.0
2011-07-20 15:35:00,26.34,26.36,26.33,26.35,220600.0,11.1747,11.1832,11.1705,11.179,220600.0
2011-07-20 15:40:00,26.35,26.36,26.34,26.34,167900.0,11.179,11.1832,11.1747,11.1747,167900.0
2011-07-20 15:45:00,26.35,26.36,26.29,26.3,379300.0,11.179,11.1832,11.1535,11.1577,379300.0
2011-07-20 15:50:00,26.31,26.31,26.29,26.31,267200.0,11.162,11.162,11.1535,11.162,267200.0
2011-07-20 15:55:00,26.3,26.37,26.3,26.36,895100.0,11.1577,11.1874,11.1577,11.1832,895100.0
2011-07-21 09:30:00,26.48,26.48,26.35,26.35,325000.0,11.2341,11.2341,11.179,11.179,325000.0
2011-07-21 09:35:00,26.35,26.37,26.25,26.32,394800.0,11.179,11.1874,11.1365,11.1662,394800.0
2011-07-21 09:40:00,26.33,26.46,26.33,26.43,195500.0,11.1705,11.2256,11.1705,11.2129,195500.0
2011-07-21 09:45:00,26.43,26.52,26.4,26.47,198600.0,11.2129,11.2511,11.2002,11.2299,198600.0
2011-07-21 09:50:00,26.47,26.52,26.44,26.49,185300.0,11.2299,11.2511,11.2171,11.2384,185300.0
2011-07-21 09:55:00,26.49,26.54,26.46,26.53,162500.0,11.2384,11.2596,11.2256,11.2553,162500.0
2011-07-21 10:00:00,26.52,26.59,26.51,26.57,215900.0,11.2511,11.2808,11.2468,11.2723,215900.0
2011-07-21 10:05:00,26.57,26.62,26.53,26.53,236100.0,11.2723,11.2935,11.2553,11.2553,236100.0
2011-07-21 10:10:00,26.53,26.56,26.52,26.53,108900.0,11.2553,11.2681,11.2511,11.2553,108900.0
2011-07-21 10:15:00,26.53,26.57,26.49,26.51,110300.0,11.2553,11.2723,11.2384,11.2468,110300.0
2011-07-21 10:20:00,26.51,26.52,26.48,26.51,128500.0,11.2468,11.2511,11.2341,11.2468,128500.0
2011-07-21 10:25:00,26.51,26.59,26.5,26.54,221700.0,11.2468,11.2808,11.2426,11.2596,221700.0
2011-07-21 10:30:00,26.54,26.58,26.53,26.58,113200.0,11.2596,11.2765,11.2553,11.2765,113200.0
2011-07-21 10:35:00,26.58,26.6,26.56,26.56,145200.0,11.2765,11.285,11.2681,11.2681,145200.0
2011-07-21 10:40:00,26.57,26.64,26.57,26.63,170300.0,11.2723,11.302,11.2723,11.2978,170300.0
2011-07-21 10:45:00,26.63,26.64,26.57,26.57,131300.0,11.2978,11.302,11.2723,11.2723,131300.0
2011-07-21 10:50:00,26.57,26.59,26.52,26.52,108400.0,11.2723,11.2808,11.2511,11.2511,108400.0
2011-07-21 10:55:00,26.52,26.56,26.5,26.55,115100.0,11.2511,11.2681,11.2426,11.2638,115100.0
2011-07-21 11:00:00,26.56,26.58,26.5,26.5,126000.0,11.2681,11.2765,11.2426,11.2426,126000.0
2011-07-21 11:05:00,26.51,26.51,26.47,26.47,58900.0,11.2468,11.2468,11.2299,11.2299,58900.0
2011-07-21 11:10:00,26.48,26.51,26.47,26.5,95500.0,11.2341,11.2468,11.2299,11.2426,95500.0
2011-07-21 11:15:00,26.5,26.5,26.47,26.48,126400.0,11.2426,11.2426,11.2299,11.2341,126400.0
2011-07-21 11:20:00,26.48,26.49,26.45,26.48,241400.0,11.2341,11.2384,11.2214,11.2341,241400.0
2011-07-21 11:25:00,26.48,26.5,26.45,26.48,197200.0,11.2341,11.2426,11.2214,11.2341,197200.0
2011-07-21 11:30:00,26.48,26.49,26.46,26.46,55400.0,11.2341,11.2384,11.2256,11.2256,55400.0
2011-07-21 11:35:00,26.46,26.5,26.46,26.48,104000.0,11.2256,11.2426,11.2256,11.2341,104000.0
2011-07-21 11:40:00,26.47,26.49,26.47,26.48,70800.0,11.2299,11.2384,11.2299,11.2341,70800.0
2011-07-21 11:45:00,26.48,26.5,26.48,26.48,89000.0,11.2341,11.2426,11.2341,11.2341,89000.0
2011-07-21 11:50:00,26.48,26.5,26.47,26.48,57800.0,11.2341,11.2426,11.2299,11.2341,57800.0
2011-07-21 11:55:00,26.48,26.49,26.47,26.48,66200.0,11.2341,11.2384,11.2299,11.2341,66200.0
2011-07-21 12:00:00,26.49,26.51,26.48,26.5,69100.0,11.2384,11.2468,11.2341,11.2426,69100.0
2011-07-21 12:05:00,26.5,26.51,26.46,26.46,100500.0,11.2426,11.2468,11.2256,11.2256,100500.0
2011-07-21 12:10:00,26.46,26.47,26.44,26.44,57200.0,11.2256,11.2299,11.2171,11.2171,57200.0
2011-07-21 12:15:00,26.44,26.47,26.43,26.45,86700.0,11.2171,11.2299,11.2129,11.2214,86700.0
2011-07-21 12:20:00,26.45,26.48,26.44,26.46,51000.0,11.2214,11.2341,11.2171,11.2256,51000.0
2011-07-21 12:25:00,26.45,26.46,26.43,26.44,81400.0,11.2214,11.2256,11.2129,11.2171,81400.0
2011-07-21 12:30:00,26.44,26.45,26.4,26.41,83700.0,11.2171,11.2214,11.2002,11.2044,83700.0
2011-07-21 12:35:00,26.41,26.46,26.4,26.43,166500.0,11.2044,11.2256,11.2002,11.2129,166500.0
2011-07-21 12:40:00,26.42,26.53,26.42,26.53,235900.0,11.2087,11.2553,11.2087,11.2553,235900.0
2011-07-21 12:45:00,26.53,26.55,26.5,26.53,169400.0,11.2553,11.2638,11.2426,11.2553,169400.0
2011-07-21 12:50:00,26.53,26.54,26.46,26.48,230400.0,11.2553,11.2596,11.2256,11.2341,230400.0
2011-07-21 12:55:00,26.48,26.55,26.48,26.54,88500.0,11.2341,11.2638,11.2341,11.2596,88500.0
2011-07-21 13:00:00,26.54,26.55,26.52,26.53,125200.0,11.2596,11.2638,11.2511,11.2553,125200.0
2011-07-21 13:05:00,26.53,26.54,26.52,26.54,76800.0,11.2553,11.2596,11.2511,11.2596,76800.0
2011-07-21 13:10:00,26.53,26.55,26.51,26.55,60900.0,11.2553,11.2638,11.2468,11.2638,60900.0
2011-07-21 13:15:00,26.55,26.58,26.54,26.56,86600.0,11.2638,11.2765,11.2596,11.2681,86600.0
2011-07-21 13:20:00,26.56,26.59,26.54,26.56,69600.0,11.2681,11.2808,11.2596,11.2681,69600.0
2011-07-21 13:25:00,26.57,26.6,26.56,26.6,82500.0,11.2723,11.285,11.2681,11.285,82500.0
2011-07-21 13:30:00,26.59,26.6,26.55,26.55,76700.0,11.2808,11.285,11.2638,11.2638,76700.0
2011-07-21 13:35:00,26.55,26.56,26.54,26.55,59100.0,11.2638,11.2681,11.2596,11.2638,59100.0
2011-07-21 13:40:00,26.55,26.56,26.53,26.54,69700.0,11.2638,11.2681,11.2553,11.2596,69700.0
2011-07-21 13:45:00,26.53,26.56,26.53,26.56,80100.0,11.2553,11.2681,11.2553,11.2681,80100.0
2011-07-21 13:50:00,26.56,26.58,26.55,26.58,57900.0,11.2681,11.2765,11.2638,11.2765,57900.0
2011-07-21 13:55:00,26.57,26.58,26.54,26.56,111500.0,11.2723,11.2765,11.2596,11.2681,111500.0
2011-07-21 14:00:00,26.57,26.58,26.55,26.56,98300.0,11.2723,11.2765,11.2638,11.2681,98300.0
2011-07-21 14:05:00,26.55,26.58,26.54,26.57,150700.0,11.2638,11.2765,11.2596,11.2723,150700.0
2011-07-21 14:10:00,26.57,26.6,26.56,26.59,160300.0,11.2723,11.285,11.2681,11.2808,160300.0
2011-07-21 14:15:00,26.59,26.6,26.57,26.58,130600.0,11.2808,11.285,11.2723,11.2765,130600.0
2011-07-21 14:20:00,26.59,26.6,26.58,26.59,100500.0,11.2808,11.285,11.2765,11.2808,100500.0
2011-07-21 14:25:00,26.59,26.6,26.58,26.59,90100.0,11.2808,11.285,11.2765,11.2808,90100.0
2011-07-21 14:30:00,26.58,26.59,26.55,26.56,117800.0,11.2765,11.2808,11.2638,11.2681,117800.0
2011-07-21 14:35:00,26.55,26.59,26.55,26.56,134100.0,11.2638,11.2808,11.2638,11.2681,134100.0
2011-07-21 14:40:00,26.56,26.6,26.55,26.6,112700.0,11.2681,11.285,11.2638,11.285,112700.0
2011-07-21 14:45:00,26.6,26.6,26.58,26.59,88300.0,11.285,11.285,11.2765,11.2808,88300.0
2011-07-21 14:50:00,26.58,26.6,26.58,26.59,69100.0,11.2765,11.285,11.2765,11.2808,69100.0
2011-07-21 14:55:00,26.6,26.6,26.58,26.59,91900.0,11.285,11.285,11.2765,11.2808,91900.0
2011-07-21 15:00:00,26.59,26.6,26.57,26.6,154600.0,11.2808,11.285,11.2723,11.285,154600.0
2011-07-21 15:05:00,26.6,26.6,26.58,26.58,127500.0,11.285,11.285,11.2765,11.2765,127500.0
2011-07-21 15:10:00,26.59,26.6,26.57,26.59,99200.0,11.2808,11.285,11.2723,11.2808,99200.0
2011-07-21 15:15:00,26.59,26.6,26.58,26.6,98000.0,11.2808,11.285,11.2765,11.285,98000.0
2011-07-21 15:20:00,26.59,26.6,26.55,26.59,211100.0,11.2808,11.285,11.2638,11.2808,211100.0
2011-07-21 15:25:00,26.58,26.59,26.56,26.56,53600.0,11.2765,11.2808,11.2681,11.2681,53600.0
2011-07-21 15:30:00,26.56,26.58,26.55,26.57,179900.0,11.2681,11.2765,11.2638,11.2723,179900.0
2011-07-21 15:35:00,26.56,26.58,26.54,26.57,152200.0,11.2681,11.2765,11.2596,11.2723,152200.0
2011-07-21 15:40:00,26.57,26.59,26.55,26.57,172000.0,11.2723,11.2808,11.2638,11.2723,172000.0
2011-07-21 15:45:00,26.57,26.6,26.55,26.56,270300.0,11.2723,11.285,11.2638,11.2681,270300.0
2011-07-21 15:50:00,26.56,26.6,26.55,26.58,330500.0,11.2681,11.285,11.2638,11.2765,330500.0
2011-07-21 15:55:00,26.58,26.6,26.57,26.59,694500.0,11.2765,11.285,11.2723,11.2808,694500.0
2011-07-22 09:30:00,26.63,26.63,26.51,26.53,250000.0,11.2978,11.2978,11.2468,11.2553,250000.0
2011-07-22 09:35:00,26.54,26.55,26.47,26.47,135400.0,11.2596,11.2638,11.2299,11.2299,135400.0
2011-07-22 09:40:00,26.47,26.48,26.4,26.41,128600.0,11.2299,11.2341,11.2002,11.2044,128600.0
2011-07-22 09:45:00,26.41,26.45,26.39,26.39,175900.0,11.2044,11.2214,11.1959,11.1959,175900.0
2011-07-22 09:50:00,26.39,26.4,26.35,26.35,174600.0,11.1959,11.2002,11.179,11.179,174600.0
2011-07-22 09:55:00,26.35,26.43,26.35,26.4,118000.0,11.179,11.2129,11.179,11.2002,118000.0
2011-07-22 10:00:00,26.4,26.42,26.38,26.41,88000.0,11.2002,11.2087,11.1917,11.2044,88000.0
2011-07-22 10:05:00,26.42,26.44,26.41,26.42,60400.0,11.2087,11.2171,11.2044,11.2087,60400.0
2011-07-22 10:10:00,26.42,26.44,26.39,26.44,163000.0,11.2087,11.2171,11.1959,11.2171,163000.0
2011-07-22 10:15:00,26.44,26.47,26.44,26.46,118500.0,11.2171,11.2299,11.2171,11.2256,118500.0
2011-07-22 10:20:00,26.46,26.48,26.41,26.43,126700.0,11.2256,11.2341,11.2044,11.2129,126700.0
2011-07-22 10:25:00,26.43,26.46,26.4,26.46,120000.0,11.2129,11.2256,11.2002,11.2256,120000.0
2011-07-22 10:30:00,26.47,26.52,26.46,26.52,127000.0,11.2299,11.2511,11.2256,11.2511,127000.0
2011-07-22 10:35:00,26.52,26.55,26.5,26.55,67600.0,11.2511,11.2638,11.2426,11.2638,67600.0
2011-07-22 10:40:00,26.55,26.57,26.54,26.54,130200.0,11.2638,11.2723,11.2596,11.2596,130200.0
2011-07-22 10:45:00,26.54,26.55,26.49,26.5,155000.0,11.2596,11.2638,11.2384,11.2426,155000.0
2011-07-22 10:50:00,26.5,26.5,26.46,26.47,107600.0,11.2426,11.2426,11.2256,11.2299,107600.0
2011-07-22 10:55:00,26.48,26.51,26.46,26.51,84700.0,11.2341,11.2468,11.2256,11.2468,84700.0
2011-07-22 11:00:00,26.51,26.53,26.49,26.49,118900.0,11.2468,11.2553,11.2384,11.2384,118900.0
2011-07-22 11:05:00,26.49,26.5,26.47,26.5,91600.0,11.2384,11.2426,11.2299,11.2426,91600.0
2011-07-22 11:10:00,26.5,26.51,26.48,26.49,121000.0,11.2426,11.2468,11.2341,11.2384,121000.0
2011-07-22 11:15:00,26.49,26.51,26.45,26.45,73000.0,11.2384,11.2468,11.2214,11.2214,73000.0
2011-07-22 11:20:00,26.45,26.46,26.42,26.46,102500.0,11.2214,11.2256,11.2087,11.2256,102500.0
2011-07-22 11:25:00,26.46,26.46,26.43,26.45,86800.0,11.2256,11.2256,11.2129,11.2214,86800.0
2011-07-22 11:30:00,26.45,26.46,26.44,26.46,60300.0,11.2214,11.2256,11.2171,11.2256,60300.0
2011-07-22 11:35:00,26.46,26.48,26.45,26.48,152400.0,11.2256,11.2341,11.2214,11.2341,152400.0
2011-07-22 11:40:00,26.48,26.48,26.46,26.48,75200.0,11.2341,11.2341,11.2256,11.2341,75200.0
2011-07-22 11:45:00,26.48,26.49,26.46,26.48,71900.0,11.2341,11.2384,11.2256,11.2341,71900.0
2011-07-22 11:50:00,26.48,26.48,26.46,26.47,49300.0,11.2341,11.2341,11.2256,11.2299,49300.0
2011-07-22 11:55:00,26.47,26.47,26.45,26.45,54000.0,11.2299,11.2299,11.2214,11.2214,54000.0
2011-07-22 12:00:00,26.45,26.46,26.45,26.46,71800.0,11.2214,11.2256,11.2214,11.2256,71800.0
2011-07-22 12:05:00,26.46,26.48,26.45,26.47,94600.0,11.2256,11.2341,11.2214,11.2299,94600.0
2011-07-22 12:10:00,26.46,26.52,26.46,26.52,183000.0,11.2256,11.2511,11.2256,11.2511,183000.0
2011-07-22 12:15:00,26.52,26.53,26.5,26.52,119600.0,11.2511,11.2553,11.2426,11.2511,119600.0
2011-07-22 12:20:00,26.52,26.54,26.51,26.52,56400.0,11.2511,11.2596,11.2468,11.2511,56400.0
2011-07-22 12:25:00,26.52,26.53,26.5,26.5,177500.0,11.2511,11.2553,11.2426,11.2426,177500.0
2011-07-22 12:30:00,26.5,26.5,26.49,26.49,45500.0,11.2426,11.2426,11.2384,11.2384,45500.0
2011-07-22 12:35:00,26.49,26.5,26.48,26.49,63300.0,11.2384,11.2426,11.2341,11.2384,63300.0
2011-07-22 12:40:00,26.49,26.5,26.48,26.5,87500.0,11.2384,11.2426,11.2341,11.2426,87500.0
2011-07-22 12:45:00,26.5,26.5,26.49,26.5,71200.0,11.2426,11.2426,11.2384,11.2426,71200.0
2011-07-22 12:50:00,26.5,26.5,26.49,26.49,37300.0,11.2426,11.2426,11.2384,11.2384,37300.0
2011-07-22 12:55:00,26.5,26.5,26.49,26.5,83600.0,11.2426,11.2426,11.2384,11.2426,83600.0
2011-07-22 13:00:00,26.49,26.5,26.48,26.48,71700.0,11.2384,11.2426,11.2341,11.2341,71700.0
2011-07-22 13:05:00,26.48,26.48,26.45,26.46,58900.0,11.2341,11.2341,11.2214,11.2256,58900.0
2011-07-22 13:10:00,26.46,26.46,26.43,26.43,56400.0,11.2256,11.2256,11.2129,11.2129,56400.0
2011-07-22 13:15:00,26.43,26.45,26.43,26.45,55500.0,11.2129,11.2214,11.2129,11.2214,55500.0
2011-07-22 13:20:00,26.44,26.45,26.4,26.41,92600.0,11.2171,11.2214,11.2002,11.2044,92600.0
2011-07-22 13:25:00,26.41,26.42,26.4,26.4,101000.0,11.2044,11.2087,11.2002,11.2002,101000.0
2011-07-22 13:30:00,26.4,26.44,26.4,26.44,88500.0,11.2002,11.2171,11.2002,11.2171,88500.0
2011-07-22 13:35:00,26.44,26.45,26.43,26.45,97300.0,11.2171,11.2214,11.2129,11.2214,97300.0
2011-07-22 13:40:00,26.45,26.46,26.44,26.46,67700.0,11.2214,11.2256,11.2171,11.2256,67700.0
2011-07-22 13:45:00,26.46,26.46,26.42,26.42,96400.0,11.2256,11.2256,11.2087,11.2087,96400.0
2011-07-22 13:50:00,26.42,26.43,26.4,26.4,92300.0,11.2087,11.2129,11.2002,11.2002,92300.0
2011-07-22 13:55:00,26.41,26.41,26.39,26.4,97300.0,11.2044,11.2044,11.1959,11.2002,97300.0
2011-07-22 14:00:00,26.39,26.4,26.39,26.4,81500.0,11.1959,11.2002,11.1959,11.2002,81500.0
2011-07-22 14:05:00,26.4,26.4,26.37,26.38,163600.0,11.2002,11.2002,11.1874,11.1917,163600.0
2011-07-22 14:10:00,26.39,26.39,26.36,26.37,240400.0,11.1959,11.1959,11.1832,11.1874,240400.0
2011-07-22 14:15:00,26.37,26.4,26.36,26.37,220400.0,11.1874,11.2002,11.1832,11.1874,220400.0
2011-07-22 14:20:00,26.38,26.38,26.36,26.36,114100.0,11.1917,11.1917,11.1832,11.1832,114100.0
2011-07-22 14:25:00,26.36,26.37,26.35,26.36,91800.0,11.1832,11.1874,11.179,11.1832,91800.0
2011-07-22 14:30:00,26.36,26.37,26.33,26.34,331100.0,11.1832,11.1874,11.1705,11.1747,331100.0
2011-07-22 14:35:00,26.34,26.34,26.27,26.28,700100.0,11.1747,11.1747,11.145,11.1493,700100.0
2011-07-22 14:40:00,26.28,26.3,26.26,26.3,168800.0,11.1493,11.1577,11.1408,11.1577,168800.0
2011-07-22 14:45:00,26.3,26.3,26.29,26.3,94100.0,11.1577,11.1577,11.1535,11.1577,94100.0
2011-07-22 14:50:00,26.3,26.3,26.29,26.3,70800.0,11.1577,11.1577,11.1535,11.1577,70800.0
2011-07-22 14:55:00,26.3,26.31,26.29,26.3,84700.0,11.1577,11.162,11.1535,11.1577,84700.0
2011-07-22 15:00:00,26.3,26.31,26.28,26.29,127200.0,11.1577,11.162,11.1493,11.1535,127200.0
2011-07-22 15:05:00,26.28,26.29,26.26,26.27,144100.0,11.1493,11.1535,11.1408,11.145,144100.0
2011-07-22 15:10:00,26.26,26.27,26.25,26.25,113200.0,11.1408,11.145,11.1365,11.1365,113200.0
2011-07-22 15:15:00,26.25,26.28,26.24,26.26,314300.0,11.1365,11.1493,11.1323,11.1408,314300.0
2011-07-22 15:20:00,26.27,26.3,26.26,26.3,114700.0,11.145,11.1577,11.1408,11.1577,114700.0
2011-07-22 15:25:00,26.3,26.32,26.29,26.31,232500.0,11.1577,11.1662,11.1535,11.162,232500.0
2011-07-22 15:30:00,26.3,26.34,26.3,26.32,282400.0,11.1577,11.1747,11.1577,11.1662,282400.0
2011-07-22 15:35:00,26.31,26.34,26.3,26.34,144200.0,11.162,11.1747,11.1577,11.1747,144200.0
2011-07-22 15:40:00,26.34,26.34,26.3,26.31,166200.0,11.1747,11.1747,11.1577,11.162,166200.0
2011-07-22 15:45:00,26.32,26.35,26.31,26.33,334000.0,11.1662,11.179,11.162,11.1705,334000.0
2011-07-22 15:50:00,26.32,26.33,26.3,26.31,281500.0,11.1662,11.1705,11.1577,11.162,281500.0
2011-07-22 15:55:00,26.31,26.35,26.31,26.35,648300.0,11.162,11.179,11.162,11.179,648300.0
2011-07-25 09:30:00,26.1,26.2,26.04,26.18,418200.0,11.0729,11.1153,11.0474,11.1068,418200.0
2011-07-25 09:35:00,26.18,26.21,26.1,26.21,255300.0,11.1068,11.1196,11.0729,11.1196,255300.0
2011-07-25 09:40:00,26.21,26.21,26.1,26.1,159900.0,11.1196,11.1196,11.0729,11.0729,159900.0
2011-07-25 09:45:00,26.11,26.13,26.07,26.08,167600.0,11.0771,11.0856,11.0602,11.0644,167600.0
2011-07-25 09:50:00,26.08,26.12,26.08,26.08,145200.0,11.0644,11.0814,11.0644,11.0644,145200.0
2011-07-25 09:55:00,26.09,26.1,26.07,26.08,137500.0,11.0687,11.0729,11.0602,11.0644,137500.0
2011-07-25 10:00:00,26.08,26.16,26.08,26.13,138400.0,11.0644,11.0984,11.0644,11.0856,138400.0
2011-07-25 10:05:00,26.13,26.14,26.11,26.14,59500.0,11.0856,11.0899,11.0771,11.0899,59500.0
2011-07-25 10:10:00,26.14,26.17,26.12,26.15,194800.0,11.0899,11.1026,11.0814,11.0941,194800.0
2011-07-25 10:15:00,26.15,26.17,26.12,26.13,113100.0,11.0941,11.1026,11.0814,11.0856,113100.0
2011-07-25 10:20:00,26.14,26.18,26.14,26.16,114600.0,11.0899,11.1068,11.0899,11.0984,114600.0
2011-07-25 10:25:00,26.16,26.19,26.16,26.16,112600.0,11.0984,11.1111,11.0984,11.0984,112600.0
2011-07-25 10:30:00,26.16,26.22,26.16,26.2,166800.0,11.0984,11.1238,11.0984,11.1153,166800.0
2011-07-25 10:35:00,26.2,26.22,26.18,26.18,75100.0,11.1153,11.1238,11.1068,11.1068,75100.0
2011-07-25 10:40:00,26.18,26.21,26.18,26.2,121200.0,11.1068,11.1196,11.1068,11.1153,121200.0
2011-07-25 10:45:00,26.2,26.2,26.16,26.18,141700.0,11.1153,11.1153,11.0984,11.1068,141700.0
2011-07-25 10:50:00,26.18,26.19,26.13,26.15,154500.0,11.1068,11.1111,11.0856,11.0941,154500.0
2011-07-25 10:55:00,26.16,26.16,26.08,26.14,362200.0,11.0984,11.0984,11.0644,11.0899,362200.0
2011-07-25 11:00:00,26.13,26.13,26.07,26.08,659400.0,11.0856,11.0856,11.0602,11.0644,659400.0
2011-07-25 11:05:00,26.09,26.12,26.08,26.11,312400.0,11.0687,11.0814,11.0644,11.0771,312400.0
2011-07-25 11:10:00,26.11,26.11,26.09,26.1,309500.0,11.0771,11.0771,11.0687,11.0729,309500.0
2011-07-25 11:15:00,26.1,26.14,26.09,26.11,101500.0,11.0729,11.0899,11.0687,11.0771,101500.0
2011-07-25 11:20:00,26.12,26.19,26.12,26.19,198800.0,11.0814,11.1111,11.0814,11.1111,198800.0
2011-07-25 11:25:00,26.19,26.21,26.17,26.18,111500.0,11.1111,11.1196,11.1026,11.1068,111500.0
2011-07-25 11:30:00,26.17,26.23,26.17,26.23,101800.0,11.1026,11.1281,11.1026,11.1281,101800.0
2011-07-25 11:35:00,26.23,26.23,26.2,26.21,82700.0,11.1281,11.1281,11.1153,11.1196,82700.0
2011-07-25 11:40:00,26.21,26.21,26.18,26.19,70000.0,11.1196,11.1196,11.1068,11.1111,70000.0
2011-07-25 11:45:00,26.19,26.19,26.15,26.16,76200.0,11.1111,11.1111,11.0941,11.0984,76200.0
2011-07-25 11:50:00,26.16,26.2,26.14,26.19,114800.0,11.0984,11.1153,11.0899,11.1111,114800.0
2011-07-25 11:55:00,26.19,26.23,26.18,26.23,67700.0,11.1111,11.1281,11.1068,11.1281,67700.0
2011-07-25 12:00:00,26.23,26.25,26.22,26.23,73800.0,11.1281,11.1365,11.1238,11.1281,73800.0
2011-07-25 12:05:00,26.24,26.26,26.23,26.26,82500.0,11.1323,11.1408,11.1281,11.1408,82500.0
2011-07-25 12:10:00,26.26,26.26,26.23,26.24,58500.0,11.1408,11.1408,11.1281,11.1323,58500.0
2011-07-25 12:15:00,26.25,26.25,26.2,26.21,66000.0,11.1365,11.1365,11.1153,11.1196,66000.0
2011-07-25 12:20:00,26.2,26.22,26.2,26.22,60200.0,11.1153,11.1238,11.1153,11.1238,60200.0
2011-07-25 12:25:00,26.22,26.22,26.18,26.19,68200.0,11.1238,11.1238,11.1068,11.1111,68200.0
2011-07-25 12:30:00,26.18,26.21,26.18,26.19,64500.0,11.1068,11.1196,11.1068,11.1111,64500.0
2011-07-25 12:35:00,26.2,26.2,26.18,26.19,54800.0,11.1153,11.1153,11.1068,11.1111,54800.0
2011-07-25 12:40:00,26.19,26.25,26.18,26.25,121500.0,11.1111,11.1365,11.1068,11.1365,121500.0
2011-07-25 12:45:00,26.25,26.25,26.22,26.24,79700.0,11.1365,11.1365,11.1238,11.1323,79700.0
2011-07-25 12:50:00,26.23,26.25,26.22,26.24,96500.0,11.1281,11.1365,11.1238,11.1323,96500.0
2011-07-25 12:55:00,26.24,26.24,26.22,26.22,79400.0,11.1323,11.1323,11.1238,11.1238,79400.0
2011-07-25 13:00:00,26.23,26.24,26.22,26.24,70700.0,11.1281,11.1323,11.1238,11.1323,70700.0
2011-07-25 13:05:00,26.24,26.25,26.22,26.24,79400.0,11.1323,11.1365,11.1238,11.1323,79400.0
2011-07-25 13:10:00,26.24,26.24,26.21,26.23,60400.0,11.1323,11.1323,11.1196,11.1281,60400.0
2011-07-25 13:15:00,26.23,26.23,26.22,26.23,62100.0,11.1281,11.1281,11.1238,11.1281,62100.0
2011-07-25 13:20:00,26.23,26.25,26.23,26.25,82100.0,11.1281,11.1365,11.1281,11.1365,82100.0
2011-07-25 13:25:00,26.25,26.25,26.23,26.23,62100.0,11.1365,11.1365,11.1281,11.1281,62100.0
2011-07-25 13:30:00,26.24,26.25,26.22,26.24,71700.0,11.1323,11.1365,11.1238,11.1323,71700.0
2011-07-25 13:35:00,26.24,26.25,26.21,26.22,91500.0,11.1323,11.1365,11.1196,11.1238,91500.0
2011-07-25 13:40:00,26.21,26.24,26.2,26.23,126000.0,11.1196,11.1323,11.1153,11.1281,126000.0
2011-07-25 13:45:00,26.24,26.26,26.23,26.26,97300.0,11.1323,11.1408,11.1281,11.1408,97300.0
2011-07-25 13:50:00,26.25,26.26,26.24,26.26,74200.0,11.1365,11.1408,11.1323,11.1408,74200.0
2011-07-25 13:55:00,26.26,26.26,26.21,26.21,53300.0,11.1408,11.1408,11.1196,11.1196,53300.0
2011-07-25 14:00:00,26.21,26.23,26.21,26.23,64100.0,11.1196,11.1281,11.1196,11.1281,64100.0
2011-07-25 14:05:00,26.23,26.24,26.22,26.24,91700.0,11.1281,11.1323,11.1238,11.1323,91700.0
2011-07-25 14:10:00,26.24,26.25,26.23,26.25,78500.0,11.1323,11.1365,11.1281,11.1365,78500.0
2011-07-25 14:15:00,26.25,26.25,26.24,26.25,87500.0,11.1365,11.1365,11.1323,11.1365,87500.0
2011-07-25 14:20:00,26.24,26.25,26.24,26.25,101700.0,11.1323,11.1365,11.1323,11.1365,101700.0
2011-07-25 14:25:00,26.25,26.27,26.24,26.27,130400.0,11.1365,11.145,11.1323,11.145,130400.0
2011-07-25 14:30:00,26.26,26.27,26.25,26.26,91100.0,11.1408,11.145,11.1365,11.1408,91100.0
2011-07-25 14:35:00,26.26,26.28,26.25,26.25,100600.0,11.1408,11.1493,11.1365,11.1365,100600.0
2011-07-25 14:40:00,26.25,26.27,26.25,26.25,101900.0,11.1365,11.145,11.1365,11.1365,101900.0
2011-07-25 14:45:00,26.25,26.28,26.24,26.27,182500.0,11.1365,11.1493,11.1323,11.145,182500.0
2011-07-25 14:50:00,26.27,26.28,26.25,26.27,130300.0,11.145,11.1493,11.1365,11.145,130300.0
2011-07-25 14:55:00,26.27,26.29,26.26,26.27,119100.0,11.145,11.1535,11.1408,11.145,119100.0
2011-07-25 15:00:00,26.27,26.28,26.26,26.26,85000.0,11.145,11.1493,11.1408,11.1408,85000.0
2011-07-25 15:05:00,26.26,26.28,26.25,26.28,132900.0,11.1408,11.1493,11.1365,11.1493,132900.0
2011-07-25 15:10:00,26.28,26.28,26.26,26.28,113800.0,11.1493,11.1493,11.1408,11.1493,113800.0
2011-07-25 15:15:00,26.28,26.29,26.25,26.26,136800.0,11.1493,11.1535,11.1365,11.1408,136800.0
2011-07-25 15:20:00,26.26,26.27,26.24,26.27,100700.0,11.1408,11.145,11.1323,11.145,100700.0
2011-07-25 15:25:00,26.27,26.27,26.24,26.27,146800.0,11.145,11.145,11.1323,11.145,146800.0
2011-07-25 15:30:00,26.27,26.27,26.25,26.26,176800.0,11.145,11.145,11.1365,11.1408,176800.0
2011-07-25 15:35:00,26.27,26.3,26.26,26.3,262100.0,11.145,11.1577,11.1408,11.1577,262100.0
2011-07-25 15:40:00,26.3,26.3,26.28,26.28,319700.0,11.1577,11.1577,11.1493,11.1493,319700.0
2011-07-25 15:45:00,26.28,26.29,26.22,26.24,311100.0,11.1493,11.1535,11.1238,11.1323,311100.0
2011-07-25 15:50:00,26.24,26.24,26.22,26.24,274900.0,11.1323,11.1323,11.1238,11.1323,274900.0
2011-07-25 15:55:00,26.24,26.25,26.23,26.25,491200.0,11.1323,11.1365,11.1281,11.1365,491200.0
2011-07-26 09:30:00,26.17,26.24,26.16,26.2,228900.0,11.1026,11.1323,11.0984,11.1153,228900.0
2011-07-26 09:35:00,26.2,26.21,26.11,26.12,147500.0,11.1153,11.1196,11.0771,11.0814,147500.0
2011-07-26 09:40:00,26.11,26.17,26.08,26.09,143900.0,11.0771,11.1026,11.0644,11.0687,143900.0
2011-07-26 09:45:00,26.09,26.09,26.05,26.08,162200.0,11.0687,11.0687,11.0517,11.0644,162200.0
2011-07-26 09:50:00,26.07,26.09,26.07,26.08,82300.0,11.0602,11.0687,11.0602,11.0644,82300.0
2011-07-26 09:55:00,26.08,26.2,26.08,26.14,178400.0,11.0644,11.1153,11.0644,11.0899,178400.0
2011-07-26 10:00:00,26.13,26.16,26.1,26.1,142300.0,11.0856,11.0984,11.0729,11.0729,142300.0
2011-07-26 10:05:00,26.1,26.12,26.07,26.09,121900.0,11.0729,11.0814,11.0602,11.0687,121900.0
2011-07-26 10:10:00,26.09,26.14,26.07,26.12,100800.0,11.0687,11.0899,11.0602,11.0814,100800.0
2011-07-26 10:15:00,26.12,26.15,26.1,26.12,87500.0,11.0814,11.0941,11.0729,11.0814,87500.0
2011-07-26 10:20:00,26.12,26.13,26.09,26.11,74000.0,11.0814,11.0856,11.0687,11.0771,74000.0
2011-07-26 10:25:00,26.12,26.13,26.09,26.1,56200.0,11.0814,11.0856,11.0687,11.0729,56200.0
2011-07-26 10:30:00,26.1,26.11,26.08,26.11,125800.0,11.0729,11.0771,11.0644,11.0771,125800.0
2011-07-26 10:35:00,26.11,26.13,26.09,26.09,67900.0,11.0771,11.0856,11.0687,11.0687,67900.0
2011-07-26 10:40:00,26.1,26.11,26.08,26.11,94800.0,11.0729,11.0771,11.0644,11.0771,94800.0
2011-07-26 10:45:00,26.11,26.11,26.08,26.08,69300.0,11.0771,11.0771,11.0644,11.0644,69300.0
2011-07-26 10:50:00,26.08,26.1,26.07,26.07,109100.0,11.0644,11.0729,11.0602,11.0602,109100.0
2011-07-26 10:55:00,26.07,26.09,26.07,26.08,79600.0,11.0602,11.0687,11.0602,11.0644,79600.0
2011-07-26 11:00:00,26.08,26.1,26.06,26.07,122700.0,11.0644,11.0729,11.0559,11.0602,122700.0
2011-07-26 11:05:00,26.07,26.08,26.06,26.08,128100.0,11.0602,11.0644,11.0559,11.0644,128100.0
2011-07-26 11:10:00,26.08,26.1,26.07,26.08,128700.0,11.0644,11.0729,11.0602,11.0644,128700.0
2011-07-26 11:15:00,26.08,26.1,26.07,26.09,103300.0,11.0644,11.0729,11.0602,11.0687,103300.0
2011-07-26 11:20:00,26.09,26.11,26.08,26.09,67500.0,11.0687,11.0771,11.0644,11.0687,67500.0
2011-07-26 11:25:00,26.09,26.1,26.07,26.08,110700.0,11.0687,11.0729,11.0602,11.0644,110700.0
2011-07-26 11:30:00,26.08,26.1,26.06,26.1,81500.0,11.0644,11.0729,11.0559,11.0729,81500.0
2011-07-26 11:35:00,26.1,26.1,26.08,26.1,56600.0,11.0729,11.0729,11.0644,11.0729,56600.0
2011-07-26 11:40:00,26.1,26.11,26.08,26.1,48600.0,11.0729,11.0771,11.0644,11.0729,48600.0
2011-07-26 11:45:00,26.1,26.11,26.09,26.1,26200.0,11.0729,11.0771,11.0687,11.0729,26200.0
2011-07-26 11:50:00,26.1,26.11,26.1,26.11,18700.0,11.0729,11.0771,11.0729,11.0771,18700.0
2011-07-26 11:55:00,26.1,26.11,26.1,26.1,13700.0,11.0729,11.0771,11.0729,11.0729,13700.0
2011-07-26 12:00:00,26.1,26.13,26.1,26.13,100500.0,11.0729,11.0856,11.0729,11.0856,100500.0
2011-07-26 12:05:00,26.13,26.13,26.12,26.13,21200.0,11.0856,11.0856,11.0814,11.0856,21200.0
2011-07-26 12:10:00,26.12,26.17,26.12,26.17,83700.0,11.0814,11.1026,11.0814,11.1026,83700.0
2011-07-26 12:15:00,26.17,26.18,26.16,26.17,98600.0,11.1026,11.1068,11.0984,11.1026,98600.0
2011-07-26 12:20:00,26.16,26.17,26.14,26.15,58100.0,11.0984,11.1026,11.0899,11.0941,58100.0
2011-07-26 12:25:00,26.16,26.17,26.15,26.17,68700.0,11.0984,11.1026,11.0941,11.1026,68700.0
2011-07-26 12:30:00,26.16,26.17,26.15,26.17,44200.0,11.0984,11.1026,11.0941,11.1026,44200.0
2011-07-26 12:35:00,26.17,26.17,26.15,26.16,34700.0,11.1026,11.1026,11.0941,11.0984,34700.0
2011-07-26 12:40:00,26.15,26.16,26.15,26.16,20800.0,11.0941,11.0984,11.0941,11.0984,20800.0
2011-07-26 12:45:00,26.15,26.16,26.13,26.13,72600.0,11.0941,11.0984,11.0856,11.0856,72600.0
2011-07-26 12:50:00,26.13,26.14,26.11,26.11,39200.0,11.0856,11.0899,11.0771,11.0771,39200.0
2011-07-26 12:55:00,26.11,26.13,26.11,26.12,56800.0,11.0771,11.0856,11.0771,11.0814,56800.0
2011-07-26 13:00:00,26.12,26.13,26.12,26.12,45600.0,11.0814,11.0856,11.0814,11.0814,45600.0
2011-07-26 13:05:00,26.12,26.13,26.11,26.12,32100.0,11.0814,11.0856,11.0771,11.0814,32100.0
2011-07-26 13:10:00,26.13,26.13,26.1,26.12,67400.0,11.0856,11.0856,11.0729,11.0814,67400.0
2011-07-26 13:15:00,26.13,26.13,26.1,26.13,84400.0,11.0856,11.0856,11.0729,11.0856,84400.0
2011-07-26 13:20:00,26.13,26.13,26.1,26.11,49300.0,11.0856,11.0856,11.0729,11.0771,49300.0
2011-07-26 13:25:00,26.11,26.12,26.1,26.12,36600.0,11.0771,11.0814,11.0729,11.0814,36600.0
2011-07-26 13:30:00,26.12,26.12,26.1,26.12,59900.0,11.0814,11.0814,11.0729,11.0814,59900.0
2011-07-26 13:35:00,26.12,26.12,26.11,26.11,53300.0,11.0814,11.0814,11.0771,11.0771,53300.0
2011-07-26 13:40:00,26.12,26.12,26.1,26.11,38300.0,11.0814,11.0814,11.0729,11.0771,38300.0
2011-07-26 13:45:00,26.11,26.11,26.1,26.1,33900.0,11.0771,11.0771,11.0729,11.0729,33900.0
2011-07-26 13:50:00,26.11,26.12,26.1,26.12,55500.0,11.0771,11.0814,11.0729,11.0814,55500.0
2011-07-26 13:55:00,26.12,26.13,26.11,26.13,39000.0,11.0814,11.0856,11.0771,11.0856,39000.0
2011-07-26 14:00:00,26.12,26.15,26.12,26.14,83500.0,11.0814,11.0941,11.0814,11.0899,83500.0
2011-07-26 14:05:00,26.14,26.15,26.12,26.15,86800.0,11.0899,11.0941,11.0814,11.0941,86800.0
2011-07-26 14:10:00,26.15,26.18,26.13,26.16,157600.0,11.0941,11.1068,11.0856,11.0984,157600.0
2011-07-26 14:15:00,26.16,26.2,26.15,26.19,154100.0,11.0984,11.1153,11.0941,11.1111,154100.0
2011-07-26 14:20:00,26.2,26.2,26.18,26.18,67000.0,11.1153,11.1153,11.1068,11.1068,67000.0
2011-07-26 14:25:00,26.18,26.2,26.17,26.2,50600.0,11.1068,11.1153,11.1026,11.1153,50600.0
2011-07-26 14:30:00,26.2,26.22,26.18,26.21,115500.0,11.1153,11.1238,11.1068,11.1196,115500.0
2011-07-26 14:35:00,26.21,26.22,26.2,26.21,137000.0,11.1196,11.1238,11.1153,11.1196,137000.0
2011-07-26 14:40:00,26.21,26.21,26.19,26.19,47300.0,11.1196,11.1196,11.1111,11.1111,47300.0
2011-07-26 14:45:00,26.2,26.22,26.19,26.21,122300.0,11.1153,11.1238,11.1111,11.1196,122300.0
2011-07-26 14:50:00,26.21,26.22,26.19,26.19,128600.0,11.1196,11.1238,11.1111,11.1111,128600.0
2011-07-26 14:55:00,26.19,26.2,26.17,26.17,47700.0,11.1111,11.1153,11.1026,11.1026,47700.0
2011-07-26 15:00:00,26.18,26.19,26.16,26.18,78700.0,11.1068,11.1111,11.0984,11.1068,78700.0
2011-07-26 15:05:00,26.19,26.19,26.17,26.17,54900.0,11.1111,11.1111,11.1026,11.1026,54900.0
2011-07-26 15:10:00,26.18,26.19,26.17,26.18,67400.0,11.1068,11.1111,11.1026,11.1068,67400.0
2011-07-26 15:15:00,26.18,26.19,26.16,26.18,121800.0,11.1068,11.1111,11.0984,11.1068,121800.0
2011-07-26 15:20:00,26.19,26.2,26.18,26.18,86700.0,11.1111,11.1153,11.1068,11.1068,86700.0
2011-07-26 15:25:00,26.19,26.19,26.17,26.19,96700.0,11.1111,11.1111,11.1026,11.1111,96700.0
2011-07-26 15:30:00,26.18,26.19,26.16,26.18,129300.0,11.1068,11.1111,11.0984,11.1068,129300.0
2011-07-26 15:35:00,26.18,26.19,26.17,26.18,99400.0,11.1068,11.1111,11.1026,11.1068,99400.0
2011-07-26 15:40:00,26.18,26.19,26.17,26.18,151300.0,11.1068,11.1111,11.1026,11.1068,151300.0
2011-07-26 15:45:00,26.17,26.18,26.15,26.16,166500.0,11.1026,11.1068,11.0941,11.0984,166500.0
2011-07-26 15:50:00,26.15,26.17,26.14,26.16,302900.0,11.0941,11.1026,11.0899,11.0984,302900.0
2011-07-26 15:55:00,26.15,26.17,26.14,26.17,562600.0,11.0941,11.1026,11.0899,11.1026,562600.0
2011-07-27 09:30:00,26.03,26.15,26.02,26.1,285700.0,11.0432,11.0941,11.039,11.0729,285700.0
2011-07-27 09:35:00,26.1,26.16,26.1,26.14,140800.0,11.0729,11.0984,11.0729,11.0899,140800.0
2011-07-27 09:40:00,26.14,26.14,26.08,26.08,132400.0,11.0899,11.0899,11.0644,11.0644,132400.0
2011-07-27 09:45:00,26.08,26.1,26.05,26.09,97600.0,11.0644,11.0729,11.0517,11.0687,97600.0
2011-07-27 09:50:00,26.09,26.09,26.06,26.07,114000.0,11.0687,11.0687,11.0559,11.0602,114000.0
2011-07-27 09:55:00,26.07,26.14,26.06,26.11,145000.0,11.0602,11.0899,11.0559,11.0771,145000.0
2011-07-27 10:00:00,26.11,26.19,26.09,26.18,258000.0,11.0771,11.1111,11.0687,11.1068,258000.0
2011-07-27 10:05:00,26.18,26.19,26.1,26.11,131500.0,11.1068,11.1111,11.0729,11.0771,131500.0
2011-07-27 10:10:00,26.11,26.23,26.09,26.22,198000.0,11.0771,11.1281,11.0687,11.1238,198000.0
2011-07-27 10:15:00,26.22,26.27,26.2,26.24,183200.0,11.1238,11.145,11.1153,11.1323,183200.0
2011-07-27 10:20:00,26.24,26.26,26.19,26.2,139500.0,11.1323,11.1408,11.1111,11.1153,139500.0
2011-07-27 10:25:00,26.2,26.23,26.19,26.22,102900.0,11.1153,11.1281,11.1111,11.1238,102900.0
2011-07-27 10:30:00,26.22,26.25,26.2,26.22,297800.0,11.1238,11.1365,11.1153,11.1238,297800.0
2011-07-27 10:35:00,26.23,26.24,26.18,26.19,105200.0,11.1281,11.1323,11.1068,11.1111,105200.0
2011-07-27 10:40:00,26.19,26.2,26.16,26.16,123800.0,11.1111,11.1153,11.0984,11.0984,123800.0
2011-07-27 10:45:00,26.16,26.18,26.13,26.17,113200.0,11.0984,11.1068,11.0856,11.1026,113200.0
2011-07-27 10:50:00,26.17,26.21,26.16,26.21,123000.0,11.1026,11.1196,11.0984,11.1196,123000.0
2011-07-27 10:55:00,26.2,26.22,26.19,26.22,85200.0,11.1153,11.1238,11.1111,11.1238,85200.0
2011-07-27 11:00:00,26.21,26.25,26.21,26.25,155000.0,11.1196,11.1365,11.1196,11.1365,155000.0
2011-07-27 11:05:00,26.25,26.25,26.19,26.2,91700.0,11.1365,11.1365,11.1111,11.1153,91700.0
2011-07-27 11:10:00,26.19,26.23,26.19,26.22,64500.0,11.1111,11.1281,11.1111,11.1238,64500.0
2011-07-27 11:15:00,26.21,26.23,26.19,26.21,119800.0,11.1196,11.1281,11.1111,11.1196,119800.0
2011-07-27 11:20:00,26.21,26.22,26.18,26.18,59000.0,11.1196,11.1238,11.1068,11.1068,59000.0
2011-07-27 11:25:00,26.19,26.2,26.18,26.19,73500.0,11.1111,11.1153,11.1068,11.1111,73500.0
2011-07-27 11:30:00,26.19,26.21,26.17,26.17,85100.0,11.1111,11.1196,11.1026,11.1026,85100.0
2011-07-27 11:35:00,26.17,26.18,26.14,26.15,125300.0,11.1026,11.1068,11.0899,11.0941,125300.0
2011-07-27 11:40:00,26.15,26.16,26.14,26.15,47300.0,11.0941,11.0984,11.0899,11.0941,47300.0
2011-07-27 11:45:00,26.15,26.16,26.13,26.15,58600.0,11.0941,11.0984,11.0856,11.0941,58600.0
2011-07-27 11:50:00,26.15,26.16,26.13,26.13,64000.0,11.0941,11.0984,11.0856,11.0856,64000.0
2011-07-27 11:55:00,26.13,26.14,26.1,26.13,58300.0,11.0856,11.0899,11.0729,11.0856,58300.0
2011-07-27 12:00:00,26.13,26.13,26.1,26.11,53400.0,11.0856,11.0856,11.0729,11.0771,53400.0
2011-07-27 12:05:00,26.11,26.12,26.1,26.1,86100.0,11.0771,11.0814,11.0729,11.0729,86100.0
2011-07-27 12:10:00,26.1,26.14,26.1,26.13,63400.0,11.0729,11.0899,11.0729,11.0856,63400.0
2011-07-27 12:15:00,26.13,26.13,26.1,26.1,42300.0,11.0856,11.0856,11.0729,11.0729,42300.0
2011-07-27 12:20:00,26.1,26.12,26.1,26.1,143900.0,11.0729,11.0814,11.0729,11.0729,143900.0
2011-07-27 12:25:00,26.1,26.12,26.09,26.12,76100.0,11.0729,11.0814,11.0687,11.0814,76100.0
2011-07-27 12:30:00,26.12,26.16,26.11,26.12,151900.0,11.0814,11.0984,11.0771,11.0814,151900.0
2011-07-27 12:35:00,26.12,26.13,26.09,26.13,88700.0,11.0814,11.0856,11.0687,11.0856,88700.0
2011-07-27 12:40:00,26.13,26.13,26.11,26.12,23400.0,11.0856,11.0856,11.0771,11.0814,23400.0
2011-07-27 12:45:00,26.13,26.13,26.1,26.1,39200.0,11.0856,11.0856,11.0729,11.0729,39200.0
2011-07-27 12:50:00,26.1,26.13,26.1,26.11,43800.0,11.0729,11.0856,11.0729,11.0771,43800.0
2011-07-27 12:55:00,26.12,26.12,26.09,26.09,37200.0,11.0814,11.0814,11.0687,11.0687,37200.0
2011-07-27 13:00:00,26.1,26.11,26.08,26.08,124300.0,11.0729,11.0771,11.0644,11.0644,124300.0
2011-07-27 13:05:00,26.09,26.11,26.07,26.11,73900.0,11.0687,11.0771,11.0602,11.0771,73900.0
2011-07-27 13:10:00,26.1,26.13,26.1,26.11,57100.0,11.0729,11.0856,11.0729,11.0771,57100.0
2011-07-27 13:15:00,26.11,26.11,26.09,26.1,56700.0,11.0771,11.0771,11.0687,11.0729,56700.0
2011-07-27 13:20:00,26.1,26.12,26.09,26.11,55200.0,11.0729,11.0814,11.0687,11.0771,55200.0
2011-07-27 13:25:00,26.11,26.12,26.1,26.11,72800.0,11.0771,11.0814,11.0729,11.0771,72800.0
2011-07-27 13:30:00,26.11,26.12,26.11,26.12,27000.0,11.0771,11.0814,11.0771,11.0814,27000.0
2011-07-27 13:35:00,26.12,26.12,26.1,26.12,41800.0,11.0814,11.0814,11.0729,11.0814,41800.0
2011-07-27 13:40:00,26.12,26.19,26.11,26.17,133700.0,11.0814,11.1111,11.0771,11.1026,133700.0
2011-07-27 13:45:00,26.17,26.18,26.15,26.15,55600.0,11.1026,11.1068,11.0941,11.0941,55600.0
2011-07-27 13:50:00,26.16,26.18,26.15,26.17,75000.0,11.0984,11.1068,11.0941,11.1026,75000.0
2011-07-27 13:55:00,26.17,26.18,26.16,26.16,41600.0,11.1026,11.1068,11.0984,11.0984,41600.0
2011-07-27 14:00:00,26.16,26.19,26.15,26.18,94800.0,11.0984,11.1111,11.0941,11.1068,94800.0
2011-07-27 14:05:00,26.19,26.19,26.15,26.16,64500.0,11.1111,11.1111,11.0941,11.0984,64500.0
2011-07-27 14:10:00,26.16,26.17,26.14,26.14,60800.0,11.0984,11.1026,11.0899,11.0899,60800.0
2011-07-27 14:15:00,26.15,26.16,26.14,26.14,47800.0,11.0941,11.0984,11.0899,11.0899,47800.0
2011-07-27 14:20:00,26.14,26.15,26.14,26.15,21700.0,11.0899,11.0941,11.0899,11.0941,21700.0
2011-07-27 14:25:00,26.15,26.15,26.09,26.12,132100.0,11.0941,11.0941,11.0687,11.0814,132100.0
2011-07-27 14:30:00,26.11,26.12,26.09,26.1,88000.0,11.0771,11.0814,11.0687,11.0729,88000.0
2011-07-27 14:35:00,26.1,26.11,26.06,26.11,294300.0,11.0729,11.0771,11.0559,11.0771,294300.0
2011-07-27 14:40:00,26.1,26.11,26.07,26.09,342000.0,11.0729,11.0771,11.0602,11.0687,342000.0
2011-07-27 14:45:00,26.09,26.13,26.08,26.11,219100.0,11.0687,11.0856,11.0644,11.0771,219100.0
2011-07-27 14:50:00,26.11,26.12,26.07,26.1,102700.0,11.0771,11.0814,11.0602,11.0729,102700.0
2011-07-27 14:55:00,26.1,26.12,26.09,26.11,366300.0,11.0729,11.0814,11.0687,11.0771,366300.0
2011-07-27 15:00:00,26.1,26.14,26.1,26.13,150800.0,11.0729,11.0899,11.0729,11.0856,150800.0
2011-07-27 15:05:00,26.13,26.14,26.11,26.12,88400.0,11.0856,11.0899,11.0771,11.0814,88400.0
2011-07-27 15:10:00,26.13,26.16,26.12,26.15,98300.0,11.0856,11.0984,11.0814,11.0941,98300.0
2011-07-27 15:15:00,26.14,26.15,26.11,26.12,104300.0,11.0899,11.0941,11.0771,11.0814,104300.0
2011-07-27 15:20:00,26.11,26.13,26.1,26.13,201300.0,11.0771,11.0856,11.0729,11.0856,201300.0
2011-07-27 15:25:00,26.13,26.19,26.12,26.18,127500.0,11.0856,11.1111,11.0814,11.1068,127500.0
2011-07-27 15:30:00,26.18,26.23,26.18,26.22,252200.0,11.1068,11.1281,11.1068,11.1238,252200.0
2011-07-27 15:35:00,26.23,26.23,26.19,26.2,113600.0,11.1281,11.1281,11.1111,11.1153,113600.0
2011-07-27 15:40:00,26.2,26.2,26.13,26.13,234000.0,11.1153,11.1153,11.0856,11.0856,234000.0
2011-07-27 15:45:00,26.13,26.13,26.08,26.11,472400.0,11.0856,11.0856,11.0644,11.0771,472400.0
2011-07-27 15:50:00,26.11,26.14,26.09,26.14,411600.0,11.0771,11.0899,11.0687,11.0899,411600.0
2011-07-27 15:55:00,26.14,26.15,26.11,26.14,910500.0,11.0899,11.0941,11.0771,11.0899,910500.0
2011-07-28 09:30:00,26.06,26.23,26.06,26.19,261600.0,11.0559,11.1281,11.0559,11.1111,261600.0
2011-07-28 09:35:00,26.18,26.18,26.1,26.1,74000.0,11.1068,11.1068,11.0729,11.0729,74000.0
2011-07-28 09:40:00,26.1,26.14,26.08,26.12,112100.0,11.0729,11.0899,11.0644,11.0814,112100.0
2011-07-28 09:45:00,26.12,26.26,26.1,26.24,137600.0,11.0814,11.1408,11.0729,11.1323,137600.0
2011-07-28 09:50:00,26.24,26.26,26.23,26.24,92000.0,11.1323,11.1408,11.1281,11.1323,92000.0
2011-07-28 09:55:00,26.24,26.24,26.14,26.18,147400.0,11.1323,11.1323,11.0899,11.1068,147400.0
2011-07-28 10:00:00,26.19,26.19,26.11,26.18,125600.0,11.1111,11.1111,11.0771,11.1068,125600.0
2011-07-28 10:05:00,26.19,26.27,26.18,26.23,303700.0,11.1111,11.145,11.1068,11.1281,303700.0
2011-07-28 10:10:00,26.23,26.26,26.22,26.24,154200.0,11.1281,11.1408,11.1238,11.1323,154200.0
2011-07-28 10:15:00,26.24,26.25,26.24,26.25,160000.0,11.1323,11.1365,11.1323,11.1365,160000.0
2011-07-28 10:20:00,26.24,26.25,26.23,26.25,76200.0,11.1323,11.1365,11.1281,11.1365,76200.0
2011-07-28 10:25:00,26.24,26.25,26.23,26.24,94200.0,11.1323,11.1365,11.1281,11.1323,94200.0
2011-07-28 10:30:00,26.23,26.25,26.23,26.23,116800.0,11.1281,11.1365,11.1281,11.1281,116800.0
2011-07-28 10:35:00,26.23,26.25,26.21,26.23,217000.0,11.1281,11.1365,11.1196,11.1281,217000.0
2011-07-28 10:40:00,26.23,26.31,26.23,26.3,398900.0,11.1281,11.162,11.1281,11.1577,398900.0
2011-07-28 10:45:00,26.3,26.35,26.29,26.34,186300.0,11.1577,11.179,11.1535,11.1747,186300.0
2011-07-28 10:50:00,26.35,26.38,26.33,26.38,131900.0,11.179,11.1917,11.1705,11.1917,131900.0
2011-07-28 10:55:00,26.37,26.39,26.36,26.39,92700.0,11.1874,11.1959,11.1832,11.1959,92700.0
2011-07-28 11:00:00,26.38,26.39,26.35,26.37,113500.0,11.1917,11.1959,11.179,11.1874,113500.0
2011-07-28 11:05:00,26.37,26.4,26.36,26.4,129500.0,11.1874,11.2002,11.1832,11.2002,129500.0
2011-07-28 11:10:00,26.39,26.4,26.37,26.39,76100.0,11.1959,11.2002,11.1874,11.1959,76100.0
2011-07-28 11:15:00,26.39,26.39,26.37,26.38,110200.0,11.1959,11.1959,11.1874,11.1917,110200.0
2011-07-28 11:20:00,26.39,26.4,26.37,26.39,258200.0,11.1959,11.2002,11.1874,11.1959,258200.0
2011-07-28 11:25:00,26.39,26.43,26.38,26.4,135600.0,11.1959,11.2129,11.1917,11.2002,135600.0
2011-07-28 11:30:00,26.4,26.41,26.37,26.38,87700.0,11.2002,11.2044,11.1874,11.1917,87700.0
2011-07-28 11:35:00,26.38,26.39,26.35,26.36,95900.0,11.1917,11.1959,11.179,11.1832,95900.0
2011-07-28 11:40:00,26.37,26.38,26.35,26.36,91900.0,11.1874,11.1917,11.179,11.1832,91900.0
2011-07-28 11:45:00,26.36,26.37,26.35,26.35,51100.0,11.1832,11.1874,11.179,11.179,51100.0
2011-07-28 11:50:00,26.35,26.36,26.33,26.35,85200.0,11.179,11.1832,11.1705,11.179,85200.0
2011-07-28 11:55:00,26.36,26.39,26.35,26.38,73800.0,11.1832,11.1959,11.179,11.1917,73800.0
2011-07-28 12:00:00,26.39,26.42,26.39,26.39,64800.0,11.1959,11.2087,11.1959,11.1959,64800.0
2011-07-28 12:05:00,26.39,26.44,26.39,26.42,121600.0,11.1959,11.2171,11.1959,11.2087,121600.0
2011-07-28 12:10:00,26.42,26.44,26.42,26.42,73600.0,11.2087,11.2171,11.2087,11.2087,73600.0
2011-07-28 12:15:00,26.42,26.43,26.39,26.39,73700.0,11.2087,11.2129,11.1959,11.1959,73700.0
2011-07-28 12:20:00,26.39,26.4,26.38,26.4,49800.0,11.1959,11.2002,11.1917,11.2002,49800.0
2011-07-28 12:25:00,26.4,26.41,26.4,26.4,25500.0,11.2002,11.2044,11.2002,11.2002,25500.0
2011-07-28 12:30:00,26.4,26.43,26.4,26.42,57100.0,11.2002,11.2129,11.2002,11.2087,57100.0
2011-07-28 12:35:00,26.43,26.43,26.4,26.42,52400.0,11.2129,11.2129,11.2002,11.2087,52400.0
2011-07-28 12:40:00,26.41,26.43,26.4,26.4,180400.0,11.2044,11.2129,11.2002,11.2002,180400.0
2011-07-28 12:45:00,26.4,26.41,26.4,26.4,27100.0,11.2002,11.2044,11.2002,11.2002,27100.0
2011-07-28 12:50:00,26.41,26.41,26.38,26.38,54500.0,11.2044,11.2044,11.1917,11.1917,54500.0
2011-07-28 12:55:00,26.39,26.4,26.37,26.38,81600.0,11.1959,11.2002,11.1874,11.1917,81600.0
2011-07-28 13:00:00,26.38,26.39,26.36,26.36,42900.0,11.1917,11.1959,11.1832,11.1832,42900.0
2011-07-28 13:05:00,26.37,26.37,26.35,26.35,49300.0,11.1874,11.1874,11.179,11.179,49300.0
2011-07-28 13:10:00,26.35,26.37,26.34,26.36,72000.0,11.179,11.1874,11.1747,11.1832,72000.0
2011-07-28 13:15:00,26.36,26.37,26.34,26.34,89500.0,11.1832,11.1874,11.1747,11.1747,89500.0
2011-07-28 13:20:00,26.34,26.35,26.31,26.33,68700.0,11.1747,11.179,11.162,11.1705,68700.0
2011-07-28 13:25:00,26.33,26.37,26.32,26.37,52300.0,11.1705,11.1874,11.1662,11.1874,52300.0
2011-07-28 13:30:00,26.36,26.38,26.35,26.37,81900.0,11.1832,11.1917,11.179,11.1874,81900.0
2011-07-28 13:35:00,26.37,26.39,26.37,26.39,73100.0,11.1874,11.1959,11.1874,11.1959,73100.0
2011-07-28 13:40:00,26.39,26.43,26.39,26.43,90900.0,11.1959,11.2129,11.1959,11.2129,90900.0
2011-07-28 13:45:00,26.43,26.44,26.42,26.42,46800.0,11.2129,11.2171,11.2087,11.2087,46800.0
2011-07-28 13:50:00,26.42,26.45,26.42,26.43,81900.0,11.2087,11.2214,11.2087,11.2129,81900.0
2011-07-28 13:55:00,26.42,26.45,26.42,26.43,75500.0,11.2087,11.2214,11.2087,11.2129,75500.0
2011-07-28 14:00:00,26.43,26.44,26.39,26.4,58900.0,11.2129,11.2171,11.1959,11.2002,58900.0
2011-07-28 14:05:00,26.39,26.39,26.34,26.34,134300.0,11.1959,11.1959,11.1747,11.1747,134300.0
2011-07-28 14:10:00,26.34,26.35,26.32,26.34,101900.0,11.1747,11.179,11.1662,11.1747,101900.0
2011-07-28 14:15:00,26.34,26.35,26.32,26.32,65700.0,11.1747,11.179,11.1662,11.1662,65700.0
2011-07-28 14:20:00,26.32,26.36,26.32,26.34,75600.0,11.1662,11.1832,11.1662,11.1747,75600.0
2011-07-28 14:25:00,26.35,26.37,26.34,26.36,76500.0,11.179,11.1874,11.1747,11.1832,76500.0
2011-07-28 14:30:00,26.37,26.37,26.33,26.35,91500.0,11.1874,11.1874,11.1705,11.179,91500.0
2011-07-28 14:35:00,26.36,26.36,26.32,26.32,44000.0,11.1832,11.1832,11.1662,11.1662,44000.0
2011-07-28 14:40:00,26.33,26.36,26.33,26.35,98200.0,11.1705,11.1832,11.1705,11.179,98200.0
2011-07-28 14:45:00,26.36,26.36,26.32,26.33,55600.0,11.1832,11.1832,11.1662,11.1705,55600.0
2011-07-28 14:50:00,26.34,26.37,26.33,26.36,65300.0,11.1747,11.1874,11.1705,11.1832,65300.0
2011-07-28 14:55:00,26.36,26.37,26.34,26.34,60200.0,11.1832,11.1874,11.1747,11.1747,60200.0
2011-07-28 15:00:00,26.34,26.35,26.32,26.33,65600.0,11.1747,11.179,11.1662,11.1705,65600.0
2011-07-28 15:05:00,26.32,26.34,26.32,26.32,82500.0,11.1662,11.1747,11.1662,11.1662,82500.0
2011-07-28 15:10:00,26.32,26.33,26.31,26.33,62500.0,11.1662,11.1705,11.162,11.1705,62500.0
2011-07-28 15:15:00,26.33,26.33,26.3,26.3,78000.0,11.1705,11.1705,11.1577,11.1577,78000.0
2011-07-28 15:20:00,26.3,26.31,26.28,26.29,75700.0,11.1577,11.162,11.1493,11.1535,75700.0
2011-07-28 15:25:00,26.29,26.3,26.27,26.28,142900.0,11.1535,11.1577,11.145,11.1493,142900.0
2011-07-28 15:30:00,26.27,26.28,26.25,26.25,93500.0,11.145,11.1493,11.1365,11.1365,93500.0
2011-07-28 15:35:00,26.26,26.3,26.25,26.3,179100.0,11.1408,11.1577,11.1365,11.1577,179100.0
2011-07-28 15:40:00,26.3,26.3,26.25,26.26,211300.0,11.1577,11.1577,11.1365,11.1408,211300.0
2011-07-28 15:45:00,26.26,26.29,26.23,26.25,459000.0,11.1408,11.1535,11.1281,11.1365,459000.0
2011-07-28 15:50:00,26.25,26.29,26.25,26.28,188000.0,11.1365,11.1535,11.1365,11.1493,188000.0
2011-07-28 15:55:00,26.27,26.28,26.23,26.23,519900.0,11.145,11.1493,11.1281,11.1281,519900.0
2011-07-29 09:30:00,26.18,26.29,26.11,26.26,444900.0,11.1068,11.1535,11.0771,11.1408,444900.0
2011-07-29 09:35:00,26.26,26.34,26.24,26.33,323900.0,11.1408,11.1747,11.1323,11.1705,323900.0
2011-07-29 09:40:00,26.33,26.34,26.28,26.33,150200.0,11.1705,11.1747,11.1493,11.1705,150200.0
2011-07-29 09:45:00,26.32,26.38,26.27,26.38,198100.0,11.1662,11.1917,11.145,11.1917,198100.0
2011-07-29 09:50:00,26.39,26.41,26.32,26.32,227200.0,11.1959,11.2044,11.1662,11.1662,227200.0
2011-07-29 09:55:00,26.32,26.35,26.31,26.32,142600.0,11.1662,11.179,11.162,11.1662,142600.0
2011-07-29 10:00:00,26.31,26.32,26.27,26.31,203800.0,11.162,11.1662,11.145,11.162,203800.0
2011-07-29 10:05:00,26.3,26.38,26.3,26.36,198100.0,11.1577,11.1917,11.1577,11.1832,198100.0
2011-07-29 10:10:00,26.36,26.39,26.35,26.37,192700.0,11.1832,11.1959,11.179,11.1874,192700.0
2011-07-29 10:15:00,26.36,26.38,26.35,26.36,128100.0,11.1832,11.1917,11.179,11.1832,128100.0
2011-07-29 10:20:00,26.36,26.41,26.36,26.4,125100.0,11.1832,11.2044,11.1832,11.2002,125100.0
2011-07-29 10:25:00,26.41,26.44,26.38,26.4,212300.0,11.2044,11.2171,11.1917,11.2002,212300.0
2011-07-29 10:30:00,26.41,26.41,26.35,26.39,142600.0,11.2044,11.2044,11.179,11.1959,142600.0
2011-07-29 10:35:00,26.38,26.42,26.35,26.38,206800.0,11.1917,11.2087,11.179,11.1917,206800.0
2011-07-29 10:40:00,26.39,26.41,26.36,26.38,189900.0,11.1959,11.2044,11.1832,11.1917,189900.0
2011-07-29 10:45:00,26.39,26.41,26.34,26.41,229800.0,11.1959,11.2044,11.1747,11.2044,229800.0
2011-07-29 10:50:00,26.39,26.48,26.39,26.48,195000.0,11.1959,11.2341,11.1959,11.2341,195000.0
2011-07-29 10:55:00,26.48,26.5,26.47,26.47,236000.0,11.2341,11.2426,11.2299,11.2299,236000.0
2011-07-29 11:00:00,26.48,26.5,26.44,26.5,125500.0,11.2341,11.2426,11.2171,11.2426,125500.0
2011-07-29 11:05:00,26.49,26.52,26.48,26.51,242700.0,11.2384,11.2511,11.2341,11.2468,242700.0
2011-07-29 11:10:00,26.51,26.56,26.5,26.55,214200.0,11.2468,11.2681,11.2426,11.2638,214200.0
2011-07-29 11:15:00,26.54,26.59,26.51,26.58,141500.0,11.2596,11.2808,11.2468,11.2765,141500.0
2011-07-29 11:20:00,26.58,26.59,26.55,26.57,69900.0,11.2765,11.2808,11.2638,11.2723,69900.0
2011-07-29 11:25:00,26.57,26.58,26.49,26.49,149400.0,11.2723,11.2765,11.2384,11.2384,149400.0
2011-07-29 11:30:00,26.49,26.5,26.46,26.47,150100.0,11.2384,11.2426,11.2256,11.2299,150100.0
2011-07-29 11:35:00,26.47,26.52,26.46,26.51,161900.0,11.2299,11.2511,11.2256,11.2468,161900.0
2011-07-29 11:40:00,26.51,26.54,26.5,26.52,82900.0,11.2468,11.2596,11.2426,11.2511,82900.0
2011-07-29 11:45:00,26.52,26.54,26.48,26.48,136800.0,11.2511,11.2596,11.2341,11.2341,136800.0
2011-07-29 11:50:00,26.48,26.53,26.48,26.51,101000.0,11.2341,11.2553,11.2341,11.2468,101000.0
2011-07-29 11:55:00,26.51,26.51,26.49,26.51,92600.0,11.2468,11.2468,11.2384,11.2468,92600.0
2011-07-29 12:00:00,26.5,26.51,26.47,26.49,93900.0,11.2426,11.2468,11.2299,11.2384,93900.0
2011-07-29 12:05:00,26.49,26.53,26.48,26.52,170200.0,11.2384,11.2553,11.2341,11.2511,170200.0
2011-07-29 12:10:00,26.52,26.53,26.48,26.49,176200.0,11.2511,11.2553,11.2341,11.2384,176200.0
2011-07-29 12:15:00,26.49,26.52,26.48,26.52,104500.0,11.2384,11.2511,11.2341,11.2511,104500.0
2011-07-29 12:20:00,26.52,26.54,26.5,26.53,122600.0,11.2511,11.2596,11.2426,11.2553,122600.0
2011-07-29 12:25:00,26.54,26.55,26.5,26.51,147900.0,11.2596,11.2638,11.2426,11.2468,147900.0
2011-07-29 12:30:00,26.51,26.52,26.47,26.48,54800.0,11.2468,11.2511,11.2299,11.2341,54800.0
2011-07-29 12:35:00,26.47,26.5,26.46,26.46,173400.0,11.2299,11.2426,11.2256,11.2256,173400.0
2011-07-29 12:40:00,26.47,26.5,26.46,26.48,125500.0,11.2299,11.2426,11.2256,11.2341,125500.0
2011-07-29 12:45:00,26.48,26.48,26.44,26.44,131300.0,11.2341,11.2341,11.2171,11.2171,131300.0
2011-07-29 12:50:00,26.44,26.47,26.43,26.44,125700.0,11.2171,11.2299,11.2129,11.2171,125700.0
2011-07-29 12:55:00,26.44,26.44,26.42,26.43,29200.0,11.2171,11.2171,11.2087,11.2129,29200.0
2011-07-29 13:00:00,26.43,26.44,26.4,26.4,64700.0,11.2129,11.2171,11.2002,11.2002,64700.0
2011-07-29 13:05:00,26.4,26.41,26.39,26.41,129500.0,11.2002,11.2044,11.1959,11.2044,129500.0
2011-07-29 13:10:00,26.41,26.41,26.36,26.37,182400.0,11.2044,11.2044,11.1832,11.1874,182400.0
2011-07-29 13:15:00,26.37,26.37,26.34,26.35,51200.0,11.1874,11.1874,11.1747,11.179,51200.0
2011-07-29 13:20:00,26.34,26.39,26.34,26.37,68400.0,11.1747,11.1959,11.1747,11.1874,68400.0
2011-07-29 13:25:00,26.38,26.39,26.35,26.37,173000.0,11.1917,11.1959,11.179,11.1874,173000.0
2011-07-29 13:30:00,26.37,26.37,26.34,26.35,107900.0,11.1874,11.1874,11.1747,11.179,107900.0
2011-07-29 13:35:00,26.36,26.4,26.36,26.39,69200.0,11.1832,11.2002,11.1832,11.1959,69200.0
2011-07-29 13:40:00,26.39,26.43,26.39,26.42,111100.0,11.1959,11.2129,11.1959,11.2087,111100.0
2011-07-29 13:45:00,26.41,26.44,26.41,26.42,76700.0,11.2044,11.2171,11.2044,11.2087,76700.0
2011-07-29 13:50:00,26.42,26.43,26.4,26.4,56600.0,11.2087,11.2129,11.2002,11.2002,56600.0
2011-07-29 13:55:00,26.4,26.41,26.38,26.39,59400.0,11.2002,11.2044,11.1917,11.1959,59400.0
2011-07-29 14:00:00,26.39,26.39,26.37,26.39,59500.0,11.1959,11.1959,11.1874,11.1959,59500.0
2011-07-29 14:05:00,26.38,26.41,26.37,26.38,125100.0,11.1917,11.2044,11.1874,11.1917,125100.0
2011-07-29 14:10:00,26.37,26.38,26.33,26.34,54300.0,11.1874,11.1917,11.1705,11.1747,54300.0
2011-07-29 14:15:00,26.33,26.34,26.3,26.32,89100.0,11.1705,11.1747,11.1577,11.1662,89100.0
2011-07-29 14:20:00,26.32,26.36,26.31,26.36,92000.0,11.1662,11.1832,11.162,11.1832,92000.0
2011-07-29 14:25:00,26.36,26.36,26.34,26.35,60400.0,11.1832,11.1832,11.1747,11.179,60400.0
2011-07-29 14:30:00,26.35,26.37,26.34,26.35,189800.0,11.179,11.1874,11.1747,11.179,189800.0
2011-07-29 14:35:00,26.35,26.39,26.34,26.38,371600.0,11.179,11.1959,11.1747,11.1917,371600.0
2011-07-29 14:40:00,26.38,26.39,26.36,26.37,139300.0,11.1917,11.1959,11.1832,11.1874,139300.0
2011-07-29 14:45:00,26.37,26.38,26.36,26.37,187100.0,11.1874,11.1917,11.1832,11.1874,187100.0
2011-07-29 14:50:00,26.37,26.39,26.36,26.39,172200.0,11.1874,11.1959,11.1832,11.1959,172200.0
2011-07-29 14:55:00,26.39,26.41,26.35,26.35,173400.0,11.1959,11.2044,11.179,11.179,173400.0
2011-07-29 15:00:00,26.35,26.37,26.33,26.36,127600.0,11.179,11.1874,11.1705,11.1832,127600.0
2011-07-29 15:05:00,26.35,26.39,26.35,26.38,62800.0,11.179,11.1959,11.179,11.1917,62800.0
2011-07-29 15:10:00,26.39,26.41,26.38,26.38,89400.0,11.1959,11.2044,11.1917,11.1917,89400.0
2011-07-29 15:15:00,26.38,26.41,26.38,26.39,181700.0,11.1917,11.2044,11.1917,11.1959,181700.0
2011-07-29 15:20:00,26.41,26.41,26.38,26.4,109000.0,11.2044,11.2044,11.1917,11.2002,109000.0
2011-07-29 15:25:00,26.4,26.41,26.37,26.4,117900.0,11.2002,11.2044,11.1874,11.2002,117900.0
2011-07-29 15:30:00,26.41,26.41,26.36,26.37,281000.0,11.2044,11.2044,11.1832,11.1874,281000.0
2011-07-29 15:35:00,26.36,26.39,26.36,26.38,137500.0,11.1832,11.1959,11.1832,11.1917,137500.0
2011-07-29 15:40:00,26.38,26.4,26.37,26.38,216100.0,11.1917,11.2002,11.1874,11.1917,216100.0
2011-07-29 15:45:00,26.37,26.38,26.31,26.32,504500.0,11.1874,11.1917,11.162,11.1662,504500.0
2011-07-29 15:50:00,26.33,26.34,26.31,26.34,343400.0,11.1705,11.1747,11.162,11.1747,343400.0
2011-07-29 15:55:00,26.34,26.37,26.3,26.31,708600.0,11.1747,11.1874,11.1577,11.162,708600.0
2011-08-01 09:30:00,26.53,26.57,26.44,26.46,525900.0,11.2553,11.2723,11.2171,11.2256,525900.0
2011-08-01 09:35:00,26.46,26.49,26.38,26.47,258900.0,11.2256,11.2384,11.1917,11.2299,258900.0
2011-08-01 09:40:00,26.47,26.49,26.39,26.4,167100.0,11.2299,11.2384,11.1959,11.2002,167100.0
2011-08-01 09:45:00,26.39,26.4,26.3,26.32,253000.0,11.1959,11.2002,11.1577,11.1662,253000.0
2011-08-01 09:50:00,26.31,26.33,26.3,26.31,164100.0,11.162,11.1705,11.1577,11.162,164100.0
2011-08-01 09:55:00,26.31,26.32,26.26,26.27,226400.0,11.162,11.1662,11.1408,11.145,226400.0
2011-08-01 10:00:00,26.26,26.27,26.06,26.08,575400.0,11.1408,11.145,11.0559,11.0644,575400.0
2011-08-01 10:05:00,26.08,26.15,26.06,26.11,190900.0,11.0644,11.0941,11.0559,11.0771,190900.0
2011-08-01 10:10:00,26.12,26.13,26.08,26.1,182800.0,11.0814,11.0856,11.0644,11.0729,182800.0
2011-08-01 10:15:00,26.1,26.13,26.08,26.1,287500.0,11.0729,11.0856,11.0644,11.0729,287500.0
2011-08-01 10:20:00,26.1,26.13,26.07,26.09,212200.0,11.0729,11.0856,11.0602,11.0687,212200.0
2011-08-01 10:25:00,26.09,26.1,26.05,26.06,223000.0,11.0687,11.0729,11.0517,11.0559,223000.0
2011-08-01 10:30:00,26.05,26.08,26.05,26.07,206800.0,11.0517,11.0644,11.0517,11.0602,206800.0
2011-08-01 10:35:00,26.07,26.08,26.06,26.08,101700.0,11.0602,11.0644,11.0559,11.0644,101700.0
2011-08-01 10:40:00,26.08,26.1,26.06,26.09,267900.0,11.0644,11.0729,11.0559,11.0687,267900.0
2011-08-01 10:45:00,26.09,26.11,26.08,26.09,228300.0,11.0687,11.0771,11.0644,11.0687,228300.0
2011-08-01 10:50:00,26.1,26.12,26.07,26.07,135100.0,11.0729,11.0814,11.0602,11.0602,135100.0
2011-08-01 10:55:00,26.07,26.09,26.07,26.08,121300.0,11.0602,11.0687,11.0602,11.0644,121300.0
2011-08-01 11:00:00,26.08,26.09,26.05,26.06,238100.0,11.0644,11.0687,11.0517,11.0559,238100.0
2011-08-01 11:05:00,26.06,26.07,26.03,26.07,224800.0,11.0559,11.0602,11.0432,11.0602,224800.0
2011-08-01 11:10:00,26.07,26.07,26.04,26.05,171500.0,11.0602,11.0602,11.0474,11.0517,171500.0
2011-08-01 11:15:00,26.05,26.07,26.04,26.04,151100.0,11.0517,11.0602,11.0474,11.0474,151100.0
2011-08-01 11:20:00,26.05,26.07,26.03,26.04,162800.0,11.0517,11.0602,11.0432,11.0474,162800.0
2011-08-01 11:25:00,26.05,26.1,26.03,26.08,226200.0,11.0517,11.0729,11.0432,11.0644,226200.0
2011-08-01 11:30:00,26.08,26.09,26.04,26.04,153500.0,11.0644,11.0687,11.0474,11.0474,153500.0
2011-08-01 11:35:00,26.04,26.05,25.95,25.97,555300.0,11.0474,11.0517,11.0093,11.0177,555300.0
2011-08-01 11:40:00,25.96,26.0,25.95,25.95,127500.0,11.0135,11.0305,11.0093,11.0093,127500.0
2011-08-01 11:45:00,25.95,25.97,25.93,25.94,180000.0,11.0093,11.0177,11.0008,11.005,180000.0
2011-08-01 11:50:00,25.94,25.95,25.92,25.93,106200.0,11.005,11.0093,10.9965,11.0008,106200.0
2011-08-01 11:55:00,25.93,25.93,25.83,25.85,310300.0,11.0008,11.0008,10.9584,10.9668,310300.0
2011-08-01 12:00:00,25.86,25.92,25.86,25.92,180000.0,10.9711,10.9965,10.9711,10.9965,180000.0
2011-08-01 12:05:00,25.92,25.93,25.88,25.9,205400.0,10.9965,11.0008,10.9796,10.988,205400.0
2011-08-01 12:10:00,25.9,25.92,25.89,25.91,162700.0,10.988,10.9965,10.9838,10.9923,162700.0
2011-08-01 12:15:00,25.91,25.93,25.88,25.89,177000.0,10.9923,11.0008,10.9796,10.9838,177000.0
2011-08-01 12:20:00,25.9,25.92,25.87,25.89,110600.0,10.988,10.9965,10.9753,10.9838,110600.0
2011-08-01 12:25:00,25.89,25.92,25.88,25.91,52300.0,10.9838,10.9965,10.9796,10.9923,52300.0
2011-08-01 12:30:00,25.91,25.92,25.91,25.91,62000.0,10.9923,10.9965,10.9923,10.9923,62000.0
2011-08-01 12:35:00,25.92,25.93,25.91,25.92,195800.0,10.9965,11.0008,10.9923,10.9965,195800.0
2011-08-01 12:40:00,25.92,25.96,25.91,25.96,75100.0,10.9965,11.0135,10.9923,11.0135,75100.0
2011-08-01 12:45:00,25.96,25.98,25.94,25.98,79800.0,11.0135,11.022,11.005,11.022,79800.0
2011-08-01 12:50:00,25.98,26.02,25.97,26.01,226100.0,11.022,11.039,11.0177,11.0347,226100.0
2011-08-01 12:55:00,26.01,26.01,25.96,25.98,93800.0,11.0347,11.0347,11.0135,11.022,93800.0
2011-08-01 13:00:00,25.98,26.0,25.97,25.98,95400.0,11.022,11.0305,11.0177,11.022,95400.0
2011-08-01 13:05:00,25.98,25.99,25.93,25.98,125300.0,11.022,11.0262,11.0008,11.022,125300.0
2011-08-01 13:10:00,25.97,25.98,25.95,25.97,79100.0,11.0177,11.022,11.0093,11.0177,79100.0
2011-08-01 13:15:00,25.96,25.99,25.96,25.98,89500.0,11.0135,11.0262,11.0135,11.022,89500.0
2011-08-01 13:20:00,25.98,26.0,25.97,26.0,136400.0,11.022,11.0305,11.0177,11.0305,136400.0
2011-08-01 13:25:00,26.0,26.0,25.97,25.98,65000.0,11.0305,11.0305,11.0177,11.022,65000.0
2011-08-01 13:30:00,25.98,25.99,25.97,25.99,56300.0,11.022,11.0262,11.0177,11.0262,56300.0
2011-08-01 13:35:00,25.98,25.99,25.97,25.98,72900.0,11.022,11.0262,11.0177,11.022,72900.0
2011-08-01 13:40:00,25.98,25.98,25.97,25.98,42500.0,11.022,11.022,11.0177,11.022,42500.0
2011-08-01 13:45:00,25.98,26.01,25.97,26.0,181100.0,11.022,11.0347,11.0177,11.0305,181100.0
2011-08-01 13:50:00,26.0,26.02,25.99,26.0,129800.0,11.0305,11.039,11.0262,11.0305,129800.0
2011-08-01 13:55:00,26.01,26.01,25.99,25.99,136900.0,11.0347,11.0347,11.0262,11.0262,136900.0
2011-08-01 14:00:00,26.0,26.01,25.98,26.01,219600.0,11.0305,11.0347,11.022,11.0347,219600.0
2011-08-01 14:05:00,26.02,26.03,26.0,26.02,164100.0,11.039,11.0432,11.0305,11.039,164100.0
2011-08-01 14:10:00,26.02,26.02,25.99,26.01,144500.0,11.039,11.039,11.0262,11.0347,144500.0
2011-08-01 14:15:00,26.0,26.03,25.99,26.02,171000.0,11.0305,11.0432,11.0262,11.039,171000.0
2011-08-01 14:20:00,26.03,26.04,26.01,26.03,131000.0,11.0432,11.0474,11.0347,11.0432,131000.0
2011-08-01 14:25:00,26.02,26.03,26.01,26.02,69800.0,11.039,11.0432,11.0347,11.039,69800.0
2011-08-01 14:30:00,26.03,26.05,26.01,26.05,104600.0,11.0432,11.0517,11.0347,11.0517,104600.0
2011-08-01 14:35:00,26.05,26.08,26.05,26.07,264300.0,11.0517,11.0644,11.0517,11.0602,264300.0
2011-08-01 14:40:00,26.07,26.09,26.06,26.07,128100.0,11.0602,11.0687,11.0559,11.0602,128100.0
2011-08-01 14:45:00,26.08,26.14,26.07,26.13,305900.0,11.0644,11.0899,11.0602,11.0856,305900.0
2011-08-01 14:50:00,26.14,26.16,26.13,26.16,96700.0,11.0899,11.0984,11.0856,11.0984,96700.0
2011-08-01 14:55:00,26.16,26.18,26.15,26.17,126300.0,11.0984,11.1068,11.0941,11.1026,126300.0
2011-08-01 15:00:00,26.17,26.2,26.16,26.18,158700.0,11.1026,11.1153,11.0984,11.1068,158700.0
2011-08-01 15:05:00,26.17,26.18,26.13,26.14,146500.0,11.1026,11.1068,11.0856,11.0899,146500.0
2011-08-01 15:10:00,26.14,26.19,26.14,26.19,112000.0,11.0899,11.1111,11.0899,11.1111,112000.0
2011-08-01 15:15:00,26.19,26.2,26.14,26.16,171000.0,11.1111,11.1153,11.0899,11.0984,171000.0
2011-08-01 15:20:00,26.15,26.18,26.15,26.18,93900.0,11.0941,11.1068,11.0941,11.1068,93900.0
2011-08-01 15:25:00,26.18,26.19,26.17,26.18,114800.0,11.1068,11.1111,11.1026,11.1068,114800.0
2011-08-01 15:30:00,26.18,26.18,26.12,26.12,177100.0,11.1068,11.1068,11.0814,11.0814,177100.0
2011-08-01 15:35:00,26.12,26.17,26.09,26.16,296400.0,11.0814,11.1026,11.0687,11.0984,296400.0
2011-08-01 15:40:00,26.16,26.17,26.14,26.15,151800.0,11.0984,11.1026,11.0899,11.0941,151800.0
2011-08-01 15:45:00,26.14,26.18,26.13,26.16,276600.0,11.0899,11.1068,11.0856,11.0984,276600.0
2011-08-01 15:50:00,26.16,26.17,26.1,26.11,312800.0,11.0984,11.1026,11.0729,11.0771,312800.0
2011-08-01 15:55:00,26.11,26.15,26.11,26.14,542300.0,11.0771,11.0941,11.0771,11.0899,542300.0
2011-08-02 09:30:00,26.01,26.08,26.0,26.07,257600.0,11.0347,11.0644,11.0305,11.0602,257600.0
2011-08-02 09:35:00,26.07,26.12,26.04,26.04,125800.0,11.0602,11.0814,11.0474,11.0474,125800.0
2011-08-02 09:40:00,26.05,26.06,26.03,26.04,122800.0,11.0517,11.0559,11.0432,11.0474,122800.0
2011-08-02 09:45:00,26.04,26.08,26.03,26.04,132000.0,11.0474,11.0644,11.0432,11.0474,132000.0
2011-08-02 09:50:00,26.04,26.05,25.94,25.95,251300.0,11.0474,11.0517,11.005,11.0093,251300.0
2011-08-02 09:55:00,25.96,25.96,25.84,25.86,355500.0,11.0135,11.0135,10.9626,10.9711,355500.0
2011-08-02 10:00:00,25.86,25.92,25.84,25.89,191900.0,10.9711,10.9965,10.9626,10.9838,191900.0
2011-08-02 10:05:00,25.89,25.94,25.89,25.94,173500.0,10.9838,11.005,10.9838,11.005,173500.0
2011-08-02 10:10:00,25.94,25.98,25.93,25.93,130500.0,11.005,11.022,11.0008,11.0008,130500.0
2011-08-02 10:15:00,25.94,25.94,25.91,25.93,92300.0,11.005,11.005,10.9923,11.0008,92300.0
2011-08-02 10:20:00,25.93,25.97,25.91,25.95,145600.0,11.0008,11.0177,10.9923,11.0093,145600.0
2011-08-02 10:25:00,25.94,25.99,25.91,25.99,107900.0,11.005,11.0262,10.9923,11.0262,107900.0
2011-08-02 10:30:00,25.99,26.01,25.97,26.0,110800.0,11.0262,11.0347,11.0177,11.0305,110800.0
2011-08-02 10:35:00,26.0,26.03,26.0,26.02,107000.0,11.0305,11.0432,11.0305,11.039,107000.0
2011-08-02 10:40:00,26.01,26.08,26.0,26.08,151500.0,11.0347,11.0644,11.0305,11.0644,151500.0
2011-08-02 10:45:00,26.08,26.1,26.06,26.09,122900.0,11.0644,11.0729,11.0559,11.0687,122900.0
2011-08-02 10:50:00,26.09,26.09,26.02,26.02,128600.0,11.0687,11.0687,11.039,11.039,128600.0
2011-08-02 10:55:00,26.02,26.07,26.02,26.06,91000.0,11.039,11.0602,11.039,11.0559,91000.0
2011-08-02 11:00:00,26.05,26.08,26.01,26.07,153800.0,11.0517,11.0644,11.0347,11.0602,153800.0
2011-08-02 11:05:00,26.07,26.11,26.06,26.1,98000.0,11.0602,11.0771,11.0559,11.0729,98000.0
2011-08-02 11:10:00,26.11,26.13,26.07,26.12,102800.0,11.0771,11.0856,11.0602,11.0814,102800.0
2011-08-02 11:15:00,26.13,26.15,26.12,26.12,95500.0,11.0856,11.0941,11.0814,11.0814,95500.0
2011-08-02 11:20:00,26.12,26.14,26.08,26.11,86100.0,11.0814,11.0899,11.0644,11.0771,86100.0
2011-08-02 11:25:00,26.11,26.17,26.09,26.16,128700.0,11.0771,11.1026,11.0687,11.0984,128700.0
2011-08-02 11:30:00,26.15,26.17,26.12,26.12,103100.0,11.0941,11.1026,11.0814,11.0814,103100.0
2011-08-02 11:35:00,26.12,26.15,26.09,26.1,96600.0,11.0814,11.0941,11.0687,11.0729,96600.0
2011-08-02 11:40:00,26.1,26.1,26.05,26.09,107100.0,11.0729,11.0729,11.0517,11.0687,107100.0
2011-08-02 11:45:00,26.09,26.15,26.08,26.14,89300.0,11.0687,11.0941,11.0644,11.0899,89300.0
2011-08-02 11:50:00,26.14,26.2,26.14,26.18,120700.0,11.0899,11.1153,11.0899,11.1068,120700.0
2011-08-02 11:55:00,26.19,26.2,26.17,26.19,110400.0,11.1111,11.1153,11.1026,11.1111,110400.0
2011-08-02 12:00:00,26.2,26.2,26.17,26.18,44900.0,11.1153,11.1153,11.1026,11.1068,44900.0
2011-08-02 12:05:00,26.17,26.2,26.17,26.19,107100.0,11.1026,11.1153,11.1026,11.1111,107100.0
2011-08-02 12:10:00,26.2,26.26,26.19,26.26,214100.0,11.1153,11.1408,11.1111,11.1408,214100.0
2011-08-02 12:15:00,26.26,26.28,26.25,26.28,112200.0,11.1408,11.1493,11.1365,11.1493,112200.0
2011-08-02 12:20:00,26.27,26.28,26.25,26.25,118800.0,11.145,11.1493,11.1365,11.1365,118800.0
2011-08-02 12:25:00,26.25,26.26,26.24,26.26,39000.0,11.1365,11.1408,11.1323,11.1408,39000.0
2011-08-02 12:30:00,26.26,26.26,26.22,26.24,147800.0,11.1408,11.1408,11.1238,11.1323,147800.0
2011-08-02 12:35:00,26.23,26.24,26.19,26.21,82500.0,11.1281,11.1323,11.1111,11.1196,82500.0
2011-08-02 12:40:00,26.21,26.24,26.21,26.21,78700.0,11.1196,11.1323,11.1196,11.1196,78700.0
2011-08-02 12:45:00,26.22,26.22,26.16,26.17,164200.0,11.1238,11.1238,11.0984,11.1026,164200.0
2011-08-02 12:50:00,26.17,26.19,26.15,26.18,189600.0,11.1026,11.1111,11.0941,11.1068,189600.0
2011-08-02 12:55:00,26.16,26.18,26.14,26.17,87300.0,11.0984,11.1068,11.0899,11.1026,87300.0
2011-08-02 13:00:00,26.18,26.24,26.17,26.22,91200.0,11.1068,11.1323,11.1026,11.1238,91200.0
2011-08-02 13:05:00,26.23,26.27,26.21,26.27,144800.0,11.1281,11.145,11.1196,11.145,144800.0
2011-08-02 13:10:00,26.26,26.3,26.26,26.27,348100.0,11.1408,11.1577,11.1408,11.145,348100.0
2011-08-02 13:15:00,26.27,26.39,26.26,26.38,350000.0,11.145,11.1959,11.1408,11.1917,350000.0
2011-08-02 13:20:00,26.37,26.38,26.32,26.35,151600.0,11.1874,11.1917,11.1662,11.179,151600.0
2011-08-02 13:25:00,26.34,26.35,26.32,26.35,66900.0,11.1747,11.179,11.1662,11.179,66900.0
2011-08-02 13:30:00,26.34,26.34,26.31,26.32,64600.0,11.1747,11.1747,11.162,11.1662,64600.0
2011-08-02 13:35:00,26.32,26.32,26.26,26.3,217000.0,11.1662,11.1662,11.1408,11.1577,217000.0
2011-08-02 13:40:00,26.3,26.34,26.29,26.34,79600.0,11.1577,11.1747,11.1535,11.1747,79600.0
2011-08-02 13:45:00,26.34,26.36,26.31,26.35,124900.0,11.1747,11.1832,11.162,11.179,124900.0
2011-08-02 13:50:00,26.35,26.36,26.32,26.32,97200.0,11.179,11.1832,11.1662,11.1662,97200.0
2011-08-02 13:55:00,26.31,26.32,26.28,26.32,107100.0,11.162,11.1662,11.1493,11.1662,107100.0
2011-08-02 14:00:00,26.31,26.34,26.3,26.32,146400.0,11.162,11.1747,11.1577,11.1662,146400.0
2011-08-02 14:05:00,26.33,26.34,26.3,26.32,186200.0,11.1705,11.1747,11.1577,11.1662,186200.0
2011-08-02 14:10:00,26.31,26.33,26.31,26.33,64500.0,11.162,11.1705,11.162,11.1705,64500.0
2011-08-02 14:15:00,26.33,26.35,26.32,26.34,83000.0,11.1705,11.179,11.1662,11.1747,83000.0
2011-08-02 14:20:00,26.34,26.35,26.3,26.3,234800.0,11.1747,11.179,11.1577,11.1577,234800.0
2011-08-02 14:25:00,26.3,26.32,26.29,26.31,127100.0,11.1577,11.1662,11.1535,11.162,127100.0
2011-08-02 14:30:00,26.31,26.31,26.27,26.29,127200.0,11.162,11.162,11.145,11.1535,127200.0
2011-08-02 14:35:00,26.3,26.35,26.29,26.34,240700.0,11.1577,11.179,11.1535,11.1747,240700.0
2011-08-02 14:40:00,26.34,26.35,26.32,26.34,233400.0,11.1747,11.179,11.1662,11.1747,233400.0
2011-08-02 14:45:00,26.34,26.35,26.33,26.35,63000.0,11.1747,11.179,11.1705,11.179,63000.0
2011-08-02 14:50:00,26.34,26.38,26.34,26.38,169500.0,11.1747,11.1917,11.1747,11.1917,169500.0
2011-08-02 14:55:00,26.38,26.43,26.37,26.41,250300.0,11.1917,11.2129,11.1874,11.2044,250300.0
2011-08-02 15:00:00,26.42,26.42,26.39,26.4,144900.0,11.2087,11.2087,11.1959,11.2002,144900.0
2011-08-02 15:05:00,26.39,26.42,26.39,26.42,140300.0,11.1959,11.2087,11.1959,11.2087,140300.0
2011-08-02 15:10:00,26.41,26.44,26.38,26.4,187500.0,11.2044,11.2171,11.1917,11.2002,187500.0
2011-08-02 15:15:00,26.39,26.41,26.38,26.4,94800.0,11.1959,11.2044,11.1917,11.2002,94800.0
2011-08-02 15:20:00,26.39,26.39,26.34,26.34,108800.0,11.1959,11.1959,11.1747,11.1747,108800.0
2011-08-02 15:25:00,26.34,26.35,26.3,26.33,217400.0,11.1747,11.179,11.1577,11.1705,217400.0
2011-08-02 15:30:00,26.34,26.34,26.3,26.34,229500.0,11.1747,11.1747,11.1577,11.1747,229500.0
2011-08-02 15:35:00,26.34,26.35,26.31,26.33,204700.0,11.1747,11.179,11.162,11.1705,204700.0
2011-08-02 15:40:00,26.33,26.33,26.24,26.28,432200.0,11.1705,11.1705,11.1323,11.1493,432200.0
2011-08-02 15:45:00,26.28,26.28,26.24,26.27,363600.0,11.1493,11.1493,11.1323,11.145,363600.0
2011-08-02 15:50:00,26.26,26.27,26.21,26.24,455900.0,11.1408,11.145,11.1196,11.1323,455900.0
2011-08-02 15:55:00,26.24,26.24,26.18,26.18,1057700.0,11.1323,11.1323,11.1068,11.1068,1057700.0
2011-08-03 09:30:00,26.12,26.17,26.07,26.13,409900.0,11.0814,11.1026,11.0602,11.0856,409900.0
2011-08-03 09:35:00,26.12,26.13,26.04,26.06,218300.0,11.0814,11.0856,11.0474,11.0559,218300.0
2011-08-03 09:40:00,26.05,26.09,26.0,26.03,308800.0,11.0517,11.0687,11.0305,11.0432,308800.0
2011-08-03 09:45:00,26.02,26.07,26.0,26.07,258000.0,11.039,11.0602,11.0305,11.0602,258000.0
2011-08-03 09:50:00,26.07,26.14,26.07,26.13,182100.0,11.0602,11.0899,11.0602,11.0856,182100.0
2011-08-03 09:55:00,26.13,26.16,26.09,26.15,167100.0,11.0856,11.0984,11.0687,11.0941,167100.0
2011-08-03 10:00:00,26.14,26.18,26.1,26.13,287300.0,11.0899,11.1068,11.0729,11.0856,287300.0
2011-08-03 10:05:00,26.13,26.14,26.08,26.1,142600.0,11.0856,11.0899,11.0644,11.0729,142600.0
2011-08-03 10:10:00,26.1,26.17,26.09,26.16,186800.0,11.0729,11.1026,11.0687,11.0984,186800.0
2011-08-03 10:15:00,26.16,26.19,26.15,26.18,186700.0,11.0984,11.1111,11.0941,11.1068,186700.0
2011-08-03 10:20:00,26.18,26.19,26.09,26.1,177800.0,11.1068,11.1111,11.0687,11.0729,177800.0
2011-08-03 10:25:00,26.11,26.15,26.1,26.12,154400.0,11.0771,11.0941,11.0729,11.0814,154400.0
2011-08-03 10:30:00,26.12,26.17,26.05,26.06,266800.0,11.0814,11.1026,11.0517,11.0559,266800.0
2011-08-03 10:35:00,26.07,26.15,26.05,26.1,609300.0,11.0602,11.0941,11.0517,11.0729,609300.0
2011-08-03 10:40:00,26.1,26.1,26.04,26.07,370500.0,11.0729,11.0729,11.0474,11.0602,370500.0
2011-08-03 10:45:00,26.07,26.08,26.04,26.05,264200.0,11.0602,11.0644,11.0474,11.0517,264200.0
2011-08-03 10:50:00,26.05,26.07,26.02,26.06,253200.0,11.0517,11.0602,11.039,11.0559,253200.0
2011-08-03 10:55:00,26.07,26.07,26.03,26.06,205700.0,11.0602,11.0602,11.0432,11.0559,205700.0
2011-08-03 11:00:00,26.06,26.12,26.05,26.05,212300.0,11.0559,11.0814,11.0517,11.0517,212300.0
2011-08-03 11:05:00,26.05,26.06,26.02,26.03,200100.0,11.0517,11.0559,11.039,11.0432,200100.0
2011-08-03 11:10:00,26.03,26.09,26.02,26.09,139400.0,11.0432,11.0687,11.039,11.0687,139400.0
2011-08-03 11:15:00,26.09,26.12,26.06,26.08,196300.0,11.0687,11.0814,11.0559,11.0644,196300.0
2011-08-03 11:20:00,26.09,26.1,26.06,26.09,143400.0,11.0687,11.0729,11.0559,11.0687,143400.0
2011-08-03 11:25:00,26.08,26.08,26.05,26.06,130700.0,11.0644,11.0644,11.0517,11.0559,130700.0
2011-08-03 11:30:00,26.06,26.07,26.0,26.01,220200.0,11.0559,11.0602,11.0305,11.0347,220200.0
2011-08-03 11:35:00,26.02,26.02,26.0,26.01,110200.0,11.039,11.039,11.0305,11.0347,110200.0
2011-08-03 11:40:00,26.01,26.01,25.96,25.96,239900.0,11.0347,11.0347,11.0135,11.0135,239900.0
2011-08-03 11:45:00,25.96,25.99,25.95,25.98,151200.0,11.0135,11.0262,11.0093,11.022,151200.0
2011-08-03 11:50:00,25.97,25.98,25.95,25.98,86100.0,11.0177,11.022,11.0093,11.022,86100.0
2011-08-03 11:55:00,25.98,26.0,25.97,25.98,121200.0,11.022,11.0305,11.0177,11.022,121200.0
2011-08-03 12:00:00,25.98,25.99,25.92,25.92,162300.0,11.022,11.0262,10.9965,10.9965,162300.0
2011-08-03 12:05:00,25.93,25.95,25.91,25.95,134900.0,11.0008,11.0093,10.9923,11.0093,134900.0
2011-08-03 12:10:00,25.95,25.96,25.93,25.96,55500.0,11.0093,11.0135,11.0008,11.0135,55500.0
2011-08-03 12:15:00,25.96,25.97,25.92,25.93,158300.0,11.0135,11.0177,10.9965,11.0008,158300.0
2011-08-03 12:20:00,25.93,25.95,25.92,25.95,129400.0,11.0008,11.0093,10.9965,11.0093,129400.0
2011-08-03 12:25:00,25.95,25.96,25.93,25.94,81400.0,11.0093,11.0135,11.0008,11.005,81400.0
2011-08-03 12:30:00,25.94,25.94,25.9,25.94,195000.0,11.005,11.005,10.988,11.005,195000.0
2011-08-03 12:35:00,25.94,25.96,25.92,25.96,100900.0,11.005,11.0135,10.9965,11.0135,100900.0
2011-08-03 12:40:00,25.95,25.97,25.94,25.97,77300.0,11.0093,11.0177,11.005,11.0177,77300.0
2011-08-03 12:45:00,25.97,25.98,25.96,25.98,65000.0,11.0177,11.022,11.0135,11.022,65000.0
2011-08-03 12:50:00,25.98,26.0,25.97,25.97,81800.0,11.022,11.0305,11.0177,11.0177,81800.0
2011-08-03 12:55:00,25.97,25.99,25.95,25.97,85800.0,11.0177,11.0262,11.0093,11.0177,85800.0
2011-08-03 13:00:00,25.97,25.98,25.96,25.97,59400.0,11.0177,11.022,11.0135,11.0177,59400.0
2011-08-03 13:05:00,25.96,25.99,25.96,25.97,50600.0,11.0135,11.0262,11.0135,11.0177,50600.0
2011-08-03 13:10:00,25.97,25.99,25.96,25.97,98700.0,11.0177,11.0262,11.0135,11.0177,98700.0
2011-08-03 13:15:00,25.97,26.01,25.97,26.0,91400.0,11.0177,11.0347,11.0177,11.0305,91400.0
2011-08-03 13:20:00,25.99,26.05,25.99,26.05,106200.0,11.0262,11.0517,11.0262,11.0517,106200.0
2011-08-03 13:25:00,26.05,26.06,26.02,26.06,124500.0,11.0517,11.0559,11.039,11.0559,124500.0
2011-08-03 13:30:00,26.05,26.12,26.05,26.12,132900.0,11.0517,11.0814,11.0517,11.0814,132900.0
2011-08-03 13:35:00,26.11,26.16,26.1,26.14,131700.0,11.0771,11.0984,11.0729,11.0899,131700.0
2011-08-03 13:40:00,26.15,26.2,26.14,26.18,152600.0,11.0941,11.1153,11.0899,11.1068,152600.0
2011-08-03 13:45:00,26.18,26.21,26.17,26.19,134300.0,11.1068,11.1196,11.1026,11.1111,134300.0
2011-08-03 13:50:00,26.19,26.19,26.14,26.16,114400.0,11.1111,11.1111,11.0899,11.0984,114400.0
2011-08-03 13:55:00,26.16,26.19,26.15,26.17,199400.0,11.0984,11.1111,11.0941,11.1026,199400.0
2011-08-03 14:00:00,26.17,26.25,26.16,26.25,247500.0,11.1026,11.1365,11.0984,11.1365,247500.0
2011-08-03 14:05:00,26.25,26.26,26.19,26.21,148200.0,11.1365,11.1408,11.1111,11.1196,148200.0
2011-08-03 14:10:00,26.21,26.25,26.2,26.25,113300.0,11.1196,11.1365,11.1153,11.1365,113300.0
2011-08-03 14:15:00,26.25,26.25,26.18,26.18,108500.0,11.1365,11.1365,11.1068,11.1068,108500.0
2011-08-03 14:20:00,26.18,26.19,26.15,26.15,116500.0,11.1068,11.1111,11.0941,11.0941,116500.0
2011-08-03 14:25:00,26.15,26.16,26.08,26.1,182700.0,11.0941,11.0984,11.0644,11.0729,182700.0
2011-08-03 14:30:00,26.09,26.13,26.07,26.09,140600.0,11.0687,11.0856,11.0602,11.0687,140600.0
2011-08-03 14:35:00,26.09,26.1,26.07,26.09,91500.0,11.0687,11.0729,11.0602,11.0687,91500.0
2011-08-03 14:40:00,26.09,26.11,26.08,26.09,98300.0,11.0687,11.0771,11.0644,11.0687,98300.0
2011-08-03 14:45:00,26.09,26.1,26.06,26.1,112800.0,11.0687,11.0729,11.0559,11.0729,112800.0
2011-08-03 14:50:00,26.09,26.12,26.09,26.11,53900.0,11.0687,11.0814,11.0687,11.0771,53900.0
2011-08-03 14:55:00,26.11,26.14,26.09,26.11,102400.0,11.0771,11.0899,11.0687,11.0771,102400.0
2011-08-03 15:00:00,26.11,26.14,26.11,26.13,95800.0,11.0771,11.0899,11.0771,11.0856,95800.0
2011-08-03 15:05:00,26.13,26.14,26.08,26.08,101800.0,11.0856,11.0899,11.0644,11.0644,101800.0
2011-08-03 15:10:00,26.09,26.14,26.08,26.1,118200.0,11.0687,11.0899,11.0644,11.0729,118200.0
2011-08-03 15:15:00,26.1,26.17,26.1,26.17,153800.0,11.0729,11.1026,11.0729,11.1026,153800.0
2011-08-03 15:20:00,26.18,26.2,26.16,26.19,179200.0,11.1068,11.1153,11.0984,11.1111,179200.0
2011-08-03 15:25:00,26.19,26.22,26.17,26.17,182400.0,11.1111,11.1238,11.1026,11.1026,182400.0
2011-08-03 15:30:00,26.17,26.2,26.16,26.17,151000.0,11.1026,11.1153,11.0984,11.1026,151000.0
2011-08-03 15:35:00,26.17,26.18,26.15,26.18,126800.0,11.1026,11.1068,11.0941,11.1068,126800.0
2011-08-03 15:40:00,26.18,26.25,26.17,26.25,598100.0,11.1068,11.1365,11.1026,11.1365,598100.0
2011-08-03 15:45:00,26.25,26.28,26.23,26.26,957400.0,11.1365,11.1493,11.1281,11.1408,957400.0
2011-08-03 15:50:00,26.26,26.32,26.26,26.31,1015900.0,11.1408,11.1662,11.1408,11.162,1015900.0
2011-08-03 15:55:00,26.31,26.42,26.28,26.37,2926600.0,11.162,11.2087,11.1493,11.1874,2926600.0
2011-08-04 09:30:00,26.17,26.33,26.1,26.31,438000.0,11.1026,11.1705,11.0729,11.162,438000.0
2011-08-04 09:35:00,26.32,26.45,26.31,26.39,233200.0,11.1662,11.2214,11.162,11.1959,233200.0
2011-08-04 09:40:00,26.39,26.39,26.3,26.3,249900.0,11.1959,11.1959,11.1577,11.1577,249900.0
2011-08-04 09:45:00,26.3,26.35,26.25,26.26,210500.0,11.1577,11.179,11.1365,11.1408,210500.0
2011-08-04 09:50:00,26.26,26.37,26.25,26.37,153300.0,11.1408,11.1874,11.1365,11.1874,153300.0
2011-08-04 09:55:00,26.36,26.42,26.35,26.4,145800.0,11.1832,11.2087,11.179,11.2002,145800.0
2011-08-04 10:00:00,26.4,26.43,26.36,26.36,220800.0,11.2002,11.2129,11.1832,11.1832,220800.0
2011-08-04 10:05:00,26.36,26.37,26.3,26.36,282800.0,11.1832,11.1874,11.1577,11.1832,282800.0
2011-08-04 10:10:00,26.36,26.39,26.34,26.39,192600.0,11.1832,11.1959,11.1747,11.1959,192600.0
2011-08-04 10:15:00,26.39,26.42,26.35,26.39,260300.0,11.1959,11.2087,11.179,11.1959,260300.0
2011-08-04 10:20:00,26.38,26.46,26.38,26.44,313200.0,11.1917,11.2256,11.1917,11.2171,313200.0
2011-08-04 10:25:00,26.45,26.48,26.43,26.44,278700.0,11.2214,11.2341,11.2129,11.2171,278700.0
2011-08-04 10:30:00,26.45,26.52,26.44,26.51,238200.0,11.2214,11.2511,11.2171,11.2468,238200.0
2011-08-04 10:35:00,26.51,26.52,26.48,26.48,155700.0,11.2468,11.2511,11.2341,11.2341,155700.0
2011-08-04 10:40:00,26.48,26.49,26.44,26.47,271600.0,11.2341,11.2384,11.2171,11.2299,271600.0
2011-08-04 10:45:00,26.46,26.47,26.36,26.37,374400.0,11.2256,11.2299,11.1832,11.1874,374400.0
2011-08-04 10:50:00,26.37,26.38,26.25,26.27,342700.0,11.1874,11.1917,11.1365,11.145,342700.0
2011-08-04 10:55:00,26.27,26.28,26.23,26.24,388200.0,11.145,11.1493,11.1281,11.1323,388200.0
2011-08-04 11:00:00,26.24,26.3,26.22,26.28,351400.0,11.1323,11.1577,11.1238,11.1493,351400.0
2011-08-04 11:05:00,26.29,26.32,26.22,26.23,633900.0,11.1535,11.1662,11.1238,11.1281,633900.0
2011-08-04 11:10:00,26.24,26.25,26.19,26.21,193700.0,11.1323,11.1365,11.1111,11.1196,193700.0
2011-08-04 11:15:00,26.22,26.32,26.21,26.31,186700.0,11.1238,11.1662,11.1196,11.162,186700.0
2011-08-04 11:20:00,26.31,26.33,26.22,26.24,321300.0,11.162,11.1705,11.1238,11.1323,321300.0
2011-08-04 11:25:00,26.24,26.28,26.23,26.24,478700.0,11.1323,11.1493,11.1281,11.1323,478700.0
2011-08-04 11:30:00,26.24,26.32,26.23,26.3,231400.0,11.1323,11.1662,11.1281,11.1577,231400.0
2011-08-04 11:35:00,26.3,26.31,26.24,26.25,102000.0,11.1577,11.162,11.1323,11.1365,102000.0
2011-08-04 11:40:00,26.24,26.25,26.18,26.2,218100.0,11.1323,11.1365,11.1068,11.1153,218100.0
2011-08-04 11:45:00,26.2,26.21,26.08,26.16,277600.0,11.1153,11.1196,11.0644,11.0984,277600.0
2011-08-04 11:50:00,26.16,26.22,26.14,26.22,244100.0,11.0984,11.1238,11.0899,11.1238,244100.0
2011-08-04 11:55:00,26.22,26.25,26.21,26.23,131200.0,11.1238,11.1365,11.1196,11.1281,131200.0
2011-08-04 12:00:00,26.24,26.26,26.21,26.25,192200.0,11.1323,11.1408,11.1196,11.1365,192200.0
2011-08-04 12:05:00,26.25,26.26,26.21,26.23,241500.0,11.1365,11.1408,11.1196,11.1281,241500.0
2011-08-04 12:10:00,26.23,26.29,26.22,26.28,191200.0,11.1281,11.1535,11.1238,11.1493,191200.0
2011-08-04 12:15:00,26.27,26.32,26.26,26.28,266100.0,11.145,11.1662,11.1408,11.1493,266100.0
2011-08-04 12:20:00,26.28,26.33,26.27,26.3,141600.0,11.1493,11.1705,11.145,11.1577,141600.0
2011-08-04 12:25:00,26.3,26.32,26.27,26.29,291000.0,11.1577,11.1662,11.145,11.1535,291000.0
2011-08-04 12:30:00,26.28,26.3,26.27,26.29,200300.0,11.1493,11.1577,11.145,11.1535,200300.0
2011-08-04 12:35:00,26.29,26.3,26.26,26.28,119400.0,11.1535,11.1577,11.1408,11.1493,119400.0
2011-08-04 12:40:00,26.27,26.28,26.24,26.26,130300.0,11.145,11.1493,11.1323,11.1408,130300.0
2011-08-04 12:45:00,26.25,26.3,26.25,26.28,82900.0,11.1365,11.1577,11.1365,11.1493,82900.0
2011-08-04 12:50:00,26.29,26.29,26.24,26.25,219500.0,11.1535,11.1535,11.1323,11.1365,219500.0
2011-08-04 12:55:00,26.26,26.26,26.18,26.19,126200.0,11.1408,11.1408,11.1068,11.1111,126200.0
2011-08-04 13:00:00,26.19,26.23,26.18,26.21,257200.0,11.1111,11.1281,11.1068,11.1196,257200.0
2011-08-04 13:05:00,26.2,26.23,26.2,26.22,104200.0,11.1153,11.1281,11.1153,11.1238,104200.0
2011-08-04 13:10:00,26.22,26.23,26.14,26.18,185500.0,11.1238,11.1281,11.0899,11.1068,185500.0
2011-08-04 13:15:00,26.18,26.18,26.15,26.16,52700.0,11.1068,11.1068,11.0941,11.0984,52700.0
2011-08-04 13:20:00,26.17,26.22,26.16,26.2,144600.0,11.1026,11.1238,11.0984,11.1153,144600.0
2011-08-04 13:25:00,26.2,26.24,26.18,26.22,96800.0,11.1153,11.1323,11.1068,11.1238,96800.0
2011-08-04 13:30:00,26.22,26.23,26.19,26.19,78300.0,11.1238,11.1281,11.1111,11.1111,78300.0
2011-08-04 13:35:00,26.2,26.2,26.15,26.16,148000.0,11.1153,11.1153,11.0941,11.0984,148000.0
2011-08-04 13:40:00,26.16,26.17,26.13,26.13,153400.0,11.0984,11.1026,11.0856,11.0856,153400.0
2011-08-04 13:45:00,26.13,26.14,26.06,26.09,263300.0,11.0856,11.0899,11.0559,11.0687,263300.0
2011-08-04 13:50:00,26.09,26.11,26.07,26.07,196900.0,11.0687,11.0771,11.0602,11.0602,196900.0
2011-08-04 13:55:00,26.07,26.09,26.05,26.06,236900.0,11.0602,11.0687,11.0517,11.0559,236900.0
2011-08-04 14:00:00,26.06,26.07,25.97,25.99,317400.0,11.0559,11.0602,11.0177,11.0262,317400.0
2011-08-04 14:05:00,25.99,26.0,25.91,25.93,299100.0,11.0262,11.0305,10.9923,11.0008,299100.0
2011-08-04 14:10:00,25.92,25.94,25.87,25.89,304300.0,10.9965,11.005,10.9753,10.9838,304300.0
2011-08-04 14:15:00,25.89,25.93,25.85,25.88,686000.0,10.9838,11.0008,10.9668,10.9796,686000.0
2011-08-04 14:20:00,25.89,25.94,25.87,25.93,248100.0,10.9838,11.005,10.9753,11.0008,248100.0
2011-08-04 14:25:00,25.92,25.93,25.83,25.83,444300.0,10.9965,11.0008,10.9584,10.9584,444300.0
2011-08-04 14:30:00,25.84,25.87,25.8,25.87,412300.0,10.9626,10.9753,10.9456,10.9753,412300.0
2011-08-04 14:35:00,25.86,25.92,25.84,25.86,328300.0,10.9711,10.9965,10.9626,10.9711,328300.0
2011-08-04 14:40:00,25.87,25.91,25.86,25.87,210900.0,10.9753,10.9923,10.9711,10.9753,210900.0
2011-08-04 14:45:00,25.87,25.93,25.85,25.9,236200.0,10.9753,11.0008,10.9668,10.988,236200.0
2011-08-04 14:50:00,25.91,25.91,25.88,25.89,238500.0,10.9923,10.9923,10.9796,10.9838,238500.0
2011-08-04 14:55:00,25.89,25.9,25.84,25.87,236200.0,10.9838,10.988,10.9626,10.9753,236200.0
2011-08-04 15:00:00,25.88,25.9,25.83,25.89,329600.0,10.9796,10.988,10.9584,10.9838,329600.0
2011-08-04 15:05:00,25.9,25.94,25.89,25.92,409300.0,10.988,11.005,10.9838,10.9965,409300.0
2011-08-04 15:10:00,25.93,25.96,25.88,25.88,321600.0,11.0008,11.0135,10.9796,10.9796,321600.0
2011-08-04 15:15:00,25.88,25.89,25.8,25.81,352700.0,10.9796,10.9838,10.9456,10.9499,352700.0
2011-08-04 15:20:00,25.8,25.83,25.77,25.79,307700.0,10.9456,10.9584,10.9329,10.9414,307700.0
2011-08-04 15:25:00,25.78,25.79,25.67,25.67,833300.0,10.9371,10.9414,10.8905,10.8905,833300.0
2011-08-04 15:30:00,25.67,25.72,25.65,25.71,454000.0,10.8905,10.9117,10.882,10.9074,454000.0
2011-08-04 15:35:00,25.71,25.76,25.69,25.72,545600.0,10.9074,10.9287,10.899,10.9117,545600.0
2011-08-04 15:40:00,25.72,25.74,25.57,25.6,805000.0,10.9117,10.9202,10.848,10.8608,805000.0
2011-08-04 15:45:00,25.6,25.64,25.54,25.57,921000.0,10.8608,10.8777,10.8353,10.848,921000.0
2011-08-04 15:50:00,25.57,25.76,25.46,25.5,1250400.0,10.848,10.9287,10.8014,10.8184,1250400.0
2011-08-04 15:55:00,25.49,25.54,25.46,25.47,1216000.0,10.8141,10.8353,10.8014,10.8056,1216000.0
2011-08-05 09:30:00,25.49,25.7,25.46,25.67,808400.0,10.8141,10.9032,10.8014,10.8905,808400.0
2011-08-05 09:35:00,25.67,25.7,25.61,25.68,395100.0,10.8905,10.9032,10.865,10.8947,395100.0
2011-08-05 09:40:00,25.68,25.75,25.64,25.75,277300.0,10.8947,10.9244,10.8777,10.9244,277300.0
2011-08-05 09:45:00,25.75,25.91,25.74,25.85,389200.0,10.9244,10.9923,10.9202,10.9668,389200.0
2011-08-05 09:50:00,25.85,25.86,25.55,25.62,618700.0,10.9668,10.9711,10.8396,10.8693,618700.0
2011-08-05 09:55:00,25.62,25.71,25.53,25.53,411600.0,10.8693,10.9074,10.8311,10.8311,411600.0
2011-08-05 10:00:00,25.53,25.58,25.5,25.56,362300.0,10.8311,10.8523,10.8184,10.8438,362300.0
2011-08-05 10:05:00,25.57,25.65,25.5,25.62,289000.0,10.848,10.882,10.8184,10.8693,289000.0
2011-08-05 10:10:00,25.62,25.64,25.56,25.59,371900.0,10.8693,10.8777,10.8438,10.8565,371900.0
2011-08-05 10:15:00,25.59,25.66,25.55,25.64,330400.0,10.8565,10.8862,10.8396,10.8777,330400.0
2011-08-05 10:20:00,25.65,25.74,25.64,25.72,399700.0,10.882,10.9202,10.8777,10.9117,399700.0
2011-08-05 10:25:00,25.72,25.76,25.65,25.67,253000.0,10.9117,10.9287,10.882,10.8905,253000.0
2011-08-05 10:30:00,25.67,25.67,25.58,25.59,283500.0,10.8905,10.8905,10.8523,10.8565,283500.0
2011-08-05 10:35:00,25.59,25.66,25.59,25.64,292700.0,10.8565,10.8862,10.8565,10.8777,292700.0
2011-08-05 10:40:00,25.65,25.65,25.57,25.57,285300.0,10.882,10.882,10.848,10.848,285300.0
2011-08-05 10:45:00,25.58,25.58,25.51,25.53,362900.0,10.8523,10.8523,10.8226,10.8311,362900.0
2011-08-05 10:50:00,25.53,25.58,25.51,25.55,370900.0,10.8311,10.8523,10.8226,10.8396,370900.0
2011-08-05 10:55:00,25.55,25.62,25.54,25.62,254600.0,10.8396,10.8693,10.8353,10.8693,254600.0
2011-08-05 11:00:00,25.62,25.63,25.57,25.6,205500.0,10.8693,10.8735,10.848,10.8608,205500.0
2011-08-05 11:05:00,25.6,25.6,25.54,25.58,195700.0,10.8608,10.8608,10.8353,10.8523,195700.0
2011-08-05 11:10:00,25.58,25.6,25.51,25.52,180600.0,10.8523,10.8608,10.8226,10.8268,180600.0
2011-08-05 11:15:00,25.52,25.54,25.47,25.48,414500.0,10.8268,10.8353,10.8056,10.8099,414500.0
2011-08-05 11:20:00,25.48,25.53,25.44,25.53,299000.0,10.8099,10.8311,10.7929,10.8311,299000.0
2011-08-05 11:25:00,25.52,25.63,25.52,25.55,488700.0,10.8268,10.8735,10.8268,10.8396,488700.0
2011-08-05 11:30:00,25.55,25.62,25.52,25.59,339700.0,10.8396,10.8693,10.8268,10.8565,339700.0
2011-08-05 11:35:00,25.59,25.6,25.54,25.55,178500.0,10.8565,10.8608,10.8353,10.8396,178500.0
2011-08-05 11:40:00,25.56,25.6,25.53,25.59,247900.0,10.8438,10.8608,10.8311,10.8565,247900.0
2011-08-05 11:45:00,25.58,25.59,25.48,25.48,325100.0,10.8523,10.8565,10.8099,10.8099,325100.0
2011-08-05 11:50:00,25.49,25.53,25.46,25.52,410800.0,10.8141,10.8311,10.8014,10.8268,410800.0
2011-08-05 11:55:00,25.51,25.56,25.44,25.48,505200.0,10.8226,10.8438,10.7929,10.8099,505200.0
2011-08-05 12:00:00,25.49,25.52,25.46,25.48,328900.0,10.8141,10.8268,10.8014,10.8099,328900.0
2011-08-05 12:05:00,25.48,25.5,25.45,25.5,201500.0,10.8099,10.8184,10.7971,10.8184,201500.0
2011-08-05 12:10:00,25.5,25.6,25.49,25.59,529100.0,10.8184,10.8608,10.8141,10.8565,529100.0
2011-08-05 12:15:00,25.59,25.78,25.56,25.62,723500.0,10.8565,10.9371,10.8438,10.8693,723500.0
2011-08-05 12:20:00,25.62,25.66,25.56,25.63,329800.0,10.8693,10.8862,10.8438,10.8735,329800.0
2011-08-05 12:25:00,25.63,25.65,25.6,25.63,565300.0,10.8735,10.882,10.8608,10.8735,565300.0
2011-08-05 12:30:00,25.63,25.69,25.57,25.67,277700.0,10.8735,10.899,10.848,10.8905,277700.0
2011-08-05 12:35:00,25.69,25.75,25.67,25.7,448800.0,10.899,10.9244,10.8905,10.9032,448800.0
2011-08-05 12:40:00,25.71,25.93,25.66,25.79,550700.0,10.9074,11.0008,10.8862,10.9414,550700.0
2011-08-05 12:45:00,25.78,25.9,25.75,25.88,397900.0,10.9371,10.988,10.9244,10.9796,397900.0
2011-08-05 12:50:00,25.87,25.95,25.81,25.86,315800.0,10.9753,11.0093,10.9499,10.9711,315800.0
2011-08-05 12:55:00,25.86,25.92,25.85,25.9,386200.0,10.9711,10.9965,10.9668,10.988,386200.0
2011-08-05 13:00:00,25.9,25.97,25.87,25.91,423900.0,10.988,11.0177,10.9753,10.9923,423900.0
2011-08-05 13:05:00,25.9,26.0,25.84,25.97,309500.0,10.988,11.0305,10.9626,11.0177,309500.0
2011-08-05 13:10:00,25.98,26.02,25.95,25.96,276800.0,11.022,11.039,11.0093,11.0135,276800.0
2011-08-05 13:15:00,25.96,26.0,25.95,25.97,226800.0,11.0135,11.0305,11.0093,11.0177,226800.0
2011-08-05 13:20:00,25.97,25.99,25.95,25.95,156100.0,11.0177,11.0262,11.0093,11.0093,156100.0
2011-08-05 13:25:00,25.96,26.0,25.95,25.99,147600.0,11.0135,11.0305,11.0093,11.0262,147600.0
2011-08-05 13:30:00,25.98,26.0,25.93,25.94,171500.0,11.022,11.0305,11.0008,11.005,171500.0
2011-08-05 13:35:00,25.94,25.94,25.86,25.87,187400.0,11.005,11.005,10.9711,10.9753,187400.0
2011-08-05 13:40:00,25.87,25.89,25.84,25.86,217900.0,10.9753,10.9838,10.9626,10.9711,217900.0
2011-08-05 13:45:00,25.86,25.93,25.82,25.92,244600.0,10.9711,11.0008,10.9541,10.9965,244600.0
2011-08-05 13:50:00,25.92,26.04,25.9,26.03,342700.0,10.9965,11.0474,10.988,11.0432,342700.0
2011-08-05 13:55:00,26.03,26.06,25.95,25.99,269500.0,11.0432,11.0559,11.0093,11.0262,269500.0
2011-08-05 14:00:00,26.0,26.0,25.88,25.94,223700.0,11.0305,11.0305,10.9796,11.005,223700.0
2011-08-05 14:05:00,25.94,25.94,25.85,25.85,287700.0,11.005,11.005,10.9668,10.9668,287700.0
2011-08-05 14:10:00,25.86,25.92,25.8,25.91,251800.0,10.9711,10.9965,10.9456,10.9923,251800.0
2011-08-05 14:15:00,25.92,25.96,25.88,25.93,177100.0,10.9965,11.0135,10.9796,11.0008,177100.0
2011-08-05 14:20:00,25.92,25.98,25.92,25.94,229800.0,10.9965,11.022,10.9965,11.005,229800.0
2011-08-05 14:25:00,25.94,25.95,25.89,25.89,145000.0,11.005,11.0093,10.9838,10.9838,145000.0
2011-08-05 14:30:00,25.89,25.92,25.87,25.92,112100.0,10.9838,10.9965,10.9753,10.9965,112100.0
2011-08-05 14:35:00,25.91,25.99,25.9,25.99,184900.0,10.9923,11.0262,10.988,11.0262,184900.0
2011-08-05 14:40:00,25.99,26.0,25.97,26.0,167200.0,11.0262,11.0305,11.0177,11.0305,167200.0
2011-08-05 14:45:00,26.0,26.0,25.95,25.95,171600.0,11.0305,11.0305,11.0093,11.0093,171600.0
2011-08-05 14:50:00,25.96,25.96,25.85,25.92,263900.0,11.0135,11.0135,10.9668,10.9965,263900.0
2011-08-05 14:55:00,25.92,25.97,25.84,25.97,223000.0,10.9965,11.0177,10.9626,11.0177,223000.0
2011-08-05 15:00:00,25.97,26.01,25.9,25.93,231000.0,11.0177,11.0347,10.988,11.0008,231000.0
2011-08-05 15:05:00,25.93,25.94,25.8,25.85,312400.0,11.0008,11.005,10.9456,10.9668,312400.0
2011-08-05 15:10:00,25.85,25.94,25.78,25.92,246500.0,10.9668,11.005,10.9371,10.9965,246500.0
2011-08-05 15:15:00,25.92,25.94,25.87,25.89,236000.0,10.9965,11.005,10.9753,10.9838,236000.0
2011-08-05 15:20:00,25.89,25.98,25.87,25.98,204800.0,10.9838,11.022,10.9753,11.022,204800.0
2011-08-05 15:25:00,25.98,26.01,25.94,25.95,322400.0,11.022,11.0347,11.005,11.0093,322400.0
2011-08-05 15:30:00,25.95,25.99,25.93,25.96,545300.0,11.0093,11.0262,11.0008,11.0135,545300.0
2011-08-05 15:35:00,25.96,26.02,25.94,26.02,312300.0,11.0135,11.039,11.005,11.039,312300.0
2011-08-05 15:40:00,26.02,26.06,26.0,26.02,454900.0,11.039,11.0559,11.0305,11.039,454900.0
2011-08-05 15:45:00,26.01,26.01,25.9,25.92,692000.0,11.0347,11.0347,10.988,10.9965,692000.0
2011-08-05 15:50:00,25.92,25.97,25.88,25.97,546600.0,10.9965,11.0177,10.9796,11.0177,546600.0
2011-08-05 15:55:00,25.96,25.98,25.89,25.9,1033500.0,11.0135,11.022,10.9838,10.988,1033500.0
2011-08-08 09:30:00,24.98,25.27,24.44,24.82,2882900.0,10.5977,10.7208,10.3686,10.5299,2882900.0
2011-08-08 09:35:00,24.83,25.0,24.82,24.88,989000.0,10.5341,10.6062,10.5299,10.5553,989000.0
2011-08-08 09:40:00,24.89,25.13,24.75,25.01,1174400.0,10.5596,10.6614,10.5002,10.6105,1174400.0
2011-08-08 09:45:00,25.01,25.11,24.95,25.03,729800.0,10.6105,10.6529,10.585,10.619,729800.0
2011-08-08 09:50:00,25.03,25.13,25.0,25.12,574300.0,10.619,10.6614,10.6062,10.6571,574300.0
2011-08-08 09:55:00,25.11,25.38,25.08,25.38,681700.0,10.6529,10.7674,10.6402,10.7674,681700.0
2011-08-08 10:00:00,25.37,25.42,25.33,25.35,954500.0,10.7632,10.7844,10.7462,10.7547,954500.0
2011-08-08 10:05:00,25.35,25.36,25.22,25.31,651700.0,10.7547,10.759,10.6996,10.7377,651700.0
2011-08-08 10:10:00,25.3,25.31,25.22,25.25,433700.0,10.7335,10.7377,10.6996,10.7123,433700.0
2011-08-08 10:15:00,25.25,25.29,25.17,25.25,643000.0,10.7123,10.7293,10.6783,10.7123,643000.0
2011-08-08 10:20:00,25.25,25.38,25.23,25.37,437300.0,10.7123,10.7674,10.7038,10.7632,437300.0
2011-08-08 10:25:00,25.37,25.42,25.32,25.32,670400.0,10.7632,10.7844,10.742,10.742,670400.0
2011-08-08 10:30:00,25.32,25.37,25.21,25.25,564700.0,10.742,10.7632,10.6953,10.7123,564700.0
2011-08-08 10:35:00,25.24,25.25,25.15,25.24,475400.0,10.708,10.7123,10.6699,10.708,475400.0
2011-08-08 10:40:00,25.24,25.26,25.17,25.24,345500.0,10.708,10.7165,10.6783,10.708,345500.0
2011-08-08 10:45:00,25.25,25.26,25.17,25.25,287100.0,10.7123,10.7165,10.6783,10.7123,287100.0
2011-08-08 10:50:00,25.24,25.27,25.19,25.23,273500.0,10.708,10.7208,10.6868,10.7038,273500.0
2011-08-08 10:55:00,25.23,25.26,25.12,25.16,296300.0,10.7038,10.7165,10.6571,10.6741,296300.0
2011-08-08 11:00:00,25.15,25.17,25.1,25.14,362600.0,10.6699,10.6783,10.6487,10.6656,362600.0
2011-08-08 11:05:00,25.14,25.28,25.14,25.26,434500.0,10.6656,10.725,10.6656,10.7165,434500.0
2011-08-08 11:10:00,25.26,25.36,25.23,25.3,348200.0,10.7165,10.759,10.7038,10.7335,348200.0
2011-08-08 11:15:00,25.31,25.34,25.28,25.3,257400.0,10.7377,10.7505,10.725,10.7335,257400.0
2011-08-08 11:20:00,25.3,25.31,25.24,25.25,193200.0,10.7335,10.7377,10.708,10.7123,193200.0
2011-08-08 11:25:00,25.26,25.3,25.2,25.21,406700.0,10.7165,10.7335,10.6911,10.6953,406700.0
2011-08-08 11:30:00,25.21,25.22,25.12,25.15,416800.0,10.6953,10.6996,10.6571,10.6699,416800.0
2011-08-08 11:35:00,25.15,25.18,25.13,25.15,255900.0,10.6699,10.6826,10.6614,10.6699,255900.0
2011-08-08 11:40:00,25.15,25.17,25.08,25.09,260100.0,10.6699,10.6783,10.6402,10.6444,260100.0
2011-08-08 11:45:00,25.09,25.1,25.05,25.1,263300.0,10.6444,10.6487,10.6274,10.6487,263300.0
2011-08-08 11:50:00,25.1,25.15,25.09,25.15,200200.0,10.6487,10.6699,10.6444,10.6699,200200.0
2011-08-08 11:55:00,25.14,25.18,25.12,25.13,207400.0,10.6656,10.6826,10.6571,10.6614,207400.0
2011-08-08 12:00:00,25.13,25.14,25.04,25.04,289800.0,10.6614,10.6656,10.6232,10.6232,289800.0
2011-08-08 12:05:00,25.05,25.06,25.0,25.03,240400.0,10.6274,10.6317,10.6062,10.619,240400.0
2011-08-08 12:10:00,25.03,25.1,25.02,25.09,280400.0,10.619,10.6487,10.6147,10.6444,280400.0
2011-08-08 12:15:00,25.1,25.1,25.04,25.04,208500.0,10.6487,10.6487,10.6232,10.6232,208500.0
2011-08-08 12:20:00,25.05,25.06,25.0,25.05,304100.0,10.6274,10.6317,10.6062,10.6274,304100.0
2011-08-08 12:25:00,25.05,25.06,25.01,25.04,198300.0,10.6274,10.6317,10.6105,10.6232,198300.0
2011-08-08 12:30:00,25.03,25.09,25.02,25.08,141500.0,10.619,10.6444,10.6147,10.6402,141500.0
2011-08-08 12:35:00,25.08,25.1,25.06,25.07,134900.0,10.6402,10.6487,10.6317,10.6359,134900.0
2011-08-08 12:40:00,25.07,25.08,25.03,25.04,357400.0,10.6359,10.6402,10.619,10.6232,357400.0
2011-08-08 12:45:00,25.03,25.04,25.0,25.03,428100.0,10.619,10.6232,10.6062,10.619,428100.0
2011-08-08 12:50:00,25.03,25.04,25.0,25.01,248700.0,10.619,10.6232,10.6062,10.6105,248700.0
2011-08-08 12:55:00,25.02,25.04,25.0,25.03,189500.0,10.6147,10.6232,10.6062,10.619,189500.0
2011-08-08 13:00:00,25.03,25.04,25.02,25.03,175000.0,10.619,10.6232,10.6147,10.619,175000.0
2011-08-08 13:05:00,25.03,25.05,25.0,25.01,172500.0,10.619,10.6274,10.6062,10.6105,172500.0
2011-08-08 13:10:00,25.01,25.01,24.97,24.98,379800.0,10.6105,10.6105,10.5935,10.5977,379800.0
2011-08-08 13:15:00,24.98,25.06,24.96,25.06,293000.0,10.5977,10.6317,10.5893,10.6317,293000.0
2011-08-08 13:20:00,25.05,25.12,25.04,25.08,241100.0,10.6274,10.6571,10.6232,10.6402,241100.0
2011-08-08 13:25:00,25.09,25.14,25.08,25.1,108300.0,10.6444,10.6656,10.6402,10.6487,108300.0
2011-08-08 13:30:00,25.1,25.12,25.06,25.12,164600.0,10.6487,10.6571,10.6317,10.6571,164600.0
2011-08-08 13:35:00,25.12,25.13,25.04,25.05,367200.0,10.6571,10.6614,10.6232,10.6274,367200.0
2011-08-08 13:40:00,25.05,25.08,25.01,25.02,245000.0,10.6274,10.6402,10.6105,10.6147,245000.0
2011-08-08 13:45:00,25.02,25.07,24.98,25.04,354200.0,10.6147,10.6359,10.5977,10.6232,354200.0
2011-08-08 13:50:00,25.05,25.09,25.0,25.03,373800.0,10.6274,10.6444,10.6062,10.619,373800.0
2011-08-08 13:55:00,25.04,25.06,24.97,24.99,399600.0,10.6232,10.6317,10.5935,10.602,399600.0
2011-08-08 14:00:00,25.0,25.11,24.97,25.1,347500.0,10.6062,10.6529,10.5935,10.6487,347500.0
2011-08-08 14:05:00,25.1,25.11,25.03,25.06,328000.0,10.6487,10.6529,10.619,10.6317,328000.0
2011-08-08 14:10:00,25.06,25.12,24.98,24.99,306400.0,10.6317,10.6571,10.5977,10.602,306400.0
2011-08-08 14:15:00,24.99,25.0,24.9,24.94,388300.0,10.602,10.6062,10.5638,10.5808,388300.0
2011-08-08 14:20:00,24.95,25.0,24.85,24.91,509300.0,10.585,10.6062,10.5426,10.568,509300.0
2011-08-08 14:25:00,24.92,24.94,24.76,24.93,637400.0,10.5723,10.5808,10.5044,10.5765,637400.0
2011-08-08 14:30:00,24.92,24.95,24.85,24.94,452200.0,10.5723,10.585,10.5426,10.5808,452200.0
2011-08-08 14:35:00,24.94,24.98,24.87,24.89,385400.0,10.5808,10.5977,10.5511,10.5596,385400.0
2011-08-08 14:40:00,24.89,24.95,24.85,24.89,391500.0,10.5596,10.585,10.5426,10.5596,391500.0
2011-08-08 14:45:00,24.89,24.92,24.76,24.79,413900.0,10.5596,10.5723,10.5044,10.5171,413900.0
2011-08-08 14:50:00,24.79,24.83,24.75,24.77,312700.0,10.5171,10.5341,10.5002,10.5086,312700.0
2011-08-08 14:55:00,24.77,24.8,24.75,24.79,422600.0,10.5086,10.5214,10.5002,10.5171,422600.0
2011-08-08 15:00:00,24.79,24.83,24.78,24.83,424600.0,10.5171,10.5341,10.5129,10.5341,424600.0
2011-08-08 15:05:00,24.84,24.94,24.81,24.93,484900.0,10.5383,10.5808,10.5256,10.5765,484900.0
2011-08-08 15:10:00,24.94,24.97,24.86,24.95,581900.0,10.5808,10.5935,10.5468,10.585,581900.0
2011-08-08 15:15:00,24.95,25.02,24.91,24.96,828000.0,10.585,10.6147,10.568,10.5893,828000.0
2011-08-08 15:20:00,24.96,24.96,24.87,24.91,579700.0,10.5893,10.5893,10.5511,10.568,579700.0
2011-08-08 15:25:00,24.91,24.91,24.7,24.71,653200.0,10.568,10.568,10.479,10.4832,653200.0
2011-08-08 15:30:00,24.71,24.74,24.61,24.66,781700.0,10.4832,10.4959,10.4408,10.462,781700.0
2011-08-08 15:35:00,24.66,24.74,24.61,24.74,746400.0,10.462,10.4959,10.4408,10.4959,746400.0
2011-08-08 15:40:00,24.74,24.78,24.68,24.72,828400.0,10.4959,10.5129,10.4705,10.4874,828400.0
2011-08-08 15:45:00,24.71,24.71,24.54,24.6,1002000.0,10.4832,10.4832,10.4111,10.4365,1002000.0
2011-08-08 15:50:00,24.6,24.7,24.57,24.67,1269900.0,10.4365,10.479,10.4238,10.4662,1269900.0
2011-08-08 15:55:00,24.67,24.67,24.57,24.57,1806900.0,10.4662,10.4662,10.4238,10.4238,1806900.0
2011-08-09 09:30:00,24.59,24.66,24.48,24.49,956800.0,10.4323,10.462,10.3856,10.3899,956800.0
2011-08-09 09:35:00,24.48,24.52,24.1,24.11,1103800.0,10.3856,10.4026,10.2244,10.2286,1103800.0
2011-08-09 09:40:00,24.11,24.18,23.2,23.68,3382900.0,10.2286,10.2583,9.8426,10.0462,3382900.0
2011-08-09 09:45:00,23.68,23.94,23.64,23.9,1018200.0,10.0462,10.1565,10.0292,10.1396,1018200.0
2011-08-09 09:50:00,23.9,24.22,23.89,24.09,701200.0,10.1396,10.2753,10.1353,10.2202,701200.0
2011-08-09 09:55:00,24.08,24.24,24.07,24.21,403100.0,10.2159,10.2838,10.2117,10.2711,403100.0
2011-08-09 10:00:00,24.22,24.37,24.17,24.36,741100.0,10.2753,10.3389,10.2541,10.3347,741100.0
2011-08-09 10:05:00,24.36,24.39,24.15,24.28,475800.0,10.3347,10.3474,10.2456,10.3008,475800.0
2011-08-09 10:10:00,24.28,24.49,24.22,24.48,341800.0,10.3008,10.3899,10.2753,10.3856,341800.0
2011-08-09 10:15:00,24.47,24.52,24.37,24.44,327200.0,10.3814,10.4026,10.3389,10.3686,327200.0
2011-08-09 10:20:00,24.43,24.52,24.37,24.48,369200.0,10.3644,10.4026,10.3389,10.3856,369200.0
2011-08-09 10:25:00,24.48,24.63,24.46,24.6,345000.0,10.3856,10.4493,10.3771,10.4365,345000.0
2011-08-09 10:30:00,24.61,24.66,24.55,24.59,245000.0,10.4408,10.462,10.4153,10.4323,245000.0
2011-08-09 10:35:00,24.59,24.6,24.48,24.48,395900.0,10.4323,10.4365,10.3856,10.3856,395900.0
2011-08-09 10:40:00,24.48,24.5,24.43,24.44,303300.0,10.3856,10.3941,10.3644,10.3686,303300.0
2011-08-09 10:45:00,24.43,24.59,24.43,24.58,258100.0,10.3644,10.4323,10.3644,10.428,258100.0
2011-08-09 10:50:00,24.58,24.6,24.5,24.53,205000.0,10.428,10.4365,10.3941,10.4068,205000.0
2011-08-09 10:55:00,24.53,24.58,24.5,24.52,192500.0,10.4068,10.428,10.3941,10.4026,192500.0
2011-08-09 11:00:00,24.52,24.53,24.41,24.43,279400.0,10.4026,10.4068,10.3559,10.3644,279400.0
2011-08-09 11:05:00,24.43,24.51,24.41,24.46,248300.0,10.3644,10.3983,10.3559,10.3771,248300.0
2011-08-09 11:10:00,24.47,24.47,24.39,24.45,319300.0,10.3814,10.3814,10.3474,10.3729,319300.0
2011-08-09 11:15:00,24.45,24.52,24.45,24.51,214700.0,10.3729,10.4026,10.3729,10.3983,214700.0
2011-08-09 11:20:00,24.51,24.58,24.5,24.53,291600.0,10.3983,10.428,10.3941,10.4068,291600.0
2011-08-09 11:25:00,24.53,24.63,24.52,24.61,180100.0,10.4068,10.4493,10.4026,10.4408,180100.0
2011-08-09 11:30:00,24.62,24.63,24.57,24.6,181000.0,10.445,10.4493,10.4238,10.4365,181000.0
2011-08-09 11:35:00,24.59,24.61,24.55,24.58,215800.0,10.4323,10.4408,10.4153,10.428,215800.0
2011-08-09 11:40:00,24.58,24.59,24.54,24.55,241300.0,10.428,10.4323,10.4111,10.4153,241300.0
2011-08-09 11:45:00,24.55,24.56,24.5,24.5,215100.0,10.4153,10.4196,10.3941,10.3941,215100.0
2011-08-09 11:50:00,24.51,24.57,24.5,24.57,157600.0,10.3983,10.4238,10.3941,10.4238,157600.0
2011-08-09 11:55:00,24.57,24.63,24.56,24.61,207700.0,10.4238,10.4493,10.4196,10.4408,207700.0
2011-08-09 12:00:00,24.61,24.65,24.6,24.6,235100.0,10.4408,10.4577,10.4365,10.4365,235100.0
2011-08-09 12:05:00,24.61,24.65,24.56,24.6,243500.0,10.4408,10.4577,10.4196,10.4365,243500.0
2011-08-09 12:10:00,24.61,24.61,24.54,24.59,261600.0,10.4408,10.4408,10.4111,10.4323,261600.0
2011-08-09 12:15:00,24.59,24.65,24.59,24.64,180600.0,10.4323,10.4577,10.4323,10.4535,180600.0
2011-08-09 12:20:00,24.64,24.7,24.63,24.69,161400.0,10.4535,10.479,10.4493,10.4747,161400.0
2011-08-09 12:25:00,24.69,24.71,24.67,24.7,201400.0,10.4747,10.4832,10.4662,10.479,201400.0
2011-08-09 12:30:00,24.7,24.73,24.7,24.72,148400.0,10.479,10.4917,10.479,10.4874,148400.0
2011-08-09 12:35:00,24.71,24.74,24.71,24.74,90600.0,10.4832,10.4959,10.4832,10.4959,90600.0
2011-08-09 12:40:00,24.74,24.74,24.72,24.72,120200.0,10.4959,10.4959,10.4874,10.4874,120200.0
2011-08-09 12:45:00,24.73,24.74,24.68,24.69,175200.0,10.4917,10.4959,10.4705,10.4747,175200.0
2011-08-09 12:50:00,24.68,24.71,24.63,24.71,262400.0,10.4705,10.4832,10.4493,10.4832,262400.0
2011-08-09 12:55:00,24.71,24.72,24.64,24.66,164800.0,10.4832,10.4874,10.4535,10.462,164800.0
2011-08-09 13:00:00,24.65,24.67,24.62,24.63,198600.0,10.4577,10.4662,10.445,10.4493,198600.0
2011-08-09 13:05:00,24.64,24.72,24.62,24.71,152900.0,10.4535,10.4874,10.445,10.4832,152900.0
2011-08-09 13:10:00,24.71,24.79,24.7,24.77,361900.0,10.4832,10.5171,10.479,10.5086,361900.0
2011-08-09 13:15:00,24.78,24.78,24.74,24.75,140700.0,10.5129,10.5129,10.4959,10.5002,140700.0
2011-08-09 13:20:00,24.76,24.77,24.75,24.76,99700.0,10.5044,10.5086,10.5002,10.5044,99700.0
2011-08-09 13:25:00,24.76,24.77,24.7,24.71,203800.0,10.5044,10.5086,10.479,10.4832,203800.0
2011-08-09 13:30:00,24.71,24.75,24.69,24.72,161100.0,10.4832,10.5002,10.4747,10.4874,161100.0
2011-08-09 13:35:00,24.72,24.75,24.7,24.72,152600.0,10.4874,10.5002,10.479,10.4874,152600.0
2011-08-09 13:40:00,24.73,24.77,24.72,24.76,171700.0,10.4917,10.5086,10.4874,10.5044,171700.0
2011-08-09 13:45:00,24.77,24.78,24.71,24.78,250600.0,10.5086,10.5129,10.4832,10.5129,250600.0
2011-08-09 13:50:00,24.78,24.79,24.67,24.68,188600.0,10.5129,10.5171,10.4662,10.4705,188600.0
2011-08-09 13:55:00,24.68,24.73,24.65,24.7,209900.0,10.4705,10.4917,10.4577,10.479,209900.0
2011-08-09 14:00:00,24.71,24.74,24.68,24.69,238100.0,10.4832,10.4959,10.4705,10.4747,238100.0
2011-08-09 14:05:00,24.68,24.68,24.62,24.64,269300.0,10.4705,10.4705,10.445,10.4535,269300.0
2011-08-09 14:10:00,24.64,24.67,24.6,24.6,238600.0,10.4535,10.4662,10.4365,10.4365,238600.0
2011-08-09 14:15:00,24.61,24.85,24.56,24.56,346600.0,10.4408,10.5426,10.4196,10.4196,346600.0
2011-08-09 14:20:00,24.56,24.59,24.3,24.41,799900.0,10.4196,10.4323,10.3093,10.3559,799900.0
2011-08-09 14:25:00,24.41,24.6,24.4,24.49,356300.0,10.3559,10.4365,10.3517,10.3899,356300.0
2011-08-09 14:30:00,24.49,24.51,24.38,24.42,318700.0,10.3899,10.3983,10.3432,10.3602,318700.0
2011-08-09 14:35:00,24.42,24.47,24.28,24.31,381700.0,10.3602,10.3814,10.3008,10.3135,381700.0
2011-08-09 14:40:00,24.3,24.31,24.06,24.09,505400.0,10.3093,10.3135,10.2074,10.2202,505400.0
2011-08-09 14:45:00,24.07,24.53,24.07,24.25,379900.0,10.2117,10.4068,10.2117,10.288,379900.0
2011-08-09 14:50:00,24.26,24.49,24.23,24.32,418200.0,10.2923,10.3899,10.2796,10.3177,418200.0
2011-08-09 14:55:00,24.31,24.37,24.23,24.28,323900.0,10.3135,10.3389,10.2796,10.3008,323900.0
2011-08-09 15:00:00,24.28,24.44,24.15,24.41,327100.0,10.3008,10.3686,10.2456,10.3559,327100.0
2011-08-09 15:05:00,24.4,24.45,24.34,24.38,229000.0,10.3517,10.3729,10.3262,10.3432,229000.0
2011-08-09 15:10:00,24.38,24.62,24.37,24.58,225600.0,10.3432,10.445,10.3389,10.428,225600.0
2011-08-09 15:15:00,24.59,24.78,24.55,24.69,270800.0,10.4323,10.5129,10.4153,10.4747,270800.0
2011-08-09 15:20:00,24.68,24.69,24.54,24.62,280400.0,10.4705,10.4747,10.4111,10.445,280400.0
2011-08-09 15:25:00,24.63,24.75,24.54,24.72,421700.0,10.4493,10.5002,10.4111,10.4874,421700.0
2011-08-09 15:30:00,24.72,24.75,24.64,24.7,258500.0,10.4874,10.5002,10.4535,10.479,258500.0
2011-08-09 15:35:00,24.7,24.77,24.63,24.74,362300.0,10.479,10.5086,10.4493,10.4959,362300.0
2011-08-09 15:40:00,24.75,24.85,24.74,24.82,748800.0,10.5002,10.5426,10.4959,10.5299,748800.0
2011-08-09 15:45:00,24.83,25.0,24.82,24.93,934500.0,10.5341,10.6062,10.5299,10.5765,934500.0
2011-08-09 15:50:00,24.93,25.04,24.9,25.03,695200.0,10.5765,10.6232,10.5638,10.619,695200.0
2011-08-09 15:55:00,25.04,25.19,25.03,25.19,1461000.0,10.6232,10.6868,10.619,10.6868,1461000.0
2011-08-10 09:30:00,24.9,24.97,24.61,24.62,1157400.0,10.5638,10.5935,10.4408,10.445,1157400.0
2011-08-10 09:35:00,24.62,24.76,24.56,24.66,767100.0,10.445,10.5044,10.4196,10.462,767100.0
2011-08-10 09:40:00,24.66,24.68,24.59,24.67,454300.0,10.462,10.4705,10.4323,10.4662,454300.0
2011-08-10 09:45:00,24.66,24.71,24.62,24.64,685900.0,10.462,10.4832,10.445,10.4535,685900.0
2011-08-10 09:50:00,24.64,24.67,24.63,24.66,389900.0,10.4535,10.4662,10.4493,10.462,389900.0
2011-08-10 09:55:00,24.65,24.65,24.55,24.59,477900.0,10.4577,10.4577,10.4153,10.4323,477900.0
2011-08-10 10:00:00,24.6,24.63,24.55,24.61,683600.0,10.4365,10.4493,10.4153,10.4408,683600.0
2011-08-10 10:05:00,24.61,24.62,24.55,24.58,449600.0,10.4408,10.445,10.4153,10.428,449600.0
2011-08-10 10:10:00,24.57,24.59,24.44,24.46,1018500.0,10.4238,10.4323,10.3686,10.3771,1018500.0
2011-08-10 10:15:00,24.45,24.59,24.44,24.52,845200.0,10.3729,10.4323,10.3686,10.4026,845200.0
2011-08-10 10:20:00,24.51,24.57,24.43,24.5,710100.0,10.3983,10.4238,10.3644,10.3941,710100.0
2011-08-10 10:25:00,24.49,24.54,24.48,24.5,410700.0,10.3899,10.4111,10.3856,10.3941,410700.0
2011-08-10 10:30:00,24.49,24.78,24.45,24.78,3083800.0,10.3899,10.5129,10.3729,10.5129,3083800.0
2011-08-10 10:35:00,24.77,24.79,24.66,24.68,488200.0,10.5086,10.5171,10.462,10.4705,488200.0
2011-08-10 10:40:00,24.67,24.75,24.6,24.6,307600.0,10.4662,10.5002,10.4365,10.4365,307600.0
2011-08-10 10:45:00,24.6,24.67,24.55,24.59,252400.0,10.4365,10.4662,10.4153,10.4323,252400.0
2011-08-10 10:50:00,24.59,24.59,24.49,24.51,316100.0,10.4323,10.4323,10.3899,10.3983,316100.0
2011-08-10 10:55:00,24.51,24.63,24.48,24.59,238100.0,10.3983,10.4493,10.3856,10.4323,238100.0
2011-08-10 11:00:00,24.59,24.6,24.46,24.46,330400.0,10.4323,10.4365,10.3771,10.3771,330400.0
2011-08-10 11:05:00,24.47,24.52,24.44,24.49,358700.0,10.3814,10.4026,10.3686,10.3899,358700.0
2011-08-10 11:10:00,24.49,24.63,24.47,24.58,248200.0,10.3899,10.4493,10.3814,10.428,248200.0
2011-08-10 11:15:00,24.59,24.67,24.56,24.58,335200.0,10.4323,10.4662,10.4196,10.428,335200.0
2011-08-10 11:20:00,24.59,24.59,24.45,24.46,303600.0,10.4323,10.4323,10.3729,10.3771,303600.0
2011-08-10 11:25:00,24.46,24.48,24.42,24.44,215000.0,10.3771,10.3856,10.3602,10.3686,215000.0
2011-08-10 11:30:00,24.44,24.55,24.43,24.53,278700.0,10.3686,10.4153,10.3644,10.4068,278700.0
2011-08-10 11:35:00,24.53,24.53,24.45,24.46,292800.0,10.4068,10.4068,10.3729,10.3771,292800.0
2011-08-10 11:40:00,24.47,24.6,24.46,24.57,227500.0,10.3814,10.4365,10.3771,10.4238,227500.0
2011-08-10 11:45:00,24.57,24.58,24.48,24.5,232900.0,10.4238,10.428,10.3856,10.3941,232900.0
2011-08-10 11:50:00,24.5,24.59,24.49,24.57,149000.0,10.3941,10.4323,10.3899,10.4238,149000.0
2011-08-10 11:55:00,24.57,24.65,24.55,24.56,204400.0,10.4238,10.4577,10.4153,10.4196,204400.0
2011-08-10 12:00:00,24.56,24.64,24.5,24.62,249000.0,10.4196,10.4535,10.3941,10.445,249000.0
2011-08-10 12:05:00,24.62,24.67,24.61,24.61,251900.0,10.445,10.4662,10.4408,10.4408,251900.0
2011-08-10 12:10:00,24.62,24.63,24.56,24.58,133800.0,10.445,10.4493,10.4196,10.428,133800.0
2011-08-10 12:15:00,24.58,24.64,24.57,24.63,178200.0,10.428,10.4535,10.4238,10.4493,178200.0
2011-08-10 12:20:00,24.64,24.64,24.54,24.56,197400.0,10.4535,10.4535,10.4111,10.4196,197400.0
2011-08-10 12:25:00,24.56,24.59,24.53,24.53,172400.0,10.4196,10.4323,10.4068,10.4068,172400.0
2011-08-10 12:30:00,24.53,24.57,24.53,24.56,173000.0,10.4068,10.4238,10.4068,10.4196,173000.0
2011-08-10 12:35:00,24.55,24.56,24.46,24.48,173800.0,10.4153,10.4196,10.3771,10.3856,173800.0
2011-08-10 12:40:00,24.47,24.52,24.46,24.52,157300.0,10.3814,10.4026,10.3771,10.4026,157300.0
2011-08-10 12:45:00,24.52,24.58,24.51,24.58,145600.0,10.4026,10.428,10.3983,10.428,145600.0
2011-08-10 12:50:00,24.58,24.62,24.57,24.61,178900.0,10.428,10.445,10.4238,10.4408,178900.0
2011-08-10 12:55:00,24.61,24.65,24.58,24.62,149500.0,10.4408,10.4577,10.428,10.445,149500.0
2011-08-10 13:00:00,24.62,24.62,24.57,24.61,197500.0,10.445,10.445,10.4238,10.4408,197500.0
2011-08-10 13:05:00,24.61,24.61,24.55,24.58,380600.0,10.4408,10.4408,10.4153,10.428,380600.0
2011-08-10 13:10:00,24.58,24.61,24.54,24.57,175100.0,10.428,10.4408,10.4111,10.4238,175100.0
2011-08-10 13:15:00,24.57,24.59,24.5,24.51,256100.0,10.4238,10.4323,10.3941,10.3983,256100.0
2011-08-10 13:20:00,24.5,24.56,24.45,24.54,458600.0,10.3941,10.4196,10.3729,10.4111,458600.0
2011-08-10 13:25:00,24.54,24.6,24.51,24.57,191300.0,10.4111,10.4365,10.3983,10.4238,191300.0
2011-08-10 13:30:00,24.57,24.6,24.52,24.6,241800.0,10.4238,10.4365,10.4026,10.4365,241800.0
2011-08-10 13:35:00,24.6,24.6,24.54,24.59,292100.0,10.4365,10.4365,10.4111,10.4323,292100.0
2011-08-10 13:40:00,24.59,24.6,24.57,24.57,150300.0,10.4323,10.4365,10.4238,10.4238,150300.0
2011-08-10 13:45:00,24.58,24.66,24.58,24.64,333000.0,10.428,10.462,10.428,10.4535,333000.0
2011-08-10 13:50:00,24.63,24.66,24.58,24.63,483300.0,10.4493,10.462,10.428,10.4493,483300.0
2011-08-10 13:55:00,24.63,24.66,24.6,24.64,209900.0,10.4493,10.462,10.4365,10.4535,209900.0
2011-08-10 14:00:00,24.64,24.69,24.62,24.66,385200.0,10.4535,10.4747,10.445,10.462,385200.0
2011-08-10 14:05:00,24.65,24.76,24.65,24.76,291800.0,10.4577,10.5044,10.4577,10.5044,291800.0
2011-08-10 14:10:00,24.76,24.81,24.73,24.78,442100.0,10.5044,10.5256,10.4917,10.5129,442100.0
2011-08-10 14:15:00,24.78,24.8,24.69,24.75,388700.0,10.5129,10.5214,10.4747,10.5002,388700.0
2011-08-10 14:20:00,24.74,24.79,24.72,24.75,390400.0,10.4959,10.5171,10.4874,10.5002,390400.0
2011-08-10 14:25:00,24.75,24.79,24.64,24.66,394400.0,10.5002,10.5171,10.4535,10.462,394400.0
2011-08-10 14:30:00,24.66,24.72,24.65,24.65,351900.0,10.462,10.4874,10.4577,10.4577,351900.0
2011-08-10 14:35:00,24.66,24.7,24.62,24.65,281300.0,10.462,10.479,10.445,10.4577,281300.0
2011-08-10 14:40:00,24.65,24.69,24.64,24.68,281600.0,10.4577,10.4747,10.4535,10.4705,281600.0
2011-08-10 14:45:00,24.67,24.73,24.66,24.69,243300.0,10.4662,10.4917,10.462,10.4747,243300.0
2011-08-10 14:50:00,24.68,24.69,24.6,24.64,237800.0,10.4705,10.4747,10.4365,10.4535,237800.0
2011-08-10 14:55:00,24.64,24.69,24.62,24.62,265400.0,10.4535,10.4747,10.445,10.445,265400.0
2011-08-10 15:00:00,24.62,24.66,24.61,24.64,288500.0,10.445,10.462,10.4408,10.4535,288500.0
2011-08-10 15:05:00,24.65,24.7,24.57,24.59,396500.0,10.4577,10.479,10.4238,10.4323,396500.0
2011-08-10 15:10:00,24.59,24.64,24.56,24.56,333200.0,10.4323,10.4535,10.4196,10.4196,333200.0
2011-08-10 15:15:00,24.56,24.6,24.52,24.57,358200.0,10.4196,10.4365,10.4026,10.4238,358200.0
2011-08-10 15:20:00,24.57,24.69,24.57,24.68,338000.0,10.4238,10.4747,10.4238,10.4705,338000.0
2011-08-10 15:25:00,24.68,24.71,24.54,24.56,466300.0,10.4705,10.4832,10.4111,10.4196,466300.0
2011-08-10 15:30:00,24.55,24.56,24.44,24.45,493100.0,10.4153,10.4196,10.3686,10.3729,493100.0
2011-08-10 15:35:00,24.45,24.57,24.44,24.54,409400.0,10.3729,10.4238,10.3686,10.4111,409400.0
2011-08-10 15:40:00,24.55,24.65,24.52,24.54,586400.0,10.4153,10.4577,10.4026,10.4111,586400.0
2011-08-10 15:45:00,24.54,24.55,24.49,24.54,622500.0,10.4111,10.4153,10.3899,10.4111,622500.0
2011-08-10 15:50:00,24.54,24.55,24.42,24.43,847000.0,10.4111,10.4153,10.3602,10.3644,847000.0
2011-08-10 15:55:00,24.42,24.43,24.27,24.37,1756700.0,10.3602,10.3644,10.2965,10.3389,1756700.0
2011-08-11 09:30:00,24.4,24.61,24.25,24.4,599900.0,10.3517,10.4408,10.288,10.3517,599900.0
2011-08-11 09:35:00,24.41,24.42,24.3,24.38,414500.0,10.3559,10.3602,10.3093,10.3432,414500.0
2011-08-11 09:40:00,24.38,24.43,24.36,24.41,293800.0,10.3432,10.3644,10.3347,10.3559,293800.0
2011-08-11 09:45:00,24.41,24.45,24.32,24.34,304500.0,10.3559,10.3729,10.3177,10.3262,304500.0
2011-08-11 09:50:00,24.34,24.39,24.27,24.39,281300.0,10.3262,10.3474,10.2965,10.3474,281300.0
2011-08-11 09:55:00,24.38,24.42,24.32,24.4,213100.0,10.3432,10.3602,10.3177,10.3517,213100.0
2011-08-11 10:00:00,24.41,24.44,24.36,24.41,340600.0,10.3559,10.3686,10.3347,10.3559,340600.0
2011-08-11 10:05:00,24.41,24.44,24.36,24.41,275500.0,10.3559,10.3686,10.3347,10.3559,275500.0
2011-08-11 10:10:00,24.41,24.42,24.35,24.4,163900.0,10.3559,10.3602,10.3305,10.3517,163900.0
2011-08-11 10:15:00,24.4,24.5,24.39,24.48,310500.0,10.3517,10.3941,10.3474,10.3856,310500.0
2011-08-11 10:20:00,24.48,24.51,24.43,24.48,326100.0,10.3856,10.3983,10.3644,10.3856,326100.0
2011-08-11 10:25:00,24.48,24.56,24.47,24.5,219000.0,10.3856,10.4196,10.3814,10.3941,219000.0
2011-08-11 10:30:00,24.5,24.52,24.43,24.46,578700.0,10.3941,10.4026,10.3644,10.3771,578700.0
2011-08-11 10:35:00,24.46,24.49,24.39,24.48,304100.0,10.3771,10.3899,10.3474,10.3856,304100.0
2011-08-11 10:40:00,24.48,24.55,24.47,24.55,220800.0,10.3856,10.4153,10.3814,10.4153,220800.0
2011-08-11 10:45:00,24.54,24.67,24.53,24.66,234800.0,10.4111,10.4662,10.4068,10.462,234800.0
2011-08-11 10:50:00,24.67,24.72,24.65,24.67,196700.0,10.4662,10.4874,10.4577,10.4662,196700.0
2011-08-11 10:55:00,24.67,24.7,24.64,24.68,191500.0,10.4662,10.479,10.4535,10.4705,191500.0
2011-08-11 11:00:00,24.68,24.72,24.64,24.71,257900.0,10.4705,10.4874,10.4535,10.4832,257900.0
2011-08-11 11:05:00,24.71,24.78,24.71,24.73,223300.0,10.4832,10.5129,10.4832,10.4917,223300.0
2011-08-11 11:10:00,24.73,24.74,24.68,24.7,365800.0,10.4917,10.4959,10.4705,10.479,365800.0
2011-08-11 11:15:00,24.7,24.71,24.66,24.7,235600.0,10.479,10.4832,10.462,10.479,235600.0
2011-08-11 11:20:00,24.7,24.71,24.64,24.69,316800.0,10.479,10.4832,10.4535,10.4747,316800.0
2011-08-11 11:25:00,24.68,24.73,24.62,24.7,333100.0,10.4705,10.4917,10.445,10.479,333100.0
2011-08-11 11:30:00,24.7,24.77,24.69,24.72,204100.0,10.479,10.5086,10.4747,10.4874,204100.0
2011-08-11 11:35:00,24.72,24.73,24.63,24.68,166800.0,10.4874,10.4917,10.4493,10.4705,166800.0
2011-08-11 11:40:00,24.68,24.73,24.67,24.71,196400.0,10.4705,10.4917,10.4662,10.4832,196400.0
2011-08-11 11:45:00,24.71,24.74,24.7,24.72,191600.0,10.4832,10.4959,10.479,10.4874,191600.0
2011-08-11 11:50:00,24.72,24.79,24.71,24.76,106400.0,10.4874,10.5171,10.4832,10.5044,106400.0
2011-08-11 11:55:00,24.76,24.77,24.71,24.71,109600.0,10.5044,10.5086,10.4832,10.4832,109600.0
2011-08-11 12:00:00,24.71,24.73,24.67,24.7,136100.0,10.4832,10.4917,10.4662,10.479,136100.0
2011-08-11 12:05:00,24.7,24.73,24.69,24.69,117200.0,10.479,10.4917,10.4747,10.4747,117200.0
2011-08-11 12:10:00,24.69,24.72,24.65,24.69,177800.0,10.4747,10.4874,10.4577,10.4747,177800.0
2011-08-11 12:15:00,24.69,24.73,24.67,24.69,131600.0,10.4747,10.4917,10.4662,10.4747,131600.0
2011-08-11 12:20:00,24.69,24.72,24.66,24.7,226700.0,10.4747,10.4874,10.462,10.479,226700.0
2011-08-11 12:25:00,24.7,24.75,24.66,24.74,131500.0,10.479,10.5002,10.462,10.4959,131500.0
2011-08-11 12:30:00,24.75,24.82,24.74,24.81,242000.0,10.5002,10.5299,10.4959,10.5256,242000.0
2011-08-11 12:35:00,24.8,24.82,24.78,24.8,145700.0,10.5214,10.5299,10.5129,10.5214,145700.0
2011-08-11 12:40:00,24.8,24.82,24.79,24.8,105300.0,10.5214,10.5299,10.5171,10.5214,105300.0
2011-08-11 12:45:00,24.8,24.88,24.8,24.83,143600.0,10.5214,10.5553,10.5214,10.5341,143600.0
2011-08-11 12:50:00,24.84,24.87,24.82,24.86,118800.0,10.5383,10.5511,10.5299,10.5468,118800.0
2011-08-11 12:55:00,24.86,25.0,24.86,24.98,239800.0,10.5468,10.6062,10.5468,10.5977,239800.0
2011-08-11 13:00:00,24.98,24.98,24.9,24.94,323500.0,10.5977,10.5977,10.5638,10.5808,323500.0
2011-08-11 13:05:00,24.94,24.96,24.94,24.94,174800.0,10.5808,10.5893,10.5808,10.5808,174800.0
2011-08-11 13:10:00,24.94,24.98,24.94,24.95,166500.0,10.5808,10.5977,10.5808,10.585,166500.0
2011-08-11 13:15:00,24.95,24.97,24.92,24.93,168100.0,10.585,10.5935,10.5723,10.5765,168100.0
2011-08-11 13:20:00,24.93,24.95,24.91,24.93,124200.0,10.5765,10.585,10.568,10.5765,124200.0
2011-08-11 13:25:00,24.93,24.99,24.92,24.99,174200.0,10.5765,10.602,10.5723,10.602,174200.0
2011-08-11 13:30:00,24.99,25.0,24.97,24.99,241400.0,10.602,10.6062,10.5935,10.602,241400.0
2011-08-11 13:35:00,24.99,25.0,24.96,24.97,196300.0,10.602,10.6062,10.5893,10.5935,196300.0
2011-08-11 13:40:00,24.97,24.99,24.87,24.89,143500.0,10.5935,10.602,10.5511,10.5596,143500.0
2011-08-11 13:45:00,24.89,24.93,24.89,24.92,164800.0,10.5596,10.5765,10.5596,10.5723,164800.0
2011-08-11 13:50:00,24.93,24.97,24.89,24.94,138900.0,10.5765,10.5935,10.5596,10.5808,138900.0
2011-08-11 13:55:00,24.94,24.99,24.94,24.99,112200.0,10.5808,10.602,10.5808,10.602,112200.0
2011-08-11 14:00:00,24.99,24.99,24.96,24.97,130700.0,10.602,10.602,10.5893,10.5935,130700.0
2011-08-11 14:05:00,24.98,25.0,24.97,24.99,113500.0,10.5977,10.6062,10.5935,10.602,113500.0
2011-08-11 14:10:00,24.99,25.04,24.98,25.04,230700.0,10.602,10.6232,10.5977,10.6232,230700.0
2011-08-11 14:15:00,25.04,25.07,25.03,25.03,227000.0,10.6232,10.6359,10.619,10.619,227000.0
2011-08-11 14:20:00,25.03,25.1,25.03,25.1,161500.0,10.619,10.6487,10.619,10.6487,161500.0
2011-08-11 14:25:00,25.1,25.1,25.0,25.05,288100.0,10.6487,10.6487,10.6062,10.6274,288100.0
2011-08-11 14:30:00,25.05,25.06,24.98,24.98,150700.0,10.6274,10.6317,10.5977,10.5977,150700.0
2011-08-11 14:35:00,24.99,25.03,24.98,25.02,211200.0,10.602,10.619,10.5977,10.6147,211200.0
2011-08-11 14:40:00,25.02,25.03,24.96,25.02,178300.0,10.6147,10.619,10.5893,10.6147,178300.0
2011-08-11 14:45:00,25.02,25.05,25.0,25.01,182200.0,10.6147,10.6274,10.6062,10.6105,182200.0
2011-08-11 14:50:00,25.02,25.06,24.99,25.03,132900.0,10.6147,10.6317,10.602,10.619,132900.0
2011-08-11 14:55:00,25.03,25.07,25.02,25.05,196800.0,10.619,10.6359,10.6147,10.6274,196800.0
2011-08-11 15:00:00,25.04,25.1,25.03,25.1,172700.0,10.6232,10.6487,10.619,10.6487,172700.0
2011-08-11 15:05:00,25.1,25.1,25.07,25.07,252200.0,10.6487,10.6487,10.6359,10.6359,252200.0
2011-08-11 15:10:00,25.08,25.1,25.05,25.1,150600.0,10.6402,10.6487,10.6274,10.6487,150600.0
2011-08-11 15:15:00,25.09,25.11,25.07,25.1,322100.0,10.6444,10.6529,10.6359,10.6487,322100.0
2011-08-11 15:20:00,25.09,25.1,25.08,25.1,203200.0,10.6444,10.6487,10.6402,10.6487,203200.0
2011-08-11 15:25:00,25.09,25.11,25.08,25.11,360300.0,10.6444,10.6529,10.6402,10.6529,360300.0
2011-08-11 15:30:00,25.09,25.12,25.08,25.11,665300.0,10.6444,10.6571,10.6402,10.6529,665300.0
2011-08-11 15:35:00,25.1,25.17,25.09,25.09,616200.0,10.6487,10.6783,10.6444,10.6444,616200.0
2011-08-11 15:40:00,25.1,25.15,25.09,25.15,514200.0,10.6487,10.6699,10.6444,10.6699,514200.0
2011-08-11 15:45:00,25.16,25.19,25.11,25.16,1063000.0,10.6741,10.6868,10.6529,10.6741,1063000.0
2011-08-11 15:50:00,25.15,25.16,25.07,25.08,722100.0,10.6699,10.6741,10.6359,10.6402,722100.0
2011-08-11 15:55:00,25.08,25.11,24.92,24.94,1638700.0,10.6402,10.6529,10.5723,10.5808,1638700.0
2011-08-12 09:30:00,25.43,25.45,25.25,25.33,530100.0,10.7887,10.7971,10.7123,10.7462,530100.0
2011-08-12 09:35:00,25.34,25.35,25.2,25.23,263800.0,10.7505,10.7547,10.6911,10.7038,263800.0
2011-08-12 09:40:00,25.23,25.24,25.15,25.19,183100.0,10.7038,10.708,10.6699,10.6868,183100.0
2011-08-12 09:45:00,25.18,25.38,25.18,25.36,260200.0,10.6826,10.7674,10.6826,10.759,260200.0
2011-08-12 09:50:00,25.37,25.4,25.25,25.27,216400.0,10.7632,10.7759,10.7123,10.7208,216400.0
2011-08-12 09:55:00,25.28,25.35,25.17,25.22,298700.0,10.725,10.7547,10.6783,10.6996,298700.0
2011-08-12 10:00:00,25.21,25.23,25.11,25.15,515900.0,10.6953,10.7038,10.6529,10.6699,515900.0
2011-08-12 10:05:00,25.15,25.19,25.05,25.09,175400.0,10.6699,10.6868,10.6274,10.6444,175400.0
2011-08-12 10:10:00,25.1,25.21,25.07,25.2,214600.0,10.6487,10.6953,10.6359,10.6911,214600.0
2011-08-12 10:15:00,25.2,25.23,25.18,25.19,228200.0,10.6911,10.7038,10.6826,10.6868,228200.0
2011-08-12 10:20:00,25.2,25.22,25.13,25.2,122100.0,10.6911,10.6996,10.6614,10.6911,122100.0
2011-08-12 10:25:00,25.2,25.26,25.2,25.24,123000.0,10.6911,10.7165,10.6911,10.708,123000.0
2011-08-12 10:30:00,25.24,25.27,25.21,25.25,102800.0,10.708,10.7208,10.6953,10.7123,102800.0
2011-08-12 10:35:00,25.26,25.3,25.24,25.27,146800.0,10.7165,10.7335,10.708,10.7208,146800.0
2011-08-12 10:40:00,25.27,25.28,25.17,25.17,134000.0,10.7208,10.725,10.6783,10.6783,134000.0
2011-08-12 10:45:00,25.17,25.21,25.14,25.15,140600.0,10.6783,10.6953,10.6656,10.6699,140600.0
2011-08-12 10:50:00,25.15,25.16,25.1,25.15,171000.0,10.6699,10.6741,10.6487,10.6699,171000.0
2011-08-12 10:55:00,25.15,25.21,25.13,25.21,145200.0,10.6699,10.6953,10.6614,10.6953,145200.0
2011-08-12 11:00:00,25.2,25.23,25.19,25.19,163300.0,10.6911,10.7038,10.6868,10.6868,163300.0
2011-08-12 11:05:00,25.19,25.21,25.15,25.18,174000.0,10.6868,10.6953,10.6699,10.6826,174000.0
2011-08-12 11:10:00,25.18,25.2,25.13,25.18,149000.0,10.6826,10.6911,10.6614,10.6826,149000.0
2011-08-12 11:15:00,25.17,25.2,25.16,25.19,106200.0,10.6783,10.6911,10.6741,10.6868,106200.0
2011-08-12 11:20:00,25.18,25.19,25.15,25.17,173900.0,10.6826,10.6868,10.6699,10.6783,173900.0
2011-08-12 11:25:00,25.17,25.19,25.14,25.18,152300.0,10.6783,10.6868,10.6656,10.6826,152300.0
2011-08-12 11:30:00,25.17,25.22,25.15,25.2,129100.0,10.6783,10.6996,10.6699,10.6911,129100.0
2011-08-12 11:35:00,25.2,25.23,25.19,25.21,104900.0,10.6911,10.7038,10.6868,10.6953,104900.0
2011-08-12 11:40:00,25.2,25.28,25.2,25.25,149300.0,10.6911,10.725,10.6911,10.7123,149300.0
2011-08-12 11:45:00,25.25,25.26,25.22,25.24,197300.0,10.7123,10.7165,10.6996,10.708,197300.0
2011-08-12 11:50:00,25.24,25.3,25.23,25.3,109700.0,10.708,10.7335,10.7038,10.7335,109700.0
2011-08-12 11:55:00,25.3,25.32,25.26,25.29,674600.0,10.7335,10.742,10.7165,10.7293,674600.0
2011-08-12 12:00:00,25.29,25.32,25.28,25.29,73600.0,10.7293,10.742,10.725,10.7293,73600.0
2011-08-12 12:05:00,25.3,25.3,25.27,25.27,71700.0,10.7335,10.7335,10.7208,10.7208,71700.0
2011-08-12 12:10:00,25.26,25.28,25.24,25.24,89300.0,10.7165,10.725,10.708,10.708,89300.0
2011-08-12 12:15:00,25.25,25.3,25.23,25.29,148600.0,10.7123,10.7335,10.7038,10.7293,148600.0
2011-08-12 12:20:00,25.3,25.3,25.24,25.25,126500.0,10.7335,10.7335,10.708,10.7123,126500.0
2011-08-12 12:25:00,25.24,25.25,25.2,25.22,150400.0,10.708,10.7123,10.6911,10.6996,150400.0
2011-08-12 12:30:00,25.21,25.22,25.17,25.21,135500.0,10.6953,10.6996,10.6783,10.6953,135500.0
2011-08-12 12:35:00,25.22,25.25,25.2,25.23,87400.0,10.6996,10.7123,10.6911,10.7038,87400.0
2011-08-12 12:40:00,25.23,25.29,25.23,25.29,69700.0,10.7038,10.7293,10.7038,10.7293,69700.0
2011-08-12 12:45:00,25.29,25.3,25.26,25.26,76000.0,10.7293,10.7335,10.7165,10.7165,76000.0
2011-08-12 12:50:00,25.26,25.29,25.26,25.28,60500.0,10.7165,10.7293,10.7165,10.725,60500.0
2011-08-12 12:55:00,25.28,25.29,25.28,25.28,53800.0,10.725,10.7293,10.725,10.725,53800.0
2011-08-12 13:00:00,25.28,25.29,25.26,25.27,65300.0,10.725,10.7293,10.7165,10.7208,65300.0
2011-08-12 13:05:00,25.27,25.29,25.26,25.26,118800.0,10.7208,10.7293,10.7165,10.7165,118800.0
2011-08-12 13:10:00,25.27,25.28,25.26,25.27,68300.0,10.7208,10.725,10.7165,10.7208,68300.0
2011-08-12 13:15:00,25.26,25.3,25.26,25.3,82300.0,10.7165,10.7335,10.7165,10.7335,82300.0
2011-08-12 13:20:00,25.3,25.3,25.26,25.26,107400.0,10.7335,10.7335,10.7165,10.7165,107400.0
2011-08-12 13:25:00,25.26,25.27,25.26,25.26,114600.0,10.7165,10.7208,10.7165,10.7165,114600.0
2011-08-12 13:30:00,25.26,25.27,25.25,25.27,55800.0,10.7165,10.7208,10.7123,10.7208,55800.0
2011-08-12 13:35:00,25.27,25.29,25.27,25.28,124100.0,10.7208,10.7293,10.7208,10.725,124100.0
2011-08-12 13:40:00,25.28,25.32,25.28,25.31,115500.0,10.725,10.742,10.725,10.7377,115500.0
2011-08-12 13:45:00,25.3,25.32,25.3,25.32,70200.0,10.7335,10.742,10.7335,10.742,70200.0
2011-08-12 13:50:00,25.31,25.32,25.31,25.31,85100.0,10.7377,10.742,10.7377,10.7377,85100.0
2011-08-12 13:55:00,25.32,25.34,25.31,25.33,102100.0,10.742,10.7505,10.7377,10.7462,102100.0
2011-08-12 14:00:00,25.34,25.35,25.32,25.33,80600.0,10.7505,10.7547,10.742,10.7462,80600.0
2011-08-12 14:05:00,25.33,25.33,25.3,25.32,106400.0,10.7462,10.7462,10.7335,10.742,106400.0
2011-08-12 14:10:00,25.32,25.32,25.27,25.3,254600.0,10.742,10.742,10.7208,10.7335,254600.0
2011-08-12 14:15:00,25.3,25.31,25.24,25.25,446800.0,10.7335,10.7377,10.708,10.7123,446800.0
2011-08-12 14:20:00,25.25,25.25,25.2,25.23,222100.0,10.7123,10.7123,10.6911,10.7038,222100.0
2011-08-12 14:25:00,25.23,25.28,25.22,25.27,157300.0,10.7038,10.725,10.6996,10.7208,157300.0
2011-08-12 14:30:00,25.27,25.28,25.24,25.27,112100.0,10.7208,10.725,10.708,10.7208,112100.0
2011-08-12 14:35:00,25.27,25.28,25.21,25.21,130000.0,10.7208,10.725,10.6953,10.6953,130000.0
2011-08-12 14:40:00,25.21,25.28,25.2,25.26,139600.0,10.6953,10.725,10.6911,10.7165,139600.0
2011-08-12 14:45:00,25.27,25.3,25.25,25.29,121600.0,10.7208,10.7335,10.7123,10.7293,121600.0
2011-08-12 14:50:00,25.29,25.3,25.27,25.3,119400.0,10.7293,10.7335,10.7208,10.7335,119400.0
2011-08-12 14:55:00,25.3,25.32,25.28,25.29,149500.0,10.7335,10.742,10.725,10.7293,149500.0
2011-08-12 15:00:00,25.3,25.32,25.29,25.3,121200.0,10.7335,10.742,10.7293,10.7335,121200.0
2011-08-12 15:05:00,25.3,25.31,25.27,25.27,179100.0,10.7335,10.7377,10.7208,10.7208,179100.0
2011-08-12 15:10:00,25.28,25.3,25.26,25.27,239100.0,10.725,10.7335,10.7165,10.7208,239100.0
2011-08-12 15:15:00,25.27,25.28,25.26,25.28,112000.0,10.7208,10.725,10.7165,10.725,112000.0
2011-08-12 15:20:00,25.28,25.31,25.27,25.27,327800.0,10.725,10.7377,10.7208,10.7208,327800.0
2011-08-12 15:25:00,25.27,25.28,25.23,25.24,140400.0,10.7208,10.725,10.7038,10.708,140400.0
2011-08-12 15:30:00,25.23,25.25,25.13,25.17,332500.0,10.7038,10.7123,10.6614,10.6783,332500.0
2011-08-12 15:35:00,25.18,25.24,25.17,25.23,158400.0,10.6826,10.708,10.6783,10.7038,158400.0
2011-08-12 15:40:00,25.23,25.27,25.22,25.23,173900.0,10.7038,10.7208,10.6996,10.7038,173900.0
2011-08-12 15:45:00,25.23,25.25,25.2,25.22,240700.0,10.7038,10.7123,10.6911,10.6996,240700.0
2011-08-12 15:50:00,25.21,25.24,25.19,25.21,287300.0,10.6953,10.708,10.6868,10.6953,287300.0
2011-08-12 15:55:00,25.22,25.23,25.19,25.21,508700.0,10.6996,10.7038,10.6868,10.6953,508700.0
2011-08-15 09:30:00,25.4,25.48,25.36,25.41,296500.0,10.7759,10.8099,10.759,10.7802,296500.0
2011-08-15 09:35:00,25.41,25.41,25.27,25.32,215500.0,10.7802,10.7802,10.7208,10.742,215500.0
2011-08-15 09:40:00,25.33,25.43,25.3,25.42,235800.0,10.7462,10.7887,10.7335,10.7844,235800.0
2011-08-15 09:45:00,25.43,25.46,25.41,25.43,205700.0,10.7887,10.8014,10.7802,10.7887,205700.0
2011-08-15 09:50:00,25.44,25.46,25.43,25.45,121200.0,10.7929,10.8014,10.7887,10.7971,121200.0
2011-08-15 09:55:00,25.45,25.48,25.45,25.46,131200.0,10.7971,10.8099,10.7971,10.8014,131200.0
2011-08-15 10:00:00,25.46,25.49,25.45,25.46,141900.0,10.8014,10.8141,10.7971,10.8014,141900.0
2011-08-15 10:05:00,25.46,25.47,25.42,25.43,157300.0,10.8014,10.8056,10.7844,10.7887,157300.0
2011-08-15 10:10:00,25.43,25.5,25.42,25.49,126400.0,10.7887,10.8184,10.7844,10.8141,126400.0
2011-08-15 10:15:00,25.49,25.53,25.48,25.51,139700.0,10.8141,10.8311,10.8099,10.8226,139700.0
2011-08-15 10:20:00,25.51,25.55,25.5,25.53,168100.0,10.8226,10.8396,10.8184,10.8311,168100.0
2011-08-15 10:25:00,25.53,25.58,25.5,25.56,270700.0,10.8311,10.8523,10.8184,10.8438,270700.0
2011-08-15 10:30:00,25.56,25.57,25.51,25.51,156800.0,10.8438,10.848,10.8226,10.8226,156800.0
2011-08-15 10:35:00,25.52,25.55,25.51,25.54,114600.0,10.8268,10.8396,10.8226,10.8353,114600.0
2011-08-15 10:40:00,25.53,25.54,25.49,25.5,121900.0,10.8311,10.8353,10.8141,10.8184,121900.0
2011-08-15 10:45:00,25.5,25.51,25.46,25.47,126600.0,10.8184,10.8226,10.8014,10.8056,126600.0
2011-08-15 10:50:00,25.46,25.52,25.45,25.48,157200.0,10.8014,10.8268,10.7971,10.8099,157200.0
2011-08-15 10:55:00,25.48,25.5,25.45,25.49,113700.0,10.8099,10.8184,10.7971,10.8141,113700.0
2011-08-15 11:00:00,25.49,25.5,25.47,25.49,106900.0,10.8141,10.8184,10.8056,10.8141,106900.0
2011-08-15 11:05:00,25.48,25.52,25.48,25.5,93600.0,10.8099,10.8268,10.8099,10.8184,93600.0
2011-08-15 11:10:00,25.49,25.5,25.47,25.48,83300.0,10.8141,10.8184,10.8056,10.8099,83300.0
2011-08-15 11:15:00,25.48,25.48,25.4,25.41,127100.0,10.8099,10.8099,10.7759,10.7802,127100.0
2011-08-15 11:20:00,25.41,25.43,25.4,25.42,83400.0,10.7802,10.7887,10.7759,10.7844,83400.0
2011-08-15 11:25:00,25.42,25.47,25.42,25.46,141900.0,10.7844,10.8056,10.7844,10.8014,141900.0
2011-08-15 11:30:00,25.46,25.47,25.4,25.42,87900.0,10.8014,10.8056,10.7759,10.7844,87900.0
2011-08-15 11:35:00,25.42,25.44,25.41,25.42,89200.0,10.7844,10.7929,10.7802,10.7844,89200.0
2011-08-15 11:40:00,25.42,25.46,25.42,25.44,57100.0,10.7844,10.8014,10.7844,10.7929,57100.0
2011-08-15 11:45:00,25.45,25.46,25.43,25.44,68700.0,10.7971,10.8014,10.7887,10.7929,68700.0
2011-08-15 11:50:00,25.44,25.45,25.42,25.43,80500.0,10.7929,10.7971,10.7844,10.7887,80500.0
2011-08-15 11:55:00,25.43,25.44,25.42,25.43,46400.0,10.7887,10.7929,10.7844,10.7887,46400.0
2011-08-15 12:00:00,25.44,25.51,25.43,25.51,94600.0,10.7929,10.8226,10.7887,10.8226,94600.0
2011-08-15 12:05:00,25.51,25.54,25.5,25.53,120000.0,10.8226,10.8353,10.8184,10.8311,120000.0
2011-08-15 12:10:00,25.52,25.55,25.51,25.54,83100.0,10.8268,10.8396,10.8226,10.8353,83100.0
2011-08-15 12:15:00,25.54,25.56,25.54,25.55,87100.0,10.8353,10.8438,10.8353,10.8396,87100.0
2011-08-15 12:20:00,25.55,25.59,25.54,25.58,187500.0,10.8396,10.8565,10.8353,10.8523,187500.0
2011-08-15 12:25:00,25.57,25.6,25.57,25.6,56800.0,10.848,10.8608,10.848,10.8608,56800.0
2011-08-15 12:30:00,25.6,25.6,25.59,25.59,56900.0,10.8608,10.8608,10.8565,10.8565,56900.0
2011-08-15 12:35:00,25.59,25.59,25.56,25.58,107100.0,10.8565,10.8565,10.8438,10.8523,107100.0
2011-08-15 12:40:00,25.59,25.64,25.58,25.64,136200.0,10.8565,10.8777,10.8523,10.8777,136200.0
2011-08-15 12:45:00,25.64,25.66,25.63,25.64,99500.0,10.8777,10.8862,10.8735,10.8777,99500.0
2011-08-15 12:50:00,25.65,25.66,25.63,25.64,97400.0,10.882,10.8862,10.8735,10.8777,97400.0
2011-08-15 12:55:00,25.64,25.66,25.63,25.65,62700.0,10.8777,10.8862,10.8735,10.882,62700.0
2011-08-15 13:00:00,25.65,25.68,25.65,25.66,127700.0,10.882,10.8947,10.882,10.8862,127700.0
2011-08-15 13:05:00,25.66,25.66,25.62,25.64,99100.0,10.8862,10.8862,10.8693,10.8777,99100.0
2011-08-15 13:10:00,25.64,25.64,25.57,25.58,97300.0,10.8777,10.8777,10.848,10.8523,97300.0
2011-08-15 13:15:00,25.58,25.63,25.58,25.62,89500.0,10.8523,10.8735,10.8523,10.8693,89500.0
2011-08-15 13:20:00,25.62,25.63,25.6,25.62,62300.0,10.8693,10.8735,10.8608,10.8693,62300.0
2011-08-15 13:25:00,25.62,25.63,25.61,25.63,76400.0,10.8693,10.8735,10.865,10.8735,76400.0
2011-08-15 13:30:00,25.63,25.64,25.61,25.64,82100.0,10.8735,10.8777,10.865,10.8777,82100.0
2011-08-15 13:35:00,25.64,25.66,25.64,25.65,94500.0,10.8777,10.8862,10.8777,10.882,94500.0
2011-08-15 13:40:00,25.65,25.65,25.63,25.65,63600.0,10.882,10.882,10.8735,10.882,63600.0
2011-08-15 13:45:00,25.65,25.65,25.64,25.65,57900.0,10.882,10.882,10.8777,10.882,57900.0
2011-08-15 13:50:00,25.64,25.66,25.64,25.65,64000.0,10.8777,10.8862,10.8777,10.882,64000.0
2011-08-15 13:55:00,25.65,25.67,25.65,25.67,70100.0,10.882,10.8905,10.882,10.8905,70100.0
2011-08-15 14:00:00,25.67,25.68,25.62,25.67,199200.0,10.8905,10.8947,10.8693,10.8905,199200.0
2011-08-15 14:05:00,25.67,25.67,25.62,25.64,109500.0,10.8905,10.8905,10.8693,10.8777,109500.0
2011-08-15 14:10:00,25.63,25.64,25.63,25.64,59100.0,10.8735,10.8777,10.8735,10.8777,59100.0
2011-08-15 14:15:00,25.64,25.68,25.63,25.67,102400.0,10.8777,10.8947,10.8735,10.8905,102400.0
2011-08-15 14:20:00,25.67,25.7,25.66,25.69,98800.0,10.8905,10.9032,10.8862,10.899,98800.0
2011-08-15 14:25:00,25.69,25.7,25.68,25.7,71500.0,10.899,10.9032,10.8947,10.9032,71500.0
2011-08-15 14:30:00,25.7,25.72,25.67,25.68,243600.0,10.9032,10.9117,10.8905,10.8947,243600.0
2011-08-15 14:35:00,25.69,25.7,25.68,25.69,104400.0,10.899,10.9032,10.8947,10.899,104400.0
2011-08-15 14:40:00,25.68,25.7,25.68,25.7,52700.0,10.8947,10.9032,10.8947,10.9032,52700.0
2011-08-15 14:45:00,25.69,25.74,25.69,25.74,107600.0,10.899,10.9202,10.899,10.9202,107600.0
2011-08-15 14:50:00,25.74,25.74,25.7,25.71,158100.0,10.9202,10.9202,10.9032,10.9074,158100.0
2011-08-15 14:55:00,25.71,25.72,25.68,25.7,147800.0,10.9074,10.9117,10.8947,10.9032,147800.0
2011-08-15 15:00:00,25.7,25.7,25.67,25.69,121600.0,10.9032,10.9032,10.8905,10.899,121600.0
2011-08-15 15:05:00,25.69,25.69,25.68,25.69,64400.0,10.899,10.899,10.8947,10.899,64400.0
2011-08-15 15:10:00,25.68,25.7,25.67,25.7,197900.0,10.8947,10.9032,10.8905,10.9032,197900.0
2011-08-15 15:15:00,25.7,25.7,25.69,25.7,106800.0,10.9032,10.9032,10.899,10.9032,106800.0
2011-08-15 15:20:00,25.7,25.71,25.63,25.64,312200.0,10.9032,10.9074,10.8735,10.8777,312200.0
2011-08-15 15:25:00,25.63,25.69,25.62,25.67,357800.0,10.8735,10.899,10.8693,10.8905,357800.0
2011-08-15 15:30:00,25.67,25.69,25.65,25.67,234300.0,10.8905,10.899,10.882,10.8905,234300.0
2011-08-15 15:35:00,25.67,25.69,25.66,25.68,203000.0,10.8905,10.899,10.8862,10.8947,203000.0
2011-08-15 15:40:00,25.68,25.7,25.66,25.69,263400.0,10.8947,10.9032,10.8862,10.899,263400.0
2011-08-15 15:45:00,25.69,25.71,25.65,25.67,353200.0,10.899,10.9074,10.882,10.8905,353200.0
2011-08-15 15:50:00,25.67,25.69,25.65,25.67,379800.0,10.8905,10.899,10.882,10.8905,379800.0
2011-08-15 15:55:00,25.67,25.72,25.66,25.7,894000.0,10.8905,10.9117,10.8862,10.9032,894000.0
2011-08-16 09:30:00,25.59,25.59,25.43,25.49,325000.0,10.8565,10.8565,10.7887,10.8141,325000.0
2011-08-16 09:35:00,25.49,25.54,25.47,25.49,143200.0,10.8141,10.8353,10.8056,10.8141,143200.0
2011-08-16 09:40:00,25.49,25.5,25.43,25.43,160700.0,10.8141,10.8184,10.7887,10.7887,160700.0
2011-08-16 09:45:00,25.44,25.44,25.4,25.42,194700.0,10.7929,10.7929,10.7759,10.7844,194700.0
2011-08-16 09:50:00,25.42,25.45,25.4,25.41,212100.0,10.7844,10.7971,10.7759,10.7802,212100.0
2011-08-16 09:55:00,25.41,25.48,25.41,25.45,155500.0,10.7802,10.8099,10.7802,10.7971,155500.0
2011-08-16 10:00:00,25.45,25.5,25.45,25.49,109900.0,10.7971,10.8184,10.7971,10.8141,109900.0
2011-08-16 10:05:00,25.49,25.5,25.46,25.49,110300.0,10.8141,10.8184,10.8014,10.8141,110300.0
2011-08-16 10:10:00,25.49,25.56,25.49,25.56,113800.0,10.8141,10.8438,10.8141,10.8438,113800.0
2011-08-16 10:15:00,25.56,25.6,25.55,25.58,69800.0,10.8438,10.8608,10.8396,10.8523,69800.0
2011-08-16 10:20:00,25.58,25.59,25.53,25.57,99300.0,10.8523,10.8565,10.8311,10.848,99300.0
2011-08-16 10:25:00,25.57,25.59,25.54,25.57,120300.0,10.848,10.8565,10.8353,10.848,120300.0
2011-08-16 10:30:00,25.57,25.58,25.54,25.57,66700.0,10.848,10.8523,10.8353,10.848,66700.0
2011-08-16 10:35:00,25.56,25.56,25.52,25.52,96700.0,10.8438,10.8438,10.8268,10.8268,96700.0
2011-08-16 10:40:00,25.52,25.53,25.48,25.48,109500.0,10.8268,10.8311,10.8099,10.8099,109500.0
2011-08-16 10:45:00,25.48,25.53,25.46,25.52,105000.0,10.8099,10.8311,10.8014,10.8268,105000.0
2011-08-16 10:50:00,25.53,25.53,25.5,25.53,71300.0,10.8311,10.8311,10.8184,10.8311,71300.0
2011-08-16 10:55:00,25.53,25.55,25.53,25.55,92000.0,10.8311,10.8396,10.8311,10.8396,92000.0
2011-08-16 11:00:00,25.55,25.55,25.51,25.55,85900.0,10.8396,10.8396,10.8226,10.8396,85900.0
2011-08-16 11:05:00,25.55,25.55,25.5,25.51,94300.0,10.8396,10.8396,10.8184,10.8226,94300.0
2011-08-16 11:10:00,25.51,25.55,25.51,25.54,140000.0,10.8226,10.8396,10.8226,10.8353,140000.0
2011-08-16 11:15:00,25.54,25.56,25.53,25.55,117800.0,10.8353,10.8438,10.8311,10.8396,117800.0
2011-08-16 11:20:00,25.55,25.58,25.53,25.56,67300.0,10.8396,10.8523,10.8311,10.8438,67300.0
2011-08-16 11:25:00,25.56,25.62,25.55,25.61,141900.0,10.8438,10.8693,10.8396,10.865,141900.0
2011-08-16 11:30:00,25.6,25.61,25.57,25.6,105600.0,10.8608,10.865,10.848,10.8608,105600.0
2011-08-16 11:35:00,25.6,25.64,25.59,25.61,62500.0,10.8608,10.8777,10.8565,10.865,62500.0
2011-08-16 11:40:00,25.62,25.65,25.59,25.63,90400.0,10.8693,10.882,10.8565,10.8735,90400.0
2011-08-16 11:45:00,25.63,25.65,25.62,25.65,71900.0,10.8735,10.882,10.8693,10.882,71900.0
2011-08-16 11:50:00,25.65,25.67,25.64,25.67,149800.0,10.882,10.8905,10.8777,10.8905,149800.0
2011-08-16 11:55:00,25.67,25.69,25.65,25.69,72900.0,10.8905,10.899,10.882,10.899,72900.0
2011-08-16 12:00:00,25.69,25.7,25.67,25.67,91400.0,10.899,10.9032,10.8905,10.8905,91400.0
2011-08-16 12:05:00,25.67,25.71,25.65,25.71,118300.0,10.8905,10.9074,10.882,10.9074,118300.0
2011-08-16 12:10:00,25.71,25.75,25.61,25.67,309100.0,10.9074,10.9244,10.865,10.8905,309100.0
2011-08-16 12:15:00,25.66,25.69,25.65,25.66,186500.0,10.8862,10.899,10.882,10.8862,186500.0
2011-08-16 12:20:00,25.65,25.71,25.63,25.67,243100.0,10.882,10.9074,10.8735,10.8905,243100.0
2011-08-16 12:25:00,25.67,25.68,25.55,25.56,174800.0,10.8905,10.8947,10.8396,10.8438,174800.0
2011-08-16 12:30:00,25.57,25.59,25.54,25.58,185500.0,10.848,10.8565,10.8353,10.8523,185500.0
2011-08-16 12:35:00,25.59,25.63,25.58,25.6,46100.0,10.8565,10.8735,10.8523,10.8608,46100.0
2011-08-16 12:40:00,25.6,25.62,25.58,25.61,77500.0,10.8608,10.8693,10.8523,10.865,77500.0
2011-08-16 12:45:00,25.6,25.6,25.5,25.54,128700.0,10.8608,10.8608,10.8184,10.8353,128700.0
2011-08-16 12:50:00,25.53,25.57,25.53,25.56,115200.0,10.8311,10.848,10.8311,10.8438,115200.0
2011-08-16 12:55:00,25.56,25.57,25.52,25.53,90400.0,10.8438,10.848,10.8268,10.8311,90400.0
2011-08-16 13:00:00,25.53,25.54,25.46,25.49,143300.0,10.8311,10.8353,10.8014,10.8141,143300.0
2011-08-16 13:05:00,25.49,25.52,25.44,25.52,179500.0,10.8141,10.8268,10.7929,10.8268,179500.0
2011-08-16 13:10:00,25.51,25.56,25.5,25.54,112500.0,10.8226,10.8438,10.8184,10.8353,112500.0
2011-08-16 13:15:00,25.55,25.58,25.51,25.52,100800.0,10.8396,10.8523,10.8226,10.8268,100800.0
2011-08-16 13:20:00,25.51,25.53,25.48,25.52,162100.0,10.8226,10.8311,10.8099,10.8268,162100.0
2011-08-16 13:25:00,25.52,25.53,25.49,25.5,104800.0,10.8268,10.8311,10.8141,10.8184,104800.0
2011-08-16 13:30:00,25.49,25.51,25.48,25.51,113300.0,10.8141,10.8226,10.8099,10.8226,113300.0
2011-08-16 13:35:00,25.51,25.53,25.48,25.49,52600.0,10.8226,10.8311,10.8099,10.8141,52600.0
2011-08-16 13:40:00,25.49,25.52,25.48,25.52,123400.0,10.8141,10.8268,10.8099,10.8268,123400.0
2011-08-16 13:45:00,25.52,25.58,25.51,25.58,64200.0,10.8268,10.8523,10.8226,10.8523,64200.0
2011-08-16 13:50:00,25.58,25.65,25.57,25.64,101500.0,10.8523,10.882,10.848,10.8777,101500.0
2011-08-16 13:55:00,25.64,25.65,25.62,25.64,61000.0,10.8777,10.882,10.8693,10.8777,61000.0
2011-08-16 14:00:00,25.63,25.67,25.63,25.65,82800.0,10.8735,10.8905,10.8735,10.882,82800.0
2011-08-16 14:05:00,25.65,25.68,25.64,25.68,81300.0,10.882,10.8947,10.8777,10.8947,81300.0
2011-08-16 14:10:00,25.68,25.71,25.68,25.69,98400.0,10.8947,10.9074,10.8947,10.899,98400.0
2011-08-16 14:15:00,25.69,25.69,25.66,25.68,80000.0,10.899,10.899,10.8862,10.8947,80000.0
2011-08-16 14:20:00,25.67,25.7,25.67,25.7,104100.0,10.8905,10.9032,10.8905,10.9032,104100.0
2011-08-16 14:25:00,25.7,25.7,25.67,25.69,73900.0,10.9032,10.9032,10.8905,10.899,73900.0
2011-08-16 14:30:00,25.68,25.69,25.64,25.67,161200.0,10.8947,10.899,10.8777,10.8905,161200.0
2011-08-16 14:35:00,25.67,25.69,25.63,25.66,104600.0,10.8905,10.899,10.8735,10.8862,104600.0
2011-08-16 14:40:00,25.65,25.68,25.65,25.68,54600.0,10.882,10.8947,10.882,10.8947,54600.0
2011-08-16 14:45:00,25.68,25.7,25.67,25.7,81300.0,10.8947,10.9032,10.8905,10.9032,81300.0
2011-08-16 14:50:00,25.7,25.7,25.65,25.68,96500.0,10.9032,10.9032,10.882,10.8947,96500.0
2011-08-16 14:55:00,25.68,25.69,25.66,25.68,109400.0,10.8947,10.899,10.8862,10.8947,109400.0
2011-08-16 15:00:00,25.68,25.73,25.67,25.71,142400.0,10.8947,10.9159,10.8905,10.9074,142400.0
2011-08-16 15:05:00,25.71,25.74,25.68,25.71,119500.0,10.9074,10.9202,10.8947,10.9074,119500.0
2011-08-16 15:10:00,25.7,25.71,25.68,25.69,69700.0,10.9032,10.9074,10.8947,10.899,69700.0
2011-08-16 15:15:00,25.69,25.74,25.68,25.73,98100.0,10.899,10.9202,10.8947,10.9159,98100.0
2011-08-16 15:20:00,25.73,25.74,25.71,25.74,102700.0,10.9159,10.9202,10.9074,10.9202,102700.0
2011-08-16 15:25:00,25.74,25.77,25.72,25.75,227100.0,10.9202,10.9329,10.9117,10.9244,227100.0
2011-08-16 15:30:00,25.76,25.76,25.72,25.74,209900.0,10.9287,10.9287,10.9117,10.9202,209900.0
2011-08-16 15:35:00,25.74,25.76,25.73,25.75,169700.0,10.9202,10.9287,10.9159,10.9244,169700.0
2011-08-16 15:40:00,25.75,25.77,25.72,25.76,234600.0,10.9244,10.9329,10.9117,10.9287,234600.0
2011-08-16 15:45:00,25.77,25.77,25.68,25.74,414900.0,10.9329,10.9329,10.8947,10.9202,414900.0
2011-08-16 15:50:00,25.74,25.75,25.69,25.71,300100.0,10.9202,10.9244,10.899,10.9074,300100.0
2011-08-16 15:55:00,25.71,25.72,25.68,25.7,699200.0,10.9074,10.9117,10.8947,10.9032,699200.0
2011-08-17 09:30:00,25.82,25.97,25.79,25.92,350100.0,10.9541,11.0177,10.9414,10.9965,350100.0
2011-08-17 09:35:00,25.92,26.03,25.92,25.97,207000.0,10.9965,11.0432,10.9965,11.0177,207000.0
2011-08-17 09:40:00,25.97,26.0,25.9,25.98,203900.0,11.0177,11.0305,10.988,11.022,203900.0
2011-08-17 09:45:00,25.98,26.05,25.97,26.0,202900.0,11.022,11.0517,11.0177,11.0305,202900.0
2011-08-17 09:50:00,26.0,26.05,25.98,26.05,124400.0,11.0305,11.0517,11.022,11.0517,124400.0
2011-08-17 09:55:00,26.04,26.11,26.04,26.09,216700.0,11.0474,11.0771,11.0474,11.0687,216700.0
2011-08-17 10:00:00,26.09,26.09,26.02,26.04,204800.0,11.0687,11.0687,11.039,11.0474,204800.0
2011-08-17 10:05:00,26.04,26.12,26.04,26.11,176800.0,11.0474,11.0814,11.0474,11.0771,176800.0
2011-08-17 10:10:00,26.11,26.12,26.09,26.11,278500.0,11.0771,11.0814,11.0687,11.0771,278500.0
2011-08-17 10:15:00,26.11,26.15,26.1,26.15,191700.0,11.0771,11.0941,11.0729,11.0941,191700.0
2011-08-17 10:20:00,26.15,26.15,26.11,26.13,147800.0,11.0941,11.0941,11.0771,11.0856,147800.0
2011-08-17 10:25:00,26.12,26.15,26.11,26.14,96900.0,11.0814,11.0941,11.0771,11.0899,96900.0
2011-08-17 10:30:00,26.13,26.13,26.06,26.09,182300.0,11.0856,11.0856,11.0559,11.0687,182300.0
2011-08-17 10:35:00,26.1,26.12,26.08,26.1,179300.0,11.0729,11.0814,11.0644,11.0729,179300.0
2011-08-17 10:40:00,26.1,26.11,26.08,26.08,143100.0,11.0729,11.0771,11.0644,11.0644,143100.0
2011-08-17 10:45:00,26.09,26.11,26.08,26.1,104900.0,11.0687,11.0771,11.0644,11.0729,104900.0
2011-08-17 10:50:00,26.11,26.13,26.06,26.08,139200.0,11.0771,11.0856,11.0559,11.0644,139200.0
2011-08-17 10:55:00,26.08,26.15,26.06,26.14,182300.0,11.0644,11.0941,11.0559,11.0899,182300.0
2011-08-17 11:00:00,26.13,26.15,26.09,26.11,181800.0,11.0856,11.0941,11.0687,11.0771,181800.0
2011-08-17 11:05:00,26.1,26.12,26.1,26.12,155800.0,11.0729,11.0814,11.0729,11.0814,155800.0
2011-08-17 11:10:00,26.12,26.15,26.11,26.13,135800.0,11.0814,11.0941,11.0771,11.0856,135800.0
2011-08-17 11:15:00,26.14,26.15,26.11,26.12,150900.0,11.0899,11.0941,11.0771,11.0814,150900.0
2011-08-17 11:20:00,26.12,26.15,26.12,26.14,87900.0,11.0814,11.0941,11.0814,11.0899,87900.0
2011-08-17 11:25:00,26.13,26.15,26.12,26.15,200000.0,11.0856,11.0941,11.0814,11.0941,200000.0
2011-08-17 11:30:00,26.14,26.15,26.12,26.13,168200.0,11.0899,11.0941,11.0814,11.0856,168200.0
2011-08-17 11:35:00,26.12,26.14,26.11,26.13,84400.0,11.0814,11.0899,11.0771,11.0856,84400.0
2011-08-17 11:40:00,26.13,26.15,26.09,26.09,144400.0,11.0856,11.0941,11.0687,11.0687,144400.0
2011-08-17 11:45:00,26.09,26.13,26.08,26.13,84700.0,11.0687,11.0856,11.0644,11.0856,84700.0
2011-08-17 11:50:00,26.13,26.14,26.1,26.1,141200.0,11.0856,11.0899,11.0729,11.0729,141200.0
2011-08-17 11:55:00,26.1,26.1,26.05,26.07,124100.0,11.0729,11.0729,11.0517,11.0602,124100.0
2011-08-17 12:00:00,26.07,26.1,26.06,26.08,138500.0,11.0602,11.0729,11.0559,11.0644,138500.0
2011-08-17 12:05:00,26.08,26.08,26.05,26.08,399500.0,11.0644,11.0644,11.0517,11.0644,399500.0
2011-08-17 12:10:00,26.07,26.11,26.07,26.11,253700.0,11.0602,11.0771,11.0602,11.0771,253700.0
2011-08-17 12:15:00,26.11,26.11,26.07,26.08,88400.0,11.0771,11.0771,11.0602,11.0644,88400.0
2011-08-17 12:20:00,26.09,26.11,26.08,26.09,113500.0,11.0687,11.0771,11.0644,11.0687,113500.0
2011-08-17 12:25:00,26.09,26.11,26.07,26.11,55500.0,11.0687,11.0771,11.0602,11.0771,55500.0
2011-08-17 12:30:00,26.11,26.15,26.11,26.15,77800.0,11.0771,11.0941,11.0771,11.0941,77800.0
2011-08-17 12:35:00,26.15,26.17,26.14,26.16,209500.0,11.0941,11.1026,11.0899,11.0984,209500.0
2011-08-17 12:40:00,26.16,26.16,26.12,26.13,104600.0,11.0984,11.0984,11.0814,11.0856,104600.0
2011-08-17 12:45:00,26.13,26.13,26.09,26.11,81700.0,11.0856,11.0856,11.0687,11.0771,81700.0
2011-08-17 12:50:00,26.11,26.11,26.06,26.08,66100.0,11.0771,11.0771,11.0559,11.0644,66100.0
2011-08-17 12:55:00,26.07,26.07,26.02,26.05,126000.0,11.0602,11.0602,11.039,11.0517,126000.0
2011-08-17 13:00:00,26.04,26.05,25.99,26.04,126500.0,11.0474,11.0517,11.0262,11.0474,126500.0
2011-08-17 13:05:00,26.03,26.04,25.98,26.01,144400.0,11.0432,11.0474,11.022,11.0347,144400.0
2011-08-17 13:10:00,26.01,26.05,26.0,26.04,60500.0,11.0347,11.0517,11.0305,11.0474,60500.0
2011-08-17 13:15:00,26.04,26.05,26.0,26.05,84700.0,11.0474,11.0517,11.0305,11.0517,84700.0
2011-08-17 13:20:00,26.05,26.05,25.97,25.99,155100.0,11.0517,11.0517,11.0177,11.0262,155100.0
2011-08-17 13:25:00,25.98,26.0,25.93,25.98,121600.0,11.022,11.0305,11.0008,11.022,121600.0
2011-08-17 13:30:00,25.98,26.0,25.96,25.97,53400.0,11.022,11.0305,11.0135,11.0177,53400.0
2011-08-17 13:35:00,25.97,25.98,25.94,25.96,64700.0,11.0177,11.022,11.005,11.0135,64700.0
2011-08-17 13:40:00,25.95,25.95,25.9,25.92,97200.0,11.0093,11.0093,10.988,10.9965,97200.0
2011-08-17 13:45:00,25.92,25.93,25.91,25.93,59800.0,10.9965,11.0008,10.9923,11.0008,59800.0
2011-08-17 13:50:00,25.93,25.96,25.92,25.96,38500.0,11.0008,11.0135,10.9965,11.0135,38500.0
2011-08-17 13:55:00,25.97,25.97,25.94,25.96,70900.0,11.0177,11.0177,11.005,11.0135,70900.0
2011-08-17 14:00:00,25.96,25.98,25.96,25.96,68500.0,11.0135,11.022,11.0135,11.0135,68500.0
2011-08-17 14:05:00,25.97,25.98,25.94,25.95,90900.0,11.0177,11.022,11.005,11.0093,90900.0
2011-08-17 14:10:00,25.95,25.98,25.94,25.95,149100.0,11.0093,11.022,11.005,11.0093,149100.0
2011-08-17 14:15:00,25.95,25.95,25.92,25.94,105700.0,11.0093,11.0093,10.9965,11.005,105700.0
2011-08-17 14:20:00,25.94,25.98,25.94,25.94,133500.0,11.005,11.022,11.005,11.005,133500.0
2011-08-17 14:25:00,25.95,25.95,25.89,25.9,84800.0,11.0093,11.0093,10.9838,10.988,84800.0
2011-08-17 14:30:00,25.9,25.93,25.9,25.91,144100.0,10.988,11.0008,10.988,10.9923,144100.0
2011-08-17 14:35:00,25.92,25.92,25.89,25.9,131000.0,10.9965,10.9965,10.9838,10.988,131000.0
2011-08-17 14:40:00,25.89,25.94,25.89,25.93,78800.0,10.9838,11.005,10.9838,11.0008,78800.0
2011-08-17 14:45:00,25.93,25.95,25.91,25.94,118300.0,11.0008,11.0093,10.9923,11.005,118300.0
2011-08-17 14:50:00,25.94,25.96,25.92,25.96,60500.0,11.005,11.0135,10.9965,11.0135,60500.0
2011-08-17 14:55:00,25.96,25.99,25.96,25.99,78800.0,11.0135,11.0262,11.0135,11.0262,78800.0
2011-08-17 15:00:00,25.99,26.0,25.96,25.97,101500.0,11.0262,11.0305,11.0135,11.0177,101500.0
2011-08-17 15:05:00,25.97,25.98,25.96,25.97,85300.0,11.0177,11.022,11.0135,11.0177,85300.0
2011-08-17 15:10:00,25.97,25.98,25.96,25.96,114200.0,11.0177,11.022,11.0135,11.0135,114200.0
2011-08-17 15:15:00,25.96,25.97,25.92,25.96,155700.0,11.0135,11.0177,10.9965,11.0135,155700.0
2011-08-17 15:20:00,25.97,26.01,25.95,26.0,170900.0,11.0177,11.0347,11.0093,11.0305,170900.0
2011-08-17 15:25:00,26.0,26.01,25.99,26.01,114600.0,11.0305,11.0347,11.0262,11.0347,114600.0
2011-08-17 15:30:00,26.01,26.02,25.97,25.98,160900.0,11.0347,11.039,11.0177,11.022,160900.0
2011-08-17 15:35:00,25.98,25.98,25.95,25.96,234500.0,11.022,11.022,11.0093,11.0135,234500.0
2011-08-17 15:40:00,25.96,25.98,25.94,25.97,294600.0,11.0135,11.022,11.005,11.0177,294600.0
2011-08-17 15:45:00,25.96,26.0,25.96,26.0,431200.0,11.0135,11.0305,11.0135,11.0305,431200.0
2011-08-17 15:50:00,26.0,26.01,25.95,25.98,358400.0,11.0305,11.0347,11.0093,11.022,358400.0
2011-08-17 15:55:00,25.98,26.01,25.97,25.99,746300.0,11.022,11.0347,11.0177,11.0262,746300.0
2011-08-18 09:30:00,25.53,25.88,25.51,25.84,684100.0,10.8311,10.9796,10.8226,10.9626,684100.0
2011-08-18 09:35:00,25.84,25.9,25.73,25.74,377200.0,10.9626,10.988,10.9159,10.9202,377200.0
2011-08-18 09:40:00,25.74,25.76,25.66,25.69,219500.0,10.9202,10.9287,10.8862,10.899,219500.0
2011-08-18 09:45:00,25.69,25.74,25.65,25.69,219800.0,10.899,10.9202,10.882,10.899,219800.0
2011-08-18 09:50:00,25.69,25.73,25.67,25.69,251900.0,10.899,10.9159,10.8905,10.899,251900.0
2011-08-18 09:55:00,25.69,25.78,25.67,25.77,206400.0,10.899,10.9371,10.8905,10.9329,206400.0
2011-08-18 10:00:00,25.76,25.76,25.32,25.49,822000.0,10.9287,10.9287,10.742,10.8141,822000.0
2011-08-18 10:05:00,25.49,25.52,25.31,25.42,470900.0,10.8141,10.8268,10.7377,10.7844,470900.0
2011-08-18 10:10:00,25.41,25.53,25.37,25.53,215200.0,10.7802,10.8311,10.7632,10.8311,215200.0
2011-08-18 10:15:00,25.53,25.58,25.51,25.52,133300.0,10.8311,10.8523,10.8226,10.8268,133300.0
2011-08-18 10:20:00,25.51,25.52,25.43,25.52,216800.0,10.8226,10.8268,10.7887,10.8268,216800.0
2011-08-18 10:25:00,25.52,25.57,25.51,25.55,154800.0,10.8268,10.848,10.8226,10.8396,154800.0
2011-08-18 10:30:00,25.55,25.56,25.49,25.5,172800.0,10.8396,10.8438,10.8141,10.8184,172800.0
2011-08-18 10:35:00,25.5,25.54,25.49,25.5,133900.0,10.8184,10.8353,10.8141,10.8184,133900.0
2011-08-18 10:40:00,25.5,25.5,25.38,25.45,134000.0,10.8184,10.8184,10.7674,10.7971,134000.0
2011-08-18 10:45:00,25.45,25.51,25.4,25.51,113200.0,10.7971,10.8226,10.7759,10.8226,113200.0
2011-08-18 10:50:00,25.51,25.58,25.51,25.58,154000.0,10.8226,10.8523,10.8226,10.8523,154000.0
2011-08-18 10:55:00,25.58,25.58,25.51,25.53,80000.0,10.8523,10.8523,10.8226,10.8311,80000.0
2011-08-18 11:00:00,25.52,25.53,25.45,25.46,125400.0,10.8268,10.8311,10.7971,10.8014,125400.0
2011-08-18 11:05:00,25.47,25.47,25.38,25.38,108800.0,10.8056,10.8056,10.7674,10.7674,108800.0
2011-08-18 11:10:00,25.38,25.47,25.38,25.45,124700.0,10.7674,10.8056,10.7674,10.7971,124700.0
2011-08-18 11:15:00,25.45,25.47,25.38,25.47,125000.0,10.7971,10.8056,10.7674,10.8056,125000.0
2011-08-18 11:20:00,25.47,25.53,25.46,25.52,169300.0,10.8056,10.8311,10.8014,10.8268,169300.0
2011-08-18 11:25:00,25.52,25.62,25.51,25.6,233100.0,10.8268,10.8693,10.8226,10.8608,233100.0
2011-08-18 11:30:00,25.59,25.7,25.57,25.64,251700.0,10.8565,10.9032,10.848,10.8777,251700.0
2011-08-18 11:35:00,25.64,25.67,25.63,25.65,80500.0,10.8777,10.8905,10.8735,10.882,80500.0
2011-08-18 11:40:00,25.65,25.69,25.63,25.68,134100.0,10.882,10.899,10.8735,10.8947,134100.0
2011-08-18 11:45:00,25.68,25.75,25.67,25.74,126300.0,10.8947,10.9244,10.8905,10.9202,126300.0
2011-08-18 11:50:00,25.74,25.75,25.7,25.73,89800.0,10.9202,10.9244,10.9032,10.9159,89800.0
2011-08-18 11:55:00,25.73,25.8,25.72,25.79,305600.0,10.9159,10.9456,10.9117,10.9414,305600.0
2011-08-18 12:00:00,25.78,25.8,25.67,25.7,260800.0,10.9371,10.9456,10.8905,10.9032,260800.0
2011-08-18 12:05:00,25.7,25.72,25.67,25.7,114700.0,10.9032,10.9117,10.8905,10.9032,114700.0
2011-08-18 12:10:00,25.69,25.75,25.68,25.7,219100.0,10.899,10.9244,10.8947,10.9032,219100.0
2011-08-18 12:15:00,25.71,25.73,25.69,25.72,124700.0,10.9074,10.9159,10.899,10.9117,124700.0
2011-08-18 12:20:00,25.72,25.73,25.69,25.7,91000.0,10.9117,10.9159,10.899,10.9032,91000.0
2011-08-18 12:25:00,25.7,25.72,25.69,25.71,116600.0,10.9032,10.9117,10.899,10.9074,116600.0
2011-08-18 12:30:00,25.71,25.75,25.67,25.72,129300.0,10.9074,10.9244,10.8905,10.9117,129300.0
2011-08-18 12:35:00,25.72,25.73,25.67,25.68,68300.0,10.9117,10.9159,10.8905,10.8947,68300.0
2011-08-18 12:40:00,25.68,25.72,25.67,25.7,166100.0,10.8947,10.9117,10.8905,10.9032,166100.0
2011-08-18 12:45:00,25.69,25.71,25.68,25.69,117300.0,10.899,10.9074,10.8947,10.899,117300.0
2011-08-18 12:50:00,25.69,25.7,25.68,25.69,58200.0,10.899,10.9032,10.8947,10.899,58200.0
2011-08-18 12:55:00,25.68,25.71,25.68,25.71,160400.0,10.8947,10.9074,10.8947,10.9074,160400.0
2011-08-18 13:00:00,25.71,25.74,25.7,25.73,73300.0,10.9074,10.9202,10.9032,10.9159,73300.0
2011-08-18 13:05:00,25.72,25.73,25.69,25.7,203600.0,10.9117,10.9159,10.899,10.9032,203600.0
2011-08-18 13:10:00,25.7,25.73,25.69,25.7,118700.0,10.9032,10.9159,10.899,10.9032,118700.0
2011-08-18 13:15:00,25.69,25.7,25.65,25.68,164000.0,10.899,10.9032,10.882,10.8947,164000.0
2011-08-18 13:20:00,25.67,25.71,25.67,25.71,163000.0,10.8905,10.9074,10.8905,10.9074,163000.0
2011-08-18 13:25:00,25.71,25.74,25.7,25.71,77200.0,10.9074,10.9202,10.9032,10.9074,77200.0
2011-08-18 13:30:00,25.71,25.73,25.65,25.65,246900.0,10.9074,10.9159,10.882,10.882,246900.0
2011-08-18 13:35:00,25.65,25.69,25.63,25.64,358100.0,10.882,10.899,10.8735,10.8777,358100.0
2011-08-18 13:40:00,25.65,25.72,25.64,25.71,76700.0,10.882,10.9117,10.8777,10.9074,76700.0
2011-08-18 13:45:00,25.7,25.75,25.69,25.75,78000.0,10.9032,10.9244,10.899,10.9244,78000.0
2011-08-18 13:50:00,25.75,25.76,25.7,25.7,70400.0,10.9244,10.9287,10.9032,10.9032,70400.0
2011-08-18 13:55:00,25.71,25.71,25.67,25.7,188800.0,10.9074,10.9074,10.8905,10.9032,188800.0
2011-08-18 14:00:00,25.7,25.83,25.7,25.8,193000.0,10.9032,10.9584,10.9032,10.9456,193000.0
2011-08-18 14:05:00,25.8,25.81,25.76,25.76,119300.0,10.9456,10.9499,10.9287,10.9287,119300.0
2011-08-18 14:10:00,25.77,25.8,25.75,25.79,254700.0,10.9329,10.9456,10.9244,10.9414,254700.0
2011-08-18 14:15:00,25.79,25.83,25.79,25.83,146700.0,10.9414,10.9584,10.9414,10.9584,146700.0
2011-08-18 14:20:00,25.83,25.91,25.82,25.91,180200.0,10.9584,10.9923,10.9541,10.9923,180200.0
2011-08-18 14:25:00,25.91,25.91,25.81,25.82,116600.0,10.9923,10.9923,10.9499,10.9541,116600.0
2011-08-18 14:30:00,25.82,25.82,25.79,25.81,134100.0,10.9541,10.9541,10.9414,10.9499,134100.0
2011-08-18 14:35:00,25.8,25.85,25.8,25.83,104600.0,10.9456,10.9668,10.9456,10.9584,104600.0
2011-08-18 14:40:00,25.82,25.82,25.77,25.79,256600.0,10.9541,10.9541,10.9329,10.9414,256600.0
2011-08-18 14:45:00,25.79,25.85,25.78,25.83,203900.0,10.9414,10.9668,10.9371,10.9584,203900.0
2011-08-18 14:50:00,25.83,25.83,25.78,25.81,199300.0,10.9584,10.9584,10.9371,10.9499,199300.0
2011-08-18 14:55:00,25.8,25.86,25.75,25.76,157500.0,10.9456,10.9711,10.9244,10.9287,157500.0
2011-08-18 15:00:00,25.75,25.77,25.64,25.64,409700.0,10.9244,10.9329,10.8777,10.8777,409700.0
2011-08-18 15:05:00,25.64,25.74,25.64,25.71,108200.0,10.8777,10.9202,10.8777,10.9074,108200.0
2011-08-18 15:10:00,25.71,25.76,25.7,25.72,139700.0,10.9074,10.9287,10.9032,10.9117,139700.0
2011-08-18 15:15:00,25.73,25.73,25.65,25.67,175100.0,10.9159,10.9159,10.882,10.8905,175100.0
2011-08-18 15:20:00,25.67,25.67,25.63,25.63,199700.0,10.8905,10.8905,10.8735,10.8735,199700.0
2011-08-18 15:25:00,25.64,25.68,25.62,25.68,325800.0,10.8777,10.8947,10.8693,10.8947,325800.0
2011-08-18 15:30:00,25.68,25.7,25.65,25.69,298200.0,10.8947,10.9032,10.882,10.899,298200.0
2011-08-18 15:35:00,25.7,25.71,25.58,25.59,557800.0,10.9032,10.9074,10.8523,10.8565,557800.0
2011-08-18 15:40:00,25.58,25.6,25.53,25.54,512900.0,10.8523,10.8608,10.8311,10.8353,512900.0
2011-08-18 15:45:00,25.53,25.63,25.52,25.62,384800.0,10.8311,10.8735,10.8268,10.8693,384800.0
2011-08-18 15:50:00,25.62,25.79,25.61,25.79,767200.0,10.8693,10.9414,10.865,10.9414,767200.0
2011-08-18 15:55:00,25.78,25.8,25.7,25.7,1218700.0,10.9371,10.9456,10.9032,10.9032,1218700.0
2011-08-19 09:30:00,25.47,25.62,25.47,25.59,1828900.0,10.8056,10.8693,10.8056,10.8565,1828900.0
2011-08-19 09:35:00,25.61,25.8,25.58,25.74,261000.0,10.865,10.9456,10.8523,10.9202,261000.0
2011-08-19 09:40:00,25.73,25.91,25.71,25.88,464300.0,10.9159,10.9923,10.9074,10.9796,464300.0
2011-08-19 09:45:00,25.88,25.89,25.74,25.79,258400.0,10.9796,10.9838,10.9202,10.9414,258400.0
2011-08-19 09:50:00,25.79,25.83,25.75,25.81,110600.0,10.9414,10.9584,10.9244,10.9499,110600.0
2011-08-19 09:55:00,25.8,25.97,25.79,25.96,186100.0,10.9456,11.0177,10.9414,11.0135,186100.0
2011-08-19 10:00:00,25.96,26.0,25.94,25.99,221400.0,11.0135,11.0305,11.005,11.0262,221400.0
2011-08-19 10:05:00,25.99,26.04,25.96,26.03,253900.0,11.0262,11.0474,11.0135,11.0432,253900.0
2011-08-19 10:10:00,26.03,26.08,26.0,26.03,204900.0,11.0432,11.0644,11.0305,11.0432,204900.0
2011-08-19 10:15:00,26.03,26.1,26.02,26.09,234500.0,11.0432,11.0729,11.039,11.0687,234500.0
2011-08-19 10:20:00,26.1,26.1,26.05,26.09,157900.0,11.0729,11.0729,11.0517,11.0687,157900.0
2011-08-19 10:25:00,26.1,26.24,26.1,26.18,412300.0,11.0729,11.1323,11.0729,11.1068,412300.0
2011-08-19 10:30:00,26.18,26.19,26.09,26.1,171200.0,11.1068,11.1111,11.0687,11.0729,171200.0
2011-08-19 10:35:00,26.1,26.12,25.98,25.99,236500.0,11.0729,11.0814,11.022,11.0262,236500.0
2011-08-19 10:40:00,26.0,26.01,25.95,25.96,318500.0,11.0305,11.0347,11.0093,11.0135,318500.0
2011-08-19 10:45:00,25.97,26.01,25.95,26.0,203400.0,11.0177,11.0347,11.0093,11.0305,203400.0
2011-08-19 10:50:00,26.0,26.05,25.99,26.05,125800.0,11.0305,11.0517,11.0262,11.0517,125800.0
2011-08-19 10:55:00,26.04,26.08,26.0,26.0,128200.0,11.0474,11.0644,11.0305,11.0305,128200.0
2011-08-19 11:00:00,26.0,26.02,25.97,26.01,173400.0,11.0305,11.039,11.0177,11.0347,173400.0
2011-08-19 11:05:00,26.01,26.03,25.97,25.98,283600.0,11.0347,11.0432,11.0177,11.022,283600.0
2011-08-19 11:10:00,25.99,26.0,25.92,25.93,184700.0,11.0262,11.0305,10.9965,11.0008,184700.0
2011-08-19 11:15:00,25.93,25.98,25.92,25.97,319700.0,11.0008,11.022,10.9965,11.0177,319700.0
2011-08-19 11:20:00,25.96,26.07,25.95,26.07,171400.0,11.0135,11.0602,11.0093,11.0602,171400.0
2011-08-19 11:25:00,26.07,26.08,26.02,26.02,149500.0,11.0602,11.0644,11.039,11.039,149500.0
2011-08-19 11:30:00,26.03,26.14,26.03,26.08,299500.0,11.0432,11.0899,11.0432,11.0644,299500.0
2011-08-19 11:35:00,26.08,26.1,26.03,26.1,375600.0,11.0644,11.0729,11.0432,11.0729,375600.0
2011-08-19 11:40:00,26.09,26.14,26.09,26.14,229000.0,11.0687,11.0899,11.0687,11.0899,229000.0
2011-08-19 11:45:00,26.13,26.14,26.1,26.12,72600.0,11.0856,11.0899,11.0729,11.0814,72600.0
2011-08-19 11:50:00,26.12,26.15,26.1,26.14,64200.0,11.0814,11.0941,11.0729,11.0899,64200.0
2011-08-19 11:55:00,26.15,26.15,26.08,26.14,163400.0,11.0941,11.0941,11.0644,11.0899,163400.0
2011-08-19 12:00:00,26.14,26.14,26.05,26.06,76000.0,11.0899,11.0899,11.0517,11.0559,76000.0
2011-08-19 12:05:00,26.05,26.09,26.04,26.05,101900.0,11.0517,11.0687,11.0474,11.0517,101900.0
2011-08-19 12:10:00,26.05,26.11,26.04,26.11,53500.0,11.0517,11.0771,11.0474,11.0771,53500.0
2011-08-19 12:15:00,26.11,26.12,26.09,26.09,122300.0,11.0771,11.0814,11.0687,11.0687,122300.0
2011-08-19 12:20:00,26.09,26.1,26.06,26.08,198800.0,11.0687,11.0729,11.0559,11.0644,198800.0
2011-08-19 12:25:00,26.08,26.14,26.08,26.14,61800.0,11.0644,11.0899,11.0644,11.0899,61800.0
2011-08-19 12:30:00,26.13,26.14,26.11,26.14,90000.0,11.0856,11.0899,11.0771,11.0899,90000.0
2011-08-19 12:35:00,26.14,26.14,26.1,26.1,154900.0,11.0899,11.0899,11.0729,11.0729,154900.0
2011-08-19 12:40:00,26.11,26.13,26.1,26.11,46000.0,11.0771,11.0856,11.0729,11.0771,46000.0
2011-08-19 12:45:00,26.11,26.14,26.1,26.13,86400.0,11.0771,11.0899,11.0729,11.0856,86400.0
2011-08-19 12:50:00,26.13,26.13,26.1,26.12,38700.0,11.0856,11.0856,11.0729,11.0814,38700.0
2011-08-19 12:55:00,26.12,26.13,26.1,26.11,83400.0,11.0814,11.0856,11.0729,11.0771,83400.0
2011-08-19 13:00:00,26.1,26.1,26.05,26.09,114300.0,11.0729,11.0729,11.0517,11.0687,114300.0
2011-08-19 13:05:00,26.09,26.14,26.08,26.14,100300.0,11.0687,11.0899,11.0644,11.0899,100300.0
2011-08-19 13:10:00,26.14,26.16,26.13,26.14,150000.0,11.0899,11.0984,11.0856,11.0899,150000.0
2011-08-19 13:15:00,26.15,26.16,26.12,26.16,140100.0,11.0941,11.0984,11.0814,11.0984,140100.0
2011-08-19 13:20:00,26.16,26.16,26.12,26.13,38200.0,11.0984,11.0984,11.0814,11.0856,38200.0
2011-08-19 13:25:00,26.12,26.14,26.1,26.14,57200.0,11.0814,11.0899,11.0729,11.0899,57200.0
2011-08-19 13:30:00,26.13,26.13,26.03,26.03,206600.0,11.0856,11.0856,11.0432,11.0432,206600.0
2011-08-19 13:35:00,26.04,26.11,26.04,26.1,151400.0,11.0474,11.0771,11.0474,11.0729,151400.0
2011-08-19 13:40:00,26.11,26.11,26.05,26.05,122100.0,11.0771,11.0771,11.0517,11.0517,122100.0
2011-08-19 13:45:00,26.04,26.1,26.03,26.09,104500.0,11.0474,11.0729,11.0432,11.0687,104500.0
2011-08-19 13:50:00,26.1,26.1,26.05,26.07,80700.0,11.0729,11.0729,11.0517,11.0602,80700.0
2011-08-19 13:55:00,26.07,26.13,26.07,26.11,84400.0,11.0602,11.0856,11.0602,11.0771,84400.0
2011-08-19 14:00:00,26.1,26.13,26.07,26.08,110000.0,11.0729,11.0856,11.0602,11.0644,110000.0
2011-08-19 14:05:00,26.08,26.08,26.0,26.05,183400.0,11.0644,11.0644,11.0305,11.0517,183400.0
2011-08-19 14:10:00,26.06,26.07,26.03,26.06,109800.0,11.0559,11.0602,11.0432,11.0559,109800.0
2011-08-19 14:15:00,26.07,26.07,26.0,26.02,148300.0,11.0602,11.0602,11.0305,11.039,148300.0
2011-08-19 14:20:00,26.01,26.02,25.93,25.95,224800.0,11.0347,11.039,11.0008,11.0093,224800.0
2011-08-19 14:25:00,25.95,25.99,25.93,25.97,179700.0,11.0093,11.0262,11.0008,11.0177,179700.0
2011-08-19 14:30:00,25.97,25.97,25.89,25.89,89600.0,11.0177,11.0177,10.9838,10.9838,89600.0
2011-08-19 14:35:00,25.89,25.94,25.88,25.94,158200.0,10.9838,11.005,10.9796,11.005,158200.0
2011-08-19 14:40:00,25.94,25.95,25.9,25.93,211900.0,11.005,11.0093,10.988,11.0008,211900.0
2011-08-19 14:45:00,25.92,25.93,25.84,25.86,209900.0,10.9965,11.0008,10.9626,10.9711,209900.0
2011-08-19 14:50:00,25.86,25.86,25.78,25.83,279700.0,10.9711,10.9711,10.9371,10.9584,279700.0
2011-08-19 14:55:00,25.84,25.85,25.79,25.8,194100.0,10.9626,10.9668,10.9414,10.9456,194100.0
2011-08-19 15:00:00,25.8,25.81,25.75,25.78,224200.0,10.9456,10.9499,10.9244,10.9371,224200.0
2011-08-19 15:05:00,25.78,25.79,25.73,25.75,151100.0,10.9371,10.9414,10.9159,10.9244,151100.0
2011-08-19 15:10:00,25.75,25.78,25.75,25.76,170500.0,10.9244,10.9371,10.9244,10.9287,170500.0
2011-08-19 15:15:00,25.76,25.77,25.68,25.72,250300.0,10.9287,10.9329,10.8947,10.9117,250300.0
2011-08-19 15:20:00,25.72,25.81,25.71,25.79,261300.0,10.9117,10.9499,10.9074,10.9414,261300.0
2011-08-19 15:25:00,25.79,25.83,25.76,25.81,369800.0,10.9414,10.9584,10.9287,10.9499,369800.0
2011-08-19 15:30:00,25.81,25.82,25.72,25.73,296600.0,10.9499,10.9541,10.9117,10.9159,296600.0
2011-08-19 15:35:00,25.73,25.78,25.69,25.78,293600.0,10.9159,10.9371,10.899,10.9371,293600.0
2011-08-19 15:40:00,25.78,25.79,25.73,25.77,330000.0,10.9371,10.9414,10.9159,10.9329,330000.0
2011-08-19 15:45:00,25.77,25.83,25.75,25.8,461100.0,10.9329,10.9584,10.9244,10.9456,461100.0
2011-08-19 15:50:00,25.8,25.84,25.76,25.78,597000.0,10.9456,10.9626,10.9287,10.9371,597000.0
2011-08-19 15:55:00,25.77,25.78,25.7,25.73,753500.0,10.9329,10.9371,10.9032,10.9159,753500.0
2011-08-22 09:30:00,26.23,26.24,25.93,25.95,411600.0,11.1281,11.1323,11.0008,11.0093,411600.0
2011-08-22 09:35:00,25.95,26.07,25.93,25.97,318800.0,11.0093,11.0602,11.0008,11.0177,318800.0
2011-08-22 09:40:00,25.97,25.99,25.93,25.93,140400.0,11.0177,11.0262,11.0008,11.0008,140400.0
2011-08-22 09:45:00,25.94,25.94,25.85,25.9,287500.0,11.005,11.005,10.9668,10.988,287500.0
2011-08-22 09:50:00,25.89,25.9,25.86,25.89,102300.0,10.9838,10.988,10.9711,10.9838,102300.0
2011-08-22 09:55:00,25.88,25.89,25.85,25.87,111100.0,10.9796,10.9838,10.9668,10.9753,111100.0
2011-08-22 10:00:00,25.87,25.88,25.79,25.84,172400.0,10.9753,10.9796,10.9414,10.9626,172400.0
2011-08-22 10:05:00,25.84,25.86,25.8,25.84,146400.0,10.9626,10.9711,10.9456,10.9626,146400.0
2011-08-22 10:10:00,25.84,25.84,25.79,25.82,198000.0,10.9626,10.9626,10.9414,10.9541,198000.0
2011-08-22 10:15:00,25.82,25.84,25.8,25.82,138100.0,10.9541,10.9626,10.9456,10.9541,138100.0
2011-08-22 10:20:00,25.83,25.83,25.76,25.82,218400.0,10.9584,10.9584,10.9287,10.9541,218400.0
2011-08-22 10:25:00,25.82,25.85,25.82,25.85,112600.0,10.9541,10.9668,10.9541,10.9668,112600.0
2011-08-22 10:30:00,25.85,25.85,25.83,25.85,92000.0,10.9668,10.9668,10.9584,10.9668,92000.0
2011-08-22 10:35:00,25.85,25.85,25.81,25.81,166300.0,10.9668,10.9668,10.9499,10.9499,166300.0
2011-08-22 10:40:00,25.81,25.84,25.79,25.82,157500.0,10.9499,10.9626,10.9414,10.9541,157500.0
2011-08-22 10:45:00,25.83,25.84,25.81,25.83,83200.0,10.9584,10.9626,10.9499,10.9584,83200.0
2011-08-22 10:50:00,25.83,25.84,25.75,25.77,107400.0,10.9584,10.9626,10.9244,10.9329,107400.0
2011-08-22 10:55:00,25.77,25.77,25.71,25.73,145400.0,10.9329,10.9329,10.9074,10.9159,145400.0
2011-08-22 11:00:00,25.73,25.79,25.72,25.79,280900.0,10.9159,10.9414,10.9117,10.9414,280900.0
2011-08-22 11:05:00,25.79,25.88,25.78,25.87,333500.0,10.9414,10.9796,10.9371,10.9753,333500.0
2011-08-22 11:10:00,25.87,25.87,25.8,25.81,138100.0,10.9753,10.9753,10.9456,10.9499,138100.0
2011-08-22 11:15:00,25.81,25.82,25.74,25.75,92900.0,10.9499,10.9541,10.9202,10.9244,92900.0
2011-08-22 11:20:00,25.75,25.8,25.74,25.8,76200.0,10.9244,10.9456,10.9202,10.9456,76200.0
2011-08-22 11:25:00,25.8,25.81,25.78,25.8,97900.0,10.9456,10.9499,10.9371,10.9456,97900.0
2011-08-22 11:30:00,25.81,25.85,25.81,25.82,125400.0,10.9499,10.9668,10.9499,10.9541,125400.0
2011-08-22 11:35:00,25.82,25.82,25.76,25.79,73800.0,10.9541,10.9541,10.9287,10.9414,73800.0
2011-08-22 11:40:00,25.79,25.81,25.74,25.78,94100.0,10.9414,10.9499,10.9202,10.9371,94100.0
2011-08-22 11:45:00,25.78,25.8,25.77,25.78,84800.0,10.9371,10.9456,10.9329,10.9371,84800.0
2011-08-22 11:50:00,25.78,25.78,25.71,25.75,119800.0,10.9371,10.9371,10.9074,10.9244,119800.0
2011-08-22 11:55:00,25.75,25.77,25.72,25.76,63100.0,10.9244,10.9329,10.9117,10.9287,63100.0
2011-08-22 12:00:00,25.76,25.81,25.76,25.8,70500.0,10.9287,10.9499,10.9287,10.9456,70500.0
2011-08-22 12:05:00,25.79,25.81,25.79,25.8,73200.0,10.9414,10.9499,10.9414,10.9456,73200.0
2011-08-22 12:10:00,25.8,25.81,25.79,25.8,36500.0,10.9456,10.9499,10.9414,10.9456,36500.0
2011-08-22 12:15:00,25.8,25.8,25.75,25.78,94400.0,10.9456,10.9456,10.9244,10.9371,94400.0
2011-08-22 12:20:00,25.78,25.81,25.77,25.78,59400.0,10.9371,10.9499,10.9329,10.9371,59400.0
2011-08-22 12:25:00,25.78,25.79,25.74,25.74,93400.0,10.9371,10.9414,10.9202,10.9202,93400.0
2011-08-22 12:30:00,25.75,25.77,25.7,25.71,70600.0,10.9244,10.9329,10.9032,10.9074,70600.0
2011-08-22 12:35:00,25.71,25.72,25.7,25.72,71000.0,10.9074,10.9117,10.9032,10.9117,71000.0
2011-08-22 12:40:00,25.71,25.74,25.68,25.73,96700.0,10.9074,10.9202,10.8947,10.9159,96700.0
2011-08-22 12:45:00,25.73,25.8,25.73,25.78,63100.0,10.9159,10.9456,10.9159,10.9371,63100.0
2011-08-22 12:50:00,25.79,25.8,25.76,25.79,30000.0,10.9414,10.9456,10.9287,10.9414,30000.0
2011-08-22 12:55:00,25.8,25.83,25.8,25.83,83600.0,10.9456,10.9584,10.9456,10.9584,83600.0
2011-08-22 13:00:00,25.83,25.86,25.8,25.85,156200.0,10.9584,10.9711,10.9456,10.9668,156200.0
2011-08-22 13:05:00,25.85,25.86,25.81,25.81,104500.0,10.9668,10.9711,10.9499,10.9499,104500.0
2011-08-22 13:10:00,25.81,25.82,25.79,25.81,61800.0,10.9499,10.9541,10.9414,10.9499,61800.0
2011-08-22 13:15:00,25.8,25.83,25.8,25.81,79800.0,10.9456,10.9584,10.9456,10.9499,79800.0
2011-08-22 13:20:00,25.81,25.85,25.8,25.83,71400.0,10.9499,10.9668,10.9456,10.9584,71400.0
2011-08-22 13:25:00,25.83,25.84,25.79,25.8,66500.0,10.9584,10.9626,10.9414,10.9456,66500.0
2011-08-22 13:30:00,25.8,25.83,25.74,25.75,121100.0,10.9456,10.9584,10.9202,10.9244,121100.0
2011-08-22 13:35:00,25.75,25.77,25.74,25.76,72500.0,10.9244,10.9329,10.9202,10.9287,72500.0
2011-08-22 13:40:00,25.77,25.85,25.77,25.84,133700.0,10.9329,10.9668,10.9329,10.9626,133700.0
2011-08-22 13:45:00,25.84,25.85,25.82,25.83,101400.0,10.9626,10.9668,10.9541,10.9584,101400.0
2011-08-22 13:50:00,25.84,25.85,25.8,25.81,187100.0,10.9626,10.9668,10.9456,10.9499,187100.0
2011-08-22 13:55:00,25.82,25.89,25.81,25.89,119100.0,10.9541,10.9838,10.9499,10.9838,119100.0
2011-08-22 14:00:00,25.89,25.91,25.86,25.88,134800.0,10.9838,10.9923,10.9711,10.9796,134800.0
2011-08-22 14:05:00,25.88,25.94,25.88,25.91,48800.0,10.9796,11.005,10.9796,10.9923,48800.0
2011-08-22 14:10:00,25.9,25.95,25.9,25.93,98200.0,10.988,11.0093,10.988,11.0008,98200.0
2011-08-22 14:15:00,25.94,25.97,25.87,25.89,206000.0,11.005,11.0177,10.9753,10.9838,206000.0
2011-08-22 14:20:00,25.89,25.94,25.88,25.92,95700.0,10.9838,11.005,10.9796,10.9965,95700.0
2011-08-22 14:25:00,25.92,25.94,25.89,25.93,54800.0,10.9965,11.005,10.9838,11.0008,54800.0
2011-08-22 14:30:00,25.93,25.94,25.89,25.92,86200.0,11.0008,11.005,10.9838,10.9965,86200.0
2011-08-22 14:35:00,25.92,25.95,25.89,25.91,158300.0,10.9965,11.0093,10.9838,10.9923,158300.0
2011-08-22 14:40:00,25.91,25.92,25.89,25.91,203100.0,10.9923,10.9965,10.9838,10.9923,203100.0
2011-08-22 14:45:00,25.9,25.92,25.89,25.89,89200.0,10.988,10.9965,10.9838,10.9838,89200.0
2011-08-22 14:50:00,25.9,25.9,25.82,25.83,136300.0,10.988,10.988,10.9541,10.9584,136300.0
2011-08-22 14:55:00,25.83,25.85,25.8,25.82,139600.0,10.9584,10.9668,10.9456,10.9541,139600.0
2011-08-22 15:00:00,25.8,25.88,25.8,25.87,172800.0,10.9456,10.9796,10.9456,10.9753,172800.0
2011-08-22 15:05:00,25.87,25.92,25.86,25.89,107500.0,10.9753,10.9965,10.9711,10.9838,107500.0
2011-08-22 15:10:00,25.88,25.94,25.87,25.93,64900.0,10.9796,11.005,10.9753,11.0008,64900.0
2011-08-22 15:15:00,25.92,25.95,25.92,25.92,109600.0,10.9965,11.0093,10.9965,10.9965,109600.0
2011-08-22 15:20:00,25.93,25.97,25.89,25.96,163900.0,11.0008,11.0177,10.9838,11.0135,163900.0
2011-08-22 15:25:00,25.96,25.97,25.92,25.95,147200.0,11.0135,11.0177,10.9965,11.0093,147200.0
2011-08-22 15:30:00,25.94,25.97,25.94,25.95,130000.0,11.005,11.0177,11.005,11.0093,130000.0
2011-08-22 15:35:00,25.95,25.97,25.92,25.93,234300.0,11.0093,11.0177,10.9965,11.0008,234300.0
2011-08-22 15:40:00,25.92,25.99,25.91,25.98,176800.0,10.9965,11.0262,10.9923,11.022,176800.0
2011-08-22 15:45:00,25.99,26.0,25.87,25.89,279000.0,11.0262,11.0305,10.9753,10.9838,279000.0
2011-08-22 15:50:00,25.9,25.9,25.8,25.83,349100.0,10.988,10.988,10.9456,10.9584,349100.0
2011-08-22 15:55:00,25.83,25.86,25.8,25.84,421100.0,10.9584,10.9711,10.9456,10.9626,421100.0
2011-08-23 09:30:00,25.98,26.06,25.91,26.01,193800.0,11.022,11.0559,10.9923,11.0347,193800.0
2011-08-23 09:35:00,26.01,26.03,25.85,25.88,212900.0,11.0347,11.0432,10.9668,10.9796,212900.0
2011-08-23 09:40:00,25.89,25.97,25.87,25.9,281400.0,10.9838,11.0177,10.9753,10.988,281400.0
2011-08-23 09:45:00,25.9,25.95,25.87,25.94,117800.0,10.988,11.0093,10.9753,11.005,117800.0
2011-08-23 09:50:00,25.94,25.98,25.91,25.98,92500.0,11.005,11.022,10.9923,11.022,92500.0
2011-08-23 09:55:00,25.98,26.01,25.89,25.89,173000.0,11.022,11.0347,10.9838,10.9838,173000.0
2011-08-23 10:00:00,25.9,26.01,25.88,25.96,288400.0,10.988,11.0347,10.9796,11.0135,288400.0
2011-08-23 10:05:00,25.96,26.03,25.95,25.98,257600.0,11.0135,11.0432,11.0093,11.022,257600.0
2011-08-23 10:10:00,25.98,25.99,25.95,25.96,135300.0,11.022,11.0262,11.0093,11.0135,135300.0
2011-08-23 10:15:00,25.96,25.98,25.94,25.96,157400.0,11.0135,11.022,11.005,11.0135,157400.0
2011-08-23 10:20:00,25.96,25.98,25.89,25.91,165000.0,11.0135,11.022,10.9838,10.9923,165000.0
2011-08-23 10:25:00,25.91,25.98,25.91,25.97,236900.0,10.9923,11.022,10.9923,11.0177,236900.0
2011-08-23 10:30:00,25.97,25.99,25.93,25.94,135600.0,11.0177,11.0262,11.0008,11.005,135600.0
2011-08-23 10:35:00,25.95,26.0,25.94,25.99,116900.0,11.0093,11.0305,11.005,11.0262,116900.0
2011-08-23 10:40:00,25.99,26.0,25.98,25.99,94100.0,11.0262,11.0305,11.022,11.0262,94100.0
2011-08-23 10:45:00,26.0,26.0,25.99,26.0,33100.0,11.0305,11.0305,11.0262,11.0305,33100.0
2011-08-23 10:50:00,25.99,26.0,25.95,25.99,136600.0,11.0262,11.0305,11.0093,11.0262,136600.0
2011-08-23 10:55:00,25.99,26.0,25.96,25.97,125200.0,11.0262,11.0305,11.0135,11.0177,125200.0
2011-08-23 11:00:00,25.97,26.0,25.97,25.98,94000.0,11.0177,11.0305,11.0177,11.022,94000.0
2011-08-23 11:05:00,25.99,25.99,25.95,25.99,133400.0,11.0262,11.0262,11.0093,11.0262,133400.0
2011-08-23 11:10:00,25.99,26.04,25.97,26.04,197000.0,11.0262,11.0474,11.0177,11.0474,197000.0
2011-08-23 11:15:00,26.04,26.06,26.03,26.05,142100.0,11.0474,11.0559,11.0432,11.0517,142100.0
2011-08-23 11:20:00,26.04,26.06,26.01,26.05,162500.0,11.0474,11.0559,11.0347,11.0517,162500.0
2011-08-23 11:25:00,26.05,26.06,26.04,26.05,107600.0,11.0517,11.0559,11.0474,11.0517,107600.0
2011-08-23 11:30:00,26.06,26.1,26.06,26.09,181300.0,11.0559,11.0729,11.0559,11.0687,181300.0
2011-08-23 11:35:00,26.1,26.15,26.09,26.14,152900.0,11.0729,11.0941,11.0687,11.0899,152900.0
2011-08-23 11:40:00,26.14,26.16,26.12,26.15,109400.0,11.0899,11.0984,11.0814,11.0941,109400.0
2011-08-23 11:45:00,26.16,26.18,26.14,26.15,125600.0,11.0984,11.1068,11.0899,11.0941,125600.0
2011-08-23 11:50:00,26.16,26.2,26.15,26.18,78300.0,11.0984,11.1153,11.0941,11.1068,78300.0
2011-08-23 11:55:00,26.18,26.2,26.17,26.19,186800.0,11.1068,11.1153,11.1026,11.1111,186800.0
2011-08-23 12:00:00,26.19,26.19,26.1,26.12,129100.0,11.1111,11.1111,11.0729,11.0814,129100.0
2011-08-23 12:05:00,26.12,26.15,26.1,26.15,74000.0,11.0814,11.0941,11.0729,11.0941,74000.0
2011-08-23 12:10:00,26.15,26.15,26.12,26.13,153800.0,11.0941,11.0941,11.0814,11.0856,153800.0
2011-08-23 12:15:00,26.13,26.13,26.11,26.12,57200.0,11.0856,11.0856,11.0771,11.0814,57200.0
2011-08-23 12:20:00,26.13,26.15,26.11,26.14,61300.0,11.0856,11.0941,11.0771,11.0899,61300.0
2011-08-23 12:25:00,26.14,26.17,26.12,26.17,121300.0,11.0899,11.1026,11.0814,11.1026,121300.0
2011-08-23 12:30:00,26.17,26.21,26.16,26.2,217400.0,11.1026,11.1196,11.0984,11.1153,217400.0
2011-08-23 12:35:00,26.2,26.24,26.2,26.24,283300.0,11.1153,11.1323,11.1153,11.1323,283300.0
2011-08-23 12:40:00,26.23,26.28,26.22,26.26,331400.0,11.1281,11.1493,11.1238,11.1408,331400.0
2011-08-23 12:45:00,26.27,26.27,26.22,26.23,110600.0,11.145,11.145,11.1238,11.1281,110600.0
2011-08-23 12:50:00,26.23,26.3,26.23,26.29,142800.0,11.1281,11.1577,11.1281,11.1535,142800.0
2011-08-23 12:55:00,26.3,26.3,26.24,26.27,207200.0,11.1577,11.1577,11.1323,11.145,207200.0
2011-08-23 13:00:00,26.26,26.3,26.26,26.29,127200.0,11.1408,11.1577,11.1408,11.1535,127200.0
2011-08-23 13:05:00,26.29,26.3,26.27,26.27,66500.0,11.1535,11.1577,11.145,11.145,66500.0
2011-08-23 13:10:00,26.27,26.28,26.22,26.24,77100.0,11.145,11.1493,11.1238,11.1323,77100.0
2011-08-23 13:15:00,26.24,26.25,26.2,26.22,72700.0,11.1323,11.1365,11.1153,11.1238,72700.0
2011-08-23 13:20:00,26.22,26.24,26.2,26.21,114100.0,11.1238,11.1323,11.1153,11.1196,114100.0
2011-08-23 13:25:00,26.2,26.23,26.18,26.21,67900.0,11.1153,11.1281,11.1068,11.1196,67900.0
2011-08-23 13:30:00,26.21,26.23,26.17,26.17,87000.0,11.1196,11.1281,11.1026,11.1026,87000.0
2011-08-23 13:35:00,26.18,26.19,26.16,26.19,54900.0,11.1068,11.1111,11.0984,11.1111,54900.0
2011-08-23 13:40:00,26.19,26.22,26.17,26.2,73800.0,11.1111,11.1238,11.1026,11.1153,73800.0
2011-08-23 13:45:00,26.21,26.24,26.2,26.22,101900.0,11.1196,11.1323,11.1153,11.1238,101900.0
2011-08-23 13:50:00,26.22,26.23,26.13,26.19,239300.0,11.1238,11.1281,11.0856,11.1111,239300.0
2011-08-23 13:55:00,26.19,26.2,26.14,26.19,160300.0,11.1111,11.1153,11.0899,11.1111,160300.0
2011-08-23 14:00:00,26.19,26.21,26.16,26.21,98100.0,11.1111,11.1196,11.0984,11.1196,98100.0
2011-08-23 14:05:00,26.21,26.23,26.16,26.17,111000.0,11.1196,11.1281,11.0984,11.1026,111000.0
2011-08-23 14:10:00,26.17,26.18,26.08,26.09,140900.0,11.1026,11.1068,11.0644,11.0687,140900.0
2011-08-23 14:15:00,26.1,26.18,26.1,26.17,117400.0,11.0729,11.1068,11.0729,11.1026,117400.0
2011-08-23 14:20:00,26.16,26.19,26.15,26.18,120900.0,11.0984,11.1111,11.0941,11.1068,120900.0
2011-08-23 14:25:00,26.18,26.24,26.18,26.21,100500.0,11.1068,11.1323,11.1068,11.1196,100500.0
2011-08-23 14:30:00,26.21,26.28,26.2,26.24,169200.0,11.1196,11.1493,11.1153,11.1323,169200.0
2011-08-23 14:35:00,26.24,26.28,26.22,26.27,150600.0,11.1323,11.1493,11.1238,11.145,150600.0
2011-08-23 14:40:00,26.27,26.28,26.26,26.26,113900.0,11.145,11.1493,11.1408,11.1408,113900.0
2011-08-23 14:45:00,26.27,26.3,26.26,26.3,72400.0,11.145,11.1577,11.1408,11.1577,72400.0
2011-08-23 14:50:00,26.3,26.31,26.27,26.3,126000.0,11.1577,11.162,11.145,11.1577,126000.0
2011-08-23 14:55:00,26.29,26.29,26.24,26.26,81100.0,11.1535,11.1535,11.1323,11.1408,81100.0
2011-08-23 15:00:00,26.26,26.39,26.26,26.37,207300.0,11.1408,11.1959,11.1408,11.1874,207300.0
2011-08-23 15:05:00,26.37,26.4,26.34,26.39,195600.0,11.1874,11.2002,11.1747,11.1959,195600.0
2011-08-23 15:10:00,26.4,26.45,26.39,26.44,183700.0,11.2002,11.2214,11.1959,11.2171,183700.0
2011-08-23 15:15:00,26.44,26.44,26.38,26.41,150500.0,11.2171,11.2171,11.1917,11.2044,150500.0
2011-08-23 15:20:00,26.41,26.41,26.38,26.38,137800.0,11.2044,11.2044,11.1917,11.1917,137800.0
2011-08-23 15:25:00,26.38,26.4,26.31,26.33,122800.0,11.1917,11.2002,11.162,11.1705,122800.0
2011-08-23 15:30:00,26.33,26.33,26.26,26.29,144100.0,11.1705,11.1705,11.1408,11.1535,144100.0
2011-08-23 15:35:00,26.29,26.33,26.28,26.33,230500.0,11.1535,11.1705,11.1493,11.1705,230500.0
2011-08-23 15:40:00,26.33,26.38,26.33,26.38,277000.0,11.1705,11.1917,11.1705,11.1917,277000.0
2011-08-23 15:45:00,26.38,26.4,26.35,26.35,337900.0,11.1917,11.2002,11.179,11.179,337900.0
2011-08-23 15:50:00,26.35,26.37,26.32,26.36,417900.0,11.179,11.1874,11.1662,11.1832,417900.0
2011-08-23 15:55:00,26.36,26.42,26.36,26.42,852200.0,11.1832,11.2087,11.1832,11.2087,852200.0
2011-08-24 09:30:00,26.32,26.37,26.27,26.33,197900.0,11.1662,11.1874,11.145,11.1705,197900.0
2011-08-24 09:35:00,26.34,26.34,26.26,26.27,146100.0,11.1747,11.1747,11.1408,11.145,146100.0
2011-08-24 09:40:00,26.27,26.33,26.26,26.29,101100.0,11.145,11.1705,11.1408,11.1535,101100.0
2011-08-24 09:45:00,26.29,26.37,26.26,26.37,93200.0,11.1535,11.1874,11.1408,11.1874,93200.0
2011-08-24 09:50:00,26.37,26.43,26.36,26.43,110100.0,11.1874,11.2129,11.1832,11.2129,110100.0
2011-08-24 09:55:00,26.43,26.48,26.42,26.45,131800.0,11.2129,11.2341,11.2087,11.2214,131800.0
2011-08-24 10:00:00,26.45,26.5,26.42,26.48,132200.0,11.2214,11.2426,11.2087,11.2341,132200.0
2011-08-24 10:05:00,26.48,26.52,26.46,26.48,140500.0,11.2341,11.2511,11.2256,11.2341,140500.0
2011-08-24 10:10:00,26.49,26.55,26.47,26.51,152600.0,11.2384,11.2638,11.2299,11.2468,152600.0
2011-08-24 10:15:00,26.51,26.53,26.48,26.5,99500.0,11.2468,11.2553,11.2341,11.2426,99500.0
2011-08-24 10:20:00,26.49,26.52,26.44,26.5,142400.0,11.2384,11.2511,11.2171,11.2426,142400.0
2011-08-24 10:25:00,26.5,26.5,26.46,26.47,59800.0,11.2426,11.2426,11.2256,11.2299,59800.0
2011-08-24 10:30:00,26.47,26.53,26.42,26.44,119700.0,11.2299,11.2553,11.2087,11.2171,119700.0
2011-08-24 10:35:00,26.45,26.47,26.43,26.46,63700.0,11.2214,11.2299,11.2129,11.2256,63700.0
2011-08-24 10:40:00,26.46,26.47,26.43,26.44,56500.0,11.2256,11.2299,11.2129,11.2171,56500.0
2011-08-24 10:45:00,26.45,26.45,26.36,26.37,112900.0,11.2214,11.2214,11.1832,11.1874,112900.0
2011-08-24 10:50:00,26.38,26.41,26.36,26.39,101800.0,11.1917,11.2044,11.1832,11.1959,101800.0
2011-08-24 10:55:00,26.4,26.46,26.37,26.43,105100.0,11.2002,11.2256,11.1874,11.2129,105100.0
2011-08-24 11:00:00,26.43,26.47,26.41,26.47,114000.0,11.2129,11.2299,11.2044,11.2299,114000.0
2011-08-24 11:05:00,26.46,26.5,26.45,26.46,132500.0,11.2256,11.2426,11.2214,11.2256,132500.0
2011-08-24 11:10:00,26.45,26.48,26.41,26.42,101300.0,11.2214,11.2341,11.2044,11.2087,101300.0
2011-08-24 11:15:00,26.43,26.43,26.41,26.42,69600.0,11.2129,11.2129,11.2044,11.2087,69600.0
2011-08-24 11:20:00,26.43,26.49,26.41,26.47,121800.0,11.2129,11.2384,11.2044,11.2299,121800.0
2011-08-24 11:25:00,26.46,26.49,26.45,26.47,88300.0,11.2256,11.2384,11.2214,11.2299,88300.0
2011-08-24 11:30:00,26.46,26.46,26.42,26.42,94600.0,11.2256,11.2256,11.2087,11.2087,94600.0
2011-08-24 11:35:00,26.43,26.47,26.42,26.43,99600.0,11.2129,11.2299,11.2087,11.2129,99600.0
2011-08-24 11:40:00,26.44,26.44,26.41,26.42,58200.0,11.2171,11.2171,11.2044,11.2087,58200.0
2011-08-24 11:45:00,26.42,26.42,26.36,26.39,75400.0,11.2087,11.2087,11.1832,11.1959,75400.0
2011-08-24 11:50:00,26.39,26.46,26.39,26.44,79400.0,11.1959,11.2256,11.1959,11.2171,79400.0
2011-08-24 11:55:00,26.44,26.45,26.39,26.41,60300.0,11.2171,11.2214,11.1959,11.2044,60300.0
2011-08-24 12:00:00,26.41,26.41,26.34,26.35,71600.0,11.2044,11.2044,11.1747,11.179,71600.0
2011-08-24 12:05:00,26.35,26.38,26.34,26.34,76200.0,11.179,11.1917,11.1747,11.1747,76200.0
2011-08-24 12:10:00,26.34,26.36,26.32,26.35,43700.0,11.1747,11.1832,11.1662,11.179,43700.0
2011-08-24 12:15:00,26.35,26.36,26.32,26.32,50500.0,11.179,11.1832,11.1662,11.1662,50500.0
2011-08-24 12:20:00,26.32,26.33,26.3,26.32,22900.0,11.1662,11.1705,11.1577,11.1662,22900.0
2011-08-24 12:25:00,26.31,26.33,26.3,26.33,37700.0,11.162,11.1705,11.1577,11.1705,37700.0
2011-08-24 12:30:00,26.33,26.35,26.32,26.34,50600.0,11.1705,11.179,11.1662,11.1747,50600.0
2011-08-24 12:35:00,26.34,26.36,26.33,26.36,38000.0,11.1747,11.1832,11.1705,11.1832,38000.0
2011-08-24 12:40:00,26.36,26.39,26.34,26.38,47600.0,11.1832,11.1959,11.1747,11.1917,47600.0
2011-08-24 12:45:00,26.37,26.38,26.33,26.35,75800.0,11.1874,11.1917,11.1705,11.179,75800.0
2011-08-24 12:50:00,26.35,26.37,26.34,26.37,42800.0,11.179,11.1874,11.1747,11.1874,42800.0
2011-08-24 12:55:00,26.36,26.39,26.36,26.38,74700.0,11.1832,11.1959,11.1832,11.1917,74700.0
2011-08-24 13:00:00,26.37,26.39,26.34,26.37,69100.0,11.1874,11.1959,11.1747,11.1874,69100.0
2011-08-24 13:05:00,26.37,26.38,26.35,26.35,33900.0,11.1874,11.1917,11.179,11.179,33900.0
2011-08-24 13:10:00,26.35,26.39,26.34,26.39,49800.0,11.179,11.1959,11.1747,11.1959,49800.0
2011-08-24 13:15:00,26.39,26.43,26.38,26.43,44100.0,11.1959,11.2129,11.1917,11.2129,44100.0
2011-08-24 13:20:00,26.43,26.49,26.42,26.47,74600.0,11.2129,11.2384,11.2087,11.2299,74600.0
2011-08-24 13:25:00,26.46,26.48,26.43,26.48,66600.0,11.2256,11.2341,11.2129,11.2341,66600.0
2011-08-24 13:30:00,26.48,26.49,26.43,26.44,60800.0,11.2341,11.2384,11.2129,11.2171,60800.0
2011-08-24 13:35:00,26.43,26.46,26.43,26.46,79800.0,11.2129,11.2256,11.2129,11.2256,79800.0
2011-08-24 13:40:00,26.45,26.46,26.41,26.42,65900.0,11.2214,11.2256,11.2044,11.2087,65900.0
2011-08-24 13:45:00,26.42,26.43,26.39,26.42,89200.0,11.2087,11.2129,11.1959,11.2087,89200.0
2011-08-24 13:50:00,26.42,26.42,26.38,26.41,53800.0,11.2087,11.2087,11.1917,11.2044,53800.0
2011-08-24 13:55:00,26.41,26.44,26.39,26.44,65200.0,11.2044,11.2171,11.1959,11.2171,65200.0
2011-08-24 14:00:00,26.43,26.44,26.39,26.41,69700.0,11.2129,11.2171,11.1959,11.2044,69700.0
2011-08-24 14:05:00,26.4,26.44,26.39,26.44,85600.0,11.2002,11.2171,11.1959,11.2171,85600.0
2011-08-24 14:10:00,26.43,26.45,26.42,26.43,106000.0,11.2129,11.2214,11.2087,11.2129,106000.0
2011-08-24 14:15:00,26.44,26.44,26.38,26.4,108200.0,11.2171,11.2171,11.1917,11.2002,108200.0
2011-08-24 14:20:00,26.4,26.4,26.35,26.36,91000.0,11.2002,11.2002,11.179,11.1832,91000.0
2011-08-24 14:25:00,26.35,26.38,26.34,26.36,121000.0,11.179,11.1917,11.1747,11.1832,121000.0
2011-08-24 14:30:00,26.35,26.37,26.33,26.37,119100.0,11.179,11.1874,11.1705,11.1874,119100.0
2011-08-24 14:35:00,26.37,26.37,26.35,26.36,77800.0,11.1874,11.1874,11.179,11.1832,77800.0
2011-08-24 14:40:00,26.36,26.41,26.36,26.41,89700.0,11.1832,11.2044,11.1832,11.2044,89700.0
2011-08-24 14:45:00,26.41,26.41,26.36,26.37,85400.0,11.2044,11.2044,11.1832,11.1874,85400.0
2011-08-24 14:50:00,26.36,26.4,26.36,26.4,91000.0,11.1832,11.2002,11.1832,11.2002,91000.0
2011-08-24 14:55:00,26.4,26.4,26.36,26.39,132600.0,11.2002,11.2002,11.1832,11.1959,132600.0
2011-08-24 15:00:00,26.38,26.39,26.36,26.37,99900.0,11.1917,11.1959,11.1832,11.1874,99900.0
2011-08-24 15:05:00,26.37,26.38,26.35,26.36,92200.0,11.1874,11.1917,11.179,11.1832,92200.0
2011-08-24 15:10:00,26.36,26.39,26.35,26.39,129600.0,11.1832,11.1959,11.179,11.1959,129600.0
2011-08-24 15:15:00,26.38,26.42,26.38,26.4,218300.0,11.1917,11.2087,11.1917,11.2002,218300.0
2011-08-24 15:20:00,26.4,26.42,26.38,26.41,148700.0,11.2002,11.2087,11.1917,11.2044,148700.0
2011-08-24 15:25:00,26.4,26.42,26.38,26.38,172200.0,11.2002,11.2087,11.1917,11.1917,172200.0
2011-08-24 15:30:00,26.39,26.42,26.38,26.42,213000.0,11.1959,11.2087,11.1917,11.2087,213000.0
2011-08-24 15:35:00,26.42,26.44,26.41,26.44,127100.0,11.2087,11.2171,11.2044,11.2171,127100.0
2011-08-24 15:40:00,26.44,26.47,26.41,26.46,255800.0,11.2171,11.2299,11.2044,11.2256,255800.0
2011-08-24 15:45:00,26.46,26.46,26.39,26.42,305400.0,11.2256,11.2256,11.1959,11.2087,305400.0
2011-08-24 15:50:00,26.42,26.46,26.41,26.44,289600.0,11.2087,11.2256,11.2044,11.2171,289600.0
2011-08-24 15:55:00,26.45,26.46,26.4,26.46,581600.0,11.2214,11.2256,11.2002,11.2256,581600.0
2011-08-25 09:30:00,26.55,26.55,26.47,26.5,191400.0,11.2638,11.2638,11.2299,11.2426,191400.0
2011-08-25 09:35:00,26.49,26.5,26.41,26.42,171400.0,11.2384,11.2426,11.2044,11.2087,171400.0
2011-08-25 09:40:00,26.42,26.52,26.41,26.52,141600.0,11.2087,11.2511,11.2044,11.2511,141600.0
2011-08-25 09:45:00,26.52,26.52,26.39,26.41,145300.0,11.2511,11.2511,11.1959,11.2044,145300.0
2011-08-25 09:50:00,26.41,26.42,26.3,26.3,185100.0,11.2044,11.2087,11.1577,11.1577,185100.0
2011-08-25 09:55:00,26.3,26.31,26.18,26.19,240400.0,11.1577,11.162,11.1068,11.1111,240400.0
2011-08-25 10:00:00,26.19,26.2,26.13,26.14,306700.0,11.1111,11.1153,11.0856,11.0899,306700.0
2011-08-25 10:05:00,26.14,26.22,26.1,26.2,244300.0,11.0899,11.1238,11.0729,11.1153,244300.0
2011-08-25 10:10:00,26.23,26.25,26.19,26.24,197200.0,11.1281,11.1365,11.1111,11.1323,197200.0
2011-08-25 10:15:00,26.24,26.25,26.08,26.11,289700.0,11.1323,11.1365,11.0644,11.0771,289700.0
2011-08-25 10:20:00,26.1,26.1,26.0,26.03,408300.0,11.0729,11.0729,11.0305,11.0432,408300.0
2011-08-25 10:25:00,26.03,26.07,25.96,26.06,227300.0,11.0432,11.0602,11.0135,11.0559,227300.0
2011-08-25 10:30:00,26.05,26.09,26.03,26.06,163100.0,11.0517,11.0687,11.0432,11.0559,163100.0
2011-08-25 10:35:00,26.06,26.06,26.0,26.0,197700.0,11.0559,11.0559,11.0305,11.0305,197700.0
2011-08-25 10:40:00,26.01,26.04,25.97,25.98,180500.0,11.0347,11.0474,11.0177,11.022,180500.0
2011-08-25 10:45:00,25.97,26.0,25.94,25.95,178400.0,11.0177,11.0305,11.005,11.0093,178400.0
2011-08-25 10:50:00,25.95,26.03,25.95,26.0,117700.0,11.0093,11.0432,11.0093,11.0305,117700.0
2011-08-25 10:55:00,26.0,26.07,25.98,26.03,177300.0,11.0305,11.0602,11.022,11.0432,177300.0
2011-08-25 11:00:00,26.04,26.06,25.94,25.96,233900.0,11.0474,11.0559,11.005,11.0135,233900.0
2011-08-25 11:05:00,25.95,25.97,25.92,25.92,121400.0,11.0093,11.0177,10.9965,10.9965,121400.0
2011-08-25 11:10:00,25.93,25.98,25.89,25.97,191400.0,11.0008,11.022,10.9838,11.0177,191400.0
2011-08-25 11:15:00,25.97,26.01,25.95,25.98,136100.0,11.0177,11.0347,11.0093,11.022,136100.0
2011-08-25 11:20:00,25.99,26.0,25.96,25.97,129400.0,11.0262,11.0305,11.0135,11.0177,129400.0
2011-08-25 11:25:00,25.97,25.97,25.9,25.92,149300.0,11.0177,11.0177,10.988,10.9965,149300.0
2011-08-25 11:30:00,25.92,25.95,25.91,25.95,92500.0,10.9965,11.0093,10.9923,11.0093,92500.0
2011-08-25 11:35:00,25.95,25.96,25.92,25.94,107400.0,11.0093,11.0135,10.9965,11.005,107400.0
2011-08-25 11:40:00,25.95,26.0,25.94,25.95,150500.0,11.0093,11.0305,11.005,11.0093,150500.0
2011-08-25 11:45:00,25.95,25.96,25.93,25.94,102600.0,11.0093,11.0135,11.0008,11.005,102600.0
2011-08-25 11:50:00,25.94,25.98,25.94,25.97,138500.0,11.005,11.022,11.005,11.0177,138500.0
2011-08-25 11:55:00,25.97,26.03,25.96,26.01,276100.0,11.0177,11.0432,11.0135,11.0347,276100.0
2011-08-25 12:00:00,26.02,26.1,26.02,26.09,152600.0,11.039,11.0729,11.039,11.0687,152600.0
2011-08-25 12:05:00,26.09,26.09,25.99,26.0,130500.0,11.0687,11.0687,11.0262,11.0305,130500.0
2011-08-25 12:10:00,26.0,26.03,26.0,26.03,45000.0,11.0305,11.0432,11.0305,11.0432,45000.0
2011-08-25 12:15:00,26.02,26.04,26.01,26.01,74100.0,11.039,11.0474,11.0347,11.0347,74100.0
2011-08-25 12:20:00,26.0,26.02,25.98,25.99,66400.0,11.0305,11.039,11.022,11.0262,66400.0
2011-08-25 12:25:00,25.99,26.02,25.99,26.02,45300.0,11.0262,11.039,11.0262,11.039,45300.0
2011-08-25 12:30:00,26.02,26.02,25.97,25.98,81600.0,11.039,11.039,11.0177,11.022,81600.0
2011-08-25 12:35:00,25.98,26.0,25.94,26.0,86000.0,11.022,11.0305,11.005,11.0305,86000.0
2011-08-25 12:40:00,26.0,26.02,25.98,25.99,66000.0,11.0305,11.039,11.022,11.0262,66000.0
2011-08-25 12:45:00,26.0,26.0,25.94,25.96,94200.0,11.0305,11.0305,11.005,11.0135,94200.0
2011-08-25 12:50:00,25.97,25.98,25.93,25.97,102500.0,11.0177,11.022,11.0008,11.0177,102500.0
2011-08-25 12:55:00,25.97,25.99,25.97,25.98,133800.0,11.0177,11.0262,11.0177,11.022,133800.0
2011-08-25 13:00:00,25.99,26.02,25.97,26.01,95100.0,11.0262,11.039,11.0177,11.0347,95100.0
2011-08-25 13:05:00,26.01,26.04,26.0,26.0,114000.0,11.0347,11.0474,11.0305,11.0305,114000.0
2011-08-25 13:10:00,26.0,26.01,25.98,25.99,80500.0,11.0305,11.0347,11.022,11.0262,80500.0
2011-08-25 13:15:00,25.99,26.01,25.97,26.01,67400.0,11.0262,11.0347,11.0177,11.0347,67400.0
2011-08-25 13:20:00,26.01,26.03,25.99,26.01,112100.0,11.0347,11.0432,11.0262,11.0347,112100.0
2011-08-25 13:25:00,26.01,26.02,25.98,26.02,60700.0,11.0347,11.039,11.022,11.039,60700.0
2011-08-25 13:30:00,26.02,26.02,25.97,25.99,101100.0,11.039,11.039,11.0177,11.0262,101100.0
2011-08-25 13:35:00,25.99,26.06,25.98,26.06,112900.0,11.0262,11.0559,11.022,11.0559,112900.0
2011-08-25 13:40:00,26.06,26.07,26.0,26.02,147000.0,11.0559,11.0602,11.0305,11.039,147000.0
2011-08-25 13:45:00,26.02,26.03,25.95,25.95,144600.0,11.039,11.0432,11.0093,11.0093,144600.0
2011-08-25 13:50:00,25.96,25.99,25.95,25.98,184000.0,11.0135,11.0262,11.0093,11.022,184000.0
2011-08-25 13:55:00,25.97,26.03,25.96,26.01,81400.0,11.0177,11.0432,11.0135,11.0347,81400.0
2011-08-25 14:00:00,26.02,26.02,25.97,25.99,86900.0,11.039,11.039,11.0177,11.0262,86900.0
2011-08-25 14:05:00,25.98,26.0,25.97,25.98,89500.0,11.022,11.0305,11.0177,11.022,89500.0
2011-08-25 14:10:00,25.98,26.01,25.97,25.99,74000.0,11.022,11.0347,11.0177,11.0262,74000.0
2011-08-25 14:15:00,25.99,26.06,25.98,26.06,114900.0,11.0262,11.0559,11.022,11.0559,114900.0
2011-08-25 14:20:00,26.06,26.07,26.0,26.02,143500.0,11.0559,11.0602,11.0305,11.039,143500.0
2011-08-25 14:25:00,26.02,26.03,25.98,26.03,87200.0,11.039,11.0432,11.022,11.0432,87200.0
2011-08-25 14:30:00,26.03,26.05,26.01,26.05,75100.0,11.0432,11.0517,11.0347,11.0517,75100.0
2011-08-25 14:35:00,26.06,26.09,26.05,26.08,93300.0,11.0559,11.0687,11.0517,11.0644,93300.0
2011-08-25 14:40:00,26.09,26.09,26.07,26.09,75800.0,11.0687,11.0687,11.0602,11.0687,75800.0
2011-08-25 14:45:00,26.09,26.1,26.04,26.05,73200.0,11.0687,11.0729,11.0474,11.0517,73200.0
2011-08-25 14:50:00,26.05,26.06,26.03,26.05,83500.0,11.0517,11.0559,11.0432,11.0517,83500.0
2011-08-25 14:55:00,26.05,26.05,26.03,26.03,85600.0,11.0517,11.0517,11.0432,11.0432,85600.0
2011-08-25 15:00:00,26.02,26.03,26.0,26.01,99700.0,11.039,11.0432,11.0305,11.0347,99700.0
2011-08-25 15:05:00,26.01,26.04,26.0,26.02,72300.0,11.0347,11.0474,11.0305,11.039,72300.0
2011-08-25 15:10:00,26.02,26.02,25.99,26.02,103500.0,11.039,11.039,11.0262,11.039,103500.0
2011-08-25 15:15:00,26.01,26.1,26.01,26.1,126900.0,11.0347,11.0729,11.0347,11.0729,126900.0
2011-08-25 15:20:00,26.1,26.13,26.09,26.1,143100.0,11.0729,11.0856,11.0687,11.0729,143100.0
2011-08-25 15:25:00,26.09,26.1,26.04,26.05,112800.0,11.0687,11.0729,11.0474,11.0517,112800.0
2011-08-25 15:30:00,26.04,26.05,26.01,26.01,174100.0,11.0474,11.0517,11.0347,11.0347,174100.0
2011-08-25 15:35:00,26.01,26.03,25.98,25.99,168600.0,11.0347,11.0432,11.022,11.0262,168600.0
2011-08-25 15:40:00,26.0,26.0,25.95,25.98,252200.0,11.0305,11.0305,11.0093,11.022,252200.0
2011-08-25 15:45:00,25.98,26.03,25.95,26.02,419300.0,11.022,11.0432,11.0093,11.039,419300.0
2011-08-25 15:50:00,26.02,26.02,25.97,25.99,333800.0,11.039,11.039,11.0177,11.0262,333800.0
2011-08-25 15:55:00,26.0,26.03,25.99,26.02,752600.0,11.0305,11.0432,11.0262,11.039,752600.0
2011-08-26 09:30:00,26.02,26.1,25.97,26.01,263600.0,11.039,11.0729,11.0177,11.0347,263600.0
2011-08-26 09:35:00,26.02,26.02,25.91,25.92,269200.0,11.039,11.039,10.9923,10.9965,269200.0
2011-08-26 09:40:00,25.92,25.99,25.91,25.98,265300.0,10.9965,11.0262,10.9923,11.022,265300.0
2011-08-26 09:45:00,25.98,25.99,25.91,25.98,123800.0,11.022,11.0262,10.9923,11.022,123800.0
2011-08-26 09:50:00,25.98,26.01,25.9,25.91,196300.0,11.022,11.0347,10.988,10.9923,196300.0
2011-08-26 09:55:00,25.91,25.98,25.91,25.95,106100.0,10.9923,11.022,10.9923,11.0093,106100.0
2011-08-26 10:00:00,25.96,25.97,25.72,25.73,616200.0,11.0135,11.0177,10.9117,10.9159,616200.0
2011-08-26 10:05:00,25.73,25.77,25.61,25.73,305700.0,10.9159,10.9329,10.865,10.9159,305700.0
2011-08-26 10:10:00,25.74,25.77,25.63,25.71,179600.0,10.9202,10.9329,10.8735,10.9074,179600.0
2011-08-26 10:15:00,25.71,25.78,25.71,25.78,154900.0,10.9074,10.9371,10.9074,10.9371,154900.0
2011-08-26 10:20:00,25.77,25.89,25.76,25.83,151100.0,10.9329,10.9838,10.9287,10.9584,151100.0
2011-08-26 10:25:00,25.84,25.96,25.84,25.88,132600.0,10.9626,11.0135,10.9626,10.9796,132600.0
2011-08-26 10:30:00,25.89,25.91,25.76,25.78,124900.0,10.9838,10.9923,10.9287,10.9371,124900.0
2011-08-26 10:35:00,25.79,25.83,25.78,25.79,144100.0,10.9414,10.9584,10.9371,10.9414,144100.0
2011-08-26 10:40:00,25.79,25.86,25.79,25.86,125100.0,10.9414,10.9711,10.9414,10.9711,125100.0
2011-08-26 10:45:00,25.86,26.05,25.86,26.02,204700.0,10.9711,11.0517,10.9711,11.039,204700.0
2011-08-26 10:50:00,26.02,26.07,26.0,26.03,123200.0,11.039,11.0602,11.0305,11.0432,123200.0
2011-08-26 10:55:00,26.02,26.05,25.99,25.99,109100.0,11.039,11.0517,11.0262,11.0262,109100.0
2011-08-26 11:00:00,25.98,26.04,25.96,26.02,164600.0,11.022,11.0474,11.0135,11.039,164600.0
2011-08-26 11:05:00,26.02,26.08,26.0,26.05,115400.0,11.039,11.0644,11.0305,11.0517,115400.0
2011-08-26 11:10:00,26.05,26.16,26.05,26.14,147900.0,11.0517,11.0984,11.0517,11.0899,147900.0
2011-08-26 11:15:00,26.14,26.24,26.14,26.18,282200.0,11.0899,11.1323,11.0899,11.1068,282200.0
2011-08-26 11:20:00,26.18,26.21,26.15,26.17,181400.0,11.1068,11.1196,11.0941,11.1026,181400.0
2011-08-26 11:25:00,26.17,26.22,26.15,26.17,186700.0,11.1026,11.1238,11.0941,11.1026,186700.0
2011-08-26 11:30:00,26.17,26.26,26.16,26.26,177300.0,11.1026,11.1408,11.0984,11.1408,177300.0
2011-08-26 11:35:00,26.26,26.3,26.25,26.27,199800.0,11.1408,11.1577,11.1365,11.145,199800.0
2011-08-26 11:40:00,26.26,26.27,26.21,26.25,171800.0,11.1408,11.145,11.1196,11.1365,171800.0
2011-08-26 11:45:00,26.25,26.28,26.2,26.23,110300.0,11.1365,11.1493,11.1153,11.1281,110300.0
2011-08-26 11:50:00,26.23,26.27,26.23,26.27,104300.0,11.1281,11.145,11.1281,11.145,104300.0
2011-08-26 11:55:00,26.27,26.27,26.21,26.22,167500.0,11.145,11.145,11.1196,11.1238,167500.0
2011-08-26 12:00:00,26.22,26.3,26.22,26.29,163700.0,11.1238,11.1577,11.1238,11.1535,163700.0
2011-08-26 12:05:00,26.29,26.33,26.28,26.33,147700.0,11.1535,11.1705,11.1493,11.1705,147700.0
2011-08-26 12:10:00,26.33,26.38,26.32,26.34,125500.0,11.1705,11.1917,11.1662,11.1747,125500.0
2011-08-26 12:15:00,26.34,26.36,26.33,26.34,100900.0,11.1747,11.1832,11.1705,11.1747,100900.0
2011-08-26 12:20:00,26.33,26.37,26.32,26.35,84300.0,11.1705,11.1874,11.1662,11.179,84300.0
2011-08-26 12:25:00,26.35,26.38,26.33,26.38,110600.0,11.179,11.1917,11.1705,11.1917,110600.0
2011-08-26 12:30:00,26.38,26.39,26.33,26.34,124100.0,11.1917,11.1959,11.1705,11.1747,124100.0
2011-08-26 12:35:00,26.34,26.35,26.3,26.31,110300.0,11.1747,11.179,11.1577,11.162,110300.0
2011-08-26 12:40:00,26.31,26.33,26.28,26.3,76100.0,11.162,11.1705,11.1493,11.1577,76100.0
2011-08-26 12:45:00,26.29,26.3,26.27,26.29,87300.0,11.1535,11.1577,11.145,11.1535,87300.0
2011-08-26 12:50:00,26.29,26.32,26.28,26.29,94100.0,11.1535,11.1662,11.1493,11.1535,94100.0
2011-08-26 12:55:00,26.29,26.32,26.29,26.31,114300.0,11.1535,11.1662,11.1535,11.162,114300.0
2011-08-26 13:00:00,26.31,26.31,26.28,26.29,82500.0,11.162,11.162,11.1493,11.1535,82500.0
2011-08-26 13:05:00,26.3,26.33,26.28,26.32,149600.0,11.1577,11.1705,11.1493,11.1662,149600.0
2011-08-26 13:10:00,26.32,26.33,26.3,26.31,44000.0,11.1662,11.1705,11.1577,11.162,44000.0
2011-08-26 13:15:00,26.3,26.33,26.29,26.3,45700.0,11.1577,11.1705,11.1535,11.1577,45700.0
2011-08-26 13:20:00,26.3,26.31,26.29,26.3,63300.0,11.1577,11.162,11.1535,11.1577,63300.0
2011-08-26 13:25:00,26.3,26.35,26.29,26.35,109800.0,11.1577,11.179,11.1535,11.179,109800.0
2011-08-26 13:30:00,26.34,26.35,26.31,26.31,37300.0,11.1747,11.179,11.162,11.162,37300.0
2011-08-26 13:35:00,26.31,26.34,26.29,26.3,114800.0,11.162,11.1747,11.1535,11.1577,114800.0
2011-08-26 13:40:00,26.3,26.36,26.3,26.32,103200.0,11.1577,11.1832,11.1577,11.1662,103200.0
2011-08-26 13:45:00,26.32,26.33,26.3,26.3,84800.0,11.1662,11.1705,11.1577,11.1577,84800.0
2011-08-26 13:50:00,26.3,26.3,26.26,26.28,98900.0,11.1577,11.1577,11.1408,11.1493,98900.0
2011-08-26 13:55:00,26.27,26.3,26.27,26.29,88200.0,11.145,11.1577,11.145,11.1535,88200.0
2011-08-26 14:00:00,26.29,26.32,26.28,26.28,147500.0,11.1535,11.1662,11.1493,11.1493,147500.0
2011-08-26 14:05:00,26.28,26.28,26.25,26.27,155000.0,11.1493,11.1493,11.1365,11.145,155000.0
2011-08-26 14:10:00,26.26,26.27,26.25,26.27,165300.0,11.1408,11.145,11.1365,11.145,165300.0
2011-08-26 14:15:00,26.26,26.28,26.25,26.26,122700.0,11.1408,11.1493,11.1365,11.1408,122700.0
2011-08-26 14:20:00,26.26,26.27,26.26,26.27,63600.0,11.1408,11.145,11.1408,11.145,63600.0
2011-08-26 14:25:00,26.27,26.27,26.24,26.25,353100.0,11.145,11.145,11.1323,11.1365,353100.0
2011-08-26 14:30:00,26.25,26.28,26.25,26.28,106900.0,11.1365,11.1493,11.1365,11.1493,106900.0
2011-08-26 14:35:00,26.28,26.28,26.25,26.26,240500.0,11.1493,11.1493,11.1365,11.1408,240500.0
2011-08-26 14:40:00,26.26,26.28,26.25,26.27,166400.0,11.1408,11.1493,11.1365,11.145,166400.0
2011-08-26 14:45:00,26.28,26.3,26.26,26.28,96400.0,11.1493,11.1577,11.1408,11.1493,96400.0
2011-08-26 14:50:00,26.29,26.3,26.26,26.26,92200.0,11.1535,11.1577,11.1408,11.1408,92200.0
2011-08-26 14:55:00,26.26,26.27,26.25,26.26,85200.0,11.1408,11.145,11.1365,11.1408,85200.0
2011-08-26 15:00:00,26.25,26.26,26.21,26.24,258000.0,11.1365,11.1408,11.1196,11.1323,258000.0
2011-08-26 15:05:00,26.24,26.24,26.2,26.21,124700.0,11.1323,11.1323,11.1153,11.1196,124700.0
2011-08-26 15:10:00,26.22,26.22,26.19,26.21,90800.0,11.1238,11.1238,11.1111,11.1196,90800.0
2011-08-26 15:15:00,26.21,26.21,26.16,26.18,108800.0,11.1196,11.1196,11.0984,11.1068,108800.0
2011-08-26 15:20:00,26.18,26.21,26.18,26.2,116900.0,11.1068,11.1196,11.1068,11.1153,116900.0
2011-08-26 15:25:00,26.19,26.23,26.18,26.23,161300.0,11.1111,11.1281,11.1068,11.1281,161300.0
2011-08-26 15:30:00,26.22,26.29,26.22,26.29,168800.0,11.1238,11.1535,11.1238,11.1535,168800.0
2011-08-26 15:35:00,26.28,26.3,26.25,26.3,231000.0,11.1493,11.1577,11.1365,11.1577,231000.0
2011-08-26 15:40:00,26.3,26.33,26.28,26.33,169700.0,11.1577,11.1705,11.1493,11.1705,169700.0
2011-08-26 15:45:00,26.33,26.35,26.29,26.3,383100.0,11.1705,11.179,11.1535,11.1577,383100.0
2011-08-26 15:50:00,26.3,26.31,26.27,26.31,233200.0,11.1577,11.162,11.145,11.162,233200.0
2011-08-26 15:55:00,26.31,26.32,26.28,26.3,458500.0,11.162,11.1662,11.1493,11.1577,458500.0
2011-08-29 09:30:00,26.56,26.67,26.56,26.65,225100.0,11.2681,11.3147,11.2681,11.3062,225100.0
2011-08-29 09:35:00,26.65,26.67,26.6,26.63,163200.0,11.3062,11.3147,11.285,11.2978,163200.0
2011-08-29 09:40:00,26.63,26.7,26.63,26.69,142300.0,11.2978,11.3274,11.2978,11.3232,142300.0
2011-08-29 09:45:00,26.68,26.7,26.65,26.67,130100.0,11.319,11.3274,11.3062,11.3147,130100.0
2011-08-29 09:50:00,26.67,26.68,26.63,26.65,101300.0,11.3147,11.319,11.2978,11.3062,101300.0
2011-08-29 09:55:00,26.66,26.66,26.56,26.56,125000.0,11.3105,11.3105,11.2681,11.2681,125000.0
2011-08-29 10:00:00,26.56,26.62,26.55,26.56,109700.0,11.2681,11.2935,11.2638,11.2681,109700.0
2011-08-29 10:05:00,26.57,26.58,26.55,26.57,104300.0,11.2723,11.2765,11.2638,11.2723,104300.0
2011-08-29 10:10:00,26.57,26.58,26.55,26.58,91900.0,11.2723,11.2765,11.2638,11.2765,91900.0
2011-08-29 10:15:00,26.57,26.58,26.53,26.55,76700.0,11.2723,11.2765,11.2553,11.2638,76700.0
2011-08-29 10:20:00,26.55,26.55,26.5,26.51,109900.0,11.2638,11.2638,11.2426,11.2468,109900.0
2011-08-29 10:25:00,26.52,26.55,26.51,26.53,152900.0,11.2511,11.2638,11.2468,11.2553,152900.0
2011-08-29 10:30:00,26.54,26.56,26.53,26.54,73100.0,11.2596,11.2681,11.2553,11.2596,73100.0
2011-08-29 10:35:00,26.54,26.54,26.52,26.53,100100.0,11.2596,11.2596,11.2511,11.2553,100100.0
2011-08-29 10:40:00,26.53,26.57,26.52,26.57,85800.0,11.2553,11.2723,11.2511,11.2723,85800.0
2011-08-29 10:45:00,26.56,26.59,26.56,26.57,62300.0,11.2681,11.2808,11.2681,11.2723,62300.0
2011-08-29 10:50:00,26.57,26.62,26.57,26.61,80800.0,11.2723,11.2935,11.2723,11.2893,80800.0
2011-08-29 10:55:00,26.61,26.61,26.56,26.58,79800.0,11.2893,11.2893,11.2681,11.2765,79800.0
2011-08-29 11:00:00,26.58,26.59,26.56,26.58,81800.0,11.2765,11.2808,11.2681,11.2765,81800.0
2011-08-29 11:05:00,26.56,26.58,26.55,26.55,60600.0,11.2681,11.2765,11.2638,11.2638,60600.0
2011-08-29 11:10:00,26.55,26.59,26.55,26.58,112200.0,11.2638,11.2808,11.2638,11.2765,112200.0
2011-08-29 11:15:00,26.58,26.6,26.58,26.58,49100.0,11.2765,11.285,11.2765,11.2765,49100.0
2011-08-29 11:20:00,26.59,26.59,26.56,26.58,129800.0,11.2808,11.2808,11.2681,11.2765,129800.0
2011-08-29 11:25:00,26.58,26.62,26.57,26.61,73000.0,11.2765,11.2935,11.2723,11.2893,73000.0
2011-08-29 11:30:00,26.62,26.63,26.6,26.61,64700.0,11.2935,11.2978,11.285,11.2893,64700.0
2011-08-29 11:35:00,26.61,26.67,26.6,26.64,81100.0,11.2893,11.3147,11.285,11.302,81100.0
2011-08-29 11:40:00,26.65,26.69,26.64,26.68,215000.0,11.3062,11.3232,11.302,11.319,215000.0
2011-08-29 11:45:00,26.67,26.69,26.67,26.69,28100.0,11.3147,11.3232,11.3147,11.3232,28100.0
2011-08-29 11:50:00,26.68,26.69,26.67,26.69,53400.0,11.319,11.3232,11.3147,11.3232,53400.0
2011-08-29 11:55:00,26.68,26.7,26.67,26.7,49700.0,11.319,11.3274,11.3147,11.3274,49700.0
2011-08-29 12:00:00,26.7,26.72,26.69,26.72,106800.0,11.3274,11.3359,11.3232,11.3359,106800.0
2011-08-29 12:05:00,26.71,26.72,26.71,26.72,28900.0,11.3317,11.3359,11.3317,11.3359,28900.0
2011-08-29 12:10:00,26.72,26.74,26.72,26.73,54200.0,11.3359,11.3444,11.3359,11.3402,54200.0
2011-08-29 12:15:00,26.72,26.74,26.72,26.74,38200.0,11.3359,11.3444,11.3359,11.3444,38200.0
2011-08-29 12:20:00,26.74,26.74,26.73,26.73,40900.0,11.3444,11.3444,11.3402,11.3402,40900.0
2011-08-29 12:25:00,26.74,26.75,26.73,26.74,46100.0,11.3444,11.3487,11.3402,11.3444,46100.0
2011-08-29 12:30:00,26.74,26.74,26.73,26.74,56600.0,11.3444,11.3444,11.3402,11.3444,56600.0
2011-08-29 12:35:00,26.73,26.74,26.7,26.71,78500.0,11.3402,11.3444,11.3274,11.3317,78500.0
2011-08-29 12:40:00,26.7,26.75,26.7,26.75,121100.0,11.3274,11.3487,11.3274,11.3487,121100.0
2011-08-29 12:45:00,26.75,26.75,26.73,26.74,39400.0,11.3487,11.3487,11.3402,11.3444,39400.0
2011-08-29 12:50:00,26.73,26.75,26.73,26.75,39000.0,11.3402,11.3487,11.3402,11.3487,39000.0
2011-08-29 12:55:00,26.75,26.77,26.74,26.77,172000.0,11.3487,11.3571,11.3444,11.3571,172000.0
2011-08-29 13:00:00,26.76,26.77,26.75,26.77,80300.0,11.3529,11.3571,11.3487,11.3571,80300.0
2011-08-29 13:05:00,26.77,26.77,26.75,26.75,86400.0,11.3571,11.3571,11.3487,11.3487,86400.0
2011-08-29 13:10:00,26.75,26.76,26.75,26.76,46800.0,11.3487,11.3529,11.3487,11.3529,46800.0
2011-08-29 13:15:00,26.76,26.76,26.73,26.73,54900.0,11.3529,11.3529,11.3402,11.3402,54900.0
2011-08-29 13:20:00,26.74,26.75,26.73,26.74,91100.0,11.3444,11.3487,11.3402,11.3444,91100.0
2011-08-29 13:25:00,26.74,26.74,26.72,26.73,35200.0,11.3444,11.3444,11.3359,11.3402,35200.0
2011-08-29 13:30:00,26.74,26.74,26.72,26.73,19200.0,11.3444,11.3444,11.3359,11.3402,19200.0
2011-08-29 13:35:00,26.72,26.74,26.72,26.73,33100.0,11.3359,11.3444,11.3359,11.3402,33100.0
2011-08-29 13:40:00,26.74,26.74,26.7,26.71,116100.0,11.3444,11.3444,11.3274,11.3317,116100.0
2011-08-29 13:45:00,26.71,26.71,26.67,26.67,190400.0,11.3317,11.3317,11.3147,11.3147,190400.0
2011-08-29 13:50:00,26.68,26.71,26.67,26.68,93200.0,11.319,11.3317,11.3147,11.319,93200.0
2011-08-29 13:55:00,26.68,26.72,26.68,26.72,74000.0,11.319,11.3359,11.319,11.3359,74000.0
2011-08-29 14:00:00,26.72,26.73,26.69,26.73,131700.0,11.3359,11.3402,11.3232,11.3402,131700.0
2011-08-29 14:05:00,26.72,26.73,26.72,26.73,48800.0,11.3359,11.3402,11.3359,11.3402,48800.0
2011-08-29 14:10:00,26.73,26.74,26.73,26.74,37300.0,11.3402,11.3444,11.3402,11.3444,37300.0
2011-08-29 14:15:00,26.74,26.75,26.72,26.73,82500.0,11.3444,11.3487,11.3359,11.3402,82500.0
2011-08-29 14:20:00,26.72,26.73,26.72,26.73,41800.0,11.3359,11.3402,11.3359,11.3402,41800.0
2011-08-29 14:25:00,26.73,26.75,26.73,26.74,68000.0,11.3402,11.3487,11.3402,11.3444,68000.0
2011-08-29 14:30:00,26.75,26.75,26.74,26.75,72000.0,11.3487,11.3487,11.3444,11.3487,72000.0
2011-08-29 14:35:00,26.75,26.75,26.74,26.75,42600.0,11.3487,11.3487,11.3444,11.3487,42600.0
2011-08-29 14:40:00,26.75,26.75,26.74,26.74,77100.0,11.3487,11.3487,11.3444,11.3444,77100.0
2011-08-29 14:45:00,26.75,26.75,26.74,26.75,60600.0,11.3487,11.3487,11.3444,11.3487,60600.0
2011-08-29 14:50:00,26.75,26.75,26.72,26.73,101600.0,11.3487,11.3487,11.3359,11.3402,101600.0
2011-08-29 14:55:00,26.73,26.73,26.72,26.73,55400.0,11.3402,11.3402,11.3359,11.3402,55400.0
2011-08-29 15:00:00,26.73,26.75,26.72,26.74,301600.0,11.3402,11.3487,11.3359,11.3444,301600.0
2011-08-29 15:05:00,26.74,26.75,26.73,26.74,133200.0,11.3444,11.3487,11.3402,11.3444,133200.0
2011-08-29 15:10:00,26.74,26.74,26.73,26.74,50000.0,11.3444,11.3444,11.3402,11.3444,50000.0
2011-08-29 15:15:00,26.74,26.77,26.74,26.77,222800.0,11.3444,11.3571,11.3444,11.3571,222800.0
2011-08-29 15:20:00,26.76,26.79,26.75,26.79,172200.0,11.3529,11.3656,11.3487,11.3656,172200.0
2011-08-29 15:25:00,26.79,26.79,26.78,26.79,62400.0,11.3656,11.3656,11.3614,11.3656,62400.0
2011-08-29 15:30:00,26.79,26.8,26.77,26.79,262600.0,11.3656,11.3699,11.3571,11.3656,262600.0
2011-08-29 15:35:00,26.79,26.79,26.75,26.76,269800.0,11.3656,11.3656,11.3487,11.3529,269800.0
2011-08-29 15:40:00,26.76,26.78,26.74,26.76,189000.0,11.3529,11.3614,11.3444,11.3529,189000.0
2011-08-29 15:45:00,26.76,26.76,26.75,26.76,135800.0,11.3529,11.3529,11.3487,11.3529,135800.0
2011-08-29 15:50:00,26.75,26.79,26.75,26.79,238900.0,11.3487,11.3656,11.3487,11.3656,238900.0
2011-08-29 15:55:00,26.79,26.79,26.77,26.79,759200.0,11.3656,11.3656,11.3571,11.3656,759200.0
2011-08-30 09:30:00,26.77,26.77,26.7,26.7,289100.0,11.3571,11.3571,11.3274,11.3274,289100.0
2011-08-30 09:35:00,26.7,26.72,26.63,26.65,163000.0,11.3274,11.3359,11.2978,11.3062,163000.0
2011-08-30 09:40:00,26.64,26.7,26.63,26.67,97500.0,11.302,11.3274,11.2978,11.3147,97500.0
2011-08-30 09:45:00,26.67,26.69,26.65,26.67,79400.0,11.3147,11.3232,11.3062,11.3147,79400.0
2011-08-30 09:50:00,26.68,26.71,26.66,26.7,97300.0,11.319,11.3317,11.3105,11.3274,97300.0
2011-08-30 09:55:00,26.7,26.73,26.7,26.7,117600.0,11.3274,11.3402,11.3274,11.3274,117600.0
2011-08-30 10:00:00,26.69,26.71,26.62,26.63,275700.0,11.3232,11.3317,11.2935,11.2978,275700.0
2011-08-30 10:05:00,26.63,26.69,26.62,26.69,116600.0,11.2978,11.3232,11.2935,11.3232,116600.0
2011-08-30 10:10:00,26.68,26.72,26.67,26.7,130300.0,11.319,11.3359,11.3147,11.3274,130300.0
2011-08-30 10:15:00,26.69,26.71,26.65,26.68,106500.0,11.3232,11.3317,11.3062,11.319,106500.0
2011-08-30 10:20:00,26.67,26.7,26.65,26.68,120100.0,11.3147,11.3274,11.3062,11.319,120100.0
2011-08-30 10:25:00,26.68,26.73,26.68,26.72,115700.0,11.319,11.3402,11.319,11.3359,115700.0
2011-08-30 10:30:00,26.73,26.8,26.71,26.78,156800.0,11.3402,11.3699,11.3317,11.3614,156800.0
2011-08-30 10:35:00,26.79,26.8,26.76,26.78,115200.0,11.3656,11.3699,11.3529,11.3614,115200.0
2011-08-30 10:40:00,26.78,26.79,26.73,26.75,91400.0,11.3614,11.3656,11.3402,11.3487,91400.0
2011-08-30 10:45:00,26.74,26.76,26.69,26.71,120100.0,11.3444,11.3529,11.3232,11.3317,120100.0
2011-08-30 10:50:00,26.72,26.77,26.71,26.77,102600.0,11.3359,11.3571,11.3317,11.3571,102600.0
2011-08-30 10:55:00,26.76,26.8,26.76,26.79,71800.0,11.3529,11.3699,11.3529,11.3656,71800.0
2011-08-30 11:00:00,26.78,26.83,26.77,26.83,85200.0,11.3614,11.3826,11.3571,11.3826,85200.0
2011-08-30 11:05:00,26.83,26.85,26.82,26.83,100300.0,11.3826,11.3911,11.3784,11.3826,100300.0
2011-08-30 11:10:00,26.83,26.87,26.8,26.87,74500.0,11.3826,11.3996,11.3699,11.3996,74500.0
2011-08-30 11:15:00,26.86,26.89,26.86,26.89,124100.0,11.3953,11.4081,11.3953,11.4081,124100.0
2011-08-30 11:20:00,26.89,26.94,26.88,26.94,93700.0,11.4081,11.4293,11.4038,11.4293,93700.0
2011-08-30 11:25:00,26.93,27.0,26.93,26.96,235400.0,11.425,11.4547,11.425,11.4378,235400.0
2011-08-30 11:30:00,26.95,26.96,26.89,26.91,143800.0,11.4335,11.4378,11.4081,11.4165,143800.0
2011-08-30 11:35:00,26.91,26.99,26.91,26.98,105100.0,11.4165,11.4505,11.4165,11.4462,105100.0
2011-08-30 11:40:00,26.98,27.0,26.97,26.99,85300.0,11.4462,11.4547,11.442,11.4505,85300.0
2011-08-30 11:45:00,27.0,27.0,26.97,26.98,114300.0,11.4547,11.4547,11.442,11.4462,114300.0
2011-08-30 11:50:00,26.97,27.0,26.96,27.0,96100.0,11.442,11.4547,11.4378,11.4547,96100.0
2011-08-30 11:55:00,27.0,27.0,26.98,26.99,73400.0,11.4547,11.4547,11.4462,11.4505,73400.0
2011-08-30 12:00:00,26.99,26.99,26.95,26.96,97800.0,11.4505,11.4505,11.4335,11.4378,97800.0
2011-08-30 12:05:00,26.96,26.97,26.95,26.95,68600.0,11.4378,11.442,11.4335,11.4335,68600.0
2011-08-30 12:10:00,26.96,26.99,26.96,26.97,118500.0,11.4378,11.4505,11.4378,11.442,118500.0
2011-08-30 12:15:00,26.96,26.99,26.96,26.98,71900.0,11.4378,11.4505,11.4378,11.4462,71900.0
2011-08-30 12:20:00,26.99,26.99,26.98,26.99,30700.0,11.4505,11.4505,11.4462,11.4505,30700.0
2011-08-30 12:25:00,26.99,27.0,26.98,27.0,55500.0,11.4505,11.4547,11.4462,11.4547,55500.0
2011-08-30 12:30:00,26.99,27.0,26.98,26.99,122900.0,11.4505,11.4547,11.4462,11.4505,122900.0
2011-08-30 12:35:00,26.99,27.0,26.98,26.99,38700.0,11.4505,11.4547,11.4462,11.4505,38700.0
2011-08-30 12:40:00,26.98,27.0,26.97,26.99,117000.0,11.4462,11.4547,11.442,11.4505,117000.0
2011-08-30 12:45:00,26.98,27.0,26.98,27.0,64100.0,11.4462,11.4547,11.4462,11.4547,64100.0
2011-08-30 12:50:00,27.0,27.0,26.98,26.99,88600.0,11.4547,11.4547,11.4462,11.4505,88600.0
2011-08-30 12:55:00,26.99,26.99,26.97,26.99,61600.0,11.4505,11.4505,11.442,11.4505,61600.0
2011-08-30 13:00:00,26.99,27.0,26.96,26.97,111700.0,11.4505,11.4547,11.4378,11.442,111700.0
2011-08-30 13:05:00,26.97,26.99,26.96,26.98,105900.0,11.442,11.4505,11.4378,11.4462,105900.0
2011-08-30 13:10:00,26.99,27.0,26.97,27.0,73800.0,11.4505,11.4547,11.442,11.4547,73800.0
2011-08-30 13:15:00,26.99,27.0,26.98,26.99,93300.0,11.4505,11.4547,11.4462,11.4505,93300.0
2011-08-30 13:20:00,27.0,27.06,26.99,27.05,226300.0,11.4547,11.4802,11.4505,11.4759,226300.0
2011-08-30 13:25:00,27.06,27.07,27.03,27.06,88100.0,11.4802,11.4844,11.4675,11.4802,88100.0
2011-08-30 13:30:00,27.06,27.07,27.0,27.0,105500.0,11.4802,11.4844,11.4547,11.4547,105500.0
2011-08-30 13:35:00,27.01,27.01,26.98,27.0,98500.0,11.459,11.459,11.4462,11.4547,98500.0
2011-08-30 13:40:00,27.0,27.04,27.0,27.03,74900.0,11.4547,11.4717,11.4547,11.4675,74900.0
2011-08-30 13:45:00,27.03,27.07,27.02,27.05,87100.0,11.4675,11.4844,11.4632,11.4759,87100.0
2011-08-30 13:50:00,27.06,27.09,27.03,27.09,243300.0,11.4802,11.4929,11.4675,11.4929,243300.0
2011-08-30 13:55:00,27.09,27.11,27.08,27.1,199700.0,11.4929,11.5014,11.4887,11.4971,199700.0
2011-08-30 14:00:00,27.1,27.14,27.04,27.05,350600.0,11.4971,11.5141,11.4717,11.4759,350600.0
2011-08-30 14:05:00,27.05,27.06,27.02,27.05,158100.0,11.4759,11.4802,11.4632,11.4759,158100.0
2011-08-30 14:10:00,27.06,27.11,27.04,27.11,152100.0,11.4802,11.5014,11.4717,11.5014,152100.0
2011-08-30 14:15:00,27.11,27.12,27.08,27.11,185300.0,11.5014,11.5056,11.4887,11.5014,185300.0
2011-08-30 14:20:00,27.1,27.12,27.08,27.11,131800.0,11.4971,11.5056,11.4887,11.5014,131800.0
2011-08-30 14:25:00,27.11,27.13,27.09,27.13,114100.0,11.5014,11.5099,11.4929,11.5099,114100.0
2011-08-30 14:30:00,27.13,27.14,27.1,27.14,155100.0,11.5099,11.5141,11.4971,11.5141,155100.0
2011-08-30 14:35:00,27.14,27.15,27.07,27.1,133700.0,11.5141,11.5184,11.4844,11.4971,133700.0
2011-08-30 14:40:00,27.1,27.14,27.1,27.11,96500.0,11.4971,11.5141,11.4971,11.5014,96500.0
2011-08-30 14:45:00,27.11,27.14,27.08,27.09,107200.0,11.5014,11.5141,11.4887,11.4929,107200.0
2011-08-30 14:50:00,27.09,27.13,27.06,27.08,126300.0,11.4929,11.5099,11.4802,11.4887,126300.0
2011-08-30 14:55:00,27.07,27.11,27.05,27.11,181200.0,11.4844,11.5014,11.4759,11.5014,181200.0
2011-08-30 15:00:00,27.11,27.11,27.08,27.09,110300.0,11.5014,11.5014,11.4887,11.4929,110300.0
2011-08-30 15:05:00,27.1,27.12,27.09,27.1,97500.0,11.4971,11.5056,11.4929,11.4971,97500.0
2011-08-30 15:10:00,27.1,27.1,27.07,27.08,87200.0,11.4971,11.4971,11.4844,11.4887,87200.0
2011-08-30 15:15:00,27.08,27.11,27.07,27.1,323000.0,11.4887,11.5014,11.4844,11.4971,323000.0
2011-08-30 15:20:00,27.1,27.1,27.08,27.09,60500.0,11.4971,11.4971,11.4887,11.4929,60500.0
2011-08-30 15:25:00,27.09,27.12,27.08,27.11,175300.0,11.4929,11.5056,11.4887,11.5014,175300.0
2011-08-30 15:30:00,27.12,27.17,27.11,27.16,199400.0,11.5056,11.5268,11.5014,11.5226,199400.0
2011-08-30 15:35:00,27.17,27.17,27.13,27.17,238200.0,11.5268,11.5268,11.5099,11.5268,238200.0
2011-08-30 15:40:00,27.17,27.19,27.15,27.17,312100.0,11.5268,11.5353,11.5184,11.5268,312100.0
2011-08-30 15:45:00,27.18,27.2,27.1,27.14,472200.0,11.5311,11.5396,11.4971,11.5141,472200.0
2011-08-30 15:50:00,27.14,27.15,27.09,27.1,233200.0,11.5141,11.5184,11.4929,11.4971,233200.0
2011-08-30 15:55:00,27.09,27.1,27.02,27.02,1318700.0,11.4929,11.4971,11.4632,11.4632,1318700.0
2011-08-31 09:30:00,27.12,27.17,27.05,27.09,268200.0,11.5056,11.5268,11.4759,11.4929,268200.0
2011-08-31 09:35:00,27.09,27.13,27.08,27.11,179200.0,11.4929,11.5099,11.4887,11.5014,179200.0
2011-08-31 09:40:00,27.1,27.2,27.1,27.16,185000.0,11.4971,11.5396,11.4971,11.5226,185000.0
2011-08-31 09:45:00,27.16,27.21,27.15,27.21,124800.0,11.5226,11.5438,11.5184,11.5438,124800.0
2011-08-31 09:50:00,27.2,27.23,27.2,27.22,132700.0,11.5396,11.5523,11.5396,11.5481,132700.0
2011-08-31 09:55:00,27.22,27.26,27.21,27.22,210300.0,11.5481,11.565,11.5438,11.5481,210300.0
2011-08-31 10:00:00,27.22,27.26,27.2,27.25,144100.0,11.5481,11.565,11.5396,11.5608,144100.0
2011-08-31 10:05:00,27.24,27.26,27.16,27.16,160200.0,11.5565,11.565,11.5226,11.5226,160200.0
2011-08-31 10:10:00,27.16,27.27,27.16,27.27,161400.0,11.5226,11.5693,11.5226,11.5693,161400.0
2011-08-31 10:15:00,27.27,27.3,27.27,27.29,112600.0,11.5693,11.582,11.5693,11.5778,112600.0
2011-08-31 10:20:00,27.28,27.33,27.28,27.32,102600.0,11.5735,11.5947,11.5735,11.5905,102600.0
2011-08-31 10:25:00,27.31,27.34,27.31,27.32,129500.0,11.5862,11.599,11.5862,11.5905,129500.0
2011-08-31 10:30:00,27.32,27.36,27.32,27.34,308700.0,11.5905,11.6075,11.5905,11.599,308700.0
2011-08-31 10:35:00,27.34,27.38,27.33,27.36,118700.0,11.599,11.6159,11.5947,11.6075,118700.0
2011-08-31 10:40:00,27.35,27.38,27.34,27.36,109600.0,11.6032,11.6159,11.599,11.6075,109600.0
2011-08-31 10:45:00,27.36,27.36,27.34,27.35,57600.0,11.6075,11.6075,11.599,11.6032,57600.0
2011-08-31 10:50:00,27.35,27.38,27.35,27.37,98900.0,11.6032,11.6159,11.6032,11.6117,98900.0
2011-08-31 10:55:00,27.38,27.38,27.34,27.36,73300.0,11.6159,11.6159,11.599,11.6075,73300.0
2011-08-31 11:00:00,27.35,27.37,27.31,27.33,108900.0,11.6032,11.6117,11.5862,11.5947,108900.0
2011-08-31 11:05:00,27.33,27.36,27.33,27.35,83800.0,11.5947,11.6075,11.5947,11.6032,83800.0
2011-08-31 11:10:00,27.34,27.35,27.33,27.35,86300.0,11.599,11.6032,11.5947,11.6032,86300.0
2011-08-31 11:15:00,27.34,27.35,27.31,27.32,52600.0,11.599,11.6032,11.5862,11.5905,52600.0
2011-08-31 11:20:00,27.32,27.33,27.28,27.29,118700.0,11.5905,11.5947,11.5735,11.5778,118700.0
2011-08-31 11:25:00,27.29,27.33,27.28,27.33,78700.0,11.5778,11.5947,11.5735,11.5947,78700.0
2011-08-31 11:30:00,27.33,27.34,27.29,27.29,102200.0,11.5947,11.599,11.5778,11.5778,102200.0
2011-08-31 11:35:00,27.3,27.32,27.29,27.29,101800.0,11.582,11.5905,11.5778,11.5778,101800.0
2011-08-31 11:40:00,27.3,27.34,27.29,27.33,63800.0,11.582,11.599,11.5778,11.5947,63800.0
2011-08-31 11:45:00,27.34,27.34,27.27,27.28,76200.0,11.599,11.599,11.5693,11.5735,76200.0
2011-08-31 11:50:00,27.28,27.3,27.24,27.3,89100.0,11.5735,11.582,11.5565,11.582,89100.0
2011-08-31 11:55:00,27.3,27.33,27.28,27.32,115600.0,11.582,11.5947,11.5735,11.5905,115600.0
2011-08-31 12:00:00,27.32,27.33,27.29,27.31,90600.0,11.5905,11.5947,11.5778,11.5862,90600.0
2011-08-31 12:05:00,27.32,27.32,27.31,27.32,63300.0,11.5905,11.5905,11.5862,11.5905,63300.0
2011-08-31 12:10:00,27.32,27.34,27.31,27.33,64500.0,11.5905,11.599,11.5862,11.5947,64500.0
2011-08-31 12:15:00,27.34,27.34,27.33,27.34,30800.0,11.599,11.599,11.5947,11.599,30800.0
2011-08-31 12:20:00,27.35,27.35,27.33,27.35,107700.0,11.6032,11.6032,11.5947,11.6032,107700.0
2011-08-31 12:25:00,27.35,27.35,27.33,27.33,92700.0,11.6032,11.6032,11.5947,11.5947,92700.0
2011-08-31 12:30:00,27.34,27.39,27.33,27.39,72700.0,11.599,11.6202,11.5947,11.6202,72700.0
2011-08-31 12:35:00,27.38,27.4,27.37,27.4,96300.0,11.6159,11.6244,11.6117,11.6244,96300.0
2011-08-31 12:40:00,27.4,27.4,27.37,27.38,108600.0,11.6244,11.6244,11.6117,11.6159,108600.0
2011-08-31 12:45:00,27.37,27.38,27.36,27.37,94600.0,11.6117,11.6159,11.6075,11.6117,94600.0
2011-08-31 12:50:00,27.36,27.39,27.36,27.39,40800.0,11.6075,11.6202,11.6075,11.6202,40800.0
2011-08-31 12:55:00,27.38,27.4,27.38,27.4,39300.0,11.6159,11.6244,11.6159,11.6244,39300.0
2011-08-31 13:00:00,27.4,27.4,27.38,27.38,165600.0,11.6244,11.6244,11.6159,11.6159,165600.0
2011-08-31 13:05:00,27.38,27.39,27.35,27.37,71400.0,11.6159,11.6202,11.6032,11.6117,71400.0
2011-08-31 13:10:00,27.37,27.4,27.37,27.39,80200.0,11.6117,11.6244,11.6117,11.6202,80200.0
2011-08-31 13:15:00,27.39,27.39,27.35,27.38,90500.0,11.6202,11.6202,11.6032,11.6159,90500.0
2011-08-31 13:20:00,27.37,27.41,27.37,27.39,157100.0,11.6117,11.6287,11.6117,11.6202,157100.0
2011-08-31 13:25:00,27.39,27.39,27.38,27.39,101500.0,11.6202,11.6202,11.6159,11.6202,101500.0
2011-08-31 13:30:00,27.39,27.39,27.37,27.37,91600.0,11.6202,11.6202,11.6117,11.6117,91600.0
2011-08-31 13:35:00,27.37,27.39,27.37,27.37,53400.0,11.6117,11.6202,11.6117,11.6117,53400.0
2011-08-31 13:40:00,27.37,27.38,27.34,27.34,112700.0,11.6117,11.6159,11.599,11.599,112700.0
2011-08-31 13:45:00,27.34,27.35,27.31,27.32,182000.0,11.599,11.6032,11.5862,11.5905,182000.0
2011-08-31 13:50:00,27.32,27.33,27.28,27.29,132500.0,11.5905,11.5947,11.5735,11.5778,132500.0
2011-08-31 13:55:00,27.28,27.3,27.22,27.22,217200.0,11.5735,11.582,11.5481,11.5481,217200.0
2011-08-31 14:00:00,27.23,27.25,27.22,27.23,145600.0,11.5523,11.5608,11.5481,11.5523,145600.0
2011-08-31 14:05:00,27.23,27.25,27.2,27.24,147400.0,11.5523,11.5608,11.5396,11.5565,147400.0
2011-08-31 14:10:00,27.24,27.26,27.22,27.22,81400.0,11.5565,11.565,11.5481,11.5481,81400.0
2011-08-31 14:15:00,27.22,27.27,27.22,27.27,61100.0,11.5481,11.5693,11.5481,11.5693,61100.0
2011-08-31 14:20:00,27.27,27.28,27.26,27.27,104000.0,11.5693,11.5735,11.565,11.5693,104000.0
2011-08-31 14:25:00,27.27,27.27,27.21,27.22,75000.0,11.5693,11.5693,11.5438,11.5481,75000.0
2011-08-31 14:30:00,27.23,27.23,27.18,27.18,95300.0,11.5523,11.5523,11.5311,11.5311,95300.0
2011-08-31 14:35:00,27.19,27.21,27.16,27.19,134400.0,11.5353,11.5438,11.5226,11.5353,134400.0
2011-08-31 14:40:00,27.2,27.2,27.15,27.16,59200.0,11.5396,11.5396,11.5184,11.5226,59200.0
2011-08-31 14:45:00,27.16,27.19,27.15,27.17,80900.0,11.5226,11.5353,11.5184,11.5268,80900.0
2011-08-31 14:50:00,27.17,27.18,27.1,27.11,162400.0,11.5268,11.5311,11.4971,11.5014,162400.0
2011-08-31 14:55:00,27.11,27.17,27.1,27.16,120200.0,11.5014,11.5268,11.4971,11.5226,120200.0
2011-08-31 15:00:00,27.16,27.19,27.14,27.18,93800.0,11.5226,11.5353,11.5141,11.5311,93800.0
2011-08-31 15:05:00,27.19,27.23,27.19,27.21,109600.0,11.5353,11.5523,11.5353,11.5438,109600.0
2011-08-31 15:10:00,27.2,27.21,27.1,27.1,123400.0,11.5396,11.5438,11.4971,11.4971,123400.0
2011-08-31 15:15:00,27.11,27.11,27.05,27.08,136500.0,11.5014,11.5014,11.4759,11.4887,136500.0
2011-08-31 15:20:00,27.07,27.14,27.07,27.12,148800.0,11.4844,11.5141,11.4844,11.5056,148800.0
2011-08-31 15:25:00,27.12,27.16,27.12,27.16,189500.0,11.5056,11.5226,11.5056,11.5226,189500.0
2011-08-31 15:30:00,27.16,27.19,27.14,27.17,131900.0,11.5226,11.5353,11.5141,11.5268,131900.0
2011-08-31 15:35:00,27.17,27.19,27.15,27.18,235600.0,11.5268,11.5353,11.5184,11.5311,235600.0
2011-08-31 15:40:00,27.18,27.22,27.16,27.22,174200.0,11.5311,11.5481,11.5226,11.5481,174200.0
2011-08-31 15:45:00,27.22,27.25,27.2,27.23,321900.0,11.5481,11.5608,11.5396,11.5523,321900.0
2011-08-31 15:50:00,27.23,27.24,27.18,27.18,270500.0,11.5523,11.5565,11.5311,11.5311,270500.0
2011-08-31 15:55:00,27.19,27.2,27.11,27.17,863100.0,11.5353,11.5396,11.5014,11.5268,863100.0
2011-09-01 09:30:00,27.26,27.28,27.17,27.17,265000.0,11.565,11.5735,11.5268,11.5268,265000.0
2011-09-01 09:35:00,27.19,27.24,27.16,27.23,106200.0,11.5353,11.5565,11.5226,11.5523,106200.0
2011-09-01 09:40:00,27.23,27.25,27.18,27.19,94300.0,11.5523,11.5608,11.5311,11.5353,94300.0
2011-09-01 09:45:00,27.2,27.22,27.14,27.15,153700.0,11.5396,11.5481,11.5141,11.5184,153700.0
2011-09-01 09:50:00,27.14,27.15,27.1,27.11,105600.0,11.5141,11.5184,11.4971,11.5014,105600.0
2011-09-01 09:55:00,27.11,27.11,27.05,27.08,117400.0,11.5014,11.5014,11.4759,11.4887,117400.0
2011-09-01 10:00:00,27.08,27.36,27.05,27.27,662500.0,11.4887,11.6075,11.4759,11.5693,662500.0
2011-09-01 10:05:00,27.27,27.28,27.24,27.26,117500.0,11.5693,11.5735,11.5565,11.565,117500.0
2011-09-01 10:10:00,27.26,27.27,27.18,27.19,192300.0,11.565,11.5693,11.5311,11.5353,192300.0
2011-09-01 10:15:00,27.18,27.22,27.16,27.2,178500.0,11.5311,11.5481,11.5226,11.5396,178500.0
2011-09-01 10:20:00,27.21,27.25,27.2,27.24,308100.0,11.5438,11.5608,11.5396,11.5565,308100.0
2011-09-01 10:25:00,27.24,27.29,27.23,27.24,134600.0,11.5565,11.5778,11.5523,11.5565,134600.0
2011-09-01 10:30:00,27.24,27.24,27.17,27.19,108200.0,11.5565,11.5565,11.5268,11.5353,108200.0
2011-09-01 10:35:00,27.19,27.25,27.17,27.23,71600.0,11.5353,11.5608,11.5268,11.5523,71600.0
2011-09-01 10:40:00,27.23,27.28,27.23,27.26,105300.0,11.5523,11.5735,11.5523,11.565,105300.0
2011-09-01 10:45:00,27.25,27.27,27.2,27.2,129800.0,11.5608,11.5693,11.5396,11.5396,129800.0
2011-09-01 10:50:00,27.2,27.26,27.19,27.24,67800.0,11.5396,11.565,11.5353,11.5565,67800.0
2011-09-01 10:55:00,27.23,27.24,27.19,27.2,88700.0,11.5523,11.5565,11.5353,11.5396,88700.0
2011-09-01 11:00:00,27.21,27.24,27.19,27.24,119500.0,11.5438,11.5565,11.5353,11.5565,119500.0
2011-09-01 11:05:00,27.23,27.24,27.2,27.21,95800.0,11.5523,11.5565,11.5396,11.5438,95800.0
2011-09-01 11:10:00,27.21,27.22,27.19,27.2,56200.0,11.5438,11.5481,11.5353,11.5396,56200.0
2011-09-01 11:15:00,27.19,27.24,27.19,27.23,38200.0,11.5353,11.5565,11.5353,11.5523,38200.0
2011-09-01 11:20:00,27.24,27.29,27.22,27.29,145100.0,11.5565,11.5778,11.5481,11.5778,145100.0
2011-09-01 11:25:00,27.29,27.33,27.28,27.32,156400.0,11.5778,11.5947,11.5735,11.5905,156400.0
2011-09-01 11:30:00,27.32,27.33,27.3,27.33,75400.0,11.5905,11.5947,11.582,11.5947,75400.0
2011-09-01 11:35:00,27.33,27.36,27.32,27.35,96400.0,11.5947,11.6075,11.5905,11.6032,96400.0
2011-09-01 11:40:00,27.35,27.36,27.29,27.3,74800.0,11.6032,11.6075,11.5778,11.582,74800.0
2011-09-01 11:45:00,27.3,27.3,27.25,27.28,81700.0,11.582,11.582,11.5608,11.5735,81700.0
2011-09-01 11:50:00,27.28,27.3,27.22,27.3,80900.0,11.5735,11.582,11.5481,11.582,80900.0
2011-09-01 11:55:00,27.29,27.33,27.29,27.31,78600.0,11.5778,11.5947,11.5778,11.5862,78600.0
2011-09-01 12:00:00,27.3,27.3,27.25,27.26,97300.0,11.582,11.582,11.5608,11.565,97300.0
2011-09-01 12:05:00,27.27,27.27,27.24,27.27,44100.0,11.5693,11.5693,11.5565,11.5693,44100.0
2011-09-01 12:10:00,27.26,27.28,27.26,27.28,40300.0,11.565,11.5735,11.565,11.5735,40300.0
2011-09-01 12:15:00,27.27,27.28,27.24,27.27,41500.0,11.5693,11.5735,11.5565,11.5693,41500.0
2011-09-01 12:20:00,27.27,27.3,27.26,27.28,71300.0,11.5693,11.582,11.565,11.5735,71300.0
2011-09-01 12:25:00,27.27,27.29,27.27,27.28,74400.0,11.5693,11.5778,11.5693,11.5735,74400.0
2011-09-01 12:30:00,27.28,27.29,27.26,27.26,33200.0,11.5735,11.5778,11.565,11.565,33200.0
2011-09-01 12:35:00,27.26,27.28,27.26,27.27,25500.0,11.565,11.5735,11.565,11.5693,25500.0
2011-09-01 12:40:00,27.27,27.29,27.27,27.29,32000.0,11.5693,11.5778,11.5693,11.5778,32000.0
2011-09-01 12:45:00,27.29,27.29,27.28,27.29,19500.0,11.5778,11.5778,11.5735,11.5778,19500.0
2011-09-01 12:50:00,27.29,27.31,27.23,27.23,167900.0,11.5778,11.5862,11.5523,11.5523,167900.0
2011-09-01 12:55:00,27.24,27.25,27.23,27.23,86500.0,11.5565,11.5608,11.5523,11.5523,86500.0
2011-09-01 13:00:00,27.24,27.25,27.22,27.23,57000.0,11.5565,11.5608,11.5481,11.5523,57000.0
2011-09-01 13:05:00,27.23,27.24,27.21,27.21,69500.0,11.5523,11.5565,11.5438,11.5438,69500.0
2011-09-01 13:10:00,27.22,27.22,27.2,27.21,41600.0,11.5481,11.5481,11.5396,11.5438,41600.0
2011-09-01 13:15:00,27.21,27.22,27.2,27.22,31200.0,11.5438,11.5481,11.5396,11.5481,31200.0
2011-09-01 13:20:00,27.22,27.24,27.2,27.21,120500.0,11.5481,11.5565,11.5396,11.5438,120500.0
2011-09-01 13:25:00,27.21,27.26,27.21,27.24,57700.0,11.5438,11.565,11.5438,11.5565,57700.0
2011-09-01 13:30:00,27.24,27.25,27.21,27.23,82400.0,11.5565,11.5608,11.5438,11.5523,82400.0
2011-09-01 13:35:00,27.23,27.23,27.2,27.21,107200.0,11.5523,11.5523,11.5396,11.5438,107200.0
2011-09-01 13:40:00,27.21,27.21,27.15,27.18,78300.0,11.5438,11.5438,11.5184,11.5311,78300.0
2011-09-01 13:45:00,27.17,27.18,27.13,27.14,112200.0,11.5268,11.5311,11.5099,11.5141,112200.0
2011-09-01 13:50:00,27.14,27.14,27.09,27.12,115900.0,11.5141,11.5141,11.4929,11.5056,115900.0
2011-09-01 13:55:00,27.12,27.18,27.11,27.16,93800.0,11.5056,11.5311,11.5014,11.5226,93800.0
2011-09-01 14:00:00,27.16,27.16,27.07,27.08,178500.0,11.5226,11.5226,11.4844,11.4887,178500.0
2011-09-01 14:05:00,27.08,27.12,27.07,27.11,61500.0,11.4887,11.5056,11.4844,11.5014,61500.0
2011-09-01 14:10:00,27.11,27.15,27.11,27.14,65200.0,11.5014,11.5184,11.5014,11.5141,65200.0
2011-09-01 14:15:00,27.14,27.16,27.13,27.14,124500.0,11.5141,11.5226,11.5099,11.5141,124500.0
2011-09-01 14:20:00,27.14,27.14,27.1,27.12,100000.0,11.5141,11.5141,11.4971,11.5056,100000.0
2011-09-01 14:25:00,27.12,27.16,27.11,27.16,84500.0,11.5056,11.5226,11.5014,11.5226,84500.0
2011-09-01 14:30:00,27.16,27.2,27.15,27.2,238300.0,11.5226,11.5396,11.5184,11.5396,238300.0
2011-09-01 14:35:00,27.2,27.24,27.19,27.23,133200.0,11.5396,11.5565,11.5353,11.5523,133200.0
2011-09-01 14:40:00,27.24,27.26,27.22,27.22,141300.0,11.5565,11.565,11.5481,11.5481,141300.0
2011-09-01 14:45:00,27.22,27.22,27.18,27.21,83100.0,11.5481,11.5481,11.5311,11.5438,83100.0
2011-09-01 14:50:00,27.2,27.21,27.19,27.21,102000.0,11.5396,11.5438,11.5353,11.5438,102000.0
2011-09-01 14:55:00,27.21,27.22,27.19,27.2,78600.0,11.5438,11.5481,11.5353,11.5396,78600.0
2011-09-01 15:00:00,27.2,27.2,27.15,27.15,75400.0,11.5396,11.5396,11.5184,11.5184,75400.0
2011-09-01 15:05:00,27.15,27.19,27.14,27.15,93300.0,11.5184,11.5353,11.5141,11.5184,93300.0
2011-09-01 15:10:00,27.15,27.19,27.15,27.18,76500.0,11.5184,11.5353,11.5184,11.5311,76500.0
2011-09-01 15:15:00,27.17,27.2,27.17,27.2,56300.0,11.5268,11.5396,11.5268,11.5396,56300.0
2011-09-01 15:20:00,27.19,27.21,27.17,27.21,142800.0,11.5353,11.5438,11.5268,11.5438,142800.0
2011-09-01 15:25:00,27.21,27.23,27.17,27.18,111100.0,11.5438,11.5523,11.5268,11.5311,111100.0
2011-09-01 15:30:00,27.18,27.19,27.13,27.14,200500.0,11.5311,11.5353,11.5099,11.5141,200500.0
2011-09-01 15:35:00,27.14,27.15,27.12,27.13,265700.0,11.5141,11.5184,11.5056,11.5099,265700.0
2011-09-01 15:40:00,27.12,27.17,27.11,27.17,217700.0,11.5056,11.5268,11.5014,11.5268,217700.0
2011-09-01 15:45:00,27.17,27.19,27.14,27.17,239800.0,11.5268,11.5353,11.5141,11.5268,239800.0
2011-09-01 15:50:00,27.18,27.18,27.11,27.13,202000.0,11.5311,11.5311,11.5014,11.5099,202000.0
2011-09-01 15:55:00,27.13,27.15,27.09,27.11,464300.0,11.5099,11.5184,11.4929,11.5014,464300.0
2011-09-02 09:30:00,26.88,26.99,26.82,26.99,308100.0,11.4038,11.4505,11.3784,11.4505,308100.0
2011-09-02 09:35:00,26.98,27.04,26.94,26.94,159200.0,11.4462,11.4717,11.4293,11.4293,159200.0
2011-09-02 09:40:00,26.93,26.95,26.86,26.94,429400.0,11.425,11.4335,11.3953,11.4293,429400.0
2011-09-02 09:45:00,26.94,26.99,26.9,26.92,191900.0,11.4293,11.4505,11.4123,11.4208,191900.0
2011-09-02 09:50:00,26.92,26.96,26.9,26.95,219700.0,11.4208,11.4378,11.4123,11.4335,219700.0
2011-09-02 09:55:00,26.95,26.96,26.89,26.91,85100.0,11.4335,11.4378,11.4081,11.4165,85100.0
2011-09-02 10:00:00,26.91,26.95,26.9,26.93,121100.0,11.4165,11.4335,11.4123,11.425,121100.0
2011-09-02 10:05:00,26.93,26.98,26.9,26.98,98700.0,11.425,11.4462,11.4123,11.4462,98700.0
2011-09-02 10:10:00,26.97,27.0,26.93,26.94,86100.0,11.442,11.4547,11.425,11.4293,86100.0
2011-09-02 10:15:00,26.93,26.94,26.88,26.93,150200.0,11.425,11.4293,11.4038,11.425,150200.0
2011-09-02 10:20:00,26.93,26.93,26.86,26.87,198500.0,11.425,11.425,11.3953,11.3996,198500.0
2011-09-02 10:25:00,26.86,26.91,26.86,26.87,72300.0,11.3953,11.4165,11.3953,11.3996,72300.0
2011-09-02 10:30:00,26.87,26.87,26.81,26.82,103600.0,11.3996,11.3996,11.3741,11.3784,103600.0
2011-09-02 10:35:00,26.83,26.84,26.8,26.81,99100.0,11.3826,11.3868,11.3699,11.3741,99100.0
2011-09-02 10:40:00,26.82,26.84,26.78,26.79,112000.0,11.3784,11.3868,11.3614,11.3656,112000.0
2011-09-02 10:45:00,26.79,26.81,26.77,26.79,67900.0,11.3656,11.3741,11.3571,11.3656,67900.0
2011-09-02 10:50:00,26.8,26.81,26.76,26.78,83100.0,11.3699,11.3741,11.3529,11.3614,83100.0
2011-09-02 10:55:00,26.78,26.85,26.77,26.85,89800.0,11.3614,11.3911,11.3571,11.3911,89800.0
2011-09-02 11:00:00,26.85,26.9,26.84,26.87,87800.0,11.3911,11.4123,11.3868,11.3996,87800.0
2011-09-02 11:05:00,26.87,26.87,26.81,26.82,117500.0,11.3996,11.3996,11.3741,11.3784,117500.0
2011-09-02 11:10:00,26.82,26.86,26.81,26.85,40800.0,11.3784,11.3953,11.3741,11.3911,40800.0
2011-09-02 11:15:00,26.84,26.85,26.81,26.83,91500.0,11.3868,11.3911,11.3741,11.3826,91500.0
2011-09-02 11:20:00,26.84,26.86,26.83,26.83,101200.0,11.3868,11.3953,11.3826,11.3826,101200.0
2011-09-02 11:25:00,26.84,26.86,26.83,26.84,115400.0,11.3868,11.3953,11.3826,11.3868,115400.0
2011-09-02 11:30:00,26.85,26.85,26.78,26.78,124900.0,11.3911,11.3911,11.3614,11.3614,124900.0
2011-09-02 11:35:00,26.78,26.79,26.75,26.76,210400.0,11.3614,11.3656,11.3487,11.3529,210400.0
2011-09-02 11:40:00,26.77,26.77,26.75,26.75,102100.0,11.3571,11.3571,11.3487,11.3487,102100.0
2011-09-02 11:45:00,26.75,26.76,26.73,26.75,70800.0,11.3487,11.3529,11.3402,11.3487,70800.0
2011-09-02 11:50:00,26.74,26.77,26.74,26.76,60000.0,11.3444,11.3571,11.3444,11.3529,60000.0
2011-09-02 11:55:00,26.76,26.77,26.73,26.76,55000.0,11.3529,11.3571,11.3402,11.3529,55000.0
2011-09-02 12:00:00,26.75,26.8,26.75,26.8,48300.0,11.3487,11.3699,11.3487,11.3699,48300.0
2011-09-02 12:05:00,26.8,26.84,26.79,26.82,60300.0,11.3699,11.3868,11.3656,11.3784,60300.0
2011-09-02 12:10:00,26.82,26.84,26.81,26.84,34200.0,11.3784,11.3868,11.3741,11.3868,34200.0
2011-09-02 12:15:00,26.83,26.85,26.82,26.84,60800.0,11.3826,11.3911,11.3784,11.3868,60800.0
2011-09-02 12:20:00,26.83,26.85,26.81,26.82,50800.0,11.3826,11.3911,11.3741,11.3784,50800.0
2011-09-02 12:25:00,26.82,26.82,26.8,26.82,58100.0,11.3784,11.3784,11.3699,11.3784,58100.0
2011-09-02 12:30:00,26.81,26.82,26.8,26.82,41200.0,11.3741,11.3784,11.3699,11.3784,41200.0
2011-09-02 12:35:00,26.82,26.85,26.81,26.85,67600.0,11.3784,11.3911,11.3741,11.3911,67600.0
2011-09-02 12:40:00,26.85,26.87,26.83,26.86,61300.0,11.3911,11.3996,11.3826,11.3953,61300.0
2011-09-02 12:45:00,26.86,26.89,26.85,26.89,69500.0,11.3953,11.4081,11.3911,11.4081,69500.0
2011-09-02 12:50:00,26.89,26.9,26.87,26.88,47500.0,11.4081,11.4123,11.3996,11.4038,47500.0
2011-09-02 12:55:00,26.88,26.89,26.87,26.88,32500.0,11.4038,11.4081,11.3996,11.4038,32500.0
2011-09-02 13:00:00,26.88,26.89,26.85,26.85,55000.0,11.4038,11.4081,11.3911,11.3911,55000.0
2011-09-02 13:05:00,26.85,26.86,26.84,26.85,41000.0,11.3911,11.3953,11.3868,11.3911,41000.0
2011-09-02 13:10:00,26.85,26.87,26.84,26.84,48700.0,11.3911,11.3996,11.3868,11.3868,48700.0
2011-09-02 13:15:00,26.84,26.85,26.82,26.82,56400.0,11.3868,11.3911,11.3784,11.3784,56400.0
2011-09-02 13:20:00,26.83,26.85,26.82,26.85,36700.0,11.3826,11.3911,11.3784,11.3911,36700.0
2011-09-02 13:25:00,26.84,26.85,26.82,26.83,39300.0,11.3868,11.3911,11.3784,11.3826,39300.0
2011-09-02 13:30:00,26.83,26.85,26.82,26.82,51000.0,11.3826,11.3911,11.3784,11.3784,51000.0
2011-09-02 13:35:00,26.83,26.83,26.8,26.8,28000.0,11.3826,11.3826,11.3699,11.3699,28000.0
2011-09-02 13:40:00,26.8,26.81,26.8,26.8,44200.0,11.3699,11.3741,11.3699,11.3699,44200.0
2011-09-02 13:45:00,26.8,26.82,26.79,26.81,68700.0,11.3699,11.3784,11.3656,11.3741,68700.0
2011-09-02 13:50:00,26.82,26.83,26.79,26.79,49800.0,11.3784,11.3826,11.3656,11.3656,49800.0
2011-09-02 13:55:00,26.8,26.8,26.79,26.8,27500.0,11.3699,11.3699,11.3656,11.3699,27500.0
2011-09-02 14:00:00,26.79,26.83,26.78,26.81,112800.0,11.3656,11.3826,11.3614,11.3741,112800.0
2011-09-02 14:05:00,26.82,26.82,26.79,26.8,55600.0,11.3784,11.3784,11.3656,11.3699,55600.0
2011-09-02 14:10:00,26.8,26.81,26.73,26.76,228800.0,11.3699,11.3741,11.3402,11.3529,228800.0
2011-09-02 14:15:00,26.76,26.76,26.73,26.76,74800.0,11.3529,11.3529,11.3402,11.3529,74800.0
2011-09-02 14:20:00,26.76,26.78,26.75,26.77,62200.0,11.3529,11.3614,11.3487,11.3571,62200.0
2011-09-02 14:25:00,26.77,26.78,26.75,26.77,58700.0,11.3571,11.3614,11.3487,11.3571,58700.0
2011-09-02 14:30:00,26.76,26.77,26.7,26.72,186500.0,11.3529,11.3571,11.3274,11.3359,186500.0
2011-09-02 14:35:00,26.72,26.76,26.72,26.74,64600.0,11.3359,11.3529,11.3359,11.3444,64600.0
2011-09-02 14:40:00,26.75,26.8,26.74,26.77,104600.0,11.3487,11.3699,11.3444,11.3571,104600.0
2011-09-02 14:45:00,26.77,26.78,26.72,26.73,75200.0,11.3571,11.3614,11.3359,11.3402,75200.0
2011-09-02 14:50:00,26.73,26.78,26.72,26.78,94200.0,11.3402,11.3614,11.3359,11.3614,94200.0
2011-09-02 14:55:00,26.78,26.78,26.74,26.75,77300.0,11.3614,11.3614,11.3444,11.3487,77300.0
2011-09-02 15:00:00,26.75,26.76,26.69,26.7,114600.0,11.3487,11.3529,11.3232,11.3274,114600.0
2011-09-02 15:05:00,26.69,26.75,26.69,26.73,68600.0,11.3232,11.3487,11.3232,11.3402,68600.0
2011-09-02 15:10:00,26.73,26.74,26.7,26.74,51400.0,11.3402,11.3444,11.3274,11.3444,51400.0
2011-09-02 15:15:00,26.74,26.74,26.69,26.71,105100.0,11.3444,11.3444,11.3232,11.3317,105100.0
2011-09-02 15:20:00,26.72,26.75,26.71,26.73,71000.0,11.3359,11.3487,11.3317,11.3402,71000.0
2011-09-02 15:25:00,26.73,26.74,26.7,26.73,136900.0,11.3402,11.3444,11.3274,11.3402,136900.0
2011-09-02 15:30:00,26.72,26.75,26.69,26.75,119800.0,11.3359,11.3487,11.3232,11.3487,119800.0
2011-09-02 15:35:00,26.75,26.75,26.69,26.73,159500.0,11.3487,11.3487,11.3232,11.3402,159500.0
2011-09-02 15:40:00,26.73,26.75,26.71,26.72,184300.0,11.3402,11.3487,11.3317,11.3359,184300.0
2011-09-02 15:45:00,26.72,26.75,26.7,26.71,337500.0,11.3359,11.3487,11.3274,11.3317,337500.0
2011-09-02 15:50:00,26.71,26.75,26.7,26.75,264500.0,11.3317,11.3487,11.3274,11.3487,264500.0
2011-09-02 15:55:00,26.75,26.76,26.7,26.72,565900.0,11.3487,11.3529,11.3274,11.3359,565900.0
2011-09-06 09:30:00,26.14,26.16,26.01,26.09,547100.0,11.0899,11.0984,11.0347,11.0687,547100.0
2011-09-06 09:35:00,26.09,26.27,26.08,26.25,251100.0,11.0687,11.145,11.0644,11.1365,251100.0
2011-09-06 09:40:00,26.26,26.33,26.25,26.32,223000.0,11.1408,11.1705,11.1365,11.1662,223000.0
2011-09-06 09:45:00,26.32,26.35,26.3,26.33,215600.0,11.1662,11.179,11.1577,11.1705,215600.0
2011-09-06 09:50:00,26.32,26.51,26.3,26.47,379100.0,11.1662,11.2468,11.1577,11.2299,379100.0
2011-09-06 09:55:00,26.48,26.59,26.47,26.59,274400.0,11.2341,11.2808,11.2299,11.2808,274400.0
2011-09-06 10:00:00,26.59,26.78,26.59,26.73,654700.0,11.2808,11.3614,11.2808,11.3402,654700.0
2011-09-06 10:05:00,26.73,26.74,26.6,26.64,185100.0,11.3402,11.3444,11.285,11.302,185100.0
2011-09-06 10:10:00,26.64,26.64,26.51,26.51,166000.0,11.302,11.302,11.2468,11.2468,166000.0
2011-09-06 10:15:00,26.52,26.58,26.49,26.58,263900.0,11.2511,11.2765,11.2384,11.2765,263900.0
2011-09-06 10:20:00,26.58,26.61,26.5,26.5,165000.0,11.2765,11.2893,11.2426,11.2426,165000.0
2011-09-06 10:25:00,26.5,26.53,26.49,26.51,150900.0,11.2426,11.2553,11.2384,11.2468,150900.0
2011-09-06 10:30:00,26.5,26.53,26.46,26.53,169500.0,11.2426,11.2553,11.2256,11.2553,169500.0
2011-09-06 10:35:00,26.53,26.56,26.48,26.5,142600.0,11.2553,11.2681,11.2341,11.2426,142600.0
2011-09-06 10:40:00,26.5,26.62,26.5,26.6,164800.0,11.2426,11.2935,11.2426,11.285,164800.0
2011-09-06 10:45:00,26.6,26.6,26.52,26.57,333500.0,11.285,11.285,11.2511,11.2723,333500.0
2011-09-06 10:50:00,26.56,26.65,26.55,26.64,160300.0,11.2681,11.3062,11.2638,11.302,160300.0
2011-09-06 10:55:00,26.64,26.69,26.62,26.65,145800.0,11.302,11.3232,11.2935,11.3062,145800.0
2011-09-06 11:00:00,26.65,26.68,26.61,26.61,145600.0,11.3062,11.319,11.2893,11.2893,145600.0
2011-09-06 11:05:00,26.61,26.64,26.58,26.63,169600.0,11.2893,11.302,11.2765,11.2978,169600.0
2011-09-06 11:10:00,26.63,26.66,26.58,26.64,181800.0,11.2978,11.3105,11.2765,11.302,181800.0
2011-09-06 11:15:00,26.64,26.68,26.62,26.64,170900.0,11.302,11.319,11.2935,11.302,170900.0
2011-09-06 11:20:00,26.64,26.68,26.64,26.66,240000.0,11.302,11.319,11.302,11.3105,240000.0
2011-09-06 11:25:00,26.66,26.67,26.57,26.58,172900.0,11.3105,11.3147,11.2723,11.2765,172900.0
2011-09-06 11:30:00,26.57,26.59,26.54,26.55,264800.0,11.2723,11.2808,11.2596,11.2638,264800.0
2011-09-06 11:35:00,26.54,26.58,26.54,26.55,157100.0,11.2596,11.2765,11.2596,11.2638,157100.0
2011-09-06 11:40:00,26.55,26.57,26.54,26.57,123900.0,11.2638,11.2723,11.2596,11.2723,123900.0
2011-09-06 11:45:00,26.58,26.58,26.55,26.58,76500.0,11.2765,11.2765,11.2638,11.2765,76500.0
2011-09-06 11:50:00,26.58,26.61,26.58,26.59,75500.0,11.2765,11.2893,11.2765,11.2808,75500.0
2011-09-06 11:55:00,26.59,26.66,26.59,26.64,61400.0,11.2808,11.3105,11.2808,11.302,61400.0
2011-09-06 12:00:00,26.64,26.64,26.61,26.62,72400.0,11.302,11.302,11.2893,11.2935,72400.0
2011-09-06 12:05:00,26.62,26.63,26.58,26.59,89100.0,11.2935,11.2978,11.2765,11.2808,89100.0
2011-09-06 12:10:00,26.6,26.63,26.6,26.62,75400.0,11.285,11.2978,11.285,11.2935,75400.0
2011-09-06 12:15:00,26.62,26.66,26.62,26.64,69100.0,11.2935,11.3105,11.2935,11.302,69100.0
2011-09-06 12:20:00,26.64,26.69,26.64,26.67,72000.0,11.302,11.3232,11.302,11.3147,72000.0
2011-09-06 12:25:00,26.67,26.68,26.64,26.67,79800.0,11.3147,11.319,11.302,11.3147,79800.0
2011-09-06 12:30:00,26.67,26.67,26.62,26.62,160600.0,11.3147,11.3147,11.2935,11.2935,160600.0
2011-09-06 12:35:00,26.62,26.64,26.6,26.61,78300.0,11.2935,11.302,11.285,11.2893,78300.0
2011-09-06 12:40:00,26.62,26.66,26.61,26.66,106000.0,11.2935,11.3105,11.2893,11.3105,106000.0
2011-09-06 12:45:00,26.66,26.68,26.66,26.68,79600.0,11.3105,11.319,11.3105,11.319,79600.0
2011-09-06 12:50:00,26.68,26.71,26.67,26.69,141400.0,11.319,11.3317,11.3147,11.3232,141400.0
2011-09-06 12:55:00,26.69,26.7,26.68,26.69,64000.0,11.3232,11.3274,11.319,11.3232,64000.0
2011-09-06 13:00:00,26.69,26.7,26.68,26.69,48700.0,11.3232,11.3274,11.319,11.3232,48700.0
2011-09-06 13:05:00,26.69,26.7,26.68,26.69,101200.0,11.3232,11.3274,11.319,11.3232,101200.0
2011-09-06 13:10:00,26.69,26.72,26.68,26.7,113700.0,11.3232,11.3359,11.319,11.3274,113700.0
2011-09-06 13:15:00,26.69,26.7,26.67,26.69,86300.0,11.3232,11.3274,11.3147,11.3232,86300.0
2011-09-06 13:20:00,26.68,26.71,26.67,26.7,63800.0,11.319,11.3317,11.3147,11.3274,63800.0
2011-09-06 13:25:00,26.7,26.7,26.66,26.7,65700.0,11.3274,11.3274,11.3105,11.3274,65700.0
2011-09-06 13:30:00,26.69,26.71,26.67,26.7,109200.0,11.3232,11.3317,11.3147,11.3274,109200.0
2011-09-06 13:35:00,26.7,26.73,26.69,26.73,83700.0,11.3274,11.3402,11.3232,11.3402,83700.0
2011-09-06 13:40:00,26.71,26.73,26.69,26.71,112900.0,11.3317,11.3402,11.3232,11.3317,112900.0
2011-09-06 13:45:00,26.72,26.73,26.7,26.73,90800.0,11.3359,11.3402,11.3274,11.3402,90800.0
2011-09-06 13:50:00,26.73,26.73,26.71,26.72,61900.0,11.3402,11.3402,11.3317,11.3359,61900.0
2011-09-06 13:55:00,26.71,26.72,26.7,26.7,72200.0,11.3317,11.3359,11.3274,11.3274,72200.0
2011-09-06 14:00:00,26.7,26.71,26.67,26.67,169600.0,11.3274,11.3317,11.3147,11.3147,169600.0
2011-09-06 14:05:00,26.67,26.71,26.67,26.7,101000.0,11.3147,11.3317,11.3147,11.3274,101000.0
2011-09-06 14:10:00,26.7,26.73,26.7,26.72,89500.0,11.3274,11.3402,11.3274,11.3359,89500.0
2011-09-06 14:15:00,26.72,26.74,26.7,26.74,90900.0,11.3359,11.3444,11.3274,11.3444,90900.0
2011-09-06 14:20:00,26.73,26.74,26.72,26.74,71200.0,11.3402,11.3444,11.3359,11.3444,71200.0
2011-09-06 14:25:00,26.73,26.75,26.72,26.72,118600.0,11.3402,11.3487,11.3359,11.3359,118600.0
2011-09-06 14:30:00,26.72,26.73,26.7,26.71,125500.0,11.3359,11.3402,11.3274,11.3317,125500.0
2011-09-06 14:35:00,26.71,26.72,26.69,26.7,81500.0,11.3317,11.3359,11.3232,11.3274,81500.0
2011-09-06 14:40:00,26.69,26.71,26.67,26.71,105700.0,11.3232,11.3317,11.3147,11.3317,105700.0
2011-09-06 14:45:00,26.71,26.72,26.69,26.7,98000.0,11.3317,11.3359,11.3232,11.3274,98000.0
2011-09-06 14:50:00,26.7,26.72,26.69,26.7,87200.0,11.3274,11.3359,11.3232,11.3274,87200.0
2011-09-06 14:55:00,26.7,26.73,26.69,26.71,130300.0,11.3274,11.3402,11.3232,11.3317,130300.0
2011-09-06 15:00:00,26.72,26.75,26.71,26.74,195000.0,11.3359,11.3487,11.3317,11.3444,195000.0
2011-09-06 15:05:00,26.73,26.75,26.72,26.72,112900.0,11.3402,11.3487,11.3359,11.3359,112900.0
2011-09-06 15:10:00,26.72,26.74,26.72,26.72,143000.0,11.3359,11.3444,11.3359,11.3359,143000.0
2011-09-06 15:15:00,26.73,26.74,26.71,26.71,181700.0,11.3402,11.3444,11.3317,11.3317,181700.0
2011-09-06 15:20:00,26.71,26.75,26.71,26.75,116700.0,11.3317,11.3487,11.3317,11.3487,116700.0
2011-09-06 15:25:00,26.74,26.77,26.74,26.75,298200.0,11.3444,11.3571,11.3444,11.3487,298200.0
2011-09-06 15:30:00,26.75,26.77,26.74,26.75,428300.0,11.3487,11.3571,11.3444,11.3487,428300.0
2011-09-06 15:35:00,26.75,26.78,26.73,26.78,249200.0,11.3487,11.3614,11.3402,11.3614,249200.0
2011-09-06 15:40:00,26.78,26.84,26.78,26.81,500800.0,11.3614,11.3868,11.3614,11.3741,500800.0
2011-09-06 15:45:00,26.81,26.83,26.78,26.81,383000.0,11.3741,11.3826,11.3614,11.3741,383000.0
2011-09-06 15:50:00,26.8,26.85,26.79,26.84,351000.0,11.3699,11.3911,11.3656,11.3868,351000.0
2011-09-06 15:55:00,26.84,26.85,26.81,26.84,742000.0,11.3868,11.3911,11.3741,11.3868,742000.0
2011-09-07 09:30:00,27.26,27.32,27.11,27.13,480600.0,11.565,11.5905,11.5014,11.5099,480600.0
2011-09-07 09:35:00,27.13,27.14,27.0,27.05,146400.0,11.5099,11.5141,11.4547,11.4759,146400.0
2011-09-07 09:40:00,27.05,27.15,27.05,27.13,125300.0,11.4759,11.5184,11.4759,11.5099,125300.0
2011-09-07 09:45:00,27.14,27.18,27.13,27.18,199600.0,11.5141,11.5311,11.5099,11.5311,199600.0
2011-09-07 09:50:00,27.18,27.2,27.11,27.11,138100.0,11.5311,11.5396,11.5014,11.5014,138100.0
2011-09-07 09:55:00,27.11,27.16,27.09,27.14,186400.0,11.5014,11.5226,11.4929,11.5141,186400.0
2011-09-07 10:00:00,27.15,27.2,27.14,27.2,92900.0,11.5184,11.5396,11.5141,11.5396,92900.0
2011-09-07 10:05:00,27.2,27.21,27.17,27.18,100700.0,11.5396,11.5438,11.5268,11.5311,100700.0
2011-09-07 10:10:00,27.17,27.18,27.1,27.13,135900.0,11.5268,11.5311,11.4971,11.5099,135900.0
2011-09-07 10:15:00,27.13,27.22,27.09,27.21,328800.0,11.5099,11.5481,11.4929,11.5438,328800.0
2011-09-07 10:20:00,27.21,27.29,27.2,27.29,170400.0,11.5438,11.5778,11.5396,11.5778,170400.0
2011-09-07 10:25:00,27.29,27.29,27.18,27.19,157600.0,11.5778,11.5778,11.5311,11.5353,157600.0
2011-09-07 10:30:00,27.19,27.19,27.15,27.15,102000.0,11.5353,11.5353,11.5184,11.5184,102000.0
2011-09-07 10:35:00,27.15,27.21,27.15,27.19,101200.0,11.5184,11.5438,11.5184,11.5353,101200.0
2011-09-07 10:40:00,27.19,27.23,27.18,27.21,71500.0,11.5353,11.5523,11.5311,11.5438,71500.0
2011-09-07 10:45:00,27.21,27.21,27.12,27.13,255900.0,11.5438,11.5438,11.5056,11.5099,255900.0
2011-09-07 10:50:00,27.12,27.13,27.06,27.07,219800.0,11.5056,11.5099,11.4802,11.4844,219800.0
2011-09-07 10:55:00,27.07,27.12,27.07,27.12,221100.0,11.4844,11.5056,11.4844,11.5056,221100.0
2011-09-07 11:00:00,27.12,27.19,27.12,27.19,64600.0,11.5056,11.5353,11.5056,11.5353,64600.0
2011-09-07 11:05:00,27.19,27.21,27.18,27.19,105200.0,11.5353,11.5438,11.5311,11.5353,105200.0
2011-09-07 11:10:00,27.19,27.22,27.17,27.18,112500.0,11.5353,11.5481,11.5268,11.5311,112500.0
2011-09-07 11:15:00,27.18,27.19,27.15,27.15,76300.0,11.5311,11.5353,11.5184,11.5184,76300.0
2011-09-07 11:20:00,27.16,27.16,27.11,27.13,165000.0,11.5226,11.5226,11.5014,11.5099,165000.0
2011-09-07 11:25:00,27.14,27.14,27.09,27.09,105000.0,11.5141,11.5141,11.4929,11.4929,105000.0
2011-09-07 11:30:00,27.1,27.11,27.08,27.11,121100.0,11.4971,11.5014,11.4887,11.5014,121100.0
2011-09-07 11:35:00,27.11,27.12,27.1,27.1,63500.0,11.5014,11.5056,11.4971,11.4971,63500.0
2011-09-07 11:40:00,27.1,27.12,27.1,27.11,59400.0,11.4971,11.5056,11.4971,11.5014,59400.0
2011-09-07 11:45:00,27.1,27.11,27.08,27.08,86600.0,11.4971,11.5014,11.4887,11.4887,86600.0
2011-09-07 11:50:00,27.08,27.11,27.08,27.1,105600.0,11.4887,11.5014,11.4887,11.4971,105600.0
2011-09-07 11:55:00,27.1,27.1,27.08,27.09,47200.0,11.4971,11.4971,11.4887,11.4929,47200.0
2011-09-07 12:00:00,27.08,27.09,27.08,27.09,40800.0,11.4887,11.4929,11.4887,11.4929,40800.0
2011-09-07 12:05:00,27.09,27.09,27.07,27.07,76100.0,11.4929,11.4929,11.4844,11.4844,76100.0
2011-09-07 12:10:00,27.07,27.08,27.07,27.07,24000.0,11.4844,11.4887,11.4844,11.4844,24000.0
2011-09-07 12:15:00,27.07,27.08,27.07,27.07,70500.0,11.4844,11.4887,11.4844,11.4844,70500.0
2011-09-07 12:20:00,27.08,27.08,27.05,27.06,71400.0,11.4887,11.4887,11.4759,11.4802,71400.0
2011-09-07 12:25:00,27.06,27.07,27.05,27.06,63700.0,11.4802,11.4844,11.4759,11.4802,63700.0
2011-09-07 12:30:00,27.06,27.08,27.05,27.07,61100.0,11.4802,11.4887,11.4759,11.4844,61100.0
2011-09-07 12:35:00,27.07,27.08,27.07,27.08,67500.0,11.4844,11.4887,11.4844,11.4887,67500.0
2011-09-07 12:40:00,27.08,27.08,27.05,27.06,92700.0,11.4887,11.4887,11.4759,11.4802,92700.0
2011-09-07 12:45:00,27.05,27.06,27.05,27.06,51000.0,11.4759,11.4802,11.4759,11.4802,51000.0
2011-09-07 12:50:00,27.06,27.06,27.05,27.06,17500.0,11.4802,11.4802,11.4759,11.4802,17500.0
2011-09-07 12:55:00,27.06,27.06,27.05,27.05,44200.0,11.4802,11.4802,11.4759,11.4759,44200.0
2011-09-07 13:00:00,27.06,27.06,27.05,27.05,30300.0,11.4802,11.4802,11.4759,11.4759,30300.0
2011-09-07 13:05:00,27.05,27.07,27.05,27.06,100200.0,11.4759,11.4844,11.4759,11.4802,100200.0
2011-09-07 13:10:00,27.06,27.07,27.05,27.07,48700.0,11.4802,11.4844,11.4759,11.4844,48700.0
2011-09-07 13:15:00,27.07,27.08,27.06,27.08,92300.0,11.4844,11.4887,11.4802,11.4887,92300.0
2011-09-07 13:20:00,27.07,27.08,27.06,27.07,29400.0,11.4844,11.4887,11.4802,11.4844,29400.0
2011-09-07 13:25:00,27.07,27.07,27.05,27.06,42900.0,11.4844,11.4844,11.4759,11.4802,42900.0
2011-09-07 13:30:00,27.05,27.06,27.05,27.05,98900.0,11.4759,11.4802,11.4759,11.4759,98900.0
2011-09-07 13:35:00,27.05,27.07,27.05,27.06,104800.0,11.4759,11.4844,11.4759,11.4802,104800.0
2011-09-07 13:40:00,27.06,27.07,27.05,27.06,42700.0,11.4802,11.4844,11.4759,11.4802,42700.0
2011-09-07 13:45:00,27.05,27.06,27.05,27.06,33900.0,11.4759,11.4802,11.4759,11.4802,33900.0
2011-09-07 13:50:00,27.06,27.06,27.05,27.05,29300.0,11.4802,11.4802,11.4759,11.4759,29300.0
2011-09-07 13:55:00,27.06,27.06,27.05,27.05,119200.0,11.4802,11.4802,11.4759,11.4759,119200.0
2011-09-07 14:00:00,27.05,27.05,27.03,27.03,232100.0,11.4759,11.4759,11.4675,11.4675,232100.0
2011-09-07 14:05:00,27.04,27.04,27.01,27.02,108100.0,11.4717,11.4717,11.459,11.4632,108100.0
2011-09-07 14:10:00,27.02,27.02,27.0,27.01,115700.0,11.4632,11.4632,11.4547,11.459,115700.0
2011-09-07 14:15:00,27.01,27.02,27.0,27.01,83400.0,11.459,11.4632,11.4547,11.459,83400.0
2011-09-07 14:20:00,27.01,27.01,27.0,27.0,136800.0,11.459,11.459,11.4547,11.4547,136800.0
2011-09-07 14:25:00,27.0,27.01,27.0,27.0,120700.0,11.4547,11.459,11.4547,11.4547,120700.0
2011-09-07 14:30:00,27.01,27.01,27.0,27.01,74300.0,11.459,11.459,11.4547,11.459,74300.0
2011-09-07 14:35:00,27.01,27.01,27.0,27.0,99800.0,11.459,11.459,11.4547,11.4547,99800.0
2011-09-07 14:40:00,27.01,27.01,27.0,27.0,36700.0,11.459,11.459,11.4547,11.4547,36700.0
2011-09-07 14:45:00,27.01,27.01,27.0,27.01,66400.0,11.459,11.459,11.4547,11.459,66400.0
2011-09-07 14:50:00,27.01,27.01,26.97,26.98,168900.0,11.459,11.459,11.442,11.4462,168900.0
2011-09-07 14:55:00,26.98,26.99,26.96,26.98,212100.0,11.4462,11.4505,11.4378,11.4462,212100.0
2011-09-07 15:00:00,26.98,26.99,26.98,26.99,58400.0,11.4462,11.4505,11.4462,11.4505,58400.0
2011-09-07 15:05:00,26.99,27.0,26.98,26.99,100400.0,11.4505,11.4547,11.4462,11.4505,100400.0
2011-09-07 15:10:00,27.0,27.0,26.97,26.98,128900.0,11.4547,11.4547,11.442,11.4462,128900.0
2011-09-07 15:15:00,26.99,26.99,26.97,26.98,87300.0,11.4505,11.4505,11.442,11.4462,87300.0
2011-09-07 15:20:00,26.98,26.98,26.97,26.98,42700.0,11.4462,11.4462,11.442,11.4462,42700.0
2011-09-07 15:25:00,26.97,26.98,26.97,26.98,117900.0,11.442,11.4462,11.442,11.4462,117900.0
2011-09-07 15:30:00,26.98,26.98,26.95,26.95,125500.0,11.4462,11.4462,11.4335,11.4335,125500.0
2011-09-07 15:35:00,26.95,26.96,26.94,26.96,241600.0,11.4335,11.4378,11.4293,11.4378,241600.0
2011-09-07 15:40:00,26.96,26.96,26.93,26.94,296700.0,11.4378,11.4378,11.425,11.4293,296700.0
2011-09-07 15:45:00,26.94,26.95,26.9,26.9,334500.0,11.4293,11.4335,11.4123,11.4123,334500.0
2011-09-07 15:50:00,26.9,26.93,26.89,26.93,617000.0,11.4123,11.425,11.4081,11.425,617000.0
2011-09-07 15:55:00,26.93,26.97,26.93,26.97,951900.0,11.425,11.442,11.425,11.442,951900.0
2011-09-08 09:30:00,26.94,27.0,26.83,26.94,292300.0,11.4293,11.4547,11.3826,11.4293,292300.0
2011-09-08 09:35:00,26.95,26.98,26.92,26.93,181200.0,11.4335,11.4462,11.4208,11.425,181200.0
2011-09-08 09:40:00,26.92,27.09,26.92,27.08,180400.0,11.4208,11.4929,11.4208,11.4887,180400.0
2011-09-08 09:45:00,27.07,27.18,27.07,27.13,169300.0,11.4844,11.5311,11.4844,11.5099,169300.0
2011-09-08 09:50:00,27.13,27.15,27.1,27.1,153600.0,11.5099,11.5184,11.4971,11.4971,153600.0
2011-09-08 09:55:00,27.1,27.11,27.05,27.1,127000.0,11.4971,11.5014,11.4759,11.4971,127000.0
2011-09-08 10:00:00,27.1,27.1,27.03,27.06,107100.0,11.4971,11.4971,11.4675,11.4802,107100.0
2011-09-08 10:05:00,27.07,27.11,27.05,27.09,173900.0,11.4844,11.5014,11.4759,11.4929,173900.0
2011-09-08 10:10:00,27.09,27.1,27.06,27.08,75700.0,11.4929,11.4971,11.4802,11.4887,75700.0
2011-09-08 10:15:00,27.08,27.08,27.05,27.06,128400.0,11.4887,11.4887,11.4759,11.4802,128400.0
2011-09-08 10:20:00,27.06,27.09,27.04,27.04,98200.0,11.4802,11.4929,11.4717,11.4717,98200.0
2011-09-08 10:25:00,27.04,27.08,27.03,27.03,90000.0,11.4717,11.4887,11.4675,11.4675,90000.0
2011-09-08 10:30:00,27.03,27.12,27.03,27.11,106300.0,11.4675,11.5056,11.4675,11.5014,106300.0
2011-09-08 10:35:00,27.1,27.13,27.1,27.12,57700.0,11.4971,11.5099,11.4971,11.5056,57700.0
2011-09-08 10:40:00,27.13,27.15,27.11,27.12,154700.0,11.5099,11.5184,11.5014,11.5056,154700.0
2011-09-08 10:45:00,27.11,27.11,27.04,27.04,103300.0,11.5014,11.5014,11.4717,11.4717,103300.0
2011-09-08 10:50:00,27.04,27.09,27.04,27.09,80200.0,11.4717,11.4929,11.4717,11.4929,80200.0
2011-09-08 10:55:00,27.09,27.19,27.08,27.19,104100.0,11.4929,11.5353,11.4887,11.5353,104100.0
2011-09-08 11:00:00,27.18,27.19,27.16,27.18,107000.0,11.5311,11.5353,11.5226,11.5311,107000.0
2011-09-08 11:05:00,27.17,27.21,27.17,27.2,126100.0,11.5268,11.5438,11.5268,11.5396,126100.0
2011-09-08 11:10:00,27.21,27.21,27.16,27.16,86700.0,11.5438,11.5438,11.5226,11.5226,86700.0
2011-09-08 11:15:00,27.16,27.18,27.16,27.16,95600.0,11.5226,11.5311,11.5226,11.5226,95600.0
2011-09-08 11:20:00,27.16,27.17,27.11,27.13,106100.0,11.5226,11.5268,11.5014,11.5099,106100.0
2011-09-08 11:25:00,27.12,27.12,27.09,27.09,76900.0,11.5056,11.5056,11.4929,11.4929,76900.0
2011-09-08 11:30:00,27.09,27.12,27.08,27.08,164200.0,11.4929,11.5056,11.4887,11.4887,164200.0
2011-09-08 11:35:00,27.08,27.15,27.08,27.15,180800.0,11.4887,11.5184,11.4887,11.5184,180800.0
2011-09-08 11:40:00,27.14,27.16,27.14,27.15,98300.0,11.5141,11.5226,11.5141,11.5184,98300.0
2011-09-08 11:45:00,27.15,27.15,27.11,27.12,94900.0,11.5184,11.5184,11.5014,11.5056,94900.0
2011-09-08 11:50:00,27.12,27.16,27.11,27.11,186000.0,11.5056,11.5226,11.5014,11.5014,186000.0
2011-09-08 11:55:00,27.11,27.13,27.1,27.11,136500.0,11.5014,11.5099,11.4971,11.5014,136500.0
2011-09-08 12:00:00,27.11,27.12,27.1,27.11,120400.0,11.5014,11.5056,11.4971,11.5014,120400.0
2011-09-08 12:05:00,27.11,27.12,27.1,27.12,79300.0,11.5014,11.5056,11.4971,11.5056,79300.0
2011-09-08 12:10:00,27.11,27.19,27.11,27.18,123400.0,11.5014,11.5353,11.5014,11.5311,123400.0
2011-09-08 12:15:00,27.18,27.2,27.17,27.2,67100.0,11.5311,11.5396,11.5268,11.5396,67100.0
2011-09-08 12:20:00,27.2,27.21,27.19,27.2,48200.0,11.5396,11.5438,11.5353,11.5396,48200.0
2011-09-08 12:25:00,27.21,27.21,27.18,27.18,94500.0,11.5438,11.5438,11.5311,11.5311,94500.0
2011-09-08 12:30:00,27.18,27.19,27.15,27.16,88900.0,11.5311,11.5353,11.5184,11.5226,88900.0
2011-09-08 12:35:00,27.17,27.23,27.16,27.22,148000.0,11.5268,11.5523,11.5226,11.5481,148000.0
2011-09-08 12:40:00,27.23,27.23,27.21,27.21,80600.0,11.5523,11.5523,11.5438,11.5438,80600.0
2011-09-08 12:45:00,27.21,27.22,27.2,27.2,77500.0,11.5438,11.5481,11.5396,11.5396,77500.0
2011-09-08 12:50:00,27.2,27.25,27.2,27.24,109000.0,11.5396,11.5608,11.5396,11.5565,109000.0
2011-09-08 12:55:00,27.25,27.25,27.22,27.24,66200.0,11.5608,11.5608,11.5481,11.5565,66200.0
2011-09-08 13:00:00,27.24,27.24,27.2,27.21,108700.0,11.5565,11.5565,11.5396,11.5438,108700.0
2011-09-08 13:05:00,27.2,27.23,27.19,27.22,77000.0,11.5396,11.5523,11.5353,11.5481,77000.0
2011-09-08 13:10:00,27.22,27.23,27.19,27.19,93800.0,11.5481,11.5523,11.5353,11.5353,93800.0
2011-09-08 13:15:00,27.19,27.2,27.18,27.18,43900.0,11.5353,11.5396,11.5311,11.5311,43900.0
2011-09-08 13:20:00,27.18,27.19,27.17,27.17,73700.0,11.5311,11.5353,11.5268,11.5268,73700.0
2011-09-08 13:25:00,27.18,27.19,27.15,27.15,116800.0,11.5311,11.5353,11.5184,11.5184,116800.0
2011-09-08 13:30:00,27.15,27.21,27.11,27.16,331600.0,11.5184,11.5438,11.5014,11.5226,331600.0
2011-09-08 13:35:00,27.16,27.17,27.15,27.16,63300.0,11.5226,11.5268,11.5184,11.5226,63300.0
2011-09-08 13:40:00,27.16,27.17,27.11,27.13,267500.0,11.5226,11.5268,11.5014,11.5099,267500.0
2011-09-08 13:45:00,27.13,27.17,27.13,27.16,131200.0,11.5099,11.5268,11.5099,11.5226,131200.0
2011-09-08 13:50:00,27.16,27.16,27.1,27.16,138300.0,11.5226,11.5226,11.4971,11.5226,138300.0
2011-09-08 13:55:00,27.16,27.17,27.12,27.14,80700.0,11.5226,11.5268,11.5056,11.5141,80700.0
2011-09-08 14:00:00,27.14,27.14,27.1,27.14,160500.0,11.5141,11.5141,11.4971,11.5141,160500.0
2011-09-08 14:05:00,27.13,27.16,27.1,27.12,148000.0,11.5099,11.5226,11.4971,11.5056,148000.0
2011-09-08 14:10:00,27.12,27.13,27.1,27.12,92000.0,11.5056,11.5099,11.4971,11.5056,92000.0
2011-09-08 14:15:00,27.12,27.15,27.1,27.1,119500.0,11.5056,11.5184,11.4971,11.4971,119500.0
2011-09-08 14:20:00,27.1,27.11,27.1,27.11,94000.0,11.4971,11.5014,11.4971,11.5014,94000.0
2011-09-08 14:25:00,27.1,27.12,27.1,27.1,176700.0,11.4971,11.5056,11.4971,11.4971,176700.0
2011-09-08 14:30:00,27.1,27.13,27.1,27.12,92700.0,11.4971,11.5099,11.4971,11.5056,92700.0
2011-09-08 14:35:00,27.12,27.13,27.1,27.11,85100.0,11.5056,11.5099,11.4971,11.5014,85100.0
2011-09-08 14:40:00,27.11,27.13,27.1,27.11,101900.0,11.5014,11.5099,11.4971,11.5014,101900.0
2011-09-08 14:45:00,27.11,27.12,27.1,27.1,100000.0,11.5014,11.5056,11.4971,11.4971,100000.0
2011-09-08 14:50:00,27.1,27.14,27.1,27.1,177400.0,11.4971,11.5141,11.4971,11.4971,177400.0
2011-09-08 14:55:00,27.1,27.12,27.1,27.12,97500.0,11.4971,11.5056,11.4971,11.5056,97500.0
2011-09-08 15:00:00,27.12,27.12,27.1,27.11,162300.0,11.5056,11.5056,11.4971,11.5014,162300.0
2011-09-08 15:05:00,27.11,27.13,27.08,27.13,306600.0,11.5014,11.5099,11.4887,11.5099,306600.0
2011-09-08 15:10:00,27.13,27.13,27.09,27.1,93800.0,11.5099,11.5099,11.4929,11.4971,93800.0
2011-09-08 15:15:00,27.1,27.13,27.09,27.12,140300.0,11.4971,11.5099,11.4929,11.5056,140300.0
2011-09-08 15:20:00,27.13,27.13,27.06,27.11,316800.0,11.5099,11.5099,11.4802,11.5014,316800.0
2011-09-08 15:25:00,27.11,27.11,27.08,27.1,177800.0,11.5014,11.5014,11.4887,11.4971,177800.0
2011-09-08 15:30:00,27.11,27.13,27.08,27.11,199900.0,11.5014,11.5099,11.4887,11.5014,199900.0
2011-09-08 15:35:00,27.11,27.12,27.08,27.1,277800.0,11.5014,11.5056,11.4887,11.4971,277800.0
2011-09-08 15:40:00,27.1,27.12,27.08,27.1,233100.0,11.4971,11.5056,11.4887,11.4971,233100.0
2011-09-08 15:45:00,27.09,27.1,27.05,27.07,286800.0,11.4929,11.4971,11.4759,11.4844,286800.0
2011-09-08 15:50:00,27.07,27.08,27.01,27.01,288800.0,11.4844,11.4887,11.459,11.459,288800.0
2011-09-08 15:55:00,27.02,27.06,27.01,27.01,781200.0,11.4632,11.4802,11.459,11.459,781200.0
2011-09-09 09:30:00,26.8,26.91,26.8,26.87,345800.0,11.3699,11.4165,11.3699,11.3996,345800.0
2011-09-09 09:35:00,26.88,26.88,26.81,26.82,262900.0,11.4038,11.4038,11.3741,11.3784,262900.0
2011-09-09 09:40:00,26.82,26.84,26.76,26.77,297900.0,11.3784,11.3868,11.3529,11.3571,297900.0
2011-09-09 09:45:00,26.77,26.78,26.71,26.71,256500.0,11.3571,11.3614,11.3317,11.3317,256500.0
2011-09-09 09:50:00,26.72,26.77,26.7,26.75,245500.0,11.3359,11.3571,11.3274,11.3487,245500.0
2011-09-09 09:55:00,26.74,26.79,26.73,26.79,253500.0,11.3444,11.3656,11.3402,11.3656,253500.0
2011-09-09 10:00:00,26.79,26.83,26.77,26.82,221400.0,11.3656,11.3826,11.3571,11.3784,221400.0
2011-09-09 10:05:00,26.82,26.82,26.75,26.77,237500.0,11.3784,11.3784,11.3487,11.3571,237500.0
2011-09-09 10:10:00,26.77,26.79,26.75,26.75,119500.0,11.3571,11.3656,11.3487,11.3487,119500.0
2011-09-09 10:15:00,26.75,26.76,26.73,26.76,122100.0,11.3487,11.3529,11.3402,11.3529,122100.0
2011-09-09 10:20:00,26.76,26.76,26.74,26.74,67800.0,11.3529,11.3529,11.3444,11.3444,67800.0
2011-09-09 10:25:00,26.75,26.77,26.74,26.77,146800.0,11.3487,11.3571,11.3444,11.3571,146800.0
2011-09-09 10:30:00,26.77,26.77,26.71,26.71,183800.0,11.3571,11.3571,11.3317,11.3317,183800.0
2011-09-09 10:35:00,26.71,26.73,26.7,26.72,151300.0,11.3317,11.3402,11.3274,11.3359,151300.0
2011-09-09 10:40:00,26.72,26.73,26.71,26.71,103500.0,11.3359,11.3402,11.3317,11.3317,103500.0
2011-09-09 10:45:00,26.71,26.72,26.69,26.7,275400.0,11.3317,11.3359,11.3232,11.3274,275400.0
2011-09-09 10:50:00,26.7,26.7,26.63,26.63,214600.0,11.3274,11.3274,11.2978,11.2978,214600.0
2011-09-09 10:55:00,26.63,26.64,26.61,26.64,241700.0,11.2978,11.302,11.2893,11.302,241700.0
2011-09-09 11:00:00,26.63,26.65,26.61,26.61,282100.0,11.2978,11.3062,11.2893,11.2893,282100.0
2011-09-09 11:05:00,26.61,26.63,26.61,26.63,190500.0,11.2893,11.2978,11.2893,11.2978,190500.0
2011-09-09 11:10:00,26.62,26.64,26.6,26.6,492900.0,11.2935,11.302,11.285,11.285,492900.0
2011-09-09 11:15:00,26.6,26.61,26.5,26.51,404100.0,11.285,11.2893,11.2426,11.2468,404100.0
2011-09-09 11:20:00,26.51,26.53,26.43,26.45,388600.0,11.2468,11.2553,11.2129,11.2214,388600.0
2011-09-09 11:25:00,26.44,26.49,26.44,26.47,284300.0,11.2171,11.2384,11.2171,11.2299,284300.0
2011-09-09 11:30:00,26.46,26.48,26.44,26.45,273600.0,11.2256,11.2341,11.2171,11.2214,273600.0
2011-09-09 11:35:00,26.45,26.47,26.43,26.44,121900.0,11.2214,11.2299,11.2129,11.2171,121900.0
2011-09-09 11:40:00,26.44,26.46,26.42,26.44,271800.0,11.2171,11.2256,11.2087,11.2171,271800.0
2011-09-09 11:45:00,26.44,26.45,26.4,26.4,193600.0,11.2171,11.2214,11.2002,11.2002,193600.0
2011-09-09 11:50:00,26.4,26.43,26.37,26.41,353300.0,11.2002,11.2129,11.1874,11.2044,353300.0
2011-09-09 11:55:00,26.41,26.41,26.38,26.39,199500.0,11.2044,11.2044,11.1917,11.1959,199500.0
2011-09-09 12:00:00,26.39,26.44,26.38,26.42,407700.0,11.1959,11.2171,11.1917,11.2087,407700.0
2011-09-09 12:05:00,26.42,26.46,26.41,26.42,292900.0,11.2087,11.2256,11.2044,11.2087,292900.0
2011-09-09 12:10:00,26.41,26.42,26.38,26.38,127300.0,11.2044,11.2087,11.1917,11.1917,127300.0
2011-09-09 12:15:00,26.38,26.4,26.37,26.39,117600.0,11.1917,11.2002,11.1874,11.1959,117600.0
2011-09-09 12:20:00,26.39,26.42,26.38,26.42,117300.0,11.1959,11.2087,11.1917,11.2087,117300.0
2011-09-09 12:25:00,26.42,26.42,26.39,26.4,137600.0,11.2087,11.2087,11.1959,11.2002,137600.0
2011-09-09 12:30:00,26.41,26.41,26.35,26.37,147200.0,11.2044,11.2044,11.179,11.1874,147200.0
2011-09-09 12:35:00,26.37,26.37,26.32,26.32,146200.0,11.1874,11.1874,11.1662,11.1662,146200.0
2011-09-09 12:40:00,26.32,26.32,26.28,26.31,210400.0,11.1662,11.1662,11.1493,11.162,210400.0
2011-09-09 12:45:00,26.31,26.33,26.3,26.31,118700.0,11.162,11.1705,11.1577,11.162,118700.0
2011-09-09 12:50:00,26.32,26.32,26.3,26.32,74200.0,11.1662,11.1662,11.1577,11.1662,74200.0
2011-09-09 12:55:00,26.31,26.4,26.3,26.39,216100.0,11.162,11.2002,11.1577,11.1959,216100.0
2011-09-09 13:00:00,26.39,26.4,26.33,26.34,122500.0,11.1959,11.2002,11.1705,11.1747,122500.0
2011-09-09 13:05:00,26.34,26.42,26.33,26.42,142800.0,11.1747,11.2087,11.1705,11.2087,142800.0
2011-09-09 13:10:00,26.42,26.47,26.41,26.47,135800.0,11.2087,11.2299,11.2044,11.2299,135800.0
2011-09-09 13:15:00,26.46,26.48,26.43,26.43,181800.0,11.2256,11.2341,11.2129,11.2129,181800.0
2011-09-09 13:20:00,26.44,26.44,26.35,26.35,164400.0,11.2171,11.2171,11.179,11.179,164400.0
2011-09-09 13:25:00,26.37,26.38,26.35,26.37,80400.0,11.1874,11.1917,11.179,11.1874,80400.0
2011-09-09 13:30:00,26.37,26.38,26.33,26.34,112600.0,11.1874,11.1917,11.1705,11.1747,112600.0
2011-09-09 13:35:00,26.33,26.37,26.32,26.37,163500.0,11.1705,11.1874,11.1662,11.1874,163500.0
2011-09-09 13:40:00,26.37,26.39,26.36,26.37,90500.0,11.1874,11.1959,11.1832,11.1874,90500.0
2011-09-09 13:45:00,26.37,26.37,26.32,26.32,132100.0,11.1874,11.1874,11.1662,11.1662,132100.0
2011-09-09 13:50:00,26.33,26.35,26.32,26.35,109800.0,11.1705,11.179,11.1662,11.179,109800.0
2011-09-09 13:55:00,26.35,26.37,26.33,26.34,85400.0,11.179,11.1874,11.1705,11.1747,85400.0
2011-09-09 14:00:00,26.35,26.38,26.33,26.37,151600.0,11.179,11.1917,11.1705,11.1874,151600.0
2011-09-09 14:05:00,26.37,26.42,26.35,26.42,131900.0,11.1874,11.2087,11.179,11.2087,131900.0
2011-09-09 14:10:00,26.41,26.41,26.33,26.35,171700.0,11.2044,11.2044,11.1705,11.179,171700.0
2011-09-09 14:15:00,26.35,26.38,26.33,26.35,144000.0,11.179,11.1917,11.1705,11.179,144000.0
2011-09-09 14:20:00,26.36,26.41,26.35,26.39,174300.0,11.1832,11.2044,11.179,11.1959,174300.0
2011-09-09 14:25:00,26.39,26.4,26.33,26.34,236900.0,11.1959,11.2002,11.1705,11.1747,236900.0
2011-09-09 14:30:00,26.35,26.35,26.32,26.33,172800.0,11.179,11.179,11.1662,11.1705,172800.0
2011-09-09 14:35:00,26.33,26.35,26.3,26.33,244500.0,11.1705,11.179,11.1577,11.1705,244500.0
2011-09-09 14:40:00,26.33,26.41,26.33,26.39,137100.0,11.1705,11.2044,11.1705,11.1959,137100.0
2011-09-09 14:45:00,26.39,26.39,26.34,26.34,115900.0,11.1959,11.1959,11.1747,11.1747,115900.0
2011-09-09 14:50:00,26.34,26.35,26.31,26.33,199600.0,11.1747,11.179,11.162,11.1705,199600.0
2011-09-09 14:55:00,26.32,26.34,26.31,26.32,238100.0,11.1662,11.1747,11.162,11.1662,238100.0
2011-09-09 15:00:00,26.32,26.35,26.29,26.35,387700.0,11.1662,11.179,11.1535,11.179,387700.0
2011-09-09 15:05:00,26.36,26.38,26.34,26.37,127200.0,11.1832,11.1917,11.1747,11.1874,127200.0
2011-09-09 15:10:00,26.38,26.39,26.34,26.38,174200.0,11.1917,11.1959,11.1747,11.1917,174200.0
2011-09-09 15:15:00,26.38,26.4,26.35,26.39,194200.0,11.1917,11.2002,11.179,11.1959,194200.0
2011-09-09 15:20:00,26.39,26.39,26.33,26.33,223700.0,11.1959,11.1959,11.1705,11.1705,223700.0
2011-09-09 15:25:00,26.33,26.35,26.3,26.31,232600.0,11.1705,11.179,11.1577,11.162,232600.0
2011-09-09 15:30:00,26.31,26.36,26.3,26.34,347800.0,11.162,11.1832,11.1577,11.1747,347800.0
2011-09-09 15:35:00,26.35,26.41,26.32,26.41,424600.0,11.179,11.2044,11.1662,11.2044,424600.0
2011-09-09 15:40:00,26.41,26.42,26.37,26.39,474200.0,11.2044,11.2087,11.1874,11.1959,474200.0
2011-09-09 15:45:00,26.4,26.49,26.39,26.43,689900.0,11.2002,11.2384,11.1959,11.2129,689900.0
2011-09-09 15:50:00,26.44,26.46,26.41,26.42,820100.0,11.2171,11.2256,11.2044,11.2087,820100.0
2011-09-09 15:55:00,26.42,26.44,26.3,26.37,1553200.0,11.2087,11.2171,11.1577,11.1874,1553200.0
2011-09-12 09:30:00,26.06,26.14,26.01,26.1,586700.0,11.0559,11.0899,11.0347,11.0729,586700.0
2011-09-12 09:35:00,26.09,26.15,26.07,26.11,196700.0,11.0687,11.0941,11.0602,11.0771,196700.0
2011-09-12 09:40:00,26.12,26.2,26.12,26.18,214100.0,11.0814,11.1153,11.0814,11.1068,214100.0
2011-09-12 09:45:00,26.18,26.19,26.11,26.12,151600.0,11.1068,11.1111,11.0771,11.0814,151600.0
2011-09-12 09:50:00,26.12,26.12,26.08,26.08,163800.0,11.0814,11.0814,11.0644,11.0644,163800.0
2011-09-12 09:55:00,26.09,26.2,26.05,26.15,348500.0,11.0687,11.1153,11.0517,11.0941,348500.0
2011-09-12 10:00:00,26.15,26.22,26.13,26.21,230600.0,11.0941,11.1238,11.0856,11.1196,230600.0
2011-09-12 10:05:00,26.21,26.26,26.18,26.26,168100.0,11.1196,11.1408,11.1068,11.1408,168100.0
2011-09-12 10:10:00,26.26,26.27,26.22,26.25,240300.0,11.1408,11.145,11.1238,11.1365,240300.0
2011-09-12 10:15:00,26.25,26.27,26.24,26.25,180300.0,11.1365,11.145,11.1323,11.1365,180300.0
2011-09-12 10:20:00,26.26,26.31,26.25,26.25,137900.0,11.1408,11.162,11.1365,11.1365,137900.0
2011-09-12 10:25:00,26.25,26.28,26.24,26.24,159000.0,11.1365,11.1493,11.1323,11.1323,159000.0
2011-09-12 10:30:00,26.24,26.27,26.24,26.24,87100.0,11.1323,11.145,11.1323,11.1323,87100.0
2011-09-12 10:35:00,26.24,26.28,26.24,26.27,86300.0,11.1323,11.1493,11.1323,11.145,86300.0
2011-09-12 10:40:00,26.27,26.27,26.23,26.25,128400.0,11.145,11.145,11.1281,11.1365,128400.0
2011-09-12 10:45:00,26.24,26.26,26.2,26.23,179900.0,11.1323,11.1408,11.1153,11.1281,179900.0
2011-09-12 10:50:00,26.22,26.24,26.19,26.21,107300.0,11.1238,11.1323,11.1111,11.1196,107300.0
2011-09-12 10:55:00,26.2,26.21,26.11,26.12,238500.0,11.1153,11.1196,11.0771,11.0814,238500.0
2011-09-12 11:00:00,26.12,26.16,26.11,26.16,105500.0,11.0814,11.0984,11.0771,11.0984,105500.0
2011-09-12 11:05:00,26.16,26.22,26.15,26.22,100100.0,11.0984,11.1238,11.0941,11.1238,100100.0
2011-09-12 11:10:00,26.22,26.24,26.19,26.23,117900.0,11.1238,11.1323,11.1111,11.1281,117900.0
2011-09-12 11:15:00,26.22,26.24,26.21,26.24,90200.0,11.1238,11.1323,11.1196,11.1323,90200.0
2011-09-12 11:20:00,26.24,26.28,26.23,26.26,138700.0,11.1323,11.1493,11.1281,11.1408,138700.0
2011-09-12 11:25:00,26.26,26.29,26.25,26.26,57100.0,11.1408,11.1535,11.1365,11.1408,57100.0
2011-09-12 11:30:00,26.26,26.26,26.23,26.24,88000.0,11.1408,11.1408,11.1281,11.1323,88000.0
2011-09-12 11:35:00,26.24,26.28,26.24,26.27,71700.0,11.1323,11.1493,11.1323,11.145,71700.0
2011-09-12 11:40:00,26.28,26.28,26.26,26.27,105300.0,11.1493,11.1493,11.1408,11.145,105300.0
2011-09-12 11:45:00,26.27,26.29,26.26,26.27,94800.0,11.145,11.1535,11.1408,11.145,94800.0
2011-09-12 11:50:00,26.26,26.27,26.26,26.26,47300.0,11.1408,11.145,11.1408,11.1408,47300.0
2011-09-12 11:55:00,26.27,26.29,26.26,26.29,101400.0,11.145,11.1535,11.1408,11.1535,101400.0
2011-09-12 12:00:00,26.29,26.32,26.27,26.28,147300.0,11.1535,11.1662,11.145,11.1493,147300.0
2011-09-12 12:05:00,26.28,26.28,26.24,26.25,140100.0,11.1493,11.1493,11.1323,11.1365,140100.0
2011-09-12 12:10:00,26.24,26.25,26.22,26.22,87400.0,11.1323,11.1365,11.1238,11.1238,87400.0
2011-09-12 12:15:00,26.22,26.24,26.2,26.2,79900.0,11.1238,11.1323,11.1153,11.1153,79900.0
2011-09-12 12:20:00,26.2,26.21,26.19,26.21,76500.0,11.1153,11.1196,11.1111,11.1196,76500.0
2011-09-12 12:25:00,26.21,26.25,26.21,26.25,95700.0,11.1196,11.1365,11.1196,11.1365,95700.0
2011-09-12 12:30:00,26.25,26.25,26.21,26.23,131800.0,11.1365,11.1365,11.1196,11.1281,131800.0
2011-09-12 12:35:00,26.23,26.24,26.22,26.24,70200.0,11.1281,11.1323,11.1238,11.1323,70200.0
2011-09-12 12:40:00,26.23,26.24,26.23,26.23,90900.0,11.1281,11.1323,11.1281,11.1281,90900.0
2011-09-12 12:45:00,26.24,26.26,26.23,26.26,70700.0,11.1323,11.1408,11.1281,11.1408,70700.0
2011-09-12 12:50:00,26.25,26.3,26.25,26.28,85900.0,11.1365,11.1577,11.1365,11.1493,85900.0
2011-09-12 12:55:00,26.28,26.29,26.27,26.29,86500.0,11.1493,11.1535,11.145,11.1535,86500.0
2011-09-12 13:00:00,26.29,26.31,26.27,26.3,92800.0,11.1535,11.162,11.145,11.1577,92800.0
2011-09-12 13:05:00,26.3,26.32,26.27,26.28,119900.0,11.1577,11.1662,11.145,11.1493,119900.0
2011-09-12 13:10:00,26.28,26.31,26.28,26.29,79000.0,11.1493,11.162,11.1493,11.1535,79000.0
2011-09-12 13:15:00,26.29,26.29,26.26,26.27,67400.0,11.1535,11.1535,11.1408,11.145,67400.0
2011-09-12 13:20:00,26.26,26.28,26.25,26.28,81500.0,11.1408,11.1493,11.1365,11.1493,81500.0
2011-09-12 13:25:00,26.27,26.28,26.25,26.26,107600.0,11.145,11.1493,11.1365,11.1408,107600.0
2011-09-12 13:30:00,26.25,26.26,26.21,26.23,91500.0,11.1365,11.1408,11.1196,11.1281,91500.0
2011-09-12 13:35:00,26.23,26.23,26.2,26.22,83900.0,11.1281,11.1281,11.1153,11.1238,83900.0
2011-09-12 13:40:00,26.22,26.22,26.2,26.22,105600.0,11.1238,11.1238,11.1153,11.1238,105600.0
2011-09-12 13:45:00,26.22,26.25,26.21,26.24,81000.0,11.1238,11.1365,11.1196,11.1323,81000.0
2011-09-12 13:50:00,26.24,26.26,26.23,26.24,79100.0,11.1323,11.1408,11.1281,11.1323,79100.0
2011-09-12 13:55:00,26.23,26.24,26.21,26.23,66500.0,11.1281,11.1323,11.1196,11.1281,66500.0
2011-09-12 14:00:00,26.23,26.24,26.17,26.18,206700.0,11.1281,11.1323,11.1026,11.1068,206700.0
2011-09-12 14:05:00,26.18,26.18,26.16,26.17,104600.0,11.1068,11.1068,11.0984,11.1026,104600.0
2011-09-12 14:10:00,26.16,26.16,26.14,26.15,138400.0,11.0984,11.0984,11.0899,11.0941,138400.0
2011-09-12 14:15:00,26.14,26.18,26.14,26.16,446000.0,11.0899,11.1068,11.0899,11.0984,446000.0
2011-09-12 14:20:00,26.16,26.19,26.14,26.17,447400.0,11.0984,11.1111,11.0899,11.1026,447400.0
2011-09-12 14:25:00,26.17,26.19,26.16,26.19,129600.0,11.1026,11.1111,11.0984,11.1111,129600.0
2011-09-12 14:30:00,26.19,26.21,26.18,26.21,161200.0,11.1111,11.1196,11.1068,11.1196,161200.0
2011-09-12 14:35:00,26.21,26.29,26.21,26.25,352200.0,11.1196,11.1535,11.1196,11.1365,352200.0
2011-09-12 14:40:00,26.25,26.31,26.25,26.29,225000.0,11.1365,11.162,11.1365,11.1535,225000.0
2011-09-12 14:45:00,26.28,26.28,26.23,26.24,112700.0,11.1493,11.1493,11.1281,11.1323,112700.0
2011-09-12 14:50:00,26.23,26.24,26.18,26.22,228400.0,11.1281,11.1323,11.1068,11.1238,228400.0
2011-09-12 14:55:00,26.22,26.22,26.19,26.22,145200.0,11.1238,11.1238,11.1111,11.1238,145200.0
2011-09-12 15:00:00,26.22,26.25,26.21,26.23,185000.0,11.1238,11.1365,11.1196,11.1281,185000.0
2011-09-12 15:05:00,26.24,26.25,26.2,26.21,135100.0,11.1323,11.1365,11.1153,11.1196,135100.0
2011-09-12 15:10:00,26.22,26.25,26.21,26.23,105600.0,11.1238,11.1365,11.1196,11.1281,105600.0
2011-09-12 15:15:00,26.24,26.26,26.21,26.26,177700.0,11.1323,11.1408,11.1196,11.1408,177700.0
2011-09-12 15:20:00,26.25,26.3,26.22,26.3,253400.0,11.1365,11.1577,11.1238,11.1577,253400.0
2011-09-12 15:25:00,26.3,26.32,26.29,26.31,253100.0,11.1577,11.1662,11.1535,11.162,253100.0
2011-09-12 15:30:00,26.31,26.37,26.3,26.36,562800.0,11.162,11.1874,11.1577,11.1832,562800.0
2011-09-12 15:35:00,26.36,26.37,26.32,26.35,442100.0,11.1832,11.1874,11.1662,11.179,442100.0
2011-09-12 15:40:00,26.35,26.42,26.33,26.41,462400.0,11.179,11.2087,11.1705,11.2044,462400.0
2011-09-12 15:45:00,26.41,26.47,26.4,26.41,468600.0,11.2044,11.2299,11.2002,11.2044,468600.0
2011-09-12 15:50:00,26.42,26.57,26.41,26.54,769300.0,11.2087,11.2723,11.2044,11.2596,769300.0
2011-09-12 15:55:00,26.54,26.54,26.5,26.54,888800.0,11.2596,11.2596,11.2426,11.2596,888800.0
2011-09-13 09:30:00,26.17,26.18,26.0,26.05,674500.0,11.2765,11.2808,11.2032,11.2248,674500.0
2011-09-13 09:35:00,26.04,26.08,26.01,26.03,272400.0,11.2205,11.2377,11.2075,11.2161,272400.0
2011-09-13 09:40:00,26.03,26.06,25.91,25.92,375500.0,11.2161,11.2291,11.1644,11.1687,375500.0
2011-09-13 09:45:00,25.92,25.98,25.9,25.91,218800.0,11.1687,11.1946,11.1601,11.1644,218800.0
2011-09-13 09:50:00,25.91,26.07,25.9,26.04,241600.0,11.1644,11.2334,11.1601,11.2205,241600.0
2011-09-13 09:55:00,26.04,26.07,26.02,26.05,266600.0,11.2205,11.2334,11.2118,11.2248,266600.0
2011-09-13 10:00:00,26.05,26.07,26.02,26.05,187200.0,11.2248,11.2334,11.2118,11.2248,187200.0
2011-09-13 10:05:00,26.05,26.11,26.02,26.07,251500.0,11.2248,11.2506,11.2118,11.2334,251500.0
2011-09-13 10:10:00,26.06,26.09,26.02,26.05,136300.0,11.2291,11.242,11.2118,11.2248,136300.0
2011-09-13 10:15:00,26.05,26.06,26.03,26.04,142800.0,11.2248,11.2291,11.2161,11.2205,142800.0
2011-09-13 10:20:00,26.04,26.06,26.03,26.06,182800.0,11.2205,11.2291,11.2161,11.2291,182800.0
2011-09-13 10:25:00,26.07,26.09,26.05,26.05,138900.0,11.2334,11.242,11.2248,11.2248,138900.0
2011-09-13 10:30:00,26.05,26.06,25.95,25.95,272500.0,11.2248,11.2291,11.1817,11.1817,272500.0
2011-09-13 10:35:00,25.95,25.97,25.93,25.97,129800.0,11.1817,11.1903,11.1731,11.1903,129800.0
2011-09-13 10:40:00,25.97,25.99,25.93,25.93,146300.0,11.1903,11.1989,11.1731,11.1731,146300.0
2011-09-13 10:45:00,25.94,26.06,25.93,26.03,149900.0,11.1774,11.2291,11.1731,11.2161,149900.0
2011-09-13 10:50:00,26.04,26.08,26.03,26.04,194400.0,11.2205,11.2377,11.2161,11.2205,194400.0
2011-09-13 10:55:00,26.04,26.05,26.02,26.04,98800.0,11.2205,11.2248,11.2118,11.2205,98800.0
2011-09-13 11:00:00,26.05,26.06,26.0,26.01,117600.0,11.2248,11.2291,11.2032,11.2075,117600.0
2011-09-13 11:05:00,26.02,26.07,26.01,26.02,163800.0,11.2118,11.2334,11.2075,11.2118,163800.0
2011-09-13 11:10:00,26.03,26.04,26.0,26.01,83300.0,11.2161,11.2205,11.2032,11.2075,83300.0
2011-09-13 11:15:00,26.01,26.03,25.97,25.98,170700.0,11.2075,11.2161,11.1903,11.1946,170700.0
2011-09-13 11:20:00,25.97,26.0,25.95,25.98,90300.0,11.1903,11.2032,11.1817,11.1946,90300.0
2011-09-13 11:25:00,25.98,26.06,25.98,26.05,149700.0,11.1946,11.2291,11.1946,11.2248,149700.0
2011-09-13 11:30:00,26.06,26.08,26.06,26.07,69200.0,11.2291,11.2377,11.2291,11.2334,69200.0
2011-09-13 11:35:00,26.07,26.1,26.07,26.1,89200.0,11.2334,11.2463,11.2334,11.2463,89200.0
2011-09-13 11:40:00,26.09,26.1,26.04,26.07,119400.0,11.242,11.2463,11.2205,11.2334,119400.0
2011-09-13 11:45:00,26.08,26.1,26.05,26.07,110900.0,11.2377,11.2463,11.2248,11.2334,110900.0
2011-09-13 11:50:00,26.07,26.08,26.04,26.06,142600.0,11.2334,11.2377,11.2205,11.2291,142600.0
2011-09-13 11:55:00,26.06,26.08,26.02,26.02,59600.0,11.2291,11.2377,11.2118,11.2118,59600.0
2011-09-13 12:00:00,26.02,26.03,26.0,26.01,146600.0,11.2118,11.2161,11.2032,11.2075,146600.0
2011-09-13 12:05:00,26.01,26.05,26.01,26.05,87300.0,11.2075,11.2248,11.2075,11.2248,87300.0
2011-09-13 12:10:00,26.05,26.09,26.04,26.09,86900.0,11.2248,11.242,11.2205,11.242,86900.0
2011-09-13 12:15:00,26.09,26.12,26.08,26.09,91600.0,11.242,11.2549,11.2377,11.242,91600.0
2011-09-13 12:20:00,26.09,26.1,26.06,26.06,68300.0,11.242,11.2463,11.2291,11.2291,68300.0
2011-09-13 12:25:00,26.06,26.09,26.05,26.09,91400.0,11.2291,11.242,11.2248,11.242,91400.0
2011-09-13 12:30:00,26.08,26.1,26.06,26.09,116800.0,11.2377,11.2463,11.2291,11.242,116800.0
2011-09-13 12:35:00,26.09,26.11,26.07,26.1,80100.0,11.242,11.2506,11.2334,11.2463,80100.0
2011-09-13 12:40:00,26.1,26.11,26.07,26.08,66800.0,11.2463,11.2506,11.2334,11.2377,66800.0
2011-09-13 12:45:00,26.08,26.09,26.07,26.07,72800.0,11.2377,11.242,11.2334,11.2334,72800.0
2011-09-13 12:50:00,26.08,26.1,26.08,26.09,67000.0,11.2377,11.2463,11.2377,11.242,67000.0
2011-09-13 12:55:00,26.09,26.11,26.07,26.1,78000.0,11.242,11.2506,11.2334,11.2463,78000.0
2011-09-13 13:00:00,26.1,26.12,26.09,26.1,80200.0,11.2463,11.2549,11.242,11.2463,80200.0
2011-09-13 13:05:00,26.11,26.14,26.09,26.1,114100.0,11.2506,11.2635,11.242,11.2463,114100.0
2011-09-13 13:10:00,26.09,26.14,26.08,26.14,88500.0,11.242,11.2635,11.2377,11.2635,88500.0
2011-09-13 13:15:00,26.14,26.15,26.1,26.11,61000.0,11.2635,11.2679,11.2463,11.2506,61000.0
2011-09-13 13:20:00,26.1,26.13,26.1,26.13,63500.0,11.2463,11.2592,11.2463,11.2592,63500.0
2011-09-13 13:25:00,26.12,26.13,26.12,26.12,41400.0,11.2549,11.2592,11.2549,11.2549,41400.0
2011-09-13 13:30:00,26.11,26.14,26.1,26.14,64400.0,11.2506,11.2635,11.2463,11.2635,64400.0
2011-09-13 13:35:00,26.14,26.14,26.11,26.13,52100.0,11.2635,11.2635,11.2506,11.2592,52100.0
2011-09-13 13:40:00,26.14,26.16,26.12,26.14,73200.0,11.2635,11.2722,11.2549,11.2635,73200.0
2011-09-13 13:45:00,26.14,26.15,26.12,26.14,59200.0,11.2635,11.2679,11.2549,11.2635,59200.0
2011-09-13 13:50:00,26.14,26.16,26.13,26.14,102800.0,11.2635,11.2722,11.2592,11.2635,102800.0
2011-09-13 13:55:00,26.15,26.15,26.09,26.11,106700.0,11.2679,11.2679,11.242,11.2506,106700.0
2011-09-13 14:00:00,26.11,26.13,26.1,26.13,99300.0,11.2506,11.2592,11.2463,11.2592,99300.0
2011-09-13 14:05:00,26.12,26.14,26.1,26.11,130800.0,11.2549,11.2635,11.2463,11.2506,130800.0
2011-09-13 14:10:00,26.12,26.14,26.11,26.14,102100.0,11.2549,11.2635,11.2506,11.2635,102100.0
2011-09-13 14:15:00,26.14,26.16,26.13,26.13,89600.0,11.2635,11.2722,11.2592,11.2592,89600.0
2011-09-13 14:20:00,26.14,26.16,26.13,26.15,147900.0,11.2635,11.2722,11.2592,11.2679,147900.0
2011-09-13 14:25:00,26.16,26.16,26.12,26.16,125000.0,11.2722,11.2722,11.2549,11.2722,125000.0
2011-09-13 14:30:00,26.16,26.17,26.15,26.17,66100.0,11.2722,11.2765,11.2679,11.2765,66100.0
2011-09-13 14:35:00,26.17,26.17,26.15,26.15,68500.0,11.2765,11.2765,11.2679,11.2679,68500.0
2011-09-13 14:40:00,26.15,26.16,26.13,26.14,58700.0,11.2679,11.2722,11.2592,11.2635,58700.0
2011-09-13 14:45:00,26.14,26.16,26.08,26.08,114900.0,11.2635,11.2722,11.2377,11.2377,114900.0
2011-09-13 14:50:00,26.08,26.09,26.07,26.09,215400.0,11.2377,11.242,11.2334,11.242,215400.0
2011-09-13 14:55:00,26.08,26.12,26.06,26.09,358500.0,11.2377,11.2549,11.2291,11.242,358500.0
2011-09-13 15:00:00,26.09,26.13,26.08,26.13,180400.0,11.242,11.2592,11.2377,11.2592,180400.0
2011-09-13 15:05:00,26.12,26.13,26.07,26.1,133700.0,11.2549,11.2592,11.2334,11.2463,133700.0
2011-09-13 15:10:00,26.1,26.12,26.07,26.09,140600.0,11.2463,11.2549,11.2334,11.242,140600.0
2011-09-13 15:15:00,26.08,26.09,26.03,26.05,292500.0,11.2377,11.242,11.2161,11.2248,292500.0
2011-09-13 15:20:00,26.05,26.08,26.04,26.06,131600.0,11.2248,11.2377,11.2205,11.2291,131600.0
2011-09-13 15:25:00,26.07,26.12,26.03,26.11,194900.0,11.2334,11.2549,11.2161,11.2506,194900.0
2011-09-13 15:30:00,26.12,26.18,26.11,26.18,283000.0,11.2549,11.2808,11.2506,11.2808,283000.0
2011-09-13 15:35:00,26.18,26.18,26.15,26.17,332000.0,11.2808,11.2808,11.2679,11.2765,332000.0
2011-09-13 15:40:00,26.17,26.22,26.15,26.21,278500.0,11.2765,11.298,11.2679,11.2937,278500.0
2011-09-13 15:45:00,26.21,26.25,26.17,26.18,559700.0,11.2937,11.3109,11.2765,11.2808,559700.0
2011-09-13 15:50:00,26.18,26.19,26.14,26.18,359000.0,11.2808,11.2851,11.2635,11.2808,359000.0
2011-09-13 15:55:00,26.17,26.2,26.15,26.18,722400.0,11.2765,11.2894,11.2679,11.2808,722400.0
2011-09-14 09:30:00,26.35,26.41,26.3,26.41,288400.0,11.354,11.3799,11.3325,11.3799,288400.0
2011-09-14 09:35:00,26.41,26.47,26.33,26.34,290700.0,11.3799,11.4057,11.3454,11.3497,290700.0
2011-09-14 09:40:00,26.35,26.39,26.26,26.39,208500.0,11.354,11.3713,11.3153,11.3713,208500.0
2011-09-14 09:45:00,26.39,26.4,26.37,26.4,265900.0,11.3713,11.3756,11.3627,11.3756,265900.0
2011-09-14 09:50:00,26.4,26.45,26.36,26.39,391500.0,11.3756,11.3971,11.3583,11.3713,391500.0
2011-09-14 09:55:00,26.39,26.46,26.37,26.44,217900.0,11.3713,11.4014,11.3627,11.3928,217900.0
2011-09-14 10:00:00,26.44,26.44,26.32,26.34,279000.0,11.3928,11.3928,11.3411,11.3497,279000.0
2011-09-14 10:05:00,26.33,26.39,26.33,26.38,103400.0,11.3454,11.3713,11.3454,11.367,103400.0
2011-09-14 10:10:00,26.38,26.43,26.38,26.4,112900.0,11.367,11.3885,11.367,11.3756,112900.0
2011-09-14 10:15:00,26.41,26.41,26.25,26.25,435900.0,11.3799,11.3799,11.3109,11.3109,435900.0
2011-09-14 10:20:00,26.24,26.32,26.16,26.29,378300.0,11.3066,11.3411,11.2722,11.3282,378300.0
2011-09-14 10:25:00,26.3,26.44,26.29,26.43,424400.0,11.3325,11.3928,11.3282,11.3885,424400.0
2011-09-14 10:30:00,26.43,26.46,26.39,26.41,448500.0,11.3885,11.4014,11.3713,11.3799,448500.0
2011-09-14 10:35:00,26.41,26.41,26.34,26.37,231500.0,11.3799,11.3799,11.3497,11.3627,231500.0
2011-09-14 10:40:00,26.38,26.45,26.34,26.34,185600.0,11.367,11.3971,11.3497,11.3497,185600.0
2011-09-14 10:45:00,26.35,26.4,26.33,26.38,125800.0,11.354,11.3756,11.3454,11.367,125800.0
2011-09-14 10:50:00,26.37,26.45,26.37,26.44,123500.0,11.3627,11.3971,11.3627,11.3928,123500.0
2011-09-14 10:55:00,26.44,26.45,26.41,26.44,190600.0,11.3928,11.3971,11.3799,11.3928,190600.0
2011-09-14 11:00:00,26.44,26.45,26.41,26.43,178500.0,11.3928,11.3971,11.3799,11.3885,178500.0
2011-09-14 11:05:00,26.44,26.45,26.42,26.43,252100.0,11.3928,11.3971,11.3842,11.3885,252100.0
2011-09-14 11:10:00,26.43,26.46,26.42,26.46,113400.0,11.3885,11.4014,11.3842,11.4014,113400.0
2011-09-14 11:15:00,26.45,26.46,26.42,26.43,235800.0,11.3971,11.4014,11.3842,11.3885,235800.0
2011-09-14 11:20:00,26.43,26.44,26.39,26.43,148400.0,11.3885,11.3928,11.3713,11.3885,148400.0
2011-09-14 11:25:00,26.43,26.46,26.41,26.45,232000.0,11.3885,11.4014,11.3799,11.3971,232000.0
2011-09-14 11:30:00,26.45,26.45,26.42,26.44,187100.0,11.3971,11.3971,11.3842,11.3928,187100.0
2011-09-14 11:35:00,26.43,26.47,26.43,26.47,104500.0,11.3885,11.4057,11.3885,11.4057,104500.0
2011-09-14 11:40:00,26.46,26.46,26.43,26.44,122100.0,11.4014,11.4014,11.3885,11.3928,122100.0
2011-09-14 11:45:00,26.45,26.46,26.42,26.45,115000.0,11.3971,11.4014,11.3842,11.3971,115000.0
2011-09-14 11:50:00,26.45,26.49,26.44,26.48,110400.0,11.3971,11.4144,11.3928,11.41,110400.0
2011-09-14 11:55:00,26.48,26.48,26.45,26.47,75300.0,11.41,11.41,11.3971,11.4057,75300.0
2011-09-14 12:00:00,26.47,26.48,26.44,26.45,82200.0,11.4057,11.41,11.3928,11.3971,82200.0
2011-09-14 12:05:00,26.44,26.48,26.44,26.46,123500.0,11.3928,11.41,11.3928,11.4014,123500.0
2011-09-14 12:10:00,26.46,26.48,26.46,26.46,70200.0,11.4014,11.41,11.4014,11.4014,70200.0
2011-09-14 12:15:00,26.46,26.47,26.44,26.44,88100.0,11.4014,11.4057,11.3928,11.3928,88100.0
2011-09-14 12:20:00,26.45,26.46,26.44,26.44,40600.0,11.3971,11.4014,11.3928,11.3928,40600.0
2011-09-14 12:25:00,26.44,26.49,26.44,26.49,173200.0,11.3928,11.4144,11.3928,11.4144,173200.0
2011-09-14 12:30:00,26.49,26.51,26.48,26.51,237200.0,11.4144,11.423,11.41,11.423,237200.0
2011-09-14 12:35:00,26.5,26.57,26.49,26.56,370200.0,11.4187,11.4488,11.4144,11.4445,370200.0
2011-09-14 12:40:00,26.56,26.58,26.53,26.57,180500.0,11.4445,11.4531,11.4316,11.4488,180500.0
2011-09-14 12:45:00,26.56,26.57,26.53,26.54,128000.0,11.4445,11.4488,11.4316,11.4359,128000.0
2011-09-14 12:50:00,26.54,26.54,26.52,26.52,78800.0,11.4359,11.4359,11.4273,11.4273,78800.0
2011-09-14 12:55:00,26.53,26.55,26.52,26.54,140200.0,11.4316,11.4402,11.4273,11.4359,140200.0
2011-09-14 13:00:00,26.54,26.55,26.53,26.55,67100.0,11.4359,11.4402,11.4316,11.4402,67100.0
2011-09-14 13:05:00,26.54,26.58,26.54,26.57,89900.0,11.4359,11.4531,11.4359,11.4488,89900.0
2011-09-14 13:10:00,26.57,26.57,26.53,26.55,112500.0,11.4488,11.4488,11.4316,11.4402,112500.0
2011-09-14 13:15:00,26.55,26.57,26.53,26.57,75100.0,11.4402,11.4488,11.4316,11.4488,75100.0
2011-09-14 13:20:00,26.57,26.58,26.55,26.57,146000.0,11.4488,11.4531,11.4402,11.4488,146000.0
2011-09-14 13:25:00,26.57,26.58,26.55,26.57,66300.0,11.4488,11.4531,11.4402,11.4488,66300.0
2011-09-14 13:30:00,26.57,26.58,26.56,26.58,57900.0,11.4488,11.4531,11.4445,11.4531,57900.0
2011-09-14 13:35:00,26.58,26.6,26.56,26.59,181700.0,11.4531,11.4618,11.4445,11.4574,181700.0
2011-09-14 13:40:00,26.6,26.64,26.6,26.63,263600.0,11.4618,11.479,11.4618,11.4747,263600.0
2011-09-14 13:45:00,26.62,26.64,26.61,26.63,91400.0,11.4704,11.479,11.4661,11.4747,91400.0
2011-09-14 13:50:00,26.63,26.64,26.61,26.63,171300.0,11.4747,11.479,11.4661,11.4747,171300.0
2011-09-14 13:55:00,26.63,26.63,26.55,26.57,217200.0,11.4747,11.4747,11.4402,11.4488,217200.0
2011-09-14 14:00:00,26.57,26.63,26.57,26.62,159200.0,11.4488,11.4747,11.4488,11.4704,159200.0
2011-09-14 14:05:00,26.61,26.65,26.61,26.63,185100.0,11.4661,11.4833,11.4661,11.4747,185100.0
2011-09-14 14:10:00,26.62,26.64,26.6,26.6,130500.0,11.4704,11.479,11.4618,11.4618,130500.0
2011-09-14 14:15:00,26.6,26.66,26.6,26.65,133800.0,11.4618,11.4876,11.4618,11.4833,133800.0
2011-09-14 14:20:00,26.65,26.66,26.62,26.63,131800.0,11.4833,11.4876,11.4704,11.4747,131800.0
2011-09-14 14:25:00,26.62,26.63,26.6,26.61,76800.0,11.4704,11.4747,11.4618,11.4661,76800.0
2011-09-14 14:30:00,26.61,26.62,26.59,26.61,102600.0,11.4661,11.4704,11.4574,11.4661,102600.0
2011-09-14 14:35:00,26.61,26.61,26.57,26.58,135200.0,11.4661,11.4661,11.4488,11.4531,135200.0
2011-09-14 14:40:00,26.57,26.61,26.57,26.6,98500.0,11.4488,11.4661,11.4488,11.4618,98500.0
2011-09-14 14:45:00,26.6,26.61,26.56,26.58,131700.0,11.4618,11.4661,11.4445,11.4531,131700.0
2011-09-14 14:50:00,26.58,26.6,26.57,26.6,58100.0,11.4531,11.4618,11.4488,11.4618,58100.0
2011-09-14 14:55:00,26.6,26.61,26.59,26.6,90700.0,11.4618,11.4661,11.4574,11.4618,90700.0
2011-09-14 15:00:00,26.6,26.64,26.6,26.63,116700.0,11.4618,11.479,11.4618,11.4747,116700.0
2011-09-14 15:05:00,26.63,26.65,26.6,26.65,148200.0,11.4747,11.4833,11.4618,11.4833,148200.0
2011-09-14 15:10:00,26.64,26.68,26.64,26.66,122800.0,11.479,11.4962,11.479,11.4876,122800.0
2011-09-14 15:15:00,26.66,26.68,26.65,26.67,206900.0,11.4876,11.4962,11.4833,11.4919,206900.0
2011-09-14 15:20:00,26.67,26.69,26.66,26.69,191100.0,11.4919,11.5005,11.4876,11.5005,191100.0
2011-09-14 15:25:00,26.69,26.75,26.67,26.74,405800.0,11.5005,11.5264,11.4919,11.5221,405800.0
2011-09-14 15:30:00,26.74,26.77,26.72,26.72,365700.0,11.5221,11.535,11.5135,11.5135,365700.0
2011-09-14 15:35:00,26.72,26.75,26.71,26.72,350200.0,11.5135,11.5264,11.5092,11.5135,350200.0
2011-09-14 15:40:00,26.71,26.72,26.67,26.67,340400.0,11.5092,11.5135,11.4919,11.4919,340400.0
2011-09-14 15:45:00,26.67,26.68,26.56,26.6,592500.0,11.4919,11.4962,11.4445,11.4618,592500.0
2011-09-14 15:50:00,26.61,26.65,26.6,26.61,510400.0,11.4661,11.4833,11.4618,11.4661,510400.0
2011-09-14 15:55:00,26.61,26.62,26.55,26.56,904000.0,11.4661,11.4704,11.4402,11.4445,904000.0
2011-09-15 09:30:00,26.69,26.79,26.65,26.7,316900.0,11.5005,11.5436,11.4833,11.5048,316900.0
2011-09-15 09:35:00,26.7,26.75,26.65,26.69,221300.0,11.5048,11.5264,11.4833,11.5005,221300.0
2011-09-15 09:40:00,26.68,26.72,26.63,26.69,251600.0,11.4962,11.5135,11.4747,11.5005,251600.0
2011-09-15 09:45:00,26.69,26.75,26.62,26.66,258000.0,11.5005,11.5264,11.4704,11.4876,258000.0
2011-09-15 09:50:00,26.66,26.74,26.66,26.7,276000.0,11.4876,11.5221,11.4876,11.5048,276000.0
2011-09-15 09:55:00,26.71,26.76,26.67,26.68,229900.0,11.5092,11.5307,11.4919,11.4962,229900.0
2011-09-15 10:00:00,26.69,26.72,26.66,26.69,332600.0,11.5005,11.5135,11.4876,11.5005,332600.0
2011-09-15 10:05:00,26.69,26.69,26.65,26.66,154000.0,11.5005,11.5005,11.4833,11.4876,154000.0
2011-09-15 10:10:00,26.65,26.66,26.6,26.6,290300.0,11.4833,11.4876,11.4618,11.4618,290300.0
2011-09-15 10:15:00,26.6,26.61,26.55,26.58,260000.0,11.4618,11.4661,11.4402,11.4531,260000.0
2011-09-15 10:20:00,26.58,26.64,26.56,26.63,191400.0,11.4531,11.479,11.4445,11.4747,191400.0
2011-09-15 10:25:00,26.63,26.66,26.61,26.65,135700.0,11.4747,11.4876,11.4661,11.4833,135700.0
2011-09-15 10:30:00,26.64,26.66,26.61,26.65,210400.0,11.479,11.4876,11.4661,11.4833,210400.0
2011-09-15 10:35:00,26.65,26.66,26.61,26.62,121700.0,11.4833,11.4876,11.4661,11.4704,121700.0
2011-09-15 10:40:00,26.61,26.63,26.6,26.61,156800.0,11.4661,11.4747,11.4618,11.4661,156800.0
2011-09-15 10:45:00,26.61,26.67,26.59,26.66,105200.0,11.4661,11.4919,11.4574,11.4876,105200.0
2011-09-15 10:50:00,26.67,26.7,26.66,26.7,180700.0,11.4919,11.5048,11.4876,11.5048,180700.0
2011-09-15 10:55:00,26.7,26.73,26.62,26.65,177000.0,11.5048,11.5178,11.4704,11.4833,177000.0
2011-09-15 11:00:00,26.65,26.65,26.61,26.62,121500.0,11.4833,11.4833,11.4661,11.4704,121500.0
2011-09-15 11:05:00,26.63,26.66,26.62,26.63,131500.0,11.4747,11.4876,11.4704,11.4747,131500.0
2011-09-15 11:10:00,26.63,26.64,26.59,26.6,66800.0,11.4747,11.479,11.4574,11.4618,66800.0
2011-09-15 11:15:00,26.6,26.63,26.58,26.58,145400.0,11.4618,11.4747,11.4531,11.4531,145400.0
2011-09-15 11:20:00,26.58,26.63,26.58,26.61,131600.0,11.4531,11.4747,11.4531,11.4661,131600.0
2011-09-15 11:25:00,26.6,26.63,26.57,26.63,119200.0,11.4618,11.4747,11.4488,11.4747,119200.0
2011-09-15 11:30:00,26.62,26.66,26.62,26.63,46200.0,11.4704,11.4876,11.4704,11.4747,46200.0
2011-09-15 11:35:00,26.63,26.66,26.61,26.66,57800.0,11.4747,11.4876,11.4661,11.4876,57800.0
2011-09-15 11:40:00,26.66,26.68,26.65,26.67,68200.0,11.4876,11.4962,11.4833,11.4919,68200.0
2011-09-15 11:45:00,26.68,26.69,26.66,26.68,47200.0,11.4962,11.5005,11.4876,11.4962,47200.0
2011-09-15 11:50:00,26.68,26.69,26.66,26.68,73700.0,11.4962,11.5005,11.4876,11.4962,73700.0
2011-09-15 11:55:00,26.68,26.73,26.67,26.72,163100.0,11.4962,11.5178,11.4919,11.5135,163100.0
2011-09-15 12:00:00,26.73,26.76,26.71,26.76,172700.0,11.5178,11.5307,11.5092,11.5307,172700.0
2011-09-15 12:05:00,26.75,26.77,26.74,26.77,169000.0,11.5264,11.535,11.5221,11.535,169000.0
2011-09-15 12:10:00,26.76,26.8,26.76,26.79,162200.0,11.5307,11.5479,11.5307,11.5436,162200.0
2011-09-15 12:15:00,26.79,26.81,26.78,26.81,85500.0,11.5436,11.5522,11.5393,11.5522,85500.0
2011-09-15 12:20:00,26.81,26.82,26.8,26.81,101500.0,11.5522,11.5566,11.5479,11.5522,101500.0
2011-09-15 12:25:00,26.81,26.81,26.8,26.8,59000.0,11.5522,11.5522,11.5479,11.5479,59000.0
2011-09-15 12:30:00,26.8,26.81,26.77,26.78,152600.0,11.5479,11.5522,11.535,11.5393,152600.0
2011-09-15 12:35:00,26.79,26.8,26.78,26.79,64600.0,11.5436,11.5479,11.5393,11.5436,64600.0
2011-09-15 12:40:00,26.8,26.82,26.79,26.81,114000.0,11.5479,11.5566,11.5436,11.5522,114000.0
2011-09-15 12:45:00,26.82,26.84,26.81,26.83,121100.0,11.5566,11.5652,11.5522,11.5609,121100.0
2011-09-15 12:50:00,26.84,26.84,26.79,26.8,70500.0,11.5652,11.5652,11.5436,11.5479,70500.0
2011-09-15 12:55:00,26.79,26.81,26.79,26.8,31200.0,11.5436,11.5522,11.5436,11.5479,31200.0
2011-09-15 13:00:00,26.8,26.84,26.8,26.84,71700.0,11.5479,11.5652,11.5479,11.5652,71700.0
2011-09-15 13:05:00,26.84,26.84,26.83,26.84,26400.0,11.5652,11.5652,11.5609,11.5652,26400.0
2011-09-15 13:10:00,26.84,26.85,26.83,26.83,118400.0,11.5652,11.5695,11.5609,11.5609,118400.0
2011-09-15 13:15:00,26.83,26.85,26.82,26.82,88700.0,11.5609,11.5695,11.5566,11.5566,88700.0
2011-09-15 13:20:00,26.83,26.84,26.81,26.83,108100.0,11.5609,11.5652,11.5522,11.5609,108100.0
2011-09-15 13:25:00,26.84,26.84,26.81,26.82,55900.0,11.5652,11.5652,11.5522,11.5566,55900.0
2011-09-15 13:30:00,26.81,26.82,26.8,26.81,47200.0,11.5522,11.5566,11.5479,11.5522,47200.0
2011-09-15 13:35:00,26.81,26.81,26.78,26.81,138300.0,11.5522,11.5522,11.5393,11.5522,138300.0
2011-09-15 13:40:00,26.8,26.82,26.8,26.82,57800.0,11.5479,11.5566,11.5479,11.5566,57800.0
2011-09-15 13:45:00,26.81,26.82,26.77,26.79,133400.0,11.5522,11.5566,11.535,11.5436,133400.0
2011-09-15 13:50:00,26.78,26.82,26.77,26.81,76000.0,11.5393,11.5566,11.535,11.5522,76000.0
2011-09-15 13:55:00,26.82,26.83,26.8,26.83,43400.0,11.5566,11.5609,11.5479,11.5609,43400.0
2011-09-15 14:00:00,26.83,26.85,26.82,26.83,113000.0,11.5609,11.5695,11.5566,11.5609,113000.0
2011-09-15 14:05:00,26.84,26.84,26.81,26.83,133900.0,11.5652,11.5652,11.5522,11.5609,133900.0
2011-09-15 14:10:00,26.84,26.86,26.82,26.82,166200.0,11.5652,11.5738,11.5566,11.5566,166200.0
2011-09-15 14:15:00,26.82,26.83,26.78,26.78,126400.0,11.5566,11.5609,11.5393,11.5393,126400.0
2011-09-15 14:20:00,26.78,26.8,26.77,26.78,102400.0,11.5393,11.5479,11.535,11.5393,102400.0
2011-09-15 14:25:00,26.78,26.8,26.78,26.8,57500.0,11.5393,11.5479,11.5393,11.5479,57500.0
2011-09-15 14:30:00,26.8,26.81,26.79,26.79,84700.0,11.5479,11.5522,11.5436,11.5436,84700.0
2011-09-15 14:35:00,26.79,26.8,26.76,26.77,106200.0,11.5436,11.5479,11.5307,11.535,106200.0
2011-09-15 14:40:00,26.77,26.79,26.76,26.76,77600.0,11.535,11.5436,11.5307,11.5307,77600.0
2011-09-15 14:45:00,26.76,26.79,26.76,26.77,101100.0,11.5307,11.5436,11.5307,11.535,101100.0
2011-09-15 14:50:00,26.78,26.78,26.76,26.78,58900.0,11.5393,11.5393,11.5307,11.5393,58900.0
2011-09-15 14:55:00,26.78,26.8,26.77,26.8,52400.0,11.5393,11.5479,11.535,11.5479,52400.0
2011-09-15 15:00:00,26.8,26.83,26.79,26.83,105400.0,11.5479,11.5609,11.5436,11.5609,105400.0
2011-09-15 15:05:00,26.83,26.84,26.8,26.8,148500.0,11.5609,11.5652,11.5479,11.5479,148500.0
2011-09-15 15:10:00,26.8,26.85,26.8,26.84,82400.0,11.5479,11.5695,11.5479,11.5652,82400.0
2011-09-15 15:15:00,26.84,26.85,26.81,26.82,89900.0,11.5652,11.5695,11.5522,11.5566,89900.0
2011-09-15 15:20:00,26.82,26.85,26.81,26.84,103700.0,11.5566,11.5695,11.5522,11.5652,103700.0
2011-09-15 15:25:00,26.85,26.85,26.8,26.81,109500.0,11.5695,11.5695,11.5479,11.5522,109500.0
2011-09-15 15:30:00,26.82,26.85,26.8,26.85,196700.0,11.5566,11.5695,11.5479,11.5695,196700.0
2011-09-15 15:35:00,26.85,26.87,26.83,26.86,325000.0,11.5695,11.5781,11.5609,11.5738,325000.0
2011-09-15 15:40:00,26.86,26.89,26.84,26.88,340000.0,11.5738,11.5867,11.5652,11.5824,340000.0
2011-09-15 15:45:00,26.87,26.88,26.82,26.88,348200.0,11.5781,11.5824,11.5566,11.5824,348200.0
2011-09-15 15:50:00,26.89,26.9,26.85,26.87,410900.0,11.5867,11.591,11.5695,11.5781,410900.0
2011-09-15 15:55:00,26.88,26.88,26.83,26.86,737200.0,11.5824,11.5824,11.5609,11.5738,737200.0
2011-09-16 09:30:00,27.04,27.08,26.91,27.01,3383100.0,11.6513,11.6686,11.5953,11.6384,3383100.0
2011-09-16 09:35:00,27.01,27.02,26.94,26.97,385200.0,11.6384,11.6427,11.6083,11.6212,385200.0
2011-09-16 09:40:00,26.97,27.1,26.97,27.07,278100.0,11.6212,11.6772,11.6212,11.6643,278100.0
2011-09-16 09:45:00,27.07,27.1,26.99,27.08,240900.0,11.6643,11.6772,11.6298,11.6686,240900.0
2011-09-16 09:50:00,27.08,27.17,27.07,27.16,262000.0,11.6686,11.7074,11.6643,11.7031,262000.0
2011-09-16 09:55:00,27.17,27.19,27.08,27.14,180100.0,11.7074,11.716,11.6686,11.6944,180100.0
2011-09-16 10:00:00,27.14,27.16,27.1,27.11,185900.0,11.6944,11.7031,11.6772,11.6815,185900.0
2011-09-16 10:05:00,27.12,27.12,27.05,27.05,147200.0,11.6858,11.6858,11.6557,11.6557,147200.0
2011-09-16 10:10:00,27.05,27.08,27.04,27.07,178000.0,11.6557,11.6686,11.6513,11.6643,178000.0
2011-09-16 10:15:00,27.07,27.08,27.01,27.03,178300.0,11.6643,11.6686,11.6384,11.647,178300.0
2011-09-16 10:20:00,27.03,27.03,26.93,26.93,142000.0,11.647,11.647,11.604,11.604,142000.0
2011-09-16 10:25:00,26.94,26.94,26.87,26.89,173400.0,11.6083,11.6083,11.5781,11.5867,173400.0
2011-09-16 10:30:00,26.89,26.93,26.86,26.88,160000.0,11.5867,11.604,11.5738,11.5824,160000.0
2011-09-16 10:35:00,26.88,26.89,26.79,26.8,192200.0,11.5824,11.5867,11.5436,11.5479,192200.0
2011-09-16 10:40:00,26.8,26.82,26.78,26.8,144600.0,11.5479,11.5566,11.5393,11.5479,144600.0
2011-09-16 10:45:00,26.79,26.8,26.75,26.77,169800.0,11.5436,11.5479,11.5264,11.535,169800.0
2011-09-16 10:50:00,26.78,26.8,26.76,26.77,149200.0,11.5393,11.5479,11.5307,11.535,149200.0
2011-09-16 10:55:00,26.77,26.78,26.71,26.76,261300.0,11.535,11.5393,11.5092,11.5307,261300.0
2011-09-16 11:00:00,26.77,26.84,26.77,26.84,192200.0,11.535,11.5652,11.535,11.5652,192200.0
2011-09-16 11:05:00,26.84,26.89,26.84,26.86,89400.0,11.5652,11.5867,11.5652,11.5738,89400.0
2011-09-16 11:10:00,26.85,26.91,26.85,26.89,108300.0,11.5695,11.5953,11.5695,11.5867,108300.0
2011-09-16 11:15:00,26.89,26.9,26.78,26.79,273100.0,11.5867,11.591,11.5393,11.5436,273100.0
2011-09-16 11:20:00,26.79,26.8,26.78,26.8,130800.0,11.5436,11.5479,11.5393,11.5479,130800.0
2011-09-16 11:25:00,26.8,26.81,26.79,26.79,59500.0,11.5479,11.5522,11.5436,11.5436,59500.0
2011-09-16 11:30:00,26.8,26.81,26.74,26.8,182700.0,11.5479,11.5522,11.5221,11.5479,182700.0
2011-09-16 11:35:00,26.79,26.81,26.78,26.79,59200.0,11.5436,11.5522,11.5393,11.5436,59200.0
2011-09-16 11:40:00,26.8,26.85,26.78,26.84,235100.0,11.5479,11.5695,11.5393,11.5652,235100.0
2011-09-16 11:45:00,26.85,26.85,26.82,26.84,69900.0,11.5695,11.5695,11.5566,11.5652,69900.0
2011-09-16 11:50:00,26.85,26.86,26.83,26.85,60400.0,11.5695,11.5738,11.5609,11.5695,60400.0
2011-09-16 11:55:00,26.84,26.87,26.82,26.83,88300.0,11.5652,11.5781,11.5566,11.5609,88300.0
2011-09-16 12:00:00,26.83,26.86,26.83,26.84,68900.0,11.5609,11.5738,11.5609,11.5652,68900.0
2011-09-16 12:05:00,26.84,26.85,26.83,26.85,58500.0,11.5652,11.5695,11.5609,11.5695,58500.0
2011-09-16 12:10:00,26.85,26.85,26.83,26.84,44900.0,11.5695,11.5695,11.5609,11.5652,44900.0
2011-09-16 12:15:00,26.83,26.84,26.8,26.8,110900.0,11.5609,11.5652,11.5479,11.5479,110900.0
2011-09-16 12:20:00,26.81,26.81,26.79,26.79,27400.0,11.5522,11.5522,11.5436,11.5436,27400.0
2011-09-16 12:25:00,26.79,26.83,26.78,26.8,134600.0,11.5436,11.5609,11.5393,11.5479,134600.0
2011-09-16 12:30:00,26.81,26.83,26.8,26.82,77200.0,11.5522,11.5609,11.5479,11.5566,77200.0
2011-09-16 12:35:00,26.83,26.85,26.82,26.84,63100.0,11.5609,11.5695,11.5566,11.5652,63100.0
2011-09-16 12:40:00,26.84,26.86,26.84,26.85,88100.0,11.5652,11.5738,11.5652,11.5695,88100.0
2011-09-16 12:45:00,26.85,26.88,26.84,26.86,142700.0,11.5695,11.5824,11.5652,11.5738,142700.0
2011-09-16 12:50:00,26.85,26.87,26.83,26.86,37600.0,11.5695,11.5781,11.5609,11.5738,37600.0
2011-09-16 12:55:00,26.86,26.86,26.84,26.85,57200.0,11.5738,11.5738,11.5652,11.5695,57200.0
2011-09-16 13:00:00,26.85,26.87,26.82,26.83,138500.0,11.5695,11.5781,11.5566,11.5609,138500.0
2011-09-16 13:05:00,26.82,26.84,26.8,26.82,133600.0,11.5566,11.5652,11.5479,11.5566,133600.0
2011-09-16 13:10:00,26.83,26.84,26.82,26.83,38400.0,11.5609,11.5652,11.5566,11.5609,38400.0
2011-09-16 13:15:00,26.82,26.85,26.82,26.82,64300.0,11.5566,11.5695,11.5566,11.5566,64300.0
2011-09-16 13:20:00,26.83,26.85,26.82,26.84,27100.0,11.5609,11.5695,11.5566,11.5652,27100.0
2011-09-16 13:25:00,26.84,26.85,26.82,26.82,52100.0,11.5652,11.5695,11.5566,11.5566,52100.0
2011-09-16 13:30:00,26.82,26.83,26.79,26.8,65400.0,11.5566,11.5609,11.5436,11.5479,65400.0
2011-09-16 13:35:00,26.81,26.82,26.77,26.81,100500.0,11.5522,11.5566,11.535,11.5522,100500.0
2011-09-16 13:40:00,26.81,26.81,26.79,26.79,68300.0,11.5522,11.5522,11.5436,11.5436,68300.0
2011-09-16 13:45:00,26.79,26.8,26.78,26.78,50200.0,11.5436,11.5479,11.5393,11.5393,50200.0
2011-09-16 13:50:00,26.78,26.81,26.78,26.79,34700.0,11.5393,11.5522,11.5393,11.5436,34700.0
2011-09-16 13:55:00,26.79,26.81,26.78,26.8,109300.0,11.5436,11.5522,11.5393,11.5479,109300.0
2011-09-16 14:00:00,26.81,26.83,26.8,26.83,66800.0,11.5522,11.5609,11.5479,11.5609,66800.0
2011-09-16 14:05:00,26.83,26.84,26.82,26.83,53100.0,11.5609,11.5652,11.5566,11.5609,53100.0
2011-09-16 14:10:00,26.82,26.84,26.81,26.81,58200.0,11.5566,11.5652,11.5522,11.5522,58200.0
2011-09-16 14:15:00,26.82,26.83,26.8,26.83,99500.0,11.5566,11.5609,11.5479,11.5609,99500.0
2011-09-16 14:20:00,26.83,26.83,26.81,26.82,52100.0,11.5609,11.5609,11.5522,11.5566,52100.0
2011-09-16 14:25:00,26.82,26.83,26.8,26.8,44500.0,11.5566,11.5609,11.5479,11.5479,44500.0
2011-09-16 14:30:00,26.81,26.83,26.8,26.8,89000.0,11.5522,11.5609,11.5479,11.5479,89000.0
2011-09-16 14:35:00,26.81,26.83,26.8,26.81,109300.0,11.5522,11.5609,11.5479,11.5522,109300.0
2011-09-16 14:40:00,26.82,26.83,26.8,26.81,76700.0,11.5566,11.5609,11.5479,11.5522,76700.0
2011-09-16 14:45:00,26.81,26.82,26.78,26.79,132400.0,11.5522,11.5566,11.5393,11.5436,132400.0
2011-09-16 14:50:00,26.8,26.81,26.79,26.81,48800.0,11.5479,11.5522,11.5436,11.5522,48800.0
2011-09-16 14:55:00,26.81,26.82,26.8,26.81,60900.0,11.5522,11.5566,11.5479,11.5522,60900.0
2011-09-16 15:00:00,26.82,26.83,26.8,26.83,75400.0,11.5566,11.5609,11.5479,11.5609,75400.0
2011-09-16 15:05:00,26.82,26.83,26.79,26.8,99600.0,11.5566,11.5609,11.5436,11.5479,99600.0
2011-09-16 15:10:00,26.8,26.81,26.8,26.8,45800.0,11.5479,11.5522,11.5479,11.5479,45800.0
2011-09-16 15:15:00,26.81,26.81,26.79,26.81,54600.0,11.5522,11.5522,11.5436,11.5522,54600.0
2011-09-16 15:20:00,26.81,26.81,26.77,26.78,81800.0,11.5522,11.5522,11.535,11.5393,81800.0
2011-09-16 15:25:00,26.78,26.79,26.76,26.77,163900.0,11.5393,11.5436,11.5307,11.535,163900.0
2011-09-16 15:30:00,26.77,26.8,26.74,26.79,169500.0,11.535,11.5479,11.5221,11.5436,169500.0
2011-09-16 15:35:00,26.8,26.81,26.77,26.8,258500.0,11.5479,11.5522,11.535,11.5479,258500.0
2011-09-16 15:40:00,26.8,26.84,26.79,26.84,244500.0,11.5479,11.5652,11.5436,11.5652,244500.0
2011-09-16 15:45:00,26.84,26.91,26.84,26.9,439000.0,11.5652,11.5953,11.5652,11.591,439000.0
2011-09-16 15:50:00,26.91,26.91,26.87,26.87,240700.0,11.5953,11.5953,11.5781,11.5781,240700.0
2011-09-16 15:55:00,26.88,26.91,26.87,26.88,744700.0,11.5824,11.5953,11.5781,11.5824,744700.0
2011-09-19 09:30:00,26.64,26.72,26.54,26.66,234500.0,11.479,11.5135,11.4359,11.4876,234500.0
2011-09-19 09:35:00,26.66,26.73,26.61,26.64,113500.0,11.4876,11.5178,11.4661,11.479,113500.0
2011-09-19 09:40:00,26.63,26.63,26.55,26.58,124000.0,11.4747,11.4747,11.4402,11.4531,124000.0
2011-09-19 09:45:00,26.57,26.59,26.5,26.52,179800.0,11.4488,11.4574,11.4187,11.4273,179800.0
2011-09-19 09:50:00,26.52,26.58,26.51,26.58,99000.0,11.4273,11.4531,11.423,11.4531,99000.0
2011-09-19 09:55:00,26.57,26.58,26.51,26.52,123300.0,11.4488,11.4531,11.423,11.4273,123300.0
2011-09-19 10:00:00,26.51,26.61,26.51,26.6,98000.0,11.423,11.4661,11.423,11.4618,98000.0
2011-09-19 10:05:00,26.6,26.62,26.59,26.6,81900.0,11.4618,11.4704,11.4574,11.4618,81900.0
2011-09-19 10:10:00,26.61,26.61,26.57,26.59,94200.0,11.4661,11.4661,11.4488,11.4574,94200.0
2011-09-19 10:15:00,26.59,26.59,26.52,26.52,168700.0,11.4574,11.4574,11.4273,11.4273,168700.0
2011-09-19 10:20:00,26.53,26.53,26.51,26.53,66800.0,11.4316,11.4316,11.423,11.4316,66800.0
2011-09-19 10:25:00,26.53,26.55,26.51,26.53,111400.0,11.4316,11.4402,11.423,11.4316,111400.0
2011-09-19 10:30:00,26.53,26.55,26.53,26.55,67400.0,11.4316,11.4402,11.4316,11.4402,67400.0
2011-09-19 10:35:00,26.54,26.57,26.54,26.55,68100.0,11.4359,11.4488,11.4359,11.4402,68100.0
2011-09-19 10:40:00,26.55,26.58,26.55,26.57,71700.0,11.4402,11.4531,11.4402,11.4488,71700.0
2011-09-19 10:45:00,26.57,26.59,26.55,26.57,144700.0,11.4488,11.4574,11.4402,11.4488,144700.0
2011-09-19 10:50:00,26.56,26.65,26.56,26.63,157600.0,11.4445,11.4833,11.4445,11.4747,157600.0
2011-09-19 10:55:00,26.63,26.64,26.57,26.57,54800.0,11.4747,11.479,11.4488,11.4488,54800.0
2011-09-19 11:00:00,26.57,26.59,26.56,26.58,55400.0,11.4488,11.4574,11.4445,11.4531,55400.0
2011-09-19 11:05:00,26.57,26.59,26.54,26.56,54700.0,11.4488,11.4574,11.4359,11.4445,54700.0
2011-09-19 11:10:00,26.55,26.55,26.52,26.55,53700.0,11.4402,11.4402,11.4273,11.4402,53700.0
2011-09-19 11:15:00,26.55,26.57,26.53,26.57,88900.0,11.4402,11.4488,11.4316,11.4488,88900.0
2011-09-19 11:20:00,26.57,26.59,26.56,26.57,77300.0,11.4488,11.4574,11.4445,11.4488,77300.0
2011-09-19 11:25:00,26.57,26.57,26.54,26.55,53000.0,11.4488,11.4488,11.4359,11.4402,53000.0
2011-09-19 11:30:00,26.55,26.56,26.53,26.55,65400.0,11.4402,11.4445,11.4316,11.4402,65400.0
2011-09-19 11:35:00,26.55,26.57,26.55,26.56,39100.0,11.4402,11.4488,11.4402,11.4445,39100.0
2011-09-19 11:40:00,26.57,26.58,26.56,26.58,40300.0,11.4488,11.4531,11.4445,11.4531,40300.0
2011-09-19 11:45:00,26.58,26.62,26.57,26.58,77800.0,11.4531,11.4704,11.4488,11.4531,77800.0
2011-09-19 11:50:00,26.59,26.62,26.58,26.6,56100.0,11.4574,11.4704,11.4531,11.4618,56100.0
2011-09-19 11:55:00,26.6,26.63,26.58,26.61,62100.0,11.4618,11.4747,11.4531,11.4661,62100.0
2011-09-19 12:00:00,26.61,26.62,26.6,26.6,24800.0,11.4661,11.4704,11.4618,11.4618,24800.0
2011-09-19 12:05:00,26.61,26.62,26.6,26.61,37900.0,11.4661,11.4704,11.4618,11.4661,37900.0
2011-09-19 12:10:00,26.61,26.62,26.59,26.62,28800.0,11.4661,11.4704,11.4574,11.4704,28800.0
2011-09-19 12:15:00,26.61,26.64,26.61,26.62,53400.0,11.4661,11.479,11.4661,11.4704,53400.0
2011-09-19 12:20:00,26.62,26.63,26.61,26.61,46100.0,11.4704,11.4747,11.4661,11.4661,46100.0
2011-09-19 12:25:00,26.61,26.62,26.58,26.58,53500.0,11.4661,11.4704,11.4531,11.4531,53500.0
2011-09-19 12:30:00,26.58,26.6,26.58,26.6,29000.0,11.4531,11.4618,11.4531,11.4618,29000.0
2011-09-19 12:35:00,26.59,26.6,26.58,26.59,26400.0,11.4574,11.4618,11.4531,11.4574,26400.0
2011-09-19 12:40:00,26.58,26.59,26.58,26.58,37100.0,11.4531,11.4574,11.4531,11.4531,37100.0
2011-09-19 12:45:00,26.58,26.6,26.58,26.59,59000.0,11.4531,11.4618,11.4531,11.4574,59000.0
2011-09-19 12:50:00,26.59,26.61,26.58,26.59,56700.0,11.4574,11.4661,11.4531,11.4574,56700.0
2011-09-19 12:55:00,26.59,26.62,26.59,26.62,23300.0,11.4574,11.4704,11.4574,11.4704,23300.0
2011-09-19 13:00:00,26.61,26.62,26.59,26.6,101300.0,11.4661,11.4704,11.4574,11.4618,101300.0
2011-09-19 13:05:00,26.6,26.62,26.6,26.61,18400.0,11.4618,11.4704,11.4618,11.4661,18400.0
2011-09-19 13:10:00,26.61,26.61,26.59,26.61,22100.0,11.4661,11.4661,11.4574,11.4661,22100.0
2011-09-19 13:15:00,26.6,26.61,26.59,26.6,91300.0,11.4618,11.4661,11.4574,11.4618,91300.0
2011-09-19 13:20:00,26.6,26.61,26.59,26.61,46700.0,11.4618,11.4661,11.4574,11.4661,46700.0
2011-09-19 13:25:00,26.6,26.63,26.59,26.62,69600.0,11.4618,11.4747,11.4574,11.4704,69600.0
2011-09-19 13:30:00,26.61,26.62,26.6,26.61,29100.0,11.4661,11.4704,11.4618,11.4661,29100.0
2011-09-19 13:35:00,26.6,26.62,26.6,26.62,72500.0,11.4618,11.4704,11.4618,11.4704,72500.0
2011-09-19 13:40:00,26.62,26.63,26.61,26.63,44000.0,11.4704,11.4747,11.4661,11.4747,44000.0
2011-09-19 13:45:00,26.63,26.64,26.63,26.64,31500.0,11.4747,11.479,11.4747,11.479,31500.0
2011-09-19 13:50:00,26.64,26.65,26.63,26.65,72000.0,11.479,11.4833,11.4747,11.4833,72000.0
2011-09-19 13:55:00,26.64,26.66,26.63,26.64,106100.0,11.479,11.4876,11.4747,11.479,106100.0
2011-09-19 14:00:00,26.64,26.65,26.63,26.65,70400.0,11.479,11.4833,11.4747,11.4833,70400.0
2011-09-19 14:05:00,26.64,26.72,26.64,26.71,162100.0,11.479,11.5135,11.479,11.5092,162100.0
2011-09-19 14:10:00,26.71,26.74,26.7,26.73,162000.0,11.5092,11.5221,11.5048,11.5178,162000.0
2011-09-19 14:15:00,26.73,26.8,26.72,26.78,254000.0,11.5178,11.5479,11.5135,11.5393,254000.0
2011-09-19 14:20:00,26.78,26.81,26.78,26.8,185600.0,11.5393,11.5522,11.5393,11.5479,185600.0
2011-09-19 14:25:00,26.81,26.81,26.78,26.79,73200.0,11.5522,11.5522,11.5393,11.5436,73200.0
2011-09-19 14:30:00,26.78,26.8,26.78,26.8,67400.0,11.5393,11.5479,11.5393,11.5479,67400.0
2011-09-19 14:35:00,26.79,26.82,26.78,26.82,67700.0,11.5436,11.5566,11.5393,11.5566,67700.0
2011-09-19 14:40:00,26.82,26.85,26.81,26.82,133000.0,11.5566,11.5695,11.5522,11.5566,133000.0
2011-09-19 14:45:00,26.81,26.83,26.8,26.81,90900.0,11.5522,11.5609,11.5479,11.5522,90900.0
2011-09-19 14:50:00,26.82,26.85,26.8,26.83,171900.0,11.5566,11.5695,11.5479,11.5609,171900.0
2011-09-19 14:55:00,26.83,26.83,26.79,26.8,90700.0,11.5609,11.5609,11.5436,11.5479,90700.0
2011-09-19 15:00:00,26.8,26.82,26.78,26.8,113000.0,11.5479,11.5566,11.5393,11.5479,113000.0
2011-09-19 15:05:00,26.8,26.82,26.78,26.81,101200.0,11.5479,11.5566,11.5393,11.5522,101200.0
2011-09-19 15:10:00,26.81,26.9,26.81,26.89,318700.0,11.5522,11.591,11.5522,11.5867,318700.0
2011-09-19 15:15:00,26.89,26.95,26.88,26.89,511000.0,11.5867,11.6126,11.5824,11.5867,511000.0
2011-09-19 15:20:00,26.89,26.98,26.89,26.96,290700.0,11.5867,11.6255,11.5867,11.6169,290700.0
2011-09-19 15:25:00,26.96,26.96,26.91,26.94,117700.0,11.6169,11.6169,11.5953,11.6083,117700.0
2011-09-19 15:30:00,26.94,26.96,26.92,26.95,251200.0,11.6083,11.6169,11.5996,11.6126,251200.0
2011-09-19 15:35:00,26.95,26.97,26.92,26.95,185900.0,11.6126,11.6212,11.5996,11.6126,185900.0
2011-09-19 15:40:00,26.95,26.97,26.92,26.96,374900.0,11.6126,11.6212,11.5996,11.6169,374900.0
2011-09-19 15:45:00,26.95,26.97,26.91,26.93,370700.0,11.6126,11.6212,11.5953,11.604,370700.0
2011-09-19 15:50:00,26.93,26.94,26.9,26.91,273200.0,11.604,11.6083,11.591,11.5953,273200.0
2011-09-19 15:55:00,26.92,26.95,26.87,26.87,513000.0,11.5996,11.6126,11.5781,11.5781,513000.0
2011-09-20 09:30:00,26.97,27.0,26.92,26.92,287800.0,11.6212,11.6341,11.5996,11.5996,287800.0
2011-09-20 09:35:00,26.93,26.99,26.92,26.99,167800.0,11.604,11.6298,11.5996,11.6298,167800.0
2011-09-20 09:40:00,26.99,27.0,26.92,26.93,105300.0,11.6298,11.6341,11.5996,11.604,105300.0
2011-09-20 09:45:00,26.92,26.93,26.83,26.88,181500.0,11.5996,11.604,11.5609,11.5824,181500.0
2011-09-20 09:50:00,26.89,26.94,26.86,26.94,97700.0,11.5867,11.6083,11.5738,11.6083,97700.0
2011-09-20 09:55:00,26.93,26.98,26.92,26.97,59200.0,11.604,11.6255,11.5996,11.6212,59200.0
2011-09-20 10:00:00,26.98,27.0,26.97,27.0,101100.0,11.6255,11.6341,11.6212,11.6341,101100.0
2011-09-20 10:05:00,27.0,27.0,26.97,26.98,54600.0,11.6341,11.6341,11.6212,11.6255,54600.0
2011-09-20 10:10:00,26.99,26.99,26.95,26.97,107200.0,11.6298,11.6298,11.6126,11.6212,107200.0
2011-09-20 10:15:00,26.98,27.0,26.97,27.0,187500.0,11.6255,11.6341,11.6212,11.6341,187500.0
2011-09-20 10:20:00,26.99,27.0,26.96,26.99,124000.0,11.6298,11.6341,11.6169,11.6298,124000.0
2011-09-20 10:25:00,26.99,27.0,26.97,27.0,93400.0,11.6298,11.6341,11.6212,11.6341,93400.0
2011-09-20 10:30:00,27.0,27.06,26.99,27.04,245000.0,11.6341,11.66,11.6298,11.6513,245000.0
2011-09-20 10:35:00,27.05,27.06,27.03,27.03,222100.0,11.6557,11.66,11.647,11.647,222100.0
2011-09-20 10:40:00,27.04,27.06,27.03,27.04,229100.0,11.6513,11.66,11.647,11.6513,229100.0
2011-09-20 10:45:00,27.04,27.06,27.01,27.05,223100.0,11.6513,11.66,11.6384,11.6557,223100.0
2011-09-20 10:50:00,27.05,27.08,27.05,27.08,113700.0,11.6557,11.6686,11.6557,11.6686,113700.0
2011-09-20 10:55:00,27.07,27.13,27.07,27.13,141200.0,11.6643,11.6901,11.6643,11.6901,141200.0
2011-09-20 11:00:00,27.13,27.18,27.12,27.15,229800.0,11.6901,11.7117,11.6858,11.6987,229800.0
2011-09-20 11:05:00,27.14,27.18,27.13,27.17,136300.0,11.6944,11.7117,11.6901,11.7074,136300.0
2011-09-20 11:10:00,27.18,27.18,27.15,27.18,80200.0,11.7117,11.7117,11.6987,11.7117,80200.0
2011-09-20 11:15:00,27.18,27.18,27.13,27.15,89800.0,11.7117,11.7117,11.6901,11.6987,89800.0
2011-09-20 11:20:00,27.15,27.17,27.12,27.17,129200.0,11.6987,11.7074,11.6858,11.7074,129200.0
2011-09-20 11:25:00,27.16,27.19,27.15,27.19,80300.0,11.7031,11.716,11.6987,11.716,80300.0
2011-09-20 11:30:00,27.18,27.19,27.14,27.16,129200.0,11.7117,11.716,11.6944,11.7031,129200.0
2011-09-20 11:35:00,27.15,27.16,27.12,27.13,80200.0,11.6987,11.7031,11.6858,11.6901,80200.0
2011-09-20 11:40:00,27.12,27.15,27.1,27.11,142200.0,11.6858,11.6987,11.6772,11.6815,142200.0
2011-09-20 11:45:00,27.1,27.15,27.1,27.13,135300.0,11.6772,11.6987,11.6772,11.6901,135300.0
2011-09-20 11:50:00,27.13,27.16,27.13,27.16,61700.0,11.6901,11.7031,11.6901,11.7031,61700.0
2011-09-20 11:55:00,27.16,27.17,27.14,27.15,74000.0,11.7031,11.7074,11.6944,11.6987,74000.0
2011-09-20 12:00:00,27.15,27.16,27.12,27.12,46200.0,11.6987,11.7031,11.6858,11.6858,46200.0
2011-09-20 12:05:00,27.12,27.13,27.09,27.12,63500.0,11.6858,11.6901,11.6729,11.6858,63500.0
2011-09-20 12:10:00,27.11,27.12,27.1,27.1,41300.0,11.6815,11.6858,11.6772,11.6772,41300.0
2011-09-20 12:15:00,27.1,27.14,27.1,27.12,52400.0,11.6772,11.6944,11.6772,11.6858,52400.0
2011-09-20 12:20:00,27.12,27.15,27.12,27.14,43800.0,11.6858,11.6987,11.6858,11.6944,43800.0
2011-09-20 12:25:00,27.14,27.16,27.14,27.15,45600.0,11.6944,11.7031,11.6944,11.6987,45600.0
2011-09-20 12:30:00,27.15,27.16,27.13,27.14,63700.0,11.6987,11.7031,11.6901,11.6944,63700.0
2011-09-20 12:35:00,27.15,27.15,27.12,27.13,49800.0,11.6987,11.6987,11.6858,11.6901,49800.0
2011-09-20 12:40:00,27.12,27.13,27.1,27.11,64400.0,11.6858,11.6901,11.6772,11.6815,64400.0
2011-09-20 12:45:00,27.12,27.13,27.11,27.13,63700.0,11.6858,11.6901,11.6815,11.6901,63700.0
2011-09-20 12:50:00,27.12,27.16,27.12,27.15,83000.0,11.6858,11.7031,11.6858,11.6987,83000.0
2011-09-20 12:55:00,27.16,27.17,27.15,27.16,88900.0,11.7031,11.7074,11.6987,11.7031,88900.0
2011-09-20 13:00:00,27.16,27.17,27.15,27.16,50700.0,11.7031,11.7074,11.6987,11.7031,50700.0
2011-09-20 13:05:00,27.15,27.16,27.15,27.16,39600.0,11.6987,11.7031,11.6987,11.7031,39600.0
2011-09-20 13:10:00,27.16,27.17,27.16,27.17,62200.0,11.7031,11.7074,11.7031,11.7074,62200.0
2011-09-20 13:15:00,27.17,27.17,27.16,27.17,61800.0,11.7074,11.7074,11.7031,11.7074,61800.0
2011-09-20 13:20:00,27.18,27.18,27.15,27.16,36000.0,11.7117,11.7117,11.6987,11.7031,36000.0
2011-09-20 13:25:00,27.15,27.18,27.15,27.18,60000.0,11.6987,11.7117,11.6987,11.7117,60000.0
2011-09-20 13:30:00,27.17,27.18,27.17,27.17,27400.0,11.7074,11.7117,11.7074,11.7074,27400.0
2011-09-20 13:35:00,27.18,27.18,27.15,27.16,54000.0,11.7117,11.7117,11.6987,11.7031,54000.0
2011-09-20 13:40:00,27.16,27.16,27.13,27.15,51500.0,11.7031,11.7031,11.6901,11.6987,51500.0
2011-09-20 13:45:00,27.14,27.15,27.13,27.15,21500.0,11.6944,11.6987,11.6901,11.6987,21500.0
2011-09-20 13:50:00,27.14,27.17,27.14,27.16,69700.0,11.6944,11.7074,11.6944,11.7031,69700.0
2011-09-20 13:55:00,27.16,27.17,27.14,27.15,71900.0,11.7031,11.7074,11.6944,11.6987,71900.0
2011-09-20 14:00:00,27.15,27.16,27.12,27.14,95700.0,11.6987,11.7031,11.6858,11.6944,95700.0
2011-09-20 14:05:00,27.14,27.18,27.13,27.17,110200.0,11.6944,11.7117,11.6901,11.7074,110200.0
2011-09-20 14:10:00,27.16,27.18,27.16,27.17,94500.0,11.7031,11.7117,11.7031,11.7074,94500.0
2011-09-20 14:15:00,27.17,27.18,27.13,27.14,63300.0,11.7074,11.7117,11.6901,11.6944,63300.0
2011-09-20 14:20:00,27.14,27.14,27.11,27.12,61600.0,11.6944,11.6944,11.6815,11.6858,61600.0
2011-09-20 14:25:00,27.11,27.12,27.1,27.11,51200.0,11.6815,11.6858,11.6772,11.6815,51200.0
2011-09-20 14:30:00,27.1,27.13,27.06,27.08,176700.0,11.6772,11.6901,11.66,11.6686,176700.0
2011-09-20 14:35:00,27.07,27.1,27.07,27.09,38300.0,11.6643,11.6772,11.6643,11.6729,38300.0
2011-09-20 14:40:00,27.09,27.1,27.07,27.08,116300.0,11.6729,11.6772,11.6643,11.6686,116300.0
2011-09-20 14:45:00,27.08,27.11,27.08,27.1,66000.0,11.6686,11.6815,11.6686,11.6772,66000.0
2011-09-20 14:50:00,27.1,27.13,27.09,27.13,94200.0,11.6772,11.6901,11.6729,11.6901,94200.0
2011-09-20 14:55:00,27.13,27.13,27.1,27.11,59600.0,11.6901,11.6901,11.6772,11.6815,59600.0
2011-09-20 15:00:00,27.1,27.14,27.08,27.08,173700.0,11.6772,11.6944,11.6686,11.6686,173700.0
2011-09-20 15:05:00,27.08,27.08,27.02,27.03,111500.0,11.6686,11.6686,11.6427,11.647,111500.0
2011-09-20 15:10:00,27.03,27.08,27.02,27.06,105400.0,11.647,11.6686,11.6427,11.66,105400.0
2011-09-20 15:15:00,27.06,27.07,27.02,27.03,77000.0,11.66,11.6643,11.6427,11.647,77000.0
2011-09-20 15:20:00,27.03,27.04,27.0,27.02,89100.0,11.647,11.6513,11.6341,11.6427,89100.0
2011-09-20 15:25:00,27.02,27.05,27.01,27.03,121900.0,11.6427,11.6557,11.6384,11.647,121900.0
2011-09-20 15:30:00,27.03,27.05,27.01,27.03,170700.0,11.647,11.6557,11.6384,11.647,170700.0
2011-09-20 15:35:00,27.03,27.03,27.01,27.03,105600.0,11.647,11.647,11.6384,11.647,105600.0
2011-09-20 15:40:00,27.02,27.03,26.96,26.97,178200.0,11.6427,11.647,11.6169,11.6212,178200.0
2011-09-20 15:45:00,26.97,26.98,26.93,26.98,277200.0,11.6212,11.6255,11.604,11.6255,277200.0
2011-09-20 15:50:00,26.98,26.99,26.95,26.98,241000.0,11.6255,11.6298,11.6126,11.6255,241000.0
2011-09-20 15:55:00,26.98,27.0,26.93,26.94,664900.0,11.6255,11.6341,11.604,11.6083,664900.0
2011-09-21 09:30:00,26.89,26.93,26.73,26.74,339500.0,11.5867,11.604,11.5178,11.5221,339500.0
2011-09-21 09:35:00,26.75,26.77,26.6,26.63,375000.0,11.5264,11.535,11.4618,11.4747,375000.0
2011-09-21 09:40:00,26.61,26.71,26.45,26.49,477900.0,11.4661,11.5092,11.3971,11.4144,477900.0
2011-09-21 09:45:00,26.49,26.56,26.49,26.53,242700.0,11.4144,11.4445,11.4144,11.4316,242700.0
2011-09-21 09:50:00,26.53,26.58,26.47,26.58,229300.0,11.4316,11.4531,11.4057,11.4531,229300.0
2011-09-21 09:55:00,26.58,26.68,26.57,26.64,129700.0,11.4531,11.4962,11.4488,11.479,129700.0
2011-09-21 10:00:00,26.65,26.7,26.63,26.65,142700.0,11.4833,11.5048,11.4747,11.4833,142700.0
2011-09-21 10:05:00,26.65,26.66,26.59,26.6,115400.0,11.4833,11.4876,11.4574,11.4618,115400.0
2011-09-21 10:10:00,26.6,26.61,26.58,26.59,139200.0,11.4618,11.4661,11.4531,11.4574,139200.0
2011-09-21 10:15:00,26.58,26.59,26.53,26.54,175100.0,11.4531,11.4574,11.4316,11.4359,175100.0
2011-09-21 10:20:00,26.54,26.56,26.51,26.56,137200.0,11.4359,11.4445,11.423,11.4445,137200.0
2011-09-21 10:25:00,26.55,26.57,26.52,26.56,109600.0,11.4402,11.4488,11.4273,11.4445,109600.0
2011-09-21 10:30:00,26.57,26.59,26.54,26.55,241400.0,11.4488,11.4574,11.4359,11.4402,241400.0
2011-09-21 10:35:00,26.54,26.55,26.52,26.52,71100.0,11.4359,11.4402,11.4273,11.4273,71100.0
2011-09-21 10:40:00,26.52,26.53,26.5,26.51,148600.0,11.4273,11.4316,11.4187,11.423,148600.0
2011-09-21 10:45:00,26.5,26.51,26.48,26.48,95700.0,11.4187,11.423,11.41,11.41,95700.0
2011-09-21 10:50:00,26.48,26.49,26.48,26.48,68500.0,11.41,11.4144,11.41,11.41,68500.0
2011-09-21 10:55:00,26.48,26.49,26.46,26.46,212500.0,11.41,11.4144,11.4014,11.4014,212500.0
2011-09-21 11:00:00,26.46,26.47,26.45,26.45,157100.0,11.4014,11.4057,11.3971,11.3971,157100.0
2011-09-21 11:05:00,26.46,26.46,26.45,26.45,129800.0,11.4014,11.4014,11.3971,11.3971,129800.0
2011-09-21 11:10:00,26.46,26.48,26.45,26.47,128900.0,11.4014,11.41,11.3971,11.4057,128900.0
2011-09-21 11:15:00,26.46,26.47,26.45,26.47,89400.0,11.4014,11.4057,11.3971,11.4057,89400.0
2011-09-21 11:20:00,26.47,26.49,26.44,26.49,192100.0,11.4057,11.4144,11.3928,11.4144,192100.0
2011-09-21 11:25:00,26.49,26.56,26.48,26.55,103400.0,11.4144,11.4445,11.41,11.4402,103400.0
2011-09-21 11:30:00,26.55,26.56,26.54,26.55,63400.0,11.4402,11.4445,11.4359,11.4402,63400.0
2011-09-21 11:35:00,26.56,26.56,26.49,26.5,210100.0,11.4445,11.4445,11.4144,11.4187,210100.0
2011-09-21 11:40:00,26.5,26.51,26.48,26.48,76200.0,11.4187,11.423,11.41,11.41,76200.0
2011-09-21 11:45:00,26.48,26.5,26.45,26.45,218100.0,11.41,11.4187,11.3971,11.3971,218100.0
2011-09-21 11:50:00,26.45,26.45,26.41,26.45,82200.0,11.3971,11.3971,11.3799,11.3971,82200.0
2011-09-21 11:55:00,26.45,26.45,26.42,26.43,64100.0,11.3971,11.3971,11.3842,11.3885,64100.0
2011-09-21 12:00:00,26.43,26.45,26.42,26.45,64400.0,11.3885,11.3971,11.3842,11.3971,64400.0
2011-09-21 12:05:00,26.45,26.46,26.43,26.45,29800.0,11.3971,11.4014,11.3885,11.3971,29800.0
2011-09-21 12:10:00,26.46,26.46,26.44,26.44,36000.0,11.4014,11.4014,11.3928,11.3928,36000.0
2011-09-21 12:15:00,26.45,26.47,26.44,26.45,70900.0,11.3971,11.4057,11.3928,11.3971,70900.0
2011-09-21 12:20:00,26.45,26.46,26.44,26.46,65900.0,11.3971,11.4014,11.3928,11.4014,65900.0
2011-09-21 12:25:00,26.45,26.46,26.38,26.4,340000.0,11.3971,11.4014,11.367,11.3756,340000.0
2011-09-21 12:30:00,26.4,26.43,26.39,26.43,98900.0,11.3756,11.3885,11.3713,11.3885,98900.0
2011-09-21 12:35:00,26.43,26.55,26.43,26.53,167000.0,11.3885,11.4402,11.3885,11.4316,167000.0
2011-09-21 12:40:00,26.53,26.54,26.51,26.53,39200.0,11.4316,11.4359,11.423,11.4316,39200.0
2011-09-21 12:45:00,26.53,26.53,26.47,26.47,110500.0,11.4316,11.4316,11.4057,11.4057,110500.0
2011-09-21 12:50:00,26.47,26.49,26.44,26.46,76100.0,11.4057,11.4144,11.3928,11.4014,76100.0
2011-09-21 12:55:00,26.46,26.46,26.4,26.4,155800.0,11.4014,11.4014,11.3756,11.3756,155800.0
2011-09-21 13:00:00,26.41,26.41,26.37,26.39,172200.0,11.3799,11.3799,11.3627,11.3713,172200.0
2011-09-21 13:05:00,26.4,26.42,26.38,26.39,140800.0,11.3756,11.3842,11.367,11.3713,140800.0
2011-09-21 13:10:00,26.4,26.41,26.37,26.4,107300.0,11.3756,11.3799,11.3627,11.3756,107300.0
2011-09-21 13:15:00,26.39,26.41,26.38,26.39,99500.0,11.3713,11.3799,11.367,11.3713,99500.0
2011-09-21 13:20:00,26.39,26.41,26.38,26.41,71200.0,11.3713,11.3799,11.367,11.3799,71200.0
2011-09-21 13:25:00,26.41,26.42,26.4,26.4,84800.0,11.3799,11.3842,11.3756,11.3756,84800.0
2011-09-21 13:30:00,26.41,26.41,26.36,26.37,90700.0,11.3799,11.3799,11.3583,11.3627,90700.0
2011-09-21 13:35:00,26.38,26.4,26.37,26.4,57200.0,11.367,11.3756,11.3627,11.3756,57200.0
2011-09-21 13:40:00,26.4,26.42,26.38,26.38,108300.0,11.3756,11.3842,11.367,11.367,108300.0
2011-09-21 13:45:00,26.39,26.41,26.38,26.39,91000.0,11.3713,11.3799,11.367,11.3713,91000.0
2011-09-21 13:50:00,26.39,26.41,26.38,26.41,71000.0,11.3713,11.3799,11.367,11.3799,71000.0
2011-09-21 13:55:00,26.4,26.41,26.39,26.4,46600.0,11.3756,11.3799,11.3713,11.3756,46600.0
2011-09-21 14:00:00,26.4,26.41,26.39,26.4,141600.0,11.3756,11.3799,11.3713,11.3756,141600.0
2011-09-21 14:05:00,26.4,26.41,26.39,26.39,56100.0,11.3756,11.3799,11.3713,11.3713,56100.0
2011-09-21 14:10:00,26.39,26.45,26.39,26.45,146100.0,11.3713,11.3971,11.3713,11.3971,146100.0
2011-09-21 14:15:00,26.45,26.5,26.45,26.49,90200.0,11.3971,11.4187,11.3971,11.4144,90200.0
2011-09-21 14:20:00,26.49,26.6,26.36,26.44,572800.0,11.4144,11.4618,11.3583,11.3928,572800.0
2011-09-21 14:25:00,26.45,26.46,26.35,26.41,321500.0,11.3971,11.4014,11.354,11.3799,321500.0
2011-09-21 14:30:00,26.42,26.48,26.4,26.42,214100.0,11.3842,11.41,11.3756,11.3842,214100.0
2011-09-21 14:35:00,26.42,26.42,26.26,26.35,215300.0,11.3842,11.3842,11.3153,11.354,215300.0
2011-09-21 14:40:00,26.35,26.4,26.29,26.39,195900.0,11.354,11.3756,11.3282,11.3713,195900.0
2011-09-21 14:45:00,26.38,26.42,26.35,26.41,241600.0,11.367,11.3842,11.354,11.3799,241600.0
2011-09-21 14:50:00,26.4,26.41,26.36,26.4,152500.0,11.3756,11.3799,11.3583,11.3756,152500.0
2011-09-21 14:55:00,26.39,26.41,26.36,26.36,146800.0,11.3713,11.3799,11.3583,11.3583,146800.0
2011-09-21 15:00:00,26.36,26.42,26.31,26.41,205200.0,11.3583,11.3842,11.3368,11.3799,205200.0
2011-09-21 15:05:00,26.41,26.42,26.36,26.39,229400.0,11.3799,11.3842,11.3583,11.3713,229400.0
2011-09-21 15:10:00,26.39,26.41,26.36,26.4,264400.0,11.3713,11.3799,11.3583,11.3756,264400.0
2011-09-21 15:15:00,26.4,26.41,26.36,26.41,181400.0,11.3756,11.3799,11.3583,11.3799,181400.0
2011-09-21 15:20:00,26.41,26.45,26.35,26.36,191800.0,11.3799,11.3971,11.354,11.3583,191800.0
2011-09-21 15:25:00,26.36,26.39,26.33,26.38,160700.0,11.3583,11.3713,11.3454,11.367,160700.0
2011-09-21 15:30:00,26.38,26.39,26.3,26.31,159300.0,11.367,11.3713,11.3325,11.3368,159300.0
2011-09-21 15:35:00,26.32,26.32,26.22,26.25,366100.0,11.3411,11.3411,11.298,11.3109,366100.0
2011-09-21 15:40:00,26.25,26.28,26.22,26.26,285600.0,11.3109,11.3239,11.298,11.3153,285600.0
2011-09-21 15:45:00,26.25,26.27,26.21,26.21,562900.0,11.3109,11.3196,11.2937,11.2937,562900.0
2011-09-21 15:50:00,26.21,26.22,26.15,26.19,559600.0,11.2937,11.298,11.2679,11.2851,559600.0
2011-09-21 15:55:00,26.2,26.25,26.11,26.11,1643400.0,11.2894,11.3109,11.2506,11.2506,1643400.0
2011-09-22 09:30:00,25.58,25.84,25.54,25.59,851700.0,11.0222,11.1343,11.005,11.0266,851700.0
2011-09-22 09:35:00,25.58,25.7,25.56,25.64,463600.0,11.0222,11.074,11.0136,11.0481,463600.0
2011-09-22 09:40:00,25.65,25.68,25.58,25.63,496900.0,11.0524,11.0653,11.0222,11.0438,496900.0
2011-09-22 09:45:00,25.63,25.64,25.5,25.5,328900.0,11.0438,11.0481,10.9878,10.9878,328900.0
2011-09-22 09:50:00,25.5,25.53,25.41,25.44,475400.0,10.9878,11.0007,10.949,10.9619,475400.0
2011-09-22 09:55:00,25.43,25.43,25.29,25.32,358100.0,10.9576,10.9576,10.8973,10.9102,358100.0
2011-09-22 10:00:00,25.31,25.45,25.27,25.44,346600.0,10.9059,10.9662,10.8887,10.9619,346600.0
2011-09-22 10:05:00,25.44,25.55,25.41,25.55,250900.0,10.9619,11.0093,10.949,11.0093,250900.0
2011-09-22 10:10:00,25.55,25.64,25.54,25.64,273200.0,11.0093,11.0481,11.005,11.0481,273200.0
2011-09-22 10:15:00,25.64,25.64,25.59,25.61,262900.0,11.0481,11.0481,11.0266,11.0352,262900.0
2011-09-22 10:20:00,25.61,25.66,25.57,25.57,257100.0,11.0352,11.0567,11.0179,11.0179,257100.0
2011-09-22 10:25:00,25.58,25.6,25.5,25.52,170700.0,11.0222,11.0309,10.9878,10.9964,170700.0
2011-09-22 10:30:00,25.52,25.56,25.48,25.55,276100.0,10.9964,11.0136,10.9792,11.0093,276100.0
2011-09-22 10:35:00,25.54,25.57,25.51,25.52,167300.0,11.005,11.0179,10.9921,10.9964,167300.0
2011-09-22 10:40:00,25.52,25.57,25.51,25.57,182400.0,10.9964,11.0179,10.9921,11.0179,182400.0
2011-09-22 10:45:00,25.57,25.62,25.5,25.6,294900.0,11.0179,11.0395,10.9878,11.0309,294900.0
2011-09-22 10:50:00,25.6,25.61,25.48,25.49,249400.0,11.0309,11.0352,10.9792,10.9835,249400.0
2011-09-22 10:55:00,25.48,25.54,25.47,25.51,248100.0,10.9792,11.005,10.9748,10.9921,248100.0
2011-09-22 11:00:00,25.5,25.52,25.5,25.5,219300.0,10.9878,10.9964,10.9878,10.9878,219300.0
2011-09-22 11:05:00,25.51,25.55,25.49,25.49,133900.0,10.9921,11.0093,10.9835,10.9835,133900.0
2011-09-22 11:10:00,25.49,25.53,25.44,25.45,162700.0,10.9835,11.0007,10.9619,10.9662,162700.0
2011-09-22 11:15:00,25.45,25.47,25.43,25.47,89200.0,10.9662,10.9748,10.9576,10.9748,89200.0
2011-09-22 11:20:00,25.46,25.55,25.45,25.54,184900.0,10.9705,11.0093,10.9662,11.005,184900.0
2011-09-22 11:25:00,25.54,25.59,25.53,25.57,171600.0,11.005,11.0266,11.0007,11.0179,171600.0
2011-09-22 11:30:00,25.57,25.63,25.54,25.61,193900.0,11.0179,11.0438,11.005,11.0352,193900.0
2011-09-22 11:35:00,25.62,25.67,25.61,25.65,384800.0,11.0395,11.061,11.0352,11.0524,384800.0
2011-09-22 11:40:00,25.64,25.65,25.58,25.65,113800.0,11.0481,11.0524,11.0222,11.0524,113800.0
2011-09-22 11:45:00,25.65,25.66,25.59,25.63,176300.0,11.0524,11.0567,11.0266,11.0438,176300.0
2011-09-22 11:50:00,25.63,25.64,25.53,25.54,135000.0,11.0438,11.0481,11.0007,11.005,135000.0
2011-09-22 11:55:00,25.54,25.58,25.51,25.52,90500.0,11.005,11.0222,10.9921,10.9964,90500.0
2011-09-22 12:00:00,25.51,25.55,25.48,25.48,184700.0,10.9921,11.0093,10.9792,10.9792,184700.0
2011-09-22 12:05:00,25.49,25.51,25.46,25.49,120600.0,10.9835,10.9921,10.9705,10.9835,120600.0
2011-09-22 12:10:00,25.49,25.54,25.48,25.52,65600.0,10.9835,11.005,10.9792,10.9964,65600.0
2011-09-22 12:15:00,25.51,25.52,25.44,25.49,155900.0,10.9921,10.9964,10.9619,10.9835,155900.0
2011-09-22 12:20:00,25.49,25.49,25.44,25.48,96200.0,10.9835,10.9835,10.9619,10.9792,96200.0
2011-09-22 12:25:00,25.48,25.52,25.47,25.5,130600.0,10.9792,10.9964,10.9748,10.9878,130600.0
2011-09-22 12:30:00,25.5,25.51,25.49,25.5,76400.0,10.9878,10.9921,10.9835,10.9878,76400.0
2011-09-22 12:35:00,25.5,25.54,25.48,25.54,146700.0,10.9878,11.005,10.9792,11.005,146700.0
2011-09-22 12:40:00,25.54,25.56,25.53,25.55,63000.0,11.005,11.0136,11.0007,11.0093,63000.0
2011-09-22 12:45:00,25.54,25.62,25.53,25.61,120000.0,11.005,11.0395,11.0007,11.0352,120000.0
2011-09-22 12:50:00,25.61,25.63,25.59,25.61,106500.0,11.0352,11.0438,11.0266,11.0352,106500.0
2011-09-22 12:55:00,25.62,25.63,25.58,25.61,88400.0,11.0395,11.0438,11.0222,11.0352,88400.0
2011-09-22 13:00:00,25.61,25.62,25.6,25.61,59100.0,11.0352,11.0395,11.0309,11.0352,59100.0
2011-09-22 13:05:00,25.61,25.61,25.54,25.54,108900.0,11.0352,11.0352,11.005,11.005,108900.0
2011-09-22 13:10:00,25.54,25.55,25.53,25.53,63200.0,11.005,11.0093,11.0007,11.0007,63200.0
2011-09-22 13:15:00,25.53,25.57,25.53,25.56,60300.0,11.0007,11.0179,11.0007,11.0136,60300.0
2011-09-22 13:20:00,25.55,25.56,25.48,25.48,166500.0,11.0093,11.0136,10.9792,10.9792,166500.0
2011-09-22 13:25:00,25.48,25.54,25.45,25.51,109100.0,10.9792,11.005,10.9662,10.9921,109100.0
2011-09-22 13:30:00,25.5,25.53,25.47,25.52,135300.0,10.9878,11.0007,10.9748,10.9964,135300.0
2011-09-22 13:35:00,25.52,25.52,25.46,25.5,125400.0,10.9964,10.9964,10.9705,10.9878,125400.0
2011-09-22 13:40:00,25.5,25.57,25.49,25.53,116200.0,10.9878,11.0179,10.9835,11.0007,116200.0
2011-09-22 13:45:00,25.53,25.54,25.47,25.51,101100.0,11.0007,11.005,10.9748,10.9921,101100.0
2011-09-22 13:50:00,25.51,25.53,25.45,25.47,120900.0,10.9921,11.0007,10.9662,10.9748,120900.0
2011-09-22 13:55:00,25.46,25.48,25.42,25.43,148500.0,10.9705,10.9792,10.9533,10.9576,148500.0
2011-09-22 14:00:00,25.43,25.46,25.42,25.46,193200.0,10.9576,10.9705,10.9533,10.9705,193200.0
2011-09-22 14:05:00,25.46,25.56,25.45,25.54,170300.0,10.9705,11.0136,10.9662,11.005,170300.0
2011-09-22 14:10:00,25.53,25.59,25.51,25.56,190300.0,11.0007,11.0266,10.9921,11.0136,190300.0
2011-09-22 14:15:00,25.56,25.56,25.46,25.5,182200.0,11.0136,11.0136,10.9705,10.9878,182200.0
2011-09-22 14:20:00,25.5,25.71,25.49,25.65,464200.0,10.9878,11.0783,10.9835,11.0524,464200.0
2011-09-22 14:25:00,25.65,25.66,25.57,25.62,317600.0,11.0524,11.0567,11.0179,11.0395,317600.0
2011-09-22 14:30:00,25.62,25.63,25.52,25.54,186300.0,11.0395,11.0438,10.9964,11.005,186300.0
2011-09-22 14:35:00,25.54,25.59,25.53,25.55,186500.0,11.005,11.0266,11.0007,11.0093,186500.0
2011-09-22 14:40:00,25.55,25.65,25.54,25.62,263600.0,11.0093,11.0524,11.005,11.0395,263600.0
2011-09-22 14:45:00,25.62,25.63,25.58,25.62,236000.0,11.0395,11.0438,11.0222,11.0395,236000.0
2011-09-22 14:50:00,25.61,25.64,25.6,25.64,515000.0,11.0352,11.0481,11.0309,11.0481,515000.0
2011-09-22 14:55:00,25.63,25.64,25.59,25.6,327700.0,11.0438,11.0481,11.0266,11.0309,327700.0
2011-09-22 15:00:00,25.6,25.64,25.59,25.63,306800.0,11.0309,11.0481,11.0266,11.0438,306800.0
2011-09-22 15:05:00,25.63,25.66,25.61,25.65,281400.0,11.0438,11.0567,11.0352,11.0524,281400.0
2011-09-22 15:10:00,25.64,25.66,25.59,25.59,238400.0,11.0481,11.0567,11.0266,11.0266,238400.0
2011-09-22 15:15:00,25.59,25.66,25.55,25.62,255300.0,11.0266,11.0567,11.0093,11.0395,255300.0
2011-09-22 15:20:00,25.63,25.63,25.5,25.51,214300.0,11.0438,11.0438,10.9878,10.9921,214300.0
2011-09-22 15:25:00,25.51,25.57,25.51,25.55,279400.0,10.9921,11.0179,10.9921,11.0093,279400.0
2011-09-22 15:30:00,25.55,25.66,25.54,25.61,393300.0,11.0093,11.0567,11.005,11.0352,393300.0
2011-09-22 15:35:00,25.61,25.66,25.54,25.65,316100.0,11.0352,11.0567,11.005,11.0524,316100.0
2011-09-22 15:40:00,25.65,25.69,25.6,25.62,611300.0,11.0524,11.0696,11.0309,11.0395,611300.0
2011-09-22 15:45:00,25.63,25.78,25.6,25.74,857300.0,11.0438,11.1084,11.0309,11.0912,857300.0
2011-09-22 15:50:00,25.73,25.73,25.62,25.67,614800.0,11.0869,11.0869,11.0395,11.061,614800.0
2011-09-22 15:55:00,25.68,25.79,25.66,25.72,990400.0,11.0653,11.1127,11.0567,11.0826,990400.0
2011-09-23 09:30:00,25.73,25.89,25.59,25.88,465700.0,11.0869,11.1558,11.0266,11.1515,465700.0
2011-09-23 09:35:00,25.89,25.9,25.72,25.75,205700.0,11.1558,11.1601,11.0826,11.0955,205700.0
2011-09-23 09:40:00,25.74,25.85,25.71,25.82,191500.0,11.0912,11.1386,11.0783,11.1257,191500.0
2011-09-23 09:45:00,25.81,25.89,25.76,25.76,181600.0,11.1214,11.1558,11.0998,11.0998,181600.0
2011-09-23 09:50:00,25.76,25.85,25.74,25.85,161300.0,11.0998,11.1386,11.0912,11.1386,161300.0
2011-09-23 09:55:00,25.85,25.9,25.81,25.82,169100.0,11.1386,11.1601,11.1214,11.1257,169100.0
2011-09-23 10:00:00,25.82,25.86,25.72,25.74,184600.0,11.1257,11.1429,11.0826,11.0912,184600.0
2011-09-23 10:05:00,25.73,25.77,25.69,25.73,207200.0,11.0869,11.1041,11.0696,11.0869,207200.0
2011-09-23 10:10:00,25.72,25.78,25.71,25.77,127200.0,11.0826,11.1084,11.0783,11.1041,127200.0
2011-09-23 10:15:00,25.76,25.78,25.71,25.72,107200.0,11.0998,11.1084,11.0783,11.0826,107200.0
2011-09-23 10:20:00,25.72,25.74,25.7,25.71,135100.0,11.0826,11.0912,11.074,11.0783,135100.0
2011-09-23 10:25:00,25.72,25.78,25.71,25.78,89900.0,11.0826,11.1084,11.0783,11.1084,89900.0
2011-09-23 10:30:00,25.79,25.85,25.75,25.76,148500.0,11.1127,11.1386,11.0955,11.0998,148500.0
2011-09-23 10:35:00,25.76,25.81,25.75,25.78,124800.0,11.0998,11.1214,11.0955,11.1084,124800.0
2011-09-23 10:40:00,25.77,25.78,25.71,25.76,158400.0,11.1041,11.1084,11.0783,11.0998,158400.0
2011-09-23 10:45:00,25.76,25.86,25.74,25.86,119800.0,11.0998,11.1429,11.0912,11.1429,119800.0
2011-09-23 10:50:00,25.85,25.87,25.83,25.86,115500.0,11.1386,11.1472,11.13,11.1429,115500.0
2011-09-23 10:55:00,25.86,25.88,25.83,25.85,83100.0,11.1429,11.1515,11.13,11.1386,83100.0
2011-09-23 11:00:00,25.86,25.86,25.79,25.8,72800.0,11.1429,11.1429,11.1127,11.117,72800.0
2011-09-23 11:05:00,25.8,25.9,25.78,25.9,138100.0,11.117,11.1601,11.1084,11.1601,138100.0
2011-09-23 11:10:00,25.9,25.9,25.8,25.81,87700.0,11.1601,11.1601,11.117,11.1214,87700.0
2011-09-23 11:15:00,25.81,25.88,25.81,25.87,157800.0,11.1214,11.1515,11.1214,11.1472,157800.0
2011-09-23 11:20:00,25.88,25.89,25.85,25.87,82000.0,11.1515,11.1558,11.1386,11.1472,82000.0
2011-09-23 11:25:00,25.87,25.88,25.79,25.8,111700.0,11.1472,11.1515,11.1127,11.117,111700.0
2011-09-23 11:30:00,25.8,25.85,25.77,25.82,206400.0,11.117,11.1386,11.1041,11.1257,206400.0
2011-09-23 11:35:00,25.82,25.82,25.7,25.7,89600.0,11.1257,11.1257,11.074,11.074,89600.0
2011-09-23 11:40:00,25.7,25.74,25.7,25.71,85800.0,11.074,11.0912,11.074,11.0783,85800.0
2011-09-23 11:45:00,25.71,25.73,25.7,25.71,78500.0,11.0783,11.0869,11.074,11.0783,78500.0
2011-09-23 11:50:00,25.7,25.78,25.7,25.78,86700.0,11.074,11.1084,11.074,11.1084,86700.0
2011-09-23 11:55:00,25.77,25.81,25.74,25.81,104400.0,11.1041,11.1214,11.0912,11.1214,104400.0
2011-09-23 12:00:00,25.8,25.81,25.72,25.73,58200.0,11.117,11.1214,11.0826,11.0869,58200.0
2011-09-23 12:05:00,25.74,25.76,25.73,25.76,51300.0,11.0912,11.0998,11.0869,11.0998,51300.0
2011-09-23 12:10:00,25.76,25.76,25.73,25.76,61000.0,11.0998,11.0998,11.0869,11.0998,61000.0
2011-09-23 12:15:00,25.76,25.79,25.75,25.77,82000.0,11.0998,11.1127,11.0955,11.1041,82000.0
2011-09-23 12:20:00,25.78,25.78,25.74,25.75,59300.0,11.1084,11.1084,11.0912,11.0955,59300.0
2011-09-23 12:25:00,25.74,25.75,25.71,25.71,88900.0,11.0912,11.0955,11.0783,11.0783,88900.0
2011-09-23 12:30:00,25.72,25.75,25.71,25.75,73400.0,11.0826,11.0955,11.0783,11.0955,73400.0
2011-09-23 12:35:00,25.75,25.76,25.73,25.74,87000.0,11.0955,11.0998,11.0869,11.0912,87000.0
2011-09-23 12:40:00,25.74,25.74,25.67,25.68,103000.0,11.0912,11.0912,11.061,11.0653,103000.0
2011-09-23 12:45:00,25.69,25.8,25.68,25.72,201900.0,11.0696,11.117,11.0653,11.0826,201900.0
2011-09-23 12:50:00,25.72,25.78,25.72,25.73,103000.0,11.0826,11.1084,11.0826,11.0869,103000.0
2011-09-23 12:55:00,25.73,25.74,25.7,25.71,116700.0,11.0869,11.0912,11.074,11.0783,116700.0
2011-09-23 13:00:00,25.71,25.74,25.69,25.71,96000.0,11.0783,11.0912,11.0696,11.0783,96000.0
2011-09-23 13:05:00,25.71,25.72,25.65,25.68,146600.0,11.0783,11.0826,11.0524,11.0653,146600.0
2011-09-23 13:10:00,25.68,25.76,25.68,25.72,89300.0,11.0653,11.0998,11.0653,11.0826,89300.0
2011-09-23 13:15:00,25.73,25.74,25.72,25.74,95400.0,11.0869,11.0912,11.0826,11.0912,95400.0
2011-09-23 13:20:00,25.73,25.74,25.72,25.74,52000.0,11.0869,11.0912,11.0826,11.0912,52000.0
2011-09-23 13:25:00,25.74,25.78,25.73,25.74,87200.0,11.0912,11.1084,11.0869,11.0912,87200.0
2011-09-23 13:30:00,25.73,25.87,25.73,25.77,211000.0,11.0869,11.1472,11.0869,11.1041,211000.0
2011-09-23 13:35:00,25.76,25.81,25.76,25.78,82100.0,11.0998,11.1214,11.0998,11.1084,82100.0
2011-09-23 13:40:00,25.77,25.87,25.76,25.86,156900.0,11.1041,11.1472,11.0998,11.1429,156900.0
2011-09-23 13:45:00,25.85,25.89,25.83,25.89,105000.0,11.1386,11.1558,11.13,11.1558,105000.0
2011-09-23 13:50:00,25.89,25.91,25.84,25.84,95800.0,11.1558,11.1644,11.1343,11.1343,95800.0
2011-09-23 13:55:00,25.85,25.87,25.84,25.85,58100.0,11.1386,11.1472,11.1343,11.1386,58100.0
2011-09-23 14:00:00,25.84,25.89,25.8,25.8,197700.0,11.1343,11.1558,11.117,11.117,197700.0
2011-09-23 14:05:00,25.81,25.81,25.75,25.75,81600.0,11.1214,11.1214,11.0955,11.0955,81600.0
2011-09-23 14:10:00,25.76,25.82,25.75,25.78,130700.0,11.0998,11.1257,11.0955,11.1084,130700.0
2011-09-23 14:15:00,25.79,25.81,25.77,25.78,63400.0,11.1127,11.1214,11.1041,11.1084,63400.0
2011-09-23 14:20:00,25.78,25.79,25.75,25.76,200400.0,11.1084,11.1127,11.0955,11.0998,200400.0
2011-09-23 14:25:00,25.76,25.77,25.71,25.73,251000.0,11.0998,11.1041,11.0783,11.0869,251000.0
2011-09-23 14:30:00,25.72,25.76,25.72,25.72,194700.0,11.0826,11.0998,11.0826,11.0826,194700.0
2011-09-23 14:35:00,25.72,25.74,25.7,25.72,104400.0,11.0826,11.0912,11.074,11.0826,104400.0
2011-09-23 14:40:00,25.72,25.72,25.66,25.68,160500.0,11.0826,11.0826,11.0567,11.0653,160500.0
2011-09-23 14:45:00,25.68,25.69,25.61,25.64,248700.0,11.0653,11.0696,11.0352,11.0481,248700.0
2011-09-23 14:50:00,25.64,25.67,25.62,25.66,128800.0,11.0481,11.061,11.0395,11.0567,128800.0
2011-09-23 14:55:00,25.67,25.68,25.62,25.62,113400.0,11.061,11.0653,11.0395,11.0395,113400.0
2011-09-23 15:00:00,25.63,25.73,25.62,25.69,119600.0,11.0438,11.0869,11.0395,11.0696,119600.0
2011-09-23 15:05:00,25.69,25.72,25.65,25.7,149200.0,11.0696,11.0826,11.0524,11.074,149200.0
2011-09-23 15:10:00,25.7,25.8,25.69,25.78,223500.0,11.074,11.117,11.0696,11.1084,223500.0
2011-09-23 15:15:00,25.78,25.8,25.71,25.75,121500.0,11.1084,11.117,11.0783,11.0955,121500.0
2011-09-23 15:20:00,25.75,25.78,25.72,25.73,145400.0,11.0955,11.1084,11.0826,11.0869,145400.0
2011-09-23 15:25:00,25.74,25.78,25.73,25.78,194900.0,11.0912,11.1084,11.0869,11.1084,194900.0
2011-09-23 15:30:00,25.78,25.79,25.74,25.75,173600.0,11.1084,11.1127,11.0912,11.0955,173600.0
2011-09-23 15:35:00,25.75,25.82,25.75,25.79,237800.0,11.0955,11.1257,11.0955,11.1127,237800.0
2011-09-23 15:40:00,25.79,25.8,25.72,25.72,373400.0,11.1127,11.117,11.0826,11.0826,373400.0
2011-09-23 15:45:00,25.73,25.76,25.72,25.73,333700.0,11.0869,11.0998,11.0826,11.0869,333700.0
2011-09-23 15:50:00,25.73,25.76,25.71,25.74,259700.0,11.0869,11.0998,11.0783,11.0912,259700.0
2011-09-23 15:55:00,25.74,25.77,25.72,25.75,688000.0,11.0912,11.1041,11.0826,11.0955,688000.0
2011-09-26 09:30:00,25.86,26.04,25.85,25.91,310000.0,11.1429,11.2205,11.1386,11.1644,310000.0
2011-09-26 09:35:00,25.9,25.94,25.84,25.85,121500.0,11.1601,11.1774,11.1343,11.1386,121500.0
2011-09-26 09:40:00,25.84,25.96,25.83,25.9,130500.0,11.1343,11.186,11.13,11.1601,130500.0
2011-09-26 09:45:00,25.9,25.92,25.83,25.9,131800.0,11.1601,11.1687,11.13,11.1601,131800.0
2011-09-26 09:50:00,25.9,25.9,25.8,25.89,126700.0,11.1601,11.1601,11.117,11.1558,126700.0
2011-09-26 09:55:00,25.89,25.9,25.86,25.88,133700.0,11.1558,11.1601,11.1429,11.1515,133700.0
2011-09-26 10:00:00,25.88,25.92,25.85,25.89,218200.0,11.1515,11.1687,11.1386,11.1558,218200.0
2011-09-26 10:05:00,25.89,25.92,25.85,25.86,159400.0,11.1558,11.1687,11.1386,11.1429,159400.0
2011-09-26 10:10:00,25.86,25.88,25.84,25.88,154000.0,11.1429,11.1515,11.1343,11.1515,154000.0
2011-09-26 10:15:00,25.88,25.9,25.84,25.9,104300.0,11.1515,11.1601,11.1343,11.1601,104300.0
2011-09-26 10:20:00,25.89,25.97,25.88,25.91,208900.0,11.1558,11.1903,11.1515,11.1644,208900.0
2011-09-26 10:25:00,25.91,25.96,25.87,25.95,123900.0,11.1644,11.186,11.1472,11.1817,123900.0
2011-09-26 10:30:00,25.95,25.95,25.85,25.85,117900.0,11.1817,11.1817,11.1386,11.1386,117900.0
2011-09-26 10:35:00,25.86,25.88,25.78,25.79,82900.0,11.1429,11.1515,11.1084,11.1127,82900.0
2011-09-26 10:40:00,25.79,25.92,25.75,25.92,197900.0,11.1127,11.1687,11.0955,11.1687,197900.0
2011-09-26 10:45:00,25.91,25.91,25.8,25.8,148000.0,11.1644,11.1644,11.117,11.117,148000.0
2011-09-26 10:50:00,25.8,25.89,25.79,25.86,119800.0,11.117,11.1558,11.1127,11.1429,119800.0
2011-09-26 10:55:00,25.86,25.86,25.75,25.76,128600.0,11.1429,11.1429,11.0955,11.0998,128600.0
2011-09-26 11:00:00,25.76,25.78,25.75,25.77,127400.0,11.0998,11.1084,11.0955,11.1041,127400.0
2011-09-26 11:05:00,25.77,25.8,25.76,25.8,127800.0,11.1041,11.117,11.0998,11.117,127800.0
2011-09-26 11:10:00,25.8,25.81,25.76,25.8,115600.0,11.117,11.1214,11.0998,11.117,115600.0
2011-09-26 11:15:00,25.8,25.86,25.8,25.82,67800.0,11.117,11.1429,11.117,11.1257,67800.0
2011-09-26 11:20:00,25.83,25.86,25.8,25.84,105700.0,11.13,11.1429,11.117,11.1343,105700.0
2011-09-26 11:25:00,25.84,25.87,25.77,25.82,147600.0,11.1343,11.1472,11.1041,11.1257,147600.0
2011-09-26 11:30:00,25.82,25.86,25.78,25.86,89100.0,11.1257,11.1429,11.1084,11.1429,89100.0
2011-09-26 11:35:00,25.86,25.87,25.82,25.87,124300.0,11.1429,11.1472,11.1257,11.1472,124300.0
2011-09-26 11:40:00,25.87,25.95,25.87,25.91,172600.0,11.1472,11.1817,11.1472,11.1644,172600.0
2011-09-26 11:45:00,25.9,25.92,25.9,25.9,53900.0,11.1601,11.1687,11.1601,11.1601,53900.0
2011-09-26 11:50:00,25.91,25.91,25.83,25.83,139800.0,11.1644,11.1644,11.13,11.13,139800.0
2011-09-26 11:55:00,25.84,25.86,25.83,25.85,94300.0,11.1343,11.1429,11.13,11.1386,94300.0
2011-09-26 12:00:00,25.86,25.86,25.78,25.79,97500.0,11.1429,11.1429,11.1084,11.1127,97500.0
2011-09-26 12:05:00,25.79,25.83,25.79,25.83,64200.0,11.1127,11.13,11.1127,11.13,64200.0
2011-09-26 12:10:00,25.83,25.85,25.82,25.83,58700.0,11.13,11.1386,11.1257,11.13,58700.0
2011-09-26 12:15:00,25.83,25.89,25.82,25.88,111200.0,11.13,11.1558,11.1257,11.1515,111200.0
2011-09-26 12:20:00,25.88,25.92,25.86,25.89,112300.0,11.1515,11.1687,11.1429,11.1558,112300.0
2011-09-26 12:25:00,25.89,25.89,25.86,25.87,80200.0,11.1558,11.1558,11.1429,11.1472,80200.0
2011-09-26 12:30:00,25.88,25.93,25.88,25.9,87800.0,11.1515,11.1731,11.1515,11.1601,87800.0
2011-09-26 12:35:00,25.91,25.91,25.88,25.89,72100.0,11.1644,11.1644,11.1515,11.1558,72100.0
2011-09-26 12:40:00,25.89,25.89,25.81,25.82,177100.0,11.1558,11.1558,11.1214,11.1257,177100.0
2011-09-26 12:45:00,25.82,25.83,25.8,25.81,96800.0,11.1257,11.13,11.117,11.1214,96800.0
2011-09-26 12:50:00,25.81,25.84,25.8,25.84,194200.0,11.1214,11.1343,11.117,11.1343,194200.0
2011-09-26 12:55:00,25.84,25.89,25.83,25.88,80000.0,11.1343,11.1558,11.13,11.1515,80000.0
2011-09-26 13:00:00,25.87,25.87,25.81,25.83,187200.0,11.1472,11.1472,11.1214,11.13,187200.0
2011-09-26 13:05:00,25.83,25.84,25.81,25.82,107500.0,11.13,11.1343,11.1214,11.1257,107500.0
2011-09-26 13:10:00,25.82,25.82,25.78,25.8,197700.0,11.1257,11.1257,11.1084,11.117,197700.0
2011-09-26 13:15:00,25.8,25.82,25.74,25.8,289400.0,11.117,11.1257,11.0912,11.117,289400.0
2011-09-26 13:20:00,25.8,25.85,25.79,25.84,54000.0,11.117,11.1386,11.1127,11.1343,54000.0
2011-09-26 13:25:00,25.84,25.86,25.83,25.84,30800.0,11.1343,11.1429,11.13,11.1343,30800.0
2011-09-26 13:30:00,25.83,25.87,25.82,25.82,68100.0,11.13,11.1472,11.1257,11.1257,68100.0
2011-09-26 13:35:00,25.81,25.82,25.78,25.81,136800.0,11.1214,11.1257,11.1084,11.1214,136800.0
2011-09-26 13:40:00,25.82,25.87,25.81,25.84,104500.0,11.1257,11.1472,11.1214,11.1343,104500.0
2011-09-26 13:45:00,25.83,25.88,25.83,25.85,120700.0,11.13,11.1515,11.13,11.1386,120700.0
2011-09-26 13:50:00,25.85,25.9,25.84,25.89,71500.0,11.1386,11.1601,11.1343,11.1558,71500.0
2011-09-26 13:55:00,25.89,25.92,25.88,25.89,88800.0,11.1558,11.1687,11.1515,11.1558,88800.0
2011-09-26 14:00:00,25.89,25.95,25.87,25.92,199500.0,11.1558,11.1817,11.1472,11.1687,199500.0
2011-09-26 14:05:00,25.92,25.94,25.87,25.9,169400.0,11.1687,11.1774,11.1472,11.1601,169400.0
2011-09-26 14:10:00,25.9,25.94,25.88,25.92,237900.0,11.1601,11.1774,11.1515,11.1687,237900.0
2011-09-26 14:15:00,25.91,25.93,25.88,25.89,102700.0,11.1644,11.1731,11.1515,11.1558,102700.0
2011-09-26 14:20:00,25.89,25.91,25.85,25.88,90700.0,11.1558,11.1644,11.1386,11.1515,90700.0
2011-09-26 14:25:00,25.88,25.9,25.86,25.87,76700.0,11.1515,11.1601,11.1429,11.1472,76700.0
2011-09-26 14:30:00,25.88,25.94,25.86,25.94,142500.0,11.1515,11.1774,11.1429,11.1774,142500.0
2011-09-26 14:35:00,25.94,25.97,25.92,25.92,130000.0,11.1774,11.1903,11.1687,11.1687,130000.0
2011-09-26 14:40:00,25.93,25.94,25.88,25.89,93500.0,11.1731,11.1774,11.1515,11.1558,93500.0
2011-09-26 14:45:00,25.88,25.91,25.87,25.88,93200.0,11.1515,11.1644,11.1472,11.1515,93200.0
2011-09-26 14:50:00,25.87,25.89,25.83,25.86,70700.0,11.1472,11.1558,11.13,11.1429,70700.0
2011-09-26 14:55:00,25.86,25.94,25.86,25.93,64500.0,11.1429,11.1774,11.1429,11.1731,64500.0
2011-09-26 15:00:00,25.93,25.99,25.93,25.98,181100.0,11.1731,11.1989,11.1731,11.1946,181100.0
2011-09-26 15:05:00,25.97,25.98,25.94,25.96,151200.0,11.1903,11.1946,11.1774,11.186,151200.0
2011-09-26 15:10:00,25.96,25.99,25.95,25.99,50900.0,11.186,11.1989,11.1817,11.1989,50900.0
2011-09-26 15:15:00,25.98,25.99,25.95,25.96,211100.0,11.1946,11.1989,11.1817,11.186,211100.0
2011-09-26 15:20:00,25.97,25.97,25.92,25.94,190700.0,11.1903,11.1903,11.1687,11.1774,190700.0
2011-09-26 15:25:00,25.94,25.96,25.9,25.94,184500.0,11.1774,11.186,11.1601,11.1774,184500.0
2011-09-26 15:30:00,25.94,25.95,25.91,25.92,152500.0,11.1774,11.1817,11.1644,11.1687,152500.0
2011-09-26 15:35:00,25.93,25.98,25.92,25.98,195800.0,11.1731,11.1946,11.1687,11.1946,195800.0
2011-09-26 15:40:00,25.98,25.99,25.94,25.95,347100.0,11.1946,11.1989,11.1774,11.1817,347100.0
2011-09-26 15:45:00,25.95,26.01,25.93,25.96,507700.0,11.1817,11.2075,11.1731,11.186,507700.0
2011-09-26 15:50:00,25.96,26.0,25.95,26.0,389500.0,11.186,11.2032,11.1817,11.2032,389500.0
2011-09-26 15:55:00,26.0,26.02,25.98,26.01,689700.0,11.2032,11.2118,11.1946,11.2075,689700.0
2011-09-27 09:30:00,26.37,26.38,26.22,26.22,391000.0,11.3627,11.367,11.298,11.298,391000.0
2011-09-27 09:35:00,26.23,26.36,26.2,26.32,175500.0,11.3023,11.3583,11.2894,11.3411,175500.0
2011-09-27 09:40:00,26.32,26.42,26.32,26.41,119500.0,11.3411,11.3842,11.3411,11.3799,119500.0
2011-09-27 09:45:00,26.41,26.45,26.37,26.44,184000.0,11.3799,11.3971,11.3627,11.3928,184000.0
2011-09-27 09:50:00,26.44,26.5,26.42,26.43,203600.0,11.3928,11.4187,11.3842,11.3885,203600.0
2011-09-27 09:55:00,26.42,26.5,26.42,26.48,172900.0,11.3842,11.4187,11.3842,11.41,172900.0
2011-09-27 10:00:00,26.48,26.5,26.45,26.45,369900.0,11.41,11.4187,11.3971,11.3971,369900.0
2011-09-27 10:05:00,26.45,26.49,26.41,26.48,206900.0,11.3971,11.4144,11.3799,11.41,206900.0
2011-09-27 10:10:00,26.48,26.55,26.47,26.51,324200.0,11.41,11.4402,11.4057,11.423,324200.0
2011-09-27 10:15:00,26.51,26.53,26.49,26.5,162300.0,11.423,11.4316,11.4144,11.4187,162300.0
2011-09-27 10:20:00,26.51,26.53,26.48,26.52,227900.0,11.423,11.4316,11.41,11.4273,227900.0
2011-09-27 10:25:00,26.51,26.55,26.51,26.54,133300.0,11.423,11.4402,11.423,11.4359,133300.0
2011-09-27 10:30:00,26.53,26.57,26.53,26.56,152200.0,11.4316,11.4488,11.4316,11.4445,152200.0
2011-09-27 10:35:00,26.56,26.57,26.49,26.5,117700.0,11.4445,11.4488,11.4144,11.4187,117700.0
2011-09-27 10:40:00,26.5,26.52,26.46,26.52,136800.0,11.4187,11.4273,11.4014,11.4273,136800.0
2011-09-27 10:45:00,26.52,26.59,26.51,26.58,164200.0,11.4273,11.4574,11.423,11.4531,164200.0
2011-09-27 10:50:00,26.57,26.62,26.57,26.59,140100.0,11.4488,11.4704,11.4488,11.4574,140100.0
2011-09-27 10:55:00,26.59,26.65,26.59,26.62,128500.0,11.4574,11.4833,11.4574,11.4704,128500.0
2011-09-27 11:00:00,26.63,26.64,26.58,26.63,89300.0,11.4747,11.479,11.4531,11.4747,89300.0
2011-09-27 11:05:00,26.63,26.63,26.6,26.6,87300.0,11.4747,11.4747,11.4618,11.4618,87300.0
2011-09-27 11:10:00,26.61,26.62,26.59,26.6,164900.0,11.4661,11.4704,11.4574,11.4618,164900.0
2011-09-27 11:15:00,26.6,26.63,26.6,26.61,134000.0,11.4618,11.4747,11.4618,11.4661,134000.0
2011-09-27 11:20:00,26.62,26.62,26.57,26.58,142300.0,11.4704,11.4704,11.4488,11.4531,142300.0
2011-09-27 11:25:00,26.58,26.61,26.54,26.55,126800.0,11.4531,11.4661,11.4359,11.4402,126800.0
2011-09-27 11:30:00,26.55,26.58,26.53,26.57,111200.0,11.4402,11.4531,11.4316,11.4488,111200.0
2011-09-27 11:35:00,26.57,26.6,26.57,26.6,125500.0,11.4488,11.4618,11.4488,11.4618,125500.0
2011-09-27 11:40:00,26.6,26.61,26.56,26.56,86700.0,11.4618,11.4661,11.4445,11.4445,86700.0
2011-09-27 11:45:00,26.56,26.57,26.55,26.55,73900.0,11.4445,11.4488,11.4402,11.4402,73900.0
2011-09-27 11:50:00,26.56,26.57,26.53,26.56,77600.0,11.4445,11.4488,11.4316,11.4445,77600.0
2011-09-27 11:55:00,26.56,26.6,26.55,26.59,149100.0,11.4445,11.4618,11.4402,11.4574,149100.0
2011-09-27 12:00:00,26.6,26.6,26.55,26.59,192500.0,11.4618,11.4618,11.4402,11.4574,192500.0
2011-09-27 12:05:00,26.58,26.63,26.58,26.62,91000.0,11.4531,11.4747,11.4531,11.4704,91000.0
2011-09-27 12:10:00,26.63,26.63,26.61,26.63,564700.0,11.4747,11.4747,11.4661,11.4747,564700.0
2011-09-27 12:15:00,26.62,26.63,26.6,26.6,42500.0,11.4704,11.4747,11.4618,11.4618,42500.0
2011-09-27 12:20:00,26.61,26.64,26.6,26.62,70400.0,11.4661,11.479,11.4618,11.4704,70400.0
2011-09-27 12:25:00,26.62,26.63,26.59,26.62,53400.0,11.4704,11.4747,11.4574,11.4704,53400.0
2011-09-27 12:30:00,26.62,26.63,26.57,26.58,85000.0,11.4704,11.4747,11.4488,11.4531,85000.0
2011-09-27 12:35:00,26.58,26.6,26.56,26.57,60900.0,11.4531,11.4618,11.4445,11.4488,60900.0
2011-09-27 12:40:00,26.57,26.59,26.56,26.58,61600.0,11.4488,11.4574,11.4445,11.4531,61600.0
2011-09-27 12:45:00,26.58,26.59,26.57,26.59,30600.0,11.4531,11.4574,11.4488,11.4574,30600.0
2011-09-27 12:50:00,26.59,26.6,26.57,26.59,105000.0,11.4574,11.4618,11.4488,11.4574,105000.0
2011-09-27 12:55:00,26.58,26.61,26.58,26.6,53500.0,11.4531,11.4661,11.4531,11.4618,53500.0
2011-09-27 13:00:00,26.6,26.61,26.56,26.59,88400.0,11.4618,11.4661,11.4445,11.4574,88400.0
2011-09-27 13:05:00,26.59,26.61,26.59,26.61,56200.0,11.4574,11.4661,11.4574,11.4661,56200.0
2011-09-27 13:10:00,26.6,26.63,26.59,26.62,67300.0,11.4618,11.4747,11.4574,11.4704,67300.0
2011-09-27 13:15:00,26.62,26.63,26.59,26.62,135200.0,11.4704,11.4747,11.4574,11.4704,135200.0
2011-09-27 13:20:00,26.62,26.64,26.62,26.64,73400.0,11.4704,11.479,11.4704,11.479,73400.0
2011-09-27 13:25:00,26.64,26.65,26.63,26.63,73000.0,11.479,11.4833,11.4747,11.4747,73000.0
2011-09-27 13:30:00,26.64,26.64,26.6,26.61,111000.0,11.479,11.479,11.4618,11.4661,111000.0
2011-09-27 13:35:00,26.6,26.66,26.6,26.64,101200.0,11.4618,11.4876,11.4618,11.479,101200.0
2011-09-27 13:40:00,26.64,26.66,26.62,26.62,100900.0,11.479,11.4876,11.4704,11.4704,100900.0
2011-09-27 13:45:00,26.63,26.65,26.62,26.63,110100.0,11.4747,11.4833,11.4704,11.4747,110100.0
2011-09-27 13:50:00,26.63,26.67,26.63,26.64,109800.0,11.4747,11.4919,11.4747,11.479,109800.0
2011-09-27 13:55:00,26.64,26.65,26.63,26.65,52600.0,11.479,11.4833,11.4747,11.4833,52600.0
2011-09-27 14:00:00,26.64,26.67,26.64,26.66,89200.0,11.479,11.4919,11.479,11.4876,89200.0
2011-09-27 14:05:00,26.66,26.66,26.61,26.61,106700.0,11.4876,11.4876,11.4661,11.4661,106700.0
2011-09-27 14:10:00,26.61,26.65,26.61,26.63,151600.0,11.4661,11.4833,11.4661,11.4747,151600.0
2011-09-27 14:15:00,26.63,26.66,26.62,26.66,417300.0,11.4747,11.4876,11.4704,11.4876,417300.0
2011-09-27 14:20:00,26.66,26.69,26.65,26.67,151900.0,11.4876,11.5005,11.4833,11.4919,151900.0
2011-09-27 14:25:00,26.67,26.68,26.66,26.68,77300.0,11.4919,11.4962,11.4876,11.4962,77300.0
2011-09-27 14:30:00,26.67,26.7,26.67,26.68,161800.0,11.4919,11.5048,11.4919,11.4962,161800.0
2011-09-27 14:35:00,26.68,26.71,26.66,26.67,161300.0,11.4962,11.5092,11.4876,11.4919,161300.0
2011-09-27 14:40:00,26.68,26.69,26.67,26.68,127300.0,11.4962,11.5005,11.4919,11.4962,127300.0
2011-09-27 14:45:00,26.68,26.69,26.65,26.66,133700.0,11.4962,11.5005,11.4833,11.4876,133700.0
2011-09-27 14:50:00,26.65,26.69,26.64,26.65,198900.0,11.4833,11.5005,11.479,11.4833,198900.0
2011-09-27 14:55:00,26.64,26.66,26.61,26.62,158800.0,11.479,11.4876,11.4661,11.4704,158800.0
2011-09-27 15:00:00,26.62,26.63,26.61,26.61,76800.0,11.4704,11.4747,11.4661,11.4661,76800.0
2011-09-27 15:05:00,26.61,26.61,26.56,26.61,192700.0,11.4661,11.4661,11.4445,11.4661,192700.0
2011-09-27 15:10:00,26.61,26.62,26.51,26.53,197500.0,11.4661,11.4704,11.423,11.4316,197500.0
2011-09-27 15:15:00,26.53,26.59,26.52,26.59,136000.0,11.4316,11.4574,11.4273,11.4574,136000.0
2011-09-27 15:20:00,26.59,26.59,26.52,26.52,132100.0,11.4574,11.4574,11.4273,11.4273,132100.0
2011-09-27 15:25:00,26.53,26.55,26.49,26.54,207400.0,11.4316,11.4402,11.4144,11.4359,207400.0
2011-09-27 15:30:00,26.54,26.57,26.51,26.52,203800.0,11.4359,11.4488,11.423,11.4273,203800.0
2011-09-27 15:35:00,26.52,26.56,26.44,26.46,221000.0,11.4273,11.4445,11.3928,11.4014,221000.0
2011-09-27 15:40:00,26.47,26.48,26.41,26.45,223900.0,11.4057,11.41,11.3799,11.3971,223900.0
2011-09-27 15:45:00,26.46,26.46,26.34,26.36,434200.0,11.4014,11.4014,11.3497,11.3583,434200.0
2011-09-27 15:50:00,26.36,26.4,26.34,26.36,486700.0,11.3583,11.3756,11.3497,11.3583,486700.0
2011-09-27 15:55:00,26.36,26.44,26.33,26.44,908000.0,11.3583,11.3928,11.3454,11.3928,908000.0
2011-09-28 09:30:00,26.45,26.56,26.45,26.53,206600.0,11.3971,11.4445,11.3971,11.4316,206600.0
2011-09-28 09:35:00,26.53,26.55,26.45,26.52,145200.0,11.4316,11.4402,11.3971,11.4273,145200.0
2011-09-28 09:40:00,26.52,26.53,26.49,26.49,103800.0,11.4273,11.4316,11.4144,11.4144,103800.0
2011-09-28 09:45:00,26.5,26.56,26.49,26.56,110400.0,11.4187,11.4445,11.4144,11.4445,110400.0
2011-09-28 09:50:00,26.55,26.59,26.5,26.53,116400.0,11.4402,11.4574,11.4187,11.4316,116400.0
2011-09-28 09:55:00,26.53,26.56,26.51,26.54,93000.0,11.4316,11.4445,11.423,11.4359,93000.0
2011-09-28 10:00:00,26.54,26.54,26.45,26.5,113500.0,11.4359,11.4359,11.3971,11.4187,113500.0
2011-09-28 10:05:00,26.5,26.5,26.45,26.48,120200.0,11.4187,11.4187,11.3971,11.41,120200.0
2011-09-28 10:10:00,26.47,26.47,26.35,26.36,150200.0,11.4057,11.4057,11.354,11.3583,150200.0
2011-09-28 10:15:00,26.36,26.38,26.29,26.3,185100.0,11.3583,11.367,11.3282,11.3325,185100.0
2011-09-28 10:20:00,26.3,26.35,26.27,26.32,124300.0,11.3325,11.354,11.3196,11.3411,124300.0
2011-09-28 10:25:00,26.33,26.37,26.29,26.29,111500.0,11.3454,11.3627,11.3282,11.3282,111500.0
2011-09-28 10:30:00,26.3,26.32,26.24,26.31,159400.0,11.3325,11.3411,11.3066,11.3368,159400.0
2011-09-28 10:35:00,26.31,26.34,26.24,26.27,97200.0,11.3368,11.3497,11.3066,11.3196,97200.0
2011-09-28 10:40:00,26.27,26.32,26.26,26.31,75800.0,11.3196,11.3411,11.3153,11.3368,75800.0
2011-09-28 10:45:00,26.31,26.35,26.26,26.34,83700.0,11.3368,11.354,11.3153,11.3497,83700.0
2011-09-28 10:50:00,26.35,26.35,26.31,26.35,73100.0,11.354,11.354,11.3368,11.354,73100.0
2011-09-28 10:55:00,26.35,26.39,26.33,26.36,50400.0,11.354,11.3713,11.3454,11.3583,50400.0
2011-09-28 11:00:00,26.36,26.39,26.33,26.35,103600.0,11.3583,11.3713,11.3454,11.354,103600.0
2011-09-28 11:05:00,26.35,26.35,26.31,26.34,66600.0,11.354,11.354,11.3368,11.3497,66600.0
2011-09-28 11:10:00,26.34,26.39,26.3,26.35,97500.0,11.3497,11.3713,11.3325,11.354,97500.0
2011-09-28 11:15:00,26.35,26.4,26.35,26.35,90700.0,11.354,11.3756,11.354,11.354,90700.0
2011-09-28 11:20:00,26.36,26.38,26.32,26.37,123500.0,11.3583,11.367,11.3411,11.3627,123500.0
2011-09-28 11:25:00,26.37,26.44,26.37,26.44,115100.0,11.3627,11.3928,11.3627,11.3928,115100.0
2011-09-28 11:30:00,26.44,26.46,26.43,26.45,130300.0,11.3928,11.4014,11.3885,11.3971,130300.0
2011-09-28 11:35:00,26.45,26.55,26.44,26.55,224200.0,11.3971,11.4402,11.3928,11.4402,224200.0
2011-09-28 11:40:00,26.56,26.56,26.53,26.55,114900.0,11.4445,11.4445,11.4316,11.4402,114900.0
2011-09-28 11:45:00,26.56,26.56,26.53,26.53,89600.0,11.4445,11.4445,11.4316,11.4316,89600.0
2011-09-28 11:50:00,26.53,26.58,26.53,26.54,211900.0,11.4316,11.4531,11.4316,11.4359,211900.0
2011-09-28 11:55:00,26.54,26.54,26.5,26.51,91300.0,11.4359,11.4359,11.4187,11.423,91300.0
2011-09-28 12:00:00,26.51,26.52,26.47,26.48,78500.0,11.423,11.4273,11.4057,11.41,78500.0
2011-09-28 12:05:00,26.48,26.54,26.48,26.5,174800.0,11.41,11.4359,11.41,11.4187,174800.0
2011-09-28 12:10:00,26.5,26.52,26.49,26.51,71500.0,11.4187,11.4273,11.4144,11.423,71500.0
2011-09-28 12:15:00,26.51,26.55,26.49,26.53,168600.0,11.423,11.4402,11.4144,11.4316,168600.0
2011-09-28 12:20:00,26.53,26.55,26.51,26.51,91500.0,11.4316,11.4402,11.423,11.423,91500.0
2011-09-28 12:25:00,26.51,26.56,26.51,26.56,94100.0,11.423,11.4445,11.423,11.4445,94100.0
2011-09-28 12:30:00,26.56,26.56,26.52,26.53,68500.0,11.4445,11.4445,11.4273,11.4316,68500.0
2011-09-28 12:35:00,26.53,26.53,26.48,26.49,59000.0,11.4316,11.4316,11.41,11.4144,59000.0
2011-09-28 12:40:00,26.49,26.49,26.41,26.41,81300.0,11.4144,11.4144,11.3799,11.3799,81300.0
2011-09-28 12:45:00,26.41,26.43,26.41,26.42,50000.0,11.3799,11.3885,11.3799,11.3842,50000.0
2011-09-28 12:50:00,26.43,26.44,26.42,26.43,48400.0,11.3885,11.3928,11.3842,11.3885,48400.0
2011-09-28 12:55:00,26.43,26.5,26.42,26.49,78800.0,11.3885,11.4187,11.3842,11.4144,78800.0
2011-09-28 13:00:00,26.49,26.5,26.47,26.48,37300.0,11.4144,11.4187,11.4057,11.41,37300.0
2011-09-28 13:05:00,26.48,26.48,26.42,26.42,54300.0,11.41,11.41,11.3842,11.3842,54300.0
2011-09-28 13:10:00,26.42,26.42,26.38,26.38,46700.0,11.3842,11.3842,11.367,11.367,46700.0
2011-09-28 13:15:00,26.38,26.4,26.36,26.38,50300.0,11.367,11.3756,11.3583,11.367,50300.0
2011-09-28 13:20:00,26.38,26.38,26.35,26.38,42900.0,11.367,11.367,11.354,11.367,42900.0
2011-09-28 13:25:00,26.38,26.38,26.34,26.36,103500.0,11.367,11.367,11.3497,11.3583,103500.0
2011-09-28 13:30:00,26.36,26.36,26.31,26.33,99100.0,11.3583,11.3583,11.3368,11.3454,99100.0
2011-09-28 13:35:00,26.33,26.38,26.32,26.36,120200.0,11.3454,11.367,11.3411,11.3583,120200.0
2011-09-28 13:40:00,26.36,26.4,26.34,26.35,61600.0,11.3583,11.3756,11.3497,11.354,61600.0
2011-09-28 13:45:00,26.36,26.37,26.31,26.32,72900.0,11.3583,11.3627,11.3368,11.3411,72900.0
2011-09-28 13:50:00,26.32,26.33,26.26,26.27,152700.0,11.3411,11.3454,11.3153,11.3196,152700.0
2011-09-28 13:55:00,26.27,26.3,26.25,26.29,110100.0,11.3196,11.3325,11.3109,11.3282,110100.0
2011-09-28 14:00:00,26.3,26.3,26.23,26.25,112500.0,11.3325,11.3325,11.3023,11.3109,112500.0
2011-09-28 14:05:00,26.25,26.27,26.22,26.27,96100.0,11.3109,11.3196,11.298,11.3196,96100.0
2011-09-28 14:10:00,26.27,26.29,26.23,26.29,87200.0,11.3196,11.3282,11.3023,11.3282,87200.0
2011-09-28 14:15:00,26.29,26.29,26.25,26.28,123400.0,11.3282,11.3282,11.3109,11.3239,123400.0
2011-09-28 14:20:00,26.28,26.28,26.24,26.28,92900.0,11.3239,11.3239,11.3066,11.3239,92900.0
2011-09-28 14:25:00,26.28,26.29,26.24,26.25,71200.0,11.3239,11.3282,11.3066,11.3109,71200.0
2011-09-28 14:30:00,26.25,26.25,26.21,26.25,89800.0,11.3109,11.3109,11.2937,11.3109,89800.0
2011-09-28 14:35:00,26.25,26.25,26.22,26.23,116900.0,11.3109,11.3109,11.298,11.3023,116900.0
2011-09-28 14:40:00,26.23,26.25,26.21,26.25,51100.0,11.3023,11.3109,11.2937,11.3109,51100.0
2011-09-28 14:45:00,26.25,26.26,26.23,26.24,59300.0,11.3109,11.3153,11.3023,11.3066,59300.0
2011-09-28 14:50:00,26.24,26.27,26.23,26.27,55000.0,11.3066,11.3196,11.3023,11.3196,55000.0
2011-09-28 14:55:00,26.27,26.31,26.26,26.28,93600.0,11.3196,11.3368,11.3153,11.3239,93600.0
2011-09-28 15:00:00,26.29,26.32,26.26,26.31,108500.0,11.3282,11.3411,11.3153,11.3368,108500.0
2011-09-28 15:05:00,26.31,26.33,26.28,26.29,91400.0,11.3368,11.3454,11.3239,11.3282,91400.0
2011-09-28 15:10:00,26.29,26.33,26.29,26.29,88200.0,11.3282,11.3454,11.3282,11.3282,88200.0
2011-09-28 15:15:00,26.29,26.3,26.24,26.25,185500.0,11.3282,11.3325,11.3066,11.3109,185500.0
2011-09-28 15:20:00,26.25,26.26,26.21,26.25,102800.0,11.3109,11.3153,11.2937,11.3109,102800.0
2011-09-28 15:25:00,26.25,26.27,26.22,26.23,135400.0,11.3109,11.3196,11.298,11.3023,135400.0
2011-09-28 15:30:00,26.23,26.26,26.2,26.22,174400.0,11.3023,11.3153,11.2894,11.298,174400.0
2011-09-28 15:35:00,26.22,26.22,26.15,26.17,250700.0,11.298,11.298,11.2679,11.2765,250700.0
2011-09-28 15:40:00,26.17,26.18,26.14,26.17,279400.0,11.2765,11.2808,11.2635,11.2765,279400.0
2011-09-28 15:45:00,26.17,26.17,26.07,26.1,338300.0,11.2765,11.2765,11.2334,11.2463,338300.0
2011-09-28 15:50:00,26.1,26.13,26.08,26.1,399300.0,11.2463,11.2592,11.2377,11.2463,399300.0
2011-09-28 15:55:00,26.1,26.14,26.09,26.11,692200.0,11.2463,11.2635,11.242,11.2506,692200.0
2011-09-29 09:30:00,26.53,26.53,26.31,26.4,218300.0,11.4316,11.4316,11.3368,11.3756,218300.0
2011-09-29 09:35:00,26.42,26.55,26.42,26.49,132500.0,11.3842,11.4402,11.3842,11.4144,132500.0
2011-09-29 09:40:00,26.49,26.51,26.42,26.5,134300.0,11.4144,11.423,11.3842,11.4187,134300.0
2011-09-29 09:45:00,26.51,26.59,26.48,26.58,112100.0,11.423,11.4574,11.41,11.4531,112100.0
2011-09-29 09:50:00,26.59,26.59,26.49,26.51,62400.0,11.4574,11.4574,11.4144,11.423,62400.0
2011-09-29 09:55:00,26.52,26.56,26.5,26.54,84600.0,11.4273,11.4445,11.4187,11.4359,84600.0
2011-09-29 10:00:00,26.53,26.56,26.48,26.52,91400.0,11.4316,11.4445,11.41,11.4273,91400.0
2011-09-29 10:05:00,26.52,26.55,26.47,26.49,106200.0,11.4273,11.4402,11.4057,11.4144,106200.0
2011-09-29 10:10:00,26.49,26.53,26.47,26.5,105200.0,11.4144,11.4316,11.4057,11.4187,105200.0
2011-09-29 10:15:00,26.5,26.51,26.46,26.5,124200.0,11.4187,11.423,11.4014,11.4187,124200.0
2011-09-29 10:20:00,26.5,26.57,26.48,26.56,116200.0,11.4187,11.4488,11.41,11.4445,116200.0
2011-09-29 10:25:00,26.56,26.58,26.49,26.52,71600.0,11.4445,11.4531,11.4144,11.4273,71600.0
2011-09-29 10:30:00,26.53,26.55,26.51,26.51,109200.0,11.4316,11.4402,11.423,11.423,109200.0
2011-09-29 10:35:00,26.51,26.53,26.49,26.5,73200.0,11.423,11.4316,11.4144,11.4187,73200.0
2011-09-29 10:40:00,26.5,26.53,26.48,26.5,74700.0,11.4187,11.4316,11.41,11.4187,74700.0
2011-09-29 10:45:00,26.49,26.51,26.4,26.4,282900.0,11.4144,11.423,11.3756,11.3756,282900.0
2011-09-29 10:50:00,26.4,26.42,26.36,26.38,141100.0,11.3756,11.3842,11.3583,11.367,141100.0
2011-09-29 10:55:00,26.37,26.43,26.35,26.4,127000.0,11.3627,11.3885,11.354,11.3756,127000.0
2011-09-29 11:00:00,26.39,26.45,26.39,26.43,114900.0,11.3713,11.3971,11.3713,11.3885,114900.0
2011-09-29 11:05:00,26.44,26.45,26.39,26.45,116500.0,11.3928,11.3971,11.3713,11.3971,116500.0
2011-09-29 11:10:00,26.45,26.48,26.42,26.46,147700.0,11.3971,11.41,11.3842,11.4014,147700.0
2011-09-29 11:15:00,26.46,26.5,26.44,26.46,165500.0,11.4014,11.4187,11.3928,11.4014,165500.0
2011-09-29 11:20:00,26.46,26.47,26.39,26.42,100400.0,11.4014,11.4057,11.3713,11.3842,100400.0
2011-09-29 11:25:00,26.42,26.47,26.41,26.45,108000.0,11.3842,11.4057,11.3799,11.3971,108000.0
2011-09-29 11:30:00,26.46,26.46,26.44,26.45,72500.0,11.4014,11.4014,11.3928,11.3971,72500.0
2011-09-29 11:35:00,26.45,26.47,26.44,26.45,75500.0,11.3971,11.4057,11.3928,11.3971,75500.0
2011-09-29 11:40:00,26.45,26.46,26.44,26.46,52000.0,11.3971,11.4014,11.3928,11.4014,52000.0
2011-09-29 11:45:00,26.46,26.48,26.44,26.45,70900.0,11.4014,11.41,11.3928,11.3971,70900.0
2011-09-29 11:50:00,26.46,26.49,26.45,26.48,87100.0,11.4014,11.4144,11.3971,11.41,87100.0
2011-09-29 11:55:00,26.48,26.5,26.48,26.49,91800.0,11.41,11.4187,11.41,11.4144,91800.0
2011-09-29 12:00:00,26.48,26.5,26.43,26.45,134600.0,11.41,11.4187,11.3885,11.3971,134600.0
2011-09-29 12:05:00,26.44,26.45,26.42,26.44,56200.0,11.3928,11.3971,11.3842,11.3928,56200.0
2011-09-29 12:10:00,26.44,26.48,26.44,26.48,51600.0,11.3928,11.41,11.3928,11.41,51600.0
2011-09-29 12:15:00,26.48,26.49,26.48,26.49,51200.0,11.41,11.4144,11.41,11.4144,51200.0
2011-09-29 12:20:00,26.48,26.53,26.48,26.53,96100.0,11.41,11.4316,11.41,11.4316,96100.0
2011-09-29 12:25:00,26.53,26.55,26.52,26.55,88500.0,11.4316,11.4402,11.4273,11.4402,88500.0
2011-09-29 12:30:00,26.54,26.54,26.47,26.48,109000.0,11.4359,11.4359,11.4057,11.41,109000.0
2011-09-29 12:35:00,26.48,26.49,26.43,26.45,76700.0,11.41,11.4144,11.3885,11.3971,76700.0
2011-09-29 12:40:00,26.45,26.48,26.43,26.45,54100.0,11.3971,11.41,11.3885,11.3971,54100.0
2011-09-29 12:45:00,26.44,26.5,26.44,26.48,67100.0,11.3928,11.4187,11.3928,11.41,67100.0
2011-09-29 12:50:00,26.48,26.51,26.45,26.5,76700.0,11.41,11.423,11.3971,11.4187,76700.0
2011-09-29 12:55:00,26.5,26.5,26.43,26.44,149300.0,11.4187,11.4187,11.3885,11.3928,149300.0
2011-09-29 13:00:00,26.44,26.44,26.42,26.44,61400.0,11.3928,11.3928,11.3842,11.3928,61400.0
2011-09-29 13:05:00,26.44,26.48,26.43,26.46,85600.0,11.3928,11.41,11.3885,11.4014,85600.0
2011-09-29 13:10:00,26.46,26.49,26.46,26.47,39200.0,11.4014,11.4144,11.4014,11.4057,39200.0
2011-09-29 13:15:00,26.47,26.47,26.43,26.44,80900.0,11.4057,11.4057,11.3885,11.3928,80900.0
2011-09-29 13:20:00,26.43,26.45,26.43,26.44,33700.0,11.3885,11.3971,11.3885,11.3928,33700.0
2011-09-29 13:25:00,26.44,26.44,26.34,26.34,99100.0,11.3928,11.3928,11.3497,11.3497,99100.0
2011-09-29 13:30:00,26.34,26.37,26.33,26.34,103100.0,11.3497,11.3627,11.3454,11.3497,103100.0
2011-09-29 13:35:00,26.34,26.37,26.33,26.34,138900.0,11.3497,11.3627,11.3454,11.3497,138900.0
2011-09-29 13:40:00,26.34,26.37,26.29,26.31,126100.0,11.3497,11.3627,11.3282,11.3368,126100.0
2011-09-29 13:45:00,26.31,26.35,26.3,26.33,75200.0,11.3368,11.354,11.3325,11.3454,75200.0
2011-09-29 13:50:00,26.32,26.36,26.31,26.36,91300.0,11.3411,11.3583,11.3368,11.3583,91300.0
2011-09-29 13:55:00,26.36,26.4,26.33,26.36,62700.0,11.3583,11.3756,11.3454,11.3583,62700.0
2011-09-29 14:00:00,26.35,26.36,26.28,26.3,109700.0,11.354,11.3583,11.3239,11.3325,109700.0
2011-09-29 14:05:00,26.3,26.33,26.29,26.32,125600.0,11.3325,11.3454,11.3282,11.3411,125600.0
2011-09-29 14:10:00,26.31,26.31,26.21,26.23,160400.0,11.3368,11.3368,11.2937,11.3023,160400.0
2011-09-29 14:15:00,26.22,26.29,26.22,26.28,117800.0,11.298,11.3282,11.298,11.3239,117800.0
2011-09-29 14:20:00,26.28,26.28,26.22,26.24,88600.0,11.3239,11.3239,11.298,11.3066,88600.0
2011-09-29 14:25:00,26.25,26.28,26.23,26.26,82500.0,11.3109,11.3239,11.3023,11.3153,82500.0
2011-09-29 14:30:00,26.26,26.27,26.21,26.24,69700.0,11.3153,11.3196,11.2937,11.3066,69700.0
2011-09-29 14:35:00,26.24,26.32,26.23,26.31,103000.0,11.3066,11.3411,11.3023,11.3368,103000.0
2011-09-29 14:40:00,26.3,26.34,26.26,26.26,115000.0,11.3325,11.3497,11.3153,11.3153,115000.0
2011-09-29 14:45:00,26.26,26.3,26.22,26.25,114900.0,11.3153,11.3325,11.298,11.3109,114900.0
2011-09-29 14:50:00,26.25,26.27,26.2,26.24,116600.0,11.3109,11.3196,11.2894,11.3066,116600.0
2011-09-29 14:55:00,26.24,26.3,26.24,26.29,86700.0,11.3066,11.3325,11.3066,11.3282,86700.0
2011-09-29 15:00:00,26.29,26.3,26.16,26.16,141900.0,11.3282,11.3325,11.2722,11.2722,141900.0
2011-09-29 15:05:00,26.16,26.25,26.16,26.24,130400.0,11.2722,11.3109,11.2722,11.3066,130400.0
2011-09-29 15:10:00,26.25,26.27,26.22,26.22,99500.0,11.3109,11.3196,11.298,11.298,99500.0
2011-09-29 15:15:00,26.22,26.28,26.15,26.17,191900.0,11.298,11.3239,11.2679,11.2765,191900.0
2011-09-29 15:20:00,26.17,26.22,26.16,26.22,95900.0,11.2765,11.298,11.2722,11.298,95900.0
2011-09-29 15:25:00,26.22,26.26,26.21,26.24,119000.0,11.298,11.3153,11.2937,11.3066,119000.0
2011-09-29 15:30:00,26.25,26.31,26.23,26.26,213700.0,11.3109,11.3368,11.3023,11.3153,213700.0
2011-09-29 15:35:00,26.25,26.34,26.25,26.33,186700.0,11.3109,11.3497,11.3109,11.3454,186700.0
2011-09-29 15:40:00,26.33,26.34,26.29,26.32,192400.0,11.3454,11.3497,11.3282,11.3411,192400.0
2011-09-29 15:45:00,26.32,26.4,26.32,26.33,266200.0,11.3411,11.3756,11.3411,11.3454,266200.0
2011-09-29 15:50:00,26.33,26.41,26.33,26.36,276400.0,11.3454,11.3799,11.3454,11.3583,276400.0
2011-09-29 15:55:00,26.36,26.44,26.35,26.44,548400.0,11.3583,11.3928,11.354,11.3928,548400.0
2011-09-30 09:30:00,26.32,26.65,26.28,26.65,490400.0,11.3411,11.4833,11.3239,11.4833,490400.0
2011-09-30 09:35:00,26.65,26.72,26.58,26.59,327200.0,11.4833,11.5135,11.4531,11.4574,327200.0
2011-09-30 09:40:00,26.59,26.76,26.59,26.72,372400.0,11.4574,11.5307,11.4574,11.5135,372400.0
2011-09-30 09:45:00,26.72,26.77,26.59,26.62,292200.0,11.5135,11.535,11.4574,11.4704,292200.0
2011-09-30 09:50:00,26.63,26.74,26.6,26.71,193600.0,11.4747,11.5221,11.4618,11.5092,193600.0
2011-09-30 09:55:00,26.71,26.74,26.56,26.57,246900.0,11.5092,11.5221,11.4445,11.4488,246900.0
2011-09-30 10:00:00,26.57,26.7,26.55,26.67,324200.0,11.4488,11.5048,11.4402,11.4919,324200.0
2011-09-30 10:05:00,26.67,26.77,26.67,26.74,221300.0,11.4919,11.535,11.4919,11.5221,221300.0
2011-09-30 10:10:00,26.75,26.8,26.75,26.78,278700.0,11.5264,11.5479,11.5264,11.5393,278700.0
2011-09-30 10:15:00,26.78,26.9,26.78,26.9,217100.0,11.5393,11.591,11.5393,11.591,217100.0
2011-09-30 10:20:00,26.89,26.92,26.88,26.89,277500.0,11.5867,11.5996,11.5824,11.5867,277500.0
2011-09-30 10:25:00,26.88,26.91,26.87,26.9,176600.0,11.5824,11.5953,11.5781,11.591,176600.0
2011-09-30 10:30:00,26.89,26.9,26.83,26.89,221500.0,11.5867,11.591,11.5609,11.5867,221500.0
2011-09-30 10:35:00,26.89,26.92,26.88,26.91,188900.0,11.5867,11.5996,11.5824,11.5953,188900.0
2011-09-30 10:40:00,26.91,26.92,26.89,26.9,200400.0,11.5953,11.5996,11.5867,11.591,200400.0
2011-09-30 10:45:00,26.91,26.98,26.89,26.98,410500.0,11.5953,11.6255,11.5867,11.6255,410500.0
2011-09-30 10:50:00,26.98,27.0,26.94,26.95,407600.0,11.6255,11.6341,11.6083,11.6126,407600.0
2011-09-30 10:55:00,26.96,26.99,26.93,26.95,289200.0,11.6169,11.6298,11.604,11.6126,289200.0
2011-09-30 11:00:00,26.94,26.95,26.89,26.91,265200.0,11.6083,11.6126,11.5867,11.5953,265200.0
2011-09-30 11:05:00,26.9,27.0,26.88,26.98,489300.0,11.591,11.6341,11.5824,11.6255,489300.0
2011-09-30 11:10:00,26.99,26.99,26.94,26.95,269100.0,11.6298,11.6298,11.6083,11.6126,269100.0
2011-09-30 11:15:00,26.96,26.97,26.89,26.89,198500.0,11.6169,11.6212,11.5867,11.5867,198500.0
2011-09-30 11:20:00,26.89,26.96,26.89,26.95,199700.0,11.5867,11.6169,11.5867,11.6126,199700.0
2011-09-30 11:25:00,26.95,26.97,26.94,26.96,218500.0,11.6126,11.6212,11.6083,11.6169,218500.0
2011-09-30 11:30:00,26.96,27.04,26.95,27.04,394300.0,11.6169,11.6513,11.6126,11.6513,394300.0
2011-09-30 11:35:00,27.03,27.05,27.02,27.02,124200.0,11.647,11.6557,11.6427,11.6427,124200.0
2011-09-30 11:40:00,27.02,27.05,26.99,26.99,245600.0,11.6427,11.6557,11.6298,11.6298,245600.0
2011-09-30 11:45:00,26.99,27.03,26.98,27.03,108100.0,11.6298,11.647,11.6255,11.647,108100.0
2011-09-30 11:50:00,27.03,27.05,27.02,27.05,207500.0,11.647,11.6557,11.6427,11.6557,207500.0
2011-09-30 11:55:00,27.04,27.09,27.04,27.08,235600.0,11.6513,11.6729,11.6513,11.6686,235600.0
2011-09-30 12:00:00,27.08,27.09,27.07,27.09,103300.0,11.6686,11.6729,11.6643,11.6729,103300.0
2011-09-30 12:05:00,27.08,27.09,27.04,27.05,148700.0,11.6686,11.6729,11.6513,11.6557,148700.0
2011-09-30 12:10:00,27.04,27.04,27.01,27.02,113000.0,11.6513,11.6513,11.6384,11.6427,113000.0
2011-09-30 12:15:00,27.03,27.06,27.0,27.06,112100.0,11.647,11.66,11.6341,11.66,112100.0
2011-09-30 12:20:00,27.06,27.1,27.05,27.09,143400.0,11.66,11.6772,11.6557,11.6729,143400.0
2011-09-30 12:25:00,27.1,27.1,27.08,27.1,126000.0,11.6772,11.6772,11.6686,11.6772,126000.0
2011-09-30 12:30:00,27.09,27.14,27.09,27.12,251400.0,11.6729,11.6944,11.6729,11.6858,251400.0
2011-09-30 12:35:00,27.11,27.17,27.11,27.13,314100.0,11.6815,11.7074,11.6815,11.6901,314100.0
2011-09-30 12:40:00,27.13,27.13,27.05,27.12,186400.0,11.6901,11.6901,11.6557,11.6858,186400.0
2011-09-30 12:45:00,27.12,27.18,27.11,27.16,372500.0,11.6858,11.7117,11.6815,11.7031,372500.0
2011-09-30 12:50:00,27.15,27.21,27.15,27.21,211900.0,11.6987,11.7246,11.6987,11.7246,211900.0
2011-09-30 12:55:00,27.21,27.21,27.16,27.17,191100.0,11.7246,11.7246,11.7031,11.7074,191100.0
2011-09-30 13:00:00,27.16,27.17,27.12,27.12,165300.0,11.7031,11.7074,11.6858,11.6858,165300.0
2011-09-30 13:05:00,27.12,27.14,27.12,27.14,198600.0,11.6858,11.6944,11.6858,11.6944,198600.0
2011-09-30 13:10:00,27.14,27.15,27.12,27.15,256400.0,11.6944,11.6987,11.6858,11.6987,256400.0
2011-09-30 13:15:00,27.14,27.22,27.14,27.2,358000.0,11.6944,11.7289,11.6944,11.7203,358000.0
2011-09-30 13:20:00,27.2,27.2,27.18,27.18,69900.0,11.7203,11.7203,11.7117,11.7117,69900.0
2011-09-30 13:25:00,27.19,27.2,27.18,27.18,192100.0,11.716,11.7203,11.7117,11.7117,192100.0
2011-09-30 13:30:00,27.18,27.23,27.18,27.21,219900.0,11.7117,11.7332,11.7117,11.7246,219900.0
2011-09-30 13:35:00,27.22,27.22,27.2,27.21,163600.0,11.7289,11.7289,11.7203,11.7246,163600.0
2011-09-30 13:40:00,27.21,27.23,27.2,27.23,96700.0,11.7246,11.7332,11.7203,11.7332,96700.0
2011-09-30 13:45:00,27.23,27.27,27.22,27.27,156200.0,11.7332,11.7505,11.7289,11.7505,156200.0
2011-09-30 13:50:00,27.27,27.27,27.19,27.2,199700.0,11.7505,11.7505,11.716,11.7203,199700.0
2011-09-30 13:55:00,27.2,27.2,27.18,27.18,131700.0,11.7203,11.7203,11.7117,11.7117,131700.0
2011-09-30 14:00:00,27.19,27.2,27.18,27.2,153900.0,11.716,11.7203,11.7117,11.7203,153900.0
2011-09-30 14:05:00,27.19,27.2,27.13,27.13,329600.0,11.716,11.7203,11.6901,11.6901,329600.0
2011-09-30 14:10:00,27.13,27.15,27.1,27.11,241800.0,11.6901,11.6987,11.6772,11.6815,241800.0
2011-09-30 14:15:00,27.1,27.14,27.1,27.11,170200.0,11.6772,11.6944,11.6772,11.6815,170200.0
2011-09-30 14:20:00,27.11,27.15,27.1,27.14,302100.0,11.6815,11.6987,11.6772,11.6944,302100.0
2011-09-30 14:25:00,27.13,27.15,27.07,27.1,308200.0,11.6901,11.6987,11.6643,11.6772,308200.0
2011-09-30 14:30:00,27.11,27.11,27.09,27.11,159100.0,11.6815,11.6815,11.6729,11.6815,159100.0
2011-09-30 14:35:00,27.11,27.15,27.1,27.14,272300.0,11.6815,11.6987,11.6772,11.6944,272300.0
2011-09-30 14:40:00,27.13,27.14,27.1,27.13,189200.0,11.6901,11.6944,11.6772,11.6901,189200.0
2011-09-30 14:45:00,27.12,27.13,27.08,27.08,121500.0,11.6858,11.6901,11.6686,11.6686,121500.0
2011-09-30 14:50:00,27.08,27.09,27.0,27.05,231700.0,11.6686,11.6729,11.6341,11.6557,231700.0
2011-09-30 14:55:00,27.05,27.09,27.03,27.05,189100.0,11.6557,11.6729,11.647,11.6557,189100.0
2011-09-30 15:00:00,27.04,27.05,26.96,26.98,225700.0,11.6513,11.6557,11.6169,11.6255,225700.0
2011-09-30 15:05:00,26.98,27.08,26.95,27.04,261100.0,11.6255,11.6686,11.6126,11.6513,261100.0
2011-09-30 15:10:00,27.04,27.05,27.02,27.04,115000.0,11.6513,11.6557,11.6427,11.6513,115000.0
2011-09-30 15:15:00,27.03,27.04,26.98,27.01,201900.0,11.647,11.6513,11.6255,11.6384,201900.0
2011-09-30 15:20:00,26.99,27.03,26.97,26.97,159700.0,11.6298,11.647,11.6212,11.6212,159700.0
2011-09-30 15:25:00,26.98,26.99,26.95,26.95,197300.0,11.6255,11.6298,11.6126,11.6126,197300.0
2011-09-30 15:30:00,26.95,26.96,26.88,26.91,265800.0,11.6126,11.6169,11.5824,11.5953,265800.0
2011-09-30 15:35:00,26.9,26.92,26.86,26.89,285300.0,11.591,11.5996,11.5738,11.5867,285300.0
2011-09-30 15:40:00,26.89,27.02,26.88,27.02,377000.0,11.5867,11.6427,11.5824,11.6427,377000.0
2011-09-30 15:45:00,27.01,27.02,26.91,26.92,531400.0,11.6384,11.6427,11.5953,11.5996,531400.0
2011-09-30 15:50:00,26.91,26.94,26.83,26.91,982200.0,11.5953,11.6083,11.5609,11.5953,982200.0
2011-09-30 15:55:00,26.91,26.93,26.8,26.84,1366100.0,11.5953,11.604,11.5479,11.5652,1366100.0
2011-10-03 09:30:00,26.71,26.95,26.71,26.74,419400.0,11.5092,11.6126,11.5092,11.5221,419400.0
2011-10-03 09:35:00,26.75,26.77,26.68,26.72,162400.0,11.5264,11.535,11.4962,11.5135,162400.0
2011-10-03 09:40:00,26.73,26.83,26.71,26.81,145800.0,11.5178,11.5609,11.5092,11.5522,145800.0
2011-10-03 09:45:00,26.82,26.83,26.75,26.75,95500.0,11.5566,11.5609,11.5264,11.5264,95500.0
2011-10-03 09:50:00,26.76,26.81,26.75,26.79,160900.0,11.5307,11.5522,11.5264,11.5436,160900.0
2011-10-03 09:55:00,26.78,26.78,26.7,26.7,76700.0,11.5393,11.5393,11.5048,11.5048,76700.0
2011-10-03 10:00:00,26.7,26.91,26.7,26.81,250400.0,11.5048,11.5953,11.5048,11.5522,250400.0
2011-10-03 10:05:00,26.81,26.95,26.81,26.94,250000.0,11.5522,11.6126,11.5522,11.6083,250000.0
2011-10-03 10:10:00,26.95,27.06,26.94,27.01,274500.0,11.6126,11.66,11.6083,11.6384,274500.0
2011-10-03 10:15:00,27.02,27.02,26.92,26.93,109800.0,11.6427,11.6427,11.5996,11.604,109800.0
2011-10-03 10:20:00,26.93,27.0,26.93,26.98,307700.0,11.604,11.6341,11.604,11.6255,307700.0
2011-10-03 10:25:00,26.99,27.02,26.94,26.96,109300.0,11.6298,11.6427,11.6083,11.6169,109300.0
2011-10-03 10:30:00,26.97,27.02,26.93,26.98,241500.0,11.6212,11.6427,11.604,11.6255,241500.0
2011-10-03 10:35:00,26.98,26.99,26.88,26.92,156100.0,11.6255,11.6298,11.5824,11.5996,156100.0
2011-10-03 10:40:00,26.93,26.94,26.83,26.94,174400.0,11.604,11.6083,11.5609,11.6083,174400.0
2011-10-03 10:45:00,26.94,26.95,26.88,26.93,141200.0,11.6083,11.6126,11.5824,11.604,141200.0
2011-10-03 10:50:00,26.92,26.92,26.81,26.91,167000.0,11.5996,11.5996,11.5522,11.5953,167000.0
2011-10-03 10:55:00,26.91,26.95,26.9,26.93,145700.0,11.5953,11.6126,11.591,11.604,145700.0
2011-10-03 11:00:00,26.93,26.94,26.88,26.92,227300.0,11.604,11.6083,11.5824,11.5996,227300.0
2011-10-03 11:05:00,26.91,27.02,26.85,27.02,275300.0,11.5953,11.6427,11.5695,11.6427,275300.0
2011-10-03 11:10:00,27.01,27.05,26.98,26.99,141400.0,11.6384,11.6557,11.6255,11.6298,141400.0
2011-10-03 11:15:00,26.99,27.05,26.99,27.04,122500.0,11.6298,11.6557,11.6298,11.6513,122500.0
2011-10-03 11:20:00,27.04,27.07,27.01,27.02,189900.0,11.6513,11.6643,11.6384,11.6427,189900.0
2011-10-03 11:25:00,27.02,27.07,27.01,27.05,136800.0,11.6427,11.6643,11.6384,11.6557,136800.0
2011-10-03 11:30:00,27.05,27.12,27.04,27.12,239000.0,11.6557,11.6858,11.6513,11.6858,239000.0
2011-10-03 11:35:00,27.12,27.15,27.11,27.14,179700.0,11.6858,11.6987,11.6815,11.6944,179700.0
2011-10-03 11:40:00,27.14,27.16,27.08,27.08,176200.0,11.6944,11.7031,11.6686,11.6686,176200.0
2011-10-03 11:45:00,27.08,27.09,27.03,27.03,97300.0,11.6686,11.6729,11.647,11.647,97300.0
2011-10-03 11:50:00,27.03,27.11,27.03,27.1,116000.0,11.647,11.6815,11.647,11.6772,116000.0
2011-10-03 11:55:00,27.1,27.16,27.1,27.14,129400.0,11.6772,11.7031,11.6772,11.6944,129400.0
2011-10-03 12:00:00,27.13,27.15,27.1,27.11,117300.0,11.6901,11.6987,11.6772,11.6815,117300.0
2011-10-03 12:05:00,27.11,27.12,27.09,27.1,123200.0,11.6815,11.6858,11.6729,11.6772,123200.0
2011-10-03 12:10:00,27.1,27.11,27.03,27.04,209700.0,11.6772,11.6815,11.647,11.6513,209700.0
2011-10-03 12:15:00,27.04,27.06,27.01,27.03,145200.0,11.6513,11.66,11.6384,11.647,145200.0
2011-10-03 12:20:00,27.04,27.04,26.99,26.99,87600.0,11.6513,11.6513,11.6298,11.6298,87600.0
2011-10-03 12:25:00,26.99,27.01,26.96,26.97,149500.0,11.6298,11.6384,11.6169,11.6212,149500.0
2011-10-03 12:30:00,26.96,26.98,26.92,26.92,189400.0,11.6169,11.6255,11.5996,11.5996,189400.0
2011-10-03 12:35:00,26.92,26.94,26.9,26.92,104100.0,11.5996,11.6083,11.591,11.5996,104100.0
2011-10-03 12:40:00,26.93,26.93,26.9,26.9,213300.0,11.604,11.604,11.591,11.591,213300.0
2011-10-03 12:45:00,26.9,26.94,26.9,26.9,122100.0,11.591,11.6083,11.591,11.591,122100.0
2011-10-03 12:50:00,26.91,26.91,26.85,26.86,96400.0,11.5953,11.5953,11.5695,11.5738,96400.0
2011-10-03 12:55:00,26.86,26.89,26.86,26.88,56000.0,11.5738,11.5867,11.5738,11.5824,56000.0
2011-10-03 13:00:00,26.89,26.89,26.84,26.85,101200.0,11.5867,11.5867,11.5652,11.5695,101200.0
2011-10-03 13:05:00,26.84,26.92,26.84,26.92,121100.0,11.5652,11.5996,11.5652,11.5996,121100.0
2011-10-03 13:10:00,26.91,26.94,26.9,26.92,116600.0,11.5953,11.6083,11.591,11.5996,116600.0
2011-10-03 13:15:00,26.91,26.91,26.74,26.8,308700.0,11.5953,11.5953,11.5221,11.5479,308700.0
2011-10-03 13:20:00,26.8,26.82,26.79,26.81,99900.0,11.5479,11.5566,11.5436,11.5522,99900.0
2011-10-03 13:25:00,26.81,26.82,26.75,26.78,332900.0,11.5522,11.5566,11.5264,11.5393,332900.0
2011-10-03 13:30:00,26.79,26.8,26.72,26.72,282000.0,11.5436,11.5479,11.5135,11.5135,282000.0
2011-10-03 13:35:00,26.72,26.76,26.66,26.71,174200.0,11.5135,11.5307,11.4876,11.5092,174200.0
2011-10-03 13:40:00,26.71,26.79,26.71,26.74,328300.0,11.5092,11.5436,11.5092,11.5221,328300.0
2011-10-03 13:45:00,26.73,26.8,26.71,26.76,144900.0,11.5178,11.5479,11.5092,11.5307,144900.0
2011-10-03 13:50:00,26.76,26.82,26.74,26.77,170400.0,11.5307,11.5566,11.5221,11.535,170400.0
2011-10-03 13:55:00,26.77,26.91,26.77,26.89,188100.0,11.535,11.5953,11.535,11.5867,188100.0
2011-10-03 14:00:00,26.89,26.9,26.85,26.87,140600.0,11.5867,11.591,11.5695,11.5781,140600.0
2011-10-03 14:05:00,26.88,26.93,26.86,26.86,223400.0,11.5824,11.604,11.5738,11.5738,223400.0
2011-10-03 14:10:00,26.86,26.87,26.79,26.83,126000.0,11.5738,11.5781,11.5436,11.5609,126000.0
2011-10-03 14:15:00,26.82,26.83,26.74,26.75,133900.0,11.5566,11.5609,11.5221,11.5264,133900.0
2011-10-03 14:20:00,26.75,26.77,26.7,26.74,169600.0,11.5264,11.535,11.5048,11.5221,169600.0
2011-10-03 14:25:00,26.73,26.77,26.68,26.7,170300.0,11.5178,11.535,11.4962,11.5048,170300.0
2011-10-03 14:30:00,26.71,26.79,26.66,26.78,144800.0,11.5092,11.5436,11.4876,11.5393,144800.0
2011-10-03 14:35:00,26.78,26.79,26.75,26.76,74400.0,11.5393,11.5436,11.5264,11.5307,74400.0
2011-10-03 14:40:00,26.77,26.78,26.75,26.75,220000.0,11.535,11.5393,11.5264,11.5264,220000.0
2011-10-03 14:45:00,26.75,26.76,26.68,26.72,173600.0,11.5264,11.5307,11.4962,11.5135,173600.0
2011-10-03 14:50:00,26.73,26.79,26.72,26.72,174400.0,11.5178,11.5436,11.5135,11.5135,174400.0
2011-10-03 14:55:00,26.73,26.76,26.7,26.75,208300.0,11.5178,11.5307,11.5048,11.5264,208300.0
2011-10-03 15:00:00,26.75,26.84,26.75,26.81,148500.0,11.5264,11.5652,11.5264,11.5522,148500.0
2011-10-03 15:05:00,26.81,26.97,26.78,26.78,147300.0,11.5522,11.6212,11.5393,11.5393,147300.0
2011-10-03 15:10:00,26.78,26.8,26.7,26.71,147000.0,11.5393,11.5479,11.5048,11.5092,147000.0
2011-10-03 15:15:00,26.71,26.75,26.69,26.74,109300.0,11.5092,11.5264,11.5005,11.5221,109300.0
2011-10-03 15:20:00,26.75,26.75,26.67,26.67,157200.0,11.5264,11.5264,11.4919,11.4919,157200.0
2011-10-03 15:25:00,26.67,26.71,26.65,26.67,179000.0,11.4919,11.5092,11.4833,11.4919,179000.0
2011-10-03 15:30:00,26.68,26.71,26.64,26.7,260300.0,11.4962,11.5092,11.479,11.5048,260300.0
2011-10-03 15:35:00,26.7,26.75,26.66,26.7,218700.0,11.5048,11.5264,11.4876,11.5048,218700.0
2011-10-03 15:40:00,26.71,26.73,26.64,26.71,344300.0,11.5092,11.5178,11.479,11.5092,344300.0
2011-10-03 15:45:00,26.72,26.82,26.71,26.77,323900.0,11.5135,11.5566,11.5092,11.535,323900.0
2011-10-03 15:50:00,26.77,26.77,26.65,26.65,464400.0,11.535,11.535,11.4833,11.4833,464400.0
2011-10-03 15:55:00,26.66,26.7,26.54,26.55,1096300.0,11.4876,11.5048,11.4359,11.4402,1096300.0
2011-10-04 09:30:00,26.13,26.16,26.0,26.15,498300.0,11.2592,11.2722,11.2032,11.2679,498300.0
2011-10-04 09:35:00,26.14,26.19,26.09,26.13,296000.0,11.2635,11.2851,11.242,11.2592,296000.0
2011-10-04 09:40:00,26.13,26.18,26.11,26.11,178200.0,11.2592,11.2808,11.2506,11.2506,178200.0
2011-10-04 09:45:00,26.11,26.13,26.04,26.07,203700.0,11.2506,11.2592,11.2205,11.2334,203700.0
2011-10-04 09:50:00,26.07,26.08,26.01,26.04,290800.0,11.2334,11.2377,11.2075,11.2205,290800.0
2011-10-04 09:55:00,26.05,26.11,26.02,26.05,235300.0,11.2248,11.2506,11.2118,11.2248,235300.0
2011-10-04 10:00:00,26.04,26.13,26.04,26.07,312300.0,11.2205,11.2592,11.2205,11.2334,312300.0
2011-10-04 10:05:00,26.07,26.12,26.02,26.11,238100.0,11.2334,11.2549,11.2118,11.2506,238100.0
2011-10-04 10:10:00,26.11,26.24,26.1,26.13,228000.0,11.2506,11.3066,11.2463,11.2592,228000.0
2011-10-04 10:15:00,26.12,26.2,26.1,26.11,234400.0,11.2549,11.2894,11.2463,11.2506,234400.0
2011-10-04 10:20:00,26.12,26.13,25.95,25.95,288300.0,11.2549,11.2592,11.1817,11.1817,288300.0
2011-10-04 10:25:00,25.95,26.09,25.94,26.02,297300.0,11.1817,11.242,11.1774,11.2118,297300.0
2011-10-04 10:30:00,26.02,26.08,25.97,25.99,253500.0,11.2118,11.2377,11.1903,11.1989,253500.0
2011-10-04 10:35:00,25.98,26.03,25.94,26.0,249000.0,11.1946,11.2161,11.1774,11.2032,249000.0
2011-10-04 10:40:00,26.0,26.28,26.0,26.27,539900.0,11.2032,11.3239,11.2032,11.3196,539900.0
2011-10-04 10:45:00,26.27,26.28,26.03,26.16,485300.0,11.3196,11.3239,11.2161,11.2722,485300.0
2011-10-04 10:50:00,26.15,26.2,26.0,26.0,283300.0,11.2679,11.2894,11.2032,11.2032,283300.0
2011-10-04 10:55:00,26.01,26.04,25.96,26.01,185100.0,11.2075,11.2205,11.186,11.2075,185100.0
2011-10-04 11:00:00,26.02,26.06,25.97,26.06,143500.0,11.2118,11.2291,11.1903,11.2291,143500.0
2011-10-04 11:05:00,26.06,26.22,26.06,26.18,199100.0,11.2291,11.298,11.2291,11.2808,199100.0
2011-10-04 11:10:00,26.18,26.23,26.13,26.15,131000.0,11.2808,11.3023,11.2592,11.2679,131000.0
2011-10-04 11:15:00,26.14,26.15,26.0,26.08,347300.0,11.2635,11.2679,11.2032,11.2377,347300.0
2011-10-04 11:20:00,26.07,26.13,25.96,25.96,275300.0,11.2334,11.2592,11.186,11.186,275300.0
2011-10-04 11:25:00,25.96,26.02,25.95,25.99,196400.0,11.186,11.2118,11.1817,11.1989,196400.0
2011-10-04 11:30:00,25.99,26.01,25.95,26.0,88700.0,11.1989,11.2075,11.1817,11.2032,88700.0
2011-10-04 11:35:00,26.0,26.0,25.96,26.0,125800.0,11.2032,11.2032,11.186,11.2032,125800.0
2011-10-04 11:40:00,26.0,26.05,25.99,26.05,94300.0,11.2032,11.2248,11.1989,11.2248,94300.0
2011-10-04 11:45:00,26.05,26.07,26.01,26.05,92300.0,11.2248,11.2334,11.2075,11.2248,92300.0
2011-10-04 11:50:00,26.05,26.09,26.01,26.01,132700.0,11.2248,11.242,11.2075,11.2075,132700.0
2011-10-04 11:55:00,26.01,26.04,25.96,26.03,173700.0,11.2075,11.2205,11.186,11.2161,173700.0
2011-10-04 12:00:00,26.03,26.12,26.03,26.12,110800.0,11.2161,11.2549,11.2161,11.2549,110800.0
2011-10-04 12:05:00,26.12,26.16,26.09,26.12,110900.0,11.2549,11.2722,11.242,11.2549,110900.0
2011-10-04 12:10:00,26.12,26.12,26.0,26.07,249200.0,11.2549,11.2549,11.2032,11.2334,249200.0
2011-10-04 12:15:00,26.08,26.1,26.05,26.09,88400.0,11.2377,11.2463,11.2248,11.242,88400.0
2011-10-04 12:20:00,26.09,26.13,26.08,26.11,95700.0,11.242,11.2592,11.2377,11.2506,95700.0
2011-10-04 12:25:00,26.12,26.13,26.09,26.09,135700.0,11.2549,11.2592,11.242,11.242,135700.0
2011-10-04 12:30:00,26.09,26.1,26.05,26.05,114700.0,11.242,11.2463,11.2248,11.2248,114700.0
2011-10-04 12:35:00,26.05,26.08,26.03,26.06,123700.0,11.2248,11.2377,11.2161,11.2291,123700.0
2011-10-04 12:40:00,26.07,26.08,26.04,26.05,129700.0,11.2334,11.2377,11.2205,11.2248,129700.0
2011-10-04 12:45:00,26.06,26.07,26.03,26.05,89900.0,11.2291,11.2334,11.2161,11.2248,89900.0
2011-10-04 12:50:00,26.05,26.11,26.04,26.1,145900.0,11.2248,11.2506,11.2205,11.2463,145900.0
2011-10-04 12:55:00,26.09,26.09,26.04,26.06,102000.0,11.242,11.242,11.2205,11.2291,102000.0
2011-10-04 13:00:00,26.06,26.09,26.02,26.03,108400.0,11.2291,11.242,11.2118,11.2161,108400.0
2011-10-04 13:05:00,26.03,26.05,26.0,26.05,204000.0,11.2161,11.2248,11.2032,11.2248,204000.0
2011-10-04 13:10:00,26.04,26.05,25.96,25.98,122000.0,11.2205,11.2248,11.186,11.1946,122000.0
2011-10-04 13:15:00,25.99,26.01,25.95,25.97,153200.0,11.1989,11.2075,11.1817,11.1903,153200.0
2011-10-04 13:20:00,25.97,25.99,25.94,25.98,137500.0,11.1903,11.1989,11.1774,11.1946,137500.0
2011-10-04 13:25:00,25.97,26.02,25.95,26.0,91500.0,11.1903,11.2118,11.1817,11.2032,91500.0
2011-10-04 13:30:00,26.0,26.07,26.0,26.03,82800.0,11.2032,11.2334,11.2032,11.2161,82800.0
2011-10-04 13:35:00,26.04,26.06,25.97,25.98,64300.0,11.2205,11.2291,11.1903,11.1946,64300.0
2011-10-04 13:40:00,25.98,26.0,25.96,26.0,86000.0,11.1946,11.2032,11.186,11.2032,86000.0
2011-10-04 13:45:00,26.0,26.03,25.95,26.0,126800.0,11.2032,11.2161,11.1817,11.2032,126800.0
2011-10-04 13:50:00,26.0,26.03,25.99,26.02,106900.0,11.2032,11.2161,11.1989,11.2118,106900.0
2011-10-04 13:55:00,26.01,26.02,25.98,26.01,172100.0,11.2075,11.2118,11.1946,11.2075,172100.0
2011-10-04 14:00:00,26.01,26.17,26.0,26.16,292700.0,11.2075,11.2765,11.2032,11.2722,292700.0
2011-10-04 14:05:00,26.16,26.2,26.11,26.14,150900.0,11.2722,11.2894,11.2506,11.2635,150900.0
2011-10-04 14:10:00,26.13,26.16,26.12,26.15,112700.0,11.2592,11.2722,11.2549,11.2679,112700.0
2011-10-04 14:15:00,26.15,26.21,26.11,26.19,178500.0,11.2679,11.2937,11.2506,11.2851,178500.0
2011-10-04 14:20:00,26.19,26.23,26.16,26.21,107800.0,11.2851,11.3023,11.2722,11.2937,107800.0
2011-10-04 14:25:00,26.21,26.21,26.15,26.16,117600.0,11.2937,11.2937,11.2679,11.2722,117600.0
2011-10-04 14:30:00,26.16,26.16,26.08,26.13,195200.0,11.2722,11.2722,11.2377,11.2592,195200.0
2011-10-04 14:35:00,26.13,26.2,26.11,26.19,163300.0,11.2592,11.2894,11.2506,11.2851,163300.0
2011-10-04 14:40:00,26.19,26.2,26.04,26.06,215000.0,11.2851,11.2894,11.2205,11.2291,215000.0
2011-10-04 14:45:00,26.06,26.12,26.05,26.12,137500.0,11.2291,11.2549,11.2248,11.2549,137500.0
2011-10-04 14:50:00,26.12,26.13,26.01,26.02,177100.0,11.2549,11.2592,11.2075,11.2118,177100.0
2011-10-04 14:55:00,26.02,26.09,25.99,26.05,201100.0,11.2118,11.242,11.1989,11.2248,201100.0
2011-10-04 15:00:00,26.06,26.13,26.05,26.1,150500.0,11.2291,11.2592,11.2248,11.2463,150500.0
2011-10-04 15:05:00,26.1,26.14,26.03,26.04,216300.0,11.2463,11.2635,11.2161,11.2205,216300.0
2011-10-04 15:10:00,26.04,26.07,25.99,26.0,298400.0,11.2205,11.2334,11.1989,11.2032,298400.0
2011-10-04 15:15:00,25.99,26.04,25.96,26.02,153200.0,11.1989,11.2205,11.186,11.2118,153200.0
2011-10-04 15:20:00,26.02,26.06,26.01,26.03,201800.0,11.2118,11.2291,11.2075,11.2161,201800.0
2011-10-04 15:25:00,26.02,26.12,26.02,26.09,218800.0,11.2118,11.2549,11.2118,11.242,218800.0
2011-10-04 15:30:00,26.09,26.18,26.06,26.13,379400.0,11.242,11.2808,11.2291,11.2592,379400.0
2011-10-04 15:35:00,26.12,26.19,26.12,26.17,203000.0,11.2549,11.2851,11.2549,11.2765,203000.0
2011-10-04 15:40:00,26.18,26.36,26.14,26.33,381900.0,11.2808,11.3583,11.2635,11.3454,381900.0
2011-10-04 15:45:00,26.34,26.4,26.26,26.37,399200.0,11.3497,11.3756,11.3153,11.3627,399200.0
2011-10-04 15:50:00,26.37,26.44,26.34,26.38,401800.0,11.3627,11.3928,11.3497,11.367,401800.0
2011-10-04 15:55:00,26.38,26.56,26.37,26.53,909000.0,11.367,11.4445,11.3627,11.4316,909000.0
2011-10-05 09:30:00,26.6,26.76,26.59,26.67,390400.0,11.4618,11.5307,11.4574,11.4919,390400.0
2011-10-05 09:35:00,26.66,26.66,26.46,26.57,234200.0,11.4876,11.4876,11.4014,11.4488,234200.0
2011-10-05 09:40:00,26.57,26.71,26.56,26.58,180200.0,11.4488,11.5092,11.4445,11.4531,180200.0
2011-10-05 09:45:00,26.57,26.65,26.55,26.65,132900.0,11.4488,11.4833,11.4402,11.4833,132900.0
2011-10-05 09:50:00,26.64,26.65,26.48,26.53,160400.0,11.479,11.4833,11.41,11.4316,160400.0
2011-10-05 09:55:00,26.54,26.56,26.47,26.49,104100.0,11.4359,11.4445,11.4057,11.4144,104100.0
2011-10-05 10:00:00,26.49,26.62,26.48,26.61,232200.0,11.4144,11.4704,11.41,11.4661,232200.0
2011-10-05 10:05:00,26.62,26.63,26.49,26.49,258500.0,11.4704,11.4747,11.4144,11.4144,258500.0
2011-10-05 10:10:00,26.5,26.5,26.43,26.47,156800.0,11.4187,11.4187,11.3885,11.4057,156800.0
2011-10-05 10:15:00,26.46,26.51,26.42,26.46,122400.0,11.4014,11.423,11.3842,11.4014,122400.0
2011-10-05 10:20:00,26.45,26.53,26.45,26.51,161500.0,11.3971,11.4316,11.3971,11.423,161500.0
2011-10-05 10:25:00,26.51,26.51,26.4,26.43,203600.0,11.423,11.423,11.3756,11.3885,203600.0
2011-10-05 10:30:00,26.43,26.51,26.42,26.51,103100.0,11.3885,11.423,11.3842,11.423,103100.0
2011-10-05 10:35:00,26.51,26.52,26.48,26.51,93600.0,11.423,11.4273,11.41,11.423,93600.0
2011-10-05 10:40:00,26.51,26.54,26.49,26.52,136400.0,11.423,11.4359,11.4144,11.4273,136400.0
2011-10-05 10:45:00,26.52,26.56,26.48,26.56,130700.0,11.4273,11.4445,11.41,11.4445,130700.0
2011-10-05 10:50:00,26.56,26.64,26.55,26.61,214700.0,11.4445,11.479,11.4402,11.4661,214700.0
2011-10-05 10:55:00,26.61,26.66,26.61,26.62,90400.0,11.4661,11.4876,11.4661,11.4704,90400.0
2011-10-05 11:00:00,26.62,26.63,26.56,26.57,78700.0,11.4704,11.4747,11.4445,11.4488,78700.0
2011-10-05 11:05:00,26.56,26.58,26.5,26.52,68900.0,11.4445,11.4531,11.4187,11.4273,68900.0
2011-10-05 11:10:00,26.52,26.53,26.43,26.44,142800.0,11.4273,11.4316,11.3885,11.3928,142800.0
2011-10-05 11:15:00,26.44,26.48,26.43,26.45,116500.0,11.3928,11.41,11.3885,11.3971,116500.0
2011-10-05 11:20:00,26.45,26.5,26.43,26.44,79000.0,11.3971,11.4187,11.3885,11.3928,79000.0
2011-10-05 11:25:00,26.43,26.48,26.41,26.47,63400.0,11.3885,11.41,11.3799,11.4057,63400.0
2011-10-05 11:30:00,26.47,26.49,26.44,26.45,72800.0,11.4057,11.4144,11.3928,11.3971,72800.0
2011-10-05 11:35:00,26.45,26.47,26.43,26.43,88000.0,11.3971,11.4057,11.3885,11.3885,88000.0
2011-10-05 11:40:00,26.44,26.44,26.4,26.41,101400.0,11.3928,11.3928,11.3756,11.3799,101400.0
2011-10-05 11:45:00,26.41,26.48,26.4,26.47,186800.0,11.3799,11.41,11.3756,11.4057,186800.0
2011-10-05 11:50:00,26.48,26.54,26.48,26.53,109400.0,11.41,11.4359,11.41,11.4316,109400.0
2011-10-05 11:55:00,26.53,26.59,26.53,26.57,100500.0,11.4316,11.4574,11.4316,11.4488,100500.0
2011-10-05 12:00:00,26.58,26.59,26.53,26.53,90500.0,11.4531,11.4574,11.4316,11.4316,90500.0
2011-10-05 12:05:00,26.53,26.55,26.5,26.51,69600.0,11.4316,11.4402,11.4187,11.423,69600.0
2011-10-05 12:10:00,26.51,26.54,26.5,26.52,61300.0,11.423,11.4359,11.4187,11.4273,61300.0
2011-10-05 12:15:00,26.52,26.52,26.4,26.51,446000.0,11.4273,11.4273,11.3756,11.423,446000.0
2011-10-05 12:20:00,26.51,26.53,26.49,26.53,91000.0,11.423,11.4316,11.4144,11.4316,91000.0
2011-10-05 12:25:00,26.52,26.56,26.5,26.55,47900.0,11.4273,11.4445,11.4187,11.4402,47900.0
2011-10-05 12:30:00,26.56,26.58,26.55,26.56,62100.0,11.4445,11.4531,11.4402,11.4445,62100.0
2011-10-05 12:35:00,26.56,26.56,26.51,26.52,46400.0,11.4445,11.4445,11.423,11.4273,46400.0
2011-10-05 12:40:00,26.52,26.56,26.51,26.55,102300.0,11.4273,11.4445,11.423,11.4402,102300.0
2011-10-05 12:45:00,26.55,26.55,26.51,26.54,64800.0,11.4402,11.4402,11.423,11.4359,64800.0
2011-10-05 12:50:00,26.54,26.54,26.5,26.51,106400.0,11.4359,11.4359,11.4187,11.423,106400.0
2011-10-05 12:55:00,26.51,26.52,26.46,26.5,111400.0,11.423,11.4273,11.4014,11.4187,111400.0
2011-10-05 13:00:00,26.5,26.51,26.48,26.5,95900.0,11.4187,11.423,11.41,11.4187,95900.0
2011-10-05 13:05:00,26.5,26.51,26.46,26.5,135400.0,11.4187,11.423,11.4014,11.4187,135400.0
2011-10-05 13:10:00,26.49,26.51,26.47,26.5,127600.0,11.4144,11.423,11.4057,11.4187,127600.0
2011-10-05 13:15:00,26.51,26.56,26.5,26.5,110800.0,11.423,11.4445,11.4187,11.4187,110800.0
2011-10-05 13:20:00,26.5,26.54,26.49,26.52,82200.0,11.4187,11.4359,11.4144,11.4273,82200.0
2011-10-05 13:25:00,26.52,26.53,26.5,26.52,92000.0,11.4273,11.4316,11.4187,11.4273,92000.0
2011-10-05 13:30:00,26.52,26.57,26.51,26.55,59400.0,11.4273,11.4488,11.423,11.4402,59400.0
2011-10-05 13:35:00,26.55,26.56,26.49,26.5,81700.0,11.4402,11.4445,11.4144,11.4187,81700.0
2011-10-05 13:40:00,26.5,26.51,26.46,26.47,81700.0,11.4187,11.423,11.4014,11.4057,81700.0
2011-10-05 13:45:00,26.47,26.48,26.45,26.48,77300.0,11.4057,11.41,11.3971,11.41,77300.0
2011-10-05 13:50:00,26.48,26.51,26.47,26.48,101400.0,11.41,11.423,11.4057,11.41,101400.0
2011-10-05 13:55:00,26.48,26.52,26.45,26.48,86500.0,11.41,11.4273,11.3971,11.41,86500.0
2011-10-05 14:00:00,26.49,26.54,26.48,26.53,90300.0,11.4144,11.4359,11.41,11.4316,90300.0
2011-10-05 14:05:00,26.52,26.55,26.51,26.51,92200.0,11.4273,11.4402,11.423,11.423,92200.0
2011-10-05 14:10:00,26.52,26.52,26.47,26.49,57700.0,11.4273,11.4273,11.4057,11.4144,57700.0
2011-10-05 14:15:00,26.49,26.51,26.47,26.51,65700.0,11.4144,11.423,11.4057,11.423,65700.0
2011-10-05 14:20:00,26.51,26.53,26.48,26.51,132500.0,11.423,11.4316,11.41,11.423,132500.0
2011-10-05 14:25:00,26.5,26.51,26.45,26.45,90900.0,11.4187,11.423,11.3971,11.3971,90900.0
2011-10-05 14:30:00,26.45,26.46,26.4,26.42,109800.0,11.3971,11.4014,11.3756,11.3842,109800.0
2011-10-05 14:35:00,26.42,26.43,26.38,26.43,162600.0,11.3842,11.3885,11.367,11.3885,162600.0
2011-10-05 14:40:00,26.43,26.43,26.39,26.39,68900.0,11.3885,11.3885,11.3713,11.3713,68900.0
2011-10-05 14:45:00,26.39,26.42,26.37,26.4,235700.0,11.3713,11.3842,11.3627,11.3756,235700.0
2011-10-05 14:50:00,26.4,26.42,26.38,26.41,170600.0,11.3756,11.3842,11.367,11.3799,170600.0
2011-10-05 14:55:00,26.41,26.41,26.37,26.39,108400.0,11.3799,11.3799,11.3627,11.3713,108400.0
2011-10-05 15:00:00,26.39,26.39,26.31,26.32,209300.0,11.3713,11.3713,11.3368,11.3411,209300.0
2011-10-05 15:05:00,26.32,26.32,26.27,26.3,204300.0,11.3411,11.3411,11.3196,11.3325,204300.0
2011-10-05 15:10:00,26.3,26.38,26.29,26.38,111500.0,11.3325,11.367,11.3282,11.367,111500.0
2011-10-05 15:15:00,26.38,26.42,26.36,26.42,162900.0,11.367,11.3842,11.3583,11.3842,162900.0
2011-10-05 15:20:00,26.42,26.43,26.33,26.35,211700.0,11.3842,11.3885,11.3454,11.354,211700.0
2011-10-05 15:25:00,26.35,26.4,26.34,26.36,214200.0,11.354,11.3756,11.3497,11.3583,214200.0
2011-10-05 15:30:00,26.36,26.48,26.36,26.47,153500.0,11.3583,11.41,11.3583,11.4057,153500.0
2011-10-05 15:35:00,26.47,26.52,26.47,26.51,150400.0,11.4057,11.4273,11.4057,11.423,150400.0
2011-10-05 15:40:00,26.5,26.51,26.45,26.46,307300.0,11.4187,11.423,11.3971,11.4014,307300.0
2011-10-05 15:45:00,26.47,26.49,26.45,26.46,298200.0,11.4057,11.4144,11.3971,11.4014,298200.0
2011-10-05 15:50:00,26.46,26.52,26.44,26.5,501300.0,11.4014,11.4273,11.3928,11.4187,501300.0
2011-10-05 15:55:00,26.51,26.55,26.48,26.48,1216100.0,11.423,11.4402,11.41,11.41,1216100.0
2011-10-06 09:30:00,26.51,26.59,26.45,26.55,374000.0,11.423,11.4574,11.3971,11.4402,374000.0
2011-10-06 09:35:00,26.55,26.68,26.55,26.65,191300.0,11.4402,11.4962,11.4402,11.4833,191300.0
2011-10-06 09:40:00,26.64,26.72,26.6,26.6,192800.0,11.479,11.5135,11.4618,11.4618,192800.0
2011-10-06 09:45:00,26.59,26.61,26.53,26.53,172600.0,11.4574,11.4661,11.4316,11.4316,172600.0
2011-10-06 09:50:00,26.54,26.55,26.5,26.51,140700.0,11.4359,11.4402,11.4187,11.423,140700.0
2011-10-06 09:55:00,26.51,26.51,26.44,26.49,151600.0,11.423,11.423,11.3928,11.4144,151600.0
2011-10-06 10:00:00,26.49,26.55,26.46,26.54,177500.0,11.4144,11.4402,11.4014,11.4359,177500.0
2011-10-06 10:05:00,26.53,26.56,26.52,26.53,114800.0,11.4316,11.4445,11.4273,11.4316,114800.0
2011-10-06 10:10:00,26.53,26.63,26.52,26.58,166100.0,11.4316,11.4747,11.4273,11.4531,166100.0
2011-10-06 10:15:00,26.58,26.59,26.5,26.53,127800.0,11.4531,11.4574,11.4187,11.4316,127800.0
2011-10-06 10:20:00,26.54,26.68,26.52,26.68,113500.0,11.4359,11.4962,11.4273,11.4962,113500.0
2011-10-06 10:25:00,26.68,26.71,26.67,26.68,97800.0,11.4962,11.5092,11.4919,11.4962,97800.0
2011-10-06 10:30:00,26.68,26.71,26.62,26.62,148000.0,11.4962,11.5092,11.4704,11.4704,148000.0
2011-10-06 10:35:00,26.62,26.63,26.57,26.6,131900.0,11.4704,11.4747,11.4488,11.4618,131900.0
2011-10-06 10:40:00,26.6,26.65,26.57,26.64,102100.0,11.4618,11.4833,11.4488,11.479,102100.0
2011-10-06 10:45:00,26.64,26.65,26.56,26.56,111500.0,11.479,11.4833,11.4445,11.4445,111500.0
2011-10-06 10:50:00,26.55,26.56,26.5,26.51,93000.0,11.4402,11.4445,11.4187,11.423,93000.0
2011-10-06 10:55:00,26.51,26.52,26.44,26.48,115800.0,11.423,11.4273,11.3928,11.41,115800.0
2011-10-06 11:00:00,26.48,26.52,26.47,26.49,206700.0,11.41,11.4273,11.4057,11.4144,206700.0
2011-10-06 11:05:00,26.48,26.53,26.48,26.51,133600.0,11.41,11.4316,11.41,11.423,133600.0
2011-10-06 11:10:00,26.5,26.51,26.45,26.5,97800.0,11.4187,11.423,11.3971,11.4187,97800.0
2011-10-06 11:15:00,26.5,26.55,26.5,26.52,143800.0,11.4187,11.4402,11.4187,11.4273,143800.0
2011-10-06 11:20:00,26.52,26.55,26.5,26.55,100800.0,11.4273,11.4402,11.4187,11.4402,100800.0
2011-10-06 11:25:00,26.56,26.61,26.54,26.61,59200.0,11.4445,11.4661,11.4359,11.4661,59200.0
2011-10-06 11:30:00,26.61,26.62,26.58,26.58,80800.0,11.4661,11.4704,11.4531,11.4531,80800.0
2011-10-06 11:35:00,26.58,26.63,26.55,26.63,71700.0,11.4531,11.4747,11.4402,11.4747,71700.0
2011-10-06 11:40:00,26.62,26.7,26.62,26.7,74500.0,11.4704,11.5048,11.4704,11.5048,74500.0
2011-10-06 11:45:00,26.7,26.7,26.66,26.66,146700.0,11.5048,11.5048,11.4876,11.4876,146700.0
2011-10-06 11:50:00,26.66,26.67,26.64,26.65,61400.0,11.4876,11.4919,11.479,11.4833,61400.0
2011-10-06 11:55:00,26.65,26.69,26.65,26.69,78900.0,11.4833,11.5005,11.4833,11.5005,78900.0
2011-10-06 12:00:00,26.69,26.73,26.69,26.71,111000.0,11.5005,11.5178,11.5005,11.5092,111000.0
2011-10-06 12:05:00,26.72,26.74,26.71,26.71,61300.0,11.5135,11.5221,11.5092,11.5092,61300.0
2011-10-06 12:10:00,26.71,26.75,26.71,26.75,72800.0,11.5092,11.5264,11.5092,11.5264,72800.0
2011-10-06 12:15:00,26.75,26.8,26.73,26.79,142000.0,11.5264,11.5479,11.5178,11.5436,142000.0
2011-10-06 12:20:00,26.79,26.84,26.79,26.84,121900.0,11.5436,11.5652,11.5436,11.5652,121900.0
2011-10-06 12:25:00,26.84,26.84,26.79,26.81,82400.0,11.5652,11.5652,11.5436,11.5522,82400.0
2011-10-06 12:30:00,26.81,26.82,26.78,26.8,125100.0,11.5522,11.5566,11.5393,11.5479,125100.0
2011-10-06 12:35:00,26.8,26.8,26.76,26.79,94000.0,11.5479,11.5479,11.5307,11.5436,94000.0
2011-10-06 12:40:00,26.79,26.8,26.78,26.8,63000.0,11.5436,11.5479,11.5393,11.5479,63000.0
2011-10-06 12:45:00,26.8,26.8,26.76,26.76,62800.0,11.5479,11.5479,11.5307,11.5307,62800.0
2011-10-06 12:50:00,26.76,26.77,26.71,26.75,95100.0,11.5307,11.535,11.5092,11.5264,95100.0
2011-10-06 12:55:00,26.75,26.75,26.7,26.73,51300.0,11.5264,11.5264,11.5048,11.5178,51300.0
2011-10-06 13:00:00,26.72,26.78,26.72,26.78,55200.0,11.5135,11.5393,11.5135,11.5393,55200.0
2011-10-06 13:05:00,26.78,26.78,26.74,26.76,81800.0,11.5393,11.5393,11.5221,11.5307,81800.0
2011-10-06 13:10:00,26.75,26.79,26.75,26.78,79500.0,11.5264,11.5436,11.5264,11.5393,79500.0
2011-10-06 13:15:00,26.78,26.81,26.77,26.81,99200.0,11.5393,11.5522,11.535,11.5522,99200.0
2011-10-06 13:20:00,26.8,26.82,26.79,26.81,52300.0,11.5479,11.5566,11.5436,11.5522,52300.0
2011-10-06 13:25:00,26.82,26.83,26.75,26.77,82200.0,11.5566,11.5609,11.5264,11.535,82200.0
2011-10-06 13:30:00,26.76,26.77,26.74,26.75,55400.0,11.5307,11.535,11.5221,11.5264,55400.0
2011-10-06 13:35:00,26.74,26.77,26.69,26.76,69900.0,11.5221,11.535,11.5005,11.5307,69900.0
2011-10-06 13:40:00,26.76,26.82,26.76,26.81,87400.0,11.5307,11.5566,11.5307,11.5522,87400.0
2011-10-06 13:45:00,26.8,26.84,26.79,26.83,68200.0,11.5479,11.5652,11.5436,11.5609,68200.0
2011-10-06 13:50:00,26.83,26.86,26.82,26.85,52500.0,11.5609,11.5738,11.5566,11.5695,52500.0
2011-10-06 13:55:00,26.86,26.86,26.85,26.86,44300.0,11.5738,11.5738,11.5695,11.5738,44300.0
2011-10-06 14:00:00,26.86,26.87,26.79,26.81,129600.0,11.5738,11.5781,11.5436,11.5522,129600.0
2011-10-06 14:05:00,26.81,26.81,26.78,26.8,73800.0,11.5522,11.5522,11.5393,11.5479,73800.0
2011-10-06 14:10:00,26.8,26.8,26.77,26.79,53600.0,11.5479,11.5479,11.535,11.5436,53600.0
2011-10-06 14:15:00,26.79,26.83,26.78,26.83,58800.0,11.5436,11.5609,11.5393,11.5609,58800.0
2011-10-06 14:20:00,26.83,26.88,26.81,26.86,78800.0,11.5609,11.5824,11.5522,11.5738,78800.0
2011-10-06 14:25:00,26.86,26.86,26.82,26.83,61500.0,11.5738,11.5738,11.5566,11.5609,61500.0
2011-10-06 14:30:00,26.83,26.83,26.75,26.77,66200.0,11.5609,11.5609,11.5264,11.535,66200.0
2011-10-06 14:35:00,26.76,26.78,26.73,26.74,71000.0,11.5307,11.5393,11.5178,11.5221,71000.0
2011-10-06 14:40:00,26.74,26.78,26.72,26.77,75900.0,11.5221,11.5393,11.5135,11.535,75900.0
2011-10-06 14:45:00,26.77,26.78,26.73,26.73,75000.0,11.535,11.5393,11.5178,11.5178,75000.0
2011-10-06 14:50:00,26.74,26.78,26.71,26.77,85700.0,11.5221,11.5393,11.5092,11.535,85700.0
2011-10-06 14:55:00,26.78,26.8,26.76,26.79,66600.0,11.5393,11.5479,11.5307,11.5436,66600.0
2011-10-06 15:00:00,26.79,26.81,26.76,26.79,87200.0,11.5436,11.5522,11.5307,11.5436,87200.0
2011-10-06 15:05:00,26.79,26.83,26.78,26.83,100800.0,11.5436,11.5609,11.5393,11.5609,100800.0
2011-10-06 15:10:00,26.83,26.84,26.8,26.8,96300.0,11.5609,11.5652,11.5479,11.5479,96300.0
2011-10-06 15:15:00,26.8,26.82,26.77,26.78,86900.0,11.5479,11.5566,11.535,11.5393,86900.0
2011-10-06 15:20:00,26.78,26.81,26.76,26.79,82200.0,11.5393,11.5522,11.5307,11.5436,82200.0
2011-10-06 15:25:00,26.79,26.83,26.79,26.8,135700.0,11.5436,11.5609,11.5436,11.5479,135700.0
2011-10-06 15:30:00,26.81,26.85,26.8,26.82,187400.0,11.5522,11.5695,11.5479,11.5566,187400.0
2011-10-06 15:35:00,26.81,26.87,26.8,26.86,212000.0,11.5522,11.5781,11.5479,11.5738,212000.0
2011-10-06 15:40:00,26.85,26.91,26.84,26.89,240400.0,11.5695,11.5953,11.5652,11.5867,240400.0
2011-10-06 15:45:00,26.89,26.89,26.85,26.88,237200.0,11.5867,11.5867,11.5695,11.5824,237200.0
2011-10-06 15:50:00,26.89,26.91,26.88,26.9,224000.0,11.5867,11.5953,11.5824,11.591,224000.0
2011-10-06 15:55:00,26.9,26.94,26.89,26.93,611300.0,11.591,11.6083,11.5867,11.604,611300.0
2011-10-07 09:30:00,27.03,27.04,26.9,27.01,362000.0,11.647,11.6513,11.591,11.6384,362000.0
2011-10-07 09:35:00,27.0,27.12,26.95,27.02,210100.0,11.6341,11.6858,11.6126,11.6427,210100.0
2011-10-07 09:40:00,27.03,27.12,27.02,27.06,157000.0,11.647,11.6858,11.6427,11.66,157000.0
2011-10-07 09:45:00,27.07,27.11,27.06,27.08,102000.0,11.6643,11.6815,11.66,11.6686,102000.0
2011-10-07 09:50:00,27.08,27.15,27.07,27.13,116800.0,11.6686,11.6987,11.6643,11.6901,116800.0
2011-10-07 09:55:00,27.14,27.17,27.13,27.16,89700.0,11.6944,11.7074,11.6901,11.7031,89700.0
2011-10-07 10:00:00,27.16,27.18,27.11,27.14,104000.0,11.7031,11.7117,11.6815,11.6944,104000.0
2011-10-07 10:05:00,27.14,27.16,27.09,27.09,161300.0,11.6944,11.7031,11.6729,11.6729,161300.0
2011-10-07 10:10:00,27.09,27.17,27.08,27.14,177100.0,11.6729,11.7074,11.6686,11.6944,177100.0
2011-10-07 10:15:00,27.14,27.17,27.12,27.13,112700.0,11.6944,11.7074,11.6858,11.6901,112700.0
2011-10-07 10:20:00,27.14,27.14,27.09,27.11,69600.0,11.6944,11.6944,11.6729,11.6815,69600.0
2011-10-07 10:25:00,27.1,27.13,27.06,27.08,134900.0,11.6772,11.6901,11.66,11.6686,134900.0
2011-10-07 10:30:00,27.08,27.16,27.07,27.07,170000.0,11.6686,11.7031,11.6643,11.6643,170000.0
2011-10-07 10:35:00,27.08,27.08,27.03,27.05,47400.0,11.6686,11.6686,11.647,11.6557,47400.0
2011-10-07 10:40:00,27.04,27.06,27.01,27.01,53100.0,11.6513,11.66,11.6384,11.6384,53100.0
2011-10-07 10:45:00,27.0,27.02,26.94,26.96,149400.0,11.6341,11.6427,11.6083,11.6169,149400.0
2011-10-07 10:50:00,26.96,27.06,26.96,27.04,91500.0,11.6169,11.66,11.6169,11.6513,91500.0
2011-10-07 10:55:00,27.05,27.08,27.04,27.06,50100.0,11.6557,11.6686,11.6513,11.66,50100.0
2011-10-07 11:00:00,27.05,27.08,27.02,27.05,134900.0,11.6557,11.6686,11.6427,11.6557,134900.0
2011-10-07 11:05:00,27.05,27.06,27.02,27.04,130500.0,11.6557,11.66,11.6427,11.6513,130500.0
2011-10-07 11:10:00,27.05,27.11,27.05,27.09,105400.0,11.6557,11.6815,11.6557,11.6729,105400.0
2011-10-07 11:15:00,27.1,27.11,27.09,27.11,79000.0,11.6772,11.6815,11.6729,11.6815,79000.0
2011-10-07 11:20:00,27.1,27.15,27.07,27.15,116200.0,11.6772,11.6987,11.6643,11.6987,116200.0
2011-10-07 11:25:00,27.14,27.16,27.13,27.16,115500.0,11.6944,11.7031,11.6901,11.7031,115500.0
2011-10-07 11:30:00,27.16,27.19,27.12,27.18,283400.0,11.7031,11.716,11.6858,11.7117,283400.0
2011-10-07 11:35:00,27.2,27.2,27.19,27.2,69100.0,11.7203,11.7203,11.716,11.7203,69100.0
2011-10-07 11:40:00,27.2,27.2,27.15,27.17,112000.0,11.7203,11.7203,11.6987,11.7074,112000.0
2011-10-07 11:45:00,27.17,27.18,27.14,27.14,50700.0,11.7074,11.7117,11.6944,11.6944,50700.0
2011-10-07 11:50:00,27.15,27.16,27.13,27.15,72500.0,11.6987,11.7031,11.6901,11.6987,72500.0
2011-10-07 11:55:00,27.15,27.16,27.14,27.16,95300.0,11.6987,11.7031,11.6944,11.7031,95300.0
2011-10-07 12:00:00,27.16,27.17,27.06,27.13,247400.0,11.7031,11.7074,11.66,11.6901,247400.0
2011-10-07 12:05:00,27.14,27.17,27.09,27.13,98100.0,11.6944,11.7074,11.6729,11.6901,98100.0
2011-10-07 12:10:00,27.14,27.18,27.12,27.18,168600.0,11.6944,11.7117,11.6858,11.7117,168600.0
2011-10-07 12:15:00,27.17,27.19,27.16,27.16,181600.0,11.7074,11.716,11.7031,11.7031,181600.0
2011-10-07 12:20:00,27.17,27.19,27.09,27.13,203000.0,11.7074,11.716,11.6729,11.6901,203000.0
2011-10-07 12:25:00,27.12,27.17,27.12,27.16,132400.0,11.6858,11.7074,11.6858,11.7031,132400.0
2011-10-07 12:30:00,27.16,27.17,27.13,27.15,187800.0,11.7031,11.7074,11.6901,11.6987,187800.0
2011-10-07 12:35:00,27.16,27.19,27.15,27.19,158100.0,11.7031,11.716,11.6987,11.716,158100.0
2011-10-07 12:40:00,27.19,27.25,27.18,27.22,514900.0,11.716,11.7418,11.7117,11.7289,514900.0
2011-10-07 12:45:00,27.23,27.23,27.21,27.21,81500.0,11.7332,11.7332,11.7246,11.7246,81500.0
2011-10-07 12:50:00,27.21,27.22,27.16,27.17,119600.0,11.7246,11.7289,11.7031,11.7074,119600.0
2011-10-07 12:55:00,27.16,27.21,27.16,27.19,64900.0,11.7031,11.7246,11.7031,11.716,64900.0
2011-10-07 13:00:00,27.18,27.21,27.18,27.19,131200.0,11.7117,11.7246,11.7117,11.716,131200.0
2011-10-07 13:05:00,27.2,27.2,27.17,27.2,193100.0,11.7203,11.7203,11.7074,11.7203,193100.0
2011-10-07 13:10:00,27.2,27.22,27.19,27.22,137300.0,11.7203,11.7289,11.716,11.7289,137300.0
2011-10-07 13:15:00,27.22,27.23,27.2,27.21,110800.0,11.7289,11.7332,11.7203,11.7246,110800.0
2011-10-07 13:20:00,27.22,27.25,27.21,27.25,170700.0,11.7289,11.7418,11.7246,11.7418,170700.0
2011-10-07 13:25:00,27.25,27.31,27.25,27.3,237100.0,11.7418,11.7677,11.7418,11.7634,237100.0
2011-10-07 13:30:00,27.3,27.32,27.29,27.31,138700.0,11.7634,11.772,11.7591,11.7677,138700.0
2011-10-07 13:35:00,27.31,27.32,27.26,27.27,69500.0,11.7677,11.772,11.7461,11.7505,69500.0
2011-10-07 13:40:00,27.27,27.27,27.24,27.25,82600.0,11.7505,11.7505,11.7375,11.7418,82600.0
2011-10-07 13:45:00,27.25,27.28,27.24,27.24,98400.0,11.7418,11.7548,11.7375,11.7375,98400.0
2011-10-07 13:50:00,27.24,27.24,27.21,27.23,59900.0,11.7375,11.7375,11.7246,11.7332,59900.0
2011-10-07 13:55:00,27.24,27.27,27.21,27.22,80000.0,11.7375,11.7505,11.7246,11.7289,80000.0
2011-10-07 14:00:00,27.21,27.25,27.21,27.22,81600.0,11.7246,11.7418,11.7246,11.7289,81600.0
2011-10-07 14:05:00,27.21,27.23,27.2,27.21,102800.0,11.7246,11.7332,11.7203,11.7246,102800.0
2011-10-07 14:10:00,27.21,27.25,27.2,27.24,101600.0,11.7246,11.7418,11.7203,11.7375,101600.0
2011-10-07 14:15:00,27.24,27.27,27.22,27.27,64400.0,11.7375,11.7505,11.7289,11.7505,64400.0
2011-10-07 14:20:00,27.27,27.32,27.27,27.28,166400.0,11.7505,11.772,11.7505,11.7548,166400.0
2011-10-07 14:25:00,27.28,27.3,27.24,27.24,120300.0,11.7548,11.7634,11.7375,11.7375,120300.0
2011-10-07 14:30:00,27.24,27.3,27.24,27.3,142400.0,11.7375,11.7634,11.7375,11.7634,142400.0
2011-10-07 14:35:00,27.3,27.38,27.3,27.38,233000.0,11.7634,11.7979,11.7634,11.7979,233000.0
2011-10-07 14:40:00,27.37,27.39,27.34,27.35,248700.0,11.7935,11.8022,11.7806,11.7849,248700.0
2011-10-07 14:45:00,27.35,27.41,27.35,27.4,303000.0,11.7849,11.8108,11.7849,11.8065,303000.0
2011-10-07 14:50:00,27.41,27.45,27.4,27.45,246800.0,11.8108,11.828,11.8065,11.828,246800.0
2011-10-07 14:55:00,27.45,27.45,27.42,27.43,135000.0,11.828,11.828,11.8151,11.8194,135000.0
2011-10-07 15:00:00,27.43,27.44,27.39,27.42,142800.0,11.8194,11.8237,11.8022,11.8151,142800.0
2011-10-07 15:05:00,27.42,27.48,27.41,27.47,138200.0,11.8151,11.8409,11.8108,11.8366,138200.0
2011-10-07 15:10:00,27.46,27.48,27.44,27.46,163700.0,11.8323,11.8409,11.8237,11.8323,163700.0
2011-10-07 15:15:00,27.47,27.5,27.46,27.47,250300.0,11.8366,11.8496,11.8323,11.8366,250300.0
2011-10-07 15:20:00,27.47,27.49,27.46,27.48,189800.0,11.8366,11.8453,11.8323,11.8409,189800.0
2011-10-07 15:25:00,27.48,27.58,27.48,27.56,451300.0,11.8409,11.884,11.8409,11.8754,451300.0
2011-10-07 15:30:00,27.56,27.58,27.54,27.55,282500.0,11.8754,11.884,11.8668,11.8711,282500.0
2011-10-07 15:35:00,27.55,27.6,27.55,27.59,340000.0,11.8711,11.8926,11.8711,11.8883,340000.0
2011-10-07 15:40:00,27.59,27.6,27.52,27.57,513600.0,11.8883,11.8926,11.8582,11.8797,513600.0
2011-10-07 15:45:00,27.57,27.59,27.53,27.55,442600.0,11.8797,11.8883,11.8625,11.8711,442600.0
2011-10-07 15:50:00,27.55,27.56,27.43,27.47,483800.0,11.8711,11.8754,11.8194,11.8366,483800.0
2011-10-07 15:55:00,27.47,27.5,27.4,27.42,900800.0,11.8366,11.8496,11.8065,11.8151,900800.0
2011-10-10 09:30:00,27.73,27.79,27.7,27.74,386800.0,11.9487,11.9745,11.9357,11.953,386800.0
2011-10-10 09:35:00,27.74,27.8,27.71,27.75,352800.0,11.953,11.9788,11.94,11.9573,352800.0
2011-10-10 09:40:00,27.74,27.78,27.62,27.62,173400.0,11.953,11.9702,11.9013,11.9013,173400.0
2011-10-10 09:45:00,27.62,27.7,27.54,27.7,200300.0,11.9013,11.9357,11.8668,11.9357,200300.0
2011-10-10 09:50:00,27.7,27.75,27.69,27.7,174600.0,11.9357,11.9573,11.9314,11.9357,174600.0
2011-10-10 09:55:00,27.7,27.7,27.56,27.57,191200.0,11.9357,11.9357,11.8754,11.8797,191200.0
2011-10-10 10:00:00,27.58,27.63,27.57,27.6,189900.0,11.884,11.9056,11.8797,11.8926,189900.0
2011-10-10 10:05:00,27.6,27.63,27.56,27.57,119400.0,11.8926,11.9056,11.8754,11.8797,119400.0
2011-10-10 10:10:00,27.57,27.57,27.52,27.55,126000.0,11.8797,11.8797,11.8582,11.8711,126000.0
2011-10-10 10:15:00,27.54,27.55,27.51,27.52,127800.0,11.8668,11.8711,11.8539,11.8582,127800.0
2011-10-10 10:20:00,27.52,27.59,27.52,27.59,78800.0,11.8582,11.8883,11.8582,11.8883,78800.0
2011-10-10 10:25:00,27.59,27.59,27.55,27.55,80000.0,11.8883,11.8883,11.8711,11.8711,80000.0
2011-10-10 10:30:00,27.55,27.63,27.55,27.63,225000.0,11.8711,11.9056,11.8711,11.9056,225000.0
2011-10-10 10:35:00,27.62,27.68,27.62,27.65,320300.0,11.9013,11.9271,11.9013,11.9142,320300.0
2011-10-10 10:40:00,27.65,27.67,27.64,27.66,98200.0,11.9142,11.9228,11.9099,11.9185,98200.0
2011-10-10 10:45:00,27.66,27.68,27.65,27.66,132500.0,11.9185,11.9271,11.9142,11.9185,132500.0
2011-10-10 10:50:00,27.65,27.66,27.59,27.59,126500.0,11.9142,11.9185,11.8883,11.8883,126500.0
2011-10-10 10:55:00,27.58,27.59,27.54,27.54,106900.0,11.884,11.8883,11.8668,11.8668,106900.0
2011-10-10 11:00:00,27.54,27.56,27.46,27.46,151600.0,11.8668,11.8754,11.8323,11.8323,151600.0
2011-10-10 11:05:00,27.46,27.49,27.45,27.48,83000.0,11.8323,11.8453,11.828,11.8409,83000.0
2011-10-10 11:10:00,27.48,27.52,27.48,27.52,69700.0,11.8409,11.8582,11.8409,11.8582,69700.0
2011-10-10 11:15:00,27.51,27.53,27.46,27.48,233100.0,11.8539,11.8625,11.8323,11.8409,233100.0
2011-10-10 11:20:00,27.49,27.5,27.48,27.49,83500.0,11.8453,11.8496,11.8409,11.8453,83500.0
2011-10-10 11:25:00,27.49,27.53,27.48,27.53,147200.0,11.8453,11.8625,11.8409,11.8625,147200.0
2011-10-10 11:30:00,27.53,27.53,27.49,27.5,96800.0,11.8625,11.8625,11.8453,11.8496,96800.0
2011-10-10 11:35:00,27.51,27.51,27.49,27.5,35300.0,11.8539,11.8539,11.8453,11.8496,35300.0
2011-10-10 11:40:00,27.5,27.53,27.49,27.5,90000.0,11.8496,11.8625,11.8453,11.8496,90000.0
2011-10-10 11:45:00,27.5,27.52,27.49,27.5,57800.0,11.8496,11.8582,11.8453,11.8496,57800.0
2011-10-10 11:50:00,27.49,27.5,27.46,27.46,42400.0,11.8453,11.8496,11.8323,11.8323,42400.0
2011-10-10 11:55:00,27.46,27.47,27.44,27.45,79600.0,11.8323,11.8366,11.8237,11.828,79600.0
2011-10-10 12:00:00,27.45,27.48,27.45,27.48,66700.0,11.828,11.8409,11.828,11.8409,66700.0
2011-10-10 12:05:00,27.47,27.48,27.44,27.45,138200.0,11.8366,11.8409,11.8237,11.828,138200.0
2011-10-10 12:10:00,27.45,27.47,27.42,27.46,142800.0,11.828,11.8366,11.8151,11.8323,142800.0
2011-10-10 12:15:00,27.46,27.5,27.46,27.49,37500.0,11.8323,11.8496,11.8323,11.8453,37500.0
2011-10-10 12:20:00,27.49,27.51,27.49,27.5,57100.0,11.8453,11.8539,11.8453,11.8496,57100.0
2011-10-10 12:25:00,27.5,27.51,27.5,27.51,37100.0,11.8496,11.8539,11.8496,11.8539,37100.0
2011-10-10 12:30:00,27.51,27.51,27.5,27.5,27600.0,11.8539,11.8539,11.8496,11.8496,27600.0
2011-10-10 12:35:00,27.5,27.51,27.47,27.5,112200.0,11.8496,11.8539,11.8366,11.8496,112200.0
2011-10-10 12:40:00,27.49,27.53,27.49,27.51,87700.0,11.8453,11.8625,11.8453,11.8539,87700.0
2011-10-10 12:45:00,27.51,27.54,27.51,27.52,62300.0,11.8539,11.8668,11.8539,11.8582,62300.0
2011-10-10 12:50:00,27.52,27.55,27.52,27.55,107800.0,11.8582,11.8711,11.8582,11.8711,107800.0
2011-10-10 12:55:00,27.55,27.55,27.52,27.53,41300.0,11.8711,11.8711,11.8582,11.8625,41300.0
2011-10-10 13:00:00,27.53,27.54,27.52,27.54,61800.0,11.8625,11.8668,11.8582,11.8668,61800.0
2011-10-10 13:05:00,27.53,27.55,27.53,27.55,173800.0,11.8625,11.8711,11.8625,11.8711,173800.0
2011-10-10 13:10:00,27.55,27.57,27.54,27.55,66500.0,11.8711,11.8797,11.8668,11.8711,66500.0
2011-10-10 13:15:00,27.55,27.56,27.55,27.55,42300.0,11.8711,11.8754,11.8711,11.8711,42300.0
2011-10-10 13:20:00,27.56,27.58,27.55,27.58,155700.0,11.8754,11.884,11.8711,11.884,155700.0
2011-10-10 13:25:00,27.58,27.58,27.57,27.57,60200.0,11.884,11.884,11.8797,11.8797,60200.0
2011-10-10 13:30:00,27.57,27.59,27.57,27.58,229900.0,11.8797,11.8883,11.8797,11.884,229900.0
2011-10-10 13:35:00,27.57,27.58,27.57,27.57,28700.0,11.8797,11.884,11.8797,11.8797,28700.0
2011-10-10 13:40:00,27.57,27.62,27.57,27.61,94500.0,11.8797,11.9013,11.8797,11.897,94500.0
2011-10-10 13:45:00,27.61,27.62,27.59,27.6,97200.0,11.897,11.9013,11.8883,11.8926,97200.0
2011-10-10 13:50:00,27.59,27.61,27.59,27.6,53500.0,11.8883,11.897,11.8883,11.8926,53500.0
2011-10-10 13:55:00,27.6,27.61,27.58,27.58,58900.0,11.8926,11.897,11.884,11.884,58900.0
2011-10-10 14:00:00,27.58,27.59,27.58,27.58,89100.0,11.884,11.8883,11.884,11.884,89100.0
2011-10-10 14:05:00,27.58,27.6,27.56,27.58,180300.0,11.884,11.8926,11.8754,11.884,180300.0
2011-10-10 14:10:00,27.57,27.58,27.54,27.54,114800.0,11.8797,11.884,11.8668,11.8668,114800.0
2011-10-10 14:15:00,27.54,27.55,27.5,27.52,147000.0,11.8668,11.8711,11.8496,11.8582,147000.0
2011-10-10 14:20:00,27.52,27.56,27.52,27.55,112300.0,11.8582,11.8754,11.8582,11.8711,112300.0
2011-10-10 14:25:00,27.54,27.56,27.53,27.54,66400.0,11.8668,11.8754,11.8625,11.8668,66400.0
2011-10-10 14:30:00,27.54,27.54,27.53,27.54,60200.0,11.8668,11.8668,11.8625,11.8668,60200.0
2011-10-10 14:35:00,27.53,27.54,27.51,27.51,69600.0,11.8625,11.8668,11.8539,11.8539,69600.0
2011-10-10 14:40:00,27.51,27.55,27.51,27.55,56200.0,11.8539,11.8711,11.8539,11.8711,56200.0
2011-10-10 14:45:00,27.55,27.55,27.51,27.51,65100.0,11.8711,11.8711,11.8539,11.8539,65100.0
2011-10-10 14:50:00,27.51,27.55,27.51,27.53,101300.0,11.8539,11.8711,11.8539,11.8625,101300.0
2011-10-10 14:55:00,27.53,27.54,27.51,27.52,102200.0,11.8625,11.8668,11.8539,11.8582,102200.0
2011-10-10 15:00:00,27.52,27.55,27.52,27.55,54400.0,11.8582,11.8711,11.8582,11.8711,54400.0
2011-10-10 15:05:00,27.55,27.56,27.54,27.54,157200.0,11.8711,11.8754,11.8668,11.8668,157200.0
2011-10-10 15:10:00,27.55,27.55,27.5,27.54,118500.0,11.8711,11.8711,11.8496,11.8668,118500.0
2011-10-10 15:15:00,27.54,27.55,27.5,27.54,97700.0,11.8668,11.8711,11.8496,11.8668,97700.0
2011-10-10 15:20:00,27.54,27.54,27.5,27.5,74000.0,11.8668,11.8668,11.8496,11.8496,74000.0
2011-10-10 15:25:00,27.5,27.53,27.5,27.5,123000.0,11.8496,11.8625,11.8496,11.8496,123000.0
2011-10-10 15:30:00,27.5,27.55,27.48,27.53,163300.0,11.8496,11.8711,11.8409,11.8625,163300.0
2011-10-10 15:35:00,27.53,27.55,27.51,27.52,203400.0,11.8625,11.8711,11.8539,11.8582,203400.0
2011-10-10 15:40:00,27.53,27.54,27.49,27.54,266800.0,11.8625,11.8668,11.8453,11.8668,266800.0
2011-10-10 15:45:00,27.54,27.56,27.52,27.56,306400.0,11.8668,11.8754,11.8582,11.8754,306400.0
2011-10-10 15:50:00,27.56,27.59,27.55,27.59,290800.0,11.8754,11.8883,11.8711,11.8883,290800.0
2011-10-10 15:55:00,27.58,27.62,27.55,27.62,1214200.0,11.884,11.9013,11.8711,11.9013,1214200.0
2011-10-11 09:30:00,27.69,27.8,27.5,27.58,680400.0,11.9314,11.9788,11.8496,11.884,680400.0
2011-10-11 09:35:00,27.58,27.77,27.54,27.73,261400.0,11.884,11.9659,11.8668,11.9487,261400.0
2011-10-11 09:40:00,27.73,27.78,27.67,27.67,206700.0,11.9487,11.9702,11.9228,11.9228,206700.0
2011-10-11 09:45:00,27.67,27.69,27.57,27.65,137000.0,11.9228,11.9314,11.8797,11.9142,137000.0
2011-10-11 09:50:00,27.66,27.67,27.56,27.57,142100.0,11.9185,11.9228,11.8754,11.8797,142100.0
2011-10-11 09:55:00,27.56,27.59,27.51,27.57,77600.0,11.8754,11.8883,11.8539,11.8797,77600.0
2011-10-11 10:00:00,27.56,27.57,27.47,27.48,209600.0,11.8754,11.8797,11.8366,11.8409,209600.0
2011-10-11 10:05:00,27.47,27.52,27.46,27.52,57100.0,11.8366,11.8582,11.8323,11.8582,57100.0
2011-10-11 10:10:00,27.52,27.55,27.45,27.46,192900.0,11.8582,11.8711,11.828,11.8323,192900.0
2011-10-11 10:15:00,27.46,27.47,27.39,27.4,233600.0,11.8323,11.8366,11.8022,11.8065,233600.0
2011-10-11 10:20:00,27.39,27.5,27.39,27.49,100100.0,11.8022,11.8496,11.8022,11.8453,100100.0
2011-10-11 10:25:00,27.5,27.59,27.5,27.59,126600.0,11.8496,11.8883,11.8496,11.8883,126600.0
2011-10-11 10:30:00,27.58,27.61,27.5,27.51,111300.0,11.884,11.897,11.8496,11.8539,111300.0
2011-10-11 10:35:00,27.52,27.52,27.48,27.48,54500.0,11.8582,11.8582,11.8409,11.8409,54500.0
2011-10-11 10:40:00,27.49,27.5,27.46,27.5,213400.0,11.8453,11.8496,11.8323,11.8496,213400.0
2011-10-11 10:45:00,27.5,27.53,27.4,27.4,152000.0,11.8496,11.8625,11.8065,11.8065,152000.0
2011-10-11 10:50:00,27.41,27.43,27.4,27.41,104900.0,11.8108,11.8194,11.8065,11.8108,104900.0
2011-10-11 10:55:00,27.42,27.49,27.41,27.45,125400.0,11.8151,11.8453,11.8108,11.828,125400.0
2011-10-11 11:00:00,27.44,27.5,27.41,27.49,93800.0,11.8237,11.8496,11.8108,11.8453,93800.0
2011-10-11 11:05:00,27.5,27.53,27.47,27.53,104600.0,11.8496,11.8625,11.8366,11.8625,104600.0
2011-10-11 11:10:00,27.53,27.59,27.52,27.59,91000.0,11.8625,11.8883,11.8582,11.8883,91000.0
2011-10-11 11:15:00,27.58,27.63,27.58,27.6,102600.0,11.884,11.9056,11.884,11.8926,102600.0
2011-10-11 11:20:00,27.6,27.64,27.56,27.64,164500.0,11.8926,11.9099,11.8754,11.9099,164500.0
2011-10-11 11:25:00,27.64,27.67,27.63,27.66,81200.0,11.9099,11.9228,11.9056,11.9185,81200.0
2011-10-11 11:30:00,27.67,27.67,27.54,27.55,148000.0,11.9228,11.9228,11.8668,11.8711,148000.0
2011-10-11 11:35:00,27.54,27.55,27.52,27.52,77300.0,11.8668,11.8711,11.8582,11.8582,77300.0
2011-10-11 11:40:00,27.53,27.62,27.53,27.62,157200.0,11.8625,11.9013,11.8625,11.9013,157200.0
2011-10-11 11:45:00,27.62,27.67,27.61,27.66,121100.0,11.9013,11.9228,11.897,11.9185,121100.0
2011-10-11 11:50:00,27.66,27.7,27.66,27.7,85200.0,11.9185,11.9357,11.9185,11.9357,85200.0
2011-10-11 11:55:00,27.7,27.76,27.69,27.76,135200.0,11.9357,11.9616,11.9314,11.9616,135200.0
2011-10-11 12:00:00,27.75,27.76,27.67,27.67,119800.0,11.9573,11.9616,11.9228,11.9228,119800.0
2011-10-11 12:05:00,27.67,27.76,27.67,27.76,144400.0,11.9228,11.9616,11.9228,11.9616,144400.0
2011-10-11 12:10:00,27.76,27.79,27.75,27.77,68800.0,11.9616,11.9745,11.9573,11.9659,68800.0
2011-10-11 12:15:00,27.77,27.78,27.75,27.76,66000.0,11.9659,11.9702,11.9573,11.9616,66000.0
2011-10-11 12:20:00,27.76,27.79,27.75,27.78,66800.0,11.9616,11.9745,11.9573,11.9702,66800.0
2011-10-11 12:25:00,27.79,27.82,27.78,27.81,188800.0,11.9745,11.9874,11.9702,11.9831,188800.0
2011-10-11 12:30:00,27.8,27.8,27.73,27.76,165000.0,11.9788,11.9788,11.9487,11.9616,165000.0
2011-10-11 12:35:00,27.76,27.79,27.73,27.75,111000.0,11.9616,11.9745,11.9487,11.9573,111000.0
2011-10-11 12:40:00,27.75,27.82,27.74,27.82,171600.0,11.9573,11.9874,11.953,11.9874,171600.0
2011-10-11 12:45:00,27.82,27.82,27.75,27.77,138700.0,11.9874,11.9874,11.9573,11.9659,138700.0
2011-10-11 12:50:00,27.76,27.77,27.74,27.75,94100.0,11.9616,11.9659,11.953,11.9573,94100.0
2011-10-11 12:55:00,27.75,27.77,27.74,27.76,62500.0,11.9573,11.9659,11.953,11.9616,62500.0
2011-10-11 13:00:00,27.77,27.79,27.76,27.79,58200.0,11.9659,11.9745,11.9616,11.9745,58200.0
2011-10-11 13:05:00,27.79,27.81,27.78,27.8,70900.0,11.9745,11.9831,11.9702,11.9788,70900.0
2011-10-11 13:10:00,27.8,27.81,27.77,27.8,77500.0,11.9788,11.9831,11.9659,11.9788,77500.0
2011-10-11 13:15:00,27.81,27.83,27.78,27.78,168200.0,11.9831,11.9918,11.9702,11.9702,168200.0
2011-10-11 13:20:00,27.79,27.82,27.78,27.82,44100.0,11.9745,11.9874,11.9702,11.9874,44100.0
2011-10-11 13:25:00,27.82,27.87,27.81,27.87,125100.0,11.9874,12.009,11.9831,12.009,125100.0
2011-10-11 13:30:00,27.86,27.87,27.82,27.82,121700.0,12.0047,12.009,11.9874,11.9874,121700.0
2011-10-11 13:35:00,27.82,27.83,27.73,27.73,317400.0,11.9874,11.9918,11.9487,11.9487,317400.0
2011-10-11 13:40:00,27.73,27.74,27.71,27.72,219500.0,11.9487,11.953,11.94,11.9444,219500.0
2011-10-11 13:45:00,27.72,27.74,27.72,27.73,99800.0,11.9444,11.953,11.9444,11.9487,99800.0
2011-10-11 13:50:00,27.73,27.79,27.72,27.78,120700.0,11.9487,11.9745,11.9444,11.9702,120700.0
2011-10-11 13:55:00,27.79,27.83,27.78,27.83,79500.0,11.9745,11.9918,11.9702,11.9918,79500.0
2011-10-11 14:00:00,27.83,27.83,27.81,27.82,169400.0,11.9918,11.9918,11.9831,11.9874,169400.0
2011-10-11 14:05:00,27.82,27.82,27.8,27.81,80600.0,11.9874,11.9874,11.9788,11.9831,80600.0
2011-10-11 14:10:00,27.81,27.81,27.78,27.8,103500.0,11.9831,11.9831,11.9702,11.9788,103500.0
2011-10-11 14:15:00,27.8,27.82,27.79,27.81,91400.0,11.9788,11.9874,11.9745,11.9831,91400.0
2011-10-11 14:20:00,27.81,27.85,27.78,27.78,190400.0,11.9831,12.0004,11.9702,11.9702,190400.0
2011-10-11 14:25:00,27.78,27.81,27.76,27.79,164200.0,11.9702,11.9831,11.9616,11.9745,164200.0
2011-10-11 14:30:00,27.79,27.8,27.73,27.73,281700.0,11.9745,11.9788,11.9487,11.9487,281700.0
2011-10-11 14:35:00,27.73,27.73,27.7,27.7,75700.0,11.9487,11.9487,11.9357,11.9357,75700.0
2011-10-11 14:40:00,27.71,27.77,27.71,27.77,105400.0,11.94,11.9659,11.94,11.9659,105400.0
2011-10-11 14:45:00,27.76,27.77,27.73,27.74,121800.0,11.9616,11.9659,11.9487,11.953,121800.0
2011-10-11 14:50:00,27.74,27.76,27.73,27.76,80700.0,11.953,11.9616,11.9487,11.9616,80700.0
2011-10-11 14:55:00,27.76,27.78,27.75,27.77,107900.0,11.9616,11.9702,11.9573,11.9659,107900.0
2011-10-11 15:00:00,27.77,27.8,27.77,27.78,147300.0,11.9659,11.9788,11.9659,11.9702,147300.0
2011-10-11 15:05:00,27.78,27.8,27.76,27.77,159900.0,11.9702,11.9788,11.9616,11.9659,159900.0
2011-10-11 15:10:00,27.77,27.78,27.71,27.73,113600.0,11.9659,11.9702,11.94,11.9487,113600.0
2011-10-11 15:15:00,27.72,27.73,27.69,27.7,178000.0,11.9444,11.9487,11.9314,11.9357,178000.0
2011-10-11 15:20:00,27.7,27.73,27.68,27.73,174500.0,11.9357,11.9487,11.9271,11.9487,174500.0
2011-10-11 15:25:00,27.72,27.73,27.68,27.69,149100.0,11.9444,11.9487,11.9271,11.9314,149100.0
2011-10-11 15:30:00,27.69,27.72,27.67,27.71,292900.0,11.9314,11.9444,11.9228,11.94,292900.0
2011-10-11 15:35:00,27.71,27.74,27.69,27.73,260600.0,11.94,11.953,11.9314,11.9487,260600.0
2011-10-11 15:40:00,27.74,27.76,27.7,27.71,287700.0,11.953,11.9616,11.9357,11.94,287700.0
2011-10-11 15:45:00,27.71,27.75,27.69,27.74,333900.0,11.94,11.9573,11.9314,11.953,333900.0
2011-10-11 15:50:00,27.74,27.75,27.73,27.74,305100.0,11.953,11.9573,11.9487,11.953,305100.0
2011-10-11 15:55:00,27.75,27.82,27.72,27.82,1750300.0,11.9573,11.9874,11.9444,11.9874,1750300.0
2011-10-12 09:30:00,27.98,28.03,27.87,28.01,937200.0,12.0564,12.0779,12.009,12.0693,937200.0
2011-10-12 09:35:00,28.0,28.09,27.99,28.02,347800.0,12.065,12.1038,12.0607,12.0736,347800.0
2011-10-12 09:40:00,28.01,28.03,27.89,27.89,136200.0,12.0693,12.0779,12.0176,12.0176,136200.0
2011-10-12 09:45:00,27.89,27.9,27.82,27.87,196400.0,12.0176,12.0219,11.9874,12.009,196400.0
2011-10-12 09:50:00,27.87,27.92,27.83,27.84,221900.0,12.009,12.0305,11.9918,11.9961,221900.0
2011-10-12 09:55:00,27.84,27.86,27.79,27.86,165000.0,11.9961,12.0047,11.9745,12.0047,165000.0
2011-10-12 10:00:00,27.85,27.99,27.85,27.87,600900.0,12.0004,12.0607,12.0004,12.009,600900.0
2011-10-12 10:05:00,27.87,27.99,27.87,27.97,302500.0,12.009,12.0607,12.009,12.0521,302500.0
2011-10-12 10:10:00,27.98,27.99,27.91,27.95,187800.0,12.0564,12.0607,12.0262,12.0435,187800.0
2011-10-12 10:15:00,27.96,28.09,27.96,28.09,197800.0,12.0478,12.1038,12.0478,12.1038,197800.0
2011-10-12 10:20:00,28.08,28.12,28.05,28.12,238100.0,12.0995,12.1167,12.0866,12.1167,238100.0
2011-10-12 10:25:00,28.12,28.12,28.0,28.0,133200.0,12.1167,12.1167,12.065,12.065,133200.0
2011-10-12 10:30:00,28.01,28.01,27.93,27.94,97400.0,12.0693,12.0693,12.0348,12.0392,97400.0
2011-10-12 10:35:00,27.94,28.01,27.93,28.0,227800.0,12.0392,12.0693,12.0348,12.065,227800.0
2011-10-12 10:40:00,28.0,28.09,28.0,28.04,139100.0,12.065,12.1038,12.065,12.0822,139100.0
2011-10-12 10:45:00,28.04,28.05,28.0,28.02,104400.0,12.0822,12.0866,12.065,12.0736,104400.0
2011-10-12 10:50:00,28.01,28.02,27.99,28.0,86200.0,12.0693,12.0736,12.0607,12.065,86200.0
2011-10-12 10:55:00,28.0,28.01,27.99,28.01,171900.0,12.065,12.0693,12.0607,12.0693,171900.0
2011-10-12 11:00:00,28.02,28.12,28.02,28.09,199800.0,12.0736,12.1167,12.0736,12.1038,199800.0
2011-10-12 11:05:00,28.08,28.14,28.08,28.14,215600.0,12.0995,12.1253,12.0995,12.1253,215600.0
2011-10-12 11:10:00,28.14,28.14,28.11,28.12,58600.0,12.1253,12.1253,12.1124,12.1167,58600.0
2011-10-12 11:15:00,28.12,28.12,28.09,28.09,87700.0,12.1167,12.1167,12.1038,12.1038,87700.0
2011-10-12 11:20:00,28.09,28.13,28.08,28.13,74600.0,12.1038,12.121,12.0995,12.121,74600.0
2011-10-12 11:25:00,28.13,28.13,28.1,28.1,124300.0,12.121,12.121,12.1081,12.1081,124300.0
2011-10-12 11:30:00,28.1,28.11,28.06,28.08,98600.0,12.1081,12.1124,12.0909,12.0995,98600.0
2011-10-12 11:35:00,28.09,28.09,28.02,28.02,87100.0,12.1038,12.1038,12.0736,12.0736,87100.0
2011-10-12 11:40:00,28.03,28.03,27.98,28.0,146700.0,12.0779,12.0779,12.0564,12.065,146700.0
2011-10-12 11:45:00,28.0,28.01,27.97,28.0,58600.0,12.065,12.0693,12.0521,12.065,58600.0
2011-10-12 11:50:00,27.99,28.04,27.97,28.02,105700.0,12.0607,12.0822,12.0521,12.0736,105700.0
2011-10-12 11:55:00,28.02,28.03,28.01,28.02,67000.0,12.0736,12.0779,12.0693,12.0736,67000.0
2011-10-12 12:00:00,28.02,28.06,28.01,28.06,57700.0,12.0736,12.0909,12.0693,12.0909,57700.0
2011-10-12 12:05:00,28.06,28.06,28.01,28.01,85200.0,12.0909,12.0909,12.0693,12.0693,85200.0
2011-10-12 12:10:00,28.01,28.03,27.99,28.02,93400.0,12.0693,12.0779,12.0607,12.0736,93400.0
2011-10-12 12:15:00,28.03,28.04,28.01,28.03,54500.0,12.0779,12.0822,12.0693,12.0779,54500.0
2011-10-12 12:20:00,28.03,28.04,28.01,28.03,34000.0,12.0779,12.0822,12.0693,12.0779,34000.0
2011-10-12 12:25:00,28.03,28.03,27.98,27.98,130000.0,12.0779,12.0779,12.0564,12.0564,130000.0
2011-10-12 12:30:00,27.98,28.0,27.96,27.99,119900.0,12.0564,12.065,12.0478,12.0607,119900.0
2011-10-12 12:35:00,27.99,27.99,27.95,27.97,93200.0,12.0607,12.0607,12.0435,12.0521,93200.0
2011-10-12 12:40:00,27.97,27.99,27.95,27.96,73000.0,12.0521,12.0607,12.0435,12.0478,73000.0
2011-10-12 12:45:00,27.95,27.97,27.95,27.97,59000.0,12.0435,12.0521,12.0435,12.0521,59000.0
2011-10-12 12:50:00,27.96,28.01,27.96,27.99,97600.0,12.0478,12.0693,12.0478,12.0607,97600.0
2011-10-12 12:55:00,27.99,28.0,27.96,27.96,66600.0,12.0607,12.065,12.0478,12.0478,66600.0
2011-10-12 13:00:00,27.96,27.98,27.94,27.98,79500.0,12.0478,12.0564,12.0392,12.0564,79500.0
2011-10-12 13:05:00,27.98,27.98,27.94,27.95,52900.0,12.0564,12.0564,12.0392,12.0435,52900.0
2011-10-12 13:10:00,27.95,27.97,27.94,27.95,64400.0,12.0435,12.0521,12.0392,12.0435,64400.0
2011-10-12 13:15:00,27.94,27.96,27.94,27.94,25400.0,12.0392,12.0478,12.0392,12.0392,25400.0
2011-10-12 13:20:00,27.95,27.95,27.91,27.91,63100.0,12.0435,12.0435,12.0262,12.0262,63100.0
2011-10-12 13:25:00,27.91,27.94,27.91,27.92,64100.0,12.0262,12.0392,12.0262,12.0305,64100.0
2011-10-12 13:30:00,27.91,27.93,27.87,27.89,179400.0,12.0262,12.0348,12.009,12.0176,179400.0
2011-10-12 13:35:00,27.89,27.9,27.89,27.89,48500.0,12.0176,12.0219,12.0176,12.0176,48500.0
2011-10-12 13:40:00,27.89,27.93,27.89,27.92,77500.0,12.0176,12.0348,12.0176,12.0305,77500.0
2011-10-12 13:45:00,27.92,27.96,27.91,27.95,109200.0,12.0305,12.0478,12.0262,12.0435,109200.0
2011-10-12 13:50:00,27.95,27.95,27.92,27.94,91400.0,12.0435,12.0435,12.0305,12.0392,91400.0
2011-10-12 13:55:00,27.94,27.95,27.93,27.94,70900.0,12.0392,12.0435,12.0348,12.0392,70900.0
2011-10-12 14:00:00,27.94,27.97,27.91,27.94,178700.0,12.0392,12.0521,12.0262,12.0392,178700.0
2011-10-12 14:05:00,27.94,27.97,27.93,27.97,65400.0,12.0392,12.0521,12.0348,12.0521,65400.0
2011-10-12 14:10:00,27.97,27.97,27.93,27.95,119700.0,12.0521,12.0521,12.0348,12.0435,119700.0
2011-10-12 14:15:00,27.94,27.95,27.87,27.87,135500.0,12.0392,12.0435,12.009,12.009,135500.0
2011-10-12 14:20:00,27.87,27.88,27.83,27.86,168600.0,12.009,12.0133,11.9918,12.0047,168600.0
2011-10-12 14:25:00,27.86,27.89,27.82,27.83,278600.0,12.0047,12.0176,11.9874,11.9918,278600.0
2011-10-12 14:30:00,27.83,27.89,27.81,27.81,355800.0,11.9918,12.0176,11.9831,11.9831,355800.0
2011-10-12 14:35:00,27.81,27.86,27.81,27.85,105900.0,11.9831,12.0047,11.9831,12.0004,105900.0
2011-10-12 14:40:00,27.85,27.92,27.84,27.91,177100.0,12.0004,12.0305,11.9961,12.0262,177100.0
2011-10-12 14:45:00,27.9,27.95,27.9,27.95,113400.0,12.0219,12.0435,12.0219,12.0435,113400.0
2011-10-12 14:50:00,27.95,27.96,27.93,27.95,130700.0,12.0435,12.0478,12.0348,12.0435,130700.0
2011-10-12 14:55:00,27.95,27.98,27.89,27.89,194100.0,12.0435,12.0564,12.0176,12.0176,194100.0
2011-10-12 15:00:00,27.89,27.92,27.85,27.87,204300.0,12.0176,12.0305,12.0004,12.009,204300.0
2011-10-12 15:05:00,27.87,27.92,27.86,27.88,134500.0,12.009,12.0305,12.0047,12.0133,134500.0
2011-10-12 15:10:00,27.88,27.91,27.86,27.88,134100.0,12.0133,12.0262,12.0047,12.0133,134100.0
2011-10-12 15:15:00,27.88,27.89,27.84,27.87,105600.0,12.0133,12.0176,11.9961,12.009,105600.0
2011-10-12 15:20:00,27.87,27.89,27.83,27.86,149100.0,12.009,12.0176,11.9918,12.0047,149100.0
2011-10-12 15:25:00,27.86,27.92,27.86,27.89,172200.0,12.0047,12.0305,12.0047,12.0176,172200.0
2011-10-12 15:30:00,27.89,27.94,27.86,27.89,243000.0,12.0176,12.0392,12.0047,12.0176,243000.0
2011-10-12 15:35:00,27.89,27.91,27.87,27.89,171000.0,12.0176,12.0262,12.009,12.0176,171000.0
2011-10-12 15:40:00,27.88,27.91,27.86,27.88,286500.0,12.0133,12.0262,12.0047,12.0133,286500.0
2011-10-12 15:45:00,27.88,27.88,27.79,27.82,490100.0,12.0133,12.0133,11.9745,11.9874,490100.0
2011-10-12 15:50:00,27.82,27.85,27.78,27.81,426400.0,11.9874,12.0004,11.9702,11.9831,426400.0
2011-10-12 15:55:00,27.81,27.84,27.77,27.78,711600.0,11.9831,11.9961,11.9659,11.9702,711600.0
2011-10-13 09:30:00,27.63,27.69,27.57,27.61,309800.0,11.9056,11.9314,11.8797,11.897,309800.0
2011-10-13 09:35:00,27.61,27.73,27.6,27.7,139400.0,11.897,11.9487,11.8926,11.9357,139400.0
2011-10-13 09:40:00,27.7,27.74,27.62,27.62,96900.0,11.9357,11.953,11.9013,11.9013,96900.0
2011-10-13 09:45:00,27.62,27.66,27.61,27.63,107400.0,11.9013,11.9185,11.897,11.9056,107400.0
2011-10-13 09:50:00,27.63,27.64,27.6,27.61,97800.0,11.9056,11.9099,11.8926,11.897,97800.0
2011-10-13 09:55:00,27.61,27.62,27.58,27.59,100000.0,11.897,11.9013,11.884,11.8883,100000.0
2011-10-13 10:00:00,27.58,27.61,27.56,27.58,259300.0,11.884,11.897,11.8754,11.884,259300.0
2011-10-13 10:05:00,27.57,27.58,27.52,27.57,129000.0,11.8797,11.884,11.8582,11.8797,129000.0
2011-10-13 10:10:00,27.57,27.59,27.48,27.54,282600.0,11.8797,11.8883,11.8409,11.8668,282600.0
2011-10-13 10:15:00,27.54,27.54,27.45,27.46,331400.0,11.8668,11.8668,11.828,11.8323,331400.0
2011-10-13 10:20:00,27.46,27.47,27.41,27.46,212900.0,11.8323,11.8366,11.8108,11.8323,212900.0
2011-10-13 10:25:00,27.46,27.51,27.45,27.49,95000.0,11.8323,11.8539,11.828,11.8453,95000.0
2011-10-13 10:30:00,27.48,27.54,27.48,27.52,80100.0,11.8409,11.8668,11.8409,11.8582,80100.0
2011-10-13 10:35:00,27.51,27.52,27.43,27.44,145100.0,11.8539,11.8582,11.8194,11.8237,145100.0
2011-10-13 10:40:00,27.43,27.45,27.41,27.44,112000.0,11.8194,11.828,11.8108,11.8237,112000.0
2011-10-13 10:45:00,27.44,27.49,27.43,27.49,150900.0,11.8237,11.8453,11.8194,11.8453,150900.0
2011-10-13 10:50:00,27.49,27.54,27.49,27.54,126100.0,11.8453,11.8668,11.8453,11.8668,126100.0
2011-10-13 10:55:00,27.53,27.54,27.42,27.43,127800.0,11.8625,11.8668,11.8151,11.8194,127800.0
2011-10-13 11:00:00,27.43,27.52,27.43,27.52,126300.0,11.8194,11.8582,11.8194,11.8582,126300.0
2011-10-13 11:05:00,27.52,27.55,27.45,27.45,121500.0,11.8582,11.8711,11.828,11.828,121500.0
2011-10-13 11:10:00,27.46,27.47,27.43,27.46,62800.0,11.8323,11.8366,11.8194,11.8323,62800.0
2011-10-13 11:15:00,27.47,27.47,27.42,27.42,184800.0,11.8366,11.8366,11.8151,11.8151,184800.0
2011-10-13 11:20:00,27.42,27.46,27.42,27.46,146900.0,11.8151,11.8323,11.8151,11.8323,146900.0
2011-10-13 11:25:00,27.46,27.47,27.45,27.45,40600.0,11.8323,11.8366,11.828,11.828,40600.0
2011-10-13 11:30:00,27.46,27.49,27.46,27.46,81000.0,11.8323,11.8453,11.8323,11.8323,81000.0
2011-10-13 11:35:00,27.47,27.49,27.47,27.48,53800.0,11.8366,11.8453,11.8366,11.8409,53800.0
2011-10-13 11:40:00,27.49,27.51,27.47,27.49,57300.0,11.8453,11.8539,11.8366,11.8453,57300.0
2011-10-13 11:45:00,27.49,27.52,27.47,27.47,87800.0,11.8453,11.8582,11.8366,11.8366,87800.0
2011-10-13 11:50:00,27.47,27.47,27.44,27.45,104800.0,11.8366,11.8366,11.8237,11.828,104800.0
2011-10-13 11:55:00,27.45,27.48,27.44,27.47,54200.0,11.828,11.8409,11.8237,11.8366,54200.0
2011-10-13 12:00:00,27.48,27.48,27.47,27.47,23700.0,11.8409,11.8409,11.8366,11.8366,23700.0
2011-10-13 12:05:00,27.48,27.5,27.47,27.47,83600.0,11.8409,11.8496,11.8366,11.8366,83600.0
2011-10-13 12:10:00,27.48,27.48,27.46,27.46,25700.0,11.8409,11.8409,11.8323,11.8323,25700.0
2011-10-13 12:15:00,27.47,27.48,27.46,27.47,43200.0,11.8366,11.8409,11.8323,11.8366,43200.0
2011-10-13 12:20:00,27.48,27.49,27.47,27.49,27700.0,11.8409,11.8453,11.8366,11.8453,27700.0
2011-10-13 12:25:00,27.48,27.49,27.48,27.48,32000.0,11.8409,11.8453,11.8409,11.8409,32000.0
2011-10-13 12:30:00,27.49,27.51,27.48,27.5,67000.0,11.8453,11.8539,11.8409,11.8496,67000.0
2011-10-13 12:35:00,27.51,27.53,27.51,27.52,32900.0,11.8539,11.8625,11.8539,11.8582,32900.0
2011-10-13 12:40:00,27.52,27.54,27.52,27.53,97000.0,11.8582,11.8668,11.8582,11.8625,97000.0
2011-10-13 12:45:00,27.53,27.55,27.51,27.53,92000.0,11.8625,11.8711,11.8539,11.8625,92000.0
2011-10-13 12:50:00,27.54,27.55,27.53,27.55,50600.0,11.8668,11.8711,11.8625,11.8711,50600.0
2011-10-13 12:55:00,27.54,27.56,27.53,27.55,79300.0,11.8668,11.8754,11.8625,11.8711,79300.0
2011-10-13 13:00:00,27.55,27.55,27.52,27.54,42800.0,11.8711,11.8711,11.8582,11.8668,42800.0
2011-10-13 13:05:00,27.53,27.56,27.52,27.55,95600.0,11.8625,11.8754,11.8582,11.8711,95600.0
2011-10-13 13:10:00,27.55,27.58,27.54,27.57,53200.0,11.8711,11.884,11.8668,11.8797,53200.0
2011-10-13 13:15:00,27.58,27.59,27.57,27.58,35300.0,11.884,11.8883,11.8797,11.884,35300.0
2011-10-13 13:20:00,27.58,27.62,27.57,27.6,84900.0,11.884,11.9013,11.8797,11.8926,84900.0
2011-10-13 13:25:00,27.61,27.63,27.6,27.6,110700.0,11.897,11.9056,11.8926,11.8926,110700.0
2011-10-13 13:30:00,27.6,27.63,27.6,27.61,71000.0,11.8926,11.9056,11.8926,11.897,71000.0
2011-10-13 13:35:00,27.62,27.62,27.58,27.58,90700.0,11.9013,11.9013,11.884,11.884,90700.0
2011-10-13 13:40:00,27.58,27.6,27.56,27.6,108800.0,11.884,11.8926,11.8754,11.8926,108800.0
2011-10-13 13:45:00,27.6,27.63,27.59,27.63,64000.0,11.8926,11.9056,11.8883,11.9056,64000.0
2011-10-13 13:50:00,27.63,27.65,27.62,27.65,62700.0,11.9056,11.9142,11.9013,11.9142,62700.0
2011-10-13 13:55:00,27.65,27.66,27.63,27.64,77700.0,11.9142,11.9185,11.9056,11.9099,77700.0
2011-10-13 14:00:00,27.65,27.65,27.59,27.59,100400.0,11.9142,11.9142,11.8883,11.8883,100400.0
2011-10-13 14:05:00,27.59,27.61,27.58,27.6,159100.0,11.8883,11.897,11.884,11.8926,159100.0
2011-10-13 14:10:00,27.6,27.62,27.59,27.6,35400.0,11.8926,11.9013,11.8883,11.8926,35400.0
2011-10-13 14:15:00,27.61,27.64,27.6,27.62,73700.0,11.897,11.9099,11.8926,11.9013,73700.0
2011-10-13 14:20:00,27.63,27.64,27.61,27.63,52100.0,11.9056,11.9099,11.897,11.9056,52100.0
2011-10-13 14:25:00,27.63,27.63,27.56,27.56,98000.0,11.9056,11.9056,11.8754,11.8754,98000.0
2011-10-13 14:30:00,27.57,27.61,27.56,27.59,141100.0,11.8797,11.897,11.8754,11.8883,141100.0
2011-10-13 14:35:00,27.6,27.61,27.56,27.56,89700.0,11.8926,11.897,11.8754,11.8754,89700.0
2011-10-13 14:40:00,27.57,27.59,27.55,27.59,78100.0,11.8797,11.8883,11.8711,11.8883,78100.0
2011-10-13 14:45:00,27.58,27.67,27.58,27.66,78000.0,11.884,11.9228,11.884,11.9185,78000.0
2011-10-13 14:50:00,27.66,27.67,27.64,27.66,55500.0,11.9185,11.9228,11.9099,11.9185,55500.0
2011-10-13 14:55:00,27.67,27.67,27.65,27.65,37800.0,11.9228,11.9228,11.9142,11.9142,37800.0
2011-10-13 15:00:00,27.65,27.66,27.6,27.61,158000.0,11.9142,11.9185,11.8926,11.897,158000.0
2011-10-13 15:05:00,27.61,27.64,27.61,27.64,81900.0,11.897,11.9099,11.897,11.9099,81900.0
2011-10-13 15:10:00,27.64,27.65,27.6,27.64,100000.0,11.9099,11.9142,11.8926,11.9099,100000.0
2011-10-13 15:15:00,27.64,27.64,27.6,27.6,86900.0,11.9099,11.9099,11.8926,11.8926,86900.0
2011-10-13 15:20:00,27.6,27.61,27.53,27.55,162500.0,11.8926,11.897,11.8625,11.8711,162500.0
2011-10-13 15:25:00,27.54,27.56,27.51,27.52,108200.0,11.8668,11.8754,11.8539,11.8582,108200.0
2011-10-13 15:30:00,27.53,27.56,27.49,27.54,171200.0,11.8625,11.8754,11.8453,11.8668,171200.0
2011-10-13 15:35:00,27.54,27.58,27.53,27.53,158100.0,11.8668,11.884,11.8625,11.8625,158100.0
2011-10-13 15:40:00,27.53,27.58,27.53,27.57,121300.0,11.8625,11.884,11.8625,11.8797,121300.0
2011-10-13 15:45:00,27.57,27.57,27.53,27.56,324800.0,11.8797,11.8797,11.8625,11.8754,324800.0
2011-10-13 15:50:00,27.56,27.61,27.56,27.61,288700.0,11.8754,11.897,11.8754,11.897,288700.0
2011-10-13 15:55:00,27.61,27.61,27.58,27.58,419100.0,11.897,11.897,11.884,11.884,419100.0
2011-10-14 09:30:00,27.83,27.83,27.64,27.69,238300.0,11.9918,11.9918,11.9099,11.9314,238300.0
2011-10-14 09:35:00,27.7,27.73,27.66,27.68,158000.0,11.9357,11.9487,11.9185,11.9271,158000.0
2011-10-14 09:40:00,27.68,27.7,27.59,27.62,150300.0,11.9271,11.9357,11.8883,11.9013,150300.0
2011-10-14 09:45:00,27.62,27.69,27.57,27.57,155200.0,11.9013,11.9314,11.8797,11.8797,155200.0
2011-10-14 09:50:00,27.58,27.58,27.51,27.51,133700.0,11.884,11.884,11.8539,11.8539,133700.0
2011-10-14 09:55:00,27.51,27.52,27.45,27.49,176900.0,11.8539,11.8582,11.828,11.8453,176900.0
2011-10-14 10:00:00,27.49,27.56,27.49,27.51,159300.0,11.8453,11.8754,11.8453,11.8539,159300.0
2011-10-14 10:05:00,27.51,27.53,27.44,27.44,157500.0,11.8539,11.8625,11.8237,11.8237,157500.0
2011-10-14 10:10:00,27.44,27.45,27.42,27.43,127700.0,11.8237,11.828,11.8151,11.8194,127700.0
2011-10-14 10:15:00,27.44,27.45,27.43,27.45,146500.0,11.8237,11.828,11.8194,11.828,146500.0
2011-10-14 10:20:00,27.44,27.49,27.41,27.41,317000.0,11.8237,11.8453,11.8108,11.8108,317000.0
2011-10-14 10:25:00,27.42,27.46,27.4,27.46,178100.0,11.8151,11.8323,11.8065,11.8323,178100.0
2011-10-14 10:30:00,27.47,27.59,27.47,27.59,139300.0,11.8366,11.8883,11.8366,11.8883,139300.0
2011-10-14 10:35:00,27.59,27.6,27.5,27.5,169500.0,11.8883,11.8926,11.8496,11.8496,169500.0
2011-10-14 10:40:00,27.5,27.61,27.49,27.59,107900.0,11.8496,11.897,11.8453,11.8883,107900.0
2011-10-14 10:45:00,27.59,27.6,27.56,27.59,39300.0,11.8883,11.8926,11.8754,11.8883,39300.0
2011-10-14 10:50:00,27.58,27.61,27.55,27.55,78900.0,11.884,11.897,11.8711,11.8711,78900.0
2011-10-14 10:55:00,27.55,27.57,27.54,27.55,208400.0,11.8711,11.8797,11.8668,11.8711,208400.0
2011-10-14 11:00:00,27.56,27.59,27.55,27.59,68700.0,11.8754,11.8883,11.8711,11.8883,68700.0
2011-10-14 11:05:00,27.58,27.59,27.49,27.55,200000.0,11.884,11.8883,11.8453,11.8711,200000.0
2011-10-14 11:10:00,27.55,27.59,27.54,27.56,73200.0,11.8711,11.8883,11.8668,11.8754,73200.0
2011-10-14 11:15:00,27.57,27.6,27.56,27.6,103100.0,11.8797,11.8926,11.8754,11.8926,103100.0
2011-10-14 11:20:00,27.59,27.61,27.55,27.55,189800.0,11.8883,11.897,11.8711,11.8711,189800.0
2011-10-14 11:25:00,27.56,27.57,27.5,27.51,125900.0,11.8754,11.8797,11.8496,11.8539,125900.0
2011-10-14 11:30:00,27.52,27.57,27.52,27.55,88600.0,11.8582,11.8797,11.8582,11.8711,88600.0
2011-10-14 11:35:00,27.54,27.57,27.54,27.56,78300.0,11.8668,11.8797,11.8668,11.8754,78300.0
2011-10-14 11:40:00,27.56,27.61,27.56,27.59,78700.0,11.8754,11.897,11.8754,11.8883,78700.0
2011-10-14 11:45:00,27.6,27.63,27.59,27.59,45500.0,11.8926,11.9056,11.8883,11.8883,45500.0
2011-10-14 11:50:00,27.6,27.6,27.57,27.6,39400.0,11.8926,11.8926,11.8797,11.8926,39400.0
2011-10-14 11:55:00,27.59,27.62,27.59,27.59,35200.0,11.8883,11.9013,11.8883,11.8883,35200.0
2011-10-14 12:00:00,27.59,27.6,27.57,27.59,40200.0,11.8883,11.8926,11.8797,11.8883,40200.0
2011-10-14 12:05:00,27.6,27.6,27.59,27.6,26900.0,11.8926,11.8926,11.8883,11.8926,26900.0
2011-10-14 12:10:00,27.61,27.62,27.58,27.58,63300.0,11.897,11.9013,11.884,11.884,63300.0
2011-10-14 12:15:00,27.59,27.6,27.58,27.6,19800.0,11.8883,11.8926,11.884,11.8926,19800.0
2011-10-14 12:20:00,27.6,27.62,27.59,27.62,31200.0,11.8926,11.9013,11.8883,11.9013,31200.0
2011-10-14 12:25:00,27.62,27.65,27.61,27.64,55400.0,11.9013,11.9142,11.897,11.9099,55400.0
2011-10-14 12:30:00,27.64,27.66,27.63,27.66,47500.0,11.9099,11.9185,11.9056,11.9185,47500.0
2011-10-14 12:35:00,27.66,27.67,27.65,27.66,43800.0,11.9185,11.9228,11.9142,11.9185,43800.0
2011-10-14 12:40:00,27.66,27.67,27.63,27.63,78700.0,11.9185,11.9228,11.9056,11.9056,78700.0
2011-10-14 12:45:00,27.63,27.68,27.63,27.66,69400.0,11.9056,11.9271,11.9056,11.9185,69400.0
2011-10-14 12:50:00,27.67,27.68,27.66,27.66,21200.0,11.9228,11.9271,11.9185,11.9185,21200.0
2011-10-14 12:55:00,27.67,27.68,27.66,27.67,29400.0,11.9228,11.9271,11.9185,11.9228,29400.0
2011-10-14 13:00:00,27.68,27.69,27.67,27.68,54600.0,11.9271,11.9314,11.9228,11.9271,54600.0
2011-10-14 13:05:00,27.69,27.69,27.66,27.67,38500.0,11.9314,11.9314,11.9185,11.9228,38500.0
2011-10-14 13:10:00,27.66,27.7,27.66,27.7,87000.0,11.9185,11.9357,11.9185,11.9357,87000.0
2011-10-14 13:15:00,27.7,27.7,27.66,27.66,40800.0,11.9357,11.9357,11.9185,11.9185,40800.0
2011-10-14 13:20:00,27.66,27.67,27.65,27.65,33200.0,11.9185,11.9228,11.9142,11.9142,33200.0
2011-10-14 13:25:00,27.66,27.66,27.63,27.64,61600.0,11.9185,11.9185,11.9056,11.9099,61600.0
2011-10-14 13:30:00,27.64,27.67,27.64,27.65,51800.0,11.9099,11.9228,11.9099,11.9142,51800.0
2011-10-14 13:35:00,27.66,27.66,27.63,27.63,33300.0,11.9185,11.9185,11.9056,11.9056,33300.0
2011-10-14 13:40:00,27.63,27.65,27.63,27.64,33500.0,11.9056,11.9142,11.9056,11.9099,33500.0
2011-10-14 13:45:00,27.63,27.66,27.63,27.64,39400.0,11.9056,11.9185,11.9056,11.9099,39400.0
2011-10-14 13:50:00,27.64,27.65,27.63,27.64,43600.0,11.9099,11.9142,11.9056,11.9099,43600.0
2011-10-14 13:55:00,27.64,27.7,27.64,27.66,99700.0,11.9099,11.9357,11.9099,11.9185,99700.0
2011-10-14 14:00:00,27.67,27.67,27.62,27.63,86900.0,11.9228,11.9228,11.9013,11.9056,86900.0
2011-10-14 14:05:00,27.63,27.64,27.62,27.62,30400.0,11.9056,11.9099,11.9013,11.9013,30400.0
2011-10-14 14:10:00,27.62,27.62,27.57,27.58,111100.0,11.9013,11.9013,11.8797,11.884,111100.0
2011-10-14 14:15:00,27.57,27.63,27.57,27.61,70000.0,11.8797,11.9056,11.8797,11.897,70000.0
2011-10-14 14:20:00,27.62,27.62,27.61,27.61,34600.0,11.9013,11.9013,11.897,11.897,34600.0
2011-10-14 14:25:00,27.62,27.64,27.61,27.64,30000.0,11.9013,11.9099,11.897,11.9099,30000.0
2011-10-14 14:30:00,27.63,27.64,27.6,27.61,50400.0,11.9056,11.9099,11.8926,11.897,50400.0
2011-10-14 14:35:00,27.61,27.63,27.57,27.59,108500.0,11.897,11.9056,11.8797,11.8883,108500.0
2011-10-14 14:40:00,27.59,27.6,27.56,27.57,77500.0,11.8883,11.8926,11.8754,11.8797,77500.0
2011-10-14 14:45:00,27.58,27.58,27.53,27.54,105600.0,11.884,11.884,11.8625,11.8668,105600.0
2011-10-14 14:50:00,27.55,27.56,27.53,27.55,87300.0,11.8711,11.8754,11.8625,11.8711,87300.0
2011-10-14 14:55:00,27.55,27.58,27.54,27.57,182700.0,11.8711,11.884,11.8668,11.8797,182700.0
2011-10-14 15:00:00,27.57,27.59,27.56,27.59,52000.0,11.8797,11.8883,11.8754,11.8883,52000.0
2011-10-14 15:05:00,27.59,27.6,27.56,27.57,95400.0,11.8883,11.8926,11.8754,11.8797,95400.0
2011-10-14 15:10:00,27.56,27.57,27.52,27.54,229000.0,11.8754,11.8797,11.8582,11.8668,229000.0
2011-10-14 15:15:00,27.54,27.56,27.53,27.55,82900.0,11.8668,11.8754,11.8625,11.8711,82900.0
2011-10-14 15:20:00,27.55,27.59,27.54,27.57,103300.0,11.8711,11.8883,11.8668,11.8797,103300.0
2011-10-14 15:25:00,27.57,27.58,27.54,27.57,74800.0,11.8797,11.884,11.8668,11.8797,74800.0
2011-10-14 15:30:00,27.57,27.66,27.56,27.66,155200.0,11.8797,11.9185,11.8754,11.9185,155200.0
2011-10-14 15:35:00,27.66,27.67,27.61,27.61,141100.0,11.9185,11.9228,11.897,11.897,141100.0
2011-10-14 15:40:00,27.61,27.63,27.59,27.59,187400.0,11.897,11.9056,11.8883,11.8883,187400.0
2011-10-14 15:45:00,27.6,27.62,27.55,27.57,270800.0,11.8926,11.9013,11.8711,11.8797,270800.0
2011-10-14 15:50:00,27.58,27.61,27.55,27.61,211200.0,11.884,11.897,11.8711,11.897,211200.0
2011-10-14 15:55:00,27.61,27.67,27.6,27.66,722600.0,11.897,11.9228,11.8926,11.9185,722600.0
2011-10-17 09:30:00,27.55,27.71,27.55,27.63,196400.0,11.8711,11.94,11.8711,11.9056,196400.0
2011-10-17 09:35:00,27.63,27.67,27.52,27.65,181200.0,11.9056,11.9228,11.8582,11.9142,181200.0
2011-10-17 09:40:00,27.65,27.68,27.61,27.61,212600.0,11.9142,11.9271,11.897,11.897,212600.0
2011-10-17 09:45:00,27.61,27.61,27.55,27.56,116000.0,11.897,11.897,11.8711,11.8754,116000.0
2011-10-17 09:50:00,27.55,27.59,27.52,27.56,160800.0,11.8711,11.8883,11.8582,11.8754,160800.0
2011-10-17 09:55:00,27.56,27.64,27.54,27.62,83500.0,11.8754,11.9099,11.8668,11.9013,83500.0
2011-10-17 10:00:00,27.62,27.67,27.62,27.65,137900.0,11.9013,11.9228,11.9013,11.9142,137900.0
2011-10-17 10:05:00,27.64,27.66,27.6,27.63,95700.0,11.9099,11.9185,11.8926,11.9056,95700.0
2011-10-17 10:10:00,27.63,27.68,27.63,27.67,51800.0,11.9056,11.9271,11.9056,11.9228,51800.0
2011-10-17 10:15:00,27.68,27.7,27.66,27.69,116500.0,11.9271,11.9357,11.9185,11.9314,116500.0
2011-10-17 10:20:00,27.69,27.71,27.67,27.67,68500.0,11.9314,11.94,11.9228,11.9228,68500.0
2011-10-17 10:25:00,27.68,27.68,27.6,27.6,99400.0,11.9271,11.9271,11.8926,11.8926,99400.0
2011-10-17 10:30:00,27.6,27.62,27.59,27.6,149200.0,11.8926,11.9013,11.8883,11.8926,149200.0
2011-10-17 10:35:00,27.6,27.63,27.56,27.61,109100.0,11.8926,11.9056,11.8754,11.897,109100.0
2011-10-17 10:40:00,27.61,27.61,27.54,27.54,115400.0,11.897,11.897,11.8668,11.8668,115400.0
2011-10-17 10:45:00,27.54,27.57,27.52,27.56,66000.0,11.8668,11.8797,11.8582,11.8754,66000.0
2011-10-17 10:50:00,27.56,27.57,27.53,27.57,78600.0,11.8754,11.8797,11.8625,11.8797,78600.0
2011-10-17 10:55:00,27.56,27.65,27.55,27.64,76100.0,11.8754,11.9142,11.8711,11.9099,76100.0
2011-10-17 11:00:00,27.64,27.66,27.63,27.66,50600.0,11.9099,11.9185,11.9056,11.9185,50600.0
2011-10-17 11:05:00,27.66,27.68,27.65,27.66,46000.0,11.9185,11.9271,11.9142,11.9185,46000.0
2011-10-17 11:10:00,27.65,27.66,27.64,27.66,40000.0,11.9142,11.9185,11.9099,11.9185,40000.0
2011-10-17 11:15:00,27.65,27.68,27.65,27.66,102000.0,11.9142,11.9271,11.9142,11.9185,102000.0
2011-10-17 11:20:00,27.65,27.69,27.65,27.69,31300.0,11.9142,11.9314,11.9142,11.9314,31300.0
2011-10-17 11:25:00,27.68,27.69,27.66,27.66,35600.0,11.9271,11.9314,11.9185,11.9185,35600.0
2011-10-17 11:30:00,27.66,27.67,27.64,27.66,82600.0,11.9185,11.9228,11.9099,11.9185,82600.0
2011-10-17 11:35:00,27.66,27.66,27.63,27.64,29100.0,11.9185,11.9185,11.9056,11.9099,29100.0
2011-10-17 11:40:00,27.64,27.64,27.58,27.58,71400.0,11.9099,11.9099,11.884,11.884,71400.0
2011-10-17 11:45:00,27.59,27.59,27.53,27.54,54900.0,11.8883,11.8883,11.8625,11.8668,54900.0
2011-10-17 11:50:00,27.53,27.56,27.53,27.55,31400.0,11.8625,11.8754,11.8625,11.8711,31400.0
2011-10-17 11:55:00,27.55,27.57,27.54,27.54,63200.0,11.8711,11.8797,11.8668,11.8668,63200.0
2011-10-17 12:00:00,27.54,27.57,27.53,27.56,33700.0,11.8668,11.8797,11.8625,11.8754,33700.0
2011-10-17 12:05:00,27.57,27.58,27.56,27.58,35000.0,11.8797,11.884,11.8754,11.884,35000.0
2011-10-17 12:10:00,27.58,27.6,27.56,27.6,41900.0,11.884,11.8926,11.8754,11.8926,41900.0
2011-10-17 12:15:00,27.6,27.63,27.59,27.63,42700.0,11.8926,11.9056,11.8883,11.9056,42700.0
2011-10-17 12:20:00,27.63,27.63,27.61,27.61,31100.0,11.9056,11.9056,11.897,11.897,31100.0
2011-10-17 12:25:00,27.62,27.62,27.61,27.62,12600.0,11.9013,11.9013,11.897,11.9013,12600.0
2011-10-17 12:30:00,27.62,27.62,27.61,27.61,25700.0,11.9013,11.9013,11.897,11.897,25700.0
2011-10-17 12:35:00,27.61,27.62,27.56,27.57,97800.0,11.897,11.9013,11.8754,11.8797,97800.0
2011-10-17 12:40:00,27.56,27.59,27.56,27.58,44600.0,11.8754,11.8883,11.8754,11.884,44600.0
2011-10-17 12:45:00,27.59,27.59,27.55,27.56,72100.0,11.8883,11.8883,11.8711,11.8754,72100.0
2011-10-17 12:50:00,27.56,27.57,27.54,27.55,48800.0,11.8754,11.8797,11.8668,11.8711,48800.0
2011-10-17 12:55:00,27.55,27.56,27.54,27.56,55300.0,11.8711,11.8754,11.8668,11.8754,55300.0
2011-10-17 13:00:00,27.55,27.55,27.53,27.53,41100.0,11.8711,11.8711,11.8625,11.8625,41100.0
2011-10-17 13:05:00,27.54,27.57,27.53,27.57,43600.0,11.8668,11.8797,11.8625,11.8797,43600.0
2011-10-17 13:10:00,27.57,27.57,27.55,27.56,31600.0,11.8797,11.8797,11.8711,11.8754,31600.0
2011-10-17 13:15:00,27.56,27.56,27.5,27.52,113000.0,11.8754,11.8754,11.8496,11.8582,113000.0
2011-10-17 13:20:00,27.52,27.53,27.51,27.52,33300.0,11.8582,11.8625,11.8539,11.8582,33300.0
2011-10-17 13:25:00,27.52,27.53,27.5,27.51,32300.0,11.8582,11.8625,11.8496,11.8539,32300.0
2011-10-17 13:30:00,27.51,27.51,27.46,27.46,128700.0,11.8539,11.8539,11.8323,11.8323,128700.0
2011-10-17 13:35:00,27.46,27.46,27.4,27.41,168300.0,11.8323,11.8323,11.8065,11.8108,168300.0
2011-10-17 13:40:00,27.41,27.47,27.41,27.45,105200.0,11.8108,11.8366,11.8108,11.828,105200.0
2011-10-17 13:45:00,27.44,27.47,27.44,27.44,53300.0,11.8237,11.8366,11.8237,11.8237,53300.0
2011-10-17 13:50:00,27.44,27.48,27.43,27.45,108800.0,11.8237,11.8409,11.8194,11.828,108800.0
2011-10-17 13:55:00,27.45,27.48,27.44,27.48,54800.0,11.828,11.8409,11.8237,11.8409,54800.0
2011-10-17 14:00:00,27.47,27.51,27.46,27.5,104300.0,11.8366,11.8539,11.8323,11.8496,104300.0
2011-10-17 14:05:00,27.5,27.5,27.43,27.44,67400.0,11.8496,11.8496,11.8194,11.8237,67400.0
2011-10-17 14:10:00,27.44,27.46,27.43,27.46,31500.0,11.8237,11.8323,11.8194,11.8323,31500.0
2011-10-17 14:15:00,27.46,27.47,27.44,27.47,58900.0,11.8323,11.8366,11.8237,11.8366,58900.0
2011-10-17 14:20:00,27.47,27.47,27.45,27.46,32900.0,11.8366,11.8366,11.828,11.8323,32900.0
2011-10-17 14:25:00,27.46,27.48,27.45,27.48,38500.0,11.8323,11.8409,11.828,11.8409,38500.0
2011-10-17 14:30:00,27.48,27.48,27.43,27.44,65500.0,11.8409,11.8409,11.8194,11.8237,65500.0
2011-10-17 14:35:00,27.44,27.45,27.41,27.42,63900.0,11.8237,11.828,11.8108,11.8151,63900.0
2011-10-17 14:40:00,27.42,27.46,27.42,27.46,48800.0,11.8151,11.8323,11.8151,11.8323,48800.0
2011-10-17 14:45:00,27.46,27.47,27.43,27.45,87300.0,11.8323,11.8366,11.8194,11.828,87300.0
2011-10-17 14:50:00,27.45,27.46,27.41,27.42,109300.0,11.828,11.8323,11.8108,11.8151,109300.0
2011-10-17 14:55:00,27.43,27.45,27.42,27.45,118100.0,11.8194,11.828,11.8151,11.828,118100.0
2011-10-17 15:00:00,27.45,27.48,27.44,27.48,92400.0,11.828,11.8409,11.8237,11.8409,92400.0
2011-10-17 15:05:00,27.47,27.48,27.46,27.46,66100.0,11.8366,11.8409,11.8323,11.8323,66100.0
2011-10-17 15:10:00,27.46,27.5,27.46,27.49,82400.0,11.8323,11.8496,11.8323,11.8453,82400.0
2011-10-17 15:15:00,27.5,27.5,27.45,27.45,96800.0,11.8496,11.8496,11.828,11.828,96800.0
2011-10-17 15:20:00,27.46,27.46,27.43,27.44,125000.0,11.8323,11.8323,11.8194,11.8237,125000.0
2011-10-17 15:25:00,27.44,27.47,27.41,27.46,156700.0,11.8237,11.8366,11.8108,11.8323,156700.0
2011-10-17 15:30:00,27.47,27.51,27.43,27.44,184400.0,11.8366,11.8539,11.8194,11.8237,184400.0
2011-10-17 15:35:00,27.44,27.45,27.4,27.41,151500.0,11.8237,11.828,11.8065,11.8108,151500.0
2011-10-17 15:40:00,27.41,27.53,27.4,27.52,206100.0,11.8108,11.8625,11.8065,11.8582,206100.0
2011-10-17 15:45:00,27.51,27.51,27.43,27.45,240000.0,11.8539,11.8539,11.8194,11.828,240000.0
2011-10-17 15:50:00,27.45,27.47,27.41,27.41,264300.0,11.828,11.8366,11.8108,11.8108,264300.0
2011-10-17 15:55:00,27.42,27.42,27.37,27.41,635700.0,11.8151,11.8151,11.7935,11.8108,635700.0
2011-10-18 09:30:00,27.31,27.39,27.3,27.32,234200.0,11.7677,11.8022,11.7634,11.772,234200.0
2011-10-18 09:35:00,27.31,27.32,27.25,27.28,182800.0,11.7677,11.772,11.7418,11.7548,182800.0
2011-10-18 09:40:00,27.29,27.29,27.19,27.23,144900.0,11.7591,11.7591,11.716,11.7332,144900.0
2011-10-18 09:45:00,27.23,27.25,27.18,27.23,119700.0,11.7332,11.7418,11.7117,11.7332,119700.0
2011-10-18 09:50:00,27.23,27.23,27.14,27.19,114200.0,11.7332,11.7332,11.6944,11.716,114200.0
2011-10-18 09:55:00,27.19,27.22,27.14,27.21,90000.0,11.716,11.7289,11.6944,11.7246,90000.0
2011-10-18 10:00:00,27.21,27.22,27.19,27.2,34800.0,11.7246,11.7289,11.716,11.7203,34800.0
2011-10-18 10:05:00,27.21,27.26,27.19,27.21,108600.0,11.7246,11.7461,11.716,11.7246,108600.0
2011-10-18 10:10:00,27.2,27.24,27.17,27.18,106700.0,11.7203,11.7375,11.7074,11.7117,106700.0
2011-10-18 10:15:00,27.17,27.17,27.04,27.06,193000.0,11.7074,11.7074,11.6513,11.66,193000.0
2011-10-18 10:20:00,27.07,27.12,27.02,27.12,191300.0,11.6643,11.6858,11.6427,11.6858,191300.0
2011-10-18 10:25:00,27.12,27.14,27.05,27.09,134700.0,11.6858,11.6944,11.6557,11.6729,134700.0
2011-10-18 10:30:00,27.09,27.24,27.09,27.24,118200.0,11.6729,11.7375,11.6729,11.7375,118200.0
2011-10-18 10:35:00,27.24,27.27,27.19,27.2,80000.0,11.7375,11.7505,11.716,11.7203,80000.0
2011-10-18 10:40:00,27.2,27.24,27.18,27.18,84200.0,11.7203,11.7375,11.7117,11.7117,84200.0
2011-10-18 10:45:00,27.19,27.28,27.18,27.24,115300.0,11.716,11.7548,11.7117,11.7375,115300.0
2011-10-18 10:50:00,27.24,27.25,27.21,27.24,54600.0,11.7375,11.7418,11.7246,11.7375,54600.0
2011-10-18 10:55:00,27.24,27.25,27.21,27.22,69400.0,11.7375,11.7418,11.7246,11.7289,69400.0
2011-10-18 11:00:00,27.22,27.22,27.18,27.21,66000.0,11.7289,11.7289,11.7117,11.7246,66000.0
2011-10-18 11:05:00,27.21,27.22,27.19,27.22,43000.0,11.7246,11.7289,11.716,11.7289,43000.0
2011-10-18 11:10:00,27.22,27.23,27.19,27.21,81500.0,11.7289,11.7332,11.716,11.7246,81500.0
2011-10-18 11:15:00,27.21,27.24,27.2,27.23,70000.0,11.7246,11.7375,11.7203,11.7332,70000.0
2011-10-18 11:20:00,27.23,27.24,27.18,27.2,37000.0,11.7332,11.7375,11.7117,11.7203,37000.0
2011-10-18 11:25:00,27.2,27.21,27.15,27.2,88100.0,11.7203,11.7246,11.6987,11.7203,88100.0
2011-10-18 11:30:00,27.2,27.23,27.2,27.21,42700.0,11.7203,11.7332,11.7203,11.7246,42700.0
2011-10-18 11:35:00,27.21,27.29,27.19,27.28,90400.0,11.7246,11.7591,11.716,11.7548,90400.0
2011-10-18 11:40:00,27.28,27.35,27.27,27.33,107700.0,11.7548,11.7849,11.7505,11.7763,107700.0
2011-10-18 11:45:00,27.32,27.34,27.3,27.34,58100.0,11.772,11.7806,11.7634,11.7806,58100.0
2011-10-18 11:50:00,27.34,27.36,27.32,27.33,56800.0,11.7806,11.7892,11.772,11.7763,56800.0
2011-10-18 11:55:00,27.33,27.39,27.33,27.38,68100.0,11.7763,11.8022,11.7763,11.7979,68100.0
2011-10-18 12:00:00,27.38,27.39,27.35,27.37,65200.0,11.7979,11.8022,11.7849,11.7935,65200.0
2011-10-18 12:05:00,27.37,27.39,27.35,27.38,64000.0,11.7935,11.8022,11.7849,11.7979,64000.0
2011-10-18 12:10:00,27.38,27.38,27.36,27.36,36200.0,11.7979,11.7979,11.7892,11.7892,36200.0
2011-10-18 12:15:00,27.37,27.38,27.36,27.36,97700.0,11.7935,11.7979,11.7892,11.7892,97700.0
2011-10-18 12:20:00,27.36,27.36,27.34,27.36,47300.0,11.7892,11.7892,11.7806,11.7892,47300.0
2011-10-18 12:25:00,27.36,27.38,27.36,27.38,52000.0,11.7892,11.7979,11.7892,11.7979,52000.0
2011-10-18 12:30:00,27.38,27.43,27.37,27.43,110800.0,11.7979,11.8194,11.7935,11.8194,110800.0
2011-10-18 12:35:00,27.43,27.46,27.42,27.46,49100.0,11.8194,11.8323,11.8151,11.8323,49100.0
2011-10-18 12:40:00,27.46,27.5,27.46,27.5,107800.0,11.8323,11.8496,11.8323,11.8496,107800.0
2011-10-18 12:45:00,27.5,27.5,27.48,27.49,48300.0,11.8496,11.8496,11.8409,11.8453,48300.0
2011-10-18 12:50:00,27.49,27.5,27.48,27.49,61100.0,11.8453,11.8496,11.8409,11.8453,61100.0
2011-10-18 12:55:00,27.5,27.53,27.49,27.52,69200.0,11.8496,11.8625,11.8453,11.8582,69200.0
2011-10-18 13:00:00,27.52,27.56,27.52,27.53,99300.0,11.8582,11.8754,11.8582,11.8625,99300.0
2011-10-18 13:05:00,27.53,27.56,27.52,27.56,52000.0,11.8625,11.8754,11.8582,11.8754,52000.0
2011-10-18 13:10:00,27.55,27.56,27.53,27.54,50400.0,11.8711,11.8754,11.8625,11.8668,50400.0
2011-10-18 13:15:00,27.54,27.54,27.48,27.52,44400.0,11.8668,11.8668,11.8409,11.8582,44400.0
2011-10-18 13:20:00,27.51,27.55,27.5,27.55,57300.0,11.8539,11.8711,11.8496,11.8711,57300.0
2011-10-18 13:25:00,27.55,27.55,27.53,27.54,76300.0,11.8711,11.8711,11.8625,11.8668,76300.0
2011-10-18 13:30:00,27.55,27.57,27.53,27.56,43800.0,11.8711,11.8797,11.8625,11.8754,43800.0
2011-10-18 13:35:00,27.57,27.6,27.56,27.6,64700.0,11.8797,11.8926,11.8754,11.8926,64700.0
2011-10-18 13:40:00,27.6,27.61,27.58,27.6,85100.0,11.8926,11.897,11.884,11.8926,85100.0
2011-10-18 13:45:00,27.59,27.6,27.57,27.58,99100.0,11.8883,11.8926,11.8797,11.884,99100.0
2011-10-18 13:50:00,27.58,27.62,27.58,27.6,84800.0,11.884,11.9013,11.884,11.8926,84800.0
2011-10-18 13:55:00,27.59,27.61,27.59,27.6,43500.0,11.8883,11.897,11.8883,11.8926,43500.0
2011-10-18 14:00:00,27.61,27.61,27.59,27.6,64700.0,11.897,11.897,11.8883,11.8926,64700.0
2011-10-18 14:05:00,27.6,27.61,27.58,27.59,64400.0,11.8926,11.897,11.884,11.8883,64400.0
2011-10-18 14:10:00,27.59,27.62,27.58,27.62,81100.0,11.8883,11.9013,11.884,11.9013,81100.0
2011-10-18 14:15:00,27.61,27.62,27.59,27.59,54100.0,11.897,11.9013,11.8883,11.8883,54100.0
2011-10-18 14:20:00,27.59,27.6,27.58,27.59,86800.0,11.8883,11.8926,11.884,11.8883,86800.0
2011-10-18 14:25:00,27.59,27.6,27.56,27.56,45700.0,11.8883,11.8926,11.8754,11.8754,45700.0
2011-10-18 14:30:00,27.57,27.58,27.57,27.58,28800.0,11.8797,11.884,11.8797,11.884,28800.0
2011-10-18 14:35:00,27.58,27.58,27.52,27.52,76700.0,11.884,11.884,11.8582,11.8582,76700.0
2011-10-18 14:40:00,27.52,27.53,27.49,27.49,55700.0,11.8582,11.8625,11.8453,11.8453,55700.0
2011-10-18 14:45:00,27.49,27.53,27.49,27.53,44700.0,11.8453,11.8625,11.8453,11.8625,44700.0
2011-10-18 14:50:00,27.52,27.54,27.5,27.52,68800.0,11.8582,11.8668,11.8496,11.8582,68800.0
2011-10-18 14:55:00,27.53,27.54,27.49,27.5,82600.0,11.8625,11.8668,11.8453,11.8496,82600.0
2011-10-18 15:00:00,27.5,27.67,27.5,27.67,256300.0,11.8496,11.9228,11.8496,11.9228,256300.0
2011-10-18 15:05:00,27.67,27.71,27.65,27.68,150300.0,11.9228,11.94,11.9142,11.9271,150300.0
2011-10-18 15:10:00,27.68,27.81,27.68,27.73,427400.0,11.9271,11.9831,11.9271,11.9487,427400.0
2011-10-18 15:15:00,27.72,27.75,27.64,27.65,244700.0,11.9444,11.9573,11.9099,11.9142,244700.0
2011-10-18 15:20:00,27.66,27.69,27.61,27.64,187500.0,11.9185,11.9314,11.897,11.9099,187500.0
2011-10-18 15:25:00,27.64,27.69,27.58,27.6,223100.0,11.9099,11.9314,11.884,11.8926,223100.0
2011-10-18 15:30:00,27.6,27.61,27.53,27.56,238400.0,11.8926,11.897,11.8625,11.8754,238400.0
2011-10-18 15:35:00,27.56,27.6,27.47,27.49,321000.0,11.8754,11.8926,11.8366,11.8453,321000.0
2011-10-18 15:40:00,27.49,27.52,27.45,27.51,316300.0,11.8453,11.8582,11.828,11.8539,316300.0
2011-10-18 15:45:00,27.52,27.56,27.46,27.53,381700.0,11.8582,11.8754,11.8323,11.8625,381700.0
2011-10-18 15:50:00,27.53,27.61,27.53,27.6,308900.0,11.8625,11.897,11.8625,11.8926,308900.0
2011-10-18 15:55:00,27.6,27.61,27.44,27.51,1350900.0,11.8926,11.897,11.8237,11.8539,1350900.0
2011-10-19 09:30:00,27.56,27.57,27.46,27.5,168500.0,11.8754,11.8797,11.8323,11.8496,168500.0
2011-10-19 09:35:00,27.51,27.51,27.43,27.43,172200.0,11.8539,11.8539,11.8194,11.8194,172200.0
2011-10-19 09:40:00,27.43,27.46,27.37,27.43,134500.0,11.8194,11.8323,11.7935,11.8194,134500.0
2011-10-19 09:45:00,27.44,27.56,27.42,27.44,204000.0,11.8237,11.8754,11.8151,11.8237,204000.0
2011-10-19 09:50:00,27.44,27.49,27.41,27.48,98600.0,11.8237,11.8453,11.8108,11.8409,98600.0
2011-10-19 09:55:00,27.48,27.64,27.48,27.61,155400.0,11.8409,11.9099,11.8409,11.897,155400.0
2011-10-19 10:00:00,27.61,27.61,27.54,27.59,103500.0,11.897,11.897,11.8668,11.8883,103500.0
2011-10-19 10:05:00,27.58,27.6,27.56,27.58,86700.0,11.884,11.8926,11.8754,11.884,86700.0
2011-10-19 10:10:00,27.58,27.6,27.54,27.57,134900.0,11.884,11.8926,11.8668,11.8797,134900.0
2011-10-19 10:15:00,27.57,27.62,27.55,27.6,126200.0,11.8797,11.9013,11.8711,11.8926,126200.0
2011-10-19 10:20:00,27.59,27.6,27.55,27.58,90400.0,11.8883,11.8926,11.8711,11.884,90400.0
2011-10-19 10:25:00,27.58,27.58,27.53,27.54,115200.0,11.884,11.884,11.8625,11.8668,115200.0
2011-10-19 10:30:00,27.54,27.54,27.46,27.49,151700.0,11.8668,11.8668,11.8323,11.8453,151700.0
2011-10-19 10:35:00,27.48,27.49,27.41,27.44,149600.0,11.8409,11.8453,11.8108,11.8237,149600.0
2011-10-19 10:40:00,27.44,27.44,27.39,27.4,238400.0,11.8237,11.8237,11.8022,11.8065,238400.0
2011-10-19 10:45:00,27.42,27.42,27.37,27.37,116300.0,11.8151,11.8151,11.7935,11.7935,116300.0
2011-10-19 10:50:00,27.37,27.41,27.37,27.41,73600.0,11.7935,11.8108,11.7935,11.8108,73600.0
2011-10-19 10:55:00,27.41,27.41,27.39,27.41,80800.0,11.8108,11.8108,11.8022,11.8108,80800.0
2011-10-19 11:00:00,27.41,27.43,27.4,27.42,76900.0,11.8108,11.8194,11.8065,11.8151,76900.0
2011-10-19 11:05:00,27.43,27.46,27.41,27.43,297900.0,11.8194,11.8323,11.8108,11.8194,297900.0
2011-10-19 11:10:00,27.44,27.44,27.41,27.41,65700.0,11.8237,11.8237,11.8108,11.8108,65700.0
2011-10-19 11:15:00,27.42,27.43,27.39,27.41,124800.0,11.8151,11.8194,11.8022,11.8108,124800.0
2011-10-19 11:20:00,27.4,27.45,27.4,27.44,95900.0,11.8065,11.828,11.8065,11.8237,95900.0
2011-10-19 11:25:00,27.45,27.48,27.44,27.48,123100.0,11.828,11.8409,11.8237,11.8409,123100.0
2011-10-19 11:30:00,27.48,27.49,27.46,27.46,89100.0,11.8409,11.8453,11.8323,11.8323,89100.0
2011-10-19 11:35:00,27.47,27.47,27.44,27.47,47600.0,11.8366,11.8366,11.8237,11.8366,47600.0
2011-10-19 11:40:00,27.46,27.51,27.46,27.51,78000.0,11.8323,11.8539,11.8323,11.8539,78000.0
2011-10-19 11:45:00,27.51,27.52,27.5,27.51,72500.0,11.8539,11.8582,11.8496,11.8539,72500.0
2011-10-19 11:50:00,27.5,27.51,27.5,27.51,32000.0,11.8496,11.8539,11.8496,11.8539,32000.0
2011-10-19 11:55:00,27.51,27.52,27.5,27.51,68800.0,11.8539,11.8582,11.8496,11.8539,68800.0
2011-10-19 12:00:00,27.51,27.52,27.49,27.51,65400.0,11.8539,11.8582,11.8453,11.8539,65400.0
2011-10-19 12:05:00,27.51,27.52,27.5,27.51,66200.0,11.8539,11.8582,11.8496,11.8539,66200.0
2011-10-19 12:10:00,27.51,27.52,27.5,27.52,32000.0,11.8539,11.8582,11.8496,11.8582,32000.0
2011-10-19 12:15:00,27.52,27.53,27.51,27.53,49200.0,11.8582,11.8625,11.8539,11.8625,49200.0
2011-10-19 12:20:00,27.53,27.53,27.52,27.53,48000.0,11.8625,11.8625,11.8582,11.8625,48000.0
2011-10-19 12:25:00,27.53,27.53,27.51,27.51,29100.0,11.8625,11.8625,11.8539,11.8539,29100.0
2011-10-19 12:30:00,27.52,27.54,27.51,27.54,35900.0,11.8582,11.8668,11.8539,11.8668,35900.0
2011-10-19 12:35:00,27.54,27.57,27.53,27.56,82500.0,11.8668,11.8797,11.8625,11.8754,82500.0
2011-10-19 12:40:00,27.55,27.56,27.52,27.54,46000.0,11.8711,11.8754,11.8582,11.8668,46000.0
2011-10-19 12:45:00,27.54,27.55,27.52,27.53,47800.0,11.8668,11.8711,11.8582,11.8625,47800.0
2011-10-19 12:50:00,27.53,27.53,27.48,27.51,109100.0,11.8625,11.8625,11.8409,11.8539,109100.0
2011-10-19 12:55:00,27.5,27.51,27.47,27.48,52000.0,11.8496,11.8539,11.8366,11.8409,52000.0
2011-10-19 13:00:00,27.49,27.5,27.48,27.49,82700.0,11.8453,11.8496,11.8409,11.8453,82700.0
2011-10-19 13:05:00,27.5,27.54,27.49,27.53,76800.0,11.8496,11.8668,11.8453,11.8625,76800.0
2011-10-19 13:10:00,27.53,27.55,27.52,27.55,34500.0,11.8625,11.8711,11.8582,11.8711,34500.0
2011-10-19 13:15:00,27.55,27.56,27.51,27.52,66500.0,11.8711,11.8754,11.8539,11.8582,66500.0
2011-10-19 13:20:00,27.52,27.52,27.46,27.48,92400.0,11.8582,11.8582,11.8323,11.8409,92400.0
2011-10-19 13:25:00,27.47,27.49,27.46,27.47,61600.0,11.8366,11.8453,11.8323,11.8366,61600.0
2011-10-19 13:30:00,27.46,27.47,27.43,27.44,162900.0,11.8323,11.8366,11.8194,11.8237,162900.0
2011-10-19 13:35:00,27.44,27.47,27.43,27.46,83300.0,11.8237,11.8366,11.8194,11.8323,83300.0
2011-10-19 13:40:00,27.46,27.47,27.43,27.44,55000.0,11.8323,11.8366,11.8194,11.8237,55000.0
2011-10-19 13:45:00,27.45,27.47,27.44,27.47,25100.0,11.828,11.8366,11.8237,11.8366,25100.0
2011-10-19 13:50:00,27.47,27.49,27.46,27.47,56500.0,11.8366,11.8453,11.8323,11.8366,56500.0
2011-10-19 13:55:00,27.47,27.49,27.47,27.49,24200.0,11.8366,11.8453,11.8366,11.8453,24200.0
2011-10-19 14:00:00,27.49,27.51,27.47,27.48,69000.0,11.8453,11.8539,11.8366,11.8409,69000.0
2011-10-19 14:05:00,27.47,27.47,27.39,27.41,126400.0,11.8366,11.8366,11.8022,11.8108,126400.0
2011-10-19 14:10:00,27.42,27.43,27.38,27.38,81500.0,11.8151,11.8194,11.7979,11.7979,81500.0
2011-10-19 14:15:00,27.38,27.42,27.37,27.42,76900.0,11.7979,11.8151,11.7935,11.8151,76900.0
2011-10-19 14:20:00,27.42,27.42,27.36,27.37,149400.0,11.8151,11.8151,11.7892,11.7935,149400.0
2011-10-19 14:25:00,27.36,27.39,27.36,27.37,79600.0,11.7892,11.8022,11.7892,11.7935,79600.0
2011-10-19 14:30:00,27.38,27.38,27.32,27.34,146000.0,11.7979,11.7979,11.772,11.7806,146000.0
2011-10-19 14:35:00,27.34,27.36,27.32,27.32,62000.0,11.7806,11.7892,11.772,11.772,62000.0
2011-10-19 14:40:00,27.32,27.35,27.31,27.34,97000.0,11.772,11.7849,11.7677,11.7806,97000.0
2011-10-19 14:45:00,27.35,27.35,27.31,27.33,122600.0,11.7849,11.7849,11.7677,11.7763,122600.0
2011-10-19 14:50:00,27.32,27.33,27.28,27.28,134300.0,11.772,11.7763,11.7548,11.7548,134300.0
2011-10-19 14:55:00,27.28,27.28,27.25,27.26,89400.0,11.7548,11.7548,11.7418,11.7461,89400.0
2011-10-19 15:00:00,27.26,27.28,27.25,27.25,117900.0,11.7461,11.7548,11.7418,11.7418,117900.0
2011-10-19 15:05:00,27.26,27.33,27.25,27.3,138700.0,11.7461,11.7763,11.7418,11.7634,138700.0
2011-10-19 15:10:00,27.3,27.33,27.27,27.3,130500.0,11.7634,11.7763,11.7505,11.7634,130500.0
2011-10-19 15:15:00,27.3,27.34,27.29,27.31,100900.0,11.7634,11.7806,11.7591,11.7677,100900.0
2011-10-19 15:20:00,27.31,27.33,27.3,27.33,80200.0,11.7677,11.7763,11.7634,11.7763,80200.0
2011-10-19 15:25:00,27.33,27.33,27.27,27.29,103000.0,11.7763,11.7763,11.7505,11.7591,103000.0
2011-10-19 15:30:00,27.29,27.33,27.27,27.32,148300.0,11.7591,11.7763,11.7505,11.772,148300.0
2011-10-19 15:35:00,27.31,27.32,27.25,27.28,148400.0,11.7677,11.772,11.7418,11.7548,148400.0
2011-10-19 15:40:00,27.27,27.32,27.22,27.3,290900.0,11.7505,11.772,11.7289,11.7634,290900.0
2011-10-19 15:45:00,27.31,27.33,27.27,27.31,322500.0,11.7677,11.7763,11.7505,11.7677,322500.0
2011-10-19 15:50:00,27.32,27.33,27.28,27.31,312400.0,11.772,11.7763,11.7548,11.7677,312400.0
2011-10-19 15:55:00,27.31,27.32,27.3,27.32,422100.0,11.7677,11.772,11.7634,11.772,422100.0
2011-10-20 09:30:00,27.44,27.55,27.44,27.52,205000.0,11.8237,11.8711,11.8237,11.8582,205000.0
2011-10-20 09:35:00,27.52,27.62,27.51,27.61,280100.0,11.8582,11.9013,11.8539,11.897,280100.0
2011-10-20 09:40:00,27.61,27.67,27.59,27.64,188300.0,11.897,11.9228,11.8883,11.9099,188300.0
2011-10-20 09:45:00,27.63,27.72,27.62,27.72,309200.0,11.9056,11.9444,11.9013,11.9444,309200.0
2011-10-20 09:50:00,27.72,27.72,27.66,27.68,209900.0,11.9444,11.9444,11.9185,11.9271,209900.0
2011-10-20 09:55:00,27.68,27.69,27.65,27.68,131100.0,11.9271,11.9314,11.9142,11.9271,131100.0
2011-10-20 10:00:00,27.69,27.81,27.69,27.79,307200.0,11.9314,11.9831,11.9314,11.9745,307200.0
2011-10-20 10:05:00,27.79,27.79,27.67,27.72,228400.0,11.9745,11.9745,11.9228,11.9444,228400.0
2011-10-20 10:10:00,27.73,27.75,27.69,27.73,124200.0,11.9487,11.9573,11.9314,11.9487,124200.0
2011-10-20 10:15:00,27.73,27.74,27.55,27.56,325500.0,11.9487,11.953,11.8711,11.8754,325500.0
2011-10-20 10:20:00,27.56,27.62,27.54,27.56,120600.0,11.8754,11.9013,11.8668,11.8754,120600.0
2011-10-20 10:25:00,27.55,27.59,27.5,27.57,133700.0,11.8711,11.8883,11.8496,11.8797,133700.0
2011-10-20 10:30:00,27.57,27.58,27.52,27.54,226200.0,11.8797,11.884,11.8582,11.8668,226200.0
2011-10-20 10:35:00,27.55,27.61,27.53,27.59,83300.0,11.8711,11.897,11.8625,11.8883,83300.0
2011-10-20 10:40:00,27.6,27.62,27.55,27.62,123100.0,11.8926,11.9013,11.8711,11.9013,123100.0
2011-10-20 10:45:00,27.62,27.65,27.6,27.64,89300.0,11.9013,11.9142,11.8926,11.9099,89300.0
2011-10-20 10:50:00,27.64,27.66,27.61,27.62,125300.0,11.9099,11.9185,11.897,11.9013,125300.0
2011-10-20 10:55:00,27.61,27.62,27.56,27.56,89600.0,11.897,11.9013,11.8754,11.8754,89600.0
2011-10-20 11:00:00,27.56,27.6,27.52,27.59,177900.0,11.8754,11.8926,11.8582,11.8883,177900.0
2011-10-20 11:05:00,27.6,27.66,27.59,27.65,135600.0,11.8926,11.9185,11.8883,11.9142,135600.0
2011-10-20 11:10:00,27.64,27.68,27.64,27.67,127700.0,11.9099,11.9271,11.9099,11.9228,127700.0
2011-10-20 11:15:00,27.67,27.67,27.63,27.64,117400.0,11.9228,11.9228,11.9056,11.9099,117400.0
2011-10-20 11:20:00,27.65,27.69,27.64,27.67,69500.0,11.9142,11.9314,11.9099,11.9228,69500.0
2011-10-20 11:25:00,27.67,27.67,27.62,27.66,98900.0,11.9228,11.9228,11.9013,11.9185,98900.0
2011-10-20 11:30:00,27.67,27.69,27.66,27.67,188800.0,11.9228,11.9314,11.9185,11.9228,188800.0
2011-10-20 11:35:00,27.67,27.71,27.62,27.62,213100.0,11.9228,11.94,11.9013,11.9013,213100.0
2011-10-20 11:40:00,27.62,27.64,27.59,27.61,80000.0,11.9013,11.9099,11.8883,11.897,80000.0
2011-10-20 11:45:00,27.62,27.62,27.55,27.57,60400.0,11.9013,11.9013,11.8711,11.8797,60400.0
2011-10-20 11:50:00,27.57,27.57,27.52,27.53,118600.0,11.8797,11.8797,11.8582,11.8625,118600.0
2011-10-20 11:55:00,27.52,27.53,27.47,27.52,140400.0,11.8582,11.8625,11.8366,11.8582,140400.0
2011-10-20 12:00:00,27.52,27.52,27.49,27.49,88500.0,11.8582,11.8582,11.8453,11.8453,88500.0
2011-10-20 12:05:00,27.5,27.51,27.43,27.44,116700.0,11.8496,11.8539,11.8194,11.8237,116700.0
2011-10-20 12:10:00,27.44,27.47,27.43,27.47,67400.0,11.8237,11.8366,11.8194,11.8366,67400.0
2011-10-20 12:15:00,27.46,27.49,27.43,27.43,112300.0,11.8323,11.8453,11.8194,11.8194,112300.0
2011-10-20 12:20:00,27.44,27.45,27.4,27.43,148200.0,11.8237,11.828,11.8065,11.8194,148200.0
2011-10-20 12:25:00,27.43,27.43,27.37,27.38,72900.0,11.8194,11.8194,11.7935,11.7979,72900.0
2011-10-20 12:30:00,27.37,27.41,27.37,27.39,69400.0,11.7935,11.8108,11.7935,11.8022,69400.0
2011-10-20 12:35:00,27.39,27.39,27.35,27.36,126600.0,11.8022,11.8022,11.7849,11.7892,126600.0
2011-10-20 12:40:00,27.36,27.4,27.35,27.39,93600.0,11.7892,11.8065,11.7849,11.8022,93600.0
2011-10-20 12:45:00,27.39,27.41,27.38,27.4,49100.0,11.8022,11.8108,11.7979,11.8065,49100.0
2011-10-20 12:50:00,27.4,27.43,27.39,27.42,53700.0,11.8065,11.8194,11.8022,11.8151,53700.0
2011-10-20 12:55:00,27.43,27.48,27.42,27.47,79500.0,11.8194,11.8409,11.8151,11.8366,79500.0
2011-10-20 13:00:00,27.47,27.48,27.46,27.47,87500.0,11.8366,11.8409,11.8323,11.8366,87500.0
2011-10-20 13:05:00,27.48,27.51,27.46,27.47,88100.0,11.8409,11.8539,11.8323,11.8366,88100.0
2011-10-20 13:10:00,27.47,27.48,27.43,27.43,61700.0,11.8366,11.8409,11.8194,11.8194,61700.0
2011-10-20 13:15:00,27.44,27.48,27.42,27.46,101900.0,11.8237,11.8409,11.8151,11.8323,101900.0
2011-10-20 13:20:00,27.46,27.51,27.44,27.5,80000.0,11.8323,11.8539,11.8237,11.8496,80000.0
2011-10-20 13:25:00,27.49,27.54,27.46,27.47,76300.0,11.8453,11.8668,11.8323,11.8366,76300.0
2011-10-20 13:30:00,27.48,27.48,27.41,27.42,162100.0,11.8409,11.8409,11.8108,11.8151,162100.0
2011-10-20 13:35:00,27.42,27.43,27.38,27.4,89700.0,11.8151,11.8194,11.7979,11.8065,89700.0
2011-10-20 13:40:00,27.4,27.41,27.37,27.38,65700.0,11.8065,11.8108,11.7935,11.7979,65700.0
2011-10-20 13:45:00,27.38,27.45,27.38,27.42,214100.0,11.7979,11.828,11.7979,11.8151,214100.0
2011-10-20 13:50:00,27.42,27.45,27.39,27.4,135100.0,11.8151,11.828,11.8022,11.8065,135100.0
2011-10-20 13:55:00,27.39,27.4,27.36,27.36,88300.0,11.8022,11.8065,11.7892,11.7892,88300.0
2011-10-20 14:00:00,27.36,27.39,27.34,27.35,175700.0,11.7892,11.8022,11.7806,11.7849,175700.0
2011-10-20 14:05:00,27.34,27.36,27.32,27.33,87600.0,11.7806,11.7892,11.772,11.7763,87600.0
2011-10-20 14:10:00,27.32,27.34,27.3,27.32,68700.0,11.772,11.7806,11.7634,11.772,68700.0
2011-10-20 14:15:00,27.32,27.34,27.31,27.34,79400.0,11.772,11.7806,11.7677,11.7806,79400.0
2011-10-20 14:20:00,27.33,27.35,27.31,27.35,145400.0,11.7763,11.7849,11.7677,11.7849,145400.0
2011-10-20 14:25:00,27.35,27.35,27.31,27.33,54700.0,11.7849,11.7849,11.7677,11.7763,54700.0
2011-10-20 14:30:00,27.32,27.34,27.31,27.33,180300.0,11.772,11.7806,11.7677,11.7763,180300.0
2011-10-20 14:35:00,27.33,27.34,27.32,27.34,385900.0,11.7763,11.7806,11.772,11.7806,385900.0
2011-10-20 14:40:00,27.34,27.35,27.31,27.32,311000.0,11.7806,11.7849,11.7677,11.772,311000.0
2011-10-20 14:45:00,27.32,27.34,27.31,27.33,217300.0,11.772,11.7806,11.7677,11.7763,217300.0
2011-10-20 14:50:00,27.34,27.36,27.32,27.32,168300.0,11.7806,11.7892,11.772,11.772,168300.0
2011-10-20 14:55:00,27.32,27.33,27.3,27.32,109400.0,11.772,11.7763,11.7634,11.772,109400.0
2011-10-20 15:00:00,27.32,27.33,27.32,27.33,42200.0,11.772,11.7763,11.772,11.7763,42200.0
2011-10-20 15:05:00,27.32,27.33,27.32,27.32,87500.0,11.772,11.7763,11.772,11.772,87500.0
2011-10-20 15:10:00,27.33,27.33,27.32,27.33,139200.0,11.7763,11.7763,11.772,11.7763,139200.0
2011-10-20 15:15:00,27.33,27.34,27.32,27.33,164600.0,11.7763,11.7806,11.772,11.7763,164600.0
2011-10-20 15:20:00,27.33,27.33,27.27,27.29,137900.0,11.7763,11.7763,11.7505,11.7591,137900.0
2011-10-20 15:25:00,27.3,27.3,27.28,27.28,81500.0,11.7634,11.7634,11.7548,11.7548,81500.0
2011-10-20 15:30:00,27.29,27.29,27.25,27.27,238100.0,11.7591,11.7591,11.7418,11.7505,238100.0
2011-10-20 15:35:00,27.26,27.28,27.23,27.24,154300.0,11.7461,11.7548,11.7332,11.7375,154300.0
2011-10-20 15:40:00,27.23,27.26,27.23,27.25,296500.0,11.7332,11.7461,11.7332,11.7418,296500.0
2011-10-20 15:45:00,27.25,27.29,27.24,27.27,423100.0,11.7418,11.7591,11.7375,11.7505,423100.0
2011-10-20 15:50:00,27.28,27.28,27.23,27.26,358100.0,11.7548,11.7548,11.7332,11.7461,358100.0
2011-10-20 15:55:00,27.26,27.27,27.23,27.24,554700.0,11.7461,11.7505,11.7332,11.7375,554700.0
2011-10-21 09:30:00,27.53,27.63,27.43,27.43,1860100.0,11.8625,11.9056,11.8194,11.8194,1860100.0
2011-10-21 09:35:00,27.43,27.5,27.37,27.49,261900.0,11.8194,11.8496,11.7935,11.8453,261900.0
2011-10-21 09:40:00,27.5,27.55,27.46,27.49,323000.0,11.8496,11.8711,11.8323,11.8453,323000.0
2011-10-21 09:45:00,27.49,27.54,27.48,27.51,190800.0,11.8453,11.8668,11.8409,11.8539,190800.0
2011-10-21 09:50:00,27.51,27.52,27.46,27.5,141000.0,11.8539,11.8582,11.8323,11.8496,141000.0
2011-10-21 09:55:00,27.51,27.51,27.46,27.47,103400.0,11.8539,11.8539,11.8323,11.8366,103400.0
2011-10-21 10:00:00,27.48,27.5,27.42,27.42,245400.0,11.8409,11.8496,11.8151,11.8151,245400.0
2011-10-21 10:05:00,27.41,27.42,27.39,27.41,101900.0,11.8108,11.8151,11.8022,11.8108,101900.0
2011-10-21 10:10:00,27.41,27.41,27.4,27.41,55600.0,11.8108,11.8108,11.8065,11.8108,55600.0
2011-10-21 10:15:00,27.41,27.47,27.4,27.46,267300.0,11.8108,11.8366,11.8065,11.8323,267300.0
2011-10-21 10:20:00,27.46,27.49,27.45,27.48,152500.0,11.8323,11.8453,11.828,11.8409,152500.0
2011-10-21 10:25:00,27.48,27.54,27.48,27.54,146100.0,11.8409,11.8668,11.8409,11.8668,146100.0
2011-10-21 10:30:00,27.54,27.55,27.51,27.51,169300.0,11.8668,11.8711,11.8539,11.8539,169300.0
2011-10-21 10:35:00,27.52,27.55,27.51,27.52,215800.0,11.8582,11.8711,11.8539,11.8582,215800.0
2011-10-21 10:40:00,27.52,27.53,27.48,27.49,205400.0,11.8582,11.8625,11.8409,11.8453,205400.0
2011-10-21 10:45:00,27.49,27.5,27.45,27.49,103800.0,11.8453,11.8496,11.828,11.8453,103800.0
2011-10-21 10:50:00,27.49,27.49,27.43,27.48,169800.0,11.8453,11.8453,11.8194,11.8409,169800.0
2011-10-21 10:55:00,27.47,27.51,27.47,27.51,108200.0,11.8366,11.8539,11.8366,11.8539,108200.0
2011-10-21 11:00:00,27.51,27.52,27.46,27.5,237700.0,11.8539,11.8582,11.8323,11.8496,237700.0
2011-10-21 11:05:00,27.5,27.51,27.48,27.48,90500.0,11.8496,11.8539,11.8409,11.8409,90500.0
2011-10-21 11:10:00,27.49,27.51,27.48,27.48,171100.0,11.8453,11.8539,11.8409,11.8409,171100.0
2011-10-21 11:15:00,27.47,27.52,27.46,27.5,204700.0,11.8366,11.8582,11.8323,11.8496,204700.0
2011-10-21 11:20:00,27.5,27.51,27.46,27.51,224500.0,11.8496,11.8539,11.8323,11.8539,224500.0
2011-10-21 11:25:00,27.5,27.5,27.47,27.5,72300.0,11.8496,11.8496,11.8366,11.8496,72300.0
2011-10-21 11:30:00,27.49,27.51,27.47,27.48,157900.0,11.8453,11.8539,11.8366,11.8409,157900.0
2011-10-21 11:35:00,27.48,27.5,27.47,27.5,80400.0,11.8409,11.8496,11.8366,11.8496,80400.0
2011-10-21 11:40:00,27.5,27.51,27.48,27.5,293900.0,11.8496,11.8539,11.8409,11.8496,293900.0
2011-10-21 11:45:00,27.51,27.51,27.5,27.51,43200.0,11.8539,11.8539,11.8496,11.8539,43200.0
2011-10-21 11:50:00,27.5,27.52,27.48,27.48,164300.0,11.8496,11.8582,11.8409,11.8409,164300.0
2011-10-21 11:55:00,27.49,27.51,27.47,27.49,161200.0,11.8453,11.8539,11.8366,11.8453,161200.0
2011-10-21 12:00:00,27.49,27.5,27.48,27.5,54200.0,11.8453,11.8496,11.8409,11.8496,54200.0
2011-10-21 12:05:00,27.49,27.53,27.49,27.49,136200.0,11.8453,11.8625,11.8453,11.8453,136200.0
2011-10-21 12:10:00,27.49,27.51,27.49,27.49,120600.0,11.8453,11.8539,11.8453,11.8453,120600.0
2011-10-21 12:15:00,27.49,27.5,27.44,27.44,191100.0,11.8453,11.8496,11.8237,11.8237,191100.0
2011-10-21 12:20:00,27.44,27.47,27.42,27.46,133800.0,11.8237,11.8366,11.8151,11.8323,133800.0
2011-10-21 12:25:00,27.47,27.5,27.46,27.49,39100.0,11.8366,11.8496,11.8323,11.8453,39100.0
2011-10-21 12:30:00,27.49,27.5,27.48,27.5,77700.0,11.8453,11.8496,11.8409,11.8496,77700.0
2011-10-21 12:35:00,27.49,27.5,27.44,27.45,102900.0,11.8453,11.8496,11.8237,11.828,102900.0
2011-10-21 12:40:00,27.45,27.51,27.45,27.49,191100.0,11.828,11.8539,11.828,11.8453,191100.0
2011-10-21 12:45:00,27.49,27.51,27.48,27.49,117000.0,11.8453,11.8539,11.8409,11.8453,117000.0
2011-10-21 12:50:00,27.5,27.52,27.49,27.5,111000.0,11.8496,11.8582,11.8453,11.8496,111000.0
2011-10-21 12:55:00,27.5,27.51,27.49,27.5,58900.0,11.8496,11.8539,11.8453,11.8496,58900.0
2011-10-21 13:00:00,27.5,27.51,27.46,27.48,189800.0,11.8496,11.8539,11.8323,11.8409,189800.0
2011-10-21 13:05:00,27.48,27.5,27.47,27.47,92300.0,11.8409,11.8496,11.8366,11.8366,92300.0
2011-10-21 13:10:00,27.48,27.49,27.42,27.42,161100.0,11.8409,11.8453,11.8151,11.8151,161100.0
2011-10-21 13:15:00,27.42,27.45,27.4,27.41,109300.0,11.8151,11.828,11.8065,11.8108,109300.0
2011-10-21 13:20:00,27.41,27.43,27.4,27.43,106300.0,11.8108,11.8194,11.8065,11.8194,106300.0
2011-10-21 13:25:00,27.42,27.43,27.37,27.38,97600.0,11.8151,11.8194,11.7935,11.7979,97600.0
2011-10-21 13:30:00,27.38,27.39,27.37,27.37,86100.0,11.7979,11.8022,11.7935,11.7935,86100.0
2011-10-21 13:35:00,27.37,27.39,27.36,27.38,98200.0,11.7935,11.8022,11.7892,11.7979,98200.0
2011-10-21 13:40:00,27.38,27.4,27.35,27.38,115400.0,11.7979,11.8065,11.7849,11.7979,115400.0
2011-10-21 13:45:00,27.39,27.42,27.38,27.41,82600.0,11.8022,11.8151,11.7979,11.8108,82600.0
2011-10-21 13:50:00,27.41,27.42,27.37,27.37,78400.0,11.8108,11.8151,11.7935,11.7935,78400.0
2011-10-21 13:55:00,27.37,27.38,27.34,27.36,113700.0,11.7935,11.7979,11.7806,11.7892,113700.0
2011-10-21 14:00:00,27.36,27.37,27.32,27.36,171400.0,11.7892,11.7935,11.772,11.7892,171400.0
2011-10-21 14:05:00,27.36,27.39,27.36,27.38,141300.0,11.7892,11.8022,11.7892,11.7979,141300.0
2011-10-21 14:10:00,27.37,27.37,27.35,27.35,95500.0,11.7935,11.7935,11.7849,11.7849,95500.0
2011-10-21 14:15:00,27.35,27.38,27.35,27.37,69900.0,11.7849,11.7979,11.7849,11.7935,69900.0
2011-10-21 14:20:00,27.36,27.37,27.33,27.34,113900.0,11.7892,11.7935,11.7763,11.7806,113900.0
2011-10-21 14:25:00,27.34,27.35,27.33,27.33,139100.0,11.7806,11.7849,11.7763,11.7763,139100.0
2011-10-21 14:30:00,27.33,27.35,27.32,27.34,147100.0,11.7763,11.7849,11.772,11.7806,147100.0
2011-10-21 14:35:00,27.35,27.37,27.34,27.35,223100.0,11.7849,11.7935,11.7806,11.7849,223100.0
2011-10-21 14:40:00,27.34,27.37,27.34,27.35,188900.0,11.7806,11.7935,11.7806,11.7849,188900.0
2011-10-21 14:45:00,27.34,27.36,27.34,27.35,117800.0,11.7806,11.7892,11.7806,11.7849,117800.0
2011-10-21 14:50:00,27.34,27.36,27.34,27.35,108900.0,11.7806,11.7892,11.7806,11.7849,108900.0
2011-10-21 14:55:00,27.34,27.36,27.34,27.36,113700.0,11.7806,11.7892,11.7806,11.7892,113700.0
2011-10-21 15:00:00,27.36,27.39,27.35,27.38,131200.0,11.7892,11.8022,11.7849,11.7979,131200.0
2011-10-21 15:05:00,27.37,27.39,27.37,27.37,154100.0,11.7935,11.8022,11.7935,11.7935,154100.0
2011-10-21 15:10:00,27.37,27.39,27.36,27.37,169500.0,11.7935,11.8022,11.7892,11.7935,169500.0
2011-10-21 15:15:00,27.37,27.4,27.36,27.38,194100.0,11.7935,11.8065,11.7892,11.7979,194100.0
2011-10-21 15:20:00,27.37,27.4,27.37,27.39,157400.0,11.7935,11.8065,11.7935,11.8022,157400.0
2011-10-21 15:25:00,27.4,27.4,27.37,27.38,90500.0,11.8065,11.8065,11.7935,11.7979,90500.0
2011-10-21 15:30:00,27.39,27.39,27.37,27.37,156700.0,11.8022,11.8022,11.7935,11.7935,156700.0
2011-10-21 15:35:00,27.37,27.38,27.32,27.32,217700.0,11.7935,11.7979,11.772,11.772,217700.0
2011-10-21 15:40:00,27.32,27.35,27.31,27.35,312400.0,11.772,11.7849,11.7677,11.7849,312400.0
2011-10-21 15:45:00,27.34,27.4,27.33,27.4,244400.0,11.7806,11.8065,11.7763,11.8065,244400.0
2011-10-21 15:50:00,27.39,27.48,27.38,27.48,432900.0,11.8022,11.8409,11.7979,11.8409,432900.0
2011-10-21 15:55:00,27.48,27.49,27.43,27.48,893300.0,11.8409,11.8453,11.8194,11.8409,893300.0
2011-10-24 09:30:00,27.53,27.54,27.3,27.3,310100.0,11.8625,11.8668,11.7634,11.7634,310100.0
2011-10-24 09:35:00,27.31,27.34,27.23,27.3,248900.0,11.7677,11.7806,11.7332,11.7634,248900.0
2011-10-24 09:40:00,27.31,27.33,27.21,27.29,211500.0,11.7677,11.7763,11.7246,11.7591,211500.0
2011-10-24 09:45:00,27.29,27.3,27.21,27.28,178800.0,11.7591,11.7634,11.7246,11.7548,178800.0
2011-10-24 09:50:00,27.27,27.33,27.27,27.3,126200.0,11.7505,11.7763,11.7505,11.7634,126200.0
2011-10-24 09:55:00,27.31,27.31,27.2,27.24,147900.0,11.7677,11.7677,11.7203,11.7375,147900.0
2011-10-24 10:00:00,27.25,27.31,27.24,27.3,142400.0,11.7418,11.7677,11.7375,11.7634,142400.0
2011-10-24 10:05:00,27.3,27.33,27.25,27.26,149800.0,11.7634,11.7763,11.7418,11.7461,149800.0
2011-10-24 10:10:00,27.26,27.31,27.25,27.29,217000.0,11.7461,11.7677,11.7418,11.7591,217000.0
2011-10-24 10:15:00,27.29,27.35,27.29,27.33,109600.0,11.7591,11.7849,11.7591,11.7763,109600.0
2011-10-24 10:20:00,27.33,27.37,27.32,27.33,103200.0,11.7763,11.7935,11.772,11.7763,103200.0
2011-10-24 10:25:00,27.32,27.34,27.28,27.31,126300.0,11.772,11.7806,11.7548,11.7677,126300.0
2011-10-24 10:30:00,27.31,27.31,27.25,27.27,159300.0,11.7677,11.7677,11.7418,11.7505,159300.0
2011-10-24 10:35:00,27.28,27.3,27.25,27.29,120800.0,11.7548,11.7634,11.7418,11.7591,120800.0
2011-10-24 10:40:00,27.29,27.31,27.28,27.28,94100.0,11.7591,11.7677,11.7548,11.7548,94100.0
2011-10-24 10:45:00,27.29,27.33,27.28,27.32,78300.0,11.7591,11.7763,11.7548,11.772,78300.0
2011-10-24 10:50:00,27.32,27.32,27.27,27.28,89300.0,11.772,11.772,11.7505,11.7548,89300.0
2011-10-24 10:55:00,27.28,27.29,27.27,27.28,117100.0,11.7548,11.7591,11.7505,11.7548,117100.0
2011-10-24 11:00:00,27.28,27.32,27.26,27.27,169200.0,11.7548,11.772,11.7461,11.7505,169200.0
2011-10-24 11:05:00,27.28,27.33,27.28,27.33,180200.0,11.7548,11.7763,11.7548,11.7763,180200.0
2011-10-24 11:10:00,27.33,27.33,27.28,27.29,97400.0,11.7763,11.7763,11.7548,11.7591,97400.0
2011-10-24 11:15:00,27.28,27.29,27.26,27.29,97200.0,11.7548,11.7591,11.7461,11.7591,97200.0
2011-10-24 11:20:00,27.29,27.31,27.28,27.31,115900.0,11.7591,11.7677,11.7548,11.7677,115900.0
2011-10-24 11:25:00,27.3,27.32,27.3,27.3,168700.0,11.7634,11.772,11.7634,11.7634,168700.0
2011-10-24 11:30:00,27.3,27.32,27.25,27.26,221500.0,11.7634,11.772,11.7418,11.7461,221500.0
2011-10-24 11:35:00,27.26,27.31,27.25,27.3,129900.0,11.7461,11.7677,11.7418,11.7634,129900.0
2011-10-24 11:40:00,27.29,27.3,27.25,27.29,85000.0,11.7591,11.7634,11.7418,11.7591,85000.0
2011-10-24 11:45:00,27.29,27.34,27.28,27.28,177700.0,11.7591,11.7806,11.7548,11.7548,177700.0
2011-10-24 11:50:00,27.28,27.31,27.26,27.31,129100.0,11.7548,11.7677,11.7461,11.7677,129100.0
2011-10-24 11:55:00,27.31,27.37,27.3,27.35,220300.0,11.7677,11.7935,11.7634,11.7849,220300.0
2011-10-24 12:00:00,27.36,27.36,27.32,27.34,240200.0,11.7892,11.7892,11.772,11.7806,240200.0
2011-10-24 12:05:00,27.34,27.38,27.33,27.38,111800.0,11.7806,11.7979,11.7763,11.7979,111800.0
2011-10-24 12:10:00,27.38,27.42,27.37,27.4,130900.0,11.7979,11.8151,11.7935,11.8065,130900.0
2011-10-24 12:15:00,27.4,27.4,27.36,27.4,114100.0,11.8065,11.8065,11.7892,11.8065,114100.0
2011-10-24 12:20:00,27.39,27.42,27.39,27.42,63500.0,11.8022,11.8151,11.8022,11.8151,63500.0
2011-10-24 12:25:00,27.42,27.44,27.42,27.44,65900.0,11.8151,11.8237,11.8151,11.8237,65900.0
2011-10-24 12:30:00,27.44,27.47,27.42,27.43,125700.0,11.8237,11.8366,11.8151,11.8194,125700.0
2011-10-24 12:35:00,27.43,27.43,27.39,27.39,62900.0,11.8194,11.8194,11.8022,11.8022,62900.0
2011-10-24 12:40:00,27.4,27.41,27.39,27.39,53900.0,11.8065,11.8108,11.8022,11.8022,53900.0
2011-10-24 12:45:00,27.4,27.4,27.35,27.37,131500.0,11.8065,11.8065,11.7849,11.7935,131500.0
2011-10-24 12:50:00,27.37,27.42,27.37,27.41,69500.0,11.7935,11.8151,11.7935,11.8108,69500.0
2011-10-24 12:55:00,27.41,27.43,27.39,27.41,101900.0,11.8108,11.8194,11.8022,11.8108,101900.0
2011-10-24 13:00:00,27.41,27.42,27.38,27.38,73900.0,11.8108,11.8151,11.7979,11.7979,73900.0
2011-10-24 13:05:00,27.39,27.42,27.38,27.39,84800.0,11.8022,11.8151,11.7979,11.8022,84800.0
2011-10-24 13:10:00,27.39,27.42,27.39,27.41,51500.0,11.8022,11.8151,11.8022,11.8108,51500.0
2011-10-24 13:15:00,27.4,27.41,27.4,27.4,238700.0,11.8065,11.8108,11.8065,11.8065,238700.0
2011-10-24 13:20:00,27.41,27.41,27.38,27.4,45300.0,11.8108,11.8108,11.7979,11.8065,45300.0
2011-10-24 13:25:00,27.39,27.42,27.39,27.42,87600.0,11.8022,11.8151,11.8022,11.8151,87600.0
2011-10-24 13:30:00,27.42,27.42,27.41,27.41,56800.0,11.8151,11.8151,11.8108,11.8108,56800.0
2011-10-24 13:35:00,27.41,27.42,27.38,27.39,59800.0,11.8108,11.8151,11.7979,11.8022,59800.0
2011-10-24 13:40:00,27.38,27.41,27.36,27.36,181300.0,11.7979,11.8108,11.7892,11.7892,181300.0
2011-10-24 13:45:00,27.36,27.42,27.36,27.39,168800.0,11.7892,11.8151,11.7892,11.8022,168800.0
2011-10-24 13:50:00,27.39,27.41,27.39,27.4,100400.0,11.8022,11.8108,11.8022,11.8065,100400.0
2011-10-24 13:55:00,27.4,27.4,27.35,27.36,77500.0,11.8065,11.8065,11.7849,11.7892,77500.0
2011-10-24 14:00:00,27.35,27.38,27.35,27.38,77700.0,11.7849,11.7979,11.7849,11.7979,77700.0
2011-10-24 14:05:00,27.38,27.38,27.37,27.37,49100.0,11.7979,11.7979,11.7935,11.7935,49100.0
2011-10-24 14:10:00,27.37,27.38,27.36,27.36,51200.0,11.7935,11.7979,11.7892,11.7892,51200.0
2011-10-24 14:15:00,27.36,27.37,27.32,27.35,143400.0,11.7892,11.7935,11.772,11.7849,143400.0
2011-10-24 14:20:00,27.35,27.37,27.34,27.37,56300.0,11.7849,11.7935,11.7806,11.7935,56300.0
2011-10-24 14:25:00,27.37,27.39,27.36,27.39,78600.0,11.7935,11.8022,11.7892,11.8022,78600.0
2011-10-24 14:30:00,27.39,27.39,27.37,27.39,81000.0,11.8022,11.8022,11.7935,11.8022,81000.0
2011-10-24 14:35:00,27.39,27.4,27.38,27.4,61700.0,11.8022,11.8065,11.7979,11.8065,61700.0
2011-10-24 14:40:00,27.4,27.4,27.37,27.38,101600.0,11.8065,11.8065,11.7935,11.7979,101600.0
2011-10-24 14:45:00,27.38,27.38,27.36,27.36,97600.0,11.7979,11.7979,11.7892,11.7892,97600.0
2011-10-24 14:50:00,27.37,27.38,27.33,27.33,130600.0,11.7935,11.7979,11.7763,11.7763,130600.0
2011-10-24 14:55:00,27.33,27.34,27.31,27.33,179800.0,11.7763,11.7806,11.7677,11.7763,179800.0
2011-10-24 15:00:00,27.33,27.35,27.32,27.34,184800.0,11.7763,11.7849,11.772,11.7806,184800.0
2011-10-24 15:05:00,27.35,27.35,27.3,27.3,189800.0,11.7849,11.7849,11.7634,11.7634,189800.0
2011-10-24 15:10:00,27.31,27.31,27.27,27.3,117700.0,11.7677,11.7677,11.7505,11.7634,117700.0
2011-10-24 15:15:00,27.3,27.3,27.27,27.29,203800.0,11.7634,11.7634,11.7505,11.7591,203800.0
2011-10-24 15:20:00,27.29,27.3,27.27,27.28,123600.0,11.7591,11.7634,11.7505,11.7548,123600.0
2011-10-24 15:25:00,27.28,27.28,27.22,27.22,211600.0,11.7548,11.7548,11.7289,11.7289,211600.0
2011-10-24 15:30:00,27.22,27.26,27.22,27.26,209700.0,11.7289,11.7461,11.7289,11.7461,209700.0
2011-10-24 15:35:00,27.26,27.27,27.24,27.26,156200.0,11.7461,11.7505,11.7375,11.7461,156200.0
2011-10-24 15:40:00,27.26,27.3,27.25,27.3,195200.0,11.7461,11.7634,11.7418,11.7634,195200.0
2011-10-24 15:45:00,27.3,27.3,27.26,27.28,411300.0,11.7634,11.7634,11.7461,11.7548,411300.0
2011-10-24 15:50:00,27.28,27.28,27.23,27.24,310000.0,11.7548,11.7548,11.7332,11.7375,310000.0
2011-10-24 15:55:00,27.24,27.3,27.24,27.28,590500.0,11.7375,11.7634,11.7375,11.7548,590500.0
2011-10-25 09:30:00,27.16,27.3,27.11,27.21,445500.0,11.7031,11.7634,11.6815,11.7246,445500.0
2011-10-25 09:35:00,27.2,27.22,27.04,27.04,857200.0,11.7203,11.7289,11.6513,11.6513,857200.0
2011-10-25 09:40:00,27.05,27.08,26.81,26.84,806900.0,11.6557,11.6686,11.5522,11.5652,806900.0
2011-10-25 09:45:00,26.84,26.97,26.83,26.97,406500.0,11.5652,11.6212,11.5609,11.6212,406500.0
2011-10-25 09:50:00,26.97,27.01,26.95,27.0,195100.0,11.6212,11.6384,11.6126,11.6341,195100.0
2011-10-25 09:55:00,27.0,27.03,26.95,26.95,207100.0,11.6341,11.647,11.6126,11.6126,207100.0
2011-10-25 10:00:00,26.95,27.02,26.87,26.99,403700.0,11.6126,11.6427,11.5781,11.6298,403700.0
2011-10-25 10:05:00,27.0,27.05,26.97,27.04,255100.0,11.6341,11.6557,11.6212,11.6513,255100.0
2011-10-25 10:10:00,27.04,27.11,27.04,27.06,204200.0,11.6513,11.6815,11.6513,11.66,204200.0
2011-10-25 10:15:00,27.06,27.18,27.05,27.14,153700.0,11.66,11.7117,11.6557,11.6944,153700.0
2011-10-25 10:20:00,27.13,27.15,27.02,27.02,148600.0,11.6901,11.6987,11.6427,11.6427,148600.0
2011-10-25 10:25:00,27.02,27.05,27.01,27.01,90800.0,11.6427,11.6557,11.6384,11.6384,90800.0
2011-10-25 10:30:00,27.02,27.03,27.01,27.02,50500.0,11.6427,11.647,11.6384,11.6427,50500.0
2011-10-25 10:35:00,27.02,27.02,26.97,26.97,163900.0,11.6427,11.6427,11.6212,11.6212,163900.0
2011-10-25 10:40:00,26.97,26.99,26.95,26.96,174700.0,11.6212,11.6298,11.6126,11.6169,174700.0
2011-10-25 10:45:00,26.96,26.98,26.92,26.93,480400.0,11.6169,11.6255,11.5996,11.604,480400.0
2011-10-25 10:50:00,26.94,27.0,26.91,26.99,250600.0,11.6083,11.6341,11.5953,11.6298,250600.0
2011-10-25 10:55:00,26.99,27.0,26.97,26.99,160800.0,11.6298,11.6341,11.6212,11.6298,160800.0
2011-10-25 11:00:00,26.99,27.0,26.95,26.96,113900.0,11.6298,11.6341,11.6126,11.6169,113900.0
2011-10-25 11:05:00,26.95,26.96,26.88,26.88,155500.0,11.6126,11.6169,11.5824,11.5824,155500.0
2011-10-25 11:10:00,26.89,26.91,26.88,26.9,326500.0,11.5867,11.5953,11.5824,11.591,326500.0
2011-10-25 11:15:00,26.9,26.91,26.83,26.85,181400.0,11.591,11.5953,11.5609,11.5695,181400.0
2011-10-25 11:20:00,26.85,26.86,26.8,26.83,237100.0,11.5695,11.5738,11.5479,11.5609,237100.0
2011-10-25 11:25:00,26.83,26.87,26.83,26.86,69900.0,11.5609,11.5781,11.5609,11.5738,69900.0
2011-10-25 11:30:00,26.87,26.91,26.86,26.87,140800.0,11.5781,11.5953,11.5738,11.5781,140800.0
2011-10-25 11:35:00,26.86,26.89,26.84,26.85,240600.0,11.5738,11.5867,11.5652,11.5695,240600.0
2011-10-25 11:40:00,26.85,26.85,26.81,26.83,176000.0,11.5695,11.5695,11.5522,11.5609,176000.0
2011-10-25 11:45:00,26.83,26.86,26.81,26.84,119400.0,11.5609,11.5738,11.5522,11.5652,119400.0
2011-10-25 11:50:00,26.84,26.89,26.83,26.89,65100.0,11.5652,11.5867,11.5609,11.5867,65100.0
2011-10-25 11:55:00,26.89,26.9,26.88,26.89,71700.0,11.5867,11.591,11.5824,11.5867,71700.0
2011-10-25 12:00:00,26.89,26.9,26.88,26.9,45500.0,11.5867,11.591,11.5824,11.591,45500.0
2011-10-25 12:05:00,26.89,26.95,26.89,26.95,179600.0,11.5867,11.6126,11.5867,11.6126,179600.0
2011-10-25 12:10:00,26.94,27.0,26.94,27.0,216100.0,11.6083,11.6341,11.6083,11.6341,216100.0
2011-10-25 12:15:00,26.99,27.0,26.99,26.99,98600.0,11.6298,11.6341,11.6298,11.6298,98600.0
2011-10-25 12:20:00,27.0,27.0,26.97,26.99,87600.0,11.6341,11.6341,11.6212,11.6298,87600.0
2011-10-25 12:25:00,26.99,27.0,26.98,26.99,51900.0,11.6298,11.6341,11.6255,11.6298,51900.0
2011-10-25 12:30:00,27.0,27.0,26.98,26.99,71800.0,11.6341,11.6341,11.6255,11.6298,71800.0
2011-10-25 12:35:00,26.99,27.0,26.98,27.0,85400.0,11.6298,11.6341,11.6255,11.6341,85400.0
2011-10-25 12:40:00,27.0,27.0,26.99,27.0,70800.0,11.6341,11.6341,11.6298,11.6341,70800.0
2011-10-25 12:45:00,26.99,27.0,26.97,26.97,52400.0,11.6298,11.6341,11.6212,11.6212,52400.0
2011-10-25 12:50:00,26.97,27.0,26.97,26.99,67200.0,11.6212,11.6341,11.6212,11.6298,67200.0
2011-10-25 12:55:00,26.99,27.0,26.97,26.98,61500.0,11.6298,11.6341,11.6212,11.6255,61500.0
2011-10-25 13:00:00,26.98,27.0,26.98,27.0,52800.0,11.6255,11.6341,11.6255,11.6341,52800.0
2011-10-25 13:05:00,27.0,27.0,26.99,27.0,211000.0,11.6341,11.6341,11.6298,11.6341,211000.0
2011-10-25 13:10:00,27.0,27.0,26.97,26.98,53800.0,11.6341,11.6341,11.6212,11.6255,53800.0
2011-10-25 13:15:00,26.98,26.99,26.96,26.99,64700.0,11.6255,11.6298,11.6169,11.6298,64700.0
2011-10-25 13:20:00,26.99,27.0,26.98,27.0,59300.0,11.6298,11.6341,11.6255,11.6341,59300.0
2011-10-25 13:25:00,26.99,27.0,26.99,26.99,57400.0,11.6298,11.6341,11.6298,11.6298,57400.0
2011-10-25 13:30:00,26.99,27.0,26.98,26.99,76700.0,11.6298,11.6341,11.6255,11.6298,76700.0
2011-10-25 13:35:00,26.99,27.0,26.97,26.98,76900.0,11.6298,11.6341,11.6212,11.6255,76900.0
2011-10-25 13:40:00,26.98,26.99,26.97,26.98,55900.0,11.6255,11.6298,11.6212,11.6255,55900.0
2011-10-25 13:45:00,26.98,27.0,26.97,27.0,78600.0,11.6255,11.6341,11.6212,11.6341,78600.0
2011-10-25 13:50:00,27.0,27.07,27.0,27.06,213600.0,11.6341,11.6643,11.6341,11.66,213600.0
2011-10-25 13:55:00,27.07,27.1,27.07,27.1,109700.0,11.6643,11.6772,11.6643,11.6772,109700.0
2011-10-25 14:00:00,27.09,27.1,27.0,27.0,251600.0,11.6729,11.6772,11.6341,11.6341,251600.0
2011-10-25 14:05:00,27.0,27.03,26.99,27.02,132100.0,11.6341,11.647,11.6298,11.6427,132100.0
2011-10-25 14:10:00,27.03,27.03,26.98,26.98,79400.0,11.647,11.647,11.6255,11.6255,79400.0
2011-10-25 14:15:00,26.99,27.04,26.98,27.04,103600.0,11.6298,11.6513,11.6255,11.6513,103600.0
2011-10-25 14:20:00,27.04,27.07,27.02,27.07,78700.0,11.6513,11.6643,11.6427,11.6643,78700.0
2011-10-25 14:25:00,27.07,27.08,27.04,27.05,116600.0,11.6643,11.6686,11.6513,11.6557,116600.0
2011-10-25 14:30:00,27.05,27.07,27.02,27.05,99100.0,11.6557,11.6643,11.6427,11.6557,99100.0
2011-10-25 14:35:00,27.05,27.08,27.04,27.06,87700.0,11.6557,11.6686,11.6513,11.66,87700.0
2011-10-25 14:40:00,27.06,27.15,27.06,27.14,148600.0,11.66,11.6987,11.66,11.6944,148600.0
2011-10-25 14:45:00,27.14,27.15,27.13,27.14,92400.0,11.6944,11.6987,11.6901,11.6944,92400.0
2011-10-25 14:50:00,27.14,27.17,27.12,27.17,154600.0,11.6944,11.7074,11.6858,11.7074,154600.0
2011-10-25 14:55:00,27.16,27.2,27.16,27.19,105500.0,11.7031,11.7203,11.7031,11.716,105500.0
2011-10-25 15:00:00,27.2,27.23,27.19,27.23,216900.0,11.7203,11.7332,11.716,11.7332,216900.0
2011-10-25 15:05:00,27.23,27.23,27.18,27.18,103100.0,11.7332,11.7332,11.7117,11.7117,103100.0
2011-10-25 15:10:00,27.19,27.19,27.1,27.11,101100.0,11.716,11.716,11.6772,11.6815,101100.0
2011-10-25 15:15:00,27.11,27.14,27.1,27.1,109000.0,11.6815,11.6944,11.6772,11.6772,109000.0
2011-10-25 15:20:00,27.11,27.11,27.05,27.07,171600.0,11.6815,11.6815,11.6557,11.6643,171600.0
2011-10-25 15:25:00,27.07,27.09,27.05,27.09,182900.0,11.6643,11.6729,11.6557,11.6729,182900.0
2011-10-25 15:30:00,27.08,27.14,27.08,27.12,216700.0,11.6686,11.6944,11.6686,11.6858,216700.0
2011-10-25 15:35:00,27.12,27.12,27.08,27.1,180500.0,11.6858,11.6858,11.6686,11.6772,180500.0
2011-10-25 15:40:00,27.1,27.15,27.09,27.12,243200.0,11.6772,11.6987,11.6729,11.6858,243200.0
2011-10-25 15:45:00,27.11,27.12,27.03,27.05,224300.0,11.6815,11.6858,11.647,11.6557,224300.0
2011-10-25 15:50:00,27.05,27.06,26.99,27.0,349800.0,11.6557,11.66,11.6298,11.6341,349800.0
2011-10-25 15:55:00,26.99,27.03,26.97,27.03,611100.0,11.6298,11.647,11.6212,11.647,611100.0
2011-10-26 09:30:00,27.21,27.22,27.01,27.1,407300.0,11.7246,11.7289,11.6384,11.6772,407300.0
2011-10-26 09:35:00,27.1,27.1,26.91,26.91,204600.0,11.6772,11.6772,11.5953,11.5953,204600.0
2011-10-26 09:40:00,26.91,27.03,26.89,26.98,186500.0,11.5953,11.647,11.5867,11.6255,186500.0
2011-10-26 09:45:00,26.98,27.0,26.93,26.99,234000.0,11.6255,11.6341,11.604,11.6298,234000.0
2011-10-26 09:50:00,27.0,27.0,26.99,27.0,89600.0,11.6341,11.6341,11.6298,11.6341,89600.0
2011-10-26 09:55:00,27.0,27.06,26.94,26.98,439400.0,11.6341,11.66,11.6083,11.6255,439400.0
2011-10-26 10:00:00,26.98,27.0,26.96,26.97,252400.0,11.6255,11.6341,11.6169,11.6212,252400.0
2011-10-26 10:05:00,26.98,26.99,26.94,26.95,171100.0,11.6255,11.6298,11.6083,11.6126,171100.0
2011-10-26 10:10:00,26.94,26.96,26.93,26.94,188200.0,11.6083,11.6169,11.604,11.6083,188200.0
2011-10-26 10:15:00,26.95,26.96,26.94,26.96,114100.0,11.6126,11.6169,11.6083,11.6169,114100.0
2011-10-26 10:20:00,26.96,27.0,26.93,26.97,156100.0,11.6169,11.6341,11.604,11.6212,156100.0
2011-10-26 10:25:00,26.96,26.98,26.9,26.9,185100.0,11.6169,11.6255,11.591,11.591,185100.0
2011-10-26 10:30:00,26.9,26.91,26.85,26.85,172200.0,11.591,11.5953,11.5695,11.5695,172200.0
2011-10-26 10:35:00,26.85,26.86,26.82,26.85,189900.0,11.5695,11.5738,11.5566,11.5695,189900.0
2011-10-26 10:40:00,26.85,26.85,26.8,26.83,205000.0,11.5695,11.5695,11.5479,11.5609,205000.0
2011-10-26 10:45:00,26.82,26.93,26.82,26.85,244200.0,11.5566,11.604,11.5566,11.5695,244200.0
2011-10-26 10:50:00,26.85,26.88,26.82,26.87,123300.0,11.5695,11.5824,11.5566,11.5781,123300.0
2011-10-26 10:55:00,26.87,26.99,26.85,26.98,243300.0,11.5781,11.6298,11.5695,11.6255,243300.0
2011-10-26 11:00:00,26.99,27.0,26.98,27.0,213300.0,11.6298,11.6341,11.6255,11.6341,213300.0
2011-10-26 11:05:00,27.0,27.0,26.93,26.93,110600.0,11.6341,11.6341,11.604,11.604,110600.0
2011-10-26 11:10:00,26.93,26.95,26.89,26.9,175200.0,11.604,11.6126,11.5867,11.591,175200.0
2011-10-26 11:15:00,26.91,26.91,26.87,26.88,151900.0,11.5953,11.5953,11.5781,11.5824,151900.0
2011-10-26 11:20:00,26.88,26.92,26.86,26.91,79500.0,11.5824,11.5996,11.5738,11.5953,79500.0
2011-10-26 11:25:00,26.91,26.96,26.91,26.94,184700.0,11.5953,11.6169,11.5953,11.6083,184700.0
2011-10-26 11:30:00,26.94,26.95,26.9,26.91,102300.0,11.6083,11.6126,11.591,11.5953,102300.0
2011-10-26 11:35:00,26.9,26.91,26.89,26.89,52800.0,11.591,11.5953,11.5867,11.5867,52800.0
2011-10-26 11:40:00,26.89,26.96,26.89,26.95,90400.0,11.5867,11.6169,11.5867,11.6126,90400.0
2011-10-26 11:45:00,26.96,26.96,26.92,26.92,52400.0,11.6169,11.6169,11.5996,11.5996,52400.0
2011-10-26 11:50:00,26.93,26.94,26.91,26.94,40500.0,11.604,11.6083,11.5953,11.6083,40500.0
2011-10-26 11:55:00,26.93,26.97,26.93,26.96,51900.0,11.604,11.6212,11.604,11.6169,51900.0
2011-10-26 12:00:00,26.96,26.97,26.96,26.96,44700.0,11.6169,11.6212,11.6169,11.6169,44700.0
2011-10-26 12:05:00,26.96,26.97,26.92,26.92,71500.0,11.6169,11.6212,11.5996,11.5996,71500.0
2011-10-26 12:10:00,26.92,26.93,26.9,26.91,47000.0,11.5996,11.604,11.591,11.5953,47000.0
2011-10-26 12:15:00,26.9,26.91,26.89,26.9,64100.0,11.591,11.5953,11.5867,11.591,64100.0
2011-10-26 12:20:00,26.9,26.91,26.88,26.89,99800.0,11.591,11.5953,11.5824,11.5867,99800.0
2011-10-26 12:25:00,26.89,26.91,26.88,26.89,88900.0,11.5867,11.5953,11.5824,11.5867,88900.0
2011-10-26 12:30:00,26.89,26.91,26.88,26.91,69000.0,11.5867,11.5953,11.5824,11.5953,69000.0
2011-10-26 12:35:00,26.91,26.93,26.9,26.92,71300.0,11.5953,11.604,11.591,11.5996,71300.0
2011-10-26 12:40:00,26.92,26.95,26.91,26.95,48500.0,11.5996,11.6126,11.5953,11.6126,48500.0
2011-10-26 12:45:00,26.95,26.95,26.91,26.93,65200.0,11.6126,11.6126,11.5953,11.604,65200.0
2011-10-26 12:50:00,26.93,26.93,26.9,26.9,106900.0,11.604,11.604,11.591,11.591,106900.0
2011-10-26 12:55:00,26.9,26.91,26.9,26.91,67600.0,11.591,11.5953,11.591,11.5953,67600.0
2011-10-26 13:00:00,26.91,26.91,26.9,26.9,64000.0,11.5953,11.5953,11.591,11.591,64000.0
2011-10-26 13:05:00,26.9,26.91,26.85,26.86,153700.0,11.591,11.5953,11.5695,11.5738,153700.0
2011-10-26 13:10:00,26.86,26.89,26.86,26.89,97700.0,11.5738,11.5867,11.5738,11.5867,97700.0
2011-10-26 13:15:00,26.89,26.89,26.88,26.89,101700.0,11.5867,11.5867,11.5824,11.5867,101700.0
2011-10-26 13:20:00,26.89,26.92,26.88,26.9,115700.0,11.5867,11.5996,11.5824,11.591,115700.0
2011-10-26 13:25:00,26.9,26.91,26.88,26.89,158400.0,11.591,11.5953,11.5824,11.5867,158400.0
2011-10-26 13:30:00,26.9,27.0,26.89,27.0,426700.0,11.591,11.6341,11.5867,11.6341,426700.0
2011-10-26 13:35:00,27.0,27.0,26.97,26.98,223700.0,11.6341,11.6341,11.6212,11.6255,223700.0
2011-10-26 13:40:00,26.98,27.01,26.97,26.98,199900.0,11.6255,11.6384,11.6212,11.6255,199900.0
2011-10-26 13:45:00,26.98,27.07,26.97,27.03,137100.0,11.6255,11.6643,11.6212,11.647,137100.0
2011-10-26 13:50:00,27.03,27.09,26.98,27.01,224900.0,11.647,11.6729,11.6255,11.6384,224900.0
2011-10-26 13:55:00,27.01,27.09,26.98,27.08,154400.0,11.6384,11.6729,11.6255,11.6686,154400.0
2011-10-26 14:00:00,27.08,27.15,27.08,27.12,137400.0,11.6686,11.6987,11.6686,11.6858,137400.0
2011-10-26 14:05:00,27.12,27.2,27.09,27.18,127200.0,11.6858,11.7203,11.6729,11.7117,127200.0
2011-10-26 14:10:00,27.18,27.18,27.11,27.14,117900.0,11.7117,11.7117,11.6815,11.6944,117900.0
2011-10-26 14:15:00,27.14,27.14,27.1,27.12,57900.0,11.6944,11.6944,11.6772,11.6858,57900.0
2011-10-26 14:20:00,27.11,27.12,27.09,27.09,127000.0,11.6815,11.6858,11.6729,11.6729,127000.0
2011-10-26 14:25:00,27.09,27.13,27.07,27.12,99800.0,11.6729,11.6901,11.6643,11.6858,99800.0
2011-10-26 14:30:00,27.12,27.2,27.12,27.16,150800.0,11.6858,11.7203,11.6858,11.7031,150800.0
2011-10-26 14:35:00,27.16,27.17,27.13,27.15,116900.0,11.7031,11.7074,11.6901,11.6987,116900.0
2011-10-26 14:40:00,27.15,27.16,27.12,27.13,124100.0,11.6987,11.7031,11.6858,11.6901,124100.0
2011-10-26 14:45:00,27.14,27.17,27.13,27.17,85700.0,11.6944,11.7074,11.6901,11.7074,85700.0
2011-10-26 14:50:00,27.17,27.17,27.12,27.12,79300.0,11.7074,11.7074,11.6858,11.6858,79300.0
2011-10-26 14:55:00,27.13,27.13,27.08,27.11,158100.0,11.6901,11.6901,11.6686,11.6815,158100.0
2011-10-26 15:00:00,27.11,27.15,27.11,27.13,120000.0,11.6815,11.6987,11.6815,11.6901,120000.0
2011-10-26 15:05:00,27.13,27.15,27.11,27.14,128200.0,11.6901,11.6987,11.6815,11.6944,128200.0
2011-10-26 15:10:00,27.14,27.17,27.13,27.15,173900.0,11.6944,11.7074,11.6901,11.6987,173900.0
2011-10-26 15:15:00,27.14,27.15,27.11,27.13,186900.0,11.6944,11.6987,11.6815,11.6901,186900.0
2011-10-26 15:20:00,27.12,27.16,27.11,27.15,317700.0,11.6858,11.7031,11.6815,11.6987,317700.0
2011-10-26 15:25:00,27.14,27.2,27.13,27.2,253200.0,11.6944,11.7203,11.6901,11.7203,253200.0
2011-10-26 15:30:00,27.2,27.22,27.17,27.19,332600.0,11.7203,11.7289,11.7074,11.716,332600.0
2011-10-26 15:35:00,27.18,27.2,27.16,27.18,268700.0,11.7117,11.7203,11.7031,11.7117,268700.0
2011-10-26 15:40:00,27.17,27.25,27.17,27.24,281300.0,11.7074,11.7418,11.7074,11.7375,281300.0
2011-10-26 15:45:00,27.24,27.25,27.2,27.21,481800.0,11.7375,11.7418,11.7203,11.7246,481800.0
2011-10-26 15:50:00,27.21,27.25,27.18,27.24,384000.0,11.7246,11.7418,11.7117,11.7375,384000.0
2011-10-26 15:55:00,27.23,27.29,27.22,27.26,1060300.0,11.7332,11.7591,11.7289,11.7461,1060300.0
2011-10-27 09:30:00,27.65,27.8,27.3,27.32,700700.0,11.9142,11.9788,11.7634,11.772,700700.0
2011-10-27 09:35:00,27.3,27.4,27.15,27.18,390600.0,11.7634,11.8065,11.6987,11.7117,390600.0
2011-10-27 09:40:00,27.18,27.19,27.08,27.09,390000.0,11.7117,11.716,11.6686,11.6729,390000.0
2011-10-27 09:45:00,27.1,27.23,27.02,27.05,704900.0,11.6772,11.7332,11.6427,11.6557,704900.0
2011-10-27 09:50:00,27.05,27.06,26.95,27.0,445600.0,11.6557,11.66,11.6126,11.6341,445600.0
2011-10-27 09:55:00,27.0,27.01,26.95,26.98,319800.0,11.6341,11.6384,11.6126,11.6255,319800.0
2011-10-27 10:00:00,26.97,27.01,26.95,26.99,370000.0,11.6212,11.6384,11.6126,11.6298,370000.0
2011-10-27 10:05:00,26.99,27.1,26.99,27.09,442500.0,11.6298,11.6772,11.6298,11.6729,442500.0
2011-10-27 10:10:00,27.1,27.14,27.05,27.13,467500.0,11.6772,11.6944,11.6557,11.6901,467500.0
2011-10-27 10:15:00,27.13,27.16,27.05,27.09,373600.0,11.6901,11.7031,11.6557,11.6729,373600.0
2011-10-27 10:20:00,27.1,27.17,27.09,27.13,253000.0,11.6772,11.7074,11.6729,11.6901,253000.0
2011-10-27 10:25:00,27.13,27.15,27.1,27.12,250900.0,11.6901,11.6987,11.6772,11.6858,250900.0
2011-10-27 10:30:00,27.12,27.25,27.11,27.19,281100.0,11.6858,11.7418,11.6815,11.716,281100.0
2011-10-27 10:35:00,27.2,27.21,27.12,27.2,271500.0,11.7203,11.7246,11.6858,11.7203,271500.0
2011-10-27 10:40:00,27.2,27.23,27.18,27.21,401000.0,11.7203,11.7332,11.7117,11.7246,401000.0
2011-10-27 10:45:00,27.21,27.21,27.16,27.19,440800.0,11.7246,11.7246,11.7031,11.716,440800.0
2011-10-27 10:50:00,27.19,27.2,27.17,27.19,164700.0,11.716,11.7203,11.7074,11.716,164700.0
2011-10-27 10:55:00,27.19,27.24,27.17,27.18,192700.0,11.716,11.7375,11.7074,11.7117,192700.0
2011-10-27 11:00:00,27.18,27.19,27.11,27.18,385800.0,11.7117,11.716,11.6815,11.7117,385800.0
2011-10-27 11:05:00,27.19,27.23,27.12,27.22,270200.0,11.716,11.7332,11.6858,11.7289,270200.0
2011-10-27 11:10:00,27.22,27.3,27.19,27.29,209200.0,11.7289,11.7634,11.716,11.7591,209200.0
2011-10-27 11:15:00,27.3,27.32,27.28,27.31,196900.0,11.7634,11.772,11.7548,11.7677,196900.0
2011-10-27 11:20:00,27.32,27.33,27.29,27.33,136300.0,11.772,11.7763,11.7591,11.7763,136300.0
2011-10-27 11:25:00,27.33,27.33,27.24,27.25,149900.0,11.7763,11.7763,11.7375,11.7418,149900.0
2011-10-27 11:30:00,27.25,27.32,27.25,27.32,162300.0,11.7418,11.772,11.7418,11.772,162300.0
2011-10-27 11:35:00,27.32,27.39,27.32,27.39,162800.0,11.772,11.8022,11.772,11.8022,162800.0
2011-10-27 11:40:00,27.39,27.4,27.32,27.33,84200.0,11.8022,11.8065,11.772,11.7763,84200.0
2011-10-27 11:45:00,27.33,27.42,27.32,27.42,121900.0,11.7763,11.8151,11.772,11.8151,121900.0
2011-10-27 11:50:00,27.42,27.42,27.38,27.39,160600.0,11.8151,11.8151,11.7979,11.8022,160600.0
2011-10-27 11:55:00,27.39,27.47,27.38,27.42,209900.0,11.8022,11.8366,11.7979,11.8151,209900.0
2011-10-27 12:00:00,27.42,27.5,27.41,27.48,205100.0,11.8151,11.8496,11.8108,11.8409,205100.0
2011-10-27 12:05:00,27.47,27.49,27.46,27.47,100300.0,11.8366,11.8453,11.8323,11.8366,100300.0
2011-10-27 12:10:00,27.47,27.48,27.44,27.44,114600.0,11.8366,11.8409,11.8237,11.8237,114600.0
2011-10-27 12:15:00,27.45,27.48,27.44,27.47,145200.0,11.828,11.8409,11.8237,11.8366,145200.0
2011-10-27 12:20:00,27.48,27.49,27.46,27.46,106300.0,11.8409,11.8453,11.8323,11.8323,106300.0
2011-10-27 12:25:00,27.46,27.49,27.45,27.49,81600.0,11.8323,11.8453,11.828,11.8453,81600.0
2011-10-27 12:30:00,27.49,27.57,27.48,27.56,164100.0,11.8453,11.8797,11.8409,11.8754,164100.0
2011-10-27 12:35:00,27.57,27.58,27.55,27.55,88500.0,11.8797,11.884,11.8711,11.8711,88500.0
2011-10-27 12:40:00,27.56,27.57,27.55,27.57,87100.0,11.8754,11.8797,11.8711,11.8797,87100.0
2011-10-27 12:45:00,27.57,27.59,27.56,27.56,108400.0,11.8797,11.8883,11.8754,11.8754,108400.0
2011-10-27 12:50:00,27.57,27.57,27.53,27.54,120700.0,11.8797,11.8797,11.8625,11.8668,120700.0
2011-10-27 12:55:00,27.54,27.58,27.54,27.55,74000.0,11.8668,11.884,11.8668,11.8711,74000.0
2011-10-27 13:00:00,27.55,27.59,27.55,27.58,114400.0,11.8711,11.8883,11.8711,11.884,114400.0
2011-10-27 13:05:00,27.59,27.6,27.56,27.57,90700.0,11.8883,11.8926,11.8754,11.8797,90700.0
2011-10-27 13:10:00,27.57,27.62,27.57,27.59,136600.0,11.8797,11.9013,11.8797,11.8883,136600.0
2011-10-27 13:15:00,27.6,27.62,27.58,27.58,109700.0,11.8926,11.9013,11.884,11.884,109700.0
2011-10-27 13:20:00,27.59,27.59,27.51,27.53,136100.0,11.8883,11.8883,11.8539,11.8625,136100.0
2011-10-27 13:25:00,27.54,27.56,27.52,27.54,94500.0,11.8668,11.8754,11.8582,11.8668,94500.0
2011-10-27 13:30:00,27.55,27.55,27.5,27.5,123300.0,11.8711,11.8711,11.8496,11.8496,123300.0
2011-10-27 13:35:00,27.5,27.51,27.45,27.49,190000.0,11.8496,11.8539,11.828,11.8453,190000.0
2011-10-27 13:40:00,27.49,27.5,27.44,27.46,112600.0,11.8453,11.8496,11.8237,11.8323,112600.0
2011-10-27 13:45:00,27.45,27.47,27.45,27.46,66600.0,11.828,11.8366,11.828,11.8323,66600.0
2011-10-27 13:50:00,27.47,27.48,27.44,27.47,166400.0,11.8366,11.8409,11.8237,11.8366,166400.0
2011-10-27 13:55:00,27.48,27.53,27.46,27.46,183500.0,11.8409,11.8625,11.8323,11.8323,183500.0
2011-10-27 14:00:00,27.46,27.59,27.46,27.59,161300.0,11.8323,11.8883,11.8323,11.8883,161300.0
2011-10-27 14:05:00,27.58,27.6,27.57,27.6,136100.0,11.884,11.8926,11.8797,11.8926,136100.0
2011-10-27 14:10:00,27.6,27.6,27.58,27.59,141800.0,11.8926,11.8926,11.884,11.8883,141800.0
2011-10-27 14:15:00,27.59,27.6,27.51,27.55,170000.0,11.8883,11.8926,11.8539,11.8711,170000.0
2011-10-27 14:20:00,27.55,27.57,27.54,27.57,92200.0,11.8711,11.8797,11.8668,11.8797,92200.0
2011-10-27 14:25:00,27.57,27.61,27.54,27.61,176100.0,11.8797,11.897,11.8668,11.897,176100.0
2011-10-27 14:30:00,27.61,27.61,27.59,27.6,84500.0,11.897,11.897,11.8883,11.8926,84500.0
2011-10-27 14:35:00,27.6,27.64,27.59,27.64,247800.0,11.8926,11.9099,11.8883,11.9099,247800.0
2011-10-27 14:40:00,27.64,27.64,27.6,27.61,128100.0,11.9099,11.9099,11.8926,11.897,128100.0
2011-10-27 14:45:00,27.6,27.63,27.6,27.61,152700.0,11.8926,11.9056,11.8926,11.897,152700.0
2011-10-27 14:50:00,27.61,27.61,27.58,27.58,106900.0,11.897,11.897,11.884,11.884,106900.0
2011-10-27 14:55:00,27.59,27.64,27.59,27.6,187700.0,11.8883,11.9099,11.8883,11.8926,187700.0
2011-10-27 15:00:00,27.6,27.64,27.59,27.64,177200.0,11.8926,11.9099,11.8883,11.9099,177200.0
2011-10-27 15:05:00,27.64,27.7,27.63,27.69,183900.0,11.9099,11.9357,11.9056,11.9314,183900.0
2011-10-27 15:10:00,27.69,27.7,27.65,27.67,222600.0,11.9314,11.9357,11.9142,11.9228,222600.0
2011-10-27 15:15:00,27.67,27.67,27.6,27.67,525100.0,11.9228,11.9228,11.8926,11.9228,525100.0
2011-10-27 15:20:00,27.66,27.73,27.65,27.69,467700.0,11.9185,11.9487,11.9142,11.9314,467700.0
2011-10-27 15:25:00,27.68,27.71,27.64,27.64,224900.0,11.9271,11.94,11.9099,11.9099,224900.0
2011-10-27 15:30:00,27.65,27.67,27.62,27.62,324000.0,11.9142,11.9228,11.9013,11.9013,324000.0
2011-10-27 15:35:00,27.62,27.68,27.62,27.68,300500.0,11.9013,11.9271,11.9013,11.9271,300500.0
2011-10-27 15:40:00,27.68,27.7,27.6,27.69,549600.0,11.9271,11.9357,11.8926,11.9314,549600.0
2011-10-27 15:45:00,27.69,27.7,27.56,27.62,606000.0,11.9314,11.9357,11.8754,11.9013,606000.0
2011-10-27 15:50:00,27.62,27.65,27.54,27.55,648500.0,11.9013,11.9142,11.8668,11.8711,648500.0
2011-10-27 15:55:00,27.54,27.66,27.54,27.64,801900.0,11.8668,11.9185,11.8668,11.9099,801900.0
2011-10-28 09:30:00,27.53,27.57,27.41,27.42,417500.0,11.8625,11.8797,11.8108,11.8151,417500.0
2011-10-28 09:35:00,27.41,27.49,27.41,27.45,180100.0,11.8108,11.8453,11.8108,11.828,180100.0
2011-10-28 09:40:00,27.44,27.45,27.33,27.34,246000.0,11.8237,11.828,11.7763,11.7806,246000.0
2011-10-28 09:45:00,27.33,27.39,27.31,27.31,158600.0,11.7763,11.8022,11.7677,11.7677,158600.0
2011-10-28 09:50:00,27.32,27.39,27.3,27.38,177700.0,11.772,11.8022,11.7634,11.7979,177700.0
2011-10-28 09:55:00,27.38,27.39,27.3,27.32,149900.0,11.7979,11.8022,11.7634,11.772,149900.0
2011-10-28 10:00:00,27.32,27.33,27.25,27.25,223200.0,11.772,11.7763,11.7418,11.7418,223200.0
2011-10-28 10:05:00,27.26,27.3,27.25,27.29,167100.0,11.7461,11.7634,11.7418,11.7591,167100.0
2011-10-28 10:10:00,27.29,27.29,27.22,27.22,219300.0,11.7591,11.7591,11.7289,11.7289,219300.0
2011-10-28 10:15:00,27.23,27.24,27.16,27.24,272400.0,11.7332,11.7375,11.7031,11.7375,272400.0
2011-10-28 10:20:00,27.24,27.3,27.23,27.28,190700.0,11.7375,11.7634,11.7332,11.7548,190700.0
2011-10-28 10:25:00,27.28,27.33,27.28,27.32,233800.0,11.7548,11.7763,11.7548,11.772,233800.0
2011-10-28 10:30:00,27.32,27.32,27.25,27.26,153200.0,11.772,11.772,11.7418,11.7461,153200.0
2011-10-28 10:35:00,27.26,27.27,27.23,27.24,133500.0,11.7461,11.7505,11.7332,11.7375,133500.0
2011-10-28 10:40:00,27.23,27.27,27.23,27.26,107300.0,11.7332,11.7505,11.7332,11.7461,107300.0
2011-10-28 10:45:00,27.26,27.27,27.22,27.22,121700.0,11.7461,11.7505,11.7289,11.7289,121700.0
2011-10-28 10:50:00,27.22,27.24,27.22,27.24,161100.0,11.7289,11.7375,11.7289,11.7375,161100.0
2011-10-28 10:55:00,27.23,27.31,27.22,27.3,233700.0,11.7332,11.7677,11.7289,11.7634,233700.0
2011-10-28 11:00:00,27.3,27.3,27.26,27.26,135700.0,11.7634,11.7634,11.7461,11.7461,135700.0
2011-10-28 11:05:00,27.26,27.28,27.25,27.26,81400.0,11.7461,11.7548,11.7418,11.7461,81400.0
2011-10-28 11:10:00,27.25,27.26,27.25,27.25,73800.0,11.7418,11.7461,11.7418,11.7418,73800.0
2011-10-28 11:15:00,27.26,27.27,27.24,27.26,192100.0,11.7461,11.7505,11.7375,11.7461,192100.0
2011-10-28 11:20:00,27.26,27.28,27.25,27.26,88800.0,11.7461,11.7548,11.7418,11.7461,88800.0
2011-10-28 11:25:00,27.27,27.28,27.25,27.25,128100.0,11.7505,11.7548,11.7418,11.7418,128100.0
2011-10-28 11:30:00,27.25,27.26,27.22,27.25,182700.0,11.7418,11.7461,11.7289,11.7418,182700.0
2011-10-28 11:35:00,27.25,27.25,27.21,27.23,168400.0,11.7418,11.7418,11.7246,11.7332,168400.0
2011-10-28 11:40:00,27.23,27.26,27.22,27.26,123000.0,11.7332,11.7461,11.7289,11.7461,123000.0
2011-10-28 11:45:00,27.26,27.26,27.23,27.23,115800.0,11.7461,11.7461,11.7332,11.7332,115800.0
2011-10-28 11:50:00,27.24,27.25,27.22,27.24,108800.0,11.7375,11.7418,11.7289,11.7375,108800.0
2011-10-28 11:55:00,27.25,27.32,27.24,27.31,162900.0,11.7418,11.772,11.7375,11.7677,162900.0
2011-10-28 12:00:00,27.3,27.33,27.3,27.33,70800.0,11.7634,11.7763,11.7634,11.7763,70800.0
2011-10-28 12:05:00,27.33,27.33,27.31,27.32,59900.0,11.7763,11.7763,11.7677,11.772,59900.0
2011-10-28 12:10:00,27.32,27.32,27.31,27.32,31900.0,11.772,11.772,11.7677,11.772,31900.0
2011-10-28 12:15:00,27.32,27.33,27.31,27.33,40700.0,11.772,11.7763,11.7677,11.7763,40700.0
2011-10-28 12:20:00,27.33,27.41,27.32,27.4,95600.0,11.7763,11.8108,11.772,11.8065,95600.0
2011-10-28 12:25:00,27.41,27.42,27.39,27.41,72800.0,11.8108,11.8151,11.8022,11.8108,72800.0
2011-10-28 12:30:00,27.41,27.45,27.4,27.43,139900.0,11.8108,11.828,11.8065,11.8194,139900.0
2011-10-28 12:35:00,27.43,27.49,27.43,27.49,122200.0,11.8194,11.8453,11.8194,11.8453,122200.0
2011-10-28 12:40:00,27.49,27.49,27.47,27.47,24000.0,11.8453,11.8453,11.8366,11.8366,24000.0
2011-10-28 12:45:00,27.48,27.49,27.47,27.48,49300.0,11.8409,11.8453,11.8366,11.8409,49300.0
2011-10-28 12:50:00,27.47,27.48,27.41,27.43,126700.0,11.8366,11.8409,11.8108,11.8194,126700.0
2011-10-28 12:55:00,27.42,27.49,27.42,27.48,146100.0,11.8151,11.8453,11.8151,11.8409,146100.0
2011-10-28 13:00:00,27.48,27.5,27.47,27.49,62300.0,11.8409,11.8496,11.8366,11.8453,62300.0
2011-10-28 13:05:00,27.48,27.49,27.45,27.45,76200.0,11.8409,11.8453,11.828,11.828,76200.0
2011-10-28 13:10:00,27.46,27.49,27.46,27.49,56600.0,11.8323,11.8453,11.8323,11.8453,56600.0
2011-10-28 13:15:00,27.48,27.49,27.45,27.45,40900.0,11.8409,11.8453,11.828,11.828,40900.0
2011-10-28 13:20:00,27.46,27.48,27.45,27.48,38400.0,11.8323,11.8409,11.828,11.8409,38400.0
2011-10-28 13:25:00,27.49,27.51,27.48,27.51,73800.0,11.8453,11.8539,11.8409,11.8539,73800.0
2011-10-28 13:30:00,27.5,27.55,27.5,27.54,101400.0,11.8496,11.8711,11.8496,11.8668,101400.0
2011-10-28 13:35:00,27.54,27.55,27.53,27.54,66400.0,11.8668,11.8711,11.8625,11.8668,66400.0
2011-10-28 13:40:00,27.54,27.55,27.5,27.52,111800.0,11.8668,11.8711,11.8496,11.8582,111800.0
2011-10-28 13:45:00,27.52,27.52,27.5,27.51,73600.0,11.8582,11.8582,11.8496,11.8539,73600.0
2011-10-28 13:50:00,27.5,27.52,27.5,27.51,54900.0,11.8496,11.8582,11.8496,11.8539,54900.0
2011-10-28 13:55:00,27.51,27.54,27.51,27.53,62100.0,11.8539,11.8668,11.8539,11.8625,62100.0
2011-10-28 14:00:00,27.54,27.56,27.53,27.55,114100.0,11.8668,11.8754,11.8625,11.8711,114100.0
2011-10-28 14:05:00,27.55,27.55,27.52,27.54,129700.0,11.8711,11.8711,11.8582,11.8668,129700.0
2011-10-28 14:10:00,27.55,27.55,27.53,27.54,86200.0,11.8711,11.8711,11.8625,11.8668,86200.0
2011-10-28 14:15:00,27.54,27.54,27.52,27.54,57300.0,11.8668,11.8668,11.8582,11.8668,57300.0
2011-10-28 14:20:00,27.54,27.59,27.54,27.59,78500.0,11.8668,11.8883,11.8668,11.8883,78500.0
2011-10-28 14:25:00,27.59,27.6,27.58,27.59,89200.0,11.8883,11.8926,11.884,11.8883,89200.0
2011-10-28 14:30:00,27.59,27.62,27.57,27.62,160900.0,11.8883,11.9013,11.8797,11.9013,160900.0
2011-10-28 14:35:00,27.61,27.62,27.59,27.6,59400.0,11.897,11.9013,11.8883,11.8926,59400.0
2011-10-28 14:40:00,27.59,27.6,27.58,27.59,38100.0,11.8883,11.8926,11.884,11.8883,38100.0
2011-10-28 14:45:00,27.58,27.59,27.56,27.58,77500.0,11.884,11.8883,11.8754,11.884,77500.0
2011-10-28 14:50:00,27.57,27.59,27.56,27.56,80700.0,11.8797,11.8883,11.8754,11.8754,80700.0
2011-10-28 14:55:00,27.56,27.57,27.55,27.57,71200.0,11.8754,11.8797,11.8711,11.8797,71200.0
2011-10-28 15:00:00,27.57,27.63,27.56,27.63,162000.0,11.8797,11.9056,11.8754,11.9056,162000.0
2011-10-28 15:05:00,27.63,27.63,27.56,27.56,99600.0,11.9056,11.9056,11.8754,11.8754,99600.0
2011-10-28 15:10:00,27.56,27.56,27.54,27.54,118300.0,11.8754,11.8754,11.8668,11.8668,118300.0
2011-10-28 15:15:00,27.54,27.54,27.48,27.51,99800.0,11.8668,11.8668,11.8409,11.8539,99800.0
2011-10-28 15:20:00,27.51,27.54,27.51,27.54,56000.0,11.8539,11.8668,11.8539,11.8668,56000.0
2011-10-28 15:25:00,27.54,27.56,27.53,27.55,86000.0,11.8668,11.8754,11.8625,11.8711,86000.0
2011-10-28 15:30:00,27.55,27.56,27.5,27.51,115100.0,11.8711,11.8754,11.8496,11.8539,115100.0
2011-10-28 15:35:00,27.51,27.55,27.48,27.55,146000.0,11.8539,11.8711,11.8409,11.8711,146000.0
2011-10-28 15:40:00,27.55,27.59,27.53,27.57,246700.0,11.8711,11.8883,11.8625,11.8797,246700.0
2011-10-28 15:45:00,27.58,27.58,27.54,27.57,281900.0,11.884,11.884,11.8668,11.8797,281900.0
2011-10-28 15:50:00,27.57,27.62,27.55,27.61,471400.0,11.8797,11.9013,11.8711,11.897,471400.0
2011-10-28 15:55:00,27.6,27.61,27.57,27.58,467200.0,11.8926,11.897,11.8797,11.884,467200.0
2011-10-31 09:30:00,27.39,27.57,27.38,27.55,330800.0,11.8022,11.8797,11.7979,11.8711,330800.0
2011-10-31 09:35:00,27.55,27.63,27.53,27.6,254300.0,11.8711,11.9056,11.8625,11.8926,254300.0
2011-10-31 09:40:00,27.6,27.61,27.53,27.58,255800.0,11.8926,11.897,11.8625,11.884,255800.0
2011-10-31 09:45:00,27.57,27.62,27.56,27.59,289600.0,11.8797,11.9013,11.8754,11.8883,289600.0
2011-10-31 09:50:00,27.58,27.59,27.57,27.59,220700.0,11.884,11.8883,11.8797,11.8883,220700.0
2011-10-31 09:55:00,27.59,27.62,27.57,27.61,245900.0,11.8883,11.9013,11.8797,11.897,245900.0
2011-10-31 10:00:00,27.61,27.62,27.58,27.59,141900.0,11.897,11.9013,11.884,11.8883,141900.0
2011-10-31 10:05:00,27.59,27.65,27.58,27.6,208600.0,11.8883,11.9142,11.884,11.8926,208600.0
2011-10-31 10:10:00,27.6,27.65,27.6,27.65,91000.0,11.8926,11.9142,11.8926,11.9142,91000.0
2011-10-31 10:15:00,27.64,27.69,27.64,27.68,271000.0,11.9099,11.9314,11.9099,11.9271,271000.0
2011-10-31 10:20:00,27.68,27.74,27.67,27.74,182400.0,11.9271,11.953,11.9228,11.953,182400.0
2011-10-31 10:25:00,27.74,27.79,27.73,27.78,138100.0,11.953,11.9745,11.9487,11.9702,138100.0
2011-10-31 10:30:00,27.79,27.83,27.72,27.74,373800.0,11.9745,11.9918,11.9444,11.953,373800.0
2011-10-31 10:35:00,27.75,27.83,27.73,27.83,239400.0,11.9573,11.9918,11.9487,11.9918,239400.0
2011-10-31 10:40:00,27.83,27.83,27.72,27.75,219300.0,11.9918,11.9918,11.9444,11.9573,219300.0
2011-10-31 10:45:00,27.75,27.75,27.7,27.73,119900.0,11.9573,11.9573,11.9357,11.9487,119900.0
2011-10-31 10:50:00,27.73,27.8,27.72,27.76,276400.0,11.9487,11.9788,11.9444,11.9616,276400.0
2011-10-31 10:55:00,27.77,27.82,27.74,27.81,213400.0,11.9659,11.9874,11.953,11.9831,213400.0
2011-10-31 11:00:00,27.81,27.83,27.74,27.74,259600.0,11.9831,11.9918,11.953,11.953,259600.0
2011-10-31 11:05:00,27.75,27.8,27.74,27.8,135200.0,11.9573,11.9788,11.953,11.9788,135200.0
2011-10-31 11:10:00,27.8,27.81,27.72,27.72,141100.0,11.9788,11.9831,11.9444,11.9444,141100.0
2011-10-31 11:15:00,27.72,27.74,27.7,27.74,110900.0,11.9444,11.953,11.9357,11.953,110900.0
2011-10-31 11:20:00,27.74,27.76,27.73,27.76,97200.0,11.953,11.9616,11.9487,11.9616,97200.0
2011-10-31 11:25:00,27.76,27.78,27.73,27.73,103000.0,11.9616,11.9702,11.9487,11.9487,103000.0
2011-10-31 11:30:00,27.73,27.77,27.71,27.77,116300.0,11.9487,11.9659,11.94,11.9659,116300.0
2011-10-31 11:35:00,27.77,27.8,27.76,27.79,81800.0,11.9659,11.9788,11.9616,11.9745,81800.0
2011-10-31 11:40:00,27.78,27.82,27.78,27.82,105400.0,11.9702,11.9874,11.9702,11.9874,105400.0
2011-10-31 11:45:00,27.81,27.82,27.76,27.8,105800.0,11.9831,11.9874,11.9616,11.9788,105800.0
2011-10-31 11:50:00,27.8,27.82,27.78,27.79,86600.0,11.9788,11.9874,11.9702,11.9745,86600.0
2011-10-31 11:55:00,27.79,27.82,27.78,27.81,64400.0,11.9745,11.9874,11.9702,11.9831,64400.0
2011-10-31 12:00:00,27.81,27.84,27.8,27.84,168600.0,11.9831,11.9961,11.9788,11.9961,168600.0
2011-10-31 12:05:00,27.83,27.83,27.77,27.77,329100.0,11.9918,11.9918,11.9659,11.9659,329100.0
2011-10-31 12:10:00,27.78,27.79,27.77,27.78,48400.0,11.9702,11.9745,11.9659,11.9702,48400.0
2011-10-31 12:15:00,27.79,27.79,27.74,27.75,198000.0,11.9745,11.9745,11.953,11.9573,198000.0
2011-10-31 12:20:00,27.75,27.77,27.73,27.76,80800.0,11.9573,11.9659,11.9487,11.9616,80800.0
2011-10-31 12:25:00,27.76,27.76,27.7,27.71,120100.0,11.9616,11.9616,11.9357,11.94,120100.0
2011-10-31 12:30:00,27.71,27.71,27.65,27.67,156800.0,11.94,11.94,11.9142,11.9228,156800.0
2011-10-31 12:35:00,27.66,27.67,27.65,27.67,73000.0,11.9185,11.9228,11.9142,11.9228,73000.0
2011-10-31 12:40:00,27.66,27.67,27.64,27.66,261900.0,11.9185,11.9228,11.9099,11.9185,261900.0
2011-10-31 12:45:00,27.66,27.67,27.64,27.64,118400.0,11.9185,11.9228,11.9099,11.9099,118400.0
2011-10-31 12:50:00,27.64,27.68,27.64,27.67,78200.0,11.9099,11.9271,11.9099,11.9228,78200.0
2011-10-31 12:55:00,27.67,27.72,27.67,27.7,140200.0,11.9228,11.9444,11.9228,11.9357,140200.0
2011-10-31 13:00:00,27.7,27.75,27.69,27.73,189700.0,11.9357,11.9573,11.9314,11.9487,189700.0
2011-10-31 13:05:00,27.74,27.75,27.73,27.74,117900.0,11.953,11.9573,11.9487,11.953,117900.0
2011-10-31 13:10:00,27.74,27.78,27.73,27.76,208900.0,11.953,11.9702,11.9487,11.9616,208900.0
2011-10-31 13:15:00,27.76,27.79,27.75,27.77,140800.0,11.9616,11.9745,11.9573,11.9659,140800.0
2011-10-31 13:20:00,27.77,27.78,27.75,27.78,104300.0,11.9659,11.9702,11.9573,11.9702,104300.0
2011-10-31 13:25:00,27.78,27.78,27.76,27.77,55000.0,11.9702,11.9702,11.9616,11.9659,55000.0
2011-10-31 13:30:00,27.76,27.8,27.76,27.79,208400.0,11.9616,11.9788,11.9616,11.9745,208400.0
2011-10-31 13:35:00,27.78,27.82,27.77,27.81,199700.0,11.9702,11.9874,11.9659,11.9831,199700.0
2011-10-31 13:40:00,27.8,27.84,27.8,27.82,174100.0,11.9788,11.9961,11.9788,11.9874,174100.0
2011-10-31 13:45:00,27.82,27.83,27.82,27.82,84800.0,11.9874,11.9918,11.9874,11.9874,84800.0
2011-10-31 13:50:00,27.83,27.83,27.8,27.81,208000.0,11.9918,11.9918,11.9788,11.9831,208000.0
2011-10-31 13:55:00,27.82,27.83,27.79,27.79,84600.0,11.9874,11.9918,11.9745,11.9745,84600.0
2011-10-31 14:00:00,27.8,27.81,27.78,27.81,246600.0,11.9788,11.9831,11.9702,11.9831,246600.0
2011-10-31 14:05:00,27.8,27.81,27.77,27.79,175500.0,11.9788,11.9831,11.9659,11.9745,175500.0
2011-10-31 14:10:00,27.79,27.79,27.76,27.77,65500.0,11.9745,11.9745,11.9616,11.9659,65500.0
2011-10-31 14:15:00,27.76,27.79,27.76,27.79,78100.0,11.9616,11.9745,11.9616,11.9745,78100.0
2011-10-31 14:20:00,27.79,27.81,27.78,27.81,71000.0,11.9745,11.9831,11.9702,11.9831,71000.0
2011-10-31 14:25:00,27.81,27.82,27.79,27.82,96400.0,11.9831,11.9874,11.9745,11.9874,96400.0
2011-10-31 14:30:00,27.81,27.85,27.81,27.82,168000.0,11.9831,12.0004,11.9831,11.9874,168000.0
2011-10-31 14:35:00,27.82,27.82,27.78,27.78,116300.0,11.9874,11.9874,11.9702,11.9702,116300.0
2011-10-31 14:40:00,27.78,27.79,27.78,27.78,58400.0,11.9702,11.9745,11.9702,11.9702,58400.0
2011-10-31 14:45:00,27.78,27.8,27.78,27.79,83200.0,11.9702,11.9788,11.9702,11.9745,83200.0
2011-10-31 14:50:00,27.79,27.81,27.78,27.81,111600.0,11.9745,11.9831,11.9702,11.9831,111600.0
2011-10-31 14:55:00,27.8,27.83,27.8,27.83,68800.0,11.9788,11.9918,11.9788,11.9918,68800.0
2011-10-31 15:00:00,27.82,27.83,27.8,27.81,138900.0,11.9874,11.9918,11.9788,11.9831,138900.0
2011-10-31 15:05:00,27.8,27.81,27.77,27.77,136500.0,11.9788,11.9831,11.9659,11.9659,136500.0
2011-10-31 15:10:00,27.78,27.8,27.73,27.74,177500.0,11.9702,11.9788,11.9487,11.953,177500.0
2011-10-31 15:15:00,27.74,27.76,27.72,27.72,166800.0,11.953,11.9616,11.9444,11.9444,166800.0
2011-10-31 15:20:00,27.72,27.78,27.72,27.76,155600.0,11.9444,11.9702,11.9444,11.9616,155600.0
2011-10-31 15:25:00,27.77,27.77,27.74,27.75,139000.0,11.9659,11.9659,11.953,11.9573,139000.0
2011-10-31 15:30:00,27.75,27.76,27.75,27.76,258900.0,11.9573,11.9616,11.9573,11.9616,258900.0
2011-10-31 15:35:00,27.76,27.76,27.75,27.75,171700.0,11.9616,11.9616,11.9573,11.9573,171700.0
2011-10-31 15:40:00,27.76,27.76,27.72,27.73,466600.0,11.9616,11.9616,11.9444,11.9487,466600.0
2011-10-31 15:45:00,27.72,27.73,27.64,27.68,506000.0,11.9444,11.9487,11.9099,11.9271,506000.0
2011-10-31 15:50:00,27.67,27.71,27.63,27.71,607800.0,11.9228,11.94,11.9056,11.94,607800.0
2011-10-31 15:55:00,27.7,27.71,27.55,27.55,1449700.0,11.9357,11.94,11.8711,11.8711,1449700.0
2011-11-01 09:30:00,27.12,27.28,27.0,27.27,586900.0,11.6858,11.7548,11.6341,11.7505,586900.0
2011-11-01 09:35:00,27.28,27.32,27.21,27.26,339300.0,11.7548,11.772,11.7246,11.7461,339300.0
2011-11-01 09:40:00,27.27,27.35,27.25,27.3,208900.0,11.7505,11.7849,11.7418,11.7634,208900.0
2011-11-01 09:45:00,27.29,27.32,27.27,27.28,196600.0,11.7591,11.772,11.7505,11.7548,196600.0
2011-11-01 09:50:00,27.28,27.29,27.25,27.27,185800.0,11.7548,11.7591,11.7418,11.7505,185800.0
2011-11-01 09:55:00,27.27,27.35,27.25,27.35,298500.0,11.7505,11.7849,11.7418,11.7849,298500.0
2011-11-01 10:00:00,27.34,27.41,27.18,27.38,739100.0,11.7806,11.8108,11.7117,11.7979,739100.0
2011-11-01 10:05:00,27.38,27.38,27.26,27.27,291200.0,11.7979,11.7979,11.7461,11.7505,291200.0
2011-11-01 10:10:00,27.27,27.32,27.23,27.24,289400.0,11.7505,11.772,11.7332,11.7375,289400.0
2011-11-01 10:15:00,27.24,27.34,27.24,27.32,178600.0,11.7375,11.7806,11.7375,11.772,178600.0
2011-11-01 10:20:00,27.31,27.32,27.25,27.31,220600.0,11.7677,11.772,11.7418,11.7677,220600.0
2011-11-01 10:25:00,27.31,27.36,27.29,27.32,269200.0,11.7677,11.7892,11.7591,11.772,269200.0
2011-11-01 10:30:00,27.33,27.33,27.29,27.32,167900.0,11.7763,11.7763,11.7591,11.772,167900.0
2011-11-01 10:35:00,27.32,27.32,27.25,27.31,243500.0,11.772,11.772,11.7418,11.7677,243500.0
2011-11-01 10:40:00,27.3,27.31,27.25,27.28,167400.0,11.7634,11.7677,11.7418,11.7548,167400.0
2011-11-01 10:45:00,27.28,27.29,27.24,27.29,115900.0,11.7548,11.7591,11.7375,11.7591,115900.0
2011-11-01 10:50:00,27.29,27.3,27.25,27.26,192400.0,11.7591,11.7634,11.7418,11.7461,192400.0
2011-11-01 10:55:00,27.26,27.31,27.25,27.29,198100.0,11.7461,11.7677,11.7418,11.7591,198100.0
2011-11-01 11:00:00,27.29,27.36,27.28,27.35,240300.0,11.7591,11.7892,11.7548,11.7849,240300.0
2011-11-01 11:05:00,27.34,27.37,27.33,27.34,103700.0,11.7806,11.7935,11.7763,11.7806,103700.0
2011-11-01 11:10:00,27.34,27.35,27.34,27.35,39600.0,11.7806,11.7849,11.7806,11.7849,39600.0
2011-11-01 11:15:00,27.35,27.37,27.34,27.37,110500.0,11.7849,11.7935,11.7806,11.7935,110500.0
2011-11-01 11:20:00,27.36,27.37,27.31,27.31,91400.0,11.7892,11.7935,11.7677,11.7677,91400.0
2011-11-01 11:25:00,27.32,27.33,27.27,27.27,173000.0,11.772,11.7763,11.7505,11.7505,173000.0
2011-11-01 11:30:00,27.27,27.28,27.22,27.24,291700.0,11.7505,11.7548,11.7289,11.7375,291700.0
2011-11-01 11:35:00,27.23,27.23,27.2,27.21,230800.0,11.7332,11.7332,11.7203,11.7246,230800.0
2011-11-01 11:40:00,27.21,27.22,27.14,27.15,274600.0,11.7246,11.7289,11.6944,11.6987,274600.0
2011-11-01 11:45:00,27.16,27.18,27.11,27.13,218700.0,11.7031,11.7117,11.6815,11.6901,218700.0
2011-11-01 11:50:00,27.14,27.15,27.1,27.1,167700.0,11.6944,11.6987,11.6772,11.6772,167700.0
2011-11-01 11:55:00,27.11,27.13,27.1,27.11,148600.0,11.6815,11.6901,11.6772,11.6815,148600.0
2011-11-01 12:00:00,27.11,27.12,27.07,27.12,164300.0,11.6815,11.6858,11.6643,11.6858,164300.0
2011-11-01 12:05:00,27.11,27.2,27.11,27.19,132400.0,11.6815,11.7203,11.6815,11.716,132400.0
2011-11-01 12:10:00,27.19,27.22,27.15,27.16,153800.0,11.716,11.7289,11.6987,11.7031,153800.0
2011-11-01 12:15:00,27.16,27.16,27.1,27.13,185500.0,11.7031,11.7031,11.6772,11.6901,185500.0
2011-11-01 12:20:00,27.12,27.14,27.09,27.14,170600.0,11.6858,11.6944,11.6729,11.6944,170600.0
2011-11-01 12:25:00,27.13,27.14,27.09,27.11,160600.0,11.6901,11.6944,11.6729,11.6815,160600.0
2011-11-01 12:30:00,27.11,27.13,27.07,27.11,201400.0,11.6815,11.6901,11.6643,11.6815,201400.0
2011-11-01 12:35:00,27.11,27.12,27.08,27.1,110800.0,11.6815,11.6858,11.6686,11.6772,110800.0
2011-11-01 12:40:00,27.1,27.11,27.05,27.07,217900.0,11.6772,11.6815,11.6557,11.6643,217900.0
2011-11-01 12:45:00,27.07,27.09,27.05,27.05,135700.0,11.6643,11.6729,11.6557,11.6557,135700.0
2011-11-01 12:50:00,27.05,27.05,27.02,27.02,146500.0,11.6557,11.6557,11.6427,11.6427,146500.0
2011-11-01 12:55:00,27.02,27.09,27.01,27.09,151800.0,11.6427,11.6729,11.6384,11.6729,151800.0
2011-11-01 13:00:00,27.08,27.11,27.05,27.11,179600.0,11.6686,11.6815,11.6557,11.6815,179600.0
2011-11-01 13:05:00,27.11,27.17,27.09,27.14,329200.0,11.6815,11.7074,11.6729,11.6944,329200.0
2011-11-01 13:10:00,27.14,27.16,27.1,27.1,125900.0,11.6944,11.7031,11.6772,11.6772,125900.0
2011-11-01 13:15:00,27.11,27.12,27.07,27.08,168600.0,11.6815,11.6858,11.6643,11.6686,168600.0
2011-11-01 13:20:00,27.08,27.08,27.01,27.02,172900.0,11.6686,11.6686,11.6384,11.6427,172900.0
2011-11-01 13:25:00,27.02,27.13,27.01,27.11,449600.0,11.6427,11.6901,11.6384,11.6815,449600.0
2011-11-01 13:30:00,27.11,27.18,27.07,27.12,543200.0,11.6815,11.7117,11.6643,11.6858,543200.0
2011-11-01 13:35:00,27.13,27.15,27.08,27.1,292100.0,11.6901,11.6987,11.6686,11.6772,292100.0
2011-11-01 13:40:00,27.1,27.17,27.09,27.13,287000.0,11.6772,11.7074,11.6729,11.6901,287000.0
2011-11-01 13:45:00,27.14,27.18,27.11,27.12,235500.0,11.6944,11.7117,11.6815,11.6858,235500.0
2011-11-01 13:50:00,27.12,27.22,27.11,27.21,254200.0,11.6858,11.7289,11.6815,11.7246,254200.0
2011-11-01 13:55:00,27.21,27.21,27.11,27.14,159800.0,11.7246,11.7246,11.6815,11.6944,159800.0
2011-11-01 14:00:00,27.13,27.19,27.1,27.18,513200.0,11.6901,11.716,11.6772,11.7117,513200.0
2011-11-01 14:05:00,27.17,27.24,27.16,27.22,236100.0,11.7074,11.7375,11.7031,11.7289,236100.0
2011-11-01 14:10:00,27.22,27.23,27.17,27.21,337200.0,11.7289,11.7332,11.7074,11.7246,337200.0
2011-11-01 14:15:00,27.21,27.22,27.18,27.21,125000.0,11.7246,11.7289,11.7117,11.7246,125000.0
2011-11-01 14:20:00,27.21,27.26,27.2,27.24,120500.0,11.7246,11.7461,11.7203,11.7375,120500.0
2011-11-01 14:25:00,27.24,27.26,27.22,27.23,162100.0,11.7375,11.7461,11.7289,11.7332,162100.0
2011-11-01 14:30:00,27.23,27.26,27.21,27.25,107600.0,11.7332,11.7461,11.7246,11.7418,107600.0
2011-11-01 14:35:00,27.25,27.28,27.21,27.21,233600.0,11.7418,11.7548,11.7246,11.7246,233600.0
2011-11-01 14:40:00,27.21,27.22,27.16,27.21,200600.0,11.7246,11.7289,11.7031,11.7246,200600.0
2011-11-01 14:45:00,27.21,27.23,27.2,27.21,160300.0,11.7246,11.7332,11.7203,11.7246,160300.0
2011-11-01 14:50:00,27.21,27.24,27.17,27.19,189300.0,11.7246,11.7375,11.7074,11.716,189300.0
2011-11-01 14:55:00,27.19,27.2,27.17,27.18,177700.0,11.716,11.7203,11.7074,11.7117,177700.0
2011-11-01 15:00:00,27.18,27.2,27.15,27.16,232200.0,11.7117,11.7203,11.6987,11.7031,232200.0
2011-11-01 15:05:00,27.17,27.21,27.13,27.18,224700.0,11.7074,11.7246,11.6901,11.7117,224700.0
2011-11-01 15:10:00,27.18,27.22,27.16,27.22,140000.0,11.7117,11.7289,11.7031,11.7289,140000.0
2011-11-01 15:15:00,27.21,27.22,27.17,27.21,249300.0,11.7246,11.7289,11.7074,11.7246,249300.0
2011-11-01 15:20:00,27.22,27.23,27.17,27.19,196300.0,11.7289,11.7332,11.7074,11.716,196300.0
2011-11-01 15:25:00,27.19,27.22,27.18,27.21,92600.0,11.716,11.7289,11.7117,11.7246,92600.0
2011-11-01 15:30:00,27.21,27.27,27.2,27.21,237700.0,11.7246,11.7505,11.7203,11.7246,237700.0
2011-11-01 15:35:00,27.21,27.25,27.2,27.24,267700.0,11.7246,11.7418,11.7203,11.7375,267700.0
2011-11-01 15:40:00,27.24,27.25,27.18,27.18,342900.0,11.7375,11.7418,11.7117,11.7117,342900.0
2011-11-01 15:45:00,27.18,27.19,27.06,27.16,653900.0,11.7117,11.716,11.66,11.7031,653900.0
2011-11-01 15:50:00,27.16,27.17,27.06,27.08,386500.0,11.7031,11.7074,11.66,11.6686,386500.0
2011-11-01 15:55:00,27.08,27.13,27.07,27.09,803500.0,11.6686,11.6901,11.6643,11.6729,803500.0
2011-11-02 09:30:00,27.41,27.41,27.3,27.36,203200.0,11.8108,11.8108,11.7634,11.7892,203200.0
2011-11-02 09:35:00,27.37,27.37,27.29,27.31,87700.0,11.7935,11.7935,11.7591,11.7677,87700.0
2011-11-02 09:40:00,27.3,27.35,27.3,27.34,85600.0,11.7634,11.7849,11.7634,11.7806,85600.0
2011-11-02 09:45:00,27.35,27.37,27.32,27.34,129400.0,11.7849,11.7935,11.772,11.7806,129400.0
2011-11-02 09:50:00,27.34,27.37,27.3,27.33,107000.0,11.7806,11.7935,11.7634,11.7763,107000.0
2011-11-02 09:55:00,27.32,27.34,27.27,27.34,89600.0,11.772,11.7806,11.7505,11.7806,89600.0
2011-11-02 10:00:00,27.33,27.34,27.23,27.24,104700.0,11.7763,11.7806,11.7332,11.7375,104700.0
2011-11-02 10:05:00,27.23,27.32,27.23,27.24,159800.0,11.7332,11.772,11.7332,11.7375,159800.0
2011-11-02 10:10:00,27.25,27.3,27.24,27.29,82700.0,11.7418,11.7634,11.7375,11.7591,82700.0
2011-11-02 10:15:00,27.29,27.29,27.27,27.27,78300.0,11.7591,11.7591,11.7505,11.7505,78300.0
2011-11-02 10:20:00,27.27,27.28,27.19,27.2,180400.0,11.7505,11.7548,11.716,11.7203,180400.0
2011-11-02 10:25:00,27.2,27.24,27.19,27.21,86600.0,11.7203,11.7375,11.716,11.7246,86600.0
2011-11-02 10:30:00,27.21,27.21,27.1,27.11,170500.0,11.7246,11.7246,11.6772,11.6815,170500.0
2011-11-02 10:35:00,27.1,27.11,27.1,27.1,71900.0,11.6772,11.6815,11.6772,11.6772,71900.0
2011-11-02 10:40:00,27.11,27.17,27.1,27.15,145600.0,11.6815,11.7074,11.6772,11.6987,145600.0
2011-11-02 10:45:00,27.15,27.17,27.13,27.17,121500.0,11.6987,11.7074,11.6901,11.7074,121500.0
2011-11-02 10:50:00,27.16,27.18,27.12,27.12,175400.0,11.7031,11.7117,11.6858,11.6858,175400.0
2011-11-02 10:55:00,27.13,27.14,27.12,27.14,60900.0,11.6901,11.6944,11.6858,11.6944,60900.0
2011-11-02 11:00:00,27.14,27.14,27.06,27.07,189000.0,11.6944,11.6944,11.66,11.6643,189000.0
2011-11-02 11:05:00,27.07,27.1,27.07,27.09,97200.0,11.6643,11.6772,11.6643,11.6729,97200.0
2011-11-02 11:10:00,27.1,27.12,27.09,27.11,61000.0,11.6772,11.6858,11.6729,11.6815,61000.0
2011-11-02 11:15:00,27.12,27.13,27.11,27.13,46200.0,11.6858,11.6901,11.6815,11.6901,46200.0
2011-11-02 11:20:00,27.13,27.13,27.08,27.12,171000.0,11.6901,11.6901,11.6686,11.6858,171000.0
2011-11-02 11:25:00,27.11,27.13,27.08,27.08,67500.0,11.6815,11.6901,11.6686,11.6686,67500.0
2011-11-02 11:30:00,27.09,27.14,27.08,27.12,157100.0,11.6729,11.6944,11.6686,11.6858,157100.0
2011-11-02 11:35:00,27.12,27.13,27.11,27.11,53100.0,11.6858,11.6901,11.6815,11.6815,53100.0
2011-11-02 11:40:00,27.11,27.14,27.11,27.14,64600.0,11.6815,11.6944,11.6815,11.6944,64600.0
2011-11-02 11:45:00,27.13,27.14,27.1,27.1,48900.0,11.6901,11.6944,11.6772,11.6772,48900.0
2011-11-02 11:50:00,27.1,27.11,27.07,27.08,120300.0,11.6772,11.6815,11.6643,11.6686,120300.0
2011-11-02 11:55:00,27.08,27.12,27.07,27.11,119900.0,11.6686,11.6858,11.6643,11.6815,119900.0
2011-11-02 12:00:00,27.11,27.11,27.08,27.09,82500.0,11.6815,11.6815,11.6686,11.6729,82500.0
2011-11-02 12:05:00,27.1,27.1,27.06,27.06,64200.0,11.6772,11.6772,11.66,11.66,64200.0
2011-11-02 12:10:00,27.07,27.09,27.06,27.08,71600.0,11.6643,11.6729,11.66,11.6686,71600.0
2011-11-02 12:15:00,27.08,27.09,27.05,27.05,100900.0,11.6686,11.6729,11.6557,11.6557,100900.0
2011-11-02 12:20:00,27.05,27.07,27.05,27.05,106700.0,11.6557,11.6643,11.6557,11.6557,106700.0
2011-11-02 12:25:00,27.05,27.11,27.05,27.1,202200.0,11.6557,11.6815,11.6557,11.6772,202200.0
2011-11-02 12:30:00,27.1,27.13,27.05,27.05,191200.0,11.6772,11.6901,11.6557,11.6557,191200.0
2011-11-02 12:35:00,27.06,27.09,27.02,27.06,189600.0,11.66,11.6729,11.6427,11.66,189600.0
2011-11-02 12:40:00,27.05,27.1,27.02,27.04,145000.0,11.6557,11.6772,11.6427,11.6513,145000.0
2011-11-02 12:45:00,27.03,27.05,27.02,27.03,131300.0,11.647,11.6557,11.6427,11.647,131300.0
2011-11-02 12:50:00,27.03,27.03,27.02,27.03,46300.0,11.647,11.647,11.6427,11.647,46300.0
2011-11-02 12:55:00,27.02,27.03,27.02,27.03,99300.0,11.6427,11.647,11.6427,11.647,99300.0
2011-11-02 13:00:00,27.03,27.04,26.97,26.97,709800.0,11.647,11.6513,11.6212,11.6212,709800.0
2011-11-02 13:05:00,26.98,27.0,26.96,26.98,261800.0,11.6255,11.6341,11.6169,11.6255,261800.0
2011-11-02 13:10:00,26.97,27.0,26.96,27.0,153100.0,11.6212,11.6341,11.6169,11.6341,153100.0
2011-11-02 13:15:00,27.0,27.04,26.97,27.03,200200.0,11.6341,11.6513,11.6212,11.647,200200.0
2011-11-02 13:20:00,27.03,27.04,27.0,27.02,157500.0,11.647,11.6513,11.6341,11.6427,157500.0
2011-11-02 13:25:00,27.02,27.04,27.01,27.04,73200.0,11.6427,11.6513,11.6384,11.6513,73200.0
2011-11-02 13:30:00,27.04,27.06,27.03,27.05,71800.0,11.6513,11.66,11.647,11.6557,71800.0
2011-11-02 13:35:00,27.05,27.07,27.05,27.06,27900.0,11.6557,11.6643,11.6557,11.66,27900.0
2011-11-02 13:40:00,27.06,27.06,27.04,27.05,53800.0,11.66,11.66,11.6513,11.6557,53800.0
2011-11-02 13:45:00,27.05,27.08,27.04,27.05,82600.0,11.6557,11.6686,11.6513,11.6557,82600.0
2011-11-02 13:50:00,27.05,27.06,27.02,27.02,65000.0,11.6557,11.66,11.6427,11.6427,65000.0
2011-11-02 13:55:00,27.02,27.05,27.01,27.04,73300.0,11.6427,11.6557,11.6384,11.6513,73300.0
2011-11-02 14:00:00,27.05,27.05,27.01,27.05,136500.0,11.6557,11.6557,11.6384,11.6557,136500.0
2011-11-02 14:05:00,27.05,27.08,27.04,27.08,236200.0,11.6557,11.6686,11.6513,11.6686,236200.0
2011-11-02 14:10:00,27.07,27.07,27.03,27.05,125600.0,11.6643,11.6643,11.647,11.6557,125600.0
2011-11-02 14:15:00,27.05,27.07,27.04,27.05,84000.0,11.6557,11.6643,11.6513,11.6557,84000.0
2011-11-02 14:20:00,27.05,27.09,27.03,27.03,109400.0,11.6557,11.6729,11.647,11.647,109400.0
2011-11-02 14:25:00,27.03,27.04,27.0,27.03,88900.0,11.647,11.6513,11.6341,11.647,88900.0
2011-11-02 14:30:00,27.03,27.08,27.02,27.06,92600.0,11.647,11.6686,11.6427,11.66,92600.0
2011-11-02 14:35:00,27.07,27.1,27.06,27.07,65400.0,11.6643,11.6772,11.66,11.6643,65400.0
2011-11-02 14:40:00,27.07,27.07,27.04,27.05,82100.0,11.6643,11.6643,11.6513,11.6557,82100.0
2011-11-02 14:45:00,27.05,27.09,27.05,27.08,85900.0,11.6557,11.6729,11.6557,11.6686,85900.0
2011-11-02 14:50:00,27.08,27.11,27.08,27.1,100500.0,11.6686,11.6815,11.6686,11.6772,100500.0
2011-11-02 14:55:00,27.1,27.12,27.09,27.09,75300.0,11.6772,11.6858,11.6729,11.6729,75300.0
2011-11-02 15:00:00,27.1,27.11,27.06,27.09,88900.0,11.6772,11.6815,11.66,11.6729,88900.0
2011-11-02 15:05:00,27.09,27.17,27.08,27.16,145400.0,11.6729,11.7074,11.6686,11.7031,145400.0
2011-11-02 15:10:00,27.16,27.17,27.13,27.15,131400.0,11.7031,11.7074,11.6901,11.6987,131400.0
2011-11-02 15:15:00,27.15,27.19,27.15,27.19,73600.0,11.6987,11.716,11.6987,11.716,73600.0
2011-11-02 15:20:00,27.18,27.23,27.18,27.21,196800.0,11.7117,11.7332,11.7117,11.7246,196800.0
2011-11-02 15:25:00,27.22,27.22,27.16,27.18,86800.0,11.7289,11.7289,11.7031,11.7117,86800.0
2011-11-02 15:30:00,27.18,27.2,27.11,27.13,142200.0,11.7117,11.7203,11.6815,11.6901,142200.0
2011-11-02 15:35:00,27.14,27.18,27.13,27.14,98200.0,11.6944,11.7117,11.6901,11.6944,98200.0
2011-11-02 15:40:00,27.15,27.2,27.11,27.14,200900.0,11.6987,11.7203,11.6815,11.6944,200900.0
2011-11-02 15:45:00,27.14,27.16,27.11,27.14,263800.0,11.6944,11.7031,11.6815,11.6944,263800.0
2011-11-02 15:50:00,27.14,27.18,27.13,27.18,222500.0,11.6944,11.7117,11.6901,11.7117,222500.0
2011-11-02 15:55:00,27.17,27.21,27.16,27.17,578000.0,11.7074,11.7246,11.7031,11.7074,578000.0
2011-11-03 09:30:00,27.42,27.42,27.33,27.38,186400.0,11.8151,11.8151,11.7763,11.7979,186400.0
2011-11-03 09:35:00,27.39,27.48,27.37,27.47,180800.0,11.8022,11.8409,11.7935,11.8366,180800.0
2011-11-03 09:40:00,27.48,27.5,27.45,27.49,151100.0,11.8409,11.8496,11.828,11.8453,151100.0
2011-11-03 09:45:00,27.48,27.5,27.42,27.48,231400.0,11.8409,11.8496,11.8151,11.8409,231400.0
2011-11-03 09:50:00,27.49,27.49,27.38,27.41,216800.0,11.8453,11.8453,11.7979,11.8108,216800.0
2011-11-03 09:55:00,27.41,27.46,27.37,27.46,121000.0,11.8108,11.8323,11.7935,11.8323,121000.0
2011-11-03 10:00:00,27.46,27.48,27.38,27.43,230200.0,11.8323,11.8409,11.7979,11.8194,230200.0
2011-11-03 10:05:00,27.43,27.48,27.4,27.45,345600.0,11.8194,11.8409,11.8065,11.828,345600.0
2011-11-03 10:10:00,27.46,27.48,27.4,27.46,158200.0,11.8323,11.8409,11.8065,11.8323,158200.0
2011-11-03 10:15:00,27.46,27.46,27.39,27.44,155400.0,11.8323,11.8323,11.8022,11.8237,155400.0
2011-11-03 10:20:00,27.45,27.46,27.42,27.44,77900.0,11.828,11.8323,11.8151,11.8237,77900.0
2011-11-03 10:25:00,27.45,27.49,27.44,27.46,119200.0,11.828,11.8453,11.8237,11.8323,119200.0
2011-11-03 10:30:00,27.47,27.48,27.39,27.42,112300.0,11.8366,11.8409,11.8022,11.8151,112300.0
2011-11-03 10:35:00,27.42,27.43,27.37,27.38,154100.0,11.8151,11.8194,11.7935,11.7979,154100.0
2011-11-03 10:40:00,27.38,27.48,27.37,27.45,171100.0,11.7979,11.8409,11.7935,11.828,171100.0
2011-11-03 10:45:00,27.45,27.48,27.42,27.43,164200.0,11.828,11.8409,11.8151,11.8194,164200.0
2011-11-03 10:50:00,27.43,27.44,27.37,27.38,96600.0,11.8194,11.8237,11.7935,11.7979,96600.0
2011-11-03 10:55:00,27.39,27.45,27.38,27.4,174800.0,11.8022,11.828,11.7979,11.8065,174800.0
2011-11-03 11:00:00,27.4,27.43,27.38,27.38,193700.0,11.8065,11.8194,11.7979,11.7979,193700.0
2011-11-03 11:05:00,27.38,27.44,27.38,27.41,106100.0,11.7979,11.8237,11.7979,11.8108,106100.0
2011-11-03 11:10:00,27.41,27.46,27.41,27.44,84800.0,11.8108,11.8323,11.8108,11.8237,84800.0
2011-11-03 11:15:00,27.44,27.45,27.39,27.43,211200.0,11.8237,11.828,11.8022,11.8194,211200.0
2011-11-03 11:20:00,27.43,27.46,27.39,27.46,84600.0,11.8194,11.8323,11.8022,11.8323,84600.0
2011-11-03 11:25:00,27.46,27.47,27.44,27.44,78400.0,11.8323,11.8366,11.8237,11.8237,78400.0
2011-11-03 11:30:00,27.44,27.46,27.42,27.46,68500.0,11.8237,11.8323,11.8151,11.8323,68500.0
2011-11-03 11:35:00,27.46,27.47,27.44,27.45,112100.0,11.8323,11.8366,11.8237,11.828,112100.0
2011-11-03 11:40:00,27.45,27.46,27.41,27.41,101500.0,11.828,11.8323,11.8108,11.8108,101500.0
2011-11-03 11:45:00,27.41,27.41,27.39,27.4,70500.0,11.8108,11.8108,11.8022,11.8065,70500.0
2011-11-03 11:50:00,27.41,27.41,27.31,27.34,330200.0,11.8108,11.8108,11.7677,11.7806,330200.0
2011-11-03 11:55:00,27.34,27.35,27.31,27.32,111500.0,11.7806,11.7849,11.7677,11.772,111500.0
2011-11-03 12:00:00,27.32,27.37,27.31,27.37,87700.0,11.772,11.7935,11.7677,11.7935,87700.0
2011-11-03 12:05:00,27.37,27.38,27.33,27.38,82500.0,11.7935,11.7979,11.7763,11.7979,82500.0
2011-11-03 12:10:00,27.38,27.4,27.32,27.33,113600.0,11.7979,11.8065,11.772,11.7763,113600.0
2011-11-03 12:15:00,27.33,27.34,27.31,27.32,61700.0,11.7763,11.7806,11.7677,11.772,61700.0
2011-11-03 12:20:00,27.33,27.34,27.3,27.34,101100.0,11.7763,11.7806,11.7634,11.7806,101100.0
2011-11-03 12:25:00,27.34,27.4,27.33,27.39,74300.0,11.7806,11.8065,11.7763,11.8022,74300.0
2011-11-03 12:30:00,27.39,27.4,27.35,27.36,80800.0,11.8022,11.8065,11.7849,11.7892,80800.0
2011-11-03 12:35:00,27.36,27.36,27.31,27.31,93400.0,11.7892,11.7892,11.7677,11.7677,93400.0
2011-11-03 12:40:00,27.32,27.34,27.3,27.33,55200.0,11.772,11.7806,11.7634,11.7763,55200.0
2011-11-03 12:45:00,27.33,27.4,27.33,27.39,130400.0,11.7763,11.8065,11.7763,11.8022,130400.0
2011-11-03 12:50:00,27.39,27.4,27.37,27.38,83300.0,11.8022,11.8065,11.7935,11.7979,83300.0
2011-11-03 12:55:00,27.38,27.39,27.34,27.36,74000.0,11.7979,11.8022,11.7806,11.7892,74000.0
2011-11-03 13:00:00,27.36,27.36,27.34,27.35,80300.0,11.7892,11.7892,11.7806,11.7849,80300.0
2011-11-03 13:05:00,27.35,27.39,27.35,27.39,67800.0,11.7849,11.8022,11.7849,11.8022,67800.0
2011-11-03 13:10:00,27.39,27.44,27.35,27.35,233700.0,11.8022,11.8237,11.7849,11.7849,233700.0
2011-11-03 13:15:00,27.36,27.36,27.29,27.33,367300.0,11.7892,11.7892,11.7591,11.7763,367300.0
2011-11-03 13:20:00,27.33,27.39,27.3,27.32,414700.0,11.7763,11.8022,11.7634,11.772,414700.0
2011-11-03 13:25:00,27.32,27.32,27.25,27.27,205800.0,11.772,11.772,11.7418,11.7505,205800.0
2011-11-03 13:30:00,27.27,27.34,27.27,27.3,306700.0,11.7505,11.7806,11.7505,11.7634,306700.0
2011-11-03 13:35:00,27.3,27.33,27.29,27.33,194500.0,11.7634,11.7763,11.7591,11.7763,194500.0
2011-11-03 13:40:00,27.33,27.41,27.33,27.4,421900.0,11.7763,11.8108,11.7763,11.8065,421900.0
2011-11-03 13:45:00,27.4,27.46,27.39,27.45,139000.0,11.8065,11.8323,11.8022,11.828,139000.0
2011-11-03 13:50:00,27.46,27.47,27.44,27.45,158500.0,11.8323,11.8366,11.8237,11.828,158500.0
2011-11-03 13:55:00,27.45,27.46,27.38,27.39,200600.0,11.828,11.8323,11.7979,11.8022,200600.0
2011-11-03 14:00:00,27.4,27.46,27.39,27.46,105600.0,11.8065,11.8323,11.8022,11.8323,105600.0
2011-11-03 14:05:00,27.45,27.49,27.43,27.48,127900.0,11.828,11.8453,11.8194,11.8409,127900.0
2011-11-03 14:10:00,27.48,27.49,27.45,27.46,120700.0,11.8409,11.8453,11.828,11.8323,120700.0
2011-11-03 14:15:00,27.46,27.48,27.43,27.43,120400.0,11.8323,11.8409,11.8194,11.8194,120400.0
2011-11-03 14:20:00,27.43,27.46,27.42,27.43,105900.0,11.8194,11.8323,11.8151,11.8194,105900.0
2011-11-03 14:25:00,27.44,27.46,27.41,27.44,108400.0,11.8237,11.8323,11.8108,11.8237,108400.0
2011-11-03 14:30:00,27.44,27.44,27.41,27.43,74900.0,11.8237,11.8237,11.8108,11.8194,74900.0
2011-11-03 14:35:00,27.43,27.46,27.42,27.46,100900.0,11.8194,11.8323,11.8151,11.8323,100900.0
2011-11-03 14:40:00,27.46,27.46,27.41,27.42,68900.0,11.8323,11.8323,11.8108,11.8151,68900.0
2011-11-03 14:45:00,27.42,27.42,27.4,27.42,39200.0,11.8151,11.8151,11.8065,11.8151,39200.0
2011-11-03 14:50:00,27.42,27.45,27.41,27.45,42400.0,11.8151,11.828,11.8108,11.828,42400.0
2011-11-03 14:55:00,27.44,27.46,27.42,27.44,122300.0,11.8237,11.8323,11.8151,11.8237,122300.0
2011-11-03 15:00:00,27.44,27.48,27.44,27.46,73400.0,11.8237,11.8409,11.8237,11.8323,73400.0
2011-11-03 15:05:00,27.46,27.48,27.45,27.46,88700.0,11.8323,11.8409,11.828,11.8323,88700.0
2011-11-03 15:10:00,27.47,27.49,27.44,27.45,200400.0,11.8366,11.8453,11.8237,11.828,200400.0
2011-11-03 15:15:00,27.46,27.49,27.44,27.46,115100.0,11.8323,11.8453,11.8237,11.8323,115100.0
2011-11-03 15:20:00,27.46,27.48,27.44,27.48,97400.0,11.8323,11.8409,11.8237,11.8409,97400.0
2011-11-03 15:25:00,27.48,27.5,27.47,27.48,79200.0,11.8409,11.8496,11.8366,11.8409,79200.0
2011-11-03 15:30:00,27.49,27.52,27.48,27.49,286600.0,11.8453,11.8582,11.8409,11.8453,286600.0
2011-11-03 15:35:00,27.49,27.49,27.47,27.49,124300.0,11.8453,11.8453,11.8366,11.8453,124300.0
2011-11-03 15:40:00,27.49,27.52,27.46,27.51,202100.0,11.8453,11.8582,11.8323,11.8539,202100.0
2011-11-03 15:45:00,27.5,27.51,27.43,27.48,273500.0,11.8496,11.8539,11.8194,11.8409,273500.0
2011-11-03 15:50:00,27.48,27.52,27.48,27.49,301400.0,11.8409,11.8582,11.8409,11.8453,301400.0
2011-11-03 15:55:00,27.48,27.52,27.47,27.48,559300.0,11.8409,11.8582,11.8366,11.8409,559300.0
2011-11-04 09:30:00,27.39,27.39,27.18,27.18,237300.0,11.8022,11.8022,11.7117,11.7117,237300.0
2011-11-04 09:35:00,27.19,27.26,27.16,27.24,135900.0,11.716,11.7461,11.7031,11.7375,135900.0
2011-11-04 09:40:00,27.25,27.32,27.25,27.31,119100.0,11.7418,11.772,11.7418,11.7677,119100.0
2011-11-04 09:45:00,27.31,27.32,27.26,27.31,91200.0,11.7677,11.772,11.7461,11.7677,91200.0
2011-11-04 09:50:00,27.31,27.33,27.26,27.33,97300.0,11.7677,11.7763,11.7461,11.7763,97300.0
2011-11-04 09:55:00,27.33,27.37,27.29,27.3,105100.0,11.7763,11.7935,11.7591,11.7634,105100.0
2011-11-04 10:00:00,27.31,27.32,27.27,27.3,60900.0,11.7677,11.772,11.7505,11.7634,60900.0
2011-11-04 10:05:00,27.3,27.33,27.29,27.3,89100.0,11.7634,11.7763,11.7591,11.7634,89100.0
2011-11-04 10:10:00,27.31,27.35,27.3,27.32,93500.0,11.7677,11.7849,11.7634,11.772,93500.0
2011-11-04 10:15:00,27.33,27.34,27.26,27.28,98800.0,11.7763,11.7806,11.7461,11.7548,98800.0
2011-11-04 10:20:00,27.27,27.28,27.24,27.27,87500.0,11.7505,11.7548,11.7375,11.7505,87500.0
2011-11-04 10:25:00,27.27,27.29,27.24,27.27,54400.0,11.7505,11.7591,11.7375,11.7505,54400.0
2011-11-04 10:30:00,27.26,27.28,27.23,27.25,83100.0,11.7461,11.7548,11.7332,11.7418,83100.0
2011-11-04 10:35:00,27.26,27.27,27.22,27.26,108400.0,11.7461,11.7505,11.7289,11.7461,108400.0
2011-11-04 10:40:00,27.25,27.27,27.23,27.25,78700.0,11.7418,11.7505,11.7332,11.7418,78700.0
2011-11-04 10:45:00,27.25,27.25,27.24,27.25,58800.0,11.7418,11.7418,11.7375,11.7418,58800.0
2011-11-04 10:50:00,27.25,27.27,27.24,27.25,107800.0,11.7418,11.7505,11.7375,11.7418,107800.0
2011-11-04 10:55:00,27.25,27.28,27.22,27.23,107500.0,11.7418,11.7548,11.7289,11.7332,107500.0
2011-11-04 11:00:00,27.23,27.26,27.21,27.21,93300.0,11.7332,11.7461,11.7246,11.7246,93300.0
2011-11-04 11:05:00,27.21,27.22,27.19,27.21,67500.0,11.7246,11.7289,11.716,11.7246,67500.0
2011-11-04 11:10:00,27.21,27.23,27.19,27.21,73600.0,11.7246,11.7332,11.716,11.7246,73600.0
2011-11-04 11:15:00,27.21,27.22,27.18,27.2,94100.0,11.7246,11.7289,11.7117,11.7203,94100.0
2011-11-04 11:20:00,27.2,27.21,27.17,27.18,97500.0,11.7203,11.7246,11.7074,11.7117,97500.0
2011-11-04 11:25:00,27.18,27.27,27.18,27.26,71900.0,11.7117,11.7505,11.7117,11.7461,71900.0
2011-11-04 11:30:00,27.26,27.28,27.23,27.26,94600.0,11.7461,11.7548,11.7332,11.7461,94600.0
2011-11-04 11:35:00,27.26,27.28,27.21,27.28,85400.0,11.7461,11.7548,11.7246,11.7548,85400.0
2011-11-04 11:40:00,27.29,27.29,27.24,27.26,64100.0,11.7591,11.7591,11.7375,11.7461,64100.0
2011-11-04 11:45:00,27.26,27.29,27.24,27.24,59500.0,11.7461,11.7591,11.7375,11.7375,59500.0
2011-11-04 11:50:00,27.24,27.26,27.22,27.25,89600.0,11.7375,11.7461,11.7289,11.7418,89600.0
2011-11-04 11:55:00,27.25,27.28,27.23,27.26,61100.0,11.7418,11.7548,11.7332,11.7461,61100.0
2011-11-04 12:00:00,27.27,27.3,27.26,27.26,62400.0,11.7505,11.7634,11.7461,11.7461,62400.0
2011-11-04 12:05:00,27.26,27.26,27.22,27.25,101600.0,11.7461,11.7461,11.7289,11.7418,101600.0
2011-11-04 12:10:00,27.24,27.31,27.23,27.31,142500.0,11.7375,11.7677,11.7332,11.7677,142500.0
2011-11-04 12:15:00,27.3,27.31,27.28,27.28,46500.0,11.7634,11.7677,11.7548,11.7548,46500.0
2011-11-04 12:20:00,27.29,27.29,27.25,27.26,36900.0,11.7591,11.7591,11.7418,11.7461,36900.0
2011-11-04 12:25:00,27.25,27.28,27.25,27.25,41200.0,11.7418,11.7548,11.7418,11.7418,41200.0
2011-11-04 12:30:00,27.25,27.25,27.22,27.24,93800.0,11.7418,11.7418,11.7289,11.7375,93800.0
2011-11-04 12:35:00,27.24,27.24,27.21,27.23,46400.0,11.7375,11.7375,11.7246,11.7332,46400.0
2011-11-04 12:40:00,27.23,27.26,27.22,27.23,52500.0,11.7332,11.7461,11.7289,11.7332,52500.0
2011-11-04 12:45:00,27.23,27.25,27.22,27.25,32700.0,11.7332,11.7418,11.7289,11.7418,32700.0
2011-11-04 12:50:00,27.25,27.28,27.23,27.27,37800.0,11.7418,11.7548,11.7332,11.7505,37800.0
2011-11-04 12:55:00,27.28,27.29,27.27,27.29,15800.0,11.7548,11.7591,11.7505,11.7591,15800.0
2011-11-04 13:00:00,27.29,27.29,27.27,27.27,23200.0,11.7591,11.7591,11.7505,11.7505,23200.0
2011-11-04 13:05:00,27.28,27.3,27.27,27.3,64100.0,11.7548,11.7634,11.7505,11.7634,64100.0
2011-11-04 13:10:00,27.3,27.33,27.3,27.31,55200.0,11.7634,11.7763,11.7634,11.7677,55200.0
2011-11-04 13:15:00,27.32,27.33,27.3,27.32,56800.0,11.772,11.7763,11.7634,11.772,56800.0
2011-11-04 13:20:00,27.32,27.35,27.3,27.34,86500.0,11.772,11.7849,11.7634,11.7806,86500.0
2011-11-04 13:25:00,27.34,27.34,27.31,27.31,35900.0,11.7806,11.7806,11.7677,11.7677,35900.0
2011-11-04 13:30:00,27.32,27.32,27.29,27.29,41000.0,11.772,11.772,11.7591,11.7591,41000.0
2011-11-04 13:35:00,27.3,27.31,27.28,27.29,21800.0,11.7634,11.7677,11.7548,11.7591,21800.0
2011-11-04 13:40:00,27.29,27.32,27.28,27.32,95500.0,11.7591,11.772,11.7548,11.772,95500.0
2011-11-04 13:45:00,27.31,27.36,27.31,27.33,69400.0,11.7677,11.7892,11.7677,11.7763,69400.0
2011-11-04 13:50:00,27.34,27.37,27.33,27.37,64400.0,11.7806,11.7935,11.7763,11.7935,64400.0
2011-11-04 13:55:00,27.37,27.38,27.35,27.37,83200.0,11.7935,11.7979,11.7849,11.7935,83200.0
2011-11-04 14:00:00,27.38,27.38,27.35,27.36,34600.0,11.7979,11.7979,11.7849,11.7892,34600.0
2011-11-04 14:05:00,27.36,27.39,27.35,27.39,95500.0,11.7892,11.8022,11.7849,11.8022,95500.0
2011-11-04 14:10:00,27.38,27.39,27.38,27.39,47300.0,11.7979,11.8022,11.7979,11.8022,47300.0
2011-11-04 14:15:00,27.39,27.4,27.38,27.4,43800.0,11.8022,11.8065,11.7979,11.8065,43800.0
2011-11-04 14:20:00,27.39,27.44,27.39,27.4,112700.0,11.8022,11.8237,11.8022,11.8065,112700.0
2011-11-04 14:25:00,27.41,27.43,27.4,27.42,45900.0,11.8108,11.8194,11.8065,11.8151,45900.0
2011-11-04 14:30:00,27.41,27.43,27.39,27.41,57500.0,11.8108,11.8194,11.8022,11.8108,57500.0
2011-11-04 14:35:00,27.4,27.41,27.34,27.34,64600.0,11.8065,11.8108,11.7806,11.7806,64600.0
2011-11-04 14:40:00,27.34,27.38,27.34,27.37,40300.0,11.7806,11.7979,11.7806,11.7935,40300.0
2011-11-04 14:45:00,27.37,27.42,27.37,27.4,73200.0,11.7935,11.8151,11.7935,11.8065,73200.0
2011-11-04 14:50:00,27.39,27.4,27.39,27.4,20200.0,11.8022,11.8065,11.8022,11.8065,20200.0
2011-11-04 14:55:00,27.4,27.4,27.38,27.4,64100.0,11.8065,11.8065,11.7979,11.8065,64100.0
2011-11-04 15:00:00,27.4,27.41,27.39,27.4,73500.0,11.8065,11.8108,11.8022,11.8065,73500.0
2011-11-04 15:05:00,27.4,27.4,27.36,27.38,79800.0,11.8065,11.8065,11.7892,11.7979,79800.0
2011-11-04 15:10:00,27.38,27.38,27.36,27.37,56800.0,11.7979,11.7979,11.7892,11.7935,56800.0
2011-11-04 15:15:00,27.38,27.4,27.37,27.38,79300.0,11.7979,11.8065,11.7935,11.7979,79300.0
2011-11-04 15:20:00,27.38,27.38,27.34,27.35,98000.0,11.7979,11.7979,11.7806,11.7849,98000.0
2011-11-04 15:25:00,27.35,27.36,27.34,27.35,89000.0,11.7849,11.7892,11.7806,11.7849,89000.0
2011-11-04 15:30:00,27.34,27.38,27.34,27.36,161300.0,11.7806,11.7979,11.7806,11.7892,161300.0
2011-11-04 15:35:00,27.35,27.37,27.32,27.33,165400.0,11.7849,11.7935,11.772,11.7763,165400.0
2011-11-04 15:40:00,27.33,27.37,27.33,27.36,157600.0,11.7763,11.7935,11.7763,11.7892,157600.0
2011-11-04 15:45:00,27.37,27.39,27.36,27.36,249100.0,11.7935,11.8022,11.7892,11.7892,249100.0
2011-11-04 15:50:00,27.36,27.36,27.32,27.33,261700.0,11.7892,11.7892,11.772,11.7763,261700.0
2011-11-04 15:55:00,27.33,27.38,27.3,27.38,556600.0,11.7763,11.7979,11.7634,11.7979,556600.0
2011-11-07 09:30:00,27.34,27.34,27.19,27.2,252700.0,11.7806,11.7806,11.716,11.7203,252700.0
2011-11-07 09:35:00,27.2,27.25,27.13,27.13,209000.0,11.7203,11.7418,11.6901,11.6901,209000.0
2011-11-07 09:40:00,27.14,27.25,27.13,27.21,213200.0,11.6944,11.7418,11.6901,11.7246,213200.0
2011-11-07 09:45:00,27.21,27.24,27.21,27.21,127300.0,11.7246,11.7375,11.7246,11.7246,127300.0
2011-11-07 09:50:00,27.22,27.28,27.21,27.27,106200.0,11.7289,11.7548,11.7246,11.7505,106200.0
2011-11-07 09:55:00,27.26,27.27,27.21,27.26,137600.0,11.7461,11.7505,11.7246,11.7461,137600.0
2011-11-07 10:00:00,27.26,27.3,27.25,27.29,98900.0,11.7461,11.7634,11.7418,11.7591,98900.0
2011-11-07 10:05:00,27.28,27.33,27.28,27.32,68200.0,11.7548,11.7763,11.7548,11.772,68200.0
2011-11-07 10:10:00,27.32,27.35,27.31,27.32,101300.0,11.772,11.7849,11.7677,11.772,101300.0
2011-11-07 10:15:00,27.32,27.32,27.26,27.27,73300.0,11.772,11.772,11.7461,11.7505,73300.0
2011-11-07 10:20:00,27.27,27.34,27.27,27.34,72400.0,11.7505,11.7806,11.7505,11.7806,72400.0
2011-11-07 10:25:00,27.34,27.37,27.33,27.34,109200.0,11.7806,11.7935,11.7763,11.7806,109200.0
2011-11-07 10:30:00,27.33,27.37,27.3,27.32,75900.0,11.7763,11.7935,11.7634,11.772,75900.0
2011-11-07 10:35:00,27.33,27.35,27.28,27.32,87100.0,11.7763,11.7849,11.7548,11.772,87100.0
2011-11-07 10:40:00,27.33,27.33,27.28,27.29,48500.0,11.7763,11.7763,11.7548,11.7591,48500.0
2011-11-07 10:45:00,27.29,27.32,27.27,27.29,69300.0,11.7591,11.772,11.7505,11.7591,69300.0
2011-11-07 10:50:00,27.28,27.31,27.27,27.27,72800.0,11.7548,11.7677,11.7505,11.7505,72800.0
2011-11-07 10:55:00,27.28,27.29,27.23,27.23,90900.0,11.7548,11.7591,11.7332,11.7332,90900.0
2011-11-07 11:00:00,27.23,27.32,27.22,27.3,174800.0,11.7332,11.772,11.7289,11.7634,174800.0
2011-11-07 11:05:00,27.29,27.33,27.28,27.3,85800.0,11.7591,11.7763,11.7548,11.7634,85800.0
2011-11-07 11:10:00,27.3,27.34,27.29,27.29,80100.0,11.7634,11.7806,11.7591,11.7591,80100.0
2011-11-07 11:15:00,27.3,27.31,27.27,27.28,136600.0,11.7634,11.7677,11.7505,11.7548,136600.0
2011-11-07 11:20:00,27.28,27.3,27.27,27.29,61900.0,11.7548,11.7634,11.7505,11.7591,61900.0
2011-11-07 11:25:00,27.3,27.3,27.25,27.25,98500.0,11.7634,11.7634,11.7418,11.7418,98500.0
2011-11-07 11:30:00,27.25,27.3,27.25,27.29,90100.0,11.7418,11.7634,11.7418,11.7591,90100.0
2011-11-07 11:35:00,27.3,27.3,27.27,27.3,51400.0,11.7634,11.7634,11.7505,11.7634,51400.0
2011-11-07 11:40:00,27.3,27.31,27.27,27.3,87500.0,11.7634,11.7677,11.7505,11.7634,87500.0
2011-11-07 11:45:00,27.31,27.32,27.27,27.28,251000.0,11.7677,11.772,11.7505,11.7548,251000.0
2011-11-07 11:50:00,27.28,27.3,27.26,27.26,64900.0,11.7548,11.7634,11.7461,11.7461,64900.0
2011-11-07 11:55:00,27.26,27.28,27.23,27.25,109100.0,11.7461,11.7548,11.7332,11.7418,109100.0
2011-11-07 12:00:00,27.25,27.31,27.24,27.3,121400.0,11.7418,11.7677,11.7375,11.7634,121400.0
2011-11-07 12:05:00,27.3,27.33,27.26,27.26,50500.0,11.7634,11.7763,11.7461,11.7461,50500.0
2011-11-07 12:10:00,27.26,27.27,27.24,27.24,62800.0,11.7461,11.7505,11.7375,11.7375,62800.0
2011-11-07 12:15:00,27.24,27.24,27.2,27.21,119100.0,11.7375,11.7375,11.7203,11.7246,119100.0
2011-11-07 12:20:00,27.2,27.26,27.2,27.25,49200.0,11.7203,11.7461,11.7203,11.7418,49200.0
2011-11-07 12:25:00,27.25,27.26,27.24,27.26,38500.0,11.7418,11.7461,11.7375,11.7461,38500.0
2011-11-07 12:30:00,27.26,27.26,27.23,27.24,75900.0,11.7461,11.7461,11.7332,11.7375,75900.0
2011-11-07 12:35:00,27.24,27.27,27.23,27.27,57400.0,11.7375,11.7505,11.7332,11.7505,57400.0
2011-11-07 12:40:00,27.27,27.27,27.25,27.27,41400.0,11.7505,11.7505,11.7418,11.7505,41400.0
2011-11-07 12:45:00,27.26,27.27,27.21,27.21,59200.0,11.7461,11.7505,11.7246,11.7246,59200.0
2011-11-07 12:50:00,27.21,27.24,27.21,27.23,49100.0,11.7246,11.7375,11.7246,11.7332,49100.0
2011-11-07 12:55:00,27.23,27.26,27.23,27.25,32300.0,11.7332,11.7461,11.7332,11.7418,32300.0
2011-11-07 13:00:00,27.26,27.26,27.22,27.22,52000.0,11.7461,11.7461,11.7289,11.7289,52000.0
2011-11-07 13:05:00,27.22,27.23,27.22,27.23,14400.0,11.7289,11.7332,11.7289,11.7332,14400.0
2011-11-07 13:10:00,27.22,27.29,27.22,27.27,66400.0,11.7289,11.7591,11.7289,11.7505,66400.0
2011-11-07 13:15:00,27.27,27.29,27.27,27.28,39100.0,11.7505,11.7591,11.7505,11.7548,39100.0
2011-11-07 13:20:00,27.29,27.29,27.28,27.29,26300.0,11.7591,11.7591,11.7548,11.7591,26300.0
2011-11-07 13:25:00,27.28,27.29,27.28,27.29,20700.0,11.7548,11.7591,11.7548,11.7591,20700.0
2011-11-07 13:30:00,27.28,27.29,27.28,27.28,24800.0,11.7548,11.7591,11.7548,11.7548,24800.0
2011-11-07 13:35:00,27.29,27.29,27.28,27.29,28300.0,11.7591,11.7591,11.7548,11.7591,28300.0
2011-11-07 13:40:00,27.28,27.3,27.28,27.29,45200.0,11.7548,11.7634,11.7548,11.7591,45200.0
2011-11-07 13:45:00,27.29,27.33,27.29,27.33,42700.0,11.7591,11.7763,11.7591,11.7763,42700.0
2011-11-07 13:50:00,27.32,27.34,27.32,27.34,66800.0,11.772,11.7806,11.772,11.7806,66800.0
2011-11-07 13:55:00,27.34,27.4,27.33,27.4,156000.0,11.7806,11.8065,11.7763,11.8065,156000.0
2011-11-07 14:00:00,27.4,27.42,27.35,27.42,128600.0,11.8065,11.8151,11.7849,11.8151,128600.0
2011-11-07 14:05:00,27.41,27.42,27.39,27.42,78700.0,11.8108,11.8151,11.8022,11.8151,78700.0
2011-11-07 14:10:00,27.41,27.43,27.4,27.4,68700.0,11.8108,11.8194,11.8065,11.8065,68700.0
2011-11-07 14:15:00,27.41,27.41,27.38,27.38,60200.0,11.8108,11.8108,11.7979,11.7979,60200.0
2011-11-07 14:20:00,27.38,27.42,27.37,27.39,86900.0,11.7979,11.8151,11.7935,11.8022,86900.0
2011-11-07 14:25:00,27.39,27.4,27.37,27.38,74800.0,11.8022,11.8065,11.7935,11.7979,74800.0
2011-11-07 14:30:00,27.38,27.39,27.36,27.36,107300.0,11.7979,11.8022,11.7892,11.7892,107300.0
2011-11-07 14:35:00,27.36,27.36,27.33,27.35,80300.0,11.7892,11.7892,11.7763,11.7849,80300.0
2011-11-07 14:40:00,27.34,27.37,27.33,27.37,75300.0,11.7806,11.7935,11.7763,11.7935,75300.0
2011-11-07 14:45:00,27.37,27.41,27.36,27.39,61500.0,11.7935,11.8108,11.7892,11.8022,61500.0
2011-11-07 14:50:00,27.4,27.42,27.38,27.42,86600.0,11.8065,11.8151,11.7979,11.8151,86600.0
2011-11-07 14:55:00,27.41,27.42,27.4,27.42,49400.0,11.8108,11.8151,11.8065,11.8151,49400.0
2011-11-07 15:00:00,27.42,27.42,27.4,27.41,69500.0,11.8151,11.8151,11.8065,11.8108,69500.0
2011-11-07 15:05:00,27.42,27.43,27.41,27.43,95100.0,11.8151,11.8194,11.8108,11.8194,95100.0
2011-11-07 15:10:00,27.42,27.45,27.42,27.44,92100.0,11.8151,11.828,11.8151,11.8237,92100.0
2011-11-07 15:15:00,27.43,27.44,27.42,27.42,57900.0,11.8194,11.8237,11.8151,11.8151,57900.0
2011-11-07 15:20:00,27.42,27.43,27.41,27.41,91100.0,11.8151,11.8194,11.8108,11.8108,91100.0
2011-11-07 15:25:00,27.41,27.42,27.4,27.4,57300.0,11.8108,11.8151,11.8065,11.8065,57300.0
2011-11-07 15:30:00,27.4,27.46,27.4,27.43,178900.0,11.8065,11.8323,11.8065,11.8194,178900.0
2011-11-07 15:35:00,27.43,27.48,27.43,27.45,125200.0,11.8194,11.8409,11.8194,11.828,125200.0
2011-11-07 15:40:00,27.46,27.49,27.45,27.46,165700.0,11.8323,11.8453,11.828,11.8323,165700.0
2011-11-07 15:45:00,27.46,27.48,27.45,27.47,197900.0,11.8323,11.8409,11.828,11.8366,197900.0
2011-11-07 15:50:00,27.48,27.52,27.46,27.5,276200.0,11.8409,11.8582,11.8323,11.8496,276200.0
2011-11-07 15:55:00,27.5,27.51,27.48,27.5,407500.0,11.8496,11.8539,11.8409,11.8496,407500.0
2011-11-08 09:30:00,27.62,27.67,27.53,27.56,162000.0,11.9013,11.9228,11.8625,11.8754,162000.0
2011-11-08 09:35:00,27.56,27.58,27.51,27.54,110400.0,11.8754,11.884,11.8539,11.8668,110400.0
2011-11-08 09:40:00,27.55,27.58,27.5,27.54,234200.0,11.8711,11.884,11.8496,11.8668,234200.0
2011-11-08 09:45:00,27.55,27.56,27.5,27.52,123600.0,11.8711,11.8754,11.8496,11.8582,123600.0
2011-11-08 09:50:00,27.53,27.56,27.53,27.56,64500.0,11.8625,11.8754,11.8625,11.8754,64500.0
2011-11-08 09:55:00,27.55,27.57,27.53,27.53,106500.0,11.8711,11.8797,11.8625,11.8625,106500.0
2011-11-08 10:00:00,27.54,27.54,27.48,27.48,95400.0,11.8668,11.8668,11.8409,11.8409,95400.0
2011-11-08 10:05:00,27.48,27.57,27.48,27.56,167800.0,11.8409,11.8797,11.8409,11.8754,167800.0
2011-11-08 10:10:00,27.56,27.57,27.51,27.53,154000.0,11.8754,11.8797,11.8539,11.8625,154000.0
2011-11-08 10:15:00,27.52,27.56,27.48,27.55,128000.0,11.8582,11.8754,11.8409,11.8711,128000.0
2011-11-08 10:20:00,27.55,27.56,27.49,27.52,87200.0,11.8711,11.8754,11.8453,11.8582,87200.0
2011-11-08 10:25:00,27.51,27.52,27.46,27.47,170000.0,11.8539,11.8582,11.8323,11.8366,170000.0
2011-11-08 10:30:00,27.48,27.51,27.46,27.48,99200.0,11.8409,11.8539,11.8323,11.8409,99200.0
2011-11-08 10:35:00,27.48,27.54,27.48,27.53,94500.0,11.8409,11.8668,11.8409,11.8625,94500.0
2011-11-08 10:40:00,27.53,27.54,27.46,27.48,75100.0,11.8625,11.8668,11.8323,11.8409,75100.0
2011-11-08 10:45:00,27.47,27.52,27.46,27.52,94100.0,11.8366,11.8582,11.8323,11.8582,94100.0
2011-11-08 10:50:00,27.52,27.53,27.49,27.53,83000.0,11.8582,11.8625,11.8453,11.8625,83000.0
2011-11-08 10:55:00,27.53,27.55,27.51,27.53,108800.0,11.8625,11.8711,11.8539,11.8625,108800.0
2011-11-08 11:00:00,27.52,27.56,27.47,27.47,100300.0,11.8582,11.8754,11.8366,11.8366,100300.0
2011-11-08 11:05:00,27.47,27.48,27.43,27.45,102300.0,11.8366,11.8409,11.8194,11.828,102300.0
2011-11-08 11:10:00,27.45,27.48,27.42,27.43,143500.0,11.828,11.8409,11.8151,11.8194,143500.0
2011-11-08 11:15:00,27.44,27.45,27.4,27.42,191200.0,11.8237,11.828,11.8065,11.8151,191200.0
2011-11-08 11:20:00,27.42,27.42,27.36,27.37,200500.0,11.8151,11.8151,11.7892,11.7935,200500.0
2011-11-08 11:25:00,27.36,27.41,27.36,27.4,93400.0,11.7892,11.8108,11.7892,11.8065,93400.0
2011-11-08 11:30:00,27.41,27.43,27.35,27.37,185700.0,11.8108,11.8194,11.7849,11.7935,185700.0
2011-11-08 11:35:00,27.37,27.43,27.35,27.43,103700.0,11.7935,11.8194,11.7849,11.8194,103700.0
2011-11-08 11:40:00,27.43,27.44,27.38,27.44,201700.0,11.8194,11.8237,11.7979,11.8237,201700.0
2011-11-08 11:45:00,27.44,27.51,27.44,27.49,139600.0,11.8237,11.8539,11.8237,11.8453,139600.0
2011-11-08 11:50:00,27.49,27.5,27.45,27.45,69000.0,11.8453,11.8496,11.828,11.828,69000.0
2011-11-08 11:55:00,27.45,27.45,27.41,27.42,91200.0,11.828,11.828,11.8108,11.8151,91200.0
2011-11-08 12:00:00,27.42,27.45,27.4,27.45,102100.0,11.8151,11.828,11.8065,11.828,102100.0
2011-11-08 12:05:00,27.45,27.46,27.41,27.43,58100.0,11.828,11.8323,11.8108,11.8194,58100.0
2011-11-08 12:10:00,27.43,27.43,27.37,27.39,47900.0,11.8194,11.8194,11.7935,11.8022,47900.0
2011-11-08 12:15:00,27.39,27.4,27.39,27.39,10500.0,11.8022,11.8065,11.8022,11.8022,10500.0
2011-11-08 12:20:00,27.4,27.41,27.39,27.39,52000.0,11.8065,11.8108,11.8022,11.8022,52000.0
2011-11-08 12:25:00,27.39,27.45,27.39,27.43,89900.0,11.8022,11.828,11.8022,11.8194,89900.0
2011-11-08 12:30:00,27.42,27.48,27.42,27.48,44600.0,11.8151,11.8409,11.8151,11.8409,44600.0
2011-11-08 12:35:00,27.48,27.51,27.45,27.51,56300.0,11.8409,11.8539,11.828,11.8539,56300.0
2011-11-08 12:40:00,27.5,27.51,27.49,27.51,40900.0,11.8496,11.8539,11.8453,11.8539,40900.0
2011-11-08 12:45:00,27.51,27.51,27.45,27.47,41500.0,11.8539,11.8539,11.828,11.8366,41500.0
2011-11-08 12:50:00,27.47,27.48,27.45,27.48,32800.0,11.8366,11.8409,11.828,11.8409,32800.0
2011-11-08 12:55:00,27.48,27.49,27.46,27.49,14100.0,11.8409,11.8453,11.8323,11.8453,14100.0
2011-11-08 13:00:00,27.49,27.53,27.48,27.52,60900.0,11.8453,11.8625,11.8409,11.8582,60900.0
2011-11-08 13:05:00,27.52,27.52,27.47,27.48,34900.0,11.8582,11.8582,11.8366,11.8409,34900.0
2011-11-08 13:10:00,27.47,27.47,27.43,27.43,90600.0,11.8366,11.8366,11.8194,11.8194,90600.0
2011-11-08 13:15:00,27.43,27.44,27.39,27.4,98900.0,11.8194,11.8237,11.8022,11.8065,98900.0
2011-11-08 13:20:00,27.41,27.43,27.4,27.42,49100.0,11.8108,11.8194,11.8065,11.8151,49100.0
2011-11-08 13:25:00,27.43,27.47,27.42,27.46,45400.0,11.8194,11.8366,11.8151,11.8323,45400.0
2011-11-08 13:30:00,27.45,27.46,27.42,27.43,47600.0,11.828,11.8323,11.8151,11.8194,47600.0
2011-11-08 13:35:00,27.44,27.48,27.43,27.48,28300.0,11.8237,11.8409,11.8194,11.8409,28300.0
2011-11-08 13:40:00,27.48,27.5,27.44,27.45,98100.0,11.8409,11.8496,11.8237,11.828,98100.0
2011-11-08 13:45:00,27.45,27.55,27.44,27.53,125600.0,11.828,11.8711,11.8237,11.8625,125600.0
2011-11-08 13:50:00,27.53,27.56,27.53,27.55,86200.0,11.8625,11.8754,11.8625,11.8711,86200.0
2011-11-08 13:55:00,27.54,27.59,27.53,27.55,107800.0,11.8668,11.8883,11.8625,11.8711,107800.0
2011-11-08 14:00:00,27.55,27.56,27.53,27.55,65300.0,11.8711,11.8754,11.8625,11.8711,65300.0
2011-11-08 14:05:00,27.54,27.56,27.51,27.53,57100.0,11.8668,11.8754,11.8539,11.8625,57100.0
2011-11-08 14:10:00,27.53,27.54,27.49,27.53,85100.0,11.8625,11.8668,11.8453,11.8625,85100.0
2011-11-08 14:15:00,27.53,27.54,27.52,27.52,43500.0,11.8625,11.8668,11.8582,11.8582,43500.0
2011-11-08 14:20:00,27.52,27.58,27.51,27.57,59900.0,11.8582,11.884,11.8539,11.8797,59900.0
2011-11-08 14:25:00,27.58,27.61,27.57,27.6,110600.0,11.884,11.897,11.8797,11.8926,110600.0
2011-11-08 14:30:00,27.61,27.63,27.59,27.6,94800.0,11.897,11.9056,11.8883,11.8926,94800.0
2011-11-08 14:35:00,27.6,27.63,27.6,27.63,72700.0,11.8926,11.9056,11.8926,11.9056,72700.0
2011-11-08 14:40:00,27.62,27.63,27.57,27.6,107200.0,11.9013,11.9056,11.8797,11.8926,107200.0
2011-11-08 14:45:00,27.61,27.62,27.6,27.61,43900.0,11.897,11.9013,11.8926,11.897,43900.0
2011-11-08 14:50:00,27.61,27.65,27.6,27.64,124000.0,11.897,11.9142,11.8926,11.9099,124000.0
2011-11-08 14:55:00,27.64,27.65,27.59,27.64,192500.0,11.9099,11.9142,11.8883,11.9099,192500.0
2011-11-08 15:00:00,27.64,27.65,27.59,27.6,77500.0,11.9099,11.9142,11.8883,11.8926,77500.0
2011-11-08 15:05:00,27.59,27.59,27.53,27.54,411200.0,11.8883,11.8883,11.8625,11.8668,411200.0
2011-11-08 15:10:00,27.54,27.58,27.54,27.58,142900.0,11.8668,11.884,11.8668,11.884,142900.0
2011-11-08 15:15:00,27.58,27.6,27.55,27.58,222400.0,11.884,11.8926,11.8711,11.884,222400.0
2011-11-08 15:20:00,27.58,27.59,27.58,27.58,33100.0,11.884,11.8883,11.884,11.884,33100.0
2011-11-08 15:25:00,27.59,27.61,27.56,27.61,94100.0,11.8883,11.897,11.8754,11.897,94100.0
2011-11-08 15:30:00,27.61,27.65,27.6,27.64,160400.0,11.897,11.9142,11.8926,11.9099,160400.0
2011-11-08 15:35:00,27.65,27.66,27.63,27.64,221700.0,11.9142,11.9185,11.9056,11.9099,221700.0
2011-11-08 15:40:00,27.65,27.65,27.62,27.64,116900.0,11.9142,11.9142,11.9013,11.9099,116900.0
2011-11-08 15:45:00,27.64,27.68,27.64,27.66,265200.0,11.9099,11.9271,11.9099,11.9185,265200.0
2011-11-08 15:50:00,27.66,27.67,27.63,27.66,443700.0,11.9185,11.9228,11.9056,11.9185,443700.0
2011-11-08 15:55:00,27.67,27.68,27.63,27.64,487000.0,11.9228,11.9271,11.9056,11.9099,487000.0
2011-11-09 09:30:00,27.36,27.47,27.26,27.31,407100.0,11.7892,11.8366,11.7461,11.7677,407100.0
2011-11-09 09:35:00,27.3,27.37,27.29,27.3,151100.0,11.7634,11.7935,11.7591,11.7634,151100.0
2011-11-09 09:40:00,27.3,27.39,27.3,27.37,193400.0,11.7634,11.8022,11.7634,11.7935,193400.0
2011-11-09 09:45:00,27.37,27.41,27.32,27.39,336700.0,11.7935,11.8108,11.772,11.8022,336700.0
2011-11-09 09:50:00,27.4,27.4,27.33,27.33,186600.0,11.8065,11.8065,11.7763,11.7763,186600.0
2011-11-09 09:55:00,27.34,27.39,27.3,27.38,212300.0,11.7806,11.8022,11.7634,11.7979,212300.0
2011-11-09 10:00:00,27.38,27.44,27.37,27.42,149000.0,11.7979,11.8237,11.7935,11.8151,149000.0
2011-11-09 10:05:00,27.42,27.42,27.37,27.37,213800.0,11.8151,11.8151,11.7935,11.7935,213800.0
2011-11-09 10:10:00,27.37,27.42,27.36,27.41,129600.0,11.7935,11.8151,11.7892,11.8108,129600.0
2011-11-09 10:15:00,27.42,27.43,27.35,27.36,78700.0,11.8151,11.8194,11.7849,11.7892,78700.0
2011-11-09 10:20:00,27.35,27.42,27.34,27.37,71800.0,11.7849,11.8151,11.7806,11.7935,71800.0
2011-11-09 10:25:00,27.37,27.37,27.29,27.3,154300.0,11.7935,11.7935,11.7591,11.7634,154300.0
2011-11-09 10:30:00,27.3,27.33,27.27,27.32,173500.0,11.7634,11.7763,11.7505,11.772,173500.0
2011-11-09 10:35:00,27.31,27.32,27.25,27.26,215500.0,11.7677,11.772,11.7418,11.7461,215500.0
2011-11-09 10:40:00,27.27,27.3,27.25,27.29,123200.0,11.7505,11.7634,11.7418,11.7591,123200.0
2011-11-09 10:45:00,27.29,27.37,27.28,27.35,245800.0,11.7591,11.7935,11.7548,11.7849,245800.0
2011-11-09 10:50:00,27.36,27.43,27.35,27.41,124200.0,11.7892,11.8194,11.7849,11.8108,124200.0
2011-11-09 10:55:00,27.41,27.41,27.33,27.33,136200.0,11.8108,11.8108,11.7763,11.7763,136200.0
2011-11-09 11:00:00,27.33,27.36,27.31,27.34,165500.0,11.7763,11.7892,11.7677,11.7806,165500.0
2011-11-09 11:05:00,27.35,27.38,27.31,27.35,178800.0,11.7849,11.7979,11.7677,11.7849,178800.0
2011-11-09 11:10:00,27.35,27.36,27.33,27.33,53200.0,11.7849,11.7892,11.7763,11.7763,53200.0
2011-11-09 11:15:00,27.33,27.37,27.33,27.36,81000.0,11.7763,11.7935,11.7763,11.7892,81000.0
2011-11-09 11:20:00,27.36,27.39,27.36,27.38,56000.0,11.7892,11.8022,11.7892,11.7979,56000.0
2011-11-09 11:25:00,27.38,27.4,27.34,27.35,104000.0,11.7979,11.8065,11.7806,11.7849,104000.0
2011-11-09 11:30:00,27.34,27.35,27.31,27.34,143100.0,11.7806,11.7849,11.7677,11.7806,143100.0
2011-11-09 11:35:00,27.34,27.37,27.32,27.35,57900.0,11.7806,11.7935,11.772,11.7849,57900.0
2011-11-09 11:40:00,27.34,27.35,27.3,27.32,54800.0,11.7806,11.7849,11.7634,11.772,54800.0
2011-11-09 11:45:00,27.31,27.37,27.3,27.37,59500.0,11.7677,11.7935,11.7634,11.7935,59500.0
2011-11-09 11:50:00,27.37,27.37,27.34,27.36,54800.0,11.7935,11.7935,11.7806,11.7892,54800.0
2011-11-09 11:55:00,27.36,27.38,27.34,27.34,51600.0,11.7892,11.7979,11.7806,11.7806,51600.0
2011-11-09 12:00:00,27.34,27.35,27.3,27.33,88500.0,11.7806,11.7849,11.7634,11.7763,88500.0
2011-11-09 12:05:00,27.33,27.36,27.3,27.35,207700.0,11.7763,11.7892,11.7634,11.7849,207700.0
2011-11-09 12:10:00,27.35,27.37,27.34,27.35,69400.0,11.7849,11.7935,11.7806,11.7849,69400.0
2011-11-09 12:15:00,27.35,27.37,27.35,27.35,54000.0,11.7849,11.7935,11.7849,11.7849,54000.0
2011-11-09 12:20:00,27.36,27.37,27.33,27.33,64800.0,11.7892,11.7935,11.7763,11.7763,64800.0
2011-11-09 12:25:00,27.33,27.34,27.29,27.3,126300.0,11.7763,11.7806,11.7591,11.7634,126300.0
2011-11-09 12:30:00,27.3,27.31,27.28,27.29,46300.0,11.7634,11.7677,11.7548,11.7591,46300.0
2011-11-09 12:35:00,27.29,27.3,27.28,27.28,37400.0,11.7591,11.7634,11.7548,11.7548,37400.0
2011-11-09 12:40:00,27.28,27.33,27.28,27.31,80300.0,11.7548,11.7763,11.7548,11.7677,80300.0
2011-11-09 12:45:00,27.31,27.33,27.29,27.33,67700.0,11.7677,11.7763,11.7591,11.7763,67700.0
2011-11-09 12:50:00,27.33,27.35,27.32,27.32,62300.0,11.7763,11.7849,11.772,11.772,62300.0
2011-11-09 12:55:00,27.32,27.35,27.31,27.33,114000.0,11.772,11.7849,11.7677,11.7763,114000.0
2011-11-09 13:00:00,27.32,27.34,27.31,27.33,151000.0,11.772,11.7806,11.7677,11.7763,151000.0
2011-11-09 13:05:00,27.32,27.34,27.31,27.32,96500.0,11.772,11.7806,11.7677,11.772,96500.0
2011-11-09 13:10:00,27.32,27.33,27.29,27.29,43000.0,11.772,11.7763,11.7591,11.7591,43000.0
2011-11-09 13:15:00,27.3,27.3,27.25,27.27,82700.0,11.7634,11.7634,11.7418,11.7505,82700.0
2011-11-09 13:20:00,27.26,27.28,27.26,27.26,48900.0,11.7461,11.7548,11.7461,11.7461,48900.0
2011-11-09 13:25:00,27.27,27.31,27.25,27.3,170000.0,11.7505,11.7677,11.7418,11.7634,170000.0
2011-11-09 13:30:00,27.3,27.3,27.27,27.29,68300.0,11.7634,11.7634,11.7505,11.7591,68300.0
2011-11-09 13:35:00,27.29,27.3,27.27,27.28,34000.0,11.7591,11.7634,11.7505,11.7548,34000.0
2011-11-09 13:40:00,27.29,27.3,27.26,27.29,59700.0,11.7591,11.7634,11.7461,11.7591,59700.0
2011-11-09 13:45:00,27.29,27.3,27.27,27.28,53600.0,11.7591,11.7634,11.7505,11.7548,53600.0
2011-11-09 13:50:00,27.28,27.28,27.25,27.25,61800.0,11.7548,11.7548,11.7418,11.7418,61800.0
2011-11-09 13:55:00,27.25,27.26,27.21,27.21,196800.0,11.7418,11.7461,11.7246,11.7246,196800.0
2011-11-09 14:00:00,27.21,27.22,27.16,27.17,196400.0,11.7246,11.7289,11.7031,11.7074,196400.0
2011-11-09 14:05:00,27.16,27.2,27.1,27.16,262000.0,11.7031,11.7203,11.6772,11.7031,262000.0
2011-11-09 14:10:00,27.16,27.18,27.13,27.15,169800.0,11.7031,11.7117,11.6901,11.6987,169800.0
2011-11-09 14:15:00,27.16,27.17,27.11,27.14,119000.0,11.7031,11.7074,11.6815,11.6944,119000.0
2011-11-09 14:20:00,27.14,27.18,27.09,27.1,126900.0,11.6944,11.7117,11.6729,11.6772,126900.0
2011-11-09 14:25:00,27.09,27.13,27.03,27.12,171300.0,11.6729,11.6901,11.647,11.6858,171300.0
2011-11-09 14:30:00,27.11,27.17,27.09,27.17,161500.0,11.6815,11.7074,11.6729,11.7074,161500.0
2011-11-09 14:35:00,27.18,27.18,27.14,27.17,144200.0,11.7117,11.7117,11.6944,11.7074,144200.0
2011-11-09 14:40:00,27.17,27.18,27.11,27.18,128800.0,11.7074,11.7117,11.6815,11.7117,128800.0
2011-11-09 14:45:00,27.17,27.19,27.16,27.18,119600.0,11.7074,11.716,11.7031,11.7117,119600.0
2011-11-09 14:50:00,27.17,27.22,27.16,27.21,198200.0,11.7074,11.7289,11.7031,11.7246,198200.0
2011-11-09 14:55:00,27.21,27.22,27.18,27.2,116700.0,11.7246,11.7289,11.7117,11.7203,116700.0
2011-11-09 15:00:00,27.19,27.25,27.18,27.24,225100.0,11.716,11.7418,11.7117,11.7375,225100.0
2011-11-09 15:05:00,27.25,27.28,27.24,27.28,162300.0,11.7418,11.7548,11.7375,11.7548,162300.0
2011-11-09 15:10:00,27.28,27.29,27.22,27.22,93400.0,11.7548,11.7591,11.7289,11.7289,93400.0
2011-11-09 15:15:00,27.22,27.27,27.21,27.24,144800.0,11.7289,11.7505,11.7246,11.7375,144800.0
2011-11-09 15:20:00,27.25,27.29,27.24,27.26,156400.0,11.7418,11.7591,11.7375,11.7461,156400.0
2011-11-09 15:25:00,27.26,27.27,27.21,27.25,124000.0,11.7461,11.7505,11.7246,11.7418,124000.0
2011-11-09 15:30:00,27.25,27.26,27.2,27.22,172600.0,11.7418,11.7461,11.7203,11.7289,172600.0
2011-11-09 15:35:00,27.22,27.23,27.18,27.18,122600.0,11.7289,11.7332,11.7117,11.7117,122600.0
2011-11-09 15:40:00,27.18,27.21,27.14,27.15,282700.0,11.7117,11.7246,11.6944,11.6987,282700.0
2011-11-09 15:45:00,27.15,27.21,27.14,27.2,289000.0,11.6987,11.7246,11.6944,11.7203,289000.0
2011-11-09 15:50:00,27.2,27.22,27.17,27.2,430600.0,11.7203,11.7289,11.7074,11.7203,430600.0
2011-11-09 15:55:00,27.2,27.25,27.16,27.18,999400.0,11.7203,11.7418,11.7031,11.7117,999400.0
2011-11-10 09:30:00,27.36,27.46,27.33,27.46,225500.0,11.7892,11.8323,11.7763,11.8323,225500.0
2011-11-10 09:35:00,27.45,27.47,27.41,27.46,151800.0,11.828,11.8366,11.8108,11.8323,151800.0
2011-11-10 09:40:00,27.46,27.48,27.41,27.44,115400.0,11.8323,11.8409,11.8108,11.8237,115400.0
2011-11-10 09:45:00,27.45,27.5,27.44,27.47,92600.0,11.828,11.8496,11.8237,11.8366,92600.0
2011-11-10 09:50:00,27.47,27.49,27.47,27.48,69000.0,11.8366,11.8453,11.8366,11.8409,69000.0
2011-11-10 09:55:00,27.48,27.49,27.43,27.44,214500.0,11.8409,11.8453,11.8194,11.8237,214500.0
2011-11-10 10:00:00,27.45,27.51,27.44,27.5,149900.0,11.828,11.8539,11.8237,11.8496,149900.0
2011-11-10 10:05:00,27.5,27.5,27.43,27.44,121000.0,11.8496,11.8496,11.8194,11.8237,121000.0
2011-11-10 10:10:00,27.44,27.47,27.42,27.44,102000.0,11.8237,11.8366,11.8151,11.8237,102000.0
2011-11-10 10:15:00,27.44,27.48,27.42,27.48,93400.0,11.8237,11.8409,11.8151,11.8409,93400.0
2011-11-10 10:20:00,27.48,27.51,27.47,27.5,68400.0,11.8409,11.8539,11.8366,11.8496,68400.0
2011-11-10 10:25:00,27.49,27.5,27.44,27.45,97900.0,11.8453,11.8496,11.8237,11.828,97900.0
2011-11-10 10:30:00,27.45,27.45,27.35,27.42,136000.0,11.828,11.828,11.7849,11.8151,136000.0
2011-11-10 10:35:00,27.42,27.45,27.39,27.43,85500.0,11.8151,11.828,11.8022,11.8194,85500.0
2011-11-10 10:40:00,27.43,27.43,27.34,27.34,127300.0,11.8194,11.8194,11.7806,11.7806,127300.0
2011-11-10 10:45:00,27.34,27.41,27.34,27.37,78700.0,11.7806,11.8108,11.7806,11.7935,78700.0
2011-11-10 10:50:00,27.37,27.44,27.37,27.39,99200.0,11.7935,11.8237,11.7935,11.8022,99200.0
2011-11-10 10:55:00,27.38,27.44,27.38,27.43,85100.0,11.7979,11.8237,11.7979,11.8194,85100.0
2011-11-10 11:00:00,27.43,27.43,27.36,27.39,125600.0,11.8194,11.8194,11.7892,11.8022,125600.0
2011-11-10 11:05:00,27.39,27.42,27.38,27.42,80300.0,11.8022,11.8151,11.7979,11.8151,80300.0
2011-11-10 11:10:00,27.41,27.42,27.35,27.37,113900.0,11.8108,11.8151,11.7849,11.7935,113900.0
2011-11-10 11:15:00,27.36,27.4,27.35,27.38,107700.0,11.7892,11.8065,11.7849,11.7979,107700.0
2011-11-10 11:20:00,27.38,27.43,27.37,27.43,109700.0,11.7979,11.8194,11.7935,11.8194,109700.0
2011-11-10 11:25:00,27.43,27.46,27.42,27.43,234200.0,11.8194,11.8323,11.8151,11.8194,234200.0
2011-11-10 11:30:00,27.43,27.46,27.4,27.46,102500.0,11.8194,11.8323,11.8065,11.8323,102500.0
2011-11-10 11:35:00,27.46,27.49,27.41,27.46,170400.0,11.8323,11.8453,11.8108,11.8323,170400.0
2011-11-10 11:40:00,27.46,27.5,27.45,27.5,227800.0,11.8323,11.8496,11.828,11.8496,227800.0
2011-11-10 11:45:00,27.51,27.54,27.48,27.52,125100.0,11.8539,11.8668,11.8409,11.8582,125100.0
2011-11-10 11:50:00,27.52,27.53,27.5,27.5,82800.0,11.8582,11.8625,11.8496,11.8496,82800.0
2011-11-10 11:55:00,27.51,27.55,27.5,27.55,113200.0,11.8539,11.8711,11.8496,11.8711,113200.0
2011-11-10 12:00:00,27.55,27.57,27.54,27.57,116600.0,11.8711,11.8797,11.8668,11.8797,116600.0
2011-11-10 12:05:00,27.56,27.59,27.56,27.59,141600.0,11.8754,11.8883,11.8754,11.8883,141600.0
2011-11-10 12:10:00,27.58,27.6,27.57,27.58,74200.0,11.884,11.8926,11.8797,11.884,74200.0
2011-11-10 12:15:00,27.59,27.59,27.55,27.55,114400.0,11.8883,11.8883,11.8711,11.8711,114400.0
2011-11-10 12:20:00,27.54,27.57,27.53,27.55,98600.0,11.8668,11.8797,11.8625,11.8711,98600.0
2011-11-10 12:25:00,27.56,27.57,27.51,27.51,67400.0,11.8754,11.8797,11.8539,11.8539,67400.0
2011-11-10 12:30:00,27.51,27.56,27.51,27.55,73300.0,11.8539,11.8754,11.8539,11.8711,73300.0
2011-11-10 12:35:00,27.55,27.57,27.53,27.56,46400.0,11.8711,11.8797,11.8625,11.8754,46400.0
2011-11-10 12:40:00,27.56,27.57,27.53,27.54,89000.0,11.8754,11.8797,11.8625,11.8668,89000.0
2011-11-10 12:45:00,27.55,27.57,27.55,27.57,42600.0,11.8711,11.8797,11.8711,11.8797,42600.0
2011-11-10 12:50:00,27.56,27.59,27.56,27.58,56300.0,11.8754,11.8883,11.8754,11.884,56300.0
2011-11-10 12:55:00,27.58,27.6,27.58,27.6,78100.0,11.884,11.8926,11.884,11.8926,78100.0
2011-11-10 13:00:00,27.6,27.62,27.59,27.62,95100.0,11.8926,11.9013,11.8883,11.9013,95100.0
2011-11-10 13:05:00,27.61,27.62,27.61,27.62,33100.0,11.897,11.9013,11.897,11.9013,33100.0
2011-11-10 13:10:00,27.62,27.66,27.62,27.65,157400.0,11.9013,11.9185,11.9013,11.9142,157400.0
2011-11-10 13:15:00,27.65,27.69,27.65,27.69,85600.0,11.9142,11.9314,11.9142,11.9314,85600.0
2011-11-10 13:20:00,27.69,27.69,27.68,27.69,27000.0,11.9314,11.9314,11.9271,11.9314,27000.0
2011-11-10 13:25:00,27.68,27.69,27.66,27.67,43300.0,11.9271,11.9314,11.9185,11.9228,43300.0
2011-11-10 13:30:00,27.66,27.7,27.66,27.69,73800.0,11.9185,11.9357,11.9185,11.9314,73800.0
2011-11-10 13:35:00,27.69,27.69,27.62,27.62,127500.0,11.9314,11.9314,11.9013,11.9013,127500.0
2011-11-10 13:40:00,27.62,27.63,27.59,27.6,110000.0,11.9013,11.9056,11.8883,11.8926,110000.0
2011-11-10 13:45:00,27.6,27.61,27.58,27.61,84300.0,11.8926,11.897,11.884,11.897,84300.0
2011-11-10 13:50:00,27.61,27.63,27.6,27.62,56100.0,11.897,11.9056,11.8926,11.9013,56100.0
2011-11-10 13:55:00,27.61,27.63,27.61,27.63,25600.0,11.897,11.9056,11.897,11.9056,25600.0
2011-11-10 14:00:00,27.63,27.63,27.58,27.58,78200.0,11.9056,11.9056,11.884,11.884,78200.0
2011-11-10 14:05:00,27.58,27.59,27.57,27.58,87400.0,11.884,11.8883,11.8797,11.884,87400.0
2011-11-10 14:10:00,27.58,27.61,27.58,27.61,53200.0,11.884,11.897,11.884,11.897,53200.0
2011-11-10 14:15:00,27.61,27.64,27.59,27.62,77000.0,11.897,11.9099,11.8883,11.9013,77000.0
2011-11-10 14:20:00,27.62,27.65,27.6,27.65,81700.0,11.9013,11.9142,11.8926,11.9142,81700.0
2011-11-10 14:25:00,27.64,27.64,27.61,27.62,65800.0,11.9099,11.9099,11.897,11.9013,65800.0
2011-11-10 14:30:00,27.62,27.64,27.61,27.64,61300.0,11.9013,11.9099,11.897,11.9099,61300.0
2011-11-10 14:35:00,27.64,27.65,27.6,27.63,109200.0,11.9099,11.9142,11.8926,11.9056,109200.0
2011-11-10 14:40:00,27.62,27.66,27.62,27.64,79700.0,11.9013,11.9185,11.9013,11.9099,79700.0
2011-11-10 14:45:00,27.64,27.65,27.6,27.6,56900.0,11.9099,11.9142,11.8926,11.8926,56900.0
2011-11-10 14:50:00,27.61,27.64,27.6,27.6,98000.0,11.897,11.9099,11.8926,11.8926,98000.0
2011-11-10 14:55:00,27.61,27.61,27.57,27.57,42800.0,11.897,11.897,11.8797,11.8797,42800.0
2011-11-10 15:00:00,27.58,27.61,27.56,27.6,71100.0,11.884,11.897,11.8754,11.8926,71100.0
2011-11-10 15:05:00,27.59,27.62,27.59,27.6,63800.0,11.8883,11.9013,11.8883,11.8926,63800.0
2011-11-10 15:10:00,27.6,27.61,27.57,27.6,48400.0,11.8926,11.897,11.8797,11.8926,48400.0
2011-11-10 15:15:00,27.6,27.62,27.58,27.62,187000.0,11.8926,11.9013,11.884,11.9013,187000.0
2011-11-10 15:20:00,27.62,27.66,27.61,27.65,96800.0,11.9013,11.9185,11.897,11.9142,96800.0
2011-11-10 15:25:00,27.64,27.7,27.64,27.67,146100.0,11.9099,11.9357,11.9099,11.9228,146100.0
2011-11-10 15:30:00,27.67,27.68,27.64,27.65,198300.0,11.9228,11.9271,11.9099,11.9142,198300.0
2011-11-10 15:35:00,27.64,27.67,27.62,27.66,174400.0,11.9099,11.9228,11.9013,11.9185,174400.0
2011-11-10 15:40:00,27.66,27.69,27.64,27.67,141100.0,11.9185,11.9314,11.9099,11.9228,141100.0
2011-11-10 15:45:00,27.67,27.68,27.63,27.64,170000.0,11.9228,11.9271,11.9056,11.9099,170000.0
2011-11-10 15:50:00,27.63,27.7,27.61,27.68,476700.0,11.9056,11.9357,11.897,11.9271,476700.0
2011-11-10 15:55:00,27.68,27.68,27.62,27.63,600700.0,11.9271,11.9271,11.9013,11.9056,600700.0
2011-11-11 09:30:00,27.8,27.99,27.8,27.86,540700.0,11.9788,12.0607,11.9788,12.0047,540700.0
2011-11-11 09:35:00,27.85,27.9,27.84,27.89,144100.0,12.0004,12.0219,11.9961,12.0176,144100.0
2011-11-11 09:40:00,27.89,27.9,27.85,27.89,99100.0,12.0176,12.0219,12.0004,12.0176,99100.0
2011-11-11 09:45:00,27.9,27.99,27.89,27.98,238600.0,12.0219,12.0607,12.0176,12.0564,238600.0
2011-11-11 09:50:00,27.98,27.98,27.84,27.89,105200.0,12.0564,12.0564,11.9961,12.0176,105200.0
2011-11-11 09:55:00,27.9,27.93,27.87,27.89,90000.0,12.0219,12.0348,12.009,12.0176,90000.0
2011-11-11 10:00:00,27.89,27.93,27.88,27.92,101600.0,12.0176,12.0348,12.0133,12.0305,101600.0
2011-11-11 10:05:00,27.91,27.92,27.87,27.91,66000.0,12.0262,12.0305,12.009,12.0262,66000.0
2011-11-11 10:10:00,27.9,27.9,27.82,27.85,175600.0,12.0219,12.0219,11.9874,12.0004,175600.0
2011-11-11 10:15:00,27.85,27.89,27.84,27.89,48100.0,12.0004,12.0176,11.9961,12.0176,48100.0
2011-11-11 10:20:00,27.88,27.9,27.88,27.9,36800.0,12.0133,12.0219,12.0133,12.0219,36800.0
2011-11-11 10:25:00,27.89,27.91,27.88,27.89,51200.0,12.0176,12.0262,12.0133,12.0176,51200.0
2011-11-11 10:30:00,27.89,27.9,27.82,27.82,174300.0,12.0176,12.0219,11.9874,11.9874,174300.0
2011-11-11 10:35:00,27.82,27.87,27.8,27.8,164300.0,11.9874,12.009,11.9788,11.9788,164300.0
2011-11-11 10:40:00,27.81,27.86,27.79,27.85,91900.0,11.9831,12.0047,11.9745,12.0004,91900.0
2011-11-11 10:45:00,27.84,27.86,27.8,27.86,46400.0,11.9961,12.0047,11.9788,12.0047,46400.0
2011-11-11 10:50:00,27.86,27.93,27.85,27.93,88700.0,12.0047,12.0348,12.0004,12.0348,88700.0
2011-11-11 10:55:00,27.93,27.95,27.92,27.93,75400.0,12.0348,12.0435,12.0305,12.0348,75400.0
2011-11-11 11:00:00,27.92,27.93,27.88,27.89,46400.0,12.0305,12.0348,12.0133,12.0176,46400.0
2011-11-11 11:05:00,27.89,27.9,27.85,27.86,58100.0,12.0176,12.0219,12.0004,12.0047,58100.0
2011-11-11 11:10:00,27.87,27.89,27.86,27.88,81500.0,12.009,12.0176,12.0047,12.0133,81500.0
2011-11-11 11:15:00,27.88,27.89,27.85,27.86,72200.0,12.0133,12.0176,12.0004,12.0047,72200.0
2011-11-11 11:20:00,27.85,27.86,27.8,27.82,115400.0,12.0004,12.0047,11.9788,11.9874,115400.0
2011-11-11 11:25:00,27.81,27.82,27.78,27.8,82000.0,11.9831,11.9874,11.9702,11.9788,82000.0
2011-11-11 11:30:00,27.8,27.82,27.76,27.78,86100.0,11.9788,11.9874,11.9616,11.9702,86100.0
2011-11-11 11:35:00,27.78,27.8,27.77,27.8,29100.0,11.9702,11.9788,11.9659,11.9788,29100.0
2011-11-11 11:40:00,27.79,27.8,27.77,27.79,35200.0,11.9745,11.9788,11.9659,11.9745,35200.0
2011-11-11 11:45:00,27.79,27.82,27.78,27.8,57500.0,11.9745,11.9874,11.9702,11.9788,57500.0
2011-11-11 11:50:00,27.8,27.82,27.79,27.82,77200.0,11.9788,11.9874,11.9745,11.9874,77200.0
2011-11-11 11:55:00,27.81,27.82,27.81,27.82,19700.0,11.9831,11.9874,11.9831,11.9874,19700.0
2011-11-11 12:00:00,27.82,27.83,27.81,27.83,45600.0,11.9874,11.9918,11.9831,11.9918,45600.0
2011-11-11 12:05:00,27.83,27.83,27.8,27.8,58000.0,11.9918,11.9918,11.9788,11.9788,58000.0
2011-11-11 12:10:00,27.81,27.83,27.79,27.82,46400.0,11.9831,11.9918,11.9745,11.9874,46400.0
2011-11-11 12:15:00,27.83,27.83,27.8,27.8,89100.0,11.9918,11.9918,11.9788,11.9788,89100.0
2011-11-11 12:20:00,27.8,27.81,27.79,27.79,33100.0,11.9788,11.9831,11.9745,11.9745,33100.0
2011-11-11 12:25:00,27.79,27.82,27.79,27.8,129000.0,11.9745,11.9874,11.9745,11.9788,129000.0
2011-11-11 12:30:00,27.79,27.8,27.79,27.79,9700.0,11.9745,11.9788,11.9745,11.9745,9700.0
2011-11-11 12:35:00,27.79,27.8,27.79,27.79,16400.0,11.9745,11.9788,11.9745,11.9745,16400.0
2011-11-11 12:40:00,27.79,27.8,27.79,27.8,29400.0,11.9745,11.9788,11.9745,11.9788,29400.0
2011-11-11 12:45:00,27.79,27.8,27.79,27.8,22600.0,11.9745,11.9788,11.9745,11.9788,22600.0
2011-11-11 12:50:00,27.79,27.82,27.79,27.81,67600.0,11.9745,11.9874,11.9745,11.9831,67600.0
2011-11-11 12:55:00,27.82,27.83,27.81,27.83,69500.0,11.9874,11.9918,11.9831,11.9918,69500.0
2011-11-11 13:00:00,27.83,27.88,27.83,27.88,212600.0,11.9918,12.0133,11.9918,12.0133,212600.0
2011-11-11 13:05:00,27.88,27.89,27.86,27.87,188900.0,12.0133,12.0176,12.0047,12.009,188900.0
2011-11-11 13:10:00,27.87,27.88,27.85,27.86,105600.0,12.009,12.0133,12.0004,12.0047,105600.0
2011-11-11 13:15:00,27.86,27.87,27.84,27.85,67400.0,12.0047,12.009,11.9961,12.0004,67400.0
2011-11-11 13:20:00,27.85,27.88,27.84,27.85,83700.0,12.0004,12.0133,11.9961,12.0004,83700.0
2011-11-11 13:25:00,27.85,27.87,27.83,27.83,53000.0,12.0004,12.009,11.9918,11.9918,53000.0
2011-11-11 13:30:00,27.84,27.85,27.82,27.82,65700.0,11.9961,12.0004,11.9874,11.9874,65700.0
2011-11-11 13:35:00,27.82,27.82,27.79,27.8,48200.0,11.9874,11.9874,11.9745,11.9788,48200.0
2011-11-11 13:40:00,27.8,27.8,27.78,27.79,37000.0,11.9788,11.9788,11.9702,11.9745,37000.0
2011-11-11 13:45:00,27.79,27.82,27.79,27.82,38200.0,11.9745,11.9874,11.9745,11.9874,38200.0
2011-11-11 13:50:00,27.81,27.82,27.81,27.81,52300.0,11.9831,11.9874,11.9831,11.9831,52300.0
2011-11-11 13:55:00,27.81,27.82,27.8,27.81,50200.0,11.9831,11.9874,11.9788,11.9831,50200.0
2011-11-11 14:00:00,27.8,27.82,27.8,27.82,46400.0,11.9788,11.9874,11.9788,11.9874,46400.0
2011-11-11 14:05:00,27.82,27.82,27.79,27.81,80000.0,11.9874,11.9874,11.9745,11.9831,80000.0
2011-11-11 14:10:00,27.81,27.84,27.81,27.83,84200.0,11.9831,11.9961,11.9831,11.9918,84200.0
2011-11-11 14:15:00,27.83,27.84,27.82,27.82,42600.0,11.9918,11.9961,11.9874,11.9874,42600.0
2011-11-11 14:20:00,27.83,27.83,27.8,27.81,47400.0,11.9918,11.9918,11.9788,11.9831,47400.0
2011-11-11 14:25:00,27.8,27.81,27.8,27.8,30700.0,11.9788,11.9831,11.9788,11.9788,30700.0
2011-11-11 14:30:00,27.81,27.84,27.8,27.82,103100.0,11.9831,11.9961,11.9788,11.9874,103100.0
2011-11-11 14:35:00,27.83,27.83,27.8,27.8,69400.0,11.9918,11.9918,11.9788,11.9788,69400.0
2011-11-11 14:40:00,27.8,27.82,27.79,27.79,97800.0,11.9788,11.9874,11.9745,11.9745,97800.0
2011-11-11 14:45:00,27.8,27.8,27.79,27.8,52800.0,11.9788,11.9788,11.9745,11.9788,52800.0
2011-11-11 14:50:00,27.79,27.81,27.79,27.79,67300.0,11.9745,11.9831,11.9745,11.9745,67300.0
2011-11-11 14:55:00,27.79,27.8,27.76,27.77,65300.0,11.9745,11.9788,11.9616,11.9659,65300.0
2011-11-11 15:00:00,27.77,27.79,27.77,27.78,52400.0,11.9659,11.9745,11.9659,11.9702,52400.0
2011-11-11 15:05:00,27.79,27.79,27.76,27.78,54300.0,11.9745,11.9745,11.9616,11.9702,54300.0
2011-11-11 15:10:00,27.77,27.78,27.75,27.77,62400.0,11.9659,11.9702,11.9573,11.9659,62400.0
2011-11-11 15:15:00,27.77,27.8,27.76,27.79,55200.0,11.9659,11.9788,11.9616,11.9745,55200.0
2011-11-11 15:20:00,27.8,27.8,27.78,27.79,41700.0,11.9788,11.9788,11.9702,11.9745,41700.0
2011-11-11 15:25:00,27.79,27.82,27.78,27.8,101100.0,11.9745,11.9874,11.9702,11.9788,101100.0
2011-11-11 15:30:00,27.8,27.81,27.79,27.79,71100.0,11.9788,11.9831,11.9745,11.9745,71100.0
2011-11-11 15:35:00,27.79,27.8,27.78,27.79,76400.0,11.9745,11.9788,11.9702,11.9745,76400.0
2011-11-11 15:40:00,27.8,27.8,27.78,27.8,142900.0,11.9788,11.9788,11.9702,11.9788,142900.0
2011-11-11 15:45:00,27.8,27.81,27.79,27.8,271400.0,11.9788,11.9831,11.9745,11.9788,271400.0
2011-11-11 15:50:00,27.8,27.84,27.8,27.84,290200.0,11.9788,11.9961,11.9788,11.9961,290200.0
2011-11-11 15:55:00,27.83,27.84,27.77,27.77,848900.0,11.9918,11.9961,11.9659,11.9659,848900.0
2011-11-14 09:30:00,27.69,27.74,27.6,27.62,154300.0,11.9314,11.953,11.8926,11.9013,154300.0
2011-11-14 09:35:00,27.62,27.69,27.58,27.67,169200.0,11.9013,11.9314,11.884,11.9228,169200.0
2011-11-14 09:40:00,27.66,27.67,27.55,27.59,174400.0,11.9185,11.9228,11.8711,11.8883,174400.0
2011-11-14 09:45:00,27.58,27.6,27.54,27.54,189400.0,11.884,11.8926,11.8668,11.8668,189400.0
2011-11-14 09:50:00,27.55,27.61,27.54,27.61,54600.0,11.8711,11.897,11.8668,11.897,54600.0
2011-11-14 09:55:00,27.61,27.66,27.6,27.64,92100.0,11.897,11.9185,11.8926,11.9099,92100.0
2011-11-14 10:00:00,27.64,27.7,27.63,27.66,182500.0,11.9099,11.9357,11.9056,11.9185,182500.0
2011-11-14 10:05:00,27.67,27.68,27.64,27.67,74300.0,11.9228,11.9271,11.9099,11.9228,74300.0
2011-11-14 10:10:00,27.67,27.68,27.62,27.62,194200.0,11.9228,11.9271,11.9013,11.9013,194200.0
2011-11-14 10:15:00,27.62,27.65,27.61,27.64,65100.0,11.9013,11.9142,11.897,11.9099,65100.0
2011-11-14 10:20:00,27.64,27.66,27.63,27.65,23100.0,11.9099,11.9185,11.9056,11.9142,23100.0
2011-11-14 10:25:00,27.64,27.66,27.62,27.66,61200.0,11.9099,11.9185,11.9013,11.9185,61200.0
2011-11-14 10:30:00,27.66,27.66,27.62,27.64,37800.0,11.9185,11.9185,11.9013,11.9099,37800.0
2011-11-14 10:35:00,27.65,27.67,27.63,27.66,56300.0,11.9142,11.9228,11.9056,11.9185,56300.0
2011-11-14 10:40:00,27.67,27.69,27.65,27.68,81100.0,11.9228,11.9314,11.9142,11.9271,81100.0
2011-11-14 10:45:00,27.68,27.69,27.68,27.69,31300.0,11.9271,11.9314,11.9271,11.9314,31300.0
2011-11-14 10:50:00,27.69,27.72,27.69,27.72,72800.0,11.9314,11.9444,11.9314,11.9444,72800.0
2011-11-14 10:55:00,27.72,27.75,27.71,27.74,89200.0,11.9444,11.9573,11.94,11.953,89200.0
2011-11-14 11:00:00,27.74,27.8,27.74,27.79,63300.0,11.953,11.9788,11.953,11.9745,63300.0
2011-11-14 11:05:00,27.79,27.8,27.73,27.73,78000.0,11.9745,11.9788,11.9487,11.9487,78000.0
2011-11-14 11:10:00,27.72,27.73,27.67,27.67,99200.0,11.9444,11.9487,11.9228,11.9228,99200.0
2011-11-14 11:15:00,27.67,27.74,27.67,27.72,49000.0,11.9228,11.953,11.9228,11.9444,49000.0
2011-11-14 11:20:00,27.72,27.75,27.69,27.73,76700.0,11.9444,11.9573,11.9314,11.9487,76700.0
2011-11-14 11:25:00,27.73,27.73,27.69,27.7,63900.0,11.9487,11.9487,11.9314,11.9357,63900.0
2011-11-14 11:30:00,27.7,27.74,27.69,27.71,79400.0,11.9357,11.953,11.9314,11.94,79400.0
2011-11-14 11:35:00,27.72,27.73,27.69,27.69,72800.0,11.9444,11.9487,11.9314,11.9314,72800.0
2011-11-14 11:40:00,27.7,27.7,27.63,27.64,71300.0,11.9357,11.9357,11.9056,11.9099,71300.0
2011-11-14 11:45:00,27.65,27.67,27.63,27.64,64000.0,11.9142,11.9228,11.9056,11.9099,64000.0
2011-11-14 11:50:00,27.64,27.66,27.61,27.62,64200.0,11.9099,11.9185,11.897,11.9013,64200.0
2011-11-14 11:55:00,27.62,27.66,27.61,27.66,56500.0,11.9013,11.9185,11.897,11.9185,56500.0
2011-11-14 12:00:00,27.66,27.66,27.63,27.64,30500.0,11.9185,11.9185,11.9056,11.9099,30500.0
2011-11-14 12:05:00,27.63,27.65,27.62,27.65,35600.0,11.9056,11.9142,11.9013,11.9142,35600.0
2011-11-14 12:10:00,27.64,27.66,27.63,27.64,41700.0,11.9099,11.9185,11.9056,11.9099,41700.0
2011-11-14 12:15:00,27.64,27.64,27.59,27.59,54200.0,11.9099,11.9099,11.8883,11.8883,54200.0
2011-11-14 12:20:00,27.6,27.61,27.54,27.56,56900.0,11.8926,11.897,11.8668,11.8754,56900.0
2011-11-14 12:25:00,27.56,27.56,27.53,27.54,62800.0,11.8754,11.8754,11.8625,11.8668,62800.0
2011-11-14 12:30:00,27.54,27.55,27.53,27.54,37500.0,11.8668,11.8711,11.8625,11.8668,37500.0
2011-11-14 12:35:00,27.54,27.56,27.51,27.56,62600.0,11.8668,11.8754,11.8539,11.8754,62600.0
2011-11-14 12:40:00,27.56,27.58,27.56,27.57,31800.0,11.8754,11.884,11.8754,11.8797,31800.0
2011-11-14 12:45:00,27.57,27.57,27.54,27.57,30200.0,11.8797,11.8797,11.8668,11.8797,30200.0
2011-11-14 12:50:00,27.57,27.59,27.57,27.59,43100.0,11.8797,11.8883,11.8797,11.8883,43100.0
2011-11-14 12:55:00,27.59,27.6,27.55,27.55,54900.0,11.8883,11.8926,11.8711,11.8711,54900.0
2011-11-14 13:00:00,27.55,27.56,27.53,27.54,43700.0,11.8711,11.8754,11.8625,11.8668,43700.0
2011-11-14 13:05:00,27.53,27.55,27.53,27.55,54700.0,11.8625,11.8711,11.8625,11.8711,54700.0
2011-11-14 13:10:00,27.55,27.55,27.51,27.52,112500.0,11.8711,11.8711,11.8539,11.8582,112500.0
2011-11-14 13:15:00,27.52,27.53,27.51,27.52,100100.0,11.8582,11.8625,11.8539,11.8582,100100.0
2011-11-14 13:20:00,27.52,27.52,27.5,27.52,70200.0,11.8582,11.8582,11.8496,11.8582,70200.0
2011-11-14 13:25:00,27.51,27.56,27.51,27.56,36800.0,11.8539,11.8754,11.8539,11.8754,36800.0
2011-11-14 13:30:00,27.56,27.56,27.54,27.54,63000.0,11.8754,11.8754,11.8668,11.8668,63000.0
2011-11-14 13:35:00,27.55,27.57,27.54,27.57,48100.0,11.8711,11.8797,11.8668,11.8797,48100.0
2011-11-14 13:40:00,27.57,27.57,27.55,27.57,70300.0,11.8797,11.8797,11.8711,11.8797,70300.0
2011-11-14 13:45:00,27.57,27.58,27.56,27.56,44500.0,11.8797,11.884,11.8754,11.8754,44500.0
2011-11-14 13:50:00,27.56,27.57,27.55,27.56,38900.0,11.8754,11.8797,11.8711,11.8754,38900.0
2011-11-14 13:55:00,27.57,27.57,27.54,27.54,57300.0,11.8797,11.8797,11.8668,11.8668,57300.0
2011-11-14 14:00:00,27.54,27.57,27.54,27.57,47500.0,11.8668,11.8797,11.8668,11.8797,47500.0
2011-11-14 14:05:00,27.57,27.58,27.55,27.58,41900.0,11.8797,11.884,11.8711,11.884,41900.0
2011-11-14 14:10:00,27.58,27.6,27.58,27.59,63200.0,11.884,11.8926,11.884,11.8883,63200.0
2011-11-14 14:15:00,27.59,27.59,27.57,27.57,48800.0,11.8883,11.8883,11.8797,11.8797,48800.0
2011-11-14 14:20:00,27.58,27.59,27.57,27.59,22900.0,11.884,11.8883,11.8797,11.8883,22900.0
2011-11-14 14:25:00,27.59,27.59,27.57,27.58,50200.0,11.8883,11.8883,11.8797,11.884,50200.0
2011-11-14 14:30:00,27.58,27.58,27.57,27.58,68100.0,11.884,11.884,11.8797,11.884,68100.0
2011-11-14 14:35:00,27.58,27.61,27.57,27.6,108900.0,11.884,11.897,11.8797,11.8926,108900.0
2011-11-14 14:40:00,27.6,27.62,27.59,27.62,69900.0,11.8926,11.9013,11.8883,11.9013,69900.0
2011-11-14 14:45:00,27.62,27.63,27.61,27.62,56500.0,11.9013,11.9056,11.897,11.9013,56500.0
2011-11-14 14:50:00,27.62,27.62,27.61,27.62,53000.0,11.9013,11.9013,11.897,11.9013,53000.0
2011-11-14 14:55:00,27.61,27.62,27.6,27.61,83700.0,11.897,11.9013,11.8926,11.897,83700.0
2011-11-14 15:00:00,27.61,27.65,27.6,27.64,80700.0,11.897,11.9142,11.8926,11.9099,80700.0
2011-11-14 15:05:00,27.64,27.65,27.63,27.65,28300.0,11.9099,11.9142,11.9056,11.9142,28300.0
2011-11-14 15:10:00,27.65,27.66,27.64,27.66,45800.0,11.9142,11.9185,11.9099,11.9185,45800.0
2011-11-14 15:15:00,27.66,27.67,27.65,27.65,77400.0,11.9185,11.9228,11.9142,11.9142,77400.0
2011-11-14 15:20:00,27.65,27.67,27.64,27.67,55300.0,11.9142,11.9228,11.9099,11.9228,55300.0
2011-11-14 15:25:00,27.67,27.69,27.66,27.68,101100.0,11.9228,11.9314,11.9185,11.9271,101100.0
2011-11-14 15:30:00,27.67,27.71,27.67,27.71,114800.0,11.9228,11.94,11.9228,11.94,114800.0
2011-11-14 15:35:00,27.71,27.71,27.67,27.69,139100.0,11.94,11.94,11.9228,11.9314,139100.0
2011-11-14 15:40:00,27.69,27.73,27.68,27.71,156100.0,11.9314,11.9487,11.9271,11.94,156100.0
2011-11-14 15:45:00,27.71,27.73,27.67,27.68,243500.0,11.94,11.9487,11.9228,11.9271,243500.0
2011-11-14 15:50:00,27.68,27.69,27.66,27.67,259900.0,11.9271,11.9314,11.9185,11.9228,259900.0
2011-11-14 15:55:00,27.68,27.68,27.61,27.61,1150700.0,11.9271,11.9271,11.897,11.897,1150700.0
2011-11-15 09:30:00,27.56,27.69,27.56,27.68,194400.0,11.8754,11.9314,11.8754,11.9271,194400.0
2011-11-15 09:35:00,27.69,27.79,27.68,27.76,125400.0,11.9314,11.9745,11.9271,11.9616,125400.0
2011-11-15 09:40:00,27.76,27.77,27.7,27.77,113900.0,11.9616,11.9659,11.9357,11.9659,113900.0
2011-11-15 09:45:00,27.77,27.78,27.7,27.72,238000.0,11.9659,11.9702,11.9357,11.9444,238000.0
2011-11-15 09:50:00,27.72,27.72,27.65,27.67,106400.0,11.9444,11.9444,11.9142,11.9228,106400.0
2011-11-15 09:55:00,27.68,27.73,27.68,27.7,140300.0,11.9271,11.9487,11.9271,11.9357,140300.0
2011-11-15 10:00:00,27.69,27.74,27.69,27.7,84100.0,11.9314,11.953,11.9314,11.9357,84100.0
2011-11-15 10:05:00,27.7,27.72,27.69,27.7,162400.0,11.9357,11.9444,11.9314,11.9357,162400.0
2011-11-15 10:10:00,27.69,27.77,27.69,27.76,130800.0,11.9314,11.9659,11.9314,11.9616,130800.0
2011-11-15 10:15:00,27.75,27.77,27.71,27.72,157300.0,11.9573,11.9659,11.94,11.9444,157300.0
2011-11-15 10:20:00,27.71,27.73,27.7,27.72,112300.0,11.94,11.9487,11.9357,11.9444,112300.0
2011-11-15 10:25:00,27.71,27.71,27.65,27.66,61100.0,11.94,11.94,11.9142,11.9185,61100.0
2011-11-15 10:30:00,27.66,27.71,27.65,27.7,76100.0,11.9185,11.94,11.9142,11.9357,76100.0
2011-11-15 10:35:00,27.69,27.73,27.69,27.73,98300.0,11.9314,11.9487,11.9314,11.9487,98300.0
2011-11-15 10:40:00,27.73,27.73,27.69,27.72,63600.0,11.9487,11.9487,11.9314,11.9444,63600.0
2011-11-15 10:45:00,27.72,27.74,27.68,27.74,143600.0,11.9444,11.953,11.9271,11.953,143600.0
2011-11-15 10:50:00,27.73,27.75,27.71,27.74,107200.0,11.9487,11.9573,11.94,11.953,107200.0
2011-11-15 10:55:00,27.74,27.76,27.69,27.7,137800.0,11.953,11.9616,11.9314,11.9357,137800.0
2011-11-15 11:00:00,27.7,27.72,27.69,27.71,92900.0,11.9357,11.9444,11.9314,11.94,92900.0
2011-11-15 11:05:00,27.72,27.72,27.67,27.68,72100.0,11.9444,11.9444,11.9228,11.9271,72100.0
2011-11-15 11:10:00,27.67,27.72,27.67,27.71,140200.0,11.9228,11.9444,11.9228,11.94,140200.0
2011-11-15 11:15:00,27.71,27.71,27.63,27.63,49100.0,11.94,11.94,11.9056,11.9056,49100.0
2011-11-15 11:20:00,27.64,27.66,27.63,27.64,67900.0,11.9099,11.9185,11.9056,11.9099,67900.0
2011-11-15 11:25:00,27.64,27.68,27.64,27.68,32500.0,11.9099,11.9271,11.9099,11.9271,32500.0
2011-11-15 11:30:00,27.67,27.69,27.67,27.68,115200.0,11.9228,11.9314,11.9228,11.9271,115200.0
2011-11-15 11:35:00,27.68,27.7,27.64,27.64,57000.0,11.9271,11.9357,11.9099,11.9099,57000.0
2011-11-15 11:40:00,27.65,27.66,27.64,27.64,36100.0,11.9142,11.9185,11.9099,11.9099,36100.0
2011-11-15 11:45:00,27.65,27.67,27.64,27.67,27200.0,11.9142,11.9228,11.9099,11.9228,27200.0
2011-11-15 11:50:00,27.67,27.68,27.66,27.67,30500.0,11.9228,11.9271,11.9185,11.9228,30500.0
2011-11-15 11:55:00,27.68,27.71,27.65,27.67,93300.0,11.9271,11.94,11.9142,11.9228,93300.0
2011-11-15 12:00:00,27.66,27.71,27.65,27.7,93700.0,11.9185,11.94,11.9142,11.9357,93700.0
2011-11-15 12:05:00,27.7,27.73,27.69,27.7,133000.0,11.9357,11.9487,11.9314,11.9357,133000.0
2011-11-15 12:10:00,27.7,27.71,27.69,27.69,79700.0,11.9357,11.94,11.9314,11.9314,79700.0
2011-11-15 12:15:00,27.69,27.7,27.68,27.7,42100.0,11.9314,11.9357,11.9271,11.9357,42100.0
2011-11-15 12:20:00,27.69,27.7,27.69,27.7,44700.0,11.9314,11.9357,11.9314,11.9357,44700.0
2011-11-15 12:25:00,27.7,27.72,27.69,27.71,68600.0,11.9357,11.9444,11.9314,11.94,68600.0
2011-11-15 12:30:00,27.71,27.72,27.69,27.7,159300.0,11.94,11.9444,11.9314,11.9357,159300.0
2011-11-15 12:35:00,27.7,27.71,27.69,27.71,90500.0,11.9357,11.94,11.9314,11.94,90500.0
2011-11-15 12:40:00,27.71,27.71,27.69,27.69,69700.0,11.94,11.94,11.9314,11.9314,69700.0
2011-11-15 12:45:00,27.69,27.72,27.69,27.69,64000.0,11.9314,11.9444,11.9314,11.9314,64000.0
2011-11-15 12:50:00,27.7,27.7,27.68,27.69,19700.0,11.9357,11.9357,11.9271,11.9314,19700.0
2011-11-15 12:55:00,27.7,27.72,27.7,27.71,66800.0,11.9357,11.9444,11.9357,11.94,66800.0
2011-11-15 13:00:00,27.71,27.74,27.71,27.73,156300.0,11.94,11.953,11.94,11.9487,156300.0
2011-11-15 13:05:00,27.73,27.73,27.71,27.73,69800.0,11.9487,11.9487,11.94,11.9487,69800.0
2011-11-15 13:10:00,27.73,27.74,27.72,27.73,29500.0,11.9487,11.953,11.9444,11.9487,29500.0
2011-11-15 13:15:00,27.73,27.75,27.72,27.73,58000.0,11.9487,11.9573,11.9444,11.9487,58000.0
2011-11-15 13:20:00,27.73,27.74,27.72,27.73,23500.0,11.9487,11.953,11.9444,11.9487,23500.0
2011-11-15 13:25:00,27.72,27.76,27.72,27.76,46200.0,11.9444,11.9616,11.9444,11.9616,46200.0
2011-11-15 13:30:00,27.76,27.79,27.76,27.78,57600.0,11.9616,11.9745,11.9616,11.9702,57600.0
2011-11-15 13:35:00,27.79,27.81,27.78,27.8,101600.0,11.9745,11.9831,11.9702,11.9788,101600.0
2011-11-15 13:40:00,27.8,27.81,27.79,27.8,65500.0,11.9788,11.9831,11.9745,11.9788,65500.0
2011-11-15 13:45:00,27.8,27.81,27.78,27.79,34600.0,11.9788,11.9831,11.9702,11.9745,34600.0
2011-11-15 13:50:00,27.79,27.82,27.79,27.81,31500.0,11.9745,11.9874,11.9745,11.9831,31500.0
2011-11-15 13:55:00,27.81,27.82,27.81,27.82,44100.0,11.9831,11.9874,11.9831,11.9874,44100.0
2011-11-15 14:00:00,27.82,27.83,27.8,27.8,114900.0,11.9874,11.9918,11.9788,11.9788,114900.0
2011-11-15 14:05:00,27.8,27.81,27.78,27.8,84800.0,11.9788,11.9831,11.9702,11.9788,84800.0
2011-11-15 14:10:00,27.8,27.84,27.8,27.83,69400.0,11.9788,11.9961,11.9788,11.9918,69400.0
2011-11-15 14:15:00,27.84,27.84,27.8,27.82,63300.0,11.9961,11.9961,11.9788,11.9874,63300.0
2011-11-15 14:20:00,27.81,27.84,27.78,27.78,151500.0,11.9831,11.9961,11.9702,11.9702,151500.0
2011-11-15 14:25:00,27.79,27.79,27.76,27.78,75800.0,11.9745,11.9745,11.9616,11.9702,75800.0
2011-11-15 14:30:00,27.78,27.79,27.77,27.78,74300.0,11.9702,11.9745,11.9659,11.9702,74300.0
2011-11-15 14:35:00,27.77,27.79,27.77,27.77,45600.0,11.9659,11.9745,11.9659,11.9659,45600.0
2011-11-15 14:40:00,27.78,27.79,27.76,27.77,55000.0,11.9702,11.9745,11.9616,11.9659,55000.0
2011-11-15 14:45:00,27.76,27.78,27.76,27.78,46400.0,11.9616,11.9702,11.9616,11.9702,46400.0
2011-11-15 14:50:00,27.78,27.79,27.77,27.79,93400.0,11.9702,11.9745,11.9659,11.9745,93400.0
2011-11-15 14:55:00,27.79,27.79,27.76,27.76,61100.0,11.9745,11.9745,11.9616,11.9616,61100.0
2011-11-15 15:00:00,27.76,27.8,27.76,27.78,140800.0,11.9616,11.9788,11.9616,11.9702,140800.0
2011-11-15 15:05:00,27.78,27.78,27.77,27.77,143100.0,11.9702,11.9702,11.9659,11.9659,143100.0
2011-11-15 15:10:00,27.78,27.78,27.76,27.78,56800.0,11.9702,11.9702,11.9616,11.9702,56800.0
2011-11-15 15:15:00,27.78,27.78,27.76,27.77,79500.0,11.9702,11.9702,11.9616,11.9659,79500.0
2011-11-15 15:20:00,27.76,27.79,27.76,27.79,139300.0,11.9616,11.9745,11.9616,11.9745,139300.0
2011-11-15 15:25:00,27.79,27.81,27.78,27.81,115100.0,11.9745,11.9831,11.9702,11.9831,115100.0
2011-11-15 15:30:00,27.81,27.82,27.78,27.79,92300.0,11.9831,11.9874,11.9702,11.9745,92300.0
2011-11-15 15:35:00,27.8,27.84,27.78,27.81,136800.0,11.9788,11.9961,11.9702,11.9831,136800.0
2011-11-15 15:40:00,27.81,27.83,27.8,27.82,127400.0,11.9831,11.9918,11.9788,11.9874,127400.0
2011-11-15 15:45:00,27.82,27.86,27.82,27.86,194200.0,11.9874,12.0047,11.9874,12.0047,194200.0
2011-11-15 15:50:00,27.86,27.87,27.81,27.87,269600.0,12.0047,12.009,11.9831,12.009,269600.0
2011-11-15 15:55:00,27.87,27.87,27.76,27.77,864600.0,12.009,12.009,11.9616,11.9659,864600.0
2011-11-16 09:30:00,27.64,27.69,27.56,27.6,283400.0,11.9099,11.9314,11.8754,11.8926,283400.0
2011-11-16 09:35:00,27.61,27.66,27.6,27.61,154600.0,11.897,11.9185,11.8926,11.897,154600.0
2011-11-16 09:40:00,27.61,27.68,27.6,27.64,125200.0,11.897,11.9271,11.8926,11.9099,125200.0
2011-11-16 09:45:00,27.63,27.66,27.61,27.61,250200.0,11.9056,11.9185,11.897,11.897,250200.0
2011-11-16 09:50:00,27.61,27.69,27.61,27.68,89000.0,11.897,11.9314,11.897,11.9271,89000.0
2011-11-16 09:55:00,27.68,27.69,27.66,27.68,75500.0,11.9271,11.9314,11.9185,11.9271,75500.0
2011-11-16 10:00:00,27.68,27.71,27.67,27.68,120000.0,11.9271,11.94,11.9228,11.9271,120000.0
2011-11-16 10:05:00,27.69,27.72,27.68,27.71,129300.0,11.9314,11.9444,11.9271,11.94,129300.0
2011-11-16 10:10:00,27.71,27.75,27.7,27.71,123400.0,11.94,11.9573,11.9357,11.94,123400.0
2011-11-16 10:15:00,27.71,27.77,27.71,27.76,73100.0,11.94,11.9659,11.94,11.9616,73100.0
2011-11-16 10:20:00,27.76,27.76,27.7,27.72,70400.0,11.9616,11.9616,11.9357,11.9444,70400.0
2011-11-16 10:25:00,27.73,27.76,27.72,27.73,82600.0,11.9487,11.9616,11.9444,11.9487,82600.0
2011-11-16 10:30:00,27.74,27.75,27.71,27.74,62200.0,11.953,11.9573,11.94,11.953,62200.0
2011-11-16 10:35:00,27.74,27.78,27.74,27.77,60300.0,11.953,11.9702,11.953,11.9659,60300.0
2011-11-16 10:40:00,27.77,27.8,27.74,27.79,226800.0,11.9659,11.9788,11.953,11.9745,226800.0
2011-11-16 10:45:00,27.79,27.83,27.79,27.82,89500.0,11.9745,11.9918,11.9745,11.9874,89500.0
2011-11-16 10:50:00,27.82,27.84,27.81,27.82,116200.0,11.9874,11.9961,11.9831,11.9874,116200.0
2011-11-16 10:55:00,27.82,27.83,27.76,27.77,78800.0,11.9874,11.9918,11.9616,11.9659,78800.0
2011-11-16 11:00:00,27.78,27.85,27.78,27.85,151600.0,11.9702,12.0004,11.9702,12.0004,151600.0
2011-11-16 11:05:00,27.85,27.88,27.84,27.87,78600.0,12.0004,12.0133,11.9961,12.009,78600.0
2011-11-16 11:10:00,27.88,27.89,27.85,27.87,81900.0,12.0133,12.0176,12.0004,12.009,81900.0
2011-11-16 11:15:00,27.87,27.89,27.86,27.89,75100.0,12.009,12.0176,12.0047,12.0176,75100.0
2011-11-16 11:20:00,27.89,27.89,27.88,27.88,64500.0,12.0176,12.0176,12.0133,12.0133,64500.0
2011-11-16 11:25:00,27.89,27.89,27.86,27.87,98400.0,12.0176,12.0176,12.0047,12.009,98400.0
2011-11-16 11:30:00,27.87,27.88,27.84,27.84,64000.0,12.009,12.0133,11.9961,11.9961,64000.0
2011-11-16 11:35:00,27.85,27.85,27.82,27.84,123100.0,12.0004,12.0004,11.9874,11.9961,123100.0
2011-11-16 11:40:00,27.84,27.86,27.81,27.83,211700.0,11.9961,12.0047,11.9831,11.9918,211700.0
2011-11-16 11:45:00,27.83,27.84,27.81,27.82,148600.0,11.9918,11.9961,11.9831,11.9874,148600.0
2011-11-16 11:50:00,27.82,27.84,27.81,27.84,130700.0,11.9874,11.9961,11.9831,11.9961,130700.0
2011-11-16 11:55:00,27.83,27.84,27.83,27.84,36900.0,11.9918,11.9961,11.9918,11.9961,36900.0
2011-11-16 12:00:00,27.84,27.85,27.83,27.85,50100.0,11.9961,12.0004,11.9918,12.0004,50100.0
2011-11-16 12:05:00,27.85,27.86,27.84,27.85,94700.0,12.0004,12.0047,11.9961,12.0004,94700.0
2011-11-16 12:10:00,27.84,27.85,27.8,27.82,146500.0,11.9961,12.0004,11.9788,11.9874,146500.0
2011-11-16 12:15:00,27.81,27.83,27.81,27.82,37300.0,11.9831,11.9918,11.9831,11.9874,37300.0
2011-11-16 12:20:00,27.83,27.83,27.8,27.8,80800.0,11.9918,11.9918,11.9788,11.9788,80800.0
2011-11-16 12:25:00,27.8,27.81,27.8,27.81,44200.0,11.9788,11.9831,11.9788,11.9831,44200.0
2011-11-16 12:30:00,27.81,27.83,27.8,27.82,55000.0,11.9831,11.9918,11.9788,11.9874,55000.0
2011-11-16 12:35:00,27.83,27.86,27.82,27.83,159800.0,11.9918,12.0047,11.9874,11.9918,159800.0
2011-11-16 12:40:00,27.84,27.86,27.83,27.85,225100.0,11.9961,12.0047,11.9918,12.0004,225100.0
2011-11-16 12:45:00,27.85,27.88,27.85,27.86,167000.0,12.0004,12.0133,12.0004,12.0047,167000.0
2011-11-16 12:50:00,27.86,27.87,27.84,27.87,77900.0,12.0047,12.009,11.9961,12.009,77900.0
2011-11-16 12:55:00,27.87,27.88,27.86,27.88,26900.0,12.009,12.0133,12.0047,12.0133,26900.0
2011-11-16 13:00:00,27.88,27.89,27.87,27.89,92200.0,12.0133,12.0176,12.009,12.0176,92200.0
2011-11-16 13:05:00,27.89,27.89,27.88,27.88,77000.0,12.0176,12.0176,12.0133,12.0133,77000.0
2011-11-16 13:10:00,27.88,27.89,27.88,27.88,86100.0,12.0133,12.0176,12.0133,12.0133,86100.0
2011-11-16 13:15:00,27.89,27.89,27.85,27.88,132100.0,12.0176,12.0176,12.0004,12.0133,132100.0
2011-11-16 13:20:00,27.88,27.89,27.87,27.89,53800.0,12.0133,12.0176,12.009,12.0176,53800.0
2011-11-16 13:25:00,27.88,27.9,27.88,27.88,141100.0,12.0133,12.0219,12.0133,12.0133,141100.0
2011-11-16 13:30:00,27.89,27.89,27.88,27.88,13700.0,12.0176,12.0176,12.0133,12.0133,13700.0
2011-11-16 13:35:00,27.89,27.89,27.88,27.89,37500.0,12.0176,12.0176,12.0133,12.0176,37500.0
2011-11-16 13:40:00,27.89,27.9,27.88,27.89,126200.0,12.0176,12.0219,12.0133,12.0176,126200.0
2011-11-16 13:45:00,27.9,27.9,27.89,27.9,122700.0,12.0219,12.0219,12.0176,12.0219,122700.0
2011-11-16 13:50:00,27.9,27.9,27.88,27.88,104500.0,12.0219,12.0219,12.0133,12.0133,104500.0
2011-11-16 13:55:00,27.88,27.88,27.87,27.87,37000.0,12.0133,12.0133,12.009,12.009,37000.0
2011-11-16 14:00:00,27.88,27.9,27.87,27.89,108400.0,12.0133,12.0219,12.009,12.0176,108400.0
2011-11-16 14:05:00,27.89,27.9,27.89,27.89,38700.0,12.0176,12.0219,12.0176,12.0176,38700.0
2011-11-16 14:10:00,27.9,27.9,27.86,27.87,205300.0,12.0219,12.0219,12.0047,12.009,205300.0
2011-11-16 14:15:00,27.87,27.89,27.87,27.87,128500.0,12.009,12.0176,12.009,12.009,128500.0
2011-11-16 14:20:00,27.88,27.88,27.87,27.88,103100.0,12.0133,12.0133,12.009,12.0133,103100.0
2011-11-16 14:25:00,27.87,27.88,27.87,27.87,71400.0,12.009,12.0133,12.009,12.009,71400.0
2011-11-16 14:30:00,27.88,27.89,27.87,27.88,118100.0,12.0133,12.0176,12.009,12.0133,118100.0
2011-11-16 14:35:00,27.88,27.88,27.86,27.88,128300.0,12.0133,12.0133,12.0047,12.0133,128300.0
2011-11-16 14:40:00,27.88,27.88,27.85,27.86,118000.0,12.0133,12.0133,12.0004,12.0047,118000.0
2011-11-16 14:45:00,27.86,27.86,27.84,27.86,135800.0,12.0047,12.0047,11.9961,12.0047,135800.0
2011-11-16 14:50:00,27.86,27.86,27.84,27.84,62500.0,12.0047,12.0047,11.9961,11.9961,62500.0
2011-11-16 14:55:00,27.85,27.86,27.83,27.86,114100.0,12.0004,12.0047,11.9918,12.0047,114100.0
2011-11-16 15:00:00,27.86,27.86,27.84,27.85,81000.0,12.0047,12.0047,11.9961,12.0004,81000.0
2011-11-16 15:05:00,27.85,27.88,27.84,27.86,114100.0,12.0004,12.0133,11.9961,12.0047,114100.0
2011-11-16 15:10:00,27.87,27.87,27.84,27.84,216800.0,12.009,12.009,11.9961,11.9961,216800.0
2011-11-16 15:15:00,27.84,27.85,27.8,27.82,242700.0,11.9961,12.0004,11.9788,11.9874,242700.0
2011-11-16 15:20:00,27.81,27.82,27.78,27.8,145900.0,11.9831,11.9874,11.9702,11.9788,145900.0
2011-11-16 15:25:00,27.8,27.8,27.75,27.75,112100.0,11.9788,11.9788,11.9573,11.9573,112100.0
2011-11-16 15:30:00,27.75,27.76,27.66,27.69,275800.0,11.9573,11.9616,11.9185,11.9314,275800.0
2011-11-16 15:35:00,27.69,27.69,27.66,27.67,227500.0,11.9314,11.9314,11.9185,11.9228,227500.0
2011-11-16 15:40:00,27.67,27.68,27.62,27.64,300600.0,11.9228,11.9271,11.9013,11.9099,300600.0
2011-11-16 15:45:00,27.65,27.69,27.63,27.66,313000.0,11.9142,11.9314,11.9056,11.9185,313000.0
2011-11-16 15:50:00,27.65,27.66,27.58,27.61,414300.0,11.9142,11.9185,11.884,11.897,414300.0
2011-11-16 15:55:00,27.61,27.63,27.49,27.5,1546200.0,11.897,11.9056,11.8453,11.8496,1546200.0
2011-11-17 09:30:00,27.44,27.69,27.44,27.6,202800.0,11.8237,11.9314,11.8237,11.8926,202800.0
2011-11-17 09:35:00,27.61,27.73,27.61,27.65,172800.0,11.897,11.9487,11.897,11.9142,172800.0
2011-11-17 09:40:00,27.65,27.68,27.6,27.61,89900.0,11.9142,11.9271,11.8926,11.897,89900.0
2011-11-17 09:45:00,27.61,27.61,27.52,27.55,89000.0,11.897,11.897,11.8582,11.8711,89000.0
2011-11-17 09:50:00,27.55,27.6,27.54,27.6,70800.0,11.8711,11.8926,11.8668,11.8926,70800.0
2011-11-17 09:55:00,27.59,27.61,27.52,27.54,79800.0,11.8883,11.897,11.8582,11.8668,79800.0
2011-11-17 10:00:00,27.53,27.62,27.5,27.61,183300.0,11.8625,11.9013,11.8496,11.897,183300.0
2011-11-17 10:05:00,27.61,27.71,27.6,27.7,143500.0,11.897,11.94,11.8926,11.9357,143500.0
2011-11-17 10:10:00,27.7,27.71,27.66,27.67,87900.0,11.9357,11.94,11.9185,11.9228,87900.0
2011-11-17 10:15:00,27.66,27.72,27.63,27.64,93600.0,11.9185,11.9444,11.9056,11.9099,93600.0
2011-11-17 10:20:00,27.64,27.7,27.62,27.7,178500.0,11.9099,11.9357,11.9013,11.9357,178500.0
2011-11-17 10:25:00,27.7,27.72,27.67,27.7,85900.0,11.9357,11.9444,11.9228,11.9357,85900.0
2011-11-17 10:30:00,27.7,27.77,27.64,27.74,165200.0,11.9357,11.9659,11.9099,11.953,165200.0
2011-11-17 10:35:00,27.74,27.75,27.72,27.73,69600.0,11.953,11.9573,11.9444,11.9487,69600.0
2011-11-17 10:40:00,27.73,27.76,27.72,27.73,65000.0,11.9487,11.9616,11.9444,11.9487,65000.0
2011-11-17 10:45:00,27.73,27.76,27.73,27.75,66100.0,11.9487,11.9616,11.9487,11.9573,66100.0
2011-11-17 10:50:00,27.75,27.76,27.74,27.76,70600.0,11.9573,11.9616,11.953,11.9616,70600.0
2011-11-17 10:55:00,27.75,27.8,27.74,27.78,140600.0,11.9573,11.9788,11.953,11.9702,140600.0
2011-11-17 11:00:00,27.78,27.81,27.74,27.75,150300.0,11.9702,11.9831,11.953,11.9573,150300.0
2011-11-17 11:05:00,27.75,27.75,27.69,27.69,109400.0,11.9573,11.9573,11.9314,11.9314,109400.0
2011-11-17 11:10:00,27.69,27.74,27.68,27.72,69000.0,11.9314,11.953,11.9271,11.9444,69000.0
2011-11-17 11:15:00,27.72,27.75,27.7,27.73,72200.0,11.9444,11.9573,11.9357,11.9487,72200.0
2011-11-17 11:20:00,27.73,27.75,27.67,27.74,280400.0,11.9487,11.9573,11.9228,11.953,280400.0
2011-11-17 11:25:00,27.74,27.78,27.72,27.72,69000.0,11.953,11.9702,11.9444,11.9444,69000.0
2011-11-17 11:30:00,27.72,27.79,27.71,27.78,86100.0,11.9444,11.9745,11.94,11.9702,86100.0
2011-11-17 11:35:00,27.77,27.82,27.76,27.82,74800.0,11.9659,11.9874,11.9616,11.9874,74800.0
2011-11-17 11:40:00,27.82,27.86,27.78,27.78,92000.0,11.9874,12.0047,11.9702,11.9702,92000.0
2011-11-17 11:45:00,27.78,27.79,27.76,27.78,50200.0,11.9702,11.9745,11.9616,11.9702,50200.0
2011-11-17 11:50:00,27.79,27.82,27.78,27.82,60100.0,11.9745,11.9874,11.9702,11.9874,60100.0
2011-11-17 11:55:00,27.82,27.84,27.8,27.83,82400.0,11.9874,11.9961,11.9788,11.9918,82400.0
2011-11-17 12:00:00,27.82,27.84,27.8,27.81,49800.0,11.9874,11.9961,11.9788,11.9831,49800.0
2011-11-17 12:05:00,27.81,27.81,27.76,27.8,104600.0,11.9831,11.9831,11.9616,11.9788,104600.0
2011-11-17 12:10:00,27.8,27.8,27.75,27.76,127600.0,11.9788,11.9788,11.9573,11.9616,127600.0
2011-11-17 12:15:00,27.75,27.78,27.74,27.77,64300.0,11.9573,11.9702,11.953,11.9659,64300.0
2011-11-17 12:20:00,27.77,27.77,27.72,27.72,41300.0,11.9659,11.9659,11.9444,11.9444,41300.0
2011-11-17 12:25:00,27.72,27.73,27.7,27.72,130300.0,11.9444,11.9487,11.9357,11.9444,130300.0
2011-11-17 12:30:00,27.72,27.72,27.58,27.61,309000.0,11.9444,11.9444,11.884,11.897,309000.0
2011-11-17 12:35:00,27.6,27.64,27.52,27.56,171700.0,11.8926,11.9099,11.8582,11.8754,171700.0
2011-11-17 12:40:00,27.56,27.59,27.5,27.57,182300.0,11.8754,11.8883,11.8496,11.8797,182300.0
2011-11-17 12:45:00,27.58,27.59,27.55,27.56,60500.0,11.884,11.8883,11.8711,11.8754,60500.0
2011-11-17 12:50:00,27.56,27.6,27.55,27.57,74600.0,11.8754,11.8926,11.8711,11.8797,74600.0
2011-11-17 12:55:00,27.57,27.59,27.54,27.59,124200.0,11.8797,11.8883,11.8668,11.8883,124200.0
2011-11-17 13:00:00,27.59,27.59,27.49,27.49,136600.0,11.8883,11.8883,11.8453,11.8453,136600.0
2011-11-17 13:05:00,27.5,27.54,27.49,27.51,110100.0,11.8496,11.8668,11.8453,11.8539,110100.0
2011-11-17 13:10:00,27.51,27.54,27.49,27.53,96400.0,11.8539,11.8668,11.8453,11.8625,96400.0
2011-11-17 13:15:00,27.52,27.57,27.51,27.54,96600.0,11.8582,11.8797,11.8539,11.8668,96600.0
2011-11-17 13:20:00,27.54,27.57,27.51,27.57,99800.0,11.8668,11.8797,11.8539,11.8797,99800.0
2011-11-17 13:25:00,27.57,27.58,27.51,27.51,92400.0,11.8797,11.884,11.8539,11.8539,92400.0
2011-11-17 13:30:00,27.52,27.54,27.49,27.51,148500.0,11.8582,11.8668,11.8453,11.8539,148500.0
2011-11-17 13:35:00,27.51,27.53,27.5,27.52,88400.0,11.8539,11.8625,11.8496,11.8582,88400.0
2011-11-17 13:40:00,27.52,27.54,27.48,27.51,181900.0,11.8582,11.8668,11.8409,11.8539,181900.0
2011-11-17 13:45:00,27.51,27.54,27.5,27.53,69400.0,11.8539,11.8668,11.8496,11.8625,69400.0
2011-11-17 13:50:00,27.53,27.53,27.45,27.49,136700.0,11.8625,11.8625,11.828,11.8453,136700.0
2011-11-17 13:55:00,27.49,27.57,27.49,27.54,149000.0,11.8453,11.8797,11.8453,11.8668,149000.0
2011-11-17 14:00:00,27.54,27.54,27.5,27.5,79700.0,11.8668,11.8668,11.8496,11.8496,79700.0
2011-11-17 14:05:00,27.51,27.57,27.5,27.54,119400.0,11.8539,11.8797,11.8496,11.8668,119400.0
2011-11-17 14:10:00,27.54,27.54,27.48,27.52,84500.0,11.8668,11.8668,11.8409,11.8582,84500.0
2011-11-17 14:15:00,27.51,27.52,27.49,27.52,69700.0,11.8539,11.8582,11.8453,11.8582,69700.0
2011-11-17 14:20:00,27.52,27.55,27.5,27.51,87800.0,11.8582,11.8711,11.8496,11.8539,87800.0
2011-11-17 14:25:00,27.5,27.51,27.45,27.5,117900.0,11.8496,11.8539,11.828,11.8496,117900.0
2011-11-17 14:30:00,27.51,27.53,27.48,27.48,124800.0,11.8539,11.8625,11.8409,11.8409,124800.0
2011-11-17 14:35:00,27.48,27.48,27.42,27.43,161500.0,11.8409,11.8409,11.8151,11.8194,161500.0
2011-11-17 14:40:00,27.42,27.49,27.42,27.48,102700.0,11.8151,11.8453,11.8151,11.8409,102700.0
2011-11-17 14:45:00,27.48,27.53,27.48,27.52,110800.0,11.8409,11.8625,11.8409,11.8582,110800.0
2011-11-17 14:50:00,27.51,27.54,27.49,27.51,100000.0,11.8539,11.8668,11.8453,11.8539,100000.0
2011-11-17 14:55:00,27.51,27.51,27.48,27.49,90200.0,11.8539,11.8539,11.8409,11.8453,90200.0
2011-11-17 15:00:00,27.48,27.54,27.46,27.51,172800.0,11.8409,11.8668,11.8323,11.8539,172800.0
2011-11-17 15:05:00,27.51,27.53,27.49,27.5,150500.0,11.8539,11.8625,11.8453,11.8496,150500.0
2011-11-17 15:10:00,27.49,27.49,27.45,27.46,133500.0,11.8453,11.8453,11.828,11.8323,133500.0
2011-11-17 15:15:00,27.47,27.5,27.44,27.46,95300.0,11.8366,11.8496,11.8237,11.8323,95300.0
2011-11-17 15:20:00,27.46,27.53,27.43,27.52,210500.0,11.8323,11.8625,11.8194,11.8582,210500.0
2011-11-17 15:25:00,27.51,27.53,27.5,27.51,123100.0,11.8539,11.8625,11.8496,11.8539,123100.0
2011-11-17 15:30:00,27.51,27.53,27.49,27.5,123700.0,11.8539,11.8625,11.8453,11.8496,123700.0
2011-11-17 15:35:00,27.5,27.51,27.45,27.46,141800.0,11.8496,11.8539,11.828,11.8323,141800.0
2011-11-17 15:40:00,27.46,27.48,27.42,27.44,248300.0,11.8323,11.8409,11.8151,11.8237,248300.0
2011-11-17 15:45:00,27.43,27.51,27.42,27.48,319300.0,11.8194,11.8539,11.8151,11.8409,319300.0
2011-11-17 15:50:00,27.48,27.48,27.43,27.47,255100.0,11.8409,11.8409,11.8194,11.8366,255100.0
2011-11-17 15:55:00,27.47,27.57,27.45,27.57,680000.0,11.8366,11.8797,11.828,11.8797,680000.0
2011-11-18 09:30:00,27.64,27.71,27.64,27.68,1303000.0,11.9099,11.94,11.9099,11.9271,1303000.0
2011-11-18 09:35:00,27.67,27.71,27.66,27.7,94800.0,11.9228,11.94,11.9185,11.9357,94800.0
2011-11-18 09:40:00,27.71,27.74,27.68,27.69,141700.0,11.94,11.953,11.9271,11.9314,141700.0
2011-11-18 09:45:00,27.7,27.7,27.67,27.7,151000.0,11.9357,11.9357,11.9228,11.9357,151000.0
2011-11-18 09:50:00,27.7,27.74,27.69,27.74,235300.0,11.9357,11.953,11.9314,11.953,235300.0
2011-11-18 09:55:00,27.73,27.82,27.73,27.77,207400.0,11.9487,11.9874,11.9487,11.9659,207400.0
2011-11-18 10:00:00,27.77,27.79,27.68,27.69,179000.0,11.9659,11.9745,11.9271,11.9314,179000.0
2011-11-18 10:05:00,27.69,27.7,27.58,27.59,174500.0,11.9314,11.9357,11.884,11.8883,174500.0
2011-11-18 10:10:00,27.58,27.6,27.54,27.56,194700.0,11.884,11.8926,11.8668,11.8754,194700.0
2011-11-18 10:15:00,27.56,27.57,27.52,27.53,151500.0,11.8754,11.8797,11.8582,11.8625,151500.0
2011-11-18 10:20:00,27.53,27.53,27.5,27.5,123400.0,11.8625,11.8625,11.8496,11.8496,123400.0
2011-11-18 10:25:00,27.5,27.53,27.46,27.51,157200.0,11.8496,11.8625,11.8323,11.8539,157200.0
2011-11-18 10:30:00,27.51,27.55,27.49,27.54,163300.0,11.8539,11.8711,11.8453,11.8668,163300.0
2011-11-18 10:35:00,27.54,27.55,27.51,27.53,143400.0,11.8668,11.8711,11.8539,11.8625,143400.0
2011-11-18 10:40:00,27.54,27.57,27.53,27.55,108000.0,11.8668,11.8797,11.8625,11.8711,108000.0
2011-11-18 10:45:00,27.55,27.57,27.54,27.56,91600.0,11.8711,11.8797,11.8668,11.8754,91600.0
2011-11-18 10:50:00,27.56,27.59,27.56,27.56,107300.0,11.8754,11.8883,11.8754,11.8754,107300.0
2011-11-18 10:55:00,27.56,27.57,27.55,27.56,46200.0,11.8754,11.8797,11.8711,11.8754,46200.0
2011-11-18 11:00:00,27.55,27.57,27.54,27.57,60900.0,11.8711,11.8797,11.8668,11.8797,60900.0
2011-11-18 11:05:00,27.57,27.58,27.54,27.55,77100.0,11.8797,11.884,11.8668,11.8711,77100.0
2011-11-18 11:10:00,27.55,27.55,27.52,27.53,46400.0,11.8711,11.8711,11.8582,11.8625,46400.0
2011-11-18 11:15:00,27.53,27.55,27.5,27.51,165700.0,11.8625,11.8711,11.8496,11.8539,165700.0
2011-11-18 11:20:00,27.51,27.53,27.5,27.52,54700.0,11.8539,11.8625,11.8496,11.8582,54700.0
2011-11-18 11:25:00,27.51,27.57,27.5,27.56,119100.0,11.8539,11.8797,11.8496,11.8754,119100.0
2011-11-18 11:30:00,27.56,27.57,27.53,27.55,95100.0,11.8754,11.8797,11.8625,11.8711,95100.0
2011-11-18 11:35:00,27.55,27.6,27.55,27.59,108000.0,11.8711,11.8926,11.8711,11.8883,108000.0
2011-11-18 11:40:00,27.58,27.59,27.55,27.56,135600.0,11.884,11.8883,11.8711,11.8754,135600.0
2011-11-18 11:45:00,27.57,27.57,27.54,27.56,127700.0,11.8797,11.8797,11.8668,11.8754,127700.0
2011-11-18 11:50:00,27.55,27.57,27.54,27.57,110200.0,11.8711,11.8797,11.8668,11.8797,110200.0
2011-11-18 11:55:00,27.57,27.59,27.56,27.59,111400.0,11.8797,11.8883,11.8754,11.8883,111400.0
2011-11-18 12:00:00,27.59,27.59,27.53,27.57,136400.0,11.8883,11.8883,11.8625,11.8797,136400.0
2011-11-18 12:05:00,27.56,27.58,27.52,27.57,81800.0,11.8754,11.884,11.8582,11.8797,81800.0
2011-11-18 12:10:00,27.56,27.58,27.56,27.57,56800.0,11.8754,11.884,11.8754,11.8797,56800.0
2011-11-18 12:15:00,27.56,27.58,27.56,27.57,52800.0,11.8754,11.884,11.8754,11.8797,52800.0
2011-11-18 12:20:00,27.56,27.58,27.53,27.54,50100.0,11.8754,11.884,11.8625,11.8668,50100.0
2011-11-18 12:25:00,27.54,27.58,27.53,27.56,78700.0,11.8668,11.884,11.8625,11.8754,78700.0
2011-11-18 12:30:00,27.56,27.58,27.56,27.56,40100.0,11.8754,11.884,11.8754,11.8754,40100.0
2011-11-18 12:35:00,27.56,27.58,27.56,27.57,14900.0,11.8754,11.884,11.8754,11.8797,14900.0
2011-11-18 12:40:00,27.58,27.58,27.56,27.58,61300.0,11.884,11.884,11.8754,11.884,61300.0
2011-11-18 12:45:00,27.57,27.59,27.56,27.57,64900.0,11.8797,11.8883,11.8754,11.8797,64900.0
2011-11-18 12:50:00,27.57,27.57,27.55,27.57,34600.0,11.8797,11.8797,11.8711,11.8797,34600.0
2011-11-18 12:55:00,27.57,27.57,27.55,27.57,21800.0,11.8797,11.8797,11.8711,11.8797,21800.0
2011-11-18 13:00:00,27.57,27.59,27.56,27.58,60900.0,11.8797,11.8883,11.8754,11.884,60900.0
2011-11-18 13:05:00,27.58,27.59,27.57,27.59,25400.0,11.884,11.8883,11.8797,11.8883,25400.0
2011-11-18 13:10:00,27.59,27.59,27.58,27.59,10700.0,11.8883,11.8883,11.884,11.8883,10700.0
2011-11-18 13:15:00,27.58,27.62,27.58,27.61,134900.0,11.884,11.9013,11.884,11.897,134900.0
2011-11-18 13:20:00,27.61,27.63,27.61,27.62,100200.0,11.897,11.9056,11.897,11.9013,100200.0
2011-11-18 13:25:00,27.63,27.64,27.57,27.57,516500.0,11.9056,11.9099,11.8797,11.8797,516500.0
2011-11-18 13:30:00,27.57,27.58,27.54,27.54,256700.0,11.8797,11.884,11.8668,11.8668,256700.0
2011-11-18 13:35:00,27.55,27.62,27.53,27.62,422000.0,11.8711,11.9013,11.8625,11.9013,422000.0
2011-11-18 13:40:00,27.62,27.62,27.6,27.62,31200.0,11.9013,11.9013,11.8926,11.9013,31200.0
2011-11-18 13:45:00,27.61,27.62,27.61,27.62,47600.0,11.897,11.9013,11.897,11.9013,47600.0
2011-11-18 13:50:00,27.62,27.64,27.61,27.63,56700.0,11.9013,11.9099,11.897,11.9056,56700.0
2011-11-18 13:55:00,27.63,27.64,27.62,27.64,39800.0,11.9056,11.9099,11.9013,11.9099,39800.0
2011-11-18 14:00:00,27.64,27.64,27.62,27.63,40700.0,11.9099,11.9099,11.9013,11.9056,40700.0
2011-11-18 14:05:00,27.63,27.65,27.63,27.63,63100.0,11.9056,11.9142,11.9056,11.9056,63100.0
2011-11-18 14:10:00,27.63,27.68,27.63,27.66,69300.0,11.9056,11.9271,11.9056,11.9185,69300.0
2011-11-18 14:15:00,27.66,27.68,27.64,27.66,87100.0,11.9185,11.9271,11.9099,11.9185,87100.0
2011-11-18 14:20:00,27.67,27.67,27.64,27.65,32000.0,11.9228,11.9228,11.9099,11.9142,32000.0
2011-11-18 14:25:00,27.64,27.65,27.63,27.64,42400.0,11.9099,11.9142,11.9056,11.9099,42400.0
2011-11-18 14:30:00,27.65,27.66,27.64,27.64,45800.0,11.9142,11.9185,11.9099,11.9099,45800.0
2011-11-18 14:35:00,27.65,27.69,27.64,27.67,83300.0,11.9142,11.9314,11.9099,11.9228,83300.0
2011-11-18 14:40:00,27.67,27.67,27.64,27.66,59600.0,11.9228,11.9228,11.9099,11.9185,59600.0
2011-11-18 14:45:00,27.66,27.69,27.65,27.67,70100.0,11.9185,11.9314,11.9142,11.9228,70100.0
2011-11-18 14:50:00,27.68,27.68,27.65,27.66,40900.0,11.9271,11.9271,11.9142,11.9185,40900.0
2011-11-18 14:55:00,27.65,27.66,27.63,27.65,86000.0,11.9142,11.9185,11.9056,11.9142,86000.0
2011-11-18 15:00:00,27.65,27.66,27.63,27.64,66600.0,11.9142,11.9185,11.9056,11.9099,66600.0
2011-11-18 15:05:00,27.63,27.68,27.63,27.67,109400.0,11.9056,11.9271,11.9056,11.9228,109400.0
2011-11-18 15:10:00,27.68,27.69,27.67,27.67,43000.0,11.9271,11.9314,11.9228,11.9228,43000.0
2011-11-18 15:15:00,27.67,27.68,27.65,27.66,52000.0,11.9228,11.9271,11.9142,11.9185,52000.0
2011-11-18 15:20:00,27.67,27.68,27.66,27.67,46900.0,11.9228,11.9271,11.9185,11.9228,46900.0
2011-11-18 15:25:00,27.67,27.67,27.64,27.67,162300.0,11.9228,11.9228,11.9099,11.9228,162300.0
2011-11-18 15:30:00,27.67,27.69,27.64,27.68,109200.0,11.9228,11.9314,11.9099,11.9271,109200.0
2011-11-18 15:35:00,27.69,27.7,27.66,27.67,86000.0,11.9314,11.9357,11.9185,11.9228,86000.0
2011-11-18 15:40:00,27.67,27.68,27.64,27.65,179600.0,11.9228,11.9271,11.9099,11.9142,179600.0
2011-11-18 15:45:00,27.65,27.7,27.64,27.69,203900.0,11.9142,11.9357,11.9099,11.9314,203900.0
2011-11-18 15:50:00,27.69,27.7,27.68,27.7,110400.0,11.9314,11.9357,11.9271,11.9357,110400.0
2011-11-18 15:55:00,27.7,27.7,27.64,27.65,497300.0,11.9357,11.9357,11.9099,11.9142,497300.0
2011-11-21 09:30:00,27.45,27.49,27.38,27.46,313800.0,11.828,11.8453,11.7979,11.8323,313800.0
2011-11-21 09:35:00,27.47,27.52,27.46,27.5,179400.0,11.8366,11.8582,11.8323,11.8496,179400.0
2011-11-21 09:40:00,27.51,27.51,27.44,27.49,271800.0,11.8539,11.8539,11.8237,11.8453,271800.0
2011-11-21 09:45:00,27.49,27.5,27.48,27.5,93500.0,11.8453,11.8496,11.8409,11.8496,93500.0
2011-11-21 09:50:00,27.5,27.51,27.43,27.43,218800.0,11.8496,11.8539,11.8194,11.8194,218800.0
2011-11-21 09:55:00,27.43,27.5,27.43,27.49,212900.0,11.8194,11.8496,11.8194,11.8453,212900.0
2011-11-21 10:00:00,27.49,27.5,27.43,27.49,91700.0,11.8453,11.8496,11.8194,11.8453,91700.0
2011-11-21 10:05:00,27.47,27.48,27.4,27.44,100100.0,11.8366,11.8409,11.8065,11.8237,100100.0
2011-11-21 10:10:00,27.45,27.46,27.42,27.46,111600.0,11.828,11.8323,11.8151,11.8323,111600.0
2011-11-21 10:15:00,27.46,27.47,27.42,27.44,87300.0,11.8323,11.8366,11.8151,11.8237,87300.0
2011-11-21 10:20:00,27.44,27.46,27.41,27.46,95700.0,11.8237,11.8323,11.8108,11.8323,95700.0
2011-11-21 10:25:00,27.46,27.47,27.43,27.44,101700.0,11.8323,11.8366,11.8194,11.8237,101700.0
2011-11-21 10:30:00,27.44,27.45,27.41,27.42,259100.0,11.8237,11.828,11.8108,11.8151,259100.0
2011-11-21 10:35:00,27.42,27.44,27.41,27.43,108900.0,11.8151,11.8237,11.8108,11.8194,108900.0
2011-11-21 10:40:00,27.43,27.45,27.41,27.41,61700.0,11.8194,11.828,11.8108,11.8108,61700.0
2011-11-21 10:45:00,27.41,27.43,27.37,27.41,230700.0,11.8108,11.8194,11.7935,11.8108,230700.0
2011-11-21 10:50:00,27.41,27.42,27.36,27.36,93200.0,11.8108,11.8151,11.7892,11.7892,93200.0
2011-11-21 10:55:00,27.36,27.4,27.35,27.36,125600.0,11.7892,11.8065,11.7849,11.7892,125600.0
2011-11-21 11:00:00,27.35,27.37,27.32,27.32,186300.0,11.7849,11.7935,11.772,11.772,186300.0
2011-11-21 11:05:00,27.32,27.33,27.27,27.32,264300.0,11.772,11.7763,11.7505,11.772,264300.0
2011-11-21 11:10:00,27.32,27.34,27.31,27.33,177600.0,11.772,11.7806,11.7677,11.7763,177600.0
2011-11-21 11:15:00,27.32,27.33,27.29,27.3,110900.0,11.772,11.7763,11.7591,11.7634,110900.0
2011-11-21 11:20:00,27.3,27.31,27.29,27.3,242800.0,11.7634,11.7677,11.7591,11.7634,242800.0
2011-11-21 11:25:00,27.3,27.34,27.29,27.34,95900.0,11.7634,11.7806,11.7591,11.7806,95900.0
2011-11-21 11:30:00,27.34,27.34,27.29,27.29,124700.0,11.7806,11.7806,11.7591,11.7591,124700.0
2011-11-21 11:35:00,27.29,27.29,27.25,27.25,142400.0,11.7591,11.7591,11.7418,11.7418,142400.0
2011-11-21 11:40:00,27.26,27.26,27.21,27.22,205200.0,11.7461,11.7461,11.7246,11.7289,205200.0
2011-11-21 11:45:00,27.21,27.24,27.2,27.24,113600.0,11.7246,11.7375,11.7203,11.7375,113600.0
2011-11-21 11:50:00,27.24,27.25,27.2,27.2,207600.0,11.7375,11.7418,11.7203,11.7203,207600.0
2011-11-21 11:55:00,27.21,27.24,27.2,27.22,189100.0,11.7246,11.7375,11.7203,11.7289,189100.0
2011-11-21 12:00:00,27.23,27.24,27.22,27.23,106900.0,11.7332,11.7375,11.7289,11.7332,106900.0
2011-11-21 12:05:00,27.24,27.24,27.21,27.24,101900.0,11.7375,11.7375,11.7246,11.7375,101900.0
2011-11-21 12:10:00,27.23,27.24,27.21,27.23,108900.0,11.7332,11.7375,11.7246,11.7332,108900.0
2011-11-21 12:15:00,27.23,27.23,27.17,27.17,237200.0,11.7332,11.7332,11.7074,11.7074,237200.0
2011-11-21 12:20:00,27.17,27.17,27.15,27.16,121900.0,11.7074,11.7074,11.6987,11.7031,121900.0
2011-11-21 12:25:00,27.16,27.17,27.15,27.15,84800.0,11.7031,11.7074,11.6987,11.6987,84800.0
2011-11-21 12:30:00,27.15,27.17,27.15,27.16,72400.0,11.6987,11.7074,11.6987,11.7031,72400.0
2011-11-21 12:35:00,27.17,27.19,27.15,27.18,136600.0,11.7074,11.716,11.6987,11.7117,136600.0
2011-11-21 12:40:00,27.19,27.22,27.18,27.21,83200.0,11.716,11.7289,11.7117,11.7246,83200.0
2011-11-21 12:45:00,27.21,27.24,27.2,27.22,104600.0,11.7246,11.7375,11.7203,11.7289,104600.0
2011-11-21 12:50:00,27.22,27.22,27.18,27.19,196000.0,11.7289,11.7289,11.7117,11.716,196000.0
2011-11-21 12:55:00,27.18,27.19,27.18,27.19,30600.0,11.7117,11.716,11.7117,11.716,30600.0
2011-11-21 13:00:00,27.19,27.19,27.18,27.19,31700.0,11.716,11.716,11.7117,11.716,31700.0
2011-11-21 13:05:00,27.18,27.21,27.18,27.19,147200.0,11.7117,11.7246,11.7117,11.716,147200.0
2011-11-21 13:10:00,27.18,27.19,27.17,27.18,57200.0,11.7117,11.716,11.7074,11.7117,57200.0
2011-11-21 13:15:00,27.17,27.2,27.16,27.19,77500.0,11.7074,11.7203,11.7031,11.716,77500.0
2011-11-21 13:20:00,27.19,27.22,27.18,27.21,72100.0,11.716,11.7289,11.7117,11.7246,72100.0
2011-11-21 13:25:00,27.22,27.23,27.18,27.18,108600.0,11.7289,11.7332,11.7117,11.7117,108600.0
2011-11-21 13:30:00,27.18,27.2,27.18,27.19,47500.0,11.7117,11.7203,11.7117,11.716,47500.0
2011-11-21 13:35:00,27.2,27.2,27.19,27.2,37100.0,11.7203,11.7203,11.716,11.7203,37100.0
2011-11-21 13:40:00,27.19,27.2,27.19,27.2,86000.0,11.716,11.7203,11.716,11.7203,86000.0
2011-11-21 13:45:00,27.2,27.2,27.18,27.19,55200.0,11.7203,11.7203,11.7117,11.716,55200.0
2011-11-21 13:50:00,27.19,27.2,27.18,27.2,43900.0,11.716,11.7203,11.7117,11.7203,43900.0
2011-11-21 13:55:00,27.19,27.2,27.18,27.19,146400.0,11.716,11.7203,11.7117,11.716,146400.0
2011-11-21 14:00:00,27.19,27.22,27.18,27.22,136400.0,11.716,11.7289,11.7117,11.7289,136400.0
2011-11-21 14:05:00,27.22,27.23,27.21,27.21,135000.0,11.7289,11.7332,11.7246,11.7246,135000.0
2011-11-21 14:10:00,27.22,27.22,27.2,27.2,272600.0,11.7289,11.7289,11.7203,11.7203,272600.0
2011-11-21 14:15:00,27.21,27.26,27.19,27.21,191300.0,11.7246,11.7461,11.716,11.7246,191300.0
2011-11-21 14:20:00,27.22,27.23,27.21,27.21,102500.0,11.7289,11.7332,11.7246,11.7246,102500.0
2011-11-21 14:25:00,27.21,27.22,27.2,27.21,233700.0,11.7246,11.7289,11.7203,11.7246,233700.0
2011-11-21 14:30:00,27.21,27.22,27.18,27.19,151400.0,11.7246,11.7289,11.7117,11.716,151400.0
2011-11-21 14:35:00,27.19,27.25,27.19,27.25,102600.0,11.716,11.7418,11.716,11.7418,102600.0
2011-11-21 14:40:00,27.25,27.27,27.24,27.26,109900.0,11.7418,11.7505,11.7375,11.7461,109900.0
2011-11-21 14:45:00,27.26,27.27,27.22,27.23,150000.0,11.7461,11.7505,11.7289,11.7332,150000.0
2011-11-21 14:50:00,27.23,27.26,27.21,27.24,132400.0,11.7332,11.7461,11.7246,11.7375,132400.0
2011-11-21 14:55:00,27.24,27.25,27.23,27.23,65900.0,11.7375,11.7418,11.7332,11.7332,65900.0
2011-11-21 15:00:00,27.24,27.25,27.21,27.22,192800.0,11.7375,11.7418,11.7246,11.7289,192800.0
2011-11-21 15:05:00,27.22,27.26,27.22,27.25,78100.0,11.7289,11.7461,11.7289,11.7418,78100.0
2011-11-21 15:10:00,27.26,27.29,27.25,27.29,120100.0,11.7461,11.7591,11.7418,11.7591,120100.0
2011-11-21 15:15:00,27.29,27.31,27.26,27.31,159100.0,11.7591,11.7677,11.7461,11.7677,159100.0
2011-11-21 15:20:00,27.31,27.35,27.3,27.35,158800.0,11.7677,11.7849,11.7634,11.7849,158800.0
2011-11-21 15:25:00,27.35,27.38,27.34,27.36,201000.0,11.7849,11.7979,11.7806,11.7892,201000.0
2011-11-21 15:30:00,27.36,27.37,27.34,27.34,169500.0,11.7892,11.7935,11.7806,11.7806,169500.0
2011-11-21 15:35:00,27.35,27.38,27.34,27.37,230000.0,11.7849,11.7979,11.7806,11.7935,230000.0
2011-11-21 15:40:00,27.37,27.38,27.34,27.36,156300.0,11.7935,11.7979,11.7806,11.7892,156300.0
2011-11-21 15:45:00,27.36,27.43,27.36,27.43,391200.0,11.7892,11.8194,11.7892,11.8194,391200.0
2011-11-21 15:50:00,27.43,27.44,27.35,27.36,376900.0,11.8194,11.8237,11.7849,11.7892,376900.0
2011-11-21 15:55:00,27.36,27.38,27.31,27.32,747600.0,11.7892,11.7979,11.7677,11.772,747600.0
2011-11-22 09:30:00,27.32,27.32,27.15,27.2,464000.0,11.772,11.772,11.6987,11.7203,464000.0
2011-11-22 09:35:00,27.2,27.27,27.17,27.25,427100.0,11.7203,11.7505,11.7074,11.7418,427100.0
2011-11-22 09:40:00,27.25,27.41,27.24,27.34,260800.0,11.7418,11.8108,11.7375,11.7806,260800.0
2011-11-22 09:45:00,27.34,27.34,27.28,27.33,77400.0,11.7806,11.7806,11.7548,11.7763,77400.0
2011-11-22 09:50:00,27.33,27.35,27.32,27.33,63400.0,11.7763,11.7849,11.772,11.7763,63400.0
2011-11-22 09:55:00,27.33,27.38,27.32,27.35,230800.0,11.7763,11.7979,11.772,11.7849,230800.0
2011-11-22 10:00:00,27.35,27.38,27.33,27.35,87200.0,11.7849,11.7979,11.7763,11.7849,87200.0
2011-11-22 10:05:00,27.35,27.4,27.33,27.38,142500.0,11.7849,11.8065,11.7763,11.7979,142500.0
2011-11-22 10:10:00,27.39,27.42,27.38,27.39,97800.0,11.8022,11.8151,11.7979,11.8022,97800.0
2011-11-22 10:15:00,27.38,27.43,27.38,27.42,75800.0,11.7979,11.8194,11.7979,11.8151,75800.0
2011-11-22 10:20:00,27.42,27.43,27.4,27.42,45700.0,11.8151,11.8194,11.8065,11.8151,45700.0
2011-11-22 10:25:00,27.42,27.45,27.41,27.42,119000.0,11.8151,11.828,11.8108,11.8151,119000.0
2011-11-22 10:30:00,27.41,27.44,27.41,27.42,105700.0,11.8108,11.8237,11.8108,11.8151,105700.0
2011-11-22 10:35:00,27.42,27.44,27.38,27.44,88400.0,11.8151,11.8237,11.7979,11.8237,88400.0
2011-11-22 10:40:00,27.44,27.44,27.41,27.42,68800.0,11.8237,11.8237,11.8108,11.8151,68800.0
2011-11-22 10:45:00,27.43,27.44,27.37,27.4,183200.0,11.8194,11.8237,11.7935,11.8065,183200.0
2011-11-22 10:50:00,27.39,27.4,27.37,27.4,129800.0,11.8022,11.8065,11.7935,11.8065,129800.0
2011-11-22 10:55:00,27.39,27.39,27.31,27.35,137300.0,11.8022,11.8022,11.7677,11.7849,137300.0
2011-11-22 11:00:00,27.35,27.37,27.33,27.34,112700.0,11.7849,11.7935,11.7763,11.7806,112700.0
2011-11-22 11:05:00,27.33,27.37,27.31,27.37,140100.0,11.7763,11.7935,11.7677,11.7935,140100.0
2011-11-22 11:10:00,27.37,27.4,27.35,27.36,91900.0,11.7935,11.8065,11.7849,11.7892,91900.0
2011-11-22 11:15:00,27.35,27.37,27.33,27.37,105500.0,11.7849,11.7935,11.7763,11.7935,105500.0
2011-11-22 11:20:00,27.36,27.37,27.3,27.35,90500.0,11.7892,11.7935,11.7634,11.7849,90500.0
2011-11-22 11:25:00,27.34,27.38,27.34,27.38,164100.0,11.7806,11.7979,11.7806,11.7979,164100.0
2011-11-22 11:30:00,27.38,27.38,27.34,27.35,85100.0,11.7979,11.7979,11.7806,11.7849,85100.0
2011-11-22 11:35:00,27.35,27.37,27.34,27.36,62400.0,11.7849,11.7935,11.7806,11.7892,62400.0
2011-11-22 11:40:00,27.35,27.36,27.33,27.33,266200.0,11.7849,11.7892,11.7763,11.7763,266200.0
2011-11-22 11:45:00,27.33,27.37,27.33,27.37,39000.0,11.7763,11.7935,11.7763,11.7935,39000.0
2011-11-22 11:50:00,27.37,27.4,27.37,27.4,124100.0,11.7935,11.8065,11.7935,11.8065,124100.0
2011-11-22 11:55:00,27.41,27.41,27.38,27.38,63000.0,11.8108,11.8108,11.7979,11.7979,63000.0
2011-11-22 12:00:00,27.38,27.45,27.37,27.42,132700.0,11.7979,11.828,11.7935,11.8151,132700.0
2011-11-22 12:05:00,27.43,27.5,27.43,27.49,127200.0,11.8194,11.8496,11.8194,11.8453,127200.0
2011-11-22 12:10:00,27.49,27.49,27.43,27.45,131900.0,11.8453,11.8453,11.8194,11.828,131900.0
2011-11-22 12:15:00,27.45,27.49,27.44,27.48,95900.0,11.828,11.8453,11.8237,11.8409,95900.0
2011-11-22 12:20:00,27.49,27.5,27.47,27.48,141200.0,11.8453,11.8496,11.8366,11.8409,141200.0
2011-11-22 12:25:00,27.49,27.49,27.44,27.47,107400.0,11.8453,11.8453,11.8237,11.8366,107400.0
2011-11-22 12:30:00,27.48,27.48,27.45,27.47,79300.0,11.8409,11.8409,11.828,11.8366,79300.0
2011-11-22 12:35:00,27.48,27.48,27.44,27.45,49700.0,11.8409,11.8409,11.8237,11.828,49700.0
2011-11-22 12:40:00,27.45,27.48,27.45,27.48,132300.0,11.828,11.8409,11.828,11.8409,132300.0
2011-11-22 12:45:00,27.47,27.47,27.43,27.45,85400.0,11.8366,11.8366,11.8194,11.828,85400.0
2011-11-22 12:50:00,27.44,27.48,27.44,27.45,131800.0,11.8237,11.8409,11.8237,11.828,131800.0
2011-11-22 12:55:00,27.45,27.49,27.44,27.49,107000.0,11.828,11.8453,11.8237,11.8453,107000.0
2011-11-22 13:00:00,27.48,27.49,27.47,27.48,64700.0,11.8409,11.8453,11.8366,11.8409,64700.0
2011-11-22 13:05:00,27.48,27.48,27.44,27.45,71900.0,11.8409,11.8409,11.8237,11.828,71900.0
2011-11-22 13:10:00,27.45,27.47,27.44,27.45,110100.0,11.828,11.8366,11.8237,11.828,110100.0
2011-11-22 13:15:00,27.45,27.5,27.45,27.5,107400.0,11.828,11.8496,11.828,11.8496,107400.0
2011-11-22 13:20:00,27.5,27.5,27.47,27.48,62900.0,11.8496,11.8496,11.8366,11.8409,62900.0
2011-11-22 13:25:00,27.47,27.48,27.45,27.45,29100.0,11.8366,11.8409,11.828,11.828,29100.0
2011-11-22 13:30:00,27.46,27.46,27.45,27.46,54900.0,11.8323,11.8323,11.828,11.8323,54900.0
2011-11-22 13:35:00,27.46,27.5,27.46,27.49,151400.0,11.8323,11.8496,11.8323,11.8453,151400.0
2011-11-22 13:40:00,27.49,27.5,27.46,27.47,206100.0,11.8453,11.8496,11.8323,11.8366,206100.0
2011-11-22 13:45:00,27.48,27.48,27.45,27.46,224500.0,11.8409,11.8409,11.828,11.8323,224500.0
2011-11-22 13:50:00,27.47,27.47,27.45,27.45,50400.0,11.8366,11.8366,11.828,11.828,50400.0
2011-11-22 13:55:00,27.44,27.45,27.4,27.43,113400.0,11.8237,11.828,11.8065,11.8194,113400.0
2011-11-22 14:00:00,27.43,27.43,27.4,27.42,61700.0,11.8194,11.8194,11.8065,11.8151,61700.0
2011-11-22 14:05:00,27.41,27.43,27.41,27.42,78800.0,11.8108,11.8194,11.8108,11.8151,78800.0
2011-11-22 14:10:00,27.42,27.44,27.42,27.42,67200.0,11.8151,11.8237,11.8151,11.8151,67200.0
2011-11-22 14:15:00,27.42,27.42,27.41,27.41,20300.0,11.8151,11.8151,11.8108,11.8108,20300.0
2011-11-22 14:20:00,27.41,27.42,27.38,27.38,83200.0,11.8108,11.8151,11.7979,11.7979,83200.0
2011-11-22 14:25:00,27.38,27.4,27.38,27.39,28800.0,11.7979,11.8065,11.7979,11.8022,28800.0
2011-11-22 14:30:00,27.39,27.41,27.39,27.4,99200.0,11.8022,11.8108,11.8022,11.8065,99200.0
2011-11-22 14:35:00,27.41,27.42,27.38,27.41,152800.0,11.8108,11.8151,11.7979,11.8108,152800.0
2011-11-22 14:40:00,27.41,27.42,27.4,27.41,44500.0,11.8108,11.8151,11.8065,11.8108,44500.0
2011-11-22 14:45:00,27.42,27.43,27.38,27.39,103500.0,11.8151,11.8194,11.7979,11.8022,103500.0
2011-11-22 14:50:00,27.39,27.4,27.35,27.36,59800.0,11.8022,11.8065,11.7849,11.7892,59800.0
2011-11-22 14:55:00,27.36,27.38,27.35,27.37,55000.0,11.7892,11.7979,11.7849,11.7935,55000.0
2011-11-22 15:00:00,27.36,27.39,27.35,27.35,115700.0,11.7892,11.8022,11.7849,11.7849,115700.0
2011-11-22 15:05:00,27.36,27.37,27.34,27.35,72400.0,11.7892,11.7935,11.7806,11.7849,72400.0
2011-11-22 15:10:00,27.35,27.39,27.32,27.38,291500.0,11.7849,11.8022,11.772,11.7979,291500.0
2011-11-22 15:15:00,27.37,27.38,27.33,27.36,154000.0,11.7935,11.7979,11.7763,11.7892,154000.0
2011-11-22 15:20:00,27.36,27.39,27.35,27.39,61500.0,11.7892,11.8022,11.7849,11.8022,61500.0
2011-11-22 15:25:00,27.39,27.41,27.36,27.37,99400.0,11.8022,11.8108,11.7892,11.7935,99400.0
2011-11-22 15:30:00,27.37,27.38,27.35,27.36,186100.0,11.7935,11.7979,11.7849,11.7892,186100.0
2011-11-22 15:35:00,27.36,27.38,27.33,27.33,145800.0,11.7892,11.7979,11.7763,11.7763,145800.0
2011-11-22 15:40:00,27.33,27.36,27.33,27.34,150900.0,11.7763,11.7892,11.7763,11.7806,150900.0
2011-11-22 15:45:00,27.34,27.37,27.34,27.35,200200.0,11.7806,11.7935,11.7806,11.7849,200200.0
2011-11-22 15:50:00,27.36,27.38,27.32,27.37,176500.0,11.7892,11.7979,11.772,11.7935,176500.0
2011-11-22 15:55:00,27.38,27.38,27.33,27.35,437100.0,11.7979,11.7979,11.7763,11.7849,437100.0
2011-11-23 09:30:00,27.21,27.25,27.17,27.23,191400.0,11.7246,11.7418,11.7074,11.7332,191400.0
2011-11-23 09:35:00,27.22,27.28,27.21,27.23,185800.0,11.7289,11.7548,11.7246,11.7332,185800.0
2011-11-23 09:40:00,27.23,27.24,27.18,27.22,201700.0,11.7332,11.7375,11.7117,11.7289,201700.0
2011-11-23 09:45:00,27.21,27.22,27.18,27.2,83700.0,11.7246,11.7289,11.7117,11.7203,83700.0
2011-11-23 09:50:00,27.2,27.21,27.17,27.21,105200.0,11.7203,11.7246,11.7074,11.7246,105200.0
2011-11-23 09:55:00,27.2,27.2,27.15,27.15,91800.0,11.7203,11.7203,11.6987,11.6987,91800.0
2011-11-23 10:00:00,27.16,27.18,27.13,27.18,209400.0,11.7031,11.7117,11.6901,11.7117,209400.0
2011-11-23 10:05:00,27.17,27.2,27.17,27.19,123600.0,11.7074,11.7203,11.7074,11.716,123600.0
2011-11-23 10:10:00,27.19,27.23,27.18,27.19,190000.0,11.716,11.7332,11.7117,11.716,190000.0
2011-11-23 10:15:00,27.19,27.2,27.13,27.16,126100.0,11.716,11.7203,11.6901,11.7031,126100.0
2011-11-23 10:20:00,27.17,27.17,27.14,27.15,64200.0,11.7074,11.7074,11.6944,11.6987,64200.0
2011-11-23 10:25:00,27.14,27.16,27.13,27.16,88700.0,11.6944,11.7031,11.6901,11.7031,88700.0
2011-11-23 10:30:00,27.15,27.16,27.12,27.14,59100.0,11.6987,11.7031,11.6858,11.6944,59100.0
2011-11-23 10:35:00,27.14,27.17,27.13,27.16,172600.0,11.6944,11.7074,11.6901,11.7031,172600.0
2011-11-23 10:40:00,27.16,27.16,27.13,27.13,117300.0,11.7031,11.7031,11.6901,11.6901,117300.0
2011-11-23 10:45:00,27.13,27.14,27.12,27.13,89400.0,11.6901,11.6944,11.6858,11.6901,89400.0
2011-11-23 10:50:00,27.13,27.14,27.12,27.12,87900.0,11.6901,11.6944,11.6858,11.6858,87900.0
2011-11-23 10:55:00,27.12,27.13,27.11,27.11,54200.0,11.6858,11.6901,11.6815,11.6815,54200.0
2011-11-23 11:00:00,27.11,27.14,27.1,27.1,90000.0,11.6815,11.6944,11.6772,11.6772,90000.0
2011-11-23 11:05:00,27.1,27.12,27.1,27.1,64600.0,11.6772,11.6858,11.6772,11.6772,64600.0
2011-11-23 11:10:00,27.1,27.12,27.1,27.11,113900.0,11.6772,11.6858,11.6772,11.6815,113900.0
2011-11-23 11:15:00,27.11,27.16,27.11,27.15,99200.0,11.6815,11.7031,11.6815,11.6987,99200.0
2011-11-23 11:20:00,27.14,27.15,27.12,27.14,47200.0,11.6944,11.6987,11.6858,11.6944,47200.0
2011-11-23 11:25:00,27.14,27.15,27.06,27.07,249100.0,11.6944,11.6987,11.66,11.6643,249100.0
2011-11-23 11:30:00,27.07,27.08,27.03,27.06,125100.0,11.6643,11.6686,11.647,11.66,125100.0
2011-11-23 11:35:00,27.05,27.11,27.04,27.11,124900.0,11.6557,11.6815,11.6513,11.6815,124900.0
2011-11-23 11:40:00,27.11,27.12,27.1,27.12,42500.0,11.6815,11.6858,11.6772,11.6858,42500.0
2011-11-23 11:45:00,27.12,27.13,27.1,27.13,40800.0,11.6858,11.6901,11.6772,11.6901,40800.0
2011-11-23 11:50:00,27.13,27.15,27.11,27.13,98000.0,11.6901,11.6987,11.6815,11.6901,98000.0
2011-11-23 11:55:00,27.13,27.16,27.13,27.14,56900.0,11.6901,11.7031,11.6901,11.6944,56900.0
2011-11-23 12:00:00,27.15,27.21,27.14,27.21,58200.0,11.6987,11.7246,11.6944,11.7246,58200.0
2011-11-23 12:05:00,27.2,27.21,27.18,27.19,50600.0,11.7203,11.7246,11.7117,11.716,50600.0
2011-11-23 12:10:00,27.18,27.19,27.17,27.17,68200.0,11.7117,11.716,11.7074,11.7074,68200.0
2011-11-23 12:15:00,27.16,27.17,27.14,27.14,48600.0,11.7031,11.7074,11.6944,11.6944,48600.0
2011-11-23 12:20:00,27.15,27.15,27.14,27.14,23300.0,11.6987,11.6987,11.6944,11.6944,23300.0
2011-11-23 12:25:00,27.14,27.15,27.12,27.12,60000.0,11.6944,11.6987,11.6858,11.6858,60000.0
2011-11-23 12:30:00,27.12,27.13,27.1,27.11,73300.0,11.6858,11.6901,11.6772,11.6815,73300.0
2011-11-23 12:35:00,27.1,27.11,27.1,27.1,36000.0,11.6772,11.6815,11.6772,11.6772,36000.0
2011-11-23 12:40:00,27.1,27.1,27.08,27.1,99500.0,11.6772,11.6772,11.6686,11.6772,99500.0
2011-11-23 12:45:00,27.09,27.13,27.09,27.11,66600.0,11.6729,11.6901,11.6729,11.6815,66600.0
2011-11-23 12:50:00,27.12,27.17,27.12,27.14,102800.0,11.6858,11.7074,11.6858,11.6944,102800.0
2011-11-23 12:55:00,27.15,27.15,27.13,27.14,43500.0,11.6987,11.6987,11.6901,11.6944,43500.0
2011-11-23 13:00:00,27.13,27.14,27.11,27.13,143200.0,11.6901,11.6944,11.6815,11.6901,143200.0
2011-11-23 13:05:00,27.12,27.14,27.1,27.12,176900.0,11.6858,11.6944,11.6772,11.6858,176900.0
2011-11-23 13:10:00,27.11,27.13,27.1,27.1,79500.0,11.6815,11.6901,11.6772,11.6772,79500.0
2011-11-23 13:15:00,27.09,27.1,27.08,27.1,45400.0,11.6729,11.6772,11.6686,11.6772,45400.0
2011-11-23 13:20:00,27.1,27.11,27.08,27.1,139200.0,11.6772,11.6815,11.6686,11.6772,139200.0
2011-11-23 13:25:00,27.09,27.12,27.09,27.12,56400.0,11.6729,11.6858,11.6729,11.6858,56400.0
2011-11-23 13:30:00,27.12,27.13,27.1,27.1,48300.0,11.6858,11.6901,11.6772,11.6772,48300.0
2011-11-23 13:35:00,27.11,27.11,27.08,27.1,66400.0,11.6815,11.6815,11.6686,11.6772,66400.0
2011-11-23 13:40:00,27.09,27.1,27.08,27.09,54200.0,11.6729,11.6772,11.6686,11.6729,54200.0
2011-11-23 13:45:00,27.09,27.12,27.08,27.1,63400.0,11.6729,11.6858,11.6686,11.6772,63400.0
2011-11-23 13:50:00,27.1,27.12,27.09,27.11,38500.0,11.6772,11.6858,11.6729,11.6815,38500.0
2011-11-23 13:55:00,27.11,27.11,27.08,27.1,106400.0,11.6815,11.6815,11.6686,11.6772,106400.0
2011-11-23 14:00:00,27.09,27.1,27.07,27.1,86500.0,11.6729,11.6772,11.6643,11.6772,86500.0
2011-11-23 14:05:00,27.09,27.1,27.08,27.09,45300.0,11.6729,11.6772,11.6686,11.6729,45300.0
2011-11-23 14:10:00,27.09,27.09,27.03,27.04,187700.0,11.6729,11.6729,11.647,11.6513,187700.0
2011-11-23 14:15:00,27.04,27.04,27.03,27.04,98500.0,11.6513,11.6513,11.647,11.6513,98500.0
2011-11-23 14:20:00,27.04,27.04,27.02,27.03,98400.0,11.6513,11.6513,11.6427,11.647,98400.0
2011-11-23 14:25:00,27.02,27.03,27.0,27.02,205400.0,11.6427,11.647,11.6341,11.6427,205400.0
2011-11-23 14:30:00,27.01,27.04,27.01,27.04,87100.0,11.6384,11.6513,11.6384,11.6513,87100.0
2011-11-23 14:35:00,27.04,27.07,27.03,27.07,129000.0,11.6513,11.6643,11.647,11.6643,129000.0
2011-11-23 14:40:00,27.06,27.09,27.06,27.09,55200.0,11.66,11.6729,11.66,11.6729,55200.0
2011-11-23 14:45:00,27.09,27.1,27.08,27.1,59100.0,11.6729,11.6772,11.6686,11.6772,59100.0
2011-11-23 14:50:00,27.09,27.12,27.09,27.1,89400.0,11.6729,11.6858,11.6729,11.6772,89400.0
2011-11-23 14:55:00,27.11,27.11,27.09,27.11,103900.0,11.6815,11.6815,11.6729,11.6815,103900.0
2011-11-23 15:00:00,27.1,27.17,27.1,27.14,214600.0,11.6772,11.7074,11.6772,11.6944,214600.0
2011-11-23 15:05:00,27.13,27.17,27.12,27.17,125000.0,11.6901,11.7074,11.6858,11.7074,125000.0
2011-11-23 15:10:00,27.16,27.22,27.15,27.2,117200.0,11.7031,11.7289,11.6987,11.7203,117200.0
2011-11-23 15:15:00,27.2,27.23,27.17,27.19,94700.0,11.7203,11.7332,11.7074,11.716,94700.0
2011-11-23 15:20:00,27.19,27.21,27.18,27.18,178400.0,11.716,11.7246,11.7117,11.7117,178400.0
2011-11-23 15:25:00,27.19,27.2,27.15,27.2,93900.0,11.716,11.7203,11.6987,11.7203,93900.0
2011-11-23 15:30:00,27.2,27.23,27.18,27.21,157800.0,11.7203,11.7332,11.7117,11.7246,157800.0
2011-11-23 15:35:00,27.22,27.25,27.2,27.24,104700.0,11.7289,11.7418,11.7203,11.7375,104700.0
2011-11-23 15:40:00,27.23,27.3,27.23,27.3,169100.0,11.7332,11.7634,11.7332,11.7634,169100.0
2011-11-23 15:45:00,27.3,27.3,27.23,27.24,233500.0,11.7634,11.7634,11.7332,11.7375,233500.0
2011-11-23 15:50:00,27.24,27.27,27.22,27.24,339900.0,11.7375,11.7505,11.7289,11.7375,339900.0
2011-11-23 15:55:00,27.23,27.24,27.13,27.14,721800.0,11.7332,11.7375,11.6901,11.6944,721800.0
2011-11-25 09:30:00,27.15,27.23,27.1,27.19,140600.0,11.6987,11.7332,11.6772,11.716,140600.0
2011-11-25 09:35:00,27.19,27.27,27.15,27.21,89000.0,11.716,11.7505,11.6987,11.7246,89000.0
2011-11-25 09:40:00,27.22,27.32,27.21,27.31,98600.0,11.7289,11.772,11.7246,11.7677,98600.0
2011-11-25 09:45:00,27.31,27.36,27.29,27.32,75500.0,11.7677,11.7892,11.7591,11.772,75500.0
2011-11-25 09:50:00,27.32,27.33,27.27,27.28,61700.0,11.772,11.7763,11.7505,11.7548,61700.0
2011-11-25 09:55:00,27.28,27.3,27.27,27.28,49600.0,11.7548,11.7634,11.7505,11.7548,49600.0
2011-11-25 10:00:00,27.28,27.3,27.26,27.29,46600.0,11.7548,11.7634,11.7461,11.7591,46600.0
2011-11-25 10:05:00,27.3,27.35,27.29,27.35,61100.0,11.7634,11.7849,11.7591,11.7849,61100.0
2011-11-25 10:10:00,27.34,27.35,27.32,27.32,31500.0,11.7806,11.7849,11.772,11.772,31500.0
2011-11-25 10:15:00,27.33,27.35,27.3,27.35,65700.0,11.7763,11.7849,11.7634,11.7849,65700.0
2011-11-25 10:20:00,27.35,27.35,27.32,27.35,56700.0,11.7849,11.7849,11.772,11.7849,56700.0
2011-11-25 10:25:00,27.35,27.36,27.33,27.35,55000.0,11.7849,11.7892,11.7763,11.7849,55000.0
2011-11-25 10:30:00,27.35,27.37,27.35,27.35,35600.0,11.7849,11.7935,11.7849,11.7849,35600.0
2011-11-25 10:35:00,27.35,27.36,27.33,27.33,19400.0,11.7849,11.7892,11.7763,11.7763,19400.0
2011-11-25 10:40:00,27.33,27.34,27.32,27.33,48400.0,11.7763,11.7806,11.772,11.7763,48400.0
2011-11-25 10:45:00,27.33,27.34,27.3,27.3,38500.0,11.7763,11.7806,11.7634,11.7634,38500.0
2011-11-25 10:50:00,27.31,27.33,27.29,27.32,74700.0,11.7677,11.7763,11.7591,11.772,74700.0
2011-11-25 10:55:00,27.32,27.34,27.3,27.31,55800.0,11.772,11.7806,11.7634,11.7677,55800.0
2011-11-25 11:00:00,27.31,27.34,27.31,27.32,45200.0,11.7677,11.7806,11.7677,11.772,45200.0
2011-11-25 11:05:00,27.32,27.36,27.32,27.36,51100.0,11.772,11.7892,11.772,11.7892,51100.0
2011-11-25 11:10:00,27.35,27.38,27.35,27.37,94000.0,11.7849,11.7979,11.7849,11.7935,94000.0
2011-11-25 11:15:00,27.37,27.4,27.35,27.39,54500.0,11.7935,11.8065,11.7849,11.8022,54500.0
2011-11-25 11:20:00,27.39,27.45,27.38,27.44,63400.0,11.8022,11.828,11.7979,11.8237,63400.0
2011-11-25 11:25:00,27.44,27.45,27.39,27.4,56600.0,11.8237,11.828,11.8022,11.8065,56600.0
2011-11-25 11:30:00,27.4,27.43,27.4,27.43,80000.0,11.8065,11.8194,11.8065,11.8194,80000.0
2011-11-25 11:35:00,27.43,27.43,27.39,27.39,93100.0,11.8194,11.8194,11.8022,11.8022,93100.0
2011-11-25 11:40:00,27.39,27.4,27.35,27.39,57200.0,11.8022,11.8065,11.7849,11.8022,57200.0
2011-11-25 11:45:00,27.39,27.39,27.34,27.38,58300.0,11.8022,11.8022,11.7806,11.7979,58300.0
2011-11-25 11:50:00,27.38,27.39,27.33,27.33,81700.0,11.7979,11.8022,11.7763,11.7763,81700.0
2011-11-25 11:55:00,27.33,27.34,27.32,27.33,60600.0,11.7763,11.7806,11.772,11.7763,60600.0
2011-11-25 12:00:00,27.32,27.33,27.31,27.32,58200.0,11.772,11.7763,11.7677,11.772,58200.0
2011-11-25 12:05:00,27.33,27.33,27.29,27.29,39400.0,11.7763,11.7763,11.7591,11.7591,39400.0
2011-11-25 12:10:00,27.29,27.3,27.28,27.29,31000.0,11.7591,11.7634,11.7548,11.7591,31000.0
2011-11-25 12:15:00,27.29,27.31,27.27,27.3,38000.0,11.7591,11.7677,11.7505,11.7634,38000.0
2011-11-25 12:20:00,27.3,27.31,27.29,27.29,31300.0,11.7634,11.7677,11.7591,11.7591,31300.0
2011-11-25 12:25:00,27.3,27.33,27.29,27.32,55300.0,11.7634,11.7763,11.7591,11.772,55300.0
2011-11-25 12:30:00,27.32,27.34,27.31,27.33,51100.0,11.772,11.7806,11.7677,11.7763,51100.0
2011-11-25 12:35:00,27.33,27.34,27.27,27.27,73900.0,11.7763,11.7806,11.7505,11.7505,73900.0
2011-11-25 12:40:00,27.27,27.29,27.26,27.28,71600.0,11.7505,11.7591,11.7461,11.7548,71600.0
2011-11-25 12:45:00,27.28,27.3,27.27,27.29,68000.0,11.7548,11.7634,11.7505,11.7591,68000.0
2011-11-25 12:50:00,27.29,27.33,27.28,27.3,112700.0,11.7591,11.7763,11.7548,11.7634,112700.0
2011-11-25 12:55:00,27.3,27.3,27.25,27.25,235500.0,11.7634,11.7634,11.7418,11.7418,235500.0
2011-11-28 09:30:00,27.65,27.72,27.51,27.52,341800.0,11.9142,11.9444,11.8539,11.8582,341800.0
2011-11-28 09:35:00,27.53,27.58,27.51,27.54,225300.0,11.8625,11.884,11.8539,11.8668,225300.0
2011-11-28 09:40:00,27.55,27.6,27.54,27.59,147800.0,11.8711,11.8926,11.8668,11.8883,147800.0
2011-11-28 09:45:00,27.59,27.6,27.53,27.58,133200.0,11.8883,11.8926,11.8625,11.884,133200.0
2011-11-28 09:50:00,27.58,27.62,27.55,27.6,338400.0,11.884,11.9013,11.8711,11.8926,338400.0
2011-11-28 09:55:00,27.59,27.6,27.53,27.54,116600.0,11.8883,11.8926,11.8625,11.8668,116600.0
2011-11-28 10:00:00,27.54,27.56,27.51,27.51,74400.0,11.8668,11.8754,11.8539,11.8539,74400.0
2011-11-28 10:05:00,27.52,27.53,27.47,27.47,82300.0,11.8582,11.8625,11.8366,11.8366,82300.0
2011-11-28 10:10:00,27.47,27.51,27.46,27.51,91500.0,11.8366,11.8539,11.8323,11.8539,91500.0
2011-11-28 10:15:00,27.51,27.54,27.5,27.54,79500.0,11.8539,11.8668,11.8496,11.8668,79500.0
2011-11-28 10:20:00,27.53,27.55,27.53,27.54,58700.0,11.8625,11.8711,11.8625,11.8668,58700.0
2011-11-28 10:25:00,27.55,27.59,27.54,27.58,259600.0,11.8711,11.8883,11.8668,11.884,259600.0
2011-11-28 10:30:00,27.58,27.59,27.56,27.58,155300.0,11.884,11.8883,11.8754,11.884,155300.0
2011-11-28 10:35:00,27.58,27.6,27.53,27.54,121100.0,11.884,11.8926,11.8625,11.8668,121100.0
2011-11-28 10:40:00,27.54,27.57,27.53,27.54,98600.0,11.8668,11.8797,11.8625,11.8668,98600.0
2011-11-28 10:45:00,27.54,27.56,27.52,27.54,177500.0,11.8668,11.8754,11.8582,11.8668,177500.0
2011-11-28 10:50:00,27.54,27.54,27.5,27.51,142000.0,11.8668,11.8668,11.8496,11.8539,142000.0
2011-11-28 10:55:00,27.51,27.52,27.48,27.52,83900.0,11.8539,11.8582,11.8409,11.8582,83900.0
2011-11-28 11:00:00,27.52,27.53,27.48,27.49,113800.0,11.8582,11.8625,11.8409,11.8453,113800.0
2011-11-28 11:05:00,27.48,27.49,27.46,27.48,162500.0,11.8409,11.8453,11.8323,11.8409,162500.0
2011-11-28 11:10:00,27.48,27.53,27.48,27.52,97400.0,11.8409,11.8625,11.8409,11.8582,97400.0
2011-11-28 11:15:00,27.51,27.53,27.5,27.51,91400.0,11.8539,11.8625,11.8496,11.8539,91400.0
2011-11-28 11:20:00,27.51,27.53,27.5,27.53,146500.0,11.8539,11.8625,11.8496,11.8625,146500.0
2011-11-28 11:25:00,27.52,27.53,27.5,27.53,208900.0,11.8582,11.8625,11.8496,11.8625,208900.0
2011-11-28 11:30:00,27.53,27.57,27.52,27.56,135000.0,11.8625,11.8797,11.8582,11.8754,135000.0
2011-11-28 11:35:00,27.56,27.57,27.53,27.55,69400.0,11.8754,11.8797,11.8625,11.8711,69400.0
2011-11-28 11:40:00,27.55,27.58,27.53,27.55,206500.0,11.8711,11.884,11.8625,11.8711,206500.0
2011-11-28 11:45:00,27.56,27.59,27.55,27.59,69200.0,11.8754,11.8883,11.8711,11.8883,69200.0
2011-11-28 11:50:00,27.59,27.61,27.58,27.61,157700.0,11.8883,11.897,11.884,11.897,157700.0
2011-11-28 11:55:00,27.61,27.62,27.57,27.57,324900.0,11.897,11.9013,11.8797,11.8797,324900.0
2011-11-28 12:00:00,27.57,27.59,27.56,27.59,376000.0,11.8797,11.8883,11.8754,11.8883,376000.0
2011-11-28 12:05:00,27.59,27.61,27.57,27.57,115600.0,11.8883,11.897,11.8797,11.8797,115600.0
2011-11-28 12:10:00,27.56,27.59,27.56,27.57,65200.0,11.8754,11.8883,11.8754,11.8797,65200.0
2011-11-28 12:15:00,27.56,27.58,27.56,27.57,35500.0,11.8754,11.884,11.8754,11.8797,35500.0
2011-11-28 12:20:00,27.58,27.59,27.57,27.58,41200.0,11.884,11.8883,11.8797,11.884,41200.0
2011-11-28 12:25:00,27.59,27.59,27.57,27.57,106800.0,11.8883,11.8883,11.8797,11.8797,106800.0
2011-11-28 12:30:00,27.57,27.59,27.57,27.59,63000.0,11.8797,11.8883,11.8797,11.8883,63000.0
2011-11-28 12:35:00,27.59,27.6,27.58,27.59,94400.0,11.8883,11.8926,11.884,11.8883,94400.0
2011-11-28 12:40:00,27.59,27.6,27.59,27.6,109900.0,11.8883,11.8926,11.8883,11.8926,109900.0
2011-11-28 12:45:00,27.6,27.61,27.6,27.61,48700.0,11.8926,11.897,11.8926,11.897,48700.0
2011-11-28 12:50:00,27.6,27.61,27.6,27.6,66200.0,11.8926,11.897,11.8926,11.8926,66200.0
2011-11-28 12:55:00,27.61,27.61,27.6,27.6,58800.0,11.897,11.897,11.8926,11.8926,58800.0
2011-11-28 13:00:00,27.61,27.62,27.6,27.62,91400.0,11.897,11.9013,11.8926,11.9013,91400.0
2011-11-28 13:05:00,27.61,27.64,27.61,27.64,83900.0,11.897,11.9099,11.897,11.9099,83900.0
2011-11-28 13:10:00,27.64,27.65,27.63,27.65,57000.0,11.9099,11.9142,11.9056,11.9142,57000.0
2011-11-28 13:15:00,27.65,27.67,27.64,27.66,100000.0,11.9142,11.9228,11.9099,11.9185,100000.0
2011-11-28 13:20:00,27.67,27.7,27.66,27.7,162100.0,11.9228,11.9357,11.9185,11.9357,162100.0
2011-11-28 13:25:00,27.7,27.72,27.67,27.67,190500.0,11.9357,11.9444,11.9228,11.9228,190500.0
2011-11-28 13:30:00,27.67,27.7,27.66,27.67,88900.0,11.9228,11.9357,11.9185,11.9228,88900.0
2011-11-28 13:35:00,27.67,27.7,27.66,27.69,142000.0,11.9228,11.9357,11.9185,11.9314,142000.0
2011-11-28 13:40:00,27.68,27.69,27.68,27.68,24100.0,11.9271,11.9314,11.9271,11.9271,24100.0
2011-11-28 13:45:00,27.68,27.69,27.68,27.69,36600.0,11.9271,11.9314,11.9271,11.9314,36600.0
2011-11-28 13:50:00,27.69,27.69,27.66,27.67,73700.0,11.9314,11.9314,11.9185,11.9228,73700.0
2011-11-28 13:55:00,27.68,27.68,27.65,27.66,54800.0,11.9271,11.9271,11.9142,11.9185,54800.0
2011-11-28 14:00:00,27.65,27.68,27.65,27.68,61000.0,11.9142,11.9271,11.9142,11.9271,61000.0
2011-11-28 14:05:00,27.68,27.69,27.65,27.65,107800.0,11.9271,11.9314,11.9142,11.9142,107800.0
2011-11-28 14:10:00,27.65,27.69,27.65,27.67,87200.0,11.9142,11.9314,11.9142,11.9228,87200.0
2011-11-28 14:15:00,27.67,27.68,27.63,27.63,53900.0,11.9228,11.9271,11.9056,11.9056,53900.0
2011-11-28 14:20:00,27.64,27.65,27.63,27.63,53600.0,11.9099,11.9142,11.9056,11.9056,53600.0
2011-11-28 14:25:00,27.63,27.64,27.58,27.6,111100.0,11.9056,11.9099,11.884,11.8926,111100.0
2011-11-28 14:30:00,27.59,27.6,27.59,27.59,32100.0,11.8883,11.8926,11.8883,11.8883,32100.0
2011-11-28 14:35:00,27.6,27.6,27.59,27.59,34000.0,11.8926,11.8926,11.8883,11.8883,34000.0
2011-11-28 14:40:00,27.59,27.61,27.59,27.61,40800.0,11.8883,11.897,11.8883,11.897,40800.0
2011-11-28 14:45:00,27.61,27.63,27.6,27.63,111700.0,11.897,11.9056,11.8926,11.9056,111700.0
2011-11-28 14:50:00,27.63,27.63,27.56,27.56,116100.0,11.9056,11.9056,11.8754,11.8754,116100.0
2011-11-28 14:55:00,27.57,27.59,27.56,27.58,128800.0,11.8797,11.8883,11.8754,11.884,128800.0
2011-11-28 15:00:00,27.59,27.59,27.57,27.58,53200.0,11.8883,11.8883,11.8797,11.884,53200.0
2011-11-28 15:05:00,27.58,27.58,27.5,27.51,171800.0,11.884,11.884,11.8496,11.8539,171800.0
2011-11-28 15:10:00,27.51,27.54,27.51,27.53,81200.0,11.8539,11.8668,11.8539,11.8625,81200.0
2011-11-28 15:15:00,27.52,27.55,27.5,27.55,153300.0,11.8582,11.8711,11.8496,11.8711,153300.0
2011-11-28 15:20:00,27.55,27.58,27.52,27.56,149500.0,11.8711,11.884,11.8582,11.8754,149500.0
2011-11-28 15:25:00,27.56,27.58,27.56,27.57,67600.0,11.8754,11.884,11.8754,11.8797,67600.0
2011-11-28 15:30:00,27.57,27.57,27.52,27.54,180100.0,11.8797,11.8797,11.8582,11.8668,180100.0
2011-11-28 15:35:00,27.54,27.57,27.53,27.54,92700.0,11.8668,11.8797,11.8625,11.8668,92700.0
2011-11-28 15:40:00,27.54,27.55,27.52,27.54,139800.0,11.8668,11.8711,11.8582,11.8668,139800.0
2011-11-28 15:45:00,27.53,27.54,27.5,27.5,218100.0,11.8625,11.8668,11.8496,11.8496,218100.0
2011-11-28 15:50:00,27.5,27.54,27.5,27.53,205100.0,11.8496,11.8668,11.8496,11.8625,205100.0
2011-11-28 15:55:00,27.52,27.61,27.52,27.61,680800.0,11.8582,11.897,11.8582,11.897,680800.0
2011-11-29 09:30:00,27.66,27.74,27.65,27.74,259000.0,11.9185,11.953,11.9142,11.953,259000.0
2011-11-29 09:35:00,27.74,27.75,27.71,27.73,183100.0,11.953,11.9573,11.94,11.9487,183100.0
2011-11-29 09:40:00,27.73,27.74,27.69,27.69,142900.0,11.9487,11.953,11.9314,11.9314,142900.0
2011-11-29 09:45:00,27.69,27.76,27.66,27.75,345500.0,11.9314,11.9616,11.9185,11.9573,345500.0
2011-11-29 09:50:00,27.76,27.78,27.73,27.75,110400.0,11.9616,11.9702,11.9487,11.9573,110400.0
2011-11-29 09:55:00,27.75,27.79,27.74,27.79,58900.0,11.9573,11.9745,11.953,11.9745,58900.0
2011-11-29 10:00:00,27.77,27.83,27.75,27.77,206700.0,11.9659,11.9918,11.9573,11.9659,206700.0
2011-11-29 10:05:00,27.78,27.82,27.78,27.82,131200.0,11.9702,11.9874,11.9702,11.9874,131200.0
2011-11-29 10:10:00,27.82,27.85,27.81,27.83,99900.0,11.9874,12.0004,11.9831,11.9918,99900.0
2011-11-29 10:15:00,27.84,27.88,27.82,27.83,116100.0,11.9961,12.0133,11.9874,11.9918,116100.0
2011-11-29 10:20:00,27.83,27.9,27.82,27.87,94900.0,11.9918,12.0219,11.9874,12.009,94900.0
2011-11-29 10:25:00,27.87,27.92,27.86,27.88,243300.0,12.009,12.0305,12.0047,12.0133,243300.0
2011-11-29 10:30:00,27.88,27.9,27.86,27.89,146000.0,12.0133,12.0219,12.0047,12.0176,146000.0
2011-11-29 10:35:00,27.9,27.91,27.87,27.9,86800.0,12.0219,12.0262,12.009,12.0219,86800.0
2011-11-29 10:40:00,27.89,27.91,27.87,27.88,217000.0,12.0176,12.0262,12.009,12.0133,217000.0
2011-11-29 10:45:00,27.88,27.94,27.88,27.92,175700.0,12.0133,12.0392,12.0133,12.0305,175700.0
2011-11-29 10:50:00,27.91,27.95,27.91,27.95,147700.0,12.0262,12.0435,12.0262,12.0435,147700.0
2011-11-29 10:55:00,27.95,27.95,27.93,27.93,67500.0,12.0435,12.0435,12.0348,12.0348,67500.0
2011-11-29 11:00:00,27.93,27.95,27.91,27.94,178400.0,12.0348,12.0435,12.0262,12.0392,178400.0
2011-11-29 11:05:00,27.94,27.95,27.94,27.94,45700.0,12.0392,12.0435,12.0392,12.0392,45700.0
2011-11-29 11:10:00,27.95,27.97,27.94,27.95,139800.0,12.0435,12.0521,12.0392,12.0435,139800.0
2011-11-29 11:15:00,27.95,27.96,27.94,27.96,140900.0,12.0435,12.0478,12.0392,12.0478,140900.0
2011-11-29 11:20:00,27.95,27.99,27.95,27.98,213600.0,12.0435,12.0607,12.0435,12.0564,213600.0
2011-11-29 11:25:00,27.98,28.0,27.98,28.0,256200.0,12.0564,12.065,12.0564,12.065,256200.0
2011-11-29 11:30:00,28.0,28.03,28.0,28.01,457100.0,12.065,12.0779,12.065,12.0693,457100.0
2011-11-29 11:35:00,28.0,28.07,28.0,28.07,303400.0,12.065,12.0952,12.065,12.0952,303400.0
2011-11-29 11:40:00,28.06,28.1,28.06,28.07,231000.0,12.0909,12.1081,12.0909,12.0952,231000.0
2011-11-29 11:45:00,28.07,28.08,28.06,28.07,98500.0,12.0952,12.0995,12.0909,12.0952,98500.0
2011-11-29 11:50:00,28.08,28.1,28.07,28.08,85400.0,12.0995,12.1081,12.0952,12.0995,85400.0
2011-11-29 11:55:00,28.08,28.09,28.07,28.09,106100.0,12.0995,12.1038,12.0952,12.1038,106100.0
2011-11-29 12:00:00,28.1,28.12,28.09,28.12,194700.0,12.1081,12.1167,12.1038,12.1167,194700.0
2011-11-29 12:05:00,28.11,28.17,28.1,28.17,316400.0,12.1124,12.1383,12.1081,12.1383,316400.0
2011-11-29 12:10:00,28.16,28.18,28.16,28.18,116700.0,12.134,12.1426,12.134,12.1426,116700.0
2011-11-29 12:15:00,28.18,28.19,28.17,28.18,167100.0,12.1426,12.1469,12.1383,12.1426,167100.0
2011-11-29 12:20:00,28.17,28.18,28.17,28.18,21700.0,12.1383,12.1426,12.1383,12.1426,21700.0
2011-11-29 12:25:00,28.18,28.2,28.17,28.19,141100.0,12.1426,12.1512,12.1383,12.1469,141100.0
2011-11-29 12:30:00,28.19,28.19,28.15,28.17,147200.0,12.1469,12.1469,12.1296,12.1383,147200.0
2011-11-29 12:35:00,28.17,28.18,28.15,28.18,251800.0,12.1383,12.1426,12.1296,12.1426,251800.0
2011-11-29 12:40:00,28.17,28.19,28.17,28.18,102200.0,12.1383,12.1469,12.1383,12.1426,102200.0
2011-11-29 12:45:00,28.18,28.19,28.17,28.18,85300.0,12.1426,12.1469,12.1383,12.1426,85300.0
2011-11-29 12:50:00,28.17,28.19,28.17,28.18,168500.0,12.1383,12.1469,12.1383,12.1426,168500.0
2011-11-29 12:55:00,28.18,28.19,28.14,28.15,161300.0,12.1426,12.1469,12.1253,12.1296,161300.0
2011-11-29 13:00:00,28.15,28.16,28.1,28.13,126100.0,12.1296,12.134,12.1081,12.121,126100.0
2011-11-29 13:05:00,28.12,28.13,28.1,28.12,134000.0,12.1167,12.121,12.1081,12.1167,134000.0
2011-11-29 13:10:00,28.13,28.14,28.11,28.13,183400.0,12.121,12.1253,12.1124,12.121,183400.0
2011-11-29 13:15:00,28.12,28.13,28.1,28.1,116200.0,12.1167,12.121,12.1081,12.1081,116200.0
2011-11-29 13:20:00,28.1,28.12,28.09,28.12,93100.0,12.1081,12.1167,12.1038,12.1167,93100.0
2011-11-29 13:25:00,28.12,28.12,28.11,28.11,48200.0,12.1167,12.1167,12.1124,12.1124,48200.0
2011-11-29 13:30:00,28.11,28.12,28.06,28.08,119600.0,12.1124,12.1167,12.0909,12.0995,119600.0
2011-11-29 13:35:00,28.07,28.15,28.07,28.13,137100.0,12.0952,12.1296,12.0952,12.121,137100.0
2011-11-29 13:40:00,28.13,28.13,28.1,28.1,87300.0,12.121,12.121,12.1081,12.1081,87300.0
2011-11-29 13:45:00,28.11,28.11,28.05,28.06,102100.0,12.1124,12.1124,12.0866,12.0909,102100.0
2011-11-29 13:50:00,28.06,28.06,28.03,28.05,105800.0,12.0909,12.0909,12.0779,12.0866,105800.0
2011-11-29 13:55:00,28.05,28.07,28.04,28.05,124700.0,12.0866,12.0952,12.0822,12.0866,124700.0
2011-11-29 14:00:00,28.05,28.07,28.03,28.07,97900.0,12.0866,12.0952,12.0779,12.0952,97900.0
2011-11-29 14:05:00,28.07,28.07,28.04,28.05,94900.0,12.0952,12.0952,12.0822,12.0866,94900.0
2011-11-29 14:10:00,28.04,28.05,28.03,28.04,71200.0,12.0822,12.0866,12.0779,12.0822,71200.0
2011-11-29 14:15:00,28.03,28.06,28.03,28.06,54600.0,12.0779,12.0909,12.0779,12.0909,54600.0
2011-11-29 14:20:00,28.05,28.06,28.05,28.05,40100.0,12.0866,12.0909,12.0866,12.0866,40100.0
2011-11-29 14:25:00,28.05,28.05,27.99,28.0,261000.0,12.0866,12.0866,12.0607,12.065,261000.0
2011-11-29 14:30:00,28.0,28.0,27.97,27.98,112300.0,12.065,12.065,12.0521,12.0564,112300.0
2011-11-29 14:35:00,27.98,27.99,27.97,27.98,39200.0,12.0564,12.0607,12.0521,12.0564,39200.0
2011-11-29 14:40:00,27.97,28.0,27.97,27.99,52500.0,12.0521,12.065,12.0521,12.0607,52500.0
2011-11-29 14:45:00,27.99,28.0,27.99,27.99,43200.0,12.0607,12.065,12.0607,12.0607,43200.0
2011-11-29 14:50:00,27.99,28.0,27.97,27.98,92900.0,12.0607,12.065,12.0521,12.0564,92900.0
2011-11-29 14:55:00,27.98,27.99,27.98,27.98,39300.0,12.0564,12.0607,12.0564,12.0564,39300.0
2011-11-29 15:00:00,27.98,28.0,27.97,28.0,163900.0,12.0564,12.065,12.0521,12.065,163900.0
2011-11-29 15:05:00,27.99,28.0,27.98,27.98,45000.0,12.0607,12.065,12.0564,12.0564,45000.0
2011-11-29 15:10:00,27.98,28.02,27.97,28.01,191600.0,12.0564,12.0736,12.0521,12.0693,191600.0
2011-11-29 15:15:00,28.02,28.04,27.99,28.02,329800.0,12.0736,12.0822,12.0607,12.0736,329800.0
2011-11-29 15:20:00,28.02,28.03,28.01,28.02,102600.0,12.0736,12.0779,12.0693,12.0736,102600.0
2011-11-29 15:25:00,28.02,28.03,28.0,28.01,128200.0,12.0736,12.0779,12.065,12.0693,128200.0
2011-11-29 15:30:00,28.02,28.03,28.01,28.03,57100.0,12.0736,12.0779,12.0693,12.0779,57100.0
2011-11-29 15:35:00,28.03,28.05,27.99,28.01,235200.0,12.0779,12.0866,12.0607,12.0693,235200.0
2011-11-29 15:40:00,28.01,28.02,27.98,28.0,225600.0,12.0693,12.0736,12.0564,12.065,225600.0
2011-11-29 15:45:00,28.0,28.02,27.98,28.01,227300.0,12.065,12.0736,12.0564,12.0693,227300.0
2011-11-29 15:50:00,28.01,28.02,27.96,27.98,380500.0,12.0693,12.0736,12.0478,12.0564,380500.0
2011-11-29 15:55:00,27.99,28.0,27.95,27.95,738300.0,12.0607,12.065,12.0435,12.0435,738300.0
2011-11-30 09:30:00,28.41,28.47,28.23,28.35,648100.0,12.2417,12.2675,12.1641,12.2158,648100.0
2011-11-30 09:35:00,28.35,28.4,28.3,28.4,246500.0,12.2158,12.2374,12.1943,12.2374,246500.0
2011-11-30 09:40:00,28.4,28.5,28.4,28.47,294400.0,12.2374,12.2805,12.2374,12.2675,294400.0
2011-11-30 09:45:00,28.46,28.49,28.44,28.47,136800.0,12.2632,12.2761,12.2546,12.2675,136800.0
2011-11-30 09:50:00,28.47,28.5,28.41,28.49,219300.0,12.2675,12.2805,12.2417,12.2761,219300.0
2011-11-30 09:55:00,28.49,28.55,28.49,28.53,320200.0,12.2761,12.302,12.2761,12.2934,320200.0
2011-11-30 10:00:00,28.53,28.57,28.45,28.47,162800.0,12.2934,12.3106,12.2589,12.2675,162800.0
2011-11-30 10:05:00,28.47,28.5,28.44,28.5,93800.0,12.2675,12.2805,12.2546,12.2805,93800.0
2011-11-30 10:10:00,28.49,28.52,28.45,28.46,174300.0,12.2761,12.2891,12.2589,12.2632,174300.0
2011-11-30 10:15:00,28.46,28.47,28.43,28.44,227000.0,12.2632,12.2675,12.2503,12.2546,227000.0
2011-11-30 10:20:00,28.45,28.46,28.41,28.45,122100.0,12.2589,12.2632,12.2417,12.2589,122100.0
2011-11-30 10:25:00,28.44,28.5,28.44,28.49,120100.0,12.2546,12.2805,12.2546,12.2761,120100.0
2011-11-30 10:30:00,28.5,28.55,28.46,28.46,139900.0,12.2805,12.302,12.2632,12.2632,139900.0
2011-11-30 10:35:00,28.47,28.51,28.46,28.51,118900.0,12.2675,12.2848,12.2632,12.2848,118900.0
2011-11-30 10:40:00,28.51,28.51,28.47,28.48,111500.0,12.2848,12.2848,12.2675,12.2718,111500.0
2011-11-30 10:45:00,28.47,28.5,28.46,28.47,169700.0,12.2675,12.2805,12.2632,12.2675,169700.0
2011-11-30 10:50:00,28.47,28.48,28.43,28.43,243000.0,12.2675,12.2718,12.2503,12.2503,243000.0
2011-11-30 10:55:00,28.43,28.45,28.4,28.44,143600.0,12.2503,12.2589,12.2374,12.2546,143600.0
2011-11-30 11:00:00,28.44,28.44,28.39,28.39,139000.0,12.2546,12.2546,12.2331,12.2331,139000.0
2011-11-30 11:05:00,28.39,28.4,28.36,28.36,179900.0,12.2331,12.2374,12.2201,12.2201,179900.0
2011-11-30 11:10:00,28.36,28.4,28.34,28.35,227000.0,12.2201,12.2374,12.2115,12.2158,227000.0
2011-11-30 11:15:00,28.35,28.38,28.34,28.38,109400.0,12.2158,12.2287,12.2115,12.2287,109400.0
2011-11-30 11:20:00,28.38,28.4,28.37,28.38,103400.0,12.2287,12.2374,12.2244,12.2287,103400.0
2011-11-30 11:25:00,28.38,28.39,28.33,28.35,117800.0,12.2287,12.2331,12.2072,12.2158,117800.0
2011-11-30 11:30:00,28.34,28.37,28.34,28.36,121000.0,12.2115,12.2244,12.2115,12.2201,121000.0
2011-11-30 11:35:00,28.37,28.39,28.35,28.37,148300.0,12.2244,12.2331,12.2158,12.2244,148300.0
2011-11-30 11:40:00,28.37,28.4,28.34,28.34,90700.0,12.2244,12.2374,12.2115,12.2115,90700.0
2011-11-30 11:45:00,28.35,28.37,28.34,28.36,56500.0,12.2158,12.2244,12.2115,12.2201,56500.0
2011-11-30 11:50:00,28.37,28.38,28.31,28.31,158700.0,12.2244,12.2287,12.1986,12.1986,158700.0
2011-11-30 11:55:00,28.31,28.36,28.3,28.36,87700.0,12.1986,12.2201,12.1943,12.2201,87700.0
2011-11-30 12:00:00,28.36,28.4,28.35,28.38,81200.0,12.2201,12.2374,12.2158,12.2287,81200.0
2011-11-30 12:05:00,28.38,28.44,28.38,28.42,101200.0,12.2287,12.2546,12.2287,12.246,101200.0
2011-11-30 12:10:00,28.43,28.45,28.42,28.45,51000.0,12.2503,12.2589,12.246,12.2589,51000.0
2011-11-30 12:15:00,28.45,28.48,28.44,28.47,94300.0,12.2589,12.2718,12.2546,12.2675,94300.0
2011-11-30 12:20:00,28.47,28.49,28.46,28.47,50900.0,12.2675,12.2761,12.2632,12.2675,50900.0
2011-11-30 12:25:00,28.48,28.49,28.47,28.48,49400.0,12.2718,12.2761,12.2675,12.2718,49400.0
2011-11-30 12:30:00,28.48,28.5,28.48,28.48,124400.0,12.2718,12.2805,12.2718,12.2718,124400.0
2011-11-30 12:35:00,28.48,28.5,28.47,28.47,53600.0,12.2718,12.2805,12.2675,12.2675,53600.0
2011-11-30 12:40:00,28.47,28.49,28.43,28.47,194600.0,12.2675,12.2761,12.2503,12.2675,194600.0
2011-11-30 12:45:00,28.47,28.49,28.47,28.48,48400.0,12.2675,12.2761,12.2675,12.2718,48400.0
2011-11-30 12:50:00,28.48,28.5,28.48,28.5,61500.0,12.2718,12.2805,12.2718,12.2805,61500.0
2011-11-30 12:55:00,28.5,28.51,28.49,28.51,74500.0,12.2805,12.2848,12.2761,12.2848,74500.0
2011-11-30 13:00:00,28.5,28.54,28.5,28.52,52700.0,12.2805,12.2977,12.2805,12.2891,52700.0
2011-11-30 13:05:00,28.52,28.54,28.52,28.54,66300.0,12.2891,12.2977,12.2891,12.2977,66300.0
2011-11-30 13:10:00,28.54,28.54,28.52,28.52,65700.0,12.2977,12.2977,12.2891,12.2891,65700.0
2011-11-30 13:15:00,28.53,28.53,28.51,28.52,22800.0,12.2934,12.2934,12.2848,12.2891,22800.0
2011-11-30 13:20:00,28.52,28.52,28.48,28.49,70800.0,12.2891,12.2891,12.2718,12.2761,70800.0
2011-11-30 13:25:00,28.49,28.5,28.46,28.48,72300.0,12.2761,12.2805,12.2632,12.2718,72300.0
2011-11-30 13:30:00,28.48,28.53,28.47,28.52,202000.0,12.2718,12.2934,12.2675,12.2891,202000.0
2011-11-30 13:35:00,28.52,28.53,28.5,28.51,111200.0,12.2891,12.2934,12.2805,12.2848,111200.0
2011-11-30 13:40:00,28.51,28.52,28.51,28.52,58500.0,12.2848,12.2891,12.2848,12.2891,58500.0
2011-11-30 13:45:00,28.52,28.55,28.51,28.53,89700.0,12.2891,12.302,12.2848,12.2934,89700.0
2011-11-30 13:50:00,28.53,28.54,28.49,28.52,121400.0,12.2934,12.2977,12.2761,12.2891,121400.0
2011-11-30 13:55:00,28.51,28.54,28.51,28.52,70100.0,12.2848,12.2977,12.2848,12.2891,70100.0
2011-11-30 14:00:00,28.53,28.53,28.48,28.52,152400.0,12.2934,12.2934,12.2718,12.2891,152400.0
2011-11-30 14:05:00,28.52,28.53,28.48,28.49,131600.0,12.2891,12.2934,12.2718,12.2761,131600.0
2011-11-30 14:10:00,28.49,28.49,28.45,28.47,137800.0,12.2761,12.2761,12.2589,12.2675,137800.0
2011-11-30 14:15:00,28.47,28.49,28.46,28.48,89800.0,12.2675,12.2761,12.2632,12.2718,89800.0
2011-11-30 14:20:00,28.48,28.51,28.47,28.51,93400.0,12.2718,12.2848,12.2675,12.2848,93400.0
2011-11-30 14:25:00,28.51,28.52,28.5,28.52,104100.0,12.2848,12.2891,12.2805,12.2891,104100.0
2011-11-30 14:30:00,28.52,28.53,28.51,28.53,55800.0,12.2891,12.2934,12.2848,12.2934,55800.0
2011-11-30 14:35:00,28.53,28.53,28.48,28.49,118100.0,12.2934,12.2934,12.2718,12.2761,118100.0
2011-11-30 14:40:00,28.48,28.49,28.47,28.47,69500.0,12.2718,12.2761,12.2675,12.2675,69500.0
2011-11-30 14:45:00,28.48,28.48,28.43,28.44,78400.0,12.2718,12.2718,12.2503,12.2546,78400.0
2011-11-30 14:50:00,28.43,28.47,28.43,28.45,99400.0,12.2503,12.2675,12.2503,12.2589,99400.0
2011-11-30 14:55:00,28.44,28.48,28.41,28.48,120200.0,12.2546,12.2718,12.2417,12.2718,120200.0
2011-11-30 15:00:00,28.48,28.5,28.47,28.5,95600.0,12.2718,12.2805,12.2675,12.2805,95600.0
2011-11-30 15:05:00,28.49,28.52,28.47,28.52,128800.0,12.2761,12.2891,12.2675,12.2891,128800.0
2011-11-30 15:10:00,28.52,28.54,28.51,28.54,115700.0,12.2891,12.2977,12.2848,12.2977,115700.0
2011-11-30 15:15:00,28.54,28.55,28.53,28.54,159500.0,12.2977,12.302,12.2934,12.2977,159500.0
2011-11-30 15:20:00,28.54,28.55,28.52,28.52,199700.0,12.2977,12.302,12.2891,12.2891,199700.0
2011-11-30 15:25:00,28.53,28.53,28.52,28.53,87300.0,12.2934,12.2934,12.2891,12.2934,87300.0
2011-11-30 15:30:00,28.52,28.55,28.52,28.55,142400.0,12.2891,12.302,12.2891,12.302,142400.0
2011-11-30 15:35:00,28.54,28.56,28.54,28.55,176900.0,12.2977,12.3063,12.2977,12.302,176900.0
2011-11-30 15:40:00,28.56,28.6,28.55,28.59,422500.0,12.3063,12.3235,12.302,12.3192,422500.0
2011-11-30 15:45:00,28.6,28.62,28.59,28.62,403500.0,12.3235,12.3322,12.3192,12.3322,403500.0
2011-11-30 15:50:00,28.62,28.67,28.61,28.67,468300.0,12.3322,12.3537,12.3279,12.3537,468300.0
2011-11-30 15:55:00,28.67,28.72,28.67,28.68,1770700.0,12.3537,12.3753,12.3537,12.358,1770700.0
2011-12-01 09:30:00,28.58,28.69,28.48,28.68,430100.0,12.3149,12.3623,12.2718,12.358,430100.0
2011-12-01 09:35:00,28.68,28.73,28.67,28.69,164400.0,12.358,12.3796,12.3537,12.3623,164400.0
2011-12-01 09:40:00,28.7,28.8,28.68,28.77,197300.0,12.3666,12.4097,12.358,12.3968,197300.0
2011-12-01 09:45:00,28.77,28.86,28.77,28.85,247300.0,12.3968,12.4356,12.3968,12.4313,247300.0
2011-12-01 09:50:00,28.84,28.93,28.84,28.93,193000.0,12.427,12.4657,12.427,12.4657,193000.0
2011-12-01 09:55:00,28.93,28.97,28.9,28.95,339200.0,12.4657,12.483,12.4528,12.4744,339200.0
2011-12-01 10:00:00,28.96,29.0,28.92,28.98,305300.0,12.4787,12.4959,12.4614,12.4873,305300.0
2011-12-01 10:05:00,28.98,29.0,28.9,28.99,330300.0,12.4873,12.4959,12.4528,12.4916,330300.0
2011-12-01 10:10:00,29.0,29.0,28.95,28.96,212800.0,12.4959,12.4959,12.4744,12.4787,212800.0
2011-12-01 10:15:00,28.96,29.0,28.96,28.98,183500.0,12.4787,12.4959,12.4787,12.4873,183500.0
2011-12-01 10:20:00,28.97,29.0,28.96,28.98,120400.0,12.483,12.4959,12.4787,12.4873,120400.0
2011-12-01 10:25:00,28.99,29.05,28.98,29.02,468800.0,12.4916,12.5174,12.4873,12.5045,468800.0
2011-12-01 10:30:00,29.02,29.04,28.96,29.03,627900.0,12.5045,12.5131,12.4787,12.5088,627900.0
2011-12-01 10:35:00,29.03,29.03,28.96,29.0,240600.0,12.5088,12.5088,12.4787,12.4959,240600.0
2011-12-01 10:40:00,28.99,29.0,28.98,29.0,82000.0,12.4916,12.4959,12.4873,12.4959,82000.0
2011-12-01 10:45:00,28.99,29.03,28.99,29.01,270200.0,12.4916,12.5088,12.4916,12.5002,270200.0
2011-12-01 10:50:00,29.01,29.02,28.99,29.01,139000.0,12.5002,12.5045,12.4916,12.5002,139000.0
2011-12-01 10:55:00,29.01,29.01,28.99,29.0,125700.0,12.5002,12.5002,12.4916,12.4959,125700.0
2011-12-01 11:00:00,29.01,29.03,29.01,29.02,107300.0,12.5002,12.5088,12.5002,12.5045,107300.0
2011-12-01 11:05:00,29.03,29.03,29.02,29.03,81100.0,12.5088,12.5088,12.5045,12.5088,81100.0
2011-12-01 11:10:00,29.02,29.03,28.98,28.99,139000.0,12.5045,12.5088,12.4873,12.4916,139000.0
2011-12-01 11:15:00,28.99,29.0,28.96,28.99,101400.0,12.4916,12.4959,12.4787,12.4916,101400.0
2011-12-01 11:20:00,28.99,29.01,28.98,28.98,413500.0,12.4916,12.5002,12.4873,12.4873,413500.0
2011-12-01 11:25:00,28.98,29.0,28.96,29.0,353600.0,12.4873,12.4959,12.4787,12.4959,353600.0
2011-12-01 11:30:00,29.0,29.02,28.99,28.99,250400.0,12.4959,12.5045,12.4916,12.4916,250400.0
2011-12-01 11:35:00,28.99,29.0,28.94,28.98,116100.0,12.4916,12.4959,12.47,12.4873,116100.0
2011-12-01 11:40:00,28.99,29.0,28.98,28.99,30200.0,12.4916,12.4959,12.4873,12.4916,30200.0
2011-12-01 11:45:00,28.99,28.99,28.95,28.95,69300.0,12.4916,12.4916,12.4744,12.4744,69300.0
2011-12-01 11:50:00,28.95,28.98,28.95,28.97,115400.0,12.4744,12.4873,12.4744,12.483,115400.0
2011-12-01 11:55:00,28.98,29.0,28.97,29.0,41100.0,12.4873,12.4959,12.483,12.4959,41100.0
2011-12-01 12:00:00,29.0,29.0,28.98,28.98,92700.0,12.4959,12.4959,12.4873,12.4873,92700.0
2011-12-01 12:05:00,28.98,29.0,28.96,28.97,118700.0,12.4873,12.4959,12.4787,12.483,118700.0
2011-12-01 12:10:00,28.97,28.98,28.97,28.97,35800.0,12.483,12.4873,12.483,12.483,35800.0
2011-12-01 12:15:00,28.98,28.99,28.97,28.98,76600.0,12.4873,12.4916,12.483,12.4873,76600.0
2011-12-01 12:20:00,28.98,28.99,28.96,28.98,167600.0,12.4873,12.4916,12.4787,12.4873,167600.0
2011-12-01 12:25:00,28.98,28.98,28.95,28.96,63100.0,12.4873,12.4873,12.4744,12.4787,63100.0
2011-12-01 12:30:00,28.95,28.96,28.95,28.96,53000.0,12.4744,12.4787,12.4744,12.4787,53000.0
2011-12-01 12:35:00,28.96,28.96,28.86,28.86,266700.0,12.4787,12.4787,12.4356,12.4356,266700.0
2011-12-01 12:40:00,28.87,28.9,28.86,28.87,389900.0,12.4399,12.4528,12.4356,12.4399,389900.0
2011-12-01 12:45:00,28.88,28.89,28.86,28.86,82800.0,12.4442,12.4485,12.4356,12.4356,82800.0
2011-12-01 12:50:00,28.86,28.88,28.86,28.87,55500.0,12.4356,12.4442,12.4356,12.4399,55500.0
2011-12-01 12:55:00,28.87,28.87,28.83,28.84,98700.0,12.4399,12.4399,12.4226,12.427,98700.0
2011-12-01 13:00:00,28.84,28.85,28.83,28.84,44100.0,12.427,12.4313,12.4226,12.427,44100.0
2011-12-01 13:05:00,28.84,28.85,28.82,28.83,55100.0,12.427,12.4313,12.4183,12.4226,55100.0
2011-12-01 13:10:00,28.82,28.85,28.82,28.84,74900.0,12.4183,12.4313,12.4183,12.427,74900.0
2011-12-01 13:15:00,28.85,28.86,28.84,28.86,46200.0,12.4313,12.4356,12.427,12.4356,46200.0
2011-12-01 13:20:00,28.86,28.86,28.85,28.86,23200.0,12.4356,12.4356,12.4313,12.4356,23200.0
2011-12-01 13:25:00,28.86,28.86,28.85,28.85,40400.0,12.4356,12.4356,12.4313,12.4313,40400.0
2011-12-01 13:30:00,28.85,28.89,28.85,28.89,67200.0,12.4313,12.4485,12.4313,12.4485,67200.0
2011-12-01 13:35:00,28.89,28.89,28.88,28.88,32200.0,12.4485,12.4485,12.4442,12.4442,32200.0
2011-12-01 13:40:00,28.89,28.93,28.89,28.9,162100.0,12.4485,12.4657,12.4485,12.4528,162100.0
2011-12-01 13:45:00,28.9,28.9,28.87,28.88,98800.0,12.4528,12.4528,12.4399,12.4442,98800.0
2011-12-01 13:50:00,28.88,28.88,28.84,28.84,126200.0,12.4442,12.4442,12.427,12.427,126200.0
2011-12-01 13:55:00,28.84,28.88,28.84,28.88,70100.0,12.427,12.4442,12.427,12.4442,70100.0
2011-12-01 14:00:00,28.88,28.88,28.86,28.86,64200.0,12.4442,12.4442,12.4356,12.4356,64200.0
2011-12-01 14:05:00,28.86,28.87,28.82,28.84,146900.0,12.4356,12.4399,12.4183,12.427,146900.0
2011-12-01 14:10:00,28.85,28.85,28.83,28.84,74400.0,12.4313,12.4313,12.4226,12.427,74400.0
2011-12-01 14:15:00,28.83,28.85,28.81,28.84,122400.0,12.4226,12.4313,12.414,12.427,122400.0
2011-12-01 14:20:00,28.84,28.85,28.83,28.84,76700.0,12.427,12.4313,12.4226,12.427,76700.0
2011-12-01 14:25:00,28.83,28.86,28.83,28.85,67100.0,12.4226,12.4356,12.4226,12.4313,67100.0
2011-12-01 14:30:00,28.85,28.86,28.85,28.85,32100.0,12.4313,12.4356,12.4313,12.4313,32100.0
2011-12-01 14:35:00,28.85,28.86,28.82,28.83,81100.0,12.4313,12.4356,12.4183,12.4226,81100.0
2011-12-01 14:40:00,28.83,28.83,28.81,28.81,88200.0,12.4226,12.4226,12.414,12.414,88200.0
2011-12-01 14:45:00,28.82,28.83,28.78,28.78,295400.0,12.4183,12.4226,12.4011,12.4011,295400.0
2011-12-01 14:50:00,28.78,28.79,28.76,28.77,125900.0,12.4011,12.4054,12.3925,12.3968,125900.0
2011-12-01 14:55:00,28.76,28.77,28.72,28.73,133900.0,12.3925,12.3968,12.3753,12.3796,133900.0
2011-12-01 15:00:00,28.73,28.74,28.68,28.72,238300.0,12.3796,12.3839,12.358,12.3753,238300.0
2011-12-01 15:05:00,28.71,28.72,28.69,28.69,65900.0,12.3709,12.3753,12.3623,12.3623,65900.0
2011-12-01 15:10:00,28.69,28.7,28.67,28.67,108600.0,12.3623,12.3666,12.3537,12.3537,108600.0
2011-12-01 15:15:00,28.68,28.68,28.63,28.63,276300.0,12.358,12.358,12.3365,12.3365,276300.0
2011-12-01 15:20:00,28.63,28.66,28.62,28.66,182700.0,12.3365,12.3494,12.3322,12.3494,182700.0
2011-12-01 15:25:00,28.66,28.7,28.66,28.7,121600.0,12.3494,12.3666,12.3494,12.3666,121600.0
2011-12-01 15:30:00,28.7,28.71,28.68,28.68,218200.0,12.3666,12.3709,12.358,12.358,218200.0
2011-12-01 15:35:00,28.68,28.69,28.65,28.65,115500.0,12.358,12.3623,12.3451,12.3451,115500.0
2011-12-01 15:40:00,28.65,28.67,28.61,28.62,227500.0,12.3451,12.3537,12.3279,12.3322,227500.0
2011-12-01 15:45:00,28.63,28.67,28.62,28.64,281600.0,12.3365,12.3537,12.3322,12.3408,281600.0
2011-12-01 15:50:00,28.65,28.67,28.62,28.64,413800.0,12.3451,12.3537,12.3322,12.3408,413800.0
2011-12-01 15:55:00,28.65,28.68,28.62,28.67,593400.0,12.3451,12.358,12.3322,12.3537,593400.0
2011-12-02 09:30:00,28.77,28.78,28.3,28.53,717600.0,12.3968,12.4011,12.1943,12.2934,717600.0
2011-12-02 09:35:00,28.53,28.54,28.41,28.46,463000.0,12.2934,12.2977,12.2417,12.2632,463000.0
2011-12-02 09:40:00,28.46,28.5,28.45,28.45,263300.0,12.2632,12.2805,12.2589,12.2589,263300.0
2011-12-02 09:45:00,28.46,28.48,28.45,28.46,238600.0,12.2632,12.2718,12.2589,12.2632,238600.0
2011-12-02 09:50:00,28.46,28.5,28.45,28.49,197000.0,12.2632,12.2805,12.2589,12.2761,197000.0
2011-12-02 09:55:00,28.5,28.55,28.5,28.54,108400.0,12.2805,12.302,12.2805,12.2977,108400.0
2011-12-02 10:00:00,28.54,28.54,28.5,28.52,102000.0,12.2977,12.2977,12.2805,12.2891,102000.0
2011-12-02 10:05:00,28.53,28.55,28.52,28.53,249400.0,12.2934,12.302,12.2891,12.2934,249400.0
2011-12-02 10:10:00,28.53,28.59,28.52,28.58,150500.0,12.2934,12.3192,12.2891,12.3149,150500.0
2011-12-02 10:15:00,28.58,28.58,28.51,28.52,95300.0,12.3149,12.3149,12.2848,12.2891,95300.0
2011-12-02 10:20:00,28.52,28.55,28.51,28.55,114600.0,12.2891,12.302,12.2848,12.302,114600.0
2011-12-02 10:25:00,28.55,28.55,28.45,28.46,163300.0,12.302,12.302,12.2589,12.2632,163300.0
2011-12-02 10:30:00,28.46,28.56,28.46,28.56,222700.0,12.2632,12.3063,12.2632,12.3063,222700.0
2011-12-02 10:35:00,28.56,28.59,28.55,28.57,130800.0,12.3063,12.3192,12.302,12.3106,130800.0
2011-12-02 10:40:00,28.57,28.58,28.55,28.56,74300.0,12.3106,12.3149,12.302,12.3063,74300.0
2011-12-02 10:45:00,28.56,28.6,28.55,28.56,78000.0,12.3063,12.3235,12.302,12.3063,78000.0
2011-12-02 10:50:00,28.55,28.56,28.52,28.53,68800.0,12.302,12.3063,12.2891,12.2934,68800.0
2011-12-02 10:55:00,28.53,28.53,28.5,28.5,60400.0,12.2934,12.2934,12.2805,12.2805,60400.0
2011-12-02 11:00:00,28.51,28.52,28.46,28.48,130700.0,12.2848,12.2891,12.2632,12.2718,130700.0
2011-12-02 11:05:00,28.48,28.49,28.45,28.47,96300.0,12.2718,12.2761,12.2589,12.2675,96300.0
2011-12-02 11:10:00,28.48,28.51,28.47,28.49,97900.0,12.2718,12.2848,12.2675,12.2761,97900.0
2011-12-02 11:15:00,28.49,28.55,28.48,28.53,129400.0,12.2761,12.302,12.2718,12.2934,129400.0
2011-12-02 11:20:00,28.52,28.53,28.47,28.48,129900.0,12.2891,12.2934,12.2675,12.2718,129900.0
2011-12-02 11:25:00,28.48,28.49,28.45,28.48,102700.0,12.2718,12.2761,12.2589,12.2718,102700.0
2011-12-02 11:30:00,28.48,28.5,28.46,28.47,127200.0,12.2718,12.2805,12.2632,12.2675,127200.0
2011-12-02 11:35:00,28.46,28.48,28.45,28.45,70800.0,12.2632,12.2718,12.2589,12.2589,70800.0
2011-12-02 11:40:00,28.46,28.48,28.42,28.42,129900.0,12.2632,12.2718,12.246,12.246,129900.0
2011-12-02 11:45:00,28.42,28.44,28.39,28.39,115100.0,12.246,12.2546,12.2331,12.2331,115100.0
2011-12-02 11:50:00,28.39,28.4,28.38,28.38,86400.0,12.2331,12.2374,12.2287,12.2287,86400.0
2011-12-02 11:55:00,28.39,28.43,28.38,28.43,45700.0,12.2331,12.2503,12.2287,12.2503,45700.0
2011-12-02 12:00:00,28.43,28.44,28.37,28.4,152300.0,12.2503,12.2546,12.2244,12.2374,152300.0
2011-12-02 12:05:00,28.4,28.41,28.38,28.39,60600.0,12.2374,12.2417,12.2287,12.2331,60600.0
2011-12-02 12:10:00,28.4,28.42,28.36,28.36,95300.0,12.2374,12.246,12.2201,12.2201,95300.0
2011-12-02 12:15:00,28.37,28.4,28.36,28.39,73300.0,12.2244,12.2374,12.2201,12.2331,73300.0
2011-12-02 12:20:00,28.39,28.41,28.38,28.4,84700.0,12.2331,12.2417,12.2287,12.2374,84700.0
2011-12-02 12:25:00,28.41,28.41,28.38,28.38,57400.0,12.2417,12.2417,12.2287,12.2287,57400.0
2011-12-02 12:30:00,28.38,28.42,28.38,28.4,113600.0,12.2287,12.246,12.2287,12.2374,113600.0
2011-12-02 12:35:00,28.4,28.41,28.38,28.4,91900.0,12.2374,12.2417,12.2287,12.2374,91900.0
2011-12-02 12:40:00,28.41,28.42,28.39,28.4,47800.0,12.2417,12.246,12.2331,12.2374,47800.0
2011-12-02 12:45:00,28.39,28.45,28.38,28.44,55800.0,12.2331,12.2589,12.2287,12.2546,55800.0
2011-12-02 12:50:00,28.44,28.46,28.42,28.46,39600.0,12.2546,12.2632,12.246,12.2632,39600.0
2011-12-02 12:55:00,28.47,28.47,28.44,28.45,36600.0,12.2675,12.2675,12.2546,12.2589,36600.0
2011-12-02 13:00:00,28.45,28.46,28.42,28.43,73700.0,12.2589,12.2632,12.246,12.2503,73700.0
2011-12-02 13:05:00,28.43,28.45,28.4,28.41,45800.0,12.2503,12.2589,12.2374,12.2417,45800.0
2011-12-02 13:10:00,28.41,28.43,28.4,28.4,96200.0,12.2417,12.2503,12.2374,12.2374,96200.0
2011-12-02 13:15:00,28.39,28.43,28.38,28.4,123500.0,12.2331,12.2503,12.2287,12.2374,123500.0
2011-12-02 13:20:00,28.4,28.43,28.39,28.42,61900.0,12.2374,12.2503,12.2331,12.246,61900.0
2011-12-02 13:25:00,28.41,28.42,28.37,28.38,92800.0,12.2417,12.246,12.2244,12.2287,92800.0
2011-12-02 13:30:00,28.37,28.38,28.35,28.35,67900.0,12.2244,12.2287,12.2158,12.2158,67900.0
2011-12-02 13:35:00,28.35,28.38,28.35,28.35,42800.0,12.2158,12.2287,12.2158,12.2158,42800.0
2011-12-02 13:40:00,28.35,28.39,28.35,28.36,78000.0,12.2158,12.2331,12.2158,12.2201,78000.0
2011-12-02 13:45:00,28.36,28.43,28.35,28.38,104600.0,12.2201,12.2503,12.2158,12.2287,104600.0
2011-12-02 13:50:00,28.39,28.42,28.38,28.41,74900.0,12.2331,12.246,12.2287,12.2417,74900.0
2011-12-02 13:55:00,28.4,28.41,28.39,28.41,37800.0,12.2374,12.2417,12.2331,12.2417,37800.0
2011-12-02 14:00:00,28.41,28.42,28.4,28.41,81600.0,12.2417,12.246,12.2374,12.2417,81600.0
2011-12-02 14:05:00,28.4,28.42,28.37,28.42,110100.0,12.2374,12.246,12.2244,12.246,110100.0
2011-12-02 14:10:00,28.41,28.42,28.4,28.41,66000.0,12.2417,12.246,12.2374,12.2417,66000.0
2011-12-02 14:15:00,28.4,28.44,28.39,28.43,72200.0,12.2374,12.2546,12.2331,12.2503,72200.0
2011-12-02 14:20:00,28.43,28.45,28.42,28.44,110300.0,12.2503,12.2589,12.246,12.2546,110300.0
2011-12-02 14:25:00,28.44,28.44,28.39,28.4,86300.0,12.2546,12.2546,12.2331,12.2374,86300.0
2011-12-02 14:30:00,28.4,28.4,28.35,28.38,118900.0,12.2374,12.2374,12.2158,12.2287,118900.0
2011-12-02 14:35:00,28.38,28.4,28.37,28.4,78700.0,12.2287,12.2374,12.2244,12.2374,78700.0
2011-12-02 14:40:00,28.39,28.44,28.39,28.43,72100.0,12.2331,12.2546,12.2331,12.2503,72100.0
2011-12-02 14:45:00,28.43,28.47,28.43,28.45,81200.0,12.2503,12.2675,12.2503,12.2589,81200.0
2011-12-02 14:50:00,28.44,28.47,28.44,28.47,53000.0,12.2546,12.2675,12.2546,12.2675,53000.0
2011-12-02 14:55:00,28.47,28.49,28.46,28.47,145300.0,12.2675,12.2761,12.2632,12.2675,145300.0
2011-12-02 15:00:00,28.46,28.49,28.46,28.48,53600.0,12.2632,12.2761,12.2632,12.2718,53600.0
2011-12-02 15:05:00,28.49,28.5,28.46,28.46,108700.0,12.2761,12.2805,12.2632,12.2632,108700.0
2011-12-02 15:10:00,28.47,28.5,28.46,28.48,98100.0,12.2675,12.2805,12.2632,12.2718,98100.0
2011-12-02 15:15:00,28.48,28.5,28.44,28.44,87500.0,12.2718,12.2805,12.2546,12.2546,87500.0
2011-12-02 15:20:00,28.44,28.46,28.42,28.45,115400.0,12.2546,12.2632,12.246,12.2589,115400.0
2011-12-02 15:25:00,28.44,28.46,28.42,28.45,140100.0,12.2546,12.2632,12.246,12.2589,140100.0
2011-12-02 15:30:00,28.45,28.47,28.42,28.46,158600.0,12.2589,12.2675,12.246,12.2632,158600.0
2011-12-02 15:35:00,28.45,28.49,28.44,28.47,128500.0,12.2589,12.2761,12.2546,12.2675,128500.0
2011-12-02 15:40:00,28.48,28.48,28.43,28.43,124800.0,12.2718,12.2718,12.2503,12.2503,124800.0
2011-12-02 15:45:00,28.44,28.45,28.39,28.4,264000.0,12.2546,12.2589,12.2331,12.2374,264000.0
2011-12-02 15:50:00,28.4,28.42,28.37,28.41,233600.0,12.2374,12.246,12.2244,12.2417,233600.0
2011-12-02 15:55:00,28.41,28.45,28.4,28.4,576100.0,12.2417,12.2589,12.2374,12.2374,576100.0
2011-12-05 09:30:00,28.53,28.66,28.53,28.64,283900.0,12.2934,12.3494,12.2934,12.3408,283900.0
2011-12-05 09:35:00,28.63,28.64,28.53,28.53,150500.0,12.3365,12.3408,12.2934,12.2934,150500.0
2011-12-05 09:40:00,28.53,28.55,28.42,28.44,298100.0,12.2934,12.302,12.246,12.2546,298100.0
2011-12-05 09:45:00,28.44,28.47,28.41,28.44,170700.0,12.2546,12.2675,12.2417,12.2546,170700.0
2011-12-05 09:50:00,28.43,28.44,28.41,28.42,106600.0,12.2503,12.2546,12.2417,12.246,106600.0
2011-12-05 09:55:00,28.42,28.42,28.37,28.39,280300.0,12.246,12.246,12.2244,12.2331,280300.0
2011-12-05 10:00:00,28.38,28.38,28.33,28.37,199600.0,12.2287,12.2287,12.2072,12.2244,199600.0
2011-12-05 10:05:00,28.37,28.42,28.34,28.42,123500.0,12.2244,12.246,12.2115,12.246,123500.0
2011-12-05 10:10:00,28.42,28.45,28.39,28.43,137000.0,12.246,12.2589,12.2331,12.2503,137000.0
2011-12-05 10:15:00,28.42,28.42,28.38,28.4,170900.0,12.246,12.246,12.2287,12.2374,170900.0
2011-12-05 10:20:00,28.4,28.42,28.38,28.41,114700.0,12.2374,12.246,12.2287,12.2417,114700.0
2011-12-05 10:25:00,28.41,28.45,28.38,28.39,190800.0,12.2417,12.2589,12.2287,12.2331,190800.0
2011-12-05 10:30:00,28.4,28.42,28.39,28.4,85700.0,12.2374,12.246,12.2331,12.2374,85700.0
2011-12-05 10:35:00,28.4,28.41,28.39,28.4,95500.0,12.2374,12.2417,12.2331,12.2374,95500.0
2011-12-05 10:40:00,28.4,28.41,28.39,28.4,54800.0,12.2374,12.2417,12.2331,12.2374,54800.0
2011-12-05 10:45:00,28.39,28.4,28.39,28.4,44900.0,12.2331,12.2374,12.2331,12.2374,44900.0
2011-12-05 10:50:00,28.4,28.4,28.37,28.38,153000.0,12.2374,12.2374,12.2244,12.2287,153000.0
2011-12-05 10:55:00,28.38,28.38,28.37,28.37,71100.0,12.2287,12.2287,12.2244,12.2244,71100.0
2011-12-05 11:00:00,28.38,28.39,28.37,28.37,108300.0,12.2287,12.2331,12.2244,12.2244,108300.0
2011-12-05 11:05:00,28.37,28.4,28.37,28.37,161700.0,12.2244,12.2374,12.2244,12.2244,161700.0
2011-12-05 11:10:00,28.37,28.38,28.37,28.37,47900.0,12.2244,12.2287,12.2244,12.2244,47900.0
2011-12-05 11:15:00,28.38,28.38,28.35,28.35,138900.0,12.2287,12.2287,12.2158,12.2158,138900.0
2011-12-05 11:20:00,28.35,28.36,28.34,28.34,49100.0,12.2158,12.2201,12.2115,12.2115,49100.0
2011-12-05 11:25:00,28.34,28.4,28.34,28.4,163200.0,12.2115,12.2374,12.2115,12.2374,163200.0
2011-12-05 11:30:00,28.4,28.41,28.39,28.41,128400.0,12.2374,12.2417,12.2331,12.2417,128400.0
2011-12-05 11:35:00,28.41,28.42,28.37,28.41,372100.0,12.2417,12.246,12.2244,12.2417,372100.0
2011-12-05 11:40:00,28.41,28.42,28.34,28.36,390200.0,12.2417,12.246,12.2115,12.2201,390200.0
2011-12-05 11:45:00,28.35,28.36,28.33,28.34,91700.0,12.2158,12.2201,12.2072,12.2115,91700.0
2011-12-05 11:50:00,28.34,28.35,28.33,28.34,103400.0,12.2115,12.2158,12.2072,12.2115,103400.0
2011-12-05 11:55:00,28.34,28.34,28.32,28.32,93900.0,12.2115,12.2115,12.2029,12.2029,93900.0
2011-12-05 12:00:00,28.33,28.34,28.32,28.34,65300.0,12.2072,12.2115,12.2029,12.2115,65300.0
2011-12-05 12:05:00,28.34,28.34,28.33,28.34,100300.0,12.2115,12.2115,12.2072,12.2115,100300.0
2011-12-05 12:10:00,28.33,28.34,28.33,28.34,51800.0,12.2072,12.2115,12.2072,12.2115,51800.0
2011-12-05 12:15:00,28.34,28.34,28.33,28.34,44800.0,12.2115,12.2115,12.2072,12.2115,44800.0
2011-12-05 12:20:00,28.34,28.34,28.3,28.3,128500.0,12.2115,12.2115,12.1943,12.1943,128500.0
2011-12-05 12:25:00,28.3,28.31,28.3,28.31,28900.0,12.1943,12.1986,12.1943,12.1986,28900.0
2011-12-05 12:30:00,28.31,28.32,28.3,28.32,72600.0,12.1986,12.2029,12.1943,12.2029,72600.0
2011-12-05 12:35:00,28.32,28.32,28.31,28.31,21200.0,12.2029,12.2029,12.1986,12.1986,21200.0
2011-12-05 12:40:00,28.31,28.34,28.31,28.34,93600.0,12.1986,12.2115,12.1986,12.2115,93600.0
2011-12-05 12:45:00,28.34,28.38,28.34,28.38,86800.0,12.2115,12.2287,12.2115,12.2287,86800.0
2011-12-05 12:50:00,28.37,28.39,28.37,28.39,58700.0,12.2244,12.2331,12.2244,12.2331,58700.0
2011-12-05 12:55:00,28.38,28.39,28.36,28.37,69400.0,12.2287,12.2331,12.2201,12.2244,69400.0
2011-12-05 13:00:00,28.36,28.37,28.35,28.36,72200.0,12.2201,12.2244,12.2158,12.2201,72200.0
2011-12-05 13:05:00,28.35,28.38,28.35,28.38,58500.0,12.2158,12.2287,12.2158,12.2287,58500.0
2011-12-05 13:10:00,28.38,28.38,28.36,28.37,59600.0,12.2287,12.2287,12.2201,12.2244,59600.0
2011-12-05 13:15:00,28.37,28.37,28.36,28.36,43000.0,12.2244,12.2244,12.2201,12.2201,43000.0
2011-12-05 13:20:00,28.36,28.37,28.35,28.37,62900.0,12.2201,12.2244,12.2158,12.2244,62900.0
2011-12-05 13:25:00,28.36,28.37,28.36,28.36,26100.0,12.2201,12.2244,12.2201,12.2201,26100.0
2011-12-05 13:30:00,28.37,28.37,28.35,28.37,68600.0,12.2244,12.2244,12.2158,12.2244,68600.0
2011-12-05 13:35:00,28.36,28.38,28.35,28.38,81800.0,12.2201,12.2287,12.2158,12.2287,81800.0
2011-12-05 13:40:00,28.38,28.38,28.3,28.31,198200.0,12.2287,12.2287,12.1943,12.1986,198200.0
2011-12-05 13:45:00,28.32,28.33,28.26,28.26,155500.0,12.2029,12.2072,12.177,12.177,155500.0
2011-12-05 13:50:00,28.26,28.28,28.25,28.25,131500.0,12.177,12.1857,12.1727,12.1727,131500.0
2011-12-05 13:55:00,28.25,28.28,28.25,28.26,79400.0,12.1727,12.1857,12.1727,12.177,79400.0
2011-12-05 14:00:00,28.25,28.26,28.23,28.24,167500.0,12.1727,12.177,12.1641,12.1684,167500.0
2011-12-05 14:05:00,28.24,28.27,28.23,28.27,133900.0,12.1684,12.1813,12.1641,12.1813,133900.0
2011-12-05 14:10:00,28.27,28.29,28.26,28.27,92300.0,12.1813,12.19,12.177,12.1813,92300.0
2011-12-05 14:15:00,28.27,28.29,28.24,28.26,221700.0,12.1813,12.19,12.1684,12.177,221700.0
2011-12-05 14:20:00,28.26,28.27,28.25,28.25,144500.0,12.177,12.1813,12.1727,12.1727,144500.0
2011-12-05 14:25:00,28.25,28.26,28.22,28.24,141900.0,12.1727,12.177,12.1598,12.1684,141900.0
2011-12-05 14:30:00,28.24,28.25,28.22,28.23,100200.0,12.1684,12.1727,12.1598,12.1641,100200.0
2011-12-05 14:35:00,28.23,28.26,28.22,28.26,134700.0,12.1641,12.177,12.1598,12.177,134700.0
2011-12-05 14:40:00,28.26,28.26,28.24,28.24,84900.0,12.177,12.177,12.1684,12.1684,84900.0
2011-12-05 14:45:00,28.24,28.25,28.24,28.25,48800.0,12.1684,12.1727,12.1684,12.1727,48800.0
2011-12-05 14:50:00,28.24,28.27,28.24,28.27,97600.0,12.1684,12.1813,12.1684,12.1813,97600.0
2011-12-05 14:55:00,28.27,28.29,28.26,28.29,79200.0,12.1813,12.19,12.177,12.19,79200.0
2011-12-05 15:00:00,28.29,28.29,28.25,28.28,160800.0,12.19,12.19,12.1727,12.1857,160800.0
2011-12-05 15:05:00,28.28,28.29,28.16,28.19,415600.0,12.1857,12.19,12.134,12.1469,415600.0
2011-12-05 15:10:00,28.2,28.22,28.18,28.21,235300.0,12.1512,12.1598,12.1426,12.1555,235300.0
2011-12-05 15:15:00,28.2,28.2,28.14,28.18,222000.0,12.1512,12.1512,12.1253,12.1426,222000.0
2011-12-05 15:20:00,28.18,28.21,28.18,28.2,131000.0,12.1426,12.1555,12.1426,12.1512,131000.0
2011-12-05 15:25:00,28.19,28.21,28.17,28.19,140700.0,12.1469,12.1555,12.1383,12.1469,140700.0
2011-12-05 15:30:00,28.18,28.21,28.18,28.2,271500.0,12.1426,12.1555,12.1426,12.1512,271500.0
2011-12-05 15:35:00,28.19,28.19,28.14,28.16,308100.0,12.1469,12.1469,12.1253,12.134,308100.0
2011-12-05 15:40:00,28.15,28.16,28.13,28.13,189800.0,12.1296,12.134,12.121,12.121,189800.0
2011-12-05 15:45:00,28.13,28.19,28.13,28.18,373500.0,12.121,12.1469,12.121,12.1426,373500.0
2011-12-05 15:50:00,28.18,28.21,28.16,28.2,472200.0,12.1426,12.1555,12.134,12.1512,472200.0
2011-12-05 15:55:00,28.21,28.23,28.19,28.23,582700.0,12.1555,12.1641,12.1469,12.1641,582700.0
2011-12-06 09:30:00,28.39,28.43,28.33,28.4,305800.0,12.2331,12.2503,12.2072,12.2374,305800.0
2011-12-06 09:35:00,28.4,28.47,28.4,28.46,126800.0,12.2374,12.2675,12.2374,12.2632,126800.0
2011-12-06 09:40:00,28.46,28.5,28.45,28.47,274600.0,12.2632,12.2805,12.2589,12.2675,274600.0
2011-12-06 09:45:00,28.47,28.48,28.42,28.42,427900.0,12.2675,12.2718,12.246,12.246,427900.0
2011-12-06 09:50:00,28.43,28.45,28.41,28.42,92500.0,12.2503,12.2589,12.2417,12.246,92500.0
2011-12-06 09:55:00,28.42,28.43,28.41,28.42,96500.0,12.246,12.2503,12.2417,12.246,96500.0
2011-12-06 10:00:00,28.43,28.52,28.43,28.51,144300.0,12.2503,12.2891,12.2503,12.2848,144300.0
2011-12-06 10:05:00,28.51,28.53,28.51,28.53,96100.0,12.2848,12.2934,12.2848,12.2934,96100.0
2011-12-06 10:10:00,28.53,28.53,28.51,28.53,82800.0,12.2934,12.2934,12.2848,12.2934,82800.0
2011-12-06 10:15:00,28.53,28.58,28.52,28.57,155600.0,12.2934,12.3149,12.2891,12.3106,155600.0
2011-12-06 10:20:00,28.57,28.6,28.56,28.6,146100.0,12.3106,12.3235,12.3063,12.3235,146100.0
2011-12-06 10:25:00,28.6,28.65,28.58,28.58,228800.0,12.3235,12.3451,12.3149,12.3149,228800.0
2011-12-06 10:30:00,28.58,28.63,28.58,28.61,190600.0,12.3149,12.3365,12.3149,12.3279,190600.0
2011-12-06 10:35:00,28.62,28.67,28.61,28.65,156200.0,12.3322,12.3537,12.3279,12.3451,156200.0
2011-12-06 10:40:00,28.65,28.69,28.64,28.69,116700.0,12.3451,12.3623,12.3408,12.3623,116700.0
2011-12-06 10:45:00,28.69,28.7,28.64,28.66,173800.0,12.3623,12.3666,12.3408,12.3494,173800.0
2011-12-06 10:50:00,28.66,28.68,28.65,28.68,86700.0,12.3494,12.358,12.3451,12.358,86700.0
2011-12-06 10:55:00,28.68,28.7,28.66,28.68,174500.0,12.358,12.3666,12.3494,12.358,174500.0
2011-12-06 11:00:00,28.68,28.69,28.66,28.68,52600.0,12.358,12.3623,12.3494,12.358,52600.0
2011-12-06 11:05:00,28.68,28.68,28.65,28.65,130100.0,12.358,12.358,12.3451,12.3451,130100.0
2011-12-06 11:10:00,28.65,28.69,28.65,28.69,188800.0,12.3451,12.3623,12.3451,12.3623,188800.0
2011-12-06 11:15:00,28.69,28.69,28.67,28.68,63800.0,12.3623,12.3623,12.3537,12.358,63800.0
2011-12-06 11:20:00,28.67,28.68,28.62,28.63,150200.0,12.3537,12.358,12.3322,12.3365,150200.0
2011-12-06 11:25:00,28.62,28.64,28.59,28.61,270400.0,12.3322,12.3408,12.3192,12.3279,270400.0
2011-12-06 11:30:00,28.61,28.64,28.61,28.64,92200.0,12.3279,12.3408,12.3279,12.3408,92200.0
2011-12-06 11:35:00,28.64,28.67,28.63,28.67,76800.0,12.3408,12.3537,12.3365,12.3537,76800.0
2011-12-06 11:40:00,28.66,28.69,28.66,28.69,78500.0,12.3494,12.3623,12.3494,12.3623,78500.0
2011-12-06 11:45:00,28.69,28.69,28.64,28.64,161700.0,12.3623,12.3623,12.3408,12.3408,161700.0
2011-12-06 11:50:00,28.64,28.65,28.61,28.65,160800.0,12.3408,12.3451,12.3279,12.3451,160800.0
2011-12-06 11:55:00,28.65,28.7,28.65,28.69,110300.0,12.3451,12.3666,12.3451,12.3623,110300.0
2011-12-06 12:00:00,28.7,28.7,28.67,28.7,106200.0,12.3666,12.3666,12.3537,12.3666,106200.0
2011-12-06 12:05:00,28.7,28.72,28.69,28.72,107800.0,12.3666,12.3753,12.3623,12.3753,107800.0
2011-12-06 12:10:00,28.72,28.73,28.7,28.71,195300.0,12.3753,12.3796,12.3666,12.3709,195300.0
2011-12-06 12:15:00,28.7,28.73,28.7,28.72,109100.0,12.3666,12.3796,12.3666,12.3753,109100.0
2011-12-06 12:20:00,28.71,28.73,28.71,28.73,68300.0,12.3709,12.3796,12.3709,12.3796,68300.0
2011-12-06 12:25:00,28.73,28.74,28.7,28.73,203400.0,12.3796,12.3839,12.3666,12.3796,203400.0
2011-12-06 12:30:00,28.72,28.74,28.7,28.74,210100.0,12.3753,12.3839,12.3666,12.3839,210100.0
2011-12-06 12:35:00,28.74,28.75,28.73,28.74,86900.0,12.3839,12.3882,12.3796,12.3839,86900.0
2011-12-06 12:40:00,28.74,28.74,28.73,28.74,78800.0,12.3839,12.3839,12.3796,12.3839,78800.0
2011-12-06 12:45:00,28.74,28.74,28.72,28.74,98500.0,12.3839,12.3839,12.3753,12.3839,98500.0
2011-12-06 12:50:00,28.74,28.75,28.73,28.75,77100.0,12.3839,12.3882,12.3796,12.3882,77100.0
2011-12-06 12:55:00,28.75,28.75,28.74,28.75,17100.0,12.3882,12.3882,12.3839,12.3882,17100.0
2011-12-06 13:00:00,28.74,28.75,28.74,28.74,60900.0,12.3839,12.3882,12.3839,12.3839,60900.0
2011-12-06 13:05:00,28.75,28.75,28.73,28.75,282800.0,12.3882,12.3882,12.3796,12.3882,282800.0
2011-12-06 13:10:00,28.75,28.77,28.74,28.76,136400.0,12.3882,12.3968,12.3839,12.3925,136400.0
2011-12-06 13:15:00,28.77,28.79,28.74,28.79,227000.0,12.3968,12.4054,12.3839,12.4054,227000.0
2011-12-06 13:20:00,28.79,28.8,28.77,28.8,154400.0,12.4054,12.4097,12.3968,12.4097,154400.0
2011-12-06 13:25:00,28.8,28.82,28.79,28.82,313400.0,12.4097,12.4183,12.4054,12.4183,313400.0
2011-12-06 13:30:00,28.82,28.83,28.81,28.83,122300.0,12.4183,12.4226,12.414,12.4226,122300.0
2011-12-06 13:35:00,28.82,28.83,28.82,28.82,44300.0,12.4183,12.4226,12.4183,12.4183,44300.0
2011-12-06 13:40:00,28.83,28.84,28.82,28.83,124200.0,12.4226,12.427,12.4183,12.4226,124200.0
2011-12-06 13:45:00,28.84,28.84,28.81,28.82,102000.0,12.427,12.427,12.414,12.4183,102000.0
2011-12-06 13:50:00,28.81,28.83,28.81,28.83,59900.0,12.414,12.4226,12.414,12.4226,59900.0
2011-12-06 13:55:00,28.83,28.84,28.82,28.84,61300.0,12.4226,12.427,12.4183,12.427,61300.0
2011-12-06 14:00:00,28.84,28.86,28.83,28.85,126600.0,12.427,12.4356,12.4226,12.4313,126600.0
2011-12-06 14:05:00,28.85,28.85,28.83,28.84,99400.0,12.4313,12.4313,12.4226,12.427,99400.0
2011-12-06 14:10:00,28.83,28.84,28.82,28.84,85400.0,12.4226,12.427,12.4183,12.427,85400.0
2011-12-06 14:15:00,28.84,28.86,28.83,28.85,92200.0,12.427,12.4356,12.4226,12.4313,92200.0
2011-12-06 14:20:00,28.85,28.87,28.85,28.87,60200.0,12.4313,12.4399,12.4313,12.4399,60200.0
2011-12-06 14:25:00,28.87,28.88,28.86,28.87,72700.0,12.4399,12.4442,12.4356,12.4399,72700.0
2011-12-06 14:30:00,28.86,28.89,28.86,28.87,99100.0,12.4356,12.4485,12.4356,12.4399,99100.0
2011-12-06 14:35:00,28.87,28.9,28.86,28.88,217600.0,12.4399,12.4528,12.4356,12.4442,217600.0
2011-12-06 14:40:00,28.89,28.92,28.87,28.91,368300.0,12.4485,12.4614,12.4399,12.4571,368300.0
2011-12-06 14:45:00,28.91,28.92,28.89,28.91,163900.0,12.4571,12.4614,12.4485,12.4571,163900.0
2011-12-06 14:50:00,28.92,28.95,28.91,28.94,202100.0,12.4614,12.4744,12.4571,12.47,202100.0
2011-12-06 14:55:00,28.94,28.95,28.93,28.93,168100.0,12.47,12.4744,12.4657,12.4657,168100.0
2011-12-06 15:00:00,28.93,28.94,28.9,28.91,197500.0,12.4657,12.47,12.4528,12.4571,197500.0
2011-12-06 15:05:00,28.91,28.91,28.89,28.91,145800.0,12.4571,12.4571,12.4485,12.4571,145800.0
2011-12-06 15:10:00,28.91,28.94,28.9,28.92,288400.0,12.4571,12.47,12.4528,12.4614,288400.0
2011-12-06 15:15:00,28.92,28.93,28.89,28.9,195900.0,12.4614,12.4657,12.4485,12.4528,195900.0
2011-12-06 15:20:00,28.9,28.91,28.87,28.88,223100.0,12.4528,12.4571,12.4399,12.4442,223100.0
2011-12-06 15:25:00,28.88,28.89,28.83,28.84,171100.0,12.4442,12.4485,12.4226,12.427,171100.0
2011-12-06 15:30:00,28.85,28.87,28.84,28.87,184600.0,12.4313,12.4399,12.427,12.4399,184600.0
2011-12-06 15:35:00,28.87,28.88,28.83,28.84,260200.0,12.4399,12.4442,12.4226,12.427,260200.0
2011-12-06 15:40:00,28.84,28.85,28.8,28.81,229800.0,12.427,12.4313,12.4097,12.414,229800.0
2011-12-06 15:45:00,28.8,28.82,28.77,28.8,408600.0,12.4097,12.4183,12.3968,12.4097,408600.0
2011-12-06 15:50:00,28.8,28.81,28.78,28.79,245500.0,12.4097,12.414,12.4011,12.4054,245500.0
2011-12-06 15:55:00,28.78,28.78,28.75,28.77,651500.0,12.4011,12.4011,12.3882,12.3968,651500.0
2011-12-07 09:30:00,28.68,28.68,28.56,28.61,418900.0,12.358,12.358,12.3063,12.3279,418900.0
2011-12-07 09:35:00,28.6,28.64,28.6,28.61,231400.0,12.3235,12.3408,12.3235,12.3279,231400.0
2011-12-07 09:40:00,28.61,28.62,28.54,28.58,206700.0,12.3279,12.3322,12.2977,12.3149,206700.0
2011-12-07 09:45:00,28.57,28.59,28.56,28.57,100400.0,12.3106,12.3192,12.3063,12.3106,100400.0
2011-12-07 09:50:00,28.58,28.59,28.54,28.54,74200.0,12.3149,12.3192,12.2977,12.2977,74200.0
2011-12-07 09:55:00,28.55,28.59,28.52,28.58,87400.0,12.302,12.3192,12.2891,12.3149,87400.0
2011-12-07 10:00:00,28.59,28.61,28.54,28.55,120400.0,12.3192,12.3279,12.2977,12.302,120400.0
2011-12-07 10:05:00,28.55,28.56,28.52,28.52,102200.0,12.302,12.3063,12.2891,12.2891,102200.0
2011-12-07 10:10:00,28.53,28.56,28.5,28.54,239200.0,12.2934,12.3063,12.2805,12.2977,239200.0
2011-12-07 10:15:00,28.54,28.54,28.5,28.5,122100.0,12.2977,12.2977,12.2805,12.2805,122100.0
2011-12-07 10:20:00,28.5,28.52,28.47,28.5,156200.0,12.2805,12.2891,12.2675,12.2805,156200.0
2011-12-07 10:25:00,28.5,28.5,28.44,28.45,83000.0,12.2805,12.2805,12.2546,12.2589,83000.0
2011-12-07 10:30:00,28.46,28.53,28.46,28.52,130400.0,12.2632,12.2934,12.2632,12.2891,130400.0
2011-12-07 10:35:00,28.51,28.53,28.51,28.52,71600.0,12.2848,12.2934,12.2848,12.2891,71600.0
2011-12-07 10:40:00,28.53,28.55,28.51,28.54,71600.0,12.2934,12.302,12.2848,12.2977,71600.0
2011-12-07 10:45:00,28.53,28.58,28.53,28.56,121500.0,12.2934,12.3149,12.2934,12.3063,121500.0
2011-12-07 10:50:00,28.56,28.56,28.53,28.56,123600.0,12.3063,12.3063,12.2934,12.3063,123600.0
2011-12-07 10:55:00,28.56,28.58,28.54,28.58,129500.0,12.3063,12.3149,12.2977,12.3149,129500.0
2011-12-07 11:00:00,28.58,28.6,28.56,28.56,87400.0,12.3149,12.3235,12.3063,12.3063,87400.0
2011-12-07 11:05:00,28.55,28.6,28.54,28.55,119300.0,12.302,12.3235,12.2977,12.302,119300.0
2011-12-07 11:10:00,28.55,28.58,28.55,28.56,264600.0,12.302,12.3149,12.302,12.3063,264600.0
2011-12-07 11:15:00,28.55,28.6,28.55,28.6,176500.0,12.302,12.3235,12.302,12.3235,176500.0
2011-12-07 11:20:00,28.59,28.65,28.59,28.61,99400.0,12.3192,12.3451,12.3192,12.3279,99400.0
2011-12-07 11:25:00,28.61,28.63,28.57,28.58,132800.0,12.3279,12.3365,12.3106,12.3149,132800.0
2011-12-07 11:30:00,28.58,28.62,28.57,28.61,167500.0,12.3149,12.3322,12.3106,12.3279,167500.0
2011-12-07 11:35:00,28.61,28.63,28.59,28.61,116400.0,12.3279,12.3365,12.3192,12.3279,116400.0
2011-12-07 11:40:00,28.6,28.63,28.58,28.61,172600.0,12.3235,12.3365,12.3149,12.3279,172600.0
2011-12-07 11:45:00,28.61,28.63,28.6,28.62,56000.0,12.3279,12.3365,12.3235,12.3322,56000.0
2011-12-07 11:50:00,28.62,28.66,28.62,28.65,83100.0,12.3322,12.3494,12.3322,12.3451,83100.0
2011-12-07 11:55:00,28.65,28.68,28.64,28.66,101000.0,12.3451,12.358,12.3408,12.3494,101000.0
2011-12-07 12:00:00,28.66,28.67,28.65,28.66,81500.0,12.3494,12.3537,12.3451,12.3494,81500.0
2011-12-07 12:05:00,28.66,28.68,28.64,28.65,72600.0,12.3494,12.358,12.3408,12.3451,72600.0
2011-12-07 12:10:00,28.65,28.65,28.6,28.63,192000.0,12.3451,12.3451,12.3235,12.3365,192000.0
2011-12-07 12:15:00,28.63,28.66,28.62,28.65,110000.0,12.3365,12.3494,12.3322,12.3451,110000.0
2011-12-07 12:20:00,28.66,28.66,28.65,28.66,21500.0,12.3494,12.3494,12.3451,12.3494,21500.0
2011-12-07 12:25:00,28.66,28.69,28.66,28.68,91400.0,12.3494,12.3623,12.3494,12.358,91400.0
2011-12-07 12:30:00,28.67,28.69,28.67,28.67,73600.0,12.3537,12.3623,12.3537,12.3537,73600.0
2011-12-07 12:35:00,28.68,28.69,28.67,28.69,79900.0,12.358,12.3623,12.3537,12.3623,79900.0
2011-12-07 12:40:00,28.69,28.7,28.67,28.7,30400.0,12.3623,12.3666,12.3537,12.3666,30400.0
2011-12-07 12:45:00,28.7,28.7,28.68,28.69,69200.0,12.3666,12.3666,12.358,12.3623,69200.0
2011-12-07 12:50:00,28.69,28.69,28.66,28.67,76000.0,12.3623,12.3623,12.3494,12.3537,76000.0
2011-12-07 12:55:00,28.67,28.68,28.66,28.67,92500.0,12.3537,12.358,12.3494,12.3537,92500.0
2011-12-07 13:00:00,28.67,28.72,28.66,28.71,104600.0,12.3537,12.3753,12.3494,12.3709,104600.0
2011-12-07 13:05:00,28.7,28.72,28.69,28.71,99500.0,12.3666,12.3753,12.3623,12.3709,99500.0
2011-12-07 13:10:00,28.71,28.71,28.68,28.69,41100.0,12.3709,12.3709,12.358,12.3623,41100.0
2011-12-07 13:15:00,28.7,28.71,28.68,28.7,71000.0,12.3666,12.3709,12.358,12.3666,71000.0
2011-12-07 13:20:00,28.7,28.72,28.69,28.69,95100.0,12.3666,12.3753,12.3623,12.3623,95100.0
2011-12-07 13:25:00,28.69,28.73,28.69,28.72,130000.0,12.3623,12.3796,12.3623,12.3753,130000.0
2011-12-07 13:30:00,28.72,28.72,28.7,28.71,36700.0,12.3753,12.3753,12.3666,12.3709,36700.0
2011-12-07 13:35:00,28.71,28.73,28.71,28.73,140200.0,12.3709,12.3796,12.3709,12.3796,140200.0
2011-12-07 13:40:00,28.73,28.76,28.72,28.76,44700.0,12.3796,12.3925,12.3753,12.3925,44700.0
2011-12-07 13:45:00,28.76,28.79,28.74,28.74,139600.0,12.3925,12.4054,12.3839,12.3839,139600.0
2011-12-07 13:50:00,28.74,28.76,28.71,28.73,124100.0,12.3839,12.3925,12.3709,12.3796,124100.0
2011-12-07 13:55:00,28.73,28.74,28.7,28.73,115300.0,12.3796,12.3839,12.3666,12.3796,115300.0
2011-12-07 14:00:00,28.73,28.76,28.72,28.74,163700.0,12.3796,12.3925,12.3753,12.3839,163700.0
2011-12-07 14:05:00,28.75,28.75,28.72,28.72,35700.0,12.3882,12.3882,12.3753,12.3753,35700.0
2011-12-07 14:10:00,28.73,28.73,28.7,28.73,104800.0,12.3796,12.3796,12.3666,12.3796,104800.0
2011-12-07 14:15:00,28.73,28.75,28.72,28.75,83800.0,12.3796,12.3882,12.3753,12.3882,83800.0
2011-12-07 14:20:00,28.74,28.78,28.74,28.78,87800.0,12.3839,12.4011,12.3839,12.4011,87800.0
2011-12-07 14:25:00,28.78,28.79,28.77,28.77,70000.0,12.4011,12.4054,12.3968,12.3968,70000.0
2011-12-07 14:30:00,28.77,28.79,28.75,28.79,91700.0,12.3968,12.4054,12.3882,12.4054,91700.0
2011-12-07 14:35:00,28.78,28.8,28.77,28.79,93400.0,12.4011,12.4097,12.3968,12.4054,93400.0
2011-12-07 14:40:00,28.79,28.79,28.7,28.71,100000.0,12.4054,12.4054,12.3666,12.3709,100000.0
2011-12-07 14:45:00,28.71,28.75,28.71,28.72,57400.0,12.3709,12.3882,12.3709,12.3753,57400.0
2011-12-07 14:50:00,28.71,28.72,28.69,28.7,91600.0,12.3709,12.3753,12.3623,12.3666,91600.0
2011-12-07 14:55:00,28.7,28.7,28.69,28.7,32000.0,12.3666,12.3666,12.3623,12.3666,32000.0
2011-12-07 15:00:00,28.69,28.73,28.68,28.7,159600.0,12.3623,12.3796,12.358,12.3666,159600.0
2011-12-07 15:05:00,28.71,28.74,28.71,28.71,157300.0,12.3709,12.3839,12.3709,12.3709,157300.0
2011-12-07 15:10:00,28.71,28.72,28.7,28.72,63200.0,12.3709,12.3753,12.3666,12.3753,63200.0
2011-12-07 15:15:00,28.72,28.76,28.7,28.75,238300.0,12.3753,12.3925,12.3666,12.3882,238300.0
2011-12-07 15:20:00,28.74,28.78,28.74,28.76,107600.0,12.3839,12.4011,12.3839,12.3925,107600.0
2011-12-07 15:25:00,28.75,28.79,28.75,28.77,98600.0,12.3882,12.4054,12.3882,12.3968,98600.0
2011-12-07 15:30:00,28.77,28.78,28.74,28.77,119500.0,12.3968,12.4011,12.3839,12.3968,119500.0
2011-12-07 15:35:00,28.76,28.85,28.76,28.84,236000.0,12.3925,12.4313,12.3925,12.427,236000.0
2011-12-07 15:40:00,28.85,28.93,28.85,28.85,357600.0,12.4313,12.4657,12.4313,12.4313,357600.0
2011-12-07 15:45:00,28.86,28.89,28.82,28.85,209300.0,12.4356,12.4485,12.4183,12.4313,209300.0
2011-12-07 15:50:00,28.85,28.88,28.85,28.86,199200.0,12.4313,12.4442,12.4313,12.4356,199200.0
2011-12-07 15:55:00,28.86,28.89,28.8,28.81,662800.0,12.4356,12.4485,12.4097,12.414,662800.0
2011-12-08 09:30:00,28.75,28.83,28.74,28.82,261500.0,12.3882,12.4226,12.3839,12.4183,261500.0
2011-12-08 09:35:00,28.8,28.84,28.79,28.81,127200.0,12.4097,12.427,12.4054,12.414,127200.0
2011-12-08 09:40:00,28.81,28.82,28.75,28.76,200300.0,12.414,12.4183,12.3882,12.3925,200300.0
2011-12-08 09:45:00,28.75,28.79,28.75,28.76,192700.0,12.3882,12.4054,12.3882,12.3925,192700.0
2011-12-08 09:50:00,28.75,28.82,28.75,28.77,134300.0,12.3882,12.4183,12.3882,12.3968,134300.0
2011-12-08 09:55:00,28.76,28.79,28.75,28.78,79600.0,12.3925,12.4054,12.3882,12.4011,79600.0
2011-12-08 10:00:00,28.78,28.8,28.75,28.75,110100.0,12.4011,12.4097,12.3882,12.3882,110100.0
2011-12-08 10:05:00,28.76,28.78,28.72,28.73,184800.0,12.3925,12.4011,12.3753,12.3796,184800.0
2011-12-08 10:10:00,28.72,28.81,28.72,28.81,133900.0,12.3753,12.414,12.3753,12.414,133900.0
2011-12-08 10:15:00,28.82,28.83,28.79,28.8,124800.0,12.4183,12.4226,12.4054,12.4097,124800.0
2011-12-08 10:20:00,28.8,28.89,28.8,28.88,122400.0,12.4097,12.4485,12.4097,12.4442,122400.0
2011-12-08 10:25:00,28.88,28.9,28.84,28.85,142000.0,12.4442,12.4528,12.427,12.4313,142000.0
2011-12-08 10:30:00,28.85,28.88,28.79,28.79,139900.0,12.4313,12.4442,12.4054,12.4054,139900.0
2011-12-08 10:35:00,28.8,28.8,28.74,28.76,105100.0,12.4097,12.4097,12.3839,12.3925,105100.0
2011-12-08 10:40:00,28.77,28.77,28.75,28.76,67100.0,12.3968,12.3968,12.3882,12.3925,67100.0
2011-12-08 10:45:00,28.77,28.78,28.75,28.75,166200.0,12.3968,12.4011,12.3882,12.3882,166200.0
2011-12-08 10:50:00,28.75,28.79,28.75,28.79,162300.0,12.3882,12.4054,12.3882,12.4054,162300.0
2011-12-08 10:55:00,28.79,28.83,28.78,28.78,141600.0,12.4054,12.4226,12.4011,12.4011,141600.0
2011-12-08 11:00:00,28.78,28.78,28.75,28.75,75700.0,12.4011,12.4011,12.3882,12.3882,75700.0
2011-12-08 11:05:00,28.77,28.78,28.75,28.77,108100.0,12.3968,12.4011,12.3882,12.3968,108100.0
2011-12-08 11:10:00,28.77,28.82,28.75,28.82,112900.0,12.3968,12.4183,12.3882,12.4183,112900.0
2011-12-08 11:15:00,28.81,28.81,28.75,28.77,191100.0,12.414,12.414,12.3882,12.3968,191100.0
2011-12-08 11:20:00,28.77,28.78,28.75,28.75,198400.0,12.3968,12.4011,12.3882,12.3882,198400.0
2011-12-08 11:25:00,28.75,28.79,28.74,28.75,78200.0,12.3882,12.4054,12.3839,12.3882,78200.0
2011-12-08 11:30:00,28.75,28.79,28.74,28.74,240600.0,12.3882,12.4054,12.3839,12.3839,240600.0
2011-12-08 11:35:00,28.74,28.75,28.68,28.68,96600.0,12.3839,12.3882,12.358,12.358,96600.0
2011-12-08 11:40:00,28.68,28.72,28.65,28.69,96800.0,12.358,12.3753,12.3451,12.3623,96800.0
2011-12-08 11:45:00,28.68,28.7,28.66,28.67,97700.0,12.358,12.3666,12.3494,12.3537,97700.0
2011-12-08 11:50:00,28.66,28.67,28.63,28.67,88600.0,12.3494,12.3537,12.3365,12.3537,88600.0
2011-12-08 11:55:00,28.66,28.7,28.66,28.7,108200.0,12.3494,12.3666,12.3494,12.3666,108200.0
2011-12-08 12:00:00,28.7,28.71,28.67,28.68,41600.0,12.3666,12.3709,12.3537,12.358,41600.0
2011-12-08 12:05:00,28.67,28.69,28.65,28.65,53800.0,12.3537,12.3623,12.3451,12.3451,53800.0
2011-12-08 12:10:00,28.65,28.66,28.63,28.65,100700.0,12.3451,12.3494,12.3365,12.3451,100700.0
2011-12-08 12:15:00,28.64,28.68,28.64,28.66,116400.0,12.3408,12.358,12.3408,12.3494,116400.0
2011-12-08 12:20:00,28.67,28.67,28.63,28.63,55900.0,12.3537,12.3537,12.3365,12.3365,55900.0
2011-12-08 12:25:00,28.63,28.65,28.62,28.62,52000.0,12.3365,12.3451,12.3322,12.3322,52000.0
2011-12-08 12:30:00,28.62,28.63,28.62,28.62,36800.0,12.3322,12.3365,12.3322,12.3322,36800.0
2011-12-08 12:35:00,28.62,28.62,28.54,28.55,186600.0,12.3322,12.3322,12.2977,12.302,186600.0
2011-12-08 12:40:00,28.56,28.61,28.55,28.61,128900.0,12.3063,12.3279,12.302,12.3279,128900.0
2011-12-08 12:45:00,28.61,28.63,28.59,28.61,140300.0,12.3279,12.3365,12.3192,12.3279,140300.0
2011-12-08 12:50:00,28.6,28.62,28.6,28.61,35500.0,12.3235,12.3322,12.3235,12.3279,35500.0
2011-12-08 12:55:00,28.6,28.61,28.6,28.6,23400.0,12.3235,12.3279,12.3235,12.3235,23400.0
2011-12-08 13:00:00,28.6,28.6,28.56,28.57,42400.0,12.3235,12.3235,12.3063,12.3106,42400.0
2011-12-08 13:05:00,28.56,28.56,28.52,28.53,89900.0,12.3063,12.3063,12.2891,12.2934,89900.0
2011-12-08 13:10:00,28.54,28.54,28.5,28.51,111600.0,12.2977,12.2977,12.2805,12.2848,111600.0
2011-12-08 13:15:00,28.52,28.55,28.49,28.55,73300.0,12.2891,12.302,12.2761,12.302,73300.0
2011-12-08 13:20:00,28.54,28.56,28.54,28.56,44300.0,12.2977,12.3063,12.2977,12.3063,44300.0
2011-12-08 13:25:00,28.56,28.6,28.56,28.57,70800.0,12.3063,12.3235,12.3063,12.3106,70800.0
2011-12-08 13:30:00,28.56,28.57,28.53,28.53,50900.0,12.3063,12.3106,12.2934,12.2934,50900.0
2011-12-08 13:35:00,28.54,28.55,28.52,28.54,61500.0,12.2977,12.302,12.2891,12.2977,61500.0
2011-12-08 13:40:00,28.53,28.57,28.53,28.57,46700.0,12.2934,12.3106,12.2934,12.3106,46700.0
2011-12-08 13:45:00,28.57,28.59,28.56,28.57,57000.0,12.3106,12.3192,12.3063,12.3106,57000.0
2011-12-08 13:50:00,28.57,28.59,28.56,28.59,56100.0,12.3106,12.3192,12.3063,12.3192,56100.0
2011-12-08 13:55:00,28.59,28.61,28.57,28.61,54700.0,12.3192,12.3279,12.3106,12.3279,54700.0
2011-12-08 14:00:00,28.6,28.61,28.58,28.59,49900.0,12.3235,12.3279,12.3149,12.3192,49900.0
2011-12-08 14:05:00,28.59,28.61,28.56,28.61,59900.0,12.3192,12.3279,12.3063,12.3279,59900.0
2011-12-08 14:10:00,28.61,28.63,28.6,28.63,48100.0,12.3279,12.3365,12.3235,12.3365,48100.0
2011-12-08 14:15:00,28.63,28.64,28.62,28.64,57400.0,12.3365,12.3408,12.3322,12.3408,57400.0
2011-12-08 14:20:00,28.63,28.64,28.61,28.62,71200.0,12.3365,12.3408,12.3279,12.3322,71200.0
2011-12-08 14:25:00,28.63,28.63,28.62,28.63,41000.0,12.3365,12.3365,12.3322,12.3365,41000.0
2011-12-08 14:30:00,28.62,28.67,28.61,28.67,105900.0,12.3322,12.3537,12.3279,12.3537,105900.0
2011-12-08 14:35:00,28.67,28.67,28.65,28.66,55100.0,12.3537,12.3537,12.3451,12.3494,55100.0
2011-12-08 14:40:00,28.66,28.66,28.62,28.63,78500.0,12.3494,12.3494,12.3322,12.3365,78500.0
2011-12-08 14:45:00,28.62,28.66,28.62,28.66,88500.0,12.3322,12.3494,12.3322,12.3494,88500.0
2011-12-08 14:50:00,28.66,28.68,28.64,28.64,74500.0,12.3494,12.358,12.3408,12.3408,74500.0
2011-12-08 14:55:00,28.63,28.65,28.63,28.64,44500.0,12.3365,12.3451,12.3365,12.3408,44500.0
2011-12-08 15:00:00,28.65,28.66,28.61,28.62,125200.0,12.3451,12.3494,12.3279,12.3322,125200.0
2011-12-08 15:05:00,28.61,28.62,28.58,28.61,88300.0,12.3279,12.3322,12.3149,12.3279,88300.0
2011-12-08 15:10:00,28.61,28.67,28.6,28.66,132800.0,12.3279,12.3537,12.3235,12.3494,132800.0
2011-12-08 15:15:00,28.66,28.67,28.63,28.66,125500.0,12.3494,12.3537,12.3365,12.3494,125500.0
2011-12-08 15:20:00,28.66,28.67,28.65,28.65,44000.0,12.3494,12.3537,12.3451,12.3451,44000.0
2011-12-08 15:25:00,28.66,28.71,28.65,28.71,110100.0,12.3494,12.3709,12.3451,12.3709,110100.0
2011-12-08 15:30:00,28.7,28.74,28.7,28.72,169300.0,12.3666,12.3839,12.3666,12.3753,169300.0
2011-12-08 15:35:00,28.72,28.73,28.64,28.64,187700.0,12.3753,12.3796,12.3408,12.3408,187700.0
2011-12-08 15:40:00,28.65,28.66,28.57,28.61,335100.0,12.3451,12.3494,12.3106,12.3279,335100.0
2011-12-08 15:45:00,28.62,28.62,28.55,28.58,277100.0,12.3322,12.3322,12.302,12.3149,277100.0
2011-12-08 15:50:00,28.58,28.59,28.55,28.57,302300.0,12.3149,12.3192,12.302,12.3106,302300.0
2011-12-08 15:55:00,28.56,28.57,28.5,28.54,832400.0,12.3063,12.3106,12.2805,12.2977,832400.0
2011-12-09 09:30:00,28.62,28.8,28.6,28.77,251300.0,12.3322,12.4097,12.3235,12.3968,251300.0
2011-12-09 09:35:00,28.76,28.77,28.68,28.69,145500.0,12.3925,12.3968,12.358,12.3623,145500.0
2011-12-09 09:40:00,28.68,28.72,28.67,28.71,134800.0,12.358,12.3753,12.3537,12.3709,134800.0
2011-12-09 09:45:00,28.7,28.76,28.69,28.76,193100.0,12.3666,12.3925,12.3623,12.3925,193100.0
2011-12-09 09:50:00,28.76,28.83,28.74,28.76,323900.0,12.3925,12.4226,12.3839,12.3925,323900.0
2011-12-09 09:55:00,28.77,28.78,28.7,28.75,59800.0,12.3968,12.4011,12.3666,12.3882,59800.0
2011-12-09 10:00:00,28.74,28.75,28.68,28.71,143500.0,12.3839,12.3882,12.358,12.3709,143500.0
2011-12-09 10:05:00,28.72,28.72,28.63,28.64,112200.0,12.3753,12.3753,12.3365,12.3408,112200.0
2011-12-09 10:10:00,28.65,28.7,28.65,28.69,191700.0,12.3451,12.3666,12.3451,12.3623,191700.0
2011-12-09 10:15:00,28.69,28.71,28.68,28.71,57500.0,12.3623,12.3709,12.358,12.3709,57500.0
2011-12-09 10:20:00,28.71,28.73,28.7,28.7,202300.0,12.3709,12.3796,12.3666,12.3666,202300.0
2011-12-09 10:25:00,28.7,28.71,28.68,28.71,77000.0,12.3666,12.3709,12.358,12.3709,77000.0
2011-12-09 10:30:00,28.69,28.75,28.69,28.74,170600.0,12.3623,12.3882,12.3623,12.3839,170600.0
2011-12-09 10:35:00,28.74,28.74,28.68,28.68,46800.0,12.3839,12.3839,12.358,12.358,46800.0
2011-12-09 10:40:00,28.68,28.69,28.63,28.64,129800.0,12.358,12.3623,12.3365,12.3408,129800.0
2011-12-09 10:45:00,28.65,28.69,28.61,28.68,148700.0,12.3451,12.3623,12.3279,12.358,148700.0
2011-12-09 10:50:00,28.69,28.7,28.62,28.66,133800.0,12.3623,12.3666,12.3322,12.3494,133800.0
2011-12-09 10:55:00,28.65,28.69,28.65,28.69,96600.0,12.3451,12.3623,12.3451,12.3623,96600.0
2011-12-09 11:00:00,28.68,28.73,28.67,28.7,71500.0,12.358,12.3796,12.3537,12.3666,71500.0
2011-12-09 11:05:00,28.7,28.73,28.68,28.73,63700.0,12.3666,12.3796,12.358,12.3796,63700.0
2011-12-09 11:10:00,28.73,28.77,28.73,28.76,102000.0,12.3796,12.3968,12.3796,12.3925,102000.0
2011-12-09 11:15:00,28.77,28.8,28.77,28.8,93800.0,12.3968,12.4097,12.3968,12.4097,93800.0
2011-12-09 11:20:00,28.8,28.81,28.76,28.78,124900.0,12.4097,12.414,12.3925,12.4011,124900.0
2011-12-09 11:25:00,28.77,28.83,28.77,28.82,81800.0,12.3968,12.4226,12.3968,12.4183,81800.0
2011-12-09 11:30:00,28.82,28.83,28.8,28.81,88200.0,12.4183,12.4226,12.4097,12.414,88200.0
2011-12-09 11:35:00,28.81,28.81,28.79,28.8,52800.0,12.414,12.414,12.4054,12.4097,52800.0
2011-12-09 11:40:00,28.8,28.83,28.79,28.83,94500.0,12.4097,12.4226,12.4054,12.4226,94500.0
2011-12-09 11:45:00,28.83,28.83,28.76,28.76,95900.0,12.4226,12.4226,12.3925,12.3925,95900.0
2011-12-09 11:50:00,28.76,28.76,28.75,28.75,23000.0,12.3925,12.3925,12.3882,12.3882,23000.0
2011-12-09 11:55:00,28.75,28.76,28.75,28.75,22600.0,12.3882,12.3925,12.3882,12.3882,22600.0
2011-12-09 12:00:00,28.76,28.76,28.7,28.7,62200.0,12.3925,12.3925,12.3666,12.3666,62200.0
2011-12-09 12:05:00,28.7,28.71,28.68,28.71,89200.0,12.3666,12.3709,12.358,12.3709,89200.0
2011-12-09 12:10:00,28.71,28.74,28.7,28.73,32700.0,12.3709,12.3839,12.3666,12.3796,32700.0
2011-12-09 12:15:00,28.74,28.76,28.73,28.75,34700.0,12.3839,12.3925,12.3796,12.3882,34700.0
2011-12-09 12:20:00,28.75,28.78,28.75,28.78,46700.0,12.3882,12.4011,12.3882,12.4011,46700.0
2011-12-09 12:25:00,28.78,28.78,28.77,28.78,14100.0,12.4011,12.4011,12.3968,12.4011,14100.0
2011-12-09 12:30:00,28.77,28.78,28.77,28.77,41900.0,12.3968,12.4011,12.3968,12.3968,41900.0
2011-12-09 12:35:00,28.78,28.78,28.74,28.75,87500.0,12.4011,12.4011,12.3839,12.3882,87500.0
2011-12-09 12:40:00,28.75,28.78,28.73,28.77,81000.0,12.3882,12.4011,12.3796,12.3968,81000.0
2011-12-09 12:45:00,28.77,28.78,28.75,28.75,66000.0,12.3968,12.4011,12.3882,12.3882,66000.0
2011-12-09 12:50:00,28.76,28.77,28.72,28.72,47600.0,12.3925,12.3968,12.3753,12.3753,47600.0
2011-12-09 12:55:00,28.73,28.74,28.72,28.74,21000.0,12.3796,12.3839,12.3753,12.3839,21000.0
2011-12-09 13:00:00,28.74,28.75,28.73,28.75,36700.0,12.3839,12.3882,12.3796,12.3882,36700.0
2011-12-09 13:05:00,28.75,28.75,28.73,28.73,34000.0,12.3882,12.3882,12.3796,12.3796,34000.0
2011-12-09 13:10:00,28.73,28.74,28.71,28.71,39000.0,12.3796,12.3839,12.3709,12.3709,39000.0
2011-12-09 13:15:00,28.71,28.72,28.7,28.7,26500.0,12.3709,12.3753,12.3666,12.3666,26500.0
2011-12-09 13:20:00,28.7,28.74,28.7,28.73,44200.0,12.3666,12.3839,12.3666,12.3796,44200.0
2011-12-09 13:25:00,28.74,28.78,28.73,28.76,116300.0,12.3839,12.4011,12.3796,12.3925,116300.0
2011-12-09 13:30:00,28.74,28.75,28.73,28.74,20100.0,12.3839,12.3882,12.3796,12.3839,20100.0
2011-12-09 13:35:00,28.73,28.74,28.72,28.72,24100.0,12.3796,12.3839,12.3753,12.3753,24100.0
2011-12-09 13:40:00,28.72,28.74,28.72,28.74,42200.0,12.3753,12.3839,12.3753,12.3839,42200.0
2011-12-09 13:45:00,28.74,28.74,28.73,28.74,23000.0,12.3839,12.3839,12.3796,12.3839,23000.0
2011-12-09 13:50:00,28.74,28.74,28.72,28.72,32200.0,12.3839,12.3839,12.3753,12.3753,32200.0
2011-12-09 13:55:00,28.72,28.72,28.7,28.71,51400.0,12.3753,12.3753,12.3666,12.3709,51400.0
2011-12-09 14:00:00,28.71,28.74,28.71,28.73,60600.0,12.3709,12.3839,12.3709,12.3796,60600.0
2011-12-09 14:05:00,28.74,28.74,28.71,28.74,62400.0,12.3839,12.3839,12.3709,12.3839,62400.0
2011-12-09 14:10:00,28.74,28.74,28.73,28.74,21000.0,12.3839,12.3839,12.3796,12.3839,21000.0
2011-12-09 14:15:00,28.73,28.73,28.68,28.69,65500.0,12.3796,12.3796,12.358,12.3623,65500.0
2011-12-09 14:20:00,28.68,28.69,28.67,28.69,47700.0,12.358,12.3623,12.3537,12.3623,47700.0
2011-12-09 14:25:00,28.69,28.74,28.68,28.74,47200.0,12.3623,12.3839,12.358,12.3839,47200.0
2011-12-09 14:30:00,28.74,28.77,28.73,28.75,101400.0,12.3839,12.3968,12.3796,12.3882,101400.0
2011-12-09 14:35:00,28.75,28.76,28.7,28.71,103600.0,12.3882,12.3925,12.3666,12.3709,103600.0
2011-12-09 14:40:00,28.7,28.72,28.7,28.71,66500.0,12.3666,12.3753,12.3666,12.3709,66500.0
2011-12-09 14:45:00,28.72,28.75,28.71,28.75,173600.0,12.3753,12.3882,12.3709,12.3882,173600.0
2011-12-09 14:50:00,28.74,28.79,28.74,28.78,117300.0,12.3839,12.4054,12.3839,12.4011,117300.0
2011-12-09 14:55:00,28.77,28.77,28.75,28.77,85100.0,12.3968,12.3968,12.3882,12.3968,85100.0
2011-12-09 15:00:00,28.76,28.77,28.73,28.73,86500.0,12.3925,12.3968,12.3796,12.3796,86500.0
2011-12-09 15:05:00,28.73,28.74,28.71,28.74,118600.0,12.3796,12.3839,12.3709,12.3839,118600.0
2011-12-09 15:10:00,28.74,28.76,28.73,28.75,105100.0,12.3839,12.3925,12.3796,12.3882,105100.0
2011-12-09 15:15:00,28.75,28.75,28.69,28.69,213200.0,12.3882,12.3882,12.3623,12.3623,213200.0
2011-12-09 15:20:00,28.69,28.77,28.69,28.77,229100.0,12.3623,12.3968,12.3623,12.3968,229100.0
2011-12-09 15:25:00,28.77,28.78,28.76,28.76,117200.0,12.3968,12.4011,12.3925,12.3925,117200.0
2011-12-09 15:30:00,28.76,28.77,28.76,28.77,35200.0,12.3925,12.3968,12.3925,12.3968,35200.0
2011-12-09 15:35:00,28.76,28.77,28.75,28.76,59200.0,12.3925,12.3968,12.3882,12.3925,59200.0
2011-12-09 15:40:00,28.76,28.8,28.75,28.79,183000.0,12.3925,12.4097,12.3882,12.4054,183000.0
2011-12-09 15:45:00,28.79,28.8,28.74,28.75,209600.0,12.4054,12.4097,12.3839,12.3882,209600.0
2011-12-09 15:50:00,28.76,28.77,28.74,28.77,183800.0,12.3925,12.3968,12.3839,12.3968,183800.0
2011-12-09 15:55:00,28.77,28.81,28.76,28.77,527100.0,12.3968,12.414,12.3925,12.3968,527100.0
2011-12-12 09:30:00,28.72,28.81,28.71,28.79,220200.0,12.3753,12.414,12.3709,12.4054,220200.0
2011-12-12 09:35:00,28.81,28.84,28.77,28.79,301600.0,12.414,12.427,12.3968,12.4054,301600.0
2011-12-12 09:40:00,28.79,28.81,28.78,28.8,110300.0,12.4054,12.414,12.4011,12.4097,110300.0
2011-12-12 09:45:00,28.79,28.85,28.78,28.85,147900.0,12.4054,12.4313,12.4011,12.4313,147900.0
2011-12-12 09:50:00,28.85,28.87,28.8,28.82,145600.0,12.4313,12.4399,12.4097,12.4183,145600.0
2011-12-12 09:55:00,28.82,28.82,28.76,28.79,133500.0,12.4183,12.4183,12.3925,12.4054,133500.0
2011-12-12 10:00:00,28.79,28.79,28.73,28.73,82900.0,12.4054,12.4054,12.3796,12.3796,82900.0
2011-12-12 10:05:00,28.73,28.74,28.71,28.73,156300.0,12.3796,12.3839,12.3709,12.3796,156300.0
2011-12-12 10:10:00,28.73,28.77,28.72,28.75,76500.0,12.3796,12.3968,12.3753,12.3882,76500.0
2011-12-12 10:15:00,28.75,28.77,28.73,28.74,62100.0,12.3882,12.3968,12.3796,12.3839,62100.0
2011-12-12 10:20:00,28.73,28.74,28.7,28.7,108000.0,12.3796,12.3839,12.3666,12.3666,108000.0
2011-12-12 10:25:00,28.71,28.72,28.68,28.72,78300.0,12.3709,12.3753,12.358,12.3753,78300.0
2011-12-12 10:30:00,28.71,28.71,28.68,28.71,102300.0,12.3709,12.3709,12.358,12.3709,102300.0
2011-12-12 10:35:00,28.72,28.75,28.68,28.68,162600.0,12.3753,12.3882,12.358,12.358,162600.0
2011-12-12 10:40:00,28.68,28.7,28.67,28.7,56500.0,12.358,12.3666,12.3537,12.3666,56500.0
2011-12-12 10:45:00,28.7,28.76,28.69,28.75,119800.0,12.3666,12.3925,12.3623,12.3882,119800.0
2011-12-12 10:50:00,28.75,28.79,28.75,28.78,173000.0,12.3882,12.4054,12.3882,12.4011,173000.0
2011-12-12 10:55:00,28.77,28.8,28.75,28.78,226200.0,12.3968,12.4097,12.3882,12.4011,226200.0
2011-12-12 11:00:00,28.77,28.81,28.75,28.8,98700.0,12.3968,12.414,12.3882,12.4097,98700.0
2011-12-12 11:05:00,28.8,28.82,28.78,28.79,146400.0,12.4097,12.4183,12.4011,12.4054,146400.0
2011-12-12 11:10:00,28.79,28.79,28.77,28.77,94000.0,12.4054,12.4054,12.3968,12.3968,94000.0
2011-12-12 11:15:00,28.77,28.78,28.72,28.72,72400.0,12.3968,12.4011,12.3753,12.3753,72400.0
2011-12-12 11:20:00,28.72,28.74,28.7,28.7,237900.0,12.3753,12.3839,12.3666,12.3666,237900.0
2011-12-12 11:25:00,28.7,28.73,28.7,28.7,70600.0,12.3666,12.3796,12.3666,12.3666,70600.0
2011-12-12 11:30:00,28.71,28.75,28.7,28.73,208900.0,12.3709,12.3882,12.3666,12.3796,208900.0
2011-12-12 11:35:00,28.73,28.76,28.72,28.76,125600.0,12.3796,12.3925,12.3753,12.3925,125600.0
2011-12-12 11:40:00,28.76,28.78,28.75,28.77,108700.0,12.3925,12.4011,12.3882,12.3968,108700.0
2011-12-12 11:45:00,28.77,28.78,28.73,28.74,111500.0,12.3968,12.4011,12.3796,12.3839,111500.0
2011-12-12 11:50:00,28.74,28.76,28.71,28.71,125200.0,12.3839,12.3925,12.3709,12.3709,125200.0
2011-12-12 11:55:00,28.71,28.72,28.68,28.7,186600.0,12.3709,12.3753,12.358,12.3666,186600.0
2011-12-12 12:00:00,28.7,28.72,28.69,28.7,118000.0,12.3666,12.3753,12.3623,12.3666,118000.0
2011-12-12 12:05:00,28.7,28.72,28.69,28.7,145300.0,12.3666,12.3753,12.3623,12.3666,145300.0
2011-12-12 12:10:00,28.7,28.76,28.69,28.75,163500.0,12.3666,12.3925,12.3623,12.3882,163500.0
2011-12-12 12:15:00,28.75,28.76,28.74,28.76,63800.0,12.3882,12.3925,12.3839,12.3925,63800.0
2011-12-12 12:20:00,28.76,28.79,28.76,28.77,81000.0,12.3925,12.4054,12.3925,12.3968,81000.0
2011-12-12 12:25:00,28.77,28.78,28.76,28.76,30700.0,12.3968,12.4011,12.3925,12.3925,30700.0
2011-12-12 12:30:00,28.77,28.78,28.76,28.77,146900.0,12.3968,12.4011,12.3925,12.3968,146900.0
2011-12-12 12:35:00,28.78,28.79,28.74,28.74,74000.0,12.4011,12.4054,12.3839,12.3839,74000.0
2011-12-12 12:40:00,28.74,28.75,28.73,28.73,38500.0,12.3839,12.3882,12.3796,12.3796,38500.0
2011-12-12 12:45:00,28.74,28.76,28.73,28.76,47100.0,12.3839,12.3925,12.3796,12.3925,47100.0
2011-12-12 12:50:00,28.76,28.77,28.74,28.77,76100.0,12.3925,12.3968,12.3839,12.3968,76100.0
2011-12-12 12:55:00,28.76,28.76,28.73,28.74,100700.0,12.3925,12.3925,12.3796,12.3839,100700.0
2011-12-12 13:00:00,28.73,28.74,28.7,28.7,69700.0,12.3796,12.3839,12.3666,12.3666,69700.0
2011-12-12 13:05:00,28.71,28.72,28.7,28.72,49000.0,12.3709,12.3753,12.3666,12.3753,49000.0
2011-12-12 13:10:00,28.71,28.72,28.7,28.71,92000.0,12.3709,12.3753,12.3666,12.3709,92000.0
2011-12-12 13:15:00,28.71,28.71,28.7,28.7,83000.0,12.3709,12.3709,12.3666,12.3666,83000.0
2011-12-12 13:20:00,28.71,28.73,28.71,28.72,40200.0,12.3709,12.3796,12.3709,12.3753,40200.0
2011-12-12 13:25:00,28.72,28.75,28.71,28.74,53000.0,12.3753,12.3882,12.3709,12.3839,53000.0
2011-12-12 13:30:00,28.74,28.75,28.73,28.75,24600.0,12.3839,12.3882,12.3796,12.3882,24600.0
2011-12-12 13:35:00,28.75,28.78,28.74,28.77,63000.0,12.3882,12.4011,12.3839,12.3968,63000.0
2011-12-12 13:40:00,28.77,28.78,28.76,28.78,63500.0,12.3968,12.4011,12.3925,12.4011,63500.0
2011-12-12 13:45:00,28.77,28.79,28.77,28.78,28400.0,12.3968,12.4054,12.3968,12.4011,28400.0
2011-12-12 13:50:00,28.79,28.79,28.76,28.77,91100.0,12.4054,12.4054,12.3925,12.3968,91100.0
2011-12-12 13:55:00,28.77,28.79,28.76,28.79,23700.0,12.3968,12.4054,12.3925,12.4054,23700.0
2011-12-12 14:00:00,28.79,28.79,28.75,28.75,75700.0,12.4054,12.4054,12.3882,12.3882,75700.0
2011-12-12 14:05:00,28.75,28.78,28.75,28.75,99900.0,12.3882,12.4011,12.3882,12.3882,99900.0
2011-12-12 14:10:00,28.75,28.76,28.73,28.73,133900.0,12.3882,12.3925,12.3796,12.3796,133900.0
2011-12-12 14:15:00,28.74,28.77,28.73,28.77,51600.0,12.3839,12.3968,12.3796,12.3968,51600.0
2011-12-12 14:20:00,28.77,28.82,28.77,28.81,85000.0,12.3968,12.4183,12.3968,12.414,85000.0
2011-12-12 14:25:00,28.8,28.82,28.8,28.8,123000.0,12.4097,12.4183,12.4097,12.4097,123000.0
2011-12-12 14:30:00,28.8,28.81,28.78,28.78,73700.0,12.4097,12.414,12.4011,12.4011,73700.0
2011-12-12 14:35:00,28.79,28.79,28.74,28.77,139800.0,12.4054,12.4054,12.3839,12.3968,139800.0
2011-12-12 14:40:00,28.77,28.78,28.76,28.78,58700.0,12.3968,12.4011,12.3925,12.4011,58700.0
2011-12-12 14:45:00,28.78,28.8,28.78,28.8,55100.0,12.4011,12.4097,12.4011,12.4097,55100.0
2011-12-12 14:50:00,28.8,28.82,28.79,28.81,133100.0,12.4097,12.4183,12.4054,12.414,133100.0
2011-12-12 14:55:00,28.81,28.83,28.8,28.83,62300.0,12.414,12.4226,12.4097,12.4226,62300.0
2011-12-12 15:00:00,28.83,28.87,28.82,28.86,178500.0,12.4226,12.4399,12.4183,12.4356,178500.0
2011-12-12 15:05:00,28.86,28.87,28.85,28.86,127300.0,12.4356,12.4399,12.4313,12.4356,127300.0
2011-12-12 15:10:00,28.86,28.86,28.84,28.84,54400.0,12.4356,12.4356,12.427,12.427,54400.0
2011-12-12 15:15:00,28.85,28.85,28.84,28.85,41800.0,12.4313,12.4313,12.427,12.4313,41800.0
2011-12-12 15:20:00,28.85,28.85,28.79,28.8,135400.0,12.4313,12.4313,12.4054,12.4097,135400.0
2011-12-12 15:25:00,28.8,28.85,28.8,28.84,197300.0,12.4097,12.4313,12.4097,12.427,197300.0
2011-12-12 15:30:00,28.84,28.85,28.82,28.83,121400.0,12.427,12.4313,12.4183,12.4226,121400.0
2011-12-12 15:35:00,28.83,28.85,28.82,28.85,170500.0,12.4226,12.4313,12.4183,12.4313,170500.0
2011-12-12 15:40:00,28.85,28.88,28.84,28.86,296600.0,12.4313,12.4442,12.427,12.4356,296600.0
2011-12-12 15:45:00,28.86,28.87,28.85,28.86,160600.0,12.4356,12.4399,12.4313,12.4356,160600.0
2011-12-12 15:50:00,28.86,28.9,28.85,28.9,299600.0,12.4356,12.4528,12.4313,12.4528,299600.0
2011-12-12 15:55:00,28.89,28.91,28.87,28.89,526200.0,12.4485,12.4571,12.4399,12.4485,526200.0
2011-12-13 09:30:00,28.92,28.94,28.82,28.88,274900.0,12.4614,12.47,12.4183,12.4442,274900.0
2011-12-13 09:35:00,28.88,28.95,28.87,28.94,163800.0,12.4442,12.4744,12.4399,12.47,163800.0
2011-12-13 09:40:00,28.94,29.0,28.94,28.96,162000.0,12.47,12.4959,12.47,12.4787,162000.0
2011-12-13 09:45:00,28.96,28.99,28.94,28.98,263200.0,12.4787,12.4916,12.47,12.4873,263200.0
2011-12-13 09:50:00,28.99,29.03,28.98,29.03,265700.0,12.4916,12.5088,12.4873,12.5088,265700.0
2011-12-13 09:55:00,29.02,29.13,29.02,29.12,234100.0,12.5045,12.5519,12.5045,12.5476,234100.0
2011-12-13 10:00:00,29.13,29.15,29.08,29.14,226800.0,12.5519,12.5605,12.5304,12.5562,226800.0
2011-12-13 10:05:00,29.13,29.17,29.12,29.12,121900.0,12.5519,12.5692,12.5476,12.5476,121900.0
2011-12-13 10:10:00,29.12,29.17,29.11,29.17,197100.0,12.5476,12.5692,12.5433,12.5692,197100.0
2011-12-13 10:15:00,29.18,29.18,29.13,29.15,105300.0,12.5735,12.5735,12.5519,12.5605,105300.0
2011-12-13 10:20:00,29.14,29.16,29.13,29.14,137800.0,12.5562,12.5648,12.5519,12.5562,137800.0
2011-12-13 10:25:00,29.14,29.17,29.13,29.16,145300.0,12.5562,12.5692,12.5519,12.5648,145300.0
2011-12-13 10:30:00,29.16,29.16,29.12,29.13,181900.0,12.5648,12.5648,12.5476,12.5519,181900.0
2011-12-13 10:35:00,29.13,29.17,29.11,29.17,360700.0,12.5519,12.5692,12.5433,12.5692,360700.0
2011-12-13 10:40:00,29.17,29.17,29.14,29.15,116800.0,12.5692,12.5692,12.5562,12.5605,116800.0
2011-12-13 10:45:00,29.15,29.15,29.09,29.09,358900.0,12.5605,12.5605,12.5347,12.5347,358900.0
2011-12-13 10:50:00,29.09,29.11,29.09,29.1,125900.0,12.5347,12.5433,12.5347,12.539,125900.0
2011-12-13 10:55:00,29.1,29.1,29.06,29.07,144700.0,12.539,12.539,12.5218,12.5261,144700.0
2011-12-13 11:00:00,29.06,29.07,29.01,29.01,191100.0,12.5218,12.5261,12.5002,12.5002,191100.0
2011-12-13 11:05:00,29.01,29.02,28.97,28.99,144600.0,12.5002,12.5045,12.483,12.4916,144600.0
2011-12-13 11:10:00,28.99,29.02,28.99,29.02,186000.0,12.4916,12.5045,12.4916,12.5045,186000.0
2011-12-13 11:15:00,29.01,29.01,28.99,28.99,143100.0,12.5002,12.5002,12.4916,12.4916,143100.0
2011-12-13 11:20:00,28.99,29.0,28.99,29.0,49900.0,12.4916,12.4959,12.4916,12.4959,49900.0
2011-12-13 11:25:00,28.99,29.0,28.96,28.96,191100.0,12.4916,12.4959,12.4787,12.4787,191100.0
2011-12-13 11:30:00,28.96,28.98,28.94,28.95,184800.0,12.4787,12.4873,12.47,12.4744,184800.0
2011-12-13 11:35:00,28.95,28.98,28.95,28.96,219000.0,12.4744,12.4873,12.4744,12.4787,219000.0
2011-12-13 11:40:00,28.97,28.98,28.95,28.96,68800.0,12.483,12.4873,12.4744,12.4787,68800.0
2011-12-13 11:45:00,28.96,28.98,28.95,28.98,226200.0,12.4787,12.4873,12.4744,12.4873,226200.0
2011-12-13 11:50:00,28.97,28.98,28.96,28.97,264800.0,12.483,12.4873,12.4787,12.483,264800.0
2011-12-13 11:55:00,28.97,28.98,28.96,28.98,59400.0,12.483,12.4873,12.4787,12.4873,59400.0
2011-12-13 12:00:00,28.98,28.98,28.97,28.98,24200.0,12.4873,12.4873,12.483,12.4873,24200.0
2011-12-13 12:05:00,28.98,28.98,28.97,28.97,162200.0,12.4873,12.4873,12.483,12.483,162200.0
2011-12-13 12:10:00,28.98,28.98,28.96,28.96,59200.0,12.4873,12.4873,12.4787,12.4787,59200.0
2011-12-13 12:15:00,28.96,28.98,28.96,28.97,39600.0,12.4787,12.4873,12.4787,12.483,39600.0
2011-12-13 12:20:00,28.98,28.98,28.97,28.98,51800.0,12.4873,12.4873,12.483,12.4873,51800.0
2011-12-13 12:25:00,28.98,29.01,28.97,29.0,126500.0,12.4873,12.5002,12.483,12.4959,126500.0
2011-12-13 12:30:00,29.01,29.01,29.0,29.0,21900.0,12.5002,12.5002,12.4959,12.4959,21900.0
2011-12-13 12:35:00,29.01,29.03,29.0,29.01,153800.0,12.5002,12.5088,12.4959,12.5002,153800.0
2011-12-13 12:40:00,29.01,29.01,28.99,29.0,23400.0,12.5002,12.5002,12.4916,12.4959,23400.0
2011-12-13 12:45:00,29.0,29.07,28.99,29.06,78800.0,12.4959,12.5261,12.4916,12.5218,78800.0
2011-12-13 12:50:00,29.05,29.08,29.05,29.07,91700.0,12.5174,12.5304,12.5174,12.5261,91700.0
2011-12-13 12:55:00,29.08,29.13,29.07,29.13,45500.0,12.5304,12.5519,12.5261,12.5519,45500.0
2011-12-13 13:00:00,29.12,29.13,29.03,29.06,177100.0,12.5476,12.5519,12.5088,12.5218,177100.0
2011-12-13 13:05:00,29.07,29.07,29.04,29.04,85800.0,12.5261,12.5261,12.5131,12.5131,85800.0
2011-12-13 13:10:00,29.04,29.1,29.04,29.09,72800.0,12.5131,12.539,12.5131,12.5347,72800.0
2011-12-13 13:15:00,29.09,29.1,29.08,29.09,29200.0,12.5347,12.539,12.5304,12.5347,29200.0
2011-12-13 13:20:00,29.1,29.11,29.09,29.1,77400.0,12.539,12.5433,12.5347,12.539,77400.0
2011-12-13 13:25:00,29.11,29.12,29.1,29.11,24600.0,12.5433,12.5476,12.539,12.5433,24600.0
2011-12-13 13:30:00,29.12,29.14,29.12,29.14,27900.0,12.5476,12.5562,12.5476,12.5562,27900.0
2011-12-13 13:35:00,29.13,29.14,29.11,29.12,119600.0,12.5519,12.5562,12.5433,12.5476,119600.0
2011-12-13 13:40:00,29.12,29.14,29.11,29.14,37100.0,12.5476,12.5562,12.5433,12.5562,37100.0
2011-12-13 13:45:00,29.14,29.15,29.13,29.15,65300.0,12.5562,12.5605,12.5519,12.5605,65300.0
2011-12-13 13:50:00,29.14,29.15,29.13,29.13,83300.0,12.5562,12.5605,12.5519,12.5519,83300.0
2011-12-13 13:55:00,29.13,29.14,29.13,29.14,27300.0,12.5519,12.5562,12.5519,12.5562,27300.0
2011-12-13 14:00:00,29.13,29.22,29.13,29.2,212700.0,12.5519,12.5907,12.5519,12.5821,212700.0
2011-12-13 14:05:00,29.2,29.25,29.2,29.25,73700.0,12.5821,12.6036,12.5821,12.6036,73700.0
2011-12-13 14:10:00,29.25,29.25,29.17,29.18,197800.0,12.6036,12.6036,12.5692,12.5735,197800.0
2011-12-13 14:15:00,29.19,29.21,29.17,29.17,87700.0,12.5778,12.5864,12.5692,12.5692,87700.0
2011-12-13 14:20:00,29.17,29.21,29.14,29.17,107200.0,12.5692,12.5864,12.5562,12.5692,107200.0
2011-12-13 14:25:00,29.17,29.22,29.16,29.21,110200.0,12.5692,12.5907,12.5648,12.5864,110200.0
2011-12-13 14:30:00,29.2,29.21,29.1,29.14,194000.0,12.5821,12.5864,12.539,12.5562,194000.0
2011-12-13 14:35:00,29.14,29.14,29.09,29.1,120800.0,12.5562,12.5562,12.5347,12.539,120800.0
2011-12-13 14:40:00,29.09,29.14,29.08,29.12,110100.0,12.5347,12.5562,12.5304,12.5476,110100.0
2011-12-13 14:45:00,29.12,29.12,29.05,29.08,112900.0,12.5476,12.5476,12.5174,12.5304,112900.0
2011-12-13 14:50:00,29.08,29.12,29.07,29.11,106500.0,12.5304,12.5476,12.5261,12.5433,106500.0
2011-12-13 14:55:00,29.11,29.12,29.09,29.1,75400.0,12.5433,12.5476,12.5347,12.539,75400.0
2011-12-13 15:00:00,29.1,29.11,29.07,29.1,109100.0,12.539,12.5433,12.5261,12.539,109100.0
2011-12-13 15:05:00,29.1,29.11,29.06,29.06,154800.0,12.539,12.5433,12.5218,12.5218,154800.0
2011-12-13 15:10:00,29.07,29.07,29.01,29.01,153900.0,12.5261,12.5261,12.5002,12.5002,153900.0
2011-12-13 15:15:00,29.01,29.04,29.01,29.04,131300.0,12.5002,12.5131,12.5002,12.5131,131300.0
2011-12-13 15:20:00,29.04,29.08,29.02,29.07,102700.0,12.5131,12.5304,12.5045,12.5261,102700.0
2011-12-13 15:25:00,29.07,29.1,29.01,29.02,278000.0,12.5261,12.539,12.5002,12.5045,278000.0
2011-12-13 15:30:00,29.02,29.03,28.95,28.95,279900.0,12.5045,12.5088,12.4744,12.4744,279900.0
2011-12-13 15:35:00,28.95,28.95,28.93,28.93,163300.0,12.4744,12.4744,12.4657,12.4657,163300.0
2011-12-13 15:40:00,28.94,28.97,28.93,28.96,263100.0,12.47,12.483,12.4657,12.4787,263100.0
2011-12-13 15:45:00,28.96,29.0,28.95,28.97,236000.0,12.4787,12.4959,12.4744,12.483,236000.0
2011-12-13 15:50:00,28.97,28.98,28.92,28.94,443400.0,12.483,12.4873,12.4614,12.47,443400.0
2011-12-13 15:55:00,28.94,29.01,28.94,28.99,708400.0,12.47,12.5002,12.47,12.4916,708400.0
2011-12-14 09:30:00,28.87,28.98,28.82,28.9,368700.0,12.4399,12.4873,12.4183,12.4528,368700.0
2011-12-14 09:35:00,28.93,28.96,28.91,28.94,196100.0,12.4657,12.4787,12.4571,12.47,196100.0
2011-12-14 09:40:00,28.92,28.98,28.92,28.95,167000.0,12.4614,12.4873,12.4614,12.4744,167000.0
2011-12-14 09:45:00,28.95,28.95,28.81,28.83,295000.0,12.4744,12.4744,12.414,12.4226,295000.0
2011-12-14 09:50:00,28.83,28.87,28.8,28.85,226300.0,12.4226,12.4399,12.4097,12.4313,226300.0
2011-12-14 09:55:00,28.85,28.85,28.79,28.81,200700.0,12.4313,12.4313,12.4054,12.414,200700.0
2011-12-14 10:00:00,28.81,28.82,28.77,28.82,165300.0,12.414,12.4183,12.3968,12.4183,165300.0
2011-12-14 10:05:00,28.81,28.84,28.81,28.84,77900.0,12.414,12.427,12.414,12.427,77900.0
2011-12-14 10:10:00,28.83,28.84,28.76,28.77,99700.0,12.4226,12.427,12.3925,12.3968,99700.0
2011-12-14 10:15:00,28.77,28.83,28.76,28.83,180000.0,12.3968,12.4226,12.3925,12.4226,180000.0
2011-12-14 10:20:00,28.83,28.83,28.76,28.77,83700.0,12.4226,12.4226,12.3925,12.3968,83700.0
2011-12-14 10:25:00,28.78,28.81,28.76,28.81,72300.0,12.4011,12.414,12.3925,12.414,72300.0
2011-12-14 10:30:00,28.8,28.84,28.8,28.84,177800.0,12.4097,12.427,12.4097,12.427,177800.0
2011-12-14 10:35:00,28.84,28.84,28.77,28.77,141000.0,12.427,12.427,12.3968,12.3968,141000.0
2011-12-14 10:40:00,28.77,28.79,28.75,28.76,89400.0,12.3968,12.4054,12.3882,12.3925,89400.0
2011-12-14 10:45:00,28.76,28.8,28.75,28.78,215200.0,12.3925,12.4097,12.3882,12.4011,215200.0
2011-12-14 10:50:00,28.78,28.78,28.72,28.75,145700.0,12.4011,12.4011,12.3753,12.3882,145700.0
2011-12-14 10:55:00,28.74,28.75,28.68,28.68,206700.0,12.3839,12.3882,12.358,12.358,206700.0
2011-12-14 11:00:00,28.69,28.72,28.68,28.72,153300.0,12.3623,12.3753,12.358,12.3753,153300.0
2011-12-14 11:05:00,28.71,28.72,28.67,28.67,81300.0,12.3709,12.3753,12.3537,12.3537,81300.0
2011-12-14 11:10:00,28.67,28.75,28.67,28.75,109700.0,12.3537,12.3882,12.3537,12.3882,109700.0
2011-12-14 11:15:00,28.75,28.8,28.75,28.78,86000.0,12.3882,12.4097,12.3882,12.4011,86000.0
2011-12-14 11:20:00,28.78,28.78,28.71,28.73,256000.0,12.4011,12.4011,12.3709,12.3796,256000.0
2011-12-14 11:25:00,28.74,28.74,28.71,28.74,166600.0,12.3839,12.3839,12.3709,12.3839,166600.0
2011-12-14 11:30:00,28.74,28.74,28.7,28.7,95100.0,12.3839,12.3839,12.3666,12.3666,95100.0
2011-12-14 11:35:00,28.71,28.77,28.7,28.77,101800.0,12.3709,12.3968,12.3666,12.3968,101800.0
2011-12-14 11:40:00,28.77,28.81,28.76,28.77,131600.0,12.3968,12.414,12.3925,12.3968,131600.0
2011-12-14 11:45:00,28.78,28.8,28.76,28.79,68400.0,12.4011,12.4097,12.3925,12.4054,68400.0
2011-12-14 11:50:00,28.8,28.8,28.77,28.77,30000.0,12.4097,12.4097,12.3968,12.3968,30000.0
2011-12-14 11:55:00,28.77,28.78,28.71,28.71,81700.0,12.3968,12.4011,12.3709,12.3709,81700.0
2011-12-14 12:00:00,28.71,28.75,28.7,28.74,102700.0,12.3709,12.3882,12.3666,12.3839,102700.0
2011-12-14 12:05:00,28.74,28.77,28.74,28.77,28800.0,12.3839,12.3968,12.3839,12.3968,28800.0
2011-12-14 12:10:00,28.77,28.8,28.77,28.8,117500.0,12.3968,12.4097,12.3968,12.4097,117500.0
2011-12-14 12:15:00,28.79,28.8,28.77,28.78,60400.0,12.4054,12.4097,12.3968,12.4011,60400.0
2011-12-14 12:20:00,28.78,28.78,28.76,28.78,37900.0,12.4011,12.4011,12.3925,12.4011,37900.0
2011-12-14 12:25:00,28.78,28.78,28.76,28.77,43000.0,12.4011,12.4011,12.3925,12.3968,43000.0
2011-12-14 12:30:00,28.77,28.79,28.76,28.78,67700.0,12.3968,12.4054,12.3925,12.4011,67700.0
2011-12-14 12:35:00,28.77,28.78,28.77,28.77,30000.0,12.3968,12.4011,12.3968,12.3968,30000.0
2011-12-14 12:40:00,28.78,28.79,28.77,28.79,33200.0,12.4011,12.4054,12.3968,12.4054,33200.0
2011-12-14 12:45:00,28.78,28.8,28.75,28.76,72100.0,12.4011,12.4097,12.3882,12.3925,72100.0
2011-12-14 12:50:00,28.77,28.77,28.71,28.74,205700.0,12.3968,12.3968,12.3709,12.3839,205700.0
2011-12-14 12:55:00,28.75,28.75,28.73,28.75,42500.0,12.3882,12.3882,12.3796,12.3882,42500.0
2011-12-14 13:00:00,28.75,28.75,28.71,28.73,96300.0,12.3882,12.3882,12.3709,12.3796,96300.0
2011-12-14 13:05:00,28.72,28.76,28.72,28.73,61700.0,12.3753,12.3925,12.3753,12.3796,61700.0
2011-12-14 13:10:00,28.74,28.75,28.71,28.71,90000.0,12.3839,12.3882,12.3709,12.3709,90000.0
2011-12-14 13:15:00,28.72,28.74,28.7,28.74,94100.0,12.3753,12.3839,12.3666,12.3839,94100.0
2011-12-14 13:20:00,28.74,28.76,28.72,28.75,142800.0,12.3839,12.3925,12.3753,12.3882,142800.0
2011-12-14 13:25:00,28.74,28.76,28.73,28.74,66100.0,12.3839,12.3925,12.3796,12.3839,66100.0
2011-12-14 13:30:00,28.75,28.76,28.73,28.76,60900.0,12.3882,12.3925,12.3796,12.3925,60900.0
2011-12-14 13:35:00,28.76,28.79,28.75,28.77,47700.0,12.3925,12.4054,12.3882,12.3968,47700.0
2011-12-14 13:40:00,28.76,28.78,28.76,28.77,45400.0,12.3925,12.4011,12.3925,12.3968,45400.0
2011-12-14 13:45:00,28.77,28.77,28.76,28.76,17600.0,12.3968,12.3968,12.3925,12.3925,17600.0
2011-12-14 13:50:00,28.77,28.77,28.74,28.74,60800.0,12.3968,12.3968,12.3839,12.3839,60800.0
2011-12-14 13:55:00,28.74,28.75,28.72,28.74,105400.0,12.3839,12.3882,12.3753,12.3839,105400.0
2011-12-14 14:00:00,28.73,28.74,28.72,28.73,62600.0,12.3796,12.3839,12.3753,12.3796,62600.0
2011-12-14 14:05:00,28.73,28.74,28.71,28.71,78900.0,12.3796,12.3839,12.3709,12.3709,78900.0
2011-12-14 14:10:00,28.71,28.72,28.7,28.71,118100.0,12.3709,12.3753,12.3666,12.3709,118100.0
2011-12-14 14:15:00,28.7,28.72,28.7,28.71,64400.0,12.3666,12.3753,12.3666,12.3709,64400.0
2011-12-14 14:20:00,28.71,28.72,28.71,28.72,30000.0,12.3709,12.3753,12.3709,12.3753,30000.0
2011-12-14 14:25:00,28.71,28.73,28.71,28.71,111400.0,12.3709,12.3796,12.3709,12.3709,111400.0
2011-12-14 14:30:00,28.71,28.72,28.7,28.71,90900.0,12.3709,12.3753,12.3666,12.3709,90900.0
2011-12-14 14:35:00,28.7,28.71,28.68,28.68,111700.0,12.3666,12.3709,12.358,12.358,111700.0
2011-12-14 14:40:00,28.68,28.71,28.68,28.71,57500.0,12.358,12.3709,12.358,12.3709,57500.0
2011-12-14 14:45:00,28.7,28.74,28.7,28.74,210100.0,12.3666,12.3839,12.3666,12.3839,210100.0
2011-12-14 14:50:00,28.73,28.74,28.72,28.73,107400.0,12.3796,12.3839,12.3753,12.3796,107400.0
2011-12-14 14:55:00,28.73,28.76,28.72,28.75,151200.0,12.3796,12.3925,12.3753,12.3882,151200.0
2011-12-14 15:00:00,28.75,28.76,28.74,28.76,49000.0,12.3882,12.3925,12.3839,12.3925,49000.0
2011-12-14 15:05:00,28.76,28.76,28.71,28.72,90400.0,12.3925,12.3925,12.3709,12.3753,90400.0
2011-12-14 15:10:00,28.72,28.8,28.72,28.78,193900.0,12.3753,12.4097,12.3753,12.4011,193900.0
2011-12-14 15:15:00,28.78,28.78,28.75,28.76,166000.0,12.4011,12.4011,12.3882,12.3925,166000.0
2011-12-14 15:20:00,28.76,28.76,28.73,28.76,143200.0,12.3925,12.3925,12.3796,12.3925,143200.0
2011-12-14 15:25:00,28.76,28.8,28.75,28.8,124700.0,12.3925,12.4097,12.3882,12.4097,124700.0
2011-12-14 15:30:00,28.8,28.81,28.77,28.77,167900.0,12.4097,12.414,12.3968,12.3968,167900.0
2011-12-14 15:35:00,28.77,28.78,28.74,28.76,152700.0,12.3968,12.4011,12.3839,12.3925,152700.0
2011-12-14 15:40:00,28.76,28.77,28.75,28.77,153000.0,12.3925,12.3968,12.3882,12.3968,153000.0
2011-12-14 15:45:00,28.76,28.8,28.76,28.8,148000.0,12.3925,12.4097,12.3925,12.4097,148000.0
2011-12-14 15:50:00,28.79,28.8,28.75,28.76,275100.0,12.4054,12.4097,12.3882,12.3925,275100.0
2011-12-14 15:55:00,28.76,28.77,28.73,28.73,476000.0,12.3925,12.3968,12.3796,12.3796,476000.0
2011-12-15 09:30:00,28.93,28.94,28.76,28.87,309700.0,12.4657,12.47,12.3925,12.4399,309700.0
2011-12-15 09:35:00,28.87,28.96,28.87,28.95,195000.0,12.4399,12.4787,12.4399,12.4744,195000.0
2011-12-15 09:40:00,28.95,29.03,28.95,29.02,124100.0,12.4744,12.5088,12.4744,12.5045,124100.0
2011-12-15 09:45:00,29.02,29.07,29.01,29.02,111100.0,12.5045,12.5261,12.5002,12.5045,111100.0
2011-12-15 09:50:00,29.02,29.09,29.02,29.07,110400.0,12.5045,12.5347,12.5045,12.5261,110400.0
2011-12-15 09:55:00,29.06,29.12,29.01,29.12,131700.0,12.5218,12.5476,12.5002,12.5476,131700.0
2011-12-15 10:00:00,29.11,29.17,29.09,29.13,135300.0,12.5433,12.5692,12.5347,12.5519,135300.0
2011-12-15 10:05:00,29.13,29.13,29.08,29.11,108700.0,12.5519,12.5519,12.5304,12.5433,108700.0
2011-12-15 10:10:00,29.1,29.14,29.09,29.09,105700.0,12.539,12.5562,12.5347,12.5347,105700.0
2011-12-15 10:15:00,29.1,29.1,29.04,29.05,132000.0,12.539,12.539,12.5131,12.5174,132000.0
2011-12-15 10:20:00,29.06,29.06,29.02,29.02,62300.0,12.5218,12.5218,12.5045,12.5045,62300.0
2011-12-15 10:25:00,29.03,29.06,29.02,29.04,170800.0,12.5088,12.5218,12.5045,12.5131,170800.0
2011-12-15 10:30:00,29.04,29.04,29.02,29.03,28800.0,12.5131,12.5131,12.5045,12.5088,28800.0
2011-12-15 10:35:00,29.03,29.08,29.02,29.04,137700.0,12.5088,12.5304,12.5045,12.5131,137700.0
2011-12-15 10:40:00,29.04,29.05,29.02,29.03,67600.0,12.5131,12.5174,12.5045,12.5088,67600.0
2011-12-15 10:45:00,29.02,29.03,29.0,29.0,118700.0,12.5045,12.5088,12.4959,12.4959,118700.0
2011-12-15 10:50:00,29.01,29.02,28.99,29.02,77600.0,12.5002,12.5045,12.4916,12.5045,77600.0
2011-12-15 10:55:00,29.02,29.03,29.0,29.0,99600.0,12.5045,12.5088,12.4959,12.4959,99600.0
2011-12-15 11:00:00,29.01,29.02,29.0,29.01,55000.0,12.5002,12.5045,12.4959,12.5002,55000.0
2011-12-15 11:05:00,29.01,29.02,29.0,29.0,50800.0,12.5002,12.5045,12.4959,12.4959,50800.0
2011-12-15 11:10:00,29.0,29.03,29.0,29.03,126800.0,12.4959,12.5088,12.4959,12.5088,126800.0
2011-12-15 11:15:00,29.03,29.05,29.02,29.05,79600.0,12.5088,12.5174,12.5045,12.5174,79600.0
2011-12-15 11:20:00,29.05,29.07,29.04,29.07,85900.0,12.5174,12.5261,12.5131,12.5261,85900.0
2011-12-15 11:25:00,29.06,29.11,29.06,29.1,92500.0,12.5218,12.5433,12.5218,12.539,92500.0
2011-12-15 11:30:00,29.1,29.12,29.09,29.11,106600.0,12.539,12.5476,12.5347,12.5433,106600.0
2011-12-15 11:35:00,29.1,29.11,29.09,29.09,96200.0,12.539,12.5433,12.5347,12.5347,96200.0
2011-12-15 11:40:00,29.1,29.1,29.07,29.07,45900.0,12.539,12.539,12.5261,12.5261,45900.0
2011-12-15 11:45:00,29.07,29.08,29.05,29.05,38200.0,12.5261,12.5304,12.5174,12.5174,38200.0
2011-12-15 11:50:00,29.05,29.06,29.0,29.01,84600.0,12.5174,12.5218,12.4959,12.5002,84600.0
2011-12-15 11:55:00,29.02,29.02,29.01,29.01,69200.0,12.5045,12.5045,12.5002,12.5002,69200.0
2011-12-15 12:00:00,29.02,29.07,29.01,29.06,107500.0,12.5045,12.5261,12.5002,12.5218,107500.0
2011-12-15 12:05:00,29.06,29.1,29.06,29.09,58600.0,12.5218,12.539,12.5218,12.5347,58600.0
2011-12-15 12:10:00,29.1,29.11,29.09,29.11,65000.0,12.539,12.5433,12.5347,12.5433,65000.0
2011-12-15 12:15:00,29.11,29.14,29.1,29.14,106500.0,12.5433,12.5562,12.539,12.5562,106500.0
2011-12-15 12:20:00,29.14,29.19,29.14,29.18,111000.0,12.5562,12.5778,12.5562,12.5735,111000.0
2011-12-15 12:25:00,29.17,29.2,29.17,29.19,99800.0,12.5692,12.5821,12.5692,12.5778,99800.0
2011-12-15 12:30:00,29.2,29.22,29.19,29.2,86400.0,12.5821,12.5907,12.5778,12.5821,86400.0
2011-12-15 12:35:00,29.19,29.2,29.18,29.19,75700.0,12.5778,12.5821,12.5735,12.5778,75700.0
2011-12-15 12:40:00,29.19,29.23,29.19,29.22,129900.0,12.5778,12.595,12.5778,12.5907,129900.0
2011-12-15 12:45:00,29.21,29.22,29.17,29.17,82500.0,12.5864,12.5907,12.5692,12.5692,82500.0
2011-12-15 12:50:00,29.17,29.18,29.14,29.14,60400.0,12.5692,12.5735,12.5562,12.5562,60400.0
2011-12-15 12:55:00,29.15,29.18,29.14,29.17,106800.0,12.5605,12.5735,12.5562,12.5692,106800.0
2011-12-15 13:00:00,29.17,29.18,29.16,29.18,50400.0,12.5692,12.5735,12.5648,12.5735,50400.0
2011-12-15 13:05:00,29.17,29.23,29.17,29.23,211800.0,12.5692,12.595,12.5692,12.595,211800.0
2011-12-15 13:10:00,29.23,29.24,29.22,29.23,102800.0,12.595,12.5993,12.5907,12.595,102800.0
2011-12-15 13:15:00,29.23,29.24,29.22,29.23,62100.0,12.595,12.5993,12.5907,12.595,62100.0
2011-12-15 13:20:00,29.23,29.23,29.21,29.21,63500.0,12.595,12.595,12.5864,12.5864,63500.0
2011-12-15 13:25:00,29.21,29.22,29.2,29.21,55400.0,12.5864,12.5907,12.5821,12.5864,55400.0
2011-12-15 13:30:00,29.21,29.22,29.18,29.18,105100.0,12.5864,12.5907,12.5735,12.5735,105100.0
2011-12-15 13:35:00,29.19,29.19,29.17,29.18,90800.0,12.5778,12.5778,12.5692,12.5735,90800.0
2011-12-15 13:40:00,29.17,29.22,29.16,29.2,125300.0,12.5692,12.5907,12.5648,12.5821,125300.0
2011-12-15 13:45:00,29.2,29.23,29.2,29.23,66400.0,12.5821,12.595,12.5821,12.595,66400.0
2011-12-15 13:50:00,29.23,29.23,29.22,29.23,48700.0,12.595,12.595,12.5907,12.595,48700.0
2011-12-15 13:55:00,29.23,29.23,29.22,29.22,43100.0,12.595,12.595,12.5907,12.5907,43100.0
2011-12-15 14:00:00,29.23,29.23,29.22,29.23,89100.0,12.595,12.595,12.5907,12.595,89100.0
2011-12-15 14:05:00,29.23,29.23,29.2,29.2,172400.0,12.595,12.595,12.5821,12.5821,172400.0
2011-12-15 14:10:00,29.2,29.22,29.19,29.21,119500.0,12.5821,12.5907,12.5778,12.5864,119500.0
2011-12-15 14:15:00,29.21,29.23,29.2,29.23,79500.0,12.5864,12.595,12.5821,12.595,79500.0
2011-12-15 14:20:00,29.23,29.23,29.21,29.21,68600.0,12.595,12.595,12.5864,12.5864,68600.0
2011-12-15 14:25:00,29.21,29.22,29.15,29.16,173100.0,12.5864,12.5907,12.5605,12.5648,173100.0
2011-12-15 14:30:00,29.16,29.17,29.15,29.17,100900.0,12.5648,12.5692,12.5605,12.5692,100900.0
2011-12-15 14:35:00,29.16,29.19,29.16,29.19,76000.0,12.5648,12.5778,12.5648,12.5778,76000.0
2011-12-15 14:40:00,29.18,29.19,29.17,29.17,44700.0,12.5735,12.5778,12.5692,12.5692,44700.0
2011-12-15 14:45:00,29.17,29.18,29.17,29.17,66200.0,12.5692,12.5735,12.5692,12.5692,66200.0
2011-12-15 14:50:00,29.17,29.18,29.17,29.17,35600.0,12.5692,12.5735,12.5692,12.5692,35600.0
2011-12-15 14:55:00,29.17,29.19,29.17,29.19,103800.0,12.5692,12.5778,12.5692,12.5778,103800.0
2011-12-15 15:00:00,29.19,29.19,29.18,29.18,68900.0,12.5778,12.5778,12.5735,12.5735,68900.0
2011-12-15 15:05:00,29.19,29.19,29.18,29.19,72100.0,12.5778,12.5778,12.5735,12.5778,72100.0
2011-12-15 15:10:00,29.19,29.19,29.18,29.18,68900.0,12.5778,12.5778,12.5735,12.5735,68900.0
2011-12-15 15:15:00,29.18,29.24,29.18,29.24,236700.0,12.5735,12.5993,12.5735,12.5993,236700.0
2011-12-15 15:20:00,29.23,29.25,29.22,29.24,204100.0,12.595,12.6036,12.5907,12.5993,204100.0
2011-12-15 15:25:00,29.25,29.25,29.21,29.21,178900.0,12.6036,12.6036,12.5864,12.5864,178900.0
2011-12-15 15:30:00,29.21,29.24,29.2,29.24,169600.0,12.5864,12.5993,12.5821,12.5993,169600.0
2011-12-15 15:35:00,29.24,29.24,29.19,29.19,203100.0,12.5993,12.5993,12.5778,12.5778,203100.0
2011-12-15 15:40:00,29.19,29.21,29.17,29.2,280600.0,12.5778,12.5864,12.5692,12.5821,280600.0
2011-12-15 15:45:00,29.19,29.2,29.13,29.14,329200.0,12.5778,12.5821,12.5519,12.5562,329200.0
2011-12-15 15:50:00,29.14,29.14,29.07,29.08,303300.0,12.5562,12.5562,12.5261,12.5304,303300.0
2011-12-15 15:55:00,29.08,29.13,29.08,29.12,680700.0,12.5304,12.5519,12.5304,12.5476,680700.0
2011-12-16 09:30:00,29.3,29.45,29.28,29.44,2350200.0,12.6252,12.6898,12.6166,12.6855,2350200.0
2011-12-16 09:35:00,29.43,29.47,29.36,29.36,253300.0,12.6812,12.6984,12.651,12.651,253300.0
2011-12-16 09:40:00,29.36,29.39,29.34,29.39,227100.0,12.651,12.6639,12.6424,12.6639,227100.0
2011-12-16 09:45:00,29.39,29.4,29.34,29.34,258200.0,12.6639,12.6683,12.6424,12.6424,258200.0
2011-12-16 09:50:00,29.34,29.36,29.3,29.35,155400.0,12.6424,12.651,12.6252,12.6467,155400.0
2011-12-16 09:55:00,29.35,29.36,29.32,29.33,194900.0,12.6467,12.651,12.6338,12.6381,194900.0
2011-12-16 10:00:00,29.33,29.34,29.3,29.31,150100.0,12.6381,12.6424,12.6252,12.6295,150100.0
2011-12-16 10:05:00,29.31,29.39,29.31,29.36,149900.0,12.6295,12.6639,12.6295,12.651,149900.0
2011-12-16 10:10:00,29.37,29.37,29.34,29.35,90300.0,12.6553,12.6553,12.6424,12.6467,90300.0
2011-12-16 10:15:00,29.36,29.36,29.33,29.36,278700.0,12.651,12.651,12.6381,12.651,278700.0
2011-12-16 10:20:00,29.35,29.36,29.27,29.27,135300.0,12.6467,12.651,12.6122,12.6122,135300.0
2011-12-16 10:25:00,29.28,29.28,29.19,29.21,91000.0,12.6166,12.6166,12.5778,12.5864,91000.0
2011-12-16 10:30:00,29.22,29.26,29.21,29.26,228000.0,12.5907,12.6079,12.5864,12.6079,228000.0
2011-12-16 10:35:00,29.26,29.27,29.21,29.22,181700.0,12.6079,12.6122,12.5864,12.5907,181700.0
2011-12-16 10:40:00,29.22,29.24,29.2,29.22,192700.0,12.5907,12.5993,12.5821,12.5907,192700.0
2011-12-16 10:45:00,29.22,29.25,29.21,29.23,163500.0,12.5907,12.6036,12.5864,12.595,163500.0
2011-12-16 10:50:00,29.23,29.23,29.1,29.1,194300.0,12.595,12.595,12.539,12.539,194300.0
2011-12-16 10:55:00,29.1,29.11,29.04,29.1,180000.0,12.539,12.5433,12.5131,12.539,180000.0
2011-12-16 11:00:00,29.1,29.14,29.1,29.14,126200.0,12.539,12.5562,12.539,12.5562,126200.0
2011-12-16 11:05:00,29.14,29.16,29.13,29.16,129900.0,12.5562,12.5648,12.5519,12.5648,129900.0
2011-12-16 11:10:00,29.15,29.16,29.15,29.16,27500.0,12.5605,12.5648,12.5605,12.5648,27500.0
2011-12-16 11:15:00,29.15,29.17,29.13,29.14,121100.0,12.5605,12.5692,12.5519,12.5562,121100.0
2011-12-16 11:20:00,29.13,29.18,29.13,29.18,82100.0,12.5519,12.5735,12.5519,12.5735,82100.0
2011-12-16 11:25:00,29.18,29.2,29.16,29.17,62000.0,12.5735,12.5821,12.5648,12.5692,62000.0
2011-12-16 11:30:00,29.17,29.17,29.1,29.11,130000.0,12.5692,12.5692,12.539,12.5433,130000.0
2011-12-16 11:35:00,29.11,29.12,29.11,29.11,16300.0,12.5433,12.5476,12.5433,12.5433,16300.0
2011-12-16 11:40:00,29.12,29.17,29.12,29.15,107800.0,12.5476,12.5692,12.5476,12.5605,107800.0
2011-12-16 11:45:00,29.15,29.17,29.13,29.14,139600.0,12.5605,12.5692,12.5519,12.5562,139600.0
2011-12-16 11:50:00,29.13,29.15,29.13,29.14,60200.0,12.5519,12.5605,12.5519,12.5562,60200.0
2011-12-16 11:55:00,29.14,29.14,29.07,29.1,176500.0,12.5562,12.5562,12.5261,12.539,176500.0
2011-12-16 12:00:00,29.1,29.11,29.08,29.09,95300.0,12.539,12.5433,12.5304,12.5347,95300.0
2011-12-16 12:05:00,29.1,29.12,29.06,29.08,118100.0,12.539,12.5476,12.5218,12.5304,118100.0
2011-12-16 12:10:00,29.08,29.09,29.08,29.09,26200.0,12.5304,12.5347,12.5304,12.5347,26200.0
2011-12-16 12:15:00,29.09,29.09,29.07,29.08,42300.0,12.5347,12.5347,12.5261,12.5304,42300.0
2011-12-16 12:20:00,29.08,29.08,29.03,29.04,47600.0,12.5304,12.5304,12.5088,12.5131,47600.0
2011-12-16 12:25:00,29.04,29.06,29.02,29.04,89000.0,12.5131,12.5218,12.5045,12.5131,89000.0
2011-12-16 12:30:00,29.04,29.04,29.0,29.01,85800.0,12.5131,12.5131,12.4959,12.5002,85800.0
2011-12-16 12:35:00,29.01,29.01,29.0,29.01,66600.0,12.5002,12.5002,12.4959,12.5002,66600.0
2011-12-16 12:40:00,29.01,29.01,28.99,29.0,100900.0,12.5002,12.5002,12.4916,12.4959,100900.0
2011-12-16 12:45:00,29.0,29.05,28.98,29.05,131800.0,12.4959,12.5174,12.4873,12.5174,131800.0
2011-12-16 12:50:00,29.05,29.05,29.03,29.04,40000.0,12.5174,12.5174,12.5088,12.5131,40000.0
2011-12-16 12:55:00,29.04,29.07,29.03,29.05,154500.0,12.5131,12.5261,12.5088,12.5174,154500.0
2011-12-16 13:00:00,29.05,29.07,29.04,29.05,88400.0,12.5174,12.5261,12.5131,12.5174,88400.0
2011-12-16 13:05:00,29.06,29.07,29.05,29.07,54800.0,12.5218,12.5261,12.5174,12.5261,54800.0
2011-12-16 13:10:00,29.07,29.08,29.06,29.08,28800.0,12.5261,12.5304,12.5218,12.5304,28800.0
2011-12-16 13:15:00,29.08,29.08,29.06,29.07,62200.0,12.5304,12.5304,12.5218,12.5261,62200.0
2011-12-16 13:20:00,29.07,29.1,29.07,29.1,68900.0,12.5261,12.539,12.5261,12.539,68900.0
2011-12-16 13:25:00,29.1,29.1,29.09,29.09,46700.0,12.539,12.539,12.5347,12.5347,46700.0
2011-12-16 13:30:00,29.1,29.1,29.09,29.1,39700.0,12.539,12.539,12.5347,12.539,39700.0
2011-12-16 13:35:00,29.1,29.1,29.09,29.1,74500.0,12.539,12.539,12.5347,12.539,74500.0
2011-12-16 13:40:00,29.1,29.1,29.08,29.09,131300.0,12.539,12.539,12.5304,12.5347,131300.0
2011-12-16 13:45:00,29.09,29.11,29.08,29.11,94700.0,12.5347,12.5433,12.5304,12.5433,94700.0
2011-12-16 13:50:00,29.11,29.11,29.09,29.1,103100.0,12.5433,12.5433,12.5347,12.539,103100.0
2011-12-16 13:55:00,29.1,29.1,29.03,29.03,144800.0,12.539,12.539,12.5088,12.5088,144800.0
2011-12-16 14:00:00,29.03,29.04,29.01,29.02,77600.0,12.5088,12.5131,12.5002,12.5045,77600.0
2011-12-16 14:05:00,29.02,29.03,29.01,29.02,44100.0,12.5045,12.5088,12.5002,12.5045,44100.0
2011-12-16 14:10:00,29.03,29.07,29.02,29.07,118200.0,12.5088,12.5261,12.5045,12.5261,118200.0
2011-12-16 14:15:00,29.07,29.07,29.04,29.05,76900.0,12.5261,12.5261,12.5131,12.5174,76900.0
2011-12-16 14:20:00,29.06,29.06,29.02,29.05,98100.0,12.5218,12.5218,12.5045,12.5174,98100.0
2011-12-16 14:25:00,29.05,29.06,29.05,29.06,28600.0,12.5174,12.5218,12.5174,12.5218,28600.0
2011-12-16 14:30:00,29.06,29.08,29.05,29.08,72100.0,12.5218,12.5304,12.5174,12.5304,72100.0
2011-12-16 14:35:00,29.07,29.1,29.06,29.1,124700.0,12.5261,12.539,12.5218,12.539,124700.0
2011-12-16 14:40:00,29.11,29.11,29.09,29.1,54000.0,12.5433,12.5433,12.5347,12.539,54000.0
2011-12-16 14:45:00,29.09,29.14,29.09,29.14,103200.0,12.5347,12.5562,12.5347,12.5562,103200.0
2011-12-16 14:50:00,29.14,29.15,29.13,29.15,53200.0,12.5562,12.5605,12.5519,12.5605,53200.0
2011-12-16 14:55:00,29.14,29.16,29.14,29.15,66800.0,12.5562,12.5648,12.5562,12.5605,66800.0
2011-12-16 15:00:00,29.15,29.17,29.13,29.14,142600.0,12.5605,12.5692,12.5519,12.5562,142600.0
2011-12-16 15:05:00,29.13,29.17,29.13,29.15,109500.0,12.5519,12.5692,12.5519,12.5605,109500.0
2011-12-16 15:10:00,29.15,29.2,29.15,29.2,173300.0,12.5605,12.5821,12.5605,12.5821,173300.0
2011-12-16 15:15:00,29.2,29.22,29.18,29.18,152300.0,12.5821,12.5907,12.5735,12.5735,152300.0
2011-12-16 15:20:00,29.18,29.2,29.15,29.16,157500.0,12.5735,12.5821,12.5605,12.5648,157500.0
2011-12-16 15:25:00,29.16,29.19,29.15,29.17,122100.0,12.5648,12.5778,12.5605,12.5692,122100.0
2011-12-16 15:30:00,29.16,29.2,29.15,29.19,127200.0,12.5648,12.5821,12.5605,12.5778,127200.0
2011-12-16 15:35:00,29.19,29.21,29.16,29.16,237400.0,12.5778,12.5864,12.5648,12.5648,237400.0
2011-12-16 15:40:00,29.16,29.19,29.15,29.17,203400.0,12.5648,12.5778,12.5605,12.5692,203400.0
2011-12-16 15:45:00,29.16,29.17,29.13,29.13,288400.0,12.5648,12.5692,12.5519,12.5519,288400.0
2011-12-16 15:50:00,29.13,29.15,29.13,29.15,491200.0,12.5519,12.5605,12.5519,12.5605,491200.0
2011-12-16 15:55:00,29.14,29.16,29.13,29.14,1079900.0,12.5562,12.5648,12.5519,12.5562,1079900.0
2011-12-19 09:30:00,29.36,29.4,29.31,29.39,254600.0,12.651,12.6683,12.6295,12.6639,254600.0
2011-12-19 09:35:00,29.38,29.5,29.38,29.5,320400.0,12.6596,12.7113,12.6596,12.7113,320400.0
2011-12-19 09:40:00,29.5,29.63,29.5,29.59,254300.0,12.7113,12.7674,12.7113,12.7501,254300.0
2011-12-19 09:45:00,29.59,29.6,29.49,29.6,159100.0,12.7501,12.7544,12.707,12.7544,159100.0
2011-12-19 09:50:00,29.6,29.61,29.49,29.51,112500.0,12.7544,12.7587,12.707,12.7157,112500.0
2011-12-19 09:55:00,29.52,29.55,29.51,29.54,89800.0,12.72,12.7329,12.7157,12.7286,89800.0
2011-12-19 10:00:00,29.55,29.56,29.5,29.55,167600.0,12.7329,12.7372,12.7113,12.7329,167600.0
2011-12-19 10:05:00,29.55,29.56,29.46,29.46,189500.0,12.7329,12.7372,12.6941,12.6941,189500.0
2011-12-19 10:10:00,29.46,29.49,29.43,29.43,110300.0,12.6941,12.707,12.6812,12.6812,110300.0
2011-12-19 10:15:00,29.44,29.44,29.4,29.42,148600.0,12.6855,12.6855,12.6683,12.6769,148600.0
2011-12-19 10:20:00,29.43,29.45,29.43,29.43,68400.0,12.6812,12.6898,12.6812,12.6812,68400.0
2011-12-19 10:25:00,29.43,29.44,29.39,29.39,111200.0,12.6812,12.6855,12.6639,12.6639,111200.0
2011-12-19 10:30:00,29.39,29.45,29.38,29.45,169600.0,12.6639,12.6898,12.6596,12.6898,169600.0
2011-12-19 10:35:00,29.45,29.49,29.44,29.45,90300.0,12.6898,12.707,12.6855,12.6898,90300.0
2011-12-19 10:40:00,29.45,29.45,29.42,29.44,116500.0,12.6898,12.6898,12.6769,12.6855,116500.0
2011-12-19 10:45:00,29.45,29.45,29.37,29.4,124900.0,12.6898,12.6898,12.6553,12.6683,124900.0
2011-12-19 10:50:00,29.39,29.4,29.37,29.38,116000.0,12.6639,12.6683,12.6553,12.6596,116000.0
2011-12-19 10:55:00,29.37,29.38,29.31,29.34,178800.0,12.6553,12.6596,12.6295,12.6424,178800.0
2011-12-19 11:00:00,29.33,29.35,29.32,29.32,112700.0,12.6381,12.6467,12.6338,12.6338,112700.0
2011-12-19 11:05:00,29.32,29.35,29.3,29.35,186700.0,12.6338,12.6467,12.6252,12.6467,186700.0
2011-12-19 11:10:00,29.35,29.38,29.34,29.37,64100.0,12.6467,12.6596,12.6424,12.6553,64100.0
2011-12-19 11:15:00,29.37,29.42,29.37,29.4,102400.0,12.6553,12.6769,12.6553,12.6683,102400.0
2011-12-19 11:20:00,29.4,29.42,29.36,29.38,93500.0,12.6683,12.6769,12.651,12.6596,93500.0
2011-12-19 11:25:00,29.38,29.42,29.38,29.42,71200.0,12.6596,12.6769,12.6596,12.6769,71200.0
2011-12-19 11:30:00,29.41,29.43,29.37,29.39,84300.0,12.6726,12.6812,12.6553,12.6639,84300.0
2011-12-19 11:35:00,29.39,29.44,29.38,29.44,135000.0,12.6639,12.6855,12.6596,12.6855,135000.0
2011-12-19 11:40:00,29.44,29.45,29.38,29.39,151700.0,12.6855,12.6898,12.6596,12.6639,151700.0
2011-12-19 11:45:00,29.39,29.4,29.35,29.35,113100.0,12.6639,12.6683,12.6467,12.6467,113100.0
2011-12-19 11:50:00,29.35,29.39,29.35,29.39,105500.0,12.6467,12.6639,12.6467,12.6639,105500.0
2011-12-19 11:55:00,29.39,29.41,29.38,29.39,230500.0,12.6639,12.6726,12.6596,12.6639,230500.0
2011-12-19 12:00:00,29.38,29.39,29.36,29.37,117100.0,12.6596,12.6639,12.651,12.6553,117100.0
2011-12-19 12:05:00,29.38,29.38,29.35,29.36,71200.0,12.6596,12.6596,12.6467,12.651,71200.0
2011-12-19 12:10:00,29.35,29.36,29.35,29.35,78700.0,12.6467,12.651,12.6467,12.6467,78700.0
2011-12-19 12:15:00,29.35,29.35,29.34,29.35,41500.0,12.6467,12.6467,12.6424,12.6467,41500.0
2011-12-19 12:20:00,29.34,29.36,29.34,29.35,86300.0,12.6424,12.651,12.6424,12.6467,86300.0
2011-12-19 12:25:00,29.35,29.36,29.34,29.36,37300.0,12.6467,12.651,12.6424,12.651,37300.0
2011-12-19 12:30:00,29.35,29.36,29.33,29.34,120900.0,12.6467,12.651,12.6381,12.6424,120900.0
2011-12-19 12:35:00,29.34,29.34,29.32,29.34,62800.0,12.6424,12.6424,12.6338,12.6424,62800.0
2011-12-19 12:40:00,29.34,29.35,29.33,29.34,49200.0,12.6424,12.6467,12.6381,12.6424,49200.0
2011-12-19 12:45:00,29.34,29.35,29.33,29.34,37300.0,12.6424,12.6467,12.6381,12.6424,37300.0
2011-12-19 12:50:00,29.34,29.35,29.32,29.34,95500.0,12.6424,12.6467,12.6338,12.6424,95500.0
2011-12-19 12:55:00,29.34,29.34,29.33,29.33,57000.0,12.6424,12.6424,12.6381,12.6381,57000.0
2011-12-19 13:00:00,29.34,29.35,29.33,29.34,53900.0,12.6424,12.6467,12.6381,12.6424,53900.0
2011-12-19 13:05:00,29.34,29.37,29.34,29.37,45700.0,12.6424,12.6553,12.6424,12.6553,45700.0
2011-12-19 13:10:00,29.37,29.44,29.36,29.44,148200.0,12.6553,12.6855,12.651,12.6855,148200.0
2011-12-19 13:15:00,29.44,29.44,29.39,29.41,122900.0,12.6855,12.6855,12.6639,12.6726,122900.0
2011-12-19 13:20:00,29.41,29.42,29.4,29.4,38600.0,12.6726,12.6769,12.6683,12.6683,38600.0
2011-12-19 13:25:00,29.41,29.41,29.4,29.4,28800.0,12.6726,12.6726,12.6683,12.6683,28800.0
2011-12-19 13:30:00,29.41,29.45,29.4,29.43,192700.0,12.6726,12.6898,12.6683,12.6812,192700.0
2011-12-19 13:35:00,29.42,29.43,29.39,29.41,103100.0,12.6769,12.6812,12.6639,12.6726,103100.0
2011-12-19 13:40:00,29.41,29.42,29.4,29.41,53800.0,12.6726,12.6769,12.6683,12.6726,53800.0
2011-12-19 13:45:00,29.41,29.43,29.41,29.43,44000.0,12.6726,12.6812,12.6726,12.6812,44000.0
2011-12-19 13:50:00,29.43,29.49,29.43,29.47,140700.0,12.6812,12.707,12.6812,12.6984,140700.0
2011-12-19 13:55:00,29.47,29.48,29.45,29.47,43900.0,12.6984,12.7027,12.6898,12.6984,43900.0
2011-12-19 14:00:00,29.47,29.49,29.45,29.46,81800.0,12.6984,12.707,12.6898,12.6941,81800.0
2011-12-19 14:05:00,29.46,29.47,29.43,29.43,39800.0,12.6941,12.6984,12.6812,12.6812,39800.0
2011-12-19 14:10:00,29.43,29.44,29.43,29.43,59900.0,12.6812,12.6855,12.6812,12.6812,59900.0
2011-12-19 14:15:00,29.43,29.44,29.41,29.41,58100.0,12.6812,12.6855,12.6726,12.6726,58100.0
2011-12-19 14:20:00,29.42,29.42,29.39,29.39,79300.0,12.6769,12.6769,12.6639,12.6639,79300.0
2011-12-19 14:25:00,29.39,29.41,29.39,29.4,50400.0,12.6639,12.6726,12.6639,12.6683,50400.0
2011-12-19 14:30:00,29.41,29.41,29.39,29.39,53100.0,12.6726,12.6726,12.6639,12.6639,53100.0
2011-12-19 14:35:00,29.4,29.4,29.37,29.39,76000.0,12.6683,12.6683,12.6553,12.6639,76000.0
2011-12-19 14:40:00,29.39,29.45,29.39,29.43,132500.0,12.6639,12.6898,12.6639,12.6812,132500.0
2011-12-19 14:45:00,29.43,29.44,29.4,29.41,40800.0,12.6812,12.6855,12.6683,12.6726,40800.0
2011-12-19 14:50:00,29.4,29.42,29.39,29.41,63600.0,12.6683,12.6769,12.6639,12.6726,63600.0
2011-12-19 14:55:00,29.42,29.46,29.4,29.44,107700.0,12.6769,12.6941,12.6683,12.6855,107700.0
2011-12-19 15:00:00,29.44,29.45,29.36,29.36,175000.0,12.6855,12.6898,12.651,12.651,175000.0
2011-12-19 15:05:00,29.36,29.4,29.35,29.35,137500.0,12.651,12.6683,12.6467,12.6467,137500.0
2011-12-19 15:10:00,29.36,29.37,29.34,29.34,193100.0,12.651,12.6553,12.6424,12.6424,193100.0
2011-12-19 15:15:00,29.35,29.35,29.34,29.35,56700.0,12.6467,12.6467,12.6424,12.6467,56700.0
2011-12-19 15:20:00,29.34,29.35,29.34,29.35,60200.0,12.6424,12.6467,12.6424,12.6467,60200.0
2011-12-19 15:25:00,29.35,29.35,29.3,29.3,224800.0,12.6467,12.6467,12.6252,12.6252,224800.0
2011-12-19 15:30:00,29.3,29.33,29.29,29.33,145300.0,12.6252,12.6381,12.6209,12.6381,145300.0
2011-12-19 15:35:00,29.32,29.34,29.31,29.33,154500.0,12.6338,12.6424,12.6295,12.6381,154500.0
2011-12-19 15:40:00,29.33,29.37,29.3,29.33,311300.0,12.6381,12.6553,12.6252,12.6381,311300.0
2011-12-19 15:45:00,29.34,29.36,29.32,29.32,215700.0,12.6424,12.651,12.6338,12.6338,215700.0
2011-12-19 15:50:00,29.32,29.33,29.29,29.32,354200.0,12.6338,12.6381,12.6209,12.6338,354200.0
2011-12-19 15:55:00,29.32,29.37,29.31,29.35,548000.0,12.6338,12.6553,12.6295,12.6467,548000.0
2011-12-20 09:30:00,29.68,29.7,29.59,29.62,268600.0,12.7889,12.7975,12.7501,12.7631,268600.0
2011-12-20 09:35:00,29.63,29.63,29.53,29.57,264100.0,12.7674,12.7674,12.7243,12.7415,264100.0
2011-12-20 09:40:00,29.58,29.64,29.57,29.63,217900.0,12.7458,12.7717,12.7415,12.7674,217900.0
2011-12-20 09:45:00,29.64,29.68,29.56,29.56,242200.0,12.7717,12.7889,12.7372,12.7372,242200.0
2011-12-20 09:50:00,29.56,29.65,29.56,29.64,150000.0,12.7372,12.776,12.7372,12.7717,150000.0
2011-12-20 09:55:00,29.65,29.65,29.61,29.65,118500.0,12.776,12.776,12.7587,12.776,118500.0
2011-12-20 10:00:00,29.65,29.66,29.62,29.64,124800.0,12.776,12.7803,12.7631,12.7717,124800.0
2011-12-20 10:05:00,29.64,29.67,29.63,29.66,130200.0,12.7717,12.7846,12.7674,12.7803,130200.0
2011-12-20 10:10:00,29.66,29.67,29.59,29.59,127700.0,12.7803,12.7846,12.7501,12.7501,127700.0
2011-12-20 10:15:00,29.59,29.62,29.58,29.59,113800.0,12.7501,12.7631,12.7458,12.7501,113800.0
2011-12-20 10:20:00,29.59,29.6,29.57,29.57,127500.0,12.7501,12.7544,12.7415,12.7415,127500.0
2011-12-20 10:25:00,29.58,29.61,29.57,29.6,159500.0,12.7458,12.7587,12.7415,12.7544,159500.0
2011-12-20 10:30:00,29.61,29.62,29.56,29.58,129400.0,12.7587,12.7631,12.7372,12.7458,129400.0
2011-12-20 10:35:00,29.58,29.6,29.55,29.57,102400.0,12.7458,12.7544,12.7329,12.7415,102400.0
2011-12-20 10:40:00,29.57,29.59,29.55,29.56,109500.0,12.7415,12.7501,12.7329,12.7372,109500.0
2011-12-20 10:45:00,29.56,29.63,29.56,29.62,266500.0,12.7372,12.7674,12.7372,12.7631,266500.0
2011-12-20 10:50:00,29.62,29.65,29.61,29.63,123900.0,12.7631,12.776,12.7587,12.7674,123900.0
2011-12-20 10:55:00,29.64,29.67,29.63,29.65,231700.0,12.7717,12.7846,12.7674,12.776,231700.0
2011-12-20 11:00:00,29.66,29.7,29.64,29.7,175300.0,12.7803,12.7975,12.7717,12.7975,175300.0
2011-12-20 11:05:00,29.7,29.72,29.68,29.7,268200.0,12.7975,12.8061,12.7889,12.7975,268200.0
2011-12-20 11:10:00,29.69,29.73,29.69,29.7,114100.0,12.7932,12.8105,12.7932,12.7975,114100.0
2011-12-20 11:15:00,29.71,29.75,29.71,29.74,155200.0,12.8018,12.8191,12.8018,12.8148,155200.0
2011-12-20 11:20:00,29.74,29.76,29.73,29.75,114600.0,12.8148,12.8234,12.8105,12.8191,114600.0
2011-12-20 11:25:00,29.76,29.79,29.74,29.78,196200.0,12.8234,12.8363,12.8148,12.832,196200.0
2011-12-20 11:30:00,29.78,29.85,29.78,29.85,194700.0,12.832,12.8622,12.832,12.8622,194700.0
2011-12-20 11:35:00,29.85,29.89,29.84,29.85,217600.0,12.8622,12.8794,12.8579,12.8622,217600.0
2011-12-20 11:40:00,29.85,29.86,29.78,29.8,176400.0,12.8622,12.8665,12.832,12.8406,176400.0
2011-12-20 11:45:00,29.79,29.81,29.78,29.8,106100.0,12.8363,12.8449,12.832,12.8406,106100.0
2011-12-20 11:50:00,29.8,29.81,29.75,29.75,92800.0,12.8406,12.8449,12.8191,12.8191,92800.0
2011-12-20 11:55:00,29.76,29.76,29.67,29.68,103300.0,12.8234,12.8234,12.7846,12.7889,103300.0
2011-12-20 12:00:00,29.68,29.69,29.64,29.66,69300.0,12.7889,12.7932,12.7717,12.7803,69300.0
2011-12-20 12:05:00,29.65,29.66,29.65,29.65,26900.0,12.776,12.7803,12.776,12.776,26900.0
2011-12-20 12:10:00,29.65,29.66,29.63,29.65,55600.0,12.776,12.7803,12.7674,12.776,55600.0
2011-12-20 12:15:00,29.66,29.7,29.65,29.69,78900.0,12.7803,12.7975,12.776,12.7932,78900.0
2011-12-20 12:20:00,29.7,29.76,29.69,29.74,116100.0,12.7975,12.8234,12.7932,12.8148,116100.0
2011-12-20 12:25:00,29.74,29.78,29.71,29.77,135900.0,12.8148,12.832,12.8018,12.8277,135900.0
2011-12-20 12:30:00,29.77,29.77,29.71,29.73,148500.0,12.8277,12.8277,12.8018,12.8105,148500.0
2011-12-20 12:35:00,29.74,29.77,29.73,29.77,39500.0,12.8148,12.8277,12.8105,12.8277,39500.0
2011-12-20 12:40:00,29.76,29.78,29.75,29.76,67700.0,12.8234,12.832,12.8191,12.8234,67700.0
2011-12-20 12:45:00,29.76,29.77,29.75,29.76,70000.0,12.8234,12.8277,12.8191,12.8234,70000.0
2011-12-20 12:50:00,29.76,29.78,29.75,29.75,80300.0,12.8234,12.832,12.8191,12.8191,80300.0
2011-12-20 12:55:00,29.76,29.79,29.75,29.77,64700.0,12.8234,12.8363,12.8191,12.8277,64700.0
2011-12-20 13:00:00,29.79,29.85,29.78,29.8,107500.0,12.8363,12.8622,12.832,12.8406,107500.0
2011-12-20 13:05:00,29.8,29.85,29.79,29.84,118200.0,12.8406,12.8622,12.8363,12.8579,118200.0
2011-12-20 13:10:00,29.84,29.84,29.78,29.79,92300.0,12.8579,12.8579,12.832,12.8363,92300.0
2011-12-20 13:15:00,29.8,29.81,29.78,29.79,69900.0,12.8406,12.8449,12.832,12.8363,69900.0
2011-12-20 13:20:00,29.78,29.8,29.76,29.77,50300.0,12.832,12.8406,12.8234,12.8277,50300.0
2011-12-20 13:25:00,29.77,29.78,29.71,29.71,80600.0,12.8277,12.832,12.8018,12.8018,80600.0
2011-12-20 13:30:00,29.72,29.73,29.71,29.73,112600.0,12.8061,12.8105,12.8018,12.8105,112600.0
2011-12-20 13:35:00,29.73,29.74,29.71,29.73,48500.0,12.8105,12.8148,12.8018,12.8105,48500.0
2011-12-20 13:40:00,29.72,29.75,29.72,29.73,44400.0,12.8061,12.8191,12.8061,12.8105,44400.0
2011-12-20 13:45:00,29.74,29.76,29.73,29.76,54800.0,12.8148,12.8234,12.8105,12.8234,54800.0
2011-12-20 13:50:00,29.76,29.77,29.74,29.75,96300.0,12.8234,12.8277,12.8148,12.8191,96300.0
2011-12-20 13:55:00,29.75,29.76,29.74,29.75,90500.0,12.8191,12.8234,12.8148,12.8191,90500.0
2011-12-20 14:00:00,29.75,29.78,29.74,29.75,115100.0,12.8191,12.832,12.8148,12.8191,115100.0
2011-12-20 14:05:00,29.75,29.76,29.74,29.74,85400.0,12.8191,12.8234,12.8148,12.8148,85400.0
2011-12-20 14:10:00,29.75,29.75,29.73,29.75,91700.0,12.8191,12.8191,12.8105,12.8191,91700.0
2011-12-20 14:15:00,29.75,29.77,29.74,29.77,94000.0,12.8191,12.8277,12.8148,12.8277,94000.0
2011-12-20 14:20:00,29.77,29.78,29.75,29.77,56400.0,12.8277,12.832,12.8191,12.8277,56400.0
2011-12-20 14:25:00,29.76,29.77,29.74,29.76,79800.0,12.8234,12.8277,12.8148,12.8234,79800.0
2011-12-20 14:30:00,29.76,29.8,29.76,29.8,81100.0,12.8234,12.8406,12.8234,12.8406,81100.0
2011-12-20 14:35:00,29.8,29.84,29.79,29.84,97800.0,12.8406,12.8579,12.8363,12.8579,97800.0
2011-12-20 14:40:00,29.84,29.9,29.83,29.9,273000.0,12.8579,12.8837,12.8535,12.8837,273000.0
2011-12-20 14:45:00,29.89,29.9,29.82,29.84,130900.0,12.8794,12.8837,12.8492,12.8579,130900.0
2011-12-20 14:50:00,29.85,29.88,29.82,29.88,162600.0,12.8622,12.8751,12.8492,12.8751,162600.0
2011-12-20 14:55:00,29.88,29.91,29.87,29.91,185700.0,12.8751,12.888,12.8708,12.888,185700.0
2011-12-20 15:00:00,29.9,29.91,29.9,29.91,70300.0,12.8837,12.888,12.8837,12.888,70300.0
2011-12-20 15:05:00,29.91,29.91,29.86,29.87,195200.0,12.888,12.888,12.8665,12.8708,195200.0
2011-12-20 15:10:00,29.87,29.87,29.84,29.84,149000.0,12.8708,12.8708,12.8579,12.8579,149000.0
2011-12-20 15:15:00,29.84,29.9,29.84,29.86,194400.0,12.8579,12.8837,12.8579,12.8665,194400.0
2011-12-20 15:20:00,29.86,29.88,29.86,29.87,109400.0,12.8665,12.8751,12.8665,12.8708,109400.0
2011-12-20 15:25:00,29.87,29.92,29.87,29.92,152500.0,12.8708,12.8923,12.8708,12.8923,152500.0
2011-12-20 15:30:00,29.92,29.92,29.9,29.91,259000.0,12.8923,12.8923,12.8837,12.888,259000.0
2011-12-20 15:35:00,29.9,29.94,29.89,29.93,268600.0,12.8837,12.9009,12.8794,12.8966,268600.0
2011-12-20 15:40:00,29.94,29.98,29.92,29.93,290300.0,12.9009,12.9182,12.8923,12.8966,290300.0
2011-12-20 15:45:00,29.94,29.97,29.9,29.9,468800.0,12.9009,12.9139,12.8837,12.8837,468800.0
2011-12-20 15:50:00,29.9,29.91,29.86,29.88,462600.0,12.8837,12.888,12.8665,12.8751,462600.0
2011-12-20 15:55:00,29.88,29.88,29.84,29.87,1076600.0,12.8751,12.8751,12.8579,12.8708,1076600.0
2011-12-21 09:30:00,29.98,30.01,29.93,30.0,490500.0,12.9182,12.9311,12.8966,12.9268,490500.0
2011-12-21 09:35:00,30.0,30.07,29.91,29.94,212400.0,12.9268,12.957,12.888,12.9009,212400.0
2011-12-21 09:40:00,29.94,29.99,29.9,29.94,207900.0,12.9009,12.9225,12.8837,12.9009,207900.0
2011-12-21 09:45:00,29.94,29.95,29.91,29.92,129000.0,12.9009,12.9052,12.888,12.8923,129000.0
2011-12-21 09:50:00,29.91,29.92,29.9,29.9,145900.0,12.888,12.8923,12.8837,12.8837,145900.0
2011-12-21 09:55:00,29.91,29.91,29.86,29.9,143100.0,12.888,12.888,12.8665,12.8837,143100.0
2011-12-21 10:00:00,29.9,30.0,29.9,29.99,155200.0,12.8837,12.9268,12.8837,12.9225,155200.0
2011-12-21 10:05:00,29.99,30.02,29.98,30.01,130800.0,12.9225,12.9354,12.9182,12.9311,130800.0
2011-12-21 10:10:00,30.02,30.05,29.99,30.02,264800.0,12.9354,12.9483,12.9225,12.9354,264800.0
2011-12-21 10:15:00,30.02,30.05,30.0,30.05,133400.0,12.9354,12.9483,12.9268,12.9483,133400.0
2011-12-21 10:20:00,30.05,30.1,30.04,30.09,233200.0,12.9483,12.9699,12.944,12.9656,233200.0
2011-12-21 10:25:00,30.09,30.13,30.08,30.11,142600.0,12.9656,12.9828,12.9613,12.9742,142600.0
2011-12-21 10:30:00,30.11,30.22,30.1,30.2,230900.0,12.9742,13.0216,12.9699,13.013,230900.0
2011-12-21 10:35:00,30.21,30.25,30.18,30.24,168800.0,13.0173,13.0345,13.0044,13.0302,168800.0
2011-12-21 10:40:00,30.24,30.24,30.13,30.13,114400.0,13.0302,13.0302,12.9828,12.9828,114400.0
2011-12-21 10:45:00,30.14,30.18,30.12,30.18,89300.0,12.9871,13.0044,12.9785,13.0044,89300.0
2011-12-21 10:50:00,30.17,30.18,30.15,30.18,111100.0,13.0,13.0044,12.9914,13.0044,111100.0
2011-12-21 10:55:00,30.18,30.22,30.17,30.2,178200.0,13.0044,13.0216,13.0,13.013,178200.0
2011-12-21 11:00:00,30.19,30.2,30.14,30.14,168200.0,13.0087,13.013,12.9871,12.9871,168200.0
2011-12-21 11:05:00,30.14,30.19,30.14,30.19,219300.0,12.9871,13.0087,12.9871,13.0087,219300.0
2011-12-21 11:10:00,30.19,30.21,30.18,30.2,111800.0,13.0087,13.0173,13.0044,13.013,111800.0
2011-12-21 11:15:00,30.2,30.21,30.18,30.18,58900.0,13.013,13.0173,13.0044,13.0044,58900.0
2011-12-21 11:20:00,30.19,30.19,30.13,30.13,181800.0,13.0087,13.0087,12.9828,12.9828,181800.0
2011-12-21 11:25:00,30.13,30.21,30.13,30.19,187100.0,12.9828,13.0173,12.9828,13.0087,187100.0
2011-12-21 11:30:00,30.2,30.2,30.18,30.2,81300.0,13.013,13.013,13.0044,13.013,81300.0
2011-12-21 11:35:00,30.2,30.2,30.19,30.2,68900.0,13.013,13.013,13.0087,13.013,68900.0
2011-12-21 11:40:00,30.19,30.2,30.13,30.14,117700.0,13.0087,13.013,12.9828,12.9871,117700.0
2011-12-21 11:45:00,30.14,30.16,30.14,30.15,88100.0,12.9871,12.9957,12.9871,12.9914,88100.0
2011-12-21 11:50:00,30.15,30.15,30.14,30.14,70900.0,12.9914,12.9914,12.9871,12.9871,70900.0
2011-12-21 11:55:00,30.14,30.16,30.12,30.16,125400.0,12.9871,12.9957,12.9785,12.9957,125400.0
2011-12-21 12:00:00,30.17,30.17,30.14,30.14,94900.0,13.0,13.0,12.9871,12.9871,94900.0
2011-12-21 12:05:00,30.14,30.15,30.12,30.12,66500.0,12.9871,12.9914,12.9785,12.9785,66500.0
2011-12-21 12:10:00,30.13,30.16,30.12,30.16,178400.0,12.9828,12.9957,12.9785,12.9957,178400.0
2011-12-21 12:15:00,30.15,30.16,30.15,30.15,64000.0,12.9914,12.9957,12.9914,12.9914,64000.0
2011-12-21 12:20:00,30.15,30.16,30.13,30.14,79700.0,12.9914,12.9957,12.9828,12.9871,79700.0
2011-12-21 12:25:00,30.14,30.14,30.09,30.1,85100.0,12.9871,12.9871,12.9656,12.9699,85100.0
2011-12-21 12:30:00,30.09,30.16,30.09,30.16,168900.0,12.9656,12.9957,12.9656,12.9957,168900.0
2011-12-21 12:35:00,30.16,30.19,30.15,30.18,101600.0,12.9957,13.0087,12.9914,13.0044,101600.0
2011-12-21 12:40:00,30.19,30.19,30.17,30.17,54000.0,13.0087,13.0087,13.0,13.0,54000.0
2011-12-21 12:45:00,30.18,30.2,30.17,30.2,46800.0,13.0044,13.013,13.0,13.013,46800.0
2011-12-21 12:50:00,30.2,30.2,30.18,30.18,35400.0,13.013,13.013,13.0044,13.0044,35400.0
2011-12-21 12:55:00,30.18,30.21,30.17,30.2,90500.0,13.0044,13.0173,13.0,13.013,90500.0
2011-12-21 13:00:00,30.2,30.22,30.18,30.19,109300.0,13.013,13.0216,13.0044,13.0087,109300.0
2011-12-21 13:05:00,30.18,30.22,30.18,30.22,108400.0,13.0044,13.0216,13.0044,13.0216,108400.0
2011-12-21 13:10:00,30.22,30.22,30.21,30.21,63200.0,13.0216,13.0216,13.0173,13.0173,63200.0
2011-12-21 13:15:00,30.22,30.22,30.2,30.2,184100.0,13.0216,13.0216,13.013,13.013,184100.0
2011-12-21 13:20:00,30.2,30.21,30.18,30.19,99800.0,13.013,13.0173,13.0044,13.0087,99800.0
2011-12-21 13:25:00,30.19,30.19,30.18,30.18,56700.0,13.0087,13.0087,13.0044,13.0044,56700.0
2011-12-21 13:30:00,30.18,30.19,30.18,30.19,64700.0,13.0044,13.0087,13.0044,13.0087,64700.0
2011-12-21 13:35:00,30.18,30.2,30.18,30.2,65700.0,13.0044,13.013,13.0044,13.013,65700.0
2011-12-21 13:40:00,30.2,30.2,30.19,30.2,76300.0,13.013,13.013,13.0087,13.013,76300.0
2011-12-21 13:45:00,30.2,30.22,30.19,30.21,106900.0,13.013,13.0216,13.0087,13.0173,106900.0
2011-12-21 13:50:00,30.21,30.22,30.2,30.22,68300.0,13.0173,13.0216,13.013,13.0216,68300.0
2011-12-21 13:55:00,30.22,30.22,30.21,30.22,42500.0,13.0216,13.0216,13.0173,13.0216,42500.0
2011-12-21 14:00:00,30.22,30.22,30.2,30.21,120500.0,13.0216,13.0216,13.013,13.0173,120500.0
2011-12-21 14:05:00,30.21,30.23,30.21,30.21,386200.0,13.0173,13.0259,13.0173,13.0173,386200.0
2011-12-21 14:10:00,30.21,30.22,30.21,30.22,85000.0,13.0173,13.0216,13.0173,13.0216,85000.0
2011-12-21 14:15:00,30.21,30.25,30.21,30.25,502400.0,13.0173,13.0345,13.0173,13.0345,502400.0
2011-12-21 14:20:00,30.25,30.28,30.24,30.28,149000.0,13.0345,13.0474,13.0302,13.0474,149000.0
2011-12-21 14:25:00,30.28,30.29,30.26,30.27,94700.0,13.0474,13.0518,13.0388,13.0431,94700.0
2011-12-21 14:30:00,30.27,30.27,30.21,30.23,155100.0,13.0431,13.0431,13.0173,13.0259,155100.0
2011-12-21 14:35:00,30.22,30.27,30.22,30.24,142000.0,13.0216,13.0431,13.0216,13.0302,142000.0
2011-12-21 14:40:00,30.24,30.26,30.24,30.24,103600.0,13.0302,13.0388,13.0302,13.0302,103600.0
2011-12-21 14:45:00,30.24,30.27,30.23,30.27,101800.0,13.0302,13.0431,13.0259,13.0431,101800.0
2011-12-21 14:50:00,30.27,30.31,30.26,30.31,102400.0,13.0431,13.0604,13.0388,13.0604,102400.0
2011-12-21 14:55:00,30.31,30.34,30.3,30.31,146000.0,13.0604,13.0733,13.0561,13.0604,146000.0
2011-12-21 15:00:00,30.3,30.31,30.27,30.27,114100.0,13.0561,13.0604,13.0431,13.0431,114100.0
2011-12-21 15:05:00,30.28,30.3,30.27,30.3,105500.0,13.0474,13.0561,13.0431,13.0561,105500.0
2011-12-21 15:10:00,30.3,30.35,30.3,30.34,105600.0,13.0561,13.0776,13.0561,13.0733,105600.0
2011-12-21 15:15:00,30.35,30.37,30.34,30.36,226600.0,13.0776,13.0862,13.0733,13.0819,226600.0
2011-12-21 15:20:00,30.35,30.36,30.32,30.32,123900.0,13.0776,13.0819,13.0647,13.0647,123900.0
2011-12-21 15:25:00,30.33,30.36,30.32,30.35,202200.0,13.069,13.0819,13.0647,13.0776,202200.0
2011-12-21 15:30:00,30.36,30.39,30.35,30.38,192400.0,13.0819,13.0948,13.0776,13.0905,192400.0
2011-12-21 15:35:00,30.39,30.4,30.36,30.36,223600.0,13.0948,13.0992,13.0819,13.0819,223600.0
2011-12-21 15:40:00,30.37,30.38,30.34,30.35,244000.0,13.0862,13.0905,13.0733,13.0776,244000.0
2011-12-21 15:45:00,30.35,30.36,30.33,30.35,305000.0,13.0776,13.0819,13.069,13.0776,305000.0
2011-12-21 15:50:00,30.35,30.36,30.3,30.33,342400.0,13.0776,13.0819,13.0561,13.069,342400.0
2011-12-21 15:55:00,30.33,30.33,30.29,30.32,799500.0,13.069,13.069,13.0518,13.0647,799500.0
2011-12-22 09:30:00,30.03,30.08,29.9,29.92,520600.0,13.1176,13.1395,13.0608,13.0696,520600.0
2011-12-22 09:35:00,29.92,29.95,29.86,29.92,242400.0,13.0696,13.0827,13.0434,13.0696,242400.0
2011-12-22 09:40:00,29.91,29.93,29.78,29.79,254000.0,13.0652,13.0739,13.0084,13.0128,254000.0
2011-12-22 09:45:00,29.8,29.82,29.7,29.79,203800.0,13.0172,13.0259,12.9735,13.0128,203800.0
2011-12-22 09:50:00,29.78,29.87,29.78,29.86,142800.0,13.0084,13.0477,13.0084,13.0434,142800.0
2011-12-22 09:55:00,29.87,29.9,29.82,29.83,96600.0,13.0477,13.0608,13.0259,13.0303,96600.0
2011-12-22 10:00:00,29.83,29.85,29.8,29.8,141000.0,13.0303,13.039,13.0172,13.0172,141000.0
2011-12-22 10:05:00,29.81,29.81,29.72,29.73,139900.0,13.0215,13.0215,12.9822,12.9866,139900.0
2011-12-22 10:10:00,29.73,29.77,29.73,29.77,91800.0,12.9866,13.0041,12.9866,13.0041,91800.0
2011-12-22 10:15:00,29.77,29.8,29.75,29.75,160300.0,13.0041,13.0172,12.9953,12.9953,160300.0
2011-12-22 10:20:00,29.76,29.76,29.72,29.73,104500.0,12.9997,12.9997,12.9822,12.9866,104500.0
2011-12-22 10:25:00,29.74,29.78,29.73,29.76,100700.0,12.991,13.0084,12.9866,12.9997,100700.0
2011-12-22 10:30:00,29.76,29.79,29.74,29.75,121200.0,12.9997,13.0128,12.991,12.9953,121200.0
2011-12-22 10:35:00,29.75,29.75,29.7,29.72,133200.0,12.9953,12.9953,12.9735,12.9822,133200.0
2011-12-22 10:40:00,29.73,29.73,29.7,29.71,80300.0,12.9866,12.9866,12.9735,12.9778,80300.0
2011-12-22 10:45:00,29.71,29.72,29.68,29.69,175500.0,12.9778,12.9822,12.9647,12.9691,175500.0
2011-12-22 10:50:00,29.68,29.7,29.66,29.68,125100.0,12.9647,12.9735,12.956,12.9647,125100.0
2011-12-22 10:55:00,29.68,29.7,29.66,29.67,82500.0,12.9647,12.9735,12.956,12.9604,82500.0
2011-12-22 11:00:00,29.67,29.7,29.64,29.65,119900.0,12.9604,12.9735,12.9473,12.9516,119900.0
2011-12-22 11:05:00,29.64,29.65,29.61,29.64,94800.0,12.9473,12.9516,12.9342,12.9473,94800.0
2011-12-22 11:10:00,29.63,29.64,29.61,29.62,66600.0,12.9429,12.9473,12.9342,12.9385,66600.0
2011-12-22 11:15:00,29.62,29.68,29.62,29.67,118800.0,12.9385,12.9647,12.9385,12.9604,118800.0
2011-12-22 11:20:00,29.67,29.68,29.64,29.66,54700.0,12.9604,12.9647,12.9473,12.956,54700.0
2011-12-22 11:25:00,29.65,29.67,29.63,29.64,63100.0,12.9516,12.9604,12.9429,12.9473,63100.0
2011-12-22 11:30:00,29.64,29.64,29.6,29.61,117900.0,12.9473,12.9473,12.9298,12.9342,117900.0
2011-12-22 11:35:00,29.62,29.68,29.61,29.68,93600.0,12.9385,12.9647,12.9342,12.9647,93600.0
2011-12-22 11:40:00,29.68,29.73,29.67,29.73,93900.0,12.9647,12.9866,12.9604,12.9866,93900.0
2011-12-22 11:45:00,29.73,29.73,29.72,29.73,26300.0,12.9866,12.9866,12.9822,12.9866,26300.0
2011-12-22 11:50:00,29.73,29.73,29.72,29.72,41200.0,12.9866,12.9866,12.9822,12.9822,41200.0
2011-12-22 11:55:00,29.72,29.74,29.7,29.71,68900.0,12.9822,12.991,12.9735,12.9778,68900.0
2011-12-22 12:00:00,29.72,29.74,29.71,29.73,46600.0,12.9822,12.991,12.9778,12.9866,46600.0
2011-12-22 12:05:00,29.73,29.74,29.73,29.73,37200.0,12.9866,12.991,12.9866,12.9866,37200.0
2011-12-22 12:10:00,29.73,29.75,29.73,29.75,52900.0,12.9866,12.9953,12.9866,12.9953,52900.0
2011-12-22 12:15:00,29.75,29.75,29.74,29.74,37700.0,12.9953,12.9953,12.991,12.991,37700.0
2011-12-22 12:20:00,29.74,29.76,29.74,29.76,136000.0,12.991,12.9997,12.991,12.9997,136000.0
2011-12-22 12:25:00,29.76,29.79,29.75,29.78,140000.0,12.9997,13.0128,12.9953,13.0084,140000.0
2011-12-22 12:30:00,29.78,29.79,29.77,29.79,35000.0,13.0084,13.0128,13.0041,13.0128,35000.0
2011-12-22 12:35:00,29.79,29.8,29.77,29.77,63600.0,13.0128,13.0172,13.0041,13.0041,63600.0
2011-12-22 12:40:00,29.77,29.78,29.77,29.78,24100.0,13.0041,13.0084,13.0041,13.0084,24100.0
2011-12-22 12:45:00,29.78,29.79,29.77,29.79,63500.0,13.0084,13.0128,13.0041,13.0128,63500.0
2011-12-22 12:50:00,29.79,29.8,29.78,29.8,47500.0,13.0128,13.0172,13.0084,13.0172,47500.0
2011-12-22 12:55:00,29.8,29.82,29.79,29.81,101500.0,13.0172,13.0259,13.0128,13.0215,101500.0
2011-12-22 13:00:00,29.81,29.82,29.78,29.79,73000.0,13.0215,13.0259,13.0084,13.0128,73000.0
2011-12-22 13:05:00,29.79,29.8,29.78,29.79,30000.0,13.0128,13.0172,13.0084,13.0128,30000.0
2011-12-22 13:10:00,29.79,29.79,29.76,29.77,42600.0,13.0128,13.0128,12.9997,13.0041,42600.0
2011-12-22 13:15:00,29.76,29.77,29.75,29.76,43300.0,12.9997,13.0041,12.9953,12.9997,43300.0
2011-12-22 13:20:00,29.76,29.77,29.75,29.75,53500.0,12.9997,13.0041,12.9953,12.9953,53500.0
2011-12-22 13:25:00,29.76,29.8,29.75,29.78,81300.0,12.9997,13.0172,12.9953,13.0084,81300.0
2011-12-22 13:30:00,29.78,29.8,29.77,29.79,80000.0,13.0084,13.0172,13.0041,13.0128,80000.0
2011-12-22 13:35:00,29.8,29.8,29.76,29.76,73100.0,13.0172,13.0172,12.9997,12.9997,73100.0
2011-12-22 13:40:00,29.77,29.77,29.72,29.73,44000.0,13.0041,13.0041,12.9822,12.9866,44000.0
2011-12-22 13:45:00,29.73,29.74,29.72,29.73,38400.0,12.9866,12.991,12.9822,12.9866,38400.0
2011-12-22 13:50:00,29.74,29.75,29.73,29.74,35800.0,12.991,12.9953,12.9866,12.991,35800.0
2011-12-22 13:55:00,29.74,29.75,29.7,29.7,45300.0,12.991,12.9953,12.9735,12.9735,45300.0
2011-12-22 14:00:00,29.7,29.71,29.69,29.69,43900.0,12.9735,12.9778,12.9691,12.9691,43900.0
2011-12-22 14:05:00,29.69,29.71,29.68,29.7,82800.0,12.9691,12.9778,12.9647,12.9735,82800.0
2011-12-22 14:10:00,29.7,29.74,29.7,29.74,66100.0,12.9735,12.991,12.9735,12.991,66100.0
2011-12-22 14:15:00,29.74,29.76,29.73,29.75,64800.0,12.991,12.9997,12.9866,12.9953,64800.0
2011-12-22 14:20:00,29.75,29.76,29.74,29.76,39700.0,12.9953,12.9997,12.991,12.9997,39700.0
2011-12-22 14:25:00,29.75,29.8,29.75,29.8,70700.0,12.9953,13.0172,12.9953,13.0172,70700.0
2011-12-22 14:30:00,29.8,29.81,29.79,29.81,43700.0,13.0172,13.0215,13.0128,13.0215,43700.0
2011-12-22 14:35:00,29.81,29.81,29.8,29.81,31700.0,13.0215,13.0215,13.0172,13.0215,31700.0
2011-12-22 14:40:00,29.81,29.86,29.8,29.84,186300.0,13.0215,13.0434,13.0172,13.0346,186300.0
2011-12-22 14:45:00,29.84,29.84,29.8,29.8,86900.0,13.0346,13.0346,13.0172,13.0172,86900.0
2011-12-22 14:50:00,29.8,29.81,29.77,29.77,88900.0,13.0172,13.0215,13.0041,13.0041,88900.0
2011-12-22 14:55:00,29.77,29.78,29.73,29.73,58000.0,13.0041,13.0084,12.9866,12.9866,58000.0
2011-12-22 15:00:00,29.74,29.74,29.73,29.74,35000.0,12.991,12.991,12.9866,12.991,35000.0
2011-12-22 15:05:00,29.74,29.77,29.73,29.77,110300.0,12.991,13.0041,12.9866,13.0041,110300.0
2011-12-22 15:10:00,29.76,29.78,29.76,29.78,60400.0,12.9997,13.0084,12.9997,13.0084,60400.0
2011-12-22 15:15:00,29.78,29.78,29.77,29.77,69300.0,13.0084,13.0084,13.0041,13.0041,69300.0
2011-12-22 15:20:00,29.78,29.8,29.77,29.8,108100.0,13.0084,13.0172,13.0041,13.0172,108100.0
2011-12-22 15:25:00,29.8,29.81,29.79,29.81,162100.0,13.0172,13.0215,13.0128,13.0215,162100.0
2011-12-22 15:30:00,29.81,29.85,29.8,29.82,225500.0,13.0215,13.039,13.0172,13.0259,225500.0
2011-12-22 15:35:00,29.81,29.86,29.81,29.85,178200.0,13.0215,13.0434,13.0215,13.039,178200.0
2011-12-22 15:40:00,29.85,29.85,29.78,29.8,271100.0,13.039,13.039,13.0084,13.0172,271100.0
2011-12-22 15:45:00,29.8,29.8,29.76,29.79,231700.0,13.0172,13.0172,12.9997,13.0128,231700.0
2011-12-22 15:50:00,29.79,29.82,29.78,29.82,318200.0,13.0128,13.0259,13.0084,13.0259,318200.0
2011-12-22 15:55:00,29.82,29.82,29.79,29.8,573300.0,13.0259,13.0259,13.0128,13.0172,573300.0
2011-12-23 09:30:00,29.83,29.88,29.75,29.77,245000.0,13.0303,13.0521,12.9953,13.0041,245000.0
2011-12-23 09:35:00,29.79,29.8,29.76,29.76,121500.0,13.0128,13.0172,12.9997,12.9997,121500.0
2011-12-23 09:40:00,29.76,29.79,29.73,29.78,170700.0,12.9997,13.0128,12.9866,13.0084,170700.0
2011-12-23 09:45:00,29.78,29.8,29.7,29.71,130000.0,13.0084,13.0172,12.9735,12.9778,130000.0
2011-12-23 09:50:00,29.7,29.75,29.69,29.75,86800.0,12.9735,12.9953,12.9691,12.9953,86800.0
2011-12-23 09:55:00,29.75,29.78,29.74,29.77,58600.0,12.9953,13.0084,12.991,13.0041,58600.0
2011-12-23 10:00:00,29.76,29.8,29.76,29.79,108100.0,12.9997,13.0172,12.9997,13.0128,108100.0
2011-12-23 10:05:00,29.78,29.84,29.78,29.84,135600.0,13.0084,13.0346,13.0084,13.0346,135600.0
2011-12-23 10:10:00,29.84,29.84,29.81,29.81,34800.0,13.0346,13.0346,13.0215,13.0215,34800.0
2011-12-23 10:15:00,29.82,29.86,29.8,29.85,141200.0,13.0259,13.0434,13.0172,13.039,141200.0
2011-12-23 10:20:00,29.85,29.89,29.85,29.88,144000.0,13.039,13.0565,13.039,13.0521,144000.0
2011-12-23 10:25:00,29.87,29.87,29.85,29.87,58800.0,13.0477,13.0477,13.039,13.0477,58800.0
2011-12-23 10:30:00,29.86,29.88,29.85,29.87,74400.0,13.0434,13.0521,13.039,13.0477,74400.0
2011-12-23 10:35:00,29.86,29.88,29.84,29.84,51600.0,13.0434,13.0521,13.0346,13.0346,51600.0
2011-12-23 10:40:00,29.84,29.85,29.81,29.83,122700.0,13.0346,13.039,13.0215,13.0303,122700.0
2011-12-23 10:45:00,29.84,29.85,29.82,29.85,121200.0,13.0346,13.039,13.0259,13.039,121200.0
2011-12-23 10:50:00,29.84,29.85,29.84,29.85,33200.0,13.0346,13.039,13.0346,13.039,33200.0
2011-12-23 10:55:00,29.84,29.87,29.84,29.87,102600.0,13.0346,13.0477,13.0346,13.0477,102600.0
2011-12-23 11:00:00,29.87,29.87,29.83,29.83,145300.0,13.0477,13.0477,13.0303,13.0303,145300.0
2011-12-23 11:05:00,29.84,29.84,29.83,29.84,130400.0,13.0346,13.0346,13.0303,13.0346,130400.0
2011-12-23 11:10:00,29.84,29.88,29.84,29.87,39400.0,13.0346,13.0521,13.0346,13.0477,39400.0
2011-12-23 11:15:00,29.88,29.9,29.88,29.89,79100.0,13.0521,13.0608,13.0521,13.0565,79100.0
2011-12-23 11:20:00,29.89,29.9,29.88,29.89,47300.0,13.0565,13.0608,13.0521,13.0565,47300.0
2011-12-23 11:25:00,29.89,29.9,29.87,29.87,65500.0,13.0565,13.0608,13.0477,13.0477,65500.0
2011-12-23 11:30:00,29.88,29.9,29.87,29.89,97400.0,13.0521,13.0608,13.0477,13.0565,97400.0
2011-12-23 11:35:00,29.9,29.91,29.89,29.9,93000.0,13.0608,13.0652,13.0565,13.0608,93000.0
2011-12-23 11:40:00,29.89,29.9,29.88,29.89,62800.0,13.0565,13.0608,13.0521,13.0565,62800.0
2011-12-23 11:45:00,29.88,29.91,29.88,29.9,132300.0,13.0521,13.0652,13.0521,13.0608,132300.0
2011-12-23 11:50:00,29.9,29.92,29.9,29.92,56600.0,13.0608,13.0696,13.0608,13.0696,56600.0
2011-12-23 11:55:00,29.91,29.94,29.91,29.94,31600.0,13.0652,13.0783,13.0652,13.0783,31600.0
2011-12-23 12:00:00,29.94,29.95,29.93,29.94,96200.0,13.0783,13.0827,13.0739,13.0783,96200.0
2011-12-23 12:05:00,29.94,29.95,29.92,29.95,49600.0,13.0783,13.0827,13.0696,13.0827,49600.0
2011-12-23 12:10:00,29.94,29.95,29.93,29.94,34700.0,13.0783,13.0827,13.0739,13.0783,34700.0
2011-12-23 12:15:00,29.94,29.94,29.92,29.93,19600.0,13.0783,13.0783,13.0696,13.0739,19600.0
2011-12-23 12:20:00,29.93,29.94,29.92,29.93,28500.0,13.0739,13.0783,13.0696,13.0739,28500.0
2011-12-23 12:25:00,29.93,29.93,29.91,29.91,28400.0,13.0739,13.0739,13.0652,13.0652,28400.0
2011-12-23 12:30:00,29.92,29.93,29.91,29.92,137200.0,13.0696,13.0739,13.0652,13.0696,137200.0
2011-12-23 12:35:00,29.91,29.91,29.87,29.89,133300.0,13.0652,13.0652,13.0477,13.0565,133300.0
2011-12-23 12:40:00,29.89,29.9,29.86,29.86,71600.0,13.0565,13.0608,13.0434,13.0434,71600.0
2011-12-23 12:45:00,29.87,29.87,29.86,29.87,33800.0,13.0477,13.0477,13.0434,13.0477,33800.0
2011-12-23 12:50:00,29.87,29.87,29.85,29.86,45300.0,13.0477,13.0477,13.039,13.0434,45300.0
2011-12-23 12:55:00,29.86,29.86,29.84,29.85,130900.0,13.0434,13.0434,13.0346,13.039,130900.0
2011-12-23 13:00:00,29.86,29.86,29.83,29.84,63400.0,13.0434,13.0434,13.0303,13.0346,63400.0
2011-12-23 13:05:00,29.83,29.83,29.81,29.82,96300.0,13.0303,13.0303,13.0215,13.0259,96300.0
2011-12-23 13:10:00,29.81,29.86,29.81,29.85,118700.0,13.0215,13.0434,13.0215,13.039,118700.0
2011-12-23 13:15:00,29.85,29.85,29.83,29.83,26200.0,13.039,13.039,13.0303,13.0303,26200.0
2011-12-23 13:20:00,29.83,29.84,29.82,29.83,73100.0,13.0303,13.0346,13.0259,13.0303,73100.0
2011-12-23 13:25:00,29.83,29.84,29.81,29.82,94100.0,13.0303,13.0346,13.0215,13.0259,94100.0
2011-12-23 13:30:00,29.81,29.82,29.8,29.81,47600.0,13.0215,13.0259,13.0172,13.0215,47600.0
2011-12-23 13:35:00,29.81,29.84,29.8,29.82,86800.0,13.0215,13.0346,13.0172,13.0259,86800.0
2011-12-23 13:40:00,29.81,29.83,29.81,29.81,56700.0,13.0215,13.0303,13.0215,13.0215,56700.0
2011-12-23 13:45:00,29.81,29.84,29.81,29.84,28100.0,13.0215,13.0346,13.0215,13.0346,28100.0
2011-12-23 13:50:00,29.84,29.85,29.83,29.85,15400.0,13.0346,13.039,13.0303,13.039,15400.0
2011-12-23 13:55:00,29.85,29.86,29.83,29.85,91200.0,13.039,13.0434,13.0303,13.039,91200.0
2011-12-23 14:00:00,29.85,29.86,29.83,29.83,46400.0,13.039,13.0434,13.0303,13.0303,46400.0
2011-12-23 14:05:00,29.84,29.84,29.83,29.84,54800.0,13.0346,13.0346,13.0303,13.0346,54800.0
2011-12-23 14:10:00,29.84,29.84,29.83,29.83,54200.0,13.0346,13.0346,13.0303,13.0303,54200.0
2011-12-23 14:15:00,29.83,29.85,29.82,29.82,81700.0,13.0303,13.039,13.0259,13.0259,81700.0
2011-12-23 14:20:00,29.83,29.83,29.8,29.8,65800.0,13.0303,13.0303,13.0172,13.0172,65800.0
2011-12-23 14:25:00,29.81,29.81,29.8,29.8,107400.0,13.0215,13.0215,13.0172,13.0172,107400.0
2011-12-23 14:30:00,29.8,29.81,29.75,29.75,122700.0,13.0172,13.0215,12.9953,12.9953,122700.0
2011-12-23 14:35:00,29.75,29.76,29.75,29.76,65700.0,12.9953,12.9997,12.9953,12.9997,65700.0
2011-12-23 14:40:00,29.76,29.77,29.75,29.76,78900.0,12.9997,13.0041,12.9953,12.9997,78900.0
2011-12-23 14:45:00,29.76,29.77,29.75,29.77,131500.0,12.9997,13.0041,12.9953,13.0041,131500.0
2011-12-23 14:50:00,29.77,29.77,29.76,29.77,58900.0,13.0041,13.0041,12.9997,13.0041,58900.0
2011-12-23 14:55:00,29.77,29.77,29.74,29.74,138100.0,13.0041,13.0041,12.991,12.991,138100.0
2011-12-23 15:00:00,29.74,29.76,29.74,29.76,120100.0,12.991,12.9997,12.991,12.9997,120100.0
2011-12-23 15:05:00,29.76,29.79,29.75,29.79,111900.0,12.9997,13.0128,12.9953,13.0128,111900.0
2011-12-23 15:10:00,29.79,29.79,29.78,29.79,49600.0,13.0128,13.0128,13.0084,13.0128,49600.0
2011-12-23 15:15:00,29.78,29.83,29.78,29.79,191200.0,13.0084,13.0303,13.0084,13.0128,191200.0
2011-12-23 15:20:00,29.8,29.8,29.78,29.78,47600.0,13.0172,13.0172,13.0084,13.0084,47600.0
2011-12-23 15:25:00,29.78,29.8,29.78,29.79,82600.0,13.0084,13.0172,13.0084,13.0128,82600.0
2011-12-23 15:30:00,29.8,29.81,29.79,29.79,48100.0,13.0172,13.0215,13.0128,13.0128,48100.0
2011-12-23 15:35:00,29.8,29.8,29.77,29.79,245200.0,13.0172,13.0172,13.0041,13.0128,245200.0
2011-12-23 15:40:00,29.79,29.81,29.78,29.8,146400.0,13.0128,13.0215,13.0084,13.0172,146400.0
2011-12-23 15:45:00,29.8,29.81,29.77,29.78,242900.0,13.0172,13.0215,13.0041,13.0084,242900.0
2011-12-23 15:50:00,29.77,29.79,29.77,29.77,156300.0,13.0041,13.0128,13.0041,13.0041,156300.0
2011-12-23 15:55:00,29.77,29.83,29.77,29.83,530500.0,13.0041,13.0303,13.0041,13.0303,530500.0
2011-12-27 09:30:00,29.83,29.95,29.81,29.93,186900.0,13.0303,13.0827,13.0215,13.0739,186900.0
2011-12-27 09:35:00,29.93,29.93,29.88,29.93,64900.0,13.0739,13.0739,13.0521,13.0739,64900.0
2011-12-27 09:40:00,29.93,29.94,29.87,29.87,131500.0,13.0739,13.0783,13.0477,13.0477,131500.0
2011-12-27 09:45:00,29.88,29.95,29.88,29.94,108800.0,13.0521,13.0827,13.0521,13.0783,108800.0
2011-12-27 09:50:00,29.95,29.95,29.93,29.94,76600.0,13.0827,13.0827,13.0739,13.0783,76600.0
2011-12-27 09:55:00,29.95,29.97,29.86,29.87,137900.0,13.0827,13.0914,13.0434,13.0477,137900.0
2011-12-27 10:00:00,29.88,29.93,29.85,29.87,240100.0,13.0521,13.0739,13.039,13.0477,240100.0
2011-12-27 10:05:00,29.87,29.9,29.87,29.87,116700.0,13.0477,13.0608,13.0477,13.0477,116700.0
2011-12-27 10:10:00,29.87,29.88,29.86,29.86,67500.0,13.0477,13.0521,13.0434,13.0434,67500.0
2011-12-27 10:15:00,29.85,29.86,29.82,29.84,91900.0,13.039,13.0434,13.0259,13.0346,91900.0
2011-12-27 10:20:00,29.84,29.89,29.82,29.89,120700.0,13.0346,13.0565,13.0259,13.0565,120700.0
2011-12-27 10:25:00,29.89,29.93,29.88,29.92,53800.0,13.0565,13.0739,13.0521,13.0696,53800.0
2011-12-27 10:30:00,29.92,29.93,29.89,29.9,109400.0,13.0696,13.0739,13.0565,13.0608,109400.0
2011-12-27 10:35:00,29.89,29.9,29.88,29.89,41700.0,13.0565,13.0608,13.0521,13.0565,41700.0
2011-12-27 10:40:00,29.88,29.89,29.87,29.87,39900.0,13.0521,13.0565,13.0477,13.0477,39900.0
2011-12-27 10:45:00,29.88,29.9,29.86,29.9,41900.0,13.0521,13.0608,13.0434,13.0608,41900.0
2011-12-27 10:50:00,29.9,29.9,29.87,29.87,65500.0,13.0608,13.0608,13.0477,13.0477,65500.0
2011-12-27 10:55:00,29.87,29.88,29.85,29.86,84200.0,13.0477,13.0521,13.039,13.0434,84200.0
2011-12-27 11:00:00,29.86,29.87,29.85,29.86,48000.0,13.0434,13.0477,13.039,13.0434,48000.0
2011-12-27 11:05:00,29.87,29.87,29.8,29.81,82400.0,13.0477,13.0477,13.0172,13.0215,82400.0
2011-12-27 11:10:00,29.81,29.82,29.78,29.79,81900.0,13.0215,13.0259,13.0084,13.0128,81900.0
2011-12-27 11:15:00,29.79,29.79,29.76,29.77,73500.0,13.0128,13.0128,12.9997,13.0041,73500.0
2011-12-27 11:20:00,29.77,29.77,29.76,29.76,54800.0,13.0041,13.0041,12.9997,12.9997,54800.0
2011-12-27 11:25:00,29.76,29.77,29.76,29.77,33900.0,12.9997,13.0041,12.9997,13.0041,33900.0
2011-12-27 11:30:00,29.77,29.77,29.74,29.74,135500.0,13.0041,13.0041,12.991,12.991,135500.0
2011-12-27 11:35:00,29.74,29.75,29.74,29.74,57800.0,12.991,12.9953,12.991,12.991,57800.0
2011-12-27 11:40:00,29.75,29.77,29.74,29.77,49900.0,12.9953,13.0041,12.991,13.0041,49900.0
2011-12-27 11:45:00,29.77,29.78,29.75,29.76,75200.0,13.0041,13.0084,12.9953,12.9997,75200.0
2011-12-27 11:50:00,29.76,29.77,29.75,29.77,34800.0,12.9997,13.0041,12.9953,13.0041,34800.0
2011-12-27 11:55:00,29.76,29.77,29.75,29.76,54700.0,12.9997,13.0041,12.9953,12.9997,54700.0
2011-12-27 12:00:00,29.76,29.76,29.75,29.75,61600.0,12.9997,12.9997,12.9953,12.9953,61600.0
2011-12-27 12:05:00,29.75,29.76,29.74,29.75,51900.0,12.9953,12.9997,12.991,12.9953,51900.0
2011-12-27 12:10:00,29.74,29.75,29.72,29.73,67600.0,12.991,12.9953,12.9822,12.9866,67600.0
2011-12-27 12:15:00,29.73,29.73,29.71,29.72,80100.0,12.9866,12.9866,12.9778,12.9822,80100.0
2011-12-27 12:20:00,29.73,29.74,29.72,29.72,45800.0,12.9866,12.991,12.9822,12.9822,45800.0
2011-12-27 12:25:00,29.72,29.73,29.72,29.72,51700.0,12.9822,12.9866,12.9822,12.9822,51700.0
2011-12-27 12:30:00,29.73,29.74,29.72,29.73,61800.0,12.9866,12.991,12.9822,12.9866,61800.0
2011-12-27 12:35:00,29.73,29.74,29.72,29.74,67000.0,12.9866,12.991,12.9822,12.991,67000.0
2011-12-27 12:40:00,29.73,29.75,29.72,29.75,63100.0,12.9866,12.9953,12.9822,12.9953,63100.0
2011-12-27 12:45:00,29.75,29.75,29.73,29.74,41300.0,12.9953,12.9953,12.9866,12.991,41300.0
2011-12-27 12:50:00,29.74,29.75,29.73,29.75,46300.0,12.991,12.9953,12.9866,12.9953,46300.0
2011-12-27 12:55:00,29.75,29.75,29.73,29.74,35400.0,12.9953,12.9953,12.9866,12.991,35400.0
2011-12-27 13:00:00,29.74,29.74,29.73,29.74,24400.0,12.991,12.991,12.9866,12.991,24400.0
2011-12-27 13:05:00,29.73,29.74,29.73,29.73,28000.0,12.9866,12.991,12.9866,12.9866,28000.0
2011-12-27 13:10:00,29.74,29.74,29.73,29.74,36300.0,12.991,12.991,12.9866,12.991,36300.0
2011-12-27 13:15:00,29.74,29.74,29.73,29.74,23900.0,12.991,12.991,12.9866,12.991,23900.0
2011-12-27 13:20:00,29.73,29.74,29.73,29.73,15400.0,12.9866,12.991,12.9866,12.9866,15400.0
2011-12-27 13:25:00,29.74,29.74,29.71,29.72,79900.0,12.991,12.991,12.9778,12.9822,79900.0
2011-12-27 13:30:00,29.72,29.72,29.71,29.71,37900.0,12.9822,12.9822,12.9778,12.9778,37900.0
2011-12-27 13:35:00,29.72,29.72,29.71,29.71,41400.0,12.9822,12.9822,12.9778,12.9778,41400.0
2011-12-27 13:40:00,29.71,29.73,29.71,29.73,76500.0,12.9778,12.9866,12.9778,12.9866,76500.0
2011-12-27 13:45:00,29.72,29.73,29.72,29.72,50800.0,12.9822,12.9866,12.9822,12.9822,50800.0
2011-12-27 13:50:00,29.73,29.73,29.72,29.72,56000.0,12.9866,12.9866,12.9822,12.9822,56000.0
2011-12-27 13:55:00,29.72,29.73,29.71,29.71,103700.0,12.9822,12.9866,12.9778,12.9778,103700.0
2011-12-27 14:00:00,29.72,29.72,29.71,29.72,62500.0,12.9822,12.9822,12.9778,12.9822,62500.0
2011-12-27 14:05:00,29.72,29.72,29.71,29.71,49200.0,12.9822,12.9822,12.9778,12.9778,49200.0
2011-12-27 14:10:00,29.71,29.72,29.71,29.71,58400.0,12.9778,12.9822,12.9778,12.9778,58400.0
2011-12-27 14:15:00,29.72,29.74,29.71,29.73,198900.0,12.9822,12.991,12.9778,12.9866,198900.0
2011-12-27 14:20:00,29.73,29.73,29.71,29.71,81000.0,12.9866,12.9866,12.9778,12.9778,81000.0
2011-12-27 14:25:00,29.71,29.72,29.71,29.71,45100.0,12.9778,12.9822,12.9778,12.9778,45100.0
2011-12-27 14:30:00,29.72,29.72,29.7,29.72,96400.0,12.9822,12.9822,12.9735,12.9822,96400.0
2011-12-27 14:35:00,29.71,29.72,29.71,29.72,35300.0,12.9778,12.9822,12.9778,12.9822,35300.0
2011-12-27 14:40:00,29.71,29.72,29.71,29.71,103100.0,12.9778,12.9822,12.9778,12.9778,103100.0
2011-12-27 14:45:00,29.71,29.74,29.71,29.74,78900.0,12.9778,12.991,12.9778,12.991,78900.0
2011-12-27 14:50:00,29.74,29.78,29.74,29.78,103200.0,12.991,13.0084,12.991,13.0084,103200.0
2011-12-27 14:55:00,29.77,29.78,29.77,29.77,62500.0,13.0041,13.0084,13.0041,13.0041,62500.0
2011-12-27 15:00:00,29.78,29.78,29.75,29.76,133200.0,13.0084,13.0084,12.9953,12.9997,133200.0
2011-12-27 15:05:00,29.76,29.76,29.75,29.76,57700.0,12.9997,12.9997,12.9953,12.9997,57700.0
2011-12-27 15:10:00,29.76,29.76,29.75,29.75,48800.0,12.9997,12.9997,12.9953,12.9953,48800.0
2011-12-27 15:15:00,29.76,29.76,29.75,29.76,67800.0,12.9997,12.9997,12.9953,12.9997,67800.0
2011-12-27 15:20:00,29.76,29.77,29.75,29.77,180700.0,12.9997,13.0041,12.9953,13.0041,180700.0
2011-12-27 15:25:00,29.77,29.78,29.76,29.78,100100.0,13.0041,13.0084,12.9997,13.0084,100100.0
2011-12-27 15:30:00,29.78,29.83,29.77,29.82,284600.0,13.0084,13.0303,13.0041,13.0259,284600.0
2011-12-27 15:35:00,29.81,29.82,29.8,29.81,145300.0,13.0215,13.0259,13.0172,13.0215,145300.0
2011-12-27 15:40:00,29.81,29.81,29.77,29.78,158300.0,13.0215,13.0215,13.0041,13.0084,158300.0
2011-12-27 15:45:00,29.78,29.78,29.75,29.76,316300.0,13.0084,13.0084,12.9953,12.9997,316300.0
2011-12-27 15:50:00,29.76,29.76,29.73,29.74,304000.0,12.9997,12.9997,12.9866,12.991,304000.0
2011-12-27 15:55:00,29.73,29.74,29.72,29.73,766400.0,12.9866,12.991,12.9822,12.9866,766400.0
2011-12-28 09:30:00,29.71,29.8,29.71,29.79,171500.0,12.9778,13.0172,12.9778,13.0128,171500.0
2011-12-28 09:35:00,29.78,29.84,29.74,29.75,197300.0,13.0084,13.0346,12.991,12.9953,197300.0
2011-12-28 09:40:00,29.75,29.82,29.74,29.79,158800.0,12.9953,13.0259,12.991,13.0128,158800.0
2011-12-28 09:45:00,29.79,29.84,29.78,29.83,143700.0,13.0128,13.0346,13.0084,13.0303,143700.0
2011-12-28 09:50:00,29.82,29.86,29.82,29.84,125100.0,13.0259,13.0434,13.0259,13.0346,125100.0
2011-12-28 09:55:00,29.85,29.85,29.81,29.83,62600.0,13.039,13.039,13.0215,13.0303,62600.0
2011-12-28 10:00:00,29.84,29.85,29.83,29.85,56300.0,13.0346,13.039,13.0303,13.039,56300.0
2011-12-28 10:05:00,29.84,29.87,29.84,29.87,53000.0,13.0346,13.0477,13.0346,13.0477,53000.0
2011-12-28 10:10:00,29.87,29.88,29.85,29.85,61200.0,13.0477,13.0521,13.039,13.039,61200.0
2011-12-28 10:15:00,29.86,29.86,29.83,29.83,86900.0,13.0434,13.0434,13.0303,13.0303,86900.0
2011-12-28 10:20:00,29.84,29.84,29.79,29.8,90700.0,13.0346,13.0346,13.0128,13.0172,90700.0
2011-12-28 10:25:00,29.8,29.85,29.8,29.85,99400.0,13.0172,13.039,13.0172,13.039,99400.0
2011-12-28 10:30:00,29.84,29.85,29.83,29.84,52700.0,13.0346,13.039,13.0303,13.0346,52700.0
2011-12-28 10:35:00,29.83,29.86,29.8,29.86,144500.0,13.0303,13.0434,13.0172,13.0434,144500.0
2011-12-28 10:40:00,29.86,29.87,29.85,29.87,58700.0,13.0434,13.0477,13.039,13.0477,58700.0
2011-12-28 10:45:00,29.87,29.87,29.86,29.87,41400.0,13.0477,13.0477,13.0434,13.0477,41400.0
2011-12-28 10:50:00,29.87,29.9,29.86,29.89,235100.0,13.0477,13.0608,13.0434,13.0565,235100.0
2011-12-28 10:55:00,29.89,29.93,29.89,29.91,132500.0,13.0565,13.0739,13.0565,13.0652,132500.0
2011-12-28 11:00:00,29.91,29.91,29.9,29.91,65900.0,13.0652,13.0652,13.0608,13.0652,65900.0
2011-12-28 11:05:00,29.91,29.91,29.88,29.89,134400.0,13.0652,13.0652,13.0521,13.0565,134400.0
2011-12-28 11:10:00,29.88,29.91,29.87,29.9,115800.0,13.0521,13.0652,13.0477,13.0608,115800.0
2011-12-28 11:15:00,29.9,29.91,29.89,29.9,87800.0,13.0608,13.0652,13.0565,13.0608,87800.0
2011-12-28 11:20:00,29.9,29.9,29.89,29.89,23000.0,13.0608,13.0608,13.0565,13.0565,23000.0
2011-12-28 11:25:00,29.89,29.9,29.88,29.88,65200.0,13.0565,13.0608,13.0521,13.0521,65200.0
2011-12-28 11:30:00,29.89,29.89,29.87,29.88,49500.0,13.0565,13.0565,13.0477,13.0521,49500.0
2011-12-28 11:35:00,29.88,29.89,29.87,29.88,31600.0,13.0521,13.0565,13.0477,13.0521,31600.0
2011-12-28 11:40:00,29.88,29.89,29.86,29.86,63400.0,13.0521,13.0565,13.0434,13.0434,63400.0
2011-12-28 11:45:00,29.86,29.87,29.81,29.84,330700.0,13.0434,13.0477,13.0215,13.0346,330700.0
2011-12-28 11:50:00,29.84,29.87,29.84,29.87,64600.0,13.0346,13.0477,13.0346,13.0477,64600.0
2011-12-28 11:55:00,29.86,29.87,29.83,29.83,109200.0,13.0434,13.0477,13.0303,13.0303,109200.0
2011-12-28 12:00:00,29.83,29.86,29.82,29.83,126300.0,13.0303,13.0434,13.0259,13.0303,126300.0
2011-12-28 12:05:00,29.83,29.84,29.82,29.82,56800.0,13.0303,13.0346,13.0259,13.0259,56800.0
2011-12-28 12:10:00,29.83,29.84,29.82,29.82,23000.0,13.0303,13.0346,13.0259,13.0259,23000.0
2011-12-28 12:15:00,29.83,29.83,29.82,29.83,13100.0,13.0303,13.0303,13.0259,13.0303,13100.0
2011-12-28 12:20:00,29.83,29.83,29.8,29.8,28400.0,13.0303,13.0303,13.0172,13.0172,28400.0
2011-12-28 12:25:00,29.8,29.81,29.76,29.8,191700.0,13.0172,13.0215,12.9997,13.0172,191700.0
2011-12-28 12:30:00,29.81,29.82,29.8,29.8,39800.0,13.0215,13.0259,13.0172,13.0172,39800.0
2011-12-28 12:35:00,29.8,29.81,29.8,29.81,15400.0,13.0172,13.0215,13.0172,13.0215,15400.0
2011-12-28 12:40:00,29.8,29.81,29.77,29.79,52300.0,13.0172,13.0215,13.0041,13.0128,52300.0
2011-12-28 12:45:00,29.8,29.8,29.75,29.76,66400.0,13.0172,13.0172,12.9953,12.9997,66400.0
2011-12-28 12:50:00,29.77,29.78,29.76,29.77,39000.0,13.0041,13.0084,12.9997,13.0041,39000.0
2011-12-28 12:55:00,29.77,29.77,29.76,29.76,11200.0,13.0041,13.0041,12.9997,12.9997,11200.0
2011-12-28 13:00:00,29.77,29.77,29.76,29.77,16600.0,13.0041,13.0041,12.9997,13.0041,16600.0
2011-12-28 13:05:00,29.77,29.78,29.76,29.77,49000.0,13.0041,13.0084,12.9997,13.0041,49000.0
2011-12-28 13:10:00,29.78,29.78,29.77,29.78,20000.0,13.0084,13.0084,13.0041,13.0084,20000.0
2011-12-28 13:15:00,29.78,29.79,29.77,29.78,32900.0,13.0084,13.0128,13.0041,13.0084,32900.0
2011-12-28 13:20:00,29.78,29.78,29.77,29.78,11900.0,13.0084,13.0084,13.0041,13.0084,11900.0
2011-12-28 13:25:00,29.77,29.79,29.77,29.78,39100.0,13.0041,13.0128,13.0041,13.0084,39100.0
2011-12-28 13:30:00,29.77,29.78,29.77,29.77,21100.0,13.0041,13.0084,13.0041,13.0041,21100.0
2011-12-28 13:35:00,29.78,29.79,29.77,29.78,64200.0,13.0084,13.0128,13.0041,13.0084,64200.0
2011-12-28 13:40:00,29.79,29.79,29.78,29.79,32300.0,13.0128,13.0128,13.0084,13.0128,32300.0
2011-12-28 13:45:00,29.79,29.8,29.78,29.79,33400.0,13.0128,13.0172,13.0084,13.0128,33400.0
2011-12-28 13:50:00,29.79,29.8,29.77,29.79,30700.0,13.0128,13.0172,13.0041,13.0128,30700.0
2011-12-28 13:55:00,29.79,29.8,29.78,29.8,16800.0,13.0128,13.0172,13.0084,13.0172,16800.0
2011-12-28 14:00:00,29.8,29.8,29.79,29.8,27600.0,13.0172,13.0172,13.0128,13.0172,27600.0
2011-12-28 14:05:00,29.8,29.82,29.79,29.8,69700.0,13.0172,13.0259,13.0128,13.0172,69700.0
2011-12-28 14:10:00,29.8,29.8,29.78,29.79,74200.0,13.0172,13.0172,13.0084,13.0128,74200.0
2011-12-28 14:15:00,29.8,29.8,29.78,29.78,60900.0,13.0172,13.0172,13.0084,13.0084,60900.0
2011-12-28 14:20:00,29.79,29.8,29.78,29.79,29900.0,13.0128,13.0172,13.0084,13.0128,29900.0
2011-12-28 14:25:00,29.8,29.8,29.79,29.79,21900.0,13.0172,13.0172,13.0128,13.0128,21900.0
2011-12-28 14:30:00,29.8,29.8,29.79,29.8,15900.0,13.0172,13.0172,13.0128,13.0172,15900.0
2011-12-28 14:35:00,29.8,29.8,29.79,29.8,40600.0,13.0172,13.0172,13.0128,13.0172,40600.0
2011-12-28 14:40:00,29.79,29.8,29.78,29.78,45100.0,13.0128,13.0172,13.0084,13.0084,45100.0
2011-12-28 14:45:00,29.78,29.79,29.76,29.76,58300.0,13.0084,13.0128,12.9997,12.9997,58300.0
2011-12-28 14:50:00,29.77,29.77,29.75,29.76,72800.0,13.0041,13.0041,12.9953,12.9997,72800.0
2011-12-28 14:55:00,29.76,29.77,29.75,29.75,67200.0,12.9997,13.0041,12.9953,12.9953,67200.0
2011-12-28 15:00:00,29.75,29.75,29.74,29.74,14300.0,12.9953,12.9953,12.991,12.991,14300.0
2011-12-28 15:05:00,29.75,29.75,29.71,29.71,63300.0,12.9953,12.9953,12.9778,12.9778,63300.0
2011-12-28 15:10:00,29.71,29.73,29.71,29.72,61200.0,12.9778,12.9866,12.9778,12.9822,61200.0
2011-12-28 15:15:00,29.72,29.73,29.69,29.7,129500.0,12.9822,12.9866,12.9691,12.9735,129500.0
2011-12-28 15:20:00,29.7,29.72,29.69,29.71,55300.0,12.9735,12.9822,12.9691,12.9778,55300.0
2011-12-28 15:25:00,29.72,29.72,29.69,29.71,94000.0,12.9822,12.9822,12.9691,12.9778,94000.0
2011-12-28 15:30:00,29.71,29.74,29.7,29.74,98700.0,12.9778,12.991,12.9735,12.991,98700.0
2011-12-28 15:35:00,29.74,29.74,29.71,29.72,73900.0,12.991,12.991,12.9778,12.9822,73900.0
2011-12-28 15:40:00,29.72,29.73,29.71,29.73,131900.0,12.9822,12.9866,12.9778,12.9866,131900.0
2011-12-28 15:45:00,29.72,29.74,29.71,29.73,196600.0,12.9822,12.991,12.9778,12.9866,196600.0
2011-12-28 15:50:00,29.73,29.74,29.72,29.74,149900.0,12.9866,12.991,12.9822,12.991,149900.0
2011-12-28 15:55:00,29.73,29.74,29.71,29.72,409100.0,12.9866,12.991,12.9778,12.9822,409100.0
2011-12-29 09:30:00,29.77,29.87,29.77,29.86,143900.0,13.0041,13.0477,13.0041,13.0434,143900.0
2011-12-29 09:35:00,29.85,29.87,29.81,29.86,76800.0,13.039,13.0477,13.0215,13.0434,76800.0
2011-12-29 09:40:00,29.85,29.87,29.82,29.83,84100.0,13.039,13.0477,13.0259,13.0303,84100.0
2011-12-29 09:45:00,29.82,29.85,29.82,29.85,31300.0,13.0259,13.039,13.0259,13.039,31300.0
2011-12-29 09:50:00,29.84,29.85,29.8,29.81,50400.0,13.0346,13.039,13.0172,13.0215,50400.0
2011-12-29 09:55:00,29.8,29.81,29.78,29.8,41200.0,13.0172,13.0215,13.0084,13.0172,41200.0
2011-12-29 10:00:00,29.8,29.81,29.78,29.8,59100.0,13.0172,13.0215,13.0084,13.0172,59100.0
2011-12-29 10:05:00,29.8,29.83,29.79,29.82,82400.0,13.0172,13.0303,13.0128,13.0259,82400.0
2011-12-29 10:10:00,29.83,29.83,29.81,29.82,38700.0,13.0303,13.0303,13.0215,13.0259,38700.0
2011-12-29 10:15:00,29.83,29.83,29.79,29.79,79000.0,13.0303,13.0303,13.0128,13.0128,79000.0
2011-12-29 10:20:00,29.79,29.81,29.77,29.78,61200.0,13.0128,13.0215,13.0041,13.0084,61200.0
2011-12-29 10:25:00,29.77,29.77,29.72,29.72,168600.0,13.0041,13.0041,12.9822,12.9822,168600.0
2011-12-29 10:30:00,29.73,29.74,29.72,29.72,91200.0,12.9866,12.991,12.9822,12.9822,91200.0
2011-12-29 10:35:00,29.73,29.74,29.72,29.73,64800.0,12.9866,12.991,12.9822,12.9866,64800.0
2011-12-29 10:40:00,29.74,29.76,29.74,29.76,60500.0,12.991,12.9997,12.991,12.9997,60500.0
2011-12-29 10:45:00,29.76,29.77,29.74,29.76,62800.0,12.9997,13.0041,12.991,12.9997,62800.0
2011-12-29 10:50:00,29.77,29.77,29.76,29.77,67100.0,13.0041,13.0041,12.9997,13.0041,67100.0
2011-12-29 10:55:00,29.77,29.8,29.76,29.79,87500.0,13.0041,13.0172,12.9997,13.0128,87500.0
2011-12-29 11:00:00,29.78,29.78,29.74,29.74,84300.0,13.0084,13.0084,12.991,12.991,84300.0
2011-12-29 11:05:00,29.75,29.75,29.71,29.71,55400.0,12.9953,12.9953,12.9778,12.9778,55400.0
2011-12-29 11:10:00,29.72,29.73,29.71,29.72,39000.0,12.9822,12.9866,12.9778,12.9822,39000.0
2011-12-29 11:15:00,29.72,29.73,29.7,29.7,47500.0,12.9822,12.9866,12.9735,12.9735,47500.0
2011-12-29 11:20:00,29.7,29.71,29.67,29.67,95500.0,12.9735,12.9778,12.9604,12.9604,95500.0
2011-12-29 11:25:00,29.67,29.69,29.65,29.65,77600.0,12.9604,12.9691,12.9516,12.9516,77600.0
2011-12-29 11:30:00,29.65,29.7,29.65,29.7,108000.0,12.9516,12.9735,12.9516,12.9735,108000.0
2011-12-29 11:35:00,29.7,29.71,29.69,29.69,79700.0,12.9735,12.9778,12.9691,12.9691,79700.0
2011-12-29 11:40:00,29.7,29.72,29.69,29.71,82000.0,12.9735,12.9822,12.9691,12.9778,82000.0
2011-12-29 11:45:00,29.71,29.72,29.71,29.72,19600.0,12.9778,12.9822,12.9778,12.9822,19600.0
2011-12-29 11:50:00,29.72,29.73,29.71,29.73,40900.0,12.9822,12.9866,12.9778,12.9866,40900.0
2011-12-29 11:55:00,29.72,29.73,29.72,29.72,25100.0,12.9822,12.9866,12.9822,12.9822,25100.0
2011-12-29 12:00:00,29.73,29.73,29.72,29.72,32600.0,12.9866,12.9866,12.9822,12.9822,32600.0
2011-12-29 12:05:00,29.73,29.74,29.72,29.73,31800.0,12.9866,12.991,12.9822,12.9866,31800.0
2011-12-29 12:10:00,29.74,29.74,29.72,29.72,45500.0,12.991,12.991,12.9822,12.9822,45500.0
2011-12-29 12:15:00,29.73,29.75,29.72,29.74,38000.0,12.9866,12.9953,12.9822,12.991,38000.0
2011-12-29 12:20:00,29.74,29.75,29.74,29.74,24500.0,12.991,12.9953,12.991,12.991,24500.0
2011-12-29 12:25:00,29.75,29.75,29.73,29.73,44100.0,12.9953,12.9953,12.9866,12.9866,44100.0
2011-12-29 12:30:00,29.73,29.74,29.73,29.73,25500.0,12.9866,12.991,12.9866,12.9866,25500.0
2011-12-29 12:35:00,29.74,29.74,29.72,29.72,18200.0,12.991,12.991,12.9822,12.9822,18200.0
2011-12-29 12:40:00,29.72,29.74,29.72,29.74,27700.0,12.9822,12.991,12.9822,12.991,27700.0
2011-12-29 12:45:00,29.73,29.74,29.73,29.74,19600.0,12.9866,12.991,12.9866,12.991,19600.0
2011-12-29 12:50:00,29.74,29.74,29.73,29.74,37000.0,12.991,12.991,12.9866,12.991,37000.0
2011-12-29 12:55:00,29.74,29.74,29.72,29.73,24300.0,12.991,12.991,12.9822,12.9866,24300.0
2011-12-29 13:00:00,29.72,29.73,29.71,29.71,38600.0,12.9822,12.9866,12.9778,12.9778,38600.0
2011-12-29 13:05:00,29.71,29.72,29.7,29.71,130900.0,12.9778,12.9822,12.9735,12.9778,130900.0
2011-12-29 13:10:00,29.71,29.72,29.7,29.71,49800.0,12.9778,12.9822,12.9735,12.9778,49800.0
2011-12-29 13:15:00,29.7,29.71,29.68,29.7,77200.0,12.9735,12.9778,12.9647,12.9735,77200.0
2011-12-29 13:20:00,29.7,29.7,29.68,29.68,40400.0,12.9735,12.9735,12.9647,12.9647,40400.0
2011-12-29 13:25:00,29.68,29.69,29.68,29.69,31800.0,12.9647,12.9691,12.9647,12.9691,31800.0
2011-12-29 13:30:00,29.68,29.69,29.68,29.68,18300.0,12.9647,12.9691,12.9647,12.9647,18300.0
2011-12-29 13:35:00,29.69,29.69,29.67,29.69,42300.0,12.9691,12.9691,12.9604,12.9691,42300.0
2011-12-29 13:40:00,29.68,29.7,29.67,29.67,75100.0,12.9647,12.9735,12.9604,12.9604,75100.0
2011-12-29 13:45:00,29.67,29.68,29.66,29.66,74100.0,12.9604,12.9647,12.956,12.956,74100.0
2011-12-29 13:50:00,29.66,29.67,29.65,29.66,70100.0,12.956,12.9604,12.9516,12.956,70100.0
2011-12-29 13:55:00,29.66,29.67,29.65,29.66,45800.0,12.956,12.9604,12.9516,12.956,45800.0
2011-12-29 14:00:00,29.67,29.68,29.66,29.68,56800.0,12.9604,12.9647,12.956,12.9647,56800.0
2011-12-29 14:05:00,29.68,29.68,29.67,29.67,52000.0,12.9647,12.9647,12.9604,12.9604,52000.0
2011-12-29 14:10:00,29.67,29.69,29.67,29.69,46900.0,12.9604,12.9691,12.9604,12.9691,46900.0
2011-12-29 14:15:00,29.68,29.69,29.66,29.67,55500.0,12.9647,12.9691,12.956,12.9604,55500.0
2011-12-29 14:20:00,29.66,29.68,29.66,29.68,52300.0,12.956,12.9647,12.956,12.9647,52300.0
2011-12-29 14:25:00,29.68,29.68,29.67,29.68,30300.0,12.9647,12.9647,12.9604,12.9647,30300.0
2011-12-29 14:30:00,29.68,29.69,29.67,29.68,58500.0,12.9647,12.9691,12.9604,12.9647,58500.0
2011-12-29 14:35:00,29.68,29.69,29.68,29.68,41900.0,12.9647,12.9691,12.9647,12.9647,41900.0
2011-12-29 14:40:00,29.69,29.69,29.68,29.69,28900.0,12.9691,12.9691,12.9647,12.9691,28900.0
2011-12-29 14:45:00,29.68,29.71,29.68,29.71,66300.0,12.9647,12.9778,12.9647,12.9778,66300.0
2011-12-29 14:50:00,29.71,29.74,29.71,29.73,116900.0,12.9778,12.991,12.9778,12.9866,116900.0
2011-12-29 14:55:00,29.73,29.73,29.72,29.73,30700.0,12.9866,12.9866,12.9822,12.9866,30700.0
2011-12-29 15:00:00,29.73,29.73,29.72,29.73,36800.0,12.9866,12.9866,12.9822,12.9866,36800.0
2011-12-29 15:05:00,29.73,29.75,29.72,29.74,68000.0,12.9866,12.9953,12.9822,12.991,68000.0
2011-12-29 15:10:00,29.74,29.75,29.74,29.75,54000.0,12.991,12.9953,12.991,12.9953,54000.0
2011-12-29 15:15:00,29.75,29.75,29.74,29.75,66200.0,12.9953,12.9953,12.991,12.9953,66200.0
2011-12-29 15:20:00,29.75,29.75,29.73,29.74,119300.0,12.9953,12.9953,12.9866,12.991,119300.0
2011-12-29 15:25:00,29.75,29.76,29.74,29.75,53200.0,12.9953,12.9997,12.991,12.9953,53200.0
2011-12-29 15:30:00,29.75,29.77,29.74,29.75,138400.0,12.9953,13.0041,12.991,12.9953,138400.0
2011-12-29 15:35:00,29.75,29.77,29.75,29.77,106400.0,12.9953,13.0041,12.9953,13.0041,106400.0
2011-12-29 15:40:00,29.77,29.81,29.76,29.8,154800.0,13.0041,13.0215,12.9997,13.0172,154800.0
2011-12-29 15:45:00,29.8,29.82,29.77,29.77,220900.0,13.0172,13.0259,13.0041,13.0041,220900.0
2011-12-29 15:50:00,29.77,29.78,29.77,29.78,104900.0,13.0041,13.0084,13.0041,13.0084,104900.0
2011-12-29 15:55:00,29.77,29.78,29.75,29.78,578200.0,13.0041,13.0084,12.9953,13.0084,578200.0
2011-12-30 09:30:00,29.69,29.79,29.65,29.78,250500.0,12.9691,13.0128,12.9516,13.0084,250500.0
2011-12-30 09:35:00,29.78,29.8,29.73,29.79,74300.0,13.0084,13.0172,12.9866,13.0128,74300.0
2011-12-30 09:40:00,29.79,29.81,29.71,29.74,128200.0,13.0128,13.0215,12.9778,12.991,128200.0
2011-12-30 09:45:00,29.74,29.78,29.71,29.71,83500.0,12.991,13.0084,12.9778,12.9778,83500.0
2011-12-30 09:50:00,29.71,29.75,29.71,29.75,59600.0,12.9778,12.9953,12.9778,12.9953,59600.0
2011-12-30 09:55:00,29.75,29.75,29.66,29.67,88100.0,12.9953,12.9953,12.956,12.9604,88100.0
2011-12-30 10:00:00,29.67,29.68,29.66,29.66,96400.0,12.9604,12.9647,12.956,12.956,96400.0
2011-12-30 10:05:00,29.66,29.67,29.66,29.66,53000.0,12.956,12.9604,12.956,12.956,53000.0
2011-12-30 10:10:00,29.67,29.67,29.65,29.66,75900.0,12.9604,12.9604,12.9516,12.956,75900.0
2011-12-30 10:15:00,29.67,29.68,29.66,29.68,44100.0,12.9604,12.9647,12.956,12.9647,44100.0
2011-12-30 10:20:00,29.67,29.69,29.67,29.69,32100.0,12.9604,12.9691,12.9604,12.9691,32100.0
2011-12-30 10:25:00,29.68,29.69,29.68,29.68,29500.0,12.9647,12.9691,12.9647,12.9647,29500.0
2011-12-30 10:30:00,29.68,29.69,29.68,29.69,20400.0,12.9647,12.9691,12.9647,12.9691,20400.0
2011-12-30 10:35:00,29.69,29.69,29.68,29.68,19300.0,12.9691,12.9691,12.9647,12.9647,19300.0
2011-12-30 10:40:00,29.69,29.7,29.66,29.67,117800.0,12.9691,12.9735,12.956,12.9604,117800.0
2011-12-30 10:45:00,29.67,29.69,29.66,29.68,71400.0,12.9604,12.9691,12.956,12.9647,71400.0
2011-12-30 10:50:00,29.68,29.7,29.68,29.7,33700.0,12.9647,12.9735,12.9647,12.9735,33700.0
2011-12-30 10:55:00,29.69,29.7,29.68,29.69,55100.0,12.9691,12.9735,12.9647,12.9691,55100.0
2011-12-30 11:00:00,29.69,29.69,29.68,29.69,46100.0,12.9691,12.9691,12.9647,12.9691,46100.0
2011-12-30 11:05:00,29.69,29.7,29.68,29.68,34200.0,12.9691,12.9735,12.9647,12.9647,34200.0
2011-12-30 11:10:00,29.68,29.68,29.67,29.67,39200.0,12.9647,12.9647,12.9604,12.9604,39200.0
2011-12-30 11:15:00,29.67,29.68,29.65,29.65,71100.0,12.9604,12.9647,12.9516,12.9516,71100.0
2011-12-30 11:20:00,29.66,29.68,29.65,29.67,132600.0,12.956,12.9647,12.9516,12.9604,132600.0
2011-12-30 11:25:00,29.68,29.69,29.66,29.67,75900.0,12.9647,12.9691,12.956,12.9604,75900.0
2011-12-30 11:30:00,29.67,29.68,29.66,29.68,27900.0,12.9604,12.9647,12.956,12.9647,27900.0
2011-12-30 11:35:00,29.68,29.7,29.68,29.69,41000.0,12.9647,12.9735,12.9647,12.9691,41000.0
2011-12-30 11:40:00,29.69,29.7,29.69,29.69,19800.0,12.9691,12.9735,12.9691,12.9691,19800.0
2011-12-30 11:45:00,29.69,29.7,29.67,29.68,32700.0,12.9691,12.9735,12.9604,12.9647,32700.0
2011-12-30 11:50:00,29.67,29.68,29.66,29.66,41200.0,12.9604,12.9647,12.956,12.956,41200.0
2011-12-30 11:55:00,29.67,29.67,29.65,29.65,57900.0,12.9604,12.9604,12.9516,12.9516,57900.0
2011-12-30 12:00:00,29.65,29.66,29.64,29.66,32700.0,12.9516,12.956,12.9473,12.956,32700.0
2011-12-30 12:05:00,29.66,29.66,29.65,29.66,12900.0,12.956,12.956,12.9516,12.956,12900.0
2011-12-30 12:10:00,29.65,29.66,29.64,29.64,47600.0,12.9516,12.956,12.9473,12.9473,47600.0
2011-12-30 12:15:00,29.64,29.64,29.63,29.63,33400.0,12.9473,12.9473,12.9429,12.9429,33400.0
2011-12-30 12:20:00,29.64,29.65,29.63,29.64,24900.0,12.9473,12.9516,12.9429,12.9473,24900.0
2011-12-30 12:25:00,29.64,29.66,29.62,29.62,55200.0,12.9473,12.956,12.9385,12.9385,55200.0
2011-12-30 12:30:00,29.63,29.63,29.62,29.62,18000.0,12.9429,12.9429,12.9385,12.9385,18000.0
2011-12-30 12:35:00,29.63,29.63,29.62,29.62,24900.0,12.9429,12.9429,12.9385,12.9385,24900.0
2011-12-30 12:40:00,29.62,29.63,29.59,29.6,79600.0,12.9385,12.9429,12.9254,12.9298,79600.0
2011-12-30 12:45:00,29.59,29.6,29.59,29.59,26100.0,12.9254,12.9298,12.9254,12.9254,26100.0
2011-12-30 12:50:00,29.59,29.6,29.59,29.6,36700.0,12.9254,12.9298,12.9254,12.9298,36700.0
2011-12-30 12:55:00,29.6,29.6,29.57,29.58,95600.0,12.9298,12.9298,12.9167,12.9211,95600.0
2011-12-30 13:00:00,29.57,29.59,29.57,29.59,35100.0,12.9167,12.9254,12.9167,12.9254,35100.0
2011-12-30 13:05:00,29.59,29.6,29.58,29.59,55600.0,12.9254,12.9298,12.9211,12.9254,55600.0
2011-12-30 13:10:00,29.6,29.6,29.58,29.6,41700.0,12.9298,12.9298,12.9211,12.9298,41700.0
2011-12-30 13:15:00,29.6,29.6,29.56,29.56,63900.0,12.9298,12.9298,12.9123,12.9123,63900.0
2011-12-30 13:20:00,29.57,29.59,29.56,29.58,64300.0,12.9167,12.9254,12.9123,12.9211,64300.0
2011-12-30 13:25:00,29.59,29.59,29.56,29.56,64900.0,12.9254,12.9254,12.9123,12.9123,64900.0
2011-12-30 13:30:00,29.57,29.57,29.54,29.54,51100.0,12.9167,12.9167,12.9036,12.9036,51100.0
2011-12-30 13:35:00,29.54,29.56,29.53,29.56,49900.0,12.9036,12.9123,12.8992,12.9123,49900.0
2011-12-30 13:40:00,29.55,29.56,29.55,29.56,25200.0,12.908,12.9123,12.908,12.9123,25200.0
2011-12-30 13:45:00,29.56,29.56,29.55,29.56,13700.0,12.9123,12.9123,12.908,12.9123,13700.0
2011-12-30 13:50:00,29.55,29.56,29.55,29.55,24400.0,12.908,12.9123,12.908,12.908,24400.0
2011-12-30 13:55:00,29.56,29.58,29.55,29.58,64800.0,12.9123,12.9211,12.908,12.9211,64800.0
2011-12-30 14:00:00,29.57,29.61,29.57,29.61,57700.0,12.9167,12.9342,12.9167,12.9342,57700.0
2011-12-30 14:05:00,29.6,29.62,29.6,29.61,32000.0,12.9298,12.9385,12.9298,12.9342,32000.0
2011-12-30 14:10:00,29.62,29.62,29.61,29.62,28000.0,12.9385,12.9385,12.9342,12.9385,28000.0
2011-12-30 14:15:00,29.61,29.62,29.61,29.62,35300.0,12.9342,12.9385,12.9342,12.9385,35300.0
2011-12-30 14:20:00,29.61,29.62,29.58,29.6,111300.0,12.9342,12.9385,12.9211,12.9298,111300.0
2011-12-30 14:25:00,29.59,29.61,29.59,29.61,31800.0,12.9254,12.9342,12.9254,12.9342,31800.0
2011-12-30 14:30:00,29.6,29.62,29.6,29.62,42400.0,12.9298,12.9385,12.9298,12.9385,42400.0
2011-12-30 14:35:00,29.62,29.62,29.6,29.61,63400.0,12.9385,12.9385,12.9298,12.9342,63400.0
2011-12-30 14:40:00,29.61,29.61,29.6,29.61,15100.0,12.9342,12.9342,12.9298,12.9342,15100.0
2011-12-30 14:45:00,29.61,29.62,29.6,29.61,78700.0,12.9342,12.9385,12.9298,12.9342,78700.0
2011-12-30 14:50:00,29.62,29.64,29.61,29.63,100400.0,12.9385,12.9473,12.9342,12.9429,100400.0
2011-12-30 14:55:00,29.63,29.65,29.62,29.64,41800.0,12.9429,12.9516,12.9385,12.9473,41800.0
2011-12-30 15:00:00,29.64,29.65,29.64,29.65,77700.0,12.9473,12.9516,12.9473,12.9516,77700.0
2011-12-30 15:05:00,29.65,29.66,29.64,29.64,93600.0,12.9516,12.956,12.9473,12.9473,93600.0
2011-12-30 15:10:00,29.65,29.65,29.64,29.65,56000.0,12.9516,12.9516,12.9473,12.9516,56000.0
2011-12-30 15:15:00,29.65,29.69,29.62,29.69,90400.0,12.9516,12.9691,12.9385,12.9691,90400.0
2011-12-30 15:20:00,29.68,29.71,29.68,29.7,107700.0,12.9647,12.9778,12.9647,12.9735,107700.0
2011-12-30 15:25:00,29.71,29.72,29.7,29.71,47500.0,12.9778,12.9822,12.9735,12.9778,47500.0
2011-12-30 15:30:00,29.72,29.72,29.69,29.69,92200.0,12.9822,12.9822,12.9691,12.9691,92200.0
2011-12-30 15:35:00,29.69,29.7,29.68,29.69,64300.0,12.9691,12.9735,12.9647,12.9691,64300.0
2011-12-30 15:40:00,29.69,29.72,29.68,29.71,88400.0,12.9691,12.9822,12.9647,12.9778,88400.0
2011-12-30 15:45:00,29.71,29.71,29.69,29.71,182100.0,12.9778,12.9778,12.9691,12.9778,182100.0
2011-12-30 15:50:00,29.71,29.71,29.7,29.7,97100.0,12.9778,12.9778,12.9735,12.9735,97100.0
2011-12-30 15:55:00,29.71,29.71,29.66,29.67,439900.0,12.9778,12.9778,12.956,12.9604,439900.0
2012-01-03 09:30:00,28.66,28.92,28.65,28.75,1266500.0,12.5192,12.6328,12.5148,12.5585,1266500.0
2012-01-03 09:35:00,28.75,28.94,28.75,28.8,475400.0,12.5585,12.6415,12.5585,12.5803,475400.0
2012-01-03 09:40:00,28.8,28.93,28.79,28.92,523700.0,12.5803,12.6371,12.576,12.6328,523700.0
2012-01-03 09:45:00,28.92,28.95,28.9,28.95,451800.0,12.6328,12.6459,12.624,12.6459,451800.0
2012-01-03 09:50:00,28.94,28.99,28.94,28.96,321600.0,12.6415,12.6633,12.6415,12.6502,321600.0
2012-01-03 09:55:00,28.96,28.97,28.9,28.91,318800.0,12.6502,12.6546,12.624,12.6284,318800.0
2012-01-03 10:00:00,28.9,28.98,28.89,28.94,328000.0,12.624,12.659,12.6197,12.6415,328000.0
2012-01-03 10:05:00,28.93,28.97,28.92,28.96,213600.0,12.6371,12.6546,12.6328,12.6502,213600.0
2012-01-03 10:10:00,28.97,28.97,28.91,28.91,471100.0,12.6546,12.6546,12.6284,12.6284,471100.0
2012-01-03 10:15:00,28.91,28.93,28.86,28.87,369800.0,12.6284,12.6371,12.6066,12.6109,369800.0
2012-01-03 10:20:00,28.88,28.92,28.87,28.89,257500.0,12.6153,12.6328,12.6109,12.6197,257500.0
2012-01-03 10:25:00,28.89,28.89,28.85,28.85,273000.0,12.6197,12.6197,12.6022,12.6022,273000.0
2012-01-03 10:30:00,28.85,28.86,28.78,28.81,479100.0,12.6022,12.6066,12.5716,12.5847,479100.0
2012-01-03 10:35:00,28.8,28.88,28.8,28.87,209400.0,12.5803,12.6153,12.5803,12.6109,209400.0
2012-01-03 10:40:00,28.87,28.89,28.83,28.84,234000.0,12.6109,12.6197,12.5934,12.5978,234000.0
2012-01-03 10:45:00,28.84,28.85,28.82,28.83,270900.0,12.5978,12.6022,12.5891,12.5934,270900.0
2012-01-03 10:50:00,28.82,28.83,28.77,28.8,386500.0,12.5891,12.5934,12.5672,12.5803,386500.0
2012-01-03 10:55:00,28.8,28.84,28.8,28.83,336200.0,12.5803,12.5978,12.5803,12.5934,336200.0
2012-01-03 11:00:00,28.84,28.84,28.78,28.79,347000.0,12.5978,12.5978,12.5716,12.576,347000.0
2012-01-03 11:05:00,28.79,28.81,28.76,28.76,348200.0,12.576,12.5847,12.5629,12.5629,348200.0
2012-01-03 11:10:00,28.76,28.95,28.76,28.95,485800.0,12.5629,12.6459,12.5629,12.6459,485800.0
2012-01-03 11:15:00,28.95,28.98,28.93,28.93,239000.0,12.6459,12.659,12.6371,12.6371,239000.0
2012-01-03 11:20:00,28.94,28.95,28.93,28.94,187900.0,12.6415,12.6459,12.6371,12.6415,187900.0
2012-01-03 11:25:00,28.94,28.98,28.92,28.97,345200.0,12.6415,12.659,12.6328,12.6546,345200.0
2012-01-03 11:30:00,28.98,28.98,28.94,28.96,219200.0,12.659,12.659,12.6415,12.6502,219200.0
2012-01-03 11:35:00,28.96,28.97,28.95,28.97,123800.0,12.6502,12.6546,12.6459,12.6546,123800.0
2012-01-03 11:40:00,28.96,28.97,28.94,28.95,147000.0,12.6502,12.6546,12.6415,12.6459,147000.0
2012-01-03 11:45:00,28.94,28.95,28.92,28.93,152500.0,12.6415,12.6459,12.6328,12.6371,152500.0
2012-01-03 11:50:00,28.93,28.94,28.92,28.92,165100.0,12.6371,12.6415,12.6328,12.6328,165100.0
2012-01-03 11:55:00,28.92,28.93,28.89,28.89,310000.0,12.6328,12.6371,12.6197,12.6197,310000.0
2012-01-03 12:00:00,28.89,28.91,28.86,28.87,257100.0,12.6197,12.6284,12.6066,12.6109,257100.0
2012-01-03 12:05:00,28.88,28.88,28.85,28.87,196600.0,12.6153,12.6153,12.6022,12.6109,196600.0
2012-01-03 12:10:00,28.88,28.9,28.87,28.9,178000.0,12.6153,12.624,12.6109,12.624,178000.0
2012-01-03 12:15:00,28.89,28.9,28.87,28.88,138700.0,12.6197,12.624,12.6109,12.6153,138700.0
2012-01-03 12:20:00,28.87,28.88,28.87,28.88,89500.0,12.6109,12.6153,12.6109,12.6153,89500.0
2012-01-03 12:25:00,28.88,28.88,28.83,28.86,284300.0,12.6153,12.6153,12.5934,12.6066,284300.0
2012-01-03 12:30:00,28.86,28.88,28.85,28.85,153300.0,12.6066,12.6153,12.6022,12.6022,153300.0
2012-01-03 12:35:00,28.85,28.89,28.85,28.86,206700.0,12.6022,12.6197,12.6022,12.6066,206700.0
2012-01-03 12:40:00,28.86,28.92,28.86,28.91,158800.0,12.6066,12.6328,12.6066,12.6284,158800.0
2012-01-03 12:45:00,28.91,28.92,28.88,28.91,112300.0,12.6284,12.6328,12.6153,12.6284,112300.0
2012-01-03 12:50:00,28.9,28.92,28.89,28.91,91600.0,12.624,12.6328,12.6197,12.6284,91600.0
2012-01-03 12:55:00,28.9,28.92,28.89,28.91,144800.0,12.624,12.6328,12.6197,12.6284,144800.0
2012-01-03 13:00:00,28.92,28.92,28.88,28.89,166300.0,12.6328,12.6328,12.6153,12.6197,166300.0
2012-01-03 13:05:00,28.9,28.9,28.89,28.89,71700.0,12.624,12.624,12.6197,12.6197,71700.0
2012-01-03 13:10:00,28.9,28.9,28.86,28.86,110500.0,12.624,12.624,12.6066,12.6066,110500.0
2012-01-03 13:15:00,28.87,28.87,28.83,28.84,113600.0,12.6109,12.6109,12.5934,12.5978,113600.0
2012-01-03 13:20:00,28.83,28.84,28.81,28.81,138200.0,12.5934,12.5978,12.5847,12.5847,138200.0
2012-01-03 13:25:00,28.82,28.83,28.79,28.8,203500.0,12.5891,12.5934,12.576,12.5803,203500.0
2012-01-03 13:30:00,28.8,28.8,28.76,28.77,168200.0,12.5803,12.5803,12.5629,12.5672,168200.0
2012-01-03 13:35:00,28.78,28.79,28.77,28.78,125500.0,12.5716,12.576,12.5672,12.5716,125500.0
2012-01-03 13:40:00,28.78,28.79,28.77,28.77,138700.0,12.5716,12.576,12.5672,12.5672,138700.0
2012-01-03 13:45:00,28.78,28.78,28.71,28.72,191700.0,12.5716,12.5716,12.541,12.5454,191700.0
2012-01-03 13:50:00,28.73,28.73,28.71,28.72,163900.0,12.5498,12.5498,12.541,12.5454,163900.0
2012-01-03 13:55:00,28.73,28.76,28.7,28.7,255300.0,12.5498,12.5629,12.5367,12.5367,255300.0
2012-01-03 14:00:00,28.7,28.71,28.69,28.69,136700.0,12.5367,12.541,12.5323,12.5323,136700.0
2012-01-03 14:05:00,28.69,28.76,28.69,28.75,229800.0,12.5323,12.5629,12.5323,12.5585,229800.0
2012-01-03 14:10:00,28.75,28.8,28.75,28.78,192900.0,12.5585,12.5803,12.5585,12.5716,192900.0
2012-01-03 14:15:00,28.79,28.8,28.76,28.79,235000.0,12.576,12.5803,12.5629,12.576,235000.0
2012-01-03 14:20:00,28.79,28.8,28.79,28.8,79400.0,12.576,12.5803,12.576,12.5803,79400.0
2012-01-03 14:25:00,28.8,28.8,28.77,28.8,237800.0,12.5803,12.5803,12.5672,12.5803,237800.0
2012-01-03 14:30:00,28.79,28.8,28.75,28.76,228200.0,12.576,12.5803,12.5585,12.5629,228200.0
2012-01-03 14:35:00,28.76,28.77,28.71,28.71,199400.0,12.5629,12.5672,12.541,12.541,199400.0
2012-01-03 14:40:00,28.71,28.74,28.71,28.74,225300.0,12.541,12.5541,12.541,12.5541,225300.0
2012-01-03 14:45:00,28.74,28.75,28.71,28.71,168100.0,12.5541,12.5585,12.541,12.541,168100.0
2012-01-03 14:50:00,28.71,28.72,28.68,28.68,182900.0,12.541,12.5454,12.5279,12.5279,182900.0
2012-01-03 14:55:00,28.68,28.69,28.67,28.68,298200.0,12.5279,12.5323,12.5236,12.5279,298200.0
2012-01-03 15:00:00,28.67,28.68,28.62,28.63,472800.0,12.5236,12.5279,12.5017,12.5061,472800.0
2012-01-03 15:05:00,28.63,28.63,28.56,28.57,688000.0,12.5061,12.5061,12.4755,12.4799,688000.0
2012-01-03 15:10:00,28.58,28.6,28.57,28.58,312800.0,12.4842,12.493,12.4799,12.4842,312800.0
2012-01-03 15:15:00,28.58,28.61,28.58,28.59,359000.0,12.4842,12.4973,12.4842,12.4886,359000.0
2012-01-03 15:20:00,28.59,28.6,28.57,28.58,222500.0,12.4886,12.493,12.4799,12.4842,222500.0
2012-01-03 15:25:00,28.57,28.58,28.51,28.52,376800.0,12.4799,12.4842,12.4537,12.458,376800.0
2012-01-03 15:30:00,28.52,28.58,28.52,28.56,416000.0,12.458,12.4842,12.458,12.4755,416000.0
2012-01-03 15:35:00,28.56,28.59,28.55,28.59,303700.0,12.4755,12.4886,12.4711,12.4886,303700.0
2012-01-03 15:40:00,28.59,28.59,28.54,28.55,438000.0,12.4886,12.4886,12.4668,12.4711,438000.0
2012-01-03 15:45:00,28.56,28.62,28.56,28.57,789900.0,12.4755,12.5017,12.4755,12.4799,789900.0
2012-01-03 15:50:00,28.58,28.58,28.52,28.53,934000.0,12.4842,12.4842,12.458,12.4624,934000.0
2012-01-03 15:55:00,28.52,28.56,28.52,28.55,1964500.0,12.458,12.4755,12.458,12.4711,1964500.0
2012-01-04 09:30:00,28.4,28.47,28.25,28.35,917600.0,12.4056,12.4362,12.3401,12.3838,917600.0
2012-01-04 09:35:00,28.35,28.47,28.31,28.41,267900.0,12.3838,12.4362,12.3663,12.41,267900.0
2012-01-04 09:40:00,28.41,28.46,28.38,28.4,211800.0,12.41,12.4318,12.3969,12.4056,211800.0
2012-01-04 09:45:00,28.4,28.47,28.4,28.45,260900.0,12.4056,12.4362,12.4056,12.4275,260900.0
2012-01-04 09:50:00,28.44,28.45,28.41,28.44,243800.0,12.4231,12.4275,12.41,12.4231,243800.0
2012-01-04 09:55:00,28.44,28.46,28.38,28.4,299500.0,12.4231,12.4318,12.3969,12.4056,299500.0
2012-01-04 10:00:00,28.41,28.44,28.39,28.43,280700.0,12.41,12.4231,12.4012,12.4187,280700.0
2012-01-04 10:05:00,28.43,28.46,28.4,28.45,239600.0,12.4187,12.4318,12.4056,12.4275,239600.0
2012-01-04 10:10:00,28.45,28.46,28.4,28.41,307800.0,12.4275,12.4318,12.4056,12.41,307800.0
2012-01-04 10:15:00,28.4,28.41,28.38,28.39,163400.0,12.4056,12.41,12.3969,12.4012,163400.0
2012-01-04 10:20:00,28.4,28.4,28.36,28.39,150200.0,12.4056,12.4056,12.3881,12.4012,150200.0
2012-01-04 10:25:00,28.39,28.39,28.33,28.36,269800.0,12.4012,12.4012,12.375,12.3881,269800.0
2012-01-04 10:30:00,28.37,28.38,28.32,28.38,214100.0,12.3925,12.3969,12.3707,12.3969,214100.0
2012-01-04 10:35:00,28.38,28.4,28.37,28.38,163900.0,12.3969,12.4056,12.3925,12.3969,163900.0
2012-01-04 10:40:00,28.38,28.39,28.36,28.36,179700.0,12.3969,12.4012,12.3881,12.3881,179700.0
2012-01-04 10:45:00,28.36,28.37,28.32,28.34,243700.0,12.3881,12.3925,12.3707,12.3794,243700.0
2012-01-04 10:50:00,28.35,28.39,28.34,28.39,262200.0,12.3838,12.4012,12.3794,12.4012,262200.0
2012-01-04 10:55:00,28.39,28.42,28.38,28.42,194900.0,12.4012,12.4144,12.3969,12.4144,194900.0
2012-01-04 11:00:00,28.42,28.43,28.41,28.42,107000.0,12.4144,12.4187,12.41,12.4144,107000.0
2012-01-04 11:05:00,28.43,28.45,28.42,28.45,95200.0,12.4187,12.4275,12.4144,12.4275,95200.0
2012-01-04 11:10:00,28.45,28.47,28.44,28.45,222200.0,12.4275,12.4362,12.4231,12.4275,222200.0
2012-01-04 11:15:00,28.45,28.45,28.43,28.43,130500.0,12.4275,12.4275,12.4187,12.4187,130500.0
2012-01-04 11:20:00,28.44,28.44,28.41,28.42,102000.0,12.4231,12.4231,12.41,12.4144,102000.0
2012-01-04 11:25:00,28.41,28.42,28.4,28.42,115500.0,12.41,12.4144,12.4056,12.4144,115500.0
2012-01-04 11:30:00,28.42,28.44,28.41,28.44,129000.0,12.4144,12.4231,12.41,12.4231,129000.0
2012-01-04 11:35:00,28.43,28.44,28.43,28.43,59400.0,12.4187,12.4231,12.4187,12.4187,59400.0
2012-01-04 11:40:00,28.44,28.44,28.41,28.42,189600.0,12.4231,12.4231,12.41,12.4144,189600.0
2012-01-04 11:45:00,28.42,28.43,28.41,28.43,70300.0,12.4144,12.4187,12.41,12.4187,70300.0
2012-01-04 11:50:00,28.43,28.43,28.4,28.4,97300.0,12.4187,12.4187,12.4056,12.4056,97300.0
2012-01-04 11:55:00,28.4,28.4,28.38,28.38,81100.0,12.4056,12.4056,12.3969,12.3969,81100.0
2012-01-04 12:00:00,28.39,28.43,28.38,28.43,164000.0,12.4012,12.4187,12.3969,12.4187,164000.0
2012-01-04 12:05:00,28.43,28.44,28.41,28.44,199600.0,12.4187,12.4231,12.41,12.4231,199600.0
2012-01-04 12:10:00,28.43,28.44,28.43,28.44,108400.0,12.4187,12.4231,12.4187,12.4231,108400.0
2012-01-04 12:15:00,28.44,28.45,28.37,28.38,347000.0,12.4231,12.4275,12.3925,12.3969,347000.0
2012-01-04 12:20:00,28.39,28.39,28.38,28.38,43700.0,12.4012,12.4012,12.3969,12.3969,43700.0
2012-01-04 12:25:00,28.39,28.41,28.38,28.41,112100.0,12.4012,12.41,12.3969,12.41,112100.0
2012-01-04 12:30:00,28.41,28.42,28.4,28.4,81700.0,12.41,12.4144,12.4056,12.4056,81700.0
2012-01-04 12:35:00,28.4,28.43,28.39,28.42,134900.0,12.4056,12.4187,12.4012,12.4144,134900.0
2012-01-04 12:40:00,28.42,28.44,28.41,28.43,113100.0,12.4144,12.4231,12.41,12.4187,113100.0
2012-01-04 12:45:00,28.44,28.45,28.4,28.42,232500.0,12.4231,12.4275,12.4056,12.4144,232500.0
2012-01-04 12:50:00,28.42,28.43,28.41,28.42,71800.0,12.4144,12.4187,12.41,12.4144,71800.0
2012-01-04 12:55:00,28.43,28.45,28.41,28.44,110200.0,12.4187,12.4275,12.41,12.4231,110200.0
2012-01-04 13:00:00,28.45,28.45,28.43,28.45,132600.0,12.4275,12.4275,12.4187,12.4275,132600.0
2012-01-04 13:05:00,28.45,28.45,28.44,28.44,61900.0,12.4275,12.4275,12.4231,12.4231,61900.0
2012-01-04 13:10:00,28.45,28.45,28.44,28.45,74300.0,12.4275,12.4275,12.4231,12.4275,74300.0
2012-01-04 13:15:00,28.44,28.47,28.41,28.46,199600.0,12.4231,12.4362,12.41,12.4318,199600.0
2012-01-04 13:20:00,28.47,28.47,28.46,28.46,69900.0,12.4362,12.4362,12.4318,12.4318,69900.0
2012-01-04 13:25:00,28.46,28.5,28.46,28.5,167900.0,12.4318,12.4493,12.4318,12.4493,167900.0
2012-01-04 13:30:00,28.49,28.5,28.48,28.5,116400.0,12.4449,12.4493,12.4406,12.4493,116400.0
2012-01-04 13:35:00,28.5,28.5,28.49,28.5,119100.0,12.4493,12.4493,12.4449,12.4493,119100.0
2012-01-04 13:40:00,28.5,28.5,28.49,28.5,51200.0,12.4493,12.4493,12.4449,12.4493,51200.0
2012-01-04 13:45:00,28.49,28.53,28.49,28.52,255800.0,12.4449,12.4624,12.4449,12.458,255800.0
2012-01-04 13:50:00,28.53,28.53,28.49,28.5,133400.0,12.4624,12.4624,12.4449,12.4493,133400.0
2012-01-04 13:55:00,28.5,28.51,28.49,28.5,61600.0,12.4493,12.4537,12.4449,12.4493,61600.0
2012-01-04 14:00:00,28.5,28.5,28.49,28.5,56300.0,12.4493,12.4493,12.4449,12.4493,56300.0
2012-01-04 14:05:00,28.49,28.5,28.49,28.5,95300.0,12.4449,12.4493,12.4449,12.4493,95300.0
2012-01-04 14:10:00,28.5,28.5,28.47,28.47,123000.0,12.4493,12.4493,12.4362,12.4362,123000.0
2012-01-04 14:15:00,28.47,28.48,28.43,28.43,192200.0,12.4362,12.4406,12.4187,12.4187,192200.0
2012-01-04 14:20:00,28.43,28.45,28.42,28.44,125300.0,12.4187,12.4275,12.4144,12.4231,125300.0
2012-01-04 14:25:00,28.44,28.45,28.42,28.43,113700.0,12.4231,12.4275,12.4144,12.4187,113700.0
2012-01-04 14:30:00,28.43,28.46,28.43,28.45,114200.0,12.4187,12.4318,12.4187,12.4275,114200.0
2012-01-04 14:35:00,28.45,28.46,28.44,28.45,107500.0,12.4275,12.4318,12.4231,12.4275,107500.0
2012-01-04 14:40:00,28.45,28.45,28.42,28.44,171800.0,12.4275,12.4275,12.4144,12.4231,171800.0
2012-01-04 14:45:00,28.44,28.46,28.43,28.46,106500.0,12.4231,12.4318,12.4187,12.4318,106500.0
2012-01-04 14:50:00,28.46,28.48,28.45,28.48,96300.0,12.4318,12.4406,12.4275,12.4406,96300.0
2012-01-04 14:55:00,28.48,28.48,28.47,28.48,52500.0,12.4406,12.4406,12.4362,12.4406,52500.0
2012-01-04 15:00:00,28.48,28.48,28.43,28.43,139000.0,12.4406,12.4406,12.4187,12.4187,139000.0
2012-01-04 15:05:00,28.43,28.44,28.43,28.43,56400.0,12.4187,12.4231,12.4187,12.4187,56400.0
2012-01-04 15:10:00,28.44,28.45,28.44,28.44,100200.0,12.4231,12.4275,12.4231,12.4231,100200.0
2012-01-04 15:15:00,28.45,28.45,28.4,28.42,270300.0,12.4275,12.4275,12.4056,12.4144,270300.0
2012-01-04 15:20:00,28.42,28.45,28.41,28.41,257500.0,12.4144,12.4275,12.41,12.41,257500.0
2012-01-04 15:25:00,28.41,28.43,28.41,28.42,119900.0,12.41,12.4187,12.41,12.4144,119900.0
2012-01-04 15:30:00,28.42,28.42,28.39,28.4,189700.0,12.4144,12.4144,12.4012,12.4056,189700.0
2012-01-04 15:35:00,28.41,28.41,28.39,28.39,118900.0,12.41,12.41,12.4012,12.4012,118900.0
2012-01-04 15:40:00,28.39,28.41,28.38,28.38,308200.0,12.4012,12.41,12.3969,12.3969,308200.0
2012-01-04 15:45:00,28.39,28.4,28.38,28.4,156100.0,12.4012,12.4056,12.3969,12.4056,156100.0
2012-01-04 15:50:00,28.4,28.4,28.39,28.4,335400.0,12.4056,12.4056,12.4012,12.4056,335400.0
2012-01-04 15:55:00,28.4,28.42,28.39,28.39,668200.0,12.4056,12.4144,12.4012,12.4012,668200.0
2012-01-05 09:30:00,28.37,28.54,28.35,28.51,533900.0,12.3925,12.4668,12.3838,12.4537,533900.0
2012-01-05 09:35:00,28.52,28.53,28.46,28.52,165100.0,12.458,12.4624,12.4318,12.458,165100.0
2012-01-05 09:40:00,28.52,28.55,28.48,28.49,244000.0,12.458,12.4711,12.4406,12.4449,244000.0
2012-01-05 09:45:00,28.5,28.5,28.48,28.5,137100.0,12.4493,12.4493,12.4406,12.4493,137100.0
2012-01-05 09:50:00,28.5,28.5,28.45,28.49,174000.0,12.4493,12.4493,12.4275,12.4449,174000.0
2012-01-05 09:55:00,28.5,28.5,28.4,28.4,182300.0,12.4493,12.4493,12.4056,12.4056,182300.0
2012-01-05 10:00:00,28.4,28.43,28.35,28.43,339900.0,12.4056,12.4187,12.3838,12.4187,339900.0
2012-01-05 10:05:00,28.42,28.43,28.35,28.41,163400.0,12.4144,12.4187,12.3838,12.41,163400.0
2012-01-05 10:10:00,28.4,28.42,28.38,28.4,174100.0,12.4056,12.4144,12.3969,12.4056,174100.0
2012-01-05 10:15:00,28.4,28.42,28.39,28.41,248500.0,12.4056,12.4144,12.4012,12.41,248500.0
2012-01-05 10:20:00,28.41,28.41,28.35,28.35,143700.0,12.41,12.41,12.3838,12.3838,143700.0
2012-01-05 10:25:00,28.37,28.41,28.35,28.4,229700.0,12.3925,12.41,12.3838,12.4056,229700.0
2012-01-05 10:30:00,28.4,28.41,28.37,28.39,156500.0,12.4056,12.41,12.3925,12.4012,156500.0
2012-01-05 10:35:00,28.39,28.39,28.35,28.38,152000.0,12.4012,12.4012,12.3838,12.3969,152000.0
2012-01-05 10:40:00,28.38,28.43,28.38,28.41,96400.0,12.3969,12.4187,12.3969,12.41,96400.0
2012-01-05 10:45:00,28.41,28.45,28.4,28.42,120800.0,12.41,12.4275,12.4056,12.4144,120800.0
2012-01-05 10:50:00,28.42,28.45,28.4,28.44,168700.0,12.4144,12.4275,12.4056,12.4231,168700.0
2012-01-05 10:55:00,28.44,28.46,28.44,28.46,100500.0,12.4231,12.4318,12.4231,12.4318,100500.0
2012-01-05 11:00:00,28.45,28.47,28.44,28.47,110200.0,12.4275,12.4362,12.4231,12.4362,110200.0
2012-01-05 11:05:00,28.46,28.49,28.46,28.48,126800.0,12.4318,12.4449,12.4318,12.4406,126800.0
2012-01-05 11:10:00,28.48,28.48,28.45,28.46,144600.0,12.4406,12.4406,12.4275,12.4318,144600.0
2012-01-05 11:15:00,28.45,28.5,28.45,28.48,98700.0,12.4275,12.4493,12.4275,12.4406,98700.0
2012-01-05 11:20:00,28.49,28.5,28.47,28.5,162400.0,12.4449,12.4493,12.4362,12.4493,162400.0
2012-01-05 11:25:00,28.5,28.53,28.49,28.53,278400.0,12.4493,12.4624,12.4449,12.4624,278400.0
2012-01-05 11:30:00,28.53,28.56,28.52,28.55,251500.0,12.4624,12.4755,12.458,12.4711,251500.0
2012-01-05 11:35:00,28.56,28.56,28.55,28.55,130400.0,12.4755,12.4755,12.4711,12.4711,130400.0
2012-01-05 11:40:00,28.55,28.56,28.55,28.56,112400.0,12.4711,12.4755,12.4711,12.4755,112400.0
2012-01-05 11:45:00,28.56,28.6,28.55,28.59,149500.0,12.4755,12.493,12.4711,12.4886,149500.0
2012-01-05 11:50:00,28.59,28.6,28.58,28.59,122000.0,12.4886,12.493,12.4842,12.4886,122000.0
2012-01-05 11:55:00,28.59,28.6,28.58,28.58,132100.0,12.4886,12.493,12.4842,12.4842,132100.0
2012-01-05 12:00:00,28.59,28.59,28.55,28.58,319800.0,12.4886,12.4886,12.4711,12.4842,319800.0
2012-01-05 12:05:00,28.57,28.58,28.57,28.57,69100.0,12.4799,12.4842,12.4799,12.4799,69100.0
2012-01-05 12:10:00,28.58,28.58,28.57,28.57,140900.0,12.4842,12.4842,12.4799,12.4799,140900.0
2012-01-05 12:15:00,28.58,28.6,28.57,28.59,246300.0,12.4842,12.493,12.4799,12.4886,246300.0
2012-01-05 12:20:00,28.58,28.6,28.54,28.6,184500.0,12.4842,12.493,12.4668,12.493,184500.0
2012-01-05 12:25:00,28.6,28.61,28.59,28.61,148600.0,12.493,12.4973,12.4886,12.4973,148600.0
2012-01-05 12:30:00,28.61,28.61,28.55,28.57,203700.0,12.4973,12.4973,12.4711,12.4799,203700.0
2012-01-05 12:35:00,28.57,28.58,28.55,28.55,171300.0,12.4799,12.4842,12.4711,12.4711,171300.0
2012-01-05 12:40:00,28.56,28.59,28.55,28.58,87500.0,12.4755,12.4886,12.4711,12.4842,87500.0
2012-01-05 12:45:00,28.58,28.6,28.58,28.59,80900.0,12.4842,12.493,12.4842,12.4886,80900.0
2012-01-05 12:50:00,28.59,28.6,28.58,28.59,60000.0,12.4886,12.493,12.4842,12.4886,60000.0
2012-01-05 12:55:00,28.59,28.61,28.59,28.6,151400.0,12.4886,12.4973,12.4886,12.493,151400.0
2012-01-05 13:00:00,28.59,28.6,28.59,28.6,48800.0,12.4886,12.493,12.4886,12.493,48800.0
2012-01-05 13:05:00,28.6,28.63,28.6,28.62,123700.0,12.493,12.5061,12.493,12.5017,123700.0
2012-01-05 13:10:00,28.62,28.64,28.6,28.61,112600.0,12.5017,12.5105,12.493,12.4973,112600.0
2012-01-05 13:15:00,28.61,28.63,28.61,28.62,56900.0,12.4973,12.5061,12.4973,12.5017,56900.0
2012-01-05 13:20:00,28.63,28.65,28.62,28.63,264200.0,12.5061,12.5148,12.5017,12.5061,264200.0
2012-01-05 13:25:00,28.64,28.68,28.63,28.67,210800.0,12.5105,12.5279,12.5061,12.5236,210800.0
2012-01-05 13:30:00,28.67,28.69,28.65,28.65,160200.0,12.5236,12.5323,12.5148,12.5148,160200.0
2012-01-05 13:35:00,28.65,28.65,28.63,28.64,73600.0,12.5148,12.5148,12.5061,12.5105,73600.0
2012-01-05 13:40:00,28.63,28.67,28.63,28.67,74100.0,12.5061,12.5236,12.5061,12.5236,74100.0
2012-01-05 13:45:00,28.66,28.68,28.65,28.67,113500.0,12.5192,12.5279,12.5148,12.5236,113500.0
2012-01-05 13:50:00,28.67,28.69,28.67,28.69,67900.0,12.5236,12.5323,12.5236,12.5323,67900.0
2012-01-05 13:55:00,28.68,28.7,28.67,28.68,129900.0,12.5279,12.5367,12.5236,12.5279,129900.0
2012-01-05 14:00:00,28.68,28.68,28.65,28.65,96300.0,12.5279,12.5279,12.5148,12.5148,96300.0
2012-01-05 14:05:00,28.65,28.66,28.63,28.64,94300.0,12.5148,12.5192,12.5061,12.5105,94300.0
2012-01-05 14:10:00,28.64,28.64,28.63,28.63,69500.0,12.5105,12.5105,12.5061,12.5061,69500.0
2012-01-05 14:15:00,28.64,28.64,28.62,28.64,127700.0,12.5105,12.5105,12.5017,12.5105,127700.0
2012-01-05 14:20:00,28.63,28.67,28.63,28.67,104600.0,12.5061,12.5236,12.5061,12.5236,104600.0
2012-01-05 14:25:00,28.67,28.68,28.66,28.67,180500.0,12.5236,12.5279,12.5192,12.5236,180500.0
2012-01-05 14:30:00,28.68,28.69,28.67,28.68,163900.0,12.5279,12.5323,12.5236,12.5279,163900.0
2012-01-05 14:35:00,28.68,28.74,28.68,28.74,224400.0,12.5279,12.5541,12.5279,12.5541,224400.0
2012-01-05 14:40:00,28.74,28.75,28.72,28.72,159400.0,12.5541,12.5585,12.5454,12.5454,159400.0
2012-01-05 14:45:00,28.72,28.76,28.72,28.74,194500.0,12.5454,12.5629,12.5454,12.5541,194500.0
2012-01-05 14:50:00,28.73,28.78,28.73,28.78,303000.0,12.5498,12.5716,12.5498,12.5716,303000.0
2012-01-05 14:55:00,28.78,28.78,28.74,28.76,203600.0,12.5716,12.5716,12.5541,12.5629,203600.0
2012-01-05 15:00:00,28.75,28.79,28.74,28.77,221900.0,12.5585,12.576,12.5541,12.5672,221900.0
2012-01-05 15:05:00,28.77,28.8,28.77,28.8,124800.0,12.5672,12.5803,12.5672,12.5803,124800.0
2012-01-05 15:10:00,28.79,28.8,28.78,28.8,322400.0,12.576,12.5803,12.5716,12.5803,322400.0
2012-01-05 15:15:00,28.79,28.84,28.79,28.84,460400.0,12.576,12.5978,12.576,12.5978,460400.0
2012-01-05 15:20:00,28.84,28.89,28.83,28.84,320400.0,12.5978,12.6197,12.5934,12.5978,320400.0
2012-01-05 15:25:00,28.83,28.84,28.8,28.8,162400.0,12.5934,12.5978,12.5803,12.5803,162400.0
2012-01-05 15:30:00,28.8,28.82,28.79,28.81,136100.0,12.5803,12.5891,12.576,12.5847,136100.0
2012-01-05 15:35:00,28.82,28.85,28.81,28.85,317700.0,12.5891,12.6022,12.5847,12.6022,317700.0
2012-01-05 15:40:00,28.85,28.88,28.83,28.88,301100.0,12.6022,12.6153,12.5934,12.6153,301100.0
2012-01-05 15:45:00,28.88,28.88,28.85,28.86,319100.0,12.6153,12.6153,12.6022,12.6066,319100.0
2012-01-05 15:50:00,28.87,28.9,28.84,28.88,835900.0,12.6109,12.624,12.5978,12.6153,835900.0
2012-01-05 15:55:00,28.88,28.91,28.83,28.84,1490300.0,12.6153,12.6284,12.5934,12.5978,1490300.0
2012-01-06 09:30:00,28.77,28.77,28.62,28.71,403800.0,12.5672,12.5672,12.5017,12.541,403800.0
2012-01-06 09:35:00,28.72,28.74,28.68,28.73,194400.0,12.5454,12.5541,12.5279,12.5498,194400.0
2012-01-06 09:40:00,28.73,28.75,28.71,28.73,147500.0,12.5498,12.5585,12.541,12.5498,147500.0
2012-01-06 09:45:00,28.73,28.73,28.71,28.71,77400.0,12.5498,12.5498,12.541,12.541,77400.0
2012-01-06 09:50:00,28.71,28.72,28.71,28.71,128100.0,12.541,12.5454,12.541,12.541,128100.0
2012-01-06 09:55:00,28.71,28.72,28.7,28.7,134200.0,12.541,12.5454,12.5367,12.5367,134200.0
2012-01-06 10:00:00,28.7,28.71,28.69,28.7,130600.0,12.5367,12.541,12.5323,12.5367,130600.0
2012-01-06 10:05:00,28.7,28.7,28.67,28.69,205100.0,12.5367,12.5367,12.5236,12.5323,205100.0
2012-01-06 10:10:00,28.69,28.78,28.68,28.74,212600.0,12.5323,12.5716,12.5279,12.5541,212600.0
2012-01-06 10:15:00,28.73,28.75,28.73,28.75,202300.0,12.5498,12.5585,12.5498,12.5585,202300.0
2012-01-06 10:20:00,28.74,28.78,28.73,28.76,295100.0,12.5541,12.5716,12.5498,12.5629,295100.0
2012-01-06 10:25:00,28.76,28.78,28.72,28.72,208200.0,12.5629,12.5716,12.5454,12.5454,208200.0
2012-01-06 10:30:00,28.73,28.77,28.72,28.76,282100.0,12.5498,12.5672,12.5454,12.5629,282100.0
2012-01-06 10:35:00,28.76,28.76,28.72,28.73,97900.0,12.5629,12.5629,12.5454,12.5498,97900.0
2012-01-06 10:40:00,28.72,28.78,28.71,28.73,201600.0,12.5454,12.5716,12.541,12.5498,201600.0
2012-01-06 10:45:00,28.73,28.76,28.72,28.73,190900.0,12.5498,12.5629,12.5454,12.5498,190900.0
2012-01-06 10:50:00,28.74,28.74,28.7,28.71,63300.0,12.5541,12.5541,12.5367,12.541,63300.0
2012-01-06 10:55:00,28.7,28.76,28.7,28.76,234800.0,12.5367,12.5629,12.5367,12.5629,234800.0
2012-01-06 11:00:00,28.76,28.76,28.73,28.74,169600.0,12.5629,12.5629,12.5498,12.5541,169600.0
2012-01-06 11:05:00,28.74,28.78,28.73,28.77,126600.0,12.5541,12.5716,12.5498,12.5672,126600.0
2012-01-06 11:10:00,28.77,28.79,28.74,28.75,261700.0,12.5672,12.576,12.5541,12.5585,261700.0
2012-01-06 11:15:00,28.74,28.78,28.74,28.77,122700.0,12.5541,12.5716,12.5541,12.5672,122700.0
2012-01-06 11:20:00,28.77,28.78,28.77,28.78,61100.0,12.5672,12.5716,12.5672,12.5716,61100.0
2012-01-06 11:25:00,28.79,28.8,28.78,28.8,73500.0,12.576,12.5803,12.5716,12.5803,73500.0
2012-01-06 11:30:00,28.8,28.8,28.75,28.79,200300.0,12.5803,12.5803,12.5585,12.576,200300.0
2012-01-06 11:35:00,28.79,28.8,28.77,28.77,40500.0,12.576,12.5803,12.5672,12.5672,40500.0
2012-01-06 11:40:00,28.77,28.82,28.76,28.79,183400.0,12.5672,12.5891,12.5629,12.576,183400.0
2012-01-06 11:45:00,28.79,28.79,28.74,28.75,137100.0,12.576,12.576,12.5541,12.5585,137100.0
2012-01-06 11:50:00,28.76,28.76,28.68,28.75,233900.0,12.5629,12.5629,12.5279,12.5585,233900.0
2012-01-06 11:55:00,28.75,28.75,28.71,28.72,52700.0,12.5585,12.5585,12.541,12.5454,52700.0
2012-01-06 12:00:00,28.72,28.76,28.71,28.71,56700.0,12.5454,12.5629,12.541,12.541,56700.0
2012-01-06 12:05:00,28.71,28.72,28.66,28.7,187500.0,12.541,12.5454,12.5192,12.5367,187500.0
2012-01-06 12:10:00,28.69,28.71,28.69,28.69,115500.0,12.5323,12.541,12.5323,12.5323,115500.0
2012-01-06 12:15:00,28.7,28.71,28.69,28.7,103900.0,12.5367,12.541,12.5323,12.5367,103900.0
2012-01-06 12:20:00,28.7,28.71,28.68,28.69,146000.0,12.5367,12.541,12.5279,12.5323,146000.0
2012-01-06 12:25:00,28.69,28.69,28.67,28.68,107500.0,12.5323,12.5323,12.5236,12.5279,107500.0
2012-01-06 12:30:00,28.68,28.69,28.66,28.66,134700.0,12.5279,12.5323,12.5192,12.5192,134700.0
2012-01-06 12:35:00,28.66,28.69,28.66,28.67,120300.0,12.5192,12.5323,12.5192,12.5236,120300.0
2012-01-06 12:40:00,28.67,28.68,28.66,28.67,68200.0,12.5236,12.5279,12.5192,12.5236,68200.0
2012-01-06 12:45:00,28.67,28.67,28.65,28.66,48200.0,12.5236,12.5236,12.5148,12.5192,48200.0
2012-01-06 12:50:00,28.66,28.67,28.65,28.65,92600.0,12.5192,12.5236,12.5148,12.5148,92600.0
2012-01-06 12:55:00,28.66,28.66,28.65,28.66,46300.0,12.5192,12.5192,12.5148,12.5192,46300.0
2012-01-06 13:00:00,28.65,28.66,28.65,28.66,74200.0,12.5148,12.5192,12.5148,12.5192,74200.0
2012-01-06 13:05:00,28.65,28.66,28.65,28.66,103500.0,12.5148,12.5192,12.5148,12.5192,103500.0
2012-01-06 13:10:00,28.66,28.7,28.65,28.7,100000.0,12.5192,12.5367,12.5148,12.5367,100000.0
2012-01-06 13:15:00,28.71,28.73,28.7,28.7,91400.0,12.541,12.5498,12.5367,12.5367,91400.0
2012-01-06 13:20:00,28.7,28.71,28.69,28.69,144600.0,12.5367,12.541,12.5323,12.5323,144600.0
2012-01-06 13:25:00,28.7,28.7,28.67,28.67,61700.0,12.5367,12.5367,12.5236,12.5236,61700.0
2012-01-06 13:30:00,28.67,28.69,28.66,28.68,68900.0,12.5236,12.5323,12.5192,12.5279,68900.0
2012-01-06 13:35:00,28.68,28.69,28.64,28.64,156800.0,12.5279,12.5323,12.5105,12.5105,156800.0
2012-01-06 13:40:00,28.64,28.66,28.62,28.66,127900.0,12.5105,12.5192,12.5017,12.5192,127900.0
2012-01-06 13:45:00,28.66,28.66,28.64,28.65,55300.0,12.5192,12.5192,12.5105,12.5148,55300.0
2012-01-06 13:50:00,28.65,28.65,28.61,28.63,69500.0,12.5148,12.5148,12.4973,12.5061,69500.0
2012-01-06 13:55:00,28.62,28.65,28.62,28.62,64500.0,12.5017,12.5148,12.5017,12.5017,64500.0
2012-01-06 14:00:00,28.63,28.65,28.62,28.65,75700.0,12.5061,12.5148,12.5017,12.5148,75700.0
2012-01-06 14:05:00,28.65,28.68,28.65,28.68,67800.0,12.5148,12.5279,12.5148,12.5279,67800.0
2012-01-06 14:10:00,28.68,28.68,28.66,28.68,95500.0,12.5279,12.5279,12.5192,12.5279,95500.0
2012-01-06 14:15:00,28.68,28.68,28.67,28.68,38300.0,12.5279,12.5279,12.5236,12.5279,38300.0
2012-01-06 14:20:00,28.67,28.69,28.67,28.68,48800.0,12.5236,12.5323,12.5236,12.5279,48800.0
2012-01-06 14:25:00,28.69,28.7,28.68,28.7,43400.0,12.5323,12.5367,12.5279,12.5367,43400.0
2012-01-06 14:30:00,28.7,28.71,28.68,28.7,113900.0,12.5367,12.541,12.5279,12.5367,113900.0
2012-01-06 14:35:00,28.69,28.7,28.69,28.7,61600.0,12.5323,12.5367,12.5323,12.5367,61600.0
2012-01-06 14:40:00,28.7,28.75,28.69,28.74,184400.0,12.5367,12.5585,12.5323,12.5541,184400.0
2012-01-06 14:45:00,28.74,28.74,28.71,28.71,82200.0,12.5541,12.5541,12.541,12.541,82200.0
2012-01-06 14:50:00,28.71,28.72,28.7,28.7,64600.0,12.541,12.5454,12.5367,12.5367,64600.0
2012-01-06 14:55:00,28.7,28.71,28.66,28.68,144400.0,12.5367,12.541,12.5192,12.5279,144400.0
2012-01-06 15:00:00,28.69,28.7,28.68,28.7,112800.0,12.5323,12.5367,12.5279,12.5367,112800.0
2012-01-06 15:05:00,28.69,28.7,28.65,28.65,93900.0,12.5323,12.5367,12.5148,12.5148,93900.0
2012-01-06 15:10:00,28.66,28.66,28.63,28.64,171800.0,12.5192,12.5192,12.5061,12.5105,171800.0
2012-01-06 15:15:00,28.65,28.66,28.63,28.65,117900.0,12.5148,12.5192,12.5061,12.5148,117900.0
2012-01-06 15:20:00,28.65,28.65,28.64,28.65,56300.0,12.5148,12.5148,12.5105,12.5148,56300.0
2012-01-06 15:25:00,28.65,28.68,28.64,28.66,144100.0,12.5148,12.5279,12.5105,12.5192,144100.0
2012-01-06 15:30:00,28.66,28.69,28.66,28.68,164100.0,12.5192,12.5323,12.5192,12.5279,164100.0
2012-01-06 15:35:00,28.68,28.68,28.67,28.68,142800.0,12.5279,12.5279,12.5236,12.5279,142800.0
2012-01-06 15:40:00,28.68,28.73,28.67,28.71,294100.0,12.5279,12.5498,12.5236,12.541,294100.0
2012-01-06 15:45:00,28.71,28.72,28.68,28.7,244800.0,12.541,12.5454,12.5279,12.5367,244800.0
2012-01-06 15:50:00,28.7,28.72,28.69,28.72,304600.0,12.5367,12.5454,12.5323,12.5454,304600.0
2012-01-06 15:55:00,28.71,28.72,28.7,28.72,449500.0,12.541,12.5454,12.5367,12.5454,449500.0
2012-01-09 09:30:00,28.54,28.59,28.42,28.49,526800.0,12.4668,12.4886,12.4144,12.4449,526800.0
2012-01-09 09:35:00,28.48,28.52,28.48,28.48,219800.0,12.4406,12.458,12.4406,12.4406,219800.0
2012-01-09 09:40:00,28.49,28.54,28.48,28.5,147300.0,12.4449,12.4668,12.4406,12.4493,147300.0
2012-01-09 09:45:00,28.51,28.6,28.5,28.57,169300.0,12.4537,12.493,12.4493,12.4799,169300.0
2012-01-09 09:50:00,28.56,28.59,28.51,28.52,175300.0,12.4755,12.4886,12.4537,12.458,175300.0
2012-01-09 09:55:00,28.52,28.53,28.48,28.49,147600.0,12.458,12.4624,12.4406,12.4449,147600.0
2012-01-09 10:00:00,28.49,28.5,28.45,28.47,176000.0,12.4449,12.4493,12.4275,12.4362,176000.0
2012-01-09 10:05:00,28.46,28.5,28.44,28.49,108800.0,12.4318,12.4493,12.4231,12.4449,108800.0
2012-01-09 10:10:00,28.49,28.51,28.44,28.47,178900.0,12.4449,12.4537,12.4231,12.4362,178900.0
2012-01-09 10:15:00,28.46,28.5,28.46,28.49,118800.0,12.4318,12.4493,12.4318,12.4449,118800.0
2012-01-09 10:20:00,28.5,28.55,28.49,28.54,147300.0,12.4493,12.4711,12.4449,12.4668,147300.0
2012-01-09 10:25:00,28.53,28.54,28.51,28.51,56600.0,12.4624,12.4668,12.4537,12.4537,56600.0
2012-01-09 10:30:00,28.51,28.53,28.49,28.49,131600.0,12.4537,12.4624,12.4449,12.4449,131600.0
2012-01-09 10:35:00,28.49,28.51,28.49,28.49,91300.0,12.4449,12.4537,12.4449,12.4449,91300.0
2012-01-09 10:40:00,28.49,28.5,28.44,28.45,225600.0,12.4449,12.4493,12.4231,12.4275,225600.0
2012-01-09 10:45:00,28.45,28.46,28.42,28.42,145100.0,12.4275,12.4318,12.4144,12.4144,145100.0
2012-01-09 10:50:00,28.42,28.46,28.42,28.45,126500.0,12.4144,12.4318,12.4144,12.4275,126500.0
2012-01-09 10:55:00,28.45,28.47,28.43,28.46,124400.0,12.4275,12.4362,12.4187,12.4318,124400.0
2012-01-09 11:00:00,28.45,28.49,28.45,28.49,226600.0,12.4275,12.4449,12.4275,12.4449,226600.0
2012-01-09 11:05:00,28.48,28.5,28.48,28.49,80000.0,12.4406,12.4493,12.4406,12.4449,80000.0
2012-01-09 11:10:00,28.48,28.54,28.48,28.54,342200.0,12.4406,12.4668,12.4406,12.4668,342200.0
2012-01-09 11:15:00,28.53,28.55,28.52,28.54,60300.0,12.4624,12.4711,12.458,12.4668,60300.0
2012-01-09 11:20:00,28.55,28.55,28.52,28.53,62100.0,12.4711,12.4711,12.458,12.4624,62100.0
2012-01-09 11:25:00,28.53,28.6,28.53,28.6,139000.0,12.4624,12.493,12.4624,12.493,139000.0
2012-01-09 11:30:00,28.6,28.64,28.59,28.6,114400.0,12.493,12.5105,12.4886,12.493,114400.0
2012-01-09 11:35:00,28.6,28.62,28.6,28.61,92300.0,12.493,12.5017,12.493,12.4973,92300.0
2012-01-09 11:40:00,28.61,28.64,28.6,28.64,73400.0,12.4973,12.5105,12.493,12.5105,73400.0
2012-01-09 11:45:00,28.64,28.64,28.6,28.61,63400.0,12.5105,12.5105,12.493,12.4973,63400.0
2012-01-09 11:50:00,28.6,28.61,28.6,28.6,29700.0,12.493,12.4973,12.493,12.493,29700.0
2012-01-09 11:55:00,28.6,28.63,28.58,28.63,86700.0,12.493,12.5061,12.4842,12.5061,86700.0
2012-01-09 12:00:00,28.63,28.64,28.62,28.63,41300.0,12.5061,12.5105,12.5017,12.5061,41300.0
2012-01-09 12:05:00,28.62,28.65,28.62,28.65,76300.0,12.5017,12.5148,12.5017,12.5148,76300.0
2012-01-09 12:10:00,28.65,28.65,28.63,28.64,43900.0,12.5148,12.5148,12.5061,12.5105,43900.0
2012-01-09 12:15:00,28.64,28.64,28.63,28.63,49600.0,12.5105,12.5105,12.5061,12.5061,49600.0
2012-01-09 12:20:00,28.64,28.65,28.63,28.64,73100.0,12.5105,12.5148,12.5061,12.5105,73100.0
2012-01-09 12:25:00,28.64,28.65,28.63,28.65,24400.0,12.5105,12.5148,12.5061,12.5148,24400.0
2012-01-09 12:30:00,28.64,28.65,28.63,28.65,62200.0,12.5105,12.5148,12.5061,12.5148,62200.0
2012-01-09 12:35:00,28.64,28.65,28.64,28.64,56500.0,12.5105,12.5148,12.5105,12.5105,56500.0
2012-01-09 12:40:00,28.64,28.65,28.63,28.65,56500.0,12.5105,12.5148,12.5061,12.5148,56500.0
2012-01-09 12:45:00,28.65,28.66,28.64,28.65,42300.0,12.5148,12.5192,12.5105,12.5148,42300.0
2012-01-09 12:50:00,28.66,28.67,28.64,28.64,43900.0,12.5192,12.5236,12.5105,12.5105,43900.0
2012-01-09 12:55:00,28.64,28.64,28.63,28.64,38000.0,12.5105,12.5105,12.5061,12.5105,38000.0
2012-01-09 13:00:00,28.63,28.64,28.63,28.64,42400.0,12.5061,12.5105,12.5061,12.5105,42400.0
2012-01-09 13:05:00,28.63,28.64,28.61,28.62,89900.0,12.5061,12.5105,12.4973,12.5017,89900.0
2012-01-09 13:10:00,28.61,28.63,28.61,28.62,81200.0,12.4973,12.5061,12.4973,12.5017,81200.0
2012-01-09 13:15:00,28.63,28.63,28.62,28.62,46300.0,12.5061,12.5061,12.5017,12.5017,46300.0
2012-01-09 13:20:00,28.62,28.63,28.6,28.61,49000.0,12.5017,12.5061,12.493,12.4973,49000.0
2012-01-09 13:25:00,28.61,28.61,28.6,28.61,45800.0,12.4973,12.4973,12.493,12.4973,45800.0
2012-01-09 13:30:00,28.6,28.63,28.6,28.63,72000.0,12.493,12.5061,12.493,12.5061,72000.0
2012-01-09 13:35:00,28.63,28.63,28.6,28.6,91700.0,12.5061,12.5061,12.493,12.493,91700.0
2012-01-09 13:40:00,28.6,28.61,28.6,28.6,42200.0,12.493,12.4973,12.493,12.493,42200.0
2012-01-09 13:45:00,28.6,28.61,28.58,28.61,76200.0,12.493,12.4973,12.4842,12.4973,76200.0
2012-01-09 13:50:00,28.6,28.61,28.55,28.58,134200.0,12.493,12.4973,12.4711,12.4842,134200.0
2012-01-09 13:55:00,28.58,28.59,28.55,28.55,65600.0,12.4842,12.4886,12.4711,12.4711,65600.0
2012-01-09 14:00:00,28.56,28.61,28.55,28.59,91600.0,12.4755,12.4973,12.4711,12.4886,91600.0
2012-01-09 14:05:00,28.59,28.61,28.58,28.59,85900.0,12.4886,12.4973,12.4842,12.4886,85900.0
2012-01-09 14:10:00,28.58,28.6,28.58,28.59,51300.0,12.4842,12.493,12.4842,12.4886,51300.0
2012-01-09 14:15:00,28.59,28.6,28.58,28.59,83200.0,12.4886,12.493,12.4842,12.4886,83200.0
2012-01-09 14:20:00,28.58,28.61,28.58,28.61,83900.0,12.4842,12.4973,12.4842,12.4973,83900.0
2012-01-09 14:25:00,28.6,28.61,28.58,28.58,50200.0,12.493,12.4973,12.4842,12.4842,50200.0
2012-01-09 14:30:00,28.58,28.61,28.58,28.59,110400.0,12.4842,12.4973,12.4842,12.4886,110400.0
2012-01-09 14:35:00,28.59,28.6,28.57,28.6,74800.0,12.4886,12.493,12.4799,12.493,74800.0
2012-01-09 14:40:00,28.59,28.6,28.59,28.59,35600.0,12.4886,12.493,12.4886,12.4886,35600.0
2012-01-09 14:45:00,28.59,28.61,28.58,28.61,99800.0,12.4886,12.4973,12.4842,12.4973,99800.0
2012-01-09 14:50:00,28.61,28.63,28.6,28.6,80700.0,12.4973,12.5061,12.493,12.493,80700.0
2012-01-09 14:55:00,28.6,28.61,28.59,28.6,43500.0,12.493,12.4973,12.4886,12.493,43500.0
2012-01-09 15:00:00,28.59,28.63,28.59,28.6,98900.0,12.4886,12.5061,12.4886,12.493,98900.0
2012-01-09 15:05:00,28.6,28.61,28.59,28.59,70000.0,12.493,12.4973,12.4886,12.4886,70000.0
2012-01-09 15:10:00,28.6,28.6,28.56,28.56,64900.0,12.493,12.493,12.4755,12.4755,64900.0
2012-01-09 15:15:00,28.57,28.57,28.56,28.56,51800.0,12.4799,12.4799,12.4755,12.4755,51800.0
2012-01-09 15:20:00,28.57,28.57,28.54,28.55,123400.0,12.4799,12.4799,12.4668,12.4711,123400.0
2012-01-09 15:25:00,28.54,28.55,28.54,28.55,70700.0,12.4668,12.4711,12.4668,12.4711,70700.0
2012-01-09 15:30:00,28.54,28.55,28.54,28.55,68200.0,12.4668,12.4711,12.4668,12.4711,68200.0
2012-01-09 15:35:00,28.55,28.55,28.54,28.55,101700.0,12.4711,12.4711,12.4668,12.4711,101700.0
2012-01-09 15:40:00,28.54,28.58,28.53,28.53,327000.0,12.4668,12.4842,12.4624,12.4624,327000.0
2012-01-09 15:45:00,28.54,28.56,28.51,28.52,387000.0,12.4668,12.4755,12.4537,12.458,387000.0
2012-01-09 15:50:00,28.52,28.52,28.5,28.5,211100.0,12.458,12.458,12.4493,12.4493,211100.0
2012-01-09 15:55:00,28.51,28.53,28.5,28.51,696700.0,12.4537,12.4624,12.4493,12.4537,696700.0
2012-01-10 09:30:00,28.79,28.94,28.79,28.85,659200.0,12.576,12.6415,12.576,12.6022,659200.0
2012-01-10 09:35:00,28.85,28.88,28.81,28.81,242200.0,12.6022,12.6153,12.5847,12.5847,242200.0
2012-01-10 09:40:00,28.82,28.84,28.78,28.83,161100.0,12.5891,12.5978,12.5716,12.5934,161100.0
2012-01-10 09:45:00,28.83,28.85,28.82,28.84,152900.0,12.5934,12.6022,12.5891,12.5978,152900.0
2012-01-10 09:50:00,28.85,28.88,28.84,28.86,157200.0,12.6022,12.6153,12.5978,12.6066,157200.0
2012-01-10 09:55:00,28.87,28.92,28.86,28.91,134100.0,12.6109,12.6328,12.6066,12.6284,134100.0
2012-01-10 10:00:00,28.92,28.94,28.88,28.94,189100.0,12.6328,12.6415,12.6153,12.6415,189100.0
2012-01-10 10:05:00,28.93,28.94,28.91,28.91,133100.0,12.6371,12.6415,12.6284,12.6284,133100.0
2012-01-10 10:10:00,28.91,28.93,28.89,28.91,145300.0,12.6284,12.6371,12.6197,12.6284,145300.0
2012-01-10 10:15:00,28.92,28.94,28.91,28.91,173800.0,12.6328,12.6415,12.6284,12.6284,173800.0
2012-01-10 10:20:00,28.92,28.95,28.91,28.95,303300.0,12.6328,12.6459,12.6284,12.6459,303300.0
2012-01-10 10:25:00,28.95,29.0,28.94,28.97,348900.0,12.6459,12.6677,12.6415,12.6546,348900.0
2012-01-10 10:30:00,28.97,28.98,28.95,28.98,129700.0,12.6546,12.659,12.6459,12.659,129700.0
2012-01-10 10:35:00,28.97,28.98,28.95,28.96,128500.0,12.6546,12.659,12.6459,12.6502,128500.0
2012-01-10 10:40:00,28.96,28.97,28.94,28.95,187300.0,12.6502,12.6546,12.6415,12.6459,187300.0
2012-01-10 10:45:00,28.95,28.97,28.94,28.96,94900.0,12.6459,12.6546,12.6415,12.6502,94900.0
2012-01-10 10:50:00,28.96,28.97,28.94,28.95,171100.0,12.6502,12.6546,12.6415,12.6459,171100.0
2012-01-10 10:55:00,28.95,28.98,28.94,28.98,165200.0,12.6459,12.659,12.6415,12.659,165200.0
2012-01-10 11:00:00,28.97,28.97,28.95,28.96,92300.0,12.6546,12.6546,12.6459,12.6502,92300.0
2012-01-10 11:05:00,28.96,28.96,28.93,28.95,152500.0,12.6502,12.6502,12.6371,12.6459,152500.0
2012-01-10 11:10:00,28.95,28.98,28.94,28.98,144600.0,12.6459,12.659,12.6415,12.659,144600.0
2012-01-10 11:15:00,28.98,28.98,28.95,28.96,128000.0,12.659,12.659,12.6459,12.6502,128000.0
2012-01-10 11:20:00,28.95,28.97,28.95,28.95,86100.0,12.6459,12.6546,12.6459,12.6459,86100.0
2012-01-10 11:25:00,28.96,28.97,28.93,28.94,102700.0,12.6502,12.6546,12.6371,12.6415,102700.0
2012-01-10 11:30:00,28.94,28.96,28.91,28.92,189500.0,12.6415,12.6502,12.6284,12.6328,189500.0
2012-01-10 11:35:00,28.92,28.92,28.87,28.88,254100.0,12.6328,12.6328,12.6109,12.6153,254100.0
2012-01-10 11:40:00,28.87,28.88,28.87,28.87,71300.0,12.6109,12.6153,12.6109,12.6109,71300.0
2012-01-10 11:45:00,28.87,28.88,28.87,28.88,58700.0,12.6109,12.6153,12.6109,12.6153,58700.0
2012-01-10 11:50:00,28.88,28.88,28.87,28.88,124400.0,12.6153,12.6153,12.6109,12.6153,124400.0
2012-01-10 11:55:00,28.87,28.88,28.85,28.86,123500.0,12.6109,12.6153,12.6022,12.6066,123500.0
2012-01-10 12:00:00,28.85,28.86,28.83,28.83,99400.0,12.6022,12.6066,12.5934,12.5934,99400.0
2012-01-10 12:05:00,28.84,28.84,28.83,28.84,60600.0,12.5978,12.5978,12.5934,12.5978,60600.0
2012-01-10 12:10:00,28.83,28.84,28.83,28.84,105100.0,12.5934,12.5978,12.5934,12.5978,105100.0
2012-01-10 12:15:00,28.84,28.87,28.83,28.87,144500.0,12.5978,12.6109,12.5934,12.6109,144500.0
2012-01-10 12:20:00,28.87,28.87,28.85,28.86,72300.0,12.6109,12.6109,12.6022,12.6066,72300.0
2012-01-10 12:25:00,28.85,28.86,28.84,28.86,82800.0,12.6022,12.6066,12.5978,12.6066,82800.0
2012-01-10 12:30:00,28.86,28.9,28.85,28.89,122300.0,12.6066,12.624,12.6022,12.6197,122300.0
2012-01-10 12:35:00,28.88,28.9,28.88,28.9,45400.0,12.6153,12.624,12.6153,12.624,45400.0
2012-01-10 12:40:00,28.89,28.91,28.89,28.91,56900.0,12.6197,12.6284,12.6197,12.6284,56900.0
2012-01-10 12:45:00,28.91,28.91,28.89,28.9,49500.0,12.6284,12.6284,12.6197,12.624,49500.0
2012-01-10 12:50:00,28.9,28.9,28.88,28.89,43900.0,12.624,12.624,12.6153,12.6197,43900.0
2012-01-10 12:55:00,28.89,28.89,28.88,28.89,54400.0,12.6197,12.6197,12.6153,12.6197,54400.0
2012-01-10 13:00:00,28.89,28.89,28.88,28.88,45300.0,12.6197,12.6197,12.6153,12.6153,45300.0
2012-01-10 13:05:00,28.88,28.89,28.88,28.89,44000.0,12.6153,12.6197,12.6153,12.6197,44000.0
2012-01-10 13:10:00,28.88,28.89,28.85,28.86,91100.0,12.6153,12.6197,12.6022,12.6066,91100.0
2012-01-10 13:15:00,28.85,28.86,28.83,28.86,97800.0,12.6022,12.6066,12.5934,12.6066,97800.0
2012-01-10 13:20:00,28.86,28.87,28.85,28.87,46800.0,12.6066,12.6109,12.6022,12.6109,46800.0
2012-01-10 13:25:00,28.87,28.88,28.86,28.88,87100.0,12.6109,12.6153,12.6066,12.6153,87100.0
2012-01-10 13:30:00,28.88,28.9,28.87,28.9,79700.0,12.6153,12.624,12.6109,12.624,79700.0
2012-01-10 13:35:00,28.9,28.9,28.88,28.9,109700.0,12.624,12.624,12.6153,12.624,109700.0
2012-01-10 13:40:00,28.9,28.9,28.89,28.89,43100.0,12.624,12.624,12.6197,12.6197,43100.0
2012-01-10 13:45:00,28.9,28.9,28.89,28.9,57500.0,12.624,12.624,12.6197,12.624,57500.0
2012-01-10 13:50:00,28.89,28.89,28.85,28.86,100400.0,12.6197,12.6197,12.6022,12.6066,100400.0
2012-01-10 13:55:00,28.86,28.86,28.84,28.85,77900.0,12.6066,12.6066,12.5978,12.6022,77900.0
2012-01-10 14:00:00,28.85,28.89,28.84,28.89,181600.0,12.6022,12.6197,12.5978,12.6197,181600.0
2012-01-10 14:05:00,28.89,28.89,28.86,28.88,165300.0,12.6197,12.6197,12.6066,12.6153,165300.0
2012-01-10 14:10:00,28.87,28.88,28.86,28.87,55400.0,12.6109,12.6153,12.6066,12.6109,55400.0
2012-01-10 14:15:00,28.86,28.88,28.86,28.88,88300.0,12.6066,12.6153,12.6066,12.6153,88300.0
2012-01-10 14:20:00,28.88,28.89,28.87,28.88,103200.0,12.6153,12.6197,12.6109,12.6153,103200.0
2012-01-10 14:25:00,28.88,28.88,28.87,28.88,41300.0,12.6153,12.6153,12.6109,12.6153,41300.0
2012-01-10 14:30:00,28.87,28.88,28.86,28.88,138200.0,12.6109,12.6153,12.6066,12.6153,138200.0
2012-01-10 14:35:00,28.88,28.89,28.87,28.89,72900.0,12.6153,12.6197,12.6109,12.6197,72900.0
2012-01-10 14:40:00,28.89,28.89,28.88,28.89,62900.0,12.6197,12.6197,12.6153,12.6197,62900.0
2012-01-10 14:45:00,28.88,28.89,28.88,28.89,67600.0,12.6153,12.6197,12.6153,12.6197,67600.0
2012-01-10 14:50:00,28.89,28.89,28.88,28.89,55100.0,12.6197,12.6197,12.6153,12.6197,55100.0
2012-01-10 14:55:00,28.88,28.89,28.88,28.88,59100.0,12.6153,12.6197,12.6153,12.6153,59100.0
2012-01-10 15:00:00,28.89,28.89,28.88,28.89,44500.0,12.6197,12.6197,12.6153,12.6197,44500.0
2012-01-10 15:05:00,28.88,28.91,28.87,28.88,243400.0,12.6153,12.6284,12.6109,12.6153,243400.0
2012-01-10 15:10:00,28.88,28.91,28.87,28.91,106100.0,12.6153,12.6284,12.6109,12.6284,106100.0
2012-01-10 15:15:00,28.9,28.91,28.88,28.89,94600.0,12.624,12.6284,12.6153,12.6197,94600.0
2012-01-10 15:20:00,28.88,28.89,28.88,28.89,73700.0,12.6153,12.6197,12.6153,12.6197,73700.0
2012-01-10 15:25:00,28.89,28.89,28.88,28.89,64700.0,12.6197,12.6197,12.6153,12.6197,64700.0
2012-01-10 15:30:00,28.89,28.89,28.88,28.89,68900.0,12.6197,12.6197,12.6153,12.6197,68900.0
2012-01-10 15:35:00,28.88,28.89,28.84,28.85,159300.0,12.6153,12.6197,12.5978,12.6022,159300.0
2012-01-10 15:40:00,28.84,28.86,28.84,28.85,117700.0,12.5978,12.6066,12.5978,12.6022,117700.0
2012-01-10 15:45:00,28.86,28.89,28.85,28.85,219500.0,12.6066,12.6197,12.6022,12.6022,219500.0
2012-01-10 15:50:00,28.86,28.9,28.85,28.9,278900.0,12.6066,12.624,12.6022,12.624,278900.0
2012-01-10 15:55:00,28.89,28.9,28.89,28.9,369500.0,12.6197,12.624,12.6197,12.624,369500.0
2012-01-11 09:30:00,28.91,28.99,28.9,28.95,405200.0,12.6284,12.6633,12.624,12.6459,405200.0
2012-01-11 09:35:00,28.94,28.97,28.92,28.93,191700.0,12.6415,12.6546,12.6328,12.6371,191700.0
2012-01-11 09:40:00,28.92,28.93,28.88,28.88,171000.0,12.6328,12.6371,12.6153,12.6153,171000.0
2012-01-11 09:45:00,28.88,28.89,28.81,28.81,133700.0,12.6153,12.6197,12.5847,12.5847,133700.0
2012-01-11 09:50:00,28.81,28.82,28.75,28.77,264100.0,12.5847,12.5891,12.5585,12.5672,264100.0
2012-01-11 09:55:00,28.77,28.79,28.75,28.76,94600.0,12.5672,12.576,12.5585,12.5629,94600.0
2012-01-11 10:00:00,28.76,28.92,28.75,28.8,616500.0,12.5629,12.6328,12.5585,12.5803,616500.0
2012-01-11 10:05:00,28.79,28.81,28.78,28.81,111800.0,12.576,12.5847,12.5716,12.5847,111800.0
2012-01-11 10:10:00,28.8,28.85,28.8,28.84,94800.0,12.5803,12.6022,12.5803,12.5978,94800.0
2012-01-11 10:15:00,28.84,28.85,28.8,28.82,196900.0,12.5978,12.6022,12.5803,12.5891,196900.0
2012-01-11 10:20:00,28.82,28.84,28.8,28.8,89600.0,12.5891,12.5978,12.5803,12.5803,89600.0
2012-01-11 10:25:00,28.81,28.81,28.79,28.81,76800.0,12.5847,12.5847,12.576,12.5847,76800.0
2012-01-11 10:30:00,28.81,28.81,28.8,28.8,34900.0,12.5847,12.5847,12.5803,12.5803,34900.0
2012-01-11 10:35:00,28.8,28.85,28.8,28.84,189400.0,12.5803,12.6022,12.5803,12.5978,189400.0
2012-01-11 10:40:00,28.84,28.84,28.81,28.82,98300.0,12.5978,12.5978,12.5847,12.5891,98300.0
2012-01-11 10:45:00,28.81,28.82,28.78,28.8,105500.0,12.5847,12.5891,12.5716,12.5803,105500.0
2012-01-11 10:50:00,28.8,28.8,28.78,28.78,26600.0,12.5803,12.5803,12.5716,12.5716,26600.0
2012-01-11 10:55:00,28.79,28.79,28.76,28.78,80900.0,12.576,12.576,12.5629,12.5716,80900.0
2012-01-11 11:00:00,28.78,28.79,28.76,28.76,69600.0,12.5716,12.576,12.5629,12.5629,69600.0
2012-01-11 11:05:00,28.76,28.77,28.7,28.71,107700.0,12.5629,12.5672,12.5367,12.541,107700.0
2012-01-11 11:10:00,28.71,28.72,28.7,28.72,105700.0,12.541,12.5454,12.5367,12.5454,105700.0
2012-01-11 11:15:00,28.72,28.72,28.71,28.71,54000.0,12.5454,12.5454,12.541,12.541,54000.0
2012-01-11 11:20:00,28.71,28.72,28.71,28.72,56200.0,12.541,12.5454,12.541,12.5454,56200.0
2012-01-11 11:25:00,28.72,28.75,28.71,28.75,200400.0,12.5454,12.5585,12.541,12.5585,200400.0
2012-01-11 11:30:00,28.74,28.79,28.73,28.75,184200.0,12.5541,12.576,12.5498,12.5585,184200.0
2012-01-11 11:35:00,28.76,28.78,28.76,28.78,121100.0,12.5629,12.5716,12.5629,12.5716,121100.0
2012-01-11 11:40:00,28.77,28.8,28.77,28.79,57400.0,12.5672,12.5803,12.5672,12.576,57400.0
2012-01-11 11:45:00,28.8,28.84,28.79,28.84,116200.0,12.5803,12.5978,12.576,12.5978,116200.0
2012-01-11 11:50:00,28.83,28.83,28.78,28.79,76800.0,12.5934,12.5934,12.5716,12.576,76800.0
2012-01-11 11:55:00,28.78,28.81,28.77,28.81,101300.0,12.5716,12.5847,12.5672,12.5847,101300.0
2012-01-11 12:00:00,28.8,28.81,28.78,28.79,86900.0,12.5803,12.5847,12.5716,12.576,86900.0
2012-01-11 12:05:00,28.78,28.79,28.74,28.77,103800.0,12.5716,12.576,12.5541,12.5672,103800.0
2012-01-11 12:10:00,28.76,28.8,28.76,28.77,82900.0,12.5629,12.5803,12.5629,12.5672,82900.0
2012-01-11 12:15:00,28.78,28.82,28.77,28.8,224200.0,12.5716,12.5891,12.5672,12.5803,224200.0
2012-01-11 12:20:00,28.8,28.83,28.8,28.83,90800.0,12.5803,12.5934,12.5803,12.5934,90800.0
2012-01-11 12:25:00,28.82,28.86,28.82,28.85,152300.0,12.5891,12.6066,12.5891,12.6022,152300.0
2012-01-11 12:30:00,28.85,28.85,28.81,28.82,50400.0,12.6022,12.6022,12.5847,12.5891,50400.0
2012-01-11 12:35:00,28.81,28.82,28.8,28.8,24700.0,12.5847,12.5891,12.5803,12.5803,24700.0
2012-01-11 12:40:00,28.8,28.81,28.8,28.8,20100.0,12.5803,12.5847,12.5803,12.5803,20100.0
2012-01-11 12:45:00,28.8,28.83,28.8,28.82,46300.0,12.5803,12.5934,12.5803,12.5891,46300.0
2012-01-11 12:50:00,28.82,28.83,28.8,28.8,59800.0,12.5891,12.5934,12.5803,12.5803,59800.0
2012-01-11 12:55:00,28.8,28.84,28.8,28.84,49400.0,12.5803,12.5978,12.5803,12.5978,49400.0
2012-01-11 13:00:00,28.84,28.84,28.8,28.81,64700.0,12.5978,12.5978,12.5803,12.5847,64700.0
2012-01-11 13:05:00,28.81,28.82,28.8,28.8,48900.0,12.5847,12.5891,12.5803,12.5803,48900.0
2012-01-11 13:10:00,28.8,28.81,28.8,28.8,28100.0,12.5803,12.5847,12.5803,12.5803,28100.0
2012-01-11 13:15:00,28.81,28.81,28.76,28.76,107400.0,12.5847,12.5847,12.5629,12.5629,107400.0
2012-01-11 13:20:00,28.77,28.77,28.76,28.76,34700.0,12.5672,12.5672,12.5629,12.5629,34700.0
2012-01-11 13:25:00,28.76,28.78,28.75,28.78,64500.0,12.5629,12.5716,12.5585,12.5716,64500.0
2012-01-11 13:30:00,28.78,28.78,28.74,28.76,140400.0,12.5716,12.5716,12.5541,12.5629,140400.0
2012-01-11 13:35:00,28.76,28.82,28.75,28.82,179000.0,12.5629,12.5891,12.5585,12.5891,179000.0
2012-01-11 13:40:00,28.82,28.82,28.79,28.79,74300.0,12.5891,12.5891,12.576,12.576,74300.0
2012-01-11 13:45:00,28.79,28.8,28.79,28.8,30000.0,12.576,12.5803,12.576,12.5803,30000.0
2012-01-11 13:50:00,28.79,28.8,28.75,28.76,85000.0,12.576,12.5803,12.5585,12.5629,85000.0
2012-01-11 13:55:00,28.77,28.8,28.77,28.79,87400.0,12.5672,12.5803,12.5672,12.576,87400.0
2012-01-11 14:00:00,28.8,28.8,28.78,28.78,48300.0,12.5803,12.5803,12.5716,12.5716,48300.0
2012-01-11 14:05:00,28.79,28.81,28.77,28.77,138300.0,12.576,12.5847,12.5672,12.5672,138300.0
2012-01-11 14:10:00,28.78,28.8,28.77,28.79,60300.0,12.5716,12.5803,12.5672,12.576,60300.0
2012-01-11 14:15:00,28.79,28.79,28.76,28.76,48100.0,12.576,12.576,12.5629,12.5629,48100.0
2012-01-11 14:20:00,28.76,28.78,28.74,28.77,102700.0,12.5629,12.5716,12.5541,12.5672,102700.0
2012-01-11 14:25:00,28.78,28.78,28.75,28.76,64400.0,12.5716,12.5716,12.5585,12.5629,64400.0
2012-01-11 14:30:00,28.77,28.77,28.74,28.75,59800.0,12.5672,12.5672,12.5541,12.5585,59800.0
2012-01-11 14:35:00,28.74,28.76,28.73,28.76,62500.0,12.5541,12.5629,12.5498,12.5629,62500.0
2012-01-11 14:40:00,28.75,28.8,28.75,28.8,81100.0,12.5585,12.5803,12.5585,12.5803,81100.0
2012-01-11 14:45:00,28.79,28.81,28.78,28.79,67400.0,12.576,12.5847,12.5716,12.576,67400.0
2012-01-11 14:50:00,28.78,28.79,28.75,28.76,115900.0,12.5716,12.576,12.5585,12.5629,115900.0
2012-01-11 14:55:00,28.77,28.78,28.76,28.76,57500.0,12.5672,12.5716,12.5629,12.5629,57500.0
2012-01-11 15:00:00,28.76,28.77,28.76,28.76,28600.0,12.5629,12.5672,12.5629,12.5629,28600.0
2012-01-11 15:05:00,28.76,28.8,28.76,28.8,124100.0,12.5629,12.5803,12.5629,12.5803,124100.0
2012-01-11 15:10:00,28.8,28.8,28.78,28.8,85400.0,12.5803,12.5803,12.5716,12.5803,85400.0
2012-01-11 15:15:00,28.8,28.8,28.78,28.78,60000.0,12.5803,12.5803,12.5716,12.5716,60000.0
2012-01-11 15:20:00,28.78,28.8,28.77,28.8,101300.0,12.5716,12.5803,12.5672,12.5803,101300.0
2012-01-11 15:25:00,28.8,28.82,28.79,28.79,110100.0,12.5803,12.5891,12.576,12.576,110100.0
2012-01-11 15:30:00,28.8,28.8,28.78,28.78,59100.0,12.5803,12.5803,12.5716,12.5716,59100.0
2012-01-11 15:35:00,28.78,28.79,28.78,28.79,71500.0,12.5716,12.576,12.5716,12.576,71500.0
2012-01-11 15:40:00,28.79,28.85,28.79,28.84,348800.0,12.576,12.6022,12.576,12.5978,348800.0
2012-01-11 15:45:00,28.84,28.87,28.83,28.85,313100.0,12.5978,12.6109,12.5934,12.6022,313100.0
2012-01-11 15:50:00,28.85,28.86,28.85,28.86,173200.0,12.6022,12.6066,12.6022,12.6066,173200.0
2012-01-11 15:55:00,28.86,28.87,28.81,28.87,1638800.0,12.6066,12.6109,12.5847,12.6109,1638800.0
2012-01-12 09:30:00,28.93,28.98,28.86,28.94,247000.0,12.6371,12.659,12.6066,12.6415,247000.0
2012-01-12 09:35:00,28.95,28.98,28.9,28.9,158300.0,12.6459,12.659,12.624,12.624,158300.0
2012-01-12 09:40:00,28.9,28.9,28.86,28.87,134000.0,12.624,12.624,12.6066,12.6109,134000.0
2012-01-12 09:45:00,28.87,28.88,28.79,28.86,179500.0,12.6109,12.6153,12.576,12.6066,179500.0
2012-01-12 09:50:00,28.87,28.87,28.8,28.82,439300.0,12.6109,12.6109,12.5803,12.5891,439300.0
2012-01-12 09:55:00,28.82,28.85,28.82,28.85,76600.0,12.5891,12.6022,12.5891,12.6022,76600.0
2012-01-12 10:00:00,28.84,28.85,28.78,28.81,222000.0,12.5978,12.6022,12.5716,12.5847,222000.0
2012-01-12 10:05:00,28.81,28.81,28.77,28.78,248200.0,12.5847,12.5847,12.5672,12.5716,248200.0
2012-01-12 10:10:00,28.77,28.78,28.76,28.78,114100.0,12.5672,12.5716,12.5629,12.5716,114100.0
2012-01-12 10:15:00,28.78,28.78,28.76,28.76,120800.0,12.5716,12.5716,12.5629,12.5629,120800.0
2012-01-12 10:20:00,28.77,28.77,28.76,28.76,149800.0,12.5672,12.5672,12.5629,12.5629,149800.0
2012-01-12 10:25:00,28.76,28.8,28.75,28.78,106300.0,12.5629,12.5803,12.5585,12.5716,106300.0
2012-01-12 10:30:00,28.79,28.8,28.76,28.79,79500.0,12.576,12.5803,12.5629,12.576,79500.0
2012-01-12 10:35:00,28.79,28.8,28.77,28.77,113100.0,12.576,12.5803,12.5672,12.5672,113100.0
2012-01-12 10:40:00,28.78,28.78,28.71,28.71,201600.0,12.5716,12.5716,12.541,12.541,201600.0
2012-01-12 10:45:00,28.72,28.75,28.71,28.75,189700.0,12.5454,12.5585,12.541,12.5585,189700.0
2012-01-12 10:50:00,28.75,28.79,28.74,28.79,44000.0,12.5585,12.576,12.5541,12.576,44000.0
2012-01-12 10:55:00,28.79,28.8,28.78,28.79,93500.0,12.576,12.5803,12.5716,12.576,93500.0
2012-01-12 11:00:00,28.8,28.8,28.78,28.78,105800.0,12.5803,12.5803,12.5716,12.5716,105800.0
2012-01-12 11:05:00,28.78,28.78,28.75,28.76,74600.0,12.5716,12.5716,12.5585,12.5629,74600.0
2012-01-12 11:10:00,28.76,28.76,28.75,28.76,40200.0,12.5629,12.5629,12.5585,12.5629,40200.0
2012-01-12 11:15:00,28.75,28.76,28.75,28.76,45800.0,12.5585,12.5629,12.5585,12.5629,45800.0
2012-01-12 11:20:00,28.75,28.76,28.71,28.75,178500.0,12.5585,12.5629,12.541,12.5585,178500.0
2012-01-12 11:25:00,28.75,28.75,28.73,28.73,45400.0,12.5585,12.5585,12.5498,12.5498,45400.0
2012-01-12 11:30:00,28.74,28.74,28.72,28.73,74200.0,12.5541,12.5541,12.5454,12.5498,74200.0
2012-01-12 11:35:00,28.73,28.74,28.73,28.73,54400.0,12.5498,12.5541,12.5498,12.5498,54400.0
2012-01-12 11:40:00,28.73,28.74,28.71,28.72,61100.0,12.5498,12.5541,12.541,12.5454,61100.0
2012-01-12 11:45:00,28.71,28.72,28.71,28.71,30200.0,12.541,12.5454,12.541,12.541,30200.0
2012-01-12 11:50:00,28.71,28.74,28.71,28.73,80700.0,12.541,12.5541,12.541,12.5498,80700.0
2012-01-12 11:55:00,28.73,28.73,28.71,28.72,59600.0,12.5498,12.5498,12.541,12.5454,59600.0
2012-01-12 12:00:00,28.72,28.74,28.72,28.73,65500.0,12.5454,12.5541,12.5454,12.5498,65500.0
2012-01-12 12:05:00,28.73,28.74,28.72,28.73,51000.0,12.5498,12.5541,12.5454,12.5498,51000.0
2012-01-12 12:10:00,28.73,28.73,28.72,28.73,31200.0,12.5498,12.5498,12.5454,12.5498,31200.0
2012-01-12 12:15:00,28.73,28.73,28.72,28.72,26300.0,12.5498,12.5498,12.5454,12.5454,26300.0
2012-01-12 12:20:00,28.73,28.73,28.72,28.72,45500.0,12.5498,12.5498,12.5454,12.5454,45500.0
2012-01-12 12:25:00,28.73,28.73,28.72,28.73,38800.0,12.5498,12.5498,12.5454,12.5498,38800.0
2012-01-12 12:30:00,28.72,28.73,28.72,28.73,44400.0,12.5454,12.5498,12.5454,12.5498,44400.0
2012-01-12 12:35:00,28.73,28.75,28.72,28.74,38600.0,12.5498,12.5585,12.5454,12.5541,38600.0
2012-01-12 12:40:00,28.74,28.75,28.74,28.75,41400.0,12.5541,12.5585,12.5541,12.5585,41400.0
2012-01-12 12:45:00,28.75,28.75,28.74,28.75,43400.0,12.5585,12.5585,12.5541,12.5585,43400.0
2012-01-12 12:50:00,28.74,28.75,28.74,28.74,17900.0,12.5541,12.5585,12.5541,12.5541,17900.0
2012-01-12 12:55:00,28.75,28.75,28.73,28.75,97000.0,12.5585,12.5585,12.5498,12.5585,97000.0
2012-01-12 13:00:00,28.75,28.79,28.74,28.77,110700.0,12.5585,12.576,12.5541,12.5672,110700.0
2012-01-12 13:05:00,28.76,28.77,28.76,28.77,25500.0,12.5629,12.5672,12.5629,12.5672,25500.0
2012-01-12 13:10:00,28.77,28.77,28.76,28.77,13100.0,12.5672,12.5672,12.5629,12.5672,13100.0
2012-01-12 13:15:00,28.77,28.77,28.76,28.76,28200.0,12.5672,12.5672,12.5629,12.5629,28200.0
2012-01-12 13:20:00,28.77,28.77,28.75,28.76,74200.0,12.5672,12.5672,12.5585,12.5629,74200.0
2012-01-12 13:25:00,28.75,28.76,28.75,28.75,21300.0,12.5585,12.5629,12.5585,12.5585,21300.0
2012-01-12 13:30:00,28.75,28.76,28.75,28.76,29800.0,12.5585,12.5629,12.5585,12.5629,29800.0
2012-01-12 13:35:00,28.76,28.76,28.74,28.75,83500.0,12.5629,12.5629,12.5541,12.5585,83500.0
2012-01-12 13:40:00,28.75,28.76,28.74,28.76,99100.0,12.5585,12.5629,12.5541,12.5629,99100.0
2012-01-12 13:45:00,28.76,28.79,28.76,28.79,56500.0,12.5629,12.576,12.5629,12.576,56500.0
2012-01-12 13:50:00,28.79,28.8,28.76,28.76,112600.0,12.576,12.5803,12.5629,12.5629,112600.0
2012-01-12 13:55:00,28.76,28.77,28.76,28.76,72600.0,12.5629,12.5672,12.5629,12.5629,72600.0
2012-01-12 14:00:00,28.76,28.77,28.76,28.77,26900.0,12.5629,12.5672,12.5629,12.5672,26900.0
2012-01-12 14:05:00,28.77,28.79,28.75,28.78,182000.0,12.5672,12.576,12.5585,12.5716,182000.0
2012-01-12 14:10:00,28.78,28.78,28.76,28.77,49000.0,12.5716,12.5716,12.5629,12.5672,49000.0
2012-01-12 14:15:00,28.77,28.78,28.76,28.78,35500.0,12.5672,12.5716,12.5629,12.5716,35500.0
2012-01-12 14:20:00,28.77,28.81,28.77,28.8,83900.0,12.5672,12.5847,12.5672,12.5803,83900.0
2012-01-12 14:25:00,28.8,28.82,28.8,28.81,35900.0,12.5803,12.5891,12.5803,12.5847,35900.0
2012-01-12 14:30:00,28.8,28.81,28.8,28.8,26000.0,12.5803,12.5847,12.5803,12.5803,26000.0
2012-01-12 14:35:00,28.8,28.87,28.8,28.86,115000.0,12.5803,12.6109,12.5803,12.6066,115000.0
2012-01-12 14:40:00,28.85,28.87,28.85,28.87,101500.0,12.6022,12.6109,12.6022,12.6109,101500.0
2012-01-12 14:45:00,28.87,28.87,28.83,28.84,101000.0,12.6109,12.6109,12.5934,12.5978,101000.0
2012-01-12 14:50:00,28.84,28.84,28.83,28.84,35400.0,12.5978,12.5978,12.5934,12.5978,35400.0
2012-01-12 14:55:00,28.84,28.84,28.83,28.84,44200.0,12.5978,12.5978,12.5934,12.5978,44200.0
2012-01-12 15:00:00,28.84,28.84,28.81,28.82,95600.0,12.5978,12.5978,12.5847,12.5891,95600.0
2012-01-12 15:05:00,28.82,28.84,28.82,28.84,62100.0,12.5891,12.5978,12.5891,12.5978,62100.0
2012-01-12 15:10:00,28.84,28.84,28.83,28.83,37300.0,12.5978,12.5978,12.5934,12.5934,37300.0
2012-01-12 15:15:00,28.83,28.84,28.82,28.82,70100.0,12.5934,12.5978,12.5891,12.5891,70100.0
2012-01-12 15:20:00,28.82,28.84,28.81,28.83,158300.0,12.5891,12.5978,12.5847,12.5934,158300.0
2012-01-12 15:25:00,28.83,28.83,28.81,28.81,58800.0,12.5934,12.5934,12.5847,12.5847,58800.0
2012-01-12 15:30:00,28.82,28.82,28.81,28.82,40200.0,12.5891,12.5891,12.5847,12.5891,40200.0
2012-01-12 15:35:00,28.82,28.82,28.8,28.8,75600.0,12.5891,12.5891,12.5803,12.5803,75600.0
2012-01-12 15:40:00,28.8,28.86,28.79,28.86,303100.0,12.5803,12.6066,12.576,12.6066,303100.0
2012-01-12 15:45:00,28.86,28.88,28.84,28.87,306300.0,12.6066,12.6153,12.5978,12.6109,306300.0
2012-01-12 15:50:00,28.87,28.87,28.83,28.84,162500.0,12.6109,12.6109,12.5934,12.5978,162500.0
2012-01-12 15:55:00,28.83,28.84,28.81,28.83,503100.0,12.5934,12.5978,12.5847,12.5934,503100.0
2012-01-13 09:30:00,28.76,28.9,28.76,28.89,200400.0,12.5629,12.624,12.5629,12.6197,200400.0
2012-01-13 09:35:00,28.89,28.89,28.83,28.85,106200.0,12.6197,12.6197,12.5934,12.6022,106200.0
2012-01-13 09:40:00,28.84,28.86,28.79,28.81,127100.0,12.5978,12.6066,12.576,12.5847,127100.0
2012-01-13 09:45:00,28.81,28.86,28.81,28.85,60200.0,12.5847,12.6066,12.5847,12.6022,60200.0
2012-01-13 09:50:00,28.84,28.85,28.82,28.83,108100.0,12.5978,12.6022,12.5891,12.5934,108100.0
2012-01-13 09:55:00,28.84,28.84,28.78,28.82,60800.0,12.5978,12.5978,12.5716,12.5891,60800.0
2012-01-13 10:00:00,28.81,28.87,28.79,28.79,200000.0,12.5847,12.6109,12.576,12.576,200000.0
2012-01-13 10:05:00,28.79,28.8,28.75,28.77,138400.0,12.576,12.5803,12.5585,12.5672,138400.0
2012-01-13 10:10:00,28.76,28.82,28.76,28.78,217500.0,12.5629,12.5891,12.5629,12.5716,217500.0
2012-01-13 10:15:00,28.79,28.8,28.72,28.72,148000.0,12.576,12.5803,12.5454,12.5454,148000.0
2012-01-13 10:20:00,28.73,28.73,28.69,28.71,139000.0,12.5498,12.5498,12.5323,12.541,139000.0
2012-01-13 10:25:00,28.71,28.79,28.71,28.77,114100.0,12.541,12.576,12.541,12.5672,114100.0
2012-01-13 10:30:00,28.77,28.81,28.76,28.77,78700.0,12.5672,12.5847,12.5629,12.5672,78700.0
2012-01-13 10:35:00,28.77,28.78,28.73,28.77,95900.0,12.5672,12.5716,12.5498,12.5672,95900.0
2012-01-13 10:40:00,28.76,28.84,28.76,28.84,151700.0,12.5629,12.5978,12.5629,12.5978,151700.0
2012-01-13 10:45:00,28.85,28.87,28.84,28.87,136300.0,12.6022,12.6109,12.5978,12.6109,136300.0
2012-01-13 10:50:00,28.87,28.9,28.86,28.9,95600.0,12.6109,12.624,12.6066,12.624,95600.0
2012-01-13 10:55:00,28.9,28.92,28.87,28.88,201000.0,12.624,12.6328,12.6109,12.6153,201000.0
2012-01-13 11:00:00,28.88,28.96,28.87,28.96,181600.0,12.6153,12.6502,12.6109,12.6502,181600.0
2012-01-13 11:05:00,28.95,28.96,28.93,28.95,103400.0,12.6459,12.6502,12.6371,12.6459,103400.0
2012-01-13 11:10:00,28.95,28.96,28.93,28.94,200300.0,12.6459,12.6502,12.6371,12.6415,200300.0
2012-01-13 11:15:00,28.93,28.96,28.93,28.95,96900.0,12.6371,12.6502,12.6371,12.6459,96900.0
2012-01-13 11:20:00,28.95,28.95,28.87,28.87,126800.0,12.6459,12.6459,12.6109,12.6109,126800.0
2012-01-13 11:25:00,28.88,28.9,28.86,28.88,97400.0,12.6153,12.624,12.6066,12.6153,97400.0
2012-01-13 11:30:00,28.88,28.88,28.85,28.88,84900.0,12.6153,12.6153,12.6022,12.6153,84900.0
2012-01-13 11:35:00,28.88,28.88,28.85,28.86,76100.0,12.6153,12.6153,12.6022,12.6066,76100.0
2012-01-13 11:40:00,28.86,28.87,28.85,28.87,58400.0,12.6066,12.6109,12.6022,12.6109,58400.0
2012-01-13 11:45:00,28.87,28.87,28.85,28.86,56700.0,12.6109,12.6109,12.6022,12.6066,56700.0
2012-01-13 11:50:00,28.86,28.87,28.84,28.84,63300.0,12.6066,12.6109,12.5978,12.5978,63300.0
2012-01-13 11:55:00,28.84,28.86,28.82,28.85,80200.0,12.5978,12.6066,12.5891,12.6022,80200.0
2012-01-13 12:00:00,28.84,28.88,28.83,28.86,130400.0,12.5978,12.6153,12.5934,12.6066,130400.0
2012-01-13 12:05:00,28.86,28.86,28.85,28.86,38300.0,12.6066,12.6066,12.6022,12.6066,38300.0
2012-01-13 12:10:00,28.86,28.86,28.8,28.8,84000.0,12.6066,12.6066,12.5803,12.5803,84000.0
2012-01-13 12:15:00,28.81,28.83,28.8,28.8,74400.0,12.5847,12.5934,12.5803,12.5803,74400.0
2012-01-13 12:20:00,28.8,28.82,28.8,28.8,62000.0,12.5803,12.5891,12.5803,12.5803,62000.0
2012-01-13 12:25:00,28.8,28.81,28.78,28.79,36900.0,12.5803,12.5847,12.5716,12.576,36900.0
2012-01-13 12:30:00,28.78,28.79,28.75,28.78,100300.0,12.5716,12.576,12.5585,12.5716,100300.0
2012-01-13 12:35:00,28.78,28.79,28.76,28.79,66700.0,12.5716,12.576,12.5629,12.576,66700.0
2012-01-13 12:40:00,28.78,28.8,28.76,28.8,76000.0,12.5716,12.5803,12.5629,12.5803,76000.0
2012-01-13 12:45:00,28.8,28.82,28.79,28.82,55100.0,12.5803,12.5891,12.576,12.5891,55100.0
2012-01-13 12:50:00,28.81,28.84,28.81,28.82,68700.0,12.5847,12.5978,12.5847,12.5891,68700.0
2012-01-13 12:55:00,28.83,28.83,28.81,28.82,44000.0,12.5934,12.5934,12.5847,12.5891,44000.0
2012-01-13 13:00:00,28.81,28.82,28.8,28.8,85300.0,12.5847,12.5891,12.5803,12.5803,85300.0
2012-01-13 13:05:00,28.8,28.83,28.79,28.82,125700.0,12.5803,12.5934,12.576,12.5891,125700.0
2012-01-13 13:10:00,28.81,28.82,28.8,28.81,39500.0,12.5847,12.5891,12.5803,12.5847,39500.0
2012-01-13 13:15:00,28.81,28.82,28.8,28.82,74300.0,12.5847,12.5891,12.5803,12.5891,74300.0
2012-01-13 13:20:00,28.82,28.83,28.81,28.83,42400.0,12.5891,12.5934,12.5847,12.5934,42400.0
2012-01-13 13:25:00,28.83,28.84,28.82,28.83,33500.0,12.5934,12.5978,12.5891,12.5934,33500.0
2012-01-13 13:30:00,28.83,28.83,28.81,28.83,36800.0,12.5934,12.5934,12.5847,12.5934,36800.0
2012-01-13 13:35:00,28.82,28.83,28.8,28.83,38100.0,12.5891,12.5934,12.5803,12.5934,38100.0
2012-01-13 13:40:00,28.83,28.84,28.81,28.84,50600.0,12.5934,12.5978,12.5847,12.5978,50600.0
2012-01-13 13:45:00,28.84,28.84,28.82,28.84,63100.0,12.5978,12.5978,12.5891,12.5978,63100.0
2012-01-13 13:50:00,28.83,28.91,28.83,28.89,96900.0,12.5934,12.6284,12.5934,12.6197,96900.0
2012-01-13 13:55:00,28.88,28.91,28.88,28.9,74300.0,12.6153,12.6284,12.6153,12.624,74300.0
2012-01-13 14:00:00,28.9,28.9,28.85,28.86,110800.0,12.624,12.624,12.6022,12.6066,110800.0
2012-01-13 14:05:00,28.86,28.87,28.83,28.87,62900.0,12.6066,12.6109,12.5934,12.6109,62900.0
2012-01-13 14:10:00,28.87,28.92,28.86,28.91,100300.0,12.6109,12.6328,12.6066,12.6284,100300.0
2012-01-13 14:15:00,28.91,28.93,28.89,28.92,120400.0,12.6284,12.6371,12.6197,12.6328,120400.0
2012-01-13 14:20:00,28.92,28.93,28.91,28.92,67700.0,12.6328,12.6371,12.6284,12.6328,67700.0
2012-01-13 14:25:00,28.93,28.93,28.91,28.91,36000.0,12.6371,12.6371,12.6284,12.6284,36000.0
2012-01-13 14:30:00,28.92,28.94,28.9,28.92,113300.0,12.6328,12.6415,12.624,12.6328,113300.0
2012-01-13 14:35:00,28.92,28.92,28.89,28.9,50600.0,12.6328,12.6328,12.6197,12.624,50600.0
2012-01-13 14:40:00,28.9,28.91,28.89,28.9,56000.0,12.624,12.6284,12.6197,12.624,56000.0
2012-01-13 14:45:00,28.89,28.9,28.89,28.89,38700.0,12.6197,12.624,12.6197,12.6197,38700.0
2012-01-13 14:50:00,28.9,28.9,28.86,28.86,71800.0,12.624,12.624,12.6066,12.6066,71800.0
2012-01-13 14:55:00,28.87,28.89,28.86,28.88,47500.0,12.6109,12.6197,12.6066,12.6153,47500.0
2012-01-13 15:00:00,28.88,28.91,28.87,28.91,85800.0,12.6153,12.6284,12.6109,12.6284,85800.0
2012-01-13 15:05:00,28.91,28.94,28.9,28.94,84600.0,12.6284,12.6415,12.624,12.6415,84600.0
2012-01-13 15:10:00,28.94,28.94,28.91,28.92,64600.0,12.6415,12.6415,12.6284,12.6328,64600.0
2012-01-13 15:15:00,28.93,28.94,28.92,28.92,65000.0,12.6371,12.6415,12.6328,12.6328,65000.0
2012-01-13 15:20:00,28.93,28.94,28.92,28.93,71200.0,12.6371,12.6415,12.6328,12.6371,71200.0
2012-01-13 15:25:00,28.94,28.96,28.93,28.96,133600.0,12.6415,12.6502,12.6371,12.6502,133600.0
2012-01-13 15:30:00,28.96,28.97,28.95,28.96,82000.0,12.6502,12.6546,12.6459,12.6502,82000.0
2012-01-13 15:35:00,28.96,28.99,28.96,28.96,181600.0,12.6502,12.6633,12.6502,12.6502,181600.0
2012-01-13 15:40:00,28.96,29.0,28.96,28.97,162400.0,12.6502,12.6677,12.6502,12.6546,162400.0
2012-01-13 15:45:00,28.98,29.0,28.97,28.98,170000.0,12.659,12.6677,12.6546,12.659,170000.0
2012-01-13 15:50:00,28.97,28.99,28.96,28.98,298600.0,12.6546,12.6633,12.6502,12.659,298600.0
2012-01-13 15:55:00,28.99,28.99,28.96,28.98,507900.0,12.6633,12.6633,12.6502,12.659,507900.0
2012-01-17 09:30:00,29.08,29.19,28.97,28.97,842300.0,12.7027,12.7507,12.6546,12.6546,842300.0
2012-01-17 09:35:00,29.0,29.04,28.97,28.99,205100.0,12.6677,12.6852,12.6546,12.6633,205100.0
2012-01-17 09:40:00,28.99,29.02,28.95,29.01,157100.0,12.6633,12.6764,12.6459,12.6721,157100.0
2012-01-17 09:45:00,29.01,29.04,28.96,28.99,175800.0,12.6721,12.6852,12.6502,12.6633,175800.0
2012-01-17 09:50:00,29.0,29.03,28.96,28.96,125100.0,12.6677,12.6808,12.6502,12.6502,125100.0
2012-01-17 09:55:00,28.96,28.96,28.9,28.93,140100.0,12.6502,12.6502,12.624,12.6371,140100.0
2012-01-17 10:00:00,28.92,28.95,28.89,28.91,124500.0,12.6328,12.6459,12.6197,12.6284,124500.0
2012-01-17 10:05:00,28.91,28.95,28.9,28.94,126700.0,12.6284,12.6459,12.624,12.6415,126700.0
2012-01-17 10:10:00,28.94,28.95,28.89,28.89,86500.0,12.6415,12.6459,12.6197,12.6197,86500.0
2012-01-17 10:15:00,28.89,28.92,28.89,28.91,81800.0,12.6197,12.6328,12.6197,12.6284,81800.0
2012-01-17 10:20:00,28.91,28.95,28.9,28.94,116000.0,12.6284,12.6459,12.624,12.6415,116000.0
2012-01-17 10:25:00,28.95,28.97,28.94,28.95,88100.0,12.6459,12.6546,12.6415,12.6459,88100.0
2012-01-17 10:30:00,28.94,28.96,28.9,28.9,309200.0,12.6415,12.6502,12.624,12.624,309200.0
2012-01-17 10:35:00,28.9,28.92,28.89,28.92,84300.0,12.624,12.6328,12.6197,12.6328,84300.0
2012-01-17 10:40:00,28.91,28.92,28.86,28.87,132300.0,12.6284,12.6328,12.6066,12.6109,132300.0
2012-01-17 10:45:00,28.86,28.88,28.86,28.88,54800.0,12.6066,12.6153,12.6066,12.6153,54800.0
2012-01-17 10:50:00,28.88,28.88,28.86,28.87,55100.0,12.6153,12.6153,12.6066,12.6109,55100.0
2012-01-17 10:55:00,28.86,28.95,28.86,28.94,180300.0,12.6066,12.6459,12.6066,12.6415,180300.0
2012-01-17 11:00:00,28.95,28.96,28.94,28.95,95100.0,12.6459,12.6502,12.6415,12.6459,95100.0
2012-01-17 11:05:00,28.96,28.96,28.9,28.92,118900.0,12.6502,12.6502,12.624,12.6328,118900.0
2012-01-17 11:10:00,28.92,28.97,28.91,28.97,108600.0,12.6328,12.6546,12.6284,12.6546,108600.0
2012-01-17 11:15:00,28.97,29.0,28.96,28.99,96400.0,12.6546,12.6677,12.6502,12.6633,96400.0
2012-01-17 11:20:00,28.99,29.0,28.95,28.99,182900.0,12.6633,12.6677,12.6459,12.6633,182900.0
2012-01-17 11:25:00,29.0,29.0,28.99,29.0,95100.0,12.6677,12.6677,12.6633,12.6677,95100.0
2012-01-17 11:30:00,28.99,29.0,28.97,28.97,109900.0,12.6633,12.6677,12.6546,12.6546,109900.0
2012-01-17 11:35:00,28.98,29.0,28.97,28.99,62000.0,12.659,12.6677,12.6546,12.6633,62000.0
2012-01-17 11:40:00,28.99,28.99,28.94,28.96,82800.0,12.6633,12.6633,12.6415,12.6502,82800.0
2012-01-17 11:45:00,28.95,28.97,28.94,28.95,86300.0,12.6459,12.6546,12.6415,12.6459,86300.0
2012-01-17 11:50:00,28.95,28.95,28.93,28.94,94100.0,12.6459,12.6459,12.6371,12.6415,94100.0
2012-01-17 11:55:00,28.93,28.95,28.92,28.94,85400.0,12.6371,12.6459,12.6328,12.6415,85400.0
2012-01-17 12:00:00,28.95,28.96,28.93,28.94,90800.0,12.6459,12.6502,12.6371,12.6415,90800.0
2012-01-17 12:05:00,28.93,28.94,28.91,28.91,50000.0,12.6371,12.6415,12.6284,12.6284,50000.0
2012-01-17 12:10:00,28.92,28.95,28.91,28.94,99300.0,12.6328,12.6459,12.6284,12.6415,99300.0
2012-01-17 12:15:00,28.94,28.96,28.93,28.96,157300.0,12.6415,12.6502,12.6371,12.6502,157300.0
2012-01-17 12:20:00,28.96,28.97,28.95,28.96,129700.0,12.6502,12.6546,12.6459,12.6502,129700.0
2012-01-17 12:25:00,28.97,29.0,28.96,29.0,253500.0,12.6546,12.6677,12.6502,12.6677,253500.0
2012-01-17 12:30:00,29.0,29.0,28.98,28.99,65100.0,12.6677,12.6677,12.659,12.6633,65100.0
2012-01-17 12:35:00,28.98,28.99,28.96,28.97,60500.0,12.659,12.6633,12.6502,12.6546,60500.0
2012-01-17 12:40:00,28.97,28.98,28.96,28.98,28000.0,12.6546,12.659,12.6502,12.659,28000.0
2012-01-17 12:45:00,28.98,29.0,28.97,28.99,80000.0,12.659,12.6677,12.6546,12.6633,80000.0
2012-01-17 12:50:00,28.99,28.99,28.96,28.99,99700.0,12.6633,12.6633,12.6502,12.6633,99700.0
2012-01-17 12:55:00,28.99,28.99,28.97,28.98,40700.0,12.6633,12.6633,12.6546,12.659,40700.0
2012-01-17 13:00:00,28.99,28.99,28.98,28.98,54600.0,12.6633,12.6633,12.659,12.659,54600.0
2012-01-17 13:05:00,28.99,28.99,28.97,28.98,91000.0,12.6633,12.6633,12.6546,12.659,91000.0
2012-01-17 13:10:00,28.98,28.99,28.97,28.98,34700.0,12.659,12.6633,12.6546,12.659,34700.0
2012-01-17 13:15:00,28.99,28.99,28.97,28.98,80900.0,12.6633,12.6633,12.6546,12.659,80900.0
2012-01-17 13:20:00,28.99,28.99,28.98,28.98,60300.0,12.6633,12.6633,12.659,12.659,60300.0
2012-01-17 13:25:00,28.98,28.99,28.98,28.98,25500.0,12.659,12.6633,12.659,12.659,25500.0
2012-01-17 13:30:00,28.98,28.99,28.97,28.97,29300.0,12.659,12.6633,12.6546,12.6546,29300.0
2012-01-17 13:35:00,28.98,28.98,28.95,28.95,96400.0,12.659,12.659,12.6459,12.6459,96400.0
2012-01-17 13:40:00,28.96,28.96,28.94,28.94,40300.0,12.6502,12.6502,12.6415,12.6415,40300.0
2012-01-17 13:45:00,28.94,28.98,28.93,28.97,73400.0,12.6415,12.659,12.6371,12.6546,73400.0
2012-01-17 13:50:00,28.98,28.98,28.96,28.98,61200.0,12.659,12.659,12.6502,12.659,61200.0
2012-01-17 13:55:00,28.98,28.99,28.97,28.98,41000.0,12.659,12.6633,12.6546,12.659,41000.0
2012-01-17 14:00:00,28.98,28.99,28.98,28.98,35400.0,12.659,12.6633,12.659,12.659,35400.0
2012-01-17 14:05:00,28.99,29.0,28.98,28.99,65200.0,12.6633,12.6677,12.659,12.6633,65200.0
2012-01-17 14:10:00,29.0,29.0,28.98,28.98,62600.0,12.6677,12.6677,12.659,12.659,62600.0
2012-01-17 14:15:00,28.98,28.99,28.98,28.98,33300.0,12.659,12.6633,12.659,12.659,33300.0
2012-01-17 14:20:00,28.99,28.99,28.97,28.98,147400.0,12.6633,12.6633,12.6546,12.659,147400.0
2012-01-17 14:25:00,28.99,28.99,28.98,28.99,21600.0,12.6633,12.6633,12.659,12.6633,21600.0
2012-01-17 14:30:00,28.98,28.99,28.97,28.97,50900.0,12.659,12.6633,12.6546,12.6546,50900.0
2012-01-17 14:35:00,28.97,28.98,28.96,28.96,54500.0,12.6546,12.659,12.6502,12.6502,54500.0
2012-01-17 14:40:00,28.96,28.97,28.96,28.97,31100.0,12.6502,12.6546,12.6502,12.6546,31100.0
2012-01-17 14:45:00,28.96,28.96,28.94,28.94,55900.0,12.6502,12.6502,12.6415,12.6415,55900.0
2012-01-17 14:50:00,28.94,28.95,28.93,28.94,56400.0,12.6415,12.6459,12.6371,12.6415,56400.0
2012-01-17 14:55:00,28.93,28.96,28.93,28.96,88400.0,12.6371,12.6502,12.6371,12.6502,88400.0
2012-01-17 15:00:00,28.96,28.97,28.95,28.96,59600.0,12.6502,12.6546,12.6459,12.6502,59600.0
2012-01-17 15:05:00,28.97,28.97,28.93,28.93,94000.0,12.6546,12.6546,12.6371,12.6371,94000.0
2012-01-17 15:10:00,28.94,28.96,28.94,28.95,67200.0,12.6415,12.6502,12.6415,12.6459,67200.0
2012-01-17 15:15:00,28.96,28.96,28.94,28.95,70300.0,12.6502,12.6502,12.6415,12.6459,70300.0
2012-01-17 15:20:00,28.95,28.95,28.94,28.95,46600.0,12.6459,12.6459,12.6415,12.6459,46600.0
2012-01-17 15:25:00,28.94,28.95,28.93,28.93,86500.0,12.6415,12.6459,12.6371,12.6371,86500.0
2012-01-17 15:30:00,28.93,28.94,28.93,28.94,73700.0,12.6371,12.6415,12.6371,12.6415,73700.0
2012-01-17 15:35:00,28.94,28.94,28.93,28.94,65100.0,12.6415,12.6415,12.6371,12.6415,65100.0
2012-01-17 15:40:00,28.93,28.94,28.93,28.94,92400.0,12.6371,12.6415,12.6371,12.6415,92400.0
2012-01-17 15:45:00,28.94,28.95,28.89,28.9,381700.0,12.6415,12.6459,12.6197,12.624,381700.0
2012-01-17 15:50:00,28.9,28.92,28.89,28.9,429400.0,12.624,12.6328,12.6197,12.624,429400.0
2012-01-17 15:55:00,28.91,28.93,28.89,28.9,748400.0,12.6284,12.6371,12.6197,12.624,748400.0
2012-01-18 09:30:00,28.93,28.95,28.87,28.94,270200.0,12.6371,12.6459,12.6109,12.6415,270200.0
2012-01-18 09:35:00,28.94,28.97,28.88,28.89,181700.0,12.6415,12.6546,12.6153,12.6197,181700.0
2012-01-18 09:40:00,28.9,28.91,28.86,28.87,167000.0,12.624,12.6284,12.6066,12.6109,167000.0
2012-01-18 09:45:00,28.88,28.89,28.82,28.88,163500.0,12.6153,12.6197,12.5891,12.6153,163500.0
2012-01-18 09:50:00,28.87,28.92,28.85,28.88,140300.0,12.6109,12.6328,12.6022,12.6153,140300.0
2012-01-18 09:55:00,28.87,28.88,28.82,28.85,176400.0,12.6109,12.6153,12.5891,12.6022,176400.0
2012-01-18 10:00:00,28.86,28.86,28.83,28.85,195200.0,12.6066,12.6066,12.5934,12.6022,195200.0
2012-01-18 10:05:00,28.86,28.86,28.82,28.83,161600.0,12.6066,12.6066,12.5891,12.5934,161600.0
2012-01-18 10:10:00,28.83,28.86,28.82,28.83,160000.0,12.5934,12.6066,12.5891,12.5934,160000.0
2012-01-18 10:15:00,28.84,28.88,28.83,28.86,121200.0,12.5978,12.6153,12.5934,12.6066,121200.0
2012-01-18 10:20:00,28.86,28.92,28.84,28.92,142200.0,12.6066,12.6328,12.5978,12.6328,142200.0
2012-01-18 10:25:00,28.91,28.95,28.89,28.95,92600.0,12.6284,12.6459,12.6197,12.6459,92600.0
2012-01-18 10:30:00,28.95,28.97,28.91,28.92,168400.0,12.6459,12.6546,12.6284,12.6328,168400.0
2012-01-18 10:35:00,28.92,28.92,28.85,28.85,91400.0,12.6328,12.6328,12.6022,12.6022,91400.0
2012-01-18 10:40:00,28.86,28.86,28.82,28.85,218000.0,12.6066,12.6066,12.5891,12.6022,218000.0
2012-01-18 10:45:00,28.85,28.89,28.83,28.87,134100.0,12.6022,12.6197,12.5934,12.6109,134100.0
2012-01-18 10:50:00,28.88,28.88,28.86,28.87,120700.0,12.6153,12.6153,12.6066,12.6109,120700.0
2012-01-18 10:55:00,28.87,28.89,28.86,28.87,98900.0,12.6109,12.6197,12.6066,12.6109,98900.0
2012-01-18 11:00:00,28.87,28.9,28.87,28.89,65200.0,12.6109,12.624,12.6109,12.6197,65200.0
2012-01-18 11:05:00,28.89,28.89,28.86,28.88,139300.0,12.6197,12.6197,12.6066,12.6153,139300.0
2012-01-18 11:10:00,28.88,28.9,28.87,28.89,53700.0,12.6153,12.624,12.6109,12.6197,53700.0
2012-01-18 11:15:00,28.89,28.9,28.86,28.87,114900.0,12.6197,12.624,12.6066,12.6109,114900.0
2012-01-18 11:20:00,28.87,28.89,28.86,28.87,146200.0,12.6109,12.6197,12.6066,12.6109,146200.0
2012-01-18 11:25:00,28.88,28.88,28.85,28.86,115900.0,12.6153,12.6153,12.6022,12.6066,115900.0
2012-01-18 11:30:00,28.85,28.89,28.84,28.87,114300.0,12.6022,12.6197,12.5978,12.6109,114300.0
2012-01-18 11:35:00,28.87,28.87,28.82,28.87,119400.0,12.6109,12.6109,12.5891,12.6109,119400.0
2012-01-18 11:40:00,28.86,28.88,28.85,28.87,140800.0,12.6066,12.6153,12.6022,12.6109,140800.0
2012-01-18 11:45:00,28.88,28.88,28.85,28.86,105900.0,12.6153,12.6153,12.6022,12.6066,105900.0
2012-01-18 11:50:00,28.86,28.88,28.85,28.86,100300.0,12.6066,12.6153,12.6022,12.6066,100300.0
2012-01-18 11:55:00,28.87,28.88,28.85,28.85,78600.0,12.6109,12.6153,12.6022,12.6022,78600.0
2012-01-18 12:00:00,28.85,28.86,28.82,28.85,135100.0,12.6022,12.6066,12.5891,12.6022,135100.0
2012-01-18 12:05:00,28.86,28.88,28.85,28.86,76600.0,12.6066,12.6153,12.6022,12.6066,76600.0
2012-01-18 12:10:00,28.86,28.9,28.85,28.87,90500.0,12.6066,12.624,12.6022,12.6109,90500.0
2012-01-18 12:15:00,28.87,28.88,28.85,28.86,106500.0,12.6109,12.6153,12.6022,12.6066,106500.0
2012-01-18 12:20:00,28.86,28.9,28.85,28.9,118900.0,12.6066,12.624,12.6022,12.624,118900.0
2012-01-18 12:25:00,28.9,28.93,28.89,28.9,71100.0,12.624,12.6371,12.6197,12.624,71100.0
2012-01-18 12:30:00,28.9,28.9,28.88,28.89,44600.0,12.624,12.624,12.6153,12.6197,44600.0
2012-01-18 12:35:00,28.89,28.91,28.89,28.91,50400.0,12.6197,12.6284,12.6197,12.6284,50400.0
2012-01-18 12:40:00,28.91,28.92,28.89,28.9,176200.0,12.6284,12.6328,12.6197,12.624,176200.0
2012-01-18 12:45:00,28.9,28.95,28.9,28.94,81700.0,12.624,12.6459,12.624,12.6415,81700.0
2012-01-18 12:50:00,28.94,28.94,28.85,28.85,130700.0,12.6415,12.6415,12.6022,12.6022,130700.0
2012-01-18 12:55:00,28.85,28.88,28.85,28.88,79200.0,12.6022,12.6153,12.6022,12.6153,79200.0
2012-01-18 13:00:00,28.88,28.89,28.85,28.86,69200.0,12.6153,12.6197,12.6022,12.6066,69200.0
2012-01-18 13:05:00,28.87,28.88,28.87,28.88,97700.0,12.6109,12.6153,12.6109,12.6153,97700.0
2012-01-18 13:10:00,28.88,28.9,28.86,28.88,124000.0,12.6153,12.624,12.6066,12.6153,124000.0
2012-01-18 13:15:00,28.88,28.88,28.86,28.87,128000.0,12.6153,12.6153,12.6066,12.6109,128000.0
2012-01-18 13:20:00,28.87,28.88,28.86,28.87,104900.0,12.6109,12.6153,12.6066,12.6109,104900.0
2012-01-18 13:25:00,28.86,28.88,28.85,28.86,114500.0,12.6066,12.6153,12.6022,12.6066,114500.0
2012-01-18 13:30:00,28.87,28.9,28.86,28.9,101100.0,12.6109,12.624,12.6066,12.624,101100.0
2012-01-18 13:35:00,28.89,28.9,28.88,28.89,43400.0,12.6197,12.624,12.6153,12.6197,43400.0
2012-01-18 13:40:00,28.88,28.9,28.88,28.89,74800.0,12.6153,12.624,12.6153,12.6197,74800.0
2012-01-18 13:45:00,28.88,28.89,28.87,28.88,20700.0,12.6153,12.6197,12.6109,12.6153,20700.0
2012-01-18 13:50:00,28.87,28.88,28.86,28.86,14200.0,12.6109,12.6153,12.6066,12.6066,14200.0
2012-01-18 13:55:00,28.86,28.87,28.85,28.85,51000.0,12.6066,12.6109,12.6022,12.6022,51000.0
2012-01-18 14:00:00,28.86,28.86,28.82,28.82,114100.0,12.6066,12.6066,12.5891,12.5891,114100.0
2012-01-18 14:05:00,28.83,28.84,28.8,28.84,108000.0,12.5934,12.5978,12.5803,12.5978,108000.0
2012-01-18 14:10:00,28.84,28.84,28.82,28.82,64500.0,12.5978,12.5978,12.5891,12.5891,64500.0
2012-01-18 14:15:00,28.82,28.85,28.81,28.82,206100.0,12.5891,12.6022,12.5847,12.5891,206100.0
2012-01-18 14:20:00,28.82,28.87,28.81,28.86,152100.0,12.5891,12.6109,12.5847,12.6066,152100.0
2012-01-18 14:25:00,28.86,28.87,28.84,28.85,97800.0,12.6066,12.6109,12.5978,12.6022,97800.0
2012-01-18 14:30:00,28.86,28.86,28.84,28.86,86300.0,12.6066,12.6066,12.5978,12.6066,86300.0
2012-01-18 14:35:00,28.86,28.88,28.84,28.85,192500.0,12.6066,12.6153,12.5978,12.6022,192500.0
2012-01-18 14:40:00,28.85,28.88,28.85,28.88,77400.0,12.6022,12.6153,12.6022,12.6153,77400.0
2012-01-18 14:45:00,28.88,28.88,28.87,28.88,32100.0,12.6153,12.6153,12.6109,12.6153,32100.0
2012-01-18 14:50:00,28.87,28.88,28.85,28.87,66800.0,12.6109,12.6153,12.6022,12.6109,66800.0
2012-01-18 14:55:00,28.87,28.87,28.86,28.87,36400.0,12.6109,12.6109,12.6066,12.6109,36400.0
2012-01-18 15:00:00,28.87,28.9,28.86,28.89,75800.0,12.6109,12.624,12.6066,12.6197,75800.0
2012-01-18 15:05:00,28.9,28.91,28.89,28.91,110700.0,12.624,12.6284,12.6197,12.6284,110700.0
2012-01-18 15:10:00,28.91,28.94,28.9,28.92,147300.0,12.6284,12.6415,12.624,12.6328,147300.0
2012-01-18 15:15:00,28.92,28.95,28.88,28.89,130200.0,12.6328,12.6459,12.6153,12.6197,130200.0
2012-01-18 15:20:00,28.89,28.91,28.88,28.91,95700.0,12.6197,12.6284,12.6153,12.6284,95700.0
2012-01-18 15:25:00,28.91,28.93,28.9,28.92,121400.0,12.6284,12.6371,12.624,12.6328,121400.0
2012-01-18 15:30:00,28.91,28.92,28.88,28.9,210300.0,12.6284,12.6328,12.6153,12.624,210300.0
2012-01-18 15:35:00,28.9,28.9,28.89,28.9,49600.0,12.624,12.624,12.6197,12.624,49600.0
2012-01-18 15:40:00,28.89,28.9,28.87,28.87,90700.0,12.6197,12.624,12.6109,12.6109,90700.0
2012-01-18 15:45:00,28.88,28.9,28.88,28.9,169000.0,12.6153,12.624,12.6153,12.624,169000.0
2012-01-18 15:50:00,28.9,28.93,28.89,28.93,218200.0,12.624,12.6371,12.6197,12.6371,218200.0
2012-01-18 15:55:00,28.93,28.95,28.92,28.95,494600.0,12.6371,12.6459,12.6328,12.6459,494600.0
2012-01-19 09:30:00,28.95,28.96,28.87,28.94,376100.0,12.6459,12.6502,12.6109,12.6415,376100.0
2012-01-19 09:35:00,28.94,28.94,28.85,28.87,215900.0,12.6415,12.6415,12.6022,12.6109,215900.0
2012-01-19 09:40:00,28.87,28.88,28.75,28.79,305000.0,12.6109,12.6153,12.5585,12.576,305000.0
2012-01-19 09:45:00,28.79,28.8,28.74,28.74,250600.0,12.576,12.5803,12.5541,12.5541,250600.0
2012-01-19 09:50:00,28.75,28.8,28.74,28.8,222700.0,12.5585,12.5803,12.5541,12.5803,222700.0
2012-01-19 09:55:00,28.8,28.83,28.79,28.82,169700.0,12.5803,12.5934,12.576,12.5891,169700.0
2012-01-19 10:00:00,28.82,28.82,28.74,28.79,247900.0,12.5891,12.5891,12.5541,12.576,247900.0
2012-01-19 10:05:00,28.8,28.8,28.71,28.71,161400.0,12.5803,12.5803,12.541,12.541,161400.0
2012-01-19 10:10:00,28.71,28.78,28.71,28.74,239800.0,12.541,12.5716,12.541,12.5541,239800.0
2012-01-19 10:15:00,28.74,28.8,28.74,28.78,227500.0,12.5541,12.5803,12.5541,12.5716,227500.0
2012-01-19 10:20:00,28.79,28.8,28.77,28.78,124100.0,12.576,12.5803,12.5672,12.5716,124100.0
2012-01-19 10:25:00,28.77,28.78,28.74,28.75,148100.0,12.5672,12.5716,12.5541,12.5585,148100.0
2012-01-19 10:30:00,28.77,28.78,28.74,28.76,119600.0,12.5672,12.5716,12.5541,12.5629,119600.0
2012-01-19 10:35:00,28.76,28.77,28.71,28.71,105700.0,12.5629,12.5672,12.541,12.541,105700.0
2012-01-19 10:40:00,28.71,28.79,28.71,28.78,122600.0,12.541,12.576,12.541,12.5716,122600.0
2012-01-19 10:45:00,28.78,28.79,28.7,28.7,299500.0,12.5716,12.576,12.5367,12.5367,299500.0
2012-01-19 10:50:00,28.71,28.72,28.7,28.71,218900.0,12.541,12.5454,12.5367,12.541,218900.0
2012-01-19 10:55:00,28.7,28.7,28.66,28.69,262900.0,12.5367,12.5367,12.5192,12.5323,262900.0
2012-01-19 11:00:00,28.69,28.71,28.68,28.68,200800.0,12.5323,12.541,12.5279,12.5279,200800.0
2012-01-19 11:05:00,28.68,28.69,28.62,28.65,292300.0,12.5279,12.5323,12.5017,12.5148,292300.0
2012-01-19 11:10:00,28.66,28.68,28.65,28.66,131300.0,12.5192,12.5279,12.5148,12.5192,131300.0
2012-01-19 11:15:00,28.67,28.7,28.65,28.68,114200.0,12.5236,12.5367,12.5148,12.5279,114200.0
2012-01-19 11:20:00,28.69,28.71,28.68,28.69,125100.0,12.5323,12.541,12.5279,12.5323,125100.0
2012-01-19 11:25:00,28.69,28.7,28.68,28.69,60800.0,12.5323,12.5367,12.5279,12.5323,60800.0
2012-01-19 11:30:00,28.69,28.7,28.64,28.69,493300.0,12.5323,12.5367,12.5105,12.5323,493300.0
2012-01-19 11:35:00,28.69,28.71,28.66,28.68,378000.0,12.5323,12.541,12.5192,12.5279,378000.0
2012-01-19 11:40:00,28.69,28.73,28.68,28.69,144900.0,12.5323,12.5498,12.5279,12.5323,144900.0
2012-01-19 11:45:00,28.68,28.69,28.65,28.67,167600.0,12.5279,12.5323,12.5148,12.5236,167600.0
2012-01-19 11:50:00,28.68,28.69,28.68,28.69,41500.0,12.5279,12.5323,12.5279,12.5323,41500.0
2012-01-19 11:55:00,28.69,28.71,28.68,28.7,115800.0,12.5323,12.541,12.5279,12.5367,115800.0
2012-01-19 12:00:00,28.7,28.7,28.68,28.68,53900.0,12.5367,12.5367,12.5279,12.5279,53900.0
2012-01-19 12:05:00,28.69,28.69,28.68,28.68,36500.0,12.5323,12.5323,12.5279,12.5279,36500.0
2012-01-19 12:10:00,28.69,28.69,28.63,28.63,108000.0,12.5323,12.5323,12.5061,12.5061,108000.0
2012-01-19 12:15:00,28.64,28.66,28.63,28.65,179500.0,12.5105,12.5192,12.5061,12.5148,179500.0
2012-01-19 12:20:00,28.64,28.66,28.63,28.65,142300.0,12.5105,12.5192,12.5061,12.5148,142300.0
2012-01-19 12:25:00,28.65,28.68,28.64,28.67,232700.0,12.5148,12.5279,12.5105,12.5236,232700.0
2012-01-19 12:30:00,28.68,28.68,28.66,28.67,78500.0,12.5279,12.5279,12.5192,12.5236,78500.0
2012-01-19 12:35:00,28.68,28.68,28.65,28.66,114700.0,12.5279,12.5279,12.5148,12.5192,114700.0
2012-01-19 12:40:00,28.66,28.67,28.65,28.67,103000.0,12.5192,12.5236,12.5148,12.5236,103000.0
2012-01-19 12:45:00,28.66,28.69,28.66,28.68,65700.0,12.5192,12.5323,12.5192,12.5279,65700.0
2012-01-19 12:50:00,28.68,28.68,28.67,28.67,26300.0,12.5279,12.5279,12.5236,12.5236,26300.0
2012-01-19 12:55:00,28.68,28.68,28.64,28.66,79600.0,12.5279,12.5279,12.5105,12.5192,79600.0
2012-01-19 13:00:00,28.65,28.68,28.65,28.67,56900.0,12.5148,12.5279,12.5148,12.5236,56900.0
2012-01-19 13:05:00,28.67,28.68,28.67,28.68,43700.0,12.5236,12.5279,12.5236,12.5279,43700.0
2012-01-19 13:10:00,28.68,28.7,28.67,28.7,85700.0,12.5279,12.5367,12.5236,12.5367,85700.0
2012-01-19 13:15:00,28.7,28.71,28.67,28.67,62100.0,12.5367,12.541,12.5236,12.5236,62100.0
2012-01-19 13:20:00,28.67,28.68,28.67,28.67,25800.0,12.5236,12.5279,12.5236,12.5236,25800.0
2012-01-19 13:25:00,28.67,28.69,28.67,28.68,63400.0,12.5236,12.5323,12.5236,12.5279,63400.0
2012-01-19 13:30:00,28.68,28.69,28.67,28.67,38200.0,12.5279,12.5323,12.5236,12.5236,38200.0
2012-01-19 13:35:00,28.67,28.68,28.64,28.64,72700.0,12.5236,12.5279,12.5105,12.5105,72700.0
2012-01-19 13:40:00,28.65,28.65,28.63,28.63,61700.0,12.5148,12.5148,12.5061,12.5061,61700.0
2012-01-19 13:45:00,28.63,28.64,28.63,28.63,56800.0,12.5061,12.5105,12.5061,12.5061,56800.0
2012-01-19 13:50:00,28.63,28.64,28.61,28.64,139500.0,12.5061,12.5105,12.4973,12.5105,139500.0
2012-01-19 13:55:00,28.63,28.64,28.63,28.63,87300.0,12.5061,12.5105,12.5061,12.5061,87300.0
2012-01-19 14:00:00,28.64,28.69,28.63,28.68,129900.0,12.5105,12.5323,12.5061,12.5279,129900.0
2012-01-19 14:05:00,28.68,28.69,28.66,28.67,107100.0,12.5279,12.5323,12.5192,12.5236,107100.0
2012-01-19 14:10:00,28.67,28.67,28.65,28.66,150800.0,12.5236,12.5236,12.5148,12.5192,150800.0
2012-01-19 14:15:00,28.66,28.67,28.66,28.67,46700.0,12.5192,12.5236,12.5192,12.5236,46700.0
2012-01-19 14:20:00,28.67,28.67,28.64,28.64,109600.0,12.5236,12.5236,12.5105,12.5105,109600.0
2012-01-19 14:25:00,28.64,28.65,28.62,28.63,119600.0,12.5105,12.5148,12.5017,12.5061,119600.0
2012-01-19 14:30:00,28.63,28.64,28.6,28.62,94400.0,12.5061,12.5105,12.493,12.5017,94400.0
2012-01-19 14:35:00,28.61,28.62,28.6,28.61,44300.0,12.4973,12.5017,12.493,12.4973,44300.0
2012-01-19 14:40:00,28.61,28.63,28.6,28.62,71700.0,12.4973,12.5061,12.493,12.5017,71700.0
2012-01-19 14:45:00,28.62,28.62,28.58,28.59,210500.0,12.5017,12.5017,12.4842,12.4886,210500.0
2012-01-19 14:50:00,28.59,28.6,28.56,28.59,166900.0,12.4886,12.493,12.4755,12.4886,166900.0
2012-01-19 14:55:00,28.6,28.6,28.57,28.57,70700.0,12.493,12.493,12.4799,12.4799,70700.0
2012-01-19 15:00:00,28.57,28.58,28.57,28.58,61200.0,12.4799,12.4842,12.4799,12.4842,61200.0
2012-01-19 15:05:00,28.58,28.6,28.57,28.59,153700.0,12.4842,12.493,12.4799,12.4886,153700.0
2012-01-19 15:10:00,28.59,28.6,28.58,28.58,47700.0,12.4886,12.493,12.4842,12.4842,47700.0
2012-01-19 15:15:00,28.58,28.6,28.57,28.58,123600.0,12.4842,12.493,12.4799,12.4842,123600.0
2012-01-19 15:20:00,28.58,28.59,28.58,28.58,65200.0,12.4842,12.4886,12.4842,12.4842,65200.0
2012-01-19 15:25:00,28.58,28.61,28.58,28.61,124800.0,12.4842,12.4973,12.4842,12.4973,124800.0
2012-01-19 15:30:00,28.61,28.61,28.6,28.6,41600.0,12.4973,12.4973,12.493,12.493,41600.0
2012-01-19 15:35:00,28.61,28.63,28.6,28.62,187200.0,12.4973,12.5061,12.493,12.5017,187200.0
2012-01-19 15:40:00,28.62,28.63,28.58,28.58,153700.0,12.5017,12.5061,12.4842,12.4842,153700.0
2012-01-19 15:45:00,28.59,28.6,28.56,28.57,233900.0,12.4886,12.493,12.4755,12.4799,233900.0
2012-01-19 15:50:00,28.56,28.57,28.54,28.54,276800.0,12.4755,12.4799,12.4668,12.4668,276800.0
2012-01-19 15:55:00,28.55,28.61,28.54,28.61,1295100.0,12.4711,12.4973,12.4668,12.4973,1295100.0
2012-01-20 09:30:00,28.7,28.78,28.65,28.67,1551400.0,12.5367,12.5716,12.5148,12.5236,1551400.0
2012-01-20 09:35:00,28.66,28.67,28.6,28.63,159100.0,12.5192,12.5236,12.493,12.5061,159100.0
2012-01-20 09:40:00,28.64,28.71,28.6,28.6,142500.0,12.5105,12.541,12.493,12.493,142500.0
2012-01-20 09:45:00,28.6,28.65,28.57,28.65,180500.0,12.493,12.5148,12.4799,12.5148,180500.0
2012-01-20 09:50:00,28.64,28.65,28.52,28.52,173400.0,12.5105,12.5148,12.458,12.458,173400.0
2012-01-20 09:55:00,28.52,28.56,28.5,28.51,248900.0,12.458,12.4755,12.4493,12.4537,248900.0
2012-01-20 10:00:00,28.51,28.54,28.5,28.51,246500.0,12.4537,12.4668,12.4493,12.4537,246500.0
2012-01-20 10:05:00,28.5,28.55,28.5,28.55,149200.0,12.4493,12.4711,12.4493,12.4711,149200.0
2012-01-20 10:10:00,28.54,28.55,28.5,28.52,138900.0,12.4668,12.4711,12.4493,12.458,138900.0
2012-01-20 10:15:00,28.52,28.54,28.51,28.52,106000.0,12.458,12.4668,12.4537,12.458,106000.0
2012-01-20 10:20:00,28.52,28.57,28.5,28.54,146900.0,12.458,12.4799,12.4493,12.4668,146900.0
2012-01-20 10:25:00,28.54,28.57,28.51,28.57,132800.0,12.4668,12.4799,12.4537,12.4799,132800.0
2012-01-20 10:30:00,28.56,28.57,28.53,28.57,296500.0,12.4755,12.4799,12.4624,12.4799,296500.0
2012-01-20 10:35:00,28.57,28.59,28.55,28.55,109400.0,12.4799,12.4886,12.4711,12.4711,109400.0
2012-01-20 10:40:00,28.56,28.57,28.52,28.55,182600.0,12.4755,12.4799,12.458,12.4711,182600.0
2012-01-20 10:45:00,28.54,28.6,28.54,28.59,76000.0,12.4668,12.493,12.4668,12.4886,76000.0
2012-01-20 10:50:00,28.59,28.6,28.56,28.56,85500.0,12.4886,12.493,12.4755,12.4755,85500.0
2012-01-20 10:55:00,28.57,28.6,28.55,28.57,155300.0,12.4799,12.493,12.4711,12.4799,155300.0
2012-01-20 11:00:00,28.57,28.58,28.52,28.54,313000.0,12.4799,12.4842,12.458,12.4668,313000.0
2012-01-20 11:05:00,28.53,28.55,28.52,28.54,217900.0,12.4624,12.4711,12.458,12.4668,217900.0
2012-01-20 11:10:00,28.54,28.54,28.5,28.5,83600.0,12.4668,12.4668,12.4493,12.4493,83600.0
2012-01-20 11:15:00,28.5,28.52,28.5,28.5,244700.0,12.4493,12.458,12.4493,12.4493,244700.0
2012-01-20 11:20:00,28.51,28.51,28.46,28.48,249800.0,12.4537,12.4537,12.4318,12.4406,249800.0
2012-01-20 11:25:00,28.48,28.48,28.45,28.48,143900.0,12.4406,12.4406,12.4275,12.4406,143900.0
2012-01-20 11:30:00,28.47,28.47,28.45,28.47,71100.0,12.4362,12.4362,12.4275,12.4362,71100.0
2012-01-20 11:35:00,28.47,28.49,28.47,28.49,70500.0,12.4362,12.4449,12.4362,12.4449,70500.0
2012-01-20 11:40:00,28.49,28.5,28.48,28.5,31900.0,12.4449,12.4493,12.4406,12.4493,31900.0
2012-01-20 11:45:00,28.5,28.53,28.49,28.53,80800.0,12.4493,12.4624,12.4449,12.4624,80800.0
2012-01-20 11:50:00,28.53,28.53,28.49,28.51,86100.0,12.4624,12.4624,12.4449,12.4537,86100.0
2012-01-20 11:55:00,28.51,28.51,28.49,28.49,65700.0,12.4537,12.4537,12.4449,12.4449,65700.0
2012-01-20 12:00:00,28.49,28.51,28.49,28.5,23500.0,12.4449,12.4537,12.4449,12.4493,23500.0
2012-01-20 12:05:00,28.5,28.54,28.5,28.53,121700.0,12.4493,12.4668,12.4493,12.4624,121700.0
2012-01-20 12:10:00,28.53,28.54,28.52,28.54,94200.0,12.4624,12.4668,12.458,12.4668,94200.0
2012-01-20 12:15:00,28.54,28.54,28.51,28.53,83600.0,12.4668,12.4668,12.4537,12.4624,83600.0
2012-01-20 12:20:00,28.53,28.54,28.51,28.52,62000.0,12.4624,12.4668,12.4537,12.458,62000.0
2012-01-20 12:25:00,28.52,28.54,28.51,28.54,32900.0,12.458,12.4668,12.4537,12.4668,32900.0
2012-01-20 12:30:00,28.54,28.55,28.53,28.55,42500.0,12.4668,12.4711,12.4624,12.4711,42500.0
2012-01-20 12:35:00,28.54,28.57,28.54,28.55,101500.0,12.4668,12.4799,12.4668,12.4711,101500.0
2012-01-20 12:40:00,28.55,28.59,28.55,28.58,99600.0,12.4711,12.4886,12.4711,12.4842,99600.0
2012-01-20 12:45:00,28.59,28.61,28.58,28.61,50500.0,12.4886,12.4973,12.4842,12.4973,50500.0
2012-01-20 12:50:00,28.6,28.64,28.6,28.64,65200.0,12.493,12.5105,12.493,12.5105,65200.0
2012-01-20 12:55:00,28.64,28.65,28.64,28.65,29400.0,12.5105,12.5148,12.5105,12.5148,29400.0
2012-01-20 13:00:00,28.65,28.65,28.62,28.62,127700.0,12.5148,12.5148,12.5017,12.5017,127700.0
2012-01-20 13:05:00,28.62,28.62,28.59,28.59,77600.0,12.5017,12.5017,12.4886,12.4886,77600.0
2012-01-20 13:10:00,28.58,28.59,28.55,28.58,92600.0,12.4842,12.4886,12.4711,12.4842,92600.0
2012-01-20 13:15:00,28.57,28.58,28.57,28.57,52600.0,12.4799,12.4842,12.4799,12.4799,52600.0
2012-01-20 13:20:00,28.58,28.61,28.57,28.6,102300.0,12.4842,12.4973,12.4799,12.493,102300.0
2012-01-20 13:25:00,28.6,28.61,28.59,28.61,40800.0,12.493,12.4973,12.4886,12.4973,40800.0
2012-01-20 13:30:00,28.61,28.61,28.57,28.6,67200.0,12.4973,12.4973,12.4799,12.493,67200.0
2012-01-20 13:35:00,28.6,28.6,28.57,28.58,44300.0,12.493,12.493,12.4799,12.4842,44300.0
2012-01-20 13:40:00,28.57,28.6,28.57,28.59,48700.0,12.4799,12.493,12.4799,12.4886,48700.0
2012-01-20 13:45:00,28.59,28.6,28.58,28.59,28400.0,12.4886,12.493,12.4842,12.4886,28400.0
2012-01-20 13:50:00,28.59,28.6,28.58,28.58,81300.0,12.4886,12.493,12.4842,12.4842,81300.0
2012-01-20 13:55:00,28.59,28.61,28.58,28.6,61400.0,12.4886,12.4973,12.4842,12.493,61400.0
2012-01-20 14:00:00,28.61,28.64,28.6,28.64,99300.0,12.4973,12.5105,12.493,12.5105,99300.0
2012-01-20 14:05:00,28.63,28.65,28.63,28.65,56400.0,12.5061,12.5148,12.5061,12.5148,56400.0
2012-01-20 14:10:00,28.65,28.65,28.6,28.62,70100.0,12.5148,12.5148,12.493,12.5017,70100.0
2012-01-20 14:15:00,28.61,28.63,28.61,28.63,32000.0,12.4973,12.5061,12.4973,12.5061,32000.0
2012-01-20 14:20:00,28.62,28.63,28.6,28.6,47000.0,12.5017,12.5061,12.493,12.493,47000.0
2012-01-20 14:25:00,28.6,28.61,28.6,28.6,49500.0,12.493,12.4973,12.493,12.493,49500.0
2012-01-20 14:30:00,28.61,28.61,28.6,28.6,23500.0,12.4973,12.4973,12.493,12.493,23500.0
2012-01-20 14:35:00,28.61,28.62,28.6,28.62,43500.0,12.4973,12.5017,12.493,12.5017,43500.0
2012-01-20 14:40:00,28.61,28.62,28.61,28.62,34900.0,12.4973,12.5017,12.4973,12.5017,34900.0
2012-01-20 14:45:00,28.61,28.62,28.54,28.54,204900.0,12.4973,12.5017,12.4668,12.4668,204900.0
2012-01-20 14:50:00,28.55,28.57,28.52,28.52,172200.0,12.4711,12.4799,12.458,12.458,172200.0
2012-01-20 14:55:00,28.53,28.57,28.52,28.57,90400.0,12.4624,12.4799,12.458,12.4799,90400.0
2012-01-20 15:00:00,28.57,28.6,28.56,28.6,46400.0,12.4799,12.493,12.4755,12.493,46400.0
2012-01-20 15:05:00,28.59,28.61,28.59,28.6,63900.0,12.4886,12.4973,12.4886,12.493,63900.0
2012-01-20 15:10:00,28.61,28.62,28.6,28.61,44600.0,12.4973,12.5017,12.493,12.4973,44600.0
2012-01-20 15:15:00,28.61,28.63,28.61,28.62,85800.0,12.4973,12.5061,12.4973,12.5017,85800.0
2012-01-20 15:20:00,28.62,28.64,28.61,28.63,76000.0,12.5017,12.5105,12.4973,12.5061,76000.0
2012-01-20 15:25:00,28.63,28.65,28.63,28.65,56800.0,12.5061,12.5148,12.5061,12.5148,56800.0
2012-01-20 15:30:00,28.65,28.65,28.62,28.62,144000.0,12.5148,12.5148,12.5017,12.5017,144000.0
2012-01-20 15:35:00,28.63,28.63,28.6,28.62,90700.0,12.5061,12.5061,12.493,12.5017,90700.0
2012-01-20 15:40:00,28.61,28.65,28.61,28.65,169400.0,12.4973,12.5148,12.4973,12.5148,169400.0
2012-01-20 15:45:00,28.65,28.7,28.65,28.7,236800.0,12.5148,12.5367,12.5148,12.5367,236800.0
2012-01-20 15:50:00,28.7,28.71,28.67,28.67,218700.0,12.5367,12.541,12.5236,12.5236,218700.0
2012-01-20 15:55:00,28.68,28.71,28.68,28.68,504300.0,12.5279,12.541,12.5279,12.5279,504300.0
2012-01-23 09:30:00,28.73,28.76,28.69,28.75,211600.0,12.5498,12.5629,12.5323,12.5585,211600.0
2012-01-23 09:35:00,28.75,28.79,28.73,28.78,97400.0,12.5585,12.576,12.5498,12.5716,97400.0
2012-01-23 09:40:00,28.78,28.8,28.75,28.77,103100.0,12.5716,12.5803,12.5585,12.5672,103100.0
2012-01-23 09:45:00,28.77,28.77,28.71,28.72,118300.0,12.5672,12.5672,12.541,12.5454,118300.0
2012-01-23 09:50:00,28.73,28.76,28.7,28.7,148000.0,12.5498,12.5629,12.5367,12.5367,148000.0
2012-01-23 09:55:00,28.7,28.71,28.63,28.64,96400.0,12.5367,12.541,12.5061,12.5105,96400.0
2012-01-23 10:00:00,28.65,28.72,28.64,28.71,106700.0,12.5148,12.5454,12.5105,12.541,106700.0
2012-01-23 10:05:00,28.7,28.71,28.68,28.68,42100.0,12.5367,12.541,12.5279,12.5279,42100.0
2012-01-23 10:10:00,28.69,28.73,28.68,28.73,63700.0,12.5323,12.5498,12.5279,12.5498,63700.0
2012-01-23 10:15:00,28.73,28.77,28.72,28.75,129700.0,12.5498,12.5672,12.5454,12.5585,129700.0
2012-01-23 10:20:00,28.74,28.75,28.7,28.71,39200.0,12.5541,12.5585,12.5367,12.541,39200.0
2012-01-23 10:25:00,28.71,28.72,28.69,28.7,85800.0,12.541,12.5454,12.5323,12.5367,85800.0
2012-01-23 10:30:00,28.71,28.73,28.7,28.71,56900.0,12.541,12.5498,12.5367,12.541,56900.0
2012-01-23 10:35:00,28.7,28.71,28.65,28.68,97500.0,12.5367,12.541,12.5148,12.5279,97500.0
2012-01-23 10:40:00,28.67,28.68,28.61,28.68,88700.0,12.5236,12.5279,12.4973,12.5279,88700.0
2012-01-23 10:45:00,28.68,28.72,28.67,28.67,153200.0,12.5279,12.5454,12.5236,12.5236,153200.0
2012-01-23 10:50:00,28.68,28.71,28.67,28.67,75800.0,12.5279,12.541,12.5236,12.5236,75800.0
2012-01-23 10:55:00,28.67,28.68,28.63,28.65,65200.0,12.5236,12.5279,12.5061,12.5148,65200.0
2012-01-23 11:00:00,28.65,28.66,28.63,28.63,56300.0,12.5148,12.5192,12.5061,12.5061,56300.0
2012-01-23 11:05:00,28.63,28.66,28.61,28.63,89700.0,12.5061,12.5192,12.4973,12.5061,89700.0
2012-01-23 11:10:00,28.62,28.62,28.6,28.62,48700.0,12.5017,12.5017,12.493,12.5017,48700.0
2012-01-23 11:15:00,28.62,28.62,28.61,28.61,42100.0,12.5017,12.5017,12.4973,12.4973,42100.0
2012-01-23 11:20:00,28.62,28.63,28.6,28.61,96800.0,12.5017,12.5061,12.493,12.4973,96800.0
2012-01-23 11:25:00,28.62,28.62,28.58,28.58,67000.0,12.5017,12.5017,12.4842,12.4842,67000.0
2012-01-23 11:30:00,28.59,28.59,28.58,28.58,36700.0,12.4886,12.4886,12.4842,12.4842,36700.0
2012-01-23 11:35:00,28.58,28.58,28.52,28.54,257300.0,12.4842,12.4842,12.458,12.4668,257300.0
2012-01-23 11:40:00,28.53,28.57,28.52,28.56,85700.0,12.4624,12.4799,12.458,12.4755,85700.0
2012-01-23 11:45:00,28.56,28.6,28.55,28.59,53900.0,12.4755,12.493,12.4711,12.4886,53900.0
2012-01-23 11:50:00,28.6,28.61,28.58,28.6,84300.0,12.493,12.4973,12.4842,12.493,84300.0
2012-01-23 11:55:00,28.6,28.61,28.55,28.55,145400.0,12.493,12.4973,12.4711,12.4711,145400.0
2012-01-23 12:00:00,28.56,28.56,28.52,28.55,106000.0,12.4755,12.4755,12.458,12.4711,106000.0
2012-01-23 12:05:00,28.56,28.56,28.53,28.54,35900.0,12.4755,12.4755,12.4624,12.4668,35900.0
2012-01-23 12:10:00,28.53,28.55,28.51,28.52,86700.0,12.4624,12.4711,12.4537,12.458,86700.0
2012-01-23 12:15:00,28.51,28.53,28.51,28.53,36600.0,12.4537,12.4624,12.4537,12.4624,36600.0
2012-01-23 12:20:00,28.53,28.53,28.5,28.52,65300.0,12.4624,12.4624,12.4493,12.458,65300.0
2012-01-23 12:25:00,28.52,28.54,28.51,28.54,61500.0,12.458,12.4668,12.4537,12.4668,61500.0
2012-01-23 12:30:00,28.55,28.57,28.55,28.57,36200.0,12.4711,12.4799,12.4711,12.4799,36200.0
2012-01-23 12:35:00,28.56,28.6,28.56,28.6,73200.0,12.4755,12.493,12.4755,12.493,73200.0
2012-01-23 12:40:00,28.6,28.6,28.55,28.55,119600.0,12.493,12.493,12.4711,12.4711,119600.0
2012-01-23 12:45:00,28.56,28.57,28.55,28.57,28300.0,12.4755,12.4799,12.4711,12.4799,28300.0
2012-01-23 12:50:00,28.57,28.62,28.57,28.61,61000.0,12.4799,12.5017,12.4799,12.4973,61000.0
2012-01-23 12:55:00,28.61,28.61,28.56,28.56,80000.0,12.4973,12.4973,12.4755,12.4755,80000.0
2012-01-23 13:00:00,28.57,28.59,28.57,28.59,45600.0,12.4799,12.4886,12.4799,12.4886,45600.0
2012-01-23 13:05:00,28.59,28.6,28.58,28.58,85800.0,12.4886,12.493,12.4842,12.4842,85800.0
2012-01-23 13:10:00,28.59,28.6,28.58,28.6,25800.0,12.4886,12.493,12.4842,12.493,25800.0
2012-01-23 13:15:00,28.6,28.6,28.58,28.59,74700.0,12.493,12.493,12.4842,12.4886,74700.0
2012-01-23 13:20:00,28.59,28.6,28.57,28.59,81700.0,12.4886,12.493,12.4799,12.4886,81700.0
2012-01-23 13:25:00,28.6,28.62,28.59,28.62,46100.0,12.493,12.5017,12.4886,12.5017,46100.0
2012-01-23 13:30:00,28.61,28.64,28.61,28.62,40400.0,12.4973,12.5105,12.4973,12.5017,40400.0
2012-01-23 13:35:00,28.62,28.64,28.62,28.63,28300.0,12.5017,12.5105,12.5017,12.5061,28300.0
2012-01-23 13:40:00,28.62,28.62,28.59,28.61,69800.0,12.5017,12.5017,12.4886,12.4973,69800.0
2012-01-23 13:45:00,28.6,28.6,28.57,28.57,83000.0,12.493,12.493,12.4799,12.4799,83000.0
2012-01-23 13:50:00,28.57,28.58,28.55,28.58,50800.0,12.4799,12.4842,12.4711,12.4842,50800.0
2012-01-23 13:55:00,28.58,28.59,28.57,28.58,81700.0,12.4842,12.4886,12.4799,12.4842,81700.0
2012-01-23 14:00:00,28.58,28.58,28.56,28.58,113900.0,12.4842,12.4842,12.4755,12.4842,113900.0
2012-01-23 14:05:00,28.58,28.58,28.55,28.55,98500.0,12.4842,12.4842,12.4711,12.4711,98500.0
2012-01-23 14:10:00,28.55,28.56,28.5,28.52,220400.0,12.4711,12.4755,12.4493,12.458,220400.0
2012-01-23 14:15:00,28.52,28.54,28.52,28.53,99100.0,12.458,12.4668,12.458,12.4624,99100.0
2012-01-23 14:20:00,28.53,28.57,28.53,28.57,74400.0,12.4624,12.4799,12.4624,12.4799,74400.0
2012-01-23 14:25:00,28.57,28.6,28.57,28.6,78200.0,12.4799,12.493,12.4799,12.493,78200.0
2012-01-23 14:30:00,28.6,28.65,28.6,28.65,119300.0,12.493,12.5148,12.493,12.5148,119300.0
2012-01-23 14:35:00,28.65,28.67,28.64,28.67,84700.0,12.5148,12.5236,12.5105,12.5236,84700.0
2012-01-23 14:40:00,28.67,28.67,28.62,28.63,66600.0,12.5236,12.5236,12.5017,12.5061,66600.0
2012-01-23 14:45:00,28.63,28.63,28.58,28.58,57700.0,12.5061,12.5061,12.4842,12.4842,57700.0
2012-01-23 14:50:00,28.58,28.61,28.58,28.6,69500.0,12.4842,12.4973,12.4842,12.493,69500.0
2012-01-23 14:55:00,28.59,28.66,28.59,28.65,72200.0,12.4886,12.5192,12.4886,12.5148,72200.0
2012-01-23 15:00:00,28.64,28.66,28.64,28.66,83000.0,12.5105,12.5192,12.5105,12.5192,83000.0
2012-01-23 15:05:00,28.66,28.69,28.65,28.66,74000.0,12.5192,12.5323,12.5148,12.5192,74000.0
2012-01-23 15:10:00,28.67,28.67,28.63,28.66,97800.0,12.5236,12.5236,12.5061,12.5192,97800.0
2012-01-23 15:15:00,28.65,28.67,28.65,28.65,50500.0,12.5148,12.5236,12.5148,12.5148,50500.0
2012-01-23 15:20:00,28.65,28.66,28.63,28.64,65900.0,12.5148,12.5192,12.5061,12.5105,65900.0
2012-01-23 15:25:00,28.63,28.66,28.63,28.64,111600.0,12.5061,12.5192,12.5061,12.5105,111600.0
2012-01-23 15:30:00,28.64,28.65,28.63,28.65,104300.0,12.5105,12.5148,12.5061,12.5148,104300.0
2012-01-23 15:35:00,28.64,28.65,28.62,28.63,173300.0,12.5105,12.5148,12.5017,12.5061,173300.0
2012-01-23 15:40:00,28.63,28.64,28.61,28.64,118100.0,12.5061,12.5105,12.4973,12.5105,118100.0
2012-01-23 15:45:00,28.64,28.65,28.63,28.65,124300.0,12.5105,12.5148,12.5061,12.5148,124300.0
2012-01-23 15:50:00,28.64,28.65,28.63,28.64,209000.0,12.5105,12.5148,12.5061,12.5105,209000.0
2012-01-23 15:55:00,28.63,28.64,28.61,28.61,342600.0,12.5061,12.5105,12.4973,12.4973,342600.0
2012-01-24 09:30:00,28.5,28.6,28.46,28.51,252400.0,12.4493,12.493,12.4318,12.4537,252400.0
2012-01-24 09:35:00,28.5,28.55,28.46,28.53,79300.0,12.4493,12.4711,12.4318,12.4624,79300.0
2012-01-24 09:40:00,28.52,28.54,28.45,28.46,88200.0,12.458,12.4668,12.4275,12.4318,88200.0
2012-01-24 09:45:00,28.45,28.51,28.45,28.49,73800.0,12.4275,12.4537,12.4275,12.4449,73800.0
2012-01-24 09:50:00,28.48,28.55,28.48,28.5,64100.0,12.4406,12.4711,12.4406,12.4493,64100.0
2012-01-24 09:55:00,28.5,28.53,28.45,28.48,125200.0,12.4493,12.4624,12.4275,12.4406,125200.0
2012-01-24 10:00:00,28.47,28.48,28.4,28.42,214600.0,12.4362,12.4406,12.4056,12.4144,214600.0
2012-01-24 10:05:00,28.42,28.44,28.41,28.44,53100.0,12.4144,12.4231,12.41,12.4231,53100.0
2012-01-24 10:10:00,28.43,28.45,28.41,28.41,97800.0,12.4187,12.4275,12.41,12.41,97800.0
2012-01-24 10:15:00,28.41,28.47,28.4,28.41,276700.0,12.41,12.4362,12.4056,12.41,276700.0
2012-01-24 10:20:00,28.41,28.45,28.4,28.41,125700.0,12.41,12.4275,12.4056,12.41,125700.0
2012-01-24 10:25:00,28.42,28.42,28.4,28.41,112100.0,12.4144,12.4144,12.4056,12.41,112100.0
2012-01-24 10:30:00,28.41,28.42,28.4,28.41,82700.0,12.41,12.4144,12.4056,12.41,82700.0
2012-01-24 10:35:00,28.4,28.41,28.4,28.41,60100.0,12.4056,12.41,12.4056,12.41,60100.0
2012-01-24 10:40:00,28.41,28.45,28.4,28.43,87500.0,12.41,12.4275,12.4056,12.4187,87500.0
2012-01-24 10:45:00,28.43,28.44,28.4,28.43,107300.0,12.4187,12.4231,12.4056,12.4187,107300.0
2012-01-24 10:50:00,28.43,28.43,28.34,28.35,216000.0,12.4187,12.4187,12.3794,12.3838,216000.0
2012-01-24 10:55:00,28.34,28.35,28.32,28.35,122500.0,12.3794,12.3838,12.3707,12.3838,122500.0
2012-01-24 11:00:00,28.35,28.36,28.35,28.35,51600.0,12.3838,12.3881,12.3838,12.3838,51600.0
2012-01-24 11:05:00,28.35,28.36,28.33,28.33,94300.0,12.3838,12.3881,12.375,12.375,94300.0
2012-01-24 11:10:00,28.33,28.34,28.31,28.31,102100.0,12.375,12.3794,12.3663,12.3663,102100.0
2012-01-24 11:15:00,28.31,28.32,28.3,28.3,102800.0,12.3663,12.3707,12.3619,12.3619,102800.0
2012-01-24 11:20:00,28.3,28.36,28.3,28.36,134800.0,12.3619,12.3881,12.3619,12.3881,134800.0
2012-01-24 11:25:00,28.36,28.37,28.35,28.37,72200.0,12.3881,12.3925,12.3838,12.3925,72200.0
2012-01-24 11:30:00,28.37,28.41,28.37,28.41,155000.0,12.3925,12.41,12.3925,12.41,155000.0
2012-01-24 11:35:00,28.41,28.44,28.4,28.42,81200.0,12.41,12.4231,12.4056,12.4144,81200.0
2012-01-24 11:40:00,28.43,28.45,28.41,28.42,171500.0,12.4187,12.4275,12.41,12.4144,171500.0
2012-01-24 11:45:00,28.41,28.45,28.41,28.45,83300.0,12.41,12.4275,12.41,12.4275,83300.0
2012-01-24 11:50:00,28.45,28.45,28.41,28.42,67700.0,12.4275,12.4275,12.41,12.4144,67700.0
2012-01-24 11:55:00,28.42,28.42,28.4,28.4,41500.0,12.4144,12.4144,12.4056,12.4056,41500.0
2012-01-24 12:00:00,28.41,28.42,28.38,28.4,137500.0,12.41,12.4144,12.3969,12.4056,137500.0
2012-01-24 12:05:00,28.41,28.42,28.4,28.42,39500.0,12.41,12.4144,12.4056,12.4144,39500.0
2012-01-24 12:10:00,28.42,28.42,28.38,28.38,65900.0,12.4144,12.4144,12.3969,12.3969,65900.0
2012-01-24 12:15:00,28.38,28.39,28.37,28.37,56700.0,12.3969,12.4012,12.3925,12.3925,56700.0
2012-01-24 12:20:00,28.37,28.37,28.35,28.35,74800.0,12.3925,12.3925,12.3838,12.3838,74800.0
2012-01-24 12:25:00,28.35,28.36,28.33,28.35,111100.0,12.3838,12.3881,12.375,12.3838,111100.0
2012-01-24 12:30:00,28.35,28.37,28.34,28.37,85000.0,12.3838,12.3925,12.3794,12.3925,85000.0
2012-01-24 12:35:00,28.36,28.37,28.35,28.35,102300.0,12.3881,12.3925,12.3838,12.3838,102300.0
2012-01-24 12:40:00,28.35,28.37,28.35,28.37,40300.0,12.3838,12.3925,12.3838,12.3925,40300.0
2012-01-24 12:45:00,28.37,28.37,28.34,28.35,126600.0,12.3925,12.3925,12.3794,12.3838,126600.0
2012-01-24 12:50:00,28.34,28.36,28.34,28.34,72000.0,12.3794,12.3881,12.3794,12.3794,72000.0
2012-01-24 12:55:00,28.35,28.38,28.35,28.38,59700.0,12.3838,12.3969,12.3838,12.3969,59700.0
2012-01-24 13:00:00,28.38,28.38,28.35,28.37,60600.0,12.3969,12.3969,12.3838,12.3925,60600.0
2012-01-24 13:05:00,28.36,28.37,28.34,28.34,69100.0,12.3881,12.3925,12.3794,12.3794,69100.0
2012-01-24 13:10:00,28.35,28.36,28.34,28.36,50000.0,12.3838,12.3881,12.3794,12.3881,50000.0
2012-01-24 13:15:00,28.36,28.36,28.34,28.34,70800.0,12.3881,12.3881,12.3794,12.3794,70800.0
2012-01-24 13:20:00,28.34,28.35,28.32,28.33,173000.0,12.3794,12.3838,12.3707,12.375,173000.0
2012-01-24 13:25:00,28.33,28.35,28.33,28.35,43700.0,12.375,12.3838,12.375,12.3838,43700.0
2012-01-24 13:30:00,28.35,28.35,28.34,28.34,30700.0,12.3838,12.3838,12.3794,12.3794,30700.0
2012-01-24 13:35:00,28.34,28.35,28.32,28.32,82100.0,12.3794,12.3838,12.3707,12.3707,82100.0
2012-01-24 13:40:00,28.33,28.33,28.29,28.29,303200.0,12.375,12.375,12.3576,12.3576,303200.0
2012-01-24 13:45:00,28.29,28.31,28.28,28.3,102700.0,12.3576,12.3663,12.3532,12.3619,102700.0
2012-01-24 13:50:00,28.31,28.32,28.26,28.27,129100.0,12.3663,12.3707,12.3445,12.3488,129100.0
2012-01-24 13:55:00,28.26,28.29,28.25,28.27,115600.0,12.3445,12.3576,12.3401,12.3488,115600.0
2012-01-24 14:00:00,28.27,28.33,28.27,28.32,157900.0,12.3488,12.375,12.3488,12.3707,157900.0
2012-01-24 14:05:00,28.32,28.32,28.3,28.31,85300.0,12.3707,12.3707,12.3619,12.3663,85300.0
2012-01-24 14:10:00,28.31,28.33,28.29,28.29,328700.0,12.3663,12.375,12.3576,12.3576,328700.0
2012-01-24 14:15:00,28.29,28.3,28.25,28.26,278800.0,12.3576,12.3619,12.3401,12.3445,278800.0
2012-01-24 14:20:00,28.26,28.27,28.25,28.27,118000.0,12.3445,12.3488,12.3401,12.3488,118000.0
2012-01-24 14:25:00,28.27,28.3,28.26,28.28,298000.0,12.3488,12.3619,12.3445,12.3532,298000.0
2012-01-24 14:30:00,28.28,28.28,28.27,28.28,34800.0,12.3532,12.3532,12.3488,12.3532,34800.0
2012-01-24 14:35:00,28.27,28.28,28.27,28.28,76000.0,12.3488,12.3532,12.3488,12.3532,76000.0
2012-01-24 14:40:00,28.27,28.31,28.27,28.31,84500.0,12.3488,12.3663,12.3488,12.3663,84500.0
2012-01-24 14:45:00,28.31,28.32,28.29,28.3,222500.0,12.3663,12.3707,12.3576,12.3619,222500.0
2012-01-24 14:50:00,28.3,28.31,28.25,28.26,303900.0,12.3619,12.3663,12.3401,12.3445,303900.0
2012-01-24 14:55:00,28.26,28.26,28.24,28.24,135500.0,12.3445,12.3445,12.3357,12.3357,135500.0
2012-01-24 15:00:00,28.24,28.25,28.24,28.25,60500.0,12.3357,12.3401,12.3357,12.3401,60500.0
2012-01-24 15:05:00,28.25,28.25,28.24,28.24,83600.0,12.3401,12.3401,12.3357,12.3357,83600.0
2012-01-24 15:10:00,28.25,28.29,28.24,28.27,245000.0,12.3401,12.3576,12.3357,12.3488,245000.0
2012-01-24 15:15:00,28.27,28.28,28.22,28.24,521400.0,12.3488,12.3532,12.327,12.3357,521400.0
2012-01-24 15:20:00,28.25,28.26,28.2,28.21,379700.0,12.3401,12.3445,12.3183,12.3226,379700.0
2012-01-24 15:25:00,28.22,28.25,28.2,28.24,153000.0,12.327,12.3401,12.3183,12.3357,153000.0
2012-01-24 15:30:00,28.25,28.26,28.21,28.22,259300.0,12.3401,12.3445,12.3226,12.327,259300.0
2012-01-24 15:35:00,28.23,28.23,28.2,28.2,147900.0,12.3314,12.3314,12.3183,12.3183,147900.0
2012-01-24 15:40:00,28.2,28.23,28.16,28.2,533100.0,12.3183,12.3314,12.3008,12.3183,533100.0
2012-01-24 15:45:00,28.2,28.25,28.19,28.25,698800.0,12.3183,12.3401,12.3139,12.3401,698800.0
2012-01-24 15:50:00,28.25,28.3,28.24,28.26,383700.0,12.3401,12.3619,12.3357,12.3445,383700.0
2012-01-24 15:55:00,28.26,28.28,28.25,28.28,446100.0,12.3445,12.3532,12.3401,12.3532,446100.0
2012-01-25 09:30:00,28.2,28.3,28.2,28.28,210300.0,12.3183,12.3619,12.3183,12.3532,210300.0
2012-01-25 09:35:00,28.28,28.3,28.23,28.27,243000.0,12.3532,12.3619,12.3314,12.3488,243000.0
2012-01-25 09:40:00,28.28,28.28,28.23,28.27,184900.0,12.3532,12.3532,12.3314,12.3488,184900.0
2012-01-25 09:45:00,28.27,28.29,28.24,28.29,162700.0,12.3488,12.3576,12.3357,12.3576,162700.0
2012-01-25 09:50:00,28.29,28.3,28.28,28.29,155100.0,12.3576,12.3619,12.3532,12.3576,155100.0
2012-01-25 09:55:00,28.29,28.32,28.29,28.32,73900.0,12.3576,12.3707,12.3576,12.3707,73900.0
2012-01-25 10:00:00,28.33,28.35,28.31,28.33,144000.0,12.375,12.3838,12.3663,12.375,144000.0
2012-01-25 10:05:00,28.34,28.36,28.3,28.34,378300.0,12.3794,12.3881,12.3619,12.3794,378300.0
2012-01-25 10:10:00,28.35,28.36,28.28,28.31,209800.0,12.3838,12.3881,12.3532,12.3663,209800.0
2012-01-25 10:15:00,28.3,28.35,28.3,28.32,289800.0,12.3619,12.3838,12.3619,12.3707,289800.0
2012-01-25 10:20:00,28.32,28.34,28.3,28.31,135100.0,12.3707,12.3794,12.3619,12.3663,135100.0
2012-01-25 10:25:00,28.32,28.34,28.31,28.31,102500.0,12.3707,12.3794,12.3663,12.3663,102500.0
2012-01-25 10:30:00,28.32,28.34,28.3,28.34,70200.0,12.3707,12.3794,12.3619,12.3794,70200.0
2012-01-25 10:35:00,28.34,28.36,28.33,28.35,70200.0,12.3794,12.3881,12.375,12.3838,70200.0
2012-01-25 10:40:00,28.36,28.36,28.35,28.35,32000.0,12.3881,12.3881,12.3838,12.3838,32000.0
2012-01-25 10:45:00,28.35,28.42,28.35,28.42,225700.0,12.3838,12.4144,12.3838,12.4144,225700.0
2012-01-25 10:50:00,28.42,28.42,28.34,28.36,105000.0,12.4144,12.4144,12.3794,12.3881,105000.0
2012-01-25 10:55:00,28.37,28.37,28.35,28.36,78100.0,12.3925,12.3925,12.3838,12.3881,78100.0
2012-01-25 11:00:00,28.36,28.36,28.31,28.31,52000.0,12.3881,12.3881,12.3663,12.3663,52000.0
2012-01-25 11:05:00,28.31,28.34,28.29,28.29,66100.0,12.3663,12.3794,12.3576,12.3576,66100.0
2012-01-25 11:10:00,28.29,28.3,28.24,28.25,92100.0,12.3576,12.3619,12.3357,12.3401,92100.0
2012-01-25 11:15:00,28.25,28.3,28.24,28.28,122800.0,12.3401,12.3619,12.3357,12.3532,122800.0
2012-01-25 11:20:00,28.28,28.32,28.25,28.25,177100.0,12.3532,12.3707,12.3401,12.3401,177100.0
2012-01-25 11:25:00,28.26,28.29,28.25,28.29,48800.0,12.3445,12.3576,12.3401,12.3576,48800.0
2012-01-25 11:30:00,28.29,28.32,28.28,28.31,138200.0,12.3576,12.3707,12.3532,12.3663,138200.0
2012-01-25 11:35:00,28.32,28.32,28.31,28.31,29200.0,12.3707,12.3707,12.3663,12.3663,29200.0
2012-01-25 11:40:00,28.32,28.32,28.28,28.3,73800.0,12.3707,12.3707,12.3532,12.3619,73800.0
2012-01-25 11:45:00,28.3,28.33,28.3,28.33,51700.0,12.3619,12.375,12.3619,12.375,51700.0
2012-01-25 11:50:00,28.33,28.33,28.27,28.27,64700.0,12.375,12.375,12.3488,12.3488,64700.0
2012-01-25 11:55:00,28.27,28.27,28.25,28.27,101000.0,12.3488,12.3488,12.3401,12.3488,101000.0
2012-01-25 12:00:00,28.27,28.27,28.26,28.27,29400.0,12.3488,12.3488,12.3445,12.3488,29400.0
2012-01-25 12:05:00,28.27,28.3,28.26,28.29,85100.0,12.3488,12.3619,12.3445,12.3576,85100.0
2012-01-25 12:10:00,28.3,28.32,28.28,28.3,135200.0,12.3619,12.3707,12.3532,12.3619,135200.0
2012-01-25 12:15:00,28.3,28.3,28.25,28.25,78300.0,12.3619,12.3619,12.3401,12.3401,78300.0
2012-01-25 12:20:00,28.25,28.26,28.25,28.26,21200.0,12.3401,12.3445,12.3401,12.3445,21200.0
2012-01-25 12:25:00,28.26,28.37,28.23,28.34,214000.0,12.3445,12.3925,12.3314,12.3794,214000.0
2012-01-25 12:30:00,28.34,28.42,28.33,28.42,144400.0,12.3794,12.4144,12.375,12.4144,144400.0
2012-01-25 12:35:00,28.43,28.44,28.41,28.42,84100.0,12.4187,12.4231,12.41,12.4144,84100.0
2012-01-25 12:40:00,28.42,28.42,28.39,28.4,88300.0,12.4144,12.4144,12.4012,12.4056,88300.0
2012-01-25 12:45:00,28.41,28.44,28.4,28.44,74800.0,12.41,12.4231,12.4056,12.4231,74800.0
2012-01-25 12:50:00,28.44,28.47,28.43,28.47,78000.0,12.4231,12.4362,12.4187,12.4362,78000.0
2012-01-25 12:55:00,28.47,28.5,28.45,28.45,119200.0,12.4362,12.4493,12.4275,12.4275,119200.0
2012-01-25 13:00:00,28.46,28.51,28.43,28.5,137400.0,12.4318,12.4537,12.4187,12.4493,137400.0
2012-01-25 13:05:00,28.5,28.58,28.5,28.58,88800.0,12.4493,12.4842,12.4493,12.4842,88800.0
2012-01-25 13:10:00,28.57,28.58,28.56,28.58,62000.0,12.4799,12.4842,12.4755,12.4842,62000.0
2012-01-25 13:15:00,28.58,28.61,28.56,28.59,132400.0,12.4842,12.4973,12.4755,12.4886,132400.0
2012-01-25 13:20:00,28.59,28.59,28.54,28.56,78400.0,12.4886,12.4886,12.4668,12.4755,78400.0
2012-01-25 13:25:00,28.55,28.57,28.53,28.53,54200.0,12.4711,12.4799,12.4624,12.4624,54200.0
2012-01-25 13:30:00,28.54,28.58,28.53,28.58,90200.0,12.4668,12.4842,12.4624,12.4842,90200.0
2012-01-25 13:35:00,28.57,28.57,28.52,28.52,71400.0,12.4799,12.4799,12.458,12.458,71400.0
2012-01-25 13:40:00,28.52,28.56,28.52,28.56,62200.0,12.458,12.4755,12.458,12.4755,62200.0
2012-01-25 13:45:00,28.56,28.58,28.54,28.55,64900.0,12.4755,12.4842,12.4668,12.4711,64900.0
2012-01-25 13:50:00,28.55,28.56,28.52,28.52,67200.0,12.4711,12.4755,12.458,12.458,67200.0
2012-01-25 13:55:00,28.52,28.53,28.49,28.53,147800.0,12.458,12.4624,12.4449,12.4624,147800.0
2012-01-25 14:00:00,28.53,28.53,28.47,28.5,79300.0,12.4624,12.4624,12.4362,12.4493,79300.0
2012-01-25 14:05:00,28.5,28.5,28.46,28.49,115600.0,12.4493,12.4493,12.4318,12.4449,115600.0
2012-01-25 14:10:00,28.49,28.51,28.47,28.47,82900.0,12.4449,12.4537,12.4362,12.4362,82900.0
2012-01-25 14:15:00,28.48,28.53,28.47,28.51,122200.0,12.4406,12.4624,12.4362,12.4537,122200.0
2012-01-25 14:20:00,28.51,28.52,28.45,28.48,124400.0,12.4537,12.458,12.4275,12.4406,124400.0
2012-01-25 14:25:00,28.48,28.55,28.48,28.55,116200.0,12.4406,12.4711,12.4406,12.4711,116200.0
2012-01-25 14:30:00,28.55,28.57,28.52,28.56,201600.0,12.4711,12.4799,12.458,12.4755,201600.0
2012-01-25 14:35:00,28.56,28.58,28.54,28.54,77900.0,12.4755,12.4842,12.4668,12.4668,77900.0
2012-01-25 14:40:00,28.54,28.56,28.5,28.55,321000.0,12.4668,12.4755,12.4493,12.4711,321000.0
2012-01-25 14:45:00,28.54,28.59,28.54,28.56,133500.0,12.4668,12.4886,12.4668,12.4755,133500.0
2012-01-25 14:50:00,28.56,28.6,28.56,28.6,98300.0,12.4755,12.493,12.4755,12.493,98300.0
2012-01-25 14:55:00,28.6,28.6,28.57,28.57,40200.0,12.493,12.493,12.4799,12.4799,40200.0
2012-01-25 15:00:00,28.58,28.58,28.55,28.56,119600.0,12.4842,12.4842,12.4711,12.4755,119600.0
2012-01-25 15:05:00,28.56,28.57,28.54,28.55,77700.0,12.4755,12.4799,12.4668,12.4711,77700.0
2012-01-25 15:10:00,28.54,28.6,28.54,28.6,80500.0,12.4668,12.493,12.4668,12.493,80500.0
2012-01-25 15:15:00,28.59,28.61,28.59,28.61,66000.0,12.4886,12.4973,12.4886,12.4973,66000.0
2012-01-25 15:20:00,28.61,28.65,28.6,28.63,153200.0,12.4973,12.5148,12.493,12.5061,153200.0
2012-01-25 15:25:00,28.64,28.72,28.64,28.7,200800.0,12.5105,12.5454,12.5105,12.5367,200800.0
2012-01-25 15:30:00,28.71,28.71,28.63,28.63,247100.0,12.541,12.541,12.5061,12.5061,247100.0
2012-01-25 15:35:00,28.63,28.64,28.6,28.62,152000.0,12.5061,12.5105,12.493,12.5017,152000.0
2012-01-25 15:40:00,28.62,28.69,28.62,28.68,153100.0,12.5017,12.5323,12.5017,12.5279,153100.0
2012-01-25 15:45:00,28.69,28.73,28.67,28.71,323100.0,12.5323,12.5498,12.5236,12.541,323100.0
2012-01-25 15:50:00,28.72,28.72,28.66,28.69,389700.0,12.5454,12.5454,12.5192,12.5323,389700.0
2012-01-25 15:55:00,28.69,28.72,28.66,28.66,455800.0,12.5323,12.5454,12.5192,12.5192,455800.0
2012-01-26 09:30:00,28.77,28.77,28.65,28.65,256100.0,12.5672,12.5672,12.5148,12.5148,256100.0
2012-01-26 09:35:00,28.66,28.71,28.65,28.67,373600.0,12.5192,12.541,12.5148,12.5236,373600.0
2012-01-26 09:40:00,28.67,28.67,28.6,28.64,159400.0,12.5236,12.5236,12.493,12.5105,159400.0
2012-01-26 09:45:00,28.64,28.68,28.61,28.67,133700.0,12.5105,12.5279,12.4973,12.5236,133700.0
2012-01-26 09:50:00,28.68,28.7,28.63,28.67,391900.0,12.5279,12.5367,12.5061,12.5236,391900.0
2012-01-26 09:55:00,28.66,28.72,28.63,28.71,142900.0,12.5192,12.5454,12.5061,12.541,142900.0
2012-01-26 10:00:00,28.71,28.74,28.66,28.73,234400.0,12.541,12.5541,12.5192,12.5498,234400.0
2012-01-26 10:05:00,28.72,28.75,28.7,28.75,123300.0,12.5454,12.5585,12.5367,12.5585,123300.0
2012-01-26 10:10:00,28.75,28.79,28.74,28.78,119700.0,12.5585,12.576,12.5541,12.5716,119700.0
2012-01-26 10:15:00,28.78,28.79,28.77,28.77,81400.0,12.5716,12.576,12.5672,12.5672,81400.0
2012-01-26 10:20:00,28.76,28.79,28.76,28.79,113300.0,12.5629,12.576,12.5629,12.576,113300.0
2012-01-26 10:25:00,28.78,28.85,28.78,28.84,196200.0,12.5716,12.6022,12.5716,12.5978,196200.0
2012-01-26 10:30:00,28.84,28.85,28.81,28.81,116400.0,12.5978,12.6022,12.5847,12.5847,116400.0
2012-01-26 10:35:00,28.81,28.86,28.81,28.86,102300.0,12.5847,12.6066,12.5847,12.6066,102300.0
2012-01-26 10:40:00,28.85,28.88,28.85,28.87,61800.0,12.6022,12.6153,12.6022,12.6109,61800.0
2012-01-26 10:45:00,28.88,28.89,28.82,28.82,91000.0,12.6153,12.6197,12.5891,12.5891,91000.0
2012-01-26 10:50:00,28.82,28.85,28.8,28.8,88900.0,12.5891,12.6022,12.5803,12.5803,88900.0
2012-01-26 10:55:00,28.8,28.81,28.8,28.8,64100.0,12.5803,12.5847,12.5803,12.5803,64100.0
2012-01-26 11:00:00,28.79,28.8,28.74,28.75,87800.0,12.576,12.5803,12.5541,12.5585,87800.0
2012-01-26 11:05:00,28.76,28.77,28.75,28.77,55300.0,12.5629,12.5672,12.5585,12.5672,55300.0
2012-01-26 11:10:00,28.77,28.79,28.75,28.79,74400.0,12.5672,12.576,12.5585,12.576,74400.0
2012-01-26 11:15:00,28.79,28.83,28.78,28.82,73900.0,12.576,12.5934,12.5716,12.5891,73900.0
2012-01-26 11:20:00,28.82,28.83,28.79,28.81,86400.0,12.5891,12.5934,12.576,12.5847,86400.0
2012-01-26 11:25:00,28.81,28.84,28.8,28.84,68900.0,12.5847,12.5978,12.5803,12.5978,68900.0
2012-01-26 11:30:00,28.84,28.84,28.78,28.8,273900.0,12.5978,12.5978,12.5716,12.5803,273900.0
2012-01-26 11:35:00,28.8,28.82,28.79,28.81,84500.0,12.5803,12.5891,12.576,12.5847,84500.0
2012-01-26 11:40:00,28.82,28.82,28.8,28.8,73100.0,12.5891,12.5891,12.5803,12.5803,73100.0
2012-01-26 11:45:00,28.8,28.83,28.79,28.83,126100.0,12.5803,12.5934,12.576,12.5934,126100.0
2012-01-26 11:50:00,28.83,28.85,28.82,28.84,30300.0,12.5934,12.6022,12.5891,12.5978,30300.0
2012-01-26 11:55:00,28.85,28.86,28.83,28.83,70500.0,12.6022,12.6066,12.5934,12.5934,70500.0
2012-01-26 12:00:00,28.84,28.84,28.83,28.84,32000.0,12.5978,12.5978,12.5934,12.5978,32000.0
2012-01-26 12:05:00,28.84,28.85,28.8,28.8,59100.0,12.5978,12.6022,12.5803,12.5803,59100.0
2012-01-26 12:10:00,28.81,28.81,28.79,28.8,50500.0,12.5847,12.5847,12.576,12.5803,50500.0
2012-01-26 12:15:00,28.79,28.79,28.72,28.74,72300.0,12.576,12.576,12.5454,12.5541,72300.0
2012-01-26 12:20:00,28.74,28.75,28.73,28.75,41900.0,12.5541,12.5585,12.5498,12.5585,41900.0
2012-01-26 12:25:00,28.75,28.76,28.72,28.73,60400.0,12.5585,12.5629,12.5454,12.5498,60400.0
2012-01-26 12:30:00,28.72,28.73,28.72,28.73,22900.0,12.5454,12.5498,12.5454,12.5498,22900.0
2012-01-26 12:35:00,28.73,28.73,28.67,28.7,98400.0,12.5498,12.5498,12.5236,12.5367,98400.0
2012-01-26 12:40:00,28.7,28.71,28.65,28.65,71300.0,12.5367,12.541,12.5148,12.5148,71300.0
2012-01-26 12:45:00,28.65,28.69,28.65,28.69,57000.0,12.5148,12.5323,12.5148,12.5323,57000.0
2012-01-26 12:50:00,28.69,28.72,28.69,28.7,115900.0,12.5323,12.5454,12.5323,12.5367,115900.0
2012-01-26 12:55:00,28.71,28.71,28.68,28.7,90900.0,12.541,12.541,12.5279,12.5367,90900.0
2012-01-26 13:00:00,28.71,28.75,28.71,28.73,81600.0,12.541,12.5585,12.541,12.5498,81600.0
2012-01-26 13:05:00,28.73,28.73,28.68,28.69,87400.0,12.5498,12.5498,12.5279,12.5323,87400.0
2012-01-26 13:10:00,28.69,28.7,28.67,28.68,53000.0,12.5323,12.5367,12.5236,12.5279,53000.0
2012-01-26 13:15:00,28.68,28.68,28.65,28.67,26600.0,12.5279,12.5279,12.5148,12.5236,26600.0
2012-01-26 13:20:00,28.66,28.67,28.66,28.66,18900.0,12.5192,12.5236,12.5192,12.5192,18900.0
2012-01-26 13:25:00,28.66,28.67,28.65,28.66,35600.0,12.5192,12.5236,12.5148,12.5192,35600.0
2012-01-26 13:30:00,28.65,28.66,28.64,28.65,187500.0,12.5148,12.5192,12.5105,12.5148,187500.0
2012-01-26 13:35:00,28.66,28.67,28.64,28.66,105000.0,12.5192,12.5236,12.5105,12.5192,105000.0
2012-01-26 13:40:00,28.66,28.66,28.64,28.65,99200.0,12.5192,12.5192,12.5105,12.5148,99200.0
2012-01-26 13:45:00,28.64,28.65,28.61,28.62,141600.0,12.5105,12.5148,12.4973,12.5017,141600.0
2012-01-26 13:50:00,28.63,28.63,28.56,28.57,108500.0,12.5061,12.5061,12.4755,12.4799,108500.0
2012-01-26 13:55:00,28.57,28.61,28.57,28.6,62000.0,12.4799,12.4973,12.4799,12.493,62000.0
2012-01-26 14:00:00,28.61,28.63,28.59,28.59,204000.0,12.4973,12.5061,12.4886,12.4886,204000.0
2012-01-26 14:05:00,28.58,28.58,28.49,28.49,275600.0,12.4842,12.4842,12.4449,12.4449,275600.0
2012-01-26 14:10:00,28.49,28.49,28.45,28.46,150800.0,12.4449,12.4449,12.4275,12.4318,150800.0
2012-01-26 14:15:00,28.45,28.46,28.41,28.44,157300.0,12.4275,12.4318,12.41,12.4231,157300.0
2012-01-26 14:20:00,28.44,28.44,28.37,28.4,275400.0,12.4231,12.4231,12.3925,12.4056,275400.0
2012-01-26 14:25:00,28.4,28.43,28.4,28.43,74600.0,12.4056,12.4187,12.4056,12.4187,74600.0
2012-01-26 14:30:00,28.43,28.48,28.4,28.47,139700.0,12.4187,12.4406,12.4056,12.4362,139700.0
2012-01-26 14:35:00,28.47,28.51,28.46,28.49,103000.0,12.4362,12.4537,12.4318,12.4449,103000.0
2012-01-26 14:40:00,28.49,28.54,28.49,28.53,164400.0,12.4449,12.4668,12.4449,12.4624,164400.0
2012-01-26 14:45:00,28.53,28.63,28.53,28.63,259000.0,12.4624,12.5061,12.4624,12.5061,259000.0
2012-01-26 14:50:00,28.63,28.63,28.59,28.6,111800.0,12.5061,12.5061,12.4886,12.493,111800.0
2012-01-26 14:55:00,28.59,28.6,28.56,28.59,116200.0,12.4886,12.493,12.4755,12.4886,116200.0
2012-01-26 15:00:00,28.59,28.59,28.52,28.53,203600.0,12.4886,12.4886,12.458,12.4624,203600.0
2012-01-26 15:05:00,28.53,28.56,28.51,28.55,112800.0,12.4624,12.4755,12.4537,12.4711,112800.0
2012-01-26 15:10:00,28.56,28.59,28.56,28.58,110200.0,12.4755,12.4886,12.4755,12.4842,110200.0
2012-01-26 15:15:00,28.59,28.6,28.57,28.58,74600.0,12.4886,12.493,12.4799,12.4842,74600.0
2012-01-26 15:20:00,28.58,28.61,28.57,28.61,134500.0,12.4842,12.4973,12.4799,12.4973,134500.0
2012-01-26 15:25:00,28.61,28.65,28.59,28.59,194700.0,12.4973,12.5148,12.4886,12.4886,194700.0
2012-01-26 15:30:00,28.6,28.61,28.6,28.61,59600.0,12.493,12.4973,12.493,12.4973,59600.0
2012-01-26 15:35:00,28.6,28.65,28.6,28.61,230300.0,12.493,12.5148,12.493,12.4973,230300.0
2012-01-26 15:40:00,28.62,28.65,28.61,28.65,91800.0,12.5017,12.5148,12.4973,12.5148,91800.0
2012-01-26 15:45:00,28.64,28.7,28.64,28.68,339800.0,12.5105,12.5367,12.5105,12.5279,339800.0
2012-01-26 15:50:00,28.69,28.69,28.6,28.6,279300.0,12.5323,12.5323,12.493,12.493,279300.0
2012-01-26 15:55:00,28.61,28.68,28.6,28.67,730600.0,12.4973,12.5279,12.493,12.5236,730600.0
2012-01-27 09:30:00,28.96,28.96,28.5,28.66,389200.0,12.6502,12.6502,12.4493,12.5192,389200.0
2012-01-27 09:35:00,28.68,28.74,28.59,28.66,184400.0,12.5279,12.5541,12.4886,12.5192,184400.0
2012-01-27 09:40:00,28.65,28.67,28.63,28.65,83400.0,12.5148,12.5236,12.5061,12.5148,83400.0
2012-01-27 09:45:00,28.65,28.71,28.55,28.55,397400.0,12.5148,12.541,12.4711,12.4711,397400.0
2012-01-27 09:50:00,28.55,28.6,28.54,28.54,93200.0,12.4711,12.493,12.4668,12.4668,93200.0
2012-01-27 09:55:00,28.55,28.56,28.51,28.52,116500.0,12.4711,12.4755,12.4537,12.458,116500.0
2012-01-27 10:00:00,28.51,28.55,28.51,28.54,163800.0,12.4537,12.4711,12.4537,12.4668,163800.0
2012-01-27 10:05:00,28.54,28.57,28.45,28.57,221400.0,12.4668,12.4799,12.4275,12.4799,221400.0
2012-01-27 10:10:00,28.56,28.57,28.51,28.52,93000.0,12.4755,12.4799,12.4537,12.458,93000.0
2012-01-27 10:15:00,28.53,28.54,28.43,28.43,171700.0,12.4624,12.4668,12.4187,12.4187,171700.0
2012-01-27 10:20:00,28.44,28.44,28.4,28.41,120900.0,12.4231,12.4231,12.4056,12.41,120900.0
2012-01-27 10:25:00,28.41,28.43,28.34,28.34,223500.0,12.41,12.4187,12.3794,12.3794,223500.0
2012-01-27 10:30:00,28.35,28.37,28.31,28.31,184600.0,12.3838,12.3925,12.3663,12.3663,184600.0
2012-01-27 10:35:00,28.32,28.32,28.27,28.27,111200.0,12.3707,12.3707,12.3488,12.3488,111200.0
2012-01-27 10:40:00,28.27,28.28,28.25,28.26,132400.0,12.3488,12.3532,12.3401,12.3445,132400.0
2012-01-27 10:45:00,28.26,28.27,28.2,28.2,229000.0,12.3445,12.3488,12.3183,12.3183,229000.0
2012-01-27 10:50:00,28.2,28.29,28.16,28.23,274600.0,12.3183,12.3576,12.3008,12.3314,274600.0
2012-01-27 10:55:00,28.23,28.24,28.18,28.21,138200.0,12.3314,12.3357,12.3095,12.3226,138200.0
2012-01-27 11:00:00,28.21,28.26,28.2,28.21,142700.0,12.3226,12.3445,12.3183,12.3226,142700.0
2012-01-27 11:05:00,28.2,28.22,28.16,28.19,134700.0,12.3183,12.327,12.3008,12.3139,134700.0
2012-01-27 11:10:00,28.19,28.21,28.11,28.11,336000.0,12.3139,12.3226,12.2789,12.2789,336000.0
2012-01-27 11:15:00,28.12,28.2,28.11,28.15,168200.0,12.2833,12.3183,12.2789,12.2964,168200.0
2012-01-27 11:20:00,28.16,28.16,28.15,28.16,76700.0,12.3008,12.3008,12.2964,12.3008,76700.0
2012-01-27 11:25:00,28.15,28.2,28.15,28.19,250500.0,12.2964,12.3183,12.2964,12.3139,250500.0
2012-01-27 11:30:00,28.19,28.21,28.16,28.17,236300.0,12.3139,12.3226,12.3008,12.3051,236300.0
2012-01-27 11:35:00,28.17,28.18,28.16,28.18,148000.0,12.3051,12.3095,12.3008,12.3095,148000.0
2012-01-27 11:40:00,28.18,28.19,28.15,28.19,76200.0,12.3095,12.3139,12.2964,12.3139,76200.0
2012-01-27 11:45:00,28.19,28.19,28.15,28.17,95100.0,12.3139,12.3139,12.2964,12.3051,95100.0
2012-01-27 11:50:00,28.16,28.19,28.09,28.19,281700.0,12.3008,12.3139,12.2702,12.3139,281700.0
2012-01-27 11:55:00,28.18,28.27,28.18,28.24,166800.0,12.3095,12.3488,12.3095,12.3357,166800.0
2012-01-27 12:00:00,28.25,28.29,28.2,28.21,112400.0,12.3401,12.3576,12.3183,12.3226,112400.0
2012-01-27 12:05:00,28.2,28.25,28.17,28.18,217200.0,12.3183,12.3401,12.3051,12.3095,217200.0
2012-01-27 12:10:00,28.19,28.23,28.18,28.22,75900.0,12.3139,12.3314,12.3095,12.327,75900.0
2012-01-27 12:15:00,28.22,28.24,28.2,28.22,62100.0,12.327,12.3357,12.3183,12.327,62100.0
2012-01-27 12:20:00,28.21,28.24,28.2,28.21,94600.0,12.3226,12.3357,12.3183,12.3226,94600.0
2012-01-27 12:25:00,28.21,28.26,28.21,28.23,76500.0,12.3226,12.3445,12.3226,12.3314,76500.0
2012-01-27 12:30:00,28.22,28.23,28.17,28.17,64400.0,12.327,12.3314,12.3051,12.3051,64400.0
2012-01-27 12:35:00,28.18,28.22,28.17,28.2,107600.0,12.3095,12.327,12.3051,12.3183,107600.0
2012-01-27 12:40:00,28.19,28.26,28.18,28.25,77100.0,12.3139,12.3445,12.3095,12.3401,77100.0
2012-01-27 12:45:00,28.25,28.25,28.22,28.23,94400.0,12.3401,12.3401,12.327,12.3314,94400.0
2012-01-27 12:50:00,28.23,28.24,28.22,28.24,61700.0,12.3314,12.3357,12.327,12.3357,61700.0
2012-01-27 12:55:00,28.24,28.26,28.2,28.22,111700.0,12.3357,12.3445,12.3183,12.327,111700.0
2012-01-27 13:00:00,28.22,28.23,28.21,28.23,79900.0,12.327,12.3314,12.3226,12.3314,79900.0
2012-01-27 13:05:00,28.23,28.23,28.18,28.19,72500.0,12.3314,12.3314,12.3095,12.3139,72500.0
2012-01-27 13:10:00,28.19,28.21,28.18,28.2,78600.0,12.3139,12.3226,12.3095,12.3183,78600.0
2012-01-27 13:15:00,28.19,28.23,28.18,28.22,128300.0,12.3139,12.3314,12.3095,12.327,128300.0
2012-01-27 13:20:00,28.22,28.23,28.18,28.19,49200.0,12.327,12.3314,12.3095,12.3139,49200.0
2012-01-27 13:25:00,28.19,28.22,28.18,28.19,72100.0,12.3139,12.327,12.3095,12.3139,72100.0
2012-01-27 13:30:00,28.19,28.2,28.16,28.17,99600.0,12.3139,12.3183,12.3008,12.3051,99600.0
2012-01-27 13:35:00,28.17,28.21,28.16,28.2,124100.0,12.3051,12.3226,12.3008,12.3183,124100.0
2012-01-27 13:40:00,28.2,28.21,28.18,28.19,140300.0,12.3183,12.3226,12.3095,12.3139,140300.0
2012-01-27 13:45:00,28.19,28.2,28.17,28.17,120300.0,12.3139,12.3183,12.3051,12.3051,120300.0
2012-01-27 13:50:00,28.18,28.2,28.17,28.18,66900.0,12.3095,12.3183,12.3051,12.3095,66900.0
2012-01-27 13:55:00,28.19,28.19,28.15,28.19,123700.0,12.3139,12.3139,12.2964,12.3139,123700.0
2012-01-27 14:00:00,28.18,28.2,28.15,28.17,267400.0,12.3095,12.3183,12.2964,12.3051,267400.0
2012-01-27 14:05:00,28.17,28.19,28.16,28.18,145300.0,12.3051,12.3139,12.3008,12.3095,145300.0
2012-01-27 14:10:00,28.18,28.19,28.15,28.16,147500.0,12.3095,12.3139,12.2964,12.3008,147500.0
2012-01-27 14:15:00,28.16,28.16,28.12,28.13,151800.0,12.3008,12.3008,12.2833,12.2877,151800.0
2012-01-27 14:20:00,28.12,28.13,28.12,28.13,33500.0,12.2833,12.2877,12.2833,12.2877,33500.0
2012-01-27 14:25:00,28.12,28.13,28.11,28.12,94100.0,12.2833,12.2877,12.2789,12.2833,94100.0
2012-01-27 14:30:00,28.12,28.17,28.1,28.16,279900.0,12.2833,12.3051,12.2746,12.3008,279900.0
2012-01-27 14:35:00,28.15,28.21,28.15,28.2,90500.0,12.2964,12.3226,12.2964,12.3183,90500.0
2012-01-27 14:40:00,28.21,28.22,28.19,28.21,141100.0,12.3226,12.327,12.3139,12.3226,141100.0
2012-01-27 14:45:00,28.21,28.22,28.17,28.22,166400.0,12.3226,12.327,12.3051,12.327,166400.0
2012-01-27 14:50:00,28.22,28.24,28.21,28.23,134000.0,12.327,12.3357,12.3226,12.3314,134000.0
2012-01-27 14:55:00,28.24,28.25,28.19,28.24,143400.0,12.3357,12.3401,12.3139,12.3357,143400.0
2012-01-27 15:00:00,28.25,28.26,28.2,28.23,156400.0,12.3401,12.3445,12.3183,12.3314,156400.0
2012-01-27 15:05:00,28.23,28.26,28.21,28.23,108500.0,12.3314,12.3445,12.3226,12.3314,108500.0
2012-01-27 15:10:00,28.23,28.23,28.16,28.18,158800.0,12.3314,12.3314,12.3008,12.3095,158800.0
2012-01-27 15:15:00,28.18,28.19,28.16,28.16,65100.0,12.3095,12.3139,12.3008,12.3008,65100.0
2012-01-27 15:20:00,28.17,28.18,28.16,28.16,156400.0,12.3051,12.3095,12.3008,12.3008,156400.0
2012-01-27 15:25:00,28.17,28.18,28.15,28.18,147500.0,12.3051,12.3095,12.2964,12.3095,147500.0
2012-01-27 15:30:00,28.18,28.18,28.15,28.16,136900.0,12.3095,12.3095,12.2964,12.3008,136900.0
2012-01-27 15:35:00,28.16,28.18,28.15,28.18,187900.0,12.3008,12.3095,12.2964,12.3095,187900.0
2012-01-27 15:40:00,28.18,28.18,28.14,28.15,253300.0,12.3095,12.3095,12.292,12.2964,253300.0
2012-01-27 15:45:00,28.16,28.17,28.15,28.17,223200.0,12.3008,12.3051,12.2964,12.3051,223200.0
2012-01-27 15:50:00,28.17,28.17,28.12,28.14,455000.0,12.3051,12.3051,12.2833,12.292,455000.0
2012-01-27 15:55:00,28.14,28.16,28.1,28.15,1049700.0,12.292,12.3008,12.2746,12.2964,1049700.0
2012-01-30 09:30:00,28.02,28.19,28.0,28.12,739500.0,12.2396,12.3139,12.2309,12.2833,739500.0
2012-01-30 09:35:00,28.13,28.19,28.06,28.07,154300.0,12.2877,12.3139,12.2571,12.2615,154300.0
2012-01-30 09:40:00,28.06,28.2,28.03,28.12,384600.0,12.2571,12.3183,12.244,12.2833,384600.0
2012-01-30 09:45:00,28.11,28.25,28.11,28.23,179800.0,12.2789,12.3401,12.2789,12.3314,179800.0
2012-01-30 09:50:00,28.23,28.25,28.15,28.23,169100.0,12.3314,12.3401,12.2964,12.3314,169100.0
2012-01-30 09:55:00,28.22,28.35,28.22,28.33,141100.0,12.327,12.3838,12.327,12.375,141100.0
2012-01-30 10:00:00,28.34,28.39,28.28,28.29,231600.0,12.3794,12.4012,12.3532,12.3576,231600.0
2012-01-30 10:05:00,28.28,28.31,28.25,28.29,122900.0,12.3532,12.3663,12.3401,12.3576,122900.0
2012-01-30 10:10:00,28.29,28.31,28.24,28.24,231800.0,12.3576,12.3663,12.3357,12.3357,231800.0
2012-01-30 10:15:00,28.25,28.35,28.24,28.33,99600.0,12.3401,12.3838,12.3357,12.375,99600.0
2012-01-30 10:20:00,28.33,28.35,28.31,28.32,112400.0,12.375,12.3838,12.3663,12.3707,112400.0
2012-01-30 10:25:00,28.31,28.4,28.31,28.4,137700.0,12.3663,12.4056,12.3663,12.4056,137700.0
2012-01-30 10:30:00,28.4,28.49,28.38,28.48,250000.0,12.4056,12.4449,12.3969,12.4406,250000.0
2012-01-30 10:35:00,28.48,28.5,28.44,28.45,253200.0,12.4406,12.4493,12.4231,12.4275,253200.0
2012-01-30 10:40:00,28.45,28.45,28.4,28.44,175900.0,12.4275,12.4275,12.4056,12.4231,175900.0
2012-01-30 10:45:00,28.43,28.44,28.38,28.38,126100.0,12.4187,12.4231,12.3969,12.3969,126100.0
2012-01-30 10:50:00,28.37,28.46,28.37,28.46,146400.0,12.3925,12.4318,12.3925,12.4318,146400.0
2012-01-30 10:55:00,28.46,28.48,28.38,28.38,110600.0,12.4318,12.4406,12.3969,12.3969,110600.0
2012-01-30 11:00:00,28.38,28.4,28.37,28.38,117100.0,12.3969,12.4056,12.3925,12.3969,117100.0
2012-01-30 11:05:00,28.38,28.39,28.3,28.32,199900.0,12.3969,12.4012,12.3619,12.3707,199900.0
2012-01-30 11:10:00,28.32,28.36,28.3,28.34,140200.0,12.3707,12.3881,12.3619,12.3794,140200.0
2012-01-30 11:15:00,28.34,28.34,28.31,28.32,87100.0,12.3794,12.3794,12.3663,12.3707,87100.0
2012-01-30 11:20:00,28.31,28.32,28.3,28.3,57100.0,12.3663,12.3707,12.3619,12.3619,57100.0
2012-01-30 11:25:00,28.3,28.34,28.29,28.32,245600.0,12.3619,12.3794,12.3576,12.3707,245600.0
2012-01-30 11:30:00,28.31,28.32,28.28,28.28,86600.0,12.3663,12.3707,12.3532,12.3532,86600.0
2012-01-30 11:35:00,28.28,28.29,28.23,28.26,107500.0,12.3532,12.3576,12.3314,12.3445,107500.0
2012-01-30 11:40:00,28.27,28.3,28.23,28.23,234500.0,12.3488,12.3619,12.3314,12.3314,234500.0
2012-01-30 11:45:00,28.23,28.29,28.23,28.28,89600.0,12.3314,12.3576,12.3314,12.3532,89600.0
2012-01-30 11:50:00,28.28,28.34,28.27,28.33,134100.0,12.3532,12.3794,12.3488,12.375,134100.0
2012-01-30 11:55:00,28.33,28.34,28.3,28.31,75200.0,12.375,12.3794,12.3619,12.3663,75200.0
2012-01-30 12:00:00,28.31,28.32,28.31,28.32,24200.0,12.3663,12.3707,12.3663,12.3707,24200.0
2012-01-30 12:05:00,28.32,28.32,28.3,28.31,31800.0,12.3707,12.3707,12.3619,12.3663,31800.0
2012-01-30 12:10:00,28.31,28.31,28.3,28.31,30200.0,12.3663,12.3663,12.3619,12.3663,30200.0
2012-01-30 12:15:00,28.31,28.31,28.3,28.3,39900.0,12.3663,12.3663,12.3619,12.3619,39900.0
2012-01-30 12:20:00,28.3,28.33,28.27,28.28,216000.0,12.3619,12.375,12.3488,12.3532,216000.0
2012-01-30 12:25:00,28.29,28.29,28.26,28.27,50300.0,12.3576,12.3576,12.3445,12.3488,50300.0
2012-01-30 12:30:00,28.27,28.31,28.27,28.28,131800.0,12.3488,12.3663,12.3488,12.3532,131800.0
2012-01-30 12:35:00,28.27,28.33,28.25,28.32,133900.0,12.3488,12.375,12.3401,12.3707,133900.0
2012-01-30 12:40:00,28.33,28.34,28.3,28.3,76400.0,12.375,12.3794,12.3619,12.3619,76400.0
2012-01-30 12:45:00,28.3,28.36,28.3,28.33,103000.0,12.3619,12.3881,12.3619,12.375,103000.0
2012-01-30 12:50:00,28.33,28.36,28.3,28.33,151300.0,12.375,12.3881,12.3619,12.375,151300.0
2012-01-30 12:55:00,28.33,28.38,28.32,28.37,87900.0,12.375,12.3969,12.3707,12.3925,87900.0
2012-01-30 13:00:00,28.37,28.39,28.34,28.39,104700.0,12.3925,12.4012,12.3794,12.4012,104700.0
2012-01-30 13:05:00,28.39,28.42,28.36,28.36,119800.0,12.4012,12.4144,12.3881,12.3881,119800.0
2012-01-30 13:10:00,28.36,28.38,28.35,28.38,94400.0,12.3881,12.3969,12.3838,12.3969,94400.0
2012-01-30 13:15:00,28.37,28.39,28.34,28.39,63400.0,12.3925,12.4012,12.3794,12.4012,63400.0
2012-01-30 13:20:00,28.39,28.44,28.39,28.41,122200.0,12.4012,12.4231,12.4012,12.41,122200.0
2012-01-30 13:25:00,28.4,28.44,28.4,28.42,73200.0,12.4056,12.4231,12.4056,12.4144,73200.0
2012-01-30 13:30:00,28.43,28.43,28.42,28.43,30700.0,12.4187,12.4187,12.4144,12.4187,30700.0
2012-01-30 13:35:00,28.42,28.45,28.42,28.45,71900.0,12.4144,12.4275,12.4144,12.4275,71900.0
2012-01-30 13:40:00,28.44,28.45,28.43,28.43,42400.0,12.4231,12.4275,12.4187,12.4187,42400.0
2012-01-30 13:45:00,28.43,28.44,28.42,28.44,86000.0,12.4187,12.4231,12.4144,12.4231,86000.0
2012-01-30 13:50:00,28.43,28.44,28.4,28.41,106900.0,12.4187,12.4231,12.4056,12.41,106900.0
2012-01-30 13:55:00,28.41,28.46,28.4,28.45,110900.0,12.41,12.4318,12.4056,12.4275,110900.0
2012-01-30 14:00:00,28.45,28.46,28.42,28.45,135100.0,12.4275,12.4318,12.4144,12.4275,135100.0
2012-01-30 14:05:00,28.45,28.45,28.41,28.42,82600.0,12.4275,12.4275,12.41,12.4144,82600.0
2012-01-30 14:10:00,28.41,28.46,28.41,28.43,100400.0,12.41,12.4318,12.41,12.4187,100400.0
2012-01-30 14:15:00,28.43,28.47,28.43,28.44,74000.0,12.4187,12.4362,12.4187,12.4231,74000.0
2012-01-30 14:20:00,28.43,28.46,28.42,28.43,109800.0,12.4187,12.4318,12.4144,12.4187,109800.0
2012-01-30 14:25:00,28.42,28.44,28.4,28.42,164500.0,12.4144,12.4231,12.4056,12.4144,164500.0
2012-01-30 14:30:00,28.42,28.44,28.42,28.44,50700.0,12.4144,12.4231,12.4144,12.4231,50700.0
2012-01-30 14:35:00,28.44,28.47,28.44,28.47,82400.0,12.4231,12.4362,12.4231,12.4362,82400.0
2012-01-30 14:40:00,28.47,28.5,28.45,28.45,96500.0,12.4362,12.4493,12.4275,12.4275,96500.0
2012-01-30 14:45:00,28.45,28.48,28.44,28.46,152500.0,12.4275,12.4406,12.4231,12.4318,152500.0
2012-01-30 14:50:00,28.45,28.46,28.41,28.41,49200.0,12.4275,12.4318,12.41,12.41,49200.0
2012-01-30 14:55:00,28.42,28.47,28.42,28.45,88400.0,12.4144,12.4362,12.4144,12.4275,88400.0
2012-01-30 15:00:00,28.45,28.46,28.4,28.41,97500.0,12.4275,12.4318,12.4056,12.41,97500.0
2012-01-30 15:05:00,28.41,28.44,28.4,28.43,227600.0,12.41,12.4231,12.4056,12.4187,227600.0
2012-01-30 15:10:00,28.43,28.47,28.41,28.42,115400.0,12.4187,12.4362,12.41,12.4144,115400.0
2012-01-30 15:15:00,28.42,28.43,28.4,28.4,74300.0,12.4144,12.4187,12.4056,12.4056,74300.0
2012-01-30 15:20:00,28.4,28.41,28.35,28.37,180800.0,12.4056,12.41,12.3838,12.3925,180800.0
2012-01-30 15:25:00,28.37,28.41,28.36,28.39,91800.0,12.3925,12.41,12.3881,12.4012,91800.0
2012-01-30 15:30:00,28.39,28.39,28.34,28.35,92800.0,12.4012,12.4012,12.3794,12.3838,92800.0
2012-01-30 15:35:00,28.34,28.35,28.29,28.3,152200.0,12.3794,12.3838,12.3576,12.3619,152200.0
2012-01-30 15:40:00,28.31,28.32,28.3,28.3,92700.0,12.3663,12.3707,12.3619,12.3619,92700.0
2012-01-30 15:45:00,28.31,28.36,28.3,28.35,308800.0,12.3663,12.3881,12.3619,12.3838,308800.0
2012-01-30 15:50:00,28.36,28.38,28.34,28.35,224200.0,12.3881,12.3969,12.3794,12.3838,224200.0
2012-01-30 15:55:00,28.35,28.4,28.34,28.38,616500.0,12.3838,12.4056,12.3794,12.3969,616500.0
2012-01-31 09:30:00,28.47,28.52,28.41,28.46,349400.0,12.4362,12.458,12.41,12.4318,349400.0
2012-01-31 09:35:00,28.47,28.5,28.43,28.5,115900.0,12.4362,12.4493,12.4187,12.4493,115900.0
2012-01-31 09:40:00,28.49,28.51,28.42,28.46,215700.0,12.4449,12.4537,12.4144,12.4318,215700.0
2012-01-31 09:45:00,28.45,28.46,28.41,28.45,276100.0,12.4275,12.4318,12.41,12.4275,276100.0
2012-01-31 09:50:00,28.46,28.48,28.39,28.39,139100.0,12.4318,12.4406,12.4012,12.4012,139100.0
2012-01-31 09:55:00,28.39,28.42,28.37,28.38,141500.0,12.4012,12.4144,12.3925,12.3969,141500.0
2012-01-31 10:00:00,28.4,28.44,28.35,28.42,152800.0,12.4056,12.4231,12.3838,12.4144,152800.0
2012-01-31 10:05:00,28.41,28.47,28.4,28.46,135600.0,12.41,12.4362,12.4056,12.4318,135600.0
2012-01-31 10:10:00,28.47,28.47,28.4,28.42,116500.0,12.4362,12.4362,12.4056,12.4144,116500.0
2012-01-31 10:15:00,28.41,28.42,28.39,28.4,76600.0,12.41,12.4144,12.4012,12.4056,76600.0
2012-01-31 10:20:00,28.4,28.41,28.37,28.4,84700.0,12.4056,12.41,12.3925,12.4056,84700.0
2012-01-31 10:25:00,28.41,28.48,28.4,28.48,137600.0,12.41,12.4406,12.4056,12.4406,137600.0
2012-01-31 10:30:00,28.48,28.49,28.37,28.38,130700.0,12.4406,12.4449,12.3925,12.3969,130700.0
2012-01-31 10:35:00,28.37,28.43,28.37,28.39,144900.0,12.3925,12.4187,12.3925,12.4012,144900.0
2012-01-31 10:40:00,28.39,28.39,28.35,28.39,65000.0,12.4012,12.4012,12.3838,12.4012,65000.0
2012-01-31 10:45:00,28.38,28.39,28.3,28.31,89700.0,12.3969,12.4012,12.3619,12.3663,89700.0
2012-01-31 10:50:00,28.3,28.3,28.27,28.29,124500.0,12.3619,12.3619,12.3488,12.3576,124500.0
2012-01-31 10:55:00,28.29,28.3,28.26,28.27,97200.0,12.3576,12.3619,12.3445,12.3488,97200.0
2012-01-31 11:00:00,28.28,28.3,28.26,28.26,76900.0,12.3532,12.3619,12.3445,12.3445,76900.0
2012-01-31 11:05:00,28.26,28.27,28.25,28.27,82900.0,12.3445,12.3488,12.3401,12.3488,82900.0
2012-01-31 11:10:00,28.26,28.27,28.22,28.26,104100.0,12.3445,12.3488,12.327,12.3445,104100.0
2012-01-31 11:15:00,28.26,28.29,28.23,28.29,124700.0,12.3445,12.3576,12.3314,12.3576,124700.0
2012-01-31 11:20:00,28.29,28.29,28.26,28.28,64200.0,12.3576,12.3576,12.3445,12.3532,64200.0
2012-01-31 11:25:00,28.27,28.28,28.22,28.22,101700.0,12.3488,12.3532,12.327,12.327,101700.0
2012-01-31 11:30:00,28.22,28.23,28.22,28.23,45100.0,12.327,12.3314,12.327,12.3314,45100.0
2012-01-31 11:35:00,28.23,28.27,28.22,28.26,155900.0,12.3314,12.3488,12.327,12.3445,155900.0
2012-01-31 11:40:00,28.27,28.27,28.22,28.25,104500.0,12.3488,12.3488,12.327,12.3401,104500.0
2012-01-31 11:45:00,28.25,28.26,28.22,28.23,70000.0,12.3401,12.3445,12.327,12.3314,70000.0
2012-01-31 11:50:00,28.23,28.25,28.21,28.21,83400.0,12.3314,12.3401,12.3226,12.3226,83400.0
2012-01-31 11:55:00,28.21,28.25,28.21,28.25,65700.0,12.3226,12.3401,12.3226,12.3401,65700.0
2012-01-31 12:00:00,28.24,28.27,28.24,28.26,61700.0,12.3357,12.3488,12.3357,12.3445,61700.0
2012-01-31 12:05:00,28.27,28.27,28.26,28.27,37600.0,12.3488,12.3488,12.3445,12.3488,37600.0
2012-01-31 12:10:00,28.27,28.28,28.21,28.23,134100.0,12.3488,12.3532,12.3226,12.3314,134100.0
2012-01-31 12:15:00,28.23,28.25,28.22,28.24,75100.0,12.3314,12.3401,12.327,12.3357,75100.0
2012-01-31 12:20:00,28.24,28.25,28.2,28.21,97900.0,12.3357,12.3401,12.3183,12.3226,97900.0
2012-01-31 12:25:00,28.21,28.24,28.2,28.24,48200.0,12.3226,12.3357,12.3183,12.3357,48200.0
2012-01-31 12:30:00,28.24,28.28,28.23,28.28,101300.0,12.3357,12.3532,12.3314,12.3532,101300.0
2012-01-31 12:35:00,28.28,28.32,28.26,28.28,118800.0,12.3532,12.3707,12.3445,12.3532,118800.0
2012-01-31 12:40:00,28.28,28.28,28.22,28.23,59700.0,12.3532,12.3532,12.327,12.3314,59700.0
2012-01-31 12:45:00,28.24,28.25,28.21,28.21,45900.0,12.3357,12.3401,12.3226,12.3226,45900.0
2012-01-31 12:50:00,28.22,28.24,28.21,28.21,63300.0,12.327,12.3357,12.3226,12.3226,63300.0
2012-01-31 12:55:00,28.21,28.24,28.21,28.24,45400.0,12.3226,12.3357,12.3226,12.3357,45400.0
2012-01-31 13:00:00,28.24,28.24,28.23,28.24,35200.0,12.3357,12.3357,12.3314,12.3357,35200.0
2012-01-31 13:05:00,28.24,28.27,28.23,28.27,101400.0,12.3357,12.3488,12.3314,12.3488,101400.0
2012-01-31 13:10:00,28.27,28.27,28.24,28.27,101800.0,12.3488,12.3488,12.3357,12.3488,101800.0
2012-01-31 13:15:00,28.27,28.27,28.26,28.27,26100.0,12.3488,12.3488,12.3445,12.3488,26100.0
2012-01-31 13:20:00,28.27,28.27,28.23,28.23,39300.0,12.3488,12.3488,12.3314,12.3314,39300.0
2012-01-31 13:25:00,28.24,28.25,28.23,28.25,41700.0,12.3357,12.3401,12.3314,12.3401,41700.0
2012-01-31 13:30:00,28.24,28.25,28.23,28.24,50700.0,12.3357,12.3401,12.3314,12.3357,50700.0
2012-01-31 13:35:00,28.23,28.24,28.22,28.24,73600.0,12.3314,12.3357,12.327,12.3357,73600.0
2012-01-31 13:40:00,28.23,28.24,28.23,28.24,41500.0,12.3314,12.3357,12.3314,12.3357,41500.0
2012-01-31 13:45:00,28.24,28.24,28.22,28.22,171500.0,12.3357,12.3357,12.327,12.327,171500.0
2012-01-31 13:50:00,28.22,28.23,28.19,28.22,188800.0,12.327,12.3314,12.3139,12.327,188800.0
2012-01-31 13:55:00,28.22,28.24,28.21,28.24,63200.0,12.327,12.3357,12.3226,12.3357,63200.0
2012-01-31 14:00:00,28.24,28.24,28.21,28.21,65300.0,12.3357,12.3357,12.3226,12.3226,65300.0
2012-01-31 14:05:00,28.21,28.22,28.21,28.21,31700.0,12.3226,12.327,12.3226,12.3226,31700.0
2012-01-31 14:10:00,28.21,28.24,28.2,28.24,97300.0,12.3226,12.3357,12.3183,12.3357,97300.0
2012-01-31 14:15:00,28.24,28.27,28.23,28.26,82300.0,12.3357,12.3488,12.3314,12.3445,82300.0
2012-01-31 14:20:00,28.27,28.28,28.26,28.28,118700.0,12.3488,12.3532,12.3445,12.3532,118700.0
2012-01-31 14:25:00,28.27,28.28,28.25,28.25,65100.0,12.3488,12.3532,12.3401,12.3401,65100.0
2012-01-31 14:30:00,28.26,28.27,28.25,28.27,53100.0,12.3445,12.3488,12.3401,12.3488,53100.0
2012-01-31 14:35:00,28.26,28.31,28.26,28.31,99400.0,12.3445,12.3663,12.3445,12.3663,99400.0
2012-01-31 14:40:00,28.31,28.32,28.31,28.31,39600.0,12.3663,12.3707,12.3663,12.3663,39600.0
2012-01-31 14:45:00,28.31,28.32,28.31,28.32,34600.0,12.3663,12.3707,12.3663,12.3707,34600.0
2012-01-31 14:50:00,28.32,28.33,28.3,28.32,136600.0,12.3707,12.375,12.3619,12.3707,136600.0
2012-01-31 14:55:00,28.33,28.36,28.32,28.35,73700.0,12.375,12.3881,12.3707,12.3838,73700.0
2012-01-31 15:00:00,28.35,28.36,28.32,28.35,167200.0,12.3838,12.3881,12.3707,12.3838,167200.0
2012-01-31 15:05:00,28.35,28.37,28.33,28.36,155900.0,12.3838,12.3925,12.375,12.3881,155900.0
2012-01-31 15:10:00,28.35,28.37,28.33,28.37,106900.0,12.3838,12.3925,12.375,12.3925,106900.0
2012-01-31 15:15:00,28.37,28.37,28.35,28.36,102600.0,12.3925,12.3925,12.3838,12.3881,102600.0
2012-01-31 15:20:00,28.37,28.37,28.3,28.33,203400.0,12.3925,12.3925,12.3619,12.375,203400.0
2012-01-31 15:25:00,28.32,28.35,28.31,28.34,94800.0,12.3707,12.3838,12.3663,12.3794,94800.0
2012-01-31 15:30:00,28.34,28.36,28.33,28.33,151800.0,12.3794,12.3881,12.375,12.375,151800.0
2012-01-31 15:35:00,28.34,28.37,28.33,28.35,127400.0,12.3794,12.3925,12.375,12.3838,127400.0
2012-01-31 15:40:00,28.36,28.4,28.35,28.4,233000.0,12.3881,12.4056,12.3838,12.4056,233000.0
2012-01-31 15:45:00,28.4,28.43,28.4,28.41,305200.0,12.4056,12.4187,12.4056,12.41,305200.0
2012-01-31 15:50:00,28.42,28.42,28.35,28.4,449500.0,12.4144,12.4144,12.3838,12.4056,449500.0
2012-01-31 15:55:00,28.41,28.47,28.39,28.4,1502000.0,12.41,12.4362,12.4012,12.4056,1502000.0
2012-02-01 09:30:00,28.49,28.62,28.45,28.61,306300.0,12.4449,12.5017,12.4275,12.4973,306300.0
2012-02-01 09:35:00,28.62,28.69,28.61,28.69,259100.0,12.5017,12.5323,12.4973,12.5323,259100.0
2012-02-01 09:40:00,28.69,28.73,28.59,28.61,260600.0,12.5323,12.5498,12.4886,12.4973,260600.0
2012-02-01 09:45:00,28.61,28.64,28.53,28.58,143300.0,12.4973,12.5105,12.4624,12.4842,143300.0
2012-02-01 09:50:00,28.58,28.59,28.52,28.56,228900.0,12.4842,12.4886,12.458,12.4755,228900.0
2012-02-01 09:55:00,28.56,28.57,28.45,28.49,216600.0,12.4755,12.4799,12.4275,12.4449,216600.0
2012-02-01 10:00:00,28.49,28.53,28.46,28.48,266200.0,12.4449,12.4624,12.4318,12.4406,266200.0
2012-02-01 10:05:00,28.49,28.56,28.48,28.55,109700.0,12.4449,12.4755,12.4406,12.4711,109700.0
2012-02-01 10:10:00,28.55,28.56,28.5,28.52,173500.0,12.4711,12.4755,12.4493,12.458,173500.0
2012-02-01 10:15:00,28.53,28.55,28.5,28.51,155100.0,12.4624,12.4711,12.4493,12.4537,155100.0
2012-02-01 10:20:00,28.52,28.53,28.5,28.51,81900.0,12.458,12.4624,12.4493,12.4537,81900.0
2012-02-01 10:25:00,28.5,28.51,28.45,28.49,163000.0,12.4493,12.4537,12.4275,12.4449,163000.0
2012-02-01 10:30:00,28.5,28.56,28.49,28.5,144500.0,12.4493,12.4755,12.4449,12.4493,144500.0
2012-02-01 10:35:00,28.5,28.51,28.49,28.51,55300.0,12.4493,12.4537,12.4449,12.4537,55300.0
2012-02-01 10:40:00,28.51,28.53,28.5,28.53,56100.0,12.4537,12.4624,12.4493,12.4624,56100.0
2012-02-01 10:45:00,28.53,28.54,28.51,28.53,132800.0,12.4624,12.4668,12.4537,12.4624,132800.0
2012-02-01 10:50:00,28.54,28.55,28.51,28.51,106500.0,12.4668,12.4711,12.4537,12.4537,106500.0
2012-02-01 10:55:00,28.51,28.53,28.47,28.53,168800.0,12.4537,12.4624,12.4362,12.4624,168800.0
2012-02-01 11:00:00,28.53,28.53,28.5,28.5,82200.0,12.4624,12.4624,12.4493,12.4493,82200.0
2012-02-01 11:05:00,28.5,28.53,28.5,28.51,122000.0,12.4493,12.4624,12.4493,12.4537,122000.0
2012-02-01 11:10:00,28.52,28.52,28.47,28.47,111700.0,12.458,12.458,12.4362,12.4362,111700.0
2012-02-01 11:15:00,28.47,28.49,28.44,28.44,219600.0,12.4362,12.4449,12.4231,12.4231,219600.0
2012-02-01 11:20:00,28.44,28.46,28.43,28.45,154400.0,12.4231,12.4318,12.4187,12.4275,154400.0
2012-02-01 11:25:00,28.45,28.5,28.45,28.49,142100.0,12.4275,12.4493,12.4275,12.4449,142100.0
2012-02-01 11:30:00,28.5,28.52,28.45,28.52,251900.0,12.4493,12.458,12.4275,12.458,251900.0
2012-02-01 11:35:00,28.52,28.53,28.5,28.52,123000.0,12.458,12.4624,12.4493,12.458,123000.0
2012-02-01 11:40:00,28.53,28.54,28.47,28.47,422700.0,12.4624,12.4668,12.4362,12.4362,422700.0
2012-02-01 11:45:00,28.47,28.55,28.46,28.49,498100.0,12.4362,12.4711,12.4318,12.4449,498100.0
2012-02-01 11:50:00,28.5,28.51,28.49,28.49,62400.0,12.4493,12.4537,12.4449,12.4449,62400.0
2012-02-01 11:55:00,28.5,28.53,28.48,28.53,88900.0,12.4493,12.4624,12.4406,12.4624,88900.0
2012-02-01 12:00:00,28.53,28.54,28.51,28.53,134200.0,12.4624,12.4668,12.4537,12.4624,134200.0
2012-02-01 12:05:00,28.54,28.54,28.53,28.54,20800.0,12.4668,12.4668,12.4624,12.4668,20800.0
2012-02-01 12:10:00,28.54,28.54,28.53,28.54,51100.0,12.4668,12.4668,12.4624,12.4668,51100.0
2012-02-01 12:15:00,28.54,28.59,28.53,28.57,102500.0,12.4668,12.4886,12.4624,12.4799,102500.0
2012-02-01 12:20:00,28.58,28.6,28.55,28.57,112200.0,12.4842,12.493,12.4711,12.4799,112200.0
2012-02-01 12:25:00,28.57,28.6,28.56,28.58,106700.0,12.4799,12.493,12.4755,12.4842,106700.0
2012-02-01 12:30:00,28.59,28.6,28.59,28.6,52200.0,12.4886,12.493,12.4886,12.493,52200.0
2012-02-01 12:35:00,28.59,28.64,28.59,28.61,202300.0,12.4886,12.5105,12.4886,12.4973,202300.0
2012-02-01 12:40:00,28.61,28.64,28.6,28.63,215000.0,12.4973,12.5105,12.493,12.5061,215000.0
2012-02-01 12:45:00,28.63,28.63,28.61,28.63,82000.0,12.5061,12.5061,12.4973,12.5061,82000.0
2012-02-01 12:50:00,28.63,28.64,28.61,28.64,250100.0,12.5061,12.5105,12.4973,12.5105,250100.0
2012-02-01 12:55:00,28.64,28.66,28.64,28.65,158600.0,12.5105,12.5192,12.5105,12.5148,158600.0
2012-02-01 13:00:00,28.65,28.67,28.64,28.65,96700.0,12.5148,12.5236,12.5105,12.5148,96700.0
2012-02-01 13:05:00,28.64,28.67,28.64,28.65,96500.0,12.5105,12.5236,12.5105,12.5148,96500.0
2012-02-01 13:10:00,28.65,28.66,28.64,28.64,86300.0,12.5148,12.5192,12.5105,12.5105,86300.0
2012-02-01 13:15:00,28.64,28.65,28.61,28.62,139800.0,12.5105,12.5148,12.4973,12.5017,139800.0
2012-02-01 13:20:00,28.62,28.66,28.62,28.63,157100.0,12.5017,12.5192,12.5017,12.5061,157100.0
2012-02-01 13:25:00,28.63,28.64,28.62,28.64,90500.0,12.5061,12.5105,12.5017,12.5105,90500.0
2012-02-01 13:30:00,28.63,28.64,28.61,28.64,331300.0,12.5061,12.5105,12.4973,12.5105,331300.0
2012-02-01 13:35:00,28.65,28.65,28.6,28.62,229400.0,12.5148,12.5148,12.493,12.5017,229400.0
2012-02-01 13:40:00,28.62,28.64,28.59,28.62,577900.0,12.5017,12.5105,12.4886,12.5017,577900.0
2012-02-01 13:45:00,28.63,28.64,28.59,28.59,268000.0,12.5061,12.5105,12.4886,12.4886,268000.0
2012-02-01 13:50:00,28.59,28.64,28.59,28.63,132500.0,12.4886,12.5105,12.4886,12.5061,132500.0
2012-02-01 13:55:00,28.64,28.64,28.63,28.64,82600.0,12.5105,12.5105,12.5061,12.5105,82600.0
2012-02-01 14:00:00,28.64,28.7,28.64,28.67,330400.0,12.5105,12.5367,12.5105,12.5236,330400.0
2012-02-01 14:05:00,28.67,28.68,28.64,28.65,193200.0,12.5236,12.5279,12.5105,12.5148,193200.0
2012-02-01 14:10:00,28.65,28.66,28.64,28.65,212300.0,12.5148,12.5192,12.5105,12.5148,212300.0
2012-02-01 14:15:00,28.65,28.65,28.59,28.6,191300.0,12.5148,12.5148,12.4886,12.493,191300.0
2012-02-01 14:20:00,28.6,28.62,28.59,28.61,75300.0,12.493,12.5017,12.4886,12.4973,75300.0
2012-02-01 14:25:00,28.62,28.62,28.58,28.58,136200.0,12.5017,12.5017,12.4842,12.4842,136200.0
2012-02-01 14:30:00,28.58,28.59,28.56,28.56,74700.0,12.4842,12.4886,12.4755,12.4755,74700.0
2012-02-01 14:35:00,28.57,28.6,28.56,28.59,106400.0,12.4799,12.493,12.4755,12.4886,106400.0
2012-02-01 14:40:00,28.59,28.61,28.59,28.6,837100.0,12.4886,12.4973,12.4886,12.493,837100.0
2012-02-01 14:45:00,28.59,28.59,28.57,28.57,48200.0,12.4886,12.4886,12.4799,12.4799,48200.0
2012-02-01 14:50:00,28.57,28.6,28.56,28.6,242300.0,12.4799,12.493,12.4755,12.493,242300.0
2012-02-01 14:55:00,28.6,28.6,28.57,28.59,73900.0,12.493,12.493,12.4799,12.4886,73900.0
2012-02-01 15:00:00,28.59,28.6,28.57,28.59,105700.0,12.4886,12.493,12.4799,12.4886,105700.0
2012-02-01 15:05:00,28.58,28.59,28.56,28.58,67600.0,12.4842,12.4886,12.4755,12.4842,67600.0
2012-02-01 15:10:00,28.58,28.6,28.57,28.59,159400.0,12.4842,12.493,12.4799,12.4886,159400.0
2012-02-01 15:15:00,28.59,28.59,28.54,28.54,98300.0,12.4886,12.4886,12.4668,12.4668,98300.0
2012-02-01 15:20:00,28.54,28.56,28.52,28.52,425200.0,12.4668,12.4755,12.458,12.458,425200.0
2012-02-01 15:25:00,28.52,28.54,28.51,28.52,176400.0,12.458,12.4668,12.4537,12.458,176400.0
2012-02-01 15:30:00,28.52,28.56,28.51,28.55,142500.0,12.458,12.4755,12.4537,12.4711,142500.0
2012-02-01 15:35:00,28.56,28.56,28.52,28.53,331200.0,12.4755,12.4755,12.458,12.4624,331200.0
2012-02-01 15:40:00,28.52,28.54,28.52,28.54,127500.0,12.458,12.4668,12.458,12.4668,127500.0
2012-02-01 15:45:00,28.54,28.54,28.48,28.49,182400.0,12.4668,12.4668,12.4406,12.4449,182400.0
2012-02-01 15:50:00,28.49,28.5,28.44,28.45,445800.0,12.4449,12.4493,12.4231,12.4275,445800.0
2012-02-01 15:55:00,28.44,28.46,28.41,28.41,1324400.0,12.4231,12.4318,12.41,12.41,1324400.0
2012-02-02 09:30:00,28.54,28.58,28.45,28.54,206000.0,12.4668,12.4842,12.4275,12.4668,206000.0
2012-02-02 09:35:00,28.54,28.56,28.46,28.46,123100.0,12.4668,12.4755,12.4318,12.4318,123100.0
2012-02-02 09:40:00,28.46,28.53,28.45,28.53,111400.0,12.4318,12.4624,12.4275,12.4624,111400.0
2012-02-02 09:45:00,28.53,28.53,28.47,28.49,137600.0,12.4624,12.4624,12.4362,12.4449,137600.0
2012-02-02 09:50:00,28.5,28.51,28.45,28.45,122500.0,12.4493,12.4537,12.4275,12.4275,122500.0
2012-02-02 09:55:00,28.45,28.47,28.43,28.45,151500.0,12.4275,12.4362,12.4187,12.4275,151500.0
2012-02-02 10:00:00,28.45,28.46,28.4,28.4,96700.0,12.4275,12.4318,12.4056,12.4056,96700.0
2012-02-02 10:05:00,28.4,28.51,28.4,28.47,219300.0,12.4056,12.4537,12.4056,12.4362,219300.0
2012-02-02 10:10:00,28.47,28.48,28.43,28.44,155200.0,12.4362,12.4406,12.4187,12.4231,155200.0
2012-02-02 10:15:00,28.44,28.46,28.4,28.4,128900.0,12.4231,12.4318,12.4056,12.4056,128900.0
2012-02-02 10:20:00,28.4,28.44,28.4,28.43,469000.0,12.4056,12.4231,12.4056,12.4187,469000.0
2012-02-02 10:25:00,28.43,28.44,28.4,28.4,165300.0,12.4187,12.4231,12.4056,12.4056,165300.0
2012-02-02 10:30:00,28.41,28.43,28.4,28.43,75600.0,12.41,12.4187,12.4056,12.4187,75600.0
2012-02-02 10:35:00,28.43,28.45,28.4,28.44,157200.0,12.4187,12.4275,12.4056,12.4231,157200.0
2012-02-02 10:40:00,28.45,28.49,28.45,28.48,193300.0,12.4275,12.4449,12.4275,12.4406,193300.0
2012-02-02 10:45:00,28.47,28.5,28.47,28.48,153200.0,12.4362,12.4493,12.4362,12.4406,153200.0
2012-02-02 10:50:00,28.48,28.5,28.45,28.45,198100.0,12.4406,12.4493,12.4275,12.4275,198100.0
2012-02-02 10:55:00,28.45,28.49,28.44,28.46,96200.0,12.4275,12.4449,12.4231,12.4318,96200.0
2012-02-02 11:00:00,28.46,28.48,28.45,28.46,64800.0,12.4318,12.4406,12.4275,12.4318,64800.0
2012-02-02 11:05:00,28.46,28.48,28.46,28.48,57100.0,12.4318,12.4406,12.4318,12.4406,57100.0
2012-02-02 11:10:00,28.47,28.48,28.43,28.43,60800.0,12.4362,12.4406,12.4187,12.4187,60800.0
2012-02-02 11:15:00,28.43,28.44,28.41,28.41,121200.0,12.4187,12.4231,12.41,12.41,121200.0
2012-02-02 11:20:00,28.41,28.44,28.4,28.44,65200.0,12.41,12.4231,12.4056,12.4231,65200.0
2012-02-02 11:25:00,28.43,28.45,28.43,28.45,86000.0,12.4187,12.4275,12.4187,12.4275,86000.0
2012-02-02 11:30:00,28.45,28.45,28.41,28.45,79500.0,12.4275,12.4275,12.41,12.4275,79500.0
2012-02-02 11:35:00,28.45,28.46,28.41,28.43,149000.0,12.4275,12.4318,12.41,12.4187,149000.0
2012-02-02 11:40:00,28.43,28.44,28.41,28.43,73300.0,12.4187,12.4231,12.41,12.4187,73300.0
2012-02-02 11:45:00,28.43,28.44,28.4,28.41,180800.0,12.4187,12.4231,12.4056,12.41,180800.0
2012-02-02 11:50:00,28.42,28.42,28.4,28.41,86300.0,12.4144,12.4144,12.4056,12.41,86300.0
2012-02-02 11:55:00,28.41,28.41,28.4,28.41,26400.0,12.41,12.41,12.4056,12.41,26400.0
2012-02-02 12:00:00,28.41,28.41,28.36,28.36,123000.0,12.41,12.41,12.3881,12.3881,123000.0
2012-02-02 12:05:00,28.36,28.38,28.33,28.37,165700.0,12.3881,12.3969,12.375,12.3925,165700.0
2012-02-02 12:10:00,28.36,28.4,28.36,28.36,168400.0,12.3881,12.4056,12.3881,12.3881,168400.0
2012-02-02 12:15:00,28.36,28.37,28.36,28.36,132500.0,12.3881,12.3925,12.3881,12.3881,132500.0
2012-02-02 12:20:00,28.36,28.39,28.36,28.39,95700.0,12.3881,12.4012,12.3881,12.4012,95700.0
2012-02-02 12:25:00,28.39,28.45,28.38,28.44,80500.0,12.4012,12.4275,12.3969,12.4231,80500.0
2012-02-02 12:30:00,28.45,28.46,28.42,28.46,67300.0,12.4275,12.4318,12.4144,12.4318,67300.0
2012-02-02 12:35:00,28.45,28.46,28.43,28.45,75500.0,12.4275,12.4318,12.4187,12.4275,75500.0
2012-02-02 12:40:00,28.45,28.46,28.44,28.46,23700.0,12.4275,12.4318,12.4231,12.4318,23700.0
2012-02-02 12:45:00,28.45,28.46,28.43,28.46,60700.0,12.4275,12.4318,12.4187,12.4318,60700.0
2012-02-02 12:50:00,28.46,28.46,28.45,28.45,18800.0,12.4318,12.4318,12.4275,12.4275,18800.0
2012-02-02 12:55:00,28.45,28.5,28.45,28.49,70400.0,12.4275,12.4493,12.4275,12.4449,70400.0
2012-02-02 13:00:00,28.5,28.51,28.49,28.5,60500.0,12.4493,12.4537,12.4449,12.4493,60500.0
2012-02-02 13:05:00,28.5,28.5,28.49,28.49,96300.0,12.4493,12.4493,12.4449,12.4449,96300.0
2012-02-02 13:10:00,28.49,28.5,28.47,28.48,154200.0,12.4449,12.4493,12.4362,12.4406,154200.0
2012-02-02 13:15:00,28.47,28.48,28.46,28.47,83700.0,12.4362,12.4406,12.4318,12.4362,83700.0
2012-02-02 13:20:00,28.48,28.5,28.47,28.48,146300.0,12.4406,12.4493,12.4362,12.4406,146300.0
2012-02-02 13:25:00,28.48,28.48,28.47,28.48,26200.0,12.4406,12.4406,12.4362,12.4406,26200.0
2012-02-02 13:30:00,28.48,28.49,28.47,28.49,35100.0,12.4406,12.4449,12.4362,12.4449,35100.0
2012-02-02 13:35:00,28.49,28.49,28.48,28.49,27100.0,12.4449,12.4449,12.4406,12.4449,27100.0
2012-02-02 13:40:00,28.49,28.49,28.48,28.49,28500.0,12.4449,12.4449,12.4406,12.4449,28500.0
2012-02-02 13:45:00,28.48,28.5,28.47,28.47,107900.0,12.4406,12.4493,12.4362,12.4362,107900.0
2012-02-02 13:50:00,28.48,28.49,28.47,28.49,33100.0,12.4406,12.4449,12.4362,12.4449,33100.0
2012-02-02 13:55:00,28.49,28.52,28.48,28.5,76300.0,12.4449,12.458,12.4406,12.4493,76300.0
2012-02-02 14:00:00,28.51,28.51,28.48,28.48,55700.0,12.4537,12.4537,12.4406,12.4406,55700.0
2012-02-02 14:05:00,28.49,28.51,28.49,28.5,48100.0,12.4449,12.4537,12.4449,12.4493,48100.0
2012-02-02 14:10:00,28.51,28.51,28.48,28.5,305300.0,12.4537,12.4537,12.4406,12.4493,305300.0
2012-02-02 14:15:00,28.5,28.5,28.49,28.5,77800.0,12.4493,12.4493,12.4449,12.4493,77800.0
2012-02-02 14:20:00,28.5,28.51,28.49,28.51,97000.0,12.4493,12.4537,12.4449,12.4537,97000.0
2012-02-02 14:25:00,28.51,28.51,28.49,28.5,177600.0,12.4537,12.4537,12.4449,12.4493,177600.0
2012-02-02 14:30:00,28.5,28.52,28.49,28.52,116300.0,12.4493,12.458,12.4449,12.458,116300.0
2012-02-02 14:35:00,28.52,28.53,28.51,28.51,97300.0,12.458,12.4624,12.4537,12.4537,97300.0
2012-02-02 14:40:00,28.52,28.52,28.51,28.51,60300.0,12.458,12.458,12.4537,12.4537,60300.0
2012-02-02 14:45:00,28.51,28.55,28.51,28.53,100300.0,12.4537,12.4711,12.4537,12.4624,100300.0
2012-02-02 14:50:00,28.52,28.53,28.51,28.52,37200.0,12.458,12.4624,12.4537,12.458,37200.0
2012-02-02 14:55:00,28.52,28.54,28.51,28.53,72800.0,12.458,12.4668,12.4537,12.4624,72800.0
2012-02-02 15:00:00,28.54,28.55,28.53,28.54,46000.0,12.4668,12.4711,12.4624,12.4668,46000.0
2012-02-02 15:05:00,28.54,28.55,28.53,28.54,61200.0,12.4668,12.4711,12.4624,12.4668,61200.0
2012-02-02 15:10:00,28.54,28.56,28.54,28.55,109900.0,12.4668,12.4755,12.4668,12.4711,109900.0
2012-02-02 15:15:00,28.56,28.56,28.54,28.56,73600.0,12.4755,12.4755,12.4668,12.4755,73600.0
2012-02-02 15:20:00,28.56,28.56,28.55,28.55,37800.0,12.4755,12.4755,12.4711,12.4711,37800.0
2012-02-02 15:25:00,28.56,28.57,28.55,28.56,127000.0,12.4755,12.4799,12.4711,12.4755,127000.0
2012-02-02 15:30:00,28.56,28.57,28.53,28.54,112900.0,12.4755,12.4799,12.4624,12.4668,112900.0
2012-02-02 15:35:00,28.53,28.57,28.53,28.57,88900.0,12.4624,12.4799,12.4624,12.4799,88900.0
2012-02-02 15:40:00,28.57,28.6,28.56,28.6,179900.0,12.4799,12.493,12.4755,12.493,179900.0
2012-02-02 15:45:00,28.59,28.6,28.56,28.58,190200.0,12.4886,12.493,12.4755,12.4842,190200.0
2012-02-02 15:50:00,28.58,28.61,28.57,28.61,519600.0,12.4842,12.4973,12.4799,12.4973,519600.0
2012-02-02 15:55:00,28.61,28.61,28.55,28.55,460700.0,12.4973,12.4973,12.4711,12.4711,460700.0
2012-02-03 09:30:00,28.73,28.74,28.57,28.69,230400.0,12.5498,12.5541,12.4799,12.5323,230400.0
2012-02-03 09:35:00,28.69,28.72,28.62,28.71,163100.0,12.5323,12.5454,12.5017,12.541,163100.0
2012-02-03 09:40:00,28.7,28.75,28.65,28.66,181100.0,12.5367,12.5585,12.5148,12.5192,181100.0
2012-02-03 09:45:00,28.66,28.7,28.62,28.68,222000.0,12.5192,12.5367,12.5017,12.5279,222000.0
2012-02-03 09:50:00,28.69,28.69,28.66,28.69,194100.0,12.5323,12.5323,12.5192,12.5323,194100.0
2012-02-03 09:55:00,28.69,28.7,28.63,28.69,159400.0,12.5323,12.5367,12.5061,12.5323,159400.0
2012-02-03 10:00:00,28.69,28.72,28.66,28.67,286100.0,12.5323,12.5454,12.5192,12.5236,286100.0
2012-02-03 10:05:00,28.67,28.72,28.67,28.72,58500.0,12.5236,12.5454,12.5236,12.5454,58500.0
2012-02-03 10:10:00,28.72,28.73,28.68,28.72,296000.0,12.5454,12.5498,12.5279,12.5454,296000.0
2012-02-03 10:15:00,28.73,28.84,28.73,28.78,344000.0,12.5498,12.5978,12.5498,12.5716,344000.0
2012-02-03 10:20:00,28.77,28.78,28.75,28.76,65100.0,12.5672,12.5716,12.5585,12.5629,65100.0
2012-02-03 10:25:00,28.76,28.8,28.75,28.79,110500.0,12.5629,12.5803,12.5585,12.576,110500.0
2012-02-03 10:30:00,28.79,28.82,28.79,28.8,324000.0,12.576,12.5891,12.576,12.5803,324000.0
2012-02-03 10:35:00,28.81,28.85,28.8,28.82,114900.0,12.5847,12.6022,12.5803,12.5891,114900.0
2012-02-03 10:40:00,28.82,28.84,28.79,28.83,154100.0,12.5891,12.5978,12.576,12.5934,154100.0
2012-02-03 10:45:00,28.83,28.86,28.82,28.84,402800.0,12.5934,12.6066,12.5891,12.5978,402800.0
2012-02-03 10:50:00,28.84,28.84,28.82,28.83,45700.0,12.5978,12.5978,12.5891,12.5934,45700.0
2012-02-03 10:55:00,28.83,28.86,28.82,28.82,125900.0,12.5934,12.6066,12.5891,12.5891,125900.0
2012-02-03 11:00:00,28.82,28.84,28.8,28.82,248900.0,12.5891,12.5978,12.5803,12.5891,248900.0
2012-02-03 11:05:00,28.82,28.84,28.81,28.83,75000.0,12.5891,12.5978,12.5847,12.5934,75000.0
2012-02-03 11:10:00,28.84,28.84,28.8,28.8,101500.0,12.5978,12.5978,12.5803,12.5803,101500.0
2012-02-03 11:15:00,28.8,28.83,28.79,28.83,89700.0,12.5803,12.5934,12.576,12.5934,89700.0
2012-02-03 11:20:00,28.83,28.86,28.82,28.86,124800.0,12.5934,12.6066,12.5891,12.6066,124800.0
2012-02-03 11:25:00,28.85,28.87,28.85,28.87,64300.0,12.6022,12.6109,12.6022,12.6109,64300.0
2012-02-03 11:30:00,28.87,28.88,28.85,28.86,62400.0,12.6109,12.6153,12.6022,12.6066,62400.0
2012-02-03 11:35:00,28.86,28.86,28.82,28.83,149800.0,12.6066,12.6066,12.5891,12.5934,149800.0
2012-02-03 11:40:00,28.83,28.83,28.8,28.8,38100.0,12.5934,12.5934,12.5803,12.5803,38100.0
2012-02-03 11:45:00,28.8,28.81,28.77,28.78,65000.0,12.5803,12.5847,12.5672,12.5716,65000.0
2012-02-03 11:50:00,28.79,28.82,28.77,28.81,203300.0,12.576,12.5891,12.5672,12.5847,203300.0
2012-02-03 11:55:00,28.81,28.81,28.8,28.8,74400.0,12.5847,12.5847,12.5803,12.5803,74400.0
2012-02-03 12:00:00,28.8,28.85,28.79,28.85,98900.0,12.5803,12.6022,12.576,12.6022,98900.0
2012-02-03 12:05:00,28.85,28.87,28.83,28.87,156000.0,12.6022,12.6109,12.5934,12.6109,156000.0
2012-02-03 12:10:00,28.86,28.88,28.84,28.84,62800.0,12.6066,12.6153,12.5978,12.5978,62800.0
2012-02-03 12:15:00,28.84,28.85,28.83,28.85,63000.0,12.5978,12.6022,12.5934,12.6022,63000.0
2012-02-03 12:20:00,28.85,28.88,28.84,28.87,96500.0,12.6022,12.6153,12.5978,12.6109,96500.0
2012-02-03 12:25:00,28.88,28.89,28.87,28.89,97900.0,12.6153,12.6197,12.6109,12.6197,97900.0
2012-02-03 12:30:00,28.88,28.89,28.87,28.88,34800.0,12.6153,12.6197,12.6109,12.6153,34800.0
2012-02-03 12:35:00,28.88,28.88,28.86,28.88,51800.0,12.6153,12.6153,12.6066,12.6153,51800.0
2012-02-03 12:40:00,28.88,28.9,28.87,28.88,73000.0,12.6153,12.624,12.6109,12.6153,73000.0
2012-02-03 12:45:00,28.88,28.9,28.88,28.89,64400.0,12.6153,12.624,12.6153,12.6197,64400.0
2012-02-03 12:50:00,28.88,28.89,28.88,28.88,24400.0,12.6153,12.6197,12.6153,12.6153,24400.0
2012-02-03 12:55:00,28.89,28.89,28.87,28.88,112500.0,12.6197,12.6197,12.6109,12.6153,112500.0
2012-02-03 13:00:00,28.88,28.89,28.87,28.89,58800.0,12.6153,12.6197,12.6109,12.6197,58800.0
2012-02-03 13:05:00,28.89,28.89,28.86,28.87,190400.0,12.6197,12.6197,12.6066,12.6109,190400.0
2012-02-03 13:10:00,28.88,28.88,28.86,28.86,83800.0,12.6153,12.6153,12.6066,12.6066,83800.0
2012-02-03 13:15:00,28.86,28.87,28.85,28.86,39000.0,12.6066,12.6109,12.6022,12.6066,39000.0
2012-02-03 13:20:00,28.86,28.87,28.85,28.86,118900.0,12.6066,12.6109,12.6022,12.6066,118900.0
2012-02-03 13:25:00,28.85,28.86,28.85,28.85,27200.0,12.6022,12.6066,12.6022,12.6022,27200.0
2012-02-03 13:30:00,28.86,28.86,28.85,28.86,38200.0,12.6066,12.6066,12.6022,12.6066,38200.0
2012-02-03 13:35:00,28.86,28.88,28.85,28.85,134500.0,12.6066,12.6153,12.6022,12.6022,134500.0
2012-02-03 13:40:00,28.85,28.86,28.83,28.85,76800.0,12.6022,12.6066,12.5934,12.6022,76800.0
2012-02-03 13:45:00,28.85,28.87,28.84,28.87,37200.0,12.6022,12.6109,12.5978,12.6109,37200.0
2012-02-03 13:50:00,28.87,28.88,28.86,28.86,72900.0,12.6109,12.6153,12.6066,12.6066,72900.0
2012-02-03 13:55:00,28.86,28.87,28.82,28.84,83100.0,12.6066,12.6109,12.5891,12.5978,83100.0
2012-02-03 14:00:00,28.84,28.84,28.81,28.81,110700.0,12.5978,12.5978,12.5847,12.5847,110700.0
2012-02-03 14:05:00,28.82,28.83,28.81,28.83,44500.0,12.5891,12.5934,12.5847,12.5934,44500.0
2012-02-03 14:10:00,28.83,28.83,28.81,28.83,55100.0,12.5934,12.5934,12.5847,12.5934,55100.0
2012-02-03 14:15:00,28.83,28.83,28.8,28.8,88500.0,12.5934,12.5934,12.5803,12.5803,88500.0
2012-02-03 14:20:00,28.8,28.81,28.8,28.81,24600.0,12.5803,12.5847,12.5803,12.5847,24600.0
2012-02-03 14:25:00,28.81,28.81,28.77,28.78,155400.0,12.5847,12.5847,12.5672,12.5716,155400.0
2012-02-03 14:30:00,28.78,28.8,28.76,28.77,133800.0,12.5716,12.5803,12.5629,12.5672,133800.0
2012-02-03 14:35:00,28.77,28.77,28.76,28.77,32200.0,12.5672,12.5672,12.5629,12.5672,32200.0
2012-02-03 14:40:00,28.76,28.77,28.75,28.77,81500.0,12.5629,12.5672,12.5585,12.5672,81500.0
2012-02-03 14:45:00,28.76,28.79,28.76,28.79,67100.0,12.5629,12.576,12.5629,12.576,67100.0
2012-02-03 14:50:00,28.79,28.81,28.78,28.81,74600.0,12.576,12.5847,12.5716,12.5847,74600.0
2012-02-03 14:55:00,28.8,28.83,28.8,28.83,68100.0,12.5803,12.5934,12.5803,12.5934,68100.0
2012-02-03 15:00:00,28.83,28.84,28.77,28.77,158000.0,12.5934,12.5978,12.5672,12.5672,158000.0
2012-02-03 15:05:00,28.77,28.78,28.76,28.76,69600.0,12.5672,12.5716,12.5629,12.5629,69600.0
2012-02-03 15:10:00,28.77,28.77,28.76,28.77,24700.0,12.5672,12.5672,12.5629,12.5672,24700.0
2012-02-03 15:15:00,28.77,28.77,28.74,28.77,131900.0,12.5672,12.5672,12.5541,12.5672,131900.0
2012-02-03 15:20:00,28.77,28.78,28.76,28.78,79800.0,12.5672,12.5716,12.5629,12.5716,79800.0
2012-02-03 15:25:00,28.78,28.79,28.77,28.78,77600.0,12.5716,12.576,12.5672,12.5716,77600.0
2012-02-03 15:30:00,28.79,28.81,28.77,28.79,246000.0,12.576,12.5847,12.5672,12.576,246000.0
2012-02-03 15:35:00,28.78,28.8,28.75,28.76,298600.0,12.5716,12.5803,12.5585,12.5629,298600.0
2012-02-03 15:40:00,28.76,28.79,28.75,28.79,147100.0,12.5629,12.576,12.5585,12.576,147100.0
2012-02-03 15:45:00,28.79,28.83,28.79,28.83,258700.0,12.576,12.5934,12.576,12.5934,258700.0
2012-02-03 15:50:00,28.83,28.84,28.81,28.82,245300.0,12.5934,12.5978,12.5847,12.5891,245300.0
2012-02-03 15:55:00,28.83,28.86,28.81,28.83,524900.0,12.5934,12.6066,12.5847,12.5934,524900.0
2012-02-06 09:30:00,28.82,28.83,28.72,28.78,217000.0,12.5891,12.5934,12.5454,12.5716,217000.0
2012-02-06 09:35:00,28.78,28.83,28.77,28.81,112600.0,12.5716,12.5934,12.5672,12.5847,112600.0
2012-02-06 09:40:00,28.82,28.86,28.78,28.78,248400.0,12.5891,12.6066,12.5716,12.5716,248400.0
2012-02-06 09:45:00,28.78,28.78,28.75,28.75,245500.0,12.5716,12.5716,12.5585,12.5585,245500.0
2012-02-06 09:50:00,28.76,28.78,28.73,28.74,133600.0,12.5629,12.5716,12.5498,12.5541,133600.0
2012-02-06 09:55:00,28.74,28.74,28.65,28.65,191100.0,12.5541,12.5541,12.5148,12.5148,191100.0
2012-02-06 10:00:00,28.65,28.65,28.6,28.65,158400.0,12.5148,12.5148,12.493,12.5148,158400.0
2012-02-06 10:05:00,28.65,28.67,28.65,28.66,159600.0,12.5148,12.5236,12.5148,12.5192,159600.0
2012-02-06 10:10:00,28.66,28.67,28.61,28.62,210300.0,12.5192,12.5236,12.4973,12.5017,210300.0
2012-02-06 10:15:00,28.61,28.62,28.56,28.6,292100.0,12.4973,12.5017,12.4755,12.493,292100.0
2012-02-06 10:20:00,28.6,28.67,28.59,28.65,93100.0,12.493,12.5236,12.4886,12.5148,93100.0
2012-02-06 10:25:00,28.65,28.67,28.61,28.61,140100.0,12.5148,12.5236,12.4973,12.4973,140100.0
2012-02-06 10:30:00,28.61,28.64,28.61,28.64,50800.0,12.4973,12.5105,12.4973,12.5105,50800.0
2012-02-06 10:35:00,28.63,28.66,28.63,28.65,124600.0,12.5061,12.5192,12.5061,12.5148,124600.0
2012-02-06 10:40:00,28.65,28.66,28.64,28.66,109900.0,12.5148,12.5192,12.5105,12.5192,109900.0
2012-02-06 10:45:00,28.66,28.69,28.66,28.69,48000.0,12.5192,12.5323,12.5192,12.5323,48000.0
2012-02-06 10:50:00,28.68,28.7,28.68,28.7,103900.0,12.5279,12.5367,12.5279,12.5367,103900.0
2012-02-06 10:55:00,28.7,28.7,28.69,28.7,35400.0,12.5367,12.5367,12.5323,12.5367,35400.0
2012-02-06 11:00:00,28.7,28.71,28.69,28.7,53600.0,12.5367,12.541,12.5323,12.5367,53600.0
2012-02-06 11:05:00,28.69,28.71,28.69,28.7,96400.0,12.5323,12.541,12.5323,12.5367,96400.0
2012-02-06 11:10:00,28.7,28.75,28.69,28.7,160200.0,12.5367,12.5585,12.5323,12.5367,160200.0
2012-02-06 11:15:00,28.7,28.71,28.69,28.7,60400.0,12.5367,12.541,12.5323,12.5367,60400.0
2012-02-06 11:20:00,28.7,28.7,28.65,28.67,88700.0,12.5367,12.5367,12.5148,12.5236,88700.0
2012-02-06 11:25:00,28.67,28.67,28.65,28.66,27200.0,12.5236,12.5236,12.5148,12.5192,27200.0
2012-02-06 11:30:00,28.66,28.68,28.65,28.68,79300.0,12.5192,12.5279,12.5148,12.5279,79300.0
2012-02-06 11:35:00,28.68,28.71,28.67,28.71,87000.0,12.5279,12.541,12.5236,12.541,87000.0
2012-02-06 11:40:00,28.71,28.71,28.68,28.69,72800.0,12.541,12.541,12.5279,12.5323,72800.0
2012-02-06 11:45:00,28.69,28.71,28.69,28.71,50000.0,12.5323,12.541,12.5323,12.541,50000.0
2012-02-06 11:50:00,28.71,28.71,28.68,28.68,77000.0,12.541,12.541,12.5279,12.5279,77000.0
2012-02-06 11:55:00,28.69,28.7,28.67,28.7,71100.0,12.5323,12.5367,12.5236,12.5367,71100.0
2012-02-06 12:00:00,28.7,28.7,28.67,28.68,64700.0,12.5367,12.5367,12.5236,12.5279,64700.0
2012-02-06 12:05:00,28.67,28.68,28.66,28.67,64300.0,12.5236,12.5279,12.5192,12.5236,64300.0
2012-02-06 12:10:00,28.67,28.67,28.64,28.65,180500.0,12.5236,12.5236,12.5105,12.5148,180500.0
2012-02-06 12:15:00,28.66,28.67,28.64,28.67,95600.0,12.5192,12.5236,12.5105,12.5236,95600.0
2012-02-06 12:20:00,28.66,28.68,28.63,28.64,87000.0,12.5192,12.5279,12.5061,12.5105,87000.0
2012-02-06 12:25:00,28.64,28.65,28.64,28.65,28100.0,12.5105,12.5148,12.5105,12.5148,28100.0
2012-02-06 12:30:00,28.65,28.67,28.64,28.66,91900.0,12.5148,12.5236,12.5105,12.5192,91900.0
2012-02-06 12:35:00,28.66,28.66,28.65,28.66,17700.0,12.5192,12.5192,12.5148,12.5192,17700.0
2012-02-06 12:40:00,28.66,28.66,28.65,28.66,32900.0,12.5192,12.5192,12.5148,12.5192,32900.0
2012-02-06 12:45:00,28.65,28.66,28.64,28.64,93100.0,12.5148,12.5192,12.5105,12.5105,93100.0
2012-02-06 12:50:00,28.64,28.65,28.62,28.63,89600.0,12.5105,12.5148,12.5017,12.5061,89600.0
2012-02-06 12:55:00,28.64,28.64,28.62,28.63,44100.0,12.5105,12.5105,12.5017,12.5061,44100.0
2012-02-06 13:00:00,28.63,28.63,28.62,28.63,34300.0,12.5061,12.5061,12.5017,12.5061,34300.0
2012-02-06 13:05:00,28.62,28.63,28.61,28.62,75000.0,12.5017,12.5061,12.4973,12.5017,75000.0
2012-02-06 13:10:00,28.61,28.62,28.58,28.58,143100.0,12.4973,12.5017,12.4842,12.4842,143100.0
2012-02-06 13:15:00,28.58,28.6,28.58,28.6,81400.0,12.4842,12.493,12.4842,12.493,81400.0
2012-02-06 13:20:00,28.6,28.61,28.58,28.61,82400.0,12.493,12.4973,12.4842,12.4973,82400.0
2012-02-06 13:25:00,28.6,28.61,28.6,28.6,36600.0,12.493,12.4973,12.493,12.493,36600.0
2012-02-06 13:30:00,28.61,28.61,28.59,28.6,99400.0,12.4973,12.4973,12.4886,12.493,99400.0
2012-02-06 13:35:00,28.6,28.6,28.57,28.58,65700.0,12.493,12.493,12.4799,12.4842,65700.0
2012-02-06 13:40:00,28.57,28.59,28.57,28.59,66700.0,12.4799,12.4886,12.4799,12.4886,66700.0
2012-02-06 13:45:00,28.58,28.61,28.58,28.59,58100.0,12.4842,12.4973,12.4842,12.4886,58100.0
2012-02-06 13:50:00,28.59,28.61,28.59,28.59,57000.0,12.4886,12.4973,12.4886,12.4886,57000.0
2012-02-06 13:55:00,28.6,28.6,28.59,28.59,102700.0,12.493,12.493,12.4886,12.4886,102700.0
2012-02-06 14:00:00,28.59,28.6,28.56,28.58,111200.0,12.4886,12.493,12.4755,12.4842,111200.0
2012-02-06 14:05:00,28.58,28.6,28.57,28.59,57800.0,12.4842,12.493,12.4799,12.4886,57800.0
2012-02-06 14:10:00,28.58,28.6,28.58,28.6,37600.0,12.4842,12.493,12.4842,12.493,37600.0
2012-02-06 14:15:00,28.6,28.6,28.57,28.59,64200.0,12.493,12.493,12.4799,12.4886,64200.0
2012-02-06 14:20:00,28.59,28.6,28.57,28.6,81800.0,12.4886,12.493,12.4799,12.493,81800.0
2012-02-06 14:25:00,28.6,28.6,28.57,28.57,77300.0,12.493,12.493,12.4799,12.4799,77300.0
2012-02-06 14:30:00,28.58,28.58,28.57,28.58,60500.0,12.4842,12.4842,12.4799,12.4842,60500.0
2012-02-06 14:35:00,28.58,28.58,28.55,28.55,154900.0,12.4842,12.4842,12.4711,12.4711,154900.0
2012-02-06 14:40:00,28.55,28.59,28.53,28.59,137900.0,12.4711,12.4886,12.4624,12.4886,137900.0
2012-02-06 14:45:00,28.59,28.62,28.58,28.58,310300.0,12.4886,12.5017,12.4842,12.4842,310300.0
2012-02-06 14:50:00,28.58,28.61,28.57,28.59,343200.0,12.4842,12.4973,12.4799,12.4886,343200.0
2012-02-06 14:55:00,28.6,28.61,28.59,28.61,84400.0,12.493,12.4973,12.4886,12.4973,84400.0
2012-02-06 15:00:00,28.61,28.64,28.6,28.64,138000.0,12.4973,12.5105,12.493,12.5105,138000.0
2012-02-06 15:05:00,28.64,28.66,28.6,28.6,141800.0,12.5105,12.5192,12.493,12.493,141800.0
2012-02-06 15:10:00,28.61,28.62,28.6,28.6,91100.0,12.4973,12.5017,12.493,12.493,91100.0
2012-02-06 15:15:00,28.61,28.63,28.6,28.6,188300.0,12.4973,12.5061,12.493,12.493,188300.0
2012-02-06 15:20:00,28.6,28.62,28.57,28.6,321700.0,12.493,12.5017,12.4799,12.493,321700.0
2012-02-06 15:25:00,28.61,28.62,28.6,28.62,61900.0,12.4973,12.5017,12.493,12.5017,61900.0
2012-02-06 15:30:00,28.62,28.62,28.58,28.59,134700.0,12.5017,12.5017,12.4842,12.4886,134700.0
2012-02-06 15:35:00,28.59,28.61,28.59,28.6,128500.0,12.4886,12.4973,12.4886,12.493,128500.0
2012-02-06 15:40:00,28.6,28.62,28.59,28.62,151300.0,12.493,12.5017,12.4886,12.5017,151300.0
2012-02-06 15:45:00,28.62,28.63,28.57,28.6,200300.0,12.5017,12.5061,12.4799,12.493,200300.0
2012-02-06 15:50:00,28.6,28.6,28.57,28.57,196200.0,12.493,12.493,12.4799,12.4799,196200.0
2012-02-06 15:55:00,28.58,28.63,28.57,28.63,669000.0,12.4842,12.5061,12.4799,12.5061,669000.0
2012-02-07 09:30:00,28.52,28.72,28.52,28.72,224300.0,12.458,12.5454,12.458,12.5454,224300.0
2012-02-07 09:35:00,28.72,28.82,28.7,28.8,213700.0,12.5454,12.5891,12.5367,12.5803,213700.0
2012-02-07 09:40:00,28.8,28.83,28.76,28.78,211600.0,12.5803,12.5934,12.5629,12.5716,211600.0
2012-02-07 09:45:00,28.79,28.8,28.73,28.76,256200.0,12.576,12.5803,12.5498,12.5629,256200.0
2012-02-07 09:50:00,28.76,28.76,28.69,28.74,134600.0,12.5629,12.5629,12.5323,12.5541,134600.0
2012-02-07 09:55:00,28.74,28.79,28.73,28.77,187300.0,12.5541,12.576,12.5498,12.5672,187300.0
2012-02-07 10:00:00,28.76,28.8,28.73,28.73,444000.0,12.5629,12.5803,12.5498,12.5498,444000.0
2012-02-07 10:05:00,28.73,28.87,28.73,28.87,317800.0,12.5498,12.6109,12.5498,12.6109,317800.0
2012-02-07 10:10:00,28.87,28.89,28.84,28.88,288000.0,12.6109,12.6197,12.5978,12.6153,288000.0
2012-02-07 10:15:00,28.88,28.88,28.8,28.84,177900.0,12.6153,12.6153,12.5803,12.5978,177900.0
2012-02-07 10:20:00,28.84,28.86,28.83,28.86,114700.0,12.5978,12.6066,12.5934,12.6066,114700.0
2012-02-07 10:25:00,28.86,28.91,28.85,28.89,203600.0,12.6066,12.6284,12.6022,12.6197,203600.0
2012-02-07 10:30:00,28.89,28.89,28.85,28.86,107100.0,12.6197,12.6197,12.6022,12.6066,107100.0
2012-02-07 10:35:00,28.85,28.9,28.83,28.86,318800.0,12.6022,12.624,12.5934,12.6066,318800.0
2012-02-07 10:40:00,28.85,28.9,28.84,28.9,190700.0,12.6022,12.624,12.5978,12.624,190700.0
2012-02-07 10:45:00,28.9,28.9,28.85,28.86,248800.0,12.624,12.624,12.6022,12.6066,248800.0
2012-02-07 10:50:00,28.86,28.88,28.85,28.85,41000.0,12.6066,12.6153,12.6022,12.6022,41000.0
2012-02-07 10:55:00,28.86,28.9,28.85,28.9,139700.0,12.6066,12.624,12.6022,12.624,139700.0
2012-02-07 11:00:00,28.9,28.91,28.88,28.9,135700.0,12.624,12.6284,12.6153,12.624,135700.0
2012-02-07 11:05:00,28.91,28.91,28.87,28.88,103100.0,12.6284,12.6284,12.6109,12.6153,103100.0
2012-02-07 11:10:00,28.89,28.91,28.87,28.9,134000.0,12.6197,12.6284,12.6109,12.624,134000.0
2012-02-07 11:15:00,28.89,28.9,28.87,28.9,55200.0,12.6197,12.624,12.6109,12.624,55200.0
2012-02-07 11:20:00,28.9,28.95,28.9,28.94,138400.0,12.624,12.6459,12.624,12.6415,138400.0
2012-02-07 11:25:00,28.93,28.97,28.93,28.96,236100.0,12.6371,12.6546,12.6371,12.6502,236100.0
2012-02-07 11:30:00,28.96,28.97,28.93,28.94,87000.0,12.6502,12.6546,12.6371,12.6415,87000.0
2012-02-07 11:35:00,28.94,28.95,28.92,28.93,68200.0,12.6415,12.6459,12.6328,12.6371,68200.0
2012-02-07 11:40:00,28.92,28.93,28.9,28.93,69200.0,12.6328,12.6371,12.624,12.6371,69200.0
2012-02-07 11:45:00,28.93,28.94,28.9,28.91,79800.0,12.6371,12.6415,12.624,12.6284,79800.0
2012-02-07 11:50:00,28.9,28.91,28.89,28.9,33000.0,12.624,12.6284,12.6197,12.624,33000.0
2012-02-07 11:55:00,28.89,28.92,28.89,28.91,78000.0,12.6197,12.6328,12.6197,12.6284,78000.0
2012-02-07 12:00:00,28.91,28.93,28.87,28.89,128200.0,12.6284,12.6371,12.6109,12.6197,128200.0
2012-02-07 12:05:00,28.9,28.92,28.89,28.89,98100.0,12.624,12.6328,12.6197,12.6197,98100.0
2012-02-07 12:10:00,28.89,28.9,28.86,28.86,42100.0,12.6197,12.624,12.6066,12.6066,42100.0
2012-02-07 12:15:00,28.86,28.9,28.86,28.9,52200.0,12.6066,12.624,12.6066,12.624,52200.0
2012-02-07 12:20:00,28.9,28.9,28.87,28.87,48600.0,12.624,12.624,12.6109,12.6109,48600.0
2012-02-07 12:25:00,28.88,28.88,28.83,28.84,60600.0,12.6153,12.6153,12.5934,12.5978,60600.0
2012-02-07 12:30:00,28.84,28.85,28.82,28.83,47000.0,12.5978,12.6022,12.5891,12.5934,47000.0
2012-02-07 12:35:00,28.83,28.85,28.82,28.83,90900.0,12.5934,12.6022,12.5891,12.5934,90900.0
2012-02-07 12:40:00,28.83,28.86,28.83,28.84,49900.0,12.5934,12.6066,12.5934,12.5978,49900.0
2012-02-07 12:45:00,28.85,28.85,28.82,28.83,43600.0,12.6022,12.6022,12.5891,12.5934,43600.0
2012-02-07 12:50:00,28.83,28.83,28.82,28.83,25300.0,12.5934,12.5934,12.5891,12.5934,25300.0
2012-02-07 12:55:00,28.83,28.85,28.82,28.85,43400.0,12.5934,12.6022,12.5891,12.6022,43400.0
2012-02-07 13:00:00,28.85,28.86,28.82,28.82,56200.0,12.6022,12.6066,12.5891,12.5891,56200.0
2012-02-07 13:05:00,28.83,28.86,28.83,28.85,34800.0,12.5934,12.6066,12.5934,12.6022,34800.0
2012-02-07 13:10:00,28.86,28.88,28.85,28.88,66900.0,12.6066,12.6153,12.6022,12.6153,66900.0
2012-02-07 13:15:00,28.88,28.89,28.85,28.86,50800.0,12.6153,12.6197,12.6022,12.6066,50800.0
2012-02-07 13:20:00,28.86,28.87,28.85,28.87,55600.0,12.6066,12.6109,12.6022,12.6109,55600.0
2012-02-07 13:25:00,28.87,28.88,28.86,28.87,42000.0,12.6109,12.6153,12.6066,12.6109,42000.0
2012-02-07 13:30:00,28.87,28.87,28.84,28.84,29600.0,12.6109,12.6109,12.5978,12.5978,29600.0
2012-02-07 13:35:00,28.84,28.85,28.84,28.84,27900.0,12.5978,12.6022,12.5978,12.5978,27900.0
2012-02-07 13:40:00,28.84,28.85,28.81,28.81,93000.0,12.5978,12.6022,12.5847,12.5847,93000.0
2012-02-07 13:45:00,28.82,28.82,28.81,28.81,33500.0,12.5891,12.5891,12.5847,12.5847,33500.0
2012-02-07 13:50:00,28.82,28.83,28.8,28.83,102900.0,12.5891,12.5934,12.5803,12.5934,102900.0
2012-02-07 13:55:00,28.82,28.83,28.81,28.82,125100.0,12.5891,12.5934,12.5847,12.5891,125100.0
2012-02-07 14:00:00,28.82,28.82,28.79,28.81,123900.0,12.5891,12.5891,12.576,12.5847,123900.0
2012-02-07 14:05:00,28.8,28.82,28.79,28.82,59500.0,12.5803,12.5891,12.576,12.5891,59500.0
2012-02-07 14:10:00,28.82,28.85,28.82,28.84,50400.0,12.5891,12.6022,12.5891,12.5978,50400.0
2012-02-07 14:15:00,28.84,28.86,28.82,28.82,106800.0,12.5978,12.6066,12.5891,12.5891,106800.0
2012-02-07 14:20:00,28.83,28.83,28.82,28.82,33200.0,12.5934,12.5934,12.5891,12.5891,33200.0
2012-02-07 14:25:00,28.82,28.84,28.81,28.84,39500.0,12.5891,12.5978,12.5847,12.5978,39500.0
2012-02-07 14:30:00,28.83,28.84,28.82,28.83,80500.0,12.5934,12.5978,12.5891,12.5934,80500.0
2012-02-07 14:35:00,28.83,28.84,28.83,28.84,40000.0,12.5934,12.5978,12.5934,12.5978,40000.0
2012-02-07 14:40:00,28.83,28.84,28.81,28.82,73100.0,12.5934,12.5978,12.5847,12.5891,73100.0
2012-02-07 14:45:00,28.82,28.84,28.81,28.83,76100.0,12.5891,12.5978,12.5847,12.5934,76100.0
2012-02-07 14:50:00,28.84,28.84,28.83,28.83,52700.0,12.5978,12.5978,12.5934,12.5934,52700.0
2012-02-07 14:55:00,28.84,28.85,28.83,28.84,70200.0,12.5978,12.6022,12.5934,12.5978,70200.0
2012-02-07 15:00:00,28.84,28.86,28.84,28.85,109200.0,12.5978,12.6066,12.5978,12.6022,109200.0
2012-02-07 15:05:00,28.85,28.86,28.84,28.85,50400.0,12.6022,12.6066,12.5978,12.6022,50400.0
2012-02-07 15:10:00,28.85,28.86,28.84,28.86,86300.0,12.6022,12.6066,12.5978,12.6066,86300.0
2012-02-07 15:15:00,28.86,28.91,28.86,28.88,170400.0,12.6066,12.6284,12.6066,12.6153,170400.0
2012-02-07 15:20:00,28.88,28.88,28.87,28.87,66800.0,12.6153,12.6153,12.6109,12.6109,66800.0
2012-02-07 15:25:00,28.87,28.87,28.83,28.83,243600.0,12.6109,12.6109,12.5934,12.5934,243600.0
2012-02-07 15:30:00,28.84,28.85,28.83,28.85,103600.0,12.5978,12.6022,12.5934,12.6022,103600.0
2012-02-07 15:35:00,28.85,28.85,28.83,28.84,67400.0,12.6022,12.6022,12.5934,12.5978,67400.0
2012-02-07 15:40:00,28.84,28.86,28.83,28.86,134800.0,12.5978,12.6066,12.5934,12.6066,134800.0
2012-02-07 15:45:00,28.86,28.88,28.81,28.83,240700.0,12.6066,12.6153,12.5847,12.5934,240700.0
2012-02-07 15:50:00,28.83,28.85,28.82,28.85,169300.0,12.5934,12.6022,12.5891,12.6022,169300.0
2012-02-07 15:55:00,28.84,28.85,28.82,28.83,362200.0,12.5978,12.6022,12.5891,12.5934,362200.0
2012-02-08 09:30:00,28.85,28.89,28.82,28.88,251100.0,12.6022,12.6197,12.5891,12.6153,251100.0
2012-02-08 09:35:00,28.88,28.88,28.8,28.84,137100.0,12.6153,12.6153,12.5803,12.5978,137100.0
2012-02-08 09:40:00,28.84,28.89,28.82,28.84,264200.0,12.5978,12.6197,12.5891,12.5978,264200.0
2012-02-08 09:45:00,28.84,28.88,28.81,28.82,161500.0,12.5978,12.6153,12.5847,12.5891,161500.0
2012-02-08 09:50:00,28.81,28.82,28.76,28.82,115400.0,12.5847,12.5891,12.5629,12.5891,115400.0
2012-02-08 09:55:00,28.81,28.85,28.81,28.82,73400.0,12.5847,12.6022,12.5847,12.5891,73400.0
2012-02-08 10:00:00,28.83,28.83,28.78,28.78,109700.0,12.5934,12.5934,12.5716,12.5716,109700.0
2012-02-08 10:05:00,28.79,28.81,28.75,28.77,140800.0,12.576,12.5847,12.5585,12.5672,140800.0
2012-02-08 10:10:00,28.76,28.78,28.72,28.76,138900.0,12.5629,12.5716,12.5454,12.5629,138900.0
2012-02-08 10:15:00,28.75,28.77,28.73,28.73,166100.0,12.5585,12.5672,12.5498,12.5498,166100.0
2012-02-08 10:20:00,28.73,28.75,28.72,28.75,71900.0,12.5498,12.5585,12.5454,12.5585,71900.0
2012-02-08 10:25:00,28.75,28.75,28.71,28.74,122300.0,12.5585,12.5585,12.541,12.5541,122300.0
2012-02-08 10:30:00,28.74,28.82,28.74,28.78,119400.0,12.5541,12.5891,12.5541,12.5716,119400.0
2012-02-08 10:35:00,28.78,28.8,28.74,28.79,68900.0,12.5716,12.5803,12.5541,12.576,68900.0
2012-02-08 10:40:00,28.8,28.81,28.78,28.8,43100.0,12.5803,12.5847,12.5716,12.5803,43100.0
2012-02-08 10:45:00,28.8,28.86,28.8,28.86,93500.0,12.5803,12.6066,12.5803,12.6066,93500.0
2012-02-08 10:50:00,28.86,28.86,28.8,28.81,89500.0,12.6066,12.6066,12.5803,12.5847,89500.0
2012-02-08 10:55:00,28.8,28.82,28.8,28.82,72300.0,12.5803,12.5891,12.5803,12.5891,72300.0
2012-02-08 11:00:00,28.82,28.84,28.76,28.77,139400.0,12.5891,12.5978,12.5629,12.5672,139400.0
2012-02-08 11:05:00,28.77,28.81,28.76,28.77,94500.0,12.5672,12.5847,12.5629,12.5672,94500.0
2012-02-08 11:10:00,28.76,28.78,28.75,28.78,61300.0,12.5629,12.5716,12.5585,12.5716,61300.0
2012-02-08 11:15:00,28.79,28.81,28.77,28.8,106800.0,12.576,12.5847,12.5672,12.5803,106800.0
2012-02-08 11:20:00,28.79,28.82,28.77,28.79,122800.0,12.576,12.5891,12.5672,12.576,122800.0
2012-02-08 11:25:00,28.79,28.82,28.78,28.82,58200.0,12.576,12.5891,12.5716,12.5891,58200.0
2012-02-08 11:30:00,28.81,28.82,28.79,28.79,44200.0,12.5847,12.5891,12.576,12.576,44200.0
2012-02-08 11:35:00,28.79,28.79,28.77,28.77,41900.0,12.576,12.576,12.5672,12.5672,41900.0
2012-02-08 11:40:00,28.77,28.78,28.71,28.73,100100.0,12.5672,12.5716,12.541,12.5498,100100.0
2012-02-08 11:45:00,28.73,28.75,28.72,28.75,70200.0,12.5498,12.5585,12.5454,12.5585,70200.0
2012-02-08 11:50:00,28.74,28.76,28.72,28.76,185900.0,12.5541,12.5629,12.5454,12.5629,185900.0
2012-02-08 11:55:00,28.76,28.77,28.72,28.74,36500.0,12.5629,12.5672,12.5454,12.5541,36500.0
2012-02-08 12:00:00,28.74,28.76,28.73,28.73,43600.0,12.5541,12.5629,12.5498,12.5498,43600.0
2012-02-08 12:05:00,28.74,28.74,28.71,28.71,53700.0,12.5541,12.5541,12.541,12.541,53700.0
2012-02-08 12:10:00,28.72,28.73,28.71,28.73,32600.0,12.5454,12.5498,12.541,12.5498,32600.0
2012-02-08 12:15:00,28.72,28.73,28.72,28.73,25500.0,12.5454,12.5498,12.5454,12.5498,25500.0
2012-02-08 12:20:00,28.73,28.73,28.72,28.73,17000.0,12.5498,12.5498,12.5454,12.5498,17000.0
2012-02-08 12:25:00,28.73,28.73,28.72,28.73,34900.0,12.5498,12.5498,12.5454,12.5498,34900.0
2012-02-08 12:30:00,28.73,28.76,28.72,28.75,69000.0,12.5498,12.5629,12.5454,12.5585,69000.0
2012-02-08 12:35:00,28.76,28.77,28.75,28.77,47500.0,12.5629,12.5672,12.5585,12.5672,47500.0
2012-02-08 12:40:00,28.77,28.77,28.75,28.76,117500.0,12.5672,12.5672,12.5585,12.5629,117500.0
2012-02-08 12:45:00,28.76,28.78,28.76,28.77,72500.0,12.5629,12.5716,12.5629,12.5672,72500.0
2012-02-08 12:50:00,28.77,28.78,28.76,28.77,38500.0,12.5672,12.5716,12.5629,12.5672,38500.0
2012-02-08 12:55:00,28.78,28.8,28.77,28.8,35700.0,12.5716,12.5803,12.5672,12.5803,35700.0
2012-02-08 13:00:00,28.8,28.8,28.79,28.79,23200.0,12.5803,12.5803,12.576,12.576,23200.0
2012-02-08 13:05:00,28.79,28.81,28.79,28.81,39100.0,12.576,12.5847,12.576,12.5847,39100.0
2012-02-08 13:10:00,28.81,28.81,28.8,28.81,28600.0,12.5847,12.5847,12.5803,12.5847,28600.0
2012-02-08 13:15:00,28.81,28.82,28.8,28.82,44400.0,12.5847,12.5891,12.5803,12.5891,44400.0
2012-02-08 13:20:00,28.82,28.85,28.8,28.8,120200.0,12.5891,12.6022,12.5803,12.5803,120200.0
2012-02-08 13:25:00,28.8,28.83,28.8,28.83,62200.0,12.5803,12.5934,12.5803,12.5934,62200.0
2012-02-08 13:30:00,28.83,28.84,28.82,28.83,42300.0,12.5934,12.5978,12.5891,12.5934,42300.0
2012-02-08 13:35:00,28.82,28.84,28.82,28.84,28700.0,12.5891,12.5978,12.5891,12.5978,28700.0
2012-02-08 13:40:00,28.83,28.84,28.8,28.82,63900.0,12.5934,12.5978,12.5803,12.5891,63900.0
2012-02-08 13:45:00,28.81,28.84,28.81,28.83,119800.0,12.5847,12.5978,12.5847,12.5934,119800.0
2012-02-08 13:50:00,28.82,28.83,28.8,28.82,42900.0,12.5891,12.5934,12.5803,12.5891,42900.0
2012-02-08 13:55:00,28.81,28.84,28.81,28.83,75400.0,12.5847,12.5978,12.5847,12.5934,75400.0
2012-02-08 14:00:00,28.83,28.84,28.8,28.8,62400.0,12.5934,12.5978,12.5803,12.5803,62400.0
2012-02-08 14:05:00,28.8,28.82,28.79,28.79,115000.0,12.5803,12.5891,12.576,12.576,115000.0
2012-02-08 14:10:00,28.79,28.8,28.79,28.8,49100.0,12.576,12.5803,12.576,12.5803,49100.0
2012-02-08 14:15:00,28.8,28.81,28.79,28.81,36000.0,12.5803,12.5847,12.576,12.5847,36000.0
2012-02-08 14:20:00,28.81,28.81,28.78,28.78,69100.0,12.5847,12.5847,12.5716,12.5716,69100.0
2012-02-08 14:25:00,28.78,28.82,28.78,28.8,63800.0,12.5716,12.5891,12.5716,12.5803,63800.0
2012-02-08 14:30:00,28.8,28.8,28.79,28.8,26400.0,12.5803,12.5803,12.576,12.5803,26400.0
2012-02-08 14:35:00,28.8,28.8,28.79,28.8,20700.0,12.5803,12.5803,12.576,12.5803,20700.0
2012-02-08 14:40:00,28.79,28.82,28.79,28.8,99600.0,12.576,12.5891,12.576,12.5803,99600.0
2012-02-08 14:45:00,28.8,28.82,28.8,28.81,67300.0,12.5803,12.5891,12.5803,12.5847,67300.0
2012-02-08 14:50:00,28.81,28.82,28.79,28.8,76700.0,12.5847,12.5891,12.576,12.5803,76700.0
2012-02-08 14:55:00,28.8,28.81,28.8,28.8,34400.0,12.5803,12.5847,12.5803,12.5803,34400.0
2012-02-08 15:00:00,28.81,28.81,28.79,28.8,72300.0,12.5847,12.5847,12.576,12.5803,72300.0
2012-02-08 15:05:00,28.8,28.84,28.79,28.84,65100.0,12.5803,12.5978,12.576,12.5978,65100.0
2012-02-08 15:10:00,28.84,28.85,28.83,28.83,82100.0,12.5978,12.6022,12.5934,12.5934,82100.0
2012-02-08 15:15:00,28.83,28.84,28.82,28.84,49600.0,12.5934,12.5978,12.5891,12.5978,49600.0
2012-02-08 15:20:00,28.84,28.85,28.83,28.85,49900.0,12.5978,12.6022,12.5934,12.6022,49900.0
2012-02-08 15:25:00,28.85,28.86,28.84,28.84,80400.0,12.6022,12.6066,12.5978,12.5978,80400.0
2012-02-08 15:30:00,28.85,28.86,28.84,28.85,79100.0,12.6022,12.6066,12.5978,12.6022,79100.0
2012-02-08 15:35:00,28.86,28.87,28.84,28.85,123000.0,12.6066,12.6109,12.5978,12.6022,123000.0
2012-02-08 15:40:00,28.85,28.88,28.84,28.87,182000.0,12.6022,12.6153,12.5978,12.6109,182000.0
2012-02-08 15:45:00,28.87,28.89,28.84,28.85,173700.0,12.6109,12.6197,12.5978,12.6022,173700.0
2012-02-08 15:50:00,28.86,28.86,28.83,28.83,147300.0,12.6066,12.6066,12.5934,12.5934,147300.0
2012-02-08 15:55:00,28.84,28.85,28.81,28.85,562300.0,12.5978,12.6022,12.5847,12.6022,562300.0
2012-02-09 09:30:00,28.87,28.87,28.82,28.84,241400.0,12.6109,12.6109,12.5891,12.5978,241400.0
2012-02-09 09:35:00,28.83,28.88,28.81,28.86,165400.0,12.5934,12.6153,12.5847,12.6066,165400.0
2012-02-09 09:40:00,28.86,28.94,28.84,28.89,289300.0,12.6066,12.6415,12.5978,12.6197,289300.0
2012-02-09 09:45:00,28.89,28.94,28.85,28.94,226200.0,12.6197,12.6415,12.6022,12.6415,226200.0
2012-02-09 09:50:00,28.94,28.99,28.93,28.98,177000.0,12.6415,12.6633,12.6371,12.659,177000.0
2012-02-09 09:55:00,28.97,28.98,28.94,28.94,98600.0,12.6546,12.659,12.6415,12.6415,98600.0
2012-02-09 10:00:00,28.93,28.96,28.88,28.91,213700.0,12.6371,12.6502,12.6153,12.6284,213700.0
2012-02-09 10:05:00,28.92,28.92,28.87,28.89,279100.0,12.6328,12.6328,12.6109,12.6197,279100.0
2012-02-09 10:10:00,28.89,29.0,28.88,28.92,721900.0,12.6197,12.6677,12.6153,12.6328,721900.0
2012-02-09 10:15:00,28.92,28.99,28.88,28.97,261900.0,12.6328,12.6633,12.6153,12.6546,261900.0
2012-02-09 10:20:00,28.98,29.03,28.94,28.96,492500.0,12.659,12.6808,12.6415,12.6502,492500.0
2012-02-09 10:25:00,28.96,28.98,28.92,28.96,184500.0,12.6502,12.659,12.6328,12.6502,184500.0
2012-02-09 10:30:00,28.96,29.0,28.96,28.99,129100.0,12.6502,12.6677,12.6502,12.6633,129100.0
2012-02-09 10:35:00,28.99,29.0,28.94,29.0,224600.0,12.6633,12.6677,12.6415,12.6677,224600.0
2012-02-09 10:40:00,28.99,29.01,28.93,28.93,159800.0,12.6633,12.6721,12.6371,12.6371,159800.0
2012-02-09 10:45:00,28.93,28.96,28.88,28.93,175500.0,12.6371,12.6502,12.6153,12.6371,175500.0
2012-02-09 10:50:00,28.94,28.97,28.93,28.97,155500.0,12.6415,12.6546,12.6371,12.6546,155500.0
2012-02-09 10:55:00,28.96,28.99,28.91,28.99,123000.0,12.6502,12.6633,12.6284,12.6633,123000.0
2012-02-09 11:00:00,28.99,29.04,28.99,29.03,174900.0,12.6633,12.6852,12.6633,12.6808,174900.0
2012-02-09 11:05:00,29.02,29.03,28.96,28.98,252000.0,12.6764,12.6808,12.6502,12.659,252000.0
2012-02-09 11:10:00,28.99,29.0,28.96,28.99,157800.0,12.6633,12.6677,12.6502,12.6633,157800.0
2012-02-09 11:15:00,29.0,29.01,28.97,29.0,71600.0,12.6677,12.6721,12.6546,12.6677,71600.0
2012-02-09 11:20:00,29.0,29.01,28.97,29.01,109700.0,12.6677,12.6721,12.6546,12.6721,109700.0
2012-02-09 11:25:00,29.01,29.07,29.01,29.03,282500.0,12.6721,12.6983,12.6721,12.6808,282500.0
2012-02-09 11:30:00,29.04,29.04,28.99,29.03,158300.0,12.6852,12.6852,12.6633,12.6808,158300.0
2012-02-09 11:35:00,29.03,29.04,29.0,29.01,111800.0,12.6808,12.6852,12.6677,12.6721,111800.0
2012-02-09 11:40:00,29.0,29.03,28.99,29.01,95900.0,12.6677,12.6808,12.6633,12.6721,95900.0
2012-02-09 11:45:00,29.02,29.06,29.02,29.05,92300.0,12.6764,12.6939,12.6764,12.6895,92300.0
2012-02-09 11:50:00,29.06,29.1,29.04,29.1,133600.0,12.6939,12.7114,12.6852,12.7114,133600.0
2012-02-09 11:55:00,29.1,29.13,29.09,29.11,175900.0,12.7114,12.7245,12.707,12.7158,175900.0
2012-02-09 12:00:00,29.12,29.15,29.11,29.14,105200.0,12.7201,12.7332,12.7158,12.7289,105200.0
2012-02-09 12:05:00,29.14,29.19,29.11,29.17,312800.0,12.7289,12.7507,12.7158,12.742,312800.0
2012-02-09 12:10:00,29.18,29.22,29.17,29.22,110100.0,12.7463,12.7638,12.742,12.7638,110100.0
2012-02-09 12:15:00,29.23,29.23,29.19,29.21,163000.0,12.7682,12.7682,12.7507,12.7594,163000.0
2012-02-09 12:20:00,29.21,29.22,29.18,29.22,115000.0,12.7594,12.7638,12.7463,12.7638,115000.0
2012-02-09 12:25:00,29.22,29.24,29.21,29.24,116800.0,12.7638,12.7725,12.7594,12.7725,116800.0
2012-02-09 12:30:00,29.23,29.27,29.23,29.26,212600.0,12.7682,12.7856,12.7682,12.7813,212600.0
2012-02-09 12:35:00,29.25,29.26,29.23,29.24,94800.0,12.7769,12.7813,12.7682,12.7725,94800.0
2012-02-09 12:40:00,29.25,29.26,29.23,29.23,101100.0,12.7769,12.7813,12.7682,12.7682,101100.0
2012-02-09 12:45:00,29.23,29.25,29.23,29.25,58600.0,12.7682,12.7769,12.7682,12.7769,58600.0
2012-02-09 12:50:00,29.24,29.3,29.24,29.3,219300.0,12.7725,12.7988,12.7725,12.7988,219300.0
2012-02-09 12:55:00,29.3,29.3,29.24,29.26,121300.0,12.7988,12.7988,12.7725,12.7813,121300.0
2012-02-09 13:00:00,29.26,29.28,29.23,29.26,246600.0,12.7813,12.79,12.7682,12.7813,246600.0
2012-02-09 13:05:00,29.26,29.28,29.25,29.25,152000.0,12.7813,12.79,12.7769,12.7769,152000.0
2012-02-09 13:10:00,29.26,29.27,29.23,29.26,93200.0,12.7813,12.7856,12.7682,12.7813,93200.0
2012-02-09 13:15:00,29.27,29.28,29.27,29.28,53400.0,12.7856,12.79,12.7856,12.79,53400.0
2012-02-09 13:20:00,29.28,29.29,29.27,29.28,94100.0,12.79,12.7944,12.7856,12.79,94100.0
2012-02-09 13:25:00,29.29,29.3,29.27,29.28,201900.0,12.7944,12.7988,12.7856,12.79,201900.0
2012-02-09 13:30:00,29.28,29.3,29.28,29.3,128200.0,12.79,12.7988,12.79,12.7988,128200.0
2012-02-09 13:35:00,29.29,29.37,29.29,29.37,342500.0,12.7944,12.8293,12.7944,12.8293,342500.0
2012-02-09 13:40:00,29.37,29.37,29.35,29.36,116100.0,12.8293,12.8293,12.8206,12.825,116100.0
2012-02-09 13:45:00,29.35,29.43,29.34,29.41,290900.0,12.8206,12.8555,12.8162,12.8468,290900.0
2012-02-09 13:50:00,29.41,29.41,29.4,29.4,60100.0,12.8468,12.8468,12.8424,12.8424,60100.0
2012-02-09 13:55:00,29.4,29.41,29.39,29.39,86500.0,12.8424,12.8468,12.8381,12.8381,86500.0
2012-02-09 14:00:00,29.39,29.4,29.36,29.39,189200.0,12.8381,12.8424,12.825,12.8381,189200.0
2012-02-09 14:05:00,29.38,29.4,29.37,29.4,265300.0,12.8337,12.8424,12.8293,12.8424,265300.0
2012-02-09 14:10:00,29.39,29.42,29.38,29.42,169000.0,12.8381,12.8512,12.8337,12.8512,169000.0
2012-02-09 14:15:00,29.42,29.42,29.41,29.41,54000.0,12.8512,12.8512,12.8468,12.8468,54000.0
2012-02-09 14:20:00,29.41,29.44,29.41,29.41,199700.0,12.8468,12.8599,12.8468,12.8468,199700.0
2012-02-09 14:25:00,29.4,29.41,29.38,29.39,120400.0,12.8424,12.8468,12.8337,12.8381,120400.0
2012-02-09 14:30:00,29.38,29.39,29.32,29.34,195300.0,12.8337,12.8381,12.8075,12.8162,195300.0
2012-02-09 14:35:00,29.33,29.35,29.3,29.3,137700.0,12.8119,12.8206,12.7988,12.7988,137700.0
2012-02-09 14:40:00,29.3,29.31,29.3,29.3,69000.0,12.7988,12.8031,12.7988,12.7988,69000.0
2012-02-09 14:45:00,29.3,29.31,29.25,29.27,150500.0,12.7988,12.8031,12.7769,12.7856,150500.0
2012-02-09 14:50:00,29.27,29.27,29.24,29.26,216800.0,12.7856,12.7856,12.7725,12.7813,216800.0
2012-02-09 14:55:00,29.25,29.27,29.25,29.26,58600.0,12.7769,12.7856,12.7769,12.7813,58600.0
2012-02-09 15:00:00,29.27,29.29,29.26,29.29,136800.0,12.7856,12.7944,12.7813,12.7944,136800.0
2012-02-09 15:05:00,29.29,29.32,29.29,29.3,134200.0,12.7944,12.8075,12.7944,12.7988,134200.0
2012-02-09 15:10:00,29.31,29.32,29.3,29.3,139100.0,12.8031,12.8075,12.7988,12.7988,139100.0
2012-02-09 15:15:00,29.3,29.33,29.3,29.33,156400.0,12.7988,12.8119,12.7988,12.8119,156400.0
2012-02-09 15:20:00,29.32,29.35,29.32,29.35,137600.0,12.8075,12.8206,12.8075,12.8206,137600.0
2012-02-09 15:25:00,29.35,29.35,29.34,29.35,37200.0,12.8206,12.8206,12.8162,12.8206,37200.0
2012-02-09 15:30:00,29.35,29.36,29.33,29.34,232600.0,12.8206,12.825,12.8119,12.8162,232600.0
2012-02-09 15:35:00,29.35,29.35,29.32,29.32,139500.0,12.8206,12.8206,12.8075,12.8075,139500.0
2012-02-09 15:40:00,29.33,29.34,29.31,29.34,343200.0,12.8119,12.8162,12.8031,12.8162,343200.0
2012-02-09 15:45:00,29.33,29.35,29.32,29.34,429400.0,12.8119,12.8206,12.8075,12.8162,429400.0
2012-02-09 15:50:00,29.34,29.36,29.31,29.31,474800.0,12.8162,12.825,12.8031,12.8031,474800.0
2012-02-09 15:55:00,29.32,29.36,29.29,29.3,1094500.0,12.8075,12.825,12.7944,12.7988,1094500.0
2012-02-10 09:30:00,29.05,29.14,29.01,29.09,292900.0,12.6895,12.7289,12.6721,12.707,292900.0
2012-02-10 09:35:00,29.09,29.12,29.07,29.11,337300.0,12.707,12.7201,12.6983,12.7158,337300.0
2012-02-10 09:40:00,29.12,29.24,29.09,29.23,358000.0,12.7201,12.7725,12.707,12.7682,358000.0
2012-02-10 09:45:00,29.23,29.23,29.16,29.22,161700.0,12.7682,12.7682,12.7376,12.7638,161700.0
2012-02-10 09:50:00,29.22,29.23,29.17,29.17,186700.0,12.7638,12.7682,12.742,12.742,186700.0
2012-02-10 09:55:00,29.17,29.2,29.17,29.18,115800.0,12.742,12.7551,12.742,12.7463,115800.0
2012-02-10 10:00:00,29.18,29.22,29.16,29.18,314800.0,12.7463,12.7638,12.7376,12.7463,314800.0
2012-02-10 10:05:00,29.19,29.23,29.19,29.2,133500.0,12.7507,12.7682,12.7507,12.7551,133500.0
2012-02-10 10:10:00,29.2,29.21,29.15,29.17,126800.0,12.7551,12.7594,12.7332,12.742,126800.0
2012-02-10 10:15:00,29.17,29.17,29.1,29.12,205200.0,12.742,12.742,12.7114,12.7201,205200.0
2012-02-10 10:20:00,29.11,29.12,29.08,29.09,213000.0,12.7158,12.7201,12.7027,12.707,213000.0
2012-02-10 10:25:00,29.09,29.14,29.08,29.11,108200.0,12.707,12.7289,12.7027,12.7158,108200.0
2012-02-10 10:30:00,29.11,29.13,29.1,29.11,158200.0,12.7158,12.7245,12.7114,12.7158,158200.0
2012-02-10 10:35:00,29.12,29.13,29.09,29.1,153700.0,12.7201,12.7245,12.707,12.7114,153700.0
2012-02-10 10:40:00,29.11,29.11,29.05,29.05,248800.0,12.7158,12.7158,12.6895,12.6895,248800.0
2012-02-10 10:45:00,29.06,29.06,29.01,29.03,325600.0,12.6939,12.6939,12.6721,12.6808,325600.0
2012-02-10 10:50:00,29.04,29.05,29.02,29.05,200900.0,12.6852,12.6895,12.6764,12.6895,200900.0
2012-02-10 10:55:00,29.05,29.08,29.04,29.07,93700.0,12.6895,12.7027,12.6852,12.6983,93700.0
2012-02-10 11:00:00,29.07,29.08,29.01,29.01,150400.0,12.6983,12.7027,12.6721,12.6721,150400.0
2012-02-10 11:05:00,29.01,29.05,29.01,29.01,203300.0,12.6721,12.6895,12.6721,12.6721,203300.0
2012-02-10 11:10:00,29.02,29.05,29.02,29.05,99600.0,12.6764,12.6895,12.6764,12.6895,99600.0
2012-02-10 11:15:00,29.05,29.07,29.04,29.06,101100.0,12.6895,12.6983,12.6852,12.6939,101100.0
2012-02-10 11:20:00,29.06,29.09,29.05,29.07,141100.0,12.6939,12.707,12.6895,12.6983,141100.0
2012-02-10 11:25:00,29.08,29.1,29.07,29.07,76800.0,12.7027,12.7114,12.6983,12.6983,76800.0
2012-02-10 11:30:00,29.08,29.09,29.06,29.08,96500.0,12.7027,12.707,12.6939,12.7027,96500.0
2012-02-10 11:35:00,29.07,29.09,29.06,29.06,93300.0,12.6983,12.707,12.6939,12.6939,93300.0
2012-02-10 11:40:00,29.06,29.08,29.05,29.05,88700.0,12.6939,12.7027,12.6895,12.6895,88700.0
2012-02-10 11:45:00,29.05,29.07,29.02,29.06,110600.0,12.6895,12.6983,12.6764,12.6939,110600.0
2012-02-10 11:50:00,29.07,29.09,29.05,29.09,65100.0,12.6983,12.707,12.6895,12.707,65100.0
2012-02-10 11:55:00,29.09,29.1,29.06,29.07,57400.0,12.707,12.7114,12.6939,12.6983,57400.0
2012-02-10 12:00:00,29.07,29.09,29.06,29.09,52800.0,12.6983,12.707,12.6939,12.707,52800.0
2012-02-10 12:05:00,29.09,29.1,29.06,29.06,62300.0,12.707,12.7114,12.6939,12.6939,62300.0
2012-02-10 12:10:00,29.06,29.09,29.06,29.09,78300.0,12.6939,12.707,12.6939,12.707,78300.0
2012-02-10 12:15:00,29.09,29.1,29.08,29.09,74000.0,12.707,12.7114,12.7027,12.707,74000.0
2012-02-10 12:20:00,29.09,29.1,29.09,29.09,101500.0,12.707,12.7114,12.707,12.707,101500.0
2012-02-10 12:25:00,29.1,29.11,29.09,29.11,63400.0,12.7114,12.7158,12.707,12.7158,63400.0
2012-02-10 12:30:00,29.11,29.12,29.1,29.1,90900.0,12.7158,12.7201,12.7114,12.7114,90900.0
2012-02-10 12:35:00,29.1,29.11,29.09,29.1,91700.0,12.7114,12.7158,12.707,12.7114,91700.0
2012-02-10 12:40:00,29.1,29.1,29.08,29.09,63600.0,12.7114,12.7114,12.7027,12.707,63600.0
2012-02-10 12:45:00,29.1,29.13,29.09,29.13,56000.0,12.7114,12.7245,12.707,12.7245,56000.0
2012-02-10 12:50:00,29.13,29.14,29.11,29.11,65000.0,12.7245,12.7289,12.7158,12.7158,65000.0
2012-02-10 12:55:00,29.12,29.13,29.11,29.13,77800.0,12.7201,12.7245,12.7158,12.7245,77800.0
2012-02-10 13:00:00,29.12,29.14,29.12,29.14,179600.0,12.7201,12.7289,12.7201,12.7289,179600.0
2012-02-10 13:05:00,29.14,29.15,29.13,29.15,81600.0,12.7289,12.7332,12.7245,12.7332,81600.0
2012-02-10 13:10:00,29.14,29.17,29.14,29.17,61700.0,12.7289,12.742,12.7289,12.742,61700.0
2012-02-10 13:15:00,29.17,29.18,29.14,29.15,65800.0,12.742,12.7463,12.7289,12.7332,65800.0
2012-02-10 13:20:00,29.15,29.15,29.14,29.15,10400.0,12.7332,12.7332,12.7289,12.7332,10400.0
2012-02-10 13:25:00,29.15,29.16,29.13,29.14,65100.0,12.7332,12.7376,12.7245,12.7289,65100.0
2012-02-10 13:30:00,29.13,29.15,29.11,29.13,77700.0,12.7245,12.7332,12.7158,12.7245,77700.0
2012-02-10 13:35:00,29.12,29.13,29.1,29.11,92200.0,12.7201,12.7245,12.7114,12.7158,92200.0
2012-02-10 13:40:00,29.11,29.12,29.1,29.12,25500.0,12.7158,12.7201,12.7114,12.7201,25500.0
2012-02-10 13:45:00,29.12,29.12,29.1,29.1,53200.0,12.7201,12.7201,12.7114,12.7114,53200.0
2012-02-10 13:50:00,29.11,29.11,29.08,29.11,56000.0,12.7158,12.7158,12.7027,12.7158,56000.0
2012-02-10 13:55:00,29.1,29.12,29.1,29.1,68000.0,12.7114,12.7201,12.7114,12.7114,68000.0
2012-02-10 14:00:00,29.1,29.14,29.1,29.12,87800.0,12.7114,12.7289,12.7114,12.7201,87800.0
2012-02-10 14:05:00,29.11,29.12,29.08,29.1,218500.0,12.7158,12.7201,12.7027,12.7114,218500.0
2012-02-10 14:10:00,29.1,29.12,29.1,29.12,80300.0,12.7114,12.7201,12.7114,12.7201,80300.0
2012-02-10 14:15:00,29.11,29.14,29.1,29.14,44800.0,12.7158,12.7289,12.7114,12.7289,44800.0
2012-02-10 14:20:00,29.14,29.16,29.13,29.14,102600.0,12.7289,12.7376,12.7245,12.7289,102600.0
2012-02-10 14:25:00,29.14,29.15,29.13,29.15,54900.0,12.7289,12.7332,12.7245,12.7332,54900.0
2012-02-10 14:30:00,29.15,29.17,29.14,29.15,78600.0,12.7332,12.742,12.7289,12.7332,78600.0
2012-02-10 14:35:00,29.14,29.15,29.13,29.14,54000.0,12.7289,12.7332,12.7245,12.7289,54000.0
2012-02-10 14:40:00,29.14,29.14,29.13,29.14,36500.0,12.7289,12.7289,12.7245,12.7289,36500.0
2012-02-10 14:45:00,29.13,29.14,29.13,29.14,40200.0,12.7245,12.7289,12.7245,12.7289,40200.0
2012-02-10 14:50:00,29.14,29.14,29.12,29.13,117800.0,12.7289,12.7289,12.7201,12.7245,117800.0
2012-02-10 14:55:00,29.13,29.14,29.13,29.13,75800.0,12.7245,12.7289,12.7245,12.7245,75800.0
2012-02-10 15:00:00,29.13,29.14,29.1,29.1,116100.0,12.7245,12.7289,12.7114,12.7114,116100.0
2012-02-10 15:05:00,29.11,29.13,29.09,29.13,183400.0,12.7158,12.7245,12.707,12.7245,183400.0
2012-02-10 15:10:00,29.13,29.17,29.11,29.17,145100.0,12.7245,12.742,12.7158,12.742,145100.0
2012-02-10 15:15:00,29.17,29.19,29.17,29.19,79700.0,12.742,12.7507,12.742,12.7507,79700.0
2012-02-10 15:20:00,29.19,29.2,29.19,29.2,68900.0,12.7507,12.7551,12.7507,12.7551,68900.0
2012-02-10 15:25:00,29.2,29.21,29.18,29.2,238400.0,12.7551,12.7594,12.7463,12.7551,238400.0
2012-02-10 15:30:00,29.2,29.22,29.17,29.17,131200.0,12.7551,12.7638,12.742,12.742,131200.0
2012-02-10 15:35:00,29.18,29.2,29.15,29.16,271500.0,12.7463,12.7551,12.7332,12.7376,271500.0
2012-02-10 15:40:00,29.18,29.19,29.15,29.17,248900.0,12.7463,12.7507,12.7332,12.742,248900.0
2012-02-10 15:45:00,29.17,29.2,29.16,29.17,239400.0,12.742,12.7551,12.7376,12.742,239400.0
2012-02-10 15:50:00,29.17,29.19,29.17,29.18,218400.0,12.742,12.7507,12.742,12.7463,218400.0
2012-02-10 15:55:00,29.18,29.22,29.17,29.22,635300.0,12.7463,12.7638,12.742,12.7638,635300.0
2012-02-13 09:30:00,29.34,29.39,29.1,29.18,356400.0,12.8162,12.8381,12.7114,12.7463,356400.0
2012-02-13 09:35:00,29.18,29.28,29.15,29.27,127700.0,12.7463,12.79,12.7332,12.7856,127700.0
2012-02-13 09:40:00,29.27,29.31,29.24,29.24,162300.0,12.7856,12.8031,12.7725,12.7725,162300.0
2012-02-13 09:45:00,29.24,29.28,29.22,29.23,311000.0,12.7725,12.79,12.7638,12.7682,311000.0
2012-02-13 09:50:00,29.24,29.3,29.23,29.23,193200.0,12.7725,12.7988,12.7682,12.7682,193200.0
2012-02-13 09:55:00,29.23,29.29,29.21,29.27,304800.0,12.7682,12.7944,12.7594,12.7856,304800.0
2012-02-13 10:00:00,29.28,29.28,29.22,29.22,104000.0,12.79,12.79,12.7638,12.7638,104000.0
2012-02-13 10:05:00,29.22,29.25,29.21,29.25,145500.0,12.7638,12.7769,12.7594,12.7769,145500.0
2012-02-13 10:10:00,29.25,29.28,29.21,29.27,168000.0,12.7769,12.79,12.7594,12.7856,168000.0
2012-02-13 10:15:00,29.27,29.29,29.27,29.28,75100.0,12.7856,12.7944,12.7856,12.79,75100.0
2012-02-13 10:20:00,29.29,29.29,29.25,29.25,96400.0,12.7944,12.7944,12.7769,12.7769,96400.0
2012-02-13 10:25:00,29.26,29.32,29.25,29.31,105700.0,12.7813,12.8075,12.7769,12.8031,105700.0
2012-02-13 10:30:00,29.31,29.32,29.27,29.29,215300.0,12.8031,12.8075,12.7856,12.7944,215300.0
2012-02-13 10:35:00,29.29,29.35,29.28,29.33,186100.0,12.7944,12.8206,12.79,12.8119,186100.0
2012-02-13 10:40:00,29.34,29.35,29.33,29.33,69600.0,12.8162,12.8206,12.8119,12.8119,69600.0
2012-02-13 10:45:00,29.33,29.35,29.32,29.33,119800.0,12.8119,12.8206,12.8075,12.8119,119800.0
2012-02-13 10:50:00,29.32,29.35,29.31,29.31,86900.0,12.8075,12.8206,12.8031,12.8031,86900.0
2012-02-13 10:55:00,29.32,29.35,29.31,29.34,67200.0,12.8075,12.8206,12.8031,12.8162,67200.0
2012-02-13 11:00:00,29.34,29.35,29.33,29.33,102800.0,12.8162,12.8206,12.8119,12.8119,102800.0
2012-02-13 11:05:00,29.34,29.36,29.33,29.36,92700.0,12.8162,12.825,12.8119,12.825,92700.0
2012-02-13 11:10:00,29.35,29.37,29.3,29.32,251300.0,12.8206,12.8293,12.7988,12.8075,251300.0
2012-02-13 11:15:00,29.33,29.34,29.31,29.32,61000.0,12.8119,12.8162,12.8031,12.8075,61000.0
2012-02-13 11:20:00,29.32,29.34,29.31,29.33,64300.0,12.8075,12.8162,12.8031,12.8119,64300.0
2012-02-13 11:25:00,29.34,29.34,29.33,29.34,44600.0,12.8162,12.8162,12.8119,12.8162,44600.0
2012-02-13 11:30:00,29.34,29.34,29.33,29.34,23800.0,12.8162,12.8162,12.8119,12.8162,23800.0
2012-02-13 11:35:00,29.34,29.34,29.33,29.33,33800.0,12.8162,12.8162,12.8119,12.8119,33800.0
2012-02-13 11:40:00,29.33,29.33,29.3,29.31,76200.0,12.8119,12.8119,12.7988,12.8031,76200.0
2012-02-13 11:45:00,29.32,29.32,29.3,29.31,63400.0,12.8075,12.8075,12.7988,12.8031,63400.0
2012-02-13 11:50:00,29.3,29.32,29.3,29.32,60400.0,12.7988,12.8075,12.7988,12.8075,60400.0
2012-02-13 11:55:00,29.32,29.32,29.3,29.3,41400.0,12.8075,12.8075,12.7988,12.7988,41400.0
2012-02-13 12:00:00,29.3,29.33,29.3,29.33,53900.0,12.7988,12.8119,12.7988,12.8119,53900.0
2012-02-13 12:05:00,29.33,29.33,29.32,29.33,24300.0,12.8119,12.8119,12.8075,12.8119,24300.0
2012-02-13 12:10:00,29.32,29.33,29.3,29.33,149400.0,12.8075,12.8119,12.7988,12.8119,149400.0
2012-02-13 12:15:00,29.32,29.33,29.32,29.32,25200.0,12.8075,12.8119,12.8075,12.8075,25200.0
2012-02-13 12:20:00,29.32,29.33,29.32,29.33,32400.0,12.8075,12.8119,12.8075,12.8119,32400.0
2012-02-13 12:25:00,29.33,29.33,29.32,29.33,22100.0,12.8119,12.8119,12.8075,12.8119,22100.0
2012-02-13 12:30:00,29.32,29.33,29.27,29.27,113200.0,12.8075,12.8119,12.7856,12.7856,113200.0
2012-02-13 12:35:00,29.27,29.28,29.27,29.28,31200.0,12.7856,12.79,12.7856,12.79,31200.0
2012-02-13 12:40:00,29.27,29.28,29.27,29.28,21700.0,12.7856,12.79,12.7856,12.79,21700.0
2012-02-13 12:45:00,29.27,29.28,29.27,29.28,17000.0,12.7856,12.79,12.7856,12.79,17000.0
2012-02-13 12:50:00,29.27,29.28,29.24,29.24,125800.0,12.7856,12.79,12.7725,12.7725,125800.0
2012-02-13 12:55:00,29.24,29.25,29.22,29.24,85800.0,12.7725,12.7769,12.7638,12.7725,85800.0
2012-02-13 13:00:00,29.24,29.27,29.24,29.27,76100.0,12.7725,12.7856,12.7725,12.7856,76100.0
2012-02-13 13:05:00,29.27,29.3,29.26,29.29,97200.0,12.7856,12.7988,12.7813,12.7944,97200.0
2012-02-13 13:10:00,29.3,29.31,29.3,29.3,30100.0,12.7988,12.8031,12.7988,12.7988,30100.0
2012-02-13 13:15:00,29.31,29.31,29.3,29.31,37800.0,12.8031,12.8031,12.7988,12.8031,37800.0
2012-02-13 13:20:00,29.3,29.31,29.3,29.31,29500.0,12.7988,12.8031,12.7988,12.8031,29500.0
2012-02-13 13:25:00,29.3,29.32,29.3,29.3,41300.0,12.7988,12.8075,12.7988,12.7988,41300.0
2012-02-13 13:30:00,29.3,29.31,29.3,29.31,14700.0,12.7988,12.8031,12.7988,12.8031,14700.0
2012-02-13 13:35:00,29.31,29.32,29.27,29.27,131200.0,12.8031,12.8075,12.7856,12.7856,131200.0
2012-02-13 13:40:00,29.27,29.3,29.27,29.3,54100.0,12.7856,12.7988,12.7856,12.7988,54100.0
2012-02-13 13:45:00,29.29,29.3,29.28,29.29,98200.0,12.7944,12.7988,12.79,12.7944,98200.0
2012-02-13 13:50:00,29.28,29.29,29.28,29.28,83200.0,12.79,12.7944,12.79,12.79,83200.0
2012-02-13 13:55:00,29.29,29.29,29.28,29.28,21800.0,12.7944,12.7944,12.79,12.79,21800.0
2012-02-13 14:00:00,29.28,29.29,29.28,29.28,31600.0,12.79,12.7944,12.79,12.79,31600.0
2012-02-13 14:05:00,29.28,29.29,29.27,29.28,44500.0,12.79,12.7944,12.7856,12.79,44500.0
2012-02-13 14:10:00,29.29,29.3,29.28,29.28,64300.0,12.7944,12.7988,12.79,12.79,64300.0
2012-02-13 14:15:00,29.29,29.29,29.25,29.26,64800.0,12.7944,12.7944,12.7769,12.7813,64800.0
2012-02-13 14:20:00,29.26,29.26,29.25,29.26,113000.0,12.7813,12.7813,12.7769,12.7813,113000.0
2012-02-13 14:25:00,29.26,29.26,29.25,29.25,97700.0,12.7813,12.7813,12.7769,12.7769,97700.0
2012-02-13 14:30:00,29.25,29.26,29.25,29.25,45300.0,12.7769,12.7813,12.7769,12.7769,45300.0
2012-02-13 14:35:00,29.25,29.28,29.25,29.26,67800.0,12.7769,12.79,12.7769,12.7813,67800.0
2012-02-13 14:40:00,29.26,29.28,29.26,29.27,82000.0,12.7813,12.79,12.7813,12.7856,82000.0
2012-02-13 14:45:00,29.27,29.28,29.26,29.26,132200.0,12.7856,12.79,12.7813,12.7813,132200.0
2012-02-13 14:50:00,29.26,29.27,29.26,29.26,103700.0,12.7813,12.7856,12.7813,12.7813,103700.0
2012-02-13 14:55:00,29.27,29.27,29.25,29.26,190500.0,12.7856,12.7856,12.7769,12.7813,190500.0
2012-02-13 15:00:00,29.26,29.26,29.23,29.23,72500.0,12.7813,12.7813,12.7682,12.7682,72500.0
2012-02-13 15:05:00,29.24,29.24,29.23,29.24,59000.0,12.7725,12.7725,12.7682,12.7725,59000.0
2012-02-13 15:10:00,29.23,29.24,29.23,29.23,28100.0,12.7682,12.7725,12.7682,12.7682,28100.0
2012-02-13 15:15:00,29.24,29.26,29.23,29.25,80700.0,12.7725,12.7813,12.7682,12.7769,80700.0
2012-02-13 15:20:00,29.25,29.26,29.22,29.25,136300.0,12.7769,12.7813,12.7638,12.7769,136300.0
2012-02-13 15:25:00,29.25,29.27,29.25,29.27,61700.0,12.7769,12.7856,12.7769,12.7856,61700.0
2012-02-13 15:30:00,29.26,29.27,29.23,29.24,112500.0,12.7813,12.7856,12.7682,12.7725,112500.0
2012-02-13 15:35:00,29.25,29.26,29.23,29.25,104300.0,12.7769,12.7813,12.7682,12.7769,104300.0
2012-02-13 15:40:00,29.25,29.27,29.24,29.26,94200.0,12.7769,12.7856,12.7725,12.7813,94200.0
2012-02-13 15:45:00,29.26,29.27,29.23,29.23,105600.0,12.7813,12.7856,12.7682,12.7682,105600.0
2012-02-13 15:50:00,29.23,29.24,29.21,29.22,201400.0,12.7682,12.7725,12.7594,12.7638,201400.0
2012-02-13 15:55:00,29.23,29.25,29.22,29.25,296700.0,12.7682,12.7769,12.7638,12.7769,296700.0
2012-02-14 09:30:00,29.22,29.3,29.19,29.27,225800.0,12.7638,12.7988,12.7507,12.7856,225800.0
2012-02-14 09:35:00,29.27,29.27,29.16,29.17,104400.0,12.7856,12.7856,12.7376,12.742,104400.0
2012-02-14 09:40:00,29.17,29.19,29.14,29.15,147700.0,12.742,12.7507,12.7289,12.7332,147700.0
2012-02-14 09:45:00,29.15,29.17,29.12,29.14,381800.0,12.7332,12.742,12.7201,12.7289,381800.0
2012-02-14 09:50:00,29.14,29.15,29.12,29.12,96500.0,12.7289,12.7332,12.7201,12.7201,96500.0
2012-02-14 09:55:00,29.12,29.13,29.08,29.11,222800.0,12.7201,12.7245,12.7027,12.7158,222800.0
2012-02-14 10:00:00,29.11,29.18,29.11,29.17,118900.0,12.7158,12.7463,12.7158,12.742,118900.0
2012-02-14 10:05:00,29.17,29.18,29.12,29.12,75800.0,12.742,12.7463,12.7201,12.7201,75800.0
2012-02-14 10:10:00,29.13,29.16,29.1,29.1,231400.0,12.7245,12.7376,12.7114,12.7114,231400.0
2012-02-14 10:15:00,29.1,29.12,29.08,29.12,89600.0,12.7114,12.7201,12.7027,12.7201,89600.0
2012-02-14 10:20:00,29.12,29.14,29.11,29.12,75200.0,12.7201,12.7289,12.7158,12.7201,75200.0
2012-02-14 10:25:00,29.11,29.12,29.1,29.11,51300.0,12.7158,12.7201,12.7114,12.7158,51300.0
2012-02-14 10:30:00,29.11,29.14,29.1,29.14,87800.0,12.7158,12.7289,12.7114,12.7289,87800.0
2012-02-14 10:35:00,29.13,29.14,29.1,29.14,130600.0,12.7245,12.7289,12.7114,12.7289,130600.0
2012-02-14 10:40:00,29.14,29.14,29.11,29.13,79500.0,12.7289,12.7289,12.7158,12.7245,79500.0
2012-02-14 10:45:00,29.13,29.13,29.1,29.11,61800.0,12.7245,12.7245,12.7114,12.7158,61800.0
2012-02-14 10:50:00,29.11,29.13,29.1,29.11,89900.0,12.7158,12.7245,12.7114,12.7158,89900.0
2012-02-14 10:55:00,29.11,29.18,29.1,29.17,142500.0,12.7158,12.7463,12.7114,12.742,142500.0
2012-02-14 11:00:00,29.17,29.21,29.16,29.19,165100.0,12.742,12.7594,12.7376,12.7507,165100.0
2012-02-14 11:05:00,29.19,29.23,29.18,29.21,194300.0,12.7507,12.7682,12.7463,12.7594,194300.0
2012-02-14 11:10:00,29.21,29.23,29.2,29.23,60300.0,12.7594,12.7682,12.7551,12.7682,60300.0
2012-02-14 11:15:00,29.23,29.23,29.19,29.2,88900.0,12.7682,12.7682,12.7507,12.7551,88900.0
2012-02-14 11:20:00,29.2,29.21,29.17,29.17,53400.0,12.7551,12.7594,12.742,12.742,53400.0
2012-02-14 11:25:00,29.18,29.2,29.17,29.19,110600.0,12.7463,12.7551,12.742,12.7507,110600.0
2012-02-14 11:30:00,29.18,29.21,29.18,29.18,52100.0,12.7463,12.7594,12.7463,12.7463,52100.0
2012-02-14 11:35:00,29.19,29.22,29.18,29.21,134500.0,12.7507,12.7638,12.7463,12.7594,134500.0
2012-02-14 11:40:00,29.21,29.22,29.19,29.22,98600.0,12.7594,12.7638,12.7507,12.7638,98600.0
2012-02-14 11:45:00,29.22,29.22,29.2,29.2,81000.0,12.7638,12.7638,12.7551,12.7551,81000.0
2012-02-14 11:50:00,29.21,29.22,29.19,29.2,33700.0,12.7594,12.7638,12.7507,12.7551,33700.0
2012-02-14 11:55:00,29.19,29.2,29.16,29.18,70800.0,12.7507,12.7551,12.7376,12.7463,70800.0
2012-02-14 12:00:00,29.18,29.18,29.17,29.17,22300.0,12.7463,12.7463,12.742,12.742,22300.0
2012-02-14 12:05:00,29.18,29.18,29.17,29.18,29200.0,12.7463,12.7463,12.742,12.7463,29200.0
2012-02-14 12:10:00,29.17,29.18,29.16,29.16,43600.0,12.742,12.7463,12.7376,12.7376,43600.0
2012-02-14 12:15:00,29.17,29.17,29.15,29.15,41000.0,12.742,12.742,12.7332,12.7332,41000.0
2012-02-14 12:20:00,29.15,29.18,29.14,29.16,88600.0,12.7332,12.7463,12.7289,12.7376,88600.0
2012-02-14 12:25:00,29.16,29.16,29.14,29.16,27300.0,12.7376,12.7376,12.7289,12.7376,27300.0
2012-02-14 12:30:00,29.15,29.16,29.14,29.14,27900.0,12.7332,12.7376,12.7289,12.7289,27900.0
2012-02-14 12:35:00,29.15,29.15,29.14,29.15,21700.0,12.7332,12.7332,12.7289,12.7332,21700.0
2012-02-14 12:40:00,29.15,29.15,29.14,29.15,12400.0,12.7332,12.7332,12.7289,12.7332,12400.0
2012-02-14 12:45:00,29.14,29.15,29.14,29.15,12900.0,12.7289,12.7332,12.7289,12.7332,12900.0
2012-02-14 12:50:00,29.15,29.15,29.11,29.11,211500.0,12.7332,12.7332,12.7158,12.7158,211500.0
2012-02-14 12:55:00,29.11,29.12,29.1,29.11,39300.0,12.7158,12.7201,12.7114,12.7158,39300.0
2012-02-14 13:00:00,29.1,29.11,29.08,29.09,71800.0,12.7114,12.7158,12.7027,12.707,71800.0
2012-02-14 13:05:00,29.09,29.1,29.08,29.09,80000.0,12.707,12.7114,12.7027,12.707,80000.0
2012-02-14 13:10:00,29.09,29.11,29.08,29.1,127900.0,12.707,12.7158,12.7027,12.7114,127900.0
2012-02-14 13:15:00,29.1,29.12,29.1,29.1,76000.0,12.7114,12.7201,12.7114,12.7114,76000.0
2012-02-14 13:20:00,29.11,29.11,29.1,29.1,18300.0,12.7158,12.7158,12.7114,12.7114,18300.0
2012-02-14 13:25:00,29.11,29.11,29.1,29.1,16100.0,12.7158,12.7158,12.7114,12.7114,16100.0
2012-02-14 13:30:00,29.11,29.13,29.1,29.12,51500.0,12.7158,12.7245,12.7114,12.7201,51500.0
2012-02-14 13:35:00,29.13,29.14,29.12,29.14,25500.0,12.7245,12.7289,12.7201,12.7289,25500.0
2012-02-14 13:40:00,29.14,29.16,29.14,29.16,33900.0,12.7289,12.7376,12.7289,12.7376,33900.0
2012-02-14 13:45:00,29.16,29.16,29.15,29.16,25500.0,12.7376,12.7376,12.7332,12.7376,25500.0
2012-02-14 13:50:00,29.16,29.16,29.15,29.16,28600.0,12.7376,12.7376,12.7332,12.7376,28600.0
2012-02-14 13:55:00,29.16,29.17,29.15,29.16,60400.0,12.7376,12.742,12.7332,12.7376,60400.0
2012-02-14 14:00:00,29.17,29.18,29.16,29.18,36800.0,12.742,12.7463,12.7376,12.7463,36800.0
2012-02-14 14:05:00,29.17,29.18,29.17,29.17,48100.0,12.742,12.7463,12.742,12.742,48100.0
2012-02-14 14:10:00,29.18,29.19,29.17,29.19,77000.0,12.7463,12.7507,12.742,12.7507,77000.0
2012-02-14 14:15:00,29.19,29.19,29.15,29.17,122300.0,12.7507,12.7507,12.7332,12.742,122300.0
2012-02-14 14:20:00,29.17,29.17,29.14,29.14,129300.0,12.742,12.742,12.7289,12.7289,129300.0
2012-02-14 14:25:00,29.14,29.16,29.13,29.15,119000.0,12.7289,12.7376,12.7245,12.7332,119000.0
2012-02-14 14:30:00,29.15,29.16,29.13,29.14,69900.0,12.7332,12.7376,12.7245,12.7289,69900.0
2012-02-14 14:35:00,29.14,29.14,29.13,29.14,23000.0,12.7289,12.7289,12.7245,12.7289,23000.0
2012-02-14 14:40:00,29.14,29.14,29.13,29.14,50000.0,12.7289,12.7289,12.7245,12.7289,50000.0
2012-02-14 14:45:00,29.14,29.14,29.13,29.13,65200.0,12.7289,12.7289,12.7245,12.7245,65200.0
2012-02-14 14:50:00,29.14,29.14,29.13,29.14,27900.0,12.7289,12.7289,12.7245,12.7289,27900.0
2012-02-14 14:55:00,29.14,29.16,29.12,29.13,290100.0,12.7289,12.7376,12.7201,12.7245,290100.0
2012-02-14 15:00:00,29.13,29.16,29.13,29.15,54400.0,12.7245,12.7376,12.7245,12.7332,54400.0
2012-02-14 15:05:00,29.15,29.16,29.15,29.16,21200.0,12.7332,12.7376,12.7332,12.7376,21200.0
2012-02-14 15:10:00,29.16,29.16,29.15,29.16,31200.0,12.7376,12.7376,12.7332,12.7376,31200.0
2012-02-14 15:15:00,29.16,29.16,29.13,29.13,84700.0,12.7376,12.7376,12.7245,12.7245,84700.0
2012-02-14 15:20:00,29.13,29.14,29.07,29.09,360600.0,12.7245,12.7289,12.6983,12.707,360600.0
2012-02-14 15:25:00,29.08,29.09,29.08,29.08,32900.0,12.7027,12.707,12.7027,12.7027,32900.0
2012-02-14 15:30:00,29.09,29.13,29.08,29.12,134800.0,12.707,12.7245,12.7027,12.7201,134800.0
2012-02-14 15:35:00,29.12,29.16,29.11,29.15,181100.0,12.7201,12.7376,12.7158,12.7332,181100.0
2012-02-14 15:40:00,29.16,29.19,29.14,29.18,238000.0,12.7376,12.7507,12.7289,12.7463,238000.0
2012-02-14 15:45:00,29.18,29.25,29.17,29.25,257000.0,12.7463,12.7769,12.742,12.7769,257000.0
2012-02-14 15:50:00,29.24,29.26,29.23,29.23,154400.0,12.7725,12.7813,12.7682,12.7682,154400.0
2012-02-14 15:55:00,29.24,29.27,29.24,29.26,549300.0,12.7725,12.7856,12.7725,12.7813,549300.0
2012-02-15 09:30:00,29.3,29.3,29.18,29.21,277900.0,12.7988,12.7988,12.7463,12.7594,277900.0
2012-02-15 09:35:00,29.23,29.25,29.15,29.22,158600.0,12.7682,12.7769,12.7332,12.7638,158600.0
2012-02-15 09:40:00,29.22,29.27,29.2,29.25,197700.0,12.7638,12.7856,12.7551,12.7769,197700.0
2012-02-15 09:45:00,29.26,29.26,29.17,29.18,132900.0,12.7813,12.7813,12.742,12.7463,132900.0
2012-02-15 09:50:00,29.19,29.19,29.15,29.18,118600.0,12.7507,12.7507,12.7332,12.7463,118600.0
2012-02-15 09:55:00,29.18,29.21,29.16,29.2,195300.0,12.7463,12.7594,12.7376,12.7551,195300.0
2012-02-15 10:00:00,29.2,29.22,29.17,29.2,80200.0,12.7551,12.7638,12.742,12.7551,80200.0
2012-02-15 10:05:00,29.2,29.26,29.2,29.24,108200.0,12.7551,12.7813,12.7551,12.7725,108200.0
2012-02-15 10:10:00,29.24,29.24,29.2,29.22,128100.0,12.7725,12.7725,12.7551,12.7638,128100.0
2012-02-15 10:15:00,29.22,29.22,29.18,29.2,110100.0,12.7638,12.7638,12.7463,12.7551,110100.0
2012-02-15 10:20:00,29.21,29.26,29.2,29.25,137000.0,12.7594,12.7813,12.7551,12.7769,137000.0
2012-02-15 10:25:00,29.25,29.26,29.21,29.21,85400.0,12.7769,12.7813,12.7594,12.7594,85400.0
2012-02-15 10:30:00,29.21,29.22,29.18,29.18,109600.0,12.7594,12.7638,12.7463,12.7463,109600.0
2012-02-15 10:35:00,29.19,29.27,29.18,29.27,94200.0,12.7507,12.7856,12.7463,12.7856,94200.0
2012-02-15 10:40:00,29.27,29.27,29.22,29.26,123900.0,12.7856,12.7856,12.7638,12.7813,123900.0
2012-02-15 10:45:00,29.26,29.27,29.23,29.26,85700.0,12.7813,12.7856,12.7682,12.7813,85700.0
2012-02-15 10:50:00,29.26,29.3,29.25,29.3,148700.0,12.7813,12.7988,12.7769,12.7988,148700.0
2012-02-15 10:55:00,29.3,29.3,29.26,29.28,137300.0,12.7988,12.7988,12.7813,12.79,137300.0
2012-02-15 11:00:00,29.28,29.3,29.26,29.27,85700.0,12.79,12.7988,12.7813,12.7856,85700.0
2012-02-15 11:05:00,29.27,29.27,29.24,29.27,53900.0,12.7856,12.7856,12.7725,12.7856,53900.0
2012-02-15 11:10:00,29.27,29.27,29.24,29.25,64400.0,12.7856,12.7856,12.7725,12.7769,64400.0
2012-02-15 11:15:00,29.25,29.28,29.24,29.27,117500.0,12.7769,12.79,12.7725,12.7856,117500.0
2012-02-15 11:20:00,29.27,29.28,29.22,29.25,117600.0,12.7856,12.79,12.7638,12.7769,117600.0
2012-02-15 11:25:00,29.25,29.28,29.25,29.28,63900.0,12.7769,12.79,12.7769,12.79,63900.0
2012-02-15 11:30:00,29.28,29.29,29.25,29.26,113500.0,12.79,12.7944,12.7769,12.7813,113500.0
2012-02-15 11:35:00,29.26,29.26,29.25,29.25,23600.0,12.7813,12.7813,12.7769,12.7769,23600.0
2012-02-15 11:40:00,29.26,29.28,29.25,29.28,68300.0,12.7813,12.79,12.7769,12.79,68300.0
2012-02-15 11:45:00,29.28,29.28,29.26,29.27,46100.0,12.79,12.79,12.7813,12.7856,46100.0
2012-02-15 11:50:00,29.28,29.28,29.27,29.27,41900.0,12.79,12.79,12.7856,12.7856,41900.0
2012-02-15 11:55:00,29.28,29.28,29.27,29.28,30300.0,12.79,12.79,12.7856,12.79,30300.0
2012-02-15 12:00:00,29.28,29.28,29.27,29.28,16000.0,12.79,12.79,12.7856,12.79,16000.0
2012-02-15 12:05:00,29.28,29.29,29.27,29.29,73400.0,12.79,12.7944,12.7856,12.7944,73400.0
2012-02-15 12:10:00,29.28,29.3,29.28,29.3,53500.0,12.79,12.7988,12.79,12.7988,53500.0
2012-02-15 12:15:00,29.3,29.3,29.29,29.3,24700.0,12.7988,12.7988,12.7944,12.7988,24700.0
2012-02-15 12:20:00,29.3,29.3,29.26,29.27,152300.0,12.7988,12.7988,12.7813,12.7856,152300.0
2012-02-15 12:25:00,29.27,29.3,29.26,29.27,76800.0,12.7856,12.7988,12.7813,12.7856,76800.0
2012-02-15 12:30:00,29.28,29.29,29.27,29.29,68000.0,12.79,12.7944,12.7856,12.7944,68000.0
2012-02-15 12:35:00,29.29,29.29,29.27,29.27,37200.0,12.7944,12.7944,12.7856,12.7856,37200.0
2012-02-15 12:40:00,29.28,29.31,29.27,29.31,85400.0,12.79,12.8031,12.7856,12.8031,85400.0
2012-02-15 12:45:00,29.3,29.31,29.28,29.29,51700.0,12.7988,12.8031,12.79,12.7944,51700.0
2012-02-15 12:50:00,29.29,29.3,29.26,29.29,104100.0,12.7944,12.7988,12.7813,12.7944,104100.0
2012-02-15 12:55:00,29.29,29.29,29.26,29.28,44300.0,12.7944,12.7944,12.7813,12.79,44300.0
2012-02-15 13:00:00,29.28,29.28,29.23,29.24,165400.0,12.79,12.79,12.7682,12.7725,165400.0
2012-02-15 13:05:00,29.25,29.25,29.24,29.24,43600.0,12.7769,12.7769,12.7725,12.7725,43600.0
2012-02-15 13:10:00,29.25,29.25,29.23,29.24,120200.0,12.7769,12.7769,12.7682,12.7725,120200.0
2012-02-15 13:15:00,29.24,29.25,29.23,29.23,118400.0,12.7725,12.7769,12.7682,12.7682,118400.0
2012-02-15 13:20:00,29.23,29.23,29.21,29.23,40200.0,12.7682,12.7682,12.7594,12.7682,40200.0
2012-02-15 13:25:00,29.23,29.23,29.19,29.21,77600.0,12.7682,12.7682,12.7507,12.7594,77600.0
2012-02-15 13:30:00,29.21,29.25,29.2,29.2,368400.0,12.7594,12.7769,12.7551,12.7551,368400.0
2012-02-15 13:35:00,29.2,29.21,29.12,29.15,427800.0,12.7551,12.7594,12.7201,12.7332,427800.0
2012-02-15 13:40:00,29.15,29.23,29.15,29.21,461200.0,12.7332,12.7682,12.7332,12.7594,461200.0
2012-02-15 13:45:00,29.21,29.22,29.18,29.19,65700.0,12.7594,12.7638,12.7463,12.7507,65700.0
2012-02-15 13:50:00,29.19,29.19,29.18,29.19,46300.0,12.7507,12.7507,12.7463,12.7507,46300.0
2012-02-15 13:55:00,29.19,29.25,29.18,29.24,119400.0,12.7507,12.7769,12.7463,12.7725,119400.0
2012-02-15 14:00:00,29.24,29.26,29.21,29.23,156400.0,12.7725,12.7813,12.7594,12.7682,156400.0
2012-02-15 14:05:00,29.23,29.23,29.21,29.23,53400.0,12.7682,12.7682,12.7594,12.7682,53400.0
2012-02-15 14:10:00,29.22,29.24,29.2,29.21,106900.0,12.7638,12.7725,12.7551,12.7594,106900.0
2012-02-15 14:15:00,29.21,29.23,29.15,29.15,186600.0,12.7594,12.7682,12.7332,12.7332,186600.0
2012-02-15 14:20:00,29.16,29.18,29.15,29.18,51100.0,12.7376,12.7463,12.7332,12.7463,51100.0
2012-02-15 14:25:00,29.17,29.21,29.17,29.2,190800.0,12.742,12.7594,12.742,12.7551,190800.0
2012-02-15 14:30:00,29.21,29.23,29.19,29.19,343100.0,12.7594,12.7682,12.7507,12.7507,343100.0
2012-02-15 14:35:00,29.18,29.19,29.18,29.19,31400.0,12.7463,12.7507,12.7463,12.7507,31400.0
2012-02-15 14:40:00,29.18,29.22,29.18,29.22,49500.0,12.7463,12.7638,12.7463,12.7638,49500.0
2012-02-15 14:45:00,29.21,29.22,29.18,29.21,89100.0,12.7594,12.7638,12.7463,12.7594,89100.0
2012-02-15 14:50:00,29.21,29.23,29.21,29.22,41000.0,12.7594,12.7682,12.7594,12.7638,41000.0
2012-02-15 14:55:00,29.22,29.22,29.17,29.19,420200.0,12.7638,12.7638,12.742,12.7507,420200.0
2012-02-15 15:00:00,29.19,29.19,29.15,29.16,158000.0,12.7507,12.7507,12.7332,12.7376,158000.0
2012-02-15 15:05:00,29.15,29.19,29.15,29.18,101800.0,12.7332,12.7507,12.7332,12.7463,101800.0
2012-02-15 15:10:00,29.18,29.21,29.17,29.21,109900.0,12.7463,12.7594,12.742,12.7594,109900.0
2012-02-15 15:15:00,29.21,29.22,29.19,29.21,121500.0,12.7594,12.7638,12.7507,12.7594,121500.0
2012-02-15 15:20:00,29.2,29.21,29.18,29.19,124300.0,12.7551,12.7594,12.7463,12.7507,124300.0
2012-02-15 15:25:00,29.19,29.21,29.17,29.21,120600.0,12.7507,12.7594,12.742,12.7594,120600.0
2012-02-15 15:30:00,29.21,29.22,29.18,29.19,222900.0,12.7594,12.7638,12.7463,12.7507,222900.0
2012-02-15 15:35:00,29.2,29.22,29.19,29.21,95200.0,12.7551,12.7638,12.7507,12.7594,95200.0
2012-02-15 15:40:00,29.2,29.26,29.2,29.26,203300.0,12.7551,12.7813,12.7551,12.7813,203300.0
2012-02-15 15:45:00,29.26,29.29,29.24,29.25,289900.0,12.7813,12.7944,12.7725,12.7769,289900.0
2012-02-15 15:50:00,29.24,29.27,29.24,29.27,223600.0,12.7725,12.7856,12.7725,12.7856,223600.0
2012-02-15 15:55:00,29.27,29.27,29.21,29.25,538200.0,12.7856,12.7856,12.7594,12.7769,538200.0
2012-02-16 09:30:00,29.29,29.31,29.23,29.3,163600.0,12.7944,12.8031,12.7682,12.7988,163600.0
2012-02-16 09:35:00,29.31,29.35,29.3,29.33,119500.0,12.8031,12.8206,12.7988,12.8119,119500.0
2012-02-16 09:40:00,29.34,29.4,29.32,29.37,174500.0,12.8162,12.8424,12.8075,12.8293,174500.0
2012-02-16 09:45:00,29.36,29.37,29.33,29.37,88900.0,12.825,12.8293,12.8119,12.8293,88900.0
2012-02-16 09:50:00,29.37,29.37,29.29,29.32,144200.0,12.8293,12.8293,12.7944,12.8075,144200.0
2012-02-16 09:55:00,29.32,29.42,29.3,29.42,118600.0,12.8075,12.8512,12.7988,12.8512,118600.0
2012-02-16 10:00:00,29.42,29.43,29.4,29.4,113500.0,12.8512,12.8555,12.8424,12.8424,113500.0
2012-02-16 10:05:00,29.4,29.43,29.38,29.42,106900.0,12.8424,12.8555,12.8337,12.8512,106900.0
2012-02-16 10:10:00,29.41,29.43,29.39,29.42,177100.0,12.8468,12.8555,12.8381,12.8512,177100.0
2012-02-16 10:15:00,29.41,29.43,29.38,29.42,180800.0,12.8468,12.8555,12.8337,12.8512,180800.0
2012-02-16 10:20:00,29.42,29.45,29.41,29.43,129800.0,12.8512,12.8643,12.8468,12.8555,129800.0
2012-02-16 10:25:00,29.42,29.45,29.42,29.42,126700.0,12.8512,12.8643,12.8512,12.8512,126700.0
2012-02-16 10:30:00,29.42,29.43,29.42,29.43,34200.0,12.8512,12.8555,12.8512,12.8555,34200.0
2012-02-16 10:35:00,29.43,29.45,29.43,29.45,49200.0,12.8555,12.8643,12.8555,12.8643,49200.0
2012-02-16 10:40:00,29.45,29.45,29.44,29.44,34200.0,12.8643,12.8643,12.8599,12.8599,34200.0
2012-02-16 10:45:00,29.45,29.45,29.42,29.43,102800.0,12.8643,12.8643,12.8512,12.8555,102800.0
2012-02-16 10:50:00,29.43,29.43,29.4,29.41,118300.0,12.8555,12.8555,12.8424,12.8468,118300.0
2012-02-16 10:55:00,29.41,29.45,29.4,29.45,76600.0,12.8468,12.8643,12.8424,12.8643,76600.0
2012-02-16 11:00:00,29.45,29.45,29.44,29.44,32000.0,12.8643,12.8643,12.8599,12.8599,32000.0
2012-02-16 11:05:00,29.44,29.46,29.43,29.43,173700.0,12.8599,12.8686,12.8555,12.8555,173700.0
2012-02-16 11:10:00,29.43,29.47,29.43,29.46,87700.0,12.8555,12.873,12.8555,12.8686,87700.0
2012-02-16 11:15:00,29.47,29.47,29.43,29.46,91200.0,12.873,12.873,12.8555,12.8686,91200.0
2012-02-16 11:20:00,29.46,29.46,29.43,29.44,111500.0,12.8686,12.8686,12.8555,12.8599,111500.0
2012-02-16 11:25:00,29.44,29.46,29.43,29.46,48700.0,12.8599,12.8686,12.8555,12.8686,48700.0
2012-02-16 11:30:00,29.45,29.47,29.45,29.47,84300.0,12.8643,12.873,12.8643,12.873,84300.0
2012-02-16 11:35:00,29.47,29.48,29.44,29.47,171400.0,12.873,12.8774,12.8599,12.873,171400.0
2012-02-16 11:40:00,29.48,29.49,29.46,29.49,141900.0,12.8774,12.8817,12.8686,12.8817,141900.0
2012-02-16 11:45:00,29.49,29.49,29.48,29.49,69400.0,12.8817,12.8817,12.8774,12.8817,69400.0
2012-02-16 11:50:00,29.49,29.49,29.47,29.48,77900.0,12.8817,12.8817,12.873,12.8774,77900.0
2012-02-16 11:55:00,29.47,29.5,29.47,29.5,102900.0,12.873,12.8861,12.873,12.8861,102900.0
2012-02-16 12:00:00,29.5,29.5,29.49,29.5,47800.0,12.8861,12.8861,12.8817,12.8861,47800.0
2012-02-16 12:05:00,29.5,29.5,29.49,29.5,34500.0,12.8861,12.8861,12.8817,12.8861,34500.0
2012-02-16 12:10:00,29.49,29.5,29.49,29.5,23700.0,12.8817,12.8861,12.8817,12.8861,23700.0
2012-02-16 12:15:00,29.49,29.5,29.46,29.46,112800.0,12.8817,12.8861,12.8686,12.8686,112800.0
2012-02-16 12:20:00,29.47,29.5,29.46,29.49,114800.0,12.873,12.8861,12.8686,12.8817,114800.0
2012-02-16 12:25:00,29.49,29.5,29.47,29.48,75600.0,12.8817,12.8861,12.873,12.8774,75600.0
2012-02-16 12:30:00,29.48,29.48,29.46,29.48,86600.0,12.8774,12.8774,12.8686,12.8774,86600.0
2012-02-16 12:35:00,29.47,29.49,29.47,29.49,39300.0,12.873,12.8817,12.873,12.8817,39300.0
2012-02-16 12:40:00,29.48,29.49,29.48,29.49,17200.0,12.8774,12.8817,12.8774,12.8817,17200.0
2012-02-16 12:45:00,29.49,29.5,29.48,29.49,46500.0,12.8817,12.8861,12.8774,12.8817,46500.0
2012-02-16 12:50:00,29.5,29.5,29.49,29.5,42500.0,12.8861,12.8861,12.8817,12.8861,42500.0
2012-02-16 12:55:00,29.5,29.5,29.49,29.5,12800.0,12.8861,12.8861,12.8817,12.8861,12800.0
2012-02-16 13:00:00,29.5,29.53,29.49,29.53,189500.0,12.8861,12.8992,12.8817,12.8992,189500.0
2012-02-16 13:05:00,29.53,29.54,29.5,29.52,133600.0,12.8992,12.9036,12.8861,12.8949,133600.0
2012-02-16 13:10:00,29.51,29.54,29.51,29.54,33400.0,12.8905,12.9036,12.8905,12.9036,33400.0
2012-02-16 13:15:00,29.54,29.55,29.53,29.54,48600.0,12.9036,12.908,12.8992,12.9036,48600.0
2012-02-16 13:20:00,29.54,29.55,29.53,29.55,35600.0,12.9036,12.908,12.8992,12.908,35600.0
2012-02-16 13:25:00,29.55,29.55,29.54,29.54,22300.0,12.908,12.908,12.9036,12.9036,22300.0
2012-02-16 13:30:00,29.55,29.55,29.54,29.54,16000.0,12.908,12.908,12.9036,12.9036,16000.0
2012-02-16 13:35:00,29.54,29.58,29.54,29.57,135000.0,12.9036,12.9211,12.9036,12.9167,135000.0
2012-02-16 13:40:00,29.56,29.57,29.54,29.54,73600.0,12.9123,12.9167,12.9036,12.9036,73600.0
2012-02-16 13:45:00,29.55,29.55,29.54,29.54,34100.0,12.908,12.908,12.9036,12.9036,34100.0
2012-02-16 13:50:00,29.54,29.56,29.54,29.55,74800.0,12.9036,12.9123,12.9036,12.908,74800.0
2012-02-16 13:55:00,29.55,29.55,29.54,29.55,30800.0,12.908,12.908,12.9036,12.908,30800.0
2012-02-16 14:00:00,29.55,29.55,29.54,29.54,25800.0,12.908,12.908,12.9036,12.9036,25800.0
2012-02-16 14:05:00,29.54,29.55,29.5,29.51,131300.0,12.9036,12.908,12.8861,12.8905,131300.0
2012-02-16 14:10:00,29.5,29.54,29.5,29.52,111200.0,12.8861,12.9036,12.8861,12.8949,111200.0
2012-02-16 14:15:00,29.53,29.54,29.52,29.54,145700.0,12.8992,12.9036,12.8949,12.9036,145700.0
2012-02-16 14:20:00,29.54,29.54,29.53,29.54,77200.0,12.9036,12.9036,12.8992,12.9036,77200.0
2012-02-16 14:25:00,29.53,29.56,29.53,29.56,52100.0,12.8992,12.9123,12.8992,12.9123,52100.0
2012-02-16 14:30:00,29.56,29.59,29.56,29.59,65200.0,12.9123,12.9254,12.9123,12.9254,65200.0
2012-02-16 14:35:00,29.59,29.59,29.57,29.58,52500.0,12.9254,12.9254,12.9167,12.9211,52500.0
2012-02-16 14:40:00,29.58,29.58,29.55,29.57,112000.0,12.9211,12.9211,12.908,12.9167,112000.0
2012-02-16 14:45:00,29.58,29.58,29.56,29.58,40100.0,12.9211,12.9211,12.9123,12.9211,40100.0
2012-02-16 14:50:00,29.58,29.58,29.54,29.55,143600.0,12.9211,12.9211,12.9036,12.908,143600.0
2012-02-16 14:55:00,29.55,29.56,29.54,29.55,88500.0,12.908,12.9123,12.9036,12.908,88500.0
2012-02-16 15:00:00,29.56,29.57,29.55,29.56,63000.0,12.9123,12.9167,12.908,12.9123,63000.0
2012-02-16 15:05:00,29.56,29.57,29.55,29.55,80900.0,12.9123,12.9167,12.908,12.908,80900.0
2012-02-16 15:10:00,29.55,29.56,29.5,29.52,242300.0,12.908,12.9123,12.8861,12.8949,242300.0
2012-02-16 15:15:00,29.51,29.53,29.51,29.52,147600.0,12.8905,12.8992,12.8905,12.8949,147600.0
2012-02-16 15:20:00,29.52,29.53,29.5,29.51,146200.0,12.8949,12.8992,12.8861,12.8905,146200.0
2012-02-16 15:25:00,29.51,29.53,29.5,29.53,93200.0,12.8905,12.8992,12.8861,12.8992,93200.0
2012-02-16 15:30:00,29.53,29.54,29.5,29.51,134300.0,12.8992,12.9036,12.8861,12.8905,134300.0
2012-02-16 15:35:00,29.5,29.51,29.47,29.51,262500.0,12.8861,12.8905,12.873,12.8905,262500.0
2012-02-16 15:40:00,29.51,29.54,29.5,29.54,148900.0,12.8905,12.9036,12.8861,12.9036,148900.0
2012-02-16 15:45:00,29.53,29.56,29.53,29.54,222100.0,12.8992,12.9123,12.8992,12.9036,222100.0
2012-02-16 15:50:00,29.53,29.55,29.52,29.52,308600.0,12.8992,12.908,12.8949,12.8949,308600.0
2012-02-16 15:55:00,29.53,29.54,29.51,29.54,522300.0,12.8992,12.9036,12.8905,12.9036,522300.0
2012-02-17 09:30:00,29.73,29.75,29.58,29.58,1620900.0,12.9866,12.9953,12.9211,12.9211,1620900.0
2012-02-17 09:35:00,29.58,29.61,29.54,29.61,97500.0,12.9211,12.9342,12.9036,12.9342,97500.0
2012-02-17 09:40:00,29.61,29.61,29.54,29.56,228200.0,12.9342,12.9342,12.9036,12.9123,228200.0
2012-02-17 09:45:00,29.56,29.56,29.45,29.52,252800.0,12.9123,12.9123,12.8643,12.8949,252800.0
2012-02-17 09:50:00,29.53,29.53,29.48,29.49,123800.0,12.8992,12.8992,12.8774,12.8817,123800.0
2012-02-17 09:55:00,29.48,29.5,29.46,29.48,184200.0,12.8774,12.8861,12.8686,12.8774,184200.0
2012-02-17 10:00:00,29.47,29.49,29.43,29.46,126600.0,12.873,12.8817,12.8555,12.8686,126600.0
2012-02-17 10:05:00,29.46,29.49,29.45,29.45,155100.0,12.8686,12.8817,12.8643,12.8643,155100.0
2012-02-17 10:10:00,29.45,29.55,29.45,29.54,241300.0,12.8643,12.908,12.8643,12.9036,241300.0
2012-02-17 10:15:00,29.54,29.55,29.51,29.54,96000.0,12.9036,12.908,12.8905,12.9036,96000.0
2012-02-17 10:20:00,29.55,29.55,29.52,29.52,55500.0,12.908,12.908,12.8949,12.8949,55500.0
2012-02-17 10:25:00,29.52,29.53,29.48,29.48,115100.0,12.8949,12.8992,12.8774,12.8774,115100.0
2012-02-17 10:30:00,29.48,29.51,29.45,29.46,107400.0,12.8774,12.8905,12.8643,12.8686,107400.0
2012-02-17 10:35:00,29.46,29.49,29.45,29.48,90000.0,12.8686,12.8817,12.8643,12.8774,90000.0
2012-02-17 10:40:00,29.48,29.51,29.46,29.51,73300.0,12.8774,12.8905,12.8686,12.8905,73300.0
2012-02-17 10:45:00,29.51,29.52,29.46,29.47,85100.0,12.8905,12.8949,12.8686,12.873,85100.0
2012-02-17 10:50:00,29.47,29.5,29.46,29.5,55200.0,12.873,12.8861,12.8686,12.8861,55200.0
2012-02-17 10:55:00,29.49,29.52,29.49,29.51,69800.0,12.8817,12.8949,12.8817,12.8905,69800.0
2012-02-17 11:00:00,29.52,29.52,29.49,29.5,61900.0,12.8949,12.8949,12.8817,12.8861,61900.0
2012-02-17 11:05:00,29.51,29.52,29.5,29.52,43600.0,12.8905,12.8949,12.8861,12.8949,43600.0
2012-02-17 11:10:00,29.52,29.56,29.51,29.53,120200.0,12.8949,12.9123,12.8905,12.8992,120200.0
2012-02-17 11:15:00,29.53,29.56,29.52,29.53,57900.0,12.8992,12.9123,12.8949,12.8992,57900.0
2012-02-17 11:20:00,29.54,29.55,29.51,29.55,101900.0,12.9036,12.908,12.8905,12.908,101900.0
2012-02-17 11:25:00,29.55,29.56,29.54,29.55,58700.0,12.908,12.9123,12.9036,12.908,58700.0
2012-02-17 11:30:00,29.55,29.59,29.54,29.59,137100.0,12.908,12.9254,12.9036,12.9254,137100.0
2012-02-17 11:35:00,29.59,29.61,29.58,29.61,68300.0,12.9254,12.9342,12.9211,12.9342,68300.0
2012-02-17 11:40:00,29.61,29.62,29.6,29.61,61400.0,12.9342,12.9385,12.9298,12.9342,61400.0
2012-02-17 11:45:00,29.6,29.61,29.58,29.6,123700.0,12.9298,12.9342,12.9211,12.9298,123700.0
2012-02-17 11:50:00,29.59,29.61,29.59,29.61,28900.0,12.9254,12.9342,12.9254,12.9342,28900.0
2012-02-17 11:55:00,29.6,29.64,29.6,29.64,163400.0,12.9298,12.9473,12.9298,12.9473,163400.0
2012-02-17 12:00:00,29.64,29.64,29.61,29.61,168300.0,12.9473,12.9473,12.9342,12.9342,168300.0
2012-02-17 12:05:00,29.61,29.63,29.6,29.62,69300.0,12.9342,12.9429,12.9298,12.9385,69300.0
2012-02-17 12:10:00,29.62,29.62,29.6,29.61,128100.0,12.9385,12.9385,12.9298,12.9342,128100.0
2012-02-17 12:15:00,29.62,29.62,29.61,29.61,43600.0,12.9385,12.9385,12.9342,12.9342,43600.0
2012-02-17 12:20:00,29.62,29.64,29.61,29.62,85000.0,12.9385,12.9473,12.9342,12.9385,85000.0
2012-02-17 12:25:00,29.62,29.63,29.62,29.62,33400.0,12.9385,12.9429,12.9385,12.9385,33400.0
2012-02-17 12:30:00,29.63,29.64,29.62,29.63,38800.0,12.9429,12.9473,12.9385,12.9429,38800.0
2012-02-17 12:35:00,29.64,29.65,29.63,29.65,51700.0,12.9473,12.9516,12.9429,12.9516,51700.0
2012-02-17 12:40:00,29.64,29.65,29.64,29.65,22700.0,12.9473,12.9516,12.9473,12.9516,22700.0
2012-02-17 12:45:00,29.65,29.65,29.64,29.64,17600.0,12.9516,12.9516,12.9473,12.9473,17600.0
2012-02-17 12:50:00,29.65,29.65,29.6,29.61,105200.0,12.9516,12.9516,12.9298,12.9342,105200.0
2012-02-17 12:55:00,29.61,29.62,29.59,29.59,43800.0,12.9342,12.9385,12.9254,12.9254,43800.0
2012-02-17 13:00:00,29.6,29.6,29.58,29.59,26700.0,12.9298,12.9298,12.9211,12.9254,26700.0
2012-02-17 13:05:00,29.58,29.63,29.58,29.61,114700.0,12.9211,12.9429,12.9211,12.9342,114700.0
2012-02-17 13:10:00,29.61,29.62,29.59,29.6,160600.0,12.9342,12.9385,12.9254,12.9298,160600.0
2012-02-17 13:15:00,29.6,29.61,29.59,29.6,41300.0,12.9298,12.9342,12.9254,12.9298,41300.0
2012-02-17 13:20:00,29.6,29.62,29.6,29.6,46400.0,12.9298,12.9385,12.9298,12.9298,46400.0
2012-02-17 13:25:00,29.6,29.6,29.58,29.59,50900.0,12.9298,12.9298,12.9211,12.9254,50900.0
2012-02-17 13:30:00,29.6,29.61,29.58,29.61,152800.0,12.9298,12.9342,12.9211,12.9342,152800.0
2012-02-17 13:35:00,29.61,29.63,29.61,29.62,103400.0,12.9342,12.9429,12.9342,12.9385,103400.0
2012-02-17 13:40:00,29.62,29.62,29.61,29.62,50500.0,12.9385,12.9385,12.9342,12.9385,50500.0
2012-02-17 13:45:00,29.62,29.62,29.6,29.6,46400.0,12.9385,12.9385,12.9298,12.9298,46400.0
2012-02-17 13:50:00,29.61,29.61,29.59,29.59,34300.0,12.9342,12.9342,12.9254,12.9254,34300.0
2012-02-17 13:55:00,29.6,29.63,29.59,29.62,124300.0,12.9298,12.9429,12.9254,12.9385,124300.0
2012-02-17 14:00:00,29.61,29.63,29.61,29.62,134800.0,12.9342,12.9429,12.9342,12.9385,134800.0
2012-02-17 14:05:00,29.62,29.64,29.61,29.63,43100.0,12.9385,12.9473,12.9342,12.9429,43100.0
2012-02-17 14:10:00,29.63,29.64,29.63,29.64,25700.0,12.9429,12.9473,12.9429,12.9473,25700.0
2012-02-17 14:15:00,29.63,29.64,29.62,29.64,81000.0,12.9429,12.9473,12.9385,12.9473,81000.0
2012-02-17 14:20:00,29.64,29.64,29.63,29.64,14900.0,12.9473,12.9473,12.9429,12.9473,14900.0
2012-02-17 14:25:00,29.63,29.64,29.62,29.63,93900.0,12.9429,12.9473,12.9385,12.9429,93900.0
2012-02-17 14:30:00,29.63,29.63,29.62,29.63,36000.0,12.9429,12.9429,12.9385,12.9429,36000.0
2012-02-17 14:35:00,29.62,29.63,29.62,29.63,19300.0,12.9385,12.9429,12.9385,12.9429,19300.0
2012-02-17 14:40:00,29.63,29.65,29.62,29.64,66700.0,12.9429,12.9516,12.9385,12.9473,66700.0
2012-02-17 14:45:00,29.64,29.65,29.62,29.65,79700.0,12.9473,12.9516,12.9385,12.9516,79700.0
2012-02-17 14:50:00,29.65,29.65,29.64,29.65,45700.0,12.9516,12.9516,12.9473,12.9516,45700.0
2012-02-17 14:55:00,29.65,29.65,29.63,29.64,109900.0,12.9516,12.9516,12.9429,12.9473,109900.0
2012-02-17 15:00:00,29.63,29.64,29.63,29.64,27500.0,12.9429,12.9473,12.9429,12.9473,27500.0
2012-02-17 15:05:00,29.63,29.64,29.62,29.64,58900.0,12.9429,12.9473,12.9385,12.9473,58900.0
2012-02-17 15:10:00,29.64,29.65,29.63,29.65,70600.0,12.9473,12.9516,12.9429,12.9516,70600.0
2012-02-17 15:15:00,29.65,29.65,29.63,29.63,93400.0,12.9516,12.9516,12.9429,12.9429,93400.0
2012-02-17 15:20:00,29.64,29.66,29.63,29.66,148700.0,12.9473,12.956,12.9429,12.956,148700.0
2012-02-17 15:25:00,29.65,29.67,29.65,29.65,96500.0,12.9516,12.9604,12.9516,12.9516,96500.0
2012-02-17 15:30:00,29.66,29.67,29.64,29.64,111100.0,12.956,12.9604,12.9473,12.9473,111100.0
2012-02-17 15:35:00,29.65,29.65,29.64,29.65,71700.0,12.9516,12.9516,12.9473,12.9516,71700.0
2012-02-17 15:40:00,29.64,29.67,29.64,29.65,188700.0,12.9473,12.9604,12.9473,12.9516,188700.0
2012-02-17 15:45:00,29.66,29.7,29.66,29.7,324800.0,12.956,12.9735,12.956,12.9735,324800.0
2012-02-17 15:50:00,29.7,29.7,29.65,29.67,194100.0,12.9735,12.9735,12.9516,12.9604,194100.0
2012-02-17 15:55:00,29.67,29.67,29.63,29.66,549400.0,12.9604,12.9604,12.9429,12.956,549400.0
2012-02-21 09:30:00,29.66,29.69,29.61,29.65,292800.0,12.956,12.9691,12.9342,12.9516,292800.0
2012-02-21 09:35:00,29.65,29.68,29.6,29.64,96900.0,12.9516,12.9647,12.9298,12.9473,96900.0
2012-02-21 09:40:00,29.64,29.71,29.63,29.71,83100.0,12.9473,12.9778,12.9429,12.9778,83100.0
2012-02-21 09:45:00,29.71,29.75,29.7,29.71,148600.0,12.9778,12.9953,12.9735,12.9778,148600.0
2012-02-21 09:50:00,29.72,29.75,29.69,29.74,255200.0,12.9822,12.9953,12.9691,12.991,255200.0
2012-02-21 09:55:00,29.74,29.75,29.69,29.71,109100.0,12.991,12.9953,12.9691,12.9778,109100.0
2012-02-21 10:00:00,29.72,29.73,29.63,29.66,132500.0,12.9822,12.9866,12.9429,12.956,132500.0
2012-02-21 10:05:00,29.66,29.7,29.66,29.68,73700.0,12.956,12.9735,12.956,12.9647,73700.0
2012-02-21 10:10:00,29.69,29.69,29.62,29.65,101700.0,12.9691,12.9691,12.9385,12.9516,101700.0
2012-02-21 10:15:00,29.65,29.66,29.62,29.64,86800.0,12.9516,12.956,12.9385,12.9473,86800.0
2012-02-21 10:20:00,29.64,29.64,29.61,29.64,92300.0,12.9473,12.9473,12.9342,12.9473,92300.0
2012-02-21 10:25:00,29.63,29.7,29.63,29.7,136900.0,12.9429,12.9735,12.9429,12.9735,136900.0
2012-02-21 10:30:00,29.7,29.7,29.64,29.65,133600.0,12.9735,12.9735,12.9473,12.9516,133600.0
2012-02-21 10:35:00,29.65,29.7,29.64,29.7,70700.0,12.9516,12.9735,12.9473,12.9735,70700.0
2012-02-21 10:40:00,29.7,29.7,29.65,29.66,79400.0,12.9735,12.9735,12.9516,12.956,79400.0
2012-02-21 10:45:00,29.66,29.68,29.65,29.67,54700.0,12.956,12.9647,12.9516,12.9604,54700.0
2012-02-21 10:50:00,29.68,29.71,29.67,29.71,93300.0,12.9647,12.9778,12.9604,12.9778,93300.0
2012-02-21 10:55:00,29.71,29.71,29.68,29.7,173200.0,12.9778,12.9778,12.9647,12.9735,173200.0
2012-02-21 11:00:00,29.7,29.7,29.67,29.67,110000.0,12.9735,12.9735,12.9604,12.9604,110000.0
2012-02-21 11:05:00,29.67,29.7,29.67,29.7,57300.0,12.9604,12.9735,12.9604,12.9735,57300.0
2012-02-21 11:10:00,29.69,29.7,29.67,29.69,45700.0,12.9691,12.9735,12.9604,12.9691,45700.0
2012-02-21 11:15:00,29.69,29.71,29.68,29.71,44800.0,12.9691,12.9778,12.9647,12.9778,44800.0
2012-02-21 11:20:00,29.71,29.73,29.7,29.71,54700.0,12.9778,12.9866,12.9735,12.9778,54700.0
2012-02-21 11:25:00,29.72,29.73,29.71,29.72,34000.0,12.9822,12.9866,12.9778,12.9822,34000.0
2012-02-21 11:30:00,29.72,29.74,29.72,29.73,49400.0,12.9822,12.991,12.9822,12.9866,49400.0
2012-02-21 11:35:00,29.73,29.75,29.73,29.73,59300.0,12.9866,12.9953,12.9866,12.9866,59300.0
2012-02-21 11:40:00,29.73,29.73,29.72,29.72,13000.0,12.9866,12.9866,12.9822,12.9822,13000.0
2012-02-21 11:45:00,29.73,29.73,29.69,29.69,38400.0,12.9866,12.9866,12.9691,12.9691,38400.0
2012-02-21 11:50:00,29.7,29.7,29.69,29.69,11700.0,12.9735,12.9735,12.9691,12.9691,11700.0
2012-02-21 11:55:00,29.7,29.72,29.69,29.72,39100.0,12.9735,12.9822,12.9691,12.9822,39100.0
2012-02-21 12:00:00,29.71,29.72,29.69,29.7,62900.0,12.9778,12.9822,12.9691,12.9735,62900.0
2012-02-21 12:05:00,29.7,29.7,29.68,29.69,44200.0,12.9735,12.9735,12.9647,12.9691,44200.0
2012-02-21 12:10:00,29.7,29.7,29.69,29.7,16600.0,12.9735,12.9735,12.9691,12.9735,16600.0
2012-02-21 12:15:00,29.7,29.72,29.69,29.71,65000.0,12.9735,12.9822,12.9691,12.9778,65000.0
2012-02-21 12:20:00,29.72,29.72,29.69,29.71,48700.0,12.9822,12.9822,12.9691,12.9778,48700.0
2012-02-21 12:25:00,29.7,29.72,29.7,29.72,189300.0,12.9735,12.9822,12.9735,12.9822,189300.0
2012-02-21 12:30:00,29.72,29.73,29.68,29.68,76500.0,12.9822,12.9866,12.9647,12.9647,76500.0
2012-02-21 12:35:00,29.69,29.71,29.68,29.7,83400.0,12.9691,12.9778,12.9647,12.9735,83400.0
2012-02-21 12:40:00,29.69,29.7,29.69,29.7,93200.0,12.9691,12.9735,12.9691,12.9735,93200.0
2012-02-21 12:45:00,29.69,29.7,29.68,29.7,98400.0,12.9691,12.9735,12.9647,12.9735,98400.0
2012-02-21 12:50:00,29.69,29.71,29.69,29.7,81800.0,12.9691,12.9778,12.9691,12.9735,81800.0
2012-02-21 12:55:00,29.71,29.72,29.68,29.69,64200.0,12.9778,12.9822,12.9647,12.9691,64200.0
2012-02-21 13:00:00,29.69,29.71,29.69,29.71,24600.0,12.9691,12.9778,12.9691,12.9778,24600.0
2012-02-21 13:05:00,29.71,29.71,29.7,29.71,31900.0,12.9778,12.9778,12.9735,12.9778,31900.0
2012-02-21 13:10:00,29.71,29.71,29.7,29.7,91200.0,12.9778,12.9778,12.9735,12.9735,91200.0
2012-02-21 13:15:00,29.7,29.71,29.69,29.7,68500.0,12.9735,12.9778,12.9691,12.9735,68500.0
2012-02-21 13:20:00,29.71,29.71,29.7,29.7,16800.0,12.9778,12.9778,12.9735,12.9735,16800.0
2012-02-21 13:25:00,29.71,29.71,29.68,29.68,78300.0,12.9778,12.9778,12.9647,12.9647,78300.0
2012-02-21 13:30:00,29.69,29.7,29.68,29.7,114300.0,12.9691,12.9735,12.9647,12.9735,114300.0
2012-02-21 13:35:00,29.69,29.71,29.69,29.7,28900.0,12.9691,12.9778,12.9691,12.9735,28900.0
2012-02-21 13:40:00,29.7,29.71,29.69,29.69,90600.0,12.9735,12.9778,12.9691,12.9691,90600.0
2012-02-21 13:45:00,29.7,29.7,29.68,29.69,42900.0,12.9735,12.9735,12.9647,12.9691,42900.0
2012-02-21 13:50:00,29.69,29.7,29.68,29.68,37900.0,12.9691,12.9735,12.9647,12.9647,37900.0
2012-02-21 13:55:00,29.68,29.69,29.67,29.69,50600.0,12.9647,12.9691,12.9604,12.9691,50600.0
2012-02-21 14:00:00,29.69,29.7,29.69,29.69,32600.0,12.9691,12.9735,12.9691,12.9691,32600.0
2012-02-21 14:05:00,29.7,29.7,29.69,29.69,27300.0,12.9735,12.9735,12.9691,12.9691,27300.0
2012-02-21 14:10:00,29.7,29.7,29.65,29.65,113100.0,12.9735,12.9735,12.9516,12.9516,113100.0
2012-02-21 14:15:00,29.66,29.66,29.65,29.65,36400.0,12.956,12.956,12.9516,12.9516,36400.0
2012-02-21 14:20:00,29.65,29.66,29.65,29.66,39200.0,12.9516,12.956,12.9516,12.956,39200.0
2012-02-21 14:25:00,29.65,29.67,29.65,29.67,49600.0,12.9516,12.9604,12.9516,12.9604,49600.0
2012-02-21 14:30:00,29.67,29.68,29.66,29.66,64300.0,12.9604,12.9647,12.956,12.956,64300.0
2012-02-21 14:35:00,29.66,29.67,29.61,29.62,74100.0,12.956,12.9604,12.9342,12.9385,74100.0
2012-02-21 14:40:00,29.61,29.63,29.61,29.63,48000.0,12.9342,12.9429,12.9342,12.9429,48000.0
2012-02-21 14:45:00,29.63,29.63,29.62,29.62,24100.0,12.9429,12.9429,12.9385,12.9385,24100.0
2012-02-21 14:50:00,29.63,29.63,29.58,29.59,205300.0,12.9429,12.9429,12.9211,12.9254,205300.0
2012-02-21 14:55:00,29.59,29.59,29.57,29.58,73400.0,12.9254,12.9254,12.9167,12.9211,73400.0
2012-02-21 15:00:00,29.59,29.6,29.58,29.6,37600.0,12.9254,12.9298,12.9211,12.9298,37600.0
2012-02-21 15:05:00,29.59,29.6,29.59,29.6,67300.0,12.9254,12.9298,12.9254,12.9298,67300.0
2012-02-21 15:10:00,29.6,29.61,29.59,29.61,52900.0,12.9298,12.9342,12.9254,12.9342,52900.0
2012-02-21 15:15:00,29.61,29.61,29.6,29.61,27200.0,12.9342,12.9342,12.9298,12.9342,27200.0
2012-02-21 15:20:00,29.61,29.62,29.6,29.62,58100.0,12.9342,12.9385,12.9298,12.9385,58100.0
2012-02-21 15:25:00,29.61,29.62,29.59,29.61,72000.0,12.9342,12.9385,12.9254,12.9342,72000.0
2012-02-21 15:30:00,29.61,29.63,29.6,29.61,137200.0,12.9342,12.9429,12.9298,12.9342,137200.0
2012-02-21 15:35:00,29.61,29.62,29.61,29.62,35100.0,12.9342,12.9385,12.9342,12.9385,35100.0
2012-02-21 15:40:00,29.61,29.64,29.61,29.64,115400.0,12.9342,12.9473,12.9342,12.9473,115400.0
2012-02-21 15:45:00,29.64,29.65,29.61,29.61,195800.0,12.9473,12.9516,12.9342,12.9342,195800.0
2012-02-21 15:50:00,29.62,29.62,29.6,29.61,190700.0,12.9385,12.9385,12.9298,12.9342,190700.0
2012-02-21 15:55:00,29.61,29.63,29.6,29.63,337100.0,12.9342,12.9429,12.9298,12.9429,337100.0
2012-02-22 09:30:00,29.65,29.71,29.62,29.69,176300.0,12.9516,12.9778,12.9385,12.9691,176300.0
2012-02-22 09:35:00,29.69,29.73,29.62,29.64,90600.0,12.9691,12.9866,12.9385,12.9473,90600.0
2012-02-22 09:40:00,29.63,29.7,29.63,29.69,74500.0,12.9429,12.9735,12.9429,12.9691,74500.0
2012-02-22 09:45:00,29.69,29.7,29.62,29.63,141600.0,12.9691,12.9735,12.9385,12.9429,141600.0
2012-02-22 09:50:00,29.63,29.66,29.61,29.63,84000.0,12.9429,12.956,12.9342,12.9429,84000.0
2012-02-22 09:55:00,29.64,29.69,29.63,29.68,82800.0,12.9473,12.9691,12.9429,12.9647,82800.0
2012-02-22 10:00:00,29.68,29.69,29.64,29.66,106400.0,12.9647,12.9691,12.9473,12.956,106400.0
2012-02-22 10:05:00,29.66,29.69,29.64,29.66,73100.0,12.956,12.9691,12.9473,12.956,73100.0
2012-02-22 10:10:00,29.67,29.71,29.66,29.7,141300.0,12.9604,12.9778,12.956,12.9735,141300.0
2012-02-22 10:15:00,29.69,29.72,29.63,29.63,145700.0,12.9691,12.9822,12.9429,12.9429,145700.0
2012-02-22 10:20:00,29.63,29.64,29.58,29.63,178900.0,12.9429,12.9473,12.9211,12.9429,178900.0
2012-02-22 10:25:00,29.64,29.66,29.63,29.66,87300.0,12.9473,12.956,12.9429,12.956,87300.0
2012-02-22 10:30:00,29.66,29.71,29.65,29.66,114800.0,12.956,12.9778,12.9516,12.956,114800.0
2012-02-22 10:35:00,29.67,29.67,29.62,29.65,92300.0,12.9604,12.9604,12.9385,12.9516,92300.0
2012-02-22 10:40:00,29.65,29.66,29.62,29.62,58000.0,12.9516,12.956,12.9385,12.9385,58000.0
2012-02-22 10:45:00,29.62,29.66,29.62,29.66,72700.0,12.9385,12.956,12.9385,12.956,72700.0
2012-02-22 10:50:00,29.67,29.7,29.64,29.65,114100.0,12.9604,12.9735,12.9473,12.9516,114100.0
2012-02-22 10:55:00,29.64,29.66,29.61,29.65,121600.0,12.9473,12.956,12.9342,12.9516,121600.0
2012-02-22 11:00:00,29.64,29.65,29.61,29.64,87500.0,12.9473,12.9516,12.9342,12.9473,87500.0
2012-02-22 11:05:00,29.65,29.66,29.63,29.64,71500.0,12.9516,12.956,12.9429,12.9473,71500.0
2012-02-22 11:10:00,29.64,29.66,29.62,29.62,88200.0,12.9473,12.956,12.9385,12.9385,88200.0
2012-02-22 11:15:00,29.63,29.63,29.61,29.62,57400.0,12.9429,12.9429,12.9342,12.9385,57400.0
2012-02-22 11:20:00,29.63,29.63,29.61,29.62,99300.0,12.9429,12.9429,12.9342,12.9385,99300.0
2012-02-22 11:25:00,29.61,29.64,29.61,29.63,77400.0,12.9342,12.9473,12.9342,12.9429,77400.0
2012-02-22 11:30:00,29.63,29.68,29.63,29.66,109900.0,12.9429,12.9647,12.9429,12.956,109900.0
2012-02-22 11:35:00,29.67,29.7,29.66,29.68,114800.0,12.9604,12.9735,12.956,12.9647,114800.0
2012-02-22 11:40:00,29.67,29.68,29.61,29.61,70700.0,12.9604,12.9647,12.9342,12.9342,70700.0
2012-02-22 11:45:00,29.62,29.63,29.6,29.6,73600.0,12.9385,12.9429,12.9298,12.9298,73600.0
2012-02-22 11:50:00,29.6,29.62,29.59,29.6,33800.0,12.9298,12.9385,12.9254,12.9298,33800.0
2012-02-22 11:55:00,29.6,29.63,29.59,29.62,77100.0,12.9298,12.9429,12.9254,12.9385,77100.0
2012-02-22 12:00:00,29.62,29.63,29.59,29.6,75000.0,12.9385,12.9429,12.9254,12.9298,75000.0
2012-02-22 12:05:00,29.6,29.61,29.59,29.6,25100.0,12.9298,12.9342,12.9254,12.9298,25100.0
2012-02-22 12:10:00,29.6,29.62,29.57,29.58,119200.0,12.9298,12.9385,12.9167,12.9211,119200.0
2012-02-22 12:15:00,29.58,29.59,29.57,29.57,67900.0,12.9211,12.9254,12.9167,12.9167,67900.0
2012-02-22 12:20:00,29.57,29.59,29.56,29.56,100200.0,12.9167,12.9254,12.9123,12.9123,100200.0
2012-02-22 12:25:00,29.56,29.57,29.56,29.57,148300.0,12.9123,12.9167,12.9123,12.9167,148300.0
2012-02-22 12:30:00,29.57,29.58,29.56,29.57,74100.0,12.9167,12.9211,12.9123,12.9167,74100.0
2012-02-22 12:35:00,29.57,29.58,29.56,29.57,26300.0,12.9167,12.9211,12.9123,12.9167,26300.0
2012-02-22 12:40:00,29.57,29.59,29.56,29.59,48800.0,12.9167,12.9254,12.9123,12.9254,48800.0
2012-02-22 12:45:00,29.59,29.59,29.57,29.57,25300.0,12.9254,12.9254,12.9167,12.9167,25300.0
2012-02-22 12:50:00,29.58,29.58,29.57,29.57,25600.0,12.9211,12.9211,12.9167,12.9167,25600.0
2012-02-22 12:55:00,29.57,29.58,29.57,29.57,15200.0,12.9167,12.9211,12.9167,12.9167,15200.0
2012-02-22 13:00:00,29.57,29.6,29.57,29.59,32800.0,12.9167,12.9298,12.9167,12.9254,32800.0
2012-02-22 13:05:00,29.6,29.61,29.59,29.59,124700.0,12.9298,12.9342,12.9254,12.9254,124700.0
2012-02-22 13:10:00,29.6,29.62,29.59,29.62,55100.0,12.9298,12.9385,12.9254,12.9385,55100.0
2012-02-22 13:15:00,29.61,29.63,29.61,29.63,107000.0,12.9342,12.9429,12.9342,12.9429,107000.0
2012-02-22 13:20:00,29.63,29.65,29.61,29.64,135800.0,12.9429,12.9516,12.9342,12.9473,135800.0
2012-02-22 13:25:00,29.64,29.68,29.64,29.68,86800.0,12.9473,12.9647,12.9473,12.9647,86800.0
2012-02-22 13:30:00,29.68,29.69,29.66,29.68,100300.0,12.9647,12.9691,12.956,12.9647,100300.0
2012-02-22 13:35:00,29.68,29.69,29.67,29.67,132000.0,12.9647,12.9691,12.9604,12.9604,132000.0
2012-02-22 13:40:00,29.67,29.69,29.67,29.68,68900.0,12.9604,12.9691,12.9604,12.9647,68900.0
2012-02-22 13:45:00,29.69,29.7,29.68,29.68,31800.0,12.9691,12.9735,12.9647,12.9647,31800.0
2012-02-22 13:50:00,29.68,29.7,29.68,29.69,24300.0,12.9647,12.9735,12.9647,12.9691,24300.0
2012-02-22 13:55:00,29.7,29.7,29.68,29.68,23100.0,12.9735,12.9735,12.9647,12.9647,23100.0
2012-02-22 14:00:00,29.68,29.69,29.68,29.68,101800.0,12.9647,12.9691,12.9647,12.9647,101800.0
2012-02-22 14:05:00,29.68,29.69,29.66,29.68,80100.0,12.9647,12.9691,12.956,12.9647,80100.0
2012-02-22 14:10:00,29.68,29.69,29.67,29.67,39700.0,12.9647,12.9691,12.9604,12.9604,39700.0
2012-02-22 14:15:00,29.67,29.7,29.67,29.69,83800.0,12.9604,12.9735,12.9604,12.9691,83800.0
2012-02-22 14:20:00,29.7,29.72,29.68,29.7,157500.0,12.9735,12.9822,12.9647,12.9735,157500.0
2012-02-22 14:25:00,29.71,29.71,29.68,29.69,69600.0,12.9778,12.9778,12.9647,12.9691,69600.0
2012-02-22 14:30:00,29.69,29.72,29.69,29.71,201900.0,12.9691,12.9822,12.9691,12.9778,201900.0
2012-02-22 14:35:00,29.71,29.72,29.69,29.7,40700.0,12.9778,12.9822,12.9691,12.9735,40700.0
2012-02-22 14:40:00,29.71,29.71,29.69,29.7,108400.0,12.9778,12.9778,12.9691,12.9735,108400.0
2012-02-22 14:45:00,29.69,29.71,29.69,29.7,189100.0,12.9691,12.9778,12.9691,12.9735,189100.0
2012-02-22 14:50:00,29.7,29.71,29.69,29.7,87300.0,12.9735,12.9778,12.9691,12.9735,87300.0
2012-02-22 14:55:00,29.69,29.71,29.69,29.69,54100.0,12.9691,12.9778,12.9691,12.9691,54100.0
2012-02-22 15:00:00,29.69,29.7,29.68,29.69,53200.0,12.9691,12.9735,12.9647,12.9691,53200.0
2012-02-22 15:05:00,29.69,29.72,29.69,29.72,82900.0,12.9691,12.9822,12.9691,12.9822,82900.0
2012-02-22 15:10:00,29.71,29.72,29.7,29.72,68000.0,12.9778,12.9822,12.9735,12.9822,68000.0
2012-02-22 15:15:00,29.72,29.72,29.71,29.72,40700.0,12.9822,12.9822,12.9778,12.9822,40700.0
2012-02-22 15:20:00,29.72,29.72,29.71,29.72,57200.0,12.9822,12.9822,12.9778,12.9822,57200.0
2012-02-22 15:25:00,29.72,29.72,29.7,29.71,117900.0,12.9822,12.9822,12.9735,12.9778,117900.0
2012-02-22 15:30:00,29.71,29.71,29.7,29.71,40800.0,12.9778,12.9778,12.9735,12.9778,40800.0
2012-02-22 15:35:00,29.71,29.73,29.7,29.71,130400.0,12.9778,12.9866,12.9735,12.9778,130400.0
2012-02-22 15:40:00,29.72,29.72,29.69,29.69,175800.0,12.9822,12.9822,12.9691,12.9691,175800.0
2012-02-22 15:45:00,29.69,29.7,29.65,29.67,190700.0,12.9691,12.9735,12.9516,12.9604,190700.0
2012-02-22 15:50:00,29.66,29.67,29.64,29.65,279500.0,12.956,12.9604,12.9473,12.9516,279500.0
2012-02-22 15:55:00,29.66,29.66,29.64,29.66,326900.0,12.956,12.956,12.9473,12.956,326900.0
2012-02-23 09:30:00,29.64,29.65,29.56,29.57,188800.0,12.9473,12.9516,12.9123,12.9167,188800.0
2012-02-23 09:35:00,29.56,29.65,29.56,29.61,138900.0,12.9123,12.9516,12.9123,12.9342,138900.0
2012-02-23 09:40:00,29.6,29.61,29.58,29.61,114700.0,12.9298,12.9342,12.9211,12.9342,114700.0
2012-02-23 09:45:00,29.61,29.65,29.57,29.59,133500.0,12.9342,12.9516,12.9167,12.9254,133500.0
2012-02-23 09:50:00,29.6,29.61,29.55,29.55,127300.0,12.9298,12.9342,12.908,12.908,127300.0
2012-02-23 09:55:00,29.55,29.6,29.54,29.55,100100.0,12.908,12.9298,12.9036,12.908,100100.0
2012-02-23 10:00:00,29.54,29.56,29.52,29.55,99300.0,12.9036,12.9123,12.8949,12.908,99300.0
2012-02-23 10:05:00,29.55,29.57,29.5,29.5,160200.0,12.908,12.9167,12.8861,12.8861,160200.0
2012-02-23 10:10:00,29.5,29.53,29.5,29.52,89400.0,12.8861,12.8992,12.8861,12.8949,89400.0
2012-02-23 10:15:00,29.52,29.58,29.49,29.5,202300.0,12.8949,12.9211,12.8817,12.8861,202300.0
2012-02-23 10:20:00,29.5,29.54,29.5,29.52,150900.0,12.8861,12.9036,12.8861,12.8949,150900.0
2012-02-23 10:25:00,29.52,29.56,29.52,29.56,57600.0,12.8949,12.9123,12.8949,12.9123,57600.0
2012-02-23 10:30:00,29.57,29.58,29.53,29.57,111600.0,12.9167,12.9211,12.8992,12.9167,111600.0
2012-02-23 10:35:00,29.56,29.62,29.56,29.62,82900.0,12.9123,12.9385,12.9123,12.9385,82900.0
2012-02-23 10:40:00,29.62,29.63,29.56,29.59,80900.0,12.9385,12.9429,12.9123,12.9254,80900.0
2012-02-23 10:45:00,29.59,29.64,29.58,29.64,53800.0,12.9254,12.9473,12.9211,12.9473,53800.0
2012-02-23 10:50:00,29.64,29.65,29.61,29.64,90600.0,12.9473,12.9516,12.9342,12.9473,90600.0
2012-02-23 10:55:00,29.64,29.69,29.64,29.69,78100.0,12.9473,12.9691,12.9473,12.9691,78100.0
2012-02-23 11:00:00,29.69,29.7,29.68,29.69,88700.0,12.9691,12.9735,12.9647,12.9691,88700.0
2012-02-23 11:05:00,29.68,29.69,29.67,29.67,51400.0,12.9647,12.9691,12.9604,12.9604,51400.0
2012-02-23 11:10:00,29.67,29.7,29.66,29.69,89900.0,12.9604,12.9735,12.956,12.9691,89900.0
2012-02-23 11:15:00,29.69,29.7,29.67,29.69,112800.0,12.9691,12.9735,12.9604,12.9691,112800.0
2012-02-23 11:20:00,29.69,29.7,29.68,29.69,35800.0,12.9691,12.9735,12.9647,12.9691,35800.0
2012-02-23 11:25:00,29.69,29.69,29.63,29.66,106800.0,12.9691,12.9691,12.9429,12.956,106800.0
2012-02-23 11:30:00,29.65,29.67,29.64,29.67,78000.0,12.9516,12.9604,12.9473,12.9604,78000.0
2012-02-23 11:35:00,29.67,29.69,29.66,29.68,64900.0,12.9604,12.9691,12.956,12.9647,64900.0
2012-02-23 11:40:00,29.67,29.68,29.6,29.6,160800.0,12.9604,12.9647,12.9298,12.9298,160800.0
2012-02-23 11:45:00,29.6,29.6,29.55,29.56,78400.0,12.9298,12.9298,12.908,12.9123,78400.0
2012-02-23 11:50:00,29.56,29.6,29.56,29.59,49100.0,12.9123,12.9298,12.9123,12.9254,49100.0
2012-02-23 11:55:00,29.6,29.64,29.59,29.63,65300.0,12.9298,12.9473,12.9254,12.9429,65300.0
2012-02-23 12:00:00,29.63,29.64,29.62,29.64,88900.0,12.9429,12.9473,12.9385,12.9473,88900.0
2012-02-23 12:05:00,29.64,29.67,29.64,29.67,40400.0,12.9473,12.9604,12.9473,12.9604,40400.0
2012-02-23 12:10:00,29.67,29.67,29.66,29.67,17700.0,12.9604,12.9604,12.956,12.9604,17700.0
2012-02-23 12:15:00,29.67,29.68,29.66,29.67,56600.0,12.9604,12.9647,12.956,12.9604,56600.0
2012-02-23 12:20:00,29.67,29.69,29.66,29.69,57300.0,12.9604,12.9691,12.956,12.9691,57300.0
2012-02-23 12:25:00,29.68,29.69,29.67,29.67,215400.0,12.9647,12.9691,12.9604,12.9604,215400.0
2012-02-23 12:30:00,29.67,29.69,29.64,29.64,98200.0,12.9604,12.9691,12.9473,12.9473,98200.0
2012-02-23 12:35:00,29.65,29.68,29.64,29.68,31800.0,12.9516,12.9647,12.9473,12.9647,31800.0
2012-02-23 12:40:00,29.67,29.68,29.67,29.68,38000.0,12.9604,12.9647,12.9604,12.9647,38000.0
2012-02-23 12:45:00,29.68,29.7,29.67,29.68,38700.0,12.9647,12.9735,12.9604,12.9647,38700.0
2012-02-23 12:50:00,29.69,29.7,29.69,29.69,25800.0,12.9691,12.9735,12.9691,12.9691,25800.0
2012-02-23 12:55:00,29.7,29.71,29.69,29.71,72700.0,12.9735,12.9778,12.9691,12.9778,72700.0
2012-02-23 13:00:00,29.7,29.71,29.68,29.68,50600.0,12.9735,12.9778,12.9647,12.9647,50600.0
2012-02-23 13:05:00,29.69,29.71,29.68,29.71,114500.0,12.9691,12.9778,12.9647,12.9778,114500.0
2012-02-23 13:10:00,29.71,29.73,29.7,29.72,65000.0,12.9778,12.9866,12.9735,12.9822,65000.0
2012-02-23 13:15:00,29.71,29.73,29.7,29.71,54800.0,12.9778,12.9866,12.9735,12.9778,54800.0
2012-02-23 13:20:00,29.71,29.71,29.69,29.7,42400.0,12.9778,12.9778,12.9691,12.9735,42400.0
2012-02-23 13:25:00,29.7,29.73,29.69,29.73,31600.0,12.9735,12.9866,12.9691,12.9866,31600.0
2012-02-23 13:30:00,29.73,29.74,29.7,29.74,75900.0,12.9866,12.991,12.9735,12.991,75900.0
2012-02-23 13:35:00,29.73,29.74,29.73,29.74,30600.0,12.9866,12.991,12.9866,12.991,30600.0
2012-02-23 13:40:00,29.74,29.74,29.73,29.74,34600.0,12.991,12.991,12.9866,12.991,34600.0
2012-02-23 13:45:00,29.74,29.74,29.73,29.74,16400.0,12.991,12.991,12.9866,12.991,16400.0
2012-02-23 13:50:00,29.73,29.74,29.73,29.73,22400.0,12.9866,12.991,12.9866,12.9866,22400.0
2012-02-23 13:55:00,29.73,29.74,29.72,29.73,72900.0,12.9866,12.991,12.9822,12.9866,72900.0
2012-02-23 14:00:00,29.73,29.73,29.71,29.71,54900.0,12.9866,12.9866,12.9778,12.9778,54900.0
2012-02-23 14:05:00,29.71,29.73,29.71,29.72,57600.0,12.9778,12.9866,12.9778,12.9822,57600.0
2012-02-23 14:10:00,29.72,29.73,29.71,29.72,43000.0,12.9822,12.9866,12.9778,12.9822,43000.0
2012-02-23 14:15:00,29.71,29.73,29.71,29.72,35900.0,12.9778,12.9866,12.9778,12.9822,35900.0
2012-02-23 14:20:00,29.72,29.73,29.72,29.72,13900.0,12.9822,12.9866,12.9822,12.9822,13900.0
2012-02-23 14:25:00,29.72,29.73,29.72,29.72,23100.0,12.9822,12.9866,12.9822,12.9822,23100.0
2012-02-23 14:30:00,29.73,29.73,29.72,29.73,17700.0,12.9866,12.9866,12.9822,12.9866,17700.0
2012-02-23 14:35:00,29.72,29.73,29.72,29.72,60800.0,12.9822,12.9866,12.9822,12.9822,60800.0
2012-02-23 14:40:00,29.72,29.73,29.7,29.71,41500.0,12.9822,12.9866,12.9735,12.9778,41500.0
2012-02-23 14:45:00,29.71,29.72,29.7,29.72,48600.0,12.9778,12.9822,12.9735,12.9822,48600.0
2012-02-23 14:50:00,29.71,29.72,29.71,29.71,69300.0,12.9778,12.9822,12.9778,12.9778,69300.0
2012-02-23 14:55:00,29.72,29.72,29.71,29.72,162800.0,12.9822,12.9822,12.9778,12.9822,162800.0
2012-02-23 15:00:00,29.72,29.72,29.71,29.72,30400.0,12.9822,12.9822,12.9778,12.9822,30400.0
2012-02-23 15:05:00,29.71,29.72,29.71,29.71,30500.0,12.9778,12.9822,12.9778,12.9778,30500.0
2012-02-23 15:10:00,29.72,29.72,29.71,29.71,30400.0,12.9822,12.9822,12.9778,12.9778,30400.0
2012-02-23 15:15:00,29.71,29.75,29.71,29.74,148000.0,12.9778,12.9953,12.9778,12.991,148000.0
2012-02-23 15:20:00,29.74,29.74,29.72,29.73,79700.0,12.991,12.991,12.9822,12.9866,79700.0
2012-02-23 15:25:00,29.73,29.74,29.72,29.74,50200.0,12.9866,12.991,12.9822,12.991,50200.0
2012-02-23 15:30:00,29.74,29.75,29.74,29.74,60000.0,12.991,12.9953,12.991,12.991,60000.0
2012-02-23 15:35:00,29.75,29.75,29.7,29.7,141500.0,12.9953,12.9953,12.9735,12.9735,141500.0
2012-02-23 15:40:00,29.7,29.71,29.7,29.7,44200.0,12.9735,12.9778,12.9735,12.9735,44200.0
2012-02-23 15:45:00,29.71,29.73,29.7,29.71,231200.0,12.9778,12.9866,12.9735,12.9778,231200.0
2012-02-23 15:50:00,29.71,29.73,29.71,29.72,91500.0,12.9778,12.9866,12.9778,12.9822,91500.0
2012-02-23 15:55:00,29.73,29.73,29.69,29.7,501900.0,12.9866,12.9866,12.9691,12.9735,501900.0
2012-02-24 09:30:00,29.78,29.78,29.66,29.73,116600.0,13.0084,13.0084,12.956,12.9866,116600.0
2012-02-24 09:35:00,29.72,29.78,29.71,29.77,129600.0,12.9822,13.0084,12.9778,13.0041,129600.0
2012-02-24 09:40:00,29.77,29.78,29.76,29.78,113900.0,13.0041,13.0084,12.9997,13.0084,113900.0
2012-02-24 09:45:00,29.78,29.81,29.77,29.81,195200.0,13.0084,13.0215,13.0041,13.0215,195200.0
2012-02-24 09:50:00,29.81,29.83,29.8,29.82,139700.0,13.0215,13.0303,13.0172,13.0259,139700.0
2012-02-24 09:55:00,29.81,29.82,29.81,29.82,34900.0,13.0215,13.0259,13.0215,13.0259,34900.0
2012-02-24 10:00:00,29.82,29.85,29.81,29.85,163400.0,13.0259,13.039,13.0215,13.039,163400.0
2012-02-24 10:05:00,29.85,29.88,29.84,29.86,216900.0,13.039,13.0521,13.0346,13.0434,216900.0
2012-02-24 10:10:00,29.87,29.88,29.84,29.87,77500.0,13.0477,13.0521,13.0346,13.0477,77500.0
2012-02-24 10:15:00,29.88,29.89,29.85,29.85,77900.0,13.0521,13.0565,13.039,13.039,77900.0
2012-02-24 10:20:00,29.86,29.9,29.85,29.9,144700.0,13.0434,13.0608,13.039,13.0608,144700.0
2012-02-24 10:25:00,29.9,29.9,29.86,29.87,94700.0,13.0608,13.0608,13.0434,13.0477,94700.0
2012-02-24 10:30:00,29.88,29.9,29.87,29.88,57200.0,13.0521,13.0608,13.0477,13.0521,57200.0
2012-02-24 10:35:00,29.89,29.9,29.86,29.88,74500.0,13.0565,13.0608,13.0434,13.0521,74500.0
2012-02-24 10:40:00,29.88,29.88,29.82,29.83,95400.0,13.0521,13.0521,13.0259,13.0303,95400.0
2012-02-24 10:45:00,29.82,29.87,29.81,29.87,111800.0,13.0259,13.0477,13.0215,13.0477,111800.0
2012-02-24 10:50:00,29.87,29.88,29.85,29.87,72900.0,13.0477,13.0521,13.039,13.0477,72900.0
2012-02-24 10:55:00,29.88,29.89,29.85,29.85,71100.0,13.0521,13.0565,13.039,13.039,71100.0
2012-02-24 11:00:00,29.86,29.86,29.81,29.82,172300.0,13.0434,13.0434,13.0215,13.0259,172300.0
2012-02-24 11:05:00,29.82,29.85,29.81,29.85,419400.0,13.0259,13.039,13.0215,13.039,419400.0
2012-02-24 11:10:00,29.85,29.89,29.84,29.89,64100.0,13.039,13.0565,13.0346,13.0565,64100.0
2012-02-24 11:15:00,29.89,29.91,29.87,29.89,131900.0,13.0565,13.0652,13.0477,13.0565,131900.0
2012-02-24 11:20:00,29.89,29.9,29.87,29.9,43400.0,13.0565,13.0608,13.0477,13.0608,43400.0
2012-02-24 11:25:00,29.9,29.91,29.9,29.9,48700.0,13.0608,13.0652,13.0608,13.0608,48700.0
2012-02-24 11:30:00,29.91,29.92,29.89,29.9,120100.0,13.0652,13.0696,13.0565,13.0608,120100.0
2012-02-24 11:35:00,29.9,29.92,29.89,29.91,58400.0,13.0608,13.0696,13.0565,13.0652,58400.0
2012-02-24 11:40:00,29.92,29.94,29.91,29.94,137600.0,13.0696,13.0783,13.0652,13.0783,137600.0
2012-02-24 11:45:00,29.94,29.94,29.93,29.94,26100.0,13.0783,13.0783,13.0739,13.0783,26100.0
2012-02-24 11:50:00,29.94,29.95,29.94,29.95,69600.0,13.0783,13.0827,13.0783,13.0827,69600.0
2012-02-24 11:55:00,29.94,29.95,29.93,29.95,92000.0,13.0783,13.0827,13.0739,13.0827,92000.0
2012-02-24 12:00:00,29.95,29.95,29.94,29.95,24500.0,13.0827,13.0827,13.0783,13.0827,24500.0
2012-02-24 12:05:00,29.94,29.95,29.93,29.95,93500.0,13.0783,13.0827,13.0739,13.0827,93500.0
2012-02-24 12:10:00,29.94,29.95,29.94,29.95,37100.0,13.0783,13.0827,13.0783,13.0827,37100.0
2012-02-24 12:15:00,29.95,29.97,29.94,29.97,85500.0,13.0827,13.0914,13.0783,13.0914,85500.0
2012-02-24 12:20:00,29.97,29.98,29.96,29.98,81100.0,13.0914,13.0958,13.0871,13.0958,81100.0
2012-02-24 12:25:00,29.98,29.98,29.97,29.98,30700.0,13.0958,13.0958,13.0914,13.0958,30700.0
2012-02-24 12:30:00,29.98,29.98,29.97,29.98,45600.0,13.0958,13.0958,13.0914,13.0958,45600.0
2012-02-24 12:35:00,29.97,29.98,29.97,29.98,31200.0,13.0914,13.0958,13.0914,13.0958,31200.0
2012-02-24 12:40:00,29.98,29.98,29.95,29.95,106700.0,13.0958,13.0958,13.0827,13.0827,106700.0
2012-02-24 12:45:00,29.96,29.96,29.94,29.94,38400.0,13.0871,13.0871,13.0783,13.0783,38400.0
2012-02-24 12:50:00,29.95,29.98,29.94,29.98,92200.0,13.0827,13.0958,13.0783,13.0958,92200.0
2012-02-24 12:55:00,29.98,29.98,29.97,29.98,289100.0,13.0958,13.0958,13.0914,13.0958,289100.0
2012-02-24 13:00:00,29.98,29.99,29.97,29.98,112700.0,13.0958,13.1002,13.0914,13.0958,112700.0
2012-02-24 13:05:00,29.98,29.99,29.98,29.99,31600.0,13.0958,13.1002,13.0958,13.1002,31600.0
2012-02-24 13:10:00,29.99,29.99,29.97,29.97,41500.0,13.1002,13.1002,13.0914,13.0914,41500.0
2012-02-24 13:15:00,29.97,29.98,29.96,29.97,48700.0,13.0914,13.0958,13.0871,13.0914,48700.0
2012-02-24 13:20:00,29.97,29.98,29.96,29.97,82600.0,13.0914,13.0958,13.0871,13.0914,82600.0
2012-02-24 13:25:00,29.97,29.98,29.97,29.98,84900.0,13.0914,13.0958,13.0914,13.0958,84900.0
2012-02-24 13:30:00,29.98,29.98,29.97,29.98,43700.0,13.0958,13.0958,13.0914,13.0958,43700.0
2012-02-24 13:35:00,29.97,29.98,29.97,29.98,31000.0,13.0914,13.0958,13.0914,13.0958,31000.0
2012-02-24 13:40:00,29.98,29.98,29.97,29.97,34000.0,13.0958,13.0958,13.0914,13.0914,34000.0
2012-02-24 13:45:00,29.97,29.98,29.97,29.97,60200.0,13.0914,13.0958,13.0914,13.0914,60200.0
2012-02-24 13:50:00,29.97,29.99,29.97,29.98,139400.0,13.0914,13.1002,13.0914,13.0958,139400.0
2012-02-24 13:55:00,29.99,29.99,29.98,29.99,77100.0,13.1002,13.1002,13.0958,13.1002,77100.0
2012-02-24 14:00:00,29.99,29.99,29.98,29.99,49600.0,13.1002,13.1002,13.0958,13.1002,49600.0
2012-02-24 14:05:00,29.98,29.99,29.98,29.99,79200.0,13.0958,13.1002,13.0958,13.1002,79200.0
2012-02-24 14:10:00,29.98,29.99,29.98,29.98,46000.0,13.0958,13.1002,13.0958,13.0958,46000.0
2012-02-24 14:15:00,29.99,29.99,29.97,29.98,91100.0,13.1002,13.1002,13.0914,13.0958,91100.0
2012-02-24 14:20:00,29.97,29.98,29.97,29.98,58800.0,13.0914,13.0958,13.0914,13.0958,58800.0
2012-02-24 14:25:00,29.98,29.98,29.97,29.98,90400.0,13.0958,13.0958,13.0914,13.0958,90400.0
2012-02-24 14:30:00,29.98,29.98,29.94,29.96,314200.0,13.0958,13.0958,13.0783,13.0871,314200.0
2012-02-24 14:35:00,29.95,29.96,29.94,29.94,73100.0,13.0827,13.0871,13.0783,13.0783,73100.0
2012-02-24 14:40:00,29.95,29.97,29.94,29.96,78000.0,13.0827,13.0914,13.0783,13.0871,78000.0
2012-02-24 14:45:00,29.97,29.97,29.95,29.95,69400.0,13.0914,13.0914,13.0827,13.0827,69400.0
2012-02-24 14:50:00,29.95,29.95,29.94,29.94,105600.0,13.0827,13.0827,13.0783,13.0783,105600.0
2012-02-24 14:55:00,29.94,29.95,29.93,29.93,95100.0,13.0783,13.0827,13.0739,13.0739,95100.0
2012-02-24 15:00:00,29.93,29.96,29.93,29.94,219600.0,13.0739,13.0871,13.0739,13.0783,219600.0
2012-02-24 15:05:00,29.94,29.96,29.93,29.96,71100.0,13.0783,13.0871,13.0739,13.0871,71100.0
2012-02-24 15:10:00,29.96,29.96,29.95,29.95,45100.0,13.0871,13.0871,13.0827,13.0827,45100.0
2012-02-24 15:15:00,29.96,29.97,29.95,29.96,75000.0,13.0871,13.0914,13.0827,13.0871,75000.0
2012-02-24 15:20:00,29.96,29.97,29.95,29.96,83900.0,13.0871,13.0914,13.0827,13.0871,83900.0
2012-02-24 15:25:00,29.96,29.96,29.95,29.95,42200.0,13.0871,13.0871,13.0827,13.0827,42200.0
2012-02-24 15:30:00,29.95,29.96,29.95,29.96,99400.0,13.0827,13.0871,13.0827,13.0871,99400.0
2012-02-24 15:35:00,29.96,29.97,29.95,29.97,96500.0,13.0871,13.0914,13.0827,13.0914,96500.0
2012-02-24 15:40:00,29.97,29.97,29.96,29.96,188000.0,13.0914,13.0914,13.0871,13.0871,188000.0
2012-02-24 15:45:00,29.96,29.98,29.96,29.98,215400.0,13.0871,13.0958,13.0871,13.0958,215400.0
2012-02-24 15:50:00,29.98,29.98,29.96,29.96,215400.0,13.0958,13.0958,13.0871,13.0871,215400.0
2012-02-24 15:55:00,29.96,29.98,29.95,29.98,479000.0,13.0871,13.0958,13.0827,13.0958,479000.0
2012-02-27 09:30:00,29.91,29.93,29.81,29.88,290200.0,13.0652,13.0739,13.0215,13.0521,290200.0
2012-02-27 09:35:00,29.88,29.93,29.86,29.93,159100.0,13.0521,13.0739,13.0434,13.0739,159100.0
2012-02-27 09:40:00,29.92,29.98,29.88,29.97,207400.0,13.0696,13.0958,13.0521,13.0914,207400.0
2012-02-27 09:45:00,29.97,29.97,29.91,29.95,116600.0,13.0914,13.0914,13.0652,13.0827,116600.0
2012-02-27 09:50:00,29.94,29.97,29.93,29.96,87400.0,13.0783,13.0914,13.0739,13.0871,87400.0
2012-02-27 09:55:00,29.95,29.96,29.92,29.94,60700.0,13.0827,13.0871,13.0696,13.0783,60700.0
2012-02-27 10:00:00,29.95,29.96,29.9,29.92,117900.0,13.0827,13.0871,13.0608,13.0696,117900.0
2012-02-27 10:05:00,29.91,29.93,29.87,29.9,161900.0,13.0652,13.0739,13.0477,13.0608,161900.0
2012-02-27 10:10:00,29.9,29.92,29.89,29.9,50000.0,13.0608,13.0696,13.0565,13.0608,50000.0
2012-02-27 10:15:00,29.91,29.94,29.89,29.93,82600.0,13.0652,13.0783,13.0565,13.0739,82600.0
2012-02-27 10:20:00,29.92,29.94,29.89,29.94,270700.0,13.0696,13.0783,13.0565,13.0783,270700.0
2012-02-27 10:25:00,29.94,29.96,29.93,29.96,61400.0,13.0783,13.0871,13.0739,13.0871,61400.0
2012-02-27 10:30:00,29.96,29.98,29.96,29.98,97200.0,13.0871,13.0958,13.0871,13.0958,97200.0
2012-02-27 10:35:00,29.98,29.99,29.97,29.99,110600.0,13.0958,13.1002,13.0914,13.1002,110600.0
2012-02-27 10:40:00,29.98,30.06,29.98,30.06,533000.0,13.0958,13.1307,13.0958,13.1307,533000.0
2012-02-27 10:45:00,30.06,30.09,30.05,30.09,78100.0,13.1307,13.1438,13.1264,13.1438,78100.0
2012-02-27 10:50:00,30.09,30.1,30.08,30.08,164800.0,13.1438,13.1482,13.1395,13.1395,164800.0
2012-02-27 10:55:00,30.09,30.09,30.05,30.07,121000.0,13.1438,13.1438,13.1264,13.1351,121000.0
2012-02-27 11:00:00,30.07,30.14,30.06,30.14,179500.0,13.1351,13.1657,13.1307,13.1657,179500.0
2012-02-27 11:05:00,30.13,30.16,30.11,30.16,152600.0,13.1613,13.1744,13.1526,13.1744,152600.0
2012-02-27 11:10:00,30.16,30.19,30.14,30.17,150700.0,13.1744,13.1875,13.1657,13.1788,150700.0
2012-02-27 11:15:00,30.17,30.18,30.14,30.17,111600.0,13.1788,13.1832,13.1657,13.1788,111600.0
2012-02-27 11:20:00,30.16,30.19,30.16,30.18,97700.0,13.1744,13.1875,13.1744,13.1832,97700.0
2012-02-27 11:25:00,30.17,30.18,30.14,30.14,112900.0,13.1788,13.1832,13.1657,13.1657,112900.0
2012-02-27 11:30:00,30.15,30.15,30.11,30.12,110200.0,13.17,13.17,13.1526,13.1569,110200.0
2012-02-27 11:35:00,30.12,30.12,30.08,30.08,116000.0,13.1569,13.1569,13.1395,13.1395,116000.0
2012-02-27 11:40:00,30.08,30.13,30.08,30.1,272200.0,13.1395,13.1613,13.1395,13.1482,272200.0
2012-02-27 11:45:00,30.11,30.13,30.08,30.1,185800.0,13.1526,13.1613,13.1395,13.1482,185800.0
2012-02-27 11:50:00,30.1,30.1,30.08,30.09,82100.0,13.1482,13.1482,13.1395,13.1438,82100.0
2012-02-27 11:55:00,30.09,30.1,30.08,30.09,83700.0,13.1438,13.1482,13.1395,13.1438,83700.0
2012-02-27 12:00:00,30.08,30.09,30.03,30.04,189400.0,13.1395,13.1438,13.1176,13.122,189400.0
2012-02-27 12:05:00,30.04,30.05,30.0,30.0,97100.0,13.122,13.1264,13.1045,13.1045,97100.0
2012-02-27 12:10:00,30.01,30.01,29.99,30.0,65200.0,13.1089,13.1089,13.1002,13.1045,65200.0
2012-02-27 12:15:00,30.0,30.01,30.0,30.01,27100.0,13.1045,13.1089,13.1045,13.1089,27100.0
2012-02-27 12:20:00,30.01,30.01,30.0,30.0,25900.0,13.1089,13.1089,13.1045,13.1045,25900.0
2012-02-27 12:25:00,30.0,30.01,30.0,30.0,70700.0,13.1045,13.1089,13.1045,13.1045,70700.0
2012-02-27 12:30:00,30.01,30.04,30.0,30.03,135800.0,13.1089,13.122,13.1045,13.1176,135800.0
2012-02-27 12:35:00,30.03,30.04,30.03,30.04,81400.0,13.1176,13.122,13.1176,13.122,81400.0
2012-02-27 12:40:00,30.04,30.08,30.02,30.07,85100.0,13.122,13.1395,13.1133,13.1351,85100.0
2012-02-27 12:45:00,30.07,30.08,30.05,30.06,64300.0,13.1351,13.1395,13.1264,13.1307,64300.0
2012-02-27 12:50:00,30.06,30.1,30.05,30.06,104400.0,13.1307,13.1482,13.1264,13.1307,104400.0
2012-02-27 12:55:00,30.05,30.07,30.05,30.06,37100.0,13.1264,13.1351,13.1264,13.1307,37100.0
2012-02-27 13:00:00,30.06,30.07,30.04,30.05,165600.0,13.1307,13.1351,13.122,13.1264,165600.0
2012-02-27 13:05:00,30.05,30.05,30.03,30.04,51800.0,13.1264,13.1264,13.1176,13.122,51800.0
2012-02-27 13:10:00,30.04,30.04,30.03,30.04,21000.0,13.122,13.122,13.1176,13.122,21000.0
2012-02-27 13:15:00,30.04,30.05,30.03,30.03,40800.0,13.122,13.1264,13.1176,13.1176,40800.0
2012-02-27 13:20:00,30.04,30.07,30.03,30.04,66000.0,13.122,13.1351,13.1176,13.122,66000.0
2012-02-27 13:25:00,30.04,30.05,30.04,30.04,25400.0,13.122,13.1264,13.122,13.122,25400.0
2012-02-27 13:30:00,30.05,30.05,30.04,30.05,33700.0,13.1264,13.1264,13.122,13.1264,33700.0
2012-02-27 13:35:00,30.05,30.06,30.04,30.05,31100.0,13.1264,13.1307,13.122,13.1264,31100.0
2012-02-27 13:40:00,30.06,30.06,30.05,30.05,10100.0,13.1307,13.1307,13.1264,13.1264,10100.0
2012-02-27 13:45:00,30.05,30.06,30.02,30.03,97600.0,13.1264,13.1307,13.1133,13.1176,97600.0
2012-02-27 13:50:00,30.04,30.07,30.04,30.05,47200.0,13.122,13.1351,13.122,13.1264,47200.0
2012-02-27 13:55:00,30.04,30.05,30.01,30.01,146700.0,13.122,13.1264,13.1089,13.1089,146700.0
2012-02-27 14:00:00,30.02,30.03,29.99,30.01,356500.0,13.1133,13.1176,13.1002,13.1089,356500.0
2012-02-27 14:05:00,30.02,30.03,29.99,30.0,135800.0,13.1133,13.1176,13.1002,13.1045,135800.0
2012-02-27 14:10:00,29.99,30.01,29.99,29.99,116800.0,13.1002,13.1089,13.1002,13.1002,116800.0
2012-02-27 14:15:00,30.0,30.02,29.99,30.01,69600.0,13.1045,13.1133,13.1002,13.1089,69600.0
2012-02-27 14:20:00,30.01,30.02,29.99,30.0,119100.0,13.1089,13.1133,13.1002,13.1045,119100.0
2012-02-27 14:25:00,30.0,30.02,29.99,29.99,98500.0,13.1045,13.1133,13.1002,13.1002,98500.0
2012-02-27 14:30:00,30.0,30.01,29.98,29.99,106300.0,13.1045,13.1089,13.0958,13.1002,106300.0
2012-02-27 14:35:00,30.0,30.0,29.98,29.99,92600.0,13.1045,13.1045,13.0958,13.1002,92600.0
2012-02-27 14:40:00,30.0,30.03,29.99,30.03,228000.0,13.1045,13.1176,13.1002,13.1176,228000.0
2012-02-27 14:45:00,30.02,30.03,30.02,30.03,37400.0,13.1133,13.1176,13.1133,13.1176,37400.0
2012-02-27 14:50:00,30.03,30.03,30.02,30.03,25600.0,13.1176,13.1176,13.1133,13.1176,25600.0
2012-02-27 14:55:00,30.02,30.04,30.02,30.04,86500.0,13.1133,13.122,13.1133,13.122,86500.0
2012-02-27 15:00:00,30.04,30.09,30.03,30.08,173500.0,13.122,13.1438,13.1176,13.1395,173500.0
2012-02-27 15:05:00,30.08,30.08,30.06,30.07,41900.0,13.1395,13.1395,13.1307,13.1351,41900.0
2012-02-27 15:10:00,30.07,30.09,30.06,30.07,81800.0,13.1351,13.1438,13.1307,13.1351,81800.0
2012-02-27 15:15:00,30.06,30.07,30.03,30.03,134500.0,13.1307,13.1351,13.1176,13.1176,134500.0
2012-02-27 15:20:00,30.04,30.05,30.03,30.05,113900.0,13.122,13.1264,13.1176,13.1264,113900.0
2012-02-27 15:25:00,30.04,30.06,30.04,30.06,62100.0,13.122,13.1307,13.122,13.1307,62100.0
2012-02-27 15:30:00,30.06,30.08,30.05,30.05,103100.0,13.1307,13.1395,13.1264,13.1264,103100.0
2012-02-27 15:35:00,30.05,30.08,30.05,30.08,97000.0,13.1264,13.1395,13.1264,13.1395,97000.0
2012-02-27 15:40:00,30.08,30.08,30.02,30.02,207500.0,13.1395,13.1395,13.1133,13.1133,207500.0
2012-02-27 15:45:00,30.03,30.04,30.01,30.02,302700.0,13.1176,13.122,13.1089,13.1133,302700.0
2012-02-27 15:50:00,30.01,30.04,30.0,30.04,418100.0,13.1089,13.122,13.1045,13.122,418100.0
2012-02-27 15:55:00,30.04,30.08,30.02,30.02,910300.0,13.122,13.1395,13.1133,13.1133,910300.0
2012-02-28 09:30:00,30.03,30.03,29.87,30.0,284000.0,13.1176,13.1176,13.0477,13.1045,284000.0
2012-02-28 09:35:00,29.99,30.01,29.96,29.99,80600.0,13.1002,13.1089,13.0871,13.1002,80600.0
2012-02-28 09:40:00,29.98,29.99,29.93,29.97,96800.0,13.0958,13.1002,13.0739,13.0914,96800.0
2012-02-28 09:45:00,29.96,30.0,29.92,29.98,223400.0,13.0871,13.1045,13.0696,13.0958,223400.0
2012-02-28 09:50:00,29.99,29.99,29.95,29.95,114500.0,13.1002,13.1002,13.0827,13.0827,114500.0
2012-02-28 09:55:00,29.96,29.97,29.94,29.96,92400.0,13.0871,13.0914,13.0783,13.0871,92400.0
2012-02-28 10:00:00,29.95,30.01,29.95,29.99,163600.0,13.0827,13.1089,13.0827,13.1002,163600.0
2012-02-28 10:05:00,30.0,30.0,29.9,29.91,204400.0,13.1045,13.1045,13.0608,13.0652,204400.0
2012-02-28 10:10:00,29.9,29.91,29.89,29.9,117400.0,13.0608,13.0652,13.0565,13.0608,117400.0
2012-02-28 10:15:00,29.9,29.91,29.9,29.91,31400.0,13.0608,13.0652,13.0608,13.0652,31400.0
2012-02-28 10:20:00,29.91,29.92,29.88,29.91,160100.0,13.0652,13.0696,13.0521,13.0652,160100.0
2012-02-28 10:25:00,29.92,29.92,29.9,29.9,51500.0,13.0696,13.0696,13.0608,13.0608,51500.0
2012-02-28 10:30:00,29.91,29.94,29.9,29.93,93200.0,13.0652,13.0783,13.0608,13.0739,93200.0
2012-02-28 10:35:00,29.94,29.94,29.9,29.9,94500.0,13.0783,13.0783,13.0608,13.0608,94500.0
2012-02-28 10:40:00,29.91,29.91,29.89,29.89,102400.0,13.0652,13.0652,13.0565,13.0565,102400.0
2012-02-28 10:45:00,29.9,29.9,29.88,29.88,41800.0,13.0608,13.0608,13.0521,13.0521,41800.0
2012-02-28 10:50:00,29.88,29.89,29.86,29.87,115800.0,13.0521,13.0565,13.0434,13.0477,115800.0
2012-02-28 10:55:00,29.86,29.89,29.85,29.89,144000.0,13.0434,13.0565,13.039,13.0565,144000.0
2012-02-28 11:00:00,29.88,29.9,29.87,29.87,59400.0,13.0521,13.0608,13.0477,13.0477,59400.0
2012-02-28 11:05:00,29.87,29.92,29.87,29.92,81100.0,13.0477,13.0696,13.0477,13.0696,81100.0
2012-02-28 11:10:00,29.92,29.96,29.91,29.96,111500.0,13.0696,13.0871,13.0652,13.0871,111500.0
2012-02-28 11:15:00,29.95,29.97,29.95,29.97,73000.0,13.0827,13.0914,13.0827,13.0914,73000.0
2012-02-28 11:20:00,29.97,29.97,29.93,29.95,81700.0,13.0914,13.0914,13.0739,13.0827,81700.0
2012-02-28 11:25:00,29.95,29.97,29.95,29.96,64000.0,13.0827,13.0914,13.0827,13.0871,64000.0
2012-02-28 11:30:00,29.96,29.98,29.95,29.95,121800.0,13.0871,13.0958,13.0827,13.0827,121800.0
2012-02-28 11:35:00,29.95,29.98,29.95,29.97,89400.0,13.0827,13.0958,13.0827,13.0914,89400.0
2012-02-28 11:40:00,29.98,29.99,29.96,29.96,62300.0,13.0958,13.1002,13.0871,13.0871,62300.0
2012-02-28 11:45:00,29.97,29.98,29.94,29.94,108800.0,13.0914,13.0958,13.0783,13.0783,108800.0
2012-02-28 11:50:00,29.94,29.95,29.91,29.92,116500.0,13.0783,13.0827,13.0652,13.0696,116500.0
2012-02-28 11:55:00,29.92,29.92,29.9,29.91,42800.0,13.0696,13.0696,13.0608,13.0652,42800.0
2012-02-28 12:00:00,29.91,29.92,29.91,29.92,37000.0,13.0652,13.0696,13.0652,13.0696,37000.0
2012-02-28 12:05:00,29.92,29.92,29.91,29.91,32300.0,13.0696,13.0696,13.0652,13.0652,32300.0
2012-02-28 12:10:00,29.91,29.91,29.88,29.89,53600.0,13.0652,13.0652,13.0521,13.0565,53600.0
2012-02-28 12:15:00,29.89,29.9,29.86,29.87,115000.0,13.0565,13.0608,13.0434,13.0477,115000.0
2012-02-28 12:20:00,29.86,29.87,29.86,29.87,51500.0,13.0434,13.0477,13.0434,13.0477,51500.0
2012-02-28 12:25:00,29.87,29.87,29.85,29.86,60000.0,13.0477,13.0477,13.039,13.0434,60000.0
2012-02-28 12:30:00,29.85,29.86,29.84,29.84,66700.0,13.039,13.0434,13.0346,13.0346,66700.0
2012-02-28 12:35:00,29.84,29.85,29.84,29.84,39900.0,13.0346,13.039,13.0346,13.0346,39900.0
2012-02-28 12:40:00,29.84,29.85,29.83,29.84,69500.0,13.0346,13.039,13.0303,13.0346,69500.0
2012-02-28 12:45:00,29.84,29.85,29.84,29.84,62800.0,13.0346,13.039,13.0346,13.0346,62800.0
2012-02-28 12:50:00,29.85,29.87,29.85,29.87,100700.0,13.039,13.0477,13.039,13.0477,100700.0
2012-02-28 12:55:00,29.87,29.88,29.86,29.87,117400.0,13.0477,13.0521,13.0434,13.0477,117400.0
2012-02-28 13:00:00,29.88,29.91,29.87,29.9,116700.0,13.0521,13.0652,13.0477,13.0608,116700.0
2012-02-28 13:05:00,29.9,29.92,29.9,29.91,84500.0,13.0608,13.0696,13.0608,13.0652,84500.0
2012-02-28 13:10:00,29.9,29.92,29.9,29.91,34600.0,13.0608,13.0696,13.0608,13.0652,34600.0
2012-02-28 13:15:00,29.9,29.93,29.9,29.92,72200.0,13.0608,13.0739,13.0608,13.0696,72200.0
2012-02-28 13:20:00,29.92,29.95,29.91,29.93,50200.0,13.0696,13.0827,13.0652,13.0739,50200.0
2012-02-28 13:25:00,29.94,29.95,29.92,29.92,42200.0,13.0783,13.0827,13.0696,13.0696,42200.0
2012-02-28 13:30:00,29.92,29.93,29.91,29.91,35800.0,13.0696,13.0739,13.0652,13.0652,35800.0
2012-02-28 13:35:00,29.91,29.93,29.91,29.92,37200.0,13.0652,13.0739,13.0652,13.0696,37200.0
2012-02-28 13:40:00,29.91,29.92,29.9,29.9,30100.0,13.0652,13.0696,13.0608,13.0608,30100.0
2012-02-28 13:45:00,29.9,29.93,29.9,29.92,46400.0,13.0608,13.0739,13.0608,13.0696,46400.0
2012-02-28 13:50:00,29.92,29.93,29.91,29.92,52200.0,13.0696,13.0739,13.0652,13.0696,52200.0
2012-02-28 13:55:00,29.93,29.93,29.9,29.91,82300.0,13.0739,13.0739,13.0608,13.0652,82300.0
2012-02-28 14:00:00,29.91,29.94,29.91,29.93,55000.0,13.0652,13.0783,13.0652,13.0739,55000.0
2012-02-28 14:05:00,29.92,29.94,29.92,29.94,25200.0,13.0696,13.0783,13.0696,13.0783,25200.0
2012-02-28 14:10:00,29.94,29.95,29.93,29.93,53900.0,13.0783,13.0827,13.0739,13.0739,53900.0
2012-02-28 14:15:00,29.93,29.93,29.92,29.93,34800.0,13.0739,13.0739,13.0696,13.0739,34800.0
2012-02-28 14:20:00,29.93,29.95,29.92,29.92,156000.0,13.0739,13.0827,13.0696,13.0696,156000.0
2012-02-28 14:25:00,29.92,29.93,29.92,29.93,12800.0,13.0696,13.0739,13.0696,13.0739,12800.0
2012-02-28 14:30:00,29.93,29.96,29.92,29.95,145400.0,13.0739,13.0871,13.0696,13.0827,145400.0
2012-02-28 14:35:00,29.95,29.96,29.91,29.93,121000.0,13.0827,13.0871,13.0652,13.0739,121000.0
2012-02-28 14:40:00,29.93,29.97,29.92,29.97,45600.0,13.0739,13.0914,13.0696,13.0914,45600.0
2012-02-28 14:45:00,29.96,29.97,29.95,29.97,54300.0,13.0871,13.0914,13.0827,13.0914,54300.0
2012-02-28 14:50:00,29.97,29.98,29.96,29.97,55000.0,13.0914,13.0958,13.0871,13.0914,55000.0
2012-02-28 14:55:00,29.98,29.98,29.97,29.98,19200.0,13.0958,13.0958,13.0914,13.0958,19200.0
2012-02-28 15:00:00,29.98,29.98,29.97,29.98,20700.0,13.0958,13.0958,13.0914,13.0958,20700.0
2012-02-28 15:05:00,29.98,29.99,29.97,29.98,69100.0,13.0958,13.1002,13.0914,13.0958,69100.0
2012-02-28 15:10:00,29.98,29.98,29.97,29.98,61500.0,13.0958,13.0958,13.0914,13.0958,61500.0
2012-02-28 15:15:00,29.97,29.99,29.97,29.99,57300.0,13.0914,13.1002,13.0914,13.1002,57300.0
2012-02-28 15:20:00,29.98,29.99,29.98,29.98,68200.0,13.0958,13.1002,13.0958,13.0958,68200.0
2012-02-28 15:25:00,29.98,29.99,29.98,29.98,60500.0,13.0958,13.1002,13.0958,13.0958,60500.0
2012-02-28 15:30:00,29.99,29.99,29.98,29.99,39400.0,13.1002,13.1002,13.0958,13.1002,39400.0
2012-02-28 15:35:00,29.99,29.99,29.98,29.99,72600.0,13.1002,13.1002,13.0958,13.1002,72600.0
2012-02-28 15:40:00,29.98,30.0,29.98,30.0,101100.0,13.0958,13.1045,13.0958,13.1045,101100.0
2012-02-28 15:45:00,30.0,30.01,29.98,29.99,218900.0,13.1045,13.1089,13.0958,13.1002,218900.0
2012-02-28 15:50:00,29.99,30.01,29.98,30.0,188400.0,13.1002,13.1089,13.0958,13.1045,188400.0
2012-02-28 15:55:00,30.01,30.03,30.0,30.02,498700.0,13.1089,13.1176,13.1045,13.1133,498700.0
2012-02-29 09:30:00,30.03,30.14,30.02,30.14,200200.0,13.1176,13.1657,13.1133,13.1657,200200.0
2012-02-29 09:35:00,30.12,30.15,30.12,30.14,81800.0,13.1569,13.17,13.1569,13.1657,81800.0
2012-02-29 09:40:00,30.14,30.2,30.11,30.2,90100.0,13.1657,13.1919,13.1526,13.1919,90100.0
2012-02-29 09:45:00,30.19,30.21,30.16,30.18,102600.0,13.1875,13.1963,13.1744,13.1832,102600.0
2012-02-29 09:50:00,30.17,30.2,30.1,30.13,132700.0,13.1788,13.1919,13.1482,13.1613,132700.0
2012-02-29 09:55:00,30.13,30.17,30.11,30.16,87300.0,13.1613,13.1788,13.1526,13.1744,87300.0
2012-02-29 10:00:00,30.15,30.17,30.12,30.12,151700.0,13.17,13.1788,13.1569,13.1569,151700.0
2012-02-29 10:05:00,30.13,30.14,30.09,30.11,169800.0,13.1613,13.1657,13.1438,13.1526,169800.0
2012-02-29 10:10:00,30.11,30.16,30.1,30.15,137900.0,13.1526,13.1744,13.1482,13.17,137900.0
2012-02-29 10:15:00,30.16,30.17,30.14,30.14,129600.0,13.1744,13.1788,13.1657,13.1657,129600.0
2012-02-29 10:20:00,30.14,30.14,30.12,30.14,108400.0,13.1657,13.1657,13.1569,13.1657,108400.0
2012-02-29 10:25:00,30.14,30.16,30.13,30.15,92300.0,13.1657,13.1744,13.1613,13.17,92300.0
2012-02-29 10:30:00,30.15,30.18,30.14,30.17,100100.0,13.17,13.1832,13.1657,13.1788,100100.0
2012-02-29 10:35:00,30.16,30.2,30.16,30.19,112600.0,13.1744,13.1919,13.1744,13.1875,112600.0
2012-02-29 10:40:00,30.18,30.21,30.18,30.2,156600.0,13.1832,13.1963,13.1832,13.1919,156600.0
2012-02-29 10:45:00,30.2,30.21,30.17,30.2,152600.0,13.1919,13.1963,13.1788,13.1919,152600.0
2012-02-29 10:50:00,30.2,30.22,30.15,30.16,168300.0,13.1919,13.2006,13.17,13.1744,168300.0
2012-02-29 10:55:00,30.16,30.22,30.16,30.21,126400.0,13.1744,13.2006,13.1744,13.1963,126400.0
2012-02-29 11:00:00,30.21,30.22,30.17,30.18,164700.0,13.1963,13.2006,13.1788,13.1832,164700.0
2012-02-29 11:05:00,30.18,30.19,30.14,30.15,185900.0,13.1832,13.1875,13.1657,13.17,185900.0
2012-02-29 11:10:00,30.15,30.17,30.13,30.17,164500.0,13.17,13.1788,13.1613,13.1788,164500.0
2012-02-29 11:15:00,30.17,30.17,30.13,30.14,101300.0,13.1788,13.1788,13.1613,13.1657,101300.0
2012-02-29 11:20:00,30.13,30.14,30.08,30.09,261200.0,13.1613,13.1657,13.1395,13.1438,261200.0
2012-02-29 11:25:00,30.08,30.1,30.05,30.05,127100.0,13.1395,13.1482,13.1264,13.1264,127100.0
2012-02-29 11:30:00,30.05,30.11,30.05,30.1,190300.0,13.1264,13.1526,13.1264,13.1482,190300.0
2012-02-29 11:35:00,30.1,30.14,30.08,30.13,171300.0,13.1482,13.1657,13.1395,13.1613,171300.0
2012-02-29 11:40:00,30.13,30.15,30.11,30.11,164300.0,13.1613,13.17,13.1526,13.1526,164300.0
2012-02-29 11:45:00,30.11,30.15,30.11,30.15,46000.0,13.1526,13.17,13.1526,13.17,46000.0
2012-02-29 11:50:00,30.15,30.15,30.14,30.15,31400.0,13.17,13.17,13.1657,13.17,31400.0
2012-02-29 11:55:00,30.15,30.16,30.14,30.15,128400.0,13.17,13.1744,13.1657,13.17,128400.0
2012-02-29 12:00:00,30.15,30.15,30.12,30.13,77800.0,13.17,13.17,13.1569,13.1613,77800.0
2012-02-29 12:05:00,30.13,30.15,30.12,30.15,81700.0,13.1613,13.17,13.1569,13.17,81700.0
2012-02-29 12:10:00,30.15,30.15,30.14,30.15,31100.0,13.17,13.17,13.1657,13.17,31100.0
2012-02-29 12:15:00,30.15,30.16,30.11,30.12,112300.0,13.17,13.1744,13.1526,13.1569,112300.0
2012-02-29 12:20:00,30.12,30.14,30.11,30.14,118600.0,13.1569,13.1657,13.1526,13.1657,118600.0
2012-02-29 12:25:00,30.14,30.16,30.13,30.13,92200.0,13.1657,13.1744,13.1613,13.1613,92200.0
2012-02-29 12:30:00,30.13,30.13,30.12,30.12,23300.0,13.1613,13.1613,13.1569,13.1569,23300.0
2012-02-29 12:35:00,30.12,30.13,30.12,30.12,40100.0,13.1569,13.1613,13.1569,13.1569,40100.0
2012-02-29 12:40:00,30.12,30.13,30.11,30.11,46900.0,13.1569,13.1613,13.1526,13.1526,46900.0
2012-02-29 12:45:00,30.12,30.12,30.1,30.1,37500.0,13.1569,13.1569,13.1482,13.1482,37500.0
2012-02-29 12:50:00,30.1,30.11,30.06,30.09,172800.0,13.1482,13.1526,13.1307,13.1438,172800.0
2012-02-29 12:55:00,30.09,30.1,30.08,30.1,77900.0,13.1438,13.1482,13.1395,13.1482,77900.0
2012-02-29 13:00:00,30.1,30.11,30.09,30.1,97200.0,13.1482,13.1526,13.1438,13.1482,97200.0
2012-02-29 13:05:00,30.1,30.13,30.09,30.12,99300.0,13.1482,13.1613,13.1438,13.1569,99300.0
2012-02-29 13:10:00,30.11,30.14,30.11,30.13,70300.0,13.1526,13.1657,13.1526,13.1613,70300.0
2012-02-29 13:15:00,30.12,30.12,30.11,30.12,74800.0,13.1569,13.1569,13.1526,13.1569,74800.0
2012-02-29 13:20:00,30.11,30.15,30.11,30.13,97600.0,13.1526,13.17,13.1526,13.1613,97600.0
2012-02-29 13:25:00,30.13,30.15,30.13,30.14,74400.0,13.1613,13.17,13.1613,13.1657,74400.0
2012-02-29 13:30:00,30.14,30.15,30.13,30.14,51500.0,13.1657,13.17,13.1613,13.1657,51500.0
2012-02-29 13:35:00,30.14,30.17,30.14,30.16,101500.0,13.1657,13.1788,13.1657,13.1744,101500.0
2012-02-29 13:40:00,30.15,30.2,30.15,30.19,82100.0,13.17,13.1919,13.17,13.1875,82100.0
2012-02-29 13:45:00,30.19,30.19,30.18,30.19,35900.0,13.1875,13.1875,13.1832,13.1875,35900.0
2012-02-29 13:50:00,30.19,30.23,30.18,30.23,147700.0,13.1875,13.205,13.1832,13.205,147700.0
2012-02-29 13:55:00,30.22,30.23,30.21,30.23,88600.0,13.2006,13.205,13.1963,13.205,88600.0
2012-02-29 14:00:00,30.22,30.24,30.22,30.23,60300.0,13.2006,13.2094,13.2006,13.205,60300.0
2012-02-29 14:05:00,30.23,30.24,30.22,30.24,58500.0,13.205,13.2094,13.2006,13.2094,58500.0
2012-02-29 14:10:00,30.23,30.25,30.21,30.21,111200.0,13.205,13.2137,13.1963,13.1963,111200.0
2012-02-29 14:15:00,30.21,30.22,30.19,30.19,61600.0,13.1963,13.2006,13.1875,13.1875,61600.0
2012-02-29 14:20:00,30.19,30.2,30.19,30.2,78800.0,13.1875,13.1919,13.1875,13.1919,78800.0
2012-02-29 14:25:00,30.2,30.2,30.19,30.19,35800.0,13.1919,13.1919,13.1875,13.1875,35800.0
2012-02-29 14:30:00,30.19,30.2,30.18,30.19,69800.0,13.1875,13.1919,13.1832,13.1875,69800.0
2012-02-29 14:35:00,30.19,30.19,30.18,30.18,31200.0,13.1875,13.1875,13.1832,13.1832,31200.0
2012-02-29 14:40:00,30.19,30.22,30.18,30.2,141100.0,13.1875,13.2006,13.1832,13.1919,141100.0
2012-02-29 14:45:00,30.2,30.24,30.2,30.24,164300.0,13.1919,13.2094,13.1919,13.2094,164300.0
2012-02-29 14:50:00,30.24,30.25,30.23,30.25,72200.0,13.2094,13.2137,13.205,13.2137,72200.0
2012-02-29 14:55:00,30.24,30.25,30.22,30.23,110300.0,13.2094,13.2137,13.2006,13.205,110300.0
2012-02-29 15:00:00,30.23,30.24,30.21,30.23,170000.0,13.205,13.2094,13.1963,13.205,170000.0
2012-02-29 15:05:00,30.22,30.25,30.22,30.24,121100.0,13.2006,13.2137,13.2006,13.2094,121100.0
2012-02-29 15:10:00,30.25,30.25,30.24,30.25,89700.0,13.2137,13.2137,13.2094,13.2137,89700.0
2012-02-29 15:15:00,30.25,30.28,30.24,30.27,468000.0,13.2137,13.2268,13.2094,13.2225,468000.0
2012-02-29 15:20:00,30.26,30.27,30.17,30.17,208000.0,13.2181,13.2225,13.1788,13.1788,208000.0
2012-02-29 15:25:00,30.18,30.21,30.17,30.21,193700.0,13.1832,13.1963,13.1788,13.1963,193700.0
2012-02-29 15:30:00,30.2,30.21,30.18,30.18,102000.0,13.1919,13.1963,13.1832,13.1832,102000.0
2012-02-29 15:35:00,30.18,30.19,30.13,30.15,279100.0,13.1832,13.1875,13.1613,13.17,279100.0
2012-02-29 15:40:00,30.15,30.16,30.14,30.16,197900.0,13.17,13.1744,13.1657,13.1744,197900.0
2012-02-29 15:45:00,30.15,30.18,30.11,30.15,411200.0,13.17,13.1832,13.1526,13.17,411200.0
2012-02-29 15:50:00,30.15,30.16,30.12,30.12,206200.0,13.17,13.1744,13.1569,13.1569,206200.0
2012-02-29 15:55:00,30.12,30.15,30.09,30.11,842400.0,13.1569,13.17,13.1438,13.1526,842400.0
2012-03-01 09:30:00,30.19,30.2,30.04,30.09,194300.0,13.1875,13.1919,13.122,13.1438,194300.0
2012-03-01 09:35:00,30.09,30.14,30.08,30.1,96300.0,13.1438,13.1657,13.1395,13.1482,96300.0
2012-03-01 09:40:00,30.1,30.12,30.07,30.11,72500.0,13.1482,13.1569,13.1351,13.1526,72500.0
2012-03-01 09:45:00,30.12,30.14,30.08,30.09,64900.0,13.1569,13.1657,13.1395,13.1438,64900.0
2012-03-01 09:50:00,30.1,30.1,30.05,30.06,105500.0,13.1482,13.1482,13.1264,13.1307,105500.0
2012-03-01 09:55:00,30.06,30.11,30.05,30.1,102200.0,13.1307,13.1526,13.1264,13.1482,102200.0
2012-03-01 10:00:00,30.11,30.11,30.0,30.01,262800.0,13.1526,13.1526,13.1045,13.1089,262800.0
2012-03-01 10:05:00,30.01,30.04,30.01,30.03,141200.0,13.1089,13.122,13.1089,13.1176,141200.0
2012-03-01 10:10:00,30.02,30.03,30.01,30.03,96000.0,13.1133,13.1176,13.1089,13.1176,96000.0
2012-03-01 10:15:00,30.02,30.05,30.0,30.05,166800.0,13.1133,13.1264,13.1045,13.1264,166800.0
2012-03-01 10:20:00,30.04,30.05,30.0,30.0,146300.0,13.122,13.1264,13.1045,13.1045,146300.0
2012-03-01 10:25:00,30.0,30.0,29.98,29.99,181300.0,13.1045,13.1045,13.0958,13.1002,181300.0
2012-03-01 10:30:00,29.99,30.02,29.99,30.02,96500.0,13.1002,13.1133,13.1002,13.1133,96500.0
2012-03-01 10:35:00,30.01,30.07,30.01,30.04,158500.0,13.1089,13.1351,13.1089,13.122,158500.0
2012-03-01 10:40:00,30.03,30.04,30.01,30.02,85600.0,13.1176,13.122,13.1089,13.1133,85600.0
2012-03-01 10:45:00,30.03,30.08,30.02,30.08,145800.0,13.1176,13.1395,13.1133,13.1395,145800.0
2012-03-01 10:50:00,30.08,30.08,30.05,30.07,157600.0,13.1395,13.1395,13.1264,13.1351,157600.0
2012-03-01 10:55:00,30.07,30.08,30.06,30.07,102300.0,13.1351,13.1395,13.1307,13.1351,102300.0
2012-03-01 11:00:00,30.07,30.08,30.05,30.07,71700.0,13.1351,13.1395,13.1264,13.1351,71700.0
2012-03-01 11:05:00,30.07,30.08,30.06,30.06,112600.0,13.1351,13.1395,13.1307,13.1307,112600.0
2012-03-01 11:10:00,30.07,30.07,30.05,30.07,67100.0,13.1351,13.1351,13.1264,13.1351,67100.0
2012-03-01 11:15:00,30.06,30.07,30.06,30.06,31000.0,13.1307,13.1351,13.1307,13.1307,31000.0
2012-03-01 11:20:00,30.07,30.07,30.06,30.07,39800.0,13.1351,13.1351,13.1307,13.1351,39800.0
2012-03-01 11:25:00,30.06,30.07,30.06,30.07,40500.0,13.1307,13.1351,13.1307,13.1351,40500.0
2012-03-01 11:30:00,30.07,30.07,30.06,30.06,51000.0,13.1351,13.1351,13.1307,13.1307,51000.0
2012-03-01 11:35:00,30.06,30.07,30.03,30.04,106100.0,13.1307,13.1351,13.1176,13.122,106100.0
2012-03-01 11:40:00,30.04,30.05,30.04,30.04,23700.0,13.122,13.1264,13.122,13.122,23700.0
2012-03-01 11:45:00,30.04,30.06,30.04,30.05,63700.0,13.122,13.1307,13.122,13.1264,63700.0
2012-03-01 11:50:00,30.05,30.06,30.04,30.05,85600.0,13.1264,13.1307,13.122,13.1264,85600.0
2012-03-01 11:55:00,30.05,30.06,30.05,30.05,26700.0,13.1264,13.1307,13.1264,13.1264,26700.0
2012-03-01 12:00:00,30.05,30.06,30.03,30.03,51000.0,13.1264,13.1307,13.1176,13.1176,51000.0
2012-03-01 12:05:00,30.03,30.04,30.01,30.01,56900.0,13.1176,13.122,13.1089,13.1089,56900.0
2012-03-01 12:10:00,30.01,30.01,30.0,30.01,45700.0,13.1089,13.1089,13.1045,13.1089,45700.0
2012-03-01 12:15:00,30.01,30.03,30.0,30.02,151200.0,13.1089,13.1176,13.1045,13.1133,151200.0
2012-03-01 12:20:00,30.02,30.03,30.02,30.03,62000.0,13.1133,13.1176,13.1133,13.1176,62000.0
2012-03-01 12:25:00,30.03,30.03,30.01,30.01,45300.0,13.1176,13.1176,13.1089,13.1089,45300.0
2012-03-01 12:30:00,30.01,30.02,30.0,30.01,76100.0,13.1089,13.1133,13.1045,13.1089,76100.0
2012-03-01 12:35:00,30.0,30.01,30.0,30.01,51400.0,13.1045,13.1089,13.1045,13.1089,51400.0
2012-03-01 12:40:00,30.0,30.01,30.0,30.01,27100.0,13.1045,13.1089,13.1045,13.1089,27100.0
2012-03-01 12:45:00,30.01,30.02,30.0,30.02,83500.0,13.1089,13.1133,13.1045,13.1133,83500.0
2012-03-01 12:50:00,30.02,30.04,30.01,30.04,57600.0,13.1133,13.122,13.1089,13.122,57600.0
2012-03-01 12:55:00,30.04,30.04,30.02,30.02,75500.0,13.122,13.122,13.1133,13.1133,75500.0
2012-03-01 13:00:00,30.02,30.03,30.0,30.0,74600.0,13.1133,13.1176,13.1045,13.1045,74600.0
2012-03-01 13:05:00,30.01,30.01,30.0,30.01,16100.0,13.1089,13.1089,13.1045,13.1089,16100.0
2012-03-01 13:10:00,30.01,30.01,30.0,30.0,25000.0,13.1089,13.1089,13.1045,13.1045,25000.0
2012-03-01 13:15:00,30.01,30.01,30.0,30.01,33200.0,13.1089,13.1089,13.1045,13.1089,33200.0
2012-03-01 13:20:00,30.01,30.04,30.0,30.04,82300.0,13.1089,13.122,13.1045,13.122,82300.0
2012-03-01 13:25:00,30.03,30.06,30.03,30.05,56800.0,13.1176,13.1307,13.1176,13.1264,56800.0
2012-03-01 13:30:00,30.06,30.07,30.05,30.05,68200.0,13.1307,13.1351,13.1264,13.1264,68200.0
2012-03-01 13:35:00,30.05,30.06,30.04,30.04,29800.0,13.1264,13.1307,13.122,13.122,29800.0
2012-03-01 13:40:00,30.04,30.05,30.04,30.05,34600.0,13.122,13.1264,13.122,13.1264,34600.0
2012-03-01 13:45:00,30.05,30.05,30.04,30.04,27500.0,13.1264,13.1264,13.122,13.122,27500.0
2012-03-01 13:50:00,30.05,30.05,30.04,30.04,18100.0,13.1264,13.1264,13.122,13.122,18100.0
2012-03-01 13:55:00,30.05,30.05,30.03,30.03,63500.0,13.1264,13.1264,13.1176,13.1176,63500.0
2012-03-01 14:00:00,30.03,30.04,30.03,30.03,33200.0,13.1176,13.122,13.1176,13.1176,33200.0
2012-03-01 14:05:00,30.04,30.06,30.03,30.05,106100.0,13.122,13.1307,13.1176,13.1264,106100.0
2012-03-01 14:10:00,30.06,30.07,30.05,30.07,89700.0,13.1307,13.1351,13.1264,13.1351,89700.0
2012-03-01 14:15:00,30.07,30.07,30.05,30.05,74900.0,13.1351,13.1351,13.1264,13.1264,74900.0
2012-03-01 14:20:00,30.05,30.06,30.02,30.03,90400.0,13.1264,13.1307,13.1133,13.1176,90400.0
2012-03-01 14:25:00,30.03,30.03,30.01,30.02,60000.0,13.1176,13.1176,13.1089,13.1133,60000.0
2012-03-01 14:30:00,30.01,30.04,30.01,30.04,82700.0,13.1089,13.122,13.1089,13.122,82700.0
2012-03-01 14:35:00,30.04,30.05,30.03,30.05,48200.0,13.122,13.1264,13.1176,13.1264,48200.0
2012-03-01 14:40:00,30.04,30.05,30.02,30.05,94000.0,13.122,13.1264,13.1133,13.1264,94000.0
2012-03-01 14:45:00,30.04,30.05,30.04,30.05,23700.0,13.122,13.1264,13.122,13.1264,23700.0
2012-03-01 14:50:00,30.05,30.06,30.04,30.05,62800.0,13.1264,13.1307,13.122,13.1264,62800.0
2012-03-01 14:55:00,30.05,30.05,30.03,30.03,86900.0,13.1264,13.1264,13.1176,13.1176,86900.0
2012-03-01 15:00:00,30.04,30.04,30.01,30.02,292000.0,13.122,13.122,13.1089,13.1133,292000.0
2012-03-01 15:05:00,30.02,30.03,30.0,30.0,95000.0,13.1133,13.1176,13.1045,13.1045,95000.0
2012-03-01 15:10:00,30.01,30.01,29.99,30.0,336100.0,13.1089,13.1089,13.1002,13.1045,336100.0
2012-03-01 15:15:00,30.0,30.0,29.93,29.94,150300.0,13.1045,13.1045,13.0739,13.0783,150300.0
2012-03-01 15:20:00,29.93,29.96,29.91,29.95,174800.0,13.0739,13.0871,13.0652,13.0827,174800.0
2012-03-01 15:25:00,29.96,29.97,29.95,29.96,112200.0,13.0871,13.0914,13.0827,13.0871,112200.0
2012-03-01 15:30:00,29.96,29.96,29.94,29.95,111600.0,13.0871,13.0871,13.0783,13.0827,111600.0
2012-03-01 15:35:00,29.95,29.95,29.91,29.94,294500.0,13.0827,13.0827,13.0652,13.0783,294500.0
2012-03-01 15:40:00,29.95,29.97,29.93,29.96,286700.0,13.0827,13.0914,13.0739,13.0871,286700.0
2012-03-01 15:45:00,29.96,30.0,29.96,30.0,346800.0,13.0871,13.1045,13.0871,13.1045,346800.0
2012-03-01 15:50:00,30.0,30.03,29.99,30.03,349000.0,13.1045,13.1176,13.1002,13.1176,349000.0
2012-03-01 15:55:00,30.03,30.04,30.0,30.02,514900.0,13.1176,13.122,13.1045,13.1133,514900.0
2012-03-02 09:30:00,30.05,30.05,29.92,29.99,156200.0,13.1264,13.1264,13.0696,13.1002,156200.0
2012-03-02 09:35:00,29.98,30.01,29.96,29.97,149100.0,13.0958,13.1089,13.0871,13.0914,149100.0
2012-03-02 09:40:00,29.97,29.97,29.95,29.96,64400.0,13.0914,13.0914,13.0827,13.0871,64400.0
2012-03-02 09:45:00,29.96,30.01,29.96,29.98,108200.0,13.0871,13.1089,13.0871,13.0958,108200.0
2012-03-02 09:50:00,29.97,29.99,29.96,29.97,64800.0,13.0914,13.1002,13.0871,13.0914,64800.0
2012-03-02 09:55:00,29.98,29.98,29.9,29.91,166300.0,13.0958,13.0958,13.0608,13.0652,166300.0
2012-03-02 10:00:00,29.92,29.94,29.9,29.9,116600.0,13.0696,13.0783,13.0608,13.0608,116600.0
2012-03-02 10:05:00,29.9,29.94,29.9,29.93,77600.0,13.0608,13.0783,13.0608,13.0739,77600.0
2012-03-02 10:10:00,29.92,29.95,29.91,29.95,95800.0,13.0696,13.0827,13.0652,13.0827,95800.0
2012-03-02 10:15:00,29.95,29.96,29.92,29.93,129900.0,13.0827,13.0871,13.0696,13.0739,129900.0
2012-03-02 10:20:00,29.94,29.94,29.92,29.92,70600.0,13.0783,13.0783,13.0696,13.0696,70600.0
2012-03-02 10:25:00,29.93,29.94,29.92,29.94,44400.0,13.0739,13.0783,13.0696,13.0783,44400.0
2012-03-02 10:30:00,29.94,29.97,29.94,29.95,100500.0,13.0783,13.0914,13.0783,13.0827,100500.0
2012-03-02 10:35:00,29.94,29.95,29.92,29.94,105100.0,13.0783,13.0827,13.0696,13.0783,105100.0
2012-03-02 10:40:00,29.93,29.94,29.88,29.88,146300.0,13.0739,13.0783,13.0521,13.0521,146300.0
2012-03-02 10:45:00,29.89,29.89,29.85,29.87,127300.0,13.0565,13.0565,13.039,13.0477,127300.0
2012-03-02 10:50:00,29.87,29.87,29.85,29.85,70000.0,13.0477,13.0477,13.039,13.039,70000.0
2012-03-02 10:55:00,29.85,29.89,29.85,29.88,126700.0,13.039,13.0565,13.039,13.0521,126700.0
2012-03-02 11:00:00,29.88,29.88,29.86,29.86,84000.0,13.0521,13.0521,13.0434,13.0434,84000.0
2012-03-02 11:05:00,29.87,29.87,29.85,29.87,88900.0,13.0477,13.0477,13.039,13.0477,88900.0
2012-03-02 11:10:00,29.87,29.87,29.86,29.86,32700.0,13.0477,13.0477,13.0434,13.0434,32700.0
2012-03-02 11:15:00,29.87,29.89,29.85,29.89,96800.0,13.0477,13.0565,13.039,13.0565,96800.0
2012-03-02 11:20:00,29.89,29.9,29.88,29.88,80900.0,13.0565,13.0608,13.0521,13.0521,80900.0
2012-03-02 11:25:00,29.89,29.9,29.88,29.89,58800.0,13.0565,13.0608,13.0521,13.0565,58800.0
2012-03-02 11:30:00,29.9,29.91,29.89,29.9,68300.0,13.0608,13.0652,13.0565,13.0608,68300.0
2012-03-02 11:35:00,29.9,29.9,29.89,29.9,23900.0,13.0608,13.0608,13.0565,13.0608,23900.0
2012-03-02 11:40:00,29.9,29.91,29.89,29.89,122500.0,13.0608,13.0652,13.0565,13.0565,122500.0
2012-03-02 11:45:00,29.9,29.9,29.88,29.89,55900.0,13.0608,13.0608,13.0521,13.0565,55900.0
2012-03-02 11:50:00,29.89,29.9,29.89,29.9,27800.0,13.0565,13.0608,13.0565,13.0608,27800.0
2012-03-02 11:55:00,29.9,29.92,29.89,29.92,87500.0,13.0608,13.0696,13.0565,13.0696,87500.0
2012-03-02 12:00:00,29.92,29.92,29.91,29.92,50600.0,13.0696,13.0696,13.0652,13.0696,50600.0
2012-03-02 12:05:00,29.92,29.93,29.89,29.9,91000.0,13.0696,13.0739,13.0565,13.0608,91000.0
2012-03-02 12:10:00,29.9,29.91,29.9,29.9,20100.0,13.0608,13.0652,13.0608,13.0608,20100.0
2012-03-02 12:15:00,29.91,29.92,29.9,29.9,43500.0,13.0652,13.0696,13.0608,13.0608,43500.0
2012-03-02 12:20:00,29.9,29.91,29.89,29.91,73200.0,13.0608,13.0652,13.0565,13.0652,73200.0
2012-03-02 12:25:00,29.91,29.91,29.9,29.91,23800.0,13.0652,13.0652,13.0608,13.0652,23800.0
2012-03-02 12:30:00,29.9,29.91,29.89,29.9,51500.0,13.0608,13.0652,13.0565,13.0608,51500.0
2012-03-02 12:35:00,29.91,29.91,29.89,29.89,14100.0,13.0652,13.0652,13.0565,13.0565,14100.0
2012-03-02 12:40:00,29.9,29.91,29.89,29.91,57400.0,13.0608,13.0652,13.0565,13.0652,57400.0
2012-03-02 12:45:00,29.91,29.92,29.9,29.91,67400.0,13.0652,13.0696,13.0608,13.0652,67400.0
2012-03-02 12:50:00,29.91,29.92,29.9,29.91,102200.0,13.0652,13.0696,13.0608,13.0652,102200.0
2012-03-02 12:55:00,29.9,29.91,29.89,29.89,55200.0,13.0608,13.0652,13.0565,13.0565,55200.0
2012-03-02 13:00:00,29.9,29.9,29.89,29.9,25000.0,13.0608,13.0608,13.0565,13.0608,25000.0
2012-03-02 13:05:00,29.9,29.91,29.89,29.91,52200.0,13.0608,13.0652,13.0565,13.0652,52200.0
2012-03-02 13:10:00,29.91,29.92,29.89,29.89,124100.0,13.0652,13.0696,13.0565,13.0565,124100.0
2012-03-02 13:15:00,29.89,29.9,29.89,29.89,13700.0,13.0565,13.0608,13.0565,13.0565,13700.0
2012-03-02 13:20:00,29.89,29.9,29.88,29.9,95500.0,13.0565,13.0608,13.0521,13.0608,95500.0
2012-03-02 13:25:00,29.9,29.91,29.89,29.89,105400.0,13.0608,13.0652,13.0565,13.0565,105400.0
2012-03-02 13:30:00,29.9,29.9,29.89,29.9,25800.0,13.0608,13.0608,13.0565,13.0608,25800.0
2012-03-02 13:35:00,29.9,29.9,29.89,29.89,20700.0,13.0608,13.0608,13.0565,13.0565,20700.0
2012-03-02 13:40:00,29.9,29.9,29.89,29.89,20500.0,13.0608,13.0608,13.0565,13.0565,20500.0
2012-03-02 13:45:00,29.9,29.9,29.88,29.89,53400.0,13.0608,13.0608,13.0521,13.0565,53400.0
2012-03-02 13:50:00,29.88,29.89,29.88,29.88,29500.0,13.0521,13.0565,13.0521,13.0521,29500.0
2012-03-02 13:55:00,29.89,29.89,29.88,29.89,31500.0,13.0565,13.0565,13.0521,13.0565,31500.0
2012-03-02 14:00:00,29.89,29.89,29.88,29.88,52600.0,13.0565,13.0565,13.0521,13.0521,52600.0
2012-03-02 14:05:00,29.89,29.91,29.88,29.9,211600.0,13.0565,13.0652,13.0521,13.0608,211600.0
2012-03-02 14:10:00,29.9,29.9,29.89,29.9,46300.0,13.0608,13.0608,13.0565,13.0608,46300.0
2012-03-02 14:15:00,29.9,29.94,29.9,29.94,137700.0,13.0608,13.0783,13.0608,13.0783,137700.0
2012-03-02 14:20:00,29.94,29.94,29.91,29.92,80300.0,13.0783,13.0783,13.0652,13.0696,80300.0
2012-03-02 14:25:00,29.92,29.92,29.9,29.91,76000.0,13.0696,13.0696,13.0608,13.0652,76000.0
2012-03-02 14:30:00,29.9,29.91,29.9,29.9,33200.0,13.0608,13.0652,13.0608,13.0608,33200.0
2012-03-02 14:35:00,29.9,29.91,29.9,29.91,23300.0,13.0608,13.0652,13.0608,13.0652,23300.0
2012-03-02 14:40:00,29.9,29.91,29.9,29.91,38800.0,13.0608,13.0652,13.0608,13.0652,38800.0
2012-03-02 14:45:00,29.9,29.94,29.9,29.94,134300.0,13.0608,13.0783,13.0608,13.0783,134300.0
2012-03-02 14:50:00,29.93,29.97,29.93,29.97,132700.0,13.0739,13.0914,13.0739,13.0914,132700.0
2012-03-02 14:55:00,29.96,29.97,29.96,29.96,34000.0,13.0871,13.0914,13.0871,13.0871,34000.0
2012-03-02 15:00:00,29.97,29.98,29.96,29.98,46100.0,13.0914,13.0958,13.0871,13.0958,46100.0
2012-03-02 15:05:00,29.97,29.98,29.95,29.98,107900.0,13.0914,13.0958,13.0827,13.0958,107900.0
2012-03-02 15:10:00,29.97,29.98,29.97,29.98,23100.0,13.0914,13.0958,13.0914,13.0958,23100.0
2012-03-02 15:15:00,29.98,29.98,29.97,29.98,27800.0,13.0958,13.0958,13.0914,13.0958,27800.0
2012-03-02 15:20:00,29.98,29.98,29.97,29.98,27200.0,13.0958,13.0958,13.0914,13.0958,27200.0
2012-03-02 15:25:00,29.98,29.98,29.97,29.98,36800.0,13.0958,13.0958,13.0914,13.0958,36800.0
2012-03-02 15:30:00,29.98,30.02,29.97,30.0,146000.0,13.0958,13.1133,13.0914,13.1045,146000.0
2012-03-02 15:35:00,30.0,30.0,29.97,29.98,80100.0,13.1045,13.1045,13.0914,13.0958,80100.0
2012-03-02 15:40:00,29.98,29.99,29.97,29.97,63600.0,13.0958,13.1002,13.0914,13.0914,63600.0
2012-03-02 15:45:00,29.98,29.99,29.97,29.98,97200.0,13.0958,13.1002,13.0914,13.0958,97200.0
2012-03-02 15:50:00,29.98,30.0,29.98,29.98,271300.0,13.0958,13.1045,13.0958,13.0958,271300.0
2012-03-02 15:55:00,29.98,29.98,29.95,29.97,552700.0,13.0958,13.0958,13.0827,13.0914,552700.0
2012-03-05 09:30:00,29.95,30.02,29.93,30.01,193900.0,13.0827,13.1133,13.0739,13.1089,193900.0
2012-03-05 09:35:00,30.01,30.11,30.01,30.1,89400.0,13.1089,13.1526,13.1089,13.1482,89400.0
2012-03-05 09:40:00,30.1,30.15,30.1,30.14,78300.0,13.1482,13.17,13.1482,13.1657,78300.0
2012-03-05 09:45:00,30.14,30.19,30.14,30.19,160900.0,13.1657,13.1875,13.1657,13.1875,160900.0
2012-03-05 09:50:00,30.19,30.19,30.11,30.16,98800.0,13.1875,13.1875,13.1526,13.1744,98800.0
2012-03-05 09:55:00,30.16,30.16,30.09,30.12,120400.0,13.1744,13.1744,13.1438,13.1569,120400.0
2012-03-05 10:00:00,30.12,30.16,30.12,30.15,122400.0,13.1569,13.1744,13.1569,13.17,122400.0
2012-03-05 10:05:00,30.15,30.16,30.13,30.15,65700.0,13.17,13.1744,13.1613,13.17,65700.0
2012-03-05 10:10:00,30.14,30.17,30.14,30.17,80400.0,13.1657,13.1788,13.1657,13.1788,80400.0
2012-03-05 10:15:00,30.17,30.18,30.13,30.17,100900.0,13.1788,13.1832,13.1613,13.1788,100900.0
2012-03-05 10:20:00,30.17,30.17,30.11,30.12,117900.0,13.1788,13.1788,13.1526,13.1569,117900.0
2012-03-05 10:25:00,30.12,30.14,30.09,30.12,176200.0,13.1569,13.1657,13.1438,13.1569,176200.0
2012-03-05 10:30:00,30.12,30.15,30.1,30.13,136000.0,13.1569,13.17,13.1482,13.1613,136000.0
2012-03-05 10:35:00,30.13,30.14,30.11,30.13,52400.0,13.1613,13.1657,13.1526,13.1613,52400.0
2012-03-05 10:40:00,30.13,30.15,30.13,30.13,47700.0,13.1613,13.17,13.1613,13.1613,47700.0
2012-03-05 10:45:00,30.14,30.15,30.12,30.12,51900.0,13.1657,13.17,13.1569,13.1569,51900.0
2012-03-05 10:50:00,30.12,30.13,30.1,30.11,108700.0,13.1569,13.1613,13.1482,13.1526,108700.0
2012-03-05 10:55:00,30.1,30.13,30.1,30.11,66300.0,13.1482,13.1613,13.1482,13.1526,66300.0
2012-03-05 11:00:00,30.1,30.12,30.1,30.12,50700.0,13.1482,13.1569,13.1482,13.1569,50700.0
2012-03-05 11:05:00,30.12,30.12,30.08,30.11,111400.0,13.1569,13.1569,13.1395,13.1526,111400.0
2012-03-05 11:10:00,30.11,30.15,30.1,30.14,98300.0,13.1526,13.17,13.1482,13.1657,98300.0
2012-03-05 11:15:00,30.15,30.19,30.14,30.15,181200.0,13.17,13.1875,13.1657,13.17,181200.0
2012-03-05 11:20:00,30.16,30.17,30.14,30.17,65800.0,13.1744,13.1788,13.1657,13.1788,65800.0
2012-03-05 11:25:00,30.17,30.19,30.15,30.19,122800.0,13.1788,13.1875,13.17,13.1875,122800.0
2012-03-05 11:30:00,30.18,30.19,30.18,30.19,43500.0,13.1832,13.1875,13.1832,13.1875,43500.0
2012-03-05 11:35:00,30.19,30.19,30.17,30.17,71400.0,13.1875,13.1875,13.1788,13.1788,71400.0
2012-03-05 11:40:00,30.17,30.19,30.16,30.18,71300.0,13.1788,13.1875,13.1744,13.1832,71300.0
2012-03-05 11:45:00,30.19,30.2,30.18,30.19,102100.0,13.1875,13.1919,13.1832,13.1875,102100.0
2012-03-05 11:50:00,30.2,30.22,30.19,30.21,115100.0,13.1919,13.2006,13.1875,13.1963,115100.0
2012-03-05 11:55:00,30.22,30.24,30.22,30.23,57000.0,13.2006,13.2094,13.2006,13.205,57000.0
2012-03-05 12:00:00,30.23,30.24,30.22,30.24,35000.0,13.205,13.2094,13.2006,13.2094,35000.0
2012-03-05 12:05:00,30.24,30.24,30.22,30.23,103800.0,13.2094,13.2094,13.2006,13.205,103800.0
2012-03-05 12:10:00,30.24,30.24,30.23,30.23,38000.0,13.2094,13.2094,13.205,13.205,38000.0
2012-03-05 12:15:00,30.24,30.25,30.22,30.23,61800.0,13.2094,13.2137,13.2006,13.205,61800.0
2012-03-05 12:20:00,30.23,30.27,30.23,30.26,187200.0,13.205,13.2225,13.205,13.2181,187200.0
2012-03-05 12:25:00,30.26,30.26,30.24,30.25,39900.0,13.2181,13.2181,13.2094,13.2137,39900.0
2012-03-05 12:30:00,30.24,30.25,30.24,30.25,26200.0,13.2094,13.2137,13.2094,13.2137,26200.0
2012-03-05 12:35:00,30.25,30.25,30.24,30.24,60800.0,13.2137,13.2137,13.2094,13.2094,60800.0
2012-03-05 12:40:00,30.25,30.25,30.24,30.24,21500.0,13.2137,13.2137,13.2094,13.2094,21500.0
2012-03-05 12:45:00,30.25,30.27,30.24,30.26,93300.0,13.2137,13.2225,13.2094,13.2181,93300.0
2012-03-05 12:50:00,30.25,30.26,30.22,30.22,79900.0,13.2137,13.2181,13.2006,13.2006,79900.0
2012-03-05 12:55:00,30.23,30.24,30.22,30.23,47200.0,13.205,13.2094,13.2006,13.205,47200.0
2012-03-05 13:00:00,30.24,30.26,30.23,30.26,64800.0,13.2094,13.2181,13.205,13.2181,64800.0
2012-03-05 13:05:00,30.26,30.28,30.25,30.26,86200.0,13.2181,13.2268,13.2137,13.2181,86200.0
2012-03-05 13:10:00,30.26,30.26,30.25,30.26,18800.0,13.2181,13.2181,13.2137,13.2181,18800.0
2012-03-05 13:15:00,30.25,30.28,30.25,30.27,175100.0,13.2137,13.2268,13.2137,13.2225,175100.0
2012-03-05 13:20:00,30.28,30.28,30.26,30.28,74900.0,13.2268,13.2268,13.2181,13.2268,74900.0
2012-03-05 13:25:00,30.28,30.28,30.26,30.28,163900.0,13.2268,13.2268,13.2181,13.2268,163900.0
2012-03-05 13:30:00,30.28,30.32,30.27,30.32,152700.0,13.2268,13.2443,13.2225,13.2443,152700.0
2012-03-05 13:35:00,30.32,30.34,30.3,30.34,94300.0,13.2443,13.253,13.2356,13.253,94300.0
2012-03-05 13:40:00,30.34,30.35,30.33,30.34,60100.0,13.253,13.2574,13.2487,13.253,60100.0
2012-03-05 13:45:00,30.34,30.35,30.34,30.35,19400.0,13.253,13.2574,13.253,13.2574,19400.0
2012-03-05 13:50:00,30.35,30.35,30.33,30.34,70000.0,13.2574,13.2574,13.2487,13.253,70000.0
2012-03-05 13:55:00,30.34,30.35,30.33,30.34,91900.0,13.253,13.2574,13.2487,13.253,91900.0
2012-03-05 14:00:00,30.34,30.35,30.3,30.32,161100.0,13.253,13.2574,13.2356,13.2443,161100.0
2012-03-05 14:05:00,30.32,30.33,30.3,30.31,54100.0,13.2443,13.2487,13.2356,13.2399,54100.0
2012-03-05 14:10:00,30.31,30.33,30.3,30.33,112900.0,13.2399,13.2487,13.2356,13.2487,112900.0
2012-03-05 14:15:00,30.33,30.33,30.32,30.32,35600.0,13.2487,13.2487,13.2443,13.2443,35600.0
2012-03-05 14:20:00,30.32,30.35,30.32,30.32,108200.0,13.2443,13.2574,13.2443,13.2443,108200.0
2012-03-05 14:25:00,30.33,30.35,30.32,30.35,58600.0,13.2487,13.2574,13.2443,13.2574,58600.0
2012-03-05 14:30:00,30.34,30.35,30.32,30.32,78300.0,13.253,13.2574,13.2443,13.2443,78300.0
2012-03-05 14:35:00,30.32,30.34,30.31,30.34,65300.0,13.2443,13.253,13.2399,13.253,65300.0
2012-03-05 14:40:00,30.34,30.35,30.32,30.32,145300.0,13.253,13.2574,13.2443,13.2443,145300.0
2012-03-05 14:45:00,30.32,30.33,30.32,30.32,39200.0,13.2443,13.2487,13.2443,13.2443,39200.0
2012-03-05 14:50:00,30.32,30.33,30.3,30.31,97400.0,13.2443,13.2487,13.2356,13.2399,97400.0
2012-03-05 14:55:00,30.31,30.35,30.3,30.33,158300.0,13.2399,13.2574,13.2356,13.2487,158300.0
2012-03-05 15:00:00,30.34,30.34,30.33,30.34,84700.0,13.253,13.253,13.2487,13.253,84700.0
2012-03-05 15:05:00,30.34,30.34,30.29,30.29,129100.0,13.253,13.253,13.2312,13.2312,129100.0
2012-03-05 15:10:00,30.29,30.3,30.28,30.29,125800.0,13.2312,13.2356,13.2268,13.2312,125800.0
2012-03-05 15:15:00,30.29,30.3,30.28,30.28,89500.0,13.2312,13.2356,13.2268,13.2268,89500.0
2012-03-05 15:20:00,30.29,30.3,30.27,30.27,154700.0,13.2312,13.2356,13.2225,13.2225,154700.0
2012-03-05 15:25:00,30.28,30.28,30.25,30.26,195000.0,13.2268,13.2268,13.2137,13.2181,195000.0
2012-03-05 15:30:00,30.27,30.29,30.26,30.27,204400.0,13.2225,13.2312,13.2181,13.2225,204400.0
2012-03-05 15:35:00,30.28,30.28,30.25,30.26,159600.0,13.2268,13.2268,13.2137,13.2181,159600.0
2012-03-05 15:40:00,30.26,30.27,30.26,30.27,61200.0,13.2181,13.2225,13.2181,13.2225,61200.0
2012-03-05 15:45:00,30.26,30.3,30.26,30.3,238900.0,13.2181,13.2356,13.2181,13.2356,238900.0
2012-03-05 15:50:00,30.3,30.31,30.29,30.29,202000.0,13.2356,13.2399,13.2312,13.2312,202000.0
2012-03-05 15:55:00,30.3,30.3,30.26,30.26,447800.0,13.2356,13.2356,13.2181,13.2181,447800.0
2012-03-06 09:30:00,30.14,30.36,30.1,30.27,365900.0,13.1657,13.2618,13.1482,13.2225,365900.0
2012-03-06 09:35:00,30.26,30.35,30.25,30.27,188600.0,13.2181,13.2574,13.2137,13.2225,188600.0
2012-03-06 09:40:00,30.27,30.3,30.24,30.28,235300.0,13.2225,13.2356,13.2094,13.2268,235300.0
2012-03-06 09:45:00,30.27,30.3,30.24,30.24,200500.0,13.2225,13.2356,13.2094,13.2094,200500.0
2012-03-06 09:50:00,30.24,30.26,30.18,30.2,228000.0,13.2094,13.2181,13.1832,13.1919,228000.0
2012-03-06 09:55:00,30.21,30.24,30.16,30.17,167400.0,13.1963,13.2094,13.1744,13.1788,167400.0
2012-03-06 10:00:00,30.17,30.23,30.15,30.17,314600.0,13.1788,13.205,13.17,13.1788,314600.0
2012-03-06 10:05:00,30.17,30.23,30.17,30.2,197600.0,13.1788,13.205,13.1788,13.1919,197600.0
2012-03-06 10:10:00,30.21,30.25,30.2,30.22,233000.0,13.1963,13.2137,13.1919,13.2006,233000.0
2012-03-06 10:15:00,30.23,30.24,30.21,30.21,156800.0,13.205,13.2094,13.1963,13.1963,156800.0
2012-03-06 10:20:00,30.21,30.25,30.2,30.24,96300.0,13.1963,13.2137,13.1919,13.2094,96300.0
2012-03-06 10:25:00,30.24,30.25,30.22,30.25,171900.0,13.2094,13.2137,13.2006,13.2137,171900.0
2012-03-06 10:30:00,30.24,30.3,30.23,30.27,165800.0,13.2094,13.2356,13.205,13.2225,165800.0
2012-03-06 10:35:00,30.26,30.27,30.2,30.2,104100.0,13.2181,13.2225,13.1919,13.1919,104100.0
2012-03-06 10:40:00,30.21,30.24,30.21,30.21,93400.0,13.1963,13.2094,13.1963,13.1963,93400.0
2012-03-06 10:45:00,30.21,30.24,30.19,30.19,66300.0,13.1963,13.2094,13.1875,13.1875,66300.0
2012-03-06 10:50:00,30.19,30.23,30.18,30.23,129100.0,13.1875,13.205,13.1832,13.205,129100.0
2012-03-06 10:55:00,30.22,30.24,30.21,30.21,86200.0,13.2006,13.2094,13.1963,13.1963,86200.0
2012-03-06 11:00:00,30.21,30.24,30.21,30.24,113000.0,13.1963,13.2094,13.1963,13.2094,113000.0
2012-03-06 11:05:00,30.24,30.24,30.23,30.23,27400.0,13.2094,13.2094,13.205,13.205,27400.0
2012-03-06 11:10:00,30.23,30.26,30.23,30.25,114600.0,13.205,13.2181,13.205,13.2137,114600.0
2012-03-06 11:15:00,30.25,30.27,30.22,30.23,334100.0,13.2137,13.2225,13.2006,13.205,334100.0
2012-03-06 11:20:00,30.23,30.24,30.18,30.19,108900.0,13.205,13.2094,13.1832,13.1875,108900.0
2012-03-06 11:25:00,30.2,30.21,30.14,30.15,264800.0,13.1919,13.1963,13.1657,13.17,264800.0
2012-03-06 11:30:00,30.14,30.18,30.12,30.13,275300.0,13.1657,13.1832,13.1569,13.1613,275300.0
2012-03-06 11:35:00,30.12,30.14,30.09,30.09,102500.0,13.1569,13.1657,13.1438,13.1438,102500.0
2012-03-06 11:40:00,30.09,30.09,30.07,30.08,84900.0,13.1438,13.1438,13.1351,13.1395,84900.0
2012-03-06 11:45:00,30.08,30.08,30.04,30.04,120600.0,13.1395,13.1395,13.122,13.122,120600.0
2012-03-06 11:50:00,30.05,30.08,30.04,30.05,175900.0,13.1264,13.1395,13.122,13.1264,175900.0
2012-03-06 11:55:00,30.06,30.07,30.04,30.07,80800.0,13.1307,13.1351,13.122,13.1351,80800.0
2012-03-06 12:00:00,30.07,30.08,30.05,30.05,66900.0,13.1351,13.1395,13.1264,13.1264,66900.0
2012-03-06 12:05:00,30.05,30.07,30.04,30.04,53100.0,13.1264,13.1351,13.122,13.122,53100.0
2012-03-06 12:10:00,30.05,30.05,30.01,30.01,86700.0,13.1264,13.1264,13.1089,13.1089,86700.0
2012-03-06 12:15:00,30.01,30.02,30.0,30.01,221600.0,13.1089,13.1133,13.1045,13.1089,221600.0
2012-03-06 12:20:00,30.01,30.05,30.01,30.05,70600.0,13.1089,13.1264,13.1089,13.1264,70600.0
2012-03-06 12:25:00,30.05,30.06,30.02,30.02,131600.0,13.1264,13.1307,13.1133,13.1133,131600.0
2012-03-06 12:30:00,30.03,30.1,30.02,30.1,158500.0,13.1176,13.1482,13.1133,13.1482,158500.0
2012-03-06 12:35:00,30.1,30.12,30.09,30.12,89800.0,13.1482,13.1569,13.1438,13.1569,89800.0
2012-03-06 12:40:00,30.12,30.12,30.09,30.09,64400.0,13.1569,13.1569,13.1438,13.1438,64400.0
2012-03-06 12:45:00,30.09,30.11,30.08,30.08,64900.0,13.1438,13.1526,13.1395,13.1395,64900.0
2012-03-06 12:50:00,30.08,30.12,30.05,30.05,165900.0,13.1395,13.1569,13.1264,13.1264,165900.0
2012-03-06 12:55:00,30.05,30.06,30.04,30.06,131700.0,13.1264,13.1307,13.122,13.1307,131700.0
2012-03-06 13:00:00,30.05,30.07,30.04,30.07,51600.0,13.1264,13.1351,13.122,13.1351,51600.0
2012-03-06 13:05:00,30.07,30.09,30.06,30.07,77900.0,13.1351,13.1438,13.1307,13.1351,77900.0
2012-03-06 13:10:00,30.07,30.08,30.05,30.05,78900.0,13.1351,13.1395,13.1264,13.1264,78900.0
2012-03-06 13:15:00,30.05,30.07,30.03,30.03,82000.0,13.1264,13.1351,13.1176,13.1176,82000.0
2012-03-06 13:20:00,30.03,30.04,30.01,30.02,73200.0,13.1176,13.122,13.1089,13.1133,73200.0
2012-03-06 13:25:00,30.02,30.03,30.0,30.03,88000.0,13.1133,13.1176,13.1045,13.1176,88000.0
2012-03-06 13:30:00,30.02,30.04,30.01,30.04,146800.0,13.1133,13.122,13.1089,13.122,146800.0
2012-03-06 13:35:00,30.04,30.04,30.01,30.02,85900.0,13.122,13.122,13.1089,13.1133,85900.0
2012-03-06 13:40:00,30.03,30.03,30.02,30.03,33200.0,13.1176,13.1176,13.1133,13.1176,33200.0
2012-03-06 13:45:00,30.03,30.03,30.01,30.01,228800.0,13.1176,13.1176,13.1089,13.1089,228800.0
2012-03-06 13:50:00,30.02,30.02,29.98,30.0,237800.0,13.1133,13.1133,13.0958,13.1045,237800.0
2012-03-06 13:55:00,29.99,30.0,29.97,29.98,228400.0,13.1002,13.1045,13.0914,13.0958,228400.0
2012-03-06 14:00:00,29.99,30.0,29.98,30.0,107200.0,13.1002,13.1045,13.0958,13.1045,107200.0
2012-03-06 14:05:00,30.0,30.0,29.97,29.99,154600.0,13.1045,13.1045,13.0914,13.1002,154600.0
2012-03-06 14:10:00,29.99,30.03,29.99,30.02,177500.0,13.1002,13.1176,13.1002,13.1133,177500.0
2012-03-06 14:15:00,30.03,30.04,30.02,30.04,97700.0,13.1176,13.122,13.1133,13.122,97700.0
2012-03-06 14:20:00,30.04,30.05,30.03,30.04,102300.0,13.122,13.1264,13.1176,13.122,102300.0
2012-03-06 14:25:00,30.03,30.04,30.01,30.03,134300.0,13.1176,13.122,13.1089,13.1176,134300.0
2012-03-06 14:30:00,30.04,30.04,30.01,30.01,102900.0,13.122,13.122,13.1089,13.1089,102900.0
2012-03-06 14:35:00,30.02,30.04,30.0,30.04,237700.0,13.1133,13.122,13.1045,13.122,237700.0
2012-03-06 14:40:00,30.04,30.05,30.03,30.05,74100.0,13.122,13.1264,13.1176,13.1264,74100.0
2012-03-06 14:45:00,30.04,30.07,30.02,30.06,151100.0,13.122,13.1351,13.1133,13.1307,151100.0
2012-03-06 14:50:00,30.06,30.08,30.05,30.08,133300.0,13.1307,13.1395,13.1264,13.1395,133300.0
2012-03-06 14:55:00,30.08,30.09,30.06,30.07,85800.0,13.1395,13.1438,13.1307,13.1351,85800.0
2012-03-06 15:00:00,30.06,30.1,30.06,30.1,96400.0,13.1307,13.1482,13.1307,13.1482,96400.0
2012-03-06 15:05:00,30.09,30.11,30.08,30.09,106500.0,13.1438,13.1526,13.1395,13.1438,106500.0
2012-03-06 15:10:00,30.1,30.1,30.08,30.08,87400.0,13.1482,13.1482,13.1395,13.1395,87400.0
2012-03-06 15:15:00,30.08,30.11,30.08,30.11,95500.0,13.1395,13.1526,13.1395,13.1526,95500.0
2012-03-06 15:20:00,30.11,30.11,30.08,30.08,121200.0,13.1526,13.1526,13.1395,13.1395,121200.0
2012-03-06 15:25:00,30.09,30.12,30.08,30.11,161300.0,13.1438,13.1569,13.1395,13.1526,161300.0
2012-03-06 15:30:00,30.11,30.11,30.08,30.09,119600.0,13.1526,13.1526,13.1395,13.1438,119600.0
2012-03-06 15:35:00,30.09,30.1,30.05,30.07,358800.0,13.1438,13.1482,13.1264,13.1351,358800.0
2012-03-06 15:40:00,30.07,30.09,30.06,30.06,136700.0,13.1351,13.1438,13.1307,13.1307,136700.0
2012-03-06 15:45:00,30.06,30.07,30.05,30.07,226500.0,13.1307,13.1351,13.1264,13.1351,226500.0
2012-03-06 15:50:00,30.06,30.09,30.06,30.08,384600.0,13.1307,13.1438,13.1307,13.1395,384600.0
2012-03-06 15:55:00,30.08,30.11,30.08,30.1,1004100.0,13.1395,13.1526,13.1395,13.1482,1004100.0
2012-03-07 09:30:00,30.04,30.11,29.98,29.98,326700.0,13.122,13.1526,13.0958,13.0958,326700.0
2012-03-07 09:35:00,29.98,30.02,29.88,29.97,312500.0,13.0958,13.1133,13.0521,13.0914,312500.0
2012-03-07 09:40:00,29.97,30.02,29.95,29.96,127100.0,13.0914,13.1133,13.0827,13.0871,127100.0
2012-03-07 09:45:00,29.96,29.97,29.93,29.93,118400.0,13.0871,13.0914,13.0739,13.0739,118400.0
2012-03-07 09:50:00,29.94,29.96,29.91,29.94,129600.0,13.0783,13.0871,13.0652,13.0783,129600.0
2012-03-07 09:55:00,29.94,29.95,29.89,29.9,221700.0,13.0783,13.0827,13.0565,13.0608,221700.0
2012-03-07 10:00:00,29.9,29.94,29.88,29.88,193300.0,13.0608,13.0783,13.0521,13.0521,193300.0
2012-03-07 10:05:00,29.89,29.89,29.83,29.84,139200.0,13.0565,13.0565,13.0303,13.0346,139200.0
2012-03-07 10:10:00,29.83,29.85,29.8,29.82,322400.0,13.0303,13.039,13.0172,13.0259,322400.0
2012-03-07 10:15:00,29.82,29.86,29.79,29.86,206300.0,13.0259,13.0434,13.0128,13.0434,206300.0
2012-03-07 10:20:00,29.86,29.86,29.81,29.83,160200.0,13.0434,13.0434,13.0215,13.0303,160200.0
2012-03-07 10:25:00,29.83,29.85,29.83,29.84,113900.0,13.0303,13.039,13.0303,13.0346,113900.0
2012-03-07 10:30:00,29.83,29.86,29.83,29.85,73800.0,13.0303,13.0434,13.0303,13.039,73800.0
2012-03-07 10:35:00,29.85,29.85,29.8,29.82,183100.0,13.039,13.039,13.0172,13.0259,183100.0
2012-03-07 10:40:00,29.82,29.86,29.81,29.86,104200.0,13.0259,13.0434,13.0215,13.0434,104200.0
2012-03-07 10:45:00,29.87,29.92,29.87,29.92,74100.0,13.0477,13.0696,13.0477,13.0696,74100.0
2012-03-07 10:50:00,29.92,29.94,29.9,29.91,128300.0,13.0696,13.0783,13.0608,13.0652,128300.0
2012-03-07 10:55:00,29.91,29.94,29.89,29.91,160700.0,13.0652,13.0783,13.0565,13.0652,160700.0
2012-03-07 11:00:00,29.91,29.94,29.9,29.94,69800.0,13.0652,13.0783,13.0608,13.0783,69800.0
2012-03-07 11:05:00,29.94,29.94,29.9,29.92,81400.0,13.0783,13.0783,13.0608,13.0696,81400.0
2012-03-07 11:10:00,29.92,29.95,29.91,29.92,127800.0,13.0696,13.0827,13.0652,13.0696,127800.0
2012-03-07 11:15:00,29.92,29.94,29.91,29.91,93700.0,13.0696,13.0783,13.0652,13.0652,93700.0
2012-03-07 11:20:00,29.92,29.92,29.89,29.91,86300.0,13.0696,13.0696,13.0565,13.0652,86300.0
2012-03-07 11:25:00,29.91,29.91,29.89,29.9,45700.0,13.0652,13.0652,13.0565,13.0608,45700.0
2012-03-07 11:30:00,29.9,29.92,29.89,29.91,128100.0,13.0608,13.0696,13.0565,13.0652,128100.0
2012-03-07 11:35:00,29.91,29.92,29.88,29.9,178100.0,13.0652,13.0696,13.0521,13.0608,178100.0
2012-03-07 11:40:00,29.9,29.91,29.89,29.91,53500.0,13.0608,13.0652,13.0565,13.0652,53500.0
2012-03-07 11:45:00,29.91,29.93,29.9,29.93,79400.0,13.0652,13.0739,13.0608,13.0739,79400.0
2012-03-07 11:50:00,29.93,29.95,29.92,29.93,86900.0,13.0739,13.0827,13.0696,13.0739,86900.0
2012-03-07 11:55:00,29.94,29.95,29.92,29.94,44500.0,13.0783,13.0827,13.0696,13.0783,44500.0
2012-03-07 12:00:00,29.94,29.95,29.92,29.92,92700.0,13.0783,13.0827,13.0696,13.0696,92700.0
2012-03-07 12:05:00,29.93,29.94,29.92,29.93,31300.0,13.0739,13.0783,13.0696,13.0739,31300.0
2012-03-07 12:10:00,29.93,30.01,29.93,29.97,300000.0,13.0739,13.1089,13.0739,13.0914,300000.0
2012-03-07 12:15:00,29.96,29.98,29.96,29.98,37900.0,13.0871,13.0958,13.0871,13.0958,37900.0
2012-03-07 12:20:00,29.98,30.0,29.97,29.99,57500.0,13.0958,13.1045,13.0914,13.1002,57500.0
2012-03-07 12:25:00,30.0,30.02,29.99,30.02,47700.0,13.1045,13.1133,13.1002,13.1133,47700.0
2012-03-07 12:30:00,30.02,30.02,30.01,30.02,23500.0,13.1133,13.1133,13.1089,13.1133,23500.0
2012-03-07 12:35:00,30.02,30.02,30.01,30.02,17100.0,13.1133,13.1133,13.1089,13.1133,17100.0
2012-03-07 12:40:00,30.02,30.03,30.02,30.03,28400.0,13.1133,13.1176,13.1133,13.1176,28400.0
2012-03-07 12:45:00,30.03,30.04,30.02,30.02,57600.0,13.1176,13.122,13.1133,13.1133,57600.0
2012-03-07 12:50:00,30.02,30.04,30.02,30.04,22200.0,13.1133,13.122,13.1133,13.122,22200.0
2012-03-07 12:55:00,30.04,30.04,30.01,30.01,90900.0,13.122,13.122,13.1089,13.1089,90900.0
2012-03-07 13:00:00,30.01,30.02,30.0,30.01,32600.0,13.1089,13.1133,13.1045,13.1089,32600.0
2012-03-07 13:05:00,30.0,30.01,29.99,29.99,86200.0,13.1045,13.1089,13.1002,13.1002,86200.0
2012-03-07 13:10:00,29.99,30.02,29.99,30.0,75100.0,13.1002,13.1133,13.1002,13.1045,75100.0
2012-03-07 13:15:00,30.0,30.01,29.99,30.0,41900.0,13.1045,13.1089,13.1002,13.1045,41900.0
2012-03-07 13:20:00,29.99,30.0,29.99,30.0,21500.0,13.1002,13.1045,13.1002,13.1045,21500.0
2012-03-07 13:25:00,30.0,30.0,29.97,29.97,40800.0,13.1045,13.1045,13.0914,13.0914,40800.0
2012-03-07 13:30:00,29.97,30.01,29.97,29.99,51200.0,13.0914,13.1089,13.0914,13.1002,51200.0
2012-03-07 13:35:00,29.99,30.01,29.98,30.01,33000.0,13.1002,13.1089,13.0958,13.1089,33000.0
2012-03-07 13:40:00,30.01,30.02,30.0,30.01,37800.0,13.1089,13.1133,13.1045,13.1089,37800.0
2012-03-07 13:45:00,30.01,30.03,30.01,30.02,55300.0,13.1089,13.1176,13.1089,13.1133,55300.0
2012-03-07 13:50:00,30.01,30.03,30.01,30.03,17500.0,13.1089,13.1176,13.1089,13.1176,17500.0
2012-03-07 13:55:00,30.02,30.04,30.02,30.04,57300.0,13.1133,13.122,13.1133,13.122,57300.0
2012-03-07 14:00:00,30.03,30.06,30.03,30.05,67100.0,13.1176,13.1307,13.1176,13.1264,67100.0
2012-03-07 14:05:00,30.06,30.08,30.06,30.08,67600.0,13.1307,13.1395,13.1307,13.1395,67600.0
2012-03-07 14:10:00,30.08,30.08,30.07,30.08,36100.0,13.1395,13.1395,13.1351,13.1395,36100.0
2012-03-07 14:15:00,30.08,30.08,30.07,30.08,38300.0,13.1395,13.1395,13.1351,13.1395,38300.0
2012-03-07 14:20:00,30.08,30.08,30.07,30.08,20900.0,13.1395,13.1395,13.1351,13.1395,20900.0
2012-03-07 14:25:00,30.08,30.08,30.07,30.08,25100.0,13.1395,13.1395,13.1351,13.1395,25100.0
2012-03-07 14:30:00,30.07,30.08,30.05,30.05,120700.0,13.1351,13.1395,13.1264,13.1264,120700.0
2012-03-07 14:35:00,30.05,30.07,30.04,30.05,157500.0,13.1264,13.1351,13.122,13.1264,157500.0
2012-03-07 14:40:00,30.05,30.08,30.05,30.08,46200.0,13.1264,13.1395,13.1264,13.1395,46200.0
2012-03-07 14:45:00,30.08,30.1,30.07,30.09,70300.0,13.1395,13.1482,13.1351,13.1438,70300.0
2012-03-07 14:50:00,30.09,30.1,30.08,30.09,100000.0,13.1438,13.1482,13.1395,13.1438,100000.0
2012-03-07 14:55:00,30.1,30.12,30.1,30.1,61500.0,13.1482,13.1569,13.1482,13.1482,61500.0
2012-03-07 15:00:00,30.11,30.12,30.1,30.1,47700.0,13.1526,13.1569,13.1482,13.1482,47700.0
2012-03-07 15:05:00,30.11,30.12,30.1,30.1,71600.0,13.1526,13.1569,13.1482,13.1482,71600.0
2012-03-07 15:10:00,30.1,30.12,30.09,30.12,50500.0,13.1482,13.1569,13.1438,13.1569,50500.0
2012-03-07 15:15:00,30.12,30.13,30.11,30.11,54000.0,13.1569,13.1613,13.1526,13.1526,54000.0
2012-03-07 15:20:00,30.11,30.15,30.11,30.15,129400.0,13.1526,13.17,13.1526,13.17,129400.0
2012-03-07 15:25:00,30.15,30.15,30.14,30.14,48100.0,13.17,13.17,13.1657,13.1657,48100.0
2012-03-07 15:30:00,30.15,30.15,30.12,30.12,83600.0,13.17,13.17,13.1569,13.1569,83600.0
2012-03-07 15:35:00,30.12,30.13,30.12,30.12,19300.0,13.1569,13.1613,13.1569,13.1569,19300.0
2012-03-07 15:40:00,30.13,30.15,30.12,30.15,253200.0,13.1613,13.17,13.1569,13.17,253200.0
2012-03-07 15:45:00,30.15,30.17,30.15,30.15,212200.0,13.17,13.1788,13.17,13.17,212200.0
2012-03-07 15:50:00,30.16,30.16,30.13,30.13,231700.0,13.1744,13.1744,13.1613,13.1613,231700.0
2012-03-07 15:55:00,30.13,30.13,30.09,30.11,637700.0,13.1613,13.1613,13.1438,13.1526,637700.0
2012-03-08 09:30:00,30.28,30.34,30.25,30.28,262400.0,13.2268,13.253,13.2137,13.2268,262400.0
2012-03-08 09:35:00,30.28,30.34,30.25,30.26,209100.0,13.2268,13.253,13.2137,13.2181,209100.0
2012-03-08 09:40:00,30.25,30.35,30.25,30.31,230100.0,13.2137,13.2574,13.2137,13.2399,230100.0
2012-03-08 09:45:00,30.3,30.33,30.28,30.33,120100.0,13.2356,13.2487,13.2268,13.2487,120100.0
2012-03-08 09:50:00,30.32,30.33,30.26,30.27,227600.0,13.2443,13.2487,13.2181,13.2225,227600.0
2012-03-08 09:55:00,30.26,30.28,30.25,30.28,112900.0,13.2181,13.2268,13.2137,13.2268,112900.0
2012-03-08 10:00:00,30.29,30.3,30.28,30.3,57100.0,13.2312,13.2356,13.2268,13.2356,57100.0
2012-03-08 10:05:00,30.3,30.31,30.27,30.28,296700.0,13.2356,13.2399,13.2225,13.2268,296700.0
2012-03-08 10:10:00,30.28,30.31,30.26,30.3,175500.0,13.2268,13.2399,13.2181,13.2356,175500.0
2012-03-08 10:15:00,30.31,30.31,30.26,30.26,158800.0,13.2399,13.2399,13.2181,13.2181,158800.0
2012-03-08 10:20:00,30.26,30.3,30.26,30.3,81100.0,13.2181,13.2356,13.2181,13.2356,81100.0
2012-03-08 10:25:00,30.3,30.33,30.28,30.31,242000.0,13.2356,13.2487,13.2268,13.2399,242000.0
2012-03-08 10:30:00,30.31,30.32,30.3,30.3,92000.0,13.2399,13.2443,13.2356,13.2356,92000.0
2012-03-08 10:35:00,30.31,30.32,30.28,30.3,168000.0,13.2399,13.2443,13.2268,13.2356,168000.0
2012-03-08 10:40:00,30.29,30.32,30.27,30.31,228800.0,13.2312,13.2443,13.2225,13.2399,228800.0
2012-03-08 10:45:00,30.31,30.34,30.3,30.34,173300.0,13.2399,13.253,13.2356,13.253,173300.0
2012-03-08 10:50:00,30.34,30.37,30.33,30.37,147900.0,13.253,13.2661,13.2487,13.2661,147900.0
2012-03-08 10:55:00,30.37,30.37,30.36,30.37,53900.0,13.2661,13.2661,13.2618,13.2661,53900.0
2012-03-08 11:00:00,30.37,30.38,30.36,30.38,150500.0,13.2661,13.2705,13.2618,13.2705,150500.0
2012-03-08 11:05:00,30.38,30.38,30.34,30.37,162100.0,13.2705,13.2705,13.253,13.2661,162100.0
2012-03-08 11:10:00,30.37,30.38,30.35,30.37,114400.0,13.2661,13.2705,13.2574,13.2661,114400.0
2012-03-08 11:15:00,30.37,30.38,30.36,30.38,64700.0,13.2661,13.2705,13.2618,13.2705,64700.0
2012-03-08 11:20:00,30.38,30.45,30.37,30.44,232200.0,13.2705,13.3011,13.2661,13.2967,232200.0
2012-03-08 11:25:00,30.44,30.45,30.41,30.42,211200.0,13.2967,13.3011,13.2836,13.288,211200.0
2012-03-08 11:30:00,30.42,30.44,30.42,30.42,145000.0,13.288,13.2967,13.288,13.288,145000.0
2012-03-08 11:35:00,30.43,30.43,30.4,30.43,210000.0,13.2924,13.2924,13.2793,13.2924,210000.0
2012-03-08 11:40:00,30.43,30.43,30.4,30.4,137800.0,13.2924,13.2924,13.2793,13.2793,137800.0
2012-03-08 11:45:00,30.4,30.42,30.39,30.41,171700.0,13.2793,13.288,13.2749,13.2836,171700.0
2012-03-08 11:50:00,30.41,30.42,30.39,30.39,91900.0,13.2836,13.288,13.2749,13.2749,91900.0
2012-03-08 11:55:00,30.4,30.41,30.39,30.41,125500.0,13.2793,13.2836,13.2749,13.2836,125500.0
2012-03-08 12:00:00,30.41,30.43,30.4,30.42,182200.0,13.2836,13.2924,13.2793,13.288,182200.0
2012-03-08 12:05:00,30.42,30.46,30.42,30.44,238100.0,13.288,13.3055,13.288,13.2967,238100.0
2012-03-08 12:10:00,30.44,30.47,30.44,30.46,108400.0,13.2967,13.3098,13.2967,13.3055,108400.0
2012-03-08 12:15:00,30.46,30.47,30.44,30.47,156300.0,13.3055,13.3098,13.2967,13.3098,156300.0
2012-03-08 12:20:00,30.47,30.56,30.46,30.55,357400.0,13.3098,13.3491,13.3055,13.3448,357400.0
2012-03-08 12:25:00,30.54,30.56,30.53,30.55,178400.0,13.3404,13.3491,13.336,13.3448,178400.0
2012-03-08 12:30:00,30.55,30.56,30.5,30.51,151300.0,13.3448,13.3491,13.3229,13.3273,151300.0
2012-03-08 12:35:00,30.5,30.51,30.49,30.5,47900.0,13.3229,13.3273,13.3186,13.3229,47900.0
2012-03-08 12:40:00,30.49,30.5,30.49,30.49,30700.0,13.3186,13.3229,13.3186,13.3186,30700.0
2012-03-08 12:45:00,30.49,30.5,30.49,30.49,50300.0,13.3186,13.3229,13.3186,13.3186,50300.0
2012-03-08 12:50:00,30.5,30.5,30.49,30.5,20100.0,13.3229,13.3229,13.3186,13.3229,20100.0
2012-03-08 12:55:00,30.5,30.53,30.49,30.53,210000.0,13.3229,13.336,13.3186,13.336,210000.0
2012-03-08 13:00:00,30.52,30.56,30.52,30.56,167400.0,13.3317,13.3491,13.3317,13.3491,167400.0
2012-03-08 13:05:00,30.55,30.58,30.55,30.58,123900.0,13.3448,13.3579,13.3448,13.3579,123900.0
2012-03-08 13:10:00,30.57,30.58,30.54,30.54,136200.0,13.3535,13.3579,13.3404,13.3404,136200.0
2012-03-08 13:15:00,30.55,30.55,30.47,30.47,188500.0,13.3448,13.3448,13.3098,13.3098,188500.0
2012-03-08 13:20:00,30.48,30.49,30.46,30.47,94800.0,13.3142,13.3186,13.3055,13.3098,94800.0
2012-03-08 13:25:00,30.48,30.48,30.43,30.43,84500.0,13.3142,13.3142,13.2924,13.2924,84500.0
2012-03-08 13:30:00,30.44,30.44,30.43,30.44,63800.0,13.2967,13.2967,13.2924,13.2967,63800.0
2012-03-08 13:35:00,30.43,30.46,30.43,30.45,87000.0,13.2924,13.3055,13.2924,13.3011,87000.0
2012-03-08 13:40:00,30.45,30.47,30.43,30.46,109000.0,13.3011,13.3098,13.2924,13.3055,109000.0
2012-03-08 13:45:00,30.46,30.46,30.43,30.44,129400.0,13.3055,13.3055,13.2924,13.2967,129400.0
2012-03-08 13:50:00,30.44,30.44,30.43,30.44,23700.0,13.2967,13.2967,13.2924,13.2967,23700.0
2012-03-08 13:55:00,30.43,30.46,30.43,30.45,81400.0,13.2924,13.3055,13.2924,13.3011,81400.0
2012-03-08 14:00:00,30.45,30.46,30.41,30.42,133600.0,13.3011,13.3055,13.2836,13.288,133600.0
2012-03-08 14:05:00,30.43,30.43,30.41,30.42,52400.0,13.2924,13.2924,13.2836,13.288,52400.0
2012-03-08 14:10:00,30.42,30.42,30.39,30.39,90500.0,13.288,13.288,13.2749,13.2749,90500.0
2012-03-08 14:15:00,30.39,30.4,30.39,30.4,26100.0,13.2749,13.2793,13.2749,13.2793,26100.0
2012-03-08 14:20:00,30.39,30.4,30.38,30.39,80300.0,13.2749,13.2793,13.2705,13.2749,80300.0
2012-03-08 14:25:00,30.38,30.39,30.38,30.38,58100.0,13.2705,13.2749,13.2705,13.2705,58100.0
2012-03-08 14:30:00,30.38,30.38,30.36,30.37,80200.0,13.2705,13.2705,13.2618,13.2661,80200.0
2012-03-08 14:35:00,30.36,30.39,30.36,30.39,99800.0,13.2618,13.2749,13.2618,13.2749,99800.0
2012-03-08 14:40:00,30.39,30.42,30.38,30.39,187700.0,13.2749,13.288,13.2705,13.2749,187700.0
2012-03-08 14:45:00,30.39,30.42,30.39,30.4,71800.0,13.2749,13.288,13.2749,13.2793,71800.0
2012-03-08 14:50:00,30.41,30.44,30.4,30.44,134600.0,13.2836,13.2967,13.2793,13.2967,134600.0
2012-03-08 14:55:00,30.44,30.46,30.43,30.44,107800.0,13.2967,13.3055,13.2924,13.2967,107800.0
2012-03-08 15:00:00,30.44,30.45,30.42,30.42,97100.0,13.2967,13.3011,13.288,13.288,97100.0
2012-03-08 15:05:00,30.42,30.47,30.41,30.46,140100.0,13.288,13.3098,13.2836,13.3055,140100.0
2012-03-08 15:10:00,30.46,30.5,30.45,30.49,175800.0,13.3055,13.3229,13.3011,13.3186,175800.0
2012-03-08 15:15:00,30.48,30.49,30.44,30.44,115300.0,13.3142,13.3186,13.2967,13.2967,115300.0
2012-03-08 15:20:00,30.44,30.46,30.44,30.46,72100.0,13.2967,13.3055,13.2967,13.3055,72100.0
2012-03-08 15:25:00,30.46,30.46,30.43,30.46,183200.0,13.3055,13.3055,13.2924,13.3055,183200.0
2012-03-08 15:30:00,30.46,30.47,30.46,30.47,52900.0,13.3055,13.3098,13.3055,13.3098,52900.0
2012-03-08 15:35:00,30.46,30.47,30.43,30.44,172600.0,13.3055,13.3098,13.2924,13.2967,172600.0
2012-03-08 15:40:00,30.45,30.47,30.43,30.43,230400.0,13.3011,13.3098,13.2924,13.2924,230400.0
2012-03-08 15:45:00,30.43,30.44,30.39,30.39,204000.0,13.2924,13.2967,13.2749,13.2749,204000.0
2012-03-08 15:50:00,30.39,30.44,30.38,30.44,344800.0,13.2749,13.2967,13.2705,13.2967,344800.0
2012-03-08 15:55:00,30.44,30.47,30.42,30.46,1067000.0,13.2967,13.3098,13.288,13.3055,1067000.0
2012-03-09 09:30:00,30.48,30.5,30.41,30.46,169700.0,13.3142,13.3229,13.2836,13.3055,169700.0
2012-03-09 09:35:00,30.46,30.47,30.36,30.36,135700.0,13.3055,13.3098,13.2618,13.2618,135700.0
2012-03-09 09:40:00,30.36,30.38,30.36,30.37,76600.0,13.2618,13.2705,13.2618,13.2661,76600.0
2012-03-09 09:45:00,30.38,30.4,30.37,30.37,147700.0,13.2705,13.2793,13.2661,13.2661,147700.0
2012-03-09 09:50:00,30.38,30.38,30.34,30.36,66700.0,13.2705,13.2705,13.253,13.2618,66700.0
2012-03-09 09:55:00,30.36,30.4,30.35,30.38,234200.0,13.2618,13.2793,13.2574,13.2705,234200.0
2012-03-09 10:00:00,30.37,30.4,30.37,30.4,72300.0,13.2661,13.2793,13.2661,13.2793,72300.0
2012-03-09 10:05:00,30.4,30.43,30.4,30.42,109400.0,13.2793,13.2924,13.2793,13.288,109400.0
2012-03-09 10:10:00,30.41,30.43,30.4,30.41,61900.0,13.2836,13.2924,13.2793,13.2836,61900.0
2012-03-09 10:15:00,30.42,30.43,30.4,30.43,91500.0,13.288,13.2924,13.2793,13.2924,91500.0
2012-03-09 10:20:00,30.43,30.45,30.42,30.45,101500.0,13.2924,13.3011,13.288,13.3011,101500.0
2012-03-09 10:25:00,30.45,30.51,30.43,30.5,268900.0,13.3011,13.3273,13.2924,13.3229,268900.0
2012-03-09 10:30:00,30.5,30.57,30.5,30.56,228900.0,13.3229,13.3535,13.3229,13.3491,228900.0
2012-03-09 10:35:00,30.57,30.57,30.51,30.54,215500.0,13.3535,13.3535,13.3273,13.3404,215500.0
2012-03-09 10:40:00,30.53,30.58,30.53,30.53,175000.0,13.336,13.3579,13.336,13.336,175000.0
2012-03-09 10:45:00,30.54,30.55,30.53,30.54,48600.0,13.3404,13.3448,13.336,13.3404,48600.0
2012-03-09 10:50:00,30.54,30.54,30.49,30.5,104700.0,13.3404,13.3404,13.3186,13.3229,104700.0
2012-03-09 10:55:00,30.5,30.5,30.48,30.48,82200.0,13.3229,13.3229,13.3142,13.3142,82200.0
2012-03-09 11:00:00,30.48,30.48,30.47,30.47,62400.0,13.3142,13.3142,13.3098,13.3098,62400.0
2012-03-09 11:05:00,30.48,30.5,30.46,30.46,111900.0,13.3142,13.3229,13.3055,13.3055,111900.0
2012-03-09 11:10:00,30.47,30.47,30.46,30.47,14400.0,13.3098,13.3098,13.3055,13.3098,14400.0
2012-03-09 11:15:00,30.47,30.47,30.44,30.44,59900.0,13.3098,13.3098,13.2967,13.2967,59900.0
2012-03-09 11:20:00,30.45,30.45,30.44,30.45,53400.0,13.3011,13.3011,13.2967,13.3011,53400.0
2012-03-09 11:25:00,30.45,30.46,30.44,30.45,96500.0,13.3011,13.3055,13.2967,13.3011,96500.0
2012-03-09 11:30:00,30.46,30.46,30.43,30.43,96300.0,13.3055,13.3055,13.2924,13.2924,96300.0
2012-03-09 11:35:00,30.43,30.44,30.42,30.43,76300.0,13.2924,13.2967,13.288,13.2924,76300.0
2012-03-09 11:40:00,30.44,30.44,30.41,30.42,82000.0,13.2967,13.2967,13.2836,13.288,82000.0
2012-03-09 11:45:00,30.42,30.44,30.41,30.43,89800.0,13.288,13.2967,13.2836,13.2924,89800.0
2012-03-09 11:50:00,30.43,30.43,30.42,30.43,55200.0,13.2924,13.2924,13.288,13.2924,55200.0
2012-03-09 11:55:00,30.43,30.44,30.42,30.44,70600.0,13.2924,13.2967,13.288,13.2967,70600.0
2012-03-09 12:00:00,30.44,30.45,30.43,30.44,48900.0,13.2967,13.3011,13.2924,13.2967,48900.0
2012-03-09 12:05:00,30.44,30.44,30.41,30.42,44300.0,13.2967,13.2967,13.2836,13.288,44300.0
2012-03-09 12:10:00,30.41,30.42,30.41,30.41,20200.0,13.2836,13.288,13.2836,13.2836,20200.0
2012-03-09 12:15:00,30.42,30.42,30.41,30.42,31900.0,13.288,13.288,13.2836,13.288,31900.0
2012-03-09 12:20:00,30.42,30.42,30.41,30.41,19400.0,13.288,13.288,13.2836,13.2836,19400.0
2012-03-09 12:25:00,30.41,30.42,30.4,30.4,35600.0,13.2836,13.288,13.2793,13.2793,35600.0
2012-03-09 12:30:00,30.41,30.41,30.4,30.41,30000.0,13.2836,13.2836,13.2793,13.2836,30000.0
2012-03-09 12:35:00,30.41,30.41,30.39,30.41,89500.0,13.2836,13.2836,13.2749,13.2836,89500.0
2012-03-09 12:40:00,30.4,30.42,30.4,30.42,39500.0,13.2793,13.288,13.2793,13.288,39500.0
2012-03-09 12:45:00,30.42,30.44,30.41,30.44,83700.0,13.288,13.2967,13.2836,13.2967,83700.0
2012-03-09 12:50:00,30.44,30.45,30.43,30.45,32400.0,13.2967,13.3011,13.2924,13.3011,32400.0
2012-03-09 12:55:00,30.45,30.45,30.43,30.44,32500.0,13.3011,13.3011,13.2924,13.2967,32500.0
2012-03-09 13:00:00,30.44,30.44,30.43,30.44,29100.0,13.2967,13.2967,13.2924,13.2967,29100.0
2012-03-09 13:05:00,30.43,30.45,30.43,30.45,40600.0,13.2924,13.3011,13.2924,13.3011,40600.0
2012-03-09 13:10:00,30.45,30.46,30.44,30.45,48200.0,13.3011,13.3055,13.2967,13.3011,48200.0
2012-03-09 13:15:00,30.44,30.46,30.44,30.45,34500.0,13.2967,13.3055,13.2967,13.3011,34500.0
2012-03-09 13:20:00,30.45,30.48,30.44,30.47,68100.0,13.3011,13.3142,13.2967,13.3098,68100.0
2012-03-09 13:25:00,30.47,30.49,30.46,30.49,89400.0,13.3098,13.3186,13.3055,13.3186,89400.0
2012-03-09 13:30:00,30.49,30.5,30.48,30.5,43100.0,13.3186,13.3229,13.3142,13.3229,43100.0
2012-03-09 13:35:00,30.5,30.5,30.49,30.49,81200.0,13.3229,13.3229,13.3186,13.3186,81200.0
2012-03-09 13:40:00,30.49,30.5,30.48,30.49,85600.0,13.3186,13.3229,13.3142,13.3186,85600.0
2012-03-09 13:45:00,30.49,30.5,30.48,30.48,15000.0,13.3186,13.3229,13.3142,13.3142,15000.0
2012-03-09 13:50:00,30.48,30.49,30.47,30.49,38600.0,13.3142,13.3186,13.3098,13.3186,38600.0
2012-03-09 13:55:00,30.49,30.49,30.47,30.48,63600.0,13.3186,13.3186,13.3098,13.3142,63600.0
2012-03-09 14:00:00,30.48,30.5,30.48,30.49,54900.0,13.3142,13.3229,13.3142,13.3186,54900.0
2012-03-09 14:05:00,30.49,30.49,30.48,30.49,22200.0,13.3186,13.3186,13.3142,13.3186,22200.0
2012-03-09 14:10:00,30.49,30.49,30.47,30.47,44500.0,13.3186,13.3186,13.3098,13.3098,44500.0
2012-03-09 14:15:00,30.47,30.48,30.47,30.47,31800.0,13.3098,13.3142,13.3098,13.3098,31800.0
2012-03-09 14:20:00,30.48,30.48,30.47,30.48,48300.0,13.3142,13.3142,13.3098,13.3142,48300.0
2012-03-09 14:25:00,30.48,30.48,30.46,30.47,49400.0,13.3142,13.3142,13.3055,13.3098,49400.0
2012-03-09 14:30:00,30.47,30.49,30.47,30.48,60700.0,13.3098,13.3186,13.3098,13.3142,60700.0
2012-03-09 14:35:00,30.48,30.49,30.48,30.49,30300.0,13.3142,13.3186,13.3142,13.3186,30300.0
2012-03-09 14:40:00,30.49,30.5,30.48,30.5,38300.0,13.3186,13.3229,13.3142,13.3229,38300.0
2012-03-09 14:45:00,30.5,30.5,30.48,30.49,63300.0,13.3229,13.3229,13.3142,13.3186,63300.0
2012-03-09 14:50:00,30.48,30.49,30.46,30.46,86900.0,13.3142,13.3186,13.3055,13.3055,86900.0
2012-03-09 14:55:00,30.46,30.48,30.45,30.47,57200.0,13.3055,13.3142,13.3011,13.3098,57200.0
2012-03-09 15:00:00,30.47,30.49,30.47,30.48,55500.0,13.3098,13.3186,13.3098,13.3142,55500.0
2012-03-09 15:05:00,30.48,30.49,30.47,30.48,53300.0,13.3142,13.3186,13.3098,13.3142,53300.0
2012-03-09 15:10:00,30.48,30.49,30.48,30.48,29000.0,13.3142,13.3186,13.3142,13.3142,29000.0
2012-03-09 15:15:00,30.48,30.49,30.48,30.49,21700.0,13.3142,13.3186,13.3142,13.3186,21700.0
2012-03-09 15:20:00,30.49,30.49,30.47,30.48,98900.0,13.3186,13.3186,13.3098,13.3142,98900.0
2012-03-09 15:25:00,30.48,30.48,30.47,30.48,26600.0,13.3142,13.3142,13.3098,13.3142,26600.0
2012-03-09 15:30:00,30.47,30.48,30.46,30.47,91600.0,13.3098,13.3142,13.3055,13.3098,91600.0
2012-03-09 15:35:00,30.47,30.5,30.47,30.49,238200.0,13.3098,13.3229,13.3098,13.3186,238200.0
2012-03-09 15:40:00,30.49,30.51,30.48,30.5,220300.0,13.3186,13.3273,13.3142,13.3229,220300.0
2012-03-09 15:45:00,30.49,30.53,30.48,30.53,282900.0,13.3186,13.336,13.3142,13.336,282900.0
2012-03-09 15:50:00,30.52,30.53,30.46,30.48,272300.0,13.3317,13.336,13.3055,13.3142,272300.0
2012-03-09 15:55:00,30.48,30.48,30.46,30.46,475000.0,13.3142,13.3142,13.3055,13.3055,475000.0
2012-03-12 09:30:00,30.54,30.59,30.49,30.56,238700.0,13.3404,13.3622,13.3186,13.3491,238700.0
2012-03-12 09:35:00,30.57,30.6,30.54,30.6,130400.0,13.3535,13.3666,13.3404,13.3666,130400.0
2012-03-12 09:40:00,30.59,30.64,30.59,30.61,173700.0,13.3622,13.3841,13.3622,13.371,173700.0
2012-03-12 09:45:00,30.61,30.67,30.61,30.65,164300.0,13.371,13.3972,13.371,13.3885,164300.0
2012-03-12 09:50:00,30.65,30.71,30.65,30.66,202800.0,13.3885,13.4147,13.3885,13.3928,202800.0
2012-03-12 09:55:00,30.65,30.66,30.63,30.64,167400.0,13.3885,13.3928,13.3797,13.3841,167400.0
2012-03-12 10:00:00,30.64,30.65,30.6,30.62,241300.0,13.3841,13.3885,13.3666,13.3754,241300.0
2012-03-12 10:05:00,30.63,30.66,30.62,30.65,214500.0,13.3797,13.3928,13.3754,13.3885,214500.0
2012-03-12 10:10:00,30.64,30.66,30.64,30.66,77600.0,13.3841,13.3928,13.3841,13.3928,77600.0
2012-03-12 10:15:00,30.66,30.66,30.62,30.64,145400.0,13.3928,13.3928,13.3754,13.3841,145400.0
2012-03-12 10:20:00,30.64,30.67,30.63,30.64,187600.0,13.3841,13.3972,13.3797,13.3841,187600.0
2012-03-12 10:25:00,30.64,30.66,30.63,30.65,260500.0,13.3841,13.3928,13.3797,13.3885,260500.0
2012-03-12 10:30:00,30.66,30.67,30.62,30.63,124700.0,13.3928,13.3972,13.3754,13.3797,124700.0
2012-03-12 10:35:00,30.62,30.65,30.61,30.63,131800.0,13.3754,13.3885,13.371,13.3797,131800.0
2012-03-12 10:40:00,30.63,30.63,30.62,30.63,42300.0,13.3797,13.3797,13.3754,13.3797,42300.0
2012-03-12 10:45:00,30.63,30.63,30.62,30.62,42600.0,13.3797,13.3797,13.3754,13.3754,42600.0
2012-03-12 10:50:00,30.63,30.63,30.6,30.6,124100.0,13.3797,13.3797,13.3666,13.3666,124100.0
2012-03-12 10:55:00,30.6,30.64,30.6,30.63,144800.0,13.3666,13.3841,13.3666,13.3797,144800.0
2012-03-12 11:00:00,30.63,30.64,30.6,30.6,93200.0,13.3797,13.3841,13.3666,13.3666,93200.0
2012-03-12 11:05:00,30.61,30.65,30.6,30.63,124600.0,13.371,13.3885,13.3666,13.3797,124600.0
2012-03-12 11:10:00,30.63,30.66,30.63,30.65,152000.0,13.3797,13.3928,13.3797,13.3885,152000.0
2012-03-12 11:15:00,30.65,30.65,30.64,30.65,81700.0,13.3885,13.3885,13.3841,13.3885,81700.0
2012-03-12 11:20:00,30.65,30.65,30.63,30.65,126500.0,13.3885,13.3885,13.3797,13.3885,126500.0
2012-03-12 11:25:00,30.65,30.66,30.64,30.65,64600.0,13.3885,13.3928,13.3841,13.3885,64600.0
2012-03-12 11:30:00,30.64,30.66,30.63,30.63,130100.0,13.3841,13.3928,13.3797,13.3797,130100.0
2012-03-12 11:35:00,30.64,30.66,30.63,30.65,88700.0,13.3841,13.3928,13.3797,13.3885,88700.0
2012-03-12 11:40:00,30.64,30.65,30.61,30.61,115500.0,13.3841,13.3885,13.371,13.371,115500.0
2012-03-12 11:45:00,30.62,30.62,30.6,30.6,59200.0,13.3754,13.3754,13.3666,13.3666,59200.0
2012-03-12 11:50:00,30.6,30.62,30.6,30.61,88000.0,13.3666,13.3754,13.3666,13.371,88000.0
2012-03-12 11:55:00,30.61,30.61,30.6,30.61,37500.0,13.371,13.371,13.3666,13.371,37500.0
2012-03-12 12:00:00,30.61,30.64,30.58,30.63,154300.0,13.371,13.3841,13.3579,13.3797,154300.0
2012-03-12 12:05:00,30.62,30.63,30.62,30.63,32800.0,13.3754,13.3797,13.3754,13.3797,32800.0
2012-03-12 12:10:00,30.63,30.66,30.62,30.62,84300.0,13.3797,13.3928,13.3754,13.3754,84300.0
2012-03-12 12:15:00,30.63,30.66,30.63,30.63,118400.0,13.3797,13.3928,13.3797,13.3797,118400.0
2012-03-12 12:20:00,30.63,30.66,30.62,30.66,79800.0,13.3797,13.3928,13.3754,13.3928,79800.0
2012-03-12 12:25:00,30.66,30.66,30.62,30.63,113200.0,13.3928,13.3928,13.3754,13.3797,113200.0
2012-03-12 12:30:00,30.63,30.66,30.58,30.58,264300.0,13.3797,13.3928,13.3579,13.3579,264300.0
2012-03-12 12:35:00,30.58,30.6,30.46,30.46,972900.0,13.3579,13.3666,13.3055,13.3055,972900.0
2012-03-12 12:40:00,30.46,30.5,30.4,30.42,494300.0,13.3055,13.3229,13.2793,13.288,494300.0
2012-03-12 12:45:00,30.42,30.53,30.42,30.51,489300.0,13.288,13.336,13.288,13.3273,489300.0
2012-03-12 12:50:00,30.51,30.53,30.5,30.53,223900.0,13.3273,13.336,13.3229,13.336,223900.0
2012-03-12 12:55:00,30.53,30.54,30.52,30.54,86800.0,13.336,13.3404,13.3317,13.3404,86800.0
2012-03-12 13:00:00,30.53,30.54,30.52,30.53,34800.0,13.336,13.3404,13.3317,13.336,34800.0
2012-03-12 13:05:00,30.53,30.53,30.49,30.49,73600.0,13.336,13.336,13.3186,13.3186,73600.0
2012-03-12 13:10:00,30.5,30.51,30.46,30.47,97600.0,13.3229,13.3273,13.3055,13.3098,97600.0
2012-03-12 13:15:00,30.46,30.51,30.46,30.5,81500.0,13.3055,13.3273,13.3055,13.3229,81500.0
2012-03-12 13:20:00,30.5,30.51,30.48,30.49,40200.0,13.3229,13.3273,13.3142,13.3186,40200.0
2012-03-12 13:25:00,30.48,30.5,30.48,30.5,41900.0,13.3142,13.3229,13.3142,13.3229,41900.0
2012-03-12 13:30:00,30.49,30.5,30.47,30.49,66700.0,13.3186,13.3229,13.3098,13.3186,66700.0
2012-03-12 13:35:00,30.49,30.5,30.48,30.5,89000.0,13.3186,13.3229,13.3142,13.3229,89000.0
2012-03-12 13:40:00,30.5,30.51,30.5,30.5,78600.0,13.3229,13.3273,13.3229,13.3229,78600.0
2012-03-12 13:45:00,30.5,30.51,30.47,30.48,160300.0,13.3229,13.3273,13.3098,13.3142,160300.0
2012-03-12 13:50:00,30.48,30.49,30.47,30.47,167700.0,13.3142,13.3186,13.3098,13.3098,167700.0
2012-03-12 13:55:00,30.47,30.48,30.45,30.45,74600.0,13.3098,13.3142,13.3011,13.3011,74600.0
2012-03-12 14:00:00,30.46,30.46,30.44,30.45,57000.0,13.3055,13.3055,13.2967,13.3011,57000.0
2012-03-12 14:05:00,30.45,30.46,30.43,30.43,172300.0,13.3011,13.3055,13.2924,13.2924,172300.0
2012-03-12 14:10:00,30.43,30.49,30.43,30.47,165400.0,13.2924,13.3186,13.2924,13.3098,165400.0
2012-03-12 14:15:00,30.46,30.48,30.46,30.46,50200.0,13.3055,13.3142,13.3055,13.3055,50200.0
2012-03-12 14:20:00,30.47,30.48,30.46,30.48,78400.0,13.3098,13.3142,13.3055,13.3142,78400.0
2012-03-12 14:25:00,30.48,30.48,30.44,30.44,76000.0,13.3142,13.3142,13.2967,13.2967,76000.0
2012-03-12 14:30:00,30.44,30.45,30.44,30.45,44200.0,13.2967,13.3011,13.2967,13.3011,44200.0
2012-03-12 14:35:00,30.44,30.45,30.44,30.45,102100.0,13.2967,13.3011,13.2967,13.3011,102100.0
2012-03-12 14:40:00,30.45,30.45,30.44,30.45,47600.0,13.3011,13.3011,13.2967,13.3011,47600.0
2012-03-12 14:45:00,30.45,30.46,30.43,30.45,195500.0,13.3011,13.3055,13.2924,13.3011,195500.0
2012-03-12 14:50:00,30.45,30.46,30.44,30.46,123400.0,13.3011,13.3055,13.2967,13.3055,123400.0
2012-03-12 14:55:00,30.45,30.49,30.45,30.46,194400.0,13.3011,13.3186,13.3011,13.3055,194400.0
2012-03-12 15:00:00,30.46,30.48,30.46,30.48,104500.0,13.3055,13.3142,13.3055,13.3142,104500.0
2012-03-12 15:05:00,30.48,30.48,30.46,30.46,78300.0,13.3142,13.3142,13.3055,13.3055,78300.0
2012-03-12 15:10:00,30.46,30.47,30.46,30.47,50400.0,13.3055,13.3098,13.3055,13.3098,50400.0
2012-03-12 15:15:00,30.47,30.48,30.45,30.46,158100.0,13.3098,13.3142,13.3011,13.3055,158100.0
2012-03-12 15:20:00,30.47,30.47,30.45,30.46,136600.0,13.3098,13.3098,13.3011,13.3055,136600.0
2012-03-12 15:25:00,30.45,30.46,30.45,30.46,58600.0,13.3011,13.3055,13.3011,13.3055,58600.0
2012-03-12 15:30:00,30.46,30.46,30.45,30.45,95400.0,13.3055,13.3055,13.3011,13.3011,95400.0
2012-03-12 15:35:00,30.45,30.46,30.43,30.45,238800.0,13.3011,13.3055,13.2924,13.3011,238800.0
2012-03-12 15:40:00,30.44,30.45,30.43,30.44,372100.0,13.2967,13.3011,13.2924,13.2967,372100.0
2012-03-12 15:45:00,30.44,30.45,30.43,30.45,304300.0,13.2967,13.3011,13.2924,13.3011,304300.0
2012-03-12 15:50:00,30.45,30.46,30.44,30.45,351600.0,13.3011,13.3055,13.2967,13.3011,351600.0
2012-03-12 15:55:00,30.45,30.46,30.43,30.43,907400.0,13.3011,13.3055,13.2924,13.2924,907400.0
2012-03-13 09:30:00,30.09,30.11,29.98,29.98,390000.0,13.3229,13.3317,13.2742,13.2742,390000.0
2012-03-13 09:35:00,29.99,30.02,29.91,29.95,196500.0,13.2786,13.2919,13.2432,13.2609,196500.0
2012-03-13 09:40:00,29.96,30.0,29.93,29.93,199800.0,13.2653,13.283,13.252,13.252,199800.0
2012-03-13 09:45:00,29.94,29.94,29.9,29.91,175800.0,13.2565,13.2565,13.2387,13.2432,175800.0
2012-03-13 09:50:00,29.91,29.96,29.91,29.92,163200.0,13.2432,13.2653,13.2432,13.2476,163200.0
2012-03-13 09:55:00,29.92,29.95,29.9,29.92,200900.0,13.2476,13.2609,13.2387,13.2476,200900.0
2012-03-13 10:00:00,29.92,29.93,29.9,29.93,144100.0,13.2476,13.252,13.2387,13.252,144100.0
2012-03-13 10:05:00,29.93,29.95,29.91,29.94,125900.0,13.252,13.2609,13.2432,13.2565,125900.0
2012-03-13 10:10:00,29.94,29.94,29.88,29.89,181600.0,13.2565,13.2565,13.2299,13.2343,181600.0
2012-03-13 10:15:00,29.88,29.92,29.88,29.88,172100.0,13.2299,13.2476,13.2299,13.2299,172100.0
2012-03-13 10:20:00,29.88,29.89,29.87,29.87,121100.0,13.2299,13.2343,13.2255,13.2255,121100.0
2012-03-13 10:25:00,29.88,29.89,29.85,29.86,221900.0,13.2299,13.2343,13.2166,13.221,221900.0
2012-03-13 10:30:00,29.86,29.87,29.85,29.86,149600.0,13.221,13.2255,13.2166,13.221,149600.0
2012-03-13 10:35:00,29.86,29.86,29.83,29.83,235400.0,13.221,13.221,13.2078,13.2078,235400.0
2012-03-13 10:40:00,29.83,29.84,29.83,29.83,71000.0,13.2078,13.2122,13.2078,13.2078,71000.0
2012-03-13 10:45:00,29.84,29.84,29.83,29.83,79000.0,13.2122,13.2122,13.2078,13.2078,79000.0
2012-03-13 10:50:00,29.83,29.84,29.81,29.81,187800.0,13.2078,13.2122,13.1989,13.1989,187800.0
2012-03-13 10:55:00,29.81,29.81,29.78,29.78,178600.0,13.1989,13.1989,13.1856,13.1856,178600.0
2012-03-13 11:00:00,29.78,29.84,29.78,29.83,167500.0,13.1856,13.2122,13.1856,13.2078,167500.0
2012-03-13 11:05:00,29.83,29.83,29.82,29.82,46800.0,13.2078,13.2078,13.2033,13.2033,46800.0
2012-03-13 11:10:00,29.83,29.83,29.82,29.82,54100.0,13.2078,13.2078,13.2033,13.2033,54100.0
2012-03-13 11:15:00,29.82,29.83,29.8,29.8,131100.0,13.2033,13.2078,13.1945,13.1945,131100.0
2012-03-13 11:20:00,29.81,29.87,29.8,29.86,584500.0,13.1989,13.2255,13.1945,13.221,584500.0
2012-03-13 11:25:00,29.86,29.87,29.84,29.86,125800.0,13.221,13.2255,13.2122,13.221,125800.0
2012-03-13 11:30:00,29.87,29.89,29.86,29.89,131800.0,13.2255,13.2343,13.221,13.2343,131800.0
2012-03-13 11:35:00,29.88,29.89,29.85,29.86,144300.0,13.2299,13.2343,13.2166,13.221,144300.0
2012-03-13 11:40:00,29.85,29.88,29.85,29.88,87400.0,13.2166,13.2299,13.2166,13.2299,87400.0
2012-03-13 11:45:00,29.88,29.89,29.87,29.89,87500.0,13.2299,13.2343,13.2255,13.2343,87500.0
2012-03-13 11:50:00,29.89,29.91,29.88,29.91,130600.0,13.2343,13.2432,13.2299,13.2432,130600.0
2012-03-13 11:55:00,29.9,29.95,29.9,29.95,94200.0,13.2387,13.2609,13.2387,13.2609,94200.0
2012-03-13 12:00:00,29.95,29.95,29.93,29.94,129400.0,13.2609,13.2609,13.252,13.2565,129400.0
2012-03-13 12:05:00,29.94,29.95,29.93,29.95,74300.0,13.2565,13.2609,13.252,13.2609,74300.0
2012-03-13 12:10:00,29.95,29.95,29.94,29.94,56300.0,13.2609,13.2609,13.2565,13.2565,56300.0
2012-03-13 12:15:00,29.94,29.95,29.94,29.95,57000.0,13.2565,13.2609,13.2565,13.2609,57000.0
2012-03-13 12:20:00,29.94,29.96,29.91,29.96,198000.0,13.2565,13.2653,13.2432,13.2653,198000.0
2012-03-13 12:25:00,29.95,29.98,29.95,29.97,158200.0,13.2609,13.2742,13.2609,13.2697,158200.0
2012-03-13 12:30:00,29.98,29.98,29.96,29.97,110700.0,13.2742,13.2742,13.2653,13.2697,110700.0
2012-03-13 12:35:00,29.97,29.97,29.94,29.95,84600.0,13.2697,13.2697,13.2565,13.2609,84600.0
2012-03-13 12:40:00,29.94,29.97,29.93,29.97,123300.0,13.2565,13.2697,13.252,13.2697,123300.0
2012-03-13 12:45:00,29.97,29.98,29.96,29.98,52500.0,13.2697,13.2742,13.2653,13.2742,52500.0
2012-03-13 12:50:00,29.98,29.99,29.97,29.98,66500.0,13.2742,13.2786,13.2697,13.2742,66500.0
2012-03-13 12:55:00,29.99,29.99,29.94,29.97,164400.0,13.2786,13.2786,13.2565,13.2697,164400.0
2012-03-13 13:00:00,29.96,29.99,29.96,29.98,56000.0,13.2653,13.2786,13.2653,13.2742,56000.0
2012-03-13 13:05:00,29.99,30.02,29.97,30.01,269700.0,13.2786,13.2919,13.2697,13.2875,269700.0
2012-03-13 13:10:00,30.01,30.04,30.0,30.04,239700.0,13.2875,13.3007,13.283,13.3007,239700.0
2012-03-13 13:15:00,30.03,30.04,30.03,30.04,41700.0,13.2963,13.3007,13.2963,13.3007,41700.0
2012-03-13 13:20:00,30.04,30.04,30.02,30.02,95400.0,13.3007,13.3007,13.2919,13.2919,95400.0
2012-03-13 13:25:00,30.03,30.03,30.02,30.03,44200.0,13.2963,13.2963,13.2919,13.2963,44200.0
2012-03-13 13:30:00,30.03,30.03,30.0,30.01,105700.0,13.2963,13.2963,13.283,13.2875,105700.0
2012-03-13 13:35:00,30.0,30.01,29.99,29.99,46100.0,13.283,13.2875,13.2786,13.2786,46100.0
2012-03-13 13:40:00,29.99,30.0,29.94,29.94,167900.0,13.2786,13.283,13.2565,13.2565,167900.0
2012-03-13 13:45:00,29.94,29.95,29.93,29.95,86300.0,13.2565,13.2609,13.252,13.2609,86300.0
2012-03-13 13:50:00,29.94,29.95,29.92,29.92,107600.0,13.2565,13.2609,13.2476,13.2476,107600.0
2012-03-13 13:55:00,29.92,29.93,29.91,29.91,57400.0,13.2476,13.252,13.2432,13.2432,57400.0
2012-03-13 14:00:00,29.92,29.92,29.9,29.92,132600.0,13.2476,13.2476,13.2387,13.2476,132600.0
2012-03-13 14:05:00,29.91,29.95,29.91,29.95,122900.0,13.2432,13.2609,13.2432,13.2609,122900.0
2012-03-13 14:10:00,29.95,29.95,29.9,29.93,162600.0,13.2609,13.2609,13.2387,13.252,162600.0
2012-03-13 14:15:00,29.93,29.94,29.9,29.93,149300.0,13.252,13.2565,13.2387,13.252,149300.0
2012-03-13 14:20:00,29.92,29.96,29.92,29.93,77800.0,13.2476,13.2653,13.2476,13.252,77800.0
2012-03-13 14:25:00,29.93,29.94,29.91,29.92,89000.0,13.252,13.2565,13.2432,13.2476,89000.0
2012-03-13 14:30:00,29.92,29.94,29.9,29.91,188300.0,13.2476,13.2565,13.2387,13.2432,188300.0
2012-03-13 14:35:00,29.9,29.92,29.9,29.91,117500.0,13.2387,13.2476,13.2387,13.2432,117500.0
2012-03-13 14:40:00,29.91,29.91,29.89,29.9,323800.0,13.2432,13.2432,13.2343,13.2387,323800.0
2012-03-13 14:45:00,29.9,29.9,29.87,29.87,231500.0,13.2387,13.2387,13.2255,13.2255,231500.0
2012-03-13 14:50:00,29.87,29.88,29.86,29.88,163200.0,13.2255,13.2299,13.221,13.2299,163200.0
2012-03-13 14:55:00,29.87,29.88,29.86,29.87,130200.0,13.2255,13.2299,13.221,13.2255,130200.0
2012-03-13 15:00:00,29.88,29.93,29.87,29.93,362000.0,13.2299,13.252,13.2255,13.252,362000.0
2012-03-13 15:05:00,29.93,29.97,29.92,29.97,135300.0,13.252,13.2697,13.2476,13.2697,135300.0
2012-03-13 15:10:00,29.96,29.98,29.94,29.97,352900.0,13.2653,13.2742,13.2565,13.2697,352900.0
2012-03-13 15:15:00,29.97,29.98,29.96,29.98,154800.0,13.2697,13.2742,13.2653,13.2742,154800.0
2012-03-13 15:20:00,29.98,30.07,29.97,30.07,527900.0,13.2742,13.314,13.2697,13.314,527900.0
2012-03-13 15:25:00,30.06,30.07,30.02,30.03,282200.0,13.3096,13.314,13.2919,13.2963,282200.0
2012-03-13 15:30:00,30.03,30.04,30.02,30.04,137900.0,13.2963,13.3007,13.2919,13.3007,137900.0
2012-03-13 15:35:00,30.04,30.07,30.01,30.07,307200.0,13.3007,13.314,13.2875,13.314,307200.0
2012-03-13 15:40:00,30.07,30.09,30.04,30.09,423900.0,13.314,13.3229,13.3007,13.3229,423900.0
2012-03-13 15:45:00,30.09,30.1,30.07,30.07,239700.0,13.3229,13.3273,13.314,13.314,239700.0
2012-03-13 15:50:00,30.07,30.1,30.05,30.08,632700.0,13.314,13.3273,13.3052,13.3184,632700.0
2012-03-13 15:55:00,30.08,30.08,30.07,30.08,637200.0,13.3184,13.3184,13.314,13.3184,637200.0
2012-03-14 09:30:00,30.03,30.04,29.9,29.98,359500.0,13.2963,13.3007,13.2387,13.2742,359500.0
2012-03-14 09:35:00,29.98,30.06,29.96,30.01,251100.0,13.2742,13.3096,13.2653,13.2875,251100.0
2012-03-14 09:40:00,30.0,30.07,30.0,30.0,191300.0,13.283,13.314,13.283,13.283,191300.0
2012-03-14 09:45:00,30.0,30.03,29.97,29.99,243600.0,13.283,13.2963,13.2697,13.2786,243600.0
2012-03-14 09:50:00,29.99,30.05,29.99,30.04,91300.0,13.2786,13.3052,13.2786,13.3007,91300.0
2012-03-14 09:55:00,30.05,30.05,30.04,30.04,51500.0,13.3052,13.3052,13.3007,13.3007,51500.0
2012-03-14 10:00:00,30.04,30.15,30.04,30.13,322600.0,13.3007,13.3494,13.3007,13.3406,322600.0
2012-03-14 10:05:00,30.12,30.13,30.1,30.12,108400.0,13.3362,13.3406,13.3273,13.3362,108400.0
2012-03-14 10:10:00,30.12,30.13,30.1,30.1,146400.0,13.3362,13.3406,13.3273,13.3273,146400.0
2012-03-14 10:15:00,30.1,30.14,30.09,30.14,107300.0,13.3273,13.345,13.3229,13.345,107300.0
2012-03-14 10:20:00,30.13,30.14,30.11,30.12,67300.0,13.3406,13.345,13.3317,13.3362,67300.0
2012-03-14 10:25:00,30.12,30.16,30.11,30.11,239400.0,13.3362,13.3539,13.3317,13.3317,239400.0
2012-03-14 10:30:00,30.11,30.12,30.09,30.09,158300.0,13.3317,13.3362,13.3229,13.3229,158300.0
2012-03-14 10:35:00,30.09,30.1,30.07,30.08,139500.0,13.3229,13.3273,13.314,13.3184,139500.0
2012-03-14 10:40:00,30.08,30.13,30.08,30.13,144000.0,13.3184,13.3406,13.3184,13.3406,144000.0
2012-03-14 10:45:00,30.13,30.14,30.13,30.13,39100.0,13.3406,13.345,13.3406,13.3406,39100.0
2012-03-14 10:50:00,30.14,30.14,30.12,30.13,120200.0,13.345,13.345,13.3362,13.3406,120200.0
2012-03-14 10:55:00,30.13,30.13,30.11,30.11,146600.0,13.3406,13.3406,13.3317,13.3317,146600.0
2012-03-14 11:00:00,30.11,30.12,30.11,30.12,53400.0,13.3317,13.3362,13.3317,13.3362,53400.0
2012-03-14 11:05:00,30.12,30.16,30.11,30.14,201400.0,13.3362,13.3539,13.3317,13.345,201400.0
2012-03-14 11:10:00,30.14,30.14,30.1,30.13,204500.0,13.345,13.345,13.3273,13.3406,204500.0
2012-03-14 11:15:00,30.13,30.13,30.07,30.1,170300.0,13.3406,13.3406,13.314,13.3273,170300.0
2012-03-14 11:20:00,30.1,30.12,30.07,30.08,190600.0,13.3273,13.3362,13.314,13.3184,190600.0
2012-03-14 11:25:00,30.07,30.09,30.07,30.08,59000.0,13.314,13.3229,13.314,13.3184,59000.0
2012-03-14 11:30:00,30.08,30.08,30.05,30.05,106700.0,13.3184,13.3184,13.3052,13.3052,106700.0
2012-03-14 11:35:00,30.06,30.07,30.05,30.06,113300.0,13.3096,13.314,13.3052,13.3096,113300.0
2012-03-14 11:40:00,30.05,30.06,30.02,30.02,114200.0,13.3052,13.3096,13.2919,13.2919,114200.0
2012-03-14 11:45:00,30.03,30.03,30.0,30.0,83400.0,13.2963,13.2963,13.283,13.283,83400.0
2012-03-14 11:50:00,30.01,30.02,30.0,30.01,127000.0,13.2875,13.2919,13.283,13.2875,127000.0
2012-03-14 11:55:00,30.01,30.01,30.0,30.0,39900.0,13.2875,13.2875,13.283,13.283,39900.0
2012-03-14 12:00:00,30.01,30.01,30.0,30.0,47900.0,13.2875,13.2875,13.283,13.283,47900.0
2012-03-14 12:05:00,30.01,30.01,29.97,29.97,75900.0,13.2875,13.2875,13.2697,13.2697,75900.0
2012-03-14 12:10:00,29.97,29.98,29.92,29.93,185700.0,13.2697,13.2742,13.2476,13.252,185700.0
2012-03-14 12:15:00,29.93,29.93,29.92,29.93,42700.0,13.252,13.252,13.2476,13.252,42700.0
2012-03-14 12:20:00,29.92,29.93,29.92,29.92,76600.0,13.2476,13.252,13.2476,13.2476,76600.0
2012-03-14 12:25:00,29.92,29.94,29.92,29.93,155500.0,13.2476,13.2565,13.2476,13.252,155500.0
2012-03-14 12:30:00,29.93,29.94,29.92,29.94,66100.0,13.252,13.2565,13.2476,13.2565,66100.0
2012-03-14 12:35:00,29.93,29.94,29.93,29.94,35800.0,13.252,13.2565,13.252,13.2565,35800.0
2012-03-14 12:40:00,29.93,29.94,29.9,29.9,119600.0,13.252,13.2565,13.2387,13.2387,119600.0
2012-03-14 12:45:00,29.9,29.94,29.9,29.92,134900.0,13.2387,13.2565,13.2387,13.2476,134900.0
2012-03-14 12:50:00,29.93,29.93,29.9,29.91,86400.0,13.252,13.252,13.2387,13.2432,86400.0
2012-03-14 12:55:00,29.91,29.92,29.9,29.91,89600.0,13.2432,13.2476,13.2387,13.2432,89600.0
2012-03-14 13:00:00,29.92,29.92,29.9,29.9,72300.0,13.2476,13.2476,13.2387,13.2387,72300.0
2012-03-14 13:05:00,29.9,29.91,29.88,29.9,166000.0,13.2387,13.2432,13.2299,13.2387,166000.0
2012-03-14 13:10:00,29.89,29.92,29.89,29.91,55300.0,13.2343,13.2476,13.2343,13.2432,55300.0
2012-03-14 13:15:00,29.91,29.91,29.89,29.89,48800.0,13.2432,13.2432,13.2343,13.2343,48800.0
2012-03-14 13:20:00,29.89,29.9,29.87,29.88,154000.0,13.2343,13.2387,13.2255,13.2299,154000.0
2012-03-14 13:25:00,29.88,29.88,29.86,29.86,51000.0,13.2299,13.2299,13.221,13.221,51000.0
2012-03-14 13:30:00,29.86,29.87,29.85,29.85,51500.0,13.221,13.2255,13.2166,13.2166,51500.0
2012-03-14 13:35:00,29.85,29.86,29.82,29.84,248600.0,13.2166,13.221,13.2033,13.2122,248600.0
2012-03-14 13:40:00,29.84,29.87,29.83,29.86,108800.0,13.2122,13.2255,13.2078,13.221,108800.0
2012-03-14 13:45:00,29.85,29.87,29.84,29.85,115700.0,13.2166,13.2255,13.2122,13.2166,115700.0
2012-03-14 13:50:00,29.85,29.86,29.84,29.84,36200.0,13.2166,13.221,13.2122,13.2122,36200.0
2012-03-14 13:55:00,29.85,29.85,29.83,29.83,99700.0,13.2166,13.2166,13.2078,13.2078,99700.0
2012-03-14 14:00:00,29.83,29.85,29.83,29.84,81800.0,13.2078,13.2166,13.2078,13.2122,81800.0
2012-03-14 14:05:00,29.84,29.86,29.84,29.85,131500.0,13.2122,13.221,13.2122,13.2166,131500.0
2012-03-14 14:10:00,29.85,29.86,29.84,29.84,64200.0,13.2166,13.221,13.2122,13.2122,64200.0
2012-03-14 14:15:00,29.84,29.88,29.84,29.87,89300.0,13.2122,13.2299,13.2122,13.2255,89300.0
2012-03-14 14:20:00,29.87,29.88,29.87,29.88,44900.0,13.2255,13.2299,13.2255,13.2299,44900.0
2012-03-14 14:25:00,29.87,29.93,29.87,29.93,239200.0,13.2255,13.252,13.2255,13.252,239200.0
2012-03-14 14:30:00,29.93,29.94,29.92,29.93,68200.0,13.252,13.2565,13.2476,13.252,68200.0
2012-03-14 14:35:00,29.94,29.94,29.93,29.93,43600.0,13.2565,13.2565,13.252,13.252,43600.0
2012-03-14 14:40:00,29.94,29.94,29.9,29.92,147000.0,13.2565,13.2565,13.2387,13.2476,147000.0
2012-03-14 14:45:00,29.91,29.95,29.91,29.95,75700.0,13.2432,13.2609,13.2432,13.2609,75700.0
2012-03-14 14:50:00,29.95,29.96,29.93,29.93,105000.0,13.2609,13.2653,13.252,13.252,105000.0
2012-03-14 14:55:00,29.94,29.94,29.91,29.93,129700.0,13.2565,13.2565,13.2432,13.252,129700.0
2012-03-14 15:00:00,29.94,29.94,29.9,29.9,152900.0,13.2565,13.2565,13.2387,13.2387,152900.0
2012-03-14 15:05:00,29.9,29.92,29.9,29.91,156400.0,13.2387,13.2476,13.2387,13.2432,156400.0
2012-03-14 15:10:00,29.9,29.91,29.89,29.89,65800.0,13.2387,13.2432,13.2343,13.2343,65800.0
2012-03-14 15:15:00,29.9,29.9,29.86,29.86,114800.0,13.2387,13.2387,13.221,13.221,114800.0
2012-03-14 15:20:00,29.87,29.9,29.86,29.89,149300.0,13.2255,13.2387,13.221,13.2343,149300.0
2012-03-14 15:25:00,29.88,29.9,29.88,29.89,92100.0,13.2299,13.2387,13.2299,13.2343,92100.0
2012-03-14 15:30:00,29.89,29.9,29.87,29.9,157700.0,13.2343,13.2387,13.2255,13.2387,157700.0
2012-03-14 15:35:00,29.9,29.91,29.89,29.91,81000.0,13.2387,13.2432,13.2343,13.2432,81000.0
2012-03-14 15:40:00,29.91,29.95,29.9,29.95,220100.0,13.2432,13.2609,13.2387,13.2609,220100.0
2012-03-14 15:45:00,29.95,29.95,29.92,29.93,333400.0,13.2609,13.2609,13.2476,13.252,333400.0
2012-03-14 15:50:00,29.93,29.94,29.93,29.93,134700.0,13.252,13.2565,13.252,13.252,134700.0
2012-03-14 15:55:00,29.94,29.94,29.92,29.94,428500.0,13.2565,13.2565,13.2476,13.2565,428500.0
2012-03-15 09:30:00,29.92,29.97,29.9,29.95,134500.0,13.2476,13.2697,13.2387,13.2609,134500.0
2012-03-15 09:35:00,29.95,29.97,29.92,29.97,67100.0,13.2609,13.2697,13.2476,13.2697,67100.0
2012-03-15 09:40:00,29.96,29.97,29.93,29.95,101600.0,13.2653,13.2697,13.252,13.2609,101600.0
2012-03-15 09:45:00,29.94,29.95,29.91,29.94,65600.0,13.2565,13.2609,13.2432,13.2565,65600.0
2012-03-15 09:50:00,29.94,29.95,29.86,29.87,136600.0,13.2565,13.2609,13.221,13.2255,136600.0
2012-03-15 09:55:00,29.87,29.88,29.82,29.84,136300.0,13.2255,13.2299,13.2033,13.2122,136300.0
2012-03-15 10:00:00,29.85,29.85,29.8,29.83,136200.0,13.2166,13.2166,13.1945,13.2078,136200.0
2012-03-15 10:05:00,29.83,29.85,29.8,29.8,174100.0,13.2078,13.2166,13.1945,13.1945,174100.0
2012-03-15 10:10:00,29.8,29.82,29.79,29.81,127600.0,13.1945,13.2033,13.19,13.1989,127600.0
2012-03-15 10:15:00,29.81,29.81,29.78,29.8,156600.0,13.1989,13.1989,13.1856,13.1945,156600.0
2012-03-15 10:20:00,29.79,29.81,29.78,29.8,140200.0,13.19,13.1989,13.1856,13.1945,140200.0
2012-03-15 10:25:00,29.81,29.87,29.81,29.86,116500.0,13.1989,13.2255,13.1989,13.221,116500.0
2012-03-15 10:30:00,29.87,29.88,29.84,29.87,79700.0,13.2255,13.2299,13.2122,13.2255,79700.0
2012-03-15 10:35:00,29.87,29.88,29.85,29.85,94200.0,13.2255,13.2299,13.2166,13.2166,94200.0
2012-03-15 10:40:00,29.86,29.88,29.84,29.84,90200.0,13.221,13.2299,13.2122,13.2122,90200.0
2012-03-15 10:45:00,29.84,29.85,29.83,29.85,43900.0,13.2122,13.2166,13.2078,13.2166,43900.0
2012-03-15 10:50:00,29.85,29.88,29.85,29.88,77500.0,13.2166,13.2299,13.2166,13.2299,77500.0
2012-03-15 10:55:00,29.88,29.9,29.87,29.9,70000.0,13.2299,13.2387,13.2255,13.2387,70000.0
2012-03-15 11:00:00,29.9,29.9,29.84,29.86,125700.0,13.2387,13.2387,13.2122,13.221,125700.0
2012-03-15 11:05:00,29.85,29.87,29.85,29.87,69000.0,13.2166,13.2255,13.2166,13.2255,69000.0
2012-03-15 11:10:00,29.87,29.87,29.83,29.86,125800.0,13.2255,13.2255,13.2078,13.221,125800.0
2012-03-15 11:15:00,29.86,29.86,29.8,29.8,120400.0,13.221,13.221,13.1945,13.1945,120400.0
2012-03-15 11:20:00,29.8,29.81,29.79,29.8,71400.0,13.1945,13.1989,13.19,13.1945,71400.0
2012-03-15 11:25:00,29.79,29.81,29.78,29.8,87500.0,13.19,13.1989,13.1856,13.1945,87500.0
2012-03-15 11:30:00,29.81,29.82,29.79,29.79,85700.0,13.1989,13.2033,13.19,13.19,85700.0
2012-03-15 11:35:00,29.79,29.8,29.77,29.79,84700.0,13.19,13.1945,13.1812,13.19,84700.0
2012-03-15 11:40:00,29.8,29.83,29.8,29.82,91600.0,13.1945,13.2078,13.1945,13.2033,91600.0
2012-03-15 11:45:00,29.83,29.83,29.82,29.83,28800.0,13.2078,13.2078,13.2033,13.2078,28800.0
2012-03-15 11:50:00,29.83,29.83,29.82,29.83,51200.0,13.2078,13.2078,13.2033,13.2078,51200.0
2012-03-15 11:55:00,29.83,29.85,29.82,29.84,83900.0,13.2078,13.2166,13.2033,13.2122,83900.0
2012-03-15 12:00:00,29.84,29.85,29.82,29.83,72100.0,13.2122,13.2166,13.2033,13.2078,72100.0
2012-03-15 12:05:00,29.83,29.86,29.82,29.84,81000.0,13.2078,13.221,13.2033,13.2122,81000.0
2012-03-15 12:10:00,29.84,29.86,29.82,29.86,40700.0,13.2122,13.221,13.2033,13.221,40700.0
2012-03-15 12:15:00,29.86,29.88,29.84,29.88,75500.0,13.221,13.2299,13.2122,13.2299,75500.0
2012-03-15 12:20:00,29.88,29.91,29.87,29.91,67600.0,13.2299,13.2432,13.2255,13.2432,67600.0
2012-03-15 12:25:00,29.91,29.92,29.9,29.91,32000.0,13.2432,13.2476,13.2387,13.2432,32000.0
2012-03-15 12:30:00,29.91,29.92,29.91,29.92,25300.0,13.2432,13.2476,13.2432,13.2476,25300.0
2012-03-15 12:35:00,29.92,29.92,29.91,29.92,43100.0,13.2476,13.2476,13.2432,13.2476,43100.0
2012-03-15 12:40:00,29.92,29.92,29.88,29.9,132100.0,13.2476,13.2476,13.2299,13.2387,132100.0
2012-03-15 12:45:00,29.9,29.9,29.87,29.88,107600.0,13.2387,13.2387,13.2255,13.2299,107600.0
2012-03-15 12:50:00,29.89,29.89,29.87,29.87,24900.0,13.2343,13.2343,13.2255,13.2255,24900.0
2012-03-15 12:55:00,29.87,29.88,29.85,29.86,33800.0,13.2255,13.2299,13.2166,13.221,33800.0
2012-03-15 13:00:00,29.85,29.9,29.85,29.89,88600.0,13.2166,13.2387,13.2166,13.2343,88600.0
2012-03-15 13:05:00,29.88,29.9,29.88,29.89,31500.0,13.2299,13.2387,13.2299,13.2343,31500.0
2012-03-15 13:10:00,29.89,29.93,29.88,29.91,133500.0,13.2343,13.252,13.2299,13.2432,133500.0
2012-03-15 13:15:00,29.91,29.93,29.91,29.92,34900.0,13.2432,13.252,13.2432,13.2476,34900.0
2012-03-15 13:20:00,29.92,29.95,29.91,29.95,119300.0,13.2476,13.2609,13.2432,13.2609,119300.0
2012-03-15 13:25:00,29.95,29.97,29.94,29.97,105800.0,13.2609,13.2697,13.2565,13.2697,105800.0
2012-03-15 13:30:00,29.96,29.98,29.93,29.93,106800.0,13.2653,13.2742,13.252,13.252,106800.0
2012-03-15 13:35:00,29.93,29.94,29.93,29.94,20000.0,13.252,13.2565,13.252,13.2565,20000.0
2012-03-15 13:40:00,29.94,29.94,29.92,29.93,50800.0,13.2565,13.2565,13.2476,13.252,50800.0
2012-03-15 13:45:00,29.93,29.94,29.93,29.94,20300.0,13.252,13.2565,13.252,13.2565,20300.0
2012-03-15 13:50:00,29.93,29.94,29.93,29.94,43300.0,13.252,13.2565,13.252,13.2565,43300.0
2012-03-15 13:55:00,29.94,29.94,29.93,29.93,33500.0,13.2565,13.2565,13.252,13.252,33500.0
2012-03-15 14:00:00,29.93,29.94,29.92,29.94,151300.0,13.252,13.2565,13.2476,13.2565,151300.0
2012-03-15 14:05:00,29.94,29.95,29.93,29.94,98900.0,13.2565,13.2609,13.252,13.2565,98900.0
2012-03-15 14:10:00,29.94,29.94,29.93,29.94,33900.0,13.2565,13.2565,13.252,13.2565,33900.0
2012-03-15 14:15:00,29.94,29.96,29.94,29.96,70100.0,13.2565,13.2653,13.2565,13.2653,70100.0
2012-03-15 14:20:00,29.95,29.96,29.93,29.94,101200.0,13.2609,13.2653,13.252,13.2565,101200.0
2012-03-15 14:25:00,29.95,29.95,29.94,29.95,19600.0,13.2609,13.2609,13.2565,13.2609,19600.0
2012-03-15 14:30:00,29.95,29.96,29.94,29.95,68100.0,13.2609,13.2653,13.2565,13.2609,68100.0
2012-03-15 14:35:00,29.96,29.99,29.96,29.98,126500.0,13.2653,13.2786,13.2653,13.2742,126500.0
2012-03-15 14:40:00,29.98,29.99,29.97,29.99,43400.0,13.2742,13.2786,13.2697,13.2786,43400.0
2012-03-15 14:45:00,29.99,30.0,29.98,30.0,61000.0,13.2786,13.283,13.2742,13.283,61000.0
2012-03-15 14:50:00,29.99,30.0,29.97,29.97,92500.0,13.2786,13.283,13.2697,13.2697,92500.0
2012-03-15 14:55:00,29.98,29.98,29.96,29.97,62600.0,13.2742,13.2742,13.2653,13.2697,62600.0
2012-03-15 15:00:00,29.97,30.0,29.97,30.0,88100.0,13.2697,13.283,13.2697,13.283,88100.0
2012-03-15 15:05:00,29.99,30.0,29.98,29.98,63400.0,13.2786,13.283,13.2742,13.2742,63400.0
2012-03-15 15:10:00,29.99,29.99,29.98,29.99,30400.0,13.2786,13.2786,13.2742,13.2786,30400.0
2012-03-15 15:15:00,29.99,29.99,29.98,29.98,95600.0,13.2786,13.2786,13.2742,13.2742,95600.0
2012-03-15 15:20:00,29.99,30.0,29.98,30.0,131400.0,13.2786,13.283,13.2742,13.283,131400.0
2012-03-15 15:25:00,30.0,30.0,29.97,29.99,129200.0,13.283,13.283,13.2697,13.2786,129200.0
2012-03-15 15:30:00,29.99,30.0,29.97,29.99,117200.0,13.2786,13.283,13.2697,13.2786,117200.0
2012-03-15 15:35:00,29.99,29.99,29.96,29.96,90400.0,13.2786,13.2786,13.2653,13.2653,90400.0
2012-03-15 15:40:00,29.96,30.0,29.96,30.0,153100.0,13.2653,13.283,13.2653,13.283,153100.0
2012-03-15 15:45:00,30.0,30.02,29.99,30.02,217000.0,13.283,13.2919,13.2786,13.2919,217000.0
2012-03-15 15:50:00,30.02,30.02,29.97,29.97,262000.0,13.2919,13.2919,13.2697,13.2697,262000.0
2012-03-15 15:55:00,29.97,30.02,29.97,30.02,642000.0,13.2697,13.2919,13.2697,13.2919,642000.0
2012-03-16 09:30:00,30.05,30.06,29.96,29.96,2595200.0,13.3052,13.3096,13.2653,13.2653,2595200.0
2012-03-16 09:35:00,29.98,30.01,29.93,29.99,90500.0,13.2742,13.2875,13.252,13.2786,90500.0
2012-03-16 09:40:00,29.99,30.01,29.97,30.0,79800.0,13.2786,13.2875,13.2697,13.283,79800.0
2012-03-16 09:45:00,30.0,30.02,29.99,30.02,46100.0,13.283,13.2919,13.2786,13.2919,46100.0
2012-03-16 09:50:00,30.02,30.05,29.98,30.0,113300.0,13.2919,13.3052,13.2742,13.283,113300.0
2012-03-16 09:55:00,29.98,29.99,29.94,29.97,82100.0,13.2742,13.2786,13.2565,13.2697,82100.0
2012-03-16 10:00:00,29.97,30.0,29.95,29.98,124300.0,13.2697,13.283,13.2609,13.2742,124300.0
2012-03-16 10:05:00,29.97,30.03,29.97,30.0,95000.0,13.2697,13.2963,13.2697,13.283,95000.0
2012-03-16 10:10:00,30.0,30.03,29.99,29.99,148800.0,13.283,13.2963,13.2786,13.2786,148800.0
2012-03-16 10:15:00,30.0,30.04,29.98,30.0,120700.0,13.283,13.3007,13.2742,13.283,120700.0
2012-03-16 10:20:00,30.01,30.03,30.0,30.03,55200.0,13.2875,13.2963,13.283,13.2963,55200.0
2012-03-16 10:25:00,30.03,30.07,30.02,30.05,164500.0,13.2963,13.314,13.2919,13.3052,164500.0
2012-03-16 10:30:00,30.05,30.09,30.02,30.07,144700.0,13.3052,13.3229,13.2919,13.314,144700.0
2012-03-16 10:35:00,30.06,30.09,30.06,30.08,88400.0,13.3096,13.3229,13.3096,13.3184,88400.0
2012-03-16 10:40:00,30.08,30.1,30.07,30.08,163700.0,13.3184,13.3273,13.314,13.3184,163700.0
2012-03-16 10:45:00,30.09,30.1,30.07,30.09,134500.0,13.3229,13.3273,13.314,13.3229,134500.0
2012-03-16 10:50:00,30.09,30.1,30.08,30.09,51900.0,13.3229,13.3273,13.3184,13.3229,51900.0
2012-03-16 10:55:00,30.1,30.1,30.09,30.1,31300.0,13.3273,13.3273,13.3229,13.3273,31300.0
2012-03-16 11:00:00,30.09,30.1,30.09,30.1,88400.0,13.3229,13.3273,13.3229,13.3273,88400.0
2012-03-16 11:05:00,30.1,30.12,30.09,30.12,102600.0,13.3273,13.3362,13.3229,13.3362,102600.0
2012-03-16 11:10:00,30.12,30.12,30.08,30.09,115000.0,13.3362,13.3362,13.3184,13.3229,115000.0
2012-03-16 11:15:00,30.09,30.14,30.08,30.14,173500.0,13.3229,13.345,13.3184,13.345,173500.0
2012-03-16 11:20:00,30.14,30.14,30.13,30.14,80100.0,13.345,13.345,13.3406,13.345,80100.0
2012-03-16 11:25:00,30.14,30.15,30.13,30.15,63600.0,13.345,13.3494,13.3406,13.3494,63600.0
2012-03-16 11:30:00,30.15,30.15,30.13,30.13,112100.0,13.3494,13.3494,13.3406,13.3406,112100.0
2012-03-16 11:35:00,30.14,30.14,30.11,30.12,78800.0,13.345,13.345,13.3317,13.3362,78800.0
2012-03-16 11:40:00,30.12,30.15,30.1,30.14,320200.0,13.3362,13.3494,13.3273,13.345,320200.0
2012-03-16 11:45:00,30.15,30.15,30.14,30.15,26500.0,13.3494,13.3494,13.345,13.3494,26500.0
2012-03-16 11:50:00,30.15,30.15,30.14,30.15,45000.0,13.3494,13.3494,13.345,13.3494,45000.0
2012-03-16 11:55:00,30.15,30.15,30.13,30.14,63200.0,13.3494,13.3494,13.3406,13.345,63200.0
2012-03-16 12:00:00,30.14,30.14,30.13,30.13,20600.0,13.345,13.345,13.3406,13.3406,20600.0
2012-03-16 12:05:00,30.14,30.14,30.11,30.12,80900.0,13.345,13.345,13.3317,13.3362,80900.0
2012-03-16 12:10:00,30.12,30.15,30.11,30.15,60400.0,13.3362,13.3494,13.3317,13.3494,60400.0
2012-03-16 12:15:00,30.15,30.15,30.12,30.13,74300.0,13.3494,13.3494,13.3362,13.3406,74300.0
2012-03-16 12:20:00,30.12,30.13,30.11,30.13,64100.0,13.3362,13.3406,13.3317,13.3406,64100.0
2012-03-16 12:25:00,30.13,30.14,30.12,30.13,38100.0,13.3406,13.345,13.3362,13.3406,38100.0
2012-03-16 12:30:00,30.13,30.15,30.12,30.15,64500.0,13.3406,13.3494,13.3362,13.3494,64500.0
2012-03-16 12:35:00,30.15,30.15,30.14,30.14,73100.0,13.3494,13.3494,13.345,13.345,73100.0
2012-03-16 12:40:00,30.14,30.15,30.13,30.14,111800.0,13.345,13.3494,13.3406,13.345,111800.0
2012-03-16 12:45:00,30.14,30.15,30.14,30.15,37900.0,13.345,13.3494,13.345,13.3494,37900.0
2012-03-16 12:50:00,30.15,30.15,30.14,30.15,23300.0,13.3494,13.3494,13.345,13.3494,23300.0
2012-03-16 12:55:00,30.15,30.15,30.14,30.14,25700.0,13.3494,13.3494,13.345,13.345,25700.0
2012-03-16 13:00:00,30.15,30.16,30.13,30.14,119300.0,13.3494,13.3539,13.3406,13.345,119300.0
2012-03-16 13:05:00,30.13,30.14,30.1,30.11,51600.0,13.3406,13.345,13.3273,13.3317,51600.0
2012-03-16 13:10:00,30.11,30.11,30.1,30.1,30700.0,13.3317,13.3317,13.3273,13.3273,30700.0
2012-03-16 13:15:00,30.11,30.13,30.1,30.13,96000.0,13.3317,13.3406,13.3273,13.3406,96000.0
2012-03-16 13:20:00,30.13,30.14,30.12,30.14,42700.0,13.3406,13.345,13.3362,13.345,42700.0
2012-03-16 13:25:00,30.14,30.14,30.11,30.12,68900.0,13.345,13.345,13.3317,13.3362,68900.0
2012-03-16 13:30:00,30.12,30.12,30.1,30.1,85100.0,13.3362,13.3362,13.3273,13.3273,85100.0
2012-03-16 13:35:00,30.1,30.1,30.09,30.1,21900.0,13.3273,13.3273,13.3229,13.3273,21900.0
2012-03-16 13:40:00,30.1,30.1,30.08,30.09,42400.0,13.3273,13.3273,13.3184,13.3229,42400.0
2012-03-16 13:45:00,30.09,30.1,30.08,30.09,56500.0,13.3229,13.3273,13.3184,13.3229,56500.0
2012-03-16 13:50:00,30.08,30.09,30.07,30.08,27800.0,13.3184,13.3229,13.314,13.3184,27800.0
2012-03-16 13:55:00,30.08,30.08,30.07,30.07,113000.0,13.3184,13.3184,13.314,13.314,113000.0
2012-03-16 14:00:00,30.07,30.08,30.07,30.07,13800.0,13.314,13.3184,13.314,13.314,13800.0
2012-03-16 14:05:00,30.08,30.09,30.05,30.09,139700.0,13.3184,13.3229,13.3052,13.3229,139700.0
2012-03-16 14:10:00,30.09,30.11,30.08,30.1,72200.0,13.3229,13.3317,13.3184,13.3273,72200.0
2012-03-16 14:15:00,30.1,30.11,30.08,30.09,88200.0,13.3273,13.3317,13.3184,13.3229,88200.0
2012-03-16 14:20:00,30.08,30.09,30.07,30.07,78600.0,13.3184,13.3229,13.314,13.314,78600.0
2012-03-16 14:25:00,30.08,30.09,30.07,30.08,45600.0,13.3184,13.3229,13.314,13.3184,45600.0
2012-03-16 14:30:00,30.09,30.09,30.07,30.08,67000.0,13.3229,13.3229,13.314,13.3184,67000.0
2012-03-16 14:35:00,30.08,30.09,30.07,30.09,59900.0,13.3184,13.3229,13.314,13.3229,59900.0
2012-03-16 14:40:00,30.09,30.09,30.08,30.09,44900.0,13.3229,13.3229,13.3184,13.3229,44900.0
2012-03-16 14:45:00,30.09,30.09,30.07,30.08,37600.0,13.3229,13.3229,13.314,13.3184,37600.0
2012-03-16 14:50:00,30.07,30.08,30.05,30.05,110700.0,13.314,13.3184,13.3052,13.3052,110700.0
2012-03-16 14:55:00,30.05,30.06,30.04,30.05,88000.0,13.3052,13.3096,13.3007,13.3052,88000.0
2012-03-16 15:00:00,30.05,30.06,30.03,30.04,62600.0,13.3052,13.3096,13.2963,13.3007,62600.0
2012-03-16 15:05:00,30.04,30.05,30.02,30.04,81700.0,13.3007,13.3052,13.2919,13.3007,81700.0
2012-03-16 15:10:00,30.05,30.05,30.03,30.03,52000.0,13.3052,13.3052,13.2963,13.2963,52000.0
2012-03-16 15:15:00,30.04,30.04,30.01,30.04,151200.0,13.3007,13.3007,13.2875,13.3007,151200.0
2012-03-16 15:20:00,30.04,30.07,30.03,30.06,109900.0,13.3007,13.314,13.2963,13.3096,109900.0
2012-03-16 15:25:00,30.05,30.06,30.04,30.05,66900.0,13.3052,13.3096,13.3007,13.3052,66900.0
2012-03-16 15:30:00,30.05,30.07,30.04,30.05,188400.0,13.3052,13.314,13.3007,13.3052,188400.0
2012-03-16 15:35:00,30.05,30.07,30.04,30.07,138700.0,13.3052,13.314,13.3007,13.314,138700.0
2012-03-16 15:40:00,30.06,30.07,30.05,30.07,116800.0,13.3096,13.314,13.3052,13.314,116800.0
2012-03-16 15:45:00,30.07,30.08,30.06,30.07,148100.0,13.314,13.3184,13.3096,13.314,148100.0
2012-03-16 15:50:00,30.07,30.07,30.05,30.05,223800.0,13.314,13.314,13.3052,13.3052,223800.0
2012-03-16 15:55:00,30.05,30.05,30.02,30.04,744200.0,13.3052,13.3052,13.2919,13.3007,744200.0
2012-03-19 09:30:00,29.97,29.97,29.89,29.96,185600.0,13.2697,13.2697,13.2343,13.2653,185600.0
2012-03-19 09:35:00,29.97,29.99,29.92,29.92,76300.0,13.2697,13.2786,13.2476,13.2476,76300.0
2012-03-19 09:40:00,29.92,29.96,29.9,29.93,82100.0,13.2476,13.2653,13.2387,13.252,82100.0
2012-03-19 09:45:00,29.93,29.96,29.9,29.95,121400.0,13.252,13.2653,13.2387,13.2609,121400.0
2012-03-19 09:50:00,29.94,29.95,29.89,29.92,368800.0,13.2565,13.2609,13.2343,13.2476,368800.0
2012-03-19 09:55:00,29.91,29.93,29.91,29.93,53500.0,13.2432,13.252,13.2432,13.252,53500.0
2012-03-19 10:00:00,29.92,29.95,29.9,29.93,74600.0,13.2476,13.2609,13.2387,13.252,74600.0
2012-03-19 10:05:00,29.94,30.02,29.94,30.02,220500.0,13.2565,13.2919,13.2565,13.2919,220500.0
2012-03-19 10:10:00,30.02,30.03,29.95,29.96,149900.0,13.2919,13.2963,13.2609,13.2653,149900.0
2012-03-19 10:15:00,29.96,29.97,29.92,29.95,101100.0,13.2653,13.2697,13.2476,13.2609,101100.0
2012-03-19 10:20:00,29.95,30.0,29.95,29.98,133100.0,13.2609,13.283,13.2609,13.2742,133100.0
2012-03-19 10:25:00,29.98,30.02,29.97,30.0,115900.0,13.2742,13.2919,13.2697,13.283,115900.0
2012-03-19 10:30:00,30.0,30.01,29.95,29.96,86300.0,13.283,13.2875,13.2609,13.2653,86300.0
2012-03-19 10:35:00,29.96,29.99,29.96,29.96,69100.0,13.2653,13.2786,13.2653,13.2653,69100.0
2012-03-19 10:40:00,29.96,29.98,29.96,29.96,71200.0,13.2653,13.2742,13.2653,13.2653,71200.0
2012-03-19 10:45:00,29.96,29.98,29.96,29.98,92400.0,13.2653,13.2742,13.2653,13.2742,92400.0
2012-03-19 10:50:00,29.98,29.99,29.95,29.97,119500.0,13.2742,13.2786,13.2609,13.2697,119500.0
2012-03-19 10:55:00,29.96,29.99,29.96,29.98,54700.0,13.2653,13.2786,13.2653,13.2742,54700.0
2012-03-19 11:00:00,29.98,29.99,29.96,29.99,54200.0,13.2742,13.2786,13.2653,13.2786,54200.0
2012-03-19 11:05:00,29.99,29.99,29.95,29.96,74800.0,13.2786,13.2786,13.2609,13.2653,74800.0
2012-03-19 11:10:00,29.96,29.96,29.95,29.95,29700.0,13.2653,13.2653,13.2609,13.2609,29700.0
2012-03-19 11:15:00,29.96,29.96,29.92,29.94,85700.0,13.2653,13.2653,13.2476,13.2565,85700.0
2012-03-19 11:20:00,29.94,29.95,29.91,29.94,145500.0,13.2565,13.2609,13.2432,13.2565,145500.0
2012-03-19 11:25:00,29.94,29.96,29.94,29.95,47300.0,13.2565,13.2653,13.2565,13.2609,47300.0
2012-03-19 11:30:00,29.95,29.97,29.95,29.97,33200.0,13.2609,13.2697,13.2609,13.2697,33200.0
2012-03-19 11:35:00,29.96,29.97,29.94,29.96,61600.0,13.2653,13.2697,13.2565,13.2653,61600.0
2012-03-19 11:40:00,29.95,29.97,29.93,29.95,103100.0,13.2609,13.2697,13.252,13.2609,103100.0
2012-03-19 11:45:00,29.96,29.98,29.95,29.98,51000.0,13.2653,13.2742,13.2609,13.2742,51000.0
2012-03-19 11:50:00,29.97,29.98,29.95,29.96,109100.0,13.2697,13.2742,13.2609,13.2653,109100.0
2012-03-19 11:55:00,29.97,29.98,29.96,29.98,38400.0,13.2697,13.2742,13.2653,13.2742,38400.0
2012-03-19 12:00:00,29.98,30.0,29.96,30.0,89200.0,13.2742,13.283,13.2653,13.283,89200.0
2012-03-19 12:05:00,30.0,30.0,29.97,29.98,105800.0,13.283,13.283,13.2697,13.2742,105800.0
2012-03-19 12:10:00,29.98,29.98,29.95,29.97,94700.0,13.2742,13.2742,13.2609,13.2697,94700.0
2012-03-19 12:15:00,29.96,29.97,29.96,29.97,15900.0,13.2653,13.2697,13.2653,13.2697,15900.0
2012-03-19 12:20:00,29.97,29.97,29.96,29.96,22000.0,13.2697,13.2697,13.2653,13.2653,22000.0
2012-03-19 12:25:00,29.96,29.97,29.95,29.96,56400.0,13.2653,13.2697,13.2609,13.2653,56400.0
2012-03-19 12:30:00,29.96,29.96,29.95,29.95,37300.0,13.2653,13.2653,13.2609,13.2609,37300.0
2012-03-19 12:35:00,29.96,29.97,29.95,29.96,104400.0,13.2653,13.2697,13.2609,13.2653,104400.0
2012-03-19 12:40:00,29.97,29.99,29.96,29.99,67400.0,13.2697,13.2786,13.2653,13.2786,67400.0
2012-03-19 12:45:00,29.99,30.0,29.95,29.99,82400.0,13.2786,13.283,13.2609,13.2786,82400.0
2012-03-19 12:50:00,29.99,30.0,29.98,29.99,99800.0,13.2786,13.283,13.2742,13.2786,99800.0
2012-03-19 12:55:00,29.99,30.01,29.98,30.0,90500.0,13.2786,13.2875,13.2742,13.283,90500.0
2012-03-19 13:00:00,30.0,30.01,29.98,30.0,118100.0,13.283,13.2875,13.2742,13.283,118100.0
2012-03-19 13:05:00,30.01,30.01,29.99,29.99,27900.0,13.2875,13.2875,13.2786,13.2786,27900.0
2012-03-19 13:10:00,29.99,30.01,29.99,30.0,127000.0,13.2786,13.2875,13.2786,13.283,127000.0
2012-03-19 13:15:00,30.0,30.01,29.97,29.99,83300.0,13.283,13.2875,13.2697,13.2786,83300.0
2012-03-19 13:20:00,29.99,30.01,29.99,30.0,46300.0,13.2786,13.2875,13.2786,13.283,46300.0
2012-03-19 13:25:00,30.0,30.01,30.0,30.0,22500.0,13.283,13.2875,13.283,13.283,22500.0
2012-03-19 13:30:00,30.0,30.02,30.0,30.01,75100.0,13.283,13.2919,13.283,13.2875,75100.0
2012-03-19 13:35:00,30.01,30.01,29.99,30.01,32600.0,13.2875,13.2875,13.2786,13.2875,32600.0
2012-03-19 13:40:00,30.01,30.06,30.01,30.05,118500.0,13.2875,13.3096,13.2875,13.3052,118500.0
2012-03-19 13:45:00,30.06,30.07,30.05,30.06,28900.0,13.3096,13.314,13.3052,13.3096,28900.0
2012-03-19 13:50:00,30.07,30.07,30.04,30.05,101000.0,13.314,13.314,13.3007,13.3052,101000.0
2012-03-19 13:55:00,30.05,30.07,30.05,30.06,116400.0,13.3052,13.314,13.3052,13.3096,116400.0
2012-03-19 14:00:00,30.07,30.09,30.06,30.09,54200.0,13.314,13.3229,13.3096,13.3229,54200.0
2012-03-19 14:05:00,30.09,30.1,30.07,30.1,132800.0,13.3229,13.3273,13.314,13.3273,132800.0
2012-03-19 14:10:00,30.09,30.11,30.09,30.11,75900.0,13.3229,13.3317,13.3229,13.3317,75900.0
2012-03-19 14:15:00,30.11,30.11,30.08,30.09,38600.0,13.3317,13.3317,13.3184,13.3229,38600.0
2012-03-19 14:20:00,30.08,30.11,30.08,30.1,54600.0,13.3184,13.3317,13.3184,13.3273,54600.0
2012-03-19 14:25:00,30.11,30.11,30.1,30.1,21800.0,13.3317,13.3317,13.3273,13.3273,21800.0
2012-03-19 14:30:00,30.11,30.11,30.08,30.09,42300.0,13.3317,13.3317,13.3184,13.3229,42300.0
2012-03-19 14:35:00,30.09,30.1,30.07,30.1,85100.0,13.3229,13.3273,13.314,13.3273,85100.0
2012-03-19 14:40:00,30.1,30.1,30.09,30.1,64900.0,13.3273,13.3273,13.3229,13.3273,64900.0
2012-03-19 14:45:00,30.1,30.1,30.08,30.09,105900.0,13.3273,13.3273,13.3184,13.3229,105900.0
2012-03-19 14:50:00,30.08,30.09,30.08,30.08,35900.0,13.3184,13.3229,13.3184,13.3184,35900.0
2012-03-19 14:55:00,30.08,30.1,30.08,30.09,99100.0,13.3184,13.3273,13.3184,13.3229,99100.0
2012-03-19 15:00:00,30.1,30.1,30.08,30.1,147900.0,13.3273,13.3273,13.3184,13.3273,147900.0
2012-03-19 15:05:00,30.1,30.11,30.1,30.11,86100.0,13.3273,13.3317,13.3273,13.3317,86100.0
2012-03-19 15:10:00,30.1,30.14,30.09,30.14,127400.0,13.3273,13.345,13.3229,13.345,127400.0
2012-03-19 15:15:00,30.14,30.17,30.13,30.16,172000.0,13.345,13.3583,13.3406,13.3539,172000.0
2012-03-19 15:20:00,30.16,30.17,30.15,30.16,96300.0,13.3539,13.3583,13.3494,13.3539,96300.0
2012-03-19 15:25:00,30.17,30.19,30.16,30.17,142900.0,13.3583,13.3672,13.3539,13.3583,142900.0
2012-03-19 15:30:00,30.19,30.19,30.14,30.15,122000.0,13.3672,13.3672,13.345,13.3494,122000.0
2012-03-19 15:35:00,30.15,30.16,30.15,30.15,63800.0,13.3494,13.3539,13.3494,13.3494,63800.0
2012-03-19 15:40:00,30.16,30.16,30.13,30.13,64200.0,13.3539,13.3539,13.3406,13.3406,64200.0
2012-03-19 15:45:00,30.13,30.13,30.11,30.12,94400.0,13.3406,13.3406,13.3317,13.3362,94400.0
2012-03-19 15:50:00,30.11,30.12,30.11,30.12,92200.0,13.3317,13.3362,13.3317,13.3362,92200.0
2012-03-19 15:55:00,30.12,30.13,30.11,30.13,354300.0,13.3362,13.3406,13.3317,13.3406,354300.0
2012-03-20 09:30:00,29.97,30.02,29.94,29.99,190000.0,13.2697,13.2919,13.2565,13.2786,190000.0
2012-03-20 09:35:00,29.99,30.09,29.99,30.09,95900.0,13.2786,13.3229,13.2786,13.3229,95900.0
2012-03-20 09:40:00,30.08,30.17,30.08,30.15,164600.0,13.3184,13.3583,13.3184,13.3494,164600.0
2012-03-20 09:45:00,30.15,30.18,30.13,30.18,92500.0,13.3494,13.3627,13.3406,13.3627,92500.0
2012-03-20 09:50:00,30.17,30.2,30.16,30.19,167500.0,13.3583,13.3716,13.3539,13.3672,167500.0
2012-03-20 09:55:00,30.19,30.22,30.13,30.13,320600.0,13.3672,13.3804,13.3406,13.3406,320600.0
2012-03-20 10:00:00,30.13,30.18,30.13,30.14,146400.0,13.3406,13.3627,13.3406,13.345,146400.0
2012-03-20 10:05:00,30.15,30.16,30.08,30.08,175600.0,13.3494,13.3539,13.3184,13.3184,175600.0
2012-03-20 10:10:00,30.08,30.1,30.04,30.09,82800.0,13.3184,13.3273,13.3007,13.3229,82800.0
2012-03-20 10:15:00,30.1,30.13,30.1,30.13,65200.0,13.3273,13.3406,13.3273,13.3406,65200.0
2012-03-20 10:20:00,30.13,30.13,30.08,30.08,128100.0,13.3406,13.3406,13.3184,13.3184,128100.0
2012-03-20 10:25:00,30.09,30.09,30.04,30.06,128100.0,13.3229,13.3229,13.3007,13.3096,128100.0
2012-03-20 10:30:00,30.06,30.09,30.06,30.09,48600.0,13.3096,13.3229,13.3096,13.3229,48600.0
2012-03-20 10:35:00,30.09,30.09,30.07,30.08,89500.0,13.3229,13.3229,13.314,13.3184,89500.0
2012-03-20 10:40:00,30.08,30.08,30.05,30.05,173600.0,13.3184,13.3184,13.3052,13.3052,173600.0
2012-03-20 10:45:00,30.06,30.07,30.05,30.06,129600.0,13.3096,13.314,13.3052,13.3096,129600.0
2012-03-20 10:50:00,30.06,30.07,30.05,30.07,95500.0,13.3096,13.314,13.3052,13.314,95500.0
2012-03-20 10:55:00,30.07,30.07,30.05,30.06,47100.0,13.314,13.314,13.3052,13.3096,47100.0
2012-03-20 11:00:00,30.06,30.08,30.05,30.06,57700.0,13.3096,13.3184,13.3052,13.3096,57700.0
2012-03-20 11:05:00,30.06,30.07,30.05,30.07,85100.0,13.3096,13.314,13.3052,13.314,85100.0
2012-03-20 11:10:00,30.07,30.07,30.06,30.06,34700.0,13.314,13.314,13.3096,13.3096,34700.0
2012-03-20 11:15:00,30.06,30.07,30.05,30.05,57900.0,13.3096,13.314,13.3052,13.3052,57900.0
2012-03-20 11:20:00,30.05,30.1,30.05,30.07,72300.0,13.3052,13.3273,13.3052,13.314,72300.0
2012-03-20 11:25:00,30.08,30.08,30.06,30.08,44400.0,13.3184,13.3184,13.3096,13.3184,44400.0
2012-03-20 11:30:00,30.07,30.08,30.06,30.07,35500.0,13.314,13.3184,13.3096,13.314,35500.0
2012-03-20 11:35:00,30.06,30.08,30.05,30.06,56700.0,13.3096,13.3184,13.3052,13.3096,56700.0
2012-03-20 11:40:00,30.06,30.1,30.05,30.09,78000.0,13.3096,13.3273,13.3052,13.3229,78000.0
2012-03-20 11:45:00,30.09,30.11,30.09,30.11,40100.0,13.3229,13.3317,13.3229,13.3317,40100.0
2012-03-20 11:50:00,30.11,30.12,30.08,30.12,136700.0,13.3317,13.3362,13.3184,13.3362,136700.0
2012-03-20 11:55:00,30.12,30.13,30.11,30.12,38100.0,13.3362,13.3406,13.3317,13.3362,38100.0
2012-03-20 12:00:00,30.12,30.12,30.11,30.11,29200.0,13.3362,13.3362,13.3317,13.3317,29200.0
2012-03-20 12:05:00,30.11,30.12,30.11,30.12,22500.0,13.3317,13.3362,13.3317,13.3362,22500.0
2012-03-20 12:10:00,30.12,30.12,30.11,30.12,40600.0,13.3362,13.3362,13.3317,13.3362,40600.0
2012-03-20 12:15:00,30.12,30.12,30.11,30.12,21800.0,13.3362,13.3362,13.3317,13.3362,21800.0
2012-03-20 12:20:00,30.11,30.13,30.11,30.13,21000.0,13.3317,13.3406,13.3317,13.3406,21000.0
2012-03-20 12:25:00,30.12,30.13,30.12,30.13,17300.0,13.3362,13.3406,13.3362,13.3406,17300.0
2012-03-20 12:30:00,30.13,30.13,30.12,30.13,30200.0,13.3406,13.3406,13.3362,13.3406,30200.0
2012-03-20 12:35:00,30.13,30.13,30.12,30.13,39000.0,13.3406,13.3406,13.3362,13.3406,39000.0
2012-03-20 12:40:00,30.13,30.13,30.11,30.13,80900.0,13.3406,13.3406,13.3317,13.3406,80900.0
2012-03-20 12:45:00,30.12,30.14,30.12,30.13,23800.0,13.3362,13.345,13.3362,13.3406,23800.0
2012-03-20 12:50:00,30.14,30.16,30.13,30.15,49000.0,13.345,13.3539,13.3406,13.3494,49000.0
2012-03-20 12:55:00,30.15,30.17,30.15,30.16,38600.0,13.3494,13.3583,13.3494,13.3539,38600.0
2012-03-20 13:00:00,30.16,30.16,30.15,30.15,12300.0,13.3539,13.3539,13.3494,13.3494,12300.0
2012-03-20 13:05:00,30.15,30.17,30.15,30.16,25700.0,13.3494,13.3583,13.3494,13.3539,25700.0
2012-03-20 13:10:00,30.16,30.16,30.12,30.13,47100.0,13.3539,13.3539,13.3362,13.3406,47100.0
2012-03-20 13:15:00,30.13,30.14,30.11,30.13,36200.0,13.3406,13.345,13.3317,13.3406,36200.0
2012-03-20 13:20:00,30.14,30.14,30.12,30.13,24900.0,13.345,13.345,13.3362,13.3406,24900.0
2012-03-20 13:25:00,30.12,30.14,30.11,30.11,88600.0,13.3362,13.345,13.3317,13.3317,88600.0
2012-03-20 13:30:00,30.11,30.13,30.11,30.11,36200.0,13.3317,13.3406,13.3317,13.3317,36200.0
2012-03-20 13:35:00,30.11,30.12,30.1,30.11,12400.0,13.3317,13.3362,13.3273,13.3317,12400.0
2012-03-20 13:40:00,30.11,30.13,30.1,30.12,55900.0,13.3317,13.3406,13.3273,13.3362,55900.0
2012-03-20 13:45:00,30.12,30.13,30.11,30.13,60800.0,13.3362,13.3406,13.3317,13.3406,60800.0
2012-03-20 13:50:00,30.13,30.13,30.1,30.1,38500.0,13.3406,13.3406,13.3273,13.3273,38500.0
2012-03-20 13:55:00,30.11,30.11,30.08,30.08,29900.0,13.3317,13.3317,13.3184,13.3184,29900.0
2012-03-20 14:00:00,30.09,30.09,30.06,30.07,46000.0,13.3229,13.3229,13.3096,13.314,46000.0
2012-03-20 14:05:00,30.06,30.07,30.06,30.06,23900.0,13.3096,13.314,13.3096,13.3096,23900.0
2012-03-20 14:10:00,30.06,30.07,30.06,30.06,41300.0,13.3096,13.314,13.3096,13.3096,41300.0
2012-03-20 14:15:00,30.06,30.09,30.06,30.09,78200.0,13.3096,13.3229,13.3096,13.3229,78200.0
2012-03-20 14:20:00,30.08,30.09,30.08,30.08,25900.0,13.3184,13.3229,13.3184,13.3184,25900.0
2012-03-20 14:25:00,30.09,30.09,30.07,30.07,41900.0,13.3229,13.3229,13.314,13.314,41900.0
2012-03-20 14:30:00,30.07,30.08,30.07,30.08,16800.0,13.314,13.3184,13.314,13.3184,16800.0
2012-03-20 14:35:00,30.07,30.08,30.07,30.08,30900.0,13.314,13.3184,13.314,13.3184,30900.0
2012-03-20 14:40:00,30.07,30.08,30.07,30.07,36000.0,13.314,13.3184,13.314,13.314,36000.0
2012-03-20 14:45:00,30.08,30.08,30.07,30.08,61700.0,13.3184,13.3184,13.314,13.3184,61700.0
2012-03-20 14:50:00,30.08,30.08,30.07,30.08,15400.0,13.3184,13.3184,13.314,13.3184,15400.0
2012-03-20 14:55:00,30.08,30.08,30.07,30.08,29300.0,13.3184,13.3184,13.314,13.3184,29300.0
2012-03-20 15:00:00,30.08,30.09,30.07,30.09,45600.0,13.3184,13.3229,13.314,13.3229,45600.0
2012-03-20 15:05:00,30.09,30.1,30.08,30.09,55600.0,13.3229,13.3273,13.3184,13.3229,55600.0
2012-03-20 15:10:00,30.09,30.1,30.08,30.09,32500.0,13.3229,13.3273,13.3184,13.3229,32500.0
2012-03-20 15:15:00,30.1,30.1,30.09,30.1,37800.0,13.3273,13.3273,13.3229,13.3273,37800.0
2012-03-20 15:20:00,30.09,30.1,30.09,30.1,28800.0,13.3229,13.3273,13.3229,13.3273,28800.0
2012-03-20 15:25:00,30.09,30.11,30.08,30.09,120200.0,13.3229,13.3317,13.3184,13.3229,120200.0
2012-03-20 15:30:00,30.09,30.11,30.09,30.11,38600.0,13.3229,13.3317,13.3229,13.3317,38600.0
2012-03-20 15:35:00,30.11,30.12,30.1,30.11,53600.0,13.3317,13.3362,13.3273,13.3317,53600.0
2012-03-20 15:40:00,30.11,30.12,30.1,30.11,81000.0,13.3317,13.3362,13.3273,13.3317,81000.0
2012-03-20 15:45:00,30.12,30.12,30.09,30.11,187800.0,13.3362,13.3362,13.3229,13.3317,187800.0
2012-03-20 15:50:00,30.11,30.12,30.1,30.12,79600.0,13.3317,13.3362,13.3273,13.3362,79600.0
2012-03-20 15:55:00,30.12,30.13,30.11,30.12,257100.0,13.3362,13.3406,13.3317,13.3362,257100.0
2012-03-21 09:30:00,30.11,30.16,30.08,30.09,190300.0,13.3317,13.3539,13.3184,13.3229,190300.0
2012-03-21 09:35:00,30.08,30.1,30.03,30.08,82500.0,13.3184,13.3273,13.2963,13.3184,82500.0
2012-03-21 09:40:00,30.08,30.17,30.07,30.15,59200.0,13.3184,13.3583,13.314,13.3494,59200.0
2012-03-21 09:45:00,30.16,30.17,30.13,30.14,74300.0,13.3539,13.3583,13.3406,13.345,74300.0
2012-03-21 09:50:00,30.14,30.21,30.14,30.18,116000.0,13.345,13.376,13.345,13.3627,116000.0
2012-03-21 09:55:00,30.18,30.2,30.17,30.17,67100.0,13.3627,13.3716,13.3583,13.3583,67100.0
2012-03-21 10:00:00,30.16,30.2,30.15,30.2,83000.0,13.3539,13.3716,13.3494,13.3716,83000.0
2012-03-21 10:05:00,30.19,30.21,30.13,30.13,76700.0,13.3672,13.376,13.3406,13.3406,76700.0
2012-03-21 10:10:00,30.13,30.16,30.12,30.14,57900.0,13.3406,13.3539,13.3362,13.345,57900.0
2012-03-21 10:15:00,30.14,30.14,30.11,30.12,79800.0,13.345,13.345,13.3317,13.3362,79800.0
2012-03-21 10:20:00,30.12,30.19,30.11,30.19,187700.0,13.3362,13.3672,13.3317,13.3672,187700.0
2012-03-21 10:25:00,30.19,30.2,30.17,30.2,38900.0,13.3672,13.3716,13.3583,13.3716,38900.0
2012-03-21 10:30:00,30.2,30.2,30.12,30.12,56500.0,13.3716,13.3716,13.3362,13.3362,56500.0
2012-03-21 10:35:00,30.13,30.14,30.11,30.14,39500.0,13.3406,13.345,13.3317,13.345,39500.0
2012-03-21 10:40:00,30.14,30.15,30.12,30.12,31400.0,13.345,13.3494,13.3362,13.3362,31400.0
2012-03-21 10:45:00,30.13,30.15,30.1,30.15,59400.0,13.3406,13.3494,13.3273,13.3494,59400.0
2012-03-21 10:50:00,30.15,30.16,30.14,30.15,24000.0,13.3494,13.3539,13.345,13.3494,24000.0
2012-03-21 10:55:00,30.14,30.15,30.12,30.14,60400.0,13.345,13.3494,13.3362,13.345,60400.0
2012-03-21 11:00:00,30.13,30.13,30.1,30.1,46200.0,13.3406,13.3406,13.3273,13.3273,46200.0
2012-03-21 11:05:00,30.11,30.11,30.08,30.09,58900.0,13.3317,13.3317,13.3184,13.3229,58900.0
2012-03-21 11:10:00,30.09,30.11,30.08,30.11,26600.0,13.3229,13.3317,13.3184,13.3317,26600.0
2012-03-21 11:15:00,30.11,30.11,30.09,30.1,31400.0,13.3317,13.3317,13.3229,13.3273,31400.0
2012-03-21 11:20:00,30.11,30.12,30.08,30.1,67200.0,13.3317,13.3362,13.3184,13.3273,67200.0
2012-03-21 11:25:00,30.1,30.12,30.07,30.09,101700.0,13.3273,13.3362,13.314,13.3229,101700.0
2012-03-21 11:30:00,30.09,30.09,30.08,30.08,24900.0,13.3229,13.3229,13.3184,13.3184,24900.0
2012-03-21 11:35:00,30.09,30.09,30.08,30.08,28700.0,13.3229,13.3229,13.3184,13.3184,28700.0
2012-03-21 11:40:00,30.09,30.09,30.06,30.06,74000.0,13.3229,13.3229,13.3096,13.3096,74000.0
2012-03-21 11:45:00,30.07,30.07,30.06,30.06,32000.0,13.314,13.314,13.3096,13.3096,32000.0
2012-03-21 11:50:00,30.07,30.07,30.05,30.05,42400.0,13.314,13.314,13.3052,13.3052,42400.0
2012-03-21 11:55:00,30.06,30.06,30.05,30.05,26800.0,13.3096,13.3096,13.3052,13.3052,26800.0
2012-03-21 12:00:00,30.06,30.07,30.05,30.07,50300.0,13.3096,13.314,13.3052,13.314,50300.0
2012-03-21 12:05:00,30.07,30.1,30.06,30.1,83600.0,13.314,13.3273,13.3096,13.3273,83600.0
2012-03-21 12:10:00,30.1,30.13,30.09,30.12,54500.0,13.3273,13.3406,13.3229,13.3362,54500.0
2012-03-21 12:15:00,30.11,30.14,30.11,30.14,40800.0,13.3317,13.345,13.3317,13.345,40800.0
2012-03-21 12:20:00,30.14,30.16,30.14,30.15,17300.0,13.345,13.3539,13.345,13.3494,17300.0
2012-03-21 12:25:00,30.16,30.16,30.11,30.11,77600.0,13.3539,13.3539,13.3317,13.3317,77600.0
2012-03-21 12:30:00,30.12,30.12,30.1,30.12,110200.0,13.3362,13.3362,13.3273,13.3362,110200.0
2012-03-21 12:35:00,30.12,30.14,30.12,30.12,77100.0,13.3362,13.345,13.3362,13.3362,77100.0
2012-03-21 12:40:00,30.13,30.13,30.11,30.11,38200.0,13.3406,13.3406,13.3317,13.3317,38200.0
2012-03-21 12:45:00,30.1,30.11,30.09,30.11,41800.0,13.3273,13.3317,13.3229,13.3317,41800.0
2012-03-21 12:50:00,30.11,30.13,30.09,30.13,222000.0,13.3317,13.3406,13.3229,13.3406,222000.0
2012-03-21 12:55:00,30.13,30.13,30.1,30.12,149800.0,13.3406,13.3406,13.3273,13.3362,149800.0
2012-03-21 13:00:00,30.12,30.14,30.12,30.13,126200.0,13.3362,13.345,13.3362,13.3406,126200.0
2012-03-21 13:05:00,30.13,30.14,30.11,30.13,109800.0,13.3406,13.345,13.3317,13.3406,109800.0
2012-03-21 13:10:00,30.13,30.15,30.13,30.15,46700.0,13.3406,13.3494,13.3406,13.3494,46700.0
2012-03-21 13:15:00,30.14,30.15,30.13,30.15,28200.0,13.345,13.3494,13.3406,13.3494,28200.0
2012-03-21 13:20:00,30.15,30.16,30.14,30.16,92300.0,13.3494,13.3539,13.345,13.3539,92300.0
2012-03-21 13:25:00,30.16,30.16,30.15,30.16,21400.0,13.3539,13.3539,13.3494,13.3539,21400.0
2012-03-21 13:30:00,30.16,30.17,30.15,30.16,47300.0,13.3539,13.3583,13.3494,13.3539,47300.0
2012-03-21 13:35:00,30.17,30.17,30.15,30.16,19400.0,13.3583,13.3583,13.3494,13.3539,19400.0
2012-03-21 13:40:00,30.15,30.16,30.15,30.15,21200.0,13.3494,13.3539,13.3494,13.3494,21200.0
2012-03-21 13:45:00,30.16,30.16,30.15,30.16,13100.0,13.3539,13.3539,13.3494,13.3539,13100.0
2012-03-21 13:50:00,30.15,30.18,30.15,30.18,56300.0,13.3494,13.3627,13.3494,13.3627,56300.0
2012-03-21 13:55:00,30.18,30.18,30.15,30.16,20600.0,13.3627,13.3627,13.3494,13.3539,20600.0
2012-03-21 14:00:00,30.16,30.18,30.15,30.18,36500.0,13.3539,13.3627,13.3494,13.3627,36500.0
2012-03-21 14:05:00,30.18,30.18,30.16,30.17,23100.0,13.3627,13.3627,13.3539,13.3583,23100.0
2012-03-21 14:10:00,30.17,30.17,30.15,30.15,25800.0,13.3583,13.3583,13.3494,13.3494,25800.0
2012-03-21 14:15:00,30.16,30.17,30.14,30.17,49300.0,13.3539,13.3583,13.345,13.3583,49300.0
2012-03-21 14:20:00,30.17,30.18,30.17,30.17,29900.0,13.3583,13.3627,13.3583,13.3583,29900.0
2012-03-21 14:25:00,30.17,30.19,30.17,30.19,32700.0,13.3583,13.3672,13.3583,13.3672,32700.0
2012-03-21 14:30:00,30.18,30.2,30.18,30.18,51100.0,13.3627,13.3716,13.3627,13.3627,51100.0
2012-03-21 14:35:00,30.19,30.19,30.17,30.18,19400.0,13.3672,13.3672,13.3583,13.3627,19400.0
2012-03-21 14:40:00,30.18,30.18,30.17,30.18,49800.0,13.3627,13.3627,13.3583,13.3627,49800.0
2012-03-21 14:45:00,30.18,30.18,30.17,30.17,15200.0,13.3627,13.3627,13.3583,13.3583,15200.0
2012-03-21 14:50:00,30.18,30.19,30.17,30.18,47200.0,13.3627,13.3672,13.3583,13.3627,47200.0
2012-03-21 14:55:00,30.19,30.19,30.18,30.18,84400.0,13.3672,13.3672,13.3627,13.3627,84400.0
2012-03-21 15:00:00,30.19,30.2,30.18,30.2,46100.0,13.3672,13.3716,13.3627,13.3716,46100.0
2012-03-21 15:05:00,30.2,30.23,30.19,30.22,101300.0,13.3716,13.3849,13.3672,13.3804,101300.0
2012-03-21 15:10:00,30.22,30.22,30.21,30.21,35000.0,13.3804,13.3804,13.376,13.376,35000.0
2012-03-21 15:15:00,30.22,30.22,30.19,30.21,66200.0,13.3804,13.3804,13.3672,13.376,66200.0
2012-03-21 15:20:00,30.21,30.23,30.2,30.21,52300.0,13.376,13.3849,13.3716,13.376,52300.0
2012-03-21 15:25:00,30.22,30.24,30.21,30.24,67000.0,13.3804,13.3893,13.376,13.3893,67000.0
2012-03-21 15:30:00,30.23,30.24,30.22,30.22,63900.0,13.3849,13.3893,13.3804,13.3804,63900.0
2012-03-21 15:35:00,30.22,30.23,30.19,30.19,67600.0,13.3804,13.3849,13.3672,13.3672,67600.0
2012-03-21 15:40:00,30.19,30.22,30.18,30.21,153100.0,13.3672,13.3804,13.3627,13.376,153100.0
2012-03-21 15:45:00,30.21,30.21,30.19,30.21,142900.0,13.376,13.376,13.3672,13.376,142900.0
2012-03-21 15:50:00,30.21,30.22,30.2,30.21,131100.0,13.376,13.3804,13.3716,13.376,131100.0
2012-03-21 15:55:00,30.21,30.21,30.16,30.16,762800.0,13.376,13.376,13.3539,13.3539,762800.0
2012-03-22 09:30:00,30.03,30.09,30.03,30.04,130300.0,13.2963,13.3229,13.2963,13.3007,130300.0
2012-03-22 09:35:00,30.04,30.11,30.04,30.11,94200.0,13.3007,13.3317,13.3007,13.3317,94200.0
2012-03-22 09:40:00,30.11,30.15,30.07,30.11,100800.0,13.3317,13.3494,13.314,13.3317,100800.0
2012-03-22 09:45:00,30.1,30.13,30.07,30.1,109900.0,13.3273,13.3406,13.314,13.3273,109900.0
2012-03-22 09:50:00,30.1,30.12,30.1,30.11,41300.0,13.3273,13.3362,13.3273,13.3317,41300.0
2012-03-22 09:55:00,30.11,30.15,30.1,30.13,68200.0,13.3317,13.3494,13.3273,13.3406,68200.0
2012-03-22 10:00:00,30.13,30.13,30.12,30.13,21300.0,13.3406,13.3406,13.3362,13.3406,21300.0
2012-03-22 10:05:00,30.12,30.13,30.11,30.11,47900.0,13.3362,13.3406,13.3317,13.3317,47900.0
2012-03-22 10:10:00,30.12,30.14,30.11,30.12,111500.0,13.3362,13.345,13.3317,13.3362,111500.0
2012-03-22 10:15:00,30.11,30.14,30.09,30.1,82400.0,13.3317,13.345,13.3229,13.3273,82400.0
2012-03-22 10:20:00,30.1,30.11,30.1,30.11,21300.0,13.3273,13.3317,13.3273,13.3317,21300.0
2012-03-22 10:25:00,30.1,30.16,30.1,30.16,81300.0,13.3273,13.3539,13.3273,13.3539,81300.0
2012-03-22 10:30:00,30.16,30.18,30.12,30.12,79400.0,13.3539,13.3627,13.3362,13.3362,79400.0
2012-03-22 10:35:00,30.11,30.12,30.11,30.12,31700.0,13.3317,13.3362,13.3317,13.3362,31700.0
2012-03-22 10:40:00,30.12,30.14,30.11,30.14,70200.0,13.3362,13.345,13.3317,13.345,70200.0
2012-03-22 10:45:00,30.13,30.14,30.13,30.13,107800.0,13.3406,13.345,13.3406,13.3406,107800.0
2012-03-22 10:50:00,30.13,30.14,30.12,30.12,49300.0,13.3406,13.345,13.3362,13.3362,49300.0
2012-03-22 10:55:00,30.13,30.13,30.12,30.13,26300.0,13.3406,13.3406,13.3362,13.3406,26300.0
2012-03-22 11:00:00,30.12,30.13,30.09,30.09,130100.0,13.3362,13.3406,13.3229,13.3229,130100.0
2012-03-22 11:05:00,30.09,30.1,30.08,30.09,53300.0,13.3229,13.3273,13.3184,13.3229,53300.0
2012-03-22 11:10:00,30.09,30.1,30.08,30.1,68800.0,13.3229,13.3273,13.3184,13.3273,68800.0
2012-03-22 11:15:00,30.09,30.1,30.09,30.1,27900.0,13.3229,13.3273,13.3229,13.3273,27900.0
2012-03-22 11:20:00,30.1,30.12,30.09,30.12,80700.0,13.3273,13.3362,13.3229,13.3362,80700.0
2012-03-22 11:25:00,30.12,30.12,30.11,30.12,28700.0,13.3362,13.3362,13.3317,13.3362,28700.0
2012-03-22 11:30:00,30.12,30.12,30.1,30.1,56600.0,13.3362,13.3362,13.3273,13.3273,56600.0
2012-03-22 11:35:00,30.1,30.11,30.1,30.1,71500.0,13.3273,13.3317,13.3273,13.3273,71500.0
2012-03-22 11:40:00,30.11,30.11,30.09,30.11,93800.0,13.3317,13.3317,13.3229,13.3317,93800.0
2012-03-22 11:45:00,30.1,30.11,30.1,30.1,24100.0,13.3273,13.3317,13.3273,13.3273,24100.0
2012-03-22 11:50:00,30.11,30.12,30.1,30.12,39100.0,13.3317,13.3362,13.3273,13.3362,39100.0
2012-03-22 11:55:00,30.11,30.12,30.09,30.12,55800.0,13.3317,13.3362,13.3229,13.3362,55800.0
2012-03-22 12:00:00,30.12,30.13,30.12,30.13,157800.0,13.3362,13.3406,13.3362,13.3406,157800.0
2012-03-22 12:05:00,30.12,30.13,30.09,30.11,82900.0,13.3362,13.3406,13.3229,13.3317,82900.0
2012-03-22 12:10:00,30.11,30.12,30.1,30.1,50800.0,13.3317,13.3362,13.3273,13.3273,50800.0
2012-03-22 12:15:00,30.11,30.12,30.1,30.11,42300.0,13.3317,13.3362,13.3273,13.3317,42300.0
2012-03-22 12:20:00,30.12,30.12,30.1,30.11,44200.0,13.3362,13.3362,13.3273,13.3317,44200.0
2012-03-22 12:25:00,30.11,30.11,30.1,30.1,22100.0,13.3317,13.3317,13.3273,13.3273,22100.0
2012-03-22 12:30:00,30.11,30.11,30.1,30.1,33000.0,13.3317,13.3317,13.3273,13.3273,33000.0
2012-03-22 12:35:00,30.11,30.12,30.1,30.12,39000.0,13.3317,13.3362,13.3273,13.3362,39000.0
2012-03-22 12:40:00,30.12,30.12,30.1,30.1,26700.0,13.3362,13.3362,13.3273,13.3273,26700.0
2012-03-22 12:45:00,30.1,30.11,30.1,30.1,47300.0,13.3273,13.3317,13.3273,13.3273,47300.0
2012-03-22 12:50:00,30.11,30.14,30.1,30.14,52500.0,13.3317,13.345,13.3273,13.345,52500.0
2012-03-22 12:55:00,30.14,30.15,30.13,30.14,44400.0,13.345,13.3494,13.3406,13.345,44400.0
2012-03-22 13:00:00,30.14,30.14,30.12,30.12,36400.0,13.345,13.345,13.3362,13.3362,36400.0
2012-03-22 13:05:00,30.12,30.13,30.12,30.13,40700.0,13.3362,13.3406,13.3362,13.3406,40700.0
2012-03-22 13:10:00,30.13,30.13,30.11,30.12,57700.0,13.3406,13.3406,13.3317,13.3362,57700.0
2012-03-22 13:15:00,30.13,30.13,30.12,30.12,26100.0,13.3406,13.3406,13.3362,13.3362,26100.0
2012-03-22 13:20:00,30.12,30.13,30.12,30.12,24700.0,13.3362,13.3406,13.3362,13.3362,24700.0
2012-03-22 13:25:00,30.12,30.12,30.11,30.12,62400.0,13.3362,13.3362,13.3317,13.3362,62400.0
2012-03-22 13:30:00,30.12,30.12,30.11,30.11,24300.0,13.3362,13.3362,13.3317,13.3317,24300.0
2012-03-22 13:35:00,30.12,30.12,30.1,30.11,75200.0,13.3362,13.3362,13.3273,13.3317,75200.0
2012-03-22 13:40:00,30.11,30.11,30.1,30.1,39700.0,13.3317,13.3317,13.3273,13.3273,39700.0
2012-03-22 13:45:00,30.11,30.11,30.1,30.11,22700.0,13.3317,13.3317,13.3273,13.3317,22700.0
2012-03-22 13:50:00,30.11,30.11,30.09,30.09,79800.0,13.3317,13.3317,13.3229,13.3229,79800.0
2012-03-22 13:55:00,30.09,30.1,30.09,30.1,19500.0,13.3229,13.3273,13.3229,13.3273,19500.0
2012-03-22 14:00:00,30.09,30.12,30.09,30.12,98800.0,13.3229,13.3362,13.3229,13.3362,98800.0
2012-03-22 14:05:00,30.12,30.13,30.11,30.12,44400.0,13.3362,13.3406,13.3317,13.3362,44400.0
2012-03-22 14:10:00,30.12,30.13,30.12,30.13,27600.0,13.3362,13.3406,13.3362,13.3406,27600.0
2012-03-22 14:15:00,30.13,30.13,30.12,30.13,24500.0,13.3406,13.3406,13.3362,13.3406,24500.0
2012-03-22 14:20:00,30.13,30.13,30.1,30.1,62700.0,13.3406,13.3406,13.3273,13.3273,62700.0
2012-03-22 14:25:00,30.1,30.14,30.1,30.14,93500.0,13.3273,13.345,13.3273,13.345,93500.0
2012-03-22 14:30:00,30.14,30.14,30.12,30.14,75800.0,13.345,13.345,13.3362,13.345,75800.0
2012-03-22 14:35:00,30.14,30.14,30.13,30.14,23500.0,13.345,13.345,13.3406,13.345,23500.0
2012-03-22 14:40:00,30.13,30.15,30.13,30.15,64900.0,13.3406,13.3494,13.3406,13.3494,64900.0
2012-03-22 14:45:00,30.14,30.16,30.13,30.16,81900.0,13.345,13.3539,13.3406,13.3539,81900.0
2012-03-22 14:50:00,30.16,30.16,30.15,30.15,18500.0,13.3539,13.3539,13.3494,13.3494,18500.0
2012-03-22 14:55:00,30.15,30.16,30.15,30.16,30300.0,13.3494,13.3539,13.3494,13.3539,30300.0
2012-03-22 15:00:00,30.15,30.17,30.15,30.17,107900.0,13.3494,13.3583,13.3494,13.3583,107900.0
2012-03-22 15:05:00,30.16,30.2,30.16,30.18,113900.0,13.3539,13.3716,13.3539,13.3627,113900.0
2012-03-22 15:10:00,30.17,30.18,30.17,30.17,23400.0,13.3583,13.3627,13.3583,13.3583,23400.0
2012-03-22 15:15:00,30.17,30.18,30.12,30.14,175000.0,13.3583,13.3627,13.3362,13.345,175000.0
2012-03-22 15:20:00,30.14,30.16,30.13,30.16,91900.0,13.345,13.3539,13.3406,13.3539,91900.0
2012-03-22 15:25:00,30.16,30.17,30.15,30.15,88700.0,13.3539,13.3583,13.3494,13.3494,88700.0
2012-03-22 15:30:00,30.16,30.17,30.15,30.16,149600.0,13.3539,13.3583,13.3494,13.3539,149600.0
2012-03-22 15:35:00,30.16,30.17,30.14,30.15,122600.0,13.3539,13.3583,13.345,13.3494,122600.0
2012-03-22 15:40:00,30.15,30.18,30.14,30.16,182900.0,13.3494,13.3627,13.345,13.3539,182900.0
2012-03-22 15:45:00,30.17,30.21,30.15,30.2,277900.0,13.3583,13.376,13.3494,13.3716,277900.0
2012-03-22 15:50:00,30.2,30.2,30.17,30.17,142700.0,13.3716,13.3716,13.3583,13.3583,142700.0
2012-03-22 15:55:00,30.18,30.18,30.15,30.16,337900.0,13.3627,13.3627,13.3494,13.3539,337900.0
2012-03-23 09:30:00,30.41,30.43,30.26,30.3,346300.0,13.4646,13.4734,13.3981,13.4159,346300.0
2012-03-23 09:35:00,30.29,30.32,30.21,30.23,203300.0,13.4114,13.4247,13.376,13.3849,203300.0
2012-03-23 09:40:00,30.24,30.29,30.22,30.26,250500.0,13.3893,13.4114,13.3804,13.3981,250500.0
2012-03-23 09:45:00,30.25,30.29,30.24,30.25,219200.0,13.3937,13.4114,13.3893,13.3937,219200.0
2012-03-23 09:50:00,30.25,30.29,30.24,30.27,177300.0,13.3937,13.4114,13.3893,13.4026,177300.0
2012-03-23 09:55:00,30.28,30.28,30.24,30.28,144700.0,13.407,13.407,13.3893,13.407,144700.0
2012-03-23 10:00:00,30.27,30.28,30.22,30.27,254100.0,13.4026,13.407,13.3804,13.4026,254100.0
2012-03-23 10:05:00,30.26,30.27,30.24,30.25,71400.0,13.3981,13.4026,13.3893,13.3937,71400.0
2012-03-23 10:10:00,30.25,30.27,30.24,30.27,150500.0,13.3937,13.4026,13.3893,13.4026,150500.0
2012-03-23 10:15:00,30.26,30.28,30.26,30.26,252900.0,13.3981,13.407,13.3981,13.3981,252900.0
2012-03-23 10:20:00,30.26,30.27,30.25,30.25,95600.0,13.3981,13.4026,13.3937,13.3937,95600.0
2012-03-23 10:25:00,30.25,30.27,30.24,30.24,180200.0,13.3937,13.4026,13.3893,13.3893,180200.0
2012-03-23 10:30:00,30.24,30.26,30.24,30.25,61900.0,13.3893,13.3981,13.3893,13.3937,61900.0
2012-03-23 10:35:00,30.25,30.28,30.25,30.27,120700.0,13.3937,13.407,13.3937,13.4026,120700.0
2012-03-23 10:40:00,30.27,30.29,30.26,30.27,116900.0,13.4026,13.4114,13.3981,13.4026,116900.0
2012-03-23 10:45:00,30.27,30.27,30.24,30.26,175900.0,13.4026,13.4026,13.3893,13.3981,175900.0
2012-03-23 10:50:00,30.26,30.27,30.24,30.26,172200.0,13.3981,13.4026,13.3893,13.3981,172200.0
2012-03-23 10:55:00,30.26,30.27,30.25,30.26,65100.0,13.3981,13.4026,13.3937,13.3981,65100.0
2012-03-23 11:00:00,30.26,30.27,30.24,30.24,64000.0,13.3981,13.4026,13.3893,13.3893,64000.0
2012-03-23 11:05:00,30.24,30.26,30.24,30.26,45100.0,13.3893,13.3981,13.3893,13.3981,45100.0
2012-03-23 11:10:00,30.25,30.26,30.25,30.25,58800.0,13.3937,13.3981,13.3937,13.3937,58800.0
2012-03-23 11:15:00,30.26,30.26,30.25,30.26,99400.0,13.3981,13.3981,13.3937,13.3981,99400.0
2012-03-23 11:20:00,30.25,30.27,30.25,30.25,55400.0,13.3937,13.4026,13.3937,13.3937,55400.0
2012-03-23 11:25:00,30.26,30.28,30.25,30.28,61000.0,13.3981,13.407,13.3937,13.407,61000.0
2012-03-23 11:30:00,30.27,30.32,30.27,30.31,187200.0,13.4026,13.4247,13.4026,13.4203,187200.0
2012-03-23 11:35:00,30.3,30.31,30.29,30.3,44200.0,13.4159,13.4203,13.4114,13.4159,44200.0
2012-03-23 11:40:00,30.3,30.34,30.29,30.33,178300.0,13.4159,13.4336,13.4114,13.4291,178300.0
2012-03-23 11:45:00,30.33,30.36,30.33,30.36,223300.0,13.4291,13.4424,13.4291,13.4424,223300.0
2012-03-23 11:50:00,30.36,30.37,30.35,30.37,37300.0,13.4424,13.4469,13.438,13.4469,37300.0
2012-03-23 11:55:00,30.37,30.39,30.36,30.36,76000.0,13.4469,13.4557,13.4424,13.4424,76000.0
2012-03-23 12:00:00,30.36,30.37,30.35,30.35,52600.0,13.4424,13.4469,13.438,13.438,52600.0
2012-03-23 12:05:00,30.35,30.37,30.35,30.37,69100.0,13.438,13.4469,13.438,13.4469,69100.0
2012-03-23 12:10:00,30.37,30.38,30.37,30.37,23000.0,13.4469,13.4513,13.4469,13.4469,23000.0
2012-03-23 12:15:00,30.38,30.38,30.37,30.37,15600.0,13.4513,13.4513,13.4469,13.4469,15600.0
2012-03-23 12:20:00,30.38,30.38,30.36,30.36,95200.0,13.4513,13.4513,13.4424,13.4424,95200.0
2012-03-23 12:25:00,30.36,30.4,30.34,30.38,252700.0,13.4424,13.4601,13.4336,13.4513,252700.0
2012-03-23 12:30:00,30.38,30.39,30.37,30.38,57900.0,13.4513,13.4557,13.4469,13.4513,57900.0
2012-03-23 12:35:00,30.38,30.39,30.37,30.39,45600.0,13.4513,13.4557,13.4469,13.4557,45600.0
2012-03-23 12:40:00,30.38,30.4,30.38,30.4,46800.0,13.4513,13.4601,13.4513,13.4601,46800.0
2012-03-23 12:45:00,30.4,30.4,30.38,30.38,113500.0,13.4601,13.4601,13.4513,13.4513,113500.0
2012-03-23 12:50:00,30.39,30.42,30.38,30.42,117400.0,13.4557,13.469,13.4513,13.469,117400.0
2012-03-23 12:55:00,30.41,30.44,30.41,30.44,86700.0,13.4646,13.4778,13.4646,13.4778,86700.0
2012-03-23 13:00:00,30.44,30.46,30.43,30.46,73800.0,13.4778,13.4867,13.4734,13.4867,73800.0
2012-03-23 13:05:00,30.46,30.47,30.44,30.46,98400.0,13.4867,13.4911,13.4778,13.4867,98400.0
2012-03-23 13:10:00,30.45,30.46,30.45,30.46,17400.0,13.4823,13.4867,13.4823,13.4867,17400.0
2012-03-23 13:15:00,30.45,30.48,30.43,30.45,185500.0,13.4823,13.4956,13.4734,13.4823,185500.0
2012-03-23 13:20:00,30.45,30.46,30.44,30.44,103700.0,13.4823,13.4867,13.4778,13.4778,103700.0
2012-03-23 13:25:00,30.45,30.48,30.44,30.47,121700.0,13.4823,13.4956,13.4778,13.4911,121700.0
2012-03-23 13:30:00,30.48,30.49,30.45,30.46,82100.0,13.4956,13.5,13.4823,13.4867,82100.0
2012-03-23 13:35:00,30.46,30.46,30.45,30.46,15400.0,13.4867,13.4867,13.4823,13.4867,15400.0
2012-03-23 13:40:00,30.46,30.46,30.44,30.45,55100.0,13.4867,13.4867,13.4778,13.4823,55100.0
2012-03-23 13:45:00,30.44,30.47,30.44,30.44,74900.0,13.4778,13.4911,13.4778,13.4778,74900.0
2012-03-23 13:50:00,30.45,30.46,30.44,30.44,34800.0,13.4823,13.4867,13.4778,13.4778,34800.0
2012-03-23 13:55:00,30.44,30.45,30.43,30.44,55000.0,13.4778,13.4823,13.4734,13.4778,55000.0
2012-03-23 14:00:00,30.44,30.45,30.43,30.43,91100.0,13.4778,13.4823,13.4734,13.4734,91100.0
2012-03-23 14:05:00,30.42,30.44,30.41,30.41,74100.0,13.469,13.4778,13.4646,13.4646,74100.0
2012-03-23 14:10:00,30.41,30.42,30.41,30.42,26400.0,13.4646,13.469,13.4646,13.469,26400.0
2012-03-23 14:15:00,30.41,30.42,30.41,30.41,28700.0,13.4646,13.469,13.4646,13.4646,28700.0
2012-03-23 14:20:00,30.41,30.42,30.4,30.41,153100.0,13.4646,13.469,13.4601,13.4646,153100.0
2012-03-23 14:25:00,30.42,30.43,30.4,30.42,198700.0,13.469,13.4734,13.4601,13.469,198700.0
2012-03-23 14:30:00,30.42,30.46,30.42,30.44,162200.0,13.469,13.4867,13.469,13.4778,162200.0
2012-03-23 14:35:00,30.45,30.45,30.4,30.41,139100.0,13.4823,13.4823,13.4601,13.4646,139100.0
2012-03-23 14:40:00,30.41,30.42,30.39,30.4,48700.0,13.4646,13.469,13.4557,13.4601,48700.0
2012-03-23 14:45:00,30.4,30.4,30.39,30.4,32000.0,13.4601,13.4601,13.4557,13.4601,32000.0
2012-03-23 14:50:00,30.4,30.4,30.39,30.4,42800.0,13.4601,13.4601,13.4557,13.4601,42800.0
2012-03-23 14:55:00,30.39,30.4,30.36,30.37,125200.0,13.4557,13.4601,13.4424,13.4469,125200.0
2012-03-23 15:00:00,30.36,30.4,30.36,30.39,95500.0,13.4424,13.4601,13.4424,13.4557,95500.0
2012-03-23 15:05:00,30.38,30.4,30.38,30.38,76900.0,13.4513,13.4601,13.4513,13.4513,76900.0
2012-03-23 15:10:00,30.39,30.39,30.37,30.39,96800.0,13.4557,13.4557,13.4469,13.4557,96800.0
2012-03-23 15:15:00,30.39,30.41,30.38,30.41,96200.0,13.4557,13.4646,13.4513,13.4646,96200.0
2012-03-23 15:20:00,30.4,30.43,30.39,30.42,179700.0,13.4601,13.4734,13.4557,13.469,179700.0
2012-03-23 15:25:00,30.42,30.43,30.41,30.43,67000.0,13.469,13.4734,13.4646,13.4734,67000.0
2012-03-23 15:30:00,30.43,30.44,30.39,30.4,286000.0,13.4734,13.4778,13.4557,13.4601,286000.0
2012-03-23 15:35:00,30.4,30.4,30.38,30.39,89100.0,13.4601,13.4601,13.4513,13.4557,89100.0
2012-03-23 15:40:00,30.39,30.42,30.38,30.42,286400.0,13.4557,13.469,13.4513,13.469,286400.0
2012-03-23 15:45:00,30.42,30.43,30.4,30.42,296800.0,13.469,13.4734,13.4601,13.469,296800.0
2012-03-23 15:50:00,30.42,30.43,30.42,30.42,134800.0,13.469,13.4734,13.469,13.469,134800.0
2012-03-23 15:55:00,30.42,30.43,30.4,30.41,596900.0,13.469,13.4734,13.4601,13.4646,596900.0
2012-03-26 09:30:00,30.5,30.51,30.46,30.5,271500.0,13.5044,13.5088,13.4867,13.5044,271500.0
2012-03-26 09:35:00,30.49,30.59,30.49,30.58,227400.0,13.5,13.5443,13.5,13.5398,227400.0
2012-03-26 09:40:00,30.58,30.59,30.56,30.59,91800.0,13.5398,13.5443,13.531,13.5443,91800.0
2012-03-26 09:45:00,30.59,30.6,30.57,30.59,136400.0,13.5443,13.5487,13.5354,13.5443,136400.0
2012-03-26 09:50:00,30.58,30.6,30.55,30.57,99000.0,13.5398,13.5487,13.5265,13.5354,99000.0
2012-03-26 09:55:00,30.57,30.61,30.57,30.6,116000.0,13.5354,13.5531,13.5354,13.5487,116000.0
2012-03-26 10:00:00,30.6,30.64,30.59,30.64,135600.0,13.5487,13.5664,13.5443,13.5664,135600.0
2012-03-26 10:05:00,30.64,30.65,30.6,30.63,185700.0,13.5664,13.5708,13.5487,13.562,185700.0
2012-03-26 10:10:00,30.64,30.65,30.62,30.65,143300.0,13.5664,13.5708,13.5575,13.5708,143300.0
2012-03-26 10:15:00,30.64,30.65,30.62,30.65,184500.0,13.5664,13.5708,13.5575,13.5708,184500.0
2012-03-26 10:20:00,30.64,30.65,30.62,30.62,121000.0,13.5664,13.5708,13.5575,13.5575,121000.0
2012-03-26 10:25:00,30.62,30.63,30.62,30.63,35900.0,13.5575,13.562,13.5575,13.562,35900.0
2012-03-26 10:30:00,30.63,30.63,30.62,30.63,63900.0,13.562,13.562,13.5575,13.562,63900.0
2012-03-26 10:35:00,30.63,30.63,30.61,30.63,283700.0,13.562,13.562,13.5531,13.562,283700.0
2012-03-26 10:40:00,30.63,30.63,30.6,30.6,151400.0,13.562,13.562,13.5487,13.5487,151400.0
2012-03-26 10:45:00,30.6,30.61,30.58,30.58,177200.0,13.5487,13.5531,13.5398,13.5398,177200.0
2012-03-26 10:50:00,30.59,30.59,30.57,30.58,147600.0,13.5443,13.5443,13.5354,13.5398,147600.0
2012-03-26 10:55:00,30.57,30.58,30.55,30.57,110400.0,13.5354,13.5398,13.5265,13.5354,110400.0
2012-03-26 11:00:00,30.58,30.58,30.56,30.57,83600.0,13.5398,13.5398,13.531,13.5354,83600.0
2012-03-26 11:05:00,30.57,30.58,30.54,30.58,149600.0,13.5354,13.5398,13.5221,13.5398,149600.0
2012-03-26 11:10:00,30.57,30.59,30.57,30.59,43800.0,13.5354,13.5443,13.5354,13.5443,43800.0
2012-03-26 11:15:00,30.58,30.59,30.58,30.59,53900.0,13.5398,13.5443,13.5398,13.5443,53900.0
2012-03-26 11:20:00,30.59,30.6,30.58,30.58,65100.0,13.5443,13.5487,13.5398,13.5398,65100.0
2012-03-26 11:25:00,30.58,30.59,30.56,30.57,96900.0,13.5398,13.5443,13.531,13.5354,96900.0
2012-03-26 11:30:00,30.58,30.59,30.56,30.58,76900.0,13.5398,13.5443,13.531,13.5398,76900.0
2012-03-26 11:35:00,30.57,30.58,30.56,30.57,42700.0,13.5354,13.5398,13.531,13.5354,42700.0
2012-03-26 11:40:00,30.56,30.58,30.55,30.55,114900.0,13.531,13.5398,13.5265,13.5265,114900.0
2012-03-26 11:45:00,30.55,30.56,30.53,30.53,42500.0,13.5265,13.531,13.5177,13.5177,42500.0
2012-03-26 11:50:00,30.53,30.54,30.52,30.53,75300.0,13.5177,13.5221,13.5133,13.5177,75300.0
2012-03-26 11:55:00,30.54,30.56,30.53,30.55,68000.0,13.5221,13.531,13.5177,13.5265,68000.0
2012-03-26 12:00:00,30.55,30.57,30.54,30.55,101100.0,13.5265,13.5354,13.5221,13.5265,101100.0
2012-03-26 12:05:00,30.55,30.56,30.53,30.53,85800.0,13.5265,13.531,13.5177,13.5177,85800.0
2012-03-26 12:10:00,30.54,30.55,30.52,30.53,139400.0,13.5221,13.5265,13.5133,13.5177,139400.0
2012-03-26 12:15:00,30.53,30.55,30.51,30.55,191200.0,13.5177,13.5265,13.5088,13.5265,191200.0
2012-03-26 12:20:00,30.55,30.55,30.51,30.53,174900.0,13.5265,13.5265,13.5088,13.5177,174900.0
2012-03-26 12:25:00,30.53,30.54,30.53,30.53,21900.0,13.5177,13.5221,13.5177,13.5177,21900.0
2012-03-26 12:30:00,30.53,30.53,30.52,30.53,21800.0,13.5177,13.5177,13.5133,13.5177,21800.0
2012-03-26 12:35:00,30.52,30.53,30.52,30.52,20300.0,13.5133,13.5177,13.5133,13.5133,20300.0
2012-03-26 12:40:00,30.53,30.53,30.5,30.53,76800.0,13.5177,13.5177,13.5044,13.5177,76800.0
2012-03-26 12:45:00,30.53,30.53,30.5,30.52,42600.0,13.5177,13.5177,13.5044,13.5133,42600.0
2012-03-26 12:50:00,30.51,30.52,30.49,30.5,70000.0,13.5088,13.5133,13.5,13.5044,70000.0
2012-03-26 12:55:00,30.49,30.51,30.49,30.5,51700.0,13.5,13.5088,13.5,13.5044,51700.0
2012-03-26 13:00:00,30.49,30.51,30.48,30.48,51400.0,13.5,13.5088,13.4956,13.4956,51400.0
2012-03-26 13:05:00,30.48,30.5,30.48,30.49,39300.0,13.4956,13.5044,13.4956,13.5,39300.0
2012-03-26 13:10:00,30.49,30.49,30.48,30.49,35800.0,13.5,13.5,13.4956,13.5,35800.0
2012-03-26 13:15:00,30.48,30.49,30.48,30.49,28600.0,13.4956,13.5,13.4956,13.5,28600.0
2012-03-26 13:20:00,30.49,30.5,30.48,30.5,33800.0,13.5,13.5044,13.4956,13.5044,33800.0
2012-03-26 13:25:00,30.5,30.55,30.5,30.54,274300.0,13.5044,13.5265,13.5044,13.5221,274300.0
2012-03-26 13:30:00,30.53,30.54,30.53,30.54,42800.0,13.5177,13.5221,13.5177,13.5221,42800.0
2012-03-26 13:35:00,30.54,30.55,30.53,30.53,42600.0,13.5221,13.5265,13.5177,13.5177,42600.0
2012-03-26 13:40:00,30.54,30.55,30.52,30.53,113900.0,13.5221,13.5265,13.5133,13.5177,113900.0
2012-03-26 13:45:00,30.53,30.55,30.52,30.54,101300.0,13.5177,13.5265,13.5133,13.5221,101300.0
2012-03-26 13:50:00,30.54,30.54,30.53,30.53,10500.0,13.5221,13.5221,13.5177,13.5177,10500.0
2012-03-26 13:55:00,30.54,30.55,30.53,30.54,68600.0,13.5221,13.5265,13.5177,13.5221,68600.0
2012-03-26 14:00:00,30.54,30.55,30.53,30.55,58300.0,13.5221,13.5265,13.5177,13.5265,58300.0
2012-03-26 14:05:00,30.55,30.55,30.54,30.55,36200.0,13.5265,13.5265,13.5221,13.5265,36200.0
2012-03-26 14:10:00,30.55,30.57,30.55,30.56,69500.0,13.5265,13.5354,13.5265,13.531,69500.0
2012-03-26 14:15:00,30.56,30.57,30.55,30.55,64700.0,13.531,13.5354,13.5265,13.5265,64700.0
2012-03-26 14:20:00,30.55,30.59,30.55,30.58,72600.0,13.5265,13.5443,13.5265,13.5398,72600.0
2012-03-26 14:25:00,30.59,30.59,30.56,30.57,56700.0,13.5443,13.5443,13.531,13.5354,56700.0
2012-03-26 14:30:00,30.58,30.58,30.56,30.57,63800.0,13.5398,13.5398,13.531,13.5354,63800.0
2012-03-26 14:35:00,30.57,30.57,30.55,30.57,45200.0,13.5354,13.5354,13.5265,13.5354,45200.0
2012-03-26 14:40:00,30.57,30.58,30.57,30.57,71400.0,13.5354,13.5398,13.5354,13.5354,71400.0
2012-03-26 14:45:00,30.57,30.58,30.57,30.58,32400.0,13.5354,13.5398,13.5354,13.5398,32400.0
2012-03-26 14:50:00,30.58,30.58,30.57,30.58,36800.0,13.5398,13.5398,13.5354,13.5398,36800.0
2012-03-26 14:55:00,30.57,30.6,30.57,30.6,120400.0,13.5354,13.5487,13.5354,13.5487,120400.0
2012-03-26 15:00:00,30.59,30.61,30.58,30.61,102200.0,13.5443,13.5531,13.5398,13.5531,102200.0
2012-03-26 15:05:00,30.61,30.63,30.6,30.6,88800.0,13.5531,13.562,13.5487,13.5487,88800.0
2012-03-26 15:10:00,30.6,30.61,30.6,30.6,34300.0,13.5487,13.5531,13.5487,13.5487,34300.0
2012-03-26 15:15:00,30.6,30.64,30.6,30.62,138200.0,13.5487,13.5664,13.5487,13.5575,138200.0
2012-03-26 15:20:00,30.62,30.63,30.59,30.61,118500.0,13.5575,13.562,13.5443,13.5531,118500.0
2012-03-26 15:25:00,30.61,30.63,30.59,30.62,123900.0,13.5531,13.562,13.5443,13.5575,123900.0
2012-03-26 15:30:00,30.62,30.63,30.6,30.61,161800.0,13.5575,13.562,13.5487,13.5531,161800.0
2012-03-26 15:35:00,30.61,30.64,30.6,30.62,206900.0,13.5531,13.5664,13.5487,13.5575,206900.0
2012-03-26 15:40:00,30.63,30.63,30.61,30.61,113100.0,13.562,13.562,13.5531,13.5531,113100.0
2012-03-26 15:45:00,30.62,30.65,30.62,30.64,255800.0,13.5575,13.5708,13.5575,13.5664,255800.0
2012-03-26 15:50:00,30.64,30.65,30.64,30.65,126100.0,13.5664,13.5708,13.5664,13.5708,126100.0
2012-03-26 15:55:00,30.65,30.68,30.64,30.65,1110700.0,13.5708,13.5841,13.5664,13.5708,1110700.0
2012-03-27 09:30:00,30.73,30.81,30.68,30.8,290900.0,13.6062,13.6417,13.5841,13.6372,290900.0
2012-03-27 09:35:00,30.8,30.91,30.76,30.86,255900.0,13.6372,13.6859,13.6195,13.6638,255900.0
2012-03-27 09:40:00,30.86,30.86,30.75,30.75,140400.0,13.6638,13.6638,13.6151,13.6151,140400.0
2012-03-27 09:45:00,30.74,30.76,30.69,30.7,121700.0,13.6107,13.6195,13.5885,13.593,121700.0
2012-03-27 09:50:00,30.7,30.74,30.68,30.74,95900.0,13.593,13.6107,13.5841,13.6107,95900.0
2012-03-27 09:55:00,30.74,30.77,30.73,30.76,67300.0,13.6107,13.624,13.6062,13.6195,67300.0
2012-03-27 10:00:00,30.75,30.76,30.7,30.71,95500.0,13.6151,13.6195,13.593,13.5974,95500.0
2012-03-27 10:05:00,30.7,30.73,30.68,30.71,100800.0,13.593,13.6062,13.5841,13.5974,100800.0
2012-03-27 10:10:00,30.71,30.73,30.7,30.73,72100.0,13.5974,13.6062,13.593,13.6062,72100.0
2012-03-27 10:15:00,30.73,30.76,30.72,30.75,108400.0,13.6062,13.6195,13.6018,13.6151,108400.0
2012-03-27 10:20:00,30.74,30.74,30.71,30.72,63200.0,13.6107,13.6107,13.5974,13.6018,63200.0
2012-03-27 10:25:00,30.71,30.72,30.67,30.68,134700.0,13.5974,13.6018,13.5797,13.5841,134700.0
2012-03-27 10:30:00,30.68,30.69,30.68,30.69,61200.0,13.5841,13.5885,13.5841,13.5885,61200.0
2012-03-27 10:35:00,30.68,30.69,30.64,30.65,115000.0,13.5841,13.5885,13.5664,13.5708,115000.0
2012-03-27 10:40:00,30.66,30.68,30.65,30.67,150500.0,13.5753,13.5841,13.5708,13.5797,150500.0
2012-03-27 10:45:00,30.66,30.7,30.66,30.68,114200.0,13.5753,13.593,13.5753,13.5841,114200.0
2012-03-27 10:50:00,30.67,30.69,30.66,30.68,126500.0,13.5797,13.5885,13.5753,13.5841,126500.0
2012-03-27 10:55:00,30.69,30.72,30.69,30.71,61600.0,13.5885,13.6018,13.5885,13.5974,61600.0
2012-03-27 11:00:00,30.72,30.73,30.71,30.71,124000.0,13.6018,13.6062,13.5974,13.5974,124000.0
2012-03-27 11:05:00,30.71,30.74,30.71,30.74,102400.0,13.5974,13.6107,13.5974,13.6107,102400.0
2012-03-27 11:10:00,30.73,30.74,30.72,30.73,70200.0,13.6062,13.6107,13.6018,13.6062,70200.0
2012-03-27 11:15:00,30.73,30.73,30.72,30.72,40000.0,13.6062,13.6062,13.6018,13.6018,40000.0
2012-03-27 11:20:00,30.73,30.73,30.71,30.71,72300.0,13.6062,13.6062,13.5974,13.5974,72300.0
2012-03-27 11:25:00,30.71,30.72,30.7,30.71,128300.0,13.5974,13.6018,13.593,13.5974,128300.0
2012-03-27 11:30:00,30.71,30.76,30.71,30.75,336700.0,13.5974,13.6195,13.5974,13.6151,336700.0
2012-03-27 11:35:00,30.75,30.76,30.69,30.69,136400.0,13.6151,13.6195,13.5885,13.5885,136400.0
2012-03-27 11:40:00,30.7,30.71,30.69,30.71,47800.0,13.593,13.5974,13.5885,13.5974,47800.0
2012-03-27 11:45:00,30.7,30.72,30.69,30.71,160000.0,13.593,13.6018,13.5885,13.5974,160000.0
2012-03-27 11:50:00,30.71,30.72,30.71,30.72,72500.0,13.5974,13.6018,13.5974,13.6018,72500.0
2012-03-27 11:55:00,30.71,30.72,30.71,30.71,63300.0,13.5974,13.6018,13.5974,13.5974,63300.0
2012-03-27 12:00:00,30.71,30.73,30.71,30.73,72800.0,13.5974,13.6062,13.5974,13.6062,72800.0
2012-03-27 12:05:00,30.73,30.75,30.72,30.74,75100.0,13.6062,13.6151,13.6018,13.6107,75100.0
2012-03-27 12:10:00,30.74,30.77,30.73,30.75,193800.0,13.6107,13.624,13.6062,13.6151,193800.0
2012-03-27 12:15:00,30.75,30.75,30.74,30.75,42400.0,13.6151,13.6151,13.6107,13.6151,42400.0
2012-03-27 12:20:00,30.75,30.75,30.74,30.74,29100.0,13.6151,13.6151,13.6107,13.6107,29100.0
2012-03-27 12:25:00,30.75,30.75,30.74,30.75,31100.0,13.6151,13.6151,13.6107,13.6151,31100.0
2012-03-27 12:30:00,30.74,30.75,30.72,30.72,80500.0,13.6107,13.6151,13.6018,13.6018,80500.0
2012-03-27 12:35:00,30.73,30.73,30.7,30.71,75100.0,13.6062,13.6062,13.593,13.5974,75100.0
2012-03-27 12:40:00,30.71,30.72,30.69,30.7,84300.0,13.5974,13.6018,13.5885,13.593,84300.0
2012-03-27 12:45:00,30.69,30.7,30.69,30.7,25800.0,13.5885,13.593,13.5885,13.593,25800.0
2012-03-27 12:50:00,30.69,30.7,30.67,30.68,53500.0,13.5885,13.593,13.5797,13.5841,53500.0
2012-03-27 12:55:00,30.67,30.69,30.67,30.69,63800.0,13.5797,13.5885,13.5797,13.5885,63800.0
2012-03-27 13:00:00,30.68,30.7,30.68,30.68,78000.0,13.5841,13.593,13.5841,13.5841,78000.0
2012-03-27 13:05:00,30.68,30.69,30.65,30.66,72000.0,13.5841,13.5885,13.5708,13.5753,72000.0
2012-03-27 13:10:00,30.66,30.67,30.65,30.66,43300.0,13.5753,13.5797,13.5708,13.5753,43300.0
2012-03-27 13:15:00,30.66,30.66,30.65,30.66,33800.0,13.5753,13.5753,13.5708,13.5753,33800.0
2012-03-27 13:20:00,30.65,30.66,30.65,30.65,26800.0,13.5708,13.5753,13.5708,13.5708,26800.0
2012-03-27 13:25:00,30.65,30.66,30.65,30.65,34400.0,13.5708,13.5753,13.5708,13.5708,34400.0
2012-03-27 13:30:00,30.66,30.66,30.65,30.65,38500.0,13.5753,13.5753,13.5708,13.5708,38500.0
2012-03-27 13:35:00,30.65,30.66,30.65,30.65,27100.0,13.5708,13.5753,13.5708,13.5708,27100.0
2012-03-27 13:40:00,30.65,30.66,30.65,30.65,38400.0,13.5708,13.5753,13.5708,13.5708,38400.0
2012-03-27 13:45:00,30.65,30.66,30.65,30.66,47000.0,13.5708,13.5753,13.5708,13.5753,47000.0
2012-03-27 13:50:00,30.65,30.66,30.65,30.65,38900.0,13.5708,13.5753,13.5708,13.5708,38900.0
2012-03-27 13:55:00,30.66,30.66,30.65,30.66,30600.0,13.5753,13.5753,13.5708,13.5753,30600.0
2012-03-27 14:00:00,30.65,30.66,30.62,30.62,112000.0,13.5708,13.5753,13.5575,13.5575,112000.0
2012-03-27 14:05:00,30.62,30.65,30.62,30.65,90600.0,13.5575,13.5708,13.5575,13.5708,90600.0
2012-03-27 14:10:00,30.65,30.66,30.64,30.65,126200.0,13.5708,13.5753,13.5664,13.5708,126200.0
2012-03-27 14:15:00,30.65,30.65,30.64,30.64,23800.0,13.5708,13.5708,13.5664,13.5664,23800.0
2012-03-27 14:20:00,30.64,30.65,30.62,30.62,77600.0,13.5664,13.5708,13.5575,13.5575,77600.0
2012-03-27 14:25:00,30.62,30.63,30.62,30.62,56500.0,13.5575,13.562,13.5575,13.5575,56500.0
2012-03-27 14:30:00,30.63,30.63,30.62,30.62,37400.0,13.562,13.562,13.5575,13.5575,37400.0
2012-03-27 14:35:00,30.63,30.63,30.59,30.59,123800.0,13.562,13.562,13.5443,13.5443,123800.0
2012-03-27 14:40:00,30.59,30.61,30.59,30.61,81900.0,13.5443,13.5531,13.5443,13.5531,81900.0
2012-03-27 14:45:00,30.61,30.61,30.6,30.6,42300.0,13.5531,13.5531,13.5487,13.5487,42300.0
2012-03-27 14:50:00,30.61,30.62,30.59,30.59,162000.0,13.5531,13.5575,13.5443,13.5443,162000.0
2012-03-27 14:55:00,30.59,30.61,30.58,30.6,157200.0,13.5443,13.5531,13.5398,13.5487,157200.0
2012-03-27 15:00:00,30.61,30.61,30.6,30.6,51600.0,13.5531,13.5531,13.5487,13.5487,51600.0
2012-03-27 15:05:00,30.6,30.62,30.59,30.59,173500.0,13.5487,13.5575,13.5443,13.5443,173500.0
2012-03-27 15:10:00,30.6,30.6,30.59,30.59,28500.0,13.5487,13.5487,13.5443,13.5443,28500.0
2012-03-27 15:15:00,30.6,30.6,30.57,30.58,98100.0,13.5487,13.5487,13.5354,13.5398,98100.0
2012-03-27 15:20:00,30.57,30.59,30.55,30.59,179200.0,13.5354,13.5443,13.5265,13.5443,179200.0
2012-03-27 15:25:00,30.59,30.61,30.59,30.61,132500.0,13.5443,13.5531,13.5443,13.5531,132500.0
2012-03-27 15:30:00,30.6,30.64,30.6,30.64,143800.0,13.5487,13.5664,13.5487,13.5664,143800.0
2012-03-27 15:35:00,30.64,30.65,30.63,30.65,99400.0,13.5664,13.5708,13.562,13.5708,99400.0
2012-03-27 15:40:00,30.64,30.66,30.64,30.65,110800.0,13.5664,13.5753,13.5664,13.5708,110800.0
2012-03-27 15:45:00,30.66,30.66,30.6,30.61,422400.0,13.5753,13.5753,13.5487,13.5531,422400.0
2012-03-27 15:50:00,30.62,30.62,30.6,30.6,230000.0,13.5575,13.5575,13.5487,13.5487,230000.0
2012-03-27 15:55:00,30.61,30.63,30.61,30.63,590400.0,13.5531,13.562,13.5531,13.562,590400.0
2012-03-28 09:30:00,30.59,30.6,30.51,30.55,141400.0,13.5443,13.5487,13.5088,13.5265,141400.0
2012-03-28 09:35:00,30.55,30.55,30.5,30.54,99600.0,13.5265,13.5265,13.5044,13.5221,99600.0
2012-03-28 09:40:00,30.55,30.55,30.51,30.52,112000.0,13.5265,13.5265,13.5088,13.5133,112000.0
2012-03-28 09:45:00,30.52,30.54,30.5,30.54,68900.0,13.5133,13.5221,13.5044,13.5221,68900.0
2012-03-28 09:50:00,30.54,30.56,30.52,30.55,89000.0,13.5221,13.531,13.5133,13.5265,89000.0
2012-03-28 09:55:00,30.56,30.56,30.53,30.55,86700.0,13.531,13.531,13.5177,13.5265,86700.0
2012-03-28 10:00:00,30.56,30.57,30.53,30.54,65600.0,13.531,13.5354,13.5177,13.5221,65600.0
2012-03-28 10:05:00,30.54,30.57,30.53,30.55,122800.0,13.5221,13.5354,13.5177,13.5265,122800.0
2012-03-28 10:10:00,30.55,30.56,30.55,30.55,33700.0,13.5265,13.531,13.5265,13.5265,33700.0
2012-03-28 10:15:00,30.56,30.56,30.54,30.55,54100.0,13.531,13.531,13.5221,13.5265,54100.0
2012-03-28 10:20:00,30.55,30.59,30.54,30.57,138900.0,13.5265,13.5443,13.5221,13.5354,138900.0
2012-03-28 10:25:00,30.57,30.58,30.54,30.54,140500.0,13.5354,13.5398,13.5221,13.5221,140500.0
2012-03-28 10:30:00,30.54,30.56,30.52,30.54,155800.0,13.5221,13.531,13.5133,13.5221,155800.0
2012-03-28 10:35:00,30.54,30.6,30.54,30.58,185400.0,13.5221,13.5487,13.5221,13.5398,185400.0
2012-03-28 10:40:00,30.58,30.6,30.56,30.56,96600.0,13.5398,13.5487,13.531,13.531,96600.0
2012-03-28 10:45:00,30.57,30.59,30.56,30.59,58200.0,13.5354,13.5443,13.531,13.5443,58200.0
2012-03-28 10:50:00,30.59,30.6,30.55,30.6,368900.0,13.5443,13.5487,13.5265,13.5487,368900.0
2012-03-28 10:55:00,30.6,30.6,30.55,30.57,126500.0,13.5487,13.5487,13.5265,13.5354,126500.0
2012-03-28 11:00:00,30.56,30.57,30.54,30.56,47700.0,13.531,13.5354,13.5221,13.531,47700.0
2012-03-28 11:05:00,30.55,30.57,30.55,30.57,35000.0,13.5265,13.5354,13.5265,13.5354,35000.0
2012-03-28 11:10:00,30.57,30.6,30.56,30.57,105000.0,13.5354,13.5487,13.531,13.5354,105000.0
2012-03-28 11:15:00,30.58,30.58,30.55,30.57,47900.0,13.5398,13.5398,13.5265,13.5354,47900.0
2012-03-28 11:20:00,30.57,30.58,30.56,30.57,45500.0,13.5354,13.5398,13.531,13.5354,45500.0
2012-03-28 11:25:00,30.57,30.58,30.56,30.58,37000.0,13.5354,13.5398,13.531,13.5398,37000.0
2012-03-28 11:30:00,30.58,30.58,30.57,30.58,31400.0,13.5398,13.5398,13.5354,13.5398,31400.0
2012-03-28 11:35:00,30.58,30.58,30.57,30.57,53300.0,13.5398,13.5398,13.5354,13.5354,53300.0
2012-03-28 11:40:00,30.57,30.58,30.57,30.58,44200.0,13.5354,13.5398,13.5354,13.5398,44200.0
2012-03-28 11:45:00,30.58,30.59,30.57,30.58,117500.0,13.5398,13.5443,13.5354,13.5398,117500.0
2012-03-28 11:50:00,30.59,30.59,30.54,30.55,138000.0,13.5443,13.5443,13.5221,13.5265,138000.0
2012-03-28 11:55:00,30.55,30.55,30.51,30.52,78800.0,13.5265,13.5265,13.5088,13.5133,78800.0
2012-03-28 12:00:00,30.52,30.52,30.5,30.5,74300.0,13.5133,13.5133,13.5044,13.5044,74300.0
2012-03-28 12:05:00,30.5,30.51,30.49,30.49,91400.0,13.5044,13.5088,13.5,13.5,91400.0
2012-03-28 12:10:00,30.5,30.5,30.49,30.5,24600.0,13.5044,13.5044,13.5,13.5044,24600.0
2012-03-28 12:15:00,30.49,30.53,30.48,30.51,136000.0,13.5,13.5177,13.4956,13.5088,136000.0
2012-03-28 12:20:00,30.51,30.52,30.5,30.5,25500.0,13.5088,13.5133,13.5044,13.5044,25500.0
2012-03-28 12:25:00,30.5,30.5,30.49,30.5,20200.0,13.5044,13.5044,13.5,13.5044,20200.0
2012-03-28 12:30:00,30.49,30.5,30.45,30.45,96100.0,13.5,13.5044,13.4823,13.4823,96100.0
2012-03-28 12:35:00,30.46,30.47,30.44,30.46,46900.0,13.4867,13.4911,13.4778,13.4867,46900.0
2012-03-28 12:40:00,30.46,30.46,30.44,30.45,29100.0,13.4867,13.4867,13.4778,13.4823,29100.0
2012-03-28 12:45:00,30.45,30.46,30.44,30.46,40900.0,13.4823,13.4867,13.4778,13.4867,40900.0
2012-03-28 12:50:00,30.46,30.47,30.44,30.44,50100.0,13.4867,13.4911,13.4778,13.4778,50100.0
2012-03-28 12:55:00,30.44,30.45,30.44,30.45,20400.0,13.4778,13.4823,13.4778,13.4823,20400.0
2012-03-28 13:00:00,30.44,30.49,30.44,30.48,114900.0,13.4778,13.5,13.4778,13.4956,114900.0
2012-03-28 13:05:00,30.49,30.49,30.45,30.46,58900.0,13.5,13.5,13.4823,13.4867,58900.0
2012-03-28 13:10:00,30.45,30.46,30.43,30.44,85600.0,13.4823,13.4867,13.4734,13.4778,85600.0
2012-03-28 13:15:00,30.44,30.45,30.43,30.45,59700.0,13.4778,13.4823,13.4734,13.4823,59700.0
2012-03-28 13:20:00,30.45,30.45,30.43,30.43,22000.0,13.4823,13.4823,13.4734,13.4734,22000.0
2012-03-28 13:25:00,30.43,30.43,30.42,30.43,47100.0,13.4734,13.4734,13.469,13.4734,47100.0
2012-03-28 13:30:00,30.42,30.43,30.41,30.42,46400.0,13.469,13.4734,13.4646,13.469,46400.0
2012-03-28 13:35:00,30.41,30.43,30.41,30.43,40200.0,13.4646,13.4734,13.4646,13.4734,40200.0
2012-03-28 13:40:00,30.43,30.44,30.42,30.44,27200.0,13.4734,13.4778,13.469,13.4778,27200.0
2012-03-28 13:45:00,30.43,30.44,30.41,30.41,55700.0,13.4734,13.4778,13.4646,13.4646,55700.0
2012-03-28 13:50:00,30.42,30.42,30.41,30.42,28700.0,13.469,13.469,13.4646,13.469,28700.0
2012-03-28 13:55:00,30.42,30.43,30.41,30.43,50300.0,13.469,13.4734,13.4646,13.4734,50300.0
2012-03-28 14:00:00,30.43,30.43,30.41,30.42,46300.0,13.4734,13.4734,13.4646,13.469,46300.0
2012-03-28 14:05:00,30.42,30.42,30.41,30.42,43900.0,13.469,13.469,13.4646,13.469,43900.0
2012-03-28 14:10:00,30.42,30.42,30.4,30.42,80200.0,13.469,13.469,13.4601,13.469,80200.0
2012-03-28 14:15:00,30.42,30.43,30.39,30.4,132700.0,13.469,13.4734,13.4557,13.4601,132700.0
2012-03-28 14:20:00,30.39,30.42,30.39,30.41,59000.0,13.4557,13.469,13.4557,13.4646,59000.0
2012-03-28 14:25:00,30.42,30.44,30.41,30.44,64700.0,13.469,13.4778,13.4646,13.4778,64700.0
2012-03-28 14:30:00,30.43,30.45,30.42,30.44,89000.0,13.4734,13.4823,13.469,13.4778,89000.0
2012-03-28 14:35:00,30.44,30.45,30.43,30.45,50900.0,13.4778,13.4823,13.4734,13.4823,50900.0
2012-03-28 14:40:00,30.44,30.45,30.43,30.45,50400.0,13.4778,13.4823,13.4734,13.4823,50400.0
2012-03-28 14:45:00,30.44,30.45,30.44,30.45,17800.0,13.4778,13.4823,13.4778,13.4823,17800.0
2012-03-28 14:50:00,30.44,30.46,30.44,30.46,85700.0,13.4778,13.4867,13.4778,13.4867,85700.0
2012-03-28 14:55:00,30.45,30.48,30.45,30.46,58300.0,13.4823,13.4956,13.4823,13.4867,58300.0
2012-03-28 15:00:00,30.46,30.47,30.45,30.46,50300.0,13.4867,13.4911,13.4823,13.4867,50300.0
2012-03-28 15:05:00,30.45,30.46,30.45,30.46,57900.0,13.4823,13.4867,13.4823,13.4867,57900.0
2012-03-28 15:10:00,30.46,30.46,30.44,30.45,79400.0,13.4867,13.4867,13.4778,13.4823,79400.0
2012-03-28 15:15:00,30.44,30.45,30.42,30.43,158900.0,13.4778,13.4823,13.469,13.4734,158900.0
2012-03-28 15:20:00,30.44,30.47,30.42,30.46,227200.0,13.4778,13.4911,13.469,13.4867,227200.0
2012-03-28 15:25:00,30.47,30.47,30.44,30.44,65300.0,13.4911,13.4911,13.4778,13.4778,65300.0
2012-03-28 15:30:00,30.45,30.48,30.44,30.48,92800.0,13.4823,13.4956,13.4778,13.4956,92800.0
2012-03-28 15:35:00,30.48,30.48,30.45,30.46,169500.0,13.4956,13.4956,13.4823,13.4867,169500.0
2012-03-28 15:40:00,30.46,30.48,30.45,30.47,94400.0,13.4867,13.4956,13.4823,13.4911,94400.0
2012-03-28 15:45:00,30.47,30.49,30.46,30.47,210700.0,13.4911,13.5,13.4867,13.4911,210700.0
2012-03-28 15:50:00,30.47,30.5,30.46,30.47,188000.0,13.4911,13.5044,13.4867,13.4911,188000.0
2012-03-28 15:55:00,30.48,30.52,30.47,30.52,490900.0,13.4956,13.5133,13.4911,13.5133,490900.0
2012-03-29 09:30:00,30.35,30.52,30.31,30.5,187900.0,13.438,13.5133,13.4203,13.5044,187900.0
2012-03-29 09:35:00,30.5,30.52,30.45,30.47,47700.0,13.5044,13.5133,13.4823,13.4911,47700.0
2012-03-29 09:40:00,30.47,30.51,30.46,30.46,63600.0,13.4911,13.5088,13.4867,13.4867,63600.0
2012-03-29 09:45:00,30.46,30.51,30.46,30.48,116800.0,13.4867,13.5088,13.4867,13.4956,116800.0
2012-03-29 09:50:00,30.48,30.49,30.46,30.49,183800.0,13.4956,13.5,13.4867,13.5,183800.0
2012-03-29 09:55:00,30.49,30.49,30.43,30.46,151900.0,13.5,13.5,13.4734,13.4867,151900.0
2012-03-29 10:00:00,30.46,30.48,30.44,30.45,130500.0,13.4867,13.4956,13.4778,13.4823,130500.0
2012-03-29 10:05:00,30.45,30.46,30.42,30.43,93200.0,13.4823,13.4867,13.469,13.4734,93200.0
2012-03-29 10:10:00,30.43,30.44,30.39,30.41,129700.0,13.4734,13.4778,13.4557,13.4646,129700.0
2012-03-29 10:15:00,30.41,30.41,30.36,30.38,107000.0,13.4646,13.4646,13.4424,13.4513,107000.0
2012-03-29 10:20:00,30.39,30.4,30.37,30.39,39000.0,13.4557,13.4601,13.4469,13.4557,39000.0
2012-03-29 10:25:00,30.4,30.4,30.35,30.35,74300.0,13.4601,13.4601,13.438,13.438,74300.0
2012-03-29 10:30:00,30.36,30.37,30.35,30.36,30500.0,13.4424,13.4469,13.438,13.4424,30500.0
2012-03-29 10:35:00,30.36,30.38,30.35,30.37,47200.0,13.4424,13.4513,13.438,13.4469,47200.0
2012-03-29 10:40:00,30.36,30.4,30.36,30.4,113100.0,13.4424,13.4601,13.4424,13.4601,113100.0
2012-03-29 10:45:00,30.4,30.41,30.37,30.37,145100.0,13.4601,13.4646,13.4469,13.4469,145100.0
2012-03-29 10:50:00,30.36,30.41,30.36,30.41,70100.0,13.4424,13.4646,13.4424,13.4646,70100.0
2012-03-29 10:55:00,30.4,30.43,30.39,30.41,84000.0,13.4601,13.4734,13.4557,13.4646,84000.0
2012-03-29 11:00:00,30.41,30.44,30.39,30.44,41300.0,13.4646,13.4778,13.4557,13.4778,41300.0
2012-03-29 11:05:00,30.44,30.46,30.42,30.46,56700.0,13.4778,13.4867,13.469,13.4867,56700.0
2012-03-29 11:10:00,30.46,30.47,30.44,30.46,60500.0,13.4867,13.4911,13.4778,13.4867,60500.0
2012-03-29 11:15:00,30.45,30.47,30.45,30.46,53800.0,13.4823,13.4911,13.4823,13.4867,53800.0
2012-03-29 11:20:00,30.46,30.48,30.45,30.45,57300.0,13.4867,13.4956,13.4823,13.4823,57300.0
2012-03-29 11:25:00,30.45,30.47,30.44,30.44,45400.0,13.4823,13.4911,13.4778,13.4778,45400.0
2012-03-29 11:30:00,30.44,30.46,30.43,30.44,52700.0,13.4778,13.4867,13.4734,13.4778,52700.0
2012-03-29 11:35:00,30.43,30.45,30.43,30.45,40200.0,13.4734,13.4823,13.4734,13.4823,40200.0
2012-03-29 11:40:00,30.45,30.48,30.44,30.47,50200.0,13.4823,13.4956,13.4778,13.4911,50200.0
2012-03-29 11:45:00,30.48,30.5,30.47,30.49,107800.0,13.4956,13.5044,13.4911,13.5,107800.0
2012-03-29 11:50:00,30.5,30.5,30.49,30.5,112200.0,13.5044,13.5044,13.5,13.5044,112200.0
2012-03-29 11:55:00,30.5,30.53,30.49,30.53,82600.0,13.5044,13.5177,13.5,13.5177,82600.0
2012-03-29 12:00:00,30.53,30.55,30.5,30.5,153700.0,13.5177,13.5265,13.5044,13.5044,153700.0
2012-03-29 12:05:00,30.51,30.53,30.5,30.51,41800.0,13.5088,13.5177,13.5044,13.5088,41800.0
2012-03-29 12:10:00,30.51,30.52,30.51,30.52,38400.0,13.5088,13.5133,13.5088,13.5133,38400.0
2012-03-29 12:15:00,30.52,30.53,30.5,30.52,69000.0,13.5133,13.5177,13.5044,13.5133,69000.0
2012-03-29 12:20:00,30.53,30.54,30.51,30.54,88300.0,13.5177,13.5221,13.5088,13.5221,88300.0
2012-03-29 12:25:00,30.53,30.53,30.51,30.51,31100.0,13.5177,13.5177,13.5088,13.5088,31100.0
2012-03-29 12:30:00,30.51,30.52,30.49,30.49,73500.0,13.5088,13.5133,13.5,13.5,73500.0
2012-03-29 12:35:00,30.49,30.53,30.48,30.53,86100.0,13.5,13.5177,13.4956,13.5177,86100.0
2012-03-29 12:40:00,30.53,30.53,30.51,30.53,63900.0,13.5177,13.5177,13.5088,13.5177,63900.0
2012-03-29 12:45:00,30.53,30.53,30.51,30.53,26300.0,13.5177,13.5177,13.5088,13.5177,26300.0
2012-03-29 12:50:00,30.52,30.54,30.51,30.54,32700.0,13.5133,13.5221,13.5088,13.5221,32700.0
2012-03-29 12:55:00,30.54,30.54,30.52,30.54,49600.0,13.5221,13.5221,13.5133,13.5221,49600.0
2012-03-29 13:00:00,30.54,30.54,30.5,30.51,40000.0,13.5221,13.5221,13.5044,13.5088,40000.0
2012-03-29 13:05:00,30.5,30.5,30.48,30.49,42900.0,13.5044,13.5044,13.4956,13.5,42900.0
2012-03-29 13:10:00,30.49,30.49,30.47,30.47,36200.0,13.5,13.5,13.4911,13.4911,36200.0
2012-03-29 13:15:00,30.48,30.48,30.46,30.46,33200.0,13.4956,13.4956,13.4867,13.4867,33200.0
2012-03-29 13:20:00,30.47,30.49,30.47,30.48,61600.0,13.4911,13.5,13.4911,13.4956,61600.0
2012-03-29 13:25:00,30.49,30.5,30.47,30.48,40800.0,13.5,13.5044,13.4911,13.4956,40800.0
2012-03-29 13:30:00,30.48,30.49,30.47,30.48,28500.0,13.4956,13.5,13.4911,13.4956,28500.0
2012-03-29 13:35:00,30.48,30.49,30.47,30.47,27000.0,13.4956,13.5,13.4911,13.4911,27000.0
2012-03-29 13:40:00,30.48,30.49,30.46,30.46,120000.0,13.4956,13.5,13.4867,13.4867,120000.0
2012-03-29 13:45:00,30.46,30.47,30.45,30.45,30300.0,13.4867,13.4911,13.4823,13.4823,30300.0
2012-03-29 13:50:00,30.45,30.47,30.44,30.46,57000.0,13.4823,13.4911,13.4778,13.4867,57000.0
2012-03-29 13:55:00,30.46,30.47,30.44,30.45,40500.0,13.4867,13.4911,13.4778,13.4823,40500.0
2012-03-29 14:00:00,30.44,30.47,30.44,30.46,47200.0,13.4778,13.4911,13.4778,13.4867,47200.0
2012-03-29 14:05:00,30.46,30.46,30.45,30.46,34300.0,13.4867,13.4867,13.4823,13.4867,34300.0
2012-03-29 14:10:00,30.45,30.48,30.45,30.47,68200.0,13.4823,13.4956,13.4823,13.4911,68200.0
2012-03-29 14:15:00,30.47,30.5,30.47,30.48,76900.0,13.4911,13.5044,13.4911,13.4956,76900.0
2012-03-29 14:20:00,30.49,30.5,30.47,30.48,80100.0,13.5,13.5044,13.4911,13.4956,80100.0
2012-03-29 14:25:00,30.48,30.49,30.47,30.48,17300.0,13.4956,13.5,13.4911,13.4956,17300.0
2012-03-29 14:30:00,30.49,30.5,30.48,30.5,248100.0,13.5,13.5044,13.4956,13.5044,248100.0
2012-03-29 14:35:00,30.49,30.51,30.48,30.49,84200.0,13.5,13.5088,13.4956,13.5,84200.0
2012-03-29 14:40:00,30.5,30.5,30.49,30.49,35400.0,13.5044,13.5044,13.5,13.5,35400.0
2012-03-29 14:45:00,30.5,30.5,30.49,30.49,32700.0,13.5044,13.5044,13.5,13.5,32700.0
2012-03-29 14:50:00,30.5,30.52,30.49,30.52,44900.0,13.5044,13.5133,13.5,13.5133,44900.0
2012-03-29 14:55:00,30.52,30.52,30.49,30.49,78500.0,13.5133,13.5133,13.5,13.5,78500.0
2012-03-29 15:00:00,30.5,30.52,30.49,30.5,74200.0,13.5044,13.5133,13.5,13.5044,74200.0
2012-03-29 15:05:00,30.5,30.52,30.49,30.52,53300.0,13.5044,13.5133,13.5,13.5133,53300.0
2012-03-29 15:10:00,30.52,30.58,30.51,30.56,130600.0,13.5133,13.5398,13.5088,13.531,130600.0
2012-03-29 15:15:00,30.55,30.57,30.54,30.55,57100.0,13.5265,13.5354,13.5221,13.5265,57100.0
2012-03-29 15:20:00,30.55,30.56,30.52,30.55,206000.0,13.5265,13.531,13.5133,13.5265,206000.0
2012-03-29 15:25:00,30.55,30.55,30.51,30.53,67900.0,13.5265,13.5265,13.5088,13.5177,67900.0
2012-03-29 15:30:00,30.53,30.56,30.53,30.55,58100.0,13.5177,13.531,13.5177,13.5265,58100.0
2012-03-29 15:35:00,30.56,30.57,30.53,30.54,120000.0,13.531,13.5354,13.5177,13.5221,120000.0
2012-03-29 15:40:00,30.54,30.56,30.53,30.55,69900.0,13.5221,13.531,13.5177,13.5265,69900.0
2012-03-29 15:45:00,30.55,30.58,30.55,30.56,160600.0,13.5265,13.5398,13.5265,13.531,160600.0
2012-03-29 15:50:00,30.57,30.59,30.56,30.58,121500.0,13.5354,13.5443,13.531,13.5398,121500.0
2012-03-29 15:55:00,30.59,30.59,30.57,30.59,256400.0,13.5443,13.5443,13.5354,13.5443,256400.0
2012-03-30 09:30:00,30.64,30.65,30.61,30.64,124800.0,13.5664,13.5708,13.5531,13.5664,124800.0
2012-03-30 09:35:00,30.64,30.73,30.63,30.72,100000.0,13.5664,13.6062,13.562,13.6018,100000.0
2012-03-30 09:40:00,30.72,30.75,30.68,30.69,87300.0,13.6018,13.6151,13.5841,13.5885,87300.0
2012-03-30 09:45:00,30.69,30.7,30.64,30.64,109700.0,13.5885,13.593,13.5664,13.5664,109700.0
2012-03-30 09:50:00,30.64,30.65,30.6,30.65,137600.0,13.5664,13.5708,13.5487,13.5708,137600.0
2012-03-30 09:55:00,30.65,30.68,30.63,30.66,100300.0,13.5708,13.5841,13.562,13.5753,100300.0
2012-03-30 10:00:00,30.65,30.68,30.64,30.64,136300.0,13.5708,13.5841,13.5664,13.5664,136300.0
2012-03-30 10:05:00,30.64,30.7,30.64,30.7,90900.0,13.5664,13.593,13.5664,13.593,90900.0
2012-03-30 10:10:00,30.7,30.74,30.7,30.74,88900.0,13.593,13.6107,13.593,13.6107,88900.0
2012-03-30 10:15:00,30.74,30.79,30.74,30.79,88900.0,13.6107,13.6328,13.6107,13.6328,88900.0
2012-03-30 10:20:00,30.79,30.82,30.78,30.81,167300.0,13.6328,13.6461,13.6284,13.6417,167300.0
2012-03-30 10:25:00,30.81,30.84,30.81,30.84,67900.0,13.6417,13.655,13.6417,13.655,67900.0
2012-03-30 10:30:00,30.84,30.84,30.81,30.82,125400.0,13.655,13.655,13.6417,13.6461,125400.0
2012-03-30 10:35:00,30.81,30.82,30.77,30.77,185600.0,13.6417,13.6461,13.624,13.624,185600.0
2012-03-30 10:40:00,30.77,30.78,30.72,30.74,113600.0,13.624,13.6284,13.6018,13.6107,113600.0
2012-03-30 10:45:00,30.73,30.76,30.73,30.75,36800.0,13.6062,13.6195,13.6062,13.6151,36800.0
2012-03-30 10:50:00,30.76,30.8,30.75,30.79,112100.0,13.6195,13.6372,13.6151,13.6328,112100.0
2012-03-30 10:55:00,30.79,30.79,30.77,30.79,95000.0,13.6328,13.6328,13.624,13.6328,95000.0
2012-03-30 11:00:00,30.79,30.82,30.78,30.82,35500.0,13.6328,13.6461,13.6284,13.6461,35500.0
2012-03-30 11:05:00,30.81,30.83,30.81,30.83,61800.0,13.6417,13.6505,13.6417,13.6505,61800.0
2012-03-30 11:10:00,30.83,30.83,30.8,30.8,132500.0,13.6505,13.6505,13.6372,13.6372,132500.0
2012-03-30 11:15:00,30.8,30.82,30.8,30.82,40600.0,13.6372,13.6461,13.6372,13.6461,40600.0
2012-03-30 11:20:00,30.82,30.83,30.81,30.83,41500.0,13.6461,13.6505,13.6417,13.6505,41500.0
2012-03-30 11:25:00,30.83,30.84,30.82,30.84,44600.0,13.6505,13.655,13.6461,13.655,44600.0
2012-03-30 11:30:00,30.84,30.85,30.83,30.83,73000.0,13.655,13.6594,13.6505,13.6505,73000.0
2012-03-30 11:35:00,30.84,30.86,30.83,30.84,66800.0,13.655,13.6638,13.6505,13.655,66800.0
2012-03-30 11:40:00,30.83,30.84,30.81,30.84,96200.0,13.6505,13.655,13.6417,13.655,96200.0
2012-03-30 11:45:00,30.84,30.85,30.82,30.83,64200.0,13.655,13.6594,13.6461,13.6505,64200.0
2012-03-30 11:50:00,30.83,30.83,30.8,30.8,47700.0,13.6505,13.6505,13.6372,13.6372,47700.0
2012-03-30 11:55:00,30.81,30.82,30.8,30.8,55000.0,13.6417,13.6461,13.6372,13.6372,55000.0
2012-03-30 12:00:00,30.8,30.83,30.8,30.82,49400.0,13.6372,13.6505,13.6372,13.6461,49400.0
2012-03-30 12:05:00,30.83,30.88,30.82,30.86,355600.0,13.6505,13.6727,13.6461,13.6638,355600.0
2012-03-30 12:10:00,30.86,30.9,30.86,30.9,98900.0,13.6638,13.6815,13.6638,13.6815,98900.0
2012-03-30 12:15:00,30.9,30.9,30.89,30.9,16800.0,13.6815,13.6815,13.6771,13.6815,16800.0
2012-03-30 12:20:00,30.9,30.91,30.89,30.91,66300.0,13.6815,13.6859,13.6771,13.6859,66300.0
2012-03-30 12:25:00,30.91,30.92,30.9,30.91,44500.0,13.6859,13.6904,13.6815,13.6859,44500.0
2012-03-30 12:30:00,30.91,30.91,30.9,30.91,24200.0,13.6859,13.6859,13.6815,13.6859,24200.0
2012-03-30 12:35:00,30.91,30.92,30.9,30.92,36700.0,13.6859,13.6904,13.6815,13.6904,36700.0
2012-03-30 12:40:00,30.92,30.92,30.89,30.91,90700.0,13.6904,13.6904,13.6771,13.6859,90700.0
2012-03-30 12:45:00,30.91,30.91,30.87,30.88,78500.0,13.6859,13.6859,13.6682,13.6727,78500.0
2012-03-30 12:50:00,30.88,30.92,30.88,30.92,101500.0,13.6727,13.6904,13.6727,13.6904,101500.0
2012-03-30 12:55:00,30.92,30.94,30.88,30.89,119800.0,13.6904,13.6992,13.6727,13.6771,119800.0
2012-03-30 13:00:00,30.88,30.91,30.87,30.91,65100.0,13.6727,13.6859,13.6682,13.6859,65100.0
2012-03-30 13:05:00,30.91,30.93,30.9,30.93,77600.0,13.6859,13.6948,13.6815,13.6948,77600.0
2012-03-30 13:10:00,30.92,30.93,30.92,30.93,24100.0,13.6904,13.6948,13.6904,13.6948,24100.0
2012-03-30 13:15:00,30.93,30.94,30.92,30.94,35100.0,13.6948,13.6992,13.6904,13.6992,35100.0
2012-03-30 13:20:00,30.94,30.97,30.93,30.97,281900.0,13.6992,13.7125,13.6948,13.7125,281900.0
2012-03-30 13:25:00,30.96,31.0,30.96,30.99,227600.0,13.7081,13.7258,13.7081,13.7214,227600.0
2012-03-30 13:30:00,30.99,31.0,30.96,30.98,133500.0,13.7214,13.7258,13.7081,13.7169,133500.0
2012-03-30 13:35:00,30.97,30.98,30.96,30.97,29000.0,13.7125,13.7169,13.7081,13.7125,29000.0
2012-03-30 13:40:00,30.98,30.98,30.96,30.97,30100.0,13.7169,13.7169,13.7081,13.7125,30100.0
2012-03-30 13:45:00,30.96,30.97,30.96,30.96,22700.0,13.7081,13.7125,13.7081,13.7081,22700.0
2012-03-30 13:50:00,30.97,30.97,30.92,30.94,146700.0,13.7125,13.7125,13.6904,13.6992,146700.0
2012-03-30 13:55:00,30.94,30.95,30.93,30.94,22200.0,13.6992,13.7037,13.6948,13.6992,22200.0
2012-03-30 14:00:00,30.94,30.96,30.94,30.95,93900.0,13.6992,13.7081,13.6992,13.7037,93900.0
2012-03-30 14:05:00,30.95,30.96,30.93,30.93,81000.0,13.7037,13.7081,13.6948,13.6948,81000.0
2012-03-30 14:10:00,30.93,30.94,30.92,30.94,67100.0,13.6948,13.6992,13.6904,13.6992,67100.0
2012-03-30 14:15:00,30.94,30.95,30.93,30.94,32500.0,13.6992,13.7037,13.6948,13.6992,32500.0
2012-03-30 14:20:00,30.93,30.94,30.93,30.93,27300.0,13.6948,13.6992,13.6948,13.6948,27300.0
2012-03-30 14:25:00,30.94,30.94,30.92,30.92,27400.0,13.6992,13.6992,13.6904,13.6904,27400.0
2012-03-30 14:30:00,30.93,30.93,30.91,30.91,74400.0,13.6948,13.6948,13.6859,13.6859,74400.0
2012-03-30 14:35:00,30.92,30.92,30.9,30.91,48500.0,13.6904,13.6904,13.6815,13.6859,48500.0
2012-03-30 14:40:00,30.9,30.91,30.9,30.9,47100.0,13.6815,13.6859,13.6815,13.6815,47100.0
2012-03-30 14:45:00,30.91,30.91,30.89,30.89,37900.0,13.6859,13.6859,13.6771,13.6771,37900.0
2012-03-30 14:50:00,30.89,30.92,30.89,30.91,84700.0,13.6771,13.6904,13.6771,13.6859,84700.0
2012-03-30 14:55:00,30.9,30.91,30.88,30.89,69800.0,13.6815,13.6859,13.6727,13.6771,69800.0
2012-03-30 15:00:00,30.89,30.89,30.88,30.88,28700.0,13.6771,13.6771,13.6727,13.6727,28700.0
2012-03-30 15:05:00,30.88,30.91,30.88,30.91,111900.0,13.6727,13.6859,13.6727,13.6859,111900.0
2012-03-30 15:10:00,30.91,30.92,30.9,30.92,60700.0,13.6859,13.6904,13.6815,13.6904,60700.0
2012-03-30 15:15:00,30.91,30.93,30.9,30.93,71600.0,13.6859,13.6948,13.6815,13.6948,71600.0
2012-03-30 15:20:00,30.93,30.94,30.91,30.93,105200.0,13.6948,13.6992,13.6859,13.6948,105200.0
2012-03-30 15:25:00,30.93,30.93,30.92,30.93,25600.0,13.6948,13.6948,13.6904,13.6948,25600.0
2012-03-30 15:30:00,30.92,30.96,30.92,30.94,128600.0,13.6904,13.7081,13.6904,13.6992,128600.0
2012-03-30 15:35:00,30.94,30.94,30.91,30.92,145200.0,13.6992,13.6992,13.6859,13.6904,145200.0
2012-03-30 15:40:00,30.92,30.92,30.88,30.9,205900.0,13.6904,13.6904,13.6727,13.6815,205900.0
2012-03-30 15:45:00,30.9,30.9,30.86,30.86,303600.0,13.6815,13.6815,13.6638,13.6638,303600.0
2012-03-30 15:50:00,30.86,30.9,30.86,30.9,327300.0,13.6638,13.6815,13.6638,13.6815,327300.0
2012-03-30 15:55:00,30.9,30.9,30.86,30.87,778700.0,13.6815,13.6815,13.6638,13.6682,778700.0
2012-04-02 09:30:00,30.74,30.91,30.74,30.91,303500.0,13.6107,13.6859,13.6107,13.6859,303500.0
2012-04-02 09:35:00,30.91,30.98,30.91,30.97,88200.0,13.6859,13.7169,13.6859,13.7125,88200.0
2012-04-02 09:40:00,30.98,31.09,30.97,31.09,374800.0,13.7169,13.7656,13.7125,13.7656,374800.0
2012-04-02 09:45:00,31.08,31.12,31.04,31.04,226400.0,13.7612,13.7789,13.7435,13.7435,226400.0
2012-04-02 09:50:00,31.05,31.07,31.04,31.07,125500.0,13.7479,13.7568,13.7435,13.7568,125500.0
2012-04-02 09:55:00,31.07,31.16,31.06,31.16,183000.0,13.7568,13.7966,13.7524,13.7966,183000.0
2012-04-02 10:00:00,31.16,31.23,31.15,31.18,311200.0,13.7966,13.8276,13.7922,13.8055,311200.0
2012-04-02 10:05:00,31.18,31.18,31.13,31.13,192100.0,13.8055,13.8055,13.7834,13.7834,192100.0
2012-04-02 10:10:00,31.13,31.14,31.11,31.12,131300.0,13.7834,13.7878,13.7745,13.7789,131300.0
2012-04-02 10:15:00,31.13,31.15,31.1,31.15,258400.0,13.7834,13.7922,13.7701,13.7922,258400.0
2012-04-02 10:20:00,31.14,31.15,31.12,31.14,116700.0,13.7878,13.7922,13.7789,13.7878,116700.0
2012-04-02 10:25:00,31.13,31.14,31.13,31.13,87700.0,13.7834,13.7878,13.7834,13.7834,87700.0
2012-04-02 10:30:00,31.13,31.14,31.1,31.11,157600.0,13.7834,13.7878,13.7701,13.7745,157600.0
2012-04-02 10:35:00,31.1,31.11,31.08,31.11,174000.0,13.7701,13.7745,13.7612,13.7745,174000.0
2012-04-02 10:40:00,31.11,31.11,31.09,31.1,133400.0,13.7745,13.7745,13.7656,13.7701,133400.0
2012-04-02 10:45:00,31.1,31.1,31.09,31.09,40200.0,13.7701,13.7701,13.7656,13.7656,40200.0
2012-04-02 10:50:00,31.1,31.1,31.08,31.09,93800.0,13.7701,13.7701,13.7612,13.7656,93800.0
2012-04-02 10:55:00,31.1,31.1,31.09,31.1,59900.0,13.7701,13.7701,13.7656,13.7701,59900.0
2012-04-02 11:00:00,31.1,31.13,31.09,31.1,189000.0,13.7701,13.7834,13.7656,13.7701,189000.0
2012-04-02 11:05:00,31.1,31.11,31.04,31.04,134700.0,13.7701,13.7745,13.7435,13.7435,134700.0
2012-04-02 11:10:00,31.04,31.06,31.03,31.04,163000.0,13.7435,13.7524,13.7391,13.7435,163000.0
2012-04-02 11:15:00,31.04,31.07,31.04,31.06,68200.0,13.7435,13.7568,13.7435,13.7524,68200.0
2012-04-02 11:20:00,31.07,31.07,31.06,31.06,39400.0,13.7568,13.7568,13.7524,13.7524,39400.0
2012-04-02 11:25:00,31.07,31.08,31.06,31.08,91900.0,13.7568,13.7612,13.7524,13.7612,91900.0
2012-04-02 11:30:00,31.08,31.08,31.07,31.07,46700.0,13.7612,13.7612,13.7568,13.7568,46700.0
2012-04-02 11:35:00,31.08,31.09,31.07,31.09,57300.0,13.7612,13.7656,13.7568,13.7656,57300.0
2012-04-02 11:40:00,31.09,31.1,31.08,31.1,53000.0,13.7656,13.7701,13.7612,13.7701,53000.0
2012-04-02 11:45:00,31.09,31.11,31.09,31.1,83500.0,13.7656,13.7745,13.7656,13.7701,83500.0
2012-04-02 11:50:00,31.09,31.11,31.09,31.11,44400.0,13.7656,13.7745,13.7656,13.7745,44400.0
2012-04-02 11:55:00,31.11,31.11,31.1,31.11,29000.0,13.7745,13.7745,13.7701,13.7745,29000.0
2012-04-02 12:00:00,31.11,31.12,31.1,31.11,147300.0,13.7745,13.7789,13.7701,13.7745,147300.0
2012-04-02 12:05:00,31.12,31.17,31.11,31.17,150300.0,13.7789,13.8011,13.7745,13.8011,150300.0
2012-04-02 12:10:00,31.17,31.19,31.16,31.19,58700.0,13.8011,13.8099,13.7966,13.8099,58700.0
2012-04-02 12:15:00,31.19,31.2,31.18,31.19,106300.0,13.8099,13.8143,13.8055,13.8099,106300.0
2012-04-02 12:20:00,31.2,31.2,31.18,31.19,73300.0,13.8143,13.8143,13.8055,13.8099,73300.0
2012-04-02 12:25:00,31.18,31.2,31.18,31.18,92200.0,13.8055,13.8143,13.8055,13.8055,92200.0
2012-04-02 12:30:00,31.19,31.2,31.18,31.2,150500.0,13.8099,13.8143,13.8055,13.8143,150500.0
2012-04-02 12:35:00,31.2,31.2,31.19,31.2,39500.0,13.8143,13.8143,13.8099,13.8143,39500.0
2012-04-02 12:40:00,31.2,31.22,31.2,31.22,62500.0,13.8143,13.8232,13.8143,13.8232,62500.0
2012-04-02 12:45:00,31.21,31.22,31.21,31.21,24300.0,13.8188,13.8232,13.8188,13.8188,24300.0
2012-04-02 12:50:00,31.21,31.24,31.21,31.24,64300.0,13.8188,13.8321,13.8188,13.8321,64300.0
2012-04-02 12:55:00,31.24,31.25,31.23,31.25,54800.0,13.8321,13.8365,13.8276,13.8365,54800.0
2012-04-02 13:00:00,31.25,31.25,31.24,31.25,36800.0,13.8365,13.8365,13.8321,13.8365,36800.0
2012-04-02 13:05:00,31.25,31.25,31.24,31.24,28400.0,13.8365,13.8365,13.8321,13.8321,28400.0
2012-04-02 13:10:00,31.24,31.25,31.24,31.24,64000.0,13.8321,13.8365,13.8321,13.8321,64000.0
2012-04-02 13:15:00,31.25,31.25,31.24,31.25,25100.0,13.8365,13.8365,13.8321,13.8365,25100.0
2012-04-02 13:20:00,31.25,31.26,31.24,31.26,66700.0,13.8365,13.8409,13.8321,13.8409,66700.0
2012-04-02 13:25:00,31.25,31.26,31.23,31.24,139200.0,13.8365,13.8409,13.8276,13.8321,139200.0
2012-04-02 13:30:00,31.24,31.25,31.24,31.25,38300.0,13.8321,13.8365,13.8321,13.8365,38300.0
2012-04-02 13:35:00,31.24,31.25,31.23,31.24,85000.0,13.8321,13.8365,13.8276,13.8321,85000.0
2012-04-02 13:40:00,31.23,31.24,31.23,31.24,17200.0,13.8276,13.8321,13.8276,13.8321,17200.0
2012-04-02 13:45:00,31.23,31.27,31.23,31.26,259900.0,13.8276,13.8453,13.8276,13.8409,259900.0
2012-04-02 13:50:00,31.27,31.27,31.24,31.24,127200.0,13.8453,13.8453,13.8321,13.8321,127200.0
2012-04-02 13:55:00,31.25,31.25,31.24,31.25,20400.0,13.8365,13.8365,13.8321,13.8365,20400.0
2012-04-02 14:00:00,31.25,31.25,31.21,31.21,88400.0,13.8365,13.8365,13.8188,13.8188,88400.0
2012-04-02 14:05:00,31.21,31.22,31.21,31.21,24700.0,13.8188,13.8232,13.8188,13.8188,24700.0
2012-04-02 14:10:00,31.21,31.22,31.21,31.21,56300.0,13.8188,13.8232,13.8188,13.8188,56300.0
2012-04-02 14:15:00,31.21,31.22,31.18,31.19,77800.0,13.8188,13.8232,13.8055,13.8099,77800.0
2012-04-02 14:20:00,31.18,31.19,31.18,31.19,33700.0,13.8055,13.8099,13.8055,13.8099,33700.0
2012-04-02 14:25:00,31.18,31.19,31.18,31.18,55100.0,13.8055,13.8099,13.8055,13.8055,55100.0
2012-04-02 14:30:00,31.18,31.18,31.17,31.17,23300.0,13.8055,13.8055,13.8011,13.8011,23300.0
2012-04-02 14:35:00,31.17,31.2,31.17,31.2,90400.0,13.8011,13.8143,13.8011,13.8143,90400.0
2012-04-02 14:40:00,31.2,31.21,31.19,31.2,79600.0,13.8143,13.8188,13.8099,13.8143,79600.0
2012-04-02 14:45:00,31.21,31.21,31.2,31.21,38000.0,13.8188,13.8188,13.8143,13.8188,38000.0
2012-04-02 14:50:00,31.21,31.21,31.17,31.21,143900.0,13.8188,13.8188,13.8011,13.8188,143900.0
2012-04-02 14:55:00,31.21,31.21,31.19,31.21,118200.0,13.8188,13.8188,13.8099,13.8188,118200.0
2012-04-02 15:00:00,31.21,31.23,31.21,31.23,134600.0,13.8188,13.8276,13.8188,13.8276,134600.0
2012-04-02 15:05:00,31.23,31.23,31.22,31.23,28100.0,13.8276,13.8276,13.8232,13.8276,28100.0
2012-04-02 15:10:00,31.23,31.23,31.21,31.21,68000.0,13.8276,13.8276,13.8188,13.8188,68000.0
2012-04-02 15:15:00,31.21,31.22,31.19,31.19,50900.0,13.8188,13.8232,13.8099,13.8099,50900.0
2012-04-02 15:20:00,31.19,31.2,31.19,31.19,131100.0,13.8099,13.8143,13.8099,13.8099,131100.0
2012-04-02 15:25:00,31.19,31.2,31.15,31.15,112900.0,13.8099,13.8143,13.7922,13.7922,112900.0
2012-04-02 15:30:00,31.15,31.16,31.12,31.16,189900.0,13.7922,13.7966,13.7789,13.7966,189900.0
2012-04-02 15:35:00,31.15,31.15,31.14,31.15,51900.0,13.7922,13.7922,13.7878,13.7922,51900.0
2012-04-02 15:40:00,31.15,31.18,31.14,31.18,167000.0,13.7922,13.8055,13.7878,13.8055,167000.0
2012-04-02 15:45:00,31.18,31.19,31.12,31.13,265200.0,13.8055,13.8099,13.7789,13.7834,265200.0
2012-04-02 15:50:00,31.12,31.19,31.12,31.16,306300.0,13.7789,13.8099,13.7789,13.7966,306300.0
2012-04-02 15:55:00,31.17,31.17,31.13,31.15,438100.0,13.8011,13.8011,13.7834,13.7922,438100.0
2012-04-03 09:30:00,31.14,31.21,31.07,31.1,154400.0,13.7878,13.8188,13.7568,13.7701,154400.0
2012-04-03 09:35:00,31.1,31.13,31.06,31.06,82200.0,13.7701,13.7834,13.7524,13.7524,82200.0
2012-04-03 09:40:00,31.07,31.15,31.07,31.13,69100.0,13.7568,13.7922,13.7568,13.7834,69100.0
2012-04-03 09:45:00,31.12,31.15,31.08,31.08,103000.0,13.7789,13.7922,13.7612,13.7612,103000.0
2012-04-03 09:50:00,31.08,31.09,31.05,31.08,54200.0,13.7612,13.7656,13.7479,13.7612,54200.0
2012-04-03 09:55:00,31.07,31.11,31.07,31.09,57600.0,13.7568,13.7745,13.7568,13.7656,57600.0
2012-04-03 10:00:00,31.09,31.09,31.06,31.06,55700.0,13.7656,13.7656,13.7524,13.7524,55700.0
2012-04-03 10:05:00,31.07,31.09,31.06,31.06,61800.0,13.7568,13.7656,13.7524,13.7524,61800.0
2012-04-03 10:10:00,31.05,31.07,31.04,31.05,68100.0,13.7479,13.7568,13.7435,13.7479,68100.0
2012-04-03 10:15:00,31.04,31.05,31.01,31.01,68100.0,13.7435,13.7479,13.7302,13.7302,68100.0
2012-04-03 10:20:00,31.01,31.06,31.01,31.05,127900.0,13.7302,13.7524,13.7302,13.7479,127900.0
2012-04-03 10:25:00,31.05,31.07,31.04,31.05,95200.0,13.7479,13.7568,13.7435,13.7479,95200.0
2012-04-03 10:30:00,31.05,31.1,31.05,31.09,60300.0,13.7479,13.7701,13.7479,13.7656,60300.0
2012-04-03 10:35:00,31.08,31.09,31.06,31.06,62300.0,13.7612,13.7656,13.7524,13.7524,62300.0
2012-04-03 10:40:00,31.07,31.12,31.06,31.12,80000.0,13.7568,13.7789,13.7524,13.7789,80000.0
2012-04-03 10:45:00,31.12,31.13,31.11,31.12,60700.0,13.7789,13.7834,13.7745,13.7789,60700.0
2012-04-03 10:50:00,31.12,31.14,31.11,31.12,80400.0,13.7789,13.7878,13.7745,13.7789,80400.0
2012-04-03 10:55:00,31.13,31.13,31.11,31.11,19800.0,13.7834,13.7834,13.7745,13.7745,19800.0
2012-04-03 11:00:00,31.12,31.12,31.07,31.11,85600.0,13.7789,13.7789,13.7568,13.7745,85600.0
2012-04-03 11:05:00,31.1,31.12,31.1,31.11,28900.0,13.7701,13.7789,13.7701,13.7745,28900.0
2012-04-03 11:10:00,31.12,31.12,31.09,31.09,40300.0,13.7789,13.7789,13.7656,13.7656,40300.0
2012-04-03 11:15:00,31.1,31.1,31.08,31.09,93900.0,13.7701,13.7701,13.7612,13.7656,93900.0
2012-04-03 11:20:00,31.09,31.1,31.08,31.09,26600.0,13.7656,13.7701,13.7612,13.7656,26600.0
2012-04-03 11:25:00,31.09,31.1,31.05,31.05,106300.0,13.7656,13.7701,13.7479,13.7479,106300.0
2012-04-03 11:30:00,31.05,31.05,31.01,31.02,82500.0,13.7479,13.7479,13.7302,13.7346,82500.0
2012-04-03 11:35:00,31.02,31.05,31.02,31.05,57500.0,13.7346,13.7479,13.7346,13.7479,57500.0
2012-04-03 11:40:00,31.05,31.08,31.04,31.05,75700.0,13.7479,13.7612,13.7435,13.7479,75700.0
2012-04-03 11:45:00,31.05,31.07,31.05,31.07,24100.0,13.7479,13.7568,13.7479,13.7568,24100.0
2012-04-03 11:50:00,31.07,31.07,31.04,31.05,41400.0,13.7568,13.7568,13.7435,13.7479,41400.0
2012-04-03 11:55:00,31.04,31.06,31.04,31.05,51100.0,13.7435,13.7524,13.7435,13.7479,51100.0
2012-04-03 12:00:00,31.06,31.06,31.03,31.06,90200.0,13.7524,13.7524,13.7391,13.7524,90200.0
2012-04-03 12:05:00,31.05,31.06,31.03,31.03,36500.0,13.7479,13.7524,13.7391,13.7391,36500.0
2012-04-03 12:10:00,31.04,31.04,31.0,31.03,111200.0,13.7435,13.7435,13.7258,13.7391,111200.0
2012-04-03 12:15:00,31.03,31.03,31.0,31.01,54300.0,13.7391,13.7391,13.7258,13.7302,54300.0
2012-04-03 12:20:00,31.0,31.01,31.0,31.0,33600.0,13.7258,13.7302,13.7258,13.7258,33600.0
2012-04-03 12:25:00,31.01,31.02,31.0,31.02,78700.0,13.7302,13.7346,13.7258,13.7346,78700.0
2012-04-03 12:30:00,31.02,31.03,31.01,31.03,52300.0,13.7346,13.7391,13.7302,13.7391,52300.0
2012-04-03 12:35:00,31.03,31.03,31.01,31.02,85000.0,13.7391,13.7391,13.7302,13.7346,85000.0
2012-04-03 12:40:00,31.02,31.02,31.01,31.02,13300.0,13.7346,13.7346,13.7302,13.7346,13300.0
2012-04-03 12:45:00,31.02,31.02,31.0,31.01,54100.0,13.7346,13.7346,13.7258,13.7302,54100.0
2012-04-03 12:50:00,31.0,31.04,31.0,31.04,45600.0,13.7258,13.7435,13.7258,13.7435,45600.0
2012-04-03 12:55:00,31.04,31.06,31.03,31.05,57100.0,13.7435,13.7524,13.7391,13.7479,57100.0
2012-04-03 13:00:00,31.05,31.06,31.05,31.05,31700.0,13.7479,13.7524,13.7479,13.7479,31700.0
2012-04-03 13:05:00,31.05,31.08,31.05,31.06,132500.0,13.7479,13.7612,13.7479,13.7524,132500.0
2012-04-03 13:10:00,31.06,31.07,31.05,31.07,83400.0,13.7524,13.7568,13.7479,13.7568,83400.0
2012-04-03 13:15:00,31.07,31.08,31.06,31.08,57900.0,13.7568,13.7612,13.7524,13.7612,57900.0
2012-04-03 13:20:00,31.08,31.09,31.07,31.08,94700.0,13.7612,13.7656,13.7568,13.7612,94700.0
2012-04-03 13:25:00,31.08,31.09,31.07,31.08,55000.0,13.7612,13.7656,13.7568,13.7612,55000.0
2012-04-03 13:30:00,31.08,31.09,31.06,31.08,87600.0,13.7612,13.7656,13.7524,13.7612,87600.0
2012-04-03 13:35:00,31.09,31.09,31.08,31.09,28100.0,13.7656,13.7656,13.7612,13.7656,28100.0
2012-04-03 13:40:00,31.09,31.09,31.08,31.09,24400.0,13.7656,13.7656,13.7612,13.7656,24400.0
2012-04-03 13:45:00,31.09,31.09,31.08,31.09,64600.0,13.7656,13.7656,13.7612,13.7656,64600.0
2012-04-03 13:50:00,31.08,31.1,31.08,31.1,24200.0,13.7612,13.7701,13.7612,13.7701,24200.0
2012-04-03 13:55:00,31.09,31.11,31.08,31.09,132400.0,13.7656,13.7745,13.7612,13.7656,132400.0
2012-04-03 14:00:00,31.09,31.09,31.0,31.01,246200.0,13.7656,13.7656,13.7258,13.7302,246200.0
2012-04-03 14:05:00,31.0,31.03,31.0,31.0,101300.0,13.7258,13.7391,13.7258,13.7258,101300.0
2012-04-03 14:10:00,31.01,31.04,30.98,31.02,147900.0,13.7302,13.7435,13.7169,13.7346,147900.0
2012-04-03 14:15:00,31.03,31.03,31.01,31.02,46500.0,13.7391,13.7391,13.7302,13.7346,46500.0
2012-04-03 14:20:00,31.02,31.02,31.0,31.0,27900.0,13.7346,13.7346,13.7258,13.7258,27900.0
2012-04-03 14:25:00,31.0,31.03,31.0,31.01,58400.0,13.7258,13.7391,13.7258,13.7302,58400.0
2012-04-03 14:30:00,31.0,31.01,30.97,31.01,89100.0,13.7258,13.7302,13.7125,13.7302,89100.0
2012-04-03 14:35:00,31.01,31.01,30.97,30.98,93900.0,13.7302,13.7302,13.7125,13.7169,93900.0
2012-04-03 14:40:00,30.97,31.0,30.96,30.99,108100.0,13.7125,13.7258,13.7081,13.7214,108100.0
2012-04-03 14:45:00,30.99,30.99,30.98,30.99,23000.0,13.7214,13.7214,13.7169,13.7214,23000.0
2012-04-03 14:50:00,30.99,31.02,30.99,31.02,105200.0,13.7214,13.7346,13.7214,13.7346,105200.0
2012-04-03 14:55:00,31.02,31.03,31.01,31.02,31900.0,13.7346,13.7391,13.7302,13.7346,31900.0
2012-04-03 15:00:00,31.03,31.05,31.01,31.05,68100.0,13.7391,13.7479,13.7302,13.7479,68100.0
2012-04-03 15:05:00,31.05,31.08,31.04,31.05,94500.0,13.7479,13.7612,13.7435,13.7479,94500.0
2012-04-03 15:10:00,31.05,31.06,31.03,31.05,89200.0,13.7479,13.7524,13.7391,13.7479,89200.0
2012-04-03 15:15:00,31.06,31.07,31.04,31.06,82600.0,13.7524,13.7568,13.7435,13.7524,82600.0
2012-04-03 15:20:00,31.06,31.06,31.03,31.05,108200.0,13.7524,13.7524,13.7391,13.7479,108200.0
2012-04-03 15:25:00,31.05,31.06,31.01,31.03,119200.0,13.7479,13.7524,13.7302,13.7391,119200.0
2012-04-03 15:30:00,31.03,31.05,31.02,31.05,70400.0,13.7391,13.7479,13.7346,13.7479,70400.0
2012-04-03 15:35:00,31.05,31.07,31.04,31.06,158500.0,13.7479,13.7568,13.7435,13.7524,158500.0
2012-04-03 15:40:00,31.06,31.06,31.02,31.03,133900.0,13.7524,13.7524,13.7346,13.7391,133900.0
2012-04-03 15:45:00,31.03,31.08,31.03,31.06,237100.0,13.7391,13.7612,13.7391,13.7524,237100.0
2012-04-03 15:50:00,31.06,31.07,31.05,31.06,281500.0,13.7524,13.7568,13.7479,13.7524,281500.0
2012-04-03 15:55:00,31.05,31.09,31.05,31.08,501600.0,13.7479,13.7656,13.7479,13.7612,501600.0
2012-04-04 09:30:00,31.0,31.07,31.0,31.03,244900.0,13.7258,13.7568,13.7258,13.7391,244900.0
2012-04-04 09:35:00,31.05,31.12,31.05,31.11,79800.0,13.7479,13.7789,13.7479,13.7745,79800.0
2012-04-04 09:40:00,31.11,31.12,31.09,31.12,44300.0,13.7745,13.7789,13.7656,13.7789,44300.0
2012-04-04 09:45:00,31.12,31.16,31.12,31.13,90700.0,13.7789,13.7966,13.7789,13.7834,90700.0
2012-04-04 09:50:00,31.13,31.15,31.13,31.15,39700.0,13.7834,13.7922,13.7834,13.7922,39700.0
2012-04-04 09:55:00,31.14,31.14,31.1,31.12,82700.0,13.7878,13.7878,13.7701,13.7789,82700.0
2012-04-04 10:00:00,31.11,31.15,31.1,31.14,94300.0,13.7745,13.7922,13.7701,13.7878,94300.0
2012-04-04 10:05:00,31.13,31.15,31.11,31.14,91700.0,13.7834,13.7922,13.7745,13.7878,91700.0
2012-04-04 10:10:00,31.14,31.16,31.12,31.15,84500.0,13.7878,13.7966,13.7789,13.7922,84500.0
2012-04-04 10:15:00,31.16,31.16,31.12,31.13,101900.0,13.7966,13.7966,13.7789,13.7834,101900.0
2012-04-04 10:20:00,31.12,31.15,31.12,31.14,112000.0,13.7789,13.7922,13.7789,13.7878,112000.0
2012-04-04 10:25:00,31.14,31.14,31.08,31.1,109100.0,13.7878,13.7878,13.7612,13.7701,109100.0
2012-04-04 10:30:00,31.09,31.11,31.08,31.1,178300.0,13.7656,13.7745,13.7612,13.7701,178300.0
2012-04-04 10:35:00,31.11,31.12,31.1,31.1,79000.0,13.7745,13.7789,13.7701,13.7701,79000.0
2012-04-04 10:40:00,31.1,31.11,31.1,31.11,90300.0,13.7701,13.7745,13.7701,13.7745,90300.0
2012-04-04 10:45:00,31.11,31.12,31.1,31.11,91500.0,13.7745,13.7789,13.7701,13.7745,91500.0
2012-04-04 10:50:00,31.11,31.14,31.1,31.13,182400.0,13.7745,13.7878,13.7701,13.7834,182400.0
2012-04-04 10:55:00,31.12,31.13,31.1,31.11,120000.0,13.7789,13.7834,13.7701,13.7745,120000.0
2012-04-04 11:00:00,31.11,31.13,31.1,31.11,129600.0,13.7745,13.7834,13.7701,13.7745,129600.0
2012-04-04 11:05:00,31.11,31.15,31.11,31.14,228100.0,13.7745,13.7922,13.7745,13.7878,228100.0
2012-04-04 11:10:00,31.15,31.2,31.14,31.19,472800.0,13.7922,13.8143,13.7878,13.8099,472800.0
2012-04-04 11:15:00,31.19,31.22,31.16,31.21,198100.0,13.8099,13.8232,13.7966,13.8188,198100.0
2012-04-04 11:20:00,31.21,31.25,31.2,31.22,187600.0,13.8188,13.8365,13.8143,13.8232,187600.0
2012-04-04 11:25:00,31.22,31.25,31.21,31.25,73400.0,13.8232,13.8365,13.8188,13.8365,73400.0
2012-04-04 11:30:00,31.25,31.28,31.24,31.27,65200.0,13.8365,13.8498,13.8321,13.8453,65200.0
2012-04-04 11:35:00,31.27,31.3,31.27,31.3,99000.0,13.8453,13.8586,13.8453,13.8586,99000.0
2012-04-04 11:40:00,31.29,31.34,31.29,31.33,91300.0,13.8542,13.8763,13.8542,13.8719,91300.0
2012-04-04 11:45:00,31.33,31.34,31.3,31.3,104700.0,13.8719,13.8763,13.8586,13.8586,104700.0
2012-04-04 11:50:00,31.3,31.32,31.3,31.32,58400.0,13.8586,13.8675,13.8586,13.8675,58400.0
2012-04-04 11:55:00,31.32,31.32,31.27,31.28,105800.0,13.8675,13.8675,13.8453,13.8498,105800.0
2012-04-04 12:00:00,31.28,31.3,31.27,31.28,202900.0,13.8498,13.8586,13.8453,13.8498,202900.0
2012-04-04 12:05:00,31.27,31.28,31.24,31.27,188200.0,13.8453,13.8498,13.8321,13.8453,188200.0
2012-04-04 12:10:00,31.27,31.28,31.25,31.27,90100.0,13.8453,13.8498,13.8365,13.8453,90100.0
2012-04-04 12:15:00,31.26,31.27,31.24,31.25,59800.0,13.8409,13.8453,13.8321,13.8365,59800.0
2012-04-04 12:20:00,31.25,31.25,31.2,31.21,85300.0,13.8365,13.8365,13.8143,13.8188,85300.0
2012-04-04 12:25:00,31.2,31.21,31.2,31.21,73500.0,13.8143,13.8188,13.8143,13.8188,73500.0
2012-04-04 12:30:00,31.21,31.23,31.2,31.23,71200.0,13.8188,13.8276,13.8143,13.8276,71200.0
2012-04-04 12:35:00,31.23,31.23,31.2,31.21,50400.0,13.8276,13.8276,13.8143,13.8188,50400.0
2012-04-04 12:40:00,31.21,31.22,31.18,31.2,83700.0,13.8188,13.8232,13.8055,13.8143,83700.0
2012-04-04 12:45:00,31.2,31.2,31.18,31.19,33700.0,13.8143,13.8143,13.8055,13.8099,33700.0
2012-04-04 12:50:00,31.18,31.19,31.18,31.19,28800.0,13.8055,13.8099,13.8055,13.8099,28800.0
2012-04-04 12:55:00,31.19,31.21,31.18,31.21,64600.0,13.8099,13.8188,13.8055,13.8188,64600.0
2012-04-04 13:00:00,31.2,31.22,31.2,31.21,82100.0,13.8143,13.8232,13.8143,13.8188,82100.0
2012-04-04 13:05:00,31.21,31.21,31.2,31.21,16100.0,13.8188,13.8188,13.8143,13.8188,16100.0
2012-04-04 13:10:00,31.21,31.22,31.2,31.21,60200.0,13.8188,13.8232,13.8143,13.8188,60200.0
2012-04-04 13:15:00,31.2,31.22,31.2,31.21,34600.0,13.8143,13.8232,13.8143,13.8188,34600.0
2012-04-04 13:20:00,31.21,31.23,31.21,31.22,37900.0,13.8188,13.8276,13.8188,13.8232,37900.0
2012-04-04 13:25:00,31.23,31.23,31.2,31.22,85600.0,13.8276,13.8276,13.8143,13.8232,85600.0
2012-04-04 13:30:00,31.22,31.22,31.21,31.21,16000.0,13.8232,13.8232,13.8188,13.8188,16000.0
2012-04-04 13:35:00,31.22,31.22,31.19,31.19,63200.0,13.8232,13.8232,13.8099,13.8099,63200.0
2012-04-04 13:40:00,31.19,31.23,31.19,31.23,52500.0,13.8099,13.8276,13.8099,13.8276,52500.0
2012-04-04 13:45:00,31.22,31.23,31.2,31.21,57500.0,13.8232,13.8276,13.8143,13.8188,57500.0
2012-04-04 13:50:00,31.21,31.21,31.19,31.2,49100.0,13.8188,13.8188,13.8099,13.8143,49100.0
2012-04-04 13:55:00,31.19,31.22,31.19,31.21,50200.0,13.8099,13.8232,13.8099,13.8188,50200.0
2012-04-04 14:00:00,31.22,31.22,31.19,31.2,77600.0,13.8232,13.8232,13.8099,13.8143,77600.0
2012-04-04 14:05:00,31.2,31.2,31.17,31.17,131000.0,13.8143,13.8143,13.8011,13.8011,131000.0
2012-04-04 14:10:00,31.17,31.18,31.17,31.17,31500.0,13.8011,13.8055,13.8011,13.8011,31500.0
2012-04-04 14:15:00,31.18,31.18,31.16,31.16,59400.0,13.8055,13.8055,13.7966,13.7966,59400.0
2012-04-04 14:20:00,31.16,31.17,31.15,31.17,74100.0,13.7966,13.8011,13.7922,13.8011,74100.0
2012-04-04 14:25:00,31.16,31.17,31.16,31.17,25400.0,13.7966,13.8011,13.7966,13.8011,25400.0
2012-04-04 14:30:00,31.17,31.18,31.16,31.17,31900.0,13.8011,13.8055,13.7966,13.8011,31900.0
2012-04-04 14:35:00,31.18,31.2,31.17,31.2,36900.0,13.8055,13.8143,13.8011,13.8143,36900.0
2012-04-04 14:40:00,31.2,31.21,31.19,31.2,60400.0,13.8143,13.8188,13.8099,13.8143,60400.0
2012-04-04 14:45:00,31.19,31.2,31.19,31.19,13200.0,13.8099,13.8143,13.8099,13.8099,13200.0
2012-04-04 14:50:00,31.19,31.2,31.19,31.19,33900.0,13.8099,13.8143,13.8099,13.8099,33900.0
2012-04-04 14:55:00,31.2,31.21,31.19,31.2,73800.0,13.8143,13.8188,13.8099,13.8143,73800.0
2012-04-04 15:00:00,31.2,31.2,31.19,31.2,43900.0,13.8143,13.8143,13.8099,13.8143,43900.0
2012-04-04 15:05:00,31.19,31.22,31.19,31.22,112100.0,13.8099,13.8232,13.8099,13.8232,112100.0
2012-04-04 15:10:00,31.22,31.23,31.19,31.19,119300.0,13.8232,13.8276,13.8099,13.8099,119300.0
2012-04-04 15:15:00,31.19,31.2,31.15,31.15,110400.0,13.8099,13.8143,13.7922,13.7922,110400.0
2012-04-04 15:20:00,31.16,31.18,31.16,31.17,115100.0,13.7966,13.8055,13.7966,13.8011,115100.0
2012-04-04 15:25:00,31.18,31.18,31.15,31.16,70400.0,13.8055,13.8055,13.7922,13.7966,70400.0
2012-04-04 15:30:00,31.16,31.17,31.14,31.14,101100.0,13.7966,13.8011,13.7878,13.7878,101100.0
2012-04-04 15:35:00,31.14,31.15,31.11,31.12,161900.0,13.7878,13.7922,13.7745,13.7789,161900.0
2012-04-04 15:40:00,31.11,31.14,31.11,31.13,155600.0,13.7745,13.7878,13.7745,13.7834,155600.0
2012-04-04 15:45:00,31.13,31.15,31.12,31.13,135600.0,13.7834,13.7922,13.7789,13.7834,135600.0
2012-04-04 15:50:00,31.13,31.14,31.12,31.13,133100.0,13.7834,13.7878,13.7789,13.7834,133100.0
2012-04-04 15:55:00,31.14,31.15,31.11,31.11,437100.0,13.7878,13.7922,13.7745,13.7745,437100.0
2012-04-05 09:30:00,31.04,31.11,31.01,31.04,177900.0,13.7435,13.7745,13.7302,13.7435,177900.0
2012-04-05 09:35:00,31.04,31.04,30.99,31.0,144200.0,13.7435,13.7435,13.7214,13.7258,144200.0
2012-04-05 09:40:00,31.0,31.05,30.99,31.0,103300.0,13.7258,13.7479,13.7214,13.7258,103300.0
2012-04-05 09:45:00,31.01,31.08,31.0,31.02,88400.0,13.7302,13.7612,13.7258,13.7346,88400.0
2012-04-05 09:50:00,31.02,31.04,31.01,31.04,75600.0,13.7346,13.7435,13.7302,13.7435,75600.0
2012-04-05 09:55:00,31.03,31.04,31.01,31.01,97600.0,13.7391,13.7435,13.7302,13.7302,97600.0
2012-04-05 10:00:00,31.02,31.05,31.01,31.05,81700.0,13.7346,13.7479,13.7302,13.7479,81700.0
2012-04-05 10:05:00,31.04,31.12,31.04,31.1,135000.0,13.7435,13.7789,13.7435,13.7701,135000.0
2012-04-05 10:10:00,31.1,31.11,31.08,31.08,94000.0,13.7701,13.7745,13.7612,13.7612,94000.0
2012-04-05 10:15:00,31.09,31.11,31.05,31.1,101700.0,13.7656,13.7745,13.7479,13.7701,101700.0
2012-04-05 10:20:00,31.1,31.1,31.07,31.09,81700.0,13.7701,13.7701,13.7568,13.7656,81700.0
2012-04-05 10:25:00,31.09,31.12,31.09,31.11,84300.0,13.7656,13.7789,13.7656,13.7745,84300.0
2012-04-05 10:30:00,31.12,31.14,31.1,31.11,94300.0,13.7789,13.7878,13.7701,13.7745,94300.0
2012-04-05 10:35:00,31.11,31.13,31.1,31.13,56000.0,13.7745,13.7834,13.7701,13.7834,56000.0
2012-04-05 10:40:00,31.13,31.14,31.12,31.12,61500.0,13.7834,13.7878,13.7789,13.7789,61500.0
2012-04-05 10:45:00,31.12,31.14,31.11,31.14,61900.0,13.7789,13.7878,13.7745,13.7878,61900.0
2012-04-05 10:50:00,31.14,31.15,31.13,31.14,44500.0,13.7878,13.7922,13.7834,13.7878,44500.0
2012-04-05 10:55:00,31.15,31.15,31.14,31.15,43100.0,13.7922,13.7922,13.7878,13.7922,43100.0
2012-04-05 11:00:00,31.15,31.16,31.14,31.14,49800.0,13.7922,13.7966,13.7878,13.7878,49800.0
2012-04-05 11:05:00,31.14,31.16,31.14,31.16,43200.0,13.7878,13.7966,13.7878,13.7966,43200.0
2012-04-05 11:10:00,31.16,31.16,31.15,31.16,29500.0,13.7966,13.7966,13.7922,13.7966,29500.0
2012-04-05 11:15:00,31.16,31.19,31.14,31.18,134600.0,13.7966,13.8099,13.7878,13.8055,134600.0
2012-04-05 11:20:00,31.18,31.19,31.18,31.19,36000.0,13.8055,13.8099,13.8055,13.8099,36000.0
2012-04-05 11:25:00,31.19,31.19,31.18,31.18,31200.0,13.8099,13.8099,13.8055,13.8055,31200.0
2012-04-05 11:30:00,31.18,31.19,31.14,31.14,72500.0,13.8055,13.8099,13.7878,13.7878,72500.0
2012-04-05 11:35:00,31.14,31.15,31.11,31.11,66800.0,13.7878,13.7922,13.7745,13.7745,66800.0
2012-04-05 11:40:00,31.11,31.12,31.11,31.11,30800.0,13.7745,13.7789,13.7745,13.7745,30800.0
2012-04-05 11:45:00,31.11,31.12,31.1,31.11,45600.0,13.7745,13.7789,13.7701,13.7745,45600.0
2012-04-05 11:50:00,31.11,31.13,31.11,31.13,22200.0,13.7745,13.7834,13.7745,13.7834,22200.0
2012-04-05 11:55:00,31.13,31.13,31.1,31.13,37400.0,13.7834,13.7834,13.7701,13.7834,37400.0
2012-04-05 12:00:00,31.12,31.15,31.12,31.13,79400.0,13.7789,13.7922,13.7789,13.7834,79400.0
2012-04-05 12:05:00,31.13,31.13,31.12,31.13,13800.0,13.7834,13.7834,13.7789,13.7834,13800.0
2012-04-05 12:10:00,31.13,31.13,31.11,31.12,23700.0,13.7834,13.7834,13.7745,13.7789,23700.0
2012-04-05 12:15:00,31.11,31.14,31.11,31.13,58900.0,13.7745,13.7878,13.7745,13.7834,58900.0
2012-04-05 12:20:00,31.13,31.17,31.13,31.17,46500.0,13.7834,13.8011,13.7834,13.8011,46500.0
2012-04-05 12:25:00,31.17,31.17,31.16,31.17,37600.0,13.8011,13.8011,13.7966,13.8011,37600.0
2012-04-05 12:30:00,31.17,31.17,31.16,31.16,40400.0,13.8011,13.8011,13.7966,13.7966,40400.0
2012-04-05 12:35:00,31.16,31.17,31.16,31.16,12600.0,13.7966,13.8011,13.7966,13.7966,12600.0
2012-04-05 12:40:00,31.17,31.17,31.13,31.14,119900.0,13.8011,13.8011,13.7834,13.7878,119900.0
2012-04-05 12:45:00,31.13,31.15,31.13,31.15,64200.0,13.7834,13.7922,13.7834,13.7922,64200.0
2012-04-05 12:50:00,31.15,31.15,31.12,31.13,75500.0,13.7922,13.7922,13.7789,13.7834,75500.0
2012-04-05 12:55:00,31.13,31.13,31.1,31.1,64100.0,13.7834,13.7834,13.7701,13.7701,64100.0
2012-04-05 13:00:00,31.11,31.12,31.1,31.12,18200.0,13.7745,13.7789,13.7701,13.7789,18200.0
2012-04-05 13:05:00,31.12,31.12,31.11,31.12,12100.0,13.7789,13.7789,13.7745,13.7789,12100.0
2012-04-05 13:10:00,31.12,31.12,31.11,31.11,35300.0,13.7789,13.7789,13.7745,13.7745,35300.0
2012-04-05 13:15:00,31.12,31.12,31.09,31.1,98400.0,13.7789,13.7789,13.7656,13.7701,98400.0
2012-04-05 13:20:00,31.1,31.1,31.08,31.08,29800.0,13.7701,13.7701,13.7612,13.7612,29800.0
2012-04-05 13:25:00,31.08,31.09,31.08,31.09,12400.0,13.7612,13.7656,13.7612,13.7656,12400.0
2012-04-05 13:30:00,31.09,31.09,31.08,31.08,16400.0,13.7656,13.7656,13.7612,13.7612,16400.0
2012-04-05 13:35:00,31.09,31.14,31.08,31.13,122400.0,13.7656,13.7878,13.7612,13.7834,122400.0
2012-04-05 13:40:00,31.14,31.14,31.13,31.13,12100.0,13.7878,13.7878,13.7834,13.7834,12100.0
2012-04-05 13:45:00,31.14,31.14,31.1,31.1,99300.0,13.7878,13.7878,13.7701,13.7701,99300.0
2012-04-05 13:50:00,31.11,31.12,31.1,31.11,45500.0,13.7745,13.7789,13.7701,13.7745,45500.0
2012-04-05 13:55:00,31.12,31.12,31.1,31.11,36000.0,13.7789,13.7789,13.7701,13.7745,36000.0
2012-04-05 14:00:00,31.12,31.14,31.11,31.14,54800.0,13.7789,13.7878,13.7745,13.7878,54800.0
2012-04-05 14:05:00,31.14,31.15,31.13,31.15,112000.0,13.7878,13.7922,13.7834,13.7922,112000.0
2012-04-05 14:10:00,31.15,31.16,31.14,31.16,40800.0,13.7922,13.7966,13.7878,13.7966,40800.0
2012-04-05 14:15:00,31.16,31.2,31.16,31.2,62600.0,13.7966,13.8143,13.7966,13.8143,62600.0
2012-04-05 14:20:00,31.2,31.23,31.19,31.23,63100.0,13.8143,13.8276,13.8099,13.8276,63100.0
2012-04-05 14:25:00,31.23,31.25,31.22,31.25,48500.0,13.8276,13.8365,13.8232,13.8365,48500.0
2012-04-05 14:30:00,31.25,31.26,31.24,31.26,43000.0,13.8365,13.8409,13.8321,13.8409,43000.0
2012-04-05 14:35:00,31.26,31.26,31.25,31.25,25200.0,13.8409,13.8409,13.8365,13.8365,25200.0
2012-04-05 14:40:00,31.25,31.26,31.25,31.26,41800.0,13.8365,13.8409,13.8365,13.8409,41800.0
2012-04-05 14:45:00,31.26,31.26,31.25,31.26,26400.0,13.8409,13.8409,13.8365,13.8409,26400.0
2012-04-05 14:50:00,31.26,31.29,31.24,31.29,197800.0,13.8409,13.8542,13.8321,13.8542,197800.0
2012-04-05 14:55:00,31.29,31.3,31.27,31.27,85200.0,13.8542,13.8586,13.8453,13.8453,85200.0
2012-04-05 15:00:00,31.27,31.31,31.27,31.29,170700.0,13.8453,13.8631,13.8453,13.8542,170700.0
2012-04-05 15:05:00,31.29,31.31,31.27,31.28,101000.0,13.8542,13.8631,13.8453,13.8498,101000.0
2012-04-05 15:10:00,31.28,31.28,31.26,31.27,51300.0,13.8498,13.8498,13.8409,13.8453,51300.0
2012-04-05 15:15:00,31.27,31.3,31.26,31.3,108600.0,13.8453,13.8586,13.8409,13.8586,108600.0
2012-04-05 15:20:00,31.3,31.32,31.29,31.3,124300.0,13.8586,13.8675,13.8542,13.8586,124300.0
2012-04-05 15:25:00,31.3,31.3,31.29,31.29,49600.0,13.8586,13.8586,13.8542,13.8542,49600.0
2012-04-05 15:30:00,31.3,31.31,31.29,31.3,124500.0,13.8586,13.8631,13.8542,13.8586,124500.0
2012-04-05 15:35:00,31.3,31.34,31.29,31.34,141900.0,13.8586,13.8763,13.8542,13.8763,141900.0
2012-04-05 15:40:00,31.34,31.35,31.31,31.32,250300.0,13.8763,13.8808,13.8631,13.8675,250300.0
2012-04-05 15:45:00,31.32,31.35,31.32,31.33,181100.0,13.8675,13.8808,13.8675,13.8719,181100.0
2012-04-05 15:50:00,31.34,31.36,31.33,31.36,211500.0,13.8763,13.8852,13.8719,13.8852,211500.0
2012-04-05 15:55:00,31.36,31.37,31.33,31.35,764100.0,13.8852,13.8896,13.8719,13.8808,764100.0
2012-04-09 09:30:00,31.05,31.24,31.05,31.22,160300.0,13.7479,13.8321,13.7479,13.8232,160300.0
2012-04-09 09:35:00,31.22,31.28,31.21,31.21,81900.0,13.8232,13.8498,13.8188,13.8188,81900.0
2012-04-09 09:40:00,31.21,31.21,31.15,31.15,77500.0,13.8188,13.8188,13.7922,13.7922,77500.0
2012-04-09 09:45:00,31.15,31.21,31.14,31.18,125900.0,13.7922,13.8188,13.7878,13.8055,125900.0
2012-04-09 09:50:00,31.19,31.19,31.15,31.17,53500.0,13.8099,13.8099,13.7922,13.8011,53500.0
2012-04-09 09:55:00,31.17,31.18,31.15,31.16,86300.0,13.8011,13.8055,13.7922,13.7966,86300.0
2012-04-09 10:00:00,31.16,31.19,31.15,31.18,121400.0,13.7966,13.8099,13.7922,13.8055,121400.0
2012-04-09 10:05:00,31.17,31.17,31.13,31.13,67900.0,13.8011,13.8011,13.7834,13.7834,67900.0
2012-04-09 10:10:00,31.13,31.14,31.11,31.13,45200.0,13.7834,13.7878,13.7745,13.7834,45200.0
2012-04-09 10:15:00,31.13,31.14,31.11,31.11,68700.0,13.7834,13.7878,13.7745,13.7745,68700.0
2012-04-09 10:20:00,31.11,31.12,31.07,31.08,111600.0,13.7745,13.7789,13.7568,13.7612,111600.0
2012-04-09 10:25:00,31.09,31.09,31.04,31.04,146400.0,13.7656,13.7656,13.7435,13.7435,146400.0
2012-04-09 10:30:00,31.05,31.07,31.04,31.06,133700.0,13.7479,13.7568,13.7435,13.7524,133700.0
2012-04-09 10:35:00,31.06,31.07,31.05,31.06,72800.0,13.7524,13.7568,13.7479,13.7524,72800.0
2012-04-09 10:40:00,31.06,31.07,31.06,31.07,23200.0,13.7524,13.7568,13.7524,13.7568,23200.0
2012-04-09 10:45:00,31.07,31.11,31.07,31.08,62700.0,13.7568,13.7745,13.7568,13.7612,62700.0
2012-04-09 10:50:00,31.09,31.09,31.04,31.06,86500.0,13.7656,13.7656,13.7435,13.7524,86500.0
2012-04-09 10:55:00,31.06,31.07,31.04,31.06,53200.0,13.7524,13.7568,13.7435,13.7524,53200.0
2012-04-09 11:00:00,31.06,31.08,31.05,31.07,83800.0,13.7524,13.7612,13.7479,13.7568,83800.0
2012-04-09 11:05:00,31.07,31.11,31.07,31.1,102900.0,13.7568,13.7745,13.7568,13.7701,102900.0
2012-04-09 11:10:00,31.1,31.13,31.09,31.11,88100.0,13.7701,13.7834,13.7656,13.7745,88100.0
2012-04-09 11:15:00,31.11,31.15,31.1,31.14,57800.0,13.7745,13.7922,13.7701,13.7878,57800.0
2012-04-09 11:20:00,31.14,31.15,31.12,31.14,65700.0,13.7878,13.7922,13.7789,13.7878,65700.0
2012-04-09 11:25:00,31.13,31.15,31.07,31.08,119600.0,13.7834,13.7922,13.7568,13.7612,119600.0
2012-04-09 11:30:00,31.08,31.1,31.06,31.06,71300.0,13.7612,13.7701,13.7524,13.7524,71300.0
2012-04-09 11:35:00,31.06,31.08,31.06,31.06,70400.0,13.7524,13.7612,13.7524,13.7524,70400.0
2012-04-09 11:40:00,31.06,31.09,31.06,31.07,33000.0,13.7524,13.7656,13.7524,13.7568,33000.0
2012-04-09 11:45:00,31.07,31.08,31.06,31.06,47500.0,13.7568,13.7612,13.7524,13.7524,47500.0
2012-04-09 11:50:00,31.06,31.07,31.06,31.06,17300.0,13.7524,13.7568,13.7524,13.7524,17300.0
2012-04-09 11:55:00,31.07,31.07,31.06,31.07,27200.0,13.7568,13.7568,13.7524,13.7568,27200.0
2012-04-09 12:00:00,31.07,31.08,31.06,31.06,72600.0,13.7568,13.7612,13.7524,13.7524,72600.0
2012-04-09 12:05:00,31.06,31.08,31.06,31.07,58400.0,13.7524,13.7612,13.7524,13.7568,58400.0
2012-04-09 12:10:00,31.07,31.1,31.07,31.09,55300.0,13.7568,13.7701,13.7568,13.7656,55300.0
2012-04-09 12:15:00,31.09,31.1,31.08,31.09,51200.0,13.7656,13.7701,13.7612,13.7656,51200.0
2012-04-09 12:20:00,31.1,31.11,31.09,31.11,42300.0,13.7701,13.7745,13.7656,13.7745,42300.0
2012-04-09 12:25:00,31.11,31.15,31.1,31.14,269900.0,13.7745,13.7922,13.7701,13.7878,269900.0
2012-04-09 12:30:00,31.15,31.19,31.14,31.16,185300.0,13.7922,13.8099,13.7878,13.7966,185300.0
2012-04-09 12:35:00,31.16,31.18,31.15,31.17,30200.0,13.7966,13.8055,13.7922,13.8011,30200.0
2012-04-09 12:40:00,31.17,31.17,31.15,31.16,26100.0,13.8011,13.8011,13.7922,13.7966,26100.0
2012-04-09 12:45:00,31.17,31.18,31.15,31.15,59600.0,13.8011,13.8055,13.7922,13.7922,59600.0
2012-04-09 12:50:00,31.16,31.16,31.13,31.14,61100.0,13.7966,13.7966,13.7834,13.7878,61100.0
2012-04-09 12:55:00,31.13,31.15,31.13,31.14,232000.0,13.7834,13.7922,13.7834,13.7878,232000.0
2012-04-09 13:00:00,31.14,31.15,31.12,31.14,49100.0,13.7878,13.7922,13.7789,13.7878,49100.0
2012-04-09 13:05:00,31.14,31.14,31.12,31.13,32200.0,13.7878,13.7878,13.7789,13.7834,32200.0
2012-04-09 13:10:00,31.12,31.13,31.12,31.12,11300.0,13.7789,13.7834,13.7789,13.7789,11300.0
2012-04-09 13:15:00,31.12,31.13,31.12,31.13,18100.0,13.7789,13.7834,13.7789,13.7834,18100.0
2012-04-09 13:20:00,31.13,31.13,31.12,31.13,29600.0,13.7834,13.7834,13.7789,13.7834,29600.0
2012-04-09 13:25:00,31.12,31.13,31.11,31.11,24000.0,13.7789,13.7834,13.7745,13.7745,24000.0
2012-04-09 13:30:00,31.11,31.14,31.11,31.14,38100.0,13.7745,13.7878,13.7745,13.7878,38100.0
2012-04-09 13:35:00,31.13,31.16,31.13,31.14,47000.0,13.7834,13.7966,13.7834,13.7878,47000.0
2012-04-09 13:40:00,31.15,31.18,31.15,31.18,31200.0,13.7922,13.8055,13.7922,13.8055,31200.0
2012-04-09 13:45:00,31.18,31.19,31.17,31.17,42700.0,13.8055,13.8099,13.8011,13.8011,42700.0
2012-04-09 13:50:00,31.17,31.19,31.17,31.18,37200.0,13.8011,13.8099,13.8011,13.8055,37200.0
2012-04-09 13:55:00,31.18,31.19,31.17,31.17,52900.0,13.8055,13.8099,13.8011,13.8011,52900.0
2012-04-09 14:00:00,31.17,31.19,31.17,31.18,49900.0,13.8011,13.8099,13.8011,13.8055,49900.0
2012-04-09 14:05:00,31.18,31.2,31.17,31.18,84200.0,13.8055,13.8143,13.8011,13.8055,84200.0
2012-04-09 14:10:00,31.18,31.21,31.18,31.2,44600.0,13.8055,13.8188,13.8055,13.8143,44600.0
2012-04-09 14:15:00,31.2,31.21,31.19,31.21,57600.0,13.8143,13.8188,13.8099,13.8188,57600.0
2012-04-09 14:20:00,31.21,31.21,31.2,31.21,40600.0,13.8188,13.8188,13.8143,13.8188,40600.0
2012-04-09 14:25:00,31.21,31.21,31.19,31.2,58800.0,13.8188,13.8188,13.8099,13.8143,58800.0
2012-04-09 14:30:00,31.19,31.2,31.17,31.19,85700.0,13.8099,13.8143,13.8011,13.8099,85700.0
2012-04-09 14:35:00,31.18,31.21,31.18,31.21,60900.0,13.8055,13.8188,13.8055,13.8188,60900.0
2012-04-09 14:40:00,31.21,31.21,31.2,31.2,51400.0,13.8188,13.8188,13.8143,13.8143,51400.0
2012-04-09 14:45:00,31.21,31.22,31.2,31.22,48400.0,13.8188,13.8232,13.8143,13.8232,48400.0
2012-04-09 14:50:00,31.22,31.24,31.22,31.22,51000.0,13.8232,13.8321,13.8232,13.8232,51000.0
2012-04-09 14:55:00,31.23,31.24,31.21,31.21,61100.0,13.8276,13.8321,13.8188,13.8188,61100.0
2012-04-09 15:00:00,31.21,31.22,31.21,31.22,76200.0,13.8188,13.8232,13.8188,13.8232,76200.0
2012-04-09 15:05:00,31.21,31.23,31.21,31.21,67300.0,13.8188,13.8276,13.8188,13.8188,67300.0
2012-04-09 15:10:00,31.21,31.23,31.19,31.2,78000.0,13.8188,13.8276,13.8099,13.8143,78000.0
2012-04-09 15:15:00,31.19,31.21,31.19,31.2,47700.0,13.8099,13.8188,13.8099,13.8143,47700.0
2012-04-09 15:20:00,31.2,31.21,31.19,31.2,37500.0,13.8143,13.8188,13.8099,13.8143,37500.0
2012-04-09 15:25:00,31.2,31.2,31.17,31.17,78500.0,13.8143,13.8143,13.8011,13.8011,78500.0
2012-04-09 15:30:00,31.17,31.21,31.16,31.2,170200.0,13.8011,13.8188,13.7966,13.8143,170200.0
2012-04-09 15:35:00,31.2,31.21,31.17,31.2,113400.0,13.8143,13.8188,13.8011,13.8143,113400.0
2012-04-09 15:40:00,31.19,31.2,31.18,31.2,93600.0,13.8099,13.8143,13.8055,13.8143,93600.0
2012-04-09 15:45:00,31.2,31.21,31.15,31.17,211900.0,13.8143,13.8188,13.7922,13.8011,211900.0
2012-04-09 15:50:00,31.16,31.18,31.16,31.18,90600.0,13.7966,13.8055,13.7966,13.8055,90600.0
2012-04-09 15:55:00,31.17,31.18,31.15,31.16,569400.0,13.8011,13.8055,13.7922,13.7966,569400.0
2012-04-10 09:30:00,31.19,31.21,31.12,31.18,404500.0,13.8099,13.8188,13.7789,13.8055,404500.0
2012-04-10 09:35:00,31.18,31.2,31.14,31.16,124500.0,13.8055,13.8143,13.7878,13.7966,124500.0
2012-04-10 09:40:00,31.17,31.18,31.15,31.18,242900.0,13.8011,13.8055,13.7922,13.8055,242900.0
2012-04-10 09:45:00,31.18,31.22,31.17,31.22,91300.0,13.8055,13.8232,13.8011,13.8232,91300.0
2012-04-10 09:50:00,31.22,31.22,31.2,31.21,45800.0,13.8232,13.8232,13.8143,13.8188,45800.0
2012-04-10 09:55:00,31.21,31.22,31.19,31.21,43100.0,13.8188,13.8232,13.8099,13.8188,43100.0
2012-04-10 10:00:00,31.2,31.21,31.12,31.14,106900.0,13.8143,13.8188,13.7789,13.7878,106900.0
2012-04-10 10:05:00,31.13,31.14,31.09,31.1,128700.0,13.7834,13.7878,13.7656,13.7701,128700.0
2012-04-10 10:10:00,31.09,31.13,31.09,31.12,45200.0,13.7656,13.7834,13.7656,13.7789,45200.0
2012-04-10 10:15:00,31.12,31.16,31.11,31.15,143800.0,13.7789,13.7966,13.7745,13.7922,143800.0
2012-04-10 10:20:00,31.15,31.16,31.13,31.13,56900.0,13.7922,13.7966,13.7834,13.7834,56900.0
2012-04-10 10:25:00,31.14,31.14,31.11,31.11,56800.0,13.7878,13.7878,13.7745,13.7745,56800.0
2012-04-10 10:30:00,31.11,31.12,31.1,31.11,58500.0,13.7745,13.7789,13.7701,13.7745,58500.0
2012-04-10 10:35:00,31.1,31.12,31.1,31.11,29900.0,13.7701,13.7789,13.7701,13.7745,29900.0
2012-04-10 10:40:00,31.11,31.12,31.11,31.11,49800.0,13.7745,13.7789,13.7745,13.7745,49800.0
2012-04-10 10:45:00,31.11,31.12,31.1,31.11,37100.0,13.7745,13.7789,13.7701,13.7745,37100.0
2012-04-10 10:50:00,31.11,31.11,31.08,31.09,60100.0,13.7745,13.7745,13.7612,13.7656,60100.0
2012-04-10 10:55:00,31.09,31.09,31.06,31.08,79100.0,13.7656,13.7656,13.7524,13.7612,79100.0
2012-04-10 11:00:00,31.07,31.1,31.07,31.09,76800.0,13.7568,13.7701,13.7568,13.7656,76800.0
2012-04-10 11:05:00,31.09,31.13,31.08,31.13,38900.0,13.7656,13.7834,13.7612,13.7834,38900.0
2012-04-10 11:10:00,31.12,31.14,31.1,31.13,79300.0,13.7789,13.7878,13.7701,13.7834,79300.0
2012-04-10 11:15:00,31.13,31.14,31.12,31.13,38800.0,13.7834,13.7878,13.7789,13.7834,38800.0
2012-04-10 11:20:00,31.13,31.14,31.11,31.14,104800.0,13.7834,13.7878,13.7745,13.7878,104800.0
2012-04-10 11:25:00,31.13,31.15,31.12,31.15,79300.0,13.7834,13.7922,13.7789,13.7922,79300.0
2012-04-10 11:30:00,31.15,31.15,31.11,31.12,116600.0,13.7922,13.7922,13.7745,13.7789,116600.0
2012-04-10 11:35:00,31.12,31.13,31.1,31.11,135600.0,13.7789,13.7834,13.7701,13.7745,135600.0
2012-04-10 11:40:00,31.11,31.16,31.11,31.16,100100.0,13.7745,13.7966,13.7745,13.7966,100100.0
2012-04-10 11:45:00,31.16,31.18,31.14,31.15,125400.0,13.7966,13.8055,13.7878,13.7922,125400.0
2012-04-10 11:50:00,31.15,31.15,31.1,31.14,131500.0,13.7922,13.7922,13.7701,13.7878,131500.0
2012-04-10 11:55:00,31.14,31.17,31.13,31.16,80700.0,13.7878,13.8011,13.7834,13.7966,80700.0
2012-04-10 12:00:00,31.15,31.17,31.15,31.15,43600.0,13.7922,13.8011,13.7922,13.7922,43600.0
2012-04-10 12:05:00,31.15,31.15,31.12,31.14,98700.0,13.7922,13.7922,13.7789,13.7878,98700.0
2012-04-10 12:10:00,31.13,31.14,31.11,31.13,126100.0,13.7834,13.7878,13.7745,13.7834,126100.0
2012-04-10 12:15:00,31.13,31.13,31.09,31.12,146800.0,13.7834,13.7834,13.7656,13.7789,146800.0
2012-04-10 12:20:00,31.12,31.14,31.11,31.11,107900.0,13.7789,13.7878,13.7745,13.7745,107900.0
2012-04-10 12:25:00,31.11,31.12,31.09,31.12,92000.0,13.7745,13.7789,13.7656,13.7789,92000.0
2012-04-10 12:30:00,31.12,31.12,31.05,31.06,210500.0,13.7789,13.7789,13.7479,13.7524,210500.0
2012-04-10 12:35:00,31.05,31.07,31.05,31.06,62100.0,13.7479,13.7568,13.7479,13.7524,62100.0
2012-04-10 12:40:00,31.05,31.07,31.04,31.04,91000.0,13.7479,13.7568,13.7435,13.7435,91000.0
2012-04-10 12:45:00,31.04,31.05,31.02,31.02,96900.0,13.7435,13.7479,13.7346,13.7346,96900.0
2012-04-10 12:50:00,31.02,31.03,31.0,31.01,68700.0,13.7346,13.7391,13.7258,13.7302,68700.0
2012-04-10 12:55:00,31.0,31.01,31.0,31.01,38500.0,13.7258,13.7302,13.7258,13.7302,38500.0
2012-04-10 13:00:00,31.01,31.01,31.0,31.0,56900.0,13.7302,13.7302,13.7258,13.7258,56900.0
2012-04-10 13:05:00,31.0,31.04,31.0,31.02,221400.0,13.7258,13.7435,13.7258,13.7346,221400.0
2012-04-10 13:10:00,31.02,31.03,30.98,31.0,221000.0,13.7346,13.7391,13.7169,13.7258,221000.0
2012-04-10 13:15:00,31.0,31.03,30.98,30.99,187200.0,13.7258,13.7391,13.7169,13.7214,187200.0
2012-04-10 13:20:00,31.0,31.01,30.98,31.0,103200.0,13.7258,13.7302,13.7169,13.7258,103200.0
2012-04-10 13:25:00,31.0,31.0,30.95,30.96,261000.0,13.7258,13.7258,13.7037,13.7081,261000.0
2012-04-10 13:30:00,30.97,30.99,30.96,30.99,62100.0,13.7125,13.7214,13.7081,13.7214,62100.0
2012-04-10 13:35:00,30.99,31.06,30.98,31.05,191400.0,13.7214,13.7524,13.7169,13.7479,191400.0
2012-04-10 13:40:00,31.05,31.07,31.03,31.04,177200.0,13.7479,13.7568,13.7391,13.7435,177200.0
2012-04-10 13:45:00,31.04,31.08,31.04,31.06,52400.0,13.7435,13.7612,13.7435,13.7524,52400.0
2012-04-10 13:50:00,31.06,31.07,31.05,31.06,69200.0,13.7524,13.7568,13.7479,13.7524,69200.0
2012-04-10 13:55:00,31.06,31.06,31.04,31.04,40600.0,13.7524,13.7524,13.7435,13.7435,40600.0
2012-04-10 14:00:00,31.04,31.05,31.03,31.03,47300.0,13.7435,13.7479,13.7391,13.7391,47300.0
2012-04-10 14:05:00,31.03,31.05,31.02,31.04,52500.0,13.7391,13.7479,13.7346,13.7435,52500.0
2012-04-10 14:10:00,31.05,31.05,31.02,31.03,41900.0,13.7479,13.7479,13.7346,13.7391,41900.0
2012-04-10 14:15:00,31.02,31.03,31.0,31.0,90600.0,13.7346,13.7391,13.7258,13.7258,90600.0
2012-04-10 14:20:00,31.0,31.01,30.99,31.0,69500.0,13.7258,13.7302,13.7214,13.7258,69500.0
2012-04-10 14:25:00,31.0,31.03,30.99,31.03,67900.0,13.7258,13.7391,13.7214,13.7391,67900.0
2012-04-10 14:30:00,31.03,31.05,31.01,31.03,124400.0,13.7391,13.7479,13.7302,13.7391,124400.0
2012-04-10 14:35:00,31.02,31.03,31.0,31.02,133600.0,13.7346,13.7391,13.7258,13.7346,133600.0
2012-04-10 14:40:00,31.02,31.06,31.02,31.05,97600.0,13.7346,13.7524,13.7346,13.7479,97600.0
2012-04-10 14:45:00,31.05,31.06,31.03,31.04,64800.0,13.7479,13.7524,13.7391,13.7435,64800.0
2012-04-10 14:50:00,31.04,31.04,31.02,31.03,68600.0,13.7435,13.7435,13.7346,13.7391,68600.0
2012-04-10 14:55:00,31.03,31.03,31.0,31.0,85200.0,13.7391,13.7391,13.7258,13.7258,85200.0
2012-04-10 15:00:00,31.0,31.01,30.96,30.97,101800.0,13.7258,13.7302,13.7081,13.7125,101800.0
2012-04-10 15:05:00,30.97,30.97,30.94,30.96,156500.0,13.7125,13.7125,13.6992,13.7081,156500.0
2012-04-10 15:10:00,30.97,31.01,30.96,31.0,90500.0,13.7125,13.7302,13.7081,13.7258,90500.0
2012-04-10 15:15:00,31.0,31.02,30.99,31.02,153800.0,13.7258,13.7346,13.7214,13.7346,153800.0
2012-04-10 15:20:00,31.03,31.04,31.01,31.04,113200.0,13.7391,13.7435,13.7302,13.7435,113200.0
2012-04-10 15:25:00,31.04,31.05,31.01,31.03,115400.0,13.7435,13.7479,13.7302,13.7391,115400.0
2012-04-10 15:30:00,31.03,31.05,31.02,31.03,125300.0,13.7391,13.7479,13.7346,13.7391,125300.0
2012-04-10 15:35:00,31.03,31.07,31.03,31.05,192500.0,13.7391,13.7568,13.7391,13.7479,192500.0
2012-04-10 15:40:00,31.05,31.06,30.98,30.99,196700.0,13.7479,13.7524,13.7169,13.7214,196700.0
2012-04-10 15:45:00,30.99,31.01,30.95,31.0,266700.0,13.7214,13.7302,13.7037,13.7258,266700.0
2012-04-10 15:50:00,30.99,31.01,30.98,31.01,222700.0,13.7214,13.7302,13.7169,13.7302,222700.0
2012-04-10 15:55:00,31.0,31.01,30.95,30.95,610200.0,13.7258,13.7302,13.7037,13.7037,610200.0
2012-04-11 09:30:00,31.17,31.29,31.17,31.24,406800.0,13.8011,13.8542,13.8011,13.8321,406800.0
2012-04-11 09:35:00,31.24,31.3,31.22,31.29,183800.0,13.8321,13.8586,13.8232,13.8542,183800.0
2012-04-11 09:40:00,31.29,31.37,31.28,31.34,211000.0,13.8542,13.8896,13.8498,13.8763,211000.0
2012-04-11 09:45:00,31.34,31.36,31.32,31.35,255800.0,13.8763,13.8852,13.8675,13.8808,255800.0
2012-04-11 09:50:00,31.35,31.36,31.33,31.33,122800.0,13.8808,13.8852,13.8719,13.8719,122800.0
2012-04-11 09:55:00,31.34,31.4,31.34,31.39,145900.0,13.8763,13.9029,13.8763,13.8985,145900.0
2012-04-11 10:00:00,31.39,31.5,31.38,31.41,526600.0,13.8985,13.9472,13.894,13.9073,526600.0
2012-04-11 10:05:00,31.41,31.42,31.35,31.37,167600.0,13.9073,13.9118,13.8808,13.8896,167600.0
2012-04-11 10:10:00,31.37,31.4,31.37,31.39,126300.0,13.8896,13.9029,13.8896,13.8985,126300.0
2012-04-11 10:15:00,31.39,31.45,31.39,31.45,121900.0,13.8985,13.925,13.8985,13.925,121900.0
2012-04-11 10:20:00,31.44,31.46,31.41,31.43,126800.0,13.9206,13.9295,13.9073,13.9162,126800.0
2012-04-11 10:25:00,31.42,31.48,31.42,31.47,139900.0,13.9118,13.9383,13.9118,13.9339,139900.0
2012-04-11 10:30:00,31.46,31.47,31.42,31.43,126000.0,13.9295,13.9339,13.9118,13.9162,126000.0
2012-04-11 10:35:00,31.44,31.44,31.43,31.44,54000.0,13.9206,13.9206,13.9162,13.9206,54000.0
2012-04-11 10:40:00,31.44,31.44,31.4,31.4,125600.0,13.9206,13.9206,13.9029,13.9029,125600.0
2012-04-11 10:45:00,31.4,31.41,31.38,31.4,128200.0,13.9029,13.9073,13.894,13.9029,128200.0
2012-04-11 10:50:00,31.41,31.41,31.33,31.33,135100.0,13.9073,13.9073,13.8719,13.8719,135100.0
2012-04-11 10:55:00,31.33,31.35,31.33,31.33,108000.0,13.8719,13.8808,13.8719,13.8719,108000.0
2012-04-11 11:00:00,31.33,31.34,31.28,31.29,142800.0,13.8719,13.8763,13.8498,13.8542,142800.0
2012-04-11 11:05:00,31.29,31.3,31.27,31.28,157800.0,13.8542,13.8586,13.8453,13.8498,157800.0
2012-04-11 11:10:00,31.27,31.29,31.25,31.25,137900.0,13.8453,13.8542,13.8365,13.8365,137900.0
2012-04-11 11:15:00,31.26,31.27,31.25,31.27,238200.0,13.8409,13.8453,13.8365,13.8453,238200.0
2012-04-11 11:20:00,31.27,31.27,31.26,31.26,98900.0,13.8453,13.8453,13.8409,13.8409,98900.0
2012-04-11 11:25:00,31.26,31.27,31.24,31.25,191600.0,13.8409,13.8453,13.8321,13.8365,191600.0
2012-04-11 11:30:00,31.24,31.26,31.23,31.25,114800.0,13.8321,13.8409,13.8276,13.8365,114800.0
2012-04-11 11:35:00,31.25,31.26,31.22,31.23,94300.0,13.8365,13.8409,13.8232,13.8276,94300.0
2012-04-11 11:40:00,31.22,31.23,31.19,31.19,87300.0,13.8232,13.8276,13.8099,13.8099,87300.0
2012-04-11 11:45:00,31.19,31.2,31.15,31.17,108800.0,13.8099,13.8143,13.7922,13.8011,108800.0
2012-04-11 11:50:00,31.17,31.21,31.17,31.19,104100.0,13.8011,13.8188,13.8011,13.8099,104100.0
2012-04-11 11:55:00,31.19,31.19,31.17,31.17,54500.0,13.8099,13.8099,13.8011,13.8011,54500.0
2012-04-11 12:00:00,31.18,31.22,31.17,31.2,93600.0,13.8055,13.8232,13.8011,13.8143,93600.0
2012-04-11 12:05:00,31.2,31.21,31.2,31.21,18000.0,13.8143,13.8188,13.8143,13.8188,18000.0
2012-04-11 12:10:00,31.21,31.23,31.2,31.22,85600.0,13.8188,13.8276,13.8143,13.8232,85600.0
2012-04-11 12:15:00,31.21,31.23,31.21,31.21,35700.0,13.8188,13.8276,13.8188,13.8188,35700.0
2012-04-11 12:20:00,31.21,31.22,31.17,31.17,52400.0,13.8188,13.8232,13.8011,13.8011,52400.0
2012-04-11 12:25:00,31.17,31.18,31.16,31.17,66800.0,13.8011,13.8055,13.7966,13.8011,66800.0
2012-04-11 12:30:00,31.18,31.21,31.17,31.21,74800.0,13.8055,13.8188,13.8011,13.8188,74800.0
2012-04-11 12:35:00,31.2,31.21,31.19,31.19,55300.0,13.8143,13.8188,13.8099,13.8099,55300.0
2012-04-11 12:40:00,31.19,31.2,31.19,31.19,26300.0,13.8099,13.8143,13.8099,13.8099,26300.0
2012-04-11 12:45:00,31.19,31.2,31.17,31.18,85000.0,13.8099,13.8143,13.8011,13.8055,85000.0
2012-04-11 12:50:00,31.18,31.25,31.18,31.24,79800.0,13.8055,13.8365,13.8055,13.8321,79800.0
2012-04-11 12:55:00,31.25,31.27,31.24,31.26,55200.0,13.8365,13.8453,13.8321,13.8409,55200.0
2012-04-11 13:00:00,31.26,31.27,31.22,31.24,94000.0,13.8409,13.8453,13.8232,13.8321,94000.0
2012-04-11 13:05:00,31.25,31.26,31.24,31.24,39600.0,13.8365,13.8409,13.8321,13.8321,39600.0
2012-04-11 13:10:00,31.25,31.25,31.18,31.19,122400.0,13.8365,13.8365,13.8055,13.8099,122400.0
2012-04-11 13:15:00,31.19,31.19,31.17,31.18,25600.0,13.8099,13.8099,13.8011,13.8055,25600.0
2012-04-11 13:20:00,31.18,31.18,31.15,31.16,54200.0,13.8055,13.8055,13.7922,13.7966,54200.0
2012-04-11 13:25:00,31.16,31.16,31.14,31.14,46300.0,13.7966,13.7966,13.7878,13.7878,46300.0
2012-04-11 13:30:00,31.14,31.15,31.13,31.13,38700.0,13.7878,13.7922,13.7834,13.7834,38700.0
2012-04-11 13:35:00,31.13,31.2,31.13,31.2,104700.0,13.7834,13.8143,13.7834,13.8143,104700.0
2012-04-11 13:40:00,31.2,31.21,31.19,31.19,112500.0,13.8143,13.8188,13.8099,13.8099,112500.0
2012-04-11 13:45:00,31.19,31.2,31.18,31.19,48900.0,13.8099,13.8143,13.8055,13.8099,48900.0
2012-04-11 13:50:00,31.18,31.22,31.18,31.21,84700.0,13.8055,13.8232,13.8055,13.8188,84700.0
2012-04-11 13:55:00,31.21,31.22,31.21,31.21,22900.0,13.8188,13.8232,13.8188,13.8188,22900.0
2012-04-11 14:00:00,31.21,31.22,31.18,31.18,145300.0,13.8188,13.8232,13.8055,13.8055,145300.0
2012-04-11 14:05:00,31.18,31.2,31.16,31.2,113800.0,13.8055,13.8143,13.7966,13.8143,113800.0
2012-04-11 14:10:00,31.2,31.2,31.17,31.19,98500.0,13.8143,13.8143,13.8011,13.8099,98500.0
2012-04-11 14:15:00,31.19,31.22,31.19,31.19,57900.0,13.8099,13.8232,13.8099,13.8099,57900.0
2012-04-11 14:20:00,31.19,31.22,31.19,31.2,97700.0,13.8099,13.8232,13.8099,13.8143,97700.0
2012-04-11 14:25:00,31.2,31.21,31.18,31.18,65300.0,13.8143,13.8188,13.8055,13.8055,65300.0
2012-04-11 14:30:00,31.19,31.2,31.17,31.19,132700.0,13.8099,13.8143,13.8011,13.8099,132700.0
2012-04-11 14:35:00,31.19,31.21,31.19,31.21,63600.0,13.8099,13.8188,13.8099,13.8188,63600.0
2012-04-11 14:40:00,31.21,31.21,31.2,31.21,43400.0,13.8188,13.8188,13.8143,13.8188,43400.0
2012-04-11 14:45:00,31.2,31.21,31.2,31.21,62400.0,13.8143,13.8188,13.8143,13.8188,62400.0
2012-04-11 14:50:00,31.2,31.21,31.19,31.2,99700.0,13.8143,13.8188,13.8099,13.8143,99700.0
2012-04-11 14:55:00,31.19,31.24,31.19,31.23,145700.0,13.8099,13.8321,13.8099,13.8276,145700.0
2012-04-11 15:00:00,31.22,31.23,31.22,31.23,54500.0,13.8232,13.8276,13.8232,13.8276,54500.0
2012-04-11 15:05:00,31.23,31.25,31.22,31.24,113700.0,13.8276,13.8365,13.8232,13.8321,113700.0
2012-04-11 15:10:00,31.24,31.24,31.21,31.22,93900.0,13.8321,13.8321,13.8188,13.8232,93900.0
2012-04-11 15:15:00,31.21,31.22,31.21,31.21,57500.0,13.8188,13.8232,13.8188,13.8188,57500.0
2012-04-11 15:20:00,31.21,31.22,31.2,31.21,155200.0,13.8188,13.8232,13.8143,13.8188,155200.0
2012-04-11 15:25:00,31.22,31.26,31.21,31.25,202500.0,13.8232,13.8409,13.8188,13.8365,202500.0
2012-04-11 15:30:00,31.25,31.25,31.21,31.21,73400.0,13.8365,13.8365,13.8188,13.8188,73400.0
2012-04-11 15:35:00,31.21,31.22,31.18,31.2,254000.0,13.8188,13.8232,13.8055,13.8143,254000.0
2012-04-11 15:40:00,31.2,31.25,31.2,31.22,174700.0,13.8143,13.8365,13.8143,13.8232,174700.0
2012-04-11 15:45:00,31.22,31.23,31.2,31.2,216700.0,13.8232,13.8276,13.8143,13.8143,216700.0
2012-04-11 15:50:00,31.2,31.23,31.2,31.22,150600.0,13.8143,13.8276,13.8143,13.8232,150600.0
2012-04-11 15:55:00,31.22,31.25,31.2,31.23,680900.0,13.8232,13.8365,13.8143,13.8276,680900.0
2012-04-12 09:30:00,31.2,31.24,31.12,31.17,134600.0,13.8143,13.8321,13.7789,13.8011,134600.0
2012-04-12 09:35:00,31.16,31.19,31.1,31.1,105000.0,13.7966,13.8099,13.7701,13.7701,105000.0
2012-04-12 09:40:00,31.1,31.12,31.05,31.1,134900.0,13.7701,13.7789,13.7479,13.7701,134900.0
2012-04-12 09:45:00,31.09,31.18,31.08,31.15,161900.0,13.7656,13.8055,13.7612,13.7922,161900.0
2012-04-12 09:50:00,31.14,31.16,31.13,31.14,72100.0,13.7878,13.7966,13.7834,13.7878,72100.0
2012-04-12 09:55:00,31.14,31.16,31.12,31.12,50700.0,13.7878,13.7966,13.7789,13.7789,50700.0
2012-04-12 10:00:00,31.12,31.15,31.12,31.13,106100.0,13.7789,13.7922,13.7789,13.7834,106100.0
2012-04-12 10:05:00,31.13,31.13,31.08,31.08,88900.0,13.7834,13.7834,13.7612,13.7612,88900.0
2012-04-12 10:10:00,31.08,31.12,31.07,31.1,64700.0,13.7612,13.7789,13.7568,13.7701,64700.0
2012-04-12 10:15:00,31.1,31.12,31.09,31.09,124600.0,13.7701,13.7789,13.7656,13.7656,124600.0
2012-04-12 10:20:00,31.09,31.1,31.07,31.08,42800.0,13.7656,13.7701,13.7568,13.7612,42800.0
2012-04-12 10:25:00,31.08,31.09,31.07,31.09,29000.0,13.7612,13.7656,13.7568,13.7656,29000.0
2012-04-12 10:30:00,31.09,31.11,31.07,31.11,105600.0,13.7656,13.7745,13.7568,13.7745,105600.0
2012-04-12 10:35:00,31.11,31.15,31.11,31.14,85200.0,13.7745,13.7922,13.7745,13.7878,85200.0
2012-04-12 10:40:00,31.14,31.15,31.13,31.15,39300.0,13.7878,13.7922,13.7834,13.7922,39300.0
2012-04-12 10:45:00,31.14,31.17,31.14,31.17,38400.0,13.7878,13.8011,13.7878,13.8011,38400.0
2012-04-12 10:50:00,31.17,31.18,31.15,31.16,64000.0,13.8011,13.8055,13.7922,13.7966,64000.0
2012-04-12 10:55:00,31.16,31.17,31.14,31.16,47600.0,13.7966,13.8011,13.7878,13.7966,47600.0
2012-04-12 11:00:00,31.16,31.16,31.15,31.16,33700.0,13.7966,13.7966,13.7922,13.7966,33700.0
2012-04-12 11:05:00,31.16,31.17,31.16,31.17,35300.0,13.7966,13.8011,13.7966,13.8011,35300.0
2012-04-12 11:10:00,31.17,31.17,31.15,31.17,44100.0,13.8011,13.8011,13.7922,13.8011,44100.0
2012-04-12 11:15:00,31.16,31.19,31.16,31.18,61200.0,13.7966,13.8099,13.7966,13.8055,61200.0
2012-04-12 11:20:00,31.19,31.2,31.18,31.2,59100.0,13.8099,13.8143,13.8055,13.8143,59100.0
2012-04-12 11:25:00,31.2,31.21,31.18,31.18,92400.0,13.8143,13.8188,13.8055,13.8055,92400.0
2012-04-12 11:30:00,31.18,31.18,31.17,31.17,25400.0,13.8055,13.8055,13.8011,13.8011,25400.0
2012-04-12 11:35:00,31.18,31.18,31.17,31.17,32900.0,13.8055,13.8055,13.8011,13.8011,32900.0
2012-04-12 11:40:00,31.17,31.2,31.17,31.19,57000.0,13.8011,13.8143,13.8011,13.8099,57000.0
2012-04-12 11:45:00,31.2,31.21,31.19,31.21,31600.0,13.8143,13.8188,13.8099,13.8188,31600.0
2012-04-12 11:50:00,31.21,31.21,31.2,31.2,19400.0,13.8188,13.8188,13.8143,13.8143,19400.0
2012-04-12 11:55:00,31.21,31.23,31.2,31.23,48200.0,13.8188,13.8276,13.8143,13.8276,48200.0
2012-04-12 12:00:00,31.23,31.24,31.22,31.24,48200.0,13.8276,13.8321,13.8232,13.8321,48200.0
2012-04-12 12:05:00,31.24,31.24,31.23,31.24,26700.0,13.8321,13.8321,13.8276,13.8321,26700.0
2012-04-12 12:10:00,31.23,31.25,31.23,31.24,66200.0,13.8276,13.8365,13.8276,13.8321,66200.0
2012-04-12 12:15:00,31.24,31.24,31.23,31.24,34100.0,13.8321,13.8321,13.8276,13.8321,34100.0
2012-04-12 12:20:00,31.24,31.24,31.2,31.21,59500.0,13.8321,13.8321,13.8143,13.8188,59500.0
2012-04-12 12:25:00,31.21,31.23,31.2,31.21,53500.0,13.8188,13.8276,13.8143,13.8188,53500.0
2012-04-12 12:30:00,31.21,31.23,31.2,31.23,33100.0,13.8188,13.8276,13.8143,13.8276,33100.0
2012-04-12 12:35:00,31.22,31.23,31.22,31.23,12200.0,13.8232,13.8276,13.8232,13.8276,12200.0
2012-04-12 12:40:00,31.22,31.25,31.22,31.23,60200.0,13.8232,13.8365,13.8232,13.8276,60200.0
2012-04-12 12:45:00,31.23,31.24,31.22,31.24,26400.0,13.8276,13.8321,13.8232,13.8321,26400.0
2012-04-12 12:50:00,31.24,31.26,31.23,31.26,40400.0,13.8321,13.8409,13.8276,13.8409,40400.0
2012-04-12 12:55:00,31.26,31.29,31.25,31.29,56600.0,13.8409,13.8542,13.8365,13.8542,56600.0
2012-04-12 13:00:00,31.28,31.29,31.26,31.28,63300.0,13.8498,13.8542,13.8409,13.8498,63300.0
2012-04-12 13:05:00,31.28,31.29,31.27,31.29,21100.0,13.8498,13.8542,13.8453,13.8542,21100.0
2012-04-12 13:10:00,31.29,31.3,31.28,31.29,42400.0,13.8542,13.8586,13.8498,13.8542,42400.0
2012-04-12 13:15:00,31.3,31.3,31.29,31.29,19700.0,13.8586,13.8586,13.8542,13.8542,19700.0
2012-04-12 13:20:00,31.29,31.3,31.27,31.29,34400.0,13.8542,13.8586,13.8453,13.8542,34400.0
2012-04-12 13:25:00,31.28,31.29,31.28,31.28,26300.0,13.8498,13.8542,13.8498,13.8498,26300.0
2012-04-12 13:30:00,31.28,31.29,31.28,31.29,52600.0,13.8498,13.8542,13.8498,13.8542,52600.0
2012-04-12 13:35:00,31.28,31.29,31.27,31.27,33500.0,13.8498,13.8542,13.8453,13.8453,33500.0
2012-04-12 13:40:00,31.27,31.28,31.27,31.27,10400.0,13.8453,13.8498,13.8453,13.8453,10400.0
2012-04-12 13:45:00,31.28,31.29,31.27,31.29,23700.0,13.8498,13.8542,13.8453,13.8542,23700.0
2012-04-12 13:50:00,31.28,31.3,31.28,31.3,38400.0,13.8498,13.8586,13.8498,13.8586,38400.0
2012-04-12 13:55:00,31.29,31.3,31.28,31.29,43900.0,13.8542,13.8586,13.8498,13.8542,43900.0
2012-04-12 14:00:00,31.29,31.3,31.29,31.29,14600.0,13.8542,13.8586,13.8542,13.8542,14600.0
2012-04-12 14:05:00,31.29,31.3,31.29,31.3,27100.0,13.8542,13.8586,13.8542,13.8586,27100.0
2012-04-12 14:10:00,31.29,31.3,31.29,31.29,17100.0,13.8542,13.8586,13.8542,13.8542,17100.0
2012-04-12 14:15:00,31.29,31.3,31.29,31.3,24700.0,13.8542,13.8586,13.8542,13.8586,24700.0
2012-04-12 14:20:00,31.3,31.3,31.29,31.3,16900.0,13.8586,13.8586,13.8542,13.8586,16900.0
2012-04-12 14:25:00,31.3,31.3,31.29,31.3,39300.0,13.8586,13.8586,13.8542,13.8586,39300.0
2012-04-12 14:30:00,31.3,31.32,31.29,31.3,103100.0,13.8586,13.8675,13.8542,13.8586,103100.0
2012-04-12 14:35:00,31.29,31.31,31.29,31.3,29900.0,13.8542,13.8631,13.8542,13.8586,29900.0
2012-04-12 14:40:00,31.31,31.33,31.3,31.33,44400.0,13.8631,13.8719,13.8586,13.8719,44400.0
2012-04-12 14:45:00,31.32,31.33,31.32,31.32,21900.0,13.8675,13.8719,13.8675,13.8675,21900.0
2012-04-12 14:50:00,31.32,31.33,31.31,31.33,75400.0,13.8675,13.8719,13.8631,13.8719,75400.0
2012-04-12 14:55:00,31.33,31.33,31.3,31.31,44100.0,13.8719,13.8719,13.8586,13.8631,44100.0
2012-04-12 15:00:00,31.3,31.3,31.29,31.3,29000.0,13.8586,13.8586,13.8542,13.8586,29000.0
2012-04-12 15:05:00,31.29,31.3,31.28,31.28,55700.0,13.8542,13.8586,13.8498,13.8498,55700.0
2012-04-12 15:10:00,31.28,31.28,31.26,31.27,38600.0,13.8498,13.8498,13.8409,13.8453,38600.0
2012-04-12 15:15:00,31.27,31.28,31.26,31.26,63300.0,13.8453,13.8498,13.8409,13.8409,63300.0
2012-04-12 15:20:00,31.27,31.27,31.23,31.24,56400.0,13.8453,13.8453,13.8276,13.8321,56400.0
2012-04-12 15:25:00,31.23,31.24,31.23,31.23,27000.0,13.8276,13.8321,13.8276,13.8276,27000.0
2012-04-12 15:30:00,31.24,31.24,31.22,31.24,102900.0,13.8321,13.8321,13.8232,13.8321,102900.0
2012-04-12 15:35:00,31.23,31.27,31.23,31.27,88900.0,13.8276,13.8453,13.8276,13.8453,88900.0
2012-04-12 15:40:00,31.27,31.29,31.25,31.25,140000.0,13.8453,13.8542,13.8365,13.8365,140000.0
2012-04-12 15:45:00,31.26,31.31,31.26,31.31,158200.0,13.8409,13.8631,13.8409,13.8631,158200.0
2012-04-12 15:50:00,31.31,31.31,31.3,31.31,75600.0,13.8631,13.8631,13.8586,13.8631,75600.0
2012-04-12 15:55:00,31.31,31.31,31.29,31.31,434400.0,13.8631,13.8631,13.8542,13.8631,434400.0
2012-04-13 09:30:00,31.3,31.49,31.21,31.49,385700.0,13.8586,13.9427,13.8188,13.9427,385700.0
2012-04-13 09:35:00,31.49,31.55,31.48,31.55,206500.0,13.9427,13.9693,13.9383,13.9693,206500.0
2012-04-13 09:40:00,31.55,31.59,31.51,31.52,156300.0,13.9693,13.987,13.9516,13.956,156300.0
2012-04-13 09:45:00,31.51,31.53,31.44,31.45,165400.0,13.9516,13.9605,13.9206,13.925,165400.0
2012-04-13 09:50:00,31.45,31.52,31.44,31.48,86400.0,13.925,13.956,13.9206,13.9383,86400.0
2012-04-13 09:55:00,31.47,31.49,31.44,31.44,74800.0,13.9339,13.9427,13.9206,13.9206,74800.0
2012-04-13 10:00:00,31.44,31.52,31.44,31.49,160900.0,13.9206,13.956,13.9206,13.9427,160900.0
2012-04-13 10:05:00,31.48,31.51,31.46,31.49,78200.0,13.9383,13.9516,13.9295,13.9427,78200.0
2012-04-13 10:10:00,31.49,31.53,31.48,31.52,115200.0,13.9427,13.9605,13.9383,13.956,115200.0
2012-04-13 10:15:00,31.52,31.52,31.49,31.5,127900.0,13.956,13.956,13.9427,13.9472,127900.0
2012-04-13 10:20:00,31.5,31.5,31.48,31.48,119500.0,13.9472,13.9472,13.9383,13.9383,119500.0
2012-04-13 10:25:00,31.49,31.5,31.45,31.47,297400.0,13.9427,13.9472,13.925,13.9339,297400.0
2012-04-13 10:30:00,31.47,31.48,31.45,31.46,192800.0,13.9339,13.9383,13.925,13.9295,192800.0
2012-04-13 10:35:00,31.46,31.51,31.44,31.5,357400.0,13.9295,13.9516,13.9206,13.9472,357400.0
2012-04-13 10:40:00,31.5,31.51,31.49,31.5,57400.0,13.9472,13.9516,13.9427,13.9472,57400.0
2012-04-13 10:45:00,31.49,31.52,31.49,31.51,83400.0,13.9427,13.956,13.9427,13.9516,83400.0
2012-04-13 10:50:00,31.51,31.54,31.51,31.53,62500.0,13.9516,13.9649,13.9516,13.9605,62500.0
2012-04-13 10:55:00,31.53,31.53,31.48,31.48,116800.0,13.9605,13.9605,13.9383,13.9383,116800.0
2012-04-13 11:00:00,31.48,31.5,31.48,31.5,78400.0,13.9383,13.9472,13.9383,13.9472,78400.0
2012-04-13 11:05:00,31.5,31.52,31.49,31.52,55300.0,13.9472,13.956,13.9427,13.956,55300.0
2012-04-13 11:10:00,31.52,31.58,31.51,31.58,129200.0,13.956,13.9826,13.9516,13.9826,129200.0
2012-04-13 11:15:00,31.58,31.58,31.52,31.53,100800.0,13.9826,13.9826,13.956,13.9605,100800.0
2012-04-13 11:20:00,31.53,31.55,31.52,31.55,45700.0,13.9605,13.9693,13.956,13.9693,45700.0
2012-04-13 11:25:00,31.55,31.56,31.53,31.54,56700.0,13.9693,13.9737,13.9605,13.9649,56700.0
2012-04-13 11:30:00,31.54,31.61,31.54,31.61,138200.0,13.9649,13.9959,13.9649,13.9959,138200.0
2012-04-13 11:35:00,31.61,31.63,31.59,31.63,81200.0,13.9959,14.0047,13.987,14.0047,81200.0
2012-04-13 11:40:00,31.63,31.64,31.61,31.63,39300.0,14.0047,14.0092,13.9959,14.0047,39300.0
2012-04-13 11:45:00,31.63,31.64,31.62,31.63,51200.0,14.0047,14.0092,14.0003,14.0047,51200.0
2012-04-13 11:50:00,31.64,31.64,31.63,31.64,26300.0,14.0092,14.0092,14.0047,14.0092,26300.0
2012-04-13 11:55:00,31.64,31.66,31.63,31.66,87700.0,14.0092,14.018,14.0047,14.018,87700.0
2012-04-13 12:00:00,31.65,31.69,31.65,31.69,70100.0,14.0136,14.0313,14.0136,14.0313,70100.0
2012-04-13 12:05:00,31.69,31.7,31.66,31.67,136000.0,14.0313,14.0357,14.018,14.0224,136000.0
2012-04-13 12:10:00,31.66,31.68,31.66,31.66,51400.0,14.018,14.0269,14.018,14.018,51400.0
2012-04-13 12:15:00,31.67,31.67,31.66,31.66,21300.0,14.0224,14.0224,14.018,14.018,21300.0
2012-04-13 12:20:00,31.66,31.68,31.66,31.68,40200.0,14.018,14.0269,14.018,14.0269,40200.0
2012-04-13 12:25:00,31.68,31.68,31.67,31.68,18800.0,14.0269,14.0269,14.0224,14.0269,18800.0
2012-04-13 12:30:00,31.67,31.7,31.67,31.7,37400.0,14.0224,14.0357,14.0224,14.0357,37400.0
2012-04-13 12:35:00,31.69,31.71,31.69,31.71,30800.0,14.0313,14.0402,14.0313,14.0402,30800.0
2012-04-13 12:40:00,31.71,31.73,31.7,31.72,107300.0,14.0402,14.049,14.0357,14.0446,107300.0
2012-04-13 12:45:00,31.72,31.73,31.72,31.73,19100.0,14.0446,14.049,14.0446,14.049,19100.0
2012-04-13 12:50:00,31.73,31.74,31.72,31.74,105600.0,14.049,14.0534,14.0446,14.0534,105600.0
2012-04-13 12:55:00,31.73,31.74,31.71,31.72,80000.0,14.049,14.0534,14.0402,14.0446,80000.0
2012-04-13 13:00:00,31.71,31.74,31.71,31.74,111400.0,14.0402,14.0534,14.0402,14.0534,111400.0
2012-04-13 13:05:00,31.73,31.75,31.72,31.72,101900.0,14.049,14.0579,14.0446,14.0446,101900.0
2012-04-13 13:10:00,31.72,31.74,31.72,31.73,30800.0,14.0446,14.0534,14.0446,14.049,30800.0
2012-04-13 13:15:00,31.73,31.74,31.71,31.72,60100.0,14.049,14.0534,14.0402,14.0446,60100.0
2012-04-13 13:20:00,31.71,31.74,31.7,31.74,52600.0,14.0402,14.0534,14.0357,14.0534,52600.0
2012-04-13 13:25:00,31.74,31.74,31.73,31.74,26200.0,14.0534,14.0534,14.049,14.0534,26200.0
2012-04-13 13:30:00,31.74,31.75,31.74,31.75,38900.0,14.0534,14.0579,14.0534,14.0579,38900.0
2012-04-13 13:35:00,31.75,31.76,31.74,31.76,72700.0,14.0579,14.0623,14.0534,14.0623,72700.0
2012-04-13 13:40:00,31.76,31.77,31.74,31.76,72400.0,14.0623,14.0667,14.0534,14.0623,72400.0
2012-04-13 13:45:00,31.76,31.76,31.75,31.75,39100.0,14.0623,14.0623,14.0579,14.0579,39100.0
2012-04-13 13:50:00,31.75,31.75,31.74,31.75,14800.0,14.0579,14.0579,14.0534,14.0579,14800.0
2012-04-13 13:55:00,31.75,31.75,31.69,31.71,178400.0,14.0579,14.0579,14.0313,14.0402,178400.0
2012-04-13 14:00:00,31.7,31.7,31.64,31.65,197400.0,14.0357,14.0357,14.0092,14.0136,197400.0
2012-04-13 14:05:00,31.65,31.67,31.65,31.67,125600.0,14.0136,14.0224,14.0136,14.0224,125600.0
2012-04-13 14:10:00,31.67,31.67,31.65,31.66,80700.0,14.0224,14.0224,14.0136,14.018,80700.0
2012-04-13 14:15:00,31.66,31.67,31.65,31.66,35700.0,14.018,14.0224,14.0136,14.018,35700.0
2012-04-13 14:20:00,31.66,31.67,31.64,31.65,53500.0,14.018,14.0224,14.0092,14.0136,53500.0
2012-04-13 14:25:00,31.65,31.65,31.62,31.63,41500.0,14.0136,14.0136,14.0003,14.0047,41500.0
2012-04-13 14:30:00,31.64,31.65,31.61,31.63,86300.0,14.0092,14.0136,13.9959,14.0047,86300.0
2012-04-13 14:35:00,31.63,31.63,31.61,31.62,33600.0,14.0047,14.0047,13.9959,14.0003,33600.0
2012-04-13 14:40:00,31.62,31.66,31.62,31.65,130300.0,14.0003,14.018,14.0003,14.0136,130300.0
2012-04-13 14:45:00,31.65,31.68,31.65,31.68,62200.0,14.0136,14.0269,14.0136,14.0269,62200.0
2012-04-13 14:50:00,31.68,31.68,31.67,31.68,34600.0,14.0269,14.0269,14.0224,14.0269,34600.0
2012-04-13 14:55:00,31.68,31.69,31.67,31.69,122500.0,14.0269,14.0313,14.0224,14.0313,122500.0
2012-04-13 15:00:00,31.68,31.68,31.65,31.66,116000.0,14.0269,14.0269,14.0136,14.018,116000.0
2012-04-13 15:05:00,31.66,31.68,31.65,31.68,74800.0,14.018,14.0269,14.0136,14.0269,74800.0
2012-04-13 15:10:00,31.68,31.69,31.66,31.66,51600.0,14.0269,14.0313,14.018,14.018,51600.0
2012-04-13 15:15:00,31.67,31.68,31.64,31.68,95100.0,14.0224,14.0269,14.0092,14.0269,95100.0
2012-04-13 15:20:00,31.67,31.68,31.63,31.66,176200.0,14.0224,14.0269,14.0047,14.018,176200.0
2012-04-13 15:25:00,31.66,31.67,31.64,31.65,129500.0,14.018,14.0224,14.0092,14.0136,129500.0
2012-04-13 15:30:00,31.64,31.65,31.6,31.6,112700.0,14.0092,14.0136,13.9915,13.9915,112700.0
2012-04-13 15:35:00,31.6,31.61,31.57,31.6,235200.0,13.9915,13.9959,13.9782,13.9915,235200.0
2012-04-13 15:40:00,31.6,31.63,31.58,31.59,209400.0,13.9915,14.0047,13.9826,13.987,209400.0
2012-04-13 15:45:00,31.59,31.59,31.52,31.55,448900.0,13.987,13.987,13.956,13.9693,448900.0
2012-04-13 15:50:00,31.55,31.57,31.54,31.54,355300.0,13.9693,13.9782,13.9649,13.9649,355300.0
2012-04-13 15:55:00,31.54,31.56,31.5,31.52,855500.0,13.9649,13.9737,13.9472,13.956,855500.0
2012-04-16 09:30:00,31.55,31.64,31.5,31.57,335900.0,13.9693,14.0092,13.9472,13.9782,335900.0
2012-04-16 09:35:00,31.57,31.6,31.51,31.54,139200.0,13.9782,13.9915,13.9516,13.9649,139200.0
2012-04-16 09:40:00,31.55,31.6,31.53,31.55,210100.0,13.9693,13.9915,13.9605,13.9693,210100.0
2012-04-16 09:45:00,31.55,31.59,31.51,31.52,180300.0,13.9693,13.987,13.9516,13.956,180300.0
2012-04-16 09:50:00,31.52,31.58,31.5,31.57,150000.0,13.956,13.9826,13.9472,13.9782,150000.0
2012-04-16 09:55:00,31.57,31.6,31.53,31.56,164300.0,13.9782,13.9915,13.9605,13.9737,164300.0
2012-04-16 10:00:00,31.56,31.58,31.51,31.53,131700.0,13.9737,13.9826,13.9516,13.9605,131700.0
2012-04-16 10:05:00,31.54,31.57,31.53,31.55,148700.0,13.9649,13.9782,13.9605,13.9693,148700.0
2012-04-16 10:10:00,31.56,31.56,31.5,31.56,369400.0,13.9737,13.9737,13.9472,13.9737,369400.0
2012-04-16 10:15:00,31.55,31.56,31.51,31.51,103600.0,13.9693,13.9737,13.9516,13.9516,103600.0
2012-04-16 10:20:00,31.51,31.52,31.44,31.44,78500.0,13.9516,13.956,13.9206,13.9206,78500.0
2012-04-16 10:25:00,31.44,31.45,31.4,31.43,134800.0,13.9206,13.925,13.9029,13.9162,134800.0
2012-04-16 10:30:00,31.42,31.42,31.38,31.38,154800.0,13.9118,13.9118,13.894,13.894,154800.0
2012-04-16 10:35:00,31.38,31.41,31.36,31.36,111600.0,13.894,13.9073,13.8852,13.8852,111600.0
2012-04-16 10:40:00,31.36,31.43,31.35,31.41,77600.0,13.8852,13.9162,13.8808,13.9073,77600.0
2012-04-16 10:45:00,31.42,31.43,31.4,31.41,35200.0,13.9118,13.9162,13.9029,13.9073,35200.0
2012-04-16 10:50:00,31.41,31.43,31.39,31.41,117200.0,13.9073,13.9162,13.8985,13.9073,117200.0
2012-04-16 10:55:00,31.42,31.44,31.41,31.41,34400.0,13.9118,13.9206,13.9073,13.9073,34400.0
2012-04-16 11:00:00,31.42,31.44,31.4,31.42,92100.0,13.9118,13.9206,13.9029,13.9118,92100.0
2012-04-16 11:05:00,31.43,31.45,31.41,31.45,56500.0,13.9162,13.925,13.9073,13.925,56500.0
2012-04-16 11:10:00,31.44,31.46,31.43,31.43,53800.0,13.9206,13.9295,13.9162,13.9162,53800.0
2012-04-16 11:15:00,31.43,31.45,31.41,31.44,91700.0,13.9162,13.925,13.9073,13.9206,91700.0
2012-04-16 11:20:00,31.44,31.45,31.44,31.44,19200.0,13.9206,13.925,13.9206,13.9206,19200.0
2012-04-16 11:25:00,31.44,31.46,31.44,31.45,39200.0,13.9206,13.9295,13.9206,13.925,39200.0
2012-04-16 11:30:00,31.46,31.46,31.43,31.43,45100.0,13.9295,13.9295,13.9162,13.9162,45100.0
2012-04-16 11:35:00,31.42,31.43,31.41,31.43,47100.0,13.9118,13.9162,13.9073,13.9162,47100.0
2012-04-16 11:40:00,31.43,31.44,31.42,31.44,40500.0,13.9162,13.9206,13.9118,13.9206,40500.0
2012-04-16 11:45:00,31.44,31.45,31.43,31.44,44400.0,13.9206,13.925,13.9162,13.9206,44400.0
2012-04-16 11:50:00,31.43,31.46,31.41,31.41,92600.0,13.9162,13.9295,13.9073,13.9073,92600.0
2012-04-16 11:55:00,31.41,31.44,31.41,31.43,43000.0,13.9073,13.9206,13.9073,13.9162,43000.0
2012-04-16 12:00:00,31.44,31.44,31.41,31.43,39900.0,13.9206,13.9206,13.9073,13.9162,39900.0
2012-04-16 12:05:00,31.44,31.45,31.43,31.45,27700.0,13.9206,13.925,13.9162,13.925,27700.0
2012-04-16 12:10:00,31.45,31.48,31.44,31.47,87600.0,13.925,13.9383,13.9206,13.9339,87600.0
2012-04-16 12:15:00,31.46,31.47,31.44,31.46,89700.0,13.9295,13.9339,13.9206,13.9295,89700.0
2012-04-16 12:20:00,31.47,31.47,31.44,31.44,42100.0,13.9339,13.9339,13.9206,13.9206,42100.0
2012-04-16 12:25:00,31.44,31.46,31.44,31.45,22900.0,13.9206,13.9295,13.9206,13.925,22900.0
2012-04-16 12:30:00,31.45,31.48,31.45,31.46,73600.0,13.925,13.9383,13.925,13.9295,73600.0
2012-04-16 12:35:00,31.46,31.47,31.42,31.43,98300.0,13.9295,13.9339,13.9118,13.9162,98300.0
2012-04-16 12:40:00,31.43,31.44,31.41,31.42,31500.0,13.9162,13.9206,13.9073,13.9118,31500.0
2012-04-16 12:45:00,31.42,31.43,31.41,31.43,16600.0,13.9118,13.9162,13.9073,13.9162,16600.0
2012-04-16 12:50:00,31.43,31.44,31.42,31.42,27100.0,13.9162,13.9206,13.9118,13.9118,27100.0
2012-04-16 12:55:00,31.43,31.48,31.42,31.47,50700.0,13.9162,13.9383,13.9118,13.9339,50700.0
2012-04-16 13:00:00,31.47,31.48,31.45,31.48,33000.0,13.9339,13.9383,13.925,13.9383,33000.0
2012-04-16 13:05:00,31.48,31.48,31.45,31.45,26400.0,13.9383,13.9383,13.925,13.925,26400.0
2012-04-16 13:10:00,31.45,31.46,31.44,31.44,38700.0,13.925,13.9295,13.9206,13.9206,38700.0
2012-04-16 13:15:00,31.43,31.44,31.42,31.42,43200.0,13.9162,13.9206,13.9118,13.9118,43200.0
2012-04-16 13:20:00,31.43,31.43,31.4,31.42,31900.0,13.9162,13.9162,13.9029,13.9118,31900.0
2012-04-16 13:25:00,31.42,31.42,31.39,31.4,51900.0,13.9118,13.9118,13.8985,13.9029,51900.0
2012-04-16 13:30:00,31.39,31.42,31.39,31.41,41000.0,13.8985,13.9118,13.8985,13.9073,41000.0
2012-04-16 13:35:00,31.42,31.44,31.41,31.43,28000.0,13.9118,13.9206,13.9073,13.9162,28000.0
2012-04-16 13:40:00,31.43,31.47,31.43,31.47,40500.0,13.9162,13.9339,13.9162,13.9339,40500.0
2012-04-16 13:45:00,31.46,31.48,31.46,31.48,35400.0,13.9295,13.9383,13.9295,13.9383,35400.0
2012-04-16 13:50:00,31.48,31.49,31.46,31.46,31500.0,13.9383,13.9427,13.9295,13.9295,31500.0
2012-04-16 13:55:00,31.46,31.48,31.46,31.48,28100.0,13.9295,13.9383,13.9295,13.9383,28100.0
2012-04-16 14:00:00,31.48,31.48,31.45,31.46,163900.0,13.9383,13.9383,13.925,13.9295,163900.0
2012-04-16 14:05:00,31.45,31.47,31.45,31.46,34400.0,13.925,13.9339,13.925,13.9295,34400.0
2012-04-16 14:10:00,31.46,31.49,31.46,31.49,102400.0,13.9295,13.9427,13.9295,13.9427,102400.0
2012-04-16 14:15:00,31.49,31.5,31.45,31.46,92600.0,13.9427,13.9472,13.925,13.9295,92600.0
2012-04-16 14:20:00,31.45,31.48,31.45,31.45,37900.0,13.925,13.9383,13.925,13.925,37900.0
2012-04-16 14:25:00,31.46,31.46,31.43,31.45,52600.0,13.9295,13.9295,13.9162,13.925,52600.0
2012-04-16 14:30:00,31.44,31.46,31.44,31.45,54400.0,13.9206,13.9295,13.9206,13.925,54400.0
2012-04-16 14:35:00,31.46,31.47,31.43,31.43,61000.0,13.9295,13.9339,13.9162,13.9162,61000.0
2012-04-16 14:40:00,31.43,31.45,31.43,31.44,41100.0,13.9162,13.925,13.9162,13.9206,41100.0
2012-04-16 14:45:00,31.44,31.45,31.43,31.45,29400.0,13.9206,13.925,13.9162,13.925,29400.0
2012-04-16 14:50:00,31.45,31.45,31.44,31.45,14000.0,13.925,13.925,13.9206,13.925,14000.0
2012-04-16 14:55:00,31.45,31.45,31.42,31.43,39400.0,13.925,13.925,13.9118,13.9162,39400.0
2012-04-16 15:00:00,31.43,31.44,31.42,31.43,81800.0,13.9162,13.9206,13.9118,13.9162,81800.0
2012-04-16 15:05:00,31.43,31.46,31.42,31.46,60100.0,13.9162,13.9295,13.9118,13.9295,60100.0
2012-04-16 15:10:00,31.46,31.47,31.45,31.46,22800.0,13.9295,13.9339,13.925,13.9295,22800.0
2012-04-16 15:15:00,31.47,31.47,31.44,31.44,60100.0,13.9339,13.9339,13.9206,13.9206,60100.0
2012-04-16 15:20:00,31.45,31.45,31.42,31.43,33100.0,13.925,13.925,13.9118,13.9162,33100.0
2012-04-16 15:25:00,31.43,31.43,31.42,31.43,40700.0,13.9162,13.9162,13.9118,13.9162,40700.0
2012-04-16 15:30:00,31.43,31.46,31.42,31.42,144400.0,13.9162,13.9295,13.9118,13.9118,144400.0
2012-04-16 15:35:00,31.43,31.46,31.42,31.45,101600.0,13.9162,13.9295,13.9118,13.925,101600.0
2012-04-16 15:40:00,31.45,31.45,31.44,31.45,40400.0,13.925,13.925,13.9206,13.925,40400.0
2012-04-16 15:45:00,31.45,31.45,31.41,31.41,148000.0,13.925,13.925,13.9073,13.9073,148000.0
2012-04-16 15:50:00,31.41,31.42,31.4,31.41,193600.0,13.9073,13.9118,13.9029,13.9073,193600.0
2012-04-16 15:55:00,31.4,31.42,31.38,31.38,332400.0,13.9029,13.9118,13.894,13.894,332400.0
2012-04-17 09:30:00,31.49,31.59,31.46,31.48,174500.0,13.9427,13.987,13.9295,13.9383,174500.0
2012-04-17 09:35:00,31.48,31.52,31.43,31.43,112300.0,13.9383,13.956,13.9162,13.9162,112300.0
2012-04-17 09:40:00,31.42,31.43,31.36,31.37,75400.0,13.9118,13.9162,13.8852,13.8896,75400.0
2012-04-17 09:45:00,31.37,31.39,31.36,31.36,61600.0,13.8896,13.8985,13.8852,13.8852,61600.0
2012-04-17 09:50:00,31.36,31.39,31.35,31.38,134300.0,13.8852,13.8985,13.8808,13.894,134300.0
2012-04-17 09:55:00,31.38,31.39,31.3,31.31,123100.0,13.894,13.8985,13.8586,13.8631,123100.0
2012-04-17 10:00:00,31.31,31.31,31.25,31.26,95000.0,13.8631,13.8631,13.8365,13.8409,95000.0
2012-04-17 10:05:00,31.26,31.27,31.23,31.27,60300.0,13.8409,13.8453,13.8276,13.8453,60300.0
2012-04-17 10:10:00,31.26,31.27,31.25,31.27,64100.0,13.8409,13.8453,13.8365,13.8453,64100.0
2012-04-17 10:15:00,31.26,31.33,31.25,31.33,80800.0,13.8409,13.8719,13.8365,13.8719,80800.0
2012-04-17 10:20:00,31.33,31.35,31.32,31.35,69700.0,13.8719,13.8808,13.8675,13.8808,69700.0
2012-04-17 10:25:00,31.35,31.36,31.33,31.35,180200.0,13.8808,13.8852,13.8719,13.8808,180200.0
2012-04-17 10:30:00,31.36,31.36,31.34,31.35,113400.0,13.8852,13.8852,13.8763,13.8808,113400.0
2012-04-17 10:35:00,31.34,31.36,31.32,31.33,94400.0,13.8763,13.8852,13.8675,13.8719,94400.0
2012-04-17 10:40:00,31.33,31.37,31.33,31.37,108500.0,13.8719,13.8896,13.8719,13.8896,108500.0
2012-04-17 10:45:00,31.36,31.37,31.33,31.35,88600.0,13.8852,13.8896,13.8719,13.8808,88600.0
2012-04-17 10:50:00,31.36,31.41,31.36,31.4,70300.0,13.8852,13.9073,13.8852,13.9029,70300.0
2012-04-17 10:55:00,31.41,31.41,31.38,31.41,42100.0,13.9073,13.9073,13.894,13.9073,42100.0
2012-04-17 11:00:00,31.42,31.45,31.4,31.44,126900.0,13.9118,13.925,13.9029,13.9206,126900.0
2012-04-17 11:05:00,31.45,31.45,31.42,31.43,47000.0,13.925,13.925,13.9118,13.9162,47000.0
2012-04-17 11:10:00,31.44,31.44,31.42,31.43,36200.0,13.9206,13.9206,13.9118,13.9162,36200.0
2012-04-17 11:15:00,31.44,31.45,31.41,31.42,98600.0,13.9206,13.925,13.9073,13.9118,98600.0
2012-04-17 11:20:00,31.43,31.48,31.41,31.47,92900.0,13.9162,13.9383,13.9073,13.9339,92900.0
2012-04-17 11:25:00,31.47,31.48,31.46,31.48,20500.0,13.9339,13.9383,13.9295,13.9383,20500.0
2012-04-17 11:30:00,31.48,31.48,31.44,31.46,51500.0,13.9383,13.9383,13.9206,13.9295,51500.0
2012-04-17 11:35:00,31.45,31.46,31.42,31.43,54100.0,13.925,13.9295,13.9118,13.9162,54100.0
2012-04-17 11:40:00,31.43,31.45,31.42,31.45,37300.0,13.9162,13.925,13.9118,13.925,37300.0
2012-04-17 11:45:00,31.44,31.46,31.43,31.44,115500.0,13.9206,13.9295,13.9162,13.9206,115500.0
2012-04-17 11:50:00,31.44,31.46,31.44,31.46,41600.0,13.9206,13.9295,13.9206,13.9295,41600.0
2012-04-17 11:55:00,31.46,31.47,31.45,31.45,39400.0,13.9295,13.9339,13.925,13.925,39400.0
2012-04-17 12:00:00,31.46,31.47,31.42,31.43,87700.0,13.9295,13.9339,13.9118,13.9162,87700.0
2012-04-17 12:05:00,31.43,31.44,31.42,31.44,34200.0,13.9162,13.9206,13.9118,13.9206,34200.0
2012-04-17 12:10:00,31.44,31.47,31.44,31.45,47400.0,13.9206,13.9339,13.9206,13.925,47400.0
2012-04-17 12:15:00,31.44,31.47,31.44,31.47,45900.0,13.9206,13.9339,13.9206,13.9339,45900.0
2012-04-17 12:20:00,31.47,31.48,31.45,31.48,73000.0,13.9339,13.9383,13.925,13.9383,73000.0
2012-04-17 12:25:00,31.48,31.5,31.46,31.49,55100.0,13.9383,13.9472,13.9295,13.9427,55100.0
2012-04-17 12:30:00,31.49,31.51,31.48,31.5,58100.0,13.9427,13.9516,13.9383,13.9472,58100.0
2012-04-17 12:35:00,31.5,31.52,31.49,31.49,66300.0,13.9472,13.956,13.9427,13.9427,66300.0
2012-04-17 12:40:00,31.5,31.5,31.49,31.5,12200.0,13.9472,13.9472,13.9427,13.9472,12200.0
2012-04-17 12:45:00,31.5,31.5,31.49,31.5,14100.0,13.9472,13.9472,13.9427,13.9472,14100.0
2012-04-17 12:50:00,31.5,31.51,31.49,31.51,52700.0,13.9472,13.9516,13.9427,13.9516,52700.0
2012-04-17 12:55:00,31.52,31.52,31.49,31.5,54700.0,13.956,13.956,13.9427,13.9472,54700.0
2012-04-17 13:00:00,31.5,31.5,31.48,31.49,16500.0,13.9472,13.9472,13.9383,13.9427,16500.0
2012-04-17 13:05:00,31.5,31.5,31.47,31.48,106200.0,13.9472,13.9472,13.9339,13.9383,106200.0
2012-04-17 13:10:00,31.48,31.49,31.47,31.48,20800.0,13.9383,13.9427,13.9339,13.9383,20800.0
2012-04-17 13:15:00,31.48,31.48,31.47,31.48,19700.0,13.9383,13.9383,13.9339,13.9383,19700.0
2012-04-17 13:20:00,31.48,31.49,31.47,31.48,36100.0,13.9383,13.9427,13.9339,13.9383,36100.0
2012-04-17 13:25:00,31.47,31.49,31.46,31.47,51500.0,13.9339,13.9427,13.9295,13.9339,51500.0
2012-04-17 13:30:00,31.46,31.48,31.45,31.45,42300.0,13.9295,13.9383,13.925,13.925,42300.0
2012-04-17 13:35:00,31.45,31.46,31.41,31.43,100500.0,13.925,13.9295,13.9073,13.9162,100500.0
2012-04-17 13:40:00,31.42,31.43,31.42,31.43,20000.0,13.9118,13.9162,13.9118,13.9162,20000.0
2012-04-17 13:45:00,31.43,31.45,31.42,31.43,95700.0,13.9162,13.925,13.9118,13.9162,95700.0
2012-04-17 13:50:00,31.44,31.45,31.42,31.44,151900.0,13.9206,13.925,13.9118,13.9206,151900.0
2012-04-17 13:55:00,31.44,31.45,31.43,31.45,121800.0,13.9206,13.925,13.9162,13.925,121800.0
2012-04-17 14:00:00,31.45,31.48,31.45,31.47,73400.0,13.925,13.9383,13.925,13.9339,73400.0
2012-04-17 14:05:00,31.48,31.51,31.47,31.5,147600.0,13.9383,13.9516,13.9339,13.9472,147600.0
2012-04-17 14:10:00,31.5,31.5,31.48,31.49,30400.0,13.9472,13.9472,13.9383,13.9427,30400.0
2012-04-17 14:15:00,31.5,31.51,31.49,31.5,31300.0,13.9472,13.9516,13.9427,13.9472,31300.0
2012-04-17 14:20:00,31.51,31.53,31.5,31.52,67200.0,13.9516,13.9605,13.9472,13.956,67200.0
2012-04-17 14:25:00,31.52,31.53,31.51,31.53,27700.0,13.956,13.9605,13.9516,13.9605,27700.0
2012-04-17 14:30:00,31.53,31.54,31.52,31.54,28700.0,13.9605,13.9649,13.956,13.9649,28700.0
2012-04-17 14:35:00,31.54,31.54,31.53,31.54,12500.0,13.9649,13.9649,13.9605,13.9649,12500.0
2012-04-17 14:40:00,31.54,31.54,31.53,31.54,22500.0,13.9649,13.9649,13.9605,13.9649,22500.0
2012-04-17 14:45:00,31.53,31.54,31.5,31.51,72700.0,13.9605,13.9649,13.9472,13.9516,72700.0
2012-04-17 14:50:00,31.51,31.52,31.5,31.52,32300.0,13.9516,13.956,13.9472,13.956,32300.0
2012-04-17 14:55:00,31.51,31.56,31.51,31.55,93000.0,13.9516,13.9737,13.9516,13.9693,93000.0
2012-04-17 15:00:00,31.55,31.56,31.53,31.55,97200.0,13.9693,13.9737,13.9605,13.9693,97200.0
2012-04-17 15:05:00,31.55,31.55,31.53,31.53,45300.0,13.9693,13.9693,13.9605,13.9605,45300.0
2012-04-17 15:10:00,31.53,31.54,31.52,31.53,38900.0,13.9605,13.9649,13.956,13.9605,38900.0
2012-04-17 15:15:00,31.53,31.53,31.52,31.53,56000.0,13.9605,13.9605,13.956,13.9605,56000.0
2012-04-17 15:20:00,31.52,31.56,31.52,31.56,35300.0,13.956,13.9737,13.956,13.9737,35300.0
2012-04-17 15:25:00,31.56,31.59,31.54,31.58,130600.0,13.9737,13.987,13.9649,13.9826,130600.0
2012-04-17 15:30:00,31.57,31.58,31.54,31.55,113900.0,13.9782,13.9826,13.9649,13.9693,113900.0
2012-04-17 15:35:00,31.56,31.56,31.54,31.56,71000.0,13.9737,13.9737,13.9649,13.9737,71000.0
2012-04-17 15:40:00,31.56,31.56,31.54,31.55,82500.0,13.9737,13.9737,13.9649,13.9693,82500.0
2012-04-17 15:45:00,31.55,31.56,31.52,31.54,168200.0,13.9693,13.9737,13.956,13.9649,168200.0
2012-04-17 15:50:00,31.55,31.59,31.54,31.59,219000.0,13.9693,13.987,13.9649,13.987,219000.0
2012-04-17 15:55:00,31.59,31.6,31.58,31.58,520100.0,13.987,13.9915,13.9826,13.9826,520100.0
2012-04-18 09:30:00,31.51,31.52,31.46,31.49,175200.0,13.9516,13.956,13.9295,13.9427,175200.0
2012-04-18 09:35:00,31.5,31.51,31.45,31.46,81100.0,13.9472,13.9516,13.925,13.9295,81100.0
2012-04-18 09:40:00,31.46,31.47,31.42,31.44,57600.0,13.9295,13.9339,13.9118,13.9206,57600.0
2012-04-18 09:45:00,31.44,31.48,31.43,31.46,69500.0,13.9206,13.9383,13.9162,13.9295,69500.0
2012-04-18 09:50:00,31.46,31.51,31.45,31.49,268100.0,13.9295,13.9516,13.925,13.9427,268100.0
2012-04-18 09:55:00,31.47,31.5,31.47,31.5,36100.0,13.9339,13.9472,13.9339,13.9472,36100.0
2012-04-18 10:00:00,31.5,31.51,31.48,31.51,132400.0,13.9472,13.9516,13.9383,13.9516,132400.0
2012-04-18 10:05:00,31.5,31.56,31.5,31.55,74600.0,13.9472,13.9737,13.9472,13.9693,74600.0
2012-04-18 10:10:00,31.55,31.6,31.54,31.6,112900.0,13.9693,13.9915,13.9649,13.9915,112900.0
2012-04-18 10:15:00,31.6,31.61,31.59,31.6,82800.0,13.9915,13.9959,13.987,13.9915,82800.0
2012-04-18 10:20:00,31.59,31.6,31.53,31.55,122200.0,13.987,13.9915,13.9605,13.9693,122200.0
2012-04-18 10:25:00,31.55,31.56,31.53,31.54,93500.0,13.9693,13.9737,13.9605,13.9649,93500.0
2012-04-18 10:30:00,31.54,31.56,31.52,31.55,60400.0,13.9649,13.9737,13.956,13.9693,60400.0
2012-04-18 10:35:00,31.55,31.58,31.54,31.57,75800.0,13.9693,13.9826,13.9649,13.9782,75800.0
2012-04-18 10:40:00,31.58,31.6,31.57,31.58,67300.0,13.9826,13.9915,13.9782,13.9826,67300.0
2012-04-18 10:45:00,31.58,31.59,31.56,31.56,54300.0,13.9826,13.987,13.9737,13.9737,54300.0
2012-04-18 10:50:00,31.56,31.57,31.54,31.55,25700.0,13.9737,13.9782,13.9649,13.9693,25700.0
2012-04-18 10:55:00,31.55,31.56,31.54,31.56,31300.0,13.9693,13.9737,13.9649,13.9737,31300.0
2012-04-18 11:00:00,31.55,31.58,31.55,31.58,27700.0,13.9693,13.9826,13.9693,13.9826,27700.0
2012-04-18 11:05:00,31.57,31.58,31.52,31.55,77900.0,13.9782,13.9826,13.956,13.9693,77900.0
2012-04-18 11:10:00,31.55,31.55,31.51,31.53,64000.0,13.9693,13.9693,13.9516,13.9605,64000.0
2012-04-18 11:15:00,31.53,31.54,31.51,31.51,53600.0,13.9605,13.9649,13.9516,13.9516,53600.0
2012-04-18 11:20:00,31.52,31.55,31.51,31.55,64000.0,13.956,13.9693,13.9516,13.9693,64000.0
2012-04-18 11:25:00,31.55,31.58,31.54,31.57,49200.0,13.9693,13.9826,13.9649,13.9782,49200.0
2012-04-18 11:30:00,31.57,31.58,31.55,31.55,66200.0,13.9782,13.9826,13.9693,13.9693,66200.0
2012-04-18 11:35:00,31.56,31.59,31.56,31.58,81000.0,13.9737,13.987,13.9737,13.9826,81000.0
2012-04-18 11:40:00,31.57,31.6,31.57,31.6,44700.0,13.9782,13.9915,13.9782,13.9915,44700.0
2012-04-18 11:45:00,31.6,31.62,31.6,31.61,34800.0,13.9915,14.0003,13.9915,13.9959,34800.0
2012-04-18 11:50:00,31.62,31.64,31.6,31.64,50900.0,14.0003,14.0092,13.9915,14.0092,50900.0
2012-04-18 11:55:00,31.63,31.69,31.63,31.68,123400.0,14.0047,14.0313,14.0047,14.0269,123400.0
2012-04-18 12:00:00,31.68,31.69,31.67,31.68,61500.0,14.0269,14.0313,14.0224,14.0269,61500.0
2012-04-18 12:05:00,31.67,31.68,31.67,31.68,16800.0,14.0224,14.0269,14.0224,14.0269,16800.0
2012-04-18 12:10:00,31.67,31.68,31.67,31.68,13100.0,14.0224,14.0269,14.0224,14.0269,13100.0
2012-04-18 12:15:00,31.67,31.72,31.67,31.71,134600.0,14.0224,14.0446,14.0224,14.0402,134600.0
2012-04-18 12:20:00,31.71,31.72,31.67,31.68,185200.0,14.0402,14.0446,14.0224,14.0269,185200.0
2012-04-18 12:25:00,31.67,31.68,31.65,31.66,61000.0,14.0224,14.0269,14.0136,14.018,61000.0
2012-04-18 12:30:00,31.66,31.68,31.65,31.66,40100.0,14.018,14.0269,14.0136,14.018,40100.0
2012-04-18 12:35:00,31.67,31.67,31.65,31.67,24900.0,14.0224,14.0224,14.0136,14.0224,24900.0
2012-04-18 12:40:00,31.66,31.68,31.64,31.67,34700.0,14.018,14.0269,14.0092,14.0224,34700.0
2012-04-18 12:45:00,31.67,31.67,31.63,31.64,38000.0,14.0224,14.0224,14.0047,14.0092,38000.0
2012-04-18 12:50:00,31.63,31.65,31.6,31.61,109900.0,14.0047,14.0136,13.9915,13.9959,109900.0
2012-04-18 12:55:00,31.61,31.64,31.61,31.64,38100.0,13.9959,14.0092,13.9959,14.0092,38100.0
2012-04-18 13:00:00,31.64,31.68,31.64,31.65,100200.0,14.0092,14.0269,14.0092,14.0136,100200.0
2012-04-18 13:05:00,31.65,31.66,31.64,31.66,23100.0,14.0136,14.018,14.0092,14.018,23100.0
2012-04-18 13:10:00,31.66,31.67,31.65,31.66,21300.0,14.018,14.0224,14.0136,14.018,21300.0
2012-04-18 13:15:00,31.66,31.67,31.64,31.64,31100.0,14.018,14.0224,14.0092,14.0092,31100.0
2012-04-18 13:20:00,31.65,31.66,31.64,31.65,52200.0,14.0136,14.018,14.0092,14.0136,52200.0
2012-04-18 13:25:00,31.65,31.66,31.63,31.64,96900.0,14.0136,14.018,14.0047,14.0092,96900.0
2012-04-18 13:30:00,31.64,31.65,31.63,31.63,181900.0,14.0092,14.0136,14.0047,14.0047,181900.0
2012-04-18 13:35:00,31.63,31.64,31.63,31.63,21300.0,14.0047,14.0092,14.0047,14.0047,21300.0
2012-04-18 13:40:00,31.63,31.65,31.63,31.65,28200.0,14.0047,14.0136,14.0047,14.0136,28200.0
2012-04-18 13:45:00,31.65,31.67,31.64,31.67,58100.0,14.0136,14.0224,14.0092,14.0224,58100.0
2012-04-18 13:50:00,31.67,31.68,31.66,31.68,26000.0,14.0224,14.0269,14.018,14.0269,26000.0
2012-04-18 13:55:00,31.68,31.69,31.67,31.68,72500.0,14.0269,14.0313,14.0224,14.0269,72500.0
2012-04-18 14:00:00,31.68,31.69,31.68,31.69,31600.0,14.0269,14.0313,14.0269,14.0313,31600.0
2012-04-18 14:05:00,31.69,31.69,31.68,31.69,18000.0,14.0313,14.0313,14.0269,14.0313,18000.0
2012-04-18 14:10:00,31.69,31.7,31.68,31.7,83500.0,14.0313,14.0357,14.0269,14.0357,83500.0
2012-04-18 14:15:00,31.7,31.72,31.69,31.72,34100.0,14.0357,14.0446,14.0313,14.0446,34100.0
2012-04-18 14:20:00,31.72,31.74,31.71,31.73,127700.0,14.0446,14.0534,14.0402,14.049,127700.0
2012-04-18 14:25:00,31.73,31.73,31.71,31.73,36000.0,14.049,14.049,14.0402,14.049,36000.0
2012-04-18 14:30:00,31.73,31.73,31.7,31.7,46000.0,14.049,14.049,14.0357,14.0357,46000.0
2012-04-18 14:35:00,31.71,31.72,31.7,31.71,29900.0,14.0402,14.0446,14.0357,14.0402,29900.0
2012-04-18 14:40:00,31.71,31.72,31.71,31.71,41000.0,14.0402,14.0446,14.0402,14.0402,41000.0
2012-04-18 14:45:00,31.71,31.73,31.7,31.7,65300.0,14.0402,14.049,14.0357,14.0357,65300.0
2012-04-18 14:50:00,31.71,31.72,31.7,31.72,67200.0,14.0402,14.0446,14.0357,14.0446,67200.0
2012-04-18 14:55:00,31.72,31.73,31.71,31.72,45300.0,14.0446,14.049,14.0402,14.0446,45300.0
2012-04-18 15:00:00,31.71,31.75,31.71,31.74,72400.0,14.0402,14.0579,14.0402,14.0534,72400.0
2012-04-18 15:05:00,31.74,31.75,31.71,31.71,52600.0,14.0534,14.0579,14.0402,14.0402,52600.0
2012-04-18 15:10:00,31.71,31.72,31.69,31.7,48000.0,14.0402,14.0446,14.0313,14.0357,48000.0
2012-04-18 15:15:00,31.69,31.72,31.69,31.71,100900.0,14.0313,14.0446,14.0313,14.0402,100900.0
2012-04-18 15:20:00,31.71,31.73,31.7,31.73,84900.0,14.0402,14.049,14.0357,14.049,84900.0
2012-04-18 15:25:00,31.73,31.73,31.69,31.7,81300.0,14.049,14.049,14.0313,14.0357,81300.0
2012-04-18 15:30:00,31.7,31.72,31.69,31.71,64700.0,14.0357,14.0446,14.0313,14.0402,64700.0
2012-04-18 15:35:00,31.71,31.72,31.69,31.72,221800.0,14.0402,14.0446,14.0313,14.0446,221800.0
2012-04-18 15:40:00,31.71,31.72,31.68,31.71,208300.0,14.0402,14.0446,14.0269,14.0402,208300.0
2012-04-18 15:45:00,31.71,31.72,31.71,31.72,225900.0,14.0402,14.0446,14.0402,14.0446,225900.0
2012-04-18 15:50:00,31.72,31.72,31.71,31.72,145700.0,14.0446,14.0446,14.0402,14.0446,145700.0
2012-04-18 15:55:00,31.72,31.72,31.67,31.69,907300.0,14.0446,14.0446,14.0224,14.0313,907300.0
2012-04-19 09:30:00,31.7,31.7,31.63,31.67,155100.0,14.0357,14.0357,14.0047,14.0224,155100.0
2012-04-19 09:35:00,31.67,31.68,31.61,31.64,76500.0,14.0224,14.0269,13.9959,14.0092,76500.0
2012-04-19 09:40:00,31.64,31.64,31.58,31.61,124100.0,14.0092,14.0092,13.9826,13.9959,124100.0
2012-04-19 09:45:00,31.62,31.64,31.58,31.6,141500.0,14.0003,14.0092,13.9826,13.9915,141500.0
2012-04-19 09:50:00,31.6,31.62,31.58,31.59,86200.0,13.9915,14.0003,13.9826,13.987,86200.0
2012-04-19 09:55:00,31.6,31.63,31.59,31.63,78300.0,13.9915,14.0047,13.987,14.0047,78300.0
2012-04-19 10:00:00,31.62,31.65,31.57,31.57,210800.0,14.0003,14.0136,13.9782,13.9782,210800.0
2012-04-19 10:05:00,31.57,31.58,31.51,31.52,83800.0,13.9782,13.9826,13.9516,13.956,83800.0
2012-04-19 10:10:00,31.52,31.55,31.51,31.54,140700.0,13.956,13.9693,13.9516,13.9649,140700.0
2012-04-19 10:15:00,31.54,31.57,31.52,31.56,117200.0,13.9649,13.9782,13.956,13.9737,117200.0
2012-04-19 10:20:00,31.56,31.57,31.54,31.57,145900.0,13.9737,13.9782,13.9649,13.9782,145900.0
2012-04-19 10:25:00,31.56,31.58,31.5,31.52,124400.0,13.9737,13.9826,13.9472,13.956,124400.0
2012-04-19 10:30:00,31.52,31.54,31.5,31.54,93800.0,13.956,13.9649,13.9472,13.9649,93800.0
2012-04-19 10:35:00,31.54,31.57,31.53,31.56,132000.0,13.9649,13.9782,13.9605,13.9737,132000.0
2012-04-19 10:40:00,31.56,31.6,31.56,31.59,106600.0,13.9737,13.9915,13.9737,13.987,106600.0
2012-04-19 10:45:00,31.59,31.64,31.59,31.64,91000.0,13.987,14.0092,13.987,14.0092,91000.0
2012-04-19 10:50:00,31.64,31.68,31.63,31.68,75800.0,14.0092,14.0269,14.0047,14.0269,75800.0
2012-04-19 10:55:00,31.67,31.7,31.67,31.7,36800.0,14.0224,14.0357,14.0224,14.0357,36800.0
2012-04-19 11:00:00,31.7,31.72,31.69,31.71,116600.0,14.0357,14.0446,14.0313,14.0402,116600.0
2012-04-19 11:05:00,31.72,31.77,31.71,31.77,68100.0,14.0446,14.0667,14.0402,14.0667,68100.0
2012-04-19 11:10:00,31.77,31.77,31.74,31.77,70800.0,14.0667,14.0667,14.0534,14.0667,70800.0
2012-04-19 11:15:00,31.76,31.78,31.76,31.77,34700.0,14.0623,14.0712,14.0623,14.0667,34700.0
2012-04-19 11:20:00,31.77,31.79,31.76,31.77,64100.0,14.0667,14.0756,14.0623,14.0667,64100.0
2012-04-19 11:25:00,31.77,31.77,31.74,31.77,115500.0,14.0667,14.0667,14.0534,14.0667,115500.0
2012-04-19 11:30:00,31.77,31.77,31.71,31.71,145700.0,14.0667,14.0667,14.0402,14.0402,145700.0
2012-04-19 11:35:00,31.71,31.73,31.71,31.73,42900.0,14.0402,14.049,14.0402,14.049,42900.0
2012-04-19 11:40:00,31.73,31.73,31.69,31.71,71700.0,14.049,14.049,14.0313,14.0402,71700.0
2012-04-19 11:45:00,31.72,31.76,31.71,31.76,105000.0,14.0446,14.0623,14.0402,14.0623,105000.0
2012-04-19 11:50:00,31.75,31.79,31.75,31.79,51300.0,14.0579,14.0756,14.0579,14.0756,51300.0
2012-04-19 11:55:00,31.79,31.81,31.78,31.81,62700.0,14.0756,14.0844,14.0712,14.0844,62700.0
2012-04-19 12:00:00,31.81,31.81,31.74,31.74,124100.0,14.0844,14.0844,14.0534,14.0534,124100.0
2012-04-19 12:05:00,31.74,31.74,31.68,31.69,73000.0,14.0534,14.0534,14.0269,14.0313,73000.0
2012-04-19 12:10:00,31.68,31.71,31.67,31.71,45000.0,14.0269,14.0402,14.0224,14.0402,45000.0
2012-04-19 12:15:00,31.7,31.71,31.7,31.7,42500.0,14.0357,14.0402,14.0357,14.0357,42500.0
2012-04-19 12:20:00,31.7,31.7,31.65,31.65,75400.0,14.0357,14.0357,14.0136,14.0136,75400.0
2012-04-19 12:25:00,31.66,31.67,31.65,31.67,18100.0,14.018,14.0224,14.0136,14.0224,18100.0
2012-04-19 12:30:00,31.67,31.67,31.64,31.65,31000.0,14.0224,14.0224,14.0092,14.0136,31000.0
2012-04-19 12:35:00,31.65,31.7,31.64,31.68,56400.0,14.0136,14.0357,14.0092,14.0269,56400.0
2012-04-19 12:40:00,31.68,31.7,31.68,31.7,22000.0,14.0269,14.0357,14.0269,14.0357,22000.0
2012-04-19 12:45:00,31.7,31.72,31.69,31.71,48400.0,14.0357,14.0446,14.0313,14.0402,48400.0
2012-04-19 12:50:00,31.7,31.73,31.7,31.73,25400.0,14.0357,14.049,14.0357,14.049,25400.0
2012-04-19 12:55:00,31.73,31.75,31.73,31.73,45800.0,14.049,14.0579,14.049,14.049,45800.0
2012-04-19 13:00:00,31.74,31.74,31.73,31.74,19500.0,14.0534,14.0534,14.049,14.0534,19500.0
2012-04-19 13:05:00,31.74,31.74,31.73,31.74,16200.0,14.0534,14.0534,14.049,14.0534,16200.0
2012-04-19 13:10:00,31.74,31.74,31.69,31.7,117500.0,14.0534,14.0534,14.0313,14.0357,117500.0
2012-04-19 13:15:00,31.7,31.74,31.69,31.74,68700.0,14.0357,14.0534,14.0313,14.0534,68700.0
2012-04-19 13:20:00,31.74,31.74,31.68,31.68,132800.0,14.0534,14.0534,14.0269,14.0269,132800.0
2012-04-19 13:25:00,31.68,31.72,31.68,31.72,28000.0,14.0269,14.0446,14.0269,14.0446,28000.0
2012-04-19 13:30:00,31.72,31.77,31.71,31.77,82200.0,14.0446,14.0667,14.0402,14.0667,82200.0
2012-04-19 13:35:00,31.77,31.77,31.73,31.74,39100.0,14.0667,14.0667,14.049,14.0534,39100.0
2012-04-19 13:40:00,31.74,31.74,31.73,31.74,17500.0,14.0534,14.0534,14.049,14.0534,17500.0
2012-04-19 13:45:00,31.74,31.74,31.73,31.74,17300.0,14.0534,14.0534,14.049,14.0534,17300.0
2012-04-19 13:50:00,31.74,31.74,31.73,31.74,16000.0,14.0534,14.0534,14.049,14.0534,16000.0
2012-04-19 13:55:00,31.74,31.75,31.73,31.74,49900.0,14.0534,14.0579,14.049,14.0534,49900.0
2012-04-19 14:00:00,31.74,31.74,31.72,31.72,52700.0,14.0534,14.0534,14.0446,14.0446,52700.0
2012-04-19 14:05:00,31.72,31.73,31.71,31.71,31900.0,14.0446,14.049,14.0402,14.0402,31900.0
2012-04-19 14:10:00,31.72,31.72,31.7,31.7,49100.0,14.0446,14.0446,14.0357,14.0357,49100.0
2012-04-19 14:15:00,31.7,31.71,31.68,31.7,115200.0,14.0357,14.0402,14.0269,14.0357,115200.0
2012-04-19 14:20:00,31.71,31.73,31.7,31.72,74100.0,14.0402,14.049,14.0357,14.0446,74100.0
2012-04-19 14:25:00,31.71,31.73,31.7,31.71,45400.0,14.0402,14.049,14.0357,14.0402,45400.0
2012-04-19 14:30:00,31.71,31.71,31.65,31.68,88500.0,14.0402,14.0402,14.0136,14.0269,88500.0
2012-04-19 14:35:00,31.68,31.68,31.65,31.68,86800.0,14.0269,14.0269,14.0136,14.0269,86800.0
2012-04-19 14:40:00,31.68,31.69,31.67,31.69,51700.0,14.0269,14.0313,14.0224,14.0313,51700.0
2012-04-19 14:45:00,31.68,31.7,31.68,31.7,47000.0,14.0269,14.0357,14.0269,14.0357,47000.0
2012-04-19 14:50:00,31.7,31.71,31.68,31.7,78700.0,14.0357,14.0402,14.0269,14.0357,78700.0
2012-04-19 14:55:00,31.69,31.7,31.64,31.64,84000.0,14.0313,14.0357,14.0092,14.0092,84000.0
2012-04-19 15:00:00,31.65,31.67,31.64,31.64,74800.0,14.0136,14.0224,14.0092,14.0092,74800.0
2012-04-19 15:05:00,31.65,31.65,31.63,31.64,54900.0,14.0136,14.0136,14.0047,14.0092,54900.0
2012-04-19 15:10:00,31.65,31.66,31.62,31.63,102100.0,14.0136,14.018,14.0003,14.0047,102100.0
2012-04-19 15:15:00,31.62,31.65,31.61,31.65,84000.0,14.0003,14.0136,13.9959,14.0136,84000.0
2012-04-19 15:20:00,31.65,31.66,31.63,31.65,55600.0,14.0136,14.018,14.0047,14.0136,55600.0
2012-04-19 15:25:00,31.65,31.7,31.64,31.69,111800.0,14.0136,14.0357,14.0092,14.0313,111800.0
2012-04-19 15:30:00,31.69,31.73,31.68,31.71,92600.0,14.0313,14.049,14.0269,14.0402,92600.0
2012-04-19 15:35:00,31.72,31.74,31.71,31.73,52200.0,14.0446,14.0534,14.0402,14.049,52200.0
2012-04-19 15:40:00,31.72,31.75,31.72,31.75,93700.0,14.0446,14.0579,14.0446,14.0579,93700.0
2012-04-19 15:45:00,31.75,31.79,31.75,31.77,237200.0,14.0579,14.0756,14.0579,14.0667,237200.0
2012-04-19 15:50:00,31.78,31.78,31.72,31.77,231900.0,14.0712,14.0712,14.0446,14.0667,231900.0
2012-04-19 15:55:00,31.76,31.79,31.76,31.78,394200.0,14.0623,14.0756,14.0623,14.0712,394200.0
2012-04-20 09:30:00,31.82,31.82,31.72,31.74,1685500.0,14.0889,14.0889,14.0446,14.0534,1685500.0
2012-04-20 09:35:00,31.73,31.79,31.68,31.78,73000.0,14.049,14.0756,14.0269,14.0712,73000.0
2012-04-20 09:40:00,31.79,31.81,31.73,31.78,60900.0,14.0756,14.0844,14.049,14.0712,60900.0
2012-04-20 09:45:00,31.78,31.85,31.77,31.84,106300.0,14.0712,14.1021,14.0667,14.0977,106300.0
2012-04-20 09:50:00,31.84,31.89,31.82,31.88,134500.0,14.0977,14.1199,14.0889,14.1154,134500.0
2012-04-20 09:55:00,31.87,31.9,31.86,31.9,89500.0,14.111,14.1243,14.1066,14.1243,89500.0
2012-04-20 10:00:00,31.89,31.89,31.85,31.86,61000.0,14.1199,14.1199,14.1021,14.1066,61000.0
2012-04-20 10:05:00,31.85,31.89,31.83,31.88,84100.0,14.1021,14.1199,14.0933,14.1154,84100.0
2012-04-20 10:10:00,31.88,31.93,31.87,31.92,74300.0,14.1154,14.1376,14.111,14.1331,74300.0
2012-04-20 10:15:00,31.92,31.95,31.9,31.93,43500.0,14.1331,14.1464,14.1243,14.1376,43500.0
2012-04-20 10:20:00,31.94,31.96,31.93,31.95,61200.0,14.142,14.1509,14.1376,14.1464,61200.0
2012-04-20 10:25:00,31.95,31.96,31.93,31.93,66700.0,14.1464,14.1509,14.1376,14.1376,66700.0
2012-04-20 10:30:00,31.94,31.98,31.94,31.98,70100.0,14.142,14.1597,14.142,14.1597,70100.0
2012-04-20 10:35:00,31.98,32.0,31.97,32.0,64700.0,14.1597,14.1686,14.1553,14.1686,64700.0
2012-04-20 10:40:00,31.99,32.0,31.97,31.99,64800.0,14.1641,14.1686,14.1553,14.1641,64800.0
2012-04-20 10:45:00,31.99,32.0,31.95,31.97,98400.0,14.1641,14.1686,14.1464,14.1553,98400.0
2012-04-20 10:50:00,31.98,31.99,31.95,31.97,107300.0,14.1597,14.1641,14.1464,14.1553,107300.0
2012-04-20 10:55:00,31.97,32.0,31.96,31.98,128700.0,14.1553,14.1686,14.1509,14.1597,128700.0
2012-04-20 11:00:00,31.99,31.99,31.96,31.96,133900.0,14.1641,14.1641,14.1509,14.1509,133900.0
2012-04-20 11:05:00,31.96,31.97,31.94,31.95,59400.0,14.1509,14.1553,14.142,14.1464,59400.0
2012-04-20 11:10:00,31.95,31.96,31.93,31.95,69100.0,14.1464,14.1509,14.1376,14.1464,69100.0
2012-04-20 11:15:00,31.95,31.96,31.94,31.96,39700.0,14.1464,14.1509,14.142,14.1509,39700.0
2012-04-20 11:20:00,31.96,31.96,31.95,31.96,44600.0,14.1509,14.1509,14.1464,14.1509,44600.0
2012-04-20 11:25:00,31.96,31.96,31.92,31.94,109100.0,14.1509,14.1509,14.1331,14.142,109100.0
2012-04-20 11:30:00,31.94,31.98,31.94,31.98,92900.0,14.142,14.1597,14.142,14.1597,92900.0
2012-04-20 11:35:00,31.97,31.98,31.95,31.95,90700.0,14.1553,14.1597,14.1464,14.1464,90700.0
2012-04-20 11:40:00,31.96,31.98,31.95,31.97,37000.0,14.1509,14.1597,14.1464,14.1553,37000.0
2012-04-20 11:45:00,31.96,31.99,31.96,31.98,63900.0,14.1509,14.1641,14.1509,14.1597,63900.0
2012-04-20 11:50:00,31.99,31.99,31.97,31.98,42900.0,14.1641,14.1641,14.1553,14.1597,42900.0
2012-04-20 11:55:00,31.97,31.98,31.97,31.97,50100.0,14.1553,14.1597,14.1553,14.1553,50100.0
2012-04-20 12:00:00,31.98,32.0,31.96,31.99,74400.0,14.1597,14.1686,14.1509,14.1641,74400.0
2012-04-20 12:05:00,31.99,32.0,31.98,31.98,41300.0,14.1641,14.1686,14.1597,14.1597,41300.0
2012-04-20 12:10:00,31.98,31.99,31.98,31.98,77200.0,14.1597,14.1641,14.1597,14.1597,77200.0
2012-04-20 12:15:00,31.98,31.99,31.97,31.97,60800.0,14.1597,14.1641,14.1553,14.1553,60800.0
2012-04-20 12:20:00,31.97,31.98,31.97,31.98,16500.0,14.1553,14.1597,14.1553,14.1597,16500.0
2012-04-20 12:25:00,31.97,31.98,31.97,31.97,19700.0,14.1553,14.1597,14.1553,14.1553,19700.0
2012-04-20 12:30:00,31.98,31.98,31.97,31.98,12800.0,14.1597,14.1597,14.1553,14.1597,12800.0
2012-04-20 12:35:00,31.98,31.98,31.97,31.97,30100.0,14.1597,14.1597,14.1553,14.1553,30100.0
2012-04-20 12:40:00,31.98,31.98,31.96,31.96,92900.0,14.1597,14.1597,14.1509,14.1509,92900.0
2012-04-20 12:45:00,31.96,31.98,31.96,31.97,42600.0,14.1509,14.1597,14.1509,14.1553,42600.0
2012-04-20 12:50:00,31.98,31.98,31.97,31.98,19500.0,14.1597,14.1597,14.1553,14.1597,19500.0
2012-04-20 12:55:00,31.98,31.98,31.95,31.96,70400.0,14.1597,14.1597,14.1464,14.1509,70400.0
2012-04-20 13:00:00,31.96,31.97,31.95,31.97,24000.0,14.1509,14.1553,14.1464,14.1553,24000.0
2012-04-20 13:05:00,31.97,31.99,31.96,31.99,29600.0,14.1553,14.1641,14.1509,14.1641,29600.0
2012-04-20 13:10:00,31.99,31.99,31.97,31.98,70700.0,14.1641,14.1641,14.1553,14.1597,70700.0
2012-04-20 13:15:00,31.98,31.99,31.98,31.99,11700.0,14.1597,14.1641,14.1597,14.1641,11700.0
2012-04-20 13:20:00,31.99,31.99,31.96,31.97,95000.0,14.1641,14.1641,14.1509,14.1553,95000.0
2012-04-20 13:25:00,31.97,31.98,31.96,31.96,96100.0,14.1553,14.1597,14.1509,14.1509,96100.0
2012-04-20 13:30:00,31.96,31.97,31.94,31.95,51800.0,14.1509,14.1553,14.142,14.1464,51800.0
2012-04-20 13:35:00,31.95,31.98,31.95,31.97,74300.0,14.1464,14.1597,14.1464,14.1553,74300.0
2012-04-20 13:40:00,31.97,31.98,31.96,31.98,51800.0,14.1553,14.1597,14.1509,14.1597,51800.0
2012-04-20 13:45:00,31.97,31.99,31.97,31.98,76300.0,14.1553,14.1641,14.1553,14.1597,76300.0
2012-04-20 13:50:00,31.98,31.98,31.96,31.97,57200.0,14.1597,14.1597,14.1509,14.1553,57200.0
2012-04-20 13:55:00,31.97,31.98,31.96,31.98,32400.0,14.1553,14.1597,14.1509,14.1597,32400.0
2012-04-20 14:00:00,31.98,31.98,31.96,31.96,71700.0,14.1597,14.1597,14.1509,14.1509,71700.0
2012-04-20 14:05:00,31.97,31.97,31.94,31.94,44700.0,14.1553,14.1553,14.142,14.142,44700.0
2012-04-20 14:10:00,31.94,31.96,31.94,31.96,64600.0,14.142,14.1509,14.142,14.1509,64600.0
2012-04-20 14:15:00,31.96,31.97,31.95,31.96,31400.0,14.1509,14.1553,14.1464,14.1509,31400.0
2012-04-20 14:20:00,31.96,31.98,31.96,31.97,134500.0,14.1509,14.1597,14.1509,14.1553,134500.0
2012-04-20 14:25:00,31.98,32.0,31.97,31.99,125400.0,14.1597,14.1686,14.1553,14.1641,125400.0
2012-04-20 14:30:00,31.98,31.99,31.96,31.97,61700.0,14.1597,14.1641,14.1509,14.1553,61700.0
2012-04-20 14:35:00,31.97,31.97,31.96,31.97,30000.0,14.1553,14.1553,14.1509,14.1553,30000.0
2012-04-20 14:40:00,31.97,31.98,31.96,31.98,62300.0,14.1553,14.1597,14.1509,14.1597,62300.0
2012-04-20 14:45:00,31.97,31.98,31.96,31.97,56800.0,14.1553,14.1597,14.1509,14.1553,56800.0
2012-04-20 14:50:00,31.97,31.97,31.95,31.96,41400.0,14.1553,14.1553,14.1464,14.1509,41400.0
2012-04-20 14:55:00,31.95,31.97,31.95,31.97,58800.0,14.1464,14.1553,14.1464,14.1553,58800.0
2012-04-20 15:00:00,31.97,31.97,31.94,31.96,66300.0,14.1553,14.1553,14.142,14.1509,66300.0
2012-04-20 15:05:00,31.95,31.96,31.93,31.93,78300.0,14.1464,14.1509,14.1376,14.1376,78300.0
2012-04-20 15:10:00,31.93,31.96,31.92,31.95,65800.0,14.1376,14.1509,14.1331,14.1464,65800.0
2012-04-20 15:15:00,31.96,31.96,31.95,31.96,64400.0,14.1509,14.1509,14.1464,14.1509,64400.0
2012-04-20 15:20:00,31.95,31.96,31.91,31.93,164800.0,14.1464,14.1509,14.1287,14.1376,164800.0
2012-04-20 15:25:00,31.92,31.95,31.92,31.94,71900.0,14.1331,14.1464,14.1331,14.142,71900.0
2012-04-20 15:30:00,31.94,31.94,31.93,31.93,54400.0,14.142,14.142,14.1376,14.1376,54400.0
2012-04-20 15:35:00,31.93,31.96,31.93,31.96,106000.0,14.1376,14.1509,14.1376,14.1509,106000.0
2012-04-20 15:40:00,31.96,31.96,31.92,31.92,170900.0,14.1509,14.1509,14.1331,14.1331,170900.0
2012-04-20 15:45:00,31.92,31.93,31.91,31.92,107700.0,14.1331,14.1376,14.1287,14.1331,107700.0
2012-04-20 15:50:00,31.92,31.93,31.89,31.9,213600.0,14.1331,14.1376,14.1199,14.1243,213600.0
2012-04-20 15:55:00,31.91,31.91,31.89,31.89,370000.0,14.1287,14.1287,14.1199,14.1199,370000.0
2012-04-23 09:30:00,31.8,31.86,31.58,31.77,324900.0,14.08,14.1066,13.9826,14.0667,324900.0
2012-04-23 09:35:00,31.77,31.8,31.74,31.78,113500.0,14.0667,14.08,14.0534,14.0712,113500.0
2012-04-23 09:40:00,31.79,31.83,31.75,31.75,98000.0,14.0756,14.0933,14.0579,14.0579,98000.0
2012-04-23 09:45:00,31.75,31.84,31.75,31.84,115700.0,14.0579,14.0977,14.0579,14.0977,115700.0
2012-04-23 09:50:00,31.84,31.85,31.8,31.83,253900.0,14.0977,14.1021,14.08,14.0933,253900.0
2012-04-23 09:55:00,31.83,31.85,31.81,31.84,85400.0,14.0933,14.1021,14.0844,14.0977,85400.0
2012-04-23 10:00:00,31.84,31.85,31.81,31.85,75800.0,14.0977,14.1021,14.0844,14.1021,75800.0
2012-04-23 10:05:00,31.84,31.85,31.8,31.81,63200.0,14.0977,14.1021,14.08,14.0844,63200.0
2012-04-23 10:10:00,31.8,31.84,31.8,31.84,138600.0,14.08,14.0977,14.08,14.0977,138600.0
2012-04-23 10:15:00,31.84,31.84,31.77,31.78,161800.0,14.0977,14.0977,14.0667,14.0712,161800.0
2012-04-23 10:20:00,31.78,31.8,31.77,31.77,38600.0,14.0712,14.08,14.0667,14.0667,38600.0
2012-04-23 10:25:00,31.78,31.8,31.77,31.79,56300.0,14.0712,14.08,14.0667,14.0756,56300.0
2012-04-23 10:30:00,31.79,31.79,31.76,31.79,62700.0,14.0756,14.0756,14.0623,14.0756,62700.0
2012-04-23 10:35:00,31.78,31.82,31.76,31.82,77200.0,14.0712,14.0889,14.0623,14.0889,77200.0
2012-04-23 10:40:00,31.81,31.81,31.79,31.8,69600.0,14.0844,14.0844,14.0756,14.08,69600.0
2012-04-23 10:45:00,31.79,31.8,31.76,31.76,81000.0,14.0756,14.08,14.0623,14.0623,81000.0
2012-04-23 10:50:00,31.76,31.77,31.72,31.75,73600.0,14.0623,14.0667,14.0446,14.0579,73600.0
2012-04-23 10:55:00,31.74,31.78,31.74,31.76,99300.0,14.0534,14.0712,14.0534,14.0623,99300.0
2012-04-23 11:00:00,31.75,31.76,31.69,31.69,64200.0,14.0579,14.0623,14.0313,14.0313,64200.0
2012-04-23 11:05:00,31.69,31.7,31.68,31.68,49000.0,14.0313,14.0357,14.0269,14.0269,49000.0
2012-04-23 11:10:00,31.69,31.69,31.64,31.64,91300.0,14.0313,14.0313,14.0092,14.0092,91300.0
2012-04-23 11:15:00,31.64,31.65,31.61,31.61,45000.0,14.0092,14.0136,13.9959,13.9959,45000.0
2012-04-23 11:20:00,31.61,31.64,31.61,31.64,94400.0,13.9959,14.0092,13.9959,14.0092,94400.0
2012-04-23 11:25:00,31.63,31.64,31.61,31.61,66000.0,14.0047,14.0092,13.9959,13.9959,66000.0
2012-04-23 11:30:00,31.61,31.64,31.61,31.64,49000.0,13.9959,14.0092,13.9959,14.0092,49000.0
2012-04-23 11:35:00,31.64,31.67,31.64,31.65,113300.0,14.0092,14.0224,14.0092,14.0136,113300.0
2012-04-23 11:40:00,31.64,31.65,31.63,31.64,35200.0,14.0092,14.0136,14.0047,14.0092,35200.0
2012-04-23 11:45:00,31.63,31.64,31.61,31.62,45100.0,14.0047,14.0092,13.9959,14.0003,45100.0
2012-04-23 11:50:00,31.61,31.62,31.6,31.62,36700.0,13.9959,14.0003,13.9915,14.0003,36700.0
2012-04-23 11:55:00,31.62,31.62,31.6,31.6,51100.0,14.0003,14.0003,13.9915,13.9915,51100.0
2012-04-23 12:00:00,31.61,31.63,31.6,31.62,77600.0,13.9959,14.0047,13.9915,14.0003,77600.0
2012-04-23 12:05:00,31.63,31.63,31.62,31.62,25100.0,14.0047,14.0047,14.0003,14.0003,25100.0
2012-04-23 12:10:00,31.63,31.64,31.62,31.64,107300.0,14.0047,14.0092,14.0003,14.0092,107300.0
2012-04-23 12:15:00,31.65,31.67,31.63,31.64,73300.0,14.0136,14.0224,14.0047,14.0092,73300.0
2012-04-23 12:20:00,31.64,31.65,31.63,31.65,26600.0,14.0092,14.0136,14.0047,14.0136,26600.0
2012-04-23 12:25:00,31.65,31.66,31.64,31.66,90400.0,14.0136,14.018,14.0092,14.018,90400.0
2012-04-23 12:30:00,31.65,31.67,31.65,31.66,53300.0,14.0136,14.0224,14.0136,14.018,53300.0
2012-04-23 12:35:00,31.65,31.66,31.63,31.63,37900.0,14.0136,14.018,14.0047,14.0047,37900.0
2012-04-23 12:40:00,31.63,31.65,31.63,31.64,52100.0,14.0047,14.0136,14.0047,14.0092,52100.0
2012-04-23 12:45:00,31.65,31.65,31.63,31.64,21900.0,14.0136,14.0136,14.0047,14.0092,21900.0
2012-04-23 12:50:00,31.64,31.66,31.63,31.65,45000.0,14.0092,14.018,14.0047,14.0136,45000.0
2012-04-23 12:55:00,31.65,31.66,31.64,31.66,18200.0,14.0136,14.018,14.0092,14.018,18200.0
2012-04-23 13:00:00,31.66,31.67,31.65,31.65,41000.0,14.018,14.0224,14.0136,14.0136,41000.0
2012-04-23 13:05:00,31.65,31.66,31.64,31.65,20800.0,14.0136,14.018,14.0092,14.0136,20800.0
2012-04-23 13:10:00,31.64,31.67,31.64,31.67,24900.0,14.0092,14.0224,14.0092,14.0224,24900.0
2012-04-23 13:15:00,31.67,31.67,31.64,31.65,45600.0,14.0224,14.0224,14.0092,14.0136,45600.0
2012-04-23 13:20:00,31.65,31.66,31.65,31.66,23700.0,14.0136,14.018,14.0136,14.018,23700.0
2012-04-23 13:25:00,31.66,31.67,31.64,31.65,53100.0,14.018,14.0224,14.0092,14.0136,53100.0
2012-04-23 13:30:00,31.65,31.65,31.63,31.65,92200.0,14.0136,14.0136,14.0047,14.0136,92200.0
2012-04-23 13:35:00,31.65,31.68,31.64,31.67,38200.0,14.0136,14.0269,14.0092,14.0224,38200.0
2012-04-23 13:40:00,31.67,31.68,31.67,31.67,20400.0,14.0224,14.0269,14.0224,14.0224,20400.0
2012-04-23 13:45:00,31.68,31.68,31.65,31.65,57000.0,14.0269,14.0269,14.0136,14.0136,57000.0
2012-04-23 13:50:00,31.66,31.68,31.65,31.68,21500.0,14.018,14.0269,14.0136,14.0269,21500.0
2012-04-23 13:55:00,31.68,31.69,31.67,31.69,36100.0,14.0269,14.0313,14.0224,14.0313,36100.0
2012-04-23 14:00:00,31.68,31.7,31.67,31.68,75300.0,14.0269,14.0357,14.0224,14.0269,75300.0
2012-04-23 14:05:00,31.68,31.69,31.66,31.68,48900.0,14.0269,14.0313,14.018,14.0269,48900.0
2012-04-23 14:10:00,31.69,31.7,31.68,31.7,36100.0,14.0313,14.0357,14.0269,14.0357,36100.0
2012-04-23 14:15:00,31.7,31.72,31.69,31.72,27300.0,14.0357,14.0446,14.0313,14.0446,27300.0
2012-04-23 14:20:00,31.72,31.74,31.72,31.73,51900.0,14.0446,14.0534,14.0446,14.049,51900.0
2012-04-23 14:25:00,31.73,31.73,31.72,31.73,23100.0,14.049,14.049,14.0446,14.049,23100.0
2012-04-23 14:30:00,31.73,31.78,31.73,31.78,52100.0,14.049,14.0712,14.049,14.0712,52100.0
2012-04-23 14:35:00,31.78,31.78,31.77,31.77,29700.0,14.0712,14.0712,14.0667,14.0667,29700.0
2012-04-23 14:40:00,31.78,31.78,31.77,31.77,34100.0,14.0712,14.0712,14.0667,14.0667,34100.0
2012-04-23 14:45:00,31.77,31.78,31.74,31.74,57500.0,14.0667,14.0712,14.0534,14.0534,57500.0
2012-04-23 14:50:00,31.74,31.75,31.74,31.75,28400.0,14.0534,14.0579,14.0534,14.0579,28400.0
2012-04-23 14:55:00,31.75,31.75,31.72,31.72,67700.0,14.0579,14.0579,14.0446,14.0446,67700.0
2012-04-23 15:00:00,31.72,31.73,31.71,31.73,33100.0,14.0446,14.049,14.0402,14.049,33100.0
2012-04-23 15:05:00,31.73,31.74,31.72,31.73,62500.0,14.049,14.0534,14.0446,14.049,62500.0
2012-04-23 15:10:00,31.72,31.73,31.72,31.73,33700.0,14.0446,14.049,14.0446,14.049,33700.0
2012-04-23 15:15:00,31.73,31.75,31.73,31.75,35800.0,14.049,14.0579,14.049,14.0579,35800.0
2012-04-23 15:20:00,31.75,31.75,31.74,31.75,32100.0,14.0579,14.0579,14.0534,14.0579,32100.0
2012-04-23 15:25:00,31.75,31.77,31.74,31.77,79000.0,14.0579,14.0667,14.0534,14.0667,79000.0
2012-04-23 15:30:00,31.77,31.79,31.76,31.79,104400.0,14.0667,14.0756,14.0623,14.0756,104400.0
2012-04-23 15:35:00,31.78,31.79,31.78,31.79,28900.0,14.0712,14.0756,14.0712,14.0756,28900.0
2012-04-23 15:40:00,31.79,31.79,31.78,31.79,39400.0,14.0756,14.0756,14.0712,14.0756,39400.0
2012-04-23 15:45:00,31.78,31.79,31.76,31.79,160600.0,14.0712,14.0756,14.0623,14.0756,160600.0
2012-04-23 15:50:00,31.79,31.79,31.78,31.78,103800.0,14.0756,14.0756,14.0712,14.0712,103800.0
2012-04-23 15:55:00,31.79,31.79,31.76,31.76,273000.0,14.0756,14.0756,14.0623,14.0623,273000.0
2012-04-24 09:30:00,31.77,31.85,31.76,31.82,142500.0,14.0667,14.1021,14.0623,14.0889,142500.0
2012-04-24 09:35:00,31.82,31.85,31.77,31.78,120900.0,14.0889,14.1021,14.0667,14.0712,120900.0
2012-04-24 09:40:00,31.78,31.84,31.75,31.79,187700.0,14.0712,14.0977,14.0579,14.0756,187700.0
2012-04-24 09:45:00,31.79,31.83,31.79,31.83,69400.0,14.0756,14.0933,14.0756,14.0933,69400.0
2012-04-24 09:50:00,31.83,31.9,31.82,31.88,117800.0,14.0933,14.1243,14.0889,14.1154,117800.0
2012-04-24 09:55:00,31.88,31.9,31.87,31.9,129900.0,14.1154,14.1243,14.111,14.1243,129900.0
2012-04-24 10:00:00,31.89,31.93,31.88,31.92,112800.0,14.1199,14.1376,14.1154,14.1331,112800.0
2012-04-24 10:05:00,31.92,31.92,31.89,31.89,147700.0,14.1331,14.1331,14.1199,14.1199,147700.0
2012-04-24 10:10:00,31.89,31.89,31.85,31.87,162800.0,14.1199,14.1199,14.1021,14.111,162800.0
2012-04-24 10:15:00,31.86,31.87,31.85,31.85,77300.0,14.1066,14.111,14.1021,14.1021,77300.0
2012-04-24 10:20:00,31.85,31.86,31.83,31.83,154700.0,14.1021,14.1066,14.0933,14.0933,154700.0
2012-04-24 10:25:00,31.83,31.87,31.81,31.84,383400.0,14.0933,14.111,14.0844,14.0977,383400.0
2012-04-24 10:30:00,31.84,31.87,31.83,31.84,108300.0,14.0977,14.111,14.0933,14.0977,108300.0
2012-04-24 10:35:00,31.84,31.85,31.83,31.85,102000.0,14.0977,14.1021,14.0933,14.1021,102000.0
2012-04-24 10:40:00,31.85,31.86,31.82,31.85,159700.0,14.1021,14.1066,14.0889,14.1021,159700.0
2012-04-24 10:45:00,31.86,31.87,31.84,31.86,129300.0,14.1066,14.111,14.0977,14.1066,129300.0
2012-04-24 10:50:00,31.86,31.86,31.83,31.85,51100.0,14.1066,14.1066,14.0933,14.1021,51100.0
2012-04-24 10:55:00,31.85,31.85,31.84,31.84,24400.0,14.1021,14.1021,14.0977,14.0977,24400.0
2012-04-24 11:00:00,31.85,31.85,31.83,31.83,60800.0,14.1021,14.1021,14.0933,14.0933,60800.0
2012-04-24 11:05:00,31.84,31.84,31.82,31.84,44700.0,14.0977,14.0977,14.0889,14.0977,44700.0
2012-04-24 11:10:00,31.84,31.85,31.82,31.85,47800.0,14.0977,14.1021,14.0889,14.1021,47800.0
2012-04-24 11:15:00,31.85,31.85,31.83,31.84,56900.0,14.1021,14.1021,14.0933,14.0977,56900.0
2012-04-24 11:20:00,31.84,31.86,31.84,31.86,191400.0,14.0977,14.1066,14.0977,14.1066,191400.0
2012-04-24 11:25:00,31.86,31.87,31.82,31.84,165200.0,14.1066,14.111,14.0889,14.0977,165200.0
2012-04-24 11:30:00,31.84,31.84,31.78,31.8,142800.0,14.0977,14.0977,14.0712,14.08,142800.0
2012-04-24 11:35:00,31.8,31.8,31.76,31.79,89400.0,14.08,14.08,14.0623,14.0756,89400.0
2012-04-24 11:40:00,31.79,31.8,31.76,31.77,80100.0,14.0756,14.08,14.0623,14.0667,80100.0
2012-04-24 11:45:00,31.77,31.77,31.76,31.76,34300.0,14.0667,14.0667,14.0623,14.0623,34300.0
2012-04-24 11:50:00,31.77,31.77,31.73,31.73,66500.0,14.0667,14.0667,14.049,14.049,66500.0
2012-04-24 11:55:00,31.73,31.74,31.7,31.7,59300.0,14.049,14.0534,14.0357,14.0357,59300.0
2012-04-24 12:00:00,31.71,31.72,31.69,31.71,74200.0,14.0402,14.0446,14.0313,14.0402,74200.0
2012-04-24 12:05:00,31.71,31.72,31.7,31.71,67600.0,14.0402,14.0446,14.0357,14.0402,67600.0
2012-04-24 12:10:00,31.7,31.71,31.69,31.69,36900.0,14.0357,14.0402,14.0313,14.0313,36900.0
2012-04-24 12:15:00,31.69,31.71,31.67,31.68,153300.0,14.0313,14.0402,14.0224,14.0269,153300.0
2012-04-24 12:20:00,31.68,31.69,31.66,31.66,78300.0,14.0269,14.0313,14.018,14.018,78300.0
2012-04-24 12:25:00,31.66,31.67,31.65,31.66,29300.0,14.018,14.0224,14.0136,14.018,29300.0
2012-04-24 12:30:00,31.66,31.66,31.63,31.63,55700.0,14.018,14.018,14.0047,14.0047,55700.0
2012-04-24 12:35:00,31.64,31.65,31.61,31.63,227800.0,14.0092,14.0136,13.9959,14.0047,227800.0
2012-04-24 12:40:00,31.62,31.63,31.61,31.62,73400.0,14.0003,14.0047,13.9959,14.0003,73400.0
2012-04-24 12:45:00,31.62,31.64,31.61,31.62,88200.0,14.0003,14.0092,13.9959,14.0003,88200.0
2012-04-24 12:50:00,31.63,31.63,31.61,31.62,43500.0,14.0047,14.0047,13.9959,14.0003,43500.0
2012-04-24 12:55:00,31.62,31.63,31.61,31.63,48200.0,14.0003,14.0047,13.9959,14.0047,48200.0
2012-04-24 13:00:00,31.62,31.67,31.62,31.66,140800.0,14.0003,14.0224,14.0003,14.018,140800.0
2012-04-24 13:05:00,31.67,31.67,31.65,31.67,97400.0,14.0224,14.0224,14.0136,14.0224,97400.0
2012-04-24 13:10:00,31.67,31.68,31.66,31.68,49800.0,14.0224,14.0269,14.018,14.0269,49800.0
2012-04-24 13:15:00,31.68,31.7,31.67,31.69,54000.0,14.0269,14.0357,14.0224,14.0313,54000.0
2012-04-24 13:20:00,31.69,31.7,31.67,31.68,99000.0,14.0313,14.0357,14.0224,14.0269,99000.0
2012-04-24 13:25:00,31.67,31.68,31.67,31.67,45300.0,14.0224,14.0269,14.0224,14.0224,45300.0
2012-04-24 13:30:00,31.67,31.68,31.67,31.67,52800.0,14.0224,14.0269,14.0224,14.0224,52800.0
2012-04-24 13:35:00,31.68,31.68,31.65,31.66,150000.0,14.0269,14.0269,14.0136,14.018,150000.0
2012-04-24 13:40:00,31.66,31.67,31.64,31.64,64700.0,14.018,14.0224,14.0092,14.0092,64700.0
2012-04-24 13:45:00,31.64,31.67,31.64,31.67,41500.0,14.0092,14.0224,14.0092,14.0224,41500.0
2012-04-24 13:50:00,31.67,31.68,31.66,31.66,52500.0,14.0224,14.0269,14.018,14.018,52500.0
2012-04-24 13:55:00,31.66,31.7,31.66,31.69,62500.0,14.018,14.0357,14.018,14.0313,62500.0
2012-04-24 14:00:00,31.69,31.7,31.68,31.69,69100.0,14.0313,14.0357,14.0269,14.0313,69100.0
2012-04-24 14:05:00,31.69,31.7,31.68,31.7,115000.0,14.0313,14.0357,14.0269,14.0357,115000.0
2012-04-24 14:10:00,31.69,31.7,31.69,31.69,57600.0,14.0313,14.0357,14.0313,14.0313,57600.0
2012-04-24 14:15:00,31.69,31.7,31.67,31.67,96400.0,14.0313,14.0357,14.0224,14.0224,96400.0
2012-04-24 14:20:00,31.67,31.69,31.67,31.69,78500.0,14.0224,14.0313,14.0224,14.0313,78500.0
2012-04-24 14:25:00,31.68,31.7,31.68,31.69,55700.0,14.0269,14.0357,14.0269,14.0313,55700.0
2012-04-24 14:30:00,31.69,31.7,31.68,31.7,148800.0,14.0313,14.0357,14.0269,14.0357,148800.0
2012-04-24 14:35:00,31.69,31.7,31.65,31.7,132600.0,14.0313,14.0357,14.0136,14.0357,132600.0
2012-04-24 14:40:00,31.7,31.7,31.67,31.69,114500.0,14.0357,14.0357,14.0224,14.0313,114500.0
2012-04-24 14:45:00,31.69,31.7,31.66,31.68,107700.0,14.0313,14.0357,14.018,14.0269,107700.0
2012-04-24 14:50:00,31.69,31.69,31.67,31.69,126400.0,14.0313,14.0313,14.0224,14.0313,126400.0
2012-04-24 14:55:00,31.68,31.69,31.66,31.66,61800.0,14.0269,14.0313,14.018,14.018,61800.0
2012-04-24 15:00:00,31.66,31.67,31.64,31.65,83100.0,14.018,14.0224,14.0092,14.0136,83100.0
2012-04-24 15:05:00,31.64,31.67,31.64,31.67,93100.0,14.0092,14.0224,14.0092,14.0224,93100.0
2012-04-24 15:10:00,31.66,31.67,31.66,31.67,59100.0,14.018,14.0224,14.018,14.0224,59100.0
2012-04-24 15:15:00,31.67,31.68,31.66,31.66,107200.0,14.0224,14.0269,14.018,14.018,107200.0
2012-04-24 15:20:00,31.66,31.68,31.66,31.67,148800.0,14.018,14.0269,14.018,14.0224,148800.0
2012-04-24 15:25:00,31.66,31.67,31.64,31.65,81000.0,14.018,14.0224,14.0092,14.0136,81000.0
2012-04-24 15:30:00,31.64,31.71,31.64,31.7,158000.0,14.0092,14.0402,14.0092,14.0357,158000.0
2012-04-24 15:35:00,31.69,31.71,31.68,31.7,149500.0,14.0313,14.0402,14.0269,14.0357,149500.0
2012-04-24 15:40:00,31.7,31.71,31.68,31.7,129400.0,14.0357,14.0402,14.0269,14.0357,129400.0
2012-04-24 15:45:00,31.7,31.71,31.68,31.69,144100.0,14.0357,14.0402,14.0269,14.0313,144100.0
2012-04-24 15:50:00,31.68,31.69,31.68,31.69,99100.0,14.0269,14.0313,14.0269,14.0313,99100.0
2012-04-24 15:55:00,31.69,31.71,31.68,31.71,410900.0,14.0313,14.0402,14.0269,14.0402,410900.0
2012-04-25 09:30:00,31.71,31.75,31.64,31.66,302300.0,14.0402,14.0579,14.0092,14.018,302300.0
2012-04-25 09:35:00,31.66,31.67,31.55,31.55,303200.0,14.018,14.0224,13.9693,13.9693,303200.0
2012-04-25 09:40:00,31.56,31.56,31.28,31.3,684400.0,13.9737,13.9737,13.8498,13.8586,684400.0
2012-04-25 09:45:00,31.3,31.44,31.3,31.44,162800.0,13.8586,13.9206,13.8586,13.9206,162800.0
2012-04-25 09:50:00,31.44,31.48,31.41,31.42,226500.0,13.9206,13.9383,13.9073,13.9118,226500.0
2012-04-25 09:55:00,31.42,31.43,31.37,31.37,185500.0,13.9118,13.9162,13.8896,13.8896,185500.0
2012-04-25 10:00:00,31.37,31.48,31.37,31.47,233100.0,13.8896,13.9383,13.8896,13.9339,233100.0
2012-04-25 10:05:00,31.48,31.52,31.47,31.52,227200.0,13.9383,13.956,13.9339,13.956,227200.0
2012-04-25 10:10:00,31.52,31.55,31.51,31.54,157300.0,13.956,13.9693,13.9516,13.9649,157300.0
2012-04-25 10:15:00,31.54,31.6,31.53,31.55,160600.0,13.9649,13.9915,13.9605,13.9693,160600.0
2012-04-25 10:20:00,31.54,31.58,31.53,31.56,120700.0,13.9649,13.9826,13.9605,13.9737,120700.0
2012-04-25 10:25:00,31.56,31.58,31.55,31.56,81400.0,13.9737,13.9826,13.9693,13.9737,81400.0
2012-04-25 10:30:00,31.56,31.61,31.55,31.6,130900.0,13.9737,13.9959,13.9693,13.9915,130900.0
2012-04-25 10:35:00,31.59,31.6,31.58,31.59,69400.0,13.987,13.9915,13.9826,13.987,69400.0
2012-04-25 10:40:00,31.59,31.67,31.59,31.66,144300.0,13.987,14.0224,13.987,14.018,144300.0
2012-04-25 10:45:00,31.66,31.71,31.66,31.7,114600.0,14.018,14.0402,14.018,14.0357,114600.0
2012-04-25 10:50:00,31.69,31.73,31.68,31.72,87200.0,14.0313,14.049,14.0269,14.0446,87200.0
2012-04-25 10:55:00,31.72,31.76,31.72,31.76,89800.0,14.0446,14.0623,14.0446,14.0623,89800.0
2012-04-25 11:00:00,31.74,31.76,31.72,31.76,67700.0,14.0534,14.0623,14.0446,14.0623,67700.0
2012-04-25 11:05:00,31.76,31.77,31.72,31.73,72400.0,14.0623,14.0667,14.0446,14.049,72400.0
2012-04-25 11:10:00,31.72,31.73,31.69,31.69,61000.0,14.0446,14.049,14.0313,14.0313,61000.0
2012-04-25 11:15:00,31.7,31.7,31.69,31.69,37800.0,14.0357,14.0357,14.0313,14.0313,37800.0
2012-04-25 11:20:00,31.69,31.72,31.69,31.71,54800.0,14.0313,14.0446,14.0313,14.0402,54800.0
2012-04-25 11:25:00,31.71,31.73,31.69,31.71,111900.0,14.0402,14.049,14.0313,14.0402,111900.0
2012-04-25 11:30:00,31.71,31.73,31.69,31.72,63300.0,14.0402,14.049,14.0313,14.0446,63300.0
2012-04-25 11:35:00,31.71,31.73,31.7,31.73,42500.0,14.0402,14.049,14.0357,14.049,42500.0
2012-04-25 11:40:00,31.73,31.73,31.67,31.68,126400.0,14.049,14.049,14.0224,14.0269,126400.0
2012-04-25 11:45:00,31.68,31.69,31.67,31.69,29200.0,14.0269,14.0313,14.0224,14.0313,29200.0
2012-04-25 11:50:00,31.7,31.71,31.68,31.7,81500.0,14.0357,14.0402,14.0269,14.0357,81500.0
2012-04-25 11:55:00,31.69,31.71,31.69,31.69,43100.0,14.0313,14.0402,14.0313,14.0313,43100.0
2012-04-25 12:00:00,31.69,31.69,31.63,31.65,121400.0,14.0313,14.0313,14.0047,14.0136,121400.0
2012-04-25 12:05:00,31.66,31.68,31.63,31.63,100400.0,14.018,14.0269,14.0047,14.0047,100400.0
2012-04-25 12:10:00,31.63,31.64,31.62,31.63,59500.0,14.0047,14.0092,14.0003,14.0047,59500.0
2012-04-25 12:15:00,31.63,31.66,31.62,31.66,64300.0,14.0047,14.018,14.0003,14.018,64300.0
2012-04-25 12:20:00,31.66,31.67,31.64,31.65,88900.0,14.018,14.0224,14.0092,14.0136,88900.0
2012-04-25 12:25:00,31.64,31.65,31.63,31.64,56300.0,14.0092,14.0136,14.0047,14.0092,56300.0
2012-04-25 12:30:00,31.64,31.65,31.63,31.64,83200.0,14.0092,14.0136,14.0047,14.0092,83200.0
2012-04-25 12:35:00,31.64,31.68,31.63,31.63,107900.0,14.0092,14.0269,14.0047,14.0047,107900.0
2012-04-25 12:40:00,31.64,31.65,31.63,31.64,98200.0,14.0092,14.0136,14.0047,14.0092,98200.0
2012-04-25 12:45:00,31.64,31.66,31.63,31.65,29300.0,14.0092,14.018,14.0047,14.0136,29300.0
2012-04-25 12:50:00,31.66,31.66,31.65,31.66,33800.0,14.018,14.018,14.0136,14.018,33800.0
2012-04-25 12:55:00,31.65,31.67,31.65,31.67,54400.0,14.0136,14.0224,14.0136,14.0224,54400.0
2012-04-25 13:00:00,31.67,31.67,31.65,31.67,66700.0,14.0224,14.0224,14.0136,14.0224,66700.0
2012-04-25 13:05:00,31.67,31.68,31.66,31.68,37600.0,14.0224,14.0269,14.018,14.0269,37600.0
2012-04-25 13:10:00,31.67,31.71,31.67,31.71,59600.0,14.0224,14.0402,14.0224,14.0402,59600.0
2012-04-25 13:15:00,31.71,31.73,31.71,31.72,59400.0,14.0402,14.049,14.0402,14.0446,59400.0
2012-04-25 13:20:00,31.73,31.74,31.72,31.73,44400.0,14.049,14.0534,14.0446,14.049,44400.0
2012-04-25 13:25:00,31.73,31.74,31.69,31.7,72300.0,14.049,14.0534,14.0313,14.0357,72300.0
2012-04-25 13:30:00,31.7,31.73,31.7,31.73,60400.0,14.0357,14.049,14.0357,14.049,60400.0
2012-04-25 13:35:00,31.73,31.74,31.72,31.74,66400.0,14.049,14.0534,14.0446,14.0534,66400.0
2012-04-25 13:40:00,31.74,31.74,31.73,31.73,37200.0,14.0534,14.0534,14.049,14.049,37200.0
2012-04-25 13:45:00,31.74,31.74,31.66,31.66,114400.0,14.0534,14.0534,14.018,14.018,114400.0
2012-04-25 13:50:00,31.66,31.68,31.66,31.67,35300.0,14.018,14.0269,14.018,14.0224,35300.0
2012-04-25 13:55:00,31.66,31.68,31.66,31.67,78100.0,14.018,14.0269,14.018,14.0224,78100.0
2012-04-25 14:00:00,31.67,31.7,31.65,31.7,236400.0,14.0224,14.0357,14.0136,14.0357,236400.0
2012-04-25 14:05:00,31.69,31.7,31.68,31.69,42800.0,14.0313,14.0357,14.0269,14.0313,42800.0
2012-04-25 14:10:00,31.7,31.72,31.7,31.72,61700.0,14.0357,14.0446,14.0357,14.0446,61700.0
2012-04-25 14:15:00,31.72,31.73,31.7,31.71,81300.0,14.0446,14.049,14.0357,14.0402,81300.0
2012-04-25 14:20:00,31.72,31.78,31.71,31.77,118500.0,14.0446,14.0712,14.0402,14.0667,118500.0
2012-04-25 14:25:00,31.76,31.78,31.75,31.78,76900.0,14.0623,14.0712,14.0579,14.0712,76900.0
2012-04-25 14:30:00,31.78,31.8,31.74,31.75,240300.0,14.0712,14.08,14.0534,14.0579,240300.0
2012-04-25 14:35:00,31.75,31.79,31.75,31.77,97300.0,14.0579,14.0756,14.0579,14.0667,97300.0
2012-04-25 14:40:00,31.78,31.79,31.71,31.73,303900.0,14.0712,14.0756,14.0402,14.049,303900.0
2012-04-25 14:45:00,31.73,31.75,31.72,31.75,92700.0,14.049,14.0579,14.0446,14.0579,92700.0
2012-04-25 14:50:00,31.75,31.77,31.74,31.76,105700.0,14.0579,14.0667,14.0534,14.0623,105700.0
2012-04-25 14:55:00,31.76,31.79,31.75,31.79,89000.0,14.0623,14.0756,14.0579,14.0756,89000.0
2012-04-25 15:00:00,31.79,31.81,31.78,31.8,371700.0,14.0756,14.0844,14.0712,14.08,371700.0
2012-04-25 15:05:00,31.79,31.79,31.73,31.74,114400.0,14.0756,14.0756,14.049,14.0534,114400.0
2012-04-25 15:10:00,31.74,31.75,31.66,31.67,196400.0,14.0534,14.0579,14.018,14.0224,196400.0
2012-04-25 15:15:00,31.66,31.7,31.66,31.69,100500.0,14.018,14.0357,14.018,14.0313,100500.0
2012-04-25 15:20:00,31.7,31.7,31.67,31.7,182900.0,14.0357,14.0357,14.0224,14.0357,182900.0
2012-04-25 15:25:00,31.7,31.7,31.64,31.65,184400.0,14.0357,14.0357,14.0092,14.0136,184400.0
2012-04-25 15:30:00,31.64,31.67,31.64,31.66,218400.0,14.0092,14.0224,14.0092,14.018,218400.0
2012-04-25 15:35:00,31.67,31.68,31.66,31.67,167800.0,14.0224,14.0269,14.018,14.0224,167800.0
2012-04-25 15:40:00,31.68,31.68,31.67,31.68,115100.0,14.0269,14.0269,14.0224,14.0269,115100.0
2012-04-25 15:45:00,31.68,31.71,31.68,31.71,366200.0,14.0269,14.0402,14.0269,14.0402,366200.0
2012-04-25 15:50:00,31.71,31.74,31.7,31.74,432300.0,14.0402,14.0534,14.0357,14.0534,432300.0
2012-04-25 15:55:00,31.73,31.75,31.69,31.7,1094900.0,14.049,14.0579,14.0313,14.0357,1094900.0
2012-04-26 09:30:00,31.68,31.75,31.65,31.73,188800.0,14.0269,14.0579,14.0136,14.049,188800.0
2012-04-26 09:35:00,31.74,31.79,31.68,31.69,115600.0,14.0534,14.0756,14.0269,14.0313,115600.0
2012-04-26 09:40:00,31.69,31.69,31.62,31.64,71800.0,14.0313,14.0313,14.0003,14.0092,71800.0
2012-04-26 09:45:00,31.64,31.65,31.61,31.63,105800.0,14.0092,14.0136,13.9959,14.0047,105800.0
2012-04-26 09:50:00,31.63,31.63,31.62,31.63,36000.0,14.0047,14.0047,14.0003,14.0047,36000.0
2012-04-26 09:55:00,31.62,31.63,31.6,31.61,60100.0,14.0003,14.0047,13.9915,13.9959,60100.0
2012-04-26 10:00:00,31.61,31.62,31.6,31.62,74900.0,13.9959,14.0003,13.9915,14.0003,74900.0
2012-04-26 10:05:00,31.62,31.63,31.61,31.63,58300.0,14.0003,14.0047,13.9959,14.0047,58300.0
2012-04-26 10:10:00,31.63,31.63,31.58,31.59,90100.0,14.0047,14.0047,13.9826,13.987,90100.0
2012-04-26 10:15:00,31.59,31.59,31.53,31.54,145100.0,13.987,13.987,13.9605,13.9649,145100.0
2012-04-26 10:20:00,31.54,31.61,31.53,31.58,158600.0,13.9649,13.9959,13.9605,13.9826,158600.0
2012-04-26 10:25:00,31.57,31.58,31.57,31.58,43300.0,13.9782,13.9826,13.9782,13.9826,43300.0
2012-04-26 10:30:00,31.57,31.58,31.53,31.56,136300.0,13.9782,13.9826,13.9605,13.9737,136300.0
2012-04-26 10:35:00,31.56,31.56,31.5,31.5,85100.0,13.9737,13.9737,13.9472,13.9472,85100.0
2012-04-26 10:40:00,31.5,31.54,31.49,31.54,98200.0,13.9472,13.9649,13.9427,13.9649,98200.0
2012-04-26 10:45:00,31.53,31.56,31.53,31.54,63800.0,13.9605,13.9737,13.9605,13.9649,63800.0
2012-04-26 10:50:00,31.53,31.54,31.52,31.54,108400.0,13.9605,13.9649,13.956,13.9649,108400.0
2012-04-26 10:55:00,31.53,31.58,31.53,31.56,56800.0,13.9605,13.9826,13.9605,13.9737,56800.0
2012-04-26 11:00:00,31.56,31.57,31.52,31.57,106900.0,13.9737,13.9782,13.956,13.9782,106900.0
2012-04-26 11:05:00,31.57,31.6,31.56,31.57,123700.0,13.9782,13.9915,13.9737,13.9782,123700.0
2012-04-26 11:10:00,31.57,31.58,31.56,31.58,61800.0,13.9782,13.9826,13.9737,13.9826,61800.0
2012-04-26 11:15:00,31.58,31.61,31.57,31.59,127700.0,13.9826,13.9959,13.9782,13.987,127700.0
2012-04-26 11:20:00,31.6,31.65,31.58,31.63,297400.0,13.9915,14.0136,13.9826,14.0047,297400.0
2012-04-26 11:25:00,31.63,31.66,31.62,31.66,72600.0,14.0047,14.018,14.0003,14.018,72600.0
2012-04-26 11:30:00,31.66,31.68,31.65,31.67,112500.0,14.018,14.0269,14.0136,14.0224,112500.0
2012-04-26 11:35:00,31.66,31.72,31.66,31.72,184000.0,14.018,14.0446,14.018,14.0446,184000.0
2012-04-26 11:40:00,31.72,31.74,31.71,31.74,36100.0,14.0446,14.0534,14.0402,14.0534,36100.0
2012-04-26 11:45:00,31.74,31.76,31.73,31.74,149600.0,14.0534,14.0623,14.049,14.0534,149600.0
2012-04-26 11:50:00,31.74,31.75,31.73,31.74,72100.0,14.0534,14.0579,14.049,14.0534,72100.0
2012-04-26 11:55:00,31.74,31.74,31.71,31.72,59700.0,14.0534,14.0534,14.0402,14.0446,59700.0
2012-04-26 12:00:00,31.72,31.73,31.7,31.73,109600.0,14.0446,14.049,14.0357,14.049,109600.0
2012-04-26 12:05:00,31.73,31.75,31.72,31.73,62000.0,14.049,14.0579,14.0446,14.049,62000.0
2012-04-26 12:10:00,31.74,31.75,31.73,31.75,48900.0,14.0534,14.0579,14.049,14.0579,48900.0
2012-04-26 12:15:00,31.75,31.75,31.74,31.74,43900.0,14.0579,14.0579,14.0534,14.0534,43900.0
2012-04-26 12:20:00,31.74,31.76,31.74,31.75,127000.0,14.0534,14.0623,14.0534,14.0579,127000.0
2012-04-26 12:25:00,31.76,31.76,31.75,31.76,20600.0,14.0623,14.0623,14.0579,14.0623,20600.0
2012-04-26 12:30:00,31.75,31.77,31.75,31.76,58900.0,14.0579,14.0667,14.0579,14.0623,58900.0
2012-04-26 12:35:00,31.77,31.78,31.75,31.77,72700.0,14.0667,14.0712,14.0579,14.0667,72700.0
2012-04-26 12:40:00,31.78,31.79,31.77,31.78,75700.0,14.0712,14.0756,14.0667,14.0712,75700.0
2012-04-26 12:45:00,31.77,31.78,31.77,31.77,26200.0,14.0667,14.0712,14.0667,14.0667,26200.0
2012-04-26 12:50:00,31.78,31.78,31.76,31.78,91700.0,14.0712,14.0712,14.0623,14.0712,91700.0
2012-04-26 12:55:00,31.78,31.78,31.77,31.78,28300.0,14.0712,14.0712,14.0667,14.0712,28300.0
2012-04-26 13:00:00,31.78,31.78,31.77,31.78,39700.0,14.0712,14.0712,14.0667,14.0712,39700.0
2012-04-26 13:05:00,31.78,31.78,31.76,31.77,65500.0,14.0712,14.0712,14.0623,14.0667,65500.0
2012-04-26 13:10:00,31.77,31.8,31.76,31.79,158100.0,14.0667,14.08,14.0623,14.0756,158100.0
2012-04-26 13:15:00,31.79,31.8,31.77,31.8,109200.0,14.0756,14.08,14.0667,14.08,109200.0
2012-04-26 13:20:00,31.8,31.8,31.77,31.8,59000.0,14.08,14.08,14.0667,14.08,59000.0
2012-04-26 13:25:00,31.79,31.82,31.79,31.8,229300.0,14.0756,14.0889,14.0756,14.08,229300.0
2012-04-26 13:30:00,31.79,31.81,31.77,31.79,106100.0,14.0756,14.0844,14.0667,14.0756,106100.0
2012-04-26 13:35:00,31.79,31.82,31.76,31.82,144300.0,14.0756,14.0889,14.0623,14.0889,144300.0
2012-04-26 13:40:00,31.81,31.82,31.8,31.82,90100.0,14.0844,14.0889,14.08,14.0889,90100.0
2012-04-26 13:45:00,31.82,31.82,31.8,31.81,38300.0,14.0889,14.0889,14.08,14.0844,38300.0
2012-04-26 13:50:00,31.81,31.83,31.8,31.81,220500.0,14.0844,14.0933,14.08,14.0844,220500.0
2012-04-26 13:55:00,31.81,31.82,31.81,31.81,63300.0,14.0844,14.0889,14.0844,14.0844,63300.0
2012-04-26 14:00:00,31.81,31.86,31.81,31.85,245400.0,14.0844,14.1066,14.0844,14.1021,245400.0
2012-04-26 14:05:00,31.85,31.86,31.84,31.86,78900.0,14.1021,14.1066,14.0977,14.1066,78900.0
2012-04-26 14:10:00,31.85,31.86,31.83,31.84,59800.0,14.1021,14.1066,14.0933,14.0977,59800.0
2012-04-26 14:15:00,31.84,31.86,31.83,31.86,109200.0,14.0977,14.1066,14.0933,14.1066,109200.0
2012-04-26 14:20:00,31.86,31.89,31.86,31.88,80900.0,14.1066,14.1199,14.1066,14.1154,80900.0
2012-04-26 14:25:00,31.89,31.9,31.88,31.9,67100.0,14.1199,14.1243,14.1154,14.1243,67100.0
2012-04-26 14:30:00,31.9,31.91,31.89,31.91,140000.0,14.1243,14.1287,14.1199,14.1287,140000.0
2012-04-26 14:35:00,31.91,31.92,31.9,31.91,104300.0,14.1287,14.1331,14.1243,14.1287,104300.0
2012-04-26 14:40:00,31.91,31.91,31.88,31.88,80800.0,14.1287,14.1287,14.1154,14.1154,80800.0
2012-04-26 14:45:00,31.89,31.9,31.86,31.87,129300.0,14.1199,14.1243,14.1066,14.111,129300.0
2012-04-26 14:50:00,31.87,31.91,31.87,31.9,71300.0,14.111,14.1287,14.111,14.1243,71300.0
2012-04-26 14:55:00,31.91,31.92,31.9,31.92,51300.0,14.1287,14.1331,14.1243,14.1331,51300.0
2012-04-26 15:00:00,31.92,31.93,31.91,31.93,48000.0,14.1331,14.1376,14.1287,14.1376,48000.0
2012-04-26 15:05:00,31.93,31.93,31.92,31.92,27200.0,14.1376,14.1376,14.1331,14.1331,27200.0
2012-04-26 15:10:00,31.93,31.94,31.92,31.94,76200.0,14.1376,14.142,14.1331,14.142,76200.0
2012-04-26 15:15:00,31.95,31.96,31.94,31.95,140600.0,14.1464,14.1509,14.142,14.1464,140600.0
2012-04-26 15:20:00,31.95,31.96,31.94,31.95,135000.0,14.1464,14.1509,14.142,14.1464,135000.0
2012-04-26 15:25:00,31.96,31.96,31.94,31.96,135200.0,14.1509,14.1509,14.142,14.1509,135200.0
2012-04-26 15:30:00,31.96,31.97,31.94,31.96,166600.0,14.1509,14.1553,14.142,14.1509,166600.0
2012-04-26 15:35:00,31.96,31.96,31.92,31.95,189400.0,14.1509,14.1509,14.1331,14.1464,189400.0
2012-04-26 15:40:00,31.95,31.95,31.94,31.94,109200.0,14.1464,14.1464,14.142,14.142,109200.0
2012-04-26 15:45:00,31.95,31.97,31.92,31.96,374100.0,14.1464,14.1553,14.1331,14.1509,374100.0
2012-04-26 15:50:00,31.96,31.96,31.94,31.95,113500.0,14.1509,14.1509,14.142,14.1464,113500.0
2012-04-26 15:55:00,31.95,31.95,31.92,31.93,511300.0,14.1464,14.1464,14.1331,14.1376,511300.0
2012-04-27 09:30:00,31.98,32.01,31.95,32.01,305800.0,14.1597,14.173,14.1464,14.173,305800.0
2012-04-27 09:35:00,32.01,32.02,31.98,32.01,158800.0,14.173,14.1774,14.1597,14.173,158800.0
2012-04-27 09:40:00,32.0,32.05,31.97,32.03,140800.0,14.1686,14.1907,14.1553,14.1818,140800.0
2012-04-27 09:45:00,32.02,32.02,31.95,31.98,154800.0,14.1774,14.1774,14.1464,14.1597,154800.0
2012-04-27 09:50:00,31.98,32.01,31.97,32.01,94800.0,14.1597,14.173,14.1553,14.173,94800.0
2012-04-27 09:55:00,32.01,32.05,31.99,32.05,151800.0,14.173,14.1907,14.1641,14.1907,151800.0
2012-04-27 10:00:00,32.05,32.05,31.98,32.03,98500.0,14.1907,14.1907,14.1597,14.1818,98500.0
2012-04-27 10:05:00,32.02,32.03,32.02,32.02,25300.0,14.1774,14.1818,14.1774,14.1774,25300.0
2012-04-27 10:10:00,32.02,32.05,32.02,32.05,101000.0,14.1774,14.1907,14.1774,14.1907,101000.0
2012-04-27 10:15:00,32.05,32.06,32.04,32.06,62900.0,14.1907,14.1951,14.1863,14.1951,62900.0
2012-04-27 10:20:00,32.06,32.1,32.05,32.1,128600.0,14.1951,14.2128,14.1907,14.2128,128600.0
2012-04-27 10:25:00,32.1,32.1,32.05,32.07,175900.0,14.2128,14.2128,14.1907,14.1996,175900.0
2012-04-27 10:30:00,32.07,32.09,32.06,32.09,65200.0,14.1996,14.2084,14.1951,14.2084,65200.0
2012-04-27 10:35:00,32.09,32.1,32.07,32.09,86600.0,14.2084,14.2128,14.1996,14.2084,86600.0
2012-04-27 10:40:00,32.09,32.09,32.05,32.06,67400.0,14.2084,14.2084,14.1907,14.1951,67400.0
2012-04-27 10:45:00,32.06,32.07,32.02,32.05,70300.0,14.1951,14.1996,14.1774,14.1907,70300.0
2012-04-27 10:50:00,32.06,32.07,32.04,32.04,75000.0,14.1951,14.1996,14.1863,14.1863,75000.0
2012-04-27 10:55:00,32.05,32.09,32.02,32.07,130100.0,14.1907,14.2084,14.1774,14.1996,130100.0
2012-04-27 11:00:00,32.06,32.07,32.04,32.05,81700.0,14.1951,14.1996,14.1863,14.1907,81700.0
2012-04-27 11:05:00,32.05,32.05,32.04,32.05,32600.0,14.1907,14.1907,14.1863,14.1907,32600.0
2012-04-27 11:10:00,32.05,32.06,32.04,32.05,69400.0,14.1907,14.1951,14.1863,14.1907,69400.0
2012-04-27 11:15:00,32.05,32.06,32.03,32.03,73200.0,14.1907,14.1951,14.1818,14.1818,73200.0
2012-04-27 11:20:00,32.04,32.08,32.03,32.08,74500.0,14.1863,14.204,14.1818,14.204,74500.0
2012-04-27 11:25:00,32.08,32.08,32.05,32.07,134800.0,14.204,14.204,14.1907,14.1996,134800.0
2012-04-27 11:30:00,32.07,32.08,32.06,32.08,63800.0,14.1996,14.204,14.1951,14.204,63800.0
2012-04-27 11:35:00,32.08,32.1,32.08,32.1,44600.0,14.204,14.2128,14.204,14.2128,44600.0
2012-04-27 11:40:00,32.09,32.1,32.07,32.08,58500.0,14.2084,14.2128,14.1996,14.204,58500.0
2012-04-27 11:45:00,32.08,32.1,32.08,32.09,60500.0,14.204,14.2128,14.204,14.2084,60500.0
2012-04-27 11:50:00,32.09,32.09,32.06,32.07,102500.0,14.2084,14.2084,14.1951,14.1996,102500.0
2012-04-27 11:55:00,32.07,32.1,32.06,32.09,94200.0,14.1996,14.2128,14.1951,14.2084,94200.0
2012-04-27 12:00:00,32.1,32.1,32.09,32.09,34600.0,14.2128,14.2128,14.2084,14.2084,34600.0
2012-04-27 12:05:00,32.1,32.12,32.09,32.11,105500.0,14.2128,14.2217,14.2084,14.2173,105500.0
2012-04-27 12:10:00,32.11,32.12,32.11,32.12,28200.0,14.2173,14.2217,14.2173,14.2217,28200.0
2012-04-27 12:15:00,32.12,32.12,32.11,32.12,68800.0,14.2217,14.2217,14.2173,14.2217,68800.0
2012-04-27 12:20:00,32.12,32.12,32.09,32.12,131100.0,14.2217,14.2217,14.2084,14.2217,131100.0
2012-04-27 12:25:00,32.12,32.12,32.08,32.09,100200.0,14.2217,14.2217,14.204,14.2084,100200.0
2012-04-27 12:30:00,32.09,32.1,32.09,32.1,23000.0,14.2084,14.2128,14.2084,14.2128,23000.0
2012-04-27 12:35:00,32.1,32.1,32.09,32.1,14500.0,14.2128,14.2128,14.2084,14.2128,14500.0
2012-04-27 12:40:00,32.1,32.11,32.09,32.1,87100.0,14.2128,14.2173,14.2084,14.2128,87100.0
2012-04-27 12:45:00,32.09,32.1,32.08,32.09,35300.0,14.2084,14.2128,14.204,14.2084,35300.0
2012-04-27 12:50:00,32.08,32.13,32.08,32.12,49700.0,14.204,14.2261,14.204,14.2217,49700.0
2012-04-27 12:55:00,32.13,32.13,32.12,32.13,43200.0,14.2261,14.2261,14.2217,14.2261,43200.0
2012-04-27 13:00:00,32.13,32.13,32.11,32.12,36100.0,14.2261,14.2261,14.2173,14.2217,36100.0
2012-04-27 13:05:00,32.11,32.14,32.11,32.13,102600.0,14.2173,14.2305,14.2173,14.2261,102600.0
2012-04-27 13:10:00,32.13,32.13,32.11,32.11,33700.0,14.2261,14.2261,14.2173,14.2173,33700.0
2012-04-27 13:15:00,32.12,32.12,32.11,32.12,16400.0,14.2217,14.2217,14.2173,14.2217,16400.0
2012-04-27 13:20:00,32.12,32.12,32.11,32.11,15600.0,14.2217,14.2217,14.2173,14.2173,15600.0
2012-04-27 13:25:00,32.11,32.14,32.11,32.13,62400.0,14.2173,14.2305,14.2173,14.2261,62400.0
2012-04-27 13:30:00,32.14,32.18,32.14,32.17,93800.0,14.2305,14.2483,14.2305,14.2438,93800.0
2012-04-27 13:35:00,32.18,32.22,32.18,32.19,171400.0,14.2483,14.266,14.2483,14.2527,171400.0
2012-04-27 13:40:00,32.19,32.21,32.18,32.19,53600.0,14.2527,14.2615,14.2483,14.2527,53600.0
2012-04-27 13:45:00,32.2,32.2,32.19,32.2,37400.0,14.2571,14.2571,14.2527,14.2571,37400.0
2012-04-27 13:50:00,32.2,32.21,32.19,32.21,77900.0,14.2571,14.2615,14.2527,14.2615,77900.0
2012-04-27 13:55:00,32.21,32.21,32.2,32.2,25200.0,14.2615,14.2615,14.2571,14.2571,25200.0
2012-04-27 14:00:00,32.2,32.21,32.2,32.2,77400.0,14.2571,14.2615,14.2571,14.2571,77400.0
2012-04-27 14:05:00,32.2,32.2,32.18,32.19,41300.0,14.2571,14.2571,14.2483,14.2527,41300.0
2012-04-27 14:10:00,32.19,32.19,32.18,32.19,42500.0,14.2527,14.2527,14.2483,14.2527,42500.0
2012-04-27 14:15:00,32.19,32.19,32.18,32.18,71100.0,14.2527,14.2527,14.2483,14.2483,71100.0
2012-04-27 14:20:00,32.18,32.19,32.18,32.18,18000.0,14.2483,14.2527,14.2483,14.2483,18000.0
2012-04-27 14:25:00,32.18,32.18,32.17,32.18,51700.0,14.2483,14.2483,14.2438,14.2483,51700.0
2012-04-27 14:30:00,32.18,32.19,32.15,32.18,102800.0,14.2483,14.2527,14.235,14.2483,102800.0
2012-04-27 14:35:00,32.18,32.19,32.17,32.19,48300.0,14.2483,14.2527,14.2438,14.2527,48300.0
2012-04-27 14:40:00,32.18,32.19,32.16,32.17,135100.0,14.2483,14.2527,14.2394,14.2438,135100.0
2012-04-27 14:45:00,32.18,32.2,32.16,32.18,117600.0,14.2483,14.2571,14.2394,14.2483,117600.0
2012-04-27 14:50:00,32.18,32.19,32.16,32.18,53400.0,14.2483,14.2527,14.2394,14.2483,53400.0
2012-04-27 14:55:00,32.19,32.2,32.16,32.19,129400.0,14.2527,14.2571,14.2394,14.2527,129400.0
2012-04-27 15:00:00,32.2,32.2,32.18,32.19,73300.0,14.2571,14.2571,14.2483,14.2527,73300.0
2012-04-27 15:05:00,32.19,32.21,32.18,32.19,139100.0,14.2527,14.2615,14.2483,14.2527,139100.0
2012-04-27 15:10:00,32.19,32.21,32.18,32.2,76600.0,14.2527,14.2615,14.2483,14.2571,76600.0
2012-04-27 15:15:00,32.2,32.21,32.16,32.16,83800.0,14.2571,14.2615,14.2394,14.2394,83800.0
2012-04-27 15:20:00,32.16,32.17,32.15,32.15,76000.0,14.2394,14.2438,14.235,14.235,76000.0
2012-04-27 15:25:00,32.15,32.18,32.14,32.16,177700.0,14.235,14.2483,14.2305,14.2394,177700.0
2012-04-27 15:30:00,32.16,32.17,32.14,32.16,83500.0,14.2394,14.2438,14.2305,14.2394,83500.0
2012-04-27 15:35:00,32.16,32.16,32.14,32.14,59200.0,14.2394,14.2394,14.2305,14.2305,59200.0
2012-04-27 15:40:00,32.15,32.17,32.14,32.15,155200.0,14.235,14.2438,14.2305,14.235,155200.0
2012-04-27 15:45:00,32.15,32.17,32.13,32.16,265800.0,14.235,14.2438,14.2261,14.2394,265800.0
2012-04-27 15:50:00,32.15,32.17,32.12,32.16,321500.0,14.235,14.2438,14.2217,14.2394,321500.0
2012-04-27 15:55:00,32.16,32.17,32.14,32.14,531300.0,14.2394,14.2438,14.2305,14.2305,531300.0
2012-04-30 09:30:00,32.17,32.18,32.0,32.02,180300.0,14.2438,14.2483,14.1686,14.1774,180300.0
2012-04-30 09:35:00,32.02,32.03,31.99,32.0,112800.0,14.1774,14.1818,14.1641,14.1686,112800.0
2012-04-30 09:40:00,32.0,32.04,31.99,32.01,76800.0,14.1686,14.1863,14.1641,14.173,76800.0
2012-04-30 09:45:00,32.01,32.08,32.0,32.06,80600.0,14.173,14.204,14.1686,14.1951,80600.0
2012-04-30 09:50:00,32.07,32.08,32.05,32.05,44300.0,14.1996,14.204,14.1907,14.1907,44300.0
2012-04-30 09:55:00,32.05,32.07,32.02,32.06,138200.0,14.1907,14.1996,14.1774,14.1951,138200.0
2012-04-30 10:00:00,32.07,32.11,32.05,32.1,321700.0,14.1996,14.2173,14.1907,14.2128,321700.0
2012-04-30 10:05:00,32.09,32.12,32.09,32.11,42200.0,14.2084,14.2217,14.2084,14.2173,42200.0
2012-04-30 10:10:00,32.11,32.14,32.1,32.14,54800.0,14.2173,14.2305,14.2128,14.2305,54800.0
2012-04-30 10:15:00,32.13,32.15,32.12,32.14,62600.0,14.2261,14.235,14.2217,14.2305,62600.0
2012-04-30 10:20:00,32.14,32.14,32.12,32.12,31800.0,14.2305,14.2305,14.2217,14.2217,31800.0
2012-04-30 10:25:00,32.13,32.13,32.12,32.13,21200.0,14.2261,14.2261,14.2217,14.2261,21200.0
2012-04-30 10:30:00,32.13,32.14,32.11,32.12,92700.0,14.2261,14.2305,14.2173,14.2217,92700.0
2012-04-30 10:35:00,32.12,32.14,32.12,32.13,24000.0,14.2217,14.2305,14.2217,14.2261,24000.0
2012-04-30 10:40:00,32.13,32.15,32.13,32.15,31000.0,14.2261,14.235,14.2261,14.235,31000.0
2012-04-30 10:45:00,32.14,32.15,32.13,32.14,33000.0,14.2305,14.235,14.2261,14.2305,33000.0
2012-04-30 10:50:00,32.15,32.15,32.13,32.13,34800.0,14.235,14.235,14.2261,14.2261,34800.0
2012-04-30 10:55:00,32.13,32.15,32.13,32.14,30300.0,14.2261,14.235,14.2261,14.2305,30300.0
2012-04-30 11:00:00,32.15,32.15,32.14,32.14,51600.0,14.235,14.235,14.2305,14.2305,51600.0
2012-04-30 11:05:00,32.14,32.17,32.14,32.15,55500.0,14.2305,14.2438,14.2305,14.235,55500.0
2012-04-30 11:10:00,32.15,32.16,32.12,32.12,60500.0,14.235,14.2394,14.2217,14.2217,60500.0
2012-04-30 11:15:00,32.12,32.17,32.12,32.14,85100.0,14.2217,14.2438,14.2217,14.2305,85100.0
2012-04-30 11:20:00,32.14,32.17,32.14,32.17,39800.0,14.2305,14.2438,14.2305,14.2438,39800.0
2012-04-30 11:25:00,32.16,32.18,32.14,32.14,92100.0,14.2394,14.2483,14.2305,14.2305,92100.0
2012-04-30 11:30:00,32.14,32.18,32.14,32.15,125000.0,14.2305,14.2483,14.2305,14.235,125000.0
2012-04-30 11:35:00,32.16,32.16,32.14,32.15,44300.0,14.2394,14.2394,14.2305,14.235,44300.0
2012-04-30 11:40:00,32.16,32.18,32.15,32.18,58600.0,14.2394,14.2483,14.235,14.2483,58600.0
2012-04-30 11:45:00,32.18,32.2,32.18,32.19,61800.0,14.2483,14.2571,14.2483,14.2527,61800.0
2012-04-30 11:50:00,32.19,32.2,32.16,32.2,49600.0,14.2527,14.2571,14.2394,14.2571,49600.0
2012-04-30 11:55:00,32.2,32.23,32.19,32.22,55500.0,14.2571,14.2704,14.2527,14.266,55500.0
2012-04-30 12:00:00,32.22,32.22,32.21,32.21,36600.0,14.266,14.266,14.2615,14.2615,36600.0
2012-04-30 12:05:00,32.21,32.22,32.2,32.2,26000.0,14.2615,14.266,14.2571,14.2571,26000.0
2012-04-30 12:10:00,32.21,32.21,32.18,32.19,85900.0,14.2615,14.2615,14.2483,14.2527,85900.0
2012-04-30 12:15:00,32.19,32.21,32.18,32.2,70100.0,14.2527,14.2615,14.2483,14.2571,70100.0
2012-04-30 12:20:00,32.2,32.22,32.2,32.21,25400.0,14.2571,14.266,14.2571,14.2615,25400.0
2012-04-30 12:25:00,32.21,32.21,32.2,32.2,43000.0,14.2615,14.2615,14.2571,14.2571,43000.0
2012-04-30 12:30:00,32.21,32.21,32.16,32.17,60600.0,14.2615,14.2615,14.2394,14.2438,60600.0
2012-04-30 12:35:00,32.18,32.18,32.15,32.17,27400.0,14.2483,14.2483,14.235,14.2438,27400.0
2012-04-30 12:40:00,32.17,32.17,32.16,32.17,8800.0,14.2438,14.2438,14.2394,14.2438,8800.0
2012-04-30 12:45:00,32.17,32.2,32.16,32.19,103400.0,14.2438,14.2571,14.2394,14.2527,103400.0
2012-04-30 12:50:00,32.2,32.2,32.15,32.15,54700.0,14.2571,14.2571,14.235,14.235,54700.0
2012-04-30 12:55:00,32.15,32.16,32.14,32.16,31800.0,14.235,14.2394,14.2305,14.2394,31800.0
2012-04-30 13:00:00,32.16,32.16,32.15,32.16,24700.0,14.2394,14.2394,14.235,14.2394,24700.0
2012-04-30 13:05:00,32.15,32.16,32.15,32.16,16300.0,14.235,14.2394,14.235,14.2394,16300.0
2012-04-30 13:10:00,32.16,32.16,32.15,32.15,31300.0,14.2394,14.2394,14.235,14.235,31300.0
2012-04-30 13:15:00,32.16,32.16,32.12,32.13,55800.0,14.2394,14.2394,14.2217,14.2261,55800.0
2012-04-30 13:20:00,32.13,32.13,32.12,32.12,20000.0,14.2261,14.2261,14.2217,14.2217,20000.0
2012-04-30 13:25:00,32.12,32.12,32.11,32.12,27100.0,14.2217,14.2217,14.2173,14.2217,27100.0
2012-04-30 13:30:00,32.12,32.15,32.11,32.13,133200.0,14.2217,14.235,14.2173,14.2261,133200.0
2012-04-30 13:35:00,32.13,32.13,32.12,32.13,11400.0,14.2261,14.2261,14.2217,14.2261,11400.0
2012-04-30 13:40:00,32.12,32.13,32.12,32.13,18300.0,14.2217,14.2261,14.2217,14.2261,18300.0
2012-04-30 13:45:00,32.13,32.16,32.12,32.16,40700.0,14.2261,14.2394,14.2217,14.2394,40700.0
2012-04-30 13:50:00,32.16,32.17,32.15,32.16,15300.0,14.2394,14.2438,14.235,14.2394,15300.0
2012-04-30 13:55:00,32.17,32.17,32.14,32.16,51900.0,14.2438,14.2438,14.2305,14.2394,51900.0
2012-04-30 14:00:00,32.17,32.17,32.15,32.15,30900.0,14.2438,14.2438,14.235,14.235,30900.0
2012-04-30 14:05:00,32.16,32.16,32.12,32.13,50400.0,14.2394,14.2394,14.2217,14.2261,50400.0
2012-04-30 14:10:00,32.12,32.16,32.12,32.16,78200.0,14.2217,14.2394,14.2217,14.2394,78200.0
2012-04-30 14:15:00,32.16,32.17,32.15,32.16,24600.0,14.2394,14.2438,14.235,14.2394,24600.0
2012-04-30 14:20:00,32.17,32.17,32.16,32.16,19500.0,14.2438,14.2438,14.2394,14.2394,19500.0
2012-04-30 14:25:00,32.17,32.17,32.15,32.15,93600.0,14.2438,14.2438,14.235,14.235,93600.0
2012-04-30 14:30:00,32.16,32.19,32.15,32.19,70100.0,14.2394,14.2527,14.235,14.2527,70100.0
2012-04-30 14:35:00,32.19,32.2,32.18,32.2,40200.0,14.2527,14.2571,14.2483,14.2571,40200.0
2012-04-30 14:40:00,32.2,32.21,32.19,32.2,23800.0,14.2571,14.2615,14.2527,14.2571,23800.0
2012-04-30 14:45:00,32.2,32.21,32.2,32.21,24900.0,14.2571,14.2615,14.2571,14.2615,24900.0
2012-04-30 14:50:00,32.2,32.22,32.2,32.2,132500.0,14.2571,14.266,14.2571,14.2571,132500.0
2012-04-30 14:55:00,32.21,32.22,32.2,32.22,53400.0,14.2615,14.266,14.2571,14.266,53400.0
2012-04-30 15:00:00,32.22,32.22,32.21,32.22,30300.0,14.266,14.266,14.2615,14.266,30300.0
2012-04-30 15:05:00,32.21,32.23,32.2,32.21,123000.0,14.2615,14.2704,14.2571,14.2615,123000.0
2012-04-30 15:10:00,32.2,32.2,32.17,32.18,65100.0,14.2571,14.2571,14.2438,14.2483,65100.0
2012-04-30 15:15:00,32.18,32.21,32.17,32.2,90300.0,14.2483,14.2615,14.2438,14.2571,90300.0
2012-04-30 15:20:00,32.2,32.25,32.2,32.23,179500.0,14.2571,14.2793,14.2571,14.2704,179500.0
2012-04-30 15:25:00,32.23,32.24,32.22,32.23,71500.0,14.2704,14.2748,14.266,14.2704,71500.0
2012-04-30 15:30:00,32.23,32.25,32.22,32.25,87300.0,14.2704,14.2793,14.266,14.2793,87300.0
2012-04-30 15:35:00,32.25,32.25,32.21,32.21,131200.0,14.2793,14.2793,14.2615,14.2615,131200.0
2012-04-30 15:40:00,32.21,32.22,32.21,32.21,57000.0,14.2615,14.266,14.2615,14.2615,57000.0
2012-04-30 15:45:00,32.22,32.22,32.21,32.22,102000.0,14.266,14.266,14.2615,14.266,102000.0
2012-04-30 15:50:00,32.21,32.22,32.19,32.22,205700.0,14.2615,14.266,14.2527,14.266,205700.0
2012-04-30 15:55:00,32.21,32.23,32.2,32.21,493400.0,14.2615,14.2704,14.2571,14.2615,493400.0
2012-05-01 09:30:00,32.25,32.31,32.16,32.3,234700.0,14.2793,14.3058,14.2394,14.3014,234700.0
2012-05-01 09:35:00,32.29,32.33,32.25,32.27,163100.0,14.297,14.3147,14.2793,14.2881,163100.0
2012-05-01 09:40:00,32.27,32.33,32.24,32.33,79700.0,14.2881,14.3147,14.2748,14.3147,79700.0
2012-05-01 09:45:00,32.33,32.34,32.25,32.29,110600.0,14.3147,14.3191,14.2793,14.297,110600.0
2012-05-01 09:50:00,32.29,32.29,32.21,32.23,70500.0,14.297,14.297,14.2615,14.2704,70500.0
2012-05-01 09:55:00,32.23,32.24,32.14,32.21,154300.0,14.2704,14.2748,14.2305,14.2615,154300.0
2012-05-01 10:00:00,32.22,32.38,32.22,32.38,172700.0,14.266,14.3368,14.266,14.3368,172700.0
2012-05-01 10:05:00,32.38,32.41,32.37,32.4,77000.0,14.3368,14.3501,14.3324,14.3457,77000.0
2012-05-01 10:10:00,32.41,32.43,32.38,32.4,115600.0,14.3501,14.359,14.3368,14.3457,115600.0
2012-05-01 10:15:00,32.4,32.47,32.39,32.46,200900.0,14.3457,14.3767,14.3412,14.3722,200900.0
2012-05-01 10:20:00,32.46,32.49,32.45,32.48,93000.0,14.3722,14.3855,14.3678,14.3811,93000.0
2012-05-01 10:25:00,32.47,32.5,32.44,32.5,105600.0,14.3767,14.3899,14.3634,14.3899,105600.0
2012-05-01 10:30:00,32.49,32.52,32.46,32.47,137600.0,14.3855,14.3988,14.3722,14.3767,137600.0
2012-05-01 10:35:00,32.48,32.55,32.47,32.55,84100.0,14.3811,14.4121,14.3767,14.4121,84100.0
2012-05-01 10:40:00,32.54,32.57,32.54,32.56,107700.0,14.4077,14.4209,14.4077,14.4165,107700.0
2012-05-01 10:45:00,32.56,32.58,32.54,32.58,117500.0,14.4165,14.4254,14.4077,14.4254,117500.0
2012-05-01 10:50:00,32.57,32.58,32.54,32.56,96600.0,14.4209,14.4254,14.4077,14.4165,96600.0
2012-05-01 10:55:00,32.55,32.57,32.54,32.56,72900.0,14.4121,14.4209,14.4077,14.4165,72900.0
2012-05-01 11:00:00,32.56,32.57,32.52,32.56,92000.0,14.4165,14.4209,14.3988,14.4165,92000.0
2012-05-01 11:05:00,32.56,32.59,32.55,32.59,61600.0,14.4165,14.4298,14.4121,14.4298,61600.0
2012-05-01 11:10:00,32.59,32.61,32.57,32.6,170700.0,14.4298,14.4386,14.4209,14.4342,170700.0
2012-05-01 11:15:00,32.6,32.6,32.57,32.59,66000.0,14.4342,14.4342,14.4209,14.4298,66000.0
2012-05-01 11:20:00,32.6,32.6,32.58,32.59,93900.0,14.4342,14.4342,14.4254,14.4298,93900.0
2012-05-01 11:25:00,32.6,32.62,32.59,32.59,115700.0,14.4342,14.4431,14.4298,14.4298,115700.0
2012-05-01 11:30:00,32.59,32.59,32.57,32.57,41900.0,14.4298,14.4298,14.4209,14.4209,41900.0
2012-05-01 11:35:00,32.58,32.58,32.54,32.54,75400.0,14.4254,14.4254,14.4077,14.4077,75400.0
2012-05-01 11:40:00,32.55,32.56,32.52,32.56,69500.0,14.4121,14.4165,14.3988,14.4165,69500.0
2012-05-01 11:45:00,32.55,32.62,32.53,32.6,165800.0,14.4121,14.4431,14.4032,14.4342,165800.0
2012-05-01 11:50:00,32.59,32.61,32.58,32.6,82300.0,14.4298,14.4386,14.4254,14.4342,82300.0
2012-05-01 11:55:00,32.6,32.61,32.58,32.6,86500.0,14.4342,14.4386,14.4254,14.4342,86500.0
2012-05-01 12:00:00,32.6,32.6,32.58,32.6,43800.0,14.4342,14.4342,14.4254,14.4342,43800.0
2012-05-01 12:05:00,32.6,32.61,32.58,32.59,109900.0,14.4342,14.4386,14.4254,14.4298,109900.0
2012-05-01 12:10:00,32.59,32.62,32.59,32.61,83200.0,14.4298,14.4431,14.4298,14.4386,83200.0
2012-05-01 12:15:00,32.6,32.62,32.6,32.6,245800.0,14.4342,14.4431,14.4342,14.4342,245800.0
2012-05-01 12:20:00,32.61,32.62,32.6,32.62,36100.0,14.4386,14.4431,14.4342,14.4431,36100.0
2012-05-01 12:25:00,32.62,32.62,32.6,32.6,33600.0,14.4431,14.4431,14.4342,14.4342,33600.0
2012-05-01 12:30:00,32.6,32.61,32.58,32.59,76300.0,14.4342,14.4386,14.4254,14.4298,76300.0
2012-05-01 12:35:00,32.59,32.59,32.56,32.57,40600.0,14.4298,14.4298,14.4165,14.4209,40600.0
2012-05-01 12:40:00,32.57,32.58,32.54,32.54,45000.0,14.4209,14.4254,14.4077,14.4077,45000.0
2012-05-01 12:45:00,32.54,32.55,32.53,32.53,33900.0,14.4077,14.4121,14.4032,14.4032,33900.0
2012-05-01 12:50:00,32.53,32.53,32.51,32.51,27100.0,14.4032,14.4032,14.3944,14.3944,27100.0
2012-05-01 12:55:00,32.52,32.54,32.5,32.53,73400.0,14.3988,14.4077,14.3899,14.4032,73400.0
2012-05-01 13:00:00,32.54,32.55,32.52,32.55,67300.0,14.4077,14.4121,14.3988,14.4121,67300.0
2012-05-01 13:05:00,32.55,32.57,32.54,32.57,30100.0,14.4121,14.4209,14.4077,14.4209,30100.0
2012-05-01 13:10:00,32.57,32.58,32.56,32.58,59500.0,14.4209,14.4254,14.4165,14.4254,59500.0
2012-05-01 13:15:00,32.58,32.58,32.56,32.58,58400.0,14.4254,14.4254,14.4165,14.4254,58400.0
2012-05-01 13:20:00,32.57,32.58,32.56,32.58,40600.0,14.4209,14.4254,14.4165,14.4254,40600.0
2012-05-01 13:25:00,32.58,32.58,32.57,32.57,22500.0,14.4254,14.4254,14.4209,14.4209,22500.0
2012-05-01 13:30:00,32.57,32.6,32.54,32.55,116600.0,14.4209,14.4342,14.4077,14.4121,116600.0
2012-05-01 13:35:00,32.55,32.57,32.54,32.56,82100.0,14.4121,14.4209,14.4077,14.4165,82100.0
2012-05-01 13:40:00,32.57,32.57,32.52,32.53,96200.0,14.4209,14.4209,14.3988,14.4032,96200.0
2012-05-01 13:45:00,32.53,32.54,32.5,32.51,49000.0,14.4032,14.4077,14.3899,14.3944,49000.0
2012-05-01 13:50:00,32.51,32.52,32.49,32.51,60600.0,14.3944,14.3988,14.3855,14.3944,60600.0
2012-05-01 13:55:00,32.52,32.55,32.51,32.53,71600.0,14.3988,14.4121,14.3944,14.4032,71600.0
2012-05-01 14:00:00,32.52,32.53,32.51,32.51,41500.0,14.3988,14.4032,14.3944,14.3944,41500.0
2012-05-01 14:05:00,32.51,32.51,32.49,32.49,60600.0,14.3944,14.3944,14.3855,14.3855,60600.0
2012-05-01 14:10:00,32.5,32.5,32.48,32.48,42200.0,14.3899,14.3899,14.3811,14.3811,42200.0
2012-05-01 14:15:00,32.48,32.49,32.45,32.45,65100.0,14.3811,14.3855,14.3678,14.3678,65100.0
2012-05-01 14:20:00,32.45,32.48,32.45,32.48,48900.0,14.3678,14.3811,14.3678,14.3811,48900.0
2012-05-01 14:25:00,32.48,32.48,32.45,32.47,75700.0,14.3811,14.3811,14.3678,14.3767,75700.0
2012-05-01 14:30:00,32.48,32.48,32.46,32.47,42200.0,14.3811,14.3811,14.3722,14.3767,42200.0
2012-05-01 14:35:00,32.47,32.48,32.47,32.48,26500.0,14.3767,14.3811,14.3767,14.3811,26500.0
2012-05-01 14:40:00,32.47,32.48,32.44,32.46,125800.0,14.3767,14.3811,14.3634,14.3722,125800.0
2012-05-01 14:45:00,32.46,32.47,32.45,32.46,26800.0,14.3722,14.3767,14.3678,14.3722,26800.0
2012-05-01 14:50:00,32.46,32.47,32.44,32.44,66400.0,14.3722,14.3767,14.3634,14.3634,66400.0
2012-05-01 14:55:00,32.44,32.45,32.44,32.44,47700.0,14.3634,14.3678,14.3634,14.3634,47700.0
2012-05-01 15:00:00,32.44,32.48,32.44,32.48,110100.0,14.3634,14.3811,14.3634,14.3811,110100.0
2012-05-01 15:05:00,32.48,32.48,32.47,32.48,43100.0,14.3811,14.3811,14.3767,14.3811,43100.0
2012-05-01 15:10:00,32.48,32.5,32.47,32.5,78400.0,14.3811,14.3899,14.3767,14.3899,78400.0
2012-05-01 15:15:00,32.49,32.52,32.49,32.52,62200.0,14.3855,14.3988,14.3855,14.3988,62200.0
2012-05-01 15:20:00,32.52,32.53,32.48,32.48,96000.0,14.3988,14.4032,14.3811,14.3811,96000.0
2012-05-01 15:25:00,32.48,32.49,32.48,32.48,53500.0,14.3811,14.3855,14.3811,14.3811,53500.0
2012-05-01 15:30:00,32.49,32.5,32.46,32.46,131400.0,14.3855,14.3899,14.3722,14.3722,131400.0
2012-05-01 15:35:00,32.46,32.47,32.44,32.44,79600.0,14.3722,14.3767,14.3634,14.3634,79600.0
2012-05-01 15:40:00,32.44,32.47,32.43,32.47,169100.0,14.3634,14.3767,14.359,14.3767,169100.0
2012-05-01 15:45:00,32.47,32.47,32.45,32.46,88000.0,14.3767,14.3767,14.3678,14.3722,88000.0
2012-05-01 15:50:00,32.47,32.47,32.41,32.41,255000.0,14.3767,14.3767,14.3501,14.3501,255000.0
2012-05-01 15:55:00,32.41,32.43,32.39,32.43,532700.0,14.3501,14.359,14.3412,14.359,532700.0
2012-05-02 09:30:00,32.41,32.49,32.41,32.45,180700.0,14.3501,14.3855,14.3501,14.3678,180700.0
2012-05-02 09:35:00,32.46,32.48,32.43,32.48,81200.0,14.3722,14.3811,14.359,14.3811,81200.0
2012-05-02 09:40:00,32.48,32.51,32.46,32.51,90900.0,14.3811,14.3944,14.3722,14.3944,90900.0
2012-05-02 09:45:00,32.5,32.52,32.47,32.47,57100.0,14.3899,14.3988,14.3767,14.3767,57100.0
2012-05-02 09:50:00,32.47,32.47,32.41,32.41,54600.0,14.3767,14.3767,14.3501,14.3501,54600.0
2012-05-02 09:55:00,32.41,32.42,32.36,32.38,57400.0,14.3501,14.3545,14.328,14.3368,57400.0
2012-05-02 10:00:00,32.39,32.44,32.37,32.43,105800.0,14.3412,14.3634,14.3324,14.359,105800.0
2012-05-02 10:05:00,32.43,32.49,32.42,32.48,99500.0,14.359,14.3855,14.3545,14.3811,99500.0
2012-05-02 10:10:00,32.47,32.51,32.47,32.5,59400.0,14.3767,14.3944,14.3767,14.3899,59400.0
2012-05-02 10:15:00,32.49,32.5,32.43,32.43,59800.0,14.3855,14.3899,14.359,14.359,59800.0
2012-05-02 10:20:00,32.43,32.44,32.42,32.43,42400.0,14.359,14.3634,14.3545,14.359,42400.0
2012-05-02 10:25:00,32.43,32.44,32.43,32.43,22600.0,14.359,14.3634,14.359,14.359,22600.0
2012-05-02 10:30:00,32.44,32.44,32.37,32.37,105600.0,14.3634,14.3634,14.3324,14.3324,105600.0
2012-05-02 10:35:00,32.38,32.43,32.37,32.41,82900.0,14.3368,14.359,14.3324,14.3501,82900.0
2012-05-02 10:40:00,32.41,32.41,32.39,32.4,54900.0,14.3501,14.3501,14.3412,14.3457,54900.0
2012-05-02 10:45:00,32.4,32.45,32.39,32.42,121000.0,14.3457,14.3678,14.3412,14.3545,121000.0
2012-05-02 10:50:00,32.43,32.45,32.42,32.45,106500.0,14.359,14.3678,14.3545,14.3678,106500.0
2012-05-02 10:55:00,32.45,32.49,32.45,32.49,88000.0,14.3678,14.3855,14.3678,14.3855,88000.0
2012-05-02 11:00:00,32.48,32.49,32.45,32.46,72900.0,14.3811,14.3855,14.3678,14.3722,72900.0
2012-05-02 11:05:00,32.45,32.46,32.41,32.42,94300.0,14.3678,14.3722,14.3501,14.3545,94300.0
2012-05-02 11:10:00,32.42,32.43,32.39,32.41,113700.0,14.3545,14.359,14.3412,14.3501,113700.0
2012-05-02 11:15:00,32.41,32.44,32.4,32.44,95200.0,14.3501,14.3634,14.3457,14.3634,95200.0
2012-05-02 11:20:00,32.44,32.44,32.41,32.42,60900.0,14.3634,14.3634,14.3501,14.3545,60900.0
2012-05-02 11:25:00,32.42,32.43,32.41,32.43,67800.0,14.3545,14.359,14.3501,14.359,67800.0
2012-05-02 11:30:00,32.43,32.44,32.42,32.44,30700.0,14.359,14.3634,14.3545,14.3634,30700.0
2012-05-02 11:35:00,32.44,32.44,32.41,32.41,95700.0,14.3634,14.3634,14.3501,14.3501,95700.0
2012-05-02 11:40:00,32.42,32.45,32.41,32.44,100100.0,14.3545,14.3678,14.3501,14.3634,100100.0
2012-05-02 11:45:00,32.44,32.45,32.43,32.45,34000.0,14.3634,14.3678,14.359,14.3678,34000.0
2012-05-02 11:50:00,32.45,32.45,32.4,32.41,82400.0,14.3678,14.3678,14.3457,14.3501,82400.0
2012-05-02 11:55:00,32.41,32.42,32.4,32.41,77400.0,14.3501,14.3545,14.3457,14.3501,77400.0
2012-05-02 12:00:00,32.42,32.42,32.39,32.4,39700.0,14.3545,14.3545,14.3412,14.3457,39700.0
2012-05-02 12:05:00,32.4,32.4,32.37,32.37,52200.0,14.3457,14.3457,14.3324,14.3324,52200.0
2012-05-02 12:10:00,32.38,32.39,32.37,32.39,80300.0,14.3368,14.3412,14.3324,14.3412,80300.0
2012-05-02 12:15:00,32.38,32.41,32.38,32.41,85300.0,14.3368,14.3501,14.3368,14.3501,85300.0
2012-05-02 12:20:00,32.41,32.44,32.41,32.43,63600.0,14.3501,14.3634,14.3501,14.359,63600.0
2012-05-02 12:25:00,32.43,32.43,32.42,32.42,27100.0,14.359,14.359,14.3545,14.3545,27100.0
2012-05-02 12:30:00,32.43,32.43,32.42,32.43,22800.0,14.359,14.359,14.3545,14.359,22800.0
2012-05-02 12:35:00,32.43,32.43,32.41,32.42,85800.0,14.359,14.359,14.3501,14.3545,85800.0
2012-05-02 12:40:00,32.42,32.44,32.41,32.42,83800.0,14.3545,14.3634,14.3501,14.3545,83800.0
2012-05-02 12:45:00,32.43,32.46,32.42,32.45,72800.0,14.359,14.3722,14.3545,14.3678,72800.0
2012-05-02 12:50:00,32.45,32.46,32.43,32.44,34900.0,14.3678,14.3722,14.359,14.3634,34900.0
2012-05-02 12:55:00,32.44,32.45,32.43,32.44,58900.0,14.3634,14.3678,14.359,14.3634,58900.0
2012-05-02 13:00:00,32.44,32.44,32.41,32.41,65400.0,14.3634,14.3634,14.3501,14.3501,65400.0
2012-05-02 13:05:00,32.41,32.43,32.41,32.42,71800.0,14.3501,14.359,14.3501,14.3545,71800.0
2012-05-02 13:10:00,32.41,32.43,32.41,32.43,126900.0,14.3501,14.359,14.3501,14.359,126900.0
2012-05-02 13:15:00,32.43,32.44,32.4,32.41,72900.0,14.359,14.3634,14.3457,14.3501,72900.0
2012-05-02 13:20:00,32.4,32.4,32.38,32.38,18600.0,14.3457,14.3457,14.3368,14.3368,18600.0
2012-05-02 13:25:00,32.38,32.38,32.37,32.37,26300.0,14.3368,14.3368,14.3324,14.3324,26300.0
2012-05-02 13:30:00,32.37,32.39,32.37,32.37,59100.0,14.3324,14.3412,14.3324,14.3324,59100.0
2012-05-02 13:35:00,32.38,32.38,32.37,32.37,41500.0,14.3368,14.3368,14.3324,14.3324,41500.0
2012-05-02 13:40:00,32.37,32.38,32.37,32.38,55700.0,14.3324,14.3368,14.3324,14.3368,55700.0
2012-05-02 13:45:00,32.38,32.38,32.35,32.36,70000.0,14.3368,14.3368,14.3235,14.328,70000.0
2012-05-02 13:50:00,32.35,32.36,32.34,32.36,75100.0,14.3235,14.328,14.3191,14.328,75100.0
2012-05-02 13:55:00,32.36,32.36,32.34,32.35,70400.0,14.328,14.328,14.3191,14.3235,70400.0
2012-05-02 14:00:00,32.35,32.36,32.34,32.35,42000.0,14.3235,14.328,14.3191,14.3235,42000.0
2012-05-02 14:05:00,32.34,32.36,32.34,32.36,73100.0,14.3191,14.328,14.3191,14.328,73100.0
2012-05-02 14:10:00,32.36,32.36,32.35,32.35,48200.0,14.328,14.328,14.3235,14.3235,48200.0
2012-05-02 14:15:00,32.36,32.36,32.34,32.36,73700.0,14.328,14.328,14.3191,14.328,73700.0
2012-05-02 14:20:00,32.36,32.37,32.35,32.37,79300.0,14.328,14.3324,14.3235,14.3324,79300.0
2012-05-02 14:25:00,32.37,32.39,32.36,32.39,88600.0,14.3324,14.3412,14.328,14.3412,88600.0
2012-05-02 14:30:00,32.39,32.41,32.37,32.39,83400.0,14.3412,14.3501,14.3324,14.3412,83400.0
2012-05-02 14:35:00,32.4,32.4,32.37,32.38,30600.0,14.3457,14.3457,14.3324,14.3368,30600.0
2012-05-02 14:40:00,32.38,32.4,32.37,32.38,69500.0,14.3368,14.3457,14.3324,14.3368,69500.0
2012-05-02 14:45:00,32.38,32.42,32.37,32.41,69800.0,14.3368,14.3545,14.3324,14.3501,69800.0
2012-05-02 14:50:00,32.42,32.44,32.41,32.44,46300.0,14.3545,14.3634,14.3501,14.3634,46300.0
2012-05-02 14:55:00,32.44,32.47,32.43,32.45,101600.0,14.3634,14.3767,14.359,14.3678,101600.0
2012-05-02 15:00:00,32.45,32.47,32.41,32.41,129800.0,14.3678,14.3767,14.3501,14.3501,129800.0
2012-05-02 15:05:00,32.41,32.42,32.39,32.39,66800.0,14.3501,14.3545,14.3412,14.3412,66800.0
2012-05-02 15:10:00,32.39,32.4,32.37,32.38,53200.0,14.3412,14.3457,14.3324,14.3368,53200.0
2012-05-02 15:15:00,32.38,32.39,32.36,32.36,88900.0,14.3368,14.3412,14.328,14.328,88900.0
2012-05-02 15:20:00,32.36,32.38,32.36,32.38,47800.0,14.328,14.3368,14.328,14.3368,47800.0
2012-05-02 15:25:00,32.38,32.38,32.35,32.38,86700.0,14.3368,14.3368,14.3235,14.3368,86700.0
2012-05-02 15:30:00,32.38,32.4,32.36,32.37,132100.0,14.3368,14.3457,14.328,14.3324,132100.0
2012-05-02 15:35:00,32.37,32.38,32.35,32.37,124400.0,14.3324,14.3368,14.3235,14.3324,124400.0
2012-05-02 15:40:00,32.37,32.39,32.37,32.37,135700.0,14.3324,14.3412,14.3324,14.3324,135700.0
2012-05-02 15:45:00,32.38,32.39,32.35,32.35,139500.0,14.3368,14.3412,14.3235,14.3235,139500.0
2012-05-02 15:50:00,32.36,32.37,32.34,32.37,197700.0,14.328,14.3324,14.3191,14.3324,197700.0
2012-05-02 15:55:00,32.37,32.39,32.35,32.36,439500.0,14.3324,14.3412,14.3235,14.328,439500.0
2012-05-03 09:30:00,32.42,32.5,32.34,32.5,148100.0,14.3545,14.3899,14.3191,14.3899,148100.0
2012-05-03 09:35:00,32.49,32.52,32.46,32.46,64000.0,14.3855,14.3988,14.3722,14.3722,64000.0
2012-05-03 09:40:00,32.47,32.52,32.44,32.51,81400.0,14.3767,14.3988,14.3634,14.3944,81400.0
2012-05-03 09:45:00,32.51,32.51,32.45,32.46,79800.0,14.3944,14.3944,14.3678,14.3722,79800.0
2012-05-03 09:50:00,32.45,32.46,32.43,32.44,65500.0,14.3678,14.3722,14.359,14.3634,65500.0
2012-05-03 09:55:00,32.44,32.47,32.42,32.46,105200.0,14.3634,14.3767,14.3545,14.3722,105200.0
2012-05-03 10:00:00,32.46,32.46,32.4,32.44,127300.0,14.3722,14.3722,14.3457,14.3634,127300.0
2012-05-03 10:05:00,32.45,32.46,32.42,32.46,56400.0,14.3678,14.3722,14.3545,14.3722,56400.0
2012-05-03 10:10:00,32.46,32.52,32.45,32.48,210100.0,14.3722,14.3988,14.3678,14.3811,210100.0
2012-05-03 10:15:00,32.48,32.49,32.46,32.48,86100.0,14.3811,14.3855,14.3722,14.3811,86100.0
2012-05-03 10:20:00,32.49,32.52,32.48,32.52,87600.0,14.3855,14.3988,14.3811,14.3988,87600.0
2012-05-03 10:25:00,32.52,32.55,32.52,32.54,82400.0,14.3988,14.4121,14.3988,14.4077,82400.0
2012-05-03 10:30:00,32.55,32.55,32.52,32.55,106300.0,14.4121,14.4121,14.3988,14.4121,106300.0
2012-05-03 10:35:00,32.55,32.57,32.54,32.55,98300.0,14.4121,14.4209,14.4077,14.4121,98300.0
2012-05-03 10:40:00,32.54,32.54,32.47,32.47,119100.0,14.4077,14.4077,14.3767,14.3767,119100.0
2012-05-03 10:45:00,32.47,32.55,32.47,32.52,136500.0,14.3767,14.4121,14.3767,14.3988,136500.0
2012-05-03 10:50:00,32.52,32.52,32.47,32.48,60400.0,14.3988,14.3988,14.3767,14.3811,60400.0
2012-05-03 10:55:00,32.47,32.51,32.47,32.5,63000.0,14.3767,14.3944,14.3767,14.3899,63000.0
2012-05-03 11:00:00,32.5,32.5,32.48,32.49,78000.0,14.3899,14.3899,14.3811,14.3855,78000.0
2012-05-03 11:05:00,32.5,32.5,32.48,32.49,36800.0,14.3899,14.3899,14.3811,14.3855,36800.0
2012-05-03 11:10:00,32.48,32.48,32.45,32.45,60300.0,14.3811,14.3811,14.3678,14.3678,60300.0
2012-05-03 11:15:00,32.45,32.48,32.45,32.48,152300.0,14.3678,14.3811,14.3678,14.3811,152300.0
2012-05-03 11:20:00,32.48,32.51,32.46,32.51,91900.0,14.3811,14.3944,14.3722,14.3944,91900.0
2012-05-03 11:25:00,32.51,32.52,32.49,32.49,77600.0,14.3944,14.3988,14.3855,14.3855,77600.0
2012-05-03 11:30:00,32.5,32.51,32.49,32.5,111100.0,14.3899,14.3944,14.3855,14.3899,111100.0
2012-05-03 11:35:00,32.51,32.53,32.49,32.5,245300.0,14.3944,14.4032,14.3855,14.3899,245300.0
2012-05-03 11:40:00,32.5,32.53,32.5,32.53,78900.0,14.3899,14.4032,14.3899,14.4032,78900.0
2012-05-03 11:45:00,32.53,32.57,32.5,32.57,153900.0,14.4032,14.4209,14.3899,14.4209,153900.0
2012-05-03 11:50:00,32.57,32.57,32.55,32.55,28300.0,14.4209,14.4209,14.4121,14.4121,28300.0
2012-05-03 11:55:00,32.56,32.56,32.51,32.53,72100.0,14.4165,14.4165,14.3944,14.4032,72100.0
2012-05-03 12:00:00,32.52,32.53,32.52,32.52,12400.0,14.3988,14.4032,14.3988,14.3988,12400.0
2012-05-03 12:05:00,32.52,32.52,32.5,32.52,57200.0,14.3988,14.3988,14.3899,14.3988,57200.0
2012-05-03 12:10:00,32.51,32.52,32.5,32.51,17300.0,14.3944,14.3988,14.3899,14.3944,17300.0
2012-05-03 12:15:00,32.5,32.52,32.5,32.52,24700.0,14.3899,14.3988,14.3899,14.3988,24700.0
2012-05-03 12:20:00,32.52,32.56,32.51,32.55,74600.0,14.3988,14.4165,14.3944,14.4121,74600.0
2012-05-03 12:25:00,32.56,32.59,32.55,32.58,138200.0,14.4165,14.4298,14.4121,14.4254,138200.0
2012-05-03 12:30:00,32.58,32.59,32.57,32.57,34200.0,14.4254,14.4298,14.4209,14.4209,34200.0
2012-05-03 12:35:00,32.57,32.59,32.57,32.59,21300.0,14.4209,14.4298,14.4209,14.4298,21300.0
2012-05-03 12:40:00,32.59,32.59,32.57,32.58,34500.0,14.4298,14.4298,14.4209,14.4254,34500.0
2012-05-03 12:45:00,32.57,32.59,32.57,32.59,21500.0,14.4209,14.4298,14.4209,14.4298,21500.0
2012-05-03 12:50:00,32.58,32.59,32.58,32.58,13500.0,14.4254,14.4298,14.4254,14.4254,13500.0
2012-05-03 12:55:00,32.58,32.59,32.54,32.54,57300.0,14.4254,14.4298,14.4077,14.4077,57300.0
2012-05-03 13:00:00,32.54,32.55,32.53,32.53,30300.0,14.4077,14.4121,14.4032,14.4032,30300.0
2012-05-03 13:05:00,32.54,32.54,32.52,32.52,60600.0,14.4077,14.4077,14.3988,14.3988,60600.0
2012-05-03 13:10:00,32.53,32.53,32.49,32.5,54500.0,14.4032,14.4032,14.3855,14.3899,54500.0
2012-05-03 13:15:00,32.49,32.52,32.49,32.51,38100.0,14.3855,14.3988,14.3855,14.3944,38100.0
2012-05-03 13:20:00,32.51,32.54,32.51,32.53,48200.0,14.3944,14.4077,14.3944,14.4032,48200.0
2012-05-03 13:25:00,32.53,32.55,32.53,32.55,50200.0,14.4032,14.4121,14.4032,14.4121,50200.0
2012-05-03 13:30:00,32.55,32.55,32.53,32.53,32100.0,14.4121,14.4121,14.4032,14.4032,32100.0
2012-05-03 13:35:00,32.54,32.54,32.52,32.53,26200.0,14.4077,14.4077,14.3988,14.4032,26200.0
2012-05-03 13:40:00,32.52,32.52,32.46,32.46,99000.0,14.3988,14.3988,14.3722,14.3722,99000.0
2012-05-03 13:45:00,32.46,32.5,32.46,32.5,33500.0,14.3722,14.3899,14.3722,14.3899,33500.0
2012-05-03 13:50:00,32.5,32.5,32.48,32.49,34500.0,14.3899,14.3899,14.3811,14.3855,34500.0
2012-05-03 13:55:00,32.49,32.49,32.48,32.48,15600.0,14.3855,14.3855,14.3811,14.3811,15600.0
2012-05-03 14:00:00,32.49,32.49,32.46,32.47,54000.0,14.3855,14.3855,14.3722,14.3767,54000.0
2012-05-03 14:05:00,32.46,32.47,32.45,32.45,39200.0,14.3722,14.3767,14.3678,14.3678,39200.0
2012-05-03 14:10:00,32.45,32.46,32.44,32.45,36200.0,14.3678,14.3722,14.3634,14.3678,36200.0
2012-05-03 14:15:00,32.44,32.45,32.44,32.44,22900.0,14.3634,14.3678,14.3634,14.3634,22900.0
2012-05-03 14:20:00,32.44,32.45,32.44,32.45,23900.0,14.3634,14.3678,14.3634,14.3678,23900.0
2012-05-03 14:25:00,32.44,32.45,32.44,32.44,45200.0,14.3634,14.3678,14.3634,14.3634,45200.0
2012-05-03 14:30:00,32.44,32.47,32.44,32.47,97300.0,14.3634,14.3767,14.3634,14.3767,97300.0
2012-05-03 14:35:00,32.46,32.47,32.46,32.47,24400.0,14.3722,14.3767,14.3722,14.3767,24400.0
2012-05-03 14:40:00,32.46,32.47,32.43,32.46,101500.0,14.3722,14.3767,14.359,14.3722,101500.0
2012-05-03 14:45:00,32.46,32.46,32.42,32.42,54000.0,14.3722,14.3722,14.3545,14.3545,54000.0
2012-05-03 14:50:00,32.43,32.45,32.42,32.45,37400.0,14.359,14.3678,14.3545,14.3678,37400.0
2012-05-03 14:55:00,32.45,32.47,32.44,32.47,43000.0,14.3678,14.3767,14.3634,14.3767,43000.0
2012-05-03 15:00:00,32.46,32.47,32.45,32.45,79200.0,14.3722,14.3767,14.3678,14.3678,79200.0
2012-05-03 15:05:00,32.45,32.46,32.42,32.42,125100.0,14.3678,14.3722,14.3545,14.3545,125100.0
2012-05-03 15:10:00,32.42,32.43,32.41,32.42,70900.0,14.3545,14.359,14.3501,14.3545,70900.0
2012-05-03 15:15:00,32.41,32.43,32.41,32.41,114500.0,14.3501,14.359,14.3501,14.3501,114500.0
2012-05-03 15:20:00,32.41,32.48,32.41,32.48,229400.0,14.3501,14.3811,14.3501,14.3811,229400.0
2012-05-03 15:25:00,32.48,32.5,32.48,32.5,343600.0,14.3811,14.3899,14.3811,14.3899,343600.0
2012-05-03 15:30:00,32.49,32.51,32.49,32.5,86000.0,14.3855,14.3944,14.3855,14.3899,86000.0
2012-05-03 15:35:00,32.5,32.51,32.47,32.47,293700.0,14.3899,14.3944,14.3767,14.3767,293700.0
2012-05-03 15:40:00,32.47,32.55,32.47,32.54,181800.0,14.3767,14.4121,14.3767,14.4077,181800.0
2012-05-03 15:45:00,32.54,32.55,32.52,32.53,246000.0,14.4077,14.4121,14.3988,14.4032,246000.0
2012-05-03 15:50:00,32.52,32.55,32.52,32.55,141700.0,14.3988,14.4121,14.3988,14.4121,141700.0
2012-05-03 15:55:00,32.55,32.57,32.53,32.54,801700.0,14.4121,14.4209,14.4032,14.4077,801700.0
2012-05-04 09:30:00,32.46,32.59,32.4,32.56,173700.0,14.3722,14.4298,14.3457,14.4165,173700.0
2012-05-04 09:35:00,32.56,32.58,32.51,32.56,104000.0,14.4165,14.4254,14.3944,14.4165,104000.0
2012-05-04 09:40:00,32.55,32.56,32.49,32.51,97100.0,14.4121,14.4165,14.3855,14.3944,97100.0
2012-05-04 09:45:00,32.51,32.58,32.48,32.57,142300.0,14.3944,14.4254,14.3811,14.4209,142300.0
2012-05-04 09:50:00,32.57,32.59,32.54,32.59,85800.0,14.4209,14.4298,14.4077,14.4298,85800.0
2012-05-04 09:55:00,32.59,32.6,32.54,32.56,75700.0,14.4298,14.4342,14.4077,14.4165,75700.0
2012-05-04 10:00:00,32.56,32.56,32.5,32.51,90200.0,14.4165,14.4165,14.3899,14.3944,90200.0
2012-05-04 10:05:00,32.5,32.52,32.48,32.48,102900.0,14.3899,14.3988,14.3811,14.3811,102900.0
2012-05-04 10:10:00,32.48,32.51,32.47,32.51,146700.0,14.3811,14.3944,14.3767,14.3944,146700.0
2012-05-04 10:15:00,32.5,32.51,32.48,32.49,35600.0,14.3899,14.3944,14.3811,14.3855,35600.0
2012-05-04 10:20:00,32.49,32.51,32.47,32.5,100100.0,14.3855,14.3944,14.3767,14.3899,100100.0
2012-05-04 10:25:00,32.51,32.55,32.5,32.54,133300.0,14.3944,14.4121,14.3899,14.4077,133300.0
2012-05-04 10:30:00,32.54,32.58,32.54,32.55,83300.0,14.4077,14.4254,14.4077,14.4121,83300.0
2012-05-04 10:35:00,32.55,32.55,32.48,32.5,81500.0,14.4121,14.4121,14.3811,14.3899,81500.0
2012-05-04 10:40:00,32.5,32.53,32.48,32.52,77800.0,14.3899,14.4032,14.3811,14.3988,77800.0
2012-05-04 10:45:00,32.52,32.55,32.49,32.55,130800.0,14.3988,14.4121,14.3855,14.4121,130800.0
2012-05-04 10:50:00,32.54,32.6,32.54,32.6,58700.0,14.4077,14.4342,14.4077,14.4342,58700.0
2012-05-04 10:55:00,32.6,32.61,32.51,32.51,89900.0,14.4342,14.4386,14.3944,14.3944,89900.0
2012-05-04 11:00:00,32.51,32.51,32.48,32.48,102900.0,14.3944,14.3944,14.3811,14.3811,102900.0
2012-05-04 11:05:00,32.48,32.49,32.45,32.46,86600.0,14.3811,14.3855,14.3678,14.3722,86600.0
2012-05-04 11:10:00,32.46,32.5,32.45,32.48,94800.0,14.3722,14.3899,14.3678,14.3811,94800.0
2012-05-04 11:15:00,32.48,32.49,32.45,32.45,76300.0,14.3811,14.3855,14.3678,14.3678,76300.0
2012-05-04 11:20:00,32.45,32.46,32.44,32.45,68600.0,14.3678,14.3722,14.3634,14.3678,68600.0
2012-05-04 11:25:00,32.45,32.46,32.43,32.46,86300.0,14.3678,14.3722,14.359,14.3722,86300.0
2012-05-04 11:30:00,32.46,32.46,32.41,32.42,50900.0,14.3722,14.3722,14.3501,14.3545,50900.0
2012-05-04 11:35:00,32.42,32.42,32.37,32.39,77000.0,14.3545,14.3545,14.3324,14.3412,77000.0
2012-05-04 11:40:00,32.38,32.43,32.38,32.42,79400.0,14.3368,14.359,14.3368,14.3545,79400.0
2012-05-04 11:45:00,32.41,32.44,32.4,32.44,133300.0,14.3501,14.3634,14.3457,14.3634,133300.0
2012-05-04 11:50:00,32.44,32.44,32.36,32.38,84400.0,14.3634,14.3634,14.328,14.3368,84400.0
2012-05-04 11:55:00,32.38,32.4,32.37,32.4,28500.0,14.3368,14.3457,14.3324,14.3457,28500.0
2012-05-04 12:00:00,32.39,32.4,32.38,32.4,45600.0,14.3412,14.3457,14.3368,14.3457,45600.0
2012-05-04 12:05:00,32.39,32.42,32.38,32.41,60200.0,14.3412,14.3545,14.3368,14.3501,60200.0
2012-05-04 12:10:00,32.41,32.43,32.4,32.42,44000.0,14.3501,14.359,14.3457,14.3545,44000.0
2012-05-04 12:15:00,32.41,32.42,32.39,32.4,125200.0,14.3501,14.3545,14.3412,14.3457,125200.0
2012-05-04 12:20:00,32.4,32.4,32.38,32.4,215300.0,14.3457,14.3457,14.3368,14.3457,215300.0
2012-05-04 12:25:00,32.4,32.4,32.38,32.39,42100.0,14.3457,14.3457,14.3368,14.3412,42100.0
2012-05-04 12:30:00,32.38,32.39,32.37,32.37,40100.0,14.3368,14.3412,14.3324,14.3324,40100.0
2012-05-04 12:35:00,32.37,32.39,32.35,32.35,76900.0,14.3324,14.3412,14.3235,14.3235,76900.0
2012-05-04 12:40:00,32.36,32.38,32.36,32.37,29700.0,14.328,14.3368,14.328,14.3324,29700.0
2012-05-04 12:45:00,32.37,32.38,32.36,32.36,45400.0,14.3324,14.3368,14.328,14.328,45400.0
2012-05-04 12:50:00,32.36,32.39,32.36,32.38,30300.0,14.328,14.3412,14.328,14.3368,30300.0
2012-05-04 12:55:00,32.38,32.39,32.37,32.38,25000.0,14.3368,14.3412,14.3324,14.3368,25000.0
2012-05-04 13:00:00,32.38,32.39,32.37,32.38,52500.0,14.3368,14.3412,14.3324,14.3368,52500.0
2012-05-04 13:05:00,32.38,32.39,32.37,32.38,29000.0,14.3368,14.3412,14.3324,14.3368,29000.0
2012-05-04 13:10:00,32.38,32.39,32.36,32.37,56600.0,14.3368,14.3412,14.328,14.3324,56600.0
2012-05-04 13:15:00,32.37,32.4,32.37,32.4,47200.0,14.3324,14.3457,14.3324,14.3457,47200.0
2012-05-04 13:20:00,32.39,32.4,32.38,32.38,42900.0,14.3412,14.3457,14.3368,14.3368,42900.0
2012-05-04 13:25:00,32.38,32.41,32.38,32.41,95900.0,14.3368,14.3501,14.3368,14.3501,95900.0
2012-05-04 13:30:00,32.41,32.45,32.4,32.44,31300.0,14.3501,14.3678,14.3457,14.3634,31300.0
2012-05-04 13:35:00,32.45,32.47,32.43,32.47,77200.0,14.3678,14.3767,14.359,14.3767,77200.0
2012-05-04 13:40:00,32.47,32.48,32.45,32.46,85300.0,14.3767,14.3811,14.3678,14.3722,85300.0
2012-05-04 13:45:00,32.46,32.47,32.43,32.46,49100.0,14.3722,14.3767,14.359,14.3722,49100.0
2012-05-04 13:50:00,32.46,32.47,32.45,32.46,34300.0,14.3722,14.3767,14.3678,14.3722,34300.0
2012-05-04 13:55:00,32.46,32.46,32.45,32.46,25600.0,14.3722,14.3722,14.3678,14.3722,25600.0
2012-05-04 14:00:00,32.46,32.46,32.42,32.42,49700.0,14.3722,14.3722,14.3545,14.3545,49700.0
2012-05-04 14:05:00,32.42,32.43,32.39,32.41,253000.0,14.3545,14.359,14.3412,14.3501,253000.0
2012-05-04 14:10:00,32.41,32.42,32.39,32.4,93900.0,14.3501,14.3545,14.3412,14.3457,93900.0
2012-05-04 14:15:00,32.4,32.43,32.38,32.43,59400.0,14.3457,14.359,14.3368,14.359,59400.0
2012-05-04 14:20:00,32.42,32.43,32.4,32.42,42800.0,14.3545,14.359,14.3457,14.3545,42800.0
2012-05-04 14:25:00,32.43,32.43,32.41,32.41,38000.0,14.359,14.359,14.3501,14.3501,38000.0
2012-05-04 14:30:00,32.42,32.43,32.41,32.42,46900.0,14.3545,14.359,14.3501,14.3545,46900.0
2012-05-04 14:35:00,32.42,32.43,32.38,32.4,115500.0,14.3545,14.359,14.3368,14.3457,115500.0
2012-05-04 14:40:00,32.4,32.41,32.38,32.38,50000.0,14.3457,14.3501,14.3368,14.3368,50000.0
2012-05-04 14:45:00,32.39,32.42,32.38,32.42,64600.0,14.3412,14.3545,14.3368,14.3545,64600.0
2012-05-04 14:50:00,32.42,32.42,32.4,32.4,49100.0,14.3545,14.3545,14.3457,14.3457,49100.0
2012-05-04 14:55:00,32.41,32.44,32.4,32.43,51600.0,14.3501,14.3634,14.3457,14.359,51600.0
2012-05-04 15:00:00,32.42,32.46,32.42,32.45,85000.0,14.3545,14.3722,14.3545,14.3678,85000.0
2012-05-04 15:05:00,32.45,32.46,32.45,32.46,35600.0,14.3678,14.3722,14.3678,14.3722,35600.0
2012-05-04 15:10:00,32.46,32.46,32.43,32.44,111200.0,14.3722,14.3722,14.359,14.3634,111200.0
2012-05-04 15:15:00,32.44,32.44,32.43,32.43,15800.0,14.3634,14.3634,14.359,14.359,15800.0
2012-05-04 15:20:00,32.44,32.44,32.43,32.44,21600.0,14.3634,14.3634,14.359,14.3634,21600.0
2012-05-04 15:25:00,32.44,32.44,32.41,32.41,73900.0,14.3634,14.3634,14.3501,14.3501,73900.0
2012-05-04 15:30:00,32.42,32.44,32.41,32.44,142800.0,14.3545,14.3634,14.3501,14.3634,142800.0
2012-05-04 15:35:00,32.44,32.45,32.43,32.44,86700.0,14.3634,14.3678,14.359,14.3634,86700.0
2012-05-04 15:40:00,32.43,32.47,32.43,32.46,153000.0,14.359,14.3767,14.359,14.3722,153000.0
2012-05-04 15:45:00,32.47,32.48,32.45,32.48,205000.0,14.3767,14.3811,14.3678,14.3811,205000.0
2012-05-04 15:50:00,32.48,32.48,32.46,32.46,173200.0,14.3811,14.3811,14.3722,14.3722,173200.0
2012-05-04 15:55:00,32.47,32.47,32.41,32.41,351100.0,14.3767,14.3767,14.3501,14.3501,351100.0
2012-05-07 09:30:00,32.41,32.45,32.35,32.37,202700.0,14.3501,14.3678,14.3235,14.3324,202700.0
2012-05-07 09:35:00,32.36,32.39,32.31,32.33,197600.0,14.328,14.3412,14.3058,14.3147,197600.0
2012-05-07 09:40:00,32.33,32.36,32.32,32.35,152400.0,14.3147,14.328,14.3102,14.3235,152400.0
2012-05-07 09:45:00,32.35,32.36,32.31,32.31,133500.0,14.3235,14.328,14.3058,14.3058,133500.0
2012-05-07 09:50:00,32.31,32.32,32.28,32.3,181700.0,14.3058,14.3102,14.2925,14.3014,181700.0
2012-05-07 09:55:00,32.31,32.33,32.27,32.3,118100.0,14.3058,14.3147,14.2881,14.3014,118100.0
2012-05-07 10:00:00,32.3,32.31,32.26,32.27,133400.0,14.3014,14.3058,14.2837,14.2881,133400.0
2012-05-07 10:05:00,32.27,32.28,32.26,32.28,65200.0,14.2881,14.2925,14.2837,14.2925,65200.0
2012-05-07 10:10:00,32.28,32.3,32.27,32.27,71300.0,14.2925,14.3014,14.2881,14.2881,71300.0
2012-05-07 10:15:00,32.27,32.29,32.26,32.29,162200.0,14.2881,14.297,14.2837,14.297,162200.0
2012-05-07 10:20:00,32.29,32.31,32.27,32.27,93400.0,14.297,14.3058,14.2881,14.2881,93400.0
2012-05-07 10:25:00,32.27,32.32,32.24,32.25,155200.0,14.2881,14.3102,14.2748,14.2793,155200.0
2012-05-07 10:30:00,32.25,32.27,32.25,32.26,91400.0,14.2793,14.2881,14.2793,14.2837,91400.0
2012-05-07 10:35:00,32.26,32.26,32.22,32.24,96600.0,14.2837,14.2837,14.266,14.2748,96600.0
2012-05-07 10:40:00,32.23,32.28,32.23,32.28,87800.0,14.2704,14.2925,14.2704,14.2925,87800.0
2012-05-07 10:45:00,32.28,32.33,32.27,32.32,107000.0,14.2925,14.3147,14.2881,14.3102,107000.0
2012-05-07 10:50:00,32.32,32.33,32.31,32.33,77100.0,14.3102,14.3147,14.3058,14.3147,77100.0
2012-05-07 10:55:00,32.33,32.33,32.28,32.29,71400.0,14.3147,14.3147,14.2925,14.297,71400.0
2012-05-07 11:00:00,32.28,32.29,32.27,32.29,99700.0,14.2925,14.297,14.2881,14.297,99700.0
2012-05-07 11:05:00,32.29,32.29,32.27,32.28,84800.0,14.297,14.297,14.2881,14.2925,84800.0
2012-05-07 11:10:00,32.27,32.28,32.26,32.27,105600.0,14.2881,14.2925,14.2837,14.2881,105600.0
2012-05-07 11:15:00,32.27,32.28,32.26,32.28,80600.0,14.2881,14.2925,14.2837,14.2925,80600.0
2012-05-07 11:20:00,32.27,32.29,32.27,32.28,67300.0,14.2881,14.297,14.2881,14.2925,67300.0
2012-05-07 11:25:00,32.28,32.3,32.27,32.3,79100.0,14.2925,14.3014,14.2881,14.3014,79100.0
2012-05-07 11:30:00,32.29,32.34,32.29,32.34,111400.0,14.297,14.3191,14.297,14.3191,111400.0
2012-05-07 11:35:00,32.34,32.35,32.31,32.32,92300.0,14.3191,14.3235,14.3058,14.3102,92300.0
2012-05-07 11:40:00,32.32,32.33,32.28,32.29,68700.0,14.3102,14.3147,14.2925,14.297,68700.0
2012-05-07 11:45:00,32.28,32.29,32.28,32.29,22700.0,14.2925,14.297,14.2925,14.297,22700.0
2012-05-07 11:50:00,32.29,32.29,32.27,32.27,52800.0,14.297,14.297,14.2881,14.2881,52800.0
2012-05-07 11:55:00,32.28,32.28,32.25,32.25,48200.0,14.2925,14.2925,14.2793,14.2793,48200.0
2012-05-07 12:00:00,32.25,32.26,32.22,32.23,87500.0,14.2793,14.2837,14.266,14.2704,87500.0
2012-05-07 12:05:00,32.23,32.24,32.21,32.22,81500.0,14.2704,14.2748,14.2615,14.266,81500.0
2012-05-07 12:10:00,32.22,32.23,32.21,32.22,53900.0,14.266,14.2704,14.2615,14.266,53900.0
2012-05-07 12:15:00,32.23,32.23,32.2,32.21,76500.0,14.2704,14.2704,14.2571,14.2615,76500.0
2012-05-07 12:20:00,32.21,32.22,32.2,32.2,58500.0,14.2615,14.266,14.2571,14.2571,58500.0
2012-05-07 12:25:00,32.2,32.21,32.19,32.2,67500.0,14.2571,14.2615,14.2527,14.2571,67500.0
2012-05-07 12:30:00,32.2,32.23,32.2,32.23,132800.0,14.2571,14.2704,14.2571,14.2704,132800.0
2012-05-07 12:35:00,32.22,32.23,32.21,32.23,60900.0,14.266,14.2704,14.2615,14.2704,60900.0
2012-05-07 12:40:00,32.24,32.25,32.22,32.24,208100.0,14.2748,14.2793,14.266,14.2748,208100.0
2012-05-07 12:45:00,32.24,32.24,32.23,32.24,25000.0,14.2748,14.2748,14.2704,14.2748,25000.0
2012-05-07 12:50:00,32.24,32.25,32.23,32.23,55000.0,14.2748,14.2793,14.2704,14.2704,55000.0
2012-05-07 12:55:00,32.23,32.25,32.22,32.25,49100.0,14.2704,14.2793,14.266,14.2793,49100.0
2012-05-07 13:00:00,32.25,32.25,32.21,32.23,54500.0,14.2793,14.2793,14.2615,14.2704,54500.0
2012-05-07 13:05:00,32.23,32.23,32.21,32.22,64100.0,14.2704,14.2704,14.2615,14.266,64100.0
2012-05-07 13:10:00,32.21,32.22,32.21,32.21,42200.0,14.2615,14.266,14.2615,14.2615,42200.0
2012-05-07 13:15:00,32.22,32.25,32.21,32.25,76100.0,14.266,14.2793,14.2615,14.2793,76100.0
2012-05-07 13:20:00,32.25,32.27,32.24,32.25,149100.0,14.2793,14.2881,14.2748,14.2793,149100.0
2012-05-07 13:25:00,32.25,32.26,32.24,32.26,40600.0,14.2793,14.2837,14.2748,14.2837,40600.0
2012-05-07 13:30:00,32.25,32.26,32.24,32.24,42800.0,14.2793,14.2837,14.2748,14.2748,42800.0
2012-05-07 13:35:00,32.25,32.26,32.24,32.26,71900.0,14.2793,14.2837,14.2748,14.2837,71900.0
2012-05-07 13:40:00,32.25,32.28,32.25,32.28,58000.0,14.2793,14.2925,14.2793,14.2925,58000.0
2012-05-07 13:45:00,32.28,32.29,32.26,32.28,54300.0,14.2925,14.297,14.2837,14.2925,54300.0
2012-05-07 13:50:00,32.28,32.29,32.28,32.28,35300.0,14.2925,14.297,14.2925,14.2925,35300.0
2012-05-07 13:55:00,32.28,32.3,32.27,32.3,55600.0,14.2925,14.3014,14.2881,14.3014,55600.0
2012-05-07 14:00:00,32.3,32.3,32.29,32.3,50200.0,14.3014,14.3014,14.297,14.3014,50200.0
2012-05-07 14:05:00,32.29,32.3,32.27,32.29,112800.0,14.297,14.3014,14.2881,14.297,112800.0
2012-05-07 14:10:00,32.3,32.3,32.29,32.29,87800.0,14.3014,14.3014,14.297,14.297,87800.0
2012-05-07 14:15:00,32.29,32.3,32.27,32.27,90200.0,14.297,14.3014,14.2881,14.2881,90200.0
2012-05-07 14:20:00,32.28,32.28,32.27,32.27,53900.0,14.2925,14.2925,14.2881,14.2881,53900.0
2012-05-07 14:25:00,32.27,32.29,32.26,32.27,86300.0,14.2881,14.297,14.2837,14.2881,86300.0
2012-05-07 14:30:00,32.27,32.27,32.25,32.26,61300.0,14.2881,14.2881,14.2793,14.2837,61300.0
2012-05-07 14:35:00,32.27,32.27,32.25,32.25,59400.0,14.2881,14.2881,14.2793,14.2793,59400.0
2012-05-07 14:40:00,32.26,32.26,32.23,32.26,157900.0,14.2837,14.2837,14.2704,14.2837,157900.0
2012-05-07 14:45:00,32.26,32.27,32.25,32.27,35000.0,14.2837,14.2881,14.2793,14.2881,35000.0
2012-05-07 14:50:00,32.27,32.27,32.26,32.26,34800.0,14.2881,14.2881,14.2837,14.2837,34800.0
2012-05-07 14:55:00,32.27,32.27,32.26,32.26,55100.0,14.2881,14.2881,14.2837,14.2837,55100.0
2012-05-07 15:00:00,32.27,32.27,32.26,32.26,36800.0,14.2881,14.2881,14.2837,14.2837,36800.0
2012-05-07 15:05:00,32.26,32.27,32.24,32.24,58100.0,14.2837,14.2881,14.2748,14.2748,58100.0
2012-05-07 15:10:00,32.25,32.25,32.22,32.23,58700.0,14.2793,14.2793,14.266,14.2704,58700.0
2012-05-07 15:15:00,32.23,32.26,32.23,32.24,111600.0,14.2704,14.2837,14.2704,14.2748,111600.0
2012-05-07 15:20:00,32.25,32.26,32.24,32.25,112600.0,14.2793,14.2837,14.2748,14.2793,112600.0
2012-05-07 15:25:00,32.25,32.25,32.24,32.25,52500.0,14.2793,14.2793,14.2748,14.2793,52500.0
2012-05-07 15:30:00,32.24,32.26,32.24,32.25,94400.0,14.2748,14.2837,14.2748,14.2793,94400.0
2012-05-07 15:35:00,32.26,32.26,32.24,32.25,150900.0,14.2837,14.2837,14.2748,14.2793,150900.0
2012-05-07 15:40:00,32.25,32.26,32.24,32.25,125900.0,14.2793,14.2837,14.2748,14.2793,125900.0
2012-05-07 15:45:00,32.25,32.25,32.21,32.21,194000.0,14.2793,14.2793,14.2615,14.2615,194000.0
2012-05-07 15:50:00,32.22,32.23,32.19,32.2,279400.0,14.266,14.2704,14.2527,14.2571,279400.0
2012-05-07 15:55:00,32.2,32.22,32.19,32.21,422300.0,14.2571,14.266,14.2527,14.2615,422300.0
2012-05-08 09:30:00,32.15,32.29,32.15,32.29,183700.0,14.235,14.297,14.235,14.297,183700.0
2012-05-08 09:35:00,32.28,32.28,32.2,32.21,149900.0,14.2925,14.2925,14.2571,14.2615,149900.0
2012-05-08 09:40:00,32.21,32.23,32.18,32.2,169400.0,14.2615,14.2704,14.2483,14.2571,169400.0
2012-05-08 09:45:00,32.2,32.21,32.18,32.2,136600.0,14.2571,14.2615,14.2483,14.2571,136600.0
2012-05-08 09:50:00,32.21,32.22,32.2,32.21,130000.0,14.2615,14.266,14.2571,14.2615,130000.0
2012-05-08 09:55:00,32.2,32.25,32.19,32.25,198700.0,14.2571,14.2793,14.2527,14.2793,198700.0
2012-05-08 10:00:00,32.25,32.25,32.18,32.18,132800.0,14.2793,14.2793,14.2483,14.2483,132800.0
2012-05-08 10:05:00,32.18,32.18,32.15,32.16,172800.0,14.2483,14.2483,14.235,14.2394,172800.0
2012-05-08 10:10:00,32.16,32.17,32.15,32.16,100500.0,14.2394,14.2438,14.235,14.2394,100500.0
2012-05-08 10:15:00,32.17,32.17,32.15,32.17,95300.0,14.2438,14.2438,14.235,14.2438,95300.0
2012-05-08 10:20:00,32.17,32.17,32.13,32.15,98400.0,14.2438,14.2438,14.2261,14.235,98400.0
2012-05-08 10:25:00,32.16,32.19,32.15,32.17,119800.0,14.2394,14.2527,14.235,14.2438,119800.0
2012-05-08 10:30:00,32.18,32.18,32.15,32.18,256900.0,14.2483,14.2483,14.235,14.2483,256900.0
2012-05-08 10:35:00,32.18,32.23,32.17,32.23,87900.0,14.2483,14.2704,14.2438,14.2704,87900.0
2012-05-08 10:40:00,32.23,32.27,32.21,32.27,185200.0,14.2704,14.2881,14.2615,14.2881,185200.0
2012-05-08 10:45:00,32.27,32.29,32.26,32.26,95600.0,14.2881,14.297,14.2837,14.2837,95600.0
2012-05-08 10:50:00,32.27,32.29,32.25,32.25,258700.0,14.2881,14.297,14.2793,14.2793,258700.0
2012-05-08 10:55:00,32.25,32.28,32.24,32.25,185300.0,14.2793,14.2925,14.2748,14.2793,185300.0
2012-05-08 11:00:00,32.26,32.26,32.22,32.22,95700.0,14.2837,14.2837,14.266,14.266,95700.0
2012-05-08 11:05:00,32.23,32.23,32.18,32.21,134800.0,14.2704,14.2704,14.2483,14.2615,134800.0
2012-05-08 11:10:00,32.21,32.22,32.18,32.21,64900.0,14.2615,14.266,14.2483,14.2615,64900.0
2012-05-08 11:15:00,32.2,32.22,32.17,32.18,102800.0,14.2571,14.266,14.2438,14.2483,102800.0
2012-05-08 11:20:00,32.19,32.19,32.13,32.15,107900.0,14.2527,14.2527,14.2261,14.235,107900.0
2012-05-08 11:25:00,32.15,32.15,32.13,32.14,86900.0,14.235,14.235,14.2261,14.2305,86900.0
2012-05-08 11:30:00,32.14,32.14,32.11,32.11,96100.0,14.2305,14.2305,14.2173,14.2173,96100.0
2012-05-08 11:35:00,32.11,32.12,32.1,32.1,71900.0,14.2173,14.2217,14.2128,14.2128,71900.0
2012-05-08 11:40:00,32.1,32.11,32.09,32.1,71300.0,14.2128,14.2173,14.2084,14.2128,71300.0
2012-05-08 11:45:00,32.1,32.12,32.09,32.11,100800.0,14.2128,14.2217,14.2084,14.2173,100800.0
2012-05-08 11:50:00,32.11,32.11,32.08,32.08,130800.0,14.2173,14.2173,14.204,14.204,130800.0
2012-05-08 11:55:00,32.09,32.13,32.08,32.13,147800.0,14.2084,14.2261,14.204,14.2261,147800.0
2012-05-08 12:00:00,32.13,32.13,32.12,32.13,49000.0,14.2261,14.2261,14.2217,14.2261,49000.0
2012-05-08 12:05:00,32.13,32.15,32.12,32.14,107400.0,14.2261,14.235,14.2217,14.2305,107400.0
2012-05-08 12:10:00,32.15,32.15,32.13,32.15,46500.0,14.235,14.235,14.2261,14.235,46500.0
2012-05-08 12:15:00,32.15,32.17,32.14,32.17,51600.0,14.235,14.2438,14.2305,14.2438,51600.0
2012-05-08 12:20:00,32.16,32.17,32.15,32.15,148400.0,14.2394,14.2438,14.235,14.235,148400.0
2012-05-08 12:25:00,32.15,32.15,32.13,32.14,57500.0,14.235,14.235,14.2261,14.2305,57500.0
2012-05-08 12:30:00,32.15,32.15,32.12,32.12,99100.0,14.235,14.235,14.2217,14.2217,99100.0
2012-05-08 12:35:00,32.13,32.14,32.12,32.13,52500.0,14.2261,14.2305,14.2217,14.2261,52500.0
2012-05-08 12:40:00,32.14,32.15,32.1,32.12,74600.0,14.2305,14.235,14.2128,14.2217,74600.0
2012-05-08 12:45:00,32.11,32.16,32.11,32.16,64700.0,14.2173,14.2394,14.2173,14.2394,64700.0
2012-05-08 12:50:00,32.16,32.16,32.11,32.12,85300.0,14.2394,14.2394,14.2173,14.2217,85300.0
2012-05-08 12:55:00,32.11,32.12,32.09,32.11,45100.0,14.2173,14.2217,14.2084,14.2173,45100.0
2012-05-08 13:00:00,32.1,32.11,32.09,32.11,42900.0,14.2128,14.2173,14.2084,14.2173,42900.0
2012-05-08 13:05:00,32.1,32.12,32.09,32.12,54400.0,14.2128,14.2217,14.2084,14.2217,54400.0
2012-05-08 13:10:00,32.12,32.12,32.1,32.1,53900.0,14.2217,14.2217,14.2128,14.2128,53900.0
2012-05-08 13:15:00,32.11,32.15,32.1,32.15,80500.0,14.2173,14.235,14.2128,14.235,80500.0
2012-05-08 13:20:00,32.15,32.17,32.14,32.14,76600.0,14.235,14.2438,14.2305,14.2305,76600.0
2012-05-08 13:25:00,32.14,32.17,32.14,32.16,79800.0,14.2305,14.2438,14.2305,14.2394,79800.0
2012-05-08 13:30:00,32.17,32.17,32.16,32.17,52200.0,14.2438,14.2438,14.2394,14.2438,52200.0
2012-05-08 13:35:00,32.17,32.18,32.16,32.17,87100.0,14.2438,14.2483,14.2394,14.2438,87100.0
2012-05-08 13:40:00,32.16,32.17,32.15,32.15,45300.0,14.2394,14.2438,14.235,14.235,45300.0
2012-05-08 13:45:00,32.16,32.16,32.14,32.15,43900.0,14.2394,14.2394,14.2305,14.235,43900.0
2012-05-08 13:50:00,32.14,32.15,32.12,32.13,53000.0,14.2305,14.235,14.2217,14.2261,53000.0
2012-05-08 13:55:00,32.12,32.16,32.12,32.16,55000.0,14.2217,14.2394,14.2217,14.2394,55000.0
2012-05-08 14:00:00,32.16,32.17,32.15,32.16,63200.0,14.2394,14.2438,14.235,14.2394,63200.0
2012-05-08 14:05:00,32.16,32.16,32.14,32.14,37400.0,14.2394,14.2394,14.2305,14.2305,37400.0
2012-05-08 14:10:00,32.15,32.17,32.13,32.15,91900.0,14.235,14.2438,14.2261,14.235,91900.0
2012-05-08 14:15:00,32.14,32.16,32.14,32.14,54100.0,14.2305,14.2394,14.2305,14.2305,54100.0
2012-05-08 14:20:00,32.15,32.19,32.14,32.18,94000.0,14.235,14.2527,14.2305,14.2483,94000.0
2012-05-08 14:25:00,32.18,32.2,32.17,32.2,48900.0,14.2483,14.2571,14.2438,14.2571,48900.0
2012-05-08 14:30:00,32.2,32.21,32.17,32.17,172200.0,14.2571,14.2615,14.2438,14.2438,172200.0
2012-05-08 14:35:00,32.18,32.18,32.17,32.18,51200.0,14.2483,14.2483,14.2438,14.2483,51200.0
2012-05-08 14:40:00,32.18,32.2,32.16,32.16,80300.0,14.2483,14.2571,14.2394,14.2394,80300.0
2012-05-08 14:45:00,32.17,32.19,32.16,32.18,83900.0,14.2438,14.2527,14.2394,14.2483,83900.0
2012-05-08 14:50:00,32.18,32.21,32.17,32.2,60100.0,14.2483,14.2615,14.2438,14.2571,60100.0
2012-05-08 14:55:00,32.19,32.2,32.18,32.18,70100.0,14.2527,14.2571,14.2483,14.2483,70100.0
2012-05-08 15:00:00,32.19,32.2,32.16,32.2,88800.0,14.2527,14.2571,14.2394,14.2571,88800.0
2012-05-08 15:05:00,32.21,32.21,32.18,32.18,117800.0,14.2615,14.2615,14.2483,14.2483,117800.0
2012-05-08 15:10:00,32.19,32.22,32.18,32.22,187800.0,14.2527,14.266,14.2483,14.266,187800.0
2012-05-08 15:15:00,32.22,32.25,32.21,32.24,274000.0,14.266,14.2793,14.2615,14.2748,274000.0
2012-05-08 15:20:00,32.24,32.25,32.21,32.21,120500.0,14.2748,14.2793,14.2615,14.2615,120500.0
2012-05-08 15:25:00,32.22,32.22,32.2,32.2,242100.0,14.266,14.266,14.2571,14.2571,242100.0
2012-05-08 15:30:00,32.21,32.22,32.17,32.18,109800.0,14.2615,14.266,14.2438,14.2483,109800.0
2012-05-08 15:35:00,32.18,32.23,32.17,32.22,123400.0,14.2483,14.2704,14.2438,14.266,123400.0
2012-05-08 15:40:00,32.22,32.23,32.2,32.21,189100.0,14.266,14.2704,14.2571,14.2615,189100.0
2012-05-08 15:45:00,32.21,32.24,32.2,32.21,339100.0,14.2615,14.2748,14.2571,14.2615,339100.0
2012-05-08 15:50:00,32.21,32.27,32.21,32.26,200000.0,14.2615,14.2881,14.2615,14.2837,200000.0
2012-05-08 15:55:00,32.26,32.29,32.24,32.25,718700.0,14.2837,14.297,14.2748,14.2793,718700.0
2012-05-09 09:30:00,32.09,32.1,32.01,32.01,324300.0,14.2084,14.2128,14.173,14.173,324300.0
2012-05-09 09:35:00,32.02,32.03,31.95,31.98,187600.0,14.1774,14.1818,14.1464,14.1597,187600.0
2012-05-09 09:40:00,31.99,32.0,31.97,31.98,110400.0,14.1641,14.1686,14.1553,14.1597,110400.0
2012-05-09 09:45:00,31.98,32.0,31.95,31.99,95900.0,14.1597,14.1686,14.1464,14.1641,95900.0
2012-05-09 09:50:00,31.99,32.01,31.96,31.96,107700.0,14.1641,14.173,14.1509,14.1509,107700.0
2012-05-09 09:55:00,31.96,31.97,31.91,31.93,147600.0,14.1509,14.1553,14.1287,14.1376,147600.0
2012-05-09 10:00:00,31.92,31.98,31.89,31.96,201900.0,14.1331,14.1597,14.1199,14.1509,201900.0
2012-05-09 10:05:00,31.96,31.97,31.87,31.89,142500.0,14.1509,14.1553,14.111,14.1199,142500.0
2012-05-09 10:10:00,31.89,31.9,31.85,31.89,310600.0,14.1199,14.1243,14.1021,14.1199,310600.0
2012-05-09 10:15:00,31.89,31.9,31.82,31.86,150000.0,14.1199,14.1243,14.0889,14.1066,150000.0
2012-05-09 10:20:00,31.86,31.9,31.84,31.9,295400.0,14.1066,14.1243,14.0977,14.1243,295400.0
2012-05-09 10:25:00,31.89,31.9,31.87,31.89,157600.0,14.1199,14.1243,14.111,14.1199,157600.0
2012-05-09 10:30:00,31.89,31.91,31.88,31.88,154600.0,14.1199,14.1287,14.1154,14.1154,154600.0
2012-05-09 10:35:00,31.88,31.89,31.84,31.85,164400.0,14.1154,14.1199,14.0977,14.1021,164400.0
2012-05-09 10:40:00,31.85,31.91,31.84,31.89,117600.0,14.1021,14.1287,14.0977,14.1199,117600.0
2012-05-09 10:45:00,31.9,31.91,31.89,31.9,70200.0,14.1243,14.1287,14.1199,14.1243,70200.0
2012-05-09 10:50:00,31.9,31.9,31.87,31.89,149500.0,14.1243,14.1243,14.111,14.1199,149500.0
2012-05-09 10:55:00,31.89,31.92,31.88,31.91,178200.0,14.1199,14.1331,14.1154,14.1287,178200.0
2012-05-09 11:00:00,31.91,31.91,31.87,31.88,76900.0,14.1287,14.1287,14.111,14.1154,76900.0
2012-05-09 11:05:00,31.89,31.9,31.87,31.9,80900.0,14.1199,14.1243,14.111,14.1243,80900.0
2012-05-09 11:10:00,31.9,31.96,31.89,31.95,273400.0,14.1243,14.1509,14.1199,14.1464,273400.0
2012-05-09 11:15:00,31.95,31.95,31.9,31.91,177200.0,14.1464,14.1464,14.1243,14.1287,177200.0
2012-05-09 11:20:00,31.91,31.92,31.88,31.89,134500.0,14.1287,14.1331,14.1154,14.1199,134500.0
2012-05-09 11:25:00,31.89,31.91,31.86,31.87,97500.0,14.1199,14.1287,14.1066,14.111,97500.0
2012-05-09 11:30:00,31.87,31.9,31.85,31.9,78300.0,14.111,14.1243,14.1021,14.1243,78300.0
2012-05-09 11:35:00,31.89,31.91,31.89,31.9,86400.0,14.1199,14.1287,14.1199,14.1243,86400.0
2012-05-09 11:40:00,31.9,31.9,31.88,31.88,78800.0,14.1243,14.1243,14.1154,14.1154,78800.0
2012-05-09 11:45:00,31.88,31.89,31.86,31.87,53200.0,14.1154,14.1199,14.1066,14.111,53200.0
2012-05-09 11:50:00,31.87,31.87,31.82,31.84,84700.0,14.111,14.111,14.0889,14.0977,84700.0
2012-05-09 11:55:00,31.84,31.85,31.82,31.83,56500.0,14.0977,14.1021,14.0889,14.0933,56500.0
2012-05-09 12:00:00,31.83,31.84,31.82,31.83,44200.0,14.0933,14.0977,14.0889,14.0933,44200.0
2012-05-09 12:05:00,31.82,31.85,31.82,31.83,76600.0,14.0889,14.1021,14.0889,14.0933,76600.0
2012-05-09 12:10:00,31.83,31.84,31.8,31.81,65800.0,14.0933,14.0977,14.08,14.0844,65800.0
2012-05-09 12:15:00,31.81,31.81,31.8,31.81,29700.0,14.0844,14.0844,14.08,14.0844,29700.0
2012-05-09 12:20:00,31.81,31.81,31.8,31.81,42900.0,14.0844,14.0844,14.08,14.0844,42900.0
2012-05-09 12:25:00,31.8,31.81,31.76,31.77,97800.0,14.08,14.0844,14.0623,14.0667,97800.0
2012-05-09 12:30:00,31.77,31.78,31.75,31.77,103200.0,14.0667,14.0712,14.0579,14.0667,103200.0
2012-05-09 12:35:00,31.77,31.8,31.77,31.8,70600.0,14.0667,14.08,14.0667,14.08,70600.0
2012-05-09 12:40:00,31.8,31.81,31.78,31.8,111500.0,14.08,14.0844,14.0712,14.08,111500.0
2012-05-09 12:45:00,31.8,31.82,31.78,31.81,62800.0,14.08,14.0889,14.0712,14.0844,62800.0
2012-05-09 12:50:00,31.81,31.83,31.81,31.83,98500.0,14.0844,14.0933,14.0844,14.0933,98500.0
2012-05-09 12:55:00,31.82,31.85,31.81,31.85,33700.0,14.0889,14.1021,14.0844,14.1021,33700.0
2012-05-09 13:00:00,31.85,31.91,31.84,31.91,55800.0,14.1021,14.1287,14.0977,14.1287,55800.0
2012-05-09 13:05:00,31.91,31.93,31.9,31.91,96000.0,14.1287,14.1376,14.1243,14.1287,96000.0
2012-05-09 13:10:00,31.91,31.92,31.9,31.91,36700.0,14.1287,14.1331,14.1243,14.1287,36700.0
2012-05-09 13:15:00,31.91,31.91,31.88,31.89,55500.0,14.1287,14.1287,14.1154,14.1199,55500.0
2012-05-09 13:20:00,31.89,31.96,31.88,31.94,86600.0,14.1199,14.1509,14.1154,14.142,86600.0
2012-05-09 13:25:00,31.94,31.95,31.93,31.94,79500.0,14.142,14.1464,14.1376,14.142,79500.0
2012-05-09 13:30:00,31.94,31.98,31.93,31.98,96000.0,14.142,14.1597,14.1376,14.1597,96000.0
2012-05-09 13:35:00,31.98,31.99,31.95,31.95,91900.0,14.1597,14.1641,14.1464,14.1464,91900.0
2012-05-09 13:40:00,31.95,32.01,31.95,31.99,78600.0,14.1464,14.173,14.1464,14.1641,78600.0
2012-05-09 13:45:00,31.99,32.0,31.98,32.0,72900.0,14.1641,14.1686,14.1597,14.1686,72900.0
2012-05-09 13:50:00,32.0,32.01,31.98,31.99,81100.0,14.1686,14.173,14.1597,14.1641,81100.0
2012-05-09 13:55:00,31.99,32.0,31.97,31.98,96800.0,14.1641,14.1686,14.1553,14.1597,96800.0
2012-05-09 14:00:00,31.98,31.99,31.97,31.98,71000.0,14.1597,14.1641,14.1553,14.1597,71000.0
2012-05-09 14:05:00,31.98,32.0,31.98,31.99,80700.0,14.1597,14.1686,14.1597,14.1641,80700.0
2012-05-09 14:10:00,31.99,32.0,31.98,32.0,55500.0,14.1641,14.1686,14.1597,14.1686,55500.0
2012-05-09 14:15:00,32.0,32.0,31.97,31.97,105300.0,14.1686,14.1686,14.1553,14.1553,105300.0
2012-05-09 14:20:00,31.97,31.99,31.95,31.95,122600.0,14.1553,14.1641,14.1464,14.1464,122600.0
2012-05-09 14:25:00,31.95,31.97,31.95,31.97,24300.0,14.1464,14.1553,14.1464,14.1553,24300.0
2012-05-09 14:30:00,31.97,31.97,31.94,31.94,48300.0,14.1553,14.1553,14.142,14.142,48300.0
2012-05-09 14:35:00,31.95,31.95,31.9,31.92,93200.0,14.1464,14.1464,14.1243,14.1331,93200.0
2012-05-09 14:40:00,31.91,31.92,31.9,31.9,106700.0,14.1287,14.1331,14.1243,14.1243,106700.0
2012-05-09 14:45:00,31.9,31.91,31.88,31.88,79400.0,14.1243,14.1287,14.1154,14.1154,79400.0
2012-05-09 14:50:00,31.88,31.92,31.88,31.89,103700.0,14.1154,14.1331,14.1154,14.1199,103700.0
2012-05-09 14:55:00,31.89,31.9,31.86,31.86,55800.0,14.1199,14.1243,14.1066,14.1066,55800.0
2012-05-09 15:00:00,31.86,31.87,31.85,31.86,44900.0,14.1066,14.111,14.1021,14.1066,44900.0
2012-05-09 15:05:00,31.85,31.86,31.85,31.86,39600.0,14.1021,14.1066,14.1021,14.1066,39600.0
2012-05-09 15:10:00,31.86,31.87,31.84,31.84,113500.0,14.1066,14.111,14.0977,14.0977,113500.0
2012-05-09 15:15:00,31.84,31.9,31.83,31.88,124000.0,14.0977,14.1243,14.0933,14.1154,124000.0
2012-05-09 15:20:00,31.88,31.93,31.87,31.92,100800.0,14.1154,14.1376,14.111,14.1331,100800.0
2012-05-09 15:25:00,31.92,31.92,31.86,31.87,74600.0,14.1331,14.1331,14.1066,14.111,74600.0
2012-05-09 15:30:00,31.87,31.9,31.85,31.9,129500.0,14.111,14.1243,14.1021,14.1243,129500.0
2012-05-09 15:35:00,31.9,31.9,31.86,31.86,273800.0,14.1243,14.1243,14.1066,14.1066,273800.0
2012-05-09 15:40:00,31.87,31.91,31.86,31.89,241100.0,14.111,14.1287,14.1066,14.1199,241100.0
2012-05-09 15:45:00,31.89,31.89,31.85,31.88,208000.0,14.1199,14.1199,14.1021,14.1154,208000.0
2012-05-09 15:50:00,31.88,31.88,31.83,31.85,268600.0,14.1154,14.1154,14.0933,14.1021,268600.0
2012-05-09 15:55:00,31.86,31.86,31.74,31.75,1485300.0,14.1066,14.1066,14.0534,14.0579,1485300.0
2012-05-10 09:30:00,31.94,32.1,31.91,32.09,213600.0,14.142,14.2128,14.1287,14.2084,213600.0
2012-05-10 09:35:00,32.09,32.1,32.02,32.04,204100.0,14.2084,14.2128,14.1774,14.1863,204100.0
2012-05-10 09:40:00,32.03,32.05,31.99,32.01,134100.0,14.1818,14.1907,14.1641,14.173,134100.0
2012-05-10 09:45:00,32.0,32.07,31.98,32.07,108000.0,14.1686,14.1996,14.1597,14.1996,108000.0
2012-05-10 09:50:00,32.06,32.06,32.0,32.03,104300.0,14.1951,14.1951,14.1686,14.1818,104300.0
2012-05-10 09:55:00,32.03,32.03,32.0,32.01,104400.0,14.1818,14.1818,14.1686,14.173,104400.0
2012-05-10 10:00:00,32.0,32.09,32.0,32.04,142800.0,14.1686,14.2084,14.1686,14.1863,142800.0
2012-05-10 10:05:00,32.04,32.05,32.02,32.05,80000.0,14.1863,14.1907,14.1774,14.1907,80000.0
2012-05-10 10:10:00,32.05,32.05,31.96,31.97,168700.0,14.1907,14.1907,14.1509,14.1553,168700.0
2012-05-10 10:15:00,31.97,32.01,31.96,32.0,53200.0,14.1553,14.173,14.1509,14.1686,53200.0
2012-05-10 10:20:00,32.0,32.0,31.95,31.96,123700.0,14.1686,14.1686,14.1464,14.1509,123700.0
2012-05-10 10:25:00,31.97,32.0,31.94,31.99,168400.0,14.1553,14.1686,14.142,14.1641,168400.0
2012-05-10 10:30:00,31.99,32.0,31.97,31.98,76900.0,14.1641,14.1686,14.1553,14.1597,76900.0
2012-05-10 10:35:00,31.98,32.02,31.96,31.98,168400.0,14.1597,14.1774,14.1509,14.1597,168400.0
2012-05-10 10:40:00,32.0,32.0,31.98,31.99,150300.0,14.1686,14.1686,14.1597,14.1641,150300.0
2012-05-10 10:45:00,31.99,32.0,31.96,32.0,71600.0,14.1641,14.1686,14.1509,14.1686,71600.0
2012-05-10 10:50:00,31.99,32.0,31.93,31.94,95200.0,14.1641,14.1686,14.1376,14.142,95200.0
2012-05-10 10:55:00,31.95,31.95,31.93,31.95,67800.0,14.1464,14.1464,14.1376,14.1464,67800.0
2012-05-10 11:00:00,31.95,31.96,31.93,31.95,144600.0,14.1464,14.1509,14.1376,14.1464,144600.0
2012-05-10 11:05:00,31.95,31.96,31.93,31.94,83600.0,14.1464,14.1509,14.1376,14.142,83600.0
2012-05-10 11:10:00,31.94,31.95,31.91,31.92,152400.0,14.142,14.1464,14.1287,14.1331,152400.0
2012-05-10 11:15:00,31.92,31.95,31.92,31.95,45400.0,14.1331,14.1464,14.1331,14.1464,45400.0
2012-05-10 11:20:00,31.95,31.96,31.94,31.94,147600.0,14.1464,14.1509,14.142,14.142,147600.0
2012-05-10 11:25:00,31.95,31.95,31.94,31.95,20300.0,14.1464,14.1464,14.142,14.1464,20300.0
2012-05-10 11:30:00,31.94,31.96,31.94,31.96,65700.0,14.142,14.1509,14.142,14.1509,65700.0
2012-05-10 11:35:00,31.95,32.0,31.95,31.98,129700.0,14.1464,14.1686,14.1464,14.1597,129700.0
2012-05-10 11:40:00,31.98,32.0,31.94,31.95,106200.0,14.1597,14.1686,14.142,14.1464,106200.0
2012-05-10 11:45:00,31.95,31.95,31.93,31.95,87400.0,14.1464,14.1464,14.1376,14.1464,87400.0
2012-05-10 11:50:00,31.94,31.95,31.93,31.94,54000.0,14.142,14.1464,14.1376,14.142,54000.0
2012-05-10 11:55:00,31.94,31.95,31.94,31.95,119900.0,14.142,14.1464,14.142,14.1464,119900.0
2012-05-10 12:00:00,31.95,31.95,31.92,31.95,78900.0,14.1464,14.1464,14.1331,14.1464,78900.0
2012-05-10 12:05:00,31.95,31.95,31.93,31.95,48600.0,14.1464,14.1464,14.1376,14.1464,48600.0
2012-05-10 12:10:00,31.95,31.95,31.94,31.95,36500.0,14.1464,14.1464,14.142,14.1464,36500.0
2012-05-10 12:15:00,31.95,31.95,31.94,31.95,93200.0,14.1464,14.1464,14.142,14.1464,93200.0
2012-05-10 12:20:00,31.95,31.95,31.94,31.95,35000.0,14.1464,14.1464,14.142,14.1464,35000.0
2012-05-10 12:25:00,31.95,31.96,31.94,31.96,68400.0,14.1464,14.1509,14.142,14.1509,68400.0
2012-05-10 12:30:00,31.96,31.96,31.93,31.95,52400.0,14.1509,14.1509,14.1376,14.1464,52400.0
2012-05-10 12:35:00,31.95,31.95,31.92,31.93,97500.0,14.1464,14.1464,14.1331,14.1376,97500.0
2012-05-10 12:40:00,31.93,31.94,31.92,31.93,87400.0,14.1376,14.142,14.1331,14.1376,87400.0
2012-05-10 12:45:00,31.93,31.95,31.92,31.92,99300.0,14.1376,14.1464,14.1331,14.1331,99300.0
2012-05-10 12:50:00,31.93,31.95,31.92,31.95,47600.0,14.1376,14.1464,14.1331,14.1464,47600.0
2012-05-10 12:55:00,31.95,31.95,31.94,31.95,43700.0,14.1464,14.1464,14.142,14.1464,43700.0
2012-05-10 13:00:00,31.95,31.96,31.94,31.94,169500.0,14.1464,14.1509,14.142,14.142,169500.0
2012-05-10 13:05:00,31.94,31.96,31.94,31.96,137200.0,14.142,14.1509,14.142,14.1509,137200.0
2012-05-10 13:10:00,31.96,31.96,31.94,31.95,109000.0,14.1509,14.1509,14.142,14.1464,109000.0
2012-05-10 13:15:00,31.95,31.95,31.94,31.95,18600.0,14.1464,14.1464,14.142,14.1464,18600.0
2012-05-10 13:20:00,31.95,31.95,31.94,31.95,34100.0,14.1464,14.1464,14.142,14.1464,34100.0
2012-05-10 13:25:00,31.95,31.95,31.94,31.95,15000.0,14.1464,14.1464,14.142,14.1464,15000.0
2012-05-10 13:30:00,31.95,31.95,31.94,31.94,118400.0,14.1464,14.1464,14.142,14.142,118400.0
2012-05-10 13:35:00,31.95,31.95,31.94,31.95,34300.0,14.1464,14.1464,14.142,14.1464,34300.0
2012-05-10 13:40:00,31.95,31.98,31.95,31.95,158200.0,14.1464,14.1597,14.1464,14.1464,158200.0
2012-05-10 13:45:00,31.96,31.96,31.94,31.95,44800.0,14.1509,14.1509,14.142,14.1464,44800.0
2012-05-10 13:50:00,31.94,31.95,31.94,31.95,37200.0,14.142,14.1464,14.142,14.1464,37200.0
2012-05-10 13:55:00,31.95,31.95,31.92,31.94,77500.0,14.1464,14.1464,14.1331,14.142,77500.0
2012-05-10 14:00:00,31.94,31.95,31.93,31.95,72000.0,14.142,14.1464,14.1376,14.1464,72000.0
2012-05-10 14:05:00,31.95,31.95,31.94,31.95,85000.0,14.1464,14.1464,14.142,14.1464,85000.0
2012-05-10 14:10:00,31.94,31.95,31.94,31.94,48100.0,14.142,14.1464,14.142,14.142,48100.0
2012-05-10 14:15:00,31.95,31.96,31.94,31.94,89100.0,14.1464,14.1509,14.142,14.142,89100.0
2012-05-10 14:20:00,31.95,31.95,31.94,31.94,32800.0,14.1464,14.1464,14.142,14.142,32800.0
2012-05-10 14:25:00,31.95,31.96,31.94,31.96,43000.0,14.1464,14.1509,14.142,14.1509,43000.0
2012-05-10 14:30:00,31.96,31.97,31.95,31.95,66300.0,14.1509,14.1553,14.1464,14.1464,66300.0
2012-05-10 14:35:00,31.95,31.96,31.95,31.95,80000.0,14.1464,14.1509,14.1464,14.1464,80000.0
2012-05-10 14:40:00,31.96,31.96,31.95,31.95,27800.0,14.1509,14.1509,14.1464,14.1464,27800.0
2012-05-10 14:45:00,31.96,31.96,31.95,31.96,22800.0,14.1509,14.1509,14.1464,14.1509,22800.0
2012-05-10 14:50:00,31.95,31.96,31.95,31.96,39800.0,14.1464,14.1509,14.1464,14.1509,39800.0
2012-05-10 14:55:00,31.95,31.96,31.95,31.96,76400.0,14.1464,14.1509,14.1464,14.1509,76400.0
2012-05-10 15:00:00,31.95,31.96,31.95,31.96,34600.0,14.1464,14.1509,14.1464,14.1509,34600.0
2012-05-10 15:05:00,31.96,31.96,31.95,31.96,37100.0,14.1509,14.1509,14.1464,14.1509,37100.0
2012-05-10 15:10:00,31.96,31.96,31.95,31.96,69000.0,14.1509,14.1509,14.1464,14.1509,69000.0
2012-05-10 15:15:00,31.96,31.96,31.95,31.96,37200.0,14.1509,14.1509,14.1464,14.1509,37200.0
2012-05-10 15:20:00,31.96,31.96,31.93,31.94,158900.0,14.1509,14.1509,14.1376,14.142,158900.0
2012-05-10 15:25:00,31.94,31.94,31.93,31.93,22400.0,14.142,14.142,14.1376,14.1376,22400.0
2012-05-10 15:30:00,31.94,31.94,31.93,31.94,46500.0,14.142,14.142,14.1376,14.142,46500.0
2012-05-10 15:35:00,31.93,31.94,31.93,31.94,45800.0,14.1376,14.142,14.1376,14.142,45800.0
2012-05-10 15:40:00,31.94,31.94,31.9,31.9,138500.0,14.142,14.142,14.1243,14.1243,138500.0
2012-05-10 15:45:00,31.91,31.91,31.88,31.9,196400.0,14.1287,14.1287,14.1154,14.1243,196400.0
2012-05-10 15:50:00,31.89,31.9,31.82,31.85,733200.0,14.1199,14.1243,14.0889,14.1021,733200.0
2012-05-10 15:55:00,31.85,31.86,31.72,31.73,2434700.0,14.1021,14.1066,14.0446,14.049,2434700.0
2012-05-11 09:30:00,31.74,31.86,31.7,31.82,234100.0,14.0534,14.1066,14.0357,14.0889,234100.0
2012-05-11 09:35:00,31.82,31.84,31.81,31.84,153800.0,14.0889,14.0977,14.0844,14.0977,153800.0
2012-05-11 09:40:00,31.84,31.85,31.83,31.84,107000.0,14.0977,14.1021,14.0933,14.0977,107000.0
2012-05-11 09:45:00,31.84,31.84,31.8,31.82,121100.0,14.0977,14.0977,14.08,14.0889,121100.0
2012-05-11 09:50:00,31.82,31.88,31.82,31.85,103200.0,14.0889,14.1154,14.0889,14.1021,103200.0
2012-05-11 09:55:00,31.85,31.85,31.82,31.82,80500.0,14.1021,14.1021,14.0889,14.0889,80500.0
2012-05-11 10:00:00,31.83,31.85,31.81,31.82,166300.0,14.0933,14.1021,14.0844,14.0889,166300.0
2012-05-11 10:05:00,31.83,31.84,31.83,31.84,52800.0,14.0933,14.0977,14.0933,14.0977,52800.0
2012-05-11 10:10:00,31.84,31.84,31.82,31.83,109200.0,14.0977,14.0977,14.0889,14.0933,109200.0
2012-05-11 10:15:00,31.83,31.84,31.82,31.84,120200.0,14.0933,14.0977,14.0889,14.0977,120200.0
2012-05-11 10:20:00,31.84,31.87,31.81,31.86,194400.0,14.0977,14.111,14.0844,14.1066,194400.0
2012-05-11 10:25:00,31.86,31.86,31.85,31.86,59000.0,14.1066,14.1066,14.1021,14.1066,59000.0
2012-05-11 10:30:00,31.86,31.9,31.85,31.88,148900.0,14.1066,14.1243,14.1021,14.1154,148900.0
2012-05-11 10:35:00,31.88,31.92,31.87,31.92,79500.0,14.1154,14.1331,14.111,14.1331,79500.0
2012-05-11 10:40:00,31.92,31.92,31.9,31.91,217100.0,14.1331,14.1331,14.1243,14.1287,217100.0
2012-05-11 10:45:00,31.9,31.91,31.88,31.9,71900.0,14.1243,14.1287,14.1154,14.1243,71900.0
2012-05-11 10:50:00,31.9,31.9,31.88,31.9,127900.0,14.1243,14.1243,14.1154,14.1243,127900.0
2012-05-11 10:55:00,31.9,31.9,31.89,31.9,26500.0,14.1243,14.1243,14.1199,14.1243,26500.0
2012-05-11 11:00:00,31.9,31.9,31.88,31.9,72500.0,14.1243,14.1243,14.1154,14.1243,72500.0
2012-05-11 11:05:00,31.9,31.91,31.89,31.91,75400.0,14.1243,14.1287,14.1199,14.1287,75400.0
2012-05-11 11:10:00,31.9,31.96,31.9,31.94,90500.0,14.1243,14.1509,14.1243,14.142,90500.0
2012-05-11 11:15:00,31.93,31.95,31.93,31.93,111700.0,14.1376,14.1464,14.1376,14.1376,111700.0
2012-05-11 11:20:00,31.93,31.94,31.93,31.94,47400.0,14.1376,14.142,14.1376,14.142,47400.0
2012-05-11 11:25:00,31.94,31.95,31.93,31.95,52100.0,14.142,14.1464,14.1376,14.1464,52100.0
2012-05-11 11:30:00,31.95,31.97,31.94,31.96,147900.0,14.1464,14.1553,14.142,14.1509,147900.0
2012-05-11 11:35:00,31.96,31.97,31.96,31.96,36700.0,14.1509,14.1553,14.1509,14.1509,36700.0
2012-05-11 11:40:00,31.96,31.97,31.89,31.9,175900.0,14.1509,14.1553,14.1199,14.1243,175900.0
2012-05-11 11:45:00,31.89,31.94,31.89,31.94,74100.0,14.1199,14.142,14.1199,14.142,74100.0
2012-05-11 11:50:00,31.94,31.94,31.91,31.93,75300.0,14.142,14.142,14.1287,14.1376,75300.0
2012-05-11 11:55:00,31.93,31.93,31.89,31.91,59700.0,14.1376,14.1376,14.1199,14.1287,59700.0
2012-05-11 12:00:00,31.91,31.93,31.9,31.92,82100.0,14.1287,14.1376,14.1243,14.1331,82100.0
2012-05-11 12:05:00,31.92,31.92,31.9,31.92,92800.0,14.1331,14.1331,14.1243,14.1331,92800.0
2012-05-11 12:10:00,31.92,31.92,31.91,31.92,17900.0,14.1331,14.1331,14.1287,14.1331,17900.0
2012-05-11 12:15:00,31.92,31.92,31.91,31.92,29600.0,14.1331,14.1331,14.1287,14.1331,29600.0
2012-05-11 12:20:00,31.92,31.92,31.91,31.92,42600.0,14.1331,14.1331,14.1287,14.1331,42600.0
2012-05-11 12:25:00,31.92,31.92,31.91,31.92,20700.0,14.1331,14.1331,14.1287,14.1331,20700.0
2012-05-11 12:30:00,31.92,31.92,31.91,31.92,63700.0,14.1331,14.1331,14.1287,14.1331,63700.0
2012-05-11 12:35:00,31.92,31.92,31.91,31.92,45200.0,14.1331,14.1331,14.1287,14.1331,45200.0
2012-05-11 12:40:00,31.92,31.92,31.91,31.92,40900.0,14.1331,14.1331,14.1287,14.1331,40900.0
2012-05-11 12:45:00,31.92,31.92,31.91,31.92,40400.0,14.1331,14.1331,14.1287,14.1331,40400.0
2012-05-11 12:50:00,31.92,31.92,31.9,31.91,61400.0,14.1331,14.1331,14.1243,14.1287,61400.0
2012-05-11 12:55:00,31.92,31.92,31.91,31.92,14300.0,14.1331,14.1331,14.1287,14.1331,14300.0
2012-05-11 13:00:00,31.91,31.92,31.91,31.92,75500.0,14.1287,14.1331,14.1287,14.1331,75500.0
2012-05-11 13:05:00,31.92,31.92,31.91,31.92,21100.0,14.1331,14.1331,14.1287,14.1331,21100.0
2012-05-11 13:10:00,31.92,31.92,31.87,31.87,121300.0,14.1331,14.1331,14.111,14.111,121300.0
2012-05-11 13:15:00,31.88,31.88,31.84,31.85,88400.0,14.1154,14.1154,14.0977,14.1021,88400.0
2012-05-11 13:20:00,31.85,31.85,31.79,31.81,180500.0,14.1021,14.1021,14.0756,14.0844,180500.0
2012-05-11 13:25:00,31.82,31.84,31.82,31.84,42900.0,14.0889,14.0977,14.0889,14.0977,42900.0
2012-05-11 13:30:00,31.84,31.84,31.82,31.84,116700.0,14.0977,14.0977,14.0889,14.0977,116700.0
2012-05-11 13:35:00,31.83,31.84,31.79,31.79,60700.0,14.0933,14.0977,14.0756,14.0756,60700.0
2012-05-11 13:40:00,31.8,31.85,31.79,31.85,53000.0,14.08,14.1021,14.0756,14.1021,53000.0
2012-05-11 13:45:00,31.85,31.85,31.83,31.85,97100.0,14.1021,14.1021,14.0933,14.1021,97100.0
2012-05-11 13:50:00,31.84,31.85,31.83,31.84,83000.0,14.0977,14.1021,14.0933,14.0977,83000.0
2012-05-11 13:55:00,31.84,31.86,31.83,31.85,146300.0,14.0977,14.1066,14.0933,14.1021,146300.0
2012-05-11 14:00:00,31.85,31.86,31.83,31.83,88900.0,14.1021,14.1066,14.0933,14.0933,88900.0
2012-05-11 14:05:00,31.83,31.84,31.81,31.84,88700.0,14.0933,14.0977,14.0844,14.0977,88700.0
2012-05-11 14:10:00,31.84,31.85,31.83,31.85,49300.0,14.0977,14.1021,14.0933,14.1021,49300.0
2012-05-11 14:15:00,31.85,31.85,31.84,31.85,46400.0,14.1021,14.1021,14.0977,14.1021,46400.0
2012-05-11 14:20:00,31.85,31.85,31.84,31.84,21000.0,14.1021,14.1021,14.0977,14.0977,21000.0
2012-05-11 14:25:00,31.85,31.85,31.84,31.85,22400.0,14.1021,14.1021,14.0977,14.1021,22400.0
2012-05-11 14:30:00,31.85,31.85,31.84,31.85,57800.0,14.1021,14.1021,14.0977,14.1021,57800.0
2012-05-11 14:35:00,31.85,31.85,31.84,31.85,21800.0,14.1021,14.1021,14.0977,14.1021,21800.0
2012-05-11 14:40:00,31.85,31.85,31.84,31.85,18000.0,14.1021,14.1021,14.0977,14.1021,18000.0
2012-05-11 14:45:00,31.85,31.85,31.83,31.83,90600.0,14.1021,14.1021,14.0933,14.0933,90600.0
2012-05-11 14:50:00,31.83,31.87,31.82,31.87,184700.0,14.0933,14.111,14.0889,14.111,184700.0
2012-05-11 14:55:00,31.86,31.87,31.85,31.86,68300.0,14.1066,14.111,14.1021,14.1066,68300.0
2012-05-11 15:00:00,31.87,31.88,31.84,31.85,65600.0,14.111,14.1154,14.0977,14.1021,65600.0
2012-05-11 15:05:00,31.85,31.85,31.83,31.85,34200.0,14.1021,14.1021,14.0933,14.1021,34200.0
2012-05-11 15:10:00,31.85,31.88,31.85,31.88,63100.0,14.1021,14.1154,14.1021,14.1154,63100.0
2012-05-11 15:15:00,31.88,31.9,31.88,31.9,23000.0,14.1154,14.1243,14.1154,14.1243,23000.0
2012-05-11 15:20:00,31.9,31.9,31.89,31.9,26200.0,14.1243,14.1243,14.1199,14.1243,26200.0
2012-05-11 15:25:00,31.9,31.9,31.89,31.9,22300.0,14.1243,14.1243,14.1199,14.1243,22300.0
2012-05-11 15:30:00,31.9,31.9,31.86,31.87,78800.0,14.1243,14.1243,14.1066,14.111,78800.0
2012-05-11 15:35:00,31.88,31.88,31.86,31.87,91300.0,14.1154,14.1154,14.1066,14.111,91300.0
2012-05-11 15:40:00,31.87,31.89,31.86,31.87,124900.0,14.111,14.1199,14.1066,14.111,124900.0
2012-05-11 15:45:00,31.87,31.89,31.86,31.89,163200.0,14.111,14.1199,14.1066,14.1199,163200.0
2012-05-11 15:50:00,31.89,31.9,31.85,31.87,217300.0,14.1199,14.1243,14.1021,14.111,217300.0
2012-05-11 15:55:00,31.87,31.88,31.78,31.78,1352100.0,14.111,14.1154,14.0712,14.0712,1352100.0
2012-05-14 09:30:00,31.67,31.82,31.64,31.81,244700.0,14.0224,14.0889,14.0092,14.0844,244700.0
2012-05-14 09:35:00,31.81,31.9,31.8,31.89,153900.0,14.0844,14.1243,14.08,14.1199,153900.0
2012-05-14 09:40:00,31.89,31.9,31.83,31.89,170000.0,14.1199,14.1243,14.0933,14.1199,170000.0
2012-05-14 09:45:00,31.87,31.88,31.77,31.81,134400.0,14.111,14.1154,14.0667,14.0844,134400.0
2012-05-14 09:50:00,31.81,31.82,31.75,31.78,209000.0,14.0844,14.0889,14.0579,14.0712,209000.0
2012-05-14 09:55:00,31.77,31.78,31.74,31.75,202600.0,14.0667,14.0712,14.0534,14.0579,202600.0
2012-05-14 10:00:00,31.74,31.75,31.73,31.74,113100.0,14.0534,14.0579,14.049,14.0534,113100.0
2012-05-14 10:05:00,31.74,31.75,31.7,31.73,96900.0,14.0534,14.0579,14.0357,14.049,96900.0
2012-05-14 10:10:00,31.73,31.73,31.67,31.69,126700.0,14.049,14.049,14.0224,14.0313,126700.0
2012-05-14 10:15:00,31.69,31.71,31.68,31.7,64600.0,14.0313,14.0402,14.0269,14.0357,64600.0
2012-05-14 10:20:00,31.69,31.69,31.67,31.68,70700.0,14.0313,14.0313,14.0224,14.0269,70700.0
2012-05-14 10:25:00,31.68,31.68,31.61,31.61,179100.0,14.0269,14.0269,13.9959,13.9959,179100.0
2012-05-14 10:30:00,31.62,31.66,31.61,31.65,58400.0,14.0003,14.018,13.9959,14.0136,58400.0
2012-05-14 10:35:00,31.65,31.7,31.64,31.68,118400.0,14.0136,14.0357,14.0092,14.0269,118400.0
2012-05-14 10:40:00,31.69,31.74,31.68,31.73,61500.0,14.0313,14.0534,14.0269,14.049,61500.0
2012-05-14 10:45:00,31.73,31.73,31.68,31.71,99200.0,14.049,14.049,14.0269,14.0402,99200.0
2012-05-14 10:50:00,31.72,31.73,31.71,31.72,117700.0,14.0446,14.049,14.0402,14.0446,117700.0
2012-05-14 10:55:00,31.73,31.73,31.69,31.69,47500.0,14.049,14.049,14.0313,14.0313,47500.0
2012-05-14 11:00:00,31.69,31.7,31.68,31.68,31300.0,14.0313,14.0357,14.0269,14.0269,31300.0
2012-05-14 11:05:00,31.69,31.7,31.67,31.67,103400.0,14.0313,14.0357,14.0224,14.0224,103400.0
2012-05-14 11:10:00,31.68,31.69,31.64,31.69,173200.0,14.0269,14.0313,14.0092,14.0313,173200.0
2012-05-14 11:15:00,31.68,31.72,31.67,31.7,81000.0,14.0269,14.0446,14.0224,14.0357,81000.0
2012-05-14 11:20:00,31.7,31.75,31.69,31.73,109000.0,14.0357,14.0579,14.0313,14.049,109000.0
2012-05-14 11:25:00,31.74,31.75,31.72,31.73,210200.0,14.0534,14.0579,14.0446,14.049,210200.0
2012-05-14 11:30:00,31.73,31.76,31.72,31.76,75000.0,14.049,14.0623,14.0446,14.0623,75000.0
2012-05-14 11:35:00,31.76,31.76,31.73,31.74,161000.0,14.0623,14.0623,14.049,14.0534,161000.0
2012-05-14 11:40:00,31.74,31.74,31.72,31.72,90200.0,14.0534,14.0534,14.0446,14.0446,90200.0
2012-05-14 11:45:00,31.73,31.73,31.71,31.73,43900.0,14.049,14.049,14.0402,14.049,43900.0
2012-05-14 11:50:00,31.73,31.74,31.72,31.74,47800.0,14.049,14.0534,14.0446,14.0534,47800.0
2012-05-14 11:55:00,31.74,31.74,31.72,31.73,74400.0,14.0534,14.0534,14.0446,14.049,74400.0
2012-05-14 12:00:00,31.73,31.74,31.71,31.73,219300.0,14.049,14.0534,14.0402,14.049,219300.0
2012-05-14 12:05:00,31.73,31.73,31.72,31.73,40200.0,14.049,14.049,14.0446,14.049,40200.0
2012-05-14 12:10:00,31.73,31.75,31.73,31.74,38900.0,14.049,14.0579,14.049,14.0534,38900.0
2012-05-14 12:15:00,31.75,31.75,31.74,31.75,30300.0,14.0579,14.0579,14.0534,14.0579,30300.0
2012-05-14 12:20:00,31.75,31.75,31.74,31.75,59100.0,14.0579,14.0579,14.0534,14.0579,59100.0
2012-05-14 12:25:00,31.75,31.75,31.74,31.74,26800.0,14.0579,14.0579,14.0534,14.0534,26800.0
2012-05-14 12:30:00,31.75,31.75,31.74,31.75,46400.0,14.0579,14.0579,14.0534,14.0579,46400.0
2012-05-14 12:35:00,31.75,31.75,31.74,31.74,35000.0,14.0579,14.0579,14.0534,14.0534,35000.0
2012-05-14 12:40:00,31.75,31.75,31.74,31.75,29900.0,14.0579,14.0579,14.0534,14.0579,29900.0
2012-05-14 12:45:00,31.75,31.76,31.74,31.76,117300.0,14.0579,14.0623,14.0534,14.0623,117300.0
2012-05-14 12:50:00,31.76,31.76,31.75,31.76,84800.0,14.0623,14.0623,14.0579,14.0623,84800.0
2012-05-14 12:55:00,31.76,31.76,31.75,31.76,134400.0,14.0623,14.0623,14.0579,14.0623,134400.0
2012-05-14 13:00:00,31.76,31.76,31.75,31.76,51700.0,14.0623,14.0623,14.0579,14.0623,51700.0
2012-05-14 13:05:00,31.76,31.76,31.75,31.76,37800.0,14.0623,14.0623,14.0579,14.0623,37800.0
2012-05-14 13:10:00,31.76,31.76,31.74,31.75,107700.0,14.0623,14.0623,14.0534,14.0579,107700.0
2012-05-14 13:15:00,31.75,31.76,31.73,31.73,127200.0,14.0579,14.0623,14.049,14.049,127200.0
2012-05-14 13:20:00,31.74,31.74,31.73,31.74,45200.0,14.0534,14.0534,14.049,14.0534,45200.0
2012-05-14 13:25:00,31.74,31.75,31.73,31.75,117900.0,14.0534,14.0579,14.049,14.0579,117900.0
2012-05-14 13:30:00,31.75,31.76,31.74,31.76,64700.0,14.0579,14.0623,14.0534,14.0623,64700.0
2012-05-14 13:35:00,31.75,31.78,31.75,31.78,152900.0,14.0579,14.0712,14.0579,14.0712,152900.0
2012-05-14 13:40:00,31.78,31.8,31.77,31.8,69600.0,14.0712,14.08,14.0667,14.08,69600.0
2012-05-14 13:45:00,31.8,31.8,31.79,31.8,18900.0,14.08,14.08,14.0756,14.08,18900.0
2012-05-14 13:50:00,31.8,31.85,31.79,31.85,115200.0,14.08,14.1021,14.0756,14.1021,115200.0
2012-05-14 13:55:00,31.84,31.88,31.84,31.88,90000.0,14.0977,14.1154,14.0977,14.1154,90000.0
2012-05-14 14:00:00,31.88,31.89,31.88,31.89,46000.0,14.1154,14.1199,14.1154,14.1199,46000.0
2012-05-14 14:05:00,31.89,31.89,31.88,31.89,86800.0,14.1199,14.1199,14.1154,14.1199,86800.0
2012-05-14 14:10:00,31.89,31.89,31.86,31.87,85000.0,14.1199,14.1199,14.1066,14.111,85000.0
2012-05-14 14:15:00,31.87,31.88,31.85,31.86,105000.0,14.111,14.1154,14.1021,14.1066,105000.0
2012-05-14 14:20:00,31.85,31.87,31.85,31.87,88200.0,14.1021,14.111,14.1021,14.111,88200.0
2012-05-14 14:25:00,31.87,31.88,31.87,31.88,35800.0,14.111,14.1154,14.111,14.1154,35800.0
2012-05-14 14:30:00,31.88,31.88,31.87,31.88,28700.0,14.1154,14.1154,14.111,14.1154,28700.0
2012-05-14 14:35:00,31.88,31.88,31.85,31.86,75800.0,14.1154,14.1154,14.1021,14.1066,75800.0
2012-05-14 14:40:00,31.86,31.86,31.84,31.84,77300.0,14.1066,14.1066,14.0977,14.0977,77300.0
2012-05-14 14:45:00,31.84,31.85,31.79,31.8,166700.0,14.0977,14.1021,14.0756,14.08,166700.0
2012-05-14 14:50:00,31.8,31.81,31.79,31.8,81100.0,14.08,14.0844,14.0756,14.08,81100.0
2012-05-14 14:55:00,31.81,31.81,31.8,31.8,50300.0,14.0844,14.0844,14.08,14.08,50300.0
2012-05-14 15:00:00,31.81,31.81,31.78,31.8,148500.0,14.0844,14.0844,14.0712,14.08,148500.0
2012-05-14 15:05:00,31.79,31.79,31.78,31.78,101500.0,14.0756,14.0756,14.0712,14.0712,101500.0
2012-05-14 15:10:00,31.79,31.79,31.78,31.78,125600.0,14.0756,14.0756,14.0712,14.0712,125600.0
2012-05-14 15:15:00,31.79,31.79,31.78,31.79,67500.0,14.0756,14.0756,14.0712,14.0756,67500.0
2012-05-14 15:20:00,31.79,31.79,31.77,31.78,74000.0,14.0756,14.0756,14.0667,14.0712,74000.0
2012-05-14 15:25:00,31.77,31.78,31.77,31.78,55200.0,14.0667,14.0712,14.0667,14.0712,55200.0
2012-05-14 15:30:00,31.77,31.78,31.77,31.78,91500.0,14.0667,14.0712,14.0667,14.0712,91500.0
2012-05-14 15:35:00,31.78,31.79,31.77,31.78,176700.0,14.0712,14.0756,14.0667,14.0712,176700.0
2012-05-14 15:40:00,31.77,31.8,31.76,31.78,303800.0,14.0667,14.08,14.0623,14.0712,303800.0
2012-05-14 15:45:00,31.79,31.79,31.75,31.79,285100.0,14.0756,14.0756,14.0579,14.0756,285100.0
2012-05-14 15:50:00,31.79,31.8,31.76,31.77,442900.0,14.0756,14.08,14.0623,14.0667,442900.0
2012-05-14 15:55:00,31.77,31.8,31.68,31.69,1928800.0,14.0667,14.08,14.0269,14.0313,1928800.0
2012-05-15 09:30:00,31.68,31.84,31.6,31.71,348500.0,14.0269,14.0977,13.9915,14.0402,348500.0
2012-05-15 09:35:00,31.73,31.85,31.72,31.83,143500.0,14.049,14.1021,14.0446,14.0933,143500.0
2012-05-15 09:40:00,31.82,31.9,31.82,31.84,128700.0,14.0889,14.1243,14.0889,14.0977,128700.0
2012-05-15 09:45:00,31.84,31.87,31.81,31.86,112000.0,14.0977,14.111,14.0844,14.1066,112000.0
2012-05-15 09:50:00,31.86,31.88,31.85,31.87,162900.0,14.1066,14.1154,14.1021,14.111,162900.0
2012-05-15 09:55:00,31.87,31.87,31.83,31.84,44800.0,14.111,14.111,14.0933,14.0977,44800.0
2012-05-15 10:00:00,31.84,31.85,31.78,31.82,202500.0,14.0977,14.1021,14.0712,14.0889,202500.0
2012-05-15 10:05:00,31.81,31.84,31.79,31.83,176000.0,14.0844,14.0977,14.0756,14.0933,176000.0
2012-05-15 10:10:00,31.82,31.83,31.8,31.83,56600.0,14.0889,14.0933,14.08,14.0933,56600.0
2012-05-15 10:15:00,31.82,31.83,31.8,31.83,90200.0,14.0889,14.0933,14.08,14.0933,90200.0
2012-05-15 10:20:00,31.83,31.88,31.83,31.88,101000.0,14.0933,14.1154,14.0933,14.1154,101000.0
2012-05-15 10:25:00,31.88,31.91,31.87,31.91,156000.0,14.1154,14.1287,14.111,14.1287,156000.0
2012-05-15 10:30:00,31.91,31.92,31.85,31.85,110000.0,14.1287,14.1331,14.1021,14.1021,110000.0
2012-05-15 10:35:00,31.85,31.86,31.83,31.84,90500.0,14.1021,14.1066,14.0933,14.0977,90500.0
2012-05-15 10:40:00,31.84,31.87,31.83,31.86,81000.0,14.0977,14.111,14.0933,14.1066,81000.0
2012-05-15 10:45:00,31.86,31.86,31.8,31.81,62700.0,14.1066,14.1066,14.08,14.0844,62700.0
2012-05-15 10:50:00,31.8,31.85,31.8,31.84,105400.0,14.08,14.1021,14.08,14.0977,105400.0
2012-05-15 10:55:00,31.85,31.85,31.8,31.81,50200.0,14.1021,14.1021,14.08,14.0844,50200.0
2012-05-15 11:00:00,31.81,31.87,31.8,31.86,62100.0,14.0844,14.111,14.08,14.1066,62100.0
2012-05-15 11:05:00,31.86,31.89,31.83,31.89,152100.0,14.1066,14.1199,14.0933,14.1199,152100.0
2012-05-15 11:10:00,31.88,31.9,31.82,31.82,154300.0,14.1154,14.1243,14.0889,14.0889,154300.0
2012-05-15 11:15:00,31.82,31.84,31.8,31.83,65600.0,14.0889,14.0977,14.08,14.0933,65600.0
2012-05-15 11:20:00,31.84,31.87,31.83,31.86,41800.0,14.0977,14.111,14.0933,14.1066,41800.0
2012-05-15 11:25:00,31.86,31.87,31.84,31.85,146900.0,14.1066,14.111,14.0977,14.1021,146900.0
2012-05-15 11:30:00,31.85,31.9,31.85,31.9,74100.0,14.1021,14.1243,14.1021,14.1243,74100.0
2012-05-15 11:35:00,31.89,31.93,31.88,31.92,81200.0,14.1199,14.1376,14.1154,14.1331,81200.0
2012-05-15 11:40:00,31.93,31.95,31.92,31.95,108000.0,14.1376,14.1464,14.1331,14.1464,108000.0
2012-05-15 11:45:00,31.95,31.98,31.94,31.97,74800.0,14.1464,14.1597,14.142,14.1553,74800.0
2012-05-15 11:50:00,31.97,31.98,31.96,31.98,31400.0,14.1553,14.1597,14.1509,14.1597,31400.0
2012-05-15 11:55:00,31.98,31.98,31.97,31.98,19000.0,14.1597,14.1597,14.1553,14.1597,19000.0
2012-05-15 12:00:00,31.98,31.98,31.96,31.96,137400.0,14.1597,14.1597,14.1509,14.1509,137400.0
2012-05-15 12:05:00,31.97,31.98,31.96,31.98,84200.0,14.1553,14.1597,14.1509,14.1597,84200.0
2012-05-15 12:10:00,31.98,31.98,31.97,31.98,38600.0,14.1597,14.1597,14.1553,14.1597,38600.0
2012-05-15 12:15:00,31.98,31.98,31.97,31.97,49800.0,14.1597,14.1597,14.1553,14.1553,49800.0
2012-05-15 12:20:00,31.97,31.98,31.96,31.96,103000.0,14.1553,14.1597,14.1509,14.1509,103000.0
2012-05-15 12:25:00,31.96,31.97,31.95,31.95,110000.0,14.1509,14.1553,14.1464,14.1464,110000.0
2012-05-15 12:30:00,31.96,31.97,31.95,31.96,37700.0,14.1509,14.1553,14.1464,14.1509,37700.0
2012-05-15 12:35:00,31.96,31.98,31.96,31.98,42000.0,14.1509,14.1597,14.1509,14.1597,42000.0
2012-05-15 12:40:00,31.98,31.98,31.97,31.97,28900.0,14.1597,14.1597,14.1553,14.1553,28900.0
2012-05-15 12:45:00,31.98,31.98,31.97,31.98,34200.0,14.1597,14.1597,14.1553,14.1597,34200.0
2012-05-15 12:50:00,31.97,31.98,31.95,31.96,119900.0,14.1553,14.1597,14.1464,14.1509,119900.0
2012-05-15 12:55:00,31.96,31.96,31.95,31.96,76600.0,14.1509,14.1509,14.1464,14.1509,76600.0
2012-05-15 13:00:00,31.95,31.96,31.95,31.95,29100.0,14.1464,14.1509,14.1464,14.1464,29100.0
2012-05-15 13:05:00,31.96,31.96,31.95,31.95,24300.0,14.1509,14.1509,14.1464,14.1464,24300.0
2012-05-15 13:10:00,31.95,31.98,31.95,31.98,56800.0,14.1464,14.1597,14.1464,14.1597,56800.0
2012-05-15 13:15:00,31.98,31.98,31.96,31.97,66100.0,14.1597,14.1597,14.1509,14.1553,66100.0
2012-05-15 13:20:00,31.96,31.97,31.96,31.97,24800.0,14.1509,14.1553,14.1509,14.1553,24800.0
2012-05-15 13:25:00,31.97,31.97,31.94,31.94,63900.0,14.1553,14.1553,14.142,14.142,63900.0
2012-05-15 13:30:00,31.94,31.95,31.92,31.93,55000.0,14.142,14.1464,14.1331,14.1376,55000.0
2012-05-15 13:35:00,31.92,31.93,31.92,31.92,10300.0,14.1331,14.1376,14.1331,14.1331,10300.0
2012-05-15 13:40:00,31.92,31.95,31.92,31.92,104900.0,14.1331,14.1464,14.1331,14.1331,104900.0
2012-05-15 13:45:00,31.91,31.92,31.89,31.9,83200.0,14.1287,14.1331,14.1199,14.1243,83200.0
2012-05-15 13:50:00,31.89,31.91,31.87,31.88,264000.0,14.1199,14.1287,14.111,14.1154,264000.0
2012-05-15 13:55:00,31.87,31.88,31.84,31.84,52700.0,14.111,14.1154,14.0977,14.0977,52700.0
2012-05-15 14:00:00,31.85,31.88,31.84,31.84,110200.0,14.1021,14.1154,14.0977,14.0977,110200.0
2012-05-15 14:05:00,31.85,31.85,31.8,31.82,59200.0,14.1021,14.1021,14.08,14.0889,59200.0
2012-05-15 14:10:00,31.82,31.86,31.81,31.84,67400.0,14.0889,14.1066,14.0844,14.0977,67400.0
2012-05-15 14:15:00,31.85,31.85,31.82,31.82,67200.0,14.1021,14.1021,14.0889,14.0889,67200.0
2012-05-15 14:20:00,31.82,31.86,31.82,31.83,231400.0,14.0889,14.1066,14.0889,14.0933,231400.0
2012-05-15 14:25:00,31.83,31.85,31.82,31.84,88400.0,14.0933,14.1021,14.0889,14.0977,88400.0
2012-05-15 14:30:00,31.84,31.86,31.84,31.85,67800.0,14.0977,14.1066,14.0977,14.1021,67800.0
2012-05-15 14:35:00,31.85,31.85,31.8,31.81,87800.0,14.1021,14.1021,14.08,14.0844,87800.0
2012-05-15 14:40:00,31.8,31.84,31.8,31.83,96900.0,14.08,14.0977,14.08,14.0933,96900.0
2012-05-15 14:45:00,31.83,31.84,31.82,31.84,85600.0,14.0933,14.0977,14.0889,14.0977,85600.0
2012-05-15 14:50:00,31.84,31.84,31.8,31.81,103800.0,14.0977,14.0977,14.08,14.0844,103800.0
2012-05-15 14:55:00,31.81,31.81,31.8,31.81,37900.0,14.0844,14.0844,14.08,14.0844,37900.0
2012-05-15 15:00:00,31.81,31.81,31.75,31.78,155800.0,14.0844,14.0844,14.0579,14.0712,155800.0
2012-05-15 15:05:00,31.78,31.8,31.75,31.76,167500.0,14.0712,14.08,14.0579,14.0623,167500.0
2012-05-15 15:10:00,31.76,31.76,31.69,31.74,177800.0,14.0623,14.0623,14.0313,14.0534,177800.0
2012-05-15 15:15:00,31.74,31.77,31.71,31.75,199900.0,14.0534,14.0667,14.0402,14.0579,199900.0
2012-05-15 15:20:00,31.75,31.77,31.74,31.77,90300.0,14.0579,14.0667,14.0534,14.0667,90300.0
2012-05-15 15:25:00,31.77,31.78,31.72,31.75,131600.0,14.0667,14.0712,14.0446,14.0579,131600.0
2012-05-15 15:30:00,31.75,31.82,31.74,31.82,110600.0,14.0579,14.0889,14.0534,14.0889,110600.0
2012-05-15 15:35:00,31.82,31.83,31.82,31.83,112600.0,14.0889,14.0933,14.0889,14.0933,112600.0
2012-05-15 15:40:00,31.83,31.89,31.83,31.83,295600.0,14.0933,14.1199,14.0933,14.0933,295600.0
2012-05-15 15:45:00,31.83,31.86,31.81,31.83,231500.0,14.0933,14.1066,14.0844,14.0933,231500.0
2012-05-15 15:50:00,31.83,31.85,31.8,31.82,309100.0,14.0933,14.1021,14.08,14.0889,309100.0
2012-05-15 15:55:00,31.83,31.86,31.74,31.75,1293100.0,14.0933,14.1066,14.0534,14.0579,1293100.0
2012-05-16 09:30:00,31.8,31.85,31.76,31.84,132000.0,14.08,14.1021,14.0623,14.0977,132000.0
2012-05-16 09:35:00,31.85,31.88,31.83,31.83,109700.0,14.1021,14.1154,14.0933,14.0933,109700.0
2012-05-16 09:40:00,31.83,31.9,31.82,31.9,123700.0,14.0933,14.1243,14.0889,14.1243,123700.0
2012-05-16 09:45:00,31.9,31.93,31.9,31.91,112900.0,14.1243,14.1376,14.1243,14.1287,112900.0
2012-05-16 09:50:00,31.91,31.94,31.88,31.89,120100.0,14.1287,14.142,14.1154,14.1199,120100.0
2012-05-16 09:55:00,31.89,31.91,31.85,31.88,97900.0,14.1199,14.1287,14.1021,14.1154,97900.0
2012-05-16 10:00:00,31.88,31.93,31.88,31.9,105500.0,14.1154,14.1376,14.1154,14.1243,105500.0
2012-05-16 10:05:00,31.9,31.93,31.89,31.89,130700.0,14.1243,14.1376,14.1199,14.1199,130700.0
2012-05-16 10:10:00,31.89,31.91,31.88,31.9,163600.0,14.1199,14.1287,14.1154,14.1243,163600.0
2012-05-16 10:15:00,31.89,31.9,31.86,31.9,324500.0,14.1199,14.1243,14.1066,14.1243,324500.0
2012-05-16 10:20:00,31.89,31.9,31.88,31.89,113200.0,14.1199,14.1243,14.1154,14.1199,113200.0
2012-05-16 10:25:00,31.88,31.89,31.84,31.84,98400.0,14.1154,14.1199,14.0977,14.0977,98400.0
2012-05-16 10:30:00,31.85,31.87,31.84,31.86,82100.0,14.1021,14.111,14.0977,14.1066,82100.0
2012-05-16 10:35:00,31.85,31.86,31.8,31.8,222500.0,14.1021,14.1066,14.08,14.08,222500.0
2012-05-16 10:40:00,31.8,31.86,31.79,31.86,280200.0,14.08,14.1066,14.0756,14.1066,280200.0
2012-05-16 10:45:00,31.86,31.89,31.85,31.89,83700.0,14.1066,14.1199,14.1021,14.1199,83700.0
2012-05-16 10:50:00,31.89,31.9,31.83,31.88,81200.0,14.1199,14.1243,14.0933,14.1154,81200.0
2012-05-16 10:55:00,31.88,31.88,31.85,31.86,88500.0,14.1154,14.1154,14.1021,14.1066,88500.0
2012-05-16 11:00:00,31.86,31.88,31.85,31.88,50900.0,14.1066,14.1154,14.1021,14.1154,50900.0
2012-05-16 11:05:00,31.87,31.88,31.76,31.8,187300.0,14.111,14.1154,14.0623,14.08,187300.0
2012-05-16 11:10:00,31.81,31.86,31.8,31.86,55700.0,14.0844,14.1066,14.08,14.1066,55700.0
2012-05-16 11:15:00,31.87,31.89,31.84,31.85,99400.0,14.111,14.1199,14.0977,14.1021,99400.0
2012-05-16 11:20:00,31.85,31.85,31.8,31.83,59700.0,14.1021,14.1021,14.08,14.0933,59700.0
2012-05-16 11:25:00,31.83,31.83,31.8,31.81,40800.0,14.0933,14.0933,14.08,14.0844,40800.0
2012-05-16 11:30:00,31.82,31.87,31.81,31.81,75300.0,14.0889,14.111,14.0844,14.0844,75300.0
2012-05-16 11:35:00,31.81,31.86,31.81,31.85,64100.0,14.0844,14.1066,14.0844,14.1021,64100.0
2012-05-16 11:40:00,31.85,31.88,31.83,31.87,87700.0,14.1021,14.1154,14.0933,14.111,87700.0
2012-05-16 11:45:00,31.87,31.93,31.87,31.92,92700.0,14.111,14.1376,14.111,14.1331,92700.0
2012-05-16 11:50:00,31.93,31.94,31.92,31.93,67000.0,14.1376,14.142,14.1331,14.1376,67000.0
2012-05-16 11:55:00,31.93,31.93,31.92,31.93,57200.0,14.1376,14.1376,14.1331,14.1376,57200.0
2012-05-16 12:00:00,31.93,31.93,31.9,31.9,82200.0,14.1376,14.1376,14.1243,14.1243,82200.0
2012-05-16 12:05:00,31.89,31.91,31.88,31.91,55300.0,14.1199,14.1287,14.1154,14.1287,55300.0
2012-05-16 12:10:00,31.91,31.94,31.91,31.94,58000.0,14.1287,14.142,14.1287,14.142,58000.0
2012-05-16 12:15:00,31.94,31.94,31.93,31.94,21500.0,14.142,14.142,14.1376,14.142,21500.0
2012-05-16 12:20:00,31.94,31.94,31.93,31.93,48500.0,14.142,14.142,14.1376,14.1376,48500.0
2012-05-16 12:25:00,31.94,31.94,31.92,31.93,35600.0,14.142,14.142,14.1331,14.1376,35600.0
2012-05-16 12:30:00,31.92,31.94,31.92,31.94,105900.0,14.1331,14.142,14.1331,14.142,105900.0
2012-05-16 12:35:00,31.93,31.94,31.92,31.93,57100.0,14.1376,14.142,14.1331,14.1376,57100.0
2012-05-16 12:40:00,31.94,31.94,31.9,31.94,100300.0,14.142,14.142,14.1243,14.142,100300.0
2012-05-16 12:45:00,31.93,31.95,31.93,31.95,53600.0,14.1376,14.1464,14.1376,14.1464,53600.0
2012-05-16 12:50:00,31.95,31.95,31.94,31.94,11000.0,14.1464,14.1464,14.142,14.142,11000.0
2012-05-16 12:55:00,31.95,31.95,31.92,31.93,48100.0,14.1464,14.1464,14.1331,14.1376,48100.0
2012-05-16 13:00:00,31.93,31.93,31.91,31.91,76900.0,14.1376,14.1376,14.1287,14.1287,76900.0
2012-05-16 13:05:00,31.91,31.92,31.91,31.92,22400.0,14.1287,14.1331,14.1287,14.1331,22400.0
2012-05-16 13:10:00,31.92,31.93,31.92,31.93,23500.0,14.1331,14.1376,14.1331,14.1376,23500.0
2012-05-16 13:15:00,31.93,31.95,31.92,31.95,55300.0,14.1376,14.1464,14.1331,14.1464,55300.0
2012-05-16 13:20:00,31.95,31.96,31.94,31.96,83200.0,14.1464,14.1509,14.142,14.1509,83200.0
2012-05-16 13:25:00,31.95,31.96,31.93,31.94,82000.0,14.1464,14.1509,14.1376,14.142,82000.0
2012-05-16 13:30:00,31.94,31.96,31.93,31.96,35400.0,14.142,14.1509,14.1376,14.1509,35400.0
2012-05-16 13:35:00,31.96,31.97,31.95,31.96,64400.0,14.1509,14.1553,14.1464,14.1509,64400.0
2012-05-16 13:40:00,31.95,31.97,31.95,31.96,81300.0,14.1464,14.1553,14.1464,14.1509,81300.0
2012-05-16 13:45:00,31.96,31.97,31.94,31.94,143100.0,14.1509,14.1553,14.142,14.142,143100.0
2012-05-16 13:50:00,31.95,31.96,31.95,31.95,52200.0,14.1464,14.1509,14.1464,14.1464,52200.0
2012-05-16 13:55:00,31.95,32.0,31.94,31.99,127000.0,14.1464,14.1686,14.142,14.1641,127000.0
2012-05-16 14:00:00,31.99,32.02,31.95,31.95,155400.0,14.1641,14.1774,14.1464,14.1464,155400.0
2012-05-16 14:05:00,31.96,31.98,31.95,31.97,99500.0,14.1509,14.1597,14.1464,14.1553,99500.0
2012-05-16 14:10:00,31.97,31.97,31.94,31.94,80500.0,14.1553,14.1553,14.142,14.142,80500.0
2012-05-16 14:15:00,31.94,32.01,31.94,32.01,49000.0,14.142,14.173,14.142,14.173,49000.0
2012-05-16 14:20:00,32.01,32.02,32.01,32.02,52700.0,14.173,14.1774,14.173,14.1774,52700.0
2012-05-16 14:25:00,32.02,32.02,31.97,31.97,61400.0,14.1774,14.1774,14.1553,14.1553,61400.0
2012-05-16 14:30:00,31.98,31.98,31.91,31.91,78000.0,14.1597,14.1597,14.1287,14.1287,78000.0
2012-05-16 14:35:00,31.91,31.91,31.89,31.9,107000.0,14.1287,14.1287,14.1199,14.1243,107000.0
2012-05-16 14:40:00,31.89,31.91,31.89,31.9,131900.0,14.1199,14.1287,14.1199,14.1243,131900.0
2012-05-16 14:45:00,31.91,31.94,31.9,31.94,159700.0,14.1287,14.142,14.1243,14.142,159700.0
2012-05-16 14:50:00,31.94,31.95,31.93,31.93,83600.0,14.142,14.1464,14.1376,14.1376,83600.0
2012-05-16 14:55:00,31.94,31.96,31.92,31.93,174900.0,14.142,14.1509,14.1331,14.1376,174900.0
2012-05-16 15:00:00,31.93,31.95,31.93,31.95,93500.0,14.1376,14.1464,14.1376,14.1464,93500.0
2012-05-16 15:05:00,31.95,31.96,31.95,31.96,83500.0,14.1464,14.1509,14.1464,14.1509,83500.0
2012-05-16 15:10:00,31.95,31.96,31.92,31.93,215900.0,14.1464,14.1509,14.1331,14.1376,215900.0
2012-05-16 15:15:00,31.93,31.93,31.92,31.93,119200.0,14.1376,14.1376,14.1331,14.1376,119200.0
2012-05-16 15:20:00,31.92,31.93,31.92,31.93,110200.0,14.1331,14.1376,14.1331,14.1376,110200.0
2012-05-16 15:25:00,31.92,31.99,31.92,31.95,294500.0,14.1331,14.1641,14.1331,14.1464,294500.0
2012-05-16 15:30:00,31.95,31.97,31.94,31.97,141200.0,14.1464,14.1553,14.142,14.1553,141200.0
2012-05-16 15:35:00,31.97,32.03,31.97,32.03,233400.0,14.1553,14.1818,14.1553,14.1818,233400.0
2012-05-16 15:40:00,32.02,32.03,31.98,31.99,353500.0,14.1774,14.1818,14.1597,14.1641,353500.0
2012-05-16 15:45:00,31.99,32.04,31.98,32.01,233700.0,14.1641,14.1863,14.1597,14.173,233700.0
2012-05-16 15:50:00,32.0,32.01,31.94,31.99,380300.0,14.1686,14.173,14.142,14.1641,380300.0
2012-05-16 15:55:00,31.99,32.01,31.85,31.86,1088700.0,14.1641,14.173,14.1021,14.1066,1088700.0
2012-05-17 09:30:00,31.86,32.0,31.85,31.94,230700.0,14.1066,14.1686,14.1021,14.142,230700.0
2012-05-17 09:35:00,31.95,31.97,31.91,31.91,69700.0,14.1464,14.1553,14.1287,14.1287,69700.0
2012-05-17 09:40:00,31.91,31.95,31.87,31.94,117500.0,14.1287,14.1464,14.111,14.142,117500.0
2012-05-17 09:45:00,31.95,31.97,31.9,31.95,108300.0,14.1464,14.1553,14.1243,14.1464,108300.0
2012-05-17 09:50:00,31.94,31.95,31.93,31.93,59700.0,14.142,14.1464,14.1376,14.1376,59700.0
2012-05-17 09:55:00,31.94,32.02,31.94,32.02,124400.0,14.142,14.1774,14.142,14.1774,124400.0
2012-05-17 10:00:00,32.02,32.02,31.82,31.92,302700.0,14.1774,14.1774,14.0889,14.1331,302700.0
2012-05-17 10:05:00,31.92,31.95,31.9,31.91,149300.0,14.1331,14.1464,14.1243,14.1287,149300.0
2012-05-17 10:10:00,31.91,31.93,31.87,31.91,129100.0,14.1287,14.1376,14.111,14.1287,129100.0
2012-05-17 10:15:00,31.91,31.95,31.89,31.9,182800.0,14.1287,14.1464,14.1199,14.1243,182800.0
2012-05-17 10:20:00,31.89,31.91,31.83,31.84,114800.0,14.1199,14.1287,14.0933,14.0977,114800.0
2012-05-17 10:25:00,31.84,31.84,31.79,31.81,133700.0,14.0977,14.0977,14.0756,14.0844,133700.0
2012-05-17 10:30:00,31.81,31.88,31.8,31.87,142200.0,14.0844,14.1154,14.08,14.111,142200.0
2012-05-17 10:35:00,31.88,31.91,31.85,31.87,129100.0,14.1154,14.1287,14.1021,14.111,129100.0
2012-05-17 10:40:00,31.88,31.91,31.87,31.88,77200.0,14.1154,14.1287,14.111,14.1154,77200.0
2012-05-17 10:45:00,31.88,31.89,31.86,31.87,74800.0,14.1154,14.1199,14.1066,14.111,74800.0
2012-05-17 10:50:00,31.86,31.89,31.84,31.85,154600.0,14.1066,14.1199,14.0977,14.1021,154600.0
2012-05-17 10:55:00,31.85,31.87,31.83,31.86,83600.0,14.1021,14.111,14.0933,14.1066,83600.0
2012-05-17 11:00:00,31.86,31.88,31.84,31.87,102200.0,14.1066,14.1154,14.0977,14.111,102200.0
2012-05-17 11:05:00,31.85,31.88,31.85,31.88,122400.0,14.1021,14.1154,14.1021,14.1154,122400.0
2012-05-17 11:10:00,31.88,31.88,31.82,31.82,168400.0,14.1154,14.1154,14.0889,14.0889,168400.0
2012-05-17 11:15:00,31.83,31.83,31.8,31.8,122900.0,14.0933,14.0933,14.08,14.08,122900.0
2012-05-17 11:20:00,31.8,31.8,31.78,31.79,60600.0,14.08,14.08,14.0712,14.0756,60600.0
2012-05-17 11:25:00,31.78,31.79,31.77,31.78,80600.0,14.0712,14.0756,14.0667,14.0712,80600.0
2012-05-17 11:30:00,31.77,31.78,31.74,31.75,123100.0,14.0667,14.0712,14.0534,14.0579,123100.0
2012-05-17 11:35:00,31.75,31.76,31.74,31.75,95100.0,14.0579,14.0623,14.0534,14.0579,95100.0
2012-05-17 11:40:00,31.75,31.76,31.72,31.73,104500.0,14.0579,14.0623,14.0446,14.049,104500.0
2012-05-17 11:45:00,31.73,31.75,31.72,31.74,56400.0,14.049,14.0579,14.0446,14.0534,56400.0
2012-05-17 11:50:00,31.74,31.77,31.73,31.77,141000.0,14.0534,14.0667,14.049,14.0667,141000.0
2012-05-17 11:55:00,31.76,31.8,31.76,31.8,70500.0,14.0623,14.08,14.0623,14.08,70500.0
2012-05-17 12:00:00,31.8,31.8,31.77,31.78,102500.0,14.08,14.08,14.0667,14.0712,102500.0
2012-05-17 12:05:00,31.77,31.78,31.74,31.75,86200.0,14.0667,14.0712,14.0534,14.0579,86200.0
2012-05-17 12:10:00,31.75,31.76,31.74,31.75,83200.0,14.0579,14.0623,14.0534,14.0579,83200.0
2012-05-17 12:15:00,31.76,31.78,31.74,31.78,135100.0,14.0623,14.0712,14.0534,14.0712,135100.0
2012-05-17 12:20:00,31.78,31.84,31.77,31.83,133600.0,14.0712,14.0977,14.0667,14.0933,133600.0
2012-05-17 12:25:00,31.83,31.84,31.8,31.8,80100.0,14.0933,14.0977,14.08,14.08,80100.0
2012-05-17 12:30:00,31.81,31.82,31.79,31.8,82800.0,14.0844,14.0889,14.0756,14.08,82800.0
2012-05-17 12:35:00,31.81,31.81,31.8,31.81,23500.0,14.0844,14.0844,14.08,14.0844,23500.0
2012-05-17 12:40:00,31.81,31.84,31.81,31.82,106100.0,14.0844,14.0977,14.0844,14.0889,106100.0
2012-05-17 12:45:00,31.82,31.83,31.79,31.82,45300.0,14.0889,14.0933,14.0756,14.0889,45300.0
2012-05-17 12:50:00,31.83,31.83,31.79,31.79,32500.0,14.0933,14.0933,14.0756,14.0756,32500.0
2012-05-17 12:55:00,31.8,31.82,31.79,31.82,18400.0,14.08,14.0889,14.0756,14.0889,18400.0
2012-05-17 13:00:00,31.82,31.83,31.8,31.81,59500.0,14.0889,14.0933,14.08,14.0844,59500.0
2012-05-17 13:05:00,31.82,31.83,31.8,31.8,58100.0,14.0889,14.0933,14.08,14.08,58100.0
2012-05-17 13:10:00,31.81,31.81,31.8,31.81,43300.0,14.0844,14.0844,14.08,14.0844,43300.0
2012-05-17 13:15:00,31.81,31.82,31.8,31.82,66900.0,14.0844,14.0889,14.08,14.0889,66900.0
2012-05-17 13:20:00,31.82,31.82,31.8,31.82,71100.0,14.0889,14.0889,14.08,14.0889,71100.0
2012-05-17 13:25:00,31.82,31.82,31.78,31.8,83600.0,14.0889,14.0889,14.0712,14.08,83600.0
2012-05-17 13:30:00,31.8,31.8,31.77,31.78,62000.0,14.08,14.08,14.0667,14.0712,62000.0
2012-05-17 13:35:00,31.78,31.8,31.77,31.78,65500.0,14.0712,14.08,14.0667,14.0712,65500.0
2012-05-17 13:40:00,31.77,31.78,31.76,31.77,39000.0,14.0667,14.0712,14.0623,14.0667,39000.0
2012-05-17 13:45:00,31.76,31.77,31.73,31.75,126600.0,14.0623,14.0667,14.049,14.0579,126600.0
2012-05-17 13:50:00,31.74,31.78,31.74,31.78,24300.0,14.0534,14.0712,14.0534,14.0712,24300.0
2012-05-17 13:55:00,31.78,31.8,31.77,31.8,41000.0,14.0712,14.08,14.0667,14.08,41000.0
2012-05-17 14:00:00,31.8,31.8,31.78,31.79,88600.0,14.08,14.08,14.0712,14.0756,88600.0
2012-05-17 14:05:00,31.8,31.8,31.78,31.79,35700.0,14.08,14.08,14.0712,14.0756,35700.0
2012-05-17 14:10:00,31.79,31.79,31.77,31.78,55600.0,14.0756,14.0756,14.0667,14.0712,55600.0
2012-05-17 14:15:00,31.77,31.78,31.77,31.78,20500.0,14.0667,14.0712,14.0667,14.0712,20500.0
2012-05-17 14:20:00,31.78,31.8,31.78,31.79,120600.0,14.0712,14.08,14.0712,14.0756,120600.0
2012-05-17 14:25:00,31.79,31.8,31.76,31.78,65600.0,14.0756,14.08,14.0623,14.0712,65600.0
2012-05-17 14:30:00,31.78,31.78,31.76,31.78,46100.0,14.0712,14.0712,14.0623,14.0712,46100.0
2012-05-17 14:35:00,31.77,31.77,31.74,31.74,142900.0,14.0667,14.0667,14.0534,14.0534,142900.0
2012-05-17 14:40:00,31.74,31.77,31.74,31.77,110900.0,14.0534,14.0667,14.0534,14.0667,110900.0
2012-05-17 14:45:00,31.77,31.78,31.75,31.76,92600.0,14.0667,14.0712,14.0579,14.0623,92600.0
2012-05-17 14:50:00,31.76,31.78,31.75,31.76,63600.0,14.0623,14.0712,14.0579,14.0623,63600.0
2012-05-17 14:55:00,31.77,31.79,31.76,31.77,65000.0,14.0667,14.0756,14.0623,14.0667,65000.0
2012-05-17 15:00:00,31.78,31.8,31.77,31.78,93800.0,14.0712,14.08,14.0667,14.0712,93800.0
2012-05-17 15:05:00,31.79,31.79,31.7,31.71,94900.0,14.0756,14.0756,14.0357,14.0402,94900.0
2012-05-17 15:10:00,31.71,31.77,31.71,31.77,126600.0,14.0402,14.0667,14.0402,14.0667,126600.0
2012-05-17 15:15:00,31.77,31.77,31.73,31.75,106100.0,14.0667,14.0667,14.049,14.0579,106100.0
2012-05-17 15:20:00,31.75,31.75,31.7,31.7,177200.0,14.0579,14.0579,14.0357,14.0357,177200.0
2012-05-17 15:25:00,31.7,31.72,31.68,31.71,148300.0,14.0357,14.0446,14.0269,14.0402,148300.0
2012-05-17 15:30:00,31.71,31.74,31.69,31.72,239400.0,14.0402,14.0534,14.0313,14.0446,239400.0
2012-05-17 15:35:00,31.73,31.73,31.69,31.7,229700.0,14.049,14.049,14.0313,14.0357,229700.0
2012-05-17 15:40:00,31.69,31.7,31.68,31.7,255900.0,14.0313,14.0357,14.0269,14.0357,255900.0
2012-05-17 15:45:00,31.69,31.72,31.69,31.72,250600.0,14.0313,14.0446,14.0313,14.0446,250600.0
2012-05-17 15:50:00,31.72,31.73,31.69,31.69,243300.0,14.0446,14.049,14.0313,14.0313,243300.0
2012-05-17 15:55:00,31.7,31.71,31.64,31.65,455300.0,14.0357,14.0402,14.0092,14.0136,455300.0
2012-05-18 09:30:00,31.66,31.74,31.66,31.67,1742200.0,14.018,14.0534,14.018,14.0224,1742200.0
2012-05-18 09:35:00,31.66,31.68,31.62,31.64,128600.0,14.018,14.0269,14.0003,14.0092,128600.0
2012-05-18 09:40:00,31.63,31.71,31.63,31.7,74400.0,14.0047,14.0402,14.0047,14.0357,74400.0
2012-05-18 09:45:00,31.71,31.75,31.71,31.75,148300.0,14.0402,14.0579,14.0402,14.0579,148300.0
2012-05-18 09:50:00,31.75,31.75,31.72,31.74,106200.0,14.0579,14.0579,14.0446,14.0534,106200.0
2012-05-18 09:55:00,31.73,31.75,31.72,31.74,111600.0,14.049,14.0579,14.0446,14.0534,111600.0
2012-05-18 10:00:00,31.75,31.77,31.73,31.76,130500.0,14.0579,14.0667,14.049,14.0623,130500.0
2012-05-18 10:05:00,31.77,31.77,31.73,31.76,100800.0,14.0667,14.0667,14.049,14.0623,100800.0
2012-05-18 10:10:00,31.76,31.83,31.74,31.81,138700.0,14.0623,14.0933,14.0534,14.0844,138700.0
2012-05-18 10:15:00,31.82,31.84,31.81,31.82,93500.0,14.0889,14.0977,14.0844,14.0889,93500.0
2012-05-18 10:20:00,31.81,31.88,31.81,31.87,179400.0,14.0844,14.1154,14.0844,14.111,179400.0
2012-05-18 10:25:00,31.88,31.88,31.82,31.85,223300.0,14.1154,14.1154,14.0889,14.1021,223300.0
2012-05-18 10:30:00,31.85,31.86,31.81,31.84,185500.0,14.1021,14.1066,14.0844,14.0977,185500.0
2012-05-18 10:35:00,31.84,31.85,31.82,31.83,92400.0,14.0977,14.1021,14.0889,14.0933,92400.0
2012-05-18 10:40:00,31.83,31.85,31.81,31.84,77300.0,14.0933,14.1021,14.0844,14.0977,77300.0
2012-05-18 10:45:00,31.85,31.85,31.83,31.84,64100.0,14.1021,14.1021,14.0933,14.0977,64100.0
2012-05-18 10:50:00,31.84,31.85,31.82,31.85,62300.0,14.0977,14.1021,14.0889,14.1021,62300.0
2012-05-18 10:55:00,31.85,31.86,31.82,31.82,69900.0,14.1021,14.1066,14.0889,14.0889,69900.0
2012-05-18 11:00:00,31.83,31.85,31.81,31.84,110700.0,14.0933,14.1021,14.0844,14.0977,110700.0
2012-05-18 11:05:00,31.84,31.86,31.83,31.85,65800.0,14.0977,14.1066,14.0933,14.1021,65800.0
2012-05-18 11:10:00,31.85,31.9,31.84,31.9,104600.0,14.1021,14.1243,14.0977,14.1243,104600.0
2012-05-18 11:15:00,31.89,31.9,31.87,31.9,79600.0,14.1199,14.1243,14.111,14.1243,79600.0
2012-05-18 11:20:00,31.89,31.9,31.87,31.87,54300.0,14.1199,14.1243,14.111,14.111,54300.0
2012-05-18 11:25:00,31.88,31.91,31.87,31.88,128500.0,14.1154,14.1287,14.111,14.1154,128500.0
2012-05-18 11:30:00,31.88,31.9,31.83,31.84,77500.0,14.1154,14.1243,14.0933,14.0977,77500.0
2012-05-18 11:35:00,31.84,31.86,31.79,31.79,151800.0,14.0977,14.1066,14.0756,14.0756,151800.0
2012-05-18 11:40:00,31.79,31.84,31.77,31.82,103300.0,14.0756,14.0977,14.0667,14.0889,103300.0
2012-05-18 11:45:00,31.83,31.83,31.79,31.81,129400.0,14.0933,14.0933,14.0756,14.0844,129400.0
2012-05-18 11:50:00,31.82,31.82,31.76,31.82,255900.0,14.0889,14.0889,14.0623,14.0889,255900.0
2012-05-18 11:55:00,31.82,31.85,31.79,31.83,96400.0,14.0889,14.1021,14.0756,14.0933,96400.0
2012-05-18 12:00:00,31.82,31.85,31.81,31.83,58000.0,14.0889,14.1021,14.0844,14.0933,58000.0
2012-05-18 12:05:00,31.83,31.86,31.82,31.86,93900.0,14.0933,14.1066,14.0889,14.1066,93900.0
2012-05-18 12:10:00,31.86,31.86,31.83,31.84,39900.0,14.1066,14.1066,14.0933,14.0977,39900.0
2012-05-18 12:15:00,31.83,31.83,31.8,31.82,79500.0,14.0933,14.0933,14.08,14.0889,79500.0
2012-05-18 12:20:00,31.82,31.85,31.81,31.85,88700.0,14.0889,14.1021,14.0844,14.1021,88700.0
2012-05-18 12:25:00,31.85,31.91,31.85,31.89,104500.0,14.1021,14.1287,14.1021,14.1199,104500.0
2012-05-18 12:30:00,31.89,31.9,31.88,31.89,66200.0,14.1199,14.1243,14.1154,14.1199,66200.0
2012-05-18 12:35:00,31.89,31.89,31.84,31.85,124800.0,14.1199,14.1199,14.0977,14.1021,124800.0
2012-05-18 12:40:00,31.84,31.89,31.84,31.89,132900.0,14.0977,14.1199,14.0977,14.1199,132900.0
2012-05-18 12:45:00,31.89,31.9,31.87,31.87,61900.0,14.1199,14.1243,14.111,14.111,61900.0
2012-05-18 12:50:00,31.86,31.87,31.81,31.83,117600.0,14.1066,14.111,14.0844,14.0933,117600.0
2012-05-18 12:55:00,31.83,31.83,31.8,31.81,46200.0,14.0933,14.0933,14.08,14.0844,46200.0
2012-05-18 13:00:00,31.8,31.81,31.78,31.79,31000.0,14.08,14.0844,14.0712,14.0756,31000.0
2012-05-18 13:05:00,31.79,31.79,31.77,31.78,46600.0,14.0756,14.0756,14.0667,14.0712,46600.0
2012-05-18 13:10:00,31.78,31.83,31.78,31.81,84200.0,14.0712,14.0933,14.0712,14.0844,84200.0
2012-05-18 13:15:00,31.81,31.87,31.81,31.86,56900.0,14.0844,14.111,14.0844,14.1066,56900.0
2012-05-18 13:20:00,31.85,31.86,31.83,31.83,32100.0,14.1021,14.1066,14.0933,14.0933,32100.0
2012-05-18 13:25:00,31.82,31.84,31.81,31.84,54200.0,14.0889,14.0977,14.0844,14.0977,54200.0
2012-05-18 13:30:00,31.84,31.86,31.83,31.86,17400.0,14.0977,14.1066,14.0933,14.1066,17400.0
2012-05-18 13:35:00,31.85,31.87,31.82,31.83,45400.0,14.1021,14.111,14.0889,14.0933,45400.0
2012-05-18 13:40:00,31.82,31.84,31.82,31.83,30100.0,14.0889,14.0977,14.0889,14.0933,30100.0
2012-05-18 13:45:00,31.83,31.85,31.81,31.85,75700.0,14.0933,14.1021,14.0844,14.1021,75700.0
2012-05-18 13:50:00,31.85,31.88,31.82,31.84,72500.0,14.1021,14.1154,14.0889,14.0977,72500.0
2012-05-18 13:55:00,31.85,31.87,31.84,31.86,72300.0,14.1021,14.111,14.0977,14.1066,72300.0
2012-05-18 14:00:00,31.86,31.86,31.79,31.8,64800.0,14.1066,14.1066,14.0756,14.08,64800.0
2012-05-18 14:05:00,31.79,31.8,31.74,31.75,61400.0,14.0756,14.08,14.0534,14.0579,61400.0
2012-05-18 14:10:00,31.75,31.78,31.74,31.78,72600.0,14.0579,14.0712,14.0534,14.0712,72600.0
2012-05-18 14:15:00,31.77,31.79,31.75,31.75,89700.0,14.0667,14.0756,14.0579,14.0579,89700.0
2012-05-18 14:20:00,31.76,31.78,31.72,31.72,118500.0,14.0623,14.0712,14.0446,14.0446,118500.0
2012-05-18 14:25:00,31.72,31.78,31.71,31.78,172900.0,14.0446,14.0712,14.0402,14.0712,172900.0
2012-05-18 14:30:00,31.77,31.79,31.72,31.74,143500.0,14.0667,14.0756,14.0446,14.0534,143500.0
2012-05-18 14:35:00,31.74,31.78,31.74,31.75,63300.0,14.0534,14.0712,14.0534,14.0579,63300.0
2012-05-18 14:40:00,31.75,31.76,31.7,31.73,119500.0,14.0579,14.0623,14.0357,14.049,119500.0
2012-05-18 14:45:00,31.73,31.75,31.73,31.75,73500.0,14.049,14.0579,14.049,14.0579,73500.0
2012-05-18 14:50:00,31.75,31.78,31.75,31.77,83000.0,14.0579,14.0712,14.0579,14.0667,83000.0
2012-05-18 14:55:00,31.76,31.76,31.71,31.74,106900.0,14.0623,14.0623,14.0402,14.0534,106900.0
2012-05-18 15:00:00,31.73,31.74,31.71,31.74,113600.0,14.049,14.0534,14.0402,14.0534,113600.0
2012-05-18 15:05:00,31.74,31.81,31.73,31.81,156900.0,14.0534,14.0844,14.049,14.0844,156900.0
2012-05-18 15:10:00,31.81,31.84,31.79,31.8,112700.0,14.0844,14.0977,14.0756,14.08,112700.0
2012-05-18 15:15:00,31.79,31.8,31.79,31.8,28700.0,14.0756,14.08,14.0756,14.08,28700.0
2012-05-18 15:20:00,31.79,31.8,31.7,31.73,276800.0,14.0756,14.08,14.0357,14.049,276800.0
2012-05-18 15:25:00,31.73,31.74,31.7,31.72,134800.0,14.049,14.0534,14.0357,14.0446,134800.0
2012-05-18 15:30:00,31.71,31.72,31.68,31.68,216300.0,14.0402,14.0446,14.0269,14.0269,216300.0
2012-05-18 15:35:00,31.68,31.71,31.67,31.69,203000.0,14.0269,14.0402,14.0224,14.0313,203000.0
2012-05-18 15:40:00,31.69,31.7,31.67,31.68,118800.0,14.0313,14.0357,14.0224,14.0269,118800.0
2012-05-18 15:45:00,31.69,31.7,31.65,31.65,283200.0,14.0313,14.0357,14.0136,14.0136,283200.0
2012-05-18 15:50:00,31.66,31.67,31.65,31.65,187200.0,14.018,14.0224,14.0136,14.0136,187200.0
2012-05-18 15:55:00,31.66,31.71,31.66,31.68,657000.0,14.018,14.0402,14.018,14.0269,657000.0
2012-05-21 09:30:00,31.67,31.7,31.62,31.64,302900.0,14.0224,14.0357,14.0003,14.0092,302900.0
2012-05-21 09:35:00,31.65,31.66,31.56,31.61,195400.0,14.0136,14.018,13.9737,13.9959,195400.0
2012-05-21 09:40:00,31.62,31.62,31.53,31.59,68800.0,14.0003,14.0003,13.9605,13.987,68800.0
2012-05-21 09:45:00,31.59,31.59,31.55,31.55,63200.0,13.987,13.987,13.9693,13.9693,63200.0
2012-05-21 09:50:00,31.55,31.59,31.54,31.57,104300.0,13.9693,13.987,13.9649,13.9782,104300.0
2012-05-21 09:55:00,31.57,31.63,31.52,31.62,131900.0,13.9782,14.0047,13.956,14.0003,131900.0
2012-05-21 10:00:00,31.61,31.65,31.6,31.62,67300.0,13.9959,14.0136,13.9915,14.0003,67300.0
2012-05-21 10:05:00,31.62,31.63,31.59,31.61,77400.0,14.0003,14.0047,13.987,13.9959,77400.0
2012-05-21 10:10:00,31.6,31.61,31.54,31.55,89300.0,13.9915,13.9959,13.9649,13.9693,89300.0
2012-05-21 10:15:00,31.55,31.59,31.53,31.53,63100.0,13.9693,13.987,13.9605,13.9605,63100.0
2012-05-21 10:20:00,31.53,31.54,31.51,31.51,64700.0,13.9605,13.9649,13.9516,13.9516,64700.0
2012-05-21 10:25:00,31.52,31.52,31.46,31.48,216700.0,13.956,13.956,13.9295,13.9383,216700.0
2012-05-21 10:30:00,31.47,31.51,31.47,31.51,43200.0,13.9339,13.9516,13.9339,13.9516,43200.0
2012-05-21 10:35:00,31.51,31.54,31.5,31.52,71500.0,13.9516,13.9649,13.9472,13.956,71500.0
2012-05-21 10:40:00,31.52,31.53,31.49,31.51,147700.0,13.956,13.9605,13.9427,13.9516,147700.0
2012-05-21 10:45:00,31.52,31.53,31.5,31.53,88900.0,13.956,13.9605,13.9472,13.9605,88900.0
2012-05-21 10:50:00,31.53,31.58,31.52,31.58,90100.0,13.9605,13.9826,13.956,13.9826,90100.0
2012-05-21 10:55:00,31.58,31.6,31.56,31.56,91100.0,13.9826,13.9915,13.9737,13.9737,91100.0
2012-05-21 11:00:00,31.56,31.57,31.54,31.56,105100.0,13.9737,13.9782,13.9649,13.9737,105100.0
2012-05-21 11:05:00,31.55,31.56,31.52,31.52,100000.0,13.9693,13.9737,13.956,13.956,100000.0
2012-05-21 11:10:00,31.53,31.53,31.46,31.46,102200.0,13.9605,13.9605,13.9295,13.9295,102200.0
2012-05-21 11:15:00,31.46,31.53,31.45,31.47,195900.0,13.9295,13.9605,13.925,13.9339,195900.0
2012-05-21 11:20:00,31.48,31.49,31.43,31.45,130600.0,13.9383,13.9427,13.9162,13.925,130600.0
2012-05-21 11:25:00,31.45,31.45,31.42,31.45,99300.0,13.925,13.925,13.9118,13.925,99300.0
2012-05-21 11:30:00,31.45,31.51,31.45,31.5,168800.0,13.925,13.9516,13.925,13.9472,168800.0
2012-05-21 11:35:00,31.5,31.55,31.5,31.53,98800.0,13.9472,13.9693,13.9472,13.9605,98800.0
2012-05-21 11:40:00,31.53,31.53,31.51,31.53,49700.0,13.9605,13.9605,13.9516,13.9605,49700.0
2012-05-21 11:45:00,31.53,31.53,31.52,31.53,23800.0,13.9605,13.9605,13.956,13.9605,23800.0
2012-05-21 11:50:00,31.53,31.54,31.52,31.53,56600.0,13.9605,13.9649,13.956,13.9605,56600.0
2012-05-21 11:55:00,31.52,31.54,31.52,31.54,53900.0,13.956,13.9649,13.956,13.9649,53900.0
2012-05-21 12:00:00,31.54,31.55,31.53,31.55,65900.0,13.9649,13.9693,13.9605,13.9693,65900.0
2012-05-21 12:05:00,31.55,31.57,31.55,31.56,40900.0,13.9693,13.9782,13.9693,13.9737,40900.0
2012-05-21 12:10:00,31.57,31.57,31.54,31.54,36100.0,13.9782,13.9782,13.9649,13.9649,36100.0
2012-05-21 12:15:00,31.55,31.59,31.54,31.58,92500.0,13.9693,13.987,13.9649,13.9826,92500.0
2012-05-21 12:20:00,31.58,31.62,31.58,31.6,84000.0,13.9826,14.0003,13.9826,13.9915,84000.0
2012-05-21 12:25:00,31.61,31.62,31.61,31.62,19300.0,13.9959,14.0003,13.9959,14.0003,19300.0
2012-05-21 12:30:00,31.62,31.62,31.58,31.58,79600.0,14.0003,14.0003,13.9826,13.9826,79600.0
2012-05-21 12:35:00,31.59,31.6,31.57,31.58,66100.0,13.987,13.9915,13.9782,13.9826,66100.0
2012-05-21 12:40:00,31.58,31.58,31.55,31.56,52600.0,13.9826,13.9826,13.9693,13.9737,52600.0
2012-05-21 12:45:00,31.56,31.57,31.55,31.55,62000.0,13.9737,13.9782,13.9693,13.9693,62000.0
2012-05-21 12:50:00,31.55,31.56,31.55,31.56,26900.0,13.9693,13.9737,13.9693,13.9737,26900.0
2012-05-21 12:55:00,31.56,31.56,31.54,31.56,60600.0,13.9737,13.9737,13.9649,13.9737,60600.0
2012-05-21 13:00:00,31.56,31.59,31.55,31.58,66000.0,13.9737,13.987,13.9693,13.9826,66000.0
2012-05-21 13:05:00,31.59,31.62,31.58,31.62,61800.0,13.987,14.0003,13.9826,14.0003,61800.0
2012-05-21 13:10:00,31.62,31.66,31.61,31.65,190000.0,14.0003,14.018,13.9959,14.0136,190000.0
2012-05-21 13:15:00,31.65,31.66,31.64,31.66,45000.0,14.0136,14.018,14.0092,14.018,45000.0
2012-05-21 13:20:00,31.66,31.68,31.65,31.67,51000.0,14.018,14.0269,14.0136,14.0224,51000.0
2012-05-21 13:25:00,31.68,31.69,31.65,31.69,183800.0,14.0269,14.0313,14.0136,14.0313,183800.0
2012-05-21 13:30:00,31.69,31.69,31.66,31.66,47200.0,14.0313,14.0313,14.018,14.018,47200.0
2012-05-21 13:35:00,31.66,31.67,31.65,31.65,47600.0,14.018,14.0224,14.0136,14.0136,47600.0
2012-05-21 13:40:00,31.65,31.66,31.63,31.65,104800.0,14.0136,14.018,14.0047,14.0136,104800.0
2012-05-21 13:45:00,31.65,31.68,31.64,31.67,52700.0,14.0136,14.0269,14.0092,14.0224,52700.0
2012-05-21 13:50:00,31.67,31.67,31.66,31.67,45500.0,14.0224,14.0224,14.018,14.0224,45500.0
2012-05-21 13:55:00,31.67,31.68,31.66,31.68,48900.0,14.0224,14.0269,14.018,14.0269,48900.0
2012-05-21 14:00:00,31.68,31.69,31.65,31.66,69100.0,14.0269,14.0313,14.0136,14.018,69100.0
2012-05-21 14:05:00,31.66,31.7,31.65,31.7,40700.0,14.018,14.0357,14.0136,14.0357,40700.0
2012-05-21 14:10:00,31.7,31.7,31.69,31.7,28200.0,14.0357,14.0357,14.0313,14.0357,28200.0
2012-05-21 14:15:00,31.7,31.71,31.69,31.71,27500.0,14.0357,14.0402,14.0313,14.0402,27500.0
2012-05-21 14:20:00,31.71,31.74,31.69,31.7,60800.0,14.0402,14.0534,14.0313,14.0357,60800.0
2012-05-21 14:25:00,31.7,31.7,31.68,31.68,32000.0,14.0357,14.0357,14.0269,14.0269,32000.0
2012-05-21 14:30:00,31.69,31.7,31.68,31.7,26500.0,14.0313,14.0357,14.0269,14.0357,26500.0
2012-05-21 14:35:00,31.7,31.7,31.67,31.67,27800.0,14.0357,14.0357,14.0224,14.0224,27800.0
2012-05-21 14:40:00,31.68,31.69,31.67,31.69,236900.0,14.0269,14.0313,14.0224,14.0313,236900.0
2012-05-21 14:45:00,31.69,31.71,31.69,31.7,37200.0,14.0313,14.0402,14.0313,14.0357,37200.0
2012-05-21 14:50:00,31.7,31.72,31.69,31.72,32800.0,14.0357,14.0446,14.0313,14.0446,32800.0
2012-05-21 14:55:00,31.72,31.75,31.72,31.74,91800.0,14.0446,14.0579,14.0446,14.0534,91800.0
2012-05-21 15:00:00,31.74,31.76,31.73,31.74,73000.0,14.0534,14.0623,14.049,14.0534,73000.0
2012-05-21 15:05:00,31.75,31.76,31.74,31.75,68000.0,14.0579,14.0623,14.0534,14.0579,68000.0
2012-05-21 15:10:00,31.75,31.76,31.74,31.75,62400.0,14.0579,14.0623,14.0534,14.0579,62400.0
2012-05-21 15:15:00,31.74,31.76,31.73,31.75,92100.0,14.0534,14.0623,14.049,14.0579,92100.0
2012-05-21 15:20:00,31.75,31.79,31.74,31.77,76800.0,14.0579,14.0756,14.0534,14.0667,76800.0
2012-05-21 15:25:00,31.77,31.77,31.76,31.77,51500.0,14.0667,14.0667,14.0623,14.0667,51500.0
2012-05-21 15:30:00,31.76,31.78,31.73,31.78,249100.0,14.0623,14.0712,14.049,14.0712,249100.0
2012-05-21 15:35:00,31.78,31.81,31.78,31.8,117800.0,14.0712,14.0844,14.0712,14.08,117800.0
2012-05-21 15:40:00,31.81,31.82,31.78,31.81,202200.0,14.0844,14.0889,14.0712,14.0844,202200.0
2012-05-21 15:45:00,31.8,31.83,31.79,31.83,207600.0,14.08,14.0933,14.0756,14.0933,207600.0
2012-05-21 15:50:00,31.83,31.84,31.81,31.83,357000.0,14.0933,14.0977,14.0844,14.0933,357000.0
2012-05-21 15:55:00,31.82,31.85,31.82,31.84,403200.0,14.0889,14.1021,14.0889,14.0977,403200.0
2012-05-22 09:30:00,31.82,31.84,31.78,31.8,209100.0,14.0889,14.0977,14.0712,14.08,209100.0
2012-05-22 09:35:00,31.81,31.81,31.7,31.7,76900.0,14.0844,14.0844,14.0357,14.0357,76900.0
2012-05-22 09:40:00,31.7,31.75,31.7,31.75,72500.0,14.0357,14.0579,14.0357,14.0579,72500.0
2012-05-22 09:45:00,31.75,31.77,31.75,31.75,73800.0,14.0579,14.0667,14.0579,14.0579,73800.0
2012-05-22 09:50:00,31.75,31.77,31.7,31.71,107900.0,14.0579,14.0667,14.0357,14.0402,107900.0
2012-05-22 09:55:00,31.71,31.74,31.7,31.73,151900.0,14.0402,14.0534,14.0357,14.049,151900.0
2012-05-22 10:00:00,31.73,31.81,31.71,31.8,154600.0,14.049,14.0844,14.0402,14.08,154600.0
2012-05-22 10:05:00,31.8,31.83,31.79,31.82,100700.0,14.08,14.0933,14.0756,14.0889,100700.0
2012-05-22 10:10:00,31.82,31.88,31.82,31.84,78300.0,14.0889,14.1154,14.0889,14.0977,78300.0
2012-05-22 10:15:00,31.85,31.86,31.79,31.8,84400.0,14.1021,14.1066,14.0756,14.08,84400.0
2012-05-22 10:20:00,31.8,31.8,31.76,31.78,66200.0,14.08,14.08,14.0623,14.0712,66200.0
2012-05-22 10:25:00,31.78,31.83,31.77,31.81,52900.0,14.0712,14.0933,14.0667,14.0844,52900.0
2012-05-22 10:30:00,31.81,31.86,31.81,31.83,78700.0,14.0844,14.1066,14.0844,14.0933,78700.0
2012-05-22 10:35:00,31.83,31.85,31.81,31.83,66300.0,14.0933,14.1021,14.0844,14.0933,66300.0
2012-05-22 10:40:00,31.83,31.85,31.81,31.82,60800.0,14.0933,14.1021,14.0844,14.0889,60800.0
2012-05-22 10:45:00,31.82,31.84,31.81,31.84,62400.0,14.0889,14.0977,14.0844,14.0977,62400.0
2012-05-22 10:50:00,31.84,31.86,31.81,31.85,105700.0,14.0977,14.1066,14.0844,14.1021,105700.0
2012-05-22 10:55:00,31.84,31.88,31.84,31.88,48300.0,14.0977,14.1154,14.0977,14.1154,48300.0
2012-05-22 11:00:00,31.88,31.9,31.86,31.87,102700.0,14.1154,14.1243,14.1066,14.111,102700.0
2012-05-22 11:05:00,31.86,31.88,31.85,31.86,54500.0,14.1066,14.1154,14.1021,14.1066,54500.0
2012-05-22 11:10:00,31.86,31.87,31.83,31.83,79700.0,14.1066,14.111,14.0933,14.0933,79700.0
2012-05-22 11:15:00,31.83,31.84,31.8,31.82,98700.0,14.0933,14.0977,14.08,14.0889,98700.0
2012-05-22 11:20:00,31.83,31.84,31.82,31.84,53100.0,14.0933,14.0977,14.0889,14.0977,53100.0
2012-05-22 11:25:00,31.84,31.85,31.82,31.84,48000.0,14.0977,14.1021,14.0889,14.0977,48000.0
2012-05-22 11:30:00,31.83,31.86,31.82,31.86,79100.0,14.0933,14.1066,14.0889,14.1066,79100.0
2012-05-22 11:35:00,31.86,31.86,31.82,31.83,67700.0,14.1066,14.1066,14.0889,14.0933,67700.0
2012-05-22 11:40:00,31.83,31.84,31.8,31.82,80000.0,14.0933,14.0977,14.08,14.0889,80000.0
2012-05-22 11:45:00,31.82,31.85,31.81,31.84,62000.0,14.0889,14.1021,14.0844,14.0977,62000.0
2012-05-22 11:50:00,31.84,31.87,31.84,31.86,59700.0,14.0977,14.111,14.0977,14.1066,59700.0
2012-05-22 11:55:00,31.86,31.87,31.83,31.87,121900.0,14.1066,14.111,14.0933,14.111,121900.0
2012-05-22 12:00:00,31.87,31.88,31.85,31.86,124400.0,14.111,14.1154,14.1021,14.1066,124400.0
2012-05-22 12:05:00,31.86,31.87,31.8,31.8,110400.0,14.1066,14.111,14.08,14.08,110400.0
2012-05-22 12:10:00,31.81,31.82,31.8,31.81,41500.0,14.0844,14.0889,14.08,14.0844,41500.0
2012-05-22 12:15:00,31.8,31.8,31.78,31.78,72500.0,14.08,14.08,14.0712,14.0712,72500.0
2012-05-22 12:20:00,31.79,31.82,31.78,31.82,87900.0,14.0756,14.0889,14.0712,14.0889,87900.0
2012-05-22 12:25:00,31.82,31.82,31.8,31.82,45800.0,14.0889,14.0889,14.08,14.0889,45800.0
2012-05-22 12:30:00,31.82,31.83,31.81,31.83,82200.0,14.0889,14.0933,14.0844,14.0933,82200.0
2012-05-22 12:35:00,31.83,31.86,31.82,31.86,40400.0,14.0933,14.1066,14.0889,14.1066,40400.0
2012-05-22 12:40:00,31.86,31.89,31.86,31.87,44100.0,14.1066,14.1199,14.1066,14.111,44100.0
2012-05-22 12:45:00,31.88,31.89,31.86,31.89,42100.0,14.1154,14.1199,14.1066,14.1199,42100.0
2012-05-22 12:50:00,31.89,31.89,31.88,31.89,47000.0,14.1199,14.1199,14.1154,14.1199,47000.0
2012-05-22 12:55:00,31.88,31.89,31.88,31.89,9900.0,14.1154,14.1199,14.1154,14.1199,9900.0
2012-05-22 13:00:00,31.89,31.89,31.87,31.89,99100.0,14.1199,14.1199,14.111,14.1199,99100.0
2012-05-22 13:05:00,31.89,31.89,31.88,31.88,31600.0,14.1199,14.1199,14.1154,14.1154,31600.0
2012-05-22 13:10:00,31.89,31.9,31.88,31.9,49300.0,14.1199,14.1243,14.1154,14.1243,49300.0
2012-05-22 13:15:00,31.9,31.9,31.86,31.88,65500.0,14.1243,14.1243,14.1066,14.1154,65500.0
2012-05-22 13:20:00,31.89,31.89,31.86,31.86,33600.0,14.1199,14.1199,14.1066,14.1066,33600.0
2012-05-22 13:25:00,31.87,31.87,31.86,31.87,34900.0,14.111,14.111,14.1066,14.111,34900.0
2012-05-22 13:30:00,31.86,31.9,31.84,31.89,98300.0,14.1066,14.1243,14.0977,14.1199,98300.0
2012-05-22 13:35:00,31.9,31.9,31.88,31.89,41600.0,14.1243,14.1243,14.1154,14.1199,41600.0
2012-05-22 13:40:00,31.88,31.89,31.84,31.85,77100.0,14.1154,14.1199,14.0977,14.1021,77100.0
2012-05-22 13:45:00,31.85,31.85,31.82,31.84,52700.0,14.1021,14.1021,14.0889,14.0977,52700.0
2012-05-22 13:50:00,31.84,31.84,31.82,31.83,43800.0,14.0977,14.0977,14.0889,14.0933,43800.0
2012-05-22 13:55:00,31.84,31.85,31.83,31.84,71100.0,14.0977,14.1021,14.0933,14.0977,71100.0
2012-05-22 14:00:00,31.85,31.85,31.84,31.85,70000.0,14.1021,14.1021,14.0977,14.1021,70000.0
2012-05-22 14:05:00,31.85,31.85,31.81,31.82,81100.0,14.1021,14.1021,14.0844,14.0889,81100.0
2012-05-22 14:10:00,31.83,31.83,31.81,31.81,80400.0,14.0933,14.0933,14.0844,14.0844,80400.0
2012-05-22 14:15:00,31.82,31.82,31.81,31.81,31300.0,14.0889,14.0889,14.0844,14.0844,31300.0
2012-05-22 14:20:00,31.82,31.85,31.81,31.84,55900.0,14.0889,14.1021,14.0844,14.0977,55900.0
2012-05-22 14:25:00,31.84,31.86,31.84,31.86,71000.0,14.0977,14.1066,14.0977,14.1066,71000.0
2012-05-22 14:30:00,31.86,31.86,31.8,31.81,97500.0,14.1066,14.1066,14.08,14.0844,97500.0
2012-05-22 14:35:00,31.81,31.84,31.81,31.83,58700.0,14.0844,14.0977,14.0844,14.0933,58700.0
2012-05-22 14:40:00,31.84,31.87,31.84,31.87,69900.0,14.0977,14.111,14.0977,14.111,69900.0
2012-05-22 14:45:00,31.87,31.89,31.85,31.87,63800.0,14.111,14.1199,14.1021,14.111,63800.0
2012-05-22 14:50:00,31.87,31.88,31.84,31.85,68700.0,14.111,14.1154,14.0977,14.1021,68700.0
2012-05-22 14:55:00,31.84,31.85,31.83,31.85,41100.0,14.0977,14.1021,14.0933,14.1021,41100.0
2012-05-22 15:00:00,31.85,31.85,31.83,31.84,53200.0,14.1021,14.1021,14.0933,14.0977,53200.0
2012-05-22 15:05:00,31.84,31.85,31.83,31.84,36700.0,14.0977,14.1021,14.0933,14.0977,36700.0
2012-05-22 15:10:00,31.84,31.84,31.8,31.81,37400.0,14.0977,14.0977,14.08,14.0844,37400.0
2012-05-22 15:15:00,31.81,31.82,31.79,31.79,85600.0,14.0844,14.0889,14.0756,14.0756,85600.0
2012-05-22 15:20:00,31.79,31.8,31.76,31.78,114600.0,14.0756,14.08,14.0623,14.0712,114600.0
2012-05-22 15:25:00,31.76,31.79,31.75,31.75,95400.0,14.0623,14.0756,14.0579,14.0579,95400.0
2012-05-22 15:30:00,31.75,31.76,31.72,31.72,89800.0,14.0579,14.0623,14.0446,14.0446,89800.0
2012-05-22 15:35:00,31.72,31.74,31.7,31.7,102300.0,14.0446,14.0534,14.0357,14.0357,102300.0
2012-05-22 15:40:00,31.7,31.72,31.67,31.7,227900.0,14.0357,14.0446,14.0224,14.0357,227900.0
2012-05-22 15:45:00,31.69,31.72,31.65,31.65,209600.0,14.0313,14.0446,14.0136,14.0136,209600.0
2012-05-22 15:50:00,31.65,31.73,31.65,31.71,339300.0,14.0136,14.049,14.0136,14.0402,339300.0
2012-05-22 15:55:00,31.71,31.75,31.69,31.74,553800.0,14.0402,14.0579,14.0313,14.0534,553800.0
2012-05-23 09:30:00,31.72,31.83,31.69,31.83,219400.0,14.0446,14.0933,14.0313,14.0933,219400.0
2012-05-23 09:35:00,31.83,31.86,31.79,31.84,114400.0,14.0933,14.1066,14.0756,14.0977,114400.0
2012-05-23 09:40:00,31.84,31.88,31.83,31.88,48900.0,14.0977,14.1154,14.0933,14.1154,48900.0
2012-05-23 09:45:00,31.88,31.89,31.87,31.89,66900.0,14.1154,14.1199,14.111,14.1199,66900.0
2012-05-23 09:50:00,31.89,31.91,31.88,31.9,64300.0,14.1199,14.1287,14.1154,14.1243,64300.0
2012-05-23 09:55:00,31.9,31.92,31.89,31.9,37600.0,14.1243,14.1331,14.1199,14.1243,37600.0
2012-05-23 10:00:00,31.9,31.91,31.8,31.81,148200.0,14.1243,14.1287,14.08,14.0844,148200.0
2012-05-23 10:05:00,31.8,31.83,31.8,31.82,73000.0,14.08,14.0933,14.08,14.0889,73000.0
2012-05-23 10:10:00,31.82,31.84,31.8,31.81,145300.0,14.0889,14.0977,14.08,14.0844,145300.0
2012-05-23 10:15:00,31.82,31.83,31.77,31.77,162500.0,14.0889,14.0933,14.0667,14.0667,162500.0
2012-05-23 10:20:00,31.77,31.77,31.71,31.73,127200.0,14.0667,14.0667,14.0402,14.049,127200.0
2012-05-23 10:25:00,31.73,31.74,31.69,31.7,84600.0,14.049,14.0534,14.0313,14.0357,84600.0
2012-05-23 10:30:00,31.7,31.7,31.63,31.64,173700.0,14.0357,14.0357,14.0047,14.0092,173700.0
2012-05-23 10:35:00,31.64,31.69,31.63,31.65,132400.0,14.0092,14.0313,14.0047,14.0136,132400.0
2012-05-23 10:40:00,31.64,31.64,31.61,31.64,52300.0,14.0092,14.0092,13.9959,14.0092,52300.0
2012-05-23 10:45:00,31.64,31.67,31.63,31.66,124100.0,14.0092,14.0224,14.0047,14.018,124100.0
2012-05-23 10:50:00,31.66,31.68,31.63,31.68,85700.0,14.018,14.0269,14.0047,14.0269,85700.0
2012-05-23 10:55:00,31.68,31.7,31.66,31.66,89600.0,14.0269,14.0357,14.018,14.018,89600.0
2012-05-23 11:00:00,31.66,31.67,31.64,31.66,36000.0,14.018,14.0224,14.0092,14.018,36000.0
2012-05-23 11:05:00,31.67,31.73,31.66,31.72,56400.0,14.0224,14.049,14.018,14.0446,56400.0
2012-05-23 11:10:00,31.73,31.73,31.65,31.66,88400.0,14.049,14.049,14.0136,14.018,88400.0
2012-05-23 11:15:00,31.66,31.67,31.64,31.66,56000.0,14.018,14.0224,14.0092,14.018,56000.0
2012-05-23 11:20:00,31.65,31.68,31.65,31.66,49800.0,14.0136,14.0269,14.0136,14.018,49800.0
2012-05-23 11:25:00,31.65,31.66,31.63,31.63,33800.0,14.0136,14.018,14.0047,14.0047,33800.0
2012-05-23 11:30:00,31.64,31.7,31.64,31.65,91900.0,14.0092,14.0357,14.0092,14.0136,91900.0
2012-05-23 11:35:00,31.65,31.65,31.63,31.63,55900.0,14.0136,14.0136,14.0047,14.0047,55900.0
2012-05-23 11:40:00,31.63,31.67,31.63,31.65,48500.0,14.0047,14.0224,14.0047,14.0136,48500.0
2012-05-23 11:45:00,31.65,31.67,31.63,31.64,73600.0,14.0136,14.0224,14.0047,14.0092,73600.0
2012-05-23 11:50:00,31.64,31.65,31.64,31.65,32000.0,14.0092,14.0136,14.0092,14.0136,32000.0
2012-05-23 11:55:00,31.65,31.65,31.63,31.64,38500.0,14.0136,14.0136,14.0047,14.0092,38500.0
2012-05-23 12:00:00,31.64,31.65,31.6,31.61,53500.0,14.0092,14.0136,13.9915,13.9959,53500.0
2012-05-23 12:05:00,31.61,31.64,31.6,31.64,55000.0,13.9959,14.0092,13.9915,14.0092,55000.0
2012-05-23 12:10:00,31.64,31.65,31.62,31.63,54700.0,14.0092,14.0136,14.0003,14.0047,54700.0
2012-05-23 12:15:00,31.63,31.65,31.62,31.65,29100.0,14.0047,14.0136,14.0003,14.0136,29100.0
2012-05-23 12:20:00,31.65,31.67,31.64,31.66,75200.0,14.0136,14.0224,14.0092,14.018,75200.0
2012-05-23 12:25:00,31.66,31.66,31.62,31.63,44300.0,14.018,14.018,14.0003,14.0047,44300.0
2012-05-23 12:30:00,31.63,31.64,31.62,31.63,20500.0,14.0047,14.0092,14.0003,14.0047,20500.0
2012-05-23 12:35:00,31.63,31.65,31.6,31.65,63500.0,14.0047,14.0136,13.9915,14.0136,63500.0
2012-05-23 12:40:00,31.65,31.66,31.63,31.66,19700.0,14.0136,14.018,14.0047,14.018,19700.0
2012-05-23 12:45:00,31.66,31.7,31.65,31.69,69700.0,14.018,14.0357,14.0136,14.0313,69700.0
2012-05-23 12:50:00,31.69,31.7,31.69,31.7,19000.0,14.0313,14.0357,14.0313,14.0357,19000.0
2012-05-23 12:55:00,31.7,31.7,31.66,31.68,86400.0,14.0357,14.0357,14.018,14.0269,86400.0
2012-05-23 13:00:00,31.68,31.7,31.67,31.68,83900.0,14.0269,14.0357,14.0224,14.0269,83900.0
2012-05-23 13:05:00,31.67,31.68,31.63,31.64,65200.0,14.0224,14.0269,14.0047,14.0092,65200.0
2012-05-23 13:10:00,31.63,31.67,31.63,31.66,36200.0,14.0047,14.0224,14.0047,14.018,36200.0
2012-05-23 13:15:00,31.66,31.66,31.65,31.66,37200.0,14.018,14.018,14.0136,14.018,37200.0
2012-05-23 13:20:00,31.66,31.67,31.64,31.64,94400.0,14.018,14.0224,14.0092,14.0092,94400.0
2012-05-23 13:25:00,31.65,31.67,31.64,31.66,36000.0,14.0136,14.0224,14.0092,14.018,36000.0
2012-05-23 13:30:00,31.66,31.68,31.66,31.68,20600.0,14.018,14.0269,14.018,14.0269,20600.0
2012-05-23 13:35:00,31.67,31.69,31.67,31.68,52500.0,14.0224,14.0313,14.0224,14.0269,52500.0
2012-05-23 13:40:00,31.67,31.69,31.66,31.67,35600.0,14.0224,14.0313,14.018,14.0224,35600.0
2012-05-23 13:45:00,31.67,31.7,31.66,31.69,52900.0,14.0224,14.0357,14.018,14.0313,52900.0
2012-05-23 13:50:00,31.69,31.69,31.67,31.68,38700.0,14.0313,14.0313,14.0224,14.0269,38700.0
2012-05-23 13:55:00,31.68,31.7,31.67,31.7,39500.0,14.0269,14.0357,14.0224,14.0357,39500.0
2012-05-23 14:00:00,31.7,31.7,31.65,31.65,36400.0,14.0357,14.0357,14.0136,14.0136,36400.0
2012-05-23 14:05:00,31.65,31.67,31.65,31.66,73400.0,14.0136,14.0224,14.0136,14.018,73400.0
2012-05-23 14:10:00,31.66,31.66,31.64,31.64,30000.0,14.018,14.018,14.0092,14.0092,30000.0
2012-05-23 14:15:00,31.64,31.66,31.63,31.64,46200.0,14.0092,14.018,14.0047,14.0092,46200.0
2012-05-23 14:20:00,31.63,31.65,31.63,31.64,19500.0,14.0047,14.0136,14.0047,14.0092,19500.0
2012-05-23 14:25:00,31.64,31.65,31.63,31.64,37400.0,14.0092,14.0136,14.0047,14.0092,37400.0
2012-05-23 14:30:00,31.64,31.65,31.63,31.65,22200.0,14.0092,14.0136,14.0047,14.0136,22200.0
2012-05-23 14:35:00,31.65,31.66,31.64,31.65,52700.0,14.0136,14.018,14.0092,14.0136,52700.0
2012-05-23 14:40:00,31.66,31.69,31.63,31.66,147600.0,14.018,14.0313,14.0047,14.018,147600.0
2012-05-23 14:45:00,31.67,31.67,31.63,31.64,108000.0,14.0224,14.0224,14.0047,14.0092,108000.0
2012-05-23 14:50:00,31.64,31.65,31.63,31.64,118400.0,14.0092,14.0136,14.0047,14.0092,118400.0
2012-05-23 14:55:00,31.63,31.66,31.62,31.63,116400.0,14.0047,14.018,14.0003,14.0047,116400.0
2012-05-23 15:00:00,31.63,31.65,31.61,31.62,68200.0,14.0047,14.0136,13.9959,14.0003,68200.0
2012-05-23 15:05:00,31.62,31.63,31.6,31.62,89100.0,14.0003,14.0047,13.9915,14.0003,89100.0
2012-05-23 15:10:00,31.63,31.65,31.6,31.62,127400.0,14.0047,14.0136,13.9915,14.0003,127400.0
2012-05-23 15:15:00,31.63,31.64,31.6,31.62,65500.0,14.0047,14.0092,13.9915,14.0003,65500.0
2012-05-23 15:20:00,31.63,31.67,31.62,31.62,90500.0,14.0047,14.0224,14.0003,14.0003,90500.0
2012-05-23 15:25:00,31.62,31.65,31.61,31.63,75500.0,14.0003,14.0136,13.9959,14.0047,75500.0
2012-05-23 15:30:00,31.62,31.69,31.62,31.66,150700.0,14.0003,14.0313,14.0003,14.018,150700.0
2012-05-23 15:35:00,31.66,31.7,31.65,31.69,139200.0,14.018,14.0357,14.0136,14.0313,139200.0
2012-05-23 15:40:00,31.69,31.73,31.68,31.71,161000.0,14.0313,14.049,14.0269,14.0402,161000.0
2012-05-23 15:45:00,31.7,31.71,31.68,31.7,246500.0,14.0357,14.0402,14.0269,14.0357,246500.0
2012-05-23 15:50:00,31.7,31.71,31.65,31.66,289800.0,14.0357,14.0402,14.0136,14.018,289800.0
2012-05-23 15:55:00,31.66,31.71,31.64,31.71,454800.0,14.018,14.0402,14.0092,14.0402,454800.0
2012-05-24 09:30:00,31.82,31.85,31.68,31.77,192200.0,14.0889,14.1021,14.0269,14.0667,192200.0
2012-05-24 09:35:00,31.78,31.86,31.76,31.84,125900.0,14.0712,14.1066,14.0623,14.0977,125900.0
2012-05-24 09:40:00,31.84,31.88,31.81,31.88,125300.0,14.0977,14.1154,14.0844,14.1154,125300.0
2012-05-24 09:45:00,31.87,31.9,31.85,31.89,138300.0,14.111,14.1243,14.1021,14.1199,138300.0
2012-05-24 09:50:00,31.89,31.92,31.89,31.92,149800.0,14.1199,14.1331,14.1199,14.1331,149800.0
2012-05-24 09:55:00,31.92,32.0,31.88,31.99,198400.0,14.1331,14.1686,14.1154,14.1641,198400.0
2012-05-24 10:00:00,31.99,32.0,31.93,31.96,195700.0,14.1641,14.1686,14.1376,14.1509,195700.0
2012-05-24 10:05:00,31.97,32.07,31.97,32.06,147200.0,14.1553,14.1996,14.1553,14.1951,147200.0
2012-05-24 10:10:00,32.06,32.09,32.05,32.07,151100.0,14.1951,14.2084,14.1907,14.1996,151100.0
2012-05-24 10:15:00,32.08,32.09,32.07,32.08,120800.0,14.204,14.2084,14.1996,14.204,120800.0
2012-05-24 10:20:00,32.08,32.09,32.04,32.08,151600.0,14.204,14.2084,14.1863,14.204,151600.0
2012-05-24 10:25:00,32.07,32.1,32.07,32.1,105900.0,14.1996,14.2128,14.1996,14.2128,105900.0
2012-05-24 10:30:00,32.1,32.15,32.09,32.14,156000.0,14.2128,14.235,14.2084,14.2305,156000.0
2012-05-24 10:35:00,32.14,32.16,32.13,32.16,81400.0,14.2305,14.2394,14.2261,14.2394,81400.0
2012-05-24 10:40:00,32.15,32.17,32.13,32.14,144300.0,14.235,14.2438,14.2261,14.2305,144300.0
2012-05-24 10:45:00,32.14,32.14,32.1,32.11,70100.0,14.2305,14.2305,14.2128,14.2173,70100.0
2012-05-24 10:50:00,32.1,32.11,32.07,32.07,100300.0,14.2128,14.2173,14.1996,14.1996,100300.0
2012-05-24 10:55:00,32.08,32.09,32.07,32.08,57400.0,14.204,14.2084,14.1996,14.204,57400.0
2012-05-24 11:00:00,32.09,32.13,32.07,32.13,191900.0,14.2084,14.2261,14.1996,14.2261,191900.0
2012-05-24 11:05:00,32.13,32.17,32.12,32.15,148100.0,14.2261,14.2438,14.2217,14.235,148100.0
2012-05-24 11:10:00,32.15,32.2,32.14,32.19,127500.0,14.235,14.2571,14.2305,14.2527,127500.0
2012-05-24 11:15:00,32.19,32.2,32.18,32.19,106800.0,14.2527,14.2571,14.2483,14.2527,106800.0
2012-05-24 11:20:00,32.19,32.2,32.16,32.17,82400.0,14.2527,14.2571,14.2394,14.2438,82400.0
2012-05-24 11:25:00,32.17,32.21,32.16,32.2,80500.0,14.2438,14.2615,14.2394,14.2571,80500.0
2012-05-24 11:30:00,32.2,32.21,32.16,32.19,144800.0,14.2571,14.2615,14.2394,14.2527,144800.0
2012-05-24 11:35:00,32.19,32.21,32.18,32.2,57000.0,14.2527,14.2615,14.2483,14.2571,57000.0
2012-05-24 11:40:00,32.2,32.21,32.19,32.2,62500.0,14.2571,14.2615,14.2527,14.2571,62500.0
2012-05-24 11:45:00,32.2,32.21,32.19,32.2,55300.0,14.2571,14.2615,14.2527,14.2571,55300.0
2012-05-24 11:50:00,32.2,32.2,32.15,32.15,72200.0,14.2571,14.2571,14.235,14.235,72200.0
2012-05-24 11:55:00,32.16,32.17,32.14,32.16,125100.0,14.2394,14.2438,14.2305,14.2394,125100.0
2012-05-24 12:00:00,32.16,32.17,32.11,32.13,166300.0,14.2394,14.2438,14.2173,14.2261,166300.0
2012-05-24 12:05:00,32.13,32.15,32.11,32.12,105300.0,14.2261,14.235,14.2173,14.2217,105300.0
2012-05-24 12:10:00,32.13,32.15,32.08,32.09,99800.0,14.2261,14.235,14.204,14.2084,99800.0
2012-05-24 12:15:00,32.09,32.12,32.08,32.11,108900.0,14.2084,14.2217,14.204,14.2173,108900.0
2012-05-24 12:20:00,32.11,32.12,32.09,32.1,43100.0,14.2173,14.2217,14.2084,14.2128,43100.0
2012-05-24 12:25:00,32.11,32.11,32.08,32.09,47100.0,14.2173,14.2173,14.204,14.2084,47100.0
2012-05-24 12:30:00,32.09,32.12,32.07,32.09,76500.0,14.2084,14.2217,14.1996,14.2084,76500.0
2012-05-24 12:35:00,32.09,32.11,32.09,32.1,45600.0,14.2084,14.2173,14.2084,14.2128,45600.0
2012-05-24 12:40:00,32.1,32.1,32.08,32.09,41600.0,14.2128,14.2128,14.204,14.2084,41600.0
2012-05-24 12:45:00,32.08,32.1,32.06,32.1,65800.0,14.204,14.2128,14.1951,14.2128,65800.0
2012-05-24 12:50:00,32.1,32.1,32.06,32.06,44700.0,14.2128,14.2128,14.1951,14.1951,44700.0
2012-05-24 12:55:00,32.06,32.06,32.05,32.06,23000.0,14.1951,14.1951,14.1907,14.1951,23000.0
2012-05-24 13:00:00,32.06,32.12,32.05,32.11,96500.0,14.1951,14.2217,14.1907,14.2173,96500.0
2012-05-24 13:05:00,32.11,32.14,32.11,32.13,41900.0,14.2173,14.2305,14.2173,14.2261,41900.0
2012-05-24 13:10:00,32.14,32.15,32.12,32.15,70400.0,14.2305,14.235,14.2217,14.235,70400.0
2012-05-24 13:15:00,32.15,32.16,32.13,32.13,59200.0,14.235,14.2394,14.2261,14.2261,59200.0
2012-05-24 13:20:00,32.14,32.14,32.12,32.13,51400.0,14.2305,14.2305,14.2217,14.2261,51400.0
2012-05-24 13:25:00,32.13,32.15,32.11,32.13,76100.0,14.2261,14.235,14.2173,14.2261,76100.0
2012-05-24 13:30:00,32.12,32.16,32.1,32.15,333000.0,14.2217,14.2394,14.2128,14.235,333000.0
2012-05-24 13:35:00,32.15,32.18,32.14,32.18,93700.0,14.235,14.2483,14.2305,14.2483,93700.0
2012-05-24 13:40:00,32.18,32.18,32.15,32.16,33300.0,14.2483,14.2483,14.235,14.2394,33300.0
2012-05-24 13:45:00,32.15,32.18,32.13,32.14,85000.0,14.235,14.2483,14.2261,14.2305,85000.0
2012-05-24 13:50:00,32.15,32.15,32.13,32.14,60500.0,14.235,14.235,14.2261,14.2305,60500.0
2012-05-24 13:55:00,32.13,32.14,32.08,32.09,70900.0,14.2261,14.2305,14.204,14.2084,70900.0
2012-05-24 14:00:00,32.08,32.14,32.07,32.12,156100.0,14.204,14.2305,14.1996,14.2217,156100.0
2012-05-24 14:05:00,32.12,32.14,32.11,32.13,73000.0,14.2217,14.2305,14.2173,14.2261,73000.0
2012-05-24 14:10:00,32.13,32.13,32.08,32.11,101600.0,14.2261,14.2261,14.204,14.2173,101600.0
2012-05-24 14:15:00,32.11,32.12,32.11,32.12,28700.0,14.2173,14.2217,14.2173,14.2217,28700.0
2012-05-24 14:20:00,32.13,32.13,32.11,32.13,39100.0,14.2261,14.2261,14.2173,14.2261,39100.0
2012-05-24 14:25:00,32.13,32.14,32.12,32.13,52000.0,14.2261,14.2305,14.2217,14.2261,52000.0
2012-05-24 14:30:00,32.13,32.15,32.12,32.15,48500.0,14.2261,14.235,14.2217,14.235,48500.0
2012-05-24 14:35:00,32.15,32.19,32.14,32.16,102300.0,14.235,14.2527,14.2305,14.2394,102300.0
2012-05-24 14:40:00,32.16,32.17,32.13,32.13,99400.0,14.2394,14.2438,14.2261,14.2261,99400.0
2012-05-24 14:45:00,32.14,32.17,32.13,32.17,35800.0,14.2305,14.2438,14.2261,14.2438,35800.0
2012-05-24 14:50:00,32.17,32.18,32.14,32.18,56000.0,14.2438,14.2483,14.2305,14.2483,56000.0
2012-05-24 14:55:00,32.18,32.2,32.12,32.14,129100.0,14.2483,14.2571,14.2217,14.2305,129100.0
2012-05-24 15:00:00,32.14,32.19,32.13,32.18,97700.0,14.2305,14.2527,14.2261,14.2483,97700.0
2012-05-24 15:05:00,32.17,32.18,32.16,32.16,47900.0,14.2438,14.2483,14.2394,14.2394,47900.0
2012-05-24 15:10:00,32.16,32.17,32.13,32.13,62400.0,14.2394,14.2438,14.2261,14.2261,62400.0
2012-05-24 15:15:00,32.14,32.16,32.12,32.15,115100.0,14.2305,14.2394,14.2217,14.235,115100.0
2012-05-24 15:20:00,32.15,32.16,32.13,32.16,96200.0,14.235,14.2394,14.2261,14.2394,96200.0
2012-05-24 15:25:00,32.16,32.22,32.15,32.21,158700.0,14.2394,14.266,14.235,14.2615,158700.0
2012-05-24 15:30:00,32.21,32.23,32.17,32.17,107500.0,14.2615,14.2704,14.2438,14.2438,107500.0
2012-05-24 15:35:00,32.17,32.19,32.17,32.17,101500.0,14.2438,14.2527,14.2438,14.2438,101500.0
2012-05-24 15:40:00,32.16,32.2,32.16,32.18,252100.0,14.2394,14.2571,14.2394,14.2483,252100.0
2012-05-24 15:45:00,32.18,32.23,32.18,32.23,199200.0,14.2483,14.2704,14.2483,14.2704,199200.0
2012-05-24 15:50:00,32.22,32.27,32.21,32.27,184900.0,14.266,14.2881,14.2615,14.2881,184900.0
2012-05-24 15:55:00,32.27,32.27,32.24,32.26,393100.0,14.2881,14.2881,14.2748,14.2837,393100.0
2012-05-25 09:30:00,32.22,32.35,32.22,32.27,152300.0,14.266,14.3235,14.266,14.2881,152300.0
2012-05-25 09:35:00,32.27,32.3,32.18,32.28,187900.0,14.2881,14.3014,14.2483,14.2925,187900.0
2012-05-25 09:40:00,32.29,32.33,32.26,32.31,165500.0,14.297,14.3147,14.2837,14.3058,165500.0
2012-05-25 09:45:00,32.31,32.38,32.31,32.38,126100.0,14.3058,14.3368,14.3058,14.3368,126100.0
2012-05-25 09:50:00,32.37,32.39,32.35,32.38,83100.0,14.3324,14.3412,14.3235,14.3368,83100.0
2012-05-25 09:55:00,32.38,32.4,32.35,32.36,136500.0,14.3368,14.3457,14.3235,14.328,136500.0
2012-05-25 10:00:00,32.36,32.37,32.27,32.27,72600.0,14.328,14.3324,14.2881,14.2881,72600.0
2012-05-25 10:05:00,32.27,32.28,32.23,32.26,110600.0,14.2881,14.2925,14.2704,14.2837,110600.0
2012-05-25 10:10:00,32.25,32.28,32.21,32.28,110600.0,14.2793,14.2925,14.2615,14.2925,110600.0
2012-05-25 10:15:00,32.28,32.31,32.27,32.29,89200.0,14.2925,14.3058,14.2881,14.297,89200.0
2012-05-25 10:20:00,32.29,32.31,32.26,32.28,74600.0,14.297,14.3058,14.2837,14.2925,74600.0
2012-05-25 10:25:00,32.28,32.28,32.27,32.27,44700.0,14.2925,14.2925,14.2881,14.2881,44700.0
2012-05-25 10:30:00,32.27,32.3,32.27,32.29,204600.0,14.2881,14.3014,14.2881,14.297,204600.0
2012-05-25 10:35:00,32.29,32.31,32.28,32.29,45900.0,14.297,14.3058,14.2925,14.297,45900.0
2012-05-25 10:40:00,32.3,32.31,32.25,32.25,75700.0,14.3014,14.3058,14.2793,14.2793,75700.0
2012-05-25 10:45:00,32.25,32.25,32.16,32.18,105000.0,14.2793,14.2793,14.2394,14.2483,105000.0
2012-05-25 10:50:00,32.19,32.21,32.18,32.19,30800.0,14.2527,14.2615,14.2483,14.2527,30800.0
2012-05-25 10:55:00,32.19,32.2,32.17,32.17,50500.0,14.2527,14.2571,14.2438,14.2438,50500.0
2012-05-25 11:00:00,32.17,32.24,32.17,32.23,80200.0,14.2438,14.2748,14.2438,14.2704,80200.0
2012-05-25 11:05:00,32.24,32.26,32.23,32.24,73300.0,14.2748,14.2837,14.2704,14.2748,73300.0
2012-05-25 11:10:00,32.24,32.24,32.22,32.24,46900.0,14.2748,14.2748,14.266,14.2748,46900.0
2012-05-25 11:15:00,32.24,32.26,32.2,32.2,75200.0,14.2748,14.2837,14.2571,14.2571,75200.0
2012-05-25 11:20:00,32.21,32.23,32.2,32.23,62300.0,14.2615,14.2704,14.2571,14.2704,62300.0
2012-05-25 11:25:00,32.23,32.26,32.22,32.23,49600.0,14.2704,14.2837,14.266,14.2704,49600.0
2012-05-25 11:30:00,32.23,32.23,32.19,32.2,51900.0,14.2704,14.2704,14.2527,14.2571,51900.0
2012-05-25 11:35:00,32.19,32.21,32.16,32.2,56200.0,14.2527,14.2615,14.2394,14.2571,56200.0
2012-05-25 11:40:00,32.21,32.22,32.2,32.21,32500.0,14.2615,14.266,14.2571,14.2615,32500.0
2012-05-25 11:45:00,32.22,32.24,32.2,32.23,32100.0,14.266,14.2748,14.2571,14.2704,32100.0
2012-05-25 11:50:00,32.23,32.29,32.23,32.29,67800.0,14.2704,14.297,14.2704,14.297,67800.0
2012-05-25 11:55:00,32.29,32.29,32.26,32.26,35700.0,14.297,14.297,14.2837,14.2837,35700.0
2012-05-25 12:00:00,32.27,32.27,32.19,32.2,66200.0,14.2881,14.2881,14.2527,14.2571,66200.0
2012-05-25 12:05:00,32.19,32.2,32.16,32.18,48100.0,14.2527,14.2571,14.2394,14.2483,48100.0
2012-05-25 12:10:00,32.18,32.18,32.15,32.18,33900.0,14.2483,14.2483,14.235,14.2483,33900.0
2012-05-25 12:15:00,32.18,32.18,32.15,32.15,18600.0,14.2483,14.2483,14.235,14.235,18600.0
2012-05-25 12:20:00,32.15,32.17,32.15,32.16,38800.0,14.235,14.2438,14.235,14.2394,38800.0
2012-05-25 12:25:00,32.15,32.18,32.15,32.17,28400.0,14.235,14.2483,14.235,14.2438,28400.0
2012-05-25 12:30:00,32.16,32.19,32.16,32.17,22200.0,14.2394,14.2527,14.2394,14.2438,22200.0
2012-05-25 12:35:00,32.18,32.19,32.17,32.18,16000.0,14.2483,14.2527,14.2438,14.2483,16000.0
2012-05-25 12:40:00,32.18,32.19,32.17,32.19,27600.0,14.2483,14.2527,14.2438,14.2527,27600.0
2012-05-25 12:45:00,32.19,32.19,32.16,32.17,25100.0,14.2527,14.2527,14.2394,14.2438,25100.0
2012-05-25 12:50:00,32.16,32.19,32.16,32.19,35400.0,14.2394,14.2527,14.2394,14.2527,35400.0
2012-05-25 12:55:00,32.18,32.19,32.17,32.17,19800.0,14.2483,14.2527,14.2438,14.2438,19800.0
2012-05-25 13:00:00,32.18,32.18,32.15,32.16,47400.0,14.2483,14.2483,14.235,14.2394,47400.0
2012-05-25 13:05:00,32.16,32.17,32.15,32.17,25100.0,14.2394,14.2438,14.235,14.2438,25100.0
2012-05-25 13:10:00,32.17,32.17,32.15,32.17,68700.0,14.2438,14.2438,14.235,14.2438,68700.0
2012-05-25 13:15:00,32.17,32.17,32.16,32.17,30700.0,14.2438,14.2438,14.2394,14.2438,30700.0
2012-05-25 13:20:00,32.17,32.18,32.16,32.17,36100.0,14.2438,14.2483,14.2394,14.2438,36100.0
2012-05-25 13:25:00,32.16,32.17,32.14,32.14,54200.0,14.2394,14.2438,14.2305,14.2305,54200.0
2012-05-25 13:30:00,32.14,32.15,32.12,32.12,19900.0,14.2305,14.235,14.2217,14.2217,19900.0
2012-05-25 13:35:00,32.12,32.13,32.12,32.13,54100.0,14.2217,14.2261,14.2217,14.2261,54100.0
2012-05-25 13:40:00,32.13,32.14,32.11,32.12,36200.0,14.2261,14.2305,14.2173,14.2217,36200.0
2012-05-25 13:45:00,32.12,32.12,32.11,32.12,13300.0,14.2217,14.2217,14.2173,14.2217,13300.0
2012-05-25 13:50:00,32.12,32.12,32.09,32.11,49200.0,14.2217,14.2217,14.2084,14.2173,49200.0
2012-05-25 13:55:00,32.11,32.12,32.09,32.1,33400.0,14.2173,14.2217,14.2084,14.2128,33400.0
2012-05-25 14:00:00,32.09,32.11,32.09,32.1,48200.0,14.2084,14.2173,14.2084,14.2128,48200.0
2012-05-25 14:05:00,32.1,32.13,32.1,32.12,40200.0,14.2128,14.2261,14.2128,14.2217,40200.0
2012-05-25 14:10:00,32.12,32.13,32.11,32.12,31700.0,14.2217,14.2261,14.2173,14.2217,31700.0
2012-05-25 14:15:00,32.11,32.12,32.09,32.09,21000.0,14.2173,14.2217,14.2084,14.2084,21000.0
2012-05-25 14:20:00,32.09,32.1,32.07,32.09,61300.0,14.2084,14.2128,14.1996,14.2084,61300.0
2012-05-25 14:25:00,32.09,32.13,32.08,32.13,31400.0,14.2084,14.2261,14.204,14.2261,31400.0
2012-05-25 14:30:00,32.13,32.14,32.12,32.12,31300.0,14.2261,14.2305,14.2217,14.2217,31300.0
2012-05-25 14:35:00,32.13,32.13,32.12,32.12,14500.0,14.2261,14.2261,14.2217,14.2217,14500.0
2012-05-25 14:40:00,32.12,32.13,32.08,32.09,53200.0,14.2217,14.2261,14.204,14.2084,53200.0
2012-05-25 14:45:00,32.08,32.09,32.07,32.09,45300.0,14.204,14.2084,14.1996,14.2084,45300.0
2012-05-25 14:50:00,32.09,32.12,32.07,32.11,51500.0,14.2084,14.2217,14.1996,14.2173,51500.0
2012-05-25 14:55:00,32.11,32.11,32.1,32.1,16500.0,14.2173,14.2173,14.2128,14.2128,16500.0
2012-05-25 15:00:00,32.11,32.14,32.1,32.13,50200.0,14.2173,14.2305,14.2128,14.2261,50200.0
2012-05-25 15:05:00,32.13,32.13,32.1,32.11,34800.0,14.2261,14.2261,14.2128,14.2173,34800.0
2012-05-25 15:10:00,32.12,32.12,32.06,32.07,104200.0,14.2217,14.2217,14.1951,14.1996,104200.0
2012-05-25 15:15:00,32.07,32.08,32.06,32.07,48400.0,14.1996,14.204,14.1951,14.1996,48400.0
2012-05-25 15:20:00,32.06,32.07,32.01,32.02,150000.0,14.1951,14.1996,14.173,14.1774,150000.0
2012-05-25 15:25:00,32.03,32.03,32.02,32.03,33100.0,14.1818,14.1818,14.1774,14.1818,33100.0
2012-05-25 15:30:00,32.03,32.09,32.02,32.08,124000.0,14.1818,14.2084,14.1774,14.204,124000.0
2012-05-25 15:35:00,32.08,32.1,32.07,32.09,75300.0,14.204,14.2128,14.1996,14.2084,75300.0
2012-05-25 15:40:00,32.08,32.11,32.08,32.09,63900.0,14.204,14.2173,14.204,14.2084,63900.0
2012-05-25 15:45:00,32.1,32.12,32.08,32.09,85200.0,14.2128,14.2217,14.204,14.2084,85200.0
2012-05-25 15:50:00,32.09,32.1,32.06,32.08,134500.0,14.2084,14.2128,14.1951,14.204,134500.0
2012-05-25 15:55:00,32.08,32.1,32.07,32.1,320800.0,14.204,14.2128,14.1996,14.2128,320800.0
2012-05-29 09:30:00,32.19,32.21,32.06,32.08,199900.0,14.2527,14.2615,14.1951,14.204,199900.0
2012-05-29 09:35:00,32.08,32.1,32.05,32.06,89100.0,14.204,14.2128,14.1907,14.1951,89100.0
2012-05-29 09:40:00,32.05,32.11,32.05,32.11,83500.0,14.1907,14.2173,14.1907,14.2173,83500.0
2012-05-29 09:45:00,32.11,32.15,32.1,32.15,100200.0,14.2173,14.235,14.2128,14.235,100200.0
2012-05-29 09:50:00,32.14,32.19,32.13,32.13,106800.0,14.2305,14.2527,14.2261,14.2261,106800.0
2012-05-29 09:55:00,32.14,32.14,32.08,32.09,81900.0,14.2305,14.2305,14.204,14.2084,81900.0
2012-05-29 10:00:00,32.08,32.14,32.05,32.12,165500.0,14.204,14.2305,14.1907,14.2217,165500.0
2012-05-29 10:05:00,32.12,32.14,32.09,32.12,104600.0,14.2217,14.2305,14.2084,14.2217,104600.0
2012-05-29 10:10:00,32.12,32.15,32.11,32.15,79300.0,14.2217,14.235,14.2173,14.235,79300.0
2012-05-29 10:15:00,32.15,32.15,32.11,32.12,151900.0,14.235,14.235,14.2173,14.2217,151900.0
2012-05-29 10:20:00,32.13,32.15,32.11,32.13,58400.0,14.2261,14.235,14.2173,14.2261,58400.0
2012-05-29 10:25:00,32.12,32.13,32.1,32.11,57800.0,14.2217,14.2261,14.2128,14.2173,57800.0
2012-05-29 10:30:00,32.11,32.13,32.1,32.11,102200.0,14.2173,14.2261,14.2128,14.2173,102200.0
2012-05-29 10:35:00,32.11,32.14,32.1,32.1,68500.0,14.2173,14.2305,14.2128,14.2128,68500.0
2012-05-29 10:40:00,32.1,32.13,32.1,32.12,44600.0,14.2128,14.2261,14.2128,14.2217,44600.0
2012-05-29 10:45:00,32.12,32.14,32.11,32.13,53900.0,14.2217,14.2305,14.2173,14.2261,53900.0
2012-05-29 10:50:00,32.13,32.15,32.13,32.14,42900.0,14.2261,14.235,14.2261,14.2305,42900.0
2012-05-29 10:55:00,32.15,32.15,32.14,32.15,18700.0,14.235,14.235,14.2305,14.235,18700.0
2012-05-29 11:00:00,32.15,32.15,32.14,32.15,19100.0,14.235,14.235,14.2305,14.235,19100.0
2012-05-29 11:05:00,32.15,32.15,32.14,32.15,30800.0,14.235,14.235,14.2305,14.235,30800.0
2012-05-29 11:10:00,32.15,32.15,32.09,32.12,143900.0,14.235,14.235,14.2084,14.2217,143900.0
2012-05-29 11:15:00,32.12,32.15,32.11,32.14,28700.0,14.2217,14.235,14.2173,14.2305,28700.0
2012-05-29 11:20:00,32.15,32.15,32.13,32.13,40400.0,14.235,14.235,14.2261,14.2261,40400.0
2012-05-29 11:25:00,32.15,32.15,32.11,32.13,60300.0,14.235,14.235,14.2173,14.2261,60300.0
2012-05-29 11:30:00,32.13,32.13,32.1,32.11,45300.0,14.2261,14.2261,14.2128,14.2173,45300.0
2012-05-29 11:35:00,32.11,32.11,32.05,32.07,78300.0,14.2173,14.2173,14.1907,14.1996,78300.0
2012-05-29 11:40:00,32.08,32.09,32.04,32.04,84800.0,14.204,14.2084,14.1863,14.1863,84800.0
2012-05-29 11:45:00,32.05,32.05,32.01,32.02,100000.0,14.1907,14.1907,14.173,14.1774,100000.0
2012-05-29 11:50:00,32.03,32.05,32.02,32.05,35800.0,14.1818,14.1907,14.1774,14.1907,35800.0
2012-05-29 11:55:00,32.05,32.07,32.02,32.02,81700.0,14.1907,14.1996,14.1774,14.1774,81700.0
2012-05-29 12:00:00,32.02,32.02,32.0,32.0,63300.0,14.1774,14.1774,14.1686,14.1686,63300.0
2012-05-29 12:05:00,32.01,32.04,32.0,32.02,85000.0,14.173,14.1863,14.1686,14.1774,85000.0
2012-05-29 12:10:00,32.02,32.04,32.01,32.02,90300.0,14.1774,14.1863,14.173,14.1774,90300.0
2012-05-29 12:15:00,32.02,32.02,32.0,32.01,51600.0,14.1774,14.1774,14.1686,14.173,51600.0
2012-05-29 12:20:00,32.0,32.01,32.0,32.01,40500.0,14.1686,14.173,14.1686,14.173,40500.0
2012-05-29 12:25:00,32.0,32.02,32.0,32.0,96300.0,14.1686,14.1774,14.1686,14.1686,96300.0
2012-05-29 12:30:00,32.0,32.01,31.93,31.93,149700.0,14.1686,14.173,14.1376,14.1376,149700.0
2012-05-29 12:35:00,31.93,31.94,31.93,31.93,28700.0,14.1376,14.142,14.1376,14.1376,28700.0
2012-05-29 12:40:00,31.93,31.95,31.92,31.94,66200.0,14.1376,14.1464,14.1331,14.142,66200.0
2012-05-29 12:45:00,31.94,31.94,31.93,31.93,22000.0,14.142,14.142,14.1376,14.1376,22000.0
2012-05-29 12:50:00,31.93,31.95,31.92,31.94,54800.0,14.1376,14.1464,14.1331,14.142,54800.0
2012-05-29 12:55:00,31.95,31.95,31.92,31.92,50200.0,14.1464,14.1464,14.1331,14.1331,50200.0
2012-05-29 13:00:00,31.92,31.92,31.9,31.9,66200.0,14.1331,14.1331,14.1243,14.1243,66200.0
2012-05-29 13:05:00,31.9,31.91,31.9,31.91,17800.0,14.1243,14.1287,14.1243,14.1287,17800.0
2012-05-29 13:10:00,31.9,31.91,31.9,31.9,40700.0,14.1243,14.1287,14.1243,14.1243,40700.0
2012-05-29 13:15:00,31.9,31.91,31.9,31.91,18400.0,14.1243,14.1287,14.1243,14.1287,18400.0
2012-05-29 13:20:00,31.91,31.91,31.9,31.9,38600.0,14.1287,14.1287,14.1243,14.1243,38600.0
2012-05-29 13:25:00,31.9,31.91,31.9,31.9,21500.0,14.1243,14.1287,14.1243,14.1243,21500.0
2012-05-29 13:30:00,31.9,31.91,31.9,31.9,35800.0,14.1243,14.1287,14.1243,14.1243,35800.0
2012-05-29 13:35:00,31.91,31.93,31.9,31.93,87100.0,14.1287,14.1376,14.1243,14.1376,87100.0
2012-05-29 13:40:00,31.92,31.97,31.92,31.96,88400.0,14.1331,14.1553,14.1331,14.1509,88400.0
2012-05-29 13:45:00,31.96,32.0,31.95,32.0,55900.0,14.1509,14.1686,14.1464,14.1686,55900.0
2012-05-29 13:50:00,31.99,32.0,31.99,31.99,12700.0,14.1641,14.1686,14.1641,14.1641,12700.0
2012-05-29 13:55:00,32.0,32.0,31.97,31.98,61400.0,14.1686,14.1686,14.1553,14.1597,61400.0
2012-05-29 14:00:00,31.98,31.99,31.97,31.97,53100.0,14.1597,14.1641,14.1553,14.1553,53100.0
2012-05-29 14:05:00,31.97,31.98,31.97,31.98,33900.0,14.1553,14.1597,14.1553,14.1597,33900.0
2012-05-29 14:10:00,31.97,32.03,31.97,32.03,95000.0,14.1553,14.1818,14.1553,14.1818,95000.0
2012-05-29 14:15:00,32.02,32.04,32.0,32.01,71000.0,14.1774,14.1863,14.1686,14.173,71000.0
2012-05-29 14:20:00,32.01,32.01,31.99,31.99,43000.0,14.173,14.173,14.1641,14.1641,43000.0
2012-05-29 14:25:00,31.99,32.02,31.99,32.02,47900.0,14.1641,14.1774,14.1641,14.1774,47900.0
2012-05-29 14:30:00,32.02,32.03,32.01,32.03,65900.0,14.1774,14.1818,14.173,14.1818,65900.0
2012-05-29 14:35:00,32.02,32.06,32.02,32.05,144500.0,14.1774,14.1951,14.1774,14.1907,144500.0
2012-05-29 14:40:00,32.05,32.06,32.05,32.06,33400.0,14.1907,14.1951,14.1907,14.1951,33400.0
2012-05-29 14:45:00,32.05,32.06,32.05,32.05,24800.0,14.1907,14.1951,14.1907,14.1907,24800.0
2012-05-29 14:50:00,32.05,32.09,32.05,32.08,86100.0,14.1907,14.2084,14.1907,14.204,86100.0
2012-05-29 14:55:00,32.08,32.09,32.07,32.09,42400.0,14.204,14.2084,14.1996,14.2084,42400.0
2012-05-29 15:00:00,32.09,32.09,32.07,32.07,90100.0,14.2084,14.2084,14.1996,14.1996,90100.0
2012-05-29 15:05:00,32.08,32.1,32.07,32.09,101600.0,14.204,14.2128,14.1996,14.2084,101600.0
2012-05-29 15:10:00,32.1,32.14,32.09,32.13,180800.0,14.2128,14.2305,14.2084,14.2261,180800.0
2012-05-29 15:15:00,32.13,32.15,32.09,32.1,101400.0,14.2261,14.235,14.2084,14.2128,101400.0
2012-05-29 15:20:00,32.09,32.1,32.05,32.07,154600.0,14.2084,14.2128,14.1907,14.1996,154600.0
2012-05-29 15:25:00,32.07,32.08,32.05,32.07,64100.0,14.1996,14.204,14.1907,14.1996,64100.0
2012-05-29 15:30:00,32.07,32.09,32.05,32.09,102800.0,14.1996,14.2084,14.1907,14.2084,102800.0
2012-05-29 15:35:00,32.08,32.1,32.07,32.08,75200.0,14.204,14.2128,14.1996,14.204,75200.0
2012-05-29 15:40:00,32.07,32.13,32.07,32.12,124800.0,14.1996,14.2261,14.1996,14.2217,124800.0
2012-05-29 15:45:00,32.12,32.13,32.1,32.12,191800.0,14.2217,14.2261,14.2128,14.2217,191800.0
2012-05-29 15:50:00,32.11,32.15,32.1,32.15,307800.0,14.2173,14.235,14.2128,14.235,307800.0
2012-05-29 15:55:00,32.15,32.15,32.11,32.11,481300.0,14.235,14.235,14.2173,14.2173,481300.0
2012-05-30 09:30:00,31.95,32.22,31.95,32.14,240700.0,14.1464,14.266,14.1464,14.2305,240700.0
2012-05-30 09:35:00,32.14,32.17,32.12,32.15,66900.0,14.2305,14.2438,14.2217,14.235,66900.0
2012-05-30 09:40:00,32.15,32.19,32.12,32.17,86800.0,14.235,14.2527,14.2217,14.2438,86800.0
2012-05-30 09:45:00,32.16,32.17,32.11,32.11,87700.0,14.2394,14.2438,14.2173,14.2173,87700.0
2012-05-30 09:50:00,32.11,32.12,32.07,32.12,313800.0,14.2173,14.2217,14.1996,14.2217,313800.0
2012-05-30 09:55:00,32.12,32.15,32.11,32.11,108000.0,14.2217,14.235,14.2173,14.2173,108000.0
2012-05-30 10:00:00,32.12,32.15,32.09,32.15,176000.0,14.2217,14.235,14.2084,14.235,176000.0
2012-05-30 10:05:00,32.14,32.19,32.13,32.19,86900.0,14.2305,14.2527,14.2261,14.2527,86900.0
2012-05-30 10:10:00,32.18,32.19,32.15,32.17,61600.0,14.2483,14.2527,14.235,14.2438,61600.0
2012-05-30 10:15:00,32.17,32.22,32.17,32.2,106500.0,14.2438,14.266,14.2438,14.2571,106500.0
2012-05-30 10:20:00,32.2,32.21,32.18,32.21,83100.0,14.2571,14.2615,14.2483,14.2615,83100.0
2012-05-30 10:25:00,32.2,32.22,32.18,32.19,49300.0,14.2571,14.266,14.2483,14.2527,49300.0
2012-05-30 10:30:00,32.19,32.2,32.16,32.19,110200.0,14.2527,14.2571,14.2394,14.2527,110200.0
2012-05-30 10:35:00,32.19,32.19,32.11,32.12,140000.0,14.2527,14.2527,14.2173,14.2217,140000.0
2012-05-30 10:40:00,32.13,32.15,32.11,32.14,76700.0,14.2261,14.235,14.2173,14.2305,76700.0
2012-05-30 10:45:00,32.14,32.15,32.12,32.12,56600.0,14.2305,14.235,14.2217,14.2217,56600.0
2012-05-30 10:50:00,32.13,32.14,32.1,32.13,47200.0,14.2261,14.2305,14.2128,14.2261,47200.0
2012-05-30 10:55:00,32.12,32.15,32.11,32.11,135500.0,14.2217,14.235,14.2173,14.2173,135500.0
2012-05-30 11:00:00,32.11,32.11,32.06,32.09,90600.0,14.2173,14.2173,14.1951,14.2084,90600.0
2012-05-30 11:05:00,32.1,32.13,32.09,32.12,83200.0,14.2128,14.2261,14.2084,14.2217,83200.0
2012-05-30 11:10:00,32.12,32.13,32.11,32.12,90900.0,14.2217,14.2261,14.2173,14.2217,90900.0
2012-05-30 11:15:00,32.13,32.14,32.12,32.12,42200.0,14.2261,14.2305,14.2217,14.2217,42200.0
2012-05-30 11:20:00,32.13,32.14,32.1,32.12,111100.0,14.2261,14.2305,14.2128,14.2217,111100.0
2012-05-30 11:25:00,32.12,32.14,32.1,32.11,138500.0,14.2217,14.2305,14.2128,14.2173,138500.0
2012-05-30 11:30:00,32.12,32.12,32.08,32.09,135900.0,14.2217,14.2217,14.204,14.2084,135900.0
2012-05-30 11:35:00,32.09,32.13,32.09,32.09,89600.0,14.2084,14.2261,14.2084,14.2084,89600.0
2012-05-30 11:40:00,32.1,32.12,32.09,32.11,120900.0,14.2128,14.2217,14.2084,14.2173,120900.0
2012-05-30 11:45:00,32.11,32.11,32.06,32.08,76700.0,14.2173,14.2173,14.1951,14.204,76700.0
2012-05-30 11:50:00,32.07,32.1,32.07,32.08,98800.0,14.1996,14.2128,14.1996,14.204,98800.0
2012-05-30 11:55:00,32.07,32.1,32.07,32.09,42100.0,14.1996,14.2128,14.1996,14.2084,42100.0
2012-05-30 12:00:00,32.09,32.1,32.06,32.06,68900.0,14.2084,14.2128,14.1951,14.1951,68900.0
2012-05-30 12:05:00,32.06,32.1,32.06,32.1,94400.0,14.1951,14.2128,14.1951,14.2128,94400.0
2012-05-30 12:10:00,32.1,32.1,32.05,32.07,238300.0,14.2128,14.2128,14.1907,14.1996,238300.0
2012-05-30 12:15:00,32.06,32.07,32.03,32.05,101300.0,14.1951,14.1996,14.1818,14.1907,101300.0
2012-05-30 12:20:00,32.05,32.08,32.04,32.07,98900.0,14.1907,14.204,14.1863,14.1996,98900.0
2012-05-30 12:25:00,32.08,32.09,32.05,32.08,64600.0,14.204,14.2084,14.1907,14.204,64600.0
2012-05-30 12:30:00,32.07,32.1,32.06,32.1,101000.0,14.1996,14.2128,14.1951,14.2128,101000.0
2012-05-30 12:35:00,32.1,32.11,32.09,32.1,43000.0,14.2128,14.2173,14.2084,14.2128,43000.0
2012-05-30 12:40:00,32.11,32.11,32.09,32.1,56500.0,14.2173,14.2173,14.2084,14.2128,56500.0
2012-05-30 12:45:00,32.11,32.11,32.09,32.09,51000.0,14.2173,14.2173,14.2084,14.2084,51000.0
2012-05-30 12:50:00,32.09,32.12,32.09,32.1,49900.0,14.2084,14.2217,14.2084,14.2128,49900.0
2012-05-30 12:55:00,32.11,32.12,32.09,32.1,36400.0,14.2173,14.2217,14.2084,14.2128,36400.0
2012-05-30 13:00:00,32.11,32.11,32.08,32.09,17800.0,14.2173,14.2173,14.204,14.2084,17800.0
2012-05-30 13:05:00,32.09,32.1,32.05,32.05,35900.0,14.2084,14.2128,14.1907,14.1907,35900.0
2012-05-30 13:10:00,32.05,32.07,32.05,32.06,55700.0,14.1907,14.1996,14.1907,14.1951,55700.0
2012-05-30 13:15:00,32.05,32.08,32.04,32.06,86500.0,14.1907,14.204,14.1863,14.1951,86500.0
2012-05-30 13:20:00,32.07,32.09,32.06,32.08,85200.0,14.1996,14.2084,14.1951,14.204,85200.0
2012-05-30 13:25:00,32.09,32.11,32.08,32.1,70100.0,14.2084,14.2173,14.204,14.2128,70100.0
2012-05-30 13:30:00,32.1,32.13,32.09,32.12,103100.0,14.2128,14.2261,14.2084,14.2217,103100.0
2012-05-30 13:35:00,32.11,32.13,32.1,32.13,71700.0,14.2173,14.2261,14.2128,14.2261,71700.0
2012-05-30 13:40:00,32.13,32.13,32.11,32.12,28100.0,14.2261,14.2261,14.2173,14.2217,28100.0
2012-05-30 13:45:00,32.12,32.13,32.08,32.08,46700.0,14.2217,14.2261,14.204,14.204,46700.0
2012-05-30 13:50:00,32.09,32.11,32.07,32.08,71900.0,14.2084,14.2173,14.1996,14.204,71900.0
2012-05-30 13:55:00,32.08,32.1,32.08,32.09,33000.0,14.204,14.2128,14.204,14.2084,33000.0
2012-05-30 14:00:00,32.09,32.11,32.08,32.09,27800.0,14.2084,14.2173,14.204,14.2084,27800.0
2012-05-30 14:05:00,32.09,32.1,32.06,32.07,47600.0,14.2084,14.2128,14.1951,14.1996,47600.0
2012-05-30 14:10:00,32.06,32.07,32.04,32.06,33300.0,14.1951,14.1996,14.1863,14.1951,33300.0
2012-05-30 14:15:00,32.06,32.08,32.05,32.07,56700.0,14.1951,14.204,14.1907,14.1996,56700.0
2012-05-30 14:20:00,32.07,32.08,32.02,32.03,49700.0,14.1996,14.204,14.1774,14.1818,49700.0
2012-05-30 14:25:00,32.02,32.04,32.0,32.03,79600.0,14.1774,14.1863,14.1686,14.1818,79600.0
2012-05-30 14:30:00,32.03,32.04,32.01,32.03,68700.0,14.1818,14.1863,14.173,14.1818,68700.0
2012-05-30 14:35:00,32.03,32.04,32.01,32.02,39300.0,14.1818,14.1863,14.173,14.1774,39300.0
2012-05-30 14:40:00,32.02,32.03,32.01,32.03,27400.0,14.1774,14.1818,14.173,14.1818,27400.0
2012-05-30 14:45:00,32.03,32.04,32.0,32.0,142000.0,14.1818,14.1863,14.1686,14.1686,142000.0
2012-05-30 14:50:00,32.01,32.02,31.99,32.0,50000.0,14.173,14.1774,14.1641,14.1686,50000.0
2012-05-30 14:55:00,32.01,32.02,32.01,32.01,18200.0,14.173,14.1774,14.173,14.173,18200.0
2012-05-30 15:00:00,32.02,32.03,31.99,31.99,72600.0,14.1774,14.1818,14.1641,14.1641,72600.0
2012-05-30 15:05:00,31.99,32.0,31.97,32.0,57200.0,14.1641,14.1686,14.1553,14.1686,57200.0
2012-05-30 15:10:00,31.99,32.0,31.96,31.96,42700.0,14.1641,14.1686,14.1509,14.1509,42700.0
2012-05-30 15:15:00,31.96,31.99,31.94,31.99,73900.0,14.1509,14.1641,14.142,14.1641,73900.0
2012-05-30 15:20:00,31.99,32.02,31.97,32.01,97200.0,14.1641,14.1774,14.1553,14.173,97200.0
2012-05-30 15:25:00,32.02,32.04,32.0,32.03,106100.0,14.1774,14.1863,14.1686,14.1818,106100.0
2012-05-30 15:30:00,32.03,32.03,32.01,32.02,97500.0,14.1818,14.1818,14.173,14.1774,97500.0
2012-05-30 15:35:00,32.02,32.02,31.99,32.02,88200.0,14.1774,14.1774,14.1641,14.1774,88200.0
2012-05-30 15:40:00,32.02,32.02,31.96,31.97,177500.0,14.1774,14.1774,14.1509,14.1553,177500.0
2012-05-30 15:45:00,31.98,32.05,31.98,32.03,154000.0,14.1597,14.1907,14.1597,14.1818,154000.0
2012-05-30 15:50:00,32.03,32.05,32.0,32.01,296100.0,14.1818,14.1907,14.1686,14.173,296100.0
2012-05-30 15:55:00,32.01,32.03,32.0,32.02,395700.0,14.173,14.1818,14.1686,14.1774,395700.0
2012-05-31 09:30:00,32.08,32.15,32.01,32.12,234200.0,14.204,14.235,14.173,14.2217,234200.0
2012-05-31 09:35:00,32.12,32.19,32.12,32.19,98500.0,14.2217,14.2527,14.2217,14.2527,98500.0
2012-05-31 09:40:00,32.18,32.23,32.14,32.17,226400.0,14.2483,14.2704,14.2305,14.2438,226400.0
2012-05-31 09:45:00,32.16,32.22,32.16,32.18,101800.0,14.2394,14.266,14.2394,14.2483,101800.0
2012-05-31 09:50:00,32.18,32.19,32.12,32.16,133100.0,14.2483,14.2527,14.2217,14.2394,133100.0
2012-05-31 09:55:00,32.16,32.2,32.11,32.2,87800.0,14.2394,14.2571,14.2173,14.2571,87800.0
2012-05-31 10:00:00,32.2,32.23,32.17,32.17,109900.0,14.2571,14.2704,14.2438,14.2438,109900.0
2012-05-31 10:05:00,32.17,32.17,32.14,32.15,72000.0,14.2438,14.2438,14.2305,14.235,72000.0
2012-05-31 10:10:00,32.14,32.14,32.08,32.11,92600.0,14.2305,14.2305,14.204,14.2173,92600.0
2012-05-31 10:15:00,32.11,32.16,32.09,32.16,122800.0,14.2173,14.2394,14.2084,14.2394,122800.0
2012-05-31 10:20:00,32.15,32.17,32.09,32.09,76200.0,14.235,14.2438,14.2084,14.2084,76200.0
2012-05-31 10:25:00,32.09,32.16,32.08,32.15,81200.0,14.2084,14.2394,14.204,14.235,81200.0
2012-05-31 10:30:00,32.14,32.15,32.12,32.13,92200.0,14.2305,14.235,14.2217,14.2261,92200.0
2012-05-31 10:35:00,32.14,32.14,32.11,32.13,28800.0,14.2305,14.2305,14.2173,14.2261,28800.0
2012-05-31 10:40:00,32.12,32.13,32.1,32.12,98100.0,14.2217,14.2261,14.2128,14.2217,98100.0
2012-05-31 10:45:00,32.12,32.13,32.06,32.08,160000.0,14.2217,14.2261,14.1951,14.204,160000.0
2012-05-31 10:50:00,32.07,32.09,32.05,32.06,78500.0,14.1996,14.2084,14.1907,14.1951,78500.0
2012-05-31 10:55:00,32.06,32.11,32.05,32.08,146100.0,14.1951,14.2173,14.1907,14.204,146100.0
2012-05-31 11:00:00,32.08,32.09,32.03,32.04,213500.0,14.204,14.2084,14.1818,14.1863,213500.0
2012-05-31 11:05:00,32.05,32.08,32.02,32.08,124300.0,14.1907,14.204,14.1774,14.204,124300.0
2012-05-31 11:10:00,32.08,32.09,32.04,32.04,72900.0,14.204,14.2084,14.1863,14.1863,72900.0
2012-05-31 11:15:00,32.04,32.07,32.04,32.05,78700.0,14.1863,14.1996,14.1863,14.1907,78700.0
2012-05-31 11:20:00,32.05,32.1,32.05,32.1,39800.0,14.1907,14.2128,14.1907,14.2128,39800.0
2012-05-31 11:25:00,32.1,32.14,32.1,32.13,59200.0,14.2128,14.2305,14.2128,14.2261,59200.0
2012-05-31 11:30:00,32.13,32.16,32.12,32.16,71900.0,14.2261,14.2394,14.2217,14.2394,71900.0
2012-05-31 11:35:00,32.16,32.19,32.15,32.19,64700.0,14.2394,14.2527,14.235,14.2527,64700.0
2012-05-31 11:40:00,32.19,32.2,32.18,32.19,54900.0,14.2527,14.2571,14.2483,14.2527,54900.0
2012-05-31 11:45:00,32.19,32.22,32.17,32.17,61300.0,14.2527,14.266,14.2438,14.2438,61300.0
2012-05-31 11:50:00,32.17,32.19,32.16,32.18,46200.0,14.2438,14.2527,14.2394,14.2483,46200.0
2012-05-31 11:55:00,32.18,32.2,32.18,32.19,104100.0,14.2483,14.2571,14.2483,14.2527,104100.0
2012-05-31 12:00:00,32.19,32.19,32.16,32.16,53400.0,14.2527,14.2527,14.2394,14.2394,53400.0
2012-05-31 12:05:00,32.15,32.16,32.13,32.14,156700.0,14.235,14.2394,14.2261,14.2305,156700.0
2012-05-31 12:10:00,32.14,32.18,32.13,32.18,114500.0,14.2305,14.2483,14.2261,14.2483,114500.0
2012-05-31 12:15:00,32.18,32.19,32.15,32.16,33700.0,14.2483,14.2527,14.235,14.2394,33700.0
2012-05-31 12:20:00,32.17,32.2,32.16,32.17,122800.0,14.2438,14.2571,14.2394,14.2438,122800.0
2012-05-31 12:25:00,32.18,32.22,32.18,32.18,81800.0,14.2483,14.266,14.2483,14.2483,81800.0
2012-05-31 12:30:00,32.19,32.2,32.17,32.17,45700.0,14.2527,14.2571,14.2438,14.2438,45700.0
2012-05-31 12:35:00,32.18,32.19,32.16,32.18,58400.0,14.2483,14.2527,14.2394,14.2483,58400.0
2012-05-31 12:40:00,32.18,32.21,32.17,32.19,60600.0,14.2483,14.2615,14.2438,14.2527,60600.0
2012-05-31 12:45:00,32.19,32.23,32.19,32.23,58900.0,14.2527,14.2704,14.2527,14.2704,58900.0
2012-05-31 12:50:00,32.23,32.24,32.22,32.23,52200.0,14.2704,14.2748,14.266,14.2704,52200.0
2012-05-31 12:55:00,32.23,32.25,32.22,32.25,67600.0,14.2704,14.2793,14.266,14.2793,67600.0
2012-05-31 13:00:00,32.24,32.29,32.23,32.27,85300.0,14.2748,14.297,14.2704,14.2881,85300.0
2012-05-31 13:05:00,32.27,32.31,32.25,32.27,116100.0,14.2881,14.3058,14.2793,14.2881,116100.0
2012-05-31 13:10:00,32.27,32.29,32.26,32.28,47300.0,14.2881,14.297,14.2837,14.2925,47300.0
2012-05-31 13:15:00,32.29,32.31,32.27,32.29,78100.0,14.297,14.3058,14.2881,14.297,78100.0
2012-05-31 13:20:00,32.29,32.3,32.25,32.26,66300.0,14.297,14.3014,14.2793,14.2837,66300.0
2012-05-31 13:25:00,32.26,32.26,32.22,32.23,132100.0,14.2837,14.2837,14.266,14.2704,132100.0
2012-05-31 13:30:00,32.23,32.25,32.23,32.25,67600.0,14.2704,14.2793,14.2704,14.2793,67600.0
2012-05-31 13:35:00,32.25,32.25,32.2,32.23,45000.0,14.2793,14.2793,14.2571,14.2704,45000.0
2012-05-31 13:40:00,32.23,32.26,32.23,32.26,71100.0,14.2704,14.2837,14.2704,14.2837,71100.0
2012-05-31 13:45:00,32.26,32.26,32.2,32.2,56000.0,14.2837,14.2837,14.2571,14.2571,56000.0
2012-05-31 13:50:00,32.2,32.21,32.15,32.18,55100.0,14.2571,14.2615,14.235,14.2483,55100.0
2012-05-31 13:55:00,32.18,32.24,32.18,32.23,218900.0,14.2483,14.2748,14.2483,14.2704,218900.0
2012-05-31 14:00:00,32.23,32.23,32.2,32.23,62400.0,14.2704,14.2704,14.2571,14.2704,62400.0
2012-05-31 14:05:00,32.23,32.24,32.2,32.22,60900.0,14.2704,14.2748,14.2571,14.266,60900.0
2012-05-31 14:10:00,32.22,32.25,32.21,32.22,64100.0,14.266,14.2793,14.2615,14.266,64100.0
2012-05-31 14:15:00,32.22,32.24,32.22,32.22,31900.0,14.266,14.2748,14.266,14.266,31900.0
2012-05-31 14:20:00,32.22,32.23,32.2,32.22,109400.0,14.266,14.2704,14.2571,14.266,109400.0
2012-05-31 14:25:00,32.22,32.24,32.22,32.23,202600.0,14.266,14.2748,14.266,14.2704,202600.0
2012-05-31 14:30:00,32.23,32.27,32.22,32.24,105500.0,14.2704,14.2881,14.266,14.2748,105500.0
2012-05-31 14:35:00,32.23,32.27,32.23,32.27,53000.0,14.2704,14.2881,14.2704,14.2881,53000.0
2012-05-31 14:40:00,32.27,32.31,32.27,32.31,77500.0,14.2881,14.3058,14.2881,14.3058,77500.0
2012-05-31 14:45:00,32.3,32.32,32.3,32.3,121900.0,14.3014,14.3102,14.3014,14.3014,121900.0
2012-05-31 14:50:00,32.3,32.31,32.29,32.3,77900.0,14.3014,14.3058,14.297,14.3014,77900.0
2012-05-31 14:55:00,32.31,32.33,32.29,32.33,144600.0,14.3058,14.3147,14.297,14.3147,144600.0
2012-05-31 15:00:00,32.32,32.33,32.27,32.27,56000.0,14.3102,14.3147,14.2881,14.2881,56000.0
2012-05-31 15:05:00,32.27,32.32,32.27,32.31,96600.0,14.2881,14.3102,14.2881,14.3058,96600.0
2012-05-31 15:10:00,32.31,32.34,32.3,32.33,349300.0,14.3058,14.3191,14.3014,14.3147,349300.0
2012-05-31 15:15:00,32.33,32.37,32.33,32.35,410700.0,14.3147,14.3324,14.3147,14.3235,410700.0
2012-05-31 15:20:00,32.35,32.39,32.35,32.39,520600.0,14.3235,14.3412,14.3235,14.3412,520600.0
2012-05-31 15:25:00,32.39,32.46,32.37,32.43,421000.0,14.3412,14.3722,14.3324,14.359,421000.0
2012-05-31 15:30:00,32.42,32.43,32.37,32.38,205500.0,14.3545,14.359,14.3324,14.3368,205500.0
2012-05-31 15:35:00,32.38,32.42,32.37,32.38,195800.0,14.3368,14.3545,14.3324,14.3368,195800.0
2012-05-31 15:40:00,32.38,32.39,32.31,32.32,127700.0,14.3368,14.3412,14.3058,14.3102,127700.0
2012-05-31 15:45:00,32.31,32.31,32.27,32.28,349200.0,14.3058,14.3058,14.2881,14.2925,349200.0
2012-05-31 15:50:00,32.27,32.3,32.25,32.27,259400.0,14.2881,14.3014,14.2793,14.2881,259400.0
2012-05-31 15:55:00,32.28,32.28,32.2,32.2,895400.0,14.2925,14.2925,14.2571,14.2571,895400.0
2012-06-01 09:30:00,31.95,32.07,31.95,32.02,473600.0,14.1464,14.1996,14.1464,14.1774,473600.0
2012-06-01 09:35:00,32.02,32.07,32.0,32.02,199600.0,14.1774,14.1996,14.1686,14.1774,199600.0
2012-06-01 09:40:00,32.02,32.03,31.98,32.0,204200.0,14.1774,14.1818,14.1597,14.1686,204200.0
2012-06-01 09:45:00,32.0,32.0,31.97,32.0,198500.0,14.1686,14.1686,14.1553,14.1686,198500.0
2012-06-01 09:50:00,32.0,32.0,31.92,31.93,191100.0,14.1686,14.1686,14.1331,14.1376,191100.0
2012-06-01 09:55:00,31.93,32.0,31.9,31.98,325900.0,14.1376,14.1686,14.1243,14.1597,325900.0
2012-06-01 10:00:00,31.99,32.09,31.95,31.98,373000.0,14.1641,14.2084,14.1464,14.1597,373000.0
2012-06-01 10:05:00,31.97,31.98,31.91,31.92,177100.0,14.1553,14.1597,14.1287,14.1331,177100.0
2012-06-01 10:10:00,31.92,31.92,31.9,31.91,430800.0,14.1331,14.1331,14.1243,14.1287,430800.0
2012-06-01 10:15:00,31.92,31.97,31.91,31.95,561900.0,14.1331,14.1553,14.1287,14.1464,561900.0
2012-06-01 10:20:00,31.95,31.96,31.93,31.93,190400.0,14.1464,14.1509,14.1376,14.1376,190400.0
2012-06-01 10:25:00,31.93,31.94,31.9,31.92,141700.0,14.1376,14.142,14.1243,14.1331,141700.0
2012-06-01 10:30:00,31.91,31.95,31.91,31.95,214600.0,14.1287,14.1464,14.1287,14.1464,214600.0
2012-06-01 10:35:00,31.95,31.95,31.89,31.9,235700.0,14.1464,14.1464,14.1199,14.1243,235700.0
2012-06-01 10:40:00,31.89,31.91,31.89,31.91,101800.0,14.1199,14.1287,14.1199,14.1287,101800.0
2012-06-01 10:45:00,31.9,31.91,31.87,31.87,103000.0,14.1243,14.1287,14.111,14.111,103000.0
2012-06-01 10:50:00,31.87,31.91,31.87,31.89,165300.0,14.111,14.1287,14.111,14.1199,165300.0
2012-06-01 10:55:00,31.89,31.89,31.84,31.86,123100.0,14.1199,14.1199,14.0977,14.1066,123100.0
2012-06-01 11:00:00,31.86,31.86,31.78,31.79,193200.0,14.1066,14.1066,14.0712,14.0756,193200.0
2012-06-01 11:05:00,31.78,31.79,31.74,31.74,123200.0,14.0712,14.0756,14.0534,14.0534,123200.0
2012-06-01 11:10:00,31.74,31.83,31.74,31.83,160300.0,14.0534,14.0933,14.0534,14.0933,160300.0
2012-06-01 11:15:00,31.83,31.89,31.83,31.89,93200.0,14.0933,14.1199,14.0933,14.1199,93200.0
2012-06-01 11:20:00,31.89,31.91,31.88,31.9,196700.0,14.1199,14.1287,14.1154,14.1243,196700.0
2012-06-01 11:25:00,31.9,31.9,31.84,31.86,185800.0,14.1243,14.1243,14.0977,14.1066,185800.0
2012-06-01 11:30:00,31.85,31.86,31.81,31.83,122300.0,14.1021,14.1066,14.0844,14.0933,122300.0
2012-06-01 11:35:00,31.83,31.86,31.81,31.84,210300.0,14.0933,14.1066,14.0844,14.0977,210300.0
2012-06-01 11:40:00,31.84,31.85,31.83,31.84,94700.0,14.0977,14.1021,14.0933,14.0977,94700.0
2012-06-01 11:45:00,31.84,31.85,31.81,31.81,91800.0,14.0977,14.1021,14.0844,14.0844,91800.0
2012-06-01 11:50:00,31.81,31.84,31.81,31.84,84700.0,14.0844,14.0977,14.0844,14.0977,84700.0
2012-06-01 11:55:00,31.83,31.92,31.83,31.92,176200.0,14.0933,14.1331,14.0933,14.1331,176200.0
2012-06-01 12:00:00,31.92,31.92,31.89,31.89,133500.0,14.1331,14.1331,14.1199,14.1199,133500.0
2012-06-01 12:05:00,31.9,31.91,31.88,31.9,140200.0,14.1243,14.1287,14.1154,14.1243,140200.0
2012-06-01 12:10:00,31.9,31.96,31.88,31.95,187600.0,14.1243,14.1509,14.1154,14.1464,187600.0
2012-06-01 12:15:00,31.95,31.95,31.92,31.93,137500.0,14.1464,14.1464,14.1331,14.1376,137500.0
2012-06-01 12:20:00,31.92,31.93,31.82,31.82,152400.0,14.1331,14.1376,14.0889,14.0889,152400.0
2012-06-01 12:25:00,31.82,31.82,31.76,31.76,145000.0,14.0889,14.0889,14.0623,14.0623,145000.0
2012-06-01 12:30:00,31.76,31.77,31.75,31.75,76200.0,14.0623,14.0667,14.0579,14.0579,76200.0
2012-06-01 12:35:00,31.76,31.78,31.75,31.76,136000.0,14.0623,14.0712,14.0579,14.0623,136000.0
2012-06-01 12:40:00,31.75,31.77,31.75,31.75,73600.0,14.0579,14.0667,14.0579,14.0579,73600.0
2012-06-01 12:45:00,31.75,31.76,31.75,31.76,72100.0,14.0579,14.0623,14.0579,14.0623,72100.0
2012-06-01 12:50:00,31.76,31.78,31.75,31.77,83400.0,14.0623,14.0712,14.0579,14.0667,83400.0
2012-06-01 12:55:00,31.77,31.77,31.75,31.76,60800.0,14.0667,14.0667,14.0579,14.0623,60800.0
2012-06-01 13:00:00,31.75,31.76,31.71,31.76,227500.0,14.0579,14.0623,14.0402,14.0623,227500.0
2012-06-01 13:05:00,31.76,31.8,31.76,31.8,120700.0,14.0623,14.08,14.0623,14.08,120700.0
2012-06-01 13:10:00,31.8,31.87,31.79,31.87,122900.0,14.08,14.111,14.0756,14.111,122900.0
2012-06-01 13:15:00,31.87,31.89,31.85,31.86,209100.0,14.111,14.1199,14.1021,14.1066,209100.0
2012-06-01 13:20:00,31.86,31.86,31.8,31.82,170400.0,14.1066,14.1066,14.08,14.0889,170400.0
2012-06-01 13:25:00,31.82,31.84,31.76,31.77,116800.0,14.0889,14.0977,14.0623,14.0667,116800.0
2012-06-01 13:30:00,31.77,31.78,31.71,31.72,161700.0,14.0667,14.0712,14.0402,14.0446,161700.0
2012-06-01 13:35:00,31.71,31.72,31.67,31.67,127400.0,14.0402,14.0446,14.0224,14.0224,127400.0
2012-06-01 13:40:00,31.68,31.78,31.67,31.77,162300.0,14.0269,14.0712,14.0224,14.0667,162300.0
2012-06-01 13:45:00,31.77,31.79,31.76,31.77,141600.0,14.0667,14.0756,14.0623,14.0667,141600.0
2012-06-01 13:50:00,31.77,31.78,31.7,31.7,138300.0,14.0667,14.0712,14.0357,14.0357,138300.0
2012-06-01 13:55:00,31.71,31.71,31.68,31.68,107000.0,14.0402,14.0402,14.0269,14.0269,107000.0
2012-06-01 14:00:00,31.69,31.71,31.68,31.71,183600.0,14.0313,14.0402,14.0269,14.0402,183600.0
2012-06-01 14:05:00,31.71,31.71,31.68,31.71,114300.0,14.0402,14.0402,14.0269,14.0402,114300.0
2012-06-01 14:10:00,31.71,31.71,31.68,31.69,126400.0,14.0402,14.0402,14.0269,14.0313,126400.0
2012-06-01 14:15:00,31.69,31.7,31.68,31.69,86300.0,14.0313,14.0357,14.0269,14.0313,86300.0
2012-06-01 14:20:00,31.69,31.72,31.68,31.71,137300.0,14.0313,14.0446,14.0269,14.0402,137300.0
2012-06-01 14:25:00,31.71,31.72,31.7,31.7,83100.0,14.0402,14.0446,14.0357,14.0357,83100.0
2012-06-01 14:30:00,31.7,31.71,31.68,31.69,108200.0,14.0357,14.0402,14.0269,14.0313,108200.0
2012-06-01 14:35:00,31.68,31.69,31.66,31.68,164200.0,14.0269,14.0313,14.018,14.0269,164200.0
2012-06-01 14:40:00,31.67,31.69,31.65,31.68,160200.0,14.0224,14.0313,14.0136,14.0269,160200.0
2012-06-01 14:45:00,31.68,31.69,31.67,31.69,77100.0,14.0269,14.0313,14.0224,14.0313,77100.0
2012-06-01 14:50:00,31.68,31.69,31.64,31.64,127500.0,14.0269,14.0313,14.0092,14.0092,127500.0
2012-06-01 14:55:00,31.64,31.65,31.6,31.6,183000.0,14.0092,14.0136,13.9915,13.9915,183000.0
2012-06-01 15:00:00,31.61,31.62,31.58,31.61,153100.0,13.9959,14.0003,13.9826,13.9959,153100.0
2012-06-01 15:05:00,31.61,31.62,31.6,31.62,97300.0,13.9959,14.0003,13.9915,14.0003,97300.0
2012-06-01 15:10:00,31.62,31.65,31.61,31.61,149300.0,14.0003,14.0136,13.9959,13.9959,149300.0
2012-06-01 15:15:00,31.62,31.62,31.59,31.59,157000.0,14.0003,14.0003,13.987,13.987,157000.0
2012-06-01 15:20:00,31.6,31.61,31.6,31.61,131100.0,13.9915,13.9959,13.9915,13.9959,131100.0
2012-06-01 15:25:00,31.61,31.67,31.6,31.66,354900.0,13.9959,14.0224,13.9915,14.018,354900.0
2012-06-01 15:30:00,31.66,31.7,31.64,31.7,308800.0,14.018,14.0357,14.0092,14.0357,308800.0
2012-06-01 15:35:00,31.7,31.7,31.65,31.66,277800.0,14.0357,14.0357,14.0136,14.018,277800.0
2012-06-01 15:40:00,31.66,31.67,31.64,31.67,355700.0,14.018,14.0224,14.0092,14.0224,355700.0
2012-06-01 15:45:00,31.66,31.67,31.65,31.66,302000.0,14.018,14.0224,14.0136,14.018,302000.0
2012-06-01 15:50:00,31.66,31.7,31.65,31.66,531900.0,14.018,14.0357,14.0136,14.018,531900.0
2012-06-01 15:55:00,31.67,31.7,31.66,31.68,1354800.0,14.0224,14.0357,14.018,14.0269,1354800.0
2012-06-04 09:30:00,31.62,31.68,31.6,31.67,309100.0,14.0003,14.0269,13.9915,14.0224,309100.0
2012-06-04 09:35:00,31.67,31.68,31.63,31.65,99800.0,14.0224,14.0269,14.0047,14.0136,99800.0
2012-06-04 09:40:00,31.66,31.68,31.65,31.68,122400.0,14.018,14.0269,14.0136,14.0269,122400.0
2012-06-04 09:45:00,31.68,31.69,31.64,31.69,173000.0,14.0269,14.0313,14.0092,14.0313,173000.0
2012-06-04 09:50:00,31.69,31.76,31.68,31.75,91000.0,14.0313,14.0623,14.0269,14.0579,91000.0
2012-06-04 09:55:00,31.74,31.79,31.73,31.77,117600.0,14.0534,14.0756,14.049,14.0667,117600.0
2012-06-04 10:00:00,31.77,31.83,31.75,31.81,158400.0,14.0667,14.0933,14.0579,14.0844,158400.0
2012-06-04 10:05:00,31.8,31.86,31.79,31.86,176700.0,14.08,14.1066,14.0756,14.1066,176700.0
2012-06-04 10:10:00,31.87,31.89,31.84,31.86,226500.0,14.111,14.1199,14.0977,14.1066,226500.0
2012-06-04 10:15:00,31.86,31.91,31.83,31.88,185700.0,14.1066,14.1287,14.0933,14.1154,185700.0
2012-06-04 10:20:00,31.88,31.88,31.84,31.84,97300.0,14.1154,14.1154,14.0977,14.0977,97300.0
2012-06-04 10:25:00,31.84,31.86,31.81,31.82,679900.0,14.0977,14.1066,14.0844,14.0889,679900.0
2012-06-04 10:30:00,31.82,31.82,31.75,31.79,919500.0,14.0889,14.0889,14.0579,14.0756,919500.0
2012-06-04 10:35:00,31.78,31.79,31.74,31.78,139300.0,14.0712,14.0756,14.0534,14.0712,139300.0
2012-06-04 10:40:00,31.78,31.84,31.78,31.81,111900.0,14.0712,14.0977,14.0712,14.0844,111900.0
2012-06-04 10:45:00,31.81,31.83,31.79,31.82,182700.0,14.0844,14.0933,14.0756,14.0889,182700.0
2012-06-04 10:50:00,31.82,31.89,31.8,31.89,92900.0,14.0889,14.1199,14.08,14.1199,92900.0
2012-06-04 10:55:00,31.89,31.93,31.88,31.9,86200.0,14.1199,14.1376,14.1154,14.1243,86200.0
2012-06-04 11:00:00,31.91,31.91,31.86,31.88,124200.0,14.1287,14.1287,14.1066,14.1154,124200.0
2012-06-04 11:05:00,31.87,31.89,31.84,31.85,111900.0,14.111,14.1199,14.0977,14.1021,111900.0
2012-06-04 11:10:00,31.85,31.86,31.82,31.83,94800.0,14.1021,14.1066,14.0889,14.0933,94800.0
2012-06-04 11:15:00,31.84,31.84,31.83,31.84,29700.0,14.0977,14.0977,14.0933,14.0977,29700.0
2012-06-04 11:20:00,31.83,31.86,31.83,31.85,99000.0,14.0933,14.1066,14.0933,14.1021,99000.0
2012-06-04 11:25:00,31.86,31.88,31.86,31.86,87300.0,14.1066,14.1154,14.1066,14.1066,87300.0
2012-06-04 11:30:00,31.86,31.88,31.86,31.87,44700.0,14.1066,14.1154,14.1066,14.111,44700.0
2012-06-04 11:35:00,31.88,31.89,31.85,31.89,117700.0,14.1154,14.1199,14.1021,14.1199,117700.0
2012-06-04 11:40:00,31.89,31.91,31.89,31.9,57100.0,14.1199,14.1287,14.1199,14.1243,57100.0
2012-06-04 11:45:00,31.91,31.94,31.9,31.94,79500.0,14.1287,14.142,14.1243,14.142,79500.0
2012-06-04 11:50:00,31.94,31.94,31.9,31.93,101600.0,14.142,14.142,14.1243,14.1376,101600.0
2012-06-04 11:55:00,31.93,31.93,31.92,31.92,27900.0,14.1376,14.1376,14.1331,14.1331,27900.0
2012-06-04 12:00:00,31.92,31.92,31.88,31.88,139200.0,14.1331,14.1331,14.1154,14.1154,139200.0
2012-06-04 12:05:00,31.88,31.91,31.88,31.88,85700.0,14.1154,14.1287,14.1154,14.1154,85700.0
2012-06-04 12:10:00,31.88,31.9,31.83,31.85,103500.0,14.1154,14.1243,14.0933,14.1021,103500.0
2012-06-04 12:15:00,31.85,31.85,31.82,31.84,56600.0,14.1021,14.1021,14.0889,14.0977,56600.0
2012-06-04 12:20:00,31.83,31.84,31.8,31.83,100100.0,14.0933,14.0977,14.08,14.0933,100100.0
2012-06-04 12:25:00,31.82,31.85,31.82,31.85,63800.0,14.0889,14.1021,14.0889,14.1021,63800.0
2012-06-04 12:30:00,31.85,31.87,31.84,31.86,107400.0,14.1021,14.111,14.0977,14.1066,107400.0
2012-06-04 12:35:00,31.85,31.87,31.85,31.87,65400.0,14.1021,14.111,14.1021,14.111,65400.0
2012-06-04 12:40:00,31.86,31.89,31.86,31.86,81700.0,14.1066,14.1199,14.1066,14.1066,81700.0
2012-06-04 12:45:00,31.86,31.88,31.84,31.86,74700.0,14.1066,14.1154,14.0977,14.1066,74700.0
2012-06-04 12:50:00,31.85,31.86,31.81,31.81,66300.0,14.1021,14.1066,14.0844,14.0844,66300.0
2012-06-04 12:55:00,31.81,31.82,31.81,31.82,29400.0,14.0844,14.0889,14.0844,14.0889,29400.0
2012-06-04 13:00:00,31.82,31.84,31.81,31.84,85400.0,14.0889,14.0977,14.0844,14.0977,85400.0
2012-06-04 13:05:00,31.84,31.84,31.81,31.82,53200.0,14.0977,14.0977,14.0844,14.0889,53200.0
2012-06-04 13:10:00,31.81,31.82,31.8,31.82,51400.0,14.0844,14.0889,14.08,14.0889,51400.0
2012-06-04 13:15:00,31.81,31.83,31.81,31.81,118700.0,14.0844,14.0933,14.0844,14.0844,118700.0
2012-06-04 13:20:00,31.81,31.81,31.77,31.78,136900.0,14.0844,14.0844,14.0667,14.0712,136900.0
2012-06-04 13:25:00,31.78,31.8,31.77,31.79,143400.0,14.0712,14.08,14.0667,14.0756,143400.0
2012-06-04 13:30:00,31.79,31.82,31.78,31.82,115200.0,14.0756,14.0889,14.0712,14.0889,115200.0
2012-06-04 13:35:00,31.82,31.86,31.81,31.86,151700.0,14.0889,14.1066,14.0844,14.1066,151700.0
2012-06-04 13:40:00,31.85,31.87,31.85,31.87,60400.0,14.1021,14.111,14.1021,14.111,60400.0
2012-06-04 13:45:00,31.87,31.87,31.84,31.85,52800.0,14.111,14.111,14.0977,14.1021,52800.0
2012-06-04 13:50:00,31.85,31.88,31.85,31.88,110200.0,14.1021,14.1154,14.1021,14.1154,110200.0
2012-06-04 13:55:00,31.88,31.88,31.81,31.84,163800.0,14.1154,14.1154,14.0844,14.0977,163800.0
2012-06-04 14:00:00,31.84,31.84,31.81,31.84,75000.0,14.0977,14.0977,14.0844,14.0977,75000.0
2012-06-04 14:05:00,31.84,31.84,31.8,31.81,91400.0,14.0977,14.0977,14.08,14.0844,91400.0
2012-06-04 14:10:00,31.81,31.81,31.77,31.78,84400.0,14.0844,14.0844,14.0667,14.0712,84400.0
2012-06-04 14:15:00,31.78,31.84,31.77,31.84,100300.0,14.0712,14.0977,14.0667,14.0977,100300.0
2012-06-04 14:20:00,31.84,31.87,31.82,31.86,79800.0,14.0977,14.111,14.0889,14.1066,79800.0
2012-06-04 14:25:00,31.85,31.9,31.85,31.88,74800.0,14.1021,14.1243,14.1021,14.1154,74800.0
2012-06-04 14:30:00,31.88,31.91,31.84,31.9,95600.0,14.1154,14.1287,14.0977,14.1243,95600.0
2012-06-04 14:35:00,31.9,31.94,31.89,31.91,125800.0,14.1243,14.142,14.1199,14.1287,125800.0
2012-06-04 14:40:00,31.9,31.92,31.87,31.92,138300.0,14.1243,14.1331,14.111,14.1331,138300.0
2012-06-04 14:45:00,31.92,31.92,31.89,31.9,56100.0,14.1331,14.1331,14.1199,14.1243,56100.0
2012-06-04 14:50:00,31.91,31.91,31.89,31.91,56700.0,14.1287,14.1287,14.1199,14.1287,56700.0
2012-06-04 14:55:00,31.91,31.92,31.87,31.88,77200.0,14.1287,14.1331,14.111,14.1154,77200.0
2012-06-04 15:00:00,31.88,31.89,31.87,31.88,61300.0,14.1154,14.1199,14.111,14.1154,61300.0
2012-06-04 15:05:00,31.88,31.89,31.88,31.89,31600.0,14.1154,14.1199,14.1154,14.1199,31600.0
2012-06-04 15:10:00,31.89,31.89,31.86,31.88,75500.0,14.1199,14.1199,14.1066,14.1154,75500.0
2012-06-04 15:15:00,31.87,31.88,31.84,31.88,103100.0,14.111,14.1154,14.0977,14.1154,103100.0
2012-06-04 15:20:00,31.88,31.88,31.86,31.86,67400.0,14.1154,14.1154,14.1066,14.1066,67400.0
2012-06-04 15:25:00,31.86,31.9,31.84,31.88,128300.0,14.1066,14.1243,14.0977,14.1154,128300.0
2012-06-04 15:30:00,31.88,31.89,31.82,31.83,187500.0,14.1154,14.1199,14.0889,14.0933,187500.0
2012-06-04 15:35:00,31.83,31.85,31.81,31.85,136800.0,14.0933,14.1021,14.0844,14.1021,136800.0
2012-06-04 15:40:00,31.85,31.88,31.85,31.88,159000.0,14.1021,14.1154,14.1021,14.1154,159000.0
2012-06-04 15:45:00,31.88,31.91,31.88,31.91,162000.0,14.1154,14.1287,14.1154,14.1287,162000.0
2012-06-04 15:50:00,31.91,31.96,31.9,31.92,333600.0,14.1287,14.1509,14.1243,14.1331,333600.0
2012-06-04 15:55:00,31.92,31.95,31.91,31.92,457100.0,14.1331,14.1464,14.1287,14.1331,457100.0
2012-06-05 09:30:00,31.92,31.99,31.81,31.89,182600.0,14.1331,14.1641,14.0844,14.1199,182600.0
2012-06-05 09:35:00,31.88,31.91,31.73,31.76,158800.0,14.1154,14.1287,14.049,14.0623,158800.0
2012-06-05 09:40:00,31.75,31.84,31.71,31.72,103500.0,14.0579,14.0977,14.0402,14.0446,103500.0
2012-06-05 09:45:00,31.71,31.75,31.68,31.69,110300.0,14.0402,14.0579,14.0269,14.0313,110300.0
2012-06-05 09:50:00,31.69,31.7,31.66,31.7,114300.0,14.0313,14.0357,14.018,14.0357,114300.0
2012-06-05 09:55:00,31.7,31.73,31.66,31.69,141600.0,14.0357,14.049,14.018,14.0313,141600.0
2012-06-05 10:00:00,31.69,31.72,31.68,31.68,188000.0,14.0313,14.0446,14.0269,14.0269,188000.0
2012-06-05 10:05:00,31.68,31.74,31.67,31.69,110800.0,14.0269,14.0534,14.0224,14.0313,110800.0
2012-06-05 10:10:00,31.69,31.72,31.64,31.64,120200.0,14.0313,14.0446,14.0092,14.0092,120200.0
2012-06-05 10:15:00,31.64,31.66,31.59,31.59,111700.0,14.0092,14.018,13.987,13.987,111700.0
2012-06-05 10:20:00,31.59,31.59,31.54,31.56,118900.0,13.987,13.987,13.9649,13.9737,118900.0
2012-06-05 10:25:00,31.57,31.63,31.56,31.61,241100.0,13.9782,14.0047,13.9737,13.9959,241100.0
2012-06-05 10:30:00,31.61,31.62,31.58,31.6,120500.0,13.9959,14.0003,13.9826,13.9915,120500.0
2012-06-05 10:35:00,31.61,31.65,31.6,31.63,55300.0,13.9959,14.0136,13.9915,14.0047,55300.0
2012-06-05 10:40:00,31.64,31.64,31.6,31.61,76400.0,14.0092,14.0092,13.9915,13.9959,76400.0
2012-06-05 10:45:00,31.61,31.62,31.6,31.6,28800.0,13.9959,14.0003,13.9915,13.9915,28800.0
2012-06-05 10:50:00,31.6,31.66,31.59,31.66,79200.0,13.9915,14.018,13.987,14.018,79200.0
2012-06-05 10:55:00,31.66,31.69,31.61,31.69,54000.0,14.018,14.0313,13.9959,14.0313,54000.0
2012-06-05 11:00:00,31.68,31.7,31.67,31.7,36500.0,14.0269,14.0357,14.0224,14.0357,36500.0
2012-06-05 11:05:00,31.69,31.7,31.67,31.69,44800.0,14.0313,14.0357,14.0224,14.0313,44800.0
2012-06-05 11:10:00,31.69,31.71,31.68,31.7,95500.0,14.0313,14.0402,14.0269,14.0357,95500.0
2012-06-05 11:15:00,31.7,31.71,31.69,31.7,44100.0,14.0357,14.0402,14.0313,14.0357,44100.0
2012-06-05 11:20:00,31.7,31.71,31.69,31.69,33400.0,14.0357,14.0402,14.0313,14.0313,33400.0
2012-06-05 11:25:00,31.69,31.7,31.67,31.67,53900.0,14.0313,14.0357,14.0224,14.0224,53900.0
2012-06-05 11:30:00,31.68,31.71,31.68,31.71,35600.0,14.0269,14.0402,14.0269,14.0402,35600.0
2012-06-05 11:35:00,31.71,31.76,31.69,31.7,90200.0,14.0402,14.0623,14.0313,14.0357,90200.0
2012-06-05 11:40:00,31.7,31.7,31.63,31.66,87300.0,14.0357,14.0357,14.0047,14.018,87300.0
2012-06-05 11:45:00,31.66,31.66,31.65,31.66,13700.0,14.018,14.018,14.0136,14.018,13700.0
2012-06-05 11:50:00,31.66,31.66,31.62,31.63,55500.0,14.018,14.018,14.0003,14.0047,55500.0
2012-06-05 11:55:00,31.64,31.65,31.62,31.65,34000.0,14.0092,14.0136,14.0003,14.0136,34000.0
2012-06-05 12:00:00,31.64,31.69,31.63,31.69,45700.0,14.0092,14.0313,14.0047,14.0313,45700.0
2012-06-05 12:05:00,31.69,31.75,31.68,31.73,72700.0,14.0313,14.0579,14.0269,14.049,72700.0
2012-06-05 12:10:00,31.72,31.73,31.7,31.7,25700.0,14.0446,14.049,14.0357,14.0357,25700.0
2012-06-05 12:15:00,31.71,31.73,31.69,31.73,48900.0,14.0402,14.049,14.0313,14.049,48900.0
2012-06-05 12:20:00,31.73,31.75,31.72,31.75,51500.0,14.049,14.0579,14.0446,14.0579,51500.0
2012-06-05 12:25:00,31.76,31.78,31.75,31.77,57900.0,14.0623,14.0712,14.0579,14.0667,57900.0
2012-06-05 12:30:00,31.77,31.81,31.76,31.81,96800.0,14.0667,14.0844,14.0623,14.0844,96800.0
2012-06-05 12:35:00,31.81,31.81,31.75,31.75,36400.0,14.0844,14.0844,14.0579,14.0579,36400.0
2012-06-05 12:40:00,31.75,31.77,31.74,31.76,52200.0,14.0579,14.0667,14.0534,14.0623,52200.0
2012-06-05 12:45:00,31.76,31.76,31.72,31.74,36500.0,14.0623,14.0623,14.0446,14.0534,36500.0
2012-06-05 12:50:00,31.74,31.78,31.73,31.76,35600.0,14.0534,14.0712,14.049,14.0623,35600.0
2012-06-05 12:55:00,31.77,31.79,31.76,31.79,25700.0,14.0667,14.0756,14.0623,14.0756,25700.0
2012-06-05 13:00:00,31.79,31.8,31.77,31.78,33000.0,14.0756,14.08,14.0667,14.0712,33000.0
2012-06-05 13:05:00,31.78,31.78,31.75,31.76,21600.0,14.0712,14.0712,14.0579,14.0623,21600.0
2012-06-05 13:10:00,31.76,31.76,31.74,31.75,38400.0,14.0623,14.0623,14.0534,14.0579,38400.0
2012-06-05 13:15:00,31.75,31.78,31.73,31.76,57400.0,14.0579,14.0712,14.049,14.0623,57400.0
2012-06-05 13:20:00,31.76,31.81,31.76,31.81,42600.0,14.0623,14.0844,14.0623,14.0844,42600.0
2012-06-05 13:25:00,31.81,31.83,31.81,31.82,28800.0,14.0844,14.0933,14.0844,14.0889,28800.0
2012-06-05 13:30:00,31.83,31.84,31.81,31.83,75000.0,14.0933,14.0977,14.0844,14.0933,75000.0
2012-06-05 13:35:00,31.83,31.85,31.82,31.84,31700.0,14.0933,14.1021,14.0889,14.0977,31700.0
2012-06-05 13:40:00,31.83,31.87,31.83,31.87,20700.0,14.0933,14.111,14.0933,14.111,20700.0
2012-06-05 13:45:00,31.86,31.87,31.85,31.86,31800.0,14.1066,14.111,14.1021,14.1066,31800.0
2012-06-05 13:50:00,31.86,31.88,31.85,31.86,37300.0,14.1066,14.1154,14.1021,14.1066,37300.0
2012-06-05 13:55:00,31.87,31.87,31.86,31.87,10200.0,14.111,14.111,14.1066,14.111,10200.0
2012-06-05 14:00:00,31.86,31.86,31.84,31.84,48400.0,14.1066,14.1066,14.0977,14.0977,48400.0
2012-06-05 14:05:00,31.85,31.87,31.84,31.85,58100.0,14.1021,14.111,14.0977,14.1021,58100.0
2012-06-05 14:10:00,31.86,31.86,31.83,31.86,55800.0,14.1066,14.1066,14.0933,14.1066,55800.0
2012-06-05 14:15:00,31.86,31.89,31.85,31.87,82700.0,14.1066,14.1199,14.1021,14.111,82700.0
2012-06-05 14:20:00,31.88,31.88,31.85,31.85,27900.0,14.1154,14.1154,14.1021,14.1021,27900.0
2012-06-05 14:25:00,31.86,31.87,31.85,31.87,33400.0,14.1066,14.111,14.1021,14.111,33400.0
2012-06-05 14:30:00,31.87,31.88,31.86,31.87,35200.0,14.111,14.1154,14.1066,14.111,35200.0
2012-06-05 14:35:00,31.87,31.88,31.84,31.84,77600.0,14.111,14.1154,14.0977,14.0977,77600.0
2012-06-05 14:40:00,31.85,31.85,31.82,31.84,152000.0,14.1021,14.1021,14.0889,14.0977,152000.0
2012-06-05 14:45:00,31.85,31.85,31.82,31.84,36900.0,14.1021,14.1021,14.0889,14.0977,36900.0
2012-06-05 14:50:00,31.84,31.85,31.83,31.85,26700.0,14.0977,14.1021,14.0933,14.1021,26700.0
2012-06-05 14:55:00,31.85,31.87,31.84,31.85,35400.0,14.1021,14.111,14.0977,14.1021,35400.0
2012-06-05 15:00:00,31.85,31.89,31.84,31.86,68200.0,14.1021,14.1199,14.0977,14.1066,68200.0
2012-06-05 15:05:00,31.86,31.87,31.81,31.81,74800.0,14.1066,14.111,14.0844,14.0844,74800.0
2012-06-05 15:10:00,31.8,31.81,31.78,31.79,85600.0,14.08,14.0844,14.0712,14.0756,85600.0
2012-06-05 15:15:00,31.79,31.8,31.78,31.8,65600.0,14.0756,14.08,14.0712,14.08,65600.0
2012-06-05 15:20:00,31.79,31.8,31.79,31.8,40300.0,14.0756,14.08,14.0756,14.08,40300.0
2012-06-05 15:25:00,31.8,31.8,31.77,31.78,54300.0,14.08,14.08,14.0667,14.0712,54300.0
2012-06-05 15:30:00,31.78,31.81,31.77,31.79,165100.0,14.0712,14.0844,14.0667,14.0756,165100.0
2012-06-05 15:35:00,31.8,31.81,31.79,31.8,159400.0,14.08,14.0844,14.0756,14.08,159400.0
2012-06-05 15:40:00,31.79,31.81,31.79,31.79,84900.0,14.0756,14.0844,14.0756,14.0756,84900.0
2012-06-05 15:45:00,31.79,31.8,31.76,31.78,120500.0,14.0756,14.08,14.0623,14.0712,120500.0
2012-06-05 15:50:00,31.78,31.83,31.77,31.82,267500.0,14.0712,14.0933,14.0667,14.0889,267500.0
2012-06-05 15:55:00,31.82,31.82,31.78,31.79,335300.0,14.0889,14.0889,14.0712,14.0756,335300.0
2012-06-06 09:30:00,32.0,32.04,31.94,31.99,300200.0,14.1686,14.1863,14.142,14.1641,300200.0
2012-06-06 09:35:00,32.0,32.06,31.99,32.05,154200.0,14.1686,14.1951,14.1641,14.1907,154200.0
2012-06-06 09:40:00,32.05,32.12,32.05,32.09,118400.0,14.1907,14.2217,14.1907,14.2084,118400.0
2012-06-06 09:45:00,32.09,32.18,32.08,32.17,444800.0,14.2084,14.2483,14.204,14.2438,444800.0
2012-06-06 09:50:00,32.16,32.17,32.07,32.15,173300.0,14.2394,14.2438,14.1996,14.235,173300.0
2012-06-06 09:55:00,32.15,32.2,32.14,32.16,128200.0,14.235,14.2571,14.2305,14.2394,128200.0
2012-06-06 10:00:00,32.16,32.2,32.15,32.16,155200.0,14.2394,14.2571,14.235,14.2394,155200.0
2012-06-06 10:05:00,32.15,32.25,32.15,32.24,259900.0,14.235,14.2793,14.235,14.2748,259900.0
2012-06-06 10:10:00,32.24,32.25,32.21,32.23,134200.0,14.2748,14.2793,14.2615,14.2704,134200.0
2012-06-06 10:15:00,32.23,32.24,32.19,32.22,127600.0,14.2704,14.2748,14.2527,14.266,127600.0
2012-06-06 10:20:00,32.21,32.26,32.2,32.26,97000.0,14.2615,14.2837,14.2571,14.2837,97000.0
2012-06-06 10:25:00,32.26,32.26,32.21,32.22,71600.0,14.2837,14.2837,14.2615,14.266,71600.0
2012-06-06 10:30:00,32.21,32.3,32.21,32.29,112400.0,14.2615,14.3014,14.2615,14.297,112400.0
2012-06-06 10:35:00,32.28,32.29,32.24,32.25,113200.0,14.2925,14.297,14.2748,14.2793,113200.0
2012-06-06 10:40:00,32.25,32.3,32.25,32.27,81100.0,14.2793,14.3014,14.2793,14.2881,81100.0
2012-06-06 10:45:00,32.27,32.3,32.27,32.29,76300.0,14.2881,14.3014,14.2881,14.297,76300.0
2012-06-06 10:50:00,32.3,32.3,32.25,32.27,101600.0,14.3014,14.3014,14.2793,14.2881,101600.0
2012-06-06 10:55:00,32.26,32.28,32.26,32.26,73300.0,14.2837,14.2925,14.2837,14.2837,73300.0
2012-06-06 11:00:00,32.26,32.27,32.2,32.21,109400.0,14.2837,14.2881,14.2571,14.2615,109400.0
2012-06-06 11:05:00,32.21,32.26,32.19,32.25,95100.0,14.2615,14.2837,14.2527,14.2793,95100.0
2012-06-06 11:10:00,32.25,32.29,32.25,32.29,88100.0,14.2793,14.297,14.2793,14.297,88100.0
2012-06-06 11:15:00,32.29,32.3,32.26,32.27,95500.0,14.297,14.3014,14.2837,14.2881,95500.0
2012-06-06 11:20:00,32.27,32.35,32.26,32.34,137900.0,14.2881,14.3235,14.2837,14.3191,137900.0
2012-06-06 11:25:00,32.34,32.39,32.33,32.39,66400.0,14.3191,14.3412,14.3147,14.3412,66400.0
2012-06-06 11:30:00,32.38,32.38,32.31,32.31,100600.0,14.3368,14.3368,14.3058,14.3058,100600.0
2012-06-06 11:35:00,32.32,32.32,32.29,32.29,87300.0,14.3102,14.3102,14.297,14.297,87300.0
2012-06-06 11:40:00,32.29,32.29,32.27,32.28,40700.0,14.297,14.297,14.2881,14.2925,40700.0
2012-06-06 11:45:00,32.29,32.3,32.26,32.26,113000.0,14.297,14.3014,14.2837,14.2837,113000.0
2012-06-06 11:50:00,32.27,32.27,32.22,32.23,49300.0,14.2881,14.2881,14.266,14.2704,49300.0
2012-06-06 11:55:00,32.23,32.25,32.22,32.25,79100.0,14.2704,14.2793,14.266,14.2793,79100.0
2012-06-06 12:00:00,32.24,32.27,32.24,32.27,37300.0,14.2748,14.2881,14.2748,14.2881,37300.0
2012-06-06 12:05:00,32.27,32.29,32.26,32.29,29300.0,14.2881,14.297,14.2837,14.297,29300.0
2012-06-06 12:10:00,32.28,32.3,32.27,32.29,41000.0,14.2925,14.3014,14.2881,14.297,41000.0
2012-06-06 12:15:00,32.3,32.3,32.28,32.29,34700.0,14.3014,14.3014,14.2925,14.297,34700.0
2012-06-06 12:20:00,32.29,32.32,32.28,32.31,76500.0,14.297,14.3102,14.2925,14.3058,76500.0
2012-06-06 12:25:00,32.31,32.32,32.3,32.31,79000.0,14.3058,14.3102,14.3014,14.3058,79000.0
2012-06-06 12:30:00,32.3,32.31,32.29,32.29,76700.0,14.3014,14.3058,14.297,14.297,76700.0
2012-06-06 12:35:00,32.29,32.3,32.29,32.29,27200.0,14.297,14.3014,14.297,14.297,27200.0
2012-06-06 12:40:00,32.29,32.32,32.28,32.32,65400.0,14.297,14.3102,14.2925,14.3102,65400.0
2012-06-06 12:45:00,32.32,32.32,32.3,32.31,47200.0,14.3102,14.3102,14.3014,14.3058,47200.0
2012-06-06 12:50:00,32.3,32.31,32.29,32.29,41200.0,14.3014,14.3058,14.297,14.297,41200.0
2012-06-06 12:55:00,32.29,32.3,32.25,32.27,152500.0,14.297,14.3014,14.2793,14.2881,152500.0
2012-06-06 13:00:00,32.27,32.32,32.26,32.32,58100.0,14.2881,14.3102,14.2837,14.3102,58100.0
2012-06-06 13:05:00,32.31,32.32,32.31,32.32,33800.0,14.3058,14.3102,14.3058,14.3102,33800.0
2012-06-06 13:10:00,32.31,32.32,32.3,32.31,30300.0,14.3058,14.3102,14.3014,14.3058,30300.0
2012-06-06 13:15:00,32.3,32.33,32.29,32.33,82500.0,14.3014,14.3147,14.297,14.3147,82500.0
2012-06-06 13:20:00,32.32,32.37,32.32,32.35,104500.0,14.3102,14.3324,14.3102,14.3235,104500.0
2012-06-06 13:25:00,32.36,32.37,32.35,32.37,39400.0,14.328,14.3324,14.3235,14.3324,39400.0
2012-06-06 13:30:00,32.36,32.37,32.36,32.36,42400.0,14.328,14.3324,14.328,14.328,42400.0
2012-06-06 13:35:00,32.36,32.37,32.35,32.36,39400.0,14.328,14.3324,14.3235,14.328,39400.0
2012-06-06 13:40:00,32.36,32.36,32.33,32.36,105600.0,14.328,14.328,14.3147,14.328,105600.0
2012-06-06 13:45:00,32.36,32.36,32.35,32.35,21000.0,14.328,14.328,14.3235,14.3235,21000.0
2012-06-06 13:50:00,32.36,32.37,32.35,32.37,67200.0,14.328,14.3324,14.3235,14.3324,67200.0
2012-06-06 13:55:00,32.36,32.38,32.36,32.38,55400.0,14.328,14.3368,14.328,14.3368,55400.0
2012-06-06 14:00:00,32.38,32.42,32.38,32.38,130300.0,14.3368,14.3545,14.3368,14.3368,130300.0
2012-06-06 14:05:00,32.38,32.38,32.36,32.36,68300.0,14.3368,14.3368,14.328,14.328,68300.0
2012-06-06 14:10:00,32.36,32.36,32.33,32.34,100200.0,14.328,14.328,14.3147,14.3191,100200.0
2012-06-06 14:15:00,32.33,32.38,32.33,32.38,57700.0,14.3147,14.3368,14.3147,14.3368,57700.0
2012-06-06 14:20:00,32.38,32.38,32.35,32.37,65600.0,14.3368,14.3368,14.3235,14.3324,65600.0
2012-06-06 14:25:00,32.38,32.41,32.37,32.4,84100.0,14.3368,14.3501,14.3324,14.3457,84100.0
2012-06-06 14:30:00,32.4,32.42,32.39,32.41,87300.0,14.3457,14.3545,14.3412,14.3501,87300.0
2012-06-06 14:35:00,32.41,32.45,32.41,32.45,83700.0,14.3501,14.3678,14.3501,14.3678,83700.0
2012-06-06 14:40:00,32.45,32.46,32.43,32.45,97500.0,14.3678,14.3722,14.359,14.3678,97500.0
2012-06-06 14:45:00,32.45,32.47,32.44,32.45,105900.0,14.3678,14.3767,14.3634,14.3678,105900.0
2012-06-06 14:50:00,32.44,32.45,32.44,32.44,32800.0,14.3634,14.3678,14.3634,14.3634,32800.0
2012-06-06 14:55:00,32.44,32.45,32.42,32.43,104600.0,14.3634,14.3678,14.3545,14.359,104600.0
2012-06-06 15:00:00,32.43,32.45,32.42,32.44,62400.0,14.359,14.3678,14.3545,14.3634,62400.0
2012-06-06 15:05:00,32.44,32.46,32.42,32.44,108200.0,14.3634,14.3722,14.3545,14.3634,108200.0
2012-06-06 15:10:00,32.44,32.44,32.41,32.41,82600.0,14.3634,14.3634,14.3501,14.3501,82600.0
2012-06-06 15:15:00,32.41,32.42,32.38,32.39,103000.0,14.3501,14.3545,14.3368,14.3412,103000.0
2012-06-06 15:20:00,32.39,32.44,32.38,32.43,87400.0,14.3412,14.3634,14.3368,14.359,87400.0
2012-06-06 15:25:00,32.43,32.46,32.43,32.43,139700.0,14.359,14.3722,14.359,14.359,139700.0
2012-06-06 15:30:00,32.43,32.45,32.43,32.45,92600.0,14.359,14.3678,14.359,14.3678,92600.0
2012-06-06 15:35:00,32.45,32.46,32.43,32.44,181900.0,14.3678,14.3722,14.359,14.3634,181900.0
2012-06-06 15:40:00,32.44,32.46,32.42,32.46,275000.0,14.3634,14.3722,14.3545,14.3722,275000.0
2012-06-06 15:45:00,32.45,32.51,32.44,32.5,355000.0,14.3678,14.3944,14.3634,14.3899,355000.0
2012-06-06 15:50:00,32.49,32.57,32.49,32.56,480600.0,14.3855,14.4209,14.3855,14.4165,480600.0
2012-06-06 15:55:00,32.57,32.57,32.53,32.56,964700.0,14.4209,14.4209,14.4032,14.4165,964700.0
2012-06-07 09:30:00,32.8,32.81,32.61,32.62,339400.0,14.5228,14.5272,14.4386,14.4431,339400.0
2012-06-07 09:35:00,32.61,32.64,32.58,32.59,128200.0,14.4386,14.4519,14.4254,14.4298,128200.0
2012-06-07 09:40:00,32.59,32.6,32.54,32.55,194000.0,14.4298,14.4342,14.4077,14.4121,194000.0
2012-06-07 09:45:00,32.55,32.7,32.55,32.68,159100.0,14.4121,14.4785,14.4121,14.4696,159100.0
2012-06-07 09:50:00,32.68,32.77,32.68,32.77,140500.0,14.4696,14.5095,14.4696,14.5095,140500.0
2012-06-07 09:55:00,32.77,32.79,32.68,32.68,229700.0,14.5095,14.5183,14.4696,14.4696,229700.0
2012-06-07 10:00:00,32.69,32.7,32.63,32.67,210200.0,14.4741,14.4785,14.4475,14.4652,210200.0
2012-06-07 10:05:00,32.67,32.75,32.67,32.73,164100.0,14.4652,14.5006,14.4652,14.4918,164100.0
2012-06-07 10:10:00,32.72,32.77,32.72,32.76,129600.0,14.4874,14.5095,14.4874,14.5051,129600.0
2012-06-07 10:15:00,32.76,32.76,32.73,32.75,124400.0,14.5051,14.5051,14.4918,14.5006,124400.0
2012-06-07 10:20:00,32.76,32.78,32.75,32.76,126600.0,14.5051,14.5139,14.5006,14.5051,126600.0
2012-06-07 10:25:00,32.76,32.8,32.73,32.79,135600.0,14.5051,14.5228,14.4918,14.5183,135600.0
2012-06-07 10:30:00,32.8,32.8,32.74,32.75,118000.0,14.5228,14.5228,14.4962,14.5006,118000.0
2012-06-07 10:35:00,32.74,32.76,32.7,32.72,94700.0,14.4962,14.5051,14.4785,14.4874,94700.0
2012-06-07 10:40:00,32.71,32.76,32.7,32.72,110800.0,14.4829,14.5051,14.4785,14.4874,110800.0
2012-06-07 10:45:00,32.72,32.77,32.71,32.76,121900.0,14.4874,14.5095,14.4829,14.5051,121900.0
2012-06-07 10:50:00,32.76,32.8,32.72,32.8,198500.0,14.5051,14.5228,14.4874,14.5228,198500.0
2012-06-07 10:55:00,32.8,32.84,32.79,32.8,275600.0,14.5228,14.5405,14.5183,14.5228,275600.0
2012-06-07 11:00:00,32.8,32.87,32.79,32.86,198600.0,14.5228,14.5538,14.5183,14.5493,198600.0
2012-06-07 11:05:00,32.85,32.86,32.77,32.82,172700.0,14.5449,14.5493,14.5095,14.5316,172700.0
2012-06-07 11:10:00,32.81,32.83,32.76,32.77,125900.0,14.5272,14.5361,14.5051,14.5095,125900.0
2012-06-07 11:15:00,32.77,32.82,32.76,32.82,97200.0,14.5095,14.5316,14.5051,14.5316,97200.0
2012-06-07 11:20:00,32.81,32.86,32.81,32.83,171500.0,14.5272,14.5493,14.5272,14.5361,171500.0
2012-06-07 11:25:00,32.83,32.84,32.78,32.78,70200.0,14.5361,14.5405,14.5139,14.5139,70200.0
2012-06-07 11:30:00,32.79,32.79,32.74,32.76,72500.0,14.5183,14.5183,14.4962,14.5051,72500.0
2012-06-07 11:35:00,32.75,32.8,32.75,32.77,91200.0,14.5006,14.5228,14.5006,14.5095,91200.0
2012-06-07 11:40:00,32.77,32.79,32.76,32.79,61000.0,14.5095,14.5183,14.5051,14.5183,61000.0
2012-06-07 11:45:00,32.79,32.81,32.79,32.8,110700.0,14.5183,14.5272,14.5183,14.5228,110700.0
2012-06-07 11:50:00,32.8,32.82,32.79,32.8,98900.0,14.5228,14.5316,14.5183,14.5228,98900.0
2012-06-07 11:55:00,32.8,32.81,32.78,32.78,50600.0,14.5228,14.5272,14.5139,14.5139,50600.0
2012-06-07 12:00:00,32.78,32.78,32.74,32.75,69300.0,14.5139,14.5139,14.4962,14.5006,69300.0
2012-06-07 12:05:00,32.75,32.76,32.72,32.76,69900.0,14.5006,14.5051,14.4874,14.5051,69900.0
2012-06-07 12:10:00,32.75,32.8,32.75,32.8,80200.0,14.5006,14.5228,14.5006,14.5228,80200.0
2012-06-07 12:15:00,32.8,32.84,32.79,32.82,89600.0,14.5228,14.5405,14.5183,14.5316,89600.0
2012-06-07 12:20:00,32.82,32.83,32.77,32.77,59500.0,14.5316,14.5361,14.5095,14.5095,59500.0
2012-06-07 12:25:00,32.77,32.79,32.76,32.77,78300.0,14.5095,14.5183,14.5051,14.5095,78300.0
2012-06-07 12:30:00,32.77,32.78,32.76,32.77,64200.0,14.5095,14.5139,14.5051,14.5095,64200.0
2012-06-07 12:35:00,32.77,32.8,32.77,32.8,46300.0,14.5095,14.5228,14.5095,14.5228,46300.0
2012-06-07 12:40:00,32.79,32.82,32.75,32.79,137700.0,14.5183,14.5316,14.5006,14.5183,137700.0
2012-06-07 12:45:00,32.79,32.81,32.78,32.81,32400.0,14.5183,14.5272,14.5139,14.5272,32400.0
2012-06-07 12:50:00,32.8,32.82,32.8,32.82,39600.0,14.5228,14.5316,14.5228,14.5316,39600.0
2012-06-07 12:55:00,32.82,32.83,32.81,32.82,78400.0,14.5316,14.5361,14.5272,14.5316,78400.0
2012-06-07 13:00:00,32.81,32.83,32.81,32.83,28800.0,14.5272,14.5361,14.5272,14.5361,28800.0
2012-06-07 13:05:00,32.82,32.83,32.79,32.8,65300.0,14.5316,14.5361,14.5183,14.5228,65300.0
2012-06-07 13:10:00,32.79,32.84,32.79,32.84,70800.0,14.5183,14.5405,14.5183,14.5405,70800.0
2012-06-07 13:15:00,32.84,32.86,32.83,32.84,58400.0,14.5405,14.5493,14.5361,14.5405,58400.0
2012-06-07 13:20:00,32.84,32.89,32.84,32.89,96100.0,14.5405,14.5626,14.5405,14.5626,96100.0
2012-06-07 13:25:00,32.89,32.89,32.88,32.89,32100.0,14.5626,14.5626,14.5582,14.5626,32100.0
2012-06-07 13:30:00,32.89,32.89,32.87,32.88,73000.0,14.5626,14.5626,14.5538,14.5582,73000.0
2012-06-07 13:35:00,32.88,32.89,32.87,32.89,66100.0,14.5582,14.5626,14.5538,14.5626,66100.0
2012-06-07 13:40:00,32.89,32.9,32.87,32.88,73200.0,14.5626,14.5671,14.5538,14.5582,73200.0
2012-06-07 13:45:00,32.88,32.89,32.86,32.88,68900.0,14.5582,14.5626,14.5493,14.5582,68900.0
2012-06-07 13:50:00,32.87,32.88,32.83,32.83,71500.0,14.5538,14.5582,14.5361,14.5361,71500.0
2012-06-07 13:55:00,32.83,32.85,32.83,32.85,53400.0,14.5361,14.5449,14.5361,14.5449,53400.0
2012-06-07 14:00:00,32.85,32.86,32.82,32.83,140500.0,14.5449,14.5493,14.5316,14.5361,140500.0
2012-06-07 14:05:00,32.82,32.84,32.81,32.81,111700.0,14.5316,14.5405,14.5272,14.5272,111700.0
2012-06-07 14:10:00,32.81,32.83,32.81,32.83,31200.0,14.5272,14.5361,14.5272,14.5361,31200.0
2012-06-07 14:15:00,32.83,32.85,32.82,32.85,83000.0,14.5361,14.5449,14.5316,14.5449,83000.0
2012-06-07 14:20:00,32.84,32.85,32.82,32.83,67700.0,14.5405,14.5449,14.5316,14.5361,67700.0
2012-06-07 14:25:00,32.82,32.83,32.82,32.83,62800.0,14.5316,14.5361,14.5316,14.5361,62800.0
2012-06-07 14:30:00,32.82,32.83,32.77,32.77,55900.0,14.5316,14.5361,14.5095,14.5095,55900.0
2012-06-07 14:35:00,32.78,32.81,32.78,32.8,70600.0,14.5139,14.5272,14.5139,14.5228,70600.0
2012-06-07 14:40:00,32.8,32.81,32.8,32.8,60600.0,14.5228,14.5272,14.5228,14.5228,60600.0
2012-06-07 14:45:00,32.8,32.81,32.79,32.79,42400.0,14.5228,14.5272,14.5183,14.5183,42400.0
2012-06-07 14:50:00,32.79,32.81,32.79,32.81,59100.0,14.5183,14.5272,14.5183,14.5272,59100.0
2012-06-07 14:55:00,32.8,32.82,32.8,32.82,73600.0,14.5228,14.5316,14.5228,14.5316,73600.0
2012-06-07 15:00:00,32.81,32.82,32.75,32.76,111500.0,14.5272,14.5316,14.5006,14.5051,111500.0
2012-06-07 15:05:00,32.76,32.79,32.74,32.78,104500.0,14.5051,14.5183,14.4962,14.5139,104500.0
2012-06-07 15:10:00,32.77,32.79,32.77,32.78,53600.0,14.5095,14.5183,14.5095,14.5139,53600.0
2012-06-07 15:15:00,32.79,32.79,32.71,32.73,99300.0,14.5183,14.5183,14.4829,14.4918,99300.0
2012-06-07 15:20:00,32.73,32.76,32.72,32.76,44900.0,14.4918,14.5051,14.4874,14.5051,44900.0
2012-06-07 15:25:00,32.76,32.77,32.74,32.75,74600.0,14.5051,14.5095,14.4962,14.5006,74600.0
2012-06-07 15:30:00,32.74,32.75,32.72,32.73,91200.0,14.4962,14.5006,14.4874,14.4918,91200.0
2012-06-07 15:35:00,32.72,32.75,32.71,32.73,146500.0,14.4874,14.5006,14.4829,14.4918,146500.0
2012-06-07 15:40:00,32.72,32.74,32.7,32.73,205200.0,14.4874,14.4962,14.4785,14.4918,205200.0
2012-06-07 15:45:00,32.72,32.75,32.69,32.71,259100.0,14.4874,14.5006,14.4741,14.4829,259100.0
2012-06-07 15:50:00,32.71,32.71,32.67,32.69,209800.0,14.4829,14.4829,14.4652,14.4741,209800.0
2012-06-07 15:55:00,32.69,32.78,32.68,32.74,527500.0,14.4741,14.5139,14.4696,14.4962,527500.0
2012-06-08 09:30:00,32.71,32.82,32.65,32.81,166400.0,14.4829,14.5316,14.4564,14.5272,166400.0
2012-06-08 09:35:00,32.82,32.89,32.76,32.85,121200.0,14.5316,14.5626,14.5051,14.5449,121200.0
2012-06-08 09:40:00,32.86,32.9,32.85,32.89,144400.0,14.5493,14.5671,14.5449,14.5626,144400.0
2012-06-08 09:45:00,32.89,32.94,32.88,32.92,165700.0,14.5626,14.5848,14.5582,14.5759,165700.0
2012-06-08 09:50:00,32.92,32.99,32.91,32.99,116500.0,14.5759,14.6069,14.5715,14.6069,116500.0
2012-06-08 09:55:00,32.99,33.0,32.96,32.99,172800.0,14.6069,14.6113,14.5936,14.6069,172800.0
2012-06-08 10:00:00,32.99,33.01,32.96,32.99,361000.0,14.6069,14.6158,14.5936,14.6069,361000.0
2012-06-08 10:05:00,32.99,33.01,32.95,32.97,131000.0,14.6069,14.6158,14.5892,14.598,131000.0
2012-06-08 10:10:00,32.97,32.98,32.95,32.95,43600.0,14.598,14.6025,14.5892,14.5892,43600.0
2012-06-08 10:15:00,32.95,32.97,32.91,32.94,104300.0,14.5892,14.598,14.5715,14.5848,104300.0
2012-06-08 10:20:00,32.94,32.94,32.91,32.92,56900.0,14.5848,14.5848,14.5715,14.5759,56900.0
2012-06-08 10:25:00,32.93,32.96,32.91,32.94,97200.0,14.5803,14.5936,14.5715,14.5848,97200.0
2012-06-08 10:30:00,32.94,32.95,32.92,32.92,54600.0,14.5848,14.5892,14.5759,14.5759,54600.0
2012-06-08 10:35:00,32.92,32.98,32.92,32.95,85900.0,14.5759,14.6025,14.5759,14.5892,85900.0
2012-06-08 10:40:00,32.95,32.96,32.92,32.95,57100.0,14.5892,14.5936,14.5759,14.5892,57100.0
2012-06-08 10:45:00,32.95,32.98,32.94,32.98,108000.0,14.5892,14.6025,14.5848,14.6025,108000.0
2012-06-08 10:50:00,32.96,32.98,32.93,32.94,64500.0,14.5936,14.6025,14.5803,14.5848,64500.0
2012-06-08 10:55:00,32.95,32.98,32.94,32.97,35900.0,14.5892,14.6025,14.5848,14.598,35900.0
2012-06-08 11:00:00,32.98,32.99,32.93,32.93,59400.0,14.6025,14.6069,14.5803,14.5803,59400.0
2012-06-08 11:05:00,32.94,32.94,32.86,32.87,111000.0,14.5848,14.5848,14.5493,14.5538,111000.0
2012-06-08 11:10:00,32.87,32.87,32.86,32.86,24200.0,14.5538,14.5538,14.5493,14.5493,24200.0
2012-06-08 11:15:00,32.87,32.87,32.82,32.84,85700.0,14.5538,14.5538,14.5316,14.5405,85700.0
2012-06-08 11:20:00,32.83,32.89,32.83,32.87,192200.0,14.5361,14.5626,14.5361,14.5538,192200.0
2012-06-08 11:25:00,32.87,32.89,32.87,32.89,43300.0,14.5538,14.5626,14.5538,14.5626,43300.0
2012-06-08 11:30:00,32.88,32.96,32.88,32.95,82400.0,14.5582,14.5936,14.5582,14.5892,82400.0
2012-06-08 11:35:00,32.95,32.97,32.94,32.94,77200.0,14.5892,14.598,14.5848,14.5848,77200.0
2012-06-08 11:40:00,32.94,32.96,32.93,32.94,78700.0,14.5848,14.5936,14.5803,14.5848,78700.0
2012-06-08 11:45:00,32.94,32.95,32.93,32.95,20300.0,14.5848,14.5892,14.5803,14.5892,20300.0
2012-06-08 11:50:00,32.95,32.95,32.93,32.94,45300.0,14.5892,14.5892,14.5803,14.5848,45300.0
2012-06-08 11:55:00,32.93,32.94,32.9,32.91,58100.0,14.5803,14.5848,14.5671,14.5715,58100.0
2012-06-08 12:00:00,32.91,32.92,32.9,32.91,43500.0,14.5715,14.5759,14.5671,14.5715,43500.0
2012-06-08 12:05:00,32.9,32.94,32.9,32.91,42100.0,14.5671,14.5848,14.5671,14.5715,42100.0
2012-06-08 12:10:00,32.92,32.92,32.89,32.9,35600.0,14.5759,14.5759,14.5626,14.5671,35600.0
2012-06-08 12:15:00,32.9,32.9,32.88,32.88,30300.0,14.5671,14.5671,14.5582,14.5582,30300.0
2012-06-08 12:20:00,32.89,32.89,32.86,32.89,56500.0,14.5626,14.5626,14.5493,14.5626,56500.0
2012-06-08 12:25:00,32.88,32.89,32.85,32.87,42000.0,14.5582,14.5626,14.5449,14.5538,42000.0
2012-06-08 12:30:00,32.87,32.91,32.86,32.91,73300.0,14.5538,14.5715,14.5493,14.5715,73300.0
2012-06-08 12:35:00,32.92,32.93,32.9,32.91,54200.0,14.5759,14.5803,14.5671,14.5715,54200.0
2012-06-08 12:40:00,32.91,32.93,32.9,32.92,68600.0,14.5715,14.5803,14.5671,14.5759,68600.0
2012-06-08 12:45:00,32.92,32.93,32.91,32.91,43100.0,14.5759,14.5803,14.5715,14.5715,43100.0
2012-06-08 12:50:00,32.91,32.94,32.91,32.92,59300.0,14.5715,14.5848,14.5715,14.5759,59300.0
2012-06-08 12:55:00,32.92,32.92,32.9,32.91,40200.0,14.5759,14.5759,14.5671,14.5715,40200.0
2012-06-08 13:00:00,32.92,32.94,32.91,32.93,48200.0,14.5759,14.5848,14.5715,14.5803,48200.0
2012-06-08 13:05:00,32.93,32.95,32.92,32.95,54600.0,14.5803,14.5892,14.5759,14.5892,54600.0
2012-06-08 13:10:00,32.95,32.96,32.94,32.94,54200.0,14.5892,14.5936,14.5848,14.5848,54200.0
2012-06-08 13:15:00,32.94,32.96,32.93,32.94,49700.0,14.5848,14.5936,14.5803,14.5848,49700.0
2012-06-08 13:20:00,32.95,32.96,32.93,32.93,89700.0,14.5892,14.5936,14.5803,14.5803,89700.0
2012-06-08 13:25:00,32.93,32.93,32.91,32.91,77100.0,14.5803,14.5803,14.5715,14.5715,77100.0
2012-06-08 13:30:00,32.91,32.93,32.9,32.9,45600.0,14.5715,14.5803,14.5671,14.5671,45600.0
2012-06-08 13:35:00,32.91,32.93,32.9,32.91,49800.0,14.5715,14.5803,14.5671,14.5715,49800.0
2012-06-08 13:40:00,32.91,32.95,32.9,32.95,121900.0,14.5715,14.5892,14.5671,14.5892,121900.0
2012-06-08 13:45:00,32.95,32.95,32.94,32.94,62300.0,14.5892,14.5892,14.5848,14.5848,62300.0
2012-06-08 13:50:00,32.95,32.95,32.92,32.93,81400.0,14.5892,14.5892,14.5759,14.5803,81400.0
2012-06-08 13:55:00,32.92,32.93,32.9,32.9,37800.0,14.5759,14.5803,14.5671,14.5671,37800.0
2012-06-08 14:00:00,32.9,32.91,32.88,32.88,41700.0,14.5671,14.5715,14.5582,14.5582,41700.0
2012-06-08 14:05:00,32.88,32.9,32.88,32.9,63300.0,14.5582,14.5671,14.5582,14.5671,63300.0
2012-06-08 14:10:00,32.91,32.91,32.89,32.89,27900.0,14.5715,14.5715,14.5626,14.5626,27900.0
2012-06-08 14:15:00,32.9,32.9,32.89,32.89,34000.0,14.5671,14.5671,14.5626,14.5626,34000.0
2012-06-08 14:20:00,32.89,32.92,32.89,32.92,56900.0,14.5626,14.5759,14.5626,14.5759,56900.0
2012-06-08 14:25:00,32.92,32.92,32.89,32.89,52500.0,14.5759,14.5759,14.5626,14.5626,52500.0
2012-06-08 14:30:00,32.89,32.91,32.86,32.89,77900.0,14.5626,14.5715,14.5493,14.5626,77900.0
2012-06-08 14:35:00,32.89,32.92,32.88,32.92,67400.0,14.5626,14.5759,14.5582,14.5759,67400.0
2012-06-08 14:40:00,32.91,32.92,32.91,32.92,33400.0,14.5715,14.5759,14.5715,14.5759,33400.0
2012-06-08 14:45:00,32.92,32.92,32.9,32.91,32900.0,14.5759,14.5759,14.5671,14.5715,32900.0
2012-06-08 14:50:00,32.91,32.92,32.88,32.91,85600.0,14.5715,14.5759,14.5582,14.5715,85600.0
2012-06-08 14:55:00,32.92,32.93,32.91,32.93,101400.0,14.5759,14.5803,14.5715,14.5803,101400.0
2012-06-08 15:00:00,32.92,32.93,32.9,32.9,56000.0,14.5759,14.5803,14.5671,14.5671,56000.0
2012-06-08 15:05:00,32.91,32.91,32.9,32.91,32600.0,14.5715,14.5715,14.5671,14.5715,32600.0
2012-06-08 15:10:00,32.9,32.93,32.9,32.91,83600.0,14.5671,14.5803,14.5671,14.5715,83600.0
2012-06-08 15:15:00,32.91,32.92,32.9,32.9,69300.0,14.5715,14.5759,14.5671,14.5671,69300.0
2012-06-08 15:20:00,32.9,32.91,32.86,32.87,104400.0,14.5671,14.5715,14.5493,14.5538,104400.0
2012-06-08 15:25:00,32.86,32.88,32.84,32.85,81300.0,14.5493,14.5582,14.5405,14.5449,81300.0
2012-06-08 15:30:00,32.84,32.88,32.84,32.86,104300.0,14.5405,14.5582,14.5405,14.5493,104300.0
2012-06-08 15:35:00,32.86,32.88,32.85,32.86,95800.0,14.5493,14.5582,14.5449,14.5493,95800.0
2012-06-08 15:40:00,32.85,32.86,32.83,32.85,146600.0,14.5449,14.5493,14.5361,14.5449,146600.0
2012-06-08 15:45:00,32.85,32.93,32.83,32.92,637800.0,14.5449,14.5803,14.5361,14.5759,637800.0
2012-06-08 15:50:00,32.92,32.93,32.89,32.91,390100.0,14.5759,14.5803,14.5626,14.5715,390100.0
2012-06-08 15:55:00,32.92,32.94,32.89,32.92,887900.0,14.5759,14.5848,14.5626,14.5759,887900.0
2012-06-11 09:30:00,33.17,33.2,33.0,33.01,278300.0,14.6866,14.6999,14.6113,14.6158,278300.0
2012-06-11 09:35:00,33.0,33.12,33.0,33.09,148300.0,14.6113,14.6645,14.6113,14.6512,148300.0
2012-06-11 09:40:00,33.09,33.15,33.09,33.12,174500.0,14.6512,14.6777,14.6512,14.6645,174500.0
2012-06-11 09:45:00,33.12,33.17,33.1,33.16,130300.0,14.6645,14.6866,14.6556,14.6822,130300.0
2012-06-11 09:50:00,33.16,33.18,33.11,33.14,114800.0,14.6822,14.691,14.66,14.6733,114800.0
2012-06-11 09:55:00,33.13,33.17,33.13,33.14,92500.0,14.6689,14.6866,14.6689,14.6733,92500.0
2012-06-11 10:00:00,33.14,33.19,33.11,33.18,113600.0,14.6733,14.6955,14.66,14.691,113600.0
2012-06-11 10:05:00,33.19,33.25,33.17,33.24,161400.0,14.6955,14.722,14.6866,14.7176,161400.0
2012-06-11 10:10:00,33.24,33.25,33.17,33.2,253200.0,14.7176,14.722,14.6866,14.6999,253200.0
2012-06-11 10:15:00,33.2,33.24,33.2,33.22,144900.0,14.6999,14.7176,14.6999,14.7087,144900.0
2012-06-11 10:20:00,33.21,33.22,33.12,33.15,105500.0,14.7043,14.7087,14.6645,14.6777,105500.0
2012-06-11 10:25:00,33.15,33.2,33.15,33.19,74400.0,14.6777,14.6999,14.6777,14.6955,74400.0
2012-06-11 10:30:00,33.18,33.21,33.13,33.2,126600.0,14.691,14.7043,14.6689,14.6999,126600.0
2012-06-11 10:35:00,33.2,33.2,33.17,33.17,53500.0,14.6999,14.6999,14.6866,14.6866,53500.0
2012-06-11 10:40:00,33.17,33.17,33.1,33.13,79600.0,14.6866,14.6866,14.6556,14.6689,79600.0
2012-06-11 10:45:00,33.14,33.15,33.11,33.15,63400.0,14.6733,14.6777,14.66,14.6777,63400.0
2012-06-11 10:50:00,33.15,33.18,33.14,33.17,76000.0,14.6777,14.691,14.6733,14.6866,76000.0
2012-06-11 10:55:00,33.18,33.18,33.16,33.16,55000.0,14.691,14.691,14.6822,14.6822,55000.0
2012-06-11 11:00:00,33.16,33.17,33.12,33.15,61000.0,14.6822,14.6866,14.6645,14.6777,61000.0
2012-06-11 11:05:00,33.15,33.15,33.14,33.15,35200.0,14.6777,14.6777,14.6733,14.6777,35200.0
2012-06-11 11:10:00,33.15,33.15,33.1,33.1,81300.0,14.6777,14.6777,14.6556,14.6556,81300.0
2012-06-11 11:15:00,33.1,33.1,33.06,33.07,60000.0,14.6556,14.6556,14.6379,14.6423,60000.0
2012-06-11 11:20:00,33.07,33.09,33.05,33.08,74800.0,14.6423,14.6512,14.6335,14.6468,74800.0
2012-06-11 11:25:00,33.09,33.09,33.05,33.06,80700.0,14.6512,14.6512,14.6335,14.6379,80700.0
2012-06-11 11:30:00,33.05,33.06,33.02,33.04,51500.0,14.6335,14.6379,14.6202,14.629,51500.0
2012-06-11 11:35:00,33.04,33.05,33.02,33.03,90000.0,14.629,14.6335,14.6202,14.6246,90000.0
2012-06-11 11:40:00,33.02,33.07,33.02,33.07,154000.0,14.6202,14.6423,14.6202,14.6423,154000.0
2012-06-11 11:45:00,33.06,33.15,33.06,33.14,115100.0,14.6379,14.6777,14.6379,14.6733,115100.0
2012-06-11 11:50:00,33.14,33.15,33.13,33.15,97500.0,14.6733,14.6777,14.6689,14.6777,97500.0
2012-06-11 11:55:00,33.15,33.18,33.13,33.18,90200.0,14.6777,14.691,14.6689,14.691,90200.0
2012-06-11 12:00:00,33.18,33.19,33.17,33.18,31800.0,14.691,14.6955,14.6866,14.691,31800.0
2012-06-11 12:05:00,33.18,33.19,33.15,33.16,68500.0,14.691,14.6955,14.6777,14.6822,68500.0
2012-06-11 12:10:00,33.17,33.17,33.15,33.16,41700.0,14.6866,14.6866,14.6777,14.6822,41700.0
2012-06-11 12:15:00,33.16,33.16,33.11,33.13,36900.0,14.6822,14.6822,14.66,14.6689,36900.0
2012-06-11 12:20:00,33.13,33.15,33.12,33.14,31800.0,14.6689,14.6777,14.6645,14.6733,31800.0
2012-06-11 12:25:00,33.15,33.15,33.12,33.13,39100.0,14.6777,14.6777,14.6645,14.6689,39100.0
2012-06-11 12:30:00,33.13,33.15,33.13,33.13,37000.0,14.6689,14.6777,14.6689,14.6689,37000.0
2012-06-11 12:35:00,33.13,33.17,33.13,33.16,61900.0,14.6689,14.6866,14.6689,14.6822,61900.0
2012-06-11 12:40:00,33.16,33.17,33.15,33.16,43700.0,14.6822,14.6866,14.6777,14.6822,43700.0
2012-06-11 12:45:00,33.17,33.2,33.16,33.2,68400.0,14.6866,14.6999,14.6822,14.6999,68400.0
2012-06-11 12:50:00,33.2,33.22,33.19,33.21,44000.0,14.6999,14.7087,14.6955,14.7043,44000.0
2012-06-11 12:55:00,33.2,33.22,33.2,33.2,34300.0,14.6999,14.7087,14.6999,14.6999,34300.0
2012-06-11 13:00:00,33.21,33.22,33.19,33.21,43900.0,14.7043,14.7087,14.6955,14.7043,43900.0
2012-06-11 13:05:00,33.21,33.22,33.16,33.18,149700.0,14.7043,14.7087,14.6822,14.691,149700.0
2012-06-11 13:10:00,33.18,33.21,33.17,33.2,89800.0,14.691,14.7043,14.6866,14.6999,89800.0
2012-06-11 13:15:00,33.2,33.22,33.2,33.22,51300.0,14.6999,14.7087,14.6999,14.7087,51300.0
2012-06-11 13:20:00,33.22,33.22,33.19,33.2,42700.0,14.7087,14.7087,14.6955,14.6999,42700.0
2012-06-11 13:25:00,33.2,33.2,33.19,33.2,59000.0,14.6999,14.6999,14.6955,14.6999,59000.0
2012-06-11 13:30:00,33.2,33.2,33.19,33.19,82500.0,14.6999,14.6999,14.6955,14.6955,82500.0
2012-06-11 13:35:00,33.2,33.22,33.19,33.2,132300.0,14.6999,14.7087,14.6955,14.6999,132300.0
2012-06-11 13:40:00,33.2,33.21,33.19,33.2,62000.0,14.6999,14.7043,14.6955,14.6999,62000.0
2012-06-11 13:45:00,33.19,33.2,33.17,33.18,25900.0,14.6955,14.6999,14.6866,14.691,25900.0
2012-06-11 13:50:00,33.18,33.19,33.16,33.19,57600.0,14.691,14.6955,14.6822,14.6955,57600.0
2012-06-11 13:55:00,33.19,33.2,33.17,33.19,43700.0,14.6955,14.6999,14.6866,14.6955,43700.0
2012-06-11 14:00:00,33.19,33.2,33.13,33.14,83700.0,14.6955,14.6999,14.6689,14.6733,83700.0
2012-06-11 14:05:00,33.13,33.17,33.13,33.17,39000.0,14.6689,14.6866,14.6689,14.6866,39000.0
2012-06-11 14:10:00,33.16,33.17,33.14,33.17,72000.0,14.6822,14.6866,14.6733,14.6866,72000.0
2012-06-11 14:15:00,33.17,33.19,33.14,33.15,59000.0,14.6866,14.6955,14.6733,14.6777,59000.0
2012-06-11 14:20:00,33.14,33.16,33.13,33.15,46700.0,14.6733,14.6822,14.6689,14.6777,46700.0
2012-06-11 14:25:00,33.16,33.16,33.12,33.12,59900.0,14.6822,14.6822,14.6645,14.6645,59900.0
2012-06-11 14:30:00,33.12,33.15,33.11,33.15,42600.0,14.6645,14.6777,14.66,14.6777,42600.0
2012-06-11 14:35:00,33.15,33.15,33.12,33.13,45300.0,14.6777,14.6777,14.6645,14.6689,45300.0
2012-06-11 14:40:00,33.14,33.16,33.12,33.14,60100.0,14.6733,14.6822,14.6645,14.6733,60100.0
2012-06-11 14:45:00,33.14,33.15,33.11,33.13,39900.0,14.6733,14.6777,14.66,14.6689,39900.0
2012-06-11 14:50:00,33.13,33.14,33.12,33.13,53400.0,14.6689,14.6733,14.6645,14.6689,53400.0
2012-06-11 14:55:00,33.14,33.16,33.13,33.15,69900.0,14.6733,14.6822,14.6689,14.6777,69900.0
2012-06-11 15:00:00,33.14,33.15,33.13,33.14,26100.0,14.6733,14.6777,14.6689,14.6733,26100.0
2012-06-11 15:05:00,33.14,33.15,33.11,33.12,107800.0,14.6733,14.6777,14.66,14.6645,107800.0
2012-06-11 15:10:00,33.12,33.13,33.09,33.1,116400.0,14.6645,14.6689,14.6512,14.6556,116400.0
2012-06-11 15:15:00,33.11,33.11,33.09,33.11,90900.0,14.66,14.66,14.6512,14.66,90900.0
2012-06-11 15:20:00,33.1,33.11,33.08,33.1,95300.0,14.6556,14.66,14.6468,14.6556,95300.0
2012-06-11 15:25:00,33.1,33.11,33.08,33.11,93700.0,14.6556,14.66,14.6468,14.66,93700.0
2012-06-11 15:30:00,33.11,33.14,33.1,33.12,183600.0,14.66,14.6733,14.6556,14.6645,183600.0
2012-06-11 15:35:00,33.11,33.12,33.09,33.12,147500.0,14.66,14.6645,14.6512,14.6645,147500.0
2012-06-11 15:40:00,33.12,33.13,33.1,33.11,198100.0,14.6645,14.6689,14.6556,14.66,198100.0
2012-06-11 15:45:00,33.11,33.12,33.05,33.05,274000.0,14.66,14.6645,14.6335,14.6335,274000.0
2012-06-11 15:50:00,33.05,33.06,33.0,33.01,343400.0,14.6335,14.6379,14.6113,14.6158,343400.0
2012-06-11 15:55:00,33.01,33.01,32.96,32.97,758000.0,14.6158,14.6158,14.5936,14.598,758000.0
2012-06-12 09:30:00,33.08,33.08,33.0,33.03,252900.0,14.6468,14.6468,14.6113,14.6246,252900.0
2012-06-12 09:35:00,33.04,33.05,32.95,32.96,171500.0,14.629,14.6335,14.5892,14.5936,171500.0
2012-06-12 09:40:00,32.95,33.01,32.94,32.97,129500.0,14.5892,14.6158,14.5848,14.598,129500.0
2012-06-12 09:45:00,32.98,33.01,32.96,32.98,77900.0,14.6025,14.6158,14.5936,14.6025,77900.0
2012-06-12 09:50:00,32.98,33.0,32.91,32.94,119000.0,14.6025,14.6113,14.5715,14.5848,119000.0
2012-06-12 09:55:00,32.94,33.02,32.94,33.01,144700.0,14.5848,14.6202,14.5848,14.6158,144700.0
2012-06-12 10:00:00,33.01,33.08,32.99,32.99,88300.0,14.6158,14.6468,14.6069,14.6069,88300.0
2012-06-12 10:05:00,32.99,33.0,32.94,32.97,110400.0,14.6069,14.6113,14.5848,14.598,110400.0
2012-06-12 10:10:00,32.97,32.97,32.93,32.95,178200.0,14.598,14.598,14.5803,14.5892,178200.0
2012-06-12 10:15:00,32.94,32.99,32.92,32.99,248200.0,14.5848,14.6069,14.5759,14.6069,248200.0
2012-06-12 10:20:00,32.98,33.07,32.98,33.06,497800.0,14.6025,14.6423,14.6025,14.6379,497800.0
2012-06-12 10:25:00,33.06,33.11,33.06,33.1,231000.0,14.6379,14.66,14.6379,14.6556,231000.0
2012-06-12 10:30:00,33.1,33.11,33.04,33.09,96600.0,14.6556,14.66,14.629,14.6512,96600.0
2012-06-12 10:35:00,33.09,33.09,33.04,33.05,59800.0,14.6512,14.6512,14.629,14.6335,59800.0
2012-06-12 10:40:00,33.05,33.13,33.04,33.13,109900.0,14.6335,14.6689,14.629,14.6689,109900.0
2012-06-12 10:45:00,33.13,33.18,33.12,33.17,101600.0,14.6689,14.691,14.6645,14.6866,101600.0
2012-06-12 10:50:00,33.16,33.18,33.15,33.17,101000.0,14.6822,14.691,14.6777,14.6866,101000.0
2012-06-12 10:55:00,33.17,33.22,33.16,33.21,170700.0,14.6866,14.7087,14.6822,14.7043,170700.0
2012-06-12 11:00:00,33.2,33.29,33.2,33.25,202900.0,14.6999,14.7397,14.6999,14.722,202900.0
2012-06-12 11:05:00,33.25,33.31,33.25,33.26,131800.0,14.722,14.7486,14.722,14.7264,131800.0
2012-06-12 11:10:00,33.26,33.29,33.26,33.26,135400.0,14.7264,14.7397,14.7264,14.7264,135400.0
2012-06-12 11:15:00,33.27,33.29,33.26,33.29,62600.0,14.7309,14.7397,14.7264,14.7397,62600.0
2012-06-12 11:20:00,33.29,33.33,33.28,33.33,180900.0,14.7397,14.7574,14.7353,14.7574,180900.0
2012-06-12 11:25:00,33.33,33.33,33.29,33.3,65000.0,14.7574,14.7574,14.7397,14.7442,65000.0
2012-06-12 11:30:00,33.3,33.32,33.28,33.28,95800.0,14.7442,14.753,14.7353,14.7353,95800.0
2012-06-12 11:35:00,33.28,33.28,33.24,33.26,85400.0,14.7353,14.7353,14.7176,14.7264,85400.0
2012-06-12 11:40:00,33.27,33.34,33.27,33.34,98900.0,14.7309,14.7619,14.7309,14.7619,98900.0
2012-06-12 11:45:00,33.34,33.36,33.33,33.35,80100.0,14.7619,14.7707,14.7574,14.7663,80100.0
2012-06-12 11:50:00,33.35,33.35,33.3,33.31,89100.0,14.7663,14.7663,14.7442,14.7486,89100.0
2012-06-12 11:55:00,33.3,33.33,33.29,33.33,90600.0,14.7442,14.7574,14.7397,14.7574,90600.0
2012-06-12 12:00:00,33.32,33.33,33.31,33.32,65600.0,14.753,14.7574,14.7486,14.753,65600.0
2012-06-12 12:05:00,33.32,33.33,33.3,33.3,52600.0,14.753,14.7574,14.7442,14.7442,52600.0
2012-06-12 12:10:00,33.3,33.31,33.26,33.26,100000.0,14.7442,14.7486,14.7264,14.7264,100000.0
2012-06-12 12:15:00,33.26,33.31,33.26,33.31,76700.0,14.7264,14.7486,14.7264,14.7486,76700.0
2012-06-12 12:20:00,33.31,33.34,33.3,33.34,45500.0,14.7486,14.7619,14.7442,14.7619,45500.0
2012-06-12 12:25:00,33.34,33.37,33.33,33.36,42900.0,14.7619,14.7752,14.7574,14.7707,42900.0
2012-06-12 12:30:00,33.37,33.38,33.34,33.37,77800.0,14.7752,14.7796,14.7619,14.7752,77800.0
2012-06-12 12:35:00,33.38,33.39,33.36,33.39,53600.0,14.7796,14.784,14.7707,14.784,53600.0
2012-06-12 12:40:00,33.39,33.42,33.38,33.4,192200.0,14.784,14.7973,14.7796,14.7884,192200.0
2012-06-12 12:45:00,33.4,33.41,33.34,33.36,114400.0,14.7884,14.7929,14.7619,14.7707,114400.0
2012-06-12 12:50:00,33.36,33.37,33.29,33.3,62500.0,14.7707,14.7752,14.7397,14.7442,62500.0
2012-06-12 12:55:00,33.29,33.3,33.25,33.29,104100.0,14.7397,14.7442,14.722,14.7397,104100.0
2012-06-12 13:00:00,33.29,33.31,33.28,33.3,99500.0,14.7397,14.7486,14.7353,14.7442,99500.0
2012-06-12 13:05:00,33.31,33.32,33.28,33.3,104400.0,14.7486,14.753,14.7353,14.7442,104400.0
2012-06-12 13:10:00,33.3,33.39,33.29,33.36,133700.0,14.7442,14.784,14.7397,14.7707,133700.0
2012-06-12 13:15:00,33.36,33.4,33.32,33.38,209900.0,14.7707,14.7884,14.753,14.7796,209900.0
2012-06-12 13:20:00,33.38,33.38,33.35,33.36,84500.0,14.7796,14.7796,14.7663,14.7707,84500.0
2012-06-12 13:25:00,33.37,33.37,33.34,33.37,68400.0,14.7752,14.7752,14.7619,14.7752,68400.0
2012-06-12 13:30:00,33.36,33.37,33.35,33.35,39000.0,14.7707,14.7752,14.7663,14.7663,39000.0
2012-06-12 13:35:00,33.35,33.4,33.35,33.38,139500.0,14.7663,14.7884,14.7663,14.7796,139500.0
2012-06-12 13:40:00,33.38,33.39,33.36,33.38,59800.0,14.7796,14.784,14.7707,14.7796,59800.0
2012-06-12 13:45:00,33.38,33.38,33.35,33.36,47000.0,14.7796,14.7796,14.7663,14.7707,47000.0
2012-06-12 13:50:00,33.37,33.38,33.34,33.35,57100.0,14.7752,14.7796,14.7619,14.7663,57100.0
2012-06-12 13:55:00,33.36,33.36,33.32,33.33,91200.0,14.7707,14.7707,14.753,14.7574,91200.0
2012-06-12 14:00:00,33.32,33.33,33.29,33.3,106300.0,14.753,14.7574,14.7397,14.7442,106300.0
2012-06-12 14:05:00,33.31,33.34,33.3,33.33,239300.0,14.7486,14.7619,14.7442,14.7574,239300.0
2012-06-12 14:10:00,33.33,33.36,33.31,33.36,121900.0,14.7574,14.7707,14.7486,14.7707,121900.0
2012-06-12 14:15:00,33.36,33.37,33.35,33.36,53000.0,14.7707,14.7752,14.7663,14.7707,53000.0
2012-06-12 14:20:00,33.37,33.39,33.36,33.39,99300.0,14.7752,14.784,14.7707,14.784,99300.0
2012-06-12 14:25:00,33.39,33.4,33.39,33.4,76500.0,14.784,14.7884,14.784,14.7884,76500.0
2012-06-12 14:30:00,33.4,33.44,33.39,33.41,174200.0,14.7884,14.8061,14.784,14.7929,174200.0
2012-06-12 14:35:00,33.4,33.41,33.36,33.37,88200.0,14.7884,14.7929,14.7707,14.7752,88200.0
2012-06-12 14:40:00,33.37,33.37,33.34,33.36,123900.0,14.7752,14.7752,14.7619,14.7707,123900.0
2012-06-12 14:45:00,33.36,33.4,33.35,33.37,138200.0,14.7707,14.7884,14.7663,14.7752,138200.0
2012-06-12 14:50:00,33.37,33.38,33.34,33.34,75300.0,14.7752,14.7796,14.7619,14.7619,75300.0
2012-06-12 14:55:00,33.34,33.35,33.34,33.34,90200.0,14.7619,14.7663,14.7619,14.7619,90200.0
2012-06-12 15:00:00,33.34,33.35,33.32,33.32,93200.0,14.7619,14.7663,14.753,14.753,93200.0
2012-06-12 15:05:00,33.33,33.38,33.32,33.38,118600.0,14.7574,14.7796,14.753,14.7796,118600.0
2012-06-12 15:10:00,33.37,33.38,33.35,33.37,92200.0,14.7752,14.7796,14.7663,14.7752,92200.0
2012-06-12 15:15:00,33.37,33.37,33.33,33.33,96500.0,14.7752,14.7752,14.7574,14.7574,96500.0
2012-06-12 15:20:00,33.34,33.35,33.33,33.35,52000.0,14.7619,14.7663,14.7574,14.7663,52000.0
2012-06-12 15:25:00,33.35,33.41,33.34,33.39,169600.0,14.7663,14.7929,14.7619,14.784,169600.0
2012-06-12 15:30:00,33.39,33.39,33.37,33.37,154600.0,14.784,14.784,14.7752,14.7752,154600.0
2012-06-12 15:35:00,33.37,33.38,33.36,33.36,148900.0,14.7752,14.7796,14.7707,14.7707,148900.0
2012-06-12 15:40:00,33.36,33.44,33.36,33.43,284000.0,14.7707,14.8061,14.7707,14.8017,284000.0
2012-06-12 15:45:00,33.42,33.43,33.4,33.42,248800.0,14.7973,14.8017,14.7884,14.7973,248800.0
2012-06-12 15:50:00,33.41,33.45,33.4,33.44,380800.0,14.7929,14.8106,14.7884,14.8061,380800.0
2012-06-12 15:55:00,33.44,33.47,33.42,33.43,984200.0,14.8061,14.8194,14.7973,14.8017,984200.0
2012-06-13 09:30:00,33.07,33.1,32.91,33.03,432200.0,14.8228,14.8362,14.7511,14.8048,432200.0
2012-06-13 09:35:00,33.03,33.05,33.0,33.02,215100.0,14.8048,14.8138,14.7914,14.8004,215100.0
2012-06-13 09:40:00,33.01,33.07,33.0,33.07,134700.0,14.7959,14.8228,14.7914,14.8228,134700.0
2012-06-13 09:45:00,33.06,33.09,33.03,33.05,212900.0,14.8183,14.8317,14.8048,14.8138,212900.0
2012-06-13 09:50:00,33.06,33.13,33.05,33.12,152200.0,14.8183,14.8497,14.8138,14.8452,152200.0
2012-06-13 09:55:00,33.11,33.19,33.1,33.18,100500.0,14.8407,14.8766,14.8362,14.8721,100500.0
2012-06-13 10:00:00,33.18,33.25,33.17,33.25,247600.0,14.8721,14.9034,14.8676,14.9034,247600.0
2012-06-13 10:05:00,33.25,33.28,33.23,33.25,235400.0,14.9034,14.9169,14.8945,14.9034,235400.0
2012-06-13 10:10:00,33.25,33.28,33.24,33.26,109400.0,14.9034,14.9169,14.899,14.9079,109400.0
2012-06-13 10:15:00,33.25,33.26,33.2,33.23,160500.0,14.9034,14.9079,14.881,14.8945,160500.0
2012-06-13 10:20:00,33.23,33.26,33.22,33.24,85900.0,14.8945,14.9079,14.89,14.899,85900.0
2012-06-13 10:25:00,33.24,33.25,33.19,33.21,194700.0,14.899,14.9034,14.8766,14.8855,194700.0
2012-06-13 10:30:00,33.2,33.25,33.2,33.25,111800.0,14.881,14.9034,14.881,14.9034,111800.0
2012-06-13 10:35:00,33.25,33.25,33.23,33.23,86000.0,14.9034,14.9034,14.8945,14.8945,86000.0
2012-06-13 10:40:00,33.23,33.24,33.2,33.23,170100.0,14.8945,14.899,14.881,14.8945,170100.0
2012-06-13 10:45:00,33.22,33.28,33.22,33.28,196500.0,14.89,14.9169,14.89,14.9169,196500.0
2012-06-13 10:50:00,33.28,33.4,33.28,33.4,151700.0,14.9169,14.9707,14.9169,14.9707,151700.0
2012-06-13 10:55:00,33.4,33.4,33.36,33.38,126500.0,14.9707,14.9707,14.9528,14.9617,126500.0
2012-06-13 11:00:00,33.38,33.39,33.28,33.31,203000.0,14.9617,14.9662,14.9169,14.9303,203000.0
2012-06-13 11:05:00,33.31,33.34,33.29,33.3,101500.0,14.9303,14.9438,14.9214,14.9259,101500.0
2012-06-13 11:10:00,33.3,33.31,33.22,33.24,126000.0,14.9259,14.9303,14.89,14.899,126000.0
2012-06-13 11:15:00,33.23,33.24,33.19,33.24,158600.0,14.8945,14.899,14.8766,14.899,158600.0
2012-06-13 11:20:00,33.24,33.24,33.23,33.23,39100.0,14.899,14.899,14.8945,14.8945,39100.0
2012-06-13 11:25:00,33.24,33.24,33.21,33.23,121100.0,14.899,14.899,14.8855,14.8945,121100.0
2012-06-13 11:30:00,33.23,33.35,33.23,33.34,108500.0,14.8945,14.9483,14.8945,14.9438,108500.0
2012-06-13 11:35:00,33.34,33.34,33.28,33.32,292600.0,14.9438,14.9438,14.9169,14.9348,292600.0
2012-06-13 11:40:00,33.32,33.37,33.3,33.36,125900.0,14.9348,14.9572,14.9259,14.9528,125900.0
2012-06-13 11:45:00,33.35,33.36,33.32,33.35,80800.0,14.9483,14.9528,14.9348,14.9483,80800.0
2012-06-13 11:50:00,33.36,33.36,33.33,33.34,119200.0,14.9528,14.9528,14.9393,14.9438,119200.0
2012-06-13 11:55:00,33.34,33.35,33.34,33.34,45300.0,14.9438,14.9483,14.9438,14.9438,45300.0
2012-06-13 12:00:00,33.34,33.37,33.34,33.35,208900.0,14.9438,14.9572,14.9438,14.9483,208900.0
2012-06-13 12:05:00,33.35,33.36,33.34,33.34,133900.0,14.9483,14.9528,14.9438,14.9438,133900.0
2012-06-13 12:10:00,33.35,33.37,33.32,33.37,52000.0,14.9483,14.9572,14.9348,14.9572,52000.0
2012-06-13 12:15:00,33.36,33.37,33.33,33.35,173000.0,14.9528,14.9572,14.9393,14.9483,173000.0
2012-06-13 12:20:00,33.35,33.38,33.34,33.38,63600.0,14.9483,14.9617,14.9438,14.9617,63600.0
2012-06-13 12:25:00,33.38,33.38,33.37,33.37,51300.0,14.9617,14.9617,14.9572,14.9572,51300.0
2012-06-13 12:30:00,33.38,33.4,33.37,33.4,103100.0,14.9617,14.9707,14.9572,14.9707,103100.0
2012-06-13 12:35:00,33.4,33.4,33.39,33.4,78400.0,14.9707,14.9707,14.9662,14.9707,78400.0
2012-06-13 12:40:00,33.4,33.4,33.37,33.38,279200.0,14.9707,14.9707,14.9572,14.9617,279200.0
2012-06-13 12:45:00,33.38,33.41,33.37,33.39,288000.0,14.9617,14.9752,14.9572,14.9662,288000.0
2012-06-13 12:50:00,33.38,33.39,33.37,33.39,51800.0,14.9617,14.9662,14.9572,14.9662,51800.0
2012-06-13 12:55:00,33.38,33.39,33.36,33.37,63700.0,14.9617,14.9662,14.9528,14.9572,63700.0
2012-06-13 13:00:00,33.37,33.38,33.34,33.34,112600.0,14.9572,14.9617,14.9438,14.9438,112600.0
2012-06-13 13:05:00,33.35,33.36,33.33,33.36,129100.0,14.9483,14.9528,14.9393,14.9528,129100.0
2012-06-13 13:10:00,33.36,33.37,33.33,33.36,67700.0,14.9528,14.9572,14.9393,14.9528,67700.0
2012-06-13 13:15:00,33.36,33.37,33.34,33.37,56600.0,14.9528,14.9572,14.9438,14.9572,56600.0
2012-06-13 13:20:00,33.36,33.37,33.32,33.32,82900.0,14.9528,14.9572,14.9348,14.9348,82900.0
2012-06-13 13:25:00,33.32,33.35,33.31,33.34,91200.0,14.9348,14.9483,14.9303,14.9438,91200.0
2012-06-13 13:30:00,33.34,33.37,33.33,33.34,55700.0,14.9438,14.9572,14.9393,14.9438,55700.0
2012-06-13 13:35:00,33.34,33.35,33.32,33.34,201700.0,14.9438,14.9483,14.9348,14.9438,201700.0
2012-06-13 13:40:00,33.33,33.37,33.33,33.36,247000.0,14.9393,14.9572,14.9393,14.9528,247000.0
2012-06-13 13:45:00,33.35,33.38,33.34,33.38,67900.0,14.9483,14.9617,14.9438,14.9617,67900.0
2012-06-13 13:50:00,33.37,33.38,33.36,33.37,45600.0,14.9572,14.9617,14.9528,14.9572,45600.0
2012-06-13 13:55:00,33.37,33.37,33.33,33.34,52800.0,14.9572,14.9572,14.9393,14.9438,52800.0
2012-06-13 14:00:00,33.34,33.35,33.32,33.32,45900.0,14.9438,14.9483,14.9348,14.9348,45900.0
2012-06-13 14:05:00,33.32,33.33,33.29,33.3,122700.0,14.9348,14.9393,14.9214,14.9259,122700.0
2012-06-13 14:10:00,33.29,33.32,33.28,33.28,251100.0,14.9214,14.9348,14.9169,14.9169,251100.0
2012-06-13 14:15:00,33.29,33.32,33.28,33.32,52000.0,14.9214,14.9348,14.9169,14.9348,52000.0
2012-06-13 14:20:00,33.31,33.32,33.27,33.31,165000.0,14.9303,14.9348,14.9124,14.9303,165000.0
2012-06-13 14:25:00,33.3,33.33,33.3,33.31,117100.0,14.9259,14.9393,14.9259,14.9303,117100.0
2012-06-13 14:30:00,33.31,33.34,33.3,33.31,136600.0,14.9303,14.9438,14.9259,14.9303,136600.0
2012-06-13 14:35:00,33.31,33.34,33.3,33.33,104600.0,14.9303,14.9438,14.9259,14.9393,104600.0
2012-06-13 14:40:00,33.33,33.34,33.3,33.3,158000.0,14.9393,14.9438,14.9259,14.9259,158000.0
2012-06-13 14:45:00,33.3,33.33,33.29,33.32,138300.0,14.9259,14.9393,14.9214,14.9348,138300.0
2012-06-13 14:50:00,33.32,33.34,33.3,33.3,102300.0,14.9348,14.9438,14.9259,14.9259,102300.0
2012-06-13 14:55:00,33.3,33.32,33.3,33.31,112300.0,14.9259,14.9348,14.9259,14.9303,112300.0
2012-06-13 15:00:00,33.31,33.32,33.29,33.3,219200.0,14.9303,14.9348,14.9214,14.9259,219200.0
2012-06-13 15:05:00,33.3,33.33,33.3,33.33,546800.0,14.9259,14.9393,14.9259,14.9393,546800.0
2012-06-13 15:10:00,33.33,33.34,33.31,33.33,165900.0,14.9393,14.9438,14.9303,14.9393,165900.0
2012-06-13 15:15:00,33.32,33.33,33.31,33.31,242800.0,14.9348,14.9393,14.9303,14.9303,242800.0
2012-06-13 15:20:00,33.31,33.32,33.27,33.29,138100.0,14.9303,14.9348,14.9124,14.9214,138100.0
2012-06-13 15:25:00,33.28,33.3,33.24,33.26,126800.0,14.9169,14.9259,14.899,14.9079,126800.0
2012-06-13 15:30:00,33.25,33.27,33.23,33.25,230400.0,14.9034,14.9124,14.8945,14.9034,230400.0
2012-06-13 15:35:00,33.25,33.26,33.23,33.25,227900.0,14.9034,14.9079,14.8945,14.9034,227900.0
2012-06-13 15:40:00,33.25,33.26,33.23,33.25,388800.0,14.9034,14.9079,14.8945,14.9034,388800.0
2012-06-13 15:45:00,33.25,33.28,33.21,33.22,318100.0,14.9034,14.9169,14.8855,14.89,318100.0
2012-06-13 15:50:00,33.22,33.26,33.21,33.25,341100.0,14.89,14.9079,14.8855,14.9034,341100.0
2012-06-13 15:55:00,33.25,33.29,33.24,33.27,659400.0,14.9034,14.9214,14.899,14.9124,659400.0
2012-06-14 09:30:00,33.27,33.36,33.21,33.36,225400.0,14.9124,14.9528,14.8855,14.9528,225400.0
2012-06-14 09:35:00,33.35,33.47,33.28,33.31,240200.0,14.9483,15.0021,14.9169,14.9303,240200.0
2012-06-14 09:40:00,33.31,33.32,33.24,33.24,86300.0,14.9303,14.9348,14.899,14.899,86300.0
2012-06-14 09:45:00,33.24,33.3,33.24,33.28,109200.0,14.899,14.9259,14.899,14.9169,109200.0
2012-06-14 09:50:00,33.28,33.29,33.22,33.26,191100.0,14.9169,14.9214,14.89,14.9079,191100.0
2012-06-14 09:55:00,33.26,33.36,33.25,33.36,98200.0,14.9079,14.9528,14.9034,14.9528,98200.0
2012-06-14 10:00:00,33.36,33.42,33.35,33.41,133200.0,14.9528,14.9796,14.9483,14.9752,133200.0
2012-06-14 10:05:00,33.41,33.44,33.4,33.43,115000.0,14.9752,14.9886,14.9707,14.9841,115000.0
2012-06-14 10:10:00,33.43,33.45,33.42,33.43,81100.0,14.9841,14.9931,14.9796,14.9841,81100.0
2012-06-14 10:15:00,33.44,33.44,33.4,33.43,132500.0,14.9886,14.9886,14.9707,14.9841,132500.0
2012-06-14 10:20:00,33.42,33.43,33.35,33.36,88800.0,14.9796,14.9841,14.9483,14.9528,88800.0
2012-06-14 10:25:00,33.37,33.42,33.35,33.41,101600.0,14.9572,14.9796,14.9483,14.9752,101600.0
2012-06-14 10:30:00,33.42,33.43,33.36,33.38,118600.0,14.9796,14.9841,14.9528,14.9617,118600.0
2012-06-14 10:35:00,33.38,33.39,33.37,33.39,72600.0,14.9617,14.9662,14.9572,14.9662,72600.0
2012-06-14 10:40:00,33.38,33.4,33.35,33.35,130300.0,14.9617,14.9707,14.9483,14.9483,130300.0
2012-06-14 10:45:00,33.36,33.39,33.32,33.32,186300.0,14.9528,14.9662,14.9348,14.9348,186300.0
2012-06-14 10:50:00,33.33,33.39,33.33,33.37,152300.0,14.9393,14.9662,14.9393,14.9572,152300.0
2012-06-14 10:55:00,33.36,33.4,33.34,33.37,169700.0,14.9528,14.9707,14.9438,14.9572,169700.0
2012-06-14 11:00:00,33.37,33.41,33.37,33.41,107000.0,14.9572,14.9752,14.9572,14.9752,107000.0
2012-06-14 11:05:00,33.4,33.41,33.36,33.4,49600.0,14.9707,14.9752,14.9528,14.9707,49600.0
2012-06-14 11:10:00,33.4,33.42,33.38,33.39,90200.0,14.9707,14.9796,14.9617,14.9662,90200.0
2012-06-14 11:15:00,33.4,33.4,33.35,33.36,63800.0,14.9707,14.9707,14.9483,14.9528,63800.0
2012-06-14 11:20:00,33.37,33.42,33.37,33.42,71100.0,14.9572,14.9796,14.9572,14.9796,71100.0
2012-06-14 11:25:00,33.41,33.45,33.41,33.45,62800.0,14.9752,14.9931,14.9752,14.9931,62800.0
2012-06-14 11:30:00,33.44,33.47,33.44,33.47,92000.0,14.9886,15.0021,14.9886,15.0021,92000.0
2012-06-14 11:35:00,33.46,33.48,33.44,33.48,82700.0,14.9976,15.0065,14.9886,15.0065,82700.0
2012-06-14 11:40:00,33.47,33.5,33.47,33.48,66700.0,15.0021,15.0155,15.0021,15.0065,66700.0
2012-06-14 11:45:00,33.48,33.5,33.48,33.5,50100.0,15.0065,15.0155,15.0065,15.0155,50100.0
2012-06-14 11:50:00,33.49,33.5,33.49,33.5,31200.0,15.011,15.0155,15.011,15.0155,31200.0
2012-06-14 11:55:00,33.49,33.5,33.42,33.42,105200.0,15.011,15.0155,14.9796,14.9796,105200.0
2012-06-14 12:00:00,33.43,33.46,33.42,33.45,105700.0,14.9841,14.9976,14.9796,14.9931,105700.0
2012-06-14 12:05:00,33.45,33.47,33.45,33.47,58100.0,14.9931,15.0021,14.9931,15.0021,58100.0
2012-06-14 12:10:00,33.46,33.5,33.45,33.45,105100.0,14.9976,15.0155,14.9931,14.9931,105100.0
2012-06-14 12:15:00,33.45,33.48,33.43,33.45,89000.0,14.9931,15.0065,14.9841,14.9931,89000.0
2012-06-14 12:20:00,33.46,33.5,33.45,33.49,44900.0,14.9976,15.0155,14.9931,15.011,44900.0
2012-06-14 12:25:00,33.49,33.5,33.47,33.5,58700.0,15.011,15.0155,15.0021,15.0155,58700.0
2012-06-14 12:30:00,33.5,33.5,33.49,33.49,19500.0,15.0155,15.0155,15.011,15.011,19500.0
2012-06-14 12:35:00,33.5,33.54,33.5,33.54,79700.0,15.0155,15.0334,15.0155,15.0334,79700.0
2012-06-14 12:40:00,33.54,33.55,33.51,33.51,92900.0,15.0334,15.0379,15.02,15.02,92900.0
2012-06-14 12:45:00,33.51,33.55,33.49,33.54,89300.0,15.02,15.0379,15.011,15.0334,89300.0
2012-06-14 12:50:00,33.54,33.55,33.53,33.55,34600.0,15.0334,15.0379,15.0289,15.0379,34600.0
2012-06-14 12:55:00,33.55,33.58,33.54,33.58,74400.0,15.0379,15.0514,15.0334,15.0514,74400.0
2012-06-14 13:00:00,33.58,33.63,33.57,33.61,110500.0,15.0514,15.0738,15.0469,15.0648,110500.0
2012-06-14 13:05:00,33.61,33.62,33.55,33.56,61300.0,15.0648,15.0693,15.0379,15.0424,61300.0
2012-06-14 13:10:00,33.56,33.58,33.55,33.57,43000.0,15.0424,15.0514,15.0379,15.0469,43000.0
2012-06-14 13:15:00,33.56,33.58,33.56,33.57,43800.0,15.0424,15.0514,15.0424,15.0469,43800.0
2012-06-14 13:20:00,33.56,33.57,33.52,33.54,92400.0,15.0424,15.0469,15.0245,15.0334,92400.0
2012-06-14 13:25:00,33.53,33.57,33.52,33.55,67800.0,15.0289,15.0469,15.0245,15.0379,67800.0
2012-06-14 13:30:00,33.54,33.6,33.54,33.59,93200.0,15.0334,15.0603,15.0334,15.0558,93200.0
2012-06-14 13:35:00,33.59,33.65,33.59,33.65,127400.0,15.0558,15.0827,15.0558,15.0827,127400.0
2012-06-14 13:40:00,33.65,33.65,33.59,33.61,76900.0,15.0827,15.0827,15.0558,15.0648,76900.0
2012-06-14 13:45:00,33.61,33.62,33.59,33.62,40100.0,15.0648,15.0693,15.0558,15.0693,40100.0
2012-06-14 13:50:00,33.62,33.66,33.62,33.65,97300.0,15.0693,15.0872,15.0693,15.0827,97300.0
2012-06-14 13:55:00,33.65,33.67,33.64,33.64,87300.0,15.0827,15.0917,15.0783,15.0783,87300.0
2012-06-14 14:00:00,33.63,33.64,33.61,33.63,92600.0,15.0738,15.0783,15.0648,15.0738,92600.0
2012-06-14 14:05:00,33.63,33.67,33.62,33.64,82400.0,15.0738,15.0917,15.0693,15.0783,82400.0
2012-06-14 14:10:00,33.64,33.66,33.63,33.63,109100.0,15.0783,15.0872,15.0738,15.0738,109100.0
2012-06-14 14:15:00,33.63,33.65,33.6,33.62,77400.0,15.0738,15.0827,15.0603,15.0693,77400.0
2012-06-14 14:20:00,33.62,33.63,33.58,33.61,97100.0,15.0693,15.0738,15.0514,15.0648,97100.0
2012-06-14 14:25:00,33.61,33.63,33.59,33.59,114600.0,15.0648,15.0738,15.0558,15.0558,114600.0
2012-06-14 14:30:00,33.59,33.59,33.56,33.58,66800.0,15.0558,15.0558,15.0424,15.0514,66800.0
2012-06-14 14:35:00,33.57,33.6,33.54,33.59,87900.0,15.0469,15.0603,15.0334,15.0558,87900.0
2012-06-14 14:40:00,33.58,33.6,33.57,33.59,50700.0,15.0514,15.0603,15.0469,15.0558,50700.0
2012-06-14 14:45:00,33.59,33.59,33.57,33.57,46600.0,15.0558,15.0558,15.0469,15.0469,46600.0
2012-06-14 14:50:00,33.58,33.61,33.58,33.6,64700.0,15.0514,15.0648,15.0514,15.0603,64700.0
2012-06-14 14:55:00,33.61,33.64,33.6,33.63,75100.0,15.0648,15.0783,15.0603,15.0738,75100.0
2012-06-14 15:00:00,33.63,33.66,33.62,33.64,88400.0,15.0738,15.0872,15.0693,15.0783,88400.0
2012-06-14 15:05:00,33.65,33.85,33.64,33.77,611300.0,15.0827,15.1724,15.0783,15.1365,611300.0
2012-06-14 15:10:00,33.78,33.86,33.72,33.84,309100.0,15.141,15.1769,15.1141,15.1679,309100.0
2012-06-14 15:15:00,33.85,33.85,33.69,33.69,229400.0,15.1724,15.1724,15.1007,15.1007,229400.0
2012-06-14 15:20:00,33.7,33.72,33.64,33.65,208300.0,15.1051,15.1141,15.0783,15.0827,208300.0
2012-06-14 15:25:00,33.65,33.68,33.62,33.66,148500.0,15.0827,15.0962,15.0693,15.0872,148500.0
2012-06-14 15:30:00,33.66,33.69,33.65,33.66,117400.0,15.0872,15.1007,15.0827,15.0872,117400.0
2012-06-14 15:35:00,33.67,33.72,33.66,33.7,139100.0,15.0917,15.1141,15.0872,15.1051,139100.0
2012-06-14 15:40:00,33.7,33.75,33.67,33.67,163200.0,15.1051,15.1276,15.0917,15.0917,163200.0
2012-06-14 15:45:00,33.67,33.75,33.66,33.71,265300.0,15.0917,15.1276,15.0872,15.1096,265300.0
2012-06-14 15:50:00,33.72,33.73,33.65,33.66,300200.0,15.1141,15.1186,15.0827,15.0872,300200.0
2012-06-14 15:55:00,33.66,33.68,33.62,33.68,656700.0,15.0872,15.0962,15.0693,15.0962,656700.0
2012-06-15 09:30:00,33.89,33.99,33.88,33.97,2153000.0,15.1903,15.2351,15.1858,15.2262,2153000.0
2012-06-15 09:35:00,33.99,34.08,33.85,33.87,258000.0,15.2351,15.2755,15.1724,15.1813,258000.0
2012-06-15 09:40:00,33.87,33.95,33.8,33.93,210600.0,15.1813,15.2172,15.15,15.2082,210600.0
2012-06-15 09:45:00,33.93,33.93,33.84,33.87,135500.0,15.2082,15.2082,15.1679,15.1813,135500.0
2012-06-15 09:50:00,33.87,33.94,33.86,33.91,156500.0,15.1813,15.2127,15.1769,15.1993,156500.0
2012-06-15 09:55:00,33.91,34.0,33.89,33.95,173300.0,15.1993,15.2396,15.1903,15.2172,173300.0
2012-06-15 10:00:00,33.94,33.96,33.9,33.95,223400.0,15.2127,15.2217,15.1948,15.2172,223400.0
2012-06-15 10:05:00,33.95,34.0,33.94,33.99,247500.0,15.2172,15.2396,15.2127,15.2351,247500.0
2012-06-15 10:10:00,33.99,34.02,33.97,34.0,128700.0,15.2351,15.2486,15.2262,15.2396,128700.0
2012-06-15 10:15:00,34.01,34.01,33.95,33.98,245700.0,15.2441,15.2441,15.2172,15.2306,245700.0
2012-06-15 10:20:00,33.98,33.98,33.93,33.97,104800.0,15.2306,15.2306,15.2082,15.2262,104800.0
2012-06-15 10:25:00,33.96,34.0,33.96,34.0,97000.0,15.2217,15.2396,15.2217,15.2396,97000.0
2012-06-15 10:30:00,33.99,34.01,33.98,34.01,96900.0,15.2351,15.2441,15.2306,15.2441,96900.0
2012-06-15 10:35:00,34.01,34.04,34.0,34.04,114800.0,15.2441,15.2575,15.2396,15.2575,114800.0
2012-06-15 10:40:00,34.04,34.05,33.93,33.93,132900.0,15.2575,15.262,15.2082,15.2082,132900.0
2012-06-15 10:45:00,33.93,33.94,33.9,33.9,127800.0,15.2082,15.2127,15.1948,15.1948,127800.0
2012-06-15 10:50:00,33.91,33.92,33.86,33.92,91000.0,15.1993,15.2038,15.1769,15.2038,91000.0
2012-06-15 10:55:00,33.92,33.92,33.89,33.9,55700.0,15.2038,15.2038,15.1903,15.1948,55700.0
2012-06-15 11:00:00,33.9,33.91,33.84,33.85,110600.0,15.1948,15.1993,15.1679,15.1724,110600.0
2012-06-15 11:05:00,33.85,33.86,33.83,33.86,106400.0,15.1724,15.1769,15.1634,15.1769,106400.0
2012-06-15 11:10:00,33.86,33.89,33.86,33.88,55200.0,15.1769,15.1903,15.1769,15.1858,55200.0
2012-06-15 11:15:00,33.88,33.9,33.88,33.89,85000.0,15.1858,15.1948,15.1858,15.1903,85000.0
2012-06-15 11:20:00,33.89,33.9,33.85,33.86,86100.0,15.1903,15.1948,15.1724,15.1769,86100.0
2012-06-15 11:25:00,33.85,33.86,33.83,33.84,73800.0,15.1724,15.1769,15.1634,15.1679,73800.0
2012-06-15 11:30:00,33.84,33.89,33.83,33.84,141100.0,15.1679,15.1903,15.1634,15.1679,141100.0
2012-06-15 11:35:00,33.84,33.86,33.83,33.84,73100.0,15.1679,15.1769,15.1634,15.1679,73100.0
2012-06-15 11:40:00,33.85,33.85,33.83,33.83,46400.0,15.1724,15.1724,15.1634,15.1634,46400.0
2012-06-15 11:45:00,33.82,33.84,33.82,33.83,62600.0,15.1589,15.1679,15.1589,15.1634,62600.0
2012-06-15 11:50:00,33.83,33.83,33.8,33.82,92400.0,15.1634,15.1634,15.15,15.1589,92400.0
2012-06-15 11:55:00,33.82,33.82,33.77,33.77,64000.0,15.1589,15.1589,15.1365,15.1365,64000.0
2012-06-15 12:00:00,33.77,33.81,33.77,33.81,70700.0,15.1365,15.1545,15.1365,15.1545,70700.0
2012-06-15 12:05:00,33.81,33.81,33.8,33.8,33700.0,15.1545,15.1545,15.15,15.15,33700.0
2012-06-15 12:10:00,33.8,33.82,33.79,33.82,77400.0,15.15,15.1589,15.1455,15.1589,77400.0
2012-06-15 12:15:00,33.82,33.84,33.81,33.84,44400.0,15.1589,15.1679,15.1545,15.1679,44400.0
2012-06-15 12:20:00,33.84,33.86,33.83,33.84,108900.0,15.1679,15.1769,15.1634,15.1679,108900.0
2012-06-15 12:25:00,33.83,33.84,33.83,33.83,45200.0,15.1634,15.1679,15.1634,15.1634,45200.0
2012-06-15 12:30:00,33.84,33.84,33.83,33.83,20400.0,15.1679,15.1679,15.1634,15.1634,20400.0
2012-06-15 12:35:00,33.84,33.84,33.83,33.84,35700.0,15.1679,15.1679,15.1634,15.1679,35700.0
2012-06-15 12:40:00,33.84,33.85,33.83,33.85,72200.0,15.1679,15.1724,15.1634,15.1724,72200.0
2012-06-15 12:45:00,33.84,33.85,33.84,33.85,33800.0,15.1679,15.1724,15.1679,15.1724,33800.0
2012-06-15 12:50:00,33.84,33.85,33.84,33.85,21000.0,15.1679,15.1724,15.1679,15.1724,21000.0
2012-06-15 12:55:00,33.84,33.85,33.81,33.83,97600.0,15.1679,15.1724,15.1545,15.1634,97600.0
2012-06-15 13:00:00,33.83,33.85,33.82,33.85,84300.0,15.1634,15.1724,15.1589,15.1724,84300.0
2012-06-15 13:05:00,33.85,33.85,33.82,33.83,70100.0,15.1724,15.1724,15.1589,15.1634,70100.0
2012-06-15 13:10:00,33.82,33.83,33.82,33.83,19000.0,15.1589,15.1634,15.1589,15.1634,19000.0
2012-06-15 13:15:00,33.82,33.85,33.82,33.85,65900.0,15.1589,15.1724,15.1589,15.1724,65900.0
2012-06-15 13:20:00,33.85,33.85,33.82,33.83,47500.0,15.1724,15.1724,15.1589,15.1634,47500.0
2012-06-15 13:25:00,33.82,33.84,33.81,33.81,69600.0,15.1589,15.1679,15.1545,15.1545,69600.0
2012-06-15 13:30:00,33.82,33.82,33.79,33.8,100900.0,15.1589,15.1589,15.1455,15.15,100900.0
2012-06-15 13:35:00,33.8,33.81,33.78,33.78,44400.0,15.15,15.1545,15.141,15.141,44400.0
2012-06-15 13:40:00,33.78,33.8,33.78,33.79,41800.0,15.141,15.15,15.141,15.1455,41800.0
2012-06-15 13:45:00,33.8,33.8,33.77,33.77,127400.0,15.15,15.15,15.1365,15.1365,127400.0
2012-06-15 13:50:00,33.78,33.79,33.75,33.75,49900.0,15.141,15.1455,15.1276,15.1276,49900.0
2012-06-15 13:55:00,33.75,33.77,33.75,33.76,26600.0,15.1276,15.1365,15.1276,15.132,26600.0
2012-06-15 14:00:00,33.77,33.79,33.76,33.77,67600.0,15.1365,15.1455,15.132,15.1365,67600.0
2012-06-15 14:05:00,33.78,33.78,33.77,33.78,34500.0,15.141,15.141,15.1365,15.141,34500.0
2012-06-15 14:10:00,33.79,33.79,33.78,33.78,29200.0,15.1455,15.1455,15.141,15.141,29200.0
2012-06-15 14:15:00,33.78,33.79,33.78,33.79,31000.0,15.141,15.1455,15.141,15.1455,31000.0
2012-06-15 14:20:00,33.79,33.8,33.78,33.79,64400.0,15.1455,15.15,15.141,15.1455,64400.0
2012-06-15 14:25:00,33.79,33.81,33.78,33.79,91800.0,15.1455,15.1545,15.141,15.1455,91800.0
2012-06-15 14:30:00,33.78,33.8,33.77,33.78,52200.0,15.141,15.15,15.1365,15.141,52200.0
2012-06-15 14:35:00,33.78,33.8,33.77,33.79,59100.0,15.141,15.15,15.1365,15.1455,59100.0
2012-06-15 14:40:00,33.78,33.79,33.77,33.77,37100.0,15.141,15.1455,15.1365,15.1365,37100.0
2012-06-15 14:45:00,33.77,33.79,33.76,33.76,86200.0,15.1365,15.1455,15.132,15.132,86200.0
2012-06-15 14:50:00,33.77,33.77,33.73,33.74,79000.0,15.1365,15.1365,15.1186,15.1231,79000.0
2012-06-15 14:55:00,33.74,33.77,33.73,33.76,92000.0,15.1231,15.1365,15.1186,15.132,92000.0
2012-06-15 15:00:00,33.75,33.78,33.75,33.78,100500.0,15.1276,15.141,15.1276,15.141,100500.0
2012-06-15 15:05:00,33.77,33.79,33.74,33.76,103700.0,15.1365,15.1455,15.1231,15.132,103700.0
2012-06-15 15:10:00,33.75,33.79,33.75,33.78,81600.0,15.1276,15.1455,15.1276,15.141,81600.0
2012-06-15 15:15:00,33.77,33.8,33.77,33.8,65500.0,15.1365,15.15,15.1365,15.15,65500.0
2012-06-15 15:20:00,33.79,33.8,33.78,33.8,81700.0,15.1455,15.15,15.141,15.15,81700.0
2012-06-15 15:25:00,33.8,33.82,33.79,33.82,64300.0,15.15,15.1589,15.1455,15.1589,64300.0
2012-06-15 15:30:00,33.82,33.82,33.78,33.78,126500.0,15.1589,15.1589,15.141,15.141,126500.0
2012-06-15 15:35:00,33.78,33.8,33.78,33.79,140600.0,15.141,15.15,15.141,15.1455,140600.0
2012-06-15 15:40:00,33.78,33.81,33.76,33.77,280000.0,15.141,15.1545,15.132,15.1365,280000.0
2012-06-15 15:45:00,33.76,33.81,33.75,33.81,223300.0,15.132,15.1545,15.1276,15.1545,223300.0
2012-06-15 15:50:00,33.8,33.81,33.77,33.77,239700.0,15.15,15.1545,15.1365,15.1365,239700.0
2012-06-15 15:55:00,33.78,33.79,33.76,33.77,703200.0,15.141,15.1455,15.132,15.1365,703200.0
2012-06-18 09:30:00,33.74,33.77,33.64,33.71,206900.0,15.1231,15.1365,15.0783,15.1096,206900.0
2012-06-18 09:35:00,33.72,33.76,33.69,33.73,128100.0,15.1141,15.132,15.1007,15.1186,128100.0
2012-06-18 09:40:00,33.75,33.85,33.74,33.83,78600.0,15.1276,15.1724,15.1231,15.1634,78600.0
2012-06-18 09:45:00,33.82,33.86,33.77,33.84,83100.0,15.1589,15.1769,15.1365,15.1679,83100.0
2012-06-18 09:50:00,33.84,33.88,33.82,33.86,71700.0,15.1679,15.1858,15.1589,15.1769,71700.0
2012-06-18 09:55:00,33.86,33.9,33.84,33.89,70800.0,15.1769,15.1948,15.1679,15.1903,70800.0
2012-06-18 10:00:00,33.89,33.94,33.87,33.94,94300.0,15.1903,15.2127,15.1813,15.2127,94300.0
2012-06-18 10:05:00,33.94,33.95,33.88,33.88,69000.0,15.2127,15.2172,15.1858,15.1858,69000.0
2012-06-18 10:10:00,33.89,33.9,33.87,33.88,72000.0,15.1903,15.1948,15.1813,15.1858,72000.0
2012-06-18 10:15:00,33.89,33.93,33.88,33.9,91200.0,15.1903,15.2082,15.1858,15.1948,91200.0
2012-06-18 10:20:00,33.9,33.91,33.81,33.82,113300.0,15.1948,15.1993,15.1545,15.1589,113300.0
2012-06-18 10:25:00,33.81,33.84,33.8,33.81,102300.0,15.1545,15.1679,15.15,15.1545,102300.0
2012-06-18 10:30:00,33.8,33.84,33.79,33.81,185800.0,15.15,15.1679,15.1455,15.1545,185800.0
2012-06-18 10:35:00,33.82,33.91,33.82,33.9,104700.0,15.1589,15.1993,15.1589,15.1948,104700.0
2012-06-18 10:40:00,33.9,33.94,33.89,33.94,35000.0,15.1948,15.2127,15.1903,15.2127,35000.0
2012-06-18 10:45:00,33.93,33.96,33.9,33.95,112600.0,15.2082,15.2217,15.1948,15.2172,112600.0
2012-06-18 10:50:00,33.96,33.96,33.88,33.88,88700.0,15.2217,15.2217,15.1858,15.1858,88700.0
2012-06-18 10:55:00,33.89,33.9,33.85,33.86,75100.0,15.1903,15.1948,15.1724,15.1769,75100.0
2012-06-18 11:00:00,33.87,33.89,33.84,33.86,85100.0,15.1813,15.1903,15.1679,15.1769,85100.0
2012-06-18 11:05:00,33.85,33.87,33.84,33.85,66500.0,15.1724,15.1813,15.1679,15.1724,66500.0
2012-06-18 11:10:00,33.86,33.89,33.84,33.88,69900.0,15.1769,15.1903,15.1679,15.1858,69900.0
2012-06-18 11:15:00,33.88,33.88,33.85,33.87,81800.0,15.1858,15.1858,15.1724,15.1813,81800.0
2012-06-18 11:20:00,33.87,33.93,33.87,33.93,87400.0,15.1813,15.2082,15.1813,15.2082,87400.0
2012-06-18 11:25:00,33.93,33.98,33.92,33.98,56100.0,15.2082,15.2306,15.2038,15.2306,56100.0
2012-06-18 11:30:00,33.98,33.99,33.97,33.99,46800.0,15.2306,15.2351,15.2262,15.2351,46800.0
2012-06-18 11:35:00,33.99,34.0,33.9,33.9,98100.0,15.2351,15.2396,15.1948,15.1948,98100.0
2012-06-18 11:40:00,33.9,33.92,33.89,33.92,49200.0,15.1948,15.2038,15.1903,15.2038,49200.0
2012-06-18 11:45:00,33.92,33.96,33.91,33.93,49000.0,15.2038,15.2217,15.1993,15.2082,49000.0
2012-06-18 11:50:00,33.94,33.94,33.88,33.91,76400.0,15.2127,15.2127,15.1858,15.1993,76400.0
2012-06-18 11:55:00,33.92,33.93,33.91,33.93,76900.0,15.2038,15.2082,15.1993,15.2082,76900.0
2012-06-18 12:00:00,33.92,33.93,33.9,33.9,81500.0,15.2038,15.2082,15.1948,15.1948,81500.0
2012-06-18 12:05:00,33.91,33.91,33.88,33.89,32300.0,15.1993,15.1993,15.1858,15.1903,32300.0
2012-06-18 12:10:00,33.89,33.91,33.88,33.91,30700.0,15.1903,15.1993,15.1858,15.1993,30700.0
2012-06-18 12:15:00,33.91,33.94,33.9,33.94,48800.0,15.1993,15.2127,15.1948,15.2127,48800.0
2012-06-18 12:20:00,33.94,33.94,33.91,33.94,53300.0,15.2127,15.2127,15.1993,15.2127,53300.0
2012-06-18 12:25:00,33.94,33.95,33.92,33.92,47000.0,15.2127,15.2172,15.2038,15.2038,47000.0
2012-06-18 12:30:00,33.92,33.93,33.91,33.93,24900.0,15.2038,15.2082,15.1993,15.2082,24900.0
2012-06-18 12:35:00,33.92,33.93,33.9,33.91,44000.0,15.2038,15.2082,15.1948,15.1993,44000.0
2012-06-18 12:40:00,33.92,33.94,33.91,33.93,43400.0,15.2038,15.2127,15.1993,15.2082,43400.0
2012-06-18 12:45:00,33.93,33.96,33.92,33.96,50900.0,15.2082,15.2217,15.2038,15.2217,50900.0
2012-06-18 12:50:00,33.96,33.97,33.92,33.92,59400.0,15.2217,15.2262,15.2038,15.2038,59400.0
2012-06-18 12:55:00,33.93,33.94,33.9,33.92,107800.0,15.2082,15.2127,15.1948,15.2038,107800.0
2012-06-18 13:00:00,33.92,33.93,33.9,33.91,34800.0,15.2038,15.2082,15.1948,15.1993,34800.0
2012-06-18 13:05:00,33.91,33.93,33.89,33.89,33800.0,15.1993,15.2082,15.1903,15.1903,33800.0
2012-06-18 13:10:00,33.9,33.9,33.87,33.9,75100.0,15.1948,15.1948,15.1813,15.1948,75100.0
2012-06-18 13:15:00,33.9,33.91,33.89,33.91,47700.0,15.1948,15.1993,15.1903,15.1993,47700.0
2012-06-18 13:20:00,33.9,33.91,33.88,33.89,49000.0,15.1948,15.1993,15.1858,15.1903,49000.0
2012-06-18 13:25:00,33.89,33.91,33.89,33.9,64300.0,15.1903,15.1993,15.1903,15.1948,64300.0
2012-06-18 13:30:00,33.9,33.9,33.87,33.88,54400.0,15.1948,15.1948,15.1813,15.1858,54400.0
2012-06-18 13:35:00,33.88,33.9,33.87,33.89,21800.0,15.1858,15.1948,15.1813,15.1903,21800.0
2012-06-18 13:40:00,33.89,33.9,33.86,33.87,51500.0,15.1903,15.1948,15.1769,15.1813,51500.0
2012-06-18 13:45:00,33.87,33.89,33.87,33.87,27500.0,15.1813,15.1903,15.1813,15.1813,27500.0
2012-06-18 13:50:00,33.88,33.88,33.87,33.87,47100.0,15.1858,15.1858,15.1813,15.1813,47100.0
2012-06-18 13:55:00,33.88,33.88,33.84,33.85,94900.0,15.1858,15.1858,15.1679,15.1724,94900.0
2012-06-18 14:00:00,33.85,33.86,33.8,33.81,87500.0,15.1724,15.1769,15.15,15.1545,87500.0
2012-06-18 14:05:00,33.81,33.81,33.78,33.8,67000.0,15.1545,15.1545,15.141,15.15,67000.0
2012-06-18 14:10:00,33.8,33.85,33.8,33.85,42500.0,15.15,15.1724,15.15,15.1724,42500.0
2012-06-18 14:15:00,33.85,33.88,33.84,33.88,48500.0,15.1724,15.1858,15.1679,15.1858,48500.0
2012-06-18 14:20:00,33.88,33.89,33.87,33.89,41800.0,15.1858,15.1903,15.1813,15.1903,41800.0
2012-06-18 14:25:00,33.89,33.89,33.85,33.85,81900.0,15.1903,15.1903,15.1724,15.1724,81900.0
2012-06-18 14:30:00,33.86,33.89,33.85,33.89,37800.0,15.1769,15.1903,15.1724,15.1903,37800.0
2012-06-18 14:35:00,33.89,33.9,33.88,33.9,48600.0,15.1903,15.1948,15.1858,15.1948,48600.0
2012-06-18 14:40:00,33.9,33.91,33.89,33.9,34100.0,15.1948,15.1993,15.1903,15.1948,34100.0
2012-06-18 14:45:00,33.9,33.9,33.84,33.85,59000.0,15.1948,15.1948,15.1679,15.1724,59000.0
2012-06-18 14:50:00,33.85,33.86,33.84,33.84,61500.0,15.1724,15.1769,15.1679,15.1679,61500.0
2012-06-18 14:55:00,33.84,33.86,33.84,33.85,44600.0,15.1679,15.1769,15.1679,15.1724,44600.0
2012-06-18 15:00:00,33.85,33.88,33.85,33.88,40900.0,15.1724,15.1858,15.1724,15.1858,40900.0
2012-06-18 15:05:00,33.88,33.89,33.85,33.86,54400.0,15.1858,15.1903,15.1724,15.1769,54400.0
2012-06-18 15:10:00,33.86,33.86,33.8,33.8,76600.0,15.1769,15.1769,15.15,15.15,76600.0
2012-06-18 15:15:00,33.8,33.81,33.78,33.8,67400.0,15.15,15.1545,15.141,15.15,67400.0
2012-06-18 15:20:00,33.81,33.85,33.8,33.84,77000.0,15.1545,15.1724,15.15,15.1679,77000.0
2012-06-18 15:25:00,33.84,33.88,33.83,33.88,52600.0,15.1679,15.1858,15.1634,15.1858,52600.0
2012-06-18 15:30:00,33.88,33.89,33.82,33.83,110200.0,15.1858,15.1903,15.1589,15.1634,110200.0
2012-06-18 15:35:00,33.83,33.85,33.8,33.85,78300.0,15.1634,15.1724,15.15,15.1724,78300.0
2012-06-18 15:40:00,33.85,33.87,33.84,33.84,144200.0,15.1724,15.1813,15.1679,15.1679,144200.0
2012-06-18 15:45:00,33.84,33.86,33.81,33.82,262200.0,15.1679,15.1769,15.1545,15.1589,262200.0
2012-06-18 15:50:00,33.82,33.83,33.81,33.82,168100.0,15.1589,15.1634,15.1545,15.1589,168100.0
2012-06-18 15:55:00,33.83,33.85,33.81,33.84,556800.0,15.1634,15.1724,15.1545,15.1679,556800.0
2012-06-19 09:30:00,34.02,34.05,33.9,33.92,235900.0,15.2486,15.262,15.1948,15.2038,235900.0
2012-06-19 09:35:00,33.92,33.98,33.88,33.97,75000.0,15.2038,15.2306,15.1858,15.2262,75000.0
2012-06-19 09:40:00,33.97,33.97,33.88,33.89,56000.0,15.2262,15.2262,15.1858,15.1903,56000.0
2012-06-19 09:45:00,33.89,33.91,33.85,33.89,124400.0,15.1903,15.1993,15.1724,15.1903,124400.0
2012-06-19 09:50:00,33.89,33.89,33.85,33.86,58800.0,15.1903,15.1903,15.1724,15.1769,58800.0
2012-06-19 09:55:00,33.85,33.9,33.83,33.89,96800.0,15.1724,15.1948,15.1634,15.1903,96800.0
2012-06-19 10:00:00,33.89,33.92,33.87,33.91,109800.0,15.1903,15.2038,15.1813,15.1993,109800.0
2012-06-19 10:05:00,33.92,33.95,33.9,33.9,67100.0,15.2038,15.2172,15.1948,15.1948,67100.0
2012-06-19 10:10:00,33.9,33.96,33.9,33.96,103500.0,15.1948,15.2217,15.1948,15.2217,103500.0
2012-06-19 10:15:00,33.96,33.96,33.93,33.94,70300.0,15.2217,15.2217,15.2082,15.2127,70300.0
2012-06-19 10:20:00,33.94,33.95,33.93,33.94,107600.0,15.2127,15.2172,15.2082,15.2127,107600.0
2012-06-19 10:25:00,33.93,33.95,33.93,33.93,112500.0,15.2082,15.2172,15.2082,15.2082,112500.0
2012-06-19 10:30:00,33.94,33.98,33.93,33.98,146500.0,15.2127,15.2306,15.2082,15.2306,146500.0
2012-06-19 10:35:00,33.98,34.0,33.98,33.99,135300.0,15.2306,15.2396,15.2306,15.2351,135300.0
2012-06-19 10:40:00,33.98,33.99,33.95,33.96,120600.0,15.2306,15.2351,15.2172,15.2217,120600.0
2012-06-19 10:45:00,33.95,34.0,33.94,33.98,225400.0,15.2172,15.2396,15.2127,15.2306,225400.0
2012-06-19 10:50:00,33.99,34.0,33.98,33.98,84700.0,15.2351,15.2396,15.2306,15.2306,84700.0
2012-06-19 10:55:00,33.98,33.99,33.95,33.95,90900.0,15.2306,15.2351,15.2172,15.2172,90900.0
2012-06-19 11:00:00,33.96,33.99,33.94,33.95,169600.0,15.2217,15.2351,15.2127,15.2172,169600.0
2012-06-19 11:05:00,33.94,33.95,33.92,33.93,80900.0,15.2127,15.2172,15.2038,15.2082,80900.0
2012-06-19 11:10:00,33.92,33.95,33.91,33.91,81500.0,15.2038,15.2172,15.1993,15.1993,81500.0
2012-06-19 11:15:00,33.9,33.93,33.88,33.91,71500.0,15.1948,15.2082,15.1858,15.1993,71500.0
2012-06-19 11:20:00,33.91,33.92,33.88,33.89,57800.0,15.1993,15.2038,15.1858,15.1903,57800.0
2012-06-19 11:25:00,33.89,33.91,33.88,33.91,67900.0,15.1903,15.1993,15.1858,15.1993,67900.0
2012-06-19 11:30:00,33.91,33.91,33.88,33.88,70900.0,15.1993,15.1993,15.1858,15.1858,70900.0
2012-06-19 11:35:00,33.89,33.89,33.85,33.85,111700.0,15.1903,15.1903,15.1724,15.1724,111700.0
2012-06-19 11:40:00,33.85,33.86,33.84,33.86,106400.0,15.1724,15.1769,15.1679,15.1769,106400.0
2012-06-19 11:45:00,33.86,33.86,33.83,33.83,114700.0,15.1769,15.1769,15.1634,15.1634,114700.0
2012-06-19 11:50:00,33.84,33.86,33.8,33.8,140000.0,15.1679,15.1769,15.15,15.15,140000.0
2012-06-19 11:55:00,33.81,33.85,33.8,33.84,94200.0,15.1545,15.1724,15.15,15.1679,94200.0
2012-06-19 12:00:00,33.85,33.89,33.84,33.88,83800.0,15.1724,15.1903,15.1679,15.1858,83800.0
2012-06-19 12:05:00,33.88,33.93,33.88,33.89,76800.0,15.1858,15.2082,15.1858,15.1903,76800.0
2012-06-19 12:10:00,33.89,33.92,33.88,33.91,50500.0,15.1903,15.2038,15.1858,15.1993,50500.0
2012-06-19 12:15:00,33.92,33.94,33.91,33.94,41100.0,15.2038,15.2127,15.1993,15.2127,41100.0
2012-06-19 12:20:00,33.94,33.94,33.92,33.93,66500.0,15.2127,15.2127,15.2038,15.2082,66500.0
2012-06-19 12:25:00,33.93,33.94,33.91,33.92,91900.0,15.2082,15.2127,15.1993,15.2038,91900.0
2012-06-19 12:30:00,33.91,33.92,33.89,33.91,86700.0,15.1993,15.2038,15.1903,15.1993,86700.0
2012-06-19 12:35:00,33.9,33.91,33.88,33.9,56800.0,15.1948,15.1993,15.1858,15.1948,56800.0
2012-06-19 12:40:00,33.91,33.91,33.89,33.9,49300.0,15.1993,15.1993,15.1903,15.1948,49300.0
2012-06-19 12:45:00,33.9,33.91,33.88,33.88,119400.0,15.1948,15.1993,15.1858,15.1858,119400.0
2012-06-19 12:50:00,33.88,33.89,33.87,33.89,30500.0,15.1858,15.1903,15.1813,15.1903,30500.0
2012-06-19 12:55:00,33.89,33.91,33.89,33.91,30100.0,15.1903,15.1993,15.1903,15.1993,30100.0
2012-06-19 13:00:00,33.91,33.91,33.88,33.91,57500.0,15.1993,15.1993,15.1858,15.1993,57500.0
2012-06-19 13:05:00,33.91,33.92,33.9,33.92,28800.0,15.1993,15.2038,15.1948,15.2038,28800.0
2012-06-19 13:10:00,33.91,33.93,33.91,33.93,58400.0,15.1993,15.2082,15.1993,15.2082,58400.0
2012-06-19 13:15:00,33.93,33.95,33.92,33.95,37000.0,15.2082,15.2172,15.2038,15.2172,37000.0
2012-06-19 13:20:00,33.95,33.96,33.92,33.92,80700.0,15.2172,15.2217,15.2038,15.2038,80700.0
2012-06-19 13:25:00,33.92,33.95,33.92,33.95,78200.0,15.2038,15.2172,15.2038,15.2172,78200.0
2012-06-19 13:30:00,33.95,33.96,33.93,33.93,97800.0,15.2172,15.2217,15.2082,15.2082,97800.0
2012-06-19 13:35:00,33.93,33.94,33.92,33.94,38100.0,15.2082,15.2127,15.2038,15.2127,38100.0
2012-06-19 13:40:00,33.93,33.95,33.92,33.95,74800.0,15.2082,15.2172,15.2038,15.2172,74800.0
2012-06-19 13:45:00,33.95,33.96,33.93,33.93,58900.0,15.2172,15.2217,15.2082,15.2082,58900.0
2012-06-19 13:50:00,33.94,33.94,33.93,33.93,49000.0,15.2127,15.2127,15.2082,15.2082,49000.0
2012-06-19 13:55:00,33.93,33.94,33.92,33.93,54100.0,15.2082,15.2127,15.2038,15.2082,54100.0
2012-06-19 14:00:00,33.93,33.93,33.92,33.92,45300.0,15.2082,15.2082,15.2038,15.2038,45300.0
2012-06-19 14:05:00,33.93,33.93,33.89,33.91,156600.0,15.2082,15.2082,15.1903,15.1993,156600.0
2012-06-19 14:10:00,33.9,33.91,33.9,33.9,31600.0,15.1948,15.1993,15.1948,15.1948,31600.0
2012-06-19 14:15:00,33.91,33.91,33.9,33.91,19400.0,15.1993,15.1993,15.1948,15.1993,19400.0
2012-06-19 14:20:00,33.91,33.91,33.9,33.9,60900.0,15.1993,15.1993,15.1948,15.1948,60900.0
2012-06-19 14:25:00,33.91,33.91,33.87,33.87,56300.0,15.1993,15.1993,15.1813,15.1813,56300.0
2012-06-19 14:30:00,33.88,33.88,33.84,33.86,139300.0,15.1858,15.1858,15.1679,15.1769,139300.0
2012-06-19 14:35:00,33.86,33.87,33.84,33.86,67700.0,15.1769,15.1813,15.1679,15.1769,67700.0
2012-06-19 14:40:00,33.87,33.88,33.85,33.87,66500.0,15.1813,15.1858,15.1724,15.1813,66500.0
2012-06-19 14:45:00,33.86,33.88,33.84,33.85,80000.0,15.1769,15.1858,15.1679,15.1724,80000.0
2012-06-19 14:50:00,33.84,33.88,33.84,33.88,53900.0,15.1679,15.1858,15.1679,15.1858,53900.0
2012-06-19 14:55:00,33.88,33.9,33.85,33.9,93600.0,15.1858,15.1948,15.1724,15.1948,93600.0
2012-06-19 15:00:00,33.9,33.9,33.89,33.9,41300.0,15.1948,15.1948,15.1903,15.1948,41300.0
2012-06-19 15:05:00,33.89,33.91,33.89,33.9,84100.0,15.1903,15.1993,15.1903,15.1948,84100.0
2012-06-19 15:10:00,33.91,33.92,33.89,33.91,95500.0,15.1993,15.2038,15.1903,15.1993,95500.0
2012-06-19 15:15:00,33.91,33.96,33.9,33.95,108400.0,15.1993,15.2217,15.1948,15.2172,108400.0
2012-06-19 15:20:00,33.96,33.98,33.96,33.98,62200.0,15.2217,15.2306,15.2217,15.2306,62200.0
2012-06-19 15:25:00,33.98,33.98,33.92,33.93,180000.0,15.2306,15.2306,15.2038,15.2082,180000.0
2012-06-19 15:30:00,33.94,33.95,33.91,33.91,117600.0,15.2127,15.2172,15.1993,15.1993,117600.0
2012-06-19 15:35:00,33.92,33.92,33.87,33.89,159200.0,15.2038,15.2038,15.1813,15.1903,159200.0
2012-06-19 15:40:00,33.89,33.9,33.88,33.88,100000.0,15.1903,15.1948,15.1858,15.1858,100000.0
2012-06-19 15:45:00,33.89,33.9,33.86,33.87,251300.0,15.1903,15.1948,15.1769,15.1813,251300.0
2012-06-19 15:50:00,33.87,33.9,33.87,33.9,212500.0,15.1813,15.1948,15.1813,15.1948,212500.0
2012-06-19 15:55:00,33.9,33.92,33.89,33.91,562800.0,15.1948,15.2038,15.1903,15.1993,562800.0
2012-06-20 09:30:00,33.85,33.92,33.81,33.85,208800.0,15.1724,15.2038,15.1545,15.1724,208800.0
2012-06-20 09:35:00,33.86,33.98,33.83,33.92,197300.0,15.1769,15.2306,15.1634,15.2038,197300.0
2012-06-20 09:40:00,33.92,33.93,33.89,33.9,112000.0,15.2038,15.2082,15.1903,15.1948,112000.0
2012-06-20 09:45:00,33.89,33.91,33.86,33.86,97400.0,15.1903,15.1993,15.1769,15.1769,97400.0
2012-06-20 09:50:00,33.86,33.89,33.84,33.87,100100.0,15.1769,15.1903,15.1679,15.1813,100100.0
2012-06-20 09:55:00,33.88,33.9,33.85,33.89,109900.0,15.1858,15.1948,15.1724,15.1903,109900.0
2012-06-20 10:00:00,33.89,33.92,33.88,33.92,136900.0,15.1903,15.2038,15.1858,15.2038,136900.0
2012-06-20 10:05:00,33.91,33.93,33.9,33.93,108500.0,15.1993,15.2082,15.1948,15.2082,108500.0
2012-06-20 10:10:00,33.93,33.96,33.92,33.96,85200.0,15.2082,15.2217,15.2038,15.2217,85200.0
2012-06-20 10:15:00,33.96,33.98,33.94,33.95,82300.0,15.2217,15.2306,15.2127,15.2172,82300.0
2012-06-20 10:20:00,33.96,33.96,33.89,33.91,81800.0,15.2217,15.2217,15.1903,15.1993,81800.0
2012-06-20 10:25:00,33.91,33.96,33.91,33.95,142800.0,15.1993,15.2217,15.1993,15.2172,142800.0
2012-06-20 10:30:00,33.95,33.97,33.93,33.95,108900.0,15.2172,15.2262,15.2082,15.2172,108900.0
2012-06-20 10:35:00,33.94,33.98,33.94,33.98,83100.0,15.2127,15.2306,15.2127,15.2306,83100.0
2012-06-20 10:40:00,33.98,34.0,33.95,33.99,134100.0,15.2306,15.2396,15.2172,15.2351,134100.0
2012-06-20 10:45:00,33.99,33.99,33.98,33.98,60700.0,15.2351,15.2351,15.2306,15.2306,60700.0
2012-06-20 10:50:00,33.99,34.0,33.98,34.0,56200.0,15.2351,15.2396,15.2306,15.2396,56200.0
2012-06-20 10:55:00,34.0,34.05,33.99,34.04,349800.0,15.2396,15.262,15.2351,15.2575,349800.0
2012-06-20 11:00:00,34.04,34.04,34.0,34.0,141700.0,15.2575,15.2575,15.2396,15.2396,141700.0
2012-06-20 11:05:00,34.01,34.01,33.99,34.0,158700.0,15.2441,15.2441,15.2351,15.2396,158700.0
2012-06-20 11:10:00,34.0,34.04,34.0,34.02,286400.0,15.2396,15.2575,15.2396,15.2486,286400.0
2012-06-20 11:15:00,34.03,34.03,33.99,34.0,112700.0,15.2531,15.2531,15.2351,15.2396,112700.0
2012-06-20 11:20:00,34.0,34.02,34.0,34.02,59700.0,15.2396,15.2486,15.2396,15.2486,59700.0
2012-06-20 11:25:00,34.01,34.02,34.0,34.01,67900.0,15.2441,15.2486,15.2396,15.2441,67900.0
2012-06-20 11:30:00,34.02,34.02,34.0,34.01,73400.0,15.2486,15.2486,15.2396,15.2441,73400.0
2012-06-20 11:35:00,34.01,34.01,34.0,34.01,50500.0,15.2441,15.2441,15.2396,15.2441,50500.0
2012-06-20 11:40:00,34.0,34.02,33.98,34.02,146000.0,15.2396,15.2486,15.2306,15.2486,146000.0
2012-06-20 11:45:00,34.02,34.03,33.98,34.0,101300.0,15.2486,15.2531,15.2306,15.2396,101300.0
2012-06-20 11:50:00,33.99,34.0,33.95,33.96,41200.0,15.2351,15.2396,15.2172,15.2217,41200.0
2012-06-20 11:55:00,33.95,33.97,33.93,33.93,107700.0,15.2172,15.2262,15.2082,15.2082,107700.0
2012-06-20 12:00:00,33.94,33.94,33.9,33.9,104800.0,15.2127,15.2127,15.1948,15.1948,104800.0
2012-06-20 12:05:00,33.9,33.91,33.9,33.9,46700.0,15.1948,15.1993,15.1948,15.1948,46700.0
2012-06-20 12:10:00,33.9,33.92,33.89,33.91,59300.0,15.1948,15.2038,15.1903,15.1993,59300.0
2012-06-20 12:15:00,33.92,33.93,33.9,33.91,43800.0,15.2038,15.2082,15.1948,15.1993,43800.0
2012-06-20 12:20:00,33.91,33.92,33.87,33.87,88900.0,15.1993,15.2038,15.1813,15.1813,88900.0
2012-06-20 12:25:00,33.88,33.95,33.88,33.95,189600.0,15.1858,15.2172,15.1858,15.2172,189600.0
2012-06-20 12:30:00,33.95,33.98,33.8,33.86,286400.0,15.2172,15.2306,15.15,15.1769,286400.0
2012-06-20 12:35:00,33.86,33.86,33.79,33.82,93300.0,15.1769,15.1769,15.1455,15.1589,93300.0
2012-06-20 12:40:00,33.83,33.91,33.82,33.91,86100.0,15.1634,15.1993,15.1589,15.1993,86100.0
2012-06-20 12:45:00,33.91,33.93,33.86,33.87,109900.0,15.1993,15.2082,15.1769,15.1813,109900.0
2012-06-20 12:50:00,33.87,33.88,33.83,33.85,47300.0,15.1813,15.1858,15.1634,15.1724,47300.0
2012-06-20 12:55:00,33.85,33.92,33.84,33.9,52200.0,15.1724,15.2038,15.1679,15.1948,52200.0
2012-06-20 13:00:00,33.89,33.94,33.87,33.93,64800.0,15.1903,15.2127,15.1813,15.2082,64800.0
2012-06-20 13:05:00,33.92,33.98,33.91,33.97,75200.0,15.2038,15.2306,15.1993,15.2262,75200.0
2012-06-20 13:10:00,33.96,33.97,33.92,33.92,61000.0,15.2217,15.2262,15.2038,15.2038,61000.0
2012-06-20 13:15:00,33.92,33.96,33.9,33.92,338900.0,15.2038,15.2217,15.1948,15.2038,338900.0
2012-06-20 13:20:00,33.92,33.98,33.92,33.96,111900.0,15.2038,15.2306,15.2038,15.2217,111900.0
2012-06-20 13:25:00,33.96,33.97,33.92,33.93,188100.0,15.2217,15.2262,15.2038,15.2082,188100.0
2012-06-20 13:30:00,33.94,33.95,33.93,33.93,34800.0,15.2127,15.2172,15.2082,15.2082,34800.0
2012-06-20 13:35:00,33.93,33.95,33.92,33.94,59800.0,15.2082,15.2172,15.2038,15.2127,59800.0
2012-06-20 13:40:00,33.94,33.94,33.9,33.91,73500.0,15.2127,15.2127,15.1948,15.1993,73500.0
2012-06-20 13:45:00,33.91,33.92,33.89,33.91,23700.0,15.1993,15.2038,15.1903,15.1993,23700.0
2012-06-20 13:50:00,33.9,33.91,33.84,33.85,81700.0,15.1948,15.1993,15.1679,15.1724,81700.0
2012-06-20 13:55:00,33.85,33.85,33.8,33.82,158100.0,15.1724,15.1724,15.15,15.1589,158100.0
2012-06-20 14:00:00,33.82,33.86,33.78,33.86,74200.0,15.1589,15.1769,15.141,15.1769,74200.0
2012-06-20 14:05:00,33.86,33.9,33.86,33.88,89600.0,15.1769,15.1948,15.1769,15.1858,89600.0
2012-06-20 14:10:00,33.86,33.88,33.85,33.85,45300.0,15.1769,15.1858,15.1724,15.1724,45300.0
2012-06-20 14:15:00,33.86,33.88,33.82,33.82,69100.0,15.1769,15.1858,15.1589,15.1589,69100.0
2012-06-20 14:20:00,33.82,33.83,33.78,33.8,78400.0,15.1589,15.1634,15.141,15.15,78400.0
2012-06-20 14:25:00,33.8,33.8,33.77,33.78,67900.0,15.15,15.15,15.1365,15.141,67900.0
2012-06-20 14:30:00,33.77,33.81,33.77,33.77,70900.0,15.1365,15.1545,15.1365,15.1365,70900.0
2012-06-20 14:35:00,33.77,33.82,33.77,33.78,88400.0,15.1365,15.1589,15.1365,15.141,88400.0
2012-06-20 14:40:00,33.78,33.8,33.75,33.76,124000.0,15.141,15.15,15.1276,15.132,124000.0
2012-06-20 14:45:00,33.75,33.77,33.71,33.76,195100.0,15.1276,15.1365,15.1096,15.132,195100.0
2012-06-20 14:50:00,33.77,33.8,33.75,33.8,73500.0,15.1365,15.15,15.1276,15.15,73500.0
2012-06-20 14:55:00,33.79,33.82,33.79,33.81,71300.0,15.1455,15.1589,15.1455,15.1545,71300.0
2012-06-20 15:00:00,33.81,33.82,33.78,33.78,50700.0,15.1545,15.1589,15.141,15.141,50700.0
2012-06-20 15:05:00,33.78,33.8,33.75,33.75,121200.0,15.141,15.15,15.1276,15.1276,121200.0
2012-06-20 15:10:00,33.75,33.79,33.74,33.79,124200.0,15.1276,15.1455,15.1231,15.1455,124200.0
2012-06-20 15:15:00,33.78,33.8,33.74,33.75,74800.0,15.141,15.15,15.1231,15.1276,74800.0
2012-06-20 15:20:00,33.75,33.79,33.74,33.79,72600.0,15.1276,15.1455,15.1231,15.1455,72600.0
2012-06-20 15:25:00,33.8,33.86,33.79,33.86,144700.0,15.15,15.1769,15.1455,15.1769,144700.0
2012-06-20 15:30:00,33.86,33.89,33.84,33.85,107400.0,15.1769,15.1903,15.1679,15.1724,107400.0
2012-06-20 15:35:00,33.86,33.86,33.82,33.84,91500.0,15.1769,15.1769,15.1589,15.1679,91500.0
2012-06-20 15:40:00,33.85,33.89,33.82,33.87,198200.0,15.1724,15.1903,15.1589,15.1813,198200.0
2012-06-20 15:45:00,33.87,33.89,33.85,33.87,144600.0,15.1813,15.1903,15.1724,15.1813,144600.0
2012-06-20 15:50:00,33.87,33.88,33.84,33.84,132000.0,15.1813,15.1858,15.1679,15.1679,132000.0
2012-06-20 15:55:00,33.84,33.91,33.84,33.91,257500.0,15.1679,15.1993,15.1679,15.1993,257500.0
2012-06-21 09:30:00,33.97,34.03,33.92,33.98,227700.0,15.2262,15.2531,15.2038,15.2306,227700.0
2012-06-21 09:35:00,33.96,33.98,33.88,33.96,82700.0,15.2217,15.2306,15.1858,15.2217,82700.0
2012-06-21 09:40:00,33.96,34.04,33.96,34.02,96600.0,15.2217,15.2575,15.2217,15.2486,96600.0
2012-06-21 09:45:00,34.03,34.03,33.97,34.03,126300.0,15.2531,15.2531,15.2262,15.2531,126300.0
2012-06-21 09:50:00,34.02,34.12,34.0,34.12,178300.0,15.2486,15.2934,15.2396,15.2934,178300.0
2012-06-21 09:55:00,34.12,34.12,34.07,34.1,87600.0,15.2934,15.2934,15.271,15.2844,87600.0
2012-06-21 10:00:00,34.1,34.11,34.04,34.1,121700.0,15.2844,15.2889,15.2575,15.2844,121700.0
2012-06-21 10:05:00,34.1,34.11,34.06,34.07,91000.0,15.2844,15.2889,15.2665,15.271,91000.0
2012-06-21 10:10:00,34.06,34.12,34.04,34.07,127100.0,15.2665,15.2934,15.2575,15.271,127100.0
2012-06-21 10:15:00,34.07,34.1,34.06,34.1,73200.0,15.271,15.2844,15.2665,15.2844,73200.0
2012-06-21 10:20:00,34.09,34.1,34.05,34.07,118300.0,15.28,15.2844,15.262,15.271,118300.0
2012-06-21 10:25:00,34.08,34.08,34.05,34.07,45200.0,15.2755,15.2755,15.262,15.271,45200.0
2012-06-21 10:30:00,34.06,34.08,34.04,34.06,67600.0,15.2665,15.2755,15.2575,15.2665,67600.0
2012-06-21 10:35:00,34.06,34.07,34.01,34.01,49100.0,15.2665,15.271,15.2441,15.2441,49100.0
2012-06-21 10:40:00,34.01,34.09,34.0,34.08,95000.0,15.2441,15.28,15.2396,15.2755,95000.0
2012-06-21 10:45:00,34.08,34.11,34.07,34.09,305000.0,15.2755,15.2889,15.271,15.28,305000.0
2012-06-21 10:50:00,34.1,34.1,34.07,34.1,378300.0,15.2844,15.2844,15.271,15.2844,378300.0
2012-06-21 10:55:00,34.09,34.1,34.08,34.09,91300.0,15.28,15.2844,15.2755,15.28,91300.0
2012-06-21 11:00:00,34.08,34.09,34.06,34.08,217500.0,15.2755,15.28,15.2665,15.2755,217500.0
2012-06-21 11:05:00,34.08,34.11,34.07,34.1,199100.0,15.2755,15.2889,15.271,15.2844,199100.0
2012-06-21 11:10:00,34.1,34.11,34.05,34.05,124700.0,15.2844,15.2889,15.262,15.262,124700.0
2012-06-21 11:15:00,34.06,34.07,34.02,34.07,98300.0,15.2665,15.271,15.2486,15.271,98300.0
2012-06-21 11:20:00,34.07,34.12,34.07,34.09,130600.0,15.271,15.2934,15.271,15.28,130600.0
2012-06-21 11:25:00,34.09,34.09,34.02,34.03,123600.0,15.28,15.28,15.2486,15.2531,123600.0
2012-06-21 11:30:00,34.04,34.07,34.03,34.07,54000.0,15.2575,15.271,15.2531,15.271,54000.0
2012-06-21 11:35:00,34.06,34.07,34.02,34.03,77700.0,15.2665,15.271,15.2486,15.2531,77700.0
2012-06-21 11:40:00,34.04,34.06,34.02,34.03,96300.0,15.2575,15.2665,15.2486,15.2531,96300.0
2012-06-21 11:45:00,34.03,34.05,34.02,34.04,105200.0,15.2531,15.262,15.2486,15.2575,105200.0
2012-06-21 11:50:00,34.03,34.05,34.01,34.05,147300.0,15.2531,15.262,15.2441,15.262,147300.0
2012-06-21 11:55:00,34.04,34.05,34.03,34.04,75100.0,15.2575,15.262,15.2531,15.2575,75100.0
2012-06-21 12:00:00,34.03,34.05,34.03,34.05,100200.0,15.2531,15.262,15.2531,15.262,100200.0
2012-06-21 12:05:00,34.05,34.05,34.02,34.03,222600.0,15.262,15.262,15.2486,15.2531,222600.0
2012-06-21 12:10:00,34.04,34.06,34.03,34.03,125900.0,15.2575,15.2665,15.2531,15.2531,125900.0
2012-06-21 12:15:00,34.03,34.04,34.01,34.01,55000.0,15.2531,15.2575,15.2441,15.2441,55000.0
2012-06-21 12:20:00,34.01,34.02,33.98,33.98,155300.0,15.2441,15.2486,15.2306,15.2306,155300.0
2012-06-21 12:25:00,33.99,34.01,33.97,33.99,140900.0,15.2351,15.2441,15.2262,15.2351,140900.0
2012-06-21 12:30:00,34.0,34.02,33.99,34.01,111200.0,15.2396,15.2486,15.2351,15.2441,111200.0
2012-06-21 12:35:00,34.0,34.02,33.99,34.0,163300.0,15.2396,15.2486,15.2351,15.2396,163300.0
2012-06-21 12:40:00,34.0,34.03,33.99,34.01,131600.0,15.2396,15.2531,15.2351,15.2441,131600.0
2012-06-21 12:45:00,34.01,34.03,34.0,34.02,91600.0,15.2441,15.2531,15.2396,15.2486,91600.0
2012-06-21 12:50:00,34.03,34.03,34.02,34.03,49400.0,15.2531,15.2531,15.2486,15.2531,49400.0
2012-06-21 12:55:00,34.03,34.03,34.02,34.02,19900.0,15.2531,15.2531,15.2486,15.2486,19900.0
2012-06-21 13:00:00,34.03,34.03,34.0,34.02,72700.0,15.2531,15.2531,15.2396,15.2486,72700.0
2012-06-21 13:05:00,34.02,34.02,34.01,34.02,73900.0,15.2486,15.2486,15.2441,15.2486,73900.0
2012-06-21 13:10:00,34.01,34.02,33.98,34.0,107100.0,15.2441,15.2486,15.2306,15.2396,107100.0
2012-06-21 13:15:00,34.0,34.01,33.98,33.98,201300.0,15.2396,15.2441,15.2306,15.2306,201300.0
2012-06-21 13:20:00,33.98,34.04,33.98,33.99,199900.0,15.2306,15.2575,15.2306,15.2351,199900.0
2012-06-21 13:25:00,33.99,34.02,33.98,33.99,173200.0,15.2351,15.2486,15.2306,15.2351,173200.0
2012-06-21 13:30:00,33.99,34.0,33.96,33.98,103700.0,15.2351,15.2396,15.2217,15.2306,103700.0
2012-06-21 13:35:00,33.98,33.98,33.9,33.91,138400.0,15.2306,15.2306,15.1948,15.1993,138400.0
2012-06-21 13:40:00,33.9,33.91,33.88,33.88,122900.0,15.1948,15.1993,15.1858,15.1858,122900.0
2012-06-21 13:45:00,33.89,33.95,33.88,33.91,124400.0,15.1903,15.2172,15.1858,15.1993,124400.0
2012-06-21 13:50:00,33.91,33.93,33.89,33.93,112800.0,15.1993,15.2082,15.1903,15.2082,112800.0
2012-06-21 13:55:00,33.93,33.94,33.9,33.91,183500.0,15.2082,15.2127,15.1948,15.1993,183500.0
2012-06-21 14:00:00,33.91,33.92,33.89,33.91,129400.0,15.1993,15.2038,15.1903,15.1993,129400.0
2012-06-21 14:05:00,33.91,33.91,33.87,33.88,158100.0,15.1993,15.1993,15.1813,15.1858,158100.0
2012-06-21 14:10:00,33.89,33.89,33.83,33.88,134500.0,15.1903,15.1903,15.1634,15.1858,134500.0
2012-06-21 14:15:00,33.88,33.89,33.87,33.88,126100.0,15.1858,15.1903,15.1813,15.1858,126100.0
2012-06-21 14:20:00,33.88,33.88,33.85,33.85,59900.0,15.1858,15.1858,15.1724,15.1724,59900.0
2012-06-21 14:25:00,33.85,33.91,33.84,33.91,191500.0,15.1724,15.1993,15.1679,15.1993,191500.0
2012-06-21 14:30:00,33.91,33.92,33.9,33.9,121700.0,15.1993,15.2038,15.1948,15.1948,121700.0
2012-06-21 14:35:00,33.9,33.91,33.9,33.91,65300.0,15.1948,15.1993,15.1948,15.1993,65300.0
2012-06-21 14:40:00,33.9,33.96,33.9,33.96,98700.0,15.1948,15.2217,15.1948,15.2217,98700.0
2012-06-21 14:45:00,33.96,33.96,33.93,33.93,111900.0,15.2217,15.2217,15.2082,15.2082,111900.0
2012-06-21 14:50:00,33.93,33.94,33.89,33.9,209800.0,15.2082,15.2127,15.1903,15.1948,209800.0
2012-06-21 14:55:00,33.9,33.96,33.9,33.96,94400.0,15.1948,15.2217,15.1948,15.2217,94400.0
2012-06-21 15:00:00,33.96,33.98,33.91,33.91,204300.0,15.2217,15.2306,15.1993,15.1993,204300.0
2012-06-21 15:05:00,33.91,33.92,33.89,33.9,99200.0,15.1993,15.2038,15.1903,15.1948,99200.0
2012-06-21 15:10:00,33.9,33.91,33.88,33.89,88100.0,15.1948,15.1993,15.1858,15.1903,88100.0
2012-06-21 15:15:00,33.88,33.91,33.87,33.88,169900.0,15.1858,15.1993,15.1813,15.1858,169900.0
2012-06-21 15:20:00,33.89,33.96,33.89,33.96,126400.0,15.1903,15.2217,15.1903,15.2217,126400.0
2012-06-21 15:25:00,33.96,33.99,33.95,33.99,76300.0,15.2217,15.2351,15.2172,15.2351,76300.0
2012-06-21 15:30:00,33.99,33.99,33.92,33.93,165600.0,15.2351,15.2351,15.2038,15.2082,165600.0
2012-06-21 15:35:00,33.94,34.0,33.93,33.98,215400.0,15.2127,15.2396,15.2082,15.2306,215400.0
2012-06-21 15:40:00,33.98,33.98,33.94,33.95,189100.0,15.2306,15.2306,15.2127,15.2172,189100.0
2012-06-21 15:45:00,33.94,33.95,33.9,33.91,216400.0,15.2127,15.2172,15.1948,15.1993,216400.0
2012-06-21 15:50:00,33.91,33.94,33.89,33.9,294200.0,15.1993,15.2127,15.1903,15.1948,294200.0
2012-06-21 15:55:00,33.91,33.92,33.87,33.88,537700.0,15.1993,15.2038,15.1813,15.1858,537700.0
2012-06-22 09:30:00,33.93,34.04,33.9,33.95,149300.0,15.2082,15.2575,15.1948,15.2172,149300.0
2012-06-22 09:35:00,33.94,33.95,33.85,33.9,121300.0,15.2127,15.2172,15.1724,15.1948,121300.0
2012-06-22 09:40:00,33.9,33.97,33.89,33.92,67600.0,15.1948,15.2262,15.1903,15.2038,67600.0
2012-06-22 09:45:00,33.92,33.92,33.85,33.92,110800.0,15.2038,15.2038,15.1724,15.2038,110800.0
2012-06-22 09:50:00,33.92,33.94,33.9,33.91,98800.0,15.2038,15.2127,15.1948,15.1993,98800.0
2012-06-22 09:55:00,33.92,33.94,33.87,33.89,122900.0,15.2038,15.2127,15.1813,15.1903,122900.0
2012-06-22 10:00:00,33.89,33.92,33.86,33.87,140000.0,15.1903,15.2038,15.1769,15.1813,140000.0
2012-06-22 10:05:00,33.87,33.87,33.81,33.82,115900.0,15.1813,15.1813,15.1545,15.1589,115900.0
2012-06-22 10:10:00,33.81,33.88,33.81,33.87,56800.0,15.1545,15.1858,15.1545,15.1813,56800.0
2012-06-22 10:15:00,33.87,33.89,33.84,33.89,131500.0,15.1813,15.1903,15.1679,15.1903,131500.0
2012-06-22 10:20:00,33.89,33.93,33.88,33.91,65200.0,15.1903,15.2082,15.1858,15.1993,65200.0
2012-06-22 10:25:00,33.91,33.93,33.89,33.9,55400.0,15.1993,15.2082,15.1903,15.1948,55400.0
2012-06-22 10:30:00,33.89,33.93,33.89,33.93,52200.0,15.1903,15.2082,15.1903,15.2082,52200.0
2012-06-22 10:35:00,33.92,33.94,33.88,33.88,74400.0,15.2038,15.2127,15.1858,15.1858,74400.0
2012-06-22 10:40:00,33.89,33.89,33.86,33.87,48800.0,15.1903,15.1903,15.1769,15.1813,48800.0
2012-06-22 10:45:00,33.86,33.87,33.86,33.87,60500.0,15.1769,15.1813,15.1769,15.1813,60500.0
2012-06-22 10:50:00,33.87,33.91,33.86,33.9,63900.0,15.1813,15.1993,15.1769,15.1948,63900.0
2012-06-22 10:55:00,33.91,33.95,33.91,33.93,61600.0,15.1993,15.2172,15.1993,15.2082,61600.0
2012-06-22 11:00:00,33.92,33.94,33.89,33.92,55100.0,15.2038,15.2127,15.1903,15.2038,55100.0
2012-06-22 11:05:00,33.92,33.93,33.88,33.9,45700.0,15.2038,15.2082,15.1858,15.1948,45700.0
2012-06-22 11:10:00,33.9,33.92,33.88,33.91,33200.0,15.1948,15.2038,15.1858,15.1993,33200.0
2012-06-22 11:15:00,33.91,33.92,33.88,33.9,39900.0,15.1993,15.2038,15.1858,15.1948,39900.0
2012-06-22 11:20:00,33.89,33.9,33.83,33.83,96400.0,15.1903,15.1948,15.1634,15.1634,96400.0
2012-06-22 11:25:00,33.83,33.87,33.83,33.85,74500.0,15.1634,15.1813,15.1634,15.1724,74500.0
2012-06-22 11:30:00,33.85,33.91,33.84,33.89,51100.0,15.1724,15.1993,15.1679,15.1903,51100.0
2012-06-22 11:35:00,33.89,33.9,33.87,33.9,44100.0,15.1903,15.1948,15.1813,15.1948,44100.0
2012-06-22 11:40:00,33.89,33.93,33.89,33.93,69200.0,15.1903,15.2082,15.1903,15.2082,69200.0
2012-06-22 11:45:00,33.92,33.95,33.92,33.94,36900.0,15.2038,15.2172,15.2038,15.2127,36900.0
2012-06-22 11:50:00,33.94,33.95,33.9,33.9,56900.0,15.2127,15.2172,15.1948,15.1948,56900.0
2012-06-22 11:55:00,33.9,33.91,33.89,33.91,32000.0,15.1948,15.1993,15.1903,15.1993,32000.0
2012-06-22 12:00:00,33.91,33.91,33.9,33.91,54400.0,15.1993,15.1993,15.1948,15.1993,54400.0
2012-06-22 12:05:00,33.91,33.93,33.9,33.92,81900.0,15.1993,15.2082,15.1948,15.2038,81900.0
2012-06-22 12:10:00,33.93,33.95,33.93,33.94,18300.0,15.2082,15.2172,15.2082,15.2127,18300.0
2012-06-22 12:15:00,33.95,33.95,33.9,33.92,78900.0,15.2172,15.2172,15.1948,15.2038,78900.0
2012-06-22 12:20:00,33.92,33.93,33.87,33.87,30600.0,15.2038,15.2082,15.1813,15.1813,30600.0
2012-06-22 12:25:00,33.88,33.91,33.87,33.89,136600.0,15.1858,15.1993,15.1813,15.1903,136600.0
2012-06-22 12:30:00,33.88,33.9,33.88,33.89,34100.0,15.1858,15.1948,15.1858,15.1903,34100.0
2012-06-22 12:35:00,33.89,33.9,33.86,33.87,53700.0,15.1903,15.1948,15.1769,15.1813,53700.0
2012-06-22 12:40:00,33.86,33.89,33.86,33.88,28200.0,15.1769,15.1903,15.1769,15.1858,28200.0
2012-06-22 12:45:00,33.88,33.91,33.87,33.9,44900.0,15.1858,15.1993,15.1813,15.1948,44900.0
2012-06-22 12:50:00,33.89,33.9,33.87,33.87,33500.0,15.1903,15.1948,15.1813,15.1813,33500.0
2012-06-22 12:55:00,33.87,33.89,33.85,33.86,119500.0,15.1813,15.1903,15.1724,15.1769,119500.0
2012-06-22 13:00:00,33.86,33.87,33.82,33.83,73600.0,15.1769,15.1813,15.1589,15.1634,73600.0
2012-06-22 13:05:00,33.83,33.85,33.82,33.84,50800.0,15.1634,15.1724,15.1589,15.1679,50800.0
2012-06-22 13:10:00,33.84,33.9,33.84,33.89,123400.0,15.1679,15.1948,15.1679,15.1903,123400.0
2012-06-22 13:15:00,33.89,33.9,33.86,33.87,49300.0,15.1903,15.1948,15.1769,15.1813,49300.0
2012-06-22 13:20:00,33.88,33.9,33.87,33.89,33400.0,15.1858,15.1948,15.1813,15.1903,33400.0
2012-06-22 13:25:00,33.89,33.9,33.89,33.9,25400.0,15.1903,15.1948,15.1903,15.1948,25400.0
2012-06-22 13:30:00,33.9,33.9,33.89,33.9,12900.0,15.1948,15.1948,15.1903,15.1948,12900.0
2012-06-22 13:35:00,33.89,33.91,33.89,33.91,93300.0,15.1903,15.1993,15.1903,15.1993,93300.0
2012-06-22 13:40:00,33.9,33.91,33.9,33.91,14300.0,15.1948,15.1993,15.1948,15.1993,14300.0
2012-06-22 13:45:00,33.9,33.91,33.9,33.91,24700.0,15.1948,15.1993,15.1948,15.1993,24700.0
2012-06-22 13:50:00,33.9,33.91,33.87,33.91,138800.0,15.1948,15.1993,15.1813,15.1993,138800.0
2012-06-22 13:55:00,33.91,33.92,33.91,33.91,13400.0,15.1993,15.2038,15.1993,15.1993,13400.0
2012-06-22 14:00:00,33.91,33.92,33.91,33.92,27300.0,15.1993,15.2038,15.1993,15.2038,27300.0
2012-06-22 14:05:00,33.92,33.92,33.88,33.89,83200.0,15.2038,15.2038,15.1858,15.1903,83200.0
2012-06-22 14:10:00,33.89,33.9,33.87,33.88,48600.0,15.1903,15.1948,15.1813,15.1858,48600.0
2012-06-22 14:15:00,33.87,33.89,33.86,33.88,49700.0,15.1813,15.1903,15.1769,15.1858,49700.0
2012-06-22 14:20:00,33.88,33.9,33.87,33.89,65500.0,15.1858,15.1948,15.1813,15.1903,65500.0
2012-06-22 14:25:00,33.89,33.92,33.88,33.91,50800.0,15.1903,15.2038,15.1858,15.1993,50800.0
2012-06-22 14:30:00,33.92,33.92,33.89,33.91,73600.0,15.2038,15.2038,15.1903,15.1993,73600.0
2012-06-22 14:35:00,33.9,33.91,33.89,33.89,37500.0,15.1948,15.1993,15.1903,15.1903,37500.0
2012-06-22 14:40:00,33.89,33.93,33.89,33.93,30900.0,15.1903,15.2082,15.1903,15.2082,30900.0
2012-06-22 14:45:00,33.93,33.95,33.92,33.95,25500.0,15.2082,15.2172,15.2038,15.2172,25500.0
2012-06-22 14:50:00,33.95,33.96,33.91,33.94,101400.0,15.2172,15.2217,15.1993,15.2127,101400.0
2012-06-22 14:55:00,33.94,33.95,33.93,33.95,43900.0,15.2127,15.2172,15.2082,15.2172,43900.0
2012-06-22 15:00:00,33.94,33.96,33.93,33.93,59400.0,15.2127,15.2217,15.2082,15.2082,59400.0
2012-06-22 15:05:00,33.93,33.95,33.91,33.95,89100.0,15.2082,15.2172,15.1993,15.2172,89100.0
2012-06-22 15:10:00,33.95,33.98,33.93,33.95,131700.0,15.2172,15.2306,15.2082,15.2172,131700.0
2012-06-22 15:15:00,33.95,33.96,33.95,33.95,66100.0,15.2172,15.2217,15.2172,15.2172,66100.0
2012-06-22 15:20:00,33.96,33.96,33.91,33.91,85600.0,15.2217,15.2217,15.1993,15.1993,85600.0
2012-06-22 15:25:00,33.91,33.92,33.87,33.87,92200.0,15.1993,15.2038,15.1813,15.1813,92200.0
2012-06-22 15:30:00,33.87,33.91,33.86,33.86,207200.0,15.1813,15.1993,15.1769,15.1769,207200.0
2012-06-22 15:35:00,33.86,33.89,33.85,33.89,177300.0,15.1769,15.1903,15.1724,15.1903,177300.0
2012-06-22 15:40:00,33.88,33.93,33.88,33.91,276300.0,15.1858,15.2082,15.1858,15.1993,276300.0
2012-06-22 15:45:00,33.91,33.96,33.9,33.91,345400.0,15.1993,15.2217,15.1948,15.1993,345400.0
2012-06-22 15:50:00,33.91,33.95,33.9,33.95,212300.0,15.1993,15.2172,15.1948,15.2172,212300.0
2012-06-22 15:55:00,33.94,33.95,33.88,33.88,589900.0,15.2127,15.2172,15.1858,15.1858,589900.0
2012-06-25 09:30:00,33.76,33.87,33.76,33.85,173000.0,15.132,15.1813,15.132,15.1724,173000.0
2012-06-25 09:35:00,33.85,33.86,33.79,33.8,77800.0,15.1724,15.1769,15.1455,15.15,77800.0
2012-06-25 09:40:00,33.8,33.81,33.71,33.79,105400.0,15.15,15.1545,15.1096,15.1455,105400.0
2012-06-25 09:45:00,33.79,33.82,33.75,33.82,70700.0,15.1455,15.1589,15.1276,15.1589,70700.0
2012-06-25 09:50:00,33.81,33.81,33.72,33.74,95800.0,15.1545,15.1545,15.1141,15.1231,95800.0
2012-06-25 09:55:00,33.74,33.79,33.72,33.78,139500.0,15.1231,15.1455,15.1141,15.141,139500.0
2012-06-25 10:00:00,33.79,33.83,33.76,33.76,103300.0,15.1455,15.1634,15.132,15.132,103300.0
2012-06-25 10:05:00,33.77,33.78,33.72,33.72,122500.0,15.1365,15.141,15.1141,15.1141,122500.0
2012-06-25 10:10:00,33.72,33.78,33.72,33.78,77500.0,15.1141,15.141,15.1141,15.141,77500.0
2012-06-25 10:15:00,33.77,33.78,33.74,33.77,108500.0,15.1365,15.141,15.1231,15.1365,108500.0
2012-06-25 10:20:00,33.77,33.79,33.75,33.79,45900.0,15.1365,15.1455,15.1276,15.1455,45900.0
2012-06-25 10:25:00,33.79,33.79,33.75,33.75,51400.0,15.1455,15.1455,15.1276,15.1276,51400.0
2012-06-25 10:30:00,33.75,33.79,33.75,33.77,65500.0,15.1276,15.1455,15.1276,15.1365,65500.0
2012-06-25 10:35:00,33.77,33.79,33.74,33.76,75000.0,15.1365,15.1455,15.1231,15.132,75000.0
2012-06-25 10:40:00,33.77,33.79,33.76,33.78,70200.0,15.1365,15.1455,15.132,15.141,70200.0
2012-06-25 10:45:00,33.77,33.78,33.75,33.77,63700.0,15.1365,15.141,15.1276,15.1365,63700.0
2012-06-25 10:50:00,33.76,33.77,33.71,33.75,147000.0,15.132,15.1365,15.1096,15.1276,147000.0
2012-06-25 10:55:00,33.75,33.79,33.74,33.75,127400.0,15.1276,15.1455,15.1231,15.1276,127400.0
2012-06-25 11:00:00,33.76,33.76,33.74,33.75,92400.0,15.132,15.132,15.1231,15.1276,92400.0
2012-06-25 11:05:00,33.75,33.77,33.73,33.77,81800.0,15.1276,15.1365,15.1186,15.1365,81800.0
2012-06-25 11:10:00,33.77,33.77,33.75,33.76,73500.0,15.1365,15.1365,15.1276,15.132,73500.0
2012-06-25 11:15:00,33.76,33.8,33.76,33.8,64700.0,15.132,15.15,15.132,15.15,64700.0
2012-06-25 11:20:00,33.8,33.8,33.78,33.79,68400.0,15.15,15.15,15.141,15.1455,68400.0
2012-06-25 11:25:00,33.78,33.79,33.78,33.79,34800.0,15.141,15.1455,15.141,15.1455,34800.0
2012-06-25 11:30:00,33.78,33.79,33.75,33.75,44200.0,15.141,15.1455,15.1276,15.1276,44200.0
2012-06-25 11:35:00,33.75,33.78,33.74,33.75,144000.0,15.1276,15.141,15.1231,15.1276,144000.0
2012-06-25 11:40:00,33.75,33.76,33.75,33.75,57200.0,15.1276,15.132,15.1276,15.1276,57200.0
2012-06-25 11:45:00,33.75,33.76,33.74,33.75,43900.0,15.1276,15.132,15.1231,15.1276,43900.0
2012-06-25 11:50:00,33.75,33.76,33.73,33.76,30200.0,15.1276,15.132,15.1186,15.132,30200.0
2012-06-25 11:55:00,33.76,33.77,33.73,33.75,53500.0,15.132,15.1365,15.1186,15.1276,53500.0
2012-06-25 12:00:00,33.75,33.75,33.73,33.74,29200.0,15.1276,15.1276,15.1186,15.1231,29200.0
2012-06-25 12:05:00,33.75,33.75,33.72,33.72,25500.0,15.1276,15.1276,15.1141,15.1141,25500.0
2012-06-25 12:10:00,33.73,33.73,33.7,33.7,78600.0,15.1186,15.1186,15.1051,15.1051,78600.0
2012-06-25 12:15:00,33.7,33.71,33.69,33.7,59200.0,15.1051,15.1096,15.1007,15.1051,59200.0
2012-06-25 12:20:00,33.71,33.72,33.65,33.65,58100.0,15.1096,15.1141,15.0827,15.0827,58100.0
2012-06-25 12:25:00,33.65,33.67,33.65,33.65,47600.0,15.0827,15.0917,15.0827,15.0827,47600.0
2012-06-25 12:30:00,33.66,33.66,33.65,33.66,27400.0,15.0872,15.0872,15.0827,15.0872,27400.0
2012-06-25 12:35:00,33.66,33.66,33.64,33.64,31100.0,15.0872,15.0872,15.0783,15.0783,31100.0
2012-06-25 12:40:00,33.65,33.67,33.63,33.65,175000.0,15.0827,15.0917,15.0738,15.0827,175000.0
2012-06-25 12:45:00,33.65,33.67,33.63,33.65,126000.0,15.0827,15.0917,15.0738,15.0827,126000.0
2012-06-25 12:50:00,33.65,33.67,33.62,33.62,126900.0,15.0827,15.0917,15.0693,15.0693,126900.0
2012-06-25 12:55:00,33.63,33.7,33.62,33.68,113000.0,15.0738,15.1051,15.0693,15.0962,113000.0
2012-06-25 13:00:00,33.67,33.69,33.66,33.68,91800.0,15.0917,15.1007,15.0872,15.0962,91800.0
2012-06-25 13:05:00,33.67,33.69,33.67,33.69,40100.0,15.0917,15.1007,15.0917,15.1007,40100.0
2012-06-25 13:10:00,33.69,33.7,33.67,33.7,107200.0,15.1007,15.1051,15.0917,15.1051,107200.0
2012-06-25 13:15:00,33.7,33.71,33.69,33.69,78100.0,15.1051,15.1096,15.1007,15.1007,78100.0
2012-06-25 13:20:00,33.7,33.75,33.7,33.73,52900.0,15.1051,15.1276,15.1051,15.1186,52900.0
2012-06-25 13:25:00,33.72,33.76,33.72,33.76,36000.0,15.1141,15.132,15.1141,15.132,36000.0
2012-06-25 13:30:00,33.75,33.77,33.74,33.74,65800.0,15.1276,15.1365,15.1231,15.1231,65800.0
2012-06-25 13:35:00,33.75,33.78,33.74,33.77,92300.0,15.1276,15.141,15.1231,15.1365,92300.0
2012-06-25 13:40:00,33.77,33.78,33.76,33.77,46900.0,15.1365,15.141,15.132,15.1365,46900.0
2012-06-25 13:45:00,33.76,33.77,33.73,33.74,27200.0,15.132,15.1365,15.1186,15.1231,27200.0
2012-06-25 13:50:00,33.73,33.74,33.72,33.74,31300.0,15.1186,15.1231,15.1141,15.1231,31300.0
2012-06-25 13:55:00,33.74,33.77,33.73,33.77,42100.0,15.1231,15.1365,15.1186,15.1365,42100.0
2012-06-25 14:00:00,33.77,33.8,33.76,33.79,98000.0,15.1365,15.15,15.132,15.1455,98000.0
2012-06-25 14:05:00,33.79,33.79,33.77,33.78,39100.0,15.1455,15.1455,15.1365,15.141,39100.0
2012-06-25 14:10:00,33.77,33.81,33.77,33.79,63700.0,15.1365,15.1545,15.1365,15.1455,63700.0
2012-06-25 14:15:00,33.79,33.82,33.78,33.81,42100.0,15.1455,15.1589,15.141,15.1545,42100.0
2012-06-25 14:20:00,33.81,33.81,33.79,33.81,46000.0,15.1545,15.1545,15.1455,15.1545,46000.0
2012-06-25 14:25:00,33.8,33.81,33.79,33.79,41000.0,15.15,15.1545,15.1455,15.1455,41000.0
2012-06-25 14:30:00,33.79,33.8,33.77,33.8,42400.0,15.1455,15.15,15.1365,15.15,42400.0
2012-06-25 14:35:00,33.79,33.8,33.78,33.78,19900.0,15.1455,15.15,15.141,15.141,19900.0
2012-06-25 14:40:00,33.79,33.79,33.77,33.78,32200.0,15.1455,15.1455,15.1365,15.141,32200.0
2012-06-25 14:45:00,33.77,33.78,33.74,33.76,54300.0,15.1365,15.141,15.1231,15.132,54300.0
2012-06-25 14:50:00,33.76,33.77,33.75,33.76,41900.0,15.132,15.1365,15.1276,15.132,41900.0
2012-06-25 14:55:00,33.76,33.76,33.73,33.73,67500.0,15.132,15.132,15.1186,15.1186,67500.0
2012-06-25 15:00:00,33.73,33.75,33.73,33.75,38700.0,15.1186,15.1276,15.1186,15.1276,38700.0
2012-06-25 15:05:00,33.74,33.8,33.74,33.8,73400.0,15.1231,15.15,15.1231,15.15,73400.0
2012-06-25 15:10:00,33.8,33.83,33.79,33.82,74900.0,15.15,15.1634,15.1455,15.1589,74900.0
2012-06-25 15:15:00,33.81,33.81,33.79,33.8,63700.0,15.1545,15.1545,15.1455,15.15,63700.0
2012-06-25 15:20:00,33.81,33.81,33.77,33.77,143600.0,15.1545,15.1545,15.1365,15.1365,143600.0
2012-06-25 15:25:00,33.77,33.79,33.76,33.76,101700.0,15.1365,15.1455,15.132,15.132,101700.0
2012-06-25 15:30:00,33.76,33.78,33.74,33.77,103100.0,15.132,15.141,15.1231,15.1365,103100.0
2012-06-25 15:35:00,33.77,33.78,33.76,33.77,110100.0,15.1365,15.141,15.132,15.1365,110100.0
2012-06-25 15:40:00,33.78,33.78,33.73,33.75,161300.0,15.141,15.141,15.1186,15.1276,161300.0
2012-06-25 15:45:00,33.74,33.77,33.73,33.76,156500.0,15.1231,15.1365,15.1186,15.132,156500.0
2012-06-25 15:50:00,33.77,33.77,33.72,33.74,279200.0,15.1365,15.1365,15.1141,15.1231,279200.0
2012-06-25 15:55:00,33.75,33.75,33.72,33.72,353000.0,15.1276,15.1276,15.1141,15.1141,353000.0
2012-06-26 09:30:00,33.79,33.87,33.74,33.77,230400.0,15.1455,15.1813,15.1231,15.1365,230400.0
2012-06-26 09:35:00,33.77,33.8,33.75,33.76,105100.0,15.1365,15.15,15.1276,15.132,105100.0
2012-06-26 09:40:00,33.76,33.82,33.76,33.78,67400.0,15.132,15.1589,15.132,15.141,67400.0
2012-06-26 09:45:00,33.78,33.81,33.76,33.76,75100.0,15.141,15.1545,15.132,15.132,75100.0
2012-06-26 09:50:00,33.77,33.77,33.72,33.73,108300.0,15.1365,15.1365,15.1141,15.1186,108300.0
2012-06-26 09:55:00,33.74,33.74,33.68,33.69,78200.0,15.1231,15.1231,15.0962,15.1007,78200.0
2012-06-26 10:00:00,33.69,33.69,33.62,33.62,157000.0,15.1007,15.1007,15.0693,15.0693,157000.0
2012-06-26 10:05:00,33.62,33.64,33.6,33.62,229500.0,15.0693,15.0783,15.0603,15.0693,229500.0
2012-06-26 10:10:00,33.61,33.66,33.6,33.6,214100.0,15.0648,15.0872,15.0603,15.0603,214100.0
2012-06-26 10:15:00,33.6,33.61,33.58,33.58,210600.0,15.0603,15.0648,15.0514,15.0514,210600.0
2012-06-26 10:20:00,33.59,33.59,33.55,33.57,157500.0,15.0558,15.0558,15.0379,15.0469,157500.0
2012-06-26 10:25:00,33.56,33.62,33.56,33.61,64200.0,15.0424,15.0693,15.0424,15.0648,64200.0
2012-06-26 10:30:00,33.61,33.62,33.59,33.6,139300.0,15.0648,15.0693,15.0558,15.0603,139300.0
2012-06-26 10:35:00,33.6,33.62,33.59,33.61,71900.0,15.0603,15.0693,15.0558,15.0648,71900.0
2012-06-26 10:40:00,33.61,33.65,33.59,33.64,81300.0,15.0648,15.0827,15.0558,15.0783,81300.0
2012-06-26 10:45:00,33.65,33.68,33.63,33.66,74600.0,15.0827,15.0962,15.0738,15.0872,74600.0
2012-06-26 10:50:00,33.67,33.72,33.67,33.72,59000.0,15.0917,15.1141,15.0917,15.1141,59000.0
2012-06-26 10:55:00,33.71,33.74,33.65,33.65,95300.0,15.1096,15.1231,15.0827,15.0827,95300.0
2012-06-26 11:00:00,33.65,33.66,33.63,33.65,117000.0,15.0827,15.0872,15.0738,15.0827,117000.0
2012-06-26 11:05:00,33.65,33.65,33.59,33.59,124100.0,15.0827,15.0827,15.0558,15.0558,124100.0
2012-06-26 11:10:00,33.59,33.59,33.56,33.58,98900.0,15.0558,15.0558,15.0424,15.0514,98900.0
2012-06-26 11:15:00,33.58,33.59,33.55,33.55,82500.0,15.0514,15.0558,15.0379,15.0379,82500.0
2012-06-26 11:20:00,33.55,33.57,33.54,33.55,120100.0,15.0379,15.0469,15.0334,15.0379,120100.0
2012-06-26 11:25:00,33.55,33.56,33.52,33.52,109000.0,15.0379,15.0424,15.0245,15.0245,109000.0
2012-06-26 11:30:00,33.53,33.58,33.52,33.56,89500.0,15.0289,15.0514,15.0245,15.0424,89500.0
2012-06-26 11:35:00,33.56,33.62,33.56,33.6,131500.0,15.0424,15.0693,15.0424,15.0603,131500.0
2012-06-26 11:40:00,33.61,33.64,33.6,33.62,49400.0,15.0648,15.0783,15.0603,15.0693,49400.0
2012-06-26 11:45:00,33.63,33.65,33.62,33.65,71900.0,15.0738,15.0827,15.0693,15.0827,71900.0
2012-06-26 11:50:00,33.64,33.69,33.64,33.65,58000.0,15.0783,15.1007,15.0783,15.0827,58000.0
2012-06-26 11:55:00,33.65,33.65,33.6,33.6,107500.0,15.0827,15.0827,15.0603,15.0603,107500.0
2012-06-26 12:00:00,33.6,33.62,33.6,33.61,44500.0,15.0603,15.0693,15.0603,15.0648,44500.0
2012-06-26 12:05:00,33.61,33.65,33.61,33.65,87200.0,15.0648,15.0827,15.0648,15.0827,87200.0
2012-06-26 12:10:00,33.65,33.7,33.65,33.68,64700.0,15.0827,15.1051,15.0827,15.0962,64700.0
2012-06-26 12:15:00,33.67,33.7,33.67,33.69,42100.0,15.0917,15.1051,15.0917,15.1007,42100.0
2012-06-26 12:20:00,33.69,33.73,33.68,33.73,48200.0,15.1007,15.1186,15.0962,15.1186,48200.0
2012-06-26 12:25:00,33.73,33.74,33.72,33.74,34100.0,15.1186,15.1231,15.1141,15.1231,34100.0
2012-06-26 12:30:00,33.74,33.75,33.72,33.74,43100.0,15.1231,15.1276,15.1141,15.1231,43100.0
2012-06-26 12:35:00,33.74,33.74,33.72,33.74,25900.0,15.1231,15.1231,15.1141,15.1231,25900.0
2012-06-26 12:40:00,33.74,33.75,33.72,33.74,51800.0,15.1231,15.1276,15.1141,15.1231,51800.0
2012-06-26 12:45:00,33.75,33.77,33.74,33.76,54500.0,15.1276,15.1365,15.1231,15.132,54500.0
2012-06-26 12:50:00,33.76,33.77,33.74,33.76,42200.0,15.132,15.1365,15.1231,15.132,42200.0
2012-06-26 12:55:00,33.77,33.77,33.73,33.73,36300.0,15.1365,15.1365,15.1186,15.1186,36300.0
2012-06-26 13:00:00,33.74,33.74,33.73,33.73,10000.0,15.1231,15.1231,15.1186,15.1186,10000.0
2012-06-26 13:05:00,33.74,33.74,33.72,33.74,42800.0,15.1231,15.1231,15.1141,15.1231,42800.0
2012-06-26 13:10:00,33.73,33.75,33.72,33.72,32500.0,15.1186,15.1276,15.1141,15.1141,32500.0
2012-06-26 13:15:00,33.73,33.74,33.72,33.72,37800.0,15.1186,15.1231,15.1141,15.1141,37800.0
2012-06-26 13:20:00,33.73,33.73,33.7,33.7,40200.0,15.1186,15.1186,15.1051,15.1051,40200.0
2012-06-26 13:25:00,33.71,33.72,33.7,33.7,33300.0,15.1096,15.1141,15.1051,15.1051,33300.0
2012-06-26 13:30:00,33.71,33.71,33.67,33.68,66200.0,15.1096,15.1096,15.0917,15.0962,66200.0
2012-06-26 13:35:00,33.68,33.7,33.68,33.69,36300.0,15.0962,15.1051,15.0962,15.1007,36300.0
2012-06-26 13:40:00,33.69,33.7,33.68,33.69,47600.0,15.1007,15.1051,15.0962,15.1007,47600.0
2012-06-26 13:45:00,33.69,33.69,33.65,33.67,164400.0,15.1007,15.1007,15.0827,15.0917,164400.0
2012-06-26 13:50:00,33.67,33.71,33.67,33.7,78800.0,15.0917,15.1096,15.0917,15.1051,78800.0
2012-06-26 13:55:00,33.69,33.7,33.68,33.69,46300.0,15.1007,15.1051,15.0962,15.1007,46300.0
2012-06-26 14:00:00,33.69,33.7,33.67,33.67,46200.0,15.1007,15.1051,15.0917,15.0917,46200.0
2012-06-26 14:05:00,33.68,33.7,33.67,33.7,61900.0,15.0962,15.1051,15.0917,15.1051,61900.0
2012-06-26 14:10:00,33.7,33.73,33.69,33.73,47600.0,15.1051,15.1186,15.1007,15.1186,47600.0
2012-06-26 14:15:00,33.73,33.74,33.72,33.74,78500.0,15.1186,15.1231,15.1141,15.1231,78500.0
2012-06-26 14:20:00,33.74,33.76,33.73,33.73,108500.0,15.1231,15.132,15.1186,15.1186,108500.0
2012-06-26 14:25:00,33.74,33.74,33.72,33.72,31800.0,15.1231,15.1231,15.1141,15.1141,31800.0
2012-06-26 14:30:00,33.72,33.74,33.7,33.74,72000.0,15.1141,15.1231,15.1051,15.1231,72000.0
2012-06-26 14:35:00,33.74,33.74,33.71,33.72,47400.0,15.1231,15.1231,15.1096,15.1141,47400.0
2012-06-26 14:40:00,33.72,33.75,33.72,33.75,43700.0,15.1141,15.1276,15.1141,15.1276,43700.0
2012-06-26 14:45:00,33.75,33.75,33.72,33.72,61300.0,15.1276,15.1276,15.1141,15.1141,61300.0
2012-06-26 14:50:00,33.71,33.72,33.64,33.68,140800.0,15.1096,15.1141,15.0783,15.0962,140800.0
2012-06-26 14:55:00,33.67,33.73,33.67,33.72,63000.0,15.0917,15.1186,15.0917,15.1141,63000.0
2012-06-26 15:00:00,33.72,33.75,33.71,33.74,30600.0,15.1141,15.1276,15.1096,15.1231,30600.0
2012-06-26 15:05:00,33.73,33.76,33.73,33.76,43000.0,15.1186,15.132,15.1186,15.132,43000.0
2012-06-26 15:10:00,33.76,33.76,33.73,33.73,53100.0,15.132,15.132,15.1186,15.1186,53100.0
2012-06-26 15:15:00,33.73,33.75,33.71,33.73,128300.0,15.1186,15.1276,15.1096,15.1186,128300.0
2012-06-26 15:20:00,33.73,33.76,33.73,33.73,78100.0,15.1186,15.132,15.1186,15.1186,78100.0
2012-06-26 15:25:00,33.73,33.74,33.7,33.74,73200.0,15.1186,15.1231,15.1051,15.1231,73200.0
2012-06-26 15:30:00,33.74,33.75,33.73,33.75,63300.0,15.1231,15.1276,15.1186,15.1276,63300.0
2012-06-26 15:35:00,33.75,33.75,33.72,33.73,110500.0,15.1276,15.1276,15.1141,15.1186,110500.0
2012-06-26 15:40:00,33.74,33.75,33.72,33.73,114700.0,15.1231,15.1276,15.1141,15.1186,114700.0
2012-06-26 15:45:00,33.72,33.74,33.7,33.73,152500.0,15.1141,15.1231,15.1051,15.1186,152500.0
2012-06-26 15:50:00,33.73,33.75,33.72,33.74,177800.0,15.1186,15.1276,15.1141,15.1231,177800.0
2012-06-26 15:55:00,33.74,33.74,33.66,33.66,456700.0,15.1231,15.1231,15.0872,15.0872,456700.0
2012-06-27 09:30:00,33.7,33.79,33.69,33.77,157300.0,15.1051,15.1455,15.1007,15.1365,157300.0
2012-06-27 09:35:00,33.78,33.81,33.76,33.8,110700.0,15.141,15.1545,15.132,15.15,110700.0
2012-06-27 09:40:00,33.81,33.87,33.79,33.87,66800.0,15.1545,15.1813,15.1455,15.1813,66800.0
2012-06-27 09:45:00,33.88,33.88,33.83,33.85,98100.0,15.1858,15.1858,15.1634,15.1724,98100.0
2012-06-27 09:50:00,33.85,33.86,33.82,33.86,220800.0,15.1724,15.1769,15.1589,15.1769,220800.0
2012-06-27 09:55:00,33.86,33.95,33.85,33.91,87200.0,15.1769,15.2172,15.1724,15.1993,87200.0
2012-06-27 10:00:00,33.9,33.93,33.86,33.92,262800.0,15.1948,15.2082,15.1769,15.2038,262800.0
2012-06-27 10:05:00,33.93,33.99,33.9,33.99,111200.0,15.2082,15.2351,15.1948,15.2351,111200.0
2012-06-27 10:10:00,33.99,34.0,33.98,34.0,44600.0,15.2351,15.2396,15.2306,15.2396,44600.0
2012-06-27 10:15:00,34.0,34.0,33.96,33.98,86700.0,15.2396,15.2396,15.2217,15.2306,86700.0
2012-06-27 10:20:00,33.99,34.0,33.98,33.99,76900.0,15.2351,15.2396,15.2306,15.2351,76900.0
2012-06-27 10:25:00,33.99,33.99,33.96,33.98,39600.0,15.2351,15.2351,15.2217,15.2306,39600.0
2012-06-27 10:30:00,33.98,34.02,33.98,34.01,228600.0,15.2306,15.2486,15.2306,15.2441,228600.0
2012-06-27 10:35:00,34.02,34.04,34.01,34.03,143200.0,15.2486,15.2575,15.2441,15.2531,143200.0
2012-06-27 10:40:00,34.02,34.02,33.93,33.94,117700.0,15.2486,15.2486,15.2082,15.2127,117700.0
2012-06-27 10:45:00,33.95,33.97,33.9,33.9,99500.0,15.2172,15.2262,15.1948,15.1948,99500.0
2012-06-27 10:50:00,33.9,33.91,33.87,33.89,123300.0,15.1948,15.1993,15.1813,15.1903,123300.0
2012-06-27 10:55:00,33.89,33.89,33.84,33.86,79300.0,15.1903,15.1903,15.1679,15.1769,79300.0
2012-06-27 11:00:00,33.87,33.88,33.85,33.87,76800.0,15.1813,15.1858,15.1724,15.1813,76800.0
2012-06-27 11:05:00,33.87,33.9,33.86,33.88,83300.0,15.1813,15.1948,15.1769,15.1858,83300.0
2012-06-27 11:10:00,33.88,33.89,33.85,33.86,179500.0,15.1858,15.1903,15.1724,15.1769,179500.0
2012-06-27 11:15:00,33.86,33.9,33.85,33.9,39900.0,15.1769,15.1948,15.1724,15.1948,39900.0
2012-06-27 11:20:00,33.9,33.9,33.86,33.87,72500.0,15.1948,15.1948,15.1769,15.1813,72500.0
2012-06-27 11:25:00,33.87,33.9,33.84,33.9,107700.0,15.1813,15.1948,15.1679,15.1948,107700.0
2012-06-27 11:30:00,33.9,33.93,33.89,33.93,63600.0,15.1948,15.2082,15.1903,15.2082,63600.0
2012-06-27 11:35:00,33.93,33.96,33.92,33.93,110000.0,15.2082,15.2217,15.2038,15.2082,110000.0
2012-06-27 11:40:00,33.94,33.96,33.93,33.96,34700.0,15.2127,15.2217,15.2082,15.2217,34700.0
2012-06-27 11:45:00,33.96,33.97,33.95,33.97,54600.0,15.2217,15.2262,15.2172,15.2262,54600.0
2012-06-27 11:50:00,33.97,33.97,33.94,33.95,61800.0,15.2262,15.2262,15.2127,15.2172,61800.0
2012-06-27 11:55:00,33.94,33.95,33.91,33.91,41000.0,15.2127,15.2172,15.1993,15.1993,41000.0
2012-06-27 12:00:00,33.92,33.92,33.89,33.91,55400.0,15.2038,15.2038,15.1903,15.1993,55400.0
2012-06-27 12:05:00,33.92,33.95,33.91,33.94,47800.0,15.2038,15.2172,15.1993,15.2127,47800.0
2012-06-27 12:10:00,33.94,33.95,33.91,33.91,50400.0,15.2127,15.2172,15.1993,15.1993,50400.0
2012-06-27 12:15:00,33.91,33.91,33.89,33.89,29200.0,15.1993,15.1993,15.1903,15.1903,29200.0
2012-06-27 12:20:00,33.9,33.92,33.89,33.92,33400.0,15.1948,15.2038,15.1903,15.2038,33400.0
2012-06-27 12:25:00,33.92,33.94,33.91,33.93,34600.0,15.2038,15.2127,15.1993,15.2082,34600.0
2012-06-27 12:30:00,33.94,33.94,33.9,33.91,66800.0,15.2127,15.2127,15.1948,15.1993,66800.0
2012-06-27 12:35:00,33.91,33.92,33.91,33.91,23100.0,15.1993,15.2038,15.1993,15.1993,23100.0
2012-06-27 12:40:00,33.91,33.95,33.91,33.94,57200.0,15.1993,15.2172,15.1993,15.2127,57200.0
2012-06-27 12:45:00,33.94,33.95,33.93,33.93,30500.0,15.2127,15.2172,15.2082,15.2082,30500.0
2012-06-27 12:50:00,33.94,33.96,33.93,33.96,30300.0,15.2127,15.2217,15.2082,15.2217,30300.0
2012-06-27 12:55:00,33.96,33.96,33.94,33.95,31200.0,15.2217,15.2217,15.2127,15.2172,31200.0
2012-06-27 13:00:00,33.95,33.96,33.94,33.96,34700.0,15.2172,15.2217,15.2127,15.2217,34700.0
2012-06-27 13:05:00,33.95,33.97,33.95,33.96,35100.0,15.2172,15.2262,15.2172,15.2217,35100.0
2012-06-27 13:10:00,33.97,33.99,33.96,33.98,38100.0,15.2262,15.2351,15.2217,15.2306,38100.0
2012-06-27 13:15:00,33.98,33.98,33.95,33.97,75500.0,15.2306,15.2306,15.2172,15.2262,75500.0
2012-06-27 13:20:00,33.96,33.97,33.93,33.93,40900.0,15.2217,15.2262,15.2082,15.2082,40900.0
2012-06-27 13:25:00,33.94,33.95,33.93,33.95,26400.0,15.2127,15.2172,15.2082,15.2172,26400.0
2012-06-27 13:30:00,33.95,33.95,33.94,33.95,18400.0,15.2172,15.2172,15.2127,15.2172,18400.0
2012-06-27 13:35:00,33.95,33.95,33.92,33.93,50200.0,15.2172,15.2172,15.2038,15.2082,50200.0
2012-06-27 13:40:00,33.92,33.94,33.92,33.93,31500.0,15.2038,15.2127,15.2038,15.2082,31500.0
2012-06-27 13:45:00,33.93,33.96,33.93,33.96,49500.0,15.2082,15.2217,15.2082,15.2217,49500.0
2012-06-27 13:50:00,33.96,33.96,33.95,33.96,15800.0,15.2217,15.2217,15.2172,15.2217,15800.0
2012-06-27 13:55:00,33.96,33.99,33.95,33.99,92800.0,15.2217,15.2351,15.2172,15.2351,92800.0
2012-06-27 14:00:00,33.99,33.99,33.96,33.97,52400.0,15.2351,15.2351,15.2217,15.2262,52400.0
2012-06-27 14:05:00,33.97,33.97,33.94,33.95,25100.0,15.2262,15.2262,15.2127,15.2172,25100.0
2012-06-27 14:10:00,33.94,33.95,33.93,33.94,32600.0,15.2127,15.2172,15.2082,15.2127,32600.0
2012-06-27 14:15:00,33.94,33.96,33.93,33.96,58500.0,15.2127,15.2217,15.2082,15.2217,58500.0
2012-06-27 14:20:00,33.96,33.96,33.94,33.96,151100.0,15.2217,15.2217,15.2127,15.2217,151100.0
2012-06-27 14:25:00,33.96,33.96,33.94,33.96,33900.0,15.2217,15.2217,15.2127,15.2217,33900.0
2012-06-27 14:30:00,33.95,33.98,33.95,33.98,65400.0,15.2172,15.2306,15.2172,15.2306,65400.0
2012-06-27 14:35:00,33.98,33.99,33.97,33.97,37000.0,15.2306,15.2351,15.2262,15.2262,37000.0
2012-06-27 14:40:00,33.98,33.98,33.96,33.97,25400.0,15.2306,15.2306,15.2217,15.2262,25400.0
2012-06-27 14:45:00,33.97,33.99,33.96,33.98,55500.0,15.2262,15.2351,15.2217,15.2306,55500.0
2012-06-27 14:50:00,33.98,34.0,33.98,33.98,41400.0,15.2306,15.2396,15.2306,15.2306,41400.0
2012-06-27 14:55:00,33.99,33.99,33.96,33.98,47600.0,15.2351,15.2351,15.2217,15.2306,47600.0
2012-06-27 15:00:00,33.98,33.99,33.97,33.97,102100.0,15.2306,15.2351,15.2262,15.2262,102100.0
2012-06-27 15:05:00,33.98,33.99,33.97,33.98,47900.0,15.2306,15.2351,15.2262,15.2306,47900.0
2012-06-27 15:10:00,33.98,34.0,33.97,34.0,76100.0,15.2306,15.2396,15.2262,15.2396,76100.0
2012-06-27 15:15:00,33.99,34.0,33.99,34.0,21500.0,15.2351,15.2396,15.2351,15.2396,21500.0
2012-06-27 15:20:00,34.0,34.0,33.96,33.98,131500.0,15.2396,15.2396,15.2217,15.2306,131500.0
2012-06-27 15:25:00,33.99,34.01,33.98,34.0,133600.0,15.2351,15.2441,15.2306,15.2396,133600.0
2012-06-27 15:30:00,34.0,34.0,33.96,33.97,83200.0,15.2396,15.2396,15.2217,15.2262,83200.0
2012-06-27 15:35:00,33.98,34.01,33.96,34.01,181000.0,15.2306,15.2441,15.2217,15.2441,181000.0
2012-06-27 15:40:00,34.0,34.02,33.98,33.99,148300.0,15.2396,15.2486,15.2306,15.2351,148300.0
2012-06-27 15:45:00,33.99,34.0,33.96,33.98,136300.0,15.2351,15.2396,15.2217,15.2306,136300.0
2012-06-27 15:50:00,33.98,34.0,33.97,33.98,180500.0,15.2306,15.2396,15.2262,15.2306,180500.0
2012-06-27 15:55:00,33.99,34.01,33.98,34.01,402200.0,15.2351,15.2441,15.2306,15.2441,402200.0
2012-06-28 09:30:00,33.9,34.0,33.85,33.99,191000.0,15.1948,15.2396,15.1724,15.2351,191000.0
2012-06-28 09:35:00,33.97,33.99,33.9,33.91,58000.0,15.2262,15.2351,15.1948,15.1993,58000.0
2012-06-28 09:40:00,33.9,33.9,33.86,33.87,72400.0,15.1948,15.1948,15.1769,15.1813,72400.0
2012-06-28 09:45:00,33.86,33.87,33.84,33.85,87300.0,15.1769,15.1813,15.1679,15.1724,87300.0
2012-06-28 09:50:00,33.85,33.85,33.78,33.78,100600.0,15.1724,15.1724,15.141,15.141,100600.0
2012-06-28 09:55:00,33.79,33.81,33.75,33.81,71500.0,15.1455,15.1545,15.1276,15.1545,71500.0
2012-06-28 10:00:00,33.81,33.81,33.76,33.79,80000.0,15.1545,15.1545,15.132,15.1455,80000.0
2012-06-28 10:05:00,33.79,33.81,33.75,33.77,101000.0,15.1455,15.1545,15.1276,15.1365,101000.0
2012-06-28 10:10:00,33.76,33.81,33.75,33.75,68700.0,15.132,15.1545,15.1276,15.1276,68700.0
2012-06-28 10:15:00,33.75,33.76,33.69,33.71,161300.0,15.1276,15.132,15.1007,15.1096,161300.0
2012-06-28 10:20:00,33.72,33.74,33.68,33.69,45900.0,15.1141,15.1231,15.0962,15.1007,45900.0
2012-06-28 10:25:00,33.68,33.69,33.67,33.67,75100.0,15.0962,15.1007,15.0917,15.0917,75100.0
2012-06-28 10:30:00,33.67,33.7,33.66,33.69,69600.0,15.0917,15.1051,15.0872,15.1007,69600.0
2012-06-28 10:35:00,33.69,33.69,33.62,33.67,124200.0,15.1007,15.1007,15.0693,15.0917,124200.0
2012-06-28 10:40:00,33.67,33.67,33.61,33.65,63200.0,15.0917,15.0917,15.0648,15.0827,63200.0
2012-06-28 10:45:00,33.65,33.66,33.64,33.66,33900.0,15.0827,15.0872,15.0783,15.0872,33900.0
2012-06-28 10:50:00,33.66,33.68,33.63,33.68,75700.0,15.0872,15.0962,15.0738,15.0962,75700.0
2012-06-28 10:55:00,33.68,33.72,33.66,33.72,114000.0,15.0962,15.1141,15.0872,15.1141,114000.0
2012-06-28 11:00:00,33.72,33.73,33.69,33.72,93400.0,15.1141,15.1186,15.1007,15.1141,93400.0
2012-06-28 11:05:00,33.71,33.75,33.71,33.75,45600.0,15.1096,15.1276,15.1096,15.1276,45600.0
2012-06-28 11:10:00,33.74,33.76,33.73,33.75,51000.0,15.1231,15.132,15.1186,15.1276,51000.0
2012-06-28 11:15:00,33.75,33.76,33.73,33.76,58700.0,15.1276,15.132,15.1186,15.132,58700.0
2012-06-28 11:20:00,33.76,33.77,33.75,33.77,35700.0,15.132,15.1365,15.1276,15.1365,35700.0
2012-06-28 11:25:00,33.77,33.83,33.76,33.83,52400.0,15.1365,15.1634,15.132,15.1634,52400.0
2012-06-28 11:30:00,33.83,33.84,33.81,33.82,51200.0,15.1634,15.1679,15.1545,15.1589,51200.0
2012-06-28 11:35:00,33.82,33.84,33.8,33.81,171600.0,15.1589,15.1679,15.15,15.1545,171600.0
2012-06-28 11:40:00,33.8,33.83,33.8,33.82,51100.0,15.15,15.1634,15.15,15.1589,51100.0
2012-06-28 11:45:00,33.82,33.82,33.8,33.81,23700.0,15.1589,15.1589,15.15,15.1545,23700.0
2012-06-28 11:50:00,33.81,33.82,33.79,33.8,25700.0,15.1545,15.1589,15.1455,15.15,25700.0
2012-06-28 11:55:00,33.8,33.82,33.79,33.8,48100.0,15.15,15.1589,15.1455,15.15,48100.0
2012-06-28 12:00:00,33.8,33.82,33.8,33.82,76400.0,15.15,15.1589,15.15,15.1589,76400.0
2012-06-28 12:05:00,33.82,33.82,33.8,33.81,77500.0,15.1589,15.1589,15.15,15.1545,77500.0
2012-06-28 12:10:00,33.83,33.85,33.82,33.84,112300.0,15.1634,15.1724,15.1589,15.1679,112300.0
2012-06-28 12:15:00,33.84,33.85,33.82,33.84,52900.0,15.1679,15.1724,15.1589,15.1679,52900.0
2012-06-28 12:20:00,33.83,33.84,33.83,33.84,36000.0,15.1634,15.1679,15.1634,15.1679,36000.0
2012-06-28 12:25:00,33.84,33.85,33.83,33.85,19600.0,15.1679,15.1724,15.1634,15.1724,19600.0
2012-06-28 12:30:00,33.84,33.87,33.84,33.87,43200.0,15.1679,15.1813,15.1679,15.1813,43200.0
2012-06-28 12:35:00,33.86,33.9,33.86,33.9,42200.0,15.1769,15.1948,15.1769,15.1948,42200.0
2012-06-28 12:40:00,33.9,33.91,33.89,33.91,23400.0,15.1948,15.1993,15.1903,15.1993,23400.0
2012-06-28 12:45:00,33.9,33.91,33.88,33.89,65800.0,15.1948,15.1993,15.1858,15.1903,65800.0
2012-06-28 12:50:00,33.88,33.91,33.88,33.9,37300.0,15.1858,15.1993,15.1858,15.1948,37300.0
2012-06-28 12:55:00,33.91,33.91,33.89,33.91,23400.0,15.1993,15.1993,15.1903,15.1993,23400.0
2012-06-28 13:00:00,33.91,33.91,33.88,33.9,77800.0,15.1993,15.1993,15.1858,15.1948,77800.0
2012-06-28 13:05:00,33.9,33.92,33.89,33.92,67100.0,15.1948,15.2038,15.1903,15.2038,67100.0
2012-06-28 13:10:00,33.92,33.93,33.91,33.92,35600.0,15.2038,15.2082,15.1993,15.2038,35600.0
2012-06-28 13:15:00,33.92,33.94,33.9,33.92,85600.0,15.2038,15.2127,15.1948,15.2038,85600.0
2012-06-28 13:20:00,33.93,33.93,33.89,33.91,31300.0,15.2082,15.2082,15.1903,15.1993,31300.0
2012-06-28 13:25:00,33.9,33.93,33.9,33.92,39700.0,15.1948,15.2082,15.1948,15.2038,39700.0
2012-06-28 13:30:00,33.91,33.92,33.9,33.9,42600.0,15.1993,15.2038,15.1948,15.1948,42600.0
2012-06-28 13:35:00,33.91,33.92,33.87,33.88,53900.0,15.1993,15.2038,15.1813,15.1858,53900.0
2012-06-28 13:40:00,33.87,33.88,33.86,33.88,46100.0,15.1813,15.1858,15.1769,15.1858,46100.0
2012-06-28 13:45:00,33.88,33.88,33.85,33.86,16200.0,15.1858,15.1858,15.1724,15.1769,16200.0
2012-06-28 13:50:00,33.86,33.9,33.85,33.9,39900.0,15.1769,15.1948,15.1724,15.1948,39900.0
2012-06-28 13:55:00,33.89,33.94,33.89,33.93,79400.0,15.1903,15.2127,15.1903,15.2082,79400.0
2012-06-28 14:00:00,33.93,33.94,33.91,33.92,29600.0,15.2082,15.2127,15.1993,15.2038,29600.0
2012-06-28 14:05:00,33.91,33.92,33.87,33.87,53800.0,15.1993,15.2038,15.1813,15.1813,53800.0
2012-06-28 14:10:00,33.88,33.88,33.85,33.85,18900.0,15.1858,15.1858,15.1724,15.1724,18900.0
2012-06-28 14:15:00,33.86,33.86,33.83,33.84,44500.0,15.1769,15.1769,15.1634,15.1679,44500.0
2012-06-28 14:20:00,33.84,33.85,33.82,33.83,19600.0,15.1679,15.1724,15.1589,15.1634,19600.0
2012-06-28 14:25:00,33.83,33.84,33.82,33.83,29200.0,15.1634,15.1679,15.1589,15.1634,29200.0
2012-06-28 14:30:00,33.84,33.84,33.81,33.82,27400.0,15.1679,15.1679,15.1545,15.1589,27400.0
2012-06-28 14:35:00,33.81,33.83,33.81,33.82,24800.0,15.1545,15.1634,15.1545,15.1589,24800.0
2012-06-28 14:40:00,33.82,33.85,33.82,33.83,42700.0,15.1589,15.1724,15.1589,15.1634,42700.0
2012-06-28 14:45:00,33.82,33.84,33.82,33.84,35900.0,15.1589,15.1679,15.1589,15.1679,35900.0
2012-06-28 14:50:00,33.84,34.0,33.83,33.84,22600.0,15.1679,15.2396,15.1634,15.1679,22600.0
2012-06-28 14:55:00,33.85,33.88,33.84,33.87,44400.0,15.1724,15.1858,15.1679,15.1813,44400.0
2012-06-28 15:00:00,33.87,33.9,33.87,33.9,70800.0,15.1813,15.1948,15.1813,15.1948,70800.0
2012-06-28 15:05:00,33.9,33.95,33.89,33.93,65400.0,15.1948,15.2172,15.1903,15.2082,65400.0
2012-06-28 15:10:00,33.93,33.93,33.91,33.92,35500.0,15.2082,15.2082,15.1993,15.2038,35500.0
2012-06-28 15:15:00,33.93,33.93,33.9,33.91,50000.0,15.2082,15.2082,15.1948,15.1993,50000.0
2012-06-28 15:20:00,33.91,33.91,33.87,33.87,90300.0,15.1993,15.1993,15.1813,15.1813,90300.0
2012-06-28 15:25:00,33.87,33.9,33.85,33.9,103100.0,15.1813,15.1948,15.1724,15.1948,103100.0
2012-06-28 15:30:00,33.9,34.0,33.88,33.95,183600.0,15.1948,15.2396,15.1858,15.2172,183600.0
2012-06-28 15:35:00,33.96,34.04,33.94,34.03,216300.0,15.2217,15.2575,15.2127,15.2531,216300.0
2012-06-28 15:40:00,34.03,34.04,33.95,33.98,254000.0,15.2531,15.2575,15.2172,15.2306,254000.0
2012-06-28 15:45:00,33.98,34.07,33.96,34.05,245600.0,15.2306,15.271,15.2217,15.262,245600.0
2012-06-28 15:50:00,34.05,34.1,34.04,34.06,244700.0,15.262,15.2844,15.2575,15.2665,244700.0
2012-06-28 15:55:00,34.07,34.13,34.03,34.05,1056300.0,15.271,15.2979,15.2531,15.262,1056300.0
2012-06-29 09:30:00,34.34,34.34,34.24,34.27,198900.0,15.392,15.392,15.3472,15.3606,198900.0
2012-06-29 09:35:00,34.26,34.28,34.16,34.17,103300.0,15.3562,15.3651,15.3113,15.3158,103300.0
2012-06-29 09:40:00,34.18,34.31,34.17,34.29,72900.0,15.3203,15.3786,15.3158,15.3696,72900.0
2012-06-29 09:45:00,34.29,34.32,34.24,34.29,79300.0,15.3696,15.383,15.3472,15.3696,79300.0
2012-06-29 09:50:00,34.28,34.37,34.27,34.37,85200.0,15.3651,15.4055,15.3606,15.4055,85200.0
2012-06-29 09:55:00,34.37,34.4,34.35,34.4,207600.0,15.4055,15.4189,15.3965,15.4189,207600.0
2012-06-29 10:00:00,34.4,34.44,34.37,34.39,90900.0,15.4189,15.4368,15.4055,15.4144,90900.0
2012-06-29 10:05:00,34.39,34.44,34.38,34.44,61600.0,15.4144,15.4368,15.4099,15.4368,61600.0
2012-06-29 10:10:00,34.44,34.47,34.42,34.47,121900.0,15.4368,15.4503,15.4279,15.4503,121900.0
2012-06-29 10:15:00,34.46,34.5,34.46,34.5,169000.0,15.4458,15.4637,15.4458,15.4637,169000.0
2012-06-29 10:20:00,34.51,34.56,34.51,34.53,100200.0,15.4682,15.4906,15.4682,15.4772,100200.0
2012-06-29 10:25:00,34.53,34.57,34.52,34.55,72100.0,15.4772,15.4951,15.4727,15.4861,72100.0
2012-06-29 10:30:00,34.56,34.57,34.52,34.55,79800.0,15.4906,15.4951,15.4727,15.4861,79800.0
2012-06-29 10:35:00,34.55,34.56,34.52,34.55,56500.0,15.4861,15.4906,15.4727,15.4861,56500.0
2012-06-29 10:40:00,34.55,34.56,34.52,34.54,55700.0,15.4861,15.4906,15.4727,15.4817,55700.0
2012-06-29 10:45:00,34.54,34.54,34.49,34.49,102200.0,15.4817,15.4817,15.4592,15.4592,102200.0
2012-06-29 10:50:00,34.5,34.52,34.49,34.5,95200.0,15.4637,15.4727,15.4592,15.4637,95200.0
2012-06-29 10:55:00,34.5,34.53,34.49,34.53,105400.0,15.4637,15.4772,15.4592,15.4772,105400.0
2012-06-29 11:00:00,34.53,34.57,34.53,34.57,68900.0,15.4772,15.4951,15.4772,15.4951,68900.0
2012-06-29 11:05:00,34.56,34.57,34.53,34.55,63200.0,15.4906,15.4951,15.4772,15.4861,63200.0
2012-06-29 11:10:00,34.55,34.57,34.54,34.54,48200.0,15.4861,15.4951,15.4817,15.4817,48200.0
2012-06-29 11:15:00,34.54,34.57,34.53,34.57,42600.0,15.4817,15.4951,15.4772,15.4951,42600.0
2012-06-29 11:20:00,34.57,34.59,34.54,34.59,91800.0,15.4951,15.5041,15.4817,15.5041,91800.0
2012-06-29 11:25:00,34.57,34.59,34.52,34.52,112900.0,15.4951,15.5041,15.4727,15.4727,112900.0
2012-06-29 11:30:00,34.53,34.55,34.52,34.53,69000.0,15.4772,15.4861,15.4727,15.4772,69000.0
2012-06-29 11:35:00,34.53,34.56,34.53,34.55,191900.0,15.4772,15.4906,15.4772,15.4861,191900.0
2012-06-29 11:40:00,34.54,34.57,34.53,34.57,90200.0,15.4817,15.4951,15.4772,15.4951,90200.0
2012-06-29 11:45:00,34.56,34.59,34.55,34.56,77100.0,15.4906,15.5041,15.4861,15.4906,77100.0
2012-06-29 11:50:00,34.57,34.59,34.56,34.56,46500.0,15.4951,15.5041,15.4906,15.4906,46500.0
2012-06-29 11:55:00,34.57,34.57,34.52,34.53,76900.0,15.4951,15.4951,15.4727,15.4772,76900.0
2012-06-29 12:00:00,34.53,34.54,34.52,34.54,43600.0,15.4772,15.4817,15.4727,15.4817,43600.0
2012-06-29 12:05:00,34.54,34.55,34.5,34.51,66400.0,15.4817,15.4861,15.4637,15.4682,66400.0
2012-06-29 12:10:00,34.5,34.51,34.47,34.51,69200.0,15.4637,15.4682,15.4503,15.4682,69200.0
2012-06-29 12:15:00,34.5,34.5,34.45,34.46,80700.0,15.4637,15.4637,15.4413,15.4458,80700.0
2012-06-29 12:20:00,34.46,34.47,34.44,34.46,61300.0,15.4458,15.4503,15.4368,15.4458,61300.0
2012-06-29 12:25:00,34.45,34.47,34.45,34.45,31800.0,15.4413,15.4503,15.4413,15.4413,31800.0
2012-06-29 12:30:00,34.45,34.47,34.45,34.46,37600.0,15.4413,15.4503,15.4413,15.4458,37600.0
2012-06-29 12:35:00,34.46,34.46,34.45,34.46,28400.0,15.4458,15.4458,15.4413,15.4458,28400.0
2012-06-29 12:40:00,34.46,34.46,34.44,34.45,83000.0,15.4458,15.4458,15.4368,15.4413,83000.0
2012-06-29 12:45:00,34.45,34.46,34.44,34.44,33300.0,15.4413,15.4458,15.4368,15.4368,33300.0
2012-06-29 12:50:00,34.45,34.45,34.42,34.45,53300.0,15.4413,15.4413,15.4279,15.4413,53300.0
2012-06-29 12:55:00,34.45,34.46,34.42,34.44,75900.0,15.4413,15.4458,15.4279,15.4368,75900.0
2012-06-29 13:00:00,34.43,34.44,34.42,34.42,57000.0,15.4324,15.4368,15.4279,15.4279,57000.0
2012-06-29 13:05:00,34.42,34.44,34.42,34.44,18200.0,15.4279,15.4368,15.4279,15.4368,18200.0
2012-06-29 13:10:00,34.44,34.44,34.43,34.44,12900.0,15.4368,15.4368,15.4324,15.4368,12900.0
2012-06-29 13:15:00,34.44,34.46,34.43,34.46,65600.0,15.4368,15.4458,15.4324,15.4458,65600.0
2012-06-29 13:20:00,34.46,34.48,34.45,34.48,89100.0,15.4458,15.4548,15.4413,15.4548,89100.0
2012-06-29 13:25:00,34.47,34.48,34.47,34.48,37800.0,15.4503,15.4548,15.4503,15.4548,37800.0
2012-06-29 13:30:00,34.48,34.49,34.47,34.47,49400.0,15.4548,15.4592,15.4503,15.4503,49400.0
2012-06-29 13:35:00,34.48,34.49,34.47,34.49,29200.0,15.4548,15.4592,15.4503,15.4592,29200.0
2012-06-29 13:40:00,34.48,34.5,34.48,34.49,34700.0,15.4548,15.4637,15.4548,15.4592,34700.0
2012-06-29 13:45:00,34.48,34.5,34.48,34.5,27800.0,15.4548,15.4637,15.4548,15.4637,27800.0
2012-06-29 13:50:00,34.5,34.5,34.47,34.47,83200.0,15.4637,15.4637,15.4503,15.4503,83200.0
2012-06-29 13:55:00,34.47,34.48,34.45,34.47,115400.0,15.4503,15.4548,15.4413,15.4503,115400.0
2012-06-29 14:00:00,34.47,34.49,34.46,34.49,72900.0,15.4503,15.4592,15.4458,15.4592,72900.0
2012-06-29 14:05:00,34.48,34.49,34.45,34.45,83400.0,15.4548,15.4592,15.4413,15.4413,83400.0
2012-06-29 14:10:00,34.45,34.47,34.44,34.45,77100.0,15.4413,15.4503,15.4368,15.4413,77100.0
2012-06-29 14:15:00,34.45,34.47,34.43,34.45,122500.0,15.4413,15.4503,15.4324,15.4413,122500.0
2012-06-29 14:20:00,34.46,34.47,34.44,34.45,52900.0,15.4458,15.4503,15.4368,15.4413,52900.0
2012-06-29 14:25:00,34.46,34.51,34.45,34.5,131200.0,15.4458,15.4682,15.4413,15.4637,131200.0
2012-06-29 14:30:00,34.49,34.51,34.48,34.51,63300.0,15.4592,15.4682,15.4548,15.4682,63300.0
2012-06-29 14:35:00,34.5,34.54,34.5,34.54,56100.0,15.4637,15.4817,15.4637,15.4817,56100.0
2012-06-29 14:40:00,34.54,34.55,34.53,34.54,50500.0,15.4817,15.4861,15.4772,15.4817,50500.0
2012-06-29 14:45:00,34.53,34.56,34.53,34.56,58300.0,15.4772,15.4906,15.4772,15.4906,58300.0
2012-06-29 14:50:00,34.56,34.58,34.55,34.55,63600.0,15.4906,15.4996,15.4861,15.4861,63600.0
2012-06-29 14:55:00,34.56,34.58,34.54,34.58,76400.0,15.4906,15.4996,15.4817,15.4996,76400.0
2012-06-29 15:00:00,34.58,34.58,34.55,34.56,80300.0,15.4996,15.4996,15.4861,15.4906,80300.0
2012-06-29 15:05:00,34.55,34.59,34.55,34.58,50400.0,15.4861,15.5041,15.4861,15.4996,50400.0
2012-06-29 15:10:00,34.59,34.59,34.56,34.57,64800.0,15.5041,15.5041,15.4906,15.4951,64800.0
2012-06-29 15:15:00,34.56,34.57,34.56,34.57,25400.0,15.4906,15.4951,15.4906,15.4951,25400.0
2012-06-29 15:20:00,34.57,34.59,34.55,34.58,99700.0,15.4951,15.5041,15.4861,15.4996,99700.0
2012-06-29 15:25:00,34.58,34.59,34.56,34.58,76200.0,15.4996,15.5041,15.4906,15.4996,76200.0
2012-06-29 15:30:00,34.58,34.58,34.54,34.55,144000.0,15.4996,15.4996,15.4817,15.4861,144000.0
2012-06-29 15:35:00,34.56,34.58,34.55,34.57,213100.0,15.4906,15.4996,15.4861,15.4951,213100.0
2012-06-29 15:40:00,34.56,34.58,34.56,34.58,201600.0,15.4906,15.4996,15.4906,15.4996,201600.0
2012-06-29 15:45:00,34.58,34.59,34.56,34.56,235200.0,15.4996,15.5041,15.4906,15.4906,235200.0
2012-06-29 15:50:00,34.56,34.57,34.53,34.55,407200.0,15.4906,15.4951,15.4772,15.4861,407200.0
2012-06-29 15:55:00,34.55,34.57,34.53,34.56,860500.0,15.4861,15.4951,15.4772,15.4906,860500.0
2012-07-02 09:30:00,34.6,34.74,34.5,34.74,315700.0,15.5085,15.5713,15.4637,15.5713,315700.0
2012-07-02 09:35:00,34.73,34.82,34.71,34.81,127200.0,15.5668,15.6072,15.5579,15.6027,127200.0
2012-07-02 09:40:00,34.81,34.83,34.76,34.79,109900.0,15.6027,15.6116,15.5803,15.5937,109900.0
2012-07-02 09:45:00,34.8,34.84,34.77,34.8,130700.0,15.5982,15.6161,15.5847,15.5982,130700.0
2012-07-02 09:50:00,34.81,34.86,34.8,34.83,108400.0,15.6027,15.6251,15.5982,15.6116,108400.0
2012-07-02 09:55:00,34.83,34.83,34.73,34.74,106600.0,15.6116,15.6116,15.5668,15.5713,106600.0
2012-07-02 10:00:00,34.74,34.74,34.63,34.67,203300.0,15.5713,15.5713,15.522,15.5399,203300.0
2012-07-02 10:05:00,34.66,34.71,34.66,34.7,131700.0,15.5354,15.5579,15.5354,15.5534,131700.0
2012-07-02 10:10:00,34.71,34.75,34.68,34.74,151600.0,15.5579,15.5758,15.5444,15.5713,151600.0
2012-07-02 10:15:00,34.75,34.8,34.74,34.77,111000.0,15.5758,15.5982,15.5713,15.5847,111000.0
2012-07-02 10:20:00,34.76,34.77,34.71,34.72,86000.0,15.5803,15.5847,15.5579,15.5623,86000.0
2012-07-02 10:25:00,34.72,34.72,34.7,34.71,61300.0,15.5623,15.5623,15.5534,15.5579,61300.0
2012-07-02 10:30:00,34.7,34.76,34.7,34.74,111300.0,15.5534,15.5803,15.5534,15.5713,111300.0
2012-07-02 10:35:00,34.73,34.76,34.72,34.75,49500.0,15.5668,15.5803,15.5623,15.5758,49500.0
2012-07-02 10:40:00,34.75,34.76,34.73,34.74,50700.0,15.5758,15.5803,15.5668,15.5713,50700.0
2012-07-02 10:45:00,34.75,34.76,34.74,34.76,67500.0,15.5758,15.5803,15.5713,15.5803,67500.0
2012-07-02 10:50:00,34.76,34.76,34.75,34.76,30000.0,15.5803,15.5803,15.5758,15.5803,30000.0
2012-07-02 10:55:00,34.76,34.76,34.7,34.72,73300.0,15.5803,15.5803,15.5534,15.5623,73300.0
2012-07-02 11:00:00,34.71,34.72,34.69,34.7,39700.0,15.5579,15.5623,15.5489,15.5534,39700.0
2012-07-02 11:05:00,34.69,34.74,34.69,34.73,83600.0,15.5489,15.5713,15.5489,15.5668,83600.0
2012-07-02 11:10:00,34.74,34.74,34.7,34.72,63100.0,15.5713,15.5713,15.5534,15.5623,63100.0
2012-07-02 11:15:00,34.73,34.74,34.71,34.74,45500.0,15.5668,15.5713,15.5579,15.5713,45500.0
2012-07-02 11:20:00,34.74,34.77,34.73,34.76,292900.0,15.5713,15.5847,15.5668,15.5803,292900.0
2012-07-02 11:25:00,34.76,34.8,34.75,34.78,182900.0,15.5803,15.5982,15.5758,15.5892,182900.0
2012-07-02 11:30:00,34.79,34.8,34.78,34.79,22800.0,15.5937,15.5982,15.5892,15.5937,22800.0
2012-07-02 11:35:00,34.8,34.84,34.79,34.83,46900.0,15.5982,15.6161,15.5937,15.6116,46900.0
2012-07-02 11:40:00,34.84,34.84,34.83,34.83,26600.0,15.6161,15.6161,15.6116,15.6116,26600.0
2012-07-02 11:45:00,34.84,34.85,34.81,34.82,66800.0,15.6161,15.6206,15.6027,15.6072,66800.0
2012-07-02 11:50:00,34.82,34.83,34.81,34.83,89400.0,15.6072,15.6116,15.6027,15.6116,89400.0
2012-07-02 11:55:00,34.83,34.83,34.82,34.83,32600.0,15.6116,15.6116,15.6072,15.6116,32600.0
2012-07-02 12:00:00,34.82,34.83,34.82,34.83,31700.0,15.6072,15.6116,15.6072,15.6116,31700.0
2012-07-02 12:05:00,34.83,34.84,34.82,34.83,41000.0,15.6116,15.6161,15.6072,15.6116,41000.0
2012-07-02 12:10:00,34.83,34.85,34.83,34.83,63400.0,15.6116,15.6206,15.6116,15.6116,63400.0
2012-07-02 12:15:00,34.83,34.84,34.81,34.82,41400.0,15.6116,15.6161,15.6027,15.6072,41400.0
2012-07-02 12:20:00,34.81,34.84,34.8,34.84,55500.0,15.6027,15.6161,15.5982,15.6161,55500.0
2012-07-02 12:25:00,34.83,34.84,34.81,34.82,37500.0,15.6116,15.6161,15.6027,15.6072,37500.0
2012-07-02 12:30:00,34.82,34.84,34.81,34.83,33700.0,15.6072,15.6161,15.6027,15.6116,33700.0
2012-07-02 12:35:00,34.82,34.83,34.8,34.8,144800.0,15.6072,15.6116,15.5982,15.5982,144800.0
2012-07-02 12:40:00,34.8,34.81,34.79,34.81,29400.0,15.5982,15.6027,15.5937,15.6027,29400.0
2012-07-02 12:45:00,34.8,34.82,34.8,34.82,51200.0,15.5982,15.6072,15.5982,15.6072,51200.0
2012-07-02 12:50:00,34.82,34.86,34.81,34.83,88600.0,15.6072,15.6251,15.6027,15.6116,88600.0
2012-07-02 12:55:00,34.83,34.83,34.82,34.82,27500.0,15.6116,15.6116,15.6072,15.6072,27500.0
2012-07-02 13:00:00,34.83,34.83,34.82,34.82,32000.0,15.6116,15.6116,15.6072,15.6072,32000.0
2012-07-02 13:05:00,34.83,34.84,34.81,34.81,131600.0,15.6116,15.6161,15.6027,15.6027,131600.0
2012-07-02 13:10:00,34.81,34.82,34.81,34.81,42900.0,15.6027,15.6072,15.6027,15.6027,42900.0
2012-07-02 13:15:00,34.82,34.82,34.81,34.81,45900.0,15.6072,15.6072,15.6027,15.6027,45900.0
2012-07-02 13:20:00,34.82,34.82,34.79,34.8,126600.0,15.6072,15.6072,15.5937,15.5982,126600.0
2012-07-02 13:25:00,34.81,34.81,34.79,34.79,75100.0,15.6027,15.6027,15.5937,15.5937,75100.0
2012-07-02 13:30:00,34.8,34.8,34.78,34.79,100100.0,15.5982,15.5982,15.5892,15.5937,100100.0
2012-07-02 13:35:00,34.79,34.79,34.77,34.78,96200.0,15.5937,15.5937,15.5847,15.5892,96200.0
2012-07-02 13:40:00,34.79,34.79,34.76,34.76,74000.0,15.5937,15.5937,15.5803,15.5803,74000.0
2012-07-02 13:45:00,34.76,34.77,34.75,34.75,62800.0,15.5803,15.5847,15.5758,15.5758,62800.0
2012-07-02 13:50:00,34.75,34.76,34.74,34.74,50300.0,15.5758,15.5803,15.5713,15.5713,50300.0
2012-07-02 13:55:00,34.74,34.78,34.74,34.78,136300.0,15.5713,15.5892,15.5713,15.5892,136300.0
2012-07-02 14:00:00,34.78,34.78,34.73,34.76,219500.0,15.5892,15.5892,15.5668,15.5803,219500.0
2012-07-02 14:05:00,34.77,34.79,34.75,34.77,128500.0,15.5847,15.5937,15.5758,15.5847,128500.0
2012-07-02 14:10:00,34.77,34.8,34.77,34.77,72900.0,15.5847,15.5982,15.5847,15.5847,72900.0
2012-07-02 14:15:00,34.77,34.82,34.77,34.81,65700.0,15.5847,15.6072,15.5847,15.6027,65700.0
2012-07-02 14:20:00,34.82,34.82,34.81,34.82,24200.0,15.6072,15.6072,15.6027,15.6072,24200.0
2012-07-02 14:25:00,34.81,34.84,34.81,34.84,60300.0,15.6027,15.6161,15.6027,15.6161,60300.0
2012-07-02 14:30:00,34.84,34.84,34.83,34.83,33500.0,15.6161,15.6161,15.6116,15.6116,33500.0
2012-07-02 14:35:00,34.83,34.86,34.83,34.85,80100.0,15.6116,15.6251,15.6116,15.6206,80100.0
2012-07-02 14:40:00,34.85,34.86,34.85,34.85,26700.0,15.6206,15.6251,15.6206,15.6206,26700.0
2012-07-02 14:45:00,34.85,34.86,34.82,34.82,87300.0,15.6206,15.6251,15.6072,15.6072,87300.0
2012-07-02 14:50:00,34.83,34.84,34.82,34.84,61100.0,15.6116,15.6161,15.6072,15.6161,61100.0
2012-07-02 14:55:00,34.84,34.85,34.83,34.83,138900.0,15.6161,15.6206,15.6116,15.6116,138900.0
2012-07-02 15:00:00,34.83,34.84,34.82,34.83,82400.0,15.6116,15.6161,15.6072,15.6116,82400.0
2012-07-02 15:05:00,34.83,34.83,34.82,34.82,69100.0,15.6116,15.6116,15.6072,15.6072,69100.0
2012-07-02 15:10:00,34.82,34.82,34.79,34.81,149000.0,15.6072,15.6072,15.5937,15.6027,149000.0
2012-07-02 15:15:00,34.81,34.82,34.8,34.82,45400.0,15.6027,15.6072,15.5982,15.6072,45400.0
2012-07-02 15:20:00,34.81,34.85,34.81,34.85,108900.0,15.6027,15.6206,15.6027,15.6206,108900.0
2012-07-02 15:25:00,34.84,34.87,34.84,34.86,71100.0,15.6161,15.6296,15.6161,15.6251,71100.0
2012-07-02 15:30:00,34.86,34.9,34.85,34.89,223600.0,15.6251,15.643,15.6206,15.6385,223600.0
2012-07-02 15:35:00,34.9,34.93,34.89,34.89,247500.0,15.643,15.6565,15.6385,15.6385,247500.0
2012-07-02 15:40:00,34.89,34.9,34.89,34.89,73000.0,15.6385,15.643,15.6385,15.6385,73000.0
2012-07-02 15:45:00,34.9,34.9,34.89,34.89,123900.0,15.643,15.643,15.6385,15.6385,123900.0
2012-07-02 15:50:00,34.9,34.93,34.88,34.9,286200.0,15.643,15.6565,15.6341,15.643,286200.0
2012-07-02 15:55:00,34.91,34.96,34.9,34.94,540800.0,15.6475,15.6699,15.643,15.6609,540800.0
2012-07-03 09:30:00,34.92,34.98,34.91,34.97,207900.0,15.652,15.6789,15.6475,15.6744,207900.0
2012-07-03 09:35:00,34.95,35.0,34.94,34.98,87300.0,15.6654,15.6878,15.6609,15.6789,87300.0
2012-07-03 09:40:00,34.98,34.99,34.93,34.98,73800.0,15.6789,15.6834,15.6565,15.6789,73800.0
2012-07-03 09:45:00,34.98,34.98,34.95,34.98,74500.0,15.6789,15.6789,15.6654,15.6789,74500.0
2012-07-03 09:50:00,34.98,34.99,34.92,34.93,134200.0,15.6789,15.6834,15.652,15.6565,134200.0
2012-07-03 09:55:00,34.93,34.95,34.92,34.93,100900.0,15.6565,15.6654,15.652,15.6565,100900.0
2012-07-03 10:00:00,34.94,34.97,34.93,34.96,109200.0,15.6609,15.6744,15.6565,15.6699,109200.0
2012-07-03 10:05:00,34.96,34.96,34.92,34.94,80600.0,15.6699,15.6699,15.652,15.6609,80600.0
2012-07-03 10:10:00,34.93,34.94,34.9,34.91,112600.0,15.6565,15.6609,15.643,15.6475,112600.0
2012-07-03 10:15:00,34.91,34.92,34.9,34.92,99500.0,15.6475,15.652,15.643,15.652,99500.0
2012-07-03 10:20:00,34.92,34.99,34.91,34.98,107000.0,15.652,15.6834,15.6475,15.6789,107000.0
2012-07-03 10:25:00,34.98,34.98,34.95,34.95,65200.0,15.6789,15.6789,15.6654,15.6654,65200.0
2012-07-03 10:30:00,34.95,34.95,34.92,34.92,120000.0,15.6654,15.6654,15.652,15.652,120000.0
2012-07-03 10:35:00,34.92,34.98,34.92,34.98,102300.0,15.652,15.6789,15.652,15.6789,102300.0
2012-07-03 10:40:00,34.97,35.0,34.97,34.98,84400.0,15.6744,15.6878,15.6744,15.6789,84400.0
2012-07-03 10:45:00,34.98,35.0,34.98,35.0,65700.0,15.6789,15.6878,15.6789,15.6878,65700.0
2012-07-03 10:50:00,35.0,35.0,34.99,35.0,49800.0,15.6878,15.6878,15.6834,15.6878,49800.0
2012-07-03 10:55:00,35.0,35.0,34.97,34.98,100300.0,15.6878,15.6878,15.6744,15.6789,100300.0
2012-07-03 11:00:00,34.98,34.98,34.97,34.98,50900.0,15.6789,15.6789,15.6744,15.6789,50900.0
2012-07-03 11:05:00,34.97,34.98,34.95,34.97,145400.0,15.6744,15.6789,15.6654,15.6744,145400.0
2012-07-03 11:10:00,34.96,34.97,34.95,34.97,58200.0,15.6699,15.6744,15.6654,15.6744,58200.0
2012-07-03 11:15:00,34.96,34.99,34.96,34.99,46900.0,15.6699,15.6834,15.6699,15.6834,46900.0
2012-07-03 11:20:00,34.98,35.0,34.98,34.99,34700.0,15.6789,15.6878,15.6789,15.6834,34700.0
2012-07-03 11:25:00,35.0,35.0,34.97,35.0,147100.0,15.6878,15.6878,15.6744,15.6878,147100.0
2012-07-03 11:30:00,34.99,35.0,34.98,34.99,61500.0,15.6834,15.6878,15.6789,15.6834,61500.0
2012-07-03 11:35:00,34.98,35.0,34.98,34.98,111000.0,15.6789,15.6878,15.6789,15.6789,111000.0
2012-07-03 11:40:00,34.99,34.99,34.97,34.97,40800.0,15.6834,15.6834,15.6744,15.6744,40800.0
2012-07-03 11:45:00,34.98,34.99,34.97,34.98,50900.0,15.6789,15.6834,15.6744,15.6789,50900.0
2012-07-03 11:50:00,34.98,35.0,34.98,35.0,49700.0,15.6789,15.6878,15.6789,15.6878,49700.0
2012-07-03 11:55:00,35.0,35.0,34.99,34.99,49200.0,15.6878,15.6878,15.6834,15.6834,49200.0
2012-07-03 12:00:00,35.0,35.0,34.99,34.99,32700.0,15.6878,15.6878,15.6834,15.6834,32700.0
2012-07-03 12:05:00,34.99,35.0,34.99,34.99,78600.0,15.6834,15.6878,15.6834,15.6834,78600.0
2012-07-03 12:10:00,34.99,35.0,34.98,34.99,68700.0,15.6834,15.6878,15.6789,15.6834,68700.0
2012-07-03 12:15:00,34.98,34.99,34.97,34.98,68700.0,15.6789,15.6834,15.6744,15.6789,68700.0
2012-07-03 12:20:00,34.98,35.02,34.98,35.02,166700.0,15.6789,15.6968,15.6789,15.6968,166700.0
2012-07-03 12:25:00,35.02,35.02,35.01,35.02,61900.0,15.6968,15.6968,15.6923,15.6968,61900.0
2012-07-03 12:30:00,35.02,35.02,34.97,34.99,125700.0,15.6968,15.6968,15.6744,15.6834,125700.0
2012-07-03 12:35:00,35.0,35.02,34.99,35.01,69400.0,15.6878,15.6968,15.6834,15.6923,69400.0
2012-07-03 12:40:00,35.02,35.03,34.99,35.0,89100.0,15.6968,15.7013,15.6834,15.6878,89100.0
2012-07-03 12:45:00,35.0,35.0,34.98,35.0,85200.0,15.6878,15.6878,15.6789,15.6878,85200.0
2012-07-03 12:50:00,35.0,35.01,34.99,35.01,117500.0,15.6878,15.6923,15.6834,15.6923,117500.0
2012-07-03 12:55:00,35.01,35.05,34.92,34.96,958800.0,15.6923,15.7102,15.652,15.6699,958800.0
2012-07-05 09:30:00,34.95,35.1,34.95,34.98,325400.0,15.6654,15.7327,15.6654,15.6789,325400.0
2012-07-05 09:35:00,34.98,35.0,34.94,34.95,156000.0,15.6789,15.6878,15.6609,15.6654,156000.0
2012-07-05 09:40:00,34.95,34.97,34.85,34.89,173600.0,15.6654,15.6744,15.6206,15.6385,173600.0
2012-07-05 09:45:00,34.89,34.92,34.82,34.9,132800.0,15.6385,15.652,15.6072,15.643,132800.0
2012-07-05 09:50:00,34.9,34.92,34.89,34.92,74100.0,15.643,15.652,15.6385,15.652,74100.0
2012-07-05 09:55:00,34.92,34.97,34.92,34.94,64200.0,15.652,15.6744,15.652,15.6609,64200.0
2012-07-05 10:00:00,34.93,34.94,34.89,34.9,64800.0,15.6565,15.6609,15.6385,15.643,64800.0
2012-07-05 10:05:00,34.9,34.93,34.87,34.92,82200.0,15.643,15.6565,15.6296,15.652,82200.0
2012-07-05 10:10:00,34.92,34.96,34.91,34.92,95800.0,15.652,15.6699,15.6475,15.652,95800.0
2012-07-05 10:15:00,34.91,34.92,34.89,34.89,64900.0,15.6475,15.652,15.6385,15.6385,64900.0
2012-07-05 10:20:00,34.9,34.9,34.85,34.86,86000.0,15.643,15.643,15.6206,15.6251,86000.0
2012-07-05 10:25:00,34.85,34.88,34.85,34.86,54400.0,15.6206,15.6341,15.6206,15.6251,54400.0
2012-07-05 10:30:00,34.86,34.88,34.85,34.88,112500.0,15.6251,15.6341,15.6206,15.6341,112500.0
2012-07-05 10:35:00,34.87,34.9,34.86,34.86,176200.0,15.6296,15.643,15.6251,15.6251,176200.0
2012-07-05 10:40:00,34.87,34.88,34.84,34.85,110900.0,15.6296,15.6341,15.6161,15.6206,110900.0
2012-07-05 10:45:00,34.86,34.87,34.85,34.86,36700.0,15.6251,15.6296,15.6206,15.6251,36700.0
2012-07-05 10:50:00,34.85,34.88,34.85,34.86,85700.0,15.6206,15.6341,15.6206,15.6251,85700.0
2012-07-05 10:55:00,34.86,34.86,34.84,34.84,61500.0,15.6251,15.6251,15.6161,15.6161,61500.0
2012-07-05 11:00:00,34.85,34.87,34.84,34.86,64900.0,15.6206,15.6296,15.6161,15.6251,64900.0
2012-07-05 11:05:00,34.86,34.87,34.85,34.86,43000.0,15.6251,15.6296,15.6206,15.6251,43000.0
2012-07-05 11:10:00,34.85,34.86,34.8,34.83,103100.0,15.6206,15.6251,15.5982,15.6116,103100.0
2012-07-05 11:15:00,34.84,34.86,34.83,34.86,61300.0,15.6161,15.6251,15.6116,15.6251,61300.0
2012-07-05 11:20:00,34.86,34.86,34.83,34.86,207800.0,15.6251,15.6251,15.6116,15.6251,207800.0
2012-07-05 11:25:00,34.85,34.86,34.85,34.85,36100.0,15.6206,15.6251,15.6206,15.6206,36100.0
2012-07-05 11:30:00,34.85,34.88,34.85,34.87,76000.0,15.6206,15.6341,15.6206,15.6296,76000.0
2012-07-05 11:35:00,34.87,34.88,34.83,34.83,70900.0,15.6296,15.6341,15.6116,15.6116,70900.0
2012-07-05 11:40:00,34.83,34.84,34.83,34.84,35000.0,15.6116,15.6161,15.6116,15.6161,35000.0
2012-07-05 11:45:00,34.83,34.86,34.83,34.85,75700.0,15.6116,15.6251,15.6116,15.6206,75700.0
2012-07-05 11:50:00,34.84,34.85,34.8,34.8,90500.0,15.6161,15.6206,15.5982,15.5982,90500.0
2012-07-05 11:55:00,34.8,34.82,34.8,34.82,37800.0,15.5982,15.6072,15.5982,15.6072,37800.0
2012-07-05 12:00:00,34.82,34.82,34.8,34.8,33300.0,15.6072,15.6072,15.5982,15.5982,33300.0
2012-07-05 12:05:00,34.8,34.82,34.8,34.8,71600.0,15.5982,15.6072,15.5982,15.5982,71600.0
2012-07-05 12:10:00,34.8,34.81,34.8,34.8,43700.0,15.5982,15.6027,15.5982,15.5982,43700.0
2012-07-05 12:15:00,34.8,34.82,34.78,34.79,120200.0,15.5982,15.6072,15.5892,15.5937,120200.0
2012-07-05 12:20:00,34.78,34.79,34.75,34.75,82200.0,15.5892,15.5937,15.5758,15.5758,82200.0
2012-07-05 12:25:00,34.75,34.77,34.74,34.77,195800.0,15.5758,15.5847,15.5713,15.5847,195800.0
2012-07-05 12:30:00,34.77,34.77,34.74,34.74,60900.0,15.5847,15.5847,15.5713,15.5713,60900.0
2012-07-05 12:35:00,34.75,34.77,34.74,34.77,39600.0,15.5758,15.5847,15.5713,15.5847,39600.0
2012-07-05 12:40:00,34.77,34.8,34.76,34.8,87700.0,15.5847,15.5982,15.5803,15.5982,87700.0
2012-07-05 12:45:00,34.79,34.8,34.78,34.79,29500.0,15.5937,15.5982,15.5892,15.5937,29500.0
2012-07-05 12:50:00,34.79,34.82,34.79,34.82,62600.0,15.5937,15.6072,15.5937,15.6072,62600.0
2012-07-05 12:55:00,34.81,34.84,34.81,34.84,30200.0,15.6027,15.6161,15.6027,15.6161,30200.0
2012-07-05 13:00:00,34.84,34.84,34.83,34.84,37900.0,15.6161,15.6161,15.6116,15.6161,37900.0
2012-07-05 13:05:00,34.84,34.85,34.83,34.84,22700.0,15.6161,15.6206,15.6116,15.6161,22700.0
2012-07-05 13:10:00,34.84,34.85,34.82,34.82,58300.0,15.6161,15.6206,15.6072,15.6072,58300.0
2012-07-05 13:15:00,34.83,34.85,34.74,34.79,392500.0,15.6116,15.6206,15.5713,15.5937,392500.0
2012-07-05 13:20:00,34.79,34.79,34.76,34.77,76700.0,15.5937,15.5937,15.5803,15.5847,76700.0
2012-07-05 13:25:00,34.77,34.78,34.76,34.78,37000.0,15.5847,15.5892,15.5803,15.5892,37000.0
2012-07-05 13:30:00,34.77,34.78,34.76,34.78,42100.0,15.5847,15.5892,15.5803,15.5892,42100.0
2012-07-05 13:35:00,34.77,34.82,34.77,34.81,63200.0,15.5847,15.6072,15.5847,15.6027,63200.0
2012-07-05 13:40:00,34.81,34.82,34.79,34.81,48400.0,15.6027,15.6072,15.5937,15.6027,48400.0
2012-07-05 13:45:00,34.82,34.85,34.81,34.85,51900.0,15.6072,15.6206,15.6027,15.6206,51900.0
2012-07-05 13:50:00,34.85,34.87,34.84,34.86,44900.0,15.6206,15.6296,15.6161,15.6251,44900.0
2012-07-05 13:55:00,34.86,34.87,34.85,34.87,42500.0,15.6251,15.6296,15.6206,15.6296,42500.0
2012-07-05 14:00:00,34.86,34.87,34.85,34.87,50400.0,15.6251,15.6296,15.6206,15.6296,50400.0
2012-07-05 14:05:00,34.87,34.87,34.86,34.87,42100.0,15.6296,15.6296,15.6251,15.6296,42100.0
2012-07-05 14:10:00,34.87,34.87,34.86,34.86,42800.0,15.6296,15.6296,15.6251,15.6251,42800.0
2012-07-05 14:15:00,34.86,34.88,34.86,34.88,38900.0,15.6251,15.6341,15.6251,15.6341,38900.0
2012-07-05 14:20:00,34.88,34.88,34.86,34.86,64600.0,15.6341,15.6341,15.6251,15.6251,64600.0
2012-07-05 14:25:00,34.87,34.88,34.85,34.85,78200.0,15.6296,15.6341,15.6206,15.6206,78200.0
2012-07-05 14:30:00,34.86,34.86,34.84,34.85,41500.0,15.6251,15.6251,15.6161,15.6206,41500.0
2012-07-05 14:35:00,34.86,34.86,34.85,34.85,17700.0,15.6251,15.6251,15.6206,15.6206,17700.0
2012-07-05 14:40:00,34.85,34.86,34.84,34.84,44800.0,15.6206,15.6251,15.6161,15.6161,44800.0
2012-07-05 14:45:00,34.85,34.86,34.84,34.84,57500.0,15.6206,15.6251,15.6161,15.6161,57500.0
2012-07-05 14:50:00,34.84,34.85,34.83,34.84,30400.0,15.6161,15.6206,15.6116,15.6161,30400.0
2012-07-05 14:55:00,34.83,34.86,34.83,34.86,60000.0,15.6116,15.6251,15.6116,15.6251,60000.0
2012-07-05 15:00:00,34.85,34.87,34.85,34.87,29000.0,15.6206,15.6296,15.6206,15.6296,29000.0
2012-07-05 15:05:00,34.86,34.89,34.86,34.88,47200.0,15.6251,15.6385,15.6251,15.6341,47200.0
2012-07-05 15:10:00,34.88,34.88,34.87,34.87,49400.0,15.6341,15.6341,15.6296,15.6296,49400.0
2012-07-05 15:15:00,34.88,34.88,34.87,34.87,23000.0,15.6341,15.6341,15.6296,15.6296,23000.0
2012-07-05 15:20:00,34.88,34.88,34.84,34.87,105900.0,15.6341,15.6341,15.6161,15.6296,105900.0
2012-07-05 15:25:00,34.87,34.89,34.86,34.87,64900.0,15.6296,15.6385,15.6251,15.6296,64900.0
2012-07-05 15:30:00,34.87,34.88,34.87,34.88,53100.0,15.6296,15.6341,15.6296,15.6341,53100.0
2012-07-05 15:35:00,34.88,34.88,34.84,34.86,218900.0,15.6341,15.6341,15.6161,15.6251,218900.0
2012-07-05 15:40:00,34.86,34.9,34.86,34.88,117200.0,15.6251,15.643,15.6251,15.6341,117200.0
2012-07-05 15:45:00,34.89,34.9,34.87,34.88,113000.0,15.6385,15.643,15.6296,15.6341,113000.0
2012-07-05 15:50:00,34.88,34.89,34.85,34.89,226100.0,15.6341,15.6385,15.6206,15.6385,226100.0
2012-07-05 15:55:00,34.89,34.9,34.85,34.89,470600.0,15.6385,15.643,15.6206,15.6385,470600.0
2012-07-06 09:30:00,34.7,34.77,34.6,34.71,253000.0,15.5534,15.5847,15.5085,15.5579,253000.0
2012-07-06 09:35:00,34.71,34.75,34.63,34.69,126200.0,15.5579,15.5758,15.522,15.5489,126200.0
2012-07-06 09:40:00,34.68,34.69,34.63,34.68,55600.0,15.5444,15.5489,15.522,15.5444,55600.0
2012-07-06 09:45:00,34.69,34.73,34.66,34.71,102600.0,15.5489,15.5668,15.5354,15.5579,102600.0
2012-07-06 09:50:00,34.7,34.75,34.7,34.74,65200.0,15.5534,15.5758,15.5534,15.5713,65200.0
2012-07-06 09:55:00,34.75,34.79,34.73,34.78,63700.0,15.5758,15.5937,15.5668,15.5892,63700.0
2012-07-06 10:00:00,34.77,34.8,34.77,34.79,67300.0,15.5847,15.5982,15.5847,15.5937,67300.0
2012-07-06 10:05:00,34.8,34.8,34.77,34.79,64500.0,15.5982,15.5982,15.5847,15.5937,64500.0
2012-07-06 10:10:00,34.79,34.79,34.74,34.78,83600.0,15.5937,15.5937,15.5713,15.5892,83600.0
2012-07-06 10:15:00,34.79,34.8,34.73,34.76,97900.0,15.5937,15.5982,15.5668,15.5803,97900.0
2012-07-06 10:20:00,34.76,34.78,34.75,34.77,39300.0,15.5803,15.5892,15.5758,15.5847,39300.0
2012-07-06 10:25:00,34.77,34.77,34.74,34.75,56800.0,15.5847,15.5847,15.5713,15.5758,56800.0
2012-07-06 10:30:00,34.76,34.77,34.74,34.75,78600.0,15.5803,15.5847,15.5713,15.5758,78600.0
2012-07-06 10:35:00,34.74,34.77,34.74,34.75,52500.0,15.5713,15.5847,15.5713,15.5758,52500.0
2012-07-06 10:40:00,34.76,34.77,34.72,34.74,58500.0,15.5803,15.5847,15.5623,15.5713,58500.0
2012-07-06 10:45:00,34.73,34.74,34.72,34.72,53500.0,15.5668,15.5713,15.5623,15.5623,53500.0
2012-07-06 10:50:00,34.73,34.74,34.71,34.73,53700.0,15.5668,15.5713,15.5579,15.5668,53700.0
2012-07-06 10:55:00,34.73,34.75,34.7,34.7,62300.0,15.5668,15.5758,15.5534,15.5534,62300.0
2012-07-06 11:00:00,34.71,34.74,34.7,34.72,48800.0,15.5579,15.5713,15.5534,15.5623,48800.0
2012-07-06 11:05:00,34.73,34.74,34.72,34.73,19900.0,15.5668,15.5713,15.5623,15.5668,19900.0
2012-07-06 11:10:00,34.74,34.76,34.72,34.75,60000.0,15.5713,15.5803,15.5623,15.5758,60000.0
2012-07-06 11:15:00,34.75,34.79,34.74,34.79,48700.0,15.5758,15.5937,15.5713,15.5937,48700.0
2012-07-06 11:20:00,34.8,34.8,34.77,34.77,32100.0,15.5982,15.5982,15.5847,15.5847,32100.0
2012-07-06 11:25:00,34.77,34.8,34.77,34.78,41900.0,15.5847,15.5982,15.5847,15.5892,41900.0
2012-07-06 11:30:00,34.78,34.79,34.76,34.79,87600.0,15.5892,15.5937,15.5803,15.5937,87600.0
2012-07-06 11:35:00,34.79,34.85,34.79,34.84,114800.0,15.5937,15.6206,15.5937,15.6161,114800.0
2012-07-06 11:40:00,34.84,34.87,34.84,34.85,90100.0,15.6161,15.6296,15.6161,15.6206,90100.0
2012-07-06 11:45:00,34.85,34.9,34.85,34.89,175900.0,15.6206,15.643,15.6206,15.6385,175900.0
2012-07-06 11:50:00,34.89,34.9,34.87,34.9,108000.0,15.6385,15.643,15.6296,15.643,108000.0
2012-07-06 11:55:00,34.9,34.9,34.87,34.89,73100.0,15.643,15.643,15.6296,15.6385,73100.0
2012-07-06 12:00:00,34.88,34.9,34.87,34.9,93700.0,15.6341,15.643,15.6296,15.643,93700.0
2012-07-06 12:05:00,34.9,34.9,34.88,34.88,26800.0,15.643,15.643,15.6341,15.6341,26800.0
2012-07-06 12:10:00,34.89,34.89,34.86,34.86,30200.0,15.6385,15.6385,15.6251,15.6251,30200.0
2012-07-06 12:15:00,34.86,34.88,34.86,34.88,19200.0,15.6251,15.6341,15.6251,15.6341,19200.0
2012-07-06 12:20:00,34.88,34.94,34.88,34.92,126900.0,15.6341,15.6609,15.6341,15.652,126900.0
2012-07-06 12:25:00,34.93,34.96,34.92,34.96,44500.0,15.6565,15.6699,15.652,15.6699,44500.0
2012-07-06 12:30:00,34.95,34.97,34.95,34.97,18400.0,15.6654,15.6744,15.6654,15.6744,18400.0
2012-07-06 12:35:00,34.97,34.97,34.95,34.95,152100.0,15.6744,15.6744,15.6654,15.6654,152100.0
2012-07-06 12:40:00,34.95,34.95,34.93,34.95,45300.0,15.6654,15.6654,15.6565,15.6654,45300.0
2012-07-06 12:45:00,34.95,34.99,34.95,34.99,49000.0,15.6654,15.6834,15.6654,15.6834,49000.0
2012-07-06 12:50:00,34.99,34.99,34.97,34.97,41500.0,15.6834,15.6834,15.6744,15.6744,41500.0
2012-07-06 12:55:00,34.98,35.01,34.97,35.0,94700.0,15.6789,15.6923,15.6744,15.6878,94700.0
2012-07-06 13:00:00,35.0,35.01,34.98,34.99,63500.0,15.6878,15.6923,15.6789,15.6834,63500.0
2012-07-06 13:05:00,34.98,35.02,34.98,35.01,146900.0,15.6789,15.6968,15.6789,15.6923,146900.0
2012-07-06 13:10:00,35.02,35.02,35.0,35.01,41100.0,15.6968,15.6968,15.6878,15.6923,41100.0
2012-07-06 13:15:00,35.01,35.02,35.01,35.01,30300.0,15.6923,15.6968,15.6923,15.6923,30300.0
2012-07-06 13:20:00,35.01,35.02,34.99,35.02,161500.0,15.6923,15.6968,15.6834,15.6968,161500.0
2012-07-06 13:25:00,35.02,35.02,35.0,35.01,50200.0,15.6968,15.6968,15.6878,15.6923,50200.0
2012-07-06 13:30:00,35.01,35.01,35.0,35.01,11700.0,15.6923,15.6923,15.6878,15.6923,11700.0
2012-07-06 13:35:00,35.01,35.02,35.0,35.02,44900.0,15.6923,15.6968,15.6878,15.6968,44900.0
2012-07-06 13:40:00,35.02,35.02,35.0,35.01,59300.0,15.6968,15.6968,15.6878,15.6923,59300.0
2012-07-06 13:45:00,35.0,35.01,35.0,35.01,18000.0,15.6878,15.6923,15.6878,15.6923,18000.0
2012-07-06 13:50:00,35.0,35.03,35.0,35.02,38300.0,15.6878,15.7013,15.6878,15.6968,38300.0
2012-07-06 13:55:00,35.03,35.04,35.02,35.04,30000.0,15.7013,15.7058,15.6968,15.7058,30000.0
2012-07-06 14:00:00,35.04,35.04,35.03,35.04,24300.0,15.7058,15.7058,15.7013,15.7058,24300.0
2012-07-06 14:05:00,35.03,35.04,35.0,35.0,65300.0,15.7013,15.7058,15.6878,15.6878,65300.0
2012-07-06 14:10:00,35.0,35.01,34.99,34.99,59400.0,15.6878,15.6923,15.6834,15.6834,59400.0
2012-07-06 14:15:00,34.99,35.0,34.96,34.98,39300.0,15.6834,15.6878,15.6699,15.6789,39300.0
2012-07-06 14:20:00,34.97,34.98,34.96,34.97,40800.0,15.6744,15.6789,15.6699,15.6744,40800.0
2012-07-06 14:25:00,34.98,34.98,34.97,34.97,15200.0,15.6789,15.6789,15.6744,15.6744,15200.0
2012-07-06 14:30:00,34.98,34.99,34.97,34.98,38400.0,15.6789,15.6834,15.6744,15.6789,38400.0
2012-07-06 14:35:00,34.97,34.99,34.97,34.97,31200.0,15.6744,15.6834,15.6744,15.6744,31200.0
2012-07-06 14:40:00,34.97,34.97,34.95,34.95,38000.0,15.6744,15.6744,15.6654,15.6654,38000.0
2012-07-06 14:45:00,34.95,34.97,34.95,34.97,47000.0,15.6654,15.6744,15.6654,15.6744,47000.0
2012-07-06 14:50:00,34.97,34.99,34.95,34.98,89000.0,15.6744,15.6834,15.6654,15.6789,89000.0
2012-07-06 14:55:00,34.97,34.98,34.95,34.96,58300.0,15.6744,15.6789,15.6654,15.6699,58300.0
2012-07-06 15:00:00,34.96,34.97,34.93,34.93,54100.0,15.6699,15.6744,15.6565,15.6565,54100.0
2012-07-06 15:05:00,34.93,34.96,34.92,34.95,81700.0,15.6565,15.6699,15.652,15.6654,81700.0
2012-07-06 15:10:00,34.96,34.96,34.94,34.95,47500.0,15.6699,15.6699,15.6609,15.6654,47500.0
2012-07-06 15:15:00,34.95,34.98,34.94,34.97,57400.0,15.6654,15.6789,15.6609,15.6744,57400.0
2012-07-06 15:20:00,34.96,34.97,34.92,34.95,89000.0,15.6699,15.6744,15.652,15.6654,89000.0
2012-07-06 15:25:00,34.95,34.96,34.92,34.95,52700.0,15.6654,15.6699,15.652,15.6654,52700.0
2012-07-06 15:30:00,34.96,34.96,34.94,34.95,77500.0,15.6699,15.6699,15.6609,15.6654,77500.0
2012-07-06 15:35:00,34.95,34.96,34.9,34.9,75800.0,15.6654,15.6699,15.643,15.643,75800.0
2012-07-06 15:40:00,34.9,34.95,34.89,34.95,150400.0,15.643,15.6654,15.6385,15.6654,150400.0
2012-07-06 15:45:00,34.95,35.0,34.95,34.96,210100.0,15.6654,15.6878,15.6654,15.6699,210100.0
2012-07-06 15:50:00,34.96,35.0,34.94,34.99,163300.0,15.6699,15.6878,15.6609,15.6834,163300.0
2012-07-06 15:55:00,34.99,35.01,34.96,34.96,363400.0,15.6834,15.6923,15.6699,15.6699,363400.0
2012-07-09 09:30:00,34.97,35.05,34.94,34.97,251600.0,15.6744,15.7102,15.6609,15.6744,251600.0
2012-07-09 09:35:00,34.97,35.1,34.97,35.09,52900.0,15.6744,15.7327,15.6744,15.7282,52900.0
2012-07-09 09:40:00,35.09,35.15,35.09,35.12,91200.0,15.7282,15.7551,15.7282,15.7416,91200.0
2012-07-09 09:45:00,35.12,35.13,35.04,35.08,191400.0,15.7416,15.7461,15.7058,15.7237,191400.0
2012-07-09 09:50:00,35.09,35.09,35.02,35.06,101900.0,15.7282,15.7282,15.6968,15.7147,101900.0
2012-07-09 09:55:00,35.06,35.08,35.06,35.08,48600.0,15.7147,15.7237,15.7147,15.7237,48600.0
2012-07-09 10:00:00,35.08,35.1,35.05,35.09,84600.0,15.7237,15.7327,15.7102,15.7282,84600.0
2012-07-09 10:05:00,35.09,35.12,35.08,35.1,65100.0,15.7282,15.7416,15.7237,15.7327,65100.0
2012-07-09 10:10:00,35.1,35.13,35.1,35.1,69200.0,15.7327,15.7461,15.7327,15.7327,69200.0
2012-07-09 10:15:00,35.11,35.12,35.07,35.08,103100.0,15.7371,15.7416,15.7192,15.7237,103100.0
2012-07-09 10:20:00,35.09,35.09,35.06,35.09,63400.0,15.7282,15.7282,15.7147,15.7282,63400.0
2012-07-09 10:25:00,35.08,35.09,35.03,35.04,136100.0,15.7237,15.7282,15.7013,15.7058,136100.0
2012-07-09 10:30:00,35.05,35.11,35.05,35.11,190200.0,15.7102,15.7371,15.7102,15.7371,190200.0
2012-07-09 10:35:00,35.1,35.12,35.09,35.12,54400.0,15.7327,15.7416,15.7282,15.7416,54400.0
2012-07-09 10:40:00,35.12,35.12,35.07,35.08,121000.0,15.7416,15.7416,15.7192,15.7237,121000.0
2012-07-09 10:45:00,35.08,35.11,35.05,35.1,105800.0,15.7237,15.7371,15.7102,15.7327,105800.0
2012-07-09 10:50:00,35.09,35.1,35.08,35.09,45900.0,15.7282,15.7327,15.7237,15.7282,45900.0
2012-07-09 10:55:00,35.08,35.14,35.08,35.13,165600.0,15.7237,15.7506,15.7237,15.7461,165600.0
2012-07-09 11:00:00,35.13,35.14,35.12,35.14,85000.0,15.7461,15.7506,15.7416,15.7506,85000.0
2012-07-09 11:05:00,35.14,35.17,35.12,35.12,158300.0,15.7506,15.764,15.7416,15.7416,158300.0
2012-07-09 11:10:00,35.11,35.14,35.11,35.14,73600.0,15.7371,15.7506,15.7371,15.7506,73600.0
2012-07-09 11:15:00,35.14,35.16,35.13,35.16,52700.0,15.7506,15.7596,15.7461,15.7596,52700.0
2012-07-09 11:20:00,35.15,35.16,35.13,35.13,37400.0,15.7551,15.7596,15.7461,15.7461,37400.0
2012-07-09 11:25:00,35.14,35.15,35.12,35.13,72900.0,15.7506,15.7551,15.7416,15.7461,72900.0
2012-07-09 11:30:00,35.13,35.16,35.12,35.12,44400.0,15.7461,15.7596,15.7416,15.7416,44400.0
2012-07-09 11:35:00,35.12,35.15,35.12,35.13,55800.0,15.7416,15.7551,15.7416,15.7461,55800.0
2012-07-09 11:40:00,35.12,35.13,35.08,35.1,100900.0,15.7416,15.7461,15.7237,15.7327,100900.0
2012-07-09 11:45:00,35.11,35.11,35.06,35.07,46600.0,15.7371,15.7371,15.7147,15.7192,46600.0
2012-07-09 11:50:00,35.08,35.08,35.06,35.06,30500.0,15.7237,15.7237,15.7147,15.7147,30500.0
2012-07-09 11:55:00,35.07,35.07,35.05,35.06,61200.0,15.7192,15.7192,15.7102,15.7147,61200.0
2012-07-09 12:00:00,35.05,35.07,35.04,35.05,45000.0,15.7102,15.7192,15.7058,15.7102,45000.0
2012-07-09 12:05:00,35.05,35.06,35.04,35.05,68000.0,15.7102,15.7147,15.7058,15.7102,68000.0
2012-07-09 12:10:00,35.05,35.06,35.03,35.04,33500.0,15.7102,15.7147,15.7013,15.7058,33500.0
2012-07-09 12:15:00,35.03,35.04,35.02,35.03,63000.0,15.7013,15.7058,15.6968,15.7013,63000.0
2012-07-09 12:20:00,35.03,35.04,35.02,35.02,52300.0,15.7013,15.7058,15.6968,15.6968,52300.0
2012-07-09 12:25:00,35.02,35.05,35.02,35.04,48600.0,15.6968,15.7102,15.6968,15.7058,48600.0
2012-07-09 12:30:00,35.05,35.05,35.04,35.05,15400.0,15.7102,15.7102,15.7058,15.7102,15400.0
2012-07-09 12:35:00,35.04,35.05,35.02,35.03,42700.0,15.7058,15.7102,15.6968,15.7013,42700.0
2012-07-09 12:40:00,35.03,35.04,35.02,35.02,23100.0,15.7013,15.7058,15.6968,15.6968,23100.0
2012-07-09 12:45:00,35.03,35.05,35.02,35.04,41400.0,15.7013,15.7102,15.6968,15.7058,41400.0
2012-07-09 12:50:00,35.04,35.05,35.03,35.05,31000.0,15.7058,15.7102,15.7013,15.7102,31000.0
2012-07-09 12:55:00,35.05,35.05,35.02,35.04,56000.0,15.7102,15.7102,15.6968,15.7058,56000.0
2012-07-09 13:00:00,35.05,35.08,35.04,35.08,49500.0,15.7102,15.7237,15.7058,15.7237,49500.0
2012-07-09 13:05:00,35.08,35.09,35.07,35.07,83400.0,15.7237,15.7282,15.7192,15.7192,83400.0
2012-07-09 13:10:00,35.07,35.08,35.07,35.08,27700.0,15.7192,15.7237,15.7192,15.7237,27700.0
2012-07-09 13:15:00,35.09,35.12,35.08,35.12,59200.0,15.7282,15.7416,15.7237,15.7416,59200.0
2012-07-09 13:20:00,35.12,35.14,35.12,35.14,27300.0,15.7416,15.7506,15.7416,15.7506,27300.0
2012-07-09 13:25:00,35.13,35.15,35.13,35.15,104400.0,15.7461,15.7551,15.7461,15.7551,104400.0
2012-07-09 13:30:00,35.14,35.15,35.14,35.15,37000.0,15.7506,15.7551,15.7506,15.7551,37000.0
2012-07-09 13:35:00,35.15,35.16,35.14,35.15,63400.0,15.7551,15.7596,15.7506,15.7551,63400.0
2012-07-09 13:40:00,35.15,35.16,35.14,35.15,42600.0,15.7551,15.7596,15.7506,15.7551,42600.0
2012-07-09 13:45:00,35.14,35.16,35.12,35.14,63500.0,15.7506,15.7596,15.7416,15.7506,63500.0
2012-07-09 13:50:00,35.13,35.14,35.12,35.12,28200.0,15.7461,15.7506,15.7416,15.7416,28200.0
2012-07-09 13:55:00,35.12,35.15,35.12,35.14,38400.0,15.7416,15.7551,15.7416,15.7506,38400.0
2012-07-09 14:00:00,35.14,35.14,35.12,35.12,78400.0,15.7506,15.7506,15.7416,15.7416,78400.0
2012-07-09 14:05:00,35.12,35.13,35.11,35.12,53000.0,15.7416,15.7461,15.7371,15.7416,53000.0
2012-07-09 14:10:00,35.11,35.12,35.11,35.11,21600.0,15.7371,15.7416,15.7371,15.7371,21600.0
2012-07-09 14:15:00,35.11,35.13,35.11,35.12,39000.0,15.7371,15.7461,15.7371,15.7416,39000.0
2012-07-09 14:20:00,35.12,35.12,35.1,35.1,55800.0,15.7416,15.7416,15.7327,15.7327,55800.0
2012-07-09 14:25:00,35.1,35.11,35.08,35.08,40200.0,15.7327,15.7371,15.7237,15.7237,40200.0
2012-07-09 14:30:00,35.08,35.09,35.08,35.08,15600.0,15.7237,15.7282,15.7237,15.7237,15600.0
2012-07-09 14:35:00,35.08,35.12,35.08,35.12,61900.0,15.7237,15.7416,15.7237,15.7416,61900.0
2012-07-09 14:40:00,35.12,35.12,35.08,35.09,43300.0,15.7416,15.7416,15.7237,15.7282,43300.0
2012-07-09 14:45:00,35.09,35.09,35.08,35.08,55400.0,15.7282,15.7282,15.7237,15.7237,55400.0
2012-07-09 14:50:00,35.08,35.1,35.08,35.09,49600.0,15.7237,15.7327,15.7237,15.7282,49600.0
2012-07-09 14:55:00,35.09,35.1,35.09,35.09,18800.0,15.7282,15.7327,15.7282,15.7282,18800.0
2012-07-09 15:00:00,35.09,35.12,35.09,35.12,48400.0,15.7282,15.7416,15.7282,15.7416,48400.0
2012-07-09 15:05:00,35.12,35.12,35.1,35.11,41100.0,15.7416,15.7416,15.7327,15.7371,41100.0
2012-07-09 15:10:00,35.12,35.12,35.11,35.11,41700.0,15.7416,15.7416,15.7371,15.7371,41700.0
2012-07-09 15:15:00,35.12,35.12,35.11,35.12,26100.0,15.7416,15.7416,15.7371,15.7416,26100.0
2012-07-09 15:20:00,35.11,35.12,35.08,35.09,80400.0,15.7371,15.7416,15.7237,15.7282,80400.0
2012-07-09 15:25:00,35.09,35.14,35.09,35.12,92600.0,15.7282,15.7506,15.7282,15.7416,92600.0
2012-07-09 15:30:00,35.13,35.15,35.13,35.15,87800.0,15.7461,15.7551,15.7461,15.7551,87800.0
2012-07-09 15:35:00,35.15,35.15,35.14,35.14,67200.0,15.7551,15.7551,15.7506,15.7506,67200.0
2012-07-09 15:40:00,35.14,35.16,35.13,35.15,142100.0,15.7506,15.7596,15.7461,15.7551,142100.0
2012-07-09 15:45:00,35.16,35.19,35.16,35.17,184800.0,15.7596,15.773,15.7596,15.764,184800.0
2012-07-09 15:50:00,35.18,35.2,35.15,35.19,185900.0,15.7685,15.7775,15.7551,15.773,185900.0
2012-07-09 15:55:00,35.2,35.21,35.16,35.17,494500.0,15.7775,15.782,15.7596,15.764,494500.0
2012-07-10 09:30:00,35.51,35.59,35.47,35.5,753800.0,15.9164,15.9523,15.8985,15.912,753800.0
2012-07-10 09:35:00,35.5,35.51,35.48,35.49,89700.0,15.912,15.9164,15.903,15.9075,89700.0
2012-07-10 09:40:00,35.49,35.5,35.45,35.48,96200.0,15.9075,15.912,15.8895,15.903,96200.0
2012-07-10 09:45:00,35.49,35.5,35.43,35.43,93700.0,15.9075,15.912,15.8806,15.8806,93700.0
2012-07-10 09:50:00,35.44,35.44,35.37,35.38,69000.0,15.8851,15.8851,15.8537,15.8582,69000.0
2012-07-10 09:55:00,35.38,35.39,35.32,35.32,61200.0,15.8582,15.8626,15.8313,15.8313,61200.0
2012-07-10 10:00:00,35.33,35.35,35.29,35.3,132100.0,15.8358,15.8447,15.8178,15.8223,132100.0
2012-07-10 10:05:00,35.31,35.38,35.29,35.35,118200.0,15.8268,15.8582,15.8178,15.8447,118200.0
2012-07-10 10:10:00,35.36,35.4,35.35,35.39,139400.0,15.8492,15.8671,15.8447,15.8626,139400.0
2012-07-10 10:15:00,35.38,35.38,35.33,35.35,181300.0,15.8582,15.8582,15.8358,15.8447,181300.0
2012-07-10 10:20:00,35.36,35.37,35.32,35.32,62800.0,15.8492,15.8537,15.8313,15.8313,62800.0
2012-07-10 10:25:00,35.32,35.33,35.3,35.32,45500.0,15.8313,15.8358,15.8223,15.8313,45500.0
2012-07-10 10:30:00,35.32,35.34,35.31,35.32,153500.0,15.8313,15.8402,15.8268,15.8313,153500.0
2012-07-10 10:35:00,35.33,35.39,35.33,35.39,95100.0,15.8358,15.8626,15.8358,15.8626,95100.0
2012-07-10 10:40:00,35.38,35.38,35.34,35.36,84200.0,15.8582,15.8582,15.8402,15.8492,84200.0
2012-07-10 10:45:00,35.36,35.37,35.34,35.34,43000.0,15.8492,15.8537,15.8402,15.8402,43000.0
2012-07-10 10:50:00,35.35,35.38,35.34,35.37,91400.0,15.8447,15.8582,15.8402,15.8537,91400.0
2012-07-10 10:55:00,35.38,35.41,35.37,35.41,94500.0,15.8582,15.8716,15.8537,15.8716,94500.0
2012-07-10 11:00:00,35.4,35.41,35.35,35.35,54700.0,15.8671,15.8716,15.8447,15.8447,54700.0
2012-07-10 11:05:00,35.35,35.36,35.33,35.35,137900.0,15.8447,15.8492,15.8358,15.8447,137900.0
2012-07-10 11:10:00,35.34,35.34,35.29,35.29,85000.0,15.8402,15.8402,15.8178,15.8178,85000.0
2012-07-10 11:15:00,35.3,35.32,35.28,35.32,54600.0,15.8223,15.8313,15.8133,15.8313,54600.0
2012-07-10 11:20:00,35.31,35.33,35.3,35.32,133500.0,15.8268,15.8358,15.8223,15.8313,133500.0
2012-07-10 11:25:00,35.32,35.33,35.32,35.33,28600.0,15.8313,15.8358,15.8313,15.8358,28600.0
2012-07-10 11:30:00,35.33,35.37,35.31,35.34,103400.0,15.8358,15.8537,15.8268,15.8402,103400.0
2012-07-10 11:35:00,35.34,35.42,35.34,35.41,144800.0,15.8402,15.8761,15.8402,15.8716,144800.0
2012-07-10 11:40:00,35.42,35.48,35.41,35.47,129200.0,15.8761,15.903,15.8716,15.8985,129200.0
2012-07-10 11:45:00,35.48,35.5,35.47,35.5,65900.0,15.903,15.912,15.8985,15.912,65900.0
2012-07-10 11:50:00,35.49,35.5,35.47,35.49,51800.0,15.9075,15.912,15.8985,15.9075,51800.0
2012-07-10 11:55:00,35.49,35.49,35.46,35.47,88300.0,15.9075,15.9075,15.894,15.8985,88300.0
2012-07-10 12:00:00,35.47,35.48,35.46,35.48,48900.0,15.8985,15.903,15.894,15.903,48900.0
2012-07-10 12:05:00,35.48,35.48,35.47,35.48,80000.0,15.903,15.903,15.8985,15.903,80000.0
2012-07-10 12:10:00,35.48,35.49,35.47,35.48,88600.0,15.903,15.9075,15.8985,15.903,88600.0
2012-07-10 12:15:00,35.48,35.49,35.45,35.46,136600.0,15.903,15.9075,15.8895,15.894,136600.0
2012-07-10 12:20:00,35.45,35.49,35.45,35.48,83100.0,15.8895,15.9075,15.8895,15.903,83100.0
2012-07-10 12:25:00,35.48,35.5,35.48,35.5,75600.0,15.903,15.912,15.903,15.912,75600.0
2012-07-10 12:30:00,35.48,35.51,35.48,35.49,126300.0,15.903,15.9164,15.903,15.9075,126300.0
2012-07-10 12:35:00,35.5,35.51,35.49,35.51,69500.0,15.912,15.9164,15.9075,15.9164,69500.0
2012-07-10 12:40:00,35.51,35.54,35.5,35.54,82200.0,15.9164,15.9299,15.912,15.9299,82200.0
2012-07-10 12:45:00,35.54,35.54,35.48,35.49,241100.0,15.9299,15.9299,15.903,15.9075,241100.0
2012-07-10 12:50:00,35.49,35.5,35.47,35.5,47800.0,15.9075,15.912,15.8985,15.912,47800.0
2012-07-10 12:55:00,35.5,35.5,35.49,35.49,23800.0,15.912,15.912,15.9075,15.9075,23800.0
2012-07-10 13:00:00,35.5,35.5,35.49,35.5,25500.0,15.912,15.912,15.9075,15.912,25500.0
2012-07-10 13:05:00,35.49,35.52,35.49,35.52,55600.0,15.9075,15.9209,15.9075,15.9209,55600.0
2012-07-10 13:10:00,35.52,35.54,35.51,35.51,77200.0,15.9209,15.9299,15.9164,15.9164,77200.0
2012-07-10 13:15:00,35.52,35.52,35.51,35.52,28100.0,15.9209,15.9209,15.9164,15.9209,28100.0
2012-07-10 13:20:00,35.52,35.52,35.45,35.47,93300.0,15.9209,15.9209,15.8895,15.8985,93300.0
2012-07-10 13:25:00,35.47,35.48,35.45,35.48,43900.0,15.8985,15.903,15.8895,15.903,43900.0
2012-07-10 13:30:00,35.48,35.48,35.45,35.46,83700.0,15.903,15.903,15.8895,15.894,83700.0
2012-07-10 13:35:00,35.47,35.48,35.45,35.45,37900.0,15.8985,15.903,15.8895,15.8895,37900.0
2012-07-10 13:40:00,35.45,35.45,35.43,35.45,36300.0,15.8895,15.8895,15.8806,15.8895,36300.0
2012-07-10 13:45:00,35.45,35.45,35.41,35.42,69700.0,15.8895,15.8895,15.8716,15.8761,69700.0
2012-07-10 13:50:00,35.43,35.47,35.41,35.47,73700.0,15.8806,15.8985,15.8716,15.8985,73700.0
2012-07-10 13:55:00,35.46,35.48,35.45,35.45,87800.0,15.894,15.903,15.8895,15.8895,87800.0
2012-07-10 14:00:00,35.46,35.47,35.44,35.44,61200.0,15.894,15.8985,15.8851,15.8851,61200.0
2012-07-10 14:05:00,35.44,35.48,35.44,35.48,39200.0,15.8851,15.903,15.8851,15.903,39200.0
2012-07-10 14:10:00,35.48,35.48,35.45,35.48,80100.0,15.903,15.903,15.8895,15.903,80100.0
2012-07-10 14:15:00,35.47,35.48,35.43,35.44,56600.0,15.8985,15.903,15.8806,15.8851,56600.0
2012-07-10 14:20:00,35.43,35.45,35.43,35.44,35100.0,15.8806,15.8895,15.8806,15.8851,35100.0
2012-07-10 14:25:00,35.44,35.45,35.43,35.43,57400.0,15.8851,15.8895,15.8806,15.8806,57400.0
2012-07-10 14:30:00,35.43,35.45,35.4,35.45,119500.0,15.8806,15.8895,15.8671,15.8895,119500.0
2012-07-10 14:35:00,35.44,35.47,35.44,35.46,51700.0,15.8851,15.8985,15.8851,15.894,51700.0
2012-07-10 14:40:00,35.47,35.47,35.43,35.43,65700.0,15.8985,15.8985,15.8806,15.8806,65700.0
2012-07-10 14:45:00,35.44,35.48,35.43,35.46,54800.0,15.8851,15.903,15.8806,15.894,54800.0
2012-07-10 14:50:00,35.47,35.47,35.44,35.45,62800.0,15.8985,15.8985,15.8851,15.8895,62800.0
2012-07-10 14:55:00,35.45,35.46,35.43,35.45,58100.0,15.8895,15.894,15.8806,15.8895,58100.0
2012-07-10 15:00:00,35.45,35.48,35.44,35.46,54100.0,15.8895,15.903,15.8851,15.894,54100.0
2012-07-10 15:05:00,35.47,35.49,35.44,35.44,88600.0,15.8985,15.9075,15.8851,15.8851,88600.0
2012-07-10 15:10:00,35.45,35.45,35.41,35.41,46300.0,15.8895,15.8895,15.8716,15.8716,46300.0
2012-07-10 15:15:00,35.41,35.44,35.4,35.42,103600.0,15.8716,15.8851,15.8671,15.8761,103600.0
2012-07-10 15:20:00,35.43,35.44,35.4,35.4,91600.0,15.8806,15.8851,15.8671,15.8671,91600.0
2012-07-10 15:25:00,35.41,35.42,35.37,35.37,98400.0,15.8716,15.8761,15.8537,15.8537,98400.0
2012-07-10 15:30:00,35.37,35.42,35.36,35.36,170100.0,15.8537,15.8761,15.8492,15.8492,170100.0
2012-07-10 15:35:00,35.36,35.38,35.35,35.35,80300.0,15.8492,15.8582,15.8447,15.8447,80300.0
2012-07-10 15:40:00,35.36,35.37,35.33,35.36,135300.0,15.8492,15.8537,15.8358,15.8492,135300.0
2012-07-10 15:45:00,35.37,35.42,35.37,35.38,168400.0,15.8537,15.8761,15.8537,15.8582,168400.0
2012-07-10 15:50:00,35.39,35.43,35.38,35.43,259500.0,15.8626,15.8806,15.8582,15.8806,259500.0
2012-07-10 15:55:00,35.43,35.45,35.4,35.42,388900.0,15.8806,15.8895,15.8671,15.8761,388900.0
2012-07-11 09:30:00,35.51,35.55,35.46,35.51,265100.0,15.9164,15.9344,15.894,15.9164,265100.0
2012-07-11 09:35:00,35.52,35.65,35.51,35.64,202700.0,15.9209,15.9792,15.9164,15.9747,202700.0
2012-07-11 09:40:00,35.65,35.66,35.51,35.52,163800.0,15.9792,15.9837,15.9164,15.9209,163800.0
2012-07-11 09:45:00,35.52,35.53,35.47,35.48,105800.0,15.9209,15.9254,15.8985,15.903,105800.0
2012-07-11 09:50:00,35.47,35.49,35.44,35.45,84100.0,15.8985,15.9075,15.8851,15.8895,84100.0
2012-07-11 09:55:00,35.45,35.46,35.42,35.43,71000.0,15.8895,15.894,15.8761,15.8806,71000.0
2012-07-11 10:00:00,35.43,35.71,35.43,35.49,455800.0,15.8806,16.0061,15.8806,15.9075,455800.0
2012-07-11 10:05:00,35.48,35.49,35.44,35.47,127900.0,15.903,15.9075,15.8851,15.8985,127900.0
2012-07-11 10:10:00,35.47,35.48,35.45,35.47,62900.0,15.8985,15.903,15.8895,15.8985,62900.0
2012-07-11 10:15:00,35.46,35.48,35.45,35.45,54600.0,15.894,15.903,15.8895,15.8895,54600.0
2012-07-11 10:20:00,35.46,35.47,35.43,35.45,62300.0,15.894,15.8985,15.8806,15.8895,62300.0
2012-07-11 10:25:00,35.44,35.49,35.44,35.49,85200.0,15.8851,15.9075,15.8851,15.9075,85200.0
2012-07-11 10:30:00,35.49,35.51,35.47,35.5,82600.0,15.9075,15.9164,15.8985,15.912,82600.0
2012-07-11 10:35:00,35.5,35.5,35.45,35.46,82000.0,15.912,15.912,15.8895,15.894,82000.0
2012-07-11 10:40:00,35.45,35.47,35.45,35.47,100300.0,15.8895,15.8985,15.8895,15.8985,100300.0
2012-07-11 10:45:00,35.47,35.47,35.43,35.45,93200.0,15.8985,15.8985,15.8806,15.8895,93200.0
2012-07-11 10:50:00,35.45,35.46,35.44,35.45,110100.0,15.8895,15.894,15.8851,15.8895,110100.0
2012-07-11 10:55:00,35.44,35.45,35.43,35.44,108300.0,15.8851,15.8895,15.8806,15.8851,108300.0
2012-07-11 11:00:00,35.44,35.47,35.43,35.47,103700.0,15.8851,15.8985,15.8806,15.8985,103700.0
2012-07-11 11:05:00,35.47,35.48,35.46,35.48,42800.0,15.8985,15.903,15.894,15.903,42800.0
2012-07-11 11:10:00,35.48,35.48,35.44,35.44,105200.0,15.903,15.903,15.8851,15.8851,105200.0
2012-07-11 11:15:00,35.44,35.45,35.43,35.44,49400.0,15.8851,15.8895,15.8806,15.8851,49400.0
2012-07-11 11:20:00,35.43,35.47,35.43,35.47,143100.0,15.8806,15.8985,15.8806,15.8985,143100.0
2012-07-11 11:25:00,35.47,35.5,35.46,35.47,184800.0,15.8985,15.912,15.894,15.8985,184800.0
2012-07-11 11:30:00,35.48,35.49,35.47,35.48,86800.0,15.903,15.9075,15.8985,15.903,86800.0
2012-07-11 11:35:00,35.48,35.49,35.44,35.45,111900.0,15.903,15.9075,15.8851,15.8895,111900.0
2012-07-11 11:40:00,35.45,35.45,35.43,35.44,29900.0,15.8895,15.8895,15.8806,15.8851,29900.0
2012-07-11 11:45:00,35.44,35.46,35.43,35.44,85900.0,15.8851,15.894,15.8806,15.8851,85900.0
2012-07-11 11:50:00,35.43,35.45,35.43,35.43,56700.0,15.8806,15.8895,15.8806,15.8806,56700.0
2012-07-11 11:55:00,35.44,35.45,35.43,35.44,46500.0,15.8851,15.8895,15.8806,15.8851,46500.0
2012-07-11 12:00:00,35.44,35.45,35.44,35.45,68300.0,15.8851,15.8895,15.8851,15.8895,68300.0
2012-07-11 12:05:00,35.45,35.45,35.43,35.43,49600.0,15.8895,15.8895,15.8806,15.8806,49600.0
2012-07-11 12:10:00,35.43,35.45,35.43,35.43,30400.0,15.8806,15.8895,15.8806,15.8806,30400.0
2012-07-11 12:15:00,35.43,35.44,35.43,35.44,28400.0,15.8806,15.8851,15.8806,15.8851,28400.0
2012-07-11 12:20:00,35.44,35.45,35.41,35.41,90200.0,15.8851,15.8895,15.8716,15.8716,90200.0
2012-07-11 12:25:00,35.41,35.43,35.41,35.42,63900.0,15.8716,15.8806,15.8716,15.8761,63900.0
2012-07-11 12:30:00,35.42,35.43,35.4,35.43,31700.0,15.8761,15.8806,15.8671,15.8806,31700.0
2012-07-11 12:35:00,35.43,35.43,35.4,35.41,52300.0,15.8806,15.8806,15.8671,15.8716,52300.0
2012-07-11 12:40:00,35.41,35.42,35.39,35.41,43200.0,15.8716,15.8761,15.8626,15.8716,43200.0
2012-07-11 12:45:00,35.41,35.41,35.38,35.4,45600.0,15.8716,15.8716,15.8582,15.8671,45600.0
2012-07-11 12:50:00,35.4,35.41,35.39,35.4,42000.0,15.8671,15.8716,15.8626,15.8671,42000.0
2012-07-11 12:55:00,35.39,35.42,35.39,35.4,62300.0,15.8626,15.8761,15.8626,15.8671,62300.0
2012-07-11 13:00:00,35.39,35.41,35.38,35.38,50400.0,15.8626,15.8716,15.8582,15.8582,50400.0
2012-07-11 13:05:00,35.38,35.4,35.38,35.39,25800.0,15.8582,15.8671,15.8582,15.8626,25800.0
2012-07-11 13:10:00,35.4,35.4,35.38,35.39,50400.0,15.8671,15.8671,15.8582,15.8626,50400.0
2012-07-11 13:15:00,35.39,35.39,35.35,35.35,50400.0,15.8626,15.8626,15.8447,15.8447,50400.0
2012-07-11 13:20:00,35.35,35.4,35.34,35.4,78700.0,15.8447,15.8671,15.8402,15.8671,78700.0
2012-07-11 13:25:00,35.4,35.4,35.39,35.4,15400.0,15.8671,15.8671,15.8626,15.8671,15400.0
2012-07-11 13:30:00,35.4,35.4,35.37,35.38,35200.0,15.8671,15.8671,15.8537,15.8582,35200.0
2012-07-11 13:35:00,35.38,35.39,35.36,35.36,34800.0,15.8582,15.8626,15.8492,15.8492,34800.0
2012-07-11 13:40:00,35.36,35.38,35.36,35.38,14400.0,15.8492,15.8582,15.8492,15.8582,14400.0
2012-07-11 13:45:00,35.38,35.38,35.36,35.36,32900.0,15.8582,15.8582,15.8492,15.8492,32900.0
2012-07-11 13:50:00,35.36,35.4,35.36,35.4,73500.0,15.8492,15.8671,15.8492,15.8671,73500.0
2012-07-11 13:55:00,35.4,35.43,35.39,35.41,53000.0,15.8671,15.8806,15.8626,15.8716,53000.0
2012-07-11 14:00:00,35.41,35.43,35.33,35.35,130200.0,15.8716,15.8806,15.8358,15.8447,130200.0
2012-07-11 14:05:00,35.34,35.36,35.29,35.32,80200.0,15.8402,15.8492,15.8178,15.8313,80200.0
2012-07-11 14:10:00,35.32,35.33,35.29,35.33,74900.0,15.8313,15.8358,15.8178,15.8358,74900.0
2012-07-11 14:15:00,35.32,35.34,35.3,35.3,59700.0,15.8313,15.8402,15.8223,15.8223,59700.0
2012-07-11 14:20:00,35.3,35.33,35.28,35.29,106700.0,15.8223,15.8358,15.8133,15.8178,106700.0
2012-07-11 14:25:00,35.28,35.3,35.28,35.28,42900.0,15.8133,15.8223,15.8133,15.8133,42900.0
2012-07-11 14:30:00,35.28,35.3,35.27,35.28,74900.0,15.8133,15.8223,15.8089,15.8133,74900.0
2012-07-11 14:35:00,35.28,35.3,35.27,35.29,43800.0,15.8133,15.8223,15.8089,15.8178,43800.0
2012-07-11 14:40:00,35.3,35.31,35.28,35.3,76500.0,15.8223,15.8268,15.8133,15.8223,76500.0
2012-07-11 14:45:00,35.3,35.31,35.27,35.28,70700.0,15.8223,15.8268,15.8089,15.8133,70700.0
2012-07-11 14:50:00,35.28,35.32,35.27,35.29,208000.0,15.8133,15.8313,15.8089,15.8178,208000.0
2012-07-11 14:55:00,35.29,35.31,35.27,35.28,43100.0,15.8178,15.8268,15.8089,15.8133,43100.0
2012-07-11 15:00:00,35.28,35.32,35.28,35.29,98200.0,15.8133,15.8313,15.8133,15.8178,98200.0
2012-07-11 15:05:00,35.3,35.32,35.28,35.32,62600.0,15.8223,15.8313,15.8133,15.8313,62600.0
2012-07-11 15:10:00,35.32,35.32,35.29,35.3,49100.0,15.8313,15.8313,15.8178,15.8223,49100.0
2012-07-11 15:15:00,35.3,35.31,35.27,35.31,60700.0,15.8223,15.8268,15.8089,15.8268,60700.0
2012-07-11 15:20:00,35.31,35.31,35.27,35.3,68400.0,15.8268,15.8268,15.8089,15.8223,68400.0
2012-07-11 15:25:00,35.29,35.3,35.26,35.3,107500.0,15.8178,15.8223,15.8044,15.8223,107500.0
2012-07-11 15:30:00,35.3,35.33,35.29,35.3,142300.0,15.8223,15.8358,15.8178,15.8223,142300.0
2012-07-11 15:35:00,35.3,35.32,35.29,35.32,75800.0,15.8223,15.8313,15.8178,15.8313,75800.0
2012-07-11 15:40:00,35.32,35.35,35.31,35.33,132100.0,15.8313,15.8447,15.8268,15.8358,132100.0
2012-07-11 15:45:00,35.33,35.39,35.32,35.38,324700.0,15.8358,15.8626,15.8313,15.8582,324700.0
2012-07-11 15:50:00,35.38,35.4,35.36,35.36,344300.0,15.8582,15.8671,15.8492,15.8492,344300.0
2012-07-11 15:55:00,35.36,35.37,35.3,35.32,739700.0,15.8492,15.8537,15.8223,15.8313,739700.0
2012-07-12 09:30:00,35.22,35.32,35.22,35.26,177800.0,15.7864,15.8313,15.7864,15.8044,177800.0
2012-07-12 09:35:00,35.25,35.32,35.24,35.3,66900.0,15.7999,15.8313,15.7954,15.8223,66900.0
2012-07-12 09:40:00,35.3,35.31,35.2,35.21,95600.0,15.8223,15.8268,15.7775,15.782,95600.0
2012-07-12 09:45:00,35.22,35.22,35.15,35.19,99500.0,15.7864,15.7864,15.7551,15.773,99500.0
2012-07-12 09:50:00,35.19,35.2,35.16,35.17,72100.0,15.773,15.7775,15.7596,15.764,72100.0
2012-07-12 09:55:00,35.16,35.2,35.16,35.19,53800.0,15.7596,15.7775,15.7596,15.773,53800.0
2012-07-12 10:00:00,35.18,35.18,35.1,35.11,242800.0,15.7685,15.7685,15.7327,15.7371,242800.0
2012-07-12 10:05:00,35.1,35.11,35.05,35.05,203600.0,15.7327,15.7371,15.7102,15.7102,203600.0
2012-07-12 10:10:00,35.05,35.09,35.04,35.08,141400.0,15.7102,15.7282,15.7058,15.7237,141400.0
2012-07-12 10:15:00,35.08,35.09,35.05,35.06,127000.0,15.7237,15.7282,15.7102,15.7147,127000.0
2012-07-12 10:20:00,35.07,35.08,35.05,35.06,93000.0,15.7192,15.7237,15.7102,15.7147,93000.0
2012-07-12 10:25:00,35.07,35.07,35.03,35.03,109500.0,15.7192,15.7192,15.7013,15.7013,109500.0
2012-07-12 10:30:00,35.03,35.11,35.03,35.07,141300.0,15.7013,15.7371,15.7013,15.7192,141300.0
2012-07-12 10:35:00,35.07,35.09,35.05,35.06,121100.0,15.7192,15.7282,15.7102,15.7147,121100.0
2012-07-12 10:40:00,35.05,35.09,35.02,35.08,101100.0,15.7102,15.7282,15.6968,15.7237,101100.0
2012-07-12 10:45:00,35.08,35.09,35.04,35.05,88700.0,15.7237,15.7282,15.7058,15.7102,88700.0
2012-07-12 10:50:00,35.06,35.11,35.06,35.11,84800.0,15.7147,15.7371,15.7147,15.7371,84800.0
2012-07-12 10:55:00,35.11,35.12,35.05,35.08,203500.0,15.7371,15.7416,15.7102,15.7237,203500.0
2012-07-12 11:00:00,35.08,35.11,35.05,35.05,168600.0,15.7237,15.7371,15.7102,15.7102,168600.0
2012-07-12 11:05:00,35.05,35.07,35.03,35.04,213900.0,15.7102,15.7192,15.7013,15.7058,213900.0
2012-07-12 11:10:00,35.04,35.06,35.03,35.04,138200.0,15.7058,15.7147,15.7013,15.7058,138200.0
2012-07-12 11:15:00,35.05,35.07,35.04,35.06,167200.0,15.7102,15.7192,15.7058,15.7147,167200.0
2012-07-12 11:20:00,35.06,35.07,35.05,35.06,102200.0,15.7147,15.7192,15.7102,15.7147,102200.0
2012-07-12 11:25:00,35.07,35.11,35.05,35.09,109400.0,15.7192,15.7371,15.7102,15.7282,109400.0
2012-07-12 11:30:00,35.1,35.14,35.1,35.11,82700.0,15.7327,15.7506,15.7327,15.7371,82700.0
2012-07-12 11:35:00,35.12,35.15,35.1,35.14,164400.0,15.7416,15.7551,15.7327,15.7506,164400.0
2012-07-12 11:40:00,35.14,35.16,35.13,35.16,53200.0,15.7506,15.7596,15.7461,15.7596,53200.0
2012-07-12 11:45:00,35.16,35.21,35.16,35.2,61200.0,15.7596,15.782,15.7596,15.7775,61200.0
2012-07-12 11:50:00,35.21,35.21,35.18,35.2,143500.0,15.782,15.782,15.7685,15.7775,143500.0
2012-07-12 11:55:00,35.2,35.2,35.15,35.15,65200.0,15.7775,15.7775,15.7551,15.7551,65200.0
2012-07-12 12:00:00,35.15,35.16,35.11,35.11,66900.0,15.7551,15.7596,15.7371,15.7371,66900.0
2012-07-12 12:05:00,35.11,35.12,35.1,35.1,37300.0,15.7371,15.7416,15.7327,15.7327,37300.0
2012-07-12 12:10:00,35.1,35.11,35.07,35.07,34800.0,15.7327,15.7371,15.7192,15.7192,34800.0
2012-07-12 12:15:00,35.08,35.11,35.07,35.08,64300.0,15.7237,15.7371,15.7192,15.7237,64300.0
2012-07-12 12:20:00,35.09,35.09,35.07,35.08,53200.0,15.7282,15.7282,15.7192,15.7237,53200.0
2012-07-12 12:25:00,35.07,35.08,35.07,35.08,36800.0,15.7192,15.7237,15.7192,15.7237,36800.0
2012-07-12 12:30:00,35.08,35.1,35.07,35.09,144800.0,15.7237,15.7327,15.7192,15.7282,144800.0
2012-07-12 12:35:00,35.08,35.1,35.07,35.09,62000.0,15.7237,15.7327,15.7192,15.7282,62000.0
2012-07-12 12:40:00,35.09,35.1,35.07,35.08,57100.0,15.7282,15.7327,15.7192,15.7237,57100.0
2012-07-12 12:45:00,35.09,35.09,35.07,35.08,43600.0,15.7282,15.7282,15.7192,15.7237,43600.0
2012-07-12 12:50:00,35.09,35.09,35.07,35.07,51200.0,15.7282,15.7282,15.7192,15.7192,51200.0
2012-07-12 12:55:00,35.08,35.12,35.07,35.12,96100.0,15.7237,15.7416,15.7192,15.7416,96100.0
2012-07-12 13:00:00,35.12,35.13,35.09,35.1,100700.0,15.7416,15.7461,15.7282,15.7327,100700.0
2012-07-12 13:05:00,35.11,35.13,35.08,35.12,104400.0,15.7371,15.7461,15.7237,15.7416,104400.0
2012-07-12 13:10:00,35.12,35.14,35.11,35.12,50100.0,15.7416,15.7506,15.7371,15.7416,50100.0
2012-07-12 13:15:00,35.13,35.13,35.09,35.11,53400.0,15.7461,15.7461,15.7282,15.7371,53400.0
2012-07-12 13:20:00,35.11,35.13,35.09,35.11,49600.0,15.7371,15.7461,15.7282,15.7371,49600.0
2012-07-12 13:25:00,35.11,35.12,35.08,35.11,104900.0,15.7371,15.7416,15.7237,15.7371,104900.0
2012-07-12 13:30:00,35.1,35.12,35.09,35.11,89900.0,15.7327,15.7416,15.7282,15.7371,89900.0
2012-07-12 13:35:00,35.11,35.12,35.1,35.12,63900.0,15.7371,15.7416,15.7327,15.7416,63900.0
2012-07-12 13:40:00,35.12,35.13,35.07,35.11,186100.0,15.7416,15.7461,15.7192,15.7371,186100.0
2012-07-12 13:45:00,35.11,35.15,35.09,35.13,112200.0,15.7371,15.7551,15.7282,15.7461,112200.0
2012-07-12 13:50:00,35.13,35.13,35.09,35.09,91800.0,15.7461,15.7461,15.7282,15.7282,91800.0
2012-07-12 13:55:00,35.09,35.1,35.06,35.08,125200.0,15.7282,15.7327,15.7147,15.7237,125200.0
2012-07-12 14:00:00,35.08,35.1,35.06,35.08,117800.0,15.7237,15.7327,15.7147,15.7237,117800.0
2012-07-12 14:05:00,35.07,35.13,35.07,35.12,115000.0,15.7192,15.7461,15.7192,15.7416,115000.0
2012-07-12 14:10:00,35.12,35.14,35.09,35.09,104700.0,15.7416,15.7506,15.7282,15.7282,104700.0
2012-07-12 14:15:00,35.09,35.12,35.08,35.12,78000.0,15.7282,15.7416,15.7237,15.7416,78000.0
2012-07-12 14:20:00,35.11,35.13,35.1,35.12,65400.0,15.7371,15.7461,15.7327,15.7416,65400.0
2012-07-12 14:25:00,35.12,35.13,35.11,35.12,41700.0,15.7416,15.7461,15.7371,15.7416,41700.0
2012-07-12 14:30:00,35.12,35.15,35.12,35.14,93200.0,15.7416,15.7551,15.7416,15.7506,93200.0
2012-07-12 14:35:00,35.13,35.15,35.11,35.13,71000.0,15.7461,15.7551,15.7371,15.7461,71000.0
2012-07-12 14:40:00,35.14,35.15,35.12,35.13,60800.0,15.7506,15.7551,15.7416,15.7461,60800.0
2012-07-12 14:45:00,35.12,35.14,35.08,35.11,107100.0,15.7416,15.7506,15.7237,15.7371,107100.0
2012-07-12 14:50:00,35.12,35.14,35.11,35.13,76200.0,15.7416,15.7506,15.7371,15.7461,76200.0
2012-07-12 14:55:00,35.14,35.14,35.1,35.12,43000.0,15.7506,15.7506,15.7327,15.7416,43000.0
2012-07-12 15:00:00,35.11,35.13,35.08,35.12,145600.0,15.7371,15.7461,15.7237,15.7416,145600.0
2012-07-12 15:05:00,35.12,35.14,35.11,35.13,142200.0,15.7416,15.7506,15.7371,15.7461,142200.0
2012-07-12 15:10:00,35.13,35.13,35.12,35.13,110700.0,15.7461,15.7461,15.7416,15.7461,110700.0
2012-07-12 15:15:00,35.13,35.13,35.08,35.09,131400.0,15.7461,15.7461,15.7237,15.7282,131400.0
2012-07-12 15:20:00,35.09,35.14,35.08,35.14,160000.0,15.7282,15.7506,15.7237,15.7506,160000.0
2012-07-12 15:25:00,35.14,35.16,35.12,35.12,399300.0,15.7506,15.7596,15.7416,15.7416,399300.0
2012-07-12 15:30:00,35.13,35.18,35.12,35.18,132700.0,15.7461,15.7685,15.7416,15.7685,132700.0
2012-07-12 15:35:00,35.18,35.2,35.17,35.2,178800.0,15.7685,15.7775,15.764,15.7775,178800.0
2012-07-12 15:40:00,35.2,35.22,35.19,35.22,122100.0,15.7775,15.7864,15.773,15.7864,122100.0
2012-07-12 15:45:00,35.22,35.22,35.19,35.22,263400.0,15.7864,15.7864,15.773,15.7864,263400.0
2012-07-12 15:50:00,35.21,35.22,35.14,35.15,286100.0,15.782,15.7864,15.7506,15.7551,286100.0
2012-07-12 15:55:00,35.15,35.16,35.12,35.14,421400.0,15.7551,15.7596,15.7416,15.7506,421400.0
2012-07-13 09:30:00,35.23,35.29,35.16,35.29,190700.0,15.7909,15.8178,15.7596,15.8178,190700.0
2012-07-13 09:35:00,35.29,35.37,35.26,35.37,110800.0,15.8178,15.8537,15.8044,15.8537,110800.0
2012-07-13 09:40:00,35.36,35.46,35.34,35.46,131600.0,15.8492,15.894,15.8402,15.894,131600.0
2012-07-13 09:45:00,35.46,35.51,35.46,35.49,102100.0,15.894,15.9164,15.894,15.9075,102100.0
2012-07-13 09:50:00,35.49,35.52,35.45,35.46,82800.0,15.9075,15.9209,15.8895,15.894,82800.0
2012-07-13 09:55:00,35.46,35.5,35.45,35.5,103100.0,15.894,15.912,15.8895,15.912,103100.0
2012-07-13 10:00:00,35.5,35.54,35.49,35.54,140300.0,15.912,15.9299,15.9075,15.9299,140300.0
2012-07-13 10:05:00,35.54,35.59,35.53,35.55,179400.0,15.9299,15.9523,15.9254,15.9344,179400.0
2012-07-13 10:10:00,35.55,35.58,35.53,35.55,99700.0,15.9344,15.9478,15.9254,15.9344,99700.0
2012-07-13 10:15:00,35.55,35.58,35.52,35.57,144600.0,15.9344,15.9478,15.9209,15.9433,144600.0
2012-07-13 10:20:00,35.57,35.59,35.55,35.57,109000.0,15.9433,15.9523,15.9344,15.9433,109000.0
2012-07-13 10:25:00,35.56,35.58,35.56,35.58,61800.0,15.9388,15.9478,15.9388,15.9478,61800.0
2012-07-13 10:30:00,35.57,35.58,35.54,35.55,96500.0,15.9433,15.9478,15.9299,15.9344,96500.0
2012-07-13 10:35:00,35.56,35.58,35.54,35.55,85300.0,15.9388,15.9478,15.9299,15.9344,85300.0
2012-07-13 10:40:00,35.55,35.58,35.54,35.57,87100.0,15.9344,15.9478,15.9299,15.9433,87100.0
2012-07-13 10:45:00,35.58,35.59,35.56,35.57,89200.0,15.9478,15.9523,15.9388,15.9433,89200.0
2012-07-13 10:50:00,35.58,35.6,35.57,35.59,70600.0,15.9478,15.9568,15.9433,15.9523,70600.0
2012-07-13 10:55:00,35.59,35.61,35.57,35.59,111700.0,15.9523,15.9613,15.9433,15.9523,111700.0
2012-07-13 11:00:00,35.59,35.6,35.56,35.59,123600.0,15.9523,15.9568,15.9388,15.9523,123600.0
2012-07-13 11:05:00,35.59,35.59,35.57,35.59,194200.0,15.9523,15.9523,15.9433,15.9523,194200.0
2012-07-13 11:10:00,35.59,35.6,35.57,35.6,81900.0,15.9523,15.9568,15.9433,15.9568,81900.0
2012-07-13 11:15:00,35.6,35.6,35.58,35.6,55200.0,15.9568,15.9568,15.9478,15.9568,55200.0
2012-07-13 11:20:00,35.59,35.61,35.58,35.59,91200.0,15.9523,15.9613,15.9478,15.9523,91200.0
2012-07-13 11:25:00,35.59,35.61,35.58,35.61,97600.0,15.9523,15.9613,15.9478,15.9613,97600.0
2012-07-13 11:30:00,35.61,35.62,35.6,35.62,55200.0,15.9613,15.9657,15.9568,15.9657,55200.0
2012-07-13 11:35:00,35.62,35.63,35.6,35.61,47800.0,15.9657,15.9702,15.9568,15.9613,47800.0
2012-07-13 11:40:00,35.6,35.62,35.59,35.61,92200.0,15.9568,15.9657,15.9523,15.9613,92200.0
2012-07-13 11:45:00,35.6,35.62,35.59,35.59,94500.0,15.9568,15.9657,15.9523,15.9523,94500.0
2012-07-13 11:50:00,35.6,35.61,35.59,35.6,44700.0,15.9568,15.9613,15.9523,15.9568,44700.0
2012-07-13 11:55:00,35.61,35.61,35.6,35.6,20000.0,15.9613,15.9613,15.9568,15.9568,20000.0
2012-07-13 12:00:00,35.6,35.61,35.58,35.6,82800.0,15.9568,15.9613,15.9478,15.9568,82800.0
2012-07-13 12:05:00,35.61,35.61,35.56,35.58,69200.0,15.9613,15.9613,15.9388,15.9478,69200.0
2012-07-13 12:10:00,35.58,35.59,35.56,35.59,72600.0,15.9478,15.9523,15.9388,15.9523,72600.0
2012-07-13 12:15:00,35.58,35.59,35.56,35.56,52900.0,15.9478,15.9523,15.9388,15.9388,52900.0
2012-07-13 12:20:00,35.57,35.59,35.56,35.59,77000.0,15.9433,15.9523,15.9388,15.9523,77000.0
2012-07-13 12:25:00,35.59,35.59,35.57,35.58,49800.0,15.9523,15.9523,15.9433,15.9478,49800.0
2012-07-13 12:30:00,35.58,35.58,35.57,35.58,42300.0,15.9478,15.9478,15.9433,15.9478,42300.0
2012-07-13 12:35:00,35.57,35.58,35.55,35.57,65100.0,15.9433,15.9478,15.9344,15.9433,65100.0
2012-07-13 12:40:00,35.57,35.6,35.57,35.59,57300.0,15.9433,15.9568,15.9433,15.9523,57300.0
2012-07-13 12:45:00,35.6,35.6,35.57,35.58,62100.0,15.9568,15.9568,15.9433,15.9478,62100.0
2012-07-13 12:50:00,35.57,35.59,35.56,35.59,53100.0,15.9433,15.9523,15.9388,15.9523,53100.0
2012-07-13 12:55:00,35.58,35.6,35.57,35.58,59300.0,15.9478,15.9568,15.9433,15.9478,59300.0
2012-07-13 13:00:00,35.59,35.6,35.58,35.6,16400.0,15.9523,15.9568,15.9478,15.9568,16400.0
2012-07-13 13:05:00,35.6,35.62,35.59,35.6,78000.0,15.9568,15.9657,15.9523,15.9568,78000.0
2012-07-13 13:10:00,35.59,35.6,35.58,35.59,67500.0,15.9523,15.9568,15.9478,15.9523,67500.0
2012-07-13 13:15:00,35.59,35.6,35.58,35.59,64600.0,15.9523,15.9568,15.9478,15.9523,64600.0
2012-07-13 13:20:00,35.59,35.6,35.58,35.59,34000.0,15.9523,15.9568,15.9478,15.9523,34000.0
2012-07-13 13:25:00,35.58,35.59,35.56,35.57,44500.0,15.9478,15.9523,15.9388,15.9433,44500.0
2012-07-13 13:30:00,35.57,35.59,35.56,35.58,80200.0,15.9433,15.9523,15.9388,15.9478,80200.0
2012-07-13 13:35:00,35.58,35.59,35.57,35.59,95800.0,15.9478,15.9523,15.9433,15.9523,95800.0
2012-07-13 13:40:00,35.59,35.61,35.58,35.61,29900.0,15.9523,15.9613,15.9478,15.9613,29900.0
2012-07-13 13:45:00,35.6,35.61,35.6,35.61,23300.0,15.9568,15.9613,15.9568,15.9613,23300.0
2012-07-13 13:50:00,35.6,35.61,35.6,35.61,22000.0,15.9568,15.9613,15.9568,15.9613,22000.0
2012-07-13 13:55:00,35.61,35.61,35.59,35.6,48400.0,15.9613,15.9613,15.9523,15.9568,48400.0
2012-07-13 14:00:00,35.6,35.61,35.59,35.59,43300.0,15.9568,15.9613,15.9523,15.9523,43300.0
2012-07-13 14:05:00,35.59,35.6,35.58,35.58,49200.0,15.9523,15.9568,15.9478,15.9478,49200.0
2012-07-13 14:10:00,35.59,35.6,35.58,35.59,101400.0,15.9523,15.9568,15.9478,15.9523,101400.0
2012-07-13 14:15:00,35.59,35.61,35.57,35.6,47700.0,15.9523,15.9613,15.9433,15.9568,47700.0
2012-07-13 14:20:00,35.61,35.61,35.6,35.61,25500.0,15.9613,15.9613,15.9568,15.9613,25500.0
2012-07-13 14:25:00,35.6,35.62,35.59,35.6,109600.0,15.9568,15.9657,15.9523,15.9568,109600.0
2012-07-13 14:30:00,35.59,35.61,35.59,35.61,106500.0,15.9523,15.9613,15.9523,15.9613,106500.0
2012-07-13 14:35:00,35.62,35.62,35.58,35.59,57000.0,15.9657,15.9657,15.9478,15.9523,57000.0
2012-07-13 14:40:00,35.59,35.61,35.59,35.6,48700.0,15.9523,15.9613,15.9523,15.9568,48700.0
2012-07-13 14:45:00,35.6,35.61,35.58,35.6,219500.0,15.9568,15.9613,15.9478,15.9568,219500.0
2012-07-13 14:50:00,35.59,35.6,35.59,35.6,77600.0,15.9523,15.9568,15.9523,15.9568,77600.0
2012-07-13 14:55:00,35.59,35.6,35.57,35.59,111300.0,15.9523,15.9568,15.9433,15.9523,111300.0
2012-07-13 15:00:00,35.59,35.61,35.58,35.59,246200.0,15.9523,15.9613,15.9478,15.9523,246200.0
2012-07-13 15:05:00,35.58,35.6,35.57,35.57,64500.0,15.9478,15.9568,15.9433,15.9433,64500.0
2012-07-13 15:10:00,35.58,35.6,35.57,35.58,101600.0,15.9478,15.9568,15.9433,15.9478,101600.0
2012-07-13 15:15:00,35.58,35.59,35.57,35.57,47300.0,15.9478,15.9523,15.9433,15.9433,47300.0
2012-07-13 15:20:00,35.57,35.6,35.57,35.6,92200.0,15.9433,15.9568,15.9433,15.9568,92200.0
2012-07-13 15:25:00,35.59,35.6,35.58,35.58,39000.0,15.9523,15.9568,15.9478,15.9478,39000.0
2012-07-13 15:30:00,35.58,35.58,35.52,35.53,142900.0,15.9478,15.9478,15.9209,15.9254,142900.0
2012-07-13 15:35:00,35.53,35.54,35.51,35.53,105500.0,15.9254,15.9299,15.9164,15.9254,105500.0
2012-07-13 15:40:00,35.53,35.61,35.52,35.6,199900.0,15.9254,15.9613,15.9209,15.9568,199900.0
2012-07-13 15:45:00,35.6,35.61,35.59,35.6,165000.0,15.9568,15.9613,15.9523,15.9568,165000.0
2012-07-13 15:50:00,35.6,35.61,35.56,35.6,350600.0,15.9568,15.9613,15.9388,15.9568,350600.0
2012-07-13 15:55:00,35.6,35.63,35.57,35.62,432200.0,15.9568,15.9702,15.9433,15.9657,432200.0
2012-07-16 09:30:00,35.57,35.65,35.52,35.54,229700.0,15.9433,15.9792,15.9209,15.9299,229700.0
2012-07-16 09:35:00,35.55,35.59,35.53,35.57,61700.0,15.9344,15.9523,15.9254,15.9433,61700.0
2012-07-16 09:40:00,35.57,35.63,35.57,35.61,76600.0,15.9433,15.9702,15.9433,15.9613,76600.0
2012-07-16 09:45:00,35.61,35.68,35.61,35.66,55800.0,15.9613,15.9926,15.9613,15.9837,55800.0
2012-07-16 09:50:00,35.66,35.69,35.66,35.68,51400.0,15.9837,15.9971,15.9837,15.9926,51400.0
2012-07-16 09:55:00,35.68,35.69,35.64,35.66,61500.0,15.9926,15.9971,15.9747,15.9837,61500.0
2012-07-16 10:00:00,35.66,35.66,35.62,35.63,60200.0,15.9837,15.9837,15.9657,15.9702,60200.0
2012-07-16 10:05:00,35.62,35.67,35.61,35.64,99200.0,15.9657,15.9881,15.9613,15.9747,99200.0
2012-07-16 10:10:00,35.64,35.65,35.61,35.63,38300.0,15.9747,15.9792,15.9613,15.9702,38300.0
2012-07-16 10:15:00,35.63,35.64,35.61,35.63,40400.0,15.9702,15.9747,15.9613,15.9702,40400.0
2012-07-16 10:20:00,35.62,35.65,35.61,35.61,63400.0,15.9657,15.9792,15.9613,15.9613,63400.0
2012-07-16 10:25:00,35.61,35.64,35.6,35.63,63700.0,15.9613,15.9747,15.9568,15.9702,63700.0
2012-07-16 10:30:00,35.63,35.64,35.6,35.62,56300.0,15.9702,15.9747,15.9568,15.9657,56300.0
2012-07-16 10:35:00,35.62,35.69,35.62,35.66,94900.0,15.9657,15.9971,15.9657,15.9837,94900.0
2012-07-16 10:40:00,35.66,35.68,35.64,35.65,48600.0,15.9837,15.9926,15.9747,15.9792,48600.0
2012-07-16 10:45:00,35.65,35.66,35.63,35.66,68500.0,15.9792,15.9837,15.9702,15.9837,68500.0
2012-07-16 10:50:00,35.65,35.68,35.64,35.66,53600.0,15.9792,15.9926,15.9747,15.9837,53600.0
2012-07-16 10:55:00,35.65,35.68,35.64,35.65,74900.0,15.9792,15.9926,15.9747,15.9792,74900.0
2012-07-16 11:00:00,35.65,35.66,35.64,35.66,46700.0,15.9792,15.9837,15.9747,15.9837,46700.0
2012-07-16 11:05:00,35.66,35.67,35.65,35.66,25400.0,15.9837,15.9881,15.9792,15.9837,25400.0
2012-07-16 11:10:00,35.66,35.72,35.66,35.72,87000.0,15.9837,16.0106,15.9837,16.0106,87000.0
2012-07-16 11:15:00,35.72,35.73,35.71,35.72,40600.0,16.0106,16.015,16.0061,16.0106,40600.0
2012-07-16 11:20:00,35.71,35.72,35.7,35.71,86600.0,16.0061,16.0106,16.0016,16.0061,86600.0
2012-07-16 11:25:00,35.7,35.71,35.64,35.64,111000.0,16.0016,16.0061,15.9747,15.9747,111000.0
2012-07-16 11:30:00,35.65,35.67,35.64,35.65,83900.0,15.9792,15.9881,15.9747,15.9792,83900.0
2012-07-16 11:35:00,35.65,35.68,35.65,35.68,30400.0,15.9792,15.9926,15.9792,15.9926,30400.0
2012-07-16 11:40:00,35.68,35.68,35.64,35.64,58700.0,15.9926,15.9926,15.9747,15.9747,58700.0
2012-07-16 11:45:00,35.64,35.65,35.64,35.65,23000.0,15.9747,15.9792,15.9747,15.9792,23000.0
2012-07-16 11:50:00,35.65,35.68,35.64,35.68,219700.0,15.9792,15.9926,15.9747,15.9926,219700.0
2012-07-16 11:55:00,35.68,35.7,35.67,35.7,28300.0,15.9926,16.0016,15.9881,16.0016,28300.0
2012-07-16 12:00:00,35.7,35.71,35.68,35.71,46900.0,16.0016,16.0061,15.9926,16.0061,46900.0
2012-07-16 12:05:00,35.7,35.72,35.7,35.7,32200.0,16.0016,16.0106,16.0016,16.0016,32200.0
2012-07-16 12:10:00,35.7,35.71,35.69,35.69,18100.0,16.0016,16.0061,15.9971,15.9971,18100.0
2012-07-16 12:15:00,35.7,35.7,35.67,35.68,24400.0,16.0016,16.0016,15.9881,15.9926,24400.0
2012-07-16 12:20:00,35.68,35.68,35.66,35.68,49900.0,15.9926,15.9926,15.9837,15.9926,49900.0
2012-07-16 12:25:00,35.67,35.69,35.66,35.69,63200.0,15.9881,15.9971,15.9837,15.9971,63200.0
2012-07-16 12:30:00,35.68,35.69,35.67,35.69,34000.0,15.9926,15.9971,15.9881,15.9971,34000.0
2012-07-16 12:35:00,35.69,35.69,35.65,35.65,53600.0,15.9971,15.9971,15.9792,15.9792,53600.0
2012-07-16 12:40:00,35.65,35.65,35.63,35.63,25500.0,15.9792,15.9792,15.9702,15.9702,25500.0
2012-07-16 12:45:00,35.64,35.66,35.63,35.65,54900.0,15.9747,15.9837,15.9702,15.9792,54900.0
2012-07-16 12:50:00,35.64,35.66,35.63,35.65,33700.0,15.9747,15.9837,15.9702,15.9792,33700.0
2012-07-16 12:55:00,35.65,35.66,35.64,35.66,16000.0,15.9792,15.9837,15.9747,15.9837,16000.0
2012-07-16 13:00:00,35.65,35.66,35.62,35.63,67200.0,15.9792,15.9837,15.9657,15.9702,67200.0
2012-07-16 13:05:00,35.62,35.63,35.61,35.62,48600.0,15.9657,15.9702,15.9613,15.9657,48600.0
2012-07-16 13:10:00,35.61,35.64,35.61,35.62,77200.0,15.9613,15.9747,15.9613,15.9657,77200.0
2012-07-16 13:15:00,35.61,35.63,35.6,35.63,41000.0,15.9613,15.9702,15.9568,15.9702,41000.0
2012-07-16 13:20:00,35.62,35.63,35.61,35.62,31000.0,15.9657,15.9702,15.9613,15.9657,31000.0
2012-07-16 13:25:00,35.62,35.63,35.62,35.63,18400.0,15.9657,15.9702,15.9657,15.9702,18400.0
2012-07-16 13:30:00,35.63,35.64,35.62,35.63,49800.0,15.9702,15.9747,15.9657,15.9702,49800.0
2012-07-16 13:35:00,35.63,35.64,35.62,35.62,37200.0,15.9702,15.9747,15.9657,15.9657,37200.0
2012-07-16 13:40:00,35.61,35.62,35.59,35.59,66600.0,15.9613,15.9657,15.9523,15.9523,66600.0
2012-07-16 13:45:00,35.59,35.62,35.58,35.61,80200.0,15.9523,15.9657,15.9478,15.9613,80200.0
2012-07-16 13:50:00,35.6,35.61,35.59,35.61,70000.0,15.9568,15.9613,15.9523,15.9613,70000.0
2012-07-16 13:55:00,35.6,35.61,35.58,35.58,47600.0,15.9568,15.9613,15.9478,15.9478,47600.0
2012-07-16 14:00:00,35.58,35.61,35.58,35.6,43000.0,15.9478,15.9613,15.9478,15.9568,43000.0
2012-07-16 14:05:00,35.61,35.62,35.6,35.62,20300.0,15.9613,15.9657,15.9568,15.9657,20300.0
2012-07-16 14:10:00,35.62,35.62,35.59,35.6,54900.0,15.9657,15.9657,15.9523,15.9568,54900.0
2012-07-16 14:15:00,35.59,35.62,35.59,35.61,56600.0,15.9523,15.9657,15.9523,15.9613,56600.0
2012-07-16 14:20:00,35.61,35.62,35.6,35.61,32800.0,15.9613,15.9657,15.9568,15.9613,32800.0
2012-07-16 14:25:00,35.62,35.62,35.6,35.61,19900.0,15.9657,15.9657,15.9568,15.9613,19900.0
2012-07-16 14:30:00,35.61,35.61,35.56,35.56,57100.0,15.9613,15.9613,15.9388,15.9388,57100.0
2012-07-16 14:35:00,35.56,35.59,35.56,35.59,43300.0,15.9388,15.9523,15.9388,15.9523,43300.0
2012-07-16 14:40:00,35.59,35.62,35.59,35.62,33400.0,15.9523,15.9657,15.9523,15.9657,33400.0
2012-07-16 14:45:00,35.62,35.62,35.61,35.62,13500.0,15.9657,15.9657,15.9613,15.9657,13500.0
2012-07-16 14:50:00,35.62,35.65,35.62,35.63,101100.0,15.9657,15.9792,15.9657,15.9702,101100.0
2012-07-16 14:55:00,35.64,35.65,35.64,35.65,28000.0,15.9747,15.9792,15.9747,15.9792,28000.0
2012-07-16 15:00:00,35.65,35.67,35.64,35.66,42300.0,15.9792,15.9881,15.9747,15.9837,42300.0
2012-07-16 15:05:00,35.67,35.68,35.66,35.66,35300.0,15.9881,15.9926,15.9837,15.9837,35300.0
2012-07-16 15:10:00,35.66,35.67,35.64,35.66,49600.0,15.9837,15.9881,15.9747,15.9837,49600.0
2012-07-16 15:15:00,35.66,35.66,35.64,35.66,51900.0,15.9837,15.9837,15.9747,15.9837,51900.0
2012-07-16 15:20:00,35.66,35.66,35.62,35.63,70000.0,15.9837,15.9837,15.9657,15.9702,70000.0
2012-07-16 15:25:00,35.62,35.63,35.6,35.62,47800.0,15.9657,15.9702,15.9568,15.9657,47800.0
2012-07-16 15:30:00,35.62,35.63,35.6,35.62,66700.0,15.9657,15.9702,15.9568,15.9657,66700.0
2012-07-16 15:35:00,35.63,35.63,35.59,35.59,71800.0,15.9702,15.9702,15.9523,15.9523,71800.0
2012-07-16 15:40:00,35.59,35.6,35.58,35.59,69100.0,15.9523,15.9568,15.9478,15.9523,69100.0
2012-07-16 15:45:00,35.6,35.63,35.58,35.59,145500.0,15.9568,15.9702,15.9478,15.9523,145500.0
2012-07-16 15:50:00,35.59,35.6,35.58,35.59,100800.0,15.9523,15.9568,15.9478,15.9523,100800.0
2012-07-16 15:55:00,35.59,35.6,35.56,35.6,253900.0,15.9523,15.9568,15.9388,15.9568,253900.0
2012-07-17 09:30:00,35.65,35.68,35.6,35.67,279000.0,15.9792,15.9926,15.9568,15.9881,279000.0
2012-07-17 09:35:00,35.67,35.72,35.66,35.69,195100.0,15.9881,16.0106,15.9837,15.9971,195100.0
2012-07-17 09:40:00,35.69,35.71,35.67,35.7,80700.0,15.9971,16.0061,15.9881,16.0016,80700.0
2012-07-17 09:45:00,35.69,35.8,35.69,35.8,197900.0,15.9971,16.0464,15.9971,16.0464,197900.0
2012-07-17 09:50:00,35.8,35.85,35.79,35.84,149400.0,16.0464,16.0688,16.0419,16.0643,149400.0
2012-07-17 09:55:00,35.84,35.85,35.8,35.84,114000.0,16.0643,16.0688,16.0464,16.0643,114000.0
2012-07-17 10:00:00,35.84,35.84,35.73,35.74,187600.0,16.0643,16.0643,16.015,16.0195,187600.0
2012-07-17 10:05:00,35.74,35.75,35.7,35.73,92200.0,16.0195,16.024,16.0016,16.015,92200.0
2012-07-17 10:10:00,35.73,35.73,35.7,35.7,45000.0,16.015,16.015,16.0016,16.0016,45000.0
2012-07-17 10:15:00,35.7,35.73,35.68,35.72,94800.0,16.0016,16.015,15.9926,16.0106,94800.0
2012-07-17 10:20:00,35.71,35.72,35.67,35.68,109000.0,16.0061,16.0106,15.9881,15.9926,109000.0
2012-07-17 10:25:00,35.69,35.7,35.67,35.69,42900.0,15.9971,16.0016,15.9881,15.9971,42900.0
2012-07-17 10:30:00,35.69,35.7,35.67,35.67,36800.0,15.9971,16.0016,15.9881,15.9881,36800.0
2012-07-17 10:35:00,35.68,35.68,35.62,35.63,70800.0,15.9926,15.9926,15.9657,15.9702,70800.0
2012-07-17 10:40:00,35.62,35.64,35.6,35.62,109000.0,15.9657,15.9747,15.9568,15.9657,109000.0
2012-07-17 10:45:00,35.62,35.63,35.61,35.63,65500.0,15.9657,15.9702,15.9613,15.9702,65500.0
2012-07-17 10:50:00,35.63,35.66,35.62,35.64,114000.0,15.9702,15.9837,15.9657,15.9747,114000.0
2012-07-17 10:55:00,35.64,35.65,35.62,35.64,130900.0,15.9747,15.9792,15.9657,15.9747,130900.0
2012-07-17 11:00:00,35.65,35.66,35.6,35.64,183700.0,15.9792,15.9837,15.9568,15.9747,183700.0
2012-07-17 11:05:00,35.64,35.66,35.63,35.64,139600.0,15.9747,15.9837,15.9702,15.9747,139600.0
2012-07-17 11:10:00,35.64,35.68,35.63,35.66,71700.0,15.9747,15.9926,15.9702,15.9837,71700.0
2012-07-17 11:15:00,35.65,35.68,35.65,35.67,49800.0,15.9792,15.9926,15.9792,15.9881,49800.0
2012-07-17 11:20:00,35.66,35.7,35.66,35.69,63600.0,15.9837,16.0016,15.9837,15.9971,63600.0
2012-07-17 11:25:00,35.69,35.7,35.64,35.66,101700.0,15.9971,16.0016,15.9747,15.9837,101700.0
2012-07-17 11:30:00,35.66,35.69,35.65,35.66,103100.0,15.9837,15.9971,15.9792,15.9837,103100.0
2012-07-17 11:35:00,35.66,35.73,35.65,35.72,71800.0,15.9837,16.015,15.9792,16.0106,71800.0
2012-07-17 11:40:00,35.72,35.76,35.69,35.76,88500.0,16.0106,16.0285,15.9971,16.0285,88500.0
2012-07-17 11:45:00,35.77,35.81,35.76,35.8,104100.0,16.033,16.0509,16.0285,16.0464,104100.0
2012-07-17 11:50:00,35.8,35.8,35.77,35.79,88200.0,16.0464,16.0464,16.033,16.0419,88200.0
2012-07-17 11:55:00,35.79,35.8,35.75,35.79,102600.0,16.0419,16.0464,16.024,16.0419,102600.0
2012-07-17 12:00:00,35.79,35.81,35.78,35.79,56100.0,16.0419,16.0509,16.0375,16.0419,56100.0
2012-07-17 12:05:00,35.78,35.8,35.74,35.75,97200.0,16.0375,16.0464,16.0195,16.024,97200.0
2012-07-17 12:10:00,35.74,35.75,35.74,35.74,59900.0,16.0195,16.024,16.0195,16.0195,59900.0
2012-07-17 12:15:00,35.75,35.77,35.73,35.77,76000.0,16.024,16.033,16.015,16.033,76000.0
2012-07-17 12:20:00,35.77,35.82,35.77,35.81,66400.0,16.033,16.0554,16.033,16.0509,66400.0
2012-07-17 12:25:00,35.81,35.82,35.79,35.79,41200.0,16.0509,16.0554,16.0419,16.0419,41200.0
2012-07-17 12:30:00,35.79,35.81,35.78,35.8,49900.0,16.0419,16.0509,16.0375,16.0464,49900.0
2012-07-17 12:35:00,35.8,35.82,35.8,35.8,28900.0,16.0464,16.0554,16.0464,16.0464,28900.0
2012-07-17 12:40:00,35.81,35.81,35.78,35.79,44600.0,16.0509,16.0509,16.0375,16.0419,44600.0
2012-07-17 12:45:00,35.79,35.82,35.78,35.82,37300.0,16.0419,16.0554,16.0375,16.0554,37300.0
2012-07-17 12:50:00,35.82,35.82,35.8,35.82,43300.0,16.0554,16.0554,16.0464,16.0554,43300.0
2012-07-17 12:55:00,35.82,35.82,35.77,35.77,60300.0,16.0554,16.0554,16.033,16.033,60300.0
2012-07-17 13:00:00,35.77,35.79,35.75,35.77,220200.0,16.033,16.0419,16.024,16.033,220200.0
2012-07-17 13:05:00,35.77,35.79,35.75,35.79,25500.0,16.033,16.0419,16.024,16.0419,25500.0
2012-07-17 13:10:00,35.78,35.79,35.76,35.78,43300.0,16.0375,16.0419,16.0285,16.0375,43300.0
2012-07-17 13:15:00,35.77,35.8,35.77,35.8,26500.0,16.033,16.0464,16.033,16.0464,26500.0
2012-07-17 13:20:00,35.8,35.8,35.74,35.79,102700.0,16.0464,16.0464,16.0195,16.0419,102700.0
2012-07-17 13:25:00,35.79,35.81,35.76,35.77,100700.0,16.0419,16.0509,16.0285,16.033,100700.0
2012-07-17 13:30:00,35.77,35.81,35.77,35.81,37300.0,16.033,16.0509,16.033,16.0509,37300.0
2012-07-17 13:35:00,35.81,35.82,35.8,35.81,50200.0,16.0509,16.0554,16.0464,16.0509,50200.0
2012-07-17 13:40:00,35.8,35.85,35.8,35.8,90200.0,16.0464,16.0688,16.0464,16.0464,90200.0
2012-07-17 13:45:00,35.8,35.8,35.77,35.79,43900.0,16.0464,16.0464,16.033,16.0419,43900.0
2012-07-17 13:50:00,35.78,35.81,35.77,35.79,219000.0,16.0375,16.0509,16.033,16.0419,219000.0
2012-07-17 13:55:00,35.79,35.8,35.78,35.8,23300.0,16.0419,16.0464,16.0375,16.0464,23300.0
2012-07-17 14:00:00,35.8,35.81,35.79,35.79,65200.0,16.0464,16.0509,16.0419,16.0419,65200.0
2012-07-17 14:05:00,35.8,35.81,35.78,35.8,42900.0,16.0464,16.0509,16.0375,16.0464,42900.0
2012-07-17 14:10:00,35.8,35.81,35.79,35.81,30100.0,16.0464,16.0509,16.0419,16.0509,30100.0
2012-07-17 14:15:00,35.8,35.81,35.79,35.8,47600.0,16.0464,16.0509,16.0419,16.0464,47600.0
2012-07-17 14:20:00,35.8,35.8,35.79,35.8,18800.0,16.0464,16.0464,16.0419,16.0464,18800.0
2012-07-17 14:25:00,35.8,35.81,35.79,35.8,20300.0,16.0464,16.0509,16.0419,16.0464,20300.0
2012-07-17 14:30:00,35.8,35.81,35.8,35.8,19800.0,16.0464,16.0509,16.0464,16.0464,19800.0
2012-07-17 14:35:00,35.8,35.81,35.76,35.76,59800.0,16.0464,16.0509,16.0285,16.0285,59800.0
2012-07-17 14:40:00,35.76,35.77,35.76,35.76,19600.0,16.0285,16.033,16.0285,16.0285,19600.0
2012-07-17 14:45:00,35.76,35.8,35.76,35.8,61500.0,16.0285,16.0464,16.0285,16.0464,61500.0
2012-07-17 14:50:00,35.8,35.81,35.77,35.77,55500.0,16.0464,16.0509,16.033,16.033,55500.0
2012-07-17 14:55:00,35.78,35.8,35.77,35.77,47500.0,16.0375,16.0464,16.033,16.033,47500.0
2012-07-17 15:00:00,35.78,35.79,35.76,35.77,53900.0,16.0375,16.0419,16.0285,16.033,53900.0
2012-07-17 15:05:00,35.76,35.8,35.75,35.8,52000.0,16.0285,16.0464,16.024,16.0464,52000.0
2012-07-17 15:10:00,35.8,35.8,35.78,35.79,45700.0,16.0464,16.0464,16.0375,16.0419,45700.0
2012-07-17 15:15:00,35.79,35.8,35.77,35.79,58200.0,16.0419,16.0464,16.033,16.0419,58200.0
2012-07-17 15:20:00,35.79,35.79,35.76,35.77,70700.0,16.0419,16.0419,16.0285,16.033,70700.0
2012-07-17 15:25:00,35.76,35.77,35.73,35.76,130500.0,16.0285,16.033,16.015,16.0285,130500.0
2012-07-17 15:30:00,35.76,35.76,35.72,35.74,104700.0,16.0285,16.0285,16.0106,16.0195,104700.0
2012-07-17 15:35:00,35.74,35.74,35.71,35.71,103200.0,16.0195,16.0195,16.0061,16.0061,103200.0
2012-07-17 15:40:00,35.72,35.77,35.71,35.75,175800.0,16.0106,16.033,16.0061,16.024,175800.0
2012-07-17 15:45:00,35.75,35.8,35.74,35.78,178300.0,16.024,16.0464,16.0195,16.0375,178300.0
2012-07-17 15:50:00,35.77,35.81,35.77,35.8,241500.0,16.033,16.0509,16.033,16.0464,241500.0
2012-07-17 15:55:00,35.8,35.81,35.78,35.79,264100.0,16.0464,16.0509,16.0375,16.0419,264100.0
2012-07-18 09:30:00,35.72,35.79,35.66,35.7,219000.0,16.0106,16.0419,15.9837,16.0016,219000.0
2012-07-18 09:35:00,35.7,35.76,35.68,35.73,98800.0,16.0016,16.0285,15.9926,16.015,98800.0
2012-07-18 09:40:00,35.74,35.74,35.69,35.73,73500.0,16.0195,16.0195,15.9971,16.015,73500.0
2012-07-18 09:45:00,35.73,35.73,35.67,35.72,80100.0,16.015,16.015,15.9881,16.0106,80100.0
2012-07-18 09:50:00,35.72,35.75,35.7,35.72,66800.0,16.0106,16.024,16.0016,16.0106,66800.0
2012-07-18 09:55:00,35.72,35.74,35.68,35.68,116000.0,16.0106,16.0195,15.9926,15.9926,116000.0
2012-07-18 10:00:00,35.69,35.74,35.67,35.74,98300.0,15.9971,16.0195,15.9881,16.0195,98300.0
2012-07-18 10:05:00,35.74,35.74,35.68,35.7,129900.0,16.0195,16.0195,15.9926,16.0016,129900.0
2012-07-18 10:10:00,35.69,35.74,35.69,35.73,116100.0,15.9971,16.0195,15.9971,16.015,116100.0
2012-07-18 10:15:00,35.72,35.76,35.71,35.73,87400.0,16.0106,16.0285,16.0061,16.015,87400.0
2012-07-18 10:20:00,35.72,35.74,35.7,35.73,64400.0,16.0106,16.0195,16.0016,16.015,64400.0
2012-07-18 10:25:00,35.72,35.75,35.71,35.75,63800.0,16.0106,16.024,16.0061,16.024,63800.0
2012-07-18 10:30:00,35.75,35.75,35.7,35.73,116800.0,16.024,16.024,16.0016,16.015,116800.0
2012-07-18 10:35:00,35.74,35.8,35.74,35.8,58800.0,16.0195,16.0464,16.0195,16.0464,58800.0
2012-07-18 10:40:00,35.8,35.83,35.79,35.83,72600.0,16.0464,16.0599,16.0419,16.0599,72600.0
2012-07-18 10:45:00,35.82,35.87,35.82,35.85,110900.0,16.0554,16.0778,16.0554,16.0688,110900.0
2012-07-18 10:50:00,35.84,35.85,35.81,35.81,64900.0,16.0643,16.0688,16.0509,16.0509,64900.0
2012-07-18 10:55:00,35.8,35.81,35.78,35.78,80000.0,16.0464,16.0509,16.0375,16.0375,80000.0
2012-07-18 11:00:00,35.78,35.81,35.75,35.76,101100.0,16.0375,16.0509,16.024,16.0285,101100.0
2012-07-18 11:05:00,35.76,35.77,35.73,35.75,107700.0,16.0285,16.033,16.015,16.024,107700.0
2012-07-18 11:10:00,35.75,35.75,35.73,35.73,37500.0,16.024,16.024,16.015,16.015,37500.0
2012-07-18 11:15:00,35.73,35.76,35.73,35.76,73300.0,16.015,16.0285,16.015,16.0285,73300.0
2012-07-18 11:20:00,35.75,35.78,35.75,35.78,112800.0,16.024,16.0375,16.024,16.0375,112800.0
2012-07-18 11:25:00,35.78,35.78,35.76,35.77,63600.0,16.0375,16.0375,16.0285,16.033,63600.0
2012-07-18 11:30:00,35.76,35.8,35.76,35.8,51000.0,16.0285,16.0464,16.0285,16.0464,51000.0
2012-07-18 11:35:00,35.8,35.83,35.8,35.81,82300.0,16.0464,16.0599,16.0464,16.0509,82300.0
2012-07-18 11:40:00,35.8,35.8,35.77,35.77,79700.0,16.0464,16.0464,16.033,16.033,79700.0
2012-07-18 11:45:00,35.78,35.78,35.75,35.76,95900.0,16.0375,16.0375,16.024,16.0285,95900.0
2012-07-18 11:50:00,35.76,35.78,35.74,35.75,110500.0,16.0285,16.0375,16.0195,16.024,110500.0
2012-07-18 11:55:00,35.74,35.75,35.72,35.72,50000.0,16.0195,16.024,16.0106,16.0106,50000.0
2012-07-18 12:00:00,35.72,35.74,35.72,35.74,41200.0,16.0106,16.0195,16.0106,16.0195,41200.0
2012-07-18 12:05:00,35.73,35.78,35.73,35.78,123600.0,16.015,16.0375,16.015,16.0375,123600.0
2012-07-18 12:10:00,35.78,35.81,35.77,35.79,61500.0,16.0375,16.0509,16.033,16.0419,61500.0
2012-07-18 12:15:00,35.79,35.81,35.76,35.8,143600.0,16.0419,16.0509,16.0285,16.0464,143600.0
2012-07-18 12:20:00,35.79,35.8,35.77,35.77,110000.0,16.0419,16.0464,16.033,16.033,110000.0
2012-07-18 12:25:00,35.77,35.8,35.77,35.79,123000.0,16.033,16.0464,16.033,16.0419,123000.0
2012-07-18 12:30:00,35.79,35.8,35.77,35.77,54000.0,16.0419,16.0464,16.033,16.033,54000.0
2012-07-18 12:35:00,35.77,35.78,35.75,35.76,43900.0,16.033,16.0375,16.024,16.0285,43900.0
2012-07-18 12:40:00,35.75,35.78,35.75,35.77,65200.0,16.024,16.0375,16.024,16.033,65200.0
2012-07-18 12:45:00,35.77,35.81,35.76,35.81,67200.0,16.033,16.0509,16.0285,16.0509,67200.0
2012-07-18 12:50:00,35.8,35.83,35.78,35.79,234400.0,16.0464,16.0599,16.0375,16.0419,234400.0
2012-07-18 12:55:00,35.8,35.81,35.8,35.8,18900.0,16.0464,16.0509,16.0464,16.0464,18900.0
2012-07-18 13:00:00,35.8,35.81,35.78,35.79,35500.0,16.0464,16.0509,16.0375,16.0419,35500.0
2012-07-18 13:05:00,35.78,35.83,35.78,35.83,133500.0,16.0375,16.0599,16.0375,16.0599,133500.0
2012-07-18 13:10:00,35.82,35.83,35.82,35.82,24300.0,16.0554,16.0599,16.0554,16.0554,24300.0
2012-07-18 13:15:00,35.83,35.84,35.82,35.84,33300.0,16.0599,16.0643,16.0554,16.0643,33300.0
2012-07-18 13:20:00,35.84,35.85,35.82,35.83,52500.0,16.0643,16.0688,16.0554,16.0599,52500.0
2012-07-18 13:25:00,35.84,35.85,35.83,35.85,20100.0,16.0643,16.0688,16.0599,16.0688,20100.0
2012-07-18 13:30:00,35.85,35.85,35.82,35.83,62200.0,16.0688,16.0688,16.0554,16.0599,62200.0
2012-07-18 13:35:00,35.84,35.84,35.82,35.83,31600.0,16.0643,16.0643,16.0554,16.0599,31600.0
2012-07-18 13:40:00,35.83,35.85,35.82,35.84,68300.0,16.0599,16.0688,16.0554,16.0643,68300.0
2012-07-18 13:45:00,35.84,35.85,35.84,35.85,22200.0,16.0643,16.0688,16.0643,16.0688,22200.0
2012-07-18 13:50:00,35.84,35.86,35.83,35.85,46700.0,16.0643,16.0733,16.0599,16.0688,46700.0
2012-07-18 13:55:00,35.86,35.88,35.85,35.85,93300.0,16.0733,16.0823,16.0688,16.0688,93300.0
2012-07-18 14:00:00,35.86,35.88,35.85,35.87,49500.0,16.0733,16.0823,16.0688,16.0778,49500.0
2012-07-18 14:05:00,35.86,35.88,35.86,35.86,44100.0,16.0733,16.0823,16.0733,16.0733,44100.0
2012-07-18 14:10:00,35.86,35.88,35.85,35.88,36200.0,16.0733,16.0823,16.0688,16.0823,36200.0
2012-07-18 14:15:00,35.88,35.89,35.87,35.89,51100.0,16.0823,16.0868,16.0778,16.0868,51100.0
2012-07-18 14:20:00,35.88,35.9,35.88,35.88,82700.0,16.0823,16.0912,16.0823,16.0823,82700.0
2012-07-18 14:25:00,35.89,35.89,35.86,35.89,65900.0,16.0868,16.0868,16.0733,16.0868,65900.0
2012-07-18 14:30:00,35.89,35.9,35.86,35.9,39500.0,16.0868,16.0912,16.0733,16.0912,39500.0
2012-07-18 14:35:00,35.89,35.9,35.87,35.88,43700.0,16.0868,16.0912,16.0778,16.0823,43700.0
2012-07-18 14:40:00,35.88,35.9,35.85,35.86,139900.0,16.0823,16.0912,16.0688,16.0733,139900.0
2012-07-18 14:45:00,35.86,35.88,35.85,35.88,59200.0,16.0733,16.0823,16.0688,16.0823,59200.0
2012-07-18 14:50:00,35.88,35.88,35.85,35.86,48100.0,16.0823,16.0823,16.0688,16.0733,48100.0
2012-07-18 14:55:00,35.86,35.87,35.85,35.86,57300.0,16.0733,16.0778,16.0688,16.0733,57300.0
2012-07-18 15:00:00,35.86,35.88,35.85,35.88,54200.0,16.0733,16.0823,16.0688,16.0823,54200.0
2012-07-18 15:05:00,35.88,35.88,35.86,35.87,55200.0,16.0823,16.0823,16.0733,16.0778,55200.0
2012-07-18 15:10:00,35.87,35.88,35.86,35.88,42500.0,16.0778,16.0823,16.0733,16.0823,42500.0
2012-07-18 15:15:00,35.88,35.88,35.86,35.88,45000.0,16.0823,16.0823,16.0733,16.0823,45000.0
2012-07-18 15:20:00,35.88,35.9,35.87,35.88,115600.0,16.0823,16.0912,16.0778,16.0823,115600.0
2012-07-18 15:25:00,35.89,35.9,35.86,35.88,78900.0,16.0868,16.0912,16.0733,16.0823,78900.0
2012-07-18 15:30:00,35.89,35.91,35.88,35.9,95400.0,16.0868,16.0957,16.0823,16.0912,95400.0
2012-07-18 15:35:00,35.91,35.91,35.89,35.9,66400.0,16.0957,16.0957,16.0868,16.0912,66400.0
2012-07-18 15:40:00,35.9,35.9,35.88,35.89,61100.0,16.0912,16.0912,16.0823,16.0868,61100.0
2012-07-18 15:45:00,35.88,35.88,35.85,35.86,186000.0,16.0823,16.0823,16.0688,16.0733,186000.0
2012-07-18 15:50:00,35.86,35.91,35.86,35.9,269300.0,16.0733,16.0957,16.0733,16.0912,269300.0
2012-07-18 15:55:00,35.9,35.92,35.89,35.92,312200.0,16.0912,16.1002,16.0868,16.1002,312200.0
2012-07-19 09:30:00,35.84,35.91,35.75,35.9,231600.0,16.0643,16.0957,16.024,16.0912,231600.0
2012-07-19 09:35:00,35.89,35.91,35.81,35.81,97800.0,16.0868,16.0957,16.0509,16.0509,97800.0
2012-07-19 09:40:00,35.81,35.85,35.8,35.81,113100.0,16.0509,16.0688,16.0464,16.0509,113100.0
2012-07-19 09:45:00,35.82,35.87,35.82,35.84,113500.0,16.0554,16.0778,16.0554,16.0643,113500.0
2012-07-19 09:50:00,35.84,35.86,35.8,35.8,197400.0,16.0643,16.0733,16.0464,16.0464,197400.0
2012-07-19 09:55:00,35.8,35.81,35.78,35.81,119500.0,16.0464,16.0509,16.0375,16.0509,119500.0
2012-07-19 10:00:00,35.8,35.8,35.72,35.73,140400.0,16.0464,16.0464,16.0106,16.015,140400.0
2012-07-19 10:05:00,35.73,35.74,35.69,35.69,211500.0,16.015,16.0195,15.9971,15.9971,211500.0
2012-07-19 10:10:00,35.7,35.71,35.66,35.68,188500.0,16.0016,16.0061,15.9837,15.9926,188500.0
2012-07-19 10:15:00,35.69,35.69,35.66,35.68,121100.0,15.9971,15.9971,15.9837,15.9926,121100.0
2012-07-19 10:20:00,35.68,35.68,35.64,35.65,174000.0,15.9926,15.9926,15.9747,15.9792,174000.0
2012-07-19 10:25:00,35.65,35.68,35.65,35.68,62100.0,15.9792,15.9926,15.9792,15.9926,62100.0
2012-07-19 10:30:00,35.68,35.68,35.62,35.64,108800.0,15.9926,15.9926,15.9657,15.9747,108800.0
2012-07-19 10:35:00,35.64,35.66,35.62,35.64,75200.0,15.9747,15.9837,15.9657,15.9747,75200.0
2012-07-19 10:40:00,35.64,35.67,35.63,35.66,52700.0,15.9747,15.9881,15.9702,15.9837,52700.0
2012-07-19 10:45:00,35.67,35.68,35.66,35.68,38100.0,15.9881,15.9926,15.9837,15.9926,38100.0
2012-07-19 10:50:00,35.68,35.68,35.65,35.65,78600.0,15.9926,15.9926,15.9792,15.9792,78600.0
2012-07-19 10:55:00,35.65,35.66,35.64,35.64,29100.0,15.9792,15.9837,15.9747,15.9747,29100.0
2012-07-19 11:00:00,35.65,35.7,35.64,35.69,84900.0,15.9792,16.0016,15.9747,15.9971,84900.0
2012-07-19 11:05:00,35.69,35.69,35.67,35.68,52200.0,15.9971,15.9971,15.9881,15.9926,52200.0
2012-07-19 11:10:00,35.68,35.71,35.67,35.7,106300.0,15.9926,16.0061,15.9881,16.0016,106300.0
2012-07-19 11:15:00,35.71,35.72,35.7,35.7,99800.0,16.0061,16.0106,16.0016,16.0016,99800.0
2012-07-19 11:20:00,35.72,35.73,35.69,35.73,59500.0,16.0106,16.015,15.9971,16.015,59500.0
2012-07-19 11:25:00,35.73,35.75,35.72,35.73,69100.0,16.015,16.024,16.0106,16.015,69100.0
2012-07-19 11:30:00,35.74,35.75,35.73,35.74,31300.0,16.0195,16.024,16.015,16.0195,31300.0
2012-07-19 11:35:00,35.73,35.76,35.73,35.76,68000.0,16.015,16.0285,16.015,16.0285,68000.0
2012-07-19 11:40:00,35.75,35.76,35.75,35.75,79500.0,16.024,16.0285,16.024,16.024,79500.0
2012-07-19 11:45:00,35.75,35.76,35.72,35.72,158400.0,16.024,16.0285,16.0106,16.0106,158400.0
2012-07-19 11:50:00,35.72,35.76,35.72,35.75,55700.0,16.0106,16.0285,16.0106,16.024,55700.0
2012-07-19 11:55:00,35.75,35.76,35.73,35.73,33400.0,16.024,16.0285,16.015,16.015,33400.0
2012-07-19 12:00:00,35.74,35.74,35.73,35.73,24700.0,16.0195,16.0195,16.015,16.015,24700.0
2012-07-19 12:05:00,35.74,35.75,35.73,35.73,25500.0,16.0195,16.024,16.015,16.015,25500.0
2012-07-19 12:10:00,35.73,35.75,35.72,35.75,35000.0,16.015,16.024,16.0106,16.024,35000.0
2012-07-19 12:15:00,35.74,35.79,35.74,35.78,46000.0,16.0195,16.0419,16.0195,16.0375,46000.0
2012-07-19 12:20:00,35.79,35.82,35.78,35.81,59300.0,16.0419,16.0554,16.0375,16.0509,59300.0
2012-07-19 12:25:00,35.81,35.83,35.78,35.79,82600.0,16.0509,16.0599,16.0375,16.0419,82600.0
2012-07-19 12:30:00,35.79,35.84,35.79,35.84,139700.0,16.0419,16.0643,16.0419,16.0643,139700.0
2012-07-19 12:35:00,35.84,35.85,35.83,35.84,61100.0,16.0643,16.0688,16.0599,16.0643,61100.0
2012-07-19 12:40:00,35.84,35.87,35.84,35.85,86500.0,16.0643,16.0778,16.0643,16.0688,86500.0
2012-07-19 12:45:00,35.85,35.88,35.85,35.87,72800.0,16.0688,16.0823,16.0688,16.0778,72800.0
2012-07-19 12:50:00,35.88,35.89,35.86,35.88,59200.0,16.0823,16.0868,16.0733,16.0823,59200.0
2012-07-19 12:55:00,35.88,35.89,35.85,35.86,153400.0,16.0823,16.0868,16.0688,16.0733,153400.0
2012-07-19 13:00:00,35.86,35.9,35.86,35.9,63500.0,16.0733,16.0912,16.0733,16.0912,63500.0
2012-07-19 13:05:00,35.9,35.92,35.89,35.9,58800.0,16.0912,16.1002,16.0868,16.0912,58800.0
2012-07-19 13:10:00,35.89,35.9,35.88,35.88,38600.0,16.0868,16.0912,16.0823,16.0823,38600.0
2012-07-19 13:15:00,35.89,35.89,35.85,35.86,70900.0,16.0868,16.0868,16.0688,16.0733,70900.0
2012-07-19 13:20:00,35.85,35.87,35.84,35.85,101300.0,16.0688,16.0778,16.0643,16.0688,101300.0
2012-07-19 13:25:00,35.84,35.85,35.8,35.8,79300.0,16.0643,16.0688,16.0464,16.0464,79300.0
2012-07-19 13:30:00,35.8,35.82,35.79,35.8,49100.0,16.0464,16.0554,16.0419,16.0464,49100.0
2012-07-19 13:35:00,35.8,35.8,35.75,35.76,61000.0,16.0464,16.0464,16.024,16.0285,61000.0
2012-07-19 13:40:00,35.76,35.77,35.75,35.76,32600.0,16.0285,16.033,16.024,16.0285,32600.0
2012-07-19 13:45:00,35.77,35.77,35.72,35.76,98100.0,16.033,16.033,16.0106,16.0285,98100.0
2012-07-19 13:50:00,35.77,35.78,35.76,35.78,48900.0,16.033,16.0375,16.0285,16.0375,48900.0
2012-07-19 13:55:00,35.78,35.82,35.77,35.82,151300.0,16.0375,16.0554,16.033,16.0554,151300.0
2012-07-19 14:00:00,35.82,35.84,35.8,35.84,69700.0,16.0554,16.0643,16.0464,16.0643,69700.0
2012-07-19 14:05:00,35.84,35.89,35.83,35.87,153000.0,16.0643,16.0868,16.0599,16.0778,153000.0
2012-07-19 14:10:00,35.88,35.89,35.86,35.88,476400.0,16.0823,16.0868,16.0733,16.0823,476400.0
2012-07-19 14:15:00,35.88,35.89,35.87,35.89,103500.0,16.0823,16.0868,16.0778,16.0868,103500.0
2012-07-19 14:20:00,35.88,35.92,35.88,35.91,78000.0,16.0823,16.1002,16.0823,16.0957,78000.0
2012-07-19 14:25:00,35.91,35.94,35.9,35.93,100300.0,16.0957,16.1092,16.0912,16.1047,100300.0
2012-07-19 14:30:00,35.93,35.93,35.85,35.89,283500.0,16.1047,16.1047,16.0688,16.0868,283500.0
2012-07-19 14:35:00,35.89,35.92,35.88,35.91,92900.0,16.0868,16.1002,16.0823,16.0957,92900.0
2012-07-19 14:40:00,35.9,35.92,35.89,35.89,216600.0,16.0912,16.1002,16.0868,16.0868,216600.0
2012-07-19 14:45:00,35.89,35.91,35.89,35.91,61500.0,16.0868,16.0957,16.0868,16.0957,61500.0
2012-07-19 14:50:00,35.91,35.91,35.89,35.9,184000.0,16.0957,16.0957,16.0868,16.0912,184000.0
2012-07-19 14:55:00,35.9,35.94,35.89,35.92,151300.0,16.0912,16.1092,16.0868,16.1002,151300.0
2012-07-19 15:00:00,35.91,35.93,35.89,35.92,141900.0,16.0957,16.1047,16.0868,16.1002,141900.0
2012-07-19 15:05:00,35.92,35.95,35.91,35.94,50700.0,16.1002,16.1137,16.0957,16.1092,50700.0
2012-07-19 15:10:00,35.94,35.95,35.93,35.94,133400.0,16.1092,16.1137,16.1047,16.1092,133400.0
2012-07-19 15:15:00,35.94,35.95,35.91,35.92,97600.0,16.1092,16.1137,16.0957,16.1002,97600.0
2012-07-19 15:20:00,35.91,35.93,35.89,35.93,115800.0,16.0957,16.1047,16.0868,16.1047,115800.0
2012-07-19 15:25:00,35.92,35.94,35.91,35.91,98800.0,16.1002,16.1092,16.0957,16.0957,98800.0
2012-07-19 15:30:00,35.91,35.93,35.91,35.91,137700.0,16.0957,16.1047,16.0957,16.0957,137700.0
2012-07-19 15:35:00,35.91,35.94,35.9,35.94,130100.0,16.0957,16.1092,16.0912,16.1092,130100.0
2012-07-19 15:40:00,35.94,35.96,35.93,35.96,160800.0,16.1092,16.1181,16.1047,16.1181,160800.0
2012-07-19 15:45:00,35.95,35.99,35.94,35.98,212400.0,16.1137,16.1316,16.1092,16.1271,212400.0
2012-07-19 15:50:00,35.97,35.98,35.91,35.91,318700.0,16.1226,16.1271,16.0957,16.0957,318700.0
2012-07-19 15:55:00,35.92,35.95,35.92,35.93,360700.0,16.1002,16.1137,16.1002,16.1047,360700.0
2012-07-20 09:30:00,35.87,35.88,35.7,35.84,1147000.0,16.0778,16.0823,16.0016,16.0643,1147000.0
2012-07-20 09:35:00,35.84,35.95,35.83,35.85,189900.0,16.0643,16.1137,16.0599,16.0688,189900.0
2012-07-20 09:40:00,35.86,35.9,35.84,35.85,148000.0,16.0733,16.0912,16.0643,16.0688,148000.0
2012-07-20 09:45:00,35.85,35.94,35.85,35.94,124500.0,16.0688,16.1092,16.0688,16.1092,124500.0
2012-07-20 09:50:00,35.93,35.94,35.9,35.92,100400.0,16.1047,16.1092,16.0912,16.1002,100400.0
2012-07-20 09:55:00,35.91,36.0,35.89,35.97,139300.0,16.0957,16.1361,16.0868,16.1226,139300.0
2012-07-20 10:00:00,35.96,35.98,35.94,35.96,112700.0,16.1181,16.1271,16.1092,16.1181,112700.0
2012-07-20 10:05:00,35.96,35.97,35.91,35.91,94000.0,16.1181,16.1226,16.0957,16.0957,94000.0
2012-07-20 10:10:00,35.92,35.93,35.9,35.92,70100.0,16.1002,16.1047,16.0912,16.1002,70100.0
2012-07-20 10:15:00,35.92,35.94,35.9,35.93,56400.0,16.1002,16.1092,16.0912,16.1047,56400.0
2012-07-20 10:20:00,35.94,35.96,35.92,35.93,89800.0,16.1092,16.1181,16.1002,16.1047,89800.0
2012-07-20 10:25:00,35.92,35.94,35.88,35.88,75100.0,16.1002,16.1092,16.0823,16.0823,75100.0
2012-07-20 10:30:00,35.88,35.9,35.87,35.9,60000.0,16.0823,16.0912,16.0778,16.0912,60000.0
2012-07-20 10:35:00,35.89,35.97,35.88,35.95,55100.0,16.0868,16.1226,16.0823,16.1137,55100.0
2012-07-20 10:40:00,35.95,35.98,35.93,35.93,129900.0,16.1137,16.1271,16.1047,16.1047,129900.0
2012-07-20 10:45:00,35.93,35.97,35.92,35.94,189900.0,16.1047,16.1226,16.1002,16.1092,189900.0
2012-07-20 10:50:00,35.94,35.99,35.94,35.98,120700.0,16.1092,16.1316,16.1092,16.1271,120700.0
2012-07-20 10:55:00,35.97,35.99,35.95,35.99,114600.0,16.1226,16.1316,16.1137,16.1316,114600.0
2012-07-20 11:00:00,35.99,36.0,35.97,35.97,90800.0,16.1316,16.1361,16.1226,16.1226,90800.0
2012-07-20 11:05:00,35.97,35.99,35.93,35.95,59700.0,16.1226,16.1316,16.1047,16.1137,59700.0
2012-07-20 11:10:00,35.95,35.97,35.94,35.94,107900.0,16.1137,16.1226,16.1092,16.1092,107900.0
2012-07-20 11:15:00,35.94,35.97,35.93,35.96,166700.0,16.1092,16.1226,16.1047,16.1181,166700.0
2012-07-20 11:20:00,35.97,35.99,35.95,35.98,98600.0,16.1226,16.1316,16.1137,16.1271,98600.0
2012-07-20 11:25:00,35.98,35.99,35.95,35.98,107800.0,16.1271,16.1316,16.1137,16.1271,107800.0
2012-07-20 11:30:00,35.97,35.99,35.95,35.97,189500.0,16.1226,16.1316,16.1137,16.1226,189500.0
2012-07-20 11:35:00,35.96,35.99,35.95,35.97,131200.0,16.1181,16.1316,16.1137,16.1226,131200.0
2012-07-20 11:40:00,35.98,36.0,35.97,35.98,72000.0,16.1271,16.1361,16.1226,16.1271,72000.0
2012-07-20 11:45:00,35.98,36.02,35.97,36.02,111700.0,16.1271,16.145,16.1226,16.145,111700.0
2012-07-20 11:50:00,36.02,36.05,36.01,36.03,115500.0,16.145,16.1585,16.1405,16.1495,115500.0
2012-07-20 11:55:00,36.02,36.04,36.02,36.04,85000.0,16.145,16.154,16.145,16.154,85000.0
2012-07-20 12:00:00,36.04,36.05,36.01,36.01,53800.0,16.154,16.1585,16.1405,16.1405,53800.0
2012-07-20 12:05:00,36.01,36.02,35.94,35.97,87700.0,16.1405,16.145,16.1092,16.1226,87700.0
2012-07-20 12:10:00,35.97,35.98,35.93,35.95,68100.0,16.1226,16.1271,16.1047,16.1137,68100.0
2012-07-20 12:15:00,35.95,35.97,35.95,35.96,41700.0,16.1137,16.1226,16.1137,16.1181,41700.0
2012-07-20 12:20:00,35.97,35.97,35.95,35.96,93500.0,16.1226,16.1226,16.1137,16.1181,93500.0
2012-07-20 12:25:00,35.96,35.99,35.95,35.96,72100.0,16.1181,16.1316,16.1137,16.1181,72100.0
2012-07-20 12:30:00,35.97,35.97,35.93,35.93,46300.0,16.1226,16.1226,16.1047,16.1047,46300.0
2012-07-20 12:35:00,35.93,35.97,35.91,35.94,153800.0,16.1047,16.1226,16.0957,16.1092,153800.0
2012-07-20 12:40:00,35.95,35.96,35.94,35.96,28200.0,16.1137,16.1181,16.1092,16.1181,28200.0
2012-07-20 12:45:00,35.96,35.96,35.92,35.93,115200.0,16.1181,16.1181,16.1002,16.1047,115200.0
2012-07-20 12:50:00,35.93,35.94,35.91,35.91,229300.0,16.1047,16.1092,16.0957,16.0957,229300.0
2012-07-20 12:55:00,35.92,35.92,35.9,35.91,39800.0,16.1002,16.1002,16.0912,16.0957,39800.0
2012-07-20 13:00:00,35.91,35.93,35.87,35.87,75600.0,16.0957,16.1047,16.0778,16.0778,75600.0
2012-07-20 13:05:00,35.87,35.87,35.85,35.85,27400.0,16.0778,16.0778,16.0688,16.0688,27400.0
2012-07-20 13:10:00,35.86,35.86,35.84,35.86,53800.0,16.0733,16.0733,16.0643,16.0733,53800.0
2012-07-20 13:15:00,35.86,35.86,35.84,35.85,26300.0,16.0733,16.0733,16.0643,16.0688,26300.0
2012-07-20 13:20:00,35.84,35.88,35.82,35.87,138400.0,16.0643,16.0823,16.0554,16.0778,138400.0
2012-07-20 13:25:00,35.87,35.93,35.87,35.93,91900.0,16.0778,16.1047,16.0778,16.1047,91900.0
2012-07-20 13:30:00,35.92,35.94,35.92,35.94,32700.0,16.1002,16.1092,16.1002,16.1092,32700.0
2012-07-20 13:35:00,35.94,35.96,35.94,35.95,54600.0,16.1092,16.1181,16.1092,16.1137,54600.0
2012-07-20 13:40:00,35.96,35.97,35.95,35.97,88700.0,16.1181,16.1226,16.1137,16.1226,88700.0
2012-07-20 13:45:00,35.97,35.98,35.95,35.97,81400.0,16.1226,16.1271,16.1137,16.1226,81400.0
2012-07-20 13:50:00,35.97,35.97,35.95,35.96,27700.0,16.1226,16.1226,16.1137,16.1181,27700.0
2012-07-20 13:55:00,35.96,35.98,35.94,35.95,130400.0,16.1181,16.1271,16.1092,16.1137,130400.0
2012-07-20 14:00:00,35.95,35.99,35.93,35.96,107500.0,16.1137,16.1316,16.1047,16.1181,107500.0
2012-07-20 14:05:00,35.97,35.98,35.93,35.93,51700.0,16.1226,16.1271,16.1047,16.1047,51700.0
2012-07-20 14:10:00,35.94,35.95,35.92,35.94,107300.0,16.1092,16.1137,16.1002,16.1092,107300.0
2012-07-20 14:15:00,35.93,35.94,35.91,35.93,109400.0,16.1047,16.1092,16.0957,16.1047,109400.0
2012-07-20 14:20:00,35.93,35.94,35.9,35.91,61800.0,16.1047,16.1092,16.0912,16.0957,61800.0
2012-07-20 14:25:00,35.92,35.93,35.91,35.91,57900.0,16.1002,16.1047,16.0957,16.0957,57900.0
2012-07-20 14:30:00,35.92,35.93,35.9,35.91,86800.0,16.1002,16.1047,16.0912,16.0957,86800.0
2012-07-20 14:35:00,35.9,35.91,35.9,35.9,165200.0,16.0912,16.0957,16.0912,16.0912,165200.0
2012-07-20 14:40:00,35.9,35.91,35.9,35.9,43100.0,16.0912,16.0957,16.0912,16.0912,43100.0
2012-07-20 14:45:00,35.91,35.93,35.9,35.91,111700.0,16.0957,16.1047,16.0912,16.0957,111700.0
2012-07-20 14:50:00,35.91,35.92,35.9,35.91,96900.0,16.0957,16.1002,16.0912,16.0957,96900.0
2012-07-20 14:55:00,35.91,35.91,35.9,35.91,43500.0,16.0957,16.0957,16.0912,16.0957,43500.0
2012-07-20 15:00:00,35.9,35.91,35.9,35.91,70100.0,16.0912,16.0957,16.0912,16.0957,70100.0
2012-07-20 15:05:00,35.9,35.94,35.9,35.94,74900.0,16.0912,16.1092,16.0912,16.1092,74900.0
2012-07-20 15:10:00,35.93,35.95,35.92,35.94,64600.0,16.1047,16.1137,16.1002,16.1092,64600.0
2012-07-20 15:15:00,35.94,35.95,35.93,35.93,69300.0,16.1092,16.1137,16.1047,16.1047,69300.0
2012-07-20 15:20:00,35.93,35.95,35.92,35.95,97200.0,16.1047,16.1137,16.1002,16.1137,97200.0
2012-07-20 15:25:00,35.95,35.96,35.92,35.92,98400.0,16.1137,16.1181,16.1002,16.1002,98400.0
2012-07-20 15:30:00,35.92,35.93,35.9,35.9,107600.0,16.1002,16.1047,16.0912,16.0912,107600.0
2012-07-20 15:35:00,35.91,35.94,35.9,35.92,103800.0,16.0957,16.1092,16.0912,16.1002,103800.0
2012-07-20 15:40:00,35.93,35.95,35.92,35.93,163700.0,16.1047,16.1137,16.1002,16.1047,163700.0
2012-07-20 15:45:00,35.93,35.96,35.93,35.93,168600.0,16.1047,16.1181,16.1047,16.1047,168600.0
2012-07-20 15:50:00,35.94,35.96,35.93,35.96,176600.0,16.1092,16.1181,16.1047,16.1181,176600.0
2012-07-20 15:55:00,35.95,35.95,35.9,35.92,608600.0,16.1137,16.1137,16.0912,16.1002,608600.0
2012-07-23 09:30:00,35.73,35.9,35.67,35.81,282300.0,16.015,16.0912,15.9881,16.0509,282300.0
2012-07-23 09:35:00,35.81,35.82,35.7,35.76,142500.0,16.0509,16.0554,16.0016,16.0285,142500.0
2012-07-23 09:40:00,35.75,35.79,35.75,35.77,98200.0,16.024,16.0419,16.024,16.033,98200.0
2012-07-23 09:45:00,35.76,35.8,35.75,35.76,128300.0,16.0285,16.0464,16.024,16.0285,128300.0
2012-07-23 09:50:00,35.75,35.78,35.74,35.77,64000.0,16.024,16.0375,16.0195,16.033,64000.0
2012-07-23 09:55:00,35.78,35.78,35.74,35.74,110000.0,16.0375,16.0375,16.0195,16.0195,110000.0
2012-07-23 10:00:00,35.75,35.79,35.73,35.77,124900.0,16.024,16.0419,16.015,16.033,124900.0
2012-07-23 10:05:00,35.77,35.79,35.73,35.73,165800.0,16.033,16.0419,16.015,16.015,165800.0
2012-07-23 10:10:00,35.73,35.75,35.71,35.72,88000.0,16.015,16.024,16.0061,16.0106,88000.0
2012-07-23 10:15:00,35.71,35.72,35.68,35.72,175900.0,16.0061,16.0106,15.9926,16.0106,175900.0
2012-07-23 10:20:00,35.72,35.72,35.7,35.72,115900.0,16.0106,16.0106,16.0016,16.0106,115900.0
2012-07-23 10:25:00,35.72,35.72,35.64,35.65,115800.0,16.0106,16.0106,15.9747,15.9792,115800.0
2012-07-23 10:30:00,35.65,35.65,35.63,35.64,122400.0,15.9792,15.9792,15.9702,15.9747,122400.0
2012-07-23 10:35:00,35.65,35.66,35.64,35.65,140200.0,15.9792,15.9837,15.9747,15.9792,140200.0
2012-07-23 10:40:00,35.65,35.65,35.64,35.64,54400.0,15.9792,15.9792,15.9747,15.9747,54400.0
2012-07-23 10:45:00,35.64,35.66,35.64,35.64,107600.0,15.9747,15.9837,15.9747,15.9747,107600.0
2012-07-23 10:50:00,35.65,35.67,35.64,35.65,185100.0,15.9792,15.9881,15.9747,15.9792,185100.0
2012-07-23 10:55:00,35.66,35.67,35.64,35.65,220400.0,15.9837,15.9881,15.9747,15.9792,220400.0
2012-07-23 11:00:00,35.65,35.71,35.64,35.71,232900.0,15.9792,16.0061,15.9747,16.0061,232900.0
2012-07-23 11:05:00,35.71,35.72,35.68,35.68,236000.0,16.0061,16.0106,15.9926,15.9926,236000.0
2012-07-23 11:10:00,35.68,35.69,35.63,35.63,191700.0,15.9926,15.9971,15.9702,15.9702,191700.0
2012-07-23 11:15:00,35.63,35.64,35.57,35.57,79800.0,15.9702,15.9747,15.9433,15.9433,79800.0
2012-07-23 11:20:00,35.58,35.62,35.57,35.62,122100.0,15.9478,15.9657,15.9433,15.9657,122100.0
2012-07-23 11:25:00,35.62,35.64,35.61,35.63,49600.0,15.9657,15.9747,15.9613,15.9702,49600.0
2012-07-23 11:30:00,35.63,35.63,35.6,35.6,64800.0,15.9702,15.9702,15.9568,15.9568,64800.0
2012-07-23 11:35:00,35.61,35.61,35.58,35.6,81100.0,15.9613,15.9613,15.9478,15.9568,81100.0
2012-07-23 11:40:00,35.6,35.61,35.6,35.6,19700.0,15.9568,15.9613,15.9568,15.9568,19700.0
2012-07-23 11:45:00,35.6,35.62,35.6,35.6,61800.0,15.9568,15.9657,15.9568,15.9568,61800.0
2012-07-23 11:50:00,35.6,35.66,35.6,35.66,76300.0,15.9568,15.9837,15.9568,15.9837,76300.0
2012-07-23 11:55:00,35.66,35.68,35.66,35.67,141700.0,15.9837,15.9926,15.9837,15.9881,141700.0
2012-07-23 12:00:00,35.66,35.69,35.65,35.69,61700.0,15.9837,15.9971,15.9792,15.9971,61700.0
2012-07-23 12:05:00,35.68,35.7,35.67,35.69,119800.0,15.9926,16.0016,15.9881,15.9971,119800.0
2012-07-23 12:10:00,35.68,35.69,35.66,35.68,50000.0,15.9926,15.9971,15.9837,15.9926,50000.0
2012-07-23 12:15:00,35.67,35.68,35.65,35.68,133500.0,15.9881,15.9926,15.9792,15.9926,133500.0
2012-07-23 12:20:00,35.67,35.68,35.65,35.66,31700.0,15.9881,15.9926,15.9792,15.9837,31700.0
2012-07-23 12:25:00,35.67,35.67,35.64,35.65,81300.0,15.9881,15.9881,15.9747,15.9792,81300.0
2012-07-23 12:30:00,35.65,35.66,35.62,35.66,107200.0,15.9792,15.9837,15.9657,15.9837,107200.0
2012-07-23 12:35:00,35.67,35.67,35.63,35.63,35600.0,15.9881,15.9881,15.9702,15.9702,35600.0
2012-07-23 12:40:00,35.64,35.64,35.62,35.62,14600.0,15.9747,15.9747,15.9657,15.9657,14600.0
2012-07-23 12:45:00,35.63,35.64,35.62,35.63,39400.0,15.9702,15.9747,15.9657,15.9702,39400.0
2012-07-23 12:50:00,35.64,35.64,35.61,35.61,56900.0,15.9747,15.9747,15.9613,15.9613,56900.0
2012-07-23 12:55:00,35.61,35.62,35.6,35.61,53800.0,15.9613,15.9657,15.9568,15.9613,53800.0
2012-07-23 13:00:00,35.6,35.61,35.59,35.59,92700.0,15.9568,15.9613,15.9523,15.9523,92700.0
2012-07-23 13:05:00,35.59,35.61,35.59,35.61,40800.0,15.9523,15.9613,15.9523,15.9613,40800.0
2012-07-23 13:10:00,35.61,35.62,35.6,35.62,51600.0,15.9613,15.9657,15.9568,15.9657,51600.0
2012-07-23 13:15:00,35.61,35.62,35.61,35.61,86200.0,15.9613,15.9657,15.9613,15.9613,86200.0
2012-07-23 13:20:00,35.61,35.62,35.59,35.6,36300.0,15.9613,15.9657,15.9523,15.9568,36300.0
2012-07-23 13:25:00,35.6,35.6,35.58,35.58,100600.0,15.9568,15.9568,15.9478,15.9478,100600.0
2012-07-23 13:30:00,35.59,35.6,35.58,35.59,106700.0,15.9523,15.9568,15.9478,15.9523,106700.0
2012-07-23 13:35:00,35.6,35.6,35.58,35.58,48800.0,15.9568,15.9568,15.9478,15.9478,48800.0
2012-07-23 13:40:00,35.58,35.59,35.58,35.59,20900.0,15.9478,15.9523,15.9478,15.9523,20900.0
2012-07-23 13:45:00,35.58,35.59,35.58,35.59,19300.0,15.9478,15.9523,15.9478,15.9523,19300.0
2012-07-23 13:50:00,35.58,35.59,35.56,35.58,117100.0,15.9478,15.9523,15.9388,15.9478,117100.0
2012-07-23 13:55:00,35.58,35.58,35.56,35.57,100000.0,15.9478,15.9478,15.9388,15.9433,100000.0
2012-07-23 14:00:00,35.57,35.57,35.55,35.56,111300.0,15.9433,15.9433,15.9344,15.9388,111300.0
2012-07-23 14:05:00,35.57,35.59,35.56,35.56,67300.0,15.9433,15.9523,15.9388,15.9388,67300.0
2012-07-23 14:10:00,35.57,35.57,35.55,35.56,52400.0,15.9433,15.9433,15.9344,15.9388,52400.0
2012-07-23 14:15:00,35.55,35.56,35.51,35.51,162900.0,15.9344,15.9388,15.9164,15.9164,162900.0
2012-07-23 14:20:00,35.52,35.52,35.48,35.48,87500.0,15.9209,15.9209,15.903,15.903,87500.0
2012-07-23 14:25:00,35.49,35.49,35.46,35.47,112400.0,15.9075,15.9075,15.894,15.8985,112400.0
2012-07-23 14:30:00,35.47,35.48,35.44,35.44,146100.0,15.8985,15.903,15.8851,15.8851,146100.0
2012-07-23 14:35:00,35.44,35.44,35.39,35.39,144600.0,15.8851,15.8851,15.8626,15.8626,144600.0
2012-07-23 14:40:00,35.4,35.41,35.4,35.41,134300.0,15.8671,15.8716,15.8671,15.8716,134300.0
2012-07-23 14:45:00,35.4,35.42,35.4,35.41,188800.0,15.8671,15.8761,15.8671,15.8716,188800.0
2012-07-23 14:50:00,35.4,35.41,35.4,35.41,136100.0,15.8671,15.8716,15.8671,15.8716,136100.0
2012-07-23 14:55:00,35.41,35.43,35.4,35.43,102600.0,15.8716,15.8806,15.8671,15.8806,102600.0
2012-07-23 15:00:00,35.43,35.44,35.4,35.41,296800.0,15.8806,15.8851,15.8671,15.8716,296800.0
2012-07-23 15:05:00,35.42,35.42,35.4,35.42,293700.0,15.8761,15.8761,15.8671,15.8761,293700.0
2012-07-23 15:10:00,35.42,35.45,35.4,35.42,208100.0,15.8761,15.8895,15.8671,15.8761,208100.0
2012-07-23 15:15:00,35.42,35.43,35.41,35.43,83500.0,15.8761,15.8806,15.8716,15.8806,83500.0
2012-07-23 15:20:00,35.43,35.45,35.42,35.45,102600.0,15.8806,15.8895,15.8761,15.8895,102600.0
2012-07-23 15:25:00,35.45,35.47,35.44,35.47,222000.0,15.8895,15.8985,15.8851,15.8985,222000.0
2012-07-23 15:30:00,35.48,35.5,35.45,35.5,169400.0,15.903,15.912,15.8895,15.912,169400.0
2012-07-23 15:35:00,35.5,35.5,35.49,35.5,72700.0,15.912,15.912,15.9075,15.912,72700.0
2012-07-23 15:40:00,35.5,35.5,35.45,35.48,310400.0,15.912,15.912,15.8895,15.903,310400.0
2012-07-23 15:45:00,35.48,35.51,35.47,35.51,196900.0,15.903,15.9164,15.8985,15.9164,196900.0
2012-07-23 15:50:00,35.51,35.54,35.5,35.54,265900.0,15.9164,15.9299,15.912,15.9299,265900.0
2012-07-23 15:55:00,35.53,35.54,35.46,35.48,466100.0,15.9254,15.9299,15.894,15.903,466100.0
2012-07-24 09:30:00,35.72,35.94,35.65,35.91,288000.0,16.0106,16.1092,15.9792,16.0957,288000.0
2012-07-24 09:35:00,35.91,35.92,35.73,35.75,181200.0,16.0957,16.1002,16.015,16.024,181200.0
2012-07-24 09:40:00,35.75,35.84,35.73,35.8,114300.0,16.024,16.0643,16.015,16.0464,114300.0
2012-07-24 09:45:00,35.79,35.83,35.78,35.78,197400.0,16.0419,16.0599,16.0375,16.0375,197400.0
2012-07-24 09:50:00,35.78,35.79,35.68,35.68,157500.0,16.0375,16.0419,15.9926,15.9926,157500.0
2012-07-24 09:55:00,35.68,35.7,35.6,35.61,178100.0,15.9926,16.0016,15.9568,15.9613,178100.0
2012-07-24 10:00:00,35.61,35.67,35.6,35.63,98400.0,15.9613,15.9881,15.9568,15.9702,98400.0
2012-07-24 10:05:00,35.63,35.66,35.6,35.65,133600.0,15.9702,15.9837,15.9568,15.9792,133600.0
2012-07-24 10:10:00,35.66,35.71,35.64,35.71,110800.0,15.9837,16.0061,15.9747,16.0061,110800.0
2012-07-24 10:15:00,35.71,35.71,35.65,35.66,63600.0,16.0061,16.0061,15.9792,15.9837,63600.0
2012-07-24 10:20:00,35.65,35.65,35.6,35.63,163000.0,15.9792,15.9792,15.9568,15.9702,163000.0
2012-07-24 10:25:00,35.63,35.65,35.57,35.64,175300.0,15.9702,15.9792,15.9433,15.9747,175300.0
2012-07-24 10:30:00,35.63,35.67,35.62,35.65,74600.0,15.9702,15.9881,15.9657,15.9792,74600.0
2012-07-24 10:35:00,35.65,35.66,35.61,35.62,52800.0,15.9792,15.9837,15.9613,15.9657,52800.0
2012-07-24 10:40:00,35.63,35.65,35.61,35.65,124200.0,15.9702,15.9792,15.9613,15.9792,124200.0
2012-07-24 10:45:00,35.65,35.65,35.6,35.63,67800.0,15.9792,15.9792,15.9568,15.9702,67800.0
2012-07-24 10:50:00,35.63,35.67,35.62,35.67,30600.0,15.9702,15.9881,15.9657,15.9881,30600.0
2012-07-24 10:55:00,35.67,35.7,35.66,35.69,53200.0,15.9881,16.0016,15.9837,15.9971,53200.0
2012-07-24 11:00:00,35.7,35.7,35.64,35.66,55400.0,16.0016,16.0016,15.9747,15.9837,55400.0
2012-07-24 11:05:00,35.66,35.67,35.6,35.61,84100.0,15.9837,15.9881,15.9568,15.9613,84100.0
2012-07-24 11:10:00,35.61,35.63,35.59,35.62,136000.0,15.9613,15.9702,15.9523,15.9657,136000.0
2012-07-24 11:15:00,35.63,35.64,35.6,35.63,55400.0,15.9702,15.9747,15.9568,15.9702,55400.0
2012-07-24 11:20:00,35.64,35.67,35.63,35.67,84000.0,15.9747,15.9881,15.9702,15.9881,84000.0
2012-07-24 11:25:00,35.67,35.67,35.64,35.64,78700.0,15.9881,15.9881,15.9747,15.9747,78700.0
2012-07-24 11:30:00,35.64,35.65,35.59,35.59,112600.0,15.9747,15.9792,15.9523,15.9523,112600.0
2012-07-24 11:35:00,35.6,35.6,35.51,35.54,132600.0,15.9568,15.9568,15.9164,15.9299,132600.0
2012-07-24 11:40:00,35.54,35.57,35.52,35.54,78400.0,15.9299,15.9433,15.9209,15.9299,78400.0
2012-07-24 11:45:00,35.53,35.62,35.53,35.6,60900.0,15.9254,15.9657,15.9254,15.9568,60900.0
2012-07-24 11:50:00,35.6,35.63,35.59,35.61,70700.0,15.9568,15.9702,15.9523,15.9613,70700.0
2012-07-24 11:55:00,35.61,35.63,35.58,35.62,61700.0,15.9613,15.9702,15.9478,15.9657,61700.0
2012-07-24 12:00:00,35.61,35.62,35.57,35.58,105400.0,15.9613,15.9657,15.9433,15.9478,105400.0
2012-07-24 12:05:00,35.58,35.59,35.54,35.56,249000.0,15.9478,15.9523,15.9299,15.9388,249000.0
2012-07-24 12:10:00,35.57,35.58,35.5,35.51,202100.0,15.9433,15.9478,15.912,15.9164,202100.0
2012-07-24 12:15:00,35.52,35.53,35.5,35.51,62400.0,15.9209,15.9254,15.912,15.9164,62400.0
2012-07-24 12:20:00,35.51,35.51,35.48,35.49,242100.0,15.9164,15.9164,15.903,15.9075,242100.0
2012-07-24 12:25:00,35.49,35.49,35.43,35.44,122100.0,15.9075,15.9075,15.8806,15.8851,122100.0
2012-07-24 12:30:00,35.44,35.46,35.42,35.44,86100.0,15.8851,15.894,15.8761,15.8851,86100.0
2012-07-24 12:35:00,35.44,35.49,35.43,35.46,54000.0,15.8851,15.9075,15.8806,15.894,54000.0
2012-07-24 12:40:00,35.45,35.51,35.44,35.51,88800.0,15.8895,15.9164,15.8851,15.9164,88800.0
2012-07-24 12:45:00,35.51,35.51,35.46,35.48,57900.0,15.9164,15.9164,15.894,15.903,57900.0
2012-07-24 12:50:00,35.47,35.49,35.45,35.48,34200.0,15.8985,15.9075,15.8895,15.903,34200.0
2012-07-24 12:55:00,35.47,35.52,35.47,35.51,30600.0,15.8985,15.9209,15.8985,15.9164,30600.0
2012-07-24 13:00:00,35.51,35.52,35.49,35.5,27600.0,15.9164,15.9209,15.9075,15.912,27600.0
2012-07-24 13:05:00,35.5,35.52,35.49,35.51,51300.0,15.912,15.9209,15.9075,15.9164,51300.0
2012-07-24 13:10:00,35.5,35.54,35.49,35.53,99700.0,15.912,15.9299,15.9075,15.9254,99700.0
2012-07-24 13:15:00,35.54,35.54,35.5,35.51,71200.0,15.9299,15.9299,15.912,15.9164,71200.0
2012-07-24 13:20:00,35.5,35.51,35.47,35.48,41100.0,15.912,15.9164,15.8985,15.903,41100.0
2012-07-24 13:25:00,35.48,35.49,35.45,35.49,44100.0,15.903,15.9075,15.8895,15.9075,44100.0
2012-07-24 13:30:00,35.49,35.51,35.47,35.51,49300.0,15.9075,15.9164,15.8985,15.9164,49300.0
2012-07-24 13:35:00,35.51,35.52,35.5,35.5,28900.0,15.9164,15.9209,15.912,15.912,28900.0
2012-07-24 13:40:00,35.5,35.53,35.49,35.5,58600.0,15.912,15.9254,15.9075,15.912,58600.0
2012-07-24 13:45:00,35.51,35.53,35.49,35.49,66000.0,15.9164,15.9254,15.9075,15.9075,66000.0
2012-07-24 13:50:00,35.5,35.55,35.49,35.55,63500.0,15.912,15.9344,15.9075,15.9344,63500.0
2012-07-24 13:55:00,35.55,35.56,35.51,35.51,104200.0,15.9344,15.9388,15.9164,15.9164,104200.0
2012-07-24 14:00:00,35.52,35.53,35.49,35.5,39500.0,15.9209,15.9254,15.9075,15.912,39500.0
2012-07-24 14:05:00,35.49,35.51,35.46,35.47,91900.0,15.9075,15.9164,15.894,15.8985,91900.0
2012-07-24 14:10:00,35.47,35.48,35.45,35.46,53400.0,15.8985,15.903,15.8895,15.894,53400.0
2012-07-24 14:15:00,35.47,35.5,35.46,35.49,60000.0,15.8985,15.912,15.894,15.9075,60000.0
2012-07-24 14:20:00,35.48,35.5,35.46,35.47,71700.0,15.903,15.912,15.894,15.8985,71700.0
2012-07-24 14:25:00,35.48,35.48,35.41,35.44,93100.0,15.903,15.903,15.8716,15.8851,93100.0
2012-07-24 14:30:00,35.43,35.44,35.39,35.44,113300.0,15.8806,15.8851,15.8626,15.8851,113300.0
2012-07-24 14:35:00,35.44,35.47,35.41,35.47,89400.0,15.8851,15.8985,15.8716,15.8985,89400.0
2012-07-24 14:40:00,35.47,35.48,35.44,35.48,46400.0,15.8985,15.903,15.8851,15.903,46400.0
2012-07-24 14:45:00,35.48,35.49,35.46,35.48,38200.0,15.903,15.9075,15.894,15.903,38200.0
2012-07-24 14:50:00,35.48,35.48,35.47,35.47,24800.0,15.903,15.903,15.8985,15.8985,24800.0
2012-07-24 14:55:00,35.47,35.5,35.46,35.5,89800.0,15.8985,15.912,15.894,15.912,89800.0
2012-07-24 15:00:00,35.5,35.52,35.48,35.5,59600.0,15.912,15.9209,15.903,15.912,59600.0
2012-07-24 15:05:00,35.5,35.54,35.45,35.46,118800.0,15.912,15.9299,15.8895,15.894,118800.0
2012-07-24 15:10:00,35.46,35.51,35.45,35.51,74700.0,15.894,15.9164,15.8895,15.9164,74700.0
2012-07-24 15:15:00,35.51,35.51,35.47,35.5,50200.0,15.9164,15.9164,15.8985,15.912,50200.0
2012-07-24 15:20:00,35.5,35.58,35.49,35.58,117300.0,15.912,15.9478,15.9075,15.9478,117300.0
2012-07-24 15:25:00,35.58,35.58,35.53,35.56,246100.0,15.9478,15.9478,15.9254,15.9388,246100.0
2012-07-24 15:30:00,35.56,35.57,35.52,35.56,125100.0,15.9388,15.9433,15.9209,15.9388,125100.0
2012-07-24 15:35:00,35.55,35.6,35.55,35.59,76900.0,15.9344,15.9568,15.9344,15.9523,76900.0
2012-07-24 15:40:00,35.59,35.6,35.52,35.52,263600.0,15.9523,15.9568,15.9209,15.9209,263600.0
2012-07-24 15:45:00,35.53,35.54,35.49,35.5,483000.0,15.9254,15.9299,15.9075,15.912,483000.0
2012-07-24 15:50:00,35.49,35.61,35.49,35.59,531000.0,15.9075,15.9613,15.9075,15.9523,531000.0
2012-07-24 15:55:00,35.59,35.62,35.55,35.59,514200.0,15.9523,15.9657,15.9344,15.9523,514200.0
2012-07-25 09:30:00,35.66,35.78,35.6,35.63,300500.0,15.9837,16.0375,15.9568,15.9702,300500.0
2012-07-25 09:35:00,35.63,35.64,35.5,35.5,155700.0,15.9702,15.9747,15.912,15.912,155700.0
2012-07-25 09:40:00,35.49,35.58,35.44,35.53,104300.0,15.9075,15.9478,15.8851,15.9254,104300.0
2012-07-25 09:45:00,35.53,35.56,35.51,35.52,126000.0,15.9254,15.9388,15.9164,15.9209,126000.0
2012-07-25 09:50:00,35.53,35.56,35.5,35.56,96500.0,15.9254,15.9388,15.912,15.9388,96500.0
2012-07-25 09:55:00,35.56,35.56,35.52,35.54,91000.0,15.9388,15.9388,15.9209,15.9299,91000.0
2012-07-25 10:00:00,35.53,35.53,35.49,35.51,123100.0,15.9254,15.9254,15.9075,15.9164,123100.0
2012-07-25 10:05:00,35.5,35.53,35.49,35.52,66600.0,15.912,15.9254,15.9075,15.9209,66600.0
2012-07-25 10:10:00,35.52,35.64,35.51,35.64,161100.0,15.9209,15.9747,15.9164,15.9747,161100.0
2012-07-25 10:15:00,35.64,35.66,35.63,35.64,74600.0,15.9747,15.9837,15.9702,15.9747,74600.0
2012-07-25 10:20:00,35.64,35.65,35.59,35.59,242100.0,15.9747,15.9792,15.9523,15.9523,242100.0
2012-07-25 10:25:00,35.59,35.61,35.58,35.58,117200.0,15.9523,15.9613,15.9478,15.9478,117200.0
2012-07-25 10:30:00,35.58,35.59,35.56,35.56,245700.0,15.9478,15.9523,15.9388,15.9388,245700.0
2012-07-25 10:35:00,35.57,35.59,35.56,35.59,65500.0,15.9433,15.9523,15.9388,15.9523,65500.0
2012-07-25 10:40:00,35.59,35.59,35.56,35.59,213800.0,15.9523,15.9523,15.9388,15.9523,213800.0
2012-07-25 10:45:00,35.59,35.59,35.57,35.57,169000.0,15.9523,15.9523,15.9433,15.9433,169000.0
2012-07-25 10:50:00,35.57,35.58,35.52,35.55,89400.0,15.9433,15.9478,15.9209,15.9344,89400.0
2012-07-25 10:55:00,35.55,35.56,35.51,35.53,143600.0,15.9344,15.9388,15.9164,15.9254,143600.0
2012-07-25 11:00:00,35.52,35.58,35.52,35.58,79500.0,15.9209,15.9478,15.9209,15.9478,79500.0
2012-07-25 11:05:00,35.58,35.58,35.56,35.58,43200.0,15.9478,15.9478,15.9388,15.9478,43200.0
2012-07-25 11:10:00,35.57,35.61,35.57,35.61,115200.0,15.9433,15.9613,15.9433,15.9613,115200.0
2012-07-25 11:15:00,35.61,35.63,35.55,35.55,122800.0,15.9613,15.9702,15.9344,15.9344,122800.0
2012-07-25 11:20:00,35.55,35.58,35.54,35.54,89000.0,15.9344,15.9478,15.9299,15.9299,89000.0
2012-07-25 11:25:00,35.54,35.56,35.52,35.55,103500.0,15.9299,15.9388,15.9209,15.9344,103500.0
2012-07-25 11:30:00,35.56,35.58,35.54,35.55,66800.0,15.9388,15.9478,15.9299,15.9344,66800.0
2012-07-25 11:35:00,35.56,35.59,35.55,35.59,65300.0,15.9388,15.9523,15.9344,15.9523,65300.0
2012-07-25 11:40:00,35.59,35.59,35.54,35.54,66400.0,15.9523,15.9523,15.9299,15.9299,66400.0
2012-07-25 11:45:00,35.54,35.57,35.54,35.54,83000.0,15.9299,15.9433,15.9299,15.9299,83000.0
2012-07-25 11:50:00,35.55,35.58,35.54,35.57,93100.0,15.9344,15.9478,15.9299,15.9433,93100.0
2012-07-25 11:55:00,35.58,35.6,35.57,35.6,29000.0,15.9478,15.9568,15.9433,15.9568,29000.0
2012-07-25 12:00:00,35.6,35.61,35.56,35.59,55200.0,15.9568,15.9613,15.9388,15.9523,55200.0
2012-07-25 12:05:00,35.59,35.59,35.58,35.59,24500.0,15.9523,15.9523,15.9478,15.9523,24500.0
2012-07-25 12:10:00,35.59,35.59,35.53,35.53,44800.0,15.9523,15.9523,15.9254,15.9254,44800.0
2012-07-25 12:15:00,35.53,35.55,35.53,35.55,50400.0,15.9254,15.9344,15.9254,15.9344,50400.0
2012-07-25 12:20:00,35.55,35.57,35.55,35.56,25700.0,15.9344,15.9433,15.9344,15.9388,25700.0
2012-07-25 12:25:00,35.57,35.57,35.55,35.55,167000.0,15.9433,15.9433,15.9344,15.9344,167000.0
2012-07-25 12:30:00,35.56,35.57,35.53,35.54,43900.0,15.9388,15.9433,15.9254,15.9299,43900.0
2012-07-25 12:35:00,35.53,35.56,35.53,35.55,23800.0,15.9254,15.9388,15.9254,15.9344,23800.0
2012-07-25 12:40:00,35.55,35.56,35.55,35.56,26400.0,15.9344,15.9388,15.9344,15.9388,26400.0
2012-07-25 12:45:00,35.55,35.59,35.55,35.55,83800.0,15.9344,15.9523,15.9344,15.9344,83800.0
2012-07-25 12:50:00,35.55,35.56,35.51,35.52,41400.0,15.9344,15.9388,15.9164,15.9209,41400.0
2012-07-25 12:55:00,35.51,35.53,35.51,35.51,20900.0,15.9164,15.9254,15.9164,15.9164,20900.0
2012-07-25 13:00:00,35.52,35.54,35.51,35.52,49700.0,15.9209,15.9299,15.9164,15.9209,49700.0
2012-07-25 13:05:00,35.52,35.53,35.52,35.52,16300.0,15.9209,15.9254,15.9209,15.9209,16300.0
2012-07-25 13:10:00,35.52,35.54,35.52,35.54,30500.0,15.9209,15.9299,15.9209,15.9299,30500.0
2012-07-25 13:15:00,35.54,35.55,35.53,35.54,30500.0,15.9299,15.9344,15.9254,15.9299,30500.0
2012-07-25 13:20:00,35.54,35.57,35.53,35.56,67000.0,15.9299,15.9433,15.9254,15.9388,67000.0
2012-07-25 13:25:00,35.56,35.56,35.51,35.52,82100.0,15.9388,15.9388,15.9164,15.9209,82100.0
2012-07-25 13:30:00,35.52,35.53,35.5,35.5,41600.0,15.9209,15.9254,15.912,15.912,41600.0
2012-07-25 13:35:00,35.5,35.54,35.5,35.53,84800.0,15.912,15.9299,15.912,15.9254,84800.0
2012-07-25 13:40:00,35.54,35.56,35.53,35.53,113500.0,15.9299,15.9388,15.9254,15.9254,113500.0
2012-07-25 13:45:00,35.53,35.54,35.47,35.47,121500.0,15.9254,15.9299,15.8985,15.8985,121500.0
2012-07-25 13:50:00,35.47,35.51,35.47,35.48,77000.0,15.8985,15.9164,15.8985,15.903,77000.0
2012-07-25 13:55:00,35.48,35.49,35.45,35.48,72300.0,15.903,15.9075,15.8895,15.903,72300.0
2012-07-25 14:00:00,35.49,35.49,35.48,35.48,27700.0,15.9075,15.9075,15.903,15.903,27700.0
2012-07-25 14:05:00,35.49,35.5,35.48,35.49,42000.0,15.9075,15.912,15.903,15.9075,42000.0
2012-07-25 14:10:00,35.48,35.48,35.44,35.47,274700.0,15.903,15.903,15.8851,15.8985,274700.0
2012-07-25 14:15:00,35.48,35.48,35.45,35.46,59500.0,15.903,15.903,15.8895,15.894,59500.0
2012-07-25 14:20:00,35.46,35.49,35.46,35.48,56200.0,15.894,15.9075,15.894,15.903,56200.0
2012-07-25 14:25:00,35.49,35.5,35.47,35.49,56700.0,15.9075,15.912,15.8985,15.9075,56700.0
2012-07-25 14:30:00,35.49,35.5,35.48,35.5,41500.0,15.9075,15.912,15.903,15.912,41500.0
2012-07-25 14:35:00,35.5,35.51,35.48,35.5,95200.0,15.912,15.9164,15.903,15.912,95200.0
2012-07-25 14:40:00,35.5,35.51,35.49,35.49,100200.0,15.912,15.9164,15.9075,15.9075,100200.0
2012-07-25 14:45:00,35.49,35.49,35.46,35.46,85400.0,15.9075,15.9075,15.894,15.894,85400.0
2012-07-25 14:50:00,35.46,35.48,35.46,35.48,62900.0,15.894,15.903,15.894,15.903,62900.0
2012-07-25 14:55:00,35.48,35.48,35.46,35.46,84200.0,15.903,15.903,15.894,15.894,84200.0
2012-07-25 15:00:00,35.47,35.48,35.45,35.46,70200.0,15.8985,15.903,15.8895,15.894,70200.0
2012-07-25 15:05:00,35.46,35.49,35.46,35.48,43800.0,15.894,15.9075,15.894,15.903,43800.0
2012-07-25 15:10:00,35.48,35.49,35.46,35.48,145000.0,15.903,15.9075,15.894,15.903,145000.0
2012-07-25 15:15:00,35.48,35.5,35.47,35.48,53600.0,15.903,15.912,15.8985,15.903,53600.0
2012-07-25 15:20:00,35.48,35.48,35.45,35.46,72400.0,15.903,15.903,15.8895,15.894,72400.0
2012-07-25 15:25:00,35.46,35.46,35.42,35.45,126200.0,15.894,15.894,15.8761,15.8895,126200.0
2012-07-25 15:30:00,35.45,35.46,35.4,35.41,185700.0,15.8895,15.894,15.8671,15.8716,185700.0
2012-07-25 15:35:00,35.41,35.41,35.39,35.41,144000.0,15.8716,15.8716,15.8626,15.8716,144000.0
2012-07-25 15:40:00,35.4,35.42,35.38,35.4,144300.0,15.8671,15.8761,15.8582,15.8671,144300.0
2012-07-25 15:45:00,35.4,35.41,35.36,35.39,179100.0,15.8671,15.8716,15.8492,15.8626,179100.0
2012-07-25 15:50:00,35.38,35.39,35.37,35.38,224100.0,15.8582,15.8626,15.8537,15.8582,224100.0
2012-07-25 15:55:00,35.38,35.4,35.36,35.39,493700.0,15.8582,15.8671,15.8492,15.8626,493700.0
2012-07-26 09:30:00,35.41,35.51,35.33,35.49,382600.0,15.8716,15.9164,15.8358,15.9075,382600.0
2012-07-26 09:35:00,35.49,35.51,35.41,35.41,169400.0,15.9075,15.9164,15.8716,15.8716,169400.0
2012-07-26 09:40:00,35.41,35.42,35.35,35.39,164700.0,15.8716,15.8761,15.8447,15.8626,164700.0
2012-07-26 09:45:00,35.38,35.45,35.38,35.41,217500.0,15.8582,15.8895,15.8582,15.8716,217500.0
2012-07-26 09:50:00,35.42,35.46,35.41,35.45,170000.0,15.8761,15.894,15.8716,15.8895,170000.0
2012-07-26 09:55:00,35.45,35.49,35.45,35.48,173600.0,15.8895,15.9075,15.8895,15.903,173600.0
2012-07-26 10:00:00,35.49,35.49,35.43,35.44,222800.0,15.9075,15.9075,15.8806,15.8851,222800.0
2012-07-26 10:05:00,35.44,35.47,35.44,35.46,232300.0,15.8851,15.8985,15.8851,15.894,232300.0
2012-07-26 10:10:00,35.46,35.48,35.46,35.47,177100.0,15.894,15.903,15.894,15.8985,177100.0
2012-07-26 10:15:00,35.47,35.49,35.47,35.49,52200.0,15.8985,15.9075,15.8985,15.9075,52200.0
2012-07-26 10:20:00,35.48,35.55,35.48,35.54,199300.0,15.903,15.9344,15.903,15.9299,199300.0
2012-07-26 10:25:00,35.55,35.63,35.54,35.63,378400.0,15.9344,15.9702,15.9299,15.9702,378400.0
2012-07-26 10:30:00,35.62,35.69,35.62,35.66,195000.0,15.9657,15.9971,15.9657,15.9837,195000.0
2012-07-26 10:35:00,35.66,35.67,35.64,35.64,136200.0,15.9837,15.9881,15.9747,15.9747,136200.0
2012-07-26 10:40:00,35.64,35.69,35.64,35.67,204700.0,15.9747,15.9971,15.9747,15.9881,204700.0
2012-07-26 10:45:00,35.67,35.72,35.66,35.71,121800.0,15.9881,16.0106,15.9837,16.0061,121800.0
2012-07-26 10:50:00,35.72,35.72,35.66,35.68,88700.0,16.0106,16.0106,15.9837,15.9926,88700.0
2012-07-26 10:55:00,35.68,35.71,35.67,35.68,69600.0,15.9926,16.0061,15.9881,15.9926,69600.0
2012-07-26 11:00:00,35.68,35.68,35.63,35.65,147900.0,15.9926,15.9926,15.9702,15.9792,147900.0
2012-07-26 11:05:00,35.65,35.65,35.61,35.62,67700.0,15.9792,15.9792,15.9613,15.9657,67700.0
2012-07-26 11:10:00,35.62,35.64,35.61,35.62,73700.0,15.9657,15.9747,15.9613,15.9657,73700.0
2012-07-26 11:15:00,35.64,35.64,35.6,35.61,128600.0,15.9747,15.9747,15.9568,15.9613,128600.0
2012-07-26 11:20:00,35.61,35.63,35.6,35.62,161600.0,15.9613,15.9702,15.9568,15.9657,161600.0
2012-07-26 11:25:00,35.63,35.63,35.6,35.62,92900.0,15.9702,15.9702,15.9568,15.9657,92900.0
2012-07-26 11:30:00,35.62,35.65,35.61,35.62,217300.0,15.9657,15.9792,15.9613,15.9657,217300.0
2012-07-26 11:35:00,35.63,35.63,35.61,35.61,73100.0,15.9702,15.9702,15.9613,15.9613,73100.0
2012-07-26 11:40:00,35.62,35.62,35.59,35.59,50400.0,15.9657,15.9657,15.9523,15.9523,50400.0
2012-07-26 11:45:00,35.6,35.64,35.59,35.63,86000.0,15.9568,15.9747,15.9523,15.9702,86000.0
2012-07-26 11:50:00,35.64,35.64,35.63,35.64,30400.0,15.9747,15.9747,15.9702,15.9747,30400.0
2012-07-26 11:55:00,35.64,35.64,35.63,35.63,74900.0,15.9747,15.9747,15.9702,15.9702,74900.0
2012-07-26 12:00:00,35.64,35.64,35.63,35.63,21100.0,15.9747,15.9747,15.9702,15.9702,21100.0
2012-07-26 12:05:00,35.63,35.64,35.63,35.64,143500.0,15.9702,15.9747,15.9702,15.9747,143500.0
2012-07-26 12:10:00,35.64,35.65,35.61,35.64,71900.0,15.9747,15.9792,15.9613,15.9747,71900.0
2012-07-26 12:15:00,35.65,35.65,35.63,35.63,136200.0,15.9792,15.9792,15.9702,15.9702,136200.0
2012-07-26 12:20:00,35.63,35.66,35.63,35.65,74800.0,15.9702,15.9837,15.9702,15.9792,74800.0
2012-07-26 12:25:00,35.66,35.68,35.65,35.65,50300.0,15.9837,15.9926,15.9792,15.9792,50300.0
2012-07-26 12:30:00,35.65,35.67,35.65,35.65,38100.0,15.9792,15.9881,15.9792,15.9792,38100.0
2012-07-26 12:35:00,35.66,35.66,35.64,35.64,37800.0,15.9837,15.9837,15.9747,15.9747,37800.0
2012-07-26 12:40:00,35.64,35.65,35.64,35.64,23900.0,15.9747,15.9792,15.9747,15.9747,23900.0
2012-07-26 12:45:00,35.64,35.65,35.62,35.62,41000.0,15.9747,15.9792,15.9657,15.9657,41000.0
2012-07-26 12:50:00,35.63,35.64,35.61,35.63,66400.0,15.9702,15.9747,15.9613,15.9702,66400.0
2012-07-26 12:55:00,35.63,35.69,35.63,35.68,96500.0,15.9702,15.9971,15.9702,15.9926,96500.0
2012-07-26 13:00:00,35.69,35.73,35.68,35.73,62900.0,15.9971,16.015,15.9926,16.015,62900.0
2012-07-26 13:05:00,35.73,35.73,35.7,35.7,51100.0,16.015,16.015,16.0016,16.0016,51100.0
2012-07-26 13:10:00,35.7,35.71,35.69,35.71,48200.0,16.0016,16.0061,15.9971,16.0061,48200.0
2012-07-26 13:15:00,35.71,35.71,35.7,35.7,14800.0,16.0061,16.0061,16.0016,16.0016,14800.0
2012-07-26 13:20:00,35.71,35.72,35.7,35.72,25100.0,16.0061,16.0106,16.0016,16.0106,25100.0
2012-07-26 13:25:00,35.72,35.75,35.71,35.74,142000.0,16.0106,16.024,16.0061,16.0195,142000.0
2012-07-26 13:30:00,35.74,35.75,35.73,35.74,103200.0,16.0195,16.024,16.015,16.0195,103200.0
2012-07-26 13:35:00,35.74,35.75,35.73,35.74,78800.0,16.0195,16.024,16.015,16.0195,78800.0
2012-07-26 13:40:00,35.73,35.75,35.73,35.75,62200.0,16.015,16.024,16.015,16.024,62200.0
2012-07-26 13:45:00,35.75,35.75,35.74,35.75,20100.0,16.024,16.024,16.0195,16.024,20100.0
2012-07-26 13:50:00,35.75,35.75,35.74,35.74,32200.0,16.024,16.024,16.0195,16.0195,32200.0
2012-07-26 13:55:00,35.75,35.75,35.73,35.74,87300.0,16.024,16.024,16.015,16.0195,87300.0
2012-07-26 14:00:00,35.74,35.76,35.73,35.75,56700.0,16.0195,16.0285,16.015,16.024,56700.0
2012-07-26 14:05:00,35.76,35.77,35.75,35.75,127600.0,16.0285,16.033,16.024,16.024,127600.0
2012-07-26 14:10:00,35.75,35.76,35.75,35.76,82300.0,16.024,16.0285,16.024,16.0285,82300.0
2012-07-26 14:15:00,35.76,35.76,35.75,35.75,18400.0,16.0285,16.0285,16.024,16.024,18400.0
2012-07-26 14:20:00,35.76,35.77,35.75,35.77,81200.0,16.0285,16.033,16.024,16.033,81200.0
2012-07-26 14:25:00,35.77,35.78,35.76,35.78,58100.0,16.033,16.0375,16.0285,16.0375,58100.0
2012-07-26 14:30:00,35.77,35.78,35.77,35.77,49700.0,16.033,16.0375,16.033,16.033,49700.0
2012-07-26 14:35:00,35.77,35.79,35.77,35.79,65800.0,16.033,16.0419,16.033,16.0419,65800.0
2012-07-26 14:40:00,35.78,35.8,35.78,35.78,106400.0,16.0375,16.0464,16.0375,16.0375,106400.0
2012-07-26 14:45:00,35.78,35.8,35.78,35.79,59800.0,16.0375,16.0464,16.0375,16.0419,59800.0
2012-07-26 14:50:00,35.79,35.8,35.78,35.8,81700.0,16.0419,16.0464,16.0375,16.0464,81700.0
2012-07-26 14:55:00,35.8,35.81,35.77,35.78,123000.0,16.0464,16.0509,16.033,16.0375,123000.0
2012-07-26 15:00:00,35.78,35.79,35.74,35.76,147100.0,16.0375,16.0419,16.0195,16.0285,147100.0
2012-07-26 15:05:00,35.76,35.76,35.74,35.76,57600.0,16.0285,16.0285,16.0195,16.0285,57600.0
2012-07-26 15:10:00,35.75,35.76,35.75,35.75,39200.0,16.024,16.0285,16.024,16.024,39200.0
2012-07-26 15:15:00,35.76,35.76,35.7,35.71,267200.0,16.0285,16.0285,16.0016,16.0061,267200.0
2012-07-26 15:20:00,35.72,35.73,35.68,35.69,130800.0,16.0106,16.015,15.9926,15.9971,130800.0
2012-07-26 15:25:00,35.69,35.72,35.68,35.71,94200.0,15.9971,16.0106,15.9926,16.0061,94200.0
2012-07-26 15:30:00,35.7,35.71,35.67,35.69,158500.0,16.0016,16.0061,15.9881,15.9971,158500.0
2012-07-26 15:35:00,35.69,35.7,35.67,35.7,191700.0,15.9971,16.0016,15.9881,16.0016,191700.0
2012-07-26 15:40:00,35.7,35.74,35.69,35.72,241600.0,16.0016,16.0195,15.9971,16.0106,241600.0
2012-07-26 15:45:00,35.72,35.76,35.72,35.74,301800.0,16.0106,16.0285,16.0106,16.0195,301800.0
2012-07-26 15:50:00,35.74,35.74,35.67,35.68,473800.0,16.0195,16.0195,15.9881,15.9926,473800.0
2012-07-26 15:55:00,35.68,35.69,35.61,35.63,1357100.0,15.9926,15.9971,15.9613,15.9702,1357100.0
2012-07-27 09:30:00,35.78,35.88,35.73,35.78,272900.0,16.0375,16.0823,16.015,16.0375,272900.0
2012-07-27 09:35:00,35.77,35.83,35.76,35.77,93400.0,16.033,16.0599,16.0285,16.033,93400.0
2012-07-27 09:40:00,35.78,35.83,35.74,35.77,84100.0,16.0375,16.0599,16.0195,16.033,84100.0
2012-07-27 09:45:00,35.78,35.84,35.76,35.8,100100.0,16.0375,16.0643,16.0285,16.0464,100100.0
2012-07-27 09:50:00,35.81,35.84,35.79,35.81,99500.0,16.0509,16.0643,16.0419,16.0509,99500.0
2012-07-27 09:55:00,35.82,35.83,35.79,35.82,58400.0,16.0554,16.0599,16.0419,16.0554,58400.0
2012-07-27 10:00:00,35.82,35.87,35.8,35.87,78500.0,16.0554,16.0778,16.0464,16.0778,78500.0
2012-07-27 10:05:00,35.87,35.87,35.84,35.85,75500.0,16.0778,16.0778,16.0643,16.0688,75500.0
2012-07-27 10:10:00,35.85,35.89,35.85,35.87,114400.0,16.0688,16.0868,16.0688,16.0778,114400.0
2012-07-27 10:15:00,35.87,35.89,35.83,35.85,127900.0,16.0778,16.0868,16.0599,16.0688,127900.0
2012-07-27 10:20:00,35.86,35.9,35.85,35.89,146100.0,16.0733,16.0912,16.0688,16.0868,146100.0
2012-07-27 10:25:00,35.9,35.91,35.88,35.89,87100.0,16.0912,16.0957,16.0823,16.0868,87100.0
2012-07-27 10:30:00,35.9,35.92,35.87,35.88,103300.0,16.0912,16.1002,16.0778,16.0823,103300.0
2012-07-27 10:35:00,35.89,35.94,35.88,35.93,153000.0,16.0868,16.1092,16.0823,16.1047,153000.0
2012-07-27 10:40:00,35.93,35.98,35.93,35.97,158200.0,16.1047,16.1271,16.1047,16.1226,158200.0
2012-07-27 10:45:00,35.98,36.0,35.97,35.97,104200.0,16.1271,16.1361,16.1226,16.1226,104200.0
2012-07-27 10:50:00,35.97,35.97,35.95,35.95,78700.0,16.1226,16.1226,16.1137,16.1137,78700.0
2012-07-27 10:55:00,35.96,36.0,35.95,35.97,108600.0,16.1181,16.1361,16.1137,16.1226,108600.0
2012-07-27 11:00:00,35.98,36.0,35.97,35.99,90600.0,16.1271,16.1361,16.1226,16.1316,90600.0
2012-07-27 11:05:00,35.99,36.03,35.98,36.02,132700.0,16.1316,16.1495,16.1271,16.145,132700.0
2012-07-27 11:10:00,36.02,36.04,36.01,36.03,99000.0,16.145,16.154,16.1405,16.1495,99000.0
2012-07-27 11:15:00,36.04,36.04,36.03,36.04,53100.0,16.154,16.154,16.1495,16.154,53100.0
2012-07-27 11:20:00,36.04,36.04,36.02,36.04,90700.0,16.154,16.154,16.145,16.154,90700.0
2012-07-27 11:25:00,36.04,36.04,36.02,36.03,64900.0,16.154,16.154,16.145,16.1495,64900.0
2012-07-27 11:30:00,36.03,36.04,36.02,36.02,79000.0,16.1495,16.154,16.145,16.145,79000.0
2012-07-27 11:35:00,36.02,36.03,35.99,36.0,206600.0,16.145,16.1495,16.1316,16.1361,206600.0
2012-07-27 11:40:00,36.0,36.01,35.99,35.99,298300.0,16.1361,16.1405,16.1316,16.1316,298300.0
2012-07-27 11:45:00,36.0,36.01,35.99,36.0,138500.0,16.1361,16.1405,16.1316,16.1361,138500.0
2012-07-27 11:50:00,35.99,36.0,35.97,35.98,63900.0,16.1316,16.1361,16.1226,16.1271,63900.0
2012-07-27 11:55:00,35.99,35.99,35.96,35.99,47900.0,16.1316,16.1316,16.1181,16.1316,47900.0
2012-07-27 12:00:00,35.98,36.01,35.96,36.0,90400.0,16.1271,16.1405,16.1181,16.1361,90400.0
2012-07-27 12:05:00,36.0,36.01,35.98,36.0,79900.0,16.1361,16.1405,16.1271,16.1361,79900.0
2012-07-27 12:10:00,36.0,36.01,35.98,35.99,113500.0,16.1361,16.1405,16.1271,16.1316,113500.0
2012-07-27 12:15:00,35.99,35.99,35.98,35.98,15500.0,16.1316,16.1316,16.1271,16.1271,15500.0
2012-07-27 12:20:00,35.99,36.0,35.97,35.98,100100.0,16.1316,16.1361,16.1226,16.1271,100100.0
2012-07-27 12:25:00,35.98,35.99,35.97,35.98,66600.0,16.1271,16.1316,16.1226,16.1271,66600.0
2012-07-27 12:30:00,35.98,35.99,35.97,35.97,71300.0,16.1271,16.1316,16.1226,16.1226,71300.0
2012-07-27 12:35:00,35.98,35.98,35.94,35.95,59100.0,16.1271,16.1271,16.1092,16.1137,59100.0
2012-07-27 12:40:00,35.94,35.96,35.94,35.95,86200.0,16.1092,16.1181,16.1092,16.1137,86200.0
2012-07-27 12:45:00,35.95,35.95,35.94,35.95,26100.0,16.1137,16.1137,16.1092,16.1137,26100.0
2012-07-27 12:50:00,35.96,35.96,35.93,35.94,74300.0,16.1181,16.1181,16.1047,16.1092,74300.0
2012-07-27 12:55:00,35.94,35.94,35.93,35.94,27700.0,16.1092,16.1092,16.1047,16.1092,27700.0
2012-07-27 13:00:00,35.93,35.94,35.93,35.94,40400.0,16.1047,16.1092,16.1047,16.1092,40400.0
2012-07-27 13:05:00,35.94,35.94,35.93,35.93,19500.0,16.1092,16.1092,16.1047,16.1047,19500.0
2012-07-27 13:10:00,35.94,35.94,35.9,35.91,203400.0,16.1092,16.1092,16.0912,16.0957,203400.0
2012-07-27 13:15:00,35.91,35.94,35.9,35.93,99800.0,16.0957,16.1092,16.0912,16.1047,99800.0
2012-07-27 13:20:00,35.93,35.94,35.92,35.93,50300.0,16.1047,16.1092,16.1002,16.1047,50300.0
2012-07-27 13:25:00,35.93,36.04,35.91,36.03,314900.0,16.1047,16.154,16.0957,16.1495,314900.0
2012-07-27 13:30:00,36.03,36.06,35.99,36.0,152000.0,16.1495,16.163,16.1316,16.1361,152000.0
2012-07-27 13:35:00,36.0,36.09,35.99,36.05,185000.0,16.1361,16.1764,16.1316,16.1585,185000.0
2012-07-27 13:40:00,36.05,36.06,36.02,36.06,109500.0,16.1585,16.163,16.145,16.163,109500.0
2012-07-27 13:45:00,36.05,36.05,36.02,36.03,83000.0,16.1585,16.1585,16.145,16.1495,83000.0
2012-07-27 13:50:00,36.02,36.03,36.0,36.0,121300.0,16.145,16.1495,16.1361,16.1361,121300.0
2012-07-27 13:55:00,36.01,36.02,35.96,35.96,172200.0,16.1405,16.145,16.1181,16.1181,172200.0
2012-07-27 14:00:00,35.96,35.97,35.93,35.93,79000.0,16.1181,16.1226,16.1047,16.1047,79000.0
2012-07-27 14:05:00,35.94,35.97,35.93,35.95,94800.0,16.1092,16.1226,16.1047,16.1137,94800.0
2012-07-27 14:10:00,35.95,35.95,35.92,35.93,51000.0,16.1137,16.1137,16.1002,16.1047,51000.0
2012-07-27 14:15:00,35.93,35.95,35.91,35.91,47300.0,16.1047,16.1137,16.0957,16.0957,47300.0
2012-07-27 14:20:00,35.9,35.93,35.89,35.9,61000.0,16.0912,16.1047,16.0868,16.0912,61000.0
2012-07-27 14:25:00,35.9,35.91,35.88,35.89,34600.0,16.0912,16.0957,16.0823,16.0868,34600.0
2012-07-27 14:30:00,35.89,35.91,35.88,35.91,59900.0,16.0868,16.0957,16.0823,16.0957,59900.0
2012-07-27 14:35:00,35.9,35.9,35.87,35.88,87300.0,16.0912,16.0912,16.0778,16.0823,87300.0
2012-07-27 14:40:00,35.89,35.91,35.87,35.88,69300.0,16.0868,16.0957,16.0778,16.0823,69300.0
2012-07-27 14:45:00,35.88,35.9,35.88,35.9,40700.0,16.0823,16.0912,16.0823,16.0912,40700.0
2012-07-27 14:50:00,35.9,35.94,35.89,35.93,80700.0,16.0912,16.1092,16.0868,16.1047,80700.0
2012-07-27 14:55:00,35.93,35.94,35.9,35.92,352500.0,16.1047,16.1092,16.0912,16.1002,352500.0
2012-07-27 15:00:00,35.92,35.93,35.91,35.93,58900.0,16.1002,16.1047,16.0957,16.1047,58900.0
2012-07-27 15:05:00,35.92,35.97,35.92,35.95,210900.0,16.1002,16.1226,16.1002,16.1137,210900.0
2012-07-27 15:10:00,35.95,35.96,35.93,35.94,163100.0,16.1137,16.1181,16.1047,16.1092,163100.0
2012-07-27 15:15:00,35.94,35.97,35.93,35.96,245600.0,16.1092,16.1226,16.1047,16.1181,245600.0
2012-07-27 15:20:00,35.96,35.96,35.92,35.92,117400.0,16.1181,16.1181,16.1002,16.1002,117400.0
2012-07-27 15:25:00,35.93,35.95,35.93,35.95,112400.0,16.1047,16.1137,16.1047,16.1137,112400.0
2012-07-27 15:30:00,35.95,35.96,35.92,35.95,329300.0,16.1137,16.1181,16.1002,16.1137,329300.0
2012-07-27 15:35:00,35.96,35.99,35.95,35.96,169100.0,16.1181,16.1316,16.1137,16.1181,169100.0
2012-07-27 15:40:00,35.97,36.0,35.95,36.0,287800.0,16.1226,16.1361,16.1137,16.1361,287800.0
2012-07-27 15:45:00,35.99,36.02,35.99,36.01,409100.0,16.1316,16.145,16.1316,16.1405,409100.0
2012-07-27 15:50:00,36.02,36.03,35.91,35.92,537900.0,16.145,16.1495,16.0957,16.1002,537900.0
2012-07-27 15:55:00,35.93,35.95,35.8,35.85,1727900.0,16.1047,16.1137,16.0464,16.0688,1727900.0
2012-07-30 09:30:00,35.88,35.9,35.8,35.83,265700.0,16.0823,16.0912,16.0464,16.0599,265700.0
2012-07-30 09:35:00,35.83,35.86,35.77,35.81,123600.0,16.0599,16.0733,16.033,16.0509,123600.0
2012-07-30 09:40:00,35.82,35.88,35.8,35.86,60000.0,16.0554,16.0823,16.0464,16.0733,60000.0
2012-07-30 09:45:00,35.86,35.87,35.82,35.87,98200.0,16.0733,16.0778,16.0554,16.0778,98200.0
2012-07-30 09:50:00,35.86,35.91,35.85,35.91,94300.0,16.0733,16.0957,16.0688,16.0957,94300.0
2012-07-30 09:55:00,35.9,35.95,35.9,35.93,47900.0,16.0912,16.1137,16.0912,16.1047,47900.0
2012-07-30 10:00:00,35.93,35.98,35.92,35.96,86000.0,16.1047,16.1271,16.1002,16.1181,86000.0
2012-07-30 10:05:00,35.95,35.98,35.95,35.97,49200.0,16.1137,16.1271,16.1137,16.1226,49200.0
2012-07-30 10:10:00,35.98,36.0,35.97,36.0,82500.0,16.1271,16.1361,16.1226,16.1361,82500.0
2012-07-30 10:15:00,35.99,36.07,35.99,36.06,91400.0,16.1316,16.1674,16.1316,16.163,91400.0
2012-07-30 10:20:00,36.06,36.11,36.04,36.11,173200.0,16.163,16.1854,16.154,16.1854,173200.0
2012-07-30 10:25:00,36.1,36.13,36.1,36.13,87900.0,16.1809,16.1943,16.1809,16.1943,87900.0
2012-07-30 10:30:00,36.13,36.16,36.12,36.15,93000.0,16.1943,16.2078,16.1898,16.2033,93000.0
2012-07-30 10:35:00,36.15,36.18,36.09,36.1,139800.0,16.2033,16.2167,16.1764,16.1809,139800.0
2012-07-30 10:40:00,36.11,36.14,36.1,36.13,99800.0,16.1854,16.1988,16.1809,16.1943,99800.0
2012-07-30 10:45:00,36.14,36.14,36.09,36.11,91100.0,16.1988,16.1988,16.1764,16.1854,91100.0
2012-07-30 10:50:00,36.11,36.15,36.1,36.13,81000.0,16.1854,16.2033,16.1809,16.1943,81000.0
2012-07-30 10:55:00,36.14,36.14,36.09,36.09,128600.0,16.1988,16.1988,16.1764,16.1764,128600.0
2012-07-30 11:00:00,36.1,36.12,36.08,36.11,143000.0,16.1809,16.1898,16.1719,16.1854,143000.0
2012-07-30 11:05:00,36.12,36.13,36.09,36.09,66700.0,16.1898,16.1943,16.1764,16.1764,66700.0
2012-07-30 11:10:00,36.09,36.12,36.09,36.11,82500.0,16.1764,16.1898,16.1764,16.1854,82500.0
2012-07-30 11:15:00,36.1,36.11,36.09,36.1,69300.0,16.1809,16.1854,16.1764,16.1809,69300.0
2012-07-30 11:20:00,36.1,36.11,36.08,36.09,113900.0,16.1809,16.1854,16.1719,16.1764,113900.0
2012-07-30 11:25:00,36.1,36.1,36.07,36.08,61300.0,16.1809,16.1809,16.1674,16.1719,61300.0
2012-07-30 11:30:00,36.08,36.08,36.03,36.03,78900.0,16.1719,16.1719,16.1495,16.1495,78900.0
2012-07-30 11:35:00,36.03,36.04,36.02,36.02,49400.0,16.1495,16.154,16.145,16.145,49400.0
2012-07-30 11:40:00,36.03,36.04,36.0,36.03,77000.0,16.1495,16.154,16.1361,16.1495,77000.0
2012-07-30 11:45:00,36.04,36.07,36.04,36.06,76200.0,16.154,16.1674,16.154,16.163,76200.0
2012-07-30 11:50:00,36.07,36.07,36.04,36.05,64000.0,16.1674,16.1674,16.154,16.1585,64000.0
2012-07-30 11:55:00,36.05,36.07,36.05,36.07,63800.0,16.1585,16.1674,16.1585,16.1674,63800.0
2012-07-30 12:00:00,36.06,36.07,36.04,36.06,42500.0,16.163,16.1674,16.154,16.163,42500.0
2012-07-30 12:05:00,36.06,36.06,36.02,36.04,49100.0,16.163,16.163,16.145,16.154,49100.0
2012-07-30 12:10:00,36.04,36.09,36.03,36.09,68200.0,16.154,16.1764,16.1495,16.1764,68200.0
2012-07-30 12:15:00,36.09,36.1,36.06,36.08,85300.0,16.1764,16.1809,16.163,16.1719,85300.0
2012-07-30 12:20:00,36.07,36.09,36.06,36.08,76200.0,16.1674,16.1764,16.163,16.1719,76200.0
2012-07-30 12:25:00,36.08,36.08,36.07,36.07,38100.0,16.1719,16.1719,16.1674,16.1674,38100.0
2012-07-30 12:30:00,36.07,36.11,36.06,36.11,80800.0,16.1674,16.1854,16.163,16.1854,80800.0
2012-07-30 12:35:00,36.1,36.12,36.1,36.12,25600.0,16.1809,16.1898,16.1809,16.1898,25600.0
2012-07-30 12:40:00,36.11,36.15,36.11,36.13,55800.0,16.1854,16.2033,16.1854,16.1943,55800.0
2012-07-30 12:45:00,36.14,36.14,36.1,36.11,31900.0,16.1988,16.1988,16.1809,16.1854,31900.0
2012-07-30 12:50:00,36.11,36.12,36.11,36.12,16200.0,16.1854,16.1898,16.1854,16.1898,16200.0
2012-07-30 12:55:00,36.12,36.13,36.1,36.13,65500.0,16.1898,16.1943,16.1809,16.1943,65500.0
2012-07-30 13:00:00,36.13,36.13,36.1,36.13,56100.0,16.1943,16.1943,16.1809,16.1943,56100.0
2012-07-30 13:05:00,36.13,36.13,36.1,36.12,75000.0,16.1943,16.1943,16.1809,16.1898,75000.0
2012-07-30 13:10:00,36.12,36.12,36.1,36.11,27900.0,16.1898,16.1898,16.1809,16.1854,27900.0
2012-07-30 13:15:00,36.11,36.11,36.1,36.11,25300.0,16.1854,16.1854,16.1809,16.1854,25300.0
2012-07-30 13:20:00,36.11,36.14,36.1,36.14,51400.0,16.1854,16.1988,16.1809,16.1988,51400.0
2012-07-30 13:25:00,36.14,36.14,36.11,36.12,53100.0,16.1988,16.1988,16.1854,16.1898,53100.0
2012-07-30 13:30:00,36.12,36.14,36.11,36.14,38300.0,16.1898,16.1988,16.1854,16.1988,38300.0
2012-07-30 13:35:00,36.13,36.14,36.09,36.1,30900.0,16.1943,16.1988,16.1764,16.1809,30900.0
2012-07-30 13:40:00,36.09,36.11,36.09,36.1,62400.0,16.1764,16.1854,16.1764,16.1809,62400.0
2012-07-30 13:45:00,36.09,36.11,36.09,36.11,30400.0,16.1764,16.1854,16.1764,16.1854,30400.0
2012-07-30 13:50:00,36.1,36.12,36.09,36.11,63300.0,16.1809,16.1898,16.1764,16.1854,63300.0
2012-07-30 13:55:00,36.1,36.11,36.09,36.09,24200.0,16.1809,16.1854,16.1764,16.1764,24200.0
2012-07-30 14:00:00,36.09,36.09,36.06,36.08,99200.0,16.1764,16.1764,16.163,16.1719,99200.0
2012-07-30 14:05:00,36.08,36.09,36.07,36.07,47000.0,16.1719,16.1764,16.1674,16.1674,47000.0
2012-07-30 14:10:00,36.08,36.1,36.07,36.08,69800.0,16.1719,16.1809,16.1674,16.1719,69800.0
2012-07-30 14:15:00,36.09,36.1,36.08,36.09,22600.0,16.1764,16.1809,16.1719,16.1764,22600.0
2012-07-30 14:20:00,36.1,36.12,36.09,36.1,67800.0,16.1809,16.1898,16.1764,16.1809,67800.0
2012-07-30 14:25:00,36.1,36.11,36.1,36.11,25600.0,16.1809,16.1854,16.1809,16.1854,25600.0
2012-07-30 14:30:00,36.11,36.12,36.1,36.12,39800.0,16.1854,16.1898,16.1809,16.1898,39800.0
2012-07-30 14:35:00,36.12,36.13,36.1,36.12,68000.0,16.1898,16.1943,16.1809,16.1898,68000.0
2012-07-30 14:40:00,36.12,36.15,36.11,36.13,86400.0,16.1898,16.2033,16.1854,16.1943,86400.0
2012-07-30 14:45:00,36.13,36.15,36.13,36.15,68800.0,16.1943,16.2033,16.1943,16.2033,68800.0
2012-07-30 14:50:00,36.15,36.16,36.14,36.15,49500.0,16.2033,16.2078,16.1988,16.2033,49500.0
2012-07-30 14:55:00,36.16,36.16,36.14,36.14,48900.0,16.2078,16.2078,16.1988,16.1988,48900.0
2012-07-30 15:00:00,36.15,36.15,36.12,36.15,68200.0,16.2033,16.2033,16.1898,16.2033,68200.0
2012-07-30 15:05:00,36.14,36.15,36.13,36.13,66600.0,16.1988,16.2033,16.1943,16.1943,66600.0
2012-07-30 15:10:00,36.14,36.14,36.12,36.13,41500.0,16.1988,16.1988,16.1898,16.1943,41500.0
2012-07-30 15:15:00,36.13,36.16,36.13,36.15,140500.0,16.1943,16.2078,16.1943,16.2033,140500.0
2012-07-30 15:20:00,36.15,36.16,36.14,36.16,57200.0,16.2033,16.2078,16.1988,16.2078,57200.0
2012-07-30 15:25:00,36.16,36.16,36.15,36.16,51800.0,16.2078,16.2078,16.2033,16.2078,51800.0
2012-07-30 15:30:00,36.16,36.18,36.13,36.16,129000.0,16.2078,16.2167,16.1943,16.2078,129000.0
2012-07-30 15:35:00,36.15,36.16,36.12,36.14,109500.0,16.2033,16.2078,16.1898,16.1988,109500.0
2012-07-30 15:40:00,36.14,36.15,36.13,36.15,151300.0,16.1988,16.2033,16.1943,16.2033,151300.0
2012-07-30 15:45:00,36.15,36.17,36.14,36.17,152700.0,16.2033,16.2123,16.1988,16.2123,152700.0
2012-07-30 15:50:00,36.17,36.19,36.15,36.16,289200.0,16.2123,16.2212,16.2033,16.2078,289200.0
2012-07-30 15:55:00,36.16,36.16,36.14,36.16,433600.0,16.2078,16.2078,16.1988,16.2078,433600.0
2012-07-31 09:30:00,36.19,36.24,36.15,36.19,140000.0,16.2212,16.2436,16.2033,16.2212,140000.0
2012-07-31 09:35:00,36.19,36.24,36.16,36.19,71500.0,16.2212,16.2436,16.2078,16.2212,71500.0
2012-07-31 09:40:00,36.19,36.25,36.19,36.22,57800.0,16.2212,16.2481,16.2212,16.2347,57800.0
2012-07-31 09:45:00,36.22,36.22,36.12,36.12,37800.0,16.2347,16.2347,16.1898,16.1898,37800.0
2012-07-31 09:50:00,36.13,36.14,36.11,36.12,78200.0,16.1943,16.1988,16.1854,16.1898,78200.0
2012-07-31 09:55:00,36.12,36.14,36.11,36.11,58200.0,16.1898,16.1988,16.1854,16.1854,58200.0
2012-07-31 10:00:00,36.12,36.15,36.03,36.1,217500.0,16.1898,16.2033,16.1495,16.1809,217500.0
2012-07-31 10:05:00,36.11,36.11,36.07,36.1,90200.0,16.1854,16.1854,16.1674,16.1809,90200.0
2012-07-31 10:10:00,36.11,36.15,36.1,36.12,91100.0,16.1854,16.2033,16.1809,16.1898,91100.0
2012-07-31 10:15:00,36.13,36.16,36.12,36.15,73700.0,16.1943,16.2078,16.1898,16.2033,73700.0
2012-07-31 10:20:00,36.15,36.18,36.14,36.16,63900.0,16.2033,16.2167,16.1988,16.2078,63900.0
2012-07-31 10:25:00,36.15,36.15,36.11,36.11,64900.0,16.2033,16.2033,16.1854,16.1854,64900.0
2012-07-31 10:30:00,36.12,36.16,36.11,36.11,77200.0,16.1898,16.2078,16.1854,16.1854,77200.0
2012-07-31 10:35:00,36.11,36.12,36.09,36.09,25400.0,16.1854,16.1898,16.1764,16.1764,25400.0
2012-07-31 10:40:00,36.1,36.15,36.09,36.14,84400.0,16.1809,16.2033,16.1764,16.1988,84400.0
2012-07-31 10:45:00,36.15,36.16,36.12,36.13,54200.0,16.2033,16.2078,16.1898,16.1943,54200.0
2012-07-31 10:50:00,36.13,36.15,36.1,36.12,65800.0,16.1943,16.2033,16.1809,16.1898,65800.0
2012-07-31 10:55:00,36.13,36.13,36.08,36.09,35500.0,16.1943,16.1943,16.1719,16.1764,35500.0
2012-07-31 11:00:00,36.09,36.11,36.08,36.1,56600.0,16.1764,16.1854,16.1719,16.1809,56600.0
2012-07-31 11:05:00,36.1,36.11,36.07,36.09,35900.0,16.1809,16.1854,16.1674,16.1764,35900.0
2012-07-31 11:10:00,36.09,36.13,36.09,36.11,71700.0,16.1764,16.1943,16.1764,16.1854,71700.0
2012-07-31 11:15:00,36.11,36.13,36.1,36.12,65600.0,16.1854,16.1943,16.1809,16.1898,65600.0
2012-07-31 11:20:00,36.11,36.15,36.11,36.13,56200.0,16.1854,16.2033,16.1854,16.1943,56200.0
2012-07-31 11:25:00,36.14,36.15,36.13,36.13,32500.0,16.1988,16.2033,16.1943,16.1943,32500.0
2012-07-31 11:30:00,36.13,36.15,36.13,36.14,28600.0,16.1943,16.2033,16.1943,16.1988,28600.0
2012-07-31 11:35:00,36.13,36.15,36.13,36.14,37800.0,16.1943,16.2033,16.1943,16.1988,37800.0
2012-07-31 11:40:00,36.13,36.15,36.12,36.14,80900.0,16.1943,16.2033,16.1898,16.1988,80900.0
2012-07-31 11:45:00,36.14,36.14,36.1,36.1,58500.0,16.1988,16.1988,16.1809,16.1809,58500.0
2012-07-31 11:50:00,36.11,36.11,36.08,36.09,48500.0,16.1854,16.1854,16.1719,16.1764,48500.0
2012-07-31 11:55:00,36.08,36.1,36.08,36.1,33000.0,16.1719,16.1809,16.1719,16.1809,33000.0
2012-07-31 12:00:00,36.09,36.1,36.08,36.09,56800.0,16.1764,16.1809,16.1719,16.1764,56800.0
2012-07-31 12:05:00,36.1,36.1,36.08,36.1,30900.0,16.1809,16.1809,16.1719,16.1809,30900.0
2012-07-31 12:10:00,36.1,36.1,36.05,36.09,81100.0,16.1809,16.1809,16.1585,16.1764,81100.0
2012-07-31 12:15:00,36.09,36.1,36.07,36.1,29700.0,16.1764,16.1809,16.1674,16.1809,29700.0
2012-07-31 12:20:00,36.1,36.1,36.09,36.1,22700.0,16.1809,16.1809,16.1764,16.1809,22700.0
2012-07-31 12:25:00,36.1,36.1,36.07,36.07,45900.0,16.1809,16.1809,16.1674,16.1674,45900.0
2012-07-31 12:30:00,36.07,36.08,36.06,36.08,59700.0,16.1674,16.1719,16.163,16.1719,59700.0
2012-07-31 12:35:00,36.08,36.09,36.07,36.07,50100.0,16.1719,16.1764,16.1674,16.1674,50100.0
2012-07-31 12:40:00,36.08,36.08,36.06,36.07,27900.0,16.1719,16.1719,16.163,16.1674,27900.0
2012-07-31 12:45:00,36.07,36.09,36.04,36.09,71000.0,16.1674,16.1764,16.154,16.1764,71000.0
2012-07-31 12:50:00,36.09,36.1,36.08,36.09,40500.0,16.1764,16.1809,16.1719,16.1764,40500.0
2012-07-31 12:55:00,36.09,36.1,36.08,36.09,23500.0,16.1764,16.1809,16.1719,16.1764,23500.0
2012-07-31 13:00:00,36.09,36.1,36.08,36.09,35400.0,16.1764,16.1809,16.1719,16.1764,35400.0
2012-07-31 13:05:00,36.09,36.1,36.07,36.07,64600.0,16.1764,16.1809,16.1674,16.1674,64600.0
2012-07-31 13:10:00,36.08,36.09,36.05,36.08,70800.0,16.1719,16.1764,16.1585,16.1719,70800.0
2012-07-31 13:15:00,36.09,36.09,36.06,36.07,177500.0,16.1764,16.1764,16.163,16.1674,177500.0
2012-07-31 13:20:00,36.07,36.09,36.06,36.09,83000.0,16.1674,16.1764,16.163,16.1764,83000.0
2012-07-31 13:25:00,36.09,36.12,36.08,36.11,49200.0,16.1764,16.1898,16.1719,16.1854,49200.0
2012-07-31 13:30:00,36.11,36.12,36.1,36.1,38800.0,16.1854,16.1898,16.1809,16.1809,38800.0
2012-07-31 13:35:00,36.11,36.12,36.1,36.12,24500.0,16.1854,16.1898,16.1809,16.1898,24500.0
2012-07-31 13:40:00,36.11,36.12,36.1,36.11,25800.0,16.1854,16.1898,16.1809,16.1854,25800.0
2012-07-31 13:45:00,36.11,36.11,36.09,36.09,19100.0,16.1854,16.1854,16.1764,16.1764,19100.0
2012-07-31 13:50:00,36.1,36.1,36.09,36.1,21900.0,16.1809,16.1809,16.1764,16.1809,21900.0
2012-07-31 13:55:00,36.09,36.1,36.06,36.07,75300.0,16.1764,16.1809,16.163,16.1674,75300.0
2012-07-31 14:00:00,36.07,36.1,36.06,36.09,38800.0,16.1674,16.1809,16.163,16.1764,38800.0
2012-07-31 14:05:00,36.09,36.1,36.08,36.09,33500.0,16.1764,16.1809,16.1719,16.1764,33500.0
2012-07-31 14:10:00,36.08,36.1,36.08,36.1,46200.0,16.1719,16.1809,16.1719,16.1809,46200.0
2012-07-31 14:15:00,36.1,36.1,36.08,36.1,29300.0,16.1809,16.1809,16.1719,16.1809,29300.0
2012-07-31 14:20:00,36.1,36.11,36.09,36.11,57900.0,16.1809,16.1854,16.1764,16.1854,57900.0
2012-07-31 14:25:00,36.11,36.11,36.07,36.09,56700.0,16.1854,16.1854,16.1674,16.1764,56700.0
2012-07-31 14:30:00,36.09,36.1,36.09,36.09,21000.0,16.1764,16.1809,16.1764,16.1764,21000.0
2012-07-31 14:35:00,36.09,36.11,36.08,36.09,65300.0,16.1764,16.1854,16.1719,16.1764,65300.0
2012-07-31 14:40:00,36.1,36.1,36.09,36.1,20500.0,16.1809,16.1809,16.1764,16.1809,20500.0
2012-07-31 14:45:00,36.1,36.11,36.08,36.09,60300.0,16.1809,16.1854,16.1719,16.1764,60300.0
2012-07-31 14:50:00,36.09,36.11,36.09,36.11,29700.0,16.1764,16.1854,16.1764,16.1854,29700.0
2012-07-31 14:55:00,36.11,36.11,36.08,36.09,74100.0,16.1854,16.1854,16.1719,16.1764,74100.0
2012-07-31 15:00:00,36.09,36.09,36.07,36.08,41800.0,16.1764,16.1764,16.1674,16.1719,41800.0
2012-07-31 15:05:00,36.08,36.1,36.07,36.09,52200.0,16.1719,16.1809,16.1674,16.1764,52200.0
2012-07-31 15:10:00,36.09,36.09,36.08,36.09,30500.0,16.1764,16.1764,16.1719,16.1764,30500.0
2012-07-31 15:15:00,36.09,36.1,36.08,36.09,52600.0,16.1764,16.1809,16.1719,16.1764,52600.0
2012-07-31 15:20:00,36.1,36.1,36.08,36.09,43700.0,16.1809,16.1809,16.1719,16.1764,43700.0
2012-07-31 15:25:00,36.09,36.1,36.09,36.09,63800.0,16.1764,16.1809,16.1764,16.1764,63800.0
2012-07-31 15:30:00,36.1,36.1,36.05,36.07,187000.0,16.1809,16.1809,16.1585,16.1674,187000.0
2012-07-31 15:35:00,36.07,36.07,36.04,36.04,82400.0,16.1674,16.1674,16.154,16.154,82400.0
2012-07-31 15:40:00,36.05,36.05,36.01,36.04,273900.0,16.1585,16.1585,16.1405,16.154,273900.0
2012-07-31 15:45:00,36.04,36.04,36.01,36.01,210500.0,16.154,16.154,16.1405,16.1405,210500.0
2012-07-31 15:50:00,36.01,36.03,36.0,36.0,185600.0,16.1405,16.1495,16.1361,16.1361,185600.0
2012-07-31 15:55:00,36.01,36.01,35.96,35.97,835800.0,16.1405,16.1405,16.1181,16.1226,835800.0
2012-08-01 09:30:00,36.14,36.17,36.01,36.13,165900.0,16.1988,16.2123,16.1405,16.1943,165900.0
2012-08-01 09:35:00,36.12,36.24,36.12,36.19,148700.0,16.1898,16.2436,16.1898,16.2212,148700.0
2012-08-01 09:40:00,36.19,36.24,36.17,36.24,94400.0,16.2212,16.2436,16.2123,16.2436,94400.0
2012-08-01 09:45:00,36.23,36.24,36.17,36.23,138900.0,16.2392,16.2436,16.2123,16.2392,138900.0
2012-08-01 09:50:00,36.23,36.25,36.19,36.24,110700.0,16.2392,16.2481,16.2212,16.2436,110700.0
2012-08-01 09:55:00,36.25,36.25,36.2,36.24,94900.0,16.2481,16.2481,16.2257,16.2436,94900.0
2012-08-01 10:00:00,36.24,36.27,36.22,36.27,128900.0,16.2436,16.2571,16.2347,16.2571,128900.0
2012-08-01 10:05:00,36.27,36.28,36.25,36.28,93500.0,16.2571,16.2616,16.2481,16.2616,93500.0
2012-08-01 10:10:00,36.28,36.29,36.26,36.27,101900.0,16.2616,16.266,16.2526,16.2571,101900.0
2012-08-01 10:15:00,36.28,36.28,36.19,36.22,89400.0,16.2616,16.2616,16.2212,16.2347,89400.0
2012-08-01 10:20:00,36.21,36.23,36.2,36.22,45000.0,16.2302,16.2392,16.2257,16.2347,45000.0
2012-08-01 10:25:00,36.21,36.24,36.2,36.23,62300.0,16.2302,16.2436,16.2257,16.2392,62300.0
2012-08-01 10:30:00,36.24,36.26,36.2,36.2,91000.0,16.2436,16.2526,16.2257,16.2257,91000.0
2012-08-01 10:35:00,36.2,36.23,36.2,36.23,100900.0,16.2257,16.2392,16.2257,16.2392,100900.0
2012-08-01 10:40:00,36.23,36.23,36.18,36.2,77300.0,16.2392,16.2392,16.2167,16.2257,77300.0
2012-08-01 10:45:00,36.2,36.24,36.19,36.22,87500.0,16.2257,16.2436,16.2212,16.2347,87500.0
2012-08-01 10:50:00,36.22,36.23,36.2,36.2,37100.0,16.2347,16.2392,16.2257,16.2257,37100.0
2012-08-01 10:55:00,36.2,36.24,36.2,36.23,134100.0,16.2257,16.2436,16.2257,16.2392,134100.0
2012-08-01 11:00:00,36.24,36.25,36.21,36.21,88600.0,16.2436,16.2481,16.2302,16.2302,88600.0
2012-08-01 11:05:00,36.22,36.22,36.18,36.21,57800.0,16.2347,16.2347,16.2167,16.2302,57800.0
2012-08-01 11:10:00,36.22,36.22,36.19,36.2,65300.0,16.2347,16.2347,16.2212,16.2257,65300.0
2012-08-01 11:15:00,36.2,36.22,36.19,36.22,63900.0,16.2257,16.2347,16.2212,16.2347,63900.0
2012-08-01 11:20:00,36.22,36.22,36.18,36.2,70900.0,16.2347,16.2347,16.2167,16.2257,70900.0
2012-08-01 11:25:00,36.2,36.23,36.19,36.23,83600.0,16.2257,16.2392,16.2212,16.2392,83600.0
2012-08-01 11:30:00,36.23,36.25,36.22,36.25,52200.0,16.2392,16.2481,16.2347,16.2481,52200.0
2012-08-01 11:35:00,36.25,36.26,36.24,36.25,35100.0,16.2481,16.2526,16.2436,16.2481,35100.0
2012-08-01 11:40:00,36.26,36.27,36.25,36.27,118400.0,16.2526,16.2571,16.2481,16.2571,118400.0
2012-08-01 11:45:00,36.27,36.27,36.25,36.27,95100.0,16.2571,16.2571,16.2481,16.2571,95100.0
2012-08-01 11:50:00,36.27,36.27,36.26,36.27,41900.0,16.2571,16.2571,16.2526,16.2571,41900.0
2012-08-01 11:55:00,36.26,36.26,36.24,36.25,133700.0,16.2526,16.2526,16.2436,16.2481,133700.0
2012-08-01 12:00:00,36.25,36.28,36.24,36.27,73500.0,16.2481,16.2616,16.2436,16.2571,73500.0
2012-08-01 12:05:00,36.27,36.29,36.25,36.25,86500.0,16.2571,16.266,16.2481,16.2481,86500.0
2012-08-01 12:10:00,36.26,36.26,36.23,36.24,61600.0,16.2526,16.2526,16.2392,16.2436,61600.0
2012-08-01 12:15:00,36.25,36.25,36.22,36.23,124500.0,16.2481,16.2481,16.2347,16.2392,124500.0
2012-08-01 12:20:00,36.23,36.23,36.21,36.23,65600.0,16.2392,16.2392,16.2302,16.2392,65600.0
2012-08-01 12:25:00,36.23,36.24,36.2,36.2,158700.0,16.2392,16.2436,16.2257,16.2257,158700.0
2012-08-01 12:30:00,36.2,36.21,36.19,36.19,43800.0,16.2257,16.2302,16.2212,16.2212,43800.0
2012-08-01 12:35:00,36.19,36.2,36.16,36.16,91700.0,16.2212,16.2257,16.2078,16.2078,91700.0
2012-08-01 12:40:00,36.16,36.17,36.14,36.14,85600.0,16.2078,16.2123,16.1988,16.1988,85600.0
2012-08-01 12:45:00,36.14,36.15,36.12,36.15,79600.0,16.1988,16.2033,16.1898,16.2033,79600.0
2012-08-01 12:50:00,36.14,36.15,36.13,36.15,59500.0,16.1988,16.2033,16.1943,16.2033,59500.0
2012-08-01 12:55:00,36.14,36.15,36.14,36.15,71400.0,16.1988,16.2033,16.1988,16.2033,71400.0
2012-08-01 13:00:00,36.15,36.17,36.14,36.17,71500.0,16.2033,16.2123,16.1988,16.2123,71500.0
2012-08-01 13:05:00,36.16,36.19,36.16,36.19,83800.0,16.2078,16.2212,16.2078,16.2212,83800.0
2012-08-01 13:10:00,36.19,36.2,36.18,36.2,52000.0,16.2212,16.2257,16.2167,16.2257,52000.0
2012-08-01 13:15:00,36.19,36.21,36.18,36.2,54000.0,16.2212,16.2302,16.2167,16.2257,54000.0
2012-08-01 13:20:00,36.22,36.25,36.21,36.23,65700.0,16.2347,16.2481,16.2302,16.2392,65700.0
2012-08-01 13:25:00,36.22,36.23,36.19,36.2,38800.0,16.2347,16.2392,16.2212,16.2257,38800.0
2012-08-01 13:30:00,36.19,36.21,36.18,36.19,33800.0,16.2212,16.2302,16.2167,16.2212,33800.0
2012-08-01 13:35:00,36.19,36.21,36.18,36.2,32900.0,16.2212,16.2302,16.2167,16.2257,32900.0
2012-08-01 13:40:00,36.2,36.21,36.18,36.2,65100.0,16.2257,16.2302,16.2167,16.2257,65100.0
2012-08-01 13:45:00,36.2,36.21,36.19,36.2,56400.0,16.2257,16.2302,16.2212,16.2257,56400.0
2012-08-01 13:50:00,36.2,36.21,36.2,36.2,76700.0,16.2257,16.2302,16.2257,16.2257,76700.0
2012-08-01 13:55:00,36.2,36.21,36.18,36.18,34800.0,16.2257,16.2302,16.2167,16.2167,34800.0
2012-08-01 14:00:00,36.18,36.19,36.11,36.11,56200.0,16.2167,16.2212,16.1854,16.1854,56200.0
2012-08-01 14:05:00,36.11,36.13,36.1,36.13,87500.0,16.1854,16.1943,16.1809,16.1943,87500.0
2012-08-01 14:10:00,36.12,36.13,35.99,36.06,236400.0,16.1898,16.1943,16.1316,16.163,236400.0
2012-08-01 14:15:00,36.06,36.08,35.96,35.98,155300.0,16.163,16.1719,16.1181,16.1271,155300.0
2012-08-01 14:20:00,36.0,36.07,35.99,36.06,80200.0,16.1361,16.1674,16.1316,16.163,80200.0
2012-08-01 14:25:00,36.05,36.11,36.03,36.11,64200.0,16.1585,16.1854,16.1495,16.1854,64200.0
2012-08-01 14:30:00,36.11,36.12,36.06,36.06,83400.0,16.1854,16.1898,16.163,16.163,83400.0
2012-08-01 14:35:00,36.07,36.12,36.07,36.08,66700.0,16.1674,16.1898,16.1674,16.1719,66700.0
2012-08-01 14:40:00,36.07,36.08,36.06,36.07,37600.0,16.1674,16.1719,16.163,16.1674,37600.0
2012-08-01 14:45:00,36.07,36.08,36.03,36.06,68000.0,16.1674,16.1719,16.1495,16.163,68000.0
2012-08-01 14:50:00,36.07,36.09,36.04,36.06,109300.0,16.1674,16.1764,16.154,16.163,109300.0
2012-08-01 14:55:00,36.05,36.1,36.05,36.1,28400.0,16.1585,16.1809,16.1585,16.1809,28400.0
2012-08-01 15:00:00,36.1,36.1,36.08,36.09,37400.0,16.1809,16.1809,16.1719,16.1764,37400.0
2012-08-01 15:05:00,36.09,36.11,36.08,36.09,65700.0,16.1764,16.1854,16.1719,16.1764,65700.0
2012-08-01 15:10:00,36.09,36.1,36.05,36.06,48500.0,16.1764,16.1809,16.1585,16.163,48500.0
2012-08-01 15:15:00,36.05,36.07,36.04,36.06,62400.0,16.1585,16.1674,16.154,16.163,62400.0
2012-08-01 15:20:00,36.06,36.09,36.05,36.09,43800.0,16.163,16.1764,16.1585,16.1764,43800.0
2012-08-01 15:25:00,36.09,36.12,36.08,36.1,86100.0,16.1764,16.1898,16.1719,16.1809,86100.0
2012-08-01 15:30:00,36.1,36.11,36.07,36.08,78700.0,16.1809,16.1854,16.1674,16.1719,78700.0
2012-08-01 15:35:00,36.07,36.08,36.04,36.05,124100.0,16.1674,16.1719,16.154,16.1585,124100.0
2012-08-01 15:40:00,36.05,36.08,36.04,36.08,122300.0,16.1585,16.1719,16.154,16.1719,122300.0
2012-08-01 15:45:00,36.07,36.09,36.04,36.04,323300.0,16.1674,16.1764,16.154,16.154,323300.0
2012-08-01 15:50:00,36.04,36.05,36.01,36.02,363800.0,16.154,16.1585,16.1405,16.145,363800.0
2012-08-01 15:55:00,36.01,36.11,36.0,36.02,1284700.0,16.1405,16.1854,16.1361,16.145,1284700.0
2012-08-02 09:30:00,35.88,36.0,35.88,35.91,231300.0,16.0823,16.1361,16.0823,16.0957,231300.0
2012-08-02 09:35:00,35.92,35.94,35.82,35.83,162900.0,16.1002,16.1092,16.0554,16.0599,162900.0
2012-08-02 09:40:00,35.83,35.87,35.72,35.72,150300.0,16.0599,16.0778,16.0106,16.0106,150300.0
2012-08-02 09:45:00,35.73,35.77,35.68,35.68,169600.0,16.015,16.033,15.9926,15.9926,169600.0
2012-08-02 09:50:00,35.68,35.72,35.67,35.68,135000.0,15.9926,16.0106,15.9881,15.9926,135000.0
2012-08-02 09:55:00,35.69,35.72,35.67,35.69,122400.0,15.9971,16.0106,15.9881,15.9971,122400.0
2012-08-02 10:00:00,35.69,35.69,35.6,35.6,156500.0,15.9971,15.9971,15.9568,15.9568,156500.0
2012-08-02 10:05:00,35.6,35.67,35.6,35.65,86500.0,15.9568,15.9881,15.9568,15.9792,86500.0
2012-08-02 10:10:00,35.66,35.67,35.62,35.63,100000.0,15.9837,15.9881,15.9657,15.9702,100000.0
2012-08-02 10:15:00,35.63,35.68,35.63,35.68,98800.0,15.9702,15.9926,15.9702,15.9926,98800.0
2012-08-02 10:20:00,35.68,35.69,35.63,35.65,93900.0,15.9926,15.9971,15.9702,15.9792,93900.0
2012-08-02 10:25:00,35.65,35.71,35.63,35.65,154600.0,15.9792,16.0061,15.9702,15.9792,154600.0
2012-08-02 10:30:00,35.65,35.67,35.64,35.67,139800.0,15.9792,15.9881,15.9747,15.9881,139800.0
2012-08-02 10:35:00,35.66,35.69,35.66,35.67,160000.0,15.9837,15.9971,15.9837,15.9881,160000.0
2012-08-02 10:40:00,35.67,35.71,35.65,35.69,112400.0,15.9881,16.0061,15.9792,15.9971,112400.0
2012-08-02 10:45:00,35.69,35.73,35.69,35.71,130400.0,15.9971,16.015,15.9971,16.0061,130400.0
2012-08-02 10:50:00,35.72,35.76,35.67,35.7,151300.0,16.0106,16.0285,15.9881,16.0016,151300.0
2012-08-02 10:55:00,35.7,35.7,35.62,35.62,174000.0,16.0016,16.0016,15.9657,15.9657,174000.0
2012-08-02 11:00:00,35.62,35.63,35.58,35.59,136900.0,15.9657,15.9702,15.9478,15.9523,136900.0
2012-08-02 11:05:00,35.6,35.61,35.58,35.59,87800.0,15.9568,15.9613,15.9478,15.9523,87800.0
2012-08-02 11:10:00,35.59,35.6,35.58,35.59,94000.0,15.9523,15.9568,15.9478,15.9523,94000.0
2012-08-02 11:15:00,35.59,35.6,35.56,35.56,143300.0,15.9523,15.9568,15.9388,15.9388,143300.0
2012-08-02 11:20:00,35.56,35.57,35.52,35.56,113600.0,15.9388,15.9433,15.9209,15.9388,113600.0
2012-08-02 11:25:00,35.56,35.6,35.55,35.58,73500.0,15.9388,15.9568,15.9344,15.9478,73500.0
2012-08-02 11:30:00,35.59,35.59,35.53,35.53,111300.0,15.9523,15.9523,15.9254,15.9254,111300.0
2012-08-02 11:35:00,35.54,35.56,35.5,35.5,115800.0,15.9299,15.9388,15.912,15.912,115800.0
2012-08-02 11:40:00,35.5,35.52,35.48,35.49,88500.0,15.912,15.9209,15.903,15.9075,88500.0
2012-08-02 11:45:00,35.5,35.51,35.48,35.49,56900.0,15.912,15.9164,15.903,15.9075,56900.0
2012-08-02 11:50:00,35.49,35.49,35.45,35.47,68100.0,15.9075,15.9075,15.8895,15.8985,68100.0
2012-08-02 11:55:00,35.48,35.53,35.46,35.53,89800.0,15.903,15.9254,15.894,15.9254,89800.0
2012-08-02 12:00:00,35.52,35.53,35.49,35.51,73600.0,15.9209,15.9254,15.9075,15.9164,73600.0
2012-08-02 12:05:00,35.49,35.51,35.47,35.5,75100.0,15.9075,15.9164,15.8985,15.912,75100.0
2012-08-02 12:10:00,35.49,35.5,35.47,35.49,60300.0,15.9075,15.912,15.8985,15.9075,60300.0
2012-08-02 12:15:00,35.49,35.5,35.45,35.47,85400.0,15.9075,15.912,15.8895,15.8985,85400.0
2012-08-02 12:20:00,35.47,35.48,35.45,35.47,53000.0,15.8985,15.903,15.8895,15.8985,53000.0
2012-08-02 12:25:00,35.46,35.49,35.45,35.47,107900.0,15.894,15.9075,15.8895,15.8985,107900.0
2012-08-02 12:30:00,35.47,35.47,35.4,35.42,172600.0,15.8985,15.8985,15.8671,15.8761,172600.0
2012-08-02 12:35:00,35.41,35.43,35.41,35.41,33900.0,15.8716,15.8806,15.8716,15.8716,33900.0
2012-08-02 12:40:00,35.42,35.44,35.4,35.44,58600.0,15.8761,15.8851,15.8671,15.8851,58600.0
2012-08-02 12:45:00,35.43,35.47,35.42,35.46,88000.0,15.8806,15.8985,15.8761,15.894,88000.0
2012-08-02 12:50:00,35.45,35.47,35.42,35.42,59600.0,15.8895,15.8985,15.8761,15.8761,59600.0
2012-08-02 12:55:00,35.43,35.49,35.42,35.46,127000.0,15.8806,15.9075,15.8761,15.894,127000.0
2012-08-02 13:00:00,35.47,35.48,35.43,35.45,126000.0,15.8985,15.903,15.8806,15.8895,126000.0
2012-08-02 13:05:00,35.45,35.49,35.44,35.49,99000.0,15.8895,15.9075,15.8851,15.9075,99000.0
2012-08-02 13:10:00,35.49,35.5,35.46,35.47,18900.0,15.9075,15.912,15.894,15.8985,18900.0
2012-08-02 13:15:00,35.46,35.49,35.46,35.47,51000.0,15.894,15.9075,15.894,15.8985,51000.0
2012-08-02 13:20:00,35.47,35.5,35.46,35.5,66100.0,15.8985,15.912,15.894,15.912,66100.0
2012-08-02 13:25:00,35.5,35.5,35.49,35.49,50100.0,15.912,15.912,15.9075,15.9075,50100.0
2012-08-02 13:30:00,35.5,35.51,35.48,35.48,67100.0,15.912,15.9164,15.903,15.903,67100.0
2012-08-02 13:35:00,35.48,35.49,35.46,35.47,73300.0,15.903,15.9075,15.894,15.8985,73300.0
2012-08-02 13:40:00,35.48,35.49,35.47,35.47,49900.0,15.903,15.9075,15.8985,15.8985,49900.0
2012-08-02 13:45:00,35.48,35.48,35.46,35.46,41800.0,15.903,15.903,15.894,15.894,41800.0
2012-08-02 13:50:00,35.46,35.49,35.45,35.45,59400.0,15.894,15.9075,15.8895,15.8895,59400.0
2012-08-02 13:55:00,35.46,35.46,35.42,35.42,102200.0,15.894,15.894,15.8761,15.8761,102200.0
2012-08-02 14:00:00,35.43,35.44,35.42,35.44,70300.0,15.8806,15.8851,15.8761,15.8851,70300.0
2012-08-02 14:05:00,35.43,35.47,35.43,35.47,49500.0,15.8806,15.8985,15.8806,15.8985,49500.0
2012-08-02 14:10:00,35.46,35.48,35.46,35.47,44500.0,15.894,15.903,15.894,15.8985,44500.0
2012-08-02 14:15:00,35.47,35.5,35.47,35.49,53100.0,15.8985,15.912,15.8985,15.9075,53100.0
2012-08-02 14:20:00,35.5,35.51,35.49,35.5,53600.0,15.912,15.9164,15.9075,15.912,53600.0
2012-08-02 14:25:00,35.51,35.54,35.48,35.48,108900.0,15.9164,15.9299,15.903,15.903,108900.0
2012-08-02 14:30:00,35.48,35.51,35.47,35.51,42400.0,15.903,15.9164,15.8985,15.9164,42400.0
2012-08-02 14:35:00,35.51,35.53,35.49,35.5,50000.0,15.9164,15.9254,15.9075,15.912,50000.0
2012-08-02 14:40:00,35.49,35.51,35.46,35.47,59700.0,15.9075,15.9164,15.894,15.8985,59700.0
2012-08-02 14:45:00,35.46,35.47,35.45,35.45,24200.0,15.894,15.8985,15.8895,15.8895,24200.0
2012-08-02 14:50:00,35.45,35.47,35.42,35.43,90300.0,15.8895,15.8985,15.8761,15.8806,90300.0
2012-08-02 14:55:00,35.43,35.47,35.43,35.46,60600.0,15.8806,15.8985,15.8806,15.894,60600.0
2012-08-02 15:00:00,35.46,35.49,35.45,35.48,52100.0,15.894,15.9075,15.8895,15.903,52100.0
2012-08-02 15:05:00,35.48,35.5,35.45,35.47,69600.0,15.903,15.912,15.8895,15.8985,69600.0
2012-08-02 15:10:00,35.47,35.5,35.46,35.48,69200.0,15.8985,15.912,15.894,15.903,69200.0
2012-08-02 15:15:00,35.47,35.49,35.45,35.49,57900.0,15.8985,15.9075,15.8895,15.9075,57900.0
2012-08-02 15:20:00,35.48,35.51,35.46,35.46,128600.0,15.903,15.9164,15.894,15.894,128600.0
2012-08-02 15:25:00,35.47,35.47,35.44,35.44,68600.0,15.8985,15.8985,15.8851,15.8851,68600.0
2012-08-02 15:30:00,35.44,35.5,35.44,35.49,102900.0,15.8851,15.912,15.8851,15.9075,102900.0
2012-08-02 15:35:00,35.5,35.53,35.47,35.53,144700.0,15.912,15.9254,15.8985,15.9254,144700.0
2012-08-02 15:40:00,35.53,35.56,35.5,35.54,168300.0,15.9254,15.9388,15.912,15.9299,168300.0
2012-08-02 15:45:00,35.54,35.56,35.53,35.55,121300.0,15.9299,15.9388,15.9254,15.9344,121300.0
2012-08-02 15:50:00,35.54,35.57,35.53,35.54,232100.0,15.9299,15.9433,15.9254,15.9299,232100.0
2012-08-02 15:55:00,35.55,35.58,35.55,35.56,399100.0,15.9344,15.9478,15.9344,15.9388,399100.0
2012-08-03 09:30:00,35.87,35.95,35.81,35.82,198900.0,16.0778,16.1137,16.0509,16.0554,198900.0
2012-08-03 09:35:00,35.82,35.87,35.8,35.86,86600.0,16.0554,16.0778,16.0464,16.0733,86600.0
2012-08-03 09:40:00,35.86,35.87,35.82,35.83,69700.0,16.0733,16.0778,16.0554,16.0599,69700.0
2012-08-03 09:45:00,35.83,35.86,35.77,35.78,88400.0,16.0599,16.0733,16.033,16.0375,88400.0
2012-08-03 09:50:00,35.79,35.86,35.78,35.82,138400.0,16.0419,16.0733,16.0375,16.0554,138400.0
2012-08-03 09:55:00,35.82,35.86,35.81,35.85,60300.0,16.0554,16.0733,16.0509,16.0688,60300.0
2012-08-03 10:00:00,35.84,35.88,35.84,35.85,93200.0,16.0643,16.0823,16.0643,16.0688,93200.0
2012-08-03 10:05:00,35.85,35.9,35.85,35.9,93200.0,16.0688,16.0912,16.0688,16.0912,93200.0
2012-08-03 10:10:00,35.9,35.9,35.88,35.9,53300.0,16.0912,16.0912,16.0823,16.0912,53300.0
2012-08-03 10:15:00,35.9,35.94,35.9,35.92,52000.0,16.0912,16.1092,16.0912,16.1002,52000.0
2012-08-03 10:20:00,35.93,35.97,35.92,35.96,114800.0,16.1047,16.1226,16.1002,16.1181,114800.0
2012-08-03 10:25:00,35.97,35.99,35.96,35.98,113500.0,16.1226,16.1316,16.1181,16.1271,113500.0
2012-08-03 10:30:00,35.97,35.98,35.92,35.94,97600.0,16.1226,16.1271,16.1002,16.1092,97600.0
2012-08-03 10:35:00,35.94,35.94,35.9,35.91,75600.0,16.1092,16.1092,16.0912,16.0957,75600.0
2012-08-03 10:40:00,35.9,35.92,35.89,35.92,39400.0,16.0912,16.1002,16.0868,16.1002,39400.0
2012-08-03 10:45:00,35.92,35.93,35.89,35.9,51800.0,16.1002,16.1047,16.0868,16.0912,51800.0
2012-08-03 10:50:00,35.9,35.93,35.88,35.93,61200.0,16.0912,16.1047,16.0823,16.1047,61200.0
2012-08-03 10:55:00,35.93,35.95,35.92,35.94,99100.0,16.1047,16.1137,16.1002,16.1092,99100.0
2012-08-03 11:00:00,35.94,35.95,35.88,35.89,64800.0,16.1092,16.1137,16.0823,16.0868,64800.0
2012-08-03 11:05:00,35.89,35.92,35.88,35.92,59100.0,16.0868,16.1002,16.0823,16.1002,59100.0
2012-08-03 11:10:00,35.91,35.92,35.87,35.87,106200.0,16.0957,16.1002,16.0778,16.0778,106200.0
2012-08-03 11:15:00,35.87,35.9,35.86,35.87,81300.0,16.0778,16.0912,16.0733,16.0778,81300.0
2012-08-03 11:20:00,35.87,35.91,35.87,35.9,116100.0,16.0778,16.0957,16.0778,16.0912,116100.0
2012-08-03 11:25:00,35.9,35.9,35.87,35.88,55500.0,16.0912,16.0912,16.0778,16.0823,55500.0
2012-08-03 11:30:00,35.89,35.94,35.88,35.92,580700.0,16.0868,16.1092,16.0823,16.1002,580700.0
2012-08-03 11:35:00,35.93,35.93,35.92,35.93,34600.0,16.1047,16.1047,16.1002,16.1047,34600.0
2012-08-03 11:40:00,35.92,35.95,35.92,35.93,69700.0,16.1002,16.1137,16.1002,16.1047,69700.0
2012-08-03 11:45:00,35.94,35.94,35.92,35.93,52300.0,16.1092,16.1092,16.1002,16.1047,52300.0
2012-08-03 11:50:00,35.93,35.94,35.91,35.93,57500.0,16.1047,16.1092,16.0957,16.1047,57500.0
2012-08-03 11:55:00,35.92,35.94,35.91,35.93,41800.0,16.1002,16.1092,16.0957,16.1047,41800.0
2012-08-03 12:00:00,35.93,35.94,35.91,35.93,54700.0,16.1047,16.1092,16.0957,16.1047,54700.0
2012-08-03 12:05:00,35.94,35.95,35.93,35.93,83400.0,16.1092,16.1137,16.1047,16.1047,83400.0
2012-08-03 12:10:00,35.93,35.94,35.9,35.93,57500.0,16.1047,16.1092,16.0912,16.1047,57500.0
2012-08-03 12:15:00,35.93,35.94,35.92,35.92,70200.0,16.1047,16.1092,16.1002,16.1002,70200.0
2012-08-03 12:20:00,35.92,35.94,35.91,35.92,47800.0,16.1002,16.1092,16.0957,16.1002,47800.0
2012-08-03 12:25:00,35.91,35.92,35.9,35.9,60400.0,16.0957,16.1002,16.0912,16.0912,60400.0
2012-08-03 12:30:00,35.9,35.93,35.9,35.92,137400.0,16.0912,16.1047,16.0912,16.1002,137400.0
2012-08-03 12:35:00,35.91,35.91,35.88,35.9,76700.0,16.0957,16.0957,16.0823,16.0912,76700.0
2012-08-03 12:40:00,35.9,35.93,35.89,35.91,94100.0,16.0912,16.1047,16.0868,16.0957,94100.0
2012-08-03 12:45:00,35.91,35.92,35.89,35.92,51800.0,16.0957,16.1002,16.0868,16.1002,51800.0
2012-08-03 12:50:00,35.92,35.92,35.89,35.89,54100.0,16.1002,16.1002,16.0868,16.0868,54100.0
2012-08-03 12:55:00,35.89,35.91,35.89,35.9,88900.0,16.0868,16.0957,16.0868,16.0912,88900.0
2012-08-03 13:00:00,35.91,35.91,35.88,35.9,36500.0,16.0957,16.0957,16.0823,16.0912,36500.0
2012-08-03 13:05:00,35.89,35.92,35.89,35.91,37800.0,16.0868,16.1002,16.0868,16.0957,37800.0
2012-08-03 13:10:00,35.92,35.93,35.89,35.91,141600.0,16.1002,16.1047,16.0868,16.0957,141600.0
2012-08-03 13:15:00,35.91,35.93,35.91,35.91,47500.0,16.0957,16.1047,16.0957,16.0957,47500.0
2012-08-03 13:20:00,35.91,35.93,35.9,35.93,71100.0,16.0957,16.1047,16.0912,16.1047,71100.0
2012-08-03 13:25:00,35.93,35.93,35.9,35.9,42800.0,16.1047,16.1047,16.0912,16.0912,42800.0
2012-08-03 13:30:00,35.9,35.91,35.9,35.91,22500.0,16.0912,16.0957,16.0912,16.0957,22500.0
2012-08-03 13:35:00,35.91,35.91,35.89,35.9,87000.0,16.0957,16.0957,16.0868,16.0912,87000.0
2012-08-03 13:40:00,35.9,35.9,35.89,35.9,17700.0,16.0912,16.0912,16.0868,16.0912,17700.0
2012-08-03 13:45:00,35.9,35.9,35.88,35.89,44400.0,16.0912,16.0912,16.0823,16.0868,44400.0
2012-08-03 13:50:00,35.89,35.92,35.88,35.92,88900.0,16.0868,16.1002,16.0823,16.1002,88900.0
2012-08-03 13:55:00,35.91,35.92,35.9,35.91,57700.0,16.0957,16.1002,16.0912,16.0957,57700.0
2012-08-03 14:00:00,35.91,35.93,35.9,35.92,60900.0,16.0957,16.1047,16.0912,16.1002,60900.0
2012-08-03 14:05:00,35.92,35.93,35.91,35.93,49600.0,16.1002,16.1047,16.0957,16.1047,49600.0
2012-08-03 14:10:00,35.93,35.93,35.9,35.93,85800.0,16.1047,16.1047,16.0912,16.1047,85800.0
2012-08-03 14:15:00,35.92,35.93,35.92,35.92,22100.0,16.1002,16.1047,16.1002,16.1002,22100.0
2012-08-03 14:20:00,35.92,35.95,35.92,35.93,86600.0,16.1002,16.1137,16.1002,16.1047,86600.0
2012-08-03 14:25:00,35.93,35.94,35.92,35.94,49300.0,16.1047,16.1092,16.1002,16.1092,49300.0
2012-08-03 14:30:00,35.94,35.94,35.91,35.91,76100.0,16.1092,16.1092,16.0957,16.0957,76100.0
2012-08-03 14:35:00,35.91,35.91,35.89,35.89,36200.0,16.0957,16.0957,16.0868,16.0868,36200.0
2012-08-03 14:40:00,35.89,35.92,35.89,35.91,64600.0,16.0868,16.1002,16.0868,16.0957,64600.0
2012-08-03 14:45:00,35.91,35.93,35.91,35.93,66500.0,16.0957,16.1047,16.0957,16.1047,66500.0
2012-08-03 14:50:00,35.92,35.94,35.91,35.91,82300.0,16.1002,16.1092,16.0957,16.0957,82300.0
2012-08-03 14:55:00,35.91,35.93,35.91,35.93,53100.0,16.0957,16.1047,16.0957,16.1047,53100.0
2012-08-03 15:00:00,35.92,35.96,35.92,35.94,102400.0,16.1002,16.1181,16.1002,16.1092,102400.0
2012-08-03 15:05:00,35.94,35.96,35.94,35.95,100600.0,16.1092,16.1181,16.1092,16.1137,100600.0
2012-08-03 15:10:00,35.95,35.96,35.95,35.95,56600.0,16.1137,16.1181,16.1137,16.1137,56600.0
2012-08-03 15:15:00,35.95,35.96,35.92,35.92,119900.0,16.1137,16.1181,16.1002,16.1002,119900.0
2012-08-03 15:20:00,35.93,35.95,35.92,35.94,133900.0,16.1047,16.1137,16.1002,16.1092,133900.0
2012-08-03 15:25:00,35.93,35.95,35.91,35.91,152600.0,16.1047,16.1137,16.0957,16.0957,152600.0
2012-08-03 15:30:00,35.91,35.92,35.89,35.9,152100.0,16.0957,16.1002,16.0868,16.0912,152100.0
2012-08-03 15:35:00,35.9,35.91,35.88,35.9,162300.0,16.0912,16.0957,16.0823,16.0912,162300.0
2012-08-03 15:40:00,35.9,35.92,35.89,35.9,123400.0,16.0912,16.1002,16.0868,16.0912,123400.0
2012-08-03 15:45:00,35.91,35.95,35.89,35.93,201900.0,16.0957,16.1137,16.0868,16.1047,201900.0
2012-08-03 15:50:00,35.93,35.94,35.87,35.87,225400.0,16.1047,16.1092,16.0778,16.0778,225400.0
2012-08-03 15:55:00,35.87,35.93,35.86,35.93,484100.0,16.0778,16.1047,16.0733,16.1047,484100.0
2012-08-06 09:30:00,35.92,36.0,35.86,35.97,206400.0,16.1002,16.1361,16.0733,16.1226,206400.0
2012-08-06 09:35:00,35.96,36.0,35.94,36.0,53600.0,16.1181,16.1361,16.1092,16.1361,53600.0
2012-08-06 09:40:00,35.98,36.0,35.97,36.0,50000.0,16.1271,16.1361,16.1226,16.1361,50000.0
2012-08-06 09:45:00,35.99,36.0,35.96,35.98,80500.0,16.1316,16.1361,16.1181,16.1271,80500.0
2012-08-06 09:50:00,35.99,36.05,35.99,36.03,82900.0,16.1316,16.1585,16.1316,16.1495,82900.0
2012-08-06 09:55:00,36.03,36.07,36.03,36.06,74500.0,16.1495,16.1674,16.1495,16.163,74500.0
2012-08-06 10:00:00,36.06,36.08,36.05,36.07,46500.0,16.163,16.1719,16.1585,16.1674,46500.0
2012-08-06 10:05:00,36.07,36.08,36.04,36.06,49900.0,16.1674,16.1719,16.154,16.163,49900.0
2012-08-06 10:10:00,36.06,36.06,36.04,36.05,36200.0,16.163,16.163,16.154,16.1585,36200.0
2012-08-06 10:15:00,36.05,36.05,36.02,36.03,57100.0,16.1585,16.1585,16.145,16.1495,57100.0
2012-08-06 10:20:00,36.04,36.05,36.02,36.03,44800.0,16.154,16.1585,16.145,16.1495,44800.0
2012-08-06 10:25:00,36.03,36.06,36.03,36.06,31500.0,16.1495,16.163,16.1495,16.163,31500.0
2012-08-06 10:30:00,36.06,36.08,36.05,36.07,81600.0,16.163,16.1719,16.1585,16.1674,81600.0
2012-08-06 10:35:00,36.07,36.08,36.05,36.05,59700.0,16.1674,16.1719,16.1585,16.1585,59700.0
2012-08-06 10:40:00,36.05,36.07,36.02,36.02,167900.0,16.1585,16.1674,16.145,16.145,167900.0
2012-08-06 10:45:00,36.02,36.03,36.0,36.02,50800.0,16.145,16.1495,16.1361,16.145,50800.0
2012-08-06 10:50:00,36.02,36.05,36.02,36.05,57000.0,16.145,16.1585,16.145,16.1585,57000.0
2012-08-06 10:55:00,36.05,36.06,36.03,36.04,32600.0,16.1585,16.163,16.1495,16.154,32600.0
2012-08-06 11:00:00,36.04,36.05,36.0,36.03,152900.0,16.154,16.1585,16.1361,16.1495,152900.0
2012-08-06 11:05:00,36.02,36.03,36.01,36.02,29600.0,16.145,16.1495,16.1405,16.145,29600.0
2012-08-06 11:10:00,36.02,36.04,36.0,36.02,73700.0,16.145,16.154,16.1361,16.145,73700.0
2012-08-06 11:15:00,36.02,36.02,35.99,36.01,55200.0,16.145,16.145,16.1316,16.1405,55200.0
2012-08-06 11:20:00,36.02,36.03,36.01,36.02,35200.0,16.145,16.1495,16.1405,16.145,35200.0
2012-08-06 11:25:00,36.02,36.03,35.99,35.99,41400.0,16.145,16.1495,16.1316,16.1316,41400.0
2012-08-06 11:30:00,35.99,36.01,35.98,35.99,63300.0,16.1316,16.1405,16.1271,16.1316,63300.0
2012-08-06 11:35:00,35.99,36.01,35.99,36.01,17700.0,16.1316,16.1405,16.1316,16.1405,17700.0
2012-08-06 11:40:00,36.01,36.03,36.0,36.02,37800.0,16.1405,16.1495,16.1361,16.145,37800.0
2012-08-06 11:45:00,36.02,36.03,36.01,36.02,60400.0,16.145,16.1495,16.1405,16.145,60400.0
2012-08-06 11:50:00,36.01,36.04,36.01,36.02,51000.0,16.1405,16.154,16.1405,16.145,51000.0
2012-08-06 11:55:00,36.03,36.04,36.02,36.03,20300.0,16.1495,16.154,16.145,16.1495,20300.0
2012-08-06 12:00:00,36.03,36.04,36.02,36.03,24000.0,16.1495,16.154,16.145,16.1495,24000.0
2012-08-06 12:05:00,36.03,36.03,36.02,36.02,49800.0,16.1495,16.1495,16.145,16.145,49800.0
2012-08-06 12:10:00,36.02,36.03,36.01,36.02,32900.0,16.145,16.1495,16.1405,16.145,32900.0
2012-08-06 12:15:00,36.02,36.02,36.01,36.02,10400.0,16.145,16.145,16.1405,16.145,10400.0
2012-08-06 12:20:00,36.02,36.03,36.0,36.01,119100.0,16.145,16.1495,16.1361,16.1405,119100.0
2012-08-06 12:25:00,36.02,36.02,36.0,36.0,18600.0,16.145,16.145,16.1361,16.1361,18600.0
2012-08-06 12:30:00,36.0,36.01,35.98,35.99,48900.0,16.1361,16.1405,16.1271,16.1316,48900.0
2012-08-06 12:35:00,36.0,36.02,35.99,36.01,42800.0,16.1361,16.145,16.1316,16.1405,42800.0
2012-08-06 12:40:00,36.0,36.01,36.0,36.0,67200.0,16.1361,16.1405,16.1361,16.1361,67200.0
2012-08-06 12:45:00,36.0,36.01,35.99,36.0,77000.0,16.1361,16.1405,16.1316,16.1361,77000.0
2012-08-06 12:50:00,36.0,36.02,36.0,36.02,17000.0,16.1361,16.145,16.1361,16.145,17000.0
2012-08-06 12:55:00,36.02,36.02,36.0,36.0,16400.0,16.145,16.145,16.1361,16.1361,16400.0
2012-08-06 13:00:00,36.01,36.02,36.0,36.0,28300.0,16.1405,16.145,16.1361,16.1361,28300.0
2012-08-06 13:05:00,36.0,36.02,36.0,36.02,17000.0,16.1361,16.145,16.1361,16.145,17000.0
2012-08-06 13:10:00,36.02,36.02,36.01,36.01,10100.0,16.145,16.145,16.1405,16.1405,10100.0
2012-08-06 13:15:00,36.02,36.02,36.01,36.01,60200.0,16.145,16.145,16.1405,16.1405,60200.0
2012-08-06 13:20:00,36.02,36.03,36.01,36.02,27200.0,16.145,16.1495,16.1405,16.145,27200.0
2012-08-06 13:25:00,36.03,36.03,36.02,36.02,15500.0,16.1495,16.1495,16.145,16.145,15500.0
2012-08-06 13:30:00,36.02,36.04,36.02,36.04,37400.0,16.145,16.154,16.145,16.154,37400.0
2012-08-06 13:35:00,36.04,36.04,36.01,36.02,31300.0,16.154,16.154,16.1405,16.145,31300.0
2012-08-06 13:40:00,36.01,36.03,36.01,36.02,48000.0,16.1405,16.1495,16.1405,16.145,48000.0
2012-08-06 13:45:00,36.02,36.03,36.01,36.01,20300.0,16.145,16.1495,16.1405,16.1405,20300.0
2012-08-06 13:50:00,36.01,36.02,36.01,36.01,16400.0,16.1405,16.145,16.1405,16.1405,16400.0
2012-08-06 13:55:00,36.01,36.02,36.0,36.0,44200.0,16.1405,16.145,16.1361,16.1361,44200.0
2012-08-06 14:00:00,36.0,36.01,35.98,35.98,61400.0,16.1361,16.1405,16.1271,16.1271,61400.0
2012-08-06 14:05:00,35.99,36.0,35.97,35.99,88600.0,16.1316,16.1361,16.1226,16.1316,88600.0
2012-08-06 14:10:00,35.99,36.0,35.99,35.99,83800.0,16.1316,16.1361,16.1316,16.1316,83800.0
2012-08-06 14:15:00,35.99,36.0,35.95,35.95,190100.0,16.1316,16.1361,16.1137,16.1137,190100.0
2012-08-06 14:20:00,35.95,35.96,35.94,35.95,79200.0,16.1137,16.1181,16.1092,16.1137,79200.0
2012-08-06 14:25:00,35.95,35.96,35.94,35.95,30000.0,16.1137,16.1181,16.1092,16.1137,30000.0
2012-08-06 14:30:00,35.94,35.95,35.92,35.92,54300.0,16.1092,16.1137,16.1002,16.1002,54300.0
2012-08-06 14:35:00,35.93,35.95,35.92,35.92,63400.0,16.1047,16.1137,16.1002,16.1002,63400.0
2012-08-06 14:40:00,35.93,35.94,35.93,35.93,17100.0,16.1047,16.1092,16.1047,16.1047,17100.0
2012-08-06 14:45:00,35.94,35.94,35.92,35.92,49400.0,16.1092,16.1092,16.1002,16.1002,49400.0
2012-08-06 14:50:00,35.92,35.94,35.92,35.92,116100.0,16.1002,16.1092,16.1002,16.1002,116100.0
2012-08-06 14:55:00,35.93,35.93,35.92,35.92,30400.0,16.1047,16.1047,16.1002,16.1002,30400.0
2012-08-06 15:00:00,35.93,35.94,35.92,35.92,37400.0,16.1047,16.1092,16.1002,16.1002,37400.0
2012-08-06 15:05:00,35.93,35.94,35.92,35.94,56300.0,16.1047,16.1092,16.1002,16.1092,56300.0
2012-08-06 15:10:00,35.94,35.94,35.92,35.93,36100.0,16.1092,16.1092,16.1002,16.1047,36100.0
2012-08-06 15:15:00,35.94,35.94,35.91,35.91,99300.0,16.1092,16.1092,16.0957,16.0957,99300.0
2012-08-06 15:20:00,35.91,35.92,35.9,35.9,44100.0,16.0957,16.1002,16.0912,16.0912,44100.0
2012-08-06 15:25:00,35.91,35.92,35.9,35.92,49500.0,16.0957,16.1002,16.0912,16.1002,49500.0
2012-08-06 15:30:00,35.92,35.93,35.9,35.91,89200.0,16.1002,16.1047,16.0912,16.0957,89200.0
2012-08-06 15:35:00,35.91,35.91,35.9,35.9,40200.0,16.0957,16.0957,16.0912,16.0912,40200.0
2012-08-06 15:40:00,35.91,35.91,35.88,35.88,74300.0,16.0957,16.0957,16.0823,16.0823,74300.0
2012-08-06 15:45:00,35.89,35.89,35.86,35.88,158800.0,16.0868,16.0868,16.0733,16.0823,158800.0
2012-08-06 15:50:00,35.88,35.88,35.86,35.87,86600.0,16.0823,16.0823,16.0733,16.0778,86600.0
2012-08-06 15:55:00,35.87,35.87,35.79,35.81,541900.0,16.0778,16.0778,16.0419,16.0509,541900.0
2012-08-07 09:30:00,35.82,35.86,35.79,35.81,258300.0,16.0554,16.0733,16.0419,16.0509,258300.0
2012-08-07 09:35:00,35.82,35.83,35.72,35.79,266400.0,16.0554,16.0599,16.0106,16.0419,266400.0
2012-08-07 09:40:00,35.79,35.88,35.76,35.77,139600.0,16.0419,16.0823,16.0285,16.033,139600.0
2012-08-07 09:45:00,35.77,35.77,35.72,35.76,88900.0,16.033,16.033,16.0106,16.0285,88900.0
2012-08-07 09:50:00,35.75,35.76,35.69,35.69,79200.0,16.024,16.0285,15.9971,15.9971,79200.0
2012-08-07 09:55:00,35.69,35.7,35.65,35.65,98300.0,15.9971,16.0016,15.9792,15.9792,98300.0
2012-08-07 10:00:00,35.66,35.68,35.65,35.68,90200.0,15.9837,15.9926,15.9792,15.9926,90200.0
2012-08-07 10:05:00,35.68,35.69,35.65,35.66,71400.0,15.9926,15.9971,15.9792,15.9837,71400.0
2012-08-07 10:10:00,35.65,35.67,35.64,35.65,79700.0,15.9792,15.9881,15.9747,15.9792,79700.0
2012-08-07 10:15:00,35.65,35.66,35.62,35.63,66900.0,15.9792,15.9837,15.9657,15.9702,66900.0
2012-08-07 10:20:00,35.63,35.65,35.62,35.63,116800.0,15.9702,15.9792,15.9657,15.9702,116800.0
2012-08-07 10:25:00,35.62,35.63,35.55,35.55,158300.0,15.9657,15.9702,15.9344,15.9344,158300.0
2012-08-07 10:30:00,35.55,35.56,35.54,35.55,53100.0,15.9344,15.9388,15.9299,15.9344,53100.0
2012-08-07 10:35:00,35.54,35.55,35.53,35.53,51700.0,15.9299,15.9344,15.9254,15.9254,51700.0
2012-08-07 10:40:00,35.54,35.57,35.53,35.57,93500.0,15.9299,15.9433,15.9254,15.9433,93500.0
2012-08-07 10:45:00,35.57,35.57,35.54,35.54,63000.0,15.9433,15.9433,15.9299,15.9299,63000.0
2012-08-07 10:50:00,35.54,35.55,35.53,35.53,62700.0,15.9299,15.9344,15.9254,15.9254,62700.0
2012-08-07 10:55:00,35.54,35.54,35.52,35.54,71400.0,15.9299,15.9299,15.9209,15.9299,71400.0
2012-08-07 11:00:00,35.54,35.56,35.53,35.54,110300.0,15.9299,15.9388,15.9254,15.9299,110300.0
2012-08-07 11:05:00,35.53,35.55,35.53,35.55,70500.0,15.9254,15.9344,15.9254,15.9344,70500.0
2012-08-07 11:10:00,35.55,35.56,35.53,35.53,85500.0,15.9344,15.9388,15.9254,15.9254,85500.0
2012-08-07 11:15:00,35.54,35.54,35.48,35.48,101000.0,15.9299,15.9299,15.903,15.903,101000.0
2012-08-07 11:20:00,35.48,35.5,35.46,35.46,80400.0,15.903,15.912,15.894,15.894,80400.0
2012-08-07 11:25:00,35.47,35.48,35.46,35.46,154000.0,15.8985,15.903,15.894,15.894,154000.0
2012-08-07 11:30:00,35.46,35.5,35.46,35.47,193300.0,15.894,15.912,15.894,15.8985,193300.0
2012-08-07 11:35:00,35.47,35.47,35.46,35.46,43400.0,15.8985,15.8985,15.894,15.894,43400.0
2012-08-07 11:40:00,35.46,35.5,35.46,35.48,135300.0,15.894,15.912,15.894,15.903,135300.0
2012-08-07 11:45:00,35.48,35.52,35.48,35.52,74400.0,15.903,15.9209,15.903,15.9209,74400.0
2012-08-07 11:50:00,35.51,35.53,35.5,35.52,78000.0,15.9164,15.9254,15.912,15.9209,78000.0
2012-08-07 11:55:00,35.53,35.53,35.5,35.51,67300.0,15.9254,15.9254,15.912,15.9164,67300.0
2012-08-07 12:00:00,35.5,35.52,35.5,35.51,69300.0,15.912,15.9209,15.912,15.9164,69300.0
2012-08-07 12:05:00,35.51,35.51,35.48,35.48,126700.0,15.9164,15.9164,15.903,15.903,126700.0
2012-08-07 12:10:00,35.48,35.49,35.47,35.48,143300.0,15.903,15.9075,15.8985,15.903,143300.0
2012-08-07 12:15:00,35.48,35.49,35.47,35.48,66300.0,15.903,15.9075,15.8985,15.903,66300.0
2012-08-07 12:20:00,35.48,35.48,35.42,35.43,138500.0,15.903,15.903,15.8761,15.8806,138500.0
2012-08-07 12:25:00,35.42,35.43,35.36,35.38,334400.0,15.8761,15.8806,15.8492,15.8582,334400.0
2012-08-07 12:30:00,35.38,35.41,35.34,35.35,219300.0,15.8582,15.8716,15.8402,15.8447,219300.0
2012-08-07 12:35:00,35.34,35.35,35.33,35.35,82000.0,15.8402,15.8447,15.8358,15.8447,82000.0
2012-08-07 12:40:00,35.35,35.35,35.31,35.31,64700.0,15.8447,15.8447,15.8268,15.8268,64700.0
2012-08-07 12:45:00,35.32,35.32,35.27,35.29,136500.0,15.8313,15.8313,15.8089,15.8178,136500.0
2012-08-07 12:50:00,35.28,35.29,35.22,35.22,176700.0,15.8133,15.8178,15.7864,15.7864,176700.0
2012-08-07 12:55:00,35.22,35.23,35.18,35.18,239000.0,15.7864,15.7909,15.7685,15.7685,239000.0
2012-08-07 13:00:00,35.19,35.19,35.13,35.13,289300.0,15.773,15.773,15.7461,15.7461,289300.0
2012-08-07 13:05:00,35.13,35.2,35.11,35.2,256100.0,15.7461,15.7775,15.7371,15.7775,256100.0
2012-08-07 13:10:00,35.2,35.23,35.19,35.21,195800.0,15.7775,15.7909,15.773,15.782,195800.0
2012-08-07 13:15:00,35.22,35.25,35.21,35.23,196400.0,15.7864,15.7999,15.782,15.7909,196400.0
2012-08-07 13:20:00,35.23,35.24,35.23,35.23,67700.0,15.7909,15.7954,15.7909,15.7909,67700.0
2012-08-07 13:25:00,35.24,35.24,35.23,35.23,39900.0,15.7954,15.7954,15.7909,15.7909,39900.0
2012-08-07 13:30:00,35.23,35.24,35.2,35.21,118600.0,15.7909,15.7954,15.7775,15.782,118600.0
2012-08-07 13:35:00,35.21,35.23,35.21,35.21,99400.0,15.782,15.7909,15.782,15.782,99400.0
2012-08-07 13:40:00,35.22,35.22,35.2,35.21,120600.0,15.7864,15.7864,15.7775,15.782,120600.0
2012-08-07 13:45:00,35.21,35.21,35.19,35.2,57100.0,15.782,15.782,15.773,15.7775,57100.0
2012-08-07 13:50:00,35.19,35.2,35.16,35.16,246000.0,15.773,15.7775,15.7596,15.7596,246000.0
2012-08-07 13:55:00,35.16,35.17,35.15,35.15,83000.0,15.7596,15.764,15.7551,15.7551,83000.0
2012-08-07 14:00:00,35.16,35.16,35.13,35.15,175500.0,15.7596,15.7596,15.7461,15.7551,175500.0
2012-08-07 14:05:00,35.15,35.15,35.13,35.14,90400.0,15.7551,15.7551,15.7461,15.7506,90400.0
2012-08-07 14:10:00,35.13,35.14,35.13,35.13,65600.0,15.7461,15.7506,15.7461,15.7461,65600.0
2012-08-07 14:15:00,35.13,35.14,35.12,35.13,118600.0,15.7461,15.7506,15.7416,15.7461,118600.0
2012-08-07 14:20:00,35.13,35.13,35.11,35.13,103100.0,15.7461,15.7461,15.7371,15.7461,103100.0
2012-08-07 14:25:00,35.12,35.13,35.12,35.12,79300.0,15.7416,15.7461,15.7416,15.7416,79300.0
2012-08-07 14:30:00,35.12,35.13,35.1,35.11,93300.0,15.7416,15.7461,15.7327,15.7371,93300.0
2012-08-07 14:35:00,35.11,35.11,35.09,35.1,113800.0,15.7371,15.7371,15.7282,15.7327,113800.0
2012-08-07 14:40:00,35.09,35.1,35.06,35.08,129700.0,15.7282,15.7327,15.7147,15.7237,129700.0
2012-08-07 14:45:00,35.07,35.08,35.02,35.03,197900.0,15.7192,15.7237,15.6968,15.7013,197900.0
2012-08-07 14:50:00,35.03,35.04,35.01,35.01,152600.0,15.7013,15.7058,15.6923,15.6923,152600.0
2012-08-07 14:55:00,35.01,35.02,35.01,35.01,133500.0,15.6923,15.6968,15.6923,15.6923,133500.0
2012-08-07 15:00:00,35.01,35.02,34.96,34.98,545200.0,15.6923,15.6968,15.6699,15.6789,545200.0
2012-08-07 15:05:00,34.98,34.99,34.97,34.98,155400.0,15.6789,15.6834,15.6744,15.6789,155400.0
2012-08-07 15:10:00,34.99,34.99,34.95,34.98,236000.0,15.6834,15.6834,15.6654,15.6789,236000.0
2012-08-07 15:15:00,34.97,34.98,34.93,34.94,213400.0,15.6744,15.6789,15.6565,15.6609,213400.0
2012-08-07 15:20:00,34.94,34.94,34.91,34.93,147800.0,15.6609,15.6609,15.6475,15.6565,147800.0
2012-08-07 15:25:00,34.93,34.96,34.88,34.9,538500.0,15.6565,15.6699,15.6341,15.643,538500.0
2012-08-07 15:30:00,34.9,34.97,34.89,34.95,344900.0,15.643,15.6744,15.6385,15.6654,344900.0
2012-08-07 15:35:00,34.96,35.0,34.95,34.98,267500.0,15.6699,15.6878,15.6654,15.6789,267500.0
2012-08-07 15:40:00,34.99,35.03,34.98,35.03,284500.0,15.6834,15.7013,15.6789,15.7013,284500.0
2012-08-07 15:45:00,35.02,35.05,34.97,34.98,429100.0,15.6968,15.7102,15.6744,15.6789,429100.0
2012-08-07 15:50:00,34.98,34.98,34.95,34.98,513200.0,15.6789,15.6789,15.6654,15.6789,513200.0
2012-08-07 15:55:00,34.98,34.99,34.93,34.95,857500.0,15.6789,15.6834,15.6565,15.6654,857500.0
2012-08-08 09:30:00,34.81,34.89,34.67,34.68,401700.0,15.6027,15.6385,15.5399,15.5444,401700.0
2012-08-08 09:35:00,34.68,34.71,34.62,34.66,274300.0,15.5444,15.5579,15.5175,15.5354,274300.0
2012-08-08 09:40:00,34.67,34.68,34.61,34.66,208700.0,15.5399,15.5444,15.513,15.5354,208700.0
2012-08-08 09:45:00,34.66,34.79,34.65,34.79,221700.0,15.5354,15.5937,15.531,15.5937,221700.0
2012-08-08 09:50:00,34.78,34.82,34.76,34.79,254700.0,15.5892,15.6072,15.5803,15.5937,254700.0
2012-08-08 09:55:00,34.78,34.81,34.77,34.8,111100.0,15.5892,15.6027,15.5847,15.5982,111100.0
2012-08-08 10:00:00,34.8,34.8,34.76,34.77,112700.0,15.5982,15.5982,15.5803,15.5847,112700.0
2012-08-08 10:05:00,34.78,34.87,34.77,34.87,166300.0,15.5892,15.6296,15.5847,15.6296,166300.0
2012-08-08 10:10:00,34.87,34.92,34.86,34.89,107100.0,15.6296,15.652,15.6251,15.6385,107100.0
2012-08-08 10:15:00,34.9,34.9,34.86,34.87,99400.0,15.643,15.643,15.6251,15.6296,99400.0
2012-08-08 10:20:00,34.88,34.92,34.87,34.92,94300.0,15.6341,15.652,15.6296,15.652,94300.0
2012-08-08 10:25:00,34.92,34.92,34.89,34.91,58500.0,15.652,15.652,15.6385,15.6475,58500.0
2012-08-08 10:30:00,34.91,34.94,34.9,34.93,147900.0,15.6475,15.6609,15.643,15.6565,147900.0
2012-08-08 10:35:00,34.92,34.97,34.92,34.95,105300.0,15.652,15.6744,15.652,15.6654,105300.0
2012-08-08 10:40:00,34.95,34.96,34.92,34.93,88300.0,15.6654,15.6699,15.652,15.6565,88300.0
2012-08-08 10:45:00,34.93,34.94,34.92,34.92,58200.0,15.6565,15.6609,15.652,15.652,58200.0
2012-08-08 10:50:00,34.93,34.95,34.92,34.95,52300.0,15.6565,15.6654,15.652,15.6654,52300.0
2012-08-08 10:55:00,34.95,34.95,34.93,34.95,65200.0,15.6654,15.6654,15.6565,15.6654,65200.0
2012-08-08 11:00:00,34.95,34.96,34.93,34.94,68000.0,15.6654,15.6699,15.6565,15.6609,68000.0
2012-08-08 11:05:00,34.94,34.96,34.93,34.93,231000.0,15.6609,15.6699,15.6565,15.6565,231000.0
2012-08-08 11:10:00,34.94,34.96,34.93,34.96,35700.0,15.6609,15.6699,15.6565,15.6699,35700.0
2012-08-08 11:15:00,34.95,35.01,34.95,35.0,86300.0,15.6654,15.6923,15.6654,15.6878,86300.0
2012-08-08 11:20:00,35.0,35.0,34.96,34.96,76800.0,15.6878,15.6878,15.6699,15.6699,76800.0
2012-08-08 11:25:00,34.97,35.01,34.96,35.0,78700.0,15.6744,15.6923,15.6699,15.6878,78700.0
2012-08-08 11:30:00,34.99,35.01,34.99,35.0,71500.0,15.6834,15.6923,15.6834,15.6878,71500.0
2012-08-08 11:35:00,35.0,35.0,34.99,34.99,36200.0,15.6878,15.6878,15.6834,15.6834,36200.0
2012-08-08 11:40:00,35.0,35.04,34.99,35.04,104900.0,15.6878,15.7058,15.6834,15.7058,104900.0
2012-08-08 11:45:00,35.04,35.04,35.0,35.01,124300.0,15.7058,15.7058,15.6878,15.6923,124300.0
2012-08-08 11:50:00,35.01,35.01,35.0,35.01,47100.0,15.6923,15.6923,15.6878,15.6923,47100.0
2012-08-08 11:55:00,35.01,35.01,34.98,34.99,126700.0,15.6923,15.6923,15.6789,15.6834,126700.0
2012-08-08 12:00:00,35.0,35.01,34.99,35.01,49600.0,15.6878,15.6923,15.6834,15.6923,49600.0
2012-08-08 12:05:00,35.01,35.05,35.0,35.05,62500.0,15.6923,15.7102,15.6878,15.7102,62500.0
2012-08-08 12:10:00,35.04,35.06,35.03,35.04,128600.0,15.7058,15.7147,15.7013,15.7058,128600.0
2012-08-08 12:15:00,35.05,35.05,35.03,35.04,61500.0,15.7102,15.7102,15.7013,15.7058,61500.0
2012-08-08 12:20:00,35.05,35.05,35.04,35.05,17900.0,15.7102,15.7102,15.7058,15.7102,17900.0
2012-08-08 12:25:00,35.05,35.05,35.04,35.04,68300.0,15.7102,15.7102,15.7058,15.7058,68300.0
2012-08-08 12:30:00,35.05,35.05,35.02,35.04,75600.0,15.7102,15.7102,15.6968,15.7058,75600.0
2012-08-08 12:35:00,35.04,35.05,35.03,35.05,35400.0,15.7058,15.7102,15.7013,15.7102,35400.0
2012-08-08 12:40:00,35.05,35.05,35.03,35.05,54500.0,15.7102,15.7102,15.7013,15.7102,54500.0
2012-08-08 12:45:00,35.05,35.05,35.04,35.05,43100.0,15.7102,15.7102,15.7058,15.7102,43100.0
2012-08-08 12:50:00,35.05,35.05,35.03,35.03,70500.0,15.7102,15.7102,15.7013,15.7013,70500.0
2012-08-08 12:55:00,35.03,35.04,35.02,35.03,113900.0,15.7013,15.7058,15.6968,15.7013,113900.0
2012-08-08 13:00:00,35.04,35.05,35.03,35.04,96300.0,15.7058,15.7102,15.7013,15.7058,96300.0
2012-08-08 13:05:00,35.05,35.05,35.04,35.05,48400.0,15.7102,15.7102,15.7058,15.7102,48400.0
2012-08-08 13:10:00,35.05,35.07,35.04,35.06,98900.0,15.7102,15.7192,15.7058,15.7147,98900.0
2012-08-08 13:15:00,35.06,35.07,35.06,35.06,26300.0,15.7147,15.7192,15.7147,15.7147,26300.0
2012-08-08 13:20:00,35.07,35.1,35.06,35.09,64600.0,15.7192,15.7327,15.7147,15.7282,64600.0
2012-08-08 13:25:00,35.09,35.09,35.06,35.06,75300.0,15.7282,15.7282,15.7147,15.7147,75300.0
2012-08-08 13:30:00,35.06,35.07,35.05,35.05,48800.0,15.7147,15.7192,15.7102,15.7102,48800.0
2012-08-08 13:35:00,35.05,35.07,35.05,35.07,52800.0,15.7102,15.7192,15.7102,15.7192,52800.0
2012-08-08 13:40:00,35.07,35.07,35.04,35.04,57400.0,15.7192,15.7192,15.7058,15.7058,57400.0
2012-08-08 13:45:00,35.04,35.05,35.03,35.04,101700.0,15.7058,15.7102,15.7013,15.7058,101700.0
2012-08-08 13:50:00,35.05,35.06,35.04,35.05,45200.0,15.7102,15.7147,15.7058,15.7102,45200.0
2012-08-08 13:55:00,35.06,35.07,35.05,35.05,92800.0,15.7147,15.7192,15.7102,15.7102,92800.0
2012-08-08 14:00:00,35.06,35.06,35.02,35.05,150100.0,15.7147,15.7147,15.6968,15.7102,150100.0
2012-08-08 14:05:00,35.04,35.05,35.04,35.05,41900.0,15.7058,15.7102,15.7058,15.7102,41900.0
2012-08-08 14:10:00,35.05,35.06,35.04,35.05,47300.0,15.7102,15.7147,15.7058,15.7102,47300.0
2012-08-08 14:15:00,35.05,35.05,35.02,35.03,50300.0,15.7102,15.7102,15.6968,15.7013,50300.0
2012-08-08 14:20:00,35.03,35.03,35.02,35.03,15300.0,15.7013,15.7013,15.6968,15.7013,15300.0
2012-08-08 14:25:00,35.02,35.05,35.02,35.05,22800.0,15.6968,15.7102,15.6968,15.7102,22800.0
2012-08-08 14:30:00,35.05,35.05,35.04,35.05,26400.0,15.7102,15.7102,15.7058,15.7102,26400.0
2012-08-08 14:35:00,35.05,35.06,35.04,35.05,64600.0,15.7102,15.7147,15.7058,15.7102,64600.0
2012-08-08 14:40:00,35.05,35.06,35.05,35.06,28900.0,15.7102,15.7147,15.7102,15.7147,28900.0
2012-08-08 14:45:00,35.06,35.06,35.04,35.05,62000.0,15.7147,15.7147,15.7058,15.7102,62000.0
2012-08-08 14:50:00,35.05,35.06,35.04,35.05,60900.0,15.7102,15.7147,15.7058,15.7102,60900.0
2012-08-08 14:55:00,35.05,35.07,35.05,35.07,52500.0,15.7102,15.7192,15.7102,15.7192,52500.0
2012-08-08 15:00:00,35.06,35.07,35.04,35.04,108200.0,15.7147,15.7192,15.7058,15.7058,108200.0
2012-08-08 15:05:00,35.04,35.06,35.03,35.05,188800.0,15.7058,15.7147,15.7013,15.7102,188800.0
2012-08-08 15:10:00,35.05,35.07,35.04,35.05,183300.0,15.7102,15.7192,15.7058,15.7102,183300.0
2012-08-08 15:15:00,35.05,35.06,35.04,35.05,98000.0,15.7102,15.7147,15.7058,15.7102,98000.0
2012-08-08 15:20:00,35.05,35.06,35.04,35.05,40900.0,15.7102,15.7147,15.7058,15.7102,40900.0
2012-08-08 15:25:00,35.05,35.09,35.04,35.06,167700.0,15.7102,15.7282,15.7058,15.7147,167700.0
2012-08-08 15:30:00,35.07,35.07,35.06,35.06,52100.0,15.7192,15.7192,15.7147,15.7147,52100.0
2012-08-08 15:35:00,35.06,35.07,35.03,35.05,290700.0,15.7147,15.7192,15.7013,15.7102,290700.0
2012-08-08 15:40:00,35.04,35.08,35.04,35.07,267100.0,15.7058,15.7237,15.7058,15.7192,267100.0
2012-08-08 15:45:00,35.07,35.07,35.03,35.03,325100.0,15.7192,15.7192,15.7013,15.7013,325100.0
2012-08-08 15:50:00,35.04,35.04,35.03,35.03,70600.0,15.7058,15.7058,15.7013,15.7013,70600.0
2012-08-08 15:55:00,35.04,35.04,35.01,35.01,330400.0,15.7058,15.7058,15.6923,15.6923,330400.0
2012-08-09 09:30:00,34.95,34.95,34.85,34.9,317800.0,15.6654,15.6654,15.6206,15.643,317800.0
2012-08-09 09:35:00,34.9,34.9,34.85,34.88,205000.0,15.643,15.643,15.6206,15.6341,205000.0
2012-08-09 09:40:00,34.88,34.93,34.86,34.87,176600.0,15.6341,15.6565,15.6251,15.6296,176600.0
2012-08-09 09:45:00,34.87,34.91,34.85,34.89,220500.0,15.6296,15.6475,15.6206,15.6385,220500.0
2012-08-09 09:50:00,34.88,34.95,34.88,34.94,161000.0,15.6341,15.6654,15.6341,15.6609,161000.0
2012-08-09 09:55:00,34.95,34.95,34.87,34.88,95000.0,15.6654,15.6654,15.6296,15.6341,95000.0
2012-08-09 10:00:00,34.88,34.9,34.88,34.89,53100.0,15.6341,15.643,15.6341,15.6385,53100.0
2012-08-09 10:05:00,34.89,34.91,34.88,34.88,54500.0,15.6385,15.6475,15.6341,15.6341,54500.0
2012-08-09 10:10:00,34.89,34.91,34.88,34.89,42700.0,15.6385,15.6475,15.6341,15.6385,42700.0
2012-08-09 10:15:00,34.9,34.91,34.88,34.9,173000.0,15.643,15.6475,15.6341,15.643,173000.0
2012-08-09 10:20:00,34.9,34.91,34.85,34.86,136600.0,15.643,15.6475,15.6206,15.6251,136600.0
2012-08-09 10:25:00,34.86,34.87,34.83,34.83,111600.0,15.6251,15.6296,15.6116,15.6116,111600.0
2012-08-09 10:30:00,34.84,34.84,34.8,34.8,132500.0,15.6161,15.6161,15.5982,15.5982,132500.0
2012-08-09 10:35:00,34.8,34.83,34.78,34.8,185200.0,15.5982,15.6116,15.5892,15.5982,185200.0
2012-08-09 10:40:00,34.81,34.84,34.8,34.83,122200.0,15.6027,15.6161,15.5982,15.6116,122200.0
2012-08-09 10:45:00,34.83,34.85,34.82,34.84,76000.0,15.6116,15.6206,15.6072,15.6161,76000.0
2012-08-09 10:50:00,34.83,34.84,34.81,34.83,98900.0,15.6116,15.6161,15.6027,15.6116,98900.0
2012-08-09 10:55:00,34.83,34.84,34.81,34.84,114900.0,15.6116,15.6161,15.6027,15.6161,114900.0
2012-08-09 11:00:00,34.84,34.85,34.82,34.84,82400.0,15.6161,15.6206,15.6072,15.6161,82400.0
2012-08-09 11:05:00,34.84,34.85,34.83,34.83,76000.0,15.6161,15.6206,15.6116,15.6116,76000.0
2012-08-09 11:10:00,34.84,34.85,34.83,34.83,162900.0,15.6161,15.6206,15.6116,15.6116,162900.0
2012-08-09 11:15:00,34.84,34.84,34.82,34.83,74500.0,15.6161,15.6161,15.6072,15.6116,74500.0
2012-08-09 11:20:00,34.82,34.84,34.81,34.84,72700.0,15.6072,15.6161,15.6027,15.6161,72700.0
2012-08-09 11:25:00,34.84,34.84,34.81,34.82,59800.0,15.6161,15.6161,15.6027,15.6072,59800.0
2012-08-09 11:30:00,34.83,34.88,34.82,34.87,89500.0,15.6116,15.6341,15.6072,15.6296,89500.0
2012-08-09 11:35:00,34.87,34.88,34.84,34.84,99700.0,15.6296,15.6341,15.6161,15.6161,99700.0
2012-08-09 11:40:00,34.85,34.85,34.82,34.84,74300.0,15.6206,15.6206,15.6072,15.6161,74300.0
2012-08-09 11:45:00,34.84,34.85,34.81,34.81,81500.0,15.6161,15.6206,15.6027,15.6027,81500.0
2012-08-09 11:50:00,34.81,34.83,34.81,34.83,42900.0,15.6027,15.6116,15.6027,15.6116,42900.0
2012-08-09 11:55:00,34.83,34.83,34.77,34.78,126700.0,15.6116,15.6116,15.5847,15.5892,126700.0
2012-08-09 12:00:00,34.78,34.8,34.77,34.78,92100.0,15.5892,15.5982,15.5847,15.5892,92100.0
2012-08-09 12:05:00,34.77,34.77,34.75,34.76,75700.0,15.5847,15.5847,15.5758,15.5803,75700.0
2012-08-09 12:10:00,34.75,34.76,34.75,34.76,45800.0,15.5758,15.5803,15.5758,15.5803,45800.0
2012-08-09 12:15:00,34.76,34.76,34.72,34.74,145800.0,15.5803,15.5803,15.5623,15.5713,145800.0
2012-08-09 12:20:00,34.74,34.74,34.72,34.74,64100.0,15.5713,15.5713,15.5623,15.5713,64100.0
2012-08-09 12:25:00,34.74,34.76,34.74,34.74,39200.0,15.5713,15.5803,15.5713,15.5713,39200.0
2012-08-09 12:30:00,34.75,34.76,34.72,34.75,167800.0,15.5758,15.5803,15.5623,15.5758,167800.0
2012-08-09 12:35:00,34.75,34.76,34.73,34.74,77200.0,15.5758,15.5803,15.5668,15.5713,77200.0
2012-08-09 12:40:00,34.74,34.76,34.73,34.73,92200.0,15.5713,15.5803,15.5668,15.5668,92200.0
2012-08-09 12:45:00,34.74,34.77,34.73,34.76,81400.0,15.5713,15.5847,15.5668,15.5803,81400.0
2012-08-09 12:50:00,34.76,34.76,34.73,34.74,126400.0,15.5803,15.5803,15.5668,15.5713,126400.0
2012-08-09 12:55:00,34.74,34.76,34.73,34.76,48100.0,15.5713,15.5803,15.5668,15.5803,48100.0
2012-08-09 13:00:00,34.76,34.77,34.74,34.76,109900.0,15.5803,15.5847,15.5713,15.5803,109900.0
2012-08-09 13:05:00,34.76,34.76,34.73,34.74,55800.0,15.5803,15.5803,15.5668,15.5713,55800.0
2012-08-09 13:10:00,34.73,34.76,34.73,34.76,81700.0,15.5668,15.5803,15.5668,15.5803,81700.0
2012-08-09 13:15:00,34.76,34.76,34.73,34.75,35200.0,15.5803,15.5803,15.5668,15.5758,35200.0
2012-08-09 13:20:00,34.75,34.75,34.74,34.74,20300.0,15.5758,15.5758,15.5713,15.5713,20300.0
2012-08-09 13:25:00,34.75,34.75,34.74,34.75,22000.0,15.5758,15.5758,15.5713,15.5758,22000.0
2012-08-09 13:30:00,34.75,34.76,34.74,34.76,37400.0,15.5758,15.5803,15.5713,15.5803,37400.0
2012-08-09 13:35:00,34.76,34.77,34.73,34.73,82000.0,15.5803,15.5847,15.5668,15.5668,82000.0
2012-08-09 13:40:00,34.73,34.75,34.73,34.75,27400.0,15.5668,15.5758,15.5668,15.5758,27400.0
2012-08-09 13:45:00,34.75,34.76,34.74,34.75,66400.0,15.5758,15.5803,15.5713,15.5758,66400.0
2012-08-09 13:50:00,34.75,34.75,34.74,34.75,24500.0,15.5758,15.5758,15.5713,15.5758,24500.0
2012-08-09 13:55:00,34.74,34.76,34.74,34.74,47100.0,15.5713,15.5803,15.5713,15.5713,47100.0
2012-08-09 14:00:00,34.75,34.76,34.74,34.75,99000.0,15.5758,15.5803,15.5713,15.5758,99000.0
2012-08-09 14:05:00,34.76,34.79,34.75,34.79,207100.0,15.5803,15.5937,15.5758,15.5937,207100.0
2012-08-09 14:10:00,34.79,34.8,34.78,34.8,96100.0,15.5937,15.5982,15.5892,15.5982,96100.0
2012-08-09 14:15:00,34.8,34.8,34.79,34.8,13800.0,15.5982,15.5982,15.5937,15.5982,13800.0
2012-08-09 14:20:00,34.8,34.81,34.79,34.79,110100.0,15.5982,15.6027,15.5937,15.5937,110100.0
2012-08-09 14:25:00,34.79,34.8,34.79,34.79,61700.0,15.5937,15.5982,15.5937,15.5937,61700.0
2012-08-09 14:30:00,34.8,34.8,34.76,34.78,186100.0,15.5982,15.5982,15.5803,15.5892,186100.0
2012-08-09 14:35:00,34.78,34.79,34.76,34.78,81300.0,15.5892,15.5937,15.5803,15.5892,81300.0
2012-08-09 14:40:00,34.77,34.78,34.76,34.77,33600.0,15.5847,15.5892,15.5803,15.5847,33600.0
2012-08-09 14:45:00,34.77,34.78,34.76,34.77,63400.0,15.5847,15.5892,15.5803,15.5847,63400.0
2012-08-09 14:50:00,34.78,34.78,34.77,34.78,36900.0,15.5892,15.5892,15.5847,15.5892,36900.0
2012-08-09 14:55:00,34.78,34.79,34.77,34.77,48200.0,15.5892,15.5937,15.5847,15.5847,48200.0
2012-08-09 15:00:00,34.77,34.78,34.76,34.77,57900.0,15.5847,15.5892,15.5803,15.5847,57900.0
2012-08-09 15:05:00,34.77,34.77,34.75,34.77,158600.0,15.5847,15.5847,15.5758,15.5847,158600.0
2012-08-09 15:10:00,34.77,34.77,34.75,34.77,88900.0,15.5847,15.5847,15.5758,15.5847,88900.0
2012-08-09 15:15:00,34.77,34.77,34.74,34.75,199900.0,15.5847,15.5847,15.5713,15.5758,199900.0
2012-08-09 15:20:00,34.74,34.75,34.72,34.73,175400.0,15.5713,15.5758,15.5623,15.5668,175400.0
2012-08-09 15:25:00,34.72,34.75,34.72,34.75,122800.0,15.5623,15.5758,15.5623,15.5758,122800.0
2012-08-09 15:30:00,34.75,34.76,34.73,34.75,202100.0,15.5758,15.5803,15.5668,15.5758,202100.0
2012-08-09 15:35:00,34.75,34.76,34.74,34.75,149200.0,15.5758,15.5803,15.5713,15.5758,149200.0
2012-08-09 15:40:00,34.75,34.75,34.71,34.72,356700.0,15.5758,15.5758,15.5579,15.5623,356700.0
2012-08-09 15:45:00,34.72,34.73,34.69,34.71,355000.0,15.5623,15.5668,15.5489,15.5579,355000.0
2012-08-09 15:50:00,34.7,34.72,34.7,34.7,343300.0,15.5534,15.5623,15.5534,15.5534,343300.0
2012-08-09 15:55:00,34.7,34.73,34.7,34.72,460200.0,15.5534,15.5668,15.5534,15.5623,460200.0
2012-08-10 09:30:00,34.68,34.75,34.67,34.73,168800.0,15.5444,15.5758,15.5399,15.5668,168800.0
2012-08-10 09:35:00,34.74,34.75,34.69,34.69,194000.0,15.5713,15.5758,15.5489,15.5489,194000.0
2012-08-10 09:40:00,34.7,34.73,34.67,34.72,204300.0,15.5534,15.5668,15.5399,15.5623,204300.0
2012-08-10 09:45:00,34.71,34.73,34.7,34.73,83200.0,15.5579,15.5668,15.5534,15.5668,83200.0
2012-08-10 09:50:00,34.73,34.83,34.72,34.82,180600.0,15.5668,15.6116,15.5623,15.6072,180600.0
2012-08-10 09:55:00,34.81,34.87,34.81,34.83,150400.0,15.6027,15.6296,15.6027,15.6116,150400.0
2012-08-10 10:00:00,34.84,34.84,34.79,34.8,96200.0,15.6161,15.6161,15.5937,15.5982,96200.0
2012-08-10 10:05:00,34.79,34.84,34.78,34.81,153100.0,15.5937,15.6161,15.5892,15.6027,153100.0
2012-08-10 10:10:00,34.82,34.85,34.81,34.85,143800.0,15.6072,15.6206,15.6027,15.6206,143800.0
2012-08-10 10:15:00,34.84,34.91,34.83,34.89,333200.0,15.6161,15.6475,15.6116,15.6385,333200.0
2012-08-10 10:20:00,34.9,34.9,34.88,34.88,74000.0,15.643,15.643,15.6341,15.6341,74000.0
2012-08-10 10:25:00,34.88,34.89,34.87,34.88,161000.0,15.6341,15.6385,15.6296,15.6341,161000.0
2012-08-10 10:30:00,34.89,34.89,34.86,34.87,237700.0,15.6385,15.6385,15.6251,15.6296,237700.0
2012-08-10 10:35:00,34.86,34.88,34.84,34.84,115800.0,15.6251,15.6341,15.6161,15.6161,115800.0
2012-08-10 10:40:00,34.83,34.85,34.81,34.84,110500.0,15.6116,15.6206,15.6027,15.6161,110500.0
2012-08-10 10:45:00,34.84,34.85,34.83,34.84,55400.0,15.6161,15.6206,15.6116,15.6161,55400.0
2012-08-10 10:50:00,34.84,34.86,34.84,34.86,108500.0,15.6161,15.6251,15.6161,15.6251,108500.0
2012-08-10 10:55:00,34.86,34.86,34.85,34.86,81700.0,15.6251,15.6251,15.6206,15.6251,81700.0
2012-08-10 11:00:00,34.85,34.9,34.85,34.86,237300.0,15.6206,15.643,15.6206,15.6251,237300.0
2012-08-10 11:05:00,34.85,34.86,34.82,34.85,174400.0,15.6206,15.6251,15.6072,15.6206,174400.0
2012-08-10 11:10:00,34.85,34.86,34.84,34.85,75400.0,15.6206,15.6251,15.6161,15.6206,75400.0
2012-08-10 11:15:00,34.86,34.87,34.85,34.85,83600.0,15.6251,15.6296,15.6206,15.6206,83600.0
2012-08-10 11:20:00,34.86,34.9,34.85,34.89,62900.0,15.6251,15.643,15.6206,15.6385,62900.0
2012-08-10 11:25:00,34.9,34.92,34.89,34.91,87500.0,15.643,15.652,15.6385,15.6475,87500.0
2012-08-10 11:30:00,34.92,34.92,34.88,34.88,104500.0,15.652,15.652,15.6341,15.6341,104500.0
2012-08-10 11:35:00,34.88,34.89,34.88,34.88,49400.0,15.6341,15.6385,15.6341,15.6341,49400.0
2012-08-10 11:40:00,34.88,34.9,34.88,34.9,37800.0,15.6341,15.643,15.6341,15.643,37800.0
2012-08-10 11:45:00,34.9,34.92,34.89,34.91,42400.0,15.643,15.652,15.6385,15.6475,42400.0
2012-08-10 11:50:00,34.91,34.95,34.91,34.94,44100.0,15.6475,15.6654,15.6475,15.6609,44100.0
2012-08-10 11:55:00,34.95,34.99,34.94,34.98,93100.0,15.6654,15.6834,15.6609,15.6789,93100.0
2012-08-10 12:00:00,34.99,35.0,34.98,35.0,46100.0,15.6834,15.6878,15.6789,15.6878,46100.0
2012-08-10 12:05:00,35.0,35.01,34.99,34.99,140500.0,15.6878,15.6923,15.6834,15.6834,140500.0
2012-08-10 12:10:00,35.0,35.02,34.99,35.02,88500.0,15.6878,15.6968,15.6834,15.6968,88500.0
2012-08-10 12:15:00,35.02,35.02,35.0,35.02,71300.0,15.6968,15.6968,15.6878,15.6968,71300.0
2012-08-10 12:20:00,35.01,35.03,35.01,35.01,86000.0,15.6923,15.7013,15.6923,15.6923,86000.0
2012-08-10 12:25:00,35.01,35.04,35.01,35.04,94200.0,15.6923,15.7058,15.6923,15.7058,94200.0
2012-08-10 12:30:00,35.04,35.04,35.01,35.02,80500.0,15.7058,15.7058,15.6923,15.6968,80500.0
2012-08-10 12:35:00,35.02,35.03,35.01,35.02,62600.0,15.6968,15.7013,15.6923,15.6968,62600.0
2012-08-10 12:40:00,35.03,35.04,35.02,35.02,63200.0,15.7013,15.7058,15.6968,15.6968,63200.0
2012-08-10 12:45:00,35.02,35.05,35.02,35.04,44100.0,15.6968,15.7102,15.6968,15.7058,44100.0
2012-08-10 12:50:00,35.04,35.05,35.04,35.04,19000.0,15.7058,15.7102,15.7058,15.7058,19000.0
2012-08-10 12:55:00,35.05,35.05,35.03,35.04,78000.0,15.7102,15.7102,15.7013,15.7058,78000.0
2012-08-10 13:00:00,35.04,35.05,35.02,35.05,82500.0,15.7058,15.7102,15.6968,15.7102,82500.0
2012-08-10 13:05:00,35.04,35.05,35.04,35.04,23800.0,15.7058,15.7102,15.7058,15.7058,23800.0
2012-08-10 13:10:00,35.05,35.05,35.01,35.04,65600.0,15.7102,15.7102,15.6923,15.7058,65600.0
2012-08-10 13:15:00,35.04,35.05,35.03,35.05,36300.0,15.7058,15.7102,15.7013,15.7102,36300.0
2012-08-10 13:20:00,35.05,35.05,35.04,35.05,25200.0,15.7102,15.7102,15.7058,15.7102,25200.0
2012-08-10 13:25:00,35.05,35.05,35.04,35.05,25300.0,15.7102,15.7102,15.7058,15.7102,25300.0
2012-08-10 13:30:00,35.04,35.05,35.02,35.03,79600.0,15.7058,15.7102,15.6968,15.7013,79600.0
2012-08-10 13:35:00,35.02,35.04,35.02,35.03,61900.0,15.6968,15.7058,15.6968,15.7013,61900.0
2012-08-10 13:40:00,35.03,35.04,35.02,35.03,72100.0,15.7013,15.7058,15.6968,15.7013,72100.0
2012-08-10 13:45:00,35.03,35.03,35.01,35.01,58100.0,15.7013,15.7013,15.6923,15.6923,58100.0
2012-08-10 13:50:00,35.01,35.02,35.01,35.01,22600.0,15.6923,15.6968,15.6923,15.6923,22600.0
2012-08-10 13:55:00,35.02,35.02,34.99,34.99,77600.0,15.6968,15.6968,15.6834,15.6834,77600.0
2012-08-10 14:00:00,35.0,35.0,34.98,34.99,81700.0,15.6878,15.6878,15.6789,15.6834,81700.0
2012-08-10 14:05:00,34.99,34.99,34.98,34.98,28300.0,15.6834,15.6834,15.6789,15.6789,28300.0
2012-08-10 14:10:00,34.99,35.0,34.97,34.98,131200.0,15.6834,15.6878,15.6744,15.6789,131200.0
2012-08-10 14:15:00,34.97,34.98,34.96,34.97,36100.0,15.6744,15.6789,15.6699,15.6744,36100.0
2012-08-10 14:20:00,34.97,34.98,34.96,34.97,61800.0,15.6744,15.6789,15.6699,15.6744,61800.0
2012-08-10 14:25:00,34.97,34.98,34.96,34.98,35200.0,15.6744,15.6789,15.6699,15.6789,35200.0
2012-08-10 14:30:00,34.98,34.98,34.97,34.97,30000.0,15.6789,15.6789,15.6744,15.6744,30000.0
2012-08-10 14:35:00,34.98,34.99,34.97,34.99,58700.0,15.6789,15.6834,15.6744,15.6834,58700.0
2012-08-10 14:40:00,34.99,34.99,34.97,34.97,62000.0,15.6834,15.6834,15.6744,15.6744,62000.0
2012-08-10 14:45:00,34.98,34.98,34.97,34.98,22400.0,15.6789,15.6789,15.6744,15.6789,22400.0
2012-08-10 14:50:00,34.98,35.01,34.98,35.0,109400.0,15.6789,15.6923,15.6789,15.6878,109400.0
2012-08-10 14:55:00,34.99,35.0,34.99,34.99,40100.0,15.6834,15.6878,15.6834,15.6834,40100.0
2012-08-10 15:00:00,35.0,35.0,34.99,34.99,36900.0,15.6878,15.6878,15.6834,15.6834,36900.0
2012-08-10 15:05:00,34.99,35.0,34.99,35.0,75500.0,15.6834,15.6878,15.6834,15.6878,75500.0
2012-08-10 15:10:00,35.0,35.0,34.97,34.98,71600.0,15.6878,15.6878,15.6744,15.6789,71600.0
2012-08-10 15:15:00,34.99,34.99,34.96,34.98,135900.0,15.6834,15.6834,15.6699,15.6789,135900.0
2012-08-10 15:20:00,34.98,34.99,34.98,34.98,77300.0,15.6789,15.6834,15.6789,15.6789,77300.0
2012-08-10 15:25:00,34.98,34.99,34.98,34.99,43200.0,15.6789,15.6834,15.6789,15.6834,43200.0
2012-08-10 15:30:00,34.98,34.99,34.97,34.97,84300.0,15.6789,15.6834,15.6744,15.6744,84300.0
2012-08-10 15:35:00,34.98,34.98,34.95,34.95,141900.0,15.6789,15.6789,15.6654,15.6654,141900.0
2012-08-10 15:40:00,34.95,34.98,34.94,34.97,370000.0,15.6654,15.6789,15.6609,15.6744,370000.0
2012-08-10 15:45:00,34.97,35.01,34.97,35.0,211600.0,15.6744,15.6923,15.6744,15.6878,211600.0
2012-08-10 15:50:00,35.0,35.0,34.98,34.98,227800.0,15.6878,15.6878,15.6789,15.6789,227800.0
2012-08-10 15:55:00,34.98,34.99,34.96,34.96,568300.0,15.6789,15.6834,15.6699,15.6699,568300.0
2012-08-13 09:30:00,34.95,34.99,34.9,34.95,164400.0,15.6654,15.6834,15.643,15.6654,164400.0
2012-08-13 09:35:00,34.95,35.08,34.91,35.06,191400.0,15.6654,15.7237,15.6475,15.7147,191400.0
2012-08-13 09:40:00,35.06,35.07,34.98,34.98,80900.0,15.7147,15.7192,15.6789,15.6789,80900.0
2012-08-13 09:45:00,34.99,35.0,34.96,34.97,50600.0,15.6834,15.6878,15.6699,15.6744,50600.0
2012-08-13 09:50:00,34.97,34.98,34.95,34.97,134200.0,15.6744,15.6789,15.6654,15.6744,134200.0
2012-08-13 09:55:00,34.97,35.01,34.97,34.99,68400.0,15.6744,15.6923,15.6744,15.6834,68400.0
2012-08-13 10:00:00,34.98,35.03,34.98,35.01,67700.0,15.6789,15.7013,15.6789,15.6923,67700.0
2012-08-13 10:05:00,35.01,35.02,34.98,35.01,108500.0,15.6923,15.6968,15.6789,15.6923,108500.0
2012-08-13 10:10:00,35.0,35.0,34.97,34.98,43100.0,15.6878,15.6878,15.6744,15.6789,43100.0
2012-08-13 10:15:00,34.99,35.02,34.98,35.01,87500.0,15.6834,15.6968,15.6789,15.6923,87500.0
2012-08-13 10:20:00,35.01,35.02,34.98,34.98,73900.0,15.6923,15.6968,15.6789,15.6789,73900.0
2012-08-13 10:25:00,34.98,35.02,34.97,35.01,56800.0,15.6789,15.6968,15.6744,15.6923,56800.0
2012-08-13 10:30:00,35.02,35.02,35.0,35.01,74100.0,15.6968,15.6968,15.6878,15.6923,74100.0
2012-08-13 10:35:00,35.02,35.04,35.0,35.04,44800.0,15.6968,15.7058,15.6878,15.7058,44800.0
2012-08-13 10:40:00,35.04,35.06,35.03,35.05,60700.0,15.7058,15.7147,15.7013,15.7102,60700.0
2012-08-13 10:45:00,35.05,35.05,35.03,35.05,41600.0,15.7102,15.7102,15.7013,15.7102,41600.0
2012-08-13 10:50:00,35.05,35.08,35.04,35.04,103000.0,15.7102,15.7237,15.7058,15.7058,103000.0
2012-08-13 10:55:00,35.05,35.05,35.03,35.03,48500.0,15.7102,15.7102,15.7013,15.7013,48500.0
2012-08-13 11:00:00,35.03,35.05,35.02,35.03,116100.0,15.7013,15.7102,15.6968,15.7013,116100.0
2012-08-13 11:05:00,35.02,35.03,35.02,35.02,51900.0,15.6968,15.7013,15.6968,15.6968,51900.0
2012-08-13 11:10:00,35.02,35.03,35.02,35.03,29000.0,15.6968,15.7013,15.6968,15.7013,29000.0
2012-08-13 11:15:00,35.03,35.03,35.0,35.0,107600.0,15.7013,15.7013,15.6878,15.6878,107600.0
2012-08-13 11:20:00,35.01,35.01,34.98,34.99,69900.0,15.6923,15.6923,15.6789,15.6834,69900.0
2012-08-13 11:25:00,34.99,35.02,34.97,35.01,168000.0,15.6834,15.6968,15.6744,15.6923,168000.0
2012-08-13 11:30:00,35.02,35.04,35.01,35.04,57900.0,15.6968,15.7058,15.6923,15.7058,57900.0
2012-08-13 11:35:00,35.04,35.04,35.03,35.04,51800.0,15.7058,15.7058,15.7013,15.7058,51800.0
2012-08-13 11:40:00,35.04,35.04,35.03,35.04,58300.0,15.7058,15.7058,15.7013,15.7058,58300.0
2012-08-13 11:45:00,35.04,35.07,35.03,35.06,48700.0,15.7058,15.7192,15.7013,15.7147,48700.0
2012-08-13 11:50:00,35.07,35.08,35.06,35.07,33400.0,15.7192,15.7237,15.7147,15.7192,33400.0
2012-08-13 11:55:00,35.08,35.08,35.07,35.07,55700.0,15.7237,15.7237,15.7192,15.7192,55700.0
2012-08-13 12:00:00,35.08,35.1,35.07,35.1,59900.0,15.7237,15.7327,15.7192,15.7327,59900.0
2012-08-13 12:05:00,35.1,35.1,35.07,35.08,58400.0,15.7327,15.7327,15.7192,15.7237,58400.0
2012-08-13 12:10:00,35.07,35.08,35.07,35.08,28700.0,15.7192,15.7237,15.7192,15.7237,28700.0
2012-08-13 12:15:00,35.08,35.13,35.07,35.13,60400.0,15.7237,15.7461,15.7192,15.7461,60400.0
2012-08-13 12:20:00,35.13,35.14,35.12,35.14,35400.0,15.7461,15.7506,15.7416,15.7506,35400.0
2012-08-13 12:25:00,35.13,35.14,35.1,35.11,86600.0,15.7461,15.7506,15.7327,15.7371,86600.0
2012-08-13 12:30:00,35.11,35.11,35.1,35.11,30400.0,15.7371,15.7371,15.7327,15.7371,30400.0
2012-08-13 12:35:00,35.11,35.13,35.1,35.11,80200.0,15.7371,15.7461,15.7327,15.7371,80200.0
2012-08-13 12:40:00,35.11,35.12,35.1,35.11,89200.0,15.7371,15.7416,15.7327,15.7371,89200.0
2012-08-13 12:45:00,35.12,35.12,35.1,35.11,45100.0,15.7416,15.7416,15.7327,15.7371,45100.0
2012-08-13 12:50:00,35.11,35.13,35.1,35.13,28300.0,15.7371,15.7461,15.7327,15.7461,28300.0
2012-08-13 12:55:00,35.13,35.13,35.12,35.13,28100.0,15.7461,15.7461,15.7416,15.7461,28100.0
2012-08-13 13:00:00,35.12,35.13,35.11,35.11,51600.0,15.7416,15.7461,15.7371,15.7371,51600.0
2012-08-13 13:05:00,35.11,35.14,35.11,35.13,76700.0,15.7371,15.7506,15.7371,15.7461,76700.0
2012-08-13 13:10:00,35.13,35.13,35.12,35.13,18900.0,15.7461,15.7461,15.7416,15.7461,18900.0
2012-08-13 13:15:00,35.12,35.13,35.11,35.12,41300.0,15.7416,15.7461,15.7371,15.7416,41300.0
2012-08-13 13:20:00,35.12,35.12,35.11,35.12,30600.0,15.7416,15.7416,15.7371,15.7416,30600.0
2012-08-13 13:25:00,35.11,35.12,35.11,35.11,22300.0,15.7371,15.7416,15.7371,15.7371,22300.0
2012-08-13 13:30:00,35.12,35.12,35.1,35.11,79500.0,15.7416,15.7416,15.7327,15.7371,79500.0
2012-08-13 13:35:00,35.1,35.11,35.1,35.1,31900.0,15.7327,15.7371,15.7327,15.7327,31900.0
2012-08-13 13:40:00,35.1,35.11,35.1,35.1,38600.0,15.7327,15.7371,15.7327,15.7327,38600.0
2012-08-13 13:45:00,35.11,35.14,35.1,35.14,118000.0,15.7371,15.7506,15.7327,15.7506,118000.0
2012-08-13 13:50:00,35.13,35.16,35.13,35.16,75200.0,15.7461,15.7596,15.7461,15.7596,75200.0
2012-08-13 13:55:00,35.16,35.2,35.15,35.19,109800.0,15.7596,15.7775,15.7551,15.773,109800.0
2012-08-13 14:00:00,35.2,35.2,35.18,35.19,101900.0,15.7775,15.7775,15.7685,15.773,101900.0
2012-08-13 14:05:00,35.18,35.19,35.13,35.14,137200.0,15.7685,15.773,15.7461,15.7506,137200.0
2012-08-13 14:10:00,35.14,35.18,35.13,35.17,112300.0,15.7506,15.7685,15.7461,15.764,112300.0
2012-08-13 14:15:00,35.17,35.18,35.17,35.18,38000.0,15.764,15.7685,15.764,15.7685,38000.0
2012-08-13 14:20:00,35.17,35.21,35.17,35.21,114200.0,15.764,15.782,15.764,15.782,114200.0
2012-08-13 14:25:00,35.21,35.22,35.19,35.21,126400.0,15.782,15.7864,15.773,15.782,126400.0
2012-08-13 14:30:00,35.21,35.21,35.2,35.2,33300.0,15.782,15.782,15.7775,15.7775,33300.0
2012-08-13 14:35:00,35.2,35.21,35.2,35.2,31300.0,15.7775,15.782,15.7775,15.7775,31300.0
2012-08-13 14:40:00,35.21,35.21,35.17,35.21,169500.0,15.782,15.782,15.764,15.782,169500.0
2012-08-13 14:45:00,35.21,35.21,35.17,35.19,95100.0,15.782,15.782,15.764,15.773,95100.0
2012-08-13 14:50:00,35.19,35.22,35.18,35.22,111900.0,15.773,15.7864,15.7685,15.7864,111900.0
2012-08-13 14:55:00,35.22,35.22,35.19,35.2,49300.0,15.7864,15.7864,15.773,15.7775,49300.0
2012-08-13 15:00:00,35.2,35.21,35.19,35.2,27800.0,15.7775,15.782,15.773,15.7775,27800.0
2012-08-13 15:05:00,35.2,35.21,35.19,35.2,60400.0,15.7775,15.782,15.773,15.7775,60400.0
2012-08-13 15:10:00,35.2,35.21,35.2,35.2,49600.0,15.7775,15.782,15.7775,15.7775,49600.0
2012-08-13 15:15:00,35.2,35.21,35.2,35.2,51900.0,15.7775,15.782,15.7775,15.7775,51900.0
2012-08-13 15:20:00,35.21,35.21,35.2,35.21,43400.0,15.782,15.782,15.7775,15.782,43400.0
2012-08-13 15:25:00,35.2,35.21,35.2,35.2,30700.0,15.7775,15.782,15.7775,15.7775,30700.0
2012-08-13 15:30:00,35.21,35.21,35.18,35.2,184700.0,15.782,15.782,15.7685,15.7775,184700.0
2012-08-13 15:35:00,35.19,35.21,35.19,35.2,144800.0,15.773,15.782,15.773,15.7775,144800.0
2012-08-13 15:40:00,35.2,35.21,35.2,35.2,114100.0,15.7775,15.782,15.7775,15.7775,114100.0
2012-08-13 15:45:00,35.21,35.25,35.2,35.25,255500.0,15.782,15.7999,15.7775,15.7999,255500.0
2012-08-13 15:50:00,35.25,35.25,35.2,35.21,185000.0,15.7999,15.7999,15.7775,15.782,185000.0
2012-08-13 15:55:00,35.21,35.24,35.21,35.23,379800.0,15.782,15.7954,15.782,15.7909,379800.0
2012-08-14 09:30:00,35.27,35.34,35.23,35.3,182100.0,15.8089,15.8402,15.7909,15.8223,182100.0
2012-08-14 09:35:00,35.29,35.31,35.27,35.3,79800.0,15.8178,15.8268,15.8089,15.8223,79800.0
2012-08-14 09:40:00,35.3,35.31,35.27,35.3,75800.0,15.8223,15.8268,15.8089,15.8223,75800.0
2012-08-14 09:45:00,35.3,35.3,35.25,35.26,64500.0,15.8223,15.8223,15.7999,15.8044,64500.0
2012-08-14 09:50:00,35.26,35.27,35.23,35.24,92800.0,15.8044,15.8089,15.7909,15.7954,92800.0
2012-08-14 09:55:00,35.23,35.27,35.22,35.25,112100.0,15.7909,15.8089,15.7864,15.7999,112100.0
2012-08-14 10:00:00,35.26,35.32,35.25,35.29,77700.0,15.8044,15.8313,15.7999,15.8178,77700.0
2012-08-14 10:05:00,35.29,35.31,35.28,35.3,70000.0,15.8178,15.8268,15.8133,15.8223,70000.0
2012-08-14 10:10:00,35.29,35.32,35.27,35.32,83100.0,15.8178,15.8313,15.8089,15.8313,83100.0
2012-08-14 10:15:00,35.31,35.32,35.29,35.3,72200.0,15.8268,15.8313,15.8178,15.8223,72200.0
2012-08-14 10:20:00,35.3,35.31,35.29,35.3,42000.0,15.8223,15.8268,15.8178,15.8223,42000.0
2012-08-14 10:25:00,35.3,35.31,35.28,35.3,52700.0,15.8223,15.8268,15.8133,15.8223,52700.0
2012-08-14 10:30:00,35.3,35.32,35.28,35.29,71800.0,15.8223,15.8313,15.8133,15.8178,71800.0
2012-08-14 10:35:00,35.28,35.29,35.27,35.28,65500.0,15.8133,15.8178,15.8089,15.8133,65500.0
2012-08-14 10:40:00,35.28,35.3,35.28,35.3,47800.0,15.8133,15.8223,15.8133,15.8223,47800.0
2012-08-14 10:45:00,35.3,35.31,35.28,35.3,50400.0,15.8223,15.8268,15.8133,15.8223,50400.0
2012-08-14 10:50:00,35.3,35.31,35.27,35.29,61400.0,15.8223,15.8268,15.8089,15.8178,61400.0
2012-08-14 10:55:00,35.29,35.3,35.26,35.26,58400.0,15.8178,15.8223,15.8044,15.8044,58400.0
2012-08-14 11:00:00,35.27,35.3,35.27,35.3,41700.0,15.8089,15.8223,15.8089,15.8223,41700.0
2012-08-14 11:05:00,35.29,35.3,35.28,35.3,39600.0,15.8178,15.8223,15.8133,15.8223,39600.0
2012-08-14 11:10:00,35.3,35.31,35.29,35.3,51000.0,15.8223,15.8268,15.8178,15.8223,51000.0
2012-08-14 11:15:00,35.3,35.3,35.28,35.3,36900.0,15.8223,15.8223,15.8133,15.8223,36900.0
2012-08-14 11:20:00,35.29,35.3,35.27,35.28,36200.0,15.8178,15.8223,15.8089,15.8133,36200.0
2012-08-14 11:25:00,35.27,35.3,35.27,35.3,76300.0,15.8089,15.8223,15.8089,15.8223,76300.0
2012-08-14 11:30:00,35.29,35.32,35.29,35.32,76800.0,15.8178,15.8313,15.8178,15.8313,76800.0
2012-08-14 11:35:00,35.32,35.33,35.31,35.32,44700.0,15.8313,15.8358,15.8268,15.8313,44700.0
2012-08-14 11:40:00,35.33,35.35,35.32,35.35,65600.0,15.8358,15.8447,15.8313,15.8447,65600.0
2012-08-14 11:45:00,35.35,35.38,35.34,35.37,53700.0,15.8447,15.8582,15.8402,15.8537,53700.0
2012-08-14 11:50:00,35.38,35.38,35.37,35.37,50100.0,15.8582,15.8582,15.8537,15.8537,50100.0
2012-08-14 11:55:00,35.38,35.38,35.34,35.36,117300.0,15.8582,15.8582,15.8402,15.8492,117300.0
2012-08-14 12:00:00,35.36,35.37,35.35,35.35,33300.0,15.8492,15.8537,15.8447,15.8447,33300.0
2012-08-14 12:05:00,35.35,35.37,35.35,35.37,38100.0,15.8447,15.8537,15.8447,15.8537,38100.0
2012-08-14 12:10:00,35.37,35.37,35.34,35.35,46600.0,15.8537,15.8537,15.8402,15.8447,46600.0
2012-08-14 12:15:00,35.36,35.37,35.36,35.36,31100.0,15.8492,15.8537,15.8492,15.8492,31100.0
2012-08-14 12:20:00,35.37,35.38,35.35,35.38,36700.0,15.8537,15.8582,15.8447,15.8582,36700.0
2012-08-14 12:25:00,35.39,35.39,35.38,35.39,46400.0,15.8626,15.8626,15.8582,15.8626,46400.0
2012-08-14 12:30:00,35.39,35.4,35.39,35.4,58900.0,15.8626,15.8671,15.8626,15.8671,58900.0
2012-08-14 12:35:00,35.39,35.4,35.37,35.37,89300.0,15.8626,15.8671,15.8537,15.8537,89300.0
2012-08-14 12:40:00,35.37,35.4,35.37,35.4,55500.0,15.8537,15.8671,15.8537,15.8671,55500.0
2012-08-14 12:45:00,35.39,35.4,35.38,35.39,45500.0,15.8626,15.8671,15.8582,15.8626,45500.0
2012-08-14 12:50:00,35.39,35.4,35.37,35.38,35000.0,15.8626,15.8671,15.8537,15.8582,35000.0
2012-08-14 12:55:00,35.37,35.38,35.37,35.38,19500.0,15.8537,15.8582,15.8537,15.8582,19500.0
2012-08-14 13:00:00,35.37,35.38,35.36,35.36,34700.0,15.8537,15.8582,15.8492,15.8492,34700.0
2012-08-14 13:05:00,35.37,35.37,35.34,35.35,59400.0,15.8537,15.8537,15.8402,15.8447,59400.0
2012-08-14 13:10:00,35.34,35.37,35.33,35.37,53900.0,15.8402,15.8537,15.8358,15.8537,53900.0
2012-08-14 13:15:00,35.37,35.38,35.37,35.38,21800.0,15.8537,15.8582,15.8537,15.8582,21800.0
2012-08-14 13:20:00,35.38,35.38,35.37,35.37,29300.0,15.8582,15.8582,15.8537,15.8537,29300.0
2012-08-14 13:25:00,35.38,35.38,35.37,35.37,22700.0,15.8582,15.8582,15.8537,15.8537,22700.0
2012-08-14 13:30:00,35.37,35.38,35.37,35.37,24100.0,15.8537,15.8582,15.8537,15.8537,24100.0
2012-08-14 13:35:00,35.38,35.38,35.36,35.38,38100.0,15.8582,15.8582,15.8492,15.8582,38100.0
2012-08-14 13:40:00,35.38,35.4,35.37,35.39,29400.0,15.8582,15.8671,15.8537,15.8626,29400.0
2012-08-14 13:45:00,35.39,35.4,35.38,35.4,37600.0,15.8626,15.8671,15.8582,15.8671,37600.0
2012-08-14 13:50:00,35.4,35.4,35.39,35.39,18400.0,15.8671,15.8671,15.8626,15.8626,18400.0
2012-08-14 13:55:00,35.4,35.41,35.38,35.4,140100.0,15.8671,15.8716,15.8582,15.8671,140100.0
2012-08-14 14:00:00,35.4,35.42,35.39,35.41,42700.0,15.8671,15.8761,15.8626,15.8716,42700.0
2012-08-14 14:05:00,35.4,35.42,35.4,35.4,19700.0,15.8671,15.8761,15.8671,15.8671,19700.0
2012-08-14 14:10:00,35.41,35.42,35.4,35.41,38900.0,15.8716,15.8761,15.8671,15.8716,38900.0
2012-08-14 14:15:00,35.4,35.41,35.4,35.41,21200.0,15.8671,15.8716,15.8671,15.8716,21200.0
2012-08-14 14:20:00,35.4,35.41,35.4,35.4,70700.0,15.8671,15.8716,15.8671,15.8671,70700.0
2012-08-14 14:25:00,35.4,35.41,35.4,35.41,20400.0,15.8671,15.8716,15.8671,15.8716,20400.0
2012-08-14 14:30:00,35.41,35.42,35.4,35.42,30800.0,15.8716,15.8761,15.8671,15.8761,30800.0
2012-08-14 14:35:00,35.42,35.42,35.41,35.42,24600.0,15.8761,15.8761,15.8716,15.8761,24600.0
2012-08-14 14:40:00,35.42,35.42,35.39,35.41,76900.0,15.8761,15.8761,15.8626,15.8716,76900.0
2012-08-14 14:45:00,35.41,35.42,35.41,35.41,44000.0,15.8716,15.8761,15.8716,15.8716,44000.0
2012-08-14 14:50:00,35.42,35.45,35.41,35.44,74900.0,15.8761,15.8895,15.8716,15.8851,74900.0
2012-08-14 14:55:00,35.44,35.45,35.43,35.43,43200.0,15.8851,15.8895,15.8806,15.8806,43200.0
2012-08-14 15:00:00,35.43,35.46,35.43,35.45,49700.0,15.8806,15.894,15.8806,15.8895,49700.0
2012-08-14 15:05:00,35.45,35.46,35.44,35.45,44500.0,15.8895,15.894,15.8851,15.8895,44500.0
2012-08-14 15:10:00,35.44,35.46,35.43,35.44,95400.0,15.8851,15.894,15.8806,15.8851,95400.0
2012-08-14 15:15:00,35.44,35.46,35.44,35.46,32700.0,15.8851,15.894,15.8851,15.894,32700.0
2012-08-14 15:20:00,35.46,35.47,35.45,35.46,60100.0,15.894,15.8985,15.8895,15.894,60100.0
2012-08-14 15:25:00,35.46,35.47,35.45,35.47,61900.0,15.894,15.8985,15.8895,15.8985,61900.0
2012-08-14 15:30:00,35.47,35.47,35.4,35.41,151800.0,15.8985,15.8985,15.8671,15.8716,151800.0
2012-08-14 15:35:00,35.41,35.42,35.37,35.41,181600.0,15.8716,15.8761,15.8537,15.8716,181600.0
2012-08-14 15:40:00,35.4,35.41,35.37,35.38,95500.0,15.8671,15.8716,15.8537,15.8582,95500.0
2012-08-14 15:45:00,35.38,35.41,35.37,35.4,106600.0,15.8582,15.8716,15.8537,15.8671,106600.0
2012-08-14 15:50:00,35.39,35.41,35.36,35.39,216800.0,15.8626,15.8716,15.8492,15.8626,216800.0
2012-08-14 15:55:00,35.39,35.44,35.38,35.44,353200.0,15.8626,15.8851,15.8582,15.8851,353200.0
2012-08-15 09:30:00,35.35,35.43,35.32,35.4,209600.0,15.8447,15.8806,15.8313,15.8671,209600.0
2012-08-15 09:35:00,35.4,35.42,35.38,35.39,26700.0,15.8671,15.8761,15.8582,15.8626,26700.0
2012-08-15 09:40:00,35.39,35.42,35.38,35.38,45400.0,15.8626,15.8761,15.8582,15.8582,45400.0
2012-08-15 09:45:00,35.38,35.4,35.34,35.4,100900.0,15.8582,15.8671,15.8402,15.8671,100900.0
2012-08-15 09:50:00,35.4,35.4,35.38,35.39,65900.0,15.8671,15.8671,15.8582,15.8626,65900.0
2012-08-15 09:55:00,35.39,35.4,35.37,35.39,64800.0,15.8626,15.8671,15.8537,15.8626,64800.0
2012-08-15 10:00:00,35.39,35.4,35.38,35.4,66000.0,15.8626,15.8671,15.8582,15.8671,66000.0
2012-08-15 10:05:00,35.39,35.41,35.38,35.38,70200.0,15.8626,15.8716,15.8582,15.8582,70200.0
2012-08-15 10:10:00,35.38,35.4,35.38,35.39,27700.0,15.8582,15.8671,15.8582,15.8626,27700.0
2012-08-15 10:15:00,35.4,35.4,35.38,35.39,51500.0,15.8671,15.8671,15.8582,15.8626,51500.0
2012-08-15 10:20:00,35.39,35.4,35.38,35.39,42400.0,15.8626,15.8671,15.8582,15.8626,42400.0
2012-08-15 10:25:00,35.38,35.39,35.37,35.37,36800.0,15.8582,15.8626,15.8537,15.8537,36800.0
2012-08-15 10:30:00,35.38,35.38,35.37,35.38,37300.0,15.8582,15.8582,15.8537,15.8582,37300.0
2012-08-15 10:35:00,35.38,35.39,35.36,35.37,61000.0,15.8582,15.8626,15.8492,15.8537,61000.0
2012-08-15 10:40:00,35.36,35.37,35.33,35.33,97500.0,15.8492,15.8537,15.8358,15.8358,97500.0
2012-08-15 10:45:00,35.33,35.34,35.29,35.3,87100.0,15.8358,15.8402,15.8178,15.8223,87100.0
2012-08-15 10:50:00,35.3,35.33,35.3,35.31,101900.0,15.8223,15.8358,15.8223,15.8268,101900.0
2012-08-15 10:55:00,35.31,35.31,35.28,35.29,77700.0,15.8268,15.8268,15.8133,15.8178,77700.0
2012-08-15 11:00:00,35.29,35.29,35.28,35.28,40200.0,15.8178,15.8178,15.8133,15.8133,40200.0
2012-08-15 11:05:00,35.28,35.29,35.26,35.27,71400.0,15.8133,15.8178,15.8044,15.8089,71400.0
2012-08-15 11:10:00,35.26,35.27,35.23,35.23,98900.0,15.8044,15.8089,15.7909,15.7909,98900.0
2012-08-15 11:15:00,35.23,35.24,35.21,35.21,46200.0,15.7909,15.7954,15.782,15.782,46200.0
2012-08-15 11:20:00,35.22,35.24,35.21,35.24,122100.0,15.7864,15.7954,15.782,15.7954,122100.0
2012-08-15 11:25:00,35.24,35.25,35.23,35.24,89000.0,15.7954,15.7999,15.7909,15.7954,89000.0
2012-08-15 11:30:00,35.24,35.25,35.21,35.21,81000.0,15.7954,15.7999,15.782,15.782,81000.0
2012-08-15 11:35:00,35.22,35.22,35.19,35.19,62900.0,15.7864,15.7864,15.773,15.773,62900.0
2012-08-15 11:40:00,35.19,35.2,35.15,35.15,93100.0,15.773,15.7775,15.7551,15.7551,93100.0
2012-08-15 11:45:00,35.16,35.17,35.13,35.16,174000.0,15.7596,15.764,15.7461,15.7596,174000.0
2012-08-15 11:50:00,35.16,35.17,35.13,35.15,66100.0,15.7596,15.764,15.7461,15.7551,66100.0
2012-08-15 11:55:00,35.14,35.17,35.14,35.16,80900.0,15.7506,15.764,15.7506,15.7596,80900.0
2012-08-15 12:00:00,35.17,35.18,35.16,35.16,92800.0,15.764,15.7685,15.7596,15.7596,92800.0
2012-08-15 12:05:00,35.16,35.16,35.13,35.16,103000.0,15.7596,15.7596,15.7461,15.7596,103000.0
2012-08-15 12:10:00,35.16,35.16,35.14,35.16,55000.0,15.7596,15.7596,15.7506,15.7596,55000.0
2012-08-15 12:15:00,35.15,35.16,35.15,35.16,26100.0,15.7551,15.7596,15.7551,15.7596,26100.0
2012-08-15 12:20:00,35.16,35.17,35.15,35.16,36700.0,15.7596,15.764,15.7551,15.7596,36700.0
2012-08-15 12:25:00,35.17,35.17,35.15,35.16,41800.0,15.764,15.764,15.7551,15.7596,41800.0
2012-08-15 12:30:00,35.15,35.16,35.15,35.16,109200.0,15.7551,15.7596,15.7551,15.7596,109200.0
2012-08-15 12:35:00,35.16,35.16,35.15,35.16,21500.0,15.7596,15.7596,15.7551,15.7596,21500.0
2012-08-15 12:40:00,35.15,35.16,35.15,35.16,38700.0,15.7551,15.7596,15.7551,15.7596,38700.0
2012-08-15 12:45:00,35.15,35.16,35.15,35.16,64700.0,15.7551,15.7596,15.7551,15.7596,64700.0
2012-08-15 12:50:00,35.15,35.16,35.13,35.14,168300.0,15.7551,15.7596,15.7461,15.7506,168300.0
2012-08-15 12:55:00,35.14,35.14,35.13,35.13,33000.0,15.7506,15.7506,15.7461,15.7461,33000.0
2012-08-15 13:00:00,35.13,35.14,35.08,35.09,265900.0,15.7461,15.7506,15.7237,15.7282,265900.0
2012-08-15 13:05:00,35.09,35.09,35.04,35.07,115400.0,15.7282,15.7282,15.7058,15.7192,115400.0
2012-08-15 13:10:00,35.07,35.08,35.05,35.07,114000.0,15.7192,15.7237,15.7102,15.7192,114000.0
2012-08-15 13:15:00,35.06,35.07,35.04,35.04,84000.0,15.7147,15.7192,15.7058,15.7058,84000.0
2012-08-15 13:20:00,35.05,35.07,35.05,35.06,56100.0,15.7102,15.7192,15.7102,15.7147,56100.0
2012-08-15 13:25:00,35.07,35.07,35.05,35.05,47900.0,15.7192,15.7192,15.7102,15.7102,47900.0
2012-08-15 13:30:00,35.06,35.06,35.05,35.06,49200.0,15.7147,15.7147,15.7102,15.7147,49200.0
2012-08-15 13:35:00,35.06,35.06,35.04,35.05,58300.0,15.7147,15.7147,15.7058,15.7102,58300.0
2012-08-15 13:40:00,35.05,35.05,35.02,35.02,152700.0,15.7102,15.7102,15.6968,15.6968,152700.0
2012-08-15 13:45:00,35.03,35.03,35.02,35.02,22200.0,15.7013,15.7013,15.6968,15.6968,22200.0
2012-08-15 13:50:00,35.02,35.03,35.02,35.03,26700.0,15.6968,15.7013,15.6968,15.7013,26700.0
2012-08-15 13:55:00,35.03,35.03,35.02,35.03,46500.0,15.7013,15.7013,15.6968,15.7013,46500.0
2012-08-15 14:00:00,35.02,35.06,35.02,35.06,87300.0,15.6968,15.7147,15.6968,15.7147,87300.0
2012-08-15 14:05:00,35.06,35.07,35.05,35.06,118500.0,15.7147,15.7192,15.7102,15.7147,118500.0
2012-08-15 14:10:00,35.06,35.06,35.02,35.03,221100.0,15.7147,15.7147,15.6968,15.7013,221100.0
2012-08-15 14:15:00,35.03,35.05,35.03,35.04,114800.0,15.7013,15.7102,15.7013,15.7058,114800.0
2012-08-15 14:20:00,35.03,35.05,35.03,35.04,39700.0,15.7013,15.7102,15.7013,15.7058,39700.0
2012-08-15 14:25:00,35.05,35.06,35.04,35.06,83300.0,15.7102,15.7147,15.7058,15.7147,83300.0
2012-08-15 14:30:00,35.06,35.07,35.05,35.06,45300.0,15.7147,15.7192,15.7102,15.7147,45300.0
2012-08-15 14:35:00,35.07,35.1,35.06,35.1,69300.0,15.7192,15.7327,15.7147,15.7327,69300.0
2012-08-15 14:40:00,35.09,35.11,35.09,35.1,75800.0,15.7282,15.7371,15.7282,15.7327,75800.0
2012-08-15 14:45:00,35.1,35.11,35.1,35.11,56600.0,15.7327,15.7371,15.7327,15.7371,56600.0
2012-08-15 14:50:00,35.11,35.13,35.1,35.11,152800.0,15.7371,15.7461,15.7327,15.7371,152800.0
2012-08-15 14:55:00,35.12,35.12,35.11,35.12,24800.0,15.7416,15.7416,15.7371,15.7416,24800.0
2012-08-15 15:00:00,35.12,35.12,35.11,35.11,33500.0,15.7416,15.7416,15.7371,15.7371,33500.0
2012-08-15 15:05:00,35.12,35.13,35.1,35.13,77600.0,15.7416,15.7461,15.7327,15.7461,77600.0
2012-08-15 15:10:00,35.13,35.14,35.12,35.13,91500.0,15.7461,15.7506,15.7416,15.7461,91500.0
2012-08-15 15:15:00,35.14,35.14,35.12,35.13,69300.0,15.7506,15.7506,15.7416,15.7461,69300.0
2012-08-15 15:20:00,35.14,35.14,35.13,35.14,48700.0,15.7506,15.7506,15.7461,15.7506,48700.0
2012-08-15 15:25:00,35.14,35.15,35.13,35.14,84700.0,15.7506,15.7551,15.7461,15.7506,84700.0
2012-08-15 15:30:00,35.14,35.15,35.13,35.15,74100.0,15.7506,15.7551,15.7461,15.7551,74100.0
2012-08-15 15:35:00,35.14,35.15,35.13,35.13,172600.0,15.7506,15.7551,15.7461,15.7461,172600.0
2012-08-15 15:40:00,35.13,35.17,35.12,35.16,155100.0,15.7461,15.764,15.7416,15.7596,155100.0
2012-08-15 15:45:00,35.17,35.17,35.15,35.15,148400.0,15.764,15.764,15.7551,15.7551,148400.0
2012-08-15 15:50:00,35.16,35.16,35.13,35.16,255700.0,15.7596,15.7596,15.7461,15.7596,255700.0
2012-08-15 15:55:00,35.16,35.16,35.1,35.12,490900.0,15.7596,15.7596,15.7327,15.7416,490900.0
2012-08-16 09:30:00,35.08,35.1,35.0,35.01,256500.0,15.7237,15.7327,15.6878,15.6923,256500.0
2012-08-16 09:35:00,35.02,35.08,35.01,35.05,74400.0,15.6968,15.7237,15.6923,15.7102,74400.0
2012-08-16 09:40:00,35.04,35.05,35.0,35.04,127100.0,15.7058,15.7102,15.6878,15.7058,127100.0
2012-08-16 09:45:00,35.05,35.06,35.01,35.02,94200.0,15.7102,15.7147,15.6923,15.6968,94200.0
2012-08-16 09:50:00,35.03,35.05,35.0,35.01,109500.0,15.7013,15.7102,15.6878,15.6923,109500.0
2012-08-16 09:55:00,35.01,35.02,35.0,35.02,44000.0,15.6923,15.6968,15.6878,15.6968,44000.0
2012-08-16 10:00:00,35.02,35.05,35.0,35.04,82300.0,15.6968,15.7102,15.6878,15.7058,82300.0
2012-08-16 10:05:00,35.03,35.07,35.03,35.05,115200.0,15.7013,15.7192,15.7013,15.7102,115200.0
2012-08-16 10:10:00,35.04,35.05,35.03,35.04,102000.0,15.7058,15.7102,15.7013,15.7058,102000.0
2012-08-16 10:15:00,35.04,35.06,35.03,35.06,78300.0,15.7058,15.7147,15.7013,15.7147,78300.0
2012-08-16 10:20:00,35.06,35.07,35.02,35.03,94900.0,15.7147,15.7192,15.6968,15.7013,94900.0
2012-08-16 10:25:00,35.03,35.04,35.01,35.03,86000.0,15.7013,15.7058,15.6923,15.7013,86000.0
2012-08-16 10:30:00,35.04,35.05,35.03,35.04,59700.0,15.7058,15.7102,15.7013,15.7058,59700.0
2012-08-16 10:35:00,35.04,35.07,35.03,35.06,79000.0,15.7058,15.7192,15.7013,15.7147,79000.0
2012-08-16 10:40:00,35.07,35.08,35.06,35.06,54800.0,15.7192,15.7237,15.7147,15.7147,54800.0
2012-08-16 10:45:00,35.07,35.07,35.02,35.04,68200.0,15.7192,15.7192,15.6968,15.7058,68200.0
2012-08-16 10:50:00,35.04,35.04,35.02,35.02,47600.0,15.7058,15.7058,15.6968,15.6968,47600.0
2012-08-16 10:55:00,35.03,35.05,35.02,35.03,48500.0,15.7013,15.7102,15.6968,15.7013,48500.0
2012-08-16 11:00:00,35.04,35.05,35.03,35.05,56800.0,15.7058,15.7102,15.7013,15.7102,56800.0
2012-08-16 11:05:00,35.05,35.06,35.03,35.03,113500.0,15.7102,15.7147,15.7013,15.7013,113500.0
2012-08-16 11:10:00,35.03,35.07,35.03,35.07,78000.0,15.7013,15.7192,15.7013,15.7192,78000.0
2012-08-16 11:15:00,35.07,35.12,35.06,35.1,92400.0,15.7192,15.7416,15.7147,15.7327,92400.0
2012-08-16 11:20:00,35.11,35.11,35.09,35.1,44900.0,15.7371,15.7371,15.7282,15.7327,44900.0
2012-08-16 11:25:00,35.1,35.11,35.09,35.11,102700.0,15.7327,15.7371,15.7282,15.7371,102700.0
2012-08-16 11:30:00,35.11,35.13,35.09,35.13,121000.0,15.7371,15.7461,15.7282,15.7461,121000.0
2012-08-16 11:35:00,35.13,35.14,35.12,35.12,58900.0,15.7461,15.7506,15.7416,15.7416,58900.0
2012-08-16 11:40:00,35.13,35.14,35.12,35.13,52000.0,15.7461,15.7506,15.7416,15.7461,52000.0
2012-08-16 11:45:00,35.13,35.14,35.12,35.14,46400.0,15.7461,15.7506,15.7416,15.7506,46400.0
2012-08-16 11:50:00,35.13,35.16,35.13,35.16,97900.0,15.7461,15.7596,15.7461,15.7596,97900.0
2012-08-16 11:55:00,35.16,35.17,35.15,35.17,39300.0,15.7596,15.764,15.7551,15.764,39300.0
2012-08-16 12:00:00,35.16,35.17,35.15,35.17,62800.0,15.7596,15.764,15.7551,15.764,62800.0
2012-08-16 12:05:00,35.16,35.17,35.16,35.16,60400.0,15.7596,15.764,15.7596,15.7596,60400.0
2012-08-16 12:10:00,35.16,35.18,35.15,35.18,40600.0,15.7596,15.7685,15.7551,15.7685,40600.0
2012-08-16 12:15:00,35.18,35.2,35.17,35.19,45600.0,15.7685,15.7775,15.764,15.773,45600.0
2012-08-16 12:20:00,35.2,35.22,35.19,35.21,70600.0,15.7775,15.7864,15.773,15.782,70600.0
2012-08-16 12:25:00,35.21,35.22,35.2,35.21,40600.0,15.782,15.7864,15.7775,15.782,40600.0
2012-08-16 12:30:00,35.2,35.21,35.19,35.19,32700.0,15.7775,15.782,15.773,15.773,32700.0
2012-08-16 12:35:00,35.19,35.21,35.19,35.2,58900.0,15.773,15.782,15.773,15.7775,58900.0
2012-08-16 12:40:00,35.2,35.22,35.2,35.2,57300.0,15.7775,15.7864,15.7775,15.7775,57300.0
2012-08-16 12:45:00,35.2,35.21,35.19,35.21,45900.0,15.7775,15.782,15.773,15.782,45900.0
2012-08-16 12:50:00,35.2,35.23,35.2,35.23,54700.0,15.7775,15.7909,15.7775,15.7909,54700.0
2012-08-16 12:55:00,35.23,35.24,35.22,35.23,62100.0,15.7909,15.7954,15.7864,15.7909,62100.0
2012-08-16 13:00:00,35.22,35.23,35.22,35.22,20600.0,15.7864,15.7909,15.7864,15.7864,20600.0
2012-08-16 13:05:00,35.23,35.24,35.22,35.24,46100.0,15.7909,15.7954,15.7864,15.7954,46100.0
2012-08-16 13:10:00,35.23,35.25,35.23,35.25,45200.0,15.7909,15.7999,15.7909,15.7999,45200.0
2012-08-16 13:15:00,35.25,35.25,35.21,35.23,128500.0,15.7999,15.7999,15.782,15.7909,128500.0
2012-08-16 13:20:00,35.23,35.23,35.22,35.23,24500.0,15.7909,15.7909,15.7864,15.7909,24500.0
2012-08-16 13:25:00,35.23,35.23,35.22,35.22,19900.0,15.7909,15.7909,15.7864,15.7864,19900.0
2012-08-16 13:30:00,35.23,35.24,35.22,35.22,144000.0,15.7909,15.7954,15.7864,15.7864,144000.0
2012-08-16 13:35:00,35.21,35.23,35.21,35.23,44400.0,15.782,15.7909,15.782,15.7909,44400.0
2012-08-16 13:40:00,35.23,35.23,35.21,35.21,49200.0,15.7909,15.7909,15.782,15.782,49200.0
2012-08-16 13:45:00,35.21,35.22,35.21,35.22,15200.0,15.782,15.7864,15.782,15.7864,15200.0
2012-08-16 13:50:00,35.22,35.23,35.22,35.23,38800.0,15.7864,15.7909,15.7864,15.7909,38800.0
2012-08-16 13:55:00,35.23,35.23,35.22,35.22,29800.0,15.7909,15.7909,15.7864,15.7864,29800.0
2012-08-16 14:00:00,35.23,35.25,35.2,35.24,146600.0,15.7909,15.7999,15.7775,15.7954,146600.0
2012-08-16 14:05:00,35.24,35.3,35.24,35.3,90800.0,15.7954,15.8223,15.7954,15.8223,90800.0
2012-08-16 14:10:00,35.3,35.3,35.29,35.29,59800.0,15.8223,15.8223,15.8178,15.8178,59800.0
2012-08-16 14:15:00,35.29,35.29,35.28,35.28,21500.0,15.8178,15.8178,15.8133,15.8133,21500.0
2012-08-16 14:20:00,35.29,35.3,35.28,35.3,40400.0,15.8178,15.8223,15.8133,15.8223,40400.0
2012-08-16 14:25:00,35.3,35.3,35.29,35.3,24400.0,15.8223,15.8223,15.8178,15.8223,24400.0
2012-08-16 14:30:00,35.3,35.34,35.3,35.34,136500.0,15.8223,15.8402,15.8223,15.8402,136500.0
2012-08-16 14:35:00,35.34,35.34,35.33,35.34,29200.0,15.8402,15.8402,15.8358,15.8402,29200.0
2012-08-16 14:40:00,35.34,35.38,35.33,35.38,66700.0,15.8402,15.8582,15.8358,15.8582,66700.0
2012-08-16 14:45:00,35.38,35.38,35.34,35.34,76000.0,15.8582,15.8582,15.8402,15.8402,76000.0
2012-08-16 14:50:00,35.34,35.35,35.33,35.34,51200.0,15.8402,15.8447,15.8358,15.8402,51200.0
2012-08-16 14:55:00,35.34,35.34,35.33,35.34,33500.0,15.8402,15.8402,15.8358,15.8402,33500.0
2012-08-16 15:00:00,35.33,35.34,35.3,35.31,108800.0,15.8358,15.8402,15.8223,15.8268,108800.0
2012-08-16 15:05:00,35.32,35.32,35.3,35.32,47400.0,15.8313,15.8313,15.8223,15.8313,47400.0
2012-08-16 15:10:00,35.31,35.34,35.31,35.32,61000.0,15.8268,15.8402,15.8268,15.8313,61000.0
2012-08-16 15:15:00,35.33,35.35,35.32,35.34,49400.0,15.8358,15.8447,15.8313,15.8402,49400.0
2012-08-16 15:20:00,35.34,35.36,35.34,35.36,56200.0,15.8402,15.8492,15.8402,15.8492,56200.0
2012-08-16 15:25:00,35.36,35.38,35.35,35.37,69300.0,15.8492,15.8582,15.8447,15.8537,69300.0
2012-08-16 15:30:00,35.37,35.37,35.34,35.36,102500.0,15.8537,15.8537,15.8402,15.8492,102500.0
2012-08-16 15:35:00,35.35,35.36,35.35,35.36,82900.0,15.8447,15.8492,15.8447,15.8492,82900.0
2012-08-16 15:40:00,35.36,35.39,35.35,35.38,156400.0,15.8492,15.8626,15.8447,15.8582,156400.0
2012-08-16 15:45:00,35.39,35.4,35.37,35.37,161000.0,15.8626,15.8671,15.8537,15.8537,161000.0
2012-08-16 15:50:00,35.38,35.38,35.36,35.36,206400.0,15.8582,15.8582,15.8492,15.8492,206400.0
2012-08-16 15:55:00,35.37,35.39,35.36,35.39,378800.0,15.8537,15.8626,15.8492,15.8626,378800.0
2012-08-17 09:30:00,35.37,35.44,35.26,35.28,1033300.0,15.8537,15.8851,15.8044,15.8133,1033300.0
2012-08-17 09:35:00,35.29,35.3,35.17,35.19,82200.0,15.8178,15.8223,15.764,15.773,82200.0
2012-08-17 09:40:00,35.18,35.21,35.18,35.2,56000.0,15.7685,15.782,15.7685,15.7775,56000.0
2012-08-17 09:45:00,35.2,35.26,35.18,35.2,114200.0,15.7775,15.8044,15.7685,15.7775,114200.0
2012-08-17 09:50:00,35.2,35.27,35.19,35.27,73400.0,15.7775,15.8089,15.773,15.8089,73400.0
2012-08-17 09:55:00,35.27,35.29,35.24,35.27,193400.0,15.8089,15.8178,15.7954,15.8089,193400.0
2012-08-17 10:00:00,35.28,35.28,35.23,35.26,196400.0,15.8133,15.8133,15.7909,15.8044,196400.0
2012-08-17 10:05:00,35.26,35.28,35.21,35.25,162200.0,15.8044,15.8133,15.782,15.7999,162200.0
2012-08-17 10:10:00,35.24,35.27,35.22,35.25,126200.0,15.7954,15.8089,15.7864,15.7999,126200.0
2012-08-17 10:15:00,35.24,35.28,35.24,35.27,196600.0,15.7954,15.8133,15.7954,15.8089,196600.0
2012-08-17 10:20:00,35.28,35.29,35.27,35.27,101600.0,15.8133,15.8178,15.8089,15.8089,101600.0
2012-08-17 10:25:00,35.27,35.31,35.26,35.27,101800.0,15.8089,15.8268,15.8044,15.8089,101800.0
2012-08-17 10:30:00,35.27,35.28,35.26,35.27,76600.0,15.8089,15.8133,15.8044,15.8089,76600.0
2012-08-17 10:35:00,35.26,35.31,35.26,35.3,72600.0,15.8044,15.8268,15.8044,15.8223,72600.0
2012-08-17 10:40:00,35.3,35.32,35.28,35.29,89800.0,15.8223,15.8313,15.8133,15.8178,89800.0
2012-08-17 10:45:00,35.29,35.31,35.28,35.29,118000.0,15.8178,15.8268,15.8133,15.8178,118000.0
2012-08-17 10:50:00,35.3,35.32,35.29,35.3,54000.0,15.8223,15.8313,15.8178,15.8223,54000.0
2012-08-17 10:55:00,35.3,35.33,35.28,35.3,104500.0,15.8223,15.8358,15.8133,15.8223,104500.0
2012-08-17 11:00:00,35.3,35.3,35.28,35.29,68200.0,15.8223,15.8223,15.8133,15.8178,68200.0
2012-08-17 11:05:00,35.29,35.31,35.28,35.3,57600.0,15.8178,15.8268,15.8133,15.8223,57600.0
2012-08-17 11:10:00,35.31,35.31,35.29,35.3,55400.0,15.8268,15.8268,15.8178,15.8223,55400.0
2012-08-17 11:15:00,35.31,35.34,35.29,35.31,106200.0,15.8268,15.8402,15.8178,15.8268,106200.0
2012-08-17 11:20:00,35.32,35.32,35.31,35.31,22100.0,15.8313,15.8313,15.8268,15.8268,22100.0
2012-08-17 11:25:00,35.31,35.32,35.29,35.3,82700.0,15.8268,15.8313,15.8178,15.8223,82700.0
2012-08-17 11:30:00,35.3,35.31,35.28,35.28,87200.0,15.8223,15.8268,15.8133,15.8133,87200.0
2012-08-17 11:35:00,35.28,35.29,35.27,35.28,95900.0,15.8133,15.8178,15.8089,15.8133,95900.0
2012-08-17 11:40:00,35.28,35.33,35.28,35.33,57900.0,15.8133,15.8358,15.8133,15.8358,57900.0
2012-08-17 11:45:00,35.33,35.35,35.32,35.34,47100.0,15.8358,15.8447,15.8313,15.8402,47100.0
2012-08-17 11:50:00,35.35,35.37,35.34,35.36,47700.0,15.8447,15.8537,15.8402,15.8492,47700.0
2012-08-17 11:55:00,35.35,35.38,35.35,35.37,23600.0,15.8447,15.8582,15.8447,15.8537,23600.0
2012-08-17 12:00:00,35.38,35.4,35.37,35.4,24300.0,15.8582,15.8671,15.8537,15.8671,24300.0
2012-08-17 12:05:00,35.39,35.4,35.38,35.38,58100.0,15.8626,15.8671,15.8582,15.8582,58100.0
2012-08-17 12:10:00,35.38,35.39,35.37,35.39,32800.0,15.8582,15.8626,15.8537,15.8626,32800.0
2012-08-17 12:15:00,35.39,35.39,35.37,35.38,50400.0,15.8626,15.8626,15.8537,15.8582,50400.0
2012-08-17 12:20:00,35.38,35.39,35.37,35.37,46500.0,15.8582,15.8626,15.8537,15.8537,46500.0
2012-08-17 12:25:00,35.37,35.38,35.37,35.38,19700.0,15.8537,15.8582,15.8537,15.8582,19700.0
2012-08-17 12:30:00,35.37,35.38,35.36,35.37,19900.0,15.8537,15.8582,15.8492,15.8537,19900.0
2012-08-17 12:35:00,35.37,35.37,35.33,35.33,40900.0,15.8537,15.8537,15.8358,15.8358,40900.0
2012-08-17 12:40:00,35.33,35.37,35.33,35.36,79700.0,15.8358,15.8537,15.8358,15.8492,79700.0
2012-08-17 12:45:00,35.36,35.38,35.36,35.37,28900.0,15.8492,15.8582,15.8492,15.8537,28900.0
2012-08-17 12:50:00,35.37,35.37,35.35,35.35,60200.0,15.8537,15.8537,15.8447,15.8447,60200.0
2012-08-17 12:55:00,35.35,35.35,35.34,35.34,31300.0,15.8447,15.8447,15.8402,15.8402,31300.0
2012-08-17 13:00:00,35.35,35.35,35.34,35.35,15000.0,15.8447,15.8447,15.8402,15.8447,15000.0
2012-08-17 13:05:00,35.34,35.35,35.33,35.35,26900.0,15.8402,15.8447,15.8358,15.8447,26900.0
2012-08-17 13:10:00,35.35,35.35,35.32,35.33,60500.0,15.8447,15.8447,15.8313,15.8358,60500.0
2012-08-17 13:15:00,35.33,35.33,35.32,35.32,9300.0,15.8358,15.8358,15.8313,15.8313,9300.0
2012-08-17 13:20:00,35.32,35.37,35.32,35.37,79500.0,15.8313,15.8537,15.8313,15.8537,79500.0
2012-08-17 13:25:00,35.37,35.38,35.36,35.37,60600.0,15.8537,15.8582,15.8492,15.8537,60600.0
2012-08-17 13:30:00,35.36,35.37,35.36,35.37,24700.0,15.8492,15.8537,15.8492,15.8537,24700.0
2012-08-17 13:35:00,35.37,35.37,35.36,35.37,17500.0,15.8537,15.8537,15.8492,15.8537,17500.0
2012-08-17 13:40:00,35.36,35.38,35.36,35.38,100400.0,15.8492,15.8582,15.8492,15.8582,100400.0
2012-08-17 13:45:00,35.38,35.38,35.37,35.37,99300.0,15.8582,15.8582,15.8537,15.8537,99300.0
2012-08-17 13:50:00,35.38,35.38,35.37,35.38,16100.0,15.8582,15.8582,15.8537,15.8582,16100.0
2012-08-17 13:55:00,35.38,35.38,35.37,35.38,19100.0,15.8582,15.8582,15.8537,15.8582,19100.0
2012-08-17 14:00:00,35.37,35.39,35.37,35.39,123600.0,15.8537,15.8626,15.8537,15.8626,123600.0
2012-08-17 14:05:00,35.39,35.39,35.38,35.38,97300.0,15.8626,15.8626,15.8582,15.8582,97300.0
2012-08-17 14:10:00,35.38,35.39,35.38,35.39,20500.0,15.8582,15.8626,15.8582,15.8626,20500.0
2012-08-17 14:15:00,35.38,35.4,35.38,35.39,56600.0,15.8582,15.8671,15.8582,15.8626,56600.0
2012-08-17 14:20:00,35.39,35.4,35.39,35.4,39900.0,15.8626,15.8671,15.8626,15.8671,39900.0
2012-08-17 14:25:00,35.39,35.41,35.39,35.41,48600.0,15.8626,15.8716,15.8626,15.8716,48600.0
2012-08-17 14:30:00,35.41,35.41,35.4,35.4,130300.0,15.8716,15.8716,15.8671,15.8671,130300.0
2012-08-17 14:35:00,35.41,35.41,35.4,35.41,20600.0,15.8716,15.8716,15.8671,15.8716,20600.0
2012-08-17 14:40:00,35.4,35.41,35.4,35.4,29000.0,15.8671,15.8716,15.8671,15.8671,29000.0
2012-08-17 14:45:00,35.4,35.41,35.39,35.39,73500.0,15.8671,15.8716,15.8626,15.8626,73500.0
2012-08-17 14:50:00,35.4,35.4,35.39,35.39,26800.0,15.8671,15.8671,15.8626,15.8626,26800.0
2012-08-17 14:55:00,35.39,35.4,35.39,35.4,49700.0,15.8626,15.8671,15.8626,15.8671,49700.0
2012-08-17 15:00:00,35.4,35.4,35.39,35.39,23500.0,15.8671,15.8671,15.8626,15.8626,23500.0
2012-08-17 15:05:00,35.39,35.4,35.39,35.4,29700.0,15.8626,15.8671,15.8626,15.8671,29700.0
2012-08-17 15:10:00,35.4,35.4,35.37,35.37,91400.0,15.8671,15.8671,15.8537,15.8537,91400.0
2012-08-17 15:15:00,35.38,35.38,35.37,35.38,62200.0,15.8582,15.8582,15.8537,15.8582,62200.0
2012-08-17 15:20:00,35.38,35.4,35.37,35.39,106700.0,15.8582,15.8671,15.8537,15.8626,106700.0
2012-08-17 15:25:00,35.4,35.4,35.38,35.4,102700.0,15.8671,15.8671,15.8582,15.8671,102700.0
2012-08-17 15:30:00,35.4,35.4,35.39,35.4,37100.0,15.8671,15.8671,15.8626,15.8671,37100.0
2012-08-17 15:35:00,35.4,35.4,35.39,35.4,40400.0,15.8671,15.8671,15.8626,15.8671,40400.0
2012-08-17 15:40:00,35.39,35.41,35.39,35.4,95900.0,15.8626,15.8716,15.8626,15.8671,95900.0
2012-08-17 15:45:00,35.41,35.42,35.38,35.39,301300.0,15.8716,15.8761,15.8582,15.8626,301300.0
2012-08-17 15:50:00,35.39,35.4,35.38,35.39,70300.0,15.8626,15.8671,15.8582,15.8626,70300.0
2012-08-17 15:55:00,35.4,35.44,35.39,35.43,427200.0,15.8671,15.8851,15.8626,15.8806,427200.0
2012-08-20 09:30:00,35.39,35.44,35.36,35.39,183600.0,15.8626,15.8851,15.8492,15.8626,183600.0
2012-08-20 09:35:00,35.39,35.4,35.33,35.4,56300.0,15.8626,15.8671,15.8358,15.8671,56300.0
2012-08-20 09:40:00,35.39,35.43,35.37,35.39,99800.0,15.8626,15.8806,15.8537,15.8626,99800.0
2012-08-20 09:45:00,35.38,35.39,35.32,35.35,70800.0,15.8582,15.8626,15.8313,15.8447,70800.0
2012-08-20 09:50:00,35.35,35.35,35.32,35.33,60400.0,15.8447,15.8447,15.8313,15.8358,60400.0
2012-08-20 09:55:00,35.33,35.36,35.27,35.27,96500.0,15.8358,15.8492,15.8089,15.8089,96500.0
2012-08-20 10:00:00,35.27,35.28,35.21,35.23,272200.0,15.8089,15.8133,15.782,15.7909,272200.0
2012-08-20 10:05:00,35.23,35.26,35.22,35.25,72900.0,15.7909,15.8044,15.7864,15.7999,72900.0
2012-08-20 10:10:00,35.24,35.26,35.21,35.25,202500.0,15.7954,15.8044,15.782,15.7999,202500.0
2012-08-20 10:15:00,35.24,35.27,35.23,35.27,214600.0,15.7954,15.8089,15.7909,15.8089,214600.0
2012-08-20 10:20:00,35.27,35.29,35.25,35.26,216900.0,15.8089,15.8178,15.7999,15.8044,216900.0
2012-08-20 10:25:00,35.26,35.29,35.26,35.26,96600.0,15.8044,15.8178,15.8044,15.8044,96600.0
2012-08-20 10:30:00,35.25,35.26,35.2,35.25,105300.0,15.7999,15.8044,15.7775,15.7999,105300.0
2012-08-20 10:35:00,35.25,35.25,35.21,35.22,54800.0,15.7999,15.7999,15.782,15.7864,54800.0
2012-08-20 10:40:00,35.22,35.27,35.21,35.27,137100.0,15.7864,15.8089,15.782,15.8089,137100.0
2012-08-20 10:45:00,35.27,35.28,35.26,35.28,25800.0,15.8089,15.8133,15.8044,15.8133,25800.0
2012-08-20 10:50:00,35.28,35.28,35.25,35.26,69800.0,15.8133,15.8133,15.7999,15.8044,69800.0
2012-08-20 10:55:00,35.25,35.26,35.24,35.25,164600.0,15.7999,15.8044,15.7954,15.7999,164600.0
2012-08-20 11:00:00,35.24,35.26,35.24,35.25,37800.0,15.7954,15.8044,15.7954,15.7999,37800.0
2012-08-20 11:05:00,35.25,35.26,35.24,35.25,100500.0,15.7999,15.8044,15.7954,15.7999,100500.0
2012-08-20 11:10:00,35.25,35.26,35.24,35.25,60400.0,15.7999,15.8044,15.7954,15.7999,60400.0
2012-08-20 11:15:00,35.25,35.25,35.24,35.25,36600.0,15.7999,15.7999,15.7954,15.7999,36600.0
2012-08-20 11:20:00,35.25,35.25,35.24,35.25,42000.0,15.7999,15.7999,15.7954,15.7999,42000.0
2012-08-20 11:25:00,35.24,35.25,35.22,35.23,107400.0,15.7954,15.7999,15.7864,15.7909,107400.0
2012-08-20 11:30:00,35.23,35.25,35.22,35.24,54400.0,15.7909,15.7999,15.7864,15.7954,54400.0
2012-08-20 11:35:00,35.24,35.29,35.23,35.29,142500.0,15.7954,15.8178,15.7909,15.8178,142500.0
2012-08-20 11:40:00,35.29,35.29,35.27,35.29,106900.0,15.8178,15.8178,15.8089,15.8178,106900.0
2012-08-20 11:45:00,35.29,35.3,35.28,35.3,74200.0,15.8178,15.8223,15.8133,15.8223,74200.0
2012-08-20 11:50:00,35.3,35.3,35.28,35.3,37800.0,15.8223,15.8223,15.8133,15.8223,37800.0
2012-08-20 11:55:00,35.3,35.31,35.28,35.29,128700.0,15.8223,15.8268,15.8133,15.8178,128700.0
2012-08-20 12:00:00,35.29,35.3,35.28,35.3,56400.0,15.8178,15.8223,15.8133,15.8223,56400.0
2012-08-20 12:05:00,35.3,35.3,35.29,35.3,29800.0,15.8223,15.8223,15.8178,15.8223,29800.0
2012-08-20 12:10:00,35.3,35.3,35.29,35.3,22300.0,15.8223,15.8223,15.8178,15.8223,22300.0
2012-08-20 12:15:00,35.3,35.3,35.28,35.28,67800.0,15.8223,15.8223,15.8133,15.8133,67800.0
2012-08-20 12:20:00,35.29,35.3,35.28,35.3,24400.0,15.8178,15.8223,15.8133,15.8223,24400.0
2012-08-20 12:25:00,35.3,35.31,35.28,35.3,237200.0,15.8223,15.8268,15.8133,15.8223,237200.0
2012-08-20 12:30:00,35.3,35.3,35.29,35.29,15200.0,15.8223,15.8223,15.8178,15.8178,15200.0
2012-08-20 12:35:00,35.3,35.31,35.29,35.31,71700.0,15.8223,15.8268,15.8178,15.8268,71700.0
2012-08-20 12:40:00,35.31,35.31,35.3,35.3,39600.0,15.8268,15.8268,15.8223,15.8223,39600.0
2012-08-20 12:45:00,35.3,35.3,35.28,35.28,39200.0,15.8223,15.8223,15.8133,15.8133,39200.0
2012-08-20 12:50:00,35.29,35.3,35.28,35.3,31800.0,15.8178,15.8223,15.8133,15.8223,31800.0
2012-08-20 12:55:00,35.29,35.3,35.28,35.28,21700.0,15.8178,15.8223,15.8133,15.8133,21700.0
2012-08-20 13:00:00,35.29,35.29,35.27,35.28,33100.0,15.8178,15.8178,15.8089,15.8133,33100.0
2012-08-20 13:05:00,35.27,35.29,35.26,35.27,64600.0,15.8089,15.8178,15.8044,15.8089,64600.0
2012-08-20 13:10:00,35.27,35.29,35.27,35.28,27100.0,15.8089,15.8178,15.8089,15.8133,27100.0
2012-08-20 13:15:00,35.28,35.29,35.28,35.29,11700.0,15.8133,15.8178,15.8133,15.8178,11700.0
2012-08-20 13:20:00,35.29,35.29,35.28,35.29,22800.0,15.8178,15.8178,15.8133,15.8178,22800.0
2012-08-20 13:25:00,35.29,35.29,35.28,35.28,6000.0,15.8178,15.8178,15.8133,15.8133,6000.0
2012-08-20 13:30:00,35.29,35.29,35.28,35.29,13800.0,15.8178,15.8178,15.8133,15.8178,13800.0
2012-08-20 13:35:00,35.28,35.29,35.26,35.27,136300.0,15.8133,15.8178,15.8044,15.8089,136300.0
2012-08-20 13:40:00,35.27,35.27,35.26,35.26,28700.0,15.8089,15.8089,15.8044,15.8044,28700.0
2012-08-20 13:45:00,35.25,35.27,35.25,35.27,72000.0,15.7999,15.8089,15.7999,15.8089,72000.0
2012-08-20 13:50:00,35.26,35.27,35.26,35.27,54700.0,15.8044,15.8089,15.8044,15.8089,54700.0
2012-08-20 13:55:00,35.27,35.27,35.25,35.26,54200.0,15.8089,15.8089,15.7999,15.8044,54200.0
2012-08-20 14:00:00,35.26,35.27,35.25,35.27,29200.0,15.8044,15.8089,15.7999,15.8089,29200.0
2012-08-20 14:05:00,35.27,35.27,35.26,35.27,16100.0,15.8089,15.8089,15.8044,15.8089,16100.0
2012-08-20 14:10:00,35.27,35.27,35.25,35.26,66200.0,15.8089,15.8089,15.7999,15.8044,66200.0
2012-08-20 14:15:00,35.26,35.26,35.25,35.26,49700.0,15.8044,15.8044,15.7999,15.8044,49700.0
2012-08-20 14:20:00,35.26,35.26,35.24,35.25,59500.0,15.8044,15.8044,15.7954,15.7999,59500.0
2012-08-20 14:25:00,35.25,35.26,35.24,35.26,135700.0,15.7999,15.8044,15.7954,15.8044,135700.0
2012-08-20 14:30:00,35.26,35.26,35.23,35.25,78400.0,15.8044,15.8044,15.7909,15.7999,78400.0
2012-08-20 14:35:00,35.25,35.25,35.23,35.23,32100.0,15.7999,15.7999,15.7909,15.7909,32100.0
2012-08-20 14:40:00,35.24,35.26,35.23,35.26,159600.0,15.7954,15.8044,15.7909,15.8044,159600.0
2012-08-20 14:45:00,35.25,35.26,35.21,35.21,128900.0,15.7999,15.8044,15.782,15.782,128900.0
2012-08-20 14:50:00,35.22,35.22,35.2,35.22,100100.0,15.7864,15.7864,15.7775,15.7864,100100.0
2012-08-20 14:55:00,35.22,35.22,35.21,35.21,31100.0,15.7864,15.7864,15.782,15.782,31100.0
2012-08-20 15:00:00,35.21,35.22,35.2,35.21,75300.0,15.782,15.7864,15.7775,15.782,75300.0
2012-08-20 15:05:00,35.21,35.22,35.2,35.2,56400.0,15.782,15.7864,15.7775,15.7775,56400.0
2012-08-20 15:10:00,35.2,35.21,35.19,35.2,132600.0,15.7775,15.782,15.773,15.7775,132600.0
2012-08-20 15:15:00,35.2,35.22,35.19,35.2,98100.0,15.7775,15.7864,15.773,15.7775,98100.0
2012-08-20 15:20:00,35.2,35.2,35.18,35.18,71300.0,15.7775,15.7775,15.7685,15.7685,71300.0
2012-08-20 15:25:00,35.19,35.19,35.16,35.16,93400.0,15.773,15.773,15.7596,15.7596,93400.0
2012-08-20 15:30:00,35.17,35.21,35.16,35.19,167500.0,15.764,15.782,15.7596,15.773,167500.0
2012-08-20 15:35:00,35.2,35.2,35.18,35.2,145700.0,15.7775,15.7775,15.7685,15.7775,145700.0
2012-08-20 15:40:00,35.2,35.2,35.16,35.18,158800.0,15.7775,15.7775,15.7596,15.7685,158800.0
2012-08-20 15:45:00,35.17,35.18,35.13,35.14,491100.0,15.764,15.7685,15.7461,15.7506,491100.0
2012-08-20 15:50:00,35.15,35.17,35.14,35.17,250700.0,15.7551,15.764,15.7506,15.764,250700.0
2012-08-20 15:55:00,35.16,35.18,35.13,35.17,451200.0,15.7596,15.7685,15.7461,15.764,451200.0
2012-08-21 09:30:00,35.18,35.24,35.14,35.17,129800.0,15.7685,15.7954,15.7506,15.764,129800.0
2012-08-21 09:35:00,35.16,35.17,35.06,35.12,137600.0,15.7596,15.764,15.7147,15.7416,137600.0
2012-08-21 09:40:00,35.13,35.14,35.1,35.13,76800.0,15.7461,15.7506,15.7327,15.7461,76800.0
2012-08-21 09:45:00,35.13,35.15,35.11,35.12,79800.0,15.7461,15.7551,15.7371,15.7416,79800.0
2012-08-21 09:50:00,35.12,35.12,35.05,35.07,69200.0,15.7416,15.7416,15.7102,15.7192,69200.0
2012-08-21 09:55:00,35.06,35.06,35.04,35.06,60800.0,15.7147,15.7147,15.7058,15.7147,60800.0
2012-08-21 10:00:00,35.06,35.1,35.05,35.08,102400.0,15.7147,15.7327,15.7102,15.7237,102400.0
2012-08-21 10:05:00,35.07,35.08,35.03,35.03,114000.0,15.7192,15.7237,15.7013,15.7013,114000.0
2012-08-21 10:10:00,35.03,35.05,35.03,35.04,110900.0,15.7013,15.7102,15.7013,15.7058,110900.0
2012-08-21 10:15:00,35.05,35.05,35.03,35.04,147400.0,15.7102,15.7102,15.7013,15.7058,147400.0
2012-08-21 10:20:00,35.04,35.07,35.03,35.06,104500.0,15.7058,15.7192,15.7013,15.7147,104500.0
2012-08-21 10:25:00,35.06,35.06,35.03,35.04,50000.0,15.7147,15.7147,15.7013,15.7058,50000.0
2012-08-21 10:30:00,35.04,35.06,35.03,35.06,86800.0,15.7058,15.7147,15.7013,15.7147,86800.0
2012-08-21 10:35:00,35.06,35.06,35.05,35.05,35400.0,15.7147,15.7147,15.7102,15.7102,35400.0
2012-08-21 10:40:00,35.06,35.08,35.05,35.07,105000.0,15.7147,15.7237,15.7102,15.7192,105000.0
2012-08-21 10:45:00,35.06,35.07,35.05,35.05,44600.0,15.7147,15.7192,15.7102,15.7102,44600.0
2012-08-21 10:50:00,35.05,35.06,35.03,35.04,102900.0,15.7102,15.7147,15.7013,15.7058,102900.0
2012-08-21 10:55:00,35.03,35.07,35.03,35.07,126200.0,15.7013,15.7192,15.7013,15.7192,126200.0
2012-08-21 11:00:00,35.07,35.11,35.06,35.1,77200.0,15.7192,15.7371,15.7147,15.7327,77200.0
2012-08-21 11:05:00,35.11,35.13,35.1,35.13,70000.0,15.7371,15.7461,15.7327,15.7461,70000.0
2012-08-21 11:10:00,35.13,35.14,35.12,35.13,97900.0,15.7461,15.7506,15.7416,15.7461,97900.0
2012-08-21 11:15:00,35.12,35.13,35.1,35.11,60500.0,15.7416,15.7461,15.7327,15.7371,60500.0
2012-08-21 11:20:00,35.11,35.11,35.06,35.07,74800.0,15.7371,15.7371,15.7147,15.7192,74800.0
2012-08-21 11:25:00,35.06,35.07,35.04,35.05,98400.0,15.7147,15.7192,15.7058,15.7102,98400.0
2012-08-21 11:30:00,35.05,35.06,35.04,35.05,45900.0,15.7102,15.7147,15.7058,15.7102,45900.0
2012-08-21 11:35:00,35.05,35.05,35.02,35.03,101000.0,15.7102,15.7102,15.6968,15.7013,101000.0
2012-08-21 11:40:00,35.03,35.03,35.01,35.02,141100.0,15.7013,15.7013,15.6923,15.6968,141100.0
2012-08-21 11:45:00,35.02,35.03,35.01,35.02,51000.0,15.6968,15.7013,15.6923,15.6968,51000.0
2012-08-21 11:50:00,35.02,35.02,35.0,35.0,60200.0,15.6968,15.6968,15.6878,15.6878,60200.0
2012-08-21 11:55:00,35.01,35.01,35.0,35.0,27000.0,15.6923,15.6923,15.6878,15.6878,27000.0
2012-08-21 12:00:00,35.0,35.01,34.98,34.99,297200.0,15.6878,15.6923,15.6789,15.6834,297200.0
2012-08-21 12:05:00,34.99,35.01,34.96,35.0,139700.0,15.6834,15.6923,15.6699,15.6878,139700.0
2012-08-21 12:10:00,35.0,35.01,34.99,35.0,90200.0,15.6878,15.6923,15.6834,15.6878,90200.0
2012-08-21 12:15:00,35.0,35.0,34.98,34.99,75000.0,15.6878,15.6878,15.6789,15.6834,75000.0
2012-08-21 12:20:00,35.0,35.0,34.97,34.98,153700.0,15.6878,15.6878,15.6744,15.6789,153700.0
2012-08-21 12:25:00,34.98,34.98,34.97,34.98,31800.0,15.6789,15.6789,15.6744,15.6789,31800.0
2012-08-21 12:30:00,34.98,34.98,34.94,34.95,71200.0,15.6789,15.6789,15.6609,15.6654,71200.0
2012-08-21 12:35:00,34.95,34.95,34.93,34.95,50900.0,15.6654,15.6654,15.6565,15.6654,50900.0
2012-08-21 12:40:00,34.95,34.95,34.93,34.95,62200.0,15.6654,15.6654,15.6565,15.6654,62200.0
2012-08-21 12:45:00,34.95,34.95,34.91,34.93,93800.0,15.6654,15.6654,15.6475,15.6565,93800.0
2012-08-21 12:50:00,34.94,34.95,34.93,34.94,39400.0,15.6609,15.6654,15.6565,15.6609,39400.0
2012-08-21 12:55:00,34.95,34.96,34.94,34.96,43200.0,15.6654,15.6699,15.6609,15.6699,43200.0
2012-08-21 13:00:00,34.96,34.97,34.94,34.97,56400.0,15.6699,15.6744,15.6609,15.6744,56400.0
2012-08-21 13:05:00,34.97,34.97,34.95,34.97,42600.0,15.6744,15.6744,15.6654,15.6744,42600.0
2012-08-21 13:10:00,34.97,34.97,34.96,34.97,47100.0,15.6744,15.6744,15.6699,15.6744,47100.0
2012-08-21 13:15:00,34.97,34.97,34.93,34.94,113300.0,15.6744,15.6744,15.6565,15.6609,113300.0
2012-08-21 13:20:00,34.94,34.94,34.92,34.93,52000.0,15.6609,15.6609,15.652,15.6565,52000.0
2012-08-21 13:25:00,34.92,34.93,34.91,34.91,25000.0,15.652,15.6565,15.6475,15.6475,25000.0
2012-08-21 13:30:00,34.91,34.94,34.9,34.94,85400.0,15.6475,15.6609,15.643,15.6609,85400.0
2012-08-21 13:35:00,34.94,34.95,34.94,34.95,30400.0,15.6609,15.6654,15.6609,15.6654,30400.0
2012-08-21 13:40:00,34.95,34.95,34.93,34.95,73000.0,15.6654,15.6654,15.6565,15.6654,73000.0
2012-08-21 13:45:00,34.94,34.95,34.93,34.94,50800.0,15.6609,15.6654,15.6565,15.6609,50800.0
2012-08-21 13:50:00,34.93,34.94,34.92,34.92,31200.0,15.6565,15.6609,15.652,15.652,31200.0
2012-08-21 13:55:00,34.92,34.93,34.89,34.9,96600.0,15.652,15.6565,15.6385,15.643,96600.0
2012-08-21 14:00:00,34.89,34.91,34.89,34.9,109400.0,15.6385,15.6475,15.6385,15.643,109400.0
2012-08-21 14:05:00,34.89,34.91,34.88,34.89,59100.0,15.6385,15.6475,15.6341,15.6385,59100.0
2012-08-21 14:10:00,34.88,34.89,34.86,34.87,79000.0,15.6341,15.6385,15.6251,15.6296,79000.0
2012-08-21 14:15:00,34.88,34.88,34.86,34.86,55700.0,15.6341,15.6341,15.6251,15.6251,55700.0
2012-08-21 14:20:00,34.86,34.88,34.84,34.88,118300.0,15.6251,15.6341,15.6161,15.6341,118300.0
2012-08-21 14:25:00,34.88,34.88,34.86,34.86,30400.0,15.6341,15.6341,15.6251,15.6251,30400.0
2012-08-21 14:30:00,34.86,34.87,34.84,34.84,52300.0,15.6251,15.6296,15.6161,15.6161,52300.0
2012-08-21 14:35:00,34.84,34.85,34.8,34.8,215000.0,15.6161,15.6206,15.5982,15.5982,215000.0
2012-08-21 14:40:00,34.81,34.81,34.78,34.79,123200.0,15.6027,15.6027,15.5892,15.5937,123200.0
2012-08-21 14:45:00,34.79,34.79,34.77,34.79,121200.0,15.5937,15.5937,15.5847,15.5937,121200.0
2012-08-21 14:50:00,34.79,34.79,34.76,34.76,62000.0,15.5937,15.5937,15.5803,15.5803,62000.0
2012-08-21 14:55:00,34.76,34.77,34.75,34.75,141700.0,15.5803,15.5847,15.5758,15.5758,141700.0
2012-08-21 15:00:00,34.75,34.75,34.7,34.7,154700.0,15.5758,15.5758,15.5534,15.5534,154700.0
2012-08-21 15:05:00,34.7,34.71,34.68,34.68,99200.0,15.5534,15.5579,15.5444,15.5444,99200.0
2012-08-21 15:10:00,34.68,34.69,34.66,34.68,173800.0,15.5444,15.5489,15.5354,15.5444,173800.0
2012-08-21 15:15:00,34.68,34.68,34.61,34.62,247500.0,15.5444,15.5444,15.513,15.5175,247500.0
2012-08-21 15:20:00,34.62,34.62,34.57,34.57,324900.0,15.5175,15.5175,15.4951,15.4951,324900.0
2012-08-21 15:25:00,34.57,34.6,34.56,34.56,258500.0,15.4951,15.5085,15.4906,15.4906,258500.0
2012-08-21 15:30:00,34.57,34.58,34.55,34.56,329100.0,15.4951,15.4996,15.4861,15.4906,329100.0
2012-08-21 15:35:00,34.55,34.6,34.55,34.59,314300.0,15.4861,15.5085,15.4861,15.5041,314300.0
2012-08-21 15:40:00,34.59,34.61,34.57,34.58,276800.0,15.5041,15.513,15.4951,15.4996,276800.0
2012-08-21 15:45:00,34.57,34.58,34.52,34.53,377200.0,15.4951,15.4996,15.4727,15.4772,377200.0
2012-08-21 15:50:00,34.52,34.54,34.32,34.39,1424100.0,15.4727,15.4817,15.383,15.4144,1424100.0
2012-08-21 15:55:00,34.39,34.48,34.39,34.43,1904900.0,15.4144,15.4548,15.4144,15.4324,1904900.0
2012-08-22 09:30:00,34.19,34.25,33.81,34.08,1183000.0,15.3248,15.3517,15.1545,15.2755,1183000.0
2012-08-22 09:35:00,34.08,34.31,34.07,34.31,257300.0,15.2755,15.3786,15.271,15.3786,257300.0
2012-08-22 09:40:00,34.3,34.4,34.25,34.39,215500.0,15.3741,15.4189,15.3517,15.4144,215500.0
2012-08-22 09:45:00,34.4,34.4,34.16,34.16,279500.0,15.4189,15.4189,15.3113,15.3113,279500.0
2012-08-22 09:50:00,34.16,34.29,34.15,34.26,179900.0,15.3113,15.3696,15.3068,15.3562,179900.0
2012-08-22 09:55:00,34.27,34.32,34.2,34.22,177900.0,15.3606,15.383,15.3293,15.3382,177900.0
2012-08-22 10:00:00,34.23,34.33,34.22,34.25,169800.0,15.3427,15.3875,15.3382,15.3517,169800.0
2012-08-22 10:05:00,34.25,34.25,34.18,34.19,140600.0,15.3517,15.3517,15.3203,15.3248,140600.0
2012-08-22 10:10:00,34.18,34.25,34.17,34.22,156600.0,15.3203,15.3517,15.3158,15.3382,156600.0
2012-08-22 10:15:00,34.23,34.28,34.2,34.23,184200.0,15.3427,15.3651,15.3293,15.3427,184200.0
2012-08-22 10:20:00,34.23,34.23,34.13,34.13,212900.0,15.3427,15.3427,15.2979,15.2979,212900.0
2012-08-22 10:25:00,34.14,34.15,34.09,34.12,232700.0,15.3024,15.3068,15.28,15.2934,232700.0
2012-08-22 10:30:00,34.11,34.16,34.08,34.09,140400.0,15.2889,15.3113,15.2755,15.28,140400.0
2012-08-22 10:35:00,34.09,34.09,33.99,34.01,274700.0,15.28,15.28,15.2351,15.2441,274700.0
2012-08-22 10:40:00,34.01,34.07,34.0,34.0,248200.0,15.2441,15.271,15.2396,15.2396,248200.0
2012-08-22 10:45:00,34.01,34.04,33.96,34.01,298300.0,15.2441,15.2575,15.2217,15.2441,298300.0
2012-08-22 10:50:00,34.01,34.05,33.95,33.95,179000.0,15.2441,15.262,15.2172,15.2172,179000.0
2012-08-22 10:55:00,33.96,34.0,33.95,33.98,111100.0,15.2217,15.2396,15.2172,15.2306,111100.0
2012-08-22 11:00:00,33.98,34.0,33.96,34.0,162900.0,15.2306,15.2396,15.2217,15.2396,162900.0
2012-08-22 11:05:00,34.0,34.0,33.96,33.98,167500.0,15.2396,15.2396,15.2217,15.2306,167500.0
2012-08-22 11:10:00,33.98,34.01,33.96,33.98,200300.0,15.2306,15.2441,15.2217,15.2306,200300.0
2012-08-22 11:15:00,33.98,33.99,33.97,33.98,62100.0,15.2306,15.2351,15.2262,15.2306,62100.0
2012-08-22 11:20:00,33.98,33.98,33.91,33.93,202800.0,15.2306,15.2306,15.1993,15.2082,202800.0
2012-08-22 11:25:00,33.93,33.93,33.89,33.9,117500.0,15.2082,15.2082,15.1903,15.1948,117500.0
2012-08-22 11:30:00,33.89,33.95,33.87,33.95,275100.0,15.1903,15.2172,15.1813,15.2172,275100.0
2012-08-22 11:35:00,33.95,34.0,33.94,33.99,159300.0,15.2172,15.2396,15.2127,15.2351,159300.0
2012-08-22 11:40:00,34.0,34.05,33.98,34.04,163000.0,15.2396,15.262,15.2306,15.2575,163000.0
2012-08-22 11:45:00,34.05,34.05,33.99,34.0,222000.0,15.262,15.262,15.2351,15.2396,222000.0
2012-08-22 11:50:00,34.0,34.0,33.96,33.97,118700.0,15.2396,15.2396,15.2217,15.2262,118700.0
2012-08-22 11:55:00,33.97,33.98,33.96,33.96,75700.0,15.2262,15.2306,15.2217,15.2217,75700.0
2012-08-22 12:00:00,33.97,33.97,33.96,33.97,49400.0,15.2262,15.2262,15.2217,15.2262,49400.0
2012-08-22 12:05:00,33.97,33.98,33.94,33.96,265400.0,15.2262,15.2306,15.2127,15.2217,265400.0
2012-08-22 12:10:00,33.97,33.97,33.92,33.97,163600.0,15.2262,15.2262,15.2038,15.2262,163600.0
2012-08-22 12:15:00,33.97,33.99,33.96,33.99,111600.0,15.2262,15.2351,15.2217,15.2351,111600.0
2012-08-22 12:20:00,33.98,34.0,33.98,34.0,97400.0,15.2306,15.2396,15.2306,15.2396,97400.0
2012-08-22 12:25:00,34.0,34.03,33.99,34.03,187200.0,15.2396,15.2531,15.2351,15.2531,187200.0
2012-08-22 12:30:00,34.02,34.07,34.01,34.02,176300.0,15.2486,15.271,15.2441,15.2486,176300.0
2012-08-22 12:35:00,34.02,34.04,34.02,34.02,87800.0,15.2486,15.2575,15.2486,15.2486,87800.0
2012-08-22 12:40:00,34.02,34.11,34.02,34.07,201000.0,15.2486,15.2889,15.2486,15.271,201000.0
2012-08-22 12:45:00,34.07,34.08,34.05,34.07,88200.0,15.271,15.2755,15.262,15.271,88200.0
2012-08-22 12:50:00,34.07,34.07,34.05,34.06,81800.0,15.271,15.271,15.262,15.2665,81800.0
2012-08-22 12:55:00,34.05,34.06,34.05,34.06,26400.0,15.262,15.2665,15.262,15.2665,26400.0
2012-08-22 13:00:00,34.06,34.12,34.05,34.1,191900.0,15.2665,15.2934,15.262,15.2844,191900.0
2012-08-22 13:05:00,34.1,34.1,34.09,34.1,50700.0,15.2844,15.2844,15.28,15.2844,50700.0
2012-08-22 13:10:00,34.1,34.14,34.09,34.14,120000.0,15.2844,15.3024,15.28,15.3024,120000.0
2012-08-22 13:15:00,34.13,34.15,34.1,34.14,247600.0,15.2979,15.3068,15.2844,15.3024,247600.0
2012-08-22 13:20:00,34.14,34.15,34.13,34.15,33000.0,15.3024,15.3068,15.2979,15.3068,33000.0
2012-08-22 13:25:00,34.15,34.15,34.13,34.14,127600.0,15.3068,15.3068,15.2979,15.3024,127600.0
2012-08-22 13:30:00,34.14,34.16,34.13,34.14,148600.0,15.3024,15.3113,15.2979,15.3024,148600.0
2012-08-22 13:35:00,34.14,34.14,34.09,34.1,173400.0,15.3024,15.3024,15.28,15.2844,173400.0
2012-08-22 13:40:00,34.09,34.11,34.09,34.11,58900.0,15.28,15.2889,15.28,15.2889,58900.0
2012-08-22 13:45:00,34.11,34.11,34.05,34.05,88000.0,15.2889,15.2889,15.262,15.262,88000.0
2012-08-22 13:50:00,34.05,34.08,34.05,34.07,123100.0,15.262,15.2755,15.262,15.271,123100.0
2012-08-22 13:55:00,34.08,34.09,34.06,34.09,79100.0,15.2755,15.28,15.2665,15.28,79100.0
2012-08-22 14:00:00,34.08,34.15,34.07,34.09,221300.0,15.2755,15.3068,15.271,15.28,221300.0
2012-08-22 14:05:00,34.09,34.11,34.05,34.07,99000.0,15.28,15.2889,15.262,15.271,99000.0
2012-08-22 14:10:00,34.07,34.1,34.06,34.08,99100.0,15.271,15.2844,15.2665,15.2755,99100.0
2012-08-22 14:15:00,34.08,34.09,34.01,34.03,143800.0,15.2755,15.28,15.2441,15.2531,143800.0
2012-08-22 14:20:00,34.03,34.09,34.02,34.07,112200.0,15.2531,15.28,15.2486,15.271,112200.0
2012-08-22 14:25:00,34.07,34.09,34.05,34.06,73100.0,15.271,15.28,15.262,15.2665,73100.0
2012-08-22 14:30:00,34.07,34.1,34.06,34.08,87100.0,15.271,15.2844,15.2665,15.2755,87100.0
2012-08-22 14:35:00,34.09,34.11,34.08,34.08,108500.0,15.28,15.2889,15.2755,15.2755,108500.0
2012-08-22 14:40:00,34.09,34.11,34.08,34.1,133800.0,15.28,15.2889,15.2755,15.2844,133800.0
2012-08-22 14:45:00,34.1,34.11,34.09,34.1,87800.0,15.2844,15.2889,15.28,15.2844,87800.0
2012-08-22 14:50:00,34.1,34.11,34.09,34.09,75600.0,15.2844,15.2889,15.28,15.28,75600.0
2012-08-22 14:55:00,34.1,34.14,34.09,34.13,99500.0,15.2844,15.3024,15.28,15.2979,99500.0
2012-08-22 15:00:00,34.12,34.13,34.09,34.09,73300.0,15.2934,15.2979,15.28,15.28,73300.0
2012-08-22 15:05:00,34.09,34.1,34.08,34.09,84000.0,15.28,15.2844,15.2755,15.28,84000.0
2012-08-22 15:10:00,34.09,34.11,34.08,34.09,113800.0,15.28,15.2889,15.2755,15.28,113800.0
2012-08-22 15:15:00,34.09,34.1,34.04,34.05,147800.0,15.28,15.2844,15.2575,15.262,147800.0
2012-08-22 15:20:00,34.05,34.07,34.04,34.05,105600.0,15.262,15.271,15.2575,15.262,105600.0
2012-08-22 15:25:00,34.05,34.05,34.01,34.01,153300.0,15.262,15.262,15.2441,15.2441,153300.0
2012-08-22 15:30:00,34.01,34.03,34.0,34.01,189000.0,15.2441,15.2531,15.2396,15.2441,189000.0
2012-08-22 15:35:00,34.01,34.02,34.0,34.0,150600.0,15.2441,15.2486,15.2396,15.2396,150600.0
2012-08-22 15:40:00,34.0,34.02,33.95,33.96,480500.0,15.2396,15.2486,15.2172,15.2217,480500.0
2012-08-22 15:45:00,33.96,33.97,33.92,33.95,414500.0,15.2217,15.2262,15.2038,15.2172,414500.0
2012-08-22 15:50:00,33.96,33.97,33.91,33.91,580100.0,15.2217,15.2262,15.1993,15.1993,580100.0
2012-08-22 15:55:00,33.91,33.95,33.91,33.92,998900.0,15.1993,15.2172,15.1993,15.2038,998900.0
2012-08-23 09:30:00,33.93,34.04,33.88,33.98,277400.0,15.2082,15.2575,15.1858,15.2306,277400.0
2012-08-23 09:35:00,33.98,33.98,33.88,33.89,155800.0,15.2306,15.2306,15.1858,15.1903,155800.0
2012-08-23 09:40:00,33.9,33.95,33.84,33.87,132500.0,15.1948,15.2172,15.1679,15.1813,132500.0
2012-08-23 09:45:00,33.87,33.87,33.8,33.81,167000.0,15.1813,15.1813,15.15,15.1545,167000.0
2012-08-23 09:50:00,33.81,33.86,33.81,33.85,179800.0,15.1545,15.1769,15.1545,15.1724,179800.0
2012-08-23 09:55:00,33.85,33.89,33.83,33.87,128600.0,15.1724,15.1903,15.1634,15.1813,128600.0
2012-08-23 10:00:00,33.87,33.94,33.86,33.93,101600.0,15.1813,15.2127,15.1769,15.2082,101600.0
2012-08-23 10:05:00,33.93,33.96,33.91,33.96,85700.0,15.2082,15.2217,15.1993,15.2217,85700.0
2012-08-23 10:10:00,33.96,33.97,33.9,33.9,135800.0,15.2217,15.2262,15.1948,15.1948,135800.0
2012-08-23 10:15:00,33.9,33.9,33.88,33.89,82400.0,15.1948,15.1948,15.1858,15.1903,82400.0
2012-08-23 10:20:00,33.89,33.91,33.88,33.91,90300.0,15.1903,15.1993,15.1858,15.1993,90300.0
2012-08-23 10:25:00,33.91,33.94,33.9,33.93,89100.0,15.1993,15.2127,15.1948,15.2082,89100.0
2012-08-23 10:30:00,33.93,33.95,33.9,33.93,108600.0,15.2082,15.2172,15.1948,15.2082,108600.0
2012-08-23 10:35:00,33.93,33.93,33.85,33.86,102800.0,15.2082,15.2082,15.1724,15.1769,102800.0
2012-08-23 10:40:00,33.86,33.87,33.85,33.86,52400.0,15.1769,15.1813,15.1724,15.1769,52400.0
2012-08-23 10:45:00,33.86,33.88,33.85,33.87,61900.0,15.1769,15.1858,15.1724,15.1813,61900.0
2012-08-23 10:50:00,33.88,33.89,33.85,33.87,85600.0,15.1858,15.1903,15.1724,15.1813,85600.0
2012-08-23 10:55:00,33.87,33.87,33.83,33.84,68300.0,15.1813,15.1813,15.1634,15.1679,68300.0
2012-08-23 11:00:00,33.84,33.84,33.81,33.81,78600.0,15.1679,15.1679,15.1545,15.1545,78600.0
2012-08-23 11:05:00,33.82,33.83,33.8,33.8,154900.0,15.1589,15.1634,15.15,15.15,154900.0
2012-08-23 11:10:00,33.8,33.82,33.78,33.79,153900.0,15.15,15.1589,15.141,15.1455,153900.0
2012-08-23 11:15:00,33.79,33.82,33.78,33.81,150700.0,15.1455,15.1589,15.141,15.1545,150700.0
2012-08-23 11:20:00,33.81,33.81,33.78,33.79,82400.0,15.1545,15.1545,15.141,15.1455,82400.0
2012-08-23 11:25:00,33.79,33.85,33.78,33.84,140500.0,15.1455,15.1724,15.141,15.1679,140500.0
2012-08-23 11:30:00,33.84,33.85,33.81,33.81,80600.0,15.1679,15.1724,15.1545,15.1545,80600.0
2012-08-23 11:35:00,33.81,33.82,33.81,33.81,66200.0,15.1545,15.1589,15.1545,15.1545,66200.0
2012-08-23 11:40:00,33.81,33.82,33.79,33.79,179500.0,15.1545,15.1589,15.1455,15.1455,179500.0
2012-08-23 11:45:00,33.79,33.8,33.77,33.77,123900.0,15.1455,15.15,15.1365,15.1365,123900.0
2012-08-23 11:50:00,33.78,33.78,33.76,33.77,181400.0,15.141,15.141,15.132,15.1365,181400.0
2012-08-23 11:55:00,33.77,33.77,33.74,33.75,212200.0,15.1365,15.1365,15.1231,15.1276,212200.0
2012-08-23 12:00:00,33.75,33.78,33.75,33.76,184700.0,15.1276,15.141,15.1276,15.132,184700.0
2012-08-23 12:05:00,33.76,33.77,33.75,33.76,65900.0,15.132,15.1365,15.1276,15.132,65900.0
2012-08-23 12:10:00,33.76,33.77,33.74,33.75,135500.0,15.132,15.1365,15.1231,15.1276,135500.0
2012-08-23 12:15:00,33.75,33.76,33.75,33.75,85300.0,15.1276,15.132,15.1276,15.1276,85300.0
2012-08-23 12:20:00,33.75,33.76,33.75,33.75,54100.0,15.1276,15.132,15.1276,15.1276,54100.0
2012-08-23 12:25:00,33.75,33.76,33.72,33.72,229500.0,15.1276,15.132,15.1141,15.1141,229500.0
2012-08-23 12:30:00,33.73,33.76,33.72,33.72,220100.0,15.1186,15.132,15.1141,15.1141,220100.0
2012-08-23 12:35:00,33.73,33.73,33.69,33.71,233900.0,15.1186,15.1186,15.1007,15.1096,233900.0
2012-08-23 12:40:00,33.71,33.72,33.71,33.71,53400.0,15.1096,15.1141,15.1096,15.1096,53400.0
2012-08-23 12:45:00,33.72,33.72,33.69,33.69,150600.0,15.1141,15.1141,15.1007,15.1007,150600.0
2012-08-23 12:50:00,33.7,33.7,33.67,33.67,89000.0,15.1051,15.1051,15.0917,15.0917,89000.0
2012-08-23 12:55:00,33.68,33.68,33.65,33.65,220600.0,15.0962,15.0962,15.0827,15.0827,220600.0
2012-08-23 13:00:00,33.65,33.67,33.64,33.67,182700.0,15.0827,15.0917,15.0783,15.0917,182700.0
2012-08-23 13:05:00,33.67,33.67,33.63,33.63,63200.0,15.0917,15.0917,15.0738,15.0738,63200.0
2012-08-23 13:10:00,33.63,33.65,33.63,33.64,211100.0,15.0738,15.0827,15.0738,15.0783,211100.0
2012-08-23 13:15:00,33.64,33.65,33.63,33.64,84700.0,15.0783,15.0827,15.0738,15.0783,84700.0
2012-08-23 13:20:00,33.64,33.64,33.61,33.62,147800.0,15.0783,15.0783,15.0648,15.0693,147800.0
2012-08-23 13:25:00,33.62,33.63,33.62,33.62,58400.0,15.0693,15.0738,15.0693,15.0693,58400.0
2012-08-23 13:30:00,33.62,33.63,33.6,33.61,206400.0,15.0693,15.0738,15.0603,15.0648,206400.0
2012-08-23 13:35:00,33.62,33.63,33.61,33.62,127800.0,15.0693,15.0738,15.0648,15.0693,127800.0
2012-08-23 13:40:00,33.63,33.64,33.62,33.62,116600.0,15.0738,15.0783,15.0693,15.0693,116600.0
2012-08-23 13:45:00,33.63,33.63,33.61,33.61,62200.0,15.0738,15.0738,15.0648,15.0648,62200.0
2012-08-23 13:50:00,33.61,33.63,33.61,33.63,88500.0,15.0648,15.0738,15.0648,15.0738,88500.0
2012-08-23 13:55:00,33.62,33.64,33.59,33.59,266400.0,15.0693,15.0783,15.0558,15.0558,266400.0
2012-08-23 14:00:00,33.59,33.6,33.58,33.59,166700.0,15.0558,15.0603,15.0514,15.0558,166700.0
2012-08-23 14:05:00,33.59,33.61,33.59,33.6,57600.0,15.0558,15.0648,15.0558,15.0603,57600.0
2012-08-23 14:10:00,33.61,33.61,33.59,33.59,64700.0,15.0648,15.0648,15.0558,15.0558,64700.0
2012-08-23 14:15:00,33.59,33.6,33.58,33.59,179500.0,15.0558,15.0603,15.0514,15.0558,179500.0
2012-08-23 14:20:00,33.58,33.59,33.57,33.59,75300.0,15.0514,15.0558,15.0469,15.0558,75300.0
2012-08-23 14:25:00,33.58,33.59,33.58,33.59,38800.0,15.0514,15.0558,15.0514,15.0558,38800.0
2012-08-23 14:30:00,33.59,33.59,33.58,33.59,65900.0,15.0558,15.0558,15.0514,15.0558,65900.0
2012-08-23 14:35:00,33.59,33.59,33.57,33.57,172800.0,15.0558,15.0558,15.0469,15.0469,172800.0
2012-08-23 14:40:00,33.57,33.59,33.56,33.58,194100.0,15.0469,15.0558,15.0424,15.0514,194100.0
2012-08-23 14:45:00,33.58,33.59,33.58,33.59,100300.0,15.0514,15.0558,15.0514,15.0558,100300.0
2012-08-23 14:50:00,33.58,33.59,33.58,33.58,96400.0,15.0514,15.0558,15.0514,15.0514,96400.0
2012-08-23 14:55:00,33.59,33.59,33.52,33.56,340000.0,15.0558,15.0558,15.0245,15.0424,340000.0
2012-08-23 15:00:00,33.56,33.59,33.55,33.57,202000.0,15.0424,15.0558,15.0379,15.0469,202000.0
2012-08-23 15:05:00,33.58,33.58,33.55,33.56,179200.0,15.0514,15.0514,15.0379,15.0424,179200.0
2012-08-23 15:10:00,33.56,33.57,33.56,33.56,91400.0,15.0424,15.0469,15.0424,15.0424,91400.0
2012-08-23 15:15:00,33.57,33.57,33.54,33.55,151600.0,15.0469,15.0469,15.0334,15.0379,151600.0
2012-08-23 15:20:00,33.54,33.56,33.53,33.55,229700.0,15.0334,15.0424,15.0289,15.0379,229700.0
2012-08-23 15:25:00,33.55,33.57,33.54,33.55,450100.0,15.0379,15.0469,15.0334,15.0379,450100.0
2012-08-23 15:30:00,33.55,33.55,33.53,33.54,158700.0,15.0379,15.0379,15.0289,15.0334,158700.0
2012-08-23 15:35:00,33.55,33.56,33.53,33.53,230800.0,15.0379,15.0424,15.0289,15.0289,230800.0
2012-08-23 15:40:00,33.53,33.54,33.52,33.52,229800.0,15.0289,15.0334,15.0245,15.0245,229800.0
2012-08-23 15:45:00,33.53,33.54,33.52,33.52,320100.0,15.0289,15.0334,15.0245,15.0245,320100.0
2012-08-23 15:50:00,33.52,33.53,33.47,33.48,684000.0,15.0245,15.0289,15.0021,15.0065,684000.0
2012-08-23 15:55:00,33.47,33.5,33.45,33.46,1159500.0,15.0021,15.0155,14.9931,14.9976,1159500.0
2012-08-24 09:30:00,33.38,33.42,33.02,33.35,646600.0,14.9617,14.9796,14.8004,14.9483,646600.0
2012-08-24 09:35:00,33.34,33.47,33.34,33.46,282700.0,14.9438,15.0021,14.9438,14.9976,282700.0
2012-08-24 09:40:00,33.45,33.55,33.45,33.54,162200.0,14.9931,15.0379,14.9931,15.0334,162200.0
2012-08-24 09:45:00,33.55,33.57,33.51,33.53,135700.0,15.0379,15.0469,15.02,15.0289,135700.0
2012-08-24 09:50:00,33.54,33.54,33.46,33.48,136200.0,15.0334,15.0334,14.9976,15.0065,136200.0
2012-08-24 09:55:00,33.49,33.5,33.44,33.45,147400.0,15.011,15.0155,14.9886,14.9931,147400.0
2012-08-24 10:00:00,33.44,33.49,33.43,33.48,130700.0,14.9886,15.011,14.9841,15.0065,130700.0
2012-08-24 10:05:00,33.48,33.5,33.43,33.44,155300.0,15.0065,15.0155,14.9841,14.9886,155300.0
2012-08-24 10:10:00,33.44,33.51,33.43,33.48,166100.0,14.9886,15.02,14.9841,15.0065,166100.0
2012-08-24 10:15:00,33.48,33.55,33.47,33.48,302400.0,15.0065,15.0379,15.0021,15.0065,302400.0
2012-08-24 10:20:00,33.48,33.5,33.39,33.43,297400.0,15.0065,15.0155,14.9662,14.9841,297400.0
2012-08-24 10:25:00,33.43,33.45,33.42,33.44,132900.0,14.9841,14.9931,14.9796,14.9886,132900.0
2012-08-24 10:30:00,33.45,33.51,33.44,33.51,115400.0,14.9931,15.02,14.9886,15.02,115400.0
2012-08-24 10:35:00,33.51,33.52,33.48,33.5,164900.0,15.02,15.0245,15.0065,15.0155,164900.0
2012-08-24 10:40:00,33.49,33.5,33.47,33.49,209100.0,15.011,15.0155,15.0021,15.011,209100.0
2012-08-24 10:45:00,33.49,33.49,33.47,33.48,98900.0,15.011,15.011,15.0021,15.0065,98900.0
2012-08-24 10:50:00,33.47,33.53,33.46,33.51,220500.0,15.0021,15.0289,14.9976,15.02,220500.0
2012-08-24 10:55:00,33.51,33.61,33.51,33.6,178800.0,15.02,15.0648,15.02,15.0603,178800.0
2012-08-24 11:00:00,33.61,33.69,33.6,33.68,366700.0,15.0648,15.1007,15.0603,15.0962,366700.0
2012-08-24 11:05:00,33.68,33.73,33.67,33.71,331700.0,15.0962,15.1186,15.0917,15.1096,331700.0
2012-08-24 11:10:00,33.7,33.73,33.7,33.73,179700.0,15.1051,15.1186,15.1051,15.1186,179700.0
2012-08-24 11:15:00,33.73,33.78,33.72,33.75,288600.0,15.1186,15.141,15.1141,15.1276,288600.0
2012-08-24 11:20:00,33.74,33.75,33.66,33.7,208500.0,15.1231,15.1276,15.0872,15.1051,208500.0
2012-08-24 11:25:00,33.7,33.7,33.69,33.7,113600.0,15.1051,15.1051,15.1007,15.1051,113600.0
2012-08-24 11:30:00,33.7,33.71,33.69,33.7,114900.0,15.1051,15.1096,15.1007,15.1051,114900.0
2012-08-24 11:35:00,33.69,33.7,33.66,33.66,146400.0,15.1007,15.1051,15.0872,15.0872,146400.0
2012-08-24 11:40:00,33.66,33.67,33.65,33.66,85300.0,15.0872,15.0917,15.0827,15.0872,85300.0
2012-08-24 11:45:00,33.65,33.7,33.65,33.7,186700.0,15.0827,15.1051,15.0827,15.1051,186700.0
2012-08-24 11:50:00,33.69,33.75,33.69,33.75,121500.0,15.1007,15.1276,15.1007,15.1276,121500.0
2012-08-24 11:55:00,33.74,33.78,33.74,33.78,83700.0,15.1231,15.141,15.1231,15.141,83700.0
2012-08-24 12:00:00,33.78,33.79,33.75,33.79,123200.0,15.141,15.1455,15.1276,15.1455,123200.0
2012-08-24 12:05:00,33.78,33.8,33.78,33.8,102400.0,15.141,15.15,15.141,15.15,102400.0
2012-08-24 12:10:00,33.79,33.8,33.77,33.8,103800.0,15.1455,15.15,15.1365,15.15,103800.0
2012-08-24 12:15:00,33.79,33.8,33.78,33.8,78900.0,15.1455,15.15,15.141,15.15,78900.0
2012-08-24 12:20:00,33.79,33.8,33.79,33.8,51600.0,15.1455,15.15,15.1455,15.15,51600.0
2012-08-24 12:25:00,33.8,33.8,33.79,33.8,70000.0,15.15,15.15,15.1455,15.15,70000.0
2012-08-24 12:30:00,33.8,33.8,33.79,33.8,50000.0,15.15,15.15,15.1455,15.15,50000.0
2012-08-24 12:35:00,33.8,33.85,33.79,33.85,172400.0,15.15,15.1724,15.1455,15.1724,172400.0
2012-08-24 12:40:00,33.86,33.88,33.85,33.88,94000.0,15.1769,15.1858,15.1724,15.1858,94000.0
2012-08-24 12:45:00,33.88,33.88,33.83,33.87,203900.0,15.1858,15.1858,15.1634,15.1813,203900.0
2012-08-24 12:50:00,33.86,33.9,33.83,33.83,105700.0,15.1769,15.1948,15.1634,15.1634,105700.0
2012-08-24 12:55:00,33.83,33.84,33.8,33.82,113100.0,15.1634,15.1679,15.15,15.1589,113100.0
2012-08-24 13:00:00,33.82,33.84,33.8,33.84,76200.0,15.1589,15.1679,15.15,15.1679,76200.0
2012-08-24 13:05:00,33.84,33.84,33.82,33.83,60800.0,15.1679,15.1679,15.1589,15.1634,60800.0
2012-08-24 13:10:00,33.84,33.84,33.83,33.84,31400.0,15.1679,15.1679,15.1634,15.1679,31400.0
2012-08-24 13:15:00,33.84,33.84,33.82,33.83,62000.0,15.1679,15.1679,15.1589,15.1634,62000.0
2012-08-24 13:20:00,33.83,33.86,33.82,33.86,67100.0,15.1634,15.1769,15.1589,15.1769,67100.0
2012-08-24 13:25:00,33.86,33.86,33.84,33.84,42400.0,15.1769,15.1769,15.1679,15.1679,42400.0
2012-08-24 13:30:00,33.84,33.87,33.83,33.85,170400.0,15.1679,15.1813,15.1634,15.1724,170400.0
2012-08-24 13:35:00,33.85,33.86,33.85,33.86,64100.0,15.1724,15.1769,15.1724,15.1769,64100.0
2012-08-24 13:40:00,33.86,33.88,33.85,33.88,113500.0,15.1769,15.1858,15.1724,15.1858,113500.0
2012-08-24 13:45:00,33.88,33.93,33.87,33.92,167400.0,15.1858,15.2082,15.1813,15.2038,167400.0
2012-08-24 13:50:00,33.93,33.93,33.92,33.92,70200.0,15.2082,15.2082,15.2038,15.2038,70200.0
2012-08-24 13:55:00,33.93,33.93,33.92,33.93,125700.0,15.2082,15.2082,15.2038,15.2082,125700.0
2012-08-24 14:00:00,33.93,33.93,33.92,33.92,51300.0,15.2082,15.2082,15.2038,15.2038,51300.0
2012-08-24 14:05:00,33.93,33.93,33.9,33.9,160600.0,15.2082,15.2082,15.1948,15.1948,160600.0
2012-08-24 14:10:00,33.91,33.91,33.9,33.9,55100.0,15.1993,15.1993,15.1948,15.1948,55100.0
2012-08-24 14:15:00,33.9,33.91,33.9,33.91,39400.0,15.1948,15.1993,15.1948,15.1993,39400.0
2012-08-24 14:20:00,33.9,33.91,33.9,33.91,188600.0,15.1948,15.1993,15.1948,15.1993,188600.0
2012-08-24 14:25:00,33.91,33.91,33.88,33.9,149500.0,15.1993,15.1993,15.1858,15.1948,149500.0
2012-08-24 14:30:00,33.9,33.9,33.88,33.88,62100.0,15.1948,15.1948,15.1858,15.1858,62100.0
2012-08-24 14:35:00,33.88,33.9,33.88,33.89,54700.0,15.1858,15.1948,15.1858,15.1903,54700.0
2012-08-24 14:40:00,33.89,33.92,33.89,33.91,131000.0,15.1903,15.2038,15.1903,15.1993,131000.0
2012-08-24 14:45:00,33.91,33.93,33.9,33.93,95400.0,15.1993,15.2082,15.1948,15.2082,95400.0
2012-08-24 14:50:00,33.93,33.93,33.91,33.91,85900.0,15.2082,15.2082,15.1993,15.1993,85900.0
2012-08-24 14:55:00,33.91,33.95,33.91,33.94,246100.0,15.1993,15.2172,15.1993,15.2127,246100.0
2012-08-24 15:00:00,33.94,33.97,33.93,33.96,160700.0,15.2127,15.2262,15.2082,15.2217,160700.0
2012-08-24 15:05:00,33.96,33.98,33.95,33.97,203800.0,15.2217,15.2306,15.2172,15.2262,203800.0
2012-08-24 15:10:00,33.96,33.99,33.96,33.98,121100.0,15.2217,15.2351,15.2217,15.2306,121100.0
2012-08-24 15:15:00,33.98,33.99,33.96,33.99,213100.0,15.2306,15.2351,15.2217,15.2351,213100.0
2012-08-24 15:20:00,33.99,33.99,33.98,33.98,100900.0,15.2351,15.2351,15.2306,15.2306,100900.0
2012-08-24 15:25:00,33.99,34.02,33.98,34.01,194900.0,15.2351,15.2486,15.2306,15.2441,194900.0
2012-08-24 15:30:00,34.0,34.02,33.99,34.01,196300.0,15.2396,15.2486,15.2351,15.2441,196300.0
2012-08-24 15:35:00,34.01,34.06,34.01,34.06,192500.0,15.2441,15.2665,15.2441,15.2665,192500.0
2012-08-24 15:40:00,34.05,34.08,34.05,34.08,232100.0,15.262,15.2755,15.262,15.2755,232100.0
2012-08-24 15:45:00,34.08,34.14,34.07,34.13,327300.0,15.2755,15.3024,15.271,15.2979,327300.0
2012-08-24 15:50:00,34.13,34.13,34.07,34.1,411500.0,15.2979,15.2979,15.271,15.2844,411500.0
2012-08-24 15:55:00,34.09,34.1,34.04,34.08,811200.0,15.28,15.2844,15.2575,15.2755,811200.0
2012-08-27 09:30:00,34.23,34.28,34.11,34.19,460300.0,15.3427,15.3651,15.2889,15.3248,460300.0
2012-08-27 09:35:00,34.18,34.26,34.18,34.26,122500.0,15.3203,15.3562,15.3203,15.3562,122500.0
2012-08-27 09:40:00,34.25,34.33,34.21,34.22,118100.0,15.3517,15.3875,15.3337,15.3382,118100.0
2012-08-27 09:45:00,34.21,34.23,34.17,34.18,104500.0,15.3337,15.3427,15.3158,15.3203,104500.0
2012-08-27 09:50:00,34.17,34.2,34.14,34.2,136800.0,15.3158,15.3293,15.3024,15.3293,136800.0
2012-08-27 09:55:00,34.19,34.2,34.18,34.19,49000.0,15.3248,15.3293,15.3203,15.3248,49000.0
2012-08-27 10:00:00,34.18,34.19,34.17,34.19,74000.0,15.3203,15.3248,15.3158,15.3248,74000.0
2012-08-27 10:05:00,34.19,34.2,34.17,34.2,66200.0,15.3248,15.3293,15.3158,15.3293,66200.0
2012-08-27 10:10:00,34.2,34.22,34.17,34.2,128400.0,15.3293,15.3382,15.3158,15.3293,128400.0
2012-08-27 10:15:00,34.2,34.22,34.17,34.22,115500.0,15.3293,15.3382,15.3158,15.3382,115500.0
2012-08-27 10:20:00,34.22,34.22,34.19,34.19,56100.0,15.3382,15.3382,15.3248,15.3248,56100.0
2012-08-27 10:25:00,34.2,34.25,34.19,34.24,91300.0,15.3293,15.3517,15.3248,15.3472,91300.0
2012-08-27 10:30:00,34.25,34.25,34.22,34.23,59600.0,15.3517,15.3517,15.3382,15.3427,59600.0
2012-08-27 10:35:00,34.22,34.23,34.2,34.23,89100.0,15.3382,15.3427,15.3293,15.3427,89100.0
2012-08-27 10:40:00,34.23,34.25,34.22,34.24,113200.0,15.3427,15.3517,15.3382,15.3472,113200.0
2012-08-27 10:45:00,34.23,34.27,34.23,34.27,91700.0,15.3427,15.3606,15.3427,15.3606,91700.0
2012-08-27 10:50:00,34.27,34.31,34.26,34.26,114700.0,15.3606,15.3786,15.3562,15.3562,114700.0
2012-08-27 10:55:00,34.26,34.27,34.25,34.26,32100.0,15.3562,15.3606,15.3517,15.3562,32100.0
2012-08-27 11:00:00,34.25,34.3,34.25,34.3,116200.0,15.3517,15.3741,15.3517,15.3741,116200.0
2012-08-27 11:05:00,34.29,34.33,34.28,34.29,136100.0,15.3696,15.3875,15.3651,15.3696,136100.0
2012-08-27 11:10:00,34.28,34.29,34.23,34.23,232200.0,15.3651,15.3696,15.3427,15.3427,232200.0
2012-08-27 11:15:00,34.24,34.26,34.23,34.26,163400.0,15.3472,15.3562,15.3427,15.3562,163400.0
2012-08-27 11:20:00,34.25,34.26,34.24,34.24,96000.0,15.3517,15.3562,15.3472,15.3472,96000.0
2012-08-27 11:25:00,34.24,34.25,34.24,34.25,60500.0,15.3472,15.3517,15.3472,15.3517,60500.0
2012-08-27 11:30:00,34.24,34.26,34.24,34.25,57200.0,15.3472,15.3562,15.3472,15.3517,57200.0
2012-08-27 11:35:00,34.25,34.26,34.23,34.23,85600.0,15.3517,15.3562,15.3427,15.3427,85600.0
2012-08-27 11:40:00,34.23,34.27,34.23,34.26,95600.0,15.3427,15.3606,15.3427,15.3562,95600.0
2012-08-27 11:45:00,34.26,34.29,34.25,34.29,69000.0,15.3562,15.3696,15.3517,15.3696,69000.0
2012-08-27 11:50:00,34.29,34.31,34.26,34.31,89700.0,15.3696,15.3786,15.3562,15.3786,89700.0
2012-08-27 11:55:00,34.3,34.33,34.3,34.32,57100.0,15.3741,15.3875,15.3741,15.383,57100.0
2012-08-27 12:00:00,34.32,34.32,34.31,34.31,36300.0,15.383,15.383,15.3786,15.3786,36300.0
2012-08-27 12:05:00,34.32,34.32,34.31,34.31,53000.0,15.383,15.383,15.3786,15.3786,53000.0
2012-08-27 12:10:00,34.32,34.34,34.31,34.33,68300.0,15.383,15.392,15.3786,15.3875,68300.0
2012-08-27 12:15:00,34.33,34.34,34.3,34.3,53800.0,15.3875,15.392,15.3741,15.3741,53800.0
2012-08-27 12:20:00,34.31,34.31,34.27,34.27,149400.0,15.3786,15.3786,15.3606,15.3606,149400.0
2012-08-27 12:25:00,34.27,34.28,34.25,34.25,61000.0,15.3606,15.3651,15.3517,15.3517,61000.0
2012-08-27 12:30:00,34.25,34.26,34.25,34.26,39800.0,15.3517,15.3562,15.3517,15.3562,39800.0
2012-08-27 12:35:00,34.26,34.26,34.25,34.26,45900.0,15.3562,15.3562,15.3517,15.3562,45900.0
2012-08-27 12:40:00,34.25,34.26,34.25,34.26,46700.0,15.3517,15.3562,15.3517,15.3562,46700.0
2012-08-27 12:45:00,34.26,34.26,34.25,34.26,26600.0,15.3562,15.3562,15.3517,15.3562,26600.0
2012-08-27 12:50:00,34.26,34.26,34.25,34.25,35200.0,15.3562,15.3562,15.3517,15.3517,35200.0
2012-08-27 12:55:00,34.25,34.26,34.24,34.24,67300.0,15.3517,15.3562,15.3472,15.3472,67300.0
2012-08-27 13:00:00,34.24,34.29,34.24,34.29,129500.0,15.3472,15.3696,15.3472,15.3696,129500.0
2012-08-27 13:05:00,34.28,34.3,34.28,34.29,55100.0,15.3651,15.3741,15.3651,15.3696,55100.0
2012-08-27 13:10:00,34.29,34.3,34.27,34.27,67300.0,15.3696,15.3741,15.3606,15.3606,67300.0
2012-08-27 13:15:00,34.27,34.29,34.27,34.29,17100.0,15.3606,15.3696,15.3606,15.3696,17100.0
2012-08-27 13:20:00,34.29,34.29,34.28,34.29,17800.0,15.3696,15.3696,15.3651,15.3696,17800.0
2012-08-27 13:25:00,34.29,34.29,34.28,34.29,23600.0,15.3696,15.3696,15.3651,15.3696,23600.0
2012-08-27 13:30:00,34.29,34.29,34.28,34.29,23100.0,15.3696,15.3696,15.3651,15.3696,23100.0
2012-08-27 13:35:00,34.29,34.31,34.28,34.3,155100.0,15.3696,15.3786,15.3651,15.3741,155100.0
2012-08-27 13:40:00,34.3,34.31,34.28,34.29,50400.0,15.3741,15.3786,15.3651,15.3696,50400.0
2012-08-27 13:45:00,34.29,34.29,34.28,34.29,21700.0,15.3696,15.3696,15.3651,15.3696,21700.0
2012-08-27 13:50:00,34.29,34.29,34.28,34.29,30900.0,15.3696,15.3696,15.3651,15.3696,30900.0
2012-08-27 13:55:00,34.29,34.29,34.28,34.29,46700.0,15.3696,15.3696,15.3651,15.3696,46700.0
2012-08-27 14:00:00,34.29,34.29,34.28,34.29,60200.0,15.3696,15.3696,15.3651,15.3696,60200.0
2012-08-27 14:05:00,34.29,34.29,34.27,34.27,109000.0,15.3696,15.3696,15.3606,15.3606,109000.0
2012-08-27 14:10:00,34.28,34.29,34.27,34.28,72000.0,15.3651,15.3696,15.3606,15.3651,72000.0
2012-08-27 14:15:00,34.28,34.29,34.27,34.29,66000.0,15.3651,15.3696,15.3606,15.3696,66000.0
2012-08-27 14:20:00,34.28,34.32,34.28,34.31,111000.0,15.3651,15.383,15.3651,15.3786,111000.0
2012-08-27 14:25:00,34.3,34.33,34.3,34.33,72200.0,15.3741,15.3875,15.3741,15.3875,72200.0
2012-08-27 14:30:00,34.33,34.33,34.3,34.31,75300.0,15.3875,15.3875,15.3741,15.3786,75300.0
2012-08-27 14:35:00,34.3,34.31,34.29,34.3,98800.0,15.3741,15.3786,15.3696,15.3741,98800.0
2012-08-27 14:40:00,34.3,34.31,34.3,34.3,75200.0,15.3741,15.3786,15.3741,15.3741,75200.0
2012-08-27 14:45:00,34.3,34.31,34.29,34.3,97400.0,15.3741,15.3786,15.3696,15.3741,97400.0
2012-08-27 14:50:00,34.29,34.32,34.29,34.32,124800.0,15.3696,15.383,15.3696,15.383,124800.0
2012-08-27 14:55:00,34.31,34.32,34.31,34.31,35400.0,15.3786,15.383,15.3786,15.3786,35400.0
2012-08-27 15:00:00,34.31,34.34,34.31,34.34,117300.0,15.3786,15.392,15.3786,15.392,117300.0
2012-08-27 15:05:00,34.34,34.34,34.31,34.31,140000.0,15.392,15.392,15.3786,15.3786,140000.0
2012-08-27 15:10:00,34.32,34.35,34.31,34.33,133500.0,15.383,15.3965,15.3786,15.3875,133500.0
2012-08-27 15:15:00,34.33,34.35,34.33,34.34,205700.0,15.3875,15.3965,15.3875,15.392,205700.0
2012-08-27 15:20:00,34.35,34.37,34.34,34.37,205600.0,15.3965,15.4055,15.392,15.4055,205600.0
2012-08-27 15:25:00,34.37,34.37,34.36,34.37,62400.0,15.4055,15.4055,15.401,15.4055,62400.0
2012-08-27 15:30:00,34.36,34.37,34.36,34.37,75200.0,15.401,15.4055,15.401,15.4055,75200.0
2012-08-27 15:35:00,34.36,34.37,34.31,34.34,289700.0,15.401,15.4055,15.3786,15.392,289700.0
2012-08-27 15:40:00,34.34,34.34,34.32,34.33,127800.0,15.392,15.392,15.383,15.3875,127800.0
2012-08-27 15:45:00,34.32,34.33,34.3,34.32,236500.0,15.383,15.3875,15.3741,15.383,236500.0
2012-08-27 15:50:00,34.31,34.32,34.27,34.29,352900.0,15.3786,15.383,15.3606,15.3696,352900.0
2012-08-27 15:55:00,34.28,34.29,34.26,34.26,727300.0,15.3651,15.3696,15.3562,15.3562,727300.0
2012-08-28 09:30:00,34.32,34.49,34.31,34.45,276000.0,15.383,15.4592,15.3786,15.4413,276000.0
2012-08-28 09:35:00,34.45,34.59,34.41,34.42,195100.0,15.4413,15.5041,15.4234,15.4279,195100.0
2012-08-28 09:40:00,34.42,34.42,34.3,34.3,93700.0,15.4279,15.4279,15.3741,15.3741,93700.0
2012-08-28 09:45:00,34.3,34.37,34.3,34.36,53200.0,15.3741,15.4055,15.3741,15.401,53200.0
2012-08-28 09:50:00,34.37,34.4,34.31,34.32,107600.0,15.4055,15.4189,15.3786,15.383,107600.0
2012-08-28 09:55:00,34.32,34.32,34.26,34.29,94300.0,15.383,15.383,15.3562,15.3696,94300.0
2012-08-28 10:00:00,34.28,34.3,34.23,34.23,106000.0,15.3651,15.3741,15.3427,15.3427,106000.0
2012-08-28 10:05:00,34.24,34.26,34.21,34.22,135500.0,15.3472,15.3562,15.3337,15.3382,135500.0
2012-08-28 10:10:00,34.22,34.26,34.21,34.24,73100.0,15.3382,15.3562,15.3337,15.3472,73100.0
2012-08-28 10:15:00,34.25,34.31,34.24,34.3,114500.0,15.3517,15.3786,15.3472,15.3741,114500.0
2012-08-28 10:20:00,34.31,34.41,34.29,34.39,115200.0,15.3786,15.4234,15.3696,15.4144,115200.0
2012-08-28 10:25:00,34.39,34.45,34.39,34.43,46900.0,15.4144,15.4413,15.4144,15.4324,46900.0
2012-08-28 10:30:00,34.43,34.45,34.29,34.41,72100.0,15.4324,15.4413,15.3696,15.4234,72100.0
2012-08-28 10:35:00,34.4,34.41,34.37,34.38,45900.0,15.4189,15.4234,15.4055,15.4099,45900.0
2012-08-28 10:40:00,34.37,34.4,34.37,34.38,58800.0,15.4055,15.4189,15.4055,15.4099,58800.0
2012-08-28 10:45:00,34.37,34.42,34.36,34.41,99900.0,15.4055,15.4279,15.401,15.4234,99900.0
2012-08-28 10:50:00,34.42,34.45,34.41,34.41,65700.0,15.4279,15.4413,15.4234,15.4234,65700.0
2012-08-28 10:55:00,34.42,34.43,34.39,34.39,91100.0,15.4279,15.4324,15.4144,15.4144,91100.0
2012-08-28 11:00:00,34.4,34.42,34.38,34.4,65900.0,15.4189,15.4279,15.4099,15.4189,65900.0
2012-08-28 11:05:00,34.4,34.4,34.34,34.36,114000.0,15.4189,15.4189,15.392,15.401,114000.0
2012-08-28 11:10:00,34.36,34.36,34.28,34.31,68700.0,15.401,15.401,15.3651,15.3786,68700.0
2012-08-28 11:15:00,34.31,34.36,34.29,34.34,119800.0,15.3786,15.401,15.3696,15.392,119800.0
2012-08-28 11:20:00,34.33,34.35,34.33,34.34,27100.0,15.3875,15.3965,15.3875,15.392,27100.0
2012-08-28 11:25:00,34.34,34.37,34.29,34.37,80200.0,15.392,15.4055,15.3696,15.4055,80200.0
2012-08-28 11:30:00,34.37,34.37,34.33,34.37,199100.0,15.4055,15.4055,15.3875,15.4055,199100.0
2012-08-28 11:35:00,34.37,34.38,34.29,34.37,51700.0,15.4055,15.4099,15.3696,15.4055,51700.0
2012-08-28 11:40:00,34.38,34.4,34.36,34.39,53700.0,15.4099,15.4189,15.401,15.4144,53700.0
2012-08-28 11:45:00,34.39,34.4,34.38,34.4,50800.0,15.4144,15.4189,15.4099,15.4189,50800.0
2012-08-28 11:50:00,34.4,34.4,34.39,34.4,28700.0,15.4189,15.4189,15.4144,15.4189,28700.0
2012-08-28 11:55:00,34.39,34.41,34.37,34.38,130700.0,15.4144,15.4234,15.4055,15.4099,130700.0
2012-08-28 12:00:00,34.38,34.4,34.37,34.4,37300.0,15.4099,15.4189,15.4055,15.4189,37300.0
2012-08-28 12:05:00,34.4,34.43,34.29,34.41,136300.0,15.4189,15.4324,15.3696,15.4234,136300.0
2012-08-28 12:10:00,34.4,34.42,34.4,34.41,43400.0,15.4189,15.4279,15.4189,15.4234,43400.0
2012-08-28 12:15:00,34.41,34.43,34.4,34.41,42600.0,15.4234,15.4324,15.4189,15.4234,42600.0
2012-08-28 12:20:00,34.4,34.45,34.4,34.44,51000.0,15.4189,15.4413,15.4189,15.4368,51000.0
2012-08-28 12:25:00,34.44,34.46,34.29,34.44,89600.0,15.4368,15.4458,15.3696,15.4368,89600.0
2012-08-28 12:30:00,34.43,34.44,34.42,34.43,49000.0,15.4324,15.4368,15.4279,15.4324,49000.0
2012-08-28 12:35:00,34.43,34.44,34.42,34.44,30200.0,15.4324,15.4368,15.4279,15.4368,30200.0
2012-08-28 12:40:00,34.44,34.48,34.43,34.48,57800.0,15.4368,15.4548,15.4324,15.4548,57800.0
2012-08-28 12:45:00,34.48,34.48,34.46,34.46,49300.0,15.4548,15.4548,15.4458,15.4458,49300.0
2012-08-28 12:50:00,34.46,34.47,34.45,34.46,47000.0,15.4458,15.4503,15.4413,15.4458,47000.0
2012-08-28 12:55:00,34.46,34.48,34.45,34.48,74100.0,15.4458,15.4548,15.4413,15.4548,74100.0
2012-08-28 13:00:00,34.48,34.49,34.47,34.48,77700.0,15.4548,15.4592,15.4503,15.4548,77700.0
2012-08-28 13:05:00,34.47,34.48,34.45,34.45,31500.0,15.4503,15.4548,15.4413,15.4413,31500.0
2012-08-28 13:10:00,34.46,34.46,34.45,34.46,22900.0,15.4458,15.4458,15.4413,15.4458,22900.0
2012-08-28 13:15:00,34.45,34.5,34.45,34.46,103500.0,15.4413,15.4637,15.4413,15.4458,103500.0
2012-08-28 13:20:00,34.45,34.47,34.45,34.46,32100.0,15.4413,15.4503,15.4413,15.4458,32100.0
2012-08-28 13:25:00,34.46,34.47,34.46,34.47,18100.0,15.4458,15.4503,15.4458,15.4503,18100.0
2012-08-28 13:30:00,34.46,34.47,34.45,34.46,67800.0,15.4458,15.4503,15.4413,15.4458,67800.0
2012-08-28 13:35:00,34.45,34.48,34.45,34.45,54800.0,15.4413,15.4548,15.4413,15.4413,54800.0
2012-08-28 13:40:00,34.46,34.46,34.45,34.45,18100.0,15.4458,15.4458,15.4413,15.4413,18100.0
2012-08-28 13:45:00,34.46,34.46,34.45,34.46,17900.0,15.4458,15.4458,15.4413,15.4458,17900.0
2012-08-28 13:50:00,34.45,34.47,34.45,34.46,51700.0,15.4413,15.4503,15.4413,15.4458,51700.0
2012-08-28 13:55:00,34.46,34.46,34.43,34.45,83900.0,15.4458,15.4458,15.4324,15.4413,83900.0
2012-08-28 14:00:00,34.45,34.48,34.45,34.48,67800.0,15.4413,15.4548,15.4413,15.4548,67800.0
2012-08-28 14:05:00,34.47,34.48,34.47,34.47,28000.0,15.4503,15.4548,15.4503,15.4503,28000.0
2012-08-28 14:10:00,34.47,34.48,34.47,34.47,25300.0,15.4503,15.4548,15.4503,15.4503,25300.0
2012-08-28 14:15:00,34.47,34.48,34.46,34.47,63900.0,15.4503,15.4548,15.4458,15.4503,63900.0
2012-08-28 14:20:00,34.48,34.5,34.47,34.5,82400.0,15.4548,15.4637,15.4503,15.4637,82400.0
2012-08-28 14:25:00,34.49,34.52,34.48,34.51,79000.0,15.4592,15.4727,15.4548,15.4682,79000.0
2012-08-28 14:30:00,34.52,34.52,34.51,34.51,29700.0,15.4727,15.4727,15.4682,15.4682,29700.0
2012-08-28 14:35:00,34.52,34.52,34.49,34.5,71400.0,15.4727,15.4727,15.4592,15.4637,71400.0
2012-08-28 14:40:00,34.5,34.5,34.49,34.5,21600.0,15.4637,15.4637,15.4592,15.4637,21600.0
2012-08-28 14:45:00,34.5,34.5,34.49,34.49,50500.0,15.4637,15.4637,15.4592,15.4592,50500.0
2012-08-28 14:50:00,34.5,34.54,34.49,34.53,156600.0,15.4637,15.4817,15.4592,15.4772,156600.0
2012-08-28 14:55:00,34.52,34.53,34.51,34.53,74000.0,15.4727,15.4772,15.4682,15.4772,74000.0
2012-08-28 15:00:00,34.53,34.56,34.52,34.54,132800.0,15.4772,15.4906,15.4727,15.4817,132800.0
2012-08-28 15:05:00,34.55,34.57,34.54,34.57,85700.0,15.4861,15.4951,15.4817,15.4951,85700.0
2012-08-28 15:10:00,34.57,34.6,34.56,34.57,112900.0,15.4951,15.5085,15.4906,15.4951,112900.0
2012-08-28 15:15:00,34.58,34.65,34.57,34.58,204800.0,15.4996,15.531,15.4951,15.4996,204800.0
2012-08-28 15:20:00,34.59,34.61,34.55,34.59,251300.0,15.5041,15.513,15.4861,15.5041,251300.0
2012-08-28 15:25:00,34.59,34.61,34.58,34.59,88700.0,15.5041,15.513,15.4996,15.5041,88700.0
2012-08-28 15:30:00,34.59,34.59,34.53,34.56,191900.0,15.5041,15.5041,15.4772,15.4906,191900.0
2012-08-28 15:35:00,34.56,34.58,34.56,34.57,108100.0,15.4906,15.4996,15.4906,15.4951,108100.0
2012-08-28 15:40:00,34.57,34.58,34.56,34.56,101400.0,15.4951,15.4996,15.4906,15.4906,101400.0
2012-08-28 15:45:00,34.56,34.59,34.55,34.58,171100.0,15.4906,15.5041,15.4861,15.4996,171100.0
2012-08-28 15:50:00,34.57,34.59,34.56,34.58,226700.0,15.4951,15.5041,15.4906,15.4996,226700.0
2012-08-28 15:55:00,34.57,34.57,34.51,34.52,574600.0,15.4951,15.4951,15.4682,15.4727,574600.0
2012-08-29 09:30:00,34.63,34.73,34.58,34.66,278100.0,15.522,15.5668,15.4996,15.5354,278100.0
2012-08-29 09:35:00,34.66,34.66,34.53,34.54,97200.0,15.5354,15.5354,15.4772,15.4817,97200.0
2012-08-29 09:40:00,34.55,34.57,34.53,34.56,93500.0,15.4861,15.4951,15.4772,15.4906,93500.0
2012-08-29 09:45:00,34.56,34.57,34.53,34.57,56800.0,15.4906,15.4951,15.4772,15.4951,56800.0
2012-08-29 09:50:00,34.57,34.59,34.56,34.57,67200.0,15.4951,15.5041,15.4906,15.4951,67200.0
2012-08-29 09:55:00,34.57,34.6,34.56,34.58,53000.0,15.4951,15.5085,15.4906,15.4996,53000.0
2012-08-29 10:00:00,34.59,34.6,34.57,34.6,69600.0,15.5041,15.5085,15.4951,15.5085,69600.0
2012-08-29 10:05:00,34.6,34.6,34.56,34.58,57200.0,15.5085,15.5085,15.4906,15.4996,57200.0
2012-08-29 10:10:00,34.57,34.6,34.56,34.59,60300.0,15.4951,15.5085,15.4906,15.5041,60300.0
2012-08-29 10:15:00,34.59,34.59,34.56,34.56,46200.0,15.5041,15.5041,15.4906,15.4906,46200.0
2012-08-29 10:20:00,34.57,34.58,34.56,34.57,53300.0,15.4951,15.4996,15.4906,15.4951,53300.0
2012-08-29 10:25:00,34.57,34.58,34.56,34.57,62800.0,15.4951,15.4996,15.4906,15.4951,62800.0
2012-08-29 10:30:00,34.57,34.58,34.56,34.57,53600.0,15.4951,15.4996,15.4906,15.4951,53600.0
2012-08-29 10:35:00,34.58,34.6,34.57,34.59,53800.0,15.4996,15.5085,15.4951,15.5041,53800.0
2012-08-29 10:40:00,34.59,34.62,34.58,34.6,75800.0,15.5041,15.5175,15.4996,15.5085,75800.0
2012-08-29 10:45:00,34.61,34.64,34.6,34.61,76800.0,15.513,15.5265,15.5085,15.513,76800.0
2012-08-29 10:50:00,34.61,34.63,34.59,34.62,82400.0,15.513,15.522,15.5041,15.5175,82400.0
2012-08-29 10:55:00,34.62,34.62,34.58,34.59,52300.0,15.5175,15.5175,15.4996,15.5041,52300.0
2012-08-29 11:00:00,34.6,34.61,34.58,34.58,55200.0,15.5085,15.513,15.4996,15.4996,55200.0
2012-08-29 11:05:00,34.58,34.6,34.58,34.58,35900.0,15.4996,15.5085,15.4996,15.4996,35900.0
2012-08-29 11:10:00,34.58,34.59,34.58,34.58,79600.0,15.4996,15.5041,15.4996,15.4996,79600.0
2012-08-29 11:15:00,34.59,34.59,34.57,34.57,101900.0,15.5041,15.5041,15.4951,15.4951,101900.0
2012-08-29 11:20:00,34.57,34.58,34.56,34.56,97600.0,15.4951,15.4996,15.4906,15.4906,97600.0
2012-08-29 11:25:00,34.57,34.58,34.56,34.58,65200.0,15.4951,15.4996,15.4906,15.4996,65200.0
2012-08-29 11:30:00,34.58,34.61,34.57,34.61,108200.0,15.4996,15.513,15.4951,15.513,108200.0
2012-08-29 11:35:00,34.61,34.65,34.6,34.65,60400.0,15.513,15.531,15.5085,15.531,60400.0
2012-08-29 11:40:00,34.65,34.7,34.65,34.7,173600.0,15.531,15.5534,15.531,15.5534,173600.0
2012-08-29 11:45:00,34.71,34.73,34.7,34.71,63800.0,15.5579,15.5668,15.5534,15.5579,63800.0
2012-08-29 11:50:00,34.71,34.72,34.71,34.72,45200.0,15.5579,15.5623,15.5579,15.5623,45200.0
2012-08-29 11:55:00,34.72,34.73,34.71,34.73,28500.0,15.5623,15.5668,15.5579,15.5668,28500.0
2012-08-29 12:00:00,34.72,34.75,34.72,34.72,75000.0,15.5623,15.5758,15.5623,15.5623,75000.0
2012-08-29 12:05:00,34.72,34.74,34.72,34.73,38900.0,15.5623,15.5713,15.5623,15.5668,38900.0
2012-08-29 12:10:00,34.74,34.74,34.72,34.73,66400.0,15.5713,15.5713,15.5623,15.5668,66400.0
2012-08-29 12:15:00,34.73,34.74,34.7,34.7,55900.0,15.5668,15.5713,15.5534,15.5534,55900.0
2012-08-29 12:20:00,34.7,34.73,34.69,34.7,104500.0,15.5534,15.5668,15.5489,15.5534,104500.0
2012-08-29 12:25:00,34.7,34.7,34.69,34.69,45900.0,15.5534,15.5534,15.5489,15.5489,45900.0
2012-08-29 12:30:00,34.7,34.71,34.68,34.68,62600.0,15.5534,15.5579,15.5444,15.5444,62600.0
2012-08-29 12:35:00,34.69,34.7,34.68,34.7,68200.0,15.5489,15.5534,15.5444,15.5534,68200.0
2012-08-29 12:40:00,34.7,34.71,34.69,34.7,44500.0,15.5534,15.5579,15.5489,15.5534,44500.0
2012-08-29 12:45:00,34.7,34.71,34.69,34.71,23700.0,15.5534,15.5579,15.5489,15.5579,23700.0
2012-08-29 12:50:00,34.7,34.71,34.7,34.7,29100.0,15.5534,15.5579,15.5534,15.5534,29100.0
2012-08-29 12:55:00,34.71,34.73,34.7,34.72,131300.0,15.5579,15.5668,15.5534,15.5623,131300.0
2012-08-29 13:00:00,34.72,34.73,34.72,34.73,28700.0,15.5623,15.5668,15.5623,15.5668,28700.0
2012-08-29 13:05:00,34.72,34.74,34.72,34.73,53100.0,15.5623,15.5713,15.5623,15.5668,53100.0
2012-08-29 13:10:00,34.73,34.74,34.72,34.73,52600.0,15.5668,15.5713,15.5623,15.5668,52600.0
2012-08-29 13:15:00,34.73,34.74,34.73,34.74,26000.0,15.5668,15.5713,15.5668,15.5713,26000.0
2012-08-29 13:20:00,34.73,34.74,34.73,34.73,26800.0,15.5668,15.5713,15.5668,15.5668,26800.0
2012-08-29 13:25:00,34.74,34.74,34.71,34.73,71200.0,15.5713,15.5713,15.5579,15.5668,71200.0
2012-08-29 13:30:00,34.72,34.73,34.71,34.72,26000.0,15.5623,15.5668,15.5579,15.5623,26000.0
2012-08-29 13:35:00,34.72,34.72,34.71,34.71,29900.0,15.5623,15.5623,15.5579,15.5579,29900.0
2012-08-29 13:40:00,34.71,34.75,34.71,34.75,49100.0,15.5579,15.5758,15.5579,15.5758,49100.0
2012-08-29 13:45:00,34.74,34.76,34.74,34.75,120800.0,15.5713,15.5803,15.5713,15.5758,120800.0
2012-08-29 13:50:00,34.74,34.75,34.74,34.74,19600.0,15.5713,15.5758,15.5713,15.5713,19600.0
2012-08-29 13:55:00,34.74,34.74,34.71,34.71,43000.0,15.5713,15.5713,15.5579,15.5579,43000.0
2012-08-29 14:00:00,34.71,34.72,34.7,34.7,41400.0,15.5579,15.5623,15.5534,15.5534,41400.0
2012-08-29 14:05:00,34.7,34.72,34.69,34.72,73500.0,15.5534,15.5623,15.5489,15.5623,73500.0
2012-08-29 14:10:00,34.71,34.72,34.7,34.7,54600.0,15.5579,15.5623,15.5534,15.5534,54600.0
2012-08-29 14:15:00,34.71,34.71,34.7,34.71,53300.0,15.5579,15.5579,15.5534,15.5579,53300.0
2012-08-29 14:20:00,34.71,34.71,34.69,34.69,97500.0,15.5579,15.5579,15.5489,15.5489,97500.0
2012-08-29 14:25:00,34.69,34.7,34.67,34.68,89600.0,15.5489,15.5534,15.5399,15.5444,89600.0
2012-08-29 14:30:00,34.67,34.68,34.65,34.66,56700.0,15.5399,15.5444,15.531,15.5354,56700.0
2012-08-29 14:35:00,34.66,34.66,34.64,34.64,84100.0,15.5354,15.5354,15.5265,15.5265,84100.0
2012-08-29 14:40:00,34.64,34.65,34.64,34.64,19700.0,15.5265,15.531,15.5265,15.5265,19700.0
2012-08-29 14:45:00,34.64,34.65,34.61,34.61,108900.0,15.5265,15.531,15.513,15.513,108900.0
2012-08-29 14:50:00,34.61,34.63,34.6,34.61,58400.0,15.513,15.522,15.5085,15.513,58400.0
2012-08-29 14:55:00,34.61,34.62,34.61,34.61,49900.0,15.513,15.5175,15.513,15.513,49900.0
2012-08-29 15:00:00,34.61,34.62,34.61,34.61,60000.0,15.513,15.5175,15.513,15.513,60000.0
2012-08-29 15:05:00,34.61,34.63,34.6,34.62,63800.0,15.513,15.522,15.5085,15.5175,63800.0
2012-08-29 15:10:00,34.63,34.64,34.61,34.61,65600.0,15.522,15.5265,15.513,15.513,65600.0
2012-08-29 15:15:00,34.61,34.62,34.6,34.61,89600.0,15.513,15.5175,15.5085,15.513,89600.0
2012-08-29 15:20:00,34.6,34.62,34.6,34.61,57200.0,15.5085,15.5175,15.5085,15.513,57200.0
2012-08-29 15:25:00,34.61,34.62,34.6,34.6,78500.0,15.513,15.5175,15.5085,15.5085,78500.0
2012-08-29 15:30:00,34.6,34.61,34.59,34.6,65400.0,15.5085,15.513,15.5041,15.5085,65400.0
2012-08-29 15:35:00,34.61,34.63,34.6,34.62,141300.0,15.513,15.522,15.5085,15.5175,141300.0
2012-08-29 15:40:00,34.63,34.64,34.62,34.64,151400.0,15.522,15.5265,15.5175,15.5265,151400.0
2012-08-29 15:45:00,34.63,34.64,34.6,34.61,149200.0,15.522,15.5265,15.5085,15.513,149200.0
2012-08-29 15:50:00,34.6,34.61,34.6,34.61,162700.0,15.5085,15.513,15.5085,15.513,162700.0
2012-08-29 15:55:00,34.61,34.61,34.58,34.59,303200.0,15.513,15.513,15.4996,15.5041,303200.0
2012-08-30 09:30:00,34.53,34.54,34.34,34.35,217400.0,15.4772,15.4817,15.392,15.3965,217400.0
2012-08-30 09:35:00,34.34,34.49,34.34,34.45,116400.0,15.392,15.4592,15.392,15.4413,116400.0
2012-08-30 09:40:00,34.45,34.51,34.45,34.48,49000.0,15.4413,15.4682,15.4413,15.4548,49000.0
2012-08-30 09:45:00,34.48,34.49,34.41,34.42,81900.0,15.4548,15.4592,15.4234,15.4279,81900.0
2012-08-30 09:50:00,34.42,34.44,34.4,34.43,55700.0,15.4279,15.4368,15.4189,15.4324,55700.0
2012-08-30 09:55:00,34.42,34.43,34.38,34.41,86000.0,15.4279,15.4324,15.4099,15.4234,86000.0
2012-08-30 10:00:00,34.41,34.52,34.39,34.51,95800.0,15.4234,15.4727,15.4144,15.4682,95800.0
2012-08-30 10:05:00,34.51,34.51,34.43,34.45,50300.0,15.4682,15.4682,15.4324,15.4413,50300.0
2012-08-30 10:10:00,34.45,34.49,34.45,34.49,35400.0,15.4413,15.4592,15.4413,15.4592,35400.0
2012-08-30 10:15:00,34.5,34.51,34.49,34.51,38400.0,15.4637,15.4682,15.4592,15.4682,38400.0
2012-08-30 10:20:00,34.51,34.52,34.46,34.47,95200.0,15.4682,15.4727,15.4458,15.4503,95200.0
2012-08-30 10:25:00,34.47,34.51,34.45,34.51,61100.0,15.4503,15.4682,15.4413,15.4682,61100.0
2012-08-30 10:30:00,34.51,34.51,34.48,34.49,51900.0,15.4682,15.4682,15.4548,15.4592,51900.0
2012-08-30 10:35:00,34.49,34.5,34.47,34.47,65300.0,15.4592,15.4637,15.4503,15.4503,65300.0
2012-08-30 10:40:00,34.47,34.47,34.44,34.45,30500.0,15.4503,15.4503,15.4368,15.4413,30500.0
2012-08-30 10:45:00,34.44,34.48,34.44,34.48,42700.0,15.4368,15.4548,15.4368,15.4548,42700.0
2012-08-30 10:50:00,34.48,34.49,34.46,34.48,55900.0,15.4548,15.4592,15.4458,15.4548,55900.0
2012-08-30 10:55:00,34.48,34.54,34.48,34.54,65100.0,15.4548,15.4817,15.4548,15.4817,65100.0
2012-08-30 11:00:00,34.53,34.54,34.5,34.5,51000.0,15.4772,15.4817,15.4637,15.4637,51000.0
2012-08-30 11:05:00,34.51,34.52,34.49,34.51,48900.0,15.4682,15.4727,15.4592,15.4682,48900.0
2012-08-30 11:10:00,34.52,34.52,34.5,34.52,51200.0,15.4727,15.4727,15.4637,15.4727,51200.0
2012-08-30 11:15:00,34.52,34.56,34.51,34.55,47100.0,15.4727,15.4906,15.4682,15.4861,47100.0
2012-08-30 11:20:00,34.56,34.62,34.55,34.6,102400.0,15.4906,15.5175,15.4861,15.5085,102400.0
2012-08-30 11:25:00,34.6,34.62,34.59,34.62,55800.0,15.5085,15.5175,15.5041,15.5175,55800.0
2012-08-30 11:30:00,34.62,34.62,34.61,34.62,71400.0,15.5175,15.5175,15.513,15.5175,71400.0
2012-08-30 11:35:00,34.62,34.62,34.57,34.57,70200.0,15.5175,15.5175,15.4951,15.4951,70200.0
2012-08-30 11:40:00,34.57,34.58,34.53,34.53,48300.0,15.4951,15.4996,15.4772,15.4772,48300.0
2012-08-30 11:45:00,34.53,34.54,34.52,34.54,25500.0,15.4772,15.4817,15.4727,15.4817,25500.0
2012-08-30 11:50:00,34.53,34.54,34.5,34.51,44300.0,15.4772,15.4817,15.4637,15.4682,44300.0
2012-08-30 11:55:00,34.51,34.52,34.49,34.5,39300.0,15.4682,15.4727,15.4592,15.4637,39300.0
2012-08-30 12:00:00,34.5,34.51,34.48,34.48,17100.0,15.4637,15.4682,15.4548,15.4548,17100.0
2012-08-30 12:05:00,34.47,34.49,34.46,34.47,69900.0,15.4503,15.4592,15.4458,15.4503,69900.0
2012-08-30 12:10:00,34.48,34.48,34.46,34.47,22200.0,15.4548,15.4548,15.4458,15.4503,22200.0
2012-08-30 12:15:00,34.46,34.47,34.46,34.46,12500.0,15.4458,15.4503,15.4458,15.4458,12500.0
2012-08-30 12:20:00,34.47,34.48,34.46,34.47,44100.0,15.4503,15.4548,15.4458,15.4503,44100.0
2012-08-30 12:25:00,34.47,34.48,34.46,34.46,20400.0,15.4503,15.4548,15.4458,15.4458,20400.0
2012-08-30 12:30:00,34.46,34.5,34.46,34.5,51500.0,15.4458,15.4637,15.4458,15.4637,51500.0
2012-08-30 12:35:00,34.5,34.5,34.48,34.48,26900.0,15.4637,15.4637,15.4548,15.4548,26900.0
2012-08-30 12:40:00,34.48,34.49,34.48,34.49,26700.0,15.4548,15.4592,15.4548,15.4592,26700.0
2012-08-30 12:45:00,34.49,34.5,34.48,34.5,28100.0,15.4592,15.4637,15.4548,15.4637,28100.0
2012-08-30 12:50:00,34.49,34.51,34.49,34.5,77300.0,15.4592,15.4682,15.4592,15.4637,77300.0
2012-08-30 12:55:00,34.51,34.52,34.5,34.51,35900.0,15.4682,15.4727,15.4637,15.4682,35900.0
2012-08-30 13:00:00,34.52,34.53,34.52,34.53,19900.0,15.4727,15.4772,15.4727,15.4772,19900.0
2012-08-30 13:05:00,34.52,34.53,34.52,34.52,7300.0,15.4727,15.4772,15.4727,15.4727,7300.0
2012-08-30 13:10:00,34.53,34.53,34.52,34.52,31600.0,15.4772,15.4772,15.4727,15.4727,31600.0
2012-08-30 13:15:00,34.52,34.53,34.52,34.52,52800.0,15.4727,15.4772,15.4727,15.4727,52800.0
2012-08-30 13:20:00,34.52,34.54,34.52,34.54,55700.0,15.4727,15.4817,15.4727,15.4817,55700.0
2012-08-30 13:25:00,34.53,34.53,34.5,34.5,28300.0,15.4772,15.4772,15.4637,15.4637,28300.0
2012-08-30 13:30:00,34.5,34.51,34.5,34.5,8900.0,15.4637,15.4682,15.4637,15.4637,8900.0
2012-08-30 13:35:00,34.5,34.52,34.5,34.52,47600.0,15.4637,15.4727,15.4637,15.4727,47600.0
2012-08-30 13:40:00,34.51,34.52,34.51,34.52,42200.0,15.4682,15.4727,15.4682,15.4727,42200.0
2012-08-30 13:45:00,34.52,34.52,34.49,34.49,27900.0,15.4727,15.4727,15.4592,15.4592,27900.0
2012-08-30 13:50:00,34.49,34.52,34.49,34.52,80500.0,15.4592,15.4727,15.4592,15.4727,80500.0
2012-08-30 13:55:00,34.52,34.52,34.51,34.52,30600.0,15.4727,15.4727,15.4682,15.4727,30600.0
2012-08-30 14:00:00,34.52,34.52,34.48,34.5,69700.0,15.4727,15.4727,15.4548,15.4637,69700.0
2012-08-30 14:05:00,34.5,34.51,34.49,34.51,33600.0,15.4637,15.4682,15.4592,15.4682,33600.0
2012-08-30 14:10:00,34.5,34.51,34.48,34.48,91500.0,15.4637,15.4682,15.4548,15.4548,91500.0
2012-08-30 14:15:00,34.48,34.49,34.48,34.49,25700.0,15.4548,15.4592,15.4548,15.4592,25700.0
2012-08-30 14:20:00,34.49,34.49,34.48,34.48,15800.0,15.4592,15.4592,15.4548,15.4548,15800.0
2012-08-30 14:25:00,34.48,34.49,34.46,34.46,53600.0,15.4548,15.4592,15.4458,15.4458,53600.0
2012-08-30 14:30:00,34.46,34.49,34.46,34.48,53400.0,15.4458,15.4592,15.4458,15.4548,53400.0
2012-08-30 14:35:00,34.48,34.49,34.47,34.49,54800.0,15.4548,15.4592,15.4503,15.4592,54800.0
2012-08-30 14:40:00,34.48,34.51,34.48,34.5,35900.0,15.4548,15.4682,15.4548,15.4637,35900.0
2012-08-30 14:45:00,34.5,34.52,34.5,34.5,107700.0,15.4637,15.4727,15.4637,15.4637,107700.0
2012-08-30 14:50:00,34.5,34.54,34.5,34.52,67700.0,15.4637,15.4817,15.4637,15.4727,67700.0
2012-08-30 14:55:00,34.52,34.53,34.52,34.52,30000.0,15.4727,15.4772,15.4727,15.4727,30000.0
2012-08-30 15:00:00,34.52,34.54,34.52,34.53,38100.0,15.4727,15.4817,15.4727,15.4772,38100.0
2012-08-30 15:05:00,34.54,34.54,34.53,34.54,33900.0,15.4817,15.4817,15.4772,15.4817,33900.0
2012-08-30 15:10:00,34.54,34.56,34.52,34.54,148800.0,15.4817,15.4906,15.4727,15.4817,148800.0
2012-08-30 15:15:00,34.54,34.56,34.53,34.54,99200.0,15.4817,15.4906,15.4772,15.4817,99200.0
2012-08-30 15:20:00,34.54,34.56,34.54,34.55,36700.0,15.4817,15.4906,15.4817,15.4861,36700.0
2012-08-30 15:25:00,34.56,34.58,34.55,34.57,91800.0,15.4906,15.4996,15.4861,15.4951,91800.0
2012-08-30 15:30:00,34.57,34.6,34.57,34.58,78900.0,15.4951,15.5085,15.4951,15.4996,78900.0
2012-08-30 15:35:00,34.58,34.59,34.57,34.57,52400.0,15.4996,15.5041,15.4951,15.4951,52400.0
2012-08-30 15:40:00,34.58,34.59,34.57,34.59,113900.0,15.4996,15.5041,15.4951,15.5041,113900.0
2012-08-30 15:45:00,34.58,34.58,34.51,34.53,125400.0,15.4996,15.4996,15.4682,15.4772,125400.0
2012-08-30 15:50:00,34.53,34.53,34.47,34.47,167100.0,15.4772,15.4772,15.4503,15.4503,167100.0
2012-08-30 15:55:00,34.47,34.48,34.44,34.44,357600.0,15.4503,15.4548,15.4368,15.4368,357600.0
2012-08-31 09:30:00,34.51,34.58,34.44,34.47,274300.0,15.4682,15.4996,15.4368,15.4503,274300.0
2012-08-31 09:35:00,34.46,34.48,34.4,34.42,209500.0,15.4458,15.4548,15.4189,15.4279,209500.0
2012-08-31 09:40:00,34.42,34.44,34.4,34.43,130500.0,15.4279,15.4368,15.4189,15.4324,130500.0
2012-08-31 09:45:00,34.43,34.48,34.43,34.47,86600.0,15.4324,15.4548,15.4324,15.4503,86600.0
2012-08-31 09:50:00,34.47,34.51,34.47,34.49,84800.0,15.4503,15.4682,15.4503,15.4592,84800.0
2012-08-31 09:55:00,34.48,34.52,34.47,34.51,39600.0,15.4548,15.4727,15.4503,15.4682,39600.0
2012-08-31 10:00:00,34.51,34.52,34.44,34.44,168000.0,15.4682,15.4727,15.4368,15.4368,168000.0
2012-08-31 10:05:00,34.44,34.44,34.36,34.37,164100.0,15.4368,15.4368,15.401,15.4055,164100.0
2012-08-31 10:10:00,34.37,34.41,34.35,34.38,71800.0,15.4055,15.4234,15.3965,15.4099,71800.0
2012-08-31 10:15:00,34.41,34.44,34.37,34.42,96400.0,15.4234,15.4368,15.4055,15.4279,96400.0
2012-08-31 10:20:00,34.43,34.46,34.42,34.44,120900.0,15.4324,15.4458,15.4279,15.4368,120900.0
2012-08-31 10:25:00,34.44,34.5,34.44,34.47,96800.0,15.4368,15.4637,15.4368,15.4503,96800.0
2012-08-31 10:30:00,34.47,34.48,34.45,34.45,57400.0,15.4503,15.4548,15.4413,15.4413,57400.0
2012-08-31 10:35:00,34.45,34.46,34.38,34.39,72900.0,15.4413,15.4458,15.4099,15.4144,72900.0
2012-08-31 10:40:00,34.4,34.41,34.38,34.41,41400.0,15.4189,15.4234,15.4099,15.4234,41400.0
2012-08-31 10:45:00,34.41,34.42,34.39,34.41,47500.0,15.4234,15.4279,15.4144,15.4234,47500.0
2012-08-31 10:50:00,34.41,34.43,34.39,34.42,72900.0,15.4234,15.4324,15.4144,15.4279,72900.0
2012-08-31 10:55:00,34.41,34.49,34.41,34.47,93800.0,15.4234,15.4592,15.4234,15.4503,93800.0
2012-08-31 11:00:00,34.48,34.51,34.47,34.51,69900.0,15.4548,15.4682,15.4503,15.4682,69900.0
2012-08-31 11:05:00,34.51,34.51,34.47,34.5,96200.0,15.4682,15.4682,15.4503,15.4637,96200.0
2012-08-31 11:10:00,34.5,34.5,34.48,34.48,49300.0,15.4637,15.4637,15.4548,15.4548,49300.0
2012-08-31 11:15:00,34.48,34.49,34.47,34.48,74800.0,15.4548,15.4592,15.4503,15.4548,74800.0
2012-08-31 11:20:00,34.48,34.49,34.46,34.49,54300.0,15.4548,15.4592,15.4458,15.4592,54300.0
2012-08-31 11:25:00,34.48,34.49,34.45,34.46,78500.0,15.4548,15.4592,15.4413,15.4458,78500.0
2012-08-31 11:30:00,34.45,34.49,34.45,34.49,63600.0,15.4413,15.4592,15.4413,15.4592,63600.0
2012-08-31 11:35:00,34.49,34.5,34.48,34.5,36000.0,15.4592,15.4637,15.4548,15.4637,36000.0
2012-08-31 11:40:00,34.49,34.51,34.49,34.5,64500.0,15.4592,15.4682,15.4592,15.4637,64500.0
2012-08-31 11:45:00,34.5,34.51,34.48,34.51,89500.0,15.4637,15.4682,15.4548,15.4682,89500.0
2012-08-31 11:50:00,34.51,34.54,34.49,34.54,50200.0,15.4682,15.4817,15.4592,15.4817,50200.0
2012-08-31 11:55:00,34.54,34.57,34.53,34.56,87400.0,15.4817,15.4951,15.4772,15.4906,87400.0
2012-08-31 12:00:00,34.56,34.57,34.55,34.57,23500.0,15.4906,15.4951,15.4861,15.4951,23500.0
2012-08-31 12:05:00,34.57,34.57,34.51,34.51,82200.0,15.4951,15.4951,15.4682,15.4682,82200.0
2012-08-31 12:10:00,34.51,34.51,34.4,34.4,127600.0,15.4682,15.4682,15.4189,15.4189,127600.0
2012-08-31 12:15:00,34.4,34.45,34.39,34.39,189300.0,15.4189,15.4413,15.4144,15.4144,189300.0
2012-08-31 12:20:00,34.4,34.42,34.37,34.4,103900.0,15.4189,15.4279,15.4055,15.4189,103900.0
2012-08-31 12:25:00,34.4,34.45,34.4,34.44,89800.0,15.4189,15.4413,15.4189,15.4368,89800.0
2012-08-31 12:30:00,34.45,34.47,34.42,34.46,53700.0,15.4413,15.4503,15.4279,15.4458,53700.0
2012-08-31 12:35:00,34.47,34.47,34.43,34.44,43900.0,15.4503,15.4503,15.4324,15.4368,43900.0
2012-08-31 12:40:00,34.45,34.45,34.44,34.44,13800.0,15.4413,15.4413,15.4368,15.4368,13800.0
2012-08-31 12:45:00,34.45,34.45,34.43,34.44,43100.0,15.4413,15.4413,15.4324,15.4368,43100.0
2012-08-31 12:50:00,34.44,34.44,34.43,34.44,23500.0,15.4368,15.4368,15.4324,15.4368,23500.0
2012-08-31 12:55:00,34.44,34.47,34.43,34.46,46700.0,15.4368,15.4503,15.4324,15.4458,46700.0
2012-08-31 13:00:00,34.47,34.47,34.44,34.45,35200.0,15.4503,15.4503,15.4368,15.4413,35200.0
2012-08-31 13:05:00,34.45,34.47,34.45,34.47,31200.0,15.4413,15.4503,15.4413,15.4503,31200.0
2012-08-31 13:10:00,34.46,34.47,34.39,34.4,116400.0,15.4458,15.4503,15.4144,15.4189,116400.0
2012-08-31 13:15:00,34.41,34.41,34.39,34.39,15900.0,15.4234,15.4234,15.4144,15.4144,15900.0
2012-08-31 13:20:00,34.39,34.43,34.39,34.42,40000.0,15.4144,15.4324,15.4144,15.4279,40000.0
2012-08-31 13:25:00,34.43,34.43,34.4,34.41,48600.0,15.4324,15.4324,15.4189,15.4234,48600.0
2012-08-31 13:30:00,34.41,34.43,34.4,34.4,62900.0,15.4234,15.4324,15.4189,15.4189,62900.0
2012-08-31 13:35:00,34.4,34.41,34.39,34.39,48800.0,15.4189,15.4234,15.4144,15.4144,48800.0
2012-08-31 13:40:00,34.39,34.4,34.39,34.4,25200.0,15.4144,15.4189,15.4144,15.4189,25200.0
2012-08-31 13:45:00,34.4,34.4,34.39,34.4,20600.0,15.4189,15.4189,15.4144,15.4189,20600.0
2012-08-31 13:50:00,34.39,34.44,34.39,34.43,49500.0,15.4144,15.4368,15.4144,15.4324,49500.0
2012-08-31 13:55:00,34.44,34.45,34.43,34.45,38500.0,15.4368,15.4413,15.4324,15.4413,38500.0
2012-08-31 14:00:00,34.45,34.47,34.44,34.47,56500.0,15.4413,15.4503,15.4368,15.4503,56500.0
2012-08-31 14:05:00,34.47,34.47,34.46,34.47,14100.0,15.4503,15.4503,15.4458,15.4503,14100.0
2012-08-31 14:10:00,34.47,34.48,34.46,34.48,43100.0,15.4503,15.4548,15.4458,15.4548,43100.0
2012-08-31 14:15:00,34.47,34.48,34.47,34.48,33100.0,15.4503,15.4548,15.4503,15.4548,33100.0
2012-08-31 14:20:00,34.48,34.48,34.47,34.48,32800.0,15.4548,15.4548,15.4503,15.4548,32800.0
2012-08-31 14:25:00,34.48,34.49,34.47,34.49,46800.0,15.4548,15.4592,15.4503,15.4592,46800.0
2012-08-31 14:30:00,34.49,34.49,34.48,34.48,39000.0,15.4592,15.4592,15.4548,15.4548,39000.0
2012-08-31 14:35:00,34.49,34.49,34.48,34.49,54500.0,15.4592,15.4592,15.4548,15.4592,54500.0
2012-08-31 14:40:00,34.48,34.49,34.48,34.48,20500.0,15.4548,15.4592,15.4548,15.4548,20500.0
2012-08-31 14:45:00,34.48,34.49,34.46,34.46,60500.0,15.4548,15.4592,15.4458,15.4458,60500.0
2012-08-31 14:50:00,34.46,34.48,34.46,34.48,71500.0,15.4458,15.4548,15.4458,15.4548,71500.0
2012-08-31 14:55:00,34.47,34.48,34.47,34.48,33300.0,15.4503,15.4548,15.4503,15.4548,33300.0
2012-08-31 15:00:00,34.48,34.48,34.45,34.45,71600.0,15.4548,15.4548,15.4413,15.4413,71600.0
2012-08-31 15:05:00,34.46,34.46,34.43,34.44,194000.0,15.4458,15.4458,15.4324,15.4368,194000.0
2012-08-31 15:10:00,34.44,34.45,34.44,34.44,25700.0,15.4368,15.4413,15.4368,15.4368,25700.0
2012-08-31 15:15:00,34.45,34.47,34.43,34.47,123900.0,15.4413,15.4503,15.4324,15.4503,123900.0
2012-08-31 15:20:00,34.46,34.47,34.44,34.44,73300.0,15.4458,15.4503,15.4368,15.4368,73300.0
2012-08-31 15:25:00,34.44,34.44,34.39,34.39,169200.0,15.4368,15.4368,15.4144,15.4144,169200.0
2012-08-31 15:30:00,34.39,34.4,34.33,34.33,171400.0,15.4144,15.4189,15.3875,15.3875,171400.0
2012-08-31 15:35:00,34.33,34.34,34.3,34.32,392100.0,15.3875,15.392,15.3741,15.383,392100.0
2012-08-31 15:40:00,34.33,34.33,34.25,34.26,471400.0,15.3875,15.3875,15.3517,15.3562,471400.0
2012-08-31 15:45:00,34.27,34.3,34.25,34.26,283500.0,15.3606,15.3741,15.3517,15.3562,283500.0
2012-08-31 15:50:00,34.26,34.28,34.21,34.21,712300.0,15.3562,15.3651,15.3337,15.3337,712300.0
2012-08-31 15:55:00,34.21,34.22,33.92,33.95,3088400.0,15.3337,15.3382,15.2038,15.2172,3088400.0
2012-09-04 09:30:00,34.02,34.16,34.01,34.14,411900.0,15.2486,15.3113,15.2441,15.3024,411900.0
2012-09-04 09:35:00,34.14,34.3,34.14,34.28,203300.0,15.3024,15.3741,15.3024,15.3651,203300.0
2012-09-04 09:40:00,34.29,34.37,34.27,34.35,124600.0,15.3696,15.4055,15.3606,15.3965,124600.0
2012-09-04 09:45:00,34.35,34.36,34.27,34.27,89000.0,15.3965,15.401,15.3606,15.3606,89000.0
2012-09-04 09:50:00,34.28,34.36,34.26,34.36,89300.0,15.3651,15.401,15.3562,15.401,89300.0
2012-09-04 09:55:00,34.36,34.4,34.36,34.38,128300.0,15.401,15.4189,15.401,15.4099,128300.0
2012-09-04 10:00:00,34.37,34.39,34.34,34.35,99000.0,15.4055,15.4144,15.392,15.3965,99000.0
2012-09-04 10:05:00,34.35,34.35,34.24,34.26,172200.0,15.3965,15.3965,15.3472,15.3562,172200.0
2012-09-04 10:10:00,34.26,34.28,34.22,34.24,119100.0,15.3562,15.3651,15.3382,15.3472,119100.0
2012-09-04 10:15:00,34.24,34.3,34.24,34.3,103400.0,15.3472,15.3741,15.3472,15.3741,103400.0
2012-09-04 10:20:00,34.29,34.3,34.23,34.23,128100.0,15.3696,15.3741,15.3427,15.3427,128100.0
2012-09-04 10:25:00,34.23,34.24,34.16,34.19,129000.0,15.3427,15.3472,15.3113,15.3248,129000.0
2012-09-04 10:30:00,34.2,34.2,34.15,34.17,100500.0,15.3293,15.3293,15.3068,15.3158,100500.0
2012-09-04 10:35:00,34.16,34.22,34.13,34.22,119400.0,15.3113,15.3382,15.2979,15.3382,119400.0
2012-09-04 10:40:00,34.22,34.26,34.21,34.26,96400.0,15.3382,15.3562,15.3337,15.3562,96400.0
2012-09-04 10:45:00,34.26,34.28,34.24,34.25,84600.0,15.3562,15.3651,15.3472,15.3517,84600.0
2012-09-04 10:50:00,34.25,34.29,34.24,34.26,90300.0,15.3517,15.3696,15.3472,15.3562,90300.0
2012-09-04 10:55:00,34.26,34.26,34.2,34.26,98000.0,15.3562,15.3562,15.3293,15.3562,98000.0
2012-09-04 11:00:00,34.25,34.28,34.23,34.28,91000.0,15.3517,15.3651,15.3427,15.3651,91000.0
2012-09-04 11:05:00,34.28,34.28,34.27,34.28,28900.0,15.3651,15.3651,15.3606,15.3651,28900.0
2012-09-04 11:10:00,34.27,34.28,34.27,34.27,34900.0,15.3606,15.3651,15.3606,15.3606,34900.0
2012-09-04 11:15:00,34.27,34.28,34.26,34.28,70900.0,15.3606,15.3651,15.3562,15.3651,70900.0
2012-09-04 11:20:00,34.27,34.28,34.27,34.28,37900.0,15.3606,15.3651,15.3606,15.3651,37900.0
2012-09-04 11:25:00,34.28,34.28,34.27,34.28,22900.0,15.3651,15.3651,15.3606,15.3651,22900.0
2012-09-04 11:30:00,34.28,34.28,34.22,34.23,92800.0,15.3651,15.3651,15.3382,15.3427,92800.0
2012-09-04 11:35:00,34.22,34.25,34.22,34.24,70900.0,15.3382,15.3517,15.3382,15.3472,70900.0
2012-09-04 11:40:00,34.24,34.26,34.23,34.26,46800.0,15.3472,15.3562,15.3427,15.3562,46800.0
2012-09-04 11:45:00,34.26,34.27,34.24,34.27,60100.0,15.3562,15.3606,15.3472,15.3606,60100.0
2012-09-04 11:50:00,34.27,34.28,34.25,34.26,36200.0,15.3606,15.3651,15.3517,15.3562,36200.0
2012-09-04 11:55:00,34.26,34.3,34.25,34.29,71900.0,15.3562,15.3741,15.3517,15.3696,71900.0
2012-09-04 12:00:00,34.29,34.29,34.26,34.27,115300.0,15.3696,15.3696,15.3562,15.3606,115300.0
2012-09-04 12:05:00,34.27,34.29,34.26,34.28,99000.0,15.3606,15.3696,15.3562,15.3651,99000.0
2012-09-04 12:10:00,34.27,34.29,34.26,34.27,87100.0,15.3606,15.3696,15.3562,15.3606,87100.0
2012-09-04 12:15:00,34.26,34.28,34.26,34.28,36800.0,15.3562,15.3651,15.3562,15.3651,36800.0
2012-09-04 12:20:00,34.27,34.28,34.27,34.28,30100.0,15.3606,15.3651,15.3606,15.3651,30100.0
2012-09-04 12:25:00,34.28,34.28,34.26,34.27,56700.0,15.3651,15.3651,15.3562,15.3606,56700.0
2012-09-04 12:30:00,34.26,34.27,34.26,34.27,29200.0,15.3562,15.3606,15.3562,15.3606,29200.0
2012-09-04 12:35:00,34.27,34.28,34.26,34.28,63500.0,15.3606,15.3651,15.3562,15.3651,63500.0
2012-09-04 12:40:00,34.27,34.3,34.27,34.29,78600.0,15.3606,15.3741,15.3606,15.3696,78600.0
2012-09-04 12:45:00,34.3,34.3,34.28,34.29,30200.0,15.3741,15.3741,15.3651,15.3696,30200.0
2012-09-04 12:50:00,34.29,34.3,34.28,34.29,58200.0,15.3696,15.3741,15.3651,15.3696,58200.0
2012-09-04 12:55:00,34.29,34.33,34.28,34.33,48900.0,15.3696,15.3875,15.3651,15.3875,48900.0
2012-09-04 13:00:00,34.32,34.33,34.31,34.33,54700.0,15.383,15.3875,15.3786,15.3875,54700.0
2012-09-04 13:05:00,34.33,34.34,34.32,34.33,56600.0,15.3875,15.392,15.383,15.3875,56600.0
2012-09-04 13:10:00,34.33,34.33,34.32,34.33,17400.0,15.3875,15.3875,15.383,15.3875,17400.0
2012-09-04 13:15:00,34.33,34.34,34.32,34.33,60400.0,15.3875,15.392,15.383,15.3875,60400.0
2012-09-04 13:20:00,34.34,34.35,34.33,34.35,45500.0,15.392,15.3965,15.3875,15.3965,45500.0
2012-09-04 13:25:00,34.35,34.35,34.32,34.34,66100.0,15.3965,15.3965,15.383,15.392,66100.0
2012-09-04 13:30:00,34.33,34.37,34.33,34.34,62900.0,15.3875,15.4055,15.3875,15.392,62900.0
2012-09-04 13:35:00,34.34,34.36,34.34,34.36,27000.0,15.392,15.401,15.392,15.401,27000.0
2012-09-04 13:40:00,34.35,34.36,34.35,34.36,19800.0,15.3965,15.401,15.3965,15.401,19800.0
2012-09-04 13:45:00,34.36,34.36,34.34,34.34,58000.0,15.401,15.401,15.392,15.392,58000.0
2012-09-04 13:50:00,34.35,34.35,34.32,34.33,49600.0,15.3965,15.3965,15.383,15.3875,49600.0
2012-09-04 13:55:00,34.33,34.33,34.32,34.33,41100.0,15.3875,15.3875,15.383,15.3875,41100.0
2012-09-04 14:00:00,34.33,34.33,34.31,34.32,77200.0,15.3875,15.3875,15.3786,15.383,77200.0
2012-09-04 14:05:00,34.32,34.33,34.31,34.33,45600.0,15.383,15.3875,15.3786,15.3875,45600.0
2012-09-04 14:10:00,34.33,34.33,34.32,34.33,29200.0,15.3875,15.3875,15.383,15.3875,29200.0
2012-09-04 14:15:00,34.33,34.35,34.31,34.34,90600.0,15.3875,15.3965,15.3786,15.392,90600.0
2012-09-04 14:20:00,34.34,34.35,34.33,34.34,38900.0,15.392,15.3965,15.3875,15.392,38900.0
2012-09-04 14:25:00,34.35,34.37,34.34,34.36,69600.0,15.3965,15.4055,15.392,15.401,69600.0
2012-09-04 14:30:00,34.37,34.37,34.35,34.37,42800.0,15.4055,15.4055,15.3965,15.4055,42800.0
2012-09-04 14:35:00,34.38,34.42,34.34,34.4,163900.0,15.4099,15.4279,15.392,15.4189,163900.0
2012-09-04 14:40:00,34.4,34.44,34.4,34.44,58100.0,15.4189,15.4368,15.4189,15.4368,58100.0
2012-09-04 14:45:00,34.44,34.46,34.43,34.45,75700.0,15.4368,15.4458,15.4324,15.4413,75700.0
2012-09-04 14:50:00,34.46,34.46,34.44,34.45,67500.0,15.4458,15.4458,15.4368,15.4413,67500.0
2012-09-04 14:55:00,34.46,34.46,34.42,34.43,85800.0,15.4458,15.4458,15.4279,15.4324,85800.0
2012-09-04 15:00:00,34.42,34.45,34.42,34.44,77100.0,15.4279,15.4413,15.4279,15.4368,77100.0
2012-09-04 15:05:00,34.45,34.46,34.44,34.46,61900.0,15.4413,15.4458,15.4368,15.4458,61900.0
2012-09-04 15:10:00,34.45,34.47,34.45,34.46,145500.0,15.4413,15.4503,15.4413,15.4458,145500.0
2012-09-04 15:15:00,34.47,34.48,34.45,34.46,146000.0,15.4503,15.4548,15.4413,15.4458,146000.0
2012-09-04 15:20:00,34.46,34.46,34.45,34.46,45500.0,15.4458,15.4458,15.4413,15.4458,45500.0
2012-09-04 15:25:00,34.46,34.46,34.42,34.43,92100.0,15.4458,15.4458,15.4279,15.4324,92100.0
2012-09-04 15:30:00,34.43,34.45,34.41,34.44,163600.0,15.4324,15.4413,15.4234,15.4368,163600.0
2012-09-04 15:35:00,34.44,34.44,34.39,34.4,172900.0,15.4368,15.4368,15.4144,15.4189,172900.0
2012-09-04 15:40:00,34.41,34.43,34.4,34.41,132400.0,15.4234,15.4324,15.4189,15.4234,132400.0
2012-09-04 15:45:00,34.4,34.42,34.38,34.41,194600.0,15.4189,15.4279,15.4099,15.4234,194600.0
2012-09-04 15:50:00,34.41,34.42,34.4,34.4,194600.0,15.4234,15.4279,15.4189,15.4189,194600.0
2012-09-04 15:55:00,34.4,34.41,34.36,34.4,683700.0,15.4189,15.4234,15.401,15.4189,683700.0
2012-09-05 09:30:00,34.35,34.44,34.35,34.42,116700.0,15.3965,15.4368,15.3965,15.4279,116700.0
2012-09-05 09:35:00,34.43,34.49,34.41,34.41,78700.0,15.4324,15.4592,15.4234,15.4234,78700.0
2012-09-05 09:40:00,34.4,34.42,34.35,34.36,49800.0,15.4189,15.4279,15.3965,15.401,49800.0
2012-09-05 09:45:00,34.35,34.36,34.31,34.31,91600.0,15.3965,15.401,15.3786,15.3786,91600.0
2012-09-05 09:50:00,34.32,34.32,34.3,34.32,53400.0,15.383,15.383,15.3741,15.383,53400.0
2012-09-05 09:55:00,34.31,34.32,34.25,34.25,92200.0,15.3786,15.383,15.3517,15.3517,92200.0
2012-09-05 10:00:00,34.25,34.29,34.22,34.27,92300.0,15.3517,15.3696,15.3382,15.3606,92300.0
2012-09-05 10:05:00,34.28,34.29,34.23,34.24,112200.0,15.3651,15.3696,15.3427,15.3472,112200.0
2012-09-05 10:10:00,34.24,34.26,34.22,34.24,99400.0,15.3472,15.3562,15.3382,15.3472,99400.0
2012-09-05 10:15:00,34.25,34.53,34.24,34.35,1220800.0,15.3517,15.4772,15.3472,15.3965,1220800.0
2012-09-05 10:20:00,34.34,34.4,34.33,34.36,148000.0,15.392,15.4189,15.3875,15.401,148000.0
2012-09-05 10:25:00,34.36,34.4,34.36,34.38,55800.0,15.401,15.4189,15.401,15.4099,55800.0
2012-09-05 10:30:00,34.39,34.42,34.35,34.36,94400.0,15.4144,15.4279,15.3965,15.401,94400.0
2012-09-05 10:35:00,34.36,34.41,34.34,34.4,87600.0,15.401,15.4234,15.392,15.4189,87600.0
2012-09-05 10:40:00,34.4,34.44,34.38,34.43,113500.0,15.4189,15.4368,15.4099,15.4324,113500.0
2012-09-05 10:45:00,34.44,34.48,34.43,34.48,84000.0,15.4368,15.4548,15.4324,15.4548,84000.0
2012-09-05 10:50:00,34.48,34.52,34.47,34.5,120800.0,15.4548,15.4727,15.4503,15.4637,120800.0
2012-09-05 10:55:00,34.51,34.52,34.42,34.43,135800.0,15.4682,15.4727,15.4279,15.4324,135800.0
2012-09-05 11:00:00,34.43,34.49,34.42,34.49,76300.0,15.4324,15.4592,15.4279,15.4592,76300.0
2012-09-05 11:05:00,34.48,34.49,34.44,34.45,39900.0,15.4548,15.4592,15.4368,15.4413,39900.0
2012-09-05 11:10:00,34.45,34.46,34.44,34.45,31700.0,15.4413,15.4458,15.4368,15.4413,31700.0
2012-09-05 11:15:00,34.46,34.46,34.41,34.43,89800.0,15.4458,15.4458,15.4234,15.4324,89800.0
2012-09-05 11:20:00,34.43,34.45,34.42,34.42,44500.0,15.4324,15.4413,15.4279,15.4279,44500.0
2012-09-05 11:25:00,34.42,34.47,34.41,34.47,57100.0,15.4279,15.4503,15.4234,15.4503,57100.0
2012-09-05 11:30:00,34.46,34.48,34.45,34.46,65600.0,15.4458,15.4548,15.4413,15.4458,65600.0
2012-09-05 11:35:00,34.47,34.49,34.46,34.47,59300.0,15.4503,15.4592,15.4458,15.4503,59300.0
2012-09-05 11:40:00,34.47,34.5,34.47,34.48,41200.0,15.4503,15.4637,15.4503,15.4548,41200.0
2012-09-05 11:45:00,34.48,34.49,34.47,34.47,59500.0,15.4548,15.4592,15.4503,15.4503,59500.0
2012-09-05 11:50:00,34.48,34.48,34.47,34.48,34900.0,15.4548,15.4548,15.4503,15.4548,34900.0
2012-09-05 11:55:00,34.48,34.51,34.47,34.51,110800.0,15.4548,15.4682,15.4503,15.4682,110800.0
2012-09-05 12:00:00,34.51,34.53,34.49,34.52,176700.0,15.4682,15.4772,15.4592,15.4727,176700.0
2012-09-05 12:05:00,34.51,34.51,34.47,34.48,69200.0,15.4682,15.4682,15.4503,15.4548,69200.0
2012-09-05 12:10:00,34.47,34.48,34.45,34.48,65600.0,15.4503,15.4548,15.4413,15.4548,65600.0
2012-09-05 12:15:00,34.48,34.48,34.46,34.47,144000.0,15.4548,15.4548,15.4458,15.4503,144000.0
2012-09-05 12:20:00,34.46,34.47,34.42,34.43,59200.0,15.4458,15.4503,15.4279,15.4324,59200.0
2012-09-05 12:25:00,34.43,34.44,34.42,34.44,29600.0,15.4324,15.4368,15.4279,15.4368,29600.0
2012-09-05 12:30:00,34.43,34.44,34.41,34.43,68900.0,15.4324,15.4368,15.4234,15.4324,68900.0
2012-09-05 12:35:00,34.43,34.43,34.42,34.42,16800.0,15.4324,15.4324,15.4279,15.4279,16800.0
2012-09-05 12:40:00,34.43,34.43,34.42,34.43,14100.0,15.4324,15.4324,15.4279,15.4324,14100.0
2012-09-05 12:45:00,34.42,34.43,34.42,34.42,26700.0,15.4279,15.4324,15.4279,15.4279,26700.0
2012-09-05 12:50:00,34.42,34.43,34.4,34.4,36300.0,15.4279,15.4324,15.4189,15.4189,36300.0
2012-09-05 12:55:00,34.4,34.41,34.37,34.38,118400.0,15.4189,15.4234,15.4055,15.4099,118400.0
2012-09-05 13:00:00,34.38,34.39,34.37,34.37,62600.0,15.4099,15.4144,15.4055,15.4055,62600.0
2012-09-05 13:05:00,34.38,34.38,34.34,34.34,59100.0,15.4099,15.4099,15.392,15.392,59100.0
2012-09-05 13:10:00,34.34,34.35,34.31,34.31,91000.0,15.392,15.3965,15.3786,15.3786,91000.0
2012-09-05 13:15:00,34.32,34.33,34.31,34.33,85600.0,15.383,15.3875,15.3786,15.3875,85600.0
2012-09-05 13:20:00,34.32,34.33,34.3,34.32,64400.0,15.383,15.3875,15.3741,15.383,64400.0
2012-09-05 13:25:00,34.31,34.32,34.3,34.31,46000.0,15.3786,15.383,15.3741,15.3786,46000.0
2012-09-05 13:30:00,34.31,34.31,34.27,34.27,84900.0,15.3786,15.3786,15.3606,15.3606,84900.0
2012-09-05 13:35:00,34.27,34.29,34.27,34.28,61500.0,15.3606,15.3696,15.3606,15.3651,61500.0
2012-09-05 13:40:00,34.27,34.31,34.27,34.27,128400.0,15.3606,15.3786,15.3606,15.3606,128400.0
2012-09-05 13:45:00,34.27,34.28,34.25,34.26,110100.0,15.3606,15.3651,15.3517,15.3562,110100.0
2012-09-05 13:50:00,34.26,34.27,34.25,34.27,80200.0,15.3562,15.3606,15.3517,15.3606,80200.0
2012-09-05 13:55:00,34.26,34.28,34.26,34.27,57300.0,15.3562,15.3651,15.3562,15.3606,57300.0
2012-09-05 14:00:00,34.27,34.28,34.26,34.27,75200.0,15.3606,15.3651,15.3562,15.3606,75200.0
2012-09-05 14:05:00,34.26,34.27,34.26,34.27,52500.0,15.3562,15.3606,15.3562,15.3606,52500.0
2012-09-05 14:10:00,34.26,34.28,34.25,34.26,95400.0,15.3562,15.3651,15.3517,15.3562,95400.0
2012-09-05 14:15:00,34.26,34.27,34.25,34.26,79600.0,15.3562,15.3606,15.3517,15.3562,79600.0
2012-09-05 14:20:00,34.26,34.28,34.25,34.27,113400.0,15.3562,15.3651,15.3517,15.3606,113400.0
2012-09-05 14:25:00,34.26,34.27,34.25,34.25,74900.0,15.3562,15.3606,15.3517,15.3517,74900.0
2012-09-05 14:30:00,34.25,34.26,34.23,34.25,136700.0,15.3517,15.3562,15.3427,15.3517,136700.0
2012-09-05 14:35:00,34.25,34.31,34.25,34.31,58200.0,15.3517,15.3786,15.3517,15.3786,58200.0
2012-09-05 14:40:00,34.31,34.33,34.3,34.32,77800.0,15.3786,15.3875,15.3741,15.383,77800.0
2012-09-05 14:45:00,34.32,34.33,34.31,34.32,56600.0,15.383,15.3875,15.3786,15.383,56600.0
2012-09-05 14:50:00,34.32,34.35,34.32,34.34,167100.0,15.383,15.3965,15.383,15.392,167100.0
2012-09-05 14:55:00,34.33,34.34,34.33,34.33,32400.0,15.3875,15.392,15.3875,15.3875,32400.0
2012-09-05 15:00:00,34.32,34.34,34.32,34.33,98900.0,15.383,15.392,15.383,15.3875,98900.0
2012-09-05 15:05:00,34.32,34.33,34.3,34.3,63900.0,15.383,15.3875,15.3741,15.3741,63900.0
2012-09-05 15:10:00,34.3,34.31,34.28,34.3,58400.0,15.3741,15.3786,15.3651,15.3741,58400.0
2012-09-05 15:15:00,34.29,34.31,34.27,34.29,110300.0,15.3696,15.3786,15.3606,15.3696,110300.0
2012-09-05 15:20:00,34.3,34.31,34.27,34.27,287300.0,15.3741,15.3786,15.3606,15.3606,287300.0
2012-09-05 15:25:00,34.27,34.3,34.27,34.28,177200.0,15.3606,15.3741,15.3606,15.3651,177200.0
2012-09-05 15:30:00,34.29,34.29,34.28,34.28,66600.0,15.3696,15.3696,15.3651,15.3651,66600.0
2012-09-05 15:35:00,34.28,34.31,34.28,34.29,132400.0,15.3651,15.3786,15.3651,15.3696,132400.0
2012-09-05 15:40:00,34.29,34.3,34.27,34.27,201000.0,15.3696,15.3741,15.3606,15.3606,201000.0
2012-09-05 15:45:00,34.28,34.3,34.25,34.27,239700.0,15.3651,15.3741,15.3517,15.3606,239700.0
2012-09-05 15:50:00,34.26,34.27,34.25,34.27,189400.0,15.3562,15.3606,15.3517,15.3606,189400.0
2012-09-05 15:55:00,34.27,34.28,34.25,34.25,452200.0,15.3606,15.3651,15.3517,15.3517,452200.0
2012-09-06 09:30:00,34.41,34.44,34.32,34.38,240500.0,15.4234,15.4368,15.383,15.4099,240500.0
2012-09-06 09:35:00,34.37,34.52,34.37,34.49,125400.0,15.4055,15.4727,15.4055,15.4592,125400.0
2012-09-06 09:40:00,34.5,34.51,34.41,34.43,174900.0,15.4637,15.4682,15.4234,15.4324,174900.0
2012-09-06 09:45:00,34.44,34.48,34.43,34.47,118300.0,15.4368,15.4548,15.4324,15.4503,118300.0
2012-09-06 09:50:00,34.48,34.48,34.45,34.48,68000.0,15.4548,15.4548,15.4413,15.4548,68000.0
2012-09-06 09:55:00,34.47,34.53,34.47,34.5,133800.0,15.4503,15.4772,15.4503,15.4637,133800.0
2012-09-06 10:00:00,34.48,34.55,34.48,34.55,176500.0,15.4548,15.4861,15.4548,15.4861,176500.0
2012-09-06 10:05:00,34.54,34.55,34.46,34.47,73700.0,15.4817,15.4861,15.4458,15.4503,73700.0
2012-09-06 10:10:00,34.46,34.48,34.45,34.47,56300.0,15.4458,15.4548,15.4413,15.4503,56300.0
2012-09-06 10:15:00,34.47,34.47,34.42,34.44,182900.0,15.4503,15.4503,15.4279,15.4368,182900.0
2012-09-06 10:20:00,34.44,34.44,34.38,34.41,152700.0,15.4368,15.4368,15.4099,15.4234,152700.0
2012-09-06 10:25:00,34.41,34.42,34.36,34.39,179800.0,15.4234,15.4279,15.401,15.4144,179800.0
2012-09-06 10:30:00,34.4,34.43,34.39,34.43,109100.0,15.4189,15.4324,15.4144,15.4324,109100.0
2012-09-06 10:35:00,34.43,34.55,34.43,34.54,131400.0,15.4324,15.4861,15.4324,15.4817,131400.0
2012-09-06 10:40:00,34.53,34.54,34.52,34.53,77100.0,15.4772,15.4817,15.4727,15.4772,77100.0
2012-09-06 10:45:00,34.53,34.54,34.52,34.54,87700.0,15.4772,15.4817,15.4727,15.4817,87700.0
2012-09-06 10:50:00,34.54,34.58,34.54,34.58,85200.0,15.4817,15.4996,15.4817,15.4996,85200.0
2012-09-06 10:55:00,34.57,34.61,34.57,34.61,140600.0,15.4951,15.513,15.4951,15.513,140600.0
2012-09-06 11:00:00,34.61,34.63,34.58,34.59,134500.0,15.513,15.522,15.4996,15.5041,134500.0
2012-09-06 11:05:00,34.59,34.64,34.58,34.64,84600.0,15.5041,15.5265,15.4996,15.5265,84600.0
2012-09-06 11:10:00,34.64,34.65,34.61,34.61,77800.0,15.5265,15.531,15.513,15.513,77800.0
2012-09-06 11:15:00,34.61,34.62,34.58,34.59,78500.0,15.513,15.5175,15.4996,15.5041,78500.0
2012-09-06 11:20:00,34.58,34.59,34.49,34.49,411700.0,15.4996,15.5041,15.4592,15.4592,411700.0
2012-09-06 11:25:00,34.5,34.5,34.46,34.46,168700.0,15.4637,15.4637,15.4458,15.4458,168700.0
2012-09-06 11:30:00,34.47,34.49,34.46,34.47,76400.0,15.4503,15.4592,15.4458,15.4503,76400.0
2012-09-06 11:35:00,34.47,34.48,34.47,34.48,43300.0,15.4503,15.4548,15.4503,15.4548,43300.0
2012-09-06 11:40:00,34.48,34.48,34.43,34.44,114800.0,15.4548,15.4548,15.4324,15.4368,114800.0
2012-09-06 11:45:00,34.43,34.44,34.38,34.38,158500.0,15.4324,15.4368,15.4099,15.4099,158500.0
2012-09-06 11:50:00,34.38,34.4,34.37,34.39,82600.0,15.4099,15.4189,15.4055,15.4144,82600.0
2012-09-06 11:55:00,34.4,34.45,34.39,34.41,90600.0,15.4189,15.4413,15.4144,15.4234,90600.0
2012-09-06 12:00:00,34.41,34.44,34.4,34.44,41600.0,15.4234,15.4368,15.4189,15.4368,41600.0
2012-09-06 12:05:00,34.44,34.45,34.42,34.42,119100.0,15.4368,15.4413,15.4279,15.4279,119100.0
2012-09-06 12:10:00,34.42,34.45,34.42,34.45,52200.0,15.4279,15.4413,15.4279,15.4413,52200.0
2012-09-06 12:15:00,34.45,34.46,34.43,34.44,47100.0,15.4413,15.4458,15.4324,15.4368,47100.0
2012-09-06 12:20:00,34.43,34.44,34.4,34.41,62800.0,15.4324,15.4368,15.4189,15.4234,62800.0
2012-09-06 12:25:00,34.41,34.41,34.4,34.4,35300.0,15.4234,15.4234,15.4189,15.4189,35300.0
2012-09-06 12:30:00,34.4,34.43,34.38,34.42,108300.0,15.4189,15.4324,15.4099,15.4279,108300.0
2012-09-06 12:35:00,34.42,34.46,34.42,34.45,82300.0,15.4279,15.4458,15.4279,15.4413,82300.0
2012-09-06 12:40:00,34.44,34.45,34.43,34.45,42200.0,15.4368,15.4413,15.4324,15.4413,42200.0
2012-09-06 12:45:00,34.44,34.46,34.43,34.43,213800.0,15.4368,15.4458,15.4324,15.4324,213800.0
2012-09-06 12:50:00,34.43,34.45,34.43,34.44,38400.0,15.4324,15.4413,15.4324,15.4368,38400.0
2012-09-06 12:55:00,34.43,34.44,34.43,34.44,15100.0,15.4324,15.4368,15.4324,15.4368,15100.0
2012-09-06 13:00:00,34.43,34.44,34.41,34.41,61700.0,15.4324,15.4368,15.4234,15.4234,61700.0
2012-09-06 13:05:00,34.41,34.42,34.41,34.41,58000.0,15.4234,15.4279,15.4234,15.4234,58000.0
2012-09-06 13:10:00,34.41,34.43,34.41,34.41,69600.0,15.4234,15.4324,15.4234,15.4234,69600.0
2012-09-06 13:15:00,34.41,34.43,34.4,34.41,59600.0,15.4234,15.4324,15.4189,15.4234,59600.0
2012-09-06 13:20:00,34.4,34.41,34.4,34.4,18300.0,15.4189,15.4234,15.4189,15.4189,18300.0
2012-09-06 13:25:00,34.4,34.41,34.4,34.4,68900.0,15.4189,15.4234,15.4189,15.4189,68900.0
2012-09-06 13:30:00,34.4,34.41,34.39,34.4,47000.0,15.4189,15.4234,15.4144,15.4189,47000.0
2012-09-06 13:35:00,34.4,34.41,34.4,34.41,32600.0,15.4189,15.4234,15.4189,15.4234,32600.0
2012-09-06 13:40:00,34.4,34.41,34.4,34.4,52800.0,15.4189,15.4234,15.4189,15.4189,52800.0
2012-09-06 13:45:00,34.41,34.41,34.39,34.4,112700.0,15.4234,15.4234,15.4144,15.4189,112700.0
2012-09-06 13:50:00,34.4,34.44,34.4,34.43,65100.0,15.4189,15.4368,15.4189,15.4324,65100.0
2012-09-06 13:55:00,34.42,34.45,34.42,34.45,76000.0,15.4279,15.4413,15.4279,15.4413,76000.0
2012-09-06 14:00:00,34.44,34.46,34.44,34.45,52800.0,15.4368,15.4458,15.4368,15.4413,52800.0
2012-09-06 14:05:00,34.46,34.46,34.44,34.46,101800.0,15.4458,15.4458,15.4368,15.4458,101800.0
2012-09-06 14:10:00,34.45,34.46,34.44,34.44,30400.0,15.4413,15.4458,15.4368,15.4368,30400.0
2012-09-06 14:15:00,34.45,34.45,34.44,34.45,56000.0,15.4413,15.4413,15.4368,15.4413,56000.0
2012-09-06 14:20:00,34.45,34.47,34.44,34.47,171300.0,15.4413,15.4503,15.4368,15.4503,171300.0
2012-09-06 14:25:00,34.47,34.5,34.46,34.48,87500.0,15.4503,15.4637,15.4458,15.4548,87500.0
2012-09-06 14:30:00,34.47,34.49,34.46,34.47,125400.0,15.4503,15.4592,15.4458,15.4503,125400.0
2012-09-06 14:35:00,34.47,34.47,34.45,34.45,73600.0,15.4503,15.4503,15.4413,15.4413,73600.0
2012-09-06 14:40:00,34.45,34.49,34.45,34.48,78300.0,15.4413,15.4592,15.4413,15.4548,78300.0
2012-09-06 14:45:00,34.48,34.5,34.46,34.5,70300.0,15.4548,15.4637,15.4458,15.4637,70300.0
2012-09-06 14:50:00,34.5,34.51,34.48,34.51,62900.0,15.4637,15.4682,15.4548,15.4682,62900.0
2012-09-06 14:55:00,34.51,34.52,34.49,34.51,104900.0,15.4682,15.4727,15.4592,15.4682,104900.0
2012-09-06 15:00:00,34.5,34.5,34.46,34.48,81400.0,15.4637,15.4637,15.4458,15.4548,81400.0
2012-09-06 15:05:00,34.47,34.48,34.44,34.44,34700.0,15.4503,15.4548,15.4368,15.4368,34700.0
2012-09-06 15:10:00,34.44,34.45,34.43,34.43,87000.0,15.4368,15.4413,15.4324,15.4324,87000.0
2012-09-06 15:15:00,34.44,34.46,34.43,34.45,135000.0,15.4368,15.4458,15.4324,15.4413,135000.0
2012-09-06 15:20:00,34.45,34.49,34.45,34.49,83000.0,15.4413,15.4592,15.4413,15.4592,83000.0
2012-09-06 15:25:00,34.48,34.49,34.47,34.47,53500.0,15.4548,15.4592,15.4503,15.4503,53500.0
2012-09-06 15:30:00,34.47,34.53,34.47,34.51,194800.0,15.4503,15.4772,15.4503,15.4682,194800.0
2012-09-06 15:35:00,34.52,34.56,34.51,34.54,128000.0,15.4727,15.4906,15.4682,15.4817,128000.0
2012-09-06 15:40:00,34.54,34.55,34.52,34.52,94600.0,15.4817,15.4861,15.4727,15.4727,94600.0
2012-09-06 15:45:00,34.53,34.57,34.53,34.56,131700.0,15.4772,15.4951,15.4772,15.4906,131700.0
2012-09-06 15:50:00,34.55,34.58,34.55,34.56,189000.0,15.4861,15.4996,15.4861,15.4906,189000.0
2012-09-06 15:55:00,34.56,34.58,34.55,34.58,529700.0,15.4906,15.4996,15.4861,15.4996,529700.0
2012-09-07 09:30:00,34.63,34.64,34.55,34.61,248100.0,15.522,15.5265,15.4861,15.513,248100.0
2012-09-07 09:35:00,34.6,34.62,34.51,34.54,219500.0,15.5085,15.5175,15.4682,15.4817,219500.0
2012-09-07 09:40:00,34.55,34.55,34.45,34.45,125700.0,15.4861,15.4861,15.4413,15.4413,125700.0
2012-09-07 09:45:00,34.46,34.49,34.4,34.43,166700.0,15.4458,15.4592,15.4189,15.4324,166700.0
2012-09-07 09:50:00,34.43,34.43,34.4,34.4,154200.0,15.4324,15.4324,15.4189,15.4189,154200.0
2012-09-07 09:55:00,34.4,34.41,34.35,34.41,138500.0,15.4189,15.4234,15.3965,15.4234,138500.0
2012-09-07 10:00:00,34.4,34.41,34.38,34.39,86500.0,15.4189,15.4234,15.4099,15.4144,86500.0
2012-09-07 10:05:00,34.4,34.42,34.37,34.39,165600.0,15.4189,15.4279,15.4055,15.4144,165600.0
2012-09-07 10:10:00,34.38,34.4,34.36,34.37,101400.0,15.4099,15.4189,15.401,15.4055,101400.0
2012-09-07 10:15:00,34.38,34.38,34.33,34.34,207400.0,15.4099,15.4099,15.3875,15.392,207400.0
2012-09-07 10:20:00,34.35,34.36,34.31,34.32,96500.0,15.3965,15.401,15.3786,15.383,96500.0
2012-09-07 10:25:00,34.32,34.33,34.29,34.29,92200.0,15.383,15.3875,15.3696,15.3696,92200.0
2012-09-07 10:30:00,34.29,34.34,34.29,34.34,192600.0,15.3696,15.392,15.3696,15.392,192600.0
2012-09-07 10:35:00,34.33,34.37,34.33,34.37,65100.0,15.3875,15.4055,15.3875,15.4055,65100.0
2012-09-07 10:40:00,34.37,34.37,34.34,34.35,55400.0,15.4055,15.4055,15.392,15.3965,55400.0
2012-09-07 10:45:00,34.35,34.36,34.34,34.34,109300.0,15.3965,15.401,15.392,15.392,109300.0
2012-09-07 10:50:00,34.34,34.39,34.34,34.36,189000.0,15.392,15.4144,15.392,15.401,189000.0
2012-09-07 10:55:00,34.35,34.38,34.34,34.35,157600.0,15.3965,15.4099,15.392,15.3965,157600.0
2012-09-07 11:00:00,34.34,34.38,34.33,34.38,148700.0,15.392,15.4099,15.3875,15.4099,148700.0
2012-09-07 11:05:00,34.37,34.4,34.37,34.4,58700.0,15.4055,15.4189,15.4055,15.4189,58700.0
2012-09-07 11:10:00,34.4,34.41,34.38,34.39,126200.0,15.4189,15.4234,15.4099,15.4144,126200.0
2012-09-07 11:15:00,34.39,34.39,34.35,34.35,55400.0,15.4144,15.4144,15.3965,15.3965,55400.0
2012-09-07 11:20:00,34.35,34.38,34.35,34.37,71000.0,15.3965,15.4099,15.3965,15.4055,71000.0
2012-09-07 11:25:00,34.37,34.37,34.35,34.35,64100.0,15.4055,15.4055,15.3965,15.3965,64100.0
2012-09-07 11:30:00,34.36,34.37,34.36,34.36,36200.0,15.401,15.4055,15.401,15.401,36200.0
2012-09-07 11:35:00,34.36,34.38,34.36,34.38,65400.0,15.401,15.4099,15.401,15.4099,65400.0
2012-09-07 11:40:00,34.38,34.39,34.37,34.39,83900.0,15.4099,15.4144,15.4055,15.4144,83900.0
2012-09-07 11:45:00,34.39,34.39,34.38,34.38,51800.0,15.4144,15.4144,15.4099,15.4099,51800.0
2012-09-07 11:50:00,34.38,34.4,34.38,34.4,50900.0,15.4099,15.4189,15.4099,15.4189,50900.0
2012-09-07 11:55:00,34.39,34.42,34.39,34.42,102500.0,15.4144,15.4279,15.4144,15.4279,102500.0
2012-09-07 12:00:00,34.41,34.43,34.4,34.42,82000.0,15.4234,15.4324,15.4189,15.4279,82000.0
2012-09-07 12:05:00,34.42,34.44,34.37,34.37,58700.0,15.4279,15.4368,15.4055,15.4055,58700.0
2012-09-07 12:10:00,34.37,34.38,34.37,34.38,113700.0,15.4055,15.4099,15.4055,15.4099,113700.0
2012-09-07 12:15:00,34.38,34.38,34.36,34.37,39300.0,15.4099,15.4099,15.401,15.4055,39300.0
2012-09-07 12:20:00,34.37,34.38,34.36,34.38,31500.0,15.4055,15.4099,15.401,15.4099,31500.0
2012-09-07 12:25:00,34.38,34.39,34.37,34.37,58900.0,15.4099,15.4144,15.4055,15.4055,58900.0
2012-09-07 12:30:00,34.37,34.39,34.37,34.38,35800.0,15.4055,15.4144,15.4055,15.4099,35800.0
2012-09-07 12:35:00,34.38,34.38,34.37,34.37,26500.0,15.4099,15.4099,15.4055,15.4055,26500.0
2012-09-07 12:40:00,34.37,34.38,34.37,34.38,37800.0,15.4055,15.4099,15.4055,15.4099,37800.0
2012-09-07 12:45:00,34.37,34.38,34.37,34.37,39000.0,15.4055,15.4099,15.4055,15.4055,39000.0
2012-09-07 12:50:00,34.38,34.38,34.37,34.38,16300.0,15.4099,15.4099,15.4055,15.4099,16300.0
2012-09-07 12:55:00,34.37,34.39,34.37,34.39,45400.0,15.4055,15.4144,15.4055,15.4144,45400.0
2012-09-07 13:00:00,34.38,34.39,34.37,34.37,31400.0,15.4099,15.4144,15.4055,15.4055,31400.0
2012-09-07 13:05:00,34.37,34.38,34.35,34.36,148200.0,15.4055,15.4099,15.3965,15.401,148200.0
2012-09-07 13:10:00,34.36,34.36,34.35,34.35,14000.0,15.401,15.401,15.3965,15.3965,14000.0
2012-09-07 13:15:00,34.36,34.36,34.33,34.35,110900.0,15.401,15.401,15.3875,15.3965,110900.0
2012-09-07 13:20:00,34.36,34.38,34.35,34.35,39500.0,15.401,15.4099,15.3965,15.3965,39500.0
2012-09-07 13:25:00,34.36,34.4,34.35,34.4,50100.0,15.401,15.4189,15.3965,15.4189,50100.0
2012-09-07 13:30:00,34.4,34.41,34.37,34.41,55100.0,15.4189,15.4234,15.4055,15.4234,55100.0
2012-09-07 13:35:00,34.41,34.41,34.39,34.41,81000.0,15.4234,15.4234,15.4144,15.4234,81000.0
2012-09-07 13:40:00,34.41,34.41,34.39,34.4,54800.0,15.4234,15.4234,15.4144,15.4189,54800.0
2012-09-07 13:45:00,34.4,34.4,34.38,34.39,68800.0,15.4189,15.4189,15.4099,15.4144,68800.0
2012-09-07 13:50:00,34.39,34.39,34.37,34.37,45300.0,15.4144,15.4144,15.4055,15.4055,45300.0
2012-09-07 13:55:00,34.37,34.38,34.32,34.32,566900.0,15.4055,15.4099,15.383,15.383,566900.0
2012-09-07 14:00:00,34.32,34.33,34.32,34.32,46200.0,15.383,15.3875,15.383,15.383,46200.0
2012-09-07 14:05:00,34.33,34.33,34.31,34.32,87000.0,15.3875,15.3875,15.3786,15.383,87000.0
2012-09-07 14:10:00,34.31,34.32,34.31,34.31,53200.0,15.3786,15.383,15.3786,15.3786,53200.0
2012-09-07 14:15:00,34.32,34.32,34.31,34.32,68200.0,15.383,15.383,15.3786,15.383,68200.0
2012-09-07 14:20:00,34.32,34.32,34.3,34.3,89900.0,15.383,15.383,15.3741,15.3741,89900.0
2012-09-07 14:25:00,34.31,34.32,34.3,34.31,69000.0,15.3786,15.383,15.3741,15.3786,69000.0
2012-09-07 14:30:00,34.32,34.32,34.3,34.3,92800.0,15.383,15.383,15.3741,15.3741,92800.0
2012-09-07 14:35:00,34.31,34.31,34.3,34.3,62400.0,15.3786,15.3786,15.3741,15.3741,62400.0
2012-09-07 14:40:00,34.3,34.3,34.26,34.26,208000.0,15.3741,15.3741,15.3562,15.3562,208000.0
2012-09-07 14:45:00,34.26,34.27,34.25,34.26,120600.0,15.3562,15.3606,15.3517,15.3562,120600.0
2012-09-07 14:50:00,34.27,34.27,34.26,34.26,44700.0,15.3606,15.3606,15.3562,15.3562,44700.0
2012-09-07 14:55:00,34.26,34.27,34.25,34.25,44800.0,15.3562,15.3606,15.3517,15.3517,44800.0
2012-09-07 15:00:00,34.25,34.26,34.22,34.25,259400.0,15.3517,15.3562,15.3382,15.3517,259400.0
2012-09-07 15:05:00,34.25,34.26,34.2,34.21,132800.0,15.3517,15.3562,15.3293,15.3337,132800.0
2012-09-07 15:10:00,34.21,34.22,34.19,34.22,218400.0,15.3337,15.3382,15.3248,15.3382,218400.0
2012-09-07 15:15:00,34.21,34.22,34.19,34.2,81200.0,15.3337,15.3382,15.3248,15.3293,81200.0
2012-09-07 15:20:00,34.2,34.21,34.18,34.18,287400.0,15.3293,15.3337,15.3203,15.3203,287400.0
2012-09-07 15:25:00,34.19,34.23,34.18,34.2,147900.0,15.3248,15.3427,15.3203,15.3293,147900.0
2012-09-07 15:30:00,34.2,34.22,34.2,34.21,160200.0,15.3293,15.3382,15.3293,15.3337,160200.0
2012-09-07 15:35:00,34.21,34.25,34.2,34.24,87000.0,15.3337,15.3517,15.3293,15.3472,87000.0
2012-09-07 15:40:00,34.24,34.26,34.23,34.24,130100.0,15.3472,15.3562,15.3427,15.3472,130100.0
2012-09-07 15:45:00,34.24,34.28,34.23,34.28,193100.0,15.3472,15.3651,15.3427,15.3651,193100.0
2012-09-07 15:50:00,34.28,34.3,34.27,34.29,264500.0,15.3651,15.3741,15.3606,15.3696,264500.0
2012-09-07 15:55:00,34.3,34.3,34.25,34.27,832900.0,15.3741,15.3741,15.3517,15.3606,832900.0
2012-09-10 09:30:00,34.3,34.33,34.24,34.25,264700.0,15.3741,15.3875,15.3472,15.3517,264700.0
2012-09-10 09:35:00,34.26,34.31,34.25,34.29,178900.0,15.3562,15.3786,15.3517,15.3696,178900.0
2012-09-10 09:40:00,34.29,34.3,34.25,34.27,171700.0,15.3696,15.3741,15.3517,15.3606,171700.0
2012-09-10 09:45:00,34.27,34.29,34.25,34.29,113200.0,15.3606,15.3696,15.3517,15.3696,113200.0
2012-09-10 09:50:00,34.29,34.33,34.27,34.27,280600.0,15.3696,15.3875,15.3606,15.3606,280600.0
2012-09-10 09:55:00,34.27,34.3,34.27,34.29,175000.0,15.3606,15.3741,15.3606,15.3696,175000.0
2012-09-10 10:00:00,34.29,34.3,34.28,34.3,114100.0,15.3696,15.3741,15.3651,15.3741,114100.0
2012-09-10 10:05:00,34.3,34.34,34.3,34.32,89500.0,15.3741,15.392,15.3741,15.383,89500.0
2012-09-10 10:10:00,34.32,34.38,34.31,34.38,130600.0,15.383,15.4099,15.3786,15.4099,130600.0
2012-09-10 10:15:00,34.38,34.4,34.38,34.4,108400.0,15.4099,15.4189,15.4099,15.4189,108400.0
2012-09-10 10:20:00,34.39,34.4,34.38,34.39,96600.0,15.4144,15.4189,15.4099,15.4144,96600.0
2012-09-10 10:25:00,34.39,34.39,34.35,34.36,122400.0,15.4144,15.4144,15.3965,15.401,122400.0
2012-09-10 10:30:00,34.36,34.37,34.33,34.34,104500.0,15.401,15.4055,15.3875,15.392,104500.0
2012-09-10 10:35:00,34.35,34.39,34.34,34.39,90400.0,15.3965,15.4144,15.392,15.4144,90400.0
2012-09-10 10:40:00,34.39,34.41,34.39,34.41,68600.0,15.4144,15.4234,15.4144,15.4234,68600.0
2012-09-10 10:45:00,34.41,34.42,34.38,34.39,134200.0,15.4234,15.4279,15.4099,15.4144,134200.0
2012-09-10 10:50:00,34.38,34.39,34.38,34.38,45000.0,15.4099,15.4144,15.4099,15.4099,45000.0
2012-09-10 10:55:00,34.38,34.39,34.36,34.36,192300.0,15.4099,15.4144,15.401,15.401,192300.0
2012-09-10 11:00:00,34.36,34.37,34.34,34.36,114400.0,15.401,15.4055,15.392,15.401,114400.0
2012-09-10 11:05:00,34.36,34.37,34.36,34.37,33800.0,15.401,15.4055,15.401,15.4055,33800.0
2012-09-10 11:10:00,34.37,34.4,34.36,34.4,46600.0,15.4055,15.4189,15.401,15.4189,46600.0
2012-09-10 11:15:00,34.4,34.4,34.38,34.39,127600.0,15.4189,15.4189,15.4099,15.4144,127600.0
2012-09-10 11:20:00,34.38,34.41,34.38,34.41,76600.0,15.4099,15.4234,15.4099,15.4234,76600.0
2012-09-10 11:25:00,34.41,34.41,34.4,34.41,67900.0,15.4234,15.4234,15.4189,15.4234,67900.0
2012-09-10 11:30:00,34.41,34.41,34.4,34.41,79200.0,15.4234,15.4234,15.4189,15.4234,79200.0
2012-09-10 11:35:00,34.4,34.42,34.38,34.42,137700.0,15.4189,15.4279,15.4099,15.4279,137700.0
2012-09-10 11:40:00,34.42,34.45,34.41,34.45,63400.0,15.4279,15.4413,15.4234,15.4413,63400.0
2012-09-10 11:45:00,34.45,34.46,34.42,34.46,110800.0,15.4413,15.4458,15.4279,15.4458,110800.0
2012-09-10 11:50:00,34.45,34.46,34.44,34.44,38200.0,15.4413,15.4458,15.4368,15.4368,38200.0
2012-09-10 11:55:00,34.45,34.46,34.42,34.44,116400.0,15.4413,15.4458,15.4279,15.4368,116400.0
2012-09-10 12:00:00,34.44,34.44,34.43,34.43,20500.0,15.4368,15.4368,15.4324,15.4324,20500.0
2012-09-10 12:05:00,34.44,34.44,34.43,34.44,50800.0,15.4368,15.4368,15.4324,15.4368,50800.0
2012-09-10 12:10:00,34.44,34.44,34.43,34.44,29200.0,15.4368,15.4368,15.4324,15.4368,29200.0
2012-09-10 12:15:00,34.44,34.44,34.43,34.43,21400.0,15.4368,15.4368,15.4324,15.4324,21400.0
2012-09-10 12:20:00,34.44,34.45,34.43,34.45,44800.0,15.4368,15.4413,15.4324,15.4413,44800.0
2012-09-10 12:25:00,34.45,34.48,34.44,34.48,87600.0,15.4413,15.4548,15.4368,15.4548,87600.0
2012-09-10 12:30:00,34.48,34.5,34.47,34.49,97300.0,15.4548,15.4637,15.4503,15.4592,97300.0
2012-09-10 12:35:00,34.5,34.52,34.49,34.51,88800.0,15.4637,15.4727,15.4592,15.4682,88800.0
2012-09-10 12:40:00,34.5,34.51,34.46,34.46,69200.0,15.4637,15.4682,15.4458,15.4458,69200.0
2012-09-10 12:45:00,34.46,34.46,34.45,34.45,57900.0,15.4458,15.4458,15.4413,15.4413,57900.0
2012-09-10 12:50:00,34.46,34.47,34.45,34.47,34000.0,15.4458,15.4503,15.4413,15.4503,34000.0
2012-09-10 12:55:00,34.47,34.49,34.44,34.44,101000.0,15.4503,15.4592,15.4368,15.4368,101000.0
2012-09-10 13:00:00,34.44,34.47,34.44,34.46,44900.0,15.4368,15.4503,15.4368,15.4458,44900.0
2012-09-10 13:05:00,34.47,34.47,34.46,34.47,25400.0,15.4503,15.4503,15.4458,15.4503,25400.0
2012-09-10 13:10:00,34.47,34.47,34.46,34.46,24100.0,15.4503,15.4503,15.4458,15.4458,24100.0
2012-09-10 13:15:00,34.47,34.48,34.46,34.48,31600.0,15.4503,15.4548,15.4458,15.4548,31600.0
2012-09-10 13:20:00,34.48,34.48,34.47,34.48,27300.0,15.4548,15.4548,15.4503,15.4548,27300.0
2012-09-10 13:25:00,34.48,34.48,34.47,34.48,32200.0,15.4548,15.4548,15.4503,15.4548,32200.0
2012-09-10 13:30:00,34.48,34.48,34.47,34.48,25700.0,15.4548,15.4548,15.4503,15.4548,25700.0
2012-09-10 13:35:00,34.47,34.48,34.45,34.45,85400.0,15.4503,15.4548,15.4413,15.4413,85400.0
2012-09-10 13:40:00,34.45,34.48,34.44,34.47,155200.0,15.4413,15.4548,15.4368,15.4503,155200.0
2012-09-10 13:45:00,34.47,34.5,34.46,34.49,100900.0,15.4503,15.4637,15.4458,15.4592,100900.0
2012-09-10 13:50:00,34.48,34.49,34.44,34.44,92900.0,15.4548,15.4592,15.4368,15.4368,92900.0
2012-09-10 13:55:00,34.44,34.45,34.43,34.45,97500.0,15.4368,15.4413,15.4324,15.4413,97500.0
2012-09-10 14:00:00,34.45,34.47,34.45,34.46,52600.0,15.4413,15.4503,15.4413,15.4458,52600.0
2012-09-10 14:05:00,34.47,34.47,34.46,34.47,23900.0,15.4503,15.4503,15.4458,15.4503,23900.0
2012-09-10 14:10:00,34.47,34.47,34.44,34.44,63100.0,15.4503,15.4503,15.4368,15.4368,63100.0
2012-09-10 14:15:00,34.44,34.47,34.44,34.47,59400.0,15.4368,15.4503,15.4368,15.4503,59400.0
2012-09-10 14:20:00,34.47,34.5,34.46,34.5,120200.0,15.4503,15.4637,15.4458,15.4637,120200.0
2012-09-10 14:25:00,34.5,34.5,34.47,34.49,85700.0,15.4637,15.4637,15.4503,15.4592,85700.0
2012-09-10 14:30:00,34.49,34.52,34.48,34.5,67600.0,15.4592,15.4727,15.4548,15.4637,67600.0
2012-09-10 14:35:00,34.51,34.52,34.5,34.5,45000.0,15.4682,15.4727,15.4637,15.4637,45000.0
2012-09-10 14:40:00,34.5,34.53,34.49,34.53,86100.0,15.4637,15.4772,15.4592,15.4772,86100.0
2012-09-10 14:45:00,34.53,34.53,34.51,34.52,141500.0,15.4772,15.4772,15.4682,15.4727,141500.0
2012-09-10 14:50:00,34.53,34.53,34.51,34.52,92000.0,15.4772,15.4772,15.4682,15.4727,92000.0
2012-09-10 14:55:00,34.51,34.52,34.51,34.51,56500.0,15.4682,15.4727,15.4682,15.4682,56500.0
2012-09-10 15:00:00,34.52,34.54,34.5,34.5,160200.0,15.4727,15.4817,15.4637,15.4637,160200.0
2012-09-10 15:05:00,34.5,34.52,34.49,34.51,146100.0,15.4637,15.4727,15.4592,15.4682,146100.0
2012-09-10 15:10:00,34.51,34.53,34.49,34.53,101000.0,15.4682,15.4772,15.4592,15.4772,101000.0
2012-09-10 15:15:00,34.52,34.53,34.51,34.52,91300.0,15.4727,15.4772,15.4682,15.4727,91300.0
2012-09-10 15:20:00,34.51,34.53,34.5,34.52,165000.0,15.4682,15.4772,15.4637,15.4727,165000.0
2012-09-10 15:25:00,34.53,34.54,34.52,34.54,72900.0,15.4772,15.4817,15.4727,15.4817,72900.0
2012-09-10 15:30:00,34.54,34.54,34.5,34.5,138900.0,15.4817,15.4817,15.4637,15.4637,138900.0
2012-09-10 15:35:00,34.51,34.53,34.5,34.5,162700.0,15.4682,15.4772,15.4637,15.4637,162700.0
2012-09-10 15:40:00,34.51,34.51,34.48,34.48,110600.0,15.4682,15.4682,15.4548,15.4548,110600.0
2012-09-10 15:45:00,34.48,34.48,34.46,34.46,319600.0,15.4548,15.4548,15.4458,15.4458,319600.0
2012-09-10 15:50:00,34.46,34.47,34.46,34.47,183800.0,15.4458,15.4503,15.4458,15.4503,183800.0
2012-09-10 15:55:00,34.47,34.47,34.44,34.45,463500.0,15.4503,15.4503,15.4368,15.4413,463500.0
2012-09-11 09:30:00,34.46,34.59,34.45,34.48,260100.0,15.4458,15.5041,15.4413,15.4548,260100.0
2012-09-11 09:35:00,34.48,34.59,34.45,34.57,115000.0,15.4548,15.5041,15.4413,15.4951,115000.0
2012-09-11 09:40:00,34.58,34.58,34.53,34.56,115700.0,15.4996,15.4996,15.4772,15.4906,115700.0
2012-09-11 09:45:00,34.55,34.59,34.55,34.56,152900.0,15.4861,15.5041,15.4861,15.4906,152900.0
2012-09-11 09:50:00,34.57,34.58,34.45,34.46,129200.0,15.4951,15.4996,15.4413,15.4458,129200.0
2012-09-11 09:55:00,34.45,34.53,34.45,34.53,116600.0,15.4413,15.4772,15.4413,15.4772,116600.0
2012-09-11 10:00:00,34.53,34.59,34.52,34.58,147600.0,15.4772,15.5041,15.4727,15.4996,147600.0
2012-09-11 10:05:00,34.57,34.58,34.51,34.52,147200.0,15.4951,15.4996,15.4682,15.4727,147200.0
2012-09-11 10:10:00,34.52,34.53,34.49,34.5,168300.0,15.4727,15.4772,15.4592,15.4637,168300.0
2012-09-11 10:15:00,34.5,34.51,34.47,34.48,219000.0,15.4637,15.4682,15.4503,15.4548,219000.0
2012-09-11 10:20:00,34.47,34.5,34.46,34.5,158200.0,15.4503,15.4637,15.4458,15.4637,158200.0
2012-09-11 10:25:00,34.49,34.5,34.47,34.47,67100.0,15.4592,15.4637,15.4503,15.4503,67100.0
2012-09-11 10:30:00,34.48,34.49,34.46,34.48,141500.0,15.4548,15.4592,15.4458,15.4548,141500.0
2012-09-11 10:35:00,34.48,34.5,34.45,34.49,367500.0,15.4548,15.4637,15.4413,15.4592,367500.0
2012-09-11 10:40:00,34.48,34.52,34.47,34.5,145500.0,15.4548,15.4727,15.4503,15.4637,145500.0
2012-09-11 10:45:00,34.5,34.55,34.5,34.54,126900.0,15.4637,15.4861,15.4637,15.4817,126900.0
2012-09-11 10:50:00,34.54,34.54,34.5,34.5,96700.0,15.4817,15.4817,15.4637,15.4637,96700.0
2012-09-11 10:55:00,34.5,34.5,34.48,34.48,65800.0,15.4637,15.4637,15.4548,15.4548,65800.0
2012-09-11 11:00:00,34.48,34.52,34.48,34.48,305500.0,15.4548,15.4727,15.4548,15.4548,305500.0
2012-09-11 11:05:00,34.48,34.5,34.47,34.47,212400.0,15.4548,15.4637,15.4503,15.4503,212400.0
2012-09-11 11:10:00,34.47,34.48,34.45,34.45,64300.0,15.4503,15.4548,15.4413,15.4413,64300.0
2012-09-11 11:15:00,34.46,34.47,34.41,34.41,298400.0,15.4458,15.4503,15.4234,15.4234,298400.0
2012-09-11 11:20:00,34.41,34.45,34.41,34.44,111000.0,15.4234,15.4413,15.4234,15.4368,111000.0
2012-09-11 11:25:00,34.45,34.45,34.35,34.37,247900.0,15.4413,15.4413,15.3965,15.4055,247900.0
2012-09-11 11:30:00,34.38,34.44,34.38,34.43,81400.0,15.4099,15.4368,15.4099,15.4324,81400.0
2012-09-11 11:35:00,34.44,34.44,34.43,34.44,40700.0,15.4368,15.4368,15.4324,15.4368,40700.0
2012-09-11 11:40:00,34.44,34.44,34.43,34.43,46400.0,15.4368,15.4368,15.4324,15.4324,46400.0
2012-09-11 11:45:00,34.44,34.45,34.43,34.45,83500.0,15.4368,15.4413,15.4324,15.4413,83500.0
2012-09-11 11:50:00,34.45,34.45,34.42,34.43,79400.0,15.4413,15.4413,15.4279,15.4324,79400.0
2012-09-11 11:55:00,34.42,34.44,34.42,34.42,71900.0,15.4279,15.4368,15.4279,15.4279,71900.0
2012-09-11 12:00:00,34.43,34.43,34.42,34.42,86000.0,15.4324,15.4324,15.4279,15.4279,86000.0
2012-09-11 12:05:00,34.42,34.45,34.41,34.44,101900.0,15.4279,15.4413,15.4234,15.4368,101900.0
2012-09-11 12:10:00,34.44,34.46,34.44,34.45,64900.0,15.4368,15.4458,15.4368,15.4413,64900.0
2012-09-11 12:15:00,34.46,34.46,34.43,34.44,82000.0,15.4458,15.4458,15.4324,15.4368,82000.0
2012-09-11 12:20:00,34.44,34.45,34.43,34.44,60500.0,15.4368,15.4413,15.4324,15.4368,60500.0
2012-09-11 12:25:00,34.45,34.47,34.44,34.45,85200.0,15.4413,15.4503,15.4368,15.4413,85200.0
2012-09-11 12:30:00,34.45,34.46,34.45,34.46,28100.0,15.4413,15.4458,15.4413,15.4458,28100.0
2012-09-11 12:35:00,34.45,34.45,34.43,34.43,52500.0,15.4413,15.4413,15.4324,15.4324,52500.0
2012-09-11 12:40:00,34.43,34.45,34.43,34.45,38600.0,15.4324,15.4413,15.4324,15.4413,38600.0
2012-09-11 12:45:00,34.45,34.45,34.42,34.42,102300.0,15.4413,15.4413,15.4279,15.4279,102300.0
2012-09-11 12:50:00,34.43,34.43,34.42,34.43,19200.0,15.4324,15.4324,15.4279,15.4324,19200.0
2012-09-11 12:55:00,34.42,34.46,34.42,34.45,74200.0,15.4279,15.4458,15.4279,15.4413,74200.0
2012-09-11 13:00:00,34.45,34.46,34.44,34.44,75700.0,15.4413,15.4458,15.4368,15.4368,75700.0
2012-09-11 13:05:00,34.44,34.46,34.44,34.44,59100.0,15.4368,15.4458,15.4368,15.4368,59100.0
2012-09-11 13:10:00,34.45,34.45,34.43,34.43,25200.0,15.4413,15.4413,15.4324,15.4324,25200.0
2012-09-11 13:15:00,34.44,34.47,34.43,34.46,153100.0,15.4368,15.4503,15.4324,15.4458,153100.0
2012-09-11 13:20:00,34.47,34.47,34.46,34.47,27000.0,15.4503,15.4503,15.4458,15.4503,27000.0
2012-09-11 13:25:00,34.47,34.47,34.46,34.46,45600.0,15.4503,15.4503,15.4458,15.4458,45600.0
2012-09-11 13:30:00,34.47,34.47,34.45,34.45,85400.0,15.4503,15.4503,15.4413,15.4413,85400.0
2012-09-11 13:35:00,34.45,34.46,34.45,34.46,44300.0,15.4413,15.4458,15.4413,15.4458,44300.0
2012-09-11 13:40:00,34.46,34.46,34.45,34.45,90900.0,15.4458,15.4458,15.4413,15.4413,90900.0
2012-09-11 13:45:00,34.46,34.48,34.45,34.48,89100.0,15.4458,15.4548,15.4413,15.4548,89100.0
2012-09-11 13:50:00,34.48,34.48,34.45,34.45,110500.0,15.4548,15.4548,15.4413,15.4413,110500.0
2012-09-11 13:55:00,34.45,34.46,34.45,34.46,67800.0,15.4413,15.4458,15.4413,15.4458,67800.0
2012-09-11 14:00:00,34.46,34.46,34.44,34.44,101300.0,15.4458,15.4458,15.4368,15.4368,101300.0
2012-09-11 14:05:00,34.44,34.45,34.44,34.45,50100.0,15.4368,15.4413,15.4368,15.4413,50100.0
2012-09-11 14:10:00,34.44,34.46,34.44,34.45,121600.0,15.4368,15.4458,15.4368,15.4413,121600.0
2012-09-11 14:15:00,34.44,34.46,34.44,34.46,49400.0,15.4368,15.4458,15.4368,15.4458,49400.0
2012-09-11 14:20:00,34.46,34.46,34.45,34.45,35600.0,15.4458,15.4458,15.4413,15.4413,35600.0
2012-09-11 14:25:00,34.45,34.47,34.45,34.47,93700.0,15.4413,15.4503,15.4413,15.4503,93700.0
2012-09-11 14:30:00,34.47,34.48,34.46,34.47,67400.0,15.4503,15.4548,15.4458,15.4503,67400.0
2012-09-11 14:35:00,34.48,34.48,34.47,34.48,74900.0,15.4548,15.4548,15.4503,15.4548,74900.0
2012-09-11 14:40:00,34.48,34.48,34.47,34.47,57000.0,15.4548,15.4548,15.4503,15.4503,57000.0
2012-09-11 14:45:00,34.47,34.48,34.45,34.46,130600.0,15.4503,15.4548,15.4413,15.4458,130600.0
2012-09-11 14:50:00,34.45,34.46,34.45,34.46,50400.0,15.4413,15.4458,15.4413,15.4458,50400.0
2012-09-11 14:55:00,34.45,34.46,34.44,34.44,69800.0,15.4413,15.4458,15.4368,15.4368,69800.0
2012-09-11 15:00:00,34.45,34.45,34.44,34.45,124500.0,15.4413,15.4413,15.4368,15.4413,124500.0
2012-09-11 15:05:00,34.44,34.45,34.44,34.45,75600.0,15.4368,15.4413,15.4368,15.4413,75600.0
2012-09-11 15:10:00,34.44,34.45,34.44,34.44,96500.0,15.4368,15.4413,15.4368,15.4368,96500.0
2012-09-11 15:15:00,34.45,34.45,34.44,34.45,52500.0,15.4413,15.4413,15.4368,15.4413,52500.0
2012-09-11 15:20:00,34.45,34.45,34.42,34.44,167900.0,15.4413,15.4413,15.4279,15.4368,167900.0
2012-09-11 15:25:00,34.44,34.45,34.43,34.45,168800.0,15.4368,15.4413,15.4324,15.4413,168800.0
2012-09-11 15:30:00,34.45,34.45,34.44,34.45,130300.0,15.4413,15.4413,15.4368,15.4413,130300.0
2012-09-11 15:35:00,34.44,34.45,34.42,34.42,138900.0,15.4368,15.4413,15.4279,15.4279,138900.0
2012-09-11 15:40:00,34.42,34.44,34.42,34.44,168600.0,15.4279,15.4368,15.4279,15.4368,168600.0
2012-09-11 15:45:00,34.44,34.45,34.42,34.44,203600.0,15.4368,15.4413,15.4279,15.4368,203600.0
2012-09-11 15:50:00,34.45,34.45,34.4,34.41,329500.0,15.4413,15.4413,15.4189,15.4234,329500.0
2012-09-11 15:55:00,34.41,34.41,34.38,34.41,744600.0,15.4234,15.4234,15.4099,15.4234,744600.0
2012-09-12 09:30:00,34.13,34.13,33.93,33.93,337800.0,15.5,15.5,15.4092,15.4092,337800.0
2012-09-12 09:35:00,33.94,33.96,33.86,33.88,216100.0,15.4137,15.4228,15.3774,15.3865,216100.0
2012-09-12 09:40:00,33.89,33.95,33.84,33.85,220300.0,15.391,15.4183,15.3683,15.3729,220300.0
2012-09-12 09:45:00,33.84,33.87,33.76,33.76,164200.0,15.3683,15.3819,15.332,15.332,164200.0
2012-09-12 09:50:00,33.76,33.82,33.74,33.8,177900.0,15.332,15.3592,15.3229,15.3501,177900.0
2012-09-12 09:55:00,33.8,33.83,33.8,33.81,112700.0,15.3501,15.3638,15.3501,15.3547,112700.0
2012-09-12 10:00:00,33.81,33.87,33.8,33.82,150900.0,15.3547,15.3819,15.3501,15.3592,150900.0
2012-09-12 10:05:00,33.82,33.83,33.75,33.76,229100.0,15.3592,15.3638,15.3274,15.332,229100.0
2012-09-12 10:10:00,33.76,33.76,33.65,33.66,187500.0,15.332,15.332,15.282,15.2866,187500.0
2012-09-12 10:15:00,33.67,33.67,33.58,33.58,472600.0,15.2911,15.2911,15.2502,15.2502,472600.0
2012-09-12 10:20:00,33.59,33.6,33.53,33.54,246000.0,15.2548,15.2593,15.2275,15.2321,246000.0
2012-09-12 10:25:00,33.55,33.7,33.54,33.67,269300.0,15.2366,15.3047,15.2321,15.2911,269300.0
2012-09-12 10:30:00,33.66,33.73,33.66,33.72,159900.0,15.2866,15.3184,15.2866,15.3138,159900.0
2012-09-12 10:35:00,33.72,33.75,33.71,33.74,93600.0,15.3138,15.3274,15.3093,15.3229,93600.0
2012-09-12 10:40:00,33.74,33.79,33.73,33.77,166300.0,15.3229,15.3456,15.3184,15.3365,166300.0
2012-09-12 10:45:00,33.77,33.78,33.66,33.68,169800.0,15.3365,15.3411,15.2866,15.2957,169800.0
2012-09-12 10:50:00,33.68,33.68,33.6,33.62,118500.0,15.2957,15.2957,15.2593,15.2684,118500.0
2012-09-12 10:55:00,33.62,33.63,33.59,33.59,155800.0,15.2684,15.2729,15.2548,15.2548,155800.0
2012-09-12 11:00:00,33.6,33.6,33.54,33.55,203600.0,15.2593,15.2593,15.2321,15.2366,203600.0
2012-09-12 11:05:00,33.55,33.61,33.55,33.59,113400.0,15.2366,15.2639,15.2366,15.2548,113400.0
2012-09-12 11:10:00,33.6,33.62,33.57,33.62,139500.0,15.2593,15.2684,15.2457,15.2684,139500.0
2012-09-12 11:15:00,33.62,33.66,33.61,33.63,186700.0,15.2684,15.2866,15.2639,15.2729,186700.0
2012-09-12 11:20:00,33.64,33.64,33.62,33.63,96300.0,15.2775,15.2775,15.2684,15.2729,96300.0
2012-09-12 11:25:00,33.63,33.63,33.6,33.63,135500.0,15.2729,15.2729,15.2593,15.2729,135500.0
2012-09-12 11:30:00,33.63,33.63,33.59,33.6,108400.0,15.2729,15.2729,15.2548,15.2593,108400.0
2012-09-12 11:35:00,33.59,33.59,33.58,33.59,48600.0,15.2548,15.2548,15.2502,15.2548,48600.0
2012-09-12 11:40:00,33.58,33.6,33.58,33.59,60200.0,15.2502,15.2593,15.2502,15.2548,60200.0
2012-09-12 11:45:00,33.59,33.59,33.55,33.55,104300.0,15.2548,15.2548,15.2366,15.2366,104300.0
2012-09-12 11:50:00,33.55,33.56,33.55,33.55,73700.0,15.2366,15.2412,15.2366,15.2366,73700.0
2012-09-12 11:55:00,33.55,33.56,33.52,33.54,138600.0,15.2366,15.2412,15.223,15.2321,138600.0
2012-09-12 12:00:00,33.54,33.54,33.53,33.54,35700.0,15.2321,15.2321,15.2275,15.2321,35700.0
2012-09-12 12:05:00,33.53,33.54,33.51,33.51,234900.0,15.2275,15.2321,15.2184,15.2184,234900.0
2012-09-12 12:10:00,33.51,33.52,33.48,33.49,148500.0,15.2184,15.223,15.2048,15.2094,148500.0
2012-09-12 12:15:00,33.48,33.5,33.46,33.48,223000.0,15.2048,15.2139,15.1957,15.2048,223000.0
2012-09-12 12:20:00,33.49,33.5,33.43,33.49,504000.0,15.2094,15.2139,15.1821,15.2094,504000.0
2012-09-12 12:25:00,33.49,33.57,33.48,33.5,269000.0,15.2094,15.2457,15.2048,15.2139,269000.0
2012-09-12 12:30:00,33.51,33.51,33.48,33.48,66500.0,15.2184,15.2184,15.2048,15.2048,66500.0
2012-09-12 12:35:00,33.49,33.5,33.48,33.49,63600.0,15.2094,15.2139,15.2048,15.2094,63600.0
2012-09-12 12:40:00,33.48,33.49,33.46,33.47,146800.0,15.2048,15.2094,15.1957,15.2003,146800.0
2012-09-12 12:45:00,33.48,33.51,33.47,33.5,92400.0,15.2048,15.2184,15.2003,15.2139,92400.0
2012-09-12 12:50:00,33.5,33.5,33.47,33.48,49900.0,15.2139,15.2139,15.2003,15.2048,49900.0
2012-09-12 12:55:00,33.48,33.5,33.47,33.5,71400.0,15.2048,15.2139,15.2003,15.2139,71400.0
2012-09-12 13:00:00,33.5,33.53,33.5,33.51,63300.0,15.2139,15.2275,15.2139,15.2184,63300.0
2012-09-12 13:05:00,33.51,33.56,33.5,33.55,65100.0,15.2184,15.2412,15.2139,15.2366,65100.0
2012-09-12 13:10:00,33.55,33.56,33.53,33.53,88200.0,15.2366,15.2412,15.2275,15.2275,88200.0
2012-09-12 13:15:00,33.53,33.54,33.53,33.54,38600.0,15.2275,15.2321,15.2275,15.2321,38600.0
2012-09-12 13:20:00,33.54,33.54,33.53,33.53,54900.0,15.2321,15.2321,15.2275,15.2275,54900.0
2012-09-12 13:25:00,33.53,33.54,33.5,33.51,123900.0,15.2275,15.2321,15.2139,15.2184,123900.0
2012-09-12 13:30:00,33.51,33.53,33.5,33.51,54800.0,15.2184,15.2275,15.2139,15.2184,54800.0
2012-09-12 13:35:00,33.51,33.51,33.46,33.46,72200.0,15.2184,15.2184,15.1957,15.1957,72200.0
2012-09-12 13:40:00,33.47,33.47,33.45,33.45,47200.0,15.2003,15.2003,15.1912,15.1912,47200.0
2012-09-12 13:45:00,33.45,33.46,33.42,33.43,105500.0,15.1912,15.1957,15.1776,15.1821,105500.0
2012-09-12 13:50:00,33.42,33.43,33.42,33.42,31000.0,15.1776,15.1821,15.1776,15.1776,31000.0
2012-09-12 13:55:00,33.43,33.43,33.42,33.43,70400.0,15.1821,15.1821,15.1776,15.1821,70400.0
2012-09-12 14:00:00,33.42,33.44,33.42,33.43,113100.0,15.1776,15.1867,15.1776,15.1821,113100.0
2012-09-12 14:05:00,33.42,33.44,33.42,33.43,74500.0,15.1776,15.1867,15.1776,15.1821,74500.0
2012-09-12 14:10:00,33.44,33.47,33.43,33.47,85200.0,15.1867,15.2003,15.1821,15.2003,85200.0
2012-09-12 14:15:00,33.47,33.47,33.42,33.43,58800.0,15.2003,15.2003,15.1776,15.1821,58800.0
2012-09-12 14:20:00,33.42,33.43,33.42,33.43,86200.0,15.1776,15.1821,15.1776,15.1821,86200.0
2012-09-12 14:25:00,33.43,33.44,33.42,33.44,56900.0,15.1821,15.1867,15.1776,15.1867,56900.0
2012-09-12 14:30:00,33.43,33.44,33.4,33.41,170900.0,15.1821,15.1867,15.1685,15.173,170900.0
2012-09-12 14:35:00,33.41,33.41,33.38,33.38,106300.0,15.173,15.173,15.1594,15.1594,106300.0
2012-09-12 14:40:00,33.38,33.44,33.36,33.41,150800.0,15.1594,15.1867,15.1503,15.173,150800.0
2012-09-12 14:45:00,33.42,33.45,33.39,33.43,79700.0,15.1776,15.1912,15.1639,15.1821,79700.0
2012-09-12 14:50:00,33.42,33.47,33.42,33.46,86900.0,15.1776,15.2003,15.1776,15.1957,86900.0
2012-09-12 14:55:00,33.47,33.47,33.44,33.45,72500.0,15.2003,15.2003,15.1867,15.1912,72500.0
2012-09-12 15:00:00,33.45,33.46,33.41,33.41,99300.0,15.1912,15.1957,15.173,15.173,99300.0
2012-09-12 15:05:00,33.41,33.41,33.36,33.37,80000.0,15.173,15.173,15.1503,15.1549,80000.0
2012-09-12 15:10:00,33.37,33.37,33.34,33.35,105400.0,15.1549,15.1549,15.1412,15.1458,105400.0
2012-09-12 15:15:00,33.34,33.37,33.34,33.37,64800.0,15.1412,15.1549,15.1412,15.1549,64800.0
2012-09-12 15:20:00,33.37,33.39,33.35,33.37,141200.0,15.1549,15.1639,15.1458,15.1549,141200.0
2012-09-12 15:25:00,33.38,33.4,33.37,33.38,70200.0,15.1594,15.1685,15.1549,15.1594,70200.0
2012-09-12 15:30:00,33.38,33.38,33.36,33.37,137400.0,15.1594,15.1594,15.1503,15.1549,137400.0
2012-09-12 15:35:00,33.37,33.38,33.32,33.37,265300.0,15.1549,15.1594,15.1322,15.1549,265300.0
2012-09-12 15:40:00,33.37,33.37,33.31,33.31,214900.0,15.1549,15.1549,15.1276,15.1276,214900.0
2012-09-12 15:45:00,33.31,33.33,33.3,33.31,320200.0,15.1276,15.1367,15.1231,15.1276,320200.0
2012-09-12 15:50:00,33.31,33.32,33.3,33.32,223700.0,15.1276,15.1322,15.1231,15.1322,223700.0
2012-09-12 15:55:00,33.32,33.33,33.28,33.31,836900.0,15.1322,15.1367,15.114,15.1276,836900.0
2012-09-13 09:30:00,33.3,33.48,33.29,33.42,238600.0,15.1231,15.2048,15.1185,15.1776,238600.0
2012-09-13 09:35:00,33.42,33.53,33.38,33.52,83000.0,15.1776,15.2275,15.1594,15.223,83000.0
2012-09-13 09:40:00,33.52,33.56,33.47,33.56,81800.0,15.223,15.2412,15.2003,15.2412,81800.0
2012-09-13 09:45:00,33.56,33.63,33.55,33.59,84500.0,15.2412,15.2729,15.2366,15.2548,84500.0
2012-09-13 09:50:00,33.58,33.6,33.42,33.47,198200.0,15.2502,15.2593,15.1776,15.2003,198200.0
2012-09-13 09:55:00,33.48,33.53,33.48,33.53,44300.0,15.2048,15.2275,15.2048,15.2275,44300.0
2012-09-13 10:00:00,33.53,33.54,33.48,33.53,146100.0,15.2275,15.2321,15.2048,15.2275,146100.0
2012-09-13 10:05:00,33.53,33.55,33.51,33.53,69400.0,15.2275,15.2366,15.2184,15.2275,69400.0
2012-09-13 10:10:00,33.53,33.59,33.5,33.58,118700.0,15.2275,15.2548,15.2139,15.2502,118700.0
2012-09-13 10:15:00,33.58,33.58,33.52,33.54,79200.0,15.2502,15.2502,15.223,15.2321,79200.0
2012-09-13 10:20:00,33.54,33.59,33.53,33.57,82500.0,15.2321,15.2548,15.2275,15.2457,82500.0
2012-09-13 10:25:00,33.58,33.7,33.57,33.68,261400.0,15.2502,15.3047,15.2457,15.2957,261400.0
2012-09-13 10:30:00,33.68,33.75,33.66,33.69,225200.0,15.2957,15.3274,15.2866,15.3002,225200.0
2012-09-13 10:35:00,33.69,33.7,33.67,33.7,89300.0,15.3002,15.3047,15.2911,15.3047,89300.0
2012-09-13 10:40:00,33.7,33.7,33.65,33.66,133300.0,15.3047,15.3047,15.282,15.2866,133300.0
2012-09-13 10:45:00,33.67,33.69,33.63,33.66,113500.0,15.2911,15.3002,15.2729,15.2866,113500.0
2012-09-13 10:50:00,33.65,33.67,33.64,33.66,92800.0,15.282,15.2911,15.2775,15.2866,92800.0
2012-09-13 10:55:00,33.66,33.66,33.61,33.62,83500.0,15.2866,15.2866,15.2639,15.2684,83500.0
2012-09-13 11:00:00,33.61,33.67,33.61,33.66,75800.0,15.2639,15.2911,15.2639,15.2866,75800.0
2012-09-13 11:05:00,33.66,33.67,33.64,33.65,66200.0,15.2866,15.2911,15.2775,15.282,66200.0
2012-09-13 11:10:00,33.65,33.66,33.61,33.61,100800.0,15.282,15.2866,15.2639,15.2639,100800.0
2012-09-13 11:15:00,33.61,33.65,33.59,33.62,121600.0,15.2639,15.282,15.2548,15.2684,121600.0
2012-09-13 11:20:00,33.63,33.63,33.59,33.62,129400.0,15.2729,15.2729,15.2548,15.2684,129400.0
2012-09-13 11:25:00,33.63,33.64,33.59,33.64,115600.0,15.2729,15.2775,15.2548,15.2775,115600.0
2012-09-13 11:30:00,33.63,33.68,33.62,33.66,107000.0,15.2729,15.2957,15.2684,15.2866,107000.0
2012-09-13 11:35:00,33.66,33.67,33.64,33.65,48000.0,15.2866,15.2911,15.2775,15.282,48000.0
2012-09-13 11:40:00,33.64,33.67,33.64,33.66,41500.0,15.2775,15.2911,15.2775,15.2866,41500.0
2012-09-13 11:45:00,33.65,33.68,33.65,33.65,75600.0,15.282,15.2957,15.282,15.282,75600.0
2012-09-13 11:50:00,33.66,33.66,33.61,33.65,120700.0,15.2866,15.2866,15.2639,15.282,120700.0
2012-09-13 11:55:00,33.64,33.66,33.63,33.63,61500.0,15.2775,15.2866,15.2729,15.2729,61500.0
2012-09-13 12:00:00,33.63,33.64,33.61,33.61,74900.0,15.2729,15.2775,15.2639,15.2639,74900.0
2012-09-13 12:05:00,33.62,33.62,33.59,33.61,90100.0,15.2684,15.2684,15.2548,15.2639,90100.0
2012-09-13 12:10:00,33.61,33.62,33.58,33.62,86000.0,15.2639,15.2684,15.2502,15.2684,86000.0
2012-09-13 12:15:00,33.62,33.63,33.54,33.57,110300.0,15.2684,15.2729,15.2321,15.2457,110300.0
2012-09-13 12:20:00,33.58,33.59,33.54,33.56,115300.0,15.2502,15.2548,15.2321,15.2412,115300.0
2012-09-13 12:25:00,33.55,33.56,33.51,33.53,56200.0,15.2366,15.2412,15.2184,15.2275,56200.0
2012-09-13 12:30:00,33.53,33.79,33.53,33.67,229200.0,15.2275,15.3456,15.2275,15.2911,229200.0
2012-09-13 12:35:00,33.67,33.71,33.58,33.68,107500.0,15.2911,15.3093,15.2502,15.2957,107500.0
2012-09-13 12:40:00,33.69,33.8,33.65,33.68,113500.0,15.3002,15.3501,15.282,15.2957,113500.0
2012-09-13 12:45:00,33.67,33.72,33.61,33.64,98100.0,15.2911,15.3138,15.2639,15.2775,98100.0
2012-09-13 12:50:00,33.64,33.66,33.62,33.65,59600.0,15.2775,15.2866,15.2684,15.282,59600.0
2012-09-13 12:55:00,33.64,33.71,33.64,33.68,75900.0,15.2775,15.3093,15.2775,15.2957,75900.0
2012-09-13 13:00:00,33.69,33.77,33.67,33.69,116500.0,15.3002,15.3365,15.2911,15.3002,116500.0
2012-09-13 13:05:00,33.69,33.7,33.59,33.6,107200.0,15.3002,15.3047,15.2548,15.2593,107200.0
2012-09-13 13:10:00,33.6,33.6,33.55,33.59,96200.0,15.2593,15.2593,15.2366,15.2548,96200.0
2012-09-13 13:15:00,33.58,33.61,33.55,33.58,159500.0,15.2502,15.2639,15.2366,15.2502,159500.0
2012-09-13 13:20:00,33.58,33.64,33.57,33.61,110100.0,15.2502,15.2775,15.2457,15.2639,110100.0
2012-09-13 13:25:00,33.61,33.68,33.61,33.67,79600.0,15.2639,15.2957,15.2639,15.2911,79600.0
2012-09-13 13:30:00,33.68,33.75,33.67,33.71,119100.0,15.2957,15.3274,15.2911,15.3093,119100.0
2012-09-13 13:35:00,33.71,33.72,33.66,33.66,72500.0,15.3093,15.3138,15.2866,15.2866,72500.0
2012-09-13 13:40:00,33.66,33.68,33.6,33.61,134700.0,15.2866,15.2957,15.2593,15.2639,134700.0
2012-09-13 13:45:00,33.62,33.65,33.6,33.63,183800.0,15.2684,15.282,15.2593,15.2729,183800.0
2012-09-13 13:50:00,33.64,33.66,33.64,33.65,71000.0,15.2775,15.2866,15.2775,15.282,71000.0
2012-09-13 13:55:00,33.65,33.67,33.65,33.66,83500.0,15.282,15.2911,15.282,15.2866,83500.0
2012-09-13 14:00:00,33.66,33.72,33.65,33.7,191200.0,15.2866,15.3138,15.282,15.3047,191200.0
2012-09-13 14:05:00,33.7,33.72,33.69,33.7,99800.0,15.3047,15.3138,15.3002,15.3047,99800.0
2012-09-13 14:10:00,33.7,33.74,33.69,33.72,124200.0,15.3047,15.3229,15.3002,15.3138,124200.0
2012-09-13 14:15:00,33.72,33.72,33.67,33.71,127500.0,15.3138,15.3138,15.2911,15.3093,127500.0
2012-09-13 14:20:00,33.71,33.75,33.69,33.74,107000.0,15.3093,15.3274,15.3002,15.3229,107000.0
2012-09-13 14:25:00,33.75,33.83,33.74,33.79,200300.0,15.3274,15.3638,15.3229,15.3456,200300.0
2012-09-13 14:30:00,33.79,33.8,33.72,33.73,165000.0,15.3456,15.3501,15.3138,15.3184,165000.0
2012-09-13 14:35:00,33.73,33.77,33.71,33.74,134600.0,15.3184,15.3365,15.3093,15.3229,134600.0
2012-09-13 14:40:00,33.74,33.78,33.71,33.78,169200.0,15.3229,15.3411,15.3093,15.3411,169200.0
2012-09-13 14:45:00,33.77,33.79,33.74,33.75,94700.0,15.3365,15.3456,15.3229,15.3274,94700.0
2012-09-13 14:50:00,33.75,33.75,33.73,33.73,52200.0,15.3274,15.3274,15.3184,15.3184,52200.0
2012-09-13 14:55:00,33.73,33.76,33.71,33.76,112300.0,15.3184,15.332,15.3093,15.332,112300.0
2012-09-13 15:00:00,33.76,33.77,33.71,33.74,120100.0,15.332,15.3365,15.3093,15.3229,120100.0
2012-09-13 15:05:00,33.74,33.78,33.73,33.76,120900.0,15.3229,15.3411,15.3184,15.332,120900.0
2012-09-13 15:10:00,33.76,33.79,33.75,33.76,127900.0,15.332,15.3456,15.3274,15.332,127900.0
2012-09-13 15:15:00,33.76,33.77,33.71,33.74,171600.0,15.332,15.3365,15.3093,15.3229,171600.0
2012-09-13 15:20:00,33.73,33.8,33.72,33.79,141000.0,15.3184,15.3501,15.3138,15.3456,141000.0
2012-09-13 15:25:00,33.8,33.8,33.77,33.79,203900.0,15.3501,15.3501,15.3365,15.3456,203900.0
2012-09-13 15:30:00,33.78,33.83,33.77,33.79,283400.0,15.3411,15.3638,15.3365,15.3456,283400.0
2012-09-13 15:35:00,33.8,33.83,33.79,33.81,183900.0,15.3501,15.3638,15.3456,15.3547,183900.0
2012-09-13 15:40:00,33.82,33.83,33.79,33.8,208500.0,15.3592,15.3638,15.3456,15.3501,208500.0
2012-09-13 15:45:00,33.8,33.82,33.78,33.82,218300.0,15.3501,15.3592,15.3411,15.3592,218300.0
2012-09-13 15:50:00,33.81,33.82,33.76,33.77,250200.0,15.3547,15.3592,15.332,15.3365,250200.0
2012-09-13 15:55:00,33.78,33.81,33.73,33.8,517000.0,15.3411,15.3547,15.3184,15.3501,517000.0
2012-09-14 09:30:00,33.88,33.88,33.52,33.6,336600.0,15.3865,15.3865,15.223,15.2593,336600.0
2012-09-14 09:35:00,33.56,33.67,33.55,33.61,164500.0,15.2412,15.2911,15.2366,15.2639,164500.0
2012-09-14 09:40:00,33.61,33.62,33.54,33.55,127600.0,15.2639,15.2684,15.2321,15.2366,127600.0
2012-09-14 09:45:00,33.55,33.56,33.5,33.51,169000.0,15.2366,15.2412,15.2139,15.2184,169000.0
2012-09-14 09:50:00,33.51,33.53,33.47,33.52,286400.0,15.2184,15.2275,15.2003,15.223,286400.0
2012-09-14 09:55:00,33.51,33.52,33.4,33.41,227200.0,15.2184,15.223,15.1685,15.173,227200.0
2012-09-14 10:00:00,33.41,33.52,33.41,33.5,240600.0,15.173,15.223,15.173,15.2139,240600.0
2012-09-14 10:05:00,33.5,33.53,33.48,33.53,152800.0,15.2139,15.2275,15.2048,15.2275,152800.0
2012-09-14 10:10:00,33.52,33.55,33.49,33.5,291000.0,15.223,15.2366,15.2094,15.2139,291000.0
2012-09-14 10:15:00,33.49,33.52,33.49,33.5,216700.0,15.2094,15.223,15.2094,15.2139,216700.0
2012-09-14 10:20:00,33.51,33.57,33.49,33.54,189900.0,15.2184,15.2457,15.2094,15.2321,189900.0
2012-09-14 10:25:00,33.54,33.55,33.52,33.54,112200.0,15.2321,15.2366,15.223,15.2321,112200.0
2012-09-14 10:30:00,33.53,33.61,33.53,33.59,262300.0,15.2275,15.2639,15.2275,15.2548,262300.0
2012-09-14 10:35:00,33.58,33.59,33.46,33.46,218500.0,15.2502,15.2548,15.1957,15.1957,218500.0
2012-09-14 10:40:00,33.46,33.47,33.37,33.37,336700.0,15.1957,15.2003,15.1549,15.1549,336700.0
2012-09-14 10:45:00,33.37,33.37,33.31,33.33,313500.0,15.1549,15.1549,15.1276,15.1367,313500.0
2012-09-14 10:50:00,33.32,33.33,33.28,33.3,353100.0,15.1322,15.1367,15.114,15.1231,353100.0
2012-09-14 10:55:00,33.3,33.31,33.28,33.28,155900.0,15.1231,15.1276,15.114,15.114,155900.0
2012-09-14 11:00:00,33.28,33.31,33.28,33.3,171200.0,15.114,15.1276,15.114,15.1231,171200.0
2012-09-14 11:05:00,33.3,33.39,33.29,33.31,294900.0,15.1231,15.1639,15.1185,15.1276,294900.0
2012-09-14 11:10:00,33.3,33.32,33.29,33.3,210200.0,15.1231,15.1322,15.1185,15.1231,210200.0
2012-09-14 11:15:00,33.29,33.3,33.29,33.3,84800.0,15.1185,15.1231,15.1185,15.1231,84800.0
2012-09-14 11:20:00,33.29,33.3,33.23,33.24,333700.0,15.1185,15.1231,15.0913,15.0958,333700.0
2012-09-14 11:25:00,33.24,33.26,33.24,33.25,150300.0,15.0958,15.1049,15.0958,15.1004,150300.0
2012-09-14 11:30:00,33.25,33.25,33.24,33.25,155500.0,15.1004,15.1004,15.0958,15.1004,155500.0
2012-09-14 11:35:00,33.25,33.25,33.21,33.22,266000.0,15.1004,15.1004,15.0822,15.0867,266000.0
2012-09-14 11:40:00,33.23,33.24,33.18,33.18,273200.0,15.0913,15.0958,15.0686,15.0686,273200.0
2012-09-14 11:45:00,33.18,33.8,33.17,33.2,129400.0,15.0686,15.3501,15.064,15.0777,129400.0
2012-09-14 11:50:00,33.2,33.2,33.19,33.19,119400.0,15.0777,15.0777,15.0731,15.0731,119400.0
2012-09-14 11:55:00,33.2,33.22,33.18,33.2,280500.0,15.0777,15.0867,15.0686,15.0777,280500.0
2012-09-14 12:00:00,33.21,33.21,33.19,33.2,289400.0,15.0822,15.0822,15.0731,15.0777,289400.0
2012-09-14 12:05:00,33.2,33.2,33.19,33.19,126800.0,15.0777,15.0777,15.0731,15.0731,126800.0
2012-09-14 12:10:00,33.19,33.2,33.17,33.19,267500.0,15.0731,15.0777,15.064,15.0731,267500.0
2012-09-14 12:15:00,33.19,33.2,33.13,33.15,308000.0,15.0731,15.0777,15.0459,15.055,308000.0
2012-09-14 12:20:00,33.15,33.16,33.11,33.11,167300.0,15.055,15.0595,15.0368,15.0368,167300.0
2012-09-14 12:25:00,33.11,33.12,33.1,33.11,220500.0,15.0368,15.0413,15.0322,15.0368,220500.0
2012-09-14 12:30:00,33.11,33.15,33.11,33.12,192600.0,15.0368,15.055,15.0368,15.0413,192600.0
2012-09-14 12:35:00,33.11,33.12,33.06,33.11,380800.0,15.0368,15.0413,15.0141,15.0368,380800.0
2012-09-14 12:40:00,33.12,33.15,33.11,33.13,180700.0,15.0413,15.055,15.0368,15.0459,180700.0
2012-09-14 12:45:00,33.14,33.15,33.12,33.14,147600.0,15.0504,15.055,15.0413,15.0504,147600.0
2012-09-14 12:50:00,33.15,33.15,33.08,33.13,228600.0,15.055,15.055,15.0232,15.0459,228600.0
2012-09-14 12:55:00,33.13,33.13,33.06,33.06,217100.0,15.0459,15.0459,15.0141,15.0141,217100.0
2012-09-14 13:00:00,33.07,33.08,33.06,33.07,115200.0,15.0186,15.0232,15.0141,15.0186,115200.0
2012-09-14 13:05:00,33.07,33.08,32.97,33.0,721700.0,15.0186,15.0232,14.9732,14.9868,721700.0
2012-09-14 13:10:00,32.99,33.0,32.97,32.99,166200.0,14.9823,14.9868,14.9732,14.9823,166200.0
2012-09-14 13:15:00,32.99,33.0,32.97,33.0,141000.0,14.9823,14.9868,14.9732,14.9868,141000.0
2012-09-14 13:20:00,32.99,33.0,32.97,32.98,191100.0,14.9823,14.9868,14.9732,14.9777,191100.0
2012-09-14 13:25:00,32.98,32.98,32.93,32.95,189800.0,14.9777,14.9777,14.955,14.9641,189800.0
2012-09-14 13:30:00,32.95,32.95,32.94,32.95,204400.0,14.9641,14.9641,14.9596,14.9641,204400.0
2012-09-14 13:35:00,32.95,32.98,32.94,32.97,293300.0,14.9641,14.9777,14.9596,14.9732,293300.0
2012-09-14 13:40:00,32.98,33.04,32.97,33.01,217500.0,14.9777,15.005,14.9732,14.9914,217500.0
2012-09-14 13:45:00,33.01,33.03,32.99,32.99,198500.0,14.9914,15.0005,14.9823,14.9823,198500.0
2012-09-14 13:50:00,33.0,33.0,32.98,32.98,143800.0,14.9868,14.9868,14.9777,14.9777,143800.0
2012-09-14 13:55:00,32.98,32.99,32.96,32.96,235900.0,14.9777,14.9823,14.9687,14.9687,235900.0
2012-09-14 14:00:00,32.97,32.97,32.95,32.96,148300.0,14.9732,14.9732,14.9641,14.9687,148300.0
2012-09-14 14:05:00,32.95,32.96,32.95,32.96,257600.0,14.9641,14.9687,14.9641,14.9687,257600.0
2012-09-14 14:10:00,32.95,32.98,32.93,32.98,307000.0,14.9641,14.9777,14.955,14.9777,307000.0
2012-09-14 14:15:00,32.99,33.0,32.98,32.99,36100.0,14.9823,14.9868,14.9777,14.9823,36100.0
2012-09-14 14:20:00,33.0,33.0,32.97,32.97,164400.0,14.9868,14.9868,14.9732,14.9732,164400.0
2012-09-14 14:25:00,32.97,32.98,32.97,32.98,171900.0,14.9732,14.9777,14.9732,14.9777,171900.0
2012-09-14 14:30:00,32.98,32.98,32.94,32.96,313800.0,14.9777,14.9777,14.9596,14.9687,313800.0
2012-09-14 14:35:00,32.95,32.96,32.94,32.95,105700.0,14.9641,14.9687,14.9596,14.9641,105700.0
2012-09-14 14:40:00,32.95,32.96,32.94,32.95,121700.0,14.9641,14.9687,14.9596,14.9641,121700.0
2012-09-14 14:45:00,32.95,32.95,32.9,32.9,297500.0,14.9641,14.9641,14.9414,14.9414,297500.0
2012-09-14 14:50:00,32.9,32.91,32.88,32.88,310800.0,14.9414,14.946,14.9323,14.9323,310800.0
2012-09-14 14:55:00,32.88,32.89,32.87,32.87,293400.0,14.9323,14.9369,14.9278,14.9278,293400.0
2012-09-14 15:00:00,32.88,32.88,32.85,32.86,208100.0,14.9323,14.9323,14.9187,14.9233,208100.0
2012-09-14 15:05:00,32.86,32.86,32.84,32.84,244300.0,14.9233,14.9233,14.9142,14.9142,244300.0
2012-09-14 15:10:00,32.85,32.86,32.84,32.84,143000.0,14.9187,14.9233,14.9142,14.9142,143000.0
2012-09-14 15:15:00,32.84,32.86,32.81,32.83,472100.0,14.9142,14.9233,14.9005,14.9096,472100.0
2012-09-14 15:20:00,32.82,32.83,32.76,32.76,354000.0,14.9051,14.9096,14.8778,14.8778,354000.0
2012-09-14 15:25:00,32.76,32.77,32.74,32.74,449900.0,14.8778,14.8824,14.8688,14.8688,449900.0
2012-09-14 15:30:00,32.75,32.76,32.72,32.75,601300.0,14.8733,14.8778,14.8597,14.8733,601300.0
2012-09-14 15:35:00,32.74,32.81,32.73,32.81,361100.0,14.8688,14.9005,14.8642,14.9005,361100.0
2012-09-14 15:40:00,32.81,32.86,32.8,32.84,292500.0,14.9005,14.9233,14.896,14.9142,292500.0
2012-09-14 15:45:00,32.84,32.88,32.81,32.88,520700.0,14.9142,14.9323,14.9005,14.9323,520700.0
2012-09-14 15:50:00,32.87,32.89,32.86,32.89,317600.0,14.9278,14.9369,14.9233,14.9369,317600.0
2012-09-14 15:55:00,32.88,32.94,32.87,32.93,1115400.0,14.9323,14.9596,14.9278,14.955,1115400.0
2012-09-17 09:30:00,32.81,32.98,32.81,32.96,371000.0,14.9005,14.9777,14.9005,14.9687,371000.0
2012-09-17 09:35:00,32.97,33.0,32.93,32.95,178000.0,14.9732,14.9868,14.955,14.9641,178000.0
2012-09-17 09:40:00,32.96,32.99,32.94,32.95,103800.0,14.9687,14.9823,14.9596,14.9641,103800.0
2012-09-17 09:45:00,32.94,33.13,32.94,33.12,206700.0,14.9596,15.0459,14.9596,15.0413,206700.0
2012-09-17 09:50:00,33.12,33.18,33.11,33.13,139100.0,15.0413,15.0686,15.0368,15.0459,139100.0
2012-09-17 09:55:00,33.12,33.19,33.1,33.11,88600.0,15.0413,15.0731,15.0322,15.0368,88600.0
2012-09-17 10:00:00,33.11,33.21,33.1,33.15,139900.0,15.0368,15.0822,15.0322,15.055,139900.0
2012-09-17 10:05:00,33.15,33.21,33.12,33.19,183700.0,15.055,15.0822,15.0413,15.0731,183700.0
2012-09-17 10:10:00,33.19,33.19,33.14,33.14,115000.0,15.0731,15.0731,15.0504,15.0504,115000.0
2012-09-17 10:15:00,33.14,33.18,33.12,33.17,109800.0,15.0504,15.0686,15.0413,15.064,109800.0
2012-09-17 10:20:00,33.16,33.17,33.13,33.15,68900.0,15.0595,15.064,15.0459,15.055,68900.0
2012-09-17 10:25:00,33.15,33.2,33.13,33.14,122100.0,15.055,15.0777,15.0459,15.0504,122100.0
2012-09-17 10:30:00,33.14,33.2,33.14,33.16,135900.0,15.0504,15.0777,15.0504,15.0595,135900.0
2012-09-17 10:35:00,33.16,33.18,33.14,33.16,107100.0,15.0595,15.0686,15.0504,15.0595,107100.0
2012-09-17 10:40:00,33.16,33.2,33.15,33.18,115400.0,15.0595,15.0777,15.055,15.0686,115400.0
2012-09-17 10:45:00,33.19,33.21,33.18,33.21,101600.0,15.0731,15.0822,15.0686,15.0822,101600.0
2012-09-17 10:50:00,33.21,33.22,33.15,33.18,137900.0,15.0822,15.0867,15.055,15.0686,137900.0
2012-09-17 10:55:00,33.18,33.19,33.15,33.17,81700.0,15.0686,15.0731,15.055,15.064,81700.0
2012-09-17 11:00:00,33.17,33.23,33.17,33.22,131500.0,15.064,15.0913,15.064,15.0867,131500.0
2012-09-17 11:05:00,33.22,33.22,33.14,33.18,121100.0,15.0867,15.0867,15.0504,15.0686,121100.0
2012-09-17 11:10:00,33.19,33.23,33.18,33.21,134000.0,15.0731,15.0913,15.0686,15.0822,134000.0
2012-09-17 11:15:00,33.2,33.24,33.17,33.23,80000.0,15.0777,15.0958,15.064,15.0913,80000.0
2012-09-17 11:20:00,33.23,33.24,33.17,33.17,73500.0,15.0913,15.0958,15.064,15.064,73500.0
2012-09-17 11:25:00,33.17,33.19,33.16,33.19,66200.0,15.064,15.0731,15.0595,15.0731,66200.0
2012-09-17 11:30:00,33.19,33.24,33.16,33.19,147500.0,15.0731,15.0958,15.0595,15.0731,147500.0
2012-09-17 11:35:00,33.19,33.19,33.15,33.16,111700.0,15.0731,15.0731,15.055,15.0595,111700.0
2012-09-17 11:40:00,33.16,33.2,33.15,33.19,129800.0,15.0595,15.0777,15.055,15.0731,129800.0
2012-09-17 11:45:00,33.2,33.2,33.16,33.17,66200.0,15.0777,15.0777,15.0595,15.064,66200.0
2012-09-17 11:50:00,33.18,33.23,33.17,33.19,56000.0,15.0686,15.0913,15.064,15.0731,56000.0
2012-09-17 11:55:00,33.2,33.2,33.18,33.19,38600.0,15.0777,15.0777,15.0686,15.0731,38600.0
2012-09-17 12:00:00,33.19,33.2,33.18,33.2,38300.0,15.0731,15.0777,15.0686,15.0777,38300.0
2012-09-17 12:05:00,33.19,33.24,33.19,33.24,65500.0,15.0731,15.0958,15.0731,15.0958,65500.0
2012-09-17 12:10:00,33.24,33.25,33.2,33.2,80500.0,15.0958,15.1004,15.0777,15.0777,80500.0
2012-09-17 12:15:00,33.2,33.22,33.19,33.22,49200.0,15.0777,15.0867,15.0731,15.0867,49200.0
2012-09-17 12:20:00,33.22,33.24,33.21,33.24,26800.0,15.0867,15.0958,15.0822,15.0958,26800.0
2012-09-17 12:25:00,33.23,33.25,33.23,33.25,92700.0,15.0913,15.1004,15.0913,15.1004,92700.0
2012-09-17 12:30:00,33.25,33.25,33.18,33.18,92600.0,15.1004,15.1004,15.0686,15.0686,92600.0
2012-09-17 12:35:00,33.18,33.19,33.16,33.18,51400.0,15.0686,15.0731,15.0595,15.0686,51400.0
2012-09-17 12:40:00,33.18,33.21,33.16,33.16,106100.0,15.0686,15.0822,15.0595,15.0595,106100.0
2012-09-17 12:45:00,33.16,33.17,33.13,33.13,64600.0,15.0595,15.064,15.0459,15.0459,64600.0
2012-09-17 12:50:00,33.13,33.18,33.11,33.18,139000.0,15.0459,15.0686,15.0368,15.0686,139000.0
2012-09-17 12:55:00,33.18,33.18,33.15,33.15,77100.0,15.0686,15.0686,15.055,15.055,77100.0
2012-09-17 13:00:00,33.16,33.18,33.15,33.17,47000.0,15.0595,15.0686,15.055,15.064,47000.0
2012-09-17 13:05:00,33.16,33.17,33.16,33.17,37200.0,15.0595,15.064,15.0595,15.064,37200.0
2012-09-17 13:10:00,33.17,33.19,33.15,33.15,88900.0,15.064,15.0731,15.055,15.055,88900.0
2012-09-17 13:15:00,33.15,33.18,33.15,33.16,39600.0,15.055,15.0686,15.055,15.0595,39600.0
2012-09-17 13:20:00,33.17,33.18,33.16,33.17,30300.0,15.064,15.0686,15.0595,15.064,30300.0
2012-09-17 13:25:00,33.18,33.23,33.17,33.23,86400.0,15.0686,15.0913,15.064,15.0913,86400.0
2012-09-17 13:30:00,33.22,33.23,33.17,33.17,73700.0,15.0867,15.0913,15.064,15.064,73700.0
2012-09-17 13:35:00,33.17,33.19,33.15,33.19,82000.0,15.064,15.0731,15.055,15.0731,82000.0
2012-09-17 13:40:00,33.19,33.19,33.18,33.18,34200.0,15.0731,15.0731,15.0686,15.0686,34200.0
2012-09-17 13:45:00,33.19,33.2,33.18,33.19,67100.0,15.0731,15.0777,15.0686,15.0731,67100.0
2012-09-17 13:50:00,33.18,33.19,33.17,33.17,67700.0,15.0686,15.0731,15.064,15.064,67700.0
2012-09-17 13:55:00,33.18,33.19,33.15,33.16,94400.0,15.0686,15.0731,15.055,15.0595,94400.0
2012-09-17 14:00:00,33.17,33.18,33.16,33.17,52400.0,15.064,15.0686,15.0595,15.064,52400.0
2012-09-17 14:05:00,33.16,33.17,33.14,33.15,128300.0,15.0595,15.064,15.0504,15.055,128300.0
2012-09-17 14:10:00,33.15,33.17,33.15,33.16,78300.0,15.055,15.064,15.055,15.0595,78300.0
2012-09-17 14:15:00,33.17,33.2,33.16,33.2,49700.0,15.064,15.0777,15.0595,15.0777,49700.0
2012-09-17 14:20:00,33.2,33.2,33.17,33.2,129900.0,15.0777,15.0777,15.064,15.0777,129900.0
2012-09-17 14:25:00,33.2,33.22,33.19,33.21,110700.0,15.0777,15.0867,15.0731,15.0822,110700.0
2012-09-17 14:30:00,33.22,33.23,33.21,33.22,104800.0,15.0867,15.0913,15.0822,15.0867,104800.0
2012-09-17 14:35:00,33.22,33.25,33.21,33.21,103200.0,15.0867,15.1004,15.0822,15.0822,103200.0
2012-09-17 14:40:00,33.21,33.22,33.18,33.21,83900.0,15.0822,15.0867,15.0686,15.0822,83900.0
2012-09-17 14:45:00,33.21,33.24,33.21,33.23,78100.0,15.0822,15.0958,15.0822,15.0913,78100.0
2012-09-17 14:50:00,33.23,33.24,33.22,33.23,48200.0,15.0913,15.0958,15.0867,15.0913,48200.0
2012-09-17 14:55:00,33.22,33.23,33.2,33.21,91300.0,15.0867,15.0913,15.0777,15.0822,91300.0
2012-09-17 15:00:00,33.22,33.24,33.21,33.22,90400.0,15.0867,15.0958,15.0822,15.0867,90400.0
2012-09-17 15:05:00,33.22,33.24,33.22,33.24,53500.0,15.0867,15.0958,15.0867,15.0958,53500.0
2012-09-17 15:10:00,33.24,33.25,33.23,33.25,110400.0,15.0958,15.1004,15.0913,15.1004,110400.0
2012-09-17 15:15:00,33.25,33.27,33.23,33.24,142700.0,15.1004,15.1095,15.0913,15.0958,142700.0
2012-09-17 15:20:00,33.24,33.25,33.23,33.24,79800.0,15.0958,15.1004,15.0913,15.0958,79800.0
2012-09-17 15:25:00,33.23,33.23,33.18,33.18,130700.0,15.0913,15.0913,15.0686,15.0686,130700.0
2012-09-17 15:30:00,33.19,33.19,33.14,33.15,139100.0,15.0731,15.0731,15.0504,15.055,139100.0
2012-09-17 15:35:00,33.16,33.19,33.14,33.18,140800.0,15.0595,15.0731,15.0504,15.0686,140800.0
2012-09-17 15:40:00,33.19,33.22,33.17,33.22,290600.0,15.0731,15.0867,15.064,15.0867,290600.0
2012-09-17 15:45:00,33.22,33.23,33.2,33.23,260900.0,15.0867,15.0913,15.0777,15.0913,260900.0
2012-09-17 15:50:00,33.23,33.23,33.2,33.22,355800.0,15.0913,15.0913,15.0777,15.0867,355800.0
2012-09-17 15:55:00,33.23,33.24,33.19,33.2,593100.0,15.0913,15.0958,15.0731,15.0777,593100.0
2012-09-18 09:30:00,33.2,33.36,33.2,33.23,270800.0,15.0777,15.1503,15.0777,15.0913,270800.0
2012-09-18 09:35:00,33.25,33.42,33.25,33.42,166200.0,15.1004,15.1776,15.1004,15.1776,166200.0
2012-09-18 09:40:00,33.41,33.41,33.22,33.22,125900.0,15.173,15.173,15.0867,15.0867,125900.0
2012-09-18 09:45:00,33.22,33.29,33.11,33.27,192800.0,15.0867,15.1185,15.0368,15.1095,192800.0
2012-09-18 09:50:00,33.26,33.27,33.14,33.19,124300.0,15.1049,15.1095,15.0504,15.0731,124300.0
2012-09-18 09:55:00,33.18,33.23,33.18,33.21,79700.0,15.0686,15.0913,15.0686,15.0822,79700.0
2012-09-18 10:00:00,33.2,33.24,33.19,33.23,104400.0,15.0777,15.0958,15.0731,15.0913,104400.0
2012-09-18 10:05:00,33.23,33.34,33.23,33.3,128100.0,15.0913,15.1412,15.0913,15.1231,128100.0
2012-09-18 10:10:00,33.31,33.31,33.25,33.27,84800.0,15.1276,15.1276,15.1004,15.1095,84800.0
2012-09-18 10:15:00,33.27,33.27,33.23,33.25,58900.0,15.1095,15.1095,15.0913,15.1004,58900.0
2012-09-18 10:20:00,33.25,33.31,33.25,33.29,57200.0,15.1004,15.1276,15.1004,15.1185,57200.0
2012-09-18 10:25:00,33.3,33.33,33.29,33.3,161500.0,15.1231,15.1367,15.1185,15.1231,161500.0
2012-09-18 10:30:00,33.3,33.34,33.29,33.32,72600.0,15.1231,15.1412,15.1185,15.1322,72600.0
2012-09-18 10:35:00,33.31,33.32,33.28,33.3,44900.0,15.1276,15.1322,15.114,15.1231,44900.0
2012-09-18 10:40:00,33.3,33.33,33.29,33.29,82500.0,15.1231,15.1367,15.1185,15.1185,82500.0
2012-09-18 10:45:00,33.3,33.32,33.25,33.32,77400.0,15.1231,15.1322,15.1004,15.1322,77400.0
2012-09-18 10:50:00,33.32,33.35,33.3,33.34,77300.0,15.1322,15.1458,15.1231,15.1412,77300.0
2012-09-18 10:55:00,33.35,33.35,33.3,33.33,105200.0,15.1458,15.1458,15.1231,15.1367,105200.0
2012-09-18 11:00:00,33.33,33.35,33.28,33.34,108700.0,15.1367,15.1458,15.114,15.1412,108700.0
2012-09-18 11:05:00,33.35,33.35,33.31,33.32,69400.0,15.1458,15.1458,15.1276,15.1322,69400.0
2012-09-18 11:10:00,33.31,33.38,33.31,33.37,106800.0,15.1276,15.1594,15.1276,15.1549,106800.0
2012-09-18 11:15:00,33.38,33.38,33.35,33.36,109500.0,15.1594,15.1594,15.1458,15.1503,109500.0
2012-09-18 11:20:00,33.36,33.39,33.35,33.38,70800.0,15.1503,15.1639,15.1458,15.1594,70800.0
2012-09-18 11:25:00,33.38,33.38,33.34,33.34,117000.0,15.1594,15.1594,15.1412,15.1412,117000.0
2012-09-18 11:30:00,33.35,33.35,33.31,33.31,66700.0,15.1458,15.1458,15.1276,15.1276,66700.0
2012-09-18 11:35:00,33.31,33.33,33.31,33.32,60000.0,15.1276,15.1367,15.1276,15.1322,60000.0
2012-09-18 11:40:00,33.32,33.33,33.3,33.3,77000.0,15.1322,15.1367,15.1231,15.1231,77000.0
2012-09-18 11:45:00,33.3,33.31,33.26,33.26,60600.0,15.1231,15.1276,15.1049,15.1049,60600.0
2012-09-18 11:50:00,33.27,33.32,33.26,33.3,82600.0,15.1095,15.1322,15.1049,15.1231,82600.0
2012-09-18 11:55:00,33.29,33.36,33.29,33.31,104700.0,15.1185,15.1503,15.1185,15.1276,104700.0
2012-09-18 12:00:00,33.31,33.34,33.29,33.29,78500.0,15.1276,15.1412,15.1185,15.1185,78500.0
2012-09-18 12:05:00,33.29,33.3,33.27,33.27,81700.0,15.1185,15.1231,15.1095,15.1095,81700.0
2012-09-18 12:10:00,33.27,33.27,33.24,33.25,142900.0,15.1095,15.1095,15.0958,15.1004,142900.0
2012-09-18 12:15:00,33.25,33.26,33.22,33.22,98200.0,15.1004,15.1049,15.0867,15.0867,98200.0
2012-09-18 12:20:00,33.23,33.26,33.22,33.25,126100.0,15.0913,15.1049,15.0867,15.1004,126100.0
2012-09-18 12:25:00,33.25,33.26,33.23,33.24,46200.0,15.1004,15.1049,15.0913,15.0958,46200.0
2012-09-18 12:30:00,33.24,33.26,33.24,33.26,40400.0,15.0958,15.1049,15.0958,15.1049,40400.0
2012-09-18 12:35:00,33.26,33.26,33.22,33.23,48500.0,15.1049,15.1049,15.0867,15.0913,48500.0
2012-09-18 12:40:00,33.23,33.26,33.22,33.26,54200.0,15.0913,15.1049,15.0867,15.1049,54200.0
2012-09-18 12:45:00,33.25,33.29,33.25,33.29,67200.0,15.1004,15.1185,15.1004,15.1185,67200.0
2012-09-18 12:50:00,33.28,33.32,33.28,33.32,47300.0,15.114,15.1322,15.114,15.1322,47300.0
2012-09-18 12:55:00,33.32,33.33,33.29,33.3,59200.0,15.1322,15.1367,15.1185,15.1231,59200.0
2012-09-18 13:00:00,33.29,33.32,33.29,33.3,43900.0,15.1185,15.1322,15.1185,15.1231,43900.0
2012-09-18 13:05:00,33.3,33.31,33.27,33.28,60400.0,15.1231,15.1276,15.1095,15.114,60400.0
2012-09-18 13:10:00,33.29,33.33,33.28,33.33,42600.0,15.1185,15.1367,15.114,15.1367,42600.0
2012-09-18 13:15:00,33.32,33.35,33.29,33.3,91100.0,15.1322,15.1458,15.1185,15.1231,91100.0
2012-09-18 13:20:00,33.29,33.3,33.29,33.29,21400.0,15.1185,15.1231,15.1185,15.1185,21400.0
2012-09-18 13:25:00,33.3,33.31,33.29,33.3,35200.0,15.1231,15.1276,15.1185,15.1231,35200.0
2012-09-18 13:30:00,33.3,33.33,33.3,33.33,41900.0,15.1231,15.1367,15.1231,15.1367,41900.0
2012-09-18 13:35:00,33.33,33.33,33.32,33.33,27800.0,15.1367,15.1367,15.1322,15.1367,27800.0
2012-09-18 13:40:00,33.33,33.34,33.32,33.33,92700.0,15.1367,15.1412,15.1322,15.1367,92700.0
2012-09-18 13:45:00,33.34,33.34,33.32,33.33,70900.0,15.1412,15.1412,15.1322,15.1367,70900.0
2012-09-18 13:50:00,33.33,33.36,33.32,33.32,127400.0,15.1367,15.1503,15.1322,15.1322,127400.0
2012-09-18 13:55:00,33.33,33.33,33.32,33.32,16300.0,15.1367,15.1367,15.1322,15.1322,16300.0
2012-09-18 14:00:00,33.33,33.33,33.27,33.27,85800.0,15.1367,15.1367,15.1095,15.1095,85800.0
2012-09-18 14:05:00,33.27,33.27,33.26,33.26,26300.0,15.1095,15.1095,15.1049,15.1049,26300.0
2012-09-18 14:10:00,33.27,33.29,33.25,33.29,62100.0,15.1095,15.1185,15.1004,15.1185,62100.0
2012-09-18 14:15:00,33.29,33.31,33.27,33.27,53000.0,15.1185,15.1276,15.1095,15.1095,53000.0
2012-09-18 14:20:00,33.27,33.28,33.25,33.27,53800.0,15.1095,15.114,15.1004,15.1095,53800.0
2012-09-18 14:25:00,33.27,33.28,33.26,33.28,46000.0,15.1095,15.114,15.1049,15.114,46000.0
2012-09-18 14:30:00,33.28,33.32,33.27,33.31,61500.0,15.114,15.1322,15.1095,15.1276,61500.0
2012-09-18 14:35:00,33.31,33.32,33.29,33.3,76700.0,15.1276,15.1322,15.1185,15.1231,76700.0
2012-09-18 14:40:00,33.3,33.32,33.29,33.32,51800.0,15.1231,15.1322,15.1185,15.1322,51800.0
2012-09-18 14:45:00,33.32,33.35,33.31,33.34,72200.0,15.1322,15.1458,15.1276,15.1412,72200.0
2012-09-18 14:50:00,33.34,33.34,33.29,33.29,63800.0,15.1412,15.1412,15.1185,15.1185,63800.0
2012-09-18 14:55:00,33.29,33.32,33.29,33.32,94400.0,15.1185,15.1322,15.1185,15.1322,94400.0
2012-09-18 15:00:00,33.31,33.34,33.31,33.34,67800.0,15.1276,15.1412,15.1276,15.1412,67800.0
2012-09-18 15:05:00,33.34,33.35,33.31,33.31,69300.0,15.1412,15.1458,15.1276,15.1276,69300.0
2012-09-18 15:10:00,33.31,33.33,33.3,33.33,105900.0,15.1276,15.1367,15.1231,15.1367,105900.0
2012-09-18 15:15:00,33.33,33.33,33.32,33.32,48400.0,15.1367,15.1367,15.1322,15.1322,48400.0
2012-09-18 15:20:00,33.32,33.33,33.31,33.32,50500.0,15.1322,15.1367,15.1276,15.1322,50500.0
2012-09-18 15:25:00,33.31,33.34,33.3,33.33,157100.0,15.1276,15.1412,15.1231,15.1367,157100.0
2012-09-18 15:30:00,33.34,33.34,33.28,33.29,125000.0,15.1412,15.1412,15.114,15.1185,125000.0
2012-09-18 15:35:00,33.29,33.3,33.25,33.26,136400.0,15.1185,15.1231,15.1004,15.1049,136400.0
2012-09-18 15:40:00,33.25,33.26,33.23,33.24,141000.0,15.1004,15.1049,15.0913,15.0958,141000.0
2012-09-18 15:45:00,33.25,33.29,33.23,33.28,196700.0,15.1004,15.1185,15.0913,15.114,196700.0
2012-09-18 15:50:00,33.29,33.32,33.28,33.32,185300.0,15.1185,15.1322,15.114,15.1322,185300.0
2012-09-18 15:55:00,33.31,33.32,33.28,33.3,405500.0,15.1276,15.1322,15.114,15.1231,405500.0
2012-09-19 09:30:00,33.31,33.32,33.22,33.26,235700.0,15.1276,15.1322,15.0867,15.1049,235700.0
2012-09-19 09:35:00,33.25,33.33,33.25,33.3,86300.0,15.1004,15.1367,15.1004,15.1231,86300.0
2012-09-19 09:40:00,33.28,33.3,33.2,33.2,94500.0,15.114,15.1231,15.0777,15.0777,94500.0
2012-09-19 09:45:00,33.2,33.2,33.1,33.12,143100.0,15.0777,15.0777,15.0322,15.0413,143100.0
2012-09-19 09:50:00,33.11,33.24,33.1,33.18,123000.0,15.0368,15.0958,15.0322,15.0686,123000.0
2012-09-19 09:55:00,33.18,33.18,33.15,33.15,57100.0,15.0686,15.0686,15.055,15.055,57100.0
2012-09-19 10:00:00,33.15,33.21,33.11,33.21,145700.0,15.055,15.0822,15.0368,15.0822,145700.0
2012-09-19 10:05:00,33.22,33.23,33.18,33.22,81100.0,15.0867,15.0913,15.0686,15.0867,81100.0
2012-09-19 10:10:00,33.22,33.24,33.2,33.24,67000.0,15.0867,15.0958,15.0777,15.0958,67000.0
2012-09-19 10:15:00,33.24,33.24,33.16,33.17,98700.0,15.0958,15.0958,15.0595,15.064,98700.0
2012-09-19 10:20:00,33.17,33.21,33.16,33.21,157200.0,15.064,15.0822,15.0595,15.0822,157200.0
2012-09-19 10:25:00,33.21,33.26,33.2,33.24,104800.0,15.0822,15.1049,15.0777,15.0958,104800.0
2012-09-19 10:30:00,33.25,33.26,33.21,33.25,130400.0,15.1004,15.1049,15.0822,15.1004,130400.0
2012-09-19 10:35:00,33.24,33.25,33.22,33.23,65000.0,15.0958,15.1004,15.0867,15.0913,65000.0
2012-09-19 10:40:00,33.23,33.26,33.21,33.24,81500.0,15.0913,15.1049,15.0822,15.0958,81500.0
2012-09-19 10:45:00,33.25,33.29,33.24,33.26,81800.0,15.1004,15.1185,15.0958,15.1049,81800.0
2012-09-19 10:50:00,33.25,33.27,33.24,33.25,50700.0,15.1004,15.1095,15.0958,15.1004,50700.0
2012-09-19 10:55:00,33.25,33.27,33.21,33.21,63000.0,15.1004,15.1095,15.0822,15.0822,63000.0
2012-09-19 11:00:00,33.21,33.25,33.21,33.23,65300.0,15.0822,15.1004,15.0822,15.0913,65300.0
2012-09-19 11:05:00,33.23,33.27,33.22,33.26,50300.0,15.0913,15.1095,15.0867,15.1049,50300.0
2012-09-19 11:10:00,33.26,33.27,33.24,33.25,57000.0,15.1049,15.1095,15.0958,15.1004,57000.0
2012-09-19 11:15:00,33.26,33.27,33.25,33.25,53400.0,15.1049,15.1095,15.1004,15.1004,53400.0
2012-09-19 11:20:00,33.25,33.27,33.24,33.24,86100.0,15.1004,15.1095,15.0958,15.0958,86100.0
2012-09-19 11:25:00,33.24,33.27,33.23,33.25,219700.0,15.0958,15.1095,15.0913,15.1004,219700.0
2012-09-19 11:30:00,33.26,33.26,33.21,33.22,276700.0,15.1049,15.1049,15.0822,15.0867,276700.0
2012-09-19 11:35:00,33.23,33.27,33.21,33.24,133700.0,15.0913,15.1095,15.0822,15.0958,133700.0
2012-09-19 11:40:00,33.24,33.25,33.2,33.25,216800.0,15.0958,15.1004,15.0777,15.1004,216800.0
2012-09-19 11:45:00,33.25,33.25,33.22,33.25,120000.0,15.1004,15.1004,15.0867,15.1004,120000.0
2012-09-19 11:50:00,33.24,33.28,33.24,33.28,88500.0,15.0958,15.114,15.0958,15.114,88500.0
2012-09-19 11:55:00,33.27,33.3,33.27,33.3,36600.0,15.1095,15.1231,15.1095,15.1231,36600.0
2012-09-19 12:00:00,33.3,33.32,33.29,33.31,78900.0,15.1231,15.1322,15.1185,15.1276,78900.0
2012-09-19 12:05:00,33.32,33.32,33.29,33.3,64300.0,15.1322,15.1322,15.1185,15.1231,64300.0
2012-09-19 12:10:00,33.31,33.32,33.3,33.32,45700.0,15.1276,15.1322,15.1231,15.1322,45700.0
2012-09-19 12:15:00,33.32,33.32,33.27,33.28,53200.0,15.1322,15.1322,15.1095,15.114,53200.0
2012-09-19 12:20:00,33.28,33.28,33.27,33.27,35100.0,15.114,15.114,15.1095,15.1095,35100.0
2012-09-19 12:25:00,33.28,33.28,33.27,33.27,70100.0,15.114,15.114,15.1095,15.1095,70100.0
2012-09-19 12:30:00,33.28,33.28,33.26,33.26,99500.0,15.114,15.114,15.1049,15.1049,99500.0
2012-09-19 12:35:00,33.27,33.27,33.24,33.24,68100.0,15.1095,15.1095,15.0958,15.0958,68100.0
2012-09-19 12:40:00,33.24,33.25,33.21,33.22,441000.0,15.0958,15.1004,15.0822,15.0867,441000.0
2012-09-19 12:45:00,33.23,33.23,33.21,33.22,59400.0,15.0913,15.0913,15.0822,15.0867,59400.0
2012-09-19 12:50:00,33.21,33.22,33.19,33.19,88700.0,15.0822,15.0867,15.0731,15.0731,88700.0
2012-09-19 12:55:00,33.19,33.24,33.19,33.24,65400.0,15.0731,15.0958,15.0731,15.0958,65400.0
2012-09-19 13:00:00,33.23,33.27,33.23,33.24,87900.0,15.0913,15.1095,15.0913,15.0958,87900.0
2012-09-19 13:05:00,33.24,33.25,33.23,33.23,31300.0,15.0958,15.1004,15.0913,15.0913,31300.0
2012-09-19 13:10:00,33.23,33.24,33.23,33.23,62600.0,15.0913,15.0958,15.0913,15.0913,62600.0
2012-09-19 13:15:00,33.23,33.24,33.21,33.22,77100.0,15.0913,15.0958,15.0822,15.0867,77100.0
2012-09-19 13:20:00,33.22,33.22,33.21,33.22,73400.0,15.0867,15.0867,15.0822,15.0867,73400.0
2012-09-19 13:25:00,33.22,33.22,33.21,33.22,77800.0,15.0867,15.0867,15.0822,15.0867,77800.0
2012-09-19 13:30:00,33.22,33.28,33.21,33.25,181400.0,15.0867,15.114,15.0822,15.1004,181400.0
2012-09-19 13:35:00,33.26,33.27,33.25,33.25,38300.0,15.1049,15.1095,15.1004,15.1004,38300.0
2012-09-19 13:40:00,33.25,33.26,33.24,33.25,87400.0,15.1004,15.1049,15.0958,15.1004,87400.0
2012-09-19 13:45:00,33.25,33.25,33.24,33.25,52100.0,15.1004,15.1004,15.0958,15.1004,52100.0
2012-09-19 13:50:00,33.25,33.25,33.24,33.25,64300.0,15.1004,15.1004,15.0958,15.1004,64300.0
2012-09-19 13:55:00,33.25,33.25,33.21,33.21,92200.0,15.1004,15.1004,15.0822,15.0822,92200.0
2012-09-19 14:00:00,33.22,33.23,33.21,33.22,72400.0,15.0867,15.0913,15.0822,15.0867,72400.0
2012-09-19 14:05:00,33.23,33.23,33.2,33.2,111800.0,15.0913,15.0913,15.0777,15.0777,111800.0
2012-09-19 14:10:00,33.2,33.21,33.18,33.19,376600.0,15.0777,15.0822,15.0686,15.0731,376600.0
2012-09-19 14:15:00,33.19,33.2,33.18,33.2,73700.0,15.0731,15.0777,15.0686,15.0777,73700.0
2012-09-19 14:20:00,33.19,33.22,33.19,33.21,49200.0,15.0731,15.0867,15.0731,15.0822,49200.0
2012-09-19 14:25:00,33.22,33.25,33.21,33.25,55600.0,15.0867,15.1004,15.0822,15.1004,55600.0
2012-09-19 14:30:00,33.24,33.26,33.24,33.24,57800.0,15.0958,15.1049,15.0958,15.0958,57800.0
2012-09-19 14:35:00,33.24,33.25,33.23,33.23,55600.0,15.0958,15.1004,15.0913,15.0913,55600.0
2012-09-19 14:40:00,33.24,33.24,33.19,33.21,125300.0,15.0958,15.0958,15.0731,15.0822,125300.0
2012-09-19 14:45:00,33.21,33.31,33.2,33.31,168900.0,15.0822,15.1276,15.0777,15.1276,168900.0
2012-09-19 14:50:00,33.3,33.32,33.26,33.26,112800.0,15.1231,15.1322,15.1049,15.1049,112800.0
2012-09-19 14:55:00,33.27,33.27,33.24,33.25,80800.0,15.1095,15.1095,15.0958,15.1004,80800.0
2012-09-19 15:00:00,33.25,33.25,33.19,33.2,223200.0,15.1004,15.1004,15.0731,15.0777,223200.0
2012-09-19 15:05:00,33.2,33.22,33.19,33.19,292800.0,15.0777,15.0867,15.0731,15.0731,292800.0
2012-09-19 15:10:00,33.2,33.22,33.19,33.22,142000.0,15.0777,15.0867,15.0731,15.0867,142000.0
2012-09-19 15:15:00,33.21,33.22,33.21,33.21,53200.0,15.0822,15.0867,15.0822,15.0822,53200.0
2012-09-19 15:20:00,33.22,33.22,33.21,33.21,127300.0,15.0867,15.0867,15.0822,15.0822,127300.0
2012-09-19 15:25:00,33.21,33.24,33.2,33.21,334300.0,15.0822,15.0958,15.0777,15.0822,334300.0
2012-09-19 15:30:00,33.21,33.21,33.17,33.19,261100.0,15.0822,15.0822,15.064,15.0731,261100.0
2012-09-19 15:35:00,33.2,33.23,33.19,33.2,139200.0,15.0777,15.0913,15.0731,15.0777,139200.0
2012-09-19 15:40:00,33.2,33.22,33.2,33.21,89000.0,15.0777,15.0867,15.0777,15.0822,89000.0
2012-09-19 15:45:00,33.22,33.23,33.21,33.22,152900.0,15.0867,15.0913,15.0822,15.0867,152900.0
2012-09-19 15:50:00,33.22,33.23,33.19,33.19,232100.0,15.0867,15.0913,15.0731,15.0731,232100.0
2012-09-19 15:55:00,33.2,33.2,33.15,33.17,406200.0,15.0777,15.0777,15.055,15.064,406200.0
2012-09-20 09:30:00,33.14,33.29,33.11,33.25,291000.0,15.0504,15.1185,15.0368,15.1004,291000.0
2012-09-20 09:35:00,33.25,33.42,33.25,33.42,187300.0,15.1004,15.1776,15.1004,15.1776,187300.0
2012-09-20 09:40:00,33.41,33.46,33.4,33.42,193700.0,15.173,15.1957,15.1685,15.1776,193700.0
2012-09-20 09:45:00,33.43,33.43,33.35,33.36,96800.0,15.1821,15.1821,15.1458,15.1503,96800.0
2012-09-20 09:50:00,33.36,33.44,33.36,33.44,108300.0,15.1503,15.1867,15.1503,15.1867,108300.0
2012-09-20 09:55:00,33.44,33.5,33.44,33.45,112000.0,15.1867,15.2139,15.1867,15.1912,112000.0
2012-09-20 10:00:00,33.45,33.45,33.37,33.4,111500.0,15.1912,15.1912,15.1549,15.1685,111500.0
2012-09-20 10:05:00,33.41,33.44,33.37,33.4,94500.0,15.173,15.1867,15.1549,15.1685,94500.0
2012-09-20 10:10:00,33.4,33.45,33.38,33.44,92000.0,15.1685,15.1912,15.1594,15.1867,92000.0
2012-09-20 10:15:00,33.45,33.5,33.44,33.48,107500.0,15.1912,15.2139,15.1867,15.2048,107500.0
2012-09-20 10:20:00,33.49,33.57,33.48,33.55,164900.0,15.2094,15.2457,15.2048,15.2366,164900.0
2012-09-20 10:25:00,33.56,33.58,33.54,33.54,106000.0,15.2412,15.2502,15.2321,15.2321,106000.0
2012-09-20 10:30:00,33.54,33.58,33.53,33.58,93600.0,15.2321,15.2502,15.2275,15.2502,93600.0
2012-09-20 10:35:00,33.58,33.63,33.58,33.63,157500.0,15.2502,15.2729,15.2502,15.2729,157500.0
2012-09-20 10:40:00,33.63,33.64,33.57,33.59,158600.0,15.2729,15.2775,15.2457,15.2548,158600.0
2012-09-20 10:45:00,33.6,33.62,33.56,33.56,139800.0,15.2593,15.2684,15.2412,15.2412,139800.0
2012-09-20 10:50:00,33.56,33.61,33.55,33.59,93000.0,15.2412,15.2639,15.2366,15.2548,93000.0
2012-09-20 10:55:00,33.59,33.62,33.59,33.59,123600.0,15.2548,15.2684,15.2548,15.2548,123600.0
2012-09-20 11:00:00,33.59,33.62,33.59,33.61,68600.0,15.2548,15.2684,15.2548,15.2639,68600.0
2012-09-20 11:05:00,33.62,33.63,33.58,33.59,122800.0,15.2684,15.2729,15.2502,15.2548,122800.0
2012-09-20 11:10:00,33.58,33.59,33.51,33.51,70200.0,15.2502,15.2548,15.2184,15.2184,70200.0
2012-09-20 11:15:00,33.52,33.55,33.52,33.55,81900.0,15.223,15.2366,15.223,15.2366,81900.0
2012-09-20 11:20:00,33.55,33.56,33.53,33.55,60800.0,15.2366,15.2412,15.2275,15.2366,60800.0
2012-09-20 11:25:00,33.55,33.58,33.54,33.58,99500.0,15.2366,15.2502,15.2321,15.2502,99500.0
2012-09-20 11:30:00,33.57,33.59,33.57,33.59,67200.0,15.2457,15.2548,15.2457,15.2548,67200.0
2012-09-20 11:35:00,33.59,33.6,33.56,33.57,79200.0,15.2548,15.2593,15.2412,15.2457,79200.0
2012-09-20 11:40:00,33.57,33.6,33.57,33.59,71000.0,15.2457,15.2593,15.2457,15.2548,71000.0
2012-09-20 11:45:00,33.6,33.63,33.59,33.62,116100.0,15.2593,15.2729,15.2548,15.2684,116100.0
2012-09-20 11:50:00,33.61,33.62,33.6,33.6,28100.0,15.2639,15.2684,15.2593,15.2593,28100.0
2012-09-20 11:55:00,33.61,33.65,33.6,33.65,59600.0,15.2639,15.282,15.2593,15.282,59600.0
2012-09-20 12:00:00,33.64,33.65,33.63,33.65,83300.0,15.2775,15.282,15.2729,15.282,83300.0
2012-09-20 12:05:00,33.64,33.66,33.59,33.59,163000.0,15.2775,15.2866,15.2548,15.2548,163000.0
2012-09-20 12:10:00,33.59,33.62,33.53,33.57,338900.0,15.2548,15.2684,15.2275,15.2457,338900.0
2012-09-20 12:15:00,33.57,33.6,33.57,33.58,51900.0,15.2457,15.2593,15.2457,15.2502,51900.0
2012-09-20 12:20:00,33.57,33.59,33.57,33.58,44300.0,15.2457,15.2548,15.2457,15.2502,44300.0
2012-09-20 12:25:00,33.59,33.59,33.52,33.53,109900.0,15.2548,15.2548,15.223,15.2275,109900.0
2012-09-20 12:30:00,33.52,33.53,33.49,33.51,56500.0,15.223,15.2275,15.2094,15.2184,56500.0
2012-09-20 12:35:00,33.51,33.52,33.5,33.51,36000.0,15.2184,15.223,15.2139,15.2184,36000.0
2012-09-20 12:40:00,33.51,33.52,33.5,33.51,43600.0,15.2184,15.223,15.2139,15.2184,43600.0
2012-09-20 12:45:00,33.5,33.51,33.46,33.48,81700.0,15.2139,15.2184,15.1957,15.2048,81700.0
2012-09-20 12:50:00,33.48,33.5,33.48,33.49,37100.0,15.2048,15.2139,15.2048,15.2094,37100.0
2012-09-20 12:55:00,33.49,33.52,33.49,33.51,96300.0,15.2094,15.223,15.2094,15.2184,96300.0
2012-09-20 13:00:00,33.5,33.52,33.5,33.51,41400.0,15.2139,15.223,15.2139,15.2184,41400.0
2012-09-20 13:05:00,33.51,33.53,33.51,33.52,62900.0,15.2184,15.2275,15.2184,15.223,62900.0
2012-09-20 13:10:00,33.51,33.53,33.5,33.53,51100.0,15.2184,15.2275,15.2139,15.2275,51100.0
2012-09-20 13:15:00,33.53,33.55,33.52,33.55,38500.0,15.2275,15.2366,15.223,15.2366,38500.0
2012-09-20 13:20:00,33.54,33.56,33.54,33.55,53600.0,15.2321,15.2412,15.2321,15.2366,53600.0
2012-09-20 13:25:00,33.55,33.58,33.54,33.56,50500.0,15.2366,15.2502,15.2321,15.2412,50500.0
2012-09-20 13:30:00,33.56,33.57,33.51,33.52,92700.0,15.2412,15.2457,15.2184,15.223,92700.0
2012-09-20 13:35:00,33.52,33.59,33.52,33.58,80700.0,15.223,15.2548,15.223,15.2502,80700.0
2012-09-20 13:40:00,33.58,33.58,33.53,33.55,64600.0,15.2502,15.2502,15.2275,15.2366,64600.0
2012-09-20 13:45:00,33.55,33.57,33.54,33.57,40000.0,15.2366,15.2457,15.2321,15.2457,40000.0
2012-09-20 13:50:00,33.57,33.57,33.56,33.57,25800.0,15.2457,15.2457,15.2412,15.2457,25800.0
2012-09-20 13:55:00,33.57,33.58,33.56,33.58,72900.0,15.2457,15.2502,15.2412,15.2502,72900.0
2012-09-20 14:00:00,33.57,33.58,33.57,33.57,40900.0,15.2457,15.2502,15.2457,15.2457,40900.0
2012-09-20 14:05:00,33.58,33.59,33.57,33.58,87100.0,15.2502,15.2548,15.2457,15.2502,87100.0
2012-09-20 14:10:00,33.58,33.6,33.57,33.6,107900.0,15.2502,15.2593,15.2457,15.2593,107900.0
2012-09-20 14:15:00,33.6,33.6,33.59,33.6,55200.0,15.2593,15.2593,15.2548,15.2593,55200.0
2012-09-20 14:20:00,33.6,33.6,33.58,33.59,52000.0,15.2593,15.2593,15.2502,15.2548,52000.0
2012-09-20 14:25:00,33.59,33.63,33.58,33.61,124900.0,15.2548,15.2729,15.2502,15.2639,124900.0
2012-09-20 14:30:00,33.61,33.64,33.59,33.63,74500.0,15.2639,15.2775,15.2548,15.2729,74500.0
2012-09-20 14:35:00,33.64,33.64,33.63,33.63,38200.0,15.2775,15.2775,15.2729,15.2729,38200.0
2012-09-20 14:40:00,33.64,33.65,33.64,33.64,98900.0,15.2775,15.282,15.2775,15.2775,98900.0
2012-09-20 14:45:00,33.64,33.65,33.61,33.61,72300.0,15.2775,15.282,15.2639,15.2639,72300.0
2012-09-20 14:50:00,33.61,33.62,33.61,33.61,53700.0,15.2639,15.2684,15.2639,15.2639,53700.0
2012-09-20 14:55:00,33.62,33.62,33.59,33.61,108000.0,15.2684,15.2684,15.2548,15.2639,108000.0
2012-09-20 15:00:00,33.61,33.63,33.6,33.62,77100.0,15.2639,15.2729,15.2593,15.2684,77100.0
2012-09-20 15:05:00,33.62,33.65,33.62,33.62,202300.0,15.2684,15.282,15.2684,15.2684,202300.0
2012-09-20 15:10:00,33.62,33.63,33.6,33.6,98500.0,15.2684,15.2729,15.2593,15.2593,98500.0
2012-09-20 15:15:00,33.61,33.62,33.6,33.61,50900.0,15.2639,15.2684,15.2593,15.2639,50900.0
2012-09-20 15:20:00,33.62,33.65,33.61,33.64,75800.0,15.2684,15.282,15.2639,15.2775,75800.0
2012-09-20 15:25:00,33.63,33.65,33.63,33.64,87100.0,15.2729,15.282,15.2729,15.2775,87100.0
2012-09-20 15:30:00,33.63,33.64,33.59,33.59,127800.0,15.2729,15.2775,15.2548,15.2548,127800.0
2012-09-20 15:35:00,33.6,33.6,33.57,33.58,78400.0,15.2593,15.2593,15.2457,15.2502,78400.0
2012-09-20 15:40:00,33.58,33.63,33.57,33.61,159600.0,15.2502,15.2729,15.2457,15.2639,159600.0
2012-09-20 15:45:00,33.61,33.61,33.57,33.57,115200.0,15.2639,15.2639,15.2457,15.2457,115200.0
2012-09-20 15:50:00,33.58,33.61,33.57,33.61,179200.0,15.2502,15.2639,15.2457,15.2639,179200.0
2012-09-20 15:55:00,33.6,33.63,33.59,33.62,607200.0,15.2593,15.2729,15.2548,15.2684,607200.0
2012-09-21 09:30:00,33.88,33.88,33.66,33.68,2143900.0,15.3865,15.3865,15.2866,15.2957,2143900.0
2012-09-21 09:35:00,33.68,33.75,33.66,33.74,203400.0,15.2957,15.3274,15.2866,15.3229,203400.0
2012-09-21 09:40:00,33.74,33.85,33.69,33.79,211400.0,15.3229,15.3729,15.3002,15.3456,211400.0
2012-09-21 09:45:00,33.79,33.84,33.77,33.8,120700.0,15.3456,15.3683,15.3365,15.3501,120700.0
2012-09-21 09:50:00,33.8,33.82,33.75,33.81,95800.0,15.3501,15.3592,15.3274,15.3547,95800.0
2012-09-21 09:55:00,33.82,33.86,33.77,33.83,91900.0,15.3592,15.3774,15.3365,15.3638,91900.0
2012-09-21 10:00:00,33.84,33.92,33.82,33.91,170700.0,15.3683,15.4046,15.3592,15.4001,170700.0
2012-09-21 10:05:00,33.91,33.92,33.88,33.9,79600.0,15.4001,15.4046,15.3865,15.3956,79600.0
2012-09-21 10:10:00,33.9,33.91,33.85,33.88,153000.0,15.3956,15.4001,15.3729,15.3865,153000.0
2012-09-21 10:15:00,33.88,33.88,33.79,33.8,104700.0,15.3865,15.3865,15.3456,15.3501,104700.0
2012-09-21 10:20:00,33.8,33.83,33.8,33.82,69600.0,15.3501,15.3638,15.3501,15.3592,69600.0
2012-09-21 10:25:00,33.82,33.83,33.78,33.79,84000.0,15.3592,15.3638,15.3411,15.3456,84000.0
2012-09-21 10:30:00,33.78,33.82,33.78,33.82,136600.0,15.3411,15.3592,15.3411,15.3592,136600.0
2012-09-21 10:35:00,33.82,33.83,33.81,33.83,35600.0,15.3592,15.3638,15.3547,15.3638,35600.0
2012-09-21 10:40:00,33.83,33.83,33.81,33.82,177900.0,15.3638,15.3638,15.3547,15.3592,177900.0
2012-09-21 10:45:00,33.82,33.83,33.8,33.83,110600.0,15.3592,15.3638,15.3501,15.3638,110600.0
2012-09-21 10:50:00,33.83,33.85,33.83,33.84,98100.0,15.3638,15.3729,15.3638,15.3683,98100.0
2012-09-21 10:55:00,33.84,33.96,33.84,33.95,250700.0,15.3683,15.4228,15.3683,15.4183,250700.0
2012-09-21 11:00:00,33.95,33.95,33.87,33.88,120800.0,15.4183,15.4183,15.3819,15.3865,120800.0
2012-09-21 11:05:00,33.87,33.88,33.82,33.83,120300.0,15.3819,15.3865,15.3592,15.3638,120300.0
2012-09-21 11:10:00,33.83,33.84,33.82,33.84,85100.0,15.3638,15.3683,15.3592,15.3683,85100.0
2012-09-21 11:15:00,33.84,33.85,33.83,33.85,53500.0,15.3683,15.3729,15.3638,15.3729,53500.0
2012-09-21 11:20:00,33.85,33.91,33.85,33.88,148700.0,15.3729,15.4001,15.3729,15.3865,148700.0
2012-09-21 11:25:00,33.87,33.88,33.86,33.86,81600.0,15.3819,15.3865,15.3774,15.3774,81600.0
2012-09-21 11:30:00,33.86,33.87,33.83,33.84,119900.0,15.3774,15.3819,15.3638,15.3683,119900.0
2012-09-21 11:35:00,33.83,33.89,33.83,33.89,82200.0,15.3638,15.391,15.3638,15.391,82200.0
2012-09-21 11:40:00,33.88,33.89,33.82,33.83,130500.0,15.3865,15.391,15.3592,15.3638,130500.0
2012-09-21 11:45:00,33.84,33.84,33.83,33.83,50000.0,15.3683,15.3683,15.3638,15.3638,50000.0
2012-09-21 11:50:00,33.83,33.86,33.8,33.86,220400.0,15.3638,15.3774,15.3501,15.3774,220400.0
2012-09-21 11:55:00,33.85,33.86,33.85,33.86,64300.0,15.3729,15.3774,15.3729,15.3774,64300.0
2012-09-21 12:00:00,33.85,33.91,33.85,33.91,143100.0,15.3729,15.4001,15.3729,15.4001,143100.0
2012-09-21 12:05:00,33.91,33.91,33.87,33.89,87900.0,15.4001,15.4001,15.3819,15.391,87900.0
2012-09-21 12:10:00,33.88,33.94,33.88,33.89,94900.0,15.3865,15.4137,15.3865,15.391,94900.0
2012-09-21 12:15:00,33.89,33.9,33.89,33.89,27300.0,15.391,15.3956,15.391,15.391,27300.0
2012-09-21 12:20:00,33.9,33.9,33.89,33.9,36500.0,15.3956,15.3956,15.391,15.3956,36500.0
2012-09-21 12:25:00,33.9,33.9,33.88,33.9,66500.0,15.3956,15.3956,15.3865,15.3956,66500.0
2012-09-21 12:30:00,33.9,33.91,33.9,33.91,62200.0,15.3956,15.4001,15.3956,15.4001,62200.0
2012-09-21 12:35:00,33.9,33.95,33.9,33.93,142000.0,15.3956,15.4183,15.3956,15.4092,142000.0
2012-09-21 12:40:00,33.94,33.97,33.93,33.97,90000.0,15.4137,15.4274,15.4092,15.4274,90000.0
2012-09-21 12:45:00,33.97,34.0,33.96,34.0,220900.0,15.4274,15.441,15.4228,15.441,220900.0
2012-09-21 12:50:00,33.99,34.04,33.98,33.98,369200.0,15.4364,15.4591,15.4319,15.4319,369200.0
2012-09-21 12:55:00,33.98,33.98,33.9,33.91,44500.0,15.4319,15.4319,15.3956,15.4001,44500.0
2012-09-21 13:00:00,33.92,33.96,33.91,33.96,122200.0,15.4046,15.4228,15.4001,15.4228,122200.0
2012-09-21 13:05:00,33.95,33.96,33.92,33.94,101500.0,15.4183,15.4228,15.4046,15.4137,101500.0
2012-09-21 13:10:00,33.94,33.94,33.92,33.92,51800.0,15.4137,15.4137,15.4046,15.4046,51800.0
2012-09-21 13:15:00,33.93,33.97,33.93,33.96,54300.0,15.4092,15.4274,15.4092,15.4228,54300.0
2012-09-21 13:20:00,33.97,33.99,33.96,33.98,80600.0,15.4274,15.4364,15.4228,15.4319,80600.0
2012-09-21 13:25:00,33.98,34.0,33.97,33.99,122500.0,15.4319,15.441,15.4274,15.4364,122500.0
2012-09-21 13:30:00,34.0,34.02,33.98,33.98,156200.0,15.441,15.4501,15.4319,15.4319,156200.0
2012-09-21 13:35:00,33.99,34.01,33.98,34.0,300400.0,15.4364,15.4455,15.4319,15.441,300400.0
2012-09-21 13:40:00,34.01,34.02,34.0,34.02,62500.0,15.4455,15.4501,15.441,15.4501,62500.0
2012-09-21 13:45:00,34.02,34.02,34.01,34.01,91100.0,15.4501,15.4501,15.4455,15.4455,91100.0
2012-09-21 13:50:00,34.02,34.02,34.01,34.01,55500.0,15.4501,15.4501,15.4455,15.4455,55500.0
2012-09-21 13:55:00,34.02,34.04,34.01,34.04,138100.0,15.4501,15.4591,15.4455,15.4591,138100.0
2012-09-21 14:00:00,34.04,34.04,34.02,34.03,69300.0,15.4591,15.4591,15.4501,15.4546,69300.0
2012-09-21 14:05:00,34.02,34.03,34.02,34.02,47700.0,15.4501,15.4546,15.4501,15.4501,47700.0
2012-09-21 14:10:00,34.02,34.03,34.02,34.03,61600.0,15.4501,15.4546,15.4501,15.4546,61600.0
2012-09-21 14:15:00,34.02,34.04,34.01,34.03,175500.0,15.4501,15.4591,15.4455,15.4546,175500.0
2012-09-21 14:20:00,34.03,34.05,34.02,34.05,126000.0,15.4546,15.4637,15.4501,15.4637,126000.0
2012-09-21 14:25:00,34.04,34.13,34.04,34.13,271300.0,15.4591,15.5,15.4591,15.5,271300.0
2012-09-21 14:30:00,34.13,34.13,34.06,34.06,162800.0,15.5,15.5,15.4682,15.4682,162800.0
2012-09-21 14:35:00,34.07,34.08,34.04,34.05,160900.0,15.4728,15.4773,15.4591,15.4637,160900.0
2012-09-21 14:40:00,34.05,34.07,34.05,34.06,83400.0,15.4637,15.4728,15.4637,15.4682,83400.0
2012-09-21 14:45:00,34.07,34.1,34.06,34.09,52800.0,15.4728,15.4864,15.4682,15.4819,52800.0
2012-09-21 14:50:00,34.1,34.1,34.05,34.05,104200.0,15.4864,15.4864,15.4637,15.4637,104200.0
2012-09-21 14:55:00,34.05,34.11,34.05,34.1,197500.0,15.4637,15.4909,15.4637,15.4864,197500.0
2012-09-21 15:00:00,34.1,34.15,34.09,34.12,175600.0,15.4864,15.5091,15.4819,15.4955,175600.0
2012-09-21 15:05:00,34.12,34.12,34.09,34.09,101300.0,15.4955,15.4955,15.4819,15.4819,101300.0
2012-09-21 15:10:00,34.09,34.13,34.09,34.12,107800.0,15.4819,15.5,15.4819,15.4955,107800.0
2012-09-21 15:15:00,34.12,34.13,34.09,34.09,103200.0,15.4955,15.5,15.4819,15.4819,103200.0
2012-09-21 15:20:00,34.09,34.11,34.09,34.09,143500.0,15.4819,15.4909,15.4819,15.4819,143500.0
2012-09-21 15:25:00,34.09,34.1,34.06,34.08,160200.0,15.4819,15.4864,15.4682,15.4773,160200.0
2012-09-21 15:30:00,34.08,34.08,34.06,34.08,167700.0,15.4773,15.4773,15.4682,15.4773,167700.0
2012-09-21 15:35:00,34.07,34.08,34.04,34.04,249200.0,15.4728,15.4773,15.4591,15.4591,249200.0
2012-09-21 15:40:00,34.05,34.07,34.02,34.04,363400.0,15.4637,15.4728,15.4501,15.4591,363400.0
2012-09-21 15:45:00,34.03,34.04,34.0,34.01,294100.0,15.4546,15.4591,15.441,15.4455,294100.0
2012-09-21 15:50:00,34.01,34.01,33.98,34.0,450600.0,15.4455,15.4455,15.4319,15.441,450600.0
2012-09-21 15:55:00,34.0,34.06,34.0,34.05,1267100.0,15.441,15.4682,15.441,15.4637,1267100.0
2012-09-24 09:30:00,34.03,34.23,34.0,34.23,292000.0,15.4546,15.5454,15.441,15.5454,292000.0
2012-09-24 09:35:00,34.22,34.25,34.13,34.21,170400.0,15.5409,15.5545,15.5,15.5363,170400.0
2012-09-24 09:40:00,34.22,34.24,34.15,34.18,105500.0,15.5409,15.55,15.5091,15.5227,105500.0
2012-09-24 09:45:00,34.18,34.29,34.18,34.25,322500.0,15.5227,15.5727,15.5227,15.5545,322500.0
2012-09-24 09:50:00,34.25,34.32,34.25,34.29,214100.0,15.5545,15.5863,15.5545,15.5727,214100.0
2012-09-24 09:55:00,34.29,34.31,34.26,34.28,228200.0,15.5727,15.5818,15.5591,15.5681,228200.0
2012-09-24 10:00:00,34.27,34.28,34.25,34.25,96400.0,15.5636,15.5681,15.5545,15.5545,96400.0
2012-09-24 10:05:00,34.25,34.3,34.15,34.16,214500.0,15.5545,15.5772,15.5091,15.5136,214500.0
2012-09-24 10:10:00,34.17,34.23,34.17,34.22,143400.0,15.5182,15.5454,15.5182,15.5409,143400.0
2012-09-24 10:15:00,34.23,34.25,34.19,34.23,91800.0,15.5454,15.5545,15.5273,15.5454,91800.0
2012-09-24 10:20:00,34.23,34.26,34.2,34.24,163400.0,15.5454,15.5591,15.5318,15.55,163400.0
2012-09-24 10:25:00,34.24,34.3,34.24,34.27,180500.0,15.55,15.5772,15.55,15.5636,180500.0
2012-09-24 10:30:00,34.26,34.31,34.21,34.22,168300.0,15.5591,15.5818,15.5363,15.5409,168300.0
2012-09-24 10:35:00,34.21,34.22,34.19,34.2,141400.0,15.5363,15.5409,15.5273,15.5318,141400.0
2012-09-24 10:40:00,34.2,34.24,34.2,34.24,93300.0,15.5318,15.55,15.5318,15.55,93300.0
2012-09-24 10:45:00,34.24,34.27,34.19,34.2,98500.0,15.55,15.5636,15.5273,15.5318,98500.0
2012-09-24 10:50:00,34.2,34.24,34.2,34.22,89500.0,15.5318,15.55,15.5318,15.5409,89500.0
2012-09-24 10:55:00,34.21,34.27,34.21,34.23,92300.0,15.5363,15.5636,15.5363,15.5454,92300.0
2012-09-24 11:00:00,34.22,34.23,34.2,34.23,98000.0,15.5409,15.5454,15.5318,15.5454,98000.0
2012-09-24 11:05:00,34.21,34.22,34.15,34.16,109200.0,15.5363,15.5409,15.5091,15.5136,109200.0
2012-09-24 11:10:00,34.15,34.17,34.11,34.11,103700.0,15.5091,15.5182,15.4909,15.4909,103700.0
2012-09-24 11:15:00,34.11,34.11,34.01,34.03,207200.0,15.4909,15.4909,15.4455,15.4546,207200.0
2012-09-24 11:20:00,34.02,34.1,34.02,34.08,121000.0,15.4501,15.4864,15.4501,15.4773,121000.0
2012-09-24 11:25:00,34.08,34.1,34.06,34.09,72100.0,15.4773,15.4864,15.4682,15.4819,72100.0
2012-09-24 11:30:00,34.09,34.11,34.05,34.09,240500.0,15.4819,15.4909,15.4637,15.4819,240500.0
2012-09-24 11:35:00,34.09,34.13,34.07,34.07,148100.0,15.4819,15.5,15.4728,15.4728,148100.0
2012-09-24 11:40:00,34.07,34.07,34.06,34.07,37400.0,15.4728,15.4728,15.4682,15.4728,37400.0
2012-09-24 11:45:00,34.07,34.09,34.06,34.08,49100.0,15.4728,15.4819,15.4682,15.4773,49100.0
2012-09-24 11:50:00,34.08,34.09,34.04,34.05,87100.0,15.4773,15.4819,15.4591,15.4637,87100.0
2012-09-24 11:55:00,34.05,34.08,34.04,34.08,64500.0,15.4637,15.4773,15.4591,15.4773,64500.0
2012-09-24 12:00:00,34.08,34.12,34.08,34.1,51400.0,15.4773,15.4955,15.4773,15.4864,51400.0
2012-09-24 12:05:00,34.11,34.11,34.07,34.07,32100.0,15.4909,15.4909,15.4728,15.4728,32100.0
2012-09-24 12:10:00,34.07,34.08,34.07,34.08,56800.0,15.4728,15.4773,15.4728,15.4773,56800.0
2012-09-24 12:15:00,34.08,34.09,34.07,34.07,45400.0,15.4773,15.4819,15.4728,15.4728,45400.0
2012-09-24 12:20:00,34.07,34.08,34.05,34.05,24600.0,15.4728,15.4773,15.4637,15.4637,24600.0
2012-09-24 12:25:00,34.06,34.06,34.05,34.05,53300.0,15.4682,15.4682,15.4637,15.4637,53300.0
2012-09-24 12:30:00,34.05,34.06,34.03,34.03,38000.0,15.4637,15.4682,15.4546,15.4546,38000.0
2012-09-24 12:35:00,34.03,34.04,34.02,34.02,57700.0,15.4546,15.4591,15.4501,15.4501,57700.0
2012-09-24 12:40:00,34.02,34.04,34.01,34.02,78500.0,15.4501,15.4591,15.4455,15.4501,78500.0
2012-09-24 12:45:00,34.01,34.03,34.01,34.03,29900.0,15.4455,15.4546,15.4455,15.4546,29900.0
2012-09-24 12:50:00,34.03,34.03,34.02,34.03,16800.0,15.4546,15.4546,15.4501,15.4546,16800.0
2012-09-24 12:55:00,34.02,34.03,34.0,34.02,48000.0,15.4501,15.4546,15.441,15.4501,48000.0
2012-09-24 13:00:00,34.02,34.04,34.02,34.04,37700.0,15.4501,15.4591,15.4501,15.4591,37700.0
2012-09-24 13:05:00,34.04,34.05,34.03,34.05,30800.0,15.4591,15.4637,15.4546,15.4637,30800.0
2012-09-24 13:10:00,34.05,34.05,34.04,34.04,33600.0,15.4637,15.4637,15.4591,15.4591,33600.0
2012-09-24 13:15:00,34.05,34.05,34.01,34.02,88900.0,15.4637,15.4637,15.4455,15.4501,88900.0
2012-09-24 13:20:00,34.01,34.03,34.01,34.03,31600.0,15.4455,15.4546,15.4455,15.4546,31600.0
2012-09-24 13:25:00,34.03,34.08,34.03,34.08,52400.0,15.4546,15.4773,15.4546,15.4773,52400.0
2012-09-24 13:30:00,34.07,34.08,34.05,34.08,75500.0,15.4728,15.4773,15.4637,15.4773,75500.0
2012-09-24 13:35:00,34.08,34.09,34.07,34.08,41500.0,15.4773,15.4819,15.4728,15.4773,41500.0
2012-09-24 13:40:00,34.08,34.1,34.06,34.09,47000.0,15.4773,15.4864,15.4682,15.4819,47000.0
2012-09-24 13:45:00,34.09,34.12,34.08,34.11,57900.0,15.4819,15.4955,15.4773,15.4909,57900.0
2012-09-24 13:50:00,34.12,34.14,34.11,34.14,42200.0,15.4955,15.5046,15.4909,15.5046,42200.0
2012-09-24 13:55:00,34.14,34.14,34.11,34.12,41700.0,15.5046,15.5046,15.4909,15.4955,41700.0
2012-09-24 14:00:00,34.11,34.15,34.11,34.15,54100.0,15.4909,15.5091,15.4909,15.5091,54100.0
2012-09-24 14:05:00,34.15,34.15,34.14,34.14,23800.0,15.5091,15.5091,15.5046,15.5046,23800.0
2012-09-24 14:10:00,34.15,34.18,34.14,34.18,44100.0,15.5091,15.5227,15.5046,15.5227,44100.0
2012-09-24 14:15:00,34.18,34.19,34.13,34.14,85600.0,15.5227,15.5273,15.5,15.5046,85600.0
2012-09-24 14:20:00,34.15,34.16,34.14,34.16,29700.0,15.5091,15.5136,15.5046,15.5136,29700.0
2012-09-24 14:25:00,34.16,34.17,34.15,34.17,40300.0,15.5136,15.5182,15.5091,15.5182,40300.0
2012-09-24 14:30:00,34.17,34.17,34.15,34.15,100400.0,15.5182,15.5182,15.5091,15.5091,100400.0
2012-09-24 14:35:00,34.15,34.16,34.15,34.16,37800.0,15.5091,15.5136,15.5091,15.5136,37800.0
2012-09-24 14:40:00,34.15,34.2,34.14,34.2,97900.0,15.5091,15.5318,15.5046,15.5318,97900.0
2012-09-24 14:45:00,34.19,34.2,34.14,34.14,117900.0,15.5273,15.5318,15.5046,15.5046,117900.0
2012-09-24 14:50:00,34.14,34.19,34.14,34.16,154800.0,15.5046,15.5273,15.5046,15.5136,154800.0
2012-09-24 14:55:00,34.16,34.17,34.15,34.17,51900.0,15.5136,15.5182,15.5091,15.5182,51900.0
2012-09-24 15:00:00,34.17,34.17,34.14,34.14,92000.0,15.5182,15.5182,15.5046,15.5046,92000.0
2012-09-24 15:05:00,34.14,34.15,34.14,34.14,27600.0,15.5046,15.5091,15.5046,15.5046,27600.0
2012-09-24 15:10:00,34.14,34.2,34.14,34.2,119800.0,15.5046,15.5318,15.5046,15.5318,119800.0
2012-09-24 15:15:00,34.2,34.22,34.18,34.2,124700.0,15.5318,15.5409,15.5227,15.5318,124700.0
2012-09-24 15:20:00,34.2,34.21,34.19,34.2,89900.0,15.5318,15.5363,15.5273,15.5318,89900.0
2012-09-24 15:25:00,34.19,34.23,34.19,34.2,153200.0,15.5273,15.5454,15.5273,15.5318,153200.0
2012-09-24 15:30:00,34.21,34.22,34.2,34.21,85200.0,15.5363,15.5409,15.5318,15.5363,85200.0
2012-09-24 15:35:00,34.22,34.24,34.21,34.24,81300.0,15.5409,15.55,15.5363,15.55,81300.0
2012-09-24 15:40:00,34.24,34.26,34.23,34.25,215600.0,15.55,15.5591,15.5454,15.5545,215600.0
2012-09-24 15:45:00,34.24,34.25,34.22,34.23,134400.0,15.55,15.5545,15.5409,15.5454,134400.0
2012-09-24 15:50:00,34.22,34.23,34.18,34.22,296700.0,15.5409,15.5454,15.5227,15.5409,296700.0
2012-09-24 15:55:00,34.22,34.25,34.19,34.22,505700.0,15.5409,15.5545,15.5273,15.5409,505700.0
2012-09-25 09:30:00,34.32,34.33,34.25,34.27,238700.0,15.5863,15.5908,15.5545,15.5636,238700.0
2012-09-25 09:35:00,34.27,34.3,34.19,34.2,126800.0,15.5636,15.5772,15.5273,15.5318,126800.0
2012-09-25 09:40:00,34.19,34.24,34.14,34.23,200600.0,15.5273,15.55,15.5046,15.5454,200600.0
2012-09-25 09:45:00,34.23,34.34,34.23,34.33,140200.0,15.5454,15.5954,15.5454,15.5908,140200.0
2012-09-25 09:50:00,34.34,34.36,34.33,34.34,100600.0,15.5954,15.6045,15.5908,15.5954,100600.0
2012-09-25 09:55:00,34.34,34.39,34.34,34.39,127100.0,15.5954,15.6181,15.5954,15.6181,127100.0
2012-09-25 10:00:00,34.39,34.44,34.39,34.44,283500.0,15.6181,15.6408,15.6181,15.6408,283500.0
2012-09-25 10:05:00,34.44,34.46,34.4,34.41,144800.0,15.6408,15.6499,15.6226,15.6272,144800.0
2012-09-25 10:10:00,34.41,34.41,34.36,34.38,129200.0,15.6272,15.6272,15.6045,15.6136,129200.0
2012-09-25 10:15:00,34.38,34.4,34.37,34.39,97300.0,15.6136,15.6226,15.609,15.6181,97300.0
2012-09-25 10:20:00,34.39,34.44,34.38,34.39,136400.0,15.6181,15.6408,15.6136,15.6181,136400.0
2012-09-25 10:25:00,34.39,34.42,34.37,34.37,117600.0,15.6181,15.6317,15.609,15.609,117600.0
2012-09-25 10:30:00,34.38,34.43,34.37,34.43,139200.0,15.6136,15.6363,15.609,15.6363,139200.0
2012-09-25 10:35:00,34.43,34.48,34.42,34.45,403800.0,15.6363,15.659,15.6317,15.6453,403800.0
2012-09-25 10:40:00,34.46,34.5,34.43,34.47,333600.0,15.6499,15.6681,15.6363,15.6544,333600.0
2012-09-25 10:45:00,34.47,34.5,34.46,34.48,212900.0,15.6544,15.6681,15.6499,15.659,212900.0
2012-09-25 10:50:00,34.48,34.54,34.48,34.51,289500.0,15.659,15.6862,15.659,15.6726,289500.0
2012-09-25 10:55:00,34.52,34.52,34.5,34.52,105800.0,15.6771,15.6771,15.6681,15.6771,105800.0
2012-09-25 11:00:00,34.51,34.52,34.46,34.47,129300.0,15.6726,15.6771,15.6499,15.6544,129300.0
2012-09-25 11:05:00,34.48,34.48,34.42,34.44,65900.0,15.659,15.659,15.6317,15.6408,65900.0
2012-09-25 11:10:00,34.44,34.44,34.43,34.43,47000.0,15.6408,15.6408,15.6363,15.6363,47000.0
2012-09-25 11:15:00,34.44,34.45,34.4,34.41,103300.0,15.6408,15.6453,15.6226,15.6272,103300.0
2012-09-25 11:20:00,34.42,34.43,34.38,34.41,90200.0,15.6317,15.6363,15.6136,15.6272,90200.0
2012-09-25 11:25:00,34.41,34.45,34.39,34.4,180200.0,15.6272,15.6453,15.6181,15.6226,180200.0
2012-09-25 11:30:00,34.41,34.41,34.39,34.4,59200.0,15.6272,15.6272,15.6181,15.6226,59200.0
2012-09-25 11:35:00,34.4,34.41,34.36,34.41,175900.0,15.6226,15.6272,15.6045,15.6272,175900.0
2012-09-25 11:40:00,34.41,34.43,34.38,34.41,191500.0,15.6272,15.6363,15.6136,15.6272,191500.0
2012-09-25 11:45:00,34.4,34.42,34.35,34.35,137600.0,15.6226,15.6317,15.5999,15.5999,137600.0
2012-09-25 11:50:00,34.35,34.37,34.33,34.33,73800.0,15.5999,15.609,15.5908,15.5908,73800.0
2012-09-25 11:55:00,34.33,34.34,34.3,34.3,55300.0,15.5908,15.5954,15.5772,15.5772,55300.0
2012-09-25 12:00:00,34.31,34.32,34.27,34.29,108000.0,15.5818,15.5863,15.5636,15.5727,108000.0
2012-09-25 12:05:00,34.29,34.3,34.27,34.27,57200.0,15.5727,15.5772,15.5636,15.5636,57200.0
2012-09-25 12:10:00,34.27,34.27,34.23,34.23,51900.0,15.5636,15.5636,15.5454,15.5454,51900.0
2012-09-25 12:15:00,34.23,34.26,34.21,34.24,102600.0,15.5454,15.5591,15.5363,15.55,102600.0
2012-09-25 12:20:00,34.25,34.26,34.23,34.23,49100.0,15.5545,15.5591,15.5454,15.5454,49100.0
2012-09-25 12:25:00,34.24,34.25,34.23,34.24,53900.0,15.55,15.5545,15.5454,15.55,53900.0
2012-09-25 12:30:00,34.24,34.25,34.22,34.22,101600.0,15.55,15.5545,15.5409,15.5409,101600.0
2012-09-25 12:35:00,34.22,34.23,34.18,34.19,80400.0,15.5409,15.5454,15.5227,15.5273,80400.0
2012-09-25 12:40:00,34.19,34.2,34.17,34.18,100700.0,15.5273,15.5318,15.5182,15.5227,100700.0
2012-09-25 12:45:00,34.18,34.19,34.18,34.19,36200.0,15.5227,15.5273,15.5227,15.5273,36200.0
2012-09-25 12:50:00,34.19,34.21,34.16,34.21,71700.0,15.5273,15.5363,15.5136,15.5363,71700.0
2012-09-25 12:55:00,34.2,34.21,34.18,34.19,37800.0,15.5318,15.5363,15.5227,15.5273,37800.0
2012-09-25 13:00:00,34.2,34.2,34.16,34.16,25200.0,15.5318,15.5318,15.5136,15.5136,25200.0
2012-09-25 13:05:00,34.17,34.19,34.16,34.16,51100.0,15.5182,15.5273,15.5136,15.5136,51100.0
2012-09-25 13:10:00,34.17,34.22,34.16,34.21,98800.0,15.5182,15.5409,15.5136,15.5363,98800.0
2012-09-25 13:15:00,34.22,34.23,34.2,34.2,51100.0,15.5409,15.5454,15.5318,15.5318,51100.0
2012-09-25 13:20:00,34.2,34.23,34.19,34.23,40600.0,15.5318,15.5454,15.5273,15.5454,40600.0
2012-09-25 13:25:00,34.22,34.23,34.19,34.2,58200.0,15.5409,15.5454,15.5273,15.5318,58200.0
2012-09-25 13:30:00,34.2,34.23,34.18,34.21,52800.0,15.5318,15.5454,15.5227,15.5363,52800.0
2012-09-25 13:35:00,34.23,34.26,34.23,34.24,56700.0,15.5454,15.5591,15.5454,15.55,56700.0
2012-09-25 13:40:00,34.23,34.24,34.22,34.23,52800.0,15.5454,15.55,15.5409,15.5454,52800.0
2012-09-25 13:45:00,34.23,34.23,34.2,34.21,77400.0,15.5454,15.5454,15.5318,15.5363,77400.0
2012-09-25 13:50:00,34.2,34.25,34.2,34.25,78400.0,15.5318,15.5545,15.5318,15.5545,78400.0
2012-09-25 13:55:00,34.25,34.25,34.23,34.25,102400.0,15.5545,15.5545,15.5454,15.5545,102400.0
2012-09-25 14:00:00,34.25,34.25,34.2,34.21,116800.0,15.5545,15.5545,15.5318,15.5363,116800.0
2012-09-25 14:05:00,34.21,34.21,34.18,34.2,52300.0,15.5363,15.5363,15.5227,15.5318,52300.0
2012-09-25 14:10:00,34.2,34.23,34.2,34.2,51700.0,15.5318,15.5454,15.5318,15.5318,51700.0
2012-09-25 14:15:00,34.21,34.22,34.15,34.16,115100.0,15.5363,15.5409,15.5091,15.5136,115100.0
2012-09-25 14:20:00,34.16,34.17,34.15,34.15,47100.0,15.5136,15.5182,15.5091,15.5091,47100.0
2012-09-25 14:25:00,34.16,34.16,34.13,34.14,59900.0,15.5136,15.5136,15.5,15.5046,59900.0
2012-09-25 14:30:00,34.13,34.16,34.11,34.15,69400.0,15.5,15.5136,15.4909,15.5091,69400.0
2012-09-25 14:35:00,34.16,34.17,34.15,34.15,57600.0,15.5136,15.5182,15.5091,15.5091,57600.0
2012-09-25 14:40:00,34.15,34.16,34.12,34.13,66700.0,15.5091,15.5136,15.4955,15.5,66700.0
2012-09-25 14:45:00,34.13,34.18,34.09,34.18,114900.0,15.5,15.5227,15.4819,15.5227,114900.0
2012-09-25 14:50:00,34.18,34.18,34.14,34.15,75600.0,15.5227,15.5227,15.5046,15.5091,75600.0
2012-09-25 14:55:00,34.16,34.16,34.11,34.11,108100.0,15.5136,15.5136,15.4909,15.4909,108100.0
2012-09-25 15:00:00,34.1,34.14,34.1,34.14,75200.0,15.4864,15.5046,15.4864,15.5046,75200.0
2012-09-25 15:05:00,34.13,34.14,34.08,34.08,138200.0,15.5,15.5046,15.4773,15.4773,138200.0
2012-09-25 15:10:00,34.09,34.11,34.04,34.1,260700.0,15.4819,15.4909,15.4591,15.4864,260700.0
2012-09-25 15:15:00,34.09,34.11,34.08,34.09,64800.0,15.4819,15.4909,15.4773,15.4819,64800.0
2012-09-25 15:20:00,34.1,34.13,34.09,34.12,108900.0,15.4864,15.5,15.4819,15.4955,108900.0
2012-09-25 15:25:00,34.11,34.11,34.07,34.08,133700.0,15.4909,15.4909,15.4728,15.4773,133700.0
2012-09-25 15:30:00,34.08,34.1,34.05,34.1,154200.0,15.4773,15.4864,15.4637,15.4864,154200.0
2012-09-25 15:35:00,34.1,34.12,34.06,34.06,172100.0,15.4864,15.4955,15.4682,15.4682,172100.0
2012-09-25 15:40:00,34.06,34.09,34.05,34.06,138700.0,15.4682,15.4819,15.4637,15.4682,138700.0
2012-09-25 15:45:00,34.06,34.07,34.02,34.05,154400.0,15.4682,15.4728,15.4501,15.4637,154400.0
2012-09-25 15:50:00,34.06,34.06,34.02,34.04,141900.0,15.4682,15.4682,15.4501,15.4591,141900.0
2012-09-25 15:55:00,34.04,34.04,34.01,34.03,430600.0,15.4591,15.4591,15.4455,15.4546,430600.0
2012-09-26 09:30:00,34.04,34.11,34.01,34.11,303000.0,15.4591,15.4909,15.4455,15.4909,303000.0
2012-09-26 09:35:00,34.11,34.16,34.06,34.1,186700.0,15.4909,15.5136,15.4682,15.4864,186700.0
2012-09-26 09:40:00,34.1,34.16,34.09,34.13,118800.0,15.4864,15.5136,15.4819,15.5,118800.0
2012-09-26 09:45:00,34.14,34.17,34.1,34.11,98000.0,15.5046,15.5182,15.4864,15.4909,98000.0
2012-09-26 09:50:00,34.11,34.13,34.09,34.13,90100.0,15.4909,15.5,15.4819,15.5,90100.0
2012-09-26 09:55:00,34.13,34.17,34.12,34.14,80000.0,15.5,15.5182,15.4955,15.5046,80000.0
2012-09-26 10:00:00,34.15,34.16,34.12,34.15,62500.0,15.5091,15.5136,15.4955,15.5091,62500.0
2012-09-26 10:05:00,34.15,34.16,34.11,34.13,55300.0,15.5091,15.5136,15.4909,15.5,55300.0
2012-09-26 10:10:00,34.14,34.15,34.11,34.12,72500.0,15.5046,15.5091,15.4909,15.4955,72500.0
2012-09-26 10:15:00,34.12,34.14,34.11,34.13,80900.0,15.4955,15.5046,15.4909,15.5,80900.0
2012-09-26 10:20:00,34.12,34.16,34.12,34.16,32500.0,15.4955,15.5136,15.4955,15.5136,32500.0
2012-09-26 10:25:00,34.16,34.16,34.11,34.13,68200.0,15.5136,15.5136,15.4909,15.5,68200.0
2012-09-26 10:30:00,34.14,34.15,34.08,34.11,68700.0,15.5046,15.5091,15.4773,15.4909,68700.0
2012-09-26 10:35:00,34.11,34.12,34.07,34.08,56400.0,15.4909,15.4955,15.4728,15.4773,56400.0
2012-09-26 10:40:00,34.08,34.13,34.05,34.12,56300.0,15.4773,15.5,15.4637,15.4955,56300.0
2012-09-26 10:45:00,34.13,34.16,34.12,34.15,96600.0,15.5,15.5136,15.4955,15.5091,96600.0
2012-09-26 10:50:00,34.16,34.2,34.16,34.18,84400.0,15.5136,15.5318,15.5136,15.5227,84400.0
2012-09-26 10:55:00,34.18,34.2,34.15,34.15,79900.0,15.5227,15.5318,15.5091,15.5091,79900.0
2012-09-26 11:00:00,34.15,34.22,34.15,34.18,107300.0,15.5091,15.5409,15.5091,15.5227,107300.0
2012-09-26 11:05:00,34.17,34.18,34.13,34.15,46500.0,15.5182,15.5227,15.5,15.5091,46500.0
2012-09-26 11:10:00,34.14,34.16,34.12,34.16,63100.0,15.5046,15.5136,15.4955,15.5136,63100.0
2012-09-26 11:15:00,34.15,34.2,34.13,34.2,58400.0,15.5091,15.5318,15.5,15.5318,58400.0
2012-09-26 11:20:00,34.2,34.24,34.18,34.23,49700.0,15.5318,15.55,15.5227,15.5454,49700.0
2012-09-26 11:25:00,34.22,34.22,34.1,34.13,94300.0,15.5409,15.5409,15.4864,15.5,94300.0
2012-09-26 11:30:00,34.12,34.19,34.1,34.16,66500.0,15.4955,15.5273,15.4864,15.5136,66500.0
2012-09-26 11:35:00,34.15,34.16,34.15,34.15,15500.0,15.5091,15.5136,15.5091,15.5091,15500.0
2012-09-26 11:40:00,34.15,34.21,34.15,34.19,60100.0,15.5091,15.5363,15.5091,15.5273,60100.0
2012-09-26 11:45:00,34.19,34.19,34.15,34.19,85700.0,15.5273,15.5273,15.5091,15.5273,85700.0
2012-09-26 11:50:00,34.19,34.19,34.15,34.18,33600.0,15.5273,15.5273,15.5091,15.5227,33600.0
2012-09-26 11:55:00,34.17,34.19,34.16,34.17,27000.0,15.5182,15.5273,15.5136,15.5182,27000.0
2012-09-26 12:00:00,34.16,34.17,34.14,34.15,42500.0,15.5136,15.5182,15.5046,15.5091,42500.0
2012-09-26 12:05:00,34.14,34.17,34.12,34.15,53000.0,15.5046,15.5182,15.4955,15.5091,53000.0
2012-09-26 12:10:00,34.15,34.17,34.12,34.13,72200.0,15.5091,15.5182,15.4955,15.5,72200.0
2012-09-26 12:15:00,34.14,34.15,34.11,34.13,68200.0,15.5046,15.5091,15.4909,15.5,68200.0
2012-09-26 12:20:00,34.14,34.16,34.13,34.16,59800.0,15.5046,15.5136,15.5,15.5136,59800.0
2012-09-26 12:25:00,34.16,34.17,34.12,34.12,79700.0,15.5136,15.5182,15.4955,15.4955,79700.0
2012-09-26 12:30:00,34.12,34.14,34.1,34.14,71500.0,15.4955,15.5046,15.4864,15.5046,71500.0
2012-09-26 12:35:00,34.13,34.14,34.12,34.14,47100.0,15.5,15.5046,15.4955,15.5046,47100.0
2012-09-26 12:40:00,34.14,34.16,34.14,34.15,40200.0,15.5046,15.5136,15.5046,15.5091,40200.0
2012-09-26 12:45:00,34.15,34.17,34.14,34.15,46500.0,15.5091,15.5182,15.5046,15.5091,46500.0
2012-09-26 12:50:00,34.15,34.19,34.13,34.19,39300.0,15.5091,15.5273,15.5,15.5273,39300.0
2012-09-26 12:55:00,34.19,34.22,34.17,34.22,100500.0,15.5273,15.5409,15.5182,15.5409,100500.0
2012-09-26 13:00:00,34.23,34.25,34.18,34.19,129000.0,15.5454,15.5545,15.5227,15.5273,129000.0
2012-09-26 13:05:00,34.18,34.23,34.17,34.21,96000.0,15.5227,15.5454,15.5182,15.5363,96000.0
2012-09-26 13:10:00,34.2,34.24,34.2,34.22,63700.0,15.5318,15.55,15.5318,15.5409,63700.0
2012-09-26 13:15:00,34.22,34.24,34.22,34.24,56400.0,15.5409,15.55,15.5409,15.55,56400.0
2012-09-26 13:20:00,34.23,34.25,34.23,34.25,78500.0,15.5454,15.5545,15.5454,15.5545,78500.0
2012-09-26 13:25:00,34.24,34.25,34.22,34.23,84900.0,15.55,15.5545,15.5409,15.5454,84900.0
2012-09-26 13:30:00,34.22,34.24,34.22,34.24,44600.0,15.5409,15.55,15.5409,15.55,44600.0
2012-09-26 13:35:00,34.24,34.25,34.22,34.23,77900.0,15.55,15.5545,15.5409,15.5454,77900.0
2012-09-26 13:40:00,34.23,34.25,34.21,34.24,105500.0,15.5454,15.5545,15.5363,15.55,105500.0
2012-09-26 13:45:00,34.24,34.25,34.21,34.23,79800.0,15.55,15.5545,15.5363,15.5454,79800.0
2012-09-26 13:50:00,34.23,34.25,34.22,34.25,65500.0,15.5454,15.5545,15.5409,15.5545,65500.0
2012-09-26 13:55:00,34.25,34.26,34.23,34.25,99000.0,15.5545,15.5591,15.5454,15.5545,99000.0
2012-09-26 14:00:00,34.25,34.26,34.23,34.25,117100.0,15.5545,15.5591,15.5454,15.5545,117100.0
2012-09-26 14:05:00,34.25,34.27,34.23,34.26,111400.0,15.5545,15.5636,15.5454,15.5591,111400.0
2012-09-26 14:10:00,34.25,34.26,34.25,34.26,34100.0,15.5545,15.5591,15.5545,15.5591,34100.0
2012-09-26 14:15:00,34.27,34.27,34.25,34.25,52000.0,15.5636,15.5636,15.5545,15.5545,52000.0
2012-09-26 14:20:00,34.25,34.26,34.23,34.25,55900.0,15.5545,15.5591,15.5454,15.5545,55900.0
2012-09-26 14:25:00,34.25,34.26,34.23,34.23,52500.0,15.5545,15.5591,15.5454,15.5454,52500.0
2012-09-26 14:30:00,34.23,34.24,34.2,34.24,77400.0,15.5454,15.55,15.5318,15.55,77400.0
2012-09-26 14:35:00,34.23,34.24,34.2,34.23,94200.0,15.5454,15.55,15.5318,15.5454,94200.0
2012-09-26 14:40:00,34.23,34.25,34.22,34.23,55300.0,15.5454,15.5545,15.5409,15.5454,55300.0
2012-09-26 14:45:00,34.23,34.26,34.22,34.26,98800.0,15.5454,15.5591,15.5409,15.5591,98800.0
2012-09-26 14:50:00,34.26,34.26,34.25,34.25,32000.0,15.5591,15.5591,15.5545,15.5545,32000.0
2012-09-26 14:55:00,34.26,34.26,34.25,34.25,48800.0,15.5591,15.5591,15.5545,15.5545,48800.0
2012-09-26 15:00:00,34.26,34.27,34.25,34.26,62200.0,15.5591,15.5636,15.5545,15.5591,62200.0
2012-09-26 15:05:00,34.25,34.27,34.24,34.27,102900.0,15.5545,15.5636,15.55,15.5636,102900.0
2012-09-26 15:10:00,34.26,34.27,34.25,34.26,88100.0,15.5591,15.5636,15.5545,15.5591,88100.0
2012-09-26 15:15:00,34.25,34.28,34.25,34.27,134600.0,15.5545,15.5681,15.5545,15.5636,134600.0
2012-09-26 15:20:00,34.28,34.28,34.25,34.27,63000.0,15.5681,15.5681,15.5545,15.5636,63000.0
2012-09-26 15:25:00,34.27,34.28,34.25,34.25,134600.0,15.5636,15.5681,15.5545,15.5545,134600.0
2012-09-26 15:30:00,34.25,34.28,34.22,34.23,144200.0,15.5545,15.5681,15.5409,15.5454,144200.0
2012-09-26 15:35:00,34.23,34.24,34.2,34.22,156400.0,15.5454,15.55,15.5318,15.5409,156400.0
2012-09-26 15:40:00,34.23,34.24,34.19,34.23,128700.0,15.5454,15.55,15.5273,15.5454,128700.0
2012-09-26 15:45:00,34.22,34.24,34.19,34.2,453100.0,15.5409,15.55,15.5273,15.5318,453100.0
2012-09-26 15:50:00,34.21,34.22,34.16,34.18,521100.0,15.5363,15.5409,15.5136,15.5227,521100.0
2012-09-26 15:55:00,34.18,34.2,34.17,34.18,376600.0,15.5227,15.5318,15.5182,15.5227,376600.0
2012-09-27 09:30:00,34.23,34.24,34.07,34.09,178000.0,15.5454,15.55,15.4728,15.4819,178000.0
2012-09-27 09:35:00,34.09,34.15,34.03,34.05,81000.0,15.4819,15.5091,15.4546,15.4637,81000.0
2012-09-27 09:40:00,34.05,34.1,34.04,34.08,49700.0,15.4637,15.4864,15.4591,15.4773,49700.0
2012-09-27 09:45:00,34.07,34.11,34.03,34.06,71400.0,15.4728,15.4909,15.4546,15.4682,71400.0
2012-09-27 09:50:00,34.06,34.08,34.02,34.03,69700.0,15.4682,15.4773,15.4501,15.4546,69700.0
2012-09-27 09:55:00,34.04,34.05,34.02,34.03,70100.0,15.4591,15.4637,15.4501,15.4546,70100.0
2012-09-27 10:00:00,34.03,34.1,34.02,34.1,93200.0,15.4546,15.4864,15.4501,15.4864,93200.0
2012-09-27 10:05:00,34.1,34.12,34.07,34.09,56100.0,15.4864,15.4955,15.4728,15.4819,56100.0
2012-09-27 10:10:00,34.09,34.13,34.08,34.11,83400.0,15.4819,15.5,15.4773,15.4909,83400.0
2012-09-27 10:15:00,34.12,34.14,34.11,34.11,101400.0,15.4955,15.5046,15.4909,15.4909,101400.0
2012-09-27 10:20:00,34.11,34.12,34.06,34.1,52200.0,15.4909,15.4955,15.4682,15.4864,52200.0
2012-09-27 10:25:00,34.1,34.1,34.03,34.04,41900.0,15.4864,15.4864,15.4546,15.4591,41900.0
2012-09-27 10:30:00,34.05,34.06,34.02,34.03,64200.0,15.4637,15.4682,15.4501,15.4546,64200.0
2012-09-27 10:35:00,34.04,34.05,34.02,34.03,70600.0,15.4591,15.4637,15.4501,15.4546,70600.0
2012-09-27 10:40:00,34.04,34.05,34.03,34.03,27500.0,15.4591,15.4637,15.4546,15.4546,27500.0
2012-09-27 10:45:00,34.03,34.04,33.94,33.95,247900.0,15.4546,15.4591,15.4137,15.4183,247900.0
2012-09-27 10:50:00,33.96,33.97,33.92,33.94,87000.0,15.4228,15.4274,15.4046,15.4137,87000.0
2012-09-27 10:55:00,33.93,34.0,33.93,33.96,71600.0,15.4092,15.441,15.4092,15.4228,71600.0
2012-09-27 11:00:00,33.96,33.99,33.95,33.97,41900.0,15.4228,15.4364,15.4183,15.4274,41900.0
2012-09-27 11:05:00,33.98,33.99,33.95,33.95,77900.0,15.4319,15.4364,15.4183,15.4183,77900.0
2012-09-27 11:10:00,33.95,34.0,33.95,34.0,81100.0,15.4183,15.441,15.4183,15.441,81100.0
2012-09-27 11:15:00,34.0,34.0,33.96,33.97,71600.0,15.441,15.441,15.4228,15.4274,71600.0
2012-09-27 11:20:00,33.97,33.98,33.9,33.92,216700.0,15.4274,15.4319,15.3956,15.4046,216700.0
2012-09-27 11:25:00,33.91,33.92,33.85,33.89,161500.0,15.4001,15.4046,15.3729,15.391,161500.0
2012-09-27 11:30:00,33.89,33.89,33.83,33.84,64600.0,15.391,15.391,15.3638,15.3683,64600.0
2012-09-27 11:35:00,33.84,33.87,33.84,33.84,44300.0,15.3683,15.3819,15.3683,15.3683,44300.0
2012-09-27 11:40:00,33.84,33.85,33.81,33.81,70000.0,15.3683,15.3729,15.3547,15.3547,70000.0
2012-09-27 11:45:00,33.81,33.83,33.81,33.83,82900.0,15.3547,15.3638,15.3547,15.3638,82900.0
2012-09-27 11:50:00,33.82,33.83,33.76,33.77,124000.0,15.3592,15.3638,15.332,15.3365,124000.0
2012-09-27 11:55:00,33.76,33.81,33.72,33.8,406600.0,15.332,15.3547,15.3138,15.3501,406600.0
2012-09-27 12:00:00,33.78,33.85,33.78,33.85,130800.0,15.3411,15.3729,15.3411,15.3729,130800.0
2012-09-27 12:05:00,33.84,33.88,33.84,33.86,202000.0,15.3683,15.3865,15.3683,15.3774,202000.0
2012-09-27 12:10:00,33.85,33.89,33.84,33.85,291300.0,15.3729,15.391,15.3683,15.3729,291300.0
2012-09-27 12:15:00,33.86,33.89,33.86,33.88,81900.0,15.3774,15.391,15.3774,15.3865,81900.0
2012-09-27 12:20:00,33.88,33.89,33.86,33.86,81200.0,15.3865,15.391,15.3774,15.3774,81200.0
2012-09-27 12:25:00,33.86,33.93,33.86,33.9,169500.0,15.3774,15.4092,15.3774,15.3956,169500.0
2012-09-27 12:30:00,33.9,33.91,33.86,33.89,135800.0,15.3956,15.4001,15.3774,15.391,135800.0
2012-09-27 12:35:00,33.89,33.9,33.86,33.89,94500.0,15.391,15.3956,15.3774,15.391,94500.0
2012-09-27 12:40:00,33.89,33.89,33.86,33.87,84500.0,15.391,15.391,15.3774,15.3819,84500.0
2012-09-27 12:45:00,33.87,33.88,33.85,33.87,115400.0,15.3819,15.3865,15.3729,15.3819,115400.0
2012-09-27 12:50:00,33.87,33.88,33.85,33.88,102400.0,15.3819,15.3865,15.3729,15.3865,102400.0
2012-09-27 12:55:00,33.88,33.91,33.87,33.91,97700.0,15.3865,15.4001,15.3819,15.4001,97700.0
2012-09-27 13:00:00,33.9,33.91,33.88,33.88,60700.0,15.3956,15.4001,15.3865,15.3865,60700.0
2012-09-27 13:05:00,33.89,33.9,33.88,33.9,46800.0,15.391,15.3956,15.3865,15.3956,46800.0
2012-09-27 13:10:00,33.9,33.9,33.89,33.9,29500.0,15.3956,15.3956,15.391,15.3956,29500.0
2012-09-27 13:15:00,33.9,33.91,33.87,33.9,74800.0,15.3956,15.4001,15.3819,15.3956,74800.0
2012-09-27 13:20:00,33.9,33.9,33.88,33.89,54300.0,15.3956,15.3956,15.3865,15.391,54300.0
2012-09-27 13:25:00,33.89,33.91,33.88,33.89,55800.0,15.391,15.4001,15.3865,15.391,55800.0
2012-09-27 13:30:00,33.9,33.92,33.89,33.91,52600.0,15.3956,15.4046,15.391,15.4001,52600.0
2012-09-27 13:35:00,33.91,33.93,33.88,33.92,105000.0,15.4001,15.4092,15.3865,15.4046,105000.0
2012-09-27 13:40:00,33.92,33.98,33.92,33.95,143600.0,15.4046,15.4319,15.4046,15.4183,143600.0
2012-09-27 13:45:00,33.95,33.97,33.94,33.95,174400.0,15.4183,15.4274,15.4137,15.4183,174400.0
2012-09-27 13:50:00,33.95,33.96,33.91,33.91,124700.0,15.4183,15.4228,15.4001,15.4001,124700.0
2012-09-27 13:55:00,33.91,33.93,33.9,33.92,91700.0,15.4001,15.4092,15.3956,15.4046,91700.0
2012-09-27 14:00:00,33.93,33.99,33.93,33.97,90200.0,15.4092,15.4364,15.4092,15.4274,90200.0
2012-09-27 14:05:00,33.97,34.02,33.96,34.02,57200.0,15.4274,15.4501,15.4228,15.4501,57200.0
2012-09-27 14:10:00,34.02,34.05,34.0,34.05,85500.0,15.4501,15.4637,15.441,15.4637,85500.0
2012-09-27 14:15:00,34.04,34.04,33.99,34.0,190900.0,15.4591,15.4591,15.4364,15.441,190900.0
2012-09-27 14:20:00,34.0,34.0,33.97,34.0,98300.0,15.441,15.441,15.4274,15.441,98300.0
2012-09-27 14:25:00,34.0,34.0,33.97,33.98,70800.0,15.441,15.441,15.4274,15.4319,70800.0
2012-09-27 14:30:00,33.98,34.01,33.98,34.0,103100.0,15.4319,15.4455,15.4319,15.441,103100.0
2012-09-27 14:35:00,33.99,34.0,33.97,33.99,71800.0,15.4364,15.441,15.4274,15.4364,71800.0
2012-09-27 14:40:00,33.98,33.99,33.93,33.95,114300.0,15.4319,15.4364,15.4092,15.4183,114300.0
2012-09-27 14:45:00,33.95,34.0,33.94,33.97,380800.0,15.4183,15.441,15.4137,15.4274,380800.0
2012-09-27 14:50:00,33.97,33.98,33.94,33.94,147800.0,15.4274,15.4319,15.4137,15.4137,147800.0
2012-09-27 14:55:00,33.94,33.96,33.92,33.95,46500.0,15.4137,15.4228,15.4046,15.4183,46500.0
2012-09-27 15:00:00,33.96,33.96,33.92,33.94,51100.0,15.4228,15.4228,15.4046,15.4137,51100.0
2012-09-27 15:05:00,33.93,33.94,33.93,33.94,47000.0,15.4092,15.4137,15.4092,15.4137,47000.0
2012-09-27 15:10:00,33.94,33.94,33.91,33.93,90400.0,15.4137,15.4137,15.4001,15.4092,90400.0
2012-09-27 15:15:00,33.92,33.95,33.92,33.95,66700.0,15.4046,15.4183,15.4046,15.4183,66700.0
2012-09-27 15:20:00,33.94,33.96,33.93,33.94,59700.0,15.4137,15.4228,15.4092,15.4137,59700.0
2012-09-27 15:25:00,33.93,33.96,33.91,33.93,131500.0,15.4092,15.4228,15.4001,15.4092,131500.0
2012-09-27 15:30:00,33.92,33.93,33.91,33.93,99400.0,15.4046,15.4092,15.4001,15.4092,99400.0
2012-09-27 15:35:00,33.93,33.93,33.86,33.86,411600.0,15.4092,15.4092,15.3774,15.3774,411600.0
2012-09-27 15:40:00,33.86,33.89,33.86,33.86,226800.0,15.3774,15.391,15.3774,15.3774,226800.0
2012-09-27 15:45:00,33.86,33.88,33.85,33.88,149300.0,15.3774,15.3865,15.3729,15.3865,149300.0
2012-09-27 15:50:00,33.88,33.88,33.85,33.86,158700.0,15.3865,15.3865,15.3729,15.3774,158700.0
2012-09-27 15:55:00,33.85,33.89,33.82,33.89,613400.0,15.3729,15.391,15.3592,15.391,613400.0
2012-09-28 09:30:00,33.86,33.87,33.8,33.84,112700.0,15.3774,15.3819,15.3501,15.3683,112700.0
2012-09-28 09:35:00,33.84,33.86,33.69,33.71,187000.0,15.3683,15.3774,15.3002,15.3093,187000.0
2012-09-28 09:40:00,33.71,33.72,33.59,33.59,160000.0,15.3093,15.3138,15.2548,15.2548,160000.0
2012-09-28 09:45:00,33.59,33.68,33.55,33.68,106700.0,15.2548,15.2957,15.2366,15.2957,106700.0
2012-09-28 09:50:00,33.67,33.7,33.63,33.69,73200.0,15.2911,15.3047,15.2729,15.3002,73200.0
2012-09-28 09:55:00,33.69,33.72,33.66,33.67,72500.0,15.3002,15.3138,15.2866,15.2911,72500.0
2012-09-28 10:00:00,33.67,33.7,33.66,33.69,50400.0,15.2911,15.3047,15.2866,15.3002,50400.0
2012-09-28 10:05:00,33.68,33.7,33.35,33.48,3727000.0,15.2957,15.3047,15.1458,15.2048,3727000.0
2012-09-28 10:10:00,33.48,33.6,33.35,33.4,2600200.0,15.2048,15.2593,15.1458,15.1685,2600200.0
2012-09-28 10:15:00,33.39,33.42,33.35,33.4,1648100.0,15.1639,15.1776,15.1458,15.1685,1648100.0
2012-09-28 10:20:00,33.4,33.49,33.39,33.44,207600.0,15.1685,15.2094,15.1639,15.1867,207600.0
2012-09-28 10:25:00,33.45,33.45,33.4,33.41,187500.0,15.1912,15.1912,15.1685,15.173,187500.0
2012-09-28 10:30:00,33.41,33.47,33.4,33.44,150400.0,15.173,15.2003,15.1685,15.1867,150400.0
2012-09-28 10:35:00,33.44,33.44,33.4,33.42,148000.0,15.1867,15.1867,15.1685,15.1776,148000.0
2012-09-28 10:40:00,33.42,33.51,33.42,33.5,240600.0,15.1776,15.2184,15.1776,15.2139,240600.0
2012-09-28 10:45:00,33.5,33.51,33.45,33.5,188400.0,15.2139,15.2184,15.1912,15.2139,188400.0
2012-09-28 10:50:00,33.5,33.51,33.47,33.47,166100.0,15.2139,15.2184,15.2003,15.2003,166100.0
2012-09-28 10:55:00,33.47,33.48,33.44,33.47,98400.0,15.2003,15.2048,15.1867,15.2003,98400.0
2012-09-28 11:00:00,33.48,33.51,33.45,33.49,314800.0,15.2048,15.2184,15.1912,15.2094,314800.0
2012-09-28 11:05:00,33.5,33.5,33.48,33.5,88800.0,15.2139,15.2139,15.2048,15.2139,88800.0
2012-09-28 11:10:00,33.5,33.5,33.42,33.42,137800.0,15.2139,15.2139,15.1776,15.1776,137800.0
2012-09-28 11:15:00,33.43,33.43,33.39,33.39,108400.0,15.1821,15.1821,15.1639,15.1639,108400.0
2012-09-28 11:20:00,33.39,33.4,33.39,33.39,39700.0,15.1639,15.1685,15.1639,15.1639,39700.0
2012-09-28 11:25:00,33.39,33.41,33.35,33.35,227100.0,15.1639,15.173,15.1458,15.1458,227100.0
2012-09-28 11:30:00,33.36,33.39,33.34,33.37,151700.0,15.1503,15.1639,15.1412,15.1549,151700.0
2012-09-28 11:35:00,33.37,33.38,33.34,33.37,199000.0,15.1549,15.1594,15.1412,15.1549,199000.0
2012-09-28 11:40:00,33.37,33.39,33.35,33.35,97300.0,15.1549,15.1639,15.1458,15.1458,97300.0
2012-09-28 11:45:00,33.35,33.37,33.33,33.33,122200.0,15.1458,15.1549,15.1367,15.1367,122200.0
2012-09-28 11:50:00,33.33,33.34,33.25,33.25,250500.0,15.1367,15.1412,15.1004,15.1004,250500.0
2012-09-28 11:55:00,33.25,33.3,33.23,33.3,103400.0,15.1004,15.1231,15.0913,15.1231,103400.0
2012-09-28 12:00:00,33.3,33.35,33.29,33.34,117800.0,15.1231,15.1458,15.1185,15.1412,117800.0
2012-09-28 12:05:00,33.34,33.37,33.32,33.32,121600.0,15.1412,15.1549,15.1322,15.1322,121600.0
2012-09-28 12:10:00,33.33,33.38,33.32,33.35,106400.0,15.1367,15.1594,15.1322,15.1458,106400.0
2012-09-28 12:15:00,33.35,33.39,33.32,33.36,98700.0,15.1458,15.1639,15.1322,15.1503,98700.0
2012-09-28 12:20:00,33.36,33.36,33.32,33.32,55400.0,15.1503,15.1503,15.1322,15.1322,55400.0
2012-09-28 12:25:00,33.32,33.32,33.28,33.32,111900.0,15.1322,15.1322,15.114,15.1322,111900.0
2012-09-28 12:30:00,33.33,33.34,33.29,33.29,122100.0,15.1367,15.1412,15.1185,15.1185,122100.0
2012-09-28 12:35:00,33.29,33.32,33.29,33.31,74300.0,15.1185,15.1322,15.1185,15.1276,74300.0
2012-09-28 12:40:00,33.31,33.32,33.3,33.3,68000.0,15.1276,15.1322,15.1231,15.1231,68000.0
2012-09-28 12:45:00,33.3,33.33,33.3,33.32,55900.0,15.1231,15.1367,15.1231,15.1322,55900.0
2012-09-28 12:50:00,33.33,33.33,33.31,33.31,52200.0,15.1367,15.1367,15.1276,15.1276,52200.0
2012-09-28 12:55:00,33.32,33.35,33.31,33.32,86900.0,15.1322,15.1458,15.1276,15.1322,86900.0
2012-09-28 13:00:00,33.32,33.34,33.32,33.33,24700.0,15.1322,15.1412,15.1322,15.1367,24700.0
2012-09-28 13:05:00,33.33,33.34,33.31,33.32,206900.0,15.1367,15.1412,15.1276,15.1322,206900.0
2012-09-28 13:10:00,33.32,33.33,33.27,33.27,102200.0,15.1322,15.1367,15.1095,15.1095,102200.0
2012-09-28 13:15:00,33.27,33.31,33.27,33.3,69000.0,15.1095,15.1276,15.1095,15.1231,69000.0
2012-09-28 13:20:00,33.3,33.31,33.3,33.31,32000.0,15.1231,15.1276,15.1231,15.1276,32000.0
2012-09-28 13:25:00,33.3,33.31,33.28,33.28,80300.0,15.1231,15.1276,15.114,15.114,80300.0
2012-09-28 13:30:00,33.28,33.29,33.28,33.28,79300.0,15.114,15.1185,15.114,15.114,79300.0
2012-09-28 13:35:00,33.28,33.33,33.28,33.33,113100.0,15.114,15.1367,15.114,15.1367,113100.0
2012-09-28 13:40:00,33.33,33.33,33.27,33.28,188000.0,15.1367,15.1367,15.1095,15.114,188000.0
2012-09-28 13:45:00,33.27,33.29,33.27,33.27,51300.0,15.1095,15.1185,15.1095,15.1095,51300.0
2012-09-28 13:50:00,33.27,33.28,33.26,33.28,128500.0,15.1095,15.114,15.1049,15.114,128500.0
2012-09-28 13:55:00,33.27,33.29,33.27,33.27,92300.0,15.1095,15.1185,15.1095,15.1095,92300.0
2012-09-28 14:00:00,33.27,33.3,33.27,33.3,101100.0,15.1095,15.1231,15.1095,15.1231,101100.0
2012-09-28 14:05:00,33.3,33.32,33.29,33.32,86500.0,15.1231,15.1322,15.1185,15.1322,86500.0
2012-09-28 14:10:00,33.32,33.35,33.31,33.34,110500.0,15.1322,15.1458,15.1276,15.1412,110500.0
2012-09-28 14:15:00,33.35,33.41,33.34,33.41,80400.0,15.1458,15.173,15.1412,15.173,80400.0
2012-09-28 14:20:00,33.41,33.44,33.4,33.42,134000.0,15.173,15.1867,15.1685,15.1776,134000.0
2012-09-28 14:25:00,33.41,33.44,33.39,33.44,246000.0,15.173,15.1867,15.1639,15.1867,246000.0
2012-09-28 14:30:00,33.43,33.48,33.41,33.48,131500.0,15.1821,15.2048,15.173,15.2048,131500.0
2012-09-28 14:35:00,33.48,33.5,33.47,33.48,127500.0,15.2048,15.2139,15.2003,15.2048,127500.0
2012-09-28 14:40:00,33.48,33.48,33.43,33.45,89200.0,15.2048,15.2048,15.1821,15.1912,89200.0
2012-09-28 14:45:00,33.45,33.45,33.42,33.44,79300.0,15.1912,15.1912,15.1776,15.1867,79300.0
2012-09-28 14:50:00,33.43,33.44,33.41,33.41,74100.0,15.1821,15.1867,15.173,15.173,74100.0
2012-09-28 14:55:00,33.41,33.45,33.4,33.45,116600.0,15.173,15.1912,15.1685,15.1912,116600.0
2012-09-28 15:00:00,33.44,33.47,33.42,33.47,91200.0,15.1867,15.2003,15.1776,15.2003,91200.0
2012-09-28 15:05:00,33.47,33.47,33.41,33.42,125000.0,15.2003,15.2003,15.173,15.1776,125000.0
2012-09-28 15:10:00,33.41,33.46,33.41,33.46,93800.0,15.173,15.1957,15.173,15.1957,93800.0
2012-09-28 15:15:00,33.45,33.46,33.44,33.46,110200.0,15.1912,15.1957,15.1867,15.1957,110200.0
2012-09-28 15:20:00,33.46,33.46,33.4,33.44,295400.0,15.1957,15.1957,15.1685,15.1867,295400.0
2012-09-28 15:25:00,33.44,33.45,33.38,33.41,170800.0,15.1867,15.1912,15.1594,15.173,170800.0
2012-09-28 15:30:00,33.42,33.42,33.37,33.38,172800.0,15.1776,15.1776,15.1549,15.1594,172800.0
2012-09-28 15:35:00,33.38,33.41,33.36,33.39,182900.0,15.1594,15.173,15.1503,15.1639,182900.0
2012-09-28 15:40:00,33.39,33.4,33.35,33.38,235100.0,15.1639,15.1685,15.1458,15.1594,235100.0
2012-09-28 15:45:00,33.38,33.45,33.38,33.44,270200.0,15.1594,15.1912,15.1594,15.1867,270200.0
2012-09-28 15:50:00,33.44,33.45,33.41,33.42,299200.0,15.1867,15.1912,15.173,15.1776,299200.0
2012-09-28 15:55:00,33.41,33.42,33.38,33.39,521700.0,15.173,15.1776,15.1594,15.1639,521700.0
2012-10-01 09:30:00,33.38,33.54,33.37,33.54,279000.0,15.1594,15.2321,15.1549,15.2321,279000.0
2012-10-01 09:35:00,33.52,33.54,33.44,33.5,146300.0,15.223,15.2321,15.1867,15.2139,146300.0
2012-10-01 09:40:00,33.5,33.58,33.48,33.57,107500.0,15.2139,15.2502,15.2048,15.2457,107500.0
2012-10-01 09:45:00,33.57,33.62,33.53,33.62,88200.0,15.2457,15.2684,15.2275,15.2684,88200.0
2012-10-01 09:50:00,33.62,33.66,33.56,33.57,134200.0,15.2684,15.2866,15.2412,15.2457,134200.0
2012-10-01 09:55:00,33.57,33.64,33.56,33.6,98700.0,15.2457,15.2775,15.2412,15.2593,98700.0
2012-10-01 10:00:00,33.61,33.79,33.61,33.78,203800.0,15.2639,15.3456,15.2639,15.3411,203800.0
2012-10-01 10:05:00,33.79,33.86,33.76,33.83,125000.0,15.3456,15.3774,15.332,15.3638,125000.0
2012-10-01 10:10:00,33.84,33.9,33.84,33.86,97700.0,15.3683,15.3956,15.3683,15.3774,97700.0
2012-10-01 10:15:00,33.86,33.87,33.85,33.87,77200.0,15.3774,15.3819,15.3729,15.3819,77200.0
2012-10-01 10:20:00,33.87,33.87,33.76,33.81,158300.0,15.3819,15.3819,15.332,15.3547,158300.0
2012-10-01 10:25:00,33.81,33.86,33.78,33.84,382900.0,15.3547,15.3774,15.3411,15.3683,382900.0
2012-10-01 10:30:00,33.84,33.85,33.81,33.85,82600.0,15.3683,15.3729,15.3547,15.3729,82600.0
2012-10-01 10:35:00,33.85,33.86,33.77,33.79,108700.0,15.3729,15.3774,15.3365,15.3456,108700.0
2012-10-01 10:40:00,33.78,33.85,33.78,33.8,134900.0,15.3411,15.3729,15.3411,15.3501,134900.0
2012-10-01 10:45:00,33.81,33.82,33.74,33.77,121000.0,15.3547,15.3592,15.3229,15.3365,121000.0
2012-10-01 10:50:00,33.78,33.83,33.77,33.79,141600.0,15.3411,15.3638,15.3365,15.3456,141600.0
2012-10-01 10:55:00,33.79,33.83,33.78,33.83,70800.0,15.3456,15.3638,15.3411,15.3638,70800.0
2012-10-01 11:00:00,33.83,33.87,33.8,33.82,143700.0,15.3638,15.3819,15.3501,15.3592,143700.0
2012-10-01 11:05:00,33.83,33.85,33.82,33.83,69200.0,15.3638,15.3729,15.3592,15.3638,69200.0
2012-10-01 11:10:00,33.84,33.85,33.83,33.85,98000.0,15.3683,15.3729,15.3638,15.3729,98000.0
2012-10-01 11:15:00,33.85,33.85,33.8,33.8,64500.0,15.3729,15.3729,15.3501,15.3501,64500.0
2012-10-01 11:20:00,33.81,33.85,33.8,33.83,87700.0,15.3547,15.3729,15.3501,15.3638,87700.0
2012-10-01 11:25:00,33.84,33.84,33.76,33.77,133000.0,15.3683,15.3683,15.332,15.3365,133000.0
2012-10-01 11:30:00,33.77,33.83,33.77,33.82,58500.0,15.3365,15.3638,15.3365,15.3592,58500.0
2012-10-01 11:35:00,33.82,33.85,33.82,33.85,132700.0,15.3592,15.3729,15.3592,15.3729,132700.0
2012-10-01 11:40:00,33.84,33.85,33.83,33.85,63900.0,15.3683,15.3729,15.3638,15.3729,63900.0
2012-10-01 11:45:00,33.85,33.85,33.82,33.85,73800.0,15.3729,15.3729,15.3592,15.3729,73800.0
2012-10-01 11:50:00,33.85,33.85,33.84,33.85,32400.0,15.3729,15.3729,15.3683,15.3729,32400.0
2012-10-01 11:55:00,33.85,33.85,33.82,33.84,91300.0,15.3729,15.3729,15.3592,15.3683,91300.0
2012-10-01 12:00:00,33.83,33.84,33.77,33.8,120500.0,15.3638,15.3683,15.3365,15.3501,120500.0
2012-10-01 12:05:00,33.79,33.84,33.79,33.84,53000.0,15.3456,15.3683,15.3456,15.3683,53000.0
2012-10-01 12:10:00,33.83,33.85,33.83,33.85,98100.0,15.3638,15.3729,15.3638,15.3729,98100.0
2012-10-01 12:15:00,33.85,33.87,33.84,33.86,117400.0,15.3729,15.3819,15.3683,15.3774,117400.0
2012-10-01 12:20:00,33.86,33.9,33.85,33.9,85900.0,15.3774,15.3956,15.3729,15.3956,85900.0
2012-10-01 12:25:00,33.9,33.91,33.89,33.89,83700.0,15.3956,15.4001,15.391,15.391,83700.0
2012-10-01 12:30:00,33.9,33.9,33.84,33.87,79400.0,15.3956,15.3956,15.3683,15.3819,79400.0
2012-10-01 12:35:00,33.86,33.88,33.86,33.88,37300.0,15.3774,15.3865,15.3774,15.3865,37300.0
2012-10-01 12:40:00,33.88,33.9,33.84,33.84,93400.0,15.3865,15.3956,15.3683,15.3683,93400.0
2012-10-01 12:45:00,33.84,33.85,33.8,33.8,123300.0,15.3683,15.3729,15.3501,15.3501,123300.0
2012-10-01 12:50:00,33.79,33.8,33.73,33.75,98900.0,15.3456,15.3501,15.3184,15.3274,98900.0
2012-10-01 12:55:00,33.75,33.76,33.66,33.67,88700.0,15.3274,15.332,15.2866,15.2911,88700.0
2012-10-01 13:00:00,33.67,33.7,33.66,33.69,60000.0,15.2911,15.3047,15.2866,15.3002,60000.0
2012-10-01 13:05:00,33.68,33.7,33.66,33.66,40900.0,15.2957,15.3047,15.2866,15.2866,40900.0
2012-10-01 13:10:00,33.65,33.68,33.64,33.68,85800.0,15.282,15.2957,15.2775,15.2957,85800.0
2012-10-01 13:15:00,33.68,33.7,33.64,33.68,69400.0,15.2957,15.3047,15.2775,15.2957,69400.0
2012-10-01 13:20:00,33.68,33.7,33.64,33.67,190800.0,15.2957,15.3047,15.2775,15.2911,190800.0
2012-10-01 13:25:00,33.67,33.68,33.66,33.68,17300.0,15.2911,15.2957,15.2866,15.2957,17300.0
2012-10-01 13:30:00,33.68,33.7,33.64,33.65,109400.0,15.2957,15.3047,15.2775,15.282,109400.0
2012-10-01 13:35:00,33.66,33.67,33.64,33.64,32200.0,15.2866,15.2911,15.2775,15.2775,32200.0
2012-10-01 13:40:00,33.65,33.67,33.64,33.67,43300.0,15.282,15.2911,15.2775,15.2911,43300.0
2012-10-01 13:45:00,33.67,33.7,33.66,33.7,96700.0,15.2911,15.3047,15.2866,15.3047,96700.0
2012-10-01 13:50:00,33.7,33.71,33.69,33.7,76800.0,15.3047,15.3093,15.3002,15.3047,76800.0
2012-10-01 13:55:00,33.7,33.7,33.68,33.7,62100.0,15.3047,15.3047,15.2957,15.3047,62100.0
2012-10-01 14:00:00,33.7,33.72,33.7,33.71,120900.0,15.3047,15.3138,15.3047,15.3093,120900.0
2012-10-01 14:05:00,33.71,33.72,33.7,33.71,38100.0,15.3093,15.3138,15.3047,15.3093,38100.0
2012-10-01 14:10:00,33.71,33.72,33.7,33.7,45300.0,15.3093,15.3138,15.3047,15.3047,45300.0
2012-10-01 14:15:00,33.71,33.71,33.7,33.71,36400.0,15.3093,15.3093,15.3047,15.3093,36400.0
2012-10-01 14:20:00,33.71,33.72,33.7,33.72,65800.0,15.3093,15.3138,15.3047,15.3138,65800.0
2012-10-01 14:25:00,33.72,33.72,33.71,33.72,30700.0,15.3138,15.3138,15.3093,15.3138,30700.0
2012-10-01 14:30:00,33.72,33.72,33.71,33.72,52500.0,15.3138,15.3138,15.3093,15.3138,52500.0
2012-10-01 14:35:00,33.72,33.74,33.69,33.69,175000.0,15.3138,15.3229,15.3002,15.3002,175000.0
2012-10-01 14:40:00,33.7,33.74,33.69,33.74,75800.0,15.3047,15.3229,15.3002,15.3229,75800.0
2012-10-01 14:45:00,33.74,33.74,33.72,33.72,75800.0,15.3229,15.3229,15.3138,15.3138,75800.0
2012-10-01 14:50:00,33.73,33.74,33.72,33.74,49900.0,15.3184,15.3229,15.3138,15.3229,49900.0
2012-10-01 14:55:00,33.74,33.74,33.73,33.73,46900.0,15.3229,15.3229,15.3184,15.3184,46900.0
2012-10-01 15:00:00,33.74,33.74,33.66,33.66,89300.0,15.3229,15.3229,15.2866,15.2866,89300.0
2012-10-01 15:05:00,33.66,33.68,33.64,33.67,94900.0,15.2866,15.2957,15.2775,15.2911,94900.0
2012-10-01 15:10:00,33.66,33.67,33.63,33.64,129000.0,15.2866,15.2911,15.2729,15.2775,129000.0
2012-10-01 15:15:00,33.64,33.64,33.59,33.59,148100.0,15.2775,15.2775,15.2548,15.2548,148100.0
2012-10-01 15:20:00,33.59,33.59,33.56,33.59,114000.0,15.2548,15.2548,15.2412,15.2548,114000.0
2012-10-01 15:25:00,33.59,33.61,33.57,33.61,126100.0,15.2548,15.2639,15.2457,15.2639,126100.0
2012-10-01 15:30:00,33.61,33.61,33.6,33.61,95000.0,15.2639,15.2639,15.2593,15.2639,95000.0
2012-10-01 15:35:00,33.61,33.64,33.58,33.6,254600.0,15.2639,15.2775,15.2502,15.2593,254600.0
2012-10-01 15:40:00,33.6,33.63,33.58,33.59,147300.0,15.2593,15.2729,15.2502,15.2548,147300.0
2012-10-01 15:45:00,33.59,33.61,33.57,33.6,128100.0,15.2548,15.2639,15.2457,15.2593,128100.0
2012-10-01 15:50:00,33.61,33.61,33.54,33.56,265800.0,15.2639,15.2639,15.2321,15.2412,265800.0
2012-10-01 15:55:00,33.57,33.64,33.56,33.63,397100.0,15.2457,15.2775,15.2412,15.2729,397100.0
2012-10-02 09:30:00,33.78,33.92,33.78,33.88,195700.0,15.3411,15.4046,15.3411,15.3865,195700.0
2012-10-02 09:35:00,33.88,33.97,33.88,33.96,445500.0,15.3865,15.4274,15.3865,15.4228,445500.0
2012-10-02 09:40:00,33.96,33.97,33.89,33.89,253900.0,15.4228,15.4274,15.391,15.391,253900.0
2012-10-02 09:45:00,33.9,33.91,33.79,33.82,136100.0,15.3956,15.4001,15.3456,15.3592,136100.0
2012-10-02 09:50:00,33.83,33.83,33.8,33.81,43600.0,15.3638,15.3638,15.3501,15.3547,43600.0
2012-10-02 09:55:00,33.81,33.83,33.75,33.75,87800.0,15.3547,15.3638,15.3274,15.3274,87800.0
2012-10-02 10:00:00,33.76,33.83,33.75,33.77,79500.0,15.332,15.3638,15.3274,15.3365,79500.0
2012-10-02 10:05:00,33.76,33.78,33.73,33.77,106100.0,15.332,15.3411,15.3184,15.3365,106100.0
2012-10-02 10:10:00,33.76,33.77,33.67,33.67,101600.0,15.332,15.3365,15.2911,15.2911,101600.0
2012-10-02 10:15:00,33.67,33.69,33.63,33.65,77100.0,15.2911,15.3002,15.2729,15.282,77100.0
2012-10-02 10:20:00,33.66,33.66,33.63,33.63,67600.0,15.2866,15.2866,15.2729,15.2729,67600.0
2012-10-02 10:25:00,33.64,33.68,33.63,33.68,82800.0,15.2775,15.2957,15.2729,15.2957,82800.0
2012-10-02 10:30:00,33.68,33.74,33.68,33.71,124700.0,15.2957,15.3229,15.2957,15.3093,124700.0
2012-10-02 10:35:00,33.72,33.75,33.7,33.7,79800.0,15.3138,15.3274,15.3047,15.3047,79800.0
2012-10-02 10:40:00,33.71,33.71,33.66,33.66,39000.0,15.3093,15.3093,15.2866,15.2866,39000.0
2012-10-02 10:45:00,33.66,33.74,33.66,33.72,58300.0,15.2866,15.3229,15.2866,15.3138,58300.0
2012-10-02 10:50:00,33.71,33.75,33.64,33.64,86200.0,15.3093,15.3274,15.2775,15.2775,86200.0
2012-10-02 10:55:00,33.65,33.7,33.64,33.65,94900.0,15.282,15.3047,15.2775,15.282,94900.0
2012-10-02 11:00:00,33.66,33.69,33.64,33.67,59900.0,15.2866,15.3002,15.2775,15.2911,59900.0
2012-10-02 11:05:00,33.66,33.73,33.63,33.65,182300.0,15.2866,15.3184,15.2729,15.282,182300.0
2012-10-02 11:10:00,33.64,33.7,33.61,33.67,187300.0,15.2775,15.3047,15.2639,15.2911,187300.0
2012-10-02 11:15:00,33.67,33.71,33.66,33.67,42300.0,15.2911,15.3093,15.2866,15.2911,42300.0
2012-10-02 11:20:00,33.66,33.68,33.63,33.63,44900.0,15.2866,15.2957,15.2729,15.2729,44900.0
2012-10-02 11:25:00,33.64,33.67,33.62,33.65,59000.0,15.2775,15.2911,15.2684,15.282,59000.0
2012-10-02 11:30:00,33.65,33.67,33.63,33.64,28600.0,15.282,15.2911,15.2729,15.2775,28600.0
2012-10-02 11:35:00,33.63,33.65,33.58,33.62,108300.0,15.2729,15.282,15.2502,15.2684,108300.0
2012-10-02 11:40:00,33.61,33.63,33.59,33.6,87500.0,15.2639,15.2729,15.2548,15.2593,87500.0
2012-10-02 11:45:00,33.6,33.62,33.59,33.59,71200.0,15.2593,15.2684,15.2548,15.2548,71200.0
2012-10-02 11:50:00,33.59,33.59,33.52,33.52,133400.0,15.2548,15.2548,15.223,15.223,133400.0
2012-10-02 11:55:00,33.53,33.54,33.51,33.52,76000.0,15.2275,15.2321,15.2184,15.223,76000.0
2012-10-02 12:00:00,33.51,33.57,33.51,33.56,55100.0,15.2184,15.2457,15.2184,15.2412,55100.0
2012-10-02 12:05:00,33.56,33.58,33.55,33.57,22000.0,15.2412,15.2502,15.2366,15.2457,22000.0
2012-10-02 12:10:00,33.57,33.63,33.57,33.6,61700.0,15.2457,15.2729,15.2457,15.2593,61700.0
2012-10-02 12:15:00,33.61,33.66,33.59,33.66,49100.0,15.2639,15.2866,15.2548,15.2866,49100.0
2012-10-02 12:20:00,33.65,33.67,33.62,33.63,37200.0,15.282,15.2911,15.2684,15.2729,37200.0
2012-10-02 12:25:00,33.62,33.65,33.62,33.65,58300.0,15.2684,15.282,15.2684,15.282,58300.0
2012-10-02 12:30:00,33.64,33.65,33.62,33.62,42400.0,15.2775,15.282,15.2684,15.2684,42400.0
2012-10-02 12:35:00,33.61,33.63,33.59,33.59,51300.0,15.2639,15.2729,15.2548,15.2548,51300.0
2012-10-02 12:40:00,33.6,33.6,33.58,33.59,22600.0,15.2593,15.2593,15.2502,15.2548,22600.0
2012-10-02 12:45:00,33.6,33.62,33.58,33.59,40800.0,15.2593,15.2684,15.2502,15.2548,40800.0
2012-10-02 12:50:00,33.6,33.65,33.59,33.64,42000.0,15.2593,15.282,15.2548,15.2775,42000.0
2012-10-02 12:55:00,33.64,33.64,33.62,33.63,14300.0,15.2775,15.2775,15.2684,15.2729,14300.0
2012-10-02 13:00:00,33.63,33.64,33.61,33.64,46500.0,15.2729,15.2775,15.2639,15.2775,46500.0
2012-10-02 13:05:00,33.64,33.65,33.62,33.62,24800.0,15.2775,15.282,15.2684,15.2684,24800.0
2012-10-02 13:10:00,33.62,33.63,33.62,33.62,19000.0,15.2684,15.2729,15.2684,15.2684,19000.0
2012-10-02 13:15:00,33.62,33.64,33.61,33.62,33600.0,15.2684,15.2775,15.2639,15.2684,33600.0
2012-10-02 13:20:00,33.62,33.64,33.61,33.63,47600.0,15.2684,15.2775,15.2639,15.2729,47600.0
2012-10-02 13:25:00,33.63,33.64,33.61,33.62,27200.0,15.2729,15.2775,15.2639,15.2684,27200.0
2012-10-02 13:30:00,33.62,33.65,33.62,33.65,36300.0,15.2684,15.282,15.2684,15.282,36300.0
2012-10-02 13:35:00,33.65,33.69,33.64,33.68,73400.0,15.282,15.3002,15.2775,15.2957,73400.0
2012-10-02 13:40:00,33.69,33.73,33.67,33.71,77800.0,15.3002,15.3184,15.2911,15.3093,77800.0
2012-10-02 13:45:00,33.7,33.73,33.7,33.7,46300.0,15.3047,15.3184,15.3047,15.3047,46300.0
2012-10-02 13:50:00,33.7,33.71,33.65,33.65,70100.0,15.3047,15.3093,15.282,15.282,70100.0
2012-10-02 13:55:00,33.66,33.66,33.62,33.63,83300.0,15.2866,15.2866,15.2684,15.2729,83300.0
2012-10-02 14:00:00,33.62,33.65,33.62,33.63,99600.0,15.2684,15.282,15.2684,15.2729,99600.0
2012-10-02 14:05:00,33.64,33.65,33.6,33.62,94700.0,15.2775,15.282,15.2593,15.2684,94700.0
2012-10-02 14:10:00,33.62,33.64,33.61,33.64,51300.0,15.2684,15.2775,15.2639,15.2775,51300.0
2012-10-02 14:15:00,33.64,33.67,33.62,33.65,121000.0,15.2775,15.2911,15.2684,15.282,121000.0
2012-10-02 14:20:00,33.65,33.66,33.63,33.64,62000.0,15.282,15.2866,15.2729,15.2775,62000.0
2012-10-02 14:25:00,33.64,33.65,33.61,33.62,105300.0,15.2775,15.282,15.2639,15.2684,105300.0
2012-10-02 14:30:00,33.61,33.64,33.6,33.63,76600.0,15.2639,15.2775,15.2593,15.2729,76600.0
2012-10-02 14:35:00,33.64,33.65,33.62,33.63,62800.0,15.2775,15.282,15.2684,15.2729,62800.0
2012-10-02 14:40:00,33.63,33.64,33.62,33.62,33200.0,15.2729,15.2775,15.2684,15.2684,33200.0
2012-10-02 14:45:00,33.63,33.63,33.6,33.61,76700.0,15.2729,15.2729,15.2593,15.2639,76700.0
2012-10-02 14:50:00,33.61,33.65,33.61,33.63,91800.0,15.2639,15.282,15.2639,15.2729,91800.0
2012-10-02 14:55:00,33.63,33.64,33.59,33.59,42300.0,15.2729,15.2775,15.2548,15.2548,42300.0
2012-10-02 15:00:00,33.59,33.65,33.59,33.62,123700.0,15.2548,15.282,15.2548,15.2684,123700.0
2012-10-02 15:05:00,33.63,33.68,33.61,33.66,249300.0,15.2729,15.2957,15.2639,15.2866,249300.0
2012-10-02 15:10:00,33.65,33.66,33.63,33.63,37200.0,15.282,15.2866,15.2729,15.2729,37200.0
2012-10-02 15:15:00,33.64,33.66,33.63,33.66,66900.0,15.2775,15.2866,15.2729,15.2866,66900.0
2012-10-02 15:20:00,33.66,33.67,33.62,33.63,99100.0,15.2866,15.2911,15.2684,15.2729,99100.0
2012-10-02 15:25:00,33.63,33.64,33.62,33.62,60500.0,15.2729,15.2775,15.2684,15.2684,60500.0
2012-10-02 15:30:00,33.63,33.66,33.62,33.65,108000.0,15.2729,15.2866,15.2684,15.282,108000.0
2012-10-02 15:35:00,33.65,33.67,33.63,33.63,104000.0,15.282,15.2911,15.2729,15.2729,104000.0
2012-10-02 15:40:00,33.63,33.65,33.62,33.62,136700.0,15.2729,15.282,15.2684,15.2684,136700.0
2012-10-02 15:45:00,33.63,33.67,33.63,33.63,121600.0,15.2729,15.2911,15.2729,15.2729,121600.0
2012-10-02 15:50:00,33.64,33.7,33.63,33.66,199100.0,15.2775,15.3047,15.2729,15.2866,199100.0
2012-10-02 15:55:00,33.67,33.73,33.67,33.73,391500.0,15.2911,15.3184,15.2911,15.3184,391500.0
2012-10-03 09:30:00,33.83,33.88,33.75,33.79,136300.0,15.3638,15.3865,15.3274,15.3456,136300.0
2012-10-03 09:35:00,33.79,33.83,33.74,33.8,211700.0,15.3456,15.3638,15.3229,15.3501,211700.0
2012-10-03 09:40:00,33.8,33.89,33.8,33.87,138500.0,15.3501,15.391,15.3501,15.3819,138500.0
2012-10-03 09:45:00,33.87,33.89,33.8,33.87,269000.0,15.3819,15.391,15.3501,15.3819,269000.0
2012-10-03 09:50:00,33.87,33.91,33.8,33.81,369200.0,15.3819,15.4001,15.3501,15.3547,369200.0
2012-10-03 09:55:00,33.8,33.83,33.78,33.82,45200.0,15.3501,15.3638,15.3411,15.3592,45200.0
2012-10-03 10:00:00,33.83,33.88,33.75,33.77,68400.0,15.3638,15.3865,15.3274,15.3365,68400.0
2012-10-03 10:05:00,33.76,33.82,33.76,33.78,77000.0,15.332,15.3592,15.332,15.3411,77000.0
2012-10-03 10:10:00,33.78,33.84,33.78,33.81,77300.0,15.3411,15.3683,15.3411,15.3547,77300.0
2012-10-03 10:15:00,33.82,33.87,33.8,33.86,63300.0,15.3592,15.3819,15.3501,15.3774,63300.0
2012-10-03 10:20:00,33.87,33.88,33.83,33.85,49000.0,15.3819,15.3865,15.3638,15.3729,49000.0
2012-10-03 10:25:00,33.84,33.88,33.82,33.85,122100.0,15.3683,15.3865,15.3592,15.3729,122100.0
2012-10-03 10:30:00,33.85,33.87,33.81,33.83,82500.0,15.3729,15.3819,15.3547,15.3638,82500.0
2012-10-03 10:35:00,33.82,33.85,33.75,33.84,321900.0,15.3592,15.3729,15.3274,15.3683,321900.0
2012-10-03 10:40:00,33.84,33.9,33.84,33.89,79800.0,15.3683,15.3956,15.3683,15.391,79800.0
2012-10-03 10:45:00,33.89,33.91,33.87,33.9,68400.0,15.391,15.4001,15.3819,15.3956,68400.0
2012-10-03 10:50:00,33.89,33.9,33.87,33.89,42500.0,15.391,15.3956,15.3819,15.391,42500.0
2012-10-03 10:55:00,33.89,33.94,33.89,33.93,117300.0,15.391,15.4137,15.391,15.4092,117300.0
2012-10-03 11:00:00,33.92,33.95,33.91,33.93,77000.0,15.4046,15.4183,15.4001,15.4092,77000.0
2012-10-03 11:05:00,33.93,33.94,33.92,33.94,47700.0,15.4092,15.4137,15.4046,15.4137,47700.0
2012-10-03 11:10:00,33.94,34.0,33.94,33.98,118700.0,15.4137,15.441,15.4137,15.4319,118700.0
2012-10-03 11:15:00,33.98,34.0,33.96,33.98,74100.0,15.4319,15.441,15.4228,15.4319,74100.0
2012-10-03 11:20:00,33.98,34.02,33.97,34.0,98600.0,15.4319,15.4501,15.4274,15.441,98600.0
2012-10-03 11:25:00,34.0,34.02,33.99,33.99,48800.0,15.441,15.4501,15.4364,15.4364,48800.0
2012-10-03 11:30:00,33.99,34.0,33.98,33.98,68600.0,15.4364,15.441,15.4319,15.4319,68600.0
2012-10-03 11:35:00,33.98,33.99,33.97,33.98,38200.0,15.4319,15.4364,15.4274,15.4319,38200.0
2012-10-03 11:40:00,33.98,34.0,33.96,33.96,131500.0,15.4319,15.441,15.4228,15.4228,131500.0
2012-10-03 11:45:00,33.95,34.09,33.94,34.08,554100.0,15.4183,15.4819,15.4137,15.4773,554100.0
2012-10-03 11:50:00,34.09,34.1,34.08,34.09,64000.0,15.4819,15.4864,15.4773,15.4819,64000.0
2012-10-03 11:55:00,34.09,34.13,34.07,34.08,180500.0,15.4819,15.5,15.4728,15.4773,180500.0
2012-10-03 12:00:00,34.08,34.08,34.03,34.04,78200.0,15.4773,15.4773,15.4546,15.4591,78200.0
2012-10-03 12:05:00,34.04,34.06,34.02,34.02,36800.0,15.4591,15.4682,15.4501,15.4501,36800.0
2012-10-03 12:10:00,34.02,34.06,34.02,34.02,50100.0,15.4501,15.4682,15.4501,15.4501,50100.0
2012-10-03 12:15:00,34.02,34.06,34.02,34.02,55200.0,15.4501,15.4682,15.4501,15.4501,55200.0
2012-10-03 12:20:00,34.02,34.06,34.01,34.05,27300.0,15.4501,15.4682,15.4455,15.4637,27300.0
2012-10-03 12:25:00,34.05,34.13,34.05,34.13,118800.0,15.4637,15.5,15.4637,15.5,118800.0
2012-10-03 12:30:00,34.13,34.14,34.1,34.11,119400.0,15.5,15.5046,15.4864,15.4909,119400.0
2012-10-03 12:35:00,34.11,34.11,34.07,34.07,27700.0,15.4909,15.4909,15.4728,15.4728,27700.0
2012-10-03 12:40:00,34.07,34.12,34.07,34.1,35700.0,15.4728,15.4955,15.4728,15.4864,35700.0
2012-10-03 12:45:00,34.11,34.13,34.1,34.12,28500.0,15.4909,15.5,15.4864,15.4955,28500.0
2012-10-03 12:50:00,34.12,34.13,34.1,34.11,27900.0,15.4955,15.5,15.4864,15.4909,27900.0
2012-10-03 12:55:00,34.11,34.12,34.09,34.1,76500.0,15.4909,15.4955,15.4819,15.4864,76500.0
2012-10-03 13:00:00,34.09,34.13,34.08,34.12,80400.0,15.4819,15.5,15.4773,15.4955,80400.0
2012-10-03 13:05:00,34.12,34.13,34.11,34.11,12600.0,15.4955,15.5,15.4909,15.4909,12600.0
2012-10-03 13:10:00,34.11,34.13,34.11,34.12,24400.0,15.4909,15.5,15.4909,15.4955,24400.0
2012-10-03 13:15:00,34.12,34.13,34.11,34.11,24000.0,15.4955,15.5,15.4909,15.4909,24000.0
2012-10-03 13:20:00,34.11,34.13,34.1,34.1,37100.0,15.4909,15.5,15.4864,15.4864,37100.0
2012-10-03 13:25:00,34.1,34.12,34.1,34.11,29700.0,15.4864,15.4955,15.4864,15.4909,29700.0
2012-10-03 13:30:00,34.12,34.12,34.07,34.09,130900.0,15.4955,15.4955,15.4728,15.4819,130900.0
2012-10-03 13:35:00,34.09,34.09,34.02,34.05,75100.0,15.4819,15.4819,15.4501,15.4637,75100.0
2012-10-03 13:40:00,34.05,34.05,34.02,34.04,95500.0,15.4637,15.4637,15.4501,15.4591,95500.0
2012-10-03 13:45:00,34.04,34.05,34.02,34.04,37700.0,15.4591,15.4637,15.4501,15.4591,37700.0
2012-10-03 13:50:00,34.03,34.1,34.03,34.08,153100.0,15.4546,15.4864,15.4546,15.4773,153100.0
2012-10-03 13:55:00,34.08,34.08,34.05,34.05,26700.0,15.4773,15.4773,15.4637,15.4637,26700.0
2012-10-03 14:00:00,34.05,34.06,34.04,34.05,55500.0,15.4637,15.4682,15.4591,15.4637,55500.0
2012-10-03 14:05:00,34.05,34.05,33.99,34.0,132600.0,15.4637,15.4637,15.4364,15.441,132600.0
2012-10-03 14:10:00,34.0,34.02,33.99,34.0,101400.0,15.441,15.4501,15.4364,15.441,101400.0
2012-10-03 14:15:00,34.0,34.04,33.99,34.01,96600.0,15.441,15.4591,15.4364,15.4455,96600.0
2012-10-03 14:20:00,34.01,34.01,33.97,33.97,32400.0,15.4455,15.4455,15.4274,15.4274,32400.0
2012-10-03 14:25:00,33.97,34.0,33.96,33.98,49700.0,15.4274,15.441,15.4228,15.4319,49700.0
2012-10-03 14:30:00,33.97,34.01,33.97,33.99,59200.0,15.4274,15.4455,15.4274,15.4364,59200.0
2012-10-03 14:35:00,34.0,34.02,33.99,34.0,86700.0,15.441,15.4501,15.4364,15.441,86700.0
2012-10-03 14:40:00,34.0,34.0,33.99,33.99,57400.0,15.441,15.441,15.4364,15.4364,57400.0
2012-10-03 14:45:00,34.0,34.01,33.97,34.0,55500.0,15.441,15.4455,15.4274,15.441,55500.0
2012-10-03 14:50:00,34.0,34.05,33.99,34.02,86200.0,15.441,15.4637,15.4364,15.4501,86200.0
2012-10-03 14:55:00,34.02,34.03,34.01,34.02,44000.0,15.4501,15.4546,15.4455,15.4501,44000.0
2012-10-03 15:00:00,34.02,34.02,33.98,34.0,137700.0,15.4501,15.4501,15.4319,15.441,137700.0
2012-10-03 15:05:00,34.01,34.02,33.98,34.01,57600.0,15.4455,15.4501,15.4319,15.4455,57600.0
2012-10-03 15:10:00,34.02,34.03,33.99,34.0,103500.0,15.4501,15.4546,15.4364,15.441,103500.0
2012-10-03 15:15:00,34.0,34.04,33.99,34.02,73000.0,15.441,15.4591,15.4364,15.4501,73000.0
2012-10-03 15:20:00,34.02,34.06,34.0,34.04,101600.0,15.4501,15.4682,15.441,15.4591,101600.0
2012-10-03 15:25:00,34.05,34.09,34.02,34.09,100200.0,15.4637,15.4819,15.4501,15.4819,100200.0
2012-10-03 15:30:00,34.08,34.08,34.03,34.03,139100.0,15.4773,15.4773,15.4546,15.4546,139100.0
2012-10-03 15:35:00,34.04,34.08,34.02,34.05,116700.0,15.4591,15.4773,15.4501,15.4637,116700.0
2012-10-03 15:40:00,34.06,34.09,34.04,34.07,154800.0,15.4682,15.4819,15.4591,15.4728,154800.0
2012-10-03 15:45:00,34.07,34.08,34.03,34.04,121400.0,15.4728,15.4773,15.4546,15.4591,121400.0
2012-10-03 15:50:00,34.04,34.07,34.03,34.05,183800.0,15.4591,15.4728,15.4546,15.4637,183800.0
2012-10-03 15:55:00,34.05,34.07,34.04,34.05,325000.0,15.4637,15.4728,15.4591,15.4637,325000.0
2012-10-04 09:30:00,34.07,34.15,34.05,34.14,231900.0,15.4728,15.5091,15.4637,15.5046,231900.0
2012-10-04 09:35:00,34.14,34.15,34.08,34.13,275500.0,15.5046,15.5091,15.4773,15.5,275500.0
2012-10-04 09:40:00,34.12,34.14,34.01,34.02,204100.0,15.4955,15.5046,15.4455,15.4501,204100.0
2012-10-04 09:45:00,34.02,34.14,34.0,34.08,327400.0,15.4501,15.5046,15.441,15.4773,327400.0
2012-10-04 09:50:00,34.07,34.08,34.01,34.05,318500.0,15.4728,15.4773,15.4455,15.4637,318500.0
2012-10-04 09:55:00,34.04,34.09,34.04,34.07,67800.0,15.4591,15.4819,15.4591,15.4728,67800.0
2012-10-04 10:00:00,34.08,34.15,34.08,34.14,249200.0,15.4773,15.5091,15.4773,15.5046,249200.0
2012-10-04 10:05:00,34.13,34.2,34.13,34.2,126700.0,15.5,15.5318,15.5,15.5318,126700.0
2012-10-04 10:10:00,34.19,34.24,34.19,34.23,129800.0,15.5273,15.55,15.5273,15.5454,129800.0
2012-10-04 10:15:00,34.24,34.25,34.2,34.21,87900.0,15.55,15.5545,15.5318,15.5363,87900.0
2012-10-04 10:20:00,34.21,34.25,34.2,34.23,134800.0,15.5363,15.5545,15.5318,15.5454,134800.0
2012-10-04 10:25:00,34.22,34.25,34.19,34.19,176500.0,15.5409,15.5545,15.5273,15.5273,176500.0
2012-10-04 10:30:00,34.2,34.2,34.15,34.16,63600.0,15.5318,15.5318,15.5091,15.5136,63600.0
2012-10-04 10:35:00,34.16,34.17,34.09,34.09,821600.0,15.5136,15.5182,15.4819,15.4819,821600.0
2012-10-04 10:40:00,34.09,34.1,34.04,34.04,199400.0,15.4819,15.4864,15.4591,15.4591,199400.0
2012-10-04 10:45:00,34.04,34.05,33.97,33.97,177200.0,15.4591,15.4637,15.4274,15.4274,177200.0
2012-10-04 10:50:00,33.97,34.02,33.93,34.01,144600.0,15.4274,15.4501,15.4092,15.4455,144600.0
2012-10-04 10:55:00,34.02,34.02,33.98,34.0,151700.0,15.4501,15.4501,15.4319,15.441,151700.0
2012-10-04 11:00:00,34.01,34.08,34.01,34.04,110900.0,15.4455,15.4773,15.4455,15.4591,110900.0
2012-10-04 11:05:00,34.04,34.05,33.99,34.03,121700.0,15.4591,15.4637,15.4364,15.4546,121700.0
2012-10-04 11:10:00,34.04,34.05,33.99,34.03,142900.0,15.4591,15.4637,15.4364,15.4546,142900.0
2012-10-04 11:15:00,34.03,34.04,34.0,34.02,71800.0,15.4546,15.4591,15.441,15.4501,71800.0
2012-10-04 11:20:00,34.01,34.02,33.97,34.01,70500.0,15.4455,15.4501,15.4274,15.4455,70500.0
2012-10-04 11:25:00,34.01,34.06,34.0,34.04,71700.0,15.4455,15.4682,15.441,15.4591,71700.0
2012-10-04 11:30:00,34.05,34.08,34.03,34.08,80800.0,15.4637,15.4773,15.4546,15.4773,80800.0
2012-10-04 11:35:00,34.07,34.08,34.05,34.05,59700.0,15.4728,15.4773,15.4637,15.4637,59700.0
2012-10-04 11:40:00,34.05,34.07,34.05,34.07,74800.0,15.4637,15.4728,15.4637,15.4728,74800.0
2012-10-04 11:45:00,34.06,34.09,34.03,34.03,75200.0,15.4682,15.4819,15.4546,15.4546,75200.0
2012-10-04 11:50:00,34.04,34.04,33.99,34.0,98800.0,15.4591,15.4591,15.4364,15.441,98800.0
2012-10-04 11:55:00,33.99,34.0,33.98,34.0,92500.0,15.4364,15.441,15.4319,15.441,92500.0
2012-10-04 12:00:00,33.99,34.0,33.97,33.97,70000.0,15.4364,15.441,15.4274,15.4274,70000.0
2012-10-04 12:05:00,33.97,34.0,33.97,33.99,58700.0,15.4274,15.441,15.4274,15.4364,58700.0
2012-10-04 12:10:00,33.99,34.0,33.97,33.97,83800.0,15.4364,15.441,15.4274,15.4274,83800.0
2012-10-04 12:15:00,33.98,33.98,33.96,33.98,71200.0,15.4319,15.4319,15.4228,15.4319,71200.0
2012-10-04 12:20:00,33.98,34.01,33.97,34.0,104600.0,15.4319,15.4455,15.4274,15.441,104600.0
2012-10-04 12:25:00,34.0,34.01,34.0,34.0,23400.0,15.441,15.4455,15.441,15.441,23400.0
2012-10-04 12:30:00,34.0,34.06,34.0,34.04,139300.0,15.441,15.4682,15.441,15.4591,139300.0
2012-10-04 12:35:00,34.04,34.05,34.02,34.05,93200.0,15.4591,15.4637,15.4501,15.4637,93200.0
2012-10-04 12:40:00,34.05,34.05,34.01,34.05,141800.0,15.4637,15.4637,15.4455,15.4637,141800.0
2012-10-04 12:45:00,34.05,34.06,34.03,34.04,87700.0,15.4637,15.4682,15.4546,15.4591,87700.0
2012-10-04 12:50:00,34.05,34.05,34.04,34.05,64100.0,15.4637,15.4637,15.4591,15.4637,64100.0
2012-10-04 12:55:00,34.05,34.06,34.02,34.04,120500.0,15.4637,15.4682,15.4501,15.4591,120500.0
2012-10-04 13:00:00,34.04,34.05,34.03,34.05,78700.0,15.4591,15.4637,15.4546,15.4637,78700.0
2012-10-04 13:05:00,34.05,34.06,34.04,34.04,102000.0,15.4637,15.4682,15.4591,15.4591,102000.0
2012-10-04 13:10:00,34.04,34.06,34.03,34.04,58700.0,15.4591,15.4682,15.4546,15.4591,58700.0
2012-10-04 13:15:00,34.05,34.06,34.04,34.05,51300.0,15.4637,15.4682,15.4591,15.4637,51300.0
2012-10-04 13:20:00,34.05,34.06,34.0,34.06,206400.0,15.4637,15.4682,15.441,15.4682,206400.0
2012-10-04 13:25:00,34.06,34.07,34.04,34.05,76900.0,15.4682,15.4728,15.4591,15.4637,76900.0
2012-10-04 13:30:00,34.06,34.06,34.04,34.05,59200.0,15.4682,15.4682,15.4591,15.4637,59200.0
2012-10-04 13:35:00,34.05,34.06,34.03,34.04,98700.0,15.4637,15.4682,15.4546,15.4591,98700.0
2012-10-04 13:40:00,34.05,34.06,34.03,34.05,53800.0,15.4637,15.4682,15.4546,15.4637,53800.0
2012-10-04 13:45:00,34.05,34.06,34.03,34.05,98900.0,15.4637,15.4682,15.4546,15.4637,98900.0
2012-10-04 13:50:00,34.05,34.06,34.04,34.04,73000.0,15.4637,15.4682,15.4591,15.4591,73000.0
2012-10-04 13:55:00,34.05,34.06,34.02,34.02,130500.0,15.4637,15.4682,15.4501,15.4501,130500.0
2012-10-04 14:00:00,34.02,34.05,34.0,34.04,118600.0,15.4501,15.4637,15.441,15.4591,118600.0
2012-10-04 14:05:00,34.05,34.05,34.02,34.02,77900.0,15.4637,15.4637,15.4501,15.4501,77900.0
2012-10-04 14:10:00,34.02,34.04,33.99,34.02,138300.0,15.4501,15.4591,15.4364,15.4501,138300.0
2012-10-04 14:15:00,34.02,34.03,34.0,34.02,40200.0,15.4501,15.4546,15.441,15.4501,40200.0
2012-10-04 14:20:00,34.02,34.03,34.01,34.01,28200.0,15.4501,15.4546,15.4455,15.4455,28200.0
2012-10-04 14:25:00,34.01,34.02,34.01,34.02,29900.0,15.4455,15.4501,15.4455,15.4501,29900.0
2012-10-04 14:30:00,34.02,34.02,33.99,34.01,62300.0,15.4501,15.4501,15.4364,15.4455,62300.0
2012-10-04 14:35:00,34.01,34.01,34.0,34.0,28300.0,15.4455,15.4455,15.441,15.441,28300.0
2012-10-04 14:40:00,34.01,34.02,34.0,34.01,64500.0,15.4455,15.4501,15.441,15.4455,64500.0
2012-10-04 14:45:00,34.0,34.01,34.0,34.0,15200.0,15.441,15.4455,15.441,15.441,15200.0
2012-10-04 14:50:00,34.0,34.01,33.97,34.01,139700.0,15.441,15.4455,15.4274,15.4455,139700.0
2012-10-04 14:55:00,34.0,34.04,34.0,34.01,128300.0,15.441,15.4591,15.441,15.4455,128300.0
2012-10-04 15:00:00,34.01,34.06,34.01,34.04,104700.0,15.4455,15.4682,15.4455,15.4591,104700.0
2012-10-04 15:05:00,34.04,34.06,34.04,34.05,51400.0,15.4591,15.4682,15.4591,15.4637,51400.0
2012-10-04 15:10:00,34.05,34.06,34.03,34.05,63500.0,15.4637,15.4682,15.4546,15.4637,63500.0
2012-10-04 15:15:00,34.04,34.06,33.99,34.01,391300.0,15.4591,15.4682,15.4364,15.4455,391300.0
2012-10-04 15:20:00,34.01,34.05,34.0,34.04,167400.0,15.4455,15.4637,15.441,15.4591,167400.0
2012-10-04 15:25:00,34.04,34.06,34.03,34.05,61900.0,15.4591,15.4682,15.4546,15.4637,61900.0
2012-10-04 15:30:00,34.05,34.06,34.04,34.05,78600.0,15.4637,15.4682,15.4591,15.4637,78600.0
2012-10-04 15:35:00,34.05,34.07,34.05,34.06,143700.0,15.4637,15.4728,15.4637,15.4682,143700.0
2012-10-04 15:40:00,34.06,34.08,34.05,34.08,193500.0,15.4682,15.4773,15.4637,15.4773,193500.0
2012-10-04 15:45:00,34.07,34.13,34.07,34.11,279200.0,15.4728,15.5,15.4728,15.4909,279200.0
2012-10-04 15:50:00,34.12,34.12,34.04,34.05,393400.0,15.4955,15.4955,15.4591,15.4637,393400.0
2012-10-04 15:55:00,34.04,34.06,33.99,34.0,1440300.0,15.4591,15.4682,15.4364,15.441,1440300.0
2012-10-05 09:30:00,34.12,34.19,34.05,34.09,122900.0,15.4955,15.5273,15.4637,15.4819,122900.0
2012-10-05 09:35:00,34.07,34.08,34.01,34.05,58400.0,15.4728,15.4773,15.4455,15.4637,58400.0
2012-10-05 09:40:00,34.06,34.08,34.02,34.02,180100.0,15.4682,15.4773,15.4501,15.4501,180100.0
2012-10-05 09:45:00,34.03,34.05,33.95,33.96,293100.0,15.4546,15.4637,15.4183,15.4228,293100.0
2012-10-05 09:50:00,33.96,34.01,33.92,34.01,282400.0,15.4228,15.4455,15.4046,15.4455,282400.0
2012-10-05 09:55:00,34.0,34.02,33.98,34.0,94200.0,15.441,15.4501,15.4319,15.441,94200.0
2012-10-05 10:00:00,34.0,34.02,33.98,34.0,117000.0,15.441,15.4501,15.4319,15.441,117000.0
2012-10-05 10:05:00,33.99,34.02,33.99,34.0,87200.0,15.4364,15.4501,15.4364,15.441,87200.0
2012-10-05 10:10:00,34.01,34.03,34.0,34.01,73900.0,15.4455,15.4546,15.441,15.4455,73900.0
2012-10-05 10:15:00,34.01,34.04,33.98,33.99,178300.0,15.4455,15.4591,15.4319,15.4364,178300.0
2012-10-05 10:20:00,33.98,34.01,33.98,34.0,79900.0,15.4319,15.4455,15.4319,15.441,79900.0
2012-10-05 10:25:00,34.01,34.02,33.99,34.02,122900.0,15.4455,15.4501,15.4364,15.4501,122900.0
2012-10-05 10:30:00,34.02,34.04,34.01,34.04,115500.0,15.4501,15.4591,15.4455,15.4591,115500.0
2012-10-05 10:35:00,34.03,34.04,34.01,34.02,133100.0,15.4546,15.4591,15.4455,15.4501,133100.0
2012-10-05 10:40:00,34.03,34.04,34.01,34.02,100000.0,15.4546,15.4591,15.4455,15.4501,100000.0
2012-10-05 10:45:00,34.02,34.07,33.99,34.05,646200.0,15.4501,15.4728,15.4364,15.4637,646200.0
2012-10-05 10:50:00,34.05,34.05,34.0,34.0,178300.0,15.4637,15.4637,15.441,15.441,178300.0
2012-10-05 10:55:00,34.0,34.03,33.98,33.99,177500.0,15.441,15.4546,15.4319,15.4364,177500.0
2012-10-05 11:00:00,33.99,33.99,33.94,33.94,179100.0,15.4364,15.4364,15.4137,15.4137,179100.0
2012-10-05 11:05:00,33.95,33.98,33.92,33.98,194000.0,15.4183,15.4319,15.4046,15.4319,194000.0
2012-10-05 11:10:00,33.98,33.99,33.96,33.97,116600.0,15.4319,15.4364,15.4228,15.4274,116600.0
2012-10-05 11:15:00,33.98,33.98,33.97,33.98,45300.0,15.4319,15.4319,15.4274,15.4319,45300.0
2012-10-05 11:20:00,33.97,33.98,33.96,33.98,77300.0,15.4274,15.4319,15.4228,15.4319,77300.0
2012-10-05 11:25:00,33.97,33.98,33.97,33.98,42300.0,15.4274,15.4319,15.4274,15.4319,42300.0
2012-10-05 11:30:00,33.98,33.98,33.97,33.98,65400.0,15.4319,15.4319,15.4274,15.4319,65400.0
2012-10-05 11:35:00,33.97,33.98,33.97,33.98,92900.0,15.4274,15.4319,15.4274,15.4319,92900.0
2012-10-05 11:40:00,33.98,33.98,33.94,33.96,92000.0,15.4319,15.4319,15.4137,15.4228,92000.0
2012-10-05 11:45:00,33.95,33.96,33.93,33.95,96400.0,15.4183,15.4228,15.4092,15.4183,96400.0
2012-10-05 11:50:00,33.95,33.96,33.94,33.95,94200.0,15.4183,15.4228,15.4137,15.4183,94200.0
2012-10-05 11:55:00,33.95,33.96,33.94,33.95,75500.0,15.4183,15.4228,15.4137,15.4183,75500.0
2012-10-05 12:00:00,33.94,33.95,33.92,33.95,164700.0,15.4137,15.4183,15.4046,15.4183,164700.0
2012-10-05 12:05:00,33.95,33.96,33.94,33.95,77700.0,15.4183,15.4228,15.4137,15.4183,77700.0
2012-10-05 12:10:00,33.94,33.95,33.94,33.94,340700.0,15.4137,15.4183,15.4137,15.4137,340700.0
2012-10-05 12:15:00,33.93,33.96,33.93,33.95,99800.0,15.4092,15.4228,15.4092,15.4183,99800.0
2012-10-05 12:20:00,33.96,33.98,33.95,33.98,68300.0,15.4228,15.4319,15.4183,15.4319,68300.0
2012-10-05 12:25:00,33.98,33.99,33.97,33.99,64600.0,15.4319,15.4364,15.4274,15.4364,64600.0
2012-10-05 12:30:00,33.99,34.01,33.98,34.01,69600.0,15.4364,15.4455,15.4319,15.4455,69600.0
2012-10-05 12:35:00,34.0,34.02,33.99,34.0,73900.0,15.441,15.4501,15.4364,15.441,73900.0
2012-10-05 12:40:00,34.0,34.02,33.99,34.02,111000.0,15.441,15.4501,15.4364,15.4501,111000.0
2012-10-05 12:45:00,34.02,34.02,33.98,33.99,66200.0,15.4501,15.4501,15.4319,15.4364,66200.0
2012-10-05 12:50:00,33.99,34.0,33.98,34.0,29500.0,15.4364,15.441,15.4319,15.441,29500.0
2012-10-05 12:55:00,33.99,34.01,33.99,34.01,49300.0,15.4364,15.4455,15.4364,15.4455,49300.0
2012-10-05 13:00:00,34.0,34.01,33.98,33.99,38500.0,15.441,15.4455,15.4319,15.4364,38500.0
2012-10-05 13:05:00,33.98,34.0,33.97,34.0,30100.0,15.4319,15.441,15.4274,15.441,30100.0
2012-10-05 13:10:00,34.0,34.02,33.99,33.99,106700.0,15.441,15.4501,15.4364,15.4364,106700.0
2012-10-05 13:15:00,34.0,34.01,33.99,34.0,81500.0,15.441,15.4455,15.4364,15.441,81500.0
2012-10-05 13:20:00,34.0,34.02,34.0,34.0,43500.0,15.441,15.4501,15.441,15.441,43500.0
2012-10-05 13:25:00,34.01,34.02,34.0,34.0,70400.0,15.4455,15.4501,15.441,15.441,70400.0
2012-10-05 13:30:00,34.0,34.01,33.99,34.0,43800.0,15.441,15.4455,15.4364,15.441,43800.0
2012-10-05 13:35:00,33.99,34.01,33.98,33.99,71000.0,15.4364,15.4455,15.4319,15.4364,71000.0
2012-10-05 13:40:00,34.0,34.0,33.97,33.97,18200.0,15.441,15.441,15.4274,15.4274,18200.0
2012-10-05 13:45:00,33.97,33.98,33.92,33.94,122200.0,15.4274,15.4319,15.4046,15.4137,122200.0
2012-10-05 13:50:00,33.93,33.96,33.93,33.95,185200.0,15.4092,15.4228,15.4092,15.4183,185200.0
2012-10-05 13:55:00,33.95,33.96,33.94,33.96,46900.0,15.4183,15.4228,15.4137,15.4228,46900.0
2012-10-05 14:00:00,33.96,33.96,33.95,33.96,40200.0,15.4228,15.4228,15.4183,15.4228,40200.0
2012-10-05 14:05:00,33.95,33.96,33.94,33.95,42500.0,15.4183,15.4228,15.4137,15.4183,42500.0
2012-10-05 14:10:00,33.95,33.96,33.93,33.95,102000.0,15.4183,15.4228,15.4092,15.4183,102000.0
2012-10-05 14:15:00,33.95,33.96,33.94,33.95,44900.0,15.4183,15.4228,15.4137,15.4183,44900.0
2012-10-05 14:20:00,33.96,33.96,33.94,33.94,44200.0,15.4228,15.4228,15.4137,15.4137,44200.0
2012-10-05 14:25:00,33.94,33.95,33.93,33.95,30800.0,15.4137,15.4183,15.4092,15.4183,30800.0
2012-10-05 14:30:00,33.95,33.95,33.91,33.92,155200.0,15.4183,15.4183,15.4001,15.4046,155200.0
2012-10-05 14:35:00,33.92,33.92,33.91,33.91,86300.0,15.4046,15.4046,15.4001,15.4001,86300.0
2012-10-05 14:40:00,33.91,33.94,33.91,33.94,50600.0,15.4001,15.4137,15.4001,15.4137,50600.0
2012-10-05 14:45:00,33.94,33.96,33.93,33.96,40700.0,15.4137,15.4228,15.4092,15.4228,40700.0
2012-10-05 14:50:00,33.95,33.96,33.93,33.94,58400.0,15.4183,15.4228,15.4092,15.4137,58400.0
2012-10-05 14:55:00,33.93,33.95,33.92,33.92,83200.0,15.4092,15.4183,15.4046,15.4046,83200.0
2012-10-05 15:00:00,33.93,33.95,33.91,33.93,46900.0,15.4092,15.4183,15.4001,15.4092,46900.0
2012-10-05 15:05:00,33.93,33.94,33.91,33.92,45400.0,15.4092,15.4137,15.4001,15.4046,45400.0
2012-10-05 15:10:00,33.93,33.94,33.91,33.93,44800.0,15.4092,15.4137,15.4001,15.4092,44800.0
2012-10-05 15:15:00,33.94,33.96,33.94,33.95,135800.0,15.4137,15.4228,15.4137,15.4183,135800.0
2012-10-05 15:20:00,33.96,33.98,33.95,33.96,105800.0,15.4228,15.4319,15.4183,15.4228,105800.0
2012-10-05 15:25:00,33.96,33.98,33.95,33.96,110300.0,15.4228,15.4319,15.4183,15.4228,110300.0
2012-10-05 15:30:00,33.96,33.97,33.9,33.91,120700.0,15.4228,15.4274,15.3956,15.4001,120700.0
2012-10-05 15:35:00,33.9,33.93,33.89,33.91,228700.0,15.3956,15.4092,15.391,15.4001,228700.0
2012-10-05 15:40:00,33.9,33.95,33.9,33.94,141400.0,15.3956,15.4183,15.3956,15.4137,141400.0
2012-10-05 15:45:00,33.94,34.0,33.94,33.97,138600.0,15.4137,15.441,15.4137,15.4274,138600.0
2012-10-05 15:50:00,33.96,33.97,33.93,33.95,97400.0,15.4228,15.4274,15.4092,15.4183,97400.0
2012-10-05 15:55:00,33.94,34.0,33.93,34.0,496600.0,15.4137,15.441,15.4092,15.441,496600.0
2012-10-08 09:30:00,33.96,34.0,33.9,33.94,171100.0,15.4228,15.441,15.3956,15.4137,171100.0
2012-10-08 09:35:00,33.95,33.98,33.91,33.95,57100.0,15.4183,15.4319,15.4001,15.4183,57100.0
2012-10-08 09:40:00,33.95,33.99,33.87,33.88,380200.0,15.4183,15.4364,15.3819,15.3865,380200.0
2012-10-08 09:45:00,33.89,33.92,33.87,33.91,116900.0,15.391,15.4046,15.3819,15.4001,116900.0
2012-10-08 09:50:00,33.9,33.93,33.89,33.92,74100.0,15.3956,15.4092,15.391,15.4046,74100.0
2012-10-08 09:55:00,33.91,33.95,33.88,33.9,78300.0,15.4001,15.4183,15.3865,15.3956,78300.0
2012-10-08 10:00:00,33.9,33.92,33.87,33.89,131300.0,15.3956,15.4046,15.3819,15.391,131300.0
2012-10-08 10:05:00,33.89,33.92,33.89,33.91,46500.0,15.391,15.4046,15.391,15.4001,46500.0
2012-10-08 10:10:00,33.91,33.92,33.89,33.9,102600.0,15.4001,15.4046,15.391,15.3956,102600.0
2012-10-08 10:15:00,33.9,33.9,33.82,33.84,76100.0,15.3956,15.3956,15.3592,15.3683,76100.0
2012-10-08 10:20:00,33.84,33.86,33.83,33.83,67900.0,15.3683,15.3774,15.3638,15.3638,67900.0
2012-10-08 10:25:00,33.83,33.87,33.83,33.86,53100.0,15.3638,15.3819,15.3638,15.3774,53100.0
2012-10-08 10:30:00,33.87,33.9,33.86,33.9,58200.0,15.3819,15.3956,15.3774,15.3956,58200.0
2012-10-08 10:35:00,33.9,33.91,33.85,33.88,51100.0,15.3956,15.4001,15.3729,15.3865,51100.0
2012-10-08 10:40:00,33.87,33.91,33.85,33.9,81600.0,15.3819,15.4001,15.3729,15.3956,81600.0
2012-10-08 10:45:00,33.9,33.9,33.87,33.89,79100.0,15.3956,15.3956,15.3819,15.391,79100.0
2012-10-08 10:50:00,33.89,33.94,33.89,33.89,50900.0,15.391,15.4137,15.391,15.391,50900.0
2012-10-08 10:55:00,33.89,33.89,33.86,33.88,63000.0,15.391,15.391,15.3774,15.3865,63000.0
2012-10-08 11:00:00,33.88,33.9,33.85,33.86,63600.0,15.3865,15.3956,15.3729,15.3774,63600.0
2012-10-08 11:05:00,33.85,33.88,33.85,33.86,62700.0,15.3729,15.3865,15.3729,15.3774,62700.0
2012-10-08 11:10:00,33.86,33.9,33.86,33.89,32300.0,15.3774,15.3956,15.3774,15.391,32300.0
2012-10-08 11:15:00,33.9,33.9,33.87,33.89,55600.0,15.3956,15.3956,15.3819,15.391,55600.0
2012-10-08 11:20:00,33.88,33.9,33.86,33.87,40400.0,15.3865,15.3956,15.3774,15.3819,40400.0
2012-10-08 11:25:00,33.87,33.89,33.85,33.88,45000.0,15.3819,15.391,15.3729,15.3865,45000.0
2012-10-08 11:30:00,33.88,33.89,33.87,33.89,63800.0,15.3865,15.391,15.3819,15.391,63800.0
2012-10-08 11:35:00,33.89,33.91,33.88,33.91,40700.0,15.391,15.4001,15.3865,15.4001,40700.0
2012-10-08 11:40:00,33.9,33.92,33.89,33.89,67200.0,15.3956,15.4046,15.391,15.391,67200.0
2012-10-08 11:45:00,33.9,33.9,33.87,33.89,57900.0,15.3956,15.3956,15.3819,15.391,57900.0
2012-10-08 11:50:00,33.88,33.89,33.86,33.89,30000.0,15.3865,15.391,15.3774,15.391,30000.0
2012-10-08 11:55:00,33.89,33.9,33.87,33.9,55400.0,15.391,15.3956,15.3819,15.3956,55400.0
2012-10-08 12:00:00,33.9,33.9,33.89,33.9,20300.0,15.3956,15.3956,15.391,15.3956,20300.0
2012-10-08 12:05:00,33.89,33.93,33.89,33.91,53400.0,15.391,15.4092,15.391,15.4001,53400.0
2012-10-08 12:10:00,33.92,33.92,33.89,33.9,48300.0,15.4046,15.4046,15.391,15.3956,48300.0
2012-10-08 12:15:00,33.91,33.92,33.89,33.91,86100.0,15.4001,15.4046,15.391,15.4001,86100.0
2012-10-08 12:20:00,33.91,33.93,33.9,33.93,39900.0,15.4001,15.4092,15.3956,15.4092,39900.0
2012-10-08 12:25:00,33.93,33.95,33.91,33.94,45300.0,15.4092,15.4183,15.4001,15.4137,45300.0
2012-10-08 12:30:00,33.93,33.96,33.93,33.94,56500.0,15.4092,15.4228,15.4092,15.4137,56500.0
2012-10-08 12:35:00,33.95,33.98,33.94,33.97,84500.0,15.4183,15.4319,15.4137,15.4274,84500.0
2012-10-08 12:40:00,33.96,33.98,33.96,33.98,23900.0,15.4228,15.4319,15.4228,15.4319,23900.0
2012-10-08 12:45:00,33.98,33.98,33.96,33.96,58100.0,15.4319,15.4319,15.4228,15.4228,58100.0
2012-10-08 12:50:00,33.96,33.97,33.95,33.96,161800.0,15.4228,15.4274,15.4183,15.4228,161800.0
2012-10-08 12:55:00,33.96,33.98,33.96,33.97,81000.0,15.4228,15.4319,15.4228,15.4274,81000.0
2012-10-08 13:00:00,33.98,34.0,33.97,33.98,55100.0,15.4319,15.441,15.4274,15.4319,55100.0
2012-10-08 13:05:00,33.99,34.0,33.97,34.0,35800.0,15.4364,15.441,15.4274,15.441,35800.0
2012-10-08 13:10:00,34.0,34.0,33.97,33.98,38300.0,15.441,15.441,15.4274,15.4319,38300.0
2012-10-08 13:15:00,33.99,33.99,33.96,33.96,17800.0,15.4364,15.4364,15.4228,15.4228,17800.0
2012-10-08 13:20:00,33.96,33.97,33.95,33.96,27000.0,15.4228,15.4274,15.4183,15.4228,27000.0
2012-10-08 13:25:00,33.96,33.96,33.95,33.95,20000.0,15.4228,15.4228,15.4183,15.4183,20000.0
2012-10-08 13:30:00,33.96,33.98,33.95,33.98,35200.0,15.4228,15.4319,15.4183,15.4319,35200.0
2012-10-08 13:35:00,33.98,33.99,33.97,33.97,33800.0,15.4319,15.4364,15.4274,15.4274,33800.0
2012-10-08 13:40:00,33.98,34.0,33.97,33.98,48600.0,15.4319,15.441,15.4274,15.4319,48600.0
2012-10-08 13:45:00,33.99,33.99,33.96,33.96,27900.0,15.4364,15.4364,15.4228,15.4228,27900.0
2012-10-08 13:50:00,33.96,33.97,33.96,33.96,13900.0,15.4228,15.4274,15.4228,15.4228,13900.0
2012-10-08 13:55:00,33.97,33.99,33.96,33.98,40900.0,15.4274,15.4364,15.4228,15.4319,40900.0
2012-10-08 14:00:00,33.98,33.98,33.96,33.97,31700.0,15.4319,15.4319,15.4228,15.4274,31700.0
2012-10-08 14:05:00,33.97,33.99,33.97,33.99,45500.0,15.4274,15.4364,15.4274,15.4364,45500.0
2012-10-08 14:10:00,33.99,34.0,33.98,33.98,38300.0,15.4364,15.441,15.4319,15.4319,38300.0
2012-10-08 14:15:00,33.98,34.0,33.98,33.99,36300.0,15.4319,15.441,15.4319,15.4364,36300.0
2012-10-08 14:20:00,33.99,34.0,33.97,33.97,30100.0,15.4364,15.441,15.4274,15.4274,30100.0
2012-10-08 14:25:00,33.97,33.99,33.97,33.99,36600.0,15.4274,15.4364,15.4274,15.4364,36600.0
2012-10-08 14:30:00,33.98,33.99,33.96,33.97,56800.0,15.4319,15.4364,15.4228,15.4274,56800.0
2012-10-08 14:35:00,33.97,34.0,33.97,33.98,37900.0,15.4274,15.441,15.4274,15.4319,37900.0
2012-10-08 14:40:00,33.99,33.99,33.97,33.97,23000.0,15.4364,15.4364,15.4274,15.4274,23000.0
2012-10-08 14:45:00,33.97,33.98,33.97,33.98,17800.0,15.4274,15.4319,15.4274,15.4319,17800.0
2012-10-08 14:50:00,33.98,33.98,33.97,33.98,17600.0,15.4319,15.4319,15.4274,15.4319,17600.0
2012-10-08 14:55:00,33.98,33.99,33.97,33.99,44700.0,15.4319,15.4364,15.4274,15.4364,44700.0
2012-10-08 15:00:00,33.98,34.01,33.98,34.0,86000.0,15.4319,15.4455,15.4319,15.441,86000.0
2012-10-08 15:05:00,34.0,34.0,33.98,33.98,22100.0,15.441,15.441,15.4319,15.4319,22100.0
2012-10-08 15:10:00,33.99,33.99,33.96,33.96,32200.0,15.4364,15.4364,15.4228,15.4228,32200.0
2012-10-08 15:15:00,33.96,34.0,33.96,33.97,71000.0,15.4228,15.441,15.4228,15.4274,71000.0
2012-10-08 15:20:00,33.97,34.0,33.97,33.99,47500.0,15.4274,15.441,15.4274,15.4364,47500.0
2012-10-08 15:25:00,33.99,34.0,33.97,34.0,50400.0,15.4364,15.441,15.4274,15.441,50400.0
2012-10-08 15:30:00,33.99,34.01,33.99,34.01,119700.0,15.4364,15.4455,15.4364,15.4455,119700.0
2012-10-08 15:35:00,34.01,34.02,33.99,33.99,176600.0,15.4455,15.4501,15.4364,15.4364,176600.0
2012-10-08 15:40:00,33.99,34.0,33.96,33.98,88600.0,15.4364,15.441,15.4228,15.4319,88600.0
2012-10-08 15:45:00,33.98,33.99,33.96,33.98,94200.0,15.4319,15.4364,15.4228,15.4319,94200.0
2012-10-08 15:50:00,33.99,34.0,33.98,34.0,75800.0,15.4364,15.441,15.4319,15.441,75800.0
2012-10-08 15:55:00,34.0,34.01,33.98,33.99,254000.0,15.441,15.4455,15.4319,15.4364,254000.0
2012-10-09 09:30:00,33.92,33.98,33.73,33.79,206900.0,15.4046,15.4319,15.3184,15.3456,206900.0
2012-10-09 09:35:00,33.8,33.89,33.79,33.87,149700.0,15.3501,15.391,15.3456,15.3819,149700.0
2012-10-09 09:40:00,33.87,33.93,33.83,33.92,519600.0,15.3819,15.4092,15.3638,15.4046,519600.0
2012-10-09 09:45:00,33.91,33.95,33.88,33.93,103700.0,15.4001,15.4183,15.3865,15.4092,103700.0
2012-10-09 09:50:00,33.94,33.98,33.93,33.96,73400.0,15.4137,15.4319,15.4092,15.4228,73400.0
2012-10-09 09:55:00,33.95,34.0,33.93,33.93,139400.0,15.4183,15.441,15.4092,15.4092,139400.0
2012-10-09 10:00:00,33.93,33.99,33.91,33.94,57300.0,15.4092,15.4364,15.4001,15.4137,57300.0
2012-10-09 10:05:00,33.94,33.98,33.92,33.96,59300.0,15.4137,15.4319,15.4046,15.4228,59300.0
2012-10-09 10:10:00,33.96,33.97,33.91,33.94,70300.0,15.4228,15.4274,15.4001,15.4137,70300.0
2012-10-09 10:15:00,33.94,33.99,33.93,33.98,55000.0,15.4137,15.4364,15.4092,15.4319,55000.0
2012-10-09 10:20:00,33.98,34.01,33.95,34.0,124000.0,15.4319,15.4455,15.4183,15.441,124000.0
2012-10-09 10:25:00,33.99,34.0,33.97,33.97,62600.0,15.4364,15.441,15.4274,15.4274,62600.0
2012-10-09 10:30:00,33.97,34.0,33.95,33.98,142500.0,15.4274,15.441,15.4183,15.4319,142500.0
2012-10-09 10:35:00,33.97,33.98,33.9,33.94,91200.0,15.4274,15.4319,15.3956,15.4137,91200.0
2012-10-09 10:40:00,33.95,33.97,33.91,33.94,58600.0,15.4183,15.4274,15.4001,15.4137,58600.0
2012-10-09 10:45:00,33.94,33.96,33.86,33.87,177000.0,15.4137,15.4228,15.3774,15.3819,177000.0
2012-10-09 10:50:00,33.87,33.89,33.82,33.83,115600.0,15.3819,15.391,15.3592,15.3638,115600.0
2012-10-09 10:55:00,33.83,33.84,33.74,33.78,140100.0,15.3638,15.3683,15.3229,15.3411,140100.0
2012-10-09 11:00:00,33.79,33.83,33.77,33.8,143900.0,15.3456,15.3638,15.3365,15.3501,143900.0
2012-10-09 11:05:00,33.8,33.83,33.78,33.79,83000.0,15.3501,15.3638,15.3411,15.3456,83000.0
2012-10-09 11:10:00,33.8,33.8,33.73,33.76,99400.0,15.3501,15.3501,15.3184,15.332,99400.0
2012-10-09 11:15:00,33.76,33.77,33.74,33.76,61000.0,15.332,15.3365,15.3229,15.332,61000.0
2012-10-09 11:20:00,33.76,33.81,33.76,33.81,58000.0,15.332,15.3547,15.332,15.3547,58000.0
2012-10-09 11:25:00,33.8,33.81,33.73,33.75,91300.0,15.3501,15.3547,15.3184,15.3274,91300.0
2012-10-09 11:30:00,33.75,33.75,33.71,33.74,132700.0,15.3274,15.3274,15.3093,15.3229,132700.0
2012-10-09 11:35:00,33.74,33.76,33.72,33.73,100300.0,15.3229,15.332,15.3138,15.3184,100300.0
2012-10-09 11:40:00,33.73,33.74,33.7,33.71,69700.0,15.3184,15.3229,15.3047,15.3093,69700.0
2012-10-09 11:45:00,33.7,33.74,33.68,33.73,99900.0,15.3047,15.3229,15.2957,15.3184,99900.0
2012-10-09 11:50:00,33.74,33.75,33.72,33.74,63500.0,15.3229,15.3274,15.3138,15.3229,63500.0
2012-10-09 11:55:00,33.75,33.75,33.64,33.65,237200.0,15.3274,15.3274,15.2775,15.282,237200.0
2012-10-09 12:00:00,33.66,33.7,33.65,33.69,165500.0,15.2866,15.3047,15.282,15.3002,165500.0
2012-10-09 12:05:00,33.69,33.7,33.67,33.69,94500.0,15.3002,15.3047,15.2911,15.3002,94500.0
2012-10-09 12:10:00,33.7,33.71,33.64,33.65,216300.0,15.3047,15.3093,15.2775,15.282,216300.0
2012-10-09 12:15:00,33.64,33.66,33.58,33.6,338300.0,15.2775,15.2866,15.2502,15.2593,338300.0
2012-10-09 12:20:00,33.6,33.62,33.57,33.58,73400.0,15.2593,15.2684,15.2457,15.2502,73400.0
2012-10-09 12:25:00,33.58,33.65,33.58,33.65,104000.0,15.2502,15.282,15.2502,15.282,104000.0
2012-10-09 12:30:00,33.65,33.65,33.61,33.62,81500.0,15.282,15.282,15.2639,15.2684,81500.0
2012-10-09 12:35:00,33.62,33.63,33.6,33.61,105400.0,15.2684,15.2729,15.2593,15.2639,105400.0
2012-10-09 12:40:00,33.6,33.62,33.58,33.58,86000.0,15.2593,15.2684,15.2502,15.2502,86000.0
2012-10-09 12:45:00,33.58,33.6,33.56,33.58,134600.0,15.2502,15.2593,15.2412,15.2502,134600.0
2012-10-09 12:50:00,33.57,33.57,33.55,33.55,108700.0,15.2457,15.2457,15.2366,15.2366,108700.0
2012-10-09 12:55:00,33.56,33.58,33.55,33.56,157600.0,15.2412,15.2502,15.2366,15.2412,157600.0
2012-10-09 13:00:00,33.56,33.58,33.55,33.57,149000.0,15.2412,15.2502,15.2366,15.2457,149000.0
2012-10-09 13:05:00,33.57,33.57,33.5,33.51,341000.0,15.2457,15.2457,15.2139,15.2184,341000.0
2012-10-09 13:10:00,33.52,33.53,33.5,33.52,87100.0,15.223,15.2275,15.2139,15.223,87100.0
2012-10-09 13:15:00,33.53,33.54,33.52,33.52,100300.0,15.2275,15.2321,15.223,15.223,100300.0
2012-10-09 13:20:00,33.52,33.55,33.51,33.51,118100.0,15.223,15.2366,15.2184,15.2184,118100.0
2012-10-09 13:25:00,33.52,33.53,33.5,33.5,71600.0,15.223,15.2275,15.2139,15.2139,71600.0
2012-10-09 13:30:00,33.5,33.52,33.5,33.51,75500.0,15.2139,15.223,15.2139,15.2184,75500.0
2012-10-09 13:35:00,33.51,33.52,33.46,33.46,218000.0,15.2184,15.223,15.1957,15.1957,218000.0
2012-10-09 13:40:00,33.46,33.49,33.41,33.42,177800.0,15.1957,15.2094,15.173,15.1776,177800.0
2012-10-09 13:45:00,33.42,33.43,33.37,33.42,164000.0,15.1776,15.1821,15.1549,15.1776,164000.0
2012-10-09 13:50:00,33.42,33.48,33.41,33.47,163800.0,15.1776,15.2048,15.173,15.2003,163800.0
2012-10-09 13:55:00,33.46,33.47,33.44,33.45,105700.0,15.1957,15.2003,15.1867,15.1912,105700.0
2012-10-09 14:00:00,33.45,33.49,33.45,33.48,96100.0,15.1912,15.2094,15.1912,15.2048,96100.0
2012-10-09 14:05:00,33.49,33.54,33.48,33.53,168500.0,15.2094,15.2321,15.2048,15.2275,168500.0
2012-10-09 14:10:00,33.54,33.56,33.53,33.53,117100.0,15.2321,15.2412,15.2275,15.2275,117100.0
2012-10-09 14:15:00,33.54,33.55,33.53,33.53,82200.0,15.2321,15.2366,15.2275,15.2275,82200.0
2012-10-09 14:20:00,33.53,33.56,33.53,33.53,92600.0,15.2275,15.2412,15.2275,15.2275,92600.0
2012-10-09 14:25:00,33.53,33.54,33.51,33.51,66200.0,15.2275,15.2321,15.2184,15.2184,66200.0
2012-10-09 14:30:00,33.52,33.52,33.5,33.5,88200.0,15.223,15.223,15.2139,15.2139,88200.0
2012-10-09 14:35:00,33.51,33.52,33.47,33.48,134200.0,15.2184,15.223,15.2003,15.2048,134200.0
2012-10-09 14:40:00,33.48,33.49,33.43,33.48,173800.0,15.2048,15.2094,15.1821,15.2048,173800.0
2012-10-09 14:45:00,33.48,33.51,33.46,33.5,138500.0,15.2048,15.2184,15.1957,15.2139,138500.0
2012-10-09 14:50:00,33.5,33.52,33.49,33.51,62500.0,15.2139,15.223,15.2094,15.2184,62500.0
2012-10-09 14:55:00,33.51,33.56,33.51,33.55,43000.0,15.2184,15.2412,15.2184,15.2366,43000.0
2012-10-09 15:00:00,33.55,33.56,33.5,33.5,123200.0,15.2366,15.2412,15.2139,15.2139,123200.0
2012-10-09 15:05:00,33.5,33.51,33.46,33.47,90800.0,15.2139,15.2184,15.1957,15.2003,90800.0
2012-10-09 15:10:00,33.47,33.49,33.45,33.46,98400.0,15.2003,15.2094,15.1912,15.1957,98400.0
2012-10-09 15:15:00,33.46,33.49,33.45,33.45,91600.0,15.1957,15.2094,15.1912,15.1912,91600.0
2012-10-09 15:20:00,33.46,33.48,33.45,33.45,112700.0,15.1957,15.2048,15.1912,15.1912,112700.0
2012-10-09 15:25:00,33.45,33.49,33.45,33.48,135900.0,15.1912,15.2094,15.1912,15.2048,135900.0
2012-10-09 15:30:00,33.49,33.5,33.44,33.46,163500.0,15.2094,15.2139,15.1867,15.1957,163500.0
2012-10-09 15:35:00,33.47,33.53,33.47,33.5,218500.0,15.2003,15.2275,15.2003,15.2139,218500.0
2012-10-09 15:40:00,33.5,33.54,33.49,33.5,170000.0,15.2139,15.2321,15.2094,15.2139,170000.0
2012-10-09 15:45:00,33.5,33.53,33.48,33.48,181500.0,15.2139,15.2275,15.2048,15.2048,181500.0
2012-10-09 15:50:00,33.48,33.49,33.47,33.47,246400.0,15.2048,15.2094,15.2003,15.2003,246400.0
2012-10-09 15:55:00,33.47,33.52,33.46,33.51,741300.0,15.2003,15.223,15.1957,15.2184,741300.0
2012-10-10 09:30:00,33.67,33.75,33.43,33.7,543100.0,15.2911,15.3274,15.1821,15.3047,543100.0
2012-10-10 09:35:00,33.7,33.73,33.63,33.63,156000.0,15.3047,15.3184,15.2729,15.2729,156000.0
2012-10-10 09:40:00,33.63,33.7,33.6,33.62,141200.0,15.2729,15.3047,15.2593,15.2684,141200.0
2012-10-10 09:45:00,33.6,33.61,33.44,33.45,202200.0,15.2593,15.2639,15.1867,15.1912,202200.0
2012-10-10 09:50:00,33.45,33.49,33.44,33.49,129600.0,15.1912,15.2094,15.1867,15.2094,129600.0
2012-10-10 09:55:00,33.49,33.59,33.47,33.58,139400.0,15.2094,15.2548,15.2003,15.2502,139400.0
2012-10-10 10:00:00,33.58,33.62,33.55,33.58,184800.0,15.2502,15.2684,15.2366,15.2502,184800.0
2012-10-10 10:05:00,33.58,33.61,33.58,33.58,93800.0,15.2502,15.2639,15.2502,15.2502,93800.0
2012-10-10 10:10:00,33.59,33.6,33.53,33.57,71700.0,15.2548,15.2593,15.2275,15.2457,71700.0
2012-10-10 10:15:00,33.57,33.6,33.55,33.56,61300.0,15.2457,15.2593,15.2366,15.2412,61300.0
2012-10-10 10:20:00,33.57,33.63,33.56,33.57,183000.0,15.2457,15.2729,15.2412,15.2457,183000.0
2012-10-10 10:25:00,33.57,33.6,33.56,33.56,112900.0,15.2457,15.2593,15.2412,15.2412,112900.0
2012-10-10 10:30:00,33.57,33.58,33.51,33.51,105400.0,15.2457,15.2502,15.2184,15.2184,105400.0
2012-10-10 10:35:00,33.51,33.54,33.5,33.53,102600.0,15.2184,15.2321,15.2139,15.2275,102600.0
2012-10-10 10:40:00,33.54,33.6,33.5,33.6,133800.0,15.2321,15.2593,15.2139,15.2593,133800.0
2012-10-10 10:45:00,33.59,33.68,33.59,33.61,200400.0,15.2548,15.2957,15.2548,15.2639,200400.0
2012-10-10 10:50:00,33.62,33.64,33.6,33.61,168500.0,15.2684,15.2775,15.2593,15.2639,168500.0
2012-10-10 10:55:00,33.6,33.64,33.58,33.58,132800.0,15.2593,15.2775,15.2502,15.2502,132800.0
2012-10-10 11:00:00,33.59,33.61,33.59,33.61,95900.0,15.2548,15.2639,15.2548,15.2639,95900.0
2012-10-10 11:05:00,33.6,33.63,33.6,33.62,60500.0,15.2593,15.2729,15.2593,15.2684,60500.0
2012-10-10 11:10:00,33.62,33.66,33.6,33.61,164600.0,15.2684,15.2866,15.2593,15.2639,164600.0
2012-10-10 11:15:00,33.6,33.63,33.58,33.62,164400.0,15.2593,15.2729,15.2502,15.2684,164400.0
2012-10-10 11:20:00,33.62,33.64,33.58,33.58,106400.0,15.2684,15.2775,15.2502,15.2502,106400.0
2012-10-10 11:25:00,33.58,33.61,33.56,33.58,124000.0,15.2502,15.2639,15.2412,15.2502,124000.0
2012-10-10 11:30:00,33.57,33.58,33.53,33.55,125900.0,15.2457,15.2502,15.2275,15.2366,125900.0
2012-10-10 11:35:00,33.55,33.56,33.54,33.54,108900.0,15.2366,15.2412,15.2321,15.2321,108900.0
2012-10-10 11:40:00,33.54,33.57,33.53,33.57,141300.0,15.2321,15.2457,15.2275,15.2457,141300.0
2012-10-10 11:45:00,33.57,33.58,33.55,33.57,71000.0,15.2457,15.2502,15.2366,15.2457,71000.0
2012-10-10 11:50:00,33.57,33.61,33.55,33.56,172200.0,15.2457,15.2639,15.2366,15.2412,172200.0
2012-10-10 11:55:00,33.55,33.58,33.54,33.54,137700.0,15.2366,15.2502,15.2321,15.2321,137700.0
2012-10-10 12:00:00,33.54,33.57,33.54,33.54,114500.0,15.2321,15.2457,15.2321,15.2321,114500.0
2012-10-10 12:05:00,33.55,33.57,33.52,33.54,92500.0,15.2366,15.2457,15.223,15.2321,92500.0
2012-10-10 12:10:00,33.54,33.57,33.5,33.5,214900.0,15.2321,15.2457,15.2139,15.2139,214900.0
2012-10-10 12:15:00,33.51,33.52,33.5,33.5,82300.0,15.2184,15.223,15.2139,15.2139,82300.0
2012-10-10 12:20:00,33.5,33.52,33.49,33.49,150700.0,15.2139,15.223,15.2094,15.2094,150700.0
2012-10-10 12:25:00,33.49,33.49,33.45,33.46,107000.0,15.2094,15.2094,15.1912,15.1957,107000.0
2012-10-10 12:30:00,33.47,33.47,33.45,33.45,32600.0,15.2003,15.2003,15.1912,15.1912,32600.0
2012-10-10 12:35:00,33.45,33.46,33.41,33.44,128200.0,15.1912,15.1957,15.173,15.1867,128200.0
2012-10-10 12:40:00,33.43,33.5,33.43,33.5,66800.0,15.1821,15.2139,15.1821,15.2139,66800.0
2012-10-10 12:45:00,33.49,33.5,33.46,33.47,57300.0,15.2094,15.2139,15.1957,15.2003,57300.0
2012-10-10 12:50:00,33.46,33.49,33.45,33.48,93800.0,15.1957,15.2094,15.1912,15.2048,93800.0
2012-10-10 12:55:00,33.48,33.49,33.4,33.42,155100.0,15.2048,15.2094,15.1685,15.1776,155100.0
2012-10-10 13:00:00,33.42,33.42,33.38,33.4,108200.0,15.1776,15.1776,15.1594,15.1685,108200.0
2012-10-10 13:05:00,33.4,33.42,33.38,33.4,85700.0,15.1685,15.1776,15.1594,15.1685,85700.0
2012-10-10 13:10:00,33.4,33.43,33.39,33.41,129300.0,15.1685,15.1821,15.1639,15.173,129300.0
2012-10-10 13:15:00,33.41,33.45,33.41,33.43,41900.0,15.173,15.1912,15.173,15.1821,41900.0
2012-10-10 13:20:00,33.42,33.46,33.42,33.43,98000.0,15.1776,15.1957,15.1776,15.1821,98000.0
2012-10-10 13:25:00,33.44,33.46,33.43,33.45,82400.0,15.1867,15.1957,15.1821,15.1912,82400.0
2012-10-10 13:30:00,33.44,33.45,33.42,33.44,58200.0,15.1867,15.1912,15.1776,15.1867,58200.0
2012-10-10 13:35:00,33.44,33.44,33.4,33.4,69200.0,15.1867,15.1867,15.1685,15.1685,69200.0
2012-10-10 13:40:00,33.4,33.4,33.34,33.34,69600.0,15.1685,15.1685,15.1412,15.1412,69600.0
2012-10-10 13:45:00,33.34,33.4,33.33,33.39,70500.0,15.1412,15.1685,15.1367,15.1639,70500.0
2012-10-10 13:50:00,33.39,33.4,33.37,33.39,67300.0,15.1639,15.1685,15.1549,15.1639,67300.0
2012-10-10 13:55:00,33.39,33.39,33.37,33.38,27700.0,15.1639,15.1639,15.1549,15.1594,27700.0
2012-10-10 14:00:00,33.37,33.47,33.37,33.4,137300.0,15.1549,15.2003,15.1549,15.1685,137300.0
2012-10-10 14:05:00,33.41,33.42,33.39,33.39,71600.0,15.173,15.1776,15.1639,15.1639,71600.0
2012-10-10 14:10:00,33.39,33.41,33.37,33.38,51500.0,15.1639,15.173,15.1549,15.1594,51500.0
2012-10-10 14:15:00,33.37,33.39,33.36,33.36,42000.0,15.1549,15.1639,15.1503,15.1503,42000.0
2012-10-10 14:20:00,33.36,33.38,33.34,33.36,62400.0,15.1503,15.1594,15.1412,15.1503,62400.0
2012-10-10 14:25:00,33.36,33.37,33.34,33.37,68200.0,15.1503,15.1549,15.1412,15.1549,68200.0
2012-10-10 14:30:00,33.37,33.37,33.36,33.37,18600.0,15.1549,15.1549,15.1503,15.1549,18600.0
2012-10-10 14:35:00,33.36,33.37,33.34,33.36,71800.0,15.1503,15.1549,15.1412,15.1503,71800.0
2012-10-10 14:40:00,33.36,33.36,33.34,33.34,40100.0,15.1503,15.1503,15.1412,15.1412,40100.0
2012-10-10 14:45:00,33.34,33.36,33.32,33.36,92600.0,15.1412,15.1503,15.1322,15.1503,92600.0
2012-10-10 14:50:00,33.35,33.37,33.34,33.37,65700.0,15.1458,15.1549,15.1412,15.1549,65700.0
2012-10-10 14:55:00,33.37,33.37,33.35,33.35,43000.0,15.1549,15.1549,15.1458,15.1458,43000.0
2012-10-10 15:00:00,33.36,33.38,33.34,33.36,72400.0,15.1503,15.1594,15.1412,15.1503,72400.0
2012-10-10 15:05:00,33.36,33.37,33.33,33.36,73500.0,15.1503,15.1549,15.1367,15.1503,73500.0
2012-10-10 15:10:00,33.36,33.4,33.36,33.37,130600.0,15.1503,15.1685,15.1503,15.1549,130600.0
2012-10-10 15:15:00,33.37,33.4,33.35,33.36,116200.0,15.1549,15.1685,15.1458,15.1503,116200.0
2012-10-10 15:20:00,33.35,33.36,33.33,33.34,60300.0,15.1458,15.1503,15.1367,15.1412,60300.0
2012-10-10 15:25:00,33.34,33.37,33.34,33.34,116700.0,15.1412,15.1549,15.1412,15.1412,116700.0
2012-10-10 15:30:00,33.34,33.36,33.32,33.34,110600.0,15.1412,15.1503,15.1322,15.1412,110600.0
2012-10-10 15:35:00,33.34,33.39,33.33,33.39,194200.0,15.1412,15.1639,15.1367,15.1639,194200.0
2012-10-10 15:40:00,33.38,33.4,33.33,33.33,146000.0,15.1594,15.1685,15.1367,15.1367,146000.0
2012-10-10 15:45:00,33.34,33.36,33.32,33.34,134000.0,15.1412,15.1503,15.1322,15.1412,134000.0
2012-10-10 15:50:00,33.35,33.35,33.29,33.32,172400.0,15.1458,15.1458,15.1185,15.1322,172400.0
2012-10-10 15:55:00,33.32,33.34,33.28,33.34,244600.0,15.1322,15.1412,15.114,15.1412,244600.0
2012-10-11 09:30:00,33.47,33.5,33.28,33.29,305500.0,15.2003,15.2139,15.114,15.1185,305500.0
2012-10-11 09:35:00,33.3,33.3,33.22,33.24,202000.0,15.1231,15.1231,15.0867,15.0958,202000.0
2012-10-11 09:40:00,33.23,33.3,33.23,33.25,231800.0,15.0913,15.1231,15.0913,15.1004,231800.0
2012-10-11 09:45:00,33.26,33.32,33.26,33.29,108100.0,15.1049,15.1322,15.1049,15.1185,108100.0
2012-10-11 09:50:00,33.29,33.32,33.25,33.3,172100.0,15.1185,15.1322,15.1004,15.1231,172100.0
2012-10-11 09:55:00,33.31,33.31,33.17,33.17,155200.0,15.1276,15.1276,15.064,15.064,155200.0
2012-10-11 10:00:00,33.18,33.38,32.96,33.03,1330600.0,15.0686,15.1594,14.9687,15.0005,1330600.0
2012-10-11 10:05:00,33.02,33.08,32.5,32.76,9773600.0,14.9959,15.0232,14.7598,14.8778,9773600.0
2012-10-11 10:10:00,32.77,32.83,32.57,32.75,1575000.0,14.8824,14.9096,14.7915,14.8733,1575000.0
2012-10-11 10:15:00,32.74,32.87,32.64,32.67,1015300.0,14.8688,14.9278,14.8233,14.837,1015300.0
2012-10-11 10:20:00,32.67,32.77,32.58,32.75,674800.0,14.837,14.8824,14.7961,14.8733,674800.0
2012-10-11 10:25:00,32.75,32.76,32.66,32.71,820400.0,14.8733,14.8778,14.8324,14.8551,820400.0
2012-10-11 10:30:00,32.71,32.75,32.66,32.68,437400.0,14.8551,14.8733,14.8324,14.8415,437400.0
2012-10-11 10:35:00,32.68,32.75,32.68,32.74,209700.0,14.8415,14.8733,14.8415,14.8688,209700.0
2012-10-11 10:40:00,32.74,32.8,32.73,32.8,359900.0,14.8688,14.896,14.8642,14.896,359900.0
2012-10-11 10:45:00,32.8,32.83,32.78,32.83,468600.0,14.896,14.9096,14.8869,14.9096,468600.0
2012-10-11 10:50:00,32.84,32.84,32.79,32.8,331800.0,14.9142,14.9142,14.8915,14.896,331800.0
2012-10-11 10:55:00,32.81,32.87,32.79,32.85,163800.0,14.9005,14.9278,14.8915,14.9187,163800.0
2012-10-11 11:00:00,32.86,32.95,32.84,32.91,440900.0,14.9233,14.9641,14.9142,14.946,440900.0
2012-10-11 11:05:00,32.92,33.0,32.91,33.0,347100.0,14.9505,14.9868,14.946,14.9868,347100.0
2012-10-11 11:10:00,33.0,33.0,32.93,32.93,222100.0,14.9868,14.9868,14.955,14.955,222100.0
2012-10-11 11:15:00,32.93,32.94,32.83,32.86,186800.0,14.955,14.9596,14.9096,14.9233,186800.0
2012-10-11 11:20:00,32.86,32.91,32.85,32.88,124500.0,14.9233,14.946,14.9187,14.9323,124500.0
2012-10-11 11:25:00,32.88,32.9,32.87,32.89,252400.0,14.9323,14.9414,14.9278,14.9369,252400.0
2012-10-11 11:30:00,32.89,32.9,32.83,32.85,180400.0,14.9369,14.9414,14.9096,14.9187,180400.0
2012-10-11 11:35:00,32.85,32.87,32.82,32.84,140100.0,14.9187,14.9278,14.9051,14.9142,140100.0
2012-10-11 11:40:00,32.84,32.85,32.81,32.82,159800.0,14.9142,14.9187,14.9005,14.9051,159800.0
2012-10-11 11:45:00,32.81,32.84,32.81,32.82,91900.0,14.9005,14.9142,14.9005,14.9051,91900.0
2012-10-11 11:50:00,32.81,32.83,32.8,32.82,110000.0,14.9005,14.9096,14.896,14.9051,110000.0
2012-10-11 11:55:00,32.83,32.9,32.82,32.9,114400.0,14.9096,14.9414,14.9051,14.9414,114400.0
2012-10-11 12:00:00,32.9,32.94,32.89,32.92,192500.0,14.9414,14.9596,14.9369,14.9505,192500.0
2012-10-11 12:05:00,32.93,32.94,32.91,32.93,82000.0,14.955,14.9596,14.946,14.955,82000.0
2012-10-11 12:10:00,32.93,32.93,32.9,32.91,55900.0,14.955,14.955,14.9414,14.946,55900.0
2012-10-11 12:15:00,32.91,32.91,32.87,32.87,56700.0,14.946,14.946,14.9278,14.9278,56700.0
2012-10-11 12:20:00,32.86,32.88,32.84,32.85,97100.0,14.9233,14.9323,14.9142,14.9187,97100.0
2012-10-11 12:25:00,32.85,32.87,32.84,32.85,62100.0,14.9187,14.9278,14.9142,14.9187,62100.0
2012-10-11 12:30:00,32.86,32.92,32.85,32.91,112400.0,14.9233,14.9505,14.9187,14.946,112400.0
2012-10-11 12:35:00,32.91,32.93,32.85,32.89,126900.0,14.946,14.955,14.9187,14.9369,126900.0
2012-10-11 12:40:00,32.89,32.89,32.81,32.81,65100.0,14.9369,14.9369,14.9005,14.9005,65100.0
2012-10-11 12:45:00,32.81,32.85,32.8,32.84,167200.0,14.9005,14.9187,14.896,14.9142,167200.0
2012-10-11 12:50:00,32.85,32.88,32.83,32.87,97700.0,14.9187,14.9323,14.9096,14.9278,97700.0
2012-10-11 12:55:00,32.86,32.88,32.84,32.86,126300.0,14.9233,14.9323,14.9142,14.9233,126300.0
2012-10-11 13:00:00,32.86,32.87,32.83,32.86,94400.0,14.9233,14.9278,14.9096,14.9233,94400.0
2012-10-11 13:05:00,32.86,32.88,32.86,32.88,57900.0,14.9233,14.9323,14.9233,14.9323,57900.0
2012-10-11 13:10:00,32.88,32.88,32.87,32.87,43500.0,14.9323,14.9323,14.9278,14.9278,43500.0
2012-10-11 13:15:00,32.86,32.9,32.86,32.89,60800.0,14.9233,14.9414,14.9233,14.9369,60800.0
2012-10-11 13:20:00,32.89,32.9,32.85,32.85,40500.0,14.9369,14.9414,14.9187,14.9187,40500.0
2012-10-11 13:25:00,32.85,32.87,32.85,32.87,79200.0,14.9187,14.9278,14.9187,14.9278,79200.0
2012-10-11 13:30:00,32.86,32.87,32.82,32.82,103100.0,14.9233,14.9278,14.9051,14.9051,103100.0
2012-10-11 13:35:00,32.82,32.87,32.8,32.87,135200.0,14.9051,14.9278,14.896,14.9278,135200.0
2012-10-11 13:40:00,32.87,32.88,32.82,32.82,90100.0,14.9278,14.9323,14.9051,14.9051,90100.0
2012-10-11 13:45:00,32.82,32.86,32.81,32.81,131700.0,14.9051,14.9233,14.9005,14.9005,131700.0
2012-10-11 13:50:00,32.81,32.86,32.8,32.84,97000.0,14.9005,14.9233,14.896,14.9142,97000.0
2012-10-11 13:55:00,32.84,32.89,32.83,32.88,81000.0,14.9142,14.9369,14.9096,14.9323,81000.0
2012-10-11 14:00:00,32.88,32.9,32.87,32.89,59000.0,14.9323,14.9414,14.9278,14.9369,59000.0
2012-10-11 14:05:00,32.88,32.89,32.85,32.87,75900.0,14.9323,14.9369,14.9187,14.9278,75900.0
2012-10-11 14:10:00,32.86,32.91,32.86,32.89,116200.0,14.9233,14.946,14.9233,14.9369,116200.0
2012-10-11 14:15:00,32.89,32.89,32.85,32.85,44500.0,14.9369,14.9369,14.9187,14.9187,44500.0
2012-10-11 14:20:00,32.85,32.86,32.83,32.84,67500.0,14.9187,14.9233,14.9096,14.9142,67500.0
2012-10-11 14:25:00,32.84,32.87,32.83,32.84,86600.0,14.9142,14.9278,14.9096,14.9142,86600.0
2012-10-11 14:30:00,32.85,32.85,32.82,32.82,48000.0,14.9187,14.9187,14.9051,14.9051,48000.0
2012-10-11 14:35:00,32.82,32.84,32.8,32.82,124500.0,14.9051,14.9142,14.896,14.9051,124500.0
2012-10-11 14:40:00,32.82,32.82,32.81,32.82,36600.0,14.9051,14.9051,14.9005,14.9051,36600.0
2012-10-11 14:45:00,32.82,32.82,32.75,32.76,246600.0,14.9051,14.9051,14.8733,14.8778,246600.0
2012-10-11 14:50:00,32.76,32.79,32.76,32.77,66500.0,14.8778,14.8915,14.8778,14.8824,66500.0
2012-10-11 14:55:00,32.78,32.78,32.76,32.76,55600.0,14.8869,14.8869,14.8778,14.8778,55600.0
2012-10-11 15:00:00,32.76,32.77,32.76,32.76,49800.0,14.8778,14.8824,14.8778,14.8778,49800.0
2012-10-11 15:05:00,32.76,32.77,32.73,32.75,192000.0,14.8778,14.8824,14.8642,14.8733,192000.0
2012-10-11 15:10:00,32.74,32.79,32.74,32.77,119100.0,14.8688,14.8915,14.8688,14.8824,119100.0
2012-10-11 15:15:00,32.77,32.79,32.76,32.78,102000.0,14.8824,14.8915,14.8778,14.8869,102000.0
2012-10-11 15:20:00,32.78,32.8,32.78,32.8,104600.0,14.8869,14.896,14.8869,14.896,104600.0
2012-10-11 15:25:00,32.8,32.81,32.77,32.81,130200.0,14.896,14.9005,14.8824,14.9005,130200.0
2012-10-11 15:30:00,32.81,32.81,32.79,32.79,118300.0,14.9005,14.9005,14.8915,14.8915,118300.0
2012-10-11 15:35:00,32.79,32.8,32.78,32.79,189400.0,14.8915,14.896,14.8869,14.8915,189400.0
2012-10-11 15:40:00,32.78,32.8,32.78,32.79,185700.0,14.8869,14.896,14.8869,14.8915,185700.0
2012-10-11 15:45:00,32.78,32.79,32.73,32.74,215200.0,14.8869,14.8915,14.8642,14.8688,215200.0
2012-10-11 15:50:00,32.74,32.77,32.74,32.77,265800.0,14.8688,14.8824,14.8688,14.8824,265800.0
2012-10-11 15:55:00,32.76,32.77,32.71,32.72,600100.0,14.8778,14.8824,14.8551,14.8597,600100.0
2012-10-12 09:30:00,32.73,32.99,32.72,32.92,299200.0,14.8642,14.9823,14.8597,14.9505,299200.0
2012-10-12 09:35:00,32.93,32.97,32.89,32.91,415400.0,14.955,14.9732,14.9369,14.946,415400.0
2012-10-12 09:40:00,32.91,33.0,32.89,33.0,227800.0,14.946,14.9868,14.9369,14.9868,227800.0
2012-10-12 09:45:00,33.0,33.02,32.9,32.9,353200.0,14.9868,14.9959,14.9414,14.9414,353200.0
2012-10-12 09:50:00,32.9,33.04,32.89,33.04,91100.0,14.9414,15.005,14.9369,15.005,91100.0
2012-10-12 09:55:00,33.03,33.13,32.95,33.09,147200.0,15.0005,15.0459,14.9641,15.0277,147200.0
2012-10-12 10:00:00,33.09,33.2,33.09,33.12,165400.0,15.0277,15.0777,15.0277,15.0413,165400.0
2012-10-12 10:05:00,33.12,33.2,33.12,33.16,153100.0,15.0413,15.0777,15.0413,15.0595,153100.0
2012-10-12 10:10:00,33.17,33.17,33.03,33.03,100500.0,15.064,15.064,15.0005,15.0005,100500.0
2012-10-12 10:15:00,33.04,33.06,33.02,33.03,101500.0,15.005,15.0141,14.9959,15.0005,101500.0
2012-10-12 10:20:00,33.03,33.08,33.01,33.06,115500.0,15.0005,15.0232,14.9914,15.0141,115500.0
2012-10-12 10:25:00,33.05,33.07,33.0,33.01,95400.0,15.0095,15.0186,14.9868,14.9914,95400.0
2012-10-12 10:30:00,33.01,33.01,32.98,32.98,99800.0,14.9914,14.9914,14.9777,14.9777,99800.0
2012-10-12 10:35:00,32.98,33.02,32.98,33.02,141400.0,14.9777,14.9959,14.9777,14.9959,141400.0
2012-10-12 10:40:00,33.02,33.05,33.0,33.04,122000.0,14.9959,15.0095,14.9868,15.005,122000.0
2012-10-12 10:45:00,33.04,33.07,33.0,33.0,169000.0,15.005,15.0186,14.9868,14.9868,169000.0
2012-10-12 10:50:00,33.01,33.01,32.98,32.98,196800.0,14.9914,14.9914,14.9777,14.9777,196800.0
2012-10-12 10:55:00,32.99,32.99,32.93,32.94,94500.0,14.9823,14.9823,14.955,14.9596,94500.0
2012-10-12 11:00:00,32.94,32.97,32.91,32.95,177900.0,14.9596,14.9732,14.946,14.9641,177900.0
2012-10-12 11:05:00,32.94,32.98,32.94,32.98,75800.0,14.9596,14.9777,14.9596,14.9777,75800.0
2012-10-12 11:10:00,32.97,32.99,32.93,32.96,129000.0,14.9732,14.9823,14.955,14.9687,129000.0
2012-10-12 11:15:00,32.96,32.96,32.92,32.92,73000.0,14.9687,14.9687,14.9505,14.9505,73000.0
2012-10-12 11:20:00,32.92,32.93,32.87,32.88,81000.0,14.9505,14.955,14.9278,14.9323,81000.0
2012-10-12 11:25:00,32.89,32.89,32.86,32.86,71700.0,14.9369,14.9369,14.9233,14.9233,71700.0
2012-10-12 11:30:00,32.86,32.88,32.82,32.83,115900.0,14.9233,14.9323,14.9051,14.9096,115900.0
2012-10-12 11:35:00,32.83,32.83,32.81,32.81,45200.0,14.9096,14.9096,14.9005,14.9005,45200.0
2012-10-12 11:40:00,32.81,32.84,32.79,32.79,61500.0,14.9005,14.9142,14.8915,14.8915,61500.0
2012-10-12 11:45:00,32.79,32.82,32.79,32.8,23200.0,14.8915,14.9051,14.8915,14.896,23200.0
2012-10-12 11:50:00,32.8,32.81,32.77,32.8,50800.0,14.896,14.9005,14.8824,14.896,50800.0
2012-10-12 11:55:00,32.8,32.82,32.8,32.8,43400.0,14.896,14.9051,14.896,14.896,43400.0
2012-10-12 12:00:00,32.8,32.82,32.8,32.8,45600.0,14.896,14.9051,14.896,14.896,45600.0
2012-10-12 12:05:00,32.8,32.81,32.77,32.81,59700.0,14.896,14.9005,14.8824,14.9005,59700.0
2012-10-12 12:10:00,32.8,32.82,32.79,32.81,37700.0,14.896,14.9051,14.8915,14.9005,37700.0
2012-10-12 12:15:00,32.8,32.82,32.8,32.81,24100.0,14.896,14.9051,14.896,14.9005,24100.0
2012-10-12 12:20:00,32.82,32.82,32.81,32.81,23900.0,14.9051,14.9051,14.9005,14.9005,23900.0
2012-10-12 12:25:00,32.82,32.82,32.8,32.82,41500.0,14.9051,14.9051,14.896,14.9051,41500.0
2012-10-12 12:30:00,32.82,32.85,32.81,32.83,61700.0,14.9051,14.9187,14.9005,14.9096,61700.0
2012-10-12 12:35:00,32.83,32.84,32.81,32.84,34800.0,14.9096,14.9142,14.9005,14.9142,34800.0
2012-10-12 12:40:00,32.84,32.84,32.79,32.79,39500.0,14.9142,14.9142,14.8915,14.8915,39500.0
2012-10-12 12:45:00,32.79,32.8,32.78,32.78,48600.0,14.8915,14.896,14.8869,14.8869,48600.0
2012-10-12 12:50:00,32.78,32.79,32.77,32.77,38300.0,14.8869,14.8915,14.8824,14.8824,38300.0
2012-10-12 12:55:00,32.77,32.79,32.77,32.78,28700.0,14.8824,14.8915,14.8824,14.8869,28700.0
2012-10-12 13:00:00,32.79,32.85,32.78,32.85,71500.0,14.8915,14.9187,14.8869,14.9187,71500.0
2012-10-12 13:05:00,32.85,32.86,32.84,32.85,54700.0,14.9187,14.9233,14.9142,14.9187,54700.0
2012-10-12 13:10:00,32.85,32.86,32.83,32.83,40100.0,14.9187,14.9233,14.9096,14.9096,40100.0
2012-10-12 13:15:00,32.84,32.85,32.83,32.84,23700.0,14.9142,14.9187,14.9096,14.9142,23700.0
2012-10-12 13:20:00,32.85,32.87,32.84,32.87,73000.0,14.9187,14.9278,14.9142,14.9278,73000.0
2012-10-12 13:25:00,32.86,32.87,32.85,32.86,19000.0,14.9233,14.9278,14.9187,14.9233,19000.0
2012-10-12 13:30:00,32.85,32.86,32.84,32.86,30500.0,14.9187,14.9233,14.9142,14.9233,30500.0
2012-10-12 13:35:00,32.86,32.86,32.82,32.84,81500.0,14.9233,14.9233,14.9051,14.9142,81500.0
2012-10-12 13:40:00,32.84,32.86,32.82,32.83,87000.0,14.9142,14.9233,14.9051,14.9096,87000.0
2012-10-12 13:45:00,32.82,32.83,32.81,32.81,25600.0,14.9051,14.9096,14.9005,14.9005,25600.0
2012-10-12 13:50:00,32.81,32.82,32.81,32.82,16200.0,14.9005,14.9051,14.9005,14.9051,16200.0
2012-10-12 13:55:00,32.81,32.89,32.81,32.89,76600.0,14.9005,14.9369,14.9005,14.9369,76600.0
2012-10-12 14:00:00,32.89,32.94,32.88,32.92,117900.0,14.9369,14.9596,14.9323,14.9505,117900.0
2012-10-12 14:05:00,32.92,32.98,32.92,32.96,130200.0,14.9505,14.9777,14.9505,14.9687,130200.0
2012-10-12 14:10:00,32.96,32.99,32.96,32.98,152600.0,14.9687,14.9823,14.9687,14.9777,152600.0
2012-10-12 14:15:00,32.98,33.01,32.98,33.0,106800.0,14.9777,14.9914,14.9777,14.9868,106800.0
2012-10-12 14:20:00,33.0,33.03,33.0,33.02,141000.0,14.9868,15.0005,14.9868,14.9959,141000.0
2012-10-12 14:25:00,33.03,33.04,33.01,33.01,106900.0,15.0005,15.005,14.9914,14.9914,106900.0
2012-10-12 14:30:00,33.01,33.02,33.01,33.01,75800.0,14.9914,14.9959,14.9914,14.9914,75800.0
2012-10-12 14:35:00,33.02,33.04,33.01,33.04,182900.0,14.9959,15.005,14.9914,15.005,182900.0
2012-10-12 14:40:00,33.04,33.04,33.02,33.02,127300.0,15.005,15.005,14.9959,14.9959,127300.0
2012-10-12 14:45:00,33.02,33.07,33.02,33.06,154300.0,14.9959,15.0186,14.9959,15.0141,154300.0
2012-10-12 14:50:00,33.05,33.09,33.04,33.07,258200.0,15.0095,15.0277,15.005,15.0186,258200.0
2012-10-12 14:55:00,33.06,33.09,33.06,33.08,85800.0,15.0141,15.0277,15.0141,15.0232,85800.0
2012-10-12 15:00:00,33.09,33.1,33.08,33.08,141200.0,15.0277,15.0322,15.0232,15.0232,141200.0
2012-10-12 15:05:00,33.08,33.11,33.08,33.1,173300.0,15.0232,15.0368,15.0232,15.0322,173300.0
2012-10-12 15:10:00,33.1,33.14,33.1,33.14,141100.0,15.0322,15.0504,15.0322,15.0504,141100.0
2012-10-12 15:15:00,33.14,33.16,33.13,33.15,120800.0,15.0504,15.0595,15.0459,15.055,120800.0
2012-10-12 15:20:00,33.15,33.18,33.13,33.17,195900.0,15.055,15.0686,15.0459,15.064,195900.0
2012-10-12 15:25:00,33.17,33.2,33.17,33.19,122200.0,15.064,15.0777,15.064,15.0731,122200.0
2012-10-12 15:30:00,33.2,33.21,33.19,33.19,344100.0,15.0777,15.0822,15.0731,15.0731,344100.0
2012-10-12 15:35:00,33.19,33.22,33.19,33.2,338900.0,15.0731,15.0867,15.0731,15.0777,338900.0
2012-10-12 15:40:00,33.2,33.21,33.2,33.2,209500.0,15.0777,15.0822,15.0777,15.0777,209500.0
2012-10-12 15:45:00,33.2,33.21,33.14,33.14,696900.0,15.0777,15.0822,15.0504,15.0504,696900.0
2012-10-12 15:50:00,33.14,33.15,33.11,33.11,454000.0,15.0504,15.055,15.0368,15.0368,454000.0
2012-10-12 15:55:00,33.11,33.15,33.11,33.12,823300.0,15.0368,15.055,15.0368,15.0413,823300.0
2012-10-15 09:30:00,33.11,33.11,32.9,32.94,300900.0,15.0368,15.0368,14.9414,14.9596,300900.0
2012-10-15 09:35:00,32.94,32.99,32.86,32.98,110900.0,14.9596,14.9823,14.9233,14.9777,110900.0
2012-10-15 09:40:00,32.98,32.98,32.84,32.9,138400.0,14.9777,14.9777,14.9142,14.9414,138400.0
2012-10-15 09:45:00,32.9,32.99,32.9,32.97,518400.0,14.9414,14.9823,14.9414,14.9732,518400.0
2012-10-15 09:50:00,32.97,33.0,32.9,32.93,317600.0,14.9732,14.9868,14.9414,14.955,317600.0
2012-10-15 09:55:00,32.93,32.98,32.9,32.97,272500.0,14.955,14.9777,14.9414,14.9732,272500.0
2012-10-15 10:00:00,32.96,32.96,32.9,32.92,73600.0,14.9687,14.9687,14.9414,14.9505,73600.0
2012-10-15 10:05:00,32.92,32.99,32.91,32.97,107800.0,14.9505,14.9823,14.946,14.9732,107800.0
2012-10-15 10:10:00,32.98,32.99,32.9,32.94,119300.0,14.9777,14.9823,14.9414,14.9596,119300.0
2012-10-15 10:15:00,32.95,33.06,32.95,33.06,63200.0,14.9641,15.0141,14.9641,15.0141,63200.0
2012-10-15 10:20:00,33.06,33.09,33.05,33.07,73600.0,15.0141,15.0277,15.0095,15.0186,73600.0
2012-10-15 10:25:00,33.07,33.09,33.05,33.06,58300.0,15.0186,15.0277,15.0095,15.0141,58300.0
2012-10-15 10:30:00,33.06,33.09,33.05,33.05,50100.0,15.0141,15.0277,15.0095,15.0095,50100.0
2012-10-15 10:35:00,33.05,33.07,32.98,32.98,238000.0,15.0095,15.0186,14.9777,14.9777,238000.0
2012-10-15 10:40:00,32.98,33.01,32.97,32.98,99500.0,14.9777,14.9914,14.9732,14.9777,99500.0
2012-10-15 10:45:00,32.97,33.01,32.95,32.96,93000.0,14.9732,14.9914,14.9641,14.9687,93000.0
2012-10-15 10:50:00,32.96,32.97,32.93,32.93,80900.0,14.9687,14.9732,14.955,14.955,80900.0
2012-10-15 10:55:00,32.94,32.96,32.91,32.93,105500.0,14.9596,14.9687,14.946,14.955,105500.0
2012-10-15 11:00:00,32.93,32.97,32.91,32.92,72200.0,14.955,14.9732,14.946,14.9505,72200.0
2012-10-15 11:05:00,32.92,32.95,32.91,32.91,130900.0,14.9505,14.9641,14.946,14.946,130900.0
2012-10-15 11:10:00,32.91,32.93,32.89,32.89,86800.0,14.946,14.955,14.9369,14.9369,86800.0
2012-10-15 11:15:00,32.89,32.92,32.89,32.92,59100.0,14.9369,14.9505,14.9369,14.9505,59100.0
2012-10-15 11:20:00,32.93,32.99,32.92,32.99,85500.0,14.955,14.9823,14.9505,14.9823,85500.0
2012-10-15 11:25:00,32.99,32.99,32.94,32.94,94200.0,14.9823,14.9823,14.9596,14.9596,94200.0
2012-10-15 11:30:00,32.95,33.03,32.94,33.02,70000.0,14.9641,15.0005,14.9596,14.9959,70000.0
2012-10-15 11:35:00,33.02,33.07,33.02,33.06,58800.0,14.9959,15.0186,14.9959,15.0141,58800.0
2012-10-15 11:40:00,33.07,33.16,33.06,33.15,157000.0,15.0186,15.0595,15.0141,15.055,157000.0
2012-10-15 11:45:00,33.15,33.15,33.12,33.12,43100.0,15.055,15.055,15.0413,15.0413,43100.0
2012-10-15 11:50:00,33.12,33.14,33.09,33.09,57200.0,15.0413,15.0504,15.0277,15.0277,57200.0
2012-10-15 11:55:00,33.09,33.1,33.08,33.09,36200.0,15.0277,15.0322,15.0232,15.0277,36200.0
2012-10-15 12:00:00,33.09,33.14,33.09,33.12,45600.0,15.0277,15.0504,15.0277,15.0413,45600.0
2012-10-15 12:05:00,33.12,33.13,33.09,33.09,68700.0,15.0413,15.0459,15.0277,15.0277,68700.0
2012-10-15 12:10:00,33.09,33.1,33.05,33.05,32700.0,15.0277,15.0322,15.0095,15.0095,32700.0
2012-10-15 12:15:00,33.05,33.06,33.04,33.05,42100.0,15.0095,15.0141,15.005,15.0095,42100.0
2012-10-15 12:20:00,33.05,33.06,33.04,33.05,35300.0,15.0095,15.0141,15.005,15.0095,35300.0
2012-10-15 12:25:00,33.04,33.09,33.04,33.09,36000.0,15.005,15.0277,15.005,15.0277,36000.0
2012-10-15 12:30:00,33.09,33.09,33.08,33.09,12100.0,15.0277,15.0277,15.0232,15.0277,12100.0
2012-10-15 12:35:00,33.09,33.14,33.08,33.14,36600.0,15.0277,15.0504,15.0232,15.0504,36600.0
2012-10-15 12:40:00,33.14,33.14,33.13,33.13,36700.0,15.0504,15.0504,15.0459,15.0459,36700.0
2012-10-15 12:45:00,33.13,33.13,33.09,33.12,61500.0,15.0459,15.0459,15.0277,15.0413,61500.0
2012-10-15 12:50:00,33.12,33.12,33.07,33.07,33100.0,15.0413,15.0413,15.0186,15.0186,33100.0
2012-10-15 12:55:00,33.07,33.09,33.07,33.07,58900.0,15.0186,15.0277,15.0186,15.0186,58900.0
2012-10-15 13:00:00,33.08,33.12,33.08,33.11,52000.0,15.0232,15.0413,15.0232,15.0368,52000.0
2012-10-15 13:05:00,33.11,33.12,33.11,33.12,17000.0,15.0368,15.0413,15.0368,15.0413,17000.0
2012-10-15 13:10:00,33.12,33.15,33.11,33.14,36600.0,15.0413,15.055,15.0368,15.0504,36600.0
2012-10-15 13:15:00,33.15,33.16,33.14,33.15,32500.0,15.055,15.0595,15.0504,15.055,32500.0
2012-10-15 13:20:00,33.15,33.16,33.13,33.14,52400.0,15.055,15.0595,15.0459,15.0504,52400.0
2012-10-15 13:25:00,33.15,33.15,33.14,33.14,17300.0,15.055,15.055,15.0504,15.0504,17300.0
2012-10-15 13:30:00,33.15,33.17,33.14,33.17,28100.0,15.055,15.064,15.0504,15.064,28100.0
2012-10-15 13:35:00,33.16,33.18,33.16,33.18,28700.0,15.0595,15.0686,15.0595,15.0686,28700.0
2012-10-15 13:40:00,33.18,33.19,33.16,33.16,55900.0,15.0686,15.0731,15.0595,15.0595,55900.0
2012-10-15 13:45:00,33.16,33.18,33.16,33.17,21100.0,15.0595,15.0686,15.0595,15.064,21100.0
2012-10-15 13:50:00,33.18,33.18,33.17,33.18,24000.0,15.0686,15.0686,15.064,15.0686,24000.0
2012-10-15 13:55:00,33.17,33.19,33.17,33.19,40700.0,15.064,15.0731,15.064,15.0731,40700.0
2012-10-15 14:00:00,33.19,33.19,33.17,33.17,52000.0,15.0731,15.0731,15.064,15.064,52000.0
2012-10-15 14:05:00,33.18,33.18,33.15,33.16,51900.0,15.0686,15.0686,15.055,15.0595,51900.0
2012-10-15 14:10:00,33.16,33.17,33.15,33.15,49300.0,15.0595,15.064,15.055,15.055,49300.0
2012-10-15 14:15:00,33.15,33.16,33.13,33.13,66500.0,15.055,15.0595,15.0459,15.0459,66500.0
2012-10-15 14:20:00,33.14,33.16,33.12,33.16,40000.0,15.0504,15.0595,15.0413,15.0595,40000.0
2012-10-15 14:25:00,33.16,33.16,33.14,33.14,35300.0,15.0595,15.0595,15.0504,15.0504,35300.0
2012-10-15 14:30:00,33.14,33.14,33.08,33.09,54800.0,15.0504,15.0504,15.0232,15.0277,54800.0
2012-10-15 14:35:00,33.09,33.1,33.07,33.08,52700.0,15.0277,15.0322,15.0186,15.0232,52700.0
2012-10-15 14:40:00,33.08,33.08,33.03,33.04,61300.0,15.0232,15.0232,15.0005,15.005,61300.0
2012-10-15 14:45:00,33.04,33.05,33.03,33.03,36500.0,15.005,15.0095,15.0005,15.0005,36500.0
2012-10-15 14:50:00,33.03,33.09,33.03,33.09,74400.0,15.0005,15.0277,15.0005,15.0277,74400.0
2012-10-15 14:55:00,33.08,33.08,33.07,33.07,38900.0,15.0232,15.0232,15.0186,15.0186,38900.0
2012-10-15 15:00:00,33.08,33.11,33.07,33.08,48700.0,15.0232,15.0368,15.0186,15.0232,48700.0
2012-10-15 15:05:00,33.07,33.08,33.06,33.07,41700.0,15.0186,15.0232,15.0141,15.0186,41700.0
2012-10-15 15:10:00,33.07,33.1,33.07,33.08,49600.0,15.0186,15.0322,15.0186,15.0232,49600.0
2012-10-15 15:15:00,33.08,33.15,33.08,33.14,61400.0,15.0232,15.055,15.0232,15.0504,61400.0
2012-10-15 15:20:00,33.14,33.14,33.11,33.13,56000.0,15.0504,15.0504,15.0368,15.0459,56000.0
2012-10-15 15:25:00,33.13,33.13,33.1,33.12,75700.0,15.0459,15.0459,15.0322,15.0413,75700.0
2012-10-15 15:30:00,33.12,33.13,33.09,33.09,73200.0,15.0413,15.0459,15.0277,15.0277,73200.0
2012-10-15 15:35:00,33.09,33.13,33.08,33.13,104600.0,15.0277,15.0459,15.0232,15.0459,104600.0
2012-10-15 15:40:00,33.13,33.13,33.12,33.12,56600.0,15.0459,15.0459,15.0413,15.0413,56600.0
2012-10-15 15:45:00,33.13,33.17,33.12,33.15,147700.0,15.0459,15.064,15.0413,15.055,147700.0
2012-10-15 15:50:00,33.15,33.18,33.15,33.16,121000.0,15.055,15.0686,15.055,15.0595,121000.0
2012-10-15 15:55:00,33.16,33.18,33.15,33.15,286200.0,15.0595,15.0686,15.055,15.055,286200.0
2012-10-16 09:30:00,33.27,33.35,33.17,33.18,195800.0,15.1095,15.1458,15.064,15.0686,195800.0
2012-10-16 09:35:00,33.18,33.29,33.16,33.29,101400.0,15.0686,15.1185,15.0595,15.1185,101400.0
2012-10-16 09:40:00,33.28,33.28,33.23,33.27,94300.0,15.114,15.114,15.0913,15.1095,94300.0
2012-10-16 09:45:00,33.27,33.33,33.26,33.27,90000.0,15.1095,15.1367,15.1049,15.1095,90000.0
2012-10-16 09:50:00,33.27,33.3,33.25,33.3,80700.0,15.1095,15.1231,15.1004,15.1231,80700.0
2012-10-16 09:55:00,33.3,33.31,33.25,33.26,60200.0,15.1231,15.1276,15.1004,15.1049,60200.0
2012-10-16 10:00:00,33.26,33.3,33.25,33.26,70300.0,15.1049,15.1231,15.1004,15.1049,70300.0
2012-10-16 10:05:00,33.25,33.27,33.2,33.21,87700.0,15.1004,15.1095,15.0777,15.0822,87700.0
2012-10-16 10:10:00,33.2,33.29,33.2,33.26,81700.0,15.0777,15.1185,15.0777,15.1049,81700.0
2012-10-16 10:15:00,33.25,33.26,33.2,33.2,64500.0,15.1004,15.1049,15.0777,15.0777,64500.0
2012-10-16 10:20:00,33.2,33.25,33.17,33.25,132300.0,15.0777,15.1004,15.064,15.1004,132300.0
2012-10-16 10:25:00,33.25,33.31,33.22,33.3,67500.0,15.1004,15.1276,15.0867,15.1231,67500.0
2012-10-16 10:30:00,33.31,33.33,33.27,33.32,290100.0,15.1276,15.1367,15.1095,15.1322,290100.0
2012-10-16 10:35:00,33.31,33.32,33.29,33.3,74600.0,15.1276,15.1322,15.1185,15.1231,74600.0
2012-10-16 10:40:00,33.29,33.31,33.28,33.28,82100.0,15.1185,15.1276,15.114,15.114,82100.0
2012-10-16 10:45:00,33.29,33.29,33.25,33.26,31200.0,15.1185,15.1185,15.1004,15.1049,31200.0
2012-10-16 10:50:00,33.25,33.26,33.22,33.25,137000.0,15.1004,15.1049,15.0867,15.1004,137000.0
2012-10-16 10:55:00,33.24,33.27,33.24,33.25,68800.0,15.0958,15.1095,15.0958,15.1004,68800.0
2012-10-16 11:00:00,33.25,33.29,33.23,33.29,66300.0,15.1004,15.1185,15.0913,15.1185,66300.0
2012-10-16 11:05:00,33.28,33.31,33.28,33.29,82400.0,15.114,15.1276,15.114,15.1185,82400.0
2012-10-16 11:10:00,33.28,33.3,33.27,33.27,67100.0,15.114,15.1231,15.1095,15.1095,67100.0
2012-10-16 11:15:00,33.27,33.27,33.25,33.27,55100.0,15.1095,15.1095,15.1004,15.1095,55100.0
2012-10-16 11:20:00,33.26,33.3,33.26,33.27,36300.0,15.1049,15.1231,15.1049,15.1095,36300.0
2012-10-16 11:25:00,33.27,33.29,33.21,33.22,96600.0,15.1095,15.1185,15.0822,15.0867,96600.0
2012-10-16 11:30:00,33.22,33.28,33.22,33.24,82000.0,15.0867,15.114,15.0867,15.0958,82000.0
2012-10-16 11:35:00,33.23,33.24,33.2,33.2,45600.0,15.0913,15.0958,15.0777,15.0777,45600.0
2012-10-16 11:40:00,33.2,33.2,33.12,33.13,119500.0,15.0777,15.0777,15.0413,15.0459,119500.0
2012-10-16 11:45:00,33.13,33.14,33.13,33.13,19600.0,15.0459,15.0504,15.0459,15.0459,19600.0
2012-10-16 11:50:00,33.14,33.14,33.1,33.1,44300.0,15.0504,15.0504,15.0322,15.0322,44300.0
2012-10-16 11:55:00,33.1,33.14,33.09,33.14,108200.0,15.0322,15.0504,15.0277,15.0504,108200.0
2012-10-16 12:00:00,33.14,33.17,33.13,33.14,52900.0,15.0504,15.064,15.0459,15.0504,52900.0
2012-10-16 12:05:00,33.14,33.16,33.14,33.15,68400.0,15.0504,15.0595,15.0504,15.055,68400.0
2012-10-16 12:10:00,33.15,33.17,33.14,33.15,63800.0,15.055,15.064,15.0504,15.055,63800.0
2012-10-16 12:15:00,33.15,33.16,33.13,33.16,41000.0,15.055,15.0595,15.0459,15.0595,41000.0
2012-10-16 12:20:00,33.16,33.16,33.14,33.15,27600.0,15.0595,15.0595,15.0504,15.055,27600.0
2012-10-16 12:25:00,33.14,33.16,33.14,33.15,46900.0,15.0504,15.0595,15.0504,15.055,46900.0
2012-10-16 12:30:00,33.15,33.16,33.14,33.15,37900.0,15.055,15.0595,15.0504,15.055,37900.0
2012-10-16 12:35:00,33.15,33.15,33.11,33.11,59800.0,15.055,15.055,15.0368,15.0368,59800.0
2012-10-16 12:40:00,33.11,33.12,33.05,33.06,112800.0,15.0368,15.0413,15.0095,15.0141,112800.0
2012-10-16 12:45:00,33.06,33.07,33.04,33.05,60900.0,15.0141,15.0186,15.005,15.0095,60900.0
2012-10-16 12:50:00,33.05,33.08,33.05,33.07,37800.0,15.0095,15.0232,15.0095,15.0186,37800.0
2012-10-16 12:55:00,33.08,33.08,33.05,33.05,39500.0,15.0232,15.0232,15.0095,15.0095,39500.0
2012-10-16 13:00:00,33.05,33.12,33.05,33.1,45300.0,15.0095,15.0413,15.0095,15.0322,45300.0
2012-10-16 13:05:00,33.11,33.11,33.1,33.11,11700.0,15.0368,15.0368,15.0322,15.0368,11700.0
2012-10-16 13:10:00,33.11,33.11,33.09,33.1,31400.0,15.0368,15.0368,15.0277,15.0322,31400.0
2012-10-16 13:15:00,33.11,33.13,33.11,33.13,16700.0,15.0368,15.0459,15.0368,15.0459,16700.0
2012-10-16 13:20:00,33.13,33.15,33.11,33.14,36700.0,15.0459,15.055,15.0368,15.0504,36700.0
2012-10-16 13:25:00,33.15,33.15,33.14,33.15,18600.0,15.055,15.055,15.0504,15.055,18600.0
2012-10-16 13:30:00,33.14,33.19,33.14,33.17,55300.0,15.0504,15.0731,15.0504,15.064,55300.0
2012-10-16 13:35:00,33.16,33.18,33.16,33.17,44800.0,15.0595,15.0686,15.0595,15.064,44800.0
2012-10-16 13:40:00,33.16,33.17,33.14,33.14,29900.0,15.0595,15.064,15.0504,15.0504,29900.0
2012-10-16 13:45:00,33.15,33.15,33.13,33.13,26500.0,15.055,15.055,15.0459,15.0459,26500.0
2012-10-16 13:50:00,33.14,33.18,33.14,33.17,29000.0,15.0504,15.0686,15.0504,15.064,29000.0
2012-10-16 13:55:00,33.18,33.23,33.18,33.21,68700.0,15.0686,15.0913,15.0686,15.0822,68700.0
2012-10-16 14:00:00,33.22,33.23,33.2,33.22,29100.0,15.0867,15.0913,15.0777,15.0867,29100.0
2012-10-16 14:05:00,33.23,33.23,33.2,33.21,32100.0,15.0913,15.0913,15.0777,15.0822,32100.0
2012-10-16 14:10:00,33.2,33.22,33.18,33.2,60100.0,15.0777,15.0867,15.0686,15.0777,60100.0
2012-10-16 14:15:00,33.21,33.22,33.19,33.22,66600.0,15.0822,15.0867,15.0731,15.0867,66600.0
2012-10-16 14:20:00,33.22,33.23,33.2,33.21,41300.0,15.0867,15.0913,15.0777,15.0822,41300.0
2012-10-16 14:25:00,33.22,33.22,33.2,33.22,26500.0,15.0867,15.0867,15.0777,15.0867,26500.0
2012-10-16 14:30:00,33.22,33.23,33.21,33.21,20500.0,15.0867,15.0913,15.0822,15.0822,20500.0
2012-10-16 14:35:00,33.21,33.23,33.21,33.22,21400.0,15.0822,15.0913,15.0822,15.0867,21400.0
2012-10-16 14:40:00,33.23,33.24,33.22,33.24,30500.0,15.0913,15.0958,15.0867,15.0958,30500.0
2012-10-16 14:45:00,33.24,33.25,33.23,33.23,45100.0,15.0958,15.1004,15.0913,15.0913,45100.0
2012-10-16 14:50:00,33.23,33.25,33.23,33.23,34500.0,15.0913,15.1004,15.0913,15.0913,34500.0
2012-10-16 14:55:00,33.23,33.25,33.22,33.24,40700.0,15.0913,15.1004,15.0867,15.0958,40700.0
2012-10-16 15:00:00,33.23,33.24,33.21,33.21,41300.0,15.0913,15.0958,15.0822,15.0822,41300.0
2012-10-16 15:05:00,33.22,33.24,33.21,33.23,40800.0,15.0867,15.0958,15.0822,15.0913,40800.0
2012-10-16 15:10:00,33.23,33.24,33.21,33.22,36600.0,15.0913,15.0958,15.0822,15.0867,36600.0
2012-10-16 15:15:00,33.22,33.25,33.22,33.23,45800.0,15.0867,15.1004,15.0867,15.0913,45800.0
2012-10-16 15:20:00,33.22,33.23,33.21,33.21,37300.0,15.0867,15.0913,15.0822,15.0822,37300.0
2012-10-16 15:25:00,33.22,33.22,33.2,33.22,86100.0,15.0867,15.0867,15.0777,15.0867,86100.0
2012-10-16 15:30:00,33.22,33.27,33.22,33.26,145000.0,15.0867,15.1095,15.0867,15.1049,145000.0
2012-10-16 15:35:00,33.27,33.28,33.25,33.26,86300.0,15.1095,15.114,15.1004,15.1049,86300.0
2012-10-16 15:40:00,33.27,33.28,33.26,33.27,127500.0,15.1095,15.114,15.1049,15.1095,127500.0
2012-10-16 15:45:00,33.26,33.27,33.26,33.26,104400.0,15.1049,15.1095,15.1049,15.1049,104400.0
2012-10-16 15:50:00,33.27,33.3,33.26,33.3,142100.0,15.1095,15.1231,15.1049,15.1231,142100.0
2012-10-16 15:55:00,33.29,33.3,33.26,33.26,407800.0,15.1185,15.1231,15.1049,15.1049,407800.0
2012-10-17 09:30:00,33.41,33.47,33.31,33.41,202500.0,15.173,15.2003,15.1276,15.173,202500.0
2012-10-17 09:35:00,33.37,33.45,33.33,33.42,105900.0,15.1549,15.1912,15.1367,15.1776,105900.0
2012-10-17 09:40:00,33.42,33.42,33.35,33.37,78300.0,15.1776,15.1776,15.1458,15.1549,78300.0
2012-10-17 09:45:00,33.37,33.37,33.28,33.32,104700.0,15.1549,15.1549,15.114,15.1322,104700.0
2012-10-17 09:50:00,33.32,33.38,33.3,33.34,44300.0,15.1322,15.1594,15.1231,15.1412,44300.0
2012-10-17 09:55:00,33.34,33.43,33.34,33.38,80400.0,15.1412,15.1821,15.1412,15.1594,80400.0
2012-10-17 10:00:00,33.37,33.4,33.34,33.39,75900.0,15.1549,15.1685,15.1412,15.1639,75900.0
2012-10-17 10:05:00,33.4,33.41,33.36,33.39,46500.0,15.1685,15.173,15.1503,15.1639,46500.0
2012-10-17 10:10:00,33.4,33.41,33.35,33.36,57900.0,15.1685,15.173,15.1458,15.1503,57900.0
2012-10-17 10:15:00,33.36,33.4,33.34,33.39,59300.0,15.1503,15.1685,15.1412,15.1639,59300.0
2012-10-17 10:20:00,33.39,33.45,33.38,33.44,59100.0,15.1639,15.1912,15.1594,15.1867,59100.0
2012-10-17 10:25:00,33.44,33.46,33.39,33.41,49300.0,15.1867,15.1957,15.1639,15.173,49300.0
2012-10-17 10:30:00,33.4,33.44,33.39,33.44,64600.0,15.1685,15.1867,15.1639,15.1867,64600.0
2012-10-17 10:35:00,33.43,33.48,33.41,33.47,81000.0,15.1821,15.2048,15.173,15.2003,81000.0
2012-10-17 10:40:00,33.48,33.48,33.45,33.46,61100.0,15.2048,15.2048,15.1912,15.1957,61100.0
2012-10-17 10:45:00,33.46,33.48,33.45,33.47,62200.0,15.1957,15.2048,15.1912,15.2003,62200.0
2012-10-17 10:50:00,33.47,33.47,33.44,33.47,348800.0,15.2003,15.2003,15.1867,15.2003,348800.0
2012-10-17 10:55:00,33.48,33.48,33.46,33.48,56400.0,15.2048,15.2048,15.1957,15.2048,56400.0
2012-10-17 11:00:00,33.48,33.49,33.44,33.45,309800.0,15.2048,15.2094,15.1867,15.1912,309800.0
2012-10-17 11:05:00,33.45,33.51,33.45,33.47,193600.0,15.1912,15.2184,15.1912,15.2003,193600.0
2012-10-17 11:10:00,33.48,33.53,33.47,33.47,74700.0,15.2048,15.2275,15.2003,15.2003,74700.0
2012-10-17 11:15:00,33.47,33.48,33.45,33.45,52100.0,15.2003,15.2048,15.1912,15.1912,52100.0
2012-10-17 11:20:00,33.46,33.52,33.45,33.52,138300.0,15.1957,15.223,15.1912,15.223,138300.0
2012-10-17 11:25:00,33.52,33.55,33.51,33.53,147300.0,15.223,15.2366,15.2184,15.2275,147300.0
2012-10-17 11:30:00,33.53,33.55,33.51,33.53,139900.0,15.2275,15.2366,15.2184,15.2275,139900.0
2012-10-17 11:35:00,33.54,33.58,33.53,33.55,55400.0,15.2321,15.2502,15.2275,15.2366,55400.0
2012-10-17 11:40:00,33.56,33.59,33.55,33.58,57000.0,15.2412,15.2548,15.2366,15.2502,57000.0
2012-10-17 11:45:00,33.59,33.59,33.54,33.54,49500.0,15.2548,15.2548,15.2321,15.2321,49500.0
2012-10-17 11:50:00,33.54,33.55,33.51,33.52,45600.0,15.2321,15.2366,15.2184,15.223,45600.0
2012-10-17 11:55:00,33.51,33.52,33.48,33.51,68400.0,15.2184,15.223,15.2048,15.2184,68400.0
2012-10-17 12:00:00,33.51,33.52,33.51,33.52,20500.0,15.2184,15.223,15.2184,15.223,20500.0
2012-10-17 12:05:00,33.52,33.52,33.47,33.5,130900.0,15.223,15.223,15.2003,15.2139,130900.0
2012-10-17 12:10:00,33.5,33.51,33.45,33.46,66100.0,15.2139,15.2184,15.1912,15.1957,66100.0
2012-10-17 12:15:00,33.45,33.48,33.45,33.46,73100.0,15.1912,15.2048,15.1912,15.1957,73100.0
2012-10-17 12:20:00,33.46,33.51,33.46,33.49,74300.0,15.1957,15.2184,15.1957,15.2094,74300.0
2012-10-17 12:25:00,33.49,33.51,33.49,33.5,28400.0,15.2094,15.2184,15.2094,15.2139,28400.0
2012-10-17 12:30:00,33.51,33.51,33.48,33.48,51400.0,15.2184,15.2184,15.2048,15.2048,51400.0
2012-10-17 12:35:00,33.48,33.49,33.45,33.45,25600.0,15.2048,15.2094,15.1912,15.1912,25600.0
2012-10-17 12:40:00,33.46,33.47,33.44,33.45,100400.0,15.1957,15.2003,15.1867,15.1912,100400.0
2012-10-17 12:45:00,33.44,33.45,33.43,33.44,45400.0,15.1867,15.1912,15.1821,15.1867,45400.0
2012-10-17 12:50:00,33.44,33.45,33.44,33.44,20000.0,15.1867,15.1912,15.1867,15.1867,20000.0
2012-10-17 12:55:00,33.44,33.45,33.41,33.41,46300.0,15.1867,15.1912,15.173,15.173,46300.0
2012-10-17 13:00:00,33.41,33.43,33.4,33.41,70300.0,15.173,15.1821,15.1685,15.173,70300.0
2012-10-17 13:05:00,33.41,33.42,33.4,33.41,52200.0,15.173,15.1776,15.1685,15.173,52200.0
2012-10-17 13:10:00,33.41,33.43,33.41,33.42,28600.0,15.173,15.1821,15.173,15.1776,28600.0
2012-10-17 13:15:00,33.43,33.43,33.42,33.42,15900.0,15.1821,15.1821,15.1776,15.1776,15900.0
2012-10-17 13:20:00,33.43,33.43,33.41,33.42,56900.0,15.1821,15.1821,15.173,15.1776,56900.0
2012-10-17 13:25:00,33.43,33.44,33.42,33.42,50200.0,15.1821,15.1867,15.1776,15.1776,50200.0
2012-10-17 13:30:00,33.43,33.45,33.42,33.43,93000.0,15.1821,15.1912,15.1776,15.1821,93000.0
2012-10-17 13:35:00,33.44,33.45,33.43,33.45,16100.0,15.1867,15.1912,15.1821,15.1912,16100.0
2012-10-17 13:40:00,33.45,33.45,33.41,33.43,133100.0,15.1912,15.1912,15.173,15.1821,133100.0
2012-10-17 13:45:00,33.43,33.44,33.41,33.44,62900.0,15.1821,15.1867,15.173,15.1867,62900.0
2012-10-17 13:50:00,33.44,33.48,33.43,33.47,73300.0,15.1867,15.2048,15.1821,15.2003,73300.0
2012-10-17 13:55:00,33.47,33.51,33.47,33.49,83500.0,15.2003,15.2184,15.2003,15.2094,83500.0
2012-10-17 14:00:00,33.49,33.51,33.48,33.49,51300.0,15.2094,15.2184,15.2048,15.2094,51300.0
2012-10-17 14:05:00,33.49,33.5,33.48,33.48,21800.0,15.2094,15.2139,15.2048,15.2048,21800.0
2012-10-17 14:10:00,33.48,33.51,33.48,33.48,72600.0,15.2048,15.2184,15.2048,15.2048,72600.0
2012-10-17 14:15:00,33.48,33.5,33.48,33.49,23000.0,15.2048,15.2139,15.2048,15.2094,23000.0
2012-10-17 14:20:00,33.5,33.52,33.49,33.52,79000.0,15.2139,15.223,15.2094,15.223,79000.0
2012-10-17 14:25:00,33.51,33.53,33.5,33.51,53700.0,15.2184,15.2275,15.2139,15.2184,53700.0
2012-10-17 14:30:00,33.52,33.54,33.5,33.54,43100.0,15.223,15.2321,15.2139,15.2321,43100.0
2012-10-17 14:35:00,33.54,33.54,33.52,33.54,49200.0,15.2321,15.2321,15.223,15.2321,49200.0
2012-10-17 14:40:00,33.53,33.55,33.53,33.55,28400.0,15.2275,15.2366,15.2275,15.2366,28400.0
2012-10-17 14:45:00,33.55,33.55,33.53,33.53,50500.0,15.2366,15.2366,15.2275,15.2275,50500.0
2012-10-17 14:50:00,33.53,33.54,33.53,33.54,59100.0,15.2275,15.2321,15.2275,15.2321,59100.0
2012-10-17 14:55:00,33.53,33.55,33.53,33.55,31900.0,15.2275,15.2366,15.2275,15.2366,31900.0
2012-10-17 15:00:00,33.54,33.55,33.52,33.52,42000.0,15.2321,15.2366,15.223,15.223,42000.0
2012-10-17 15:05:00,33.52,33.54,33.51,33.53,66200.0,15.223,15.2321,15.2184,15.2275,66200.0
2012-10-17 15:10:00,33.53,33.54,33.51,33.52,56900.0,15.2275,15.2321,15.2184,15.223,56900.0
2012-10-17 15:15:00,33.52,33.55,33.51,33.53,101600.0,15.223,15.2366,15.2184,15.2275,101600.0
2012-10-17 15:20:00,33.54,33.56,33.53,33.53,73600.0,15.2321,15.2412,15.2275,15.2275,73600.0
2012-10-17 15:25:00,33.54,33.55,33.53,33.53,39900.0,15.2321,15.2366,15.2275,15.2275,39900.0
2012-10-17 15:30:00,33.54,33.54,33.5,33.52,230300.0,15.2321,15.2321,15.2139,15.223,230300.0
2012-10-17 15:35:00,33.51,33.52,33.48,33.48,182200.0,15.2184,15.223,15.2048,15.2048,182200.0
2012-10-17 15:40:00,33.48,33.53,33.48,33.52,121800.0,15.2048,15.2275,15.2048,15.223,121800.0
2012-10-17 15:45:00,33.51,33.52,33.46,33.46,216500.0,15.2184,15.223,15.1957,15.1957,216500.0
2012-10-17 15:50:00,33.46,33.48,33.46,33.48,218600.0,15.1957,15.2048,15.1957,15.2048,218600.0
2012-10-17 15:55:00,33.48,33.51,33.47,33.49,434900.0,15.2048,15.2184,15.2003,15.2094,434900.0
2012-10-18 09:30:00,33.3,33.41,33.18,33.24,300600.0,15.1231,15.173,15.0686,15.0958,300600.0
2012-10-18 09:35:00,33.24,33.36,33.16,33.24,192500.0,15.0958,15.1503,15.0595,15.0958,192500.0
2012-10-18 09:40:00,33.26,33.3,33.2,33.22,128200.0,15.1049,15.1231,15.0777,15.0867,128200.0
2012-10-18 09:45:00,33.21,33.24,33.15,33.15,109500.0,15.0822,15.0958,15.055,15.055,109500.0
2012-10-18 09:50:00,33.15,33.16,33.1,33.11,78000.0,15.055,15.0595,15.0322,15.0368,78000.0
2012-10-18 09:55:00,33.11,33.13,33.1,33.12,115100.0,15.0368,15.0459,15.0322,15.0413,115100.0
2012-10-18 10:00:00,33.12,33.16,33.09,33.15,125000.0,15.0413,15.0595,15.0277,15.055,125000.0
2012-10-18 10:05:00,33.15,33.17,33.12,33.14,83600.0,15.055,15.064,15.0413,15.0504,83600.0
2012-10-18 10:10:00,33.13,33.16,33.12,33.13,103100.0,15.0459,15.0595,15.0413,15.0459,103100.0
2012-10-18 10:15:00,33.13,33.16,33.09,33.12,126600.0,15.0459,15.0595,15.0277,15.0413,126600.0
2012-10-18 10:20:00,33.13,33.14,33.11,33.12,53800.0,15.0459,15.0504,15.0368,15.0413,53800.0
2012-10-18 10:25:00,33.13,33.15,33.12,33.13,81700.0,15.0459,15.055,15.0413,15.0459,81700.0
2012-10-18 10:30:00,33.14,33.19,33.12,33.17,112100.0,15.0504,15.0731,15.0413,15.064,112100.0
2012-10-18 10:35:00,33.17,33.18,33.13,33.13,96500.0,15.064,15.0686,15.0459,15.0459,96500.0
2012-10-18 10:40:00,33.14,33.14,33.12,33.14,67700.0,15.0504,15.0504,15.0413,15.0504,67700.0
2012-10-18 10:45:00,33.13,33.14,33.07,33.12,134700.0,15.0459,15.0504,15.0186,15.0413,134700.0
2012-10-18 10:50:00,33.12,33.17,33.11,33.17,84100.0,15.0413,15.064,15.0368,15.064,84100.0
2012-10-18 10:55:00,33.16,33.18,33.14,33.14,62300.0,15.0595,15.0686,15.0504,15.0504,62300.0
2012-10-18 11:00:00,33.14,33.18,33.13,33.17,104900.0,15.0504,15.0686,15.0459,15.064,104900.0
2012-10-18 11:05:00,33.17,33.2,33.16,33.19,71300.0,15.064,15.0777,15.0595,15.0731,71300.0
2012-10-18 11:10:00,33.19,33.2,33.14,33.14,88900.0,15.0731,15.0777,15.0504,15.0504,88900.0
2012-10-18 11:15:00,33.14,33.15,33.1,33.11,122100.0,15.0504,15.055,15.0322,15.0368,122100.0
2012-10-18 11:20:00,33.11,33.12,33.09,33.11,85900.0,15.0368,15.0413,15.0277,15.0368,85900.0
2012-10-18 11:25:00,33.11,33.17,33.11,33.16,87600.0,15.0368,15.064,15.0368,15.0595,87600.0
2012-10-18 11:30:00,33.15,33.19,33.15,33.17,120100.0,15.055,15.0731,15.055,15.064,120100.0
2012-10-18 11:35:00,33.16,33.19,33.15,33.18,83500.0,15.0595,15.0731,15.055,15.0686,83500.0
2012-10-18 11:40:00,33.18,33.19,33.16,33.17,59200.0,15.0686,15.0731,15.0595,15.064,59200.0
2012-10-18 11:45:00,33.18,33.18,33.16,33.17,69600.0,15.0686,15.0686,15.0595,15.064,69600.0
2012-10-18 11:50:00,33.17,33.19,33.17,33.17,49800.0,15.064,15.0731,15.064,15.064,49800.0
2012-10-18 11:55:00,33.18,33.23,33.17,33.19,81500.0,15.0686,15.0913,15.064,15.0731,81500.0
2012-10-18 12:00:00,33.18,33.22,33.17,33.21,49000.0,15.0686,15.0867,15.064,15.0822,49000.0
2012-10-18 12:05:00,33.2,33.22,33.2,33.21,67000.0,15.0777,15.0867,15.0777,15.0822,67000.0
2012-10-18 12:10:00,33.21,33.21,33.19,33.2,64400.0,15.0822,15.0822,15.0731,15.0777,64400.0
2012-10-18 12:15:00,33.2,33.23,33.19,33.21,52300.0,15.0777,15.0913,15.0731,15.0822,52300.0
2012-10-18 12:20:00,33.21,33.22,33.18,33.19,86600.0,15.0822,15.0867,15.0686,15.0731,86600.0
2012-10-18 12:25:00,33.18,33.19,33.16,33.16,41500.0,15.0686,15.0731,15.0595,15.0595,41500.0
2012-10-18 12:30:00,33.16,33.19,33.15,33.18,110000.0,15.0595,15.0731,15.055,15.0686,110000.0
2012-10-18 12:35:00,33.18,33.24,33.17,33.22,84200.0,15.0686,15.0958,15.064,15.0867,84200.0
2012-10-18 12:40:00,33.22,33.22,33.18,33.19,30500.0,15.0867,15.0867,15.0686,15.0731,30500.0
2012-10-18 12:45:00,33.18,33.2,33.16,33.19,41600.0,15.0686,15.0777,15.0595,15.0731,41600.0
2012-10-18 12:50:00,33.18,33.23,33.18,33.22,79800.0,15.0686,15.0913,15.0686,15.0867,79800.0
2012-10-18 12:55:00,33.21,33.23,33.19,33.2,52400.0,15.0822,15.0913,15.0731,15.0777,52400.0
2012-10-18 13:00:00,33.21,33.23,33.19,33.2,54900.0,15.0822,15.0913,15.0731,15.0777,54900.0
2012-10-18 13:05:00,33.2,33.2,33.18,33.2,27600.0,15.0777,15.0777,15.0686,15.0777,27600.0
2012-10-18 13:10:00,33.19,33.21,33.19,33.2,26400.0,15.0731,15.0822,15.0731,15.0777,26400.0
2012-10-18 13:15:00,33.2,33.2,33.18,33.19,15300.0,15.0777,15.0777,15.0686,15.0731,15300.0
2012-10-18 13:20:00,33.18,33.2,33.18,33.18,45200.0,15.0686,15.0777,15.0686,15.0686,45200.0
2012-10-18 13:25:00,33.19,33.2,33.18,33.19,71100.0,15.0731,15.0777,15.0686,15.0731,71100.0
2012-10-18 13:30:00,33.18,33.19,33.16,33.16,43700.0,15.0686,15.0731,15.0595,15.0595,43700.0
2012-10-18 13:35:00,33.17,33.17,33.15,33.16,57800.0,15.064,15.064,15.055,15.0595,57800.0
2012-10-18 13:40:00,33.16,33.19,33.16,33.18,38900.0,15.0595,15.0731,15.0595,15.0686,38900.0
2012-10-18 13:45:00,33.18,33.21,33.17,33.17,61900.0,15.0686,15.0822,15.064,15.064,61900.0
2012-10-18 13:50:00,33.18,33.19,33.15,33.15,36800.0,15.0686,15.0731,15.055,15.055,36800.0
2012-10-18 13:55:00,33.16,33.17,33.15,33.16,44600.0,15.0595,15.064,15.055,15.0595,44600.0
2012-10-18 14:00:00,33.16,33.16,33.14,33.15,151400.0,15.0595,15.0595,15.0504,15.055,151400.0
2012-10-18 14:05:00,33.15,33.17,33.15,33.16,63200.0,15.055,15.064,15.055,15.0595,63200.0
2012-10-18 14:10:00,33.17,33.17,33.16,33.16,22200.0,15.064,15.064,15.0595,15.0595,22200.0
2012-10-18 14:15:00,33.16,33.17,33.16,33.17,27900.0,15.0595,15.064,15.0595,15.064,27900.0
2012-10-18 14:20:00,33.17,33.17,33.14,33.15,50100.0,15.064,15.064,15.0504,15.055,50100.0
2012-10-18 14:25:00,33.15,33.15,33.12,33.12,67200.0,15.055,15.055,15.0413,15.0413,67200.0
2012-10-18 14:30:00,33.12,33.13,33.11,33.11,43000.0,15.0413,15.0459,15.0368,15.0368,43000.0
2012-10-18 14:35:00,33.11,33.11,33.06,33.06,73300.0,15.0368,15.0368,15.0141,15.0141,73300.0
2012-10-18 14:40:00,33.06,33.08,33.05,33.06,91500.0,15.0141,15.0232,15.0095,15.0141,91500.0
2012-10-18 14:45:00,33.06,33.13,33.06,33.09,67100.0,15.0141,15.0459,15.0141,15.0277,67100.0
2012-10-18 14:50:00,33.1,33.14,33.1,33.12,59300.0,15.0322,15.0504,15.0322,15.0413,59300.0
2012-10-18 14:55:00,33.12,33.17,33.11,33.15,117300.0,15.0413,15.064,15.0368,15.055,117300.0
2012-10-18 15:00:00,33.15,33.16,33.09,33.12,92400.0,15.055,15.0595,15.0277,15.0413,92400.0
2012-10-18 15:05:00,33.13,33.2,33.11,33.18,141000.0,15.0459,15.0777,15.0368,15.0686,141000.0
2012-10-18 15:10:00,33.19,33.21,33.17,33.17,95400.0,15.0731,15.0822,15.064,15.064,95400.0
2012-10-18 15:15:00,33.18,33.19,33.11,33.12,98800.0,15.0686,15.0731,15.0368,15.0413,98800.0
2012-10-18 15:20:00,33.13,33.14,33.11,33.12,127100.0,15.0459,15.0504,15.0368,15.0413,127100.0
2012-10-18 15:25:00,33.12,33.14,33.1,33.11,102400.0,15.0413,15.0504,15.0322,15.0368,102400.0
2012-10-18 15:30:00,33.11,33.14,33.11,33.14,120000.0,15.0368,15.0504,15.0368,15.0504,120000.0
2012-10-18 15:35:00,33.14,33.14,33.09,33.1,138800.0,15.0504,15.0504,15.0277,15.0322,138800.0
2012-10-18 15:40:00,33.11,33.12,33.07,33.12,205200.0,15.0368,15.0413,15.0186,15.0413,205200.0
2012-10-18 15:45:00,33.12,33.16,33.08,33.08,172700.0,15.0413,15.0595,15.0232,15.0232,172700.0
2012-10-18 15:50:00,33.08,33.1,33.07,33.1,186700.0,15.0232,15.0322,15.0186,15.0322,186700.0
2012-10-18 15:55:00,33.1,33.11,33.06,33.11,360500.0,15.0322,15.0368,15.0141,15.0368,360500.0
2012-10-19 09:30:00,33.11,33.15,33.08,33.09,1416800.0,15.0368,15.055,15.0232,15.0277,1416800.0
2012-10-19 09:35:00,33.07,33.14,33.05,33.08,80300.0,15.0186,15.0504,15.0095,15.0232,80300.0
2012-10-19 09:40:00,33.08,33.12,33.02,33.04,69400.0,15.0232,15.0413,14.9959,15.005,69400.0
2012-10-19 09:45:00,33.03,33.07,33.02,33.03,63100.0,15.0005,15.0186,14.9959,15.0005,63100.0
2012-10-19 09:50:00,33.03,33.06,33.02,33.04,117600.0,15.0005,15.0141,14.9959,15.005,117600.0
2012-10-19 09:55:00,33.04,33.05,33.02,33.05,78000.0,15.005,15.0095,14.9959,15.0095,78000.0
2012-10-19 10:00:00,33.05,33.07,33.03,33.06,64800.0,15.0095,15.0186,15.0005,15.0141,64800.0
2012-10-19 10:05:00,33.05,33.09,33.04,33.05,48500.0,15.0095,15.0277,15.005,15.0095,48500.0
2012-10-19 10:10:00,33.04,33.04,33.0,33.02,73100.0,15.005,15.005,14.9868,14.9959,73100.0
2012-10-19 10:15:00,33.02,33.05,32.97,33.05,151900.0,14.9959,15.0095,14.9732,15.0095,151900.0
2012-10-19 10:20:00,33.04,33.09,33.03,33.08,101900.0,15.005,15.0277,15.0005,15.0232,101900.0
2012-10-19 10:25:00,33.08,33.08,33.0,33.04,105200.0,15.0232,15.0232,14.9868,15.005,105200.0
2012-10-19 10:30:00,33.04,33.04,32.98,32.99,46800.0,15.005,15.005,14.9777,14.9823,46800.0
2012-10-19 10:35:00,32.99,33.0,32.96,32.97,90800.0,14.9823,14.9868,14.9687,14.9732,90800.0
2012-10-19 10:40:00,32.98,33.0,32.95,32.96,119800.0,14.9777,14.9868,14.9641,14.9687,119800.0
2012-10-19 10:45:00,32.96,32.97,32.91,32.91,97300.0,14.9687,14.9732,14.946,14.946,97300.0
2012-10-19 10:50:00,32.91,32.94,32.9,32.9,88900.0,14.946,14.9596,14.9414,14.9414,88900.0
2012-10-19 10:55:00,32.9,32.94,32.9,32.93,79300.0,14.9414,14.9596,14.9414,14.955,79300.0
2012-10-19 11:00:00,32.92,32.93,32.9,32.91,55900.0,14.9505,14.955,14.9414,14.946,55900.0
2012-10-19 11:05:00,32.91,32.92,32.87,32.89,62300.0,14.946,14.9505,14.9278,14.9369,62300.0
2012-10-19 11:10:00,32.88,32.9,32.86,32.86,54600.0,14.9323,14.9414,14.9233,14.9233,54600.0
2012-10-19 11:15:00,32.87,32.88,32.86,32.87,47800.0,14.9278,14.9323,14.9233,14.9278,47800.0
2012-10-19 11:20:00,32.86,32.87,32.82,32.83,65200.0,14.9233,14.9278,14.9051,14.9096,65200.0
2012-10-19 11:25:00,32.83,32.87,32.82,32.86,52200.0,14.9096,14.9278,14.9051,14.9233,52200.0
2012-10-19 11:30:00,32.86,32.88,32.85,32.87,29300.0,14.9233,14.9323,14.9187,14.9278,29300.0
2012-10-19 11:35:00,32.88,32.93,32.87,32.91,69200.0,14.9323,14.955,14.9278,14.946,69200.0
2012-10-19 11:40:00,32.9,32.91,32.86,32.86,33200.0,14.9414,14.946,14.9233,14.9233,33200.0
2012-10-19 11:45:00,32.86,32.88,32.83,32.85,98200.0,14.9233,14.9323,14.9096,14.9187,98200.0
2012-10-19 11:50:00,32.85,32.86,32.82,32.85,66700.0,14.9187,14.9233,14.9051,14.9187,66700.0
2012-10-19 11:55:00,32.84,32.87,32.81,32.86,59300.0,14.9142,14.9278,14.9005,14.9233,59300.0
2012-10-19 12:00:00,32.86,32.86,32.82,32.83,36100.0,14.9233,14.9233,14.9051,14.9096,36100.0
2012-10-19 12:05:00,32.83,32.85,32.82,32.83,46300.0,14.9096,14.9187,14.9051,14.9096,46300.0
2012-10-19 12:10:00,32.83,32.84,32.81,32.82,39200.0,14.9096,14.9142,14.9005,14.9051,39200.0
2012-10-19 12:15:00,32.82,32.82,32.75,32.77,127000.0,14.9051,14.9051,14.8733,14.8824,127000.0
2012-10-19 12:20:00,32.78,32.8,32.76,32.78,72700.0,14.8869,14.896,14.8778,14.8869,72700.0
2012-10-19 12:25:00,32.79,32.81,32.77,32.79,63700.0,14.8915,14.9005,14.8824,14.8915,63700.0
2012-10-19 12:30:00,32.78,32.8,32.77,32.77,57400.0,14.8869,14.896,14.8824,14.8824,57400.0
2012-10-19 12:35:00,32.77,32.81,32.77,32.8,50000.0,14.8824,14.9005,14.8824,14.896,50000.0
2012-10-19 12:40:00,32.8,32.81,32.78,32.8,34300.0,14.896,14.9005,14.8869,14.896,34300.0
2012-10-19 12:45:00,32.81,32.84,32.79,32.83,65000.0,14.9005,14.9142,14.8915,14.9096,65000.0
2012-10-19 12:50:00,32.82,32.84,32.81,32.82,29000.0,14.9051,14.9142,14.9005,14.9051,29000.0
2012-10-19 12:55:00,32.83,32.83,32.79,32.79,65900.0,14.9096,14.9096,14.8915,14.8915,65900.0
2012-10-19 13:00:00,32.8,32.81,32.78,32.79,84100.0,14.896,14.9005,14.8869,14.8915,84100.0
2012-10-19 13:05:00,32.79,32.83,32.79,32.82,38700.0,14.8915,14.9096,14.8915,14.9051,38700.0
2012-10-19 13:10:00,32.82,32.83,32.78,32.78,69300.0,14.9051,14.9096,14.8869,14.8869,69300.0
2012-10-19 13:15:00,32.79,32.83,32.79,32.81,211600.0,14.8915,14.9096,14.8915,14.9005,211600.0
2012-10-19 13:20:00,32.81,32.83,32.76,32.76,177800.0,14.9005,14.9096,14.8778,14.8778,177800.0
2012-10-19 13:25:00,32.76,32.76,32.72,32.72,117400.0,14.8778,14.8778,14.8597,14.8597,117400.0
2012-10-19 13:30:00,32.72,32.74,32.7,32.73,75000.0,14.8597,14.8688,14.8506,14.8642,75000.0
2012-10-19 13:35:00,32.73,32.74,32.71,32.72,58300.0,14.8642,14.8688,14.8551,14.8597,58300.0
2012-10-19 13:40:00,32.71,32.74,32.68,32.72,114300.0,14.8551,14.8688,14.8415,14.8597,114300.0
2012-10-19 13:45:00,32.73,32.74,32.65,32.66,91200.0,14.8642,14.8688,14.8279,14.8324,91200.0
2012-10-19 13:50:00,32.66,32.68,32.65,32.67,84300.0,14.8324,14.8415,14.8279,14.837,84300.0
2012-10-19 13:55:00,32.66,32.67,32.63,32.67,78200.0,14.8324,14.837,14.8188,14.837,78200.0
2012-10-19 14:00:00,32.67,32.7,32.65,32.69,174600.0,14.837,14.8506,14.8279,14.846,174600.0
2012-10-19 14:05:00,32.69,32.7,32.68,32.7,65000.0,14.846,14.8506,14.8415,14.8506,65000.0
2012-10-19 14:10:00,32.69,32.7,32.65,32.66,51900.0,14.846,14.8506,14.8279,14.8324,51900.0
2012-10-19 14:15:00,32.65,32.67,32.65,32.66,87900.0,14.8279,14.837,14.8279,14.8324,87900.0
2012-10-19 14:20:00,32.66,32.68,32.65,32.66,74700.0,14.8324,14.8415,14.8279,14.8324,74700.0
2012-10-19 14:25:00,32.65,32.66,32.6,32.61,79000.0,14.8279,14.8324,14.8052,14.8097,79000.0
2012-10-19 14:30:00,32.6,32.62,32.6,32.61,36100.0,14.8052,14.8143,14.8052,14.8097,36100.0
2012-10-19 14:35:00,32.62,32.66,32.61,32.66,189900.0,14.8143,14.8324,14.8097,14.8324,189900.0
2012-10-19 14:40:00,32.66,32.66,32.63,32.66,73500.0,14.8324,14.8324,14.8188,14.8324,73500.0
2012-10-19 14:45:00,32.66,32.68,32.65,32.68,107300.0,14.8324,14.8415,14.8279,14.8415,107300.0
2012-10-19 14:50:00,32.68,32.69,32.63,32.64,122200.0,14.8415,14.846,14.8188,14.8233,122200.0
2012-10-19 14:55:00,32.65,32.69,32.63,32.69,67900.0,14.8279,14.846,14.8188,14.846,67900.0
2012-10-19 15:00:00,32.68,32.69,32.64,32.64,28400.0,14.8415,14.846,14.8233,14.8233,28400.0
2012-10-19 15:05:00,32.64,32.67,32.64,32.65,64600.0,14.8233,14.837,14.8233,14.8279,64600.0
2012-10-19 15:10:00,32.66,32.66,32.64,32.65,60500.0,14.8324,14.8324,14.8233,14.8279,60500.0
2012-10-19 15:15:00,32.66,32.68,32.65,32.67,71800.0,14.8324,14.8415,14.8279,14.837,71800.0
2012-10-19 15:20:00,32.68,32.72,32.67,32.7,121700.0,14.8415,14.8597,14.837,14.8506,121700.0
2012-10-19 15:25:00,32.7,32.7,32.66,32.67,94300.0,14.8506,14.8506,14.8324,14.837,94300.0
2012-10-19 15:30:00,32.67,32.68,32.63,32.63,158200.0,14.837,14.8415,14.8188,14.8188,158200.0
2012-10-19 15:35:00,32.63,32.64,32.61,32.63,183000.0,14.8188,14.8233,14.8097,14.8188,183000.0
2012-10-19 15:40:00,32.63,32.67,32.62,32.65,257400.0,14.8188,14.837,14.8143,14.8279,257400.0
2012-10-19 15:45:00,32.66,32.67,32.65,32.66,206600.0,14.8324,14.837,14.8279,14.8324,206600.0
2012-10-19 15:50:00,32.67,32.69,32.66,32.68,246400.0,14.837,14.846,14.8324,14.8415,246400.0
2012-10-19 15:55:00,32.68,32.68,32.63,32.65,761300.0,14.8415,14.8415,14.8188,14.8279,761300.0
2012-10-22 09:30:00,32.62,32.7,32.57,32.68,217700.0,14.8143,14.8506,14.7915,14.8415,217700.0
2012-10-22 09:35:00,32.68,32.75,32.65,32.74,84100.0,14.8415,14.8733,14.8279,14.8688,84100.0
2012-10-22 09:40:00,32.74,32.8,32.71,32.77,78300.0,14.8688,14.896,14.8551,14.8824,78300.0
2012-10-22 09:45:00,32.77,32.82,32.74,32.75,133300.0,14.8824,14.9051,14.8688,14.8733,133300.0
2012-10-22 09:50:00,32.74,32.76,32.7,32.73,78200.0,14.8688,14.8778,14.8506,14.8642,78200.0
2012-10-22 09:55:00,32.73,32.78,32.7,32.77,73600.0,14.8642,14.8869,14.8506,14.8824,73600.0
2012-10-22 10:00:00,32.77,32.84,32.77,32.8,105300.0,14.8824,14.9142,14.8824,14.896,105300.0
2012-10-22 10:05:00,32.81,32.9,32.8,32.88,112700.0,14.9005,14.9414,14.896,14.9323,112700.0
2012-10-22 10:10:00,32.87,32.89,32.82,32.82,83900.0,14.9278,14.9369,14.9051,14.9051,83900.0
2012-10-22 10:15:00,32.82,32.87,32.82,32.84,95600.0,14.9051,14.9278,14.9051,14.9142,95600.0
2012-10-22 10:20:00,32.83,32.9,32.82,32.89,52800.0,14.9096,14.9414,14.9051,14.9369,52800.0
2012-10-22 10:25:00,32.9,32.9,32.81,32.86,175700.0,14.9414,14.9414,14.9005,14.9233,175700.0
2012-10-22 10:30:00,32.85,32.86,32.8,32.82,165000.0,14.9187,14.9233,14.896,14.9051,165000.0
2012-10-22 10:35:00,32.81,32.83,32.75,32.75,83300.0,14.9005,14.9096,14.8733,14.8733,83300.0
2012-10-22 10:40:00,32.75,32.79,32.7,32.75,132400.0,14.8733,14.8915,14.8506,14.8733,132400.0
2012-10-22 10:45:00,32.75,32.77,32.73,32.77,56400.0,14.8733,14.8824,14.8642,14.8824,56400.0
2012-10-22 10:50:00,32.77,32.79,32.76,32.76,66900.0,14.8824,14.8915,14.8778,14.8778,66900.0
2012-10-22 10:55:00,32.76,32.81,32.75,32.8,63200.0,14.8778,14.9005,14.8733,14.896,63200.0
2012-10-22 11:00:00,32.81,32.82,32.79,32.79,55200.0,14.9005,14.9051,14.8915,14.8915,55200.0
2012-10-22 11:05:00,32.79,32.8,32.76,32.79,80700.0,14.8915,14.896,14.8778,14.8915,80700.0
2012-10-22 11:10:00,32.79,32.82,32.78,32.78,54200.0,14.8915,14.9051,14.8869,14.8869,54200.0
2012-10-22 11:15:00,32.79,32.8,32.77,32.78,77300.0,14.8915,14.896,14.8824,14.8869,77300.0
2012-10-22 11:20:00,32.78,32.8,32.74,32.77,151400.0,14.8869,14.896,14.8688,14.8824,151400.0
2012-10-22 11:25:00,32.76,32.77,32.73,32.76,57600.0,14.8778,14.8824,14.8642,14.8778,57600.0
2012-10-22 11:30:00,32.77,32.78,32.74,32.76,78500.0,14.8824,14.8869,14.8688,14.8778,78500.0
2012-10-22 11:35:00,32.76,32.77,32.74,32.76,51400.0,14.8778,14.8824,14.8688,14.8778,51400.0
2012-10-22 11:40:00,32.76,32.82,32.76,32.82,34900.0,14.8778,14.9051,14.8778,14.9051,34900.0
2012-10-22 11:45:00,32.81,32.82,32.79,32.79,43100.0,14.9005,14.9051,14.8915,14.8915,43100.0
2012-10-22 11:50:00,32.8,32.8,32.76,32.79,33300.0,14.896,14.896,14.8778,14.8915,33300.0
2012-10-22 11:55:00,32.79,32.81,32.78,32.79,28800.0,14.8915,14.9005,14.8869,14.8915,28800.0
2012-10-22 12:00:00,32.79,32.8,32.76,32.78,58800.0,14.8915,14.896,14.8778,14.8869,58800.0
2012-10-22 12:05:00,32.78,32.81,32.77,32.8,36200.0,14.8869,14.9005,14.8824,14.896,36200.0
2012-10-22 12:10:00,32.79,32.81,32.77,32.78,42900.0,14.8915,14.9005,14.8824,14.8869,42900.0
2012-10-22 12:15:00,32.79,32.8,32.77,32.8,55800.0,14.8915,14.896,14.8824,14.896,55800.0
2012-10-22 12:20:00,32.8,32.81,32.78,32.8,39200.0,14.896,14.9005,14.8869,14.896,39200.0
2012-10-22 12:25:00,32.8,32.82,32.79,32.81,80300.0,14.896,14.9051,14.8915,14.9005,80300.0
2012-10-22 12:30:00,32.82,32.83,32.8,32.8,51900.0,14.9051,14.9096,14.896,14.896,51900.0
2012-10-22 12:35:00,32.8,32.81,32.79,32.81,61200.0,14.896,14.9005,14.8915,14.9005,61200.0
2012-10-22 12:40:00,32.81,32.81,32.8,32.8,14300.0,14.9005,14.9005,14.896,14.896,14300.0
2012-10-22 12:45:00,32.81,32.84,32.8,32.83,49300.0,14.9005,14.9142,14.896,14.9096,49300.0
2012-10-22 12:50:00,32.82,32.83,32.81,32.82,42700.0,14.9051,14.9096,14.9005,14.9051,42700.0
2012-10-22 12:55:00,32.82,32.83,32.8,32.8,35600.0,14.9051,14.9096,14.896,14.896,35600.0
2012-10-22 13:00:00,32.8,32.81,32.79,32.81,36400.0,14.896,14.9005,14.8915,14.9005,36400.0
2012-10-22 13:05:00,32.8,32.8,32.75,32.77,67800.0,14.896,14.896,14.8733,14.8824,67800.0
2012-10-22 13:10:00,32.78,32.78,32.72,32.75,73100.0,14.8869,14.8869,14.8597,14.8733,73100.0
2012-10-22 13:15:00,32.74,32.79,32.73,32.79,92300.0,14.8688,14.8915,14.8642,14.8915,92300.0
2012-10-22 13:20:00,32.78,32.79,32.74,32.75,78400.0,14.8869,14.8915,14.8688,14.8733,78400.0
2012-10-22 13:25:00,32.76,32.77,32.72,32.74,62000.0,14.8778,14.8824,14.8597,14.8688,62000.0
2012-10-22 13:30:00,32.74,32.75,32.71,32.74,47000.0,14.8688,14.8733,14.8551,14.8688,47000.0
2012-10-22 13:35:00,32.73,32.74,32.72,32.72,46500.0,14.8642,14.8688,14.8597,14.8597,46500.0
2012-10-22 13:40:00,32.73,32.73,32.68,32.7,50400.0,14.8642,14.8642,14.8415,14.8506,50400.0
2012-10-22 13:45:00,32.7,32.71,32.66,32.7,77600.0,14.8506,14.8551,14.8324,14.8506,77600.0
2012-10-22 13:50:00,32.71,32.71,32.68,32.69,66200.0,14.8551,14.8551,14.8415,14.846,66200.0
2012-10-22 13:55:00,32.69,32.69,32.67,32.68,30800.0,14.846,14.846,14.837,14.8415,30800.0
2012-10-22 14:00:00,32.68,32.71,32.67,32.71,103400.0,14.8415,14.8551,14.837,14.8551,103400.0
2012-10-22 14:05:00,32.7,32.73,32.7,32.73,72700.0,14.8506,14.8642,14.8506,14.8642,72700.0
2012-10-22 14:10:00,32.73,32.74,32.71,32.72,47900.0,14.8642,14.8688,14.8551,14.8597,47900.0
2012-10-22 14:15:00,32.71,32.74,32.71,32.72,73100.0,14.8551,14.8688,14.8551,14.8597,73100.0
2012-10-22 14:20:00,32.72,32.76,32.72,32.74,50100.0,14.8597,14.8778,14.8597,14.8688,50100.0
2012-10-22 14:25:00,32.74,32.75,32.72,32.74,41800.0,14.8688,14.8733,14.8597,14.8688,41800.0
2012-10-22 14:30:00,32.74,32.76,32.72,32.73,71700.0,14.8688,14.8778,14.8597,14.8642,71700.0
2012-10-22 14:35:00,32.74,32.74,32.71,32.72,34900.0,14.8688,14.8688,14.8551,14.8597,34900.0
2012-10-22 14:40:00,32.72,32.75,32.7,32.73,84300.0,14.8597,14.8733,14.8506,14.8642,84300.0
2012-10-22 14:45:00,32.73,32.76,32.72,32.74,116100.0,14.8642,14.8778,14.8597,14.8688,116100.0
2012-10-22 14:50:00,32.74,32.76,32.72,32.74,157000.0,14.8688,14.8778,14.8597,14.8688,157000.0
2012-10-22 14:55:00,32.75,32.76,32.73,32.76,62700.0,14.8733,14.8778,14.8642,14.8778,62700.0
2012-10-22 15:00:00,32.76,32.76,32.72,32.75,67900.0,14.8778,14.8778,14.8597,14.8733,67900.0
2012-10-22 15:05:00,32.74,32.75,32.72,32.74,50900.0,14.8688,14.8733,14.8597,14.8688,50900.0
2012-10-22 15:10:00,32.73,32.79,32.73,32.77,69200.0,14.8642,14.8915,14.8642,14.8824,69200.0
2012-10-22 15:15:00,32.76,32.78,32.74,32.76,49900.0,14.8778,14.8869,14.8688,14.8778,49900.0
2012-10-22 15:20:00,32.76,32.77,32.73,32.77,45900.0,14.8778,14.8824,14.8642,14.8824,45900.0
2012-10-22 15:25:00,32.77,32.82,32.76,32.82,97400.0,14.8824,14.9051,14.8778,14.9051,97400.0
2012-10-22 15:30:00,32.81,32.82,32.77,32.79,122500.0,14.9005,14.9051,14.8824,14.8915,122500.0
2012-10-22 15:35:00,32.79,32.84,32.78,32.82,74000.0,14.8915,14.9142,14.8869,14.9051,74000.0
2012-10-22 15:40:00,32.81,32.82,32.77,32.78,105000.0,14.9005,14.9051,14.8824,14.8869,105000.0
2012-10-22 15:45:00,32.79,32.84,32.77,32.84,196300.0,14.8915,14.9142,14.8824,14.9142,196300.0
2012-10-22 15:50:00,32.84,32.87,32.83,32.87,191900.0,14.9142,14.9278,14.9096,14.9278,191900.0
2012-10-22 15:55:00,32.87,32.95,32.87,32.92,750200.0,14.9278,14.9641,14.9278,14.9505,750200.0
2012-10-23 09:30:00,32.71,32.8,32.64,32.66,167700.0,14.8551,14.896,14.8233,14.8324,167700.0
2012-10-23 09:35:00,32.65,32.68,32.57,32.58,175900.0,14.8279,14.8415,14.7915,14.7961,175900.0
2012-10-23 09:40:00,32.58,32.58,32.32,32.4,566300.0,14.7961,14.7961,14.678,14.7143,566300.0
2012-10-23 09:45:00,32.41,32.46,32.34,32.43,131600.0,14.7189,14.7416,14.6871,14.728,131600.0
2012-10-23 09:50:00,32.42,32.42,32.33,32.38,174300.0,14.7234,14.7234,14.6826,14.7053,174300.0
2012-10-23 09:55:00,32.38,32.41,32.35,32.38,94100.0,14.7053,14.7189,14.6916,14.7053,94100.0
2012-10-23 10:00:00,32.39,32.41,32.36,32.38,121700.0,14.7098,14.7189,14.6962,14.7053,121700.0
2012-10-23 10:05:00,32.38,32.38,32.35,32.37,61100.0,14.7053,14.7053,14.6916,14.7007,61100.0
2012-10-23 10:10:00,32.36,32.36,32.19,32.27,392300.0,14.6962,14.6962,14.619,14.6553,392300.0
2012-10-23 10:15:00,32.28,32.28,32.19,32.21,162900.0,14.6598,14.6598,14.619,14.6281,162900.0
2012-10-23 10:20:00,32.21,32.23,32.2,32.23,176600.0,14.6281,14.6371,14.6235,14.6371,176600.0
2012-10-23 10:25:00,32.22,32.27,32.22,32.23,174300.0,14.6326,14.6553,14.6326,14.6371,174300.0
2012-10-23 10:30:00,32.24,32.28,32.2,32.23,208900.0,14.6417,14.6598,14.6235,14.6371,208900.0
2012-10-23 10:35:00,32.22,32.23,32.15,32.19,162700.0,14.6326,14.6371,14.6008,14.619,162700.0
2012-10-23 10:40:00,32.19,32.22,32.17,32.2,129500.0,14.619,14.6326,14.6099,14.6235,129500.0
2012-10-23 10:45:00,32.2,32.22,32.17,32.19,155000.0,14.6235,14.6326,14.6099,14.619,155000.0
2012-10-23 10:50:00,32.18,32.19,32.15,32.18,87200.0,14.6144,14.619,14.6008,14.6144,87200.0
2012-10-23 10:55:00,32.17,32.18,32.15,32.16,48000.0,14.6099,14.6144,14.6008,14.6053,48000.0
2012-10-23 11:00:00,32.17,32.18,32.1,32.12,267400.0,14.6099,14.6144,14.5781,14.5872,267400.0
2012-10-23 11:05:00,32.13,32.14,32.08,32.08,104900.0,14.5917,14.5963,14.569,14.569,104900.0
2012-10-23 11:10:00,32.08,32.12,32.07,32.11,140200.0,14.569,14.5872,14.5645,14.5826,140200.0
2012-10-23 11:15:00,32.1,32.16,32.09,32.15,101500.0,14.5781,14.6053,14.5736,14.6008,101500.0
2012-10-23 11:20:00,32.15,32.18,32.14,32.18,129000.0,14.6008,14.6144,14.5963,14.6144,129000.0
2012-10-23 11:25:00,32.18,32.23,32.15,32.16,304300.0,14.6144,14.6371,14.6008,14.6053,304300.0
2012-10-23 11:30:00,32.16,32.17,32.13,32.15,100500.0,14.6053,14.6099,14.5917,14.6008,100500.0
2012-10-23 11:35:00,32.14,32.17,32.13,32.15,159300.0,14.5963,14.6099,14.5917,14.6008,159300.0
2012-10-23 11:40:00,32.16,32.16,32.12,32.14,64400.0,14.6053,14.6053,14.5872,14.5963,64400.0
2012-10-23 11:45:00,32.15,32.2,32.14,32.18,160500.0,14.6008,14.6235,14.5963,14.6144,160500.0
2012-10-23 11:50:00,32.17,32.19,32.16,32.18,94000.0,14.6099,14.619,14.6053,14.6144,94000.0
2012-10-23 11:55:00,32.18,32.19,32.15,32.19,55500.0,14.6144,14.619,14.6008,14.619,55500.0
2012-10-23 12:00:00,32.19,32.22,32.16,32.21,91300.0,14.619,14.6326,14.6053,14.6281,91300.0
2012-10-23 12:05:00,32.2,32.22,32.2,32.21,98500.0,14.6235,14.6326,14.6235,14.6281,98500.0
2012-10-23 12:10:00,32.21,32.26,32.2,32.26,87500.0,14.6281,14.6508,14.6235,14.6508,87500.0
2012-10-23 12:15:00,32.26,32.33,32.26,32.33,116700.0,14.6508,14.6826,14.6508,14.6826,116700.0
2012-10-23 12:20:00,32.32,32.33,32.27,32.3,224800.0,14.678,14.6826,14.6553,14.6689,224800.0
2012-10-23 12:25:00,32.31,32.31,32.29,32.3,79700.0,14.6735,14.6735,14.6644,14.6689,79700.0
2012-10-23 12:30:00,32.31,32.31,32.3,32.31,44800.0,14.6735,14.6735,14.6689,14.6735,44800.0
2012-10-23 12:35:00,32.31,32.31,32.28,32.28,155300.0,14.6735,14.6735,14.6598,14.6598,155300.0
2012-10-23 12:40:00,32.28,32.37,32.28,32.37,101200.0,14.6598,14.7007,14.6598,14.7007,101200.0
2012-10-23 12:45:00,32.36,32.39,32.31,32.33,201300.0,14.6962,14.7098,14.6735,14.6826,201300.0
2012-10-23 12:50:00,32.33,32.33,32.29,32.29,59100.0,14.6826,14.6826,14.6644,14.6644,59100.0
2012-10-23 12:55:00,32.3,32.35,32.29,32.35,71200.0,14.6689,14.6916,14.6644,14.6916,71200.0
2012-10-23 13:00:00,32.35,32.35,32.34,32.35,60400.0,14.6916,14.6916,14.6871,14.6916,60400.0
2012-10-23 13:05:00,32.34,32.34,32.27,32.28,208600.0,14.6871,14.6871,14.6553,14.6598,208600.0
2012-10-23 13:10:00,32.28,32.28,32.25,32.25,72600.0,14.6598,14.6598,14.6462,14.6462,72600.0
2012-10-23 13:15:00,32.25,32.3,32.23,32.24,119600.0,14.6462,14.6689,14.6371,14.6417,119600.0
2012-10-23 13:20:00,32.25,32.3,32.24,32.29,77000.0,14.6462,14.6689,14.6417,14.6644,77000.0
2012-10-23 13:25:00,32.29,32.35,32.29,32.34,57500.0,14.6644,14.6916,14.6644,14.6871,57500.0
2012-10-23 13:30:00,32.34,32.38,32.32,32.36,87500.0,14.6871,14.7053,14.678,14.6962,87500.0
2012-10-23 13:35:00,32.36,32.39,32.33,32.35,68300.0,14.6962,14.7098,14.6826,14.6916,68300.0
2012-10-23 13:40:00,32.35,32.36,32.33,32.36,50000.0,14.6916,14.6962,14.6826,14.6962,50000.0
2012-10-23 13:45:00,32.36,32.36,32.29,32.3,67200.0,14.6962,14.6962,14.6644,14.6689,67200.0
2012-10-23 13:50:00,32.31,32.33,32.3,32.33,53800.0,14.6735,14.6826,14.6689,14.6826,53800.0
2012-10-23 13:55:00,32.33,32.37,32.3,32.37,83500.0,14.6826,14.7007,14.6689,14.7007,83500.0
2012-10-23 14:00:00,32.36,32.39,32.34,32.35,93700.0,14.6962,14.7098,14.6871,14.6916,93700.0
2012-10-23 14:05:00,32.34,32.37,32.34,32.35,122900.0,14.6871,14.7007,14.6871,14.6916,122900.0
2012-10-23 14:10:00,32.36,32.38,32.34,32.36,145500.0,14.6962,14.7053,14.6871,14.6962,145500.0
2012-10-23 14:15:00,32.36,32.37,32.34,32.36,53200.0,14.6962,14.7007,14.6871,14.6962,53200.0
2012-10-23 14:20:00,32.36,32.36,32.34,32.35,36100.0,14.6962,14.6962,14.6871,14.6916,36100.0
2012-10-23 14:25:00,32.35,32.38,32.34,32.38,83900.0,14.6916,14.7053,14.6871,14.7053,83900.0
2012-10-23 14:30:00,32.37,32.4,32.37,32.37,49300.0,14.7007,14.7143,14.7007,14.7007,49300.0
2012-10-23 14:35:00,32.37,32.42,32.37,32.42,67000.0,14.7007,14.7234,14.7007,14.7234,67000.0
2012-10-23 14:40:00,32.42,32.43,32.4,32.41,59000.0,14.7234,14.728,14.7143,14.7189,59000.0
2012-10-23 14:45:00,32.41,32.42,32.4,32.41,72900.0,14.7189,14.7234,14.7143,14.7189,72900.0
2012-10-23 14:50:00,32.4,32.41,32.38,32.38,45200.0,14.7143,14.7189,14.7053,14.7053,45200.0
2012-10-23 14:55:00,32.38,32.42,32.38,32.42,62600.0,14.7053,14.7234,14.7053,14.7234,62600.0
2012-10-23 15:00:00,32.42,32.43,32.41,32.42,245500.0,14.7234,14.728,14.7189,14.7234,245500.0
2012-10-23 15:05:00,32.42,32.44,32.41,32.42,85700.0,14.7234,14.7325,14.7189,14.7234,85700.0
2012-10-23 15:10:00,32.41,32.44,32.4,32.4,110600.0,14.7189,14.7325,14.7143,14.7143,110600.0
2012-10-23 15:15:00,32.4,32.44,32.4,32.43,99800.0,14.7143,14.7325,14.7143,14.728,99800.0
2012-10-23 15:20:00,32.43,32.45,32.42,32.43,53600.0,14.728,14.7371,14.7234,14.728,53600.0
2012-10-23 15:25:00,32.44,32.44,32.38,32.4,133500.0,14.7325,14.7325,14.7053,14.7143,133500.0
2012-10-23 15:30:00,32.4,32.42,32.35,32.36,137100.0,14.7143,14.7234,14.6916,14.6962,137100.0
2012-10-23 15:35:00,32.36,32.38,32.3,32.32,152500.0,14.6962,14.7053,14.6689,14.678,152500.0
2012-10-23 15:40:00,32.31,32.33,32.29,32.31,134200.0,14.6735,14.6826,14.6644,14.6735,134200.0
2012-10-23 15:45:00,32.31,32.36,32.3,32.34,227100.0,14.6735,14.6962,14.6689,14.6871,227100.0
2012-10-23 15:50:00,32.34,32.4,32.34,32.38,186200.0,14.6871,14.7143,14.6871,14.7053,186200.0
2012-10-23 15:55:00,32.37,32.4,32.35,32.35,365900.0,14.7007,14.7143,14.6916,14.6916,365900.0
2012-10-24 09:30:00,32.34,32.35,32.2,32.29,211700.0,14.6871,14.6916,14.6235,14.6644,211700.0
2012-10-24 09:35:00,32.29,32.35,32.22,32.29,181800.0,14.6644,14.6916,14.6326,14.6644,181800.0
2012-10-24 09:40:00,32.29,32.29,32.19,32.24,341600.0,14.6644,14.6644,14.619,14.6417,341600.0
2012-10-24 09:45:00,32.24,32.34,32.24,32.34,111600.0,14.6417,14.6871,14.6417,14.6871,111600.0
2012-10-24 09:50:00,32.33,32.43,32.33,32.42,157200.0,14.6826,14.728,14.6826,14.7234,157200.0
2012-10-24 09:55:00,32.43,32.44,32.37,32.4,131500.0,14.728,14.7325,14.7007,14.7143,131500.0
2012-10-24 10:00:00,32.39,32.45,32.39,32.41,178700.0,14.7098,14.7371,14.7098,14.7189,178700.0
2012-10-24 10:05:00,32.41,32.44,32.34,32.35,288200.0,14.7189,14.7325,14.6871,14.6916,288200.0
2012-10-24 10:10:00,32.34,32.37,32.3,32.37,205000.0,14.6871,14.7007,14.6689,14.7007,205000.0
2012-10-24 10:15:00,32.37,32.4,32.31,32.33,181500.0,14.7007,14.7143,14.6735,14.6826,181500.0
2012-10-24 10:20:00,32.33,32.33,32.22,32.23,101400.0,14.6826,14.6826,14.6326,14.6371,101400.0
2012-10-24 10:25:00,32.22,32.3,32.22,32.29,205700.0,14.6326,14.6689,14.6326,14.6644,205700.0
2012-10-24 10:30:00,32.29,32.31,32.26,32.28,124800.0,14.6644,14.6735,14.6508,14.6598,124800.0
2012-10-24 10:35:00,32.29,32.3,32.22,32.29,123000.0,14.6644,14.6689,14.6326,14.6644,123000.0
2012-10-24 10:40:00,32.29,32.34,32.28,32.31,146500.0,14.6644,14.6871,14.6598,14.6735,146500.0
2012-10-24 10:45:00,32.32,32.32,32.31,32.31,28500.0,14.678,14.678,14.6735,14.6735,28500.0
2012-10-24 10:50:00,32.31,32.33,32.27,32.27,75200.0,14.6735,14.6826,14.6553,14.6553,75200.0
2012-10-24 10:55:00,32.27,32.32,32.27,32.32,107800.0,14.6553,14.678,14.6553,14.678,107800.0
2012-10-24 11:00:00,32.32,32.34,32.31,32.33,62500.0,14.678,14.6871,14.6735,14.6826,62500.0
2012-10-24 11:05:00,32.33,32.34,32.26,32.27,86300.0,14.6826,14.6871,14.6508,14.6553,86300.0
2012-10-24 11:10:00,32.26,32.27,32.21,32.22,205300.0,14.6508,14.6553,14.6281,14.6326,205300.0
2012-10-24 11:15:00,32.21,32.26,32.16,32.16,274000.0,14.6281,14.6508,14.6053,14.6053,274000.0
2012-10-24 11:20:00,32.16,32.18,32.15,32.16,127200.0,14.6053,14.6144,14.6008,14.6053,127200.0
2012-10-24 11:25:00,32.16,32.19,32.16,32.16,165800.0,14.6053,14.619,14.6053,14.6053,165800.0
2012-10-24 11:30:00,32.16,32.2,32.16,32.18,139500.0,14.6053,14.6235,14.6053,14.6144,139500.0
2012-10-24 11:35:00,32.18,32.2,32.17,32.19,99700.0,14.6144,14.6235,14.6099,14.619,99700.0
2012-10-24 11:40:00,32.18,32.2,32.16,32.19,87100.0,14.6144,14.6235,14.6053,14.619,87100.0
2012-10-24 11:45:00,32.2,32.2,32.17,32.17,91500.0,14.6235,14.6235,14.6099,14.6099,91500.0
2012-10-24 11:50:00,32.18,32.2,32.16,32.2,187200.0,14.6144,14.6235,14.6053,14.6235,187200.0
2012-10-24 11:55:00,32.2,32.2,32.16,32.18,89700.0,14.6235,14.6235,14.6053,14.6144,89700.0
2012-10-24 12:00:00,32.18,32.2,32.16,32.16,66900.0,14.6144,14.6235,14.6053,14.6053,66900.0
2012-10-24 12:05:00,32.16,32.18,32.14,32.18,88100.0,14.6053,14.6144,14.5963,14.6144,88100.0
2012-10-24 12:10:00,32.17,32.19,32.17,32.18,39900.0,14.6099,14.619,14.6099,14.6144,39900.0
2012-10-24 12:15:00,32.19,32.19,32.17,32.19,62400.0,14.619,14.619,14.6099,14.619,62400.0
2012-10-24 12:20:00,32.19,32.2,32.17,32.19,71400.0,14.619,14.6235,14.6099,14.619,71400.0
2012-10-24 12:25:00,32.2,32.2,32.18,32.19,68200.0,14.6235,14.6235,14.6144,14.619,68200.0
2012-10-24 12:30:00,32.2,32.23,32.19,32.22,63200.0,14.6235,14.6371,14.619,14.6326,63200.0
2012-10-24 12:35:00,32.22,32.22,32.19,32.19,29700.0,14.6326,14.6326,14.619,14.619,29700.0
2012-10-24 12:40:00,32.19,32.21,32.19,32.2,44000.0,14.619,14.6281,14.619,14.6235,44000.0
2012-10-24 12:45:00,32.2,32.22,32.19,32.21,50900.0,14.6235,14.6326,14.619,14.6281,50900.0
2012-10-24 12:50:00,32.22,32.22,32.2,32.2,23200.0,14.6326,14.6326,14.6235,14.6235,23200.0
2012-10-24 12:55:00,32.2,32.21,32.2,32.2,32100.0,14.6235,14.6281,14.6235,14.6235,32100.0
2012-10-24 13:00:00,32.2,32.21,32.2,32.21,17700.0,14.6235,14.6281,14.6235,14.6281,17700.0
2012-10-24 13:05:00,32.21,32.24,32.2,32.23,56600.0,14.6281,14.6417,14.6235,14.6371,56600.0
2012-10-24 13:10:00,32.24,32.25,32.23,32.23,46700.0,14.6417,14.6462,14.6371,14.6371,46700.0
2012-10-24 13:15:00,32.23,32.23,32.2,32.2,38300.0,14.6371,14.6371,14.6235,14.6235,38300.0
2012-10-24 13:20:00,32.2,32.21,32.2,32.2,10000.0,14.6235,14.6281,14.6235,14.6235,10000.0
2012-10-24 13:25:00,32.2,32.23,32.2,32.23,47300.0,14.6235,14.6371,14.6235,14.6371,47300.0
2012-10-24 13:30:00,32.23,32.23,32.15,32.17,224500.0,14.6371,14.6371,14.6008,14.6099,224500.0
2012-10-24 13:35:00,32.18,32.22,32.18,32.22,99200.0,14.6144,14.6326,14.6144,14.6326,99200.0
2012-10-24 13:40:00,32.21,32.23,32.2,32.2,45900.0,14.6281,14.6371,14.6235,14.6235,45900.0
2012-10-24 13:45:00,32.2,32.22,32.18,32.18,65400.0,14.6235,14.6326,14.6144,14.6144,65400.0
2012-10-24 13:50:00,32.18,32.2,32.17,32.19,92400.0,14.6144,14.6235,14.6099,14.619,92400.0
2012-10-24 13:55:00,32.2,32.22,32.18,32.18,36500.0,14.6235,14.6326,14.6144,14.6144,36500.0
2012-10-24 14:00:00,32.19,32.21,32.18,32.2,66800.0,14.619,14.6281,14.6144,14.6235,66800.0
2012-10-24 14:05:00,32.2,32.21,32.19,32.2,90600.0,14.6235,14.6281,14.619,14.6235,90600.0
2012-10-24 14:10:00,32.21,32.23,32.17,32.22,113500.0,14.6281,14.6371,14.6099,14.6326,113500.0
2012-10-24 14:15:00,32.23,32.23,32.09,32.15,199400.0,14.6371,14.6371,14.5736,14.6008,199400.0
2012-10-24 14:20:00,32.15,32.16,32.12,32.13,128900.0,14.6008,14.6053,14.5872,14.5917,128900.0
2012-10-24 14:25:00,32.14,32.21,32.13,32.2,88900.0,14.5963,14.6281,14.5917,14.6235,88900.0
2012-10-24 14:30:00,32.21,32.22,32.16,32.17,83500.0,14.6281,14.6326,14.6053,14.6099,83500.0
2012-10-24 14:35:00,32.17,32.21,32.17,32.17,62500.0,14.6099,14.6281,14.6099,14.6099,62500.0
2012-10-24 14:40:00,32.18,32.19,32.15,32.16,109700.0,14.6144,14.619,14.6008,14.6053,109700.0
2012-10-24 14:45:00,32.16,32.17,32.13,32.16,82200.0,14.6053,14.6099,14.5917,14.6053,82200.0
2012-10-24 14:50:00,32.16,32.17,32.12,32.12,118000.0,14.6053,14.6099,14.5872,14.5872,118000.0
2012-10-24 14:55:00,32.13,32.16,32.11,32.11,94200.0,14.5917,14.6053,14.5826,14.5826,94200.0
2012-10-24 15:00:00,32.11,32.15,32.07,32.08,112000.0,14.5826,14.6008,14.5645,14.569,112000.0
2012-10-24 15:05:00,32.07,32.09,32.05,32.07,175200.0,14.5645,14.5736,14.5554,14.5645,175200.0
2012-10-24 15:10:00,32.07,32.08,32.02,32.04,182100.0,14.5645,14.569,14.5418,14.5509,182100.0
2012-10-24 15:15:00,32.05,32.07,32.03,32.07,145100.0,14.5554,14.5645,14.5463,14.5645,145100.0
2012-10-24 15:20:00,32.07,32.1,32.04,32.05,219700.0,14.5645,14.5781,14.5509,14.5554,219700.0
2012-10-24 15:25:00,32.06,32.06,32.03,32.05,106300.0,14.5599,14.5599,14.5463,14.5554,106300.0
2012-10-24 15:30:00,32.05,32.05,32.02,32.04,205900.0,14.5554,14.5554,14.5418,14.5509,205900.0
2012-10-24 15:35:00,32.05,32.07,32.02,32.04,138600.0,14.5554,14.5645,14.5418,14.5509,138600.0
2012-10-24 15:40:00,32.04,32.05,31.83,31.88,1006500.0,14.5509,14.5554,14.4555,14.4782,1006500.0
2012-10-24 15:45:00,31.88,32.06,31.88,32.0,651800.0,14.4782,14.5599,14.4782,14.5327,651800.0
2012-10-24 15:50:00,31.99,32.05,31.98,32.04,368300.0,14.5281,14.5554,14.5236,14.5509,368300.0
2012-10-24 15:55:00,32.04,32.12,32.02,32.1,678100.0,14.5509,14.5872,14.5418,14.5781,678100.0
2012-10-25 09:30:00,32.39,32.43,32.35,32.4,204900.0,14.7098,14.728,14.6916,14.7143,204900.0
2012-10-25 09:35:00,32.41,32.41,32.28,32.3,193600.0,14.7189,14.7189,14.6598,14.6689,193600.0
2012-10-25 09:40:00,32.31,32.34,32.21,32.27,72700.0,14.6735,14.6871,14.6281,14.6553,72700.0
2012-10-25 09:45:00,32.27,32.4,32.27,32.39,116200.0,14.6553,14.7143,14.6553,14.7098,116200.0
2012-10-25 09:50:00,32.39,32.39,32.27,32.37,206700.0,14.7098,14.7098,14.6553,14.7007,206700.0
2012-10-25 09:55:00,32.37,32.49,32.37,32.37,165100.0,14.7007,14.7552,14.7007,14.7007,165100.0
2012-10-25 10:00:00,32.38,32.39,32.3,32.37,110700.0,14.7053,14.7098,14.6689,14.7007,110700.0
2012-10-25 10:05:00,32.36,32.39,32.33,32.35,94700.0,14.6962,14.7098,14.6826,14.6916,94700.0
2012-10-25 10:10:00,32.36,32.44,32.35,32.42,81700.0,14.6962,14.7325,14.6916,14.7234,81700.0
2012-10-25 10:15:00,32.42,32.42,32.35,32.38,93400.0,14.7234,14.7234,14.6916,14.7053,93400.0
2012-10-25 10:20:00,32.38,32.39,32.33,32.33,57300.0,14.7053,14.7098,14.6826,14.6826,57300.0
2012-10-25 10:25:00,32.34,32.34,32.26,32.3,69100.0,14.6871,14.6871,14.6508,14.6689,69100.0
2012-10-25 10:30:00,32.3,32.3,32.21,32.26,70100.0,14.6689,14.6689,14.6281,14.6508,70100.0
2012-10-25 10:35:00,32.27,32.27,32.23,32.24,56400.0,14.6553,14.6553,14.6371,14.6417,56400.0
2012-10-25 10:40:00,32.24,32.3,32.23,32.3,82800.0,14.6417,14.6689,14.6371,14.6689,82800.0
2012-10-25 10:45:00,32.29,32.32,32.26,32.26,128100.0,14.6644,14.678,14.6508,14.6508,128100.0
2012-10-25 10:50:00,32.27,32.31,32.26,32.3,98400.0,14.6553,14.6735,14.6508,14.6689,98400.0
2012-10-25 10:55:00,32.29,32.3,32.23,32.24,52600.0,14.6644,14.6689,14.6371,14.6417,52600.0
2012-10-25 11:00:00,32.24,32.27,32.23,32.24,137700.0,14.6417,14.6553,14.6371,14.6417,137700.0
2012-10-25 11:05:00,32.24,32.26,32.21,32.22,93700.0,14.6417,14.6508,14.6281,14.6326,93700.0
2012-10-25 11:10:00,32.22,32.25,32.22,32.24,37700.0,14.6326,14.6462,14.6326,14.6417,37700.0
2012-10-25 11:15:00,32.23,32.26,32.2,32.2,78800.0,14.6371,14.6508,14.6235,14.6235,78800.0
2012-10-25 11:20:00,32.2,32.21,32.14,32.14,198000.0,14.6235,14.6281,14.5963,14.5963,198000.0
2012-10-25 11:25:00,32.14,32.16,32.09,32.12,138000.0,14.5963,14.6053,14.5736,14.5872,138000.0
2012-10-25 11:30:00,32.12,32.14,32.08,32.14,110700.0,14.5872,14.5963,14.569,14.5963,110700.0
2012-10-25 11:35:00,32.14,32.16,32.05,32.07,122700.0,14.5963,14.6053,14.5554,14.5645,122700.0
2012-10-25 11:40:00,32.07,32.07,32.03,32.05,129900.0,14.5645,14.5645,14.5463,14.5554,129900.0
2012-10-25 11:45:00,32.05,32.08,32.04,32.05,52000.0,14.5554,14.569,14.5509,14.5554,52000.0
2012-10-25 11:50:00,32.05,32.06,32.01,32.05,171900.0,14.5554,14.5599,14.5372,14.5554,171900.0
2012-10-25 11:55:00,32.04,32.06,32.03,32.05,66000.0,14.5509,14.5599,14.5463,14.5554,66000.0
2012-10-25 12:00:00,32.05,32.06,32.02,32.03,77900.0,14.5554,14.5599,14.5418,14.5463,77900.0
2012-10-25 12:05:00,32.03,32.06,32.02,32.05,134500.0,14.5463,14.5599,14.5418,14.5554,134500.0
2012-10-25 12:10:00,32.05,32.06,32.02,32.05,68800.0,14.5554,14.5599,14.5418,14.5554,68800.0
2012-10-25 12:15:00,32.04,32.05,32.03,32.05,71800.0,14.5509,14.5554,14.5463,14.5554,71800.0
2012-10-25 12:20:00,32.05,32.06,32.02,32.03,134300.0,14.5554,14.5599,14.5418,14.5463,134300.0
2012-10-25 12:25:00,32.03,32.05,32.02,32.04,28200.0,14.5463,14.5554,14.5418,14.5509,28200.0
2012-10-25 12:30:00,32.04,32.05,32.03,32.05,58600.0,14.5509,14.5554,14.5463,14.5554,58600.0
2012-10-25 12:35:00,32.05,32.06,32.03,32.03,127700.0,14.5554,14.5599,14.5463,14.5463,127700.0
2012-10-25 12:40:00,32.03,32.05,32.03,32.04,109500.0,14.5463,14.5554,14.5463,14.5509,109500.0
2012-10-25 12:45:00,32.05,32.09,32.04,32.09,65300.0,14.5554,14.5736,14.5509,14.5736,65300.0
2012-10-25 12:50:00,32.09,32.1,32.07,32.08,58500.0,14.5736,14.5781,14.5645,14.569,58500.0
2012-10-25 12:55:00,32.07,32.1,32.07,32.08,124300.0,14.5645,14.5781,14.5645,14.569,124300.0
2012-10-25 13:00:00,32.09,32.13,32.08,32.1,113500.0,14.5736,14.5917,14.569,14.5781,113500.0
2012-10-25 13:05:00,32.1,32.11,32.09,32.09,28700.0,14.5781,14.5826,14.5736,14.5736,28700.0
2012-10-25 13:10:00,32.09,32.1,32.07,32.07,54600.0,14.5736,14.5781,14.5645,14.5645,54600.0
2012-10-25 13:15:00,32.08,32.08,32.02,32.04,351700.0,14.569,14.569,14.5418,14.5509,351700.0
2012-10-25 13:20:00,32.05,32.06,32.04,32.05,52100.0,14.5554,14.5599,14.5509,14.5554,52100.0
2012-10-25 13:25:00,32.05,32.11,32.05,32.1,180700.0,14.5554,14.5826,14.5554,14.5781,180700.0
2012-10-25 13:30:00,32.1,32.11,32.08,32.09,39300.0,14.5781,14.5826,14.569,14.5736,39300.0
2012-10-25 13:35:00,32.08,32.1,32.08,32.1,39600.0,14.569,14.5781,14.569,14.5781,39600.0
2012-10-25 13:40:00,32.09,32.11,32.09,32.09,92400.0,14.5736,14.5826,14.5736,14.5736,92400.0
2012-10-25 13:45:00,32.1,32.11,32.07,32.07,200700.0,14.5781,14.5826,14.5645,14.5645,200700.0
2012-10-25 13:50:00,32.07,32.08,32.03,32.04,45800.0,14.5645,14.569,14.5463,14.5509,45800.0
2012-10-25 13:55:00,32.04,32.08,32.03,32.08,52000.0,14.5509,14.569,14.5463,14.569,52000.0
2012-10-25 14:00:00,32.08,32.1,32.07,32.09,58700.0,14.569,14.5781,14.5645,14.5736,58700.0
2012-10-25 14:05:00,32.08,32.11,32.08,32.1,43600.0,14.569,14.5826,14.569,14.5781,43600.0
2012-10-25 14:10:00,32.1,32.11,32.08,32.1,110400.0,14.5781,14.5826,14.569,14.5781,110400.0
2012-10-25 14:15:00,32.09,32.1,32.07,32.08,37800.0,14.5736,14.5781,14.5645,14.569,37800.0
2012-10-25 14:20:00,32.08,32.11,32.08,32.1,67300.0,14.569,14.5826,14.569,14.5781,67300.0
2012-10-25 14:25:00,32.1,32.1,32.08,32.08,41200.0,14.5781,14.5781,14.569,14.569,41200.0
2012-10-25 14:30:00,32.09,32.09,32.05,32.08,101300.0,14.5736,14.5736,14.5554,14.569,101300.0
2012-10-25 14:35:00,32.07,32.08,32.05,32.05,41800.0,14.5645,14.569,14.5554,14.5554,41800.0
2012-10-25 14:40:00,32.05,32.1,32.05,32.1,69600.0,14.5554,14.5781,14.5554,14.5781,69600.0
2012-10-25 14:45:00,32.09,32.1,32.08,32.08,52000.0,14.5736,14.5781,14.569,14.569,52000.0
2012-10-25 14:50:00,32.09,32.09,32.05,32.05,58100.0,14.5736,14.5736,14.5554,14.5554,58100.0
2012-10-25 14:55:00,32.05,32.07,32.05,32.07,49900.0,14.5554,14.5645,14.5554,14.5645,49900.0
2012-10-25 15:00:00,32.07,32.08,32.06,32.08,61600.0,14.5645,14.569,14.5599,14.569,61600.0
2012-10-25 15:05:00,32.07,32.08,32.03,32.03,85100.0,14.5645,14.569,14.5463,14.5463,85100.0
2012-10-25 15:10:00,32.04,32.05,32.03,32.03,56000.0,14.5509,14.5554,14.5463,14.5463,56000.0
2012-10-25 15:15:00,32.03,32.04,32.02,32.02,83600.0,14.5463,14.5509,14.5418,14.5418,83600.0
2012-10-25 15:20:00,32.02,32.03,32.01,32.01,95500.0,14.5418,14.5463,14.5372,14.5372,95500.0
2012-10-25 15:25:00,32.01,32.08,32.01,32.05,170900.0,14.5372,14.569,14.5372,14.5554,170900.0
2012-10-25 15:30:00,32.04,32.06,32.02,32.03,153200.0,14.5509,14.5599,14.5418,14.5463,153200.0
2012-10-25 15:35:00,32.02,32.04,32.02,32.03,69300.0,14.5418,14.5509,14.5418,14.5463,69300.0
2012-10-25 15:40:00,32.04,32.04,32.01,32.02,157500.0,14.5509,14.5509,14.5372,14.5418,157500.0
2012-10-25 15:45:00,32.02,32.04,32.02,32.02,213500.0,14.5418,14.5509,14.5418,14.5418,213500.0
2012-10-25 15:50:00,32.02,32.04,32.02,32.02,214000.0,14.5418,14.5509,14.5418,14.5418,214000.0
2012-10-25 15:55:00,32.02,32.1,32.01,32.1,813300.0,14.5418,14.5781,14.5372,14.5781,813300.0
2012-10-26 09:30:00,32.16,32.16,32.0,32.01,188400.0,14.6053,14.6053,14.5327,14.5372,188400.0
2012-10-26 09:35:00,32.01,32.02,31.85,31.85,292500.0,14.5372,14.5418,14.4646,14.4646,292500.0
2012-10-26 09:40:00,31.85,31.92,31.83,31.85,152800.0,14.4646,14.4964,14.4555,14.4646,152800.0
2012-10-26 09:45:00,31.86,31.87,31.65,31.66,399200.0,14.4691,14.4736,14.3737,14.3783,399200.0
2012-10-26 09:50:00,31.66,31.84,31.65,31.8,89900.0,14.3783,14.46,14.3737,14.4419,89900.0
2012-10-26 09:55:00,31.8,31.85,31.8,31.84,65400.0,14.4419,14.4646,14.4419,14.46,65400.0
2012-10-26 10:00:00,31.84,31.88,31.83,31.86,76500.0,14.46,14.4782,14.4555,14.4691,76500.0
2012-10-26 10:05:00,31.86,31.94,31.86,31.9,53600.0,14.4691,14.5054,14.4691,14.4873,53600.0
2012-10-26 10:10:00,31.89,31.9,31.85,31.86,70300.0,14.4827,14.4873,14.4646,14.4691,70300.0
2012-10-26 10:15:00,31.86,31.87,31.83,31.87,74100.0,14.4691,14.4736,14.4555,14.4736,74100.0
2012-10-26 10:20:00,31.86,31.87,31.86,31.87,44500.0,14.4691,14.4736,14.4691,14.4736,44500.0
2012-10-26 10:25:00,31.87,31.87,31.75,31.77,129700.0,14.4736,14.4736,14.4191,14.4282,129700.0
2012-10-26 10:30:00,31.77,31.8,31.75,31.79,79500.0,14.4282,14.4419,14.4191,14.4373,79500.0
2012-10-26 10:35:00,31.79,31.79,31.75,31.76,73900.0,14.4373,14.4373,14.4191,14.4237,73900.0
2012-10-26 10:40:00,31.76,31.78,31.75,31.77,51500.0,14.4237,14.4328,14.4191,14.4282,51500.0
2012-10-26 10:45:00,31.77,31.77,31.71,31.72,82700.0,14.4282,14.4282,14.401,14.4055,82700.0
2012-10-26 10:50:00,31.72,31.74,31.62,31.66,176600.0,14.4055,14.4146,14.3601,14.3783,176600.0
2012-10-26 10:55:00,31.65,31.72,31.65,31.69,101900.0,14.3737,14.4055,14.3737,14.3919,101900.0
2012-10-26 11:00:00,31.7,31.71,31.67,31.71,106700.0,14.3964,14.401,14.3828,14.401,106700.0
2012-10-26 11:05:00,31.72,31.81,31.71,31.8,359100.0,14.4055,14.4464,14.401,14.4419,359100.0
2012-10-26 11:10:00,31.81,31.84,31.65,31.68,486900.0,14.4464,14.46,14.3737,14.3874,486900.0
2012-10-26 11:15:00,31.68,31.69,31.58,31.65,257000.0,14.3874,14.3919,14.3419,14.3737,257000.0
2012-10-26 11:20:00,31.65,31.65,31.61,31.62,167300.0,14.3737,14.3737,14.3556,14.3601,167300.0
2012-10-26 11:25:00,31.61,31.66,31.61,31.64,138300.0,14.3556,14.3783,14.3556,14.3692,138300.0
2012-10-26 11:30:00,31.64,31.73,31.64,31.71,100100.0,14.3692,14.4101,14.3692,14.401,100100.0
2012-10-26 11:35:00,31.71,31.75,31.68,31.75,123400.0,14.401,14.4191,14.3874,14.4191,123400.0
2012-10-26 11:40:00,31.76,31.78,31.73,31.74,147600.0,14.4237,14.4328,14.4101,14.4146,147600.0
2012-10-26 11:45:00,31.75,31.76,31.72,31.75,173600.0,14.4191,14.4237,14.4055,14.4191,173600.0
2012-10-26 11:50:00,31.75,31.79,31.74,31.78,57100.0,14.4191,14.4373,14.4146,14.4328,57100.0
2012-10-26 11:55:00,31.78,31.88,31.78,31.86,77200.0,14.4328,14.4782,14.4328,14.4691,77200.0
2012-10-26 12:00:00,31.85,31.86,31.79,31.81,102500.0,14.4646,14.4691,14.4373,14.4464,102500.0
2012-10-26 12:05:00,31.81,31.84,31.78,31.82,151400.0,14.4464,14.46,14.4328,14.4509,151400.0
2012-10-26 12:10:00,31.82,31.85,31.81,31.84,65800.0,14.4509,14.4646,14.4464,14.46,65800.0
2012-10-26 12:15:00,31.84,31.9,31.84,31.89,65600.0,14.46,14.4873,14.46,14.4827,65600.0
2012-10-26 12:20:00,31.88,31.89,31.85,31.85,35700.0,14.4782,14.4827,14.4646,14.4646,35700.0
2012-10-26 12:25:00,31.85,31.87,31.84,31.87,111800.0,14.4646,14.4736,14.46,14.4736,111800.0
2012-10-26 12:30:00,31.86,31.87,31.8,31.81,401200.0,14.4691,14.4736,14.4419,14.4464,401200.0
2012-10-26 12:35:00,31.82,31.86,31.82,31.85,59100.0,14.4509,14.4691,14.4509,14.4646,59100.0
2012-10-26 12:40:00,31.85,31.9,31.84,31.87,65400.0,14.4646,14.4873,14.46,14.4736,65400.0
2012-10-26 12:45:00,31.87,31.9,31.83,31.84,57900.0,14.4736,14.4873,14.4555,14.46,57900.0
2012-10-26 12:50:00,31.84,31.84,31.8,31.8,49200.0,14.46,14.46,14.4419,14.4419,49200.0
2012-10-26 12:55:00,31.8,31.86,31.8,31.8,120700.0,14.4419,14.4691,14.4419,14.4419,120700.0
2012-10-26 13:00:00,31.8,31.84,31.8,31.8,108200.0,14.4419,14.46,14.4419,14.4419,108200.0
2012-10-26 13:05:00,31.8,31.84,31.79,31.82,128400.0,14.4419,14.46,14.4373,14.4509,128400.0
2012-10-26 13:10:00,31.83,31.93,31.82,31.87,74900.0,14.4555,14.5009,14.4509,14.4736,74900.0
2012-10-26 13:15:00,31.87,31.87,31.81,31.83,83700.0,14.4736,14.4736,14.4464,14.4555,83700.0
2012-10-26 13:20:00,31.84,31.86,31.8,31.85,115200.0,14.46,14.4691,14.4419,14.4646,115200.0
2012-10-26 13:25:00,31.85,31.95,31.85,31.94,38000.0,14.4646,14.51,14.4646,14.5054,38000.0
2012-10-26 13:30:00,31.94,32.0,31.94,31.99,80600.0,14.5054,14.5327,14.5054,14.5281,80600.0
2012-10-26 13:35:00,32.0,32.05,31.99,32.04,78100.0,14.5327,14.5554,14.5281,14.5509,78100.0
2012-10-26 13:40:00,32.03,32.05,32.02,32.02,71000.0,14.5463,14.5554,14.5418,14.5418,71000.0
2012-10-26 13:45:00,32.02,32.02,31.93,31.93,96600.0,14.5418,14.5418,14.5009,14.5009,96600.0
2012-10-26 13:50:00,31.94,31.94,31.9,31.92,90700.0,14.5054,14.5054,14.4873,14.4964,90700.0
2012-10-26 13:55:00,31.92,31.95,31.91,31.93,69000.0,14.4964,14.51,14.4918,14.5009,69000.0
2012-10-26 14:00:00,31.94,31.95,31.92,31.94,51700.0,14.5054,14.51,14.4964,14.5054,51700.0
2012-10-26 14:05:00,31.94,31.98,31.93,31.95,95400.0,14.5054,14.5236,14.5009,14.51,95400.0
2012-10-26 14:10:00,31.95,31.96,31.93,31.95,39200.0,14.51,14.5145,14.5009,14.51,39200.0
2012-10-26 14:15:00,31.96,31.99,31.94,31.98,55600.0,14.5145,14.5281,14.5054,14.5236,55600.0
2012-10-26 14:20:00,31.98,32.0,31.97,31.99,55800.0,14.5236,14.5327,14.5191,14.5281,55800.0
2012-10-26 14:25:00,31.99,32.05,31.98,32.04,74600.0,14.5281,14.5554,14.5236,14.5509,74600.0
2012-10-26 14:30:00,32.04,32.07,32.02,32.04,107600.0,14.5509,14.5645,14.5418,14.5509,107600.0
2012-10-26 14:35:00,32.04,32.04,32.0,32.01,96200.0,14.5509,14.5509,14.5327,14.5372,96200.0
2012-10-26 14:40:00,32.01,32.01,31.96,32.0,91900.0,14.5372,14.5372,14.5145,14.5327,91900.0
2012-10-26 14:45:00,32.0,32.03,31.99,32.03,37800.0,14.5327,14.5463,14.5281,14.5463,37800.0
2012-10-26 14:50:00,32.03,32.03,32.0,32.0,66400.0,14.5463,14.5463,14.5327,14.5327,66400.0
2012-10-26 14:55:00,32.01,32.01,31.96,31.98,61700.0,14.5372,14.5372,14.5145,14.5236,61700.0
2012-10-26 15:00:00,31.97,31.97,31.94,31.95,87700.0,14.5191,14.5191,14.5054,14.51,87700.0
2012-10-26 15:05:00,31.95,31.95,31.91,31.91,63000.0,14.51,14.51,14.4918,14.4918,63000.0
2012-10-26 15:10:00,31.92,31.99,31.91,31.99,141500.0,14.4964,14.5281,14.4918,14.5281,141500.0
2012-10-26 15:15:00,31.99,31.99,31.94,31.95,150700.0,14.5281,14.5281,14.5054,14.51,150700.0
2012-10-26 15:20:00,31.95,31.95,31.92,31.94,226000.0,14.51,14.51,14.4964,14.5054,226000.0
2012-10-26 15:25:00,31.94,31.94,31.93,31.93,78800.0,14.5054,14.5054,14.5009,14.5009,78800.0
2012-10-26 15:30:00,31.94,31.94,31.91,31.91,256100.0,14.5054,14.5054,14.4918,14.4918,256100.0
2012-10-26 15:35:00,31.92,31.92,31.83,31.83,159200.0,14.4964,14.4964,14.4555,14.4555,159200.0
2012-10-26 15:40:00,31.83,31.86,31.8,31.82,181200.0,14.4555,14.4691,14.4419,14.4509,181200.0
2012-10-26 15:45:00,31.81,31.83,31.79,31.8,219300.0,14.4464,14.4555,14.4373,14.4419,219300.0
2012-10-26 15:50:00,31.79,31.8,31.78,31.79,376100.0,14.4373,14.4419,14.4328,14.4373,376100.0
2012-10-26 15:55:00,31.78,31.79,31.73,31.76,833500.0,14.4328,14.4373,14.4101,14.4237,833500.0
2012-10-31 09:30:00,31.79,32.14,31.78,32.09,318300.0,14.4373,14.5963,14.4328,14.5736,318300.0
2012-10-31 09:35:00,32.08,32.1,32.0,32.01,126700.0,14.569,14.5781,14.5327,14.5372,126700.0
2012-10-31 09:40:00,32.01,32.01,31.84,31.95,176600.0,14.5372,14.5372,14.46,14.51,176600.0
2012-10-31 09:45:00,31.95,32.1,31.95,32.1,165100.0,14.51,14.5781,14.51,14.5781,165100.0
2012-10-31 09:50:00,32.09,32.1,32.02,32.03,92800.0,14.5736,14.5781,14.5418,14.5463,92800.0
2012-10-31 09:55:00,32.03,32.07,31.98,32.0,120000.0,14.5463,14.5645,14.5236,14.5327,120000.0
2012-10-31 10:00:00,32.0,32.04,31.99,32.0,135800.0,14.5327,14.5509,14.5281,14.5327,135800.0
2012-10-31 10:05:00,32.0,32.06,31.99,32.05,68500.0,14.5327,14.5599,14.5281,14.5554,68500.0
2012-10-31 10:10:00,32.06,32.1,32.04,32.06,110200.0,14.5599,14.5781,14.5509,14.5599,110200.0
2012-10-31 10:15:00,32.07,32.08,32.03,32.04,70900.0,14.5645,14.569,14.5463,14.5509,70900.0
2012-10-31 10:20:00,32.04,32.06,32.02,32.04,115100.0,14.5509,14.5599,14.5418,14.5509,115100.0
2012-10-31 10:25:00,32.03,32.05,31.99,32.02,58900.0,14.5463,14.5554,14.5281,14.5418,58900.0
2012-10-31 10:30:00,32.02,32.02,31.93,31.93,96700.0,14.5418,14.5418,14.5009,14.5009,96700.0
2012-10-31 10:35:00,31.94,32.02,31.91,32.02,103900.0,14.5054,14.5418,14.4918,14.5418,103900.0
2012-10-31 10:40:00,32.02,32.02,31.91,31.95,116600.0,14.5418,14.5418,14.4918,14.51,116600.0
2012-10-31 10:45:00,31.92,31.94,31.9,31.92,88500.0,14.4964,14.5054,14.4873,14.4964,88500.0
2012-10-31 10:50:00,31.93,31.98,31.93,31.98,44900.0,14.5009,14.5236,14.5009,14.5236,44900.0
2012-10-31 10:55:00,31.98,31.98,31.91,31.95,99700.0,14.5236,14.5236,14.4918,14.51,99700.0
2012-10-31 11:00:00,31.94,31.94,31.85,31.85,125000.0,14.5054,14.5054,14.4646,14.4646,125000.0
2012-10-31 11:05:00,31.86,31.9,31.83,31.83,88200.0,14.4691,14.4873,14.4555,14.4555,88200.0
2012-10-31 11:10:00,31.83,31.88,31.83,31.88,87600.0,14.4555,14.4782,14.4555,14.4782,87600.0
2012-10-31 11:15:00,31.88,31.94,31.87,31.94,87400.0,14.4782,14.5054,14.4736,14.5054,87400.0
2012-10-31 11:20:00,31.94,31.94,31.83,31.83,139200.0,14.5054,14.5054,14.4555,14.4555,139200.0
2012-10-31 11:25:00,31.83,31.84,31.8,31.81,77200.0,14.4555,14.46,14.4419,14.4464,77200.0
2012-10-31 11:30:00,31.81,31.87,31.8,31.87,125900.0,14.4464,14.4736,14.4419,14.4736,125900.0
2012-10-31 11:35:00,31.87,31.91,31.86,31.91,64100.0,14.4736,14.4918,14.4691,14.4918,64100.0
2012-10-31 11:40:00,31.91,31.94,31.9,31.9,75300.0,14.4918,14.5054,14.4873,14.4873,75300.0
2012-10-31 11:45:00,31.9,31.91,31.89,31.9,63800.0,14.4873,14.4918,14.4827,14.4873,63800.0
2012-10-31 11:50:00,31.89,31.9,31.86,31.86,37800.0,14.4827,14.4873,14.4691,14.4691,37800.0
2012-10-31 11:55:00,31.86,31.92,31.86,31.91,89500.0,14.4691,14.4964,14.4691,14.4918,89500.0
2012-10-31 12:00:00,31.91,31.91,31.85,31.85,49900.0,14.4918,14.4918,14.4646,14.4646,49900.0
2012-10-31 12:05:00,31.85,31.86,31.81,31.82,67300.0,14.4646,14.4691,14.4464,14.4509,67300.0
2012-10-31 12:10:00,31.82,31.85,31.81,31.85,61000.0,14.4509,14.4646,14.4464,14.4646,61000.0
2012-10-31 12:15:00,31.85,31.87,31.83,31.84,90200.0,14.4646,14.4736,14.4555,14.46,90200.0
2012-10-31 12:20:00,31.84,31.85,31.8,31.8,68800.0,14.46,14.4646,14.4419,14.4419,68800.0
2012-10-31 12:25:00,31.81,31.81,31.76,31.78,165100.0,14.4464,14.4464,14.4237,14.4328,165100.0
2012-10-31 12:30:00,31.77,31.8,31.76,31.79,145600.0,14.4282,14.4419,14.4237,14.4373,145600.0
2012-10-31 12:35:00,31.8,31.81,31.78,31.78,43300.0,14.4419,14.4464,14.4328,14.4328,43300.0
2012-10-31 12:40:00,31.78,31.83,31.78,31.83,64400.0,14.4328,14.4555,14.4328,14.4555,64400.0
2012-10-31 12:45:00,31.83,31.83,31.82,31.83,36300.0,14.4555,14.4555,14.4509,14.4555,36300.0
2012-10-31 12:50:00,31.82,31.85,31.81,31.83,95400.0,14.4509,14.4646,14.4464,14.4555,95400.0
2012-10-31 12:55:00,31.84,31.86,31.83,31.83,73500.0,14.46,14.4691,14.4555,14.4555,73500.0
2012-10-31 13:00:00,31.83,31.84,31.79,31.8,71400.0,14.4555,14.46,14.4373,14.4419,71400.0
2012-10-31 13:05:00,31.79,31.8,31.77,31.79,91600.0,14.4373,14.4419,14.4282,14.4373,91600.0
2012-10-31 13:10:00,31.78,31.8,31.77,31.78,80400.0,14.4328,14.4419,14.4282,14.4328,80400.0
2012-10-31 13:15:00,31.79,31.79,31.78,31.79,33700.0,14.4373,14.4373,14.4328,14.4373,33700.0
2012-10-31 13:20:00,31.78,31.79,31.78,31.79,31900.0,14.4328,14.4373,14.4328,14.4373,31900.0
2012-10-31 13:25:00,31.79,31.82,31.78,31.82,56800.0,14.4373,14.4509,14.4328,14.4509,56800.0
2012-10-31 13:30:00,31.82,31.87,31.82,31.87,45600.0,14.4509,14.4736,14.4509,14.4736,45600.0
2012-10-31 13:35:00,31.87,31.87,31.86,31.87,56400.0,14.4736,14.4736,14.4691,14.4736,56400.0
2012-10-31 13:40:00,31.87,31.87,31.85,31.85,64600.0,14.4736,14.4736,14.4646,14.4646,64600.0
2012-10-31 13:45:00,31.86,31.87,31.84,31.84,101700.0,14.4691,14.4736,14.46,14.46,101700.0
2012-10-31 13:50:00,31.84,31.87,31.84,31.87,69500.0,14.46,14.4736,14.46,14.4736,69500.0
2012-10-31 13:55:00,31.87,31.87,31.86,31.87,60800.0,14.4736,14.4736,14.4691,14.4736,60800.0
2012-10-31 14:00:00,31.87,31.87,31.84,31.84,61500.0,14.4736,14.4736,14.46,14.46,61500.0
2012-10-31 14:05:00,31.84,31.87,31.84,31.87,83800.0,14.46,14.4736,14.46,14.4736,83800.0
2012-10-31 14:10:00,31.86,31.87,31.86,31.86,65700.0,14.4691,14.4736,14.4691,14.4691,65700.0
2012-10-31 14:15:00,31.87,31.87,31.86,31.87,47400.0,14.4736,14.4736,14.4691,14.4736,47400.0
2012-10-31 14:20:00,31.86,31.87,31.86,31.87,30200.0,14.4691,14.4736,14.4691,14.4736,30200.0
2012-10-31 14:25:00,31.87,31.87,31.86,31.87,43200.0,14.4736,14.4736,14.4691,14.4736,43200.0
2012-10-31 14:30:00,31.86,31.93,31.86,31.92,133500.0,14.4691,14.5009,14.4691,14.4964,133500.0
2012-10-31 14:35:00,31.93,31.93,31.83,31.84,146100.0,14.5009,14.5009,14.4555,14.46,146100.0
2012-10-31 14:40:00,31.83,31.84,31.81,31.81,71200.0,14.4555,14.46,14.4464,14.4464,71200.0
2012-10-31 14:45:00,31.81,31.85,31.81,31.85,67500.0,14.4464,14.4646,14.4464,14.4646,67500.0
2012-10-31 14:50:00,31.85,31.85,31.81,31.81,83100.0,14.4646,14.4646,14.4464,14.4464,83100.0
2012-10-31 14:55:00,31.82,31.82,31.78,31.8,155500.0,14.4509,14.4509,14.4328,14.4419,155500.0
2012-10-31 15:00:00,31.81,31.83,31.79,31.83,75800.0,14.4464,14.4555,14.4373,14.4555,75800.0
2012-10-31 15:05:00,31.83,31.91,31.83,31.89,146000.0,14.4555,14.4918,14.4555,14.4827,146000.0
2012-10-31 15:10:00,31.89,31.98,31.89,31.98,214300.0,14.4827,14.5236,14.4827,14.5236,214300.0
2012-10-31 15:15:00,31.98,32.04,31.97,32.0,107600.0,14.5236,14.5509,14.5191,14.5327,107600.0
2012-10-31 15:20:00,31.99,32.01,31.96,31.97,179700.0,14.5281,14.5372,14.5145,14.5191,179700.0
2012-10-31 15:25:00,31.98,31.99,31.95,31.95,129900.0,14.5236,14.5281,14.51,14.51,129900.0
2012-10-31 15:30:00,31.95,31.96,31.91,31.93,125200.0,14.51,14.5145,14.4918,14.5009,125200.0
2012-10-31 15:35:00,31.92,31.99,31.92,31.99,152500.0,14.4964,14.5281,14.4964,14.5281,152500.0
2012-10-31 15:40:00,31.99,31.99,31.89,31.89,162300.0,14.5281,14.5281,14.4827,14.4827,162300.0
2012-10-31 15:45:00,31.89,31.9,31.85,31.86,268600.0,14.4827,14.4873,14.4646,14.4691,268600.0
2012-10-31 15:50:00,31.86,31.88,31.82,31.85,245100.0,14.4691,14.4782,14.4509,14.4646,245100.0
2012-10-31 15:55:00,31.84,31.86,31.78,31.8,696000.0,14.46,14.4691,14.4328,14.4419,696000.0
2012-11-01 09:30:00,31.85,32.14,31.85,32.13,216400.0,14.4646,14.5963,14.4646,14.5917,216400.0
2012-11-01 09:35:00,32.13,32.14,32.01,32.12,181900.0,14.5917,14.5963,14.5372,14.5872,181900.0
2012-11-01 09:40:00,32.12,32.14,31.99,32.02,119700.0,14.5872,14.5963,14.5281,14.5418,119700.0
2012-11-01 09:45:00,32.01,32.06,31.98,32.02,89100.0,14.5372,14.5599,14.5236,14.5418,89100.0
2012-11-01 09:50:00,32.01,32.1,32.01,32.02,98700.0,14.5372,14.5781,14.5372,14.5418,98700.0
2012-11-01 09:55:00,32.03,32.06,31.98,32.01,109900.0,14.5463,14.5599,14.5236,14.5372,109900.0
2012-11-01 10:00:00,32.01,32.09,31.99,32.06,163400.0,14.5372,14.5736,14.5281,14.5599,163400.0
2012-11-01 10:05:00,32.05,32.11,32.04,32.09,122800.0,14.5554,14.5826,14.5509,14.5736,122800.0
2012-11-01 10:10:00,32.1,32.11,32.07,32.08,81000.0,14.5781,14.5826,14.5645,14.569,81000.0
2012-11-01 10:15:00,32.08,32.17,32.07,32.17,216300.0,14.569,14.6099,14.5645,14.6099,216300.0
2012-11-01 10:20:00,32.17,32.17,32.1,32.14,114700.0,14.6099,14.6099,14.5781,14.5963,114700.0
2012-11-01 10:25:00,32.14,32.15,32.11,32.13,73000.0,14.5963,14.6008,14.5826,14.5917,73000.0
2012-11-01 10:30:00,32.13,32.15,32.12,32.13,45600.0,14.5917,14.6008,14.5872,14.5917,45600.0
2012-11-01 10:35:00,32.13,32.14,32.1,32.1,121000.0,14.5917,14.5963,14.5781,14.5781,121000.0
2012-11-01 10:40:00,32.11,32.18,32.1,32.16,102900.0,14.5826,14.6144,14.5781,14.6053,102900.0
2012-11-01 10:45:00,32.16,32.2,32.16,32.2,106100.0,14.6053,14.6235,14.6053,14.6235,106100.0
2012-11-01 10:50:00,32.2,32.2,32.16,32.16,63500.0,14.6235,14.6235,14.6053,14.6053,63500.0
2012-11-01 10:55:00,32.16,32.17,32.11,32.11,47700.0,14.6053,14.6099,14.5826,14.5826,47700.0
2012-11-01 11:00:00,32.11,32.12,32.06,32.09,77900.0,14.5826,14.5872,14.5599,14.5736,77900.0
2012-11-01 11:05:00,32.09,32.15,32.09,32.12,71300.0,14.5736,14.6008,14.5736,14.5872,71300.0
2012-11-01 11:10:00,32.12,32.15,32.11,32.13,77400.0,14.5872,14.6008,14.5826,14.5917,77400.0
2012-11-01 11:15:00,32.13,32.13,32.03,32.03,83300.0,14.5917,14.5917,14.5463,14.5463,83300.0
2012-11-01 11:20:00,32.04,32.08,32.03,32.08,68000.0,14.5509,14.569,14.5463,14.569,68000.0
2012-11-01 11:25:00,32.08,32.08,32.07,32.07,19300.0,14.569,14.569,14.5645,14.5645,19300.0
2012-11-01 11:30:00,32.08,32.12,32.08,32.12,74000.0,14.569,14.5872,14.569,14.5872,74000.0
2012-11-01 11:35:00,32.12,32.12,32.11,32.11,48200.0,14.5872,14.5872,14.5826,14.5826,48200.0
2012-11-01 11:40:00,32.12,32.12,32.04,32.06,173400.0,14.5872,14.5872,14.5509,14.5599,173400.0
2012-11-01 11:45:00,32.07,32.08,32.04,32.05,126100.0,14.5645,14.569,14.5509,14.5554,126100.0
2012-11-01 11:50:00,32.06,32.06,32.01,32.02,118100.0,14.5599,14.5599,14.5372,14.5418,118100.0
2012-11-01 11:55:00,32.02,32.05,32.01,32.03,72400.0,14.5418,14.5554,14.5372,14.5463,72400.0
2012-11-01 12:00:00,32.03,32.03,32.01,32.02,63400.0,14.5463,14.5463,14.5372,14.5418,63400.0
2012-11-01 12:05:00,32.01,32.02,32.0,32.0,55100.0,14.5372,14.5418,14.5327,14.5327,55100.0
2012-11-01 12:10:00,32.0,32.02,32.0,32.01,58600.0,14.5327,14.5418,14.5327,14.5372,58600.0
2012-11-01 12:15:00,32.02,32.02,32.0,32.0,60200.0,14.5418,14.5418,14.5327,14.5327,60200.0
2012-11-01 12:20:00,32.0,32.01,31.98,31.98,94600.0,14.5327,14.5372,14.5236,14.5236,94600.0
2012-11-01 12:25:00,31.98,32.01,31.98,31.98,63200.0,14.5236,14.5372,14.5236,14.5236,63200.0
2012-11-01 12:30:00,31.98,32.0,31.98,31.98,116500.0,14.5236,14.5327,14.5236,14.5236,116500.0
2012-11-01 12:35:00,31.98,31.99,31.95,31.98,140300.0,14.5236,14.5281,14.51,14.5236,140300.0
2012-11-01 12:40:00,31.98,31.98,31.96,31.96,95500.0,14.5236,14.5236,14.5145,14.5145,95500.0
2012-11-01 12:45:00,31.96,32.0,31.96,32.0,84900.0,14.5145,14.5327,14.5145,14.5327,84900.0
2012-11-01 12:50:00,32.0,32.03,31.99,32.0,111900.0,14.5327,14.5463,14.5281,14.5327,111900.0
2012-11-01 12:55:00,32.0,32.03,32.0,32.01,77800.0,14.5327,14.5463,14.5327,14.5372,77800.0
2012-11-01 13:00:00,32.01,32.01,31.95,31.95,142700.0,14.5372,14.5372,14.51,14.51,142700.0
2012-11-01 13:05:00,31.94,31.95,31.91,31.92,117600.0,14.5054,14.51,14.4918,14.4964,117600.0
2012-11-01 13:10:00,31.93,31.97,31.92,31.96,99400.0,14.5009,14.5191,14.4964,14.5145,99400.0
2012-11-01 13:15:00,31.97,31.97,31.95,31.97,68700.0,14.5191,14.5191,14.51,14.5191,68700.0
2012-11-01 13:20:00,31.96,32.0,31.96,32.0,89600.0,14.5145,14.5327,14.5145,14.5327,89600.0
2012-11-01 13:25:00,31.99,32.0,31.97,31.98,43400.0,14.5281,14.5327,14.5191,14.5236,43400.0
2012-11-01 13:30:00,31.98,31.99,31.95,31.95,52700.0,14.5236,14.5281,14.51,14.51,52700.0
2012-11-01 13:35:00,31.95,31.96,31.93,31.96,85700.0,14.51,14.5145,14.5009,14.5145,85700.0
2012-11-01 13:40:00,31.95,31.95,31.93,31.94,37700.0,14.51,14.51,14.5009,14.5054,37700.0
2012-11-01 13:45:00,31.94,31.94,31.9,31.91,54600.0,14.5054,14.5054,14.4873,14.4918,54600.0
2012-11-01 13:50:00,31.9,31.93,31.9,31.92,40300.0,14.4873,14.5009,14.4873,14.4964,40300.0
2012-11-01 13:55:00,31.93,31.93,31.9,31.91,39000.0,14.5009,14.5009,14.4873,14.4918,39000.0
2012-11-01 14:00:00,31.9,31.92,31.9,31.91,54700.0,14.4873,14.4964,14.4873,14.4918,54700.0
2012-11-01 14:05:00,31.91,31.93,31.9,31.92,53000.0,14.4918,14.5009,14.4873,14.4964,53000.0
2012-11-01 14:10:00,31.93,31.94,31.92,31.94,73700.0,14.5009,14.5054,14.4964,14.5054,73700.0
2012-11-01 14:15:00,31.94,31.96,31.93,31.96,46400.0,14.5054,14.5145,14.5009,14.5145,46400.0
2012-11-01 14:20:00,31.96,31.98,31.95,31.97,49600.0,14.5145,14.5236,14.51,14.5191,49600.0
2012-11-01 14:25:00,31.97,31.98,31.96,31.96,52200.0,14.5191,14.5236,14.5145,14.5145,52200.0
2012-11-01 14:30:00,31.97,31.99,31.96,31.98,39200.0,14.5191,14.5281,14.5145,14.5236,39200.0
2012-11-01 14:35:00,31.98,32.0,31.97,32.0,43700.0,14.5236,14.5327,14.5191,14.5327,43700.0
2012-11-01 14:40:00,31.99,32.01,31.99,32.01,49800.0,14.5281,14.5372,14.5281,14.5372,49800.0
2012-11-01 14:45:00,32.01,32.01,31.96,31.96,45200.0,14.5372,14.5372,14.5145,14.5145,45200.0
2012-11-01 14:50:00,31.97,31.99,31.96,31.99,51200.0,14.5191,14.5281,14.5145,14.5281,51200.0
2012-11-01 14:55:00,31.99,32.01,31.98,31.98,69500.0,14.5281,14.5372,14.5236,14.5236,69500.0
2012-11-01 15:00:00,31.97,32.0,31.97,31.99,50100.0,14.5191,14.5327,14.5191,14.5281,50100.0
2012-11-01 15:05:00,31.98,31.99,31.96,31.96,39100.0,14.5236,14.5281,14.5145,14.5145,39100.0
2012-11-01 15:10:00,31.96,31.97,31.94,31.94,67500.0,14.5145,14.5191,14.5054,14.5054,67500.0
2012-11-01 15:15:00,31.95,31.96,31.93,31.93,58900.0,14.51,14.5145,14.5009,14.5009,58900.0
2012-11-01 15:20:00,31.94,31.94,31.9,31.9,56900.0,14.5054,14.5054,14.4873,14.4873,56900.0
2012-11-01 15:25:00,31.9,31.93,31.9,31.93,317100.0,14.4873,14.5009,14.4873,14.5009,317100.0
2012-11-01 15:30:00,31.93,31.94,31.91,31.94,87900.0,14.5009,14.5054,14.4918,14.5054,87900.0
2012-11-01 15:35:00,31.94,31.94,31.91,31.93,152900.0,14.5054,14.5054,14.4918,14.5009,152900.0
2012-11-01 15:40:00,31.92,31.97,31.92,31.95,142700.0,14.4964,14.5191,14.4964,14.51,142700.0
2012-11-01 15:45:00,31.95,32.0,31.95,31.98,169300.0,14.51,14.5327,14.51,14.5236,169300.0
2012-11-01 15:50:00,31.99,31.99,31.97,31.97,80100.0,14.5281,14.5281,14.5191,14.5191,80100.0
2012-11-01 15:55:00,31.98,31.98,31.93,31.97,407600.0,14.5236,14.5236,14.5009,14.5191,407600.0
2012-11-02 09:30:00,32.16,32.24,32.08,32.19,151700.0,14.6053,14.6417,14.569,14.619,151700.0
2012-11-02 09:35:00,32.19,32.2,32.08,32.08,100400.0,14.619,14.6235,14.569,14.569,100400.0
2012-11-02 09:40:00,32.08,32.11,32.06,32.09,112200.0,14.569,14.5826,14.5599,14.5736,112200.0
2012-11-02 09:45:00,32.09,32.17,32.08,32.15,70000.0,14.5736,14.6099,14.569,14.6008,70000.0
2012-11-02 09:50:00,32.15,32.18,32.13,32.15,62700.0,14.6008,14.6144,14.5917,14.6008,62700.0
2012-11-02 09:55:00,32.16,32.16,32.12,32.13,40800.0,14.6053,14.6053,14.5872,14.5917,40800.0
2012-11-02 10:00:00,32.12,32.16,32.09,32.09,95400.0,14.5872,14.6053,14.5736,14.5736,95400.0
2012-11-02 10:05:00,32.09,32.14,32.07,32.12,119900.0,14.5736,14.5963,14.5645,14.5872,119900.0
2012-11-02 10:10:00,32.12,32.13,32.09,32.09,127000.0,14.5872,14.5917,14.5736,14.5736,127000.0
2012-11-02 10:15:00,32.09,32.12,32.09,32.12,55800.0,14.5736,14.5872,14.5736,14.5872,55800.0
2012-11-02 10:20:00,32.11,32.11,32.01,32.02,157700.0,14.5826,14.5826,14.5372,14.5418,157700.0
2012-11-02 10:25:00,32.02,32.07,32.02,32.06,56700.0,14.5418,14.5645,14.5418,14.5599,56700.0
2012-11-02 10:30:00,32.06,32.09,32.02,32.08,182400.0,14.5599,14.5736,14.5418,14.569,182400.0
2012-11-02 10:35:00,32.08,32.1,32.04,32.04,39400.0,14.569,14.5781,14.5509,14.5509,39400.0
2012-11-02 10:40:00,32.04,32.05,31.99,31.99,64000.0,14.5509,14.5554,14.5281,14.5281,64000.0
2012-11-02 10:45:00,31.99,32.04,31.99,32.03,78000.0,14.5281,14.5509,14.5281,14.5463,78000.0
2012-11-02 10:50:00,32.04,32.04,31.98,32.01,58800.0,14.5509,14.5509,14.5236,14.5372,58800.0
2012-11-02 10:55:00,32.0,32.01,31.96,31.99,75200.0,14.5327,14.5372,14.5145,14.5281,75200.0
2012-11-02 11:00:00,32.0,32.01,31.96,31.98,93500.0,14.5327,14.5372,14.5145,14.5236,93500.0
2012-11-02 11:05:00,31.99,32.03,31.98,32.0,82300.0,14.5281,14.5463,14.5236,14.5327,82300.0
2012-11-02 11:10:00,32.0,32.02,31.97,32.0,63900.0,14.5327,14.5418,14.5191,14.5327,63900.0
2012-11-02 11:15:00,31.99,32.0,31.95,31.96,61400.0,14.5281,14.5327,14.51,14.5145,61400.0
2012-11-02 11:20:00,31.95,31.97,31.94,31.94,63800.0,14.51,14.5191,14.5054,14.5054,63800.0
2012-11-02 11:25:00,31.95,31.99,31.94,31.98,106100.0,14.51,14.5281,14.5054,14.5236,106100.0
2012-11-02 11:30:00,31.98,32.01,31.97,31.99,109100.0,14.5236,14.5372,14.5191,14.5281,109100.0
2012-11-02 11:35:00,32.0,32.05,32.0,32.03,67900.0,14.5327,14.5554,14.5327,14.5463,67900.0
2012-11-02 11:40:00,32.02,32.03,32.01,32.02,81200.0,14.5418,14.5463,14.5372,14.5418,81200.0
2012-11-02 11:45:00,32.01,32.02,31.98,31.98,80200.0,14.5372,14.5418,14.5236,14.5236,80200.0
2012-11-02 11:50:00,31.98,32.03,31.98,32.01,97000.0,14.5236,14.5463,14.5236,14.5372,97000.0
2012-11-02 11:55:00,32.01,32.04,32.0,32.02,66300.0,14.5372,14.5509,14.5327,14.5418,66300.0
2012-11-02 12:00:00,32.02,32.03,32.01,32.02,41300.0,14.5418,14.5463,14.5372,14.5418,41300.0
2012-11-02 12:05:00,32.01,32.02,31.96,31.99,124000.0,14.5372,14.5418,14.5145,14.5281,124000.0
2012-11-02 12:10:00,32.0,32.02,31.96,31.98,84900.0,14.5327,14.5418,14.5145,14.5236,84900.0
2012-11-02 12:15:00,31.97,31.98,31.95,31.98,78900.0,14.5191,14.5236,14.51,14.5236,78900.0
2012-11-02 12:20:00,31.98,31.99,31.97,31.97,31800.0,14.5236,14.5281,14.5191,14.5191,31800.0
2012-11-02 12:25:00,31.98,32.0,31.97,31.98,59200.0,14.5236,14.5327,14.5191,14.5236,59200.0
2012-11-02 12:30:00,31.99,31.99,31.96,31.96,32400.0,14.5281,14.5281,14.5145,14.5145,32400.0
2012-11-02 12:35:00,31.97,31.97,31.96,31.96,59500.0,14.5191,14.5191,14.5145,14.5145,59500.0
2012-11-02 12:40:00,31.97,31.97,31.96,31.96,67400.0,14.5191,14.5191,14.5145,14.5145,67400.0
2012-11-02 12:45:00,31.96,31.98,31.95,31.96,79600.0,14.5145,14.5236,14.51,14.5145,79600.0
2012-11-02 12:50:00,31.95,31.97,31.95,31.95,102500.0,14.51,14.5191,14.51,14.51,102500.0
2012-11-02 12:55:00,31.96,31.96,31.93,31.94,108900.0,14.5145,14.5145,14.5009,14.5054,108900.0
2012-11-02 13:00:00,31.94,31.95,31.93,31.93,29600.0,14.5054,14.51,14.5009,14.5009,29600.0
2012-11-02 13:05:00,31.93,31.94,31.91,31.92,57500.0,14.5009,14.5054,14.4918,14.4964,57500.0
2012-11-02 13:10:00,31.92,31.94,31.92,31.92,47400.0,14.4964,14.5054,14.4964,14.4964,47400.0
2012-11-02 13:15:00,31.92,31.94,31.92,31.92,52100.0,14.4964,14.5054,14.4964,14.4964,52100.0
2012-11-02 13:20:00,31.92,31.93,31.91,31.91,43900.0,14.4964,14.5009,14.4918,14.4918,43900.0
2012-11-02 13:25:00,31.91,31.92,31.91,31.91,21900.0,14.4918,14.4964,14.4918,14.4918,21900.0
2012-11-02 13:30:00,31.91,31.93,31.91,31.92,47200.0,14.4918,14.5009,14.4918,14.4964,47200.0
2012-11-02 13:35:00,31.93,31.95,31.92,31.93,87100.0,14.5009,14.51,14.4964,14.5009,87100.0
2012-11-02 13:40:00,31.93,31.95,31.93,31.94,36400.0,14.5009,14.51,14.5009,14.5054,36400.0
2012-11-02 13:45:00,31.94,31.96,31.94,31.95,55100.0,14.5054,14.5145,14.5054,14.51,55100.0
2012-11-02 13:50:00,31.96,31.96,31.91,31.92,129100.0,14.5145,14.5145,14.4918,14.4964,129100.0
2012-11-02 13:55:00,31.93,31.93,31.91,31.92,50900.0,14.5009,14.5009,14.4918,14.4964,50900.0
2012-11-02 14:00:00,31.92,31.92,31.86,31.86,87300.0,14.4964,14.4964,14.4691,14.4691,87300.0
2012-11-02 14:05:00,31.86,31.87,31.84,31.84,117000.0,14.4691,14.4736,14.46,14.46,117000.0
2012-11-02 14:10:00,31.85,31.87,31.84,31.85,50200.0,14.4646,14.4736,14.46,14.4646,50200.0
2012-11-02 14:15:00,31.85,31.86,31.84,31.85,30200.0,14.4646,14.4691,14.46,14.4646,30200.0
2012-11-02 14:20:00,31.85,31.89,31.84,31.89,73700.0,14.4646,14.4827,14.46,14.4827,73700.0
2012-11-02 14:25:00,31.89,31.91,31.89,31.9,43400.0,14.4827,14.4918,14.4827,14.4873,43400.0
2012-11-02 14:30:00,31.91,31.91,31.89,31.9,65600.0,14.4918,14.4918,14.4827,14.4873,65600.0
2012-11-02 14:35:00,31.89,31.9,31.81,31.81,91800.0,14.4827,14.4873,14.4464,14.4464,91800.0
2012-11-02 14:40:00,31.81,31.82,31.78,31.82,106600.0,14.4464,14.4509,14.4328,14.4509,106600.0
2012-11-02 14:45:00,31.82,31.82,31.77,31.79,93400.0,14.4509,14.4509,14.4282,14.4373,93400.0
2012-11-02 14:50:00,31.8,31.8,31.79,31.8,18500.0,14.4419,14.4419,14.4373,14.4419,18500.0
2012-11-02 14:55:00,31.8,31.82,31.78,31.82,138500.0,14.4419,14.4509,14.4328,14.4509,138500.0
2012-11-02 15:00:00,31.81,31.84,31.81,31.82,79500.0,14.4464,14.46,14.4464,14.4509,79500.0
2012-11-02 15:05:00,31.81,31.83,31.79,31.8,177500.0,14.4464,14.4555,14.4373,14.4419,177500.0
2012-11-02 15:10:00,31.81,31.81,31.78,31.79,185900.0,14.4464,14.4464,14.4328,14.4373,185900.0
2012-11-02 15:15:00,31.78,31.81,31.77,31.79,180200.0,14.4328,14.4464,14.4282,14.4373,180200.0
2012-11-02 15:20:00,31.79,31.83,31.78,31.8,92700.0,14.4373,14.4555,14.4328,14.4419,92700.0
2012-11-02 15:25:00,31.81,31.81,31.79,31.79,65400.0,14.4464,14.4464,14.4373,14.4373,65400.0
2012-11-02 15:30:00,31.79,31.8,31.72,31.73,171400.0,14.4373,14.4419,14.4055,14.4101,171400.0
2012-11-02 15:35:00,31.73,31.74,31.71,31.73,130800.0,14.4101,14.4146,14.401,14.4101,130800.0
2012-11-02 15:40:00,31.72,31.79,31.72,31.78,219500.0,14.4055,14.4373,14.4055,14.4328,219500.0
2012-11-02 15:45:00,31.78,31.78,31.69,31.75,308400.0,14.4328,14.4328,14.3919,14.4191,308400.0
2012-11-02 15:50:00,31.74,31.75,31.72,31.72,242500.0,14.4146,14.4191,14.4055,14.4055,242500.0
2012-11-02 15:55:00,31.72,31.74,31.7,31.7,581700.0,14.4055,14.4146,14.3964,14.3964,581700.0
2012-11-05 09:30:00,31.7,31.86,31.69,31.75,284100.0,14.3964,14.4691,14.3919,14.4191,284100.0
2012-11-05 09:35:00,31.75,31.79,31.64,31.64,207700.0,14.4191,14.4373,14.3692,14.3692,207700.0
2012-11-05 09:40:00,31.64,31.71,31.62,31.64,189600.0,14.3692,14.401,14.3601,14.3692,189600.0
2012-11-05 09:45:00,31.64,31.64,31.58,31.62,208100.0,14.3692,14.3692,14.3419,14.3601,208100.0
2012-11-05 09:50:00,31.62,31.67,31.6,31.64,142000.0,14.3601,14.3828,14.351,14.3692,142000.0
2012-11-05 09:55:00,31.64,31.66,31.61,31.66,91900.0,14.3692,14.3783,14.3556,14.3783,91900.0
2012-11-05 10:00:00,31.66,31.71,31.65,31.66,204200.0,14.3783,14.401,14.3737,14.3783,204200.0
2012-11-05 10:05:00,31.65,31.7,31.64,31.69,83300.0,14.3737,14.3964,14.3692,14.3919,83300.0
2012-11-05 10:10:00,31.7,31.7,31.6,31.62,131000.0,14.3964,14.3964,14.351,14.3601,131000.0
2012-11-05 10:15:00,31.62,31.63,31.58,31.59,89200.0,14.3601,14.3647,14.3419,14.3465,89200.0
2012-11-05 10:20:00,31.59,31.62,31.58,31.61,90600.0,14.3465,14.3601,14.3419,14.3556,90600.0
2012-11-05 10:25:00,31.61,31.61,31.51,31.52,327300.0,14.3556,14.3556,14.3102,14.3147,327300.0
2012-11-05 10:30:00,31.51,31.56,31.51,31.56,90400.0,14.3102,14.3329,14.3102,14.3329,90400.0
2012-11-05 10:35:00,31.56,31.6,31.55,31.59,110000.0,14.3329,14.351,14.3283,14.3465,110000.0
2012-11-05 10:40:00,31.58,31.63,31.57,31.62,70000.0,14.3419,14.3647,14.3374,14.3601,70000.0
2012-11-05 10:45:00,31.61,31.64,31.6,31.63,64400.0,14.3556,14.3692,14.351,14.3647,64400.0
2012-11-05 10:50:00,31.62,31.65,31.61,31.64,81200.0,14.3601,14.3737,14.3556,14.3692,81200.0
2012-11-05 10:55:00,31.64,31.64,31.6,31.6,48900.0,14.3692,14.3692,14.351,14.351,48900.0
2012-11-05 11:00:00,31.6,31.64,31.6,31.63,75500.0,14.351,14.3692,14.351,14.3647,75500.0
2012-11-05 11:05:00,31.63,31.64,31.62,31.63,116900.0,14.3647,14.3692,14.3601,14.3647,116900.0
2012-11-05 11:10:00,31.63,31.64,31.61,31.61,58400.0,14.3647,14.3692,14.3556,14.3556,58400.0
2012-11-05 11:15:00,31.61,31.62,31.6,31.6,37000.0,14.3556,14.3601,14.351,14.351,37000.0
2012-11-05 11:20:00,31.61,31.61,31.59,31.59,85700.0,14.3556,14.3556,14.3465,14.3465,85700.0
2012-11-05 11:25:00,31.59,31.6,31.56,31.58,126500.0,14.3465,14.351,14.3329,14.3419,126500.0
2012-11-05 11:30:00,31.58,31.6,31.55,31.59,115000.0,14.3419,14.351,14.3283,14.3465,115000.0
2012-11-05 11:35:00,31.59,31.6,31.58,31.59,41500.0,14.3465,14.351,14.3419,14.3465,41500.0
2012-11-05 11:40:00,31.59,31.6,31.57,31.6,64300.0,14.3465,14.351,14.3374,14.351,64300.0
2012-11-05 11:45:00,31.6,31.64,31.59,31.63,102400.0,14.351,14.3692,14.3465,14.3647,102400.0
2012-11-05 11:50:00,31.64,31.65,31.63,31.64,45700.0,14.3692,14.3737,14.3647,14.3692,45700.0
2012-11-05 11:55:00,31.64,31.68,31.63,31.67,49900.0,14.3692,14.3874,14.3647,14.3828,49900.0
2012-11-05 12:00:00,31.66,31.68,31.62,31.68,73500.0,14.3783,14.3874,14.3601,14.3874,73500.0
2012-11-05 12:05:00,31.68,31.72,31.67,31.71,108700.0,14.3874,14.4055,14.3828,14.401,108700.0
2012-11-05 12:10:00,31.71,31.73,31.7,31.7,110400.0,14.401,14.4101,14.3964,14.3964,110400.0
2012-11-05 12:15:00,31.7,31.72,31.69,31.7,60500.0,14.3964,14.4055,14.3919,14.3964,60500.0
2012-11-05 12:20:00,31.71,31.72,31.67,31.69,67400.0,14.401,14.4055,14.3828,14.3919,67400.0
2012-11-05 12:25:00,31.69,31.71,31.69,31.69,33100.0,14.3919,14.401,14.3919,14.3919,33100.0
2012-11-05 12:30:00,31.69,31.7,31.67,31.67,66100.0,14.3919,14.3964,14.3828,14.3828,66100.0
2012-11-05 12:35:00,31.67,31.68,31.66,31.67,25500.0,14.3828,14.3874,14.3783,14.3828,25500.0
2012-11-05 12:40:00,31.66,31.67,31.6,31.6,76300.0,14.3783,14.3828,14.351,14.351,76300.0
2012-11-05 12:45:00,31.61,31.67,31.6,31.67,61300.0,14.3556,14.3828,14.351,14.3828,61300.0
2012-11-05 12:50:00,31.67,31.69,31.65,31.67,75300.0,14.3828,14.3919,14.3737,14.3828,75300.0
2012-11-05 12:55:00,31.67,31.7,31.66,31.68,66700.0,14.3828,14.3964,14.3783,14.3874,66700.0
2012-11-05 13:00:00,31.68,31.69,31.66,31.67,49100.0,14.3874,14.3919,14.3783,14.3828,49100.0
2012-11-05 13:05:00,31.66,31.7,31.65,31.7,45900.0,14.3783,14.3964,14.3737,14.3964,45900.0
2012-11-05 13:10:00,31.7,31.72,31.69,31.7,56100.0,14.3964,14.4055,14.3919,14.3964,56100.0
2012-11-05 13:15:00,31.7,31.72,31.69,31.71,63300.0,14.3964,14.4055,14.3919,14.401,63300.0
2012-11-05 13:20:00,31.71,31.72,31.7,31.7,91700.0,14.401,14.4055,14.3964,14.3964,91700.0
2012-11-05 13:25:00,31.71,31.72,31.66,31.66,181000.0,14.401,14.4055,14.3783,14.3783,181000.0
2012-11-05 13:30:00,31.66,31.68,31.64,31.67,83200.0,14.3783,14.3874,14.3692,14.3828,83200.0
2012-11-05 13:35:00,31.68,31.69,31.67,31.68,24600.0,14.3874,14.3919,14.3828,14.3874,24600.0
2012-11-05 13:40:00,31.68,31.69,31.67,31.68,26900.0,14.3874,14.3919,14.3828,14.3874,26900.0
2012-11-05 13:45:00,31.68,31.7,31.66,31.66,57800.0,14.3874,14.3964,14.3783,14.3783,57800.0
2012-11-05 13:50:00,31.66,31.67,31.65,31.66,30800.0,14.3783,14.3828,14.3737,14.3783,30800.0
2012-11-05 13:55:00,31.65,31.66,31.64,31.66,35200.0,14.3737,14.3783,14.3692,14.3783,35200.0
2012-11-05 14:00:00,31.67,31.7,31.66,31.7,35100.0,14.3828,14.3964,14.3783,14.3964,35100.0
2012-11-05 14:05:00,31.7,31.7,31.69,31.69,27400.0,14.3964,14.3964,14.3919,14.3919,27400.0
2012-11-05 14:10:00,31.69,31.7,31.68,31.69,42300.0,14.3919,14.3964,14.3874,14.3919,42300.0
2012-11-05 14:15:00,31.69,31.69,31.68,31.68,23600.0,14.3919,14.3919,14.3874,14.3874,23600.0
2012-11-05 14:20:00,31.69,31.7,31.67,31.7,63200.0,14.3919,14.3964,14.3828,14.3964,63200.0
2012-11-05 14:25:00,31.7,31.72,31.69,31.71,139900.0,14.3964,14.4055,14.3919,14.401,139900.0
2012-11-05 14:30:00,31.71,31.75,31.7,31.73,57200.0,14.401,14.4191,14.3964,14.4101,57200.0
2012-11-05 14:35:00,31.74,31.74,31.71,31.74,78300.0,14.4146,14.4146,14.401,14.4146,78300.0
2012-11-05 14:40:00,31.73,31.77,31.73,31.76,66700.0,14.4101,14.4282,14.4101,14.4237,66700.0
2012-11-05 14:45:00,31.76,31.78,31.75,31.77,54500.0,14.4237,14.4328,14.4191,14.4282,54500.0
2012-11-05 14:50:00,31.77,31.8,31.76,31.79,147700.0,14.4282,14.4419,14.4237,14.4373,147700.0
2012-11-05 14:55:00,31.79,31.81,31.79,31.79,99700.0,14.4373,14.4464,14.4373,14.4373,99700.0
2012-11-05 15:00:00,31.79,31.8,31.77,31.78,54400.0,14.4373,14.4419,14.4282,14.4328,54400.0
2012-11-05 15:05:00,31.79,31.82,31.78,31.8,77100.0,14.4373,14.4509,14.4328,14.4419,77100.0
2012-11-05 15:10:00,31.81,31.82,31.77,31.77,110900.0,14.4464,14.4509,14.4282,14.4282,110900.0
2012-11-05 15:15:00,31.77,31.8,31.76,31.8,98400.0,14.4282,14.4419,14.4237,14.4419,98400.0
2012-11-05 15:20:00,31.8,31.85,31.79,31.85,130200.0,14.4419,14.4646,14.4373,14.4646,130200.0
2012-11-05 15:25:00,31.84,31.85,31.84,31.85,51100.0,14.46,14.4646,14.46,14.4646,51100.0
2012-11-05 15:30:00,31.86,31.86,31.81,31.81,107600.0,14.4691,14.4691,14.4464,14.4464,107600.0
2012-11-05 15:35:00,31.81,31.84,31.8,31.84,75600.0,14.4464,14.46,14.4419,14.46,75600.0
2012-11-05 15:40:00,31.85,31.89,31.85,31.89,205000.0,14.4646,14.4827,14.4646,14.4827,205000.0
2012-11-05 15:45:00,31.9,31.94,31.9,31.92,185400.0,14.4873,14.5054,14.4873,14.4964,185400.0
2012-11-05 15:50:00,31.92,31.94,31.9,31.91,129900.0,14.4964,14.5054,14.4873,14.4918,129900.0
2012-11-05 15:55:00,31.91,31.91,31.85,31.88,338800.0,14.4918,14.4918,14.4646,14.4782,338800.0
2012-11-06 09:30:00,31.95,32.05,31.9,32.04,215900.0,14.51,14.5554,14.4873,14.5509,215900.0
2012-11-06 09:35:00,32.04,32.1,32.02,32.09,107500.0,14.5509,14.5781,14.5418,14.5736,107500.0
2012-11-06 09:40:00,32.08,32.1,32.06,32.06,93100.0,14.569,14.5781,14.5599,14.5599,93100.0
2012-11-06 09:45:00,32.07,32.07,32.04,32.05,104400.0,14.5645,14.5645,14.5509,14.5554,104400.0
2012-11-06 09:50:00,32.06,32.12,32.06,32.09,90100.0,14.5599,14.5872,14.5599,14.5736,90100.0
2012-11-06 09:55:00,32.08,32.14,32.08,32.1,76100.0,14.569,14.5963,14.569,14.5781,76100.0
2012-11-06 10:00:00,32.1,32.13,32.1,32.12,72200.0,14.5781,14.5917,14.5781,14.5872,72200.0
2012-11-06 10:05:00,32.11,32.13,32.09,32.09,92700.0,14.5826,14.5917,14.5736,14.5736,92700.0
2012-11-06 10:10:00,32.1,32.1,32.04,32.04,131900.0,14.5781,14.5781,14.5509,14.5509,131900.0
2012-11-06 10:15:00,32.04,32.05,32.0,32.02,187400.0,14.5509,14.5554,14.5327,14.5418,187400.0
2012-11-06 10:20:00,32.02,32.02,31.99,32.0,107000.0,14.5418,14.5418,14.5281,14.5327,107000.0
2012-11-06 10:25:00,32.01,32.04,31.98,32.04,103600.0,14.5372,14.5509,14.5236,14.5509,103600.0
2012-11-06 10:30:00,32.04,32.04,31.99,32.0,77300.0,14.5509,14.5509,14.5281,14.5327,77300.0
2012-11-06 10:35:00,32.01,32.02,31.99,32.0,65300.0,14.5372,14.5418,14.5281,14.5327,65300.0
2012-11-06 10:40:00,32.01,32.05,31.99,32.02,108500.0,14.5372,14.5554,14.5281,14.5418,108500.0
2012-11-06 10:45:00,32.02,32.08,32.01,32.07,144600.0,14.5418,14.569,14.5372,14.5645,144600.0
2012-11-06 10:50:00,32.07,32.08,32.05,32.06,83800.0,14.5645,14.569,14.5554,14.5599,83800.0
2012-11-06 10:55:00,32.05,32.08,32.03,32.03,114600.0,14.5554,14.569,14.5463,14.5463,114600.0
2012-11-06 11:00:00,32.03,32.07,32.02,32.05,102500.0,14.5463,14.5645,14.5418,14.5554,102500.0
2012-11-06 11:05:00,32.04,32.06,32.02,32.06,110900.0,14.5509,14.5599,14.5418,14.5599,110900.0
2012-11-06 11:10:00,32.05,32.06,32.04,32.06,77800.0,14.5554,14.5599,14.5509,14.5599,77800.0
2012-11-06 11:15:00,32.05,32.09,32.05,32.09,61100.0,14.5554,14.5736,14.5554,14.5736,61100.0
2012-11-06 11:20:00,32.09,32.09,32.02,32.02,84000.0,14.5736,14.5736,14.5418,14.5418,84000.0
2012-11-06 11:25:00,32.02,32.02,31.98,32.01,197500.0,14.5418,14.5418,14.5236,14.5372,197500.0
2012-11-06 11:30:00,32.0,32.05,32.0,32.04,201500.0,14.5327,14.5554,14.5327,14.5509,201500.0
2012-11-06 11:35:00,32.04,32.12,32.03,32.1,186300.0,14.5509,14.5872,14.5463,14.5781,186300.0
2012-11-06 11:40:00,32.1,32.14,32.1,32.13,121500.0,14.5781,14.5963,14.5781,14.5917,121500.0
2012-11-06 11:45:00,32.13,32.15,32.11,32.12,54500.0,14.5917,14.6008,14.5826,14.5872,54500.0
2012-11-06 11:50:00,32.12,32.18,32.11,32.18,85500.0,14.5872,14.6144,14.5826,14.6144,85500.0
2012-11-06 11:55:00,32.18,32.21,32.17,32.2,100800.0,14.6144,14.6281,14.6099,14.6235,100800.0
2012-11-06 12:00:00,32.21,32.27,32.18,32.25,196800.0,14.6281,14.6553,14.6144,14.6462,196800.0
2012-11-06 12:05:00,32.26,32.27,32.2,32.22,91300.0,14.6508,14.6553,14.6235,14.6326,91300.0
2012-11-06 12:10:00,32.22,32.26,32.21,32.23,164000.0,14.6326,14.6508,14.6281,14.6371,164000.0
2012-11-06 12:15:00,32.24,32.24,32.18,32.21,102400.0,14.6417,14.6417,14.6144,14.6281,102400.0
2012-11-06 12:20:00,32.2,32.23,32.18,32.2,116400.0,14.6235,14.6371,14.6144,14.6235,116400.0
2012-11-06 12:25:00,32.2,32.22,32.18,32.2,107000.0,14.6235,14.6326,14.6144,14.6235,107000.0
2012-11-06 12:30:00,32.21,32.21,32.14,32.15,116200.0,14.6281,14.6281,14.5963,14.6008,116200.0
2012-11-06 12:35:00,32.14,32.16,32.13,32.13,37300.0,14.5963,14.6053,14.5917,14.5917,37300.0
2012-11-06 12:40:00,32.13,32.14,32.1,32.1,51000.0,14.5917,14.5963,14.5781,14.5781,51000.0
2012-11-06 12:45:00,32.11,32.13,32.1,32.11,86600.0,14.5826,14.5917,14.5781,14.5826,86600.0
2012-11-06 12:50:00,32.11,32.12,32.1,32.11,30500.0,14.5826,14.5872,14.5781,14.5826,30500.0
2012-11-06 12:55:00,32.1,32.11,32.08,32.1,40000.0,14.5781,14.5826,14.569,14.5781,40000.0
2012-11-06 13:00:00,32.1,32.1,32.06,32.06,38200.0,14.5781,14.5781,14.5599,14.5599,38200.0
2012-11-06 13:05:00,32.07,32.1,32.06,32.09,94300.0,14.5645,14.5781,14.5599,14.5736,94300.0
2012-11-06 13:10:00,32.08,32.09,32.07,32.09,95300.0,14.569,14.5736,14.5645,14.5736,95300.0
2012-11-06 13:15:00,32.09,32.1,32.05,32.06,74300.0,14.5736,14.5781,14.5554,14.5599,74300.0
2012-11-06 13:20:00,32.06,32.07,32.04,32.05,84200.0,14.5599,14.5645,14.5509,14.5554,84200.0
2012-11-06 13:25:00,32.05,32.08,32.04,32.05,104600.0,14.5554,14.569,14.5509,14.5554,104600.0
2012-11-06 13:30:00,32.05,32.08,32.04,32.06,54600.0,14.5554,14.569,14.5509,14.5599,54600.0
2012-11-06 13:35:00,32.06,32.06,32.03,32.05,85000.0,14.5599,14.5599,14.5463,14.5554,85000.0
2012-11-06 13:40:00,32.05,32.05,32.02,32.04,19000.0,14.5554,14.5554,14.5418,14.5509,19000.0
2012-11-06 13:45:00,32.04,32.04,32.02,32.02,65100.0,14.5509,14.5509,14.5418,14.5418,65100.0
2012-11-06 13:50:00,32.02,32.04,32.0,32.03,99100.0,14.5418,14.5509,14.5327,14.5463,99100.0
2012-11-06 13:55:00,32.03,32.04,31.98,31.99,77500.0,14.5463,14.5509,14.5236,14.5281,77500.0
2012-11-06 14:00:00,31.98,32.02,31.98,32.02,84200.0,14.5236,14.5418,14.5236,14.5418,84200.0
2012-11-06 14:05:00,32.02,32.03,32.01,32.03,83700.0,14.5418,14.5463,14.5372,14.5463,83700.0
2012-11-06 14:10:00,32.02,32.06,32.01,32.05,129600.0,14.5418,14.5599,14.5372,14.5554,129600.0
2012-11-06 14:15:00,32.05,32.05,32.0,32.01,46400.0,14.5554,14.5554,14.5327,14.5372,46400.0
2012-11-06 14:20:00,32.01,32.02,31.98,31.98,37100.0,14.5372,14.5418,14.5236,14.5236,37100.0
2012-11-06 14:25:00,31.99,32.03,31.98,32.01,99400.0,14.5281,14.5463,14.5236,14.5372,99400.0
2012-11-06 14:30:00,32.02,32.02,32.0,32.01,49900.0,14.5418,14.5418,14.5327,14.5372,49900.0
2012-11-06 14:35:00,32.0,32.04,32.0,32.04,52600.0,14.5327,14.5509,14.5327,14.5509,52600.0
2012-11-06 14:40:00,32.04,32.07,32.03,32.05,160800.0,14.5509,14.5645,14.5463,14.5554,160800.0
2012-11-06 14:45:00,32.05,32.07,32.02,32.04,184200.0,14.5554,14.5645,14.5418,14.5509,184200.0
2012-11-06 14:50:00,32.04,32.04,31.99,31.99,145600.0,14.5509,14.5509,14.5281,14.5281,145600.0
2012-11-06 14:55:00,32.0,32.01,31.99,32.0,207200.0,14.5327,14.5372,14.5281,14.5327,207200.0
2012-11-06 15:00:00,32.01,32.02,31.98,31.99,119000.0,14.5372,14.5418,14.5236,14.5281,119000.0
2012-11-06 15:05:00,31.98,31.99,31.98,31.99,17500.0,14.5236,14.5281,14.5236,14.5281,17500.0
2012-11-06 15:10:00,31.99,31.99,31.95,31.95,72800.0,14.5281,14.5281,14.51,14.51,72800.0
2012-11-06 15:15:00,31.96,31.99,31.95,31.96,127800.0,14.5145,14.5281,14.51,14.5145,127800.0
2012-11-06 15:20:00,31.97,31.98,31.94,31.96,125800.0,14.5191,14.5236,14.5054,14.5145,125800.0
2012-11-06 15:25:00,31.96,31.98,31.92,31.93,107600.0,14.5145,14.5236,14.4964,14.5009,107600.0
2012-11-06 15:30:00,31.93,31.96,31.92,31.95,80100.0,14.5009,14.5145,14.4964,14.51,80100.0
2012-11-06 15:35:00,31.95,31.97,31.94,31.96,146800.0,14.51,14.5191,14.5054,14.5145,146800.0
2012-11-06 15:40:00,31.97,31.98,31.95,31.97,118900.0,14.5191,14.5236,14.51,14.5191,118900.0
2012-11-06 15:45:00,31.97,31.98,31.95,31.95,316700.0,14.5191,14.5236,14.51,14.51,316700.0
2012-11-06 15:50:00,31.96,31.98,31.93,31.94,951200.0,14.5145,14.5236,14.5009,14.5054,951200.0
2012-11-06 15:55:00,31.94,31.97,31.92,31.95,389400.0,14.5054,14.5191,14.4964,14.51,389400.0
2012-11-07 09:30:00,31.79,31.9,31.75,31.8,260900.0,14.4373,14.4873,14.4191,14.4419,260900.0
2012-11-07 09:35:00,31.8,31.83,31.77,31.8,224200.0,14.4419,14.4555,14.4282,14.4419,224200.0
2012-11-07 09:40:00,31.8,31.87,31.8,31.8,142900.0,14.4419,14.4736,14.4419,14.4419,142900.0
2012-11-07 09:45:00,31.8,31.82,31.8,31.81,196200.0,14.4419,14.4509,14.4419,14.4464,196200.0
2012-11-07 09:50:00,31.81,31.84,31.77,31.77,171900.0,14.4464,14.46,14.4282,14.4282,171900.0
2012-11-07 09:55:00,31.77,31.81,31.71,31.78,450600.0,14.4282,14.4464,14.401,14.4328,450600.0
2012-11-07 10:00:00,31.77,31.77,31.65,31.65,248900.0,14.4282,14.4282,14.3737,14.3737,248900.0
2012-11-07 10:05:00,31.66,31.69,31.63,31.69,126900.0,14.3783,14.3919,14.3647,14.3919,126900.0
2012-11-07 10:10:00,31.68,31.71,31.67,31.69,92100.0,14.3874,14.401,14.3828,14.3919,92100.0
2012-11-07 10:15:00,31.7,31.7,31.62,31.63,147200.0,14.3964,14.3964,14.3601,14.3647,147200.0
2012-11-07 10:20:00,31.62,31.65,31.6,31.64,174700.0,14.3601,14.3737,14.351,14.3692,174700.0
2012-11-07 10:25:00,31.64,31.65,31.6,31.64,140900.0,14.3692,14.3737,14.351,14.3692,140900.0
2012-11-07 10:30:00,31.64,31.69,31.63,31.66,90100.0,14.3692,14.3919,14.3647,14.3783,90100.0
2012-11-07 10:35:00,31.67,31.68,31.61,31.65,120400.0,14.3828,14.3874,14.3556,14.3737,120400.0
2012-11-07 10:40:00,31.64,31.71,31.62,31.7,208000.0,14.3692,14.401,14.3601,14.3964,208000.0
2012-11-07 10:45:00,31.7,31.7,31.63,31.65,140500.0,14.3964,14.3964,14.3647,14.3737,140500.0
2012-11-07 10:50:00,31.64,31.67,31.61,31.64,172000.0,14.3692,14.3828,14.3556,14.3692,172000.0
2012-11-07 10:55:00,31.64,31.67,31.62,31.62,241800.0,14.3692,14.3828,14.3601,14.3601,241800.0
2012-11-07 11:00:00,31.62,31.67,31.62,31.64,177500.0,14.3601,14.3828,14.3601,14.3692,177500.0
2012-11-07 11:05:00,31.64,31.66,31.62,31.64,104600.0,14.3692,14.3783,14.3601,14.3692,104600.0
2012-11-07 11:10:00,31.64,31.64,31.59,31.59,157600.0,14.3692,14.3692,14.3465,14.3465,157600.0
2012-11-07 11:15:00,31.59,31.6,31.55,31.56,110800.0,14.3465,14.351,14.3283,14.3329,110800.0
2012-11-07 11:20:00,31.56,31.6,31.5,31.51,345100.0,14.3329,14.351,14.3056,14.3102,345100.0
2012-11-07 11:25:00,31.5,31.51,31.41,31.42,266100.0,14.3056,14.3102,14.2647,14.2693,266100.0
2012-11-07 11:30:00,31.41,31.44,31.34,31.39,353400.0,14.2647,14.2784,14.2329,14.2557,353400.0
2012-11-07 11:35:00,31.39,31.5,31.38,31.5,221100.0,14.2557,14.3056,14.2511,14.3056,221100.0
2012-11-07 11:40:00,31.51,31.51,31.46,31.46,193500.0,14.3102,14.3102,14.2874,14.2874,193500.0
2012-11-07 11:45:00,31.47,31.5,31.43,31.5,120300.0,14.292,14.3056,14.2738,14.3056,120300.0
2012-11-07 11:50:00,31.51,31.54,31.48,31.52,124600.0,14.3102,14.3238,14.2965,14.3147,124600.0
2012-11-07 11:55:00,31.51,31.55,31.51,31.52,157300.0,14.3102,14.3283,14.3102,14.3147,157300.0
2012-11-07 12:00:00,31.53,31.6,31.53,31.6,134600.0,14.3192,14.351,14.3192,14.351,134600.0
2012-11-07 12:05:00,31.6,31.61,31.54,31.56,128600.0,14.351,14.3556,14.3238,14.3329,128600.0
2012-11-07 12:10:00,31.55,31.56,31.52,31.53,129200.0,14.3283,14.3329,14.3147,14.3192,129200.0
2012-11-07 12:15:00,31.52,31.58,31.52,31.55,106700.0,14.3147,14.3419,14.3147,14.3283,106700.0
2012-11-07 12:20:00,31.55,31.58,31.54,31.54,121700.0,14.3283,14.3419,14.3238,14.3238,121700.0
2012-11-07 12:25:00,31.54,31.57,31.54,31.56,92500.0,14.3238,14.3374,14.3238,14.3329,92500.0
2012-11-07 12:30:00,31.56,31.58,31.54,31.58,129000.0,14.3329,14.3419,14.3238,14.3419,129000.0
2012-11-07 12:35:00,31.58,31.6,31.56,31.58,110100.0,14.3419,14.351,14.3329,14.3419,110100.0
2012-11-07 12:40:00,31.58,31.58,31.52,31.55,112200.0,14.3419,14.3419,14.3147,14.3283,112200.0
2012-11-07 12:45:00,31.56,31.58,31.54,31.57,54100.0,14.3329,14.3419,14.3238,14.3374,54100.0
2012-11-07 12:50:00,31.57,31.63,31.57,31.59,84900.0,14.3374,14.3647,14.3374,14.3465,84900.0
2012-11-07 12:55:00,31.58,31.64,31.57,31.62,56300.0,14.3419,14.3692,14.3374,14.3601,56300.0
2012-11-07 13:00:00,31.61,31.65,31.6,31.64,97300.0,14.3556,14.3737,14.351,14.3692,97300.0
2012-11-07 13:05:00,31.65,31.72,31.65,31.71,191000.0,14.3737,14.4055,14.3737,14.401,191000.0
2012-11-07 13:10:00,31.71,31.72,31.65,31.65,100600.0,14.401,14.4055,14.3737,14.3737,100600.0
2012-11-07 13:15:00,31.66,31.68,31.65,31.66,79700.0,14.3783,14.3874,14.3737,14.3783,79700.0
2012-11-07 13:20:00,31.66,31.66,31.64,31.66,17100.0,14.3783,14.3783,14.3692,14.3783,17100.0
2012-11-07 13:25:00,31.65,31.68,31.62,31.63,71000.0,14.3737,14.3874,14.3601,14.3647,71000.0
2012-11-07 13:30:00,31.62,31.68,31.62,31.64,77200.0,14.3601,14.3874,14.3601,14.3692,77200.0
2012-11-07 13:35:00,31.65,31.66,31.62,31.63,56800.0,14.3737,14.3783,14.3601,14.3647,56800.0
2012-11-07 13:40:00,31.63,31.64,31.6,31.62,106400.0,14.3647,14.3692,14.351,14.3601,106400.0
2012-11-07 13:45:00,31.62,31.64,31.61,31.62,79300.0,14.3601,14.3692,14.3556,14.3601,79300.0
2012-11-07 13:50:00,31.62,31.63,31.6,31.61,94400.0,14.3601,14.3647,14.351,14.3556,94400.0
2012-11-07 13:55:00,31.62,31.62,31.56,31.58,99000.0,14.3601,14.3601,14.3329,14.3419,99000.0
2012-11-07 14:00:00,31.59,31.6,31.56,31.6,79700.0,14.3465,14.351,14.3329,14.351,79700.0
2012-11-07 14:05:00,31.6,31.63,31.59,31.61,79700.0,14.351,14.3647,14.3465,14.3556,79700.0
2012-11-07 14:10:00,31.62,31.62,31.57,31.59,73200.0,14.3601,14.3601,14.3374,14.3465,73200.0
2012-11-07 14:15:00,31.59,31.6,31.56,31.58,83200.0,14.3465,14.351,14.3329,14.3419,83200.0
2012-11-07 14:20:00,31.58,31.59,31.56,31.57,71600.0,14.3419,14.3465,14.3329,14.3374,71600.0
2012-11-07 14:25:00,31.58,31.59,31.56,31.57,76900.0,14.3419,14.3465,14.3329,14.3374,76900.0
2012-11-07 14:30:00,31.58,31.58,31.51,31.52,115100.0,14.3419,14.3419,14.3102,14.3147,115100.0
2012-11-07 14:35:00,31.53,31.53,31.5,31.51,97400.0,14.3192,14.3192,14.3056,14.3102,97400.0
2012-11-07 14:40:00,31.51,31.53,31.48,31.48,103700.0,14.3102,14.3192,14.2965,14.2965,103700.0
2012-11-07 14:45:00,31.49,31.51,31.48,31.49,90700.0,14.3011,14.3102,14.2965,14.3011,90700.0
2012-11-07 14:50:00,31.49,31.5,31.46,31.48,91100.0,14.3011,14.3056,14.2874,14.2965,91100.0
2012-11-07 14:55:00,31.49,31.53,31.48,31.53,132700.0,14.3011,14.3192,14.2965,14.3192,132700.0
2012-11-07 15:00:00,31.53,31.54,31.47,31.49,97000.0,14.3192,14.3238,14.292,14.3011,97000.0
2012-11-07 15:05:00,31.48,31.51,31.46,31.5,118300.0,14.2965,14.3102,14.2874,14.3056,118300.0
2012-11-07 15:10:00,31.5,31.53,31.48,31.51,154200.0,14.3056,14.3192,14.2965,14.3102,154200.0
2012-11-07 15:15:00,31.51,31.54,31.5,31.54,130600.0,14.3102,14.3238,14.3056,14.3238,130600.0
2012-11-07 15:20:00,31.54,31.57,31.52,31.57,179400.0,14.3238,14.3374,14.3147,14.3374,179400.0
2012-11-07 15:25:00,31.57,31.63,31.55,31.6,180000.0,14.3374,14.3647,14.3283,14.351,180000.0
2012-11-07 15:30:00,31.6,31.61,31.56,31.58,187800.0,14.351,14.3556,14.3329,14.3419,187800.0
2012-11-07 15:35:00,31.59,31.59,31.52,31.52,153600.0,14.3465,14.3465,14.3147,14.3147,153600.0
2012-11-07 15:40:00,31.53,31.56,31.52,31.56,207100.0,14.3192,14.3329,14.3147,14.3329,207100.0
2012-11-07 15:45:00,31.57,31.59,31.46,31.47,296200.0,14.3374,14.3465,14.2874,14.292,296200.0
2012-11-07 15:50:00,31.47,31.54,31.47,31.5,217400.0,14.292,14.3238,14.292,14.3056,217400.0
2012-11-07 15:55:00,31.51,31.51,31.39,31.41,889800.0,14.3102,14.3102,14.2557,14.2647,889800.0
2012-11-08 09:30:00,31.39,31.39,31.12,31.23,478400.0,14.2557,14.2557,14.133,14.183,478400.0
2012-11-08 09:35:00,31.24,31.33,31.2,31.32,502100.0,14.1875,14.2284,14.1694,14.2239,502100.0
2012-11-08 09:40:00,31.31,31.49,31.3,31.46,177000.0,14.2193,14.3011,14.2148,14.2874,177000.0
2012-11-08 09:45:00,31.46,31.6,31.45,31.59,138400.0,14.2874,14.351,14.2829,14.3465,138400.0
2012-11-08 09:50:00,31.58,31.6,31.53,31.54,141500.0,14.3419,14.351,14.3192,14.3238,141500.0
2012-11-08 09:55:00,31.55,31.56,31.45,31.46,109800.0,14.3283,14.3329,14.2829,14.2874,109800.0
2012-11-08 10:00:00,31.46,31.51,31.46,31.47,87100.0,14.2874,14.3102,14.2874,14.292,87100.0
2012-11-08 10:05:00,31.48,31.49,31.43,31.46,69100.0,14.2965,14.3011,14.2738,14.2874,69100.0
2012-11-08 10:10:00,31.45,31.5,31.45,31.5,80400.0,14.2829,14.3056,14.2829,14.3056,80400.0
2012-11-08 10:15:00,31.49,31.57,31.47,31.57,151400.0,14.3011,14.3374,14.292,14.3374,151400.0
2012-11-08 10:20:00,31.57,31.6,31.5,31.51,141200.0,14.3374,14.351,14.3056,14.3102,141200.0
2012-11-08 10:25:00,31.51,31.54,31.49,31.53,100100.0,14.3102,14.3238,14.3011,14.3192,100100.0
2012-11-08 10:30:00,31.52,31.53,31.46,31.5,104600.0,14.3147,14.3192,14.2874,14.3056,104600.0
2012-11-08 10:35:00,31.5,31.54,31.48,31.53,121800.0,14.3056,14.3238,14.2965,14.3192,121800.0
2012-11-08 10:40:00,31.53,31.54,31.4,31.44,172900.0,14.3192,14.3238,14.2602,14.2784,172900.0
2012-11-08 10:45:00,31.43,31.52,31.43,31.5,94100.0,14.2738,14.3147,14.2738,14.3056,94100.0
2012-11-08 10:50:00,31.51,31.52,31.48,31.5,90300.0,14.3102,14.3147,14.2965,14.3056,90300.0
2012-11-08 10:55:00,31.51,31.52,31.41,31.41,87200.0,14.3102,14.3147,14.2647,14.2647,87200.0
2012-11-08 11:00:00,31.41,31.45,31.34,31.37,156700.0,14.2647,14.2829,14.2329,14.2466,156700.0
2012-11-08 11:05:00,31.37,31.45,31.36,31.44,94800.0,14.2466,14.2829,14.242,14.2784,94800.0
2012-11-08 11:10:00,31.44,31.44,31.39,31.43,69400.0,14.2784,14.2784,14.2557,14.2738,69400.0
2012-11-08 11:15:00,31.43,31.45,31.39,31.42,94100.0,14.2738,14.2829,14.2557,14.2693,94100.0
2012-11-08 11:20:00,31.41,31.45,31.39,31.44,63200.0,14.2647,14.2829,14.2557,14.2784,63200.0
2012-11-08 11:25:00,31.45,31.49,31.43,31.48,94800.0,14.2829,14.3011,14.2738,14.2965,94800.0
2012-11-08 11:30:00,31.48,31.5,31.46,31.46,113500.0,14.2965,14.3056,14.2874,14.2874,113500.0
2012-11-08 11:35:00,31.46,31.48,31.42,31.48,133100.0,14.2874,14.2965,14.2693,14.2965,133100.0
2012-11-08 11:40:00,31.47,31.5,31.45,31.49,95200.0,14.292,14.3056,14.2829,14.3011,95200.0
2012-11-08 11:45:00,31.49,31.52,31.49,31.51,74900.0,14.3011,14.3147,14.3011,14.3102,74900.0
2012-11-08 11:50:00,31.51,31.54,31.5,31.54,61100.0,14.3102,14.3238,14.3056,14.3238,61100.0
2012-11-08 11:55:00,31.54,31.54,31.5,31.52,69900.0,14.3238,14.3238,14.3056,14.3147,69900.0
2012-11-08 12:00:00,31.52,31.53,31.5,31.53,86800.0,14.3147,14.3192,14.3056,14.3192,86800.0
2012-11-08 12:05:00,31.52,31.53,31.44,31.44,120200.0,14.3147,14.3192,14.2784,14.2784,120200.0
2012-11-08 12:10:00,31.44,31.46,31.43,31.45,98700.0,14.2784,14.2874,14.2738,14.2829,98700.0
2012-11-08 12:15:00,31.44,31.51,31.43,31.48,91300.0,14.2784,14.3102,14.2738,14.2965,91300.0
2012-11-08 12:20:00,31.48,31.52,31.46,31.5,53800.0,14.2965,14.3147,14.2874,14.3056,53800.0
2012-11-08 12:25:00,31.5,31.51,31.45,31.46,46500.0,14.3056,14.3102,14.2829,14.2874,46500.0
2012-11-08 12:30:00,31.45,31.47,31.45,31.47,35700.0,14.2829,14.292,14.2829,14.292,35700.0
2012-11-08 12:35:00,31.46,31.48,31.4,31.43,71600.0,14.2874,14.2965,14.2602,14.2738,71600.0
2012-11-08 12:40:00,31.44,31.47,31.43,31.43,66600.0,14.2784,14.292,14.2738,14.2738,66600.0
2012-11-08 12:45:00,31.43,31.45,31.4,31.44,67700.0,14.2738,14.2829,14.2602,14.2784,67700.0
2012-11-08 12:50:00,31.44,31.49,31.43,31.45,59600.0,14.2784,14.3011,14.2738,14.2829,59600.0
2012-11-08 12:55:00,31.45,31.52,31.44,31.52,77400.0,14.2829,14.3147,14.2784,14.3147,77400.0
2012-11-08 13:00:00,31.51,31.54,31.5,31.52,75000.0,14.3102,14.3238,14.3056,14.3147,75000.0
2012-11-08 13:05:00,31.52,31.52,31.48,31.48,74600.0,14.3147,14.3147,14.2965,14.2965,74600.0
2012-11-08 13:10:00,31.49,31.49,31.44,31.44,62400.0,14.3011,14.3011,14.2784,14.2784,62400.0
2012-11-08 13:15:00,31.44,31.45,31.43,31.44,46200.0,14.2784,14.2829,14.2738,14.2784,46200.0
2012-11-08 13:20:00,31.43,31.45,31.4,31.43,53600.0,14.2738,14.2829,14.2602,14.2738,53600.0
2012-11-08 13:25:00,31.42,31.43,31.34,31.39,145100.0,14.2693,14.2738,14.2329,14.2557,145100.0
2012-11-08 13:30:00,31.39,31.4,31.36,31.39,64100.0,14.2557,14.2602,14.242,14.2557,64100.0
2012-11-08 13:35:00,31.39,31.44,31.38,31.44,77300.0,14.2557,14.2784,14.2511,14.2784,77300.0
2012-11-08 13:40:00,31.44,31.45,31.41,31.44,65800.0,14.2784,14.2829,14.2647,14.2784,65800.0
2012-11-08 13:45:00,31.44,31.48,31.43,31.47,62600.0,14.2784,14.2965,14.2738,14.292,62600.0
2012-11-08 13:50:00,31.47,31.48,31.44,31.48,61200.0,14.292,14.2965,14.2784,14.2965,61200.0
2012-11-08 13:55:00,31.48,31.5,31.46,31.48,73100.0,14.2965,14.3056,14.2874,14.2965,73100.0
2012-11-08 14:00:00,31.48,31.48,31.42,31.42,76000.0,14.2965,14.2965,14.2693,14.2693,76000.0
2012-11-08 14:05:00,31.42,31.46,31.42,31.46,75900.0,14.2693,14.2874,14.2693,14.2874,75900.0
2012-11-08 14:10:00,31.45,31.47,31.45,31.47,37400.0,14.2829,14.292,14.2829,14.292,37400.0
2012-11-08 14:15:00,31.47,31.51,31.46,31.46,89700.0,14.292,14.3102,14.2874,14.2874,89700.0
2012-11-08 14:20:00,31.46,31.49,31.45,31.48,78700.0,14.2874,14.3011,14.2829,14.2965,78700.0
2012-11-08 14:25:00,31.47,31.5,31.46,31.49,56900.0,14.292,14.3056,14.2874,14.3011,56900.0
2012-11-08 14:30:00,31.49,31.53,31.49,31.49,39100.0,14.3011,14.3192,14.3011,14.3011,39100.0
2012-11-08 14:35:00,31.49,31.5,31.47,31.48,26700.0,14.3011,14.3056,14.292,14.2965,26700.0
2012-11-08 14:40:00,31.47,31.5,31.47,31.48,42300.0,14.292,14.3056,14.292,14.2965,42300.0
2012-11-08 14:45:00,31.49,31.52,31.47,31.51,58200.0,14.3011,14.3147,14.292,14.3102,58200.0
2012-11-08 14:50:00,31.52,31.53,31.5,31.5,73000.0,14.3147,14.3192,14.3056,14.3056,73000.0
2012-11-08 14:55:00,31.5,31.53,31.48,31.49,61600.0,14.3056,14.3192,14.2965,14.3011,61600.0
2012-11-08 15:00:00,31.48,31.49,31.45,31.49,109400.0,14.2965,14.3011,14.2829,14.3011,109400.0
2012-11-08 15:05:00,31.49,31.5,31.46,31.48,111500.0,14.3011,14.3056,14.2874,14.2965,111500.0
2012-11-08 15:10:00,31.48,31.53,31.47,31.51,161200.0,14.2965,14.3192,14.292,14.3102,161200.0
2012-11-08 15:15:00,31.51,31.52,31.48,31.49,58600.0,14.3102,14.3147,14.2965,14.3011,58600.0
2012-11-08 15:20:00,31.48,31.49,31.44,31.46,65800.0,14.2965,14.3011,14.2784,14.2874,65800.0
2012-11-08 15:25:00,31.46,31.48,31.44,31.46,74900.0,14.2874,14.2965,14.2784,14.2874,74900.0
2012-11-08 15:30:00,31.46,31.47,31.42,31.43,85900.0,14.2874,14.292,14.2693,14.2738,85900.0
2012-11-08 15:35:00,31.44,31.45,31.41,31.44,131200.0,14.2784,14.2829,14.2647,14.2784,131200.0
2012-11-08 15:40:00,31.44,31.46,31.39,31.42,236300.0,14.2784,14.2874,14.2557,14.2693,236300.0
2012-11-08 15:45:00,31.43,31.45,31.39,31.4,293200.0,14.2738,14.2829,14.2557,14.2602,293200.0
2012-11-08 15:50:00,31.39,31.43,31.38,31.41,246900.0,14.2557,14.2738,14.2511,14.2647,246900.0
2012-11-08 15:55:00,31.41,31.42,31.28,31.28,551000.0,14.2647,14.2693,14.2057,14.2057,551000.0
2012-11-09 09:30:00,31.1,31.19,30.82,31.16,1127000.0,14.124,14.1648,13.9968,14.1512,1127000.0
2012-11-09 09:35:00,31.15,31.24,31.09,31.22,210700.0,14.1467,14.1875,14.1194,14.1785,210700.0
2012-11-09 09:40:00,31.21,31.28,31.18,31.28,161200.0,14.1739,14.2057,14.1603,14.2057,161200.0
2012-11-09 09:45:00,31.28,31.28,31.24,31.27,163300.0,14.2057,14.2057,14.1875,14.2012,163300.0
2012-11-09 09:50:00,31.27,31.28,31.23,31.27,160100.0,14.2012,14.2057,14.183,14.2012,160100.0
2012-11-09 09:55:00,31.26,31.33,31.23,31.29,134400.0,14.1966,14.2284,14.183,14.2102,134400.0
2012-11-09 10:00:00,31.29,31.35,31.24,31.3,129500.0,14.2102,14.2375,14.1875,14.2148,129500.0
2012-11-09 10:05:00,31.3,31.31,31.26,31.28,100400.0,14.2148,14.2193,14.1966,14.2057,100400.0
2012-11-09 10:10:00,31.28,31.29,31.26,31.28,136300.0,14.2057,14.2102,14.1966,14.2057,136300.0
2012-11-09 10:15:00,31.28,31.3,31.26,31.26,128800.0,14.2057,14.2148,14.1966,14.1966,128800.0
2012-11-09 10:20:00,31.27,31.34,31.27,31.34,104000.0,14.2012,14.2329,14.2012,14.2329,104000.0
2012-11-09 10:25:00,31.34,31.36,31.26,31.27,81100.0,14.2329,14.242,14.1966,14.2012,81100.0
2012-11-09 10:30:00,31.28,31.28,31.23,31.24,130000.0,14.2057,14.2057,14.183,14.1875,130000.0
2012-11-09 10:35:00,31.25,31.26,31.2,31.21,78900.0,14.1921,14.1966,14.1694,14.1739,78900.0
2012-11-09 10:40:00,31.21,31.31,31.2,31.29,155100.0,14.1739,14.2193,14.1694,14.2102,155100.0
2012-11-09 10:45:00,31.3,31.34,31.28,31.33,85100.0,14.2148,14.2329,14.2057,14.2284,85100.0
2012-11-09 10:50:00,31.33,31.34,31.3,31.32,100500.0,14.2284,14.2329,14.2148,14.2239,100500.0
2012-11-09 10:55:00,31.32,31.34,31.32,31.32,61200.0,14.2239,14.2329,14.2239,14.2239,61200.0
2012-11-09 11:00:00,31.33,31.36,31.32,31.35,59900.0,14.2284,14.242,14.2239,14.2375,59900.0
2012-11-09 11:05:00,31.35,31.39,31.34,31.36,60100.0,14.2375,14.2557,14.2329,14.242,60100.0
2012-11-09 11:10:00,31.37,31.38,31.35,31.35,57200.0,14.2466,14.2511,14.2375,14.2375,57200.0
2012-11-09 11:15:00,31.35,31.4,31.34,31.39,207600.0,14.2375,14.2602,14.2329,14.2557,207600.0
2012-11-09 11:20:00,31.39,31.42,31.35,31.35,96600.0,14.2557,14.2693,14.2375,14.2375,96600.0
2012-11-09 11:25:00,31.36,31.46,31.35,31.45,311400.0,14.242,14.2874,14.2375,14.2829,311400.0
2012-11-09 11:30:00,31.46,31.46,31.41,31.41,142500.0,14.2874,14.2874,14.2647,14.2647,142500.0
2012-11-09 11:35:00,31.41,31.47,31.38,31.45,88100.0,14.2647,14.292,14.2511,14.2829,88100.0
2012-11-09 11:40:00,31.44,31.47,31.43,31.46,62100.0,14.2784,14.292,14.2738,14.2874,62100.0
2012-11-09 11:45:00,31.46,31.51,31.45,31.51,127700.0,14.2874,14.3102,14.2829,14.3102,127700.0
2012-11-09 11:50:00,31.5,31.53,31.49,31.5,116000.0,14.3056,14.3192,14.3011,14.3056,116000.0
2012-11-09 11:55:00,31.51,31.52,31.49,31.52,116900.0,14.3102,14.3147,14.3011,14.3147,116900.0
2012-11-09 12:00:00,31.51,31.57,31.51,31.54,97600.0,14.3102,14.3374,14.3102,14.3238,97600.0
2012-11-09 12:05:00,31.55,31.56,31.51,31.51,74700.0,14.3283,14.3329,14.3102,14.3102,74700.0
2012-11-09 12:10:00,31.52,31.6,31.52,31.57,91100.0,14.3147,14.351,14.3147,14.3374,91100.0
2012-11-09 12:15:00,31.57,31.62,31.56,31.59,159200.0,14.3374,14.3601,14.3329,14.3465,159200.0
2012-11-09 12:20:00,31.6,31.62,31.58,31.61,128300.0,14.351,14.3601,14.3419,14.3556,128300.0
2012-11-09 12:25:00,31.61,31.63,31.59,31.59,253400.0,14.3556,14.3647,14.3465,14.3465,253400.0
2012-11-09 12:30:00,31.59,31.61,31.57,31.61,57200.0,14.3465,14.3556,14.3374,14.3556,57200.0
2012-11-09 12:35:00,31.61,31.65,31.6,31.65,207400.0,14.3556,14.3737,14.351,14.3737,207400.0
2012-11-09 12:40:00,31.65,31.65,31.63,31.64,99700.0,14.3737,14.3737,14.3647,14.3692,99700.0
2012-11-09 12:45:00,31.64,31.65,31.59,31.59,138300.0,14.3692,14.3737,14.3465,14.3465,138300.0
2012-11-09 12:50:00,31.6,31.61,31.58,31.59,71000.0,14.351,14.3556,14.3419,14.3465,71000.0
2012-11-09 12:55:00,31.59,31.6,31.56,31.57,59900.0,14.3465,14.351,14.3329,14.3374,59900.0
2012-11-09 13:00:00,31.57,31.59,31.57,31.58,51300.0,14.3374,14.3465,14.3374,14.3419,51300.0
2012-11-09 13:05:00,31.58,31.58,31.55,31.57,36500.0,14.3419,14.3419,14.3283,14.3374,36500.0
2012-11-09 13:10:00,31.57,31.57,31.43,31.43,225100.0,14.3374,14.3374,14.2738,14.2738,225100.0
2012-11-09 13:15:00,31.43,31.56,31.43,31.56,175600.0,14.2738,14.3329,14.2738,14.3329,175600.0
2012-11-09 13:20:00,31.56,31.56,31.5,31.51,101100.0,14.3329,14.3329,14.3056,14.3102,101100.0
2012-11-09 13:25:00,31.5,31.52,31.42,31.44,99600.0,14.3056,14.3147,14.2693,14.2784,99600.0
2012-11-09 13:30:00,31.44,31.46,31.39,31.42,138700.0,14.2784,14.2874,14.2557,14.2693,138700.0
2012-11-09 13:35:00,31.42,31.46,31.38,31.4,227300.0,14.2693,14.2874,14.2511,14.2602,227300.0
2012-11-09 13:40:00,31.4,31.4,31.33,31.38,93800.0,14.2602,14.2602,14.2284,14.2511,93800.0
2012-11-09 13:45:00,31.39,31.42,31.37,31.41,101800.0,14.2557,14.2693,14.2466,14.2647,101800.0
2012-11-09 13:50:00,31.4,31.45,31.39,31.41,87100.0,14.2602,14.2829,14.2557,14.2647,87100.0
2012-11-09 13:55:00,31.42,31.42,31.37,31.42,86200.0,14.2693,14.2693,14.2466,14.2693,86200.0
2012-11-09 14:00:00,31.41,31.42,31.36,31.4,72000.0,14.2647,14.2693,14.242,14.2602,72000.0
2012-11-09 14:05:00,31.39,31.42,31.39,31.4,94000.0,14.2557,14.2693,14.2557,14.2602,94000.0
2012-11-09 14:10:00,31.39,31.41,31.38,31.38,50500.0,14.2557,14.2647,14.2511,14.2511,50500.0
2012-11-09 14:15:00,31.39,31.47,31.38,31.42,110500.0,14.2557,14.292,14.2511,14.2693,110500.0
2012-11-09 14:20:00,31.42,31.47,31.42,31.47,51500.0,14.2693,14.292,14.2693,14.292,51500.0
2012-11-09 14:25:00,31.46,31.5,31.46,31.49,55400.0,14.2874,14.3056,14.2874,14.3011,55400.0
2012-11-09 14:30:00,31.49,31.55,31.48,31.53,103400.0,14.3011,14.3283,14.2965,14.3192,103400.0
2012-11-09 14:35:00,31.53,31.54,31.51,31.53,190400.0,14.3192,14.3238,14.3102,14.3192,190400.0
2012-11-09 14:40:00,31.53,31.54,31.52,31.53,83400.0,14.3192,14.3238,14.3147,14.3192,83400.0
2012-11-09 14:45:00,31.53,31.55,31.52,31.53,125700.0,14.3192,14.3283,14.3147,14.3192,125700.0
2012-11-09 14:50:00,31.53,31.55,31.5,31.51,83000.0,14.3192,14.3283,14.3056,14.3102,83000.0
2012-11-09 14:55:00,31.5,31.51,31.48,31.5,128500.0,14.3056,14.3102,14.2965,14.3056,128500.0
2012-11-09 15:00:00,31.5,31.51,31.47,31.5,74800.0,14.3056,14.3102,14.292,14.3056,74800.0
2012-11-09 15:05:00,31.5,31.5,31.46,31.48,62900.0,14.3056,14.3056,14.2874,14.2965,62900.0
2012-11-09 15:10:00,31.49,31.5,31.46,31.49,76700.0,14.3011,14.3056,14.2874,14.3011,76700.0
2012-11-09 15:15:00,31.49,31.49,31.44,31.44,51100.0,14.3011,14.3011,14.2784,14.2784,51100.0
2012-11-09 15:20:00,31.44,31.49,31.43,31.48,113200.0,14.2784,14.3011,14.2738,14.2965,113200.0
2012-11-09 15:25:00,31.49,31.56,31.47,31.54,211800.0,14.3011,14.3329,14.292,14.3238,211800.0
2012-11-09 15:30:00,31.54,31.55,31.47,31.48,168100.0,14.3238,14.3283,14.292,14.2965,168100.0
2012-11-09 15:35:00,31.48,31.48,31.39,31.45,189400.0,14.2965,14.2965,14.2557,14.2829,189400.0
2012-11-09 15:40:00,31.46,31.56,31.45,31.55,211600.0,14.2874,14.3329,14.2829,14.3283,211600.0
2012-11-09 15:45:00,31.55,31.6,31.55,31.58,314700.0,14.3283,14.351,14.3283,14.3419,314700.0
2012-11-09 15:50:00,31.58,31.59,31.47,31.5,326100.0,14.3419,14.3465,14.292,14.3056,326100.0
2012-11-09 15:55:00,31.51,31.52,31.45,31.48,843700.0,14.3102,14.3147,14.2829,14.2965,843700.0
2012-11-12 09:30:00,31.43,31.47,31.26,31.37,265400.0,14.2738,14.292,14.1966,14.2466,265400.0
2012-11-12 09:35:00,31.36,31.48,31.33,31.47,107800.0,14.242,14.2965,14.2284,14.292,107800.0
2012-11-12 09:40:00,31.48,31.49,31.42,31.43,133400.0,14.2965,14.3011,14.2693,14.2738,133400.0
2012-11-12 09:45:00,31.43,31.48,31.42,31.42,86400.0,14.2738,14.2965,14.2693,14.2693,86400.0
2012-11-12 09:50:00,31.42,31.57,31.4,31.55,446100.0,14.2693,14.3374,14.2602,14.3283,446100.0
2012-11-12 09:55:00,31.56,31.56,31.42,31.44,63700.0,14.3329,14.3329,14.2693,14.2784,63700.0
2012-11-12 10:00:00,31.43,31.46,31.39,31.41,76900.0,14.2738,14.2874,14.2557,14.2647,76900.0
2012-11-12 10:05:00,31.42,31.42,31.39,31.41,89100.0,14.2693,14.2693,14.2557,14.2647,89100.0
2012-11-12 10:10:00,31.4,31.44,31.35,31.36,106000.0,14.2602,14.2784,14.2375,14.242,106000.0
2012-11-12 10:15:00,31.36,31.37,31.34,31.36,64600.0,14.242,14.2466,14.2329,14.242,64600.0
2012-11-12 10:20:00,31.35,31.38,31.33,31.38,174200.0,14.2375,14.2511,14.2284,14.2511,174200.0
2012-11-12 10:25:00,31.38,31.39,31.33,31.34,302500.0,14.2511,14.2557,14.2284,14.2329,302500.0
2012-11-12 10:30:00,31.33,31.34,31.31,31.31,56500.0,14.2284,14.2329,14.2193,14.2193,56500.0
2012-11-12 10:35:00,31.31,31.32,31.25,31.27,114600.0,14.2193,14.2239,14.1921,14.2012,114600.0
2012-11-12 10:40:00,31.26,31.28,31.22,31.25,175500.0,14.1966,14.2057,14.1785,14.1921,175500.0
2012-11-12 10:45:00,31.24,31.27,31.22,31.24,132300.0,14.1875,14.2012,14.1785,14.1875,132300.0
2012-11-12 10:50:00,31.23,31.25,31.2,31.21,118900.0,14.183,14.1921,14.1694,14.1739,118900.0
2012-11-12 10:55:00,31.21,31.23,31.15,31.16,94700.0,14.1739,14.183,14.1467,14.1512,94700.0
2012-11-12 11:00:00,31.17,31.18,31.13,31.13,118100.0,14.1557,14.1603,14.1376,14.1376,118100.0
2012-11-12 11:05:00,31.14,31.17,31.12,31.13,70400.0,14.1421,14.1557,14.133,14.1376,70400.0
2012-11-12 11:10:00,31.14,31.15,31.09,31.11,99200.0,14.1421,14.1467,14.1194,14.1285,99200.0
2012-11-12 11:15:00,31.11,31.12,31.08,31.08,93900.0,14.1285,14.133,14.1149,14.1149,93900.0
2012-11-12 11:20:00,31.08,31.13,31.08,31.12,64000.0,14.1149,14.1376,14.1149,14.133,64000.0
2012-11-12 11:25:00,31.13,31.15,31.11,31.12,89500.0,14.1376,14.1467,14.1285,14.133,89500.0
2012-11-12 11:30:00,31.13,31.14,31.12,31.13,76500.0,14.1376,14.1421,14.133,14.1376,76500.0
2012-11-12 11:35:00,31.12,31.15,31.11,31.12,90300.0,14.133,14.1467,14.1285,14.133,90300.0
2012-11-12 11:40:00,31.13,31.13,31.09,31.13,143100.0,14.1376,14.1376,14.1194,14.1376,143100.0
2012-11-12 11:45:00,31.13,31.16,31.12,31.16,118400.0,14.1376,14.1512,14.133,14.1512,118400.0
2012-11-12 11:50:00,31.17,31.19,31.15,31.16,93800.0,14.1557,14.1648,14.1467,14.1512,93800.0
2012-11-12 11:55:00,31.17,31.18,31.15,31.15,58500.0,14.1557,14.1603,14.1467,14.1467,58500.0
2012-11-12 12:00:00,31.16,31.16,31.14,31.15,52200.0,14.1512,14.1512,14.1421,14.1467,52200.0
2012-11-12 12:05:00,31.15,31.17,31.13,31.16,90900.0,14.1467,14.1557,14.1376,14.1512,90900.0
2012-11-12 12:10:00,31.16,31.17,31.13,31.15,72600.0,14.1512,14.1557,14.1376,14.1467,72600.0
2012-11-12 12:15:00,31.14,31.19,31.14,31.19,45100.0,14.1421,14.1648,14.1421,14.1648,45100.0
2012-11-12 12:20:00,31.18,31.21,31.18,31.19,36000.0,14.1603,14.1739,14.1603,14.1648,36000.0
2012-11-12 12:25:00,31.2,31.2,31.17,31.17,41800.0,14.1694,14.1694,14.1557,14.1557,41800.0
2012-11-12 12:30:00,31.18,31.18,31.16,31.16,31000.0,14.1603,14.1603,14.1512,14.1512,31000.0
2012-11-12 12:35:00,31.16,31.17,31.14,31.15,31900.0,14.1512,14.1557,14.1421,14.1467,31900.0
2012-11-12 12:40:00,31.15,31.16,31.14,31.16,49700.0,14.1467,14.1512,14.1421,14.1512,49700.0
2012-11-12 12:45:00,31.16,31.16,31.11,31.12,27300.0,14.1512,14.1512,14.1285,14.133,27300.0
2012-11-12 12:50:00,31.11,31.12,31.1,31.11,15400.0,14.1285,14.133,14.124,14.1285,15400.0
2012-11-12 12:55:00,31.1,31.13,31.1,31.13,40000.0,14.124,14.1376,14.124,14.1376,40000.0
2012-11-12 13:00:00,31.13,31.2,31.12,31.2,68400.0,14.1376,14.1694,14.133,14.1694,68400.0
2012-11-12 13:05:00,31.2,31.21,31.15,31.18,47700.0,14.1694,14.1739,14.1467,14.1603,47700.0
2012-11-12 13:10:00,31.19,31.23,31.19,31.21,54700.0,14.1648,14.183,14.1648,14.1739,54700.0
2012-11-12 13:15:00,31.22,31.22,31.2,31.21,26000.0,14.1785,14.1785,14.1694,14.1739,26000.0
2012-11-12 13:20:00,31.21,31.21,31.16,31.17,58300.0,14.1739,14.1739,14.1512,14.1557,58300.0
2012-11-12 13:25:00,31.16,31.19,31.16,31.19,31800.0,14.1512,14.1648,14.1512,14.1648,31800.0
2012-11-12 13:30:00,31.19,31.21,31.16,31.16,53600.0,14.1648,14.1739,14.1512,14.1512,53600.0
2012-11-12 13:35:00,31.17,31.19,31.15,31.19,57300.0,14.1557,14.1648,14.1467,14.1648,57300.0
2012-11-12 13:40:00,31.18,31.19,31.17,31.17,37900.0,14.1603,14.1648,14.1557,14.1557,37900.0
2012-11-12 13:45:00,31.18,31.18,31.15,31.18,54200.0,14.1603,14.1603,14.1467,14.1603,54200.0
2012-11-12 13:50:00,31.18,31.21,31.17,31.18,54500.0,14.1603,14.1739,14.1557,14.1603,54500.0
2012-11-12 13:55:00,31.19,31.23,31.18,31.22,62900.0,14.1648,14.183,14.1603,14.1785,62900.0
2012-11-12 14:00:00,31.21,31.21,31.19,31.19,27600.0,14.1739,14.1739,14.1648,14.1648,27600.0
2012-11-12 14:05:00,31.19,31.19,31.18,31.19,30500.0,14.1648,14.1648,14.1603,14.1648,30500.0
2012-11-12 14:10:00,31.18,31.21,31.18,31.19,64900.0,14.1603,14.1739,14.1603,14.1648,64900.0
2012-11-12 14:15:00,31.2,31.24,31.19,31.23,77100.0,14.1694,14.1875,14.1648,14.183,77100.0
2012-11-12 14:20:00,31.23,31.25,31.23,31.24,60500.0,14.183,14.1921,14.183,14.1875,60500.0
2012-11-12 14:25:00,31.24,31.24,31.21,31.23,68100.0,14.1875,14.1875,14.1739,14.183,68100.0
2012-11-12 14:30:00,31.23,31.25,31.22,31.22,92400.0,14.183,14.1921,14.1785,14.1785,92400.0
2012-11-12 14:35:00,31.22,31.23,31.18,31.18,54200.0,14.1785,14.183,14.1603,14.1603,54200.0
2012-11-12 14:40:00,31.18,31.19,31.15,31.15,28700.0,14.1603,14.1648,14.1467,14.1467,28700.0
2012-11-12 14:45:00,31.15,31.16,31.12,31.12,89400.0,14.1467,14.1512,14.133,14.133,89400.0
2012-11-12 14:50:00,31.13,31.13,31.1,31.1,122600.0,14.1376,14.1376,14.124,14.124,122600.0
2012-11-12 14:55:00,31.1,31.11,31.06,31.06,70900.0,14.124,14.1285,14.1058,14.1058,70900.0
2012-11-12 15:00:00,31.06,31.09,31.05,31.07,147400.0,14.1058,14.1194,14.1012,14.1103,147400.0
2012-11-12 15:05:00,31.07,31.08,31.04,31.04,116000.0,14.1103,14.1149,14.0967,14.0967,116000.0
2012-11-12 15:10:00,31.05,31.08,31.02,31.03,162800.0,14.1012,14.1149,14.0876,14.0922,162800.0
2012-11-12 15:15:00,31.03,31.07,31.03,31.06,98300.0,14.0922,14.1103,14.0922,14.1058,98300.0
2012-11-12 15:20:00,31.06,31.09,31.03,31.09,321000.0,14.1058,14.1194,14.0922,14.1194,321000.0
2012-11-12 15:25:00,31.08,31.12,31.08,31.09,106000.0,14.1149,14.133,14.1149,14.1194,106000.0
2012-11-12 15:30:00,31.09,31.1,31.05,31.09,104700.0,14.1194,14.124,14.1012,14.1194,104700.0
2012-11-12 15:35:00,31.08,31.09,31.05,31.08,95500.0,14.1149,14.1194,14.1012,14.1149,95500.0
2012-11-12 15:40:00,31.07,31.08,31.06,31.06,97500.0,14.1103,14.1149,14.1058,14.1058,97500.0
2012-11-12 15:45:00,31.07,31.08,31.06,31.06,204200.0,14.1103,14.1149,14.1058,14.1058,204200.0
2012-11-12 15:50:00,31.07,31.13,31.05,31.13,284300.0,14.1103,14.1376,14.1012,14.1376,284300.0
2012-11-12 15:55:00,31.13,31.14,31.06,31.09,468400.0,14.1376,14.1421,14.1058,14.1194,468400.0
2012-11-13 09:30:00,31.01,31.23,31.01,31.23,334400.0,14.0831,14.183,14.0831,14.183,334400.0
2012-11-13 09:35:00,31.19,31.23,31.12,31.23,78400.0,14.1648,14.183,14.133,14.183,78400.0
2012-11-13 09:40:00,31.22,31.23,31.16,31.22,140200.0,14.1785,14.183,14.1512,14.1785,140200.0
2012-11-13 09:45:00,31.21,31.22,31.14,31.22,112000.0,14.1739,14.1785,14.1421,14.1785,112000.0
2012-11-13 09:50:00,31.21,31.23,31.19,31.2,53300.0,14.1739,14.183,14.1648,14.1694,53300.0
2012-11-13 09:55:00,31.21,31.28,31.21,31.23,336700.0,14.1739,14.2057,14.1739,14.183,336700.0
2012-11-13 10:00:00,31.24,31.31,31.23,31.27,137900.0,14.1875,14.2193,14.183,14.2012,137900.0
2012-11-13 10:05:00,31.27,31.3,31.24,31.3,89800.0,14.2012,14.2148,14.1875,14.2148,89800.0
2012-11-13 10:10:00,31.3,31.38,31.3,31.37,152100.0,14.2148,14.2511,14.2148,14.2466,152100.0
2012-11-13 10:15:00,31.38,31.4,31.32,31.34,397300.0,14.2511,14.2602,14.2239,14.2329,397300.0
2012-11-13 10:20:00,31.34,31.37,31.3,31.31,182700.0,14.2329,14.2466,14.2148,14.2193,182700.0
2012-11-13 10:25:00,31.31,31.33,31.28,31.31,67800.0,14.2193,14.2284,14.2057,14.2193,67800.0
2012-11-13 10:30:00,31.31,31.33,31.28,31.33,64600.0,14.2193,14.2284,14.2057,14.2284,64600.0
2012-11-13 10:35:00,31.32,31.38,31.32,31.35,98300.0,14.2239,14.2511,14.2239,14.2375,98300.0
2012-11-13 10:40:00,31.36,31.37,31.35,31.35,197500.0,14.242,14.2466,14.2375,14.2375,197500.0
2012-11-13 10:45:00,31.36,31.41,31.35,31.39,133700.0,14.242,14.2647,14.2375,14.2557,133700.0
2012-11-13 10:50:00,31.39,31.47,31.39,31.46,214600.0,14.2557,14.292,14.2557,14.2874,214600.0
2012-11-13 10:55:00,31.47,31.48,31.43,31.47,125400.0,14.292,14.2965,14.2738,14.292,125400.0
2012-11-13 11:00:00,31.47,31.52,31.46,31.49,119800.0,14.292,14.3147,14.2874,14.3011,119800.0
2012-11-13 11:05:00,31.48,31.57,31.48,31.55,140800.0,14.2965,14.3374,14.2965,14.3283,140800.0
2012-11-13 11:10:00,31.55,31.56,31.53,31.53,45800.0,14.3283,14.3329,14.3192,14.3192,45800.0
2012-11-13 11:15:00,31.53,31.55,31.5,31.55,50800.0,14.3192,14.3283,14.3056,14.3283,50800.0
2012-11-13 11:20:00,31.55,31.56,31.54,31.55,26900.0,14.3283,14.3329,14.3238,14.3283,26900.0
2012-11-13 11:25:00,31.55,31.56,31.5,31.5,59500.0,14.3283,14.3329,14.3056,14.3056,59500.0
2012-11-13 11:30:00,31.5,31.53,31.48,31.49,69300.0,14.3056,14.3192,14.2965,14.3011,69300.0
2012-11-13 11:35:00,31.49,31.5,31.45,31.47,85300.0,14.3011,14.3056,14.2829,14.292,85300.0
2012-11-13 11:40:00,31.47,31.47,31.41,31.44,114500.0,14.292,14.292,14.2647,14.2784,114500.0
2012-11-13 11:45:00,31.44,31.45,31.42,31.44,52300.0,14.2784,14.2829,14.2693,14.2784,52300.0
2012-11-13 11:50:00,31.44,31.45,31.4,31.44,83100.0,14.2784,14.2829,14.2602,14.2784,83100.0
2012-11-13 11:55:00,31.44,31.46,31.42,31.45,43200.0,14.2784,14.2874,14.2693,14.2829,43200.0
2012-11-13 12:00:00,31.45,31.48,31.45,31.48,87400.0,14.2829,14.2965,14.2829,14.2965,87400.0
2012-11-13 12:05:00,31.47,31.5,31.46,31.46,96100.0,14.292,14.3056,14.2874,14.2874,96100.0
2012-11-13 12:10:00,31.46,31.49,31.46,31.49,24600.0,14.2874,14.3011,14.2874,14.3011,24600.0
2012-11-13 12:15:00,31.49,31.5,31.49,31.49,17000.0,14.3011,14.3056,14.3011,14.3011,17000.0
2012-11-13 12:20:00,31.49,31.5,31.45,31.46,33000.0,14.3011,14.3056,14.2829,14.2874,33000.0
2012-11-13 12:25:00,31.45,31.47,31.44,31.45,86200.0,14.2829,14.292,14.2784,14.2829,86200.0
2012-11-13 12:30:00,31.44,31.45,31.39,31.43,109900.0,14.2784,14.2829,14.2557,14.2738,109900.0
2012-11-13 12:35:00,31.44,31.44,31.4,31.41,60200.0,14.2784,14.2784,14.2602,14.2647,60200.0
2012-11-13 12:40:00,31.41,31.42,31.38,31.38,84000.0,14.2647,14.2693,14.2511,14.2511,84000.0
2012-11-13 12:45:00,31.39,31.4,31.36,31.39,51700.0,14.2557,14.2602,14.242,14.2557,51700.0
2012-11-13 12:50:00,31.4,31.42,31.39,31.42,21200.0,14.2602,14.2693,14.2557,14.2693,21200.0
2012-11-13 12:55:00,31.42,31.42,31.37,31.38,48400.0,14.2693,14.2693,14.2466,14.2511,48400.0
2012-11-13 13:00:00,31.39,31.39,31.36,31.38,39300.0,14.2557,14.2557,14.242,14.2511,39300.0
2012-11-13 13:05:00,31.38,31.44,31.38,31.41,53300.0,14.2511,14.2784,14.2511,14.2647,53300.0
2012-11-13 13:10:00,31.4,31.48,31.4,31.47,61700.0,14.2602,14.2965,14.2602,14.292,61700.0
2012-11-13 13:15:00,31.47,31.5,31.47,31.49,59500.0,14.292,14.3056,14.292,14.3011,59500.0
2012-11-13 13:20:00,31.49,31.5,31.46,31.48,65100.0,14.3011,14.3056,14.2874,14.2965,65100.0
2012-11-13 13:25:00,31.48,31.49,31.45,31.45,33200.0,14.2965,14.3011,14.2829,14.2829,33200.0
2012-11-13 13:30:00,31.45,31.47,31.43,31.46,152100.0,14.2829,14.292,14.2738,14.2874,152100.0
2012-11-13 13:35:00,31.46,31.5,31.45,31.48,135900.0,14.2874,14.3056,14.2829,14.2965,135900.0
2012-11-13 13:40:00,31.48,31.48,31.46,31.47,35700.0,14.2965,14.2965,14.2874,14.292,35700.0
2012-11-13 13:45:00,31.47,31.5,31.46,31.48,50700.0,14.292,14.3056,14.2874,14.2965,50700.0
2012-11-13 13:50:00,31.49,31.52,31.49,31.49,54600.0,14.3011,14.3147,14.3011,14.3011,54600.0
2012-11-13 13:55:00,31.5,31.53,31.49,31.52,37800.0,14.3056,14.3192,14.3011,14.3147,37800.0
2012-11-13 14:00:00,31.52,31.55,31.49,31.54,70800.0,14.3147,14.3283,14.3011,14.3238,70800.0
2012-11-13 14:05:00,31.54,31.54,31.52,31.53,74900.0,14.3238,14.3238,14.3147,14.3192,74900.0
2012-11-13 14:10:00,31.53,31.53,31.47,31.48,83100.0,14.3192,14.3192,14.292,14.2965,83100.0
2012-11-13 14:15:00,31.47,31.52,31.47,31.49,60900.0,14.292,14.3147,14.292,14.3011,60900.0
2012-11-13 14:20:00,31.48,31.49,31.43,31.45,56800.0,14.2965,14.3011,14.2738,14.2829,56800.0
2012-11-13 14:25:00,31.44,31.47,31.4,31.41,74800.0,14.2784,14.292,14.2602,14.2647,74800.0
2012-11-13 14:30:00,31.42,31.42,31.37,31.38,105800.0,14.2693,14.2693,14.2466,14.2511,105800.0
2012-11-13 14:35:00,31.39,31.4,31.36,31.36,55800.0,14.2557,14.2602,14.242,14.242,55800.0
2012-11-13 14:40:00,31.37,31.39,31.35,31.36,63300.0,14.2466,14.2557,14.2375,14.242,63300.0
2012-11-13 14:45:00,31.36,31.38,31.31,31.37,81700.0,14.242,14.2511,14.2193,14.2466,81700.0
2012-11-13 14:50:00,31.37,31.4,31.36,31.38,36000.0,14.2466,14.2602,14.242,14.2511,36000.0
2012-11-13 14:55:00,31.39,31.41,31.35,31.36,51900.0,14.2557,14.2647,14.2375,14.242,51900.0
2012-11-13 15:00:00,31.35,31.37,31.35,31.37,43300.0,14.2375,14.2466,14.2375,14.2466,43300.0
2012-11-13 15:05:00,31.37,31.38,31.33,31.33,56300.0,14.2466,14.2511,14.2284,14.2284,56300.0
2012-11-13 15:10:00,31.33,31.35,31.32,31.32,52900.0,14.2284,14.2375,14.2239,14.2239,52900.0
2012-11-13 15:15:00,31.33,31.34,31.32,31.32,49000.0,14.2284,14.2329,14.2239,14.2239,49000.0
2012-11-13 15:20:00,31.33,31.34,31.25,31.28,129200.0,14.2284,14.2329,14.1921,14.2057,129200.0
2012-11-13 15:25:00,31.29,31.31,31.27,31.3,63200.0,14.2102,14.2193,14.2012,14.2148,63200.0
2012-11-13 15:30:00,31.29,31.32,31.28,31.3,93300.0,14.2102,14.2239,14.2057,14.2148,93300.0
2012-11-13 15:35:00,31.3,31.31,31.27,31.29,61300.0,14.2148,14.2193,14.2012,14.2102,61300.0
2012-11-13 15:40:00,31.3,31.3,31.22,31.24,109900.0,14.2148,14.2148,14.1785,14.1875,109900.0
2012-11-13 15:45:00,31.23,31.27,31.22,31.25,157800.0,14.183,14.2012,14.1785,14.1921,157800.0
2012-11-13 15:50:00,31.25,31.27,31.21,31.21,185100.0,14.1921,14.2012,14.1739,14.1739,185100.0
2012-11-13 15:55:00,31.21,31.22,31.17,31.19,381000.0,14.1739,14.1785,14.1557,14.1648,381000.0
2012-11-14 09:30:00,31.26,31.36,31.18,31.32,187200.0,14.1966,14.242,14.1603,14.2239,187200.0
2012-11-14 09:35:00,31.33,31.38,31.24,31.27,306400.0,14.2284,14.2511,14.1875,14.2012,306400.0
2012-11-14 09:40:00,31.27,31.27,31.21,31.27,74300.0,14.2012,14.2012,14.1739,14.2012,74300.0
2012-11-14 09:45:00,31.26,31.31,31.23,31.23,84300.0,14.1966,14.2193,14.183,14.183,84300.0
2012-11-14 09:50:00,31.23,31.28,31.2,31.25,130000.0,14.183,14.2057,14.1694,14.1921,130000.0
2012-11-14 09:55:00,31.24,31.26,31.21,31.24,150400.0,14.1875,14.1966,14.1739,14.1875,150400.0
2012-11-14 10:00:00,31.25,31.28,31.2,31.26,465500.0,14.1921,14.2057,14.1694,14.1966,465500.0
2012-11-14 10:05:00,31.26,31.26,31.17,31.18,149100.0,14.1966,14.1966,14.1557,14.1603,149100.0
2012-11-14 10:10:00,31.18,31.22,31.12,31.15,130600.0,14.1603,14.1785,14.133,14.1467,130600.0
2012-11-14 10:15:00,31.14,31.17,31.11,31.14,122200.0,14.1421,14.1557,14.1285,14.1421,122200.0
2012-11-14 10:20:00,31.14,31.15,31.09,31.13,185000.0,14.1421,14.1467,14.1194,14.1376,185000.0
2012-11-14 10:25:00,31.13,31.16,31.09,31.1,261900.0,14.1376,14.1512,14.1194,14.124,261900.0
2012-11-14 10:30:00,31.08,31.11,31.06,31.09,106400.0,14.1149,14.1285,14.1058,14.1194,106400.0
2012-11-14 10:35:00,31.09,31.13,31.08,31.09,125200.0,14.1194,14.1376,14.1149,14.1194,125200.0
2012-11-14 10:40:00,31.09,31.09,31.06,31.09,63100.0,14.1194,14.1194,14.1058,14.1194,63100.0
2012-11-14 10:45:00,31.08,31.11,31.04,31.09,131800.0,14.1149,14.1285,14.0967,14.1194,131800.0
2012-11-14 10:50:00,31.09,31.1,31.02,31.05,115700.0,14.1194,14.124,14.0876,14.1012,115700.0
2012-11-14 10:55:00,31.05,31.07,31.04,31.07,52000.0,14.1012,14.1103,14.0967,14.1103,52000.0
2012-11-14 11:00:00,31.06,31.07,31.01,31.02,95900.0,14.1058,14.1103,14.0831,14.0876,95900.0
2012-11-14 11:05:00,31.03,31.1,31.01,31.1,83300.0,14.0922,14.124,14.0831,14.124,83300.0
2012-11-14 11:10:00,31.09,31.11,31.08,31.1,91500.0,14.1194,14.1285,14.1149,14.124,91500.0
2012-11-14 11:15:00,31.1,31.11,31.07,31.07,65900.0,14.124,14.1285,14.1103,14.1103,65900.0
2012-11-14 11:20:00,31.08,31.1,31.05,31.09,82700.0,14.1149,14.124,14.1012,14.1194,82700.0
2012-11-14 11:25:00,31.09,31.11,31.07,31.07,96300.0,14.1194,14.1285,14.1103,14.1103,96300.0
2012-11-14 11:30:00,31.07,31.08,31.04,31.05,90800.0,14.1103,14.1149,14.0967,14.1012,90800.0
2012-11-14 11:35:00,31.04,31.05,31.02,31.04,69700.0,14.0967,14.1012,14.0876,14.0967,69700.0
2012-11-14 11:40:00,31.05,31.11,31.05,31.1,62500.0,14.1012,14.1285,14.1012,14.124,62500.0
2012-11-14 11:45:00,31.09,31.15,31.09,31.13,174500.0,14.1194,14.1467,14.1194,14.1376,174500.0
2012-11-14 11:50:00,31.13,31.16,31.11,31.11,104700.0,14.1376,14.1512,14.1285,14.1285,104700.0
2012-11-14 11:55:00,31.11,31.12,31.06,31.07,59900.0,14.1285,14.133,14.1058,14.1103,59900.0
2012-11-14 12:00:00,31.07,31.08,31.02,31.02,57000.0,14.1103,14.1149,14.0876,14.0876,57000.0
2012-11-14 12:05:00,31.02,31.03,31.01,31.03,104300.0,14.0876,14.0922,14.0831,14.0922,104300.0
2012-11-14 12:10:00,31.02,31.04,31.01,31.04,124200.0,14.0876,14.0967,14.0831,14.0967,124200.0
2012-11-14 12:15:00,31.03,31.05,31.02,31.02,55500.0,14.0922,14.1012,14.0876,14.0876,55500.0
2012-11-14 12:20:00,31.02,31.03,31.01,31.02,70500.0,14.0876,14.0922,14.0831,14.0876,70500.0
2012-11-14 12:25:00,31.02,31.05,31.01,31.04,63400.0,14.0876,14.1012,14.0831,14.0967,63400.0
2012-11-14 12:30:00,31.03,31.07,31.03,31.03,69200.0,14.0922,14.1103,14.0922,14.0922,69200.0
2012-11-14 12:35:00,31.03,31.04,31.0,31.01,110000.0,14.0922,14.0967,14.0785,14.0831,110000.0
2012-11-14 12:40:00,31.0,31.01,30.97,31.01,160300.0,14.0785,14.0831,14.0649,14.0831,160300.0
2012-11-14 12:45:00,31.01,31.01,30.98,31.0,85600.0,14.0831,14.0831,14.0695,14.0785,85600.0
2012-11-14 12:50:00,31.01,31.05,31.0,31.04,76200.0,14.0831,14.1012,14.0785,14.0967,76200.0
2012-11-14 12:55:00,31.04,31.04,31.0,31.01,84500.0,14.0967,14.0967,14.0785,14.0831,84500.0
2012-11-14 13:00:00,31.0,31.06,30.99,31.05,58300.0,14.0785,14.1058,14.074,14.1012,58300.0
2012-11-14 13:05:00,31.05,31.1,31.05,31.08,60600.0,14.1012,14.124,14.1012,14.1149,60600.0
2012-11-14 13:10:00,31.09,31.11,31.06,31.08,77600.0,14.1194,14.1285,14.1058,14.1149,77600.0
2012-11-14 13:15:00,31.09,31.12,31.08,31.11,75400.0,14.1194,14.133,14.1149,14.1285,75400.0
2012-11-14 13:20:00,31.11,31.14,31.1,31.14,116500.0,14.1285,14.1421,14.124,14.1421,116500.0
2012-11-14 13:25:00,31.13,31.15,31.11,31.11,193300.0,14.1376,14.1467,14.1285,14.1285,193300.0
2012-11-14 13:30:00,31.11,31.13,31.07,31.08,123400.0,14.1285,14.1376,14.1103,14.1149,123400.0
2012-11-14 13:35:00,31.07,31.14,31.06,31.07,93600.0,14.1103,14.1421,14.1058,14.1103,93600.0
2012-11-14 13:40:00,31.07,31.1,31.03,31.06,61400.0,14.1103,14.124,14.0922,14.1058,61400.0
2012-11-14 13:45:00,31.06,31.11,31.04,31.09,80600.0,14.1058,14.1285,14.0967,14.1194,80600.0
2012-11-14 13:50:00,31.1,31.1,31.06,31.08,60700.0,14.124,14.124,14.1058,14.1149,60700.0
2012-11-14 13:55:00,31.08,31.11,31.08,31.1,75400.0,14.1149,14.1285,14.1149,14.124,75400.0
2012-11-14 14:00:00,31.1,31.13,31.08,31.1,114300.0,14.124,14.1376,14.1149,14.124,114300.0
2012-11-14 14:05:00,31.1,31.11,31.06,31.06,70200.0,14.124,14.1285,14.1058,14.1058,70200.0
2012-11-14 14:10:00,31.07,31.07,30.99,31.01,148900.0,14.1103,14.1103,14.074,14.0831,148900.0
2012-11-14 14:15:00,31.01,31.02,30.96,30.98,59000.0,14.0831,14.0876,14.0604,14.0695,59000.0
2012-11-14 14:20:00,30.98,31.0,30.96,31.0,62600.0,14.0695,14.0785,14.0604,14.0785,62600.0
2012-11-14 14:25:00,31.0,31.05,30.98,31.04,74300.0,14.0785,14.1012,14.0695,14.0967,74300.0
2012-11-14 14:30:00,31.03,31.03,30.96,30.96,102200.0,14.0922,14.0922,14.0604,14.0604,102200.0
2012-11-14 14:35:00,30.97,30.99,30.94,30.99,93000.0,14.0649,14.074,14.0513,14.074,93000.0
2012-11-14 14:40:00,30.98,31.0,30.92,30.97,110700.0,14.0695,14.0785,14.0422,14.0649,110700.0
2012-11-14 14:45:00,30.98,31.0,30.95,30.96,107800.0,14.0695,14.0785,14.0558,14.0604,107800.0
2012-11-14 14:50:00,30.95,31.0,30.94,30.96,68100.0,14.0558,14.0785,14.0513,14.0604,68100.0
2012-11-14 14:55:00,30.97,30.98,30.94,30.94,58100.0,14.0649,14.0695,14.0513,14.0513,58100.0
2012-11-14 15:00:00,30.94,30.95,30.89,30.9,162000.0,14.0513,14.0558,14.0286,14.0331,162000.0
2012-11-14 15:05:00,30.9,30.92,30.82,30.86,180300.0,14.0331,14.0422,13.9968,14.015,180300.0
2012-11-14 15:10:00,30.85,30.91,30.85,30.86,246500.0,14.0104,14.0377,14.0104,14.015,246500.0
2012-11-14 15:15:00,30.85,30.87,30.79,30.81,228800.0,14.0104,14.0195,13.9832,13.9923,228800.0
2012-11-14 15:20:00,30.82,30.87,30.8,30.83,147300.0,13.9968,14.0195,13.9877,14.0013,147300.0
2012-11-14 15:25:00,30.82,30.9,30.82,30.86,529800.0,13.9968,14.0331,13.9968,14.015,529800.0
2012-11-14 15:30:00,30.86,30.88,30.83,30.85,393300.0,14.015,14.024,14.0013,14.0104,393300.0
2012-11-14 15:35:00,30.85,30.91,30.85,30.88,99600.0,14.0104,14.0377,14.0104,14.024,99600.0
2012-11-14 15:40:00,30.87,30.88,30.81,30.84,196600.0,14.0195,14.024,13.9923,14.0059,196600.0
2012-11-14 15:45:00,30.84,30.84,30.78,30.79,206600.0,14.0059,14.0059,13.9786,13.9832,206600.0
2012-11-14 15:50:00,30.79,30.82,30.69,30.71,520100.0,13.9832,13.9968,13.9378,13.9468,520100.0
2012-11-14 15:55:00,30.72,30.81,30.71,30.8,593500.0,13.9514,13.9923,13.9468,13.9877,593500.0
2012-11-15 09:30:00,30.31,30.59,30.01,30.29,1221400.0,13.7652,13.8923,13.6289,13.7561,1221400.0
2012-11-15 09:35:00,30.26,30.42,30.26,30.4,348600.0,13.7425,13.8151,13.7425,13.8061,348600.0
2012-11-15 09:40:00,30.4,30.56,30.4,30.51,314000.0,13.8061,13.8787,13.8061,13.856,314000.0
2012-11-15 09:45:00,30.5,30.52,30.4,30.42,246300.0,13.8515,13.8605,13.8061,13.8151,246300.0
2012-11-15 09:50:00,30.43,30.43,30.36,30.38,173700.0,13.8197,13.8197,13.7879,13.797,173700.0
2012-11-15 09:55:00,30.38,30.42,30.36,30.39,173200.0,13.797,13.8151,13.7879,13.8015,173200.0
2012-11-15 10:00:00,30.4,30.41,30.29,30.36,251600.0,13.8061,13.8106,13.7561,13.7879,251600.0
2012-11-15 10:05:00,30.36,30.46,30.36,30.4,138500.0,13.7879,13.8333,13.7879,13.8061,138500.0
2012-11-15 10:10:00,30.4,30.47,30.38,30.44,286300.0,13.8061,13.8378,13.797,13.8242,286300.0
2012-11-15 10:15:00,30.44,30.47,30.4,30.42,134000.0,13.8242,13.8378,13.8061,13.8151,134000.0
2012-11-15 10:20:00,30.42,30.42,30.36,30.37,101500.0,13.8151,13.8151,13.7879,13.7924,101500.0
2012-11-15 10:25:00,30.37,30.43,30.33,30.42,294600.0,13.7924,13.8197,13.7743,13.8151,294600.0
2012-11-15 10:30:00,30.42,30.56,30.4,30.55,192700.0,13.8151,13.8787,13.8061,13.8742,192700.0
2012-11-15 10:35:00,30.54,30.55,30.48,30.49,115400.0,13.8696,13.8742,13.8424,13.8469,115400.0
2012-11-15 10:40:00,30.49,30.51,30.45,30.46,87700.0,13.8469,13.856,13.8288,13.8333,87700.0
2012-11-15 10:45:00,30.46,30.48,30.39,30.41,206800.0,13.8333,13.8424,13.8015,13.8106,206800.0
2012-11-15 10:50:00,30.41,30.44,30.39,30.42,257400.0,13.8106,13.8242,13.8015,13.8151,257400.0
2012-11-15 10:55:00,30.41,30.44,30.39,30.39,143200.0,13.8106,13.8242,13.8015,13.8015,143200.0
2012-11-15 11:00:00,30.4,30.43,30.37,30.42,143300.0,13.8061,13.8197,13.7924,13.8151,143300.0
2012-11-15 11:05:00,30.42,30.42,30.37,30.39,101400.0,13.8151,13.8151,13.7924,13.8015,101400.0
2012-11-15 11:10:00,30.39,30.39,30.34,30.35,153700.0,13.8015,13.8015,13.7788,13.7833,153700.0
2012-11-15 11:15:00,30.36,30.36,30.3,30.3,159400.0,13.7879,13.7879,13.7606,13.7606,159400.0
2012-11-15 11:20:00,30.3,30.32,30.28,30.3,164600.0,13.7606,13.7697,13.7516,13.7606,164600.0
2012-11-15 11:25:00,30.3,30.34,30.29,30.33,209800.0,13.7606,13.7788,13.7561,13.7743,209800.0
2012-11-15 11:30:00,30.33,30.36,30.3,30.33,268000.0,13.7743,13.7879,13.7606,13.7743,268000.0
2012-11-15 11:35:00,30.32,30.35,30.31,30.33,125400.0,13.7697,13.7833,13.7652,13.7743,125400.0
2012-11-15 11:40:00,30.33,30.35,30.31,30.32,109700.0,13.7743,13.7833,13.7652,13.7697,109700.0
2012-11-15 11:45:00,30.33,30.34,30.25,30.26,301600.0,13.7743,13.7788,13.7379,13.7425,301600.0
2012-11-15 11:50:00,30.26,30.3,30.25,30.28,212100.0,13.7425,13.7606,13.7379,13.7516,212100.0
2012-11-15 11:55:00,30.28,30.32,30.27,30.29,133200.0,13.7516,13.7697,13.747,13.7561,133200.0
2012-11-15 12:00:00,30.3,30.35,30.28,30.35,225300.0,13.7606,13.7833,13.7516,13.7833,225300.0
2012-11-15 12:05:00,30.35,30.36,30.31,30.34,172200.0,13.7833,13.7879,13.7652,13.7788,172200.0
2012-11-15 12:10:00,30.33,30.34,30.28,30.28,165300.0,13.7743,13.7788,13.7516,13.7516,165300.0
2012-11-15 12:15:00,30.28,30.29,30.25,30.26,165100.0,13.7516,13.7561,13.7379,13.7425,165100.0
2012-11-15 12:20:00,30.25,30.27,30.23,30.24,145100.0,13.7379,13.747,13.7288,13.7334,145100.0
2012-11-15 12:25:00,30.23,30.26,30.22,30.25,207100.0,13.7288,13.7425,13.7243,13.7379,207100.0
2012-11-15 12:30:00,30.26,30.27,30.22,30.26,151300.0,13.7425,13.747,13.7243,13.7425,151300.0
2012-11-15 12:35:00,30.26,30.29,30.23,30.25,256600.0,13.7425,13.7561,13.7288,13.7379,256600.0
2012-11-15 12:40:00,30.25,30.26,30.22,30.23,116900.0,13.7379,13.7425,13.7243,13.7288,116900.0
2012-11-15 12:45:00,30.24,30.24,30.19,30.22,146900.0,13.7334,13.7334,13.7107,13.7243,146900.0
2012-11-15 12:50:00,30.22,30.27,30.2,30.25,252200.0,13.7243,13.747,13.7152,13.7379,252200.0
2012-11-15 12:55:00,30.25,30.27,30.25,30.25,57700.0,13.7379,13.747,13.7379,13.7379,57700.0
2012-11-15 13:00:00,30.25,30.26,30.14,30.14,321300.0,13.7379,13.7425,13.688,13.688,321300.0
2012-11-15 13:05:00,30.14,30.22,30.14,30.22,172300.0,13.688,13.7243,13.688,13.7243,172300.0
2012-11-15 13:10:00,30.22,30.23,30.19,30.19,66000.0,13.7243,13.7288,13.7107,13.7107,66000.0
2012-11-15 13:15:00,30.19,30.21,30.16,30.18,102400.0,13.7107,13.7198,13.6971,13.7061,102400.0
2012-11-15 13:20:00,30.18,30.26,30.17,30.25,113200.0,13.7061,13.7425,13.7016,13.7379,113200.0
2012-11-15 13:25:00,30.26,30.27,30.22,30.26,138800.0,13.7425,13.747,13.7243,13.7425,138800.0
2012-11-15 13:30:00,30.27,30.28,30.23,30.23,84500.0,13.747,13.7516,13.7288,13.7288,84500.0
2012-11-15 13:35:00,30.23,30.32,30.23,30.32,110200.0,13.7288,13.7697,13.7288,13.7697,110200.0
2012-11-15 13:40:00,30.32,30.35,30.31,30.31,112900.0,13.7697,13.7833,13.7652,13.7652,112900.0
2012-11-15 13:45:00,30.3,30.31,30.28,30.29,65700.0,13.7606,13.7652,13.7516,13.7561,65700.0
2012-11-15 13:50:00,30.3,30.39,30.29,30.37,115000.0,13.7606,13.8015,13.7561,13.7924,115000.0
2012-11-15 13:55:00,30.37,30.39,30.34,30.35,109400.0,13.7924,13.8015,13.7788,13.7833,109400.0
2012-11-15 14:00:00,30.35,30.37,30.33,30.35,83500.0,13.7833,13.7924,13.7743,13.7833,83500.0
2012-11-15 14:05:00,30.35,30.37,30.33,30.35,73000.0,13.7833,13.7924,13.7743,13.7833,73000.0
2012-11-15 14:10:00,30.34,30.39,30.34,30.35,61400.0,13.7788,13.8015,13.7788,13.7833,61400.0
2012-11-15 14:15:00,30.36,30.4,30.33,30.39,173200.0,13.7879,13.8061,13.7743,13.8015,173200.0
2012-11-15 14:20:00,30.39,30.39,30.35,30.38,98400.0,13.8015,13.8015,13.7833,13.797,98400.0
2012-11-15 14:25:00,30.38,30.39,30.35,30.38,180900.0,13.797,13.8015,13.7833,13.797,180900.0
2012-11-15 14:30:00,30.38,30.39,30.37,30.38,152600.0,13.797,13.8015,13.7924,13.797,152600.0
2012-11-15 14:35:00,30.38,30.41,30.37,30.38,228100.0,13.797,13.8106,13.7924,13.797,228100.0
2012-11-15 14:40:00,30.39,30.43,30.38,30.42,274700.0,13.8015,13.8197,13.797,13.8151,274700.0
2012-11-15 14:45:00,30.42,30.46,30.39,30.46,246100.0,13.8151,13.8333,13.8015,13.8333,246100.0
2012-11-15 14:50:00,30.45,30.48,30.43,30.48,129100.0,13.8288,13.8424,13.8197,13.8424,129100.0
2012-11-15 14:55:00,30.47,30.52,30.44,30.51,200300.0,13.8378,13.8605,13.8242,13.856,200300.0
2012-11-15 15:00:00,30.51,30.52,30.36,30.37,217100.0,13.856,13.8605,13.7879,13.7924,217100.0
2012-11-15 15:05:00,30.37,30.4,30.32,30.37,149700.0,13.7924,13.8061,13.7697,13.7924,149700.0
2012-11-15 15:10:00,30.37,30.42,30.35,30.41,149400.0,13.7924,13.8151,13.7833,13.8106,149400.0
2012-11-15 15:15:00,30.42,30.43,30.36,30.4,127300.0,13.8151,13.8197,13.7879,13.8061,127300.0
2012-11-15 15:20:00,30.4,30.43,30.39,30.42,126100.0,13.8061,13.8197,13.8015,13.8151,126100.0
2012-11-15 15:25:00,30.41,30.42,30.35,30.36,128800.0,13.8106,13.8151,13.7833,13.7879,128800.0
2012-11-15 15:30:00,30.37,30.39,30.34,30.35,205500.0,13.7924,13.8015,13.7788,13.7833,205500.0
2012-11-15 15:35:00,30.35,30.45,30.34,30.44,235300.0,13.7833,13.8288,13.7788,13.8242,235300.0
2012-11-15 15:40:00,30.43,30.5,30.43,30.48,231200.0,13.8197,13.8515,13.8197,13.8424,231200.0
2012-11-15 15:45:00,30.48,30.52,30.47,30.48,178200.0,13.8424,13.8605,13.8378,13.8424,178200.0
2012-11-15 15:50:00,30.48,30.49,30.43,30.45,228200.0,13.8424,13.8469,13.8197,13.8288,228200.0
2012-11-15 15:55:00,30.45,30.52,30.45,30.48,398500.0,13.8288,13.8605,13.8288,13.8424,398500.0
2012-11-16 09:30:00,30.47,30.64,30.43,30.57,1384200.0,13.8378,13.915,13.8197,13.8833,1384200.0
2012-11-16 09:35:00,30.57,30.73,30.5,30.71,453700.0,13.8833,13.9559,13.8515,13.9468,453700.0
2012-11-16 09:40:00,30.72,30.76,30.69,30.74,117100.0,13.9514,13.9695,13.9378,13.9605,117100.0
2012-11-16 09:45:00,30.73,30.74,30.66,30.73,380400.0,13.9559,13.9605,13.9241,13.9559,380400.0
2012-11-16 09:50:00,30.74,30.74,30.7,30.72,146700.0,13.9605,13.9605,13.9423,13.9514,146700.0
2012-11-16 09:55:00,30.72,30.75,30.69,30.75,145800.0,13.9514,13.965,13.9378,13.965,145800.0
2012-11-16 10:00:00,30.74,30.75,30.64,30.68,194900.0,13.9605,13.965,13.915,13.9332,194900.0
2012-11-16 10:05:00,30.68,30.75,30.59,30.75,171700.0,13.9332,13.965,13.8923,13.965,171700.0
2012-11-16 10:10:00,30.74,30.83,30.74,30.83,238600.0,13.9605,14.0013,13.9605,14.0013,238600.0
2012-11-16 10:15:00,30.82,30.91,30.81,30.87,186700.0,13.9968,14.0377,13.9923,14.0195,186700.0
2012-11-16 10:20:00,30.87,30.89,30.82,30.85,94000.0,14.0195,14.0286,13.9968,14.0104,94000.0
2012-11-16 10:25:00,30.84,30.86,30.81,30.83,98200.0,14.0059,14.015,13.9923,14.0013,98200.0
2012-11-16 10:30:00,30.84,30.84,30.78,30.78,76500.0,14.0059,14.0059,13.9786,13.9786,76500.0
2012-11-16 10:35:00,30.79,30.83,30.77,30.79,125800.0,13.9832,14.0013,13.9741,13.9832,125800.0
2012-11-16 10:40:00,30.79,30.84,30.77,30.8,129800.0,13.9832,14.0059,13.9741,13.9877,129800.0
2012-11-16 10:45:00,30.8,30.8,30.74,30.75,184700.0,13.9877,13.9877,13.9605,13.965,184700.0
2012-11-16 10:50:00,30.75,30.78,30.73,30.78,97300.0,13.965,13.9786,13.9559,13.9786,97300.0
2012-11-16 10:55:00,30.78,30.78,30.73,30.75,80100.0,13.9786,13.9786,13.9559,13.965,80100.0
2012-11-16 11:00:00,30.75,30.78,30.73,30.76,76300.0,13.965,13.9786,13.9559,13.9695,76300.0
2012-11-16 11:05:00,30.75,30.81,30.75,30.78,99400.0,13.965,13.9923,13.965,13.9786,99400.0
2012-11-16 11:10:00,30.78,30.81,30.77,30.8,69600.0,13.9786,13.9923,13.9741,13.9877,69600.0
2012-11-16 11:15:00,30.81,30.82,30.78,30.8,155500.0,13.9923,13.9968,13.9786,13.9877,155500.0
2012-11-16 11:20:00,30.8,30.81,30.77,30.8,69600.0,13.9877,13.9923,13.9741,13.9877,69600.0
2012-11-16 11:25:00,30.8,30.82,30.77,30.79,178400.0,13.9877,13.9968,13.9741,13.9832,178400.0
2012-11-16 11:30:00,30.78,30.83,30.78,30.81,170300.0,13.9786,14.0013,13.9786,13.9923,170300.0
2012-11-16 11:35:00,30.81,30.83,30.79,30.8,90200.0,13.9923,14.0013,13.9832,13.9877,90200.0
2012-11-16 11:40:00,30.8,30.94,30.75,30.93,374000.0,13.9877,14.0513,13.965,14.0467,374000.0
2012-11-16 11:45:00,30.94,31.03,30.89,31.03,187000.0,14.0513,14.0922,14.0286,14.0922,187000.0
2012-11-16 11:50:00,31.03,31.08,31.02,31.02,203200.0,14.0922,14.1149,14.0876,14.0876,203200.0
2012-11-16 11:55:00,31.02,31.09,30.99,31.09,122800.0,14.0876,14.1194,14.074,14.1194,122800.0
2012-11-16 12:00:00,31.09,31.12,31.04,31.05,160000.0,14.1194,14.133,14.0967,14.1012,160000.0
2012-11-16 12:05:00,31.05,31.1,31.01,31.08,174300.0,14.1012,14.124,14.0831,14.1149,174300.0
2012-11-16 12:10:00,31.08,31.11,31.05,31.08,73000.0,14.1149,14.1285,14.1012,14.1149,73000.0
2012-11-16 12:15:00,31.09,31.09,31.05,31.07,114600.0,14.1194,14.1194,14.1012,14.1103,114600.0
2012-11-16 12:20:00,31.08,31.09,31.05,31.08,75500.0,14.1149,14.1194,14.1012,14.1149,75500.0
2012-11-16 12:25:00,31.08,31.12,31.06,31.08,99800.0,14.1149,14.133,14.1058,14.1149,99800.0
2012-11-16 12:30:00,31.08,31.13,31.08,31.09,72500.0,14.1149,14.1376,14.1149,14.1194,72500.0
2012-11-16 12:35:00,31.09,31.14,31.05,31.05,226600.0,14.1194,14.1421,14.1012,14.1012,226600.0
2012-11-16 12:40:00,31.06,31.08,31.04,31.04,86200.0,14.1058,14.1149,14.0967,14.0967,86200.0
2012-11-16 12:45:00,31.05,31.06,31.0,31.0,66400.0,14.1012,14.1058,14.0785,14.0785,66400.0
2012-11-16 12:50:00,31.0,31.01,30.94,30.96,81000.0,14.0785,14.0831,14.0513,14.0604,81000.0
2012-11-16 12:55:00,30.97,31.0,30.96,30.99,49500.0,14.0649,14.0785,14.0604,14.074,49500.0
2012-11-16 13:00:00,30.99,31.01,30.95,30.99,92000.0,14.074,14.0831,14.0558,14.074,92000.0
2012-11-16 13:05:00,30.99,31.07,30.99,31.07,52100.0,14.074,14.1103,14.074,14.1103,52100.0
2012-11-16 13:10:00,31.06,31.07,31.05,31.05,30600.0,14.1058,14.1103,14.1012,14.1012,30600.0
2012-11-16 13:15:00,31.06,31.07,31.02,31.02,142500.0,14.1058,14.1103,14.0876,14.0876,142500.0
2012-11-16 13:20:00,31.03,31.05,31.03,31.05,60300.0,14.0922,14.1012,14.0922,14.1012,60300.0
2012-11-16 13:25:00,31.04,31.06,31.02,31.03,93400.0,14.0967,14.1058,14.0876,14.0922,93400.0
2012-11-16 13:30:00,31.02,31.04,31.01,31.01,52100.0,14.0876,14.0967,14.0831,14.0831,52100.0
2012-11-16 13:35:00,31.02,31.02,31.0,31.01,53800.0,14.0876,14.0876,14.0785,14.0831,53800.0
2012-11-16 13:40:00,31.01,31.01,30.99,31.01,97600.0,14.0831,14.0831,14.074,14.0831,97600.0
2012-11-16 13:45:00,31.01,31.05,30.99,31.02,82200.0,14.0831,14.1012,14.074,14.0876,82200.0
2012-11-16 13:50:00,31.03,31.1,31.02,31.1,82200.0,14.0922,14.124,14.0876,14.124,82200.0
2012-11-16 13:55:00,31.09,31.17,31.08,31.16,66500.0,14.1194,14.1557,14.1149,14.1512,66500.0
2012-11-16 14:00:00,31.16,31.17,31.1,31.1,145500.0,14.1512,14.1557,14.124,14.124,145500.0
2012-11-16 14:05:00,31.1,31.11,31.09,31.11,125500.0,14.124,14.1285,14.1194,14.1285,125500.0
2012-11-16 14:10:00,31.11,31.11,31.06,31.06,113300.0,14.1285,14.1285,14.1058,14.1058,113300.0
2012-11-16 14:15:00,31.07,31.08,31.03,31.04,69900.0,14.1103,14.1149,14.0922,14.0967,69900.0
2012-11-16 14:20:00,31.04,31.07,31.03,31.03,50300.0,14.0967,14.1103,14.0922,14.0922,50300.0
2012-11-16 14:25:00,31.04,31.04,31.0,31.02,68800.0,14.0967,14.0967,14.0785,14.0876,68800.0
2012-11-16 14:30:00,31.02,31.03,30.94,30.98,100800.0,14.0876,14.0922,14.0513,14.0695,100800.0
2012-11-16 14:35:00,30.97,30.99,30.95,30.96,95700.0,14.0649,14.074,14.0558,14.0604,95700.0
2012-11-16 14:40:00,30.97,31.02,30.97,31.01,138600.0,14.0649,14.0876,14.0649,14.0831,138600.0
2012-11-16 14:45:00,31.01,31.12,31.01,31.11,232500.0,14.0831,14.133,14.0831,14.1285,232500.0
2012-11-16 14:50:00,31.1,31.12,31.08,31.09,76400.0,14.124,14.133,14.1149,14.1194,76400.0
2012-11-16 14:55:00,31.09,31.13,31.07,31.11,92600.0,14.1194,14.1376,14.1103,14.1285,92600.0
2012-11-16 15:00:00,31.11,31.12,31.08,31.1,38900.0,14.1285,14.133,14.1149,14.124,38900.0
2012-11-16 15:05:00,31.1,31.13,31.09,31.12,78900.0,14.124,14.1376,14.1194,14.133,78900.0
2012-11-16 15:10:00,31.11,31.15,31.08,31.14,84700.0,14.1285,14.1467,14.1149,14.1421,84700.0
2012-11-16 15:15:00,31.15,31.18,31.13,31.15,122100.0,14.1467,14.1603,14.1376,14.1467,122100.0
2012-11-16 15:20:00,31.15,31.22,31.15,31.22,208000.0,14.1467,14.1785,14.1467,14.1785,208000.0
2012-11-16 15:25:00,31.22,31.26,31.2,31.23,176400.0,14.1785,14.1966,14.1694,14.183,176400.0
2012-11-16 15:30:00,31.23,31.28,31.22,31.25,113100.0,14.183,14.2057,14.1785,14.1921,113100.0
2012-11-16 15:35:00,31.24,31.28,31.23,31.26,216900.0,14.1875,14.2057,14.183,14.1966,216900.0
2012-11-16 15:40:00,31.26,31.31,31.25,31.27,295600.0,14.1966,14.2193,14.1921,14.2012,295600.0
2012-11-16 15:45:00,31.27,31.27,31.19,31.21,358700.0,14.2012,14.2012,14.1648,14.1739,358700.0
2012-11-16 15:50:00,31.21,31.22,31.18,31.18,251500.0,14.1739,14.1785,14.1603,14.1603,251500.0
2012-11-16 15:55:00,31.18,31.27,31.18,31.25,511100.0,14.1603,14.2012,14.1603,14.1921,511100.0
2012-11-19 09:30:00,31.58,31.8,31.55,31.59,878500.0,14.3419,14.4419,14.3283,14.3465,878500.0
2012-11-19 09:35:00,31.59,31.85,31.59,31.83,781700.0,14.3465,14.4646,14.3465,14.4555,781700.0
2012-11-19 09:40:00,31.82,31.92,31.82,31.89,555500.0,14.4509,14.4964,14.4509,14.4827,555500.0
2012-11-19 09:45:00,31.88,31.89,31.8,31.87,248700.0,14.4782,14.4827,14.4419,14.4736,248700.0
2012-11-19 09:50:00,31.87,31.95,31.87,31.91,309800.0,14.4736,14.51,14.4736,14.4918,309800.0
2012-11-19 09:55:00,31.91,31.98,31.91,31.97,171600.0,14.4918,14.5236,14.4918,14.5191,171600.0
2012-11-19 10:00:00,31.97,32.03,31.96,32.0,277900.0,14.5191,14.5463,14.5145,14.5327,277900.0
2012-11-19 10:05:00,32.01,32.05,31.98,32.01,284300.0,14.5372,14.5554,14.5236,14.5372,284300.0
2012-11-19 10:10:00,32.0,32.03,31.99,32.02,230100.0,14.5327,14.5463,14.5281,14.5418,230100.0
2012-11-19 10:15:00,32.01,32.17,32.01,32.14,337400.0,14.5372,14.6099,14.5372,14.5963,337400.0
2012-11-19 10:20:00,32.13,32.17,32.07,32.12,155100.0,14.5917,14.6099,14.5645,14.5872,155100.0
2012-11-19 10:25:00,32.11,32.14,32.08,32.14,200300.0,14.5826,14.5963,14.569,14.5963,200300.0
2012-11-19 10:30:00,32.14,32.15,32.13,32.15,71100.0,14.5963,14.6008,14.5917,14.6008,71100.0
2012-11-19 10:35:00,32.14,32.2,32.13,32.16,339600.0,14.5963,14.6235,14.5917,14.6053,339600.0
2012-11-19 10:40:00,32.16,32.3,32.15,32.29,326900.0,14.6053,14.6689,14.6008,14.6644,326900.0
2012-11-19 10:45:00,32.29,32.29,32.22,32.22,228400.0,14.6644,14.6644,14.6326,14.6326,228400.0
2012-11-19 10:50:00,32.23,32.23,32.15,32.17,202800.0,14.6371,14.6371,14.6008,14.6099,202800.0
2012-11-19 10:55:00,32.16,32.18,32.11,32.12,264400.0,14.6053,14.6144,14.5826,14.5872,264400.0
2012-11-19 11:00:00,32.12,32.13,32.01,32.03,252500.0,14.5872,14.5917,14.5372,14.5463,252500.0
2012-11-19 11:05:00,32.03,32.07,32.0,32.06,248100.0,14.5463,14.5645,14.5327,14.5599,248100.0
2012-11-19 11:10:00,32.05,32.14,32.05,32.12,158900.0,14.5554,14.5963,14.5554,14.5872,158900.0
2012-11-19 11:15:00,32.12,32.21,32.12,32.18,166300.0,14.5872,14.6281,14.5872,14.6144,166300.0
2012-11-19 11:20:00,32.18,32.18,32.16,32.17,53200.0,14.6144,14.6144,14.6053,14.6099,53200.0
2012-11-19 11:25:00,32.17,32.2,32.17,32.19,127400.0,14.6099,14.6235,14.6099,14.619,127400.0
2012-11-19 11:30:00,32.19,32.2,32.16,32.18,135900.0,14.619,14.6235,14.6053,14.6144,135900.0
2012-11-19 11:35:00,32.19,32.19,32.18,32.18,44500.0,14.619,14.619,14.6144,14.6144,44500.0
2012-11-19 11:40:00,32.18,32.19,32.15,32.19,103500.0,14.6144,14.619,14.6008,14.619,103500.0
2012-11-19 11:45:00,32.19,32.19,32.18,32.19,38900.0,14.619,14.619,14.6144,14.619,38900.0
2012-11-19 11:50:00,32.18,32.19,32.14,32.14,109000.0,14.6144,14.619,14.5963,14.5963,109000.0
2012-11-19 11:55:00,32.14,32.16,32.12,32.15,130200.0,14.5963,14.6053,14.5872,14.6008,130200.0
2012-11-19 12:00:00,32.15,32.16,32.14,32.16,81200.0,14.6008,14.6053,14.5963,14.6053,81200.0
2012-11-19 12:05:00,32.16,32.2,32.16,32.18,178300.0,14.6053,14.6235,14.6053,14.6144,178300.0
2012-11-19 12:10:00,32.19,32.2,32.18,32.18,80000.0,14.619,14.6235,14.6144,14.6144,80000.0
2012-11-19 12:15:00,32.19,32.19,32.14,32.16,96700.0,14.619,14.619,14.5963,14.6053,96700.0
2012-11-19 12:20:00,32.16,32.17,32.15,32.16,50700.0,14.6053,14.6099,14.6008,14.6053,50700.0
2012-11-19 12:25:00,32.17,32.17,32.16,32.16,33300.0,14.6099,14.6099,14.6053,14.6053,33300.0
2012-11-19 12:30:00,32.16,32.19,32.16,32.19,91800.0,14.6053,14.619,14.6053,14.619,91800.0
2012-11-19 12:35:00,32.19,32.22,32.18,32.22,158200.0,14.619,14.6326,14.6144,14.6326,158200.0
2012-11-19 12:40:00,32.22,32.23,32.2,32.22,159500.0,14.6326,14.6371,14.6235,14.6326,159500.0
2012-11-19 12:45:00,32.22,32.24,32.19,32.22,130200.0,14.6326,14.6417,14.619,14.6326,130200.0
2012-11-19 12:50:00,32.22,32.22,32.16,32.16,70400.0,14.6326,14.6326,14.6053,14.6053,70400.0
2012-11-19 12:55:00,32.16,32.17,32.14,32.17,110000.0,14.6053,14.6099,14.5963,14.6099,110000.0
2012-11-19 13:00:00,32.17,32.22,32.17,32.22,279800.0,14.6099,14.6326,14.6099,14.6326,279800.0
2012-11-19 13:05:00,32.22,32.24,32.22,32.24,100300.0,14.6326,14.6417,14.6326,14.6417,100300.0
2012-11-19 13:10:00,32.24,32.27,32.23,32.26,125500.0,14.6417,14.6553,14.6371,14.6508,125500.0
2012-11-19 13:15:00,32.25,32.26,32.22,32.24,97200.0,14.6462,14.6508,14.6326,14.6417,97200.0
2012-11-19 13:20:00,32.24,32.24,32.2,32.23,162700.0,14.6417,14.6417,14.6235,14.6371,162700.0
2012-11-19 13:25:00,32.23,32.26,32.22,32.25,101900.0,14.6371,14.6508,14.6326,14.6462,101900.0
2012-11-19 13:30:00,32.26,32.29,32.25,32.29,81800.0,14.6508,14.6644,14.6462,14.6644,81800.0
2012-11-19 13:35:00,32.29,32.3,32.28,32.29,90900.0,14.6644,14.6689,14.6598,14.6644,90900.0
2012-11-19 13:40:00,32.28,32.3,32.27,32.28,98700.0,14.6598,14.6689,14.6553,14.6598,98700.0
2012-11-19 13:45:00,32.28,32.28,32.25,32.26,89300.0,14.6598,14.6598,14.6462,14.6508,89300.0
2012-11-19 13:50:00,32.26,32.32,32.26,32.32,272700.0,14.6508,14.678,14.6508,14.678,272700.0
2012-11-19 13:55:00,32.32,32.38,32.31,32.38,261200.0,14.678,14.7053,14.6735,14.7053,261200.0
2012-11-19 14:00:00,32.38,32.39,32.34,32.37,180400.0,14.7053,14.7098,14.6871,14.7007,180400.0
2012-11-19 14:05:00,32.38,32.38,32.31,32.35,128000.0,14.7053,14.7053,14.6735,14.6916,128000.0
2012-11-19 14:10:00,32.35,32.35,32.32,32.33,125600.0,14.6916,14.6916,14.678,14.6826,125600.0
2012-11-19 14:15:00,32.33,32.37,32.33,32.36,142000.0,14.6826,14.7007,14.6826,14.6962,142000.0
2012-11-19 14:20:00,32.35,32.39,32.35,32.39,104500.0,14.6916,14.7098,14.6916,14.7098,104500.0
2012-11-19 14:25:00,32.39,32.39,32.36,32.37,127100.0,14.7098,14.7098,14.6962,14.7007,127100.0
2012-11-19 14:30:00,32.37,32.37,32.35,32.36,108800.0,14.7007,14.7007,14.6916,14.6962,108800.0
2012-11-19 14:35:00,32.36,32.38,32.35,32.37,111000.0,14.6962,14.7053,14.6916,14.7007,111000.0
2012-11-19 14:40:00,32.36,32.41,32.34,32.4,212400.0,14.6962,14.7189,14.6871,14.7143,212400.0
2012-11-19 14:45:00,32.4,32.47,32.39,32.47,175600.0,14.7143,14.7461,14.7098,14.7461,175600.0
2012-11-19 14:50:00,32.46,32.47,32.44,32.45,155500.0,14.7416,14.7461,14.7325,14.7371,155500.0
2012-11-19 14:55:00,32.45,32.47,32.41,32.42,312900.0,14.7371,14.7461,14.7189,14.7234,312900.0
2012-11-19 15:00:00,32.41,32.42,32.4,32.41,183400.0,14.7189,14.7234,14.7143,14.7189,183400.0
2012-11-19 15:05:00,32.41,32.41,32.38,32.39,117800.0,14.7189,14.7189,14.7053,14.7098,117800.0
2012-11-19 15:10:00,32.39,32.48,32.38,32.46,231700.0,14.7098,14.7507,14.7053,14.7416,231700.0
2012-11-19 15:15:00,32.46,32.48,32.45,32.47,81200.0,14.7416,14.7507,14.7371,14.7461,81200.0
2012-11-19 15:20:00,32.46,32.5,32.46,32.49,177700.0,14.7416,14.7598,14.7416,14.7552,177700.0
2012-11-19 15:25:00,32.49,32.5,32.47,32.49,151500.0,14.7552,14.7598,14.7461,14.7552,151500.0
2012-11-19 15:30:00,32.49,32.52,32.47,32.52,233000.0,14.7552,14.7688,14.7461,14.7688,233000.0
2012-11-19 15:35:00,32.52,32.52,32.48,32.5,311600.0,14.7688,14.7688,14.7507,14.7598,311600.0
2012-11-19 15:40:00,32.5,32.51,32.48,32.49,326200.0,14.7598,14.7643,14.7507,14.7552,326200.0
2012-11-19 15:45:00,32.49,32.5,32.46,32.48,469000.0,14.7552,14.7598,14.7416,14.7507,469000.0
2012-11-19 15:50:00,32.49,32.57,32.46,32.54,633800.0,14.7552,14.7915,14.7416,14.7779,633800.0
2012-11-19 15:55:00,32.53,32.57,32.51,32.57,618600.0,14.7734,14.7915,14.7643,14.7915,618600.0
2012-11-20 09:30:00,32.62,32.62,32.38,32.51,331800.0,14.8143,14.8143,14.7053,14.7643,331800.0
2012-11-20 09:35:00,32.51,32.54,32.38,32.46,210200.0,14.7643,14.7779,14.7053,14.7416,210200.0
2012-11-20 09:40:00,32.46,32.5,32.42,32.49,152400.0,14.7416,14.7598,14.7234,14.7552,152400.0
2012-11-20 09:45:00,32.48,32.52,32.44,32.52,158200.0,14.7507,14.7688,14.7325,14.7688,158200.0
2012-11-20 09:50:00,32.52,32.53,32.45,32.49,129800.0,14.7688,14.7734,14.7371,14.7552,129800.0
2012-11-20 09:55:00,32.49,32.53,32.48,32.51,103000.0,14.7552,14.7734,14.7507,14.7643,103000.0
2012-11-20 10:00:00,32.51,32.59,32.49,32.54,354700.0,14.7643,14.8006,14.7552,14.7779,354700.0
2012-11-20 10:05:00,32.54,32.54,32.5,32.51,79700.0,14.7779,14.7779,14.7598,14.7643,79700.0
2012-11-20 10:10:00,32.51,32.59,32.5,32.57,115600.0,14.7643,14.8006,14.7598,14.7915,115600.0
2012-11-20 10:15:00,32.56,32.6,32.56,32.6,88900.0,14.787,14.8052,14.787,14.8052,88900.0
2012-11-20 10:20:00,32.59,32.63,32.58,32.62,111400.0,14.8006,14.8188,14.7961,14.8143,111400.0
2012-11-20 10:25:00,32.63,32.65,32.61,32.64,72700.0,14.8188,14.8279,14.8097,14.8233,72700.0
2012-11-20 10:30:00,32.63,32.63,32.6,32.61,79900.0,14.8188,14.8188,14.8052,14.8097,79900.0
2012-11-20 10:35:00,32.62,32.67,32.6,32.64,134800.0,14.8143,14.837,14.8052,14.8233,134800.0
2012-11-20 10:40:00,32.65,32.66,32.61,32.64,141400.0,14.8279,14.8324,14.8097,14.8233,141400.0
2012-11-20 10:45:00,32.63,32.67,32.62,32.62,118300.0,14.8188,14.837,14.8143,14.8143,118300.0
2012-11-20 10:50:00,32.63,32.63,32.59,32.61,123600.0,14.8188,14.8188,14.8006,14.8097,123600.0
2012-11-20 10:55:00,32.6,32.63,32.58,32.61,80900.0,14.8052,14.8188,14.7961,14.8097,80900.0
2012-11-20 11:00:00,32.61,32.63,32.57,32.59,99200.0,14.8097,14.8188,14.7915,14.8006,99200.0
2012-11-20 11:05:00,32.59,32.6,32.55,32.57,74700.0,14.8006,14.8052,14.7825,14.7915,74700.0
2012-11-20 11:10:00,32.57,32.6,32.56,32.58,74600.0,14.7915,14.8052,14.787,14.7961,74600.0
2012-11-20 11:15:00,32.58,32.64,32.58,32.58,105200.0,14.7961,14.8233,14.7961,14.7961,105200.0
2012-11-20 11:20:00,32.59,32.66,32.58,32.65,93100.0,14.8006,14.8324,14.7961,14.8279,93100.0
2012-11-20 11:25:00,32.65,32.66,32.63,32.66,135300.0,14.8279,14.8324,14.8188,14.8324,135300.0
2012-11-20 11:30:00,32.66,32.68,32.59,32.6,126800.0,14.8324,14.8415,14.8006,14.8052,126800.0
2012-11-20 11:35:00,32.6,32.63,32.6,32.61,66400.0,14.8052,14.8188,14.8052,14.8097,66400.0
2012-11-20 11:40:00,32.61,32.63,32.59,32.61,96700.0,14.8097,14.8188,14.8006,14.8097,96700.0
2012-11-20 11:45:00,32.62,32.66,32.61,32.61,72300.0,14.8143,14.8324,14.8097,14.8097,72300.0
2012-11-20 11:50:00,32.61,32.67,32.59,32.67,73200.0,14.8097,14.837,14.8006,14.837,73200.0
2012-11-20 11:55:00,32.66,32.72,32.66,32.71,85500.0,14.8324,14.8597,14.8324,14.8551,85500.0
2012-11-20 12:00:00,32.72,32.73,32.7,32.72,72500.0,14.8597,14.8642,14.8506,14.8597,72500.0
2012-11-20 12:05:00,32.72,32.72,32.65,32.66,109700.0,14.8597,14.8597,14.8279,14.8324,109700.0
2012-11-20 12:10:00,32.66,32.7,32.64,32.68,96700.0,14.8324,14.8506,14.8233,14.8415,96700.0
2012-11-20 12:15:00,32.68,32.69,32.64,32.64,94600.0,14.8415,14.846,14.8233,14.8233,94600.0
2012-11-20 12:20:00,32.64,32.66,32.63,32.64,38100.0,14.8233,14.8324,14.8188,14.8233,38100.0
2012-11-20 12:25:00,32.64,32.66,32.62,32.63,51700.0,14.8233,14.8324,14.8143,14.8188,51700.0
2012-11-20 12:30:00,32.62,32.63,32.6,32.61,63400.0,14.8143,14.8188,14.8052,14.8097,63400.0
2012-11-20 12:35:00,32.61,32.63,32.59,32.6,123600.0,14.8097,14.8188,14.8006,14.8052,123600.0
2012-11-20 12:40:00,32.6,32.64,32.59,32.64,46200.0,14.8052,14.8233,14.8006,14.8233,46200.0
2012-11-20 12:45:00,32.63,32.65,32.61,32.65,70300.0,14.8188,14.8279,14.8097,14.8279,70300.0
2012-11-20 12:50:00,32.65,32.68,32.62,32.68,101100.0,14.8279,14.8415,14.8143,14.8415,101100.0
2012-11-20 12:55:00,32.68,32.7,32.66,32.69,56000.0,14.8415,14.8506,14.8324,14.846,56000.0
2012-11-20 13:00:00,32.68,32.69,32.62,32.63,103500.0,14.8415,14.846,14.8143,14.8188,103500.0
2012-11-20 13:05:00,32.62,32.65,32.62,32.62,100100.0,14.8143,14.8279,14.8143,14.8143,100100.0
2012-11-20 13:10:00,32.62,32.62,32.55,32.6,279600.0,14.8143,14.8143,14.7825,14.8052,279600.0
2012-11-20 13:15:00,32.6,32.65,32.59,32.61,123900.0,14.8052,14.8279,14.8006,14.8097,123900.0
2012-11-20 13:20:00,32.61,32.64,32.58,32.6,84500.0,14.8097,14.8233,14.7961,14.8052,84500.0
2012-11-20 13:25:00,32.61,32.61,32.48,32.49,159300.0,14.8097,14.8097,14.7507,14.7552,159300.0
2012-11-20 13:30:00,32.49,32.51,32.46,32.51,89900.0,14.7552,14.7643,14.7416,14.7643,89900.0
2012-11-20 13:35:00,32.5,32.57,32.5,32.56,96300.0,14.7598,14.7915,14.7598,14.787,96300.0
2012-11-20 13:40:00,32.56,32.56,32.52,32.53,80200.0,14.787,14.787,14.7688,14.7734,80200.0
2012-11-20 13:45:00,32.52,32.58,32.51,32.58,62900.0,14.7688,14.7961,14.7643,14.7961,62900.0
2012-11-20 13:50:00,32.58,32.6,32.55,32.58,55800.0,14.7961,14.8052,14.7825,14.7961,55800.0
2012-11-20 13:55:00,32.59,32.63,32.57,32.6,75400.0,14.8006,14.8188,14.7915,14.8052,75400.0
2012-11-20 14:00:00,32.6,32.61,32.55,32.57,92600.0,14.8052,14.8097,14.7825,14.7915,92600.0
2012-11-20 14:05:00,32.56,32.61,32.55,32.61,68800.0,14.787,14.8097,14.7825,14.8097,68800.0
2012-11-20 14:10:00,32.61,32.66,32.6,32.65,79100.0,14.8097,14.8324,14.8052,14.8279,79100.0
2012-11-20 14:15:00,32.65,32.67,32.62,32.63,78900.0,14.8279,14.837,14.8143,14.8188,78900.0
2012-11-20 14:20:00,32.62,32.63,32.59,32.61,210600.0,14.8143,14.8188,14.8006,14.8097,210600.0
2012-11-20 14:25:00,32.62,32.62,32.59,32.61,67200.0,14.8143,14.8143,14.8006,14.8097,67200.0
2012-11-20 14:30:00,32.6,32.62,32.59,32.62,76600.0,14.8052,14.8143,14.8006,14.8143,76600.0
2012-11-20 14:35:00,32.62,32.62,32.55,32.56,50800.0,14.8143,14.8143,14.7825,14.787,50800.0
2012-11-20 14:40:00,32.56,32.61,32.55,32.61,110800.0,14.787,14.8097,14.7825,14.8097,110800.0
2012-11-20 14:45:00,32.61,32.63,32.6,32.62,152800.0,14.8097,14.8188,14.8052,14.8143,152800.0
2012-11-20 14:50:00,32.62,32.66,32.61,32.64,72500.0,14.8143,14.8324,14.8097,14.8233,72500.0
2012-11-20 14:55:00,32.65,32.65,32.6,32.62,51800.0,14.8279,14.8279,14.8052,14.8143,51800.0
2012-11-20 15:00:00,32.62,32.69,32.62,32.68,106600.0,14.8143,14.846,14.8143,14.8415,106600.0
2012-11-20 15:05:00,32.69,32.72,32.67,32.71,114400.0,14.846,14.8597,14.837,14.8551,114400.0
2012-11-20 15:10:00,32.71,32.74,32.68,32.73,140600.0,14.8551,14.8688,14.8415,14.8642,140600.0
2012-11-20 15:15:00,32.73,32.79,32.72,32.76,199700.0,14.8642,14.8915,14.8597,14.8778,199700.0
2012-11-20 15:20:00,32.76,32.8,32.75,32.8,192600.0,14.8778,14.896,14.8733,14.896,192600.0
2012-11-20 15:25:00,32.8,32.81,32.75,32.77,104100.0,14.896,14.9005,14.8733,14.8824,104100.0
2012-11-20 15:30:00,32.77,32.83,32.76,32.78,228600.0,14.8824,14.9096,14.8778,14.8869,228600.0
2012-11-20 15:35:00,32.79,32.81,32.77,32.8,229100.0,14.8915,14.9005,14.8824,14.896,229100.0
2012-11-20 15:40:00,32.8,32.86,32.8,32.85,380200.0,14.896,14.9233,14.896,14.9187,380200.0
2012-11-20 15:45:00,32.84,32.88,32.82,32.82,215800.0,14.9142,14.9323,14.9051,14.9051,215800.0
2012-11-20 15:50:00,32.82,32.83,32.76,32.82,339900.0,14.9051,14.9096,14.8778,14.9051,339900.0
2012-11-20 15:55:00,32.83,32.85,32.79,32.85,376100.0,14.9096,14.9187,14.8915,14.9187,376100.0
2012-11-21 09:30:00,32.91,32.91,32.78,32.85,158200.0,14.946,14.946,14.8869,14.9187,158200.0
2012-11-21 09:35:00,32.85,32.92,32.79,32.9,171000.0,14.9187,14.9505,14.8915,14.9414,171000.0
2012-11-21 09:40:00,32.9,32.92,32.82,32.86,483500.0,14.9414,14.9505,14.9051,14.9233,483500.0
2012-11-21 09:45:00,32.85,32.86,32.8,32.83,109800.0,14.9187,14.9233,14.896,14.9096,109800.0
2012-11-21 09:50:00,32.83,32.84,32.77,32.77,78800.0,14.9096,14.9142,14.8824,14.8824,78800.0
2012-11-21 09:55:00,32.78,32.8,32.76,32.8,64700.0,14.8869,14.896,14.8778,14.896,64700.0
2012-11-21 10:00:00,32.8,32.8,32.72,32.75,84600.0,14.896,14.896,14.8597,14.8733,84600.0
2012-11-21 10:05:00,32.75,32.76,32.72,32.73,89900.0,14.8733,14.8778,14.8597,14.8642,89900.0
2012-11-21 10:10:00,32.73,32.79,32.72,32.78,329900.0,14.8642,14.8915,14.8597,14.8869,329900.0
2012-11-21 10:15:00,32.77,32.85,32.77,32.81,232300.0,14.8824,14.9187,14.8824,14.9005,232300.0
2012-11-21 10:20:00,32.79,32.81,32.74,32.76,97400.0,14.8915,14.9005,14.8688,14.8778,97400.0
2012-11-21 10:25:00,32.76,32.81,32.76,32.79,142900.0,14.8778,14.9005,14.8778,14.8915,142900.0
2012-11-21 10:30:00,32.8,32.81,32.76,32.8,59600.0,14.896,14.9005,14.8778,14.896,59600.0
2012-11-21 10:35:00,32.8,32.82,32.77,32.79,115300.0,14.896,14.9051,14.8824,14.8915,115300.0
2012-11-21 10:40:00,32.8,32.83,32.79,32.8,83100.0,14.896,14.9096,14.8915,14.896,83100.0
2012-11-21 10:45:00,32.81,32.84,32.8,32.83,63700.0,14.9005,14.9142,14.896,14.9096,63700.0
2012-11-21 10:50:00,32.83,32.84,32.78,32.78,44500.0,14.9096,14.9142,14.8869,14.8869,44500.0
2012-11-21 10:55:00,32.79,32.82,32.77,32.82,79700.0,14.8915,14.9051,14.8824,14.9051,79700.0
2012-11-21 11:00:00,32.82,32.83,32.78,32.8,80900.0,14.9051,14.9096,14.8869,14.896,80900.0
2012-11-21 11:05:00,32.81,32.84,32.78,32.83,58800.0,14.9005,14.9142,14.8869,14.9096,58800.0
2012-11-21 11:10:00,32.84,32.86,32.82,32.83,109100.0,14.9142,14.9233,14.9051,14.9096,109100.0
2012-11-21 11:15:00,32.84,32.85,32.8,32.83,69400.0,14.9142,14.9187,14.896,14.9096,69400.0
2012-11-21 11:20:00,32.82,32.83,32.8,32.82,55300.0,14.9051,14.9096,14.896,14.9051,55300.0
2012-11-21 11:25:00,32.82,32.82,32.77,32.82,98300.0,14.9051,14.9051,14.8824,14.9051,98300.0
2012-11-21 11:30:00,32.83,32.83,32.77,32.78,80600.0,14.9096,14.9096,14.8824,14.8869,80600.0
2012-11-21 11:35:00,32.77,32.8,32.76,32.79,102500.0,14.8824,14.896,14.8778,14.8915,102500.0
2012-11-21 11:40:00,32.79,32.79,32.76,32.78,64800.0,14.8915,14.8915,14.8778,14.8869,64800.0
2012-11-21 11:45:00,32.77,32.79,32.77,32.78,64700.0,14.8824,14.8915,14.8824,14.8869,64700.0
2012-11-21 11:50:00,32.77,32.8,32.77,32.78,47800.0,14.8824,14.896,14.8824,14.8869,47800.0
2012-11-21 11:55:00,32.79,32.8,32.77,32.77,46100.0,14.8915,14.896,14.8824,14.8824,46100.0
2012-11-21 12:00:00,32.77,32.82,32.77,32.79,64400.0,14.8824,14.9051,14.8824,14.8915,64400.0
2012-11-21 12:05:00,32.78,32.81,32.78,32.8,96800.0,14.8869,14.9005,14.8869,14.896,96800.0
2012-11-21 12:10:00,32.79,32.86,32.79,32.85,38800.0,14.8915,14.9233,14.8915,14.9187,38800.0
2012-11-21 12:15:00,32.84,32.85,32.82,32.83,56400.0,14.9142,14.9187,14.9051,14.9096,56400.0
2012-11-21 12:20:00,32.82,32.86,32.82,32.86,38600.0,14.9051,14.9233,14.9051,14.9233,38600.0
2012-11-21 12:25:00,32.86,32.88,32.85,32.87,80400.0,14.9233,14.9323,14.9187,14.9278,80400.0
2012-11-21 12:30:00,32.87,32.88,32.85,32.85,52600.0,14.9278,14.9323,14.9187,14.9187,52600.0
2012-11-21 12:35:00,32.86,32.87,32.85,32.87,25400.0,14.9233,14.9278,14.9187,14.9278,25400.0
2012-11-21 12:40:00,32.86,32.86,32.84,32.85,22400.0,14.9233,14.9233,14.9142,14.9187,22400.0
2012-11-21 12:45:00,32.84,32.85,32.79,32.79,110400.0,14.9142,14.9187,14.8915,14.8915,110400.0
2012-11-21 12:50:00,32.8,32.8,32.78,32.78,78400.0,14.896,14.896,14.8869,14.8869,78400.0
2012-11-21 12:55:00,32.78,32.79,32.77,32.78,30200.0,14.8869,14.8915,14.8824,14.8869,30200.0
2012-11-21 13:00:00,32.78,32.78,32.75,32.76,85900.0,14.8869,14.8869,14.8733,14.8778,85900.0
2012-11-21 13:05:00,32.75,32.76,32.75,32.76,16400.0,14.8733,14.8778,14.8733,14.8778,16400.0
2012-11-21 13:10:00,32.76,32.77,32.74,32.75,75300.0,14.8778,14.8824,14.8688,14.8733,75300.0
2012-11-21 13:15:00,32.75,32.75,32.71,32.72,84300.0,14.8733,14.8733,14.8551,14.8597,84300.0
2012-11-21 13:20:00,32.72,32.73,32.72,32.73,66900.0,14.8597,14.8642,14.8597,14.8642,66900.0
2012-11-21 13:25:00,32.73,32.76,32.73,32.75,74700.0,14.8642,14.8778,14.8642,14.8733,74700.0
2012-11-21 13:30:00,32.75,32.77,32.74,32.75,275300.0,14.8733,14.8824,14.8688,14.8733,275300.0
2012-11-21 13:35:00,32.75,32.76,32.72,32.73,121600.0,14.8733,14.8778,14.8597,14.8642,121600.0
2012-11-21 13:40:00,32.74,32.77,32.74,32.75,40000.0,14.8688,14.8824,14.8688,14.8733,40000.0
2012-11-21 13:45:00,32.75,32.78,32.74,32.78,30300.0,14.8733,14.8869,14.8688,14.8869,30300.0
2012-11-21 13:50:00,32.77,32.79,32.75,32.76,29900.0,14.8824,14.8915,14.8733,14.8778,29900.0
2012-11-21 13:55:00,32.76,32.78,32.75,32.77,30900.0,14.8778,14.8869,14.8733,14.8824,30900.0
2012-11-21 14:00:00,32.77,32.79,32.77,32.79,44600.0,14.8824,14.8915,14.8824,14.8915,44600.0
2012-11-21 14:05:00,32.79,32.81,32.78,32.79,26400.0,14.8915,14.9005,14.8869,14.8915,26400.0
2012-11-21 14:10:00,32.79,32.8,32.77,32.78,32400.0,14.8915,14.896,14.8824,14.8869,32400.0
2012-11-21 14:15:00,32.78,32.78,32.74,32.75,38100.0,14.8869,14.8869,14.8688,14.8733,38100.0
2012-11-21 14:20:00,32.74,32.75,32.72,32.73,34100.0,14.8688,14.8733,14.8597,14.8642,34100.0
2012-11-21 14:25:00,32.72,32.76,32.71,32.75,79100.0,14.8597,14.8778,14.8551,14.8733,79100.0
2012-11-21 14:30:00,32.75,32.76,32.74,32.76,29100.0,14.8733,14.8778,14.8688,14.8778,29100.0
2012-11-21 14:35:00,32.76,32.79,32.75,32.78,55100.0,14.8778,14.8915,14.8733,14.8869,55100.0
2012-11-21 14:40:00,32.78,32.8,32.78,32.8,16800.0,14.8869,14.896,14.8869,14.896,16800.0
2012-11-21 14:45:00,32.79,32.83,32.79,32.81,38000.0,14.8915,14.9096,14.8915,14.9005,38000.0
2012-11-21 14:50:00,32.81,32.84,32.81,32.83,47300.0,14.9005,14.9142,14.9005,14.9096,47300.0
2012-11-21 14:55:00,32.84,32.85,32.83,32.84,55100.0,14.9142,14.9187,14.9096,14.9142,55100.0
2012-11-21 15:00:00,32.85,32.87,32.84,32.86,54000.0,14.9187,14.9278,14.9142,14.9233,54000.0
2012-11-21 15:05:00,32.87,32.88,32.86,32.88,41200.0,14.9278,14.9323,14.9233,14.9323,41200.0
2012-11-21 15:10:00,32.88,32.88,32.85,32.86,39500.0,14.9323,14.9323,14.9187,14.9233,39500.0
2012-11-21 15:15:00,32.86,32.86,32.83,32.84,50600.0,14.9233,14.9233,14.9096,14.9142,50600.0
2012-11-21 15:20:00,32.84,32.84,32.8,32.81,26500.0,14.9142,14.9142,14.896,14.9005,26500.0
2012-11-21 15:25:00,32.8,32.82,32.78,32.79,82200.0,14.896,14.9051,14.8869,14.8915,82200.0
2012-11-21 15:30:00,32.79,32.81,32.78,32.8,79700.0,14.8915,14.9005,14.8869,14.896,79700.0
2012-11-21 15:35:00,32.8,32.82,32.79,32.79,85600.0,14.896,14.9051,14.8915,14.8915,85600.0
2012-11-21 15:40:00,32.8,32.84,32.79,32.83,85900.0,14.896,14.9142,14.8915,14.9096,85900.0
2012-11-21 15:45:00,32.84,32.85,32.81,32.83,102600.0,14.9142,14.9187,14.9005,14.9096,102600.0
2012-11-21 15:50:00,32.84,32.84,32.8,32.83,115900.0,14.9142,14.9142,14.896,14.9096,115900.0
2012-11-21 15:55:00,32.83,32.87,32.82,32.85,338000.0,14.9096,14.9278,14.9051,14.9187,338000.0
2012-11-23 09:30:00,32.99,32.99,32.9,32.98,205700.0,14.9823,14.9823,14.9414,14.9777,205700.0
2012-11-23 09:35:00,32.97,33.0,32.96,32.99,78400.0,14.9732,14.9868,14.9687,14.9823,78400.0
2012-11-23 09:40:00,32.99,33.09,32.99,33.06,150400.0,14.9823,15.0277,14.9823,15.0141,150400.0
2012-11-23 09:45:00,33.07,33.12,33.06,33.12,86500.0,15.0186,15.0413,15.0141,15.0413,86500.0
2012-11-23 09:50:00,33.12,33.13,33.07,33.13,103700.0,15.0413,15.0459,15.0186,15.0459,103700.0
2012-11-23 09:55:00,33.13,33.16,33.11,33.15,166100.0,15.0459,15.0595,15.0368,15.055,166100.0
2012-11-23 10:00:00,33.15,33.18,33.14,33.17,67400.0,15.055,15.0686,15.0504,15.064,67400.0
2012-11-23 10:05:00,33.17,33.18,33.16,33.18,40500.0,15.064,15.0686,15.0595,15.0686,40500.0
2012-11-23 10:10:00,33.18,33.24,33.17,33.23,165700.0,15.0686,15.0958,15.064,15.0913,165700.0
2012-11-23 10:15:00,33.24,33.26,33.2,33.21,214400.0,15.0958,15.1049,15.0777,15.0822,214400.0
2012-11-23 10:20:00,33.22,33.22,33.12,33.16,152100.0,15.0867,15.0867,15.0413,15.0595,152100.0
2012-11-23 10:25:00,33.17,33.19,33.16,33.18,43800.0,15.064,15.0731,15.0595,15.0686,43800.0
2012-11-23 10:30:00,33.19,33.21,33.12,33.14,183900.0,15.0731,15.0822,15.0413,15.0504,183900.0
2012-11-23 10:35:00,33.14,33.16,33.13,33.15,55700.0,15.0504,15.0595,15.0459,15.055,55700.0
2012-11-23 10:40:00,33.15,33.18,33.13,33.18,84600.0,15.055,15.0686,15.0459,15.0686,84600.0
2012-11-23 10:45:00,33.17,33.2,33.17,33.18,64900.0,15.064,15.0777,15.064,15.0686,64900.0
2012-11-23 10:50:00,33.19,33.19,33.16,33.17,98400.0,15.0731,15.0731,15.0595,15.064,98400.0
2012-11-23 10:55:00,33.16,33.19,33.16,33.19,58900.0,15.0595,15.0731,15.0595,15.0731,58900.0
2012-11-23 11:00:00,33.18,33.21,33.17,33.21,357400.0,15.0686,15.0822,15.064,15.0822,357400.0
2012-11-23 11:05:00,33.21,33.24,33.2,33.22,66000.0,15.0822,15.0958,15.0777,15.0867,66000.0
2012-11-23 11:10:00,33.22,33.26,33.21,33.26,43700.0,15.0867,15.1049,15.0822,15.1049,43700.0
2012-11-23 11:15:00,33.26,33.28,33.25,33.27,73100.0,15.1049,15.114,15.1004,15.1095,73100.0
2012-11-23 11:20:00,33.27,33.29,33.27,33.29,72800.0,15.1095,15.1185,15.1095,15.1185,72800.0
2012-11-23 11:25:00,33.29,33.29,33.25,33.28,94600.0,15.1185,15.1185,15.1004,15.114,94600.0
2012-11-23 11:30:00,33.28,33.33,33.27,33.3,140200.0,15.114,15.1367,15.1095,15.1231,140200.0
2012-11-23 11:35:00,33.3,33.33,33.28,33.32,72700.0,15.1231,15.1367,15.114,15.1322,72700.0
2012-11-23 11:40:00,33.31,33.34,33.27,33.28,43200.0,15.1276,15.1412,15.1095,15.114,43200.0
2012-11-23 11:45:00,33.27,33.29,33.26,33.26,33800.0,15.1095,15.1185,15.1049,15.1049,33800.0
2012-11-23 11:50:00,33.27,33.27,33.24,33.26,50600.0,15.1095,15.1095,15.0958,15.1049,50600.0
2012-11-23 11:55:00,33.25,33.27,33.24,33.25,46900.0,15.1004,15.1095,15.0958,15.1004,46900.0
2012-11-23 12:00:00,33.25,33.29,33.24,33.26,75800.0,15.1004,15.1185,15.0958,15.1049,75800.0
2012-11-23 12:05:00,33.26,33.28,33.23,33.24,47700.0,15.1049,15.114,15.0913,15.0958,47700.0
2012-11-23 12:10:00,33.23,33.25,33.21,33.21,77600.0,15.0913,15.1004,15.0822,15.0822,77600.0
2012-11-23 12:15:00,33.22,33.22,33.2,33.22,42800.0,15.0867,15.0867,15.0777,15.0867,42800.0
2012-11-23 12:20:00,33.22,33.26,33.22,33.26,93500.0,15.0867,15.1049,15.0867,15.1049,93500.0
2012-11-23 12:25:00,33.25,33.28,33.25,33.26,53700.0,15.1004,15.114,15.1004,15.1049,53700.0
2012-11-23 12:30:00,33.25,33.29,33.24,33.29,49000.0,15.1004,15.1185,15.0958,15.1185,49000.0
2012-11-23 12:35:00,33.29,33.34,33.28,33.34,105400.0,15.1185,15.1412,15.114,15.1412,105400.0
2012-11-23 12:40:00,33.34,33.35,33.3,33.33,113900.0,15.1412,15.1458,15.1231,15.1367,113900.0
2012-11-23 12:45:00,33.33,33.35,33.32,33.34,122200.0,15.1367,15.1458,15.1322,15.1412,122200.0
2012-11-23 12:50:00,33.33,33.35,33.33,33.35,97200.0,15.1367,15.1458,15.1367,15.1458,97200.0
2012-11-23 12:55:00,33.35,33.48,33.35,33.47,325300.0,15.1458,15.2048,15.1458,15.2003,325300.0
2012-11-26 09:30:00,33.26,33.31,33.22,33.29,202800.0,15.1049,15.1276,15.0867,15.1185,202800.0
2012-11-26 09:35:00,33.29,33.36,33.23,33.26,112900.0,15.1185,15.1503,15.0913,15.1049,112900.0
2012-11-26 09:40:00,33.25,33.28,33.18,33.27,85800.0,15.1004,15.114,15.0686,15.1095,85800.0
2012-11-26 09:45:00,33.27,33.28,33.21,33.28,205000.0,15.1095,15.114,15.0822,15.114,205000.0
2012-11-26 09:50:00,33.29,33.3,33.22,33.26,80200.0,15.1185,15.1231,15.0867,15.1049,80200.0
2012-11-26 09:55:00,33.26,33.3,33.23,33.27,58200.0,15.1049,15.1231,15.0913,15.1095,58200.0
2012-11-26 10:00:00,33.27,33.31,33.25,33.29,104600.0,15.1095,15.1276,15.1004,15.1185,104600.0
2012-11-26 10:05:00,33.27,33.28,33.23,33.27,106500.0,15.1095,15.114,15.0913,15.1095,106500.0
2012-11-26 10:10:00,33.27,33.32,33.25,33.31,55400.0,15.1095,15.1322,15.1004,15.1276,55400.0
2012-11-26 10:15:00,33.32,33.35,33.3,33.34,89000.0,15.1322,15.1458,15.1231,15.1412,89000.0
2012-11-26 10:20:00,33.35,33.36,33.32,33.32,66800.0,15.1458,15.1503,15.1322,15.1322,66800.0
2012-11-26 10:25:00,33.31,33.36,33.31,33.33,63400.0,15.1276,15.1503,15.1276,15.1367,63400.0
2012-11-26 10:30:00,33.34,33.36,33.3,33.32,109500.0,15.1412,15.1503,15.1231,15.1322,109500.0
2012-11-26 10:35:00,33.31,33.35,33.3,33.33,61300.0,15.1276,15.1458,15.1231,15.1367,61300.0
2012-11-26 10:40:00,33.33,33.33,33.31,33.33,56300.0,15.1367,15.1367,15.1276,15.1367,56300.0
2012-11-26 10:45:00,33.33,33.34,33.28,33.29,98500.0,15.1367,15.1412,15.114,15.1185,98500.0
2012-11-26 10:50:00,33.29,33.29,33.26,33.27,73600.0,15.1185,15.1185,15.1049,15.1095,73600.0
2012-11-26 10:55:00,33.28,33.28,33.24,33.26,83100.0,15.114,15.114,15.0958,15.1049,83100.0
2012-11-26 11:00:00,33.26,33.27,33.22,33.24,91300.0,15.1049,15.1095,15.0867,15.0958,91300.0
2012-11-26 11:05:00,33.22,33.23,33.2,33.21,87200.0,15.0867,15.0913,15.0777,15.0822,87200.0
2012-11-26 11:10:00,33.2,33.24,33.2,33.23,103900.0,15.0777,15.0958,15.0777,15.0913,103900.0
2012-11-26 11:15:00,33.23,33.24,33.2,33.2,53700.0,15.0913,15.0958,15.0777,15.0777,53700.0
2012-11-26 11:20:00,33.21,33.21,33.15,33.16,119400.0,15.0822,15.0822,15.055,15.0595,119400.0
2012-11-26 11:25:00,33.16,33.2,33.15,33.16,114700.0,15.0595,15.0777,15.055,15.0595,114700.0
2012-11-26 11:30:00,33.17,33.17,33.15,33.17,56400.0,15.064,15.064,15.055,15.064,56400.0
2012-11-26 11:35:00,33.16,33.2,33.16,33.19,59400.0,15.0595,15.0777,15.0595,15.0731,59400.0
2012-11-26 11:40:00,33.19,33.21,33.18,33.21,54400.0,15.0731,15.0822,15.0686,15.0822,54400.0
2012-11-26 11:45:00,33.2,33.22,33.17,33.18,138200.0,15.0777,15.0867,15.064,15.0686,138200.0
2012-11-26 11:50:00,33.19,33.22,33.18,33.21,47300.0,15.0731,15.0867,15.0686,15.0822,47300.0
2012-11-26 11:55:00,33.21,33.24,33.21,33.24,56400.0,15.0822,15.0958,15.0822,15.0958,56400.0
2012-11-26 12:00:00,33.24,33.24,33.2,33.22,58100.0,15.0958,15.0958,15.0777,15.0867,58100.0
2012-11-26 12:05:00,33.21,33.23,33.18,33.18,38100.0,15.0822,15.0913,15.0686,15.0686,38100.0
2012-11-26 12:10:00,33.19,33.19,33.15,33.18,52100.0,15.0731,15.0731,15.055,15.0686,52100.0
2012-11-26 12:15:00,33.19,33.2,33.15,33.2,64300.0,15.0731,15.0777,15.055,15.0777,64300.0
2012-11-26 12:20:00,33.2,33.22,33.17,33.17,45100.0,15.0777,15.0867,15.064,15.064,45100.0
2012-11-26 12:25:00,33.17,33.2,33.16,33.19,70600.0,15.064,15.0777,15.0595,15.0731,70600.0
2012-11-26 12:30:00,33.19,33.19,33.16,33.17,65100.0,15.0731,15.0731,15.0595,15.064,65100.0
2012-11-26 12:35:00,33.17,33.22,33.15,33.22,78400.0,15.064,15.0867,15.055,15.0867,78400.0
2012-11-26 12:40:00,33.21,33.23,33.19,33.23,65400.0,15.0822,15.0913,15.0731,15.0913,65400.0
2012-11-26 12:45:00,33.23,33.24,33.21,33.23,51100.0,15.0913,15.0958,15.0822,15.0913,51100.0
2012-11-26 12:50:00,33.23,33.23,33.2,33.23,53600.0,15.0913,15.0913,15.0777,15.0913,53600.0
2012-11-26 12:55:00,33.23,33.23,33.19,33.22,28000.0,15.0913,15.0913,15.0731,15.0867,28000.0
2012-11-26 13:00:00,33.22,33.22,33.19,33.21,43700.0,15.0867,15.0867,15.0731,15.0822,43700.0
2012-11-26 13:05:00,33.22,33.22,33.18,33.19,34200.0,15.0867,15.0867,15.0686,15.0731,34200.0
2012-11-26 13:10:00,33.19,33.2,33.16,33.2,66200.0,15.0731,15.0777,15.0595,15.0777,66200.0
2012-11-26 13:15:00,33.19,33.22,33.19,33.22,48900.0,15.0731,15.0867,15.0731,15.0867,48900.0
2012-11-26 13:20:00,33.22,33.23,33.2,33.22,41400.0,15.0867,15.0913,15.0777,15.0867,41400.0
2012-11-26 13:25:00,33.21,33.22,33.2,33.22,25500.0,15.0822,15.0867,15.0777,15.0867,25500.0
2012-11-26 13:30:00,33.21,33.22,33.17,33.18,51300.0,15.0822,15.0867,15.064,15.0686,51300.0
2012-11-26 13:35:00,33.17,33.2,33.16,33.18,47100.0,15.064,15.0777,15.0595,15.0686,47100.0
2012-11-26 13:40:00,33.17,33.19,33.15,33.17,47100.0,15.064,15.0731,15.055,15.064,47100.0
2012-11-26 13:45:00,33.16,33.17,33.14,33.14,51300.0,15.0595,15.064,15.0504,15.0504,51300.0
2012-11-26 13:50:00,33.15,33.17,33.15,33.16,42500.0,15.055,15.064,15.055,15.0595,42500.0
2012-11-26 13:55:00,33.16,33.17,33.13,33.14,65500.0,15.0595,15.064,15.0459,15.0504,65500.0
2012-11-26 14:00:00,33.14,33.16,33.12,33.14,76900.0,15.0504,15.0595,15.0413,15.0504,76900.0
2012-11-26 14:05:00,33.15,33.15,33.12,33.15,43500.0,15.055,15.055,15.0413,15.055,43500.0
2012-11-26 14:10:00,33.14,33.16,33.13,33.15,46300.0,15.0504,15.0595,15.0459,15.055,46300.0
2012-11-26 14:15:00,33.16,33.18,33.15,33.16,37100.0,15.0595,15.0686,15.055,15.0595,37100.0
2012-11-26 14:20:00,33.16,33.17,33.12,33.13,64800.0,15.0595,15.064,15.0413,15.0459,64800.0
2012-11-26 14:25:00,33.13,33.14,33.11,33.14,56000.0,15.0459,15.0504,15.0368,15.0504,56000.0
2012-11-26 14:30:00,33.14,33.15,33.14,33.14,22800.0,15.0504,15.055,15.0504,15.0504,22800.0
2012-11-26 14:35:00,33.15,33.17,33.13,33.17,57700.0,15.055,15.064,15.0459,15.064,57700.0
2012-11-26 14:40:00,33.17,33.19,33.16,33.18,22800.0,15.064,15.0731,15.0595,15.0686,22800.0
2012-11-26 14:45:00,33.19,33.2,33.17,33.2,53500.0,15.0731,15.0777,15.064,15.0777,53500.0
2012-11-26 14:50:00,33.2,33.22,33.19,33.22,36000.0,15.0777,15.0867,15.0731,15.0867,36000.0
2012-11-26 14:55:00,33.21,33.22,33.17,33.19,59400.0,15.0822,15.0867,15.064,15.0731,59400.0
2012-11-26 15:00:00,33.18,33.21,33.16,33.19,65800.0,15.0686,15.0822,15.0595,15.0731,65800.0
2012-11-26 15:05:00,33.19,33.2,33.15,33.18,45700.0,15.0731,15.0777,15.055,15.0686,45700.0
2012-11-26 15:10:00,33.18,33.19,33.16,33.18,55800.0,15.0686,15.0731,15.0595,15.0686,55800.0
2012-11-26 15:15:00,33.17,33.19,33.15,33.18,62800.0,15.064,15.0731,15.055,15.0686,62800.0
2012-11-26 15:20:00,33.18,33.2,33.17,33.2,59600.0,15.0686,15.0777,15.064,15.0777,59600.0
2012-11-26 15:25:00,33.19,33.21,33.18,33.2,66000.0,15.0731,15.0822,15.0686,15.0777,66000.0
2012-11-26 15:30:00,33.2,33.22,33.16,33.18,109700.0,15.0777,15.0867,15.0595,15.0686,109700.0
2012-11-26 15:35:00,33.18,33.19,33.15,33.17,112600.0,15.0686,15.0731,15.055,15.064,112600.0
2012-11-26 15:40:00,33.18,33.2,33.17,33.18,91000.0,15.0686,15.0777,15.064,15.0686,91000.0
2012-11-26 15:45:00,33.17,33.19,33.16,33.16,144800.0,15.064,15.0731,15.0595,15.0595,144800.0
2012-11-26 15:50:00,33.16,33.18,33.15,33.17,165400.0,15.0595,15.0686,15.055,15.064,165400.0
2012-11-26 15:55:00,33.16,33.23,33.16,33.22,338200.0,15.0595,15.0913,15.0595,15.0867,338200.0
2012-11-27 09:30:00,33.27,33.38,33.22,33.35,135300.0,15.1095,15.1594,15.0867,15.1458,135300.0
2012-11-27 09:35:00,33.34,33.34,33.22,33.26,86700.0,15.1412,15.1412,15.0867,15.1049,86700.0
2012-11-27 09:40:00,33.27,33.31,33.26,33.31,80100.0,15.1095,15.1276,15.1049,15.1276,80100.0
2012-11-27 09:45:00,33.32,33.35,33.27,33.32,85300.0,15.1322,15.1458,15.1095,15.1322,85300.0
2012-11-27 09:50:00,33.32,33.41,33.31,33.36,159200.0,15.1322,15.173,15.1276,15.1503,159200.0
2012-11-27 09:55:00,33.35,33.38,33.33,33.37,30400.0,15.1458,15.1594,15.1367,15.1549,30400.0
2012-11-27 10:00:00,33.36,33.39,33.28,33.31,147200.0,15.1503,15.1639,15.114,15.1276,147200.0
2012-11-27 10:05:00,33.31,33.32,33.27,33.29,54100.0,15.1276,15.1322,15.1095,15.1185,54100.0
2012-11-27 10:10:00,33.29,33.29,33.22,33.23,75300.0,15.1185,15.1185,15.0867,15.0913,75300.0
2012-11-27 10:15:00,33.23,33.25,33.17,33.23,232900.0,15.0913,15.1004,15.064,15.0913,232900.0
2012-11-27 10:20:00,33.23,33.27,33.19,33.19,150700.0,15.0913,15.1095,15.0731,15.0731,150700.0
2012-11-27 10:25:00,33.2,33.23,33.2,33.23,110000.0,15.0777,15.0913,15.0777,15.0913,110000.0
2012-11-27 10:30:00,33.23,33.27,33.22,33.26,119300.0,15.0913,15.1095,15.0867,15.1049,119300.0
2012-11-27 10:35:00,33.24,33.26,33.17,33.19,112000.0,15.0958,15.1049,15.064,15.0731,112000.0
2012-11-27 10:40:00,33.2,33.21,33.18,33.18,57600.0,15.0777,15.0822,15.0686,15.0686,57600.0
2012-11-27 10:45:00,33.18,33.34,33.16,33.2,285200.0,15.0686,15.1412,15.0595,15.0777,285200.0
2012-11-27 10:50:00,33.2,33.27,33.2,33.25,85400.0,15.0777,15.1095,15.0777,15.1004,85400.0
2012-11-27 10:55:00,33.24,33.27,33.23,33.27,85900.0,15.0958,15.1095,15.0913,15.1095,85900.0
2012-11-27 11:00:00,33.26,33.28,33.25,33.25,66300.0,15.1049,15.114,15.1004,15.1004,66300.0
2012-11-27 11:05:00,33.25,33.27,33.23,33.26,39400.0,15.1004,15.1095,15.0913,15.1049,39400.0
2012-11-27 11:10:00,33.25,33.27,33.22,33.23,86200.0,15.1004,15.1095,15.0867,15.0913,86200.0
2012-11-27 11:15:00,33.23,33.25,33.22,33.24,21300.0,15.0913,15.1004,15.0867,15.0958,21300.0
2012-11-27 11:20:00,33.25,33.26,33.23,33.24,52700.0,15.1004,15.1049,15.0913,15.0958,52700.0
2012-11-27 11:25:00,33.24,33.26,33.23,33.26,57100.0,15.0958,15.1049,15.0913,15.1049,57100.0
2012-11-27 11:30:00,33.25,33.26,33.22,33.25,45400.0,15.1004,15.1049,15.0867,15.1004,45400.0
2012-11-27 11:35:00,33.25,33.31,33.24,33.31,93000.0,15.1004,15.1276,15.0958,15.1276,93000.0
2012-11-27 11:40:00,33.31,33.32,33.28,33.31,132900.0,15.1276,15.1322,15.114,15.1276,132900.0
2012-11-27 11:45:00,33.3,33.32,33.28,33.31,100400.0,15.1231,15.1322,15.114,15.1276,100400.0
2012-11-27 11:50:00,33.3,33.37,33.3,33.36,85900.0,15.1231,15.1549,15.1231,15.1503,85900.0
2012-11-27 11:55:00,33.36,33.37,33.34,33.36,40500.0,15.1503,15.1549,15.1412,15.1503,40500.0
2012-11-27 12:00:00,33.36,33.39,33.34,33.35,63800.0,15.1503,15.1639,15.1412,15.1458,63800.0
2012-11-27 12:05:00,33.35,33.35,33.31,33.33,31200.0,15.1458,15.1458,15.1276,15.1367,31200.0
2012-11-27 12:10:00,33.34,33.35,33.31,33.31,32800.0,15.1412,15.1458,15.1276,15.1276,32800.0
2012-11-27 12:15:00,33.32,33.34,33.31,33.33,34400.0,15.1322,15.1412,15.1276,15.1367,34400.0
2012-11-27 12:20:00,33.33,33.35,33.31,33.33,52200.0,15.1367,15.1458,15.1276,15.1367,52200.0
2012-11-27 12:25:00,33.32,33.34,33.31,33.34,24900.0,15.1322,15.1412,15.1276,15.1412,24900.0
2012-11-27 12:30:00,33.33,33.34,33.3,33.3,42700.0,15.1367,15.1412,15.1231,15.1231,42700.0
2012-11-27 12:35:00,33.31,33.33,33.28,33.28,53000.0,15.1276,15.1367,15.114,15.114,53000.0
2012-11-27 12:40:00,33.28,33.32,33.28,33.3,49600.0,15.114,15.1322,15.114,15.1231,49600.0
2012-11-27 12:45:00,33.29,33.32,33.29,33.3,29700.0,15.1185,15.1322,15.1185,15.1231,29700.0
2012-11-27 12:50:00,33.3,33.31,33.28,33.29,33200.0,15.1231,15.1276,15.114,15.1185,33200.0
2012-11-27 12:55:00,33.29,33.31,33.29,33.31,36400.0,15.1185,15.1276,15.1185,15.1276,36400.0
2012-11-27 13:00:00,33.31,33.31,33.27,33.3,82100.0,15.1276,15.1276,15.1095,15.1231,82100.0
2012-11-27 13:05:00,33.28,33.3,33.26,33.29,44400.0,15.114,15.1231,15.1049,15.1185,44400.0
2012-11-27 13:10:00,33.29,33.31,33.28,33.3,44400.0,15.1185,15.1276,15.114,15.1231,44400.0
2012-11-27 13:15:00,33.29,33.33,33.29,33.31,28400.0,15.1185,15.1367,15.1185,15.1276,28400.0
2012-11-27 13:20:00,33.32,33.32,33.3,33.31,42500.0,15.1322,15.1322,15.1231,15.1276,42500.0
2012-11-27 13:25:00,33.32,33.33,33.28,33.3,71600.0,15.1322,15.1367,15.114,15.1231,71600.0
2012-11-27 13:30:00,33.31,33.31,33.28,33.28,55200.0,15.1276,15.1276,15.114,15.114,55200.0
2012-11-27 13:35:00,33.28,33.3,33.27,33.27,44800.0,15.114,15.1231,15.1095,15.1095,44800.0
2012-11-27 13:40:00,33.27,33.3,33.26,33.29,49500.0,15.1095,15.1231,15.1049,15.1185,49500.0
2012-11-27 13:45:00,33.28,33.3,33.26,33.27,43200.0,15.114,15.1231,15.1049,15.1095,43200.0
2012-11-27 13:50:00,33.28,33.3,33.26,33.29,42900.0,15.114,15.1231,15.1049,15.1185,42900.0
2012-11-27 13:55:00,33.29,33.29,33.25,33.26,41300.0,15.1185,15.1185,15.1004,15.1049,41300.0
2012-11-27 14:00:00,33.27,33.28,33.24,33.27,92200.0,15.1095,15.114,15.0958,15.1095,92200.0
2012-11-27 14:05:00,33.28,33.29,33.26,33.27,44300.0,15.114,15.1185,15.1049,15.1095,44300.0
2012-11-27 14:10:00,33.27,33.31,33.27,33.28,49600.0,15.1095,15.1276,15.1095,15.114,49600.0
2012-11-27 14:15:00,33.29,33.3,33.27,33.29,53000.0,15.1185,15.1231,15.1095,15.1185,53000.0
2012-11-27 14:20:00,33.29,33.3,33.2,33.22,96300.0,15.1185,15.1231,15.0777,15.0867,96300.0
2012-11-27 14:25:00,33.22,33.23,33.15,33.16,99400.0,15.0867,15.0913,15.055,15.0595,99400.0
2012-11-27 14:30:00,33.16,33.2,33.11,33.15,136100.0,15.0595,15.0777,15.0368,15.055,136100.0
2012-11-27 14:35:00,33.15,33.18,33.11,33.16,86000.0,15.055,15.0686,15.0368,15.0595,86000.0
2012-11-27 14:40:00,33.17,33.17,33.11,33.11,64800.0,15.064,15.064,15.0368,15.0368,64800.0
2012-11-27 14:45:00,33.12,33.14,33.1,33.14,82500.0,15.0413,15.0504,15.0322,15.0504,82500.0
2012-11-27 14:50:00,33.14,33.17,33.13,33.15,81400.0,15.0504,15.064,15.0459,15.055,81400.0
2012-11-27 14:55:00,33.16,33.18,33.14,33.16,50200.0,15.0595,15.0686,15.0504,15.0595,50200.0
2012-11-27 15:00:00,33.16,33.2,33.16,33.17,57500.0,15.0595,15.0777,15.0595,15.064,57500.0
2012-11-27 15:05:00,33.17,33.18,33.14,33.17,47400.0,15.064,15.0686,15.0504,15.064,47400.0
2012-11-27 15:10:00,33.17,33.19,33.14,33.15,64900.0,15.064,15.0731,15.0504,15.055,64900.0
2012-11-27 15:15:00,33.15,33.16,33.12,33.15,94600.0,15.055,15.0595,15.0413,15.055,94600.0
2012-11-27 15:20:00,33.15,33.18,33.13,33.17,64000.0,15.055,15.0686,15.0459,15.064,64000.0
2012-11-27 15:25:00,33.16,33.17,33.13,33.15,92300.0,15.0595,15.064,15.0459,15.055,92300.0
2012-11-27 15:30:00,33.15,33.17,33.1,33.13,206500.0,15.055,15.064,15.0322,15.0459,206500.0
2012-11-27 15:35:00,33.12,33.15,33.1,33.13,209100.0,15.0413,15.055,15.0322,15.0459,209100.0
2012-11-27 15:40:00,33.12,33.16,33.11,33.15,129700.0,15.0413,15.0595,15.0368,15.055,129700.0
2012-11-27 15:45:00,33.16,33.2,33.12,33.2,125700.0,15.0595,15.0777,15.0413,15.0777,125700.0
2012-11-27 15:50:00,33.2,33.2,33.14,33.16,103600.0,15.0777,15.0777,15.0504,15.0595,103600.0
2012-11-27 15:55:00,33.16,33.16,33.11,33.14,381000.0,15.0595,15.0595,15.0368,15.0504,381000.0
2012-11-28 09:30:00,33.04,33.13,32.99,32.99,199200.0,15.005,15.0459,14.9823,14.9823,199200.0
2012-11-28 09:35:00,33.0,33.08,32.98,33.08,69200.0,14.9868,15.0232,14.9777,15.0232,69200.0
2012-11-28 09:40:00,33.07,33.13,33.06,33.13,85400.0,15.0186,15.0459,15.0141,15.0459,85400.0
2012-11-28 09:45:00,33.13,33.14,33.02,33.03,113300.0,15.0459,15.0504,14.9959,15.0005,113300.0
2012-11-28 09:50:00,33.03,33.12,33.02,33.12,96700.0,15.0005,15.0413,14.9959,15.0413,96700.0
2012-11-28 09:55:00,33.12,33.13,33.08,33.11,48500.0,15.0413,15.0459,15.0232,15.0368,48500.0
2012-11-28 10:00:00,33.11,33.11,32.99,33.02,91400.0,15.0368,15.0368,14.9823,14.9959,91400.0
2012-11-28 10:05:00,33.01,33.02,32.98,33.0,81000.0,14.9914,14.9959,14.9777,14.9868,81000.0
2012-11-28 10:10:00,33.0,33.04,32.98,33.03,132800.0,14.9868,15.005,14.9777,15.0005,132800.0
2012-11-28 10:15:00,33.02,33.06,33.02,33.05,71300.0,14.9959,15.0141,14.9959,15.0095,71300.0
2012-11-28 10:20:00,33.05,33.15,33.04,33.15,147000.0,15.0095,15.055,15.005,15.055,147000.0
2012-11-28 10:25:00,33.14,33.15,33.1,33.14,99900.0,15.0504,15.055,15.0322,15.0504,99900.0
2012-11-28 10:30:00,33.15,33.16,33.11,33.11,83000.0,15.055,15.0595,15.0368,15.0368,83000.0
2012-11-28 10:35:00,33.11,33.21,33.1,33.2,121200.0,15.0368,15.0822,15.0322,15.0777,121200.0
2012-11-28 10:40:00,33.2,33.23,33.19,33.23,90600.0,15.0777,15.0913,15.0731,15.0913,90600.0
2012-11-28 10:45:00,33.23,33.26,33.2,33.22,122700.0,15.0913,15.1049,15.0777,15.0867,122700.0
2012-11-28 10:50:00,33.23,33.23,33.16,33.19,87600.0,15.0913,15.0913,15.0595,15.0731,87600.0
2012-11-28 10:55:00,33.19,33.19,33.15,33.18,122100.0,15.0731,15.0731,15.055,15.0686,122100.0
2012-11-28 11:00:00,33.17,33.21,33.16,33.17,68800.0,15.064,15.0822,15.0595,15.064,68800.0
2012-11-28 11:05:00,33.16,33.17,33.14,33.15,49600.0,15.0595,15.064,15.0504,15.055,49600.0
2012-11-28 11:10:00,33.15,33.21,33.15,33.18,111400.0,15.055,15.0822,15.055,15.0686,111400.0
2012-11-28 11:15:00,33.19,33.23,33.14,33.22,125700.0,15.0731,15.0913,15.0504,15.0867,125700.0
2012-11-28 11:20:00,33.23,33.25,33.19,33.21,80600.0,15.0913,15.1004,15.0731,15.0822,80600.0
2012-11-28 11:25:00,33.21,33.22,33.17,33.21,37600.0,15.0822,15.0867,15.064,15.0822,37600.0
2012-11-28 11:30:00,33.22,33.22,33.17,33.19,78400.0,15.0867,15.0867,15.064,15.0731,78400.0
2012-11-28 11:35:00,33.19,33.19,33.13,33.15,79100.0,15.0731,15.0731,15.0459,15.055,79100.0
2012-11-28 11:40:00,33.16,33.16,33.12,33.12,86900.0,15.0595,15.0595,15.0413,15.0413,86900.0
2012-11-28 11:45:00,33.12,33.14,33.1,33.12,70800.0,15.0413,15.0504,15.0322,15.0413,70800.0
2012-11-28 11:50:00,33.13,33.15,33.1,33.13,74300.0,15.0459,15.055,15.0322,15.0459,74300.0
2012-11-28 11:55:00,33.13,33.16,33.12,33.13,44000.0,15.0459,15.0595,15.0413,15.0459,44000.0
2012-11-28 12:00:00,33.13,33.15,33.1,33.1,88100.0,15.0459,15.055,15.0322,15.0322,88100.0
2012-11-28 12:05:00,33.1,33.15,33.09,33.13,73200.0,15.0322,15.055,15.0277,15.0459,73200.0
2012-11-28 12:10:00,33.12,33.18,33.08,33.13,70900.0,15.0413,15.0686,15.0232,15.0459,70900.0
2012-11-28 12:15:00,33.13,33.26,33.13,33.22,90400.0,15.0459,15.1049,15.0459,15.0867,90400.0
2012-11-28 12:20:00,33.22,33.3,33.21,33.29,91100.0,15.0867,15.1231,15.0822,15.1185,91100.0
2012-11-28 12:25:00,33.28,33.3,33.23,33.27,72700.0,15.114,15.1231,15.0913,15.1095,72700.0
2012-11-28 12:30:00,33.28,33.33,33.27,33.33,82600.0,15.114,15.1367,15.1095,15.1367,82600.0
2012-11-28 12:35:00,33.32,33.34,33.29,33.33,85400.0,15.1322,15.1412,15.1185,15.1367,85400.0
2012-11-28 12:40:00,33.34,33.36,33.32,33.32,146600.0,15.1412,15.1503,15.1322,15.1322,146600.0
2012-11-28 12:45:00,33.33,33.36,33.32,33.33,46600.0,15.1367,15.1503,15.1322,15.1367,46600.0
2012-11-28 12:50:00,33.33,33.37,33.32,33.35,72100.0,15.1367,15.1549,15.1322,15.1458,72100.0
2012-11-28 12:55:00,33.36,33.38,33.33,33.34,49500.0,15.1503,15.1594,15.1367,15.1412,49500.0
2012-11-28 13:00:00,33.34,33.34,33.3,33.31,34700.0,15.1412,15.1412,15.1231,15.1276,34700.0
2012-11-28 13:05:00,33.31,33.33,33.27,33.29,44000.0,15.1276,15.1367,15.1095,15.1185,44000.0
2012-11-28 13:10:00,33.29,33.3,33.27,33.28,60600.0,15.1185,15.1231,15.1095,15.114,60600.0
2012-11-28 13:15:00,33.29,33.31,33.28,33.29,37600.0,15.1185,15.1276,15.114,15.1185,37600.0
2012-11-28 13:20:00,33.28,33.29,33.25,33.27,79900.0,15.114,15.1185,15.1004,15.1095,79900.0
2012-11-28 13:25:00,33.27,33.27,33.24,33.26,37900.0,15.1095,15.1095,15.0958,15.1049,37900.0
2012-11-28 13:30:00,33.26,33.27,33.23,33.24,45100.0,15.1049,15.1095,15.0913,15.0958,45100.0
2012-11-28 13:35:00,33.24,33.28,33.23,33.25,74100.0,15.0958,15.114,15.0913,15.1004,74100.0
2012-11-28 13:40:00,33.25,33.29,33.24,33.26,58700.0,15.1004,15.1185,15.0958,15.1049,58700.0
2012-11-28 13:45:00,33.26,33.27,33.23,33.24,36400.0,15.1049,15.1095,15.0913,15.0958,36400.0
2012-11-28 13:50:00,33.25,33.25,33.22,33.23,44900.0,15.1004,15.1004,15.0867,15.0913,44900.0
2012-11-28 13:55:00,33.23,33.27,33.23,33.25,81100.0,15.0913,15.1095,15.0913,15.1004,81100.0
2012-11-28 14:00:00,33.25,33.29,33.25,33.27,77800.0,15.1004,15.1185,15.1004,15.1095,77800.0
2012-11-28 14:05:00,33.26,33.29,33.25,33.26,53600.0,15.1049,15.1185,15.1004,15.1049,53600.0
2012-11-28 14:10:00,33.27,33.29,33.26,33.27,83800.0,15.1095,15.1185,15.1049,15.1095,83800.0
2012-11-28 14:15:00,33.28,33.29,33.27,33.27,38300.0,15.114,15.1185,15.1095,15.1095,38300.0
2012-11-28 14:20:00,33.28,33.28,33.26,33.26,47000.0,15.114,15.114,15.1049,15.1049,47000.0
2012-11-28 14:25:00,33.26,33.26,33.22,33.23,59300.0,15.1049,15.1049,15.0867,15.0913,59300.0
2012-11-28 14:30:00,33.23,33.26,33.23,33.25,66700.0,15.0913,15.1049,15.0913,15.1004,66700.0
2012-11-28 14:35:00,33.25,33.26,33.23,33.24,74900.0,15.1004,15.1049,15.0913,15.0958,74900.0
2012-11-28 14:40:00,33.25,33.28,33.24,33.26,81300.0,15.1004,15.114,15.0958,15.1049,81300.0
2012-11-28 14:45:00,33.26,33.26,33.23,33.24,61900.0,15.1049,15.1049,15.0913,15.0958,61900.0
2012-11-28 14:50:00,33.24,33.27,33.24,33.27,47200.0,15.0958,15.1095,15.0958,15.1095,47200.0
2012-11-28 14:55:00,33.27,33.28,33.24,33.27,71600.0,15.1095,15.114,15.0958,15.1095,71600.0
2012-11-28 15:00:00,33.27,33.29,33.26,33.28,51900.0,15.1095,15.1185,15.1049,15.114,51900.0
2012-11-28 15:05:00,33.27,33.32,33.27,33.3,108100.0,15.1095,15.1322,15.1095,15.1231,108100.0
2012-11-28 15:10:00,33.3,33.31,33.27,33.28,217600.0,15.1231,15.1276,15.1095,15.114,217600.0
2012-11-28 15:15:00,33.28,33.3,33.25,33.26,232600.0,15.114,15.1231,15.1004,15.1049,232600.0
2012-11-28 15:20:00,33.27,33.3,33.26,33.28,126300.0,15.1095,15.1231,15.1049,15.114,126300.0
2012-11-28 15:25:00,33.29,33.35,33.29,33.35,110400.0,15.1185,15.1458,15.1185,15.1458,110400.0
2012-11-28 15:30:00,33.35,33.38,33.33,33.34,136900.0,15.1458,15.1594,15.1367,15.1412,136900.0
2012-11-28 15:35:00,33.34,33.38,33.34,33.35,127700.0,15.1412,15.1594,15.1412,15.1458,127700.0
2012-11-28 15:40:00,33.34,33.37,33.33,33.34,200600.0,15.1412,15.1549,15.1367,15.1412,200600.0
2012-11-28 15:45:00,33.35,33.41,33.34,33.4,196700.0,15.1458,15.173,15.1412,15.1685,196700.0
2012-11-28 15:50:00,33.4,33.41,33.37,33.4,163600.0,15.1685,15.173,15.1549,15.1685,163600.0
2012-11-28 15:55:00,33.4,33.44,33.37,33.4,315100.0,15.1685,15.1867,15.1549,15.1685,315100.0
2012-11-29 09:30:00,33.56,33.72,33.55,33.66,453200.0,15.2412,15.3138,15.2366,15.2866,453200.0
2012-11-29 09:35:00,33.66,33.7,33.64,33.7,157300.0,15.2866,15.3047,15.2775,15.3047,157300.0
2012-11-29 09:40:00,33.7,33.72,33.67,33.67,105700.0,15.3047,15.3138,15.2911,15.2911,105700.0
2012-11-29 09:45:00,33.68,33.69,33.64,33.69,133200.0,15.2957,15.3002,15.2775,15.3002,133200.0
2012-11-29 09:50:00,33.69,33.71,33.65,33.66,102500.0,15.3002,15.3093,15.282,15.2866,102500.0
2012-11-29 09:55:00,33.66,33.69,33.65,33.67,83900.0,15.2866,15.3002,15.282,15.2911,83900.0
2012-11-29 10:00:00,33.67,33.69,33.65,33.66,86900.0,15.2911,15.3002,15.282,15.2866,86900.0
2012-11-29 10:05:00,33.66,33.7,33.6,33.61,135600.0,15.2866,15.3047,15.2593,15.2639,135600.0
2012-11-29 10:10:00,33.62,33.63,33.57,33.6,142300.0,15.2684,15.2729,15.2457,15.2593,142300.0
2012-11-29 10:15:00,33.61,33.61,33.5,33.5,139600.0,15.2639,15.2639,15.2139,15.2139,139600.0
2012-11-29 10:20:00,33.51,33.55,33.5,33.54,85400.0,15.2184,15.2366,15.2139,15.2321,85400.0
2012-11-29 10:25:00,33.55,33.6,33.54,33.57,119300.0,15.2366,15.2593,15.2321,15.2457,119300.0
2012-11-29 10:30:00,33.57,33.58,33.55,33.57,59300.0,15.2457,15.2502,15.2366,15.2457,59300.0
2012-11-29 10:35:00,33.58,33.61,33.56,33.6,116600.0,15.2502,15.2639,15.2412,15.2593,116600.0
2012-11-29 10:40:00,33.59,33.61,33.58,33.61,72300.0,15.2548,15.2639,15.2502,15.2639,72300.0
2012-11-29 10:45:00,33.61,33.61,33.58,33.61,74400.0,15.2639,15.2639,15.2502,15.2639,74400.0
2012-11-29 10:50:00,33.62,33.63,33.57,33.58,82000.0,15.2684,15.2729,15.2457,15.2502,82000.0
2012-11-29 10:55:00,33.58,33.59,33.54,33.58,91300.0,15.2502,15.2548,15.2321,15.2502,91300.0
2012-11-29 11:00:00,33.57,33.6,33.55,33.6,57900.0,15.2457,15.2593,15.2366,15.2593,57900.0
2012-11-29 11:05:00,33.59,33.6,33.57,33.59,64700.0,15.2548,15.2593,15.2457,15.2548,64700.0
2012-11-29 11:10:00,33.59,33.62,33.59,33.6,130100.0,15.2548,15.2684,15.2548,15.2593,130100.0
2012-11-29 11:15:00,33.6,33.62,33.58,33.6,89700.0,15.2593,15.2684,15.2502,15.2593,89700.0
2012-11-29 11:20:00,33.61,33.62,33.59,33.61,85000.0,15.2639,15.2684,15.2548,15.2639,85000.0
2012-11-29 11:25:00,33.6,33.64,33.58,33.63,124400.0,15.2593,15.2775,15.2502,15.2729,124400.0
2012-11-29 11:30:00,33.64,33.66,33.61,33.63,123600.0,15.2775,15.2866,15.2639,15.2729,123600.0
2012-11-29 11:35:00,33.62,33.63,33.61,33.63,64900.0,15.2684,15.2729,15.2639,15.2729,64900.0
2012-11-29 11:40:00,33.62,33.64,33.47,33.5,280400.0,15.2684,15.2775,15.2003,15.2139,280400.0
2012-11-29 11:45:00,33.5,33.56,33.48,33.52,141700.0,15.2139,15.2412,15.2048,15.223,141700.0
2012-11-29 11:50:00,33.53,33.58,33.52,33.56,74900.0,15.2275,15.2502,15.223,15.2412,74900.0
2012-11-29 11:55:00,33.57,33.57,33.5,33.54,79900.0,15.2457,15.2457,15.2139,15.2321,79900.0
2012-11-29 12:00:00,33.54,33.55,33.51,33.55,59700.0,15.2321,15.2366,15.2184,15.2366,59700.0
2012-11-29 12:05:00,33.55,33.59,33.52,33.57,96900.0,15.2366,15.2548,15.223,15.2457,96900.0
2012-11-29 12:10:00,33.57,33.65,33.56,33.64,77500.0,15.2457,15.282,15.2412,15.2775,77500.0
2012-11-29 12:15:00,33.63,33.64,33.61,33.62,29300.0,15.2729,15.2775,15.2639,15.2684,29300.0
2012-11-29 12:20:00,33.62,33.66,33.61,33.63,55000.0,15.2684,15.2866,15.2639,15.2729,55000.0
2012-11-29 12:25:00,33.64,33.64,33.61,33.63,27900.0,15.2775,15.2775,15.2639,15.2729,27900.0
2012-11-29 12:30:00,33.63,33.65,33.62,33.65,24800.0,15.2729,15.282,15.2684,15.282,24800.0
2012-11-29 12:35:00,33.65,33.66,33.65,33.66,24100.0,15.282,15.2866,15.282,15.2866,24100.0
2012-11-29 12:40:00,33.66,33.66,33.65,33.65,21600.0,15.2866,15.2866,15.282,15.282,21600.0
2012-11-29 12:45:00,33.66,33.68,33.65,33.67,108000.0,15.2866,15.2957,15.282,15.2911,108000.0
2012-11-29 12:50:00,33.66,33.67,33.64,33.64,54000.0,15.2866,15.2911,15.2775,15.2775,54000.0
2012-11-29 12:55:00,33.65,33.65,33.64,33.65,19600.0,15.282,15.282,15.2775,15.282,19600.0
2012-11-29 13:00:00,33.64,33.67,33.64,33.67,66700.0,15.2775,15.2911,15.2775,15.2911,66700.0
2012-11-29 13:05:00,33.67,33.67,33.63,33.64,37200.0,15.2911,15.2911,15.2729,15.2775,37200.0
2012-11-29 13:10:00,33.63,33.67,33.63,33.64,43000.0,15.2729,15.2911,15.2729,15.2775,43000.0
2012-11-29 13:15:00,33.64,33.68,33.64,33.68,43800.0,15.2775,15.2957,15.2775,15.2957,43800.0
2012-11-29 13:20:00,33.68,33.68,33.66,33.67,79500.0,15.2957,15.2957,15.2866,15.2911,79500.0
2012-11-29 13:25:00,33.68,33.7,33.67,33.7,61300.0,15.2957,15.3047,15.2911,15.3047,61300.0
2012-11-29 13:30:00,33.69,33.73,33.69,33.73,112700.0,15.3002,15.3184,15.3002,15.3184,112700.0
2012-11-29 13:35:00,33.73,33.75,33.72,33.74,63700.0,15.3184,15.3274,15.3138,15.3229,63700.0
2012-11-29 13:40:00,33.74,33.75,33.7,33.71,73500.0,15.3229,15.3274,15.3047,15.3093,73500.0
2012-11-29 13:45:00,33.71,33.72,33.69,33.71,60900.0,15.3093,15.3138,15.3002,15.3093,60900.0
2012-11-29 13:50:00,33.71,33.75,33.71,33.74,122300.0,15.3093,15.3274,15.3093,15.3229,122300.0
2012-11-29 13:55:00,33.74,33.75,33.71,33.71,62300.0,15.3229,15.3274,15.3093,15.3093,62300.0
2012-11-29 14:00:00,33.71,33.72,33.68,33.69,53500.0,15.3093,15.3138,15.2957,15.3002,53500.0
2012-11-29 14:05:00,33.69,33.71,33.67,33.7,90800.0,15.3002,15.3093,15.2911,15.3047,90800.0
2012-11-29 14:10:00,33.7,33.71,33.68,33.68,44200.0,15.3047,15.3093,15.2957,15.2957,44200.0
2012-11-29 14:15:00,33.68,33.71,33.68,33.71,73600.0,15.2957,15.3093,15.2957,15.3093,73600.0
2012-11-29 14:20:00,33.71,33.71,33.7,33.71,32600.0,15.3093,15.3093,15.3047,15.3093,32600.0
2012-11-29 14:25:00,33.71,33.72,33.69,33.7,134000.0,15.3093,15.3138,15.3002,15.3047,134000.0
2012-11-29 14:30:00,33.7,33.71,33.68,33.69,91300.0,15.3047,15.3093,15.2957,15.3002,91300.0
2012-11-29 14:35:00,33.69,33.69,33.67,33.68,70100.0,15.3002,15.3002,15.2911,15.2957,70100.0
2012-11-29 14:40:00,33.69,33.69,33.67,33.68,89700.0,15.3002,15.3002,15.2911,15.2957,89700.0
2012-11-29 14:45:00,33.69,33.69,33.67,33.69,71800.0,15.3002,15.3002,15.2911,15.3002,71800.0
2012-11-29 14:50:00,33.69,33.71,33.66,33.66,129700.0,15.3002,15.3093,15.2866,15.2866,129700.0
2012-11-29 14:55:00,33.67,33.68,33.65,33.66,99900.0,15.2911,15.2957,15.282,15.2866,99900.0
2012-11-29 15:00:00,33.66,33.67,33.65,33.66,50700.0,15.2866,15.2911,15.282,15.2866,50700.0
2012-11-29 15:05:00,33.67,33.67,33.64,33.65,72700.0,15.2911,15.2911,15.2775,15.282,72700.0
2012-11-29 15:10:00,33.66,33.66,33.58,33.59,139700.0,15.2866,15.2866,15.2502,15.2548,139700.0
2012-11-29 15:15:00,33.6,33.6,33.57,33.59,101500.0,15.2593,15.2593,15.2457,15.2548,101500.0
2012-11-29 15:20:00,33.58,33.6,33.54,33.54,118900.0,15.2502,15.2593,15.2321,15.2321,118900.0
2012-11-29 15:25:00,33.55,33.57,33.54,33.56,88300.0,15.2366,15.2457,15.2321,15.2412,88300.0
2012-11-29 15:30:00,33.57,33.6,33.56,33.59,135500.0,15.2457,15.2593,15.2412,15.2548,135500.0
2012-11-29 15:35:00,33.59,33.59,33.52,33.55,147800.0,15.2548,15.2548,15.223,15.2366,147800.0
2012-11-29 15:40:00,33.55,33.62,33.54,33.59,218800.0,15.2366,15.2684,15.2321,15.2548,218800.0
2012-11-29 15:45:00,33.6,33.62,33.59,33.62,174600.0,15.2593,15.2684,15.2548,15.2684,174600.0
2012-11-29 15:50:00,33.62,33.62,33.58,33.61,193300.0,15.2684,15.2684,15.2502,15.2639,193300.0
2012-11-29 15:55:00,33.61,33.61,33.54,33.57,441400.0,15.2639,15.2639,15.2321,15.2457,441400.0
2012-11-30 09:30:00,33.68,33.68,33.59,33.61,231700.0,15.2957,15.2957,15.2548,15.2639,231700.0
2012-11-30 09:35:00,33.62,33.68,33.61,33.68,88000.0,15.2684,15.2957,15.2639,15.2957,88000.0
2012-11-30 09:40:00,33.68,33.68,33.61,33.61,135200.0,15.2957,15.2957,15.2639,15.2639,135200.0
2012-11-30 09:45:00,33.62,33.62,33.54,33.55,122400.0,15.2684,15.2684,15.2321,15.2366,122400.0
2012-11-30 09:50:00,33.55,33.55,33.5,33.55,82400.0,15.2366,15.2366,15.2139,15.2366,82400.0
2012-11-30 09:55:00,33.55,33.59,33.54,33.55,80900.0,15.2366,15.2548,15.2321,15.2366,80900.0
2012-11-30 10:00:00,33.55,33.64,33.54,33.6,166400.0,15.2366,15.2775,15.2321,15.2593,166400.0
2012-11-30 10:05:00,33.61,33.62,33.55,33.58,89100.0,15.2639,15.2684,15.2366,15.2502,89100.0
2012-11-30 10:10:00,33.57,33.58,33.53,33.55,104700.0,15.2457,15.2502,15.2275,15.2366,104700.0
2012-11-30 10:15:00,33.55,33.57,33.52,33.55,127200.0,15.2366,15.2457,15.223,15.2366,127200.0
2012-11-30 10:20:00,33.55,33.58,33.54,33.57,138300.0,15.2366,15.2502,15.2321,15.2457,138300.0
2012-11-30 10:25:00,33.58,33.63,33.56,33.62,86800.0,15.2502,15.2729,15.2412,15.2684,86800.0
2012-11-30 10:30:00,33.63,33.63,33.59,33.62,85400.0,15.2729,15.2729,15.2548,15.2684,85400.0
2012-11-30 10:35:00,33.62,33.62,33.51,33.52,140200.0,15.2684,15.2684,15.2184,15.223,140200.0
2012-11-30 10:40:00,33.52,33.56,33.51,33.55,91900.0,15.223,15.2412,15.2184,15.2366,91900.0
2012-11-30 10:45:00,33.56,33.58,33.51,33.51,90900.0,15.2412,15.2502,15.2184,15.2184,90900.0
2012-11-30 10:50:00,33.51,33.52,33.49,33.52,103600.0,15.2184,15.223,15.2094,15.223,103600.0
2012-11-30 10:55:00,33.53,33.56,33.49,33.55,123500.0,15.2275,15.2412,15.2094,15.2366,123500.0
2012-11-30 11:00:00,33.55,33.58,33.52,33.58,68300.0,15.2366,15.2502,15.223,15.2502,68300.0
2012-11-30 11:05:00,33.58,33.58,33.55,33.55,59700.0,15.2502,15.2502,15.2366,15.2366,59700.0
2012-11-30 11:10:00,33.56,33.59,33.55,33.58,48300.0,15.2412,15.2548,15.2366,15.2502,48300.0
2012-11-30 11:15:00,33.58,33.59,33.54,33.54,52000.0,15.2502,15.2548,15.2321,15.2321,52000.0
2012-11-30 11:20:00,33.54,33.56,33.52,33.56,57300.0,15.2321,15.2412,15.223,15.2412,57300.0
2012-11-30 11:25:00,33.55,33.58,33.55,33.56,65500.0,15.2366,15.2502,15.2366,15.2412,65500.0
2012-11-30 11:30:00,33.56,33.57,33.52,33.52,93000.0,15.2412,15.2457,15.223,15.223,93000.0
2012-11-30 11:35:00,33.51,33.54,33.51,33.52,48400.0,15.2184,15.2321,15.2184,15.223,48400.0
2012-11-30 11:40:00,33.52,33.57,33.52,33.55,84700.0,15.223,15.2457,15.223,15.2366,84700.0
2012-11-30 11:45:00,33.55,33.57,33.53,33.56,54000.0,15.2366,15.2457,15.2275,15.2412,54000.0
2012-11-30 11:50:00,33.57,33.59,33.55,33.59,54700.0,15.2457,15.2548,15.2366,15.2548,54700.0
2012-11-30 11:55:00,33.59,33.6,33.55,33.56,53600.0,15.2548,15.2593,15.2366,15.2412,53600.0
2012-11-30 12:00:00,33.57,33.6,33.57,33.6,49600.0,15.2457,15.2593,15.2457,15.2593,49600.0
2012-11-30 12:05:00,33.6,33.61,33.57,33.61,67300.0,15.2593,15.2639,15.2457,15.2639,67300.0
2012-11-30 12:10:00,33.6,33.6,33.57,33.59,29800.0,15.2593,15.2593,15.2457,15.2548,29800.0
2012-11-30 12:15:00,33.59,33.62,33.59,33.6,58300.0,15.2548,15.2684,15.2548,15.2593,58300.0
2012-11-30 12:20:00,33.6,33.65,33.59,33.65,86600.0,15.2593,15.282,15.2548,15.282,86600.0
2012-11-30 12:25:00,33.65,33.67,33.64,33.67,74300.0,15.282,15.2911,15.2775,15.2911,74300.0
2012-11-30 12:30:00,33.66,33.68,33.65,33.67,30100.0,15.2866,15.2957,15.282,15.2911,30100.0
2012-11-30 12:35:00,33.67,33.68,33.63,33.63,73500.0,15.2911,15.2957,15.2729,15.2729,73500.0
2012-11-30 12:40:00,33.64,33.65,33.6,33.6,59300.0,15.2775,15.282,15.2593,15.2593,59300.0
2012-11-30 12:45:00,33.6,33.62,33.57,33.61,103800.0,15.2593,15.2684,15.2457,15.2639,103800.0
2012-11-30 12:50:00,33.61,33.61,33.57,33.6,69200.0,15.2639,15.2639,15.2457,15.2593,69200.0
2012-11-30 12:55:00,33.59,33.61,33.57,33.61,73800.0,15.2548,15.2639,15.2457,15.2639,73800.0
2012-11-30 13:00:00,33.61,33.65,33.61,33.65,67000.0,15.2639,15.282,15.2639,15.282,67000.0
2012-11-30 13:05:00,33.64,33.65,33.62,33.63,48600.0,15.2775,15.282,15.2684,15.2729,48600.0
2012-11-30 13:10:00,33.64,33.65,33.63,33.65,54100.0,15.2775,15.282,15.2729,15.282,54100.0
2012-11-30 13:15:00,33.65,33.66,33.64,33.64,43800.0,15.282,15.2866,15.2775,15.2775,43800.0
2012-11-30 13:20:00,33.64,33.71,33.64,33.7,192500.0,15.2775,15.3093,15.2775,15.3047,192500.0
2012-11-30 13:25:00,33.7,33.72,33.69,33.7,96600.0,15.3047,15.3138,15.3002,15.3047,96600.0
2012-11-30 13:30:00,33.7,33.7,33.67,33.68,81900.0,15.3047,15.3047,15.2911,15.2957,81900.0
2012-11-30 13:35:00,33.67,33.68,33.65,33.65,67100.0,15.2911,15.2957,15.282,15.282,67100.0
2012-11-30 13:40:00,33.66,33.67,33.62,33.64,85800.0,15.2866,15.2911,15.2684,15.2775,85800.0
2012-11-30 13:45:00,33.64,33.66,33.61,33.66,40200.0,15.2775,15.2866,15.2639,15.2866,40200.0
2012-11-30 13:50:00,33.66,33.66,33.64,33.66,84700.0,15.2866,15.2866,15.2775,15.2866,84700.0
2012-11-30 13:55:00,33.65,33.7,33.65,33.7,106700.0,15.282,15.3047,15.282,15.3047,106700.0
2012-11-30 14:00:00,33.69,33.71,33.66,33.71,104300.0,15.3002,15.3093,15.2866,15.3093,104300.0
2012-11-30 14:05:00,33.71,33.72,33.7,33.72,135300.0,15.3093,15.3138,15.3047,15.3138,135300.0
2012-11-30 14:10:00,33.71,33.72,33.7,33.71,32800.0,15.3093,15.3138,15.3047,15.3093,32800.0
2012-11-30 14:15:00,33.72,33.74,33.71,33.74,107100.0,15.3138,15.3229,15.3093,15.3229,107100.0
2012-11-30 14:20:00,33.73,33.76,33.71,33.76,133500.0,15.3184,15.332,15.3093,15.332,133500.0
2012-11-30 14:25:00,33.76,33.77,33.74,33.76,121700.0,15.332,15.3365,15.3229,15.332,121700.0
2012-11-30 14:30:00,33.77,33.82,33.76,33.8,184200.0,15.3365,15.3592,15.332,15.3501,184200.0
2012-11-30 14:35:00,33.8,33.82,33.79,33.79,124100.0,15.3501,15.3592,15.3456,15.3456,124100.0
2012-11-30 14:40:00,33.79,33.82,33.77,33.81,132300.0,15.3456,15.3592,15.3365,15.3547,132300.0
2012-11-30 14:45:00,33.81,33.84,33.8,33.84,123900.0,15.3547,15.3683,15.3501,15.3683,123900.0
2012-11-30 14:50:00,33.84,33.84,33.77,33.82,131000.0,15.3683,15.3683,15.3365,15.3592,131000.0
2012-11-30 14:55:00,33.81,33.84,33.8,33.83,133700.0,15.3547,15.3683,15.3501,15.3638,133700.0
2012-11-30 15:00:00,33.83,33.83,33.79,33.83,122900.0,15.3638,15.3638,15.3456,15.3638,122900.0
2012-11-30 15:05:00,33.83,33.85,33.82,33.83,175800.0,15.3638,15.3729,15.3592,15.3638,175800.0
2012-11-30 15:10:00,33.83,33.86,33.81,33.85,123700.0,15.3638,15.3774,15.3547,15.3729,123700.0
2012-11-30 15:15:00,33.85,33.87,33.82,33.82,189900.0,15.3729,15.3819,15.3592,15.3592,189900.0
2012-11-30 15:20:00,33.83,33.84,33.79,33.8,116700.0,15.3638,15.3683,15.3456,15.3501,116700.0
2012-11-30 15:25:00,33.81,33.83,33.79,33.83,113000.0,15.3547,15.3638,15.3456,15.3638,113000.0
2012-11-30 15:30:00,33.83,33.84,33.8,33.81,114600.0,15.3638,15.3683,15.3501,15.3547,114600.0
2012-11-30 15:35:00,33.82,33.84,33.8,33.83,172900.0,15.3592,15.3683,15.3501,15.3638,172900.0
2012-11-30 15:40:00,33.83,33.85,33.81,33.84,218700.0,15.3638,15.3729,15.3547,15.3683,218700.0
2012-11-30 15:45:00,33.84,33.87,33.82,33.85,474100.0,15.3683,15.3819,15.3592,15.3729,474100.0
2012-11-30 15:50:00,33.85,33.92,33.84,33.92,367400.0,15.3729,15.4046,15.3683,15.4046,367400.0
2012-11-30 15:55:00,33.92,33.93,33.8,33.82,859600.0,15.4046,15.4092,15.3501,15.3592,859600.0
2012-12-03 09:30:00,33.93,33.96,33.89,33.92,250800.0,15.4092,15.4228,15.391,15.4046,250800.0
2012-12-03 09:35:00,33.93,33.97,33.87,33.87,234900.0,15.4092,15.4274,15.3819,15.3819,234900.0
2012-12-03 09:40:00,33.86,33.92,33.77,33.88,226200.0,15.3774,15.4046,15.3365,15.3865,226200.0
2012-12-03 09:45:00,33.87,33.93,33.83,33.9,165100.0,15.3819,15.4092,15.3638,15.3956,165100.0
2012-12-03 09:50:00,33.9,33.91,33.86,33.89,99500.0,15.3956,15.4001,15.3774,15.391,99500.0
2012-12-03 09:55:00,33.89,33.93,33.89,33.93,67200.0,15.391,15.4092,15.391,15.4092,67200.0
2012-12-03 10:00:00,33.93,33.93,33.8,33.88,156400.0,15.4092,15.4092,15.3501,15.3865,156400.0
2012-12-03 10:05:00,33.88,33.91,33.86,33.87,86700.0,15.3865,15.4001,15.3774,15.3819,86700.0
2012-12-03 10:10:00,33.86,33.89,33.85,33.89,79200.0,15.3774,15.391,15.3729,15.391,79200.0
2012-12-03 10:15:00,33.9,33.92,33.86,33.87,71800.0,15.3956,15.4046,15.3774,15.3819,71800.0
2012-12-03 10:20:00,33.87,33.89,33.84,33.87,71500.0,15.3819,15.391,15.3683,15.3819,71500.0
2012-12-03 10:25:00,33.87,33.89,33.84,33.84,65300.0,15.3819,15.391,15.3683,15.3683,65300.0
2012-12-03 10:30:00,33.84,33.86,33.83,33.84,41000.0,15.3683,15.3774,15.3638,15.3683,41000.0
2012-12-03 10:35:00,33.83,33.88,33.8,33.88,80100.0,15.3638,15.3865,15.3501,15.3865,80100.0
2012-12-03 10:40:00,33.87,33.88,33.8,33.8,91600.0,15.3819,15.3865,15.3501,15.3501,91600.0
2012-12-03 10:45:00,33.8,33.83,33.78,33.82,63300.0,15.3501,15.3638,15.3411,15.3592,63300.0
2012-12-03 10:50:00,33.82,33.83,33.76,33.77,58800.0,15.3592,15.3638,15.332,15.3365,58800.0
2012-12-03 10:55:00,33.76,33.79,33.76,33.77,29600.0,15.332,15.3456,15.332,15.3365,29600.0
2012-12-03 11:00:00,33.77,33.78,33.74,33.74,74700.0,15.3365,15.3411,15.3229,15.3229,74700.0
2012-12-03 11:05:00,33.74,33.77,33.74,33.77,74500.0,15.3229,15.3365,15.3229,15.3365,74500.0
2012-12-03 11:10:00,33.77,33.79,33.76,33.76,49800.0,15.3365,15.3456,15.332,15.332,49800.0
2012-12-03 11:15:00,33.76,33.77,33.75,33.75,40500.0,15.332,15.3365,15.3274,15.3274,40500.0
2012-12-03 11:20:00,33.75,33.76,33.74,33.74,67200.0,15.3274,15.332,15.3229,15.3229,67200.0
2012-12-03 11:25:00,33.75,33.79,33.74,33.77,80700.0,15.3274,15.3456,15.3229,15.3365,80700.0
2012-12-03 11:30:00,33.77,33.8,33.76,33.79,132500.0,15.3365,15.3501,15.332,15.3456,132500.0
2012-12-03 11:35:00,33.79,33.8,33.77,33.77,48700.0,15.3456,15.3501,15.3365,15.3365,48700.0
2012-12-03 11:40:00,33.77,33.77,33.72,33.72,146400.0,15.3365,15.3365,15.3138,15.3138,146400.0
2012-12-03 11:45:00,33.72,33.77,33.72,33.77,115500.0,15.3138,15.3365,15.3138,15.3365,115500.0
2012-12-03 11:50:00,33.77,33.81,33.75,33.81,75600.0,15.3365,15.3547,15.3274,15.3547,75600.0
2012-12-03 11:55:00,33.8,33.84,33.8,33.84,58800.0,15.3501,15.3683,15.3501,15.3683,58800.0
2012-12-03 12:00:00,33.84,33.84,33.82,33.83,46500.0,15.3683,15.3683,15.3592,15.3638,46500.0
2012-12-03 12:05:00,33.83,33.83,33.82,33.83,32800.0,15.3638,15.3638,15.3592,15.3638,32800.0
2012-12-03 12:10:00,33.83,33.84,33.82,33.84,39300.0,15.3638,15.3683,15.3592,15.3683,39300.0
2012-12-03 12:15:00,33.84,33.84,33.82,33.82,49600.0,15.3683,15.3683,15.3592,15.3592,49600.0
2012-12-03 12:20:00,33.83,33.85,33.82,33.83,46700.0,15.3638,15.3729,15.3592,15.3638,46700.0
2012-12-03 12:25:00,33.83,33.86,33.83,33.86,74600.0,15.3638,15.3774,15.3638,15.3774,74600.0
2012-12-03 12:30:00,33.85,33.86,33.82,33.83,36100.0,15.3729,15.3774,15.3592,15.3638,36100.0
2012-12-03 12:35:00,33.82,33.83,33.82,33.83,44000.0,15.3592,15.3638,15.3592,15.3638,44000.0
2012-12-03 12:40:00,33.83,33.83,33.78,33.78,41800.0,15.3638,15.3638,15.3411,15.3411,41800.0
2012-12-03 12:45:00,33.78,33.81,33.78,33.78,28300.0,15.3411,15.3547,15.3411,15.3411,28300.0
2012-12-03 12:50:00,33.79,33.79,33.76,33.76,50400.0,15.3456,15.3456,15.332,15.332,50400.0
2012-12-03 12:55:00,33.76,33.79,33.76,33.78,30300.0,15.332,15.3456,15.332,15.3411,30300.0
2012-12-03 13:00:00,33.78,33.78,33.74,33.76,49500.0,15.3411,15.3411,15.3229,15.332,49500.0
2012-12-03 13:05:00,33.75,33.78,33.75,33.77,15800.0,15.3274,15.3411,15.3274,15.3365,15800.0
2012-12-03 13:10:00,33.76,33.8,33.76,33.77,42500.0,15.332,15.3501,15.332,15.3365,42500.0
2012-12-03 13:15:00,33.77,33.79,33.77,33.79,20500.0,15.3365,15.3456,15.3365,15.3456,20500.0
2012-12-03 13:20:00,33.79,33.8,33.78,33.8,26500.0,15.3456,15.3501,15.3411,15.3501,26500.0
2012-12-03 13:25:00,33.8,33.8,33.79,33.8,36400.0,15.3501,15.3501,15.3456,15.3501,36400.0
2012-12-03 13:30:00,33.8,33.8,33.74,33.74,42700.0,15.3501,15.3501,15.3229,15.3229,42700.0
2012-12-03 13:35:00,33.74,33.75,33.7,33.72,52400.0,15.3229,15.3274,15.3047,15.3138,52400.0
2012-12-03 13:40:00,33.71,33.74,33.71,33.73,35800.0,15.3093,15.3229,15.3093,15.3184,35800.0
2012-12-03 13:45:00,33.73,33.73,33.7,33.7,19000.0,15.3184,15.3184,15.3047,15.3047,19000.0
2012-12-03 13:50:00,33.71,33.71,33.69,33.69,26500.0,15.3093,15.3093,15.3002,15.3002,26500.0
2012-12-03 13:55:00,33.69,33.73,33.69,33.72,43800.0,15.3002,15.3184,15.3002,15.3138,43800.0
2012-12-03 14:00:00,33.71,33.73,33.69,33.7,35500.0,15.3093,15.3184,15.3002,15.3047,35500.0
2012-12-03 14:05:00,33.7,33.73,33.7,33.71,45700.0,15.3047,15.3184,15.3047,15.3093,45700.0
2012-12-03 14:10:00,33.7,33.71,33.69,33.7,37300.0,15.3047,15.3093,15.3002,15.3047,37300.0
2012-12-03 14:15:00,33.71,33.74,33.71,33.74,79700.0,15.3093,15.3229,15.3093,15.3229,79700.0
2012-12-03 14:20:00,33.74,33.75,33.72,33.73,72200.0,15.3229,15.3274,15.3138,15.3184,72200.0
2012-12-03 14:25:00,33.72,33.73,33.7,33.71,22300.0,15.3138,15.3184,15.3047,15.3093,22300.0
2012-12-03 14:30:00,33.7,33.74,33.7,33.73,49800.0,15.3047,15.3229,15.3047,15.3184,49800.0
2012-12-03 14:35:00,33.73,33.73,33.7,33.7,47300.0,15.3184,15.3184,15.3047,15.3047,47300.0
2012-12-03 14:40:00,33.7,33.73,33.69,33.72,43900.0,15.3047,15.3184,15.3002,15.3138,43900.0
2012-12-03 14:45:00,33.73,33.74,33.72,33.73,52100.0,15.3184,15.3229,15.3138,15.3184,52100.0
2012-12-03 14:50:00,33.72,33.74,33.71,33.73,44100.0,15.3138,15.3229,15.3093,15.3184,44100.0
2012-12-03 14:55:00,33.74,33.76,33.73,33.75,54600.0,15.3229,15.332,15.3184,15.3274,54600.0
2012-12-03 15:00:00,33.76,33.8,33.73,33.73,118600.0,15.332,15.3501,15.3184,15.3184,118600.0
2012-12-03 15:05:00,33.73,33.74,33.69,33.7,76700.0,15.3184,15.3229,15.3002,15.3047,76700.0
2012-12-03 15:10:00,33.7,33.71,33.68,33.69,89100.0,15.3047,15.3093,15.2957,15.3002,89100.0
2012-12-03 15:15:00,33.69,33.7,33.64,33.65,120500.0,15.3002,15.3047,15.2775,15.282,120500.0
2012-12-03 15:20:00,33.66,33.68,33.65,33.68,45800.0,15.2866,15.2957,15.282,15.2957,45800.0
2012-12-03 15:25:00,33.68,33.7,33.64,33.65,106700.0,15.2957,15.3047,15.2775,15.282,106700.0
2012-12-03 15:30:00,33.65,33.71,33.65,33.7,99600.0,15.282,15.3093,15.282,15.3047,99600.0
2012-12-03 15:35:00,33.7,33.73,33.7,33.73,107600.0,15.3047,15.3184,15.3047,15.3184,107600.0
2012-12-03 15:40:00,33.73,33.77,33.72,33.77,108900.0,15.3184,15.3365,15.3138,15.3365,108900.0
2012-12-03 15:45:00,33.77,33.78,33.7,33.7,244100.0,15.3365,15.3411,15.3047,15.3047,244100.0
2012-12-03 15:50:00,33.69,33.72,33.68,33.7,190300.0,15.3002,15.3138,15.2957,15.3047,190300.0
2012-12-03 15:55:00,33.7,33.71,33.62,33.64,383100.0,15.3047,15.3093,15.2684,15.2775,383100.0
2012-12-04 09:30:00,33.58,33.66,33.55,33.65,159800.0,15.2502,15.2866,15.2366,15.282,159800.0
2012-12-04 09:35:00,33.65,33.65,33.6,33.61,87800.0,15.282,15.282,15.2593,15.2639,87800.0
2012-12-04 09:40:00,33.62,33.68,33.6,33.65,97000.0,15.2684,15.2957,15.2593,15.282,97000.0
2012-12-04 09:45:00,33.66,33.72,33.66,33.71,88000.0,15.2866,15.3138,15.2866,15.3093,88000.0
2012-12-04 09:50:00,33.71,33.71,33.62,33.64,96400.0,15.3093,15.3093,15.2684,15.2775,96400.0
2012-12-04 09:55:00,33.65,33.67,33.63,33.63,56400.0,15.282,15.2911,15.2729,15.2729,56400.0
2012-12-04 10:00:00,33.63,33.63,33.6,33.61,78600.0,15.2729,15.2729,15.2593,15.2639,78600.0
2012-12-04 10:05:00,33.61,33.66,33.6,33.64,73700.0,15.2639,15.2866,15.2593,15.2775,73700.0
2012-12-04 10:10:00,33.65,33.68,33.64,33.67,51400.0,15.282,15.2957,15.2775,15.2911,51400.0
2012-12-04 10:15:00,33.66,33.7,33.65,33.68,97600.0,15.2866,15.3047,15.282,15.2957,97600.0
2012-12-04 10:20:00,33.68,33.7,33.68,33.69,58100.0,15.2957,15.3047,15.2957,15.3002,58100.0
2012-12-04 10:25:00,33.68,33.69,33.64,33.65,108900.0,15.2957,15.3002,15.2775,15.282,108900.0
2012-12-04 10:30:00,33.64,33.67,33.64,33.66,75500.0,15.2775,15.2911,15.2775,15.2866,75500.0
2012-12-04 10:35:00,33.67,33.67,33.61,33.65,71000.0,15.2911,15.2911,15.2639,15.282,71000.0
2012-12-04 10:40:00,33.65,33.67,33.65,33.67,65700.0,15.282,15.2911,15.282,15.2911,65700.0
2012-12-04 10:45:00,33.66,33.68,33.65,33.68,70500.0,15.2866,15.2957,15.282,15.2957,70500.0
2012-12-04 10:50:00,33.68,33.68,33.64,33.66,65100.0,15.2957,15.2957,15.2775,15.2866,65100.0
2012-12-04 10:55:00,33.66,33.66,33.62,33.62,101800.0,15.2866,15.2866,15.2684,15.2684,101800.0
2012-12-04 11:00:00,33.63,33.63,33.59,33.61,59800.0,15.2729,15.2729,15.2548,15.2639,59800.0
2012-12-04 11:05:00,33.6,33.62,33.6,33.62,65300.0,15.2593,15.2684,15.2593,15.2684,65300.0
2012-12-04 11:10:00,33.62,33.65,33.58,33.59,214200.0,15.2684,15.282,15.2502,15.2548,214200.0
2012-12-04 11:15:00,33.6,33.6,33.57,33.57,313500.0,15.2593,15.2593,15.2457,15.2457,313500.0
2012-12-04 11:20:00,33.57,33.58,33.52,33.53,56000.0,15.2457,15.2502,15.223,15.2275,56000.0
2012-12-04 11:25:00,33.52,33.58,33.52,33.55,108200.0,15.223,15.2502,15.223,15.2366,108200.0
2012-12-04 11:30:00,33.55,33.57,33.54,33.56,64100.0,15.2366,15.2457,15.2321,15.2412,64100.0
2012-12-04 11:35:00,33.57,33.59,33.54,33.55,74600.0,15.2457,15.2548,15.2321,15.2366,74600.0
2012-12-04 11:40:00,33.54,33.58,33.54,33.57,60900.0,15.2321,15.2502,15.2321,15.2457,60900.0
2012-12-04 11:45:00,33.58,33.59,33.56,33.57,41400.0,15.2502,15.2548,15.2412,15.2457,41400.0
2012-12-04 11:50:00,33.57,33.6,33.56,33.58,90400.0,15.2457,15.2593,15.2412,15.2502,90400.0
2012-12-04 11:55:00,33.57,33.61,33.56,33.6,46600.0,15.2457,15.2639,15.2412,15.2593,46600.0
2012-12-04 12:00:00,33.6,33.61,33.56,33.56,56500.0,15.2593,15.2639,15.2412,15.2412,56500.0
2012-12-04 12:05:00,33.57,33.58,33.54,33.57,55500.0,15.2457,15.2502,15.2321,15.2457,55500.0
2012-12-04 12:10:00,33.57,33.58,33.54,33.56,37100.0,15.2457,15.2502,15.2321,15.2412,37100.0
2012-12-04 12:15:00,33.57,33.59,33.56,33.56,27600.0,15.2457,15.2548,15.2412,15.2412,27600.0
2012-12-04 12:20:00,33.57,33.57,33.53,33.54,44400.0,15.2457,15.2457,15.2275,15.2321,44400.0
2012-12-04 12:25:00,33.53,33.56,33.52,33.54,141000.0,15.2275,15.2412,15.223,15.2321,141000.0
2012-12-04 12:30:00,33.55,33.57,33.53,33.53,53800.0,15.2366,15.2457,15.2275,15.2275,53800.0
2012-12-04 12:35:00,33.53,33.55,33.52,33.53,54300.0,15.2275,15.2366,15.223,15.2275,54300.0
2012-12-04 12:40:00,33.53,33.57,33.52,33.57,89300.0,15.2275,15.2457,15.223,15.2457,89300.0
2012-12-04 12:45:00,33.56,33.58,33.55,33.57,45900.0,15.2412,15.2502,15.2366,15.2457,45900.0
2012-12-04 12:50:00,33.57,33.58,33.55,33.57,96500.0,15.2457,15.2502,15.2366,15.2457,96500.0
2012-12-04 12:55:00,33.57,33.57,33.54,33.55,189000.0,15.2457,15.2457,15.2321,15.2366,189000.0
2012-12-04 13:00:00,33.55,33.56,33.51,33.53,167300.0,15.2366,15.2412,15.2184,15.2275,167300.0
2012-12-04 13:05:00,33.52,33.53,33.51,33.52,47900.0,15.223,15.2275,15.2184,15.223,47900.0
2012-12-04 13:10:00,33.52,33.53,33.5,33.52,60600.0,15.223,15.2275,15.2139,15.223,60600.0
2012-12-04 13:15:00,33.52,33.52,33.46,33.48,159500.0,15.223,15.223,15.1957,15.2048,159500.0
2012-12-04 13:20:00,33.48,33.5,33.47,33.5,56600.0,15.2048,15.2139,15.2003,15.2139,56600.0
2012-12-04 13:25:00,33.5,33.5,33.47,33.48,70800.0,15.2139,15.2139,15.2003,15.2048,70800.0
2012-12-04 13:30:00,33.5,33.5,33.47,33.47,36100.0,15.2139,15.2139,15.2003,15.2003,36100.0
2012-12-04 13:35:00,33.47,33.49,33.46,33.48,75800.0,15.2003,15.2094,15.1957,15.2048,75800.0
2012-12-04 13:40:00,33.47,33.5,33.47,33.47,56300.0,15.2003,15.2139,15.2003,15.2003,56300.0
2012-12-04 13:45:00,33.47,33.48,33.44,33.44,68700.0,15.2003,15.2048,15.1867,15.1867,68700.0
2012-12-04 13:50:00,33.45,33.47,33.44,33.46,83200.0,15.1912,15.2003,15.1867,15.1957,83200.0
2012-12-04 13:55:00,33.46,33.48,33.42,33.45,96100.0,15.1957,15.2048,15.1776,15.1912,96100.0
2012-12-04 14:00:00,33.45,33.48,33.45,33.47,92000.0,15.1912,15.2048,15.1912,15.2003,92000.0
2012-12-04 14:05:00,33.47,33.53,33.46,33.51,69400.0,15.2003,15.2275,15.1957,15.2184,69400.0
2012-12-04 14:10:00,33.51,33.52,33.48,33.49,101800.0,15.2184,15.223,15.2048,15.2094,101800.0
2012-12-04 14:15:00,33.49,33.51,33.46,33.49,163200.0,15.2094,15.2184,15.1957,15.2094,163200.0
2012-12-04 14:20:00,33.49,33.52,33.48,33.48,113300.0,15.2094,15.223,15.2048,15.2048,113300.0
2012-12-04 14:25:00,33.48,33.48,33.46,33.47,76300.0,15.2048,15.2048,15.1957,15.2003,76300.0
2012-12-04 14:30:00,33.46,33.49,33.45,33.47,88800.0,15.1957,15.2094,15.1912,15.2003,88800.0
2012-12-04 14:35:00,33.48,33.5,33.45,33.45,79600.0,15.2048,15.2139,15.1912,15.1912,79600.0
2012-12-04 14:40:00,33.45,33.49,33.45,33.47,129200.0,15.1912,15.2094,15.1912,15.2003,129200.0
2012-12-04 14:45:00,33.48,33.48,33.41,33.41,105900.0,15.2048,15.2048,15.173,15.173,105900.0
2012-12-04 14:50:00,33.42,33.43,33.41,33.42,121300.0,15.1776,15.1821,15.173,15.1776,121300.0
2012-12-04 14:55:00,33.43,33.44,33.41,33.42,57300.0,15.1821,15.1867,15.173,15.1776,57300.0
2012-12-04 15:00:00,33.42,33.46,33.41,33.46,76400.0,15.1776,15.1957,15.173,15.1957,76400.0
2012-12-04 15:05:00,33.46,33.52,33.45,33.48,65600.0,15.1957,15.223,15.1912,15.2048,65600.0
2012-12-04 15:10:00,33.49,33.49,33.46,33.47,46700.0,15.2094,15.2094,15.1957,15.2003,46700.0
2012-12-04 15:15:00,33.47,33.5,33.44,33.45,152600.0,15.2003,15.2139,15.1867,15.1912,152600.0
2012-12-04 15:20:00,33.45,33.47,33.43,33.47,110200.0,15.1912,15.2003,15.1821,15.2003,110200.0
2012-12-04 15:25:00,33.47,33.49,33.45,33.46,100300.0,15.2003,15.2094,15.1912,15.1957,100300.0
2012-12-04 15:30:00,33.47,33.48,33.45,33.45,80500.0,15.2003,15.2048,15.1912,15.1912,80500.0
2012-12-04 15:35:00,33.45,33.48,33.45,33.47,104700.0,15.1912,15.2048,15.1912,15.2003,104700.0
2012-12-04 15:40:00,33.46,33.47,33.43,33.45,146600.0,15.1957,15.2003,15.1821,15.1912,146600.0
2012-12-04 15:45:00,33.44,33.46,33.43,33.45,147300.0,15.1867,15.1957,15.1821,15.1912,147300.0
2012-12-04 15:50:00,33.47,33.48,33.43,33.47,257900.0,15.2003,15.2048,15.1821,15.2003,257900.0
2012-12-04 15:55:00,33.47,33.52,33.47,33.47,470100.0,15.2003,15.223,15.2003,15.2003,470100.0
2012-12-05 09:30:00,33.5,33.58,33.5,33.56,124400.0,15.2139,15.2502,15.2139,15.2412,124400.0
2012-12-05 09:35:00,33.56,33.58,33.52,33.52,95900.0,15.2412,15.2502,15.223,15.223,95900.0
2012-12-05 09:40:00,33.52,33.55,33.49,33.55,108000.0,15.223,15.2366,15.2094,15.2366,108000.0
2012-12-05 09:45:00,33.54,33.55,33.49,33.5,85500.0,15.2321,15.2366,15.2094,15.2139,85500.0
2012-12-05 09:50:00,33.49,33.5,33.44,33.45,93000.0,15.2094,15.2139,15.1867,15.1912,93000.0
2012-12-05 09:55:00,33.46,33.52,33.45,33.45,114900.0,15.1957,15.223,15.1912,15.1912,114900.0
2012-12-05 10:00:00,33.46,33.54,33.45,33.45,101300.0,15.1957,15.2321,15.1912,15.1912,101300.0
2012-12-05 10:05:00,33.46,33.47,33.44,33.47,72500.0,15.1957,15.2003,15.1867,15.2003,72500.0
2012-12-05 10:10:00,33.46,33.48,33.45,33.47,77300.0,15.1957,15.2048,15.1912,15.2003,77300.0
2012-12-05 10:15:00,33.46,33.52,33.46,33.52,90800.0,15.1957,15.223,15.1957,15.223,90800.0
2012-12-05 10:20:00,33.52,33.57,33.49,33.55,499700.0,15.223,15.2457,15.2094,15.2366,499700.0
2012-12-05 10:25:00,33.55,33.56,33.47,33.47,327800.0,15.2366,15.2412,15.2003,15.2003,327800.0
2012-12-05 10:30:00,33.47,33.54,33.47,33.52,82300.0,15.2003,15.2321,15.2003,15.223,82300.0
2012-12-05 10:35:00,33.52,33.54,33.46,33.46,56900.0,15.223,15.2321,15.1957,15.1957,56900.0
2012-12-05 10:40:00,33.46,33.47,33.43,33.47,148900.0,15.1957,15.2003,15.1821,15.2003,148900.0
2012-12-05 10:45:00,33.46,33.46,33.43,33.43,52300.0,15.1957,15.1957,15.1821,15.1821,52300.0
2012-12-05 10:50:00,33.43,33.44,33.34,33.34,115300.0,15.1821,15.1867,15.1412,15.1412,115300.0
2012-12-05 10:55:00,33.34,33.34,33.28,33.32,130600.0,15.1412,15.1412,15.114,15.1322,130600.0
2012-12-05 11:00:00,33.32,33.35,33.3,33.3,117200.0,15.1322,15.1458,15.1231,15.1231,117200.0
2012-12-05 11:05:00,33.31,33.31,33.26,33.27,278300.0,15.1276,15.1276,15.1049,15.1095,278300.0
2012-12-05 11:10:00,33.28,33.39,33.28,33.36,115100.0,15.114,15.1639,15.114,15.1503,115100.0
2012-12-05 11:15:00,33.36,33.39,33.35,33.36,110600.0,15.1503,15.1639,15.1458,15.1503,110600.0
2012-12-05 11:20:00,33.35,33.38,33.33,33.37,60900.0,15.1458,15.1594,15.1367,15.1549,60900.0
2012-12-05 11:25:00,33.38,33.44,33.37,33.43,88400.0,15.1594,15.1867,15.1549,15.1821,88400.0
2012-12-05 11:30:00,33.43,33.54,33.43,33.53,87200.0,15.1821,15.2321,15.1821,15.2275,87200.0
2012-12-05 11:35:00,33.52,33.52,33.47,33.48,79900.0,15.223,15.223,15.2003,15.2048,79900.0
2012-12-05 11:40:00,33.48,33.51,33.47,33.5,68200.0,15.2048,15.2184,15.2003,15.2139,68200.0
2012-12-05 11:45:00,33.49,33.5,33.45,33.45,89900.0,15.2094,15.2139,15.1912,15.1912,89900.0
2012-12-05 11:50:00,33.45,33.45,33.41,33.45,96100.0,15.1912,15.1912,15.173,15.1912,96100.0
2012-12-05 11:55:00,33.45,33.52,33.44,33.47,102100.0,15.1912,15.223,15.1867,15.2003,102100.0
2012-12-05 12:00:00,33.48,33.53,33.47,33.5,98900.0,15.2048,15.2275,15.2003,15.2139,98900.0
2012-12-05 12:05:00,33.51,33.55,33.49,33.5,150000.0,15.2184,15.2366,15.2094,15.2139,150000.0
2012-12-05 12:10:00,33.49,33.5,33.45,33.45,99300.0,15.2094,15.2139,15.1912,15.1912,99300.0
2012-12-05 12:15:00,33.45,33.46,33.42,33.45,83900.0,15.1912,15.1957,15.1776,15.1912,83900.0
2012-12-05 12:20:00,33.44,33.45,33.43,33.43,50000.0,15.1867,15.1912,15.1821,15.1821,50000.0
2012-12-05 12:25:00,33.43,33.43,33.38,33.4,64500.0,15.1821,15.1821,15.1594,15.1685,64500.0
2012-12-05 12:30:00,33.4,33.45,33.39,33.45,104500.0,15.1685,15.1912,15.1639,15.1912,104500.0
2012-12-05 12:35:00,33.44,33.49,33.44,33.47,80000.0,15.1867,15.2094,15.1867,15.2003,80000.0
2012-12-05 12:40:00,33.48,33.5,33.47,33.49,76900.0,15.2048,15.2139,15.2003,15.2094,76900.0
2012-12-05 12:45:00,33.49,33.52,33.47,33.47,79500.0,15.2094,15.223,15.2003,15.2003,79500.0
2012-12-05 12:50:00,33.48,33.5,33.46,33.48,132100.0,15.2048,15.2139,15.1957,15.2048,132100.0
2012-12-05 12:55:00,33.48,33.5,33.47,33.48,96400.0,15.2048,15.2139,15.2003,15.2048,96400.0
2012-12-05 13:00:00,33.48,33.48,33.45,33.45,174600.0,15.2048,15.2048,15.1912,15.1912,174600.0
2012-12-05 13:05:00,33.44,33.45,33.41,33.42,77700.0,15.1867,15.1912,15.173,15.1776,77700.0
2012-12-05 13:10:00,33.42,33.43,33.4,33.4,50400.0,15.1776,15.1821,15.1685,15.1685,50400.0
2012-12-05 13:15:00,33.4,33.41,33.36,33.37,48900.0,15.1685,15.173,15.1503,15.1549,48900.0
2012-12-05 13:20:00,33.36,33.37,33.35,33.36,26700.0,15.1503,15.1549,15.1458,15.1503,26700.0
2012-12-05 13:25:00,33.36,33.37,33.35,33.36,124900.0,15.1503,15.1549,15.1458,15.1503,124900.0
2012-12-05 13:30:00,33.36,33.37,33.35,33.36,195300.0,15.1503,15.1549,15.1458,15.1503,195300.0
2012-12-05 13:35:00,33.36,33.41,33.36,33.4,102800.0,15.1503,15.173,15.1503,15.1685,102800.0
2012-12-05 13:40:00,33.4,33.41,33.37,33.4,44900.0,15.1685,15.173,15.1549,15.1685,44900.0
2012-12-05 13:45:00,33.39,33.4,33.36,33.39,101600.0,15.1639,15.1685,15.1503,15.1639,101600.0
2012-12-05 13:50:00,33.38,33.44,33.38,33.44,76200.0,15.1594,15.1867,15.1594,15.1867,76200.0
2012-12-05 13:55:00,33.43,33.44,33.41,33.41,57100.0,15.1821,15.1867,15.173,15.173,57100.0
2012-12-05 14:00:00,33.41,33.45,33.41,33.44,59400.0,15.173,15.1912,15.173,15.1867,59400.0
2012-12-05 14:05:00,33.44,33.44,33.41,33.42,54900.0,15.1867,15.1867,15.173,15.1776,54900.0
2012-12-05 14:10:00,33.42,33.44,33.41,33.43,44600.0,15.1776,15.1867,15.173,15.1821,44600.0
2012-12-05 14:15:00,33.43,33.46,33.42,33.45,39700.0,15.1821,15.1957,15.1776,15.1912,39700.0
2012-12-05 14:20:00,33.45,33.46,33.41,33.41,57600.0,15.1912,15.1957,15.173,15.173,57600.0
2012-12-05 14:25:00,33.41,33.41,33.37,33.38,86800.0,15.173,15.173,15.1549,15.1594,86800.0
2012-12-05 14:30:00,33.38,33.39,33.36,33.38,64700.0,15.1594,15.1639,15.1503,15.1594,64700.0
2012-12-05 14:35:00,33.37,33.39,33.36,33.37,69600.0,15.1549,15.1639,15.1503,15.1549,69600.0
2012-12-05 14:40:00,33.36,33.38,33.35,33.35,89700.0,15.1503,15.1594,15.1458,15.1458,89700.0
2012-12-05 14:45:00,33.35,33.36,33.35,33.35,22000.0,15.1458,15.1503,15.1458,15.1458,22000.0
2012-12-05 14:50:00,33.35,33.36,33.34,33.34,62500.0,15.1458,15.1503,15.1412,15.1412,62500.0
2012-12-05 14:55:00,33.34,33.35,33.31,33.31,40600.0,15.1412,15.1458,15.1276,15.1276,40600.0
2012-12-05 15:00:00,33.32,33.35,33.31,33.34,98800.0,15.1322,15.1458,15.1276,15.1412,98800.0
2012-12-05 15:05:00,33.34,33.37,33.34,33.37,87700.0,15.1412,15.1549,15.1412,15.1549,87700.0
2012-12-05 15:10:00,33.36,33.39,33.36,33.37,69900.0,15.1503,15.1639,15.1503,15.1549,69900.0
2012-12-05 15:15:00,33.38,33.39,33.35,33.35,48600.0,15.1594,15.1639,15.1458,15.1458,48600.0
2012-12-05 15:20:00,33.35,33.35,33.32,33.32,80100.0,15.1458,15.1458,15.1322,15.1322,80100.0
2012-12-05 15:25:00,33.33,33.36,33.31,33.34,119400.0,15.1367,15.1503,15.1276,15.1412,119400.0
2012-12-05 15:30:00,33.34,33.36,33.34,33.35,56200.0,15.1412,15.1503,15.1412,15.1458,56200.0
2012-12-05 15:35:00,33.35,33.36,33.32,33.34,218500.0,15.1458,15.1503,15.1322,15.1412,218500.0
2012-12-05 15:40:00,33.34,33.36,33.33,33.34,101500.0,15.1412,15.1503,15.1367,15.1412,101500.0
2012-12-05 15:45:00,33.34,33.36,33.27,33.27,198400.0,15.1412,15.1503,15.1095,15.1095,198400.0
2012-12-05 15:50:00,33.28,33.31,33.28,33.29,193500.0,15.114,15.1276,15.114,15.1185,193500.0
2012-12-05 15:55:00,33.3,33.32,33.23,33.3,430000.0,15.1231,15.1322,15.0913,15.1231,430000.0
2012-12-06 09:30:00,33.33,33.4,33.31,33.33,213000.0,15.1367,15.1685,15.1276,15.1367,213000.0
2012-12-06 09:35:00,33.34,33.36,33.32,33.35,124700.0,15.1412,15.1503,15.1322,15.1458,124700.0
2012-12-06 09:40:00,33.35,33.35,33.32,33.33,86700.0,15.1458,15.1458,15.1322,15.1367,86700.0
2012-12-06 09:45:00,33.33,33.33,33.26,33.28,137100.0,15.1367,15.1367,15.1049,15.114,137100.0
2012-12-06 09:50:00,33.28,33.33,33.27,33.31,142700.0,15.114,15.1367,15.1095,15.1276,142700.0
2012-12-06 09:55:00,33.3,33.33,33.27,33.28,111400.0,15.1231,15.1367,15.1095,15.114,111400.0
2012-12-06 10:00:00,33.28,33.3,33.23,33.24,260200.0,15.114,15.1231,15.0913,15.0958,260200.0
2012-12-06 10:05:00,33.24,33.27,33.17,33.19,506700.0,15.0958,15.1095,15.064,15.0731,506700.0
2012-12-06 10:10:00,33.19,33.23,33.16,33.22,129300.0,15.0731,15.0913,15.0595,15.0867,129300.0
2012-12-06 10:15:00,33.22,33.26,33.16,33.2,434700.0,15.0867,15.1049,15.0595,15.0777,434700.0
2012-12-06 10:20:00,33.2,33.34,33.2,33.34,96800.0,15.0777,15.1412,15.0777,15.1412,96800.0
2012-12-06 10:25:00,33.34,33.37,33.33,33.37,94200.0,15.1412,15.1549,15.1367,15.1549,94200.0
2012-12-06 10:30:00,33.36,33.38,33.34,33.38,75600.0,15.1503,15.1594,15.1412,15.1594,75600.0
2012-12-06 10:35:00,33.39,33.39,33.34,33.38,131600.0,15.1639,15.1639,15.1412,15.1594,131600.0
2012-12-06 10:40:00,33.37,33.39,33.35,33.37,210200.0,15.1549,15.1639,15.1458,15.1549,210200.0
2012-12-06 10:45:00,33.37,33.4,33.34,33.36,92100.0,15.1549,15.1685,15.1412,15.1503,92100.0
2012-12-06 10:50:00,33.37,33.43,33.36,33.43,68300.0,15.1549,15.1821,15.1503,15.1821,68300.0
2012-12-06 10:55:00,33.43,33.46,33.43,33.44,88700.0,15.1821,15.1957,15.1821,15.1867,88700.0
2012-12-06 11:00:00,33.43,33.45,33.4,33.42,61300.0,15.1821,15.1912,15.1685,15.1776,61300.0
2012-12-06 11:05:00,33.42,33.42,33.37,33.39,69500.0,15.1776,15.1776,15.1549,15.1639,69500.0
2012-12-06 11:10:00,33.38,33.43,33.38,33.41,114300.0,15.1594,15.1821,15.1594,15.173,114300.0
2012-12-06 11:15:00,33.41,33.45,33.41,33.45,96700.0,15.173,15.1912,15.173,15.1912,96700.0
2012-12-06 11:20:00,33.45,33.48,33.43,33.46,64000.0,15.1912,15.2048,15.1821,15.1957,64000.0
2012-12-06 11:25:00,33.47,33.47,33.41,33.42,133400.0,15.2003,15.2003,15.173,15.1776,133400.0
2012-12-06 11:30:00,33.43,33.45,33.4,33.42,99200.0,15.1821,15.1912,15.1685,15.1776,99200.0
2012-12-06 11:35:00,33.42,33.43,33.4,33.41,90200.0,15.1776,15.1821,15.1685,15.173,90200.0
2012-12-06 11:40:00,33.41,33.45,33.41,33.44,41600.0,15.173,15.1912,15.173,15.1867,41600.0
2012-12-06 11:45:00,33.43,33.43,33.4,33.41,42300.0,15.1821,15.1821,15.1685,15.173,42300.0
2012-12-06 11:50:00,33.4,33.42,33.36,33.36,48500.0,15.1685,15.1776,15.1503,15.1503,48500.0
2012-12-06 11:55:00,33.36,33.38,33.36,33.37,30300.0,15.1503,15.1594,15.1503,15.1549,30300.0
2012-12-06 12:00:00,33.38,33.39,33.35,33.36,52200.0,15.1594,15.1639,15.1458,15.1503,52200.0
2012-12-06 12:05:00,33.36,33.36,33.33,33.34,54400.0,15.1503,15.1503,15.1367,15.1412,54400.0
2012-12-06 12:10:00,33.34,33.35,33.33,33.33,30600.0,15.1412,15.1458,15.1367,15.1367,30600.0
2012-12-06 12:15:00,33.34,33.34,33.32,33.33,51000.0,15.1412,15.1412,15.1322,15.1367,51000.0
2012-12-06 12:20:00,33.33,33.35,33.32,33.33,89400.0,15.1367,15.1458,15.1322,15.1367,89400.0
2012-12-06 12:25:00,33.34,33.34,33.3,33.32,78300.0,15.1412,15.1412,15.1231,15.1322,78300.0
2012-12-06 12:30:00,33.32,33.32,33.29,33.29,123200.0,15.1322,15.1322,15.1185,15.1185,123200.0
2012-12-06 12:35:00,33.29,33.32,33.27,33.28,122800.0,15.1185,15.1322,15.1095,15.114,122800.0
2012-12-06 12:40:00,33.28,33.28,33.23,33.25,141300.0,15.114,15.114,15.0913,15.1004,141300.0
2012-12-06 12:45:00,33.25,33.27,33.24,33.26,156600.0,15.1004,15.1095,15.0958,15.1049,156600.0
2012-12-06 12:50:00,33.27,33.32,33.25,33.31,79200.0,15.1095,15.1322,15.1004,15.1276,79200.0
2012-12-06 12:55:00,33.31,33.31,33.26,33.26,64100.0,15.1276,15.1276,15.1049,15.1049,64100.0
2012-12-06 13:00:00,33.26,33.29,33.25,33.27,130000.0,15.1049,15.1185,15.1004,15.1095,130000.0
2012-12-06 13:05:00,33.28,33.31,33.27,33.3,70300.0,15.114,15.1276,15.1095,15.1231,70300.0
2012-12-06 13:10:00,33.29,33.3,33.27,33.29,80500.0,15.1185,15.1231,15.1095,15.1185,80500.0
2012-12-06 13:15:00,33.28,33.33,33.27,33.33,100000.0,15.114,15.1367,15.1095,15.1367,100000.0
2012-12-06 13:20:00,33.33,33.33,33.29,33.3,101700.0,15.1367,15.1367,15.1185,15.1231,101700.0
2012-12-06 13:25:00,33.3,33.32,33.28,33.31,63500.0,15.1231,15.1322,15.114,15.1276,63500.0
2012-12-06 13:30:00,33.3,33.33,33.3,33.32,59700.0,15.1231,15.1367,15.1231,15.1322,59700.0
2012-12-06 13:35:00,33.33,33.33,33.27,33.27,64100.0,15.1367,15.1367,15.1095,15.1095,64100.0
2012-12-06 13:40:00,33.28,33.31,33.28,33.3,66700.0,15.114,15.1276,15.114,15.1231,66700.0
2012-12-06 13:45:00,33.31,33.31,33.27,33.29,155500.0,15.1276,15.1276,15.1095,15.1185,155500.0
2012-12-06 13:50:00,33.3,33.31,33.28,33.29,50500.0,15.1231,15.1276,15.114,15.1185,50500.0
2012-12-06 13:55:00,33.3,33.3,33.27,33.27,59900.0,15.1231,15.1231,15.1095,15.1095,59900.0
2012-12-06 14:00:00,33.27,33.28,33.22,33.22,97300.0,15.1095,15.114,15.0867,15.0867,97300.0
2012-12-06 14:05:00,33.22,33.25,33.22,33.23,35100.0,15.0867,15.1004,15.0867,15.0913,35100.0
2012-12-06 14:10:00,33.23,33.25,33.22,33.24,45400.0,15.0913,15.1004,15.0867,15.0958,45400.0
2012-12-06 14:15:00,33.25,33.26,33.23,33.23,119600.0,15.1004,15.1049,15.0913,15.0913,119600.0
2012-12-06 14:20:00,33.23,33.24,33.21,33.24,55900.0,15.0913,15.0958,15.0822,15.0958,55900.0
2012-12-06 14:25:00,33.24,33.25,33.23,33.24,72600.0,15.0958,15.1004,15.0913,15.0958,72600.0
2012-12-06 14:30:00,33.25,33.27,33.22,33.24,193500.0,15.1004,15.1095,15.0867,15.0958,193500.0
2012-12-06 14:35:00,33.24,33.26,33.23,33.25,122600.0,15.0958,15.1049,15.0913,15.1004,122600.0
2012-12-06 14:40:00,33.24,33.26,33.2,33.2,180100.0,15.0958,15.1049,15.0777,15.0777,180100.0
2012-12-06 14:45:00,33.2,33.21,33.17,33.17,107200.0,15.0777,15.0822,15.064,15.064,107200.0
2012-12-06 14:50:00,33.17,33.18,33.16,33.17,23800.0,15.064,15.0686,15.0595,15.064,23800.0
2012-12-06 14:55:00,33.18,33.18,33.17,33.18,23600.0,15.0686,15.0686,15.064,15.0686,23600.0
2012-12-06 15:00:00,33.18,33.18,33.14,33.14,110600.0,15.0686,15.0686,15.0504,15.0504,110600.0
2012-12-06 15:05:00,33.14,33.16,33.13,33.14,105000.0,15.0504,15.0595,15.0459,15.0504,105000.0
2012-12-06 15:10:00,33.15,33.16,33.13,33.13,55400.0,15.055,15.0595,15.0459,15.0459,55400.0
2012-12-06 15:15:00,33.13,33.14,33.1,33.12,106700.0,15.0459,15.0504,15.0322,15.0413,106700.0
2012-12-06 15:20:00,33.11,33.15,33.11,33.13,138500.0,15.0368,15.055,15.0368,15.0459,138500.0
2012-12-06 15:25:00,33.14,33.14,33.12,33.14,63200.0,15.0504,15.0504,15.0413,15.0504,63200.0
2012-12-06 15:30:00,33.14,33.18,33.14,33.18,117500.0,15.0504,15.0686,15.0504,15.0686,117500.0
2012-12-06 15:35:00,33.18,33.22,33.18,33.22,104100.0,15.0686,15.0867,15.0686,15.0867,104100.0
2012-12-06 15:40:00,33.21,33.23,33.18,33.19,141000.0,15.0822,15.0913,15.0686,15.0731,141000.0
2012-12-06 15:45:00,33.19,33.21,33.14,33.14,182100.0,15.0731,15.0822,15.0504,15.0504,182100.0
2012-12-06 15:50:00,33.15,33.2,33.14,33.2,173100.0,15.055,15.0777,15.0504,15.0777,173100.0
2012-12-06 15:55:00,33.2,33.2,33.14,33.16,272200.0,15.0777,15.0777,15.0504,15.0595,272200.0
2012-12-07 09:30:00,33.19,33.35,33.19,33.32,196300.0,15.0731,15.1458,15.0731,15.1322,196300.0
2012-12-07 09:35:00,33.32,33.32,33.21,33.21,93300.0,15.1322,15.1322,15.0822,15.0822,93300.0
2012-12-07 09:40:00,33.21,33.32,33.2,33.3,85800.0,15.0822,15.1322,15.0777,15.1231,85800.0
2012-12-07 09:45:00,33.31,33.31,33.21,33.24,79400.0,15.1276,15.1276,15.0822,15.0958,79400.0
2012-12-07 09:50:00,33.23,33.28,33.22,33.22,74000.0,15.0913,15.114,15.0867,15.0867,74000.0
2012-12-07 09:55:00,33.22,33.31,33.14,33.31,82200.0,15.0867,15.1276,15.0504,15.1276,82200.0
2012-12-07 10:00:00,33.31,33.34,33.28,33.34,63900.0,15.1276,15.1412,15.114,15.1412,63900.0
2012-12-07 10:05:00,33.34,33.36,33.31,33.35,101900.0,15.1412,15.1503,15.1276,15.1458,101900.0
2012-12-07 10:10:00,33.34,33.39,33.32,33.35,126500.0,15.1412,15.1639,15.1322,15.1458,126500.0
2012-12-07 10:15:00,33.36,33.39,33.33,33.34,68300.0,15.1503,15.1639,15.1367,15.1412,68300.0
2012-12-07 10:20:00,33.34,33.37,33.33,33.35,53800.0,15.1412,15.1549,15.1367,15.1458,53800.0
2012-12-07 10:25:00,33.35,33.36,33.33,33.34,47700.0,15.1458,15.1503,15.1367,15.1412,47700.0
2012-12-07 10:30:00,33.34,33.34,33.28,33.28,71000.0,15.1412,15.1412,15.114,15.114,71000.0
2012-12-07 10:35:00,33.29,33.33,33.29,33.32,77300.0,15.1185,15.1367,15.1185,15.1322,77300.0
2012-12-07 10:40:00,33.32,33.35,33.31,33.34,69700.0,15.1322,15.1458,15.1276,15.1412,69700.0
2012-12-07 10:45:00,33.35,33.35,33.31,33.32,78600.0,15.1458,15.1458,15.1276,15.1322,78600.0
2012-12-07 10:50:00,33.32,33.33,33.25,33.26,146400.0,15.1322,15.1367,15.1004,15.1049,146400.0
2012-12-07 10:55:00,33.26,33.28,33.23,33.24,91300.0,15.1049,15.114,15.0913,15.0958,91300.0
2012-12-07 11:00:00,33.24,33.26,33.17,33.2,222100.0,15.0958,15.1049,15.064,15.0777,222100.0
2012-12-07 11:05:00,33.19,33.21,33.18,33.21,110600.0,15.0731,15.0822,15.0686,15.0822,110600.0
2012-12-07 11:10:00,33.2,33.23,33.19,33.22,264800.0,15.0777,15.0913,15.0731,15.0867,264800.0
2012-12-07 11:15:00,33.22,33.28,33.22,33.27,201400.0,15.0867,15.114,15.0867,15.1095,201400.0
2012-12-07 11:20:00,33.27,33.33,33.26,33.33,139700.0,15.1095,15.1367,15.1049,15.1367,139700.0
2012-12-07 11:25:00,33.33,33.37,33.32,33.37,62100.0,15.1367,15.1549,15.1322,15.1549,62100.0
2012-12-07 11:30:00,33.37,33.4,33.35,33.39,55700.0,15.1549,15.1685,15.1458,15.1639,55700.0
2012-12-07 11:35:00,33.39,33.39,33.36,33.39,51200.0,15.1639,15.1639,15.1503,15.1639,51200.0
2012-12-07 11:40:00,33.39,33.4,33.38,33.38,36000.0,15.1639,15.1685,15.1594,15.1594,36000.0
2012-12-07 11:45:00,33.37,33.39,33.33,33.34,157100.0,15.1549,15.1639,15.1367,15.1412,157100.0
2012-12-07 11:50:00,33.35,33.35,33.3,33.3,41600.0,15.1458,15.1458,15.1231,15.1231,41600.0
2012-12-07 11:55:00,33.3,33.31,33.28,33.3,34800.0,15.1231,15.1276,15.114,15.1231,34800.0
2012-12-07 12:00:00,33.3,33.31,33.28,33.3,46600.0,15.1231,15.1276,15.114,15.1231,46600.0
2012-12-07 12:05:00,33.3,33.34,33.3,33.33,29500.0,15.1231,15.1412,15.1231,15.1367,29500.0
2012-12-07 12:10:00,33.34,33.38,33.33,33.38,39900.0,15.1412,15.1594,15.1367,15.1594,39900.0
2012-12-07 12:15:00,33.38,33.4,33.37,33.39,102700.0,15.1594,15.1685,15.1549,15.1639,102700.0
2012-12-07 12:20:00,33.39,33.4,33.37,33.4,117200.0,15.1639,15.1685,15.1549,15.1685,117200.0
2012-12-07 12:25:00,33.39,33.4,33.38,33.38,32100.0,15.1639,15.1685,15.1594,15.1594,32100.0
2012-12-07 12:30:00,33.38,33.39,33.38,33.39,13500.0,15.1594,15.1639,15.1594,15.1639,13500.0
2012-12-07 12:35:00,33.38,33.4,33.35,33.35,109300.0,15.1594,15.1685,15.1458,15.1458,109300.0
2012-12-07 12:40:00,33.35,33.39,33.35,33.39,192600.0,15.1458,15.1639,15.1458,15.1639,192600.0
2012-12-07 12:45:00,33.39,33.4,33.36,33.37,118400.0,15.1639,15.1685,15.1503,15.1549,118400.0
2012-12-07 12:50:00,33.37,33.37,33.34,33.35,92000.0,15.1549,15.1549,15.1412,15.1458,92000.0
2012-12-07 12:55:00,33.35,33.35,33.32,33.33,168100.0,15.1458,15.1458,15.1322,15.1367,168100.0
2012-12-07 13:00:00,33.32,33.35,33.31,33.34,138100.0,15.1322,15.1458,15.1276,15.1412,138100.0
2012-12-07 13:05:00,33.34,33.36,33.33,33.34,74500.0,15.1412,15.1503,15.1367,15.1412,74500.0
2012-12-07 13:10:00,33.35,33.36,33.34,33.36,31900.0,15.1458,15.1503,15.1412,15.1503,31900.0
2012-12-07 13:15:00,33.36,33.39,33.35,33.36,53400.0,15.1503,15.1639,15.1458,15.1503,53400.0
2012-12-07 13:20:00,33.35,33.4,33.35,33.38,113800.0,15.1458,15.1685,15.1458,15.1594,113800.0
2012-12-07 13:25:00,33.38,33.41,33.38,33.4,55300.0,15.1594,15.173,15.1594,15.1685,55300.0
2012-12-07 13:30:00,33.4,33.42,33.39,33.4,43500.0,15.1685,15.1776,15.1639,15.1685,43500.0
2012-12-07 13:35:00,33.41,33.43,33.4,33.41,71600.0,15.173,15.1821,15.1685,15.173,71600.0
2012-12-07 13:40:00,33.42,33.43,33.4,33.4,63100.0,15.1776,15.1821,15.1685,15.1685,63100.0
2012-12-07 13:45:00,33.4,33.41,33.38,33.39,65100.0,15.1685,15.173,15.1594,15.1639,65100.0
2012-12-07 13:50:00,33.38,33.41,33.38,33.39,61500.0,15.1594,15.173,15.1594,15.1639,61500.0
2012-12-07 13:55:00,33.4,33.41,33.38,33.38,52000.0,15.1685,15.173,15.1594,15.1594,52000.0
2012-12-07 14:00:00,33.39,33.4,33.37,33.39,58400.0,15.1639,15.1685,15.1549,15.1639,58400.0
2012-12-07 14:05:00,33.39,33.39,33.35,33.35,38300.0,15.1639,15.1639,15.1458,15.1458,38300.0
2012-12-07 14:10:00,33.36,33.37,33.35,33.36,43300.0,15.1503,15.1549,15.1458,15.1503,43300.0
2012-12-07 14:15:00,33.37,33.39,33.36,33.37,60900.0,15.1549,15.1639,15.1503,15.1549,60900.0
2012-12-07 14:20:00,33.38,33.41,33.37,33.4,55400.0,15.1594,15.173,15.1549,15.1685,55400.0
2012-12-07 14:25:00,33.4,33.41,33.39,33.41,23600.0,15.1685,15.173,15.1639,15.173,23600.0
2012-12-07 14:30:00,33.41,33.44,33.4,33.41,107400.0,15.173,15.1867,15.1685,15.173,107400.0
2012-12-07 14:35:00,33.43,33.45,33.42,33.42,96400.0,15.1821,15.1912,15.1776,15.1776,96400.0
2012-12-07 14:40:00,33.43,33.43,33.4,33.4,38900.0,15.1821,15.1821,15.1685,15.1685,38900.0
2012-12-07 14:45:00,33.41,33.41,33.38,33.39,58000.0,15.173,15.173,15.1594,15.1639,58000.0
2012-12-07 14:50:00,33.39,33.4,33.38,33.4,29400.0,15.1639,15.1685,15.1594,15.1685,29400.0
2012-12-07 14:55:00,33.4,33.41,33.39,33.4,55700.0,15.1685,15.173,15.1639,15.1685,55700.0
2012-12-07 15:00:00,33.4,33.4,33.37,33.39,107400.0,15.1685,15.1685,15.1549,15.1639,107400.0
2012-12-07 15:05:00,33.39,33.39,33.37,33.39,107000.0,15.1639,15.1639,15.1549,15.1639,107000.0
2012-12-07 15:10:00,33.39,33.39,33.34,33.34,117000.0,15.1639,15.1639,15.1412,15.1412,117000.0
2012-12-07 15:15:00,33.34,33.35,33.33,33.35,70000.0,15.1412,15.1458,15.1367,15.1458,70000.0
2012-12-07 15:20:00,33.35,33.37,33.33,33.36,79700.0,15.1458,15.1549,15.1367,15.1503,79700.0
2012-12-07 15:25:00,33.37,33.39,33.35,33.38,92700.0,15.1549,15.1639,15.1458,15.1594,92700.0
2012-12-07 15:30:00,33.39,33.4,33.36,33.38,254300.0,15.1639,15.1685,15.1503,15.1594,254300.0
2012-12-07 15:35:00,33.39,33.41,33.38,33.41,136000.0,15.1639,15.173,15.1594,15.173,136000.0
2012-12-07 15:40:00,33.41,33.42,33.4,33.42,121200.0,15.173,15.1776,15.1685,15.1776,121200.0
2012-12-07 15:45:00,33.42,33.45,33.41,33.43,205300.0,15.1776,15.1912,15.173,15.1821,205300.0
2012-12-07 15:50:00,33.43,33.46,33.41,33.45,214300.0,15.1821,15.1957,15.173,15.1912,214300.0
2012-12-07 15:55:00,33.45,33.48,33.43,33.47,318100.0,15.1912,15.2048,15.1821,15.2003,318100.0
2012-12-10 09:30:00,33.48,33.5,33.38,33.47,204800.0,15.2048,15.2139,15.1594,15.2003,204800.0
2012-12-10 09:35:00,33.47,33.5,33.44,33.49,69900.0,15.2003,15.2139,15.1867,15.2094,69900.0
2012-12-10 09:40:00,33.5,33.5,33.43,33.48,231400.0,15.2139,15.2139,15.1821,15.2048,231400.0
2012-12-10 09:45:00,33.48,33.54,33.47,33.52,89400.0,15.2048,15.2321,15.2003,15.223,89400.0
2012-12-10 09:50:00,33.52,33.53,33.47,33.47,59900.0,15.223,15.2275,15.2003,15.2003,59900.0
2012-12-10 09:55:00,33.47,33.55,33.47,33.53,98100.0,15.2003,15.2366,15.2003,15.2275,98100.0
2012-12-10 10:00:00,33.54,33.59,33.52,33.56,101000.0,15.2321,15.2548,15.223,15.2412,101000.0
2012-12-10 10:05:00,33.57,33.57,33.47,33.5,69400.0,15.2457,15.2457,15.2003,15.2139,69400.0
2012-12-10 10:10:00,33.51,33.56,33.51,33.55,65800.0,15.2184,15.2412,15.2184,15.2366,65800.0
2012-12-10 10:15:00,33.54,33.55,33.52,33.53,63200.0,15.2321,15.2366,15.223,15.2275,63200.0
2012-12-10 10:20:00,33.53,33.54,33.5,33.5,54700.0,15.2275,15.2321,15.2139,15.2139,54700.0
2012-12-10 10:25:00,33.5,33.51,33.45,33.48,60700.0,15.2139,15.2184,15.1912,15.2048,60700.0
2012-12-10 10:30:00,33.49,33.5,33.46,33.46,80800.0,15.2094,15.2139,15.1957,15.1957,80800.0
2012-12-10 10:35:00,33.46,33.48,33.45,33.46,42300.0,15.1957,15.2048,15.1912,15.1957,42300.0
2012-12-10 10:40:00,33.47,33.49,33.45,33.45,71200.0,15.2003,15.2094,15.1912,15.1912,71200.0
2012-12-10 10:45:00,33.45,33.45,33.4,33.4,119500.0,15.1912,15.1912,15.1685,15.1685,119500.0
2012-12-10 10:50:00,33.4,33.41,33.38,33.41,91600.0,15.1685,15.173,15.1594,15.173,91600.0
2012-12-10 10:55:00,33.41,33.48,33.4,33.47,93400.0,15.173,15.2048,15.1685,15.2003,93400.0
2012-12-10 11:00:00,33.48,33.49,33.44,33.45,152300.0,15.2048,15.2094,15.1867,15.1912,152300.0
2012-12-10 11:05:00,33.45,33.46,33.43,33.46,51700.0,15.1912,15.1957,15.1821,15.1957,51700.0
2012-12-10 11:10:00,33.46,33.46,33.41,33.43,138900.0,15.1957,15.1957,15.173,15.1821,138900.0
2012-12-10 11:15:00,33.43,33.47,33.42,33.43,69000.0,15.1821,15.2003,15.1776,15.1821,69000.0
2012-12-10 11:20:00,33.43,33.46,33.43,33.44,45500.0,15.1821,15.1957,15.1821,15.1867,45500.0
2012-12-10 11:25:00,33.44,33.45,33.42,33.42,78900.0,15.1867,15.1912,15.1776,15.1776,78900.0
2012-12-10 11:30:00,33.43,33.47,33.41,33.45,76700.0,15.1821,15.2003,15.173,15.1912,76700.0
2012-12-10 11:35:00,33.45,33.46,33.4,33.43,133000.0,15.1912,15.1957,15.1685,15.1821,133000.0
2012-12-10 11:40:00,33.43,33.47,33.42,33.47,51200.0,15.1821,15.2003,15.1776,15.2003,51200.0
2012-12-10 11:45:00,33.47,33.48,33.46,33.47,64800.0,15.2003,15.2048,15.1957,15.2003,64800.0
2012-12-10 11:50:00,33.46,33.47,33.43,33.45,192900.0,15.1957,15.2003,15.1821,15.1912,192900.0
2012-12-10 11:55:00,33.45,33.5,33.42,33.49,196700.0,15.1912,15.2139,15.1776,15.2094,196700.0
2012-12-10 12:00:00,33.5,33.5,33.48,33.48,48900.0,15.2139,15.2139,15.2048,15.2048,48900.0
2012-12-10 12:05:00,33.48,33.51,33.48,33.5,47100.0,15.2048,15.2184,15.2048,15.2139,47100.0
2012-12-10 12:10:00,33.5,33.55,33.48,33.54,105900.0,15.2139,15.2366,15.2048,15.2321,105900.0
2012-12-10 12:15:00,33.54,33.58,33.54,33.58,84400.0,15.2321,15.2502,15.2321,15.2502,84400.0
2012-12-10 12:20:00,33.57,33.59,33.57,33.59,80700.0,15.2457,15.2548,15.2457,15.2548,80700.0
2012-12-10 12:25:00,33.58,33.59,33.57,33.58,88000.0,15.2502,15.2548,15.2457,15.2502,88000.0
2012-12-10 12:30:00,33.58,33.59,33.54,33.55,84200.0,15.2502,15.2548,15.2321,15.2366,84200.0
2012-12-10 12:35:00,33.55,33.56,33.53,33.53,38500.0,15.2366,15.2412,15.2275,15.2275,38500.0
2012-12-10 12:40:00,33.54,33.54,33.5,33.51,49500.0,15.2321,15.2321,15.2139,15.2184,49500.0
2012-12-10 12:45:00,33.51,33.51,33.49,33.5,25200.0,15.2184,15.2184,15.2094,15.2139,25200.0
2012-12-10 12:50:00,33.49,33.5,33.47,33.48,43400.0,15.2094,15.2139,15.2003,15.2048,43400.0
2012-12-10 12:55:00,33.48,33.5,33.47,33.47,60500.0,15.2048,15.2139,15.2003,15.2003,60500.0
2012-12-10 13:00:00,33.47,33.48,33.45,33.47,117200.0,15.2003,15.2048,15.1912,15.2003,117200.0
2012-12-10 13:05:00,33.46,33.47,33.45,33.47,96000.0,15.1957,15.2003,15.1912,15.2003,96000.0
2012-12-10 13:10:00,33.47,33.5,33.45,33.48,111100.0,15.2003,15.2139,15.1912,15.2048,111100.0
2012-12-10 13:15:00,33.48,33.49,33.47,33.48,15100.0,15.2048,15.2094,15.2003,15.2048,15100.0
2012-12-10 13:20:00,33.48,33.48,33.45,33.45,18800.0,15.2048,15.2048,15.1912,15.1912,18800.0
2012-12-10 13:25:00,33.45,33.46,33.41,33.41,49600.0,15.1912,15.1957,15.173,15.173,49600.0
2012-12-10 13:30:00,33.41,33.44,33.41,33.43,80200.0,15.173,15.1867,15.173,15.1821,80200.0
2012-12-10 13:35:00,33.44,33.44,33.39,33.39,60800.0,15.1867,15.1867,15.1639,15.1639,60800.0
2012-12-10 13:40:00,33.4,33.4,33.38,33.39,22500.0,15.1685,15.1685,15.1594,15.1639,22500.0
2012-12-10 13:45:00,33.39,33.42,33.38,33.41,40900.0,15.1639,15.1776,15.1594,15.173,40900.0
2012-12-10 13:50:00,33.41,33.44,33.41,33.44,52000.0,15.173,15.1867,15.173,15.1867,52000.0
2012-12-10 13:55:00,33.44,33.44,33.4,33.42,209000.0,15.1867,15.1867,15.1685,15.1776,209000.0
2012-12-10 14:00:00,33.42,33.43,33.41,33.43,121100.0,15.1776,15.1821,15.173,15.1821,121100.0
2012-12-10 14:05:00,33.43,33.44,33.42,33.43,88200.0,15.1821,15.1867,15.1776,15.1821,88200.0
2012-12-10 14:10:00,33.43,33.44,33.41,33.41,81100.0,15.1821,15.1867,15.173,15.173,81100.0
2012-12-10 14:15:00,33.41,33.43,33.41,33.43,25700.0,15.173,15.1821,15.173,15.1821,25700.0
2012-12-10 14:20:00,33.42,33.43,33.4,33.4,106600.0,15.1776,15.1821,15.1685,15.1685,106600.0
2012-12-10 14:25:00,33.41,33.42,33.4,33.4,39500.0,15.173,15.1776,15.1685,15.1685,39500.0
2012-12-10 14:30:00,33.4,33.41,33.38,33.38,30300.0,15.1685,15.173,15.1594,15.1594,30300.0
2012-12-10 14:35:00,33.39,33.39,33.37,33.38,26100.0,15.1639,15.1639,15.1549,15.1594,26100.0
2012-12-10 14:40:00,33.37,33.38,33.36,33.38,57500.0,15.1549,15.1594,15.1503,15.1594,57500.0
2012-12-10 14:45:00,33.38,33.38,33.36,33.36,29900.0,15.1594,15.1594,15.1503,15.1503,29900.0
2012-12-10 14:50:00,33.36,33.38,33.36,33.36,46100.0,15.1503,15.1594,15.1503,15.1503,46100.0
2012-12-10 14:55:00,33.37,33.39,33.35,33.38,149700.0,15.1549,15.1639,15.1458,15.1594,149700.0
2012-12-10 15:00:00,33.37,33.39,33.37,33.39,88800.0,15.1549,15.1639,15.1549,15.1639,88800.0
2012-12-10 15:05:00,33.4,33.4,33.39,33.39,20500.0,15.1685,15.1685,15.1639,15.1639,20500.0
2012-12-10 15:10:00,33.4,33.41,33.37,33.4,195600.0,15.1685,15.173,15.1549,15.1685,195600.0
2012-12-10 15:15:00,33.4,33.41,33.35,33.36,203500.0,15.1685,15.173,15.1458,15.1503,203500.0
2012-12-10 15:20:00,33.36,33.39,33.36,33.39,71100.0,15.1503,15.1639,15.1503,15.1639,71100.0
2012-12-10 15:25:00,33.38,33.41,33.38,33.4,50900.0,15.1594,15.173,15.1594,15.1685,50900.0
2012-12-10 15:30:00,33.41,33.44,33.4,33.44,110300.0,15.173,15.1867,15.1685,15.1867,110300.0
2012-12-10 15:35:00,33.44,33.45,33.44,33.44,47000.0,15.1867,15.1912,15.1867,15.1867,47000.0
2012-12-10 15:40:00,33.45,33.45,33.41,33.43,171500.0,15.1912,15.1912,15.173,15.1821,171500.0
2012-12-10 15:45:00,33.43,33.44,33.41,33.42,180500.0,15.1821,15.1867,15.173,15.1776,180500.0
2012-12-10 15:50:00,33.41,33.42,33.4,33.41,147500.0,15.173,15.1776,15.1685,15.173,147500.0
2012-12-10 15:55:00,33.41,33.41,33.36,33.41,340000.0,15.173,15.173,15.1503,15.173,340000.0
2012-12-11 09:30:00,33.5,33.51,33.44,33.44,162500.0,15.2139,15.2184,15.1867,15.1867,162500.0
2012-12-11 09:35:00,33.45,33.55,33.45,33.51,105700.0,15.1912,15.2366,15.1912,15.2184,105700.0
2012-12-11 09:40:00,33.51,33.59,33.51,33.52,112000.0,15.2184,15.2548,15.2184,15.223,112000.0
2012-12-11 09:45:00,33.51,33.54,33.49,33.5,128600.0,15.2184,15.2321,15.2094,15.2139,128600.0
2012-12-11 09:50:00,33.5,33.52,33.48,33.5,94700.0,15.2139,15.223,15.2048,15.2139,94700.0
2012-12-11 09:55:00,33.5,33.5,33.45,33.45,118100.0,15.2139,15.2139,15.1912,15.1912,118100.0
2012-12-11 10:00:00,33.45,33.51,33.45,33.46,136700.0,15.1912,15.2184,15.1912,15.1957,136700.0
2012-12-11 10:05:00,33.46,33.5,33.45,33.46,94800.0,15.1957,15.2139,15.1912,15.1957,94800.0
2012-12-11 10:10:00,33.45,33.47,33.43,33.44,145100.0,15.1912,15.2003,15.1821,15.1867,145100.0
2012-12-11 10:15:00,33.45,33.45,33.4,33.44,107900.0,15.1912,15.1912,15.1685,15.1867,107900.0
2012-12-11 10:20:00,33.45,33.49,33.44,33.44,128000.0,15.1912,15.2094,15.1867,15.1867,128000.0
2012-12-11 10:25:00,33.46,33.5,33.44,33.5,80800.0,15.1957,15.2139,15.1867,15.2139,80800.0
2012-12-11 10:30:00,33.5,33.54,33.49,33.53,75600.0,15.2139,15.2321,15.2094,15.2275,75600.0
2012-12-11 10:35:00,33.53,33.54,33.51,33.52,113500.0,15.2275,15.2321,15.2184,15.223,113500.0
2012-12-11 10:40:00,33.52,33.54,33.5,33.52,136000.0,15.223,15.2321,15.2139,15.223,136000.0
2012-12-11 10:45:00,33.53,33.55,33.48,33.5,93700.0,15.2275,15.2366,15.2048,15.2139,93700.0
2012-12-11 10:50:00,33.5,33.5,33.42,33.43,140400.0,15.2139,15.2139,15.1776,15.1821,140400.0
2012-12-11 10:55:00,33.43,33.43,33.4,33.4,89000.0,15.1821,15.1821,15.1685,15.1685,89000.0
2012-12-11 11:00:00,33.4,33.41,33.34,33.34,221000.0,15.1685,15.173,15.1412,15.1412,221000.0
2012-12-11 11:05:00,33.34,33.34,33.27,33.27,188800.0,15.1412,15.1412,15.1095,15.1095,188800.0
2012-12-11 11:10:00,33.27,33.28,33.25,33.25,224100.0,15.1095,15.114,15.1004,15.1004,224100.0
2012-12-11 11:15:00,33.25,33.28,33.23,33.25,265800.0,15.1004,15.114,15.0913,15.1004,265800.0
2012-12-11 11:20:00,33.25,33.37,33.25,33.33,267200.0,15.1004,15.1549,15.1004,15.1367,267200.0
2012-12-11 11:25:00,33.34,33.38,33.34,33.37,134300.0,15.1412,15.1594,15.1412,15.1549,134300.0
2012-12-11 11:30:00,33.38,33.4,33.34,33.34,147700.0,15.1594,15.1685,15.1412,15.1412,147700.0
2012-12-11 11:35:00,33.35,33.41,33.34,33.41,143600.0,15.1458,15.173,15.1412,15.173,143600.0
2012-12-11 11:40:00,33.4,33.41,33.34,33.34,242000.0,15.1685,15.173,15.1412,15.1412,242000.0
2012-12-11 11:45:00,33.34,33.35,33.32,33.34,93000.0,15.1412,15.1458,15.1322,15.1412,93000.0
2012-12-11 11:50:00,33.34,33.35,33.31,33.32,63300.0,15.1412,15.1458,15.1276,15.1322,63300.0
2012-12-11 11:55:00,33.31,33.32,33.29,33.31,80200.0,15.1276,15.1322,15.1185,15.1276,80200.0
2012-12-11 12:00:00,33.31,33.31,33.24,33.24,186700.0,15.1276,15.1276,15.0958,15.0958,186700.0
2012-12-11 12:05:00,33.25,33.26,33.23,33.23,100100.0,15.1004,15.1049,15.0913,15.0913,100100.0
2012-12-11 12:10:00,33.23,33.25,33.21,33.22,132100.0,15.0913,15.1004,15.0822,15.0867,132100.0
2012-12-11 12:15:00,33.22,33.25,33.21,33.25,137100.0,15.0867,15.1004,15.0822,15.1004,137100.0
2012-12-11 12:20:00,33.25,33.27,33.22,33.24,179600.0,15.1004,15.1095,15.0867,15.0958,179600.0
2012-12-11 12:25:00,33.25,33.28,33.24,33.25,53100.0,15.1004,15.114,15.0958,15.1004,53100.0
2012-12-11 12:30:00,33.25,33.28,33.25,33.25,88100.0,15.1004,15.114,15.1004,15.1004,88100.0
2012-12-11 12:35:00,33.25,33.27,33.22,33.22,123300.0,15.1004,15.1095,15.0867,15.0867,123300.0
2012-12-11 12:40:00,33.22,33.24,33.22,33.23,52700.0,15.0867,15.0958,15.0867,15.0913,52700.0
2012-12-11 12:45:00,33.24,33.25,33.23,33.24,74100.0,15.0958,15.1004,15.0913,15.0958,74100.0
2012-12-11 12:50:00,33.25,33.29,33.24,33.26,132200.0,15.1004,15.1185,15.0958,15.1049,132200.0
2012-12-11 12:55:00,33.25,33.26,33.23,33.24,41700.0,15.1004,15.1049,15.0913,15.0958,41700.0
2012-12-11 13:00:00,33.25,33.26,33.23,33.24,53800.0,15.1004,15.1049,15.0913,15.0958,53800.0
2012-12-11 13:05:00,33.24,33.25,33.21,33.22,99100.0,15.0958,15.1004,15.0822,15.0867,99100.0
2012-12-11 13:10:00,33.22,33.23,33.2,33.21,153800.0,15.0867,15.0913,15.0777,15.0822,153800.0
2012-12-11 13:15:00,33.21,33.23,33.2,33.22,56600.0,15.0822,15.0913,15.0777,15.0867,56600.0
2012-12-11 13:20:00,33.22,33.23,33.2,33.2,46000.0,15.0867,15.0913,15.0777,15.0777,46000.0
2012-12-11 13:25:00,33.2,33.22,33.2,33.2,74700.0,15.0777,15.0867,15.0777,15.0777,74700.0
2012-12-11 13:30:00,33.2,33.21,33.2,33.2,25300.0,15.0777,15.0822,15.0777,15.0777,25300.0
2012-12-11 13:35:00,33.21,33.21,33.17,33.18,110400.0,15.0822,15.0822,15.064,15.0686,110400.0
2012-12-11 13:40:00,33.18,33.18,33.15,33.15,67900.0,15.0686,15.0686,15.055,15.055,67900.0
2012-12-11 13:45:00,33.16,33.18,33.15,33.15,88900.0,15.0595,15.0686,15.055,15.055,88900.0
2012-12-11 13:50:00,33.15,33.16,33.13,33.14,94600.0,15.055,15.0595,15.0459,15.0504,94600.0
2012-12-11 13:55:00,33.14,33.15,33.1,33.1,246400.0,15.0504,15.055,15.0322,15.0322,246400.0
2012-12-11 14:00:00,33.1,33.14,33.1,33.13,111300.0,15.0322,15.0504,15.0322,15.0459,111300.0
2012-12-11 14:05:00,33.13,33.15,33.13,33.15,105500.0,15.0459,15.055,15.0459,15.055,105500.0
2012-12-11 14:10:00,33.15,33.16,33.13,33.14,163000.0,15.055,15.0595,15.0459,15.0504,163000.0
2012-12-11 14:15:00,33.14,33.15,33.11,33.12,106500.0,15.0504,15.055,15.0368,15.0413,106500.0
2012-12-11 14:20:00,33.11,33.12,33.09,33.09,253200.0,15.0368,15.0413,15.0277,15.0277,253200.0
2012-12-11 14:25:00,33.09,33.1,33.05,33.05,266700.0,15.0277,15.0322,15.0095,15.0095,266700.0
2012-12-11 14:30:00,33.05,33.1,33.05,33.1,196300.0,15.0095,15.0322,15.0095,15.0322,196300.0
2012-12-11 14:35:00,33.1,33.11,33.08,33.09,112100.0,15.0322,15.0368,15.0232,15.0277,112100.0
2012-12-11 14:40:00,33.09,33.12,33.07,33.09,118600.0,15.0277,15.0413,15.0186,15.0277,118600.0
2012-12-11 14:45:00,33.09,33.09,33.06,33.09,104300.0,15.0277,15.0277,15.0141,15.0277,104300.0
2012-12-11 14:50:00,33.08,33.09,33.06,33.06,79500.0,15.0232,15.0277,15.0141,15.0141,79500.0
2012-12-11 14:55:00,33.06,33.06,33.03,33.06,153900.0,15.0141,15.0141,15.0005,15.0141,153900.0
2012-12-11 15:00:00,33.06,33.07,33.02,33.02,128200.0,15.0141,15.0186,14.9959,14.9959,128200.0
2012-12-11 15:05:00,33.02,33.03,32.97,32.98,260900.0,14.9959,15.0005,14.9732,14.9777,260900.0
2012-12-11 15:10:00,32.98,32.99,32.95,32.95,131400.0,14.9777,14.9823,14.9641,14.9641,131400.0
2012-12-11 15:15:00,32.96,32.96,32.84,32.88,561700.0,14.9687,14.9687,14.9142,14.9323,561700.0
2012-12-11 15:20:00,32.89,32.92,32.87,32.88,188000.0,14.9369,14.9505,14.9278,14.9323,188000.0
2012-12-11 15:25:00,32.89,32.92,32.86,32.92,201600.0,14.9369,14.9505,14.9233,14.9505,201600.0
2012-12-11 15:30:00,32.92,32.94,32.89,32.91,234300.0,14.9505,14.9596,14.9369,14.946,234300.0
2012-12-11 15:35:00,32.91,32.99,32.91,32.97,261500.0,14.946,14.9823,14.946,14.9732,261500.0
2012-12-11 15:40:00,32.97,33.0,32.94,32.99,154000.0,14.9732,14.9868,14.9596,14.9823,154000.0
2012-12-11 15:45:00,33.0,33.0,32.94,32.95,368600.0,14.9868,14.9868,14.9596,14.9641,368600.0
2012-12-11 15:50:00,32.96,32.96,32.92,32.95,393100.0,14.9687,14.9687,14.9505,14.9641,393100.0
2012-12-11 15:55:00,32.94,32.98,32.93,32.97,496400.0,14.9596,14.9777,14.955,14.9732,496400.0
2012-12-12 09:30:00,33.09,33.21,32.89,32.95,308400.0,15.0277,15.0822,14.9369,14.9641,308400.0
2012-12-12 09:35:00,32.94,32.98,32.89,32.91,251300.0,14.9596,14.9777,14.9369,14.946,251300.0
2012-12-12 09:40:00,32.91,32.97,32.91,32.97,83300.0,14.946,14.9732,14.946,14.9732,83300.0
2012-12-12 09:45:00,32.96,33.05,32.95,33.05,176200.0,14.9687,15.0095,14.9641,15.0095,176200.0
2012-12-12 09:50:00,33.04,33.15,33.03,33.12,500900.0,15.005,15.055,15.0005,15.0413,500900.0
2012-12-12 09:55:00,33.12,33.19,33.11,33.15,95200.0,15.0413,15.0731,15.0368,15.055,95200.0
2012-12-12 10:00:00,33.15,33.16,33.07,33.1,210900.0,15.055,15.0595,15.0186,15.0322,210900.0
2012-12-12 10:05:00,33.1,33.13,33.09,33.1,364300.0,15.0322,15.0459,15.0277,15.0322,364300.0
2012-12-12 10:10:00,33.09,33.15,33.09,33.13,235700.0,15.0277,15.055,15.0277,15.0459,235700.0
2012-12-12 10:15:00,33.13,33.19,33.12,33.15,269800.0,15.0459,15.0731,15.0413,15.055,269800.0
2012-12-12 10:20:00,33.15,33.2,33.13,33.19,148900.0,15.055,15.0777,15.0459,15.0731,148900.0
2012-12-12 10:25:00,33.19,33.2,33.17,33.18,113300.0,15.0731,15.0777,15.064,15.0686,113300.0
2012-12-12 10:30:00,33.18,33.19,33.16,33.16,111100.0,15.0686,15.0731,15.0595,15.0595,111100.0
2012-12-12 10:35:00,33.16,33.19,33.11,33.11,140000.0,15.0595,15.0731,15.0368,15.0368,140000.0
2012-12-12 10:40:00,33.12,33.15,33.09,33.11,186000.0,15.0413,15.055,15.0277,15.0368,186000.0
2012-12-12 10:45:00,33.1,33.13,33.09,33.12,325300.0,15.0322,15.0459,15.0277,15.0413,325300.0
2012-12-12 10:50:00,33.12,33.17,33.11,33.17,111100.0,15.0413,15.064,15.0368,15.064,111100.0
2012-12-12 10:55:00,33.17,33.2,33.14,33.2,120400.0,15.064,15.0777,15.0504,15.0777,120400.0
2012-12-12 11:00:00,33.2,33.23,33.19,33.21,102500.0,15.0777,15.0913,15.0731,15.0822,102500.0
2012-12-12 11:05:00,33.21,33.22,33.19,33.21,106000.0,15.0822,15.0867,15.0731,15.0822,106000.0
2012-12-12 11:10:00,33.21,33.22,33.18,33.22,139400.0,15.0822,15.0867,15.0686,15.0867,139400.0
2012-12-12 11:15:00,33.21,33.24,33.21,33.23,153600.0,15.0822,15.0958,15.0822,15.0913,153600.0
2012-12-12 11:20:00,33.23,33.24,33.21,33.23,112100.0,15.0913,15.0958,15.0822,15.0913,112100.0
2012-12-12 11:25:00,33.23,33.24,33.19,33.21,211400.0,15.0913,15.0958,15.0731,15.0822,211400.0
2012-12-12 11:30:00,33.2,33.22,33.15,33.16,250500.0,15.0777,15.0867,15.055,15.0595,250500.0
2012-12-12 11:35:00,33.15,33.19,33.14,33.18,74300.0,15.055,15.0731,15.0504,15.0686,74300.0
2012-12-12 11:40:00,33.18,33.19,33.14,33.15,108800.0,15.0686,15.0731,15.0504,15.055,108800.0
2012-12-12 11:45:00,33.16,33.17,33.14,33.15,209800.0,15.0595,15.064,15.0504,15.055,209800.0
2012-12-12 11:50:00,33.15,33.17,33.14,33.16,102000.0,15.055,15.064,15.0504,15.0595,102000.0
2012-12-12 11:55:00,33.16,33.17,33.15,33.16,66500.0,15.0595,15.064,15.055,15.0595,66500.0
2012-12-12 12:00:00,33.16,33.2,33.15,33.2,75300.0,15.0595,15.0777,15.055,15.0777,75300.0
2012-12-12 12:05:00,33.2,33.23,33.19,33.21,72500.0,15.0777,15.0913,15.0731,15.0822,72500.0
2012-12-12 12:10:00,33.21,33.23,33.19,33.21,54500.0,15.0822,15.0913,15.0731,15.0822,54500.0
2012-12-12 12:15:00,33.22,33.25,33.21,33.25,171600.0,15.0867,15.1004,15.0822,15.1004,171600.0
2012-12-12 12:20:00,33.25,33.25,33.21,33.23,185200.0,15.1004,15.1004,15.0822,15.0913,185200.0
2012-12-12 12:25:00,33.24,33.28,33.23,33.28,291000.0,15.0958,15.114,15.0913,15.114,291000.0
2012-12-12 12:30:00,33.28,33.35,33.21,33.24,222700.0,15.114,15.1458,15.0822,15.0958,222700.0
2012-12-12 12:35:00,33.24,33.35,33.21,33.35,135100.0,15.0958,15.1458,15.0822,15.1458,135100.0
2012-12-12 12:40:00,33.34,33.36,33.32,33.36,97000.0,15.1412,15.1503,15.1322,15.1503,97000.0
2012-12-12 12:45:00,33.36,33.44,33.36,33.36,173600.0,15.1503,15.1867,15.1503,15.1503,173600.0
2012-12-12 12:50:00,33.36,33.43,33.36,33.4,106400.0,15.1503,15.1821,15.1503,15.1685,106400.0
2012-12-12 12:55:00,33.41,33.42,33.36,33.39,122000.0,15.173,15.1776,15.1503,15.1639,122000.0
2012-12-12 13:00:00,33.4,33.41,33.35,33.35,107800.0,15.1685,15.173,15.1458,15.1458,107800.0
2012-12-12 13:05:00,33.35,33.39,33.35,33.37,57500.0,15.1458,15.1639,15.1458,15.1549,57500.0
2012-12-12 13:10:00,33.37,33.4,33.35,33.39,78600.0,15.1549,15.1685,15.1458,15.1639,78600.0
2012-12-12 13:15:00,33.4,33.42,33.38,33.41,103800.0,15.1685,15.1776,15.1594,15.173,103800.0
2012-12-12 13:20:00,33.42,33.47,33.42,33.45,82000.0,15.1776,15.2003,15.1776,15.1912,82000.0
2012-12-12 13:25:00,33.45,33.46,33.42,33.42,90800.0,15.1912,15.1957,15.1776,15.1776,90800.0
2012-12-12 13:30:00,33.42,33.44,33.4,33.4,92800.0,15.1776,15.1867,15.1685,15.1685,92800.0
2012-12-12 13:35:00,33.4,33.4,33.37,33.38,78900.0,15.1685,15.1685,15.1549,15.1594,78900.0
2012-12-12 13:40:00,33.38,33.39,33.34,33.36,110100.0,15.1594,15.1639,15.1412,15.1503,110100.0
2012-12-12 13:45:00,33.36,33.36,33.31,33.33,87100.0,15.1503,15.1503,15.1276,15.1367,87100.0
2012-12-12 13:50:00,33.32,33.34,33.3,33.32,180400.0,15.1322,15.1412,15.1231,15.1322,180400.0
2012-12-12 13:55:00,33.32,33.35,33.31,33.34,68100.0,15.1322,15.1458,15.1276,15.1412,68100.0
2012-12-12 14:00:00,33.34,33.37,33.32,33.33,54800.0,15.1412,15.1549,15.1322,15.1367,54800.0
2012-12-12 14:05:00,33.34,33.34,33.32,33.34,51700.0,15.1412,15.1412,15.1322,15.1412,51700.0
2012-12-12 14:10:00,33.33,33.36,33.32,33.34,44000.0,15.1367,15.1503,15.1322,15.1412,44000.0
2012-12-12 14:15:00,33.34,33.36,33.32,33.34,37000.0,15.1412,15.1503,15.1322,15.1412,37000.0
2012-12-12 14:20:00,33.34,33.36,33.32,33.34,235200.0,15.1412,15.1503,15.1322,15.1412,235200.0
2012-12-12 14:25:00,33.34,33.34,33.3,33.33,73100.0,15.1412,15.1412,15.1231,15.1367,73100.0
2012-12-12 14:30:00,33.32,33.32,33.3,33.3,97900.0,15.1322,15.1322,15.1231,15.1231,97900.0
2012-12-12 14:35:00,33.3,33.32,33.27,33.29,87700.0,15.1231,15.1322,15.1095,15.1185,87700.0
2012-12-12 14:40:00,33.29,33.3,33.27,33.27,95300.0,15.1185,15.1231,15.1095,15.1095,95300.0
2012-12-12 14:45:00,33.27,33.3,33.26,33.27,238500.0,15.1095,15.1231,15.1049,15.1095,238500.0
2012-12-12 14:50:00,33.27,33.29,33.25,33.25,226400.0,15.1095,15.1185,15.1004,15.1004,226400.0
2012-12-12 14:55:00,33.25,33.28,33.25,33.26,95000.0,15.1004,15.114,15.1004,15.1049,95000.0
2012-12-12 15:00:00,33.25,33.27,33.22,33.22,112200.0,15.1004,15.1095,15.0867,15.0867,112200.0
2012-12-12 15:05:00,33.23,33.29,33.23,33.25,97200.0,15.0913,15.1185,15.0913,15.1004,97200.0
2012-12-12 15:10:00,33.25,33.28,33.23,33.24,99000.0,15.1004,15.114,15.0913,15.0958,99000.0
2012-12-12 15:15:00,33.25,33.26,33.22,33.25,159500.0,15.1004,15.1049,15.0867,15.1004,159500.0
2012-12-12 15:20:00,33.25,33.29,33.23,33.23,61100.0,15.1004,15.1185,15.0913,15.0913,61100.0
2012-12-12 15:25:00,33.23,33.26,33.2,33.23,45300.0,15.0913,15.1049,15.0777,15.0913,45300.0
2012-12-12 15:30:00,33.24,33.25,33.2,33.21,121200.0,15.0958,15.1004,15.0777,15.0822,121200.0
2012-12-12 15:35:00,33.2,33.22,33.17,33.19,150000.0,15.0777,15.0867,15.064,15.0731,150000.0
2012-12-12 15:40:00,33.18,33.22,33.18,33.21,104400.0,15.0686,15.0867,15.0686,15.0822,104400.0
2012-12-12 15:45:00,33.21,33.24,33.17,33.24,173900.0,15.0822,15.0958,15.064,15.0958,173900.0
2012-12-12 15:50:00,33.23,33.24,33.22,33.22,249900.0,15.0913,15.0958,15.0867,15.0867,249900.0
2012-12-12 15:55:00,33.23,33.26,33.2,33.26,473000.0,15.0913,15.1049,15.0777,15.1049,473000.0
2012-12-13 09:30:00,33.26,33.28,33.15,33.28,242100.0,15.1049,15.114,15.055,15.114,242100.0
2012-12-13 09:35:00,33.26,33.3,33.18,33.24,101200.0,15.1049,15.1231,15.0686,15.0958,101200.0
2012-12-13 09:40:00,33.24,33.24,33.17,33.2,65700.0,15.0958,15.0958,15.064,15.0777,65700.0
2012-12-13 09:45:00,33.19,33.25,33.19,33.24,32300.0,15.0731,15.1004,15.0731,15.0958,32300.0
2012-12-13 09:50:00,33.24,33.26,33.21,33.26,36200.0,15.0958,15.1049,15.0822,15.1049,36200.0
2012-12-13 09:55:00,33.26,33.29,33.24,33.26,48400.0,15.1049,15.1185,15.0958,15.1049,48400.0
2012-12-13 10:00:00,33.25,33.29,33.21,33.28,58500.0,15.1004,15.1185,15.0822,15.114,58500.0
2012-12-13 10:05:00,33.29,33.31,33.23,33.25,60100.0,15.1185,15.1276,15.0913,15.1004,60100.0
2012-12-13 10:10:00,33.25,33.26,33.2,33.2,124800.0,15.1004,15.1049,15.0777,15.0777,124800.0
2012-12-13 10:15:00,33.21,33.24,33.2,33.22,79400.0,15.0822,15.0958,15.0777,15.0867,79400.0
2012-12-13 10:20:00,33.23,33.23,33.17,33.2,83100.0,15.0913,15.0913,15.064,15.0777,83100.0
2012-12-13 10:25:00,33.2,33.21,33.18,33.19,69400.0,15.0777,15.0822,15.0686,15.0731,69400.0
2012-12-13 10:30:00,33.2,33.25,33.19,33.21,55100.0,15.0777,15.1004,15.0731,15.0822,55100.0
2012-12-13 10:35:00,33.21,33.25,33.21,33.23,172800.0,15.0822,15.1004,15.0822,15.0913,172800.0
2012-12-13 10:40:00,33.23,33.25,33.18,33.19,84500.0,15.0913,15.1004,15.0686,15.0731,84500.0
2012-12-13 10:45:00,33.19,33.21,33.18,33.21,49600.0,15.0731,15.0822,15.0686,15.0822,49600.0
2012-12-13 10:50:00,33.2,33.23,33.19,33.21,79300.0,15.0777,15.0913,15.0731,15.0822,79300.0
2012-12-13 10:55:00,33.21,33.22,33.19,33.2,64200.0,15.0822,15.0867,15.0731,15.0777,64200.0
2012-12-13 11:00:00,33.21,33.23,33.2,33.2,64400.0,15.0822,15.0913,15.0777,15.0777,64400.0
2012-12-13 11:05:00,33.2,33.21,33.18,33.18,90900.0,15.0777,15.0822,15.0686,15.0686,90900.0
2012-12-13 11:10:00,33.18,33.19,33.15,33.15,65400.0,15.0686,15.0731,15.055,15.055,65400.0
2012-12-13 11:15:00,33.16,33.2,33.13,33.19,122400.0,15.0595,15.0777,15.0459,15.0731,122400.0
2012-12-13 11:20:00,33.2,33.2,33.16,33.18,68700.0,15.0777,15.0777,15.0595,15.0686,68700.0
2012-12-13 11:25:00,33.17,33.2,33.15,33.18,168900.0,15.064,15.0777,15.055,15.0686,168900.0
2012-12-13 11:30:00,33.19,33.19,33.16,33.19,64500.0,15.0731,15.0731,15.0595,15.0731,64500.0
2012-12-13 11:35:00,33.18,33.23,33.18,33.19,57300.0,15.0686,15.0913,15.0686,15.0731,57300.0
2012-12-13 11:40:00,33.19,33.2,33.17,33.18,70700.0,15.0731,15.0777,15.064,15.0686,70700.0
2012-12-13 11:45:00,33.17,33.2,33.17,33.17,45100.0,15.064,15.0777,15.064,15.064,45100.0
2012-12-13 11:50:00,33.17,33.19,33.17,33.19,23200.0,15.064,15.0731,15.064,15.0731,23200.0
2012-12-13 11:55:00,33.18,33.19,33.17,33.17,29700.0,15.0686,15.0731,15.064,15.064,29700.0
2012-12-13 12:00:00,33.18,33.18,33.17,33.17,21900.0,15.0686,15.0686,15.064,15.064,21900.0
2012-12-13 12:05:00,33.17,33.18,33.17,33.18,35700.0,15.064,15.0686,15.064,15.0686,35700.0
2012-12-13 12:10:00,33.17,33.18,33.15,33.15,37600.0,15.064,15.0686,15.055,15.055,37600.0
2012-12-13 12:15:00,33.15,33.16,33.13,33.14,59700.0,15.055,15.0595,15.0459,15.0504,59700.0
2012-12-13 12:20:00,33.13,33.17,33.13,33.17,74000.0,15.0459,15.064,15.0459,15.064,74000.0
2012-12-13 12:25:00,33.16,33.16,33.14,33.15,121000.0,15.0595,15.0595,15.0504,15.055,121000.0
2012-12-13 12:30:00,33.14,33.16,33.14,33.14,49000.0,15.0504,15.0595,15.0504,15.0504,49000.0
2012-12-13 12:35:00,33.15,33.16,33.13,33.13,156200.0,15.055,15.0595,15.0459,15.0459,156200.0
2012-12-13 12:40:00,33.14,33.14,33.09,33.1,75900.0,15.0504,15.0504,15.0277,15.0322,75900.0
2012-12-13 12:45:00,33.11,33.13,33.09,33.11,103600.0,15.0368,15.0459,15.0277,15.0368,103600.0
2012-12-13 12:50:00,33.11,33.15,33.1,33.14,215200.0,15.0368,15.055,15.0322,15.0504,215200.0
2012-12-13 12:55:00,33.14,33.17,33.14,33.17,132700.0,15.0504,15.064,15.0504,15.064,132700.0
2012-12-13 13:00:00,33.16,33.2,33.16,33.18,146000.0,15.0595,15.0777,15.0595,15.0686,146000.0
2012-12-13 13:05:00,33.18,33.19,33.14,33.14,47900.0,15.0686,15.0731,15.0504,15.0504,47900.0
2012-12-13 13:10:00,33.14,33.15,33.11,33.13,65400.0,15.0504,15.055,15.0368,15.0459,65400.0
2012-12-13 13:15:00,33.12,33.16,33.12,33.16,120500.0,15.0413,15.0595,15.0413,15.0595,120500.0
2012-12-13 13:20:00,33.15,33.23,33.15,33.23,200400.0,15.055,15.0913,15.055,15.0913,200400.0
2012-12-13 13:25:00,33.23,33.26,33.22,33.24,97800.0,15.0913,15.1049,15.0867,15.0958,97800.0
2012-12-13 13:30:00,33.25,33.25,33.22,33.22,92700.0,15.1004,15.1004,15.0867,15.0867,92700.0
2012-12-13 13:35:00,33.22,33.24,33.2,33.23,248100.0,15.0867,15.0958,15.0777,15.0913,248100.0
2012-12-13 13:40:00,33.23,33.24,33.2,33.2,93100.0,15.0913,15.0958,15.0777,15.0777,93100.0
2012-12-13 13:45:00,33.2,33.22,33.19,33.22,246700.0,15.0777,15.0867,15.0731,15.0867,246700.0
2012-12-13 13:50:00,33.21,33.23,33.18,33.21,137100.0,15.0822,15.0913,15.0686,15.0822,137100.0
2012-12-13 13:55:00,33.21,33.26,33.21,33.26,91800.0,15.0822,15.1049,15.0822,15.1049,91800.0
2012-12-13 14:00:00,33.25,33.26,33.23,33.23,54800.0,15.1004,15.1049,15.0913,15.0913,54800.0
2012-12-13 14:05:00,33.22,33.23,33.19,33.22,145400.0,15.0867,15.0913,15.0731,15.0867,145400.0
2012-12-13 14:10:00,33.22,33.23,33.2,33.22,98700.0,15.0867,15.0913,15.0777,15.0867,98700.0
2012-12-13 14:15:00,33.21,33.23,33.2,33.23,57200.0,15.0822,15.0913,15.0777,15.0913,57200.0
2012-12-13 14:20:00,33.22,33.24,33.21,33.23,53600.0,15.0867,15.0958,15.0822,15.0913,53600.0
2012-12-13 14:25:00,33.22,33.25,33.22,33.25,28900.0,15.0867,15.1004,15.0867,15.1004,28900.0
2012-12-13 14:30:00,33.24,33.26,33.24,33.25,32700.0,15.0958,15.1049,15.0958,15.1004,32700.0
2012-12-13 14:35:00,33.26,33.26,33.24,33.25,59000.0,15.1049,15.1049,15.0958,15.1004,59000.0
2012-12-13 14:40:00,33.25,33.26,33.24,33.24,61100.0,15.1004,15.1049,15.0958,15.0958,61100.0
2012-12-13 14:45:00,33.25,33.26,33.24,33.26,48200.0,15.1004,15.1049,15.0958,15.1049,48200.0
2012-12-13 14:50:00,33.26,33.28,33.25,33.25,70000.0,15.1049,15.114,15.1004,15.1004,70000.0
2012-12-13 14:55:00,33.25,33.26,33.23,33.24,95100.0,15.1004,15.1049,15.0913,15.0958,95100.0
2012-12-13 15:00:00,33.25,33.25,33.23,33.24,68600.0,15.1004,15.1004,15.0913,15.0958,68600.0
2012-12-13 15:05:00,33.24,33.26,33.22,33.23,92600.0,15.0958,15.1049,15.0867,15.0913,92600.0
2012-12-13 15:10:00,33.22,33.23,33.2,33.2,70100.0,15.0867,15.0913,15.0777,15.0777,70100.0
2012-12-13 15:15:00,33.2,33.21,33.17,33.19,76800.0,15.0777,15.0822,15.064,15.0731,76800.0
2012-12-13 15:20:00,33.18,33.21,33.18,33.19,80400.0,15.0686,15.0822,15.0686,15.0731,80400.0
2012-12-13 15:25:00,33.2,33.22,33.19,33.22,67600.0,15.0777,15.0867,15.0731,15.0867,67600.0
2012-12-13 15:30:00,33.22,33.24,33.21,33.23,89200.0,15.0867,15.0958,15.0822,15.0913,89200.0
2012-12-13 15:35:00,33.23,33.34,33.23,33.32,298400.0,15.0913,15.1412,15.0913,15.1322,298400.0
2012-12-13 15:40:00,33.31,33.37,33.31,33.33,145000.0,15.1276,15.1549,15.1276,15.1367,145000.0
2012-12-13 15:45:00,33.34,33.35,33.3,33.31,205500.0,15.1412,15.1458,15.1231,15.1276,205500.0
2012-12-13 15:50:00,33.3,33.34,33.3,33.32,208400.0,15.1231,15.1412,15.1231,15.1322,208400.0
2012-12-13 15:55:00,33.33,33.33,33.26,33.28,532400.0,15.1367,15.1367,15.1049,15.114,532400.0
2012-12-14 09:30:00,33.21,33.26,33.21,33.22,112900.0,15.0822,15.1049,15.0822,15.0867,112900.0
2012-12-14 09:35:00,33.22,33.23,33.18,33.23,72600.0,15.0867,15.0913,15.0686,15.0913,72600.0
2012-12-14 09:40:00,33.23,33.29,33.23,33.27,46400.0,15.0913,15.1185,15.0913,15.1095,46400.0
2012-12-14 09:45:00,33.26,33.27,33.22,33.22,63600.0,15.1049,15.1095,15.0867,15.0867,63600.0
2012-12-14 09:50:00,33.23,33.24,33.2,33.2,65900.0,15.0913,15.0958,15.0777,15.0777,65900.0
2012-12-14 09:55:00,33.2,33.21,33.17,33.2,80200.0,15.0777,15.0822,15.064,15.0777,80200.0
2012-12-14 10:00:00,33.2,33.24,33.19,33.21,177100.0,15.0777,15.0958,15.0731,15.0822,177100.0
2012-12-14 10:05:00,33.21,33.24,33.2,33.21,93500.0,15.0822,15.0958,15.0777,15.0822,93500.0
2012-12-14 10:10:00,33.21,33.27,33.21,33.27,78900.0,15.0822,15.1095,15.0822,15.1095,78900.0
2012-12-14 10:15:00,33.26,33.27,33.24,33.24,59100.0,15.1049,15.1095,15.0958,15.0958,59100.0
2012-12-14 10:20:00,33.24,33.27,33.17,33.19,118300.0,15.0958,15.1095,15.064,15.0731,118300.0
2012-12-14 10:25:00,33.2,33.2,33.15,33.16,85100.0,15.0777,15.0777,15.055,15.0595,85100.0
2012-12-14 10:30:00,33.16,33.18,33.15,33.16,54900.0,15.0595,15.0686,15.055,15.0595,54900.0
2012-12-14 10:35:00,33.16,33.17,33.14,33.14,65300.0,15.0595,15.064,15.0504,15.0504,65300.0
2012-12-14 10:40:00,33.14,33.19,33.14,33.15,88200.0,15.0504,15.0731,15.0504,15.055,88200.0
2012-12-14 10:45:00,33.15,33.2,33.14,33.18,59600.0,15.055,15.0777,15.0504,15.0686,59600.0
2012-12-14 10:50:00,33.19,33.19,33.12,33.12,82500.0,15.0731,15.0731,15.0413,15.0413,82500.0
2012-12-14 10:55:00,33.12,33.13,33.09,33.1,71800.0,15.0413,15.0459,15.0277,15.0322,71800.0
2012-12-14 11:00:00,33.09,33.09,33.06,33.06,60900.0,15.0277,15.0277,15.0141,15.0141,60900.0
2012-12-14 11:05:00,33.07,33.07,33.03,33.07,94800.0,15.0186,15.0186,15.0005,15.0186,94800.0
2012-12-14 11:10:00,33.06,33.12,33.05,33.09,79700.0,15.0141,15.0413,15.0095,15.0277,79700.0
2012-12-14 11:15:00,33.09,33.13,33.07,33.11,207000.0,15.0277,15.0459,15.0186,15.0368,207000.0
2012-12-14 11:20:00,33.11,33.12,33.09,33.11,196900.0,15.0368,15.0413,15.0277,15.0368,196900.0
2012-12-14 11:25:00,33.1,33.14,33.1,33.14,67800.0,15.0322,15.0504,15.0322,15.0504,67800.0
2012-12-14 11:30:00,33.14,33.14,33.11,33.11,123000.0,15.0504,15.0504,15.0368,15.0368,123000.0
2012-12-14 11:35:00,33.11,33.12,33.05,33.08,42500.0,15.0368,15.0413,15.0095,15.0232,42500.0
2012-12-14 11:40:00,33.07,33.09,33.07,33.09,37900.0,15.0186,15.0277,15.0186,15.0277,37900.0
2012-12-14 11:45:00,33.09,33.11,33.08,33.08,33800.0,15.0277,15.0368,15.0232,15.0232,33800.0
2012-12-14 11:50:00,33.08,33.08,33.07,33.07,23900.0,15.0232,15.0232,15.0186,15.0186,23900.0
2012-12-14 11:55:00,33.07,33.12,33.07,33.1,47500.0,15.0186,15.0413,15.0186,15.0322,47500.0
2012-12-14 12:00:00,33.1,33.13,33.09,33.1,83800.0,15.0322,15.0459,15.0277,15.0322,83800.0
2012-12-14 12:05:00,33.11,33.11,33.08,33.08,43900.0,15.0368,15.0368,15.0232,15.0232,43900.0
2012-12-14 12:10:00,33.09,33.12,33.08,33.11,50600.0,15.0277,15.0413,15.0232,15.0368,50600.0
2012-12-14 12:15:00,33.11,33.13,33.1,33.12,33900.0,15.0368,15.0459,15.0322,15.0413,33900.0
2012-12-14 12:20:00,33.12,33.12,33.11,33.11,14300.0,15.0413,15.0413,15.0368,15.0368,14300.0
2012-12-14 12:25:00,33.11,33.16,33.11,33.15,62800.0,15.0368,15.0595,15.0368,15.055,62800.0
2012-12-14 12:30:00,33.16,33.16,33.14,33.14,16400.0,15.0595,15.0595,15.0504,15.0504,16400.0
2012-12-14 12:35:00,33.15,33.15,33.11,33.12,27400.0,15.055,15.055,15.0368,15.0413,27400.0
2012-12-14 12:40:00,33.12,33.15,33.11,33.14,36700.0,15.0413,15.055,15.0368,15.0504,36700.0
2012-12-14 12:45:00,33.13,33.16,33.13,33.15,62300.0,15.0459,15.0595,15.0459,15.055,62300.0
2012-12-14 12:50:00,33.16,33.18,33.15,33.16,25500.0,15.0595,15.0686,15.055,15.0595,25500.0
2012-12-14 12:55:00,33.16,33.18,33.16,33.17,31100.0,15.0595,15.0686,15.0595,15.064,31100.0
2012-12-14 13:00:00,33.18,33.19,33.17,33.18,31500.0,15.0686,15.0731,15.064,15.0686,31500.0
2012-12-14 13:05:00,33.18,33.2,33.18,33.2,49300.0,15.0686,15.0777,15.0686,15.0777,49300.0
2012-12-14 13:10:00,33.19,33.2,33.17,33.18,41600.0,15.0731,15.0777,15.064,15.0686,41600.0
2012-12-14 13:15:00,33.18,33.19,33.18,33.18,19300.0,15.0686,15.0731,15.0686,15.0686,19300.0
2012-12-14 13:20:00,33.18,33.2,33.18,33.19,32300.0,15.0686,15.0777,15.0686,15.0731,32300.0
2012-12-14 13:25:00,33.2,33.2,33.19,33.2,20400.0,15.0777,15.0777,15.0731,15.0777,20400.0
2012-12-14 13:30:00,33.2,33.2,33.18,33.19,46800.0,15.0777,15.0777,15.0686,15.0731,46800.0
2012-12-14 13:35:00,33.19,33.2,33.18,33.19,22800.0,15.0731,15.0777,15.0686,15.0731,22800.0
2012-12-14 13:40:00,33.2,33.23,33.19,33.23,66100.0,15.0777,15.0913,15.0731,15.0913,66100.0
2012-12-14 13:45:00,33.23,33.25,33.22,33.22,39100.0,15.0913,15.1004,15.0867,15.0867,39100.0
2012-12-14 13:50:00,33.22,33.23,33.2,33.2,24900.0,15.0867,15.0913,15.0777,15.0777,24900.0
2012-12-14 13:55:00,33.2,33.2,33.18,33.2,45700.0,15.0777,15.0777,15.0686,15.0777,45700.0
2012-12-14 14:00:00,33.19,33.2,33.18,33.18,43000.0,15.0731,15.0777,15.0686,15.0686,43000.0
2012-12-14 14:05:00,33.18,33.19,33.18,33.19,52000.0,15.0686,15.0731,15.0686,15.0731,52000.0
2012-12-14 14:10:00,33.19,33.24,33.19,33.23,74600.0,15.0731,15.0958,15.0731,15.0913,74600.0
2012-12-14 14:15:00,33.24,33.25,33.23,33.23,37200.0,15.0958,15.1004,15.0913,15.0913,37200.0
2012-12-14 14:20:00,33.23,33.24,33.23,33.23,26000.0,15.0913,15.0958,15.0913,15.0913,26000.0
2012-12-14 14:25:00,33.24,33.26,33.23,33.23,65700.0,15.0958,15.1049,15.0913,15.0913,65700.0
2012-12-14 14:30:00,33.23,33.24,33.23,33.23,28700.0,15.0913,15.0958,15.0913,15.0913,28700.0
2012-12-14 14:35:00,33.23,33.24,33.23,33.23,33500.0,15.0913,15.0958,15.0913,15.0913,33500.0
2012-12-14 14:40:00,33.23,33.25,33.23,33.24,45100.0,15.0913,15.1004,15.0913,15.0958,45100.0
2012-12-14 14:45:00,33.23,33.25,33.2,33.2,71800.0,15.0913,15.1004,15.0777,15.0777,71800.0
2012-12-14 14:50:00,33.21,33.22,33.2,33.21,47000.0,15.0822,15.0867,15.0777,15.0822,47000.0
2012-12-14 14:55:00,33.21,33.21,33.17,33.19,73500.0,15.0822,15.0822,15.064,15.0731,73500.0
2012-12-14 15:00:00,33.19,33.21,33.18,33.18,58600.0,15.0731,15.0822,15.0686,15.0686,58600.0
2012-12-14 15:05:00,33.18,33.19,33.15,33.17,72000.0,15.0686,15.0731,15.055,15.064,72000.0
2012-12-14 15:10:00,33.16,33.2,33.16,33.2,85300.0,15.0595,15.0777,15.0595,15.0777,85300.0
2012-12-14 15:15:00,33.2,33.2,33.18,33.18,54700.0,15.0777,15.0777,15.0686,15.0686,54700.0
2012-12-14 15:20:00,33.18,33.2,33.18,33.19,56700.0,15.0686,15.0777,15.0686,15.0731,56700.0
2012-12-14 15:25:00,33.2,33.2,33.18,33.19,56500.0,15.0777,15.0777,15.0686,15.0731,56500.0
2012-12-14 15:30:00,33.19,33.22,33.18,33.22,69200.0,15.0731,15.0867,15.0686,15.0867,69200.0
2012-12-14 15:35:00,33.21,33.22,33.19,33.2,93200.0,15.0822,15.0867,15.0731,15.0777,93200.0
2012-12-14 15:40:00,33.2,33.2,33.17,33.18,57900.0,15.0777,15.0777,15.064,15.0686,57900.0
2012-12-14 15:45:00,33.17,33.17,33.15,33.15,170400.0,15.064,15.064,15.055,15.055,170400.0
2012-12-14 15:50:00,33.15,33.16,33.11,33.14,377100.0,15.055,15.0595,15.0368,15.0504,377100.0
2012-12-14 15:55:00,33.14,33.18,33.13,33.18,640200.0,15.0504,15.0686,15.0459,15.0686,640200.0
2012-12-17 09:30:00,33.26,33.28,33.17,33.24,158000.0,15.1049,15.114,15.064,15.0958,158000.0
2012-12-17 09:35:00,33.25,33.3,33.24,33.26,72200.0,15.1004,15.1231,15.0958,15.1049,72200.0
2012-12-17 09:40:00,33.26,33.32,33.22,33.26,100500.0,15.1049,15.1322,15.0867,15.1049,100500.0
2012-12-17 09:45:00,33.27,33.32,33.26,33.27,84900.0,15.1095,15.1322,15.1049,15.1095,84900.0
2012-12-17 09:50:00,33.28,33.32,33.25,33.32,49300.0,15.114,15.1322,15.1004,15.1322,49300.0
2012-12-17 09:55:00,33.31,33.33,33.29,33.3,72900.0,15.1276,15.1367,15.1185,15.1231,72900.0
2012-12-17 10:00:00,33.3,33.33,33.29,33.29,66400.0,15.1231,15.1367,15.1185,15.1185,66400.0
2012-12-17 10:05:00,33.3,33.31,33.25,33.26,67800.0,15.1231,15.1276,15.1004,15.1049,67800.0
2012-12-17 10:10:00,33.26,33.28,33.25,33.26,112900.0,15.1049,15.114,15.1004,15.1049,112900.0
2012-12-17 10:15:00,33.25,33.26,33.24,33.24,151400.0,15.1004,15.1049,15.0958,15.0958,151400.0
2012-12-17 10:20:00,33.25,33.26,33.24,33.26,89300.0,15.1004,15.1049,15.0958,15.1049,89300.0
2012-12-17 10:25:00,33.25,33.26,33.25,33.25,61900.0,15.1004,15.1049,15.1004,15.1004,61900.0
2012-12-17 10:30:00,33.25,33.27,33.24,33.27,71400.0,15.1004,15.1095,15.0958,15.1095,71400.0
2012-12-17 10:35:00,33.28,33.3,33.26,33.26,54600.0,15.114,15.1231,15.1049,15.1049,54600.0
2012-12-17 10:40:00,33.26,33.28,33.25,33.26,62900.0,15.1049,15.114,15.1004,15.1049,62900.0
2012-12-17 10:45:00,33.25,33.28,33.23,33.25,181200.0,15.1004,15.114,15.0913,15.1004,181200.0
2012-12-17 10:50:00,33.25,33.29,33.25,33.25,79700.0,15.1004,15.1185,15.1004,15.1004,79700.0
2012-12-17 10:55:00,33.25,33.27,33.25,33.25,51000.0,15.1004,15.1095,15.1004,15.1004,51000.0
2012-12-17 11:00:00,33.25,33.26,33.25,33.25,42400.0,15.1004,15.1049,15.1004,15.1004,42400.0
2012-12-17 11:05:00,33.25,33.26,33.23,33.24,98200.0,15.1004,15.1049,15.0913,15.0958,98200.0
2012-12-17 11:10:00,33.24,33.28,33.24,33.25,65700.0,15.0958,15.114,15.0958,15.1004,65700.0
2012-12-17 11:15:00,33.26,33.27,33.24,33.27,58800.0,15.1049,15.1095,15.0958,15.1095,58800.0
2012-12-17 11:20:00,33.26,33.28,33.24,33.26,91600.0,15.1049,15.114,15.0958,15.1049,91600.0
2012-12-17 11:25:00,33.26,33.27,33.24,33.25,107000.0,15.1049,15.1095,15.0958,15.1004,107000.0
2012-12-17 11:30:00,33.25,33.3,33.24,33.27,127500.0,15.1004,15.1231,15.0958,15.1095,127500.0
2012-12-17 11:35:00,33.27,33.29,33.23,33.23,108000.0,15.1095,15.1185,15.0913,15.0913,108000.0
2012-12-17 11:40:00,33.23,33.29,33.22,33.27,102700.0,15.0913,15.1185,15.0867,15.1095,102700.0
2012-12-17 11:45:00,33.27,33.29,33.25,33.27,71200.0,15.1095,15.1185,15.1004,15.1095,71200.0
2012-12-17 11:50:00,33.27,33.27,33.25,33.25,50300.0,15.1095,15.1095,15.1004,15.1004,50300.0
2012-12-17 11:55:00,33.26,33.26,33.23,33.24,102800.0,15.1049,15.1049,15.0913,15.0958,102800.0
2012-12-17 12:00:00,33.24,33.27,33.23,33.23,128800.0,15.0958,15.1095,15.0913,15.0913,128800.0
2012-12-17 12:05:00,33.23,33.27,33.23,33.25,80500.0,15.0913,15.1095,15.0913,15.1004,80500.0
2012-12-17 12:10:00,33.25,33.26,33.23,33.25,40900.0,15.1004,15.1049,15.0913,15.1004,40900.0
2012-12-17 12:15:00,33.25,33.26,33.24,33.25,40500.0,15.1004,15.1049,15.0958,15.1004,40500.0
2012-12-17 12:20:00,33.25,33.27,33.23,33.25,61900.0,15.1004,15.1095,15.0913,15.1004,61900.0
2012-12-17 12:25:00,33.25,33.26,33.21,33.22,50100.0,15.1004,15.1049,15.0822,15.0867,50100.0
2012-12-17 12:30:00,33.22,33.22,33.21,33.22,29000.0,15.0867,15.0867,15.0822,15.0867,29000.0
2012-12-17 12:35:00,33.22,33.23,33.21,33.21,45200.0,15.0867,15.0913,15.0822,15.0822,45200.0
2012-12-17 12:40:00,33.21,33.22,33.2,33.22,44600.0,15.0822,15.0867,15.0777,15.0867,44600.0
2012-12-17 12:45:00,33.21,33.23,33.2,33.2,126700.0,15.0822,15.0913,15.0777,15.0777,126700.0
2012-12-17 12:50:00,33.2,33.21,33.17,33.17,55200.0,15.0777,15.0822,15.064,15.064,55200.0
2012-12-17 12:55:00,33.18,33.18,33.15,33.15,62100.0,15.0686,15.0686,15.055,15.055,62100.0
2012-12-17 13:00:00,33.16,33.17,33.14,33.15,139900.0,15.0595,15.064,15.0504,15.055,139900.0
2012-12-17 13:05:00,33.14,33.16,33.14,33.15,44000.0,15.0504,15.0595,15.0504,15.055,44000.0
2012-12-17 13:10:00,33.16,33.16,33.12,33.14,132500.0,15.0595,15.0595,15.0413,15.0504,132500.0
2012-12-17 13:15:00,33.15,33.16,33.12,33.13,71600.0,15.055,15.0595,15.0413,15.0459,71600.0
2012-12-17 13:20:00,33.13,33.17,33.12,33.16,129200.0,15.0459,15.064,15.0413,15.0595,129200.0
2012-12-17 13:25:00,33.16,33.16,33.14,33.15,39200.0,15.0595,15.0595,15.0504,15.055,39200.0
2012-12-17 13:30:00,33.15,33.16,33.14,33.15,18200.0,15.055,15.0595,15.0504,15.055,18200.0
2012-12-17 13:35:00,33.14,33.15,33.12,33.14,66000.0,15.0504,15.055,15.0413,15.0504,66000.0
2012-12-17 13:40:00,33.14,33.14,33.06,33.07,227900.0,15.0504,15.0504,15.0141,15.0186,227900.0
2012-12-17 13:45:00,33.07,33.08,33.04,33.04,100800.0,15.0186,15.0232,15.005,15.005,100800.0
2012-12-17 13:50:00,33.04,33.05,33.02,33.02,56000.0,15.005,15.0095,14.9959,14.9959,56000.0
2012-12-17 13:55:00,33.02,33.03,33.01,33.02,50200.0,14.9959,15.0005,14.9914,14.9959,50200.0
2012-12-17 14:00:00,33.02,33.08,33.01,33.06,110900.0,14.9959,15.0232,14.9914,15.0141,110900.0
2012-12-17 14:05:00,33.06,33.07,33.02,33.02,115200.0,15.0141,15.0186,14.9959,14.9959,115200.0
2012-12-17 14:10:00,33.03,33.04,33.02,33.04,111500.0,15.0005,15.005,14.9959,15.005,111500.0
2012-12-17 14:15:00,33.04,33.04,33.0,33.01,95500.0,15.005,15.005,14.9868,14.9914,95500.0
2012-12-17 14:20:00,33.01,33.01,32.98,33.0,233700.0,14.9914,14.9914,14.9777,14.9868,233700.0
2012-12-17 14:25:00,33.0,33.01,32.99,33.0,119000.0,14.9868,14.9914,14.9823,14.9868,119000.0
2012-12-17 14:30:00,33.0,33.02,33.0,33.01,149600.0,14.9868,14.9959,14.9868,14.9914,149600.0
2012-12-17 14:35:00,33.01,33.02,32.99,32.99,80900.0,14.9914,14.9959,14.9823,14.9823,80900.0
2012-12-17 14:40:00,33.0,33.01,32.96,33.01,137700.0,14.9868,14.9914,14.9687,14.9914,137700.0
2012-12-17 14:45:00,33.01,33.01,32.98,32.98,96200.0,14.9914,14.9914,14.9777,14.9777,96200.0
2012-12-17 14:50:00,32.98,33.0,32.97,32.98,168400.0,14.9777,14.9868,14.9732,14.9777,168400.0
2012-12-17 14:55:00,32.98,33.01,32.97,32.97,100500.0,14.9777,14.9914,14.9732,14.9732,100500.0
2012-12-17 15:00:00,32.97,32.98,32.94,32.96,103600.0,14.9732,14.9777,14.9596,14.9687,103600.0
2012-12-17 15:05:00,32.95,32.96,32.92,32.94,327800.0,14.9641,14.9687,14.9505,14.9596,327800.0
2012-12-17 15:10:00,32.94,32.95,32.92,32.94,135500.0,14.9596,14.9641,14.9505,14.9596,135500.0
2012-12-17 15:15:00,32.93,32.94,32.92,32.92,109400.0,14.955,14.9596,14.9505,14.9505,109400.0
2012-12-17 15:20:00,32.92,32.93,32.91,32.93,102300.0,14.9505,14.955,14.946,14.955,102300.0
2012-12-17 15:25:00,32.92,32.93,32.92,32.92,51200.0,14.9505,14.955,14.9505,14.9505,51200.0
2012-12-17 15:30:00,32.92,32.93,32.9,32.92,177900.0,14.9505,14.955,14.9414,14.9505,177900.0
2012-12-17 15:35:00,32.91,32.95,32.91,32.93,226800.0,14.946,14.9641,14.946,14.955,226800.0
2012-12-17 15:40:00,32.93,32.94,32.91,32.92,225500.0,14.955,14.9596,14.946,14.9505,225500.0
2012-12-17 15:45:00,32.91,32.94,32.9,32.93,248000.0,14.946,14.9596,14.9414,14.955,248000.0
2012-12-17 15:50:00,32.94,33.0,32.93,33.0,314300.0,14.9596,14.9868,14.955,14.9868,314300.0
2012-12-17 15:55:00,33.0,33.01,32.98,32.99,600000.0,14.9868,14.9914,14.9777,14.9823,600000.0
2012-12-18 09:30:00,32.97,33.0,32.76,32.84,470300.0,14.9732,14.9868,14.8778,14.9142,470300.0
2012-12-18 09:35:00,32.83,32.84,32.66,32.67,487200.0,14.9096,14.9142,14.8324,14.837,487200.0
2012-12-18 09:40:00,32.66,32.7,32.61,32.61,262500.0,14.8324,14.8506,14.8097,14.8097,262500.0
2012-12-18 09:45:00,32.62,32.64,32.53,32.55,357500.0,14.8143,14.8233,14.7734,14.7825,357500.0
2012-12-18 09:50:00,32.55,32.58,32.42,32.5,589600.0,14.7825,14.7961,14.7234,14.7598,589600.0
2012-12-18 09:55:00,32.51,32.51,32.45,32.48,334000.0,14.7643,14.7643,14.7371,14.7507,334000.0
2012-12-18 10:00:00,32.48,32.57,32.47,32.54,293400.0,14.7507,14.7915,14.7461,14.7779,293400.0
2012-12-18 10:05:00,32.55,32.56,32.42,32.45,497800.0,14.7825,14.787,14.7234,14.7371,497800.0
2012-12-18 10:10:00,32.44,32.46,32.33,32.34,544400.0,14.7325,14.7416,14.6826,14.6871,544400.0
2012-12-18 10:15:00,32.34,32.37,32.31,32.33,210100.0,14.6871,14.7007,14.6735,14.6826,210100.0
2012-12-18 10:20:00,32.33,32.37,32.25,32.3,400800.0,14.6826,14.7007,14.6462,14.6689,400800.0
2012-12-18 10:25:00,32.3,32.33,32.26,32.33,187900.0,14.6689,14.6826,14.6508,14.6826,187900.0
2012-12-18 10:30:00,32.32,32.43,32.32,32.42,212600.0,14.678,14.728,14.678,14.7234,212600.0
2012-12-18 10:35:00,32.43,32.48,32.4,32.45,234900.0,14.728,14.7507,14.7143,14.7371,234900.0
2012-12-18 10:40:00,32.46,32.51,32.45,32.46,339700.0,14.7416,14.7643,14.7371,14.7416,339700.0
2012-12-18 10:45:00,32.46,32.52,32.43,32.52,162100.0,14.7416,14.7688,14.728,14.7688,162100.0
2012-12-18 10:50:00,32.51,32.58,32.51,32.56,143100.0,14.7643,14.7961,14.7643,14.787,143100.0
2012-12-18 10:55:00,32.57,32.57,32.53,32.53,110200.0,14.7915,14.7915,14.7734,14.7734,110200.0
2012-12-18 11:00:00,32.53,32.53,32.49,32.51,189000.0,14.7734,14.7734,14.7552,14.7643,189000.0
2012-12-18 11:05:00,32.51,32.52,32.46,32.47,141600.0,14.7643,14.7688,14.7416,14.7461,141600.0
2012-12-18 11:10:00,32.46,32.54,32.46,32.53,111300.0,14.7416,14.7779,14.7416,14.7734,111300.0
2012-12-18 11:15:00,32.54,32.62,32.53,32.61,233700.0,14.7779,14.8143,14.7734,14.8097,233700.0
2012-12-18 11:20:00,32.62,32.62,32.55,32.6,200100.0,14.8143,14.8143,14.7825,14.8052,200100.0
2012-12-18 11:25:00,32.59,32.6,32.56,32.58,230300.0,14.8006,14.8052,14.787,14.7961,230300.0
2012-12-18 11:30:00,32.58,32.59,32.55,32.55,115800.0,14.7961,14.8006,14.7825,14.7825,115800.0
2012-12-18 11:35:00,32.55,32.56,32.54,32.55,53600.0,14.7825,14.787,14.7779,14.7825,53600.0
2012-12-18 11:40:00,32.55,32.56,32.54,32.54,137700.0,14.7825,14.787,14.7779,14.7779,137700.0
2012-12-18 11:45:00,32.55,32.55,32.52,32.53,111200.0,14.7825,14.7825,14.7688,14.7734,111200.0
2012-12-18 11:50:00,32.54,32.57,32.53,32.55,124600.0,14.7779,14.7915,14.7734,14.7825,124600.0
2012-12-18 11:55:00,32.55,32.56,32.49,32.51,265100.0,14.7825,14.787,14.7552,14.7643,265100.0
2012-12-18 12:00:00,32.52,32.56,32.51,32.54,137500.0,14.7688,14.787,14.7643,14.7779,137500.0
2012-12-18 12:05:00,32.54,32.55,32.54,32.55,82800.0,14.7779,14.7825,14.7779,14.7825,82800.0
2012-12-18 12:10:00,32.54,32.55,32.54,32.55,58500.0,14.7779,14.7825,14.7779,14.7825,58500.0
2012-12-18 12:15:00,32.54,32.55,32.52,32.52,99700.0,14.7779,14.7825,14.7688,14.7688,99700.0
2012-12-18 12:20:00,32.51,32.56,32.51,32.52,160300.0,14.7643,14.787,14.7643,14.7688,160300.0
2012-12-18 12:25:00,32.53,32.56,32.52,32.55,106400.0,14.7734,14.787,14.7688,14.7825,106400.0
2012-12-18 12:30:00,32.55,32.56,32.53,32.54,74700.0,14.7825,14.787,14.7734,14.7779,74700.0
2012-12-18 12:35:00,32.55,32.67,32.54,32.66,135100.0,14.7825,14.837,14.7779,14.8324,135100.0
2012-12-18 12:40:00,32.67,32.72,32.62,32.71,139900.0,14.837,14.8597,14.8143,14.8551,139900.0
2012-12-18 12:45:00,32.71,32.71,32.65,32.65,126600.0,14.8551,14.8551,14.8279,14.8279,126600.0
2012-12-18 12:50:00,32.66,32.66,32.58,32.58,107900.0,14.8324,14.8324,14.7961,14.7961,107900.0
2012-12-18 12:55:00,32.58,32.61,32.55,32.58,133200.0,14.7961,14.8097,14.7825,14.7961,133200.0
2012-12-18 13:00:00,32.59,32.61,32.57,32.61,135200.0,14.8006,14.8097,14.7915,14.8097,135200.0
2012-12-18 13:05:00,32.61,32.61,32.6,32.6,145900.0,14.8097,14.8097,14.8052,14.8052,145900.0
2012-12-18 13:10:00,32.61,32.63,32.58,32.58,123100.0,14.8097,14.8188,14.7961,14.7961,123100.0
2012-12-18 13:15:00,32.58,32.59,32.56,32.58,68800.0,14.7961,14.8006,14.787,14.7961,68800.0
2012-12-18 13:20:00,32.57,32.59,32.55,32.59,59000.0,14.7915,14.8006,14.7825,14.8006,59000.0
2012-12-18 13:25:00,32.58,32.58,32.56,32.58,52000.0,14.7961,14.7961,14.787,14.7961,52000.0
2012-12-18 13:30:00,32.57,32.6,32.55,32.59,63300.0,14.7915,14.8052,14.7825,14.8006,63300.0
2012-12-18 13:35:00,32.6,32.61,32.58,32.59,90200.0,14.8052,14.8097,14.7961,14.8006,90200.0
2012-12-18 13:40:00,32.58,32.6,32.58,32.59,69700.0,14.7961,14.8052,14.7961,14.8006,69700.0
2012-12-18 13:45:00,32.59,32.6,32.59,32.6,27500.0,14.8006,14.8052,14.8006,14.8052,27500.0
2012-12-18 13:50:00,32.59,32.6,32.53,32.53,158900.0,14.8006,14.8052,14.7734,14.7734,158900.0
2012-12-18 13:55:00,32.53,32.55,32.53,32.54,53800.0,14.7734,14.7825,14.7734,14.7779,53800.0
2012-12-18 14:00:00,32.54,32.55,32.53,32.53,115700.0,14.7779,14.7825,14.7734,14.7734,115700.0
2012-12-18 14:05:00,32.53,32.59,32.53,32.58,106400.0,14.7734,14.8006,14.7734,14.7961,106400.0
2012-12-18 14:10:00,32.57,32.59,32.56,32.56,72500.0,14.7915,14.8006,14.787,14.787,72500.0
2012-12-18 14:15:00,32.57,32.57,32.55,32.55,71700.0,14.7915,14.7915,14.7825,14.7825,71700.0
2012-12-18 14:20:00,32.56,32.6,32.52,32.53,177900.0,14.787,14.8052,14.7688,14.7734,177900.0
2012-12-18 14:25:00,32.52,32.54,32.51,32.52,105400.0,14.7688,14.7779,14.7643,14.7688,105400.0
2012-12-18 14:30:00,32.51,32.52,32.5,32.5,94300.0,14.7643,14.7688,14.7598,14.7598,94300.0
2012-12-18 14:35:00,32.51,32.57,32.5,32.56,91600.0,14.7643,14.7915,14.7598,14.787,91600.0
2012-12-18 14:40:00,32.56,32.57,32.52,32.53,66900.0,14.787,14.7915,14.7688,14.7734,66900.0
2012-12-18 14:45:00,32.53,32.56,32.51,32.55,129800.0,14.7734,14.787,14.7643,14.7825,129800.0
2012-12-18 14:50:00,32.55,32.58,32.54,32.54,165600.0,14.7825,14.7961,14.7779,14.7779,165600.0
2012-12-18 14:55:00,32.55,32.56,32.54,32.55,68400.0,14.7825,14.787,14.7779,14.7825,68400.0
2012-12-18 15:00:00,32.54,32.57,32.53,32.56,104500.0,14.7779,14.7915,14.7734,14.787,104500.0
2012-12-18 15:05:00,32.56,32.59,32.55,32.57,101400.0,14.787,14.8006,14.7825,14.7915,101400.0
2012-12-18 15:10:00,32.57,32.57,32.54,32.55,132900.0,14.7915,14.7915,14.7779,14.7825,132900.0
2012-12-18 15:15:00,32.55,32.55,32.52,32.54,84800.0,14.7825,14.7825,14.7688,14.7779,84800.0
2012-12-18 15:20:00,32.54,32.54,32.5,32.5,161900.0,14.7779,14.7779,14.7598,14.7598,161900.0
2012-12-18 15:25:00,32.5,32.51,32.5,32.51,97400.0,14.7598,14.7643,14.7598,14.7643,97400.0
2012-12-18 15:30:00,32.5,32.51,32.48,32.48,196700.0,14.7598,14.7643,14.7507,14.7507,196700.0
2012-12-18 15:35:00,32.49,32.51,32.48,32.49,143800.0,14.7552,14.7643,14.7507,14.7552,143800.0
2012-12-18 15:40:00,32.5,32.53,32.49,32.51,204500.0,14.7598,14.7734,14.7552,14.7643,204500.0
2012-12-18 15:45:00,32.52,32.56,32.51,32.56,281900.0,14.7688,14.787,14.7643,14.787,281900.0
2012-12-18 15:50:00,32.55,32.59,32.55,32.59,279100.0,14.7825,14.8006,14.7825,14.8006,279100.0
2012-12-18 15:55:00,32.59,32.65,32.58,32.61,851400.0,14.8006,14.8279,14.7961,14.8097,851400.0
2012-12-19 09:30:00,32.84,32.86,32.59,32.6,408600.0,14.9142,14.9233,14.8006,14.8052,408600.0
2012-12-19 09:35:00,32.61,32.68,32.55,32.68,234300.0,14.8097,14.8415,14.7825,14.8415,234300.0
2012-12-19 09:40:00,32.68,32.84,32.63,32.81,313400.0,14.8415,14.9142,14.8188,14.9005,313400.0
2012-12-19 09:45:00,32.81,32.89,32.8,32.82,409300.0,14.9005,14.9369,14.896,14.9051,409300.0
2012-12-19 09:50:00,32.82,32.83,32.69,32.7,320400.0,14.9051,14.9096,14.846,14.8506,320400.0
2012-12-19 09:55:00,32.7,32.7,32.58,32.6,382600.0,14.8506,14.8506,14.7961,14.8052,382600.0
2012-12-19 10:00:00,32.6,32.69,32.58,32.66,207200.0,14.8052,14.846,14.7961,14.8324,207200.0
2012-12-19 10:05:00,32.66,32.67,32.58,32.59,188300.0,14.8324,14.837,14.7961,14.8006,188300.0
2012-12-19 10:10:00,32.58,32.63,32.56,32.6,204300.0,14.7961,14.8188,14.787,14.8052,204300.0
2012-12-19 10:15:00,32.6,32.61,32.57,32.57,221800.0,14.8052,14.8097,14.7915,14.7915,221800.0
2012-12-19 10:20:00,32.58,32.58,32.52,32.55,96100.0,14.7961,14.7961,14.7688,14.7825,96100.0
2012-12-19 10:25:00,32.56,32.63,32.56,32.59,137400.0,14.787,14.8188,14.787,14.8006,137400.0
2012-12-19 10:30:00,32.6,32.6,32.53,32.53,161200.0,14.8052,14.8052,14.7734,14.7734,161200.0
2012-12-19 10:35:00,32.54,32.57,32.51,32.56,138100.0,14.7779,14.7915,14.7643,14.787,138100.0
2012-12-19 10:40:00,32.56,32.56,32.51,32.54,158400.0,14.787,14.787,14.7643,14.7779,158400.0
2012-12-19 10:45:00,32.54,32.59,32.52,32.53,369300.0,14.7779,14.8006,14.7688,14.7734,369300.0
2012-12-19 10:50:00,32.54,32.54,32.48,32.48,217500.0,14.7779,14.7779,14.7507,14.7507,217500.0
2012-12-19 10:55:00,32.49,32.53,32.48,32.5,343000.0,14.7552,14.7734,14.7507,14.7598,343000.0
2012-12-19 11:00:00,32.5,32.52,32.49,32.52,132300.0,14.7598,14.7688,14.7552,14.7688,132300.0
2012-12-19 11:05:00,32.51,32.52,32.48,32.49,227300.0,14.7643,14.7688,14.7507,14.7552,227300.0
2012-12-19 11:10:00,32.49,32.52,32.48,32.5,230400.0,14.7552,14.7688,14.7507,14.7598,230400.0
2012-12-19 11:15:00,32.5,32.51,32.46,32.46,163100.0,14.7598,14.7643,14.7416,14.7416,163100.0
2012-12-19 11:20:00,32.47,32.49,32.44,32.49,123200.0,14.7461,14.7552,14.7325,14.7552,123200.0
2012-12-19 11:25:00,32.5,32.51,32.48,32.49,129000.0,14.7598,14.7643,14.7507,14.7552,129000.0
2012-12-19 11:30:00,32.49,32.5,32.48,32.48,46400.0,14.7552,14.7598,14.7507,14.7507,46400.0
2012-12-19 11:35:00,32.49,32.51,32.48,32.49,147200.0,14.7552,14.7643,14.7507,14.7552,147200.0
2012-12-19 11:40:00,32.49,32.52,32.49,32.5,137600.0,14.7552,14.7688,14.7552,14.7598,137600.0
2012-12-19 11:45:00,32.49,32.52,32.49,32.52,78900.0,14.7552,14.7688,14.7552,14.7688,78900.0
2012-12-19 11:50:00,32.52,32.55,32.51,32.52,243600.0,14.7688,14.7825,14.7643,14.7688,243600.0
2012-12-19 11:55:00,32.53,32.54,32.51,32.52,80600.0,14.7734,14.7779,14.7643,14.7688,80600.0
2012-12-19 12:00:00,32.52,32.54,32.5,32.5,73600.0,14.7688,14.7779,14.7598,14.7598,73600.0
2012-12-19 12:05:00,32.49,32.51,32.48,32.49,71900.0,14.7552,14.7643,14.7507,14.7552,71900.0
2012-12-19 12:10:00,32.49,32.5,32.49,32.5,69500.0,14.7552,14.7598,14.7552,14.7598,69500.0
2012-12-19 12:15:00,32.49,32.5,32.48,32.49,57200.0,14.7552,14.7598,14.7507,14.7552,57200.0
2012-12-19 12:20:00,32.48,32.49,32.46,32.47,101500.0,14.7507,14.7552,14.7416,14.7461,101500.0
2012-12-19 12:25:00,32.48,32.5,32.47,32.49,69300.0,14.7507,14.7598,14.7461,14.7552,69300.0
2012-12-19 12:30:00,32.5,32.5,32.49,32.49,35900.0,14.7598,14.7598,14.7552,14.7552,35900.0
2012-12-19 12:35:00,32.49,32.49,32.48,32.49,60000.0,14.7552,14.7552,14.7507,14.7552,60000.0
2012-12-19 12:40:00,32.49,32.5,32.47,32.5,67500.0,14.7552,14.7598,14.7461,14.7598,67500.0
2012-12-19 12:45:00,32.5,32.51,32.48,32.49,138400.0,14.7598,14.7643,14.7507,14.7552,138400.0
2012-12-19 12:50:00,32.49,32.5,32.47,32.49,103600.0,14.7552,14.7598,14.7461,14.7552,103600.0
2012-12-19 12:55:00,32.49,32.49,32.45,32.46,68000.0,14.7552,14.7552,14.7371,14.7416,68000.0
2012-12-19 13:00:00,32.47,32.49,32.46,32.49,54700.0,14.7461,14.7552,14.7416,14.7552,54700.0
2012-12-19 13:05:00,32.5,32.5,32.48,32.5,45700.0,14.7598,14.7598,14.7507,14.7598,45700.0
2012-12-19 13:10:00,32.49,32.5,32.46,32.47,48400.0,14.7552,14.7598,14.7416,14.7461,48400.0
2012-12-19 13:15:00,32.47,32.47,32.45,32.47,41900.0,14.7461,14.7461,14.7371,14.7461,41900.0
2012-12-19 13:20:00,32.46,32.5,32.46,32.49,42700.0,14.7416,14.7598,14.7416,14.7552,42700.0
2012-12-19 13:25:00,32.5,32.53,32.49,32.5,103500.0,14.7598,14.7734,14.7552,14.7598,103500.0
2012-12-19 13:30:00,32.49,32.5,32.48,32.48,50200.0,14.7552,14.7598,14.7507,14.7507,50200.0
2012-12-19 13:35:00,32.49,32.49,32.45,32.45,122400.0,14.7552,14.7552,14.7371,14.7371,122400.0
2012-12-19 13:40:00,32.46,32.46,32.42,32.42,76300.0,14.7416,14.7416,14.7234,14.7234,76300.0
2012-12-19 13:45:00,32.42,32.42,32.4,32.4,132200.0,14.7234,14.7234,14.7143,14.7143,132200.0
2012-12-19 13:50:00,32.4,32.41,32.39,32.41,77900.0,14.7143,14.7189,14.7098,14.7189,77900.0
2012-12-19 13:55:00,32.4,32.41,32.39,32.41,58300.0,14.7143,14.7189,14.7098,14.7189,58300.0
2012-12-19 14:00:00,32.4,32.42,32.37,32.4,151000.0,14.7143,14.7234,14.7007,14.7143,151000.0
2012-12-19 14:05:00,32.4,32.41,32.39,32.41,53800.0,14.7143,14.7189,14.7098,14.7189,53800.0
2012-12-19 14:10:00,32.41,32.42,32.4,32.4,55400.0,14.7189,14.7234,14.7143,14.7143,55400.0
2012-12-19 14:15:00,32.4,32.41,32.36,32.39,89200.0,14.7143,14.7189,14.6962,14.7098,89200.0
2012-12-19 14:20:00,32.4,32.41,32.39,32.4,41800.0,14.7143,14.7189,14.7098,14.7143,41800.0
2012-12-19 14:25:00,32.4,32.4,32.38,32.39,62400.0,14.7143,14.7143,14.7053,14.7098,62400.0
2012-12-19 14:30:00,32.38,32.39,32.38,32.39,45400.0,14.7053,14.7098,14.7053,14.7098,45400.0
2012-12-19 14:35:00,32.39,32.39,32.37,32.38,78800.0,14.7098,14.7098,14.7007,14.7053,78800.0
2012-12-19 14:40:00,32.38,32.39,32.36,32.38,85100.0,14.7053,14.7098,14.6962,14.7053,85100.0
2012-12-19 14:45:00,32.38,32.4,32.36,32.4,167300.0,14.7053,14.7143,14.6962,14.7143,167300.0
2012-12-19 14:50:00,32.4,32.42,32.39,32.42,55800.0,14.7143,14.7234,14.7098,14.7234,55800.0
2012-12-19 14:55:00,32.42,32.47,32.41,32.47,118400.0,14.7234,14.7461,14.7189,14.7461,118400.0
2012-12-19 15:00:00,32.47,32.5,32.46,32.47,94100.0,14.7461,14.7598,14.7416,14.7461,94100.0
2012-12-19 15:05:00,32.46,32.49,32.46,32.47,92400.0,14.7416,14.7552,14.7416,14.7461,92400.0
2012-12-19 15:10:00,32.48,32.49,32.45,32.46,103600.0,14.7507,14.7552,14.7371,14.7416,103600.0
2012-12-19 15:15:00,32.47,32.48,32.45,32.46,62800.0,14.7461,14.7507,14.7371,14.7416,62800.0
2012-12-19 15:20:00,32.46,32.51,32.46,32.5,134600.0,14.7416,14.7643,14.7416,14.7598,134600.0
2012-12-19 15:25:00,32.5,32.5,32.48,32.49,52300.0,14.7598,14.7598,14.7507,14.7552,52300.0
2012-12-19 15:30:00,32.49,32.49,32.46,32.47,139500.0,14.7552,14.7552,14.7416,14.7461,139500.0
2012-12-19 15:35:00,32.48,32.51,32.47,32.5,137100.0,14.7507,14.7643,14.7461,14.7598,137100.0
2012-12-19 15:40:00,32.49,32.5,32.47,32.48,117100.0,14.7552,14.7598,14.7461,14.7507,117100.0
2012-12-19 15:45:00,32.48,32.48,32.39,32.41,256900.0,14.7507,14.7507,14.7098,14.7189,256900.0
2012-12-19 15:50:00,32.41,32.41,32.36,32.38,186500.0,14.7189,14.7189,14.6962,14.7053,186500.0
2012-12-19 15:55:00,32.37,32.4,32.35,32.38,786600.0,14.7007,14.7143,14.6916,14.7053,786600.0
2012-12-20 09:30:00,32.38,32.55,32.36,32.42,292100.0,14.7053,14.7825,14.6962,14.7234,292100.0
2012-12-20 09:35:00,32.44,32.51,32.41,32.49,199300.0,14.7325,14.7643,14.7189,14.7552,199300.0
2012-12-20 09:40:00,32.48,32.48,32.41,32.41,112300.0,14.7507,14.7507,14.7189,14.7189,112300.0
2012-12-20 09:45:00,32.42,32.45,32.35,32.43,209500.0,14.7234,14.7371,14.6916,14.728,209500.0
2012-12-20 09:50:00,32.43,32.44,32.31,32.32,171300.0,14.728,14.7325,14.6735,14.678,171300.0
2012-12-20 09:55:00,32.32,32.34,32.31,32.33,140500.0,14.678,14.6871,14.6735,14.6826,140500.0
2012-12-20 10:00:00,32.34,32.4,32.34,32.4,174300.0,14.6871,14.7143,14.6871,14.7143,174300.0
2012-12-20 10:05:00,32.39,32.46,32.37,32.46,145400.0,14.7098,14.7416,14.7007,14.7416,145400.0
2012-12-20 10:10:00,32.45,32.5,32.43,32.46,126200.0,14.7371,14.7598,14.728,14.7416,126200.0
2012-12-20 10:15:00,32.46,32.5,32.44,32.5,158300.0,14.7416,14.7598,14.7325,14.7598,158300.0
2012-12-20 10:20:00,32.5,32.54,32.48,32.53,184200.0,14.7598,14.7779,14.7507,14.7734,184200.0
2012-12-20 10:25:00,32.54,32.56,32.51,32.55,144500.0,14.7779,14.787,14.7643,14.7825,144500.0
2012-12-20 10:30:00,32.53,32.57,32.53,32.56,131800.0,14.7734,14.7915,14.7734,14.787,131800.0
2012-12-20 10:35:00,32.56,32.64,32.55,32.64,95300.0,14.787,14.8233,14.7825,14.8233,95300.0
2012-12-20 10:40:00,32.64,32.64,32.54,32.55,114000.0,14.8233,14.8233,14.7779,14.7825,114000.0
2012-12-20 10:45:00,32.54,32.55,32.5,32.54,284200.0,14.7779,14.7825,14.7598,14.7779,284200.0
2012-12-20 10:50:00,32.54,32.59,32.53,32.58,112400.0,14.7779,14.8006,14.7734,14.7961,112400.0
2012-12-20 10:55:00,32.58,32.59,32.58,32.58,29400.0,14.7961,14.8006,14.7961,14.7961,29400.0
2012-12-20 11:00:00,32.58,32.59,32.53,32.55,229400.0,14.7961,14.8006,14.7734,14.7825,229400.0
2012-12-20 11:05:00,32.55,32.58,32.54,32.56,52300.0,14.7825,14.7961,14.7779,14.787,52300.0
2012-12-20 11:10:00,32.56,32.58,32.55,32.58,77600.0,14.787,14.7961,14.7825,14.7961,77600.0
2012-12-20 11:15:00,32.58,32.59,32.54,32.54,120500.0,14.7961,14.8006,14.7779,14.7779,120500.0
2012-12-20 11:20:00,32.54,32.56,32.53,32.53,148400.0,14.7779,14.787,14.7734,14.7734,148400.0
2012-12-20 11:25:00,32.52,32.55,32.51,32.51,83000.0,14.7688,14.7825,14.7643,14.7643,83000.0
2012-12-20 11:30:00,32.51,32.52,32.48,32.5,99800.0,14.7643,14.7688,14.7507,14.7598,99800.0
2012-12-20 11:35:00,32.5,32.55,32.5,32.53,92900.0,14.7598,14.7825,14.7598,14.7734,92900.0
2012-12-20 11:40:00,32.53,32.54,32.5,32.5,97200.0,14.7734,14.7779,14.7598,14.7598,97200.0
2012-12-20 11:45:00,32.5,32.55,32.49,32.55,119800.0,14.7598,14.7825,14.7552,14.7825,119800.0
2012-12-20 11:50:00,32.54,32.55,32.51,32.54,54400.0,14.7779,14.7825,14.7643,14.7779,54400.0
2012-12-20 11:55:00,32.54,32.54,32.53,32.53,24600.0,14.7779,14.7779,14.7734,14.7734,24600.0
2012-12-20 12:00:00,32.54,32.54,32.5,32.52,92500.0,14.7779,14.7779,14.7598,14.7688,92500.0
2012-12-20 12:05:00,32.51,32.52,32.51,32.52,20900.0,14.7643,14.7688,14.7643,14.7688,20900.0
2012-12-20 12:10:00,32.51,32.52,32.48,32.49,74000.0,14.7643,14.7688,14.7507,14.7552,74000.0
2012-12-20 12:15:00,32.49,32.51,32.48,32.51,76400.0,14.7552,14.7643,14.7507,14.7643,76400.0
2012-12-20 12:20:00,32.51,32.51,32.49,32.5,66100.0,14.7643,14.7643,14.7552,14.7598,66100.0
2012-12-20 12:25:00,32.49,32.52,32.48,32.5,74300.0,14.7552,14.7688,14.7507,14.7598,74300.0
2012-12-20 12:30:00,32.5,32.51,32.48,32.48,114600.0,14.7598,14.7643,14.7507,14.7507,114600.0
2012-12-20 12:35:00,32.49,32.51,32.48,32.51,50500.0,14.7552,14.7643,14.7507,14.7643,50500.0
2012-12-20 12:40:00,32.5,32.51,32.48,32.49,49700.0,14.7598,14.7643,14.7507,14.7552,49700.0
2012-12-20 12:45:00,32.49,32.51,32.48,32.49,69400.0,14.7552,14.7643,14.7507,14.7552,69400.0
2012-12-20 12:50:00,32.5,32.5,32.48,32.49,62100.0,14.7598,14.7598,14.7507,14.7552,62100.0
2012-12-20 12:55:00,32.49,32.52,32.48,32.52,84700.0,14.7552,14.7688,14.7507,14.7688,84700.0
2012-12-20 13:00:00,32.51,32.52,32.5,32.5,56300.0,14.7643,14.7688,14.7598,14.7598,56300.0
2012-12-20 13:05:00,32.51,32.55,32.5,32.55,102200.0,14.7643,14.7825,14.7598,14.7825,102200.0
2012-12-20 13:10:00,32.55,32.55,32.53,32.54,78800.0,14.7825,14.7825,14.7734,14.7779,78800.0
2012-12-20 13:15:00,32.54,32.55,32.49,32.49,57800.0,14.7779,14.7825,14.7552,14.7552,57800.0
2012-12-20 13:20:00,32.49,32.49,32.46,32.48,72000.0,14.7552,14.7552,14.7416,14.7507,72000.0
2012-12-20 13:25:00,32.48,32.53,32.48,32.52,52400.0,14.7507,14.7734,14.7507,14.7688,52400.0
2012-12-20 13:30:00,32.53,32.53,32.49,32.51,107200.0,14.7734,14.7734,14.7552,14.7643,107200.0
2012-12-20 13:35:00,32.51,32.56,32.51,32.55,63300.0,14.7643,14.787,14.7643,14.7825,63300.0
2012-12-20 13:40:00,32.56,32.56,32.53,32.55,58300.0,14.787,14.787,14.7734,14.7825,58300.0
2012-12-20 13:45:00,32.56,32.61,32.56,32.6,135600.0,14.787,14.8097,14.787,14.8052,135600.0
2012-12-20 13:50:00,32.61,32.62,32.6,32.61,101300.0,14.8097,14.8143,14.8052,14.8097,101300.0
2012-12-20 13:55:00,32.61,32.62,32.6,32.61,66000.0,14.8097,14.8143,14.8052,14.8097,66000.0
2012-12-20 14:00:00,32.6,32.6,32.58,32.6,72800.0,14.8052,14.8052,14.7961,14.8052,72800.0
2012-12-20 14:05:00,32.59,32.6,32.57,32.58,83000.0,14.8006,14.8052,14.7915,14.7961,83000.0
2012-12-20 14:10:00,32.58,32.6,32.58,32.6,62300.0,14.7961,14.8052,14.7961,14.8052,62300.0
2012-12-20 14:15:00,32.59,32.62,32.59,32.61,147200.0,14.8006,14.8143,14.8006,14.8097,147200.0
2012-12-20 14:20:00,32.61,32.61,32.58,32.59,91200.0,14.8097,14.8097,14.7961,14.8006,91200.0
2012-12-20 14:25:00,32.59,32.59,32.55,32.57,64700.0,14.8006,14.8006,14.7825,14.7915,64700.0
2012-12-20 14:30:00,32.56,32.58,32.56,32.57,62600.0,14.787,14.7961,14.787,14.7915,62600.0
2012-12-20 14:35:00,32.57,32.59,32.55,32.59,117500.0,14.7915,14.8006,14.7825,14.8006,117500.0
2012-12-20 14:40:00,32.59,32.59,32.57,32.58,80100.0,14.8006,14.8006,14.7915,14.7961,80100.0
2012-12-20 14:45:00,32.58,32.59,32.58,32.59,84000.0,14.7961,14.8006,14.7961,14.8006,84000.0
2012-12-20 14:50:00,32.59,32.6,32.59,32.6,33500.0,14.8006,14.8052,14.8006,14.8052,33500.0
2012-12-20 14:55:00,32.59,32.62,32.59,32.6,101800.0,14.8006,14.8143,14.8006,14.8052,101800.0
2012-12-20 15:00:00,32.61,32.61,32.56,32.58,76400.0,14.8097,14.8097,14.787,14.7961,76400.0
2012-12-20 15:05:00,32.58,32.58,32.56,32.57,64900.0,14.7961,14.7961,14.787,14.7915,64900.0
2012-12-20 15:10:00,32.57,32.61,32.57,32.6,75400.0,14.7915,14.8097,14.7915,14.8052,75400.0
2012-12-20 15:15:00,32.61,32.61,32.55,32.56,96900.0,14.8097,14.8097,14.7825,14.787,96900.0
2012-12-20 15:20:00,32.56,32.57,32.55,32.55,89600.0,14.787,14.7915,14.7825,14.7825,89600.0
2012-12-20 15:25:00,32.55,32.56,32.53,32.54,49900.0,14.7825,14.787,14.7734,14.7779,49900.0
2012-12-20 15:30:00,32.54,32.58,32.53,32.57,140200.0,14.7779,14.7961,14.7734,14.7915,140200.0
2012-12-20 15:35:00,32.57,32.62,32.56,32.6,179400.0,14.7915,14.8143,14.787,14.8052,179400.0
2012-12-20 15:40:00,32.6,32.64,32.59,32.6,156500.0,14.8052,14.8233,14.8006,14.8052,156500.0
2012-12-20 15:45:00,32.6,32.61,32.57,32.59,154800.0,14.8052,14.8097,14.7915,14.8006,154800.0
2012-12-20 15:50:00,32.59,32.6,32.54,32.54,174300.0,14.8006,14.8052,14.7779,14.7779,174300.0
2012-12-20 15:55:00,32.54,32.67,32.54,32.66,460400.0,14.7779,14.837,14.7779,14.8324,460400.0
2012-12-21 09:30:00,32.11,32.18,31.91,32.06,3610600.0,14.7841,14.8163,14.692,14.7611,3610600.0
2012-12-21 09:35:00,32.05,32.19,32.05,32.14,275600.0,14.7565,14.8209,14.7565,14.7979,275600.0
2012-12-21 09:40:00,32.15,32.19,32.13,32.14,182200.0,14.8025,14.8209,14.7933,14.7979,182200.0
2012-12-21 09:45:00,32.15,32.2,32.11,32.14,142500.0,14.8025,14.8255,14.7841,14.7979,142500.0
2012-12-21 09:50:00,32.13,32.2,32.13,32.16,136900.0,14.7933,14.8255,14.7933,14.8071,136900.0
2012-12-21 09:55:00,32.15,32.17,32.1,32.16,174500.0,14.8025,14.8117,14.7795,14.8071,174500.0
2012-12-21 10:00:00,32.16,32.17,32.08,32.08,181800.0,14.8071,14.8117,14.7703,14.7703,181800.0
2012-12-21 10:05:00,32.07,32.08,31.96,31.96,193400.0,14.7657,14.7703,14.715,14.715,193400.0
2012-12-21 10:10:00,31.97,32.04,31.96,32.04,126500.0,14.7196,14.7519,14.715,14.7519,126500.0
2012-12-21 10:15:00,32.04,32.05,31.96,31.96,261200.0,14.7519,14.7565,14.715,14.715,261200.0
2012-12-21 10:20:00,31.97,32.0,31.97,31.97,124600.0,14.7196,14.7335,14.7196,14.7196,124600.0
2012-12-21 10:25:00,31.98,31.99,31.96,31.97,86400.0,14.7242,14.7288,14.715,14.7196,86400.0
2012-12-21 10:30:00,31.98,31.99,31.95,31.95,101100.0,14.7242,14.7288,14.7104,14.7104,101100.0
2012-12-21 10:35:00,31.96,31.96,31.9,31.91,140300.0,14.715,14.715,14.6874,14.692,140300.0
2012-12-21 10:40:00,31.92,31.92,31.88,31.89,96400.0,14.6966,14.6966,14.6782,14.6828,96400.0
2012-12-21 10:45:00,31.88,31.88,31.85,31.86,134400.0,14.6782,14.6782,14.6644,14.669,134400.0
2012-12-21 10:50:00,31.85,31.87,31.81,31.81,144000.0,14.6644,14.6736,14.646,14.646,144000.0
2012-12-21 10:55:00,31.81,31.82,31.73,31.73,236300.0,14.646,14.6506,14.6091,14.6091,236300.0
2012-12-21 11:00:00,31.74,31.79,31.73,31.75,164800.0,14.6137,14.6368,14.6091,14.6183,164800.0
2012-12-21 11:05:00,31.75,31.76,31.65,31.66,215000.0,14.6183,14.623,14.5723,14.5769,215000.0
2012-12-21 11:10:00,31.66,31.69,31.63,31.68,206900.0,14.5769,14.5907,14.5631,14.5861,206900.0
2012-12-21 11:15:00,31.69,31.72,31.6,31.61,276300.0,14.5907,14.6045,14.5493,14.5539,276300.0
2012-12-21 11:20:00,31.61,31.62,31.6,31.61,144500.0,14.5539,14.5585,14.5493,14.5539,144500.0
2012-12-21 11:25:00,31.61,31.65,31.6,31.63,178300.0,14.5539,14.5723,14.5493,14.5631,178300.0
2012-12-21 11:30:00,31.63,31.63,31.57,31.58,231400.0,14.5631,14.5631,14.5355,14.5401,231400.0
2012-12-21 11:35:00,31.57,31.58,31.44,31.46,385200.0,14.5355,14.5401,14.4756,14.4848,385200.0
2012-12-21 11:40:00,31.47,31.47,31.42,31.44,190800.0,14.4894,14.4894,14.4664,14.4756,190800.0
2012-12-21 11:45:00,31.43,31.44,31.4,31.44,169800.0,14.471,14.4756,14.4572,14.4756,169800.0
2012-12-21 11:50:00,31.44,31.5,31.43,31.48,142100.0,14.4756,14.5032,14.471,14.494,142100.0
2012-12-21 11:55:00,31.47,31.57,31.47,31.57,129800.0,14.4894,14.5355,14.4894,14.5355,129800.0
2012-12-21 12:00:00,31.56,31.59,31.53,31.53,85400.0,14.5309,14.5447,14.5171,14.5171,85400.0
2012-12-21 12:05:00,31.53,31.54,31.51,31.54,114000.0,14.5171,14.5217,14.5078,14.5217,114000.0
2012-12-21 12:10:00,31.53,31.58,31.53,31.54,124700.0,14.5171,14.5401,14.5171,14.5217,124700.0
2012-12-21 12:15:00,31.54,31.56,31.52,31.54,172000.0,14.5217,14.5309,14.5124,14.5217,172000.0
2012-12-21 12:20:00,31.54,31.57,31.54,31.55,124700.0,14.5217,14.5355,14.5217,14.5263,124700.0
2012-12-21 12:25:00,31.56,31.57,31.54,31.55,78500.0,14.5309,14.5355,14.5217,14.5263,78500.0
2012-12-21 12:30:00,31.56,31.57,31.54,31.55,75300.0,14.5309,14.5355,14.5217,14.5263,75300.0
2012-12-21 12:35:00,31.56,31.57,31.52,31.52,126600.0,14.5309,14.5355,14.5124,14.5124,126600.0
2012-12-21 12:40:00,31.53,31.54,31.49,31.52,100700.0,14.5171,14.5217,14.4986,14.5124,100700.0
2012-12-21 12:45:00,31.53,31.58,31.51,31.56,125900.0,14.5171,14.5401,14.5078,14.5309,125900.0
2012-12-21 12:50:00,31.56,31.58,31.55,31.56,99400.0,14.5309,14.5401,14.5263,14.5309,99400.0
2012-12-21 12:55:00,31.56,31.63,31.55,31.62,127600.0,14.5309,14.5631,14.5263,14.5585,127600.0
2012-12-21 13:00:00,31.63,31.68,31.62,31.64,140600.0,14.5631,14.5861,14.5585,14.5677,140600.0
2012-12-21 13:05:00,31.64,31.64,31.59,31.59,98800.0,14.5677,14.5677,14.5447,14.5447,98800.0
2012-12-21 13:10:00,31.59,31.61,31.58,31.58,96400.0,14.5447,14.5539,14.5401,14.5401,96400.0
2012-12-21 13:15:00,31.59,31.59,31.55,31.59,67600.0,14.5447,14.5447,14.5263,14.5447,67600.0
2012-12-21 13:20:00,31.58,31.59,31.56,31.57,48800.0,14.5401,14.5447,14.5309,14.5355,48800.0
2012-12-21 13:25:00,31.57,31.6,31.55,31.59,88900.0,14.5355,14.5493,14.5263,14.5447,88900.0
2012-12-21 13:30:00,31.6,31.62,31.59,31.6,100000.0,14.5493,14.5585,14.5447,14.5493,100000.0
2012-12-21 13:35:00,31.6,31.65,31.6,31.63,183700.0,14.5493,14.5723,14.5493,14.5631,183700.0
2012-12-21 13:40:00,31.63,31.71,31.63,31.71,145000.0,14.5631,14.5999,14.5631,14.5999,145000.0
2012-12-21 13:45:00,31.71,31.72,31.67,31.7,146000.0,14.5999,14.6045,14.5815,14.5953,146000.0
2012-12-21 13:50:00,31.7,31.73,31.7,31.73,107500.0,14.5953,14.6091,14.5953,14.6091,107500.0
2012-12-21 13:55:00,31.73,31.76,31.71,31.76,155300.0,14.6091,14.623,14.5999,14.623,155300.0
2012-12-21 14:00:00,31.76,31.78,31.74,31.77,198300.0,14.623,14.6322,14.6137,14.6276,198300.0
2012-12-21 14:05:00,31.78,31.78,31.71,31.71,136600.0,14.6322,14.6322,14.5999,14.5999,136600.0
2012-12-21 14:10:00,31.72,31.72,31.69,31.7,79000.0,14.6045,14.6045,14.5907,14.5953,79000.0
2012-12-21 14:15:00,31.71,31.73,31.69,31.7,105200.0,14.5999,14.6091,14.5907,14.5953,105200.0
2012-12-21 14:20:00,31.71,31.73,31.69,31.69,79500.0,14.5999,14.6091,14.5907,14.5907,79500.0
2012-12-21 14:25:00,31.69,31.73,31.68,31.72,56500.0,14.5907,14.6091,14.5861,14.6045,56500.0
2012-12-21 14:30:00,31.72,31.74,31.7,31.73,112200.0,14.6045,14.6137,14.5953,14.6091,112200.0
2012-12-21 14:35:00,31.74,31.76,31.73,31.76,73900.0,14.6137,14.623,14.6091,14.623,73900.0
2012-12-21 14:40:00,31.76,31.77,31.74,31.75,111500.0,14.623,14.6276,14.6137,14.6183,111500.0
2012-12-21 14:45:00,31.74,31.8,31.74,31.8,85900.0,14.6137,14.6414,14.6137,14.6414,85900.0
2012-12-21 14:50:00,31.81,31.86,31.8,31.84,154800.0,14.646,14.669,14.6414,14.6598,154800.0
2012-12-21 14:55:00,31.85,31.87,31.84,31.86,151000.0,14.6644,14.6736,14.6598,14.669,151000.0
2012-12-21 15:00:00,31.86,31.89,31.85,31.86,226400.0,14.669,14.6828,14.6644,14.669,226400.0
2012-12-21 15:05:00,31.87,31.91,31.84,31.9,362800.0,14.6736,14.692,14.6598,14.6874,362800.0
2012-12-21 15:10:00,31.9,31.93,31.9,31.92,161300.0,14.6874,14.7012,14.6874,14.6966,161300.0
2012-12-21 15:15:00,31.92,31.94,31.92,31.94,159500.0,14.6966,14.7058,14.6966,14.7058,159500.0
2012-12-21 15:20:00,31.93,31.95,31.9,31.9,201900.0,14.7012,14.7104,14.6874,14.6874,201900.0
2012-12-21 15:25:00,31.9,31.97,31.9,31.96,170800.0,14.6874,14.7196,14.6874,14.715,170800.0
2012-12-21 15:30:00,31.96,32.02,31.96,31.99,254600.0,14.715,14.7427,14.715,14.7288,254600.0
2012-12-21 15:35:00,31.97,32.03,31.96,31.96,329600.0,14.7196,14.7473,14.715,14.715,329600.0
2012-12-21 15:40:00,31.96,31.97,31.92,31.92,189700.0,14.715,14.7196,14.6966,14.6966,189700.0
2012-12-21 15:45:00,31.92,31.92,31.86,31.88,429000.0,14.6966,14.6966,14.669,14.6782,429000.0
2012-12-21 15:50:00,31.89,31.89,31.85,31.86,258300.0,14.6828,14.6828,14.6644,14.669,258300.0
2012-12-21 15:55:00,31.85,31.87,31.79,31.86,1249500.0,14.6644,14.6736,14.6368,14.669,1249500.0
2012-12-24 09:30:00,31.81,31.85,31.71,31.79,178300.0,14.646,14.6644,14.5999,14.6368,178300.0
2012-12-24 09:35:00,31.78,31.82,31.64,31.64,105900.0,14.6322,14.6506,14.5677,14.5677,105900.0
2012-12-24 09:40:00,31.65,31.68,31.63,31.63,46900.0,14.5723,14.5861,14.5631,14.5631,46900.0
2012-12-24 09:45:00,31.63,31.67,31.54,31.59,287600.0,14.5631,14.5815,14.5217,14.5447,287600.0
2012-12-24 09:50:00,31.59,31.6,31.58,31.59,51400.0,14.5447,14.5493,14.5401,14.5447,51400.0
2012-12-24 09:55:00,31.59,31.7,31.59,31.66,297400.0,14.5447,14.5953,14.5447,14.5769,297400.0
2012-12-24 10:00:00,31.65,31.65,31.59,31.62,98400.0,14.5723,14.5723,14.5447,14.5585,98400.0
2012-12-24 10:05:00,31.61,31.62,31.59,31.59,101300.0,14.5539,14.5585,14.5447,14.5447,101300.0
2012-12-24 10:10:00,31.59,31.63,31.59,31.6,90600.0,14.5447,14.5631,14.5447,14.5493,90600.0
2012-12-24 10:15:00,31.59,31.6,31.57,31.59,71100.0,14.5447,14.5493,14.5355,14.5447,71100.0
2012-12-24 10:20:00,31.6,31.6,31.56,31.59,78000.0,14.5493,14.5493,14.5309,14.5447,78000.0
2012-12-24 10:25:00,31.59,31.62,31.59,31.61,58100.0,14.5447,14.5585,14.5447,14.5539,58100.0
2012-12-24 10:30:00,31.6,31.62,31.59,31.59,74800.0,14.5493,14.5585,14.5447,14.5447,74800.0
2012-12-24 10:35:00,31.58,31.59,31.56,31.58,102600.0,14.5401,14.5447,14.5309,14.5401,102600.0
2012-12-24 10:40:00,31.57,31.6,31.56,31.58,59100.0,14.5355,14.5493,14.5309,14.5401,59100.0
2012-12-24 10:45:00,31.58,31.59,31.53,31.53,73000.0,14.5401,14.5447,14.5171,14.5171,73000.0
2012-12-24 10:50:00,31.53,31.54,31.51,31.51,82800.0,14.5171,14.5217,14.5078,14.5078,82800.0
2012-12-24 10:55:00,31.52,31.55,31.5,31.54,111400.0,14.5124,14.5263,14.5032,14.5217,111400.0
2012-12-24 11:00:00,31.54,31.56,31.52,31.55,104000.0,14.5217,14.5309,14.5124,14.5263,104000.0
2012-12-24 11:05:00,31.56,31.56,31.52,31.52,89600.0,14.5309,14.5309,14.5124,14.5124,89600.0
2012-12-24 11:10:00,31.52,31.6,31.52,31.59,76300.0,14.5124,14.5493,14.5124,14.5447,76300.0
2012-12-24 11:15:00,31.59,31.63,31.59,31.62,110400.0,14.5447,14.5631,14.5447,14.5585,110400.0
2012-12-24 11:20:00,31.62,31.62,31.61,31.62,32800.0,14.5585,14.5585,14.5539,14.5585,32800.0
2012-12-24 11:25:00,31.62,31.64,31.6,31.61,96500.0,14.5585,14.5677,14.5493,14.5539,96500.0
2012-12-24 11:30:00,31.62,31.67,31.61,31.67,105400.0,14.5585,14.5815,14.5539,14.5815,105400.0
2012-12-24 11:35:00,31.67,31.67,31.63,31.65,89800.0,14.5815,14.5815,14.5631,14.5723,89800.0
2012-12-24 11:40:00,31.65,31.65,31.61,31.63,67900.0,14.5723,14.5723,14.5539,14.5631,67900.0
2012-12-24 11:45:00,31.64,31.65,31.62,31.64,34500.0,14.5677,14.5723,14.5585,14.5677,34500.0
2012-12-24 11:50:00,31.64,31.65,31.61,31.65,66000.0,14.5677,14.5723,14.5539,14.5723,66000.0
2012-12-24 11:55:00,31.65,31.65,31.62,31.65,61700.0,14.5723,14.5723,14.5585,14.5723,61700.0
2012-12-24 12:00:00,31.65,31.65,31.63,31.64,70500.0,14.5723,14.5723,14.5631,14.5677,70500.0
2012-12-24 12:05:00,31.64,31.65,31.61,31.61,86200.0,14.5677,14.5723,14.5539,14.5539,86200.0
2012-12-24 12:10:00,31.61,31.63,31.59,31.63,57700.0,14.5539,14.5631,14.5447,14.5631,57700.0
2012-12-24 12:15:00,31.63,31.63,31.58,31.58,58000.0,14.5631,14.5631,14.5401,14.5401,58000.0
2012-12-24 12:20:00,31.58,31.59,31.54,31.54,89200.0,14.5401,14.5447,14.5217,14.5217,89200.0
2012-12-24 12:25:00,31.55,31.57,31.55,31.57,60000.0,14.5263,14.5355,14.5263,14.5355,60000.0
2012-12-24 12:30:00,31.57,31.61,31.57,31.59,74300.0,14.5355,14.5539,14.5355,14.5447,74300.0
2012-12-24 12:35:00,31.59,31.6,31.57,31.59,120600.0,14.5447,14.5493,14.5355,14.5447,120600.0
2012-12-24 12:40:00,31.6,31.6,31.58,31.59,53700.0,14.5493,14.5493,14.5401,14.5447,53700.0
2012-12-24 12:45:00,31.58,31.59,31.58,31.58,93300.0,14.5401,14.5447,14.5401,14.5401,93300.0
2012-12-24 12:50:00,31.59,31.6,31.57,31.59,130900.0,14.5447,14.5493,14.5355,14.5447,130900.0
2012-12-24 12:55:00,31.6,31.66,31.6,31.62,349000.0,14.5493,14.5769,14.5493,14.5585,349000.0
2012-12-26 09:30:00,31.64,31.68,31.58,31.6,163500.0,14.5677,14.5861,14.5401,14.5493,163500.0
2012-12-26 09:35:00,31.61,31.61,31.56,31.6,68700.0,14.5539,14.5539,14.5309,14.5493,68700.0
2012-12-26 09:40:00,31.6,31.62,31.58,31.6,89200.0,14.5493,14.5585,14.5401,14.5493,89200.0
2012-12-26 09:45:00,31.6,31.61,31.59,31.59,72600.0,14.5493,14.5539,14.5447,14.5447,72600.0
2012-12-26 09:50:00,31.59,31.6,31.55,31.6,92000.0,14.5447,14.5493,14.5263,14.5493,92000.0
2012-12-26 09:55:00,31.6,31.62,31.58,31.58,105600.0,14.5493,14.5585,14.5401,14.5401,105600.0
2012-12-26 10:00:00,31.59,31.62,31.58,31.58,102300.0,14.5447,14.5585,14.5401,14.5401,102300.0
2012-12-26 10:05:00,31.59,31.6,31.57,31.58,88400.0,14.5447,14.5493,14.5355,14.5401,88400.0
2012-12-26 10:10:00,31.58,31.6,31.58,31.59,62800.0,14.5401,14.5493,14.5401,14.5447,62800.0
2012-12-26 10:15:00,31.59,31.59,31.55,31.57,72500.0,14.5447,14.5447,14.5263,14.5355,72500.0
2012-12-26 10:20:00,31.57,31.57,31.53,31.55,90000.0,14.5355,14.5355,14.5171,14.5263,90000.0
2012-12-26 10:25:00,31.55,31.57,31.53,31.56,82300.0,14.5263,14.5355,14.5171,14.5309,82300.0
2012-12-26 10:30:00,31.55,31.56,31.51,31.51,66000.0,14.5263,14.5309,14.5078,14.5078,66000.0
2012-12-26 10:35:00,31.51,31.53,31.5,31.51,93200.0,14.5078,14.5171,14.5032,14.5078,93200.0
2012-12-26 10:40:00,31.5,31.56,31.5,31.55,62900.0,14.5032,14.5309,14.5032,14.5263,62900.0
2012-12-26 10:45:00,31.55,31.56,31.52,31.53,46400.0,14.5263,14.5309,14.5124,14.5171,46400.0
2012-12-26 10:50:00,31.52,31.53,31.5,31.51,39900.0,14.5124,14.5171,14.5032,14.5078,39900.0
2012-12-26 10:55:00,31.5,31.51,31.49,31.49,106500.0,14.5032,14.5078,14.4986,14.4986,106500.0
2012-12-26 11:00:00,31.49,31.49,31.4,31.41,98700.0,14.4986,14.4986,14.4572,14.4618,98700.0
2012-12-26 11:05:00,31.4,31.41,31.35,31.37,207000.0,14.4572,14.4618,14.4342,14.4434,207000.0
2012-12-26 11:10:00,31.37,31.38,31.34,31.36,85800.0,14.4434,14.448,14.4296,14.4388,85800.0
2012-12-26 11:15:00,31.36,31.37,31.33,31.34,92800.0,14.4388,14.4434,14.425,14.4296,92800.0
2012-12-26 11:20:00,31.34,31.36,31.32,31.33,69700.0,14.4296,14.4388,14.4204,14.425,69700.0
2012-12-26 11:25:00,31.34,31.35,31.31,31.31,85800.0,14.4296,14.4342,14.4158,14.4158,85800.0
2012-12-26 11:30:00,31.31,31.32,31.27,31.3,205800.0,14.4158,14.4204,14.3973,14.4112,205800.0
2012-12-26 11:35:00,31.3,31.31,31.25,31.26,70500.0,14.4112,14.4158,14.3881,14.3927,70500.0
2012-12-26 11:40:00,31.25,31.3,31.25,31.27,56100.0,14.3881,14.4112,14.3881,14.3973,56100.0
2012-12-26 11:45:00,31.27,31.29,31.25,31.28,89400.0,14.3973,14.4066,14.3881,14.4019,89400.0
2012-12-26 11:50:00,31.27,31.31,31.27,31.31,76000.0,14.3973,14.4158,14.3973,14.4158,76000.0
2012-12-26 11:55:00,31.31,31.32,31.3,31.3,61600.0,14.4158,14.4204,14.4112,14.4112,61600.0
2012-12-26 12:00:00,31.3,31.32,31.29,31.32,54900.0,14.4112,14.4204,14.4066,14.4204,54900.0
2012-12-26 12:05:00,31.32,31.32,31.25,31.26,120700.0,14.4204,14.4204,14.3881,14.3927,120700.0
2012-12-26 12:10:00,31.26,31.27,31.24,31.27,96100.0,14.3927,14.3973,14.3835,14.3973,96100.0
2012-12-26 12:15:00,31.26,31.27,31.21,31.24,110700.0,14.3927,14.3973,14.3697,14.3835,110700.0
2012-12-26 12:20:00,31.24,31.27,31.22,31.26,88600.0,14.3835,14.3973,14.3743,14.3927,88600.0
2012-12-26 12:25:00,31.26,31.31,31.26,31.26,64900.0,14.3927,14.4158,14.3927,14.3927,64900.0
2012-12-26 12:30:00,31.27,31.33,31.25,31.33,91000.0,14.3973,14.425,14.3881,14.425,91000.0
2012-12-26 12:35:00,31.32,31.33,31.28,31.3,65000.0,14.4204,14.425,14.4019,14.4112,65000.0
2012-12-26 12:40:00,31.29,31.29,31.26,31.27,25500.0,14.4066,14.4066,14.3927,14.3973,25500.0
2012-12-26 12:45:00,31.26,31.34,31.26,31.32,92500.0,14.3927,14.4296,14.3927,14.4204,92500.0
2012-12-26 12:50:00,31.33,31.37,31.32,31.36,41600.0,14.425,14.4434,14.4204,14.4388,41600.0
2012-12-26 12:55:00,31.37,31.44,31.36,31.43,107400.0,14.4434,14.4756,14.4388,14.471,107400.0
2012-12-26 13:00:00,31.43,31.44,31.4,31.42,53700.0,14.471,14.4756,14.4572,14.4664,53700.0
2012-12-26 13:05:00,31.42,31.42,31.36,31.36,53200.0,14.4664,14.4664,14.4388,14.4388,53200.0
2012-12-26 13:10:00,31.37,31.4,31.37,31.4,51200.0,14.4434,14.4572,14.4434,14.4572,51200.0
2012-12-26 13:15:00,31.39,31.4,31.36,31.4,54000.0,14.4526,14.4572,14.4388,14.4572,54000.0
2012-12-26 13:20:00,31.4,31.4,31.35,31.37,94900.0,14.4572,14.4572,14.4342,14.4434,94900.0
2012-12-26 13:25:00,31.38,31.43,31.37,31.41,71300.0,14.448,14.471,14.4434,14.4618,71300.0
2012-12-26 13:30:00,31.41,31.44,31.4,31.4,48300.0,14.4618,14.4756,14.4572,14.4572,48300.0
2012-12-26 13:35:00,31.4,31.41,31.36,31.36,35500.0,14.4572,14.4618,14.4388,14.4388,35500.0
2012-12-26 13:40:00,31.36,31.38,31.34,31.37,55600.0,14.4388,14.448,14.4296,14.4434,55600.0
2012-12-26 13:45:00,31.37,31.38,31.33,31.33,53100.0,14.4434,14.448,14.425,14.425,53100.0
2012-12-26 13:50:00,31.33,31.35,31.32,31.33,80300.0,14.425,14.4342,14.4204,14.425,80300.0
2012-12-26 13:55:00,31.32,31.33,31.3,31.32,70300.0,14.4204,14.425,14.4112,14.4204,70300.0
2012-12-26 14:00:00,31.33,31.38,31.32,31.36,100300.0,14.425,14.448,14.4204,14.4388,100300.0
2012-12-26 14:05:00,31.36,31.38,31.35,31.35,59500.0,14.4388,14.448,14.4342,14.4342,59500.0
2012-12-26 14:10:00,31.35,31.37,31.35,31.36,50700.0,14.4342,14.4434,14.4342,14.4388,50700.0
2012-12-26 14:15:00,31.36,31.38,31.35,31.36,49200.0,14.4388,14.448,14.4342,14.4388,49200.0
2012-12-26 14:20:00,31.36,31.37,31.34,31.36,63700.0,14.4388,14.4434,14.4296,14.4388,63700.0
2012-12-26 14:25:00,31.36,31.37,31.33,31.34,50700.0,14.4388,14.4434,14.425,14.4296,50700.0
2012-12-26 14:30:00,31.35,31.35,31.32,31.34,45800.0,14.4342,14.4342,14.4204,14.4296,45800.0
2012-12-26 14:35:00,31.34,31.35,31.32,31.34,50000.0,14.4296,14.4342,14.4204,14.4296,50000.0
2012-12-26 14:40:00,31.33,31.34,31.31,31.31,31300.0,14.425,14.4296,14.4158,14.4158,31300.0
2012-12-26 14:45:00,31.31,31.31,31.28,31.31,91200.0,14.4158,14.4158,14.4019,14.4158,91200.0
2012-12-26 14:50:00,31.3,31.32,31.29,31.3,157600.0,14.4112,14.4204,14.4066,14.4112,157600.0
2012-12-26 14:55:00,31.31,31.35,31.3,31.3,110500.0,14.4158,14.4342,14.4112,14.4112,110500.0
2012-12-26 15:00:00,31.3,31.33,31.29,31.29,104600.0,14.4112,14.425,14.4066,14.4066,104600.0
2012-12-26 15:05:00,31.29,31.35,31.29,31.34,83200.0,14.4066,14.4342,14.4066,14.4296,83200.0
2012-12-26 15:10:00,31.33,31.34,31.3,31.31,86800.0,14.425,14.4296,14.4112,14.4158,86800.0
2012-12-26 15:15:00,31.31,31.33,31.3,31.31,67600.0,14.4158,14.425,14.4112,14.4158,67600.0
2012-12-26 15:20:00,31.31,31.32,31.28,31.28,75300.0,14.4158,14.4204,14.4019,14.4019,75300.0
2012-12-26 15:25:00,31.28,31.32,31.27,31.3,104100.0,14.4019,14.4204,14.3973,14.4112,104100.0
2012-12-26 15:30:00,31.31,31.32,31.28,31.29,82000.0,14.4158,14.4204,14.4019,14.4066,82000.0
2012-12-26 15:35:00,31.29,31.3,31.27,31.27,81600.0,14.4066,14.4112,14.3973,14.3973,81600.0
2012-12-26 15:40:00,31.27,31.28,31.26,31.26,110100.0,14.3973,14.4019,14.3927,14.3927,110100.0
2012-12-26 15:45:00,31.26,31.3,31.25,31.3,278600.0,14.3927,14.4112,14.3881,14.4112,278600.0
2012-12-26 15:50:00,31.29,31.3,31.27,31.3,242800.0,14.4066,14.4112,14.3973,14.4112,242800.0
2012-12-26 15:55:00,31.3,31.33,31.29,31.31,321600.0,14.4112,14.425,14.4066,14.4158,321600.0
2012-12-27 09:30:00,31.31,31.35,31.3,31.34,165200.0,14.4158,14.4342,14.4112,14.4296,165200.0
2012-12-27 09:35:00,31.34,31.38,31.32,31.35,118600.0,14.4296,14.448,14.4204,14.4342,118600.0
2012-12-27 09:40:00,31.37,31.44,31.35,31.44,133300.0,14.4434,14.4756,14.4342,14.4756,133300.0
2012-12-27 09:45:00,31.45,31.49,31.4,31.46,315800.0,14.4802,14.4986,14.4572,14.4848,315800.0
2012-12-27 09:50:00,31.47,31.47,31.41,31.44,82100.0,14.4894,14.4894,14.4618,14.4756,82100.0
2012-12-27 09:55:00,31.44,31.47,31.41,31.42,89800.0,14.4756,14.4894,14.4618,14.4664,89800.0
2012-12-27 10:00:00,31.41,31.42,31.37,31.38,136000.0,14.4618,14.4664,14.4434,14.448,136000.0
2012-12-27 10:05:00,31.39,31.42,31.36,31.37,112800.0,14.4526,14.4664,14.4388,14.4434,112800.0
2012-12-27 10:10:00,31.37,31.39,31.35,31.35,114400.0,14.4434,14.4526,14.4342,14.4342,114400.0
2012-12-27 10:15:00,31.35,31.36,31.22,31.22,137600.0,14.4342,14.4388,14.3743,14.3743,137600.0
2012-12-27 10:20:00,31.22,31.27,31.17,31.26,210100.0,14.3743,14.3973,14.3513,14.3927,210100.0
2012-12-27 10:25:00,31.25,31.26,31.21,31.26,94700.0,14.3881,14.3927,14.3697,14.3927,94700.0
2012-12-27 10:30:00,31.26,31.26,31.2,31.22,138400.0,14.3927,14.3927,14.3651,14.3743,138400.0
2012-12-27 10:35:00,31.22,31.22,31.17,31.18,114100.0,14.3743,14.3743,14.3513,14.3559,114100.0
2012-12-27 10:40:00,31.18,31.21,31.15,31.16,210000.0,14.3559,14.3697,14.3421,14.3467,210000.0
2012-12-27 10:45:00,31.16,31.17,31.13,31.16,161800.0,14.3467,14.3513,14.3329,14.3467,161800.0
2012-12-27 10:50:00,31.16,31.18,31.15,31.17,126800.0,14.3467,14.3559,14.3421,14.3513,126800.0
2012-12-27 10:55:00,31.16,31.17,31.1,31.15,133200.0,14.3467,14.3513,14.3191,14.3421,133200.0
2012-12-27 11:00:00,31.15,31.17,31.12,31.13,121000.0,14.3421,14.3513,14.3283,14.3329,121000.0
2012-12-27 11:05:00,31.14,31.14,31.1,31.13,176300.0,14.3375,14.3375,14.3191,14.3329,176300.0
2012-12-27 11:10:00,31.13,31.14,31.1,31.13,138000.0,14.3329,14.3375,14.3191,14.3329,138000.0
2012-12-27 11:15:00,31.14,31.17,31.13,31.14,122000.0,14.3375,14.3513,14.3329,14.3375,122000.0
2012-12-27 11:20:00,31.15,31.2,31.14,31.16,103600.0,14.3421,14.3651,14.3375,14.3467,103600.0
2012-12-27 11:25:00,31.16,31.21,31.16,31.2,170300.0,14.3467,14.3697,14.3467,14.3651,170300.0
2012-12-27 11:30:00,31.2,31.23,31.16,31.21,123200.0,14.3651,14.3789,14.3467,14.3697,123200.0
2012-12-27 11:35:00,31.22,31.23,31.19,31.2,52500.0,14.3743,14.3789,14.3605,14.3651,52500.0
2012-12-27 11:40:00,31.2,31.22,31.19,31.2,59800.0,14.3651,14.3743,14.3605,14.3651,59800.0
2012-12-27 11:45:00,31.2,31.2,31.16,31.17,63400.0,14.3651,14.3651,14.3467,14.3513,63400.0
2012-12-27 11:50:00,31.18,31.18,31.14,31.14,77500.0,14.3559,14.3559,14.3375,14.3375,77500.0
2012-12-27 11:55:00,31.14,31.16,31.12,31.15,150100.0,14.3375,14.3467,14.3283,14.3421,150100.0
2012-12-27 12:00:00,31.15,31.16,31.11,31.13,110500.0,14.3421,14.3467,14.3237,14.3329,110500.0
2012-12-27 12:05:00,31.13,31.14,31.1,31.1,75800.0,14.3329,14.3375,14.3191,14.3191,75800.0
2012-12-27 12:10:00,31.1,31.14,31.1,31.14,85100.0,14.3191,14.3375,14.3191,14.3375,85100.0
2012-12-27 12:15:00,31.14,31.14,31.11,31.14,65200.0,14.3375,14.3375,14.3237,14.3375,65200.0
2012-12-27 12:20:00,31.14,31.16,31.1,31.1,144900.0,14.3375,14.3467,14.3191,14.3191,144900.0
2012-12-27 12:25:00,31.1,31.13,31.1,31.11,61800.0,14.3191,14.3329,14.3191,14.3237,61800.0
2012-12-27 12:30:00,31.11,31.12,31.09,31.1,127700.0,14.3237,14.3283,14.3145,14.3191,127700.0
2012-12-27 12:35:00,31.1,31.13,31.09,31.12,105700.0,14.3191,14.3329,14.3145,14.3283,105700.0
2012-12-27 12:40:00,31.11,31.12,31.08,31.08,151100.0,14.3237,14.3283,14.3099,14.3099,151100.0
2012-12-27 12:45:00,31.08,31.1,31.06,31.08,148800.0,14.3099,14.3191,14.3007,14.3099,148800.0
2012-12-27 12:50:00,31.07,31.1,31.05,31.1,104700.0,14.3053,14.3191,14.2961,14.3191,104700.0
2012-12-27 12:55:00,31.1,31.16,31.1,31.14,109500.0,14.3191,14.3467,14.3191,14.3375,109500.0
2012-12-27 13:00:00,31.15,31.17,31.13,31.15,53600.0,14.3421,14.3513,14.3329,14.3421,53600.0
2012-12-27 13:05:00,31.16,31.16,31.12,31.14,46400.0,14.3467,14.3467,14.3283,14.3375,46400.0
2012-12-27 13:10:00,31.15,31.17,31.13,31.17,54200.0,14.3421,14.3513,14.3329,14.3513,54200.0
2012-12-27 13:15:00,31.17,31.22,31.17,31.2,54800.0,14.3513,14.3743,14.3513,14.3651,54800.0
2012-12-27 13:20:00,31.2,31.2,31.13,31.15,58000.0,14.3651,14.3651,14.3329,14.3421,58000.0
2012-12-27 13:25:00,31.15,31.15,31.12,31.12,49400.0,14.3421,14.3421,14.3283,14.3283,49400.0
2012-12-27 13:30:00,31.12,31.17,31.12,31.14,68900.0,14.3283,14.3513,14.3283,14.3375,68900.0
2012-12-27 13:35:00,31.14,31.16,31.13,31.16,69900.0,14.3375,14.3467,14.3329,14.3467,69900.0
2012-12-27 13:40:00,31.16,31.18,31.15,31.16,33000.0,14.3467,14.3559,14.3421,14.3467,33000.0
2012-12-27 13:45:00,31.16,31.18,31.14,31.17,87500.0,14.3467,14.3559,14.3375,14.3513,87500.0
2012-12-27 13:50:00,31.17,31.18,31.14,31.16,86100.0,14.3513,14.3559,14.3375,14.3467,86100.0
2012-12-27 13:55:00,31.16,31.18,31.14,31.16,56600.0,14.3467,14.3559,14.3375,14.3467,56600.0
2012-12-27 14:00:00,31.15,31.17,31.13,31.13,92700.0,14.3421,14.3513,14.3329,14.3329,92700.0
2012-12-27 14:05:00,31.14,31.14,31.11,31.11,82200.0,14.3375,14.3375,14.3237,14.3237,82200.0
2012-12-27 14:10:00,31.12,31.14,31.12,31.14,34100.0,14.3283,14.3375,14.3283,14.3375,34100.0
2012-12-27 14:15:00,31.13,31.16,31.12,31.15,63900.0,14.3329,14.3467,14.3283,14.3421,63900.0
2012-12-27 14:20:00,31.15,31.16,31.13,31.14,88300.0,14.3421,14.3467,14.3329,14.3375,88300.0
2012-12-27 14:25:00,31.14,31.15,31.13,31.14,51000.0,14.3375,14.3421,14.3329,14.3375,51000.0
2012-12-27 14:30:00,31.14,31.15,31.12,31.15,66900.0,14.3375,14.3421,14.3283,14.3421,66900.0
2012-12-27 14:35:00,31.15,31.16,31.14,31.16,71000.0,14.3421,14.3467,14.3375,14.3467,71000.0
2012-12-27 14:40:00,31.16,31.21,31.15,31.21,67700.0,14.3467,14.3697,14.3421,14.3697,67700.0
2012-12-27 14:45:00,31.21,31.31,31.21,31.25,161600.0,14.3697,14.4158,14.3697,14.3881,161600.0
2012-12-27 14:50:00,31.26,31.29,31.22,31.23,109100.0,14.3927,14.4066,14.3743,14.3789,109100.0
2012-12-27 14:55:00,31.23,31.31,31.23,31.3,166500.0,14.3789,14.4158,14.3789,14.4112,166500.0
2012-12-27 15:00:00,31.3,31.31,31.24,31.25,140400.0,14.4112,14.4158,14.3835,14.3881,140400.0
2012-12-27 15:05:00,31.26,31.32,31.26,31.29,133800.0,14.3927,14.4204,14.3927,14.4066,133800.0
2012-12-27 15:10:00,31.29,31.3,31.28,31.28,52200.0,14.4066,14.4112,14.4019,14.4019,52200.0
2012-12-27 15:15:00,31.28,31.32,31.27,31.31,128500.0,14.4019,14.4204,14.3973,14.4158,128500.0
2012-12-27 15:20:00,31.31,31.39,31.3,31.36,179900.0,14.4158,14.4526,14.4112,14.4388,179900.0
2012-12-27 15:25:00,31.37,31.37,31.32,31.32,119800.0,14.4434,14.4434,14.4204,14.4204,119800.0
2012-12-27 15:30:00,31.32,31.38,31.31,31.38,117600.0,14.4204,14.448,14.4158,14.448,117600.0
2012-12-27 15:35:00,31.38,31.4,31.36,31.37,135500.0,14.448,14.4572,14.4388,14.4434,135500.0
2012-12-27 15:40:00,31.38,31.42,31.38,31.42,167400.0,14.448,14.4664,14.448,14.4664,167400.0
2012-12-27 15:45:00,31.42,31.43,31.38,31.38,123300.0,14.4664,14.471,14.448,14.448,123300.0
2012-12-27 15:50:00,31.38,31.39,31.33,31.36,179000.0,14.448,14.4526,14.425,14.4388,179000.0
2012-12-27 15:55:00,31.36,31.44,31.36,31.4,420600.0,14.4388,14.4756,14.4388,14.4572,420600.0
2012-12-28 09:30:00,31.18,31.31,31.12,31.31,207200.0,14.3559,14.4158,14.3283,14.4158,207200.0
2012-12-28 09:35:00,31.31,31.35,31.27,31.28,100400.0,14.4158,14.4342,14.3973,14.4019,100400.0
2012-12-28 09:40:00,31.26,31.3,31.22,31.26,72500.0,14.3927,14.4112,14.3743,14.3927,72500.0
2012-12-28 09:45:00,31.26,31.27,31.21,31.25,53200.0,14.3927,14.3973,14.3697,14.3881,53200.0
2012-12-28 09:50:00,31.26,31.3,31.25,31.25,83600.0,14.3927,14.4112,14.3881,14.3881,83600.0
2012-12-28 09:55:00,31.24,31.3,31.22,31.3,41200.0,14.3835,14.4112,14.3743,14.4112,41200.0
2012-12-28 10:00:00,31.29,31.3,31.22,31.25,66700.0,14.4066,14.4112,14.3743,14.3881,66700.0
2012-12-28 10:05:00,31.25,31.28,31.2,31.22,87900.0,14.3881,14.4019,14.3651,14.3743,87900.0
2012-12-28 10:10:00,31.21,31.24,31.18,31.21,78500.0,14.3697,14.3835,14.3559,14.3697,78500.0
2012-12-28 10:15:00,31.21,31.29,31.21,31.26,79100.0,14.3697,14.4066,14.3697,14.3927,79100.0
2012-12-28 10:20:00,31.26,31.3,31.26,31.26,82700.0,14.3927,14.4112,14.3927,14.3927,82700.0
2012-12-28 10:25:00,31.26,31.27,31.21,31.22,89200.0,14.3927,14.3973,14.3697,14.3743,89200.0
2012-12-28 10:30:00,31.21,31.31,31.21,31.28,77100.0,14.3697,14.4158,14.3697,14.4019,77100.0
2012-12-28 10:35:00,31.27,31.28,31.24,31.26,113500.0,14.3973,14.4019,14.3835,14.3927,113500.0
2012-12-28 10:40:00,31.25,31.35,31.25,31.31,119500.0,14.3881,14.4342,14.3881,14.4158,119500.0
2012-12-28 10:45:00,31.31,31.42,31.31,31.4,197600.0,14.4158,14.4664,14.4158,14.4572,197600.0
2012-12-28 10:50:00,31.39,31.4,31.36,31.37,62900.0,14.4526,14.4572,14.4388,14.4434,62900.0
2012-12-28 10:55:00,31.37,31.4,31.34,31.34,94400.0,14.4434,14.4572,14.4296,14.4296,94400.0
2012-12-28 11:00:00,31.34,31.37,31.34,31.35,49300.0,14.4296,14.4434,14.4296,14.4342,49300.0
2012-12-28 11:05:00,31.35,31.36,31.32,31.35,69300.0,14.4342,14.4388,14.4204,14.4342,69300.0
2012-12-28 11:10:00,31.34,31.35,31.3,31.33,91600.0,14.4296,14.4342,14.4112,14.425,91600.0
2012-12-28 11:15:00,31.34,31.34,31.31,31.34,60500.0,14.4296,14.4296,14.4158,14.4296,60500.0
2012-12-28 11:20:00,31.34,31.34,31.3,31.31,55000.0,14.4296,14.4296,14.4112,14.4158,55000.0
2012-12-28 11:25:00,31.31,31.32,31.28,31.28,57500.0,14.4158,14.4204,14.4019,14.4019,57500.0
2012-12-28 11:30:00,31.28,31.29,31.26,31.26,60300.0,14.4019,14.4066,14.3927,14.3927,60300.0
2012-12-28 11:35:00,31.27,31.28,31.25,31.28,84600.0,14.3973,14.4019,14.3881,14.4019,84600.0
2012-12-28 11:40:00,31.28,31.32,31.28,31.32,74100.0,14.4019,14.4204,14.4019,14.4204,74100.0
2012-12-28 11:45:00,31.32,31.37,31.32,31.36,86500.0,14.4204,14.4434,14.4204,14.4388,86500.0
2012-12-28 11:50:00,31.36,31.38,31.35,31.37,61200.0,14.4388,14.448,14.4342,14.4434,61200.0
2012-12-28 11:55:00,31.37,31.38,31.35,31.37,59300.0,14.4434,14.448,14.4342,14.4434,59300.0
2012-12-28 12:00:00,31.37,31.4,31.37,31.39,68500.0,14.4434,14.4572,14.4434,14.4526,68500.0
2012-12-28 12:05:00,31.4,31.4,31.37,31.4,78400.0,14.4572,14.4572,14.4434,14.4572,78400.0
2012-12-28 12:10:00,31.4,31.4,31.38,31.4,73500.0,14.4572,14.4572,14.448,14.4572,73500.0
2012-12-28 12:15:00,31.4,31.4,31.37,31.4,76800.0,14.4572,14.4572,14.4434,14.4572,76800.0
2012-12-28 12:20:00,31.4,31.4,31.37,31.37,89500.0,14.4572,14.4572,14.4434,14.4434,89500.0
2012-12-28 12:25:00,31.37,31.38,31.35,31.36,55400.0,14.4434,14.448,14.4342,14.4388,55400.0
2012-12-28 12:30:00,31.35,31.37,31.33,31.36,72500.0,14.4342,14.4434,14.425,14.4388,72500.0
2012-12-28 12:35:00,31.36,31.37,31.34,31.36,51800.0,14.4388,14.4434,14.4296,14.4388,51800.0
2012-12-28 12:40:00,31.35,31.36,31.33,31.34,39600.0,14.4342,14.4388,14.425,14.4296,39600.0
2012-12-28 12:45:00,31.34,31.36,31.33,31.36,43300.0,14.4296,14.4388,14.425,14.4388,43300.0
2012-12-28 12:50:00,31.35,31.36,31.32,31.33,58400.0,14.4342,14.4388,14.4204,14.425,58400.0
2012-12-28 12:55:00,31.32,31.34,31.32,31.33,55700.0,14.4204,14.4296,14.4204,14.425,55700.0
2012-12-28 13:00:00,31.33,31.35,31.32,31.35,64900.0,14.425,14.4342,14.4204,14.4342,64900.0
2012-12-28 13:05:00,31.35,31.36,31.33,31.34,47800.0,14.4342,14.4388,14.425,14.4296,47800.0
2012-12-28 13:10:00,31.34,31.36,31.33,31.34,37000.0,14.4296,14.4388,14.425,14.4296,37000.0
2012-12-28 13:15:00,31.34,31.35,31.33,31.35,43700.0,14.4296,14.4342,14.425,14.4342,43700.0
2012-12-28 13:20:00,31.34,31.36,31.33,31.34,62500.0,14.4296,14.4388,14.425,14.4296,62500.0
2012-12-28 13:25:00,31.35,31.37,31.33,31.35,52900.0,14.4342,14.4434,14.425,14.4342,52900.0
2012-12-28 13:30:00,31.35,31.37,31.35,31.36,49400.0,14.4342,14.4434,14.4342,14.4388,49400.0
2012-12-28 13:35:00,31.36,31.37,31.34,31.34,59800.0,14.4388,14.4434,14.4296,14.4296,59800.0
2012-12-28 13:40:00,31.34,31.37,31.34,31.37,37400.0,14.4296,14.4434,14.4296,14.4434,37400.0
2012-12-28 13:45:00,31.36,31.37,31.34,31.36,43600.0,14.4388,14.4434,14.4296,14.4388,43600.0
2012-12-28 13:50:00,31.35,31.36,31.32,31.32,54000.0,14.4342,14.4388,14.4204,14.4204,54000.0
2012-12-28 13:55:00,31.33,31.33,31.29,31.31,46800.0,14.425,14.425,14.4066,14.4158,46800.0
2012-12-28 14:00:00,31.32,31.32,31.3,31.3,60100.0,14.4204,14.4204,14.4112,14.4112,60100.0
2012-12-28 14:05:00,31.3,31.31,31.28,31.28,92000.0,14.4112,14.4158,14.4019,14.4019,92000.0
2012-12-28 14:10:00,31.28,31.29,31.27,31.28,48300.0,14.4019,14.4066,14.3973,14.4019,48300.0
2012-12-28 14:15:00,31.28,31.31,31.27,31.3,61600.0,14.4019,14.4158,14.3973,14.4112,61600.0
2012-12-28 14:20:00,31.3,31.31,31.29,31.29,61100.0,14.4112,14.4158,14.4066,14.4066,61100.0
2012-12-28 14:25:00,31.29,31.3,31.27,31.3,52100.0,14.4066,14.4112,14.3973,14.4112,52100.0
2012-12-28 14:30:00,31.29,31.31,31.27,31.27,56400.0,14.4066,14.4158,14.3973,14.3973,56400.0
2012-12-28 14:35:00,31.28,31.28,31.26,31.27,29200.0,14.4019,14.4019,14.3927,14.3973,29200.0
2012-12-28 14:40:00,31.27,31.27,31.26,31.26,52600.0,14.3973,14.3973,14.3927,14.3927,52600.0
2012-12-28 14:45:00,31.27,31.27,31.25,31.26,77700.0,14.3973,14.3973,14.3881,14.3927,77700.0
2012-12-28 14:50:00,31.26,31.26,31.23,31.25,50700.0,14.3927,14.3927,14.3789,14.3881,50700.0
2012-12-28 14:55:00,31.24,31.26,31.24,31.26,51900.0,14.3835,14.3927,14.3835,14.3927,51900.0
2012-12-28 15:00:00,31.25,31.26,31.24,31.24,91000.0,14.3881,14.3927,14.3835,14.3835,91000.0
2012-12-28 15:05:00,31.24,31.25,31.22,31.22,56900.0,14.3835,14.3881,14.3743,14.3743,56900.0
2012-12-28 15:10:00,31.22,31.23,31.2,31.23,85200.0,14.3743,14.3789,14.3651,14.3789,85200.0
2012-12-28 15:15:00,31.22,31.27,31.22,31.26,77400.0,14.3743,14.3973,14.3743,14.3927,77400.0
2012-12-28 15:20:00,31.27,31.27,31.22,31.24,111300.0,14.3973,14.3973,14.3743,14.3835,111300.0
2012-12-28 15:25:00,31.24,31.26,31.22,31.22,95100.0,14.3835,14.3927,14.3743,14.3743,95100.0
2012-12-28 15:30:00,31.22,31.25,31.22,31.25,50500.0,14.3743,14.3881,14.3743,14.3881,50500.0
2012-12-28 15:35:00,31.25,31.25,31.14,31.15,330300.0,14.3881,14.3881,14.3375,14.3421,330300.0
2012-12-28 15:40:00,31.15,31.2,31.14,31.15,151700.0,14.3421,14.3651,14.3375,14.3421,151700.0
2012-12-28 15:45:00,31.16,31.18,31.11,31.13,300700.0,14.3467,14.3559,14.3237,14.3329,300700.0
2012-12-28 15:50:00,31.13,31.15,31.08,31.14,329600.0,14.3329,14.3421,14.3099,14.3375,329600.0
2012-12-28 15:55:00,31.15,31.17,31.09,31.09,854800.0,14.3421,14.3513,14.3145,14.3145,854800.0
2012-12-31 09:30:00,31.01,31.05,30.94,30.95,403900.0,14.2776,14.2961,14.2454,14.25,403900.0
2012-12-31 09:35:00,30.96,31.04,30.95,31.02,168100.0,14.2546,14.2914,14.25,14.2822,168100.0
2012-12-31 09:40:00,31.02,31.09,31.01,31.08,109400.0,14.2822,14.3145,14.2776,14.3099,109400.0
2012-12-31 09:45:00,31.08,31.13,31.04,31.06,117000.0,14.3099,14.3329,14.2914,14.3007,117000.0
2012-12-31 09:50:00,31.05,31.06,31.0,31.06,110300.0,14.2961,14.3007,14.273,14.3007,110300.0
2012-12-31 09:55:00,31.05,31.13,31.05,31.1,79000.0,14.2961,14.3329,14.2961,14.3191,79000.0
2012-12-31 10:00:00,31.11,31.12,31.05,31.07,117700.0,14.3237,14.3283,14.2961,14.3053,117700.0
2012-12-31 10:05:00,31.08,31.13,31.06,31.12,110600.0,14.3099,14.3329,14.3007,14.3283,110600.0
2012-12-31 10:10:00,31.12,31.13,31.0,31.03,122000.0,14.3283,14.3329,14.273,14.2868,122000.0
2012-12-31 10:15:00,31.03,31.1,31.01,31.03,183900.0,14.2868,14.3191,14.2776,14.2868,183900.0
2012-12-31 10:20:00,31.02,31.04,31.01,31.01,85900.0,14.2822,14.2914,14.2776,14.2776,85900.0
2012-12-31 10:25:00,31.02,31.13,31.01,31.03,130100.0,14.2822,14.3329,14.2776,14.2868,130100.0
2012-12-31 10:30:00,31.03,31.08,31.02,31.06,73700.0,14.2868,14.3099,14.2822,14.3007,73700.0
2012-12-31 10:35:00,31.07,31.1,31.05,31.08,83400.0,14.3053,14.3191,14.2961,14.3099,83400.0
2012-12-31 10:40:00,31.08,31.11,31.05,31.06,99900.0,14.3099,14.3237,14.2961,14.3007,99900.0
2012-12-31 10:45:00,31.05,31.07,31.01,31.03,95100.0,14.2961,14.3053,14.2776,14.2868,95100.0
2012-12-31 10:50:00,31.02,31.06,31.0,31.06,90000.0,14.2822,14.3007,14.273,14.3007,90000.0
2012-12-31 10:55:00,31.06,31.09,31.04,31.05,126200.0,14.3007,14.3145,14.2914,14.2961,126200.0
2012-12-31 11:00:00,31.06,31.11,31.04,31.11,149900.0,14.3007,14.3237,14.2914,14.3237,149900.0
2012-12-31 11:05:00,31.1,31.11,31.07,31.09,102400.0,14.3191,14.3237,14.3053,14.3145,102400.0
2012-12-31 11:10:00,31.09,31.11,31.08,31.09,81700.0,14.3145,14.3237,14.3099,14.3145,81700.0
2012-12-31 11:15:00,31.09,31.11,31.08,31.09,84000.0,14.3145,14.3237,14.3099,14.3145,84000.0
2012-12-31 11:20:00,31.1,31.11,31.07,31.08,85700.0,14.3191,14.3237,14.3053,14.3099,85700.0
2012-12-31 11:25:00,31.09,31.11,31.06,31.08,88900.0,14.3145,14.3237,14.3007,14.3099,88900.0
2012-12-31 11:30:00,31.08,31.11,31.06,31.09,84700.0,14.3099,14.3237,14.3007,14.3145,84700.0
2012-12-31 11:35:00,31.09,31.09,31.04,31.06,104400.0,14.3145,14.3145,14.2914,14.3007,104400.0
2012-12-31 11:40:00,31.07,31.08,31.06,31.07,67200.0,14.3053,14.3099,14.3007,14.3053,67200.0
2012-12-31 11:45:00,31.07,31.08,31.05,31.06,67000.0,14.3053,14.3099,14.2961,14.3007,67000.0
2012-12-31 11:50:00,31.06,31.09,31.05,31.07,95200.0,14.3007,14.3145,14.2961,14.3053,95200.0
2012-12-31 11:55:00,31.07,31.09,31.06,31.08,83400.0,14.3053,14.3145,14.3007,14.3099,83400.0
2012-12-31 12:00:00,31.07,31.08,31.05,31.06,65000.0,14.3053,14.3099,14.2961,14.3007,65000.0
2012-12-31 12:05:00,31.06,31.06,31.03,31.04,86000.0,14.3007,14.3007,14.2868,14.2914,86000.0
2012-12-31 12:10:00,31.05,31.06,31.02,31.04,62000.0,14.2961,14.3007,14.2822,14.2914,62000.0
2012-12-31 12:15:00,31.04,31.08,31.03,31.07,75700.0,14.2914,14.3099,14.2868,14.3053,75700.0
2012-12-31 12:20:00,31.07,31.08,31.05,31.05,91400.0,14.3053,14.3099,14.2961,14.2961,91400.0
2012-12-31 12:25:00,31.04,31.08,31.04,31.08,52900.0,14.2914,14.3099,14.2914,14.3099,52900.0
2012-12-31 12:30:00,31.08,31.1,31.07,31.09,126700.0,14.3099,14.3191,14.3053,14.3145,126700.0
2012-12-31 12:35:00,31.1,31.12,31.09,31.1,105300.0,14.3191,14.3283,14.3145,14.3191,105300.0
2012-12-31 12:40:00,31.11,31.24,31.1,31.2,161900.0,14.3237,14.3835,14.3191,14.3651,161900.0
2012-12-31 12:45:00,31.2,31.25,31.19,31.22,144300.0,14.3651,14.3881,14.3605,14.3743,144300.0
2012-12-31 12:50:00,31.23,31.25,31.12,31.12,100000.0,14.3789,14.3881,14.3283,14.3283,100000.0
2012-12-31 12:55:00,31.13,31.14,31.07,31.12,70300.0,14.3329,14.3375,14.3053,14.3283,70300.0
2012-12-31 13:00:00,31.12,31.14,31.09,31.12,56400.0,14.3283,14.3375,14.3145,14.3283,56400.0
2012-12-31 13:05:00,31.11,31.13,31.07,31.12,58900.0,14.3237,14.3329,14.3053,14.3283,58900.0
2012-12-31 13:10:00,31.12,31.18,31.1,31.18,84200.0,14.3283,14.3559,14.3191,14.3559,84200.0
2012-12-31 13:15:00,31.18,31.2,31.11,31.12,76000.0,14.3559,14.3651,14.3237,14.3283,76000.0
2012-12-31 13:20:00,31.13,31.19,31.11,31.17,99300.0,14.3329,14.3605,14.3237,14.3513,99300.0
2012-12-31 13:25:00,31.17,31.19,31.15,31.17,72400.0,14.3513,14.3605,14.3421,14.3513,72400.0
2012-12-31 13:30:00,31.17,31.19,31.15,31.19,124800.0,14.3513,14.3605,14.3421,14.3605,124800.0
2012-12-31 13:35:00,31.18,31.21,31.18,31.19,98100.0,14.3559,14.3697,14.3559,14.3605,98100.0
2012-12-31 13:40:00,31.19,31.24,31.19,31.21,54000.0,14.3605,14.3835,14.3605,14.3697,54000.0
2012-12-31 13:45:00,31.21,31.3,31.13,31.15,220800.0,14.3697,14.4112,14.3329,14.3421,220800.0
2012-12-31 13:50:00,31.14,31.17,31.12,31.16,129100.0,14.3375,14.3513,14.3283,14.3467,129100.0
2012-12-31 13:55:00,31.15,31.21,31.14,31.17,64600.0,14.3421,14.3697,14.3375,14.3513,64600.0
2012-12-31 14:00:00,31.16,31.2,31.15,31.18,60000.0,14.3467,14.3651,14.3421,14.3559,60000.0
2012-12-31 14:05:00,31.18,31.23,31.18,31.19,70000.0,14.3559,14.3789,14.3559,14.3605,70000.0
2012-12-31 14:10:00,31.19,31.2,31.16,31.17,101600.0,14.3605,14.3651,14.3467,14.3513,101600.0
2012-12-31 14:15:00,31.16,31.21,31.15,31.19,80200.0,14.3467,14.3697,14.3421,14.3605,80200.0
2012-12-31 14:20:00,31.19,31.22,31.16,31.22,72900.0,14.3605,14.3743,14.3467,14.3743,72900.0
2012-12-31 14:25:00,31.22,31.24,31.2,31.23,49500.0,14.3743,14.3835,14.3651,14.3789,49500.0
2012-12-31 14:30:00,31.24,31.28,31.22,31.23,82500.0,14.3835,14.4019,14.3743,14.3789,82500.0
2012-12-31 14:35:00,31.23,31.24,31.19,31.23,107800.0,14.3789,14.3835,14.3605,14.3789,107800.0
2012-12-31 14:40:00,31.23,31.29,31.22,31.28,89400.0,14.3789,14.4066,14.3743,14.4019,89400.0
2012-12-31 14:45:00,31.28,31.34,31.26,31.32,101700.0,14.4019,14.4296,14.3927,14.4204,101700.0
2012-12-31 14:50:00,31.32,31.35,31.29,31.3,98700.0,14.4204,14.4342,14.4066,14.4112,98700.0
2012-12-31 14:55:00,31.3,31.35,31.29,31.32,69500.0,14.4112,14.4342,14.4066,14.4204,69500.0
2012-12-31 15:00:00,31.33,31.37,31.29,31.31,149400.0,14.425,14.4434,14.4066,14.4158,149400.0
2012-12-31 15:05:00,31.31,31.32,31.28,31.28,62700.0,14.4158,14.4204,14.4019,14.4019,62700.0
2012-12-31 15:10:00,31.29,31.3,31.23,31.24,136000.0,14.4066,14.4112,14.3789,14.3835,136000.0
2012-12-31 15:15:00,31.24,31.27,31.23,31.25,48000.0,14.3835,14.3973,14.3789,14.3881,48000.0
2012-12-31 15:20:00,31.25,31.29,31.24,31.27,54600.0,14.3881,14.4066,14.3835,14.3973,54600.0
2012-12-31 15:25:00,31.26,31.3,31.21,31.23,104000.0,14.3927,14.4112,14.3697,14.3789,104000.0
2012-12-31 15:30:00,31.24,31.27,31.23,31.27,95700.0,14.3835,14.3973,14.3789,14.3973,95700.0
2012-12-31 15:35:00,31.26,31.3,31.26,31.28,142600.0,14.3927,14.4112,14.3927,14.4019,142600.0
2012-12-31 15:40:00,31.28,31.31,31.27,31.29,95700.0,14.4019,14.4158,14.3973,14.4066,95700.0
2012-12-31 15:45:00,31.3,31.37,31.3,31.37,203500.0,14.4112,14.4434,14.4112,14.4434,203500.0
2012-12-31 15:50:00,31.37,31.44,31.35,31.37,248700.0,14.4434,14.4756,14.4342,14.4434,248700.0
2012-12-31 15:55:00,31.37,31.44,31.35,31.44,527900.0,14.4434,14.4756,14.4342,14.4756,527900.0
2013-01-02 09:30:00,32.12,32.18,32.0,32.02,582000.0,14.7887,14.8163,14.7335,14.7427,582000.0
2013-01-02 09:35:00,32.01,32.08,32.0,32.03,213500.0,14.7381,14.7703,14.7335,14.7473,213500.0
2013-01-02 09:40:00,32.04,32.05,32.0,32.02,178000.0,14.7519,14.7565,14.7335,14.7427,178000.0
2013-01-02 09:45:00,32.02,32.07,32.0,32.03,221000.0,14.7427,14.7657,14.7335,14.7473,221000.0
2013-01-02 09:50:00,32.03,32.14,32.01,32.13,209400.0,14.7473,14.7979,14.7381,14.7933,209400.0
2013-01-02 09:55:00,32.12,32.17,32.1,32.15,193800.0,14.7887,14.8117,14.7795,14.8025,193800.0
2013-01-02 10:00:00,32.15,32.21,32.14,32.18,249800.0,14.8025,14.8301,14.7979,14.8163,249800.0
2013-01-02 10:05:00,32.19,32.2,32.14,32.16,139700.0,14.8209,14.8255,14.7979,14.8071,139700.0
2013-01-02 10:10:00,32.16,32.19,32.12,32.16,207700.0,14.8071,14.8209,14.7887,14.8071,207700.0
2013-01-02 10:15:00,32.16,32.17,32.1,32.11,161800.0,14.8071,14.8117,14.7795,14.7841,161800.0
2013-01-02 10:20:00,32.1,32.15,32.07,32.08,192300.0,14.7795,14.8025,14.7657,14.7703,192300.0
2013-01-02 10:25:00,32.08,32.14,32.04,32.14,174100.0,14.7703,14.7979,14.7519,14.7979,174100.0
2013-01-02 10:30:00,32.14,32.14,32.07,32.1,112300.0,14.7979,14.7979,14.7657,14.7795,112300.0
2013-01-02 10:35:00,32.11,32.12,32.07,32.09,99700.0,14.7841,14.7887,14.7657,14.7749,99700.0
2013-01-02 10:40:00,32.11,32.12,32.08,32.12,139200.0,14.7841,14.7887,14.7703,14.7887,139200.0
2013-01-02 10:45:00,32.12,32.18,32.1,32.1,272900.0,14.7887,14.8163,14.7795,14.7795,272900.0
2013-01-02 10:50:00,32.1,32.11,32.0,32.06,308400.0,14.7795,14.7841,14.7335,14.7611,308400.0
2013-01-02 10:55:00,32.06,32.06,32.0,32.03,211100.0,14.7611,14.7611,14.7335,14.7473,211100.0
2013-01-02 11:00:00,32.03,32.06,32.02,32.02,117600.0,14.7473,14.7611,14.7427,14.7427,117600.0
2013-01-02 11:05:00,32.03,32.03,31.98,31.99,178900.0,14.7473,14.7473,14.7242,14.7288,178900.0
2013-01-02 11:10:00,31.99,32.02,31.99,32.0,126600.0,14.7288,14.7427,14.7288,14.7335,126600.0
2013-01-02 11:15:00,32.0,32.06,31.99,32.06,141000.0,14.7335,14.7611,14.7288,14.7611,141000.0
2013-01-02 11:20:00,32.06,32.09,32.04,32.07,137800.0,14.7611,14.7749,14.7519,14.7657,137800.0
2013-01-02 11:25:00,32.07,32.07,32.03,32.06,88100.0,14.7657,14.7657,14.7473,14.7611,88100.0
2013-01-02 11:30:00,32.07,32.08,32.02,32.03,134000.0,14.7657,14.7703,14.7427,14.7473,134000.0
2013-01-02 11:35:00,32.04,32.05,32.02,32.03,67100.0,14.7519,14.7565,14.7427,14.7473,67100.0
2013-01-02 11:40:00,32.02,32.07,32.02,32.07,76900.0,14.7427,14.7657,14.7427,14.7657,76900.0
2013-01-02 11:45:00,32.07,32.12,32.07,32.09,73100.0,14.7657,14.7887,14.7657,14.7749,73100.0
2013-01-02 11:50:00,32.09,32.09,32.08,32.09,25300.0,14.7749,14.7749,14.7703,14.7749,25300.0
2013-01-02 11:55:00,32.09,32.09,32.03,32.03,65000.0,14.7749,14.7749,14.7473,14.7473,65000.0
2013-01-02 12:00:00,32.04,32.07,32.02,32.05,110500.0,14.7519,14.7657,14.7427,14.7565,110500.0
2013-01-02 12:05:00,32.06,32.07,32.04,32.07,79900.0,14.7611,14.7657,14.7519,14.7657,79900.0
2013-01-02 12:10:00,32.06,32.07,32.03,32.06,115500.0,14.7611,14.7657,14.7473,14.7611,115500.0
2013-01-02 12:15:00,32.05,32.08,32.05,32.07,59600.0,14.7565,14.7703,14.7565,14.7657,59600.0
2013-01-02 12:20:00,32.07,32.09,32.04,32.04,115900.0,14.7657,14.7749,14.7519,14.7519,115900.0
2013-01-02 12:25:00,32.04,32.05,32.02,32.05,57100.0,14.7519,14.7565,14.7427,14.7565,57100.0
2013-01-02 12:30:00,32.05,32.09,32.04,32.08,135700.0,14.7565,14.7749,14.7519,14.7703,135700.0
2013-01-02 12:35:00,32.07,32.1,32.06,32.09,107400.0,14.7657,14.7795,14.7611,14.7749,107400.0
2013-01-02 12:40:00,32.1,32.11,32.09,32.1,76300.0,14.7795,14.7841,14.7749,14.7795,76300.0
2013-01-02 12:45:00,32.11,32.11,32.07,32.09,79700.0,14.7841,14.7841,14.7657,14.7749,79700.0
2013-01-02 12:50:00,32.09,32.11,32.09,32.11,58000.0,14.7749,14.7841,14.7749,14.7841,58000.0
2013-01-02 12:55:00,32.11,32.15,32.1,32.15,76100.0,14.7841,14.8025,14.7795,14.8025,76100.0
2013-01-02 13:00:00,32.15,32.17,32.14,32.17,84100.0,14.8025,14.8117,14.7979,14.8117,84100.0
2013-01-02 13:05:00,32.17,32.2,32.16,32.2,95400.0,14.8117,14.8255,14.8071,14.8255,95400.0
2013-01-02 13:10:00,32.2,32.2,32.18,32.2,133600.0,14.8255,14.8255,14.8163,14.8255,133600.0
2013-01-02 13:15:00,32.19,32.2,32.17,32.2,67600.0,14.8209,14.8255,14.8117,14.8255,67600.0
2013-01-02 13:20:00,32.19,32.2,32.18,32.2,73600.0,14.8209,14.8255,14.8163,14.8255,73600.0
2013-01-02 13:25:00,32.19,32.23,32.19,32.22,62700.0,14.8209,14.8393,14.8209,14.8347,62700.0
2013-01-02 13:30:00,32.23,32.23,32.21,32.23,76200.0,14.8393,14.8393,14.8301,14.8393,76200.0
2013-01-02 13:35:00,32.23,32.23,32.18,32.21,117000.0,14.8393,14.8393,14.8163,14.8301,117000.0
2013-01-02 13:40:00,32.21,32.21,32.16,32.17,88300.0,14.8301,14.8301,14.8071,14.8117,88300.0
2013-01-02 13:45:00,32.17,32.2,32.16,32.19,65500.0,14.8117,14.8255,14.8071,14.8209,65500.0
2013-01-02 13:50:00,32.19,32.2,32.15,32.19,68100.0,14.8209,14.8255,14.8025,14.8209,68100.0
2013-01-02 13:55:00,32.18,32.22,32.18,32.19,77300.0,14.8163,14.8347,14.8163,14.8209,77300.0
2013-01-02 14:00:00,32.2,32.2,32.17,32.17,173600.0,14.8255,14.8255,14.8117,14.8117,173600.0
2013-01-02 14:05:00,32.18,32.19,32.16,32.18,134900.0,14.8163,14.8209,14.8071,14.8163,134900.0
2013-01-02 14:10:00,32.18,32.21,32.17,32.21,130700.0,14.8163,14.8301,14.8117,14.8301,130700.0
2013-01-02 14:15:00,32.2,32.24,32.2,32.22,83500.0,14.8255,14.844,14.8255,14.8347,83500.0
2013-01-02 14:20:00,32.22,32.23,32.19,32.21,66500.0,14.8347,14.8393,14.8209,14.8301,66500.0
2013-01-02 14:25:00,32.21,32.22,32.19,32.2,72500.0,14.8301,14.8347,14.8209,14.8255,72500.0
2013-01-02 14:30:00,32.21,32.21,32.18,32.2,90300.0,14.8301,14.8301,14.8163,14.8255,90300.0
2013-01-02 14:35:00,32.2,32.2,32.19,32.2,29300.0,14.8255,14.8255,14.8209,14.8255,29300.0
2013-01-02 14:40:00,32.2,32.2,32.16,32.17,85900.0,14.8255,14.8255,14.8071,14.8117,85900.0
2013-01-02 14:45:00,32.16,32.17,32.15,32.17,56500.0,14.8071,14.8117,14.8025,14.8117,56500.0
2013-01-02 14:50:00,32.17,32.19,32.16,32.17,96300.0,14.8117,14.8209,14.8071,14.8117,96300.0
2013-01-02 14:55:00,32.17,32.19,32.16,32.17,153400.0,14.8117,14.8209,14.8071,14.8117,153400.0
2013-01-02 15:00:00,32.18,32.22,32.17,32.2,168600.0,14.8163,14.8347,14.8117,14.8255,168600.0
2013-01-02 15:05:00,32.21,32.23,32.2,32.21,85700.0,14.8301,14.8393,14.8255,14.8301,85700.0
2013-01-02 15:10:00,32.22,32.23,32.2,32.23,97500.0,14.8347,14.8393,14.8255,14.8393,97500.0
2013-01-02 15:15:00,32.22,32.27,32.22,32.27,275900.0,14.8347,14.8578,14.8347,14.8578,275900.0
2013-01-02 15:20:00,32.26,32.33,32.26,32.33,174500.0,14.8532,14.8854,14.8532,14.8854,174500.0
2013-01-02 15:25:00,32.33,32.35,32.3,32.32,121400.0,14.8854,14.8946,14.8716,14.8808,121400.0
2013-01-02 15:30:00,32.32,32.35,32.3,32.35,173500.0,14.8808,14.8946,14.8716,14.8946,173500.0
2013-01-02 15:35:00,32.35,32.4,32.34,32.4,195600.0,14.8946,14.9176,14.89,14.9176,195600.0
2013-01-02 15:40:00,32.4,32.45,32.39,32.45,248800.0,14.9176,14.9406,14.913,14.9406,248800.0
2013-01-02 15:45:00,32.45,32.47,32.39,32.41,336000.0,14.9406,14.9498,14.913,14.9222,336000.0
2013-01-02 15:50:00,32.41,32.49,32.38,32.46,438400.0,14.9222,14.9591,14.9084,14.9452,438400.0
2013-01-02 15:55:00,32.47,32.54,32.44,32.54,914200.0,14.9498,14.9821,14.936,14.9821,914200.0
2013-01-03 09:30:00,32.59,32.7,32.51,32.58,466100.0,15.0051,15.0557,14.9683,15.0005,466100.0
2013-01-03 09:35:00,32.58,32.6,32.45,32.45,201400.0,15.0005,15.0097,14.9406,14.9406,201400.0
2013-01-03 09:40:00,32.45,32.52,32.43,32.48,366100.0,14.9406,14.9729,14.9314,14.9545,366100.0
2013-01-03 09:45:00,32.48,32.52,32.48,32.51,165100.0,14.9545,14.9729,14.9545,14.9683,165100.0
2013-01-03 09:50:00,32.51,32.54,32.5,32.54,208400.0,14.9683,14.9821,14.9637,14.9821,208400.0
2013-01-03 09:55:00,32.54,32.55,32.5,32.5,259500.0,14.9821,14.9867,14.9637,14.9637,259500.0
2013-01-03 10:00:00,32.5,32.51,32.41,32.43,143100.0,14.9637,14.9683,14.9222,14.9314,143100.0
2013-01-03 10:05:00,32.42,32.52,32.41,32.51,98800.0,14.9268,14.9729,14.9222,14.9683,98800.0
2013-01-03 10:10:00,32.5,32.52,32.48,32.51,136200.0,14.9637,14.9729,14.9545,14.9683,136200.0
2013-01-03 10:15:00,32.51,32.51,32.45,32.48,113300.0,14.9683,14.9683,14.9406,14.9545,113300.0
2013-01-03 10:20:00,32.48,32.52,32.47,32.51,133800.0,14.9545,14.9729,14.9498,14.9683,133800.0
2013-01-03 10:25:00,32.51,32.55,32.5,32.55,90400.0,14.9683,14.9867,14.9637,14.9867,90400.0
2013-01-03 10:30:00,32.55,32.59,32.54,32.59,152700.0,14.9867,15.0051,14.9821,15.0051,152700.0
2013-01-03 10:35:00,32.58,32.59,32.53,32.55,94400.0,15.0005,15.0051,14.9775,14.9867,94400.0
2013-01-03 10:40:00,32.55,32.57,32.53,32.54,138800.0,14.9867,14.9959,14.9775,14.9821,138800.0
2013-01-03 10:45:00,32.54,32.54,32.46,32.49,138500.0,14.9821,14.9821,14.9452,14.9591,138500.0
2013-01-03 10:50:00,32.49,32.51,32.47,32.5,117200.0,14.9591,14.9683,14.9498,14.9637,117200.0
2013-01-03 10:55:00,32.49,32.52,32.49,32.51,79900.0,14.9591,14.9729,14.9591,14.9683,79900.0
2013-01-03 11:00:00,32.51,32.52,32.49,32.5,112300.0,14.9683,14.9729,14.9591,14.9637,112300.0
2013-01-03 11:05:00,32.5,32.5,32.45,32.48,116900.0,14.9637,14.9637,14.9406,14.9545,116900.0
2013-01-03 11:10:00,32.48,32.5,32.45,32.45,92300.0,14.9545,14.9637,14.9406,14.9406,92300.0
2013-01-03 11:15:00,32.45,32.5,32.44,32.5,144800.0,14.9406,14.9637,14.936,14.9637,144800.0
2013-01-03 11:20:00,32.5,32.52,32.48,32.48,64300.0,14.9637,14.9729,14.9545,14.9545,64300.0
2013-01-03 11:25:00,32.48,32.5,32.48,32.5,76900.0,14.9545,14.9637,14.9545,14.9637,76900.0
2013-01-03 11:30:00,32.49,32.52,32.48,32.5,202300.0,14.9591,14.9729,14.9545,14.9637,202300.0
2013-01-03 11:35:00,32.49,32.52,32.49,32.5,65200.0,14.9591,14.9729,14.9591,14.9637,65200.0
2013-01-03 11:40:00,32.5,32.51,32.46,32.48,119000.0,14.9637,14.9683,14.9452,14.9545,119000.0
2013-01-03 11:45:00,32.48,32.51,32.47,32.5,113000.0,14.9545,14.9683,14.9498,14.9637,113000.0
2013-01-03 11:50:00,32.51,32.51,32.45,32.45,80700.0,14.9683,14.9683,14.9406,14.9406,80700.0
2013-01-03 11:55:00,32.44,32.45,32.41,32.43,93000.0,14.936,14.9406,14.9222,14.9314,93000.0
2013-01-03 12:00:00,32.42,32.48,32.42,32.48,63600.0,14.9268,14.9545,14.9268,14.9545,63600.0
2013-01-03 12:05:00,32.47,32.52,32.47,32.52,60000.0,14.9498,14.9729,14.9498,14.9729,60000.0
2013-01-03 12:10:00,32.51,32.52,32.48,32.5,69100.0,14.9683,14.9729,14.9545,14.9637,69100.0
2013-01-03 12:15:00,32.51,32.51,32.48,32.48,50900.0,14.9683,14.9683,14.9545,14.9545,50900.0
2013-01-03 12:20:00,32.48,32.51,32.45,32.46,197000.0,14.9545,14.9683,14.9406,14.9452,197000.0
2013-01-03 12:25:00,32.45,32.49,32.44,32.44,191600.0,14.9406,14.9591,14.936,14.936,191600.0
2013-01-03 12:30:00,32.44,32.47,32.42,32.43,131800.0,14.936,14.9498,14.9268,14.9314,131800.0
2013-01-03 12:35:00,32.42,32.47,32.42,32.47,88000.0,14.9268,14.9498,14.9268,14.9498,88000.0
2013-01-03 12:40:00,32.46,32.48,32.46,32.48,40400.0,14.9452,14.9545,14.9452,14.9545,40400.0
2013-01-03 12:45:00,32.47,32.48,32.44,32.45,64800.0,14.9498,14.9545,14.936,14.9406,64800.0
2013-01-03 12:50:00,32.45,32.47,32.45,32.45,65900.0,14.9406,14.9498,14.9406,14.9406,65900.0
2013-01-03 12:55:00,32.46,32.51,32.45,32.47,204600.0,14.9452,14.9683,14.9406,14.9498,204600.0
2013-01-03 13:00:00,32.48,32.48,32.46,32.48,42800.0,14.9545,14.9545,14.9452,14.9545,42800.0
2013-01-03 13:05:00,32.47,32.51,32.47,32.5,124200.0,14.9498,14.9683,14.9498,14.9637,124200.0
2013-01-03 13:10:00,32.51,32.51,32.47,32.48,58900.0,14.9683,14.9683,14.9498,14.9545,58900.0
2013-01-03 13:15:00,32.48,32.48,32.46,32.47,49400.0,14.9545,14.9545,14.9452,14.9498,49400.0
2013-01-03 13:20:00,32.48,32.48,32.43,32.45,109900.0,14.9545,14.9545,14.9314,14.9406,109900.0
2013-01-03 13:25:00,32.44,32.49,32.44,32.49,46800.0,14.936,14.9591,14.936,14.9591,46800.0
2013-01-03 13:30:00,32.49,32.51,32.48,32.51,115300.0,14.9591,14.9683,14.9545,14.9683,115300.0
2013-01-03 13:35:00,32.51,32.54,32.5,32.54,68000.0,14.9683,14.9821,14.9637,14.9821,68000.0
2013-01-03 13:40:00,32.54,32.54,32.51,32.53,51300.0,14.9821,14.9821,14.9683,14.9775,51300.0
2013-01-03 13:45:00,32.52,32.55,32.52,32.55,32300.0,14.9729,14.9867,14.9729,14.9867,32300.0
2013-01-03 13:50:00,32.55,32.55,32.5,32.51,83400.0,14.9867,14.9867,14.9637,14.9683,83400.0
2013-01-03 13:55:00,32.51,32.56,32.51,32.55,119200.0,14.9683,14.9913,14.9683,14.9867,119200.0
2013-01-03 14:00:00,32.55,32.55,32.48,32.52,75400.0,14.9867,14.9867,14.9545,14.9729,75400.0
2013-01-03 14:05:00,32.52,32.52,32.45,32.48,80400.0,14.9729,14.9729,14.9406,14.9545,80400.0
2013-01-03 14:10:00,32.49,32.52,32.45,32.52,111200.0,14.9591,14.9729,14.9406,14.9729,111200.0
2013-01-03 14:15:00,32.51,32.52,32.48,32.48,68000.0,14.9683,14.9729,14.9545,14.9545,68000.0
2013-01-03 14:20:00,32.48,32.49,32.43,32.46,108300.0,14.9545,14.9591,14.9314,14.9452,108300.0
2013-01-03 14:25:00,32.45,32.5,32.45,32.5,107300.0,14.9406,14.9637,14.9406,14.9637,107300.0
2013-01-03 14:30:00,32.5,32.53,32.47,32.53,122400.0,14.9637,14.9775,14.9498,14.9775,122400.0
2013-01-03 14:35:00,32.53,32.54,32.49,32.5,67400.0,14.9775,14.9821,14.9591,14.9637,67400.0
2013-01-03 14:40:00,32.5,32.55,32.5,32.53,75900.0,14.9637,14.9867,14.9637,14.9775,75900.0
2013-01-03 14:45:00,32.53,32.54,32.51,32.52,65400.0,14.9775,14.9821,14.9683,14.9729,65400.0
2013-01-03 14:50:00,32.53,32.55,32.52,32.54,74900.0,14.9775,14.9867,14.9729,14.9821,74900.0
2013-01-03 14:55:00,32.53,32.54,32.51,32.51,74300.0,14.9775,14.9821,14.9683,14.9683,74300.0
2013-01-03 15:00:00,32.52,32.52,32.45,32.49,173300.0,14.9729,14.9729,14.9406,14.9591,173300.0
2013-01-03 15:05:00,32.48,32.51,32.48,32.5,143500.0,14.9545,14.9683,14.9545,14.9637,143500.0
2013-01-03 15:10:00,32.5,32.53,32.5,32.52,122300.0,14.9637,14.9775,14.9637,14.9729,122300.0
2013-01-03 15:15:00,32.51,32.54,32.5,32.51,55000.0,14.9683,14.9821,14.9637,14.9683,55000.0
2013-01-03 15:20:00,32.5,32.52,32.46,32.47,549700.0,14.9637,14.9729,14.9452,14.9498,549700.0
2013-01-03 15:25:00,32.47,32.53,32.47,32.51,378600.0,14.9498,14.9775,14.9498,14.9683,378600.0
2013-01-03 15:30:00,32.51,32.51,32.49,32.49,85100.0,14.9683,14.9683,14.9591,14.9591,85100.0
2013-01-03 15:35:00,32.49,32.51,32.46,32.49,210600.0,14.9591,14.9683,14.9452,14.9591,210600.0
2013-01-03 15:40:00,32.49,32.54,32.49,32.52,151800.0,14.9591,14.9821,14.9591,14.9729,151800.0
2013-01-03 15:45:00,32.52,32.54,32.5,32.51,197600.0,14.9729,14.9821,14.9637,14.9683,197600.0
2013-01-03 15:50:00,32.52,32.52,32.47,32.47,536700.0,14.9729,14.9729,14.9498,14.9498,536700.0
2013-01-03 15:55:00,32.48,32.55,32.48,32.55,439300.0,14.9545,14.9867,14.9545,14.9867,439300.0
2013-01-04 09:30:00,32.62,32.62,32.52,32.57,189200.0,15.0189,15.0189,14.9729,14.9959,189200.0
2013-01-04 09:35:00,32.57,32.59,32.53,32.56,115500.0,14.9959,15.0051,14.9775,14.9913,115500.0
2013-01-04 09:40:00,32.57,32.59,32.55,32.57,120200.0,14.9959,15.0051,14.9867,14.9959,120200.0
2013-01-04 09:45:00,32.57,32.59,32.54,32.58,153900.0,14.9959,15.0051,14.9821,15.0005,153900.0
2013-01-04 09:50:00,32.58,32.61,32.57,32.57,107000.0,15.0005,15.0143,14.9959,14.9959,107000.0
2013-01-04 09:55:00,32.57,32.62,32.57,32.58,84700.0,14.9959,15.0189,14.9959,15.0005,84700.0
2013-01-04 10:00:00,32.59,32.62,32.57,32.6,94400.0,15.0051,15.0189,14.9959,15.0097,94400.0
2013-01-04 10:05:00,32.6,32.63,32.58,32.59,87400.0,15.0097,15.0235,15.0005,15.0051,87400.0
2013-01-04 10:10:00,32.59,32.61,32.55,32.58,224100.0,15.0051,15.0143,14.9867,15.0005,224100.0
2013-01-04 10:15:00,32.59,32.59,32.54,32.59,59100.0,15.0051,15.0051,14.9821,15.0051,59100.0
2013-01-04 10:20:00,32.59,32.66,32.58,32.63,163200.0,15.0051,15.0373,15.0005,15.0235,163200.0
2013-01-04 10:25:00,32.63,32.68,32.6,32.61,96500.0,15.0235,15.0465,15.0097,15.0143,96500.0
2013-01-04 10:30:00,32.61,32.63,32.55,32.57,218000.0,15.0143,15.0235,14.9867,14.9959,218000.0
2013-01-04 10:35:00,32.57,32.57,32.52,32.54,84100.0,14.9959,14.9959,14.9729,14.9821,84100.0
2013-01-04 10:40:00,32.54,32.56,32.5,32.5,171600.0,14.9821,14.9913,14.9637,14.9637,171600.0
2013-01-04 10:45:00,32.51,32.56,32.51,32.52,227600.0,14.9683,14.9913,14.9683,14.9729,227600.0
2013-01-04 10:50:00,32.51,32.54,32.5,32.52,108100.0,14.9683,14.9821,14.9637,14.9729,108100.0
2013-01-04 10:55:00,32.52,32.55,32.51,32.54,105400.0,14.9729,14.9867,14.9683,14.9821,105400.0
2013-01-04 11:00:00,32.54,32.58,32.54,32.58,187100.0,14.9821,15.0005,14.9821,15.0005,187100.0
2013-01-04 11:05:00,32.58,32.63,32.57,32.62,130000.0,15.0005,15.0235,14.9959,15.0189,130000.0
2013-01-04 11:10:00,32.61,32.61,32.58,32.61,42400.0,15.0143,15.0143,15.0005,15.0143,42400.0
2013-01-04 11:15:00,32.61,32.61,32.58,32.59,40400.0,15.0143,15.0143,15.0005,15.0051,40400.0
2013-01-04 11:20:00,32.6,32.61,32.59,32.6,27500.0,15.0097,15.0143,15.0051,15.0097,27500.0
2013-01-04 11:25:00,32.6,32.62,32.57,32.57,67300.0,15.0097,15.0189,14.9959,14.9959,67300.0
2013-01-04 11:30:00,32.57,32.59,32.55,32.59,72000.0,14.9959,15.0051,14.9867,15.0051,72000.0
2013-01-04 11:35:00,32.59,32.61,32.57,32.59,64000.0,15.0051,15.0143,14.9959,15.0051,64000.0
2013-01-04 11:40:00,32.59,32.61,32.59,32.61,42300.0,15.0051,15.0143,15.0051,15.0143,42300.0
2013-01-04 11:45:00,32.61,32.61,32.57,32.57,36800.0,15.0143,15.0143,14.9959,14.9959,36800.0
2013-01-04 11:50:00,32.57,32.61,32.57,32.61,41000.0,14.9959,15.0143,14.9959,15.0143,41000.0
2013-01-04 11:55:00,32.6,32.61,32.51,32.54,119100.0,15.0097,15.0143,14.9683,14.9821,119100.0
2013-01-04 12:00:00,32.54,32.55,32.51,32.54,70500.0,14.9821,14.9867,14.9683,14.9821,70500.0
2013-01-04 12:05:00,32.54,32.57,32.53,32.53,117500.0,14.9821,14.9959,14.9775,14.9775,117500.0
2013-01-04 12:10:00,32.53,32.57,32.53,32.57,93500.0,14.9775,14.9959,14.9775,14.9959,93500.0
2013-01-04 12:15:00,32.57,32.59,32.55,32.56,81200.0,14.9959,15.0051,14.9867,14.9913,81200.0
2013-01-04 12:20:00,32.56,32.56,32.51,32.53,51100.0,14.9913,14.9913,14.9683,14.9775,51100.0
2013-01-04 12:25:00,32.52,32.56,32.52,32.56,21700.0,14.9729,14.9913,14.9729,14.9913,21700.0
2013-01-04 12:30:00,32.55,32.56,32.52,32.52,36200.0,14.9867,14.9913,14.9729,14.9729,36200.0
2013-01-04 12:35:00,32.52,32.53,32.5,32.5,17700.0,14.9729,14.9775,14.9637,14.9637,17700.0
2013-01-04 12:40:00,32.5,32.52,32.5,32.52,31500.0,14.9637,14.9729,14.9637,14.9729,31500.0
2013-01-04 12:45:00,32.52,32.54,32.5,32.54,33200.0,14.9729,14.9821,14.9637,14.9821,33200.0
2013-01-04 12:50:00,32.52,32.54,32.51,32.52,46000.0,14.9729,14.9821,14.9683,14.9729,46000.0
2013-01-04 12:55:00,32.52,32.52,32.46,32.48,68600.0,14.9729,14.9729,14.9452,14.9545,68600.0
2013-01-04 13:00:00,32.48,32.5,32.47,32.49,18800.0,14.9545,14.9637,14.9498,14.9591,18800.0
2013-01-04 13:05:00,32.5,32.5,32.48,32.5,25200.0,14.9637,14.9637,14.9545,14.9637,25200.0
2013-01-04 13:10:00,32.5,32.52,32.49,32.51,28900.0,14.9637,14.9729,14.9591,14.9683,28900.0
2013-01-04 13:15:00,32.51,32.51,32.5,32.5,19000.0,14.9683,14.9683,14.9637,14.9637,19000.0
2013-01-04 13:20:00,32.51,32.51,32.48,32.49,45000.0,14.9683,14.9683,14.9545,14.9591,45000.0
2013-01-04 13:25:00,32.49,32.52,32.48,32.51,61400.0,14.9591,14.9729,14.9545,14.9683,61400.0
2013-01-04 13:30:00,32.51,32.53,32.5,32.53,26600.0,14.9683,14.9775,14.9637,14.9775,26600.0
2013-01-04 13:35:00,32.53,32.54,32.51,32.51,43800.0,14.9775,14.9821,14.9683,14.9683,43800.0
2013-01-04 13:40:00,32.51,32.52,32.5,32.51,20500.0,14.9683,14.9729,14.9637,14.9683,20500.0
2013-01-04 13:45:00,32.51,32.52,32.5,32.51,44000.0,14.9683,14.9729,14.9637,14.9683,44000.0
2013-01-04 13:50:00,32.52,32.52,32.49,32.51,54600.0,14.9729,14.9729,14.9591,14.9683,54600.0
2013-01-04 13:55:00,32.51,32.52,32.5,32.52,26300.0,14.9683,14.9729,14.9637,14.9729,26300.0
2013-01-04 14:00:00,32.52,32.54,32.51,32.54,52400.0,14.9729,14.9821,14.9683,14.9821,52400.0
2013-01-04 14:05:00,32.54,32.57,32.54,32.56,71000.0,14.9821,14.9959,14.9821,14.9913,71000.0
2013-01-04 14:10:00,32.55,32.56,32.53,32.53,24800.0,14.9867,14.9913,14.9775,14.9775,24800.0
2013-01-04 14:15:00,32.54,32.55,32.52,32.52,29700.0,14.9821,14.9867,14.9729,14.9729,29700.0
2013-01-04 14:20:00,32.52,32.53,32.52,32.52,12500.0,14.9729,14.9775,14.9729,14.9729,12500.0
2013-01-04 14:25:00,32.52,32.54,32.52,32.54,30700.0,14.9729,14.9821,14.9729,14.9821,30700.0
2013-01-04 14:30:00,32.54,32.55,32.52,32.53,64400.0,14.9821,14.9867,14.9729,14.9775,64400.0
2013-01-04 14:35:00,32.54,32.55,32.53,32.54,32800.0,14.9821,14.9867,14.9775,14.9821,32800.0
2013-01-04 14:40:00,32.54,32.55,32.5,32.51,62500.0,14.9821,14.9867,14.9637,14.9683,62500.0
2013-01-04 14:45:00,32.52,32.52,32.48,32.49,64600.0,14.9729,14.9729,14.9545,14.9591,64600.0
2013-01-04 14:50:00,32.48,32.49,32.47,32.48,31400.0,14.9545,14.9591,14.9498,14.9545,31400.0
2013-01-04 14:55:00,32.48,32.49,32.47,32.49,35000.0,14.9545,14.9591,14.9498,14.9591,35000.0
2013-01-04 15:00:00,32.49,32.5,32.48,32.48,69800.0,14.9591,14.9637,14.9545,14.9545,69800.0
2013-01-04 15:05:00,32.49,32.52,32.48,32.51,70700.0,14.9591,14.9729,14.9545,14.9683,70700.0
2013-01-04 15:10:00,32.5,32.52,32.49,32.5,95600.0,14.9637,14.9729,14.9591,14.9637,95600.0
2013-01-04 15:15:00,32.5,32.5,32.47,32.48,51500.0,14.9637,14.9637,14.9498,14.9545,51500.0
2013-01-04 15:20:00,32.47,32.53,32.47,32.53,109400.0,14.9498,14.9775,14.9498,14.9775,109400.0
2013-01-04 15:25:00,32.53,32.56,32.52,32.56,77000.0,14.9775,14.9913,14.9729,14.9913,77000.0
2013-01-04 15:30:00,32.56,32.56,32.53,32.54,90400.0,14.9913,14.9913,14.9775,14.9821,90400.0
2013-01-04 15:35:00,32.55,32.56,32.54,32.55,64000.0,14.9867,14.9913,14.9821,14.9867,64000.0
2013-01-04 15:40:00,32.55,32.56,32.53,32.54,93300.0,14.9867,14.9913,14.9775,14.9821,93300.0
2013-01-04 15:45:00,32.55,32.55,32.51,32.53,173700.0,14.9867,14.9867,14.9683,14.9775,173700.0
2013-01-04 15:50:00,32.53,32.55,32.52,32.55,165200.0,14.9775,14.9867,14.9729,14.9867,165200.0
2013-01-04 15:55:00,32.55,32.58,32.53,32.54,373500.0,14.9867,15.0005,14.9775,14.9821,373500.0
2013-01-07 09:30:00,32.49,32.65,32.49,32.63,246600.0,14.9591,15.0327,14.9591,15.0235,246600.0
2013-01-07 09:35:00,32.63,32.67,32.57,32.65,147100.0,15.0235,15.0419,14.9959,15.0327,147100.0
2013-01-07 09:40:00,32.65,32.74,32.65,32.72,301800.0,15.0327,15.0742,15.0327,15.065,301800.0
2013-01-07 09:45:00,32.72,32.78,32.7,32.77,404700.0,15.065,15.0926,15.0557,15.088,404700.0
2013-01-07 09:50:00,32.76,32.76,32.63,32.69,105500.0,15.0834,15.0834,15.0235,15.0511,105500.0
2013-01-07 09:55:00,32.68,32.7,32.63,32.69,117200.0,15.0465,15.0557,15.0235,15.0511,117200.0
2013-01-07 10:00:00,32.68,32.7,32.65,32.7,143300.0,15.0465,15.0557,15.0327,15.0557,143300.0
2013-01-07 10:05:00,32.7,32.7,32.64,32.66,113200.0,15.0557,15.0557,15.0281,15.0373,113200.0
2013-01-07 10:10:00,32.65,32.67,32.62,32.65,107300.0,15.0327,15.0419,15.0189,15.0327,107300.0
2013-01-07 10:15:00,32.65,32.65,32.58,32.6,66900.0,15.0327,15.0327,15.0005,15.0097,66900.0
2013-01-07 10:20:00,32.59,32.61,32.56,32.58,118900.0,15.0051,15.0143,14.9913,15.0005,118900.0
2013-01-07 10:25:00,32.58,32.59,32.56,32.59,50100.0,15.0005,15.0051,14.9913,15.0051,50100.0
2013-01-07 10:30:00,32.58,32.61,32.57,32.61,94700.0,15.0005,15.0143,14.9959,15.0143,94700.0
2013-01-07 10:35:00,32.6,32.61,32.57,32.57,112200.0,15.0097,15.0143,14.9959,14.9959,112200.0
2013-01-07 10:40:00,32.57,32.6,32.56,32.59,122400.0,14.9959,15.0097,14.9913,15.0051,122400.0
2013-01-07 10:45:00,32.59,32.62,32.58,32.61,140100.0,15.0051,15.0189,15.0005,15.0143,140100.0
2013-01-07 10:50:00,32.61,32.61,32.58,32.58,60600.0,15.0143,15.0143,15.0005,15.0005,60600.0
2013-01-07 10:55:00,32.58,32.62,32.57,32.57,109200.0,15.0005,15.0189,14.9959,14.9959,109200.0
2013-01-07 11:00:00,32.57,32.6,32.56,32.59,56500.0,14.9959,15.0097,14.9913,15.0051,56500.0
2013-01-07 11:05:00,32.58,32.63,32.58,32.62,50800.0,15.0005,15.0235,15.0005,15.0189,50800.0
2013-01-07 11:10:00,32.63,32.67,32.62,32.66,98800.0,15.0235,15.0419,15.0189,15.0373,98800.0
2013-01-07 11:15:00,32.66,32.66,32.6,32.62,53700.0,15.0373,15.0373,15.0097,15.0189,53700.0
2013-01-07 11:20:00,32.62,32.63,32.6,32.61,27700.0,15.0189,15.0235,15.0097,15.0143,27700.0
2013-01-07 11:25:00,32.61,32.63,32.6,32.6,42600.0,15.0143,15.0235,15.0097,15.0097,42600.0
2013-01-07 11:30:00,32.61,32.63,32.59,32.62,112200.0,15.0143,15.0235,15.0051,15.0189,112200.0
2013-01-07 11:35:00,32.62,32.62,32.57,32.57,76600.0,15.0189,15.0189,14.9959,14.9959,76600.0
2013-01-07 11:40:00,32.57,32.61,32.56,32.61,128800.0,14.9959,15.0143,14.9913,15.0143,128800.0
2013-01-07 11:45:00,32.62,32.63,32.57,32.6,110400.0,15.0189,15.0235,14.9959,15.0097,110400.0
2013-01-07 11:50:00,32.6,32.6,32.55,32.56,170400.0,15.0097,15.0097,14.9867,14.9913,170400.0
2013-01-07 11:55:00,32.57,32.58,32.56,32.57,33500.0,14.9959,15.0005,14.9913,14.9959,33500.0
2013-01-07 12:00:00,32.57,32.58,32.55,32.58,63900.0,14.9959,15.0005,14.9867,15.0005,63900.0
2013-01-07 12:05:00,32.57,32.59,32.56,32.57,46200.0,14.9959,15.0051,14.9913,14.9959,46200.0
2013-01-07 12:10:00,32.58,32.58,32.57,32.58,16000.0,15.0005,15.0005,14.9959,15.0005,16000.0
2013-01-07 12:15:00,32.57,32.59,32.57,32.59,47900.0,14.9959,15.0051,14.9959,15.0051,47900.0
2013-01-07 12:20:00,32.59,32.59,32.54,32.54,51900.0,15.0051,15.0051,14.9821,14.9821,51900.0
2013-01-07 12:25:00,32.55,32.56,32.5,32.53,90500.0,14.9867,14.9913,14.9637,14.9775,90500.0
2013-01-07 12:30:00,32.53,32.53,32.49,32.49,66600.0,14.9775,14.9775,14.9591,14.9591,66600.0
2013-01-07 12:35:00,32.49,32.5,32.48,32.48,49400.0,14.9591,14.9637,14.9545,14.9545,49400.0
2013-01-07 12:40:00,32.48,32.5,32.48,32.48,29300.0,14.9545,14.9637,14.9545,14.9545,29300.0
2013-01-07 12:45:00,32.49,32.49,32.48,32.49,25500.0,14.9591,14.9591,14.9545,14.9591,25500.0
2013-01-07 12:50:00,32.49,32.49,32.43,32.44,68400.0,14.9591,14.9591,14.9314,14.936,68400.0
2013-01-07 12:55:00,32.44,32.45,32.43,32.44,49000.0,14.936,14.9406,14.9314,14.936,49000.0
2013-01-07 13:00:00,32.45,32.46,32.43,32.43,65900.0,14.9406,14.9452,14.9314,14.9314,65900.0
2013-01-07 13:05:00,32.44,32.44,32.42,32.43,34000.0,14.936,14.936,14.9268,14.9314,34000.0
2013-01-07 13:10:00,32.43,32.45,32.42,32.44,31700.0,14.9314,14.9406,14.9268,14.936,31700.0
2013-01-07 13:15:00,32.44,32.44,32.42,32.44,31900.0,14.936,14.936,14.9268,14.936,31900.0
2013-01-07 13:20:00,32.44,32.44,32.42,32.43,44300.0,14.936,14.936,14.9268,14.9314,44300.0
2013-01-07 13:25:00,32.43,32.45,32.43,32.44,41500.0,14.9314,14.9406,14.9314,14.936,41500.0
2013-01-07 13:30:00,32.44,32.44,32.42,32.43,39900.0,14.936,14.936,14.9268,14.9314,39900.0
2013-01-07 13:35:00,32.43,32.44,32.4,32.43,70500.0,14.9314,14.936,14.9176,14.9314,70500.0
2013-01-07 13:40:00,32.43,32.43,32.4,32.41,69800.0,14.9314,14.9314,14.9176,14.9222,69800.0
2013-01-07 13:45:00,32.41,32.42,32.41,32.42,17200.0,14.9222,14.9268,14.9222,14.9268,17200.0
2013-01-07 13:50:00,32.42,32.44,32.41,32.44,28100.0,14.9268,14.936,14.9222,14.936,28100.0
2013-01-07 13:55:00,32.44,32.44,32.41,32.42,52600.0,14.936,14.936,14.9222,14.9268,52600.0
2013-01-07 14:00:00,32.41,32.42,32.39,32.4,46200.0,14.9222,14.9268,14.913,14.9176,46200.0
2013-01-07 14:05:00,32.4,32.43,32.39,32.41,101300.0,14.9176,14.9314,14.913,14.9222,101300.0
2013-01-07 14:10:00,32.41,32.43,32.4,32.41,89500.0,14.9222,14.9314,14.9176,14.9222,89500.0
2013-01-07 14:15:00,32.4,32.43,32.4,32.42,35900.0,14.9176,14.9314,14.9176,14.9268,35900.0
2013-01-07 14:20:00,32.42,32.43,32.41,32.43,27100.0,14.9268,14.9314,14.9222,14.9314,27100.0
2013-01-07 14:25:00,32.43,32.44,32.42,32.43,62000.0,14.9314,14.936,14.9268,14.9314,62000.0
2013-01-07 14:30:00,32.43,32.44,32.41,32.43,61000.0,14.9314,14.936,14.9222,14.9314,61000.0
2013-01-07 14:35:00,32.43,32.45,32.42,32.43,39800.0,14.9314,14.9406,14.9268,14.9314,39800.0
2013-01-07 14:40:00,32.44,32.45,32.43,32.45,39600.0,14.936,14.9406,14.9314,14.9406,39600.0
2013-01-07 14:45:00,32.45,32.46,32.43,32.44,57500.0,14.9406,14.9452,14.9314,14.936,57500.0
2013-01-07 14:50:00,32.45,32.46,32.44,32.46,38000.0,14.9406,14.9452,14.936,14.9452,38000.0
2013-01-07 14:55:00,32.46,32.46,32.43,32.45,70700.0,14.9452,14.9452,14.9314,14.9406,70700.0
2013-01-07 15:00:00,32.44,32.46,32.44,32.46,37700.0,14.936,14.9452,14.936,14.9452,37700.0
2013-01-07 15:05:00,32.46,32.46,32.42,32.42,34700.0,14.9452,14.9452,14.9268,14.9268,34700.0
2013-01-07 15:10:00,32.42,32.44,32.42,32.43,32300.0,14.9268,14.936,14.9268,14.9314,32300.0
2013-01-07 15:15:00,32.43,32.45,32.42,32.44,28600.0,14.9314,14.9406,14.9268,14.936,28600.0
2013-01-07 15:20:00,32.44,32.46,32.44,32.45,57500.0,14.936,14.9452,14.936,14.9406,57500.0
2013-01-07 15:25:00,32.46,32.48,32.45,32.46,75600.0,14.9452,14.9545,14.9406,14.9452,75600.0
2013-01-07 15:30:00,32.46,32.47,32.45,32.47,50800.0,14.9452,14.9498,14.9406,14.9498,50800.0
2013-01-07 15:35:00,32.47,32.47,32.42,32.43,89700.0,14.9498,14.9498,14.9268,14.9314,89700.0
2013-01-07 15:40:00,32.43,32.47,32.43,32.44,131200.0,14.9314,14.9498,14.9314,14.936,131200.0
2013-01-07 15:45:00,32.44,32.46,32.44,32.45,112700.0,14.936,14.9452,14.936,14.9406,112700.0
2013-01-07 15:50:00,32.45,32.46,32.44,32.44,58600.0,14.9406,14.9452,14.936,14.936,58600.0
2013-01-07 15:55:00,32.44,32.47,32.44,32.46,276700.0,14.936,14.9498,14.936,14.9452,276700.0
2013-01-08 09:30:00,32.41,32.46,32.33,32.37,155100.0,14.9222,14.9452,14.8854,14.9038,155100.0
2013-01-08 09:35:00,32.37,32.46,32.36,32.44,132700.0,14.9038,14.9452,14.8992,14.936,132700.0
2013-01-08 09:40:00,32.44,32.45,32.41,32.44,91900.0,14.936,14.9406,14.9222,14.936,91900.0
2013-01-08 09:45:00,32.44,32.44,32.34,32.38,83800.0,14.936,14.936,14.89,14.9084,83800.0
2013-01-08 09:50:00,32.38,32.4,32.38,32.4,51600.0,14.9084,14.9176,14.9084,14.9176,51600.0
2013-01-08 09:55:00,32.4,32.43,32.39,32.42,95900.0,14.9176,14.9314,14.913,14.9268,95900.0
2013-01-08 10:00:00,32.42,32.44,32.39,32.4,72600.0,14.9268,14.936,14.913,14.9176,72600.0
2013-01-08 10:05:00,32.4,32.42,32.39,32.4,71900.0,14.9176,14.9268,14.913,14.9176,71900.0
2013-01-08 10:10:00,32.39,32.4,32.27,32.27,94300.0,14.913,14.9176,14.8578,14.8578,94300.0
2013-01-08 10:15:00,32.28,32.3,32.27,32.29,77400.0,14.8624,14.8716,14.8578,14.867,77400.0
2013-01-08 10:20:00,32.28,32.31,32.27,32.29,55400.0,14.8624,14.8762,14.8578,14.867,55400.0
2013-01-08 10:25:00,32.29,32.31,32.26,32.3,238000.0,14.867,14.8762,14.8532,14.8716,238000.0
2013-01-08 10:30:00,32.3,32.31,32.25,32.27,118500.0,14.8716,14.8762,14.8486,14.8578,118500.0
2013-01-08 10:35:00,32.28,32.28,32.24,32.25,68900.0,14.8624,14.8624,14.844,14.8486,68900.0
2013-01-08 10:40:00,32.24,32.27,32.2,32.27,50700.0,14.844,14.8578,14.8255,14.8578,50700.0
2013-01-08 10:45:00,32.27,32.28,32.24,32.28,102200.0,14.8578,14.8624,14.844,14.8624,102200.0
2013-01-08 10:50:00,32.28,32.29,32.26,32.27,82100.0,14.8624,14.867,14.8532,14.8578,82100.0
2013-01-08 10:55:00,32.27,32.3,32.26,32.27,88900.0,14.8578,14.8716,14.8532,14.8578,88900.0
2013-01-08 11:00:00,32.27,32.28,32.25,32.26,179600.0,14.8578,14.8624,14.8486,14.8532,179600.0
2013-01-08 11:05:00,32.27,32.27,32.25,32.25,87200.0,14.8578,14.8578,14.8486,14.8486,87200.0
2013-01-08 11:10:00,32.25,32.26,32.24,32.26,39300.0,14.8486,14.8532,14.844,14.8532,39300.0
2013-01-08 11:15:00,32.26,32.27,32.23,32.27,165300.0,14.8532,14.8578,14.8393,14.8578,165300.0
2013-01-08 11:20:00,32.26,32.27,32.24,32.25,43200.0,14.8532,14.8578,14.844,14.8486,43200.0
2013-01-08 11:25:00,32.26,32.27,32.25,32.27,38100.0,14.8532,14.8578,14.8486,14.8578,38100.0
2013-01-08 11:30:00,32.27,32.33,32.26,32.33,96500.0,14.8578,14.8854,14.8532,14.8854,96500.0
2013-01-08 11:35:00,32.33,32.33,32.26,32.27,79500.0,14.8854,14.8854,14.8532,14.8578,79500.0
2013-01-08 11:40:00,32.28,32.28,32.23,32.23,91800.0,14.8624,14.8624,14.8393,14.8393,91800.0
2013-01-08 11:45:00,32.24,32.27,32.23,32.23,54600.0,14.844,14.8578,14.8393,14.8393,54600.0
2013-01-08 11:50:00,32.24,32.25,32.22,32.24,35300.0,14.844,14.8486,14.8347,14.844,35300.0
2013-01-08 11:55:00,32.24,32.26,32.23,32.26,37400.0,14.844,14.8532,14.8393,14.8532,37400.0
2013-01-08 12:00:00,32.26,32.28,32.25,32.27,41300.0,14.8532,14.8624,14.8486,14.8578,41300.0
2013-01-08 12:05:00,32.27,32.28,32.26,32.27,35700.0,14.8578,14.8624,14.8532,14.8578,35700.0
2013-01-08 12:10:00,32.27,32.28,32.26,32.27,82800.0,14.8578,14.8624,14.8532,14.8578,82800.0
2013-01-08 12:15:00,32.26,32.28,32.26,32.27,18600.0,14.8532,14.8624,14.8532,14.8578,18600.0
2013-01-08 12:20:00,32.27,32.27,32.25,32.25,38300.0,14.8578,14.8578,14.8486,14.8486,38300.0
2013-01-08 12:25:00,32.25,32.25,32.23,32.23,30500.0,14.8486,14.8486,14.8393,14.8393,30500.0
2013-01-08 12:30:00,32.23,32.25,32.22,32.22,56400.0,14.8393,14.8486,14.8347,14.8347,56400.0
2013-01-08 12:35:00,32.23,32.23,32.17,32.18,96700.0,14.8393,14.8393,14.8117,14.8163,96700.0
2013-01-08 12:40:00,32.18,32.22,32.18,32.22,56900.0,14.8163,14.8347,14.8163,14.8347,56900.0
2013-01-08 12:45:00,32.22,32.22,32.18,32.2,31500.0,14.8347,14.8347,14.8163,14.8255,31500.0
2013-01-08 12:50:00,32.19,32.2,32.18,32.19,24500.0,14.8209,14.8255,14.8163,14.8209,24500.0
2013-01-08 12:55:00,32.19,32.19,32.16,32.16,76000.0,14.8209,14.8209,14.8071,14.8071,76000.0
2013-01-08 13:00:00,32.16,32.17,32.15,32.16,32500.0,14.8071,14.8117,14.8025,14.8071,32500.0
2013-01-08 13:05:00,32.16,32.17,32.15,32.17,29500.0,14.8071,14.8117,14.8025,14.8117,29500.0
2013-01-08 13:10:00,32.17,32.17,32.16,32.16,22500.0,14.8117,14.8117,14.8071,14.8071,22500.0
2013-01-08 13:15:00,32.17,32.18,32.15,32.16,43800.0,14.8117,14.8163,14.8025,14.8071,43800.0
2013-01-08 13:20:00,32.16,32.17,32.15,32.16,14300.0,14.8071,14.8117,14.8025,14.8071,14300.0
2013-01-08 13:25:00,32.17,32.17,32.15,32.16,23300.0,14.8117,14.8117,14.8025,14.8071,23300.0
2013-01-08 13:30:00,32.15,32.18,32.15,32.18,46900.0,14.8025,14.8163,14.8025,14.8163,46900.0
2013-01-08 13:35:00,32.17,32.18,32.15,32.16,27300.0,14.8117,14.8163,14.8025,14.8071,27300.0
2013-01-08 13:40:00,32.16,32.18,32.15,32.16,38700.0,14.8071,14.8163,14.8025,14.8071,38700.0
2013-01-08 13:45:00,32.16,32.17,32.15,32.16,22000.0,14.8071,14.8117,14.8025,14.8071,22000.0
2013-01-08 13:50:00,32.15,32.17,32.14,32.16,99500.0,14.8025,14.8117,14.7979,14.8071,99500.0
2013-01-08 13:55:00,32.16,32.2,32.16,32.19,65300.0,14.8071,14.8255,14.8071,14.8209,65300.0
2013-01-08 14:00:00,32.2,32.22,32.18,32.2,51300.0,14.8255,14.8347,14.8163,14.8255,51300.0
2013-01-08 14:05:00,32.2,32.2,32.16,32.16,32300.0,14.8255,14.8255,14.8071,14.8071,32300.0
2013-01-08 14:10:00,32.16,32.17,32.16,32.16,16700.0,14.8071,14.8117,14.8071,14.8071,16700.0
2013-01-08 14:15:00,32.16,32.17,32.11,32.12,159300.0,14.8071,14.8117,14.7841,14.7887,159300.0
2013-01-08 14:20:00,32.12,32.12,32.1,32.11,37200.0,14.7887,14.7887,14.7795,14.7841,37200.0
2013-01-08 14:25:00,32.1,32.11,32.07,32.09,157500.0,14.7795,14.7841,14.7657,14.7749,157500.0
2013-01-08 14:30:00,32.09,32.13,32.08,32.09,96600.0,14.7749,14.7933,14.7703,14.7749,96600.0
2013-01-08 14:35:00,32.09,32.11,32.06,32.11,57200.0,14.7749,14.7841,14.7611,14.7841,57200.0
2013-01-08 14:40:00,32.11,32.12,32.1,32.12,52400.0,14.7841,14.7887,14.7795,14.7887,52400.0
2013-01-08 14:45:00,32.12,32.14,32.11,32.13,46400.0,14.7887,14.7979,14.7841,14.7933,46400.0
2013-01-08 14:50:00,32.14,32.16,32.12,32.12,100400.0,14.7979,14.8071,14.7887,14.7887,100400.0
2013-01-08 14:55:00,32.12,32.12,32.11,32.12,25200.0,14.7887,14.7887,14.7841,14.7887,25200.0
2013-01-08 15:00:00,32.12,32.13,32.12,32.12,51500.0,14.7887,14.7933,14.7887,14.7887,51500.0
2013-01-08 15:05:00,32.12,32.13,32.12,32.12,34900.0,14.7887,14.7933,14.7887,14.7887,34900.0
2013-01-08 15:10:00,32.13,32.15,32.11,32.15,83800.0,14.7933,14.8025,14.7841,14.8025,83800.0
2013-01-08 15:15:00,32.15,32.15,32.12,32.15,72200.0,14.8025,14.8025,14.7887,14.8025,72200.0
2013-01-08 15:20:00,32.14,32.15,32.11,32.12,87600.0,14.7979,14.8025,14.7841,14.7887,87600.0
2013-01-08 15:25:00,32.11,32.15,32.11,32.13,79100.0,14.7841,14.8025,14.7841,14.7933,79100.0
2013-01-08 15:30:00,32.13,32.14,32.12,32.14,63500.0,14.7933,14.7979,14.7887,14.7979,63500.0
2013-01-08 15:35:00,32.14,32.16,32.1,32.11,110500.0,14.7979,14.8071,14.7795,14.7841,110500.0
2013-01-08 15:40:00,32.1,32.11,32.07,32.09,121800.0,14.7795,14.7841,14.7657,14.7749,121800.0
2013-01-08 15:45:00,32.08,32.09,32.03,32.03,259900.0,14.7703,14.7749,14.7473,14.7473,259900.0
2013-01-08 15:50:00,32.03,32.1,32.03,32.06,296900.0,14.7473,14.7795,14.7473,14.7611,296900.0
2013-01-08 15:55:00,32.06,32.12,32.06,32.11,915900.0,14.7611,14.7887,14.7611,14.7841,915900.0
2013-01-09 09:30:00,32.24,32.25,32.08,32.09,145100.0,14.844,14.8486,14.7703,14.7749,145100.0
2013-01-09 09:35:00,32.09,32.12,32.0,32.0,103400.0,14.7749,14.7887,14.7335,14.7335,103400.0
2013-01-09 09:40:00,32.0,32.08,31.98,32.05,206900.0,14.7335,14.7703,14.7242,14.7565,206900.0
2013-01-09 09:45:00,32.06,32.13,32.05,32.09,90400.0,14.7611,14.7933,14.7565,14.7749,90400.0
2013-01-09 09:50:00,32.09,32.15,32.08,32.13,142500.0,14.7749,14.8025,14.7703,14.7933,142500.0
2013-01-09 09:55:00,32.13,32.16,32.1,32.1,114600.0,14.7933,14.8071,14.7795,14.7795,114600.0
2013-01-09 10:00:00,32.11,32.13,32.09,32.1,85300.0,14.7841,14.7933,14.7749,14.7795,85300.0
2013-01-09 10:05:00,32.1,32.1,32.05,32.09,143200.0,14.7795,14.7795,14.7565,14.7749,143200.0
2013-01-09 10:10:00,32.09,32.14,32.07,32.13,87200.0,14.7749,14.7979,14.7657,14.7933,87200.0
2013-01-09 10:15:00,32.13,32.16,32.13,32.13,130700.0,14.7933,14.8071,14.7933,14.7933,130700.0
2013-01-09 10:20:00,32.13,32.15,32.12,32.13,34700.0,14.7933,14.8025,14.7887,14.7933,34700.0
2013-01-09 10:25:00,32.13,32.16,32.13,32.13,48900.0,14.7933,14.8071,14.7933,14.7933,48900.0
2013-01-09 10:30:00,32.14,32.18,32.11,32.12,220500.0,14.7979,14.8163,14.7841,14.7887,220500.0
2013-01-09 10:35:00,32.13,32.17,32.13,32.17,81800.0,14.7933,14.8117,14.7933,14.8117,81800.0
2013-01-09 10:40:00,32.16,32.18,32.14,32.16,87200.0,14.8071,14.8163,14.7979,14.8071,87200.0
2013-01-09 10:45:00,32.16,32.16,32.13,32.15,59900.0,14.8071,14.8071,14.7933,14.8025,59900.0
2013-01-09 10:50:00,32.15,32.18,32.14,32.17,60600.0,14.8025,14.8163,14.7979,14.8117,60600.0
2013-01-09 10:55:00,32.16,32.18,32.14,32.17,56900.0,14.8071,14.8163,14.7979,14.8117,56900.0
2013-01-09 11:00:00,32.16,32.18,32.12,32.15,53100.0,14.8071,14.8163,14.7887,14.8025,53100.0
2013-01-09 11:05:00,32.15,32.16,32.14,32.15,23400.0,14.8025,14.8071,14.7979,14.8025,23400.0
2013-01-09 11:10:00,32.14,32.14,32.1,32.12,65300.0,14.7979,14.7979,14.7795,14.7887,65300.0
2013-01-09 11:15:00,32.12,32.17,32.12,32.14,81800.0,14.7887,14.8117,14.7887,14.7979,81800.0
2013-01-09 11:20:00,32.14,32.15,32.12,32.13,45200.0,14.7979,14.8025,14.7887,14.7933,45200.0
2013-01-09 11:25:00,32.13,32.2,32.13,32.2,78200.0,14.7933,14.8255,14.7933,14.8255,78200.0
2013-01-09 11:30:00,32.2,32.21,32.19,32.19,62100.0,14.8255,14.8301,14.8209,14.8209,62100.0
2013-01-09 11:35:00,32.19,32.2,32.18,32.2,55300.0,14.8209,14.8255,14.8163,14.8255,55300.0
2013-01-09 11:40:00,32.2,32.26,32.19,32.22,128200.0,14.8255,14.8532,14.8209,14.8347,128200.0
2013-01-09 11:45:00,32.23,32.23,32.19,32.22,139500.0,14.8393,14.8393,14.8209,14.8347,139500.0
2013-01-09 11:50:00,32.22,32.23,32.2,32.2,43900.0,14.8347,14.8393,14.8255,14.8255,43900.0
2013-01-09 11:55:00,32.2,32.21,32.16,32.17,123900.0,14.8255,14.8301,14.8071,14.8117,123900.0
2013-01-09 12:00:00,32.17,32.17,32.13,32.14,36300.0,14.8117,14.8117,14.7933,14.7979,36300.0
2013-01-09 12:05:00,32.15,32.15,32.11,32.12,28000.0,14.8025,14.8025,14.7841,14.7887,28000.0
2013-01-09 12:10:00,32.12,32.12,32.11,32.12,44700.0,14.7887,14.7887,14.7841,14.7887,44700.0
2013-01-09 12:15:00,32.11,32.13,32.1,32.12,71000.0,14.7841,14.7933,14.7795,14.7887,71000.0
2013-01-09 12:20:00,32.12,32.12,32.11,32.12,26600.0,14.7887,14.7887,14.7841,14.7887,26600.0
2013-01-09 12:25:00,32.11,32.12,32.1,32.1,30200.0,14.7841,14.7887,14.7795,14.7795,30200.0
2013-01-09 12:30:00,32.1,32.12,32.05,32.07,134700.0,14.7795,14.7887,14.7565,14.7657,134700.0
2013-01-09 12:35:00,32.07,32.1,32.07,32.09,76200.0,14.7657,14.7795,14.7657,14.7749,76200.0
2013-01-09 12:40:00,32.1,32.1,32.07,32.07,50000.0,14.7795,14.7795,14.7657,14.7657,50000.0
2013-01-09 12:45:00,32.07,32.11,32.05,32.11,50100.0,14.7657,14.7841,14.7565,14.7841,50100.0
2013-01-09 12:50:00,32.1,32.11,32.08,32.09,35200.0,14.7795,14.7841,14.7703,14.7749,35200.0
2013-01-09 12:55:00,32.09,32.1,32.06,32.07,296900.0,14.7749,14.7795,14.7611,14.7657,296900.0
2013-01-09 13:00:00,32.07,32.08,32.06,32.08,112700.0,14.7657,14.7703,14.7611,14.7703,112700.0
2013-01-09 13:05:00,32.07,32.08,32.05,32.07,58700.0,14.7657,14.7703,14.7565,14.7657,58700.0
2013-01-09 13:10:00,32.07,32.07,32.05,32.05,42100.0,14.7657,14.7657,14.7565,14.7565,42100.0
2013-01-09 13:15:00,32.05,32.08,32.05,32.07,18400.0,14.7565,14.7703,14.7565,14.7657,18400.0
2013-01-09 13:20:00,32.08,32.11,32.07,32.09,60500.0,14.7703,14.7841,14.7657,14.7749,60500.0
2013-01-09 13:25:00,32.09,32.1,32.08,32.08,45200.0,14.7749,14.7795,14.7703,14.7703,45200.0
2013-01-09 13:30:00,32.09,32.1,32.07,32.08,50300.0,14.7749,14.7795,14.7657,14.7703,50300.0
2013-01-09 13:35:00,32.07,32.1,32.05,32.09,131500.0,14.7657,14.7795,14.7565,14.7749,131500.0
2013-01-09 13:40:00,32.09,32.11,32.09,32.11,19900.0,14.7749,14.7841,14.7749,14.7841,19900.0
2013-01-09 13:45:00,32.1,32.11,32.1,32.11,31700.0,14.7795,14.7841,14.7795,14.7841,31700.0
2013-01-09 13:50:00,32.11,32.11,32.09,32.11,42800.0,14.7841,14.7841,14.7749,14.7841,42800.0
2013-01-09 13:55:00,32.1,32.11,32.08,32.1,31300.0,14.7795,14.7841,14.7703,14.7795,31300.0
2013-01-09 14:00:00,32.09,32.11,32.08,32.11,35700.0,14.7749,14.7841,14.7703,14.7841,35700.0
2013-01-09 14:05:00,32.11,32.12,32.08,32.08,58300.0,14.7841,14.7887,14.7703,14.7703,58300.0
2013-01-09 14:10:00,32.07,32.09,32.07,32.07,50400.0,14.7657,14.7749,14.7657,14.7657,50400.0
2013-01-09 14:15:00,32.07,32.08,32.06,32.06,46300.0,14.7657,14.7703,14.7611,14.7611,46300.0
2013-01-09 14:20:00,32.06,32.07,32.02,32.04,120700.0,14.7611,14.7657,14.7427,14.7519,120700.0
2013-01-09 14:25:00,32.04,32.04,32.02,32.02,43100.0,14.7519,14.7519,14.7427,14.7427,43100.0
2013-01-09 14:30:00,32.02,32.03,31.99,32.0,226600.0,14.7427,14.7473,14.7288,14.7335,226600.0
2013-01-09 14:35:00,31.99,32.0,31.95,31.96,99500.0,14.7288,14.7335,14.7104,14.715,99500.0
2013-01-09 14:40:00,31.97,31.97,31.95,31.96,97600.0,14.7196,14.7196,14.7104,14.715,97600.0
2013-01-09 14:45:00,31.96,31.97,31.96,31.96,112600.0,14.715,14.7196,14.715,14.715,112600.0
2013-01-09 14:50:00,31.97,31.97,31.95,31.95,168500.0,14.7196,14.7196,14.7104,14.7104,168500.0
2013-01-09 14:55:00,31.95,31.96,31.93,31.95,267600.0,14.7104,14.715,14.7012,14.7104,267600.0
2013-01-09 15:00:00,31.94,31.97,31.94,31.96,187500.0,14.7058,14.7196,14.7058,14.715,187500.0
2013-01-09 15:05:00,31.96,31.96,31.93,31.95,125100.0,14.715,14.715,14.7012,14.7104,125100.0
2013-01-09 15:10:00,31.95,31.95,31.89,31.9,231600.0,14.7104,14.7104,14.6828,14.6874,231600.0
2013-01-09 15:15:00,31.9,31.92,31.86,31.86,144200.0,14.6874,14.6966,14.669,14.669,144200.0
2013-01-09 15:20:00,31.86,31.91,31.85,31.91,147000.0,14.669,14.692,14.6644,14.692,147000.0
2013-01-09 15:25:00,31.91,31.93,31.9,31.91,124800.0,14.692,14.7012,14.6874,14.692,124800.0
2013-01-09 15:30:00,31.92,31.92,31.87,31.87,132600.0,14.6966,14.6966,14.6736,14.6736,132600.0
2013-01-09 15:35:00,31.88,31.89,31.87,31.87,188700.0,14.6782,14.6828,14.6736,14.6736,188700.0
2013-01-09 15:40:00,31.87,31.88,31.85,31.87,223000.0,14.6736,14.6782,14.6644,14.6736,223000.0
2013-01-09 15:45:00,31.87,31.92,31.87,31.92,140200.0,14.6736,14.6966,14.6736,14.6966,140200.0
2013-01-09 15:50:00,31.92,31.94,31.86,31.87,387000.0,14.6966,14.7058,14.669,14.6736,387000.0
2013-01-09 15:55:00,31.87,31.9,31.86,31.9,419600.0,14.6736,14.6874,14.669,14.6874,419600.0
2013-01-10 09:30:00,32.54,32.7,32.33,32.54,768200.0,14.9821,15.0557,14.8854,14.9821,768200.0
2013-01-10 09:35:00,32.54,32.56,32.4,32.48,447400.0,14.9821,14.9913,14.9176,14.9545,447400.0
2013-01-10 09:40:00,32.47,32.61,32.47,32.61,366300.0,14.9498,15.0143,14.9498,15.0143,366300.0
2013-01-10 09:45:00,32.61,32.68,32.57,32.66,558000.0,15.0143,15.0465,14.9959,15.0373,558000.0
2013-01-10 09:50:00,32.67,32.72,32.62,32.68,448100.0,15.0419,15.065,15.0189,15.0465,448100.0
2013-01-10 09:55:00,32.68,32.76,32.66,32.75,237700.0,15.0465,15.0834,15.0373,15.0788,237700.0
2013-01-10 10:00:00,32.74,32.75,32.67,32.7,265000.0,15.0742,15.0788,15.0419,15.0557,265000.0
2013-01-10 10:05:00,32.7,32.73,32.66,32.67,242100.0,15.0557,15.0696,15.0373,15.0419,242100.0
2013-01-10 10:10:00,32.66,32.74,32.66,32.72,164200.0,15.0373,15.0742,15.0373,15.065,164200.0
2013-01-10 10:15:00,32.71,32.72,32.66,32.7,333800.0,15.0603,15.065,15.0373,15.0557,333800.0
2013-01-10 10:20:00,32.7,32.75,32.68,32.72,239500.0,15.0557,15.0788,15.0465,15.065,239500.0
2013-01-10 10:25:00,32.74,32.79,32.73,32.73,393000.0,15.0742,15.0972,15.0696,15.0696,393000.0
2013-01-10 10:30:00,32.73,32.74,32.62,32.64,671100.0,15.0696,15.0742,15.0189,15.0281,671100.0
2013-01-10 10:35:00,32.64,32.65,32.6,32.61,286200.0,15.0281,15.0327,15.0097,15.0143,286200.0
2013-01-10 10:40:00,32.62,32.69,32.61,32.69,260000.0,15.0189,15.0511,15.0143,15.0511,260000.0
2013-01-10 10:45:00,32.69,32.7,32.64,32.68,270200.0,15.0511,15.0557,15.0281,15.0465,270200.0
2013-01-10 10:50:00,32.68,32.72,32.67,32.72,95700.0,15.0465,15.065,15.0419,15.065,95700.0
2013-01-10 10:55:00,32.72,32.75,32.69,32.69,245000.0,15.065,15.0788,15.0511,15.0511,245000.0
2013-01-10 11:00:00,32.69,32.71,32.67,32.7,104700.0,15.0511,15.0603,15.0419,15.0557,104700.0
2013-01-10 11:05:00,32.71,32.73,32.69,32.7,154800.0,15.0603,15.0696,15.0511,15.0557,154800.0
2013-01-10 11:10:00,32.69,32.71,32.65,32.66,162200.0,15.0511,15.0603,15.0327,15.0373,162200.0
2013-01-10 11:15:00,32.66,32.67,32.64,32.66,187500.0,15.0373,15.0419,15.0281,15.0373,187500.0
2013-01-10 11:20:00,32.66,32.7,32.65,32.7,147700.0,15.0373,15.0557,15.0327,15.0557,147700.0
2013-01-10 11:25:00,32.7,32.73,32.68,32.7,162000.0,15.0557,15.0696,15.0465,15.0557,162000.0
2013-01-10 11:30:00,32.7,32.7,32.67,32.69,145400.0,15.0557,15.0557,15.0419,15.0511,145400.0
2013-01-10 11:35:00,32.69,32.7,32.67,32.67,67600.0,15.0511,15.0557,15.0419,15.0419,67600.0
2013-01-10 11:40:00,32.67,32.69,32.66,32.68,82900.0,15.0419,15.0511,15.0373,15.0465,82900.0
2013-01-10 11:45:00,32.67,32.7,32.65,32.7,150800.0,15.0419,15.0557,15.0327,15.0557,150800.0
2013-01-10 11:50:00,32.69,32.72,32.68,32.71,122800.0,15.0511,15.065,15.0465,15.0603,122800.0
2013-01-10 11:55:00,32.72,32.74,32.7,32.73,124100.0,15.065,15.0742,15.0557,15.0696,124100.0
2013-01-10 12:00:00,32.73,32.73,32.7,32.7,105800.0,15.0696,15.0696,15.0557,15.0557,105800.0
2013-01-10 12:05:00,32.7,32.73,32.7,32.72,85600.0,15.0557,15.0696,15.0557,15.065,85600.0
2013-01-10 12:10:00,32.72,32.73,32.69,32.72,104400.0,15.065,15.0696,15.0511,15.065,104400.0
2013-01-10 12:15:00,32.71,32.72,32.7,32.72,95000.0,15.0603,15.065,15.0557,15.065,95000.0
2013-01-10 12:20:00,32.71,32.72,32.69,32.71,81200.0,15.0603,15.065,15.0511,15.0603,81200.0
2013-01-10 12:25:00,32.71,32.73,32.7,32.73,99500.0,15.0603,15.0696,15.0557,15.0696,99500.0
2013-01-10 12:30:00,32.73,32.74,32.71,32.74,108100.0,15.0696,15.0742,15.0603,15.0742,108100.0
2013-01-10 12:35:00,32.74,32.75,32.73,32.75,44000.0,15.0742,15.0788,15.0696,15.0788,44000.0
2013-01-10 12:40:00,32.75,32.77,32.74,32.75,90800.0,15.0788,15.088,15.0742,15.0788,90800.0
2013-01-10 12:45:00,32.75,32.77,32.74,32.77,50500.0,15.0788,15.088,15.0742,15.088,50500.0
2013-01-10 12:50:00,32.76,32.77,32.74,32.74,133900.0,15.0834,15.088,15.0742,15.0742,133900.0
2013-01-10 12:55:00,32.75,32.77,32.74,32.77,153100.0,15.0788,15.088,15.0742,15.088,153100.0
2013-01-10 13:00:00,32.77,32.77,32.74,32.74,83600.0,15.088,15.088,15.0742,15.0742,83600.0
2013-01-10 13:05:00,32.74,32.75,32.7,32.71,117400.0,15.0742,15.0788,15.0557,15.0603,117400.0
2013-01-10 13:10:00,32.7,32.71,32.69,32.7,67500.0,15.0557,15.0603,15.0511,15.0557,67500.0
2013-01-10 13:15:00,32.7,32.7,32.69,32.69,33800.0,15.0557,15.0557,15.0511,15.0511,33800.0
2013-01-10 13:20:00,32.69,32.71,32.69,32.7,41200.0,15.0511,15.0603,15.0511,15.0557,41200.0
2013-01-10 13:25:00,32.71,32.71,32.63,32.64,122100.0,15.0603,15.0603,15.0235,15.0281,122100.0
2013-01-10 13:30:00,32.64,32.68,32.64,32.68,133900.0,15.0281,15.0465,15.0281,15.0465,133900.0
2013-01-10 13:35:00,32.68,32.68,32.65,32.65,69400.0,15.0465,15.0465,15.0327,15.0327,69400.0
2013-01-10 13:40:00,32.66,32.66,32.65,32.66,32100.0,15.0373,15.0373,15.0327,15.0373,32100.0
2013-01-10 13:45:00,32.66,32.66,32.65,32.66,39800.0,15.0373,15.0373,15.0327,15.0373,39800.0
2013-01-10 13:50:00,32.66,32.66,32.64,32.66,89400.0,15.0373,15.0373,15.0281,15.0373,89400.0
2013-01-10 13:55:00,32.66,32.69,32.65,32.69,76500.0,15.0373,15.0511,15.0327,15.0511,76500.0
2013-01-10 14:00:00,32.67,32.68,32.65,32.67,63400.0,15.0419,15.0465,15.0327,15.0419,63400.0
2013-01-10 14:05:00,32.67,32.67,32.66,32.67,57500.0,15.0419,15.0419,15.0373,15.0419,57500.0
2013-01-10 14:10:00,32.67,32.67,32.62,32.63,188400.0,15.0419,15.0419,15.0189,15.0235,188400.0
2013-01-10 14:15:00,32.63,32.65,32.62,32.64,64700.0,15.0235,15.0327,15.0189,15.0281,64700.0
2013-01-10 14:20:00,32.64,32.66,32.63,32.63,79700.0,15.0281,15.0373,15.0235,15.0235,79700.0
2013-01-10 14:25:00,32.63,32.68,32.62,32.68,87600.0,15.0235,15.0465,15.0189,15.0465,87600.0
2013-01-10 14:30:00,32.68,32.69,32.67,32.68,71000.0,15.0465,15.0511,15.0419,15.0465,71000.0
2013-01-10 14:35:00,32.68,32.7,32.67,32.7,88800.0,15.0465,15.0557,15.0419,15.0557,88800.0
2013-01-10 14:40:00,32.7,32.74,32.69,32.74,91200.0,15.0557,15.0742,15.0511,15.0742,91200.0
2013-01-10 14:45:00,32.74,32.75,32.73,32.74,54000.0,15.0742,15.0788,15.0696,15.0742,54000.0
2013-01-10 14:50:00,32.74,32.76,32.71,32.71,134200.0,15.0742,15.0834,15.0603,15.0603,134200.0
2013-01-10 14:55:00,32.71,32.73,32.68,32.7,96800.0,15.0603,15.0696,15.0465,15.0557,96800.0
2013-01-10 15:00:00,32.7,32.75,32.69,32.75,107700.0,15.0557,15.0788,15.0511,15.0788,107700.0
2013-01-10 15:05:00,32.75,32.75,32.73,32.73,73200.0,15.0788,15.0788,15.0696,15.0696,73200.0
2013-01-10 15:10:00,32.74,32.78,32.74,32.78,114000.0,15.0742,15.0926,15.0742,15.0926,114000.0
2013-01-10 15:15:00,32.78,32.79,32.76,32.78,87300.0,15.0926,15.0972,15.0834,15.0926,87300.0
2013-01-10 15:20:00,32.78,32.8,32.77,32.79,93300.0,15.0926,15.1018,15.088,15.0972,93300.0
2013-01-10 15:25:00,32.79,32.8,32.78,32.8,77700.0,15.0972,15.1018,15.0926,15.1018,77700.0
2013-01-10 15:30:00,32.8,32.8,32.77,32.77,212100.0,15.1018,15.1018,15.088,15.088,212100.0
2013-01-10 15:35:00,32.77,32.79,32.77,32.78,116100.0,15.088,15.0972,15.088,15.0926,116100.0
2013-01-10 15:40:00,32.78,32.8,32.77,32.8,263400.0,15.0926,15.1018,15.088,15.1018,263400.0
2013-01-10 15:45:00,32.79,32.8,32.77,32.8,215000.0,15.0972,15.1018,15.088,15.1018,215000.0
2013-01-10 15:50:00,32.8,32.8,32.76,32.76,202400.0,15.1018,15.1018,15.0834,15.0834,202400.0
2013-01-10 15:55:00,32.76,32.77,32.7,32.7,690900.0,15.0834,15.088,15.0557,15.0557,690900.0
2013-01-11 09:30:00,32.75,32.95,32.7,32.93,321700.0,15.0788,15.1709,15.0557,15.1616,321700.0
2013-01-11 09:35:00,32.93,32.96,32.86,32.95,212300.0,15.1616,15.1755,15.1294,15.1709,212300.0
2013-01-11 09:40:00,32.94,32.94,32.81,32.91,194700.0,15.1662,15.1662,15.1064,15.1524,194700.0
2013-01-11 09:45:00,32.92,32.93,32.85,32.87,80400.0,15.157,15.1616,15.1248,15.134,80400.0
2013-01-11 09:50:00,32.89,32.91,32.85,32.86,143800.0,15.1432,15.1524,15.1248,15.1294,143800.0
2013-01-11 09:55:00,32.87,32.89,32.81,32.81,127300.0,15.134,15.1432,15.1064,15.1064,127300.0
2013-01-11 10:00:00,32.81,32.86,32.8,32.84,116800.0,15.1064,15.1294,15.1018,15.1202,116800.0
2013-01-11 10:05:00,32.84,32.84,32.79,32.81,77100.0,15.1202,15.1202,15.0972,15.1064,77100.0
2013-01-11 10:10:00,32.81,32.83,32.79,32.81,68300.0,15.1064,15.1156,15.0972,15.1064,68300.0
2013-01-11 10:15:00,32.82,32.84,32.79,32.79,61600.0,15.111,15.1202,15.0972,15.0972,61600.0
2013-01-11 10:20:00,32.79,32.81,32.78,32.8,65300.0,15.0972,15.1064,15.0926,15.1018,65300.0
2013-01-11 10:25:00,32.8,32.81,32.75,32.76,56200.0,15.1018,15.1064,15.0788,15.0834,56200.0
2013-01-11 10:30:00,32.75,32.78,32.75,32.77,101300.0,15.0788,15.0926,15.0788,15.088,101300.0
2013-01-11 10:35:00,32.77,32.78,32.75,32.78,42300.0,15.088,15.0926,15.0788,15.0926,42300.0
2013-01-11 10:40:00,32.77,32.78,32.73,32.74,51600.0,15.088,15.0926,15.0696,15.0742,51600.0
2013-01-11 10:45:00,32.73,32.85,32.73,32.84,214100.0,15.0696,15.1248,15.0696,15.1202,214100.0
2013-01-11 10:50:00,32.84,32.86,32.83,32.84,72400.0,15.1202,15.1294,15.1156,15.1202,72400.0
2013-01-11 10:55:00,32.85,32.85,32.83,32.84,47600.0,15.1248,15.1248,15.1156,15.1202,47600.0
2013-01-11 11:00:00,32.83,32.85,32.82,32.84,47100.0,15.1156,15.1248,15.111,15.1202,47100.0
2013-01-11 11:05:00,32.84,32.86,32.82,32.83,107900.0,15.1202,15.1294,15.111,15.1156,107900.0
2013-01-11 11:10:00,32.84,32.84,32.83,32.83,32200.0,15.1202,15.1202,15.1156,15.1156,32200.0
2013-01-11 11:15:00,32.84,32.86,32.83,32.85,90500.0,15.1202,15.1294,15.1156,15.1248,90500.0
2013-01-11 11:20:00,32.86,32.86,32.83,32.83,47200.0,15.1294,15.1294,15.1156,15.1156,47200.0
2013-01-11 11:25:00,32.83,32.85,32.83,32.83,71000.0,15.1156,15.1248,15.1156,15.1156,71000.0
2013-01-11 11:30:00,32.83,32.85,32.82,32.84,88300.0,15.1156,15.1248,15.111,15.1202,88300.0
2013-01-11 11:35:00,32.84,32.89,32.84,32.87,118600.0,15.1202,15.1432,15.1202,15.134,118600.0
2013-01-11 11:40:00,32.87,32.93,32.87,32.93,83300.0,15.134,15.1616,15.134,15.1616,83300.0
2013-01-11 11:45:00,32.92,32.93,32.9,32.92,68100.0,15.157,15.1616,15.1478,15.157,68100.0
2013-01-11 11:50:00,32.92,32.97,32.92,32.94,138900.0,15.157,15.1801,15.157,15.1662,138900.0
2013-01-11 11:55:00,32.94,33.0,32.94,32.96,124100.0,15.1662,15.1939,15.1662,15.1755,124100.0
2013-01-11 12:00:00,32.96,32.98,32.93,32.94,61600.0,15.1755,15.1847,15.1616,15.1662,61600.0
2013-01-11 12:05:00,32.93,32.96,32.93,32.95,82200.0,15.1616,15.1755,15.1616,15.1709,82200.0
2013-01-11 12:10:00,32.96,33.0,32.95,32.98,120900.0,15.1755,15.1939,15.1709,15.1847,120900.0
2013-01-11 12:15:00,32.98,33.0,32.98,32.99,85600.0,15.1847,15.1939,15.1847,15.1893,85600.0
2013-01-11 12:20:00,33.0,33.03,32.99,33.01,231000.0,15.1939,15.2077,15.1893,15.1985,231000.0
2013-01-11 12:25:00,33.02,33.02,32.99,32.99,87300.0,15.2031,15.2031,15.1893,15.1893,87300.0
2013-01-11 12:30:00,33.0,33.0,32.96,32.97,50700.0,15.1939,15.1939,15.1755,15.1801,50700.0
2013-01-11 12:35:00,32.96,32.98,32.95,32.98,60300.0,15.1755,15.1847,15.1709,15.1847,60300.0
2013-01-11 12:40:00,32.97,32.98,32.96,32.97,39500.0,15.1801,15.1847,15.1755,15.1801,39500.0
2013-01-11 12:45:00,32.97,32.98,32.95,32.96,91100.0,15.1801,15.1847,15.1709,15.1755,91100.0
2013-01-11 12:50:00,32.97,32.98,32.95,32.96,71600.0,15.1801,15.1847,15.1709,15.1755,71600.0
2013-01-11 12:55:00,32.96,32.96,32.93,32.94,61000.0,15.1755,15.1755,15.1616,15.1662,61000.0
2013-01-11 13:00:00,32.95,32.95,32.93,32.94,31500.0,15.1709,15.1709,15.1616,15.1662,31500.0
2013-01-11 13:05:00,32.94,32.95,32.93,32.94,46400.0,15.1662,15.1709,15.1616,15.1662,46400.0
2013-01-11 13:10:00,32.93,32.94,32.91,32.92,69100.0,15.1616,15.1662,15.1524,15.157,69100.0
2013-01-11 13:15:00,32.92,32.93,32.9,32.9,26600.0,15.157,15.1616,15.1478,15.1478,26600.0
2013-01-11 13:20:00,32.9,32.94,32.9,32.93,49300.0,15.1478,15.1662,15.1478,15.1616,49300.0
2013-01-11 13:25:00,32.94,32.94,32.91,32.93,54100.0,15.1662,15.1662,15.1524,15.1616,54100.0
2013-01-11 13:30:00,32.92,32.95,32.91,32.95,63200.0,15.157,15.1709,15.1524,15.1709,63200.0
2013-01-11 13:35:00,32.95,32.96,32.94,32.96,55900.0,15.1709,15.1755,15.1662,15.1755,55900.0
2013-01-11 13:40:00,32.96,32.96,32.92,32.93,44500.0,15.1755,15.1755,15.157,15.1616,44500.0
2013-01-11 13:45:00,32.92,32.94,32.9,32.93,47900.0,15.157,15.1662,15.1478,15.1616,47900.0
2013-01-11 13:50:00,32.94,32.94,32.91,32.91,36300.0,15.1662,15.1662,15.1524,15.1524,36300.0
2013-01-11 13:55:00,32.92,32.93,32.89,32.9,82500.0,15.157,15.1616,15.1432,15.1478,82500.0
2013-01-11 14:00:00,32.9,32.92,32.89,32.9,41800.0,15.1478,15.157,15.1432,15.1478,41800.0
2013-01-11 14:05:00,32.9,32.92,32.89,32.9,45500.0,15.1478,15.157,15.1432,15.1478,45500.0
2013-01-11 14:10:00,32.91,32.92,32.89,32.91,54200.0,15.1524,15.157,15.1432,15.1524,54200.0
2013-01-11 14:15:00,32.91,32.91,32.9,32.91,29300.0,15.1524,15.1524,15.1478,15.1524,29300.0
2013-01-11 14:20:00,32.91,32.93,32.9,32.93,49100.0,15.1524,15.1616,15.1478,15.1616,49100.0
2013-01-11 14:25:00,32.93,32.93,32.91,32.91,47500.0,15.1616,15.1616,15.1524,15.1524,47500.0
2013-01-11 14:30:00,32.92,32.92,32.89,32.89,54200.0,15.157,15.157,15.1432,15.1432,54200.0
2013-01-11 14:35:00,32.89,32.91,32.89,32.89,31600.0,15.1432,15.1524,15.1432,15.1432,31600.0
2013-01-11 14:40:00,32.9,32.9,32.88,32.9,29800.0,15.1478,15.1478,15.1386,15.1478,29800.0
2013-01-11 14:45:00,32.89,32.9,32.89,32.9,28300.0,15.1432,15.1478,15.1432,15.1478,28300.0
2013-01-11 14:50:00,32.9,32.9,32.89,32.9,31000.0,15.1478,15.1478,15.1432,15.1478,31000.0
2013-01-11 14:55:00,32.89,32.91,32.89,32.9,57400.0,15.1432,15.1524,15.1432,15.1478,57400.0
2013-01-11 15:00:00,32.91,32.91,32.88,32.88,55500.0,15.1524,15.1524,15.1386,15.1386,55500.0
2013-01-11 15:05:00,32.89,32.9,32.88,32.89,66100.0,15.1432,15.1478,15.1386,15.1432,66100.0
2013-01-11 15:10:00,32.89,32.91,32.88,32.89,66100.0,15.1432,15.1524,15.1386,15.1432,66100.0
2013-01-11 15:15:00,32.89,32.93,32.89,32.93,108700.0,15.1432,15.1616,15.1432,15.1616,108700.0
2013-01-11 15:20:00,32.93,32.98,32.92,32.96,87600.0,15.1616,15.1847,15.157,15.1755,87600.0
2013-01-11 15:25:00,32.96,32.96,32.93,32.96,106700.0,15.1755,15.1755,15.1616,15.1755,106700.0
2013-01-11 15:30:00,32.95,32.97,32.95,32.95,109900.0,15.1709,15.1801,15.1709,15.1709,109900.0
2013-01-11 15:35:00,32.95,32.96,32.93,32.94,91700.0,15.1709,15.1755,15.1616,15.1662,91700.0
2013-01-11 15:40:00,32.94,32.97,32.93,32.97,98300.0,15.1662,15.1801,15.1616,15.1801,98300.0
2013-01-11 15:45:00,32.97,33.0,32.96,32.98,172700.0,15.1801,15.1939,15.1755,15.1847,172700.0
2013-01-11 15:50:00,32.98,32.99,32.94,32.95,162600.0,15.1847,15.1893,15.1662,15.1709,162600.0
2013-01-11 15:55:00,32.95,32.95,32.92,32.94,371000.0,15.1709,15.1709,15.157,15.1662,371000.0
2013-01-14 09:30:00,32.98,33.02,32.95,33.0,222300.0,15.1847,15.2031,15.1709,15.1939,222300.0
2013-01-14 09:35:00,33.01,33.09,33.01,33.05,114200.0,15.1985,15.2353,15.1985,15.2169,114200.0
2013-01-14 09:40:00,33.05,33.05,32.99,33.02,101600.0,15.2169,15.2169,15.1893,15.2031,101600.0
2013-01-14 09:45:00,33.01,33.09,33.01,33.07,64400.0,15.1985,15.2353,15.1985,15.2261,64400.0
2013-01-14 09:50:00,33.07,33.08,33.03,33.04,91400.0,15.2261,15.2307,15.2077,15.2123,91400.0
2013-01-14 09:55:00,33.04,33.06,33.03,33.05,108900.0,15.2123,15.2215,15.2077,15.2169,108900.0
2013-01-14 10:00:00,33.05,33.1,33.03,33.06,131400.0,15.2169,15.2399,15.2077,15.2215,131400.0
2013-01-14 10:05:00,33.06,33.13,33.06,33.09,93100.0,15.2215,15.2537,15.2215,15.2353,93100.0
2013-01-14 10:10:00,33.09,33.11,33.07,33.09,106700.0,15.2353,15.2445,15.2261,15.2353,106700.0
2013-01-14 10:15:00,33.1,33.15,33.09,33.09,139700.0,15.2399,15.2629,15.2353,15.2353,139700.0
2013-01-14 10:20:00,33.08,33.12,33.08,33.12,85400.0,15.2307,15.2491,15.2307,15.2491,85400.0
2013-01-14 10:25:00,33.12,33.2,33.11,33.16,149200.0,15.2491,15.286,15.2445,15.2675,149200.0
2013-01-14 10:30:00,33.16,33.17,33.14,33.15,138600.0,15.2675,15.2721,15.2583,15.2629,138600.0
2013-01-14 10:35:00,33.14,33.16,33.14,33.15,70100.0,15.2583,15.2675,15.2583,15.2629,70100.0
2013-01-14 10:40:00,33.16,33.18,33.15,33.17,122300.0,15.2675,15.2767,15.2629,15.2721,122300.0
2013-01-14 10:45:00,33.16,33.17,33.15,33.16,51600.0,15.2675,15.2721,15.2629,15.2675,51600.0
2013-01-14 10:50:00,33.16,33.16,33.1,33.12,123300.0,15.2675,15.2675,15.2399,15.2491,123300.0
2013-01-14 10:55:00,33.12,33.13,33.12,33.12,22400.0,15.2491,15.2537,15.2491,15.2491,22400.0
2013-01-14 11:00:00,33.12,33.13,33.07,33.08,128100.0,15.2491,15.2537,15.2261,15.2307,128100.0
2013-01-14 11:05:00,33.08,33.09,33.07,33.09,51100.0,15.2307,15.2353,15.2261,15.2353,51100.0
2013-01-14 11:10:00,33.08,33.1,33.08,33.09,72200.0,15.2307,15.2399,15.2307,15.2353,72200.0
2013-01-14 11:15:00,33.09,33.1,33.05,33.05,78000.0,15.2353,15.2399,15.2169,15.2169,78000.0
2013-01-14 11:20:00,33.05,33.07,33.05,33.06,22500.0,15.2169,15.2261,15.2169,15.2215,22500.0
2013-01-14 11:25:00,33.06,33.1,33.06,33.09,87800.0,15.2215,15.2399,15.2215,15.2353,87800.0
2013-01-14 11:30:00,33.09,33.1,33.04,33.04,82900.0,15.2353,15.2399,15.2123,15.2123,82900.0
2013-01-14 11:35:00,33.04,33.06,33.04,33.04,35300.0,15.2123,15.2215,15.2123,15.2123,35300.0
2013-01-14 11:40:00,33.04,33.04,33.01,33.02,47700.0,15.2123,15.2123,15.1985,15.2031,47700.0
2013-01-14 11:45:00,33.02,33.07,33.02,33.06,64300.0,15.2031,15.2261,15.2031,15.2215,64300.0
2013-01-14 11:50:00,33.05,33.07,33.05,33.07,26000.0,15.2169,15.2261,15.2169,15.2261,26000.0
2013-01-14 11:55:00,33.07,33.08,33.03,33.06,59500.0,15.2261,15.2307,15.2077,15.2215,59500.0
2013-01-14 12:00:00,33.05,33.09,33.05,33.07,65100.0,15.2169,15.2353,15.2169,15.2261,65100.0
2013-01-14 12:05:00,33.06,33.08,33.06,33.08,37600.0,15.2215,15.2307,15.2215,15.2307,37600.0
2013-01-14 12:10:00,33.07,33.1,33.07,33.08,34800.0,15.2261,15.2399,15.2261,15.2307,34800.0
2013-01-14 12:15:00,33.09,33.09,33.05,33.05,46000.0,15.2353,15.2353,15.2169,15.2169,46000.0
2013-01-14 12:20:00,33.05,33.06,33.03,33.03,55500.0,15.2169,15.2215,15.2077,15.2077,55500.0
2013-01-14 12:25:00,33.03,33.04,33.01,33.01,35700.0,15.2077,15.2123,15.1985,15.1985,35700.0
2013-01-14 12:30:00,33.01,33.02,33.0,33.02,23300.0,15.1985,15.2031,15.1939,15.2031,23300.0
2013-01-14 12:35:00,33.02,33.02,33.01,33.01,13000.0,15.2031,15.2031,15.1985,15.1985,13000.0
2013-01-14 12:40:00,33.01,33.03,33.0,33.0,54300.0,15.1985,15.2077,15.1939,15.1939,54300.0
2013-01-14 12:45:00,33.0,33.03,33.0,33.0,43200.0,15.1939,15.2077,15.1939,15.1939,43200.0
2013-01-14 12:50:00,33.01,33.02,33.0,33.0,35200.0,15.1985,15.2031,15.1939,15.1939,35200.0
2013-01-14 12:55:00,33.0,33.0,32.98,32.99,24300.0,15.1939,15.1939,15.1847,15.1893,24300.0
2013-01-14 13:00:00,32.98,32.99,32.96,32.97,43500.0,15.1847,15.1893,15.1755,15.1801,43500.0
2013-01-14 13:05:00,32.96,32.98,32.96,32.97,27800.0,15.1755,15.1847,15.1755,15.1801,27800.0
2013-01-14 13:10:00,32.97,33.02,32.97,33.01,70600.0,15.1801,15.2031,15.1801,15.1985,70600.0
2013-01-14 13:15:00,33.02,33.05,33.01,33.04,80800.0,15.2031,15.2169,15.1985,15.2123,80800.0
2013-01-14 13:20:00,33.03,33.06,33.02,33.06,48900.0,15.2077,15.2215,15.2031,15.2215,48900.0
2013-01-14 13:25:00,33.05,33.07,33.04,33.05,60200.0,15.2169,15.2261,15.2123,15.2169,60200.0
2013-01-14 13:30:00,33.05,33.07,33.05,33.05,37300.0,15.2169,15.2261,15.2169,15.2169,37300.0
2013-01-14 13:35:00,33.05,33.08,33.05,33.08,69500.0,15.2169,15.2307,15.2169,15.2307,69500.0
2013-01-14 13:40:00,33.07,33.09,33.07,33.08,26300.0,15.2261,15.2353,15.2261,15.2307,26300.0
2013-01-14 13:45:00,33.09,33.09,33.07,33.08,31600.0,15.2353,15.2353,15.2261,15.2307,31600.0
2013-01-14 13:50:00,33.07,33.08,33.07,33.08,29100.0,15.2261,15.2307,15.2261,15.2307,29100.0
2013-01-14 13:55:00,33.07,33.08,33.05,33.08,44500.0,15.2261,15.2307,15.2169,15.2307,44500.0
2013-01-14 14:00:00,33.08,33.1,33.05,33.1,55600.0,15.2307,15.2399,15.2169,15.2399,55600.0
2013-01-14 14:05:00,33.1,33.1,33.07,33.07,57300.0,15.2399,15.2399,15.2261,15.2261,57300.0
2013-01-14 14:10:00,33.08,33.08,33.05,33.05,48500.0,15.2307,15.2307,15.2169,15.2169,48500.0
2013-01-14 14:15:00,33.05,33.06,33.03,33.05,76400.0,15.2169,15.2215,15.2077,15.2169,76400.0
2013-01-14 14:20:00,33.05,33.05,33.03,33.05,51100.0,15.2169,15.2169,15.2077,15.2169,51100.0
2013-01-14 14:25:00,33.05,33.05,33.04,33.04,23100.0,15.2169,15.2169,15.2123,15.2123,23100.0
2013-01-14 14:30:00,33.04,33.06,33.04,33.05,34600.0,15.2123,15.2215,15.2123,15.2169,34600.0
2013-01-14 14:35:00,33.05,33.06,33.03,33.03,48300.0,15.2169,15.2215,15.2077,15.2077,48300.0
2013-01-14 14:40:00,33.03,33.05,33.03,33.04,82000.0,15.2077,15.2169,15.2077,15.2123,82000.0
2013-01-14 14:45:00,33.04,33.05,33.03,33.04,46100.0,15.2123,15.2169,15.2077,15.2123,46100.0
2013-01-14 14:50:00,33.05,33.05,33.03,33.04,23400.0,15.2169,15.2169,15.2077,15.2123,23400.0
2013-01-14 14:55:00,33.03,33.04,33.02,33.04,43500.0,15.2077,15.2123,15.2031,15.2123,43500.0
2013-01-14 15:00:00,33.04,33.04,33.03,33.03,26500.0,15.2123,15.2123,15.2077,15.2077,26500.0
2013-01-14 15:05:00,33.03,33.05,33.02,33.04,91600.0,15.2077,15.2169,15.2031,15.2123,91600.0
2013-01-14 15:10:00,33.04,33.04,33.02,33.03,37000.0,15.2123,15.2123,15.2031,15.2077,37000.0
2013-01-14 15:15:00,33.02,33.03,33.02,33.02,24200.0,15.2031,15.2077,15.2031,15.2031,24200.0
2013-01-14 15:20:00,33.02,33.03,33.01,33.02,66900.0,15.2031,15.2077,15.1985,15.2031,66900.0
2013-01-14 15:25:00,33.02,33.03,33.01,33.01,46900.0,15.2031,15.2077,15.1985,15.1985,46900.0
2013-01-14 15:30:00,33.02,33.02,33.0,33.01,121500.0,15.2031,15.2031,15.1939,15.1985,121500.0
2013-01-14 15:35:00,33.01,33.01,32.99,33.0,262300.0,15.1985,15.1985,15.1893,15.1939,262300.0
2013-01-14 15:40:00,33.0,33.01,32.98,32.99,172800.0,15.1939,15.1985,15.1847,15.1893,172800.0
2013-01-14 15:45:00,33.0,33.01,32.95,32.97,172600.0,15.1939,15.1985,15.1709,15.1801,172600.0
2013-01-14 15:50:00,32.96,32.99,32.95,32.95,176600.0,15.1755,15.1893,15.1709,15.1709,176600.0
2013-01-14 15:55:00,32.95,33.0,32.95,32.99,448400.0,15.1709,15.1939,15.1709,15.1893,448400.0
2013-01-15 09:30:00,32.86,32.99,32.86,32.98,169600.0,15.1294,15.1893,15.1294,15.1847,169600.0
2013-01-15 09:35:00,32.98,32.99,32.89,32.9,125900.0,15.1847,15.1893,15.1432,15.1478,125900.0
2013-01-15 09:40:00,32.9,32.94,32.85,32.85,171700.0,15.1478,15.1662,15.1248,15.1248,171700.0
2013-01-15 09:45:00,32.85,32.87,32.84,32.85,114500.0,15.1248,15.134,15.1202,15.1248,114500.0
2013-01-15 09:50:00,32.86,32.86,32.8,32.82,113500.0,15.1294,15.1294,15.1018,15.111,113500.0
2013-01-15 09:55:00,32.82,32.86,32.8,32.85,100600.0,15.111,15.1294,15.1018,15.1248,100600.0
2013-01-15 10:00:00,32.86,32.92,32.86,32.91,58100.0,15.1294,15.157,15.1294,15.1524,58100.0
2013-01-15 10:05:00,32.9,32.94,32.88,32.93,35300.0,15.1478,15.1662,15.1386,15.1616,35300.0
2013-01-15 10:10:00,32.92,32.96,32.91,32.93,66500.0,15.157,15.1755,15.1524,15.1616,66500.0
2013-01-15 10:15:00,32.93,32.96,32.91,32.96,69300.0,15.1616,15.1755,15.1524,15.1755,69300.0
2013-01-15 10:20:00,32.97,32.97,32.92,32.94,57100.0,15.1801,15.1801,15.157,15.1662,57100.0
2013-01-15 10:25:00,32.94,32.95,32.9,32.91,66400.0,15.1662,15.1709,15.1478,15.1524,66400.0
2013-01-15 10:30:00,32.91,32.91,32.87,32.88,44200.0,15.1524,15.1524,15.134,15.1386,44200.0
2013-01-15 10:35:00,32.88,32.9,32.86,32.89,33800.0,15.1386,15.1478,15.1294,15.1432,33800.0
2013-01-15 10:40:00,32.89,32.95,32.89,32.94,37400.0,15.1432,15.1709,15.1432,15.1662,37400.0
2013-01-15 10:45:00,32.93,32.94,32.91,32.93,80700.0,15.1616,15.1662,15.1524,15.1616,80700.0
2013-01-15 10:50:00,32.93,32.95,32.92,32.95,26100.0,15.1616,15.1709,15.157,15.1709,26100.0
2013-01-15 10:55:00,32.95,32.97,32.94,32.95,46200.0,15.1709,15.1801,15.1662,15.1709,46200.0
2013-01-15 11:00:00,32.96,32.99,32.95,32.99,52100.0,15.1755,15.1893,15.1709,15.1893,52100.0
2013-01-15 11:05:00,32.99,32.99,32.95,32.95,88900.0,15.1893,15.1893,15.1709,15.1709,88900.0
2013-01-15 11:10:00,32.96,32.96,32.93,32.95,87100.0,15.1755,15.1755,15.1616,15.1709,87100.0
2013-01-15 11:15:00,32.95,32.95,32.91,32.93,81800.0,15.1709,15.1709,15.1524,15.1616,81800.0
2013-01-15 11:20:00,32.92,32.97,32.92,32.95,91500.0,15.157,15.1801,15.157,15.1709,91500.0
2013-01-15 11:25:00,32.95,32.98,32.94,32.94,95200.0,15.1709,15.1847,15.1662,15.1662,95200.0
2013-01-15 11:30:00,32.94,32.96,32.93,32.94,28000.0,15.1662,15.1755,15.1616,15.1662,28000.0
2013-01-15 11:35:00,32.94,32.94,32.84,32.86,124300.0,15.1662,15.1662,15.1202,15.1294,124300.0
2013-01-15 11:40:00,32.86,32.87,32.83,32.84,60200.0,15.1294,15.134,15.1156,15.1202,60200.0
2013-01-15 11:45:00,32.83,32.85,32.81,32.83,43900.0,15.1156,15.1248,15.1064,15.1156,43900.0
2013-01-15 11:50:00,32.82,32.84,32.82,32.83,45900.0,15.111,15.1202,15.111,15.1156,45900.0
2013-01-15 11:55:00,32.83,32.85,32.79,32.79,88600.0,15.1156,15.1248,15.0972,15.0972,88600.0
2013-01-15 12:00:00,32.79,32.85,32.79,32.84,75400.0,15.0972,15.1248,15.0972,15.1202,75400.0
2013-01-15 12:05:00,32.83,32.88,32.83,32.88,49200.0,15.1156,15.1386,15.1156,15.1386,49200.0
2013-01-15 12:10:00,32.88,32.89,32.86,32.88,34000.0,15.1386,15.1432,15.1294,15.1386,34000.0
2013-01-15 12:15:00,32.88,32.89,32.86,32.86,35300.0,15.1386,15.1432,15.1294,15.1294,35300.0
2013-01-15 12:20:00,32.87,32.87,32.84,32.84,43300.0,15.134,15.134,15.1202,15.1202,43300.0
2013-01-15 12:25:00,32.84,32.88,32.84,32.86,27400.0,15.1202,15.1386,15.1202,15.1294,27400.0
2013-01-15 12:30:00,32.86,32.88,32.85,32.88,37500.0,15.1294,15.1386,15.1248,15.1386,37500.0
2013-01-15 12:35:00,32.88,32.88,32.85,32.86,43100.0,15.1386,15.1386,15.1248,15.1294,43100.0
2013-01-15 12:40:00,32.85,32.88,32.85,32.88,28900.0,15.1248,15.1386,15.1248,15.1386,28900.0
2013-01-15 12:45:00,32.87,32.88,32.82,32.82,34900.0,15.134,15.1386,15.111,15.111,34900.0
2013-01-15 12:50:00,32.82,32.84,32.82,32.82,40500.0,15.111,15.1202,15.111,15.111,40500.0
2013-01-15 12:55:00,32.82,32.83,32.82,32.83,27100.0,15.111,15.1156,15.111,15.1156,27100.0
2013-01-15 13:00:00,32.82,32.85,32.81,32.85,57500.0,15.111,15.1248,15.1064,15.1248,57500.0
2013-01-15 13:05:00,32.84,32.84,32.82,32.84,37900.0,15.1202,15.1202,15.111,15.1202,37900.0
2013-01-15 13:10:00,32.84,32.84,32.82,32.83,28900.0,15.1202,15.1202,15.111,15.1156,28900.0
2013-01-15 13:15:00,32.83,32.85,32.81,32.85,34900.0,15.1156,15.1248,15.1064,15.1248,34900.0
2013-01-15 13:20:00,32.85,32.85,32.83,32.85,38200.0,15.1248,15.1248,15.1156,15.1248,38200.0
2013-01-15 13:25:00,32.85,32.86,32.84,32.84,45600.0,15.1248,15.1294,15.1202,15.1202,45600.0
2013-01-15 13:30:00,32.83,32.85,32.82,32.84,86600.0,15.1156,15.1248,15.111,15.1202,86600.0
2013-01-15 13:35:00,32.84,32.86,32.83,32.84,49700.0,15.1202,15.1294,15.1156,15.1202,49700.0
2013-01-15 13:40:00,32.85,32.85,32.83,32.85,36700.0,15.1248,15.1248,15.1156,15.1248,36700.0
2013-01-15 13:45:00,32.84,32.87,32.83,32.86,53000.0,15.1202,15.134,15.1156,15.1294,53000.0
2013-01-15 13:50:00,32.87,32.88,32.84,32.86,91400.0,15.134,15.1386,15.1202,15.1294,91400.0
2013-01-15 13:55:00,32.85,32.86,32.82,32.82,28900.0,15.1248,15.1294,15.111,15.111,28900.0
2013-01-15 14:00:00,32.83,32.83,32.8,32.8,56000.0,15.1156,15.1156,15.1018,15.1018,56000.0
2013-01-15 14:05:00,32.8,32.82,32.79,32.82,113100.0,15.1018,15.111,15.0972,15.111,113100.0
2013-01-15 14:10:00,32.83,32.83,32.8,32.82,45300.0,15.1156,15.1156,15.1018,15.111,45300.0
2013-01-15 14:15:00,32.82,32.85,32.82,32.83,30300.0,15.111,15.1248,15.111,15.1156,30300.0
2013-01-15 14:20:00,32.84,32.84,32.8,32.82,51600.0,15.1202,15.1202,15.1018,15.111,51600.0
2013-01-15 14:25:00,32.83,32.84,32.81,32.82,100500.0,15.1156,15.1202,15.1064,15.111,100500.0
2013-01-15 14:30:00,32.82,32.82,32.8,32.8,34800.0,15.111,15.111,15.1018,15.1018,34800.0
2013-01-15 14:35:00,32.8,32.83,32.8,32.83,27000.0,15.1018,15.1156,15.1018,15.1156,27000.0
2013-01-15 14:40:00,32.82,32.84,32.82,32.84,66400.0,15.111,15.1202,15.111,15.1202,66400.0
2013-01-15 14:45:00,32.83,32.85,32.82,32.83,52100.0,15.1156,15.1248,15.111,15.1156,52100.0
2013-01-15 14:50:00,32.84,32.86,32.83,32.84,39800.0,15.1202,15.1294,15.1156,15.1202,39800.0
2013-01-15 14:55:00,32.84,32.85,32.83,32.84,21500.0,15.1202,15.1248,15.1156,15.1202,21500.0
2013-01-15 15:00:00,32.84,32.87,32.83,32.83,84600.0,15.1202,15.134,15.1156,15.1156,84600.0
2013-01-15 15:05:00,32.83,32.85,32.82,32.84,36400.0,15.1156,15.1248,15.111,15.1202,36400.0
2013-01-15 15:10:00,32.83,32.84,32.82,32.82,16900.0,15.1156,15.1202,15.111,15.111,16900.0
2013-01-15 15:15:00,32.83,32.84,32.83,32.84,84400.0,15.1156,15.1202,15.1156,15.1202,84400.0
2013-01-15 15:20:00,32.84,32.84,32.8,32.83,171400.0,15.1202,15.1202,15.1018,15.1156,171400.0
2013-01-15 15:25:00,32.84,32.84,32.82,32.83,42400.0,15.1202,15.1202,15.111,15.1156,42400.0
2013-01-15 15:30:00,32.83,32.85,32.83,32.84,71700.0,15.1156,15.1248,15.1156,15.1202,71700.0
2013-01-15 15:35:00,32.85,32.87,32.84,32.84,466700.0,15.1248,15.134,15.1202,15.1202,466700.0
2013-01-15 15:40:00,32.84,32.86,32.84,32.85,157400.0,15.1202,15.1294,15.1202,15.1248,157400.0
2013-01-15 15:45:00,32.85,32.86,32.81,32.81,134500.0,15.1248,15.1294,15.1064,15.1064,134500.0
2013-01-15 15:50:00,32.82,32.82,32.79,32.81,219700.0,15.111,15.111,15.0972,15.1064,219700.0
2013-01-15 15:55:00,32.81,32.83,32.78,32.78,698000.0,15.1064,15.1156,15.0926,15.0926,698000.0
2013-01-16 09:30:00,32.72,32.78,32.65,32.77,184900.0,15.065,15.0926,15.0327,15.088,184900.0
2013-01-16 09:35:00,32.78,32.87,32.69,32.79,530700.0,15.0926,15.134,15.0511,15.0972,530700.0
2013-01-16 09:40:00,32.79,32.86,32.76,32.79,548600.0,15.0972,15.1294,15.0834,15.0972,548600.0
2013-01-16 09:45:00,32.78,32.79,32.71,32.74,212200.0,15.0926,15.0972,15.0603,15.0742,212200.0
2013-01-16 09:50:00,32.74,32.77,32.72,32.74,34200.0,15.0742,15.088,15.065,15.0742,34200.0
2013-01-16 09:55:00,32.74,32.78,32.72,32.74,103900.0,15.0742,15.0926,15.065,15.0742,103900.0
2013-01-16 10:00:00,32.75,32.75,32.7,32.73,94200.0,15.0788,15.0788,15.0557,15.0696,94200.0
2013-01-16 10:05:00,32.73,32.77,32.73,32.77,34800.0,15.0696,15.088,15.0696,15.088,34800.0
2013-01-16 10:10:00,32.77,32.78,32.75,32.76,44400.0,15.088,15.0926,15.0788,15.0834,44400.0
2013-01-16 10:15:00,32.77,32.77,32.74,32.75,67200.0,15.088,15.088,15.0742,15.0788,67200.0
2013-01-16 10:20:00,32.74,32.77,32.72,32.77,51100.0,15.0742,15.088,15.065,15.088,51100.0
2013-01-16 10:25:00,32.77,32.79,32.76,32.79,21400.0,15.088,15.0972,15.0834,15.0972,21400.0
2013-01-16 10:30:00,32.79,32.8,32.77,32.79,86500.0,15.0972,15.1018,15.088,15.0972,86500.0
2013-01-16 10:35:00,32.79,32.8,32.77,32.79,37100.0,15.0972,15.1018,15.088,15.0972,37100.0
2013-01-16 10:40:00,32.8,32.8,32.78,32.78,44500.0,15.1018,15.1018,15.0926,15.0926,44500.0
2013-01-16 10:45:00,32.79,32.82,32.79,32.8,70100.0,15.0972,15.111,15.0972,15.1018,70100.0
2013-01-16 10:50:00,32.8,32.8,32.76,32.77,106600.0,15.1018,15.1018,15.0834,15.088,106600.0
2013-01-16 10:55:00,32.78,32.78,32.75,32.76,44600.0,15.0926,15.0926,15.0788,15.0834,44600.0
2013-01-16 11:00:00,32.77,32.77,32.68,32.7,135100.0,15.088,15.088,15.0465,15.0557,135100.0
2013-01-16 11:05:00,32.71,32.71,32.69,32.71,64000.0,15.0603,15.0603,15.0511,15.0603,64000.0
2013-01-16 11:10:00,32.7,32.72,32.7,32.7,49700.0,15.0557,15.065,15.0557,15.0557,49700.0
2013-01-16 11:15:00,32.7,32.71,32.68,32.69,47900.0,15.0557,15.0603,15.0465,15.0511,47900.0
2013-01-16 11:20:00,32.7,32.72,32.69,32.7,57800.0,15.0557,15.065,15.0511,15.0557,57800.0
2013-01-16 11:25:00,32.71,32.71,32.69,32.7,23500.0,15.0603,15.0603,15.0511,15.0557,23500.0
2013-01-16 11:30:00,32.69,32.72,32.67,32.72,55300.0,15.0511,15.065,15.0419,15.065,55300.0
2013-01-16 11:35:00,32.72,32.74,32.72,32.73,42600.0,15.065,15.0742,15.065,15.0696,42600.0
2013-01-16 11:40:00,32.73,32.77,32.73,32.77,31000.0,15.0696,15.088,15.0696,15.088,31000.0
2013-01-16 11:45:00,32.77,32.82,32.77,32.81,72200.0,15.088,15.111,15.088,15.1064,72200.0
2013-01-16 11:50:00,32.81,32.83,32.81,32.82,52200.0,15.1064,15.1156,15.1064,15.111,52200.0
2013-01-16 11:55:00,32.82,32.83,32.81,32.82,10800.0,15.111,15.1156,15.1064,15.111,10800.0
2013-01-16 12:00:00,32.82,32.82,32.79,32.8,44900.0,15.111,15.111,15.0972,15.1018,44900.0
2013-01-16 12:05:00,32.81,32.81,32.79,32.79,45500.0,15.1064,15.1064,15.0972,15.0972,45500.0
2013-01-16 12:10:00,32.8,32.8,32.77,32.78,23900.0,15.1018,15.1018,15.088,15.0926,23900.0
2013-01-16 12:15:00,32.77,32.78,32.76,32.77,25100.0,15.088,15.0926,15.0834,15.088,25100.0
2013-01-16 12:20:00,32.78,32.78,32.76,32.77,29500.0,15.0926,15.0926,15.0834,15.088,29500.0
2013-01-16 12:25:00,32.76,32.77,32.75,32.76,23300.0,15.0834,15.088,15.0788,15.0834,23300.0
2013-01-16 12:30:00,32.75,32.75,32.71,32.73,36700.0,15.0788,15.0788,15.0603,15.0696,36700.0
2013-01-16 12:35:00,32.73,32.77,32.73,32.77,30800.0,15.0696,15.088,15.0696,15.088,30800.0
2013-01-16 12:40:00,32.77,32.77,32.72,32.72,51000.0,15.088,15.088,15.065,15.065,51000.0
2013-01-16 12:45:00,32.72,32.75,32.72,32.75,21500.0,15.065,15.0788,15.065,15.0788,21500.0
2013-01-16 12:50:00,32.74,32.75,32.74,32.75,14300.0,15.0742,15.0788,15.0742,15.0788,14300.0
2013-01-16 12:55:00,32.75,32.75,32.71,32.72,41400.0,15.0788,15.0788,15.0603,15.065,41400.0
2013-01-16 13:00:00,32.72,32.76,32.72,32.75,123300.0,15.065,15.0834,15.065,15.0788,123300.0
2013-01-16 13:05:00,32.74,32.77,32.74,32.75,50100.0,15.0742,15.088,15.0742,15.0788,50100.0
2013-01-16 13:10:00,32.75,32.76,32.74,32.74,31500.0,15.0788,15.0834,15.0742,15.0742,31500.0
2013-01-16 13:15:00,32.75,32.75,32.74,32.75,10300.0,15.0788,15.0788,15.0742,15.0788,10300.0
2013-01-16 13:20:00,32.75,32.76,32.72,32.74,54600.0,15.0788,15.0834,15.065,15.0742,54600.0
2013-01-16 13:25:00,32.74,32.74,32.72,32.73,23600.0,15.0742,15.0742,15.065,15.0696,23600.0
2013-01-16 13:30:00,32.73,32.75,32.72,32.74,51200.0,15.0696,15.0788,15.065,15.0742,51200.0
2013-01-16 13:35:00,32.74,32.75,32.73,32.75,18900.0,15.0742,15.0788,15.0696,15.0788,18900.0
2013-01-16 13:40:00,32.75,32.77,32.74,32.75,35700.0,15.0788,15.088,15.0742,15.0788,35700.0
2013-01-16 13:45:00,32.76,32.76,32.75,32.76,14400.0,15.0834,15.0834,15.0788,15.0834,14400.0
2013-01-16 13:50:00,32.76,32.76,32.74,32.75,69800.0,15.0834,15.0834,15.0742,15.0788,69800.0
2013-01-16 13:55:00,32.75,32.76,32.75,32.75,15000.0,15.0788,15.0834,15.0788,15.0788,15000.0
2013-01-16 14:00:00,32.75,32.76,32.74,32.76,39000.0,15.0788,15.0834,15.0742,15.0834,39000.0
2013-01-16 14:05:00,32.76,32.76,32.74,32.74,73400.0,15.0834,15.0834,15.0742,15.0742,73400.0
2013-01-16 14:10:00,32.74,32.74,32.72,32.74,27700.0,15.0742,15.0742,15.065,15.0742,27700.0
2013-01-16 14:15:00,32.74,32.77,32.73,32.75,31400.0,15.0742,15.088,15.0696,15.0788,31400.0
2013-01-16 14:20:00,32.76,32.77,32.75,32.77,16500.0,15.0834,15.088,15.0788,15.088,16500.0
2013-01-16 14:25:00,32.77,32.79,32.77,32.79,29700.0,15.088,15.0972,15.088,15.0972,29700.0
2013-01-16 14:30:00,32.78,32.81,32.78,32.81,47000.0,15.0926,15.1064,15.0926,15.1064,47000.0
2013-01-16 14:35:00,32.8,32.8,32.79,32.8,74900.0,15.1018,15.1018,15.0972,15.1018,74900.0
2013-01-16 14:40:00,32.79,32.81,32.79,32.81,45000.0,15.0972,15.1064,15.0972,15.1064,45000.0
2013-01-16 14:45:00,32.81,32.82,32.79,32.81,58600.0,15.1064,15.111,15.0972,15.1064,58600.0
2013-01-16 14:50:00,32.81,32.81,32.79,32.81,59500.0,15.1064,15.1064,15.0972,15.1064,59500.0
2013-01-16 14:55:00,32.8,32.83,32.8,32.83,60600.0,15.1018,15.1156,15.1018,15.1156,60600.0
2013-01-16 15:00:00,32.82,32.83,32.8,32.82,45000.0,15.111,15.1156,15.1018,15.111,45000.0
2013-01-16 15:05:00,32.82,32.84,32.81,32.84,54000.0,15.111,15.1202,15.1064,15.1202,54000.0
2013-01-16 15:10:00,32.83,32.84,32.81,32.83,41900.0,15.1156,15.1202,15.1064,15.1156,41900.0
2013-01-16 15:15:00,32.82,32.84,32.8,32.81,128500.0,15.111,15.1202,15.1018,15.1064,128500.0
2013-01-16 15:20:00,32.81,32.81,32.79,32.81,71200.0,15.1064,15.1064,15.0972,15.1064,71200.0
2013-01-16 15:25:00,32.8,32.82,32.79,32.8,73300.0,15.1018,15.111,15.0972,15.1018,73300.0
2013-01-16 15:30:00,32.8,32.82,32.79,32.82,59800.0,15.1018,15.111,15.0972,15.111,59800.0
2013-01-16 15:35:00,32.82,32.84,32.81,32.83,113200.0,15.111,15.1202,15.1064,15.1156,113200.0
2013-01-16 15:40:00,32.83,32.83,32.79,32.82,119500.0,15.1156,15.1156,15.0972,15.111,119500.0
2013-01-16 15:45:00,32.82,32.83,32.79,32.8,197500.0,15.111,15.1156,15.0972,15.1018,197500.0
2013-01-16 15:50:00,32.81,32.81,32.77,32.79,148200.0,15.1064,15.1064,15.088,15.0972,148200.0
2013-01-16 15:55:00,32.79,32.79,32.74,32.78,404000.0,15.0972,15.0972,15.0742,15.0926,404000.0
2013-01-17 09:30:00,32.93,32.97,32.82,32.9,195200.0,15.1616,15.1801,15.111,15.1478,195200.0
2013-01-17 09:35:00,32.9,32.91,32.86,32.87,41900.0,15.1478,15.1524,15.1294,15.134,41900.0
2013-01-17 09:40:00,32.87,32.87,32.8,32.84,52400.0,15.134,15.134,15.1018,15.1202,52400.0
2013-01-17 09:45:00,32.85,32.87,32.81,32.82,97200.0,15.1248,15.134,15.1064,15.111,97200.0
2013-01-17 09:50:00,32.81,32.83,32.77,32.77,41700.0,15.1064,15.1156,15.088,15.088,41700.0
2013-01-17 09:55:00,32.78,32.79,32.77,32.78,50100.0,15.0926,15.0972,15.088,15.0926,50100.0
2013-01-17 10:00:00,32.77,32.79,32.74,32.77,65700.0,15.088,15.0972,15.0742,15.088,65700.0
2013-01-17 10:05:00,32.78,32.83,32.77,32.81,41200.0,15.0926,15.1156,15.088,15.1064,41200.0
2013-01-17 10:10:00,32.81,32.89,32.8,32.89,78200.0,15.1064,15.1432,15.1018,15.1432,78200.0
2013-01-17 10:15:00,32.88,32.89,32.84,32.88,73300.0,15.1386,15.1432,15.1202,15.1386,73300.0
2013-01-17 10:20:00,32.88,32.9,32.87,32.9,39800.0,15.1386,15.1478,15.134,15.1478,39800.0
2013-01-17 10:25:00,32.89,32.9,32.87,32.89,58900.0,15.1432,15.1478,15.134,15.1432,58900.0
2013-01-17 10:30:00,32.89,32.91,32.89,32.91,27900.0,15.1432,15.1524,15.1432,15.1524,27900.0
2013-01-17 10:35:00,32.91,32.93,32.9,32.92,50700.0,15.1524,15.1616,15.1478,15.157,50700.0
2013-01-17 10:40:00,32.92,32.93,32.9,32.92,58400.0,15.157,15.1616,15.1478,15.157,58400.0
2013-01-17 10:45:00,32.92,32.93,32.87,32.88,52200.0,15.157,15.1616,15.134,15.1386,52200.0
2013-01-17 10:50:00,32.89,32.92,32.89,32.91,49500.0,15.1432,15.157,15.1432,15.1524,49500.0
2013-01-17 10:55:00,32.92,32.93,32.89,32.92,54600.0,15.157,15.1616,15.1432,15.157,54600.0
2013-01-17 11:00:00,32.93,32.93,32.91,32.92,57300.0,15.1616,15.1616,15.1524,15.157,57300.0
2013-01-17 11:05:00,32.92,32.95,32.92,32.93,43900.0,15.157,15.1709,15.157,15.1616,43900.0
2013-01-17 11:10:00,32.94,32.96,32.93,32.95,53700.0,15.1662,15.1755,15.1616,15.1709,53700.0
2013-01-17 11:15:00,32.95,32.96,32.94,32.96,34100.0,15.1709,15.1755,15.1662,15.1755,34100.0
2013-01-17 11:20:00,32.96,32.96,32.94,32.95,47600.0,15.1755,15.1755,15.1662,15.1709,47600.0
2013-01-17 11:25:00,32.94,32.95,32.92,32.94,64600.0,15.1662,15.1709,15.157,15.1662,64600.0
2013-01-17 11:30:00,32.94,32.96,32.91,32.91,110600.0,15.1662,15.1755,15.1524,15.1524,110600.0
2013-01-17 11:35:00,32.93,32.94,32.9,32.92,52500.0,15.1616,15.1662,15.1478,15.157,52500.0
2013-01-17 11:40:00,32.91,32.96,32.91,32.94,83600.0,15.1524,15.1755,15.1524,15.1662,83600.0
2013-01-17 11:45:00,32.94,32.96,32.93,32.96,41800.0,15.1662,15.1755,15.1616,15.1755,41800.0
2013-01-17 11:50:00,32.96,32.96,32.94,32.95,37100.0,15.1755,15.1755,15.1662,15.1709,37100.0
2013-01-17 11:55:00,32.95,32.96,32.95,32.95,41500.0,15.1709,15.1755,15.1709,15.1709,41500.0
2013-01-17 12:00:00,32.96,32.96,32.95,32.96,43100.0,15.1755,15.1755,15.1709,15.1755,43100.0
2013-01-17 12:05:00,32.96,32.96,32.95,32.96,14900.0,15.1755,15.1755,15.1709,15.1755,14900.0
2013-01-17 12:10:00,32.96,32.97,32.95,32.97,52400.0,15.1755,15.1801,15.1709,15.1801,52400.0
2013-01-17 12:15:00,32.97,32.99,32.96,32.99,48200.0,15.1801,15.1893,15.1755,15.1893,48200.0
2013-01-17 12:20:00,32.99,33.02,32.98,33.01,65600.0,15.1893,15.2031,15.1847,15.1985,65600.0
2013-01-17 12:25:00,33.01,33.05,33.0,33.05,75600.0,15.1985,15.2169,15.1939,15.2169,75600.0
2013-01-17 12:30:00,33.05,33.05,33.01,33.02,50100.0,15.2169,15.2169,15.1985,15.2031,50100.0
2013-01-17 12:35:00,33.02,33.04,33.01,33.02,78900.0,15.2031,15.2123,15.1985,15.2031,78900.0
2013-01-17 12:40:00,33.02,33.03,33.0,33.02,42900.0,15.2031,15.2077,15.1939,15.2031,42900.0
2013-01-17 12:45:00,33.02,33.06,33.02,33.04,71900.0,15.2031,15.2215,15.2031,15.2123,71900.0
2013-01-17 12:50:00,33.05,33.08,33.04,33.07,49300.0,15.2169,15.2307,15.2123,15.2261,49300.0
2013-01-17 12:55:00,33.07,33.07,33.05,33.05,31200.0,15.2261,15.2261,15.2169,15.2169,31200.0
2013-01-17 13:00:00,33.05,33.08,33.05,33.05,65800.0,15.2169,15.2307,15.2169,15.2169,65800.0
2013-01-17 13:05:00,33.05,33.06,33.03,33.03,43500.0,15.2169,15.2215,15.2077,15.2077,43500.0
2013-01-17 13:10:00,33.04,33.04,33.01,33.02,98600.0,15.2123,15.2123,15.1985,15.2031,98600.0
2013-01-17 13:15:00,33.02,33.02,33.0,33.0,74200.0,15.2031,15.2031,15.1939,15.1939,74200.0
2013-01-17 13:20:00,33.0,33.01,32.98,33.0,73000.0,15.1939,15.1985,15.1847,15.1939,73000.0
2013-01-17 13:25:00,33.01,33.03,32.99,33.02,64700.0,15.1985,15.2077,15.1893,15.2031,64700.0
2013-01-17 13:30:00,33.02,33.05,33.01,33.03,53000.0,15.2031,15.2169,15.1985,15.2077,53000.0
2013-01-17 13:35:00,33.04,33.05,33.03,33.04,24000.0,15.2123,15.2169,15.2077,15.2123,24000.0
2013-01-17 13:40:00,33.04,33.05,33.02,33.03,54000.0,15.2123,15.2169,15.2031,15.2077,54000.0
2013-01-17 13:45:00,33.02,33.04,33.01,33.01,26800.0,15.2031,15.2123,15.1985,15.1985,26800.0
2013-01-17 13:50:00,33.01,33.05,33.01,33.04,40900.0,15.1985,15.2169,15.1985,15.2123,40900.0
2013-01-17 13:55:00,33.04,33.07,33.04,33.05,46100.0,15.2123,15.2261,15.2123,15.2169,46100.0
2013-01-17 14:00:00,33.05,33.07,33.04,33.05,52300.0,15.2169,15.2261,15.2123,15.2169,52300.0
2013-01-17 14:05:00,33.06,33.06,33.04,33.05,50200.0,15.2215,15.2215,15.2123,15.2169,50200.0
2013-01-17 14:10:00,33.04,33.06,33.04,33.06,43600.0,15.2123,15.2215,15.2123,15.2215,43600.0
2013-01-17 14:15:00,33.06,33.06,33.04,33.05,44500.0,15.2215,15.2215,15.2123,15.2169,44500.0
2013-01-17 14:20:00,33.06,33.08,33.04,33.07,69000.0,15.2215,15.2307,15.2123,15.2261,69000.0
2013-01-17 14:25:00,33.07,33.07,33.04,33.04,21900.0,15.2261,15.2261,15.2123,15.2123,21900.0
2013-01-17 14:30:00,33.05,33.05,33.04,33.05,17600.0,15.2169,15.2169,15.2123,15.2169,17600.0
2013-01-17 14:35:00,33.05,33.05,33.04,33.04,25500.0,15.2169,15.2169,15.2123,15.2123,25500.0
2013-01-17 14:40:00,33.05,33.06,33.03,33.03,72100.0,15.2169,15.2215,15.2077,15.2077,72100.0
2013-01-17 14:45:00,33.04,33.05,33.01,33.02,45500.0,15.2123,15.2169,15.1985,15.2031,45500.0
2013-01-17 14:50:00,33.02,33.04,33.01,33.02,50400.0,15.2031,15.2123,15.1985,15.2031,50400.0
2013-01-17 14:55:00,33.02,33.02,33.0,33.0,43400.0,15.2031,15.2031,15.1939,15.1939,43400.0
2013-01-17 15:00:00,33.0,33.02,32.99,33.01,66200.0,15.1939,15.2031,15.1893,15.1985,66200.0
2013-01-17 15:05:00,33.01,33.03,33.0,33.01,59000.0,15.1985,15.2077,15.1939,15.1985,59000.0
2013-01-17 15:10:00,33.01,33.04,33.01,33.02,36400.0,15.1985,15.2123,15.1985,15.2031,36400.0
2013-01-17 15:15:00,33.03,33.05,33.02,33.04,47300.0,15.2077,15.2169,15.2031,15.2123,47300.0
2013-01-17 15:20:00,33.04,33.04,33.02,33.02,62900.0,15.2123,15.2123,15.2031,15.2031,62900.0
2013-01-17 15:25:00,33.02,33.05,33.01,33.05,47700.0,15.2031,15.2169,15.1985,15.2169,47700.0
2013-01-17 15:30:00,33.04,33.08,33.04,33.06,120000.0,15.2123,15.2307,15.2123,15.2215,120000.0
2013-01-17 15:35:00,33.06,33.07,33.04,33.07,53200.0,15.2215,15.2261,15.2123,15.2261,53200.0
2013-01-17 15:40:00,33.07,33.09,33.05,33.09,103100.0,15.2261,15.2353,15.2169,15.2353,103100.0
2013-01-17 15:45:00,33.09,33.1,33.04,33.04,169400.0,15.2353,15.2399,15.2123,15.2123,169400.0
2013-01-17 15:50:00,33.05,33.05,33.02,33.04,86800.0,15.2169,15.2169,15.2031,15.2123,86800.0
2013-01-17 15:55:00,33.03,33.04,32.99,33.0,582200.0,15.2077,15.2123,15.1893,15.1939,582200.0
2013-01-18 09:30:00,32.95,33.06,32.94,33.03,1689400.0,15.1709,15.2215,15.1662,15.2077,1689400.0
2013-01-18 09:35:00,33.04,33.04,32.94,33.0,105300.0,15.2123,15.2123,15.1662,15.1939,105300.0
2013-01-18 09:40:00,32.99,33.07,32.99,33.01,246500.0,15.1893,15.2261,15.1893,15.1985,246500.0
2013-01-18 09:45:00,33.01,33.03,32.99,33.03,464600.0,15.1985,15.2077,15.1893,15.2077,464600.0
2013-01-18 09:50:00,33.02,33.08,32.99,33.0,288700.0,15.2031,15.2307,15.1893,15.1939,288700.0
2013-01-18 09:55:00,33.0,33.01,32.99,32.99,31300.0,15.1939,15.1985,15.1893,15.1893,31300.0
2013-01-18 10:00:00,33.0,33.02,32.98,32.99,102800.0,15.1939,15.2031,15.1847,15.1893,102800.0
2013-01-18 10:05:00,32.98,33.04,32.96,33.03,81800.0,15.1847,15.2123,15.1755,15.2077,81800.0
2013-01-18 10:10:00,33.03,33.08,33.02,33.08,96500.0,15.2077,15.2307,15.2031,15.2307,96500.0
2013-01-18 10:15:00,33.08,33.08,33.03,33.05,147700.0,15.2307,15.2307,15.2077,15.2169,147700.0
2013-01-18 10:20:00,33.04,33.05,33.02,33.02,60800.0,15.2123,15.2169,15.2031,15.2031,60800.0
2013-01-18 10:25:00,33.02,33.06,33.02,33.04,126400.0,15.2031,15.2215,15.2031,15.2123,126400.0
2013-01-18 10:30:00,33.05,33.08,33.03,33.07,123300.0,15.2169,15.2307,15.2077,15.2261,123300.0
2013-01-18 10:35:00,33.07,33.09,33.06,33.07,83900.0,15.2261,15.2353,15.2215,15.2261,83900.0
2013-01-18 10:40:00,33.08,33.08,33.05,33.07,50800.0,15.2307,15.2307,15.2169,15.2261,50800.0
2013-01-18 10:45:00,33.08,33.09,33.06,33.08,48900.0,15.2307,15.2353,15.2215,15.2307,48900.0
2013-01-18 10:50:00,33.08,33.09,33.05,33.07,156700.0,15.2307,15.2353,15.2169,15.2261,156700.0
2013-01-18 10:55:00,33.07,33.08,33.03,33.03,43800.0,15.2261,15.2307,15.2077,15.2077,43800.0
2013-01-18 11:00:00,33.03,33.04,33.01,33.02,80400.0,15.2077,15.2123,15.1985,15.2031,80400.0
2013-01-18 11:05:00,33.02,33.04,33.02,33.04,60600.0,15.2031,15.2123,15.2031,15.2123,60600.0
2013-01-18 11:10:00,33.04,33.04,32.98,32.99,54200.0,15.2123,15.2123,15.1847,15.1893,54200.0
2013-01-18 11:15:00,32.98,33.05,32.98,33.04,56200.0,15.1847,15.2169,15.1847,15.2123,56200.0
2013-01-18 11:20:00,33.04,33.06,33.02,33.06,50100.0,15.2123,15.2215,15.2031,15.2215,50100.0
2013-01-18 11:25:00,33.05,33.06,33.02,33.02,52200.0,15.2169,15.2215,15.2031,15.2031,52200.0
2013-01-18 11:30:00,33.02,33.06,33.02,33.03,98900.0,15.2031,15.2215,15.2031,15.2077,98900.0
2013-01-18 11:35:00,33.03,33.06,33.03,33.06,40800.0,15.2077,15.2215,15.2077,15.2215,40800.0
2013-01-18 11:40:00,33.05,33.06,33.04,33.05,61700.0,15.2169,15.2215,15.2123,15.2169,61700.0
2013-01-18 11:45:00,33.05,33.05,33.0,33.01,81400.0,15.2169,15.2169,15.1939,15.1985,81400.0
2013-01-18 11:50:00,33.02,33.03,33.01,33.03,50700.0,15.2031,15.2077,15.1985,15.2077,50700.0
2013-01-18 11:55:00,33.03,33.05,33.02,33.05,37900.0,15.2077,15.2169,15.2031,15.2169,37900.0
2013-01-18 12:00:00,33.04,33.05,33.02,33.04,34500.0,15.2123,15.2169,15.2031,15.2123,34500.0
2013-01-18 12:05:00,33.04,33.05,33.03,33.05,18200.0,15.2123,15.2169,15.2077,15.2169,18200.0
2013-01-18 12:10:00,33.05,33.06,33.03,33.05,47800.0,15.2169,15.2215,15.2077,15.2169,47800.0
2013-01-18 12:15:00,33.05,33.05,33.02,33.02,24600.0,15.2169,15.2169,15.2031,15.2031,24600.0
2013-01-18 12:20:00,33.02,33.06,33.02,33.06,60800.0,15.2031,15.2215,15.2031,15.2215,60800.0
2013-01-18 12:25:00,33.06,33.06,33.04,33.04,32600.0,15.2215,15.2215,15.2123,15.2123,32600.0
2013-01-18 12:30:00,33.05,33.05,33.02,33.02,74200.0,15.2169,15.2169,15.2031,15.2031,74200.0
2013-01-18 12:35:00,33.03,33.03,33.02,33.02,25900.0,15.2077,15.2077,15.2031,15.2031,25900.0
2013-01-18 12:40:00,33.03,33.04,33.02,33.04,41300.0,15.2077,15.2123,15.2031,15.2123,41300.0
2013-01-18 12:45:00,33.04,33.05,33.03,33.03,41700.0,15.2123,15.2169,15.2077,15.2077,41700.0
2013-01-18 12:50:00,33.04,33.06,33.03,33.06,69500.0,15.2123,15.2215,15.2077,15.2215,69500.0
2013-01-18 12:55:00,33.06,33.08,33.05,33.08,73400.0,15.2215,15.2307,15.2169,15.2307,73400.0
2013-01-18 13:00:00,33.08,33.14,33.08,33.13,157000.0,15.2307,15.2583,15.2307,15.2537,157000.0
2013-01-18 13:05:00,33.13,33.15,33.12,33.14,50900.0,15.2537,15.2629,15.2491,15.2583,50900.0
2013-01-18 13:10:00,33.14,33.18,33.14,33.16,68600.0,15.2583,15.2767,15.2583,15.2675,68600.0
2013-01-18 13:15:00,33.16,33.18,33.15,33.16,53800.0,15.2675,15.2767,15.2629,15.2675,53800.0
2013-01-18 13:20:00,33.17,33.18,33.15,33.16,65000.0,15.2721,15.2767,15.2629,15.2675,65000.0
2013-01-18 13:25:00,33.15,33.17,33.15,33.15,44400.0,15.2629,15.2721,15.2629,15.2629,44400.0
2013-01-18 13:30:00,33.14,33.17,33.14,33.15,64600.0,15.2583,15.2721,15.2583,15.2629,64600.0
2013-01-18 13:35:00,33.15,33.17,33.14,33.16,65700.0,15.2629,15.2721,15.2583,15.2675,65700.0
2013-01-18 13:40:00,33.17,33.18,33.13,33.14,120900.0,15.2721,15.2767,15.2537,15.2583,120900.0
2013-01-18 13:45:00,33.14,33.16,33.13,33.13,113700.0,15.2583,15.2675,15.2537,15.2537,113700.0
2013-01-18 13:50:00,33.14,33.16,33.13,33.15,50700.0,15.2583,15.2675,15.2537,15.2629,50700.0
2013-01-18 13:55:00,33.15,33.16,33.14,33.14,39300.0,15.2629,15.2675,15.2583,15.2583,39300.0
2013-01-18 14:00:00,33.14,33.16,33.14,33.15,39800.0,15.2583,15.2675,15.2583,15.2629,39800.0
2013-01-18 14:05:00,33.15,33.17,33.14,33.16,138400.0,15.2629,15.2721,15.2583,15.2675,138400.0
2013-01-18 14:10:00,33.16,33.19,33.15,33.18,112200.0,15.2675,15.2814,15.2629,15.2767,112200.0
2013-01-18 14:15:00,33.18,33.18,33.16,33.18,52300.0,15.2767,15.2767,15.2675,15.2767,52300.0
2013-01-18 14:20:00,33.18,33.18,33.16,33.17,48000.0,15.2767,15.2767,15.2675,15.2721,48000.0
2013-01-18 14:25:00,33.18,33.19,33.17,33.19,32200.0,15.2767,15.2814,15.2721,15.2814,32200.0
2013-01-18 14:30:00,33.18,33.19,33.17,33.19,73000.0,15.2767,15.2814,15.2721,15.2814,73000.0
2013-01-18 14:35:00,33.19,33.21,33.18,33.2,130700.0,15.2814,15.2906,15.2767,15.286,130700.0
2013-01-18 14:40:00,33.21,33.23,33.2,33.22,72700.0,15.2906,15.2998,15.286,15.2952,72700.0
2013-01-18 14:45:00,33.22,33.22,33.17,33.2,122300.0,15.2952,15.2952,15.2721,15.286,122300.0
2013-01-18 14:50:00,33.21,33.22,33.2,33.21,85600.0,15.2906,15.2952,15.286,15.2906,85600.0
2013-01-18 14:55:00,33.21,33.23,33.2,33.22,57200.0,15.2906,15.2998,15.286,15.2952,57200.0
2013-01-18 15:00:00,33.22,33.24,33.21,33.22,74000.0,15.2952,15.3044,15.2906,15.2952,74000.0
2013-01-18 15:05:00,33.22,33.23,33.22,33.23,57900.0,15.2952,15.2998,15.2952,15.2998,57900.0
2013-01-18 15:10:00,33.22,33.24,33.22,33.23,48600.0,15.2952,15.3044,15.2952,15.2998,48600.0
2013-01-18 15:15:00,33.22,33.23,33.2,33.22,70300.0,15.2952,15.2998,15.286,15.2952,70300.0
2013-01-18 15:20:00,33.22,33.23,33.2,33.22,88000.0,15.2952,15.2998,15.286,15.2952,88000.0
2013-01-18 15:25:00,33.22,33.23,33.21,33.21,50300.0,15.2952,15.2998,15.2906,15.2906,50300.0
2013-01-18 15:30:00,33.22,33.24,33.21,33.23,112800.0,15.2952,15.3044,15.2906,15.2998,112800.0
2013-01-18 15:35:00,33.23,33.27,33.22,33.25,139000.0,15.2998,15.3182,15.2952,15.309,139000.0
2013-01-18 15:40:00,33.24,33.27,33.22,33.27,171800.0,15.3044,15.3182,15.2952,15.3182,171800.0
2013-01-18 15:45:00,33.27,33.29,33.24,33.29,171900.0,15.3182,15.3274,15.3044,15.3274,171900.0
2013-01-18 15:50:00,33.28,33.31,33.27,33.29,286500.0,15.3228,15.3366,15.3182,15.3274,286500.0
2013-01-18 15:55:00,33.3,33.32,33.26,33.28,926000.0,15.332,15.3412,15.3136,15.3228,926000.0
2013-01-22 09:30:00,33.23,33.27,33.16,33.16,260600.0,15.2998,15.3182,15.2675,15.2675,260600.0
2013-01-22 09:35:00,33.16,33.25,33.14,33.22,136300.0,15.2675,15.309,15.2583,15.2952,136300.0
2013-01-22 09:40:00,33.23,33.23,33.16,33.19,71700.0,15.2998,15.2998,15.2675,15.2814,71700.0
2013-01-22 09:45:00,33.2,33.26,33.19,33.19,97100.0,15.286,15.3136,15.2814,15.2814,97100.0
2013-01-22 09:50:00,33.2,33.24,33.19,33.23,196500.0,15.286,15.3044,15.2814,15.2998,196500.0
2013-01-22 09:55:00,33.24,33.27,33.22,33.22,65100.0,15.3044,15.3182,15.2952,15.2952,65100.0
2013-01-22 10:00:00,33.23,33.23,33.15,33.15,80000.0,15.2998,15.2998,15.2629,15.2629,80000.0
2013-01-22 10:05:00,33.16,33.23,33.15,33.23,98700.0,15.2675,15.2998,15.2629,15.2998,98700.0
2013-01-22 10:10:00,33.23,33.27,33.16,33.19,94900.0,15.2998,15.3182,15.2675,15.2814,94900.0
2013-01-22 10:15:00,33.18,33.18,33.14,33.15,113400.0,15.2767,15.2767,15.2583,15.2629,113400.0
2013-01-22 10:20:00,33.15,33.16,33.07,33.11,179600.0,15.2629,15.2675,15.2261,15.2445,179600.0
2013-01-22 10:25:00,33.11,33.12,33.05,33.09,116500.0,15.2445,15.2491,15.2169,15.2353,116500.0
2013-01-22 10:30:00,33.08,33.11,33.07,33.09,141500.0,15.2307,15.2445,15.2261,15.2353,141500.0
2013-01-22 10:35:00,33.09,33.13,33.06,33.06,278900.0,15.2353,15.2537,15.2215,15.2215,278900.0
2013-01-22 10:40:00,33.06,33.08,33.03,33.05,103300.0,15.2215,15.2307,15.2077,15.2169,103300.0
2013-01-22 10:45:00,33.05,33.11,33.05,33.07,127400.0,15.2169,15.2445,15.2169,15.2261,127400.0
2013-01-22 10:50:00,33.07,33.14,33.07,33.09,87800.0,15.2261,15.2583,15.2261,15.2353,87800.0
2013-01-22 10:55:00,33.09,33.14,33.09,33.09,202000.0,15.2353,15.2583,15.2353,15.2353,202000.0
2013-01-22 11:00:00,33.09,33.09,33.05,33.05,62600.0,15.2353,15.2353,15.2169,15.2169,62600.0
2013-01-22 11:05:00,33.06,33.08,33.04,33.05,128400.0,15.2215,15.2307,15.2123,15.2169,128400.0
2013-01-22 11:10:00,33.05,33.08,33.05,33.08,57100.0,15.2169,15.2307,15.2169,15.2307,57100.0
2013-01-22 11:15:00,33.08,33.08,33.04,33.07,82400.0,15.2307,15.2307,15.2123,15.2261,82400.0
2013-01-22 11:20:00,33.06,33.08,33.05,33.06,55300.0,15.2215,15.2307,15.2169,15.2215,55300.0
2013-01-22 11:25:00,33.06,33.07,33.04,33.07,61500.0,15.2215,15.2261,15.2123,15.2261,61500.0
2013-01-22 11:30:00,33.06,33.1,33.06,33.08,124500.0,15.2215,15.2399,15.2215,15.2307,124500.0
2013-01-22 11:35:00,33.08,33.11,33.07,33.09,68000.0,15.2307,15.2445,15.2261,15.2353,68000.0
2013-01-22 11:40:00,33.09,33.1,33.07,33.08,151400.0,15.2353,15.2399,15.2261,15.2307,151400.0
2013-01-22 11:45:00,33.07,33.08,33.06,33.08,86300.0,15.2261,15.2307,15.2215,15.2307,86300.0
2013-01-22 11:50:00,33.08,33.1,33.07,33.07,66100.0,15.2307,15.2399,15.2261,15.2261,66100.0
2013-01-22 11:55:00,33.07,33.11,33.07,33.09,56600.0,15.2261,15.2445,15.2261,15.2353,56600.0
2013-01-22 12:00:00,33.09,33.12,33.09,33.09,111100.0,15.2353,15.2491,15.2353,15.2353,111100.0
2013-01-22 12:05:00,33.09,33.12,33.09,33.1,98000.0,15.2353,15.2491,15.2353,15.2399,98000.0
2013-01-22 12:10:00,33.1,33.18,33.1,33.16,90000.0,15.2399,15.2767,15.2399,15.2675,90000.0
2013-01-22 12:15:00,33.17,33.22,33.17,33.22,74100.0,15.2721,15.2952,15.2721,15.2952,74100.0
2013-01-22 12:20:00,33.22,33.24,33.16,33.16,106800.0,15.2952,15.3044,15.2675,15.2675,106800.0
2013-01-22 12:25:00,33.17,33.19,33.15,33.16,65600.0,15.2721,15.2814,15.2629,15.2675,65600.0
2013-01-22 12:30:00,33.17,33.17,33.15,33.16,31500.0,15.2721,15.2721,15.2629,15.2675,31500.0
2013-01-22 12:35:00,33.16,33.17,33.15,33.16,62200.0,15.2675,15.2721,15.2629,15.2675,62200.0
2013-01-22 12:40:00,33.16,33.17,33.15,33.16,39100.0,15.2675,15.2721,15.2629,15.2675,39100.0
2013-01-22 12:45:00,33.16,33.17,33.11,33.12,118600.0,15.2675,15.2721,15.2445,15.2491,118600.0
2013-01-22 12:50:00,33.12,33.12,33.1,33.12,46700.0,15.2491,15.2491,15.2399,15.2491,46700.0
2013-01-22 12:55:00,33.12,33.14,33.08,33.08,115300.0,15.2491,15.2583,15.2307,15.2307,115300.0
2013-01-22 13:00:00,33.08,33.11,33.07,33.11,77900.0,15.2307,15.2445,15.2261,15.2445,77900.0
2013-01-22 13:05:00,33.1,33.11,33.08,33.11,77200.0,15.2399,15.2445,15.2307,15.2445,77200.0
2013-01-22 13:10:00,33.1,33.13,33.1,33.13,53300.0,15.2399,15.2537,15.2399,15.2537,53300.0
2013-01-22 13:15:00,33.13,33.14,33.11,33.13,79800.0,15.2537,15.2583,15.2445,15.2537,79800.0
2013-01-22 13:20:00,33.14,33.14,33.11,33.12,59000.0,15.2583,15.2583,15.2445,15.2491,59000.0
2013-01-22 13:25:00,33.12,33.12,33.1,33.11,112200.0,15.2491,15.2491,15.2399,15.2445,112200.0
2013-01-22 13:30:00,33.11,33.12,33.07,33.07,108100.0,15.2445,15.2491,15.2261,15.2261,108100.0
2013-01-22 13:35:00,33.08,33.09,33.06,33.06,61800.0,15.2307,15.2353,15.2215,15.2215,61800.0
2013-01-22 13:40:00,33.06,33.08,33.06,33.08,49300.0,15.2215,15.2307,15.2215,15.2307,49300.0
2013-01-22 13:45:00,33.08,33.08,33.07,33.07,58400.0,15.2307,15.2307,15.2261,15.2261,58400.0
2013-01-22 13:50:00,33.08,33.08,33.06,33.07,113100.0,15.2307,15.2307,15.2215,15.2261,113100.0
2013-01-22 13:55:00,33.08,33.08,33.03,33.03,65600.0,15.2307,15.2307,15.2077,15.2077,65600.0
2013-01-22 14:00:00,33.04,33.04,33.02,33.02,83700.0,15.2123,15.2123,15.2031,15.2031,83700.0
2013-01-22 14:05:00,33.02,33.03,33.01,33.01,41500.0,15.2031,15.2077,15.1985,15.1985,41500.0
2013-01-22 14:10:00,33.01,33.02,33.0,33.0,61800.0,15.1985,15.2031,15.1939,15.1939,61800.0
2013-01-22 14:15:00,33.01,33.01,33.0,33.01,54600.0,15.1985,15.1985,15.1939,15.1985,54600.0
2013-01-22 14:20:00,33.01,33.01,32.96,32.97,212700.0,15.1985,15.1985,15.1755,15.1801,212700.0
2013-01-22 14:25:00,32.97,33.01,32.96,33.01,308300.0,15.1801,15.1985,15.1755,15.1985,308300.0
2013-01-22 14:30:00,33.01,33.04,33.0,33.04,193900.0,15.1985,15.2123,15.1939,15.2123,193900.0
2013-01-22 14:35:00,33.04,33.06,33.03,33.04,116500.0,15.2123,15.2215,15.2077,15.2123,116500.0
2013-01-22 14:40:00,33.04,33.07,33.02,33.07,137600.0,15.2123,15.2261,15.2031,15.2261,137600.0
2013-01-22 14:45:00,33.06,33.07,33.05,33.05,51500.0,15.2215,15.2261,15.2169,15.2169,51500.0
2013-01-22 14:50:00,33.06,33.07,33.04,33.05,64400.0,15.2215,15.2261,15.2123,15.2169,64400.0
2013-01-22 14:55:00,33.05,33.06,33.04,33.06,49300.0,15.2169,15.2215,15.2123,15.2215,49300.0
2013-01-22 15:00:00,33.05,33.07,33.05,33.05,31600.0,15.2169,15.2261,15.2169,15.2169,31600.0
2013-01-22 15:05:00,33.05,33.06,33.04,33.05,61300.0,15.2169,15.2215,15.2123,15.2169,61300.0
2013-01-22 15:10:00,33.06,33.06,33.03,33.04,46700.0,15.2215,15.2215,15.2077,15.2123,46700.0
2013-01-22 15:15:00,33.03,33.08,33.02,33.07,112200.0,15.2077,15.2307,15.2031,15.2261,112200.0
2013-01-22 15:20:00,33.07,33.08,33.05,33.08,60000.0,15.2261,15.2307,15.2169,15.2307,60000.0
2013-01-22 15:25:00,33.08,33.08,33.07,33.07,57000.0,15.2307,15.2307,15.2261,15.2261,57000.0
2013-01-22 15:30:00,33.08,33.1,33.07,33.08,83600.0,15.2307,15.2399,15.2261,15.2307,83600.0
2013-01-22 15:35:00,33.08,33.12,33.07,33.12,95900.0,15.2307,15.2491,15.2261,15.2491,95900.0
2013-01-22 15:40:00,33.11,33.12,33.09,33.1,109300.0,15.2445,15.2491,15.2353,15.2399,109300.0
2013-01-22 15:45:00,33.1,33.11,33.08,33.1,120600.0,15.2399,15.2445,15.2307,15.2399,120600.0
2013-01-22 15:50:00,33.1,33.11,33.09,33.1,113100.0,15.2399,15.2445,15.2353,15.2399,113100.0
2013-01-22 15:55:00,33.11,33.14,33.11,33.14,333200.0,15.2445,15.2583,15.2445,15.2583,333200.0
2013-01-23 09:30:00,33.04,33.09,33.02,33.06,298200.0,15.2123,15.2353,15.2031,15.2215,298200.0
2013-01-23 09:35:00,33.05,33.06,33.01,33.02,208900.0,15.2169,15.2215,15.1985,15.2031,208900.0
2013-01-23 09:40:00,33.03,33.05,33.0,33.02,153000.0,15.2077,15.2169,15.1939,15.2031,153000.0
2013-01-23 09:45:00,33.02,33.02,32.96,32.98,91300.0,15.2031,15.2031,15.1755,15.1847,91300.0
2013-01-23 09:50:00,32.98,32.99,32.94,32.95,103500.0,15.1847,15.1893,15.1662,15.1709,103500.0
2013-01-23 09:55:00,32.94,32.94,32.91,32.93,84900.0,15.1662,15.1662,15.1524,15.1616,84900.0
2013-01-23 10:00:00,32.93,32.94,32.91,32.94,77500.0,15.1616,15.1662,15.1524,15.1662,77500.0
2013-01-23 10:05:00,32.94,32.95,32.91,32.95,82600.0,15.1662,15.1709,15.1524,15.1709,82600.0
2013-01-23 10:10:00,32.95,32.98,32.95,32.98,64300.0,15.1709,15.1847,15.1709,15.1847,64300.0
2013-01-23 10:15:00,32.98,33.02,32.98,33.01,85000.0,15.1847,15.2031,15.1847,15.1985,85000.0
2013-01-23 10:20:00,33.01,33.02,32.97,32.98,88200.0,15.1985,15.2031,15.1801,15.1847,88200.0
2013-01-23 10:25:00,32.98,33.02,32.95,32.96,137000.0,15.1847,15.2031,15.1709,15.1755,137000.0
2013-01-23 10:30:00,32.96,32.99,32.93,32.94,220500.0,15.1755,15.1893,15.1616,15.1662,220500.0
2013-01-23 10:35:00,32.95,32.97,32.94,32.96,72400.0,15.1709,15.1801,15.1662,15.1755,72400.0
2013-01-23 10:40:00,32.95,32.97,32.91,32.92,66500.0,15.1709,15.1801,15.1524,15.157,66500.0
2013-01-23 10:45:00,32.91,32.92,32.89,32.92,85700.0,15.1524,15.157,15.1432,15.157,85700.0
2013-01-23 10:50:00,32.91,32.92,32.88,32.91,70800.0,15.1524,15.157,15.1386,15.1524,70800.0
2013-01-23 10:55:00,32.92,32.93,32.88,32.93,55700.0,15.157,15.1616,15.1386,15.1616,55700.0
2013-01-23 11:00:00,32.92,32.93,32.85,32.86,109700.0,15.157,15.1616,15.1248,15.1294,109700.0
2013-01-23 11:05:00,32.87,32.87,32.85,32.86,60600.0,15.134,15.134,15.1248,15.1294,60600.0
2013-01-23 11:10:00,32.86,32.88,32.85,32.87,69700.0,15.1294,15.1386,15.1248,15.134,69700.0
2013-01-23 11:15:00,32.87,32.9,32.87,32.88,78200.0,15.134,15.1478,15.134,15.1386,78200.0
2013-01-23 11:20:00,32.89,32.9,32.85,32.85,71200.0,15.1432,15.1478,15.1248,15.1248,71200.0
2013-01-23 11:25:00,32.85,32.91,32.85,32.88,107600.0,15.1248,15.1524,15.1248,15.1386,107600.0
2013-01-23 11:30:00,32.89,32.94,32.88,32.91,189600.0,15.1432,15.1662,15.1386,15.1524,189600.0
2013-01-23 11:35:00,32.91,32.92,32.87,32.89,87400.0,15.1524,15.157,15.134,15.1432,87400.0
2013-01-23 11:40:00,32.89,32.9,32.84,32.84,127700.0,15.1432,15.1478,15.1202,15.1202,127700.0
2013-01-23 11:45:00,32.84,32.85,32.82,32.82,53700.0,15.1202,15.1248,15.111,15.111,53700.0
2013-01-23 11:50:00,32.82,32.86,32.8,32.85,185500.0,15.111,15.1294,15.1018,15.1248,185500.0
2013-01-23 11:55:00,32.86,32.87,32.84,32.85,74500.0,15.1294,15.134,15.1202,15.1248,74500.0
2013-01-23 12:00:00,32.84,32.85,32.83,32.84,54900.0,15.1202,15.1248,15.1156,15.1202,54900.0
2013-01-23 12:05:00,32.84,32.9,32.84,32.89,98100.0,15.1202,15.1478,15.1202,15.1432,98100.0
2013-01-23 12:10:00,32.88,32.9,32.88,32.9,53600.0,15.1386,15.1478,15.1386,15.1478,53600.0
2013-01-23 12:15:00,32.9,32.9,32.88,32.89,129300.0,15.1478,15.1478,15.1386,15.1432,129300.0
2013-01-23 12:20:00,32.9,32.9,32.86,32.87,113800.0,15.1478,15.1478,15.1294,15.134,113800.0
2013-01-23 12:25:00,32.87,32.88,32.86,32.88,23300.0,15.134,15.1386,15.1294,15.1386,23300.0
2013-01-23 12:30:00,32.88,32.89,32.85,32.86,131700.0,15.1386,15.1432,15.1248,15.1294,131700.0
2013-01-23 12:35:00,32.87,32.89,32.86,32.87,42900.0,15.134,15.1432,15.1294,15.134,42900.0
2013-01-23 12:40:00,32.87,32.88,32.84,32.84,53000.0,15.134,15.1386,15.1202,15.1202,53000.0
2013-01-23 12:45:00,32.84,32.86,32.84,32.86,42900.0,15.1202,15.1294,15.1202,15.1294,42900.0
2013-01-23 12:50:00,32.86,32.86,32.85,32.85,44100.0,15.1294,15.1294,15.1248,15.1248,44100.0
2013-01-23 12:55:00,32.86,32.88,32.85,32.88,50000.0,15.1294,15.1386,15.1248,15.1386,50000.0
2013-01-23 13:00:00,32.88,32.9,32.88,32.9,66300.0,15.1386,15.1478,15.1386,15.1478,66300.0
2013-01-23 13:05:00,32.9,32.92,32.89,32.91,45100.0,15.1478,15.157,15.1432,15.1524,45100.0
2013-01-23 13:10:00,32.92,32.92,32.9,32.91,86000.0,15.157,15.157,15.1478,15.1524,86000.0
2013-01-23 13:15:00,32.91,32.92,32.89,32.9,103900.0,15.1524,15.157,15.1432,15.1478,103900.0
2013-01-23 13:20:00,32.9,32.92,32.9,32.91,25700.0,15.1478,15.157,15.1478,15.1524,25700.0
2013-01-23 13:25:00,32.91,32.91,32.9,32.91,76700.0,15.1524,15.1524,15.1478,15.1524,76700.0
2013-01-23 13:30:00,32.91,32.92,32.9,32.91,31400.0,15.1524,15.157,15.1478,15.1524,31400.0
2013-01-23 13:35:00,32.91,32.93,32.9,32.93,28400.0,15.1524,15.1616,15.1478,15.1616,28400.0
2013-01-23 13:40:00,32.93,32.95,32.93,32.95,43200.0,15.1616,15.1709,15.1616,15.1709,43200.0
2013-01-23 13:45:00,32.94,32.97,32.94,32.95,133600.0,15.1662,15.1801,15.1662,15.1709,133600.0
2013-01-23 13:50:00,32.95,32.97,32.95,32.95,101000.0,15.1709,15.1801,15.1709,15.1709,101000.0
2013-01-23 13:55:00,32.95,32.96,32.94,32.95,73800.0,15.1709,15.1755,15.1662,15.1709,73800.0
2013-01-23 14:00:00,32.96,32.97,32.95,32.96,63500.0,15.1755,15.1801,15.1709,15.1755,63500.0
2013-01-23 14:05:00,32.96,33.01,32.96,32.98,173000.0,15.1755,15.1985,15.1755,15.1847,173000.0
2013-01-23 14:10:00,32.98,33.01,32.98,33.01,50000.0,15.1847,15.1985,15.1847,15.1985,50000.0
2013-01-23 14:15:00,33.01,33.02,33.0,33.02,44500.0,15.1985,15.2031,15.1939,15.2031,44500.0
2013-01-23 14:20:00,33.02,33.02,33.01,33.02,27400.0,15.2031,15.2031,15.1985,15.2031,27400.0
2013-01-23 14:25:00,33.01,33.02,33.01,33.01,23200.0,15.1985,15.2031,15.1985,15.1985,23200.0
2013-01-23 14:30:00,33.01,33.02,33.01,33.02,37300.0,15.1985,15.2031,15.1985,15.2031,37300.0
2013-01-23 14:35:00,33.02,33.02,33.01,33.02,32600.0,15.2031,15.2031,15.1985,15.2031,32600.0
2013-01-23 14:40:00,33.01,33.05,33.01,33.04,113400.0,15.1985,15.2169,15.1985,15.2123,113400.0
2013-01-23 14:45:00,33.04,33.05,33.03,33.04,76500.0,15.2123,15.2169,15.2077,15.2123,76500.0
2013-01-23 14:50:00,33.04,33.05,33.03,33.05,44700.0,15.2123,15.2169,15.2077,15.2169,44700.0
2013-01-23 14:55:00,33.04,33.05,33.04,33.04,53600.0,15.2123,15.2169,15.2123,15.2123,53600.0
2013-01-23 15:00:00,33.05,33.05,33.04,33.04,43900.0,15.2169,15.2169,15.2123,15.2123,43900.0
2013-01-23 15:05:00,33.05,33.05,33.03,33.04,76300.0,15.2169,15.2169,15.2077,15.2123,76300.0
2013-01-23 15:10:00,33.03,33.05,33.02,33.02,106300.0,15.2077,15.2169,15.2031,15.2031,106300.0
2013-01-23 15:15:00,33.02,33.03,33.0,33.01,73400.0,15.2031,15.2077,15.1939,15.1985,73400.0
2013-01-23 15:20:00,33.01,33.02,33.0,33.0,94300.0,15.1985,15.2031,15.1939,15.1939,94300.0
2013-01-23 15:25:00,33.01,33.02,33.0,33.01,51000.0,15.1985,15.2031,15.1939,15.1985,51000.0
2013-01-23 15:30:00,33.01,33.02,32.99,33.0,140700.0,15.1985,15.2031,15.1893,15.1939,140700.0
2013-01-23 15:35:00,33.01,33.01,33.0,33.01,53200.0,15.1985,15.1985,15.1939,15.1985,53200.0
2013-01-23 15:40:00,33.01,33.02,32.97,33.0,163600.0,15.1985,15.2031,15.1801,15.1939,163600.0
2013-01-23 15:45:00,33.0,33.01,32.98,32.99,139100.0,15.1939,15.1985,15.1847,15.1893,139100.0
2013-01-23 15:50:00,32.99,32.99,32.97,32.98,161800.0,15.1893,15.1893,15.1801,15.1847,161800.0
2013-01-23 15:55:00,32.98,33.01,32.98,33.01,359000.0,15.1847,15.1985,15.1847,15.1985,359000.0
2013-01-24 09:30:00,33.18,33.33,33.18,33.3,251300.0,15.2767,15.3458,15.2767,15.332,251300.0
2013-01-24 09:35:00,33.29,33.3,33.22,33.22,167400.0,15.3274,15.332,15.2952,15.2952,167400.0
2013-01-24 09:40:00,33.23,33.32,33.17,33.26,109400.0,15.2998,15.3412,15.2721,15.3136,109400.0
2013-01-24 09:45:00,33.26,33.32,33.24,33.31,109000.0,15.3136,15.3412,15.3044,15.3366,109000.0
2013-01-24 09:50:00,33.32,33.32,33.23,33.25,207200.0,15.3412,15.3412,15.2998,15.309,207200.0
2013-01-24 09:55:00,33.25,33.29,33.24,33.27,119500.0,15.309,15.3274,15.3044,15.3182,119500.0
2013-01-24 10:00:00,33.27,33.32,33.24,33.32,70900.0,15.3182,15.3412,15.3044,15.3412,70900.0
2013-01-24 10:05:00,33.32,33.36,33.31,33.36,126400.0,15.3412,15.3596,15.3366,15.3596,126400.0
2013-01-24 10:10:00,33.36,33.38,33.34,33.37,82000.0,15.3596,15.3688,15.3504,15.3642,82000.0
2013-01-24 10:15:00,33.36,33.43,33.36,33.43,105800.0,15.3596,15.3919,15.3596,15.3919,105800.0
2013-01-24 10:20:00,33.42,33.43,33.36,33.38,186500.0,15.3872,15.3919,15.3596,15.3688,186500.0
2013-01-24 10:25:00,33.37,33.38,33.3,33.3,80500.0,15.3642,15.3688,15.332,15.332,80500.0
2013-01-24 10:30:00,33.3,33.33,33.29,33.3,81100.0,15.332,15.3458,15.3274,15.332,81100.0
2013-01-24 10:35:00,33.31,33.33,33.28,33.32,75100.0,15.3366,15.3458,15.3228,15.3412,75100.0
2013-01-24 10:40:00,33.32,33.33,33.24,33.3,130000.0,15.3412,15.3458,15.3044,15.332,130000.0
2013-01-24 10:45:00,33.3,33.35,33.29,33.35,76700.0,15.332,15.355,15.3274,15.355,76700.0
2013-01-24 10:50:00,33.35,33.35,33.33,33.34,49900.0,15.355,15.355,15.3458,15.3504,49900.0
2013-01-24 10:55:00,33.35,33.35,33.29,33.29,61800.0,15.355,15.355,15.3274,15.3274,61800.0
2013-01-24 11:00:00,33.29,33.35,33.29,33.35,27200.0,15.3274,15.355,15.3274,15.355,27200.0
2013-01-24 11:05:00,33.34,33.37,33.33,33.37,56100.0,15.3504,15.3642,15.3458,15.3642,56100.0
2013-01-24 11:10:00,33.36,33.38,33.34,33.37,67300.0,15.3596,15.3688,15.3504,15.3642,67300.0
2013-01-24 11:15:00,33.36,33.36,33.33,33.33,95500.0,15.3596,15.3596,15.3458,15.3458,95500.0
2013-01-24 11:20:00,33.34,33.37,33.34,33.37,40500.0,15.3504,15.3642,15.3504,15.3642,40500.0
2013-01-24 11:25:00,33.36,33.39,33.35,33.38,89300.0,15.3596,15.3734,15.355,15.3688,89300.0
2013-01-24 11:30:00,33.39,33.39,33.37,33.37,44400.0,15.3734,15.3734,15.3642,15.3642,44400.0
2013-01-24 11:35:00,33.37,33.38,33.35,33.36,65600.0,15.3642,15.3688,15.355,15.3596,65600.0
2013-01-24 11:40:00,33.37,33.37,33.34,33.37,61800.0,15.3642,15.3642,15.3504,15.3642,61800.0
2013-01-24 11:45:00,33.36,33.38,33.33,33.34,55700.0,15.3596,15.3688,15.3458,15.3504,55700.0
2013-01-24 11:50:00,33.34,33.36,33.33,33.33,64200.0,15.3504,15.3596,15.3458,15.3458,64200.0
2013-01-24 11:55:00,33.34,33.34,33.31,33.33,33700.0,15.3504,15.3504,15.3366,15.3458,33700.0
2013-01-24 12:00:00,33.33,33.34,33.31,33.32,75100.0,15.3458,15.3504,15.3366,15.3412,75100.0
2013-01-24 12:05:00,33.32,33.34,33.3,33.33,38200.0,15.3412,15.3504,15.332,15.3458,38200.0
2013-01-24 12:10:00,33.34,33.35,33.33,33.35,37200.0,15.3504,15.355,15.3458,15.355,37200.0
2013-01-24 12:15:00,33.35,33.35,33.31,33.32,71600.0,15.355,15.355,15.3366,15.3412,71600.0
2013-01-24 12:20:00,33.32,33.33,33.32,33.33,15900.0,15.3412,15.3458,15.3412,15.3458,15900.0
2013-01-24 12:25:00,33.32,33.33,33.3,33.31,44100.0,15.3412,15.3458,15.332,15.3366,44100.0
2013-01-24 12:30:00,33.31,33.31,33.28,33.31,53400.0,15.3366,15.3366,15.3228,15.3366,53400.0
2013-01-24 12:35:00,33.31,33.31,33.26,33.26,60200.0,15.3366,15.3366,15.3136,15.3136,60200.0
2013-01-24 12:40:00,33.27,33.3,33.26,33.27,64100.0,15.3182,15.332,15.3136,15.3182,64100.0
2013-01-24 12:45:00,33.27,33.32,33.27,33.29,46100.0,15.3182,15.3412,15.3182,15.3274,46100.0
2013-01-24 12:50:00,33.29,33.29,33.25,33.26,40500.0,15.3274,15.3274,15.309,15.3136,40500.0
2013-01-24 12:55:00,33.27,33.29,33.26,33.27,32600.0,15.3182,15.3274,15.3136,15.3182,32600.0
2013-01-24 13:00:00,33.27,33.3,33.27,33.28,46500.0,15.3182,15.332,15.3182,15.3228,46500.0
2013-01-24 13:05:00,33.28,33.28,33.26,33.26,28700.0,15.3228,15.3228,15.3136,15.3136,28700.0
2013-01-24 13:10:00,33.27,33.29,33.26,33.26,37400.0,15.3182,15.3274,15.3136,15.3136,37400.0
2013-01-24 13:15:00,33.27,33.28,33.26,33.27,26800.0,15.3182,15.3228,15.3136,15.3182,26800.0
2013-01-24 13:20:00,33.26,33.28,33.26,33.26,35700.0,15.3136,15.3228,15.3136,15.3136,35700.0
2013-01-24 13:25:00,33.27,33.27,33.26,33.27,33500.0,15.3182,15.3182,15.3136,15.3182,33500.0
2013-01-24 13:30:00,33.26,33.27,33.25,33.26,47000.0,15.3136,15.3182,15.309,15.3136,47000.0
2013-01-24 13:35:00,33.26,33.27,33.25,33.25,59900.0,15.3136,15.3182,15.309,15.309,59900.0
2013-01-24 13:40:00,33.25,33.26,33.25,33.25,47800.0,15.309,15.3136,15.309,15.309,47800.0
2013-01-24 13:45:00,33.25,33.27,33.24,33.27,53100.0,15.309,15.3182,15.3044,15.3182,53100.0
2013-01-24 13:50:00,33.26,33.29,33.26,33.29,76200.0,15.3136,15.3274,15.3136,15.3274,76200.0
2013-01-24 13:55:00,33.29,33.32,33.28,33.31,78600.0,15.3274,15.3412,15.3228,15.3366,78600.0
2013-01-24 14:00:00,33.31,33.32,33.29,33.3,109100.0,15.3366,15.3412,15.3274,15.332,109100.0
2013-01-24 14:05:00,33.3,33.32,33.29,33.31,74600.0,15.332,15.3412,15.3274,15.3366,74600.0
2013-01-24 14:10:00,33.32,33.33,33.31,33.31,41000.0,15.3412,15.3458,15.3366,15.3366,41000.0
2013-01-24 14:15:00,33.32,33.33,33.3,33.3,49500.0,15.3412,15.3458,15.332,15.332,49500.0
2013-01-24 14:20:00,33.31,33.32,33.29,33.32,84600.0,15.3366,15.3412,15.3274,15.3412,84600.0
2013-01-24 14:25:00,33.32,33.34,33.32,33.34,48000.0,15.3412,15.3504,15.3412,15.3504,48000.0
2013-01-24 14:30:00,33.34,33.38,33.33,33.38,120500.0,15.3504,15.3688,15.3458,15.3688,120500.0
2013-01-24 14:35:00,33.38,33.4,33.37,33.4,42800.0,15.3688,15.378,15.3642,15.378,42800.0
2013-01-24 14:40:00,33.4,33.42,33.39,33.42,133400.0,15.378,15.3872,15.3734,15.3872,133400.0
2013-01-24 14:45:00,33.42,33.43,33.41,33.42,57800.0,15.3872,15.3919,15.3826,15.3872,57800.0
2013-01-24 14:50:00,33.43,33.44,33.42,33.43,56000.0,15.3919,15.3965,15.3872,15.3919,56000.0
2013-01-24 14:55:00,33.42,33.43,33.42,33.42,59300.0,15.3872,15.3919,15.3872,15.3872,59300.0
2013-01-24 15:00:00,33.43,33.45,33.42,33.45,104400.0,15.3919,15.4011,15.3872,15.4011,104400.0
2013-01-24 15:05:00,33.45,33.48,33.44,33.47,148700.0,15.4011,15.4149,15.3965,15.4103,148700.0
2013-01-24 15:10:00,33.48,33.48,33.47,33.47,71900.0,15.4149,15.4149,15.4103,15.4103,71900.0
2013-01-24 15:15:00,33.48,33.49,33.47,33.47,223200.0,15.4149,15.4195,15.4103,15.4103,223200.0
2013-01-24 15:20:00,33.48,33.48,33.47,33.48,55400.0,15.4149,15.4149,15.4103,15.4149,55400.0
2013-01-24 15:25:00,33.48,33.49,33.47,33.48,68600.0,15.4149,15.4195,15.4103,15.4149,68600.0
2013-01-24 15:30:00,33.49,33.49,33.47,33.48,89000.0,15.4195,15.4195,15.4103,15.4149,89000.0
2013-01-24 15:35:00,33.48,33.51,33.48,33.48,203600.0,15.4149,15.4287,15.4149,15.4149,203600.0
2013-01-24 15:40:00,33.48,33.49,33.46,33.48,109300.0,15.4149,15.4195,15.4057,15.4149,109300.0
2013-01-24 15:45:00,33.48,33.49,33.45,33.47,205900.0,15.4149,15.4195,15.4011,15.4103,205900.0
2013-01-24 15:50:00,33.48,33.48,33.41,33.42,173700.0,15.4149,15.4149,15.3826,15.3872,173700.0
2013-01-24 15:55:00,33.41,33.43,33.4,33.42,400700.0,15.3826,15.3919,15.378,15.3872,400700.0
2013-01-25 09:30:00,33.46,33.54,33.37,33.5,251900.0,15.4057,15.4425,15.3642,15.4241,251900.0
2013-01-25 09:35:00,33.5,33.54,33.44,33.46,164100.0,15.4241,15.4425,15.3965,15.4057,164100.0
2013-01-25 09:40:00,33.47,33.52,33.46,33.51,148400.0,15.4103,15.4333,15.4057,15.4287,148400.0
2013-01-25 09:45:00,33.51,33.51,33.4,33.45,86600.0,15.4287,15.4287,15.378,15.4011,86600.0
2013-01-25 09:50:00,33.45,33.53,33.45,33.5,94200.0,15.4011,15.4379,15.4011,15.4241,94200.0
2013-01-25 09:55:00,33.51,33.51,33.44,33.44,89600.0,15.4287,15.4287,15.3965,15.3965,89600.0
2013-01-25 10:00:00,33.44,33.44,33.32,33.36,134400.0,15.3965,15.3965,15.3412,15.3596,134400.0
2013-01-25 10:05:00,33.36,33.4,33.34,33.4,68900.0,15.3596,15.378,15.3504,15.378,68900.0
2013-01-25 10:10:00,33.4,33.48,33.4,33.44,82700.0,15.378,15.4149,15.378,15.3965,82700.0
2013-01-25 10:15:00,33.45,33.47,33.44,33.46,62600.0,15.4011,15.4103,15.3965,15.4057,62600.0
2013-01-25 10:20:00,33.45,33.46,33.39,33.39,60300.0,15.4011,15.4057,15.3734,15.3734,60300.0
2013-01-25 10:25:00,33.4,33.4,33.35,33.36,111400.0,15.378,15.378,15.355,15.3596,111400.0
2013-01-25 10:30:00,33.36,33.39,33.36,33.38,52000.0,15.3596,15.3734,15.3596,15.3688,52000.0
2013-01-25 10:35:00,33.39,33.41,33.37,33.4,62000.0,15.3734,15.3826,15.3642,15.378,62000.0
2013-01-25 10:40:00,33.4,33.41,33.37,33.38,84000.0,15.378,15.3826,15.3642,15.3688,84000.0
2013-01-25 10:45:00,33.39,33.39,33.34,33.36,76300.0,15.3734,15.3734,15.3504,15.3596,76300.0
2013-01-25 10:50:00,33.36,33.37,33.33,33.34,46500.0,15.3596,15.3642,15.3458,15.3504,46500.0
2013-01-25 10:55:00,33.34,33.36,33.33,33.35,94700.0,15.3504,15.3596,15.3458,15.355,94700.0
2013-01-25 11:00:00,33.35,33.36,33.33,33.35,91000.0,15.355,15.3596,15.3458,15.355,91000.0
2013-01-25 11:05:00,33.35,33.37,33.33,33.35,188900.0,15.355,15.3642,15.3458,15.355,188900.0
2013-01-25 11:10:00,33.35,33.35,33.33,33.33,41100.0,15.355,15.355,15.3458,15.3458,41100.0
2013-01-25 11:15:00,33.33,33.35,33.29,33.29,100500.0,15.3458,15.355,15.3274,15.3274,100500.0
2013-01-25 11:20:00,33.29,33.31,33.28,33.3,129900.0,15.3274,15.3366,15.3228,15.332,129900.0
2013-01-25 11:25:00,33.3,33.32,33.29,33.32,101100.0,15.332,15.3412,15.3274,15.3412,101100.0
2013-01-25 11:30:00,33.32,33.33,33.3,33.31,112400.0,15.3412,15.3458,15.332,15.3366,112400.0
2013-01-25 11:35:00,33.31,33.36,33.31,33.35,91800.0,15.3366,15.3596,15.3366,15.355,91800.0
2013-01-25 11:40:00,33.36,33.38,33.35,33.36,76900.0,15.3596,15.3688,15.355,15.3596,76900.0
2013-01-25 11:45:00,33.36,33.37,33.35,33.35,44500.0,15.3596,15.3642,15.355,15.355,44500.0
2013-01-25 11:50:00,33.35,33.36,33.32,33.34,58400.0,15.355,15.3596,15.3412,15.3504,58400.0
2013-01-25 11:55:00,33.34,33.37,33.33,33.36,159100.0,15.3504,15.3642,15.3458,15.3596,159100.0
2013-01-25 12:00:00,33.35,33.36,33.35,33.35,122900.0,15.355,15.3596,15.355,15.355,122900.0
2013-01-25 12:05:00,33.36,33.43,33.35,33.42,69500.0,15.3596,15.3919,15.355,15.3872,69500.0
2013-01-25 12:10:00,33.42,33.43,33.41,33.43,24100.0,15.3872,15.3919,15.3826,15.3919,24100.0
2013-01-25 12:15:00,33.43,33.44,33.42,33.42,21300.0,15.3919,15.3965,15.3872,15.3872,21300.0
2013-01-25 12:20:00,33.43,33.44,33.42,33.44,32100.0,15.3919,15.3965,15.3872,15.3965,32100.0
2013-01-25 12:25:00,33.44,33.44,33.43,33.44,26000.0,15.3965,15.3965,15.3919,15.3965,26000.0
2013-01-25 12:30:00,33.44,33.46,33.43,33.45,65800.0,15.3965,15.4057,15.3919,15.4011,65800.0
2013-01-25 12:35:00,33.44,33.46,33.44,33.46,23000.0,15.3965,15.4057,15.3965,15.4057,23000.0
2013-01-25 12:40:00,33.46,33.46,33.45,33.46,20500.0,15.4057,15.4057,15.4011,15.4057,20500.0
2013-01-25 12:45:00,33.46,33.46,33.45,33.45,50400.0,15.4057,15.4057,15.4011,15.4011,50400.0
2013-01-25 12:50:00,33.46,33.46,33.42,33.43,39700.0,15.4057,15.4057,15.3872,15.3919,39700.0
2013-01-25 12:55:00,33.43,33.43,33.42,33.43,20600.0,15.3919,15.3919,15.3872,15.3919,20600.0
2013-01-25 13:00:00,33.43,33.44,33.42,33.44,52700.0,15.3919,15.3965,15.3872,15.3965,52700.0
2013-01-25 13:05:00,33.44,33.46,33.44,33.46,70500.0,15.3965,15.4057,15.3965,15.4057,70500.0
2013-01-25 13:10:00,33.46,33.46,33.45,33.46,30500.0,15.4057,15.4057,15.4011,15.4057,30500.0
2013-01-25 13:15:00,33.45,33.46,33.45,33.45,78000.0,15.4011,15.4057,15.4011,15.4011,78000.0
2013-01-25 13:20:00,33.46,33.46,33.45,33.46,32400.0,15.4057,15.4057,15.4011,15.4057,32400.0
2013-01-25 13:25:00,33.46,33.46,33.45,33.46,26500.0,15.4057,15.4057,15.4011,15.4057,26500.0
2013-01-25 13:30:00,33.46,33.46,33.45,33.45,46500.0,15.4057,15.4057,15.4011,15.4011,46500.0
2013-01-25 13:35:00,33.45,33.46,33.42,33.42,41800.0,15.4011,15.4057,15.3872,15.3872,41800.0
2013-01-25 13:40:00,33.42,33.45,33.42,33.45,30900.0,15.3872,15.4011,15.3872,15.4011,30900.0
2013-01-25 13:45:00,33.44,33.46,33.44,33.46,41900.0,15.3965,15.4057,15.3965,15.4057,41900.0
2013-01-25 13:50:00,33.45,33.46,33.45,33.46,41200.0,15.4011,15.4057,15.4011,15.4057,41200.0
2013-01-25 13:55:00,33.46,33.46,33.44,33.46,31900.0,15.4057,15.4057,15.3965,15.4057,31900.0
2013-01-25 14:00:00,33.45,33.46,33.45,33.45,44300.0,15.4011,15.4057,15.4011,15.4011,44300.0
2013-01-25 14:05:00,33.45,33.46,33.44,33.45,33100.0,15.4011,15.4057,15.3965,15.4011,33100.0
2013-01-25 14:10:00,33.45,33.46,33.45,33.46,23500.0,15.4011,15.4057,15.4011,15.4057,23500.0
2013-01-25 14:15:00,33.46,33.46,33.44,33.45,42400.0,15.4057,15.4057,15.3965,15.4011,42400.0
2013-01-25 14:20:00,33.44,33.45,33.44,33.45,24000.0,15.3965,15.4011,15.3965,15.4011,24000.0
2013-01-25 14:25:00,33.45,33.45,33.43,33.44,36700.0,15.4011,15.4011,15.3919,15.3965,36700.0
2013-01-25 14:30:00,33.43,33.45,33.43,33.44,38800.0,15.3919,15.4011,15.3919,15.3965,38800.0
2013-01-25 14:35:00,33.45,33.45,33.43,33.44,59600.0,15.4011,15.4011,15.3919,15.3965,59600.0
2013-01-25 14:40:00,33.43,33.44,33.43,33.43,26000.0,15.3919,15.3965,15.3919,15.3919,26000.0
2013-01-25 14:45:00,33.44,33.44,33.43,33.44,16100.0,15.3965,15.3965,15.3919,15.3965,16100.0
2013-01-25 14:50:00,33.44,33.45,33.41,33.41,61500.0,15.3965,15.4011,15.3826,15.3826,61500.0
2013-01-25 14:55:00,33.42,33.42,33.41,33.41,25000.0,15.3872,15.3872,15.3826,15.3826,25000.0
2013-01-25 15:00:00,33.41,33.43,33.4,33.4,61800.0,15.3826,15.3919,15.378,15.378,61800.0
2013-01-25 15:05:00,33.41,33.42,33.4,33.42,239400.0,15.3826,15.3872,15.378,15.3872,239400.0
2013-01-25 15:10:00,33.41,33.43,33.41,33.42,37100.0,15.3826,15.3919,15.3826,15.3872,37100.0
2013-01-25 15:15:00,33.43,33.43,33.42,33.42,25100.0,15.3919,15.3919,15.3872,15.3872,25100.0
2013-01-25 15:20:00,33.43,33.43,33.42,33.42,163500.0,15.3919,15.3919,15.3872,15.3872,163500.0
2013-01-25 15:25:00,33.42,33.43,33.42,33.43,63900.0,15.3872,15.3919,15.3872,15.3919,63900.0
2013-01-25 15:30:00,33.42,33.43,33.42,33.42,77000.0,15.3872,15.3919,15.3872,15.3872,77000.0
2013-01-25 15:35:00,33.42,33.43,33.39,33.4,73600.0,15.3872,15.3919,15.3734,15.378,73600.0
2013-01-25 15:40:00,33.39,33.4,33.34,33.34,138900.0,15.3734,15.378,15.3504,15.3504,138900.0
2013-01-25 15:45:00,33.34,33.35,33.33,33.33,155200.0,15.3504,15.355,15.3458,15.3458,155200.0
2013-01-25 15:50:00,33.33,33.41,33.33,33.41,271500.0,15.3458,15.3826,15.3458,15.3826,271500.0
2013-01-25 15:55:00,33.4,33.45,33.37,33.44,400400.0,15.378,15.4011,15.3642,15.3965,400400.0
2013-01-28 09:30:00,33.49,33.49,33.31,33.42,329900.0,15.4195,15.4195,15.3366,15.3872,329900.0
2013-01-28 09:35:00,33.43,33.51,33.43,33.51,230900.0,15.3919,15.4287,15.3919,15.4287,230900.0
2013-01-28 09:40:00,33.51,33.56,33.47,33.53,272700.0,15.4287,15.4517,15.4103,15.4379,272700.0
2013-01-28 09:45:00,33.53,33.56,33.49,33.55,143900.0,15.4379,15.4517,15.4195,15.4471,143900.0
2013-01-28 09:50:00,33.56,33.56,33.5,33.51,71600.0,15.4517,15.4517,15.4241,15.4287,71600.0
2013-01-28 09:55:00,33.51,33.55,33.51,33.52,130400.0,15.4287,15.4471,15.4287,15.4333,130400.0
2013-01-28 10:00:00,33.52,33.57,33.5,33.56,212000.0,15.4333,15.4563,15.4241,15.4517,212000.0
2013-01-28 10:05:00,33.56,33.58,33.55,33.57,107300.0,15.4517,15.4609,15.4471,15.4563,107300.0
2013-01-28 10:10:00,33.56,33.59,33.51,33.52,77100.0,15.4517,15.4655,15.4287,15.4333,77100.0
2013-01-28 10:15:00,33.52,33.54,33.5,33.51,103900.0,15.4333,15.4425,15.4241,15.4287,103900.0
2013-01-28 10:20:00,33.51,33.55,33.51,33.55,71300.0,15.4287,15.4471,15.4287,15.4471,71300.0
2013-01-28 10:25:00,33.55,33.58,33.55,33.56,64500.0,15.4471,15.4609,15.4471,15.4517,64500.0
2013-01-28 10:30:00,33.56,33.57,33.55,33.57,18900.0,15.4517,15.4563,15.4471,15.4563,18900.0
2013-01-28 10:35:00,33.56,33.58,33.55,33.58,74500.0,15.4517,15.4609,15.4471,15.4609,74500.0
2013-01-28 10:40:00,33.58,33.58,33.56,33.58,55600.0,15.4609,15.4609,15.4517,15.4609,55600.0
2013-01-28 10:45:00,33.58,33.62,33.57,33.62,200000.0,15.4609,15.4793,15.4563,15.4793,200000.0
2013-01-28 10:50:00,33.62,33.62,33.59,33.6,32100.0,15.4793,15.4793,15.4655,15.4701,32100.0
2013-01-28 10:55:00,33.59,33.61,33.58,33.61,76900.0,15.4655,15.4747,15.4609,15.4747,76900.0
2013-01-28 11:00:00,33.61,33.61,33.6,33.6,29500.0,15.4747,15.4747,15.4701,15.4701,29500.0
2013-01-28 11:05:00,33.6,33.61,33.59,33.59,163100.0,15.4701,15.4747,15.4655,15.4655,163100.0
2013-01-28 11:10:00,33.6,33.62,33.59,33.61,59300.0,15.4701,15.4793,15.4655,15.4747,59300.0
2013-01-28 11:15:00,33.6,33.61,33.59,33.59,34800.0,15.4701,15.4747,15.4655,15.4655,34800.0
2013-01-28 11:20:00,33.6,33.62,33.59,33.6,91700.0,15.4701,15.4793,15.4655,15.4701,91700.0
2013-01-28 11:25:00,33.6,33.63,33.59,33.62,73000.0,15.4701,15.4839,15.4655,15.4793,73000.0
2013-01-28 11:30:00,33.63,33.63,33.59,33.61,105900.0,15.4839,15.4839,15.4655,15.4747,105900.0
2013-01-28 11:35:00,33.61,33.62,33.6,33.61,45800.0,15.4747,15.4793,15.4701,15.4747,45800.0
2013-01-28 11:40:00,33.62,33.62,33.59,33.59,76200.0,15.4793,15.4793,15.4655,15.4655,76200.0
2013-01-28 11:45:00,33.59,33.61,33.59,33.6,22200.0,15.4655,15.4747,15.4655,15.4701,22200.0
2013-01-28 11:50:00,33.6,33.61,33.59,33.6,40700.0,15.4701,15.4747,15.4655,15.4701,40700.0
2013-01-28 11:55:00,33.59,33.62,33.59,33.62,69900.0,15.4655,15.4793,15.4655,15.4793,69900.0
2013-01-28 12:00:00,33.62,33.62,33.6,33.6,36100.0,15.4793,15.4793,15.4701,15.4701,36100.0
2013-01-28 12:05:00,33.6,33.62,33.6,33.61,35900.0,15.4701,15.4793,15.4701,15.4747,35900.0
2013-01-28 12:10:00,33.61,33.62,33.6,33.6,33100.0,15.4747,15.4793,15.4701,15.4701,33100.0
2013-01-28 12:15:00,33.6,33.61,33.59,33.59,26600.0,15.4701,15.4747,15.4655,15.4655,26600.0
2013-01-28 12:20:00,33.59,33.6,33.55,33.55,70800.0,15.4655,15.4701,15.4471,15.4471,70800.0
2013-01-28 12:25:00,33.55,33.56,33.52,33.55,46100.0,15.4471,15.4517,15.4333,15.4471,46100.0
2013-01-28 12:30:00,33.54,33.55,33.52,33.52,44200.0,15.4425,15.4471,15.4333,15.4333,44200.0
2013-01-28 12:35:00,33.52,33.59,33.51,33.59,90500.0,15.4333,15.4655,15.4287,15.4655,90500.0
2013-01-28 12:40:00,33.58,33.59,33.58,33.59,9600.0,15.4609,15.4655,15.4609,15.4655,9600.0
2013-01-28 12:45:00,33.59,33.61,33.58,33.61,20700.0,15.4655,15.4747,15.4609,15.4747,20700.0
2013-01-28 12:50:00,33.61,33.63,33.6,33.63,42500.0,15.4747,15.4839,15.4701,15.4839,42500.0
2013-01-28 12:55:00,33.63,33.63,33.6,33.61,18300.0,15.4839,15.4839,15.4701,15.4747,18300.0
2013-01-28 13:00:00,33.6,33.61,33.6,33.61,15400.0,15.4701,15.4747,15.4701,15.4747,15400.0
2013-01-28 13:05:00,33.61,33.61,33.59,33.59,42300.0,15.4747,15.4747,15.4655,15.4655,42300.0
2013-01-28 13:10:00,33.59,33.61,33.59,33.61,20800.0,15.4655,15.4747,15.4655,15.4747,20800.0
2013-01-28 13:15:00,33.61,33.61,33.57,33.58,53800.0,15.4747,15.4747,15.4563,15.4609,53800.0
2013-01-28 13:20:00,33.58,33.59,33.58,33.59,31900.0,15.4609,15.4655,15.4609,15.4655,31900.0
2013-01-28 13:25:00,33.59,33.59,33.58,33.59,16900.0,15.4655,15.4655,15.4609,15.4655,16900.0
2013-01-28 13:30:00,33.59,33.59,33.58,33.59,28400.0,15.4655,15.4655,15.4609,15.4655,28400.0
2013-01-28 13:35:00,33.59,33.61,33.58,33.61,28000.0,15.4655,15.4747,15.4609,15.4747,28000.0
2013-01-28 13:40:00,33.61,33.61,33.6,33.61,21100.0,15.4747,15.4747,15.4701,15.4747,21100.0
2013-01-28 13:45:00,33.61,33.63,33.61,33.63,49100.0,15.4747,15.4839,15.4747,15.4839,49100.0
2013-01-28 13:50:00,33.63,33.63,33.62,33.63,45700.0,15.4839,15.4839,15.4793,15.4839,45700.0
2013-01-28 13:55:00,33.63,33.66,33.62,33.66,77900.0,15.4839,15.4977,15.4793,15.4977,77900.0
2013-01-28 14:00:00,33.66,33.67,33.66,33.67,27600.0,15.4977,15.5024,15.4977,15.5024,27600.0
2013-01-28 14:05:00,33.66,33.68,33.66,33.67,48900.0,15.4977,15.507,15.4977,15.5024,48900.0
2013-01-28 14:10:00,33.68,33.7,33.67,33.7,34900.0,15.507,15.5162,15.5024,15.5162,34900.0
2013-01-28 14:15:00,33.7,33.71,33.69,33.7,51300.0,15.5162,15.5208,15.5116,15.5162,51300.0
2013-01-28 14:20:00,33.7,33.75,33.69,33.74,130800.0,15.5162,15.5392,15.5116,15.5346,130800.0
2013-01-28 14:25:00,33.75,33.77,33.74,33.77,101400.0,15.5392,15.5484,15.5346,15.5484,101400.0
2013-01-28 14:30:00,33.77,33.78,33.76,33.77,64500.0,15.5484,15.553,15.5438,15.5484,64500.0
2013-01-28 14:35:00,33.77,33.77,33.75,33.75,38700.0,15.5484,15.5484,15.5392,15.5392,38700.0
2013-01-28 14:40:00,33.75,33.79,33.74,33.78,130100.0,15.5392,15.5576,15.5346,15.553,130100.0
2013-01-28 14:45:00,33.78,33.78,33.75,33.77,59500.0,15.553,15.553,15.5392,15.5484,59500.0
2013-01-28 14:50:00,33.76,33.78,33.76,33.77,49200.0,15.5438,15.553,15.5438,15.5484,49200.0
2013-01-28 14:55:00,33.77,33.77,33.75,33.75,36800.0,15.5484,15.5484,15.5392,15.5392,36800.0
2013-01-28 15:00:00,33.76,33.76,33.75,33.75,55100.0,15.5438,15.5438,15.5392,15.5392,55100.0
2013-01-28 15:05:00,33.75,33.77,33.73,33.74,113500.0,15.5392,15.5484,15.53,15.5346,113500.0
2013-01-28 15:10:00,33.74,33.75,33.74,33.74,59200.0,15.5346,15.5392,15.5346,15.5346,59200.0
2013-01-28 15:15:00,33.74,33.77,33.74,33.75,137200.0,15.5346,15.5484,15.5346,15.5392,137200.0
2013-01-28 15:20:00,33.75,33.76,33.72,33.72,134700.0,15.5392,15.5438,15.5254,15.5254,134700.0
2013-01-28 15:25:00,33.72,33.74,33.71,33.72,90500.0,15.5254,15.5346,15.5208,15.5254,90500.0
2013-01-28 15:30:00,33.72,33.73,33.69,33.7,113900.0,15.5254,15.53,15.5116,15.5162,113900.0
2013-01-28 15:35:00,33.71,33.75,33.71,33.75,91200.0,15.5208,15.5392,15.5208,15.5392,91200.0
2013-01-28 15:40:00,33.75,33.75,33.72,33.75,169700.0,15.5392,15.5392,15.5254,15.5392,169700.0
2013-01-28 15:45:00,33.74,33.76,33.7,33.7,225400.0,15.5346,15.5438,15.5162,15.5162,225400.0
2013-01-28 15:50:00,33.7,33.71,33.68,33.69,163800.0,15.5162,15.5208,15.507,15.5116,163800.0
2013-01-28 15:55:00,33.68,33.73,33.67,33.7,460400.0,15.507,15.53,15.5024,15.5162,460400.0
2013-01-29 09:30:00,33.67,33.7,33.67,33.69,132700.0,15.5024,15.5162,15.5024,15.5116,132700.0
2013-01-29 09:35:00,33.7,33.82,33.7,33.76,151700.0,15.5162,15.5714,15.5162,15.5438,151700.0
2013-01-29 09:40:00,33.75,33.78,33.72,33.78,177000.0,15.5392,15.553,15.5254,15.553,177000.0
2013-01-29 09:45:00,33.78,33.79,33.75,33.79,107200.0,15.553,15.5576,15.5392,15.5576,107200.0
2013-01-29 09:50:00,33.79,33.81,33.75,33.77,195500.0,15.5576,15.5668,15.5392,15.5484,195500.0
2013-01-29 09:55:00,33.78,33.8,33.73,33.8,554000.0,15.553,15.5622,15.53,15.5622,554000.0
2013-01-29 10:00:00,33.78,33.79,33.68,33.7,111700.0,15.553,15.5576,15.507,15.5162,111700.0
2013-01-29 10:05:00,33.69,33.7,33.66,33.7,72200.0,15.5116,15.5162,15.4977,15.5162,72200.0
2013-01-29 10:10:00,33.7,33.75,33.69,33.74,72600.0,15.5162,15.5392,15.5116,15.5346,72600.0
2013-01-29 10:15:00,33.74,33.76,33.72,33.75,142900.0,15.5346,15.5438,15.5254,15.5392,142900.0
2013-01-29 10:20:00,33.75,33.77,33.72,33.73,78000.0,15.5392,15.5484,15.5254,15.53,78000.0
2013-01-29 10:25:00,33.74,33.74,33.71,33.72,43800.0,15.5346,15.5346,15.5208,15.5254,43800.0
2013-01-29 10:30:00,33.72,33.73,33.69,33.71,95400.0,15.5254,15.53,15.5116,15.5208,95400.0
2013-01-29 10:35:00,33.71,33.72,33.69,33.71,74100.0,15.5208,15.5254,15.5116,15.5208,74100.0
2013-01-29 10:40:00,33.72,33.73,33.69,33.71,72300.0,15.5254,15.53,15.5116,15.5208,72300.0
2013-01-29 10:45:00,33.71,33.72,33.68,33.69,44000.0,15.5208,15.5254,15.507,15.5116,44000.0
2013-01-29 10:50:00,33.69,33.7,33.66,33.67,73000.0,15.5116,15.5162,15.4977,15.5024,73000.0
2013-01-29 10:55:00,33.67,33.69,33.65,33.65,107800.0,15.5024,15.5116,15.4931,15.4931,107800.0
2013-01-29 11:00:00,33.66,33.68,33.65,33.67,79700.0,15.4977,15.507,15.4931,15.5024,79700.0
2013-01-29 11:05:00,33.67,33.69,33.65,33.69,64900.0,15.5024,15.5116,15.4931,15.5116,64900.0
2013-01-29 11:10:00,33.69,33.69,33.66,33.68,55200.0,15.5116,15.5116,15.4977,15.507,55200.0
2013-01-29 11:15:00,33.68,33.7,33.67,33.69,40600.0,15.507,15.5162,15.5024,15.5116,40600.0
2013-01-29 11:20:00,33.68,33.76,33.68,33.76,67000.0,15.507,15.5438,15.507,15.5438,67000.0
2013-01-29 11:25:00,33.76,33.84,33.75,33.83,200200.0,15.5438,15.5806,15.5392,15.576,200200.0
2013-01-29 11:30:00,33.83,33.83,33.74,33.76,108900.0,15.576,15.576,15.5346,15.5438,108900.0
2013-01-29 11:35:00,33.77,33.77,33.73,33.73,80800.0,15.5484,15.5484,15.53,15.53,80800.0
2013-01-29 11:40:00,33.73,33.74,33.71,33.73,47900.0,15.53,15.5346,15.5208,15.53,47900.0
2013-01-29 11:45:00,33.73,33.8,33.73,33.8,92700.0,15.53,15.5622,15.53,15.5622,92700.0
2013-01-29 11:50:00,33.79,33.82,33.79,33.82,95000.0,15.5576,15.5714,15.5576,15.5714,95000.0
2013-01-29 11:55:00,33.82,33.82,33.78,33.81,85400.0,15.5714,15.5714,15.553,15.5668,85400.0
2013-01-29 12:00:00,33.81,33.81,33.78,33.78,39400.0,15.5668,15.5668,15.553,15.553,39400.0
2013-01-29 12:05:00,33.78,33.82,33.77,33.8,49000.0,15.553,15.5714,15.5484,15.5622,49000.0
2013-01-29 12:10:00,33.81,33.82,33.79,33.8,58500.0,15.5668,15.5714,15.5576,15.5622,58500.0
2013-01-29 12:15:00,33.8,33.8,33.77,33.79,46600.0,15.5622,15.5622,15.5484,15.5576,46600.0
2013-01-29 12:20:00,33.78,33.79,33.74,33.75,37600.0,15.553,15.5576,15.5346,15.5392,37600.0
2013-01-29 12:25:00,33.75,33.75,33.73,33.74,27100.0,15.5392,15.5392,15.53,15.5346,27100.0
2013-01-29 12:30:00,33.74,33.75,33.73,33.75,29200.0,15.5346,15.5392,15.53,15.5392,29200.0
2013-01-29 12:35:00,33.75,33.75,33.73,33.74,28200.0,15.5392,15.5392,15.53,15.5346,28200.0
2013-01-29 12:40:00,33.74,33.77,33.73,33.73,43000.0,15.5346,15.5484,15.53,15.53,43000.0
2013-01-29 12:45:00,33.73,33.75,33.73,33.75,33800.0,15.53,15.5392,15.53,15.5392,33800.0
2013-01-29 12:50:00,33.75,33.78,33.75,33.77,36500.0,15.5392,15.553,15.5392,15.5484,36500.0
2013-01-29 12:55:00,33.76,33.77,33.74,33.75,32300.0,15.5438,15.5484,15.5346,15.5392,32300.0
2013-01-29 13:00:00,33.75,33.75,33.74,33.75,13200.0,15.5392,15.5392,15.5346,15.5392,13200.0
2013-01-29 13:05:00,33.75,33.77,33.74,33.76,72400.0,15.5392,15.5484,15.5346,15.5438,72400.0
2013-01-29 13:10:00,33.76,33.76,33.72,33.72,43900.0,15.5438,15.5438,15.5254,15.5254,43900.0
2013-01-29 13:15:00,33.73,33.73,33.72,33.72,26200.0,15.53,15.53,15.5254,15.5254,26200.0
2013-01-29 13:20:00,33.73,33.74,33.72,33.72,63700.0,15.53,15.5346,15.5254,15.5254,63700.0
2013-01-29 13:25:00,33.72,33.73,33.7,33.7,38500.0,15.5254,15.53,15.5162,15.5162,38500.0
2013-01-29 13:30:00,33.71,33.71,33.69,33.69,48800.0,15.5208,15.5208,15.5116,15.5116,48800.0
2013-01-29 13:35:00,33.69,33.73,33.69,33.73,125400.0,15.5116,15.53,15.5116,15.53,125400.0
2013-01-29 13:40:00,33.73,33.74,33.71,33.71,85600.0,15.53,15.5346,15.5208,15.5208,85600.0
2013-01-29 13:45:00,33.72,33.72,33.7,33.72,109200.0,15.5254,15.5254,15.5162,15.5254,109200.0
2013-01-29 13:50:00,33.72,33.75,33.72,33.74,43800.0,15.5254,15.5392,15.5254,15.5346,43800.0
2013-01-29 13:55:00,33.74,33.75,33.73,33.75,22200.0,15.5346,15.5392,15.53,15.5392,22200.0
2013-01-29 14:00:00,33.74,33.78,33.73,33.78,127600.0,15.5346,15.553,15.53,15.553,127600.0
2013-01-29 14:05:00,33.78,33.78,33.76,33.77,53900.0,15.553,15.553,15.5438,15.5484,53900.0
2013-01-29 14:10:00,33.77,33.8,33.76,33.79,122200.0,15.5484,15.5622,15.5438,15.5576,122200.0
2013-01-29 14:15:00,33.79,33.79,33.77,33.78,54300.0,15.5576,15.5576,15.5484,15.553,54300.0
2013-01-29 14:20:00,33.77,33.78,33.77,33.77,33100.0,15.5484,15.553,15.5484,15.5484,33100.0
2013-01-29 14:25:00,33.77,33.78,33.76,33.77,54000.0,15.5484,15.553,15.5438,15.5484,54000.0
2013-01-29 14:30:00,33.77,33.77,33.76,33.77,23000.0,15.5484,15.5484,15.5438,15.5484,23000.0
2013-01-29 14:35:00,33.76,33.77,33.74,33.77,56100.0,15.5438,15.5484,15.5346,15.5484,56100.0
2013-01-29 14:40:00,33.77,33.77,33.76,33.77,23500.0,15.5484,15.5484,15.5438,15.5484,23500.0
2013-01-29 14:45:00,33.77,33.77,33.76,33.76,52800.0,15.5484,15.5484,15.5438,15.5438,52800.0
2013-01-29 14:50:00,33.77,33.78,33.74,33.75,93800.0,15.5484,15.553,15.5346,15.5392,93800.0
2013-01-29 14:55:00,33.74,33.74,33.72,33.72,53900.0,15.5346,15.5346,15.5254,15.5254,53900.0
2013-01-29 15:00:00,33.73,33.74,33.72,33.73,86900.0,15.53,15.5346,15.5254,15.53,86900.0
2013-01-29 15:05:00,33.73,33.73,33.71,33.72,86800.0,15.53,15.53,15.5208,15.5254,86800.0
2013-01-29 15:10:00,33.71,33.74,33.71,33.71,78400.0,15.5208,15.5346,15.5208,15.5208,78400.0
2013-01-29 15:15:00,33.71,33.72,33.71,33.72,43700.0,15.5208,15.5254,15.5208,15.5254,43700.0
2013-01-29 15:20:00,33.72,33.72,33.71,33.72,30800.0,15.5254,15.5254,15.5208,15.5254,30800.0
2013-01-29 15:25:00,33.72,33.72,33.68,33.7,111500.0,15.5254,15.5254,15.507,15.5162,111500.0
2013-01-29 15:30:00,33.69,33.73,33.69,33.73,93500.0,15.5116,15.53,15.5116,15.53,93500.0
2013-01-29 15:35:00,33.73,33.73,33.72,33.72,31500.0,15.53,15.53,15.5254,15.5254,31500.0
2013-01-29 15:40:00,33.73,33.73,33.7,33.7,100400.0,15.53,15.53,15.5162,15.5162,100400.0
2013-01-29 15:45:00,33.71,33.74,33.7,33.72,179900.0,15.5208,15.5346,15.5162,15.5254,179900.0
2013-01-29 15:50:00,33.72,33.75,33.7,33.72,236200.0,15.5254,15.5392,15.5162,15.5254,236200.0
2013-01-29 15:55:00,33.73,33.76,33.69,33.69,939400.0,15.53,15.5438,15.5116,15.5116,939400.0
2013-01-30 09:30:00,33.61,33.71,33.6,33.65,241100.0,15.4747,15.5208,15.4701,15.4931,241100.0
2013-01-30 09:35:00,33.62,33.72,33.6,33.71,221200.0,15.4793,15.5254,15.4701,15.5208,221200.0
2013-01-30 09:40:00,33.7,33.74,33.69,33.73,102600.0,15.5162,15.5346,15.5116,15.53,102600.0
2013-01-30 09:45:00,33.73,33.75,33.69,33.72,134200.0,15.53,15.5392,15.5116,15.5254,134200.0
2013-01-30 09:50:00,33.71,33.74,33.68,33.71,208700.0,15.5208,15.5346,15.507,15.5208,208700.0
2013-01-30 09:55:00,33.71,33.74,33.71,33.73,97100.0,15.5208,15.5346,15.5208,15.53,97100.0
2013-01-30 10:00:00,33.72,33.73,33.68,33.69,138700.0,15.5254,15.53,15.507,15.5116,138700.0
2013-01-30 10:05:00,33.69,33.7,33.67,33.67,81300.0,15.5116,15.5162,15.5024,15.5024,81300.0
2013-01-30 10:10:00,33.68,33.72,33.68,33.72,66700.0,15.507,15.5254,15.507,15.5254,66700.0
2013-01-30 10:15:00,33.72,33.75,33.71,33.72,100500.0,15.5254,15.5392,15.5208,15.5254,100500.0
2013-01-30 10:20:00,33.72,33.72,33.67,33.67,125700.0,15.5254,15.5254,15.5024,15.5024,125700.0
2013-01-30 10:25:00,33.68,33.7,33.66,33.68,113600.0,15.507,15.5162,15.4977,15.507,113600.0
2013-01-30 10:30:00,33.69,33.7,33.67,33.68,87100.0,15.5116,15.5162,15.5024,15.507,87100.0
2013-01-30 10:35:00,33.68,33.69,33.65,33.65,90000.0,15.507,15.5116,15.4931,15.4931,90000.0
2013-01-30 10:40:00,33.65,33.73,33.65,33.72,74000.0,15.4931,15.53,15.4931,15.5254,74000.0
2013-01-30 10:45:00,33.72,33.74,33.71,33.73,66100.0,15.5254,15.5346,15.5208,15.53,66100.0
2013-01-30 10:50:00,33.72,33.73,33.69,33.72,103400.0,15.5254,15.53,15.5116,15.5254,103400.0
2013-01-30 10:55:00,33.72,33.75,33.71,33.74,54500.0,15.5254,15.5392,15.5208,15.5346,54500.0
2013-01-30 11:00:00,33.75,33.75,33.74,33.75,21900.0,15.5392,15.5392,15.5346,15.5392,21900.0
2013-01-30 11:05:00,33.74,33.76,33.74,33.75,62100.0,15.5346,15.5438,15.5346,15.5392,62100.0
2013-01-30 11:10:00,33.76,33.79,33.76,33.77,66300.0,15.5438,15.5576,15.5438,15.5484,66300.0
2013-01-30 11:15:00,33.77,33.77,33.74,33.77,56000.0,15.5484,15.5484,15.5346,15.5484,56000.0
2013-01-30 11:20:00,33.77,33.8,33.77,33.8,132900.0,15.5484,15.5622,15.5484,15.5622,132900.0
2013-01-30 11:25:00,33.8,33.82,33.78,33.79,58900.0,15.5622,15.5714,15.553,15.5576,58900.0
2013-01-30 11:30:00,33.79,33.84,33.79,33.81,129900.0,15.5576,15.5806,15.5576,15.5668,129900.0
2013-01-30 11:35:00,33.82,33.82,33.81,33.82,42100.0,15.5714,15.5714,15.5668,15.5714,42100.0
2013-01-30 11:40:00,33.82,33.85,33.81,33.83,125600.0,15.5714,15.5852,15.5668,15.576,125600.0
2013-01-30 11:45:00,33.84,33.86,33.83,33.85,89800.0,15.5806,15.5898,15.576,15.5852,89800.0
2013-01-30 11:50:00,33.84,33.88,33.83,33.88,116400.0,15.5806,15.599,15.576,15.599,116400.0
2013-01-30 11:55:00,33.87,33.88,33.85,33.86,109200.0,15.5944,15.599,15.5852,15.5898,109200.0
2013-01-30 12:00:00,33.86,33.86,33.84,33.86,45700.0,15.5898,15.5898,15.5806,15.5898,45700.0
2013-01-30 12:05:00,33.85,33.86,33.81,33.84,90000.0,15.5852,15.5898,15.5668,15.5806,90000.0
2013-01-30 12:10:00,33.84,33.86,33.83,33.84,96300.0,15.5806,15.5898,15.576,15.5806,96300.0
2013-01-30 12:15:00,33.83,33.85,33.8,33.8,66800.0,15.576,15.5852,15.5622,15.5622,66800.0
2013-01-30 12:20:00,33.8,33.82,33.8,33.82,50600.0,15.5622,15.5714,15.5622,15.5714,50600.0
2013-01-30 12:25:00,33.82,33.82,33.77,33.78,81100.0,15.5714,15.5714,15.5484,15.553,81100.0
2013-01-30 12:30:00,33.78,33.79,33.77,33.79,42700.0,15.553,15.5576,15.5484,15.5576,42700.0
2013-01-30 12:35:00,33.79,33.81,33.78,33.81,31800.0,15.5576,15.5668,15.553,15.5668,31800.0
2013-01-30 12:40:00,33.81,33.85,33.8,33.84,108100.0,15.5668,15.5852,15.5622,15.5806,108100.0
2013-01-30 12:45:00,33.83,33.86,33.83,33.86,45400.0,15.576,15.5898,15.576,15.5898,45400.0
2013-01-30 12:50:00,33.86,33.86,33.82,33.86,77300.0,15.5898,15.5898,15.5714,15.5898,77300.0
2013-01-30 12:55:00,33.86,33.87,33.85,33.87,65200.0,15.5898,15.5944,15.5852,15.5944,65200.0
2013-01-30 13:00:00,33.86,33.87,33.83,33.84,79500.0,15.5898,15.5944,15.576,15.5806,79500.0
2013-01-30 13:05:00,33.83,33.84,33.79,33.8,100000.0,15.576,15.5806,15.5576,15.5622,100000.0
2013-01-30 13:10:00,33.8,33.8,33.78,33.8,101200.0,15.5622,15.5622,15.553,15.5622,101200.0
2013-01-30 13:15:00,33.8,33.81,33.79,33.81,64600.0,15.5622,15.5668,15.5576,15.5668,64600.0
2013-01-30 13:20:00,33.81,33.85,33.8,33.8,107200.0,15.5668,15.5852,15.5622,15.5622,107200.0
2013-01-30 13:25:00,33.79,33.82,33.79,33.82,36100.0,15.5576,15.5714,15.5576,15.5714,36100.0
2013-01-30 13:30:00,33.82,33.82,33.79,33.8,58400.0,15.5714,15.5714,15.5576,15.5622,58400.0
2013-01-30 13:35:00,33.8,33.8,33.78,33.79,78200.0,15.5622,15.5622,15.553,15.5576,78200.0
2013-01-30 13:40:00,33.79,33.8,33.78,33.8,49600.0,15.5576,15.5622,15.553,15.5622,49600.0
2013-01-30 13:45:00,33.8,33.8,33.79,33.8,24800.0,15.5622,15.5622,15.5576,15.5622,24800.0
2013-01-30 13:50:00,33.8,33.81,33.79,33.8,93300.0,15.5622,15.5668,15.5576,15.5622,93300.0
2013-01-30 13:55:00,33.8,33.82,33.79,33.82,72800.0,15.5622,15.5714,15.5576,15.5714,72800.0
2013-01-30 14:00:00,33.82,33.82,33.8,33.8,37300.0,15.5714,15.5714,15.5622,15.5622,37300.0
2013-01-30 14:05:00,33.8,33.81,33.79,33.79,76100.0,15.5622,15.5668,15.5576,15.5576,76100.0
2013-01-30 14:10:00,33.8,33.82,33.79,33.81,58600.0,15.5622,15.5714,15.5576,15.5668,58600.0
2013-01-30 14:15:00,33.81,33.83,33.77,33.78,83800.0,15.5668,15.576,15.5484,15.553,83800.0
2013-01-30 14:20:00,33.78,33.8,33.72,33.73,86100.0,15.553,15.5622,15.5254,15.53,86100.0
2013-01-30 14:25:00,33.74,33.76,33.72,33.74,72500.0,15.5346,15.5438,15.5254,15.5346,72500.0
2013-01-30 14:30:00,33.74,33.76,33.72,33.74,58500.0,15.5346,15.5438,15.5254,15.5346,58500.0
2013-01-30 14:35:00,33.73,33.77,33.71,33.75,175100.0,15.53,15.5484,15.5208,15.5392,175100.0
2013-01-30 14:40:00,33.75,33.78,33.71,33.72,68500.0,15.5392,15.553,15.5208,15.5254,68500.0
2013-01-30 14:45:00,33.71,33.72,33.62,33.66,149300.0,15.5208,15.5254,15.4793,15.4977,149300.0
2013-01-30 14:50:00,33.65,33.68,33.65,33.66,68700.0,15.4931,15.507,15.4931,15.4977,68700.0
2013-01-30 14:55:00,33.65,33.68,33.65,33.68,41400.0,15.4931,15.507,15.4931,15.507,41400.0
2013-01-30 15:00:00,33.68,33.7,33.65,33.65,119000.0,15.507,15.5162,15.4931,15.4931,119000.0
2013-01-30 15:05:00,33.65,33.71,33.65,33.7,78500.0,15.4931,15.5208,15.4931,15.5162,78500.0
2013-01-30 15:10:00,33.7,33.7,33.65,33.66,134100.0,15.5162,15.5162,15.4931,15.4977,134100.0
2013-01-30 15:15:00,33.65,33.68,33.65,33.68,89800.0,15.4931,15.507,15.4931,15.507,89800.0
2013-01-30 15:20:00,33.68,33.69,33.66,33.67,56400.0,15.507,15.5116,15.4977,15.5024,56400.0
2013-01-30 15:25:00,33.66,33.7,33.66,33.68,53000.0,15.4977,15.5162,15.4977,15.507,53000.0
2013-01-30 15:30:00,33.68,33.68,33.64,33.66,165300.0,15.507,15.507,15.4885,15.4977,165300.0
2013-01-30 15:35:00,33.66,33.71,33.66,33.69,236700.0,15.4977,15.5208,15.4977,15.5116,236700.0
2013-01-30 15:40:00,33.69,33.7,33.65,33.7,181600.0,15.5116,15.5162,15.4931,15.5162,181600.0
2013-01-30 15:45:00,33.69,33.71,33.66,33.66,168700.0,15.5116,15.5208,15.4977,15.4977,168700.0
2013-01-30 15:50:00,33.66,33.68,33.64,33.66,187400.0,15.4977,15.507,15.4885,15.4977,187400.0
2013-01-30 15:55:00,33.66,33.7,33.66,33.7,339900.0,15.4977,15.5162,15.4977,15.5162,339900.0
2013-01-31 09:30:00,33.83,33.87,33.64,33.71,228000.0,15.576,15.5944,15.4885,15.5208,228000.0
2013-01-31 09:35:00,33.72,33.88,33.7,33.77,320500.0,15.5254,15.599,15.5162,15.5484,320500.0
2013-01-31 09:40:00,33.77,33.84,33.73,33.8,104400.0,15.5484,15.5806,15.53,15.5622,104400.0
2013-01-31 09:45:00,33.8,33.81,33.73,33.78,112800.0,15.5622,15.5668,15.53,15.553,112800.0
2013-01-31 09:50:00,33.79,33.88,33.79,33.85,134500.0,15.5576,15.599,15.5576,15.5852,134500.0
2013-01-31 09:55:00,33.85,33.87,33.83,33.83,93200.0,15.5852,15.5944,15.576,15.576,93200.0
2013-01-31 10:00:00,33.83,33.86,33.82,33.84,106600.0,15.576,15.5898,15.5714,15.5806,106600.0
2013-01-31 10:05:00,33.83,33.86,33.81,33.84,99300.0,15.576,15.5898,15.5668,15.5806,99300.0
2013-01-31 10:10:00,33.85,33.87,33.8,33.8,126600.0,15.5852,15.5944,15.5622,15.5622,126600.0
2013-01-31 10:15:00,33.8,33.84,33.8,33.83,129600.0,15.5622,15.5806,15.5622,15.576,129600.0
2013-01-31 10:20:00,33.83,33.84,33.81,33.84,42200.0,15.576,15.5806,15.5668,15.5806,42200.0
2013-01-31 10:25:00,33.84,33.84,33.79,33.8,75900.0,15.5806,15.5806,15.5576,15.5622,75900.0
2013-01-31 10:30:00,33.8,33.85,33.79,33.84,52800.0,15.5622,15.5852,15.5576,15.5806,52800.0
2013-01-31 10:35:00,33.85,33.85,33.81,33.83,104000.0,15.5852,15.5852,15.5668,15.576,104000.0
2013-01-31 10:40:00,33.83,33.89,33.83,33.89,124800.0,15.576,15.6036,15.576,15.6036,124800.0
2013-01-31 10:45:00,33.89,33.91,33.83,33.84,131300.0,15.6036,15.6129,15.576,15.5806,131300.0
2013-01-31 10:50:00,33.84,33.87,33.81,33.86,95900.0,15.5806,15.5944,15.5668,15.5898,95900.0
2013-01-31 10:55:00,33.86,33.87,33.83,33.84,52200.0,15.5898,15.5944,15.576,15.5806,52200.0
2013-01-31 11:00:00,33.83,33.85,33.8,33.83,90800.0,15.576,15.5852,15.5622,15.576,90800.0
2013-01-31 11:05:00,33.83,33.85,33.8,33.83,71600.0,15.576,15.5852,15.5622,15.576,71600.0
2013-01-31 11:10:00,33.82,33.85,33.8,33.84,53800.0,15.5714,15.5852,15.5622,15.5806,53800.0
2013-01-31 11:15:00,33.84,33.84,33.83,33.84,25200.0,15.5806,15.5806,15.576,15.5806,25200.0
2013-01-31 11:20:00,33.84,33.84,33.82,33.84,38600.0,15.5806,15.5806,15.5714,15.5806,38600.0
2013-01-31 11:25:00,33.84,33.87,33.83,33.85,69500.0,15.5806,15.5944,15.576,15.5852,69500.0
2013-01-31 11:30:00,33.86,33.86,33.81,33.81,173400.0,15.5898,15.5898,15.5668,15.5668,173400.0
2013-01-31 11:35:00,33.81,33.85,33.81,33.84,26100.0,15.5668,15.5852,15.5668,15.5806,26100.0
2013-01-31 11:40:00,33.85,33.88,33.84,33.86,107500.0,15.5852,15.599,15.5806,15.5898,107500.0
2013-01-31 11:45:00,33.86,33.87,33.84,33.86,87600.0,15.5898,15.5944,15.5806,15.5898,87600.0
2013-01-31 11:50:00,33.87,33.87,33.82,33.83,37400.0,15.5944,15.5944,15.5714,15.576,37400.0
2013-01-31 11:55:00,33.83,33.86,33.83,33.86,43000.0,15.576,15.5898,15.576,15.5898,43000.0
2013-01-31 12:00:00,33.86,33.88,33.85,33.87,53500.0,15.5898,15.599,15.5852,15.5944,53500.0
2013-01-31 12:05:00,33.86,33.88,33.85,33.85,45300.0,15.5898,15.599,15.5852,15.5852,45300.0
2013-01-31 12:10:00,33.86,33.86,33.84,33.86,43700.0,15.5898,15.5898,15.5806,15.5898,43700.0
2013-01-31 12:15:00,33.86,33.87,33.85,33.85,31500.0,15.5898,15.5944,15.5852,15.5852,31500.0
2013-01-31 12:20:00,33.85,33.87,33.85,33.85,54300.0,15.5852,15.5944,15.5852,15.5852,54300.0
2013-01-31 12:25:00,33.85,33.89,33.84,33.89,45000.0,15.5852,15.6036,15.5806,15.6036,45000.0
2013-01-31 12:30:00,33.89,33.9,33.87,33.89,36800.0,15.6036,15.6082,15.5944,15.6036,36800.0
2013-01-31 12:35:00,33.89,33.89,33.88,33.89,15800.0,15.6036,15.6036,15.599,15.6036,15800.0
2013-01-31 12:40:00,33.88,33.9,33.88,33.89,32200.0,15.599,15.6082,15.599,15.6036,32200.0
2013-01-31 12:45:00,33.9,33.91,33.84,33.88,136700.0,15.6082,15.6129,15.5806,15.599,136700.0
2013-01-31 12:50:00,33.87,33.91,33.87,33.9,101100.0,15.5944,15.6129,15.5944,15.6082,101100.0
2013-01-31 12:55:00,33.91,33.92,33.87,33.87,40700.0,15.6129,15.6175,15.5944,15.5944,40700.0
2013-01-31 13:00:00,33.86,33.88,33.86,33.87,39800.0,15.5898,15.599,15.5898,15.5944,39800.0
2013-01-31 13:05:00,33.86,33.87,33.84,33.84,69600.0,15.5898,15.5944,15.5806,15.5806,69600.0
2013-01-31 13:10:00,33.84,33.85,33.84,33.84,17600.0,15.5806,15.5852,15.5806,15.5806,17600.0
2013-01-31 13:15:00,33.85,33.87,33.84,33.85,52500.0,15.5852,15.5944,15.5806,15.5852,52500.0
2013-01-31 13:20:00,33.85,33.88,33.85,33.88,71300.0,15.5852,15.599,15.5852,15.599,71300.0
2013-01-31 13:25:00,33.87,33.87,33.85,33.86,27600.0,15.5944,15.5944,15.5852,15.5898,27600.0
2013-01-31 13:30:00,33.85,33.86,33.85,33.85,25300.0,15.5852,15.5898,15.5852,15.5852,25300.0
2013-01-31 13:35:00,33.86,33.86,33.82,33.82,52700.0,15.5898,15.5898,15.5714,15.5714,52700.0
2013-01-31 13:40:00,33.83,33.84,33.82,33.84,24700.0,15.576,15.5806,15.5714,15.5806,24700.0
2013-01-31 13:45:00,33.84,33.84,33.8,33.8,51100.0,15.5806,15.5806,15.5622,15.5622,51100.0
2013-01-31 13:50:00,33.8,33.83,33.8,33.81,138400.0,15.5622,15.576,15.5622,15.5668,138400.0
2013-01-31 13:55:00,33.82,33.83,33.75,33.77,313300.0,15.5714,15.576,15.5392,15.5484,313300.0
2013-01-31 14:00:00,33.77,33.79,33.76,33.78,50700.0,15.5484,15.5576,15.5438,15.553,50700.0
2013-01-31 14:05:00,33.78,33.79,33.74,33.74,55600.0,15.553,15.5576,15.5346,15.5346,55600.0
2013-01-31 14:10:00,33.74,33.75,33.71,33.72,186100.0,15.5346,15.5392,15.5208,15.5254,186100.0
2013-01-31 14:15:00,33.72,33.74,33.71,33.72,79800.0,15.5254,15.5346,15.5208,15.5254,79800.0
2013-01-31 14:20:00,33.73,33.75,33.72,33.74,89000.0,15.53,15.5392,15.5254,15.5346,89000.0
2013-01-31 14:25:00,33.73,33.77,33.73,33.74,163200.0,15.53,15.5484,15.53,15.5346,163200.0
2013-01-31 14:30:00,33.75,33.78,33.74,33.77,122600.0,15.5392,15.553,15.5346,15.5484,122600.0
2013-01-31 14:35:00,33.77,33.79,33.76,33.76,49900.0,15.5484,15.5576,15.5438,15.5438,49900.0
2013-01-31 14:40:00,33.76,33.82,33.76,33.78,99200.0,15.5438,15.5714,15.5438,15.553,99200.0
2013-01-31 14:45:00,33.78,33.8,33.77,33.77,39400.0,15.553,15.5622,15.5484,15.5484,39400.0
2013-01-31 14:50:00,33.77,33.78,33.73,33.73,39800.0,15.5484,15.553,15.53,15.53,39800.0
2013-01-31 14:55:00,33.74,33.81,33.73,33.79,104100.0,15.5346,15.5668,15.53,15.5576,104100.0
2013-01-31 15:00:00,33.78,33.79,33.75,33.76,71300.0,15.553,15.5576,15.5392,15.5438,71300.0
2013-01-31 15:05:00,33.75,33.78,33.75,33.76,51800.0,15.5392,15.553,15.5392,15.5438,51800.0
2013-01-31 15:10:00,33.77,33.77,33.73,33.73,54600.0,15.5484,15.5484,15.53,15.53,54600.0
2013-01-31 15:15:00,33.73,33.75,33.69,33.74,98900.0,15.53,15.5392,15.5116,15.5346,98900.0
2013-01-31 15:20:00,33.74,33.75,33.72,33.72,41600.0,15.5346,15.5392,15.5254,15.5254,41600.0
2013-01-31 15:25:00,33.72,33.73,33.68,33.71,65600.0,15.5254,15.53,15.507,15.5208,65600.0
2013-01-31 15:30:00,33.7,33.74,33.69,33.73,85900.0,15.5162,15.5346,15.5116,15.53,85900.0
2013-01-31 15:35:00,33.73,33.74,33.71,33.74,116100.0,15.53,15.5346,15.5208,15.5346,116100.0
2013-01-31 15:40:00,33.73,33.75,33.71,33.72,146700.0,15.53,15.5392,15.5208,15.5254,146700.0
2013-01-31 15:45:00,33.72,33.76,33.69,33.71,244900.0,15.5254,15.5438,15.5116,15.5208,244900.0
2013-01-31 15:50:00,33.7,33.71,33.67,33.7,171400.0,15.5162,15.5208,15.5024,15.5162,171400.0
2013-01-31 15:55:00,33.7,33.75,33.67,33.68,646200.0,15.5162,15.5392,15.5024,15.507,646200.0
2013-02-01 09:30:00,33.93,34.25,33.91,34.21,644100.0,15.6221,15.7694,15.6129,15.751,644100.0
2013-02-01 09:35:00,34.2,34.2,34.06,34.13,251100.0,15.7464,15.7464,15.6819,15.7141,251100.0
2013-02-01 09:40:00,34.12,34.17,34.11,34.16,140300.0,15.7095,15.7326,15.7049,15.728,140300.0
2013-02-01 09:45:00,34.17,34.19,34.11,34.11,163200.0,15.7326,15.7418,15.7049,15.7049,163200.0
2013-02-01 09:50:00,34.11,34.17,34.11,34.17,102700.0,15.7049,15.7326,15.7049,15.7326,102700.0
2013-02-01 09:55:00,34.17,34.18,34.09,34.09,136600.0,15.7326,15.7372,15.6957,15.6957,136600.0
2013-02-01 10:00:00,34.1,34.16,34.09,34.12,118400.0,15.7003,15.728,15.6957,15.7095,118400.0
2013-02-01 10:05:00,34.12,34.2,34.12,34.18,136400.0,15.7095,15.7464,15.7095,15.7372,136400.0
2013-02-01 10:10:00,34.17,34.18,34.15,34.15,41100.0,15.7326,15.7372,15.7234,15.7234,41100.0
2013-02-01 10:15:00,34.16,34.17,34.12,34.12,81200.0,15.728,15.7326,15.7095,15.7095,81200.0
2013-02-01 10:20:00,34.13,34.13,34.11,34.13,55200.0,15.7141,15.7141,15.7049,15.7141,55200.0
2013-02-01 10:25:00,34.12,34.13,34.07,34.08,102600.0,15.7095,15.7141,15.6865,15.6911,102600.0
2013-02-01 10:30:00,34.07,34.09,34.04,34.08,85900.0,15.6865,15.6957,15.6727,15.6911,85900.0
2013-02-01 10:35:00,34.09,34.13,34.08,34.11,115500.0,15.6957,15.7141,15.6911,15.7049,115500.0
2013-02-01 10:40:00,34.11,34.15,34.09,34.15,191800.0,15.7049,15.7234,15.6957,15.7234,191800.0
2013-02-01 10:45:00,34.14,34.15,34.11,34.15,148300.0,15.7188,15.7234,15.7049,15.7234,148300.0
2013-02-01 10:50:00,34.14,34.17,34.1,34.1,115800.0,15.7188,15.7326,15.7003,15.7003,115800.0
2013-02-01 10:55:00,34.1,34.15,34.1,34.14,48300.0,15.7003,15.7234,15.7003,15.7188,48300.0
2013-02-01 11:00:00,34.15,34.15,34.12,34.13,74700.0,15.7234,15.7234,15.7095,15.7141,74700.0
2013-02-01 11:05:00,34.13,34.16,34.12,34.16,38300.0,15.7141,15.728,15.7095,15.728,38300.0
2013-02-01 11:10:00,34.16,34.18,34.16,34.18,53300.0,15.728,15.7372,15.728,15.7372,53300.0
2013-02-01 11:15:00,34.18,34.18,34.15,34.16,61600.0,15.7372,15.7372,15.7234,15.728,61600.0
2013-02-01 11:20:00,34.15,34.16,34.13,34.13,48700.0,15.7234,15.728,15.7141,15.7141,48700.0
2013-02-01 11:25:00,34.14,34.14,34.12,34.12,27900.0,15.7188,15.7188,15.7095,15.7095,27900.0
2013-02-01 11:30:00,34.12,34.14,34.12,34.12,70600.0,15.7095,15.7188,15.7095,15.7095,70600.0
2013-02-01 11:35:00,34.12,34.13,34.11,34.11,63500.0,15.7095,15.7141,15.7049,15.7049,63500.0
2013-02-01 11:40:00,34.11,34.17,34.11,34.15,114000.0,15.7049,15.7326,15.7049,15.7234,114000.0
2013-02-01 11:45:00,34.15,34.16,34.14,34.16,34300.0,15.7234,15.728,15.7188,15.728,34300.0
2013-02-01 11:50:00,34.15,34.17,34.15,34.16,42900.0,15.7234,15.7326,15.7234,15.728,42900.0
2013-02-01 11:55:00,34.16,34.18,34.16,34.18,37500.0,15.728,15.7372,15.728,15.7372,37500.0
2013-02-01 12:00:00,34.18,34.18,34.15,34.16,113000.0,15.7372,15.7372,15.7234,15.728,113000.0
2013-02-01 12:05:00,34.17,34.19,34.16,34.19,50800.0,15.7326,15.7418,15.728,15.7418,50800.0
2013-02-01 12:10:00,34.18,34.19,34.16,34.18,134900.0,15.7372,15.7418,15.728,15.7372,134900.0
2013-02-01 12:15:00,34.17,34.2,34.17,34.19,97200.0,15.7326,15.7464,15.7326,15.7418,97200.0
2013-02-01 12:20:00,34.19,34.2,34.18,34.18,69500.0,15.7418,15.7464,15.7372,15.7372,69500.0
2013-02-01 12:25:00,34.19,34.19,34.17,34.17,44900.0,15.7418,15.7418,15.7326,15.7326,44900.0
2013-02-01 12:30:00,34.17,34.19,34.16,34.18,89000.0,15.7326,15.7418,15.728,15.7372,89000.0
2013-02-01 12:35:00,34.17,34.18,34.16,34.18,46200.0,15.7326,15.7372,15.728,15.7372,46200.0
2013-02-01 12:40:00,34.17,34.18,34.16,34.17,57400.0,15.7326,15.7372,15.728,15.7326,57400.0
2013-02-01 12:45:00,34.16,34.19,34.16,34.18,47100.0,15.728,15.7418,15.728,15.7372,47100.0
2013-02-01 12:50:00,34.18,34.18,34.17,34.17,36700.0,15.7372,15.7372,15.7326,15.7326,36700.0
2013-02-01 12:55:00,34.18,34.18,34.15,34.15,54800.0,15.7372,15.7372,15.7234,15.7234,54800.0
2013-02-01 13:00:00,34.16,34.17,34.14,34.17,68000.0,15.728,15.7326,15.7188,15.7326,68000.0
2013-02-01 13:05:00,34.17,34.23,34.16,34.22,233900.0,15.7326,15.7602,15.728,15.7556,233900.0
2013-02-01 13:10:00,34.21,34.23,34.21,34.22,62100.0,15.751,15.7602,15.751,15.7556,62100.0
2013-02-01 13:15:00,34.21,34.22,34.19,34.2,65100.0,15.751,15.7556,15.7418,15.7464,65100.0
2013-02-01 13:20:00,34.19,34.21,34.19,34.2,57800.0,15.7418,15.751,15.7418,15.7464,57800.0
2013-02-01 13:25:00,34.2,34.21,34.2,34.21,50000.0,15.7464,15.751,15.7464,15.751,50000.0
2013-02-01 13:30:00,34.21,34.21,34.2,34.21,40700.0,15.751,15.751,15.7464,15.751,40700.0
2013-02-01 13:35:00,34.21,34.22,34.2,34.22,43600.0,15.751,15.7556,15.7464,15.7556,43600.0
2013-02-01 13:40:00,34.21,34.22,34.2,34.21,69400.0,15.751,15.7556,15.7464,15.751,69400.0
2013-02-01 13:45:00,34.2,34.21,34.18,34.19,53000.0,15.7464,15.751,15.7372,15.7418,53000.0
2013-02-01 13:50:00,34.18,34.19,34.17,34.17,49500.0,15.7372,15.7418,15.7326,15.7326,49500.0
2013-02-01 13:55:00,34.17,34.21,34.17,34.2,93400.0,15.7326,15.751,15.7326,15.7464,93400.0
2013-02-01 14:00:00,34.21,34.21,34.18,34.19,80400.0,15.751,15.751,15.7372,15.7418,80400.0
2013-02-01 14:05:00,34.18,34.2,34.18,34.18,54900.0,15.7372,15.7464,15.7372,15.7372,54900.0
2013-02-01 14:10:00,34.18,34.19,34.17,34.18,37500.0,15.7372,15.7418,15.7326,15.7372,37500.0
2013-02-01 14:15:00,34.17,34.18,34.17,34.17,22000.0,15.7326,15.7372,15.7326,15.7326,22000.0
2013-02-01 14:20:00,34.18,34.2,34.17,34.19,69000.0,15.7372,15.7464,15.7326,15.7418,69000.0
2013-02-01 14:25:00,34.2,34.2,34.19,34.19,38200.0,15.7464,15.7464,15.7418,15.7418,38200.0
2013-02-01 14:30:00,34.19,34.2,34.17,34.17,54300.0,15.7418,15.7464,15.7326,15.7326,54300.0
2013-02-01 14:35:00,34.17,34.18,34.16,34.17,39800.0,15.7326,15.7372,15.728,15.7326,39800.0
2013-02-01 14:40:00,34.16,34.25,34.16,34.2,146900.0,15.728,15.7694,15.728,15.7464,146900.0
2013-02-01 14:45:00,34.19,34.21,34.19,34.21,67700.0,15.7418,15.751,15.7418,15.751,67700.0
2013-02-01 14:50:00,34.2,34.21,34.19,34.2,55900.0,15.7464,15.751,15.7418,15.7464,55900.0
2013-02-01 14:55:00,34.19,34.2,34.18,34.19,48600.0,15.7418,15.7464,15.7372,15.7418,48600.0
2013-02-01 15:00:00,34.18,34.19,34.17,34.18,72100.0,15.7372,15.7418,15.7326,15.7372,72100.0
2013-02-01 15:05:00,34.17,34.2,34.17,34.19,105700.0,15.7326,15.7464,15.7326,15.7418,105700.0
2013-02-01 15:10:00,34.18,34.2,34.17,34.17,69000.0,15.7372,15.7464,15.7326,15.7326,69000.0
2013-02-01 15:15:00,34.18,34.18,34.15,34.15,41000.0,15.7372,15.7372,15.7234,15.7234,41000.0
2013-02-01 15:20:00,34.15,34.16,34.1,34.12,146900.0,15.7234,15.728,15.7003,15.7095,146900.0
2013-02-01 15:25:00,34.12,34.12,34.09,34.1,90800.0,15.7095,15.7095,15.6957,15.7003,90800.0
2013-02-01 15:30:00,34.11,34.11,34.09,34.1,94300.0,15.7049,15.7049,15.6957,15.7003,94300.0
2013-02-01 15:35:00,34.11,34.13,34.1,34.13,54500.0,15.7049,15.7141,15.7003,15.7141,54500.0
2013-02-01 15:40:00,34.12,34.18,34.12,34.17,104700.0,15.7095,15.7372,15.7095,15.7326,104700.0
2013-02-01 15:45:00,34.18,34.2,34.17,34.19,153100.0,15.7372,15.7464,15.7326,15.7418,153100.0
2013-02-01 15:50:00,34.19,34.19,34.16,34.16,153700.0,15.7418,15.7418,15.728,15.728,153700.0
2013-02-01 15:55:00,34.16,34.19,34.15,34.18,322900.0,15.728,15.7418,15.7234,15.7372,322900.0
2013-02-04 09:30:00,34.05,34.07,33.94,33.94,455400.0,15.6773,15.6865,15.6267,15.6267,455400.0
2013-02-04 09:35:00,33.95,34.08,33.91,34.02,142400.0,15.6313,15.6911,15.6129,15.6635,142400.0
2013-02-04 09:40:00,34.02,34.02,33.9,33.98,251000.0,15.6635,15.6635,15.6082,15.6451,251000.0
2013-02-04 09:45:00,33.99,34.0,33.95,33.96,108700.0,15.6497,15.6543,15.6313,15.6359,108700.0
2013-02-04 09:50:00,33.96,33.98,33.91,33.91,83300.0,15.6359,15.6451,15.6129,15.6129,83300.0
2013-02-04 09:55:00,33.91,33.95,33.9,33.94,131300.0,15.6129,15.6313,15.6082,15.6267,131300.0
2013-02-04 10:00:00,33.95,33.96,33.91,33.91,89000.0,15.6313,15.6359,15.6129,15.6129,89000.0
2013-02-04 10:05:00,33.91,33.93,33.85,33.86,170800.0,15.6129,15.6221,15.5852,15.5898,170800.0
2013-02-04 10:10:00,33.86,33.87,33.8,33.83,138000.0,15.5898,15.5944,15.5622,15.576,138000.0
2013-02-04 10:15:00,33.82,33.83,33.76,33.78,200700.0,15.5714,15.576,15.5438,15.553,200700.0
2013-02-04 10:20:00,33.77,33.77,33.71,33.71,147900.0,15.5484,15.5484,15.5208,15.5208,147900.0
2013-02-04 10:25:00,33.72,33.79,33.69,33.79,228700.0,15.5254,15.5576,15.5116,15.5576,228700.0
2013-02-04 10:30:00,33.79,33.8,33.7,33.74,170900.0,15.5576,15.5622,15.5162,15.5346,170900.0
2013-02-04 10:35:00,33.74,33.76,33.7,33.73,149600.0,15.5346,15.5438,15.5162,15.53,149600.0
2013-02-04 10:40:00,33.73,33.76,33.71,33.71,127900.0,15.53,15.5438,15.5208,15.5208,127900.0
2013-02-04 10:45:00,33.72,33.75,33.7,33.74,119600.0,15.5254,15.5392,15.5162,15.5346,119600.0
2013-02-04 10:50:00,33.75,33.79,33.74,33.77,85400.0,15.5392,15.5576,15.5346,15.5484,85400.0
2013-02-04 10:55:00,33.77,33.78,33.75,33.77,44700.0,15.5484,15.553,15.5392,15.5484,44700.0
2013-02-04 11:00:00,33.77,33.78,33.73,33.76,164400.0,15.5484,15.553,15.53,15.5438,164400.0
2013-02-04 11:05:00,33.76,33.81,33.75,33.8,45700.0,15.5438,15.5668,15.5392,15.5622,45700.0
2013-02-04 11:10:00,33.81,33.84,33.78,33.84,63100.0,15.5668,15.5806,15.553,15.5806,63100.0
2013-02-04 11:15:00,33.84,33.86,33.82,33.82,68100.0,15.5806,15.5898,15.5714,15.5714,68100.0
2013-02-04 11:20:00,33.82,33.84,33.81,33.83,60000.0,15.5714,15.5806,15.5668,15.576,60000.0
2013-02-04 11:25:00,33.84,33.87,33.83,33.85,106800.0,15.5806,15.5944,15.576,15.5852,106800.0
2013-02-04 11:30:00,33.85,33.86,33.81,33.81,151200.0,15.5852,15.5898,15.5668,15.5668,151200.0
2013-02-04 11:35:00,33.8,33.81,33.73,33.73,149000.0,15.5622,15.5668,15.53,15.53,149000.0
2013-02-04 11:40:00,33.73,33.8,33.73,33.8,100500.0,15.53,15.5622,15.53,15.5622,100500.0
2013-02-04 11:45:00,33.8,33.85,33.8,33.85,49900.0,15.5622,15.5852,15.5622,15.5852,49900.0
2013-02-04 11:50:00,33.84,33.86,33.84,33.86,32200.0,15.5806,15.5898,15.5806,15.5898,32200.0
2013-02-04 11:55:00,33.86,33.87,33.83,33.84,92100.0,15.5898,15.5944,15.576,15.5806,92100.0
2013-02-04 12:00:00,33.83,33.84,33.81,33.82,101500.0,15.576,15.5806,15.5668,15.5714,101500.0
2013-02-04 12:05:00,33.82,33.84,33.82,33.84,24900.0,15.5714,15.5806,15.5714,15.5806,24900.0
2013-02-04 12:10:00,33.83,33.88,33.83,33.87,53100.0,15.576,15.599,15.576,15.5944,53100.0
2013-02-04 12:15:00,33.87,33.9,33.86,33.9,195800.0,15.5944,15.6082,15.5898,15.6082,195800.0
2013-02-04 12:20:00,33.9,33.9,33.87,33.9,72200.0,15.6082,15.6082,15.5944,15.6082,72200.0
2013-02-04 12:25:00,33.89,33.94,33.89,33.93,72500.0,15.6036,15.6267,15.6036,15.6221,72500.0
2013-02-04 12:30:00,33.92,33.94,33.9,33.93,67700.0,15.6175,15.6267,15.6082,15.6221,67700.0
2013-02-04 12:35:00,33.93,33.95,33.92,33.95,27700.0,15.6221,15.6313,15.6175,15.6313,27700.0
2013-02-04 12:40:00,33.95,33.95,33.92,33.93,67000.0,15.6313,15.6313,15.6175,15.6221,67000.0
2013-02-04 12:45:00,33.93,33.95,33.93,33.94,30500.0,15.6221,15.6313,15.6221,15.6267,30500.0
2013-02-04 12:50:00,33.94,33.97,33.94,33.95,84300.0,15.6267,15.6405,15.6267,15.6313,84300.0
2013-02-04 12:55:00,33.95,33.97,33.94,33.97,35600.0,15.6313,15.6405,15.6267,15.6405,35600.0
2013-02-04 13:00:00,33.97,33.97,33.93,33.94,81600.0,15.6405,15.6405,15.6221,15.6267,81600.0
2013-02-04 13:05:00,33.94,33.95,33.94,33.94,10400.0,15.6267,15.6313,15.6267,15.6267,10400.0
2013-02-04 13:10:00,33.95,33.97,33.94,33.96,70500.0,15.6313,15.6405,15.6267,15.6359,70500.0
2013-02-04 13:15:00,33.96,33.96,33.93,33.93,33200.0,15.6359,15.6359,15.6221,15.6221,33200.0
2013-02-04 13:20:00,33.93,33.95,33.92,33.94,46100.0,15.6221,15.6313,15.6175,15.6267,46100.0
2013-02-04 13:25:00,33.94,33.95,33.93,33.95,20500.0,15.6267,15.6313,15.6221,15.6313,20500.0
2013-02-04 13:30:00,33.95,33.96,33.93,33.96,66000.0,15.6313,15.6359,15.6221,15.6359,66000.0
2013-02-04 13:35:00,33.95,33.96,33.93,33.94,50200.0,15.6313,15.6359,15.6221,15.6267,50200.0
2013-02-04 13:40:00,33.93,33.96,33.93,33.96,32300.0,15.6221,15.6359,15.6221,15.6359,32300.0
2013-02-04 13:45:00,33.96,33.98,33.95,33.95,80900.0,15.6359,15.6451,15.6313,15.6313,80900.0
2013-02-04 13:50:00,33.96,33.97,33.95,33.97,32500.0,15.6359,15.6405,15.6313,15.6405,32500.0
2013-02-04 13:55:00,33.96,33.99,33.96,33.98,35200.0,15.6359,15.6497,15.6359,15.6451,35200.0
2013-02-04 14:00:00,33.99,33.99,33.97,33.98,52200.0,15.6497,15.6497,15.6405,15.6451,52200.0
2013-02-04 14:05:00,33.98,33.99,33.95,33.95,50500.0,15.6451,15.6497,15.6313,15.6313,50500.0
2013-02-04 14:10:00,33.95,33.97,33.95,33.97,29100.0,15.6313,15.6405,15.6313,15.6405,29100.0
2013-02-04 14:15:00,33.97,33.98,33.96,33.96,119200.0,15.6405,15.6451,15.6359,15.6359,119200.0
2013-02-04 14:20:00,33.97,33.97,33.95,33.95,60500.0,15.6405,15.6405,15.6313,15.6313,60500.0
2013-02-04 14:25:00,33.95,33.97,33.92,33.97,69400.0,15.6313,15.6405,15.6175,15.6405,69400.0
2013-02-04 14:30:00,33.97,33.98,33.92,33.95,132800.0,15.6405,15.6451,15.6175,15.6313,132800.0
2013-02-04 14:35:00,33.95,33.95,33.92,33.94,39500.0,15.6313,15.6313,15.6175,15.6267,39500.0
2013-02-04 14:40:00,33.94,33.95,33.93,33.95,83400.0,15.6267,15.6313,15.6221,15.6313,83400.0
2013-02-04 14:45:00,33.95,33.96,33.94,33.96,29400.0,15.6313,15.6359,15.6267,15.6359,29400.0
2013-02-04 14:50:00,33.95,33.96,33.92,33.94,86500.0,15.6313,15.6359,15.6175,15.6267,86500.0
2013-02-04 14:55:00,33.94,33.95,33.93,33.95,45600.0,15.6267,15.6313,15.6221,15.6313,45600.0
2013-02-04 15:00:00,33.95,33.95,33.94,33.95,35700.0,15.6313,15.6313,15.6267,15.6313,35700.0
2013-02-04 15:05:00,33.94,33.95,33.9,33.91,95300.0,15.6267,15.6313,15.6082,15.6129,95300.0
2013-02-04 15:10:00,33.9,33.91,33.87,33.89,108100.0,15.6082,15.6129,15.5944,15.6036,108100.0
2013-02-04 15:15:00,33.89,33.9,33.89,33.89,63000.0,15.6036,15.6082,15.6036,15.6036,63000.0
2013-02-04 15:20:00,33.9,33.94,33.89,33.93,95500.0,15.6082,15.6267,15.6036,15.6221,95500.0
2013-02-04 15:25:00,33.93,33.99,33.92,33.99,81200.0,15.6221,15.6497,15.6175,15.6497,81200.0
2013-02-04 15:30:00,33.98,33.99,33.92,33.93,105400.0,15.6451,15.6497,15.6175,15.6221,105400.0
2013-02-04 15:35:00,33.92,33.93,33.86,33.89,120600.0,15.6175,15.6221,15.5898,15.6036,120600.0
2013-02-04 15:40:00,33.89,33.93,33.87,33.91,131200.0,15.6036,15.6221,15.5944,15.6129,131200.0
2013-02-04 15:45:00,33.91,33.91,33.88,33.91,144400.0,15.6129,15.6129,15.599,15.6129,144400.0
2013-02-04 15:50:00,33.9,33.91,33.85,33.9,231000.0,15.6082,15.6129,15.5852,15.6082,231000.0
2013-02-04 15:55:00,33.89,33.9,33.88,33.89,370900.0,15.6036,15.6082,15.599,15.6036,370900.0
2013-02-05 09:30:00,33.96,34.06,33.96,34.05,189700.0,15.6359,15.6819,15.6359,15.6773,189700.0
2013-02-05 09:35:00,34.05,34.12,34.05,34.09,133700.0,15.6773,15.7095,15.6773,15.6957,133700.0
2013-02-05 09:40:00,34.1,34.18,34.09,34.16,241900.0,15.7003,15.7372,15.6957,15.728,241900.0
2013-02-05 09:45:00,34.17,34.18,34.1,34.12,111100.0,15.7326,15.7372,15.7003,15.7095,111100.0
2013-02-05 09:50:00,34.11,34.19,34.11,34.18,108500.0,15.7049,15.7418,15.7049,15.7372,108500.0
2013-02-05 09:55:00,34.18,34.2,34.18,34.19,137300.0,15.7372,15.7464,15.7372,15.7418,137300.0
2013-02-05 10:00:00,34.2,34.24,34.18,34.22,105900.0,15.7464,15.7648,15.7372,15.7556,105900.0
2013-02-05 10:05:00,34.21,34.21,34.13,34.15,79400.0,15.751,15.751,15.7141,15.7234,79400.0
2013-02-05 10:10:00,34.15,34.16,34.12,34.12,93600.0,15.7234,15.728,15.7095,15.7095,93600.0
2013-02-05 10:15:00,34.13,34.17,34.12,34.12,134200.0,15.7141,15.7326,15.7095,15.7095,134200.0
2013-02-05 10:20:00,34.12,34.17,34.12,34.14,111400.0,15.7095,15.7326,15.7095,15.7188,111400.0
2013-02-05 10:25:00,34.14,34.15,34.12,34.13,53200.0,15.7188,15.7234,15.7095,15.7141,53200.0
2013-02-05 10:30:00,34.13,34.14,34.08,34.1,111700.0,15.7141,15.7188,15.6911,15.7003,111700.0
2013-02-05 10:35:00,34.09,34.14,34.09,34.14,104800.0,15.6957,15.7188,15.6957,15.7188,104800.0
2013-02-05 10:40:00,34.14,34.16,34.14,34.16,72000.0,15.7188,15.728,15.7188,15.728,72000.0
2013-02-05 10:45:00,34.16,34.16,34.13,34.15,74800.0,15.728,15.728,15.7141,15.7234,74800.0
2013-02-05 10:50:00,34.15,34.16,34.13,34.15,52800.0,15.7234,15.728,15.7141,15.7234,52800.0
2013-02-05 10:55:00,34.15,34.17,34.13,34.13,81700.0,15.7234,15.7326,15.7141,15.7141,81700.0
2013-02-05 11:00:00,34.14,34.17,34.12,34.17,83500.0,15.7188,15.7326,15.7095,15.7326,83500.0
2013-02-05 11:05:00,34.17,34.17,34.15,34.17,111900.0,15.7326,15.7326,15.7234,15.7326,111900.0
2013-02-05 11:10:00,34.17,34.18,34.16,34.17,35900.0,15.7326,15.7372,15.728,15.7326,35900.0
2013-02-05 11:15:00,34.16,34.19,34.12,34.13,93300.0,15.728,15.7418,15.7095,15.7141,93300.0
2013-02-05 11:20:00,34.13,34.15,34.12,34.14,72300.0,15.7141,15.7234,15.7095,15.7188,72300.0
2013-02-05 11:25:00,34.14,34.15,34.11,34.12,70900.0,15.7188,15.7234,15.7049,15.7095,70900.0
2013-02-05 11:30:00,34.12,34.13,34.08,34.08,80300.0,15.7095,15.7141,15.6911,15.6911,80300.0
2013-02-05 11:35:00,34.08,34.1,34.08,34.09,63000.0,15.6911,15.7003,15.6911,15.6957,63000.0
2013-02-05 11:40:00,34.1,34.1,34.05,34.05,71200.0,15.7003,15.7003,15.6773,15.6773,71200.0
2013-02-05 11:45:00,34.05,34.07,34.04,34.05,109100.0,15.6773,15.6865,15.6727,15.6773,109100.0
2013-02-05 11:50:00,34.05,34.07,34.04,34.07,52100.0,15.6773,15.6865,15.6727,15.6865,52100.0
2013-02-05 11:55:00,34.06,34.07,34.05,34.07,45300.0,15.6819,15.6865,15.6773,15.6865,45300.0
2013-02-05 12:00:00,34.06,34.09,34.05,34.09,57700.0,15.6819,15.6957,15.6773,15.6957,57700.0
2013-02-05 12:05:00,34.09,34.11,34.08,34.09,69200.0,15.6957,15.7049,15.6911,15.6957,69200.0
2013-02-05 12:10:00,34.09,34.12,34.07,34.08,63200.0,15.6957,15.7095,15.6865,15.6911,63200.0
2013-02-05 12:15:00,34.09,34.12,34.08,34.1,38000.0,15.6957,15.7095,15.6911,15.7003,38000.0
2013-02-05 12:20:00,34.1,34.12,34.08,34.11,33900.0,15.7003,15.7095,15.6911,15.7049,33900.0
2013-02-05 12:25:00,34.11,34.12,34.08,34.08,67200.0,15.7049,15.7095,15.6911,15.6911,67200.0
2013-02-05 12:30:00,34.09,34.1,34.07,34.09,59200.0,15.6957,15.7003,15.6865,15.6957,59200.0
2013-02-05 12:35:00,34.09,34.1,34.08,34.09,17100.0,15.6957,15.7003,15.6911,15.6957,17100.0
2013-02-05 12:40:00,34.09,34.1,34.09,34.1,34500.0,15.6957,15.7003,15.6957,15.7003,34500.0
2013-02-05 12:45:00,34.1,34.12,34.09,34.1,52200.0,15.7003,15.7095,15.6957,15.7003,52200.0
2013-02-05 12:50:00,34.1,34.12,34.08,34.11,42300.0,15.7003,15.7095,15.6911,15.7049,42300.0
2013-02-05 12:55:00,34.11,34.12,34.09,34.11,35800.0,15.7049,15.7095,15.6957,15.7049,35800.0
2013-02-05 13:00:00,34.11,34.15,34.11,34.14,51600.0,15.7049,15.7234,15.7049,15.7188,51600.0
2013-02-05 13:05:00,34.14,34.14,34.13,34.13,10600.0,15.7188,15.7188,15.7141,15.7141,10600.0
2013-02-05 13:10:00,34.14,34.14,34.11,34.14,64300.0,15.7188,15.7188,15.7049,15.7188,64300.0
2013-02-05 13:15:00,34.13,34.15,34.13,34.14,33200.0,15.7141,15.7234,15.7141,15.7188,33200.0
2013-02-05 13:20:00,34.14,34.15,34.11,34.12,49000.0,15.7188,15.7234,15.7049,15.7095,49000.0
2013-02-05 13:25:00,34.12,34.16,34.11,34.16,59400.0,15.7095,15.728,15.7049,15.728,59400.0
2013-02-05 13:30:00,34.16,34.18,34.14,34.18,61200.0,15.728,15.7372,15.7188,15.7372,61200.0
2013-02-05 13:35:00,34.17,34.19,34.17,34.18,68900.0,15.7326,15.7418,15.7326,15.7372,68900.0
2013-02-05 13:40:00,34.17,34.19,34.17,34.19,46100.0,15.7326,15.7418,15.7326,15.7418,46100.0
2013-02-05 13:45:00,34.19,34.19,34.17,34.18,74000.0,15.7418,15.7418,15.7326,15.7372,74000.0
2013-02-05 13:50:00,34.18,34.19,34.17,34.19,49800.0,15.7372,15.7418,15.7326,15.7418,49800.0
2013-02-05 13:55:00,34.19,34.19,34.18,34.19,34500.0,15.7418,15.7418,15.7372,15.7418,34500.0
2013-02-05 14:00:00,34.18,34.19,34.16,34.19,74200.0,15.7372,15.7418,15.728,15.7418,74200.0
2013-02-05 14:05:00,34.18,34.2,34.18,34.2,34700.0,15.7372,15.7464,15.7372,15.7464,34700.0
2013-02-05 14:10:00,34.2,34.2,34.19,34.2,35700.0,15.7464,15.7464,15.7418,15.7464,35700.0
2013-02-05 14:15:00,34.2,34.21,34.19,34.2,50400.0,15.7464,15.751,15.7418,15.7464,50400.0
2013-02-05 14:20:00,34.2,34.21,34.19,34.21,56100.0,15.7464,15.751,15.7418,15.751,56100.0
2013-02-05 14:25:00,34.21,34.21,34.18,34.18,74300.0,15.751,15.751,15.7372,15.7372,74300.0
2013-02-05 14:30:00,34.19,34.19,34.17,34.19,32100.0,15.7418,15.7418,15.7326,15.7418,32100.0
2013-02-05 14:35:00,34.19,34.19,34.17,34.17,37500.0,15.7418,15.7418,15.7326,15.7326,37500.0
2013-02-05 14:40:00,34.17,34.19,34.17,34.19,49500.0,15.7326,15.7418,15.7326,15.7418,49500.0
2013-02-05 14:45:00,34.19,34.21,34.18,34.2,84700.0,15.7418,15.751,15.7372,15.7464,84700.0
2013-02-05 14:50:00,34.2,34.2,34.16,34.16,53400.0,15.7464,15.7464,15.728,15.728,53400.0
2013-02-05 14:55:00,34.16,34.19,34.16,34.18,49800.0,15.728,15.7418,15.728,15.7372,49800.0
2013-02-05 15:00:00,34.17,34.18,34.16,34.16,29100.0,15.7326,15.7372,15.728,15.728,29100.0
2013-02-05 15:05:00,34.16,34.18,34.16,34.18,24800.0,15.728,15.7372,15.728,15.7372,24800.0
2013-02-05 15:10:00,34.17,34.2,34.17,34.2,41500.0,15.7326,15.7464,15.7326,15.7464,41500.0
2013-02-05 15:15:00,34.2,34.2,34.18,34.18,72100.0,15.7464,15.7464,15.7372,15.7372,72100.0
2013-02-05 15:20:00,34.19,34.19,34.17,34.18,42300.0,15.7418,15.7418,15.7326,15.7372,42300.0
2013-02-05 15:25:00,34.19,34.2,34.18,34.19,68700.0,15.7418,15.7464,15.7372,15.7418,68700.0
2013-02-05 15:30:00,34.19,34.22,34.18,34.2,111100.0,15.7418,15.7556,15.7372,15.7464,111100.0
2013-02-05 15:35:00,34.2,34.21,34.2,34.21,56600.0,15.7464,15.751,15.7464,15.751,56600.0
2013-02-05 15:40:00,34.21,34.22,34.2,34.22,101100.0,15.751,15.7556,15.7464,15.7556,101100.0
2013-02-05 15:45:00,34.22,34.23,34.21,34.22,167200.0,15.7556,15.7602,15.751,15.7556,167200.0
2013-02-05 15:50:00,34.23,34.23,34.15,34.15,231100.0,15.7602,15.7602,15.7234,15.7234,231100.0
2013-02-05 15:55:00,34.16,34.19,34.14,34.18,563200.0,15.728,15.7418,15.7188,15.7372,563200.0
2013-02-06 09:30:00,34.07,34.2,34.01,34.19,269300.0,15.6865,15.7464,15.6589,15.7418,269300.0
2013-02-06 09:35:00,34.18,34.19,34.07,34.08,162100.0,15.7372,15.7418,15.6865,15.6911,162100.0
2013-02-06 09:40:00,34.08,34.11,34.06,34.1,126400.0,15.6911,15.7049,15.6819,15.7003,126400.0
2013-02-06 09:45:00,34.11,34.13,34.09,34.1,64600.0,15.7049,15.7141,15.6957,15.7003,64600.0
2013-02-06 09:50:00,34.1,34.16,34.09,34.11,137500.0,15.7003,15.728,15.6957,15.7049,137500.0
2013-02-06 09:55:00,34.1,34.11,34.06,34.07,79500.0,15.7003,15.7049,15.6819,15.6865,79500.0
2013-02-06 10:00:00,34.07,34.07,34.05,34.06,30900.0,15.6865,15.6865,15.6773,15.6819,30900.0
2013-02-06 10:05:00,34.06,34.07,34.05,34.05,75600.0,15.6819,15.6865,15.6773,15.6773,75600.0
2013-02-06 10:10:00,34.06,34.14,34.05,34.12,174200.0,15.6819,15.7188,15.6773,15.7095,174200.0
2013-02-06 10:15:00,34.11,34.12,34.08,34.1,93600.0,15.7049,15.7095,15.6911,15.7003,93600.0
2013-02-06 10:20:00,34.1,34.1,34.07,34.1,56300.0,15.7003,15.7003,15.6865,15.7003,56300.0
2013-02-06 10:25:00,34.09,34.12,34.09,34.11,39700.0,15.6957,15.7095,15.6957,15.7049,39700.0
2013-02-06 10:30:00,34.12,34.12,34.07,34.07,99200.0,15.7095,15.7095,15.6865,15.6865,99200.0
2013-02-06 10:35:00,34.08,34.1,34.07,34.08,126800.0,15.6911,15.7003,15.6865,15.6911,126800.0
2013-02-06 10:40:00,34.09,34.09,34.07,34.07,59700.0,15.6957,15.6957,15.6865,15.6865,59700.0
2013-02-06 10:45:00,34.08,34.08,34.05,34.05,71700.0,15.6911,15.6911,15.6773,15.6773,71700.0
2013-02-06 10:50:00,34.06,34.09,34.05,34.07,55500.0,15.6819,15.6957,15.6773,15.6865,55500.0
2013-02-06 10:55:00,34.07,34.08,34.05,34.06,66500.0,15.6865,15.6911,15.6773,15.6819,66500.0
2013-02-06 11:00:00,34.06,34.1,34.05,34.1,112800.0,15.6819,15.7003,15.6773,15.7003,112800.0
2013-02-06 11:05:00,34.11,34.11,34.09,34.09,66500.0,15.7049,15.7049,15.6957,15.6957,66500.0
2013-02-06 11:10:00,34.09,34.1,34.07,34.09,85100.0,15.6957,15.7003,15.6865,15.6957,85100.0
2013-02-06 11:15:00,34.09,34.09,34.08,34.09,60100.0,15.6957,15.6957,15.6911,15.6957,60100.0
2013-02-06 11:20:00,34.09,34.1,34.07,34.09,64600.0,15.6957,15.7003,15.6865,15.6957,64600.0
2013-02-06 11:25:00,34.1,34.11,34.08,34.11,102700.0,15.7003,15.7049,15.6911,15.7049,102700.0
2013-02-06 11:30:00,34.11,34.11,34.09,34.11,84300.0,15.7049,15.7049,15.6957,15.7049,84300.0
2013-02-06 11:35:00,34.1,34.12,34.1,34.12,92400.0,15.7003,15.7095,15.7003,15.7095,92400.0
2013-02-06 11:40:00,34.12,34.14,34.11,34.14,65200.0,15.7095,15.7188,15.7049,15.7188,65200.0
2013-02-06 11:45:00,34.12,34.13,34.1,34.1,79800.0,15.7095,15.7141,15.7003,15.7003,79800.0
2013-02-06 11:50:00,34.1,34.13,34.1,34.12,55400.0,15.7003,15.7141,15.7003,15.7095,55400.0
2013-02-06 11:55:00,34.12,34.14,34.12,34.13,57800.0,15.7095,15.7188,15.7095,15.7141,57800.0
2013-02-06 12:00:00,34.13,34.14,34.11,34.13,89800.0,15.7141,15.7188,15.7049,15.7141,89800.0
2013-02-06 12:05:00,34.13,34.15,34.12,34.15,35300.0,15.7141,15.7234,15.7095,15.7234,35300.0
2013-02-06 12:10:00,34.15,34.16,34.14,34.16,45300.0,15.7234,15.728,15.7188,15.728,45300.0
2013-02-06 12:15:00,34.16,34.18,34.15,34.18,72700.0,15.728,15.7372,15.7234,15.7372,72700.0
2013-02-06 12:20:00,34.18,34.18,34.16,34.17,49000.0,15.7372,15.7372,15.728,15.7326,49000.0
2013-02-06 12:25:00,34.16,34.18,34.16,34.17,34800.0,15.728,15.7372,15.728,15.7326,34800.0
2013-02-06 12:30:00,34.17,34.17,34.16,34.16,49400.0,15.7326,15.7326,15.728,15.728,49400.0
2013-02-06 12:35:00,34.16,34.18,34.16,34.18,41200.0,15.728,15.7372,15.728,15.7372,41200.0
2013-02-06 12:40:00,34.18,34.19,34.15,34.19,55200.0,15.7372,15.7418,15.7234,15.7418,55200.0
2013-02-06 12:45:00,34.19,34.2,34.17,34.18,41600.0,15.7418,15.7464,15.7326,15.7372,41600.0
2013-02-06 12:50:00,34.18,34.19,34.17,34.18,38500.0,15.7372,15.7418,15.7326,15.7372,38500.0
2013-02-06 12:55:00,34.18,34.18,34.15,34.16,59300.0,15.7372,15.7372,15.7234,15.728,59300.0
2013-02-06 13:00:00,34.16,34.16,34.14,34.15,50500.0,15.728,15.728,15.7188,15.7234,50500.0
2013-02-06 13:05:00,34.15,34.15,34.11,34.12,51800.0,15.7234,15.7234,15.7049,15.7095,51800.0
2013-02-06 13:10:00,34.13,34.16,34.12,34.15,61200.0,15.7141,15.728,15.7095,15.7234,61200.0
2013-02-06 13:15:00,34.15,34.15,34.12,34.15,43900.0,15.7234,15.7234,15.7095,15.7234,43900.0
2013-02-06 13:20:00,34.15,34.16,34.12,34.12,80600.0,15.7234,15.728,15.7095,15.7095,80600.0
2013-02-06 13:25:00,34.12,34.13,34.11,34.12,42400.0,15.7095,15.7141,15.7049,15.7095,42400.0
2013-02-06 13:30:00,34.11,34.12,34.09,34.11,107600.0,15.7049,15.7095,15.6957,15.7049,107600.0
2013-02-06 13:35:00,34.1,34.11,34.09,34.11,23400.0,15.7003,15.7049,15.6957,15.7049,23400.0
2013-02-06 13:40:00,34.11,34.13,34.1,34.12,51300.0,15.7049,15.7141,15.7003,15.7095,51300.0
2013-02-06 13:45:00,34.13,34.13,34.11,34.12,37400.0,15.7141,15.7141,15.7049,15.7095,37400.0
2013-02-06 13:50:00,34.13,34.13,34.1,34.13,51200.0,15.7141,15.7141,15.7003,15.7141,51200.0
2013-02-06 13:55:00,34.12,34.14,34.12,34.13,46600.0,15.7095,15.7188,15.7095,15.7141,46600.0
2013-02-06 14:00:00,34.12,34.13,34.11,34.12,44600.0,15.7095,15.7141,15.7049,15.7095,44600.0
2013-02-06 14:05:00,34.12,34.12,34.11,34.12,37000.0,15.7095,15.7095,15.7049,15.7095,37000.0
2013-02-06 14:10:00,34.12,34.12,34.09,34.11,94700.0,15.7095,15.7095,15.6957,15.7049,94700.0
2013-02-06 14:15:00,34.1,34.11,34.09,34.11,69500.0,15.7003,15.7049,15.6957,15.7049,69500.0
2013-02-06 14:20:00,34.11,34.12,34.1,34.11,31900.0,15.7049,15.7095,15.7003,15.7049,31900.0
2013-02-06 14:25:00,34.11,34.11,34.1,34.11,21500.0,15.7049,15.7049,15.7003,15.7049,21500.0
2013-02-06 14:30:00,34.11,34.11,34.09,34.11,75700.0,15.7049,15.7049,15.6957,15.7049,75700.0
2013-02-06 14:35:00,34.11,34.11,34.09,34.11,75500.0,15.7049,15.7049,15.6957,15.7049,75500.0
2013-02-06 14:40:00,34.1,34.11,34.1,34.1,42200.0,15.7003,15.7049,15.7003,15.7003,42200.0
2013-02-06 14:45:00,34.1,34.11,34.1,34.11,21600.0,15.7003,15.7049,15.7003,15.7049,21600.0
2013-02-06 14:50:00,34.11,34.11,34.09,34.09,49100.0,15.7049,15.7049,15.6957,15.6957,49100.0
2013-02-06 14:55:00,34.09,34.13,34.09,34.12,82200.0,15.6957,15.7141,15.6957,15.7095,82200.0
2013-02-06 15:00:00,34.12,34.14,34.11,34.12,61100.0,15.7095,15.7188,15.7049,15.7095,61100.0
2013-02-06 15:05:00,34.12,34.13,34.11,34.13,44400.0,15.7095,15.7141,15.7049,15.7141,44400.0
2013-02-06 15:10:00,34.13,34.14,34.12,34.14,81600.0,15.7141,15.7188,15.7095,15.7188,81600.0
2013-02-06 15:15:00,34.14,34.14,34.1,34.11,88700.0,15.7188,15.7188,15.7003,15.7049,88700.0
2013-02-06 15:20:00,34.1,34.12,34.1,34.1,84700.0,15.7003,15.7095,15.7003,15.7003,84700.0
2013-02-06 15:25:00,34.1,34.11,34.08,34.11,98800.0,15.7003,15.7049,15.6911,15.7049,98800.0
2013-02-06 15:30:00,34.11,34.11,34.09,34.09,63100.0,15.7049,15.7049,15.6957,15.6957,63100.0
2013-02-06 15:35:00,34.09,34.1,34.08,34.08,107500.0,15.6957,15.7003,15.6911,15.6911,107500.0
2013-02-06 15:40:00,34.08,34.09,34.07,34.09,111200.0,15.6911,15.6957,15.6865,15.6957,111200.0
2013-02-06 15:45:00,34.09,34.1,34.08,34.1,93200.0,15.6957,15.7003,15.6911,15.7003,93200.0
2013-02-06 15:50:00,34.1,34.12,34.09,34.1,179300.0,15.7003,15.7095,15.6957,15.7003,179300.0
2013-02-06 15:55:00,34.1,34.13,34.09,34.11,230800.0,15.7003,15.7141,15.6957,15.7049,230800.0
2013-02-07 09:30:00,34.13,34.19,34.08,34.17,161900.0,15.7141,15.7418,15.6911,15.7326,161900.0
2013-02-07 09:35:00,34.18,34.21,34.17,34.21,96100.0,15.7372,15.751,15.7326,15.751,96100.0
2013-02-07 09:40:00,34.2,34.21,34.13,34.14,61700.0,15.7464,15.751,15.7141,15.7188,61700.0
2013-02-07 09:45:00,34.15,34.25,34.14,34.24,121400.0,15.7234,15.7694,15.7188,15.7648,121400.0
2013-02-07 09:50:00,34.24,34.25,34.19,34.2,129100.0,15.7648,15.7694,15.7418,15.7464,129100.0
2013-02-07 09:55:00,34.2,34.24,34.2,34.24,56400.0,15.7464,15.7648,15.7464,15.7648,56400.0
2013-02-07 10:00:00,34.23,34.24,34.18,34.19,98300.0,15.7602,15.7648,15.7372,15.7418,98300.0
2013-02-07 10:05:00,34.18,34.28,34.13,34.28,475600.0,15.7372,15.7832,15.7141,15.7832,475600.0
2013-02-07 10:10:00,34.27,34.28,34.17,34.2,179400.0,15.7786,15.7832,15.7326,15.7464,179400.0
2013-02-07 10:15:00,34.2,34.28,34.19,34.26,105700.0,15.7464,15.7832,15.7418,15.774,105700.0
2013-02-07 10:20:00,34.26,34.26,34.2,34.2,121200.0,15.774,15.774,15.7464,15.7464,121200.0
2013-02-07 10:25:00,34.2,34.28,34.16,34.18,291500.0,15.7464,15.7832,15.728,15.7372,291500.0
2013-02-07 10:30:00,34.18,34.21,34.17,34.17,114800.0,15.7372,15.751,15.7326,15.7326,114800.0
2013-02-07 10:35:00,34.17,34.25,34.15,34.22,161000.0,15.7326,15.7694,15.7234,15.7556,161000.0
2013-02-07 10:40:00,34.22,34.26,34.22,34.26,101300.0,15.7556,15.774,15.7556,15.774,101300.0
2013-02-07 10:45:00,34.26,34.27,34.22,34.22,181900.0,15.774,15.7786,15.7556,15.7556,181900.0
2013-02-07 10:50:00,34.22,34.23,34.16,34.19,91300.0,15.7556,15.7602,15.728,15.7418,91300.0
2013-02-07 10:55:00,34.2,34.33,34.19,34.33,132900.0,15.7464,15.8062,15.7418,15.8062,132900.0
2013-02-07 11:00:00,34.33,34.4,34.32,34.38,256500.0,15.8062,15.8385,15.8016,15.8293,256500.0
2013-02-07 11:05:00,34.38,34.4,34.36,34.4,101600.0,15.8293,15.8385,15.82,15.8385,101600.0
2013-02-07 11:10:00,34.39,34.42,34.37,34.4,175400.0,15.8339,15.8477,15.8246,15.8385,175400.0
2013-02-07 11:15:00,34.39,34.39,34.35,34.35,80100.0,15.8339,15.8339,15.8154,15.8154,80100.0
2013-02-07 11:20:00,34.36,34.38,34.33,34.36,101100.0,15.82,15.8293,15.8062,15.82,101100.0
2013-02-07 11:25:00,34.36,34.39,34.34,34.36,108000.0,15.82,15.8339,15.8108,15.82,108000.0
2013-02-07 11:30:00,34.36,34.38,34.36,34.38,70300.0,15.82,15.8293,15.82,15.8293,70300.0
2013-02-07 11:35:00,34.38,34.38,34.34,34.36,125500.0,15.8293,15.8293,15.8108,15.82,125500.0
2013-02-07 11:40:00,34.36,34.37,34.33,34.35,102100.0,15.82,15.8246,15.8062,15.8154,102100.0
2013-02-07 11:45:00,34.35,34.4,34.35,34.39,118000.0,15.8154,15.8385,15.8154,15.8339,118000.0
2013-02-07 11:50:00,34.38,34.39,34.35,34.36,49700.0,15.8293,15.8339,15.8154,15.82,49700.0
2013-02-07 11:55:00,34.37,34.38,34.35,34.38,102900.0,15.8246,15.8293,15.8154,15.8293,102900.0
2013-02-07 12:00:00,34.38,34.38,34.35,34.37,39100.0,15.8293,15.8293,15.8154,15.8246,39100.0
2013-02-07 12:05:00,34.38,34.38,34.34,34.37,91700.0,15.8293,15.8293,15.8108,15.8246,91700.0
2013-02-07 12:10:00,34.36,34.37,34.34,34.36,65600.0,15.82,15.8246,15.8108,15.82,65600.0
2013-02-07 12:15:00,34.35,34.36,34.34,34.35,37100.0,15.8154,15.82,15.8108,15.8154,37100.0
2013-02-07 12:20:00,34.35,34.38,34.34,34.38,74900.0,15.8154,15.8293,15.8108,15.8293,74900.0
2013-02-07 12:25:00,34.37,34.38,34.37,34.38,34700.0,15.8246,15.8293,15.8246,15.8293,34700.0
2013-02-07 12:30:00,34.38,34.38,34.36,34.37,56900.0,15.8293,15.8293,15.82,15.8246,56900.0
2013-02-07 12:35:00,34.38,34.4,34.38,34.39,89900.0,15.8293,15.8385,15.8293,15.8339,89900.0
2013-02-07 12:40:00,34.4,34.4,34.39,34.39,22000.0,15.8385,15.8385,15.8339,15.8339,22000.0
2013-02-07 12:45:00,34.4,34.42,34.39,34.41,95100.0,15.8385,15.8477,15.8339,15.8431,95100.0
2013-02-07 12:50:00,34.41,34.42,34.4,34.4,43600.0,15.8431,15.8477,15.8385,15.8385,43600.0
2013-02-07 12:55:00,34.41,34.42,34.4,34.4,64400.0,15.8431,15.8477,15.8385,15.8385,64400.0
2013-02-07 13:00:00,34.41,34.42,34.4,34.4,46000.0,15.8431,15.8477,15.8385,15.8385,46000.0
2013-02-07 13:05:00,34.41,34.42,34.38,34.39,64400.0,15.8431,15.8477,15.8293,15.8339,64400.0
2013-02-07 13:10:00,34.39,34.41,34.38,34.39,57500.0,15.8339,15.8431,15.8293,15.8339,57500.0
2013-02-07 13:15:00,34.39,34.4,34.38,34.38,52400.0,15.8339,15.8385,15.8293,15.8293,52400.0
2013-02-07 13:20:00,34.38,34.41,34.37,34.41,84000.0,15.8293,15.8431,15.8246,15.8431,84000.0
2013-02-07 13:25:00,34.41,34.42,34.41,34.41,59200.0,15.8431,15.8477,15.8431,15.8431,59200.0
2013-02-07 13:30:00,34.42,34.44,34.41,34.41,62000.0,15.8477,15.8569,15.8431,15.8431,62000.0
2013-02-07 13:35:00,34.41,34.44,34.41,34.44,49800.0,15.8431,15.8569,15.8431,15.8569,49800.0
2013-02-07 13:40:00,34.43,34.49,34.43,34.49,129800.0,15.8523,15.8799,15.8523,15.8799,129800.0
2013-02-07 13:45:00,34.49,34.5,34.48,34.48,69900.0,15.8799,15.8845,15.8753,15.8753,69900.0
2013-02-07 13:50:00,34.48,34.5,34.48,34.49,66300.0,15.8753,15.8845,15.8753,15.8799,66300.0
2013-02-07 13:55:00,34.49,34.5,34.49,34.5,65300.0,15.8799,15.8845,15.8799,15.8845,65300.0
2013-02-07 14:00:00,34.5,34.55,34.49,34.54,287100.0,15.8845,15.9075,15.8799,15.9029,287100.0
2013-02-07 14:05:00,34.55,34.56,34.54,34.56,77900.0,15.9075,15.9121,15.9029,15.9121,77900.0
2013-02-07 14:10:00,34.56,34.58,34.56,34.58,80000.0,15.9121,15.9213,15.9121,15.9213,80000.0
2013-02-07 14:15:00,34.57,34.58,34.57,34.58,90600.0,15.9167,15.9213,15.9167,15.9213,90600.0
2013-02-07 14:20:00,34.58,34.58,34.57,34.58,39900.0,15.9213,15.9213,15.9167,15.9213,39900.0
2013-02-07 14:25:00,34.58,34.59,34.57,34.58,123200.0,15.9213,15.9259,15.9167,15.9213,123200.0
2013-02-07 14:30:00,34.58,34.59,34.57,34.58,104300.0,15.9213,15.9259,15.9167,15.9213,104300.0
2013-02-07 14:35:00,34.57,34.58,34.55,34.56,107700.0,15.9167,15.9213,15.9075,15.9121,107700.0
2013-02-07 14:40:00,34.56,34.6,34.55,34.58,156900.0,15.9121,15.9305,15.9075,15.9213,156900.0
2013-02-07 14:45:00,34.58,34.61,34.58,34.61,98900.0,15.9213,15.9351,15.9213,15.9351,98900.0
2013-02-07 14:50:00,34.61,34.61,34.6,34.6,41500.0,15.9351,15.9351,15.9305,15.9305,41500.0
2013-02-07 14:55:00,34.6,34.61,34.59,34.61,58900.0,15.9305,15.9351,15.9259,15.9351,58900.0
2013-02-07 15:00:00,34.61,34.62,34.6,34.61,104200.0,15.9351,15.9398,15.9305,15.9351,104200.0
2013-02-07 15:05:00,34.61,34.65,34.61,34.64,142700.0,15.9351,15.9536,15.9351,15.949,142700.0
2013-02-07 15:10:00,34.64,34.64,34.62,34.63,81700.0,15.949,15.949,15.9398,15.9444,81700.0
2013-02-07 15:15:00,34.63,34.64,34.61,34.63,390100.0,15.9444,15.949,15.9351,15.9444,390100.0
2013-02-07 15:20:00,34.62,34.63,34.57,34.58,230200.0,15.9398,15.9444,15.9167,15.9213,230200.0
2013-02-07 15:25:00,34.58,34.61,34.56,34.61,212800.0,15.9213,15.9351,15.9121,15.9351,212800.0
2013-02-07 15:30:00,34.61,34.62,34.58,34.59,97800.0,15.9351,15.9398,15.9213,15.9259,97800.0
2013-02-07 15:35:00,34.59,34.6,34.56,34.59,120800.0,15.9259,15.9305,15.9121,15.9259,120800.0
2013-02-07 15:40:00,34.6,34.61,34.57,34.59,103000.0,15.9305,15.9351,15.9167,15.9259,103000.0
2013-02-07 15:45:00,34.58,34.59,34.56,34.59,104200.0,15.9213,15.9259,15.9121,15.9259,104200.0
2013-02-07 15:50:00,34.58,34.59,34.56,34.58,229400.0,15.9213,15.9259,15.9121,15.9213,229400.0
2013-02-07 15:55:00,34.58,34.61,34.57,34.6,474900.0,15.9213,15.9351,15.9167,15.9305,474900.0
2013-02-08 09:30:00,34.62,34.63,34.57,34.57,158700.0,15.9398,15.9444,15.9167,15.9167,158700.0
2013-02-08 09:35:00,34.57,34.65,34.57,34.62,184500.0,15.9167,15.9536,15.9167,15.9398,184500.0
2013-02-08 09:40:00,34.63,34.7,34.63,34.69,85900.0,15.9444,15.9766,15.9444,15.972,85900.0
2013-02-08 09:45:00,34.69,34.7,34.67,34.7,135500.0,15.972,15.9766,15.9628,15.9766,135500.0
2013-02-08 09:50:00,34.7,34.75,34.68,34.75,271400.0,15.9766,15.9996,15.9674,15.9996,271400.0
2013-02-08 09:55:00,34.75,34.76,34.71,34.75,144300.0,15.9996,16.0042,15.9812,15.9996,144300.0
2013-02-08 10:00:00,34.75,34.78,34.74,34.75,116700.0,15.9996,16.0134,15.995,15.9996,116700.0
2013-02-08 10:05:00,34.75,34.75,34.7,34.73,88900.0,15.9996,15.9996,15.9766,15.9904,88900.0
2013-02-08 10:10:00,34.73,34.79,34.72,34.78,156500.0,15.9904,16.018,15.9858,16.0134,156500.0
2013-02-08 10:15:00,34.77,34.81,34.77,34.78,152500.0,16.0088,16.0272,16.0088,16.0134,152500.0
2013-02-08 10:20:00,34.78,34.79,34.76,34.77,79000.0,16.0134,16.018,16.0042,16.0088,79000.0
2013-02-08 10:25:00,34.76,34.8,34.76,34.8,70600.0,16.0042,16.0226,16.0042,16.0226,70600.0
2013-02-08 10:30:00,34.79,34.81,34.78,34.81,72100.0,16.018,16.0272,16.0134,16.0272,72100.0
2013-02-08 10:35:00,34.81,34.88,34.8,34.88,94500.0,16.0272,16.0595,16.0226,16.0595,94500.0
2013-02-08 10:40:00,34.88,34.88,34.83,34.84,71400.0,16.0595,16.0595,16.0364,16.041,71400.0
2013-02-08 10:45:00,34.84,34.84,34.81,34.84,198100.0,16.041,16.041,16.0272,16.041,198100.0
2013-02-08 10:50:00,34.83,34.84,34.8,34.8,77200.0,16.0364,16.041,16.0226,16.0226,77200.0
2013-02-08 10:55:00,34.81,34.81,34.78,34.8,67500.0,16.0272,16.0272,16.0134,16.0226,67500.0
2013-02-08 11:00:00,34.8,34.8,34.77,34.77,88100.0,16.0226,16.0226,16.0088,16.0088,88100.0
2013-02-08 11:05:00,34.78,34.8,34.76,34.77,63100.0,16.0134,16.0226,16.0042,16.0088,63100.0
2013-02-08 11:10:00,34.77,34.79,34.76,34.77,91700.0,16.0088,16.018,16.0042,16.0088,91700.0
2013-02-08 11:15:00,34.77,34.78,34.74,34.75,67900.0,16.0088,16.0134,15.995,15.9996,67900.0
2013-02-08 11:20:00,34.74,34.77,34.73,34.76,125900.0,15.995,16.0088,15.9904,16.0042,125900.0
2013-02-08 11:25:00,34.75,34.77,34.73,34.74,98100.0,15.9996,16.0088,15.9904,15.995,98100.0
2013-02-08 11:30:00,34.75,34.75,34.71,34.73,93100.0,15.9996,15.9996,15.9812,15.9904,93100.0
2013-02-08 11:35:00,34.73,34.73,34.71,34.72,123200.0,15.9904,15.9904,15.9812,15.9858,123200.0
2013-02-08 11:40:00,34.71,34.72,34.7,34.7,62300.0,15.9812,15.9858,15.9766,15.9766,62300.0
2013-02-08 11:45:00,34.7,34.71,34.69,34.69,45400.0,15.9766,15.9812,15.972,15.972,45400.0
2013-02-08 11:50:00,34.69,34.7,34.68,34.69,65000.0,15.972,15.9766,15.9674,15.972,65000.0
2013-02-08 11:55:00,34.69,34.7,34.66,34.69,101000.0,15.972,15.9766,15.9582,15.972,101000.0
2013-02-08 12:00:00,34.69,34.69,34.68,34.68,32700.0,15.972,15.972,15.9674,15.9674,32700.0
2013-02-08 12:05:00,34.68,34.71,34.68,34.7,86100.0,15.9674,15.9812,15.9674,15.9766,86100.0
2013-02-08 12:10:00,34.7,34.71,34.69,34.7,88400.0,15.9766,15.9812,15.972,15.9766,88400.0
2013-02-08 12:15:00,34.7,34.71,34.69,34.69,59800.0,15.9766,15.9812,15.972,15.972,59800.0
2013-02-08 12:20:00,34.69,34.73,34.69,34.7,141800.0,15.972,15.9904,15.972,15.9766,141800.0
2013-02-08 12:25:00,34.69,34.7,34.67,34.7,89600.0,15.972,15.9766,15.9628,15.9766,89600.0
2013-02-08 12:30:00,34.7,34.7,34.68,34.68,120500.0,15.9766,15.9766,15.9674,15.9674,120500.0
2013-02-08 12:35:00,34.68,34.69,34.65,34.68,51300.0,15.9674,15.972,15.9536,15.9674,51300.0
2013-02-08 12:40:00,34.68,34.7,34.66,34.7,91700.0,15.9674,15.9766,15.9582,15.9766,91700.0
2013-02-08 12:45:00,34.69,34.71,34.69,34.69,71300.0,15.972,15.9812,15.972,15.972,71300.0
2013-02-08 12:50:00,34.7,34.7,34.68,34.69,55300.0,15.9766,15.9766,15.9674,15.972,55300.0
2013-02-08 12:55:00,34.69,34.7,34.67,34.7,39600.0,15.972,15.9766,15.9628,15.9766,39600.0
2013-02-08 13:00:00,34.7,34.7,34.69,34.7,58400.0,15.9766,15.9766,15.972,15.9766,58400.0
2013-02-08 13:05:00,34.7,34.75,34.69,34.75,190000.0,15.9766,15.9996,15.972,15.9996,190000.0
2013-02-08 13:10:00,34.75,34.75,34.73,34.73,31200.0,15.9996,15.9996,15.9904,15.9904,31200.0
2013-02-08 13:15:00,34.73,34.74,34.72,34.73,72300.0,15.9904,15.995,15.9858,15.9904,72300.0
2013-02-08 13:20:00,34.73,34.73,34.69,34.69,82800.0,15.9904,15.9904,15.972,15.972,82800.0
2013-02-08 13:25:00,34.69,34.7,34.69,34.7,56000.0,15.972,15.9766,15.972,15.9766,56000.0
2013-02-08 13:30:00,34.69,34.71,34.69,34.69,74500.0,15.972,15.9812,15.972,15.972,74500.0
2013-02-08 13:35:00,34.7,34.7,34.69,34.7,68000.0,15.9766,15.9766,15.972,15.9766,68000.0
2013-02-08 13:40:00,34.7,34.7,34.68,34.7,51400.0,15.9766,15.9766,15.9674,15.9766,51400.0
2013-02-08 13:45:00,34.7,34.7,34.68,34.7,42200.0,15.9766,15.9766,15.9674,15.9766,42200.0
2013-02-08 13:50:00,34.69,34.7,34.68,34.69,36000.0,15.972,15.9766,15.9674,15.972,36000.0
2013-02-08 13:55:00,34.68,34.7,34.68,34.69,42600.0,15.9674,15.9766,15.9674,15.972,42600.0
2013-02-08 14:00:00,34.69,34.7,34.69,34.7,36200.0,15.972,15.9766,15.972,15.9766,36200.0
2013-02-08 14:05:00,34.7,34.7,34.67,34.67,64200.0,15.9766,15.9766,15.9628,15.9628,64200.0
2013-02-08 14:10:00,34.68,34.69,34.66,34.66,92400.0,15.9674,15.972,15.9582,15.9582,92400.0
2013-02-08 14:15:00,34.66,34.67,34.66,34.66,34500.0,15.9582,15.9628,15.9582,15.9582,34500.0
2013-02-08 14:20:00,34.66,34.66,34.62,34.63,97600.0,15.9582,15.9582,15.9398,15.9444,97600.0
2013-02-08 14:25:00,34.64,34.64,34.63,34.63,34000.0,15.949,15.949,15.9444,15.9444,34000.0
2013-02-08 14:30:00,34.63,34.65,34.63,34.64,61000.0,15.9444,15.9536,15.9444,15.949,61000.0
2013-02-08 14:35:00,34.64,34.65,34.64,34.64,58700.0,15.949,15.9536,15.949,15.949,58700.0
2013-02-08 14:40:00,34.65,34.65,34.64,34.64,46700.0,15.9536,15.9536,15.949,15.949,46700.0
2013-02-08 14:45:00,34.64,34.65,34.62,34.62,87700.0,15.949,15.9536,15.9398,15.9398,87700.0
2013-02-08 14:50:00,34.62,34.63,34.61,34.63,48800.0,15.9398,15.9444,15.9351,15.9444,48800.0
2013-02-08 14:55:00,34.63,34.63,34.61,34.63,101300.0,15.9444,15.9444,15.9351,15.9444,101300.0
2013-02-08 15:00:00,34.63,34.65,34.62,34.64,57700.0,15.9444,15.9536,15.9398,15.949,57700.0
2013-02-08 15:05:00,34.64,34.67,34.64,34.64,110600.0,15.949,15.9628,15.949,15.949,110600.0
2013-02-08 15:10:00,34.65,34.66,34.63,34.65,58000.0,15.9536,15.9582,15.9444,15.9536,58000.0
2013-02-08 15:15:00,34.65,34.66,34.62,34.63,65800.0,15.9536,15.9582,15.9398,15.9444,65800.0
2013-02-08 15:20:00,34.62,34.63,34.6,34.62,86700.0,15.9398,15.9444,15.9305,15.9398,86700.0
2013-02-08 15:25:00,34.62,34.63,34.59,34.63,99700.0,15.9398,15.9444,15.9259,15.9444,99700.0
2013-02-08 15:30:00,34.63,34.63,34.58,34.61,98300.0,15.9444,15.9444,15.9213,15.9351,98300.0
2013-02-08 15:35:00,34.61,34.61,34.57,34.59,97900.0,15.9351,15.9351,15.9167,15.9259,97900.0
2013-02-08 15:40:00,34.6,34.61,34.59,34.6,142700.0,15.9305,15.9351,15.9259,15.9305,142700.0
2013-02-08 15:45:00,34.6,34.61,34.58,34.59,197000.0,15.9305,15.9351,15.9213,15.9259,197000.0
2013-02-08 15:50:00,34.59,34.64,34.59,34.64,143200.0,15.9259,15.949,15.9259,15.949,143200.0
2013-02-08 15:55:00,34.64,34.68,34.63,34.68,797500.0,15.949,15.9674,15.9444,15.9674,797500.0
2013-02-11 09:30:00,34.74,34.76,34.67,34.74,161100.0,15.995,16.0042,15.9628,15.995,161100.0
2013-02-11 09:35:00,34.74,34.75,34.68,34.73,67600.0,15.995,15.9996,15.9674,15.9904,67600.0
2013-02-11 09:40:00,34.74,34.76,34.7,34.75,42100.0,15.995,16.0042,15.9766,15.9996,42100.0
2013-02-11 09:45:00,34.76,34.8,34.75,34.8,42600.0,16.0042,16.0226,15.9996,16.0226,42600.0
2013-02-11 09:50:00,34.79,34.8,34.71,34.77,70200.0,16.018,16.0226,15.9812,16.0088,70200.0
2013-02-11 09:55:00,34.77,34.78,34.74,34.76,32700.0,16.0088,16.0134,15.995,16.0042,32700.0
2013-02-11 10:00:00,34.77,34.8,34.77,34.8,63600.0,16.0088,16.0226,16.0088,16.0226,63600.0
2013-02-11 10:05:00,34.79,34.8,34.74,34.74,51900.0,16.018,16.0226,15.995,15.995,51900.0
2013-02-11 10:10:00,34.75,34.76,34.72,34.72,53500.0,15.9996,16.0042,15.9858,15.9858,53500.0
2013-02-11 10:15:00,34.73,34.75,34.7,34.7,95100.0,15.9904,15.9996,15.9766,15.9766,95100.0
2013-02-11 10:20:00,34.7,34.72,34.68,34.69,149200.0,15.9766,15.9858,15.9674,15.972,149200.0
2013-02-11 10:25:00,34.69,34.7,34.67,34.68,43400.0,15.972,15.9766,15.9628,15.9674,43400.0
2013-02-11 10:30:00,34.68,34.7,34.66,34.7,67400.0,15.9674,15.9766,15.9582,15.9766,67400.0
2013-02-11 10:35:00,34.69,34.75,34.68,34.73,104800.0,15.972,15.9996,15.9674,15.9904,104800.0
2013-02-11 10:40:00,34.73,34.75,34.73,34.74,89800.0,15.9904,15.9996,15.9904,15.995,89800.0
2013-02-11 10:45:00,34.74,34.76,34.72,34.74,57800.0,15.995,16.0042,15.9858,15.995,57800.0
2013-02-11 10:50:00,34.73,34.74,34.7,34.72,71500.0,15.9904,15.995,15.9766,15.9858,71500.0
2013-02-11 10:55:00,34.72,34.75,34.7,34.75,37800.0,15.9858,15.9996,15.9766,15.9996,37800.0
2013-02-11 11:00:00,34.76,34.77,34.74,34.74,79200.0,16.0042,16.0088,15.995,15.995,79200.0
2013-02-11 11:05:00,34.74,34.76,34.71,34.71,62800.0,15.995,16.0042,15.9812,15.9812,62800.0
2013-02-11 11:10:00,34.71,34.71,34.69,34.7,76200.0,15.9812,15.9812,15.972,15.9766,76200.0
2013-02-11 11:15:00,34.7,34.7,34.68,34.7,62500.0,15.9766,15.9766,15.9674,15.9766,62500.0
2013-02-11 11:20:00,34.7,34.73,34.69,34.71,65400.0,15.9766,15.9904,15.972,15.9812,65400.0
2013-02-11 11:25:00,34.72,34.72,34.69,34.69,30700.0,15.9858,15.9858,15.972,15.972,30700.0
2013-02-11 11:30:00,34.69,34.71,34.69,34.7,44700.0,15.972,15.9812,15.972,15.9766,44700.0
2013-02-11 11:35:00,34.7,34.73,34.69,34.71,92700.0,15.9766,15.9904,15.972,15.9812,92700.0
2013-02-11 11:40:00,34.71,34.77,34.71,34.77,96000.0,15.9812,16.0088,15.9812,16.0088,96000.0
2013-02-11 11:45:00,34.78,34.79,34.76,34.77,30900.0,16.0134,16.018,16.0042,16.0088,30900.0
2013-02-11 11:50:00,34.76,34.76,34.75,34.75,13700.0,16.0042,16.0042,15.9996,15.9996,13700.0
2013-02-11 11:55:00,34.76,34.76,34.72,34.73,38000.0,16.0042,16.0042,15.9858,15.9904,38000.0
2013-02-11 12:00:00,34.73,34.73,34.7,34.7,31900.0,15.9904,15.9904,15.9766,15.9766,31900.0
2013-02-11 12:05:00,34.7,34.71,34.69,34.69,35600.0,15.9766,15.9812,15.972,15.972,35600.0
2013-02-11 12:10:00,34.69,34.72,34.69,34.72,90100.0,15.972,15.9858,15.972,15.9858,90100.0
2013-02-11 12:15:00,34.72,34.74,34.71,34.73,80400.0,15.9858,15.995,15.9812,15.9904,80400.0
2013-02-11 12:20:00,34.73,34.75,34.72,34.75,52200.0,15.9904,15.9996,15.9858,15.9996,52200.0
2013-02-11 12:25:00,34.74,34.76,34.74,34.76,91800.0,15.995,16.0042,15.995,16.0042,91800.0
2013-02-11 12:30:00,34.75,34.76,34.75,34.76,17800.0,15.9996,16.0042,15.9996,16.0042,17800.0
2013-02-11 12:35:00,34.76,34.77,34.75,34.77,29700.0,16.0042,16.0088,15.9996,16.0088,29700.0
2013-02-11 12:40:00,34.77,34.77,34.74,34.75,66000.0,16.0088,16.0088,15.995,15.9996,66000.0
2013-02-11 12:45:00,34.76,34.76,34.72,34.73,53200.0,16.0042,16.0042,15.9858,15.9904,53200.0
2013-02-11 12:50:00,34.73,34.74,34.71,34.74,31800.0,15.9904,15.995,15.9812,15.995,31800.0
2013-02-11 12:55:00,34.75,34.78,34.74,34.78,45200.0,15.9996,16.0134,15.995,16.0134,45200.0
2013-02-11 13:00:00,34.78,34.79,34.77,34.77,18000.0,16.0134,16.018,16.0088,16.0088,18000.0
2013-02-11 13:05:00,34.77,34.77,34.75,34.76,49200.0,16.0088,16.0088,15.9996,16.0042,49200.0
2013-02-11 13:10:00,34.76,34.77,34.75,34.75,27900.0,16.0042,16.0088,15.9996,15.9996,27900.0
2013-02-11 13:15:00,34.75,34.77,34.74,34.75,26300.0,15.9996,16.0088,15.995,15.9996,26300.0
2013-02-11 13:20:00,34.75,34.75,34.74,34.75,9700.0,15.9996,15.9996,15.995,15.9996,9700.0
2013-02-11 13:25:00,34.75,34.75,34.72,34.73,35100.0,15.9996,15.9996,15.9858,15.9904,35100.0
2013-02-11 13:30:00,34.73,34.73,34.72,34.72,10300.0,15.9904,15.9904,15.9858,15.9858,10300.0
2013-02-11 13:35:00,34.72,34.73,34.7,34.7,24300.0,15.9858,15.9904,15.9766,15.9766,24300.0
2013-02-11 13:40:00,34.71,34.72,34.68,34.69,63900.0,15.9812,15.9858,15.9674,15.972,63900.0
2013-02-11 13:45:00,34.7,34.71,34.69,34.7,16400.0,15.9766,15.9812,15.972,15.9766,16400.0
2013-02-11 13:50:00,34.7,34.71,34.7,34.7,18000.0,15.9766,15.9812,15.9766,15.9766,18000.0
2013-02-11 13:55:00,34.71,34.72,34.7,34.7,43200.0,15.9812,15.9858,15.9766,15.9766,43200.0
2013-02-11 14:00:00,34.7,34.71,34.69,34.7,22900.0,15.9766,15.9812,15.972,15.9766,22900.0
2013-02-11 14:05:00,34.7,34.7,34.69,34.7,18700.0,15.9766,15.9766,15.972,15.9766,18700.0
2013-02-11 14:10:00,34.69,34.71,34.68,34.71,34500.0,15.972,15.9812,15.9674,15.9812,34500.0
2013-02-11 14:15:00,34.7,34.71,34.68,34.7,20900.0,15.9766,15.9812,15.9674,15.9766,20900.0
2013-02-11 14:20:00,34.69,34.71,34.69,34.7,29600.0,15.972,15.9812,15.972,15.9766,29600.0
2013-02-11 14:25:00,34.71,34.71,34.69,34.71,30000.0,15.9812,15.9812,15.972,15.9812,30000.0
2013-02-11 14:30:00,34.7,34.71,34.7,34.7,26200.0,15.9766,15.9812,15.9766,15.9766,26200.0
2013-02-11 14:35:00,34.71,34.73,34.7,34.71,46400.0,15.9812,15.9904,15.9766,15.9812,46400.0
2013-02-11 14:40:00,34.71,34.73,34.71,34.72,28300.0,15.9812,15.9904,15.9812,15.9858,28300.0
2013-02-11 14:45:00,34.71,34.73,34.7,34.72,24600.0,15.9812,15.9904,15.9766,15.9858,24600.0
2013-02-11 14:50:00,34.71,34.72,34.69,34.7,25100.0,15.9812,15.9858,15.972,15.9766,25100.0
2013-02-11 14:55:00,34.71,34.73,34.69,34.7,42400.0,15.9812,15.9904,15.972,15.9766,42400.0
2013-02-11 15:00:00,34.69,34.73,34.69,34.72,42700.0,15.972,15.9904,15.972,15.9858,42700.0
2013-02-11 15:05:00,34.71,34.72,34.71,34.72,34800.0,15.9812,15.9858,15.9812,15.9858,34800.0
2013-02-11 15:10:00,34.72,34.73,34.71,34.71,43200.0,15.9858,15.9904,15.9812,15.9812,43200.0
2013-02-11 15:15:00,34.72,34.75,34.71,34.73,61200.0,15.9858,15.9996,15.9812,15.9904,61200.0
2013-02-11 15:20:00,34.74,34.74,34.72,34.72,42400.0,15.995,15.995,15.9858,15.9858,42400.0
2013-02-11 15:25:00,34.72,34.73,34.72,34.72,26100.0,15.9858,15.9904,15.9858,15.9858,26100.0
2013-02-11 15:30:00,34.72,34.75,34.71,34.74,45100.0,15.9858,15.9996,15.9812,15.995,45100.0
2013-02-11 15:35:00,34.75,34.75,34.71,34.73,128800.0,15.9996,15.9996,15.9812,15.9904,128800.0
2013-02-11 15:40:00,34.73,34.75,34.72,34.74,72900.0,15.9904,15.9996,15.9858,15.995,72900.0
2013-02-11 15:45:00,34.73,34.76,34.72,34.76,104700.0,15.9904,16.0042,15.9858,16.0042,104700.0
2013-02-11 15:50:00,34.75,34.76,34.74,34.74,95500.0,15.9996,16.0042,15.995,15.995,95500.0
2013-02-11 15:55:00,34.75,34.76,34.74,34.75,245200.0,15.9996,16.0042,15.995,15.9996,245200.0
2013-02-12 09:30:00,34.7,34.8,34.7,34.8,214500.0,15.9766,16.0226,15.9766,16.0226,214500.0
2013-02-12 09:35:00,34.77,34.8,34.73,34.8,172800.0,16.0088,16.0226,15.9904,16.0226,172800.0
2013-02-12 09:40:00,34.8,34.84,34.77,34.8,604100.0,16.0226,16.041,16.0088,16.0226,604100.0
2013-02-12 09:45:00,34.8,34.82,34.75,34.77,285000.0,16.0226,16.0318,15.9996,16.0088,285000.0
2013-02-12 09:50:00,34.76,34.8,34.72,34.73,194100.0,16.0042,16.0226,15.9858,15.9904,194100.0
2013-02-12 09:55:00,34.73,34.74,34.61,34.62,88700.0,15.9904,15.995,15.9351,15.9398,88700.0
2013-02-12 10:00:00,34.62,34.71,34.62,34.71,103100.0,15.9398,15.9812,15.9398,15.9812,103100.0
2013-02-12 10:05:00,34.72,34.75,34.7,34.73,87400.0,15.9858,15.9996,15.9766,15.9904,87400.0
2013-02-12 10:10:00,34.74,34.78,34.74,34.78,91300.0,15.995,16.0134,15.995,16.0134,91300.0
2013-02-12 10:15:00,34.78,34.79,34.73,34.76,154100.0,16.0134,16.018,15.9904,16.0042,154100.0
2013-02-12 10:20:00,34.76,34.78,34.74,34.75,65700.0,16.0042,16.0134,15.995,15.9996,65700.0
2013-02-12 10:25:00,34.75,34.75,34.7,34.72,36400.0,15.9996,15.9996,15.9766,15.9858,36400.0
2013-02-12 10:30:00,34.72,34.72,34.67,34.67,81500.0,15.9858,15.9858,15.9628,15.9628,81500.0
2013-02-12 10:35:00,34.67,34.69,34.65,34.69,45400.0,15.9628,15.972,15.9536,15.972,45400.0
2013-02-12 10:40:00,34.69,34.7,34.65,34.69,60600.0,15.972,15.9766,15.9536,15.972,60600.0
2013-02-12 10:45:00,34.7,34.71,34.69,34.7,27800.0,15.9766,15.9812,15.972,15.9766,27800.0
2013-02-12 10:50:00,34.71,34.74,34.7,34.74,67100.0,15.9812,15.995,15.9766,15.995,67100.0
2013-02-12 10:55:00,34.74,34.74,34.72,34.73,66000.0,15.995,15.995,15.9858,15.9904,66000.0
2013-02-12 11:00:00,34.73,34.74,34.68,34.69,90900.0,15.9904,15.995,15.9674,15.972,90900.0
2013-02-12 11:05:00,34.69,34.71,34.68,34.69,35000.0,15.972,15.9812,15.9674,15.972,35000.0
2013-02-12 11:10:00,34.68,34.71,34.68,34.7,36500.0,15.9674,15.9812,15.9674,15.9766,36500.0
2013-02-12 11:15:00,34.7,34.7,34.68,34.7,54100.0,15.9766,15.9766,15.9674,15.9766,54100.0
2013-02-12 11:20:00,34.7,34.71,34.68,34.69,45400.0,15.9766,15.9812,15.9674,15.972,45400.0
2013-02-12 11:25:00,34.69,34.69,34.68,34.68,176600.0,15.972,15.972,15.9674,15.9674,176600.0
2013-02-12 11:30:00,34.67,34.74,34.67,34.74,59500.0,15.9628,15.995,15.9628,15.995,59500.0
2013-02-12 11:35:00,34.73,34.74,34.73,34.73,27300.0,15.9904,15.995,15.9904,15.9904,27300.0
2013-02-12 11:40:00,34.74,34.74,34.71,34.72,57900.0,15.995,15.995,15.9812,15.9858,57900.0
2013-02-12 11:45:00,34.73,34.73,34.68,34.69,44600.0,15.9904,15.9904,15.9674,15.972,44600.0
2013-02-12 11:50:00,34.68,34.68,34.65,34.66,47100.0,15.9674,15.9674,15.9536,15.9582,47100.0
2013-02-12 11:55:00,34.66,34.67,34.65,34.65,27600.0,15.9582,15.9628,15.9536,15.9536,27600.0
2013-02-12 12:00:00,34.66,34.66,34.63,34.64,82200.0,15.9582,15.9582,15.9444,15.949,82200.0
2013-02-12 12:05:00,34.63,34.64,34.61,34.62,34900.0,15.9444,15.949,15.9351,15.9398,34900.0
2013-02-12 12:10:00,34.62,34.63,34.61,34.62,52000.0,15.9398,15.9444,15.9351,15.9398,52000.0
2013-02-12 12:15:00,34.62,34.62,34.6,34.6,33500.0,15.9398,15.9398,15.9305,15.9305,33500.0
2013-02-12 12:20:00,34.6,34.63,34.6,34.6,61200.0,15.9305,15.9444,15.9305,15.9305,61200.0
2013-02-12 12:25:00,34.61,34.61,34.6,34.6,20500.0,15.9351,15.9351,15.9305,15.9305,20500.0
2013-02-12 12:30:00,34.61,34.62,34.6,34.6,26200.0,15.9351,15.9398,15.9305,15.9305,26200.0
2013-02-12 12:35:00,34.61,34.61,34.6,34.61,30400.0,15.9351,15.9351,15.9305,15.9351,30400.0
2013-02-12 12:40:00,34.61,34.62,34.6,34.62,65200.0,15.9351,15.9398,15.9305,15.9398,65200.0
2013-02-12 12:45:00,34.62,34.62,34.6,34.61,38200.0,15.9398,15.9398,15.9305,15.9351,38200.0
2013-02-12 12:50:00,34.61,34.63,34.6,34.61,54700.0,15.9351,15.9444,15.9305,15.9351,54700.0
2013-02-12 12:55:00,34.61,34.63,34.6,34.63,105500.0,15.9351,15.9444,15.9305,15.9444,105500.0
2013-02-12 13:00:00,34.63,34.64,34.62,34.64,54000.0,15.9444,15.949,15.9398,15.949,54000.0
2013-02-12 13:05:00,34.64,34.64,34.63,34.64,40800.0,15.949,15.949,15.9444,15.949,40800.0
2013-02-12 13:10:00,34.64,34.66,34.63,34.66,114300.0,15.949,15.9582,15.9444,15.9582,114300.0
2013-02-12 13:15:00,34.66,34.67,34.64,34.67,112500.0,15.9582,15.9628,15.949,15.9628,112500.0
2013-02-12 13:20:00,34.66,34.67,34.66,34.66,125800.0,15.9582,15.9628,15.9582,15.9582,125800.0
2013-02-12 13:25:00,34.67,34.68,34.66,34.67,113300.0,15.9628,15.9674,15.9582,15.9628,113300.0
2013-02-12 13:30:00,34.66,34.67,34.66,34.66,318700.0,15.9582,15.9628,15.9582,15.9582,318700.0
2013-02-12 13:35:00,34.67,34.67,34.66,34.66,60900.0,15.9628,15.9628,15.9582,15.9582,60900.0
2013-02-12 13:40:00,34.67,34.7,34.66,34.7,190500.0,15.9628,15.9766,15.9582,15.9766,190500.0
2013-02-12 13:45:00,34.69,34.7,34.69,34.69,17300.0,15.972,15.9766,15.972,15.972,17300.0
2013-02-12 13:50:00,34.69,34.7,34.69,34.69,27100.0,15.972,15.9766,15.972,15.972,27100.0
2013-02-12 13:55:00,34.69,34.71,34.69,34.69,84800.0,15.972,15.9812,15.972,15.972,84800.0
2013-02-12 14:00:00,34.69,34.7,34.68,34.7,125700.0,15.972,15.9766,15.9674,15.9766,125700.0
2013-02-12 14:05:00,34.69,34.7,34.68,34.69,54800.0,15.972,15.9766,15.9674,15.972,54800.0
2013-02-12 14:10:00,34.69,34.7,34.68,34.69,82800.0,15.972,15.9766,15.9674,15.972,82800.0
2013-02-12 14:15:00,34.69,34.7,34.68,34.69,32400.0,15.972,15.9766,15.9674,15.972,32400.0
2013-02-12 14:20:00,34.69,34.7,34.66,34.66,25600.0,15.972,15.9766,15.9582,15.9582,25600.0
2013-02-12 14:25:00,34.66,34.67,34.63,34.64,34000.0,15.9582,15.9628,15.9444,15.949,34000.0
2013-02-12 14:30:00,34.63,34.64,34.6,34.6,48300.0,15.9444,15.949,15.9305,15.9305,48300.0
2013-02-12 14:35:00,34.6,34.61,34.57,34.59,126300.0,15.9305,15.9351,15.9167,15.9259,126300.0
2013-02-12 14:40:00,34.59,34.6,34.58,34.59,46000.0,15.9259,15.9305,15.9213,15.9259,46000.0
2013-02-12 14:45:00,34.59,34.61,34.59,34.61,39700.0,15.9259,15.9351,15.9259,15.9351,39700.0
2013-02-12 14:50:00,34.6,34.61,34.59,34.59,36100.0,15.9305,15.9351,15.9259,15.9259,36100.0
2013-02-12 14:55:00,34.59,34.6,34.58,34.58,62500.0,15.9259,15.9305,15.9213,15.9213,62500.0
2013-02-12 15:00:00,34.58,34.59,34.56,34.56,70100.0,15.9213,15.9259,15.9121,15.9121,70100.0
2013-02-12 15:05:00,34.56,34.58,34.55,34.55,44800.0,15.9121,15.9213,15.9075,15.9075,44800.0
2013-02-12 15:10:00,34.56,34.57,34.55,34.56,87200.0,15.9121,15.9167,15.9075,15.9121,87200.0
2013-02-12 15:15:00,34.55,34.56,34.54,34.55,70200.0,15.9075,15.9121,15.9029,15.9075,70200.0
2013-02-12 15:20:00,34.55,34.58,34.55,34.58,75400.0,15.9075,15.9213,15.9075,15.9213,75400.0
2013-02-12 15:25:00,34.58,34.58,34.55,34.55,40700.0,15.9213,15.9213,15.9075,15.9075,40700.0
2013-02-12 15:30:00,34.56,34.59,34.55,34.59,101700.0,15.9121,15.9259,15.9075,15.9259,101700.0
2013-02-12 15:35:00,34.59,34.62,34.58,34.61,170800.0,15.9259,15.9398,15.9213,15.9351,170800.0
2013-02-12 15:40:00,34.62,34.65,34.6,34.64,137900.0,15.9398,15.9536,15.9305,15.949,137900.0
2013-02-12 15:45:00,34.63,34.65,34.61,34.64,499000.0,15.9444,15.9536,15.9351,15.949,499000.0
2013-02-12 15:50:00,34.64,34.67,34.64,34.65,161800.0,15.949,15.9628,15.949,15.9536,161800.0
2013-02-12 15:55:00,34.65,34.7,34.64,34.68,622400.0,15.9536,15.9766,15.949,15.9674,622400.0
2013-02-13 09:30:00,34.66,34.72,34.61,34.69,155000.0,15.9582,15.9858,15.9351,15.972,155000.0
2013-02-13 09:35:00,34.69,34.72,34.66,34.72,78000.0,15.972,15.9858,15.9582,15.9858,78000.0
2013-02-13 09:40:00,34.72,34.73,34.66,34.68,113100.0,15.9858,15.9904,15.9582,15.9674,113100.0
2013-02-13 09:45:00,34.68,34.71,34.67,34.7,101300.0,15.9674,15.9812,15.9628,15.9766,101300.0
2013-02-13 09:50:00,34.69,34.71,34.67,34.69,66900.0,15.972,15.9812,15.9628,15.972,66900.0
2013-02-13 09:55:00,34.69,34.71,34.67,34.7,69900.0,15.972,15.9812,15.9628,15.9766,69900.0
2013-02-13 10:00:00,34.7,34.71,34.68,34.68,72100.0,15.9766,15.9812,15.9674,15.9674,72100.0
2013-02-13 10:05:00,34.69,34.71,34.66,34.68,75800.0,15.972,15.9812,15.9582,15.9674,75800.0
2013-02-13 10:10:00,34.69,34.71,34.67,34.68,63100.0,15.972,15.9812,15.9628,15.9674,63100.0
2013-02-13 10:15:00,34.67,34.71,34.67,34.7,74500.0,15.9628,15.9812,15.9628,15.9766,74500.0
2013-02-13 10:20:00,34.7,34.72,34.69,34.7,59100.0,15.9766,15.9858,15.972,15.9766,59100.0
2013-02-13 10:25:00,34.7,34.78,34.7,34.74,143300.0,15.9766,16.0134,15.9766,15.995,143300.0
2013-02-13 10:30:00,34.74,34.75,34.71,34.72,95700.0,15.995,15.9996,15.9812,15.9858,95700.0
2013-02-13 10:35:00,34.73,34.73,34.68,34.72,80800.0,15.9904,15.9904,15.9674,15.9858,80800.0
2013-02-13 10:40:00,34.73,34.73,34.69,34.69,73000.0,15.9904,15.9904,15.972,15.972,73000.0
2013-02-13 10:45:00,34.69,34.73,34.67,34.71,99700.0,15.972,15.9904,15.9628,15.9812,99700.0
2013-02-13 10:50:00,34.72,34.72,34.67,34.68,56000.0,15.9858,15.9858,15.9628,15.9674,56000.0
2013-02-13 10:55:00,34.68,34.72,34.68,34.7,62500.0,15.9674,15.9858,15.9674,15.9766,62500.0
2013-02-13 11:00:00,34.71,34.71,34.69,34.71,35500.0,15.9812,15.9812,15.972,15.9812,35500.0
2013-02-13 11:05:00,34.71,34.72,34.69,34.7,51600.0,15.9812,15.9858,15.972,15.9766,51600.0
2013-02-13 11:10:00,34.7,34.7,34.67,34.69,73400.0,15.9766,15.9766,15.9628,15.972,73400.0
2013-02-13 11:15:00,34.69,34.69,34.66,34.66,44100.0,15.972,15.972,15.9582,15.9582,44100.0
2013-02-13 11:20:00,34.67,34.69,34.64,34.66,72100.0,15.9628,15.972,15.949,15.9582,72100.0
2013-02-13 11:25:00,34.66,34.68,34.65,34.67,56300.0,15.9582,15.9674,15.9536,15.9628,56300.0
2013-02-13 11:30:00,34.67,34.69,34.66,34.69,46400.0,15.9628,15.972,15.9582,15.972,46400.0
2013-02-13 11:35:00,34.69,34.69,34.67,34.68,49500.0,15.972,15.972,15.9628,15.9674,49500.0
2013-02-13 11:40:00,34.69,34.72,34.66,34.7,54600.0,15.972,15.9858,15.9582,15.9766,54600.0
2013-02-13 11:45:00,34.7,34.72,34.69,34.7,53600.0,15.9766,15.9858,15.972,15.9766,53600.0
2013-02-13 11:50:00,34.7,34.72,34.7,34.7,25700.0,15.9766,15.9858,15.9766,15.9766,25700.0
2013-02-13 11:55:00,34.7,34.71,34.69,34.7,25800.0,15.9766,15.9812,15.972,15.9766,25800.0
2013-02-13 12:00:00,34.7,34.73,34.7,34.73,58600.0,15.9766,15.9904,15.9766,15.9904,58600.0
2013-02-13 12:05:00,34.72,34.74,34.7,34.73,49400.0,15.9858,15.995,15.9766,15.9904,49400.0
2013-02-13 12:10:00,34.73,34.73,34.71,34.72,26600.0,15.9904,15.9904,15.9812,15.9858,26600.0
2013-02-13 12:15:00,34.72,34.74,34.71,34.73,45800.0,15.9858,15.995,15.9812,15.9904,45800.0
2013-02-13 12:20:00,34.73,34.74,34.72,34.73,49100.0,15.9904,15.995,15.9858,15.9904,49100.0
2013-02-13 12:25:00,34.72,34.73,34.7,34.7,18900.0,15.9858,15.9904,15.9766,15.9766,18900.0
2013-02-13 12:30:00,34.7,34.73,34.7,34.72,51200.0,15.9766,15.9904,15.9766,15.9858,51200.0
2013-02-13 12:35:00,34.71,34.75,34.71,34.75,53600.0,15.9812,15.9996,15.9812,15.9996,53600.0
2013-02-13 12:40:00,34.74,34.75,34.73,34.74,78700.0,15.995,15.9996,15.9904,15.995,78700.0
2013-02-13 12:45:00,34.75,34.75,34.73,34.74,18100.0,15.9996,15.9996,15.9904,15.995,18100.0
2013-02-13 12:50:00,34.74,34.75,34.73,34.74,51100.0,15.995,15.9996,15.9904,15.995,51100.0
2013-02-13 12:55:00,34.74,34.75,34.72,34.72,83800.0,15.995,15.9996,15.9858,15.9858,83800.0
2013-02-13 13:00:00,34.72,34.75,34.71,34.75,77600.0,15.9858,15.9996,15.9812,15.9996,77600.0
2013-02-13 13:05:00,34.74,34.74,34.71,34.71,39100.0,15.995,15.995,15.9812,15.9812,39100.0
2013-02-13 13:10:00,34.71,34.73,34.71,34.73,42800.0,15.9812,15.9904,15.9812,15.9904,42800.0
2013-02-13 13:15:00,34.72,34.74,34.71,34.73,44100.0,15.9858,15.995,15.9812,15.9904,44100.0
2013-02-13 13:20:00,34.73,34.73,34.7,34.72,30500.0,15.9904,15.9904,15.9766,15.9858,30500.0
2013-02-13 13:25:00,34.73,34.73,34.72,34.73,22600.0,15.9904,15.9904,15.9858,15.9904,22600.0
2013-02-13 13:30:00,34.73,34.74,34.72,34.74,178100.0,15.9904,15.995,15.9858,15.995,178100.0
2013-02-13 13:35:00,34.73,34.75,34.73,34.75,44900.0,15.9904,15.9996,15.9904,15.9996,44900.0
2013-02-13 13:40:00,34.74,34.75,34.72,34.73,63200.0,15.995,15.9996,15.9858,15.9904,63200.0
2013-02-13 13:45:00,34.73,34.74,34.73,34.73,10500.0,15.9904,15.995,15.9904,15.9904,10500.0
2013-02-13 13:50:00,34.73,34.74,34.72,34.73,41900.0,15.9904,15.995,15.9858,15.9904,41900.0
2013-02-13 13:55:00,34.73,34.73,34.72,34.73,63600.0,15.9904,15.9904,15.9858,15.9904,63600.0
2013-02-13 14:00:00,34.73,34.74,34.73,34.73,25400.0,15.9904,15.995,15.9904,15.9904,25400.0
2013-02-13 14:05:00,34.73,34.74,34.71,34.74,100800.0,15.9904,15.995,15.9812,15.995,100800.0
2013-02-13 14:10:00,34.73,34.76,34.72,34.72,237900.0,15.9904,16.0042,15.9858,15.9858,237900.0
2013-02-13 14:15:00,34.72,34.73,34.69,34.7,82300.0,15.9858,15.9904,15.972,15.9766,82300.0
2013-02-13 14:20:00,34.7,34.71,34.66,34.67,67000.0,15.9766,15.9812,15.9582,15.9628,67000.0
2013-02-13 14:25:00,34.66,34.67,34.64,34.66,44000.0,15.9582,15.9628,15.949,15.9582,44000.0
2013-02-13 14:30:00,34.66,34.68,34.66,34.66,47200.0,15.9582,15.9674,15.9582,15.9582,47200.0
2013-02-13 14:35:00,34.65,34.68,34.65,34.66,35900.0,15.9536,15.9674,15.9536,15.9582,35900.0
2013-02-13 14:40:00,34.66,34.7,34.66,34.7,27600.0,15.9582,15.9766,15.9582,15.9766,27600.0
2013-02-13 14:45:00,34.7,34.7,34.67,34.69,60200.0,15.9766,15.9766,15.9628,15.972,60200.0
2013-02-13 14:50:00,34.68,34.69,34.66,34.67,49500.0,15.9674,15.972,15.9582,15.9628,49500.0
2013-02-13 14:55:00,34.67,34.7,34.66,34.7,52300.0,15.9628,15.9766,15.9582,15.9766,52300.0
2013-02-13 15:00:00,34.7,34.71,34.68,34.7,51900.0,15.9766,15.9812,15.9674,15.9766,51900.0
2013-02-13 15:05:00,34.69,34.71,34.68,34.7,54900.0,15.972,15.9812,15.9674,15.9766,54900.0
2013-02-13 15:10:00,34.71,34.72,34.69,34.7,54000.0,15.9812,15.9858,15.972,15.9766,54000.0
2013-02-13 15:15:00,34.71,34.72,34.69,34.72,55700.0,15.9812,15.9858,15.972,15.9858,55700.0
2013-02-13 15:20:00,34.72,34.75,34.72,34.75,80000.0,15.9858,15.9996,15.9858,15.9996,80000.0
2013-02-13 15:25:00,34.74,34.76,34.72,34.73,76800.0,15.995,16.0042,15.9858,15.9904,76800.0
2013-02-13 15:30:00,34.74,34.74,34.7,34.7,68200.0,15.995,15.995,15.9766,15.9766,68200.0
2013-02-13 15:35:00,34.7,34.73,34.7,34.71,71600.0,15.9766,15.9904,15.9766,15.9812,71600.0
2013-02-13 15:40:00,34.72,34.75,34.71,34.73,160600.0,15.9858,15.9996,15.9812,15.9904,160600.0
2013-02-13 15:45:00,34.74,34.76,34.73,34.76,225100.0,15.995,16.0042,15.9904,16.0042,225100.0
2013-02-13 15:50:00,34.76,34.77,34.72,34.77,267900.0,16.0042,16.0088,15.9858,16.0088,267900.0
2013-02-13 15:55:00,34.77,34.79,34.76,34.79,288500.0,16.0088,16.018,16.0042,16.018,288500.0
2013-02-14 09:30:00,34.75,34.8,34.65,34.69,226400.0,15.9996,16.0226,15.9536,15.972,226400.0
2013-02-14 09:35:00,34.69,34.77,34.69,34.75,100800.0,15.972,16.0088,15.972,15.9996,100800.0
2013-02-14 09:40:00,34.75,34.76,34.66,34.67,71700.0,15.9996,16.0042,15.9582,15.9628,71700.0
2013-02-14 09:45:00,34.66,34.67,34.62,34.64,120900.0,15.9582,15.9628,15.9398,15.949,120900.0
2013-02-14 09:50:00,34.65,34.69,34.61,34.63,99100.0,15.9536,15.972,15.9351,15.9444,99100.0
2013-02-14 09:55:00,34.62,34.63,34.54,34.56,167500.0,15.9398,15.9444,15.9029,15.9121,167500.0
2013-02-14 10:00:00,34.55,34.66,34.55,34.64,231100.0,15.9075,15.9582,15.9075,15.949,231100.0
2013-02-14 10:05:00,34.64,34.66,34.6,34.61,97700.0,15.949,15.9582,15.9305,15.9351,97700.0
2013-02-14 10:10:00,34.6,34.61,34.58,34.59,65300.0,15.9305,15.9351,15.9213,15.9259,65300.0
2013-02-14 10:15:00,34.59,34.59,34.56,34.56,84900.0,15.9259,15.9259,15.9121,15.9121,84900.0
2013-02-14 10:20:00,34.56,34.57,34.51,34.52,104700.0,15.9121,15.9167,15.8891,15.8937,104700.0
2013-02-14 10:25:00,34.51,34.54,34.51,34.52,118700.0,15.8891,15.9029,15.8891,15.8937,118700.0
2013-02-14 10:30:00,34.52,34.55,34.52,34.54,97000.0,15.8937,15.9075,15.8937,15.9029,97000.0
2013-02-14 10:35:00,34.53,34.56,34.53,34.55,111500.0,15.8983,15.9121,15.8983,15.9075,111500.0
2013-02-14 10:40:00,34.55,34.56,34.5,34.5,188600.0,15.9075,15.9121,15.8845,15.8845,188600.0
2013-02-14 10:45:00,34.51,34.54,34.49,34.49,132200.0,15.8891,15.9029,15.8799,15.8799,132200.0
2013-02-14 10:50:00,34.49,34.5,34.48,34.48,71300.0,15.8799,15.8845,15.8753,15.8753,71300.0
2013-02-14 10:55:00,34.48,34.51,34.48,34.5,103500.0,15.8753,15.8891,15.8753,15.8845,103500.0
2013-02-14 11:00:00,34.49,34.52,34.49,34.51,56600.0,15.8799,15.8937,15.8799,15.8891,56600.0
2013-02-14 11:05:00,34.5,34.51,34.45,34.45,112900.0,15.8845,15.8891,15.8615,15.8615,112900.0
2013-02-14 11:10:00,34.45,34.46,34.45,34.45,39000.0,15.8615,15.8661,15.8615,15.8615,39000.0
2013-02-14 11:15:00,34.45,34.46,34.42,34.42,72400.0,15.8615,15.8661,15.8477,15.8477,72400.0
2013-02-14 11:20:00,34.42,34.43,34.42,34.42,19700.0,15.8477,15.8523,15.8477,15.8477,19700.0
2013-02-14 11:25:00,34.42,34.44,34.42,34.42,89300.0,15.8477,15.8569,15.8477,15.8477,89300.0
2013-02-14 11:30:00,34.43,34.46,34.41,34.44,128400.0,15.8523,15.8661,15.8431,15.8569,128400.0
2013-02-14 11:35:00,34.44,34.45,34.43,34.43,45600.0,15.8569,15.8615,15.8523,15.8523,45600.0
2013-02-14 11:40:00,34.43,34.44,34.4,34.41,146400.0,15.8523,15.8569,15.8385,15.8431,146400.0
2013-02-14 11:45:00,34.41,34.41,34.4,34.41,37100.0,15.8431,15.8431,15.8385,15.8431,37100.0
2013-02-14 11:50:00,34.41,34.41,34.4,34.41,53700.0,15.8431,15.8431,15.8385,15.8431,53700.0
2013-02-14 11:55:00,34.41,34.43,34.41,34.42,62300.0,15.8431,15.8523,15.8431,15.8477,62300.0
2013-02-14 12:00:00,34.43,34.43,34.42,34.42,36200.0,15.8523,15.8523,15.8477,15.8477,36200.0
2013-02-14 12:05:00,34.42,34.43,34.4,34.4,153000.0,15.8477,15.8523,15.8385,15.8385,153000.0
2013-02-14 12:10:00,34.4,34.41,34.37,34.38,427400.0,15.8385,15.8431,15.8246,15.8293,427400.0
2013-02-14 12:15:00,34.39,34.43,34.38,34.42,61900.0,15.8339,15.8523,15.8293,15.8477,61900.0
2013-02-14 12:20:00,34.43,34.43,34.4,34.4,48500.0,15.8523,15.8523,15.8385,15.8385,48500.0
2013-02-14 12:25:00,34.41,34.42,34.38,34.38,117800.0,15.8431,15.8477,15.8293,15.8293,117800.0
2013-02-14 12:30:00,34.38,34.39,34.37,34.37,51100.0,15.8293,15.8339,15.8246,15.8246,51100.0
2013-02-14 12:35:00,34.38,34.41,34.37,34.4,183400.0,15.8293,15.8431,15.8246,15.8385,183400.0
2013-02-14 12:40:00,34.4,34.41,34.4,34.4,38900.0,15.8385,15.8431,15.8385,15.8385,38900.0
2013-02-14 12:45:00,34.41,34.41,34.4,34.4,29700.0,15.8431,15.8431,15.8385,15.8385,29700.0
2013-02-14 12:50:00,34.41,34.41,34.38,34.39,86200.0,15.8431,15.8431,15.8293,15.8339,86200.0
2013-02-14 12:55:00,34.4,34.41,34.39,34.4,64400.0,15.8385,15.8431,15.8339,15.8385,64400.0
2013-02-14 13:00:00,34.4,34.43,34.39,34.43,99000.0,15.8385,15.8523,15.8339,15.8523,99000.0
2013-02-14 13:05:00,34.43,34.44,34.41,34.44,71800.0,15.8523,15.8569,15.8431,15.8569,71800.0
2013-02-14 13:10:00,34.43,34.45,34.43,34.43,75300.0,15.8523,15.8615,15.8523,15.8523,75300.0
2013-02-14 13:15:00,34.43,34.44,34.41,34.43,97200.0,15.8523,15.8569,15.8431,15.8523,97200.0
2013-02-14 13:20:00,34.42,34.45,34.41,34.44,280000.0,15.8477,15.8615,15.8431,15.8569,280000.0
2013-02-14 13:25:00,34.43,34.44,34.4,34.4,55900.0,15.8523,15.8569,15.8385,15.8385,55900.0
2013-02-14 13:30:00,34.4,34.41,34.36,34.39,99900.0,15.8385,15.8431,15.82,15.8339,99900.0
2013-02-14 13:35:00,34.39,34.39,34.37,34.38,45000.0,15.8339,15.8339,15.8246,15.8293,45000.0
2013-02-14 13:40:00,34.37,34.38,34.36,34.36,42200.0,15.8246,15.8293,15.82,15.82,42200.0
2013-02-14 13:45:00,34.36,34.36,34.33,34.33,46100.0,15.82,15.82,15.8062,15.8062,46100.0
2013-02-14 13:50:00,34.34,34.34,34.31,34.31,83900.0,15.8108,15.8108,15.797,15.797,83900.0
2013-02-14 13:55:00,34.31,34.32,34.29,34.29,113100.0,15.797,15.8016,15.7878,15.7878,113100.0
2013-02-14 14:00:00,34.29,34.33,34.27,34.33,148200.0,15.7878,15.8062,15.7786,15.8062,148200.0
2013-02-14 14:05:00,34.33,34.35,34.31,34.34,109000.0,15.8062,15.8154,15.797,15.8108,109000.0
2013-02-14 14:10:00,34.34,34.34,34.31,34.31,54500.0,15.8108,15.8108,15.797,15.797,54500.0
2013-02-14 14:15:00,34.31,34.32,34.3,34.3,57100.0,15.797,15.8016,15.7924,15.7924,57100.0
2013-02-14 14:20:00,34.3,34.32,34.3,34.3,96000.0,15.7924,15.8016,15.7924,15.7924,96000.0
2013-02-14 14:25:00,34.3,34.31,34.3,34.3,95100.0,15.7924,15.797,15.7924,15.7924,95100.0
2013-02-14 14:30:00,34.3,34.3,34.26,34.26,141200.0,15.7924,15.7924,15.774,15.774,141200.0
2013-02-14 14:35:00,34.27,34.27,34.22,34.23,134000.0,15.7786,15.7786,15.7556,15.7602,134000.0
2013-02-14 14:40:00,34.23,34.24,34.2,34.2,80300.0,15.7602,15.7648,15.7464,15.7464,80300.0
2013-02-14 14:45:00,34.2,34.21,34.19,34.19,65800.0,15.7464,15.751,15.7418,15.7418,65800.0
2013-02-14 14:50:00,34.19,34.2,34.15,34.16,130300.0,15.7418,15.7464,15.7234,15.728,130300.0
2013-02-14 14:55:00,34.15,34.16,34.15,34.15,52500.0,15.7234,15.728,15.7234,15.7234,52500.0
2013-02-14 15:00:00,34.15,34.17,34.09,34.09,230300.0,15.7234,15.7326,15.6957,15.6957,230300.0
2013-02-14 15:05:00,34.09,34.11,34.07,34.08,274400.0,15.6957,15.7049,15.6865,15.6911,274400.0
2013-02-14 15:10:00,34.07,34.08,34.06,34.07,159600.0,15.6865,15.6911,15.6819,15.6865,159600.0
2013-02-14 15:15:00,34.07,34.12,34.06,34.11,193600.0,15.6865,15.7095,15.6819,15.7049,193600.0
2013-02-14 15:20:00,34.12,34.16,34.1,34.16,240700.0,15.7095,15.728,15.7003,15.728,240700.0
2013-02-14 15:25:00,34.16,34.16,34.12,34.13,184300.0,15.728,15.728,15.7095,15.7141,184300.0
2013-02-14 15:30:00,34.13,34.15,34.11,34.11,194100.0,15.7141,15.7234,15.7049,15.7049,194100.0
2013-02-14 15:35:00,34.12,34.12,34.09,34.11,174900.0,15.7095,15.7095,15.6957,15.7049,174900.0
2013-02-14 15:40:00,34.11,34.12,34.09,34.11,189300.0,15.7049,15.7095,15.6957,15.7049,189300.0
2013-02-14 15:45:00,34.12,34.12,34.1,34.1,173100.0,15.7095,15.7095,15.7003,15.7003,173100.0
2013-02-14 15:50:00,34.11,34.11,34.06,34.07,387100.0,15.7049,15.7049,15.6819,15.6865,387100.0
2013-02-14 15:55:00,34.08,34.1,34.07,34.09,570500.0,15.6911,15.7003,15.6865,15.6957,570500.0
2013-02-15 09:30:00,34.15,34.3,34.15,34.28,1609200.0,15.7234,15.7924,15.7234,15.7832,1609200.0
2013-02-15 09:35:00,34.28,34.4,34.21,34.39,154700.0,15.7832,15.8385,15.751,15.8339,154700.0
2013-02-15 09:40:00,34.39,34.45,34.37,34.44,149900.0,15.8339,15.8615,15.8246,15.8569,149900.0
2013-02-15 09:45:00,34.43,34.48,34.41,34.46,114900.0,15.8523,15.8753,15.8431,15.8661,114900.0
2013-02-15 09:50:00,34.47,34.48,34.42,34.47,138700.0,15.8707,15.8753,15.8477,15.8707,138700.0
2013-02-15 09:55:00,34.47,34.5,34.45,34.48,62400.0,15.8707,15.8845,15.8615,15.8753,62400.0
2013-02-15 10:00:00,34.48,34.52,34.47,34.5,149100.0,15.8753,15.8937,15.8707,15.8845,149100.0
2013-02-15 10:05:00,34.49,34.5,34.42,34.43,107300.0,15.8799,15.8845,15.8477,15.8523,107300.0
2013-02-15 10:10:00,34.44,34.47,34.42,34.44,119000.0,15.8569,15.8707,15.8477,15.8569,119000.0
2013-02-15 10:15:00,34.43,34.47,34.43,34.46,50500.0,15.8523,15.8707,15.8523,15.8661,50500.0
2013-02-15 10:20:00,34.47,34.47,34.44,34.46,49800.0,15.8707,15.8707,15.8569,15.8661,49800.0
2013-02-15 10:25:00,34.45,34.48,34.45,34.46,63300.0,15.8615,15.8753,15.8615,15.8661,63300.0
2013-02-15 10:30:00,34.46,34.47,34.4,34.44,147200.0,15.8661,15.8707,15.8385,15.8569,147200.0
2013-02-15 10:35:00,34.44,34.46,34.43,34.45,51300.0,15.8569,15.8661,15.8523,15.8615,51300.0
2013-02-15 10:40:00,34.45,34.45,34.44,34.45,37100.0,15.8615,15.8615,15.8569,15.8615,37100.0
2013-02-15 10:45:00,34.45,34.48,34.44,34.48,59900.0,15.8615,15.8753,15.8569,15.8753,59900.0
2013-02-15 10:50:00,34.48,34.48,34.43,34.47,103100.0,15.8753,15.8753,15.8523,15.8707,103100.0
2013-02-15 10:55:00,34.47,34.49,34.47,34.48,27200.0,15.8707,15.8799,15.8707,15.8753,27200.0
2013-02-15 11:00:00,34.48,34.49,34.46,34.48,106700.0,15.8753,15.8799,15.8661,15.8753,106700.0
2013-02-15 11:05:00,34.47,34.48,34.45,34.47,81700.0,15.8707,15.8753,15.8615,15.8707,81700.0
2013-02-15 11:10:00,34.47,34.48,34.44,34.45,70400.0,15.8707,15.8753,15.8569,15.8615,70400.0
2013-02-15 11:15:00,34.44,34.46,34.42,34.43,49800.0,15.8569,15.8661,15.8477,15.8523,49800.0
2013-02-15 11:20:00,34.44,34.44,34.42,34.44,75900.0,15.8569,15.8569,15.8477,15.8569,75900.0
2013-02-15 11:25:00,34.44,34.46,34.43,34.45,64000.0,15.8569,15.8661,15.8523,15.8615,64000.0
2013-02-15 11:30:00,34.45,34.46,34.36,34.38,160100.0,15.8615,15.8661,15.82,15.8293,160100.0
2013-02-15 11:35:00,34.38,34.39,34.36,34.38,60400.0,15.8293,15.8339,15.82,15.8293,60400.0
2013-02-15 11:40:00,34.39,34.39,34.34,34.36,202200.0,15.8339,15.8339,15.8108,15.82,202200.0
2013-02-15 11:45:00,34.36,34.4,34.36,34.37,103600.0,15.82,15.8385,15.82,15.8246,103600.0
2013-02-15 11:50:00,34.37,34.37,34.34,34.35,62500.0,15.8246,15.8246,15.8108,15.8154,62500.0
2013-02-15 11:55:00,34.36,34.4,34.35,34.4,83200.0,15.82,15.8385,15.8154,15.8385,83200.0
2013-02-15 12:00:00,34.39,34.4,34.36,34.36,40000.0,15.8339,15.8385,15.82,15.82,40000.0
2013-02-15 12:05:00,34.35,34.36,34.32,34.32,63200.0,15.8154,15.82,15.8016,15.8016,63200.0
2013-02-15 12:10:00,34.33,34.34,34.32,34.33,55600.0,15.8062,15.8108,15.8016,15.8062,55600.0
2013-02-15 12:15:00,34.34,34.35,34.32,34.35,67300.0,15.8108,15.8154,15.8016,15.8154,67300.0
2013-02-15 12:20:00,34.35,34.36,34.34,34.36,27200.0,15.8154,15.82,15.8108,15.82,27200.0
2013-02-15 12:25:00,34.35,34.36,34.34,34.36,50700.0,15.8154,15.82,15.8108,15.82,50700.0
2013-02-15 12:30:00,34.35,34.37,34.35,34.37,77700.0,15.8154,15.8246,15.8154,15.8246,77700.0
2013-02-15 12:35:00,34.37,34.37,34.35,34.35,43900.0,15.8246,15.8246,15.8154,15.8154,43900.0
2013-02-15 12:40:00,34.36,34.36,34.35,34.35,16600.0,15.82,15.82,15.8154,15.8154,16600.0
2013-02-15 12:45:00,34.36,34.36,34.34,34.36,41100.0,15.82,15.82,15.8108,15.82,41100.0
2013-02-15 12:50:00,34.36,34.36,34.35,34.36,27200.0,15.82,15.82,15.8154,15.82,27200.0
2013-02-15 12:55:00,34.35,34.37,34.35,34.35,30400.0,15.8154,15.8246,15.8154,15.8154,30400.0
2013-02-15 13:00:00,34.35,34.37,34.35,34.37,20600.0,15.8154,15.8246,15.8154,15.8246,20600.0
2013-02-15 13:05:00,34.36,34.37,34.35,34.37,40800.0,15.82,15.8246,15.8154,15.8246,40800.0
2013-02-15 13:10:00,34.37,34.37,34.35,34.36,22700.0,15.8246,15.8246,15.8154,15.82,22700.0
2013-02-15 13:15:00,34.36,34.36,34.35,34.35,16400.0,15.82,15.82,15.8154,15.8154,16400.0
2013-02-15 13:20:00,34.36,34.36,34.34,34.34,34300.0,15.82,15.82,15.8108,15.8108,34300.0
2013-02-15 13:25:00,34.34,34.34,34.33,34.34,40900.0,15.8108,15.8108,15.8062,15.8108,40900.0
2013-02-15 13:30:00,34.33,34.36,34.33,34.36,46400.0,15.8062,15.82,15.8062,15.82,46400.0
2013-02-15 13:35:00,34.36,34.36,34.35,34.36,29200.0,15.82,15.82,15.8154,15.82,29200.0
2013-02-15 13:40:00,34.36,34.37,34.34,34.37,90800.0,15.82,15.8246,15.8108,15.8246,90800.0
2013-02-15 13:45:00,34.37,34.38,34.36,34.38,172400.0,15.8246,15.8293,15.82,15.8293,172400.0
2013-02-15 13:50:00,34.37,34.38,34.36,34.37,73000.0,15.8246,15.8293,15.82,15.8246,73000.0
2013-02-15 13:55:00,34.38,34.38,34.37,34.38,31700.0,15.8293,15.8293,15.8246,15.8293,31700.0
2013-02-15 14:00:00,34.38,34.39,34.37,34.39,121300.0,15.8293,15.8339,15.8246,15.8339,121300.0
2013-02-15 14:05:00,34.38,34.4,34.37,34.38,117000.0,15.8293,15.8385,15.8246,15.8293,117000.0
2013-02-15 14:10:00,34.37,34.38,34.34,34.34,150100.0,15.8246,15.8293,15.8108,15.8108,150100.0
2013-02-15 14:15:00,34.34,34.35,34.29,34.29,88400.0,15.8108,15.8154,15.7878,15.7878,88400.0
2013-02-15 14:20:00,34.29,34.33,34.29,34.31,117700.0,15.7878,15.8062,15.7878,15.797,117700.0
2013-02-15 14:25:00,34.31,34.32,34.29,34.31,121500.0,15.797,15.8016,15.7878,15.797,121500.0
2013-02-15 14:30:00,34.3,34.36,34.3,34.35,73100.0,15.7924,15.82,15.7924,15.8154,73100.0
2013-02-15 14:35:00,34.36,34.36,34.32,34.32,113200.0,15.82,15.82,15.8016,15.8016,113200.0
2013-02-15 14:40:00,34.32,34.32,34.28,34.3,127600.0,15.8016,15.8016,15.7832,15.7924,127600.0
2013-02-15 14:45:00,34.3,34.31,34.28,34.3,73100.0,15.7924,15.797,15.7832,15.7924,73100.0
2013-02-15 14:50:00,34.3,34.32,34.3,34.31,48700.0,15.7924,15.8016,15.7924,15.797,48700.0
2013-02-15 14:55:00,34.3,34.32,34.3,34.32,69100.0,15.7924,15.8016,15.7924,15.8016,69100.0
2013-02-15 15:00:00,34.32,34.36,34.31,34.36,28400.0,15.8016,15.82,15.797,15.82,28400.0
2013-02-15 15:05:00,34.35,34.36,34.34,34.35,41200.0,15.8154,15.82,15.8108,15.8154,41200.0
2013-02-15 15:10:00,34.35,34.37,34.35,34.36,26100.0,15.8154,15.8246,15.8154,15.82,26100.0
2013-02-15 15:15:00,34.37,34.39,34.37,34.38,67200.0,15.8246,15.8339,15.8246,15.8293,67200.0
2013-02-15 15:20:00,34.37,34.38,34.36,34.37,81400.0,15.8246,15.8293,15.82,15.8246,81400.0
2013-02-15 15:25:00,34.37,34.37,34.35,34.36,89100.0,15.8246,15.8246,15.8154,15.82,89100.0
2013-02-15 15:30:00,34.35,34.36,34.35,34.35,43400.0,15.8154,15.82,15.8154,15.8154,43400.0
2013-02-15 15:35:00,34.35,34.38,34.35,34.37,151600.0,15.8154,15.8293,15.8154,15.8246,151600.0
2013-02-15 15:40:00,34.36,34.39,34.36,34.39,48900.0,15.82,15.8339,15.82,15.8339,48900.0
2013-02-15 15:45:00,34.39,34.4,34.39,34.39,91800.0,15.8339,15.8385,15.8339,15.8339,91800.0
2013-02-15 15:50:00,34.39,34.4,34.36,34.36,174900.0,15.8339,15.8385,15.82,15.82,174900.0
2013-02-15 15:55:00,34.36,34.39,34.34,34.37,478000.0,15.82,15.8339,15.8108,15.8246,478000.0
2013-02-19 09:30:00,34.5,34.58,34.46,34.5,278000.0,15.8845,15.9213,15.8661,15.8845,278000.0
2013-02-19 09:35:00,34.5,34.6,34.5,34.57,98400.0,15.8845,15.9305,15.8845,15.9167,98400.0
2013-02-19 09:40:00,34.57,34.57,34.5,34.52,74300.0,15.9167,15.9167,15.8845,15.8937,74300.0
2013-02-19 09:45:00,34.51,34.57,34.51,34.56,109200.0,15.8891,15.9167,15.8891,15.9121,109200.0
2013-02-19 09:50:00,34.57,34.58,34.53,34.53,63400.0,15.9167,15.9213,15.8983,15.8983,63400.0
2013-02-19 09:55:00,34.54,34.55,34.51,34.52,101800.0,15.9029,15.9075,15.8891,15.8937,101800.0
2013-02-19 10:00:00,34.51,34.51,34.46,34.49,119400.0,15.8891,15.8891,15.8661,15.8799,119400.0
2013-02-19 10:05:00,34.49,34.5,34.46,34.48,123200.0,15.8799,15.8845,15.8661,15.8753,123200.0
2013-02-19 10:10:00,34.48,34.48,34.46,34.46,42600.0,15.8753,15.8753,15.8661,15.8661,42600.0
2013-02-19 10:15:00,34.46,34.49,34.44,34.48,126500.0,15.8661,15.8799,15.8569,15.8753,126500.0
2013-02-19 10:20:00,34.49,34.52,34.49,34.5,85300.0,15.8799,15.8937,15.8799,15.8845,85300.0
2013-02-19 10:25:00,34.5,34.55,34.49,34.54,153300.0,15.8845,15.9075,15.8799,15.9029,153300.0
2013-02-19 10:30:00,34.54,34.54,34.5,34.5,91700.0,15.9029,15.9029,15.8845,15.8845,91700.0
2013-02-19 10:35:00,34.5,34.52,34.49,34.51,76600.0,15.8845,15.8937,15.8799,15.8891,76600.0
2013-02-19 10:40:00,34.51,34.51,34.5,34.51,43600.0,15.8891,15.8891,15.8845,15.8891,43600.0
2013-02-19 10:45:00,34.51,34.55,34.51,34.53,98800.0,15.8891,15.9075,15.8891,15.8983,98800.0
2013-02-19 10:50:00,34.52,34.53,34.5,34.51,37600.0,15.8937,15.8983,15.8845,15.8891,37600.0
2013-02-19 10:55:00,34.51,34.54,34.5,34.54,89800.0,15.8891,15.9029,15.8845,15.9029,89800.0
2013-02-19 11:00:00,34.54,34.54,34.53,34.54,52500.0,15.9029,15.9029,15.8983,15.9029,52500.0
2013-02-19 11:05:00,34.54,34.55,34.52,34.54,111300.0,15.9029,15.9075,15.8937,15.9029,111300.0
2013-02-19 11:10:00,34.55,34.57,34.54,34.57,56700.0,15.9075,15.9167,15.9029,15.9167,56700.0
2013-02-19 11:15:00,34.57,34.57,34.55,34.57,100400.0,15.9167,15.9167,15.9075,15.9167,100400.0
2013-02-19 11:20:00,34.57,34.58,34.56,34.56,88300.0,15.9167,15.9213,15.9121,15.9121,88300.0
2013-02-19 11:25:00,34.57,34.6,34.56,34.6,100700.0,15.9167,15.9305,15.9121,15.9305,100700.0
2013-02-19 11:30:00,34.6,34.61,34.59,34.6,157000.0,15.9305,15.9351,15.9259,15.9305,157000.0
2013-02-19 11:35:00,34.6,34.61,34.59,34.6,68200.0,15.9305,15.9351,15.9259,15.9305,68200.0
2013-02-19 11:40:00,34.6,34.6,34.58,34.58,60400.0,15.9305,15.9305,15.9213,15.9213,60400.0
2013-02-19 11:45:00,34.59,34.59,34.58,34.59,27600.0,15.9259,15.9259,15.9213,15.9259,27600.0
2013-02-19 11:50:00,34.58,34.63,34.58,34.62,94800.0,15.9213,15.9444,15.9213,15.9398,94800.0
2013-02-19 11:55:00,34.62,34.65,34.62,34.65,40800.0,15.9398,15.9536,15.9398,15.9536,40800.0
2013-02-19 12:00:00,34.65,34.65,34.63,34.63,58100.0,15.9536,15.9536,15.9444,15.9444,58100.0
2013-02-19 12:05:00,34.63,34.66,34.63,34.66,56100.0,15.9444,15.9582,15.9444,15.9582,56100.0
2013-02-19 12:10:00,34.66,34.67,34.63,34.63,177800.0,15.9582,15.9628,15.9444,15.9444,177800.0
2013-02-19 12:15:00,34.64,34.64,34.63,34.63,36400.0,15.949,15.949,15.9444,15.9444,36400.0
2013-02-19 12:20:00,34.64,34.64,34.63,34.63,24800.0,15.949,15.949,15.9444,15.9444,24800.0
2013-02-19 12:25:00,34.64,34.64,34.63,34.64,39900.0,15.949,15.949,15.9444,15.949,39900.0
2013-02-19 12:30:00,34.64,34.64,34.6,34.6,71000.0,15.949,15.949,15.9305,15.9305,71000.0
2013-02-19 12:35:00,34.61,34.62,34.6,34.62,61900.0,15.9351,15.9398,15.9305,15.9398,61900.0
2013-02-19 12:40:00,34.61,34.62,34.6,34.61,30300.0,15.9351,15.9398,15.9305,15.9351,30300.0
2013-02-19 12:45:00,34.61,34.62,34.6,34.61,57400.0,15.9351,15.9398,15.9305,15.9351,57400.0
2013-02-19 12:50:00,34.61,34.64,34.6,34.64,61800.0,15.9351,15.949,15.9305,15.949,61800.0
2013-02-19 12:55:00,34.64,34.64,34.61,34.63,103300.0,15.949,15.949,15.9351,15.9444,103300.0
2013-02-19 13:00:00,34.63,34.64,34.62,34.63,37300.0,15.9444,15.949,15.9398,15.9444,37300.0
2013-02-19 13:05:00,34.63,34.65,34.63,34.63,42500.0,15.9444,15.9536,15.9444,15.9444,42500.0
2013-02-19 13:10:00,34.63,34.64,34.62,34.64,61300.0,15.9444,15.949,15.9398,15.949,61300.0
2013-02-19 13:15:00,34.64,34.66,34.63,34.66,39000.0,15.949,15.9582,15.9444,15.9582,39000.0
2013-02-19 13:20:00,34.66,34.66,34.64,34.65,37300.0,15.9582,15.9582,15.949,15.9536,37300.0
2013-02-19 13:25:00,34.65,34.66,34.64,34.66,50000.0,15.9536,15.9582,15.949,15.9582,50000.0
2013-02-19 13:30:00,34.66,34.66,34.64,34.64,32100.0,15.9582,15.9582,15.949,15.949,32100.0
2013-02-19 13:35:00,34.65,34.66,34.64,34.66,41700.0,15.9536,15.9582,15.949,15.9582,41700.0
2013-02-19 13:40:00,34.66,34.67,34.65,34.67,88300.0,15.9582,15.9628,15.9536,15.9628,88300.0
2013-02-19 13:45:00,34.66,34.68,34.66,34.68,36900.0,15.9582,15.9674,15.9582,15.9674,36900.0
2013-02-19 13:50:00,34.68,34.69,34.67,34.69,31600.0,15.9674,15.972,15.9628,15.972,31600.0
2013-02-19 13:55:00,34.69,34.69,34.68,34.68,21800.0,15.972,15.972,15.9674,15.9674,21800.0
2013-02-19 14:00:00,34.69,34.7,34.66,34.66,77600.0,15.972,15.9766,15.9582,15.9582,77600.0
2013-02-19 14:05:00,34.66,34.7,34.66,34.7,66100.0,15.9582,15.9766,15.9582,15.9766,66100.0
2013-02-19 14:10:00,34.69,34.7,34.68,34.69,31200.0,15.972,15.9766,15.9674,15.972,31200.0
2013-02-19 14:15:00,34.68,34.7,34.68,34.69,46900.0,15.9674,15.9766,15.9674,15.972,46900.0
2013-02-19 14:20:00,34.69,34.7,34.68,34.69,44300.0,15.972,15.9766,15.9674,15.972,44300.0
2013-02-19 14:25:00,34.7,34.72,34.69,34.7,101700.0,15.9766,15.9858,15.972,15.9766,101700.0
2013-02-19 14:30:00,34.7,34.71,34.7,34.7,61400.0,15.9766,15.9812,15.9766,15.9766,61400.0
2013-02-19 14:35:00,34.7,34.74,34.7,34.73,192900.0,15.9766,15.995,15.9766,15.9904,192900.0
2013-02-19 14:40:00,34.74,34.74,34.71,34.72,71800.0,15.995,15.995,15.9812,15.9858,71800.0
2013-02-19 14:45:00,34.73,34.75,34.72,34.74,97400.0,15.9904,15.9996,15.9858,15.995,97400.0
2013-02-19 14:50:00,34.74,34.75,34.73,34.73,50200.0,15.995,15.9996,15.9904,15.9904,50200.0
2013-02-19 14:55:00,34.74,34.74,34.73,34.74,31400.0,15.995,15.995,15.9904,15.995,31400.0
2013-02-19 15:00:00,34.73,34.74,34.71,34.73,70200.0,15.9904,15.995,15.9812,15.9904,70200.0
2013-02-19 15:05:00,34.73,34.73,34.72,34.73,34800.0,15.9904,15.9904,15.9858,15.9904,34800.0
2013-02-19 15:10:00,34.72,34.74,34.72,34.74,82600.0,15.9858,15.995,15.9858,15.995,82600.0
2013-02-19 15:15:00,34.74,34.74,34.73,34.74,47100.0,15.995,15.995,15.9904,15.995,47100.0
2013-02-19 15:20:00,34.73,34.73,34.71,34.71,61000.0,15.9904,15.9904,15.9812,15.9812,61000.0
2013-02-19 15:25:00,34.71,34.72,34.7,34.71,41100.0,15.9812,15.9858,15.9766,15.9812,41100.0
2013-02-19 15:30:00,34.7,34.72,34.7,34.71,82400.0,15.9766,15.9858,15.9766,15.9812,82400.0
2013-02-19 15:35:00,34.72,34.72,34.71,34.72,48600.0,15.9858,15.9858,15.9812,15.9858,48600.0
2013-02-19 15:40:00,34.72,34.73,34.71,34.73,122400.0,15.9858,15.9904,15.9812,15.9904,122400.0
2013-02-19 15:45:00,34.73,34.75,34.72,34.75,170500.0,15.9904,15.9996,15.9858,15.9996,170500.0
2013-02-19 15:50:00,34.75,34.77,34.75,34.77,159900.0,15.9996,16.0088,15.9996,16.0088,159900.0
2013-02-19 15:55:00,34.77,34.78,34.76,34.76,278200.0,16.0088,16.0134,16.0042,16.0042,278200.0
2013-02-20 09:30:00,34.73,34.89,34.71,34.88,197800.0,15.9904,16.0641,15.9812,16.0595,197800.0
2013-02-20 09:35:00,34.89,34.9,34.8,34.88,633000.0,16.0641,16.0687,16.0226,16.0595,633000.0
2013-02-20 09:40:00,34.88,34.93,34.87,34.91,107100.0,16.0595,16.0825,16.0549,16.0733,107100.0
2013-02-20 09:45:00,34.9,34.96,34.9,34.91,75100.0,16.0687,16.0963,16.0687,16.0733,75100.0
2013-02-20 09:50:00,34.92,34.93,34.91,34.92,70100.0,16.0779,16.0825,16.0733,16.0779,70100.0
2013-02-20 09:55:00,34.92,34.92,34.87,34.89,56200.0,16.0779,16.0779,16.0549,16.0641,56200.0
2013-02-20 10:00:00,34.89,34.94,34.88,34.92,81300.0,16.0641,16.0871,16.0595,16.0779,81300.0
2013-02-20 10:05:00,34.93,34.94,34.89,34.89,66300.0,16.0825,16.0871,16.0641,16.0641,66300.0
2013-02-20 10:10:00,34.9,34.9,34.85,34.85,93100.0,16.0687,16.0687,16.0456,16.0456,93100.0
2013-02-20 10:15:00,34.85,34.9,34.85,34.89,82600.0,16.0456,16.0687,16.0456,16.0641,82600.0
2013-02-20 10:20:00,34.89,34.91,34.87,34.87,106600.0,16.0641,16.0733,16.0549,16.0549,106600.0
2013-02-20 10:25:00,34.87,34.89,34.87,34.89,31700.0,16.0549,16.0641,16.0549,16.0641,31700.0
2013-02-20 10:30:00,34.89,34.91,34.87,34.91,71700.0,16.0641,16.0733,16.0549,16.0733,71700.0
2013-02-20 10:35:00,34.91,34.92,34.88,34.89,94100.0,16.0733,16.0779,16.0595,16.0641,94100.0
2013-02-20 10:40:00,34.88,34.94,34.88,34.93,91500.0,16.0595,16.0871,16.0595,16.0825,91500.0
2013-02-20 10:45:00,34.92,34.95,34.91,34.93,88600.0,16.0779,16.0917,16.0733,16.0825,88600.0
2013-02-20 10:50:00,34.92,34.93,34.9,34.92,68600.0,16.0779,16.0825,16.0687,16.0779,68600.0
2013-02-20 10:55:00,34.91,34.95,34.91,34.95,78000.0,16.0733,16.0917,16.0733,16.0917,78000.0
2013-02-20 11:00:00,34.94,34.94,34.89,34.9,203800.0,16.0871,16.0871,16.0641,16.0687,203800.0
2013-02-20 11:05:00,34.9,34.92,34.89,34.91,54400.0,16.0687,16.0779,16.0641,16.0733,54400.0
2013-02-20 11:10:00,34.92,34.95,34.91,34.95,43000.0,16.0779,16.0917,16.0733,16.0917,43000.0
2013-02-20 11:15:00,34.95,34.96,34.94,34.94,56900.0,16.0917,16.0963,16.0871,16.0871,56900.0
2013-02-20 11:20:00,34.94,34.96,34.94,34.94,36800.0,16.0871,16.0963,16.0871,16.0871,36800.0
2013-02-20 11:25:00,34.95,34.95,34.9,34.9,51400.0,16.0917,16.0917,16.0687,16.0687,51400.0
2013-02-20 11:30:00,34.9,34.95,34.9,34.95,63100.0,16.0687,16.0917,16.0687,16.0917,63100.0
2013-02-20 11:35:00,34.95,34.95,34.9,34.93,53700.0,16.0917,16.0917,16.0687,16.0825,53700.0
2013-02-20 11:40:00,34.94,34.96,34.93,34.95,31200.0,16.0871,16.0963,16.0825,16.0917,31200.0
2013-02-20 11:45:00,34.96,34.97,34.95,34.96,62800.0,16.0963,16.1009,16.0917,16.0963,62800.0
2013-02-20 11:50:00,34.96,34.97,34.94,34.95,67300.0,16.0963,16.1009,16.0871,16.0917,67300.0
2013-02-20 11:55:00,34.96,34.96,34.91,34.91,50000.0,16.0963,16.0963,16.0733,16.0733,50000.0
2013-02-20 12:00:00,34.91,34.96,34.9,34.95,87000.0,16.0733,16.0963,16.0687,16.0917,87000.0
2013-02-20 12:05:00,34.96,34.96,34.91,34.95,81800.0,16.0963,16.0963,16.0733,16.0917,81800.0
2013-02-20 12:10:00,34.94,34.97,34.93,34.97,30100.0,16.0871,16.1009,16.0825,16.1009,30100.0
2013-02-20 12:15:00,34.96,34.97,34.94,34.96,35500.0,16.0963,16.1009,16.0871,16.0963,35500.0
2013-02-20 12:20:00,34.95,34.97,34.95,34.96,30200.0,16.0917,16.1009,16.0917,16.0963,30200.0
2013-02-20 12:25:00,34.97,34.98,34.96,34.97,39400.0,16.1009,16.1055,16.0963,16.1009,39400.0
2013-02-20 12:30:00,34.96,34.98,34.96,34.98,47400.0,16.0963,16.1055,16.0963,16.1055,47400.0
2013-02-20 12:35:00,34.98,34.99,34.97,34.98,26500.0,16.1055,16.1101,16.1009,16.1055,26500.0
2013-02-20 12:40:00,34.97,34.98,34.96,34.97,46400.0,16.1009,16.1055,16.0963,16.1009,46400.0
2013-02-20 12:45:00,34.97,34.98,34.96,34.96,32500.0,16.1009,16.1055,16.0963,16.0963,32500.0
2013-02-20 12:50:00,34.96,34.98,34.95,34.97,28300.0,16.0963,16.1055,16.0917,16.1009,28300.0
2013-02-20 12:55:00,34.98,34.99,34.97,34.98,50000.0,16.1055,16.1101,16.1009,16.1055,50000.0
2013-02-20 13:00:00,34.99,34.99,34.97,34.99,40900.0,16.1101,16.1101,16.1009,16.1101,40900.0
2013-02-20 13:05:00,34.99,34.99,34.98,34.99,16700.0,16.1101,16.1101,16.1055,16.1101,16700.0
2013-02-20 13:10:00,34.98,34.99,34.98,34.98,54100.0,16.1055,16.1101,16.1055,16.1055,54100.0
2013-02-20 13:15:00,34.99,34.99,34.98,34.99,31700.0,16.1101,16.1101,16.1055,16.1101,31700.0
2013-02-20 13:20:00,34.99,35.05,34.99,35.03,258400.0,16.1101,16.1377,16.1101,16.1285,258400.0
2013-02-20 13:25:00,35.04,35.05,35.03,35.05,37100.0,16.1331,16.1377,16.1285,16.1377,37100.0
2013-02-20 13:30:00,35.04,35.05,35.02,35.02,39000.0,16.1331,16.1377,16.1239,16.1239,39000.0
2013-02-20 13:35:00,35.02,35.04,35.02,35.02,72700.0,16.1239,16.1331,16.1239,16.1239,72700.0
2013-02-20 13:40:00,35.03,35.04,35.02,35.04,45200.0,16.1285,16.1331,16.1239,16.1331,45200.0
2013-02-20 13:45:00,35.03,35.05,35.02,35.05,37300.0,16.1285,16.1377,16.1239,16.1377,37300.0
2013-02-20 13:50:00,35.05,35.07,35.04,35.05,122700.0,16.1377,16.1469,16.1331,16.1377,122700.0
2013-02-20 13:55:00,35.05,35.07,35.05,35.07,41700.0,16.1377,16.1469,16.1377,16.1469,41700.0
2013-02-20 14:00:00,35.06,35.08,35.01,35.05,198300.0,16.1423,16.1515,16.1193,16.1377,198300.0
2013-02-20 14:05:00,35.06,35.09,35.04,35.09,78200.0,16.1423,16.1561,16.1331,16.1561,78200.0
2013-02-20 14:10:00,35.09,35.09,35.05,35.06,71000.0,16.1561,16.1561,16.1377,16.1423,71000.0
2013-02-20 14:15:00,35.05,35.07,35.04,35.05,46400.0,16.1377,16.1469,16.1331,16.1377,46400.0
2013-02-20 14:20:00,35.05,35.06,35.03,35.04,62200.0,16.1377,16.1423,16.1285,16.1331,62200.0
2013-02-20 14:25:00,35.03,35.08,35.03,35.07,63900.0,16.1285,16.1515,16.1285,16.1469,63900.0
2013-02-20 14:30:00,35.08,35.09,35.05,35.05,65000.0,16.1515,16.1561,16.1377,16.1377,65000.0
2013-02-20 14:35:00,35.06,35.09,35.05,35.08,46200.0,16.1423,16.1561,16.1377,16.1515,46200.0
2013-02-20 14:40:00,35.08,35.09,35.04,35.06,79800.0,16.1515,16.1561,16.1331,16.1423,79800.0
2013-02-20 14:45:00,35.07,35.07,35.01,35.02,106900.0,16.1469,16.1469,16.1193,16.1239,106900.0
2013-02-20 14:50:00,35.02,35.05,35.0,35.01,87600.0,16.1239,16.1377,16.1147,16.1193,87600.0
2013-02-20 14:55:00,35.01,35.04,35.0,35.03,57900.0,16.1193,16.1331,16.1147,16.1285,57900.0
2013-02-20 15:00:00,35.02,35.03,35.0,35.01,101600.0,16.1239,16.1285,16.1147,16.1193,101600.0
2013-02-20 15:05:00,35.02,35.04,34.99,35.02,106700.0,16.1239,16.1331,16.1101,16.1239,106700.0
2013-02-20 15:10:00,35.01,35.04,35.01,35.02,101200.0,16.1193,16.1331,16.1193,16.1239,101200.0
2013-02-20 15:15:00,35.03,35.04,35.0,35.02,89000.0,16.1285,16.1331,16.1147,16.1239,89000.0
2013-02-20 15:20:00,35.02,35.04,35.01,35.01,44100.0,16.1239,16.1331,16.1193,16.1193,44100.0
2013-02-20 15:25:00,35.01,35.01,34.97,35.0,99200.0,16.1193,16.1193,16.1009,16.1147,99200.0
2013-02-20 15:30:00,35.0,35.01,34.97,34.99,110600.0,16.1147,16.1193,16.1009,16.1101,110600.0
2013-02-20 15:35:00,34.98,35.02,34.98,35.0,108900.0,16.1055,16.1239,16.1055,16.1147,108900.0
2013-02-20 15:40:00,35.01,35.02,34.98,35.0,92100.0,16.1193,16.1239,16.1055,16.1147,92100.0
2013-02-20 15:45:00,35.0,35.02,34.94,34.96,196900.0,16.1147,16.1239,16.0871,16.0963,196900.0
2013-02-20 15:50:00,34.96,34.97,34.9,34.92,169000.0,16.0963,16.1009,16.0687,16.0779,169000.0
2013-02-20 15:55:00,34.91,34.93,34.89,34.89,338500.0,16.0733,16.0825,16.0641,16.0641,338500.0
2013-02-21 09:30:00,34.86,34.93,34.65,34.68,224500.0,16.0503,16.0825,15.9536,15.9674,224500.0
2013-02-21 09:35:00,34.67,34.72,34.62,34.71,112900.0,15.9628,15.9858,15.9398,15.9812,112900.0
2013-02-21 09:40:00,34.71,34.74,34.64,34.73,230800.0,15.9812,15.995,15.949,15.9904,230800.0
2013-02-21 09:45:00,34.73,34.76,34.67,34.75,129000.0,15.9904,16.0042,15.9628,15.9996,129000.0
2013-02-21 09:50:00,34.75,34.77,34.72,34.77,110700.0,15.9996,16.0088,15.9858,16.0088,110700.0
2013-02-21 09:55:00,34.76,34.87,34.76,34.86,243200.0,16.0042,16.0549,16.0042,16.0503,243200.0
2013-02-21 10:00:00,34.86,34.96,34.81,34.95,309000.0,16.0503,16.0963,16.0272,16.0917,309000.0
2013-02-21 10:05:00,34.95,35.1,34.94,35.1,224200.0,16.0917,16.1608,16.0871,16.1608,224200.0
2013-02-21 10:10:00,35.1,35.14,35.1,35.13,304100.0,16.1608,16.1792,16.1608,16.1746,304100.0
2013-02-21 10:15:00,35.12,35.13,35.04,35.04,126200.0,16.17,16.1746,16.1331,16.1331,126200.0
2013-02-21 10:20:00,35.03,35.09,35.02,35.09,154400.0,16.1285,16.1561,16.1239,16.1561,154400.0
2013-02-21 10:25:00,35.08,35.11,35.04,35.09,95300.0,16.1515,16.1654,16.1331,16.1561,95300.0
2013-02-21 10:30:00,35.09,35.1,35.07,35.07,126400.0,16.1561,16.1608,16.1469,16.1469,126400.0
2013-02-21 10:35:00,35.08,35.1,35.05,35.07,131700.0,16.1515,16.1608,16.1377,16.1469,131700.0
2013-02-21 10:40:00,35.07,35.12,35.07,35.11,53700.0,16.1469,16.17,16.1469,16.1654,53700.0
2013-02-21 10:45:00,35.11,35.13,35.1,35.12,81600.0,16.1654,16.1746,16.1608,16.17,81600.0
2013-02-21 10:50:00,35.12,35.13,35.1,35.13,94400.0,16.17,16.1746,16.1608,16.1746,94400.0
2013-02-21 10:55:00,35.13,35.14,35.11,35.11,56400.0,16.1746,16.1792,16.1654,16.1654,56400.0
2013-02-21 11:00:00,35.12,35.16,35.12,35.15,132500.0,16.17,16.1884,16.17,16.1838,132500.0
2013-02-21 11:05:00,35.16,35.19,35.15,35.18,101500.0,16.1884,16.2022,16.1838,16.1976,101500.0
2013-02-21 11:10:00,35.18,35.18,35.15,35.15,57800.0,16.1976,16.1976,16.1838,16.1838,57800.0
2013-02-21 11:15:00,35.15,35.16,35.13,35.16,90500.0,16.1838,16.1884,16.1746,16.1884,90500.0
2013-02-21 11:20:00,35.16,35.17,35.14,35.15,67800.0,16.1884,16.193,16.1792,16.1838,67800.0
2013-02-21 11:25:00,35.15,35.16,35.11,35.11,84100.0,16.1838,16.1884,16.1654,16.1654,84100.0
2013-02-21 11:30:00,35.12,35.15,35.12,35.12,126100.0,16.17,16.1838,16.17,16.17,126100.0
2013-02-21 11:35:00,35.11,35.13,35.11,35.11,50900.0,16.1654,16.1746,16.1654,16.1654,50900.0
2013-02-21 11:40:00,35.11,35.12,35.06,35.06,104200.0,16.1654,16.17,16.1423,16.1423,104200.0
2013-02-21 11:45:00,35.06,35.12,35.06,35.12,51600.0,16.1423,16.17,16.1423,16.17,51600.0
2013-02-21 11:50:00,35.11,35.14,35.1,35.13,35900.0,16.1654,16.1792,16.1608,16.1746,35900.0
2013-02-21 11:55:00,35.12,35.14,35.12,35.14,39700.0,16.17,16.1792,16.17,16.1792,39700.0
2013-02-21 12:00:00,35.14,35.14,35.12,35.12,79300.0,16.1792,16.1792,16.17,16.17,79300.0
2013-02-21 12:05:00,35.13,35.14,35.12,35.14,35600.0,16.1746,16.1792,16.17,16.1792,35600.0
2013-02-21 12:10:00,35.13,35.15,35.12,35.13,53300.0,16.1746,16.1838,16.17,16.1746,53300.0
2013-02-21 12:15:00,35.14,35.14,35.11,35.12,52500.0,16.1792,16.1792,16.1654,16.17,52500.0
2013-02-21 12:20:00,35.11,35.13,35.11,35.12,43300.0,16.1654,16.1746,16.1654,16.17,43300.0
2013-02-21 12:25:00,35.13,35.14,35.11,35.14,57700.0,16.1746,16.1792,16.1654,16.1792,57700.0
2013-02-21 12:30:00,35.13,35.15,35.12,35.13,73900.0,16.1746,16.1838,16.17,16.1746,73900.0
2013-02-21 12:35:00,35.13,35.13,35.11,35.12,40100.0,16.1746,16.1746,16.1654,16.17,40100.0
2013-02-21 12:40:00,35.12,35.12,35.11,35.12,24500.0,16.17,16.17,16.1654,16.17,24500.0
2013-02-21 12:45:00,35.12,35.13,35.11,35.13,61700.0,16.17,16.1746,16.1654,16.1746,61700.0
2013-02-21 12:50:00,35.13,35.15,35.12,35.15,55900.0,16.1746,16.1838,16.17,16.1838,55900.0
2013-02-21 12:55:00,35.15,35.2,35.14,35.2,226000.0,16.1838,16.2068,16.1792,16.2068,226000.0
2013-02-21 13:00:00,35.19,35.22,35.19,35.2,114700.0,16.2022,16.216,16.2022,16.2068,114700.0
2013-02-21 13:05:00,35.19,35.2,35.14,35.15,83700.0,16.2022,16.2068,16.1792,16.1838,83700.0
2013-02-21 13:10:00,35.15,35.16,35.11,35.11,106600.0,16.1838,16.1884,16.1654,16.1654,106600.0
2013-02-21 13:15:00,35.11,35.14,35.11,35.13,69100.0,16.1654,16.1792,16.1654,16.1746,69100.0
2013-02-21 13:20:00,35.12,35.16,35.12,35.15,116000.0,16.17,16.1884,16.17,16.1838,116000.0
2013-02-21 13:25:00,35.15,35.17,35.12,35.15,184000.0,16.1838,16.193,16.17,16.1838,184000.0
2013-02-21 13:30:00,35.16,35.21,35.16,35.21,138700.0,16.1884,16.2114,16.1884,16.2114,138700.0
2013-02-21 13:35:00,35.2,35.2,35.17,35.19,65500.0,16.2068,16.2068,16.193,16.2022,65500.0
2013-02-21 13:40:00,35.19,35.21,35.16,35.2,78100.0,16.2022,16.2114,16.1884,16.2068,78100.0
2013-02-21 13:45:00,35.2,35.22,35.19,35.2,107200.0,16.2068,16.216,16.2022,16.2068,107200.0
2013-02-21 13:50:00,35.21,35.22,35.2,35.2,64300.0,16.2114,16.216,16.2068,16.2068,64300.0
2013-02-21 13:55:00,35.21,35.22,35.2,35.22,56800.0,16.2114,16.216,16.2068,16.216,56800.0
2013-02-21 14:00:00,35.22,35.22,35.19,35.2,153100.0,16.216,16.216,16.2022,16.2068,153100.0
2013-02-21 14:05:00,35.21,35.21,35.18,35.19,104600.0,16.2114,16.2114,16.1976,16.2022,104600.0
2013-02-21 14:10:00,35.19,35.22,35.18,35.22,58600.0,16.2022,16.216,16.1976,16.216,58600.0
2013-02-21 14:15:00,35.22,35.23,35.21,35.21,50700.0,16.216,16.2206,16.2114,16.2114,50700.0
2013-02-21 14:20:00,35.22,35.22,35.2,35.22,44300.0,16.216,16.216,16.2068,16.216,44300.0
2013-02-21 14:25:00,35.22,35.24,35.2,35.23,121500.0,16.216,16.2252,16.2068,16.2206,121500.0
2013-02-21 14:30:00,35.23,35.24,35.22,35.23,67100.0,16.2206,16.2252,16.216,16.2206,67100.0
2013-02-21 14:35:00,35.23,35.23,35.2,35.2,66100.0,16.2206,16.2206,16.2068,16.2068,66100.0
2013-02-21 14:40:00,35.2,35.22,35.19,35.2,97900.0,16.2068,16.216,16.2022,16.2068,97900.0
2013-02-21 14:45:00,35.2,35.22,35.15,35.15,94300.0,16.2068,16.216,16.1838,16.1838,94300.0
2013-02-21 14:50:00,35.15,35.17,35.15,35.16,87900.0,16.1838,16.193,16.1838,16.1884,87900.0
2013-02-21 14:55:00,35.16,35.2,35.16,35.18,71100.0,16.1884,16.2068,16.1884,16.1976,71100.0
2013-02-21 15:00:00,35.19,35.2,35.16,35.2,67400.0,16.2022,16.2068,16.1884,16.2068,67400.0
2013-02-21 15:05:00,35.2,35.23,35.19,35.21,89700.0,16.2068,16.2206,16.2022,16.2114,89700.0
2013-02-21 15:10:00,35.2,35.24,35.19,35.23,88200.0,16.2068,16.2252,16.2022,16.2206,88200.0
2013-02-21 15:15:00,35.23,35.23,35.18,35.19,53900.0,16.2206,16.2206,16.1976,16.2022,53900.0
2013-02-21 15:20:00,35.18,35.2,35.18,35.2,69600.0,16.1976,16.2068,16.1976,16.2068,69600.0
2013-02-21 15:25:00,35.2,35.22,35.18,35.19,70800.0,16.2068,16.216,16.1976,16.2022,70800.0
2013-02-21 15:30:00,35.18,35.19,35.14,35.14,95000.0,16.1976,16.2022,16.1792,16.1792,95000.0
2013-02-21 15:35:00,35.14,35.18,35.13,35.16,115600.0,16.1792,16.1976,16.1746,16.1884,115600.0
2013-02-21 15:40:00,35.16,35.19,35.15,35.16,131300.0,16.1884,16.2022,16.1838,16.1884,131300.0
2013-02-21 15:45:00,35.17,35.2,35.15,35.17,131300.0,16.193,16.2068,16.1838,16.193,131300.0
2013-02-21 15:50:00,35.17,35.18,35.11,35.12,191300.0,16.193,16.1976,16.1654,16.17,191300.0
2013-02-21 15:55:00,35.13,35.23,35.1,35.2,1106600.0,16.1746,16.2206,16.1608,16.2068,1106600.0
2013-02-22 09:30:00,35.14,35.24,34.98,35.08,546400.0,16.1792,16.2252,16.1055,16.1515,546400.0
2013-02-22 09:35:00,35.07,35.13,35.03,35.08,122500.0,16.1469,16.1746,16.1285,16.1515,122500.0
2013-02-22 09:40:00,35.08,35.11,35.03,35.03,154200.0,16.1515,16.1654,16.1285,16.1285,154200.0
2013-02-22 09:45:00,35.04,35.04,34.98,34.99,126400.0,16.1331,16.1331,16.1055,16.1101,126400.0
2013-02-22 09:50:00,35.0,35.0,34.96,34.96,144400.0,16.1147,16.1147,16.0963,16.0963,144400.0
2013-02-22 09:55:00,34.97,34.97,34.91,34.93,185500.0,16.1009,16.1009,16.0733,16.0825,185500.0
2013-02-22 10:00:00,34.93,35.0,34.93,34.98,156300.0,16.0825,16.1147,16.0825,16.1055,156300.0
2013-02-22 10:05:00,34.98,35.01,34.95,35.0,186100.0,16.1055,16.1193,16.0917,16.1147,186100.0
2013-02-22 10:10:00,35.01,35.01,34.95,34.98,228000.0,16.1193,16.1193,16.0917,16.1055,228000.0
2013-02-22 10:15:00,34.97,35.05,34.97,35.03,117400.0,16.1009,16.1377,16.1009,16.1285,117400.0
2013-02-22 10:20:00,35.04,35.04,35.01,35.04,148000.0,16.1331,16.1331,16.1193,16.1331,148000.0
2013-02-22 10:25:00,35.03,35.05,35.03,35.03,55200.0,16.1285,16.1377,16.1285,16.1285,55200.0
2013-02-22 10:30:00,35.04,35.09,35.03,35.08,118300.0,16.1331,16.1561,16.1285,16.1515,118300.0
2013-02-22 10:35:00,35.08,35.1,35.04,35.04,92000.0,16.1515,16.1608,16.1331,16.1331,92000.0
2013-02-22 10:40:00,35.04,35.07,35.01,35.07,84400.0,16.1331,16.1469,16.1193,16.1469,84400.0
2013-02-22 10:45:00,35.07,35.08,35.05,35.07,75200.0,16.1469,16.1515,16.1377,16.1469,75200.0
2013-02-22 10:50:00,35.08,35.08,35.07,35.07,32500.0,16.1515,16.1515,16.1469,16.1469,32500.0
2013-02-22 10:55:00,35.07,35.11,35.07,35.1,88400.0,16.1469,16.1654,16.1469,16.1608,88400.0
2013-02-22 11:00:00,35.11,35.11,35.08,35.09,121800.0,16.1654,16.1654,16.1515,16.1561,121800.0
2013-02-22 11:05:00,35.1,35.12,35.07,35.1,99600.0,16.1608,16.17,16.1469,16.1608,99600.0
2013-02-22 11:10:00,35.11,35.13,35.07,35.13,127500.0,16.1654,16.1746,16.1469,16.1746,127500.0
2013-02-22 11:15:00,35.13,35.15,35.11,35.14,98300.0,16.1746,16.1838,16.1654,16.1792,98300.0
2013-02-22 11:20:00,35.15,35.19,35.14,35.16,54700.0,16.1838,16.2022,16.1792,16.1884,54700.0
2013-02-22 11:25:00,35.16,35.22,35.16,35.2,67300.0,16.1884,16.216,16.1884,16.2068,67300.0
2013-02-22 11:30:00,35.21,35.21,35.19,35.2,56100.0,16.2114,16.2114,16.2022,16.2068,56100.0
2013-02-22 11:35:00,35.2,35.24,35.19,35.23,225500.0,16.2068,16.2252,16.2022,16.2206,225500.0
2013-02-22 11:40:00,35.23,35.23,35.19,35.2,51600.0,16.2206,16.2206,16.2022,16.2068,51600.0
2013-02-22 11:45:00,35.2,35.23,35.18,35.18,48000.0,16.2068,16.2206,16.1976,16.1976,48000.0
2013-02-22 11:50:00,35.19,35.2,35.17,35.18,45900.0,16.2022,16.2068,16.193,16.1976,45900.0
2013-02-22 11:55:00,35.18,35.19,35.15,35.17,36500.0,16.1976,16.2022,16.1838,16.193,36500.0
2013-02-22 12:00:00,35.17,35.18,35.15,35.15,44000.0,16.193,16.1976,16.1838,16.1838,44000.0
2013-02-22 12:05:00,35.15,35.19,35.14,35.18,55900.0,16.1838,16.2022,16.1792,16.1976,55900.0
2013-02-22 12:10:00,35.17,35.19,35.17,35.18,32200.0,16.193,16.2022,16.193,16.1976,32200.0
2013-02-22 12:15:00,35.18,35.18,35.16,35.16,37400.0,16.1976,16.1976,16.1884,16.1884,37400.0
2013-02-22 12:20:00,35.16,35.17,35.15,35.15,40100.0,16.1884,16.193,16.1838,16.1838,40100.0
2013-02-22 12:25:00,35.16,35.18,35.15,35.16,43100.0,16.1884,16.1976,16.1838,16.1884,43100.0
2013-02-22 12:30:00,35.16,35.19,35.16,35.16,51000.0,16.1884,16.2022,16.1884,16.1884,51000.0
2013-02-22 12:35:00,35.17,35.17,35.15,35.16,32700.0,16.193,16.193,16.1838,16.1884,32700.0
2013-02-22 12:40:00,35.16,35.19,35.14,35.14,70200.0,16.1884,16.2022,16.1792,16.1792,70200.0
2013-02-22 12:45:00,35.15,35.18,35.13,35.14,63800.0,16.1838,16.1976,16.1746,16.1792,63800.0
2013-02-22 12:50:00,35.15,35.17,35.13,35.13,71400.0,16.1838,16.193,16.1746,16.1746,71400.0
2013-02-22 12:55:00,35.13,35.14,35.12,35.13,36500.0,16.1746,16.1792,16.17,16.1746,36500.0
2013-02-22 13:00:00,35.13,35.15,35.12,35.12,41100.0,16.1746,16.1838,16.17,16.17,41100.0
2013-02-22 13:05:00,35.12,35.14,35.11,35.14,46200.0,16.17,16.1792,16.1654,16.1792,46200.0
2013-02-22 13:10:00,35.14,35.15,35.13,35.15,45500.0,16.1792,16.1838,16.1746,16.1838,45500.0
2013-02-22 13:15:00,35.15,35.17,35.14,35.15,29600.0,16.1838,16.193,16.1792,16.1838,29600.0
2013-02-22 13:20:00,35.15,35.16,35.11,35.13,53500.0,16.1838,16.1884,16.1654,16.1746,53500.0
2013-02-22 13:25:00,35.12,35.13,35.1,35.13,31700.0,16.17,16.1746,16.1608,16.1746,31700.0
2013-02-22 13:30:00,35.13,35.14,35.12,35.12,40800.0,16.1746,16.1792,16.17,16.17,40800.0
2013-02-22 13:35:00,35.13,35.16,35.12,35.16,43300.0,16.1746,16.1884,16.17,16.1884,43300.0
2013-02-22 13:40:00,35.15,35.17,35.15,35.15,56700.0,16.1838,16.193,16.1838,16.1838,56700.0
2013-02-22 13:45:00,35.15,35.18,35.15,35.18,58300.0,16.1838,16.1976,16.1838,16.1976,58300.0
2013-02-22 13:50:00,35.17,35.18,35.15,35.16,58000.0,16.193,16.1976,16.1838,16.1884,58000.0
2013-02-22 13:55:00,35.15,35.17,35.13,35.17,41300.0,16.1838,16.193,16.1746,16.193,41300.0
2013-02-22 14:00:00,35.17,35.17,35.14,35.16,74100.0,16.193,16.193,16.1792,16.1884,74100.0
2013-02-22 14:05:00,35.16,35.17,35.12,35.13,72100.0,16.1884,16.193,16.17,16.1746,72100.0
2013-02-22 14:10:00,35.12,35.17,35.12,35.16,60400.0,16.17,16.193,16.17,16.1884,60400.0
2013-02-22 14:15:00,35.16,35.17,35.14,35.15,32300.0,16.1884,16.193,16.1792,16.1838,32300.0
2013-02-22 14:20:00,35.14,35.15,35.12,35.13,45300.0,16.1792,16.1838,16.17,16.1746,45300.0
2013-02-22 14:25:00,35.12,35.13,35.12,35.13,30700.0,16.17,16.1746,16.17,16.1746,30700.0
2013-02-22 14:30:00,35.13,35.15,35.12,35.14,64600.0,16.1746,16.1838,16.17,16.1792,64600.0
2013-02-22 14:35:00,35.14,35.16,35.11,35.11,108400.0,16.1792,16.1884,16.1654,16.1654,108400.0
2013-02-22 14:40:00,35.11,35.12,35.11,35.12,37000.0,16.1654,16.17,16.1654,16.17,37000.0
2013-02-22 14:45:00,35.12,35.14,35.11,35.12,80000.0,16.17,16.1792,16.1654,16.17,80000.0
2013-02-22 14:50:00,35.13,35.16,35.12,35.15,100200.0,16.1746,16.1884,16.17,16.1838,100200.0
2013-02-22 14:55:00,35.14,35.14,35.13,35.14,33700.0,16.1792,16.1792,16.1746,16.1792,33700.0
2013-02-22 15:00:00,35.13,35.14,35.12,35.14,66400.0,16.1746,16.1792,16.17,16.1792,66400.0
2013-02-22 15:05:00,35.13,35.17,35.13,35.16,86100.0,16.1746,16.193,16.1746,16.1884,86100.0
2013-02-22 15:10:00,35.16,35.18,35.16,35.18,54200.0,16.1884,16.1976,16.1884,16.1976,54200.0
2013-02-22 15:15:00,35.18,35.19,35.17,35.18,84500.0,16.1976,16.2022,16.193,16.1976,84500.0
2013-02-22 15:20:00,35.17,35.18,35.15,35.15,86200.0,16.193,16.1976,16.1838,16.1838,86200.0
2013-02-22 15:25:00,35.15,35.19,35.15,35.19,115900.0,16.1838,16.2022,16.1838,16.2022,115900.0
2013-02-22 15:30:00,35.19,35.2,35.18,35.2,87200.0,16.2022,16.2068,16.1976,16.2068,87200.0
2013-02-22 15:35:00,35.2,35.23,35.19,35.22,133200.0,16.2068,16.2206,16.2022,16.216,133200.0
2013-02-22 15:40:00,35.22,35.24,35.21,35.23,136600.0,16.216,16.2252,16.2114,16.2206,136600.0
2013-02-22 15:45:00,35.24,35.27,35.23,35.25,294100.0,16.2252,16.239,16.2206,16.2298,294100.0
2013-02-22 15:50:00,35.25,35.32,35.25,35.31,348000.0,16.2298,16.262,16.2298,16.2574,348000.0
2013-02-22 15:55:00,35.31,35.32,35.27,35.32,443000.0,16.2574,16.262,16.239,16.262,443000.0
2013-02-25 09:30:00,35.44,35.48,35.32,35.4,231800.0,16.3173,16.3357,16.262,16.2989,231800.0
2013-02-25 09:35:00,35.4,35.44,35.33,35.36,522300.0,16.2989,16.3173,16.2667,16.2805,522300.0
2013-02-25 09:40:00,35.37,35.39,35.29,35.29,295800.0,16.2851,16.2943,16.2482,16.2482,295800.0
2013-02-25 09:45:00,35.29,35.3,35.24,35.28,86200.0,16.2482,16.2528,16.2252,16.2436,86200.0
2013-02-25 09:50:00,35.29,35.35,35.28,35.32,49300.0,16.2482,16.2759,16.2436,16.262,49300.0
2013-02-25 09:55:00,35.33,35.39,35.29,35.29,61200.0,16.2667,16.2943,16.2482,16.2482,61200.0
2013-02-25 10:00:00,35.29,35.41,35.29,35.39,444100.0,16.2482,16.3035,16.2482,16.2943,444100.0
2013-02-25 10:05:00,35.39,35.45,35.38,35.43,125600.0,16.2943,16.3219,16.2897,16.3127,125600.0
2013-02-25 10:10:00,35.44,35.44,35.37,35.37,46700.0,16.3173,16.3173,16.2851,16.2851,46700.0
2013-02-25 10:15:00,35.38,35.38,35.34,35.34,57900.0,16.2897,16.2897,16.2713,16.2713,57900.0
2013-02-25 10:20:00,35.34,35.35,35.28,35.3,112000.0,16.2713,16.2759,16.2436,16.2528,112000.0
2013-02-25 10:25:00,35.3,35.35,35.27,35.29,75900.0,16.2528,16.2759,16.239,16.2482,75900.0
2013-02-25 10:30:00,35.29,35.34,35.28,35.29,143200.0,16.2482,16.2713,16.2436,16.2482,143200.0
2013-02-25 10:35:00,35.29,35.33,35.27,35.3,195900.0,16.2482,16.2667,16.239,16.2528,195900.0
2013-02-25 10:40:00,35.31,35.31,35.25,35.29,64400.0,16.2574,16.2574,16.2298,16.2482,64400.0
2013-02-25 10:45:00,35.28,35.29,35.2,35.2,74300.0,16.2436,16.2482,16.2068,16.2068,74300.0
2013-02-25 10:50:00,35.2,35.21,35.15,35.2,73900.0,16.2068,16.2114,16.1838,16.2068,73900.0
2013-02-25 10:55:00,35.2,35.26,35.19,35.25,51600.0,16.2068,16.2344,16.2022,16.2298,51600.0
2013-02-25 11:00:00,35.24,35.26,35.2,35.23,63200.0,16.2252,16.2344,16.2068,16.2206,63200.0
2013-02-25 11:05:00,35.23,35.27,35.22,35.26,53000.0,16.2206,16.239,16.216,16.2344,53000.0
2013-02-25 11:10:00,35.26,35.29,35.25,35.26,59200.0,16.2344,16.2482,16.2298,16.2344,59200.0
2013-02-25 11:15:00,35.26,35.3,35.24,35.26,56300.0,16.2344,16.2528,16.2252,16.2344,56300.0
2013-02-25 11:20:00,35.25,35.27,35.23,35.26,45400.0,16.2298,16.239,16.2206,16.2344,45400.0
2013-02-25 11:25:00,35.26,35.27,35.23,35.24,64100.0,16.2344,16.239,16.2206,16.2252,64100.0
2013-02-25 11:30:00,35.24,35.31,35.24,35.3,64600.0,16.2252,16.2574,16.2252,16.2528,64600.0
2013-02-25 11:35:00,35.3,35.3,35.23,35.25,120200.0,16.2528,16.2528,16.2206,16.2298,120200.0
2013-02-25 11:40:00,35.25,35.25,35.2,35.22,38800.0,16.2298,16.2298,16.2068,16.216,38800.0
2013-02-25 11:45:00,35.22,35.22,35.19,35.2,35300.0,16.216,16.216,16.2022,16.2068,35300.0
2013-02-25 11:50:00,35.19,35.19,35.16,35.18,57000.0,16.2022,16.2022,16.1884,16.1976,57000.0
2013-02-25 11:55:00,35.18,35.18,35.13,35.16,57600.0,16.1976,16.1976,16.1746,16.1884,57600.0
2013-02-25 12:00:00,35.16,35.17,35.11,35.16,133500.0,16.1884,16.193,16.1654,16.1884,133500.0
2013-02-25 12:05:00,35.16,35.17,35.13,35.15,150500.0,16.1884,16.193,16.1746,16.1838,150500.0
2013-02-25 12:10:00,35.14,35.17,35.11,35.12,35100.0,16.1792,16.193,16.1654,16.17,35100.0
2013-02-25 12:15:00,35.12,35.16,35.1,35.12,89900.0,16.17,16.1884,16.1608,16.17,89900.0
2013-02-25 12:20:00,35.12,35.13,35.11,35.13,17700.0,16.17,16.1746,16.1654,16.1746,17700.0
2013-02-25 12:25:00,35.12,35.15,35.11,35.13,41000.0,16.17,16.1838,16.1654,16.1746,41000.0
2013-02-25 12:30:00,35.13,35.13,35.08,35.1,70000.0,16.1746,16.1746,16.1515,16.1608,70000.0
2013-02-25 12:35:00,35.1,35.14,35.09,35.13,65000.0,16.1608,16.1792,16.1561,16.1746,65000.0
2013-02-25 12:40:00,35.12,35.13,35.1,35.11,80000.0,16.17,16.1746,16.1608,16.1654,80000.0
2013-02-25 12:45:00,35.12,35.19,35.11,35.18,49600.0,16.17,16.2022,16.1654,16.1976,49600.0
2013-02-25 12:50:00,35.18,35.18,35.14,35.16,50900.0,16.1976,16.1976,16.1792,16.1884,50900.0
2013-02-25 12:55:00,35.17,35.19,35.14,35.16,41200.0,16.193,16.2022,16.1792,16.1884,41200.0
2013-02-25 13:00:00,35.16,35.17,35.12,35.12,21900.0,16.1884,16.193,16.17,16.17,21900.0
2013-02-25 13:05:00,35.13,35.13,35.09,35.11,35800.0,16.1746,16.1746,16.1561,16.1654,35800.0
2013-02-25 13:10:00,35.11,35.13,35.11,35.11,33900.0,16.1654,16.1746,16.1654,16.1654,33900.0
2013-02-25 13:15:00,35.11,35.11,35.07,35.08,85200.0,16.1654,16.1654,16.1469,16.1515,85200.0
2013-02-25 13:20:00,35.08,35.12,35.07,35.12,65500.0,16.1515,16.17,16.1469,16.17,65500.0
2013-02-25 13:25:00,35.12,35.13,35.07,35.07,39000.0,16.17,16.1746,16.1469,16.1469,39000.0
2013-02-25 13:30:00,35.07,35.07,35.01,35.01,75400.0,16.1469,16.1469,16.1193,16.1193,75400.0
2013-02-25 13:35:00,35.02,35.03,35.0,35.02,82900.0,16.1239,16.1285,16.1147,16.1239,82900.0
2013-02-25 13:40:00,35.02,35.03,35.0,35.01,84400.0,16.1239,16.1285,16.1147,16.1193,84400.0
2013-02-25 13:45:00,35.01,35.05,35.01,35.04,80600.0,16.1193,16.1377,16.1193,16.1331,80600.0
2013-02-25 13:50:00,35.05,35.05,35.02,35.04,53900.0,16.1377,16.1377,16.1239,16.1331,53900.0
2013-02-25 13:55:00,35.04,35.05,34.98,35.01,111500.0,16.1331,16.1377,16.1055,16.1193,111500.0
2013-02-25 14:00:00,35.0,35.0,34.96,34.98,102200.0,16.1147,16.1147,16.0963,16.1055,102200.0
2013-02-25 14:05:00,34.98,34.99,34.92,34.98,118900.0,16.1055,16.1101,16.0779,16.1055,118900.0
2013-02-25 14:10:00,34.98,35.0,34.96,34.98,62600.0,16.1055,16.1147,16.0963,16.1055,62600.0
2013-02-25 14:15:00,34.99,35.04,34.98,35.02,98400.0,16.1101,16.1331,16.1055,16.1239,98400.0
2013-02-25 14:20:00,35.03,35.05,35.0,35.01,52100.0,16.1285,16.1377,16.1147,16.1193,52100.0
2013-02-25 14:25:00,35.0,35.01,34.97,35.01,122500.0,16.1147,16.1193,16.1009,16.1193,122500.0
2013-02-25 14:30:00,35.01,35.06,35.0,35.05,56600.0,16.1193,16.1423,16.1147,16.1377,56600.0
2013-02-25 14:35:00,35.06,35.06,35.03,35.04,60800.0,16.1423,16.1423,16.1285,16.1331,60800.0
2013-02-25 14:40:00,35.03,35.05,35.03,35.04,50000.0,16.1285,16.1377,16.1285,16.1331,50000.0
2013-02-25 14:45:00,35.04,35.04,34.99,35.01,60000.0,16.1331,16.1331,16.1101,16.1193,60000.0
2013-02-25 14:50:00,35.01,35.05,35.01,35.05,51500.0,16.1193,16.1377,16.1193,16.1377,51500.0
2013-02-25 14:55:00,35.05,35.08,35.04,35.08,86800.0,16.1377,16.1515,16.1331,16.1515,86800.0
2013-02-25 15:00:00,35.08,35.08,35.01,35.03,70200.0,16.1515,16.1515,16.1193,16.1285,70200.0
2013-02-25 15:05:00,35.04,35.07,35.01,35.02,105600.0,16.1331,16.1469,16.1193,16.1239,105600.0
2013-02-25 15:10:00,35.02,35.05,35.0,35.0,83000.0,16.1239,16.1377,16.1147,16.1147,83000.0
2013-02-25 15:15:00,35.0,35.0,34.94,34.94,103600.0,16.1147,16.1147,16.0871,16.0871,103600.0
2013-02-25 15:20:00,34.94,34.96,34.9,34.96,112200.0,16.0871,16.0963,16.0687,16.0963,112200.0
2013-02-25 15:25:00,34.96,34.96,34.87,34.9,96000.0,16.0963,16.0963,16.0549,16.0687,96000.0
2013-02-25 15:30:00,34.9,34.92,34.86,34.92,98200.0,16.0687,16.0779,16.0503,16.0779,98200.0
2013-02-25 15:35:00,34.93,34.93,34.88,34.89,139600.0,16.0825,16.0825,16.0595,16.0641,139600.0
2013-02-25 15:40:00,34.89,34.9,34.85,34.87,160500.0,16.0641,16.0687,16.0456,16.0549,160500.0
2013-02-25 15:45:00,34.87,34.89,34.78,34.78,277700.0,16.0549,16.0641,16.0134,16.0134,277700.0
2013-02-25 15:50:00,34.78,34.79,34.67,34.7,482600.0,16.0134,16.018,15.9628,15.9766,482600.0
2013-02-25 15:55:00,34.7,34.72,34.64,34.66,969800.0,15.9766,15.9858,15.949,15.9582,969800.0
2013-02-26 09:30:00,34.51,34.55,34.23,34.42,665700.0,15.8891,15.9075,15.7602,15.8477,665700.0
2013-02-26 09:35:00,34.42,34.5,34.34,34.49,204300.0,15.8477,15.8845,15.8108,15.8799,204300.0
2013-02-26 09:40:00,34.49,34.56,34.48,34.51,171100.0,15.8799,15.9121,15.8753,15.8891,171100.0
2013-02-26 09:45:00,34.5,34.58,34.49,34.56,154100.0,15.8845,15.9213,15.8799,15.9121,154100.0
2013-02-26 09:50:00,34.56,34.66,34.56,34.64,146600.0,15.9121,15.9582,15.9121,15.949,146600.0
2013-02-26 09:55:00,34.65,34.69,34.57,34.57,75100.0,15.9536,15.972,15.9167,15.9167,75100.0
2013-02-26 10:00:00,34.58,34.64,34.5,34.54,131800.0,15.9213,15.949,15.8845,15.9029,131800.0
2013-02-26 10:05:00,34.54,34.54,34.43,34.43,101900.0,15.9029,15.9029,15.8523,15.8523,101900.0
2013-02-26 10:10:00,34.43,34.51,34.43,34.47,167000.0,15.8523,15.8891,15.8523,15.8707,167000.0
2013-02-26 10:15:00,34.47,34.52,34.45,34.49,161700.0,15.8707,15.8937,15.8615,15.8799,161700.0
2013-02-26 10:20:00,34.49,34.49,34.42,34.48,124400.0,15.8799,15.8799,15.8477,15.8753,124400.0
2013-02-26 10:25:00,34.48,34.49,34.4,34.41,131000.0,15.8753,15.8799,15.8385,15.8431,131000.0
2013-02-26 10:30:00,34.42,34.44,34.39,34.44,124000.0,15.8477,15.8569,15.8339,15.8569,124000.0
2013-02-26 10:35:00,34.44,34.47,34.43,34.44,113800.0,15.8569,15.8707,15.8523,15.8569,113800.0
2013-02-26 10:40:00,34.43,34.44,34.4,34.42,101800.0,15.8523,15.8569,15.8385,15.8477,101800.0
2013-02-26 10:45:00,34.43,34.43,34.35,34.39,83000.0,15.8523,15.8523,15.8154,15.8339,83000.0
2013-02-26 10:50:00,34.39,34.46,34.36,34.46,120800.0,15.8339,15.8661,15.82,15.8661,120800.0
2013-02-26 10:55:00,34.46,34.47,34.42,34.44,99800.0,15.8661,15.8707,15.8477,15.8569,99800.0
2013-02-26 11:00:00,34.44,34.47,34.42,34.46,110100.0,15.8569,15.8707,15.8477,15.8661,110100.0
2013-02-26 11:05:00,34.45,34.45,34.36,34.4,102500.0,15.8615,15.8615,15.82,15.8385,102500.0
2013-02-26 11:10:00,34.4,34.44,34.38,34.38,137700.0,15.8385,15.8569,15.8293,15.8293,137700.0
2013-02-26 11:15:00,34.38,34.42,34.35,34.36,142200.0,15.8293,15.8477,15.8154,15.82,142200.0
2013-02-26 11:20:00,34.36,34.38,34.28,34.3,105700.0,15.82,15.8293,15.7832,15.7924,105700.0
2013-02-26 11:25:00,34.3,34.35,34.27,34.35,144600.0,15.7924,15.8154,15.7786,15.8154,144600.0
2013-02-26 11:30:00,34.35,34.44,34.34,34.44,128100.0,15.8154,15.8569,15.8108,15.8569,128100.0
2013-02-26 11:35:00,34.43,34.47,34.41,34.46,119900.0,15.8523,15.8707,15.8431,15.8661,119900.0
2013-02-26 11:40:00,34.46,34.48,34.41,34.45,88900.0,15.8661,15.8753,15.8431,15.8615,88900.0
2013-02-26 11:45:00,34.44,34.45,34.39,34.4,181200.0,15.8569,15.8615,15.8339,15.8385,181200.0
2013-02-26 11:50:00,34.4,34.42,34.38,34.4,104200.0,15.8385,15.8477,15.8293,15.8385,104200.0
2013-02-26 11:55:00,34.41,34.41,34.36,34.39,81600.0,15.8431,15.8431,15.82,15.8339,81600.0
2013-02-26 12:00:00,34.39,34.4,34.37,34.4,70100.0,15.8339,15.8385,15.8246,15.8385,70100.0
2013-02-26 12:05:00,34.38,34.39,34.35,34.39,81000.0,15.8293,15.8339,15.8154,15.8339,81000.0
2013-02-26 12:10:00,34.38,34.4,34.38,34.39,52700.0,15.8293,15.8385,15.8293,15.8339,52700.0
2013-02-26 12:15:00,34.39,34.4,34.38,34.39,56100.0,15.8339,15.8385,15.8293,15.8339,56100.0
2013-02-26 12:20:00,34.39,34.45,34.38,34.43,79300.0,15.8339,15.8615,15.8293,15.8523,79300.0
2013-02-26 12:25:00,34.43,34.47,34.43,34.45,54700.0,15.8523,15.8707,15.8523,15.8615,54700.0
2013-02-26 12:30:00,34.44,34.47,34.42,34.46,54100.0,15.8569,15.8707,15.8477,15.8661,54100.0
2013-02-26 12:35:00,34.46,34.47,34.45,34.47,40700.0,15.8661,15.8707,15.8615,15.8707,40700.0
2013-02-26 12:40:00,34.47,34.5,34.46,34.5,85100.0,15.8707,15.8845,15.8661,15.8845,85100.0
2013-02-26 12:45:00,34.5,34.51,34.48,34.51,64900.0,15.8845,15.8891,15.8753,15.8891,64900.0
2013-02-26 12:50:00,34.51,34.51,34.49,34.51,63300.0,15.8891,15.8891,15.8799,15.8891,63300.0
2013-02-26 12:55:00,34.51,34.52,34.49,34.5,97200.0,15.8891,15.8937,15.8799,15.8845,97200.0
2013-02-26 13:00:00,34.5,34.52,34.49,34.51,180300.0,15.8845,15.8937,15.8799,15.8891,180300.0
2013-02-26 13:05:00,34.51,34.52,34.44,34.46,67200.0,15.8891,15.8937,15.8569,15.8661,67200.0
2013-02-26 13:10:00,34.47,34.47,34.42,34.45,68100.0,15.8707,15.8707,15.8477,15.8615,68100.0
2013-02-26 13:15:00,34.44,34.45,34.39,34.4,65200.0,15.8569,15.8615,15.8339,15.8385,65200.0
2013-02-26 13:20:00,34.41,34.42,34.39,34.42,69100.0,15.8431,15.8477,15.8339,15.8477,69100.0
2013-02-26 13:25:00,34.42,34.42,34.39,34.4,55800.0,15.8477,15.8477,15.8339,15.8385,55800.0
2013-02-26 13:30:00,34.39,34.44,34.39,34.41,71200.0,15.8339,15.8569,15.8339,15.8431,71200.0
2013-02-26 13:35:00,34.41,34.44,34.41,34.43,52200.0,15.8431,15.8569,15.8431,15.8523,52200.0
2013-02-26 13:40:00,34.43,34.45,34.41,34.41,70500.0,15.8523,15.8615,15.8431,15.8431,70500.0
2013-02-26 13:45:00,34.42,34.43,34.4,34.42,61500.0,15.8477,15.8523,15.8385,15.8477,61500.0
2013-02-26 13:50:00,34.41,34.43,34.4,34.43,32400.0,15.8431,15.8523,15.8385,15.8523,32400.0
2013-02-26 13:55:00,34.43,34.43,34.39,34.39,153900.0,15.8523,15.8523,15.8339,15.8339,153900.0
2013-02-26 14:00:00,34.4,34.41,34.39,34.41,175400.0,15.8385,15.8431,15.8339,15.8431,175400.0
2013-02-26 14:05:00,34.4,34.41,34.39,34.4,109400.0,15.8385,15.8431,15.8339,15.8385,109400.0
2013-02-26 14:10:00,34.4,34.4,34.37,34.37,57900.0,15.8385,15.8385,15.8246,15.8246,57900.0
2013-02-26 14:15:00,34.38,34.39,34.36,34.37,87600.0,15.8293,15.8339,15.82,15.8246,87600.0
2013-02-26 14:20:00,34.37,34.37,34.35,34.36,106400.0,15.8246,15.8246,15.8154,15.82,106400.0
2013-02-26 14:25:00,34.36,34.4,34.34,34.36,189300.0,15.82,15.8385,15.8108,15.82,189300.0
2013-02-26 14:30:00,34.37,34.38,34.35,34.37,75000.0,15.8246,15.8293,15.8154,15.8246,75000.0
2013-02-26 14:35:00,34.37,34.38,34.35,34.35,86800.0,15.8246,15.8293,15.8154,15.8154,86800.0
2013-02-26 14:40:00,34.36,34.36,34.32,34.33,64500.0,15.82,15.82,15.8016,15.8062,64500.0
2013-02-26 14:45:00,34.33,34.33,34.28,34.29,198800.0,15.8062,15.8062,15.7832,15.7878,198800.0
2013-02-26 14:50:00,34.28,34.3,34.25,34.25,125600.0,15.7832,15.7924,15.7694,15.7694,125600.0
2013-02-26 14:55:00,34.26,34.28,34.25,34.26,82700.0,15.774,15.7832,15.7694,15.774,82700.0
2013-02-26 15:00:00,34.27,34.3,34.26,34.27,108900.0,15.7786,15.7924,15.774,15.7786,108900.0
2013-02-26 15:05:00,34.28,34.3,34.25,34.25,106200.0,15.7832,15.7924,15.7694,15.7694,106200.0
2013-02-26 15:10:00,34.26,34.26,34.24,34.24,134700.0,15.774,15.774,15.7648,15.7648,134700.0
2013-02-26 15:15:00,34.24,34.27,34.23,34.25,134700.0,15.7648,15.7786,15.7602,15.7694,134700.0
2013-02-26 15:20:00,34.26,34.29,34.25,34.26,152300.0,15.774,15.7878,15.7694,15.774,152300.0
2013-02-26 15:25:00,34.27,34.28,34.26,34.28,106100.0,15.7786,15.7832,15.774,15.7832,106100.0
2013-02-26 15:30:00,34.28,34.28,34.26,34.28,104600.0,15.7832,15.7832,15.774,15.7832,104600.0
2013-02-26 15:35:00,34.28,34.3,34.25,34.3,175000.0,15.7832,15.7924,15.7694,15.7924,175000.0
2013-02-26 15:40:00,34.3,34.31,34.29,34.29,195900.0,15.7924,15.797,15.7878,15.7878,195900.0
2013-02-26 15:45:00,34.3,34.3,34.27,34.28,387300.0,15.7924,15.7924,15.7786,15.7832,387300.0
2013-02-26 15:50:00,34.29,34.36,34.28,34.34,311500.0,15.7878,15.82,15.7832,15.8108,311500.0
2013-02-26 15:55:00,34.33,34.35,34.28,34.31,468700.0,15.8062,15.8154,15.7832,15.797,468700.0
2013-02-27 09:30:00,34.2,34.21,34.05,34.06,324500.0,15.7464,15.751,15.6773,15.6819,324500.0
2013-02-27 09:35:00,34.06,34.11,34.01,34.05,171100.0,15.6819,15.7049,15.6589,15.6773,171100.0
2013-02-27 09:40:00,34.05,34.06,33.88,33.93,563600.0,15.6773,15.6819,15.599,15.6221,563600.0
2013-02-27 09:45:00,33.93,33.94,33.61,33.67,995000.0,15.6221,15.6267,15.4747,15.5024,995000.0
2013-02-27 09:50:00,33.67,33.82,33.64,33.77,304700.0,15.5024,15.5714,15.4885,15.5484,304700.0
2013-02-27 09:55:00,33.77,33.79,33.67,33.74,281600.0,15.5484,15.5576,15.5024,15.5346,281600.0
2013-02-27 10:00:00,33.74,33.78,33.67,33.75,524900.0,15.5346,15.553,15.5024,15.5392,524900.0
2013-02-27 10:05:00,33.75,33.81,33.73,33.79,270200.0,15.5392,15.5668,15.53,15.5576,270200.0
2013-02-27 10:10:00,33.8,33.83,33.73,33.76,390000.0,15.5622,15.576,15.53,15.5438,390000.0
2013-02-27 10:15:00,33.76,33.77,33.72,33.74,145900.0,15.5438,15.5484,15.5254,15.5346,145900.0
2013-02-27 10:20:00,33.73,33.8,33.73,33.75,192000.0,15.53,15.5622,15.53,15.5392,192000.0
2013-02-27 10:25:00,33.76,33.76,33.69,33.7,278400.0,15.5438,15.5438,15.5116,15.5162,278400.0
2013-02-27 10:30:00,33.7,33.74,33.69,33.72,176700.0,15.5162,15.5346,15.5116,15.5254,176700.0
2013-02-27 10:35:00,33.73,33.75,33.71,33.71,267000.0,15.53,15.5392,15.5208,15.5208,267000.0
2013-02-27 10:40:00,33.71,33.71,33.55,33.61,432200.0,15.5208,15.5208,15.4471,15.4747,432200.0
2013-02-27 10:45:00,33.61,33.63,33.54,33.57,227500.0,15.4747,15.4839,15.4425,15.4563,227500.0
2013-02-27 10:50:00,33.56,33.66,33.56,33.62,455300.0,15.4517,15.4977,15.4517,15.4793,455300.0
2013-02-27 10:55:00,33.63,33.69,33.61,33.66,161800.0,15.4839,15.5116,15.4747,15.4977,161800.0
2013-02-27 11:00:00,33.66,33.71,33.66,33.7,269700.0,15.4977,15.5208,15.4977,15.5162,269700.0
2013-02-27 11:05:00,33.69,33.71,33.69,33.71,179200.0,15.5116,15.5208,15.5116,15.5208,179200.0
2013-02-27 11:10:00,33.7,33.71,33.66,33.68,331800.0,15.5162,15.5208,15.4977,15.507,331800.0
2013-02-27 11:15:00,33.68,33.69,33.64,33.66,135000.0,15.507,15.5116,15.4885,15.4977,135000.0
2013-02-27 11:20:00,33.65,33.68,33.61,33.63,156900.0,15.4931,15.507,15.4747,15.4839,156900.0
2013-02-27 11:25:00,33.63,33.64,33.62,33.62,84300.0,15.4839,15.4885,15.4793,15.4793,84300.0
2013-02-27 11:30:00,33.62,33.66,33.62,33.65,160800.0,15.4793,15.4977,15.4793,15.4931,160800.0
2013-02-27 11:35:00,33.65,33.69,33.65,33.68,176500.0,15.4931,15.5116,15.4931,15.507,176500.0
2013-02-27 11:40:00,33.67,33.72,33.65,33.71,304700.0,15.5024,15.5254,15.4931,15.5208,304700.0
2013-02-27 11:45:00,33.71,33.72,33.69,33.71,192200.0,15.5208,15.5254,15.5116,15.5208,192200.0
2013-02-27 11:50:00,33.7,33.73,33.69,33.73,155100.0,15.5162,15.53,15.5116,15.53,155100.0
2013-02-27 11:55:00,33.73,33.75,33.71,33.75,92400.0,15.53,15.5392,15.5208,15.5392,92400.0
2013-02-27 12:00:00,33.74,33.81,33.74,33.8,116500.0,15.5346,15.5668,15.5346,15.5622,116500.0
2013-02-27 12:05:00,33.81,33.89,33.8,33.87,131800.0,15.5668,15.6036,15.5622,15.5944,131800.0
2013-02-27 12:10:00,33.87,33.91,33.83,33.9,242400.0,15.5944,15.6129,15.576,15.6082,242400.0
2013-02-27 12:15:00,33.89,33.9,33.85,33.86,115400.0,15.6036,15.6082,15.5852,15.5898,115400.0
2013-02-27 12:20:00,33.85,33.89,33.84,33.89,169900.0,15.5852,15.6036,15.5806,15.6036,169900.0
2013-02-27 12:25:00,33.88,33.89,33.84,33.88,84100.0,15.599,15.6036,15.5806,15.599,84100.0
2013-02-27 12:30:00,33.88,33.93,33.87,33.91,135700.0,15.599,15.6221,15.5944,15.6129,135700.0
2013-02-27 12:35:00,33.9,33.91,33.86,33.87,110700.0,15.6082,15.6129,15.5898,15.5944,110700.0
2013-02-27 12:40:00,33.86,33.87,33.81,33.82,82700.0,15.5898,15.5944,15.5668,15.5714,82700.0
2013-02-27 12:45:00,33.82,33.83,33.79,33.82,164300.0,15.5714,15.576,15.5576,15.5714,164300.0
2013-02-27 12:50:00,33.81,33.85,33.79,33.84,110900.0,15.5668,15.5852,15.5576,15.5806,110900.0
2013-02-27 12:55:00,33.84,33.87,33.82,33.86,250600.0,15.5806,15.5944,15.5714,15.5898,250600.0
2013-02-27 13:00:00,33.86,33.87,33.84,33.86,84800.0,15.5898,15.5944,15.5806,15.5898,84800.0
2013-02-27 13:05:00,33.86,33.87,33.86,33.86,84000.0,15.5898,15.5944,15.5898,15.5898,84000.0
2013-02-27 13:10:00,33.86,33.88,33.85,33.86,190500.0,15.5898,15.599,15.5852,15.5898,190500.0
2013-02-27 13:15:00,33.86,33.87,33.85,33.86,71400.0,15.5898,15.5944,15.5852,15.5898,71400.0
2013-02-27 13:20:00,33.87,33.89,33.86,33.88,72200.0,15.5944,15.6036,15.5898,15.599,72200.0
2013-02-27 13:25:00,33.88,33.91,33.87,33.9,138300.0,15.599,15.6129,15.5944,15.6082,138300.0
2013-02-27 13:30:00,33.9,33.91,33.88,33.89,163300.0,15.6082,15.6129,15.599,15.6036,163300.0
2013-02-27 13:35:00,33.89,33.91,33.89,33.9,89100.0,15.6036,15.6129,15.6036,15.6082,89100.0
2013-02-27 13:40:00,33.91,33.91,33.88,33.89,132800.0,15.6129,15.6129,15.599,15.6036,132800.0
2013-02-27 13:45:00,33.88,33.89,33.86,33.86,84100.0,15.599,15.6036,15.5898,15.5898,84100.0
2013-02-27 13:50:00,33.86,33.88,33.85,33.87,108200.0,15.5898,15.599,15.5852,15.5944,108200.0
2013-02-27 13:55:00,33.87,33.87,33.84,33.86,150300.0,15.5944,15.5944,15.5806,15.5898,150300.0
2013-02-27 14:00:00,33.86,33.88,33.86,33.88,138300.0,15.5898,15.599,15.5898,15.599,138300.0
2013-02-27 14:05:00,33.88,33.88,33.85,33.87,321200.0,15.599,15.599,15.5852,15.5944,321200.0
2013-02-27 14:10:00,33.87,33.93,33.86,33.92,164900.0,15.5944,15.6221,15.5898,15.6175,164900.0
2013-02-27 14:15:00,33.92,33.98,33.91,33.97,226100.0,15.6175,15.6451,15.6129,15.6405,226100.0
2013-02-27 14:20:00,33.97,33.99,33.95,33.99,163000.0,15.6405,15.6497,15.6313,15.6497,163000.0
2013-02-27 14:25:00,33.98,34.02,33.98,34.02,132300.0,15.6451,15.6635,15.6451,15.6635,132300.0
2013-02-27 14:30:00,34.01,34.03,33.99,34.0,116700.0,15.6589,15.6681,15.6497,15.6543,116700.0
2013-02-27 14:35:00,33.99,34.01,33.97,33.99,214200.0,15.6497,15.6589,15.6405,15.6497,214200.0
2013-02-27 14:40:00,33.99,34.0,33.99,33.99,59400.0,15.6497,15.6543,15.6497,15.6497,59400.0
2013-02-27 14:45:00,34.0,34.02,33.98,33.99,201800.0,15.6543,15.6635,15.6451,15.6497,201800.0
2013-02-27 14:50:00,33.99,34.0,33.98,34.0,74600.0,15.6497,15.6543,15.6451,15.6543,74600.0
2013-02-27 14:55:00,33.99,34.02,33.99,34.01,215200.0,15.6497,15.6635,15.6497,15.6589,215200.0
2013-02-27 15:00:00,34.02,34.07,34.0,34.05,249100.0,15.6635,15.6865,15.6543,15.6773,249100.0
2013-02-27 15:05:00,34.06,34.09,34.06,34.09,86600.0,15.6819,15.6957,15.6819,15.6957,86600.0
2013-02-27 15:10:00,34.09,34.15,34.08,34.14,150900.0,15.6957,15.7234,15.6911,15.7188,150900.0
2013-02-27 15:15:00,34.14,34.19,34.13,34.19,183800.0,15.7188,15.7418,15.7141,15.7418,183800.0
2013-02-27 15:20:00,34.19,34.23,34.18,34.19,255800.0,15.7418,15.7602,15.7372,15.7418,255800.0
2013-02-27 15:25:00,34.19,34.2,34.14,34.15,274100.0,15.7418,15.7464,15.7188,15.7234,274100.0
2013-02-27 15:30:00,34.16,34.16,34.11,34.12,178000.0,15.728,15.728,15.7049,15.7095,178000.0
2013-02-27 15:35:00,34.12,34.14,34.07,34.09,220200.0,15.7095,15.7188,15.6865,15.6957,220200.0
2013-02-27 15:40:00,34.1,34.11,34.06,34.06,181700.0,15.7003,15.7049,15.6819,15.6819,181700.0
2013-02-27 15:45:00,34.07,34.11,34.06,34.07,303100.0,15.6865,15.7049,15.6819,15.6865,303100.0
2013-02-27 15:50:00,34.07,34.1,34.06,34.07,356200.0,15.6865,15.7003,15.6819,15.6865,356200.0
2013-02-27 15:55:00,34.07,34.11,34.03,34.07,1098600.0,15.6865,15.7049,15.6681,15.6865,1098600.0
2013-02-28 09:30:00,34.04,34.07,33.94,33.99,297000.0,15.6727,15.6865,15.6267,15.6497,297000.0
2013-02-28 09:35:00,33.99,34.0,33.87,33.9,366400.0,15.6497,15.6543,15.5944,15.6082,366400.0
2013-02-28 09:40:00,33.9,33.98,33.89,33.94,460400.0,15.6082,15.6451,15.6036,15.6267,460400.0
2013-02-28 09:45:00,33.95,33.96,33.91,33.91,198100.0,15.6313,15.6359,15.6129,15.6129,198100.0
2013-02-28 09:50:00,33.91,33.93,33.87,33.9,426000.0,15.6129,15.6221,15.5944,15.6082,426000.0
2013-02-28 09:55:00,33.91,33.94,33.9,33.94,164900.0,15.6129,15.6267,15.6082,15.6267,164900.0
2013-02-28 10:00:00,33.94,33.95,33.89,33.89,161000.0,15.6267,15.6313,15.6036,15.6036,161000.0
2013-02-28 10:05:00,33.89,33.9,33.85,33.85,128100.0,15.6036,15.6082,15.5852,15.5852,128100.0
2013-02-28 10:10:00,33.86,33.87,33.8,33.83,287700.0,15.5898,15.5944,15.5622,15.576,287700.0
2013-02-28 10:15:00,33.83,33.86,33.82,33.84,253800.0,15.576,15.5898,15.5714,15.5806,253800.0
2013-02-28 10:20:00,33.84,33.85,33.8,33.82,108700.0,15.5806,15.5852,15.5622,15.5714,108700.0
2013-02-28 10:25:00,33.82,33.85,33.8,33.85,112000.0,15.5714,15.5852,15.5622,15.5852,112000.0
2013-02-28 10:30:00,33.84,33.85,33.78,33.78,259600.0,15.5806,15.5852,15.553,15.553,259600.0
2013-02-28 10:35:00,33.79,33.8,33.76,33.76,426600.0,15.5576,15.5622,15.5438,15.5438,426600.0
2013-02-28 10:40:00,33.77,33.79,33.76,33.78,99000.0,15.5484,15.5576,15.5438,15.553,99000.0
2013-02-28 10:45:00,33.79,33.8,33.75,33.75,217800.0,15.5576,15.5622,15.5392,15.5392,217800.0
2013-02-28 10:50:00,33.76,33.8,33.75,33.78,128400.0,15.5438,15.5622,15.5392,15.553,128400.0
2013-02-28 10:55:00,33.77,33.8,33.75,33.75,227200.0,15.5484,15.5622,15.5392,15.5392,227200.0
2013-02-28 11:00:00,33.76,33.76,33.74,33.76,256200.0,15.5438,15.5438,15.5346,15.5438,256200.0
2013-02-28 11:05:00,33.76,33.77,33.75,33.76,112700.0,15.5438,15.5484,15.5392,15.5438,112700.0
2013-02-28 11:10:00,33.76,33.79,33.75,33.79,69900.0,15.5438,15.5576,15.5392,15.5576,69900.0
2013-02-28 11:15:00,33.79,33.82,33.79,33.8,126800.0,15.5576,15.5714,15.5576,15.5622,126800.0
2013-02-28 11:20:00,33.8,33.83,33.79,33.82,107800.0,15.5622,15.576,15.5576,15.5714,107800.0
2013-02-28 11:25:00,33.82,33.84,33.81,33.83,198600.0,15.5714,15.5806,15.5668,15.576,198600.0
2013-02-28 11:30:00,33.82,33.85,33.81,33.81,129100.0,15.5714,15.5852,15.5668,15.5668,129100.0
2013-02-28 11:35:00,33.81,33.82,33.79,33.79,122400.0,15.5668,15.5714,15.5576,15.5576,122400.0
2013-02-28 11:40:00,33.79,33.8,33.79,33.79,53200.0,15.5576,15.5622,15.5576,15.5576,53200.0
2013-02-28 11:45:00,33.79,33.8,33.79,33.79,43000.0,15.5576,15.5622,15.5576,15.5576,43000.0
2013-02-28 11:50:00,33.79,33.8,33.74,33.74,229700.0,15.5576,15.5622,15.5346,15.5346,229700.0
2013-02-28 11:55:00,33.74,33.75,33.7,33.7,132400.0,15.5346,15.5392,15.5162,15.5162,132400.0
2013-02-28 12:00:00,33.7,33.72,33.68,33.69,199900.0,15.5162,15.5254,15.507,15.5116,199900.0
2013-02-28 12:05:00,33.7,33.71,33.68,33.68,133900.0,15.5162,15.5208,15.507,15.507,133900.0
2013-02-28 12:10:00,33.69,33.7,33.65,33.66,140300.0,15.5116,15.5162,15.4931,15.4977,140300.0
2013-02-28 12:15:00,33.66,33.67,33.64,33.65,350200.0,15.4977,15.5024,15.4885,15.4931,350200.0
2013-02-28 12:20:00,33.66,33.67,33.64,33.64,294900.0,15.4977,15.5024,15.4885,15.4885,294900.0
2013-02-28 12:25:00,33.64,33.65,33.62,33.63,143600.0,15.4885,15.4931,15.4793,15.4839,143600.0
2013-02-28 12:30:00,33.64,33.67,33.64,33.67,167000.0,15.4885,15.5024,15.4885,15.5024,167000.0
2013-02-28 12:35:00,33.67,33.71,33.67,33.69,88400.0,15.5024,15.5208,15.5024,15.5116,88400.0
2013-02-28 12:40:00,33.7,33.73,33.69,33.71,151100.0,15.5162,15.53,15.5116,15.5208,151100.0
2013-02-28 12:45:00,33.71,33.72,33.7,33.71,96700.0,15.5208,15.5254,15.5162,15.5208,96700.0
2013-02-28 12:50:00,33.72,33.76,33.7,33.71,296800.0,15.5254,15.5438,15.5162,15.5208,296800.0
2013-02-28 12:55:00,33.71,33.72,33.69,33.7,90500.0,15.5208,15.5254,15.5116,15.5162,90500.0
2013-02-28 13:00:00,33.7,33.73,33.7,33.73,146300.0,15.5162,15.53,15.5162,15.53,146300.0
2013-02-28 13:05:00,33.73,33.77,33.72,33.74,234500.0,15.53,15.5484,15.5254,15.5346,234500.0
2013-02-28 13:10:00,33.73,33.75,33.72,33.73,232300.0,15.53,15.5392,15.5254,15.53,232300.0
2013-02-28 13:15:00,33.74,33.78,33.72,33.78,95400.0,15.5346,15.553,15.5254,15.553,95400.0
2013-02-28 13:20:00,33.78,33.8,33.74,33.76,211800.0,15.553,15.5622,15.5346,15.5438,211800.0
2013-02-28 13:25:00,33.77,33.78,33.76,33.76,113200.0,15.5484,15.553,15.5438,15.5438,113200.0
2013-02-28 13:30:00,33.77,33.79,33.76,33.79,81300.0,15.5484,15.5576,15.5438,15.5576,81300.0
2013-02-28 13:35:00,33.78,33.8,33.76,33.77,161500.0,15.553,15.5622,15.5438,15.5484,161500.0
2013-02-28 13:40:00,33.77,33.78,33.76,33.78,206900.0,15.5484,15.553,15.5438,15.553,206900.0
2013-02-28 13:45:00,33.77,33.78,33.76,33.78,57000.0,15.5484,15.553,15.5438,15.553,57000.0
2013-02-28 13:50:00,33.78,33.8,33.78,33.8,85200.0,15.553,15.5622,15.553,15.5622,85200.0
2013-02-28 13:55:00,33.8,33.8,33.76,33.76,185800.0,15.5622,15.5622,15.5438,15.5438,185800.0
2013-02-28 14:00:00,33.77,33.77,33.74,33.74,103200.0,15.5484,15.5484,15.5346,15.5346,103200.0
2013-02-28 14:05:00,33.75,33.77,33.74,33.75,163600.0,15.5392,15.5484,15.5346,15.5392,163600.0
2013-02-28 14:10:00,33.76,33.77,33.75,33.77,72500.0,15.5438,15.5484,15.5392,15.5484,72500.0
2013-02-28 14:15:00,33.76,33.77,33.76,33.77,63500.0,15.5438,15.5484,15.5438,15.5484,63500.0
2013-02-28 14:20:00,33.76,33.77,33.76,33.77,93200.0,15.5438,15.5484,15.5438,15.5484,93200.0
2013-02-28 14:25:00,33.77,33.78,33.75,33.76,243000.0,15.5484,15.553,15.5392,15.5438,243000.0
2013-02-28 14:30:00,33.77,33.78,33.74,33.74,127100.0,15.5484,15.553,15.5346,15.5346,127100.0
2013-02-28 14:35:00,33.75,33.76,33.72,33.74,328500.0,15.5392,15.5438,15.5254,15.5346,328500.0
2013-02-28 14:40:00,33.75,33.76,33.72,33.73,89000.0,15.5392,15.5438,15.5254,15.53,89000.0
2013-02-28 14:45:00,33.74,33.77,33.73,33.76,118600.0,15.5346,15.5484,15.53,15.5438,118600.0
2013-02-28 14:50:00,33.77,33.77,33.75,33.76,61300.0,15.5484,15.5484,15.5392,15.5438,61300.0
2013-02-28 14:55:00,33.77,33.77,33.75,33.76,78900.0,15.5484,15.5484,15.5392,15.5438,78900.0
2013-02-28 15:00:00,33.76,33.77,33.74,33.76,163500.0,15.5438,15.5484,15.5346,15.5438,163500.0
2013-02-28 15:05:00,33.77,33.77,33.76,33.76,406700.0,15.5484,15.5484,15.5438,15.5438,406700.0
2013-02-28 15:10:00,33.77,33.77,33.74,33.74,110600.0,15.5484,15.5484,15.5346,15.5346,110600.0
2013-02-28 15:15:00,33.75,33.75,33.74,33.74,73000.0,15.5392,15.5392,15.5346,15.5346,73000.0
2013-02-28 15:20:00,33.75,33.75,33.72,33.73,217900.0,15.5392,15.5392,15.5254,15.53,217900.0
2013-02-28 15:25:00,33.74,33.75,33.73,33.74,208500.0,15.5346,15.5392,15.53,15.5346,208500.0
2013-02-28 15:30:00,33.74,33.76,33.73,33.73,223000.0,15.5346,15.5438,15.53,15.53,223000.0
2013-02-28 15:35:00,33.73,33.76,33.73,33.73,280400.0,15.53,15.5438,15.53,15.53,280400.0
2013-02-28 15:40:00,33.73,33.74,33.71,33.73,531000.0,15.53,15.5346,15.5208,15.53,531000.0
2013-02-28 15:45:00,33.73,33.75,33.71,33.75,311200.0,15.53,15.5392,15.5208,15.5392,311200.0
2013-02-28 15:50:00,33.74,33.75,33.71,33.72,320700.0,15.5346,15.5392,15.5208,15.5254,320700.0
2013-02-28 15:55:00,33.72,33.72,33.56,33.57,1526700.0,15.5254,15.5254,15.4517,15.4563,1526700.0
2013-03-01 09:30:00,33.53,33.72,33.53,33.68,363100.0,15.4379,15.5254,15.4379,15.507,363100.0
2013-03-01 09:35:00,33.69,33.7,33.58,33.63,256300.0,15.5116,15.5162,15.4609,15.4839,256300.0
2013-03-01 09:40:00,33.63,33.68,33.6,33.6,229000.0,15.4839,15.507,15.4701,15.4701,229000.0
2013-03-01 09:45:00,33.6,33.65,33.56,33.61,155600.0,15.4701,15.4931,15.4517,15.4747,155600.0
2013-03-01 09:50:00,33.6,33.61,33.55,33.57,108000.0,15.4701,15.4747,15.4471,15.4563,108000.0
2013-03-01 09:55:00,33.58,33.58,33.51,33.56,142700.0,15.4609,15.4609,15.4287,15.4517,142700.0
2013-03-01 10:00:00,33.56,33.59,33.52,33.55,458600.0,15.4517,15.4655,15.4333,15.4471,458600.0
2013-03-01 10:05:00,33.55,33.57,33.53,33.55,170900.0,15.4471,15.4563,15.4379,15.4471,170900.0
2013-03-01 10:10:00,33.55,33.57,33.52,33.57,79700.0,15.4471,15.4563,15.4333,15.4563,79700.0
2013-03-01 10:15:00,33.57,33.61,33.56,33.56,274900.0,15.4563,15.4747,15.4517,15.4517,274900.0
2013-03-01 10:20:00,33.57,33.61,33.55,33.55,229600.0,15.4563,15.4747,15.4471,15.4471,229600.0
2013-03-01 10:25:00,33.56,33.59,33.54,33.55,290400.0,15.4517,15.4655,15.4425,15.4471,290400.0
2013-03-01 10:30:00,33.55,33.56,33.48,33.5,531400.0,15.4471,15.4517,15.4149,15.4241,531400.0
2013-03-01 10:35:00,33.5,33.52,33.48,33.48,127100.0,15.4241,15.4333,15.4149,15.4149,127100.0
2013-03-01 10:40:00,33.48,33.55,33.48,33.54,147700.0,15.4149,15.4471,15.4149,15.4425,147700.0
2013-03-01 10:45:00,33.54,33.54,33.5,33.5,83700.0,15.4425,15.4425,15.4241,15.4241,83700.0
2013-03-01 10:50:00,33.51,33.54,33.5,33.54,56400.0,15.4287,15.4425,15.4241,15.4425,56400.0
2013-03-01 10:55:00,33.54,33.54,33.51,33.51,87300.0,15.4425,15.4425,15.4287,15.4287,87300.0
2013-03-01 11:00:00,33.52,33.52,33.49,33.5,111200.0,15.4333,15.4333,15.4195,15.4241,111200.0
2013-03-01 11:05:00,33.5,33.55,33.5,33.53,109700.0,15.4241,15.4471,15.4241,15.4379,109700.0
2013-03-01 11:10:00,33.53,33.55,33.51,33.53,158800.0,15.4379,15.4471,15.4287,15.4379,158800.0
2013-03-01 11:15:00,33.52,33.54,33.51,33.52,175200.0,15.4333,15.4425,15.4287,15.4333,175200.0
2013-03-01 11:20:00,33.52,33.52,33.5,33.52,96300.0,15.4333,15.4333,15.4241,15.4333,96300.0
2013-03-01 11:25:00,33.52,33.52,33.5,33.51,64400.0,15.4333,15.4333,15.4241,15.4287,64400.0
2013-03-01 11:30:00,33.5,33.51,33.48,33.49,56600.0,15.4241,15.4287,15.4149,15.4195,56600.0
2013-03-01 11:35:00,33.48,33.53,33.47,33.51,102200.0,15.4149,15.4379,15.4103,15.4287,102200.0
2013-03-01 11:40:00,33.52,33.52,33.48,33.51,99700.0,15.4333,15.4333,15.4149,15.4287,99700.0
2013-03-01 11:45:00,33.51,33.52,33.47,33.48,84600.0,15.4287,15.4333,15.4103,15.4149,84600.0
2013-03-01 11:50:00,33.49,33.49,33.45,33.46,138000.0,15.4195,15.4195,15.4011,15.4057,138000.0
2013-03-01 11:55:00,33.47,33.51,33.47,33.49,94500.0,15.4103,15.4287,15.4103,15.4195,94500.0
2013-03-01 12:00:00,33.49,33.5,33.47,33.5,77200.0,15.4195,15.4241,15.4103,15.4241,77200.0
2013-03-01 12:05:00,33.5,33.51,33.48,33.5,95500.0,15.4241,15.4287,15.4149,15.4241,95500.0
2013-03-01 12:10:00,33.5,33.51,33.48,33.5,56400.0,15.4241,15.4287,15.4149,15.4241,56400.0
2013-03-01 12:15:00,33.5,33.52,33.48,33.52,65200.0,15.4241,15.4333,15.4149,15.4333,65200.0
2013-03-01 12:20:00,33.52,33.52,33.51,33.52,166800.0,15.4333,15.4333,15.4287,15.4333,166800.0
2013-03-01 12:25:00,33.51,33.52,33.48,33.49,227500.0,15.4287,15.4333,15.4149,15.4195,227500.0
2013-03-01 12:30:00,33.49,33.51,33.48,33.48,97600.0,15.4195,15.4287,15.4149,15.4149,97600.0
2013-03-01 12:35:00,33.48,33.5,33.47,33.49,105900.0,15.4149,15.4241,15.4103,15.4195,105900.0
2013-03-01 12:40:00,33.5,33.5,33.47,33.48,54400.0,15.4241,15.4241,15.4103,15.4149,54400.0
2013-03-01 12:45:00,33.48,33.5,33.47,33.49,75800.0,15.4149,15.4241,15.4103,15.4195,75800.0
2013-03-01 12:50:00,33.49,33.49,33.48,33.49,63000.0,15.4195,15.4195,15.4149,15.4195,63000.0
2013-03-01 12:55:00,33.49,33.49,33.47,33.48,129400.0,15.4195,15.4195,15.4103,15.4149,129400.0
2013-03-01 13:00:00,33.48,33.48,33.47,33.47,55900.0,15.4149,15.4149,15.4103,15.4103,55900.0
2013-03-01 13:05:00,33.48,33.48,33.46,33.48,66900.0,15.4149,15.4149,15.4057,15.4149,66900.0
2013-03-01 13:10:00,33.47,33.49,33.47,33.49,47700.0,15.4103,15.4195,15.4103,15.4195,47700.0
2013-03-01 13:15:00,33.48,33.49,33.47,33.48,96100.0,15.4149,15.4195,15.4103,15.4149,96100.0
2013-03-01 13:20:00,33.48,33.48,33.47,33.48,33100.0,15.4149,15.4149,15.4103,15.4149,33100.0
2013-03-01 13:25:00,33.48,33.5,33.47,33.48,270700.0,15.4149,15.4241,15.4103,15.4149,270700.0
2013-03-01 13:30:00,33.48,33.49,33.47,33.49,91800.0,15.4149,15.4195,15.4103,15.4195,91800.0
2013-03-01 13:35:00,33.48,33.49,33.45,33.45,1273700.0,15.4149,15.4195,15.4011,15.4011,1273700.0
2013-03-01 13:40:00,33.45,33.49,33.45,33.45,109100.0,15.4011,15.4195,15.4011,15.4011,109100.0
2013-03-01 13:45:00,33.45,33.47,33.44,33.45,107000.0,15.4011,15.4103,15.3965,15.4011,107000.0
2013-03-01 13:50:00,33.45,33.47,33.44,33.47,64800.0,15.4011,15.4103,15.3965,15.4103,64800.0
2013-03-01 13:55:00,33.47,33.48,33.45,33.46,69400.0,15.4103,15.4149,15.4011,15.4057,69400.0
2013-03-01 14:00:00,33.45,33.47,33.45,33.46,67800.0,15.4011,15.4103,15.4011,15.4057,67800.0
2013-03-01 14:05:00,33.45,33.47,33.45,33.47,44500.0,15.4011,15.4103,15.4011,15.4103,44500.0
2013-03-01 14:10:00,33.46,33.47,33.43,33.43,92900.0,15.4057,15.4103,15.3919,15.3919,92900.0
2013-03-01 14:15:00,33.44,33.45,33.43,33.44,81800.0,15.3965,15.4011,15.3919,15.3965,81800.0
2013-03-01 14:20:00,33.45,33.45,33.43,33.44,131200.0,15.4011,15.4011,15.3919,15.3965,131200.0
2013-03-01 14:25:00,33.43,33.45,33.43,33.45,64800.0,15.3919,15.4011,15.3919,15.4011,64800.0
2013-03-01 14:30:00,33.45,33.45,33.44,33.45,88200.0,15.4011,15.4011,15.3965,15.4011,88200.0
2013-03-01 14:35:00,33.45,33.46,33.43,33.46,83100.0,15.4011,15.4057,15.3919,15.4057,83100.0
2013-03-01 14:40:00,33.45,33.47,33.45,33.45,90100.0,15.4011,15.4103,15.4011,15.4011,90100.0
2013-03-01 14:45:00,33.46,33.48,33.45,33.47,89100.0,15.4057,15.4149,15.4011,15.4103,89100.0
2013-03-01 14:50:00,33.46,33.48,33.46,33.48,83900.0,15.4057,15.4149,15.4057,15.4149,83900.0
2013-03-01 14:55:00,33.48,33.48,33.46,33.48,129900.0,15.4149,15.4149,15.4057,15.4149,129900.0
2013-03-01 15:00:00,33.48,33.48,33.46,33.48,55900.0,15.4149,15.4149,15.4057,15.4149,55900.0
2013-03-01 15:05:00,33.48,33.49,33.46,33.49,124600.0,15.4149,15.4195,15.4057,15.4195,124600.0
2013-03-01 15:10:00,33.49,33.5,33.48,33.5,107900.0,15.4195,15.4241,15.4149,15.4241,107900.0
2013-03-01 15:15:00,33.5,33.5,33.47,33.48,132200.0,15.4241,15.4241,15.4103,15.4149,132200.0
2013-03-01 15:20:00,33.48,33.5,33.47,33.49,128300.0,15.4149,15.4241,15.4103,15.4195,128300.0
2013-03-01 15:25:00,33.49,33.51,33.48,33.49,100700.0,15.4195,15.4287,15.4149,15.4195,100700.0
2013-03-01 15:30:00,33.49,33.5,33.48,33.48,157600.0,15.4195,15.4241,15.4149,15.4149,157600.0
2013-03-01 15:35:00,33.48,33.5,33.48,33.5,160800.0,15.4149,15.4241,15.4149,15.4241,160800.0
2013-03-01 15:40:00,33.49,33.5,33.44,33.44,275600.0,15.4195,15.4241,15.3965,15.3965,275600.0
2013-03-01 15:45:00,33.45,33.54,33.45,33.54,267700.0,15.4011,15.4425,15.4011,15.4425,267700.0
2013-03-01 15:50:00,33.54,33.55,33.52,33.53,291700.0,15.4425,15.4471,15.4333,15.4379,291700.0
2013-03-01 15:55:00,33.52,33.58,33.48,33.53,1153000.0,15.4333,15.4609,15.4149,15.4379,1153000.0
2013-03-04 09:30:00,33.54,33.64,33.51,33.57,273400.0,15.4425,15.4885,15.4287,15.4563,273400.0
2013-03-04 09:35:00,33.58,33.65,33.54,33.56,137500.0,15.4609,15.4931,15.4425,15.4517,137500.0
2013-03-04 09:40:00,33.57,33.61,33.55,33.6,104000.0,15.4563,15.4747,15.4471,15.4701,104000.0
2013-03-04 09:45:00,33.6,33.61,33.53,33.54,155900.0,15.4701,15.4747,15.4379,15.4425,155900.0
2013-03-04 09:50:00,33.54,33.58,33.53,33.58,119100.0,15.4425,15.4609,15.4379,15.4609,119100.0
2013-03-04 09:55:00,33.58,33.62,33.56,33.59,294800.0,15.4609,15.4793,15.4517,15.4655,294800.0
2013-03-04 10:00:00,33.58,33.59,33.57,33.59,110100.0,15.4609,15.4655,15.4563,15.4655,110100.0
2013-03-04 10:05:00,33.59,33.59,33.57,33.59,307800.0,15.4655,15.4655,15.4563,15.4655,307800.0
2013-03-04 10:10:00,33.59,33.59,33.57,33.59,217400.0,15.4655,15.4655,15.4563,15.4655,217400.0
2013-03-04 10:15:00,33.59,33.62,33.58,33.61,232700.0,15.4655,15.4793,15.4609,15.4747,232700.0
2013-03-04 10:20:00,33.6,33.62,33.59,33.61,490100.0,15.4701,15.4793,15.4655,15.4747,490100.0
2013-03-04 10:25:00,33.61,33.66,33.6,33.65,79900.0,15.4747,15.4977,15.4701,15.4931,79900.0
2013-03-04 10:30:00,33.66,33.7,33.66,33.69,96100.0,15.4977,15.5162,15.4977,15.5116,96100.0
2013-03-04 10:35:00,33.69,33.7,33.66,33.67,206700.0,15.5116,15.5162,15.4977,15.5024,206700.0
2013-03-04 10:40:00,33.67,33.69,33.65,33.67,183400.0,15.5024,15.5116,15.4931,15.5024,183400.0
2013-03-04 10:45:00,33.66,33.68,33.66,33.67,208500.0,15.4977,15.507,15.4977,15.5024,208500.0
2013-03-04 10:50:00,33.68,33.72,33.67,33.72,69000.0,15.507,15.5254,15.5024,15.5254,69000.0
2013-03-04 10:55:00,33.72,33.79,33.71,33.79,130500.0,15.5254,15.5576,15.5208,15.5576,130500.0
2013-03-04 11:00:00,33.78,33.79,33.76,33.79,134000.0,15.553,15.5576,15.5438,15.5576,134000.0
2013-03-04 11:05:00,33.78,33.79,33.76,33.78,85600.0,15.553,15.5576,15.5438,15.553,85600.0
2013-03-04 11:10:00,33.78,33.79,33.76,33.77,85000.0,15.553,15.5576,15.5438,15.5484,85000.0
2013-03-04 11:15:00,33.77,33.79,33.76,33.79,95700.0,15.5484,15.5576,15.5438,15.5576,95700.0
2013-03-04 11:20:00,33.79,33.79,33.77,33.79,106400.0,15.5576,15.5576,15.5484,15.5576,106400.0
2013-03-04 11:25:00,33.79,33.82,33.79,33.81,96400.0,15.5576,15.5714,15.5576,15.5668,96400.0
2013-03-04 11:30:00,33.81,33.83,33.8,33.8,79900.0,15.5668,15.576,15.5622,15.5622,79900.0
2013-03-04 11:35:00,33.8,33.81,33.77,33.79,107300.0,15.5622,15.5668,15.5484,15.5576,107300.0
2013-03-04 11:40:00,33.79,33.83,33.78,33.8,115900.0,15.5576,15.576,15.553,15.5622,115900.0
2013-03-04 11:45:00,33.8,33.82,33.79,33.8,85100.0,15.5622,15.5714,15.5576,15.5622,85100.0
2013-03-04 11:50:00,33.8,33.88,33.79,33.88,121000.0,15.5622,15.599,15.5576,15.599,121000.0
2013-03-04 11:55:00,33.88,33.92,33.88,33.88,118500.0,15.599,15.6175,15.599,15.599,118500.0
2013-03-04 12:00:00,33.88,33.89,33.85,33.86,84500.0,15.599,15.6036,15.5852,15.5898,84500.0
2013-03-04 12:05:00,33.86,33.89,33.85,33.88,62100.0,15.5898,15.6036,15.5852,15.599,62100.0
2013-03-04 12:10:00,33.88,33.92,33.88,33.92,81300.0,15.599,15.6175,15.599,15.6175,81300.0
2013-03-04 12:15:00,33.92,33.93,33.9,33.93,115000.0,15.6175,15.6221,15.6082,15.6221,115000.0
2013-03-04 12:20:00,33.92,33.93,33.9,33.92,116500.0,15.6175,15.6221,15.6082,15.6175,116500.0
2013-03-04 12:25:00,33.91,33.91,33.85,33.86,109200.0,15.6129,15.6129,15.5852,15.5898,109200.0
2013-03-04 12:30:00,33.85,33.86,33.8,33.81,105500.0,15.5852,15.5898,15.5622,15.5668,105500.0
2013-03-04 12:35:00,33.81,33.83,33.81,33.83,46500.0,15.5668,15.576,15.5668,15.576,46500.0
2013-03-04 12:40:00,33.82,33.88,33.82,33.86,84100.0,15.5714,15.599,15.5714,15.5898,84100.0
2013-03-04 12:45:00,33.86,33.86,33.84,33.85,26000.0,15.5898,15.5898,15.5806,15.5852,26000.0
2013-03-04 12:50:00,33.84,33.88,33.84,33.87,120900.0,15.5806,15.599,15.5806,15.5944,120900.0
2013-03-04 12:55:00,33.86,33.93,33.86,33.91,107200.0,15.5898,15.6221,15.5898,15.6129,107200.0
2013-03-04 13:00:00,33.9,33.94,33.9,33.93,64000.0,15.6082,15.6267,15.6082,15.6221,64000.0
2013-03-04 13:05:00,33.94,33.94,33.91,33.92,95500.0,15.6267,15.6267,15.6129,15.6175,95500.0
2013-03-04 13:10:00,33.92,33.93,33.9,33.91,119700.0,15.6175,15.6221,15.6082,15.6129,119700.0
2013-03-04 13:15:00,33.92,33.97,33.91,33.97,154000.0,15.6175,15.6405,15.6129,15.6405,154000.0
2013-03-04 13:20:00,33.97,34.02,33.96,34.02,81600.0,15.6405,15.6635,15.6359,15.6635,81600.0
2013-03-04 13:25:00,34.02,34.03,33.99,34.01,142300.0,15.6635,15.6681,15.6497,15.6589,142300.0
2013-03-04 13:30:00,34.01,34.02,34.0,34.01,79400.0,15.6589,15.6635,15.6543,15.6589,79400.0
2013-03-04 13:35:00,34.01,34.08,34.0,34.05,182200.0,15.6589,15.6911,15.6543,15.6773,182200.0
2013-03-04 13:40:00,34.05,34.06,34.02,34.05,75300.0,15.6773,15.6819,15.6635,15.6773,75300.0
2013-03-04 13:45:00,34.06,34.08,34.05,34.07,96200.0,15.6819,15.6911,15.6773,15.6865,96200.0
2013-03-04 13:50:00,34.07,34.07,34.05,34.05,113900.0,15.6865,15.6865,15.6773,15.6773,113900.0
2013-03-04 13:55:00,34.05,34.05,34.03,34.05,53100.0,15.6773,15.6773,15.6681,15.6773,53100.0
2013-03-04 14:00:00,34.04,34.06,34.04,34.06,37800.0,15.6727,15.6819,15.6727,15.6819,37800.0
2013-03-04 14:05:00,34.06,34.07,34.05,34.06,83700.0,15.6819,15.6865,15.6773,15.6819,83700.0
2013-03-04 14:10:00,34.07,34.07,34.02,34.04,117800.0,15.6865,15.6865,15.6635,15.6727,117800.0
2013-03-04 14:15:00,34.04,34.04,34.01,34.04,82800.0,15.6727,15.6727,15.6589,15.6727,82800.0
2013-03-04 14:20:00,34.03,34.07,34.03,34.07,39900.0,15.6681,15.6865,15.6681,15.6865,39900.0
2013-03-04 14:25:00,34.07,34.09,34.02,34.04,234100.0,15.6865,15.6957,15.6635,15.6727,234100.0
2013-03-04 14:30:00,34.04,34.04,34.01,34.01,109300.0,15.6727,15.6727,15.6589,15.6589,109300.0
2013-03-04 14:35:00,34.02,34.04,34.01,34.03,151400.0,15.6635,15.6727,15.6589,15.6681,151400.0
2013-03-04 14:40:00,34.03,34.03,34.02,34.03,36300.0,15.6681,15.6681,15.6635,15.6681,36300.0
2013-03-04 14:45:00,34.02,34.07,34.0,34.07,142300.0,15.6635,15.6865,15.6543,15.6865,142300.0
2013-03-04 14:50:00,34.07,34.08,34.05,34.05,89200.0,15.6865,15.6911,15.6773,15.6773,89200.0
2013-03-04 14:55:00,34.04,34.05,34.01,34.02,76700.0,15.6727,15.6773,15.6589,15.6635,76700.0
2013-03-04 15:00:00,34.02,34.02,34.0,34.0,47900.0,15.6635,15.6635,15.6543,15.6543,47900.0
2013-03-04 15:05:00,34.01,34.01,33.98,34.0,111900.0,15.6589,15.6589,15.6451,15.6543,111900.0
2013-03-04 15:10:00,33.99,34.02,33.98,34.0,151700.0,15.6497,15.6635,15.6451,15.6543,151700.0
2013-03-04 15:15:00,34.0,34.03,34.0,34.01,124700.0,15.6543,15.6681,15.6543,15.6589,124700.0
2013-03-04 15:20:00,34.0,34.03,34.0,34.02,148800.0,15.6543,15.6681,15.6543,15.6635,148800.0
2013-03-04 15:25:00,34.01,34.03,34.0,34.03,95800.0,15.6589,15.6681,15.6543,15.6681,95800.0
2013-03-04 15:30:00,34.02,34.04,33.99,34.0,232500.0,15.6635,15.6727,15.6497,15.6543,232500.0
2013-03-04 15:35:00,34.0,34.02,33.97,33.99,304900.0,15.6543,15.6635,15.6405,15.6497,304900.0
2013-03-04 15:40:00,34.0,34.0,33.95,33.95,356700.0,15.6543,15.6543,15.6313,15.6313,356700.0
2013-03-04 15:45:00,33.95,33.98,33.94,33.98,224700.0,15.6313,15.6451,15.6267,15.6451,224700.0
2013-03-04 15:50:00,33.98,33.99,33.96,33.97,334600.0,15.6451,15.6497,15.6359,15.6405,334600.0
2013-03-04 15:55:00,33.97,33.97,33.91,33.93,1008300.0,15.6405,15.6405,15.6129,15.6221,1008300.0
2013-03-05 09:30:00,34.1,34.22,34.02,34.2,317100.0,15.7003,15.7556,15.6635,15.7464,317100.0
2013-03-05 09:35:00,34.19,34.22,34.12,34.13,166700.0,15.7418,15.7556,15.7095,15.7141,166700.0
2013-03-05 09:40:00,34.14,34.14,34.08,34.12,97700.0,15.7188,15.7188,15.6911,15.7095,97700.0
2013-03-05 09:45:00,34.12,34.24,34.12,34.21,126400.0,15.7095,15.7648,15.7095,15.751,126400.0
2013-03-05 09:50:00,34.21,34.24,34.19,34.22,98900.0,15.751,15.7648,15.7418,15.7556,98900.0
2013-03-05 09:55:00,34.22,34.25,34.19,34.19,85900.0,15.7556,15.7694,15.7418,15.7418,85900.0
2013-03-05 10:00:00,34.2,34.25,34.15,34.18,103500.0,15.7464,15.7694,15.7234,15.7372,103500.0
2013-03-05 10:05:00,34.18,34.2,34.18,34.18,73300.0,15.7372,15.7464,15.7372,15.7372,73300.0
2013-03-05 10:10:00,34.19,34.2,34.14,34.16,124700.0,15.7418,15.7464,15.7188,15.728,124700.0
2013-03-05 10:15:00,34.16,34.16,34.13,34.15,66700.0,15.728,15.728,15.7141,15.7234,66700.0
2013-03-05 10:20:00,34.15,34.15,34.11,34.12,96800.0,15.7234,15.7234,15.7049,15.7095,96800.0
2013-03-05 10:25:00,34.12,34.13,34.07,34.08,110600.0,15.7095,15.7141,15.6865,15.6911,110600.0
2013-03-05 10:30:00,34.08,34.09,34.02,34.05,204500.0,15.6911,15.6957,15.6635,15.6773,204500.0
2013-03-05 10:35:00,34.06,34.1,34.05,34.1,74300.0,15.6819,15.7003,15.6773,15.7003,74300.0
2013-03-05 10:40:00,34.1,34.14,34.09,34.11,186500.0,15.7003,15.7188,15.6957,15.7049,186500.0
2013-03-05 10:45:00,34.12,34.15,34.11,34.12,134300.0,15.7095,15.7234,15.7049,15.7095,134300.0
2013-03-05 10:50:00,34.12,34.16,34.12,34.15,52000.0,15.7095,15.728,15.7095,15.7234,52000.0
2013-03-05 10:55:00,34.15,34.16,34.12,34.12,72600.0,15.7234,15.728,15.7095,15.7095,72600.0
2013-03-05 11:00:00,34.13,34.16,34.11,34.14,78100.0,15.7141,15.728,15.7049,15.7188,78100.0
2013-03-05 11:05:00,34.15,34.18,34.14,34.15,63300.0,15.7234,15.7372,15.7188,15.7234,63300.0
2013-03-05 11:10:00,34.16,34.17,34.12,34.12,68600.0,15.728,15.7326,15.7095,15.7095,68600.0
2013-03-05 11:15:00,34.13,34.13,34.1,34.13,84200.0,15.7141,15.7141,15.7003,15.7141,84200.0
2013-03-05 11:20:00,34.13,34.14,34.1,34.14,80600.0,15.7141,15.7188,15.7003,15.7188,80600.0
2013-03-05 11:25:00,34.14,34.14,34.11,34.11,60400.0,15.7188,15.7188,15.7049,15.7049,60400.0
2013-03-05 11:30:00,34.12,34.14,34.11,34.14,45200.0,15.7095,15.7188,15.7049,15.7188,45200.0
2013-03-05 11:35:00,34.14,34.19,34.14,34.19,110100.0,15.7188,15.7418,15.7188,15.7418,110100.0
2013-03-05 11:40:00,34.19,34.2,34.17,34.19,50100.0,15.7418,15.7464,15.7326,15.7418,50100.0
2013-03-05 11:45:00,34.17,34.21,34.17,34.2,58500.0,15.7326,15.751,15.7326,15.7464,58500.0
2013-03-05 11:50:00,34.2,34.2,34.17,34.19,62200.0,15.7464,15.7464,15.7326,15.7418,62200.0
2013-03-05 11:55:00,34.19,34.21,34.18,34.21,33800.0,15.7418,15.751,15.7372,15.751,33800.0
2013-03-05 12:00:00,34.2,34.21,34.19,34.2,50600.0,15.7464,15.751,15.7418,15.7464,50600.0
2013-03-05 12:05:00,34.19,34.2,34.17,34.18,50500.0,15.7418,15.7464,15.7326,15.7372,50500.0
2013-03-05 12:10:00,34.18,34.18,34.17,34.18,40400.0,15.7372,15.7372,15.7326,15.7372,40400.0
2013-03-05 12:15:00,34.18,34.18,34.17,34.17,25200.0,15.7372,15.7372,15.7326,15.7326,25200.0
2013-03-05 12:20:00,34.17,34.18,34.17,34.17,25500.0,15.7326,15.7372,15.7326,15.7326,25500.0
2013-03-05 12:25:00,34.18,34.18,34.17,34.17,57900.0,15.7372,15.7372,15.7326,15.7326,57900.0
2013-03-05 12:30:00,34.18,34.18,34.17,34.18,25800.0,15.7372,15.7372,15.7326,15.7372,25800.0
2013-03-05 12:35:00,34.18,34.19,34.17,34.19,50800.0,15.7372,15.7418,15.7326,15.7418,50800.0
2013-03-05 12:40:00,34.19,34.19,34.16,34.16,52900.0,15.7418,15.7418,15.728,15.728,52900.0
2013-03-05 12:45:00,34.16,34.18,34.15,34.16,61800.0,15.728,15.7372,15.7234,15.728,61800.0
2013-03-05 12:50:00,34.16,34.16,34.14,34.16,45800.0,15.728,15.728,15.7188,15.728,45800.0
2013-03-05 12:55:00,34.16,34.16,34.14,34.16,29200.0,15.728,15.728,15.7188,15.728,29200.0
2013-03-05 13:00:00,34.16,34.16,34.15,34.16,18500.0,15.728,15.728,15.7234,15.728,18500.0
2013-03-05 13:05:00,34.15,34.16,34.13,34.13,46700.0,15.7234,15.728,15.7141,15.7141,46700.0
2013-03-05 13:10:00,34.14,34.16,34.13,34.16,67800.0,15.7188,15.728,15.7141,15.728,67800.0
2013-03-05 13:15:00,34.15,34.17,34.14,34.16,65700.0,15.7234,15.7326,15.7188,15.728,65700.0
2013-03-05 13:20:00,34.16,34.17,34.14,34.16,41700.0,15.728,15.7326,15.7188,15.728,41700.0
2013-03-05 13:25:00,34.16,34.18,34.16,34.16,36600.0,15.728,15.7372,15.728,15.728,36600.0
2013-03-05 13:30:00,34.16,34.18,34.15,34.17,67600.0,15.728,15.7372,15.7234,15.7326,67600.0
2013-03-05 13:35:00,34.18,34.19,34.16,34.19,66400.0,15.7372,15.7418,15.728,15.7418,66400.0
2013-03-05 13:40:00,34.19,34.2,34.17,34.17,25200.0,15.7418,15.7464,15.7326,15.7326,25200.0
2013-03-05 13:45:00,34.18,34.19,34.16,34.18,80600.0,15.7372,15.7418,15.728,15.7372,80600.0
2013-03-05 13:50:00,34.17,34.2,34.17,34.19,57100.0,15.7326,15.7464,15.7326,15.7418,57100.0
2013-03-05 13:55:00,34.19,34.19,34.17,34.18,32300.0,15.7418,15.7418,15.7326,15.7372,32300.0
2013-03-05 14:00:00,34.17,34.19,34.17,34.19,43900.0,15.7326,15.7418,15.7326,15.7418,43900.0
2013-03-05 14:05:00,34.19,34.2,34.18,34.19,64100.0,15.7418,15.7464,15.7372,15.7418,64100.0
2013-03-05 14:10:00,34.18,34.19,34.17,34.18,31700.0,15.7372,15.7418,15.7326,15.7372,31700.0
2013-03-05 14:15:00,34.18,34.19,34.17,34.19,44400.0,15.7372,15.7418,15.7326,15.7418,44400.0
2013-03-05 14:20:00,34.18,34.2,34.18,34.19,51000.0,15.7372,15.7464,15.7372,15.7418,51000.0
2013-03-05 14:25:00,34.19,34.19,34.16,34.16,45900.0,15.7418,15.7418,15.728,15.728,45900.0
2013-03-05 14:30:00,34.17,34.18,34.16,34.17,53300.0,15.7326,15.7372,15.728,15.7326,53300.0
2013-03-05 14:35:00,34.18,34.2,34.17,34.19,68300.0,15.7372,15.7464,15.7326,15.7418,68300.0
2013-03-05 14:40:00,34.18,34.2,34.16,34.19,47300.0,15.7372,15.7464,15.728,15.7418,47300.0
2013-03-05 14:45:00,34.19,34.21,34.18,34.21,75600.0,15.7418,15.751,15.7372,15.751,75600.0
2013-03-05 14:50:00,34.2,34.22,34.19,34.21,50200.0,15.7464,15.7556,15.7418,15.751,50200.0
2013-03-05 14:55:00,34.21,34.22,34.2,34.2,101600.0,15.751,15.7556,15.7464,15.7464,101600.0
2013-03-05 15:00:00,34.2,34.23,34.19,34.23,103200.0,15.7464,15.7602,15.7418,15.7602,103200.0
2013-03-05 15:05:00,34.23,34.24,34.22,34.23,61800.0,15.7602,15.7648,15.7556,15.7602,61800.0
2013-03-05 15:10:00,34.24,34.25,34.22,34.24,106900.0,15.7648,15.7694,15.7556,15.7648,106900.0
2013-03-05 15:15:00,34.25,34.26,34.24,34.25,68900.0,15.7694,15.774,15.7648,15.7694,68900.0
2013-03-05 15:20:00,34.25,34.25,34.22,34.25,150700.0,15.7694,15.7694,15.7556,15.7694,150700.0
2013-03-05 15:25:00,34.24,34.26,34.24,34.25,56900.0,15.7648,15.774,15.7648,15.7694,56900.0
2013-03-05 15:30:00,34.24,34.25,34.23,34.24,117700.0,15.7648,15.7694,15.7602,15.7648,117700.0
2013-03-05 15:35:00,34.23,34.26,34.22,34.26,119700.0,15.7602,15.774,15.7556,15.774,119700.0
2013-03-05 15:40:00,34.26,34.3,34.25,34.29,102900.0,15.774,15.7924,15.7694,15.7878,102900.0
2013-03-05 15:45:00,34.28,34.29,34.21,34.22,200700.0,15.7832,15.7878,15.751,15.7556,200700.0
2013-03-05 15:50:00,34.23,34.23,34.17,34.17,231800.0,15.7602,15.7602,15.7326,15.7326,231800.0
2013-03-05 15:55:00,34.17,34.24,34.17,34.24,322700.0,15.7326,15.7648,15.7326,15.7648,322700.0
2013-03-06 09:30:00,34.31,34.34,34.2,34.3,269900.0,15.797,15.8108,15.7464,15.7924,269900.0
2013-03-06 09:35:00,34.31,34.32,34.23,34.23,131900.0,15.797,15.8016,15.7602,15.7602,131900.0
2013-03-06 09:40:00,34.23,34.28,34.21,34.23,98100.0,15.7602,15.7832,15.751,15.7602,98100.0
2013-03-06 09:45:00,34.23,34.26,34.2,34.24,87200.0,15.7602,15.774,15.7464,15.7648,87200.0
2013-03-06 09:50:00,34.23,34.24,34.2,34.23,68700.0,15.7602,15.7648,15.7464,15.7602,68700.0
2013-03-06 09:55:00,34.23,34.23,34.2,34.22,71700.0,15.7602,15.7602,15.7464,15.7556,71700.0
2013-03-06 10:00:00,34.22,34.24,34.18,34.18,109400.0,15.7556,15.7648,15.7372,15.7372,109400.0
2013-03-06 10:05:00,34.19,34.19,34.14,34.14,113800.0,15.7418,15.7418,15.7188,15.7188,113800.0
2013-03-06 10:10:00,34.14,34.14,34.1,34.14,112400.0,15.7188,15.7188,15.7003,15.7188,112400.0
2013-03-06 10:15:00,34.14,34.16,34.1,34.11,61300.0,15.7188,15.728,15.7003,15.7049,61300.0
2013-03-06 10:20:00,34.11,34.12,34.07,34.08,119500.0,15.7049,15.7095,15.6865,15.6911,119500.0
2013-03-06 10:25:00,34.08,34.1,34.05,34.06,156100.0,15.6911,15.7003,15.6773,15.6819,156100.0
2013-03-06 10:30:00,34.07,34.13,34.06,34.11,84900.0,15.6865,15.7141,15.6819,15.7049,84900.0
2013-03-06 10:35:00,34.1,34.14,34.07,34.14,112900.0,15.7003,15.7188,15.6865,15.7188,112900.0
2013-03-06 10:40:00,34.14,34.14,34.1,34.11,156700.0,15.7188,15.7188,15.7003,15.7049,156700.0
2013-03-06 10:45:00,34.1,34.11,34.08,34.1,92400.0,15.7003,15.7049,15.6911,15.7003,92400.0
2013-03-06 10:50:00,34.1,34.13,34.08,34.13,58800.0,15.7003,15.7141,15.6911,15.7141,58800.0
2013-03-06 10:55:00,34.13,34.13,34.07,34.09,88200.0,15.7141,15.7141,15.6865,15.6957,88200.0
2013-03-06 11:00:00,34.08,34.09,34.06,34.06,75100.0,15.6911,15.6957,15.6819,15.6819,75100.0
2013-03-06 11:05:00,34.06,34.07,34.05,34.05,59000.0,15.6819,15.6865,15.6773,15.6773,59000.0
2013-03-06 11:10:00,34.05,34.09,34.04,34.09,85400.0,15.6773,15.6957,15.6727,15.6957,85400.0
2013-03-06 11:15:00,34.08,34.1,34.06,34.07,69400.0,15.6911,15.7003,15.6819,15.6865,69400.0
2013-03-06 11:20:00,34.07,34.08,34.03,34.04,45800.0,15.6865,15.6911,15.6681,15.6727,45800.0
2013-03-06 11:25:00,34.03,34.04,34.02,34.02,59500.0,15.6681,15.6727,15.6635,15.6635,59500.0
2013-03-06 11:30:00,34.02,34.04,34.01,34.01,79800.0,15.6635,15.6727,15.6589,15.6589,79800.0
2013-03-06 11:35:00,34.02,34.05,34.01,34.05,53800.0,15.6635,15.6773,15.6589,15.6773,53800.0
2013-03-06 11:40:00,34.05,34.07,34.04,34.06,47100.0,15.6773,15.6865,15.6727,15.6819,47100.0
2013-03-06 11:45:00,34.06,34.1,34.05,34.1,55600.0,15.6819,15.7003,15.6773,15.7003,55600.0
2013-03-06 11:50:00,34.1,34.12,34.07,34.09,56200.0,15.7003,15.7095,15.6865,15.6957,56200.0
2013-03-06 11:55:00,34.09,34.1,34.05,34.05,50300.0,15.6957,15.7003,15.6773,15.6773,50300.0
2013-03-06 12:00:00,34.05,34.07,34.03,34.07,66400.0,15.6773,15.6865,15.6681,15.6865,66400.0
2013-03-06 12:05:00,34.06,34.09,34.06,34.09,43800.0,15.6819,15.6957,15.6819,15.6957,43800.0
2013-03-06 12:10:00,34.09,34.11,34.08,34.1,64300.0,15.6957,15.7049,15.6911,15.7003,64300.0
2013-03-06 12:15:00,34.09,34.11,34.08,34.09,59900.0,15.6957,15.7049,15.6911,15.6957,59900.0
2013-03-06 12:20:00,34.09,34.09,34.06,34.09,40400.0,15.6957,15.6957,15.6819,15.6957,40400.0
2013-03-06 12:25:00,34.09,34.09,34.07,34.08,39700.0,15.6957,15.6957,15.6865,15.6911,39700.0
2013-03-06 12:30:00,34.08,34.09,34.07,34.09,77600.0,15.6911,15.6957,15.6865,15.6957,77600.0
2013-03-06 12:35:00,34.09,34.1,34.08,34.09,29300.0,15.6957,15.7003,15.6911,15.6957,29300.0
2013-03-06 12:40:00,34.1,34.12,34.09,34.12,54900.0,15.7003,15.7095,15.6957,15.7095,54900.0
2013-03-06 12:45:00,34.12,34.13,34.11,34.12,44200.0,15.7095,15.7141,15.7049,15.7095,44200.0
2013-03-06 12:50:00,34.12,34.12,34.11,34.12,15700.0,15.7095,15.7095,15.7049,15.7095,15700.0
2013-03-06 12:55:00,34.12,34.12,34.09,34.09,23000.0,15.7095,15.7095,15.6957,15.6957,23000.0
2013-03-06 13:00:00,34.09,34.12,34.09,34.12,44700.0,15.6957,15.7095,15.6957,15.7095,44700.0
2013-03-06 13:05:00,34.12,34.13,34.11,34.13,16800.0,15.7095,15.7141,15.7049,15.7141,16800.0
2013-03-06 13:10:00,34.13,34.14,34.12,34.14,46600.0,15.7141,15.7188,15.7095,15.7188,46600.0
2013-03-06 13:15:00,34.14,34.14,34.11,34.13,54600.0,15.7188,15.7188,15.7049,15.7141,54600.0
2013-03-06 13:20:00,34.12,34.13,34.11,34.12,30200.0,15.7095,15.7141,15.7049,15.7095,30200.0
2013-03-06 13:25:00,34.12,34.14,34.11,34.13,42900.0,15.7095,15.7188,15.7049,15.7141,42900.0
2013-03-06 13:30:00,34.13,34.14,34.12,34.14,33700.0,15.7141,15.7188,15.7095,15.7188,33700.0
2013-03-06 13:35:00,34.13,34.15,34.13,34.14,28000.0,15.7141,15.7234,15.7141,15.7188,28000.0
2013-03-06 13:40:00,34.15,34.16,34.13,34.14,52600.0,15.7234,15.728,15.7141,15.7188,52600.0
2013-03-06 13:45:00,34.14,34.14,34.13,34.14,21100.0,15.7188,15.7188,15.7141,15.7188,21100.0
2013-03-06 13:50:00,34.14,34.15,34.13,34.15,58400.0,15.7188,15.7234,15.7141,15.7234,58400.0
2013-03-06 13:55:00,34.15,34.15,34.14,34.14,18800.0,15.7234,15.7234,15.7188,15.7188,18800.0
2013-03-06 14:00:00,34.15,34.15,34.12,34.12,71900.0,15.7234,15.7234,15.7095,15.7095,71900.0
2013-03-06 14:05:00,34.13,34.13,34.12,34.12,24700.0,15.7141,15.7141,15.7095,15.7095,24700.0
2013-03-06 14:10:00,34.13,34.13,34.1,34.1,92400.0,15.7141,15.7141,15.7003,15.7003,92400.0
2013-03-06 14:15:00,34.11,34.12,34.1,34.1,67300.0,15.7049,15.7095,15.7003,15.7003,67300.0
2013-03-06 14:20:00,34.11,34.11,34.1,34.11,20300.0,15.7049,15.7049,15.7003,15.7049,20300.0
2013-03-06 14:25:00,34.1,34.11,34.08,34.08,61600.0,15.7003,15.7049,15.6911,15.6911,61600.0
2013-03-06 14:30:00,34.08,34.12,34.08,34.12,58900.0,15.6911,15.7095,15.6911,15.7095,58900.0
2013-03-06 14:35:00,34.12,34.12,34.09,34.09,53900.0,15.7095,15.7095,15.6957,15.6957,53900.0
2013-03-06 14:40:00,34.08,34.09,34.06,34.07,92800.0,15.6911,15.6957,15.6819,15.6865,92800.0
2013-03-06 14:45:00,34.08,34.11,34.07,34.1,71900.0,15.6911,15.7049,15.6865,15.7003,71900.0
2013-03-06 14:50:00,34.1,34.1,34.08,34.09,44100.0,15.7003,15.7003,15.6911,15.6957,44100.0
2013-03-06 14:55:00,34.09,34.12,34.08,34.1,81900.0,15.6957,15.7095,15.6911,15.7003,81900.0
2013-03-06 15:00:00,34.1,34.11,34.07,34.1,50400.0,15.7003,15.7049,15.6865,15.7003,50400.0
2013-03-06 15:05:00,34.09,34.1,34.07,34.08,58100.0,15.6957,15.7003,15.6865,15.6911,58100.0
2013-03-06 15:10:00,34.09,34.11,34.07,34.08,68400.0,15.6957,15.7049,15.6865,15.6911,68400.0
2013-03-06 15:15:00,34.08,34.09,34.06,34.06,92700.0,15.6911,15.6957,15.6819,15.6819,92700.0
2013-03-06 15:20:00,34.07,34.09,34.06,34.09,67900.0,15.6865,15.6957,15.6819,15.6957,67900.0
2013-03-06 15:25:00,34.09,34.09,34.06,34.08,79100.0,15.6957,15.6957,15.6819,15.6911,79100.0
2013-03-06 15:30:00,34.08,34.08,34.06,34.06,78000.0,15.6911,15.6911,15.6819,15.6819,78000.0
2013-03-06 15:35:00,34.06,34.07,34.05,34.05,59700.0,15.6819,15.6865,15.6773,15.6773,59700.0
2013-03-06 15:40:00,34.05,34.06,34.04,34.05,117600.0,15.6773,15.6819,15.6727,15.6773,117600.0
2013-03-06 15:45:00,34.05,34.08,34.04,34.08,159900.0,15.6773,15.6911,15.6727,15.6911,159900.0
2013-03-06 15:50:00,34.08,34.08,34.07,34.08,115500.0,15.6911,15.6911,15.6865,15.6911,115500.0
2013-03-06 15:55:00,34.08,34.13,34.07,34.13,407300.0,15.6911,15.7141,15.6865,15.7141,407300.0
2013-03-07 09:30:00,34.21,34.23,34.08,34.1,190800.0,15.751,15.7602,15.6911,15.7003,190800.0
2013-03-07 09:35:00,34.11,34.11,34.01,34.01,122700.0,15.7049,15.7049,15.6589,15.6589,122700.0
2013-03-07 09:40:00,34.01,34.09,34.01,34.08,62500.0,15.6589,15.6957,15.6589,15.6911,62500.0
2013-03-07 09:45:00,34.09,34.09,33.96,33.98,261200.0,15.6957,15.6957,15.6359,15.6451,261200.0
2013-03-07 09:50:00,33.98,33.98,33.91,33.92,101100.0,15.6451,15.6451,15.6129,15.6175,101100.0
2013-03-07 09:55:00,33.91,33.97,33.88,33.88,143200.0,15.6129,15.6405,15.599,15.599,143200.0
2013-03-07 10:00:00,33.89,33.93,33.85,33.9,203900.0,15.6036,15.6221,15.5852,15.6082,203900.0
2013-03-07 10:05:00,33.89,33.91,33.87,33.91,73400.0,15.6036,15.6129,15.5944,15.6129,73400.0
2013-03-07 10:10:00,33.92,33.94,33.9,33.91,93100.0,15.6175,15.6267,15.6082,15.6129,93100.0
2013-03-07 10:15:00,33.91,33.91,33.86,33.89,66000.0,15.6129,15.6129,15.5898,15.6036,66000.0
2013-03-07 10:20:00,33.89,33.9,33.87,33.89,80300.0,15.6036,15.6082,15.5944,15.6036,80300.0
2013-03-07 10:25:00,33.89,33.91,33.88,33.9,39300.0,15.6036,15.6129,15.599,15.6082,39300.0
2013-03-07 10:30:00,33.9,33.91,33.88,33.91,90500.0,15.6082,15.6129,15.599,15.6129,90500.0
2013-03-07 10:35:00,33.9,33.91,33.87,33.88,83500.0,15.6082,15.6129,15.5944,15.599,83500.0
2013-03-07 10:40:00,33.88,33.9,33.86,33.89,85800.0,15.599,15.6082,15.5898,15.6036,85800.0
2013-03-07 10:45:00,33.88,33.89,33.85,33.86,43800.0,15.599,15.6036,15.5852,15.5898,43800.0
2013-03-07 10:50:00,33.86,33.88,33.85,33.87,83200.0,15.5898,15.599,15.5852,15.5944,83200.0
2013-03-07 10:55:00,33.87,33.87,33.85,33.86,101800.0,15.5944,15.5944,15.5852,15.5898,101800.0
2013-03-07 11:00:00,33.85,33.87,33.85,33.86,79600.0,15.5852,15.5944,15.5852,15.5898,79600.0
2013-03-07 11:05:00,33.86,33.92,33.85,33.91,122300.0,15.5898,15.6175,15.5852,15.6129,122300.0
2013-03-07 11:10:00,33.91,33.92,33.87,33.87,174000.0,15.6129,15.6175,15.5944,15.5944,174000.0
2013-03-07 11:15:00,33.87,33.89,33.86,33.88,111300.0,15.5944,15.6036,15.5898,15.599,111300.0
2013-03-07 11:20:00,33.87,33.89,33.86,33.88,93900.0,15.5944,15.6036,15.5898,15.599,93900.0
2013-03-07 11:25:00,33.88,33.9,33.87,33.89,67100.0,15.599,15.6082,15.5944,15.6036,67100.0
2013-03-07 11:30:00,33.9,33.9,33.87,33.88,119800.0,15.6082,15.6082,15.5944,15.599,119800.0
2013-03-07 11:35:00,33.87,33.88,33.86,33.87,91600.0,15.5944,15.599,15.5898,15.5944,91600.0
2013-03-07 11:40:00,33.87,33.87,33.83,33.84,258200.0,15.5944,15.5944,15.576,15.5806,258200.0
2013-03-07 11:45:00,33.85,33.86,33.84,33.85,62800.0,15.5852,15.5898,15.5806,15.5852,62800.0
2013-03-07 11:50:00,33.86,33.87,33.85,33.86,50400.0,15.5898,15.5944,15.5852,15.5898,50400.0
2013-03-07 11:55:00,33.86,33.88,33.86,33.87,66000.0,15.5898,15.599,15.5898,15.5944,66000.0
2013-03-07 12:00:00,33.87,33.87,33.84,33.85,98200.0,15.5944,15.5944,15.5806,15.5852,98200.0
2013-03-07 12:05:00,33.85,33.86,33.83,33.84,85800.0,15.5852,15.5898,15.576,15.5806,85800.0
2013-03-07 12:10:00,33.84,33.85,33.83,33.84,52400.0,15.5806,15.5852,15.576,15.5806,52400.0
2013-03-07 12:15:00,33.84,33.87,33.84,33.86,81100.0,15.5806,15.5944,15.5806,15.5898,81100.0
2013-03-07 12:20:00,33.86,33.88,33.84,33.86,74800.0,15.5898,15.599,15.5806,15.5898,74800.0
2013-03-07 12:25:00,33.86,33.89,33.86,33.88,41100.0,15.5898,15.6036,15.5898,15.599,41100.0
2013-03-07 12:30:00,33.89,33.92,33.88,33.89,146000.0,15.6036,15.6175,15.599,15.6036,146000.0
2013-03-07 12:35:00,33.89,33.92,33.87,33.92,56700.0,15.6036,15.6175,15.5944,15.6175,56700.0
2013-03-07 12:40:00,33.92,33.97,33.92,33.95,102800.0,15.6175,15.6405,15.6175,15.6313,102800.0
2013-03-07 12:45:00,33.94,33.96,33.93,33.93,101600.0,15.6267,15.6359,15.6221,15.6221,101600.0
2013-03-07 12:50:00,33.93,33.94,33.92,33.93,44900.0,15.6221,15.6267,15.6175,15.6221,44900.0
2013-03-07 12:55:00,33.93,33.94,33.92,33.94,44400.0,15.6221,15.6267,15.6175,15.6267,44400.0
2013-03-07 13:00:00,33.94,33.94,33.91,33.93,56300.0,15.6267,15.6267,15.6129,15.6221,56300.0
2013-03-07 13:05:00,33.92,33.94,33.92,33.93,31500.0,15.6175,15.6267,15.6175,15.6221,31500.0
2013-03-07 13:10:00,33.93,33.94,33.92,33.92,29700.0,15.6221,15.6267,15.6175,15.6175,29700.0
2013-03-07 13:15:00,33.94,33.94,33.92,33.92,63300.0,15.6267,15.6267,15.6175,15.6175,63300.0
2013-03-07 13:20:00,33.92,33.95,33.92,33.94,47200.0,15.6175,15.6313,15.6175,15.6267,47200.0
2013-03-07 13:25:00,33.93,33.94,33.93,33.93,14000.0,15.6221,15.6267,15.6221,15.6221,14000.0
2013-03-07 13:30:00,33.93,33.94,33.9,33.9,68500.0,15.6221,15.6267,15.6082,15.6082,68500.0
2013-03-07 13:35:00,33.91,33.91,33.89,33.89,73200.0,15.6129,15.6129,15.6036,15.6036,73200.0
2013-03-07 13:40:00,33.9,33.9,33.88,33.89,43200.0,15.6082,15.6082,15.599,15.6036,43200.0
2013-03-07 13:45:00,33.88,33.89,33.87,33.88,56600.0,15.599,15.6036,15.5944,15.599,56600.0
2013-03-07 13:50:00,33.87,33.88,33.85,33.87,84200.0,15.5944,15.599,15.5852,15.5944,84200.0
2013-03-07 13:55:00,33.87,33.88,33.85,33.87,48500.0,15.5944,15.599,15.5852,15.5944,48500.0
2013-03-07 14:00:00,33.87,33.89,33.86,33.88,78000.0,15.5944,15.6036,15.5898,15.599,78000.0
2013-03-07 14:05:00,33.88,33.88,33.86,33.88,145700.0,15.599,15.599,15.5898,15.599,145700.0
2013-03-07 14:10:00,33.88,33.88,33.87,33.88,30800.0,15.599,15.599,15.5944,15.599,30800.0
2013-03-07 14:15:00,33.87,33.88,33.87,33.88,43700.0,15.5944,15.599,15.5944,15.599,43700.0
2013-03-07 14:20:00,33.88,33.88,33.87,33.88,25900.0,15.599,15.599,15.5944,15.599,25900.0
2013-03-07 14:25:00,33.87,33.89,33.87,33.88,112700.0,15.5944,15.6036,15.5944,15.599,112700.0
2013-03-07 14:30:00,33.88,33.91,33.87,33.91,87000.0,15.599,15.6129,15.5944,15.6129,87000.0
2013-03-07 14:35:00,33.9,33.92,33.89,33.91,74700.0,15.6082,15.6175,15.6036,15.6129,74700.0
2013-03-07 14:40:00,33.92,33.92,33.91,33.91,26100.0,15.6175,15.6175,15.6129,15.6129,26100.0
2013-03-07 14:45:00,33.91,33.96,33.91,33.95,74700.0,15.6129,15.6359,15.6129,15.6313,74700.0
2013-03-07 14:50:00,33.96,33.98,33.95,33.98,57300.0,15.6359,15.6451,15.6313,15.6451,57300.0
2013-03-07 14:55:00,33.98,34.0,33.97,33.97,61500.0,15.6451,15.6543,15.6405,15.6405,61500.0
2013-03-07 15:00:00,33.97,33.98,33.96,33.98,63400.0,15.6405,15.6451,15.6359,15.6451,63400.0
2013-03-07 15:05:00,33.98,34.0,33.97,33.99,53600.0,15.6451,15.6543,15.6405,15.6497,53600.0
2013-03-07 15:10:00,34.0,34.02,33.99,34.01,71500.0,15.6543,15.6635,15.6497,15.6589,71500.0
2013-03-07 15:15:00,34.0,34.01,33.99,34.0,114000.0,15.6543,15.6589,15.6497,15.6543,114000.0
2013-03-07 15:20:00,34.01,34.01,33.95,33.98,113200.0,15.6589,15.6589,15.6313,15.6451,113200.0
2013-03-07 15:25:00,33.97,34.0,33.97,33.99,73300.0,15.6405,15.6543,15.6405,15.6497,73300.0
2013-03-07 15:30:00,33.99,34.01,33.98,33.98,55700.0,15.6497,15.6589,15.6451,15.6451,55700.0
2013-03-07 15:35:00,33.99,33.99,33.97,33.99,74800.0,15.6497,15.6497,15.6405,15.6497,74800.0
2013-03-07 15:40:00,33.98,34.01,33.97,33.97,154800.0,15.6451,15.6589,15.6405,15.6405,154800.0
2013-03-07 15:45:00,33.97,33.98,33.96,33.96,139700.0,15.6405,15.6451,15.6359,15.6359,139700.0
2013-03-07 15:50:00,33.96,33.97,33.96,33.97,195700.0,15.6359,15.6405,15.6359,15.6405,195700.0
2013-03-07 15:55:00,33.96,33.97,33.94,33.96,378800.0,15.6359,15.6405,15.6267,15.6359,378800.0
2013-03-08 09:30:00,34.0,34.01,33.91,33.94,243600.0,15.6543,15.6589,15.6129,15.6267,243600.0
2013-03-08 09:35:00,33.92,33.96,33.87,33.89,154000.0,15.6175,15.6359,15.5944,15.6036,154000.0
2013-03-08 09:40:00,33.9,33.91,33.86,33.87,54500.0,15.6082,15.6129,15.5898,15.5944,54500.0
2013-03-08 09:45:00,33.86,33.89,33.8,33.88,118500.0,15.5898,15.6036,15.5622,15.599,118500.0
2013-03-08 09:50:00,33.89,33.94,33.88,33.9,75300.0,15.6036,15.6267,15.599,15.6082,75300.0
2013-03-08 09:55:00,33.9,33.95,33.86,33.94,80100.0,15.6082,15.6313,15.5898,15.6267,80100.0
2013-03-08 10:00:00,33.94,33.97,33.88,33.97,241600.0,15.6267,15.6405,15.599,15.6405,241600.0
2013-03-08 10:05:00,33.96,33.96,33.9,33.94,115400.0,15.6359,15.6359,15.6082,15.6267,115400.0
2013-03-08 10:10:00,33.94,33.95,33.87,33.88,80600.0,15.6267,15.6313,15.5944,15.599,80600.0
2013-03-08 10:15:00,33.88,33.94,33.87,33.94,77200.0,15.599,15.6267,15.5944,15.6267,77200.0
2013-03-08 10:20:00,33.94,33.96,33.89,33.9,77700.0,15.6267,15.6359,15.6036,15.6082,77700.0
2013-03-08 10:25:00,33.88,33.89,33.87,33.87,42900.0,15.599,15.6036,15.5944,15.5944,42900.0
2013-03-08 10:30:00,33.87,33.92,33.86,33.91,83100.0,15.5944,15.6175,15.5898,15.6129,83100.0
2013-03-08 10:35:00,33.91,33.91,33.88,33.91,64400.0,15.6129,15.6129,15.599,15.6129,64400.0
2013-03-08 10:40:00,33.9,33.93,33.88,33.88,52000.0,15.6082,15.6221,15.599,15.599,52000.0
2013-03-08 10:45:00,33.88,33.89,33.85,33.85,167300.0,15.599,15.6036,15.5852,15.5852,167300.0
2013-03-08 10:50:00,33.86,33.9,33.85,33.87,95100.0,15.5898,15.6082,15.5852,15.5944,95100.0
2013-03-08 10:55:00,33.88,33.91,33.86,33.9,66200.0,15.599,15.6129,15.5898,15.6082,66200.0
2013-03-08 11:00:00,33.9,33.91,33.88,33.9,108400.0,15.6082,15.6129,15.599,15.6082,108400.0
2013-03-08 11:05:00,33.89,33.93,33.86,33.92,176200.0,15.6036,15.6221,15.5898,15.6175,176200.0
2013-03-08 11:10:00,33.91,33.94,33.91,33.93,31000.0,15.6129,15.6267,15.6129,15.6221,31000.0
2013-03-08 11:15:00,33.94,33.95,33.9,33.9,54900.0,15.6267,15.6313,15.6082,15.6082,54900.0
2013-03-08 11:20:00,33.91,33.93,33.9,33.91,33600.0,15.6129,15.6221,15.6082,15.6129,33600.0
2013-03-08 11:25:00,33.9,33.93,33.9,33.91,50700.0,15.6082,15.6221,15.6082,15.6129,50700.0
2013-03-08 11:30:00,33.91,33.94,33.89,33.89,129300.0,15.6129,15.6267,15.6036,15.6036,129300.0
2013-03-08 11:35:00,33.89,33.9,33.88,33.9,38200.0,15.6036,15.6082,15.599,15.6082,38200.0
2013-03-08 11:40:00,33.89,33.93,33.89,33.91,56000.0,15.6036,15.6221,15.6036,15.6129,56000.0
2013-03-08 11:45:00,33.91,33.96,33.9,33.95,51000.0,15.6129,15.6359,15.6082,15.6313,51000.0
2013-03-08 11:50:00,33.96,33.96,33.93,33.93,69300.0,15.6359,15.6359,15.6221,15.6221,69300.0
2013-03-08 11:55:00,33.93,33.95,33.92,33.95,37700.0,15.6221,15.6313,15.6175,15.6313,37700.0
2013-03-08 12:00:00,33.95,33.97,33.93,33.97,42200.0,15.6313,15.6405,15.6221,15.6405,42200.0
2013-03-08 12:05:00,33.97,33.99,33.95,33.99,28100.0,15.6405,15.6497,15.6313,15.6497,28100.0
2013-03-08 12:10:00,33.98,33.99,33.95,33.95,284600.0,15.6451,15.6497,15.6313,15.6313,284600.0
2013-03-08 12:15:00,33.95,33.96,33.93,33.94,64400.0,15.6313,15.6359,15.6221,15.6267,64400.0
2013-03-08 12:20:00,33.95,33.96,33.93,33.94,54300.0,15.6313,15.6359,15.6221,15.6267,54300.0
2013-03-08 12:25:00,33.93,33.93,33.9,33.92,34800.0,15.6221,15.6221,15.6082,15.6175,34800.0
2013-03-08 12:30:00,33.91,33.92,33.89,33.89,37400.0,15.6129,15.6175,15.6036,15.6036,37400.0
2013-03-08 12:35:00,33.89,33.91,33.89,33.89,33100.0,15.6036,15.6129,15.6036,15.6036,33100.0
2013-03-08 12:40:00,33.9,33.92,33.89,33.92,45700.0,15.6082,15.6175,15.6036,15.6175,45700.0
2013-03-08 12:45:00,33.91,33.92,33.9,33.91,34700.0,15.6129,15.6175,15.6082,15.6129,34700.0
2013-03-08 12:50:00,33.92,33.95,33.92,33.94,39000.0,15.6175,15.6313,15.6175,15.6267,39000.0
2013-03-08 12:55:00,33.95,33.95,33.94,33.94,28900.0,15.6313,15.6313,15.6267,15.6267,28900.0
2013-03-08 13:00:00,33.95,33.96,33.94,33.94,80200.0,15.6313,15.6359,15.6267,15.6267,80200.0
2013-03-08 13:05:00,33.94,33.96,33.92,33.95,134100.0,15.6267,15.6359,15.6175,15.6313,134100.0
2013-03-08 13:10:00,33.95,34.0,33.94,33.94,224000.0,15.6313,15.6543,15.6267,15.6267,224000.0
2013-03-08 13:15:00,33.94,33.95,33.9,33.9,142500.0,15.6267,15.6313,15.6082,15.6082,142500.0
2013-03-08 13:20:00,33.91,33.91,33.9,33.9,16500.0,15.6129,15.6129,15.6082,15.6082,16500.0
2013-03-08 13:25:00,33.91,33.91,33.88,33.89,108900.0,15.6129,15.6129,15.599,15.6036,108900.0
2013-03-08 13:30:00,33.89,33.9,33.89,33.89,19400.0,15.6036,15.6082,15.6036,15.6036,19400.0
2013-03-08 13:35:00,33.89,33.9,33.89,33.9,33300.0,15.6036,15.6082,15.6036,15.6082,33300.0
2013-03-08 13:40:00,33.89,33.9,33.85,33.85,142500.0,15.6036,15.6082,15.5852,15.5852,142500.0
2013-03-08 13:45:00,33.86,33.87,33.85,33.86,31100.0,15.5898,15.5944,15.5852,15.5898,31100.0
2013-03-08 13:50:00,33.86,33.87,33.85,33.86,65200.0,15.5898,15.5944,15.5852,15.5898,65200.0
2013-03-08 13:55:00,33.86,33.86,33.84,33.85,108400.0,15.5898,15.5898,15.5806,15.5852,108400.0
2013-03-08 14:00:00,33.85,33.87,33.84,33.87,54500.0,15.5852,15.5944,15.5806,15.5944,54500.0
2013-03-08 14:05:00,33.86,33.88,33.86,33.88,71400.0,15.5898,15.599,15.5898,15.599,71400.0
2013-03-08 14:10:00,33.88,33.88,33.86,33.88,55300.0,15.599,15.599,15.5898,15.599,55300.0
2013-03-08 14:15:00,33.88,33.89,33.87,33.89,42200.0,15.599,15.6036,15.5944,15.6036,42200.0
2013-03-08 14:20:00,33.88,33.89,33.88,33.88,46500.0,15.599,15.6036,15.599,15.599,46500.0
2013-03-08 14:25:00,33.88,33.89,33.86,33.87,89900.0,15.599,15.6036,15.5898,15.5944,89900.0
2013-03-08 14:30:00,33.87,33.89,33.87,33.88,41200.0,15.5944,15.6036,15.5944,15.599,41200.0
2013-03-08 14:35:00,33.89,33.89,33.87,33.87,44500.0,15.6036,15.6036,15.5944,15.5944,44500.0
2013-03-08 14:40:00,33.87,33.89,33.87,33.88,67400.0,15.5944,15.6036,15.5944,15.599,67400.0
2013-03-08 14:45:00,33.88,33.89,33.88,33.88,46600.0,15.599,15.6036,15.599,15.599,46600.0
2013-03-08 14:50:00,33.88,33.97,33.88,33.95,1461900.0,15.599,15.6405,15.599,15.6313,1461900.0
2013-03-08 14:55:00,33.95,33.97,33.94,33.97,156700.0,15.6313,15.6405,15.6267,15.6405,156700.0
2013-03-08 15:00:00,33.97,33.99,33.97,33.98,83800.0,15.6405,15.6497,15.6405,15.6451,83800.0
2013-03-08 15:05:00,33.98,33.98,33.97,33.98,150100.0,15.6451,15.6451,15.6405,15.6451,150100.0
2013-03-08 15:10:00,33.98,33.99,33.96,33.97,180700.0,15.6451,15.6497,15.6359,15.6405,180700.0
2013-03-08 15:15:00,33.97,33.99,33.96,33.97,156300.0,15.6405,15.6497,15.6359,15.6405,156300.0
2013-03-08 15:20:00,33.98,33.98,33.94,33.94,128900.0,15.6451,15.6451,15.6267,15.6267,128900.0
2013-03-08 15:25:00,33.95,33.95,33.92,33.94,113400.0,15.6313,15.6313,15.6175,15.6267,113400.0
2013-03-08 15:30:00,33.94,33.99,33.93,33.98,134100.0,15.6267,15.6497,15.6221,15.6451,134100.0
2013-03-08 15:35:00,33.99,34.01,33.98,34.0,123300.0,15.6497,15.6589,15.6451,15.6543,123300.0
2013-03-08 15:40:00,34.01,34.07,34.0,34.07,247600.0,15.6589,15.6865,15.6543,15.6865,247600.0
2013-03-08 15:45:00,34.07,34.08,33.99,34.0,199800.0,15.6865,15.6911,15.6497,15.6543,199800.0
2013-03-08 15:50:00,34.0,34.02,33.97,33.97,193800.0,15.6543,15.6635,15.6405,15.6405,193800.0
2013-03-08 15:55:00,33.98,34.01,33.95,33.98,519200.0,15.6451,15.6589,15.6313,15.6451,519200.0
2013-03-11 09:30:00,34.02,34.17,34.0,34.16,188000.0,15.6635,15.7326,15.6543,15.728,188000.0
2013-03-11 09:35:00,34.16,34.16,34.11,34.14,46600.0,15.728,15.728,15.7049,15.7188,46600.0
2013-03-11 09:40:00,34.15,34.15,34.07,34.09,75700.0,15.7234,15.7234,15.6865,15.6957,75700.0
2013-03-11 09:45:00,34.09,34.09,34.07,34.08,42100.0,15.6957,15.6957,15.6865,15.6911,42100.0
2013-03-11 09:50:00,34.07,34.13,34.07,34.12,64500.0,15.6865,15.7141,15.6865,15.7095,64500.0
2013-03-11 09:55:00,34.12,34.13,34.11,34.12,55600.0,15.7095,15.7141,15.7049,15.7095,55600.0
2013-03-11 10:00:00,34.13,34.13,34.08,34.08,102100.0,15.7141,15.7141,15.6911,15.6911,102100.0
2013-03-11 10:05:00,34.09,34.13,34.08,34.11,74900.0,15.6957,15.7141,15.6911,15.7049,74900.0
2013-03-11 10:10:00,34.11,34.11,34.08,34.08,63000.0,15.7049,15.7049,15.6911,15.6911,63000.0
2013-03-11 10:15:00,34.08,34.12,34.07,34.11,51200.0,15.6911,15.7095,15.6865,15.7049,51200.0
2013-03-11 10:20:00,34.11,34.12,34.08,34.08,47900.0,15.7049,15.7095,15.6911,15.6911,47900.0
2013-03-11 10:25:00,34.09,34.1,34.08,34.09,48900.0,15.6957,15.7003,15.6911,15.6957,48900.0
2013-03-11 10:30:00,34.09,34.11,34.08,34.09,79500.0,15.6957,15.7049,15.6911,15.6957,79500.0
2013-03-11 10:35:00,34.09,34.09,34.05,34.06,133600.0,15.6957,15.6957,15.6773,15.6819,133600.0
2013-03-11 10:40:00,34.07,34.11,34.06,34.11,93600.0,15.6865,15.7049,15.6819,15.7049,93600.0
2013-03-11 10:45:00,34.1,34.12,34.1,34.12,134400.0,15.7003,15.7095,15.7003,15.7095,134400.0
2013-03-11 10:50:00,34.11,34.16,34.1,34.16,150400.0,15.7049,15.728,15.7003,15.728,150400.0
2013-03-11 10:55:00,34.15,34.22,34.15,34.22,118500.0,15.7234,15.7556,15.7234,15.7556,118500.0
2013-03-11 11:00:00,34.22,34.22,34.18,34.18,120300.0,15.7556,15.7556,15.7372,15.7372,120300.0
2013-03-11 11:05:00,34.18,34.18,34.13,34.13,98400.0,15.7372,15.7372,15.7141,15.7141,98400.0
2013-03-11 11:10:00,34.13,34.18,34.13,34.18,94900.0,15.7141,15.7372,15.7141,15.7372,94900.0
2013-03-11 11:15:00,34.18,34.19,34.14,34.15,91600.0,15.7372,15.7418,15.7188,15.7234,91600.0
2013-03-11 11:20:00,34.14,34.15,34.14,34.15,40400.0,15.7188,15.7234,15.7188,15.7234,40400.0
2013-03-11 11:25:00,34.15,34.18,34.14,34.18,44900.0,15.7234,15.7372,15.7188,15.7372,44900.0
2013-03-11 11:30:00,34.18,34.18,34.17,34.17,74400.0,15.7372,15.7372,15.7326,15.7326,74400.0
2013-03-11 11:35:00,34.17,34.21,34.17,34.21,86300.0,15.7326,15.751,15.7326,15.751,86300.0
2013-03-11 11:40:00,34.21,34.23,34.2,34.23,66600.0,15.751,15.7602,15.7464,15.7602,66600.0
2013-03-11 11:45:00,34.23,34.23,34.2,34.2,64400.0,15.7602,15.7602,15.7464,15.7464,64400.0
2013-03-11 11:50:00,34.2,34.23,34.2,34.23,24900.0,15.7464,15.7602,15.7464,15.7602,24900.0
2013-03-11 11:55:00,34.22,34.24,34.22,34.24,51100.0,15.7556,15.7648,15.7556,15.7648,51100.0
2013-03-11 12:00:00,34.23,34.24,34.21,34.23,97600.0,15.7602,15.7648,15.751,15.7602,97600.0
2013-03-11 12:05:00,34.22,34.24,34.22,34.23,53200.0,15.7556,15.7648,15.7556,15.7602,53200.0
2013-03-11 12:10:00,34.23,34.25,34.23,34.25,59100.0,15.7602,15.7694,15.7602,15.7694,59100.0
2013-03-11 12:15:00,34.25,34.27,34.24,34.25,54700.0,15.7694,15.7786,15.7648,15.7694,54700.0
2013-03-11 12:20:00,34.26,34.26,34.24,34.24,35200.0,15.774,15.774,15.7648,15.7648,35200.0
2013-03-11 12:25:00,34.25,34.27,34.24,34.25,51400.0,15.7694,15.7786,15.7648,15.7694,51400.0
2013-03-11 12:30:00,34.26,34.26,34.25,34.25,31300.0,15.774,15.774,15.7694,15.7694,31300.0
2013-03-11 12:35:00,34.25,34.27,34.24,34.24,72500.0,15.7694,15.7786,15.7648,15.7648,72500.0
2013-03-11 12:40:00,34.24,34.25,34.21,34.21,53000.0,15.7648,15.7694,15.751,15.751,53000.0
2013-03-11 12:45:00,34.21,34.23,34.21,34.22,34300.0,15.751,15.7602,15.751,15.7556,34300.0
2013-03-11 12:50:00,34.23,34.23,34.22,34.23,18900.0,15.7602,15.7602,15.7556,15.7602,18900.0
2013-03-11 12:55:00,34.23,34.28,34.22,34.28,83500.0,15.7602,15.7832,15.7556,15.7832,83500.0
2013-03-11 13:00:00,34.28,34.28,34.25,34.26,81200.0,15.7832,15.7832,15.7694,15.774,81200.0
2013-03-11 13:05:00,34.26,34.27,34.24,34.26,53100.0,15.774,15.7786,15.7648,15.774,53100.0
2013-03-11 13:10:00,34.26,34.27,34.25,34.26,25300.0,15.774,15.7786,15.7694,15.774,25300.0
2013-03-11 13:15:00,34.26,34.27,34.24,34.24,64800.0,15.774,15.7786,15.7648,15.7648,64800.0
2013-03-11 13:20:00,34.24,34.26,34.24,34.25,31700.0,15.7648,15.774,15.7648,15.7694,31700.0
2013-03-11 13:25:00,34.25,34.28,34.25,34.28,55000.0,15.7694,15.7832,15.7694,15.7832,55000.0
2013-03-11 13:30:00,34.28,34.29,34.27,34.27,42000.0,15.7832,15.7878,15.7786,15.7786,42000.0
2013-03-11 13:35:00,34.27,34.29,34.27,34.28,60900.0,15.7786,15.7878,15.7786,15.7832,60900.0
2013-03-11 13:40:00,34.29,34.29,34.27,34.28,47500.0,15.7878,15.7878,15.7786,15.7832,47500.0
2013-03-11 13:45:00,34.28,34.28,34.25,34.26,81800.0,15.7832,15.7832,15.7694,15.774,81800.0
2013-03-11 13:50:00,34.26,34.28,34.26,34.27,117800.0,15.774,15.7832,15.774,15.7786,117800.0
2013-03-11 13:55:00,34.27,34.28,34.26,34.28,31300.0,15.7786,15.7832,15.774,15.7832,31300.0
2013-03-11 14:00:00,34.28,34.3,34.27,34.29,82400.0,15.7832,15.7924,15.7786,15.7878,82400.0
2013-03-11 14:05:00,34.29,34.29,34.28,34.28,69600.0,15.7878,15.7878,15.7832,15.7832,69600.0
2013-03-11 14:10:00,34.29,34.3,34.27,34.29,58700.0,15.7878,15.7924,15.7786,15.7878,58700.0
2013-03-11 14:15:00,34.3,34.3,34.28,34.29,33200.0,15.7924,15.7924,15.7832,15.7878,33200.0
2013-03-11 14:20:00,34.29,34.29,34.26,34.27,53000.0,15.7878,15.7878,15.774,15.7786,53000.0
2013-03-11 14:25:00,34.27,34.27,34.24,34.26,94700.0,15.7786,15.7786,15.7648,15.774,94700.0
2013-03-11 14:30:00,34.25,34.27,34.25,34.26,42700.0,15.7694,15.7786,15.7694,15.774,42700.0
2013-03-11 14:35:00,34.26,34.28,34.25,34.27,92500.0,15.774,15.7832,15.7694,15.7786,92500.0
2013-03-11 14:40:00,34.28,34.29,34.27,34.28,62200.0,15.7832,15.7878,15.7786,15.7832,62200.0
2013-03-11 14:45:00,34.27,34.28,34.26,34.26,45800.0,15.7786,15.7832,15.774,15.774,45800.0
2013-03-11 14:50:00,34.27,34.27,34.26,34.26,17500.0,15.7786,15.7786,15.774,15.774,17500.0
2013-03-11 14:55:00,34.27,34.29,34.26,34.28,67000.0,15.7786,15.7878,15.774,15.7832,67000.0
2013-03-11 15:00:00,34.28,34.28,34.27,34.27,27600.0,15.7832,15.7832,15.7786,15.7786,27600.0
2013-03-11 15:05:00,34.28,34.29,34.27,34.27,99300.0,15.7832,15.7878,15.7786,15.7786,99300.0
2013-03-11 15:10:00,34.28,34.28,34.27,34.27,27500.0,15.7832,15.7832,15.7786,15.7786,27500.0
2013-03-11 15:15:00,34.27,34.28,34.25,34.26,99700.0,15.7786,15.7832,15.7694,15.774,99700.0
2013-03-11 15:20:00,34.26,34.27,34.25,34.26,83900.0,15.774,15.7786,15.7694,15.774,83900.0
2013-03-11 15:25:00,34.26,34.26,34.25,34.26,19300.0,15.774,15.774,15.7694,15.774,19300.0
2013-03-11 15:30:00,34.25,34.26,34.25,34.25,68300.0,15.7694,15.774,15.7694,15.7694,68300.0
2013-03-11 15:35:00,34.25,34.26,34.25,34.26,64000.0,15.7694,15.774,15.7694,15.774,64000.0
2013-03-11 15:40:00,34.25,34.27,34.25,34.27,144900.0,15.7694,15.7786,15.7694,15.7786,144900.0
2013-03-11 15:45:00,34.26,34.28,34.26,34.26,216000.0,15.774,15.7832,15.774,15.774,216000.0
2013-03-11 15:50:00,34.26,34.28,34.26,34.28,166500.0,15.774,15.7832,15.774,15.7832,166500.0
2013-03-11 15:55:00,34.27,34.28,34.25,34.26,545400.0,15.7786,15.7832,15.7694,15.774,545400.0
2013-03-12 09:30:00,34.27,34.33,34.26,34.29,188500.0,15.7786,15.8062,15.774,15.7878,188500.0
2013-03-12 09:35:00,34.3,34.32,34.26,34.31,107700.0,15.7924,15.8016,15.774,15.797,107700.0
2013-03-12 09:40:00,34.3,34.34,34.26,34.29,362800.0,15.7924,15.8108,15.774,15.7878,362800.0
2013-03-12 09:45:00,34.29,34.3,34.25,34.28,137100.0,15.7878,15.7924,15.7694,15.7832,137100.0
2013-03-12 09:50:00,34.28,34.32,34.27,34.29,117900.0,15.7832,15.8016,15.7786,15.7878,117900.0
2013-03-12 09:55:00,34.28,34.32,34.27,34.32,88300.0,15.7832,15.8016,15.7786,15.8016,88300.0
2013-03-12 10:00:00,34.32,34.38,34.31,34.36,205300.0,15.8016,15.8293,15.797,15.82,205300.0
2013-03-12 10:05:00,34.36,34.38,34.34,34.38,75700.0,15.82,15.8293,15.8108,15.8293,75700.0
2013-03-12 10:10:00,34.38,34.38,34.32,34.34,116900.0,15.8293,15.8293,15.8016,15.8108,116900.0
2013-03-12 10:15:00,34.34,34.37,34.33,34.35,95800.0,15.8108,15.8246,15.8062,15.8154,95800.0
2013-03-12 10:20:00,34.35,34.39,34.35,34.35,233800.0,15.8154,15.8339,15.8154,15.8154,233800.0
2013-03-12 10:25:00,34.35,34.36,34.32,34.34,66000.0,15.8154,15.82,15.8016,15.8108,66000.0
2013-03-12 10:30:00,34.33,34.38,34.33,34.35,111600.0,15.8062,15.8293,15.8062,15.8154,111600.0
2013-03-12 10:35:00,34.35,34.36,34.32,34.33,82400.0,15.8154,15.82,15.8016,15.8062,82400.0
2013-03-12 10:40:00,34.32,34.37,34.32,34.37,114500.0,15.8016,15.8246,15.8016,15.8246,114500.0
2013-03-12 10:45:00,34.37,34.38,34.35,34.36,80300.0,15.8246,15.8293,15.8154,15.82,80300.0
2013-03-12 10:50:00,34.36,34.38,34.34,34.34,169200.0,15.82,15.8293,15.8108,15.8108,169200.0
2013-03-12 10:55:00,34.34,34.36,34.31,34.34,123400.0,15.8108,15.82,15.797,15.8108,123400.0
2013-03-12 11:00:00,34.33,34.35,34.3,34.3,125000.0,15.8062,15.8154,15.7924,15.7924,125000.0
2013-03-12 11:05:00,34.3,34.34,34.28,34.33,248900.0,15.7924,15.8108,15.7832,15.8062,248900.0
2013-03-12 11:10:00,34.33,34.36,34.33,34.35,159500.0,15.8062,15.82,15.8062,15.8154,159500.0
2013-03-12 11:15:00,34.34,34.35,34.31,34.32,103000.0,15.8108,15.8154,15.797,15.8016,103000.0
2013-03-12 11:20:00,34.31,34.32,34.29,34.29,76300.0,15.797,15.8016,15.7878,15.7878,76300.0
2013-03-12 11:25:00,34.29,34.3,34.25,34.26,170000.0,15.7878,15.7924,15.7694,15.774,170000.0
2013-03-12 11:30:00,34.26,34.27,34.25,34.27,66900.0,15.774,15.7786,15.7694,15.7786,66900.0
2013-03-12 11:35:00,34.27,34.29,34.27,34.29,56300.0,15.7786,15.7878,15.7786,15.7878,56300.0
2013-03-12 11:40:00,34.28,34.29,34.27,34.27,57600.0,15.7832,15.7878,15.7786,15.7786,57600.0
2013-03-12 11:45:00,34.27,34.29,34.27,34.29,69800.0,15.7786,15.7878,15.7786,15.7878,69800.0
2013-03-12 11:50:00,34.3,34.3,34.28,34.29,210300.0,15.7924,15.7924,15.7832,15.7878,210300.0
2013-03-12 11:55:00,34.3,34.32,34.28,34.29,106500.0,15.7924,15.8016,15.7832,15.7878,106500.0
2013-03-12 12:00:00,34.29,34.31,34.28,34.31,68500.0,15.7878,15.797,15.7832,15.797,68500.0
2013-03-12 12:05:00,34.3,34.32,34.29,34.31,80000.0,15.7924,15.8016,15.7878,15.797,80000.0
2013-03-12 12:10:00,34.31,34.31,34.28,34.29,90200.0,15.797,15.797,15.7832,15.7878,90200.0
2013-03-12 12:15:00,34.29,34.29,34.28,34.29,56500.0,15.7878,15.7878,15.7832,15.7878,56500.0
2013-03-12 12:20:00,34.29,34.29,34.26,34.26,77300.0,15.7878,15.7878,15.774,15.774,77300.0
2013-03-12 12:25:00,34.26,34.27,34.24,34.24,120400.0,15.774,15.7786,15.7648,15.7648,120400.0
2013-03-12 12:30:00,34.24,34.26,34.24,34.25,66200.0,15.7648,15.774,15.7648,15.7694,66200.0
2013-03-12 12:35:00,34.25,34.26,34.25,34.26,41800.0,15.7694,15.774,15.7694,15.774,41800.0
2013-03-12 12:40:00,34.26,34.26,34.24,34.25,288600.0,15.774,15.774,15.7648,15.7694,288600.0
2013-03-12 12:45:00,34.25,34.26,34.24,34.26,186600.0,15.7694,15.774,15.7648,15.774,186600.0
2013-03-12 12:50:00,34.25,34.26,34.23,34.25,193800.0,15.7694,15.774,15.7602,15.7694,193800.0
2013-03-12 12:55:00,34.24,34.25,34.24,34.24,79200.0,15.7648,15.7694,15.7648,15.7648,79200.0
2013-03-12 13:00:00,34.24,34.24,34.2,34.2,90400.0,15.7648,15.7648,15.7464,15.7464,90400.0
2013-03-12 13:05:00,34.2,34.21,34.2,34.21,37400.0,15.7464,15.751,15.7464,15.751,37400.0
2013-03-12 13:10:00,34.21,34.21,34.2,34.21,36200.0,15.751,15.751,15.7464,15.751,36200.0
2013-03-12 13:15:00,34.2,34.21,34.2,34.2,32300.0,15.7464,15.751,15.7464,15.7464,32300.0
2013-03-12 13:20:00,34.2,34.22,34.2,34.21,80700.0,15.7464,15.7556,15.7464,15.751,80700.0
2013-03-12 13:25:00,34.21,34.21,34.2,34.21,40000.0,15.751,15.751,15.7464,15.751,40000.0
2013-03-12 13:30:00,34.21,34.22,34.2,34.22,79800.0,15.751,15.7556,15.7464,15.7556,79800.0
2013-03-12 13:35:00,34.22,34.23,34.21,34.23,75700.0,15.7556,15.7602,15.751,15.7602,75700.0
2013-03-12 13:40:00,34.23,34.23,34.22,34.23,85200.0,15.7602,15.7602,15.7556,15.7602,85200.0
2013-03-12 13:45:00,34.23,34.24,34.2,34.2,137600.0,15.7602,15.7648,15.7464,15.7464,137600.0
2013-03-12 13:50:00,34.2,34.23,34.19,34.19,107300.0,15.7464,15.7602,15.7418,15.7418,107300.0
2013-03-12 13:55:00,34.19,34.21,34.19,34.2,61000.0,15.7418,15.751,15.7418,15.7464,61000.0
2013-03-12 14:00:00,34.2,34.2,34.19,34.2,44100.0,15.7464,15.7464,15.7418,15.7464,44100.0
2013-03-12 14:05:00,34.2,34.2,34.18,34.18,55800.0,15.7464,15.7464,15.7372,15.7372,55800.0
2013-03-12 14:10:00,34.18,34.19,34.16,34.19,84400.0,15.7372,15.7418,15.728,15.7418,84400.0
2013-03-12 14:15:00,34.19,34.19,34.16,34.18,69100.0,15.7418,15.7418,15.728,15.7372,69100.0
2013-03-12 14:20:00,34.19,34.19,34.18,34.19,68800.0,15.7418,15.7418,15.7372,15.7418,68800.0
2013-03-12 14:25:00,34.19,34.2,34.18,34.19,76900.0,15.7418,15.7464,15.7372,15.7418,76900.0
2013-03-12 14:30:00,34.19,34.2,34.19,34.19,66400.0,15.7418,15.7464,15.7418,15.7418,66400.0
2013-03-12 14:35:00,34.19,34.2,34.17,34.18,127400.0,15.7418,15.7464,15.7326,15.7372,127400.0
2013-03-12 14:40:00,34.18,34.21,34.17,34.21,53900.0,15.7372,15.751,15.7326,15.751,53900.0
2013-03-12 14:45:00,34.21,34.23,34.2,34.23,60000.0,15.751,15.7602,15.7464,15.7602,60000.0
2013-03-12 14:50:00,34.23,34.23,34.21,34.22,78500.0,15.7602,15.7602,15.751,15.7556,78500.0
2013-03-12 14:55:00,34.21,34.22,34.21,34.22,64600.0,15.751,15.7556,15.751,15.7556,64600.0
2013-03-12 15:00:00,34.22,34.23,34.22,34.23,72600.0,15.7556,15.7602,15.7556,15.7602,72600.0
2013-03-12 15:05:00,34.23,34.23,34.2,34.21,123200.0,15.7602,15.7602,15.7464,15.751,123200.0
2013-03-12 15:10:00,34.21,34.23,34.2,34.22,99600.0,15.751,15.7602,15.7464,15.7556,99600.0
2013-03-12 15:15:00,34.23,34.23,34.22,34.23,54900.0,15.7602,15.7602,15.7556,15.7602,54900.0
2013-03-12 15:20:00,34.23,34.24,34.22,34.24,115600.0,15.7602,15.7648,15.7556,15.7648,115600.0
2013-03-12 15:25:00,34.24,34.25,34.22,34.22,155600.0,15.7648,15.7694,15.7556,15.7556,155600.0
2013-03-12 15:30:00,34.22,34.23,34.22,34.22,55600.0,15.7556,15.7602,15.7556,15.7556,55600.0
2013-03-12 15:35:00,34.23,34.23,34.2,34.2,115800.0,15.7602,15.7602,15.7464,15.7464,115800.0
2013-03-12 15:40:00,34.2,34.21,34.2,34.2,112600.0,15.7464,15.751,15.7464,15.7464,112600.0
2013-03-12 15:45:00,34.2,34.21,34.17,34.18,285700.0,15.7464,15.751,15.7326,15.7372,285700.0
2013-03-12 15:50:00,34.18,34.19,34.16,34.19,310700.0,15.7372,15.7418,15.728,15.7418,310700.0
2013-03-12 15:55:00,34.18,34.2,34.17,34.18,750200.0,15.7372,15.7464,15.7326,15.7372,750200.0
2013-03-13 09:30:00,33.93,33.93,33.76,33.83,381500.0,15.8246,15.8246,15.7454,15.778,381500.0
2013-03-13 09:35:00,33.81,33.82,33.75,33.75,104400.0,15.7687,15.7733,15.7407,15.7407,104400.0
2013-03-13 09:40:00,33.76,33.78,33.69,33.75,232300.0,15.7454,15.7547,15.7127,15.7407,232300.0
2013-03-13 09:45:00,33.75,33.76,33.71,33.73,133800.0,15.7407,15.7454,15.722,15.7314,133800.0
2013-03-13 09:50:00,33.73,33.75,33.7,33.73,111100.0,15.7314,15.7407,15.7174,15.7314,111100.0
2013-03-13 09:55:00,33.73,33.75,33.71,33.74,115300.0,15.7314,15.7407,15.722,15.736,115300.0
2013-03-13 10:00:00,33.74,33.75,33.71,33.72,124300.0,15.736,15.7407,15.722,15.7267,124300.0
2013-03-13 10:05:00,33.71,33.75,33.7,33.75,85800.0,15.722,15.7407,15.7174,15.7407,85800.0
2013-03-13 10:10:00,33.74,33.77,33.7,33.71,84200.0,15.736,15.75,15.7174,15.722,84200.0
2013-03-13 10:15:00,33.71,33.73,33.7,33.71,46700.0,15.722,15.7314,15.7174,15.722,46700.0
2013-03-13 10:20:00,33.72,33.77,33.71,33.77,59100.0,15.7267,15.75,15.722,15.75,59100.0
2013-03-13 10:25:00,33.77,33.77,33.73,33.73,189400.0,15.75,15.75,15.7314,15.7314,189400.0
2013-03-13 10:30:00,33.74,33.75,33.71,33.73,154600.0,15.736,15.7407,15.722,15.7314,154600.0
2013-03-13 10:35:00,33.73,33.77,33.72,33.77,57600.0,15.7314,15.75,15.7267,15.75,57600.0
2013-03-13 10:40:00,33.76,33.77,33.76,33.77,35700.0,15.7454,15.75,15.7454,15.75,35700.0
2013-03-13 10:45:00,33.77,33.79,33.76,33.79,73300.0,15.75,15.7594,15.7454,15.7594,73300.0
2013-03-13 10:50:00,33.79,33.81,33.79,33.81,52500.0,15.7594,15.7687,15.7594,15.7687,52500.0
2013-03-13 10:55:00,33.81,33.81,33.78,33.79,113300.0,15.7687,15.7687,15.7547,15.7594,113300.0
2013-03-13 11:00:00,33.79,33.79,33.76,33.78,153600.0,15.7594,15.7594,15.7454,15.7547,153600.0
2013-03-13 11:05:00,33.78,33.84,33.77,33.84,127800.0,15.7547,15.7827,15.75,15.7827,127800.0
2013-03-13 11:10:00,33.84,33.84,33.8,33.81,72900.0,15.7827,15.7827,15.764,15.7687,72900.0
2013-03-13 11:15:00,33.81,33.83,33.8,33.8,104000.0,15.7687,15.778,15.764,15.764,104000.0
2013-03-13 11:20:00,33.81,33.83,33.79,33.83,64200.0,15.7687,15.778,15.7594,15.778,64200.0
2013-03-13 11:25:00,33.82,33.83,33.79,33.8,140600.0,15.7733,15.778,15.7594,15.764,140600.0
2013-03-13 11:30:00,33.79,33.8,33.75,33.77,99200.0,15.7594,15.764,15.7407,15.75,99200.0
2013-03-13 11:35:00,33.77,33.77,33.76,33.77,25200.0,15.75,15.75,15.7454,15.75,25200.0
2013-03-13 11:40:00,33.77,33.77,33.71,33.71,135900.0,15.75,15.75,15.722,15.722,135900.0
2013-03-13 11:45:00,33.71,33.72,33.7,33.72,186400.0,15.722,15.7267,15.7174,15.7267,186400.0
2013-03-13 11:50:00,33.72,33.73,33.71,33.72,75200.0,15.7267,15.7314,15.722,15.7267,75200.0
2013-03-13 11:55:00,33.71,33.74,33.71,33.72,179900.0,15.722,15.736,15.722,15.7267,179900.0
2013-03-13 12:00:00,33.73,33.77,33.72,33.77,87600.0,15.7314,15.75,15.7267,15.75,87600.0
2013-03-13 12:05:00,33.77,33.77,33.76,33.77,14600.0,15.75,15.75,15.7454,15.75,14600.0
2013-03-13 12:10:00,33.77,33.79,33.75,33.76,59100.0,15.75,15.7594,15.7407,15.7454,59100.0
2013-03-13 12:15:00,33.75,33.77,33.74,33.77,60800.0,15.7407,15.75,15.736,15.75,60800.0
2013-03-13 12:20:00,33.77,33.78,33.74,33.78,80300.0,15.75,15.7547,15.736,15.7547,80300.0
2013-03-13 12:25:00,33.78,33.8,33.77,33.78,54100.0,15.7547,15.764,15.75,15.7547,54100.0
2013-03-13 12:30:00,33.79,33.82,33.78,33.82,79200.0,15.7594,15.7733,15.7547,15.7733,79200.0
2013-03-13 12:35:00,33.82,33.83,33.79,33.83,96600.0,15.7733,15.778,15.7594,15.778,96600.0
2013-03-13 12:40:00,33.82,33.83,33.8,33.82,71500.0,15.7733,15.778,15.764,15.7733,71500.0
2013-03-13 12:45:00,33.82,33.82,33.81,33.81,30400.0,15.7733,15.7733,15.7687,15.7687,30400.0
2013-03-13 12:50:00,33.82,33.83,33.81,33.83,35000.0,15.7733,15.778,15.7687,15.778,35000.0
2013-03-13 12:55:00,33.83,33.85,33.82,33.85,86500.0,15.778,15.7873,15.7733,15.7873,86500.0
2013-03-13 13:00:00,33.85,33.87,33.84,33.86,179000.0,15.7873,15.7967,15.7827,15.792,179000.0
2013-03-13 13:05:00,33.86,33.86,33.82,33.85,93600.0,15.792,15.792,15.7733,15.7873,93600.0
2013-03-13 13:10:00,33.85,33.85,33.83,33.84,43700.0,15.7873,15.7873,15.778,15.7827,43700.0
2013-03-13 13:15:00,33.84,33.84,33.79,33.82,136300.0,15.7827,15.7827,15.7594,15.7733,136300.0
2013-03-13 13:20:00,33.81,33.82,33.78,33.79,60100.0,15.7687,15.7733,15.7547,15.7594,60100.0
2013-03-13 13:25:00,33.79,33.81,33.79,33.8,37600.0,15.7594,15.7687,15.7594,15.764,37600.0
2013-03-13 13:30:00,33.8,33.82,33.79,33.8,77500.0,15.764,15.7733,15.7594,15.764,77500.0
2013-03-13 13:35:00,33.8,33.82,33.8,33.82,45300.0,15.764,15.7733,15.764,15.7733,45300.0
2013-03-13 13:40:00,33.81,33.85,33.81,33.85,53400.0,15.7687,15.7873,15.7687,15.7873,53400.0
2013-03-13 13:45:00,33.85,33.86,33.84,33.86,41900.0,15.7873,15.792,15.7827,15.792,41900.0
2013-03-13 13:50:00,33.86,33.88,33.86,33.88,91800.0,15.792,15.8013,15.792,15.8013,91800.0
2013-03-13 13:55:00,33.88,33.88,33.87,33.88,34900.0,15.8013,15.8013,15.7967,15.8013,34900.0
2013-03-13 14:00:00,33.88,33.88,33.85,33.86,99200.0,15.8013,15.8013,15.7873,15.792,99200.0
2013-03-13 14:05:00,33.86,33.87,33.84,33.86,82600.0,15.792,15.7967,15.7827,15.792,82600.0
2013-03-13 14:10:00,33.86,33.89,33.85,33.88,138000.0,15.792,15.806,15.7873,15.8013,138000.0
2013-03-13 14:15:00,33.87,33.88,33.85,33.87,104400.0,15.7967,15.8013,15.7873,15.7967,104400.0
2013-03-13 14:20:00,33.87,33.88,33.86,33.88,33900.0,15.7967,15.8013,15.792,15.8013,33900.0
2013-03-13 14:25:00,33.88,33.88,33.86,33.88,99200.0,15.8013,15.8013,15.792,15.8013,99200.0
2013-03-13 14:30:00,33.88,33.88,33.87,33.88,49900.0,15.8013,15.8013,15.7967,15.8013,49900.0
2013-03-13 14:35:00,33.88,33.89,33.86,33.87,80900.0,15.8013,15.806,15.792,15.7967,80900.0
2013-03-13 14:40:00,33.87,33.87,33.83,33.87,108900.0,15.7967,15.7967,15.778,15.7967,108900.0
2013-03-13 14:45:00,33.87,33.88,33.86,33.87,36000.0,15.7967,15.8013,15.792,15.7967,36000.0
2013-03-13 14:50:00,33.87,33.89,33.86,33.89,72500.0,15.7967,15.806,15.792,15.806,72500.0
2013-03-13 14:55:00,33.88,33.9,33.88,33.9,49600.0,15.8013,15.8107,15.8013,15.8107,49600.0
2013-03-13 15:00:00,33.9,33.91,33.87,33.88,70400.0,15.8107,15.8153,15.7967,15.8013,70400.0
2013-03-13 15:05:00,33.88,33.88,33.86,33.86,57100.0,15.8013,15.8013,15.792,15.792,57100.0
2013-03-13 15:10:00,33.86,33.9,33.86,33.88,107600.0,15.792,15.8107,15.792,15.8013,107600.0
2013-03-13 15:15:00,33.88,33.91,33.88,33.9,75500.0,15.8013,15.8153,15.8013,15.8107,75500.0
2013-03-13 15:20:00,33.9,33.91,33.86,33.87,145000.0,15.8107,15.8153,15.792,15.7967,145000.0
2013-03-13 15:25:00,33.86,33.87,33.84,33.85,76000.0,15.792,15.7967,15.7827,15.7873,76000.0
2013-03-13 15:30:00,33.85,33.87,33.84,33.87,90300.0,15.7873,15.7967,15.7827,15.7967,90300.0
2013-03-13 15:35:00,33.87,33.87,33.85,33.86,180100.0,15.7967,15.7967,15.7873,15.792,180100.0
2013-03-13 15:40:00,33.86,33.87,33.85,33.87,94900.0,15.792,15.7967,15.7873,15.7967,94900.0
2013-03-13 15:45:00,33.86,33.87,33.86,33.87,161300.0,15.792,15.7967,15.792,15.7967,161300.0
2013-03-13 15:50:00,33.87,33.89,33.86,33.89,253700.0,15.7967,15.806,15.792,15.806,253700.0
2013-03-13 15:55:00,33.89,33.93,33.88,33.93,708000.0,15.806,15.8246,15.8013,15.8246,708000.0
2013-03-14 09:30:00,33.92,33.95,33.88,33.9,194800.0,15.82,15.834,15.8013,15.8107,194800.0
2013-03-14 09:35:00,33.91,34.01,33.9,33.98,125500.0,15.8153,15.862,15.8107,15.848,125500.0
2013-03-14 09:40:00,33.98,33.98,33.94,33.95,44500.0,15.848,15.848,15.8293,15.834,44500.0
2013-03-14 09:45:00,33.95,33.98,33.95,33.97,57700.0,15.834,15.848,15.834,15.8433,57700.0
2013-03-14 09:50:00,33.98,33.98,33.93,33.95,99200.0,15.848,15.848,15.8246,15.834,99200.0
2013-03-14 09:55:00,33.95,34.0,33.95,33.98,66700.0,15.834,15.8573,15.834,15.848,66700.0
2013-03-14 10:00:00,33.98,33.99,33.96,33.96,71800.0,15.848,15.8526,15.8386,15.8386,71800.0
2013-03-14 10:05:00,33.96,33.97,33.92,33.92,43600.0,15.8386,15.8433,15.82,15.82,43600.0
2013-03-14 10:10:00,33.92,33.93,33.85,33.85,100900.0,15.82,15.8246,15.7873,15.7873,100900.0
2013-03-14 10:15:00,33.85,33.86,33.82,33.83,118800.0,15.7873,15.792,15.7733,15.778,118800.0
2013-03-14 10:20:00,33.84,33.88,33.8,33.88,165600.0,15.7827,15.8013,15.764,15.8013,165600.0
2013-03-14 10:25:00,33.88,33.91,33.88,33.88,66500.0,15.8013,15.8153,15.8013,15.8013,66500.0
2013-03-14 10:30:00,33.88,33.89,33.84,33.84,148400.0,15.8013,15.806,15.7827,15.7827,148400.0
2013-03-14 10:35:00,33.84,33.86,33.84,33.85,104300.0,15.7827,15.792,15.7827,15.7873,104300.0
2013-03-14 10:40:00,33.86,33.86,33.84,33.84,58600.0,15.792,15.792,15.7827,15.7827,58600.0
2013-03-14 10:45:00,33.84,33.85,33.84,33.84,31500.0,15.7827,15.7873,15.7827,15.7827,31500.0
2013-03-14 10:50:00,33.84,33.85,33.83,33.83,52700.0,15.7827,15.7873,15.778,15.778,52700.0
2013-03-14 10:55:00,33.84,33.87,33.83,33.86,134200.0,15.7827,15.7967,15.778,15.792,134200.0
2013-03-14 11:00:00,33.86,33.86,33.84,33.85,101700.0,15.792,15.792,15.7827,15.7873,101700.0
2013-03-14 11:05:00,33.85,33.88,33.84,33.86,115100.0,15.7873,15.8013,15.7827,15.792,115100.0
2013-03-14 11:10:00,33.86,33.87,33.83,33.84,93600.0,15.792,15.7967,15.778,15.7827,93600.0
2013-03-14 11:15:00,33.85,33.85,33.82,33.84,70200.0,15.7873,15.7873,15.7733,15.7827,70200.0
2013-03-14 11:20:00,33.84,33.85,33.82,33.84,64400.0,15.7827,15.7873,15.7733,15.7827,64400.0
2013-03-14 11:25:00,33.84,33.86,33.82,33.86,64300.0,15.7827,15.792,15.7733,15.792,64300.0
2013-03-14 11:30:00,33.85,33.86,33.85,33.85,42000.0,15.7873,15.792,15.7873,15.7873,42000.0
2013-03-14 11:35:00,33.86,33.86,33.85,33.85,56900.0,15.792,15.792,15.7873,15.7873,56900.0
2013-03-14 11:40:00,33.85,33.88,33.85,33.86,63600.0,15.7873,15.8013,15.7873,15.792,63600.0
2013-03-14 11:45:00,33.86,33.89,33.86,33.88,58400.0,15.792,15.806,15.792,15.8013,58400.0
2013-03-14 11:50:00,33.88,33.89,33.86,33.88,117700.0,15.8013,15.806,15.792,15.8013,117700.0
2013-03-14 11:55:00,33.88,33.89,33.88,33.88,46500.0,15.8013,15.806,15.8013,15.8013,46500.0
2013-03-14 12:00:00,33.88,33.89,33.88,33.88,51100.0,15.8013,15.806,15.8013,15.8013,51100.0
2013-03-14 12:05:00,33.88,33.89,33.88,33.88,46300.0,15.8013,15.806,15.8013,15.8013,46300.0
2013-03-14 12:10:00,33.88,33.89,33.86,33.87,96900.0,15.8013,15.806,15.792,15.7967,96900.0
2013-03-14 12:15:00,33.87,33.87,33.84,33.87,71400.0,15.7967,15.7967,15.7827,15.7967,71400.0
2013-03-14 12:20:00,33.87,33.88,33.85,33.85,70100.0,15.7967,15.8013,15.7873,15.7873,70100.0
2013-03-14 12:25:00,33.85,33.9,33.85,33.9,98500.0,15.7873,15.8107,15.7873,15.8107,98500.0
2013-03-14 12:30:00,33.9,33.9,33.77,33.81,405600.0,15.8107,15.8107,15.75,15.7687,405600.0
2013-03-14 12:35:00,33.81,33.81,33.77,33.79,74400.0,15.7687,15.7687,15.75,15.7594,74400.0
2013-03-14 12:40:00,33.78,33.79,33.74,33.75,142900.0,15.7547,15.7594,15.736,15.7407,142900.0
2013-03-14 12:45:00,33.75,33.75,33.69,33.7,288900.0,15.7407,15.7407,15.7127,15.7174,288900.0
2013-03-14 12:50:00,33.69,33.71,33.64,33.68,164700.0,15.7127,15.722,15.6894,15.708,164700.0
2013-03-14 12:55:00,33.68,33.69,33.66,33.68,34000.0,15.708,15.7127,15.6987,15.708,34000.0
2013-03-14 13:00:00,33.69,33.69,33.67,33.68,199000.0,15.7127,15.7127,15.7034,15.708,199000.0
2013-03-14 13:05:00,33.69,33.69,33.68,33.69,35500.0,15.7127,15.7127,15.708,15.7127,35500.0
2013-03-14 13:10:00,33.69,33.69,33.67,33.69,63800.0,15.7127,15.7127,15.7034,15.7127,63800.0
2013-03-14 13:15:00,33.68,33.69,33.66,33.67,107600.0,15.708,15.7127,15.6987,15.7034,107600.0
2013-03-14 13:20:00,33.69,33.77,33.68,33.76,137100.0,15.7127,15.75,15.708,15.7454,137100.0
2013-03-14 13:25:00,33.75,33.75,33.67,33.68,143600.0,15.7407,15.7407,15.7034,15.708,143600.0
2013-03-14 13:30:00,33.68,33.71,33.67,33.7,44500.0,15.708,15.722,15.7034,15.7174,44500.0
2013-03-14 13:35:00,33.7,33.7,33.66,33.66,98500.0,15.7174,15.7174,15.6987,15.6987,98500.0
2013-03-14 13:40:00,33.66,33.68,33.66,33.67,62500.0,15.6987,15.708,15.6987,15.7034,62500.0
2013-03-14 13:45:00,33.66,33.68,33.66,33.68,92800.0,15.6987,15.708,15.6987,15.708,92800.0
2013-03-14 13:50:00,33.68,33.68,33.66,33.67,45000.0,15.708,15.708,15.6987,15.7034,45000.0
2013-03-14 13:55:00,33.67,33.68,33.65,33.67,115500.0,15.7034,15.708,15.6941,15.7034,115500.0
2013-03-14 14:00:00,33.66,33.67,33.66,33.66,56800.0,15.6987,15.7034,15.6987,15.6987,56800.0
2013-03-14 14:05:00,33.66,33.69,33.65,33.68,189600.0,15.6987,15.7127,15.6941,15.708,189600.0
2013-03-14 14:10:00,33.69,33.72,33.68,33.71,62900.0,15.7127,15.7267,15.708,15.722,62900.0
2013-03-14 14:15:00,33.71,33.72,33.7,33.72,53300.0,15.722,15.7267,15.7174,15.7267,53300.0
2013-03-14 14:20:00,33.71,33.75,33.71,33.73,90900.0,15.722,15.7407,15.722,15.7314,90900.0
2013-03-14 14:25:00,33.73,33.73,33.68,33.7,119500.0,15.7314,15.7314,15.708,15.7174,119500.0
2013-03-14 14:30:00,33.7,33.73,33.69,33.73,64600.0,15.7174,15.7314,15.7127,15.7314,64600.0
2013-03-14 14:35:00,33.74,33.76,33.73,33.74,86300.0,15.736,15.7454,15.7314,15.736,86300.0
2013-03-14 14:40:00,33.75,33.78,33.74,33.77,62600.0,15.7407,15.7547,15.736,15.75,62600.0
2013-03-14 14:45:00,33.78,33.82,33.77,33.79,123100.0,15.7547,15.7733,15.75,15.7594,123100.0
2013-03-14 14:50:00,33.79,33.81,33.78,33.78,58700.0,15.7594,15.7687,15.7547,15.7547,58700.0
2013-03-14 14:55:00,33.79,33.79,33.77,33.77,52700.0,15.7594,15.7594,15.75,15.75,52700.0
2013-03-14 15:00:00,33.77,33.79,33.76,33.76,90300.0,15.75,15.7594,15.7454,15.7454,90300.0
2013-03-14 15:05:00,33.76,33.8,33.76,33.79,71100.0,15.7454,15.764,15.7454,15.7594,71100.0
2013-03-14 15:10:00,33.79,33.8,33.78,33.8,70300.0,15.7594,15.764,15.7547,15.764,70300.0
2013-03-14 15:15:00,33.8,33.8,33.77,33.77,76700.0,15.764,15.764,15.75,15.75,76700.0
2013-03-14 15:20:00,33.78,33.78,33.77,33.77,46800.0,15.7547,15.7547,15.75,15.75,46800.0
2013-03-14 15:25:00,33.77,33.8,33.77,33.77,110900.0,15.75,15.764,15.75,15.75,110900.0
2013-03-14 15:30:00,33.77,33.79,33.77,33.77,117700.0,15.75,15.7594,15.75,15.75,117700.0
2013-03-14 15:35:00,33.77,33.78,33.75,33.75,196900.0,15.75,15.7547,15.7407,15.7407,196900.0
2013-03-14 15:40:00,33.76,33.77,33.73,33.74,167000.0,15.7454,15.75,15.7314,15.736,167000.0
2013-03-14 15:45:00,33.73,33.8,33.73,33.79,186700.0,15.7314,15.764,15.7314,15.7594,186700.0
2013-03-14 15:50:00,33.78,33.79,33.76,33.76,369400.0,15.7547,15.7594,15.7454,15.7454,369400.0
2013-03-14 15:55:00,33.77,33.79,33.75,33.79,514100.0,15.75,15.7594,15.7407,15.7594,514100.0
2013-03-15 09:30:00,33.65,33.74,33.6,33.65,2753900.0,15.6941,15.736,15.6707,15.6941,2753900.0
2013-03-15 09:35:00,33.69,33.69,33.61,33.63,121100.0,15.7127,15.7127,15.6754,15.6847,121100.0
2013-03-15 09:40:00,33.64,33.72,33.63,33.7,142300.0,15.6894,15.7267,15.6847,15.7174,142300.0
2013-03-15 09:45:00,33.7,33.7,33.62,33.63,133100.0,15.7174,15.7174,15.6801,15.6847,133100.0
2013-03-15 09:50:00,33.64,33.65,33.57,33.58,131200.0,15.6894,15.6941,15.6567,15.6614,131200.0
2013-03-15 09:55:00,33.58,33.62,33.57,33.59,78600.0,15.6614,15.6801,15.6567,15.6661,78600.0
2013-03-15 10:00:00,33.6,33.63,33.57,33.58,268400.0,15.6707,15.6847,15.6567,15.6614,268400.0
2013-03-15 10:05:00,33.59,33.6,33.54,33.58,94300.0,15.6661,15.6707,15.6428,15.6614,94300.0
2013-03-15 10:10:00,33.58,33.64,33.57,33.64,116000.0,15.6614,15.6894,15.6567,15.6894,116000.0
2013-03-15 10:15:00,33.64,33.64,33.6,33.61,65900.0,15.6894,15.6894,15.6707,15.6754,65900.0
2013-03-15 10:20:00,33.61,33.63,33.6,33.61,112900.0,15.6754,15.6847,15.6707,15.6754,112900.0
2013-03-15 10:25:00,33.62,33.63,33.59,33.59,54700.0,15.6801,15.6847,15.6661,15.6661,54700.0
2013-03-15 10:30:00,33.59,33.6,33.58,33.58,45800.0,15.6661,15.6707,15.6614,15.6614,45800.0
2013-03-15 10:35:00,33.58,33.61,33.58,33.59,44900.0,15.6614,15.6754,15.6614,15.6661,44900.0
2013-03-15 10:40:00,33.59,33.61,33.59,33.61,54600.0,15.6661,15.6754,15.6661,15.6754,54600.0
2013-03-15 10:45:00,33.61,33.62,33.57,33.6,117000.0,15.6754,15.6801,15.6567,15.6707,117000.0
2013-03-15 10:50:00,33.59,33.62,33.57,33.58,57100.0,15.6661,15.6801,15.6567,15.6614,57100.0
2013-03-15 10:55:00,33.57,33.58,33.56,33.57,119000.0,15.6567,15.6614,15.6521,15.6567,119000.0
2013-03-15 11:00:00,33.57,33.57,33.55,33.56,111200.0,15.6567,15.6567,15.6474,15.6521,111200.0
2013-03-15 11:05:00,33.55,33.56,33.52,33.52,85800.0,15.6474,15.6521,15.6334,15.6334,85800.0
2013-03-15 11:10:00,33.53,33.55,33.52,33.53,51900.0,15.6381,15.6474,15.6334,15.6381,51900.0
2013-03-15 11:15:00,33.54,33.57,33.53,33.55,75700.0,15.6428,15.6567,15.6381,15.6474,75700.0
2013-03-15 11:20:00,33.55,33.56,33.53,33.56,51300.0,15.6474,15.6521,15.6381,15.6521,51300.0
2013-03-15 11:25:00,33.55,33.58,33.55,33.58,51200.0,15.6474,15.6614,15.6474,15.6614,51200.0
2013-03-15 11:30:00,33.58,33.58,33.56,33.58,72100.0,15.6614,15.6614,15.6521,15.6614,72100.0
2013-03-15 11:35:00,33.58,33.58,33.55,33.57,122700.0,15.6614,15.6614,15.6474,15.6567,122700.0
2013-03-15 11:40:00,33.57,33.57,33.55,33.55,51100.0,15.6567,15.6567,15.6474,15.6474,51100.0
2013-03-15 11:45:00,33.55,33.56,33.55,33.56,49300.0,15.6474,15.6521,15.6474,15.6521,49300.0
2013-03-15 11:50:00,33.55,33.59,33.55,33.59,139400.0,15.6474,15.6661,15.6474,15.6661,139400.0
2013-03-15 11:55:00,33.59,33.6,33.58,33.6,68300.0,15.6661,15.6707,15.6614,15.6707,68300.0
2013-03-15 12:00:00,33.6,33.6,33.57,33.57,70200.0,15.6707,15.6707,15.6567,15.6567,70200.0
2013-03-15 12:05:00,33.57,33.6,33.57,33.6,56200.0,15.6567,15.6707,15.6567,15.6707,56200.0
2013-03-15 12:10:00,33.6,33.6,33.58,33.58,41500.0,15.6707,15.6707,15.6614,15.6614,41500.0
2013-03-15 12:15:00,33.59,33.59,33.58,33.59,58100.0,15.6661,15.6661,15.6614,15.6661,58100.0
2013-03-15 12:20:00,33.59,33.63,33.58,33.63,70600.0,15.6661,15.6847,15.6614,15.6847,70600.0
2013-03-15 12:25:00,33.63,33.63,33.61,33.62,44300.0,15.6847,15.6847,15.6754,15.6801,44300.0
2013-03-15 12:30:00,33.62,33.62,33.59,33.6,59600.0,15.6801,15.6801,15.6661,15.6707,59600.0
2013-03-15 12:35:00,33.59,33.68,33.59,33.68,179200.0,15.6661,15.708,15.6661,15.708,179200.0
2013-03-15 12:40:00,33.68,33.68,33.65,33.68,74600.0,15.708,15.708,15.6941,15.708,74600.0
2013-03-15 12:45:00,33.68,33.68,33.64,33.66,114700.0,15.708,15.708,15.6894,15.6987,114700.0
2013-03-15 12:50:00,33.65,33.66,33.63,33.63,68600.0,15.6941,15.6987,15.6847,15.6847,68600.0
2013-03-15 12:55:00,33.64,33.65,33.62,33.64,85700.0,15.6894,15.6941,15.6801,15.6894,85700.0
2013-03-15 13:00:00,33.64,33.65,33.64,33.65,25000.0,15.6894,15.6941,15.6894,15.6941,25000.0
2013-03-15 13:05:00,33.65,33.66,33.64,33.66,43700.0,15.6941,15.6987,15.6894,15.6987,43700.0
2013-03-15 13:10:00,33.66,33.66,33.63,33.63,49000.0,15.6987,15.6987,15.6847,15.6847,49000.0
2013-03-15 13:15:00,33.63,33.64,33.61,33.61,46100.0,15.6847,15.6894,15.6754,15.6754,46100.0
2013-03-15 13:20:00,33.62,33.62,33.6,33.62,34100.0,15.6801,15.6801,15.6707,15.6801,34100.0
2013-03-15 13:25:00,33.61,33.62,33.59,33.6,92400.0,15.6754,15.6801,15.6661,15.6707,92400.0
2013-03-15 13:30:00,33.6,33.61,33.59,33.59,49600.0,15.6707,15.6754,15.6661,15.6661,49600.0
2013-03-15 13:35:00,33.6,33.6,33.59,33.6,21900.0,15.6707,15.6707,15.6661,15.6707,21900.0
2013-03-15 13:40:00,33.6,33.61,33.59,33.6,70300.0,15.6707,15.6754,15.6661,15.6707,70300.0
2013-03-15 13:45:00,33.61,33.62,33.6,33.61,109400.0,15.6754,15.6801,15.6707,15.6754,109400.0
2013-03-15 13:50:00,33.62,33.63,33.61,33.62,34500.0,15.6801,15.6847,15.6754,15.6801,34500.0
2013-03-15 13:55:00,33.63,33.63,33.61,33.62,31900.0,15.6847,15.6847,15.6754,15.6801,31900.0
2013-03-15 14:00:00,33.62,33.63,33.61,33.63,48200.0,15.6801,15.6847,15.6754,15.6847,48200.0
2013-03-15 14:05:00,33.63,33.63,33.61,33.62,84700.0,15.6847,15.6847,15.6754,15.6801,84700.0
2013-03-15 14:10:00,33.62,33.62,33.6,33.61,57800.0,15.6801,15.6801,15.6707,15.6754,57800.0
2013-03-15 14:15:00,33.6,33.61,33.59,33.61,114200.0,15.6707,15.6754,15.6661,15.6754,114200.0
2013-03-15 14:20:00,33.61,33.61,33.58,33.59,70800.0,15.6754,15.6754,15.6614,15.6661,70800.0
2013-03-15 14:25:00,33.58,33.59,33.57,33.57,53800.0,15.6614,15.6661,15.6567,15.6567,53800.0
2013-03-15 14:30:00,33.57,33.59,33.57,33.58,80100.0,15.6567,15.6661,15.6567,15.6614,80100.0
2013-03-15 14:35:00,33.59,33.59,33.57,33.59,59500.0,15.6661,15.6661,15.6567,15.6661,59500.0
2013-03-15 14:40:00,33.58,33.59,33.58,33.59,23300.0,15.6614,15.6661,15.6614,15.6661,23300.0
2013-03-15 14:45:00,33.59,33.59,33.56,33.56,76600.0,15.6661,15.6661,15.6521,15.6521,76600.0
2013-03-15 14:50:00,33.56,33.57,33.55,33.56,101900.0,15.6521,15.6567,15.6474,15.6521,101900.0
2013-03-15 14:55:00,33.56,33.57,33.53,33.54,122100.0,15.6521,15.6567,15.6381,15.6428,122100.0
2013-03-15 15:00:00,33.54,33.59,33.54,33.58,90500.0,15.6428,15.6661,15.6428,15.6614,90500.0
2013-03-15 15:05:00,33.58,33.58,33.57,33.58,45800.0,15.6614,15.6614,15.6567,15.6614,45800.0
2013-03-15 15:10:00,33.57,33.62,33.57,33.6,77300.0,15.6567,15.6801,15.6567,15.6707,77300.0
2013-03-15 15:15:00,33.61,33.61,33.59,33.6,43800.0,15.6754,15.6754,15.6661,15.6707,43800.0
2013-03-15 15:20:00,33.59,33.6,33.56,33.56,66400.0,15.6661,15.6707,15.6521,15.6521,66400.0
2013-03-15 15:25:00,33.57,33.59,33.56,33.59,70700.0,15.6567,15.6661,15.6521,15.6661,70700.0
2013-03-15 15:30:00,33.58,33.6,33.57,33.6,61800.0,15.6614,15.6707,15.6567,15.6707,61800.0
2013-03-15 15:35:00,33.59,33.62,33.59,33.59,121500.0,15.6661,15.6801,15.6661,15.6661,121500.0
2013-03-15 15:40:00,33.59,33.61,33.59,33.61,110300.0,15.6661,15.6754,15.6661,15.6754,110300.0
2013-03-15 15:45:00,33.61,33.62,33.6,33.61,149900.0,15.6754,15.6801,15.6707,15.6754,149900.0
2013-03-15 15:50:00,33.61,33.62,33.56,33.58,301500.0,15.6754,15.6801,15.6521,15.6614,301500.0
2013-03-15 15:55:00,33.59,33.67,33.58,33.67,946700.0,15.6661,15.7034,15.6614,15.7034,946700.0
2013-03-18 09:30:00,33.49,33.49,33.34,33.36,273600.0,15.6194,15.6194,15.5495,15.5588,273600.0
2013-03-18 09:35:00,33.36,33.47,33.36,33.44,97900.0,15.5588,15.6101,15.5588,15.5961,97900.0
2013-03-18 09:40:00,33.44,33.46,33.4,33.45,71600.0,15.5961,15.6054,15.5775,15.6008,71600.0
2013-03-18 09:45:00,33.45,33.45,33.41,33.41,60200.0,15.6008,15.6008,15.5821,15.5821,60200.0
2013-03-18 09:50:00,33.42,33.45,33.41,33.43,60700.0,15.5868,15.6008,15.5821,15.5915,60700.0
2013-03-18 09:55:00,33.43,33.46,33.43,33.46,44700.0,15.5915,15.6054,15.5915,15.6054,44700.0
2013-03-18 10:00:00,33.46,33.53,33.44,33.53,152300.0,15.6054,15.6381,15.5961,15.6381,152300.0
2013-03-18 10:05:00,33.52,33.54,33.46,33.48,145000.0,15.6334,15.6428,15.6054,15.6148,145000.0
2013-03-18 10:10:00,33.48,33.49,33.46,33.49,38600.0,15.6148,15.6194,15.6054,15.6194,38600.0
2013-03-18 10:15:00,33.49,33.5,33.45,33.46,57900.0,15.6194,15.6241,15.6008,15.6054,57900.0
2013-03-18 10:20:00,33.46,33.51,33.45,33.48,68600.0,15.6054,15.6288,15.6008,15.6148,68600.0
2013-03-18 10:25:00,33.48,33.54,33.48,33.49,80300.0,15.6148,15.6428,15.6148,15.6194,80300.0
2013-03-18 10:30:00,33.49,33.52,33.49,33.51,45900.0,15.6194,15.6334,15.6194,15.6288,45900.0
2013-03-18 10:35:00,33.51,33.51,33.46,33.48,41800.0,15.6288,15.6288,15.6054,15.6148,41800.0
2013-03-18 10:40:00,33.48,33.5,33.47,33.47,98400.0,15.6148,15.6241,15.6101,15.6101,98400.0
2013-03-18 10:45:00,33.48,33.48,33.44,33.45,57300.0,15.6148,15.6148,15.5961,15.6008,57300.0
2013-03-18 10:50:00,33.46,33.49,33.44,33.48,45700.0,15.6054,15.6194,15.5961,15.6148,45700.0
2013-03-18 10:55:00,33.48,33.48,33.46,33.47,21000.0,15.6148,15.6148,15.6054,15.6101,21000.0
2013-03-18 11:00:00,33.46,33.48,33.44,33.48,39900.0,15.6054,15.6148,15.5961,15.6148,39900.0
2013-03-18 11:05:00,33.48,33.48,33.45,33.47,40400.0,15.6148,15.6148,15.6008,15.6101,40400.0
2013-03-18 11:10:00,33.47,33.5,33.47,33.47,43300.0,15.6101,15.6241,15.6101,15.6101,43300.0
2013-03-18 11:15:00,33.48,33.49,33.47,33.48,54300.0,15.6148,15.6194,15.6101,15.6148,54300.0
2013-03-18 11:20:00,33.49,33.52,33.48,33.5,64600.0,15.6194,15.6334,15.6148,15.6241,64600.0
2013-03-18 11:25:00,33.5,33.53,33.49,33.52,57500.0,15.6241,15.6381,15.6194,15.6334,57500.0
2013-03-18 11:30:00,33.52,33.52,33.49,33.5,97100.0,15.6334,15.6334,15.6194,15.6241,97100.0
2013-03-18 11:35:00,33.5,33.52,33.47,33.49,68100.0,15.6241,15.6334,15.6101,15.6194,68100.0
2013-03-18 11:40:00,33.49,33.49,33.47,33.48,38800.0,15.6194,15.6194,15.6101,15.6148,38800.0
2013-03-18 11:45:00,33.49,33.51,33.48,33.49,48400.0,15.6194,15.6288,15.6148,15.6194,48400.0
2013-03-18 11:50:00,33.49,33.5,33.48,33.49,29000.0,15.6194,15.6241,15.6148,15.6194,29000.0
2013-03-18 11:55:00,33.49,33.51,33.48,33.5,56900.0,15.6194,15.6288,15.6148,15.6241,56900.0
2013-03-18 12:00:00,33.51,33.54,33.5,33.54,61500.0,15.6288,15.6428,15.6241,15.6428,61500.0
2013-03-18 12:05:00,33.54,33.55,33.53,33.53,49300.0,15.6428,15.6474,15.6381,15.6381,49300.0
2013-03-18 12:10:00,33.54,33.55,33.51,33.51,37500.0,15.6428,15.6474,15.6288,15.6288,37500.0
2013-03-18 12:15:00,33.51,33.54,33.51,33.52,62400.0,15.6288,15.6428,15.6288,15.6334,62400.0
2013-03-18 12:20:00,33.52,33.53,33.5,33.51,55600.0,15.6334,15.6381,15.6241,15.6288,55600.0
2013-03-18 12:25:00,33.5,33.52,33.5,33.5,99700.0,15.6241,15.6334,15.6241,15.6241,99700.0
2013-03-18 12:30:00,33.5,33.5,33.48,33.48,29400.0,15.6241,15.6241,15.6148,15.6148,29400.0
2013-03-18 12:35:00,33.48,33.49,33.48,33.48,12100.0,15.6148,15.6194,15.6148,15.6148,12100.0
2013-03-18 12:40:00,33.49,33.49,33.47,33.48,36400.0,15.6194,15.6194,15.6101,15.6148,36400.0
2013-03-18 12:45:00,33.48,33.48,33.47,33.47,17800.0,15.6148,15.6148,15.6101,15.6101,17800.0
2013-03-18 12:50:00,33.47,33.49,33.47,33.49,54000.0,15.6101,15.6194,15.6101,15.6194,54000.0
2013-03-18 12:55:00,33.48,33.5,33.46,33.49,108400.0,15.6148,15.6241,15.6054,15.6194,108400.0
2013-03-18 13:00:00,33.49,33.5,33.49,33.5,25700.0,15.6194,15.6241,15.6194,15.6241,25700.0
2013-03-18 13:05:00,33.49,33.5,33.49,33.5,46900.0,15.6194,15.6241,15.6194,15.6241,46900.0
2013-03-18 13:10:00,33.5,33.5,33.49,33.5,17500.0,15.6241,15.6241,15.6194,15.6241,17500.0
2013-03-18 13:15:00,33.5,33.51,33.49,33.51,45600.0,15.6241,15.6288,15.6194,15.6288,45600.0
2013-03-18 13:20:00,33.51,33.54,33.51,33.54,116400.0,15.6288,15.6428,15.6288,15.6428,116400.0
2013-03-18 13:25:00,33.53,33.54,33.51,33.53,49800.0,15.6381,15.6428,15.6288,15.6381,49800.0
2013-03-18 13:30:00,33.52,33.53,33.51,33.51,49700.0,15.6334,15.6381,15.6288,15.6288,49700.0
2013-03-18 13:35:00,33.5,33.51,33.5,33.51,16700.0,15.6241,15.6288,15.6241,15.6288,16700.0
2013-03-18 13:40:00,33.5,33.51,33.5,33.51,21200.0,15.6241,15.6288,15.6241,15.6288,21200.0
2013-03-18 13:45:00,33.5,33.51,33.5,33.5,15900.0,15.6241,15.6288,15.6241,15.6241,15900.0
2013-03-18 13:50:00,33.51,33.51,33.5,33.51,26400.0,15.6288,15.6288,15.6241,15.6288,26400.0
2013-03-18 13:55:00,33.51,33.52,33.5,33.5,61600.0,15.6288,15.6334,15.6241,15.6241,61600.0
2013-03-18 14:00:00,33.5,33.53,33.5,33.52,34500.0,15.6241,15.6381,15.6241,15.6334,34500.0
2013-03-18 14:05:00,33.53,33.54,33.52,33.54,42900.0,15.6381,15.6428,15.6334,15.6428,42900.0
2013-03-18 14:10:00,33.53,33.55,33.53,33.55,30900.0,15.6381,15.6474,15.6381,15.6474,30900.0
2013-03-18 14:15:00,33.55,33.59,33.55,33.57,115300.0,15.6474,15.6661,15.6474,15.6567,115300.0
2013-03-18 14:20:00,33.58,33.6,33.57,33.6,30000.0,15.6614,15.6707,15.6567,15.6707,30000.0
2013-03-18 14:25:00,33.6,33.61,33.59,33.61,44500.0,15.6707,15.6754,15.6661,15.6754,44500.0
2013-03-18 14:30:00,33.61,33.62,33.59,33.6,70600.0,15.6754,15.6801,15.6661,15.6707,70600.0
2013-03-18 14:35:00,33.59,33.61,33.59,33.6,44500.0,15.6661,15.6754,15.6661,15.6707,44500.0
2013-03-18 14:40:00,33.6,33.6,33.58,33.59,53800.0,15.6707,15.6707,15.6614,15.6661,53800.0
2013-03-18 14:45:00,33.59,33.62,33.59,33.62,48300.0,15.6661,15.6801,15.6661,15.6801,48300.0
2013-03-18 14:50:00,33.61,33.62,33.6,33.61,50900.0,15.6754,15.6801,15.6707,15.6754,50900.0
2013-03-18 14:55:00,33.61,33.61,33.55,33.56,59400.0,15.6754,15.6754,15.6474,15.6521,59400.0
2013-03-18 15:00:00,33.57,33.57,33.54,33.55,83800.0,15.6567,15.6567,15.6428,15.6474,83800.0
2013-03-18 15:05:00,33.55,33.57,33.55,33.55,78600.0,15.6474,15.6567,15.6474,15.6474,78600.0
2013-03-18 15:10:00,33.56,33.6,33.55,33.6,49000.0,15.6521,15.6707,15.6474,15.6707,49000.0
2013-03-18 15:15:00,33.59,33.6,33.53,33.56,107600.0,15.6661,15.6707,15.6381,15.6521,107600.0
2013-03-18 15:20:00,33.56,33.59,33.56,33.57,84000.0,15.6521,15.6661,15.6521,15.6567,84000.0
2013-03-18 15:25:00,33.58,33.58,33.51,33.53,93300.0,15.6614,15.6614,15.6288,15.6381,93300.0
2013-03-18 15:30:00,33.54,33.54,33.5,33.51,58200.0,15.6428,15.6428,15.6241,15.6288,58200.0
2013-03-18 15:35:00,33.51,33.51,33.47,33.5,139500.0,15.6288,15.6288,15.6101,15.6241,139500.0
2013-03-18 15:40:00,33.5,33.5,33.46,33.49,163500.0,15.6241,15.6241,15.6054,15.6194,163500.0
2013-03-18 15:45:00,33.48,33.5,33.46,33.48,165200.0,15.6148,15.6241,15.6054,15.6148,165200.0
2013-03-18 15:50:00,33.48,33.48,33.45,33.46,87900.0,15.6148,15.6148,15.6008,15.6054,87900.0
2013-03-18 15:55:00,33.46,33.48,33.45,33.47,348400.0,15.6054,15.6148,15.6008,15.6101,348400.0
2013-03-19 09:30:00,33.5,33.61,33.5,33.61,184300.0,15.6241,15.6754,15.6241,15.6754,184300.0
2013-03-19 09:35:00,33.61,33.63,33.53,33.54,115100.0,15.6754,15.6847,15.6381,15.6428,115100.0
2013-03-19 09:40:00,33.54,33.55,33.52,33.54,54500.0,15.6428,15.6474,15.6334,15.6428,54500.0
2013-03-19 09:45:00,33.54,33.55,33.51,33.54,57400.0,15.6428,15.6474,15.6288,15.6428,57400.0
2013-03-19 09:50:00,33.54,33.62,33.54,33.61,63200.0,15.6428,15.6801,15.6428,15.6754,63200.0
2013-03-19 09:55:00,33.61,33.62,33.56,33.59,48600.0,15.6754,15.6801,15.6521,15.6661,48600.0
2013-03-19 10:00:00,33.59,33.59,33.51,33.58,140700.0,15.6661,15.6661,15.6288,15.6614,140700.0
2013-03-19 10:05:00,33.59,33.6,33.55,33.6,150500.0,15.6661,15.6707,15.6474,15.6707,150500.0
2013-03-19 10:10:00,33.6,33.61,33.56,33.57,73300.0,15.6707,15.6754,15.6521,15.6567,73300.0
2013-03-19 10:15:00,33.56,33.63,33.55,33.63,162000.0,15.6521,15.6847,15.6474,15.6847,162000.0
2013-03-19 10:20:00,33.62,33.65,33.61,33.64,108700.0,15.6801,15.6941,15.6754,15.6894,108700.0
2013-03-19 10:25:00,33.63,33.64,33.57,33.59,144500.0,15.6847,15.6894,15.6567,15.6661,144500.0
2013-03-19 10:30:00,33.59,33.61,33.56,33.58,75300.0,15.6661,15.6754,15.6521,15.6614,75300.0
2013-03-19 10:35:00,33.58,33.62,33.57,33.61,98200.0,15.6614,15.6801,15.6567,15.6754,98200.0
2013-03-19 10:40:00,33.6,33.61,33.59,33.61,34700.0,15.6707,15.6754,15.6661,15.6754,34700.0
2013-03-19 10:45:00,33.61,33.61,33.58,33.59,103200.0,15.6754,15.6754,15.6614,15.6661,103200.0
2013-03-19 10:50:00,33.59,33.62,33.58,33.62,43400.0,15.6661,15.6801,15.6614,15.6801,43400.0
2013-03-19 10:55:00,33.61,33.62,33.58,33.62,85200.0,15.6754,15.6801,15.6614,15.6801,85200.0
2013-03-19 11:00:00,33.62,33.62,33.58,33.61,90100.0,15.6801,15.6801,15.6614,15.6754,90100.0
2013-03-19 11:05:00,33.61,33.66,33.6,33.65,78000.0,15.6754,15.6987,15.6707,15.6941,78000.0
2013-03-19 11:10:00,33.65,33.68,33.64,33.68,30700.0,15.6941,15.708,15.6894,15.708,30700.0
2013-03-19 11:15:00,33.67,33.68,33.66,33.67,169400.0,15.7034,15.708,15.6987,15.7034,169400.0
2013-03-19 11:20:00,33.66,33.68,33.66,33.67,83500.0,15.6987,15.708,15.6987,15.7034,83500.0
2013-03-19 11:25:00,33.66,33.69,33.66,33.69,92800.0,15.6987,15.7127,15.6987,15.7127,92800.0
2013-03-19 11:30:00,33.69,33.7,33.67,33.68,90400.0,15.7127,15.7174,15.7034,15.708,90400.0
2013-03-19 11:35:00,33.68,33.7,33.68,33.68,54300.0,15.708,15.7174,15.708,15.708,54300.0
2013-03-19 11:40:00,33.67,33.7,33.66,33.68,78500.0,15.7034,15.7174,15.6987,15.708,78500.0
2013-03-19 11:45:00,33.68,33.7,33.6,33.62,103100.0,15.708,15.7174,15.6707,15.6801,103100.0
2013-03-19 11:50:00,33.61,33.65,33.6,33.61,74300.0,15.6754,15.6941,15.6707,15.6754,74300.0
2013-03-19 11:55:00,33.61,33.62,33.55,33.6,190200.0,15.6754,15.6801,15.6474,15.6707,190200.0
2013-03-19 12:00:00,33.6,33.61,33.59,33.61,59700.0,15.6707,15.6754,15.6661,15.6754,59700.0
2013-03-19 12:05:00,33.61,33.62,33.59,33.6,79400.0,15.6754,15.6801,15.6661,15.6707,79400.0
2013-03-19 12:10:00,33.6,33.62,33.58,33.6,79100.0,15.6707,15.6801,15.6614,15.6707,79100.0
2013-03-19 12:15:00,33.59,33.63,33.58,33.61,80200.0,15.6661,15.6847,15.6614,15.6754,80200.0
2013-03-19 12:20:00,33.61,33.63,33.6,33.63,54100.0,15.6754,15.6847,15.6707,15.6847,54100.0
2013-03-19 12:25:00,33.62,33.65,33.61,33.64,67900.0,15.6801,15.6941,15.6754,15.6894,67900.0
2013-03-19 12:30:00,33.64,33.65,33.62,33.63,79100.0,15.6894,15.6941,15.6801,15.6847,79100.0
2013-03-19 12:35:00,33.62,33.63,33.61,33.61,54500.0,15.6801,15.6847,15.6754,15.6754,54500.0
2013-03-19 12:40:00,33.62,33.63,33.61,33.62,31800.0,15.6801,15.6847,15.6754,15.6801,31800.0
2013-03-19 12:45:00,33.61,33.62,33.6,33.6,56900.0,15.6754,15.6801,15.6707,15.6707,56900.0
2013-03-19 12:50:00,33.6,33.63,33.6,33.62,53200.0,15.6707,15.6847,15.6707,15.6801,53200.0
2013-03-19 12:55:00,33.62,33.62,33.59,33.59,85700.0,15.6801,15.6801,15.6661,15.6661,85700.0
2013-03-19 13:00:00,33.59,33.62,33.59,33.6,45400.0,15.6661,15.6801,15.6661,15.6707,45400.0
2013-03-19 13:05:00,33.6,33.63,33.6,33.61,71800.0,15.6707,15.6847,15.6707,15.6754,71800.0
2013-03-19 13:10:00,33.61,33.63,33.61,33.61,85700.0,15.6754,15.6847,15.6754,15.6754,85700.0
2013-03-19 13:15:00,33.62,33.62,33.56,33.57,86300.0,15.6801,15.6801,15.6521,15.6567,86300.0
2013-03-19 13:20:00,33.57,33.63,33.57,33.61,102200.0,15.6567,15.6847,15.6567,15.6754,102200.0
2013-03-19 13:25:00,33.6,33.63,33.58,33.63,181700.0,15.6707,15.6847,15.6614,15.6847,181700.0
2013-03-19 13:30:00,33.63,33.66,33.62,33.64,130500.0,15.6847,15.6987,15.6801,15.6894,130500.0
2013-03-19 13:35:00,33.64,33.65,33.61,33.65,177000.0,15.6894,15.6941,15.6754,15.6941,177000.0
2013-03-19 13:40:00,33.65,33.67,33.63,33.65,210000.0,15.6941,15.7034,15.6847,15.6941,210000.0
2013-03-19 13:45:00,33.65,33.68,33.64,33.65,57100.0,15.6941,15.708,15.6894,15.6941,57100.0
2013-03-19 13:50:00,33.65,33.66,33.63,33.63,59000.0,15.6941,15.6987,15.6847,15.6847,59000.0
2013-03-19 13:55:00,33.63,33.66,33.62,33.63,76400.0,15.6847,15.6987,15.6801,15.6847,76400.0
2013-03-19 14:00:00,33.64,33.66,33.62,33.63,61300.0,15.6894,15.6987,15.6801,15.6847,61300.0
2013-03-19 14:05:00,33.63,33.66,33.61,33.64,50700.0,15.6847,15.6987,15.6754,15.6894,50700.0
2013-03-19 14:10:00,33.65,33.65,33.62,33.62,102600.0,15.6941,15.6941,15.6801,15.6801,102600.0
2013-03-19 14:15:00,33.62,33.63,33.58,33.59,73100.0,15.6801,15.6847,15.6614,15.6661,73100.0
2013-03-19 14:20:00,33.58,33.64,33.58,33.64,89100.0,15.6614,15.6894,15.6614,15.6894,89100.0
2013-03-19 14:25:00,33.64,33.66,33.61,33.62,54000.0,15.6894,15.6987,15.6754,15.6801,54000.0
2013-03-19 14:30:00,33.62,33.66,33.62,33.65,169500.0,15.6801,15.6987,15.6801,15.6941,169500.0
2013-03-19 14:35:00,33.65,33.68,33.64,33.68,181400.0,15.6941,15.708,15.6894,15.708,181400.0
2013-03-19 14:40:00,33.68,33.68,33.66,33.68,42800.0,15.708,15.708,15.6987,15.708,42800.0
2013-03-19 14:45:00,33.68,33.7,33.66,33.66,65500.0,15.708,15.7174,15.6987,15.6987,65500.0
2013-03-19 14:50:00,33.66,33.67,33.64,33.66,77400.0,15.6987,15.7034,15.6894,15.6987,77400.0
2013-03-19 14:55:00,33.66,33.67,33.65,33.67,30100.0,15.6987,15.7034,15.6941,15.7034,30100.0
2013-03-19 15:00:00,33.67,33.69,33.66,33.66,54500.0,15.7034,15.7127,15.6987,15.6987,54500.0
2013-03-19 15:05:00,33.66,33.66,33.61,33.64,63800.0,15.6987,15.6987,15.6754,15.6894,63800.0
2013-03-19 15:10:00,33.65,33.73,33.63,33.72,185400.0,15.6941,15.7314,15.6847,15.7267,185400.0
2013-03-19 15:15:00,33.72,33.73,33.66,33.67,85000.0,15.7267,15.7314,15.6987,15.7034,85000.0
2013-03-19 15:20:00,33.66,33.68,33.63,33.65,114100.0,15.6987,15.708,15.6847,15.6941,114100.0
2013-03-19 15:25:00,33.66,33.69,33.64,33.69,80000.0,15.6987,15.7127,15.6894,15.7127,80000.0
2013-03-19 15:30:00,33.69,33.7,33.64,33.64,148200.0,15.7127,15.7174,15.6894,15.6894,148200.0
2013-03-19 15:35:00,33.65,33.69,33.64,33.68,84400.0,15.6941,15.7127,15.6894,15.708,84400.0
2013-03-19 15:40:00,33.67,33.68,33.63,33.65,91300.0,15.7034,15.708,15.6847,15.6941,91300.0
2013-03-19 15:45:00,33.65,33.69,33.64,33.66,93500.0,15.6941,15.7127,15.6894,15.6987,93500.0
2013-03-19 15:50:00,33.66,33.71,33.65,33.71,132700.0,15.6987,15.722,15.6941,15.722,132700.0
2013-03-19 15:55:00,33.71,33.72,33.68,33.69,414200.0,15.722,15.7267,15.708,15.7127,414200.0
2013-03-20 09:30:00,33.73,33.84,33.72,33.75,204300.0,15.7314,15.7827,15.7267,15.7407,204300.0
2013-03-20 09:35:00,33.75,33.84,33.74,33.83,62100.0,15.7407,15.7827,15.736,15.778,62100.0
2013-03-20 09:40:00,33.84,33.86,33.8,33.81,46400.0,15.7827,15.792,15.764,15.7687,46400.0
2013-03-20 09:45:00,33.81,33.82,33.72,33.72,96500.0,15.7687,15.7733,15.7267,15.7267,96500.0
2013-03-20 09:50:00,33.72,33.74,33.7,33.73,105500.0,15.7267,15.736,15.7174,15.7314,105500.0
2013-03-20 09:55:00,33.74,33.75,33.7,33.74,70300.0,15.736,15.7407,15.7174,15.736,70300.0
2013-03-20 10:00:00,33.74,33.82,33.72,33.82,67800.0,15.736,15.7733,15.7267,15.7733,67800.0
2013-03-20 10:05:00,33.82,33.89,33.81,33.87,86200.0,15.7733,15.806,15.7687,15.7967,86200.0
2013-03-20 10:10:00,33.88,33.95,33.87,33.95,170200.0,15.8013,15.834,15.7967,15.834,170200.0
2013-03-20 10:15:00,33.95,33.95,33.93,33.95,105700.0,15.834,15.834,15.8246,15.834,105700.0
2013-03-20 10:20:00,33.95,33.98,33.94,33.98,142900.0,15.834,15.848,15.8293,15.848,142900.0
2013-03-20 10:25:00,33.98,33.99,33.95,33.95,64600.0,15.848,15.8526,15.834,15.834,64600.0
2013-03-20 10:30:00,33.96,33.97,33.93,33.94,93300.0,15.8386,15.8433,15.8246,15.8293,93300.0
2013-03-20 10:35:00,33.94,33.94,33.88,33.89,146000.0,15.8293,15.8293,15.8013,15.806,146000.0
2013-03-20 10:40:00,33.89,33.93,33.87,33.92,105600.0,15.806,15.8246,15.7967,15.82,105600.0
2013-03-20 10:45:00,33.91,33.95,33.9,33.95,77000.0,15.8153,15.834,15.8107,15.834,77000.0
2013-03-20 10:50:00,33.95,33.97,33.94,33.97,81000.0,15.834,15.8433,15.8293,15.8433,81000.0
2013-03-20 10:55:00,33.96,33.97,33.94,33.95,63200.0,15.8386,15.8433,15.8293,15.834,63200.0
2013-03-20 11:00:00,33.94,33.94,33.9,33.91,53800.0,15.8293,15.8293,15.8107,15.8153,53800.0
2013-03-20 11:05:00,33.9,33.92,33.89,33.91,115500.0,15.8107,15.82,15.806,15.8153,115500.0
2013-03-20 11:10:00,33.92,33.92,33.91,33.92,33600.0,15.82,15.82,15.8153,15.82,33600.0
2013-03-20 11:15:00,33.92,33.95,33.91,33.93,206100.0,15.82,15.834,15.8153,15.8246,206100.0
2013-03-20 11:20:00,33.93,33.94,33.93,33.94,27900.0,15.8246,15.8293,15.8246,15.8293,27900.0
2013-03-20 11:25:00,33.94,33.96,33.93,33.96,89800.0,15.8293,15.8386,15.8246,15.8386,89800.0
2013-03-20 11:30:00,33.96,33.96,33.93,33.93,26900.0,15.8386,15.8386,15.8246,15.8246,26900.0
2013-03-20 11:35:00,33.93,33.94,33.93,33.93,21500.0,15.8246,15.8293,15.8246,15.8246,21500.0
2013-03-20 11:40:00,33.93,33.94,33.92,33.94,75700.0,15.8246,15.8293,15.82,15.8293,75700.0
2013-03-20 11:45:00,33.94,33.94,33.92,33.92,47100.0,15.8293,15.8293,15.82,15.82,47100.0
2013-03-20 11:50:00,33.93,33.95,33.92,33.95,67300.0,15.8246,15.834,15.82,15.834,67300.0
2013-03-20 11:55:00,33.95,33.95,33.92,33.93,72700.0,15.834,15.834,15.82,15.8246,72700.0
2013-03-20 12:00:00,33.93,33.95,33.92,33.94,64800.0,15.8246,15.834,15.82,15.8293,64800.0
2013-03-20 12:05:00,33.94,33.94,33.91,33.91,62800.0,15.8293,15.8293,15.8153,15.8153,62800.0
2013-03-20 12:10:00,33.91,33.92,33.9,33.91,56300.0,15.8153,15.82,15.8107,15.8153,56300.0
2013-03-20 12:15:00,33.91,33.91,33.9,33.91,22300.0,15.8153,15.8153,15.8107,15.8153,22300.0
2013-03-20 12:20:00,33.9,33.94,33.9,33.93,69600.0,15.8107,15.8293,15.8107,15.8246,69600.0
2013-03-20 12:25:00,33.93,33.95,33.92,33.93,52300.0,15.8246,15.834,15.82,15.8246,52300.0
2013-03-20 12:30:00,33.94,33.95,33.93,33.93,53600.0,15.8293,15.834,15.8246,15.8246,53600.0
2013-03-20 12:35:00,33.94,33.95,33.93,33.95,51100.0,15.8293,15.834,15.8246,15.834,51100.0
2013-03-20 12:40:00,33.95,33.96,33.94,33.95,208100.0,15.834,15.8386,15.8293,15.834,208100.0
2013-03-20 12:45:00,33.95,33.98,33.95,33.97,87900.0,15.834,15.848,15.834,15.8433,87900.0
2013-03-20 12:50:00,33.96,33.97,33.95,33.95,21900.0,15.8386,15.8433,15.834,15.834,21900.0
2013-03-20 12:55:00,33.95,33.96,33.95,33.95,34800.0,15.834,15.8386,15.834,15.834,34800.0
2013-03-20 13:00:00,33.95,33.98,33.95,33.98,45300.0,15.834,15.848,15.834,15.848,45300.0
2013-03-20 13:05:00,33.97,33.98,33.97,33.98,72300.0,15.8433,15.848,15.8433,15.848,72300.0
2013-03-20 13:10:00,33.99,33.99,33.97,33.97,43800.0,15.8526,15.8526,15.8433,15.8433,43800.0
2013-03-20 13:15:00,33.98,33.98,33.97,33.97,26300.0,15.848,15.848,15.8433,15.8433,26300.0
2013-03-20 13:20:00,33.98,33.98,33.97,33.98,24000.0,15.848,15.848,15.8433,15.848,24000.0
2013-03-20 13:25:00,33.98,33.99,33.97,33.98,50400.0,15.848,15.8526,15.8433,15.848,50400.0
2013-03-20 13:30:00,33.98,33.99,33.97,33.98,61300.0,15.848,15.8526,15.8433,15.848,61300.0
2013-03-20 13:35:00,33.98,34.04,33.98,34.02,311900.0,15.848,15.876,15.848,15.8666,311900.0
2013-03-20 13:40:00,34.02,34.04,34.0,34.03,132100.0,15.8666,15.876,15.8573,15.8713,132100.0
2013-03-20 13:45:00,34.03,34.06,34.03,34.05,107800.0,15.8713,15.8853,15.8713,15.8806,107800.0
2013-03-20 13:50:00,34.05,34.06,34.02,34.05,152700.0,15.8806,15.8853,15.8666,15.8806,152700.0
2013-03-20 13:55:00,34.05,34.07,34.04,34.07,104900.0,15.8806,15.8899,15.876,15.8899,104900.0
2013-03-20 14:00:00,34.06,34.07,34.04,34.06,73400.0,15.8853,15.8899,15.876,15.8853,73400.0
2013-03-20 14:05:00,34.06,34.09,34.05,34.05,66000.0,15.8853,15.8993,15.8806,15.8806,66000.0
2013-03-20 14:10:00,34.04,34.08,34.04,34.07,63100.0,15.876,15.8946,15.876,15.8899,63100.0
2013-03-20 14:15:00,34.07,34.11,34.07,34.09,165300.0,15.8899,15.9086,15.8899,15.8993,165300.0
2013-03-20 14:20:00,34.1,34.16,34.09,34.15,164700.0,15.9039,15.9319,15.8993,15.9273,164700.0
2013-03-20 14:25:00,34.16,34.16,34.11,34.15,111100.0,15.9319,15.9319,15.9086,15.9273,111100.0
2013-03-20 14:30:00,34.14,34.17,34.1,34.1,117300.0,15.9226,15.9366,15.9039,15.9039,117300.0
2013-03-20 14:35:00,34.1,34.13,34.1,34.13,63600.0,15.9039,15.9179,15.9039,15.9179,63600.0
2013-03-20 14:40:00,34.12,34.16,34.12,34.15,41100.0,15.9133,15.9319,15.9133,15.9273,41100.0
2013-03-20 14:45:00,34.15,34.16,34.12,34.13,81300.0,15.9273,15.9319,15.9133,15.9179,81300.0
2013-03-20 14:50:00,34.13,34.15,34.11,34.13,86000.0,15.9179,15.9273,15.9086,15.9179,86000.0
2013-03-20 14:55:00,34.14,34.14,34.11,34.11,60500.0,15.9226,15.9226,15.9086,15.9086,60500.0
2013-03-20 15:00:00,34.12,34.12,34.08,34.1,195900.0,15.9133,15.9133,15.8946,15.9039,195900.0
2013-03-20 15:05:00,34.1,34.11,34.09,34.09,110100.0,15.9039,15.9086,15.8993,15.8993,110100.0
2013-03-20 15:10:00,34.09,34.12,34.09,34.11,198100.0,15.8993,15.9133,15.8993,15.9086,198100.0
2013-03-20 15:15:00,34.11,34.11,34.09,34.1,132200.0,15.9086,15.9086,15.8993,15.9039,132200.0
2013-03-20 15:20:00,34.09,34.1,34.08,34.09,98400.0,15.8993,15.9039,15.8946,15.8993,98400.0
2013-03-20 15:25:00,34.09,34.1,34.08,34.1,82200.0,15.8993,15.9039,15.8946,15.9039,82200.0
2013-03-20 15:30:00,34.09,34.1,34.07,34.09,145900.0,15.8993,15.9039,15.8899,15.8993,145900.0
2013-03-20 15:35:00,34.09,34.09,34.07,34.07,146800.0,15.8993,15.8993,15.8899,15.8899,146800.0
2013-03-20 15:40:00,34.07,34.12,34.07,34.1,428100.0,15.8899,15.9133,15.8899,15.9039,428100.0
2013-03-20 15:45:00,34.11,34.11,34.09,34.1,238000.0,15.9086,15.9086,15.8993,15.9039,238000.0
2013-03-20 15:50:00,34.09,34.1,34.07,34.07,295400.0,15.8993,15.9039,15.8899,15.8899,295400.0
2013-03-20 15:55:00,34.07,34.08,34.01,34.04,695100.0,15.8899,15.8946,15.862,15.876,695100.0
2013-03-21 09:30:00,33.94,33.99,33.85,33.9,189500.0,15.8293,15.8526,15.7873,15.8107,189500.0
2013-03-21 09:35:00,33.88,33.95,33.88,33.92,37000.0,15.8013,15.834,15.8013,15.82,37000.0
2013-03-21 09:40:00,33.93,33.93,33.87,33.88,63000.0,15.8246,15.8246,15.7967,15.8013,63000.0
2013-03-21 09:45:00,33.88,33.96,33.87,33.92,83400.0,15.8013,15.8386,15.7967,15.82,83400.0
2013-03-21 09:50:00,33.92,33.96,33.87,33.87,61800.0,15.82,15.8386,15.7967,15.7967,61800.0
2013-03-21 09:55:00,33.87,33.89,33.86,33.88,42000.0,15.7967,15.806,15.792,15.8013,42000.0
2013-03-21 10:00:00,33.88,33.9,33.84,33.85,58200.0,15.8013,15.8107,15.7827,15.7873,58200.0
2013-03-21 10:05:00,33.84,33.85,33.81,33.84,68100.0,15.7827,15.7873,15.7687,15.7827,68100.0
2013-03-21 10:10:00,33.83,33.86,33.83,33.84,49400.0,15.778,15.792,15.778,15.7827,49400.0
2013-03-21 10:15:00,33.84,33.84,33.78,33.78,64500.0,15.7827,15.7827,15.7547,15.7547,64500.0
2013-03-21 10:20:00,33.79,33.8,33.78,33.79,58400.0,15.7594,15.764,15.7547,15.7594,58400.0
2013-03-21 10:25:00,33.78,33.82,33.77,33.82,65300.0,15.7547,15.7733,15.75,15.7733,65300.0
2013-03-21 10:30:00,33.81,33.82,33.79,33.79,101300.0,15.7687,15.7733,15.7594,15.7594,101300.0
2013-03-21 10:35:00,33.79,33.8,33.75,33.76,64500.0,15.7594,15.764,15.7407,15.7454,64500.0
2013-03-21 10:40:00,33.76,33.8,33.76,33.8,83700.0,15.7454,15.764,15.7454,15.764,83700.0
2013-03-21 10:45:00,33.79,33.81,33.79,33.79,59700.0,15.7594,15.7687,15.7594,15.7594,59700.0
2013-03-21 10:50:00,33.8,33.81,33.78,33.8,66700.0,15.764,15.7687,15.7547,15.764,66700.0
2013-03-21 10:55:00,33.8,33.81,33.76,33.76,86500.0,15.764,15.7687,15.7454,15.7454,86500.0
2013-03-21 11:00:00,33.77,33.8,33.77,33.79,93300.0,15.75,15.764,15.75,15.7594,93300.0
2013-03-21 11:05:00,33.8,33.81,33.77,33.78,92600.0,15.764,15.7687,15.75,15.7547,92600.0
2013-03-21 11:10:00,33.77,33.8,33.77,33.8,88700.0,15.75,15.764,15.75,15.764,88700.0
2013-03-21 11:15:00,33.8,33.82,33.79,33.82,74500.0,15.764,15.7733,15.7594,15.7733,74500.0
2013-03-21 11:20:00,33.82,33.83,33.8,33.82,60200.0,15.7733,15.778,15.764,15.7733,60200.0
2013-03-21 11:25:00,33.82,33.82,33.79,33.79,54200.0,15.7733,15.7733,15.7594,15.7594,54200.0
2013-03-21 11:30:00,33.79,33.82,33.79,33.8,84300.0,15.7594,15.7733,15.7594,15.764,84300.0
2013-03-21 11:35:00,33.8,33.86,33.8,33.83,79600.0,15.764,15.792,15.764,15.778,79600.0
2013-03-21 11:40:00,33.83,33.84,33.82,33.83,26300.0,15.778,15.7827,15.7733,15.778,26300.0
2013-03-21 11:45:00,33.83,33.83,33.8,33.82,50400.0,15.778,15.778,15.764,15.7733,50400.0
2013-03-21 11:50:00,33.83,33.84,33.8,33.81,47700.0,15.778,15.7827,15.764,15.7687,47700.0
2013-03-21 11:55:00,33.82,33.84,33.81,33.84,33900.0,15.7733,15.7827,15.7687,15.7827,33900.0
2013-03-21 12:00:00,33.84,33.84,33.81,33.83,27100.0,15.7827,15.7827,15.7687,15.778,27100.0
2013-03-21 12:05:00,33.83,33.84,33.81,33.82,43700.0,15.778,15.7827,15.7687,15.7733,43700.0
2013-03-21 12:10:00,33.82,33.83,33.81,33.82,34600.0,15.7733,15.778,15.7687,15.7733,34600.0
2013-03-21 12:15:00,33.82,33.83,33.81,33.82,33200.0,15.7733,15.778,15.7687,15.7733,33200.0
2013-03-21 12:20:00,33.82,33.84,33.8,33.84,61200.0,15.7733,15.7827,15.764,15.7827,61200.0
2013-03-21 12:25:00,33.84,33.85,33.81,33.83,28200.0,15.7827,15.7873,15.7687,15.778,28200.0
2013-03-21 12:30:00,33.83,33.85,33.83,33.83,45600.0,15.778,15.7873,15.778,15.778,45600.0
2013-03-21 12:35:00,33.84,33.86,33.83,33.84,26200.0,15.7827,15.792,15.778,15.7827,26200.0
2013-03-21 12:40:00,33.84,33.87,33.84,33.86,66200.0,15.7827,15.7967,15.7827,15.792,66200.0
2013-03-21 12:45:00,33.86,33.88,33.85,33.87,48300.0,15.792,15.8013,15.7873,15.7967,48300.0
2013-03-21 12:50:00,33.87,33.88,33.84,33.87,112000.0,15.7967,15.8013,15.7827,15.7967,112000.0
2013-03-21 12:55:00,33.87,33.89,33.86,33.88,94000.0,15.7967,15.806,15.792,15.8013,94000.0
2013-03-21 13:00:00,33.88,33.88,33.85,33.87,70500.0,15.8013,15.8013,15.7873,15.7967,70500.0
2013-03-21 13:05:00,33.87,33.88,33.86,33.88,36200.0,15.7967,15.8013,15.792,15.8013,36200.0
2013-03-21 13:10:00,33.88,33.9,33.88,33.9,53200.0,15.8013,15.8107,15.8013,15.8107,53200.0
2013-03-21 13:15:00,33.9,33.9,33.84,33.84,149400.0,15.8107,15.8107,15.7827,15.7827,149400.0
2013-03-21 13:20:00,33.84,33.86,33.82,33.82,102900.0,15.7827,15.792,15.7733,15.7733,102900.0
2013-03-21 13:25:00,33.82,33.84,33.8,33.82,201300.0,15.7733,15.7827,15.764,15.7733,201300.0
2013-03-21 13:30:00,33.82,33.82,33.77,33.77,118300.0,15.7733,15.7733,15.75,15.75,118300.0
2013-03-21 13:35:00,33.77,33.81,33.77,33.81,35200.0,15.75,15.7687,15.75,15.7687,35200.0
2013-03-21 13:40:00,33.81,33.84,33.8,33.81,54100.0,15.7687,15.7827,15.764,15.7687,54100.0
2013-03-21 13:45:00,33.82,33.84,33.79,33.83,35600.0,15.7733,15.7827,15.7594,15.778,35600.0
2013-03-21 13:50:00,33.83,33.84,33.82,33.84,35600.0,15.778,15.7827,15.7733,15.7827,35600.0
2013-03-21 13:55:00,33.84,33.84,33.81,33.82,42600.0,15.7827,15.7827,15.7687,15.7733,42600.0
2013-03-21 14:00:00,33.81,33.82,33.76,33.78,79800.0,15.7687,15.7733,15.7454,15.7547,79800.0
2013-03-21 14:05:00,33.77,33.81,33.76,33.8,45200.0,15.75,15.7687,15.7454,15.764,45200.0
2013-03-21 14:10:00,33.8,33.86,33.79,33.84,76100.0,15.764,15.792,15.7594,15.7827,76100.0
2013-03-21 14:15:00,33.84,33.9,33.83,33.88,42200.0,15.7827,15.8107,15.778,15.8013,42200.0
2013-03-21 14:20:00,33.89,33.9,33.86,33.89,73800.0,15.806,15.8107,15.792,15.806,73800.0
2013-03-21 14:25:00,33.89,33.91,33.88,33.89,51900.0,15.806,15.8153,15.8013,15.806,51900.0
2013-03-21 14:30:00,33.89,33.9,33.87,33.88,27100.0,15.806,15.8107,15.7967,15.8013,27100.0
2013-03-21 14:35:00,33.87,33.88,33.83,33.85,61800.0,15.7967,15.8013,15.778,15.7873,61800.0
2013-03-21 14:40:00,33.84,33.88,33.84,33.86,39700.0,15.7827,15.8013,15.7827,15.792,39700.0
2013-03-21 14:45:00,33.87,33.88,33.86,33.87,35400.0,15.7967,15.8013,15.792,15.7967,35400.0
2013-03-21 14:50:00,33.87,33.87,33.84,33.86,31000.0,15.7967,15.7967,15.7827,15.792,31000.0
2013-03-21 14:55:00,33.87,33.89,33.86,33.88,29700.0,15.7967,15.806,15.792,15.8013,29700.0
2013-03-21 15:00:00,33.88,33.9,33.87,33.89,83300.0,15.8013,15.8107,15.7967,15.806,83300.0
2013-03-21 15:05:00,33.89,33.89,33.84,33.84,94300.0,15.806,15.806,15.7827,15.7827,94300.0
2013-03-21 15:10:00,33.85,33.87,33.84,33.87,58000.0,15.7873,15.7967,15.7827,15.7967,58000.0
2013-03-21 15:15:00,33.87,33.87,33.83,33.84,79600.0,15.7967,15.7967,15.778,15.7827,79600.0
2013-03-21 15:20:00,33.84,33.88,33.83,33.88,61700.0,15.7827,15.8013,15.778,15.8013,61700.0
2013-03-21 15:25:00,33.88,33.93,33.87,33.93,82800.0,15.8013,15.8246,15.7967,15.8246,82800.0
2013-03-21 15:30:00,33.93,33.93,33.91,33.92,54800.0,15.8246,15.8246,15.8153,15.82,54800.0
2013-03-21 15:35:00,33.92,33.92,33.89,33.91,159900.0,15.82,15.82,15.806,15.8153,159900.0
2013-03-21 15:40:00,33.91,33.91,33.88,33.89,90900.0,15.8153,15.8153,15.8013,15.806,90900.0
2013-03-21 15:45:00,33.89,33.89,33.85,33.88,155800.0,15.806,15.806,15.7873,15.8013,155800.0
2013-03-21 15:50:00,33.88,33.89,33.87,33.88,133200.0,15.8013,15.806,15.7967,15.8013,133200.0
2013-03-21 15:55:00,33.87,33.88,33.84,33.85,343400.0,15.7967,15.8013,15.7827,15.7873,343400.0
2013-03-22 09:30:00,33.92,33.92,33.83,33.88,126900.0,15.82,15.82,15.778,15.8013,126900.0
2013-03-22 09:35:00,33.88,33.94,33.88,33.93,82600.0,15.8013,15.8293,15.8013,15.8246,82600.0
2013-03-22 09:40:00,33.93,33.94,33.9,33.9,79400.0,15.8246,15.8293,15.8107,15.8107,79400.0
2013-03-22 09:45:00,33.9,33.93,33.89,33.9,54100.0,15.8107,15.8246,15.806,15.8107,54100.0
2013-03-22 09:50:00,33.9,33.93,33.89,33.92,67400.0,15.8107,15.8246,15.806,15.82,67400.0
2013-03-22 09:55:00,33.93,33.93,33.92,33.93,62500.0,15.8246,15.8246,15.82,15.8246,62500.0
2013-03-22 10:00:00,33.93,33.95,33.92,33.95,64200.0,15.8246,15.834,15.82,15.834,64200.0
2013-03-22 10:05:00,33.95,33.99,33.95,33.99,78400.0,15.834,15.8526,15.834,15.8526,78400.0
2013-03-22 10:10:00,33.99,34.05,33.97,34.04,84600.0,15.8526,15.8806,15.8433,15.876,84600.0
2013-03-22 10:15:00,34.04,34.04,34.02,34.02,35400.0,15.876,15.876,15.8666,15.8666,35400.0
2013-03-22 10:20:00,34.03,34.04,33.95,33.96,68300.0,15.8713,15.876,15.834,15.8386,68300.0
2013-03-22 10:25:00,33.96,34.0,33.95,33.99,47800.0,15.8386,15.8573,15.834,15.8526,47800.0
2013-03-22 10:30:00,33.99,33.99,33.86,33.96,51900.0,15.8526,15.8526,15.792,15.8386,51900.0
2013-03-22 10:35:00,33.95,33.98,33.95,33.97,44100.0,15.834,15.848,15.834,15.8433,44100.0
2013-03-22 10:40:00,33.98,34.0,33.95,33.97,64300.0,15.848,15.8573,15.834,15.8433,64300.0
2013-03-22 10:45:00,33.98,34.0,33.92,33.93,71800.0,15.848,15.8573,15.82,15.8246,71800.0
2013-03-22 10:50:00,33.93,33.93,33.9,33.9,33300.0,15.8246,15.8246,15.8107,15.8107,33300.0
2013-03-22 10:55:00,33.91,33.92,33.9,33.91,91400.0,15.8153,15.82,15.8107,15.8153,91400.0
2013-03-22 11:00:00,33.92,33.99,33.91,33.97,98800.0,15.82,15.8526,15.8153,15.8433,98800.0
2013-03-22 11:05:00,33.97,33.97,33.92,33.93,45700.0,15.8433,15.8433,15.82,15.8246,45700.0
2013-03-22 11:10:00,33.92,33.94,33.91,33.93,69700.0,15.82,15.8293,15.8153,15.8246,69700.0
2013-03-22 11:15:00,33.93,33.98,33.92,33.98,72100.0,15.8246,15.848,15.82,15.848,72100.0
2013-03-22 11:20:00,33.98,34.0,33.96,34.0,30200.0,15.848,15.8573,15.8386,15.8573,30200.0
2013-03-22 11:25:00,34.0,34.02,34.0,34.0,53500.0,15.8573,15.8666,15.8573,15.8573,53500.0
2013-03-22 11:30:00,34.0,34.03,34.0,34.03,37500.0,15.8573,15.8713,15.8573,15.8713,37500.0
2013-03-22 11:35:00,34.03,34.03,33.98,33.99,36700.0,15.8713,15.8713,15.848,15.8526,36700.0
2013-03-22 11:40:00,33.98,33.98,33.95,33.97,40300.0,15.848,15.848,15.834,15.8433,40300.0
2013-03-22 11:45:00,33.98,33.99,33.97,33.98,37900.0,15.848,15.8526,15.8433,15.848,37900.0
2013-03-22 11:50:00,33.97,33.98,33.95,33.96,34500.0,15.8433,15.848,15.834,15.8386,34500.0
2013-03-22 11:55:00,33.95,33.99,33.94,33.96,88400.0,15.834,15.8526,15.8293,15.8386,88400.0
2013-03-22 12:00:00,33.95,33.96,33.93,33.93,42900.0,15.834,15.8386,15.8246,15.8246,42900.0
2013-03-22 12:05:00,33.93,33.93,33.91,33.91,27400.0,15.8246,15.8246,15.8153,15.8153,27400.0
2013-03-22 12:10:00,33.91,33.92,33.87,33.88,76300.0,15.8153,15.82,15.7967,15.8013,76300.0
2013-03-22 12:15:00,33.88,33.88,33.86,33.86,22400.0,15.8013,15.8013,15.792,15.792,22400.0
2013-03-22 12:20:00,33.87,33.87,33.84,33.84,31700.0,15.7967,15.7967,15.7827,15.7827,31700.0
2013-03-22 12:25:00,33.85,33.88,33.84,33.88,99700.0,15.7873,15.8013,15.7827,15.8013,99700.0
2013-03-22 12:30:00,33.88,33.89,33.87,33.89,56200.0,15.8013,15.806,15.7967,15.806,56200.0
2013-03-22 12:35:00,33.89,33.9,33.88,33.9,30800.0,15.806,15.8107,15.8013,15.8107,30800.0
2013-03-22 12:40:00,33.9,33.91,33.88,33.89,73800.0,15.8107,15.8153,15.8013,15.806,73800.0
2013-03-22 12:45:00,33.89,33.89,33.86,33.87,83700.0,15.806,15.806,15.792,15.7967,83700.0
2013-03-22 12:50:00,33.87,33.88,33.86,33.88,35400.0,15.7967,15.8013,15.792,15.8013,35400.0
2013-03-22 12:55:00,33.88,33.9,33.88,33.89,33500.0,15.8013,15.8107,15.8013,15.806,33500.0
2013-03-22 13:00:00,33.89,33.9,33.87,33.88,73400.0,15.806,15.8107,15.7967,15.8013,73400.0
2013-03-22 13:05:00,33.88,33.89,33.87,33.89,34100.0,15.8013,15.806,15.7967,15.806,34100.0
2013-03-22 13:10:00,33.89,33.91,33.88,33.9,78900.0,15.806,15.8153,15.8013,15.8107,78900.0
2013-03-22 13:15:00,33.91,33.93,33.91,33.93,28100.0,15.8153,15.8246,15.8153,15.8246,28100.0
2013-03-22 13:20:00,33.93,33.94,33.91,33.93,49400.0,15.8246,15.8293,15.8153,15.8246,49400.0
2013-03-22 13:25:00,33.94,33.97,33.92,33.97,36900.0,15.8293,15.8433,15.82,15.8433,36900.0
2013-03-22 13:30:00,33.97,33.98,33.93,33.94,35900.0,15.8433,15.848,15.8246,15.8293,35900.0
2013-03-22 13:35:00,33.94,33.94,33.92,33.93,24500.0,15.8293,15.8293,15.82,15.8246,24500.0
2013-03-22 13:40:00,33.94,33.94,33.92,33.92,22900.0,15.8293,15.8293,15.82,15.82,22900.0
2013-03-22 13:45:00,33.92,33.93,33.91,33.91,38600.0,15.82,15.8246,15.8153,15.8153,38600.0
2013-03-22 13:50:00,33.92,33.92,33.9,33.9,19500.0,15.82,15.82,15.8107,15.8107,19500.0
2013-03-22 13:55:00,33.9,33.91,33.9,33.9,11800.0,15.8107,15.8153,15.8107,15.8107,11800.0
2013-03-22 14:00:00,33.91,33.91,33.89,33.9,55100.0,15.8153,15.8153,15.806,15.8107,55100.0
2013-03-22 14:05:00,33.9,33.9,33.88,33.88,38400.0,15.8107,15.8107,15.8013,15.8013,38400.0
2013-03-22 14:10:00,33.89,33.92,33.88,33.92,57500.0,15.806,15.82,15.8013,15.82,57500.0
2013-03-22 14:15:00,33.91,33.92,33.89,33.9,32200.0,15.8153,15.82,15.806,15.8107,32200.0
2013-03-22 14:20:00,33.9,33.92,33.89,33.91,27600.0,15.8107,15.82,15.806,15.8153,27600.0
2013-03-22 14:25:00,33.92,33.92,33.91,33.92,14000.0,15.82,15.82,15.8153,15.82,14000.0
2013-03-22 14:30:00,33.92,33.92,33.89,33.91,48000.0,15.82,15.82,15.806,15.8153,48000.0
2013-03-22 14:35:00,33.91,33.94,33.91,33.94,44200.0,15.8153,15.8293,15.8153,15.8293,44200.0
2013-03-22 14:40:00,33.94,33.95,33.93,33.94,27200.0,15.8293,15.834,15.8246,15.8293,27200.0
2013-03-22 14:45:00,33.94,33.95,33.93,33.95,36300.0,15.8293,15.834,15.8246,15.834,36300.0
2013-03-22 14:50:00,33.95,33.95,33.92,33.93,44700.0,15.834,15.834,15.82,15.8246,44700.0
2013-03-22 14:55:00,33.93,33.93,33.9,33.91,44000.0,15.8246,15.8246,15.8107,15.8153,44000.0
2013-03-22 15:00:00,33.91,33.91,33.9,33.9,38300.0,15.8153,15.8153,15.8107,15.8107,38300.0
2013-03-22 15:05:00,33.91,33.91,33.88,33.89,55100.0,15.8153,15.8153,15.8013,15.806,55100.0
2013-03-22 15:10:00,33.88,33.9,33.88,33.88,48100.0,15.8013,15.8107,15.8013,15.8013,48100.0
2013-03-22 15:15:00,33.88,33.89,33.88,33.89,32600.0,15.8013,15.806,15.8013,15.806,32600.0
2013-03-22 15:20:00,33.89,33.89,33.85,33.85,80000.0,15.806,15.806,15.7873,15.7873,80000.0
2013-03-22 15:25:00,33.85,33.86,33.82,33.83,101400.0,15.7873,15.792,15.7733,15.778,101400.0
2013-03-22 15:30:00,33.83,33.84,33.82,33.84,60400.0,15.778,15.7827,15.7733,15.7827,60400.0
2013-03-22 15:35:00,33.84,33.88,33.83,33.86,106100.0,15.7827,15.8013,15.778,15.792,106100.0
2013-03-22 15:40:00,33.86,33.87,33.85,33.87,92400.0,15.792,15.7967,15.7873,15.7967,92400.0
2013-03-22 15:45:00,33.88,33.89,33.85,33.85,150200.0,15.8013,15.806,15.7873,15.7873,150200.0
2013-03-22 15:50:00,33.85,33.86,33.85,33.86,94700.0,15.7873,15.792,15.7873,15.792,94700.0
2013-03-22 15:55:00,33.86,33.92,33.84,33.92,436900.0,15.792,15.82,15.7827,15.82,436900.0
2013-03-25 09:30:00,33.96,34.07,33.94,34.02,128100.0,15.8386,15.8899,15.8293,15.8666,128100.0
2013-03-25 09:35:00,34.03,34.08,34.01,34.05,58300.0,15.8713,15.8946,15.862,15.8806,58300.0
2013-03-25 09:40:00,34.07,34.09,34.06,34.08,48500.0,15.8899,15.8993,15.8853,15.8946,48500.0
2013-03-25 09:45:00,34.09,34.09,34.04,34.06,43700.0,15.8993,15.8993,15.876,15.8853,43700.0
2013-03-25 09:50:00,34.05,34.08,34.03,34.05,52500.0,15.8806,15.8946,15.8713,15.8806,52500.0
2013-03-25 09:55:00,34.06,34.09,34.05,34.08,34300.0,15.8853,15.8993,15.8806,15.8946,34300.0
2013-03-25 10:00:00,34.09,34.09,34.06,34.06,36100.0,15.8993,15.8993,15.8853,15.8853,36100.0
2013-03-25 10:05:00,34.07,34.08,34.03,34.04,41500.0,15.8899,15.8946,15.8713,15.876,41500.0
2013-03-25 10:10:00,34.04,34.05,34.03,34.04,29800.0,15.876,15.8806,15.8713,15.876,29800.0
2013-03-25 10:15:00,34.04,34.04,34.0,34.02,83200.0,15.876,15.876,15.8573,15.8666,83200.0
2013-03-25 10:20:00,34.02,34.04,34.01,34.01,45800.0,15.8666,15.876,15.862,15.862,45800.0
2013-03-25 10:25:00,34.02,34.04,34.0,34.02,30800.0,15.8666,15.876,15.8573,15.8666,30800.0
2013-03-25 10:30:00,34.02,34.05,34.02,34.05,29600.0,15.8666,15.8806,15.8666,15.8806,29600.0
2013-03-25 10:35:00,34.05,34.05,33.97,33.99,54300.0,15.8806,15.8806,15.8433,15.8526,54300.0
2013-03-25 10:40:00,33.99,34.02,33.98,34.01,38900.0,15.8526,15.8666,15.848,15.862,38900.0
2013-03-25 10:45:00,34.01,34.01,33.97,33.98,42400.0,15.862,15.862,15.8433,15.848,42400.0
2013-03-25 10:50:00,33.98,33.99,33.96,33.97,59700.0,15.848,15.8526,15.8386,15.8433,59700.0
2013-03-25 10:55:00,33.97,33.98,33.95,33.97,85400.0,15.8433,15.848,15.834,15.8433,85400.0
2013-03-25 11:00:00,33.97,33.99,33.95,33.98,79000.0,15.8433,15.8526,15.834,15.848,79000.0
2013-03-25 11:05:00,33.98,34.0,33.96,34.0,46100.0,15.848,15.8573,15.8386,15.8573,46100.0
2013-03-25 11:10:00,34.0,34.0,33.97,33.99,33900.0,15.8573,15.8573,15.8433,15.8526,33900.0
2013-03-25 11:15:00,33.98,33.99,33.93,33.93,61900.0,15.848,15.8526,15.8246,15.8246,61900.0
2013-03-25 11:20:00,33.92,33.97,33.92,33.97,42200.0,15.82,15.8433,15.82,15.8433,42200.0
2013-03-25 11:25:00,33.97,33.97,33.92,33.92,37500.0,15.8433,15.8433,15.82,15.82,37500.0
2013-03-25 11:30:00,33.92,33.96,33.92,33.94,38700.0,15.82,15.8386,15.82,15.8293,38700.0
2013-03-25 11:35:00,33.93,33.94,33.93,33.93,33400.0,15.8246,15.8293,15.8246,15.8246,33400.0
2013-03-25 11:40:00,33.93,33.94,33.91,33.94,42600.0,15.8246,15.8293,15.8153,15.8293,42600.0
2013-03-25 11:45:00,33.94,33.95,33.91,33.94,59800.0,15.8293,15.834,15.8153,15.8293,59800.0
2013-03-25 11:50:00,33.95,33.95,33.91,33.95,61800.0,15.834,15.834,15.8153,15.834,61800.0
2013-03-25 11:55:00,33.95,33.98,33.94,33.97,32800.0,15.834,15.848,15.8293,15.8433,32800.0
2013-03-25 12:00:00,33.98,33.98,33.96,33.96,23600.0,15.848,15.848,15.8386,15.8386,23600.0
2013-03-25 12:05:00,33.97,33.97,33.91,33.91,66100.0,15.8433,15.8433,15.8153,15.8153,66100.0
2013-03-25 12:10:00,33.91,33.94,33.9,33.94,79900.0,15.8153,15.8293,15.8107,15.8293,79900.0
2013-03-25 12:15:00,33.94,33.95,33.91,33.91,37500.0,15.8293,15.834,15.8153,15.8153,37500.0
2013-03-25 12:20:00,33.91,33.92,33.89,33.92,45400.0,15.8153,15.82,15.806,15.82,45400.0
2013-03-25 12:25:00,33.91,33.91,33.87,33.88,96300.0,15.8153,15.8153,15.7967,15.8013,96300.0
2013-03-25 12:30:00,33.88,33.95,33.87,33.92,123900.0,15.8013,15.834,15.7967,15.82,123900.0
2013-03-25 12:35:00,33.93,33.93,33.9,33.93,38300.0,15.8246,15.8246,15.8107,15.8246,38300.0
2013-03-25 12:40:00,33.92,33.95,33.92,33.93,31600.0,15.82,15.834,15.82,15.8246,31600.0
2013-03-25 12:45:00,33.93,33.94,33.92,33.92,15100.0,15.8246,15.8293,15.82,15.82,15100.0
2013-03-25 12:50:00,33.93,33.93,33.85,33.86,77600.0,15.8246,15.8246,15.7873,15.792,77600.0
2013-03-25 12:55:00,33.87,33.89,33.84,33.86,61400.0,15.7967,15.806,15.7827,15.792,61400.0
2013-03-25 13:00:00,33.85,33.92,33.83,33.9,83200.0,15.7873,15.82,15.778,15.8107,83200.0
2013-03-25 13:05:00,33.9,33.9,33.83,33.83,64100.0,15.8107,15.8107,15.778,15.778,64100.0
2013-03-25 13:10:00,33.83,33.87,33.82,33.83,49800.0,15.778,15.7967,15.7733,15.778,49800.0
2013-03-25 13:15:00,33.83,33.86,33.82,33.84,29700.0,15.778,15.792,15.7733,15.7827,29700.0
2013-03-25 13:20:00,33.84,33.88,33.84,33.86,26800.0,15.7827,15.8013,15.7827,15.792,26800.0
2013-03-25 13:25:00,33.85,33.89,33.85,33.88,33100.0,15.7873,15.806,15.7873,15.8013,33100.0
2013-03-25 13:30:00,33.88,33.88,33.85,33.86,32700.0,15.8013,15.8013,15.7873,15.792,32700.0
2013-03-25 13:35:00,33.85,33.86,33.82,33.84,67400.0,15.7873,15.792,15.7733,15.7827,67400.0
2013-03-25 13:40:00,33.83,33.87,33.83,33.87,55300.0,15.778,15.7967,15.778,15.7967,55300.0
2013-03-25 13:45:00,33.87,33.95,33.86,33.94,72500.0,15.7967,15.834,15.792,15.8293,72500.0
2013-03-25 13:50:00,33.94,33.96,33.91,33.91,76600.0,15.8293,15.8386,15.8153,15.8153,76600.0
2013-03-25 13:55:00,33.91,33.95,33.9,33.93,45500.0,15.8153,15.834,15.8107,15.8246,45500.0
2013-03-25 14:00:00,33.94,33.94,33.91,33.92,49900.0,15.8293,15.8293,15.8153,15.82,49900.0
2013-03-25 14:05:00,33.91,33.94,33.91,33.93,27900.0,15.8153,15.8293,15.8153,15.8246,27900.0
2013-03-25 14:10:00,33.93,33.95,33.91,33.92,38800.0,15.8246,15.834,15.8153,15.82,38800.0
2013-03-25 14:15:00,33.91,33.95,33.91,33.94,36900.0,15.8153,15.834,15.8153,15.8293,36900.0
2013-03-25 14:20:00,33.95,33.97,33.93,33.95,40400.0,15.834,15.8433,15.8246,15.834,40400.0
2013-03-25 14:25:00,33.95,33.96,33.93,33.94,28100.0,15.834,15.8386,15.8246,15.8293,28100.0
2013-03-25 14:30:00,33.94,33.95,33.92,33.94,42800.0,15.8293,15.834,15.82,15.8293,42800.0
2013-03-25 14:35:00,33.94,33.94,33.9,33.91,65100.0,15.8293,15.8293,15.8107,15.8153,65100.0
2013-03-25 14:40:00,33.92,33.94,33.91,33.92,61000.0,15.82,15.8293,15.8153,15.82,61000.0
2013-03-25 14:45:00,33.91,33.94,33.91,33.93,61900.0,15.8153,15.8293,15.8153,15.8246,61900.0
2013-03-25 14:50:00,33.92,33.94,33.92,33.94,47700.0,15.82,15.8293,15.82,15.8293,47700.0
2013-03-25 14:55:00,33.94,33.94,33.91,33.91,58700.0,15.8293,15.8293,15.8153,15.8153,58700.0
2013-03-25 15:00:00,33.91,33.92,33.86,33.89,66500.0,15.8153,15.82,15.792,15.806,66500.0
2013-03-25 15:05:00,33.89,33.89,33.87,33.88,29800.0,15.806,15.806,15.7967,15.8013,29800.0
2013-03-25 15:10:00,33.88,33.9,33.88,33.89,52200.0,15.8013,15.8107,15.8013,15.806,52200.0
2013-03-25 15:15:00,33.88,33.9,33.84,33.84,61100.0,15.8013,15.8107,15.7827,15.7827,61100.0
2013-03-25 15:20:00,33.84,33.86,33.82,33.84,60600.0,15.7827,15.792,15.7733,15.7827,60600.0
2013-03-25 15:25:00,33.83,33.85,33.82,33.84,53800.0,15.778,15.7873,15.7733,15.7827,53800.0
2013-03-25 15:30:00,33.84,33.86,33.83,33.85,76900.0,15.7827,15.792,15.778,15.7873,76900.0
2013-03-25 15:35:00,33.84,33.88,33.84,33.88,39200.0,15.7827,15.8013,15.7827,15.8013,39200.0
2013-03-25 15:40:00,33.88,33.88,33.84,33.84,106400.0,15.8013,15.8013,15.7827,15.7827,106400.0
2013-03-25 15:45:00,33.84,33.86,33.82,33.82,135100.0,15.7827,15.792,15.7733,15.7733,135100.0
2013-03-25 15:50:00,33.82,33.91,33.82,33.89,148700.0,15.7733,15.8153,15.7733,15.806,148700.0
2013-03-25 15:55:00,33.89,33.93,33.88,33.88,375800.0,15.806,15.8246,15.8013,15.8013,375800.0
2013-03-26 09:30:00,34.01,34.08,33.96,33.98,139000.0,15.862,15.8946,15.8386,15.848,139000.0
2013-03-26 09:35:00,33.99,34.02,33.97,34.01,44900.0,15.8526,15.8666,15.8433,15.862,44900.0
2013-03-26 09:40:00,34.0,34.04,33.99,34.03,35000.0,15.8573,15.876,15.8526,15.8713,35000.0
2013-03-26 09:45:00,34.04,34.05,34.01,34.04,48000.0,15.876,15.8806,15.862,15.876,48000.0
2013-03-26 09:50:00,34.04,34.04,34.0,34.02,58500.0,15.876,15.876,15.8573,15.8666,58500.0
2013-03-26 09:55:00,34.02,34.05,33.99,34.0,51200.0,15.8666,15.8806,15.8526,15.8573,51200.0
2013-03-26 10:00:00,34.0,34.04,33.98,34.04,160600.0,15.8573,15.876,15.848,15.876,160600.0
2013-03-26 10:05:00,34.03,34.13,34.02,34.11,499700.0,15.8713,15.9179,15.8666,15.9086,499700.0
2013-03-26 10:10:00,34.12,34.14,34.09,34.09,49800.0,15.9133,15.9226,15.8993,15.8993,49800.0
2013-03-26 10:15:00,34.09,34.1,34.05,34.07,85100.0,15.8993,15.9039,15.8806,15.8899,85100.0
2013-03-26 10:20:00,34.07,34.1,34.07,34.08,44500.0,15.8899,15.9039,15.8899,15.8946,44500.0
2013-03-26 10:25:00,34.08,34.1,34.07,34.1,61100.0,15.8946,15.9039,15.8899,15.9039,61100.0
2013-03-26 10:30:00,34.1,34.13,34.08,34.08,62700.0,15.9039,15.9179,15.8946,15.8946,62700.0
2013-03-26 10:35:00,34.08,34.11,34.08,34.11,50100.0,15.8946,15.9086,15.8946,15.9086,50100.0
2013-03-26 10:40:00,34.11,34.13,34.1,34.1,49300.0,15.9086,15.9179,15.9039,15.9039,49300.0
2013-03-26 10:45:00,34.1,34.12,34.05,34.11,74200.0,15.9039,15.9133,15.8806,15.9086,74200.0
2013-03-26 10:50:00,34.1,34.14,34.1,34.14,28800.0,15.9039,15.9226,15.9039,15.9226,28800.0
2013-03-26 10:55:00,34.14,34.16,34.13,34.16,83700.0,15.9226,15.9319,15.9179,15.9319,83700.0
2013-03-26 11:00:00,34.16,34.16,34.14,34.16,84600.0,15.9319,15.9319,15.9226,15.9319,84600.0
2013-03-26 11:05:00,34.15,34.16,34.15,34.15,31400.0,15.9273,15.9319,15.9273,15.9273,31400.0
2013-03-26 11:10:00,34.16,34.16,34.12,34.13,96000.0,15.9319,15.9319,15.9133,15.9179,96000.0
2013-03-26 11:15:00,34.13,34.13,34.1,34.11,31700.0,15.9179,15.9179,15.9039,15.9086,31700.0
2013-03-26 11:20:00,34.1,34.13,34.1,34.13,40100.0,15.9039,15.9179,15.9039,15.9179,40100.0
2013-03-26 11:25:00,34.13,34.14,34.12,34.14,59500.0,15.9179,15.9226,15.9133,15.9226,59500.0
2013-03-26 11:30:00,34.14,34.15,34.13,34.14,62600.0,15.9226,15.9273,15.9179,15.9226,62600.0
2013-03-26 11:35:00,34.14,34.15,34.13,34.15,36800.0,15.9226,15.9273,15.9179,15.9273,36800.0
2013-03-26 11:40:00,34.14,34.16,34.14,34.16,84300.0,15.9226,15.9319,15.9226,15.9319,84300.0
2013-03-26 11:45:00,34.16,34.17,34.15,34.16,38600.0,15.9319,15.9366,15.9273,15.9319,38600.0
2013-03-26 11:50:00,34.16,34.17,34.14,34.14,27500.0,15.9319,15.9366,15.9226,15.9226,27500.0
2013-03-26 11:55:00,34.15,34.16,34.14,34.15,37300.0,15.9273,15.9319,15.9226,15.9273,37300.0
2013-03-26 12:00:00,34.14,34.16,34.13,34.15,48500.0,15.9226,15.9319,15.9179,15.9273,48500.0
2013-03-26 12:05:00,34.15,34.16,34.14,34.14,38000.0,15.9273,15.9319,15.9226,15.9226,38000.0
2013-03-26 12:10:00,34.15,34.15,34.12,34.12,33800.0,15.9273,15.9273,15.9133,15.9133,33800.0
2013-03-26 12:15:00,34.13,34.13,34.1,34.11,34000.0,15.9179,15.9179,15.9039,15.9086,34000.0
2013-03-26 12:20:00,34.1,34.11,34.09,34.1,69200.0,15.9039,15.9086,15.8993,15.9039,69200.0
2013-03-26 12:25:00,34.1,34.13,34.09,34.13,49500.0,15.9039,15.9179,15.8993,15.9179,49500.0
2013-03-26 12:30:00,34.13,34.15,34.13,34.15,44000.0,15.9179,15.9273,15.9179,15.9273,44000.0
2013-03-26 12:35:00,34.14,34.15,34.13,34.14,32200.0,15.9226,15.9273,15.9179,15.9226,32200.0
2013-03-26 12:40:00,34.14,34.15,34.13,34.14,34500.0,15.9226,15.9273,15.9179,15.9226,34500.0
2013-03-26 12:45:00,34.14,34.15,34.13,34.13,66900.0,15.9226,15.9273,15.9179,15.9179,66900.0
2013-03-26 12:50:00,34.12,34.13,34.1,34.1,37800.0,15.9133,15.9179,15.9039,15.9039,37800.0
2013-03-26 12:55:00,34.11,34.11,34.1,34.1,38700.0,15.9086,15.9086,15.9039,15.9039,38700.0
2013-03-26 13:00:00,34.1,34.13,34.1,34.13,108500.0,15.9039,15.9179,15.9039,15.9179,108500.0
2013-03-26 13:05:00,34.13,34.16,34.13,34.16,110100.0,15.9179,15.9319,15.9179,15.9319,110100.0
2013-03-26 13:10:00,34.16,34.16,34.15,34.16,24500.0,15.9319,15.9319,15.9273,15.9319,24500.0
2013-03-26 13:15:00,34.16,34.18,34.15,34.18,157800.0,15.9319,15.9412,15.9273,15.9412,157800.0
2013-03-26 13:20:00,34.18,34.2,34.17,34.19,49900.0,15.9412,15.9506,15.9366,15.9459,49900.0
2013-03-26 13:25:00,34.2,34.2,34.19,34.19,38200.0,15.9506,15.9506,15.9459,15.9459,38200.0
2013-03-26 13:30:00,34.2,34.2,34.18,34.2,57200.0,15.9506,15.9506,15.9412,15.9506,57200.0
2013-03-26 13:35:00,34.2,34.2,34.18,34.2,48900.0,15.9506,15.9506,15.9412,15.9506,48900.0
2013-03-26 13:40:00,34.19,34.2,34.18,34.19,53900.0,15.9459,15.9506,15.9412,15.9459,53900.0
2013-03-26 13:45:00,34.19,34.21,34.18,34.2,71500.0,15.9459,15.9552,15.9412,15.9506,71500.0
2013-03-26 13:50:00,34.21,34.22,34.2,34.21,46800.0,15.9552,15.9599,15.9506,15.9552,46800.0
2013-03-26 13:55:00,34.21,34.21,34.2,34.2,28700.0,15.9552,15.9552,15.9506,15.9506,28700.0
2013-03-26 14:00:00,34.21,34.21,34.2,34.2,15900.0,15.9552,15.9552,15.9506,15.9506,15900.0
2013-03-26 14:05:00,34.21,34.23,34.2,34.23,76100.0,15.9552,15.9646,15.9506,15.9646,76100.0
2013-03-26 14:10:00,34.22,34.23,34.22,34.23,73100.0,15.9599,15.9646,15.9599,15.9646,73100.0
2013-03-26 14:15:00,34.22,34.24,34.22,34.24,67900.0,15.9599,15.9692,15.9599,15.9692,67900.0
2013-03-26 14:20:00,34.24,34.24,34.23,34.24,26200.0,15.9692,15.9692,15.9646,15.9692,26200.0
2013-03-26 14:25:00,34.24,34.24,34.23,34.24,25000.0,15.9692,15.9692,15.9646,15.9692,25000.0
2013-03-26 14:30:00,34.23,34.24,34.23,34.24,41500.0,15.9646,15.9692,15.9646,15.9692,41500.0
2013-03-26 14:35:00,34.24,34.25,34.22,34.23,181100.0,15.9692,15.9739,15.9599,15.9646,181100.0
2013-03-26 14:40:00,34.23,34.24,34.22,34.23,50700.0,15.9646,15.9692,15.9599,15.9646,50700.0
2013-03-26 14:45:00,34.23,34.23,34.21,34.23,54700.0,15.9646,15.9646,15.9552,15.9646,54700.0
2013-03-26 14:50:00,34.22,34.24,34.22,34.24,65300.0,15.9599,15.9692,15.9599,15.9692,65300.0
2013-03-26 14:55:00,34.24,34.24,34.23,34.23,34200.0,15.9692,15.9692,15.9646,15.9646,34200.0
2013-03-26 15:00:00,34.23,34.25,34.23,34.23,58800.0,15.9646,15.9739,15.9646,15.9646,58800.0
2013-03-26 15:05:00,34.24,34.24,34.23,34.23,20400.0,15.9692,15.9692,15.9646,15.9646,20400.0
2013-03-26 15:10:00,34.24,34.25,34.23,34.25,37400.0,15.9692,15.9739,15.9646,15.9739,37400.0
2013-03-26 15:15:00,34.25,34.25,34.24,34.24,38900.0,15.9739,15.9739,15.9692,15.9692,38900.0
2013-03-26 15:20:00,34.24,34.26,34.24,34.26,192500.0,15.9692,15.9786,15.9692,15.9786,192500.0
2013-03-26 15:25:00,34.26,34.29,34.25,34.27,148100.0,15.9786,15.9925,15.9739,15.9832,148100.0
2013-03-26 15:30:00,34.27,34.3,34.27,34.3,103600.0,15.9832,15.9972,15.9832,15.9972,103600.0
2013-03-26 15:35:00,34.3,34.3,34.28,34.3,126700.0,15.9972,15.9972,15.9879,15.9972,126700.0
2013-03-26 15:40:00,34.3,34.3,34.29,34.3,47100.0,15.9972,15.9972,15.9925,15.9972,47100.0
2013-03-26 15:45:00,34.3,34.3,34.29,34.29,98400.0,15.9972,15.9972,15.9925,15.9925,98400.0
2013-03-26 15:50:00,34.3,34.31,34.29,34.3,299000.0,15.9972,16.0019,15.9925,15.9972,299000.0
2013-03-26 15:55:00,34.3,34.36,34.3,34.36,548500.0,15.9972,16.0252,15.9972,16.0252,548500.0
2013-03-27 09:30:00,34.18,34.29,34.15,34.2,162200.0,15.9412,15.9925,15.9273,15.9506,162200.0
2013-03-27 09:35:00,34.21,34.29,34.16,34.29,83600.0,15.9552,15.9925,15.9319,15.9925,83600.0
2013-03-27 09:40:00,34.28,34.32,34.25,34.3,91400.0,15.9879,16.0065,15.9739,15.9972,91400.0
2013-03-27 09:45:00,34.3,34.33,34.24,34.26,135900.0,15.9972,16.0112,15.9692,15.9786,135900.0
2013-03-27 09:50:00,34.26,34.3,34.24,34.3,87400.0,15.9786,15.9972,15.9692,15.9972,87400.0
2013-03-27 09:55:00,34.3,34.33,34.28,34.3,172400.0,15.9972,16.0112,15.9879,15.9972,172400.0
2013-03-27 10:00:00,34.3,34.38,34.3,34.36,130900.0,15.9972,16.0345,15.9972,16.0252,130900.0
2013-03-27 10:05:00,34.37,34.39,34.35,34.39,92900.0,16.0299,16.0392,16.0205,16.0392,92900.0
2013-03-27 10:10:00,34.39,34.39,34.37,34.37,66600.0,16.0392,16.0392,16.0299,16.0299,66600.0
2013-03-27 10:15:00,34.37,34.42,34.36,34.4,95200.0,16.0299,16.0532,16.0252,16.0439,95200.0
2013-03-27 10:20:00,34.4,34.48,34.39,34.48,128400.0,16.0439,16.0812,16.0392,16.0812,128400.0
2013-03-27 10:25:00,34.47,34.5,34.44,34.45,131700.0,16.0765,16.0905,16.0625,16.0672,131700.0
2013-03-27 10:30:00,34.46,34.47,34.39,34.4,140900.0,16.0718,16.0765,16.0392,16.0439,140900.0
2013-03-27 10:35:00,34.4,34.44,34.39,34.42,236500.0,16.0439,16.0625,16.0392,16.0532,236500.0
2013-03-27 10:40:00,34.42,34.44,34.41,34.44,72600.0,16.0532,16.0625,16.0485,16.0625,72600.0
2013-03-27 10:45:00,34.44,34.47,34.43,34.45,80100.0,16.0625,16.0765,16.0578,16.0672,80100.0
2013-03-27 10:50:00,34.46,34.48,34.45,34.46,71500.0,16.0718,16.0812,16.0672,16.0718,71500.0
2013-03-27 10:55:00,34.47,34.49,34.45,34.45,69700.0,16.0765,16.0858,16.0672,16.0672,69700.0
2013-03-27 11:00:00,34.46,34.48,34.44,34.47,52300.0,16.0718,16.0812,16.0625,16.0765,52300.0
2013-03-27 11:05:00,34.46,34.49,34.44,34.47,64200.0,16.0718,16.0858,16.0625,16.0765,64200.0
2013-03-27 11:10:00,34.47,34.5,34.47,34.49,44100.0,16.0765,16.0905,16.0765,16.0858,44100.0
2013-03-27 11:15:00,34.48,34.5,34.48,34.5,65200.0,16.0812,16.0905,16.0812,16.0905,65200.0
2013-03-27 11:20:00,34.5,34.5,34.48,34.5,62200.0,16.0905,16.0905,16.0812,16.0905,62200.0
2013-03-27 11:25:00,34.49,34.5,34.49,34.5,46000.0,16.0858,16.0905,16.0858,16.0905,46000.0
2013-03-27 11:30:00,34.5,34.53,34.49,34.53,128500.0,16.0905,16.1045,16.0858,16.1045,128500.0
2013-03-27 11:35:00,34.52,34.54,34.51,34.54,79300.0,16.0998,16.1091,16.0952,16.1091,79300.0
2013-03-27 11:40:00,34.54,34.54,34.51,34.52,44000.0,16.1091,16.1091,16.0952,16.0998,44000.0
2013-03-27 11:45:00,34.52,34.52,34.51,34.52,43300.0,16.0998,16.0998,16.0952,16.0998,43300.0
2013-03-27 11:50:00,34.52,34.53,34.51,34.52,61600.0,16.0998,16.1045,16.0952,16.0998,61600.0
2013-03-27 11:55:00,34.51,34.53,34.51,34.52,80800.0,16.0952,16.1045,16.0952,16.0998,80800.0
2013-03-27 12:00:00,34.51,34.52,34.5,34.5,75600.0,16.0952,16.0998,16.0905,16.0905,75600.0
2013-03-27 12:05:00,34.51,34.51,34.46,34.47,49600.0,16.0952,16.0952,16.0718,16.0765,49600.0
2013-03-27 12:10:00,34.47,34.49,34.46,34.48,42100.0,16.0765,16.0858,16.0718,16.0812,42100.0
2013-03-27 12:15:00,34.49,34.49,34.47,34.48,33300.0,16.0858,16.0858,16.0765,16.0812,33300.0
2013-03-27 12:20:00,34.48,34.5,34.47,34.48,53400.0,16.0812,16.0905,16.0765,16.0812,53400.0
2013-03-27 12:25:00,34.48,34.49,34.44,34.45,53900.0,16.0812,16.0858,16.0625,16.0672,53900.0
2013-03-27 12:30:00,34.44,34.46,34.41,34.46,69700.0,16.0625,16.0718,16.0485,16.0718,69700.0
2013-03-27 12:35:00,34.46,34.46,34.42,34.43,35000.0,16.0718,16.0718,16.0532,16.0578,35000.0
2013-03-27 12:40:00,34.42,34.43,34.39,34.4,73800.0,16.0532,16.0578,16.0392,16.0439,73800.0
2013-03-27 12:45:00,34.39,34.42,34.38,34.39,49100.0,16.0392,16.0532,16.0345,16.0392,49100.0
2013-03-27 12:50:00,34.38,34.41,34.38,34.4,19400.0,16.0345,16.0485,16.0345,16.0439,19400.0
2013-03-27 12:55:00,34.4,34.42,34.4,34.41,21200.0,16.0439,16.0532,16.0439,16.0485,21200.0
2013-03-27 13:00:00,34.42,34.42,34.39,34.39,38100.0,16.0532,16.0532,16.0392,16.0392,38100.0
2013-03-27 13:05:00,34.39,34.4,34.37,34.39,22100.0,16.0392,16.0439,16.0299,16.0392,22100.0
2013-03-27 13:10:00,34.39,34.39,34.36,34.37,67100.0,16.0392,16.0392,16.0252,16.0299,67100.0
2013-03-27 13:15:00,34.36,34.38,34.36,34.37,28300.0,16.0252,16.0345,16.0252,16.0299,28300.0
2013-03-27 13:20:00,34.36,34.38,34.36,34.38,36400.0,16.0252,16.0345,16.0252,16.0345,36400.0
2013-03-27 13:25:00,34.38,34.38,34.37,34.38,21600.0,16.0345,16.0345,16.0299,16.0345,21600.0
2013-03-27 13:30:00,34.38,34.4,34.37,34.4,25200.0,16.0345,16.0439,16.0299,16.0439,25200.0
2013-03-27 13:35:00,34.4,34.4,34.37,34.38,63200.0,16.0439,16.0439,16.0299,16.0345,63200.0
2013-03-27 13:40:00,34.38,34.41,34.37,34.4,76400.0,16.0345,16.0485,16.0299,16.0439,76400.0
2013-03-27 13:45:00,34.41,34.42,34.39,34.41,61500.0,16.0485,16.0532,16.0392,16.0485,61500.0
2013-03-27 13:50:00,34.41,34.42,34.4,34.42,71300.0,16.0485,16.0532,16.0439,16.0532,71300.0
2013-03-27 13:55:00,34.42,34.43,34.41,34.42,54900.0,16.0532,16.0578,16.0485,16.0532,54900.0
2013-03-27 14:00:00,34.43,34.46,34.42,34.46,55200.0,16.0578,16.0718,16.0532,16.0718,55200.0
2013-03-27 14:05:00,34.45,34.46,34.43,34.43,66000.0,16.0672,16.0718,16.0578,16.0578,66000.0
2013-03-27 14:10:00,34.43,34.44,34.42,34.44,28900.0,16.0578,16.0625,16.0532,16.0625,28900.0
2013-03-27 14:15:00,34.43,34.44,34.41,34.43,36300.0,16.0578,16.0625,16.0485,16.0578,36300.0
2013-03-27 14:20:00,34.43,34.44,34.4,34.41,41400.0,16.0578,16.0625,16.0439,16.0485,41400.0
2013-03-27 14:25:00,34.41,34.41,34.38,34.38,49800.0,16.0485,16.0485,16.0345,16.0345,49800.0
2013-03-27 14:30:00,34.39,34.4,34.38,34.38,44800.0,16.0392,16.0439,16.0345,16.0345,44800.0
2013-03-27 14:35:00,34.39,34.41,34.38,34.4,42900.0,16.0392,16.0485,16.0345,16.0439,42900.0
2013-03-27 14:40:00,34.4,34.42,34.37,34.38,52300.0,16.0439,16.0532,16.0299,16.0345,52300.0
2013-03-27 14:45:00,34.37,34.4,34.37,34.38,36900.0,16.0299,16.0439,16.0299,16.0345,36900.0
2013-03-27 14:50:00,34.38,34.38,34.37,34.37,22500.0,16.0345,16.0345,16.0299,16.0299,22500.0
2013-03-27 14:55:00,34.38,34.4,34.37,34.4,29500.0,16.0345,16.0439,16.0299,16.0439,29500.0
2013-03-27 15:00:00,34.4,34.41,34.38,34.39,74300.0,16.0439,16.0485,16.0345,16.0392,74300.0
2013-03-27 15:05:00,34.38,34.4,34.38,34.39,33100.0,16.0345,16.0439,16.0345,16.0392,33100.0
2013-03-27 15:10:00,34.4,34.42,34.39,34.4,49900.0,16.0439,16.0532,16.0392,16.0439,49900.0
2013-03-27 15:15:00,34.4,34.41,34.39,34.41,24000.0,16.0439,16.0485,16.0392,16.0485,24000.0
2013-03-27 15:20:00,34.41,34.42,34.4,34.41,30000.0,16.0485,16.0532,16.0439,16.0485,30000.0
2013-03-27 15:25:00,34.41,34.47,34.41,34.45,110200.0,16.0485,16.0765,16.0485,16.0672,110200.0
2013-03-27 15:30:00,34.45,34.46,34.41,34.43,69100.0,16.0672,16.0718,16.0485,16.0578,69100.0
2013-03-27 15:35:00,34.43,34.43,34.4,34.41,69400.0,16.0578,16.0578,16.0439,16.0485,69400.0
2013-03-27 15:40:00,34.42,34.43,34.41,34.43,43800.0,16.0532,16.0578,16.0485,16.0578,43800.0
2013-03-27 15:45:00,34.42,34.43,34.39,34.41,100000.0,16.0532,16.0578,16.0392,16.0485,100000.0
2013-03-27 15:50:00,34.41,34.42,34.4,34.41,86600.0,16.0485,16.0532,16.0439,16.0485,86600.0
2013-03-27 15:55:00,34.4,34.42,34.4,34.41,191300.0,16.0439,16.0532,16.0439,16.0485,191300.0
2013-03-28 09:30:00,34.35,34.43,34.35,34.39,112700.0,16.0205,16.0578,16.0205,16.0392,112700.0
2013-03-28 09:35:00,34.39,34.39,34.29,34.3,90500.0,16.0392,16.0392,15.9925,15.9972,90500.0
2013-03-28 09:40:00,34.29,34.31,34.22,34.24,144000.0,15.9925,16.0019,15.9599,15.9692,144000.0
2013-03-28 09:45:00,34.26,34.35,34.25,34.35,71800.0,15.9786,16.0205,15.9739,16.0205,71800.0
2013-03-28 09:50:00,34.34,34.37,34.31,34.36,44200.0,16.0159,16.0299,16.0019,16.0252,44200.0
2013-03-28 09:55:00,34.37,34.39,34.35,34.37,60800.0,16.0299,16.0392,16.0205,16.0299,60800.0
2013-03-28 10:00:00,34.37,34.41,34.36,34.38,93100.0,16.0299,16.0485,16.0252,16.0345,93100.0
2013-03-28 10:05:00,34.39,34.4,34.36,34.39,96200.0,16.0392,16.0439,16.0252,16.0392,96200.0
2013-03-28 10:10:00,34.39,34.47,34.39,34.41,87300.0,16.0392,16.0765,16.0392,16.0485,87300.0
2013-03-28 10:15:00,34.41,34.45,34.37,34.39,125300.0,16.0485,16.0672,16.0299,16.0392,125300.0
2013-03-28 10:20:00,34.39,34.43,34.39,34.43,43000.0,16.0392,16.0578,16.0392,16.0578,43000.0
2013-03-28 10:25:00,34.43,34.44,34.42,34.43,42500.0,16.0578,16.0625,16.0532,16.0578,42500.0
2013-03-28 10:30:00,34.43,34.46,34.42,34.45,58100.0,16.0578,16.0718,16.0532,16.0672,58100.0
2013-03-28 10:35:00,34.46,34.5,34.44,34.5,57600.0,16.0718,16.0905,16.0625,16.0905,57600.0
2013-03-28 10:40:00,34.5,34.5,34.47,34.49,105800.0,16.0905,16.0905,16.0765,16.0858,105800.0
2013-03-28 10:45:00,34.5,34.5,34.45,34.47,33300.0,16.0905,16.0905,16.0672,16.0765,33300.0
2013-03-28 10:50:00,34.46,34.47,34.44,34.45,46700.0,16.0718,16.0765,16.0625,16.0672,46700.0
2013-03-28 10:55:00,34.45,34.5,34.45,34.48,105500.0,16.0672,16.0905,16.0672,16.0812,105500.0
2013-03-28 11:00:00,34.47,34.49,34.46,34.46,49000.0,16.0765,16.0858,16.0718,16.0718,49000.0
2013-03-28 11:05:00,34.46,34.48,34.45,34.45,35500.0,16.0718,16.0812,16.0672,16.0672,35500.0
2013-03-28 11:10:00,34.46,34.46,34.42,34.43,56100.0,16.0718,16.0718,16.0532,16.0578,56100.0
2013-03-28 11:15:00,34.43,34.49,34.43,34.49,109800.0,16.0578,16.0858,16.0578,16.0858,109800.0
2013-03-28 11:20:00,34.48,34.5,34.48,34.5,62900.0,16.0812,16.0905,16.0812,16.0905,62900.0
2013-03-28 11:25:00,34.5,34.5,34.48,34.5,62500.0,16.0905,16.0905,16.0812,16.0905,62500.0
2013-03-28 11:30:00,34.5,34.51,34.46,34.47,90100.0,16.0905,16.0952,16.0718,16.0765,90100.0
2013-03-28 11:35:00,34.47,34.48,34.45,34.46,78400.0,16.0765,16.0812,16.0672,16.0718,78400.0
2013-03-28 11:40:00,34.46,34.5,34.45,34.5,114600.0,16.0718,16.0905,16.0672,16.0905,114600.0
2013-03-28 11:45:00,34.5,34.5,34.47,34.49,134700.0,16.0905,16.0905,16.0765,16.0858,134700.0
2013-03-28 11:50:00,34.48,34.49,34.47,34.48,61500.0,16.0812,16.0858,16.0765,16.0812,61500.0
2013-03-28 11:55:00,34.48,34.49,34.47,34.48,36900.0,16.0812,16.0858,16.0765,16.0812,36900.0
2013-03-28 12:00:00,34.48,34.49,34.47,34.47,64700.0,16.0812,16.0858,16.0765,16.0765,64700.0
2013-03-28 12:05:00,34.47,34.48,34.46,34.48,35100.0,16.0765,16.0812,16.0718,16.0812,35100.0
2013-03-28 12:10:00,34.47,34.47,34.46,34.46,34100.0,16.0765,16.0765,16.0718,16.0718,34100.0
2013-03-28 12:15:00,34.46,34.46,34.43,34.44,36300.0,16.0718,16.0718,16.0578,16.0625,36300.0
2013-03-28 12:20:00,34.43,34.44,34.4,34.41,57200.0,16.0578,16.0625,16.0439,16.0485,57200.0
2013-03-28 12:25:00,34.4,34.42,34.39,34.4,48600.0,16.0439,16.0532,16.0392,16.0439,48600.0
2013-03-28 12:30:00,34.4,34.4,34.38,34.38,33900.0,16.0439,16.0439,16.0345,16.0345,33900.0
2013-03-28 12:35:00,34.39,34.4,34.37,34.39,40700.0,16.0392,16.0439,16.0299,16.0392,40700.0
2013-03-28 12:40:00,34.4,34.41,34.39,34.41,50600.0,16.0439,16.0485,16.0392,16.0485,50600.0
2013-03-28 12:45:00,34.41,34.44,34.4,34.43,42800.0,16.0485,16.0625,16.0439,16.0578,42800.0
2013-03-28 12:50:00,34.43,34.43,34.41,34.42,20700.0,16.0578,16.0578,16.0485,16.0532,20700.0
2013-03-28 12:55:00,34.41,34.42,34.41,34.41,18900.0,16.0485,16.0532,16.0485,16.0485,18900.0
2013-03-28 13:00:00,34.41,34.42,34.36,34.37,62900.0,16.0485,16.0532,16.0252,16.0299,62900.0
2013-03-28 13:05:00,34.37,34.38,34.36,34.36,62300.0,16.0299,16.0345,16.0252,16.0252,62300.0
2013-03-28 13:10:00,34.36,34.37,34.35,34.36,25600.0,16.0252,16.0299,16.0205,16.0252,25600.0
2013-03-28 13:15:00,34.36,34.36,34.34,34.34,37100.0,16.0252,16.0252,16.0159,16.0159,37100.0
2013-03-28 13:20:00,34.35,34.36,34.35,34.36,33700.0,16.0205,16.0252,16.0205,16.0252,33700.0
2013-03-28 13:25:00,34.36,34.36,34.35,34.36,23100.0,16.0252,16.0252,16.0205,16.0252,23100.0
2013-03-28 13:30:00,34.35,34.37,34.35,34.37,27100.0,16.0205,16.0299,16.0205,16.0299,27100.0
2013-03-28 13:35:00,34.37,34.39,34.36,34.38,40500.0,16.0299,16.0392,16.0252,16.0345,40500.0
2013-03-28 13:40:00,34.37,34.39,34.37,34.39,23800.0,16.0299,16.0392,16.0299,16.0392,23800.0
2013-03-28 13:45:00,34.38,34.39,34.38,34.39,9300.0,16.0345,16.0392,16.0345,16.0392,9300.0
2013-03-28 13:50:00,34.39,34.39,34.38,34.38,14900.0,16.0392,16.0392,16.0345,16.0345,14900.0
2013-03-28 13:55:00,34.38,34.39,34.36,34.37,57700.0,16.0345,16.0392,16.0252,16.0299,57700.0
2013-03-28 14:00:00,34.37,34.4,34.37,34.39,47300.0,16.0299,16.0439,16.0299,16.0392,47300.0
2013-03-28 14:05:00,34.39,34.39,34.37,34.37,23500.0,16.0392,16.0392,16.0299,16.0299,23500.0
2013-03-28 14:10:00,34.37,34.38,34.36,34.36,27800.0,16.0299,16.0345,16.0252,16.0252,27800.0
2013-03-28 14:15:00,34.36,34.37,34.35,34.36,37300.0,16.0252,16.0299,16.0205,16.0252,37300.0
2013-03-28 14:20:00,34.35,34.38,34.35,34.37,50000.0,16.0205,16.0345,16.0205,16.0299,50000.0
2013-03-28 14:25:00,34.37,34.39,34.37,34.39,30300.0,16.0299,16.0392,16.0299,16.0392,30300.0
2013-03-28 14:30:00,34.39,34.39,34.37,34.38,38300.0,16.0392,16.0392,16.0299,16.0345,38300.0
2013-03-28 14:35:00,34.38,34.38,34.35,34.35,33500.0,16.0345,16.0345,16.0205,16.0205,33500.0
2013-03-28 14:40:00,34.35,34.38,34.35,34.38,47500.0,16.0205,16.0345,16.0205,16.0345,47500.0
2013-03-28 14:45:00,34.38,34.39,34.37,34.39,29400.0,16.0345,16.0392,16.0299,16.0392,29400.0
2013-03-28 14:50:00,34.39,34.39,34.38,34.39,20800.0,16.0392,16.0392,16.0345,16.0392,20800.0
2013-03-28 14:55:00,34.39,34.39,34.38,34.39,31200.0,16.0392,16.0392,16.0345,16.0392,31200.0
2013-03-28 15:00:00,34.39,34.4,34.38,34.39,73900.0,16.0392,16.0439,16.0345,16.0392,73900.0
2013-03-28 15:05:00,34.39,34.39,34.35,34.38,51100.0,16.0392,16.0392,16.0205,16.0345,51100.0
2013-03-28 15:10:00,34.38,34.39,34.37,34.39,55400.0,16.0345,16.0392,16.0299,16.0392,55400.0
2013-03-28 15:15:00,34.38,34.4,34.38,34.39,54800.0,16.0345,16.0439,16.0345,16.0392,54800.0
2013-03-28 15:20:00,34.38,34.41,34.38,34.4,64000.0,16.0345,16.0485,16.0345,16.0439,64000.0
2013-03-28 15:25:00,34.4,34.42,34.37,34.39,75400.0,16.0439,16.0532,16.0299,16.0392,75400.0
2013-03-28 15:30:00,34.4,34.41,34.38,34.4,102900.0,16.0439,16.0485,16.0345,16.0439,102900.0
2013-03-28 15:35:00,34.4,34.42,34.39,34.42,81400.0,16.0439,16.0532,16.0392,16.0532,81400.0
2013-03-28 15:40:00,34.41,34.42,34.4,34.41,137000.0,16.0485,16.0532,16.0439,16.0485,137000.0
2013-03-28 15:45:00,34.41,34.41,34.33,34.33,285600.0,16.0485,16.0485,16.0112,16.0112,285600.0
2013-03-28 15:50:00,34.34,34.37,34.33,34.37,403000.0,16.0159,16.0299,16.0112,16.0299,403000.0
2013-03-28 15:55:00,34.37,34.39,34.33,34.37,1115100.0,16.0299,16.0392,16.0112,16.0299,1115100.0
2013-04-01 09:30:00,34.2,34.29,34.1,34.11,319600.0,15.9506,15.9925,15.9039,15.9086,319600.0
2013-04-01 09:35:00,34.11,34.22,34.08,34.2,91100.0,15.9086,15.9599,15.8946,15.9506,91100.0
2013-04-01 09:40:00,34.2,34.31,34.2,34.3,113000.0,15.9506,16.0019,15.9506,15.9972,113000.0
2013-04-01 09:45:00,34.3,34.42,34.3,34.37,155600.0,15.9972,16.0532,15.9972,16.0299,155600.0
2013-04-01 09:50:00,34.36,34.44,34.35,34.41,114600.0,16.0252,16.0625,16.0205,16.0485,114600.0
2013-04-01 09:55:00,34.41,34.41,34.34,34.35,53500.0,16.0485,16.0485,16.0159,16.0205,53500.0
2013-04-01 10:00:00,34.35,34.35,34.21,34.31,176200.0,16.0205,16.0205,15.9552,16.0019,176200.0
2013-04-01 10:05:00,34.32,34.35,34.32,34.33,65400.0,16.0065,16.0205,16.0065,16.0112,65400.0
2013-04-01 10:10:00,34.33,34.35,34.29,34.3,56300.0,16.0112,16.0205,15.9925,15.9972,56300.0
2013-04-01 10:15:00,34.3,34.34,34.28,34.31,83300.0,15.9972,16.0159,15.9879,16.0019,83300.0
2013-04-01 10:20:00,34.31,34.34,34.3,34.3,100600.0,16.0019,16.0159,15.9972,15.9972,100600.0
2013-04-01 10:25:00,34.3,34.32,34.3,34.32,52100.0,15.9972,16.0065,15.9972,16.0065,52100.0
2013-04-01 10:30:00,34.32,34.32,34.3,34.3,31700.0,16.0065,16.0065,15.9972,15.9972,31700.0
2013-04-01 10:35:00,34.3,34.31,34.26,34.26,186300.0,15.9972,16.0019,15.9786,15.9786,186300.0
2013-04-01 10:40:00,34.26,34.29,34.25,34.27,90800.0,15.9786,15.9925,15.9739,15.9832,90800.0
2013-04-01 10:45:00,34.28,34.29,34.25,34.28,61900.0,15.9879,15.9925,15.9739,15.9879,61900.0
2013-04-01 10:50:00,34.29,34.29,34.26,34.27,56800.0,15.9925,15.9925,15.9786,15.9832,56800.0
2013-04-01 10:55:00,34.26,34.27,34.21,34.21,71600.0,15.9786,15.9832,15.9552,15.9552,71600.0
2013-04-01 11:00:00,34.22,34.24,34.21,34.22,50700.0,15.9599,15.9692,15.9552,15.9599,50700.0
2013-04-01 11:05:00,34.22,34.24,34.21,34.21,43700.0,15.9599,15.9692,15.9552,15.9552,43700.0
2013-04-01 11:10:00,34.22,34.22,34.2,34.21,38700.0,15.9599,15.9599,15.9506,15.9552,38700.0
2013-04-01 11:15:00,34.21,34.22,34.18,34.19,59200.0,15.9552,15.9599,15.9412,15.9459,59200.0
2013-04-01 11:20:00,34.19,34.19,34.12,34.15,88500.0,15.9459,15.9459,15.9133,15.9273,88500.0
2013-04-01 11:25:00,34.15,34.23,34.15,34.22,64700.0,15.9273,15.9646,15.9273,15.9599,64700.0
2013-04-01 11:30:00,34.22,34.27,34.22,34.25,57100.0,15.9599,15.9832,15.9599,15.9739,57100.0
2013-04-01 11:35:00,34.25,34.26,34.2,34.22,51800.0,15.9739,15.9786,15.9506,15.9599,51800.0
2013-04-01 11:40:00,34.22,34.22,34.2,34.2,19700.0,15.9599,15.9599,15.9506,15.9506,19700.0
2013-04-01 11:45:00,34.2,34.23,34.2,34.2,63700.0,15.9506,15.9646,15.9506,15.9506,63700.0
2013-04-01 11:50:00,34.21,34.22,34.2,34.22,30400.0,15.9552,15.9599,15.9506,15.9599,30400.0
2013-04-01 11:55:00,34.22,34.23,34.21,34.22,36700.0,15.9599,15.9646,15.9552,15.9599,36700.0
2013-04-01 12:00:00,34.21,34.23,34.21,34.22,32600.0,15.9552,15.9646,15.9552,15.9599,32600.0
2013-04-01 12:05:00,34.22,34.24,34.21,34.22,43100.0,15.9599,15.9692,15.9552,15.9599,43100.0
2013-04-01 12:10:00,34.23,34.23,34.22,34.22,9100.0,15.9646,15.9646,15.9599,15.9599,9100.0
2013-04-01 12:15:00,34.22,34.23,34.2,34.21,20200.0,15.9599,15.9646,15.9506,15.9552,20200.0
2013-04-01 12:20:00,34.2,34.21,34.18,34.18,20500.0,15.9506,15.9552,15.9412,15.9412,20500.0
2013-04-01 12:25:00,34.19,34.21,34.18,34.2,48700.0,15.9459,15.9552,15.9412,15.9506,48700.0
2013-04-01 12:30:00,34.2,34.21,34.19,34.2,49900.0,15.9506,15.9552,15.9459,15.9506,49900.0
2013-04-01 12:35:00,34.2,34.23,34.2,34.22,45800.0,15.9506,15.9646,15.9506,15.9599,45800.0
2013-04-01 12:40:00,34.23,34.24,34.22,34.24,9600.0,15.9646,15.9692,15.9599,15.9692,9600.0
2013-04-01 12:45:00,34.24,34.27,34.23,34.27,67500.0,15.9692,15.9832,15.9646,15.9832,67500.0
2013-04-01 12:50:00,34.26,34.28,34.26,34.28,39500.0,15.9786,15.9879,15.9786,15.9879,39500.0
2013-04-01 12:55:00,34.28,34.28,34.25,34.27,74000.0,15.9879,15.9879,15.9739,15.9832,74000.0
2013-04-01 13:00:00,34.27,34.29,34.25,34.27,85400.0,15.9832,15.9925,15.9739,15.9832,85400.0
2013-04-01 13:05:00,34.26,34.27,34.25,34.26,25400.0,15.9786,15.9832,15.9739,15.9786,25400.0
2013-04-01 13:10:00,34.26,34.26,34.24,34.25,23500.0,15.9786,15.9786,15.9692,15.9739,23500.0
2013-04-01 13:15:00,34.25,34.25,34.24,34.24,8200.0,15.9739,15.9739,15.9692,15.9692,8200.0
2013-04-01 13:20:00,34.25,34.26,34.23,34.25,48000.0,15.9739,15.9786,15.9646,15.9739,48000.0
2013-04-01 13:25:00,34.26,34.28,34.24,34.24,46800.0,15.9786,15.9879,15.9692,15.9692,46800.0
2013-04-01 13:30:00,34.25,34.26,34.23,34.25,22100.0,15.9739,15.9786,15.9646,15.9739,22100.0
2013-04-01 13:35:00,34.25,34.26,34.24,34.24,45100.0,15.9739,15.9786,15.9692,15.9692,45100.0
2013-04-01 13:40:00,34.24,34.26,34.23,34.25,44400.0,15.9692,15.9786,15.9646,15.9739,44400.0
2013-04-01 13:45:00,34.25,34.27,34.24,34.27,25500.0,15.9739,15.9832,15.9692,15.9832,25500.0
2013-04-01 13:50:00,34.27,34.28,34.26,34.28,49100.0,15.9832,15.9879,15.9786,15.9879,49100.0
2013-04-01 13:55:00,34.28,34.28,34.26,34.27,36400.0,15.9879,15.9879,15.9786,15.9832,36400.0
2013-04-01 14:00:00,34.28,34.32,34.28,34.3,69200.0,15.9879,16.0065,15.9879,15.9972,69200.0
2013-04-01 14:05:00,34.3,34.33,34.3,34.31,36800.0,15.9972,16.0112,15.9972,16.0019,36800.0
2013-04-01 14:10:00,34.32,34.34,34.31,34.34,34200.0,16.0065,16.0159,16.0019,16.0159,34200.0
2013-04-01 14:15:00,34.34,34.34,34.32,34.32,23200.0,16.0159,16.0159,16.0065,16.0065,23200.0
2013-04-01 14:20:00,34.32,34.35,34.32,34.34,31700.0,16.0065,16.0205,16.0065,16.0159,31700.0
2013-04-01 14:25:00,34.34,34.35,34.32,34.34,36300.0,16.0159,16.0205,16.0065,16.0159,36300.0
2013-04-01 14:30:00,34.33,34.34,34.28,34.29,40900.0,16.0112,16.0159,15.9879,15.9925,40900.0
2013-04-01 14:35:00,34.28,34.31,34.28,34.28,21800.0,15.9879,16.0019,15.9879,15.9879,21800.0
2013-04-01 14:40:00,34.28,34.32,34.28,34.32,29400.0,15.9879,16.0065,15.9879,16.0065,29400.0
2013-04-01 14:45:00,34.31,34.33,34.31,34.33,22500.0,16.0019,16.0112,16.0019,16.0112,22500.0
2013-04-01 14:50:00,34.33,34.33,34.32,34.33,18100.0,16.0112,16.0112,16.0065,16.0112,18100.0
2013-04-01 14:55:00,34.33,34.33,34.27,34.3,183300.0,16.0112,16.0112,15.9832,15.9972,183300.0
2013-04-01 15:00:00,34.3,34.3,34.28,34.29,89600.0,15.9972,15.9972,15.9879,15.9925,89600.0
2013-04-01 15:05:00,34.3,34.31,34.27,34.28,112100.0,15.9972,16.0019,15.9832,15.9879,112100.0
2013-04-01 15:10:00,34.28,34.31,34.27,34.3,80600.0,15.9879,16.0019,15.9832,15.9972,80600.0
2013-04-01 15:15:00,34.3,34.3,34.26,34.26,63800.0,15.9972,15.9972,15.9786,15.9786,63800.0
2013-04-01 15:20:00,34.27,34.3,34.26,34.28,35200.0,15.9832,15.9972,15.9786,15.9879,35200.0
2013-04-01 15:25:00,34.29,34.32,34.28,34.31,59200.0,15.9925,16.0065,15.9879,16.0019,59200.0
2013-04-01 15:30:00,34.3,34.34,34.29,34.29,134500.0,15.9972,16.0159,15.9925,15.9925,134500.0
2013-04-01 15:35:00,34.3,34.33,34.29,34.33,101000.0,15.9972,16.0112,15.9925,16.0112,101000.0
2013-04-01 15:40:00,34.33,34.36,34.3,34.36,96400.0,16.0112,16.0252,15.9972,16.0252,96400.0
2013-04-01 15:45:00,34.36,34.38,34.32,34.34,193700.0,16.0252,16.0345,16.0065,16.0159,193700.0
2013-04-01 15:50:00,34.34,34.35,34.29,34.29,326100.0,16.0159,16.0205,15.9925,15.9925,326100.0
2013-04-01 15:55:00,34.3,34.32,34.29,34.29,395300.0,15.9972,16.0065,15.9925,15.9925,395300.0
2013-04-02 09:30:00,34.48,34.56,34.46,34.55,211800.0,16.0812,16.1185,16.0718,16.1138,211800.0
2013-04-02 09:35:00,34.56,34.56,34.47,34.52,157200.0,16.1185,16.1185,16.0765,16.0998,157200.0
2013-04-02 09:40:00,34.52,34.62,34.52,34.62,99600.0,16.0998,16.1465,16.0998,16.1465,99600.0
2013-04-02 09:45:00,34.62,34.64,34.6,34.61,124000.0,16.1465,16.1558,16.1371,16.1418,124000.0
2013-04-02 09:50:00,34.6,34.65,34.6,34.64,86400.0,16.1371,16.1604,16.1371,16.1558,86400.0
2013-04-02 09:55:00,34.64,34.65,34.62,34.64,86800.0,16.1558,16.1604,16.1465,16.1558,86800.0
2013-04-02 10:00:00,34.64,34.68,34.63,34.66,173200.0,16.1558,16.1744,16.1511,16.1651,173200.0
2013-04-02 10:05:00,34.66,34.68,34.6,34.67,334700.0,16.1651,16.1744,16.1371,16.1698,334700.0
2013-04-02 10:10:00,34.68,34.71,34.66,34.66,190400.0,16.1744,16.1884,16.1651,16.1651,190400.0
2013-04-02 10:15:00,34.66,34.69,34.63,34.69,87800.0,16.1651,16.1791,16.1511,16.1791,87800.0
2013-04-02 10:20:00,34.69,34.75,34.68,34.75,70300.0,16.1791,16.2071,16.1744,16.2071,70300.0
2013-04-02 10:25:00,34.75,34.78,34.74,34.76,107800.0,16.2071,16.2211,16.2024,16.2118,107800.0
2013-04-02 10:30:00,34.76,34.76,34.72,34.73,86200.0,16.2118,16.2118,16.1931,16.1978,86200.0
2013-04-02 10:35:00,34.72,34.75,34.71,34.74,56700.0,16.1931,16.2071,16.1884,16.2024,56700.0
2013-04-02 10:40:00,34.74,34.78,34.73,34.78,68400.0,16.2024,16.2211,16.1978,16.2211,68400.0
2013-04-02 10:45:00,34.78,34.82,34.77,34.81,125000.0,16.2211,16.2397,16.2164,16.2351,125000.0
2013-04-02 10:50:00,34.82,34.85,34.81,34.84,92900.0,16.2397,16.2537,16.2351,16.2491,92900.0
2013-04-02 10:55:00,34.84,34.87,34.83,34.86,66100.0,16.2491,16.2631,16.2444,16.2584,66100.0
2013-04-02 11:00:00,34.86,34.89,34.86,34.86,122400.0,16.2584,16.2724,16.2584,16.2584,122400.0
2013-04-02 11:05:00,34.86,34.87,34.82,34.83,79600.0,16.2584,16.2631,16.2397,16.2444,79600.0
2013-04-02 11:10:00,34.83,34.85,34.82,34.84,98900.0,16.2444,16.2537,16.2397,16.2491,98900.0
2013-04-02 11:15:00,34.84,34.86,34.83,34.86,38700.0,16.2491,16.2584,16.2444,16.2584,38700.0
2013-04-02 11:20:00,34.86,34.88,34.85,34.88,119700.0,16.2584,16.2677,16.2537,16.2677,119700.0
2013-04-02 11:25:00,34.88,34.88,34.85,34.87,182900.0,16.2677,16.2677,16.2537,16.2631,182900.0
2013-04-02 11:30:00,34.87,34.88,34.85,34.87,115200.0,16.2631,16.2677,16.2537,16.2631,115200.0
2013-04-02 11:35:00,34.86,34.87,34.85,34.86,143300.0,16.2584,16.2631,16.2537,16.2584,143300.0
2013-04-02 11:40:00,34.87,34.88,34.86,34.88,60000.0,16.2631,16.2677,16.2584,16.2677,60000.0
2013-04-02 11:45:00,34.87,34.88,34.86,34.87,83200.0,16.2631,16.2677,16.2584,16.2631,83200.0
2013-04-02 11:50:00,34.87,34.9,34.87,34.9,58400.0,16.2631,16.277,16.2631,16.277,58400.0
2013-04-02 11:55:00,34.9,34.92,34.89,34.91,154200.0,16.277,16.2864,16.2724,16.2817,154200.0
2013-04-02 12:00:00,34.91,34.93,34.91,34.93,51600.0,16.2817,16.291,16.2817,16.291,51600.0
2013-04-02 12:05:00,34.92,34.94,34.92,34.94,53200.0,16.2864,16.2957,16.2864,16.2957,53200.0
2013-04-02 12:10:00,34.94,34.95,34.93,34.95,57500.0,16.2957,16.3004,16.291,16.3004,57500.0
2013-04-02 12:15:00,34.95,34.95,34.94,34.94,48900.0,16.3004,16.3004,16.2957,16.2957,48900.0
2013-04-02 12:20:00,34.94,34.95,34.93,34.94,99900.0,16.2957,16.3004,16.291,16.2957,99900.0
2013-04-02 12:25:00,34.94,34.95,34.93,34.94,73800.0,16.2957,16.3004,16.291,16.2957,73800.0
2013-04-02 12:30:00,34.95,34.95,34.94,34.95,97900.0,16.3004,16.3004,16.2957,16.3004,97900.0
2013-04-02 12:35:00,34.95,34.95,34.94,34.94,98400.0,16.3004,16.3004,16.2957,16.2957,98400.0
2013-04-02 12:40:00,34.95,34.98,34.94,34.97,255800.0,16.3004,16.3144,16.2957,16.3097,255800.0
2013-04-02 12:45:00,34.98,34.98,34.97,34.98,193300.0,16.3144,16.3144,16.3097,16.3144,193300.0
2013-04-02 12:50:00,34.97,35.02,34.97,35.02,318100.0,16.3097,16.333,16.3097,16.333,318100.0
2013-04-02 12:55:00,35.02,35.02,34.99,35.0,187700.0,16.333,16.333,16.319,16.3237,187700.0
2013-04-02 13:00:00,35.01,35.02,34.99,35.02,229000.0,16.3283,16.333,16.319,16.333,229000.0
2013-04-02 13:05:00,35.01,35.03,35.0,35.02,100700.0,16.3283,16.3377,16.3237,16.333,100700.0
2013-04-02 13:10:00,35.02,35.03,35.01,35.03,59600.0,16.333,16.3377,16.3283,16.3377,59600.0
2013-04-02 13:15:00,35.03,35.04,34.99,35.02,187400.0,16.3377,16.3423,16.319,16.333,187400.0
2013-04-02 13:20:00,35.01,35.05,35.01,35.03,108500.0,16.3283,16.347,16.3283,16.3377,108500.0
2013-04-02 13:25:00,35.03,35.04,35.02,35.04,38400.0,16.3377,16.3423,16.333,16.3423,38400.0
2013-04-02 13:30:00,35.03,35.07,35.03,35.06,136800.0,16.3377,16.3563,16.3377,16.3517,136800.0
2013-04-02 13:35:00,35.06,35.07,35.04,35.07,72300.0,16.3517,16.3563,16.3423,16.3563,72300.0
2013-04-02 13:40:00,35.06,35.09,35.06,35.08,69900.0,16.3517,16.3657,16.3517,16.361,69900.0
2013-04-02 13:45:00,35.08,35.1,35.07,35.09,60200.0,16.361,16.3703,16.3563,16.3657,60200.0
2013-04-02 13:50:00,35.1,35.13,35.09,35.12,117800.0,16.3703,16.3843,16.3657,16.3797,117800.0
2013-04-02 13:55:00,35.11,35.13,35.1,35.12,43100.0,16.375,16.3843,16.3703,16.3797,43100.0
2013-04-02 14:00:00,35.12,35.13,35.11,35.13,82700.0,16.3797,16.3843,16.375,16.3843,82700.0
2013-04-02 14:05:00,35.13,35.16,35.12,35.15,78100.0,16.3843,16.3983,16.3797,16.3936,78100.0
2013-04-02 14:10:00,35.16,35.17,35.15,35.17,66700.0,16.3983,16.403,16.3936,16.403,66700.0
2013-04-02 14:15:00,35.17,35.19,35.16,35.18,82400.0,16.403,16.4123,16.3983,16.4076,82400.0
2013-04-02 14:20:00,35.18,35.18,35.13,35.13,144500.0,16.4076,16.4076,16.3843,16.3843,144500.0
2013-04-02 14:25:00,35.14,35.16,35.13,35.13,65600.0,16.389,16.3983,16.3843,16.3843,65600.0
2013-04-02 14:30:00,35.13,35.14,35.08,35.08,171000.0,16.3843,16.389,16.361,16.361,171000.0
2013-04-02 14:35:00,35.09,35.1,35.07,35.1,96300.0,16.3657,16.3703,16.3563,16.3703,96300.0
2013-04-02 14:40:00,35.1,35.14,35.1,35.14,114600.0,16.3703,16.389,16.3703,16.389,114600.0
2013-04-02 14:45:00,35.13,35.17,35.13,35.15,80500.0,16.3843,16.403,16.3843,16.3936,80500.0
2013-04-02 14:50:00,35.16,35.18,35.15,35.16,93100.0,16.3983,16.4076,16.3936,16.3983,93100.0
2013-04-02 14:55:00,35.16,35.19,35.16,35.18,69900.0,16.3983,16.4123,16.3983,16.4076,69900.0
2013-04-02 15:00:00,35.17,35.18,35.11,35.14,108700.0,16.403,16.4076,16.375,16.389,108700.0
2013-04-02 15:05:00,35.13,35.14,35.12,35.13,41800.0,16.3843,16.389,16.3797,16.3843,41800.0
2013-04-02 15:10:00,35.13,35.14,35.1,35.11,68800.0,16.3843,16.389,16.3703,16.375,68800.0
2013-04-02 15:15:00,35.11,35.12,35.07,35.09,81100.0,16.375,16.3797,16.3563,16.3657,81100.0
2013-04-02 15:20:00,35.08,35.1,35.08,35.09,80600.0,16.361,16.3703,16.361,16.3657,80600.0
2013-04-02 15:25:00,35.09,35.11,35.09,35.09,100800.0,16.3657,16.375,16.3657,16.3657,100800.0
2013-04-02 15:30:00,35.1,35.13,35.09,35.13,106400.0,16.3703,16.3843,16.3657,16.3843,106400.0
2013-04-02 15:35:00,35.13,35.13,35.1,35.11,57700.0,16.3843,16.3843,16.3703,16.375,57700.0
2013-04-02 15:40:00,35.1,35.1,35.02,35.03,154000.0,16.3703,16.3703,16.333,16.3377,154000.0
2013-04-02 15:45:00,35.02,35.12,35.01,35.12,364700.0,16.333,16.3797,16.3283,16.3797,364700.0
2013-04-02 15:50:00,35.11,35.16,35.11,35.15,280900.0,16.375,16.3983,16.375,16.3936,280900.0
2013-04-02 15:55:00,35.16,35.2,35.15,35.19,691800.0,16.3983,16.417,16.3936,16.4123,691800.0
2013-04-03 09:30:00,35.19,35.25,35.12,35.16,210700.0,16.4123,16.4403,16.3797,16.3983,210700.0
2013-04-03 09:35:00,35.16,35.25,35.1,35.12,102400.0,16.3983,16.4403,16.3703,16.3797,102400.0
2013-04-03 09:40:00,35.12,35.13,35.05,35.06,120700.0,16.3797,16.3843,16.347,16.3517,120700.0
2013-04-03 09:45:00,35.07,35.08,35.02,35.02,159400.0,16.3563,16.361,16.333,16.333,159400.0
2013-04-03 09:50:00,35.03,35.05,35.01,35.03,150300.0,16.3377,16.347,16.3283,16.3377,150300.0
2013-04-03 09:55:00,35.02,35.03,34.97,34.98,106000.0,16.333,16.3377,16.3097,16.3144,106000.0
2013-04-03 10:00:00,34.97,35.01,34.96,34.98,183400.0,16.3097,16.3283,16.305,16.3144,183400.0
2013-04-03 10:05:00,34.98,35.02,34.98,35.01,115000.0,16.3144,16.333,16.3144,16.3283,115000.0
2013-04-03 10:10:00,35.02,35.02,34.98,34.99,97200.0,16.333,16.333,16.3144,16.319,97200.0
2013-04-03 10:15:00,34.98,34.99,34.93,34.94,112100.0,16.3144,16.319,16.291,16.2957,112100.0
2013-04-03 10:20:00,34.94,34.98,34.92,34.97,102100.0,16.2957,16.3144,16.2864,16.3097,102100.0
2013-04-03 10:25:00,34.97,35.01,34.97,35.0,141800.0,16.3097,16.3283,16.3097,16.3237,141800.0
2013-04-03 10:30:00,35.0,35.01,34.99,34.99,64400.0,16.3237,16.3283,16.319,16.319,64400.0
2013-04-03 10:35:00,35.0,35.04,34.97,35.04,79900.0,16.3237,16.3423,16.3097,16.3423,79900.0
2013-04-03 10:40:00,35.04,35.05,35.02,35.04,69800.0,16.3423,16.347,16.333,16.3423,69800.0
2013-04-03 10:45:00,35.05,35.11,35.04,35.1,155700.0,16.347,16.375,16.3423,16.3703,155700.0
2013-04-03 10:50:00,35.1,35.11,35.05,35.06,80400.0,16.3703,16.375,16.347,16.3517,80400.0
2013-04-03 10:55:00,35.05,35.06,34.97,34.98,146400.0,16.347,16.3517,16.3097,16.3144,146400.0
2013-04-03 11:00:00,34.99,35.01,34.97,35.0,102100.0,16.319,16.3283,16.3097,16.3237,102100.0
2013-04-03 11:05:00,35.01,35.01,34.98,35.01,142400.0,16.3283,16.3283,16.3144,16.3283,142400.0
2013-04-03 11:10:00,35.01,35.01,34.99,34.99,56500.0,16.3283,16.3283,16.319,16.319,56500.0
2013-04-03 11:15:00,34.99,35.0,34.97,34.98,58000.0,16.319,16.3237,16.3097,16.3144,58000.0
2013-04-03 11:20:00,34.98,34.99,34.97,34.98,49100.0,16.3144,16.319,16.3097,16.3144,49100.0
2013-04-03 11:25:00,34.99,35.03,34.98,35.03,113500.0,16.319,16.3377,16.3144,16.3377,113500.0
2013-04-03 11:30:00,35.02,35.05,34.98,34.98,114000.0,16.333,16.347,16.3144,16.3144,114000.0
2013-04-03 11:35:00,34.98,35.0,34.97,34.99,71200.0,16.3144,16.3237,16.3097,16.319,71200.0
2013-04-03 11:40:00,35.0,35.0,34.98,35.0,177400.0,16.3237,16.3237,16.3144,16.3237,177400.0
2013-04-03 11:45:00,34.99,35.03,34.99,35.03,112700.0,16.319,16.3377,16.319,16.3377,112700.0
2013-04-03 11:50:00,35.03,35.05,35.01,35.05,73400.0,16.3377,16.347,16.3283,16.347,73400.0
2013-04-03 11:55:00,35.04,35.06,35.02,35.02,118500.0,16.3423,16.3517,16.333,16.333,118500.0
2013-04-03 12:00:00,35.02,35.03,34.97,34.97,34100.0,16.333,16.3377,16.3097,16.3097,34100.0
2013-04-03 12:05:00,34.97,34.98,34.95,34.95,62000.0,16.3097,16.3144,16.3004,16.3004,62000.0
2013-04-03 12:10:00,34.96,34.96,34.91,34.93,74500.0,16.305,16.305,16.2817,16.291,74500.0
2013-04-03 12:15:00,34.93,34.94,34.92,34.94,42900.0,16.291,16.2957,16.2864,16.2957,42900.0
2013-04-03 12:20:00,34.93,34.98,34.93,34.98,92900.0,16.291,16.3144,16.291,16.3144,92900.0
2013-04-03 12:25:00,34.98,34.98,34.94,34.94,58500.0,16.3144,16.3144,16.2957,16.2957,58500.0
2013-04-03 12:30:00,34.94,34.98,34.94,34.97,109600.0,16.2957,16.3144,16.2957,16.3097,109600.0
2013-04-03 12:35:00,34.98,34.98,34.94,34.94,50500.0,16.3144,16.3144,16.2957,16.2957,50500.0
2013-04-03 12:40:00,34.94,34.95,34.93,34.95,46800.0,16.2957,16.3004,16.291,16.3004,46800.0
2013-04-03 12:45:00,34.95,34.98,34.94,34.98,114700.0,16.3004,16.3144,16.2957,16.3144,114700.0
2013-04-03 12:50:00,34.97,35.01,34.96,35.0,69300.0,16.3097,16.3283,16.305,16.3237,69300.0
2013-04-03 12:55:00,35.0,35.01,34.99,35.01,24200.0,16.3237,16.3283,16.319,16.3283,24200.0
2013-04-03 13:00:00,35.01,35.01,34.99,35.01,46800.0,16.3283,16.3283,16.319,16.3283,46800.0
2013-04-03 13:05:00,35.01,35.03,35.01,35.01,38500.0,16.3283,16.3377,16.3283,16.3283,38500.0
2013-04-03 13:10:00,35.01,35.01,34.95,34.95,148000.0,16.3283,16.3283,16.3004,16.3004,148000.0
2013-04-03 13:15:00,34.95,34.98,34.95,34.98,60800.0,16.3004,16.3144,16.3004,16.3144,60800.0
2013-04-03 13:20:00,34.97,35.02,34.96,35.0,81900.0,16.3097,16.333,16.305,16.3237,81900.0
2013-04-03 13:25:00,35.01,35.01,34.97,34.97,55000.0,16.3283,16.3283,16.3097,16.3097,55000.0
2013-04-03 13:30:00,34.97,34.98,34.92,34.92,157200.0,16.3097,16.3144,16.2864,16.2864,157200.0
2013-04-03 13:35:00,34.92,34.93,34.9,34.92,116700.0,16.2864,16.291,16.277,16.2864,116700.0
2013-04-03 13:40:00,34.93,34.95,34.92,34.94,85500.0,16.291,16.3004,16.2864,16.2957,85500.0
2013-04-03 13:45:00,34.94,34.97,34.93,34.97,56400.0,16.2957,16.3097,16.291,16.3097,56400.0
2013-04-03 13:50:00,34.96,34.97,34.94,34.96,87200.0,16.305,16.3097,16.2957,16.305,87200.0
2013-04-03 13:55:00,34.97,34.99,34.95,34.98,70700.0,16.3097,16.319,16.3004,16.3144,70700.0
2013-04-03 14:00:00,34.99,35.03,34.98,35.0,159400.0,16.319,16.3377,16.3144,16.3237,159400.0
2013-04-03 14:05:00,35.01,35.01,34.98,34.99,98800.0,16.3283,16.3283,16.3144,16.319,98800.0
2013-04-03 14:10:00,34.98,35.0,34.94,34.94,85600.0,16.3144,16.3237,16.2957,16.2957,85600.0
2013-04-03 14:15:00,34.95,34.95,34.93,34.94,58500.0,16.3004,16.3004,16.291,16.2957,58500.0
2013-04-03 14:20:00,34.93,34.94,34.91,34.92,65600.0,16.291,16.2957,16.2817,16.2864,65600.0
2013-04-03 14:25:00,34.91,34.94,34.91,34.94,69600.0,16.2817,16.2957,16.2817,16.2957,69600.0
2013-04-03 14:30:00,34.94,34.95,34.93,34.94,34200.0,16.2957,16.3004,16.291,16.2957,34200.0
2013-04-03 14:35:00,34.94,34.95,34.93,34.94,59300.0,16.2957,16.3004,16.291,16.2957,59300.0
2013-04-03 14:40:00,34.95,34.96,34.94,34.94,66500.0,16.3004,16.305,16.2957,16.2957,66500.0
2013-04-03 14:45:00,34.94,34.95,34.93,34.93,24100.0,16.2957,16.3004,16.291,16.291,24100.0
2013-04-03 14:50:00,34.93,34.94,34.89,34.89,194900.0,16.291,16.2957,16.2724,16.2724,194900.0
2013-04-03 14:55:00,34.89,34.9,34.88,34.88,95200.0,16.2724,16.277,16.2677,16.2677,95200.0
2013-04-03 15:00:00,34.88,34.9,34.87,34.9,74900.0,16.2677,16.277,16.2631,16.277,74900.0
2013-04-03 15:05:00,34.9,34.91,34.88,34.89,118000.0,16.277,16.2817,16.2677,16.2724,118000.0
2013-04-03 15:10:00,34.88,34.9,34.87,34.88,79700.0,16.2677,16.277,16.2631,16.2677,79700.0
2013-04-03 15:15:00,34.88,34.88,34.81,34.81,116400.0,16.2677,16.2677,16.2351,16.2351,116400.0
2013-04-03 15:20:00,34.81,34.82,34.8,34.81,158100.0,16.2351,16.2397,16.2304,16.2351,158100.0
2013-04-03 15:25:00,34.81,34.83,34.8,34.82,116500.0,16.2351,16.2444,16.2304,16.2397,116500.0
2013-04-03 15:30:00,34.82,34.83,34.78,34.78,94900.0,16.2397,16.2444,16.2211,16.2211,94900.0
2013-04-03 15:35:00,34.79,34.79,34.75,34.75,215400.0,16.2257,16.2257,16.2071,16.2071,215400.0
2013-04-03 15:40:00,34.75,34.91,34.75,34.89,758700.0,16.2071,16.2817,16.2071,16.2724,758700.0
2013-04-03 15:45:00,34.89,34.9,34.85,34.89,342800.0,16.2724,16.277,16.2537,16.2724,342800.0
2013-04-03 15:50:00,34.88,34.89,34.85,34.85,243900.0,16.2677,16.2724,16.2537,16.2537,243900.0
2013-04-03 15:55:00,34.86,34.89,34.82,34.82,639900.0,16.2584,16.2724,16.2397,16.2397,639900.0
2013-04-04 09:30:00,34.92,34.95,34.82,34.87,122400.0,16.2864,16.3004,16.2397,16.2631,122400.0
2013-04-04 09:35:00,34.89,35.08,34.89,34.99,102600.0,16.2724,16.361,16.2724,16.319,102600.0
2013-04-04 09:40:00,35.0,35.09,35.0,35.05,74700.0,16.3237,16.3657,16.3237,16.347,74700.0
2013-04-04 09:45:00,35.05,35.09,35.05,35.07,64100.0,16.347,16.3657,16.347,16.3563,64100.0
2013-04-04 09:50:00,35.07,35.08,35.05,35.08,55700.0,16.3563,16.361,16.347,16.361,55700.0
2013-04-04 09:55:00,35.07,35.1,35.06,35.09,48200.0,16.3563,16.3703,16.3517,16.3657,48200.0
2013-04-04 10:00:00,35.07,35.12,35.07,35.11,75700.0,16.3563,16.3797,16.3563,16.375,75700.0
2013-04-04 10:05:00,35.11,35.12,35.06,35.07,73200.0,16.375,16.3797,16.3517,16.3563,73200.0
2013-04-04 10:10:00,35.08,35.08,35.01,35.01,54600.0,16.361,16.361,16.3283,16.3283,54600.0
2013-04-04 10:15:00,35.01,35.03,34.95,34.95,61900.0,16.3283,16.3377,16.3004,16.3004,61900.0
2013-04-04 10:20:00,34.95,35.02,34.95,35.02,52800.0,16.3004,16.333,16.3004,16.333,52800.0
2013-04-04 10:25:00,35.02,35.03,34.95,34.97,73300.0,16.333,16.3377,16.3004,16.3097,73300.0
2013-04-04 10:30:00,34.97,34.98,34.91,34.94,105600.0,16.3097,16.3144,16.2817,16.2957,105600.0
2013-04-04 10:35:00,34.94,35.01,34.93,35.0,152400.0,16.2957,16.3283,16.291,16.3237,152400.0
2013-04-04 10:40:00,35.0,35.08,35.0,35.07,72100.0,16.3237,16.361,16.3237,16.3563,72100.0
2013-04-04 10:45:00,35.06,35.08,35.05,35.08,46900.0,16.3517,16.361,16.347,16.361,46900.0
2013-04-04 10:50:00,35.08,35.12,35.06,35.12,118000.0,16.361,16.3797,16.3517,16.3797,118000.0
2013-04-04 10:55:00,35.11,35.13,35.11,35.13,52300.0,16.375,16.3843,16.375,16.3843,52300.0
2013-04-04 11:00:00,35.13,35.13,35.07,35.08,87900.0,16.3843,16.3843,16.3563,16.361,87900.0
2013-04-04 11:05:00,35.08,35.1,35.08,35.09,57200.0,16.361,16.3703,16.361,16.3657,57200.0
2013-04-04 11:10:00,35.1,35.11,35.08,35.1,74100.0,16.3703,16.375,16.361,16.3703,74100.0
2013-04-04 11:15:00,35.1,35.12,35.1,35.12,51000.0,16.3703,16.3797,16.3703,16.3797,51000.0
2013-04-04 11:20:00,35.12,35.15,35.1,35.15,73800.0,16.3797,16.3936,16.3703,16.3936,73800.0
2013-04-04 11:25:00,35.14,35.16,35.14,35.14,89600.0,16.389,16.3983,16.389,16.389,89600.0
2013-04-04 11:30:00,35.14,35.15,35.12,35.13,66400.0,16.389,16.3936,16.3797,16.3843,66400.0
2013-04-04 11:35:00,35.12,35.12,35.07,35.08,42800.0,16.3797,16.3797,16.3563,16.361,42800.0
2013-04-04 11:40:00,35.07,35.09,35.07,35.08,45900.0,16.3563,16.3657,16.3563,16.361,45900.0
2013-04-04 11:45:00,35.08,35.1,35.08,35.09,48200.0,16.361,16.3703,16.361,16.3657,48200.0
2013-04-04 11:50:00,35.09,35.11,35.09,35.11,30400.0,16.3657,16.375,16.3657,16.375,30400.0
2013-04-04 11:55:00,35.1,35.13,35.1,35.12,47800.0,16.3703,16.3843,16.3703,16.3797,47800.0
2013-04-04 12:00:00,35.11,35.14,35.1,35.13,67100.0,16.375,16.389,16.3703,16.3843,67100.0
2013-04-04 12:05:00,35.12,35.13,35.09,35.12,70600.0,16.3797,16.3843,16.3657,16.3797,70600.0
2013-04-04 12:10:00,35.12,35.12,35.06,35.09,93100.0,16.3797,16.3797,16.3517,16.3657,93100.0
2013-04-04 12:15:00,35.09,35.11,35.08,35.09,39300.0,16.3657,16.375,16.361,16.3657,39300.0
2013-04-04 12:20:00,35.09,35.11,35.07,35.08,64800.0,16.3657,16.375,16.3563,16.361,64800.0
2013-04-04 12:25:00,35.08,35.08,35.05,35.07,42500.0,16.361,16.361,16.347,16.3563,42500.0
2013-04-04 12:30:00,35.07,35.07,35.05,35.06,34500.0,16.3563,16.3563,16.347,16.3517,34500.0
2013-04-04 12:35:00,35.05,35.08,35.05,35.08,52500.0,16.347,16.361,16.347,16.361,52500.0
2013-04-04 12:40:00,35.08,35.08,35.05,35.07,46100.0,16.361,16.361,16.347,16.3563,46100.0
2013-04-04 12:45:00,35.06,35.07,35.04,35.07,36400.0,16.3517,16.3563,16.3423,16.3563,36400.0
2013-04-04 12:50:00,35.07,35.09,35.06,35.09,14400.0,16.3563,16.3657,16.3517,16.3657,14400.0
2013-04-04 12:55:00,35.09,35.09,35.07,35.08,38700.0,16.3657,16.3657,16.3563,16.361,38700.0
2013-04-04 13:00:00,35.08,35.09,35.08,35.09,25700.0,16.361,16.3657,16.361,16.3657,25700.0
2013-04-04 13:05:00,35.09,35.11,35.08,35.1,33900.0,16.3657,16.375,16.361,16.3703,33900.0
2013-04-04 13:10:00,35.1,35.1,35.07,35.07,27700.0,16.3703,16.3703,16.3563,16.3563,27700.0
2013-04-04 13:15:00,35.07,35.08,35.05,35.06,50700.0,16.3563,16.361,16.347,16.3517,50700.0
2013-04-04 13:20:00,35.07,35.07,35.05,35.05,26900.0,16.3563,16.3563,16.347,16.347,26900.0
2013-04-04 13:25:00,35.05,35.08,35.05,35.08,40500.0,16.347,16.361,16.347,16.361,40500.0
2013-04-04 13:30:00,35.08,35.09,35.05,35.09,41100.0,16.361,16.3657,16.347,16.3657,41100.0
2013-04-04 13:35:00,35.09,35.1,35.08,35.1,45700.0,16.3657,16.3703,16.361,16.3703,45700.0
2013-04-04 13:40:00,35.1,35.13,35.09,35.13,88000.0,16.3703,16.3843,16.3657,16.3843,88000.0
2013-04-04 13:45:00,35.12,35.13,35.09,35.1,45300.0,16.3797,16.3843,16.3657,16.3703,45300.0
2013-04-04 13:50:00,35.1,35.12,35.09,35.12,18200.0,16.3703,16.3797,16.3657,16.3797,18200.0
2013-04-04 13:55:00,35.11,35.13,35.11,35.13,23100.0,16.375,16.3843,16.375,16.3843,23100.0
2013-04-04 14:00:00,35.13,35.13,35.09,35.1,41400.0,16.3843,16.3843,16.3657,16.3703,41400.0
2013-04-04 14:05:00,35.09,35.11,35.08,35.09,41800.0,16.3657,16.375,16.361,16.3657,41800.0
2013-04-04 14:10:00,35.09,35.1,35.08,35.1,32300.0,16.3657,16.3703,16.361,16.3703,32300.0
2013-04-04 14:15:00,35.1,35.11,35.09,35.09,70900.0,16.3703,16.375,16.3657,16.3657,70900.0
2013-04-04 14:20:00,35.09,35.13,35.08,35.12,139300.0,16.3657,16.3843,16.361,16.3797,139300.0
2013-04-04 14:25:00,35.12,35.13,35.1,35.13,55800.0,16.3797,16.3843,16.3703,16.3843,55800.0
2013-04-04 14:30:00,35.13,35.15,35.1,35.15,137300.0,16.3843,16.3936,16.3703,16.3936,137300.0
2013-04-04 14:35:00,35.15,35.15,35.13,35.14,68900.0,16.3936,16.3936,16.3843,16.389,68900.0
2013-04-04 14:40:00,35.14,35.15,35.13,35.14,42000.0,16.389,16.3936,16.3843,16.389,42000.0
2013-04-04 14:45:00,35.14,35.15,35.13,35.15,35600.0,16.389,16.3936,16.3843,16.3936,35600.0
2013-04-04 14:50:00,35.15,35.15,35.12,35.13,35400.0,16.3936,16.3936,16.3797,16.3843,35400.0
2013-04-04 14:55:00,35.13,35.15,35.12,35.14,52700.0,16.3843,16.3936,16.3797,16.389,52700.0
2013-04-04 15:00:00,35.14,35.16,35.13,35.16,46500.0,16.389,16.3983,16.3843,16.3983,46500.0
2013-04-04 15:05:00,35.16,35.16,35.13,35.14,47600.0,16.3983,16.3983,16.3843,16.389,47600.0
2013-04-04 15:10:00,35.13,35.13,35.11,35.12,96400.0,16.3843,16.3843,16.375,16.3797,96400.0
2013-04-04 15:15:00,35.13,35.14,35.1,35.11,89800.0,16.3843,16.389,16.3703,16.375,89800.0
2013-04-04 15:20:00,35.12,35.12,35.1,35.12,51700.0,16.3797,16.3797,16.3703,16.3797,51700.0
2013-04-04 15:25:00,35.12,35.13,35.1,35.11,79300.0,16.3797,16.3843,16.3703,16.375,79300.0
2013-04-04 15:30:00,35.11,35.13,35.11,35.13,59000.0,16.375,16.3843,16.375,16.3843,59000.0
2013-04-04 15:35:00,35.13,35.15,35.12,35.15,120700.0,16.3843,16.3936,16.3797,16.3936,120700.0
2013-04-04 15:40:00,35.15,35.18,35.14,35.16,124700.0,16.3936,16.4076,16.389,16.3983,124700.0
2013-04-04 15:45:00,35.17,35.18,35.15,35.15,149500.0,16.403,16.4076,16.3936,16.3936,149500.0
2013-04-04 15:50:00,35.15,35.16,35.12,35.16,177900.0,16.3936,16.3983,16.3797,16.3983,177900.0
2013-04-04 15:55:00,35.16,35.17,35.14,35.16,271700.0,16.3983,16.403,16.389,16.3983,271700.0
2013-04-05 09:30:00,34.94,35.05,34.9,35.01,282700.0,16.2957,16.347,16.277,16.3283,282700.0
2013-04-05 09:35:00,35.0,35.03,34.85,34.9,169500.0,16.3237,16.3377,16.2537,16.277,169500.0
2013-04-05 09:40:00,34.9,34.9,34.77,34.8,127600.0,16.277,16.277,16.2164,16.2304,127600.0
2013-04-05 09:45:00,34.79,34.8,34.73,34.77,149000.0,16.2257,16.2304,16.1978,16.2164,149000.0
2013-04-05 09:50:00,34.76,34.77,34.71,34.72,124800.0,16.2118,16.2164,16.1884,16.1931,124800.0
2013-04-05 09:55:00,34.71,34.74,34.71,34.72,94500.0,16.1884,16.2024,16.1884,16.1931,94500.0
2013-04-05 10:00:00,34.71,34.74,34.7,34.73,92800.0,16.1884,16.2024,16.1838,16.1978,92800.0
2013-04-05 10:05:00,34.73,34.76,34.72,34.76,128300.0,16.1978,16.2118,16.1931,16.2118,128300.0
2013-04-05 10:10:00,34.76,34.76,34.73,34.74,100900.0,16.2118,16.2118,16.1978,16.2024,100900.0
2013-04-05 10:15:00,34.74,34.76,34.69,34.7,79100.0,16.2024,16.2118,16.1791,16.1838,79100.0
2013-04-05 10:20:00,34.7,34.7,34.66,34.68,69500.0,16.1838,16.1838,16.1651,16.1744,69500.0
2013-04-05 10:25:00,34.68,34.76,34.67,34.74,94500.0,16.1744,16.2118,16.1698,16.2024,94500.0
2013-04-05 10:30:00,34.74,34.78,34.71,34.72,101600.0,16.2024,16.2211,16.1884,16.1931,101600.0
2013-04-05 10:35:00,34.73,34.74,34.68,34.69,61500.0,16.1978,16.2024,16.1744,16.1791,61500.0
2013-04-05 10:40:00,34.69,34.7,34.64,34.65,110400.0,16.1791,16.1838,16.1558,16.1604,110400.0
2013-04-05 10:45:00,34.65,34.65,34.61,34.65,89600.0,16.1604,16.1604,16.1418,16.1604,89600.0
2013-04-05 10:50:00,34.65,34.67,34.63,34.67,116300.0,16.1604,16.1698,16.1511,16.1698,116300.0
2013-04-05 10:55:00,34.67,34.69,34.65,34.69,122100.0,16.1698,16.1791,16.1604,16.1791,122100.0
2013-04-05 11:00:00,34.68,34.72,34.68,34.71,71200.0,16.1744,16.1931,16.1744,16.1884,71200.0
2013-04-05 11:05:00,34.71,34.73,34.67,34.71,66000.0,16.1884,16.1978,16.1698,16.1884,66000.0
2013-04-05 11:10:00,34.72,34.76,34.7,34.74,60500.0,16.1931,16.2118,16.1838,16.2024,60500.0
2013-04-05 11:15:00,34.74,34.75,34.71,34.73,82500.0,16.2024,16.2071,16.1884,16.1978,82500.0
2013-04-05 11:20:00,34.74,34.75,34.71,34.72,74800.0,16.2024,16.2071,16.1884,16.1931,74800.0
2013-04-05 11:25:00,34.72,34.72,34.7,34.71,56900.0,16.1931,16.1931,16.1838,16.1884,56900.0
2013-04-05 11:30:00,34.7,34.73,34.7,34.7,112800.0,16.1838,16.1978,16.1838,16.1838,112800.0
2013-04-05 11:35:00,34.71,34.72,34.68,34.72,69500.0,16.1884,16.1931,16.1744,16.1931,69500.0
2013-04-05 11:40:00,34.71,34.76,34.71,34.75,44900.0,16.1884,16.2118,16.1884,16.2071,44900.0
2013-04-05 11:45:00,34.76,34.78,34.74,34.78,52400.0,16.2118,16.2211,16.2024,16.2211,52400.0
2013-04-05 11:50:00,34.78,34.78,34.76,34.77,68900.0,16.2211,16.2211,16.2118,16.2164,68900.0
2013-04-05 11:55:00,34.77,34.77,34.73,34.74,70700.0,16.2164,16.2164,16.1978,16.2024,70700.0
2013-04-05 12:00:00,34.73,34.74,34.7,34.71,70000.0,16.1978,16.2024,16.1838,16.1884,70000.0
2013-04-05 12:05:00,34.71,34.72,34.7,34.71,48200.0,16.1884,16.1931,16.1838,16.1884,48200.0
2013-04-05 12:10:00,34.7,34.71,34.68,34.69,29500.0,16.1838,16.1884,16.1744,16.1791,29500.0
2013-04-05 12:15:00,34.69,34.72,34.68,34.71,51300.0,16.1791,16.1931,16.1744,16.1884,51300.0
2013-04-05 12:20:00,34.71,34.72,34.68,34.69,45000.0,16.1884,16.1931,16.1744,16.1791,45000.0
2013-04-05 12:25:00,34.68,34.69,34.67,34.69,38000.0,16.1744,16.1791,16.1698,16.1791,38000.0
2013-04-05 12:30:00,34.69,34.74,34.69,34.74,109000.0,16.1791,16.2024,16.1791,16.2024,109000.0
2013-04-05 12:35:00,34.73,34.75,34.73,34.75,38400.0,16.1978,16.2071,16.1978,16.2071,38400.0
2013-04-05 12:40:00,34.75,34.76,34.74,34.75,29800.0,16.2071,16.2118,16.2024,16.2071,29800.0
2013-04-05 12:45:00,34.75,34.76,34.74,34.75,44200.0,16.2071,16.2118,16.2024,16.2071,44200.0
2013-04-05 12:50:00,34.75,34.76,34.74,34.75,45400.0,16.2071,16.2118,16.2024,16.2071,45400.0
2013-04-05 12:55:00,34.74,34.75,34.72,34.73,38800.0,16.2024,16.2071,16.1931,16.1978,38800.0
2013-04-05 13:00:00,34.72,34.73,34.71,34.73,32500.0,16.1931,16.1978,16.1884,16.1978,32500.0
2013-04-05 13:05:00,34.72,34.75,34.71,34.74,38100.0,16.1931,16.2071,16.1884,16.2024,38100.0
2013-04-05 13:10:00,34.74,34.75,34.73,34.75,32600.0,16.2024,16.2071,16.1978,16.2071,32600.0
2013-04-05 13:15:00,34.74,34.75,34.74,34.75,32900.0,16.2024,16.2071,16.2024,16.2071,32900.0
2013-04-05 13:20:00,34.74,34.75,34.73,34.74,49400.0,16.2024,16.2071,16.1978,16.2024,49400.0
2013-04-05 13:25:00,34.73,34.76,34.73,34.75,98900.0,16.1978,16.2118,16.1978,16.2071,98900.0
2013-04-05 13:30:00,34.75,34.78,34.75,34.77,39100.0,16.2071,16.2211,16.2071,16.2164,39100.0
2013-04-05 13:35:00,34.77,34.78,34.75,34.78,37000.0,16.2164,16.2211,16.2071,16.2211,37000.0
2013-04-05 13:40:00,34.77,34.8,34.77,34.8,31000.0,16.2164,16.2304,16.2164,16.2304,31000.0
2013-04-05 13:45:00,34.8,34.8,34.79,34.8,24100.0,16.2304,16.2304,16.2257,16.2304,24100.0
2013-04-05 13:50:00,34.8,34.84,34.79,34.82,44800.0,16.2304,16.2491,16.2257,16.2397,44800.0
2013-04-05 13:55:00,34.83,34.84,34.82,34.84,38300.0,16.2444,16.2491,16.2397,16.2491,38300.0
2013-04-05 14:00:00,34.84,34.85,34.82,34.84,50100.0,16.2491,16.2537,16.2397,16.2491,50100.0
2013-04-05 14:05:00,34.83,34.85,34.82,34.84,37400.0,16.2444,16.2537,16.2397,16.2491,37400.0
2013-04-05 14:10:00,34.84,34.85,34.82,34.83,30800.0,16.2491,16.2537,16.2397,16.2444,30800.0
2013-04-05 14:15:00,34.83,34.84,34.82,34.84,24600.0,16.2444,16.2491,16.2397,16.2491,24600.0
2013-04-05 14:20:00,34.84,34.85,34.82,34.84,28100.0,16.2491,16.2537,16.2397,16.2491,28100.0
2013-04-05 14:25:00,34.84,34.84,34.81,34.82,40500.0,16.2491,16.2491,16.2351,16.2397,40500.0
2013-04-05 14:30:00,34.82,34.84,34.81,34.83,31100.0,16.2397,16.2491,16.2351,16.2444,31100.0
2013-04-05 14:35:00,34.83,34.84,34.81,34.83,35500.0,16.2444,16.2491,16.2351,16.2444,35500.0
2013-04-05 14:40:00,34.82,34.83,34.81,34.83,48500.0,16.2397,16.2444,16.2351,16.2444,48500.0
2013-04-05 14:45:00,34.83,34.87,34.82,34.87,73000.0,16.2444,16.2631,16.2397,16.2631,73000.0
2013-04-05 14:50:00,34.87,34.88,34.86,34.87,53900.0,16.2631,16.2677,16.2584,16.2631,53900.0
2013-04-05 14:55:00,34.87,34.87,34.82,34.82,61100.0,16.2631,16.2631,16.2397,16.2397,61100.0
2013-04-05 15:00:00,34.82,34.82,34.77,34.79,57800.0,16.2397,16.2397,16.2164,16.2257,57800.0
2013-04-05 15:05:00,34.78,34.8,34.78,34.79,37000.0,16.2211,16.2304,16.2211,16.2257,37000.0
2013-04-05 15:10:00,34.8,34.81,34.79,34.8,34700.0,16.2304,16.2351,16.2257,16.2304,34700.0
2013-04-05 15:15:00,34.8,34.8,34.79,34.8,20400.0,16.2304,16.2304,16.2257,16.2304,20400.0
2013-04-05 15:20:00,34.8,34.8,34.76,34.77,56100.0,16.2304,16.2304,16.2118,16.2164,56100.0
2013-04-05 15:25:00,34.78,34.8,34.77,34.8,64500.0,16.2211,16.2304,16.2164,16.2304,64500.0
2013-04-05 15:30:00,34.8,34.8,34.79,34.8,44700.0,16.2304,16.2304,16.2257,16.2304,44700.0
2013-04-05 15:35:00,34.8,34.84,34.79,34.83,46600.0,16.2304,16.2491,16.2257,16.2444,46600.0
2013-04-05 15:40:00,34.84,34.88,34.83,34.87,78700.0,16.2491,16.2677,16.2444,16.2631,78700.0
2013-04-05 15:45:00,34.87,34.88,34.86,34.88,167700.0,16.2631,16.2677,16.2584,16.2677,167700.0
2013-04-05 15:50:00,34.88,34.88,34.85,34.86,108000.0,16.2677,16.2677,16.2537,16.2584,108000.0
2013-04-05 15:55:00,34.86,34.93,34.82,34.83,651500.0,16.2584,16.291,16.2397,16.2444,651500.0
2013-04-08 09:30:00,34.89,34.96,34.87,34.94,191200.0,16.2724,16.305,16.2631,16.2957,191200.0
2013-04-08 09:35:00,34.92,34.93,34.84,34.88,86500.0,16.2864,16.291,16.2491,16.2677,86500.0
2013-04-08 09:40:00,34.89,34.9,34.8,34.83,107500.0,16.2724,16.277,16.2304,16.2444,107500.0
2013-04-08 09:45:00,34.81,34.89,34.81,34.86,57200.0,16.2351,16.2724,16.2351,16.2584,57200.0
2013-04-08 09:50:00,34.86,34.87,34.84,34.86,28200.0,16.2584,16.2631,16.2491,16.2584,28200.0
2013-04-08 09:55:00,34.87,34.92,34.87,34.9,35900.0,16.2631,16.2864,16.2631,16.277,35900.0
2013-04-08 10:00:00,34.91,34.93,34.88,34.93,74400.0,16.2817,16.291,16.2677,16.291,74400.0
2013-04-08 10:05:00,34.93,35.0,34.92,34.95,85700.0,16.291,16.3237,16.2864,16.3004,85700.0
2013-04-08 10:10:00,34.95,35.0,34.93,34.99,90500.0,16.3004,16.3237,16.291,16.319,90500.0
2013-04-08 10:15:00,34.99,35.01,34.96,34.96,94600.0,16.319,16.3283,16.305,16.305,94600.0
2013-04-08 10:20:00,34.96,34.98,34.93,34.97,118500.0,16.305,16.3144,16.291,16.3097,118500.0
2013-04-08 10:25:00,34.97,34.97,34.92,34.96,55100.0,16.3097,16.3097,16.2864,16.305,55100.0
2013-04-08 10:30:00,34.97,34.97,34.92,34.96,86000.0,16.3097,16.3097,16.2864,16.305,86000.0
2013-04-08 10:35:00,34.95,35.0,34.95,35.0,79000.0,16.3004,16.3237,16.3004,16.3237,79000.0
2013-04-08 10:40:00,34.99,35.01,34.98,35.01,83100.0,16.319,16.3283,16.3144,16.3283,83100.0
2013-04-08 10:45:00,35.01,35.05,34.99,35.04,141800.0,16.3283,16.347,16.319,16.3423,141800.0
2013-04-08 10:50:00,35.03,35.04,35.01,35.02,51800.0,16.3377,16.3423,16.3283,16.333,51800.0
2013-04-08 10:55:00,35.02,35.04,35.0,35.02,43700.0,16.333,16.3423,16.3237,16.333,43700.0
2013-04-08 11:00:00,35.02,35.03,34.98,34.99,70000.0,16.333,16.3377,16.3144,16.319,70000.0
2013-04-08 11:05:00,34.99,34.99,34.97,34.98,51300.0,16.319,16.319,16.3097,16.3144,51300.0
2013-04-08 11:10:00,34.98,34.98,34.94,34.97,100700.0,16.3144,16.3144,16.2957,16.3097,100700.0
2013-04-08 11:15:00,34.97,34.99,34.95,34.98,36000.0,16.3097,16.319,16.3004,16.3144,36000.0
2013-04-08 11:20:00,34.98,35.0,34.97,34.98,56000.0,16.3144,16.3237,16.3097,16.3144,56000.0
2013-04-08 11:25:00,34.98,35.0,34.97,34.99,58100.0,16.3144,16.3237,16.3097,16.319,58100.0
2013-04-08 11:30:00,35.0,35.0,34.98,35.0,22600.0,16.3237,16.3237,16.3144,16.3237,22600.0
2013-04-08 11:35:00,34.99,35.01,34.98,35.0,40300.0,16.319,16.3283,16.3144,16.3237,40300.0
2013-04-08 11:40:00,34.99,35.0,34.95,34.99,67700.0,16.319,16.3237,16.3004,16.319,67700.0
2013-04-08 11:45:00,34.98,35.01,34.98,35.0,20200.0,16.3144,16.3283,16.3144,16.3237,20200.0
2013-04-08 11:50:00,35.01,35.01,34.98,34.98,46800.0,16.3283,16.3283,16.3144,16.3144,46800.0
2013-04-08 11:55:00,34.98,35.01,34.98,35.0,34000.0,16.3144,16.3283,16.3144,16.3237,34000.0
2013-04-08 12:00:00,35.0,35.0,34.98,35.0,38700.0,16.3237,16.3237,16.3144,16.3237,38700.0
2013-04-08 12:05:00,35.0,35.0,34.98,34.98,23100.0,16.3237,16.3237,16.3144,16.3144,23100.0
2013-04-08 12:10:00,34.98,34.99,34.95,34.97,54200.0,16.3144,16.319,16.3004,16.3097,54200.0
2013-04-08 12:15:00,34.97,34.98,34.96,34.98,34100.0,16.3097,16.3144,16.305,16.3144,34100.0
2013-04-08 12:20:00,34.98,34.98,34.95,34.97,93600.0,16.3144,16.3144,16.3004,16.3097,93600.0
2013-04-08 12:25:00,34.96,34.98,34.95,34.96,43400.0,16.305,16.3144,16.3004,16.305,43400.0
2013-04-08 12:30:00,34.97,35.02,34.97,35.01,86600.0,16.3097,16.333,16.3097,16.3283,86600.0
2013-04-08 12:35:00,35.01,35.01,34.98,35.0,35500.0,16.3283,16.3283,16.3144,16.3237,35500.0
2013-04-08 12:40:00,35.01,35.02,34.99,35.01,32100.0,16.3283,16.333,16.319,16.3283,32100.0
2013-04-08 12:45:00,35.0,35.01,34.99,34.99,53800.0,16.3237,16.3283,16.319,16.319,53800.0
2013-04-08 12:50:00,35.0,35.0,34.99,35.0,9000.0,16.3237,16.3237,16.319,16.3237,9000.0
2013-04-08 12:55:00,34.99,35.0,34.99,35.0,11100.0,16.319,16.3237,16.319,16.3237,11100.0
2013-04-08 13:00:00,35.0,35.02,34.99,35.01,46900.0,16.3237,16.333,16.319,16.3283,46900.0
2013-04-08 13:05:00,35.01,35.02,35.0,35.0,24300.0,16.3283,16.333,16.3237,16.3237,24300.0
2013-04-08 13:10:00,35.0,35.04,35.0,35.03,34200.0,16.3237,16.3423,16.3237,16.3377,34200.0
2013-04-08 13:15:00,35.04,35.04,35.01,35.02,38400.0,16.3423,16.3423,16.3283,16.333,38400.0
2013-04-08 13:20:00,35.02,35.03,34.99,35.01,52200.0,16.333,16.3377,16.319,16.3283,52200.0
2013-04-08 13:25:00,35.0,35.03,35.0,35.03,38200.0,16.3237,16.3377,16.3237,16.3377,38200.0
2013-04-08 13:30:00,35.03,35.05,35.02,35.05,24500.0,16.3377,16.347,16.333,16.347,24500.0
2013-04-08 13:35:00,35.05,35.05,35.03,35.04,35600.0,16.347,16.347,16.3377,16.3423,35600.0
2013-04-08 13:40:00,35.04,35.09,35.02,35.09,77700.0,16.3423,16.3657,16.333,16.3657,77700.0
2013-04-08 13:45:00,35.08,35.11,35.08,35.09,78300.0,16.361,16.375,16.361,16.3657,78300.0
2013-04-08 13:50:00,35.08,35.09,35.06,35.09,54200.0,16.361,16.3657,16.3517,16.3657,54200.0
2013-04-08 13:55:00,35.09,35.09,35.08,35.08,25400.0,16.3657,16.3657,16.361,16.361,25400.0
2013-04-08 14:00:00,35.09,35.09,35.07,35.09,49500.0,16.3657,16.3657,16.3563,16.3657,49500.0
2013-04-08 14:05:00,35.09,35.12,35.08,35.12,68600.0,16.3657,16.3797,16.361,16.3797,68600.0
2013-04-08 14:10:00,35.12,35.17,35.11,35.15,91900.0,16.3797,16.403,16.375,16.3936,91900.0
2013-04-08 14:15:00,35.15,35.16,35.14,35.16,25700.0,16.3936,16.3983,16.389,16.3983,25700.0
2013-04-08 14:20:00,35.16,35.17,35.14,35.15,59400.0,16.3983,16.403,16.389,16.3936,59400.0
2013-04-08 14:25:00,35.15,35.18,35.14,35.17,49300.0,16.3936,16.4076,16.389,16.403,49300.0
2013-04-08 14:30:00,35.18,35.2,35.17,35.2,108900.0,16.4076,16.417,16.403,16.417,108900.0
2013-04-08 14:35:00,35.19,35.21,35.19,35.2,64800.0,16.4123,16.4216,16.4123,16.417,64800.0
2013-04-08 14:40:00,35.21,35.21,35.18,35.19,85500.0,16.4216,16.4216,16.4076,16.4123,85500.0
2013-04-08 14:45:00,35.19,35.2,35.19,35.19,44500.0,16.4123,16.417,16.4123,16.4123,44500.0
2013-04-08 14:50:00,35.2,35.21,35.17,35.19,82400.0,16.417,16.4216,16.403,16.4123,82400.0
2013-04-08 14:55:00,35.19,35.19,35.16,35.19,87000.0,16.4123,16.4123,16.3983,16.4123,87000.0
2013-04-08 15:00:00,35.19,35.2,35.18,35.19,49700.0,16.4123,16.417,16.4076,16.4123,49700.0
2013-04-08 15:05:00,35.19,35.19,35.17,35.19,58000.0,16.4123,16.4123,16.403,16.4123,58000.0
2013-04-08 15:10:00,35.19,35.19,35.16,35.19,137700.0,16.4123,16.4123,16.3983,16.4123,137700.0
2013-04-08 15:15:00,35.19,35.19,35.15,35.16,117600.0,16.4123,16.4123,16.3936,16.3983,117600.0
2013-04-08 15:20:00,35.15,35.18,35.15,35.18,81300.0,16.3936,16.4076,16.3936,16.4076,81300.0
2013-04-08 15:25:00,35.18,35.18,35.17,35.18,58300.0,16.4076,16.4076,16.403,16.4076,58300.0
2013-04-08 15:30:00,35.18,35.19,35.15,35.19,155600.0,16.4076,16.4123,16.3936,16.4123,155600.0
2013-04-08 15:35:00,35.19,35.2,35.18,35.2,79000.0,16.4123,16.417,16.4076,16.417,79000.0
2013-04-08 15:40:00,35.2,35.2,35.19,35.19,93700.0,16.417,16.417,16.4123,16.4123,93700.0
2013-04-08 15:45:00,35.2,35.21,35.19,35.21,170300.0,16.417,16.4216,16.4123,16.4216,170300.0
2013-04-08 15:50:00,35.2,35.23,35.2,35.23,261700.0,16.417,16.431,16.417,16.431,261700.0
2013-04-08 15:55:00,35.23,35.26,35.22,35.25,362700.0,16.431,16.4449,16.4263,16.4403,362700.0
2013-04-09 09:30:00,35.35,35.39,35.26,35.31,207400.0,16.4869,16.5056,16.4449,16.4683,207400.0
2013-04-09 09:35:00,35.31,35.39,35.26,35.34,183500.0,16.4683,16.5056,16.4449,16.4823,183500.0
2013-04-09 09:40:00,35.34,35.35,35.26,35.35,133100.0,16.4823,16.4869,16.4449,16.4869,133100.0
2013-04-09 09:45:00,35.35,35.36,35.3,35.36,95900.0,16.4869,16.4916,16.4636,16.4916,95900.0
2013-04-09 09:50:00,35.37,35.38,35.34,35.37,85800.0,16.4963,16.5009,16.4823,16.4963,85800.0
2013-04-09 09:55:00,35.37,35.38,35.3,35.32,57900.0,16.4963,16.5009,16.4636,16.4729,57900.0
2013-04-09 10:00:00,35.33,35.34,35.3,35.33,73200.0,16.4776,16.4823,16.4636,16.4776,73200.0
2013-04-09 10:05:00,35.33,35.36,35.32,35.32,49000.0,16.4776,16.4916,16.4729,16.4729,49000.0
2013-04-09 10:10:00,35.32,35.34,35.31,35.33,48000.0,16.4729,16.4823,16.4683,16.4776,48000.0
2013-04-09 10:15:00,35.33,35.34,35.27,35.29,69000.0,16.4776,16.4823,16.4496,16.4589,69000.0
2013-04-09 10:20:00,35.3,35.31,35.28,35.3,57400.0,16.4636,16.4683,16.4543,16.4636,57400.0
2013-04-09 10:25:00,35.3,35.33,35.3,35.31,29300.0,16.4636,16.4776,16.4636,16.4683,29300.0
2013-04-09 10:30:00,35.32,35.36,35.29,35.3,201500.0,16.4729,16.4916,16.4589,16.4636,201500.0
2013-04-09 10:35:00,35.3,35.34,35.27,35.34,108900.0,16.4636,16.4823,16.4496,16.4823,108900.0
2013-04-09 10:40:00,35.34,35.37,35.33,35.34,46100.0,16.4823,16.4963,16.4776,16.4823,46100.0
2013-04-09 10:45:00,35.34,35.36,35.33,35.36,41800.0,16.4823,16.4916,16.4776,16.4916,41800.0
2013-04-09 10:50:00,35.36,35.41,35.35,35.4,250600.0,16.4916,16.5149,16.4869,16.5102,250600.0
2013-04-09 10:55:00,35.4,35.48,35.4,35.48,140100.0,16.5102,16.5476,16.5102,16.5476,140100.0
2013-04-09 11:00:00,35.47,35.48,35.42,35.43,109900.0,16.5429,16.5476,16.5196,16.5242,109900.0
2013-04-09 11:05:00,35.42,35.45,35.4,35.43,94800.0,16.5196,16.5336,16.5102,16.5242,94800.0
2013-04-09 11:10:00,35.43,35.45,35.42,35.44,48000.0,16.5242,16.5336,16.5196,16.5289,48000.0
2013-04-09 11:15:00,35.43,35.44,35.4,35.42,74900.0,16.5242,16.5289,16.5102,16.5196,74900.0
2013-04-09 11:20:00,35.42,35.46,35.41,35.46,53500.0,16.5196,16.5382,16.5149,16.5382,53500.0
2013-04-09 11:25:00,35.45,35.46,35.43,35.46,106800.0,16.5336,16.5382,16.5242,16.5382,106800.0
2013-04-09 11:30:00,35.45,35.46,35.44,35.45,48200.0,16.5336,16.5382,16.5289,16.5336,48200.0
2013-04-09 11:35:00,35.46,35.47,35.45,35.45,57900.0,16.5382,16.5429,16.5336,16.5336,57900.0
2013-04-09 11:40:00,35.45,35.48,35.44,35.44,38100.0,16.5336,16.5476,16.5289,16.5289,38100.0
2013-04-09 11:45:00,35.44,35.47,35.44,35.46,59000.0,16.5289,16.5429,16.5289,16.5382,59000.0
2013-04-09 11:50:00,35.47,35.47,35.45,35.45,17800.0,16.5429,16.5429,16.5336,16.5336,17800.0
2013-04-09 11:55:00,35.46,35.48,35.44,35.47,93500.0,16.5382,16.5476,16.5289,16.5429,93500.0
2013-04-09 12:00:00,35.47,35.48,35.45,35.45,29200.0,16.5429,16.5476,16.5336,16.5336,29200.0
2013-04-09 12:05:00,35.45,35.46,35.43,35.44,130800.0,16.5336,16.5382,16.5242,16.5289,130800.0
2013-04-09 12:10:00,35.44,35.46,35.42,35.42,137300.0,16.5289,16.5382,16.5196,16.5196,137300.0
2013-04-09 12:15:00,35.43,35.45,35.42,35.45,36300.0,16.5242,16.5336,16.5196,16.5336,36300.0
2013-04-09 12:20:00,35.44,35.45,35.42,35.42,41100.0,16.5289,16.5336,16.5196,16.5196,41100.0
2013-04-09 12:25:00,35.42,35.44,35.42,35.43,34300.0,16.5196,16.5289,16.5196,16.5242,34300.0
2013-04-09 12:30:00,35.44,35.47,35.43,35.47,61500.0,16.5289,16.5429,16.5242,16.5429,61500.0
2013-04-09 12:35:00,35.47,35.5,35.47,35.48,189600.0,16.5429,16.5569,16.5429,16.5476,189600.0
2013-04-09 12:40:00,35.48,35.49,35.46,35.47,36300.0,16.5476,16.5522,16.5382,16.5429,36300.0
2013-04-09 12:45:00,35.46,35.47,35.45,35.47,40800.0,16.5382,16.5429,16.5336,16.5429,40800.0
2013-04-09 12:50:00,35.47,35.48,35.46,35.47,21700.0,16.5429,16.5476,16.5382,16.5429,21700.0
2013-04-09 12:55:00,35.48,35.48,35.45,35.47,50400.0,16.5476,16.5476,16.5336,16.5429,50400.0
2013-04-09 13:00:00,35.47,35.49,35.47,35.47,74600.0,16.5429,16.5522,16.5429,16.5429,74600.0
2013-04-09 13:05:00,35.47,35.48,35.46,35.47,65700.0,16.5429,16.5476,16.5382,16.5429,65700.0
2013-04-09 13:10:00,35.47,35.48,35.45,35.46,55900.0,16.5429,16.5476,16.5336,16.5382,55900.0
2013-04-09 13:15:00,35.45,35.55,35.45,35.49,395900.0,16.5336,16.5802,16.5336,16.5522,395900.0
2013-04-09 13:20:00,35.5,35.55,35.5,35.55,139400.0,16.5569,16.5802,16.5569,16.5802,139400.0
2013-04-09 13:25:00,35.55,35.57,35.54,35.57,52000.0,16.5802,16.5895,16.5755,16.5895,52000.0
2013-04-09 13:30:00,35.57,35.58,35.56,35.57,44100.0,16.5895,16.5942,16.5849,16.5895,44100.0
2013-04-09 13:35:00,35.57,35.58,35.55,35.58,66000.0,16.5895,16.5942,16.5802,16.5942,66000.0
2013-04-09 13:40:00,35.58,35.61,35.57,35.58,144000.0,16.5942,16.6082,16.5895,16.5942,144000.0
2013-04-09 13:45:00,35.58,35.6,35.57,35.58,49100.0,16.5942,16.6035,16.5895,16.5942,49100.0
2013-04-09 13:50:00,35.58,35.58,35.55,35.57,51300.0,16.5942,16.5942,16.5802,16.5895,51300.0
2013-04-09 13:55:00,35.57,35.57,35.56,35.57,22600.0,16.5895,16.5895,16.5849,16.5895,22600.0
2013-04-09 14:00:00,35.56,35.57,35.56,35.56,34100.0,16.5849,16.5895,16.5849,16.5849,34100.0
2013-04-09 14:05:00,35.57,35.57,35.55,35.56,37300.0,16.5895,16.5895,16.5802,16.5849,37300.0
2013-04-09 14:10:00,35.56,35.57,35.54,35.55,153000.0,16.5849,16.5895,16.5755,16.5802,153000.0
2013-04-09 14:15:00,35.54,35.58,35.53,35.55,188400.0,16.5755,16.5942,16.5709,16.5802,188400.0
2013-04-09 14:20:00,35.55,35.55,35.52,35.54,50100.0,16.5802,16.5802,16.5662,16.5755,50100.0
2013-04-09 14:25:00,35.55,35.56,35.53,35.54,35500.0,16.5802,16.5849,16.5709,16.5755,35500.0
2013-04-09 14:30:00,35.54,35.55,35.52,35.54,127500.0,16.5755,16.5802,16.5662,16.5755,127500.0
2013-04-09 14:35:00,35.53,35.54,35.51,35.51,46200.0,16.5709,16.5755,16.5615,16.5615,46200.0
2013-04-09 14:40:00,35.52,35.54,35.51,35.54,69800.0,16.5662,16.5755,16.5615,16.5755,69800.0
2013-04-09 14:45:00,35.54,35.55,35.52,35.54,70400.0,16.5755,16.5802,16.5662,16.5755,70400.0
2013-04-09 14:50:00,35.54,35.55,35.51,35.52,47100.0,16.5755,16.5802,16.5615,16.5662,47100.0
2013-04-09 14:55:00,35.51,35.54,35.51,35.53,61400.0,16.5615,16.5755,16.5615,16.5709,61400.0
2013-04-09 15:00:00,35.54,35.55,35.5,35.5,92000.0,16.5755,16.5802,16.5569,16.5569,92000.0
2013-04-09 15:05:00,35.51,35.54,35.49,35.53,199600.0,16.5615,16.5755,16.5522,16.5709,199600.0
2013-04-09 15:10:00,35.53,35.53,35.51,35.51,153700.0,16.5709,16.5709,16.5615,16.5615,153700.0
2013-04-09 15:15:00,35.52,35.54,35.51,35.54,70600.0,16.5662,16.5755,16.5615,16.5755,70600.0
2013-04-09 15:20:00,35.54,35.54,35.52,35.53,108800.0,16.5755,16.5755,16.5662,16.5709,108800.0
2013-04-09 15:25:00,35.52,35.54,35.51,35.54,97400.0,16.5662,16.5755,16.5615,16.5755,97400.0
2013-04-09 15:30:00,35.53,35.54,35.5,35.51,140100.0,16.5709,16.5755,16.5569,16.5615,140100.0
2013-04-09 15:35:00,35.51,35.51,35.46,35.48,261500.0,16.5615,16.5615,16.5382,16.5476,261500.0
2013-04-09 15:40:00,35.48,35.51,35.47,35.48,128100.0,16.5476,16.5615,16.5429,16.5476,128100.0
2013-04-09 15:45:00,35.48,35.48,35.45,35.47,158000.0,16.5476,16.5476,16.5336,16.5429,158000.0
2013-04-09 15:50:00,35.47,35.47,35.42,35.45,325700.0,16.5429,16.5429,16.5196,16.5336,325700.0
2013-04-09 15:55:00,35.46,35.49,35.46,35.48,503800.0,16.5382,16.5522,16.5382,16.5476,503800.0
2013-04-10 09:30:00,35.65,35.7,35.59,35.63,378200.0,16.6268,16.6502,16.5989,16.6175,378200.0
2013-04-10 09:35:00,35.62,35.68,35.58,35.66,87100.0,16.6128,16.6408,16.5942,16.6315,87100.0
2013-04-10 09:40:00,35.67,35.67,35.59,35.61,103600.0,16.6362,16.6362,16.5989,16.6082,103600.0
2013-04-10 09:45:00,35.61,35.61,35.5,35.5,182600.0,16.6082,16.6082,16.5569,16.5569,182600.0
2013-04-10 09:50:00,35.51,35.52,35.46,35.48,110200.0,16.5615,16.5662,16.5382,16.5476,110200.0
2013-04-10 09:55:00,35.49,35.52,35.48,35.51,67700.0,16.5522,16.5662,16.5476,16.5615,67700.0
2013-04-10 10:00:00,35.52,35.52,35.47,35.51,100800.0,16.5662,16.5662,16.5429,16.5615,100800.0
2013-04-10 10:05:00,35.51,35.54,35.49,35.51,100000.0,16.5615,16.5755,16.5522,16.5615,100000.0
2013-04-10 10:10:00,35.5,35.52,35.49,35.5,86000.0,16.5569,16.5662,16.5522,16.5569,86000.0
2013-04-10 10:15:00,35.5,35.53,35.46,35.47,156300.0,16.5569,16.5709,16.5382,16.5429,156300.0
2013-04-10 10:20:00,35.47,35.52,35.46,35.5,162600.0,16.5429,16.5662,16.5382,16.5569,162600.0
2013-04-10 10:25:00,35.5,35.52,35.5,35.51,113000.0,16.5569,16.5662,16.5569,16.5615,113000.0
2013-04-10 10:30:00,35.52,35.53,35.5,35.5,59300.0,16.5662,16.5709,16.5569,16.5569,59300.0
2013-04-10 10:35:00,35.5,35.51,35.5,35.5,105100.0,16.5569,16.5615,16.5569,16.5569,105100.0
2013-04-10 10:40:00,35.5,35.55,35.5,35.55,106700.0,16.5569,16.5802,16.5569,16.5802,106700.0
2013-04-10 10:45:00,35.55,35.56,35.54,35.55,87700.0,16.5802,16.5849,16.5755,16.5802,87700.0
2013-04-10 10:50:00,35.55,35.58,35.54,35.58,128700.0,16.5802,16.5942,16.5755,16.5942,128700.0
2013-04-10 10:55:00,35.57,35.65,35.57,35.63,156400.0,16.5895,16.6268,16.5895,16.6175,156400.0
2013-04-10 11:00:00,35.63,35.63,35.49,35.55,367400.0,16.6175,16.6175,16.5522,16.5802,367400.0
2013-04-10 11:05:00,35.55,35.63,35.53,35.63,239300.0,16.5802,16.6175,16.5709,16.6175,239300.0
2013-04-10 11:10:00,35.62,35.65,35.61,35.61,65400.0,16.6128,16.6268,16.6082,16.6082,65400.0
2013-04-10 11:15:00,35.62,35.62,35.57,35.59,134700.0,16.6128,16.6128,16.5895,16.5989,134700.0
2013-04-10 11:20:00,35.58,35.6,35.55,35.55,82600.0,16.5942,16.6035,16.5802,16.5802,82600.0
2013-04-10 11:25:00,35.55,35.6,35.55,35.6,90300.0,16.5802,16.6035,16.5802,16.6035,90300.0
2013-04-10 11:30:00,35.6,35.61,35.57,35.59,84900.0,16.6035,16.6082,16.5895,16.5989,84900.0
2013-04-10 11:35:00,35.59,35.6,35.57,35.6,72500.0,16.5989,16.6035,16.5895,16.6035,72500.0
2013-04-10 11:40:00,35.6,35.6,35.59,35.6,46200.0,16.6035,16.6035,16.5989,16.6035,46200.0
2013-04-10 11:45:00,35.59,35.6,35.58,35.59,32400.0,16.5989,16.6035,16.5942,16.5989,32400.0
2013-04-10 11:50:00,35.59,35.63,35.59,35.63,51000.0,16.5989,16.6175,16.5989,16.6175,51000.0
2013-04-10 11:55:00,35.63,35.63,35.59,35.6,82600.0,16.6175,16.6175,16.5989,16.6035,82600.0
2013-04-10 12:00:00,35.6,35.6,35.57,35.59,59900.0,16.6035,16.6035,16.5895,16.5989,59900.0
2013-04-10 12:05:00,35.59,35.6,35.58,35.59,84500.0,16.5989,16.6035,16.5942,16.5989,84500.0
2013-04-10 12:10:00,35.59,35.62,35.58,35.58,91300.0,16.5989,16.6128,16.5942,16.5942,91300.0
2013-04-10 12:15:00,35.59,35.6,35.56,35.58,117500.0,16.5989,16.6035,16.5849,16.5942,117500.0
2013-04-10 12:20:00,35.57,35.59,35.55,35.58,48800.0,16.5895,16.5989,16.5802,16.5942,48800.0
2013-04-10 12:25:00,35.57,35.66,35.57,35.66,314600.0,16.5895,16.6315,16.5895,16.6315,314600.0
2013-04-10 12:30:00,35.66,35.66,35.56,35.58,194200.0,16.6315,16.6315,16.5849,16.5942,194200.0
2013-04-10 12:35:00,35.58,35.59,35.54,35.57,146900.0,16.5942,16.5989,16.5755,16.5895,146900.0
2013-04-10 12:40:00,35.58,35.58,35.56,35.56,35100.0,16.5942,16.5942,16.5849,16.5849,35100.0
2013-04-10 12:45:00,35.56,35.57,35.54,35.57,98800.0,16.5849,16.5895,16.5755,16.5895,98800.0
2013-04-10 12:50:00,35.58,35.61,35.57,35.6,111900.0,16.5942,16.6082,16.5895,16.6035,111900.0
2013-04-10 12:55:00,35.6,35.65,35.59,35.65,93100.0,16.6035,16.6268,16.5989,16.6268,93100.0
2013-04-10 13:00:00,35.65,35.66,35.61,35.61,162200.0,16.6268,16.6315,16.6082,16.6082,162200.0
2013-04-10 13:05:00,35.61,35.62,35.61,35.61,22700.0,16.6082,16.6128,16.6082,16.6082,22700.0
2013-04-10 13:10:00,35.62,35.62,35.59,35.59,112600.0,16.6128,16.6128,16.5989,16.5989,112600.0
2013-04-10 13:15:00,35.6,35.62,35.59,35.62,83600.0,16.6035,16.6128,16.5989,16.6128,83600.0
2013-04-10 13:20:00,35.62,35.65,35.61,35.64,56300.0,16.6128,16.6268,16.6082,16.6222,56300.0
2013-04-10 13:25:00,35.65,35.66,35.63,35.63,97800.0,16.6268,16.6315,16.6175,16.6175,97800.0
2013-04-10 13:30:00,35.64,35.65,35.62,35.63,52600.0,16.6222,16.6268,16.6128,16.6175,52600.0
2013-04-10 13:35:00,35.64,35.64,35.62,35.63,33900.0,16.6222,16.6222,16.6128,16.6175,33900.0
2013-04-10 13:40:00,35.63,35.65,35.63,35.64,58800.0,16.6175,16.6268,16.6175,16.6222,58800.0
2013-04-10 13:45:00,35.64,35.64,35.61,35.63,80200.0,16.6222,16.6222,16.6082,16.6175,80200.0
2013-04-10 13:50:00,35.63,35.64,35.61,35.63,96600.0,16.6175,16.6222,16.6082,16.6175,96600.0
2013-04-10 13:55:00,35.64,35.64,35.62,35.62,85200.0,16.6222,16.6222,16.6128,16.6128,85200.0
2013-04-10 14:00:00,35.63,35.64,35.61,35.61,73300.0,16.6175,16.6222,16.6082,16.6082,73300.0
2013-04-10 14:05:00,35.62,35.63,35.61,35.62,29100.0,16.6128,16.6175,16.6082,16.6128,29100.0
2013-04-10 14:10:00,35.62,35.62,35.59,35.62,139100.0,16.6128,16.6128,16.5989,16.6128,139100.0
2013-04-10 14:15:00,35.61,35.64,35.61,35.63,66900.0,16.6082,16.6222,16.6082,16.6175,66900.0
2013-04-10 14:20:00,35.63,35.63,35.6,35.6,69300.0,16.6175,16.6175,16.6035,16.6035,69300.0
2013-04-10 14:25:00,35.6,35.6,35.58,35.58,67800.0,16.6035,16.6035,16.5942,16.5942,67800.0
2013-04-10 14:30:00,35.57,35.61,35.57,35.59,81800.0,16.5895,16.6082,16.5895,16.5989,81800.0
2013-04-10 14:35:00,35.59,35.63,35.59,35.62,65000.0,16.5989,16.6175,16.5989,16.6128,65000.0
2013-04-10 14:40:00,35.62,35.63,35.61,35.62,58400.0,16.6128,16.6175,16.6082,16.6128,58400.0
2013-04-10 14:45:00,35.62,35.64,35.59,35.6,81400.0,16.6128,16.6222,16.5989,16.6035,81400.0
2013-04-10 14:50:00,35.6,35.62,35.56,35.62,106300.0,16.6035,16.6128,16.5849,16.6128,106300.0
2013-04-10 14:55:00,35.62,35.64,35.62,35.63,46800.0,16.6128,16.6222,16.6128,16.6175,46800.0
2013-04-10 15:00:00,35.63,35.65,35.62,35.63,82000.0,16.6175,16.6268,16.6128,16.6175,82000.0
2013-04-10 15:05:00,35.63,35.63,35.58,35.58,124800.0,16.6175,16.6175,16.5942,16.5942,124800.0
2013-04-10 15:10:00,35.58,35.6,35.58,35.58,73100.0,16.5942,16.6035,16.5942,16.5942,73100.0
2013-04-10 15:15:00,35.59,35.62,35.58,35.59,99300.0,16.5989,16.6128,16.5942,16.5989,99300.0
2013-04-10 15:20:00,35.59,35.63,35.59,35.62,73400.0,16.5989,16.6175,16.5989,16.6128,73400.0
2013-04-10 15:25:00,35.62,35.65,35.61,35.63,73100.0,16.6128,16.6268,16.6082,16.6175,73100.0
2013-04-10 15:30:00,35.63,35.65,35.59,35.65,133500.0,16.6175,16.6268,16.5989,16.6268,133500.0
2013-04-10 15:35:00,35.65,35.67,35.64,35.67,116500.0,16.6268,16.6362,16.6222,16.6362,116500.0
2013-04-10 15:40:00,35.67,35.69,35.66,35.68,150100.0,16.6362,16.6455,16.6315,16.6408,150100.0
2013-04-10 15:45:00,35.69,35.7,35.68,35.69,196100.0,16.6455,16.6502,16.6408,16.6455,196100.0
2013-04-10 15:50:00,35.7,35.73,35.69,35.7,307300.0,16.6502,16.6642,16.6455,16.6502,307300.0
2013-04-10 15:55:00,35.71,35.71,35.63,35.65,671900.0,16.6548,16.6548,16.6175,16.6268,671900.0
2013-04-11 09:30:00,35.61,35.66,35.55,35.61,226200.0,16.6082,16.6315,16.5802,16.6082,226200.0
2013-04-11 09:35:00,35.61,35.66,35.56,35.66,51800.0,16.6082,16.6315,16.5849,16.6315,51800.0
2013-04-11 09:40:00,35.65,35.7,35.65,35.66,65300.0,16.6268,16.6502,16.6268,16.6315,65300.0
2013-04-11 09:45:00,35.66,35.7,35.62,35.68,113900.0,16.6315,16.6502,16.6128,16.6408,113900.0
2013-04-11 09:50:00,35.68,35.69,35.64,35.64,53200.0,16.6408,16.6455,16.6222,16.6222,53200.0
2013-04-11 09:55:00,35.64,35.65,35.59,35.6,73500.0,16.6222,16.6268,16.5989,16.6035,73500.0
2013-04-11 10:00:00,35.6,35.81,35.59,35.65,623300.0,16.6035,16.7015,16.5989,16.6268,623300.0
2013-04-11 10:05:00,35.65,35.66,35.61,35.61,123700.0,16.6268,16.6315,16.6082,16.6082,123700.0
2013-04-11 10:10:00,35.62,35.62,35.57,35.59,136900.0,16.6128,16.6128,16.5895,16.5989,136900.0
2013-04-11 10:15:00,35.59,35.59,35.51,35.53,518300.0,16.5989,16.5989,16.5615,16.5709,518300.0
2013-04-11 10:20:00,35.53,35.58,35.52,35.56,126700.0,16.5709,16.5942,16.5662,16.5849,126700.0
2013-04-11 10:25:00,35.57,35.58,35.5,35.5,96200.0,16.5895,16.5942,16.5569,16.5569,96200.0
2013-04-11 10:30:00,35.51,35.52,35.46,35.48,146600.0,16.5615,16.5662,16.5382,16.5476,146600.0
2013-04-11 10:35:00,35.48,35.54,35.48,35.49,71400.0,16.5476,16.5755,16.5476,16.5522,71400.0
2013-04-11 10:40:00,35.5,35.51,35.49,35.51,35000.0,16.5569,16.5615,16.5522,16.5615,35000.0
2013-04-11 10:45:00,35.51,35.52,35.5,35.52,56200.0,16.5615,16.5662,16.5569,16.5662,56200.0
2013-04-11 10:50:00,35.52,35.58,35.51,35.57,88400.0,16.5662,16.5942,16.5615,16.5895,88400.0
2013-04-11 10:55:00,35.57,35.62,35.55,35.59,117700.0,16.5895,16.6128,16.5802,16.5989,117700.0
2013-04-11 11:00:00,35.59,35.61,35.59,35.59,70700.0,16.5989,16.6082,16.5989,16.5989,70700.0
2013-04-11 11:05:00,35.6,35.61,35.57,35.57,96500.0,16.6035,16.6082,16.5895,16.5895,96500.0
2013-04-11 11:10:00,35.58,35.58,35.55,35.58,90000.0,16.5942,16.5942,16.5802,16.5942,90000.0
2013-04-11 11:15:00,35.58,35.6,35.57,35.59,48900.0,16.5942,16.6035,16.5895,16.5989,48900.0
2013-04-11 11:20:00,35.6,35.6,35.57,35.58,49700.0,16.6035,16.6035,16.5895,16.5942,49700.0
2013-04-11 11:25:00,35.58,35.58,35.53,35.54,127800.0,16.5942,16.5942,16.5709,16.5755,127800.0
2013-04-11 11:30:00,35.54,35.58,35.54,35.58,93100.0,16.5755,16.5942,16.5755,16.5942,93100.0
2013-04-11 11:35:00,35.58,35.61,35.57,35.61,61200.0,16.5942,16.6082,16.5895,16.6082,61200.0
2013-04-11 11:40:00,35.61,35.64,35.6,35.6,112900.0,16.6082,16.6222,16.6035,16.6035,112900.0
2013-04-11 11:45:00,35.59,35.61,35.57,35.6,75100.0,16.5989,16.6082,16.5895,16.6035,75100.0
2013-04-11 11:50:00,35.6,35.65,35.6,35.64,29900.0,16.6035,16.6268,16.6035,16.6222,29900.0
2013-04-11 11:55:00,35.65,35.66,35.64,35.65,135500.0,16.6268,16.6315,16.6222,16.6268,135500.0
2013-04-11 12:00:00,35.64,35.65,35.64,35.65,44300.0,16.6222,16.6268,16.6222,16.6268,44300.0
2013-04-11 12:05:00,35.65,35.65,35.61,35.64,131700.0,16.6268,16.6268,16.6082,16.6222,131700.0
2013-04-11 12:10:00,35.64,35.65,35.62,35.62,54400.0,16.6222,16.6268,16.6128,16.6128,54400.0
2013-04-11 12:15:00,35.62,35.65,35.61,35.65,60800.0,16.6128,16.6268,16.6082,16.6268,60800.0
2013-04-11 12:20:00,35.64,35.68,35.64,35.68,38100.0,16.6222,16.6408,16.6222,16.6408,38100.0
2013-04-11 12:25:00,35.67,35.68,35.65,35.65,62100.0,16.6362,16.6408,16.6268,16.6268,62100.0
2013-04-11 12:30:00,35.65,35.68,35.65,35.68,38600.0,16.6268,16.6408,16.6268,16.6408,38600.0
2013-04-11 12:35:00,35.67,35.7,35.67,35.68,121200.0,16.6362,16.6502,16.6362,16.6408,121200.0
2013-04-11 12:40:00,35.68,35.68,35.64,35.64,168800.0,16.6408,16.6408,16.6222,16.6222,168800.0
2013-04-11 12:45:00,35.65,35.66,35.62,35.62,60500.0,16.6268,16.6315,16.6128,16.6128,60500.0
2013-04-11 12:50:00,35.62,35.63,35.62,35.62,29100.0,16.6128,16.6175,16.6128,16.6128,29100.0
2013-04-11 12:55:00,35.63,35.65,35.62,35.63,69400.0,16.6175,16.6268,16.6128,16.6175,69400.0
2013-04-11 13:00:00,35.64,35.66,35.63,35.64,82900.0,16.6222,16.6315,16.6175,16.6222,82900.0
2013-04-11 13:05:00,35.65,35.65,35.59,35.6,129600.0,16.6268,16.6268,16.5989,16.6035,129600.0
2013-04-11 13:10:00,35.6,35.61,35.59,35.6,25600.0,16.6035,16.6082,16.5989,16.6035,25600.0
2013-04-11 13:15:00,35.61,35.65,35.6,35.65,38300.0,16.6082,16.6268,16.6035,16.6268,38300.0
2013-04-11 13:20:00,35.66,35.68,35.65,35.68,33200.0,16.6315,16.6408,16.6268,16.6408,33200.0
2013-04-11 13:25:00,35.68,35.7,35.67,35.68,55500.0,16.6408,16.6502,16.6362,16.6408,55500.0
2013-04-11 13:30:00,35.68,35.7,35.67,35.69,25700.0,16.6408,16.6502,16.6362,16.6455,25700.0
2013-04-11 13:35:00,35.7,35.73,35.69,35.72,164900.0,16.6502,16.6642,16.6455,16.6595,164900.0
2013-04-11 13:40:00,35.71,35.72,35.68,35.69,47000.0,16.6548,16.6595,16.6408,16.6455,47000.0
2013-04-11 13:45:00,35.68,35.7,35.67,35.69,39600.0,16.6408,16.6502,16.6362,16.6455,39600.0
2013-04-11 13:50:00,35.7,35.7,35.64,35.64,43000.0,16.6502,16.6502,16.6222,16.6222,43000.0
2013-04-11 13:55:00,35.65,35.65,35.6,35.61,40600.0,16.6268,16.6268,16.6035,16.6082,40600.0
2013-04-11 14:00:00,35.6,35.62,35.57,35.57,68400.0,16.6035,16.6128,16.5895,16.5895,68400.0
2013-04-11 14:05:00,35.58,35.58,35.55,35.55,62400.0,16.5942,16.5942,16.5802,16.5802,62400.0
2013-04-11 14:10:00,35.55,35.56,35.5,35.5,78000.0,16.5802,16.5849,16.5569,16.5569,78000.0
2013-04-11 14:15:00,35.51,35.52,35.5,35.51,58600.0,16.5615,16.5662,16.5569,16.5615,58600.0
2013-04-11 14:20:00,35.51,35.54,35.51,35.54,57600.0,16.5615,16.5755,16.5615,16.5755,57600.0
2013-04-11 14:25:00,35.54,35.54,35.51,35.53,54600.0,16.5755,16.5755,16.5615,16.5709,54600.0
2013-04-11 14:30:00,35.52,35.53,35.52,35.53,49700.0,16.5662,16.5709,16.5662,16.5709,49700.0
2013-04-11 14:35:00,35.52,35.55,35.52,35.55,65700.0,16.5662,16.5802,16.5662,16.5802,65700.0
2013-04-11 14:40:00,35.55,35.55,35.54,35.54,58400.0,16.5802,16.5802,16.5755,16.5755,58400.0
2013-04-11 14:45:00,35.55,35.55,35.52,35.52,56100.0,16.5802,16.5802,16.5662,16.5662,56100.0
2013-04-11 14:50:00,35.52,35.52,35.5,35.5,53700.0,16.5662,16.5662,16.5569,16.5569,53700.0
2013-04-11 14:55:00,35.51,35.54,35.5,35.54,51500.0,16.5615,16.5755,16.5569,16.5755,51500.0
2013-04-11 15:00:00,35.53,35.55,35.52,35.55,64800.0,16.5709,16.5802,16.5662,16.5802,64800.0
2013-04-11 15:05:00,35.55,35.58,35.54,35.55,88300.0,16.5802,16.5942,16.5755,16.5802,88300.0
2013-04-11 15:10:00,35.56,35.58,35.55,35.56,51300.0,16.5849,16.5942,16.5802,16.5849,51300.0
2013-04-11 15:15:00,35.56,35.56,35.53,35.53,70500.0,16.5849,16.5849,16.5709,16.5709,70500.0
2013-04-11 15:20:00,35.54,35.54,35.51,35.52,57100.0,16.5755,16.5755,16.5615,16.5662,57100.0
2013-04-11 15:25:00,35.52,35.54,35.51,35.54,48300.0,16.5662,16.5755,16.5615,16.5755,48300.0
2013-04-11 15:30:00,35.54,35.58,35.53,35.55,95300.0,16.5755,16.5942,16.5709,16.5802,95300.0
2013-04-11 15:35:00,35.55,35.57,35.52,35.55,100200.0,16.5802,16.5895,16.5662,16.5802,100200.0
2013-04-11 15:40:00,35.55,35.55,35.51,35.55,109600.0,16.5802,16.5802,16.5615,16.5802,109600.0
2013-04-11 15:45:00,35.55,35.59,35.55,35.58,118000.0,16.5802,16.5989,16.5802,16.5942,118000.0
2013-04-11 15:50:00,35.58,35.59,35.57,35.57,139800.0,16.5942,16.5989,16.5895,16.5895,139800.0
2013-04-11 15:55:00,35.58,35.61,35.57,35.61,480200.0,16.5942,16.6082,16.5895,16.6082,480200.0
2013-04-12 09:30:00,35.52,35.63,35.5,35.51,165000.0,16.5662,16.6175,16.5569,16.5615,165000.0
2013-04-12 09:35:00,35.52,35.68,35.51,35.68,91200.0,16.5662,16.6408,16.5615,16.6408,91200.0
2013-04-12 09:40:00,35.68,35.68,35.55,35.58,60600.0,16.6408,16.6408,16.5802,16.5942,60600.0
2013-04-12 09:45:00,35.59,35.66,35.58,35.64,49900.0,16.5989,16.6315,16.5942,16.6222,49900.0
2013-04-12 09:50:00,35.64,35.64,35.57,35.58,93100.0,16.6222,16.6222,16.5895,16.5942,93100.0
2013-04-12 09:55:00,35.57,35.59,35.54,35.54,55500.0,16.5895,16.5989,16.5755,16.5755,55500.0
2013-04-12 10:00:00,35.54,35.57,35.53,35.56,99600.0,16.5755,16.5895,16.5709,16.5849,99600.0
2013-04-12 10:05:00,35.57,35.58,35.54,35.57,83700.0,16.5895,16.5942,16.5755,16.5895,83700.0
2013-04-12 10:10:00,35.58,35.65,35.57,35.63,50500.0,16.5942,16.6268,16.5895,16.6175,50500.0
2013-04-12 10:15:00,35.62,35.62,35.58,35.58,29700.0,16.6128,16.6128,16.5942,16.5942,29700.0
2013-04-12 10:20:00,35.58,35.6,35.57,35.59,67100.0,16.5942,16.6035,16.5895,16.5989,67100.0
2013-04-12 10:25:00,35.6,35.66,35.59,35.66,69100.0,16.6035,16.6315,16.5989,16.6315,69100.0
2013-04-12 10:30:00,35.65,35.66,35.61,35.64,53700.0,16.6268,16.6315,16.6082,16.6222,53700.0
2013-04-12 10:35:00,35.64,35.65,35.6,35.63,71400.0,16.6222,16.6268,16.6035,16.6175,71400.0
2013-04-12 10:40:00,35.64,35.66,35.64,35.66,37500.0,16.6222,16.6315,16.6222,16.6315,37500.0
2013-04-12 10:45:00,35.66,35.68,35.61,35.64,104300.0,16.6315,16.6408,16.6082,16.6222,104300.0
2013-04-12 10:50:00,35.65,35.66,35.62,35.64,42000.0,16.6268,16.6315,16.6128,16.6222,42000.0
2013-04-12 10:55:00,35.65,35.67,35.62,35.66,62400.0,16.6268,16.6362,16.6128,16.6315,62400.0
2013-04-12 11:00:00,35.65,35.67,35.64,35.65,51100.0,16.6268,16.6362,16.6222,16.6268,51100.0
2013-04-12 11:05:00,35.65,35.67,35.64,35.67,45700.0,16.6268,16.6362,16.6222,16.6362,45700.0
2013-04-12 11:10:00,35.68,35.73,35.67,35.73,153800.0,16.6408,16.6642,16.6362,16.6642,153800.0
2013-04-12 11:15:00,35.73,35.78,35.71,35.74,132000.0,16.6642,16.6875,16.6548,16.6688,132000.0
2013-04-12 11:20:00,35.75,35.76,35.73,35.76,38600.0,16.6735,16.6781,16.6642,16.6781,38600.0
2013-04-12 11:25:00,35.76,35.8,35.75,35.79,87700.0,16.6781,16.6968,16.6735,16.6921,87700.0
2013-04-12 11:30:00,35.8,35.8,35.77,35.78,30600.0,16.6968,16.6968,16.6828,16.6875,30600.0
2013-04-12 11:35:00,35.77,35.8,35.77,35.79,66200.0,16.6828,16.6968,16.6828,16.6921,66200.0
2013-04-12 11:40:00,35.79,35.8,35.76,35.76,86000.0,16.6921,16.6968,16.6781,16.6781,86000.0
2013-04-12 11:45:00,35.77,35.78,35.75,35.78,101700.0,16.6828,16.6875,16.6735,16.6875,101700.0
2013-04-12 11:50:00,35.78,35.79,35.76,35.78,66800.0,16.6875,16.6921,16.6781,16.6875,66800.0
2013-04-12 11:55:00,35.79,35.79,35.76,35.76,71100.0,16.6921,16.6921,16.6781,16.6781,71100.0
2013-04-12 12:00:00,35.77,35.77,35.7,35.7,55200.0,16.6828,16.6828,16.6502,16.6502,55200.0
2013-04-12 12:05:00,35.7,35.75,35.7,35.75,34400.0,16.6502,16.6735,16.6502,16.6735,34400.0
2013-04-12 12:10:00,35.75,35.75,35.73,35.74,32600.0,16.6735,16.6735,16.6642,16.6688,32600.0
2013-04-12 12:15:00,35.73,35.75,35.73,35.74,48900.0,16.6642,16.6735,16.6642,16.6688,48900.0
2013-04-12 12:20:00,35.75,35.75,35.73,35.74,23100.0,16.6735,16.6735,16.6642,16.6688,23100.0
2013-04-12 12:25:00,35.74,35.77,35.74,35.74,40900.0,16.6688,16.6828,16.6688,16.6688,40900.0
2013-04-12 12:30:00,35.74,35.77,35.74,35.76,45500.0,16.6688,16.6828,16.6688,16.6781,45500.0
2013-04-12 12:35:00,35.76,35.78,35.75,35.78,55800.0,16.6781,16.6875,16.6735,16.6875,55800.0
2013-04-12 12:40:00,35.78,35.8,35.77,35.79,64700.0,16.6875,16.6968,16.6828,16.6921,64700.0
2013-04-12 12:45:00,35.79,35.79,35.77,35.78,32900.0,16.6921,16.6921,16.6828,16.6875,32900.0
2013-04-12 12:50:00,35.79,35.84,35.78,35.84,143500.0,16.6921,16.7155,16.6875,16.7155,143500.0
2013-04-12 12:55:00,35.83,35.85,35.82,35.84,49900.0,16.7108,16.7201,16.7061,16.7155,49900.0
2013-04-12 13:00:00,35.84,35.85,35.83,35.85,52600.0,16.7155,16.7201,16.7108,16.7201,52600.0
2013-04-12 13:05:00,35.84,35.88,35.84,35.87,83900.0,16.7155,16.7341,16.7155,16.7294,83900.0
2013-04-12 13:10:00,35.88,35.89,35.87,35.89,55500.0,16.7341,16.7388,16.7294,16.7388,55500.0
2013-04-12 13:15:00,35.89,35.89,35.88,35.88,45400.0,16.7388,16.7388,16.7341,16.7341,45400.0
2013-04-12 13:20:00,35.88,35.9,35.86,35.88,85500.0,16.7341,16.7434,16.7248,16.7341,85500.0
2013-04-12 13:25:00,35.87,35.88,35.85,35.87,40200.0,16.7294,16.7341,16.7201,16.7294,40200.0
2013-04-12 13:30:00,35.86,35.87,35.83,35.84,40100.0,16.7248,16.7294,16.7108,16.7155,40100.0
2013-04-12 13:35:00,35.84,35.86,35.83,35.86,27100.0,16.7155,16.7248,16.7108,16.7248,27100.0
2013-04-12 13:40:00,35.86,35.86,35.84,35.86,35400.0,16.7248,16.7248,16.7155,16.7248,35400.0
2013-04-12 13:45:00,35.86,35.88,35.85,35.88,31500.0,16.7248,16.7341,16.7201,16.7341,31500.0
2013-04-12 13:50:00,35.88,35.89,35.85,35.86,40400.0,16.7341,16.7388,16.7201,16.7248,40400.0
2013-04-12 13:55:00,35.86,35.88,35.85,35.88,19400.0,16.7248,16.7341,16.7201,16.7341,19400.0
2013-04-12 14:00:00,35.88,35.9,35.87,35.89,34300.0,16.7341,16.7434,16.7294,16.7388,34300.0
2013-04-12 14:05:00,35.89,35.9,35.87,35.9,35200.0,16.7388,16.7434,16.7294,16.7434,35200.0
2013-04-12 14:10:00,35.89,35.9,35.88,35.89,60900.0,16.7388,16.7434,16.7341,16.7388,60900.0
2013-04-12 14:15:00,35.9,35.9,35.88,35.88,37500.0,16.7434,16.7434,16.7341,16.7341,37500.0
2013-04-12 14:20:00,35.89,35.89,35.87,35.88,27900.0,16.7388,16.7388,16.7294,16.7341,27900.0
2013-04-12 14:25:00,35.89,35.9,35.88,35.88,35900.0,16.7388,16.7434,16.7341,16.7341,35900.0
2013-04-12 14:30:00,35.88,35.89,35.87,35.88,30700.0,16.7341,16.7388,16.7294,16.7341,30700.0
2013-04-12 14:35:00,35.87,35.9,35.87,35.89,42900.0,16.7294,16.7434,16.7294,16.7388,42900.0
2013-04-12 14:40:00,35.89,35.9,35.88,35.89,26700.0,16.7388,16.7434,16.7341,16.7388,26700.0
2013-04-12 14:45:00,35.89,35.9,35.88,35.89,40000.0,16.7388,16.7434,16.7341,16.7388,40000.0
2013-04-12 14:50:00,35.88,35.89,35.87,35.87,33000.0,16.7341,16.7388,16.7294,16.7294,33000.0
2013-04-12 14:55:00,35.88,35.9,35.87,35.89,37600.0,16.7341,16.7434,16.7294,16.7388,37600.0
2013-04-12 15:00:00,35.89,35.89,35.88,35.89,17300.0,16.7388,16.7388,16.7341,16.7388,17300.0
2013-04-12 15:05:00,35.89,35.89,35.88,35.89,31700.0,16.7388,16.7388,16.7341,16.7388,31700.0
2013-04-12 15:10:00,35.89,35.89,35.87,35.88,163000.0,16.7388,16.7388,16.7294,16.7341,163000.0
2013-04-12 15:15:00,35.88,35.9,35.87,35.88,84600.0,16.7341,16.7434,16.7294,16.7341,84600.0
2013-04-12 15:20:00,35.89,35.9,35.85,35.86,75000.0,16.7388,16.7434,16.7201,16.7248,75000.0
2013-04-12 15:25:00,35.86,35.89,35.85,35.89,37200.0,16.7248,16.7388,16.7201,16.7388,37200.0
2013-04-12 15:30:00,35.89,35.9,35.86,35.87,86000.0,16.7388,16.7434,16.7248,16.7294,86000.0
2013-04-12 15:35:00,35.87,35.87,35.85,35.86,50000.0,16.7294,16.7294,16.7201,16.7248,50000.0
2013-04-12 15:40:00,35.87,35.93,35.86,35.92,183800.0,16.7294,16.7574,16.7248,16.7528,183800.0
2013-04-12 15:45:00,35.92,35.94,35.88,35.89,189700.0,16.7528,16.7621,16.7341,16.7388,189700.0
2013-04-12 15:50:00,35.88,35.91,35.88,35.9,171400.0,16.7341,16.7481,16.7341,16.7434,171400.0
2013-04-12 15:55:00,35.89,35.92,35.88,35.91,360300.0,16.7388,16.7528,16.7341,16.7481,360300.0
2013-04-15 09:30:00,35.76,35.76,35.66,35.75,256800.0,16.6781,16.6781,16.6315,16.6735,256800.0
2013-04-15 09:35:00,35.74,35.75,35.7,35.7,91800.0,16.6688,16.6735,16.6502,16.6502,91800.0
2013-04-15 09:40:00,35.71,35.71,35.61,35.61,133500.0,16.6548,16.6548,16.6082,16.6082,133500.0
2013-04-15 09:45:00,35.61,35.64,35.58,35.62,93400.0,16.6082,16.6222,16.5942,16.6128,93400.0
2013-04-15 09:50:00,35.61,35.65,35.59,35.62,94600.0,16.6082,16.6268,16.5989,16.6128,94600.0
2013-04-15 09:55:00,35.63,35.66,35.57,35.57,135000.0,16.6175,16.6315,16.5895,16.5895,135000.0
2013-04-15 10:00:00,35.58,35.65,35.56,35.63,88400.0,16.5942,16.6268,16.5849,16.6175,88400.0
2013-04-15 10:05:00,35.64,35.66,35.64,35.65,86100.0,16.6222,16.6315,16.6222,16.6268,86100.0
2013-04-15 10:10:00,35.65,35.66,35.63,35.64,94500.0,16.6268,16.6315,16.6175,16.6222,94500.0
2013-04-15 10:15:00,35.65,35.65,35.59,35.61,101500.0,16.6268,16.6268,16.5989,16.6082,101500.0
2013-04-15 10:20:00,35.61,35.62,35.56,35.58,68700.0,16.6082,16.6128,16.5849,16.5942,68700.0
2013-04-15 10:25:00,35.58,35.62,35.54,35.62,80200.0,16.5942,16.6128,16.5755,16.6128,80200.0
2013-04-15 10:30:00,35.61,35.62,35.59,35.61,141700.0,16.6082,16.6128,16.5989,16.6082,141700.0
2013-04-15 10:35:00,35.6,35.61,35.55,35.58,104700.0,16.6035,16.6082,16.5802,16.5942,104700.0
2013-04-15 10:40:00,35.57,35.58,35.54,35.56,115200.0,16.5895,16.5942,16.5755,16.5849,115200.0
2013-04-15 10:45:00,35.56,35.58,35.53,35.57,107900.0,16.5849,16.5942,16.5709,16.5895,107900.0
2013-04-15 10:50:00,35.56,35.57,35.54,35.55,38200.0,16.5849,16.5895,16.5755,16.5802,38200.0
2013-04-15 10:55:00,35.56,35.58,35.54,35.56,106200.0,16.5849,16.5942,16.5755,16.5849,106200.0
2013-04-15 11:00:00,35.56,35.59,35.55,35.57,117200.0,16.5849,16.5989,16.5802,16.5895,117200.0
2013-04-15 11:05:00,35.57,35.58,35.55,35.56,88100.0,16.5895,16.5942,16.5802,16.5849,88100.0
2013-04-15 11:10:00,35.56,35.59,35.55,35.59,70200.0,16.5849,16.5989,16.5802,16.5989,70200.0
2013-04-15 11:15:00,35.59,35.59,35.54,35.56,69500.0,16.5989,16.5989,16.5755,16.5849,69500.0
2013-04-15 11:20:00,35.55,35.59,35.55,35.58,86200.0,16.5802,16.5989,16.5802,16.5942,86200.0
2013-04-15 11:25:00,35.59,35.59,35.57,35.59,104900.0,16.5989,16.5989,16.5895,16.5989,104900.0
2013-04-15 11:30:00,35.59,35.6,35.57,35.59,109500.0,16.5989,16.6035,16.5895,16.5989,109500.0
2013-04-15 11:35:00,35.59,35.65,35.58,35.65,88000.0,16.5989,16.6268,16.5942,16.6268,88000.0
2013-04-15 11:40:00,35.65,35.65,35.61,35.63,56200.0,16.6268,16.6268,16.6082,16.6175,56200.0
2013-04-15 11:45:00,35.63,35.63,35.57,35.57,39000.0,16.6175,16.6175,16.5895,16.5895,39000.0
2013-04-15 11:50:00,35.58,35.58,35.54,35.54,35400.0,16.5942,16.5942,16.5755,16.5755,35400.0
2013-04-15 11:55:00,35.54,35.56,35.52,35.52,81900.0,16.5755,16.5849,16.5662,16.5662,81900.0
2013-04-15 12:00:00,35.52,35.53,35.47,35.52,153600.0,16.5662,16.5709,16.5429,16.5662,153600.0
2013-04-15 12:05:00,35.51,35.52,35.46,35.48,103600.0,16.5615,16.5662,16.5382,16.5476,103600.0
2013-04-15 12:10:00,35.49,35.5,35.46,35.46,41700.0,16.5522,16.5569,16.5382,16.5382,41700.0
2013-04-15 12:15:00,35.47,35.47,35.43,35.44,75100.0,16.5429,16.5429,16.5242,16.5289,75100.0
2013-04-15 12:20:00,35.44,35.45,35.43,35.44,39900.0,16.5289,16.5336,16.5242,16.5289,39900.0
2013-04-15 12:25:00,35.43,35.44,35.42,35.44,42900.0,16.5242,16.5289,16.5196,16.5289,42900.0
2013-04-15 12:30:00,35.43,35.44,35.4,35.41,115600.0,16.5242,16.5289,16.5102,16.5149,115600.0
2013-04-15 12:35:00,35.39,35.4,35.36,35.38,42800.0,16.5056,16.5102,16.4916,16.5009,42800.0
2013-04-15 12:40:00,35.37,35.41,35.37,35.39,67500.0,16.4963,16.5149,16.4963,16.5056,67500.0
2013-04-15 12:45:00,35.39,35.4,35.34,35.4,84500.0,16.5056,16.5102,16.4823,16.5102,84500.0
2013-04-15 12:50:00,35.39,35.4,35.28,35.29,133000.0,16.5056,16.5102,16.4543,16.4589,133000.0
2013-04-15 12:55:00,35.29,35.3,35.27,35.28,122700.0,16.4589,16.4636,16.4496,16.4543,122700.0
2013-04-15 13:00:00,35.29,35.29,35.28,35.28,103400.0,16.4589,16.4589,16.4543,16.4543,103400.0
2013-04-15 13:05:00,35.28,35.29,35.23,35.25,120200.0,16.4543,16.4589,16.431,16.4403,120200.0
2013-04-15 13:10:00,35.26,35.26,35.25,35.25,63100.0,16.4449,16.4449,16.4403,16.4403,63100.0
2013-04-15 13:15:00,35.25,35.26,35.21,35.22,96100.0,16.4403,16.4449,16.4216,16.4263,96100.0
2013-04-15 13:20:00,35.22,35.22,35.17,35.17,149200.0,16.4263,16.4263,16.403,16.403,149200.0
2013-04-15 13:25:00,35.18,35.18,35.14,35.15,83500.0,16.4076,16.4076,16.389,16.3936,83500.0
2013-04-15 13:30:00,35.15,35.16,35.11,35.11,131000.0,16.3936,16.3983,16.375,16.375,131000.0
2013-04-15 13:35:00,35.11,35.12,35.11,35.12,23300.0,16.375,16.3797,16.375,16.3797,23300.0
2013-04-15 13:40:00,35.11,35.13,35.05,35.05,159500.0,16.375,16.3843,16.347,16.347,159500.0
2013-04-15 13:45:00,35.05,35.14,35.05,35.14,172400.0,16.347,16.389,16.347,16.389,172400.0
2013-04-15 13:50:00,35.14,35.14,35.08,35.09,53600.0,16.389,16.389,16.361,16.3657,53600.0
2013-04-15 13:55:00,35.09,35.1,35.06,35.07,83500.0,16.3657,16.3703,16.3517,16.3563,83500.0
2013-04-15 14:00:00,35.07,35.07,34.97,34.98,237200.0,16.3563,16.3563,16.3097,16.3144,237200.0
2013-04-15 14:05:00,34.98,34.98,34.91,34.93,165300.0,16.3144,16.3144,16.2817,16.291,165300.0
2013-04-15 14:10:00,34.94,34.95,34.87,34.9,236200.0,16.2957,16.3004,16.2631,16.277,236200.0
2013-04-15 14:15:00,34.9,34.94,34.89,34.93,168200.0,16.277,16.2957,16.2724,16.291,168200.0
2013-04-15 14:20:00,34.92,34.97,34.92,34.95,193700.0,16.2864,16.3097,16.2864,16.3004,193700.0
2013-04-15 14:25:00,34.96,34.96,34.9,34.93,137900.0,16.305,16.305,16.277,16.291,137900.0
2013-04-15 14:30:00,34.93,35.01,34.93,35.0,104400.0,16.291,16.3283,16.291,16.3237,104400.0
2013-04-15 14:35:00,35.01,35.05,35.01,35.03,120500.0,16.3283,16.347,16.3283,16.3377,120500.0
2013-04-15 14:40:00,35.04,35.05,35.01,35.05,146400.0,16.3423,16.347,16.3283,16.347,146400.0
2013-04-15 14:45:00,35.05,35.05,35.02,35.02,86200.0,16.347,16.347,16.333,16.333,86200.0
2013-04-15 14:50:00,35.02,35.02,34.95,34.95,101900.0,16.333,16.333,16.3004,16.3004,101900.0
2013-04-15 14:55:00,34.95,34.97,34.88,34.89,142700.0,16.3004,16.3097,16.2677,16.2724,142700.0
2013-04-15 15:00:00,34.89,34.94,34.85,34.91,485500.0,16.2724,16.2957,16.2537,16.2817,485500.0
2013-04-15 15:05:00,34.9,34.91,34.81,34.85,156500.0,16.277,16.2817,16.2351,16.2537,156500.0
2013-04-15 15:10:00,34.85,34.87,34.8,34.86,152700.0,16.2537,16.2631,16.2304,16.2584,152700.0
2013-04-15 15:15:00,34.84,34.91,34.84,34.9,176900.0,16.2491,16.2817,16.2491,16.277,176900.0
2013-04-15 15:20:00,34.9,34.91,34.88,34.89,149800.0,16.277,16.2817,16.2677,16.2724,149800.0
2013-04-15 15:25:00,34.89,34.89,34.83,34.84,131100.0,16.2724,16.2724,16.2444,16.2491,131100.0
2013-04-15 15:30:00,34.84,34.85,34.79,34.8,223300.0,16.2491,16.2537,16.2257,16.2304,223300.0
2013-04-15 15:35:00,34.8,34.8,34.71,34.79,244900.0,16.2304,16.2304,16.1884,16.2257,244900.0
2013-04-15 15:40:00,34.79,34.8,34.75,34.8,223900.0,16.2257,16.2304,16.2071,16.2304,223900.0
2013-04-15 15:45:00,34.79,34.83,34.78,34.78,489600.0,16.2257,16.2444,16.2211,16.2211,489600.0
2013-04-15 15:50:00,34.78,34.86,34.78,34.83,482000.0,16.2211,16.2584,16.2211,16.2444,482000.0
2013-04-15 15:55:00,34.83,34.88,34.8,34.81,1233400.0,16.2444,16.2677,16.2304,16.2351,1233400.0
2013-04-16 09:30:00,35.03,35.14,34.95,34.98,319700.0,16.3377,16.389,16.3004,16.3144,319700.0
2013-04-16 09:35:00,34.97,35.23,34.97,35.2,128200.0,16.3097,16.431,16.3097,16.417,128200.0
2013-04-16 09:40:00,35.2,35.26,35.09,35.25,128800.0,16.417,16.4449,16.3657,16.4403,128800.0
2013-04-16 09:45:00,35.25,35.36,35.24,35.33,149500.0,16.4403,16.4916,16.4356,16.4776,149500.0
2013-04-16 09:50:00,35.33,35.34,35.25,35.27,130300.0,16.4776,16.4823,16.4403,16.4496,130300.0
2013-04-16 09:55:00,35.27,35.33,35.22,35.33,98700.0,16.4496,16.4776,16.4263,16.4776,98700.0
2013-04-16 10:00:00,35.33,35.36,35.24,35.25,96900.0,16.4776,16.4916,16.4356,16.4403,96900.0
2013-04-16 10:05:00,35.25,35.27,35.19,35.2,90500.0,16.4403,16.4496,16.4123,16.417,90500.0
2013-04-16 10:10:00,35.2,35.26,35.17,35.18,77400.0,16.417,16.4449,16.403,16.4076,77400.0
2013-04-16 10:15:00,35.17,35.23,35.16,35.22,75400.0,16.403,16.431,16.3983,16.4263,75400.0
2013-04-16 10:20:00,35.22,35.27,35.22,35.23,70400.0,16.4263,16.4496,16.4263,16.431,70400.0
2013-04-16 10:25:00,35.22,35.27,35.22,35.25,99800.0,16.4263,16.4496,16.4263,16.4403,99800.0
2013-04-16 10:30:00,35.25,35.29,35.22,35.24,104200.0,16.4403,16.4589,16.4263,16.4356,104200.0
2013-04-16 10:35:00,35.23,35.25,35.15,35.16,66200.0,16.431,16.4403,16.3936,16.3983,66200.0
2013-04-16 10:40:00,35.16,35.21,35.15,35.19,72800.0,16.3983,16.4216,16.3936,16.4123,72800.0
2013-04-16 10:45:00,35.19,35.2,35.18,35.19,77200.0,16.4123,16.417,16.4076,16.4123,77200.0
2013-04-16 10:50:00,35.19,35.21,35.18,35.2,112500.0,16.4123,16.4216,16.4076,16.417,112500.0
2013-04-16 10:55:00,35.2,35.25,35.19,35.25,70200.0,16.417,16.4403,16.4123,16.4403,70200.0
2013-04-16 11:00:00,35.25,35.3,35.25,35.26,85400.0,16.4403,16.4636,16.4403,16.4449,85400.0
2013-04-16 11:05:00,35.26,35.27,35.23,35.26,32400.0,16.4449,16.4496,16.431,16.4449,32400.0
2013-04-16 11:10:00,35.26,35.27,35.23,35.24,41400.0,16.4449,16.4496,16.431,16.4356,41400.0
2013-04-16 11:15:00,35.23,35.28,35.23,35.28,63600.0,16.431,16.4543,16.431,16.4543,63600.0
2013-04-16 11:20:00,35.27,35.34,35.27,35.32,102700.0,16.4496,16.4823,16.4496,16.4729,102700.0
2013-04-16 11:25:00,35.33,35.36,35.32,35.35,36800.0,16.4776,16.4916,16.4729,16.4869,36800.0
2013-04-16 11:30:00,35.35,35.36,35.29,35.3,84800.0,16.4869,16.4916,16.4589,16.4636,84800.0
2013-04-16 11:35:00,35.3,35.3,35.25,35.28,102400.0,16.4636,16.4636,16.4403,16.4543,102400.0
2013-04-16 11:40:00,35.29,35.32,35.28,35.3,74400.0,16.4589,16.4729,16.4543,16.4636,74400.0
2013-04-16 11:45:00,35.3,35.31,35.26,35.26,66400.0,16.4636,16.4683,16.4449,16.4449,66400.0
2013-04-16 11:50:00,35.26,35.34,35.25,35.34,75900.0,16.4449,16.4823,16.4403,16.4823,75900.0
2013-04-16 11:55:00,35.33,35.34,35.3,35.32,62300.0,16.4776,16.4823,16.4636,16.4729,62300.0
2013-04-16 12:00:00,35.32,35.35,35.31,35.34,254700.0,16.4729,16.4869,16.4683,16.4823,254700.0
2013-04-16 12:05:00,35.33,35.37,35.33,35.37,75200.0,16.4776,16.4963,16.4776,16.4963,75200.0
2013-04-16 12:10:00,35.37,35.39,35.35,35.37,116400.0,16.4963,16.5056,16.4869,16.4963,116400.0
2013-04-16 12:15:00,35.37,35.38,35.35,35.36,50300.0,16.4963,16.5009,16.4869,16.4916,50300.0
2013-04-16 12:20:00,35.37,35.38,35.34,35.37,61000.0,16.4963,16.5009,16.4823,16.4963,61000.0
2013-04-16 12:25:00,35.38,35.4,35.37,35.39,24900.0,16.5009,16.5102,16.4963,16.5056,24900.0
2013-04-16 12:30:00,35.38,35.39,35.36,35.39,35400.0,16.5009,16.5056,16.4916,16.5056,35400.0
2013-04-16 12:35:00,35.4,35.43,35.39,35.42,45400.0,16.5102,16.5242,16.5056,16.5196,45400.0
2013-04-16 12:40:00,35.41,35.47,35.41,35.47,63000.0,16.5149,16.5429,16.5149,16.5429,63000.0
2013-04-16 12:45:00,35.47,35.49,35.46,35.49,30300.0,16.5429,16.5522,16.5382,16.5522,30300.0
2013-04-16 12:50:00,35.48,35.53,35.47,35.52,107000.0,16.5476,16.5709,16.5429,16.5662,107000.0
2013-04-16 12:55:00,35.52,35.53,35.51,35.53,69200.0,16.5662,16.5709,16.5615,16.5709,69200.0
2013-04-16 13:00:00,35.53,35.57,35.52,35.57,55500.0,16.5709,16.5895,16.5662,16.5895,55500.0
2013-04-16 13:05:00,35.57,35.58,35.54,35.56,47300.0,16.5895,16.5942,16.5755,16.5849,47300.0
2013-04-16 13:10:00,35.57,35.58,35.55,35.55,41900.0,16.5895,16.5942,16.5802,16.5802,41900.0
2013-04-16 13:15:00,35.56,35.59,35.55,35.58,127800.0,16.5849,16.5989,16.5802,16.5942,127800.0
2013-04-16 13:20:00,35.57,35.58,35.56,35.58,41100.0,16.5895,16.5942,16.5849,16.5942,41100.0
2013-04-16 13:25:00,35.58,35.6,35.56,35.6,71500.0,16.5942,16.6035,16.5849,16.6035,71500.0
2013-04-16 13:30:00,35.6,35.7,35.59,35.7,202300.0,16.6035,16.6502,16.5989,16.6502,202300.0
2013-04-16 13:35:00,35.69,35.7,35.67,35.67,65000.0,16.6455,16.6502,16.6362,16.6362,65000.0
2013-04-16 13:40:00,35.68,35.68,35.64,35.65,96700.0,16.6408,16.6408,16.6222,16.6268,96700.0
2013-04-16 13:45:00,35.65,35.65,35.62,35.64,67500.0,16.6268,16.6268,16.6128,16.6222,67500.0
2013-04-16 13:50:00,35.64,35.64,35.61,35.63,44600.0,16.6222,16.6222,16.6082,16.6175,44600.0
2013-04-16 13:55:00,35.63,35.63,35.58,35.58,107100.0,16.6175,16.6175,16.5942,16.5942,107100.0
2013-04-16 14:00:00,35.58,35.6,35.58,35.58,233300.0,16.5942,16.6035,16.5942,16.5942,233300.0
2013-04-16 14:05:00,35.59,35.6,35.58,35.59,38100.0,16.5989,16.6035,16.5942,16.5989,38100.0
2013-04-16 14:10:00,35.59,35.59,35.54,35.55,72000.0,16.5989,16.5989,16.5755,16.5802,72000.0
2013-04-16 14:15:00,35.56,35.56,35.51,35.51,37700.0,16.5849,16.5849,16.5615,16.5615,37700.0
2013-04-16 14:20:00,35.51,35.53,35.5,35.52,33400.0,16.5615,16.5709,16.5569,16.5662,33400.0
2013-04-16 14:25:00,35.53,35.53,35.48,35.52,79200.0,16.5709,16.5709,16.5476,16.5662,79200.0
2013-04-16 14:30:00,35.52,35.53,35.48,35.49,78600.0,16.5662,16.5709,16.5476,16.5522,78600.0
2013-04-16 14:35:00,35.48,35.5,35.47,35.48,52500.0,16.5476,16.5569,16.5429,16.5476,52500.0
2013-04-16 14:40:00,35.48,35.48,35.43,35.44,43500.0,16.5476,16.5476,16.5242,16.5289,43500.0
2013-04-16 14:45:00,35.44,35.46,35.43,35.45,79100.0,16.5289,16.5382,16.5242,16.5336,79100.0
2013-04-16 14:50:00,35.45,35.48,35.45,35.47,22100.0,16.5336,16.5476,16.5336,16.5429,22100.0
2013-04-16 14:55:00,35.48,35.48,35.4,35.43,102900.0,16.5476,16.5476,16.5102,16.5242,102900.0
2013-04-16 15:00:00,35.42,35.44,35.41,35.42,71800.0,16.5196,16.5289,16.5149,16.5196,71800.0
2013-04-16 15:05:00,35.41,35.42,35.4,35.41,154400.0,16.5149,16.5196,16.5102,16.5149,154400.0
2013-04-16 15:10:00,35.41,35.41,35.4,35.4,18500.0,16.5149,16.5149,16.5102,16.5102,18500.0
2013-04-16 15:15:00,35.41,35.44,35.4,35.41,143600.0,16.5149,16.5289,16.5102,16.5149,143600.0
2013-04-16 15:20:00,35.41,35.42,35.4,35.41,26500.0,16.5149,16.5196,16.5102,16.5149,26500.0
2013-04-16 15:25:00,35.41,35.45,35.41,35.43,60100.0,16.5149,16.5336,16.5149,16.5242,60100.0
2013-04-16 15:30:00,35.44,35.44,35.42,35.44,92000.0,16.5289,16.5289,16.5196,16.5289,92000.0
2013-04-16 15:35:00,35.44,35.45,35.42,35.43,100900.0,16.5289,16.5336,16.5196,16.5242,100900.0
2013-04-16 15:40:00,35.44,35.48,35.43,35.48,146500.0,16.5289,16.5476,16.5242,16.5476,146500.0
2013-04-16 15:45:00,35.47,35.48,35.4,35.43,282800.0,16.5429,16.5476,16.5102,16.5242,282800.0
2013-04-16 15:50:00,35.43,35.44,35.39,35.4,321800.0,16.5242,16.5289,16.5056,16.5102,321800.0
2013-04-16 15:55:00,35.4,35.41,35.38,35.38,787700.0,16.5102,16.5149,16.5009,16.5009,787700.0
2013-04-17 09:30:00,35.23,35.28,35.1,35.23,462500.0,16.431,16.4543,16.3703,16.431,462500.0
2013-04-17 09:35:00,35.21,35.22,35.15,35.15,125500.0,16.4216,16.4263,16.3936,16.3936,125500.0
2013-04-17 09:40:00,35.15,35.18,35.1,35.13,134200.0,16.3936,16.4076,16.3703,16.3843,134200.0
2013-04-17 09:45:00,35.12,35.22,35.11,35.21,91100.0,16.3797,16.4263,16.375,16.4216,91100.0
2013-04-17 09:50:00,35.2,35.27,35.2,35.25,112200.0,16.417,16.4496,16.417,16.4403,112200.0
2013-04-17 09:55:00,35.26,35.3,35.26,35.27,149800.0,16.4449,16.4636,16.4449,16.4496,149800.0
2013-04-17 10:00:00,35.27,35.29,35.23,35.23,83700.0,16.4496,16.4589,16.431,16.431,83700.0
2013-04-17 10:05:00,35.23,35.26,35.2,35.2,76600.0,16.431,16.4449,16.417,16.417,76600.0
2013-04-17 10:10:00,35.2,35.25,35.2,35.25,84400.0,16.417,16.4403,16.417,16.4403,84400.0
2013-04-17 10:15:00,35.24,35.26,35.2,35.21,92200.0,16.4356,16.4449,16.417,16.4216,92200.0
2013-04-17 10:20:00,35.2,35.23,35.19,35.2,168000.0,16.417,16.431,16.4123,16.417,168000.0
2013-04-17 10:25:00,35.2,35.23,35.17,35.21,95500.0,16.417,16.431,16.403,16.4216,95500.0
2013-04-17 10:30:00,35.22,35.25,35.2,35.25,102100.0,16.4263,16.4403,16.417,16.4403,102100.0
2013-04-17 10:35:00,35.25,35.26,35.17,35.18,94800.0,16.4403,16.4449,16.403,16.4076,94800.0
2013-04-17 10:40:00,35.18,35.21,35.14,35.15,131100.0,16.4076,16.4216,16.389,16.3936,131100.0
2013-04-17 10:45:00,35.14,35.2,35.13,35.16,80100.0,16.389,16.417,16.3843,16.3983,80100.0
2013-04-17 10:50:00,35.16,35.22,35.16,35.19,86500.0,16.3983,16.4263,16.3983,16.4123,86500.0
2013-04-17 10:55:00,35.19,35.19,35.08,35.08,111700.0,16.4123,16.4123,16.361,16.361,111700.0
2013-04-17 11:00:00,35.07,35.12,35.06,35.1,80200.0,16.3563,16.3797,16.3517,16.3703,80200.0
2013-04-17 11:05:00,35.09,35.11,35.05,35.1,171600.0,16.3657,16.375,16.347,16.3703,171600.0
2013-04-17 11:10:00,35.1,35.14,35.09,35.14,63000.0,16.3703,16.389,16.3657,16.389,63000.0
2013-04-17 11:15:00,35.14,35.14,35.09,35.13,170400.0,16.389,16.389,16.3657,16.3843,170400.0
2013-04-17 11:20:00,35.13,35.14,35.11,35.13,63800.0,16.3843,16.389,16.375,16.3843,63800.0
2013-04-17 11:25:00,35.13,35.19,35.13,35.16,160100.0,16.3843,16.4123,16.3843,16.3983,160100.0
2013-04-17 11:30:00,35.16,35.21,35.14,35.15,108200.0,16.3983,16.4216,16.389,16.3936,108200.0
2013-04-17 11:35:00,35.15,35.19,35.14,35.19,63300.0,16.3936,16.4123,16.389,16.4123,63300.0
2013-04-17 11:40:00,35.19,35.25,35.19,35.25,83900.0,16.4123,16.4403,16.4123,16.4403,83900.0
2013-04-17 11:45:00,35.25,35.25,35.15,35.19,116100.0,16.4403,16.4403,16.3936,16.4123,116100.0
2013-04-17 11:50:00,35.19,35.22,35.17,35.19,94900.0,16.4123,16.4263,16.403,16.4123,94900.0
2013-04-17 11:55:00,35.18,35.2,35.16,35.18,43500.0,16.4076,16.417,16.3983,16.4076,43500.0
2013-04-17 12:00:00,35.18,35.2,35.17,35.18,33200.0,16.4076,16.417,16.403,16.4076,33200.0
2013-04-17 12:05:00,35.19,35.19,35.14,35.14,30700.0,16.4123,16.4123,16.389,16.389,30700.0
2013-04-17 12:10:00,35.15,35.18,35.15,35.17,35100.0,16.3936,16.4076,16.3936,16.403,35100.0
2013-04-17 12:15:00,35.17,35.19,35.14,35.15,56000.0,16.403,16.4123,16.389,16.3936,56000.0
2013-04-17 12:20:00,35.16,35.16,35.1,35.14,65000.0,16.3983,16.3983,16.3703,16.389,65000.0
2013-04-17 12:25:00,35.13,35.14,35.07,35.08,51800.0,16.3843,16.389,16.3563,16.361,51800.0
2013-04-17 12:30:00,35.09,35.11,35.07,35.1,46800.0,16.3657,16.375,16.3563,16.3703,46800.0
2013-04-17 12:35:00,35.11,35.12,35.08,35.11,27400.0,16.375,16.3797,16.361,16.375,27400.0
2013-04-17 12:40:00,35.12,35.14,35.1,35.14,66800.0,16.3797,16.389,16.3703,16.389,66800.0
2013-04-17 12:45:00,35.14,35.17,35.12,35.13,63100.0,16.389,16.403,16.3797,16.3843,63100.0
2013-04-17 12:50:00,35.14,35.16,35.11,35.16,68300.0,16.389,16.3983,16.375,16.3983,68300.0
2013-04-17 12:55:00,35.15,35.16,35.12,35.14,92000.0,16.3936,16.3983,16.3797,16.389,92000.0
2013-04-17 13:00:00,35.14,35.15,35.11,35.13,128000.0,16.389,16.3936,16.375,16.3843,128000.0
2013-04-17 13:05:00,35.13,35.13,35.09,35.09,36400.0,16.3843,16.3843,16.3657,16.3657,36400.0
2013-04-17 13:10:00,35.09,35.11,35.07,35.07,52900.0,16.3657,16.375,16.3563,16.3563,52900.0
2013-04-17 13:15:00,35.08,35.11,35.08,35.09,38700.0,16.361,16.375,16.361,16.3657,38700.0
2013-04-17 13:20:00,35.1,35.14,35.09,35.14,34500.0,16.3703,16.389,16.3657,16.389,34500.0
2013-04-17 13:25:00,35.14,35.15,35.11,35.13,64400.0,16.389,16.3936,16.375,16.3843,64400.0
2013-04-17 13:30:00,35.13,35.15,35.12,35.13,59200.0,16.3843,16.3936,16.3797,16.3843,59200.0
2013-04-17 13:35:00,35.13,35.16,35.13,35.14,56400.0,16.3843,16.3983,16.3843,16.389,56400.0
2013-04-17 13:40:00,35.15,35.21,35.14,35.2,72400.0,16.3936,16.4216,16.389,16.417,72400.0
2013-04-17 13:45:00,35.2,35.22,35.19,35.22,110800.0,16.417,16.4263,16.4123,16.4263,110800.0
2013-04-17 13:50:00,35.22,35.22,35.19,35.19,48800.0,16.4263,16.4263,16.4123,16.4123,48800.0
2013-04-17 13:55:00,35.2,35.21,35.18,35.2,38200.0,16.417,16.4216,16.4076,16.417,38200.0
2013-04-17 14:00:00,35.2,35.21,35.17,35.18,79100.0,16.417,16.4216,16.403,16.4076,79100.0
2013-04-17 14:05:00,35.19,35.22,35.17,35.2,81900.0,16.4123,16.4263,16.403,16.417,81900.0
2013-04-17 14:10:00,35.2,35.22,35.2,35.22,45400.0,16.417,16.4263,16.417,16.4263,45400.0
2013-04-17 14:15:00,35.22,35.23,35.19,35.19,78600.0,16.4263,16.431,16.4123,16.4123,78600.0
2013-04-17 14:20:00,35.2,35.21,35.17,35.17,38000.0,16.417,16.4216,16.403,16.403,38000.0
2013-04-17 14:25:00,35.17,35.23,35.15,35.22,134900.0,16.403,16.431,16.3936,16.4263,134900.0
2013-04-17 14:30:00,35.22,35.22,35.18,35.18,78300.0,16.4263,16.4263,16.4076,16.4076,78300.0
2013-04-17 14:35:00,35.19,35.2,35.15,35.16,57600.0,16.4123,16.417,16.3936,16.3983,57600.0
2013-04-17 14:40:00,35.15,35.17,35.11,35.12,101000.0,16.3936,16.403,16.375,16.3797,101000.0
2013-04-17 14:45:00,35.12,35.13,35.09,35.1,69400.0,16.3797,16.3843,16.3657,16.3703,69400.0
2013-04-17 14:50:00,35.09,35.1,35.08,35.1,50100.0,16.3657,16.3703,16.361,16.3703,50100.0
2013-04-17 14:55:00,35.1,35.13,35.1,35.13,101600.0,16.3703,16.3843,16.3703,16.3843,101600.0
2013-04-17 15:00:00,35.13,35.17,35.12,35.17,73700.0,16.3843,16.403,16.3797,16.403,73700.0
2013-04-17 15:05:00,35.16,35.19,35.15,35.16,71900.0,16.3983,16.4123,16.3936,16.3983,71900.0
2013-04-17 15:10:00,35.16,35.19,35.14,35.19,159900.0,16.3983,16.4123,16.389,16.4123,159900.0
2013-04-17 15:15:00,35.19,35.25,35.18,35.19,103600.0,16.4123,16.4403,16.4076,16.4123,103600.0
2013-04-17 15:20:00,35.19,35.19,35.16,35.18,91200.0,16.4123,16.4123,16.3983,16.4076,91200.0
2013-04-17 15:25:00,35.18,35.19,35.14,35.15,86000.0,16.4076,16.4123,16.389,16.3936,86000.0
2013-04-17 15:30:00,35.15,35.17,35.1,35.12,111400.0,16.3936,16.403,16.3703,16.3797,111400.0
2013-04-17 15:35:00,35.11,35.13,35.07,35.09,141300.0,16.375,16.3843,16.3563,16.3657,141300.0
2013-04-17 15:40:00,35.09,35.1,35.07,35.09,101200.0,16.3657,16.3703,16.3563,16.3657,101200.0
2013-04-17 15:45:00,35.08,35.17,35.05,35.16,256300.0,16.361,16.403,16.347,16.3983,256300.0
2013-04-17 15:50:00,35.17,35.18,35.13,35.13,142300.0,16.403,16.4076,16.3843,16.3843,142300.0
2013-04-17 15:55:00,35.13,35.18,35.11,35.13,606500.0,16.3843,16.4076,16.375,16.3843,606500.0
2013-04-18 09:30:00,35.04,35.09,34.93,35.06,260300.0,16.3423,16.3657,16.291,16.3517,260300.0
2013-04-18 09:35:00,35.06,35.1,35.0,35.01,67200.0,16.3517,16.3703,16.3237,16.3283,67200.0
2013-04-18 09:40:00,35.0,35.07,34.94,34.96,102400.0,16.3237,16.3563,16.2957,16.305,102400.0
2013-04-18 09:45:00,34.96,34.99,34.85,34.88,143900.0,16.305,16.319,16.2537,16.2677,143900.0
2013-04-18 09:50:00,34.88,34.9,34.83,34.9,112900.0,16.2677,16.277,16.2444,16.277,112900.0
2013-04-18 09:55:00,34.89,34.9,34.83,34.9,64900.0,16.2724,16.277,16.2444,16.277,64900.0
2013-04-18 10:00:00,34.9,34.93,34.81,34.83,116100.0,16.277,16.291,16.2351,16.2444,116100.0
2013-04-18 10:05:00,34.84,34.93,34.84,34.93,92300.0,16.2491,16.291,16.2491,16.291,92300.0
2013-04-18 10:10:00,34.91,35.0,34.91,34.99,63600.0,16.2817,16.3237,16.2817,16.319,63600.0
2013-04-18 10:15:00,34.98,34.98,34.87,34.87,74900.0,16.3144,16.3144,16.2631,16.2631,74900.0
2013-04-18 10:20:00,34.88,34.9,34.85,34.9,85500.0,16.2677,16.277,16.2537,16.277,85500.0
2013-04-18 10:25:00,34.9,34.93,34.85,34.86,161700.0,16.277,16.291,16.2537,16.2584,161700.0
2013-04-18 10:30:00,34.87,34.89,34.83,34.86,146000.0,16.2631,16.2724,16.2444,16.2584,146000.0
2013-04-18 10:35:00,34.85,34.86,34.8,34.8,89800.0,16.2537,16.2584,16.2304,16.2304,89800.0
2013-04-18 10:40:00,34.8,34.85,34.75,34.78,308200.0,16.2304,16.2537,16.2071,16.2211,308200.0
2013-04-18 10:45:00,34.78,34.82,34.77,34.8,128900.0,16.2211,16.2397,16.2164,16.2304,128900.0
2013-04-18 10:50:00,34.81,34.84,34.77,34.82,247300.0,16.2351,16.2491,16.2164,16.2397,247300.0
2013-04-18 10:55:00,34.82,34.87,34.8,34.8,139000.0,16.2397,16.2631,16.2304,16.2304,139000.0
2013-04-18 11:00:00,34.79,34.82,34.75,34.76,107000.0,16.2257,16.2397,16.2071,16.2118,107000.0
2013-04-18 11:05:00,34.76,34.82,34.76,34.79,334500.0,16.2118,16.2397,16.2118,16.2257,334500.0
2013-04-18 11:10:00,34.78,34.8,34.77,34.79,107300.0,16.2211,16.2304,16.2164,16.2257,107300.0
2013-04-18 11:15:00,34.79,34.81,34.79,34.79,58000.0,16.2257,16.2351,16.2257,16.2257,58000.0
2013-04-18 11:20:00,34.79,34.8,34.75,34.77,55800.0,16.2257,16.2304,16.2071,16.2164,55800.0
2013-04-18 11:25:00,34.77,34.78,34.74,34.77,128200.0,16.2164,16.2211,16.2024,16.2164,128200.0
2013-04-18 11:30:00,34.77,34.8,34.77,34.79,85500.0,16.2164,16.2304,16.2164,16.2257,85500.0
2013-04-18 11:35:00,34.79,34.8,34.75,34.75,81700.0,16.2257,16.2304,16.2071,16.2071,81700.0
2013-04-18 11:40:00,34.76,34.8,34.75,34.78,99700.0,16.2118,16.2304,16.2071,16.2211,99700.0
2013-04-18 11:45:00,34.77,34.78,34.75,34.76,150700.0,16.2164,16.2211,16.2071,16.2118,150700.0
2013-04-18 11:50:00,34.75,34.77,34.74,34.75,97500.0,16.2071,16.2164,16.2024,16.2071,97500.0
2013-04-18 11:55:00,34.76,34.77,34.72,34.73,91900.0,16.2118,16.2164,16.1931,16.1978,91900.0
2013-04-18 12:00:00,34.72,34.75,34.71,34.71,123700.0,16.1931,16.2071,16.1884,16.1884,123700.0
2013-04-18 12:05:00,34.71,34.74,34.7,34.7,47900.0,16.1884,16.2024,16.1838,16.1838,47900.0
2013-04-18 12:10:00,34.7,34.72,34.7,34.7,41600.0,16.1838,16.1931,16.1838,16.1838,41600.0
2013-04-18 12:15:00,34.71,34.71,34.66,34.66,69400.0,16.1884,16.1884,16.1651,16.1651,69400.0
2013-04-18 12:20:00,34.66,34.67,34.63,34.64,66200.0,16.1651,16.1698,16.1511,16.1558,66200.0
2013-04-18 12:25:00,34.64,34.7,34.64,34.69,68000.0,16.1558,16.1838,16.1558,16.1791,68000.0
2013-04-18 12:30:00,34.68,34.71,34.67,34.71,84000.0,16.1744,16.1884,16.1698,16.1884,84000.0
2013-04-18 12:35:00,34.7,34.7,34.66,34.7,50000.0,16.1838,16.1838,16.1651,16.1838,50000.0
2013-04-18 12:40:00,34.69,34.69,34.66,34.69,32300.0,16.1791,16.1791,16.1651,16.1791,32300.0
2013-04-18 12:45:00,34.68,34.69,34.67,34.67,36200.0,16.1744,16.1791,16.1698,16.1698,36200.0
2013-04-18 12:50:00,34.67,34.71,34.67,34.7,55200.0,16.1698,16.1884,16.1698,16.1838,55200.0
2013-04-18 12:55:00,34.7,34.71,34.67,34.71,58400.0,16.1838,16.1884,16.1698,16.1884,58400.0
2013-04-18 13:00:00,34.7,34.71,34.69,34.71,94900.0,16.1838,16.1884,16.1791,16.1884,94900.0
2013-04-18 13:05:00,34.72,34.73,34.7,34.72,71700.0,16.1931,16.1978,16.1838,16.1931,71700.0
2013-04-18 13:10:00,34.72,34.74,34.69,34.7,135200.0,16.1931,16.2024,16.1791,16.1838,135200.0
2013-04-18 13:15:00,34.69,34.7,34.67,34.67,48100.0,16.1791,16.1838,16.1698,16.1698,48100.0
2013-04-18 13:20:00,34.68,34.69,34.66,34.69,61300.0,16.1744,16.1791,16.1651,16.1791,61300.0
2013-04-18 13:25:00,34.68,34.69,34.67,34.67,45500.0,16.1744,16.1791,16.1698,16.1698,45500.0
2013-04-18 13:30:00,34.67,34.68,34.64,34.64,55600.0,16.1698,16.1744,16.1558,16.1558,55600.0
2013-04-18 13:35:00,34.65,34.68,34.63,34.68,82300.0,16.1604,16.1744,16.1511,16.1744,82300.0
2013-04-18 13:40:00,34.68,34.69,34.66,34.66,34700.0,16.1744,16.1791,16.1651,16.1651,34700.0
2013-04-18 13:45:00,34.66,34.66,34.63,34.64,45400.0,16.1651,16.1651,16.1511,16.1558,45400.0
2013-04-18 13:50:00,34.63,34.64,34.6,34.64,70700.0,16.1511,16.1558,16.1371,16.1558,70700.0
2013-04-18 13:55:00,34.64,34.66,34.64,34.66,44000.0,16.1558,16.1651,16.1558,16.1651,44000.0
2013-04-18 14:00:00,34.66,34.66,34.61,34.61,37300.0,16.1651,16.1651,16.1418,16.1418,37300.0
2013-04-18 14:05:00,34.61,34.62,34.58,34.59,86300.0,16.1418,16.1465,16.1278,16.1325,86300.0
2013-04-18 14:10:00,34.58,34.59,34.54,34.54,89000.0,16.1278,16.1325,16.1091,16.1091,89000.0
2013-04-18 14:15:00,34.54,34.54,34.45,34.46,227200.0,16.1091,16.1091,16.0672,16.0718,227200.0
2013-04-18 14:20:00,34.47,34.54,34.45,34.52,85500.0,16.0765,16.1091,16.0672,16.0998,85500.0
2013-04-18 14:25:00,34.52,34.56,34.51,34.56,106300.0,16.0998,16.1185,16.0952,16.1185,106300.0
2013-04-18 14:30:00,34.55,34.56,34.53,34.53,148500.0,16.1138,16.1185,16.1045,16.1045,148500.0
2013-04-18 14:35:00,34.54,34.55,34.53,34.53,56600.0,16.1091,16.1138,16.1045,16.1045,56600.0
2013-04-18 14:40:00,34.53,34.54,34.49,34.49,116100.0,16.1045,16.1091,16.0858,16.0858,116100.0
2013-04-18 14:45:00,34.49,34.52,34.46,34.51,152200.0,16.0858,16.0998,16.0718,16.0952,152200.0
2013-04-18 14:50:00,34.51,34.52,34.48,34.5,94800.0,16.0952,16.0998,16.0812,16.0905,94800.0
2013-04-18 14:55:00,34.5,34.5,34.45,34.49,123200.0,16.0905,16.0905,16.0672,16.0858,123200.0
2013-04-18 15:00:00,34.49,34.56,34.49,34.55,83800.0,16.0858,16.1185,16.0858,16.1138,83800.0
2013-04-18 15:05:00,34.54,34.6,34.51,34.51,140500.0,16.1091,16.1371,16.0952,16.0952,140500.0
2013-04-18 15:10:00,34.5,34.53,34.49,34.53,96100.0,16.0905,16.1045,16.0858,16.1045,96100.0
2013-04-18 15:15:00,34.52,34.53,34.5,34.51,75500.0,16.0998,16.1045,16.0905,16.0952,75500.0
2013-04-18 15:20:00,34.52,34.56,34.49,34.56,86400.0,16.0998,16.1185,16.0858,16.1185,86400.0
2013-04-18 15:25:00,34.56,34.61,34.56,34.6,111100.0,16.1185,16.1418,16.1185,16.1371,111100.0
2013-04-18 15:30:00,34.6,34.62,34.57,34.58,215000.0,16.1371,16.1465,16.1231,16.1278,215000.0
2013-04-18 15:35:00,34.58,34.59,34.55,34.56,118400.0,16.1278,16.1325,16.1138,16.1185,118400.0
2013-04-18 15:40:00,34.56,34.63,34.54,34.62,113700.0,16.1185,16.1511,16.1091,16.1465,113700.0
2013-04-18 15:45:00,34.62,34.68,34.6,34.65,256800.0,16.1465,16.1744,16.1371,16.1604,256800.0
2013-04-18 15:50:00,34.65,34.68,34.64,34.67,162800.0,16.1604,16.1744,16.1558,16.1698,162800.0
2013-04-18 15:55:00,34.68,34.68,34.65,34.68,804800.0,16.1744,16.1744,16.1604,16.1744,804800.0
2013-04-19 09:30:00,34.81,34.9,34.72,34.83,1118900.0,16.2351,16.277,16.1931,16.2444,1118900.0
2013-04-19 09:35:00,34.85,34.95,34.83,34.94,121100.0,16.2537,16.3004,16.2444,16.2957,121100.0
2013-04-19 09:40:00,34.95,35.02,34.93,34.99,194000.0,16.3004,16.333,16.291,16.319,194000.0
2013-04-19 09:45:00,35.0,35.0,34.9,34.95,97500.0,16.3237,16.3237,16.277,16.3004,97500.0
2013-04-19 09:50:00,34.96,35.0,34.96,34.99,55000.0,16.305,16.3237,16.305,16.319,55000.0
2013-04-19 09:55:00,34.99,35.0,34.95,34.98,105800.0,16.319,16.3237,16.3004,16.3144,105800.0
2013-04-19 10:00:00,34.98,35.0,34.96,34.99,87900.0,16.3144,16.3237,16.305,16.319,87900.0
2013-04-19 10:05:00,34.99,35.03,34.98,35.02,113200.0,16.319,16.3377,16.3144,16.333,113200.0
2013-04-19 10:10:00,35.02,35.03,34.98,35.01,131800.0,16.333,16.3377,16.3144,16.3283,131800.0
2013-04-19 10:15:00,35.01,35.02,34.97,34.99,184100.0,16.3283,16.333,16.3097,16.319,184100.0
2013-04-19 10:20:00,34.99,35.01,34.97,35.0,270700.0,16.319,16.3283,16.3097,16.3237,270700.0
2013-04-19 10:25:00,35.01,35.02,34.96,34.98,73100.0,16.3283,16.333,16.305,16.3144,73100.0
2013-04-19 10:30:00,34.98,35.04,34.97,35.04,80700.0,16.3144,16.3423,16.3097,16.3423,80700.0
2013-04-19 10:35:00,35.04,35.08,35.02,35.08,65300.0,16.3423,16.361,16.333,16.361,65300.0
2013-04-19 10:40:00,35.07,35.09,35.04,35.08,67700.0,16.3563,16.3657,16.3423,16.361,67700.0
2013-04-19 10:45:00,35.07,35.1,35.04,35.09,44000.0,16.3563,16.3703,16.3423,16.3657,44000.0
2013-04-19 10:50:00,35.09,35.09,35.05,35.08,45000.0,16.3657,16.3657,16.347,16.361,45000.0
2013-04-19 10:55:00,35.08,35.08,35.01,35.04,158300.0,16.361,16.361,16.3283,16.3423,158300.0
2013-04-19 11:00:00,35.04,35.06,35.02,35.03,78000.0,16.3423,16.3517,16.333,16.3377,78000.0
2013-04-19 11:05:00,35.03,35.08,35.02,35.06,130500.0,16.3377,16.361,16.333,16.3517,130500.0
2013-04-19 11:10:00,35.05,35.09,35.04,35.09,89600.0,16.347,16.3657,16.3423,16.3657,89600.0
2013-04-19 11:15:00,35.09,35.13,35.08,35.1,83300.0,16.3657,16.3843,16.361,16.3703,83300.0
2013-04-19 11:20:00,35.1,35.16,35.1,35.15,49900.0,16.3703,16.3983,16.3703,16.3936,49900.0
2013-04-19 11:25:00,35.15,35.19,35.15,35.16,48000.0,16.3936,16.4123,16.3936,16.3983,48000.0
2013-04-19 11:30:00,35.16,35.21,35.15,35.15,113100.0,16.3983,16.4216,16.3936,16.3936,113100.0
2013-04-19 11:35:00,35.15,35.18,35.14,35.15,36300.0,16.3936,16.4076,16.389,16.3936,36300.0
2013-04-19 11:40:00,35.14,35.16,35.11,35.12,73200.0,16.389,16.3983,16.375,16.3797,73200.0
2013-04-19 11:45:00,35.13,35.13,35.11,35.12,149200.0,16.3843,16.3843,16.375,16.3797,149200.0
2013-04-19 11:50:00,35.12,35.14,35.12,35.13,63800.0,16.3797,16.389,16.3797,16.3843,63800.0
2013-04-19 11:55:00,35.13,35.16,35.12,35.14,55800.0,16.3843,16.3983,16.3797,16.389,55800.0
2013-04-19 12:00:00,35.14,35.19,35.13,35.18,49200.0,16.389,16.4123,16.3843,16.4076,49200.0
2013-04-19 12:05:00,35.19,35.19,35.14,35.14,69500.0,16.4123,16.4123,16.389,16.389,69500.0
2013-04-19 12:10:00,35.14,35.17,35.14,35.17,22600.0,16.389,16.403,16.389,16.403,22600.0
2013-04-19 12:15:00,35.17,35.18,35.14,35.18,53300.0,16.403,16.4076,16.389,16.4076,53300.0
2013-04-19 12:20:00,35.18,35.18,35.16,35.17,31100.0,16.4076,16.4076,16.3983,16.403,31100.0
2013-04-19 12:25:00,35.17,35.17,35.12,35.14,37900.0,16.403,16.403,16.3797,16.389,37900.0
2013-04-19 12:30:00,35.14,35.15,35.09,35.11,42800.0,16.389,16.3936,16.3657,16.375,42800.0
2013-04-19 12:35:00,35.11,35.15,35.1,35.15,81100.0,16.375,16.3936,16.3703,16.3936,81100.0
2013-04-19 12:40:00,35.15,35.17,35.14,35.14,39800.0,16.3936,16.403,16.389,16.389,39800.0
2013-04-19 12:45:00,35.14,35.15,35.1,35.1,87200.0,16.389,16.3936,16.3703,16.3703,87200.0
2013-04-19 12:50:00,35.1,35.11,35.09,35.11,123100.0,16.3703,16.375,16.3657,16.375,123100.0
2013-04-19 12:55:00,35.11,35.15,35.09,35.15,59500.0,16.375,16.3936,16.3657,16.3936,59500.0
2013-04-19 13:00:00,35.15,35.16,35.13,35.15,59400.0,16.3936,16.3983,16.3843,16.3936,59400.0
2013-04-19 13:05:00,35.14,35.17,35.12,35.15,86100.0,16.389,16.403,16.3797,16.3936,86100.0
2013-04-19 13:10:00,35.14,35.18,35.13,35.17,84900.0,16.389,16.4076,16.3843,16.403,84900.0
2013-04-19 13:15:00,35.17,35.17,35.14,35.14,89600.0,16.403,16.403,16.389,16.389,89600.0
2013-04-19 13:20:00,35.13,35.16,35.12,35.16,57100.0,16.3843,16.3983,16.3797,16.3983,57100.0
2013-04-19 13:25:00,35.16,35.19,35.15,35.18,92500.0,16.3983,16.4123,16.3936,16.4076,92500.0
2013-04-19 13:30:00,35.18,35.19,35.15,35.16,62700.0,16.4076,16.4123,16.3936,16.3983,62700.0
2013-04-19 13:35:00,35.17,35.17,35.14,35.16,20500.0,16.403,16.403,16.389,16.3983,20500.0
2013-04-19 13:40:00,35.15,35.17,35.14,35.17,93900.0,16.3936,16.403,16.389,16.403,93900.0
2013-04-19 13:45:00,35.17,35.18,35.15,35.15,84000.0,16.403,16.4076,16.3936,16.3936,84000.0
2013-04-19 13:50:00,35.16,35.16,35.14,35.16,35900.0,16.3983,16.3983,16.389,16.3983,35900.0
2013-04-19 13:55:00,35.16,35.17,35.1,35.11,125400.0,16.3983,16.403,16.3703,16.375,125400.0
2013-04-19 14:00:00,35.12,35.13,35.09,35.1,90700.0,16.3797,16.3843,16.3657,16.3703,90700.0
2013-04-19 14:05:00,35.09,35.13,35.09,35.13,74900.0,16.3657,16.3843,16.3657,16.3843,74900.0
2013-04-19 14:10:00,35.13,35.15,35.13,35.15,59900.0,16.3843,16.3936,16.3843,16.3936,59900.0
2013-04-19 14:15:00,35.15,35.15,35.13,35.15,44700.0,16.3936,16.3936,16.3843,16.3936,44700.0
2013-04-19 14:20:00,35.14,35.15,35.13,35.13,49400.0,16.389,16.3936,16.3843,16.3843,49400.0
2013-04-19 14:25:00,35.13,35.14,35.1,35.14,74600.0,16.3843,16.389,16.3703,16.389,74600.0
2013-04-19 14:30:00,35.14,35.15,35.13,35.15,16700.0,16.389,16.3936,16.3843,16.3936,16700.0
2013-04-19 14:35:00,35.15,35.15,35.13,35.14,41200.0,16.3936,16.3936,16.3843,16.389,41200.0
2013-04-19 14:40:00,35.14,35.14,35.12,35.13,62900.0,16.389,16.389,16.3797,16.3843,62900.0
2013-04-19 14:45:00,35.13,35.13,35.1,35.12,42600.0,16.3843,16.3843,16.3703,16.3797,42600.0
2013-04-19 14:50:00,35.12,35.13,35.11,35.12,49600.0,16.3797,16.3843,16.375,16.3797,49600.0
2013-04-19 14:55:00,35.12,35.12,35.09,35.1,51700.0,16.3797,16.3797,16.3657,16.3703,51700.0
2013-04-19 15:00:00,35.09,35.11,35.07,35.09,55100.0,16.3657,16.375,16.3563,16.3657,55100.0
2013-04-19 15:05:00,35.09,35.1,35.08,35.08,57900.0,16.3657,16.3703,16.361,16.361,57900.0
2013-04-19 15:10:00,35.08,35.08,35.06,35.07,69800.0,16.361,16.361,16.3517,16.3563,69800.0
2013-04-19 15:15:00,35.07,35.07,35.04,35.04,106700.0,16.3563,16.3563,16.3423,16.3423,106700.0
2013-04-19 15:20:00,35.05,35.07,35.04,35.05,105500.0,16.347,16.3563,16.3423,16.347,105500.0
2013-04-19 15:25:00,35.05,35.1,35.05,35.09,54300.0,16.347,16.3703,16.347,16.3657,54300.0
2013-04-19 15:30:00,35.09,35.11,35.04,35.04,125100.0,16.3657,16.375,16.3423,16.3423,125100.0
2013-04-19 15:35:00,35.04,35.09,35.04,35.07,170800.0,16.3423,16.3657,16.3423,16.3563,170800.0
2013-04-19 15:40:00,35.06,35.1,35.06,35.09,92100.0,16.3517,16.3703,16.3517,16.3657,92100.0
2013-04-19 15:45:00,35.09,35.1,35.02,35.05,244800.0,16.3657,16.3703,16.333,16.347,244800.0
2013-04-19 15:50:00,35.05,35.06,35.01,35.01,325800.0,16.347,16.3517,16.3283,16.3283,325800.0
2013-04-19 15:55:00,35.02,35.04,35.01,35.02,727100.0,16.333,16.3423,16.3283,16.333,727100.0
2013-04-22 09:30:00,35.06,35.17,35.06,35.1,127400.0,16.3517,16.403,16.3517,16.3703,127400.0
2013-04-22 09:35:00,35.11,35.13,35.04,35.08,68600.0,16.375,16.3843,16.3423,16.361,68600.0
2013-04-22 09:40:00,35.08,35.14,35.07,35.1,84300.0,16.361,16.389,16.3563,16.3703,84300.0
2013-04-22 09:45:00,35.09,35.1,35.05,35.05,60900.0,16.3657,16.3703,16.347,16.347,60900.0
2013-04-22 09:50:00,35.06,35.1,35.05,35.08,73000.0,16.3517,16.3703,16.347,16.361,73000.0
2013-04-22 09:55:00,35.09,35.15,35.09,35.12,58200.0,16.3657,16.3936,16.3657,16.3797,58200.0
2013-04-22 10:00:00,35.12,35.12,35.05,35.1,60200.0,16.3797,16.3797,16.347,16.3703,60200.0
2013-04-22 10:05:00,35.09,35.1,35.05,35.05,76100.0,16.3657,16.3703,16.347,16.347,76100.0
2013-04-22 10:10:00,35.06,35.06,35.0,35.02,90200.0,16.3517,16.3517,16.3237,16.333,90200.0
2013-04-22 10:15:00,35.02,35.09,35.02,35.06,68000.0,16.333,16.3657,16.333,16.3517,68000.0
2013-04-22 10:20:00,35.06,35.07,35.02,35.02,41600.0,16.3517,16.3563,16.333,16.333,41600.0
2013-04-22 10:25:00,35.02,35.06,35.01,35.06,164100.0,16.333,16.3517,16.3283,16.3517,164100.0
2013-04-22 10:30:00,35.05,35.05,34.95,34.98,141200.0,16.347,16.347,16.3004,16.3144,141200.0
2013-04-22 10:35:00,34.99,34.99,34.95,34.99,43500.0,16.319,16.319,16.3004,16.319,43500.0
2013-04-22 10:40:00,34.98,35.02,34.97,35.0,81900.0,16.3144,16.333,16.3097,16.3237,81900.0
2013-04-22 10:45:00,35.01,35.07,35.01,35.07,73200.0,16.3283,16.3563,16.3283,16.3563,73200.0
2013-04-22 10:50:00,35.07,35.09,35.06,35.06,92100.0,16.3563,16.3657,16.3517,16.3517,92100.0
2013-04-22 10:55:00,35.06,35.07,35.02,35.06,35100.0,16.3517,16.3563,16.333,16.3517,35100.0
2013-04-22 11:00:00,35.05,35.06,35.02,35.03,49400.0,16.347,16.3517,16.333,16.3377,49400.0
2013-04-22 11:05:00,35.02,35.04,35.01,35.03,80400.0,16.333,16.3423,16.3283,16.3377,80400.0
2013-04-22 11:10:00,35.02,35.03,34.99,35.0,49100.0,16.333,16.3377,16.319,16.3237,49100.0
2013-04-22 11:15:00,35.0,35.02,34.98,35.0,46800.0,16.3237,16.333,16.3144,16.3237,46800.0
2013-04-22 11:20:00,35.01,35.03,34.99,35.0,49800.0,16.3283,16.3377,16.319,16.3237,49800.0
2013-04-22 11:25:00,35.01,35.02,35.0,35.02,27200.0,16.3283,16.333,16.3237,16.333,27200.0
2013-04-22 11:30:00,35.02,35.05,35.01,35.05,31500.0,16.333,16.347,16.3283,16.347,31500.0
2013-04-22 11:35:00,35.05,35.07,35.03,35.07,84100.0,16.347,16.3563,16.3377,16.3563,84100.0
2013-04-22 11:40:00,35.07,35.08,35.06,35.08,29900.0,16.3563,16.361,16.3517,16.361,29900.0
2013-04-22 11:45:00,35.08,35.08,35.05,35.07,37500.0,16.361,16.361,16.347,16.3563,37500.0
2013-04-22 11:50:00,35.07,35.09,35.07,35.08,32700.0,16.3563,16.3657,16.3563,16.361,32700.0
2013-04-22 11:55:00,35.09,35.13,35.08,35.11,49100.0,16.3657,16.3843,16.361,16.375,49100.0
2013-04-22 12:00:00,35.11,35.12,35.1,35.11,23100.0,16.375,16.3797,16.3703,16.375,23100.0
2013-04-22 12:05:00,35.11,35.14,35.11,35.13,44600.0,16.375,16.389,16.375,16.3843,44600.0
2013-04-22 12:10:00,35.13,35.15,35.13,35.14,26300.0,16.3843,16.3936,16.3843,16.389,26300.0
2013-04-22 12:15:00,35.15,35.2,35.14,35.19,81400.0,16.3936,16.417,16.389,16.4123,81400.0
2013-04-22 12:20:00,35.19,35.21,35.15,35.16,32800.0,16.4123,16.4216,16.3936,16.3983,32800.0
2013-04-22 12:25:00,35.17,35.18,35.16,35.18,23500.0,16.403,16.4076,16.3983,16.4076,23500.0
2013-04-22 12:30:00,35.18,35.18,35.15,35.16,31700.0,16.4076,16.4076,16.3936,16.3983,31700.0
2013-04-22 12:35:00,35.15,35.2,35.15,35.19,25700.0,16.3936,16.417,16.3936,16.4123,25700.0
2013-04-22 12:40:00,35.19,35.21,35.16,35.16,28400.0,16.4123,16.4216,16.3983,16.3983,28400.0
2013-04-22 12:45:00,35.15,35.18,35.15,35.17,26800.0,16.3936,16.4076,16.3936,16.403,26800.0
2013-04-22 12:50:00,35.16,35.18,35.15,35.17,17700.0,16.3983,16.4076,16.3936,16.403,17700.0
2013-04-22 12:55:00,35.16,35.17,35.15,35.16,11700.0,16.3983,16.403,16.3936,16.3983,11700.0
2013-04-22 13:00:00,35.16,35.16,35.13,35.14,31700.0,16.3983,16.3983,16.3843,16.389,31700.0
2013-04-22 13:05:00,35.14,35.15,35.11,35.12,30900.0,16.389,16.3936,16.375,16.3797,30900.0
2013-04-22 13:10:00,35.12,35.13,35.1,35.11,16800.0,16.3797,16.3843,16.3703,16.375,16800.0
2013-04-22 13:15:00,35.11,35.12,35.08,35.12,29400.0,16.375,16.3797,16.361,16.3797,29400.0
2013-04-22 13:20:00,35.11,35.14,35.11,35.14,33500.0,16.375,16.389,16.375,16.389,33500.0
2013-04-22 13:25:00,35.13,35.14,35.09,35.1,40300.0,16.3843,16.389,16.3657,16.3703,40300.0
2013-04-22 13:30:00,35.1,35.12,35.09,35.12,38500.0,16.3703,16.3797,16.3657,16.3797,38500.0
2013-04-22 13:35:00,35.13,35.17,35.12,35.15,37300.0,16.3843,16.403,16.3797,16.3936,37300.0
2013-04-22 13:40:00,35.14,35.15,35.11,35.14,55400.0,16.389,16.3936,16.375,16.389,55400.0
2013-04-22 13:45:00,35.15,35.18,35.15,35.17,27500.0,16.3936,16.4076,16.3936,16.403,27500.0
2013-04-22 13:50:00,35.17,35.18,35.15,35.17,25200.0,16.403,16.4076,16.3936,16.403,25200.0
2013-04-22 13:55:00,35.16,35.17,35.13,35.14,27400.0,16.3983,16.403,16.3843,16.389,27400.0
2013-04-22 14:00:00,35.13,35.18,35.13,35.18,38000.0,16.3843,16.4076,16.3843,16.4076,38000.0
2013-04-22 14:05:00,35.18,35.19,35.17,35.18,35200.0,16.4076,16.4123,16.403,16.4076,35200.0
2013-04-22 14:10:00,35.18,35.19,35.15,35.17,74500.0,16.4076,16.4123,16.3936,16.403,74500.0
2013-04-22 14:15:00,35.18,35.22,35.18,35.22,40300.0,16.4076,16.4263,16.4076,16.4263,40300.0
2013-04-22 14:20:00,35.22,35.25,35.21,35.23,42300.0,16.4263,16.4403,16.4216,16.431,42300.0
2013-04-22 14:25:00,35.23,35.26,35.22,35.25,60300.0,16.431,16.4449,16.4263,16.4403,60300.0
2013-04-22 14:30:00,35.24,35.26,35.23,35.24,42800.0,16.4356,16.4449,16.431,16.4356,42800.0
2013-04-22 14:35:00,35.25,35.3,35.24,35.3,74500.0,16.4403,16.4636,16.4356,16.4636,74500.0
2013-04-22 14:40:00,35.3,35.34,35.3,35.33,70700.0,16.4636,16.4823,16.4636,16.4776,70700.0
2013-04-22 14:45:00,35.33,35.34,35.26,35.27,52800.0,16.4776,16.4823,16.4449,16.4496,52800.0
2013-04-22 14:50:00,35.26,35.29,35.26,35.28,38100.0,16.4449,16.4589,16.4449,16.4543,38100.0
2013-04-22 14:55:00,35.27,35.27,35.25,35.25,30000.0,16.4496,16.4496,16.4403,16.4403,30000.0
2013-04-22 15:00:00,35.26,35.26,35.25,35.26,12600.0,16.4449,16.4449,16.4403,16.4449,12600.0
2013-04-22 15:05:00,35.25,35.27,35.24,35.25,61200.0,16.4403,16.4496,16.4356,16.4403,61200.0
2013-04-22 15:10:00,35.25,35.28,35.25,35.26,30500.0,16.4403,16.4543,16.4403,16.4449,30500.0
2013-04-22 15:15:00,35.27,35.27,35.23,35.24,44300.0,16.4496,16.4496,16.431,16.4356,44300.0
2013-04-22 15:20:00,35.24,35.25,35.22,35.23,38200.0,16.4356,16.4403,16.4263,16.431,38200.0
2013-04-22 15:25:00,35.24,35.26,35.23,35.25,29400.0,16.4356,16.4449,16.431,16.4403,29400.0
2013-04-22 15:30:00,35.25,35.26,35.23,35.25,60300.0,16.4403,16.4449,16.431,16.4403,60300.0
2013-04-22 15:35:00,35.24,35.26,35.22,35.25,103900.0,16.4356,16.4449,16.4263,16.4403,103900.0
2013-04-22 15:40:00,35.26,35.26,35.23,35.25,48400.0,16.4449,16.4449,16.431,16.4403,48400.0
2013-04-22 15:45:00,35.25,35.26,35.22,35.24,143200.0,16.4403,16.4449,16.4263,16.4356,143200.0
2013-04-22 15:50:00,35.24,35.24,35.21,35.24,113200.0,16.4356,16.4356,16.4216,16.4356,113200.0
2013-04-22 15:55:00,35.23,35.28,35.23,35.28,216700.0,16.431,16.4543,16.431,16.4543,216700.0
2013-04-23 09:30:00,35.42,35.57,35.38,35.4,183000.0,16.5196,16.5895,16.5009,16.5102,183000.0
2013-04-23 09:35:00,35.39,35.45,35.33,35.45,73300.0,16.5056,16.5336,16.4776,16.5336,73300.0
2013-04-23 09:40:00,35.45,35.47,35.41,35.41,80000.0,16.5336,16.5429,16.5149,16.5149,80000.0
2013-04-23 09:45:00,35.42,35.42,35.38,35.39,65800.0,16.5196,16.5196,16.5009,16.5056,65800.0
2013-04-23 09:50:00,35.39,35.44,35.33,35.34,82900.0,16.5056,16.5289,16.4776,16.4823,82900.0
2013-04-23 09:55:00,35.34,35.36,35.27,35.28,106600.0,16.4823,16.4916,16.4496,16.4543,106600.0
2013-04-23 10:00:00,35.28,35.34,35.25,35.29,89900.0,16.4543,16.4823,16.4403,16.4589,89900.0
2013-04-23 10:05:00,35.29,35.34,35.29,35.3,55200.0,16.4589,16.4823,16.4589,16.4636,55200.0
2013-04-23 10:10:00,35.29,35.3,35.18,35.18,206000.0,16.4589,16.4636,16.4076,16.4076,206000.0
2013-04-23 10:15:00,35.19,35.21,35.16,35.18,119300.0,16.4123,16.4216,16.3983,16.4076,119300.0
2013-04-23 10:20:00,35.18,35.2,35.12,35.14,88700.0,16.4076,16.417,16.3797,16.389,88700.0
2013-04-23 10:25:00,35.13,35.14,35.05,35.09,201300.0,16.3843,16.389,16.347,16.3657,201300.0
2013-04-23 10:30:00,35.1,35.18,35.09,35.16,115800.0,16.3703,16.4076,16.3657,16.3983,115800.0
2013-04-23 10:35:00,35.16,35.17,35.13,35.14,36900.0,16.3983,16.403,16.3843,16.389,36900.0
2013-04-23 10:40:00,35.14,35.2,35.14,35.19,42000.0,16.389,16.417,16.389,16.4123,42000.0
2013-04-23 10:45:00,35.19,35.22,35.17,35.17,67300.0,16.4123,16.4263,16.403,16.403,67300.0
2013-04-23 10:50:00,35.17,35.18,35.14,35.14,32300.0,16.403,16.4076,16.389,16.389,32300.0
2013-04-23 10:55:00,35.14,35.19,35.13,35.17,60200.0,16.389,16.4123,16.3843,16.403,60200.0
2013-04-23 11:00:00,35.17,35.22,35.16,35.22,24800.0,16.403,16.4263,16.3983,16.4263,24800.0
2013-04-23 11:05:00,35.22,35.24,35.2,35.22,50500.0,16.4263,16.4356,16.417,16.4263,50500.0
2013-04-23 11:10:00,35.22,35.23,35.18,35.2,45100.0,16.4263,16.431,16.4076,16.417,45100.0
2013-04-23 11:15:00,35.2,35.27,35.19,35.26,86700.0,16.417,16.4496,16.4123,16.4449,86700.0
2013-04-23 11:20:00,35.27,35.3,35.27,35.29,50700.0,16.4496,16.4636,16.4496,16.4589,50700.0
2013-04-23 11:25:00,35.29,35.33,35.28,35.33,87700.0,16.4589,16.4776,16.4543,16.4776,87700.0
2013-04-23 11:30:00,35.32,35.36,35.31,35.36,65200.0,16.4729,16.4916,16.4683,16.4916,65200.0
2013-04-23 11:35:00,35.36,35.39,35.34,35.35,92700.0,16.4916,16.5056,16.4823,16.4869,92700.0
2013-04-23 11:40:00,35.36,35.38,35.35,35.37,50200.0,16.4916,16.5009,16.4869,16.4963,50200.0
2013-04-23 11:45:00,35.38,35.38,35.34,35.36,83300.0,16.5009,16.5009,16.4823,16.4916,83300.0
2013-04-23 11:50:00,35.36,35.4,35.35,35.39,125700.0,16.4916,16.5102,16.4869,16.5056,125700.0
2013-04-23 11:55:00,35.4,35.41,35.35,35.36,61100.0,16.5102,16.5149,16.4869,16.4916,61100.0
2013-04-23 12:00:00,35.37,35.39,35.36,35.38,71200.0,16.4963,16.5056,16.4916,16.5009,71200.0
2013-04-23 12:05:00,35.38,35.39,35.36,35.37,42400.0,16.5009,16.5056,16.4916,16.4963,42400.0
2013-04-23 12:10:00,35.37,35.38,35.35,35.36,121000.0,16.4963,16.5009,16.4869,16.4916,121000.0
2013-04-23 12:15:00,35.35,35.36,35.31,35.32,44900.0,16.4869,16.4916,16.4683,16.4729,44900.0
2013-04-23 12:20:00,35.33,35.38,35.32,35.37,75500.0,16.4776,16.5009,16.4729,16.4963,75500.0
2013-04-23 12:25:00,35.37,35.38,35.35,35.38,41000.0,16.4963,16.5009,16.4869,16.5009,41000.0
2013-04-23 12:30:00,35.38,35.41,35.37,35.41,38300.0,16.5009,16.5149,16.4963,16.5149,38300.0
2013-04-23 12:35:00,35.41,35.42,35.4,35.42,29500.0,16.5149,16.5196,16.5102,16.5196,29500.0
2013-04-23 12:40:00,35.42,35.42,35.38,35.39,31900.0,16.5196,16.5196,16.5009,16.5056,31900.0
2013-04-23 12:45:00,35.39,35.39,35.35,35.35,35200.0,16.5056,16.5056,16.4869,16.4869,35200.0
2013-04-23 12:50:00,35.36,35.36,35.33,35.36,108200.0,16.4916,16.4916,16.4776,16.4916,108200.0
2013-04-23 12:55:00,35.35,35.37,35.35,35.37,96400.0,16.4869,16.4963,16.4869,16.4963,96400.0
2013-04-23 13:00:00,35.37,35.37,35.35,35.36,34000.0,16.4963,16.4963,16.4869,16.4916,34000.0
2013-04-23 13:05:00,35.36,35.37,35.03,35.03,318900.0,16.4916,16.4963,16.3377,16.3377,318900.0
2013-04-23 13:10:00,35.03,35.41,35.02,35.41,516200.0,16.3377,16.5149,16.333,16.5149,516200.0
2013-04-23 13:15:00,35.4,35.41,35.35,35.39,75900.0,16.5102,16.5149,16.4869,16.5056,75900.0
2013-04-23 13:20:00,35.38,35.42,35.38,35.41,45300.0,16.5009,16.5196,16.5009,16.5149,45300.0
2013-04-23 13:25:00,35.41,35.43,35.36,35.43,49200.0,16.5149,16.5242,16.4916,16.5242,49200.0
2013-04-23 13:30:00,35.42,35.45,35.41,35.44,99800.0,16.5196,16.5336,16.5149,16.5289,99800.0
2013-04-23 13:35:00,35.43,35.45,35.38,35.44,126800.0,16.5242,16.5336,16.5009,16.5289,126800.0
2013-04-23 13:40:00,35.45,35.51,35.44,35.5,195000.0,16.5336,16.5615,16.5289,16.5569,195000.0
2013-04-23 13:45:00,35.5,35.55,35.5,35.54,139600.0,16.5569,16.5802,16.5569,16.5755,139600.0
2013-04-23 13:50:00,35.55,35.55,35.46,35.47,37600.0,16.5802,16.5802,16.5382,16.5429,37600.0
2013-04-23 13:55:00,35.47,35.48,35.44,35.46,35400.0,16.5429,16.5476,16.5289,16.5382,35400.0
2013-04-23 14:00:00,35.45,35.46,35.41,35.46,73600.0,16.5336,16.5382,16.5149,16.5382,73600.0
2013-04-23 14:05:00,35.46,35.47,35.41,35.42,94100.0,16.5382,16.5429,16.5149,16.5196,94100.0
2013-04-23 14:10:00,35.42,35.45,35.4,35.43,38900.0,16.5196,16.5336,16.5102,16.5242,38900.0
2013-04-23 14:15:00,35.44,35.45,35.41,35.43,81100.0,16.5289,16.5336,16.5149,16.5242,81100.0
2013-04-23 14:20:00,35.44,35.46,35.42,35.43,64200.0,16.5289,16.5382,16.5196,16.5242,64200.0
2013-04-23 14:25:00,35.43,35.45,35.41,35.41,46900.0,16.5242,16.5336,16.5149,16.5149,46900.0
2013-04-23 14:30:00,35.41,35.45,35.4,35.45,42500.0,16.5149,16.5336,16.5102,16.5336,42500.0
2013-04-23 14:35:00,35.45,35.48,35.45,35.47,35200.0,16.5336,16.5476,16.5336,16.5429,35200.0
2013-04-23 14:40:00,35.47,35.48,35.45,35.47,27200.0,16.5429,16.5476,16.5336,16.5429,27200.0
2013-04-23 14:45:00,35.48,35.5,35.46,35.48,43300.0,16.5476,16.5569,16.5382,16.5476,43300.0
2013-04-23 14:50:00,35.49,35.49,35.46,35.46,33700.0,16.5522,16.5522,16.5382,16.5382,33700.0
2013-04-23 14:55:00,35.46,35.47,35.43,35.44,29900.0,16.5382,16.5429,16.5242,16.5289,29900.0
2013-04-23 15:00:00,35.44,35.46,35.43,35.44,31700.0,16.5289,16.5382,16.5242,16.5289,31700.0
2013-04-23 15:05:00,35.44,35.44,35.41,35.42,50300.0,16.5289,16.5289,16.5149,16.5196,50300.0
2013-04-23 15:10:00,35.42,35.46,35.41,35.41,65300.0,16.5196,16.5382,16.5149,16.5149,65300.0
2013-04-23 15:15:00,35.41,35.44,35.41,35.42,55600.0,16.5149,16.5289,16.5149,16.5196,55600.0
2013-04-23 15:20:00,35.43,35.44,35.41,35.41,57800.0,16.5242,16.5289,16.5149,16.5149,57800.0
2013-04-23 15:25:00,35.41,35.47,35.41,35.45,59200.0,16.5149,16.5429,16.5149,16.5336,59200.0
2013-04-23 15:30:00,35.46,35.49,35.44,35.48,104500.0,16.5382,16.5522,16.5289,16.5476,104500.0
2013-04-23 15:35:00,35.49,35.5,35.46,35.47,153400.0,16.5522,16.5569,16.5382,16.5429,153400.0
2013-04-23 15:40:00,35.47,35.47,35.43,35.46,106900.0,16.5429,16.5429,16.5242,16.5382,106900.0
2013-04-23 15:45:00,35.47,35.5,35.46,35.5,208700.0,16.5429,16.5569,16.5382,16.5569,208700.0
2013-04-23 15:50:00,35.5,35.55,35.48,35.52,229100.0,16.5569,16.5802,16.5476,16.5662,229100.0
2013-04-23 15:55:00,35.53,35.55,35.51,35.52,442700.0,16.5709,16.5802,16.5615,16.5662,442700.0
2013-04-24 09:30:00,35.42,35.64,35.41,35.58,229000.0,16.5196,16.6222,16.5149,16.5942,229000.0
2013-04-24 09:35:00,35.58,35.63,35.51,35.61,72800.0,16.5942,16.6175,16.5615,16.6082,72800.0
2013-04-24 09:40:00,35.61,35.78,35.59,35.71,135200.0,16.6082,16.6875,16.5989,16.6548,135200.0
2013-04-24 09:45:00,35.7,35.79,35.68,35.72,103100.0,16.6502,16.6921,16.6408,16.6595,103100.0
2013-04-24 09:50:00,35.73,35.74,35.69,35.72,59100.0,16.6642,16.6688,16.6455,16.6595,59100.0
2013-04-24 09:55:00,35.72,35.77,35.66,35.75,65100.0,16.6595,16.6828,16.6315,16.6735,65100.0
2013-04-24 10:00:00,35.75,35.8,35.71,35.75,65200.0,16.6735,16.6968,16.6548,16.6735,65200.0
2013-04-24 10:05:00,35.75,35.8,35.75,35.79,74400.0,16.6735,16.6968,16.6735,16.6921,74400.0
2013-04-24 10:10:00,35.78,35.8,35.72,35.74,113600.0,16.6875,16.6968,16.6595,16.6688,113600.0
2013-04-24 10:15:00,35.74,35.76,35.68,35.7,106500.0,16.6688,16.6781,16.6408,16.6502,106500.0
2013-04-24 10:20:00,35.69,35.71,35.66,35.66,58600.0,16.6455,16.6548,16.6315,16.6315,58600.0
2013-04-24 10:25:00,35.65,35.71,35.62,35.69,71300.0,16.6268,16.6548,16.6128,16.6455,71300.0
2013-04-24 10:30:00,35.67,35.71,35.66,35.69,55800.0,16.6362,16.6548,16.6315,16.6455,55800.0
2013-04-24 10:35:00,35.67,35.72,35.64,35.67,100800.0,16.6362,16.6595,16.6222,16.6362,100800.0
2013-04-24 10:40:00,35.66,35.67,35.58,35.6,83900.0,16.6315,16.6362,16.5942,16.6035,83900.0
2013-04-24 10:45:00,35.6,35.64,35.6,35.6,83700.0,16.6035,16.6222,16.6035,16.6035,83700.0
2013-04-24 10:50:00,35.6,35.65,35.6,35.63,58800.0,16.6035,16.6268,16.6035,16.6175,58800.0
2013-04-24 10:55:00,35.62,35.64,35.6,35.63,60100.0,16.6128,16.6222,16.6035,16.6175,60100.0
2013-04-24 11:00:00,35.62,35.62,35.58,35.6,105600.0,16.6128,16.6128,16.5942,16.6035,105600.0
2013-04-24 11:05:00,35.61,35.62,35.56,35.59,64900.0,16.6082,16.6128,16.5849,16.5989,64900.0
2013-04-24 11:10:00,35.59,35.61,35.55,35.59,73900.0,16.5989,16.6082,16.5802,16.5989,73900.0
2013-04-24 11:15:00,35.59,35.59,35.48,35.51,89400.0,16.5989,16.5989,16.5476,16.5615,89400.0
2013-04-24 11:20:00,35.51,35.52,35.48,35.5,53700.0,16.5615,16.5662,16.5476,16.5569,53700.0
2013-04-24 11:25:00,35.49,35.5,35.47,35.49,82500.0,16.5522,16.5569,16.5429,16.5522,82500.0
2013-04-24 11:30:00,35.49,35.5,35.47,35.47,87000.0,16.5522,16.5569,16.5429,16.5429,87000.0
2013-04-24 11:35:00,35.47,35.48,35.45,35.46,120400.0,16.5429,16.5476,16.5336,16.5382,120400.0
2013-04-24 11:40:00,35.46,35.49,35.46,35.47,104200.0,16.5382,16.5522,16.5382,16.5429,104200.0
2013-04-24 11:45:00,35.48,35.49,35.46,35.48,97300.0,16.5476,16.5522,16.5382,16.5476,97300.0
2013-04-24 11:50:00,35.47,35.49,35.46,35.47,71600.0,16.5429,16.5522,16.5382,16.5429,71600.0
2013-04-24 11:55:00,35.47,35.49,35.45,35.47,54700.0,16.5429,16.5522,16.5336,16.5429,54700.0
2013-04-24 12:00:00,35.47,35.49,35.46,35.48,49300.0,16.5429,16.5522,16.5382,16.5476,49300.0
2013-04-24 12:05:00,35.48,35.5,35.46,35.49,74700.0,16.5476,16.5569,16.5382,16.5522,74700.0
2013-04-24 12:10:00,35.49,35.5,35.46,35.47,57100.0,16.5522,16.5569,16.5382,16.5429,57100.0
2013-04-24 12:15:00,35.47,35.51,35.47,35.49,57700.0,16.5429,16.5615,16.5429,16.5522,57700.0
2013-04-24 12:20:00,35.48,35.53,35.48,35.52,96800.0,16.5476,16.5709,16.5476,16.5662,96800.0
2013-04-24 12:25:00,35.52,35.55,35.49,35.54,55300.0,16.5662,16.5802,16.5522,16.5755,55300.0
2013-04-24 12:30:00,35.53,35.57,35.52,35.54,68200.0,16.5709,16.5895,16.5662,16.5755,68200.0
2013-04-24 12:35:00,35.54,35.55,35.48,35.49,151100.0,16.5755,16.5802,16.5476,16.5522,151100.0
2013-04-24 12:40:00,35.49,35.52,35.49,35.52,30800.0,16.5522,16.5662,16.5522,16.5662,30800.0
2013-04-24 12:45:00,35.52,35.53,35.51,35.52,58900.0,16.5662,16.5709,16.5615,16.5662,58900.0
2013-04-24 12:50:00,35.52,35.53,35.5,35.53,61200.0,16.5662,16.5709,16.5569,16.5709,61200.0
2013-04-24 12:55:00,35.52,35.53,35.51,35.52,45700.0,16.5662,16.5709,16.5615,16.5662,45700.0
2013-04-24 13:00:00,35.52,35.55,35.51,35.55,49300.0,16.5662,16.5802,16.5615,16.5802,49300.0
2013-04-24 13:05:00,35.54,35.58,35.54,35.55,133100.0,16.5755,16.5942,16.5755,16.5802,133100.0
2013-04-24 13:10:00,35.55,35.55,35.52,35.54,66100.0,16.5802,16.5802,16.5662,16.5755,66100.0
2013-04-24 13:15:00,35.54,35.57,35.54,35.54,74800.0,16.5755,16.5895,16.5755,16.5755,74800.0
2013-04-24 13:20:00,35.54,35.57,35.54,35.57,33200.0,16.5755,16.5895,16.5755,16.5895,33200.0
2013-04-24 13:25:00,35.57,35.6,35.56,35.6,26300.0,16.5895,16.6035,16.5849,16.6035,26300.0
2013-04-24 13:30:00,35.59,35.6,35.57,35.58,32000.0,16.5989,16.6035,16.5895,16.5942,32000.0
2013-04-24 13:35:00,35.58,35.59,35.57,35.58,31700.0,16.5942,16.5989,16.5895,16.5942,31700.0
2013-04-24 13:40:00,35.58,35.59,35.56,35.58,86200.0,16.5942,16.5989,16.5849,16.5942,86200.0
2013-04-24 13:45:00,35.58,35.59,35.57,35.59,138400.0,16.5942,16.5989,16.5895,16.5989,138400.0
2013-04-24 13:50:00,35.59,35.59,35.57,35.58,72800.0,16.5989,16.5989,16.5895,16.5942,72800.0
2013-04-24 13:55:00,35.57,35.59,35.57,35.59,83300.0,16.5895,16.5989,16.5895,16.5989,83300.0
2013-04-24 14:00:00,35.58,35.59,35.56,35.58,73200.0,16.5942,16.5989,16.5849,16.5942,73200.0
2013-04-24 14:05:00,35.59,35.71,35.58,35.67,581900.0,16.5989,16.6548,16.5942,16.6362,581900.0
2013-04-24 14:10:00,35.68,35.71,35.66,35.71,62700.0,16.6408,16.6548,16.6315,16.6548,62700.0
2013-04-24 14:15:00,35.71,35.73,35.7,35.7,108800.0,16.6548,16.6642,16.6502,16.6502,108800.0
2013-04-24 14:20:00,35.7,35.71,35.68,35.68,85000.0,16.6502,16.6548,16.6408,16.6408,85000.0
2013-04-24 14:25:00,35.69,35.7,35.68,35.7,67500.0,16.6455,16.6502,16.6408,16.6502,67500.0
2013-04-24 14:30:00,35.69,35.7,35.68,35.68,63800.0,16.6455,16.6502,16.6408,16.6408,63800.0
2013-04-24 14:35:00,35.69,35.7,35.67,35.69,70600.0,16.6455,16.6502,16.6362,16.6455,70600.0
2013-04-24 14:40:00,35.69,35.7,35.67,35.69,155000.0,16.6455,16.6502,16.6362,16.6455,155000.0
2013-04-24 14:45:00,35.7,35.7,35.68,35.68,291500.0,16.6502,16.6502,16.6408,16.6408,291500.0
2013-04-24 14:50:00,35.68,35.7,35.67,35.68,76800.0,16.6408,16.6502,16.6362,16.6408,76800.0
2013-04-24 14:55:00,35.68,35.72,35.68,35.69,88000.0,16.6408,16.6595,16.6408,16.6455,88000.0
2013-04-24 15:00:00,35.69,35.71,35.68,35.7,62000.0,16.6455,16.6548,16.6408,16.6502,62000.0
2013-04-24 15:05:00,35.7,35.71,35.67,35.68,69200.0,16.6502,16.6548,16.6362,16.6408,69200.0
2013-04-24 15:10:00,35.67,35.69,35.65,35.67,127000.0,16.6362,16.6455,16.6268,16.6362,127000.0
2013-04-24 15:15:00,35.67,35.68,35.65,35.66,60300.0,16.6362,16.6408,16.6268,16.6315,60300.0
2013-04-24 15:20:00,35.66,35.67,35.63,35.64,100000.0,16.6315,16.6362,16.6175,16.6222,100000.0
2013-04-24 15:25:00,35.64,35.67,35.63,35.67,115400.0,16.6222,16.6362,16.6175,16.6362,115400.0
2013-04-24 15:30:00,35.66,35.67,35.64,35.66,120800.0,16.6315,16.6362,16.6222,16.6315,120800.0
2013-04-24 15:35:00,35.66,35.67,35.62,35.66,174200.0,16.6315,16.6362,16.6128,16.6315,174200.0
2013-04-24 15:40:00,35.67,35.67,35.6,35.61,94200.0,16.6362,16.6362,16.6035,16.6082,94200.0
2013-04-24 15:45:00,35.62,35.63,35.59,35.63,151300.0,16.6128,16.6175,16.5989,16.6175,151300.0
2013-04-24 15:50:00,35.62,35.63,35.59,35.59,172900.0,16.6128,16.6175,16.5989,16.5989,172900.0
2013-04-24 15:55:00,35.59,35.59,35.53,35.53,346600.0,16.5989,16.5989,16.5709,16.5709,346600.0
2013-04-25 09:30:00,35.68,35.78,35.55,35.6,163200.0,16.6408,16.6875,16.5802,16.6035,163200.0
2013-04-25 09:35:00,35.6,35.64,35.55,35.6,100100.0,16.6035,16.6222,16.5802,16.6035,100100.0
2013-04-25 09:40:00,35.58,35.71,35.56,35.7,104000.0,16.5942,16.6548,16.5849,16.6502,104000.0
2013-04-25 09:45:00,35.69,35.74,35.64,35.72,196300.0,16.6455,16.6688,16.6222,16.6595,196300.0
2013-04-25 09:50:00,35.71,35.78,35.68,35.76,153200.0,16.6548,16.6875,16.6408,16.6781,153200.0
2013-04-25 09:55:00,35.76,35.77,35.69,35.72,85700.0,16.6781,16.6828,16.6455,16.6595,85700.0
2013-04-25 10:00:00,35.71,35.74,35.65,35.74,113400.0,16.6548,16.6688,16.6268,16.6688,113400.0
2013-04-25 10:05:00,35.74,35.84,35.74,35.83,139500.0,16.6688,16.7155,16.6688,16.7108,139500.0
2013-04-25 10:10:00,35.82,35.86,35.81,35.81,93400.0,16.7061,16.7248,16.7015,16.7015,93400.0
2013-04-25 10:15:00,35.81,35.81,35.68,35.72,98500.0,16.7015,16.7015,16.6408,16.6595,98500.0
2013-04-25 10:20:00,35.71,35.81,35.71,35.81,52000.0,16.6548,16.7015,16.6548,16.7015,52000.0
2013-04-25 10:25:00,35.81,35.89,35.8,35.85,115800.0,16.7015,16.7388,16.6968,16.7201,115800.0
2013-04-25 10:30:00,35.86,35.87,35.83,35.84,65700.0,16.7248,16.7294,16.7108,16.7155,65700.0
2013-04-25 10:35:00,35.84,35.85,35.82,35.82,38300.0,16.7155,16.7201,16.7061,16.7061,38300.0
2013-04-25 10:40:00,35.82,35.85,35.8,35.85,64700.0,16.7061,16.7201,16.6968,16.7201,64700.0
2013-04-25 10:45:00,35.84,35.87,35.84,35.86,22000.0,16.7155,16.7294,16.7155,16.7248,22000.0
2013-04-25 10:50:00,35.87,35.87,35.82,35.85,81600.0,16.7294,16.7294,16.7061,16.7201,81600.0
2013-04-25 10:55:00,35.84,35.88,35.82,35.87,129500.0,16.7155,16.7341,16.7061,16.7294,129500.0
2013-04-25 11:00:00,35.88,35.88,35.85,35.85,58900.0,16.7341,16.7341,16.7201,16.7201,58900.0
2013-04-25 11:05:00,35.85,35.86,35.81,35.82,80200.0,16.7201,16.7248,16.7015,16.7061,80200.0
2013-04-25 11:10:00,35.82,35.85,35.81,35.82,56300.0,16.7061,16.7201,16.7015,16.7061,56300.0
2013-04-25 11:15:00,35.82,35.85,35.82,35.84,42300.0,16.7061,16.7201,16.7061,16.7155,42300.0
2013-04-25 11:20:00,35.85,35.85,35.79,35.79,40600.0,16.7201,16.7201,16.6921,16.6921,40600.0
2013-04-25 11:25:00,35.78,35.78,35.74,35.75,37600.0,16.6875,16.6875,16.6688,16.6735,37600.0
2013-04-25 11:30:00,35.75,35.77,35.72,35.72,104700.0,16.6735,16.6828,16.6595,16.6595,104700.0
2013-04-25 11:35:00,35.72,35.73,35.7,35.71,45400.0,16.6595,16.6642,16.6502,16.6548,45400.0
2013-04-25 11:40:00,35.7,35.76,35.7,35.73,62800.0,16.6502,16.6781,16.6502,16.6642,62800.0
2013-04-25 11:45:00,35.72,35.79,35.72,35.78,44300.0,16.6595,16.6921,16.6595,16.6875,44300.0
2013-04-25 11:50:00,35.79,35.8,35.78,35.79,43600.0,16.6921,16.6968,16.6875,16.6921,43600.0
2013-04-25 11:55:00,35.79,35.8,35.78,35.8,32000.0,16.6921,16.6968,16.6875,16.6968,32000.0
2013-04-25 12:00:00,35.8,35.82,35.77,35.78,83300.0,16.6968,16.7061,16.6828,16.6875,83300.0
2013-04-25 12:05:00,35.77,35.79,35.75,35.77,42300.0,16.6828,16.6921,16.6735,16.6828,42300.0
2013-04-25 12:10:00,35.77,35.81,35.77,35.8,25600.0,16.6828,16.7015,16.6828,16.6968,25600.0
2013-04-25 12:15:00,35.81,35.82,35.8,35.8,17500.0,16.7015,16.7061,16.6968,16.6968,17500.0
2013-04-25 12:20:00,35.81,35.81,35.8,35.81,11400.0,16.7015,16.7015,16.6968,16.7015,11400.0
2013-04-25 12:25:00,35.8,35.81,35.79,35.81,26400.0,16.6968,16.7015,16.6921,16.7015,26400.0
2013-04-25 12:30:00,35.81,35.82,35.78,35.79,40100.0,16.7015,16.7061,16.6875,16.6921,40100.0
2013-04-25 12:35:00,35.79,35.82,35.78,35.82,28600.0,16.6921,16.7061,16.6875,16.7061,28600.0
2013-04-25 12:40:00,35.82,35.82,35.8,35.82,23100.0,16.7061,16.7061,16.6968,16.7061,23100.0
2013-04-25 12:45:00,35.82,35.84,35.81,35.84,30700.0,16.7061,16.7155,16.7015,16.7155,30700.0
2013-04-25 12:50:00,35.84,35.84,35.79,35.79,53300.0,16.7155,16.7155,16.6921,16.6921,53300.0
2013-04-25 12:55:00,35.8,35.81,35.79,35.81,32000.0,16.6968,16.7015,16.6921,16.7015,32000.0
2013-04-25 13:00:00,35.8,35.84,35.8,35.83,37800.0,16.6968,16.7155,16.6968,16.7108,37800.0
2013-04-25 13:05:00,35.84,35.84,35.82,35.82,25500.0,16.7155,16.7155,16.7061,16.7061,25500.0
2013-04-25 13:10:00,35.82,35.83,35.82,35.82,29400.0,16.7061,16.7108,16.7061,16.7061,29400.0
2013-04-25 13:15:00,35.83,35.88,35.82,35.85,82600.0,16.7108,16.7341,16.7061,16.7201,82600.0
2013-04-25 13:20:00,35.86,35.88,35.84,35.87,43600.0,16.7248,16.7341,16.7155,16.7294,43600.0
2013-04-25 13:25:00,35.88,35.91,35.87,35.91,63400.0,16.7341,16.7481,16.7294,16.7481,63400.0
2013-04-25 13:30:00,35.91,35.92,35.89,35.91,73000.0,16.7481,16.7528,16.7388,16.7481,73000.0
2013-04-25 13:35:00,35.92,35.92,35.89,35.91,51200.0,16.7528,16.7528,16.7388,16.7481,51200.0
2013-04-25 13:40:00,35.91,35.93,35.9,35.93,49600.0,16.7481,16.7574,16.7434,16.7574,49600.0
2013-04-25 13:45:00,35.93,35.95,35.92,35.94,66000.0,16.7574,16.7668,16.7528,16.7621,66000.0
2013-04-25 13:50:00,35.93,35.95,35.93,35.94,54100.0,16.7574,16.7668,16.7574,16.7621,54100.0
2013-04-25 13:55:00,35.94,35.95,35.9,35.94,108600.0,16.7621,16.7668,16.7434,16.7621,108600.0
2013-04-25 14:00:00,35.94,35.94,35.92,35.94,25700.0,16.7621,16.7621,16.7528,16.7621,25700.0
2013-04-25 14:05:00,35.94,35.95,35.93,35.95,70200.0,16.7621,16.7668,16.7574,16.7668,70200.0
2013-04-25 14:10:00,35.94,35.95,35.92,35.94,32600.0,16.7621,16.7668,16.7528,16.7621,32600.0
2013-04-25 14:15:00,35.95,35.95,35.91,35.94,40100.0,16.7668,16.7668,16.7481,16.7621,40100.0
2013-04-25 14:20:00,35.94,35.95,35.92,35.94,38100.0,16.7621,16.7668,16.7528,16.7621,38100.0
2013-04-25 14:25:00,35.94,35.94,35.9,35.91,38200.0,16.7621,16.7621,16.7434,16.7481,38200.0
2013-04-25 14:30:00,35.91,35.92,35.87,35.89,60200.0,16.7481,16.7528,16.7294,16.7388,60200.0
2013-04-25 14:35:00,35.9,35.91,35.89,35.89,44700.0,16.7434,16.7481,16.7388,16.7388,44700.0
2013-04-25 14:40:00,35.89,35.9,35.86,35.89,70800.0,16.7388,16.7434,16.7248,16.7388,70800.0
2013-04-25 14:45:00,35.89,35.9,35.87,35.88,64500.0,16.7388,16.7434,16.7294,16.7341,64500.0
2013-04-25 14:50:00,35.89,35.9,35.88,35.89,27900.0,16.7388,16.7434,16.7341,16.7388,27900.0
2013-04-25 14:55:00,35.89,35.9,35.85,35.89,65800.0,16.7388,16.7434,16.7201,16.7388,65800.0
2013-04-25 15:00:00,35.9,35.9,35.85,35.88,82100.0,16.7434,16.7434,16.7201,16.7341,82100.0
2013-04-25 15:05:00,35.88,35.9,35.85,35.88,119100.0,16.7341,16.7434,16.7201,16.7341,119100.0
2013-04-25 15:10:00,35.88,35.89,35.85,35.88,72100.0,16.7341,16.7388,16.7201,16.7341,72100.0
2013-04-25 15:15:00,35.89,35.89,35.85,35.85,79400.0,16.7388,16.7388,16.7201,16.7201,79400.0
2013-04-25 15:20:00,35.86,35.87,35.83,35.84,73600.0,16.7248,16.7294,16.7108,16.7155,73600.0
2013-04-25 15:25:00,35.84,35.9,35.84,35.9,68600.0,16.7155,16.7434,16.7155,16.7434,68600.0
2013-04-25 15:30:00,35.9,35.9,35.86,35.87,119300.0,16.7434,16.7434,16.7248,16.7294,119300.0
2013-04-25 15:35:00,35.87,35.91,35.87,35.91,73900.0,16.7294,16.7481,16.7294,16.7481,73900.0
2013-04-25 15:40:00,35.9,35.92,35.88,35.92,88000.0,16.7434,16.7528,16.7341,16.7528,88000.0
2013-04-25 15:45:00,35.91,35.92,35.89,35.91,136700.0,16.7481,16.7528,16.7388,16.7481,136700.0
2013-04-25 15:50:00,35.91,35.92,35.87,35.9,197000.0,16.7481,16.7528,16.7294,16.7434,197000.0
2013-04-25 15:55:00,35.9,35.95,35.89,35.95,281500.0,16.7434,16.7668,16.7388,16.7668,281500.0
2013-04-26 09:30:00,35.89,35.98,35.58,35.97,337500.0,16.7388,16.7807,16.5942,16.7761,337500.0
2013-04-26 09:35:00,35.98,36.03,35.89,35.92,299200.0,16.7807,16.8041,16.7388,16.7528,299200.0
2013-04-26 09:40:00,35.92,35.94,35.88,35.92,106200.0,16.7528,16.7621,16.7341,16.7528,106200.0
2013-04-26 09:45:00,35.92,35.99,35.91,35.97,78600.0,16.7528,16.7854,16.7481,16.7761,78600.0
2013-04-26 09:50:00,35.97,35.98,35.92,35.96,149100.0,16.7761,16.7807,16.7528,16.7714,149100.0
2013-04-26 09:55:00,35.96,35.99,35.94,35.98,102000.0,16.7714,16.7854,16.7621,16.7807,102000.0
2013-04-26 10:00:00,35.98,35.99,35.92,35.96,50800.0,16.7807,16.7854,16.7528,16.7714,50800.0
2013-04-26 10:05:00,35.95,35.95,35.88,35.93,109600.0,16.7668,16.7668,16.7341,16.7574,109600.0
2013-04-26 10:10:00,35.94,35.95,35.91,35.92,162800.0,16.7621,16.7668,16.7481,16.7528,162800.0
2013-04-26 10:15:00,35.92,35.96,35.89,35.95,156700.0,16.7528,16.7714,16.7388,16.7668,156700.0
2013-04-26 10:20:00,35.95,35.95,35.89,35.91,77800.0,16.7668,16.7668,16.7388,16.7481,77800.0
2013-04-26 10:25:00,35.9,35.91,35.85,35.85,63700.0,16.7434,16.7481,16.7201,16.7201,63700.0
2013-04-26 10:30:00,35.85,35.86,35.84,35.85,49400.0,16.7201,16.7248,16.7155,16.7201,49400.0
2013-04-26 10:35:00,35.85,35.97,35.85,35.96,69000.0,16.7201,16.7761,16.7201,16.7714,69000.0
2013-04-26 10:40:00,35.97,36.0,35.95,35.95,66500.0,16.7761,16.7901,16.7668,16.7668,66500.0
2013-04-26 10:45:00,35.95,35.97,35.93,35.95,65200.0,16.7668,16.7761,16.7574,16.7668,65200.0
2013-04-26 10:50:00,35.95,35.95,35.91,35.92,82200.0,16.7668,16.7668,16.7481,16.7528,82200.0
2013-04-26 10:55:00,35.92,35.97,35.92,35.97,40700.0,16.7528,16.7761,16.7528,16.7761,40700.0
2013-04-26 11:00:00,35.96,35.98,35.95,35.97,63300.0,16.7714,16.7807,16.7668,16.7761,63300.0
2013-04-26 11:05:00,35.96,35.97,35.96,35.97,28000.0,16.7714,16.7761,16.7714,16.7761,28000.0
2013-04-26 11:10:00,35.96,35.98,35.94,35.98,47000.0,16.7714,16.7807,16.7621,16.7807,47000.0
2013-04-26 11:15:00,35.98,35.98,35.95,35.96,36500.0,16.7807,16.7807,16.7668,16.7714,36500.0
2013-04-26 11:20:00,35.97,35.98,35.96,35.97,19000.0,16.7761,16.7807,16.7714,16.7761,19000.0
2013-04-26 11:25:00,35.98,35.98,35.95,35.98,46500.0,16.7807,16.7807,16.7668,16.7807,46500.0
2013-04-26 11:30:00,35.97,35.98,35.9,35.93,68400.0,16.7761,16.7807,16.7434,16.7574,68400.0
2013-04-26 11:35:00,35.92,35.93,35.9,35.91,30700.0,16.7528,16.7574,16.7434,16.7481,30700.0
2013-04-26 11:40:00,35.91,35.91,35.89,35.89,14700.0,16.7481,16.7481,16.7388,16.7388,14700.0
2013-04-26 11:45:00,35.9,35.9,35.88,35.9,43600.0,16.7434,16.7434,16.7341,16.7434,43600.0
2013-04-26 11:50:00,35.9,35.94,35.9,35.9,55900.0,16.7434,16.7621,16.7434,16.7434,55900.0
2013-04-26 11:55:00,35.9,35.92,35.89,35.9,86200.0,16.7434,16.7528,16.7388,16.7434,86200.0
2013-04-26 12:00:00,35.9,35.92,35.86,35.92,67000.0,16.7434,16.7528,16.7248,16.7528,67000.0
2013-04-26 12:05:00,35.91,35.93,35.89,35.92,55700.0,16.7481,16.7574,16.7388,16.7528,55700.0
2013-04-26 12:10:00,35.92,35.93,35.9,35.92,48400.0,16.7528,16.7574,16.7434,16.7528,48400.0
2013-04-26 12:15:00,35.92,35.92,35.9,35.91,42700.0,16.7528,16.7528,16.7434,16.7481,42700.0
2013-04-26 12:20:00,35.91,35.91,35.86,35.88,71000.0,16.7481,16.7481,16.7248,16.7341,71000.0
2013-04-26 12:25:00,35.88,35.92,35.88,35.91,35900.0,16.7341,16.7528,16.7341,16.7481,35900.0
2013-04-26 12:30:00,35.91,35.92,35.91,35.91,25200.0,16.7481,16.7528,16.7481,16.7481,25200.0
2013-04-26 12:35:00,35.91,35.92,35.9,35.91,33600.0,16.7481,16.7528,16.7434,16.7481,33600.0
2013-04-26 12:40:00,35.9,35.92,35.9,35.92,19100.0,16.7434,16.7528,16.7434,16.7528,19100.0
2013-04-26 12:45:00,35.91,35.94,35.9,35.94,50700.0,16.7481,16.7621,16.7434,16.7621,50700.0
2013-04-26 12:50:00,35.94,35.95,35.93,35.95,27100.0,16.7621,16.7668,16.7574,16.7668,27100.0
2013-04-26 12:55:00,35.95,35.95,35.92,35.93,41300.0,16.7668,16.7668,16.7528,16.7574,41300.0
2013-04-26 13:00:00,35.93,35.96,35.92,35.95,39600.0,16.7574,16.7714,16.7528,16.7668,39600.0
2013-04-26 13:05:00,35.95,35.97,35.94,35.96,26900.0,16.7668,16.7761,16.7621,16.7714,26900.0
2013-04-26 13:10:00,35.97,35.97,35.95,35.96,14000.0,16.7761,16.7761,16.7668,16.7714,14000.0
2013-04-26 13:15:00,35.95,35.97,35.95,35.96,26000.0,16.7668,16.7761,16.7668,16.7714,26000.0
2013-04-26 13:20:00,35.97,36.0,35.96,36.0,78700.0,16.7761,16.7901,16.7714,16.7901,78700.0
2013-04-26 13:25:00,35.99,36.01,35.98,36.0,149800.0,16.7854,16.7947,16.7807,16.7901,149800.0
2013-04-26 13:30:00,36.01,36.01,35.98,35.98,91600.0,16.7947,16.7947,16.7807,16.7807,91600.0
2013-04-26 13:35:00,35.99,36.02,35.99,36.01,178500.0,16.7854,16.7994,16.7854,16.7947,178500.0
2013-04-26 13:40:00,36.01,36.02,36.0,36.02,49600.0,16.7947,16.7994,16.7901,16.7994,49600.0
2013-04-26 13:45:00,36.02,36.04,36.01,36.04,126300.0,16.7994,16.8087,16.7947,16.8087,126300.0
2013-04-26 13:50:00,36.04,36.04,36.0,36.01,117000.0,16.8087,16.8087,16.7901,16.7947,117000.0
2013-04-26 13:55:00,36.01,36.02,36.0,36.02,52600.0,16.7947,16.7994,16.7901,16.7994,52600.0
2013-04-26 14:00:00,36.02,36.05,36.02,36.05,86300.0,16.7994,16.8134,16.7994,16.8134,86300.0
2013-04-26 14:05:00,36.05,36.05,36.02,36.03,54300.0,16.8134,16.8134,16.7994,16.8041,54300.0
2013-04-26 14:10:00,36.04,36.05,36.01,36.01,54300.0,16.8087,16.8134,16.7947,16.7947,54300.0
2013-04-26 14:15:00,36.01,36.02,36.0,36.01,19200.0,16.7947,16.7994,16.7901,16.7947,19200.0
2013-04-26 14:20:00,36.01,36.03,36.0,36.02,31500.0,16.7947,16.8041,16.7901,16.7994,31500.0
2013-04-26 14:25:00,36.02,36.03,36.01,36.02,32300.0,16.7994,16.8041,16.7947,16.7994,32300.0
2013-04-26 14:30:00,36.02,36.02,35.98,35.98,40800.0,16.7994,16.7994,16.7807,16.7807,40800.0
2013-04-26 14:35:00,35.98,35.98,35.97,35.97,20300.0,16.7807,16.7807,16.7761,16.7761,20300.0
2013-04-26 14:40:00,35.97,35.99,35.96,35.99,63800.0,16.7761,16.7854,16.7714,16.7854,63800.0
2013-04-26 14:45:00,35.99,36.03,35.98,36.03,61800.0,16.7854,16.8041,16.7807,16.8041,61800.0
2013-04-26 14:50:00,36.03,36.03,36.02,36.03,21500.0,16.8041,16.8041,16.7994,16.8041,21500.0
2013-04-26 14:55:00,36.02,36.03,36.01,36.03,42500.0,16.7994,16.8041,16.7947,16.8041,42500.0
2013-04-26 15:00:00,36.02,36.04,36.02,36.04,39400.0,16.7994,16.8087,16.7994,16.8087,39400.0
2013-04-26 15:05:00,36.04,36.04,36.03,36.04,59600.0,16.8087,16.8087,16.8041,16.8087,59600.0
2013-04-26 15:10:00,36.04,36.05,36.03,36.03,72600.0,16.8087,16.8134,16.8041,16.8041,72600.0
2013-04-26 15:15:00,36.03,36.05,36.03,36.04,45500.0,16.8041,16.8134,16.8041,16.8087,45500.0
2013-04-26 15:20:00,36.04,36.08,36.04,36.07,129000.0,16.8087,16.8274,16.8087,16.8227,129000.0
2013-04-26 15:25:00,36.06,36.09,36.04,36.09,67900.0,16.8181,16.8321,16.8087,16.8321,67900.0
2013-04-26 15:30:00,36.09,36.09,36.08,36.09,59000.0,16.8321,16.8321,16.8274,16.8321,59000.0
2013-04-26 15:35:00,36.09,36.09,36.08,36.09,44200.0,16.8321,16.8321,16.8274,16.8321,44200.0
2013-04-26 15:40:00,36.09,36.09,36.08,36.09,86700.0,16.8321,16.8321,16.8274,16.8321,86700.0
2013-04-26 15:45:00,36.08,36.1,36.08,36.1,158400.0,16.8274,16.8367,16.8274,16.8367,158400.0
2013-04-26 15:50:00,36.1,36.12,36.08,36.09,214300.0,16.8367,16.846,16.8274,16.8321,214300.0
2013-04-26 15:55:00,36.09,36.1,36.08,36.09,359100.0,16.8321,16.8367,16.8274,16.8321,359100.0
2013-04-29 09:30:00,36.14,36.18,36.0,36.1,284600.0,16.8554,16.874,16.7901,16.8367,284600.0
2013-04-29 09:35:00,36.12,36.25,36.1,36.21,130300.0,16.846,16.9067,16.8367,16.888,130300.0
2013-04-29 09:40:00,36.21,36.28,36.2,36.27,126600.0,16.888,16.9207,16.8834,16.916,126600.0
2013-04-29 09:45:00,36.26,36.26,36.2,36.25,105800.0,16.9113,16.9113,16.8834,16.9067,105800.0
2013-04-29 09:50:00,36.24,36.25,36.2,36.22,66700.0,16.902,16.9067,16.8834,16.8927,66700.0
2013-04-29 09:55:00,36.22,36.24,36.22,36.23,74800.0,16.8927,16.902,16.8927,16.8973,74800.0
2013-04-29 10:00:00,36.24,36.24,36.19,36.21,81900.0,16.902,16.902,16.8787,16.888,81900.0
2013-04-29 10:05:00,36.22,36.27,36.21,36.26,133000.0,16.8927,16.916,16.888,16.9113,133000.0
2013-04-29 10:10:00,36.27,36.29,36.25,36.28,110900.0,16.916,16.9253,16.9067,16.9207,110900.0
2013-04-29 10:15:00,36.28,36.32,36.28,36.3,120100.0,16.9207,16.9393,16.9207,16.93,120100.0
2013-04-29 10:20:00,36.31,36.33,36.29,36.33,80900.0,16.9347,16.944,16.9253,16.944,80900.0
2013-04-29 10:25:00,36.33,36.33,36.32,36.33,24800.0,16.944,16.944,16.9393,16.944,24800.0
2013-04-29 10:30:00,36.32,36.38,36.32,36.38,69700.0,16.9393,16.9673,16.9393,16.9673,69700.0
2013-04-29 10:35:00,36.38,36.43,36.35,36.35,134200.0,16.9673,16.9906,16.9533,16.9533,134200.0
2013-04-29 10:40:00,36.35,36.38,36.35,36.35,59800.0,16.9533,16.9673,16.9533,16.9533,59800.0
2013-04-29 10:45:00,36.36,36.38,36.35,36.38,49900.0,16.958,16.9673,16.9533,16.9673,49900.0
2013-04-29 10:50:00,36.38,36.4,36.37,36.4,46000.0,16.9673,16.9766,16.9626,16.9766,46000.0
2013-04-29 10:55:00,36.4,36.41,36.39,36.41,81300.0,16.9766,16.9813,16.972,16.9813,81300.0
2013-04-29 11:00:00,36.41,36.44,36.4,36.43,144700.0,16.9813,16.9953,16.9766,16.9906,144700.0
2013-04-29 11:05:00,36.44,36.44,36.38,36.39,162100.0,16.9953,16.9953,16.9673,16.972,162100.0
2013-04-29 11:10:00,36.4,36.41,36.39,36.4,41400.0,16.9766,16.9813,16.972,16.9766,41400.0
2013-04-29 11:15:00,36.4,36.42,36.38,36.38,108600.0,16.9766,16.986,16.9673,16.9673,108600.0
2013-04-29 11:20:00,36.38,36.4,36.38,36.39,52700.0,16.9673,16.9766,16.9673,16.972,52700.0
2013-04-29 11:25:00,36.4,36.43,36.39,36.42,105300.0,16.9766,16.9906,16.972,16.986,105300.0
2013-04-29 11:30:00,36.42,36.42,36.38,36.38,116400.0,16.986,16.986,16.9673,16.9673,116400.0
2013-04-29 11:35:00,36.38,36.39,36.35,36.35,81400.0,16.9673,16.972,16.9533,16.9533,81400.0
2013-04-29 11:40:00,36.35,36.36,36.35,36.35,46800.0,16.9533,16.958,16.9533,16.9533,46800.0
2013-04-29 11:45:00,36.36,36.36,36.35,36.36,91200.0,16.958,16.958,16.9533,16.958,91200.0
2013-04-29 11:50:00,36.36,36.36,36.3,36.3,105000.0,16.958,16.958,16.93,16.93,105000.0
2013-04-29 11:55:00,36.3,36.35,36.3,36.35,58000.0,16.93,16.9533,16.93,16.9533,58000.0
2013-04-29 12:00:00,36.34,36.43,36.34,36.43,100700.0,16.9486,16.9906,16.9486,16.9906,100700.0
2013-04-29 12:05:00,36.43,36.47,36.42,36.46,87000.0,16.9906,17.0093,16.986,17.0046,87000.0
2013-04-29 12:10:00,36.47,36.5,36.47,36.5,102000.0,17.0093,17.0233,17.0093,17.0233,102000.0
2013-04-29 12:15:00,36.5,36.53,36.49,36.51,271100.0,17.0233,17.0373,17.0186,17.0279,271100.0
2013-04-29 12:20:00,36.51,36.52,36.5,36.51,48000.0,17.0279,17.0326,17.0233,17.0279,48000.0
2013-04-29 12:25:00,36.51,36.53,36.49,36.51,97400.0,17.0279,17.0373,17.0186,17.0279,97400.0
2013-04-29 12:30:00,36.51,36.51,36.46,36.46,94400.0,17.0279,17.0279,17.0046,17.0046,94400.0
2013-04-29 12:35:00,36.47,36.49,36.47,36.48,88100.0,17.0093,17.0186,17.0093,17.0139,88100.0
2013-04-29 12:40:00,36.47,36.52,36.47,36.51,71400.0,17.0093,17.0326,17.0093,17.0279,71400.0
2013-04-29 12:45:00,36.51,36.51,36.5,36.51,24000.0,17.0279,17.0279,17.0233,17.0279,24000.0
2013-04-29 12:50:00,36.5,36.51,36.49,36.5,41100.0,17.0233,17.0279,17.0186,17.0233,41100.0
2013-04-29 12:55:00,36.5,36.5,36.49,36.49,22800.0,17.0233,17.0233,17.0186,17.0186,22800.0
2013-04-29 13:00:00,36.5,36.5,36.48,36.48,48700.0,17.0233,17.0233,17.0139,17.0139,48700.0
2013-04-29 13:05:00,36.48,36.5,36.48,36.48,39500.0,17.0139,17.0233,17.0139,17.0139,39500.0
2013-04-29 13:10:00,36.48,36.49,36.46,36.46,36400.0,17.0139,17.0186,17.0046,17.0046,36400.0
2013-04-29 13:15:00,36.47,36.47,36.45,36.46,52000.0,17.0093,17.0093,17.0,17.0046,52000.0
2013-04-29 13:20:00,36.47,36.47,36.45,36.46,41300.0,17.0093,17.0093,17.0,17.0046,41300.0
2013-04-29 13:25:00,36.47,36.48,36.46,36.46,34300.0,17.0093,17.0139,17.0046,17.0046,34300.0
2013-04-29 13:30:00,36.47,36.5,36.46,36.5,50300.0,17.0093,17.0233,17.0046,17.0233,50300.0
2013-04-29 13:35:00,36.5,36.5,36.49,36.49,20500.0,17.0233,17.0233,17.0186,17.0186,20500.0
2013-04-29 13:40:00,36.5,36.51,36.49,36.51,74800.0,17.0233,17.0279,17.0186,17.0279,74800.0
2013-04-29 13:45:00,36.5,36.51,36.5,36.51,20500.0,17.0233,17.0279,17.0233,17.0279,20500.0
2013-04-29 13:50:00,36.5,36.51,36.5,36.51,26200.0,17.0233,17.0279,17.0233,17.0279,26200.0
2013-04-29 13:55:00,36.51,36.52,36.49,36.49,61000.0,17.0279,17.0326,17.0186,17.0186,61000.0
2013-04-29 14:00:00,36.49,36.52,36.49,36.5,62600.0,17.0186,17.0326,17.0186,17.0233,62600.0
2013-04-29 14:05:00,36.5,36.51,36.49,36.51,43000.0,17.0233,17.0279,17.0186,17.0279,43000.0
2013-04-29 14:10:00,36.51,36.53,36.5,36.51,75000.0,17.0279,17.0373,17.0233,17.0279,75000.0
2013-04-29 14:15:00,36.51,36.52,36.5,36.5,40400.0,17.0279,17.0326,17.0233,17.0233,40400.0
2013-04-29 14:20:00,36.5,36.51,36.5,36.51,17400.0,17.0233,17.0279,17.0233,17.0279,17400.0
2013-04-29 14:25:00,36.5,36.52,36.5,36.51,40000.0,17.0233,17.0326,17.0233,17.0279,40000.0
2013-04-29 14:30:00,36.52,36.53,36.51,36.52,39300.0,17.0326,17.0373,17.0279,17.0326,39300.0
2013-04-29 14:35:00,36.53,36.55,36.52,36.54,68200.0,17.0373,17.0466,17.0326,17.0419,68200.0
2013-04-29 14:40:00,36.53,36.55,36.53,36.55,49900.0,17.0373,17.0466,17.0373,17.0466,49900.0
2013-04-29 14:45:00,36.54,36.55,36.51,36.51,78800.0,17.0419,17.0466,17.0279,17.0279,78800.0
2013-04-29 14:50:00,36.52,36.52,36.51,36.52,18000.0,17.0326,17.0326,17.0279,17.0326,18000.0
2013-04-29 14:55:00,36.52,36.52,36.51,36.51,43000.0,17.0326,17.0326,17.0279,17.0279,43000.0
2013-04-29 15:00:00,36.52,36.52,36.51,36.52,48400.0,17.0326,17.0326,17.0279,17.0326,48400.0
2013-04-29 15:05:00,36.51,36.55,36.51,36.55,98600.0,17.0279,17.0466,17.0279,17.0466,98600.0
2013-04-29 15:10:00,36.55,36.55,36.52,36.53,73600.0,17.0466,17.0466,17.0326,17.0373,73600.0
2013-04-29 15:15:00,36.52,36.55,36.52,36.54,47300.0,17.0326,17.0466,17.0326,17.0419,47300.0
2013-04-29 15:20:00,36.55,36.55,36.54,36.55,38000.0,17.0466,17.0466,17.0419,17.0466,38000.0
2013-04-29 15:25:00,36.55,36.57,36.54,36.57,109600.0,17.0466,17.0559,17.0419,17.0559,109600.0
2013-04-29 15:30:00,36.57,36.58,36.55,36.56,293000.0,17.0559,17.0606,17.0466,17.0513,293000.0
2013-04-29 15:35:00,36.57,36.58,36.55,36.58,158900.0,17.0559,17.0606,17.0466,17.0606,158900.0
2013-04-29 15:40:00,36.58,36.6,36.55,36.56,238500.0,17.0606,17.0699,17.0466,17.0513,238500.0
2013-04-29 15:45:00,36.55,36.57,36.54,36.55,286500.0,17.0466,17.0559,17.0419,17.0466,286500.0
2013-04-29 15:50:00,36.54,36.55,36.54,36.55,235300.0,17.0419,17.0466,17.0419,17.0466,235300.0
2013-04-29 15:55:00,36.55,36.61,36.54,36.6,1091500.0,17.0466,17.0746,17.0419,17.0699,1091500.0
2013-04-30 09:30:00,36.56,36.59,36.43,36.47,487500.0,17.0513,17.0652,16.9906,17.0093,487500.0
2013-04-30 09:35:00,36.48,36.51,36.36,36.4,521400.0,17.0139,17.0279,16.958,16.9766,521400.0
2013-04-30 09:40:00,36.4,36.46,36.33,36.37,211900.0,16.9766,17.0046,16.944,16.9626,211900.0
2013-04-30 09:45:00,36.36,36.43,36.34,36.41,115800.0,16.958,16.9906,16.9486,16.9813,115800.0
2013-04-30 09:50:00,36.4,36.41,36.37,36.38,73600.0,16.9766,16.9813,16.9626,16.9673,73600.0
2013-04-30 09:55:00,36.39,36.41,36.29,36.29,580000.0,16.972,16.9813,16.9253,16.9253,580000.0
2013-04-30 10:00:00,36.3,36.43,36.29,36.41,278400.0,16.93,16.9906,16.9253,16.9813,278400.0
2013-04-30 10:05:00,36.42,36.42,36.37,36.39,422000.0,16.986,16.986,16.9626,16.972,422000.0
2013-04-30 10:10:00,36.39,36.42,36.38,36.39,76700.0,16.972,16.986,16.9673,16.972,76700.0
2013-04-30 10:15:00,36.39,36.41,36.36,36.4,343300.0,16.972,16.9813,16.958,16.9766,343300.0
2013-04-30 10:20:00,36.4,36.42,36.36,36.36,47900.0,16.9766,16.986,16.958,16.958,47900.0
2013-04-30 10:25:00,36.35,36.36,36.3,36.33,238600.0,16.9533,16.958,16.93,16.944,238600.0
2013-04-30 10:30:00,36.33,36.35,36.32,36.34,80200.0,16.944,16.9533,16.9393,16.9486,80200.0
2013-04-30 10:35:00,36.34,36.35,36.29,36.3,106700.0,16.9486,16.9533,16.9253,16.93,106700.0
2013-04-30 10:40:00,36.3,36.33,36.28,36.32,169800.0,16.93,16.944,16.9207,16.9393,169800.0
2013-04-30 10:45:00,36.31,36.34,36.29,36.34,61900.0,16.9347,16.9486,16.9253,16.9486,61900.0
2013-04-30 10:50:00,36.35,36.36,36.32,36.34,96700.0,16.9533,16.958,16.9393,16.9486,96700.0
2013-04-30 10:55:00,36.33,36.35,36.33,36.34,75800.0,16.944,16.9533,16.944,16.9486,75800.0
2013-04-30 11:00:00,36.34,36.34,36.31,36.33,80200.0,16.9486,16.9486,16.9347,16.944,80200.0
2013-04-30 11:05:00,36.34,36.35,36.33,36.34,56500.0,16.9486,16.9533,16.944,16.9486,56500.0
2013-04-30 11:10:00,36.33,36.35,36.31,36.31,72200.0,16.944,16.9533,16.9347,16.9347,72200.0
2013-04-30 11:15:00,36.32,36.32,36.29,36.3,123800.0,16.9393,16.9393,16.9253,16.93,123800.0
2013-04-30 11:20:00,36.3,36.32,36.29,36.3,62100.0,16.93,16.9393,16.9253,16.93,62100.0
2013-04-30 11:25:00,36.3,36.36,36.3,36.34,189600.0,16.93,16.958,16.93,16.9486,189600.0
2013-04-30 11:30:00,36.36,36.39,36.35,36.38,130800.0,16.958,16.972,16.9533,16.9673,130800.0
2013-04-30 11:35:00,36.37,36.38,36.37,36.38,53600.0,16.9626,16.9673,16.9626,16.9673,53600.0
2013-04-30 11:40:00,36.37,36.38,36.37,36.37,32900.0,16.9626,16.9673,16.9626,16.9626,32900.0
2013-04-30 11:45:00,36.38,36.41,36.37,36.4,576900.0,16.9673,16.9813,16.9626,16.9766,576900.0
2013-04-30 11:50:00,36.39,36.41,36.39,36.39,29200.0,16.972,16.9813,16.972,16.972,29200.0
2013-04-30 11:55:00,36.4,36.41,36.39,36.39,63700.0,16.9766,16.9813,16.972,16.972,63700.0
2013-04-30 12:00:00,36.39,36.4,36.36,36.36,92400.0,16.972,16.9766,16.958,16.958,92400.0
2013-04-30 12:05:00,36.37,36.37,36.35,36.36,42400.0,16.9626,16.9626,16.9533,16.958,42400.0
2013-04-30 12:10:00,36.36,36.37,36.35,36.36,25500.0,16.958,16.9626,16.9533,16.958,25500.0
2013-04-30 12:15:00,36.36,36.37,36.32,36.33,42800.0,16.958,16.9626,16.9393,16.944,42800.0
2013-04-30 12:20:00,36.32,36.37,36.32,36.34,93300.0,16.9393,16.9626,16.9393,16.9486,93300.0
2013-04-30 12:25:00,36.35,36.37,36.34,36.34,94200.0,16.9533,16.9626,16.9486,16.9486,94200.0
2013-04-30 12:30:00,36.34,36.41,36.34,36.37,314300.0,16.9486,16.9813,16.9486,16.9626,314300.0
2013-04-30 12:35:00,36.37,36.39,36.36,36.38,82400.0,16.9626,16.972,16.958,16.9673,82400.0
2013-04-30 12:40:00,36.39,36.4,36.38,36.4,49000.0,16.972,16.9766,16.9673,16.9766,49000.0
2013-04-30 12:45:00,36.4,36.41,36.38,36.38,95500.0,16.9766,16.9813,16.9673,16.9673,95500.0
2013-04-30 12:50:00,36.38,36.4,36.37,36.4,310800.0,16.9673,16.9766,16.9626,16.9766,310800.0
2013-04-30 12:55:00,36.4,36.45,36.4,36.44,78300.0,16.9766,17.0,16.9766,16.9953,78300.0
2013-04-30 13:00:00,36.45,36.48,36.44,36.46,88300.0,17.0,17.0139,16.9953,17.0046,88300.0
2013-04-30 13:05:00,36.46,36.53,36.45,36.5,206400.0,17.0046,17.0373,17.0,17.0233,206400.0
2013-04-30 13:10:00,36.5,36.54,36.49,36.51,126100.0,17.0233,17.0419,17.0186,17.0279,126100.0
2013-04-30 13:15:00,36.51,36.51,36.48,36.49,50200.0,17.0279,17.0279,17.0139,17.0186,50200.0
2013-04-30 13:20:00,36.48,36.5,36.45,36.5,67700.0,17.0139,17.0233,17.0,17.0233,67700.0
2013-04-30 13:25:00,36.49,36.5,36.46,36.46,69500.0,17.0186,17.0233,17.0046,17.0046,69500.0
2013-04-30 13:30:00,36.47,36.49,36.44,36.49,267000.0,17.0093,17.0186,16.9953,17.0186,267000.0
2013-04-30 13:35:00,36.49,36.51,36.47,36.47,47400.0,17.0186,17.0279,17.0093,17.0093,47400.0
2013-04-30 13:40:00,36.47,36.47,36.44,36.45,75900.0,17.0093,17.0093,16.9953,17.0,75900.0
2013-04-30 13:45:00,36.46,36.48,36.44,36.48,87200.0,17.0046,17.0139,16.9953,17.0139,87200.0
2013-04-30 13:50:00,36.48,36.5,36.47,36.5,37100.0,17.0139,17.0233,17.0093,17.0233,37100.0
2013-04-30 13:55:00,36.5,36.5,36.48,36.49,56800.0,17.0233,17.0233,17.0139,17.0186,56800.0
2013-04-30 14:00:00,36.48,36.51,36.47,36.48,120000.0,17.0139,17.0279,17.0093,17.0139,120000.0
2013-04-30 14:05:00,36.48,36.49,36.43,36.45,80300.0,17.0139,17.0186,16.9906,17.0,80300.0
2013-04-30 14:10:00,36.45,36.5,36.45,36.48,282100.0,17.0,17.0233,17.0,17.0139,282100.0
2013-04-30 14:15:00,36.47,36.47,36.45,36.46,44900.0,17.0093,17.0093,17.0,17.0046,44900.0
2013-04-30 14:20:00,36.46,36.47,36.46,36.46,42800.0,17.0046,17.0093,17.0046,17.0046,42800.0
2013-04-30 14:25:00,36.47,36.48,36.46,36.46,26300.0,17.0093,17.0139,17.0046,17.0046,26300.0
2013-04-30 14:30:00,36.46,36.47,36.42,36.44,83400.0,17.0046,17.0093,16.986,16.9953,83400.0
2013-04-30 14:35:00,36.44,36.47,36.44,36.46,63400.0,16.9953,17.0093,16.9953,17.0046,63400.0
2013-04-30 14:40:00,36.47,36.48,36.46,36.48,35700.0,17.0093,17.0139,17.0046,17.0139,35700.0
2013-04-30 14:45:00,36.48,36.49,36.47,36.48,67000.0,17.0139,17.0186,17.0093,17.0139,67000.0
2013-04-30 14:50:00,36.48,36.5,36.47,36.47,46100.0,17.0139,17.0233,17.0093,17.0093,46100.0
2013-04-30 14:55:00,36.48,36.5,36.47,36.49,35800.0,17.0139,17.0233,17.0093,17.0186,35800.0
2013-04-30 15:00:00,36.48,36.52,36.44,36.44,151800.0,17.0139,17.0326,16.9953,16.9953,151800.0
2013-04-30 15:05:00,36.45,36.49,36.45,36.48,65900.0,17.0,17.0186,17.0,17.0139,65900.0
2013-04-30 15:10:00,36.49,36.5,36.48,36.5,72300.0,17.0186,17.0233,17.0139,17.0233,72300.0
2013-04-30 15:15:00,36.5,36.5,36.44,36.44,63800.0,17.0233,17.0233,16.9953,16.9953,63800.0
2013-04-30 15:20:00,36.44,36.45,36.42,36.43,61200.0,16.9953,17.0,16.986,16.9906,61200.0
2013-04-30 15:25:00,36.43,36.48,36.43,36.46,102800.0,16.9906,17.0139,16.9906,17.0046,102800.0
2013-04-30 15:30:00,36.47,36.47,36.43,36.43,98500.0,17.0093,17.0093,16.9906,16.9906,98500.0
2013-04-30 15:35:00,36.44,36.44,36.41,36.41,56700.0,16.9953,16.9953,16.9813,16.9813,56700.0
2013-04-30 15:40:00,36.41,36.44,36.39,36.44,197900.0,16.9813,16.9953,16.972,16.9953,197900.0
2013-04-30 15:45:00,36.44,36.45,36.42,36.45,171000.0,16.9953,17.0,16.986,17.0,171000.0
2013-04-30 15:50:00,36.45,36.51,36.44,36.5,300800.0,17.0,17.0279,16.9953,17.0233,300800.0
2013-04-30 15:55:00,36.51,36.52,36.48,36.51,628600.0,17.0279,17.0326,17.0139,17.0279,628600.0
2013-05-01 09:30:00,36.51,36.58,36.48,36.5,156300.0,17.0279,17.0606,17.0139,17.0233,156300.0
2013-05-01 09:35:00,36.5,36.57,36.5,36.54,67500.0,17.0233,17.0559,17.0233,17.0419,67500.0
2013-05-01 09:40:00,36.54,36.59,36.53,36.58,58500.0,17.0419,17.0652,17.0373,17.0606,58500.0
2013-05-01 09:45:00,36.58,36.6,36.55,36.59,106900.0,17.0606,17.0699,17.0466,17.0652,106900.0
2013-05-01 09:50:00,36.59,36.65,36.59,36.6,102100.0,17.0652,17.0932,17.0652,17.0699,102100.0
2013-05-01 09:55:00,36.6,36.62,36.56,36.62,141900.0,17.0699,17.0792,17.0513,17.0792,141900.0
2013-05-01 10:00:00,36.62,36.71,36.6,36.7,223000.0,17.0792,17.1212,17.0699,17.1166,223000.0
2013-05-01 10:05:00,36.7,36.74,36.68,36.71,239400.0,17.1166,17.1352,17.1072,17.1212,239400.0
2013-05-01 10:10:00,36.7,36.78,36.7,36.77,267900.0,17.1166,17.1539,17.1166,17.1492,267900.0
2013-05-01 10:15:00,36.76,36.81,36.75,36.8,176900.0,17.1445,17.1679,17.1399,17.1632,176900.0
2013-05-01 10:20:00,36.8,36.84,36.79,36.84,178100.0,17.1632,17.1818,17.1585,17.1818,178100.0
2013-05-01 10:25:00,36.84,36.91,36.82,36.9,204200.0,17.1818,17.2145,17.1725,17.2098,204200.0
2013-05-01 10:30:00,36.89,36.9,36.85,36.85,183500.0,17.2052,17.2098,17.1865,17.1865,183500.0
2013-05-01 10:35:00,36.85,36.86,36.8,36.85,200500.0,17.1865,17.1912,17.1632,17.1865,200500.0
2013-05-01 10:40:00,36.86,36.88,36.84,36.84,68400.0,17.1912,17.2005,17.1818,17.1818,68400.0
2013-05-01 10:45:00,36.84,36.85,36.83,36.84,54100.0,17.1818,17.1865,17.1772,17.1818,54100.0
2013-05-01 10:50:00,36.83,36.84,36.8,36.82,201700.0,17.1772,17.1818,17.1632,17.1725,201700.0
2013-05-01 10:55:00,36.82,36.85,36.82,36.85,65300.0,17.1725,17.1865,17.1725,17.1865,65300.0
2013-05-01 11:00:00,36.85,36.85,36.81,36.83,104400.0,17.1865,17.1865,17.1679,17.1772,104400.0
2013-05-01 11:05:00,36.82,36.83,36.8,36.82,65200.0,17.1725,17.1772,17.1632,17.1725,65200.0
2013-05-01 11:10:00,36.82,36.82,36.77,36.77,168300.0,17.1725,17.1725,17.1492,17.1492,168300.0
2013-05-01 11:15:00,36.78,36.78,36.75,36.76,74700.0,17.1539,17.1539,17.1399,17.1445,74700.0
2013-05-01 11:20:00,36.76,36.77,36.75,36.75,50900.0,17.1445,17.1492,17.1399,17.1399,50900.0
2013-05-01 11:25:00,36.75,36.76,36.72,36.73,98300.0,17.1399,17.1445,17.1259,17.1305,98300.0
2013-05-01 11:30:00,36.72,36.73,36.69,36.69,99600.0,17.1259,17.1305,17.1119,17.1119,99600.0
2013-05-01 11:35:00,36.7,36.73,36.67,36.67,199700.0,17.1166,17.1305,17.1026,17.1026,199700.0
2013-05-01 11:40:00,36.68,36.78,36.67,36.78,221400.0,17.1072,17.1539,17.1026,17.1539,221400.0
2013-05-01 11:45:00,36.78,36.79,36.75,36.75,152000.0,17.1539,17.1585,17.1399,17.1399,152000.0
2013-05-01 11:50:00,36.76,36.78,36.74,36.74,118700.0,17.1445,17.1539,17.1352,17.1352,118700.0
2013-05-01 11:55:00,36.74,36.75,36.73,36.73,41200.0,17.1352,17.1399,17.1305,17.1305,41200.0
2013-05-01 12:00:00,36.73,36.74,36.68,36.68,88200.0,17.1305,17.1352,17.1072,17.1072,88200.0
2013-05-01 12:05:00,36.68,36.69,36.65,36.66,42100.0,17.1072,17.1119,17.0932,17.0979,42100.0
2013-05-01 12:10:00,36.66,36.66,36.65,36.65,16700.0,17.0979,17.0979,17.0932,17.0932,16700.0
2013-05-01 12:15:00,36.66,36.66,36.64,36.64,43400.0,17.0979,17.0979,17.0886,17.0886,43400.0
2013-05-01 12:20:00,36.65,36.65,36.6,36.61,31600.0,17.0932,17.0932,17.0699,17.0746,31600.0
2013-05-01 12:25:00,36.61,36.63,36.6,36.63,64000.0,17.0746,17.0839,17.0699,17.0839,64000.0
2013-05-01 12:30:00,36.63,36.71,36.63,36.71,162800.0,17.0839,17.1212,17.0839,17.1212,162800.0
2013-05-01 12:35:00,36.71,36.72,36.69,36.7,59000.0,17.1212,17.1259,17.1119,17.1166,59000.0
2013-05-01 12:40:00,36.69,36.7,36.68,36.68,44000.0,17.1119,17.1166,17.1072,17.1072,44000.0
2013-05-01 12:45:00,36.68,36.68,36.67,36.68,24400.0,17.1072,17.1072,17.1026,17.1072,24400.0
2013-05-01 12:50:00,36.67,36.68,36.65,36.66,79300.0,17.1026,17.1072,17.0932,17.0979,79300.0
2013-05-01 12:55:00,36.66,36.67,36.62,36.62,115400.0,17.0979,17.1026,17.0792,17.0792,115400.0
2013-05-01 13:00:00,36.62,36.64,36.59,36.6,132100.0,17.0792,17.0886,17.0652,17.0699,132100.0
2013-05-01 13:05:00,36.59,36.62,36.56,36.56,58900.0,17.0652,17.0792,17.0513,17.0513,58900.0
2013-05-01 13:10:00,36.57,36.59,36.55,36.56,77100.0,17.0559,17.0652,17.0466,17.0513,77100.0
2013-05-01 13:15:00,36.55,36.56,36.54,36.55,57100.0,17.0466,17.0513,17.0419,17.0466,57100.0
2013-05-01 13:20:00,36.54,36.55,36.51,36.53,73200.0,17.0419,17.0466,17.0279,17.0373,73200.0
2013-05-01 13:25:00,36.54,36.55,36.48,36.49,132200.0,17.0419,17.0466,17.0139,17.0186,132200.0
2013-05-01 13:30:00,36.48,36.54,36.48,36.52,73300.0,17.0139,17.0419,17.0139,17.0326,73300.0
2013-05-01 13:35:00,36.52,36.53,36.48,36.48,42800.0,17.0326,17.0373,17.0139,17.0139,42800.0
2013-05-01 13:40:00,36.48,36.49,36.46,36.47,63400.0,17.0139,17.0186,17.0046,17.0093,63400.0
2013-05-01 13:45:00,36.47,36.49,36.46,36.48,37200.0,17.0093,17.0186,17.0046,17.0139,37200.0
2013-05-01 13:50:00,36.48,36.48,36.44,36.47,53400.0,17.0139,17.0139,16.9953,17.0093,53400.0
2013-05-01 13:55:00,36.48,36.5,36.47,36.5,28500.0,17.0139,17.0233,17.0093,17.0233,28500.0
2013-05-01 14:00:00,36.5,36.58,36.49,36.56,112800.0,17.0233,17.0606,17.0186,17.0513,112800.0
2013-05-01 14:05:00,36.55,36.57,36.52,36.55,50800.0,17.0466,17.0559,17.0326,17.0466,50800.0
2013-05-01 14:10:00,36.55,36.57,36.53,36.57,131900.0,17.0466,17.0559,17.0373,17.0559,131900.0
2013-05-01 14:15:00,36.56,36.57,36.54,36.57,84000.0,17.0513,17.0559,17.0419,17.0559,84000.0
2013-05-01 14:20:00,36.58,36.61,36.57,36.58,98900.0,17.0606,17.0746,17.0559,17.0606,98900.0
2013-05-01 14:25:00,36.57,36.61,36.55,36.56,86400.0,17.0559,17.0746,17.0466,17.0513,86400.0
2013-05-01 14:30:00,36.56,36.56,36.52,36.55,55100.0,17.0513,17.0513,17.0326,17.0466,55100.0
2013-05-01 14:35:00,36.55,36.55,36.51,36.51,61300.0,17.0466,17.0466,17.0279,17.0279,61300.0
2013-05-01 14:40:00,36.5,36.51,36.47,36.49,83800.0,17.0233,17.0279,17.0093,17.0186,83800.0
2013-05-01 14:45:00,36.48,36.49,36.45,36.45,41800.0,17.0139,17.0186,17.0,17.0,41800.0
2013-05-01 14:50:00,36.45,36.51,36.45,36.48,83600.0,17.0,17.0279,17.0,17.0139,83600.0
2013-05-01 14:55:00,36.49,36.49,36.47,36.47,69000.0,17.0186,17.0186,17.0093,17.0093,69000.0
2013-05-01 15:00:00,36.47,36.48,36.43,36.43,82800.0,17.0093,17.0139,16.9906,16.9906,82800.0
2013-05-01 15:05:00,36.43,36.44,36.4,36.42,81800.0,16.9906,16.9953,16.9766,16.986,81800.0
2013-05-01 15:10:00,36.42,36.43,36.4,36.4,76600.0,16.986,16.9906,16.9766,16.9766,76600.0
2013-05-01 15:15:00,36.4,36.41,36.38,36.41,80700.0,16.9766,16.9813,16.9673,16.9813,80700.0
2013-05-01 15:20:00,36.41,36.41,36.38,36.38,79500.0,16.9813,16.9813,16.9673,16.9673,79500.0
2013-05-01 15:25:00,36.38,36.4,36.34,36.34,89500.0,16.9673,16.9766,16.9486,16.9486,89500.0
2013-05-01 15:30:00,36.35,36.4,36.34,36.4,90100.0,16.9533,16.9766,16.9486,16.9766,90100.0
2013-05-01 15:35:00,36.39,36.4,36.35,36.35,78300.0,16.972,16.9766,16.9533,16.9533,78300.0
2013-05-01 15:40:00,36.35,36.35,36.31,36.31,108600.0,16.9533,16.9533,16.9347,16.9347,108600.0
2013-05-01 15:45:00,36.31,36.37,36.3,36.33,225500.0,16.9347,16.9626,16.93,16.944,225500.0
2013-05-01 15:50:00,36.33,36.34,36.28,36.3,318000.0,16.944,16.9486,16.9207,16.93,318000.0
2013-05-01 15:55:00,36.29,36.34,36.29,36.34,302300.0,16.9253,16.9486,16.9253,16.9486,302300.0
2013-05-02 09:30:00,36.36,36.48,36.32,36.47,150700.0,16.958,17.0139,16.9393,17.0093,150700.0
2013-05-02 09:35:00,36.47,36.49,36.42,36.46,81300.0,17.0093,17.0186,16.986,17.0046,81300.0
2013-05-02 09:40:00,36.48,36.52,36.45,36.5,36000.0,17.0139,17.0326,17.0,17.0233,36000.0
2013-05-02 09:45:00,36.52,36.56,36.48,36.48,69200.0,17.0326,17.0513,17.0139,17.0139,69200.0
2013-05-02 09:50:00,36.48,36.49,36.45,36.47,62200.0,17.0139,17.0186,17.0,17.0093,62200.0
2013-05-02 09:55:00,36.47,36.48,36.44,36.46,34700.0,17.0093,17.0139,16.9953,17.0046,34700.0
2013-05-02 10:00:00,36.45,36.53,36.45,36.5,101300.0,17.0,17.0373,17.0,17.0233,101300.0
2013-05-02 10:05:00,36.5,36.52,36.47,36.49,57400.0,17.0233,17.0326,17.0093,17.0186,57400.0
2013-05-02 10:10:00,36.49,36.54,36.48,36.51,81700.0,17.0186,17.0419,17.0139,17.0279,81700.0
2013-05-02 10:15:00,36.52,36.55,36.48,36.54,84000.0,17.0326,17.0466,17.0139,17.0419,84000.0
2013-05-02 10:20:00,36.54,36.57,36.54,36.55,50000.0,17.0419,17.0559,17.0419,17.0466,50000.0
2013-05-02 10:25:00,36.56,36.58,36.55,36.58,66500.0,17.0513,17.0606,17.0466,17.0606,66500.0
2013-05-02 10:30:00,36.57,36.63,36.56,36.6,122000.0,17.0559,17.0839,17.0513,17.0699,122000.0
2013-05-02 10:35:00,36.6,36.6,36.5,36.5,48600.0,17.0699,17.0699,17.0233,17.0233,48600.0
2013-05-02 10:40:00,36.51,36.52,36.46,36.46,44600.0,17.0279,17.0326,17.0046,17.0046,44600.0
2013-05-02 10:45:00,36.46,36.47,36.42,36.42,53700.0,17.0046,17.0093,16.986,16.986,53700.0
2013-05-02 10:50:00,36.42,36.47,36.4,36.47,48200.0,16.986,17.0093,16.9766,17.0093,48200.0
2013-05-02 10:55:00,36.47,36.49,36.47,36.49,31200.0,17.0093,17.0186,17.0093,17.0186,31200.0
2013-05-02 11:00:00,36.49,36.52,36.48,36.5,61100.0,17.0186,17.0326,17.0139,17.0233,61100.0
2013-05-02 11:05:00,36.51,36.55,36.51,36.55,75100.0,17.0279,17.0466,17.0279,17.0466,75100.0
2013-05-02 11:10:00,36.55,36.66,36.54,36.66,102400.0,17.0466,17.0979,17.0419,17.0979,102400.0
2013-05-02 11:15:00,36.66,36.76,36.65,36.73,303700.0,17.0979,17.1445,17.0932,17.1305,303700.0
2013-05-02 11:20:00,36.73,36.76,36.73,36.74,120200.0,17.1305,17.1445,17.1305,17.1352,120200.0
2013-05-02 11:25:00,36.75,36.79,36.73,36.77,184900.0,17.1399,17.1585,17.1305,17.1492,184900.0
2013-05-02 11:30:00,36.77,36.8,36.73,36.75,180000.0,17.1492,17.1632,17.1305,17.1399,180000.0
2013-05-02 11:35:00,36.75,36.76,36.74,36.75,66500.0,17.1399,17.1445,17.1352,17.1399,66500.0
2013-05-02 11:40:00,36.75,36.76,36.71,36.75,121700.0,17.1399,17.1445,17.1212,17.1399,121700.0
2013-05-02 11:45:00,36.75,36.76,36.72,36.73,91700.0,17.1399,17.1445,17.1259,17.1305,91700.0
2013-05-02 11:50:00,36.73,36.79,36.71,36.78,342500.0,17.1305,17.1585,17.1212,17.1539,342500.0
2013-05-02 11:55:00,36.77,36.78,36.74,36.76,74600.0,17.1492,17.1539,17.1352,17.1445,74600.0
2013-05-02 12:00:00,36.76,36.78,36.75,36.77,48900.0,17.1445,17.1539,17.1399,17.1492,48900.0
2013-05-02 12:05:00,36.77,36.77,36.75,36.77,65400.0,17.1492,17.1492,17.1399,17.1492,65400.0
2013-05-02 12:10:00,36.77,36.77,36.75,36.76,78800.0,17.1492,17.1492,17.1399,17.1445,78800.0
2013-05-02 12:15:00,36.77,36.78,36.73,36.75,70400.0,17.1492,17.1539,17.1305,17.1399,70400.0
2013-05-02 12:20:00,36.74,36.75,36.74,36.75,18000.0,17.1352,17.1399,17.1352,17.1399,18000.0
2013-05-02 12:25:00,36.74,36.78,36.74,36.77,63400.0,17.1352,17.1539,17.1352,17.1492,63400.0
2013-05-02 12:30:00,36.77,36.79,36.76,36.77,42900.0,17.1492,17.1585,17.1445,17.1492,42900.0
2013-05-02 12:35:00,36.77,36.79,36.75,36.76,82800.0,17.1492,17.1585,17.1399,17.1445,82800.0
2013-05-02 12:40:00,36.77,36.78,36.76,36.78,39200.0,17.1492,17.1539,17.1445,17.1539,39200.0
2013-05-02 12:45:00,36.78,36.79,36.76,36.78,43000.0,17.1539,17.1585,17.1445,17.1539,43000.0
2013-05-02 12:50:00,36.78,36.79,36.77,36.78,35500.0,17.1539,17.1585,17.1492,17.1539,35500.0
2013-05-02 12:55:00,36.79,36.8,36.78,36.8,141700.0,17.1585,17.1632,17.1539,17.1632,141700.0
2013-05-02 13:00:00,36.79,36.81,36.79,36.81,104600.0,17.1585,17.1679,17.1585,17.1679,104600.0
2013-05-02 13:05:00,36.8,36.82,36.8,36.82,46400.0,17.1632,17.1725,17.1632,17.1725,46400.0
2013-05-02 13:10:00,36.82,36.83,36.8,36.81,97300.0,17.1725,17.1772,17.1632,17.1679,97300.0
2013-05-02 13:15:00,36.81,36.81,36.77,36.8,98000.0,17.1679,17.1679,17.1492,17.1632,98000.0
2013-05-02 13:20:00,36.81,36.81,36.78,36.8,76500.0,17.1679,17.1679,17.1539,17.1632,76500.0
2013-05-02 13:25:00,36.8,36.83,36.79,36.82,61100.0,17.1632,17.1772,17.1585,17.1725,61100.0
2013-05-02 13:30:00,36.81,36.83,36.81,36.81,55400.0,17.1679,17.1772,17.1679,17.1679,55400.0
2013-05-02 13:35:00,36.82,36.83,36.8,36.82,67900.0,17.1725,17.1772,17.1632,17.1725,67900.0
2013-05-02 13:40:00,36.82,36.82,36.8,36.8,23100.0,17.1725,17.1725,17.1632,17.1632,23100.0
2013-05-02 13:45:00,36.8,36.8,36.75,36.76,77800.0,17.1632,17.1632,17.1399,17.1445,77800.0
2013-05-02 13:50:00,36.75,36.76,36.73,36.76,77400.0,17.1399,17.1445,17.1305,17.1445,77400.0
2013-05-02 13:55:00,36.76,36.78,36.75,36.78,21600.0,17.1445,17.1539,17.1399,17.1539,21600.0
2013-05-02 14:00:00,36.78,36.8,36.77,36.78,77800.0,17.1539,17.1632,17.1492,17.1539,77800.0
2013-05-02 14:05:00,36.79,36.79,36.71,36.72,57500.0,17.1585,17.1585,17.1212,17.1259,57500.0
2013-05-02 14:10:00,36.73,36.74,36.72,36.72,58900.0,17.1305,17.1352,17.1259,17.1259,58900.0
2013-05-02 14:15:00,36.72,36.73,36.71,36.71,23300.0,17.1259,17.1305,17.1212,17.1212,23300.0
2013-05-02 14:20:00,36.72,36.73,36.7,36.71,44100.0,17.1259,17.1305,17.1166,17.1212,44100.0
2013-05-02 14:25:00,36.71,36.73,36.7,36.72,43400.0,17.1212,17.1305,17.1166,17.1259,43400.0
2013-05-02 14:30:00,36.72,36.73,36.71,36.72,46700.0,17.1259,17.1305,17.1212,17.1259,46700.0
2013-05-02 14:35:00,36.71,36.75,36.71,36.73,52300.0,17.1212,17.1399,17.1212,17.1305,52300.0
2013-05-02 14:40:00,36.73,36.74,36.69,36.7,42000.0,17.1305,17.1352,17.1119,17.1166,42000.0
2013-05-02 14:45:00,36.69,36.7,36.68,36.7,59600.0,17.1119,17.1166,17.1072,17.1166,59600.0
2013-05-02 14:50:00,36.7,36.72,36.7,36.7,25400.0,17.1166,17.1259,17.1166,17.1166,25400.0
2013-05-02 14:55:00,36.7,36.71,36.66,36.66,59600.0,17.1166,17.1212,17.0979,17.0979,59600.0
2013-05-02 15:00:00,36.66,36.68,36.65,36.68,36700.0,17.0979,17.1072,17.0932,17.1072,36700.0
2013-05-02 15:05:00,36.67,36.68,36.64,36.65,52000.0,17.1026,17.1072,17.0886,17.0932,52000.0
2013-05-02 15:10:00,36.65,36.67,36.64,36.66,31300.0,17.0932,17.1026,17.0886,17.0979,31300.0
2013-05-02 15:15:00,36.67,36.67,36.66,36.67,43600.0,17.1026,17.1026,17.0979,17.1026,43600.0
2013-05-02 15:20:00,36.67,36.68,36.66,36.66,56600.0,17.1026,17.1072,17.0979,17.0979,56600.0
2013-05-02 15:25:00,36.67,36.67,36.64,36.64,31700.0,17.1026,17.1026,17.0886,17.0886,31700.0
2013-05-02 15:30:00,36.64,36.68,36.64,36.64,81200.0,17.0886,17.1072,17.0886,17.0886,81200.0
2013-05-02 15:35:00,36.64,36.66,36.64,36.65,42600.0,17.0886,17.0979,17.0886,17.0932,42600.0
2013-05-02 15:40:00,36.65,36.66,36.65,36.66,48600.0,17.0932,17.0979,17.0932,17.0979,48600.0
2013-05-02 15:45:00,36.66,36.66,36.63,36.64,112400.0,17.0979,17.0979,17.0839,17.0886,112400.0
2013-05-02 15:50:00,36.63,36.64,36.6,36.61,205300.0,17.0839,17.0886,17.0699,17.0746,205300.0
2013-05-02 15:55:00,36.62,36.66,36.6,36.65,349500.0,17.0792,17.0979,17.0699,17.0932,349500.0
2013-05-03 09:30:00,36.84,36.85,36.77,36.78,120100.0,17.1818,17.1865,17.1492,17.1539,120100.0
2013-05-03 09:35:00,36.78,36.78,36.63,36.69,108500.0,17.1539,17.1539,17.0839,17.1119,108500.0
2013-05-03 09:40:00,36.68,36.69,36.57,36.59,105600.0,17.1072,17.1119,17.0559,17.0652,105600.0
2013-05-03 09:45:00,36.59,36.7,36.59,36.66,210500.0,17.0652,17.1166,17.0652,17.0979,210500.0
2013-05-03 09:50:00,36.66,36.69,36.65,36.68,64700.0,17.0979,17.1119,17.0932,17.1072,64700.0
2013-05-03 09:55:00,36.68,36.7,36.66,36.66,42000.0,17.1072,17.1166,17.0979,17.0979,42000.0
2013-05-03 10:00:00,36.66,36.69,36.65,36.69,88800.0,17.0979,17.1119,17.0932,17.1119,88800.0
2013-05-03 10:05:00,36.69,36.71,36.67,36.67,54100.0,17.1119,17.1212,17.1026,17.1026,54100.0
2013-05-03 10:10:00,36.68,36.69,36.66,36.69,41500.0,17.1072,17.1119,17.0979,17.1119,41500.0
2013-05-03 10:15:00,36.69,36.7,36.66,36.67,84300.0,17.1119,17.1166,17.0979,17.1026,84300.0
2013-05-03 10:20:00,36.67,36.76,36.67,36.74,205600.0,17.1026,17.1445,17.1026,17.1352,205600.0
2013-05-03 10:25:00,36.73,36.74,36.67,36.69,99900.0,17.1305,17.1352,17.1026,17.1119,99900.0
2013-05-03 10:30:00,36.69,36.7,36.62,36.64,102100.0,17.1119,17.1166,17.0792,17.0886,102100.0
2013-05-03 10:35:00,36.63,36.7,36.63,36.66,96300.0,17.0839,17.1166,17.0839,17.0979,96300.0
2013-05-03 10:40:00,36.66,36.67,36.65,36.67,36100.0,17.0979,17.1026,17.0932,17.1026,36100.0
2013-05-03 10:45:00,36.66,36.68,36.6,36.6,45300.0,17.0979,17.1072,17.0699,17.0699,45300.0
2013-05-03 10:50:00,36.6,36.65,36.6,36.65,38800.0,17.0699,17.0932,17.0699,17.0932,38800.0
2013-05-03 10:55:00,36.64,36.65,36.62,36.63,73200.0,17.0886,17.0932,17.0792,17.0839,73200.0
2013-05-03 11:00:00,36.62,36.7,36.62,36.7,72400.0,17.0792,17.1166,17.0792,17.1166,72400.0
2013-05-03 11:05:00,36.7,36.74,36.7,36.72,38900.0,17.1166,17.1352,17.1166,17.1259,38900.0
2013-05-03 11:10:00,36.73,36.75,36.73,36.74,129500.0,17.1305,17.1399,17.1305,17.1352,129500.0
2013-05-03 11:15:00,36.75,36.75,36.73,36.74,74800.0,17.1399,17.1399,17.1305,17.1352,74800.0
2013-05-03 11:20:00,36.74,36.77,36.74,36.76,46000.0,17.1352,17.1492,17.1352,17.1445,46000.0
2013-05-03 11:25:00,36.75,36.78,36.74,36.75,66600.0,17.1399,17.1539,17.1352,17.1399,66600.0
2013-05-03 11:30:00,36.75,36.78,36.74,36.78,77000.0,17.1399,17.1539,17.1352,17.1539,77000.0
2013-05-03 11:35:00,36.78,36.8,36.76,36.8,88400.0,17.1539,17.1632,17.1445,17.1632,88400.0
2013-05-03 11:40:00,36.8,36.8,36.77,36.79,86100.0,17.1632,17.1632,17.1492,17.1585,86100.0
2013-05-03 11:45:00,36.78,36.8,36.78,36.79,33700.0,17.1539,17.1632,17.1539,17.1585,33700.0
2013-05-03 11:50:00,36.8,36.81,36.79,36.81,25000.0,17.1632,17.1679,17.1585,17.1679,25000.0
2013-05-03 11:55:00,36.81,36.81,36.78,36.78,61200.0,17.1679,17.1679,17.1539,17.1539,61200.0
2013-05-03 12:00:00,36.78,36.81,36.78,36.81,26200.0,17.1539,17.1679,17.1539,17.1679,26200.0
2013-05-03 12:05:00,36.81,36.81,36.76,36.77,44700.0,17.1679,17.1679,17.1445,17.1492,44700.0
2013-05-03 12:10:00,36.77,36.78,36.74,36.75,64800.0,17.1492,17.1539,17.1352,17.1399,64800.0
2013-05-03 12:15:00,36.75,36.76,36.73,36.76,78300.0,17.1399,17.1445,17.1305,17.1445,78300.0
2013-05-03 12:20:00,36.75,36.77,36.73,36.77,55600.0,17.1399,17.1492,17.1305,17.1492,55600.0
2013-05-03 12:25:00,36.77,36.77,36.75,36.75,25600.0,17.1492,17.1492,17.1399,17.1399,25600.0
2013-05-03 12:30:00,36.75,36.76,36.74,36.74,12700.0,17.1399,17.1445,17.1352,17.1352,12700.0
2013-05-03 12:35:00,36.74,36.75,36.72,36.72,45900.0,17.1352,17.1399,17.1259,17.1259,45900.0
2013-05-03 12:40:00,36.72,36.73,36.71,36.71,47200.0,17.1259,17.1305,17.1212,17.1212,47200.0
2013-05-03 12:45:00,36.71,36.74,36.71,36.72,85900.0,17.1212,17.1352,17.1212,17.1259,85900.0
2013-05-03 12:50:00,36.72,36.74,36.72,36.74,56100.0,17.1259,17.1352,17.1259,17.1352,56100.0
2013-05-03 12:55:00,36.74,36.76,36.73,36.75,52000.0,17.1352,17.1445,17.1305,17.1399,52000.0
2013-05-03 13:00:00,36.74,36.76,36.73,36.73,96000.0,17.1352,17.1445,17.1305,17.1305,96000.0
2013-05-03 13:05:00,36.73,36.73,36.72,36.73,14300.0,17.1305,17.1305,17.1259,17.1305,14300.0
2013-05-03 13:10:00,36.73,36.78,36.73,36.77,44100.0,17.1305,17.1539,17.1305,17.1492,44100.0
2013-05-03 13:15:00,36.77,36.77,36.72,36.73,73400.0,17.1492,17.1492,17.1259,17.1305,73400.0
2013-05-03 13:20:00,36.72,36.73,36.7,36.7,50600.0,17.1259,17.1305,17.1166,17.1166,50600.0
2013-05-03 13:25:00,36.7,36.71,36.69,36.69,42200.0,17.1166,17.1212,17.1119,17.1119,42200.0
2013-05-03 13:30:00,36.69,36.69,36.68,36.68,10600.0,17.1119,17.1119,17.1072,17.1072,10600.0
2013-05-03 13:35:00,36.68,36.7,36.67,36.68,35300.0,17.1072,17.1166,17.1026,17.1072,35300.0
2013-05-03 13:40:00,36.67,36.7,36.67,36.69,23800.0,17.1026,17.1166,17.1026,17.1119,23800.0
2013-05-03 13:45:00,36.69,36.7,36.67,36.69,41800.0,17.1119,17.1166,17.1026,17.1119,41800.0
2013-05-03 13:50:00,36.69,36.72,36.69,36.71,75800.0,17.1119,17.1259,17.1119,17.1212,75800.0
2013-05-03 13:55:00,36.71,36.73,36.71,36.72,51300.0,17.1212,17.1305,17.1212,17.1259,51300.0
2013-05-03 14:00:00,36.71,36.72,36.67,36.67,55900.0,17.1212,17.1259,17.1026,17.1026,55900.0
2013-05-03 14:05:00,36.67,36.69,36.67,36.68,40100.0,17.1026,17.1119,17.1026,17.1072,40100.0
2013-05-03 14:10:00,36.67,36.69,36.66,36.67,75600.0,17.1026,17.1119,17.0979,17.1026,75600.0
2013-05-03 14:15:00,36.66,36.66,36.65,36.66,21300.0,17.0979,17.0979,17.0932,17.0979,21300.0
2013-05-03 14:20:00,36.66,36.66,36.63,36.64,44000.0,17.0979,17.0979,17.0839,17.0886,44000.0
2013-05-03 14:25:00,36.64,36.65,36.63,36.64,26300.0,17.0886,17.0932,17.0839,17.0886,26300.0
2013-05-03 14:30:00,36.64,36.64,36.6,36.6,42600.0,17.0886,17.0886,17.0699,17.0699,42600.0
2013-05-03 14:35:00,36.61,36.61,36.57,36.57,37000.0,17.0746,17.0746,17.0559,17.0559,37000.0
2013-05-03 14:40:00,36.57,36.59,36.54,36.54,106800.0,17.0559,17.0652,17.0419,17.0419,106800.0
2013-05-03 14:45:00,36.53,36.55,36.52,36.54,65800.0,17.0373,17.0466,17.0326,17.0419,65800.0
2013-05-03 14:50:00,36.53,36.57,36.53,36.57,52600.0,17.0373,17.0559,17.0373,17.0559,52600.0
2013-05-03 14:55:00,36.57,36.59,36.56,36.57,32700.0,17.0559,17.0652,17.0513,17.0559,32700.0
2013-05-03 15:00:00,36.57,36.58,36.56,36.56,28500.0,17.0559,17.0606,17.0513,17.0513,28500.0
2013-05-03 15:05:00,36.56,36.57,36.54,36.55,31600.0,17.0513,17.0559,17.0419,17.0466,31600.0
2013-05-03 15:10:00,36.54,36.58,36.54,36.58,36700.0,17.0419,17.0606,17.0419,17.0606,36700.0
2013-05-03 15:15:00,36.58,36.58,36.54,36.57,38700.0,17.0606,17.0606,17.0419,17.0559,38700.0
2013-05-03 15:20:00,36.57,36.59,36.56,36.57,46900.0,17.0559,17.0652,17.0513,17.0559,46900.0
2013-05-03 15:25:00,36.58,36.59,36.55,36.55,45700.0,17.0606,17.0652,17.0466,17.0466,45700.0
2013-05-03 15:30:00,36.55,36.59,36.55,36.57,65900.0,17.0466,17.0652,17.0466,17.0559,65900.0
2013-05-03 15:35:00,36.58,36.61,36.58,36.59,71500.0,17.0606,17.0746,17.0606,17.0652,71500.0
2013-05-03 15:40:00,36.59,36.6,36.55,36.55,249100.0,17.0652,17.0699,17.0466,17.0466,249100.0
2013-05-03 15:45:00,36.56,36.62,36.55,36.62,201100.0,17.0513,17.0792,17.0466,17.0792,201100.0
2013-05-03 15:50:00,36.61,36.62,36.53,36.53,350600.0,17.0746,17.0792,17.0373,17.0373,350600.0
2013-05-03 15:55:00,36.54,36.54,36.47,36.5,1012700.0,17.0419,17.0419,17.0093,17.0233,1012700.0
2013-05-06 09:30:00,36.49,36.49,36.41,36.44,169500.0,17.0186,17.0186,16.9813,16.9953,169500.0
2013-05-06 09:35:00,36.43,36.48,36.38,36.4,84400.0,16.9906,17.0139,16.9673,16.9766,84400.0
2013-05-06 09:40:00,36.39,36.39,36.23,36.23,93100.0,16.972,16.972,16.8973,16.8973,93100.0
2013-05-06 09:45:00,36.24,36.28,36.12,36.2,261800.0,16.902,16.9207,16.846,16.8834,261800.0
2013-05-06 09:50:00,36.19,36.22,36.13,36.13,132900.0,16.8787,16.8927,16.8507,16.8507,132900.0
2013-05-06 09:55:00,36.14,36.14,36.1,36.14,56500.0,16.8554,16.8554,16.8367,16.8554,56500.0
2013-05-06 10:00:00,36.14,36.18,36.13,36.17,92800.0,16.8554,16.874,16.8507,16.8694,92800.0
2013-05-06 10:05:00,36.17,36.18,36.14,36.15,40200.0,16.8694,16.874,16.8554,16.86,40200.0
2013-05-06 10:10:00,36.14,36.17,36.13,36.16,67300.0,16.8554,16.8694,16.8507,16.8647,67300.0
2013-05-06 10:15:00,36.17,36.2,36.16,36.18,76900.0,16.8694,16.8834,16.8647,16.874,76900.0
2013-05-06 10:20:00,36.19,36.22,36.17,36.19,182500.0,16.8787,16.8927,16.8694,16.8787,182500.0
2013-05-06 10:25:00,36.2,36.25,36.19,36.22,119100.0,16.8834,16.9067,16.8787,16.8927,119100.0
2013-05-06 10:30:00,36.21,36.21,36.18,36.2,102600.0,16.888,16.888,16.874,16.8834,102600.0
2013-05-06 10:35:00,36.19,36.2,36.14,36.15,61100.0,16.8787,16.8834,16.8554,16.86,61100.0
2013-05-06 10:40:00,36.15,36.16,36.13,36.15,76500.0,16.86,16.8647,16.8507,16.86,76500.0
2013-05-06 10:45:00,36.15,36.17,36.13,36.15,85400.0,16.86,16.8694,16.8507,16.86,85400.0
2013-05-06 10:50:00,36.16,36.16,36.1,36.12,128000.0,16.8647,16.8647,16.8367,16.846,128000.0
2013-05-06 10:55:00,36.11,36.18,36.11,36.15,55300.0,16.8414,16.874,16.8414,16.86,55300.0
2013-05-06 11:00:00,36.15,36.16,36.13,36.13,45600.0,16.86,16.8647,16.8507,16.8507,45600.0
2013-05-06 11:05:00,36.13,36.14,36.1,36.11,48300.0,16.8507,16.8554,16.8367,16.8414,48300.0
2013-05-06 11:10:00,36.1,36.12,36.1,36.1,73900.0,16.8367,16.846,16.8367,16.8367,73900.0
2013-05-06 11:15:00,36.09,36.1,36.07,36.08,46000.0,16.8321,16.8367,16.8227,16.8274,46000.0
2013-05-06 11:20:00,36.07,36.08,36.05,36.05,39800.0,16.8227,16.8274,16.8134,16.8134,39800.0
2013-05-06 11:25:00,36.05,36.1,36.05,36.09,140900.0,16.8134,16.8367,16.8134,16.8321,140900.0
2013-05-06 11:30:00,36.1,36.11,36.06,36.07,82700.0,16.8367,16.8414,16.8181,16.8227,82700.0
2013-05-06 11:35:00,36.07,36.1,36.06,36.1,84200.0,16.8227,16.8367,16.8181,16.8367,84200.0
2013-05-06 11:40:00,36.1,36.13,36.09,36.12,105400.0,16.8367,16.8507,16.8321,16.846,105400.0
2013-05-06 11:45:00,36.12,36.16,36.11,36.16,44300.0,16.846,16.8647,16.8414,16.8647,44300.0
2013-05-06 11:50:00,36.16,36.19,36.15,36.19,62500.0,16.8647,16.8787,16.86,16.8787,62500.0
2013-05-06 11:55:00,36.19,36.24,36.18,36.18,192400.0,16.8787,16.902,16.874,16.874,192400.0
2013-05-06 12:00:00,36.18,36.19,36.15,36.16,48900.0,16.874,16.8787,16.86,16.8647,48900.0
2013-05-06 12:05:00,36.16,36.17,36.14,36.15,68200.0,16.8647,16.8694,16.8554,16.86,68200.0
2013-05-06 12:10:00,36.15,36.16,36.13,36.14,48800.0,16.86,16.8647,16.8507,16.8554,48800.0
2013-05-06 12:15:00,36.13,36.14,36.1,36.11,56800.0,16.8507,16.8554,16.8367,16.8414,56800.0
2013-05-06 12:20:00,36.1,36.13,36.1,36.1,94400.0,16.8367,16.8507,16.8367,16.8367,94400.0
2013-05-06 12:25:00,36.11,36.11,36.09,36.09,72100.0,16.8414,16.8414,16.8321,16.8321,72100.0
2013-05-06 12:30:00,36.09,36.1,36.09,36.09,71300.0,16.8321,16.8367,16.8321,16.8321,71300.0
2013-05-06 12:35:00,36.1,36.1,36.09,36.1,41300.0,16.8367,16.8367,16.8321,16.8367,41300.0
2013-05-06 12:40:00,36.09,36.1,36.08,36.08,83400.0,16.8321,16.8367,16.8274,16.8274,83400.0
2013-05-06 12:45:00,36.08,36.09,36.04,36.04,119900.0,16.8274,16.8321,16.8087,16.8087,119900.0
2013-05-06 12:50:00,36.05,36.05,36.04,36.05,41800.0,16.8134,16.8134,16.8087,16.8134,41800.0
2013-05-06 12:55:00,36.05,36.06,36.01,36.01,162000.0,16.8134,16.8181,16.7947,16.7947,162000.0
2013-05-06 13:00:00,36.01,36.06,36.01,36.06,61300.0,16.7947,16.8181,16.7947,16.8181,61300.0
2013-05-06 13:05:00,36.05,36.09,36.05,36.09,49900.0,16.8134,16.8321,16.8134,16.8321,49900.0
2013-05-06 13:10:00,36.08,36.09,36.08,36.08,52300.0,16.8274,16.8321,16.8274,16.8274,52300.0
2013-05-06 13:15:00,36.08,36.09,36.07,36.09,48300.0,16.8274,16.8321,16.8227,16.8321,48300.0
2013-05-06 13:20:00,36.08,36.12,36.08,36.12,68600.0,16.8274,16.846,16.8274,16.846,68600.0
2013-05-06 13:25:00,36.11,36.13,36.11,36.11,49600.0,16.8414,16.8507,16.8414,16.8414,49600.0
2013-05-06 13:30:00,36.11,36.12,36.1,36.1,62800.0,16.8414,16.846,16.8367,16.8367,62800.0
2013-05-06 13:35:00,36.1,36.11,36.08,36.08,65800.0,16.8367,16.8414,16.8274,16.8274,65800.0
2013-05-06 13:40:00,36.09,36.13,36.08,36.12,85100.0,16.8321,16.8507,16.8274,16.846,85100.0
2013-05-06 13:45:00,36.12,36.13,36.11,36.12,44400.0,16.846,16.8507,16.8414,16.846,44400.0
2013-05-06 13:50:00,36.12,36.12,36.1,36.12,78800.0,16.846,16.846,16.8367,16.846,78800.0
2013-05-06 13:55:00,36.12,36.14,36.11,36.14,32200.0,16.846,16.8554,16.8414,16.8554,32200.0
2013-05-06 14:00:00,36.13,36.14,36.1,36.1,73000.0,16.8507,16.8554,16.8367,16.8367,73000.0
2013-05-06 14:05:00,36.1,36.11,36.09,36.09,53300.0,16.8367,16.8414,16.8321,16.8321,53300.0
2013-05-06 14:10:00,36.1,36.13,36.09,36.12,174900.0,16.8367,16.8507,16.8321,16.846,174900.0
2013-05-06 14:15:00,36.12,36.13,36.09,36.09,131700.0,16.846,16.8507,16.8321,16.8321,131700.0
2013-05-06 14:20:00,36.09,36.1,36.07,36.08,35600.0,16.8321,16.8367,16.8227,16.8274,35600.0
2013-05-06 14:25:00,36.07,36.1,36.07,36.09,52800.0,16.8227,16.8367,16.8227,16.8321,52800.0
2013-05-06 14:30:00,36.08,36.1,36.08,36.08,77500.0,16.8274,16.8367,16.8274,16.8274,77500.0
2013-05-06 14:35:00,36.08,36.1,36.07,36.1,68600.0,16.8274,16.8367,16.8227,16.8367,68600.0
2013-05-06 14:40:00,36.1,36.11,36.09,36.11,132900.0,16.8367,16.8414,16.8321,16.8414,132900.0
2013-05-06 14:45:00,36.11,36.11,36.07,36.08,78400.0,16.8414,16.8414,16.8227,16.8274,78400.0
2013-05-06 14:50:00,36.07,36.08,36.06,36.06,53200.0,16.8227,16.8274,16.8181,16.8181,53200.0
2013-05-06 14:55:00,36.06,36.07,36.04,36.06,99500.0,16.8181,16.8227,16.8087,16.8181,99500.0
2013-05-06 15:00:00,36.06,36.06,36.05,36.05,32800.0,16.8181,16.8181,16.8134,16.8134,32800.0
2013-05-06 15:05:00,36.05,36.06,36.05,36.05,75800.0,16.8134,16.8181,16.8134,16.8134,75800.0
2013-05-06 15:10:00,36.05,36.08,36.04,36.08,93900.0,16.8134,16.8274,16.8087,16.8274,93900.0
2013-05-06 15:15:00,36.08,36.1,36.07,36.09,51800.0,16.8274,16.8367,16.8227,16.8321,51800.0
2013-05-06 15:20:00,36.08,36.09,36.05,36.08,75800.0,16.8274,16.8321,16.8134,16.8274,75800.0
2013-05-06 15:25:00,36.07,36.08,36.02,36.02,86700.0,16.8227,16.8274,16.7994,16.7994,86700.0
2013-05-06 15:30:00,36.02,36.04,36.02,36.02,112300.0,16.7994,16.8087,16.7994,16.7994,112300.0
2013-05-06 15:35:00,36.02,36.06,36.02,36.06,140400.0,16.7994,16.8181,16.7994,16.8181,140400.0
2013-05-06 15:40:00,36.05,36.06,36.05,36.05,155000.0,16.8134,16.8181,16.8134,16.8134,155000.0
2013-05-06 15:45:00,36.06,36.07,36.05,36.07,213600.0,16.8181,16.8227,16.8134,16.8227,213600.0
2013-05-06 15:50:00,36.07,36.07,36.06,36.07,192200.0,16.8227,16.8227,16.8181,16.8227,192200.0
2013-05-06 15:55:00,36.06,36.08,36.06,36.08,359000.0,16.8181,16.8274,16.8181,16.8274,359000.0
2013-05-07 09:30:00,36.2,36.25,36.15,36.18,244000.0,16.8834,16.9067,16.86,16.874,244000.0
2013-05-07 09:35:00,36.19,36.24,36.18,36.22,113100.0,16.8787,16.902,16.874,16.8927,113100.0
2013-05-07 09:40:00,36.22,36.25,36.18,36.23,85300.0,16.8927,16.9067,16.874,16.8973,85300.0
2013-05-07 09:45:00,36.23,36.29,36.22,36.25,131500.0,16.8973,16.9253,16.8927,16.9067,131500.0
2013-05-07 09:50:00,36.26,36.35,36.25,36.28,460800.0,16.9113,16.9533,16.9067,16.9207,460800.0
2013-05-07 09:55:00,36.28,36.36,36.25,36.36,66900.0,16.9207,16.958,16.9067,16.958,66900.0
2013-05-07 10:00:00,36.35,36.41,36.35,36.37,164600.0,16.9533,16.9813,16.9533,16.9626,164600.0
2013-05-07 10:05:00,36.37,36.41,36.36,36.36,91800.0,16.9626,16.9813,16.958,16.958,91800.0
2013-05-07 10:10:00,36.36,36.37,36.34,36.36,96400.0,16.958,16.9626,16.9486,16.958,96400.0
2013-05-07 10:15:00,36.37,36.37,36.32,36.36,160200.0,16.9626,16.9626,16.9393,16.958,160200.0
2013-05-07 10:20:00,36.36,36.37,36.27,36.28,210900.0,16.958,16.9626,16.916,16.9207,210900.0
2013-05-07 10:25:00,36.29,36.3,36.23,36.26,87000.0,16.9253,16.93,16.8973,16.9113,87000.0
2013-05-07 10:30:00,36.25,36.3,36.25,36.29,66800.0,16.9067,16.93,16.9067,16.9253,66800.0
2013-05-07 10:35:00,36.3,36.35,36.3,36.35,191900.0,16.93,16.9533,16.93,16.9533,191900.0
2013-05-07 10:40:00,36.34,36.38,36.33,36.37,236700.0,16.9486,16.9673,16.944,16.9626,236700.0
2013-05-07 10:45:00,36.36,36.37,36.32,36.35,103900.0,16.958,16.9626,16.9393,16.9533,103900.0
2013-05-07 10:50:00,36.34,36.36,36.33,36.36,137100.0,16.9486,16.958,16.944,16.958,137100.0
2013-05-07 10:55:00,36.35,36.37,36.32,36.33,98900.0,16.9533,16.9626,16.9393,16.944,98900.0
2013-05-07 11:00:00,36.33,36.38,36.33,36.38,136500.0,16.944,16.9673,16.944,16.9673,136500.0
2013-05-07 11:05:00,36.38,36.4,36.35,36.4,60700.0,16.9673,16.9766,16.9533,16.9766,60700.0
2013-05-07 11:10:00,36.4,36.43,36.39,36.42,51600.0,16.9766,16.9906,16.972,16.986,51600.0
2013-05-07 11:15:00,36.43,36.47,36.42,36.46,207100.0,16.9906,17.0093,16.986,17.0046,207100.0
2013-05-07 11:20:00,36.47,36.47,36.45,36.46,289800.0,17.0093,17.0093,17.0,17.0046,289800.0
2013-05-07 11:25:00,36.47,36.47,36.44,36.45,91300.0,17.0093,17.0093,16.9953,17.0,91300.0
2013-05-07 11:30:00,36.44,36.46,36.44,36.45,67800.0,16.9953,17.0046,16.9953,17.0,67800.0
2013-05-07 11:35:00,36.46,36.47,36.45,36.46,94900.0,17.0046,17.0093,17.0,17.0046,94900.0
2013-05-07 11:40:00,36.47,36.49,36.46,36.49,79000.0,17.0093,17.0186,17.0046,17.0186,79000.0
2013-05-07 11:45:00,36.49,36.5,36.48,36.5,48800.0,17.0186,17.0233,17.0139,17.0233,48800.0
2013-05-07 11:50:00,36.5,36.52,36.49,36.52,102300.0,17.0233,17.0326,17.0186,17.0326,102300.0
2013-05-07 11:55:00,36.52,36.55,36.51,36.54,79700.0,17.0326,17.0466,17.0279,17.0419,79700.0
2013-05-07 12:00:00,36.54,36.54,36.5,36.52,122200.0,17.0419,17.0419,17.0233,17.0326,122200.0
2013-05-07 12:05:00,36.52,36.52,36.46,36.46,92600.0,17.0326,17.0326,17.0046,17.0046,92600.0
2013-05-07 12:10:00,36.47,36.48,36.44,36.45,198500.0,17.0093,17.0139,16.9953,17.0,198500.0
2013-05-07 12:15:00,36.45,36.48,36.44,36.45,271800.0,17.0,17.0139,16.9953,17.0,271800.0
2013-05-07 12:20:00,36.45,36.45,36.4,36.4,77300.0,17.0,17.0,16.9766,16.9766,77300.0
2013-05-07 12:25:00,36.41,36.42,36.4,36.42,47200.0,16.9813,16.986,16.9766,16.986,47200.0
2013-05-07 12:30:00,36.42,36.45,36.41,36.45,45500.0,16.986,17.0,16.9813,17.0,45500.0
2013-05-07 12:35:00,36.44,36.48,36.44,36.48,107700.0,16.9953,17.0139,16.9953,17.0139,107700.0
2013-05-07 12:40:00,36.47,36.52,36.47,36.52,22400.0,17.0093,17.0326,17.0093,17.0326,22400.0
2013-05-07 12:45:00,36.52,36.55,36.51,36.55,35400.0,17.0326,17.0466,17.0279,17.0466,35400.0
2013-05-07 12:50:00,36.54,36.55,36.52,36.52,52400.0,17.0419,17.0466,17.0326,17.0326,52400.0
2013-05-07 12:55:00,36.52,36.56,36.5,36.55,55300.0,17.0326,17.0513,17.0233,17.0466,55300.0
2013-05-07 13:00:00,36.55,36.56,36.52,36.55,247300.0,17.0466,17.0513,17.0326,17.0466,247300.0
2013-05-07 13:05:00,36.55,36.56,36.54,36.56,70000.0,17.0466,17.0513,17.0419,17.0513,70000.0
2013-05-07 13:10:00,36.55,36.57,36.55,36.57,123000.0,17.0466,17.0559,17.0466,17.0559,123000.0
2013-05-07 13:15:00,36.57,36.59,36.56,36.58,91400.0,17.0559,17.0652,17.0513,17.0606,91400.0
2013-05-07 13:20:00,36.58,36.59,36.54,36.55,135000.0,17.0606,17.0652,17.0419,17.0466,135000.0
2013-05-07 13:25:00,36.55,36.58,36.55,36.55,71900.0,17.0466,17.0606,17.0466,17.0466,71900.0
2013-05-07 13:30:00,36.56,36.56,36.53,36.53,96400.0,17.0513,17.0513,17.0373,17.0373,96400.0
2013-05-07 13:35:00,36.53,36.56,36.53,36.55,99100.0,17.0373,17.0513,17.0373,17.0466,99100.0
2013-05-07 13:40:00,36.54,36.55,36.54,36.55,99000.0,17.0419,17.0466,17.0419,17.0466,99000.0
2013-05-07 13:45:00,36.55,36.56,36.54,36.56,83700.0,17.0466,17.0513,17.0419,17.0513,83700.0
2013-05-07 13:50:00,36.55,36.56,36.53,36.55,57100.0,17.0466,17.0513,17.0373,17.0466,57100.0
2013-05-07 13:55:00,36.54,36.55,36.53,36.55,33800.0,17.0419,17.0466,17.0373,17.0466,33800.0
2013-05-07 14:00:00,36.55,36.56,36.53,36.56,42000.0,17.0466,17.0513,17.0373,17.0513,42000.0
2013-05-07 14:05:00,36.56,36.56,36.53,36.54,64900.0,17.0513,17.0513,17.0373,17.0419,64900.0
2013-05-07 14:10:00,36.54,36.56,36.54,36.54,42400.0,17.0419,17.0513,17.0419,17.0419,42400.0
2013-05-07 14:15:00,36.54,36.55,36.53,36.53,28800.0,17.0419,17.0466,17.0373,17.0373,28800.0
2013-05-07 14:20:00,36.53,36.55,36.53,36.54,67600.0,17.0373,17.0466,17.0373,17.0419,67600.0
2013-05-07 14:25:00,36.55,36.56,36.54,36.54,65600.0,17.0466,17.0513,17.0419,17.0419,65600.0
2013-05-07 14:30:00,36.55,36.55,36.53,36.54,22500.0,17.0466,17.0466,17.0373,17.0419,22500.0
2013-05-07 14:35:00,36.53,36.54,36.5,36.51,76600.0,17.0373,17.0419,17.0233,17.0279,76600.0
2013-05-07 14:40:00,36.52,36.53,36.51,36.51,42400.0,17.0326,17.0373,17.0279,17.0279,42400.0
2013-05-07 14:45:00,36.51,36.52,36.51,36.52,35800.0,17.0279,17.0326,17.0279,17.0326,35800.0
2013-05-07 14:50:00,36.51,36.53,36.51,36.52,34000.0,17.0279,17.0373,17.0279,17.0326,34000.0
2013-05-07 14:55:00,36.52,36.54,36.52,36.54,58800.0,17.0326,17.0419,17.0326,17.0419,58800.0
2013-05-07 15:00:00,36.54,36.56,36.53,36.55,39500.0,17.0419,17.0513,17.0373,17.0466,39500.0
2013-05-07 15:05:00,36.56,36.58,36.52,36.54,138600.0,17.0513,17.0606,17.0326,17.0419,138600.0
2013-05-07 15:10:00,36.53,36.55,36.52,36.54,57800.0,17.0373,17.0466,17.0326,17.0419,57800.0
2013-05-07 15:15:00,36.54,36.55,36.53,36.55,55600.0,17.0419,17.0466,17.0373,17.0466,55600.0
2013-05-07 15:20:00,36.55,36.56,36.54,36.55,91500.0,17.0466,17.0513,17.0419,17.0466,91500.0
2013-05-07 15:25:00,36.55,36.55,36.52,36.52,105400.0,17.0466,17.0466,17.0326,17.0326,105400.0
2013-05-07 15:30:00,36.53,36.54,36.52,36.54,98600.0,17.0373,17.0419,17.0326,17.0419,98600.0
2013-05-07 15:35:00,36.53,36.54,36.51,36.53,147800.0,17.0373,17.0419,17.0279,17.0373,147800.0
2013-05-07 15:40:00,36.54,36.54,36.49,36.5,297600.0,17.0419,17.0419,17.0186,17.0233,297600.0
2013-05-07 15:45:00,36.5,36.51,36.47,36.47,242600.0,17.0233,17.0279,17.0093,17.0093,242600.0
2013-05-07 15:50:00,36.48,36.48,36.47,36.47,173200.0,17.0139,17.0139,17.0093,17.0093,173200.0
2013-05-07 15:55:00,36.48,36.49,36.46,36.47,361600.0,17.0139,17.0186,17.0046,17.0093,361600.0
2013-05-08 09:30:00,36.51,36.58,36.41,36.45,196000.0,17.0279,17.0606,16.9813,17.0,196000.0
2013-05-08 09:35:00,36.46,36.52,36.45,36.5,62900.0,17.0046,17.0326,17.0,17.0233,62900.0
2013-05-08 09:40:00,36.49,36.52,36.45,36.49,127200.0,17.0186,17.0326,17.0,17.0186,127200.0
2013-05-08 09:45:00,36.48,36.54,36.45,36.53,101900.0,17.0139,17.0419,17.0,17.0373,101900.0
2013-05-08 09:50:00,36.53,36.54,36.47,36.5,72900.0,17.0373,17.0419,17.0093,17.0233,72900.0
2013-05-08 09:55:00,36.49,36.51,36.48,36.51,229300.0,17.0186,17.0279,17.0139,17.0279,229300.0
2013-05-08 10:00:00,36.5,36.53,36.5,36.5,84500.0,17.0233,17.0373,17.0233,17.0233,84500.0
2013-05-08 10:05:00,36.5,36.53,36.48,36.51,137800.0,17.0233,17.0373,17.0139,17.0279,137800.0
2013-05-08 10:10:00,36.51,36.52,36.5,36.52,71900.0,17.0279,17.0326,17.0233,17.0326,71900.0
2013-05-08 10:15:00,36.52,36.56,36.52,36.54,52200.0,17.0326,17.0513,17.0326,17.0419,52200.0
2013-05-08 10:20:00,36.54,36.59,36.54,36.55,85400.0,17.0419,17.0652,17.0419,17.0466,85400.0
2013-05-08 10:25:00,36.56,36.59,36.55,36.59,35200.0,17.0513,17.0652,17.0466,17.0652,35200.0
2013-05-08 10:30:00,36.59,36.62,36.59,36.62,77600.0,17.0652,17.0792,17.0652,17.0792,77600.0
2013-05-08 10:35:00,36.61,36.62,36.6,36.62,53800.0,17.0746,17.0792,17.0699,17.0792,53800.0
2013-05-08 10:40:00,36.61,36.62,36.58,36.59,60700.0,17.0746,17.0792,17.0606,17.0652,60700.0
2013-05-08 10:45:00,36.6,36.6,36.54,36.54,52900.0,17.0699,17.0699,17.0419,17.0419,52900.0
2013-05-08 10:50:00,36.54,36.56,36.51,36.55,102500.0,17.0419,17.0513,17.0279,17.0466,102500.0
2013-05-08 10:55:00,36.55,36.55,36.51,36.53,58000.0,17.0466,17.0466,17.0279,17.0373,58000.0
2013-05-08 11:00:00,36.52,36.55,36.52,36.55,30800.0,17.0326,17.0466,17.0326,17.0466,30800.0
2013-05-08 11:05:00,36.54,36.55,36.54,36.55,22400.0,17.0419,17.0466,17.0419,17.0466,22400.0
2013-05-08 11:10:00,36.55,36.56,36.55,36.56,33900.0,17.0466,17.0513,17.0466,17.0513,33900.0
2013-05-08 11:15:00,36.55,36.56,36.54,36.54,41100.0,17.0466,17.0513,17.0419,17.0419,41100.0
2013-05-08 11:20:00,36.54,36.54,36.52,36.53,53600.0,17.0419,17.0419,17.0326,17.0373,53600.0
2013-05-08 11:25:00,36.54,36.55,36.53,36.53,38400.0,17.0419,17.0466,17.0373,17.0373,38400.0
2013-05-08 11:30:00,36.53,36.56,36.53,36.55,102600.0,17.0373,17.0513,17.0373,17.0466,102600.0
2013-05-08 11:35:00,36.55,36.57,36.51,36.53,107700.0,17.0466,17.0559,17.0279,17.0373,107700.0
2013-05-08 11:40:00,36.53,36.58,36.53,36.55,126600.0,17.0373,17.0606,17.0373,17.0466,126600.0
2013-05-08 11:45:00,36.55,36.55,36.48,36.48,60900.0,17.0466,17.0466,17.0139,17.0139,60900.0
2013-05-08 11:50:00,36.49,36.51,36.48,36.49,46300.0,17.0186,17.0279,17.0139,17.0186,46300.0
2013-05-08 11:55:00,36.49,36.5,36.49,36.5,17800.0,17.0186,17.0233,17.0186,17.0233,17800.0
2013-05-08 12:00:00,36.5,36.51,36.49,36.51,26800.0,17.0233,17.0279,17.0186,17.0279,26800.0
2013-05-08 12:05:00,36.51,36.51,36.49,36.49,23500.0,17.0279,17.0279,17.0186,17.0186,23500.0
2013-05-08 12:10:00,36.49,36.51,36.49,36.51,20900.0,17.0186,17.0279,17.0186,17.0279,20900.0
2013-05-08 12:15:00,36.51,36.51,36.48,36.48,24400.0,17.0279,17.0279,17.0139,17.0139,24400.0
2013-05-08 12:20:00,36.49,36.51,36.47,36.51,31300.0,17.0186,17.0279,17.0093,17.0279,31300.0
2013-05-08 12:25:00,36.51,36.53,36.5,36.53,50200.0,17.0279,17.0373,17.0233,17.0373,50200.0
2013-05-08 12:30:00,36.52,36.53,36.52,36.52,14500.0,17.0326,17.0373,17.0326,17.0326,14500.0
2013-05-08 12:35:00,36.52,36.53,36.49,36.49,41000.0,17.0326,17.0373,17.0186,17.0186,41000.0
2013-05-08 12:40:00,36.49,36.5,36.46,36.47,26200.0,17.0186,17.0233,17.0046,17.0093,26200.0
2013-05-08 12:45:00,36.46,36.49,36.46,36.49,48300.0,17.0046,17.0186,17.0046,17.0186,48300.0
2013-05-08 12:50:00,36.48,36.5,36.48,36.49,18500.0,17.0139,17.0233,17.0139,17.0186,18500.0
2013-05-08 12:55:00,36.5,36.5,36.47,36.48,30000.0,17.0233,17.0233,17.0093,17.0139,30000.0
2013-05-08 13:00:00,36.47,36.5,36.47,36.49,22400.0,17.0093,17.0233,17.0093,17.0186,22400.0
2013-05-08 13:05:00,36.5,36.51,36.49,36.51,14300.0,17.0233,17.0279,17.0186,17.0279,14300.0
2013-05-08 13:10:00,36.51,36.51,36.5,36.5,15600.0,17.0279,17.0279,17.0233,17.0233,15600.0
2013-05-08 13:15:00,36.5,36.51,36.5,36.5,14100.0,17.0233,17.0279,17.0233,17.0233,14100.0
2013-05-08 13:20:00,36.5,36.51,36.47,36.49,77200.0,17.0233,17.0279,17.0093,17.0186,77200.0
2013-05-08 13:25:00,36.48,36.49,36.45,36.46,45100.0,17.0139,17.0186,17.0,17.0046,45100.0
2013-05-08 13:30:00,36.47,36.49,36.46,36.48,22100.0,17.0093,17.0186,17.0046,17.0139,22100.0
2013-05-08 13:35:00,36.49,36.5,36.48,36.5,20900.0,17.0186,17.0233,17.0139,17.0233,20900.0
2013-05-08 13:40:00,36.49,36.5,36.44,36.44,65000.0,17.0186,17.0233,16.9953,16.9953,65000.0
2013-05-08 13:45:00,36.44,36.45,36.44,36.45,44700.0,16.9953,17.0,16.9953,17.0,44700.0
2013-05-08 13:50:00,36.44,36.47,36.44,36.46,128700.0,16.9953,17.0093,16.9953,17.0046,128700.0
2013-05-08 13:55:00,36.46,36.48,36.46,36.48,93300.0,17.0046,17.0139,17.0046,17.0139,93300.0
2013-05-08 14:00:00,36.48,36.5,36.48,36.5,61200.0,17.0139,17.0233,17.0139,17.0233,61200.0
2013-05-08 14:05:00,36.49,36.5,36.46,36.47,116400.0,17.0186,17.0233,17.0046,17.0093,116400.0
2013-05-08 14:10:00,36.47,36.49,36.46,36.49,53400.0,17.0093,17.0186,17.0046,17.0186,53400.0
2013-05-08 14:15:00,36.49,36.5,36.48,36.5,38700.0,17.0186,17.0233,17.0139,17.0233,38700.0
2013-05-08 14:20:00,36.5,36.5,36.48,36.48,27500.0,17.0233,17.0233,17.0139,17.0139,27500.0
2013-05-08 14:25:00,36.49,36.51,36.48,36.5,31400.0,17.0186,17.0279,17.0139,17.0233,31400.0
2013-05-08 14:30:00,36.5,36.5,36.48,36.48,20300.0,17.0233,17.0233,17.0139,17.0139,20300.0
2013-05-08 14:35:00,36.48,36.5,36.48,36.5,46800.0,17.0139,17.0233,17.0139,17.0233,46800.0
2013-05-08 14:40:00,36.5,36.5,36.46,36.47,54900.0,17.0233,17.0233,17.0046,17.0093,54900.0
2013-05-08 14:45:00,36.48,36.48,36.45,36.46,43100.0,17.0139,17.0139,17.0,17.0046,43100.0
2013-05-08 14:50:00,36.45,36.47,36.45,36.46,62400.0,17.0,17.0093,17.0,17.0046,62400.0
2013-05-08 14:55:00,36.47,36.47,36.45,36.45,52600.0,17.0093,17.0093,17.0,17.0,52600.0
2013-05-08 15:00:00,36.45,36.47,36.45,36.46,60800.0,17.0,17.0093,17.0,17.0046,60800.0
2013-05-08 15:05:00,36.45,36.46,36.44,36.46,32100.0,17.0,17.0046,16.9953,17.0046,32100.0
2013-05-08 15:10:00,36.46,36.48,36.45,36.47,35900.0,17.0046,17.0139,17.0,17.0093,35900.0
2013-05-08 15:15:00,36.46,36.49,36.46,36.48,37500.0,17.0046,17.0186,17.0046,17.0139,37500.0
2013-05-08 15:20:00,36.49,36.5,36.48,36.5,53000.0,17.0186,17.0233,17.0139,17.0233,53000.0
2013-05-08 15:25:00,36.5,36.53,36.5,36.52,86900.0,17.0233,17.0373,17.0233,17.0326,86900.0
2013-05-08 15:30:00,36.52,36.53,36.5,36.51,83800.0,17.0326,17.0373,17.0233,17.0279,83800.0
2013-05-08 15:35:00,36.52,36.52,36.49,36.49,101400.0,17.0326,17.0326,17.0186,17.0186,101400.0
2013-05-08 15:40:00,36.5,36.52,36.49,36.52,93200.0,17.0233,17.0326,17.0186,17.0326,93200.0
2013-05-08 15:45:00,36.52,36.52,36.51,36.51,112400.0,17.0326,17.0326,17.0279,17.0279,112400.0
2013-05-08 15:50:00,36.51,36.52,36.49,36.5,172100.0,17.0279,17.0326,17.0186,17.0233,172100.0
2013-05-08 15:55:00,36.5,36.52,36.49,36.51,349500.0,17.0233,17.0326,17.0186,17.0279,349500.0
2013-05-09 09:30:00,36.54,36.61,36.52,36.56,122500.0,17.0419,17.0746,17.0326,17.0513,122500.0
2013-05-09 09:35:00,36.57,36.63,36.56,36.61,53500.0,17.0559,17.0839,17.0513,17.0746,53500.0
2013-05-09 09:40:00,36.6,36.61,36.57,36.57,56900.0,17.0699,17.0746,17.0559,17.0559,56900.0
2013-05-09 09:45:00,36.57,36.59,36.45,36.45,162800.0,17.0559,17.0652,17.0,17.0,162800.0
2013-05-09 09:50:00,36.46,36.52,36.45,36.52,46500.0,17.0046,17.0326,17.0,17.0326,46500.0
2013-05-09 09:55:00,36.53,36.55,36.52,36.53,31100.0,17.0373,17.0466,17.0326,17.0373,31100.0
2013-05-09 10:00:00,36.53,36.61,36.52,36.58,60200.0,17.0373,17.0746,17.0326,17.0606,60200.0
2013-05-09 10:05:00,36.59,36.59,36.55,36.58,52600.0,17.0652,17.0652,17.0466,17.0606,52600.0
2013-05-09 10:10:00,36.58,36.59,36.57,36.57,24400.0,17.0606,17.0652,17.0559,17.0559,24400.0
2013-05-09 10:15:00,36.57,36.58,36.46,36.47,44000.0,17.0559,17.0606,17.0046,17.0093,44000.0
2013-05-09 10:20:00,36.46,36.48,36.45,36.46,46600.0,17.0046,17.0139,17.0,17.0046,46600.0
2013-05-09 10:25:00,36.45,36.45,36.39,36.39,83400.0,17.0,17.0,16.972,16.972,83400.0
2013-05-09 10:30:00,36.39,36.45,36.38,36.44,49900.0,16.972,17.0,16.9673,16.9953,49900.0
2013-05-09 10:35:00,36.43,36.49,36.43,36.48,43700.0,16.9906,17.0186,16.9906,17.0139,43700.0
2013-05-09 10:40:00,36.48,36.51,36.48,36.49,37800.0,17.0139,17.0279,17.0139,17.0186,37800.0
2013-05-09 10:45:00,36.5,36.5,36.47,36.5,33100.0,17.0233,17.0233,17.0093,17.0233,33100.0
2013-05-09 10:50:00,36.49,36.51,36.46,36.47,38900.0,17.0186,17.0279,17.0046,17.0093,38900.0
2013-05-09 10:55:00,36.48,36.48,36.44,36.45,28100.0,17.0139,17.0139,16.9953,17.0,28100.0
2013-05-09 11:00:00,36.45,36.48,36.45,36.47,29300.0,17.0,17.0139,17.0,17.0093,29300.0
2013-05-09 11:05:00,36.46,36.48,36.42,36.44,23900.0,17.0046,17.0139,16.986,16.9953,23900.0
2013-05-09 11:10:00,36.44,36.44,36.4,36.41,27500.0,16.9953,16.9953,16.9766,16.9813,27500.0
2013-05-09 11:15:00,36.4,36.41,36.36,36.37,30600.0,16.9766,16.9813,16.958,16.9626,30600.0
2013-05-09 11:20:00,36.36,36.38,36.36,36.37,27500.0,16.958,16.9673,16.958,16.9626,27500.0
2013-05-09 11:25:00,36.37,36.37,36.34,36.34,38500.0,16.9626,16.9626,16.9486,16.9486,38500.0
2013-05-09 11:30:00,36.34,36.36,36.32,36.33,63500.0,16.9486,16.958,16.9393,16.944,63500.0
2013-05-09 11:35:00,36.33,36.34,36.31,36.32,30100.0,16.944,16.9486,16.9347,16.9393,30100.0
2013-05-09 11:40:00,36.32,36.33,36.3,36.32,53700.0,16.9393,16.944,16.93,16.9393,53700.0
2013-05-09 11:45:00,36.32,36.32,36.29,36.3,29000.0,16.9393,16.9393,16.9253,16.93,29000.0
2013-05-09 11:50:00,36.3,36.3,36.27,36.27,36900.0,16.93,16.93,16.916,16.916,36900.0
2013-05-09 11:55:00,36.28,36.28,36.26,36.27,31900.0,16.9207,16.9207,16.9113,16.916,31900.0
2013-05-09 12:00:00,36.28,36.32,36.28,36.31,26000.0,16.9207,16.9393,16.9207,16.9347,26000.0
2013-05-09 12:05:00,36.32,36.36,36.32,36.36,26600.0,16.9393,16.958,16.9393,16.958,26600.0
2013-05-09 12:10:00,36.35,36.36,36.33,36.33,17700.0,16.9533,16.958,16.944,16.944,17700.0
2013-05-09 12:15:00,36.33,36.33,36.3,36.3,31700.0,16.944,16.944,16.93,16.93,31700.0
2013-05-09 12:20:00,36.3,36.31,36.29,36.29,38600.0,16.93,16.9347,16.9253,16.9253,38600.0
2013-05-09 12:25:00,36.29,36.3,36.27,36.28,29600.0,16.9253,16.93,16.916,16.9207,29600.0
2013-05-09 12:30:00,36.27,36.28,36.26,36.27,24300.0,16.916,16.9207,16.9113,16.916,24300.0
2013-05-09 12:35:00,36.26,36.27,36.25,36.26,50300.0,16.9113,16.916,16.9067,16.9113,50300.0
2013-05-09 12:40:00,36.26,36.27,36.24,36.25,65800.0,16.9113,16.916,16.902,16.9067,65800.0
2013-05-09 12:45:00,36.25,36.27,36.25,36.27,37500.0,16.9067,16.916,16.9067,16.916,37500.0
2013-05-09 12:50:00,36.27,36.29,36.26,36.28,44600.0,16.916,16.9253,16.9113,16.9207,44600.0
2013-05-09 12:55:00,36.29,36.33,36.28,36.32,48300.0,16.9253,16.944,16.9207,16.9393,48300.0
2013-05-09 13:00:00,36.32,36.34,36.31,36.33,44600.0,16.9393,16.9486,16.9347,16.944,44600.0
2013-05-09 13:05:00,36.33,36.34,36.31,36.31,24100.0,16.944,16.9486,16.9347,16.9347,24100.0
2013-05-09 13:10:00,36.31,36.32,36.3,36.31,33600.0,16.9347,16.9393,16.93,16.9347,33600.0
2013-05-09 13:15:00,36.31,36.33,36.3,36.32,57700.0,16.9347,16.944,16.93,16.9393,57700.0
2013-05-09 13:20:00,36.33,36.34,36.32,36.32,40600.0,16.944,16.9486,16.9393,16.9393,40600.0
2013-05-09 13:25:00,36.33,36.33,36.3,36.31,38300.0,16.944,16.944,16.93,16.9347,38300.0
2013-05-09 13:30:00,36.31,36.35,36.31,36.35,34200.0,16.9347,16.9533,16.9347,16.9533,34200.0
2013-05-09 13:35:00,36.36,36.39,36.36,36.37,46200.0,16.958,16.972,16.958,16.9626,46200.0
2013-05-09 13:40:00,36.37,36.38,36.35,36.37,43100.0,16.9626,16.9673,16.9533,16.9626,43100.0
2013-05-09 13:45:00,36.37,36.41,36.36,36.37,67200.0,16.9626,16.9813,16.958,16.9626,67200.0
2013-05-09 13:50:00,36.37,36.37,36.33,36.33,26400.0,16.9626,16.9626,16.944,16.944,26400.0
2013-05-09 13:55:00,36.33,36.36,36.32,36.36,77400.0,16.944,16.958,16.9393,16.958,77400.0
2013-05-09 14:00:00,36.36,36.37,36.34,36.34,33100.0,16.958,16.9626,16.9486,16.9486,33100.0
2013-05-09 14:05:00,36.34,36.35,36.31,36.33,53100.0,16.9486,16.9533,16.9347,16.944,53100.0
2013-05-09 14:10:00,36.34,36.35,36.31,36.31,38300.0,16.9486,16.9533,16.9347,16.9347,38300.0
2013-05-09 14:15:00,36.31,36.32,36.3,36.3,18700.0,16.9347,16.9393,16.93,16.93,18700.0
2013-05-09 14:20:00,36.3,36.31,36.27,36.28,38800.0,16.93,16.9347,16.916,16.9207,38800.0
2013-05-09 14:25:00,36.27,36.32,36.27,36.31,56400.0,16.916,16.9393,16.916,16.9347,56400.0
2013-05-09 14:30:00,36.31,36.34,36.3,36.34,62600.0,16.9347,16.9486,16.93,16.9486,62600.0
2013-05-09 14:35:00,36.34,36.34,36.29,36.3,44600.0,16.9486,16.9486,16.9253,16.93,44600.0
2013-05-09 14:40:00,36.29,36.3,36.26,36.29,74000.0,16.9253,16.93,16.9113,16.9253,74000.0
2013-05-09 14:45:00,36.28,36.29,36.26,36.26,32900.0,16.9207,16.9253,16.9113,16.9113,32900.0
2013-05-09 14:50:00,36.26,36.27,36.24,36.25,71000.0,16.9113,16.916,16.902,16.9067,71000.0
2013-05-09 14:55:00,36.25,36.27,36.23,36.26,80800.0,16.9067,16.916,16.8973,16.9113,80800.0
2013-05-09 15:00:00,36.27,36.27,36.21,36.23,72300.0,16.916,16.916,16.888,16.8973,72300.0
2013-05-09 15:05:00,36.23,36.28,36.23,36.27,102100.0,16.8973,16.9207,16.8973,16.916,102100.0
2013-05-09 15:10:00,36.27,36.29,36.27,36.28,50200.0,16.916,16.9253,16.916,16.9207,50200.0
2013-05-09 15:15:00,36.28,36.29,36.26,36.29,55900.0,16.9207,16.9253,16.9113,16.9253,55900.0
2013-05-09 15:20:00,36.28,36.33,36.28,36.33,65400.0,16.9207,16.944,16.9207,16.944,65400.0
2013-05-09 15:25:00,36.33,36.33,36.3,36.3,43600.0,16.944,16.944,16.93,16.93,43600.0
2013-05-09 15:30:00,36.3,36.33,36.3,36.31,58300.0,16.93,16.944,16.93,16.9347,58300.0
2013-05-09 15:35:00,36.31,36.33,36.3,36.3,89400.0,16.9347,16.944,16.93,16.93,89400.0
2013-05-09 15:40:00,36.3,36.31,36.27,36.27,52800.0,16.93,16.9347,16.916,16.916,52800.0
2013-05-09 15:45:00,36.27,36.31,36.25,36.31,160700.0,16.916,16.9347,16.9067,16.9347,160700.0
2013-05-09 15:50:00,36.3,36.32,36.25,36.26,156700.0,16.93,16.9393,16.9067,16.9113,156700.0
2013-05-09 15:55:00,36.27,36.35,36.26,36.35,286700.0,16.916,16.9533,16.9113,16.9533,286700.0
2013-05-10 09:30:00,36.3,36.44,36.3,36.42,127400.0,16.93,16.9953,16.93,16.986,127400.0
2013-05-10 09:35:00,36.43,36.49,36.43,36.46,67800.0,16.9906,17.0186,16.9906,17.0046,67800.0
2013-05-10 09:40:00,36.47,36.47,36.37,36.37,39600.0,17.0093,17.0093,16.9626,16.9626,39600.0
2013-05-10 09:45:00,36.38,36.49,36.38,36.49,55100.0,16.9673,17.0186,16.9673,17.0186,55100.0
2013-05-10 09:50:00,36.48,36.51,36.47,36.51,125800.0,17.0139,17.0279,17.0093,17.0279,125800.0
2013-05-10 09:55:00,36.51,36.69,36.5,36.68,141400.0,17.0279,17.1119,17.0233,17.1072,141400.0
2013-05-10 10:00:00,36.68,36.73,36.65,36.72,194200.0,17.1072,17.1305,17.0932,17.1259,194200.0
2013-05-10 10:05:00,36.71,36.73,36.66,36.69,202000.0,17.1212,17.1305,17.0979,17.1119,202000.0
2013-05-10 10:10:00,36.69,36.69,36.65,36.67,63800.0,17.1119,17.1119,17.0932,17.1026,63800.0
2013-05-10 10:15:00,36.67,36.7,36.66,36.66,57900.0,17.1026,17.1166,17.0979,17.0979,57900.0
2013-05-10 10:20:00,36.66,36.68,36.65,36.67,85900.0,17.0979,17.1072,17.0932,17.1026,85900.0
2013-05-10 10:25:00,36.68,36.7,36.65,36.65,53300.0,17.1072,17.1166,17.0932,17.0932,53300.0
2013-05-10 10:30:00,36.66,36.66,36.58,36.61,65200.0,17.0979,17.0979,17.0606,17.0746,65200.0
2013-05-10 10:35:00,36.62,36.62,36.57,36.58,90000.0,17.0792,17.0792,17.0559,17.0606,90000.0
2013-05-10 10:40:00,36.57,36.59,36.56,36.58,27800.0,17.0559,17.0652,17.0513,17.0606,27800.0
2013-05-10 10:45:00,36.59,36.61,36.57,36.58,51000.0,17.0652,17.0746,17.0559,17.0606,51000.0
2013-05-10 10:50:00,36.58,36.62,36.57,36.61,61500.0,17.0606,17.0792,17.0559,17.0746,61500.0
2013-05-10 10:55:00,36.61,36.62,36.6,36.61,35900.0,17.0746,17.0792,17.0699,17.0746,35900.0
2013-05-10 11:00:00,36.62,36.64,36.61,36.63,67700.0,17.0792,17.0886,17.0746,17.0839,67700.0
2013-05-10 11:05:00,36.63,36.67,36.63,36.66,42100.0,17.0839,17.1026,17.0839,17.0979,42100.0
2013-05-10 11:10:00,36.67,36.67,36.63,36.64,45200.0,17.1026,17.1026,17.0839,17.0886,45200.0
2013-05-10 11:15:00,36.64,36.64,36.6,36.61,60900.0,17.0886,17.0886,17.0699,17.0746,60900.0
2013-05-10 11:20:00,36.6,36.62,36.57,36.62,73900.0,17.0699,17.0792,17.0559,17.0792,73900.0
2013-05-10 11:25:00,36.62,36.65,36.61,36.63,42500.0,17.0792,17.0932,17.0746,17.0839,42500.0
2013-05-10 11:30:00,36.64,36.67,36.62,36.64,61500.0,17.0886,17.1026,17.0792,17.0886,61500.0
2013-05-10 11:35:00,36.64,36.65,36.61,36.62,99100.0,17.0886,17.0932,17.0746,17.0792,99100.0
2013-05-10 11:40:00,36.62,36.63,36.56,36.56,63200.0,17.0792,17.0839,17.0513,17.0513,63200.0
2013-05-10 11:45:00,36.56,36.57,36.49,36.49,50900.0,17.0513,17.0559,17.0186,17.0186,50900.0
2013-05-10 11:50:00,36.49,36.5,36.42,36.45,70300.0,17.0186,17.0233,16.986,17.0,70300.0
2013-05-10 11:55:00,36.45,36.51,36.45,36.5,81400.0,17.0,17.0279,17.0,17.0233,81400.0
2013-05-10 12:00:00,36.5,36.52,36.49,36.5,59600.0,17.0233,17.0326,17.0186,17.0233,59600.0
2013-05-10 12:05:00,36.49,36.53,36.49,36.5,94600.0,17.0186,17.0373,17.0186,17.0233,94600.0
2013-05-10 12:10:00,36.5,36.53,36.5,36.52,27400.0,17.0233,17.0373,17.0233,17.0326,27400.0
2013-05-10 12:15:00,36.52,36.55,36.52,36.53,31300.0,17.0326,17.0466,17.0326,17.0373,31300.0
2013-05-10 12:20:00,36.54,36.57,36.53,36.57,25100.0,17.0419,17.0559,17.0373,17.0559,25100.0
2013-05-10 12:25:00,36.57,36.58,36.53,36.53,36300.0,17.0559,17.0606,17.0373,17.0373,36300.0
2013-05-10 12:30:00,36.53,36.55,36.52,36.53,51200.0,17.0373,17.0466,17.0326,17.0373,51200.0
2013-05-10 12:35:00,36.53,36.54,36.52,36.52,27300.0,17.0373,17.0419,17.0326,17.0326,27300.0
2013-05-10 12:40:00,36.53,36.57,36.53,36.55,103400.0,17.0373,17.0559,17.0373,17.0466,103400.0
2013-05-10 12:45:00,36.55,36.61,36.55,36.61,41700.0,17.0466,17.0746,17.0466,17.0746,41700.0
2013-05-10 12:50:00,36.6,36.62,36.59,36.59,51400.0,17.0699,17.0792,17.0652,17.0652,51400.0
2013-05-10 12:55:00,36.59,36.61,36.57,36.58,36900.0,17.0652,17.0746,17.0559,17.0606,36900.0
2013-05-10 13:00:00,36.57,36.59,36.57,36.58,37100.0,17.0559,17.0652,17.0559,17.0606,37100.0
2013-05-10 13:05:00,36.59,36.61,36.56,36.61,38200.0,17.0652,17.0746,17.0513,17.0746,38200.0
2013-05-10 13:10:00,36.6,36.61,36.59,36.6,35500.0,17.0699,17.0746,17.0652,17.0699,35500.0
2013-05-10 13:15:00,36.61,36.61,36.58,36.59,43500.0,17.0746,17.0746,17.0606,17.0652,43500.0
2013-05-10 13:20:00,36.58,36.58,36.56,36.56,35700.0,17.0606,17.0606,17.0513,17.0513,35700.0
2013-05-10 13:25:00,36.57,36.61,36.56,36.6,34000.0,17.0559,17.0746,17.0513,17.0699,34000.0
2013-05-10 13:30:00,36.6,36.61,36.58,36.59,48900.0,17.0699,17.0746,17.0606,17.0652,48900.0
2013-05-10 13:35:00,36.58,36.59,36.55,36.55,28500.0,17.0606,17.0652,17.0466,17.0466,28500.0
2013-05-10 13:40:00,36.54,36.55,36.52,36.52,29500.0,17.0419,17.0466,17.0326,17.0326,29500.0
2013-05-10 13:45:00,36.53,36.55,36.52,36.55,47800.0,17.0373,17.0466,17.0326,17.0466,47800.0
2013-05-10 13:50:00,36.55,36.56,36.54,36.55,25300.0,17.0466,17.0513,17.0419,17.0466,25300.0
2013-05-10 13:55:00,36.55,36.57,36.55,36.56,47400.0,17.0466,17.0559,17.0466,17.0513,47400.0
2013-05-10 14:00:00,36.56,36.57,36.55,36.55,46900.0,17.0513,17.0559,17.0466,17.0466,46900.0
2013-05-10 14:05:00,36.55,36.59,36.55,36.59,37500.0,17.0466,17.0652,17.0466,17.0652,37500.0
2013-05-10 14:10:00,36.59,36.61,36.58,36.6,60100.0,17.0652,17.0746,17.0606,17.0699,60100.0
2013-05-10 14:15:00,36.6,36.6,36.57,36.57,30300.0,17.0699,17.0699,17.0559,17.0559,30300.0
2013-05-10 14:20:00,36.57,36.58,36.57,36.57,28500.0,17.0559,17.0606,17.0559,17.0559,28500.0
2013-05-10 14:25:00,36.57,36.59,36.56,36.58,19800.0,17.0559,17.0652,17.0513,17.0606,19800.0
2013-05-10 14:30:00,36.59,36.59,36.57,36.59,48900.0,17.0652,17.0652,17.0559,17.0652,48900.0
2013-05-10 14:35:00,36.58,36.61,36.58,36.6,52800.0,17.0606,17.0746,17.0606,17.0699,52800.0
2013-05-10 14:40:00,36.59,36.6,36.58,36.6,29400.0,17.0652,17.0699,17.0606,17.0699,29400.0
2013-05-10 14:45:00,36.6,36.6,36.58,36.58,30600.0,17.0699,17.0699,17.0606,17.0606,30600.0
2013-05-10 14:50:00,36.58,36.61,36.58,36.61,34900.0,17.0606,17.0746,17.0606,17.0746,34900.0
2013-05-10 14:55:00,36.61,36.61,36.59,36.59,71400.0,17.0746,17.0746,17.0652,17.0652,71400.0
2013-05-10 15:00:00,36.59,36.59,36.58,36.58,37600.0,17.0652,17.0652,17.0606,17.0606,37600.0
2013-05-10 15:05:00,36.58,36.59,36.57,36.59,61800.0,17.0606,17.0652,17.0559,17.0652,61800.0
2013-05-10 15:10:00,36.59,36.61,36.58,36.61,49100.0,17.0652,17.0746,17.0606,17.0746,49100.0
2013-05-10 15:15:00,36.61,36.61,36.59,36.59,31500.0,17.0746,17.0746,17.0652,17.0652,31500.0
2013-05-10 15:20:00,36.59,36.62,36.59,36.61,81700.0,17.0652,17.0792,17.0652,17.0746,81700.0
2013-05-10 15:25:00,36.61,36.61,36.55,36.55,35700.0,17.0746,17.0746,17.0466,17.0466,35700.0
2013-05-10 15:30:00,36.55,36.59,36.54,36.59,75300.0,17.0466,17.0652,17.0419,17.0652,75300.0
2013-05-10 15:35:00,36.59,36.6,36.58,36.58,85900.0,17.0652,17.0699,17.0606,17.0606,85900.0
2013-05-10 15:40:00,36.59,36.65,36.58,36.64,163600.0,17.0652,17.0932,17.0606,17.0886,163600.0
2013-05-10 15:45:00,36.64,36.7,36.64,36.7,174800.0,17.0886,17.1166,17.0886,17.1166,174800.0
2013-05-10 15:50:00,36.7,36.7,36.66,36.66,274000.0,17.1166,17.1166,17.0979,17.0979,274000.0
2013-05-10 15:55:00,36.67,36.68,36.65,36.66,281900.0,17.1026,17.1072,17.0932,17.0979,281900.0
2013-05-13 09:30:00,36.62,36.74,36.58,36.59,226800.0,17.0792,17.1352,17.0606,17.0652,226800.0
2013-05-13 09:35:00,36.59,36.72,36.59,36.61,120900.0,17.0652,17.1259,17.0652,17.0746,120900.0
2013-05-13 09:40:00,36.61,36.61,36.55,36.55,139700.0,17.0746,17.0746,17.0466,17.0466,139700.0
2013-05-13 09:45:00,36.55,36.67,36.55,36.67,75300.0,17.0466,17.1026,17.0466,17.1026,75300.0
2013-05-13 09:50:00,36.67,36.67,36.64,36.64,147700.0,17.1026,17.1026,17.0886,17.0886,147700.0
2013-05-13 09:55:00,36.65,36.65,36.54,36.54,88700.0,17.0932,17.0932,17.0419,17.0419,88700.0
2013-05-13 10:00:00,36.54,36.61,36.53,36.61,96200.0,17.0419,17.0746,17.0373,17.0746,96200.0
2013-05-13 10:05:00,36.61,36.63,36.55,36.56,62000.0,17.0746,17.0839,17.0466,17.0513,62000.0
2013-05-13 10:10:00,36.56,36.6,36.55,36.56,49600.0,17.0513,17.0699,17.0466,17.0513,49600.0
2013-05-13 10:15:00,36.56,36.64,36.55,36.58,110100.0,17.0513,17.0886,17.0466,17.0606,110100.0
2013-05-13 10:20:00,36.59,36.63,36.56,36.63,53700.0,17.0652,17.0839,17.0513,17.0839,53700.0
2013-05-13 10:25:00,36.63,36.66,36.58,36.61,59400.0,17.0839,17.0979,17.0606,17.0746,59400.0
2013-05-13 10:30:00,36.6,36.66,36.59,36.65,35300.0,17.0699,17.0979,17.0652,17.0932,35300.0
2013-05-13 10:35:00,36.65,36.66,36.6,36.61,41500.0,17.0932,17.0979,17.0699,17.0746,41500.0
2013-05-13 10:40:00,36.61,36.62,36.59,36.6,55300.0,17.0746,17.0792,17.0652,17.0699,55300.0
2013-05-13 10:45:00,36.6,36.63,36.6,36.62,19100.0,17.0699,17.0839,17.0699,17.0792,19100.0
2013-05-13 10:50:00,36.63,36.63,36.6,36.63,39100.0,17.0839,17.0839,17.0699,17.0839,39100.0
2013-05-13 10:55:00,36.64,36.64,36.59,36.61,31900.0,17.0886,17.0886,17.0652,17.0746,31900.0
2013-05-13 11:00:00,36.6,36.64,36.6,36.63,16100.0,17.0699,17.0886,17.0699,17.0839,16100.0
2013-05-13 11:05:00,36.64,36.65,36.63,36.64,47900.0,17.0886,17.0932,17.0839,17.0886,47900.0
2013-05-13 11:10:00,36.64,36.66,36.64,36.65,61300.0,17.0886,17.0979,17.0886,17.0932,61300.0
2013-05-13 11:15:00,36.64,36.66,36.64,36.64,40700.0,17.0886,17.0979,17.0886,17.0886,40700.0
2013-05-13 11:20:00,36.65,36.7,36.64,36.68,116700.0,17.0932,17.1166,17.0886,17.1072,116700.0
2013-05-13 11:25:00,36.69,36.75,36.66,36.75,101000.0,17.1119,17.1399,17.0979,17.1399,101000.0
2013-05-13 11:30:00,36.75,36.77,36.73,36.76,154700.0,17.1399,17.1492,17.1305,17.1445,154700.0
2013-05-13 11:35:00,36.77,36.81,36.77,36.8,119300.0,17.1492,17.1679,17.1492,17.1632,119300.0
2013-05-13 11:40:00,36.79,36.82,36.78,36.82,70300.0,17.1585,17.1725,17.1539,17.1725,70300.0
2013-05-13 11:45:00,36.82,36.83,36.8,36.83,80200.0,17.1725,17.1772,17.1632,17.1772,80200.0
2013-05-13 11:50:00,36.82,36.84,36.82,36.83,49900.0,17.1725,17.1818,17.1725,17.1772,49900.0
2013-05-13 11:55:00,36.83,36.88,36.82,36.88,70000.0,17.1772,17.2005,17.1725,17.2005,70000.0
2013-05-13 12:00:00,36.88,36.91,36.87,36.91,93200.0,17.2005,17.2145,17.1958,17.2145,93200.0
2013-05-13 12:05:00,36.91,36.95,36.9,36.95,185300.0,17.2145,17.2331,17.2098,17.2331,185300.0
2013-05-13 12:10:00,36.95,36.97,36.93,36.96,83000.0,17.2331,17.2425,17.2238,17.2378,83000.0
2013-05-13 12:15:00,36.96,36.98,36.96,36.98,62100.0,17.2378,17.2471,17.2378,17.2471,62100.0
2013-05-13 12:20:00,36.98,37.04,36.97,37.02,365800.0,17.2471,17.2751,17.2425,17.2658,365800.0
2013-05-13 12:25:00,37.01,37.02,37.0,37.0,55800.0,17.2611,17.2658,17.2565,17.2565,55800.0
2013-05-13 12:30:00,37.01,37.01,37.0,37.0,32600.0,17.2611,17.2611,17.2565,17.2565,32600.0
2013-05-13 12:35:00,37.01,37.01,37.0,37.0,57600.0,17.2611,17.2611,17.2565,17.2565,57600.0
2013-05-13 12:40:00,37.01,37.05,37.0,37.01,110400.0,17.2611,17.2798,17.2565,17.2611,110400.0
2013-05-13 12:45:00,37.01,37.01,36.98,36.98,39100.0,17.2611,17.2611,17.2471,17.2471,39100.0
2013-05-13 12:50:00,36.98,36.99,36.93,36.93,27500.0,17.2471,17.2518,17.2238,17.2238,27500.0
2013-05-13 12:55:00,36.93,37.0,36.92,36.99,119300.0,17.2238,17.2565,17.2192,17.2518,119300.0
2013-05-13 13:00:00,36.99,37.03,36.98,37.03,92000.0,17.2518,17.2705,17.2471,17.2705,92000.0
2013-05-13 13:05:00,37.03,37.03,37.0,37.01,75500.0,17.2705,17.2705,17.2565,17.2611,75500.0
2013-05-13 13:10:00,37.01,37.03,37.0,37.03,53600.0,17.2611,17.2705,17.2565,17.2705,53600.0
2013-05-13 13:15:00,37.03,37.04,37.02,37.04,32500.0,17.2705,17.2751,17.2658,17.2751,32500.0
2013-05-13 13:20:00,37.05,37.05,37.02,37.02,75700.0,17.2798,17.2798,17.2658,17.2658,75700.0
2013-05-13 13:25:00,37.02,37.05,37.02,37.05,71600.0,17.2658,17.2798,17.2658,17.2798,71600.0
2013-05-13 13:30:00,37.04,37.05,37.04,37.04,94700.0,17.2751,17.2798,17.2751,17.2751,94700.0
2013-05-13 13:35:00,37.04,37.06,37.02,37.02,112700.0,17.2751,17.2845,17.2658,17.2658,112700.0
2013-05-13 13:40:00,37.03,37.03,36.97,36.99,54000.0,17.2705,17.2705,17.2425,17.2518,54000.0
2013-05-13 13:45:00,36.99,36.99,36.98,36.98,53500.0,17.2518,17.2518,17.2471,17.2471,53500.0
2013-05-13 13:50:00,36.98,36.99,36.98,36.99,48600.0,17.2471,17.2518,17.2471,17.2518,48600.0
2013-05-13 13:55:00,36.99,36.99,36.98,36.98,60700.0,17.2518,17.2518,17.2471,17.2471,60700.0
2013-05-13 14:00:00,36.99,36.99,36.96,36.97,37600.0,17.2518,17.2518,17.2378,17.2425,37600.0
2013-05-13 14:05:00,36.97,36.99,36.96,36.98,49400.0,17.2425,17.2518,17.2378,17.2471,49400.0
2013-05-13 14:10:00,36.98,37.0,36.98,36.99,29300.0,17.2471,17.2565,17.2471,17.2518,29300.0
2013-05-13 14:15:00,37.0,37.0,36.97,36.98,43700.0,17.2565,17.2565,17.2425,17.2471,43700.0
2013-05-13 14:20:00,36.98,36.98,36.94,36.95,66600.0,17.2471,17.2471,17.2285,17.2331,66600.0
2013-05-13 14:25:00,36.95,36.95,36.92,36.92,58300.0,17.2331,17.2331,17.2192,17.2192,58300.0
2013-05-13 14:30:00,36.93,36.96,36.92,36.96,106200.0,17.2238,17.2378,17.2192,17.2378,106200.0
2013-05-13 14:35:00,36.95,36.97,36.94,36.97,68000.0,17.2331,17.2425,17.2285,17.2425,68000.0
2013-05-13 14:40:00,36.97,36.98,36.96,36.98,47700.0,17.2425,17.2471,17.2378,17.2471,47700.0
2013-05-13 14:45:00,36.98,36.98,36.96,36.96,43600.0,17.2471,17.2471,17.2378,17.2378,43600.0
2013-05-13 14:50:00,36.97,36.97,36.95,36.96,36800.0,17.2425,17.2425,17.2331,17.2378,36800.0
2013-05-13 14:55:00,36.96,36.99,36.95,36.99,57400.0,17.2378,17.2518,17.2331,17.2518,57400.0
2013-05-13 15:00:00,36.98,36.99,36.97,36.97,70200.0,17.2471,17.2518,17.2425,17.2425,70200.0
2013-05-13 15:05:00,36.98,36.98,36.94,36.95,59000.0,17.2471,17.2471,17.2285,17.2331,59000.0
2013-05-13 15:10:00,36.95,36.95,36.92,36.93,45300.0,17.2331,17.2331,17.2192,17.2238,45300.0
2013-05-13 15:15:00,36.93,36.93,36.9,36.9,73000.0,17.2238,17.2238,17.2098,17.2098,73000.0
2013-05-13 15:20:00,36.91,36.91,36.9,36.91,80000.0,17.2145,17.2145,17.2098,17.2145,80000.0
2013-05-13 15:25:00,36.91,36.93,36.89,36.93,224400.0,17.2145,17.2238,17.2052,17.2238,224400.0
2013-05-13 15:30:00,36.93,36.93,36.91,36.91,56000.0,17.2238,17.2238,17.2145,17.2145,56000.0
2013-05-13 15:35:00,36.91,36.95,36.91,36.94,211300.0,17.2145,17.2331,17.2145,17.2285,211300.0
2013-05-13 15:40:00,36.95,36.95,36.93,36.94,137100.0,17.2331,17.2331,17.2238,17.2285,137100.0
2013-05-13 15:45:00,36.94,36.94,36.93,36.94,91200.0,17.2285,17.2285,17.2238,17.2285,91200.0
2013-05-13 15:50:00,36.94,36.94,36.91,36.92,203500.0,17.2285,17.2285,17.2145,17.2192,203500.0
2013-05-13 15:55:00,36.92,36.93,36.9,36.92,293000.0,17.2192,17.2238,17.2098,17.2192,293000.0
2013-05-14 09:30:00,36.92,36.99,36.85,36.91,199100.0,17.2192,17.2518,17.1865,17.2145,199100.0
2013-05-14 09:35:00,36.92,36.92,36.85,36.91,81800.0,17.2192,17.2192,17.1865,17.2145,81800.0
2013-05-14 09:40:00,36.91,36.95,36.9,36.94,107900.0,17.2145,17.2331,17.2098,17.2285,107900.0
2013-05-14 09:45:00,36.94,36.95,36.9,36.94,97000.0,17.2285,17.2331,17.2098,17.2285,97000.0
2013-05-14 09:50:00,36.95,36.95,36.91,36.93,74000.0,17.2331,17.2331,17.2145,17.2238,74000.0
2013-05-14 09:55:00,36.94,36.95,36.91,36.93,95600.0,17.2285,17.2331,17.2145,17.2238,95600.0
2013-05-14 10:00:00,36.93,36.94,36.91,36.91,53700.0,17.2238,17.2285,17.2145,17.2145,53700.0
2013-05-14 10:05:00,36.91,36.95,36.9,36.95,79000.0,17.2145,17.2331,17.2098,17.2331,79000.0
2013-05-14 10:10:00,36.95,37.05,36.95,37.05,113500.0,17.2331,17.2798,17.2331,17.2798,113500.0
2013-05-14 10:15:00,37.05,37.06,37.0,37.01,83600.0,17.2798,17.2845,17.2565,17.2611,83600.0
2013-05-14 10:20:00,37.01,37.02,36.98,37.0,86400.0,17.2611,17.2658,17.2471,17.2565,86400.0
2013-05-14 10:25:00,37.01,37.04,37.01,37.03,70900.0,17.2611,17.2751,17.2611,17.2705,70900.0
2013-05-14 10:30:00,37.04,37.08,37.02,37.08,63000.0,17.2751,17.2938,17.2658,17.2938,63000.0
2013-05-14 10:35:00,37.07,37.13,37.07,37.12,94700.0,17.2891,17.3171,17.2891,17.3124,94700.0
2013-05-14 10:40:00,37.13,37.14,37.08,37.08,63800.0,17.3171,17.3218,17.2938,17.2938,63800.0
2013-05-14 10:45:00,37.08,37.11,37.07,37.07,58900.0,17.2938,17.3078,17.2891,17.2891,58900.0
2013-05-14 10:50:00,37.08,37.09,37.07,37.08,52200.0,17.2938,17.2984,17.2891,17.2938,52200.0
2013-05-14 10:55:00,37.08,37.09,37.07,37.09,46100.0,17.2938,17.2984,17.2891,17.2984,46100.0
2013-05-14 11:00:00,37.08,37.09,37.05,37.05,73300.0,17.2938,17.2984,17.2798,17.2798,73300.0
2013-05-14 11:05:00,37.05,37.06,37.03,37.04,140200.0,17.2798,17.2845,17.2705,17.2751,140200.0
2013-05-14 11:10:00,37.04,37.04,37.02,37.02,68200.0,17.2751,17.2751,17.2658,17.2658,68200.0
2013-05-14 11:15:00,37.03,37.03,37.01,37.02,142700.0,17.2705,17.2705,17.2611,17.2658,142700.0
2013-05-14 11:20:00,37.02,37.03,37.01,37.02,67700.0,17.2658,17.2705,17.2611,17.2658,67700.0
2013-05-14 11:25:00,37.01,37.02,36.99,37.0,116800.0,17.2611,17.2658,17.2518,17.2565,116800.0
2013-05-14 11:30:00,36.99,37.02,36.99,37.01,102300.0,17.2518,17.2658,17.2518,17.2611,102300.0
2013-05-14 11:35:00,37.02,37.06,37.01,37.03,54500.0,17.2658,17.2845,17.2611,17.2705,54500.0
2013-05-14 11:40:00,37.03,37.07,37.03,37.06,133600.0,17.2705,17.2891,17.2705,17.2845,133600.0
2013-05-14 11:45:00,37.06,37.07,37.03,37.04,110800.0,17.2845,17.2891,17.2705,17.2751,110800.0
2013-05-14 11:50:00,37.03,37.04,37.0,37.02,31700.0,17.2705,17.2751,17.2565,17.2658,31700.0
2013-05-14 11:55:00,37.01,37.04,37.01,37.04,28600.0,17.2611,17.2751,17.2611,17.2751,28600.0
2013-05-14 12:00:00,37.04,37.05,37.03,37.04,38900.0,17.2751,17.2798,17.2705,17.2751,38900.0
2013-05-14 12:05:00,37.04,37.04,37.01,37.02,28000.0,17.2751,17.2751,17.2611,17.2658,28000.0
2013-05-14 12:10:00,37.01,37.05,37.01,37.05,61700.0,17.2611,17.2798,17.2611,17.2798,61700.0
2013-05-14 12:15:00,37.05,37.08,37.05,37.06,83700.0,17.2798,17.2938,17.2798,17.2845,83700.0
2013-05-14 12:20:00,37.06,37.06,37.05,37.05,37100.0,17.2845,17.2845,17.2798,17.2798,37100.0
2013-05-14 12:25:00,37.05,37.06,37.03,37.03,22600.0,17.2798,17.2845,17.2705,17.2705,22600.0
2013-05-14 12:30:00,37.03,37.03,36.99,37.0,37500.0,17.2705,17.2705,17.2518,17.2565,37500.0
2013-05-14 12:35:00,37.0,37.03,36.99,37.03,62200.0,17.2565,17.2705,17.2518,17.2705,62200.0
2013-05-14 12:40:00,37.02,37.03,37.0,37.02,30200.0,17.2658,17.2705,17.2565,17.2658,30200.0
2013-05-14 12:45:00,37.02,37.03,37.01,37.01,35200.0,17.2658,17.2705,17.2611,17.2611,35200.0
2013-05-14 12:50:00,37.01,37.02,37.0,37.0,19800.0,17.2611,17.2658,17.2565,17.2565,19800.0
2013-05-14 12:55:00,37.0,37.01,37.0,37.0,21800.0,17.2565,17.2611,17.2565,17.2565,21800.0
2013-05-14 13:00:00,37.01,37.03,37.0,37.03,39700.0,17.2611,17.2705,17.2565,17.2705,39700.0
2013-05-14 13:05:00,37.02,37.03,37.01,37.01,14200.0,17.2658,17.2705,17.2611,17.2611,14200.0
2013-05-14 13:10:00,37.02,37.02,36.98,36.99,35500.0,17.2658,17.2658,17.2471,17.2518,35500.0
2013-05-14 13:15:00,36.98,37.0,36.98,37.0,51700.0,17.2471,17.2565,17.2471,17.2565,51700.0
2013-05-14 13:20:00,37.0,37.0,36.97,36.97,31000.0,17.2565,17.2565,17.2425,17.2425,31000.0
2013-05-14 13:25:00,36.97,36.99,36.96,36.99,30700.0,17.2425,17.2518,17.2378,17.2518,30700.0
2013-05-14 13:30:00,36.98,37.02,36.98,37.02,31500.0,17.2471,17.2658,17.2471,17.2658,31500.0
2013-05-14 13:35:00,37.02,37.02,36.98,36.98,31200.0,17.2658,17.2658,17.2471,17.2471,31200.0
2013-05-14 13:40:00,36.98,36.99,36.97,36.98,17900.0,17.2471,17.2518,17.2425,17.2471,17900.0
2013-05-14 13:45:00,36.98,36.99,36.97,36.97,31600.0,17.2471,17.2518,17.2425,17.2425,31600.0
2013-05-14 13:50:00,36.96,36.97,36.93,36.94,56500.0,17.2378,17.2425,17.2238,17.2285,56500.0
2013-05-14 13:55:00,36.94,36.99,36.94,36.98,41300.0,17.2285,17.2518,17.2285,17.2471,41300.0
2013-05-14 14:00:00,36.98,36.98,36.97,36.97,42200.0,17.2471,17.2471,17.2425,17.2425,42200.0
2013-05-14 14:05:00,36.97,36.98,36.96,36.98,37300.0,17.2425,17.2471,17.2378,17.2471,37300.0
2013-05-14 14:10:00,36.97,37.01,36.97,37.0,65800.0,17.2425,17.2611,17.2425,17.2565,65800.0
2013-05-14 14:15:00,37.0,37.01,36.98,36.98,42600.0,17.2565,17.2611,17.2471,17.2471,42600.0
2013-05-14 14:20:00,36.98,36.99,36.95,36.95,26800.0,17.2471,17.2518,17.2331,17.2331,26800.0
2013-05-14 14:25:00,36.95,36.97,36.95,36.97,142100.0,17.2331,17.2425,17.2331,17.2425,142100.0
2013-05-14 14:30:00,36.96,36.98,36.94,36.94,95000.0,17.2378,17.2471,17.2285,17.2285,95000.0
2013-05-14 14:35:00,36.94,36.97,36.93,36.96,57000.0,17.2285,17.2425,17.2238,17.2378,57000.0
2013-05-14 14:40:00,36.96,36.97,36.93,36.93,46300.0,17.2378,17.2425,17.2238,17.2238,46300.0
2013-05-14 14:45:00,36.94,36.95,36.91,36.91,71300.0,17.2285,17.2331,17.2145,17.2145,71300.0
2013-05-14 14:50:00,36.92,36.94,36.9,36.93,45900.0,17.2192,17.2285,17.2098,17.2238,45900.0
2013-05-14 14:55:00,36.93,36.94,36.92,36.92,20900.0,17.2238,17.2285,17.2192,17.2192,20900.0
2013-05-14 15:00:00,36.92,36.98,36.91,36.98,69500.0,17.2192,17.2471,17.2145,17.2471,69500.0
2013-05-14 15:05:00,36.98,36.98,36.96,36.98,55100.0,17.2471,17.2471,17.2378,17.2471,55100.0
2013-05-14 15:10:00,36.97,37.01,36.97,37.01,56400.0,17.2425,17.2611,17.2425,17.2611,56400.0
2013-05-14 15:15:00,37.0,37.0,36.98,36.99,34600.0,17.2565,17.2565,17.2471,17.2518,34600.0
2013-05-14 15:20:00,37.0,37.01,36.99,37.01,36000.0,17.2565,17.2611,17.2518,17.2611,36000.0
2013-05-14 15:25:00,37.01,37.02,36.96,36.96,77300.0,17.2611,17.2658,17.2378,17.2378,77300.0
2013-05-14 15:30:00,36.96,37.0,36.95,36.99,127300.0,17.2378,17.2565,17.2331,17.2518,127300.0
2013-05-14 15:35:00,36.99,37.03,36.98,37.01,90500.0,17.2518,17.2705,17.2471,17.2611,90500.0
2013-05-14 15:40:00,37.02,37.02,37.0,37.0,62700.0,17.2658,17.2658,17.2565,17.2565,62700.0
2013-05-14 15:45:00,37.01,37.06,37.01,37.05,137900.0,17.2611,17.2845,17.2611,17.2798,137900.0
2013-05-14 15:50:00,37.05,37.05,37.02,37.03,131800.0,17.2798,17.2798,17.2658,17.2705,131800.0
2013-05-14 15:55:00,37.04,37.08,37.03,37.06,445400.0,17.2751,17.2938,17.2705,17.2845,445400.0
2013-05-15 09:30:00,37.0,37.05,36.99,37.02,175600.0,17.2565,17.2798,17.2518,17.2658,175600.0
2013-05-15 09:35:00,37.02,37.12,37.02,37.09,60500.0,17.2658,17.3124,17.2658,17.2984,60500.0
2013-05-15 09:40:00,37.09,37.15,37.08,37.12,105400.0,17.2984,17.3264,17.2938,17.3124,105400.0
2013-05-15 09:45:00,37.12,37.14,37.07,37.09,125900.0,17.3124,17.3218,17.2891,17.2984,125900.0
2013-05-15 09:50:00,37.1,37.17,37.1,37.12,72100.0,17.3031,17.3358,17.3031,17.3124,72100.0
2013-05-15 09:55:00,37.13,37.15,37.1,37.11,66400.0,17.3171,17.3264,17.3031,17.3078,66400.0
2013-05-15 10:00:00,37.11,37.19,37.11,37.19,126300.0,17.3078,17.3451,17.3078,17.3451,126300.0
2013-05-15 10:05:00,37.19,37.22,37.19,37.2,81500.0,17.3451,17.3591,17.3451,17.3497,81500.0
2013-05-15 10:10:00,37.2,37.27,37.2,37.27,111300.0,17.3497,17.3824,17.3497,17.3824,111300.0
2013-05-15 10:15:00,37.27,37.36,37.26,37.36,242300.0,17.3824,17.4244,17.3777,17.4244,242300.0
2013-05-15 10:20:00,37.36,37.36,37.28,37.29,181700.0,17.4244,17.4244,17.3871,17.3917,181700.0
2013-05-15 10:25:00,37.29,37.31,37.27,37.27,70800.0,17.3917,17.401,17.3824,17.3824,70800.0
2013-05-15 10:30:00,37.28,37.33,37.27,37.31,124500.0,17.3871,17.4104,17.3824,17.401,124500.0
2013-05-15 10:35:00,37.3,37.31,37.25,37.26,95600.0,17.3964,17.401,17.3731,17.3777,95600.0
2013-05-15 10:40:00,37.26,37.3,37.24,37.25,75800.0,17.3777,17.3964,17.3684,17.3731,75800.0
2013-05-15 10:45:00,37.25,37.28,37.24,37.25,135800.0,17.3731,17.3871,17.3684,17.3731,135800.0
2013-05-15 10:50:00,37.24,37.27,37.23,37.26,35200.0,17.3684,17.3824,17.3637,17.3777,35200.0
2013-05-15 10:55:00,37.27,37.31,37.25,37.3,62200.0,17.3824,17.401,17.3731,17.3964,62200.0
2013-05-15 11:00:00,37.31,37.4,37.31,37.39,81600.0,17.401,17.443,17.401,17.4384,81600.0
2013-05-15 11:05:00,37.39,37.39,37.34,37.38,69000.0,17.4384,17.4384,17.415,17.4337,69000.0
2013-05-15 11:10:00,37.38,37.42,37.38,37.4,129800.0,17.4337,17.4524,17.4337,17.443,129800.0
2013-05-15 11:15:00,37.4,37.45,37.4,37.45,67300.0,17.443,17.4663,17.443,17.4663,67300.0
2013-05-15 11:20:00,37.45,37.45,37.41,37.41,54000.0,17.4663,17.4663,17.4477,17.4477,54000.0
2013-05-15 11:25:00,37.42,37.42,37.38,37.4,61600.0,17.4524,17.4524,17.4337,17.443,61600.0
2013-05-15 11:30:00,37.41,37.44,37.4,37.43,60300.0,17.4477,17.4617,17.443,17.457,60300.0
2013-05-15 11:35:00,37.44,37.45,37.43,37.43,59700.0,17.4617,17.4663,17.457,17.457,59700.0
2013-05-15 11:40:00,37.44,37.44,37.39,37.43,102700.0,17.4617,17.4617,17.4384,17.457,102700.0
2013-05-15 11:45:00,37.43,37.46,37.42,37.45,34800.0,17.457,17.471,17.4524,17.4663,34800.0
2013-05-15 11:50:00,37.45,37.5,37.45,37.48,89500.0,17.4663,17.4897,17.4663,17.4803,89500.0
2013-05-15 11:55:00,37.48,37.48,37.41,37.44,73700.0,17.4803,17.4803,17.4477,17.4617,73700.0
2013-05-15 12:00:00,37.44,37.48,37.43,37.47,47500.0,17.4617,17.4803,17.457,17.4757,47500.0
2013-05-15 12:05:00,37.48,37.54,37.47,37.53,92300.0,17.4803,17.5083,17.4757,17.5037,92300.0
2013-05-15 12:10:00,37.53,37.55,37.51,37.53,60200.0,17.5037,17.513,17.4943,17.5037,60200.0
2013-05-15 12:15:00,37.53,37.54,37.48,37.49,56200.0,17.5037,17.5083,17.4803,17.485,56200.0
2013-05-15 12:20:00,37.49,37.49,37.46,37.46,33800.0,17.485,17.485,17.471,17.471,33800.0
2013-05-15 12:25:00,37.46,37.47,37.43,37.45,65700.0,17.471,17.4757,17.457,17.4663,65700.0
2013-05-15 12:30:00,37.46,37.52,37.46,37.52,55000.0,17.471,17.499,17.471,17.499,55000.0
2013-05-15 12:35:00,37.52,37.55,37.51,37.54,46800.0,17.499,17.513,17.4943,17.5083,46800.0
2013-05-15 12:40:00,37.54,37.59,37.54,37.58,82300.0,17.5083,17.5316,17.5083,17.527,82300.0
2013-05-15 12:45:00,37.57,37.59,37.55,37.57,74200.0,17.5223,17.5316,17.513,17.5223,74200.0
2013-05-15 12:50:00,37.58,37.6,37.56,37.56,58600.0,17.527,17.5363,17.5176,17.5176,58600.0
2013-05-15 12:55:00,37.56,37.61,37.56,37.6,112300.0,17.5176,17.541,17.5176,17.5363,112300.0
2013-05-15 13:00:00,37.6,37.6,37.58,37.59,67200.0,17.5363,17.5363,17.527,17.5316,67200.0
2013-05-15 13:05:00,37.59,37.6,37.58,37.59,29400.0,17.5316,17.5363,17.527,17.5316,29400.0
2013-05-15 13:10:00,37.6,37.61,37.57,37.58,67600.0,17.5363,17.541,17.5223,17.527,67600.0
2013-05-15 13:15:00,37.57,37.58,37.55,37.55,42200.0,17.5223,17.527,17.513,17.513,42200.0
2013-05-15 13:20:00,37.56,37.57,37.52,37.52,42000.0,17.5176,17.5223,17.499,17.499,42000.0
2013-05-15 13:25:00,37.53,37.56,37.52,37.55,39300.0,17.5037,17.5176,17.499,17.513,39300.0
2013-05-15 13:30:00,37.56,37.56,37.53,37.54,37000.0,17.5176,17.5176,17.5037,17.5083,37000.0
2013-05-15 13:35:00,37.55,37.56,37.52,37.52,42700.0,17.513,17.5176,17.499,17.499,42700.0
2013-05-15 13:40:00,37.52,37.53,37.49,37.49,69600.0,17.499,17.5037,17.485,17.485,69600.0
2013-05-15 13:45:00,37.5,37.51,37.5,37.51,34400.0,17.4897,17.4943,17.4897,17.4943,34400.0
2013-05-15 13:50:00,37.5,37.51,37.49,37.5,68300.0,17.4897,17.4943,17.485,17.4897,68300.0
2013-05-15 13:55:00,37.5,37.51,37.43,37.45,83800.0,17.4897,17.4943,17.457,17.4663,83800.0
2013-05-15 14:00:00,37.45,37.45,37.42,37.43,29900.0,17.4663,17.4663,17.4524,17.457,29900.0
2013-05-15 14:05:00,37.43,37.49,37.42,37.48,36500.0,17.457,17.485,17.4524,17.4803,36500.0
2013-05-15 14:10:00,37.49,37.51,37.48,37.5,50500.0,17.485,17.4943,17.4803,17.4897,50500.0
2013-05-15 14:15:00,37.5,37.52,37.46,37.48,51200.0,17.4897,17.499,17.471,17.4803,51200.0
2013-05-15 14:20:00,37.47,37.48,37.42,37.46,39300.0,17.4757,17.4803,17.4524,17.471,39300.0
2013-05-15 14:25:00,37.45,37.47,37.44,37.45,45300.0,17.4663,17.4757,17.4617,17.4663,45300.0
2013-05-15 14:30:00,37.45,37.48,37.45,37.46,54400.0,17.4663,17.4803,17.4663,17.471,54400.0
2013-05-15 14:35:00,37.46,37.47,37.44,37.47,28500.0,17.471,17.4757,17.4617,17.4757,28500.0
2013-05-15 14:40:00,37.47,37.47,37.4,37.41,44700.0,17.4757,17.4757,17.443,17.4477,44700.0
2013-05-15 14:45:00,37.41,37.45,37.38,37.45,47700.0,17.4477,17.4663,17.4337,17.4663,47700.0
2013-05-15 14:50:00,37.44,37.44,37.39,37.41,61300.0,17.4617,17.4617,17.4384,17.4477,61300.0
2013-05-15 14:55:00,37.4,37.43,37.39,37.42,34200.0,17.443,17.457,17.4384,17.4524,34200.0
2013-05-15 15:00:00,37.41,37.42,37.38,37.4,32600.0,17.4477,17.4524,17.4337,17.443,32600.0
2013-05-15 15:05:00,37.4,37.44,37.4,37.43,40200.0,17.443,17.4617,17.443,17.457,40200.0
2013-05-15 15:10:00,37.44,37.48,37.42,37.46,43700.0,17.4617,17.4803,17.4524,17.471,43700.0
2013-05-15 15:15:00,37.47,37.47,37.42,37.42,29700.0,17.4757,17.4757,17.4524,17.4524,29700.0
2013-05-15 15:20:00,37.42,37.43,37.4,37.42,63200.0,17.4524,17.457,17.443,17.4524,63200.0
2013-05-15 15:25:00,37.43,37.46,37.42,37.45,46600.0,17.457,17.471,17.4524,17.4663,46600.0
2013-05-15 15:30:00,37.44,37.46,37.44,37.45,78200.0,17.4617,17.471,17.4617,17.4663,78200.0
2013-05-15 15:35:00,37.45,37.5,37.45,37.49,73700.0,17.4663,17.4897,17.4663,17.485,73700.0
2013-05-15 15:40:00,37.5,37.5,37.47,37.47,60800.0,17.4897,17.4897,17.4757,17.4757,60800.0
2013-05-15 15:45:00,37.47,37.51,37.47,37.47,152300.0,17.4757,17.4943,17.4757,17.4757,152300.0
2013-05-15 15:50:00,37.47,37.48,37.45,37.47,185900.0,17.4757,17.4803,17.4663,17.4757,185900.0
2013-05-15 15:55:00,37.46,37.5,37.46,37.47,251500.0,17.471,17.4897,17.471,17.4757,251500.0
2013-05-16 09:30:00,37.36,37.39,37.31,37.34,146700.0,17.4244,17.4384,17.401,17.415,146700.0
2013-05-16 09:35:00,37.34,37.48,37.34,37.47,50100.0,17.415,17.4803,17.415,17.4757,50100.0
2013-05-16 09:40:00,37.47,37.48,37.38,37.38,30600.0,17.4757,17.4803,17.4337,17.4337,30600.0
2013-05-16 09:45:00,37.38,37.48,37.36,37.47,38000.0,17.4337,17.4803,17.4244,17.4757,38000.0
2013-05-16 09:50:00,37.47,37.53,37.45,37.45,55200.0,17.4757,17.5037,17.4663,17.4663,55200.0
2013-05-16 09:55:00,37.45,37.51,37.41,37.42,66200.0,17.4663,17.4943,17.4477,17.4524,66200.0
2013-05-16 10:00:00,37.42,37.42,37.34,37.41,60800.0,17.4524,17.4524,17.415,17.4477,60800.0
2013-05-16 10:05:00,37.41,37.43,37.37,37.39,66500.0,17.4477,17.457,17.429,17.4384,66500.0
2013-05-16 10:10:00,37.39,37.45,37.38,37.44,62600.0,17.4384,17.4663,17.4337,17.4617,62600.0
2013-05-16 10:15:00,37.43,37.44,37.38,37.39,90600.0,17.457,17.4617,17.4337,17.4384,90600.0
2013-05-16 10:20:00,37.38,37.44,37.34,37.43,82700.0,17.4337,17.4617,17.415,17.457,82700.0
2013-05-16 10:25:00,37.44,37.44,37.35,37.35,65300.0,17.4617,17.4617,17.4197,17.4197,65300.0
2013-05-16 10:30:00,37.36,37.44,37.35,37.43,272000.0,17.4244,17.4617,17.4197,17.457,272000.0
2013-05-16 10:35:00,37.43,37.46,37.43,37.46,41500.0,17.457,17.471,17.457,17.471,41500.0
2013-05-16 10:40:00,37.45,37.5,37.44,37.49,86700.0,17.4663,17.4897,17.4617,17.485,86700.0
2013-05-16 10:45:00,37.49,37.5,37.45,37.48,92600.0,17.485,17.4897,17.4663,17.4803,92600.0
2013-05-16 10:50:00,37.48,37.54,37.48,37.53,96300.0,17.4803,17.5083,17.4803,17.5037,96300.0
2013-05-16 10:55:00,37.52,37.54,37.48,37.49,66600.0,17.499,17.5083,17.4803,17.485,66600.0
2013-05-16 11:00:00,37.48,37.5,37.44,37.48,61200.0,17.4803,17.4897,17.4617,17.4803,61200.0
2013-05-16 11:05:00,37.48,37.48,37.43,37.45,49000.0,17.4803,17.4803,17.457,17.4663,49000.0
2013-05-16 11:10:00,37.46,37.49,37.45,37.48,50800.0,17.471,17.485,17.4663,17.4803,50800.0
2013-05-16 11:15:00,37.48,37.52,37.44,37.45,71500.0,17.4803,17.499,17.4617,17.4663,71500.0
2013-05-16 11:20:00,37.44,37.45,37.42,37.44,46600.0,17.4617,17.4663,17.4524,17.4617,46600.0
2013-05-16 11:25:00,37.44,37.5,37.44,37.49,73900.0,17.4617,17.4897,17.4617,17.485,73900.0
2013-05-16 11:30:00,37.48,37.52,37.48,37.5,50200.0,17.4803,17.499,17.4803,17.4897,50200.0
2013-05-16 11:35:00,37.5,37.51,37.46,37.47,54700.0,17.4897,17.4943,17.471,17.4757,54700.0
2013-05-16 11:40:00,37.48,37.49,37.46,37.48,49500.0,17.4803,17.485,17.471,17.4803,49500.0
2013-05-16 11:45:00,37.48,37.48,37.44,37.45,68300.0,17.4803,17.4803,17.4617,17.4663,68300.0
2013-05-16 11:50:00,37.45,37.46,37.43,37.45,63400.0,17.4663,17.471,17.457,17.4663,63400.0
2013-05-16 11:55:00,37.44,37.46,37.43,37.45,42900.0,17.4617,17.471,17.457,17.4663,42900.0
2013-05-16 12:00:00,37.45,37.49,37.38,37.4,202500.0,17.4663,17.485,17.4337,17.443,202500.0
2013-05-16 12:05:00,37.39,37.39,37.36,37.39,52700.0,17.4384,17.4384,17.4244,17.4384,52700.0
2013-05-16 12:10:00,37.39,37.41,37.38,37.4,15500.0,17.4384,17.4477,17.4337,17.443,15500.0
2013-05-16 12:15:00,37.41,37.43,37.4,37.43,22100.0,17.4477,17.457,17.443,17.457,22100.0
2013-05-16 12:20:00,37.43,37.43,37.4,37.41,22300.0,17.457,17.457,17.443,17.4477,22300.0
2013-05-16 12:25:00,37.4,37.42,37.38,37.39,73400.0,17.443,17.4524,17.4337,17.4384,73400.0
2013-05-16 12:30:00,37.4,37.41,37.39,37.41,22200.0,17.443,17.4477,17.4384,17.4477,22200.0
2013-05-16 12:35:00,37.41,37.41,37.4,37.41,9400.0,17.4477,17.4477,17.443,17.4477,9400.0
2013-05-16 12:40:00,37.4,37.42,37.4,37.41,24000.0,17.443,17.4524,17.443,17.4477,24000.0
2013-05-16 12:45:00,37.42,37.43,37.41,37.42,17100.0,17.4524,17.457,17.4477,17.4524,17100.0
2013-05-16 12:50:00,37.42,37.43,37.41,37.43,37100.0,17.4524,17.457,17.4477,17.457,37100.0
2013-05-16 12:55:00,37.43,37.47,37.43,37.45,54600.0,17.457,17.4757,17.457,17.4663,54600.0
2013-05-16 13:00:00,37.45,37.45,37.4,37.41,36800.0,17.4663,17.4663,17.443,17.4477,36800.0
2013-05-16 13:05:00,37.4,37.42,37.38,37.42,31400.0,17.443,17.4524,17.4337,17.4524,31400.0
2013-05-16 13:10:00,37.42,37.45,37.41,37.44,17200.0,17.4524,17.4663,17.4477,17.4617,17200.0
2013-05-16 13:15:00,37.45,37.45,37.42,37.43,29000.0,17.4663,17.4663,17.4524,17.457,29000.0
2013-05-16 13:20:00,37.43,37.43,37.39,37.39,21700.0,17.457,17.457,17.4384,17.4384,21700.0
2013-05-16 13:25:00,37.39,37.4,37.37,37.38,24500.0,17.4384,17.443,17.429,17.4337,24500.0
2013-05-16 13:30:00,37.38,37.39,37.37,37.38,38000.0,17.4337,17.4384,17.429,17.4337,38000.0
2013-05-16 13:35:00,37.38,37.39,37.35,37.35,28400.0,17.4337,17.4384,17.4197,17.4197,28400.0
2013-05-16 13:40:00,37.36,37.36,37.34,37.34,46000.0,17.4244,17.4244,17.415,17.415,46000.0
2013-05-16 13:45:00,37.34,37.35,37.33,37.33,29600.0,17.415,17.4197,17.4104,17.4104,29600.0
2013-05-16 13:50:00,37.34,37.36,37.33,37.35,48200.0,17.415,17.4244,17.4104,17.4197,48200.0
2013-05-16 13:55:00,37.34,37.35,37.33,37.34,34700.0,17.415,17.4197,17.4104,17.415,34700.0
2013-05-16 14:00:00,37.34,37.37,37.33,37.37,39000.0,17.415,17.429,17.4104,17.429,39000.0
2013-05-16 14:05:00,37.37,37.37,37.35,37.35,20400.0,17.429,17.429,17.4197,17.4197,20400.0
2013-05-16 14:10:00,37.36,37.36,37.33,37.34,37800.0,17.4244,17.4244,17.4104,17.415,37800.0
2013-05-16 14:15:00,37.33,37.35,37.33,37.35,27300.0,17.4104,17.4197,17.4104,17.4197,27300.0
2013-05-16 14:20:00,37.34,37.35,37.33,37.34,32200.0,17.415,17.4197,17.4104,17.415,32200.0
2013-05-16 14:25:00,37.34,37.35,37.28,37.28,40800.0,17.415,17.4197,17.3871,17.3871,40800.0
2013-05-16 14:30:00,37.29,37.32,37.28,37.32,42400.0,17.3917,17.4057,17.3871,17.4057,42400.0
2013-05-16 14:35:00,37.32,37.34,37.31,37.34,28100.0,17.4057,17.415,17.401,17.415,28100.0
2013-05-16 14:40:00,37.33,37.36,37.31,37.31,85500.0,17.4104,17.4244,17.401,17.401,85500.0
2013-05-16 14:45:00,37.32,37.33,37.3,37.32,34400.0,17.4057,17.4104,17.3964,17.4057,34400.0
2013-05-16 14:50:00,37.32,37.32,37.26,37.27,39700.0,17.4057,17.4057,17.3777,17.3824,39700.0
2013-05-16 14:55:00,37.27,37.29,37.27,37.29,26600.0,17.3824,17.3917,17.3824,17.3917,26600.0
2013-05-16 15:00:00,37.29,37.3,37.27,37.27,71300.0,17.3917,17.3964,17.3824,17.3824,71300.0
2013-05-16 15:05:00,37.27,37.28,37.26,37.27,63500.0,17.3824,17.3871,17.3777,17.3824,63500.0
2013-05-16 15:10:00,37.28,37.28,37.24,37.25,50300.0,17.3871,17.3871,17.3684,17.3731,50300.0
2013-05-16 15:15:00,37.24,37.26,37.21,37.22,63900.0,17.3684,17.3777,17.3544,17.3591,63900.0
2013-05-16 15:20:00,37.21,37.23,37.18,37.21,94500.0,17.3544,17.3637,17.3404,17.3544,94500.0
2013-05-16 15:25:00,37.21,37.25,37.21,37.25,39600.0,17.3544,17.3731,17.3544,17.3731,39600.0
2013-05-16 15:30:00,37.25,37.25,37.21,37.25,146600.0,17.3731,17.3731,17.3544,17.3731,146600.0
2013-05-16 15:35:00,37.26,37.27,37.16,37.18,316100.0,17.3777,17.3824,17.3311,17.3404,316100.0
2013-05-16 15:40:00,37.18,37.25,37.18,37.25,86700.0,17.3404,17.3731,17.3404,17.3731,86700.0
2013-05-16 15:45:00,37.25,37.25,37.15,37.17,94000.0,17.3731,17.3731,17.3264,17.3358,94000.0
2013-05-16 15:50:00,37.16,37.19,37.15,37.15,137100.0,17.3311,17.3451,17.3264,17.3264,137100.0
2013-05-16 15:55:00,37.16,37.21,37.15,37.17,393500.0,17.3311,17.3544,17.3264,17.3358,393500.0
2013-05-17 09:30:00,37.13,37.24,37.1,37.24,756900.0,17.3171,17.3684,17.3031,17.3684,756900.0
2013-05-17 09:35:00,37.25,37.34,37.2,37.32,82000.0,17.3731,17.415,17.3497,17.4057,82000.0
2013-05-17 09:40:00,37.31,37.37,37.26,37.26,145200.0,17.401,17.429,17.3777,17.3777,145200.0
2013-05-17 09:45:00,37.26,37.3,37.2,37.29,69800.0,17.3777,17.3964,17.3497,17.3917,69800.0
2013-05-17 09:50:00,37.3,37.31,37.25,37.28,111900.0,17.3964,17.401,17.3731,17.3871,111900.0
2013-05-17 09:55:00,37.28,37.28,37.17,37.2,81100.0,17.3871,17.3871,17.3358,17.3497,81100.0
2013-05-17 10:00:00,37.21,37.29,37.21,37.26,60800.0,17.3544,17.3917,17.3544,17.3777,60800.0
2013-05-17 10:05:00,37.25,37.26,37.22,37.24,29700.0,17.3731,17.3777,17.3591,17.3684,29700.0
2013-05-17 10:10:00,37.23,37.23,37.17,37.17,79200.0,17.3637,17.3637,17.3358,17.3358,79200.0
2013-05-17 10:15:00,37.17,37.2,37.13,37.16,57900.0,17.3358,17.3497,17.3171,17.3311,57900.0
2013-05-17 10:20:00,37.16,37.25,37.15,37.2,78400.0,17.3311,17.3731,17.3264,17.3497,78400.0
2013-05-17 10:25:00,37.2,37.21,37.1,37.14,65000.0,17.3497,17.3544,17.3031,17.3218,65000.0
2013-05-17 10:30:00,37.14,37.18,37.13,37.18,41300.0,17.3218,17.3404,17.3171,17.3404,41300.0
2013-05-17 10:35:00,37.18,37.21,37.17,37.19,77100.0,17.3404,17.3544,17.3358,17.3451,77100.0
2013-05-17 10:40:00,37.19,37.19,37.14,37.17,46300.0,17.3451,17.3451,17.3218,17.3358,46300.0
2013-05-17 10:45:00,37.18,37.18,37.13,37.15,54400.0,17.3404,17.3404,17.3171,17.3264,54400.0
2013-05-17 10:50:00,37.15,37.16,37.14,37.16,32600.0,17.3264,17.3311,17.3218,17.3311,32600.0
2013-05-17 10:55:00,37.15,37.2,37.15,37.16,42400.0,17.3264,17.3497,17.3264,17.3311,42400.0
2013-05-17 11:00:00,37.16,37.16,37.14,37.15,52200.0,17.3311,17.3311,17.3218,17.3264,52200.0
2013-05-17 11:05:00,37.15,37.15,37.1,37.14,73400.0,17.3264,17.3264,17.3031,17.3218,73400.0
2013-05-17 11:10:00,37.14,37.16,37.11,37.16,43900.0,17.3218,17.3311,17.3078,17.3311,43900.0
2013-05-17 11:15:00,37.16,37.19,37.15,37.19,26400.0,17.3311,17.3451,17.3264,17.3451,26400.0
2013-05-17 11:20:00,37.18,37.19,37.15,37.17,41800.0,17.3404,17.3451,17.3264,17.3358,41800.0
2013-05-17 11:25:00,37.17,37.19,37.16,37.19,68400.0,17.3358,17.3451,17.3311,17.3451,68400.0
2013-05-17 11:30:00,37.19,37.21,37.17,37.2,26200.0,17.3451,17.3544,17.3358,17.3497,26200.0
2013-05-17 11:35:00,37.2,37.22,37.18,37.19,36800.0,17.3497,17.3591,17.3404,17.3451,36800.0
2013-05-17 11:40:00,37.18,37.2,37.16,37.16,65200.0,17.3404,17.3497,17.3311,17.3311,65200.0
2013-05-17 11:45:00,37.17,37.2,37.17,37.2,21900.0,17.3358,17.3497,17.3358,17.3497,21900.0
2013-05-17 11:50:00,37.2,37.23,37.19,37.2,97000.0,17.3497,17.3637,17.3451,17.3497,97000.0
2013-05-17 11:55:00,37.2,37.2,37.18,37.19,24900.0,17.3497,17.3497,17.3404,17.3451,24900.0
2013-05-17 12:00:00,37.19,37.2,37.16,37.17,48800.0,17.3451,17.3497,17.3311,17.3358,48800.0
2013-05-17 12:05:00,37.18,37.22,37.17,37.22,28400.0,17.3404,17.3591,17.3358,17.3591,28400.0
2013-05-17 12:10:00,37.22,37.24,37.22,37.23,36400.0,17.3591,17.3684,17.3591,17.3637,36400.0
2013-05-17 12:15:00,37.24,37.24,37.21,37.22,23600.0,17.3684,17.3684,17.3544,17.3591,23600.0
2013-05-17 12:20:00,37.22,37.22,37.17,37.18,87600.0,17.3591,17.3591,17.3358,17.3404,87600.0
2013-05-17 12:25:00,37.17,37.2,37.17,37.2,28000.0,17.3358,17.3497,17.3358,17.3497,28000.0
2013-05-17 12:30:00,37.2,37.22,37.2,37.22,20300.0,17.3497,17.3591,17.3497,17.3591,20300.0
2013-05-17 12:35:00,37.22,37.25,37.21,37.23,41700.0,17.3591,17.3731,17.3544,17.3637,41700.0
2013-05-17 12:40:00,37.24,37.28,37.23,37.28,24900.0,17.3684,17.3871,17.3637,17.3871,24900.0
2013-05-17 12:45:00,37.28,37.31,37.27,37.3,36600.0,17.3871,17.401,17.3824,17.3964,36600.0
2013-05-17 12:50:00,37.3,37.3,37.25,37.26,40400.0,17.3964,17.3964,17.3731,17.3777,40400.0
2013-05-17 12:55:00,37.26,37.26,37.21,37.21,95100.0,17.3777,17.3777,17.3544,17.3544,95100.0
2013-05-17 13:00:00,37.21,37.26,37.2,37.24,65400.0,17.3544,17.3777,17.3497,17.3684,65400.0
2013-05-17 13:05:00,37.25,37.25,37.24,37.25,17000.0,17.3731,17.3731,17.3684,17.3731,17000.0
2013-05-17 13:10:00,37.24,37.26,37.24,37.26,18900.0,17.3684,17.3777,17.3684,17.3777,18900.0
2013-05-17 13:15:00,37.26,37.26,37.24,37.24,32400.0,17.3777,17.3777,17.3684,17.3684,32400.0
2013-05-17 13:20:00,37.25,37.25,37.24,37.25,19100.0,17.3731,17.3731,17.3684,17.3731,19100.0
2013-05-17 13:25:00,37.24,37.25,37.24,37.24,18500.0,17.3684,17.3731,17.3684,17.3684,18500.0
2013-05-17 13:30:00,37.24,37.25,37.23,37.24,22900.0,17.3684,17.3731,17.3637,17.3684,22900.0
2013-05-17 13:35:00,37.23,37.24,37.21,37.22,23300.0,17.3637,17.3684,17.3544,17.3591,23300.0
2013-05-17 13:40:00,37.21,37.24,37.21,37.24,22900.0,17.3544,17.3684,17.3544,17.3684,22900.0
2013-05-17 13:45:00,37.23,37.25,37.23,37.23,34400.0,17.3637,17.3731,17.3637,17.3637,34400.0
2013-05-17 13:50:00,37.23,37.25,37.23,37.25,21000.0,17.3637,17.3731,17.3637,17.3731,21000.0
2013-05-17 13:55:00,37.25,37.25,37.23,37.24,31600.0,17.3731,17.3731,17.3637,17.3684,31600.0
2013-05-17 14:00:00,37.24,37.25,37.22,37.25,152100.0,17.3684,17.3731,17.3591,17.3731,152100.0
2013-05-17 14:05:00,37.25,37.3,37.25,37.3,67600.0,17.3731,17.3964,17.3731,17.3964,67600.0
2013-05-17 14:10:00,37.3,37.32,37.3,37.31,30300.0,17.3964,17.4057,17.3964,17.401,30300.0
2013-05-17 14:15:00,37.32,37.32,37.28,37.29,125300.0,17.4057,17.4057,17.3871,17.3917,125300.0
2013-05-17 14:20:00,37.3,37.31,37.29,37.3,56400.0,17.3964,17.401,17.3917,17.3964,56400.0
2013-05-17 14:25:00,37.3,37.33,37.3,37.3,51100.0,17.3964,17.4104,17.3964,17.3964,51100.0
2013-05-17 14:30:00,37.31,37.34,37.3,37.34,17600.0,17.401,17.415,17.3964,17.415,17600.0
2013-05-17 14:35:00,37.33,37.35,37.33,37.33,27800.0,17.4104,17.4197,17.4104,17.4104,27800.0
2013-05-17 14:40:00,37.34,37.34,37.3,37.34,120100.0,17.415,17.415,17.3964,17.415,120100.0
2013-05-17 14:45:00,37.34,37.39,37.34,37.38,69200.0,17.415,17.4384,17.415,17.4337,69200.0
2013-05-17 14:50:00,37.38,37.42,37.38,37.4,55300.0,17.4337,17.4524,17.4337,17.443,55300.0
2013-05-17 14:55:00,37.4,37.43,37.38,37.38,97100.0,17.443,17.457,17.4337,17.4337,97100.0
2013-05-17 15:00:00,37.39,37.44,37.39,37.43,71600.0,17.4384,17.4617,17.4384,17.457,71600.0
2013-05-17 15:05:00,37.43,37.44,37.4,37.4,40800.0,17.457,17.4617,17.443,17.443,40800.0
2013-05-17 15:10:00,37.41,37.41,37.37,37.38,74900.0,17.4477,17.4477,17.429,17.4337,74900.0
2013-05-17 15:15:00,37.38,37.38,37.34,37.36,79000.0,17.4337,17.4337,17.415,17.4244,79000.0
2013-05-17 15:20:00,37.36,37.45,37.36,37.45,95800.0,17.4244,17.4663,17.4244,17.4663,95800.0
2013-05-17 15:25:00,37.46,37.47,37.44,37.45,79600.0,17.471,17.4757,17.4617,17.4663,79600.0
2013-05-17 15:30:00,37.44,37.48,37.43,37.45,87300.0,17.4617,17.4803,17.457,17.4663,87300.0
2013-05-17 15:35:00,37.45,37.48,37.44,37.45,78800.0,17.4663,17.4803,17.4617,17.4663,78800.0
2013-05-17 15:40:00,37.44,37.46,37.41,37.44,125000.0,17.4617,17.471,17.4477,17.4617,125000.0
2013-05-17 15:45:00,37.45,37.49,37.44,37.44,141800.0,17.4663,17.485,17.4617,17.4617,141800.0
2013-05-17 15:50:00,37.45,37.45,37.41,37.42,123200.0,17.4663,17.4663,17.4477,17.4524,123200.0
2013-05-17 15:55:00,37.42,37.45,37.41,37.45,288200.0,17.4524,17.4663,17.4477,17.4663,288200.0
2013-05-20 09:30:00,37.41,37.5,37.41,37.45,164600.0,17.4477,17.4897,17.4477,17.4663,164600.0
2013-05-20 09:35:00,37.45,37.45,37.38,37.38,70700.0,17.4663,17.4663,17.4337,17.4337,70700.0
2013-05-20 09:40:00,37.37,37.39,37.29,37.29,63200.0,17.429,17.4384,17.3917,17.3917,63200.0
2013-05-20 09:45:00,37.29,37.39,37.29,37.39,129200.0,17.3917,17.4384,17.3917,17.4384,129200.0
2013-05-20 09:50:00,37.38,37.39,37.32,37.32,132400.0,17.4337,17.4384,17.4057,17.4057,132400.0
2013-05-20 09:55:00,37.32,37.33,37.27,37.28,74700.0,17.4057,17.4104,17.3824,17.3871,74700.0
2013-05-20 10:00:00,37.28,37.32,37.26,37.31,179400.0,17.3871,17.4057,17.3777,17.401,179400.0
2013-05-20 10:05:00,37.31,37.33,37.28,37.29,90400.0,17.401,17.4104,17.3871,17.3917,90400.0
2013-05-20 10:10:00,37.29,37.32,37.28,37.32,91200.0,17.3917,17.4057,17.3871,17.4057,91200.0
2013-05-20 10:15:00,37.31,37.33,37.28,37.31,214500.0,17.401,17.4104,17.3871,17.401,214500.0
2013-05-20 10:20:00,37.32,37.35,37.31,37.34,29400.0,17.4057,17.4197,17.401,17.415,29400.0
2013-05-20 10:25:00,37.33,37.34,37.29,37.31,67100.0,17.4104,17.415,17.3917,17.401,67100.0
2013-05-20 10:30:00,37.31,37.35,37.31,37.32,70100.0,17.401,17.4197,17.401,17.4057,70100.0
2013-05-20 10:35:00,37.33,37.35,37.31,37.33,242700.0,17.4104,17.4197,17.401,17.4104,242700.0
2013-05-20 10:40:00,37.33,37.34,37.29,37.31,59100.0,17.4104,17.415,17.3917,17.401,59100.0
2013-05-20 10:45:00,37.31,37.32,37.29,37.31,67300.0,17.401,17.4057,17.3917,17.401,67300.0
2013-05-20 10:50:00,37.31,37.32,37.29,37.3,178600.0,17.401,17.4057,17.3917,17.3964,178600.0
2013-05-20 10:55:00,37.29,37.39,37.29,37.39,160600.0,17.3917,17.4384,17.3917,17.4384,160600.0
2013-05-20 11:00:00,37.39,37.45,37.38,37.43,141400.0,17.4384,17.4663,17.4337,17.457,141400.0
2013-05-20 11:05:00,37.43,37.46,37.42,37.45,157100.0,17.457,17.471,17.4524,17.4663,157100.0
2013-05-20 11:10:00,37.46,37.47,37.44,37.45,83500.0,17.471,17.4757,17.4617,17.4663,83500.0
2013-05-20 11:15:00,37.46,37.46,37.43,37.44,46500.0,17.471,17.471,17.457,17.4617,46500.0
2013-05-20 11:20:00,37.44,37.48,37.44,37.44,66100.0,17.4617,17.4803,17.4617,17.4617,66100.0
2013-05-20 11:25:00,37.45,37.46,37.42,37.45,119100.0,17.4663,17.471,17.4524,17.4663,119100.0
2013-05-20 11:30:00,37.45,37.45,37.43,37.44,19000.0,17.4663,17.4663,17.457,17.4617,19000.0
2013-05-20 11:35:00,37.44,37.44,37.43,37.43,36200.0,17.4617,17.4617,17.457,17.457,36200.0
2013-05-20 11:40:00,37.43,37.49,37.43,37.47,51400.0,17.457,17.485,17.457,17.4757,51400.0
2013-05-20 11:45:00,37.47,37.48,37.44,37.45,48000.0,17.4757,17.4803,17.4617,17.4663,48000.0
2013-05-20 11:50:00,37.46,37.47,37.43,37.47,65000.0,17.471,17.4757,17.457,17.4757,65000.0
2013-05-20 11:55:00,37.47,37.47,37.44,37.44,35000.0,17.4757,17.4757,17.4617,17.4617,35000.0
2013-05-20 12:00:00,37.44,37.48,37.43,37.48,34000.0,17.4617,17.4803,17.457,17.4803,34000.0
2013-05-20 12:05:00,37.48,37.52,37.48,37.51,48400.0,17.4803,17.499,17.4803,17.4943,48400.0
2013-05-20 12:10:00,37.5,37.52,37.5,37.52,31100.0,17.4897,17.499,17.4897,17.499,31100.0
2013-05-20 12:15:00,37.52,37.53,37.49,37.5,71700.0,17.499,17.5037,17.485,17.4897,71700.0
2013-05-20 12:20:00,37.5,37.52,37.48,37.5,52800.0,17.4897,17.499,17.4803,17.4897,52800.0
2013-05-20 12:25:00,37.5,37.52,37.49,37.52,27900.0,17.4897,17.499,17.485,17.499,27900.0
2013-05-20 12:30:00,37.51,37.52,37.5,37.5,21600.0,17.4943,17.499,17.4897,17.4897,21600.0
2013-05-20 12:35:00,37.5,37.51,37.41,37.42,106600.0,17.4897,17.4943,17.4477,17.4524,106600.0
2013-05-20 12:40:00,37.43,37.45,37.42,37.44,39800.0,17.457,17.4663,17.4524,17.4617,39800.0
2013-05-20 12:45:00,37.45,37.46,37.43,37.44,37400.0,17.4663,17.471,17.457,17.4617,37400.0
2013-05-20 12:50:00,37.44,37.46,37.43,37.46,17400.0,17.4617,17.471,17.457,17.471,17400.0
2013-05-20 12:55:00,37.46,37.46,37.43,37.44,41400.0,17.471,17.471,17.457,17.4617,41400.0
2013-05-20 13:00:00,37.44,37.46,37.43,37.45,33400.0,17.4617,17.471,17.457,17.4663,33400.0
2013-05-20 13:05:00,37.45,37.47,37.44,37.46,25600.0,17.4663,17.4757,17.4617,17.471,25600.0
2013-05-20 13:10:00,37.46,37.47,37.42,37.45,51200.0,17.471,17.4757,17.4524,17.4663,51200.0
2013-05-20 13:15:00,37.45,37.45,37.36,37.36,81400.0,17.4663,17.4663,17.4244,17.4244,81400.0
2013-05-20 13:20:00,37.36,37.39,37.35,37.36,76700.0,17.4244,17.4384,17.4197,17.4244,76700.0
2013-05-20 13:25:00,37.35,37.4,37.34,37.4,43000.0,17.4197,17.443,17.415,17.443,43000.0
2013-05-20 13:30:00,37.41,37.43,37.4,37.41,36200.0,17.4477,17.457,17.443,17.4477,36200.0
2013-05-20 13:35:00,37.41,37.41,37.38,37.39,28300.0,17.4477,17.4477,17.4337,17.4384,28300.0
2013-05-20 13:40:00,37.4,37.4,37.35,37.36,36200.0,17.443,17.443,17.4197,17.4244,36200.0
2013-05-20 13:45:00,37.36,37.36,37.29,37.36,88500.0,17.4244,17.4244,17.3917,17.4244,88500.0
2013-05-20 13:50:00,37.36,37.39,37.35,37.39,18300.0,17.4244,17.4384,17.4197,17.4384,18300.0
2013-05-20 13:55:00,37.39,37.4,37.37,37.38,42300.0,17.4384,17.443,17.429,17.4337,42300.0
2013-05-20 14:00:00,37.37,37.38,37.3,37.3,48600.0,17.429,17.4337,17.3964,17.3964,48600.0
2013-05-20 14:05:00,37.3,37.34,37.3,37.34,41200.0,17.3964,17.415,17.3964,17.415,41200.0
2013-05-20 14:10:00,37.35,37.36,37.34,37.35,23300.0,17.4197,17.4244,17.415,17.4197,23300.0
2013-05-20 14:15:00,37.34,37.35,37.3,37.31,42100.0,17.415,17.4197,17.3964,17.401,42100.0
2013-05-20 14:20:00,37.31,37.37,37.31,37.37,196500.0,17.401,17.429,17.401,17.429,196500.0
2013-05-20 14:25:00,37.37,37.37,37.34,37.34,22000.0,17.429,17.429,17.415,17.415,22000.0
2013-05-20 14:30:00,37.35,37.37,37.34,37.35,53700.0,17.4197,17.429,17.415,17.4197,53700.0
2013-05-20 14:35:00,37.35,37.37,37.31,37.31,54100.0,17.4197,17.429,17.401,17.401,54100.0
2013-05-20 14:40:00,37.32,37.32,37.3,37.32,30600.0,17.4057,17.4057,17.3964,17.4057,30600.0
2013-05-20 14:45:00,37.31,37.33,37.3,37.31,65800.0,17.401,17.4104,17.3964,17.401,65800.0
2013-05-20 14:50:00,37.3,37.32,37.3,37.32,22800.0,17.3964,17.4057,17.3964,17.4057,22800.0
2013-05-20 14:55:00,37.31,37.32,37.3,37.31,32600.0,17.401,17.4057,17.3964,17.401,32600.0
2013-05-20 15:00:00,37.3,37.35,37.3,37.34,70700.0,17.3964,17.4197,17.3964,17.415,70700.0
2013-05-20 15:05:00,37.34,37.35,37.32,37.34,43000.0,17.415,17.4197,17.4057,17.415,43000.0
2013-05-20 15:10:00,37.34,37.34,37.31,37.32,71500.0,17.415,17.415,17.401,17.4057,71500.0
2013-05-20 15:15:00,37.31,37.34,37.31,37.34,36000.0,17.401,17.415,17.401,17.415,36000.0
2013-05-20 15:20:00,37.34,37.34,37.3,37.33,53900.0,17.415,17.415,17.3964,17.4104,53900.0
2013-05-20 15:25:00,37.33,37.34,37.31,37.34,63200.0,17.4104,17.415,17.401,17.415,63200.0
2013-05-20 15:30:00,37.34,37.34,37.28,37.28,64600.0,17.415,17.415,17.3871,17.3871,64600.0
2013-05-20 15:35:00,37.28,37.3,37.25,37.25,180900.0,17.3871,17.3964,17.3731,17.3731,180900.0
2013-05-20 15:40:00,37.26,37.32,37.25,37.31,182400.0,17.3777,17.4057,17.3731,17.401,182400.0
2013-05-20 15:45:00,37.31,37.32,37.29,37.29,254900.0,17.401,17.4057,17.3917,17.3917,254900.0
2013-05-20 15:50:00,37.29,37.3,37.22,37.23,264700.0,17.3917,17.3964,17.3591,17.3637,264700.0
2013-05-20 15:55:00,37.23,37.35,37.23,37.34,715200.0,17.3637,17.4197,17.3637,17.415,715200.0
2013-05-21 09:30:00,37.35,37.41,37.29,37.32,180300.0,17.4197,17.4477,17.3917,17.4057,180300.0
2013-05-21 09:35:00,37.33,37.33,37.16,37.19,98300.0,17.4104,17.4104,17.3311,17.3451,98300.0
2013-05-21 09:40:00,37.18,37.27,37.18,37.23,86800.0,17.3404,17.3824,17.3404,17.3637,86800.0
2013-05-21 09:45:00,37.22,37.25,37.2,37.23,122600.0,17.3591,17.3731,17.3497,17.3637,122600.0
2013-05-21 09:50:00,37.23,37.23,37.18,37.22,146500.0,17.3637,17.3637,17.3404,17.3591,146500.0
2013-05-21 09:55:00,37.22,37.25,37.15,37.15,92600.0,17.3591,17.3731,17.3264,17.3264,92600.0
2013-05-21 10:00:00,37.16,37.18,37.12,37.16,144800.0,17.3311,17.3404,17.3124,17.3311,144800.0
2013-05-21 10:05:00,37.15,37.16,37.05,37.07,111500.0,17.3264,17.3311,17.2798,17.2891,111500.0
2013-05-21 10:10:00,37.06,37.08,37.04,37.05,108900.0,17.2845,17.2938,17.2751,17.2798,108900.0
2013-05-21 10:15:00,37.04,37.05,36.96,36.97,202600.0,17.2751,17.2798,17.2378,17.2425,202600.0
2013-05-21 10:20:00,36.97,36.99,36.88,36.88,233700.0,17.2425,17.2518,17.2005,17.2005,233700.0
2013-05-21 10:25:00,36.88,36.95,36.86,36.94,138800.0,17.2005,17.2331,17.1912,17.2285,138800.0
2013-05-21 10:30:00,36.94,36.96,36.9,36.95,76700.0,17.2285,17.2378,17.2098,17.2331,76700.0
2013-05-21 10:35:00,36.95,36.97,36.91,36.96,129000.0,17.2331,17.2425,17.2145,17.2378,129000.0
2013-05-21 10:40:00,36.97,36.99,36.94,36.94,103000.0,17.2425,17.2518,17.2285,17.2285,103000.0
2013-05-21 10:45:00,36.94,37.0,36.91,37.0,64800.0,17.2285,17.2565,17.2145,17.2565,64800.0
2013-05-21 10:50:00,36.99,37.03,36.99,37.01,99900.0,17.2518,17.2705,17.2518,17.2611,99900.0
2013-05-21 10:55:00,37.01,37.04,37.0,37.04,78000.0,17.2611,17.2751,17.2565,17.2751,78000.0
2013-05-21 11:00:00,37.04,37.07,37.03,37.04,81900.0,17.2751,17.2891,17.2705,17.2751,81900.0
2013-05-21 11:05:00,37.04,37.08,37.04,37.05,106300.0,17.2751,17.2938,17.2751,17.2798,106300.0
2013-05-21 11:10:00,37.05,37.05,37.02,37.04,110000.0,17.2798,17.2798,17.2658,17.2751,110000.0
2013-05-21 11:15:00,37.04,37.05,36.97,36.98,116100.0,17.2751,17.2798,17.2425,17.2471,116100.0
2013-05-21 11:20:00,36.98,36.99,36.94,36.94,71100.0,17.2471,17.2518,17.2285,17.2285,71100.0
2013-05-21 11:25:00,36.95,36.99,36.94,36.98,75700.0,17.2331,17.2518,17.2285,17.2471,75700.0
2013-05-21 11:30:00,36.98,37.05,36.98,37.02,121500.0,17.2471,17.2798,17.2471,17.2658,121500.0
2013-05-21 11:35:00,37.02,37.03,36.98,36.98,62400.0,17.2658,17.2705,17.2471,17.2471,62400.0
2013-05-21 11:40:00,36.99,37.01,36.98,37.0,38900.0,17.2518,17.2611,17.2471,17.2565,38900.0
2013-05-21 11:45:00,37.0,37.01,36.99,37.0,34100.0,17.2565,17.2611,17.2518,17.2565,34100.0
2013-05-21 11:50:00,36.99,37.05,36.99,37.01,63300.0,17.2518,17.2798,17.2518,17.2611,63300.0
2013-05-21 11:55:00,37.0,37.03,37.0,37.03,39200.0,17.2565,17.2705,17.2565,17.2705,39200.0
2013-05-21 12:00:00,37.03,37.06,37.03,37.06,79600.0,17.2705,17.2845,17.2705,17.2845,79600.0
2013-05-21 12:05:00,37.05,37.06,37.03,37.05,71800.0,17.2798,17.2845,17.2705,17.2798,71800.0
2013-05-21 12:10:00,37.05,37.05,37.02,37.02,153300.0,17.2798,17.2798,17.2658,17.2658,153300.0
2013-05-21 12:15:00,37.02,37.05,37.02,37.04,51600.0,17.2658,17.2798,17.2658,17.2751,51600.0
2013-05-21 12:20:00,37.03,37.04,37.02,37.02,25000.0,17.2705,17.2751,17.2658,17.2658,25000.0
2013-05-21 12:25:00,37.02,37.05,37.01,37.05,63400.0,17.2658,17.2798,17.2611,17.2798,63400.0
2013-05-21 12:30:00,37.05,37.05,37.03,37.03,25900.0,17.2798,17.2798,17.2705,17.2705,25900.0
2013-05-21 12:35:00,37.03,37.04,37.01,37.01,27800.0,17.2705,17.2751,17.2611,17.2611,27800.0
2013-05-21 12:40:00,37.01,37.05,37.0,37.05,42600.0,17.2611,17.2798,17.2565,17.2798,42600.0
2013-05-21 12:45:00,37.05,37.05,37.01,37.02,73000.0,17.2798,17.2798,17.2611,17.2658,73000.0
2013-05-21 12:50:00,37.01,37.06,37.01,37.05,46800.0,17.2611,17.2845,17.2611,17.2798,46800.0
2013-05-21 12:55:00,37.04,37.11,37.04,37.09,68700.0,17.2751,17.3078,17.2751,17.2984,68700.0
2013-05-21 13:00:00,37.09,37.1,37.07,37.08,37200.0,17.2984,17.3031,17.2891,17.2938,37200.0
2013-05-21 13:05:00,37.08,37.13,37.08,37.12,176400.0,17.2938,17.3171,17.2938,17.3124,176400.0
2013-05-21 13:10:00,37.13,37.13,37.07,37.08,39200.0,17.3171,17.3171,17.2891,17.2938,39200.0
2013-05-21 13:15:00,37.08,37.14,37.08,37.13,65700.0,17.2938,17.3218,17.2938,17.3171,65700.0
2013-05-21 13:20:00,37.13,37.13,37.12,37.12,25600.0,17.3171,17.3171,17.3124,17.3124,25600.0
2013-05-21 13:25:00,37.13,37.15,37.1,37.1,48900.0,17.3171,17.3264,17.3031,17.3031,48900.0
2013-05-21 13:30:00,37.1,37.13,37.1,37.12,36000.0,17.3031,17.3171,17.3031,17.3124,36000.0
2013-05-21 13:35:00,37.13,37.15,37.12,37.15,58600.0,17.3171,17.3264,17.3124,17.3264,58600.0
2013-05-21 13:40:00,37.14,37.15,37.1,37.1,57400.0,17.3218,17.3264,17.3031,17.3031,57400.0
2013-05-21 13:45:00,37.11,37.11,37.08,37.11,48900.0,17.3078,17.3078,17.2938,17.3078,48900.0
2013-05-21 13:50:00,37.1,37.13,37.1,37.11,57600.0,17.3031,17.3171,17.3031,17.3078,57600.0
2013-05-21 13:55:00,37.1,37.11,37.08,37.08,41700.0,17.3031,17.3078,17.2938,17.2938,41700.0
2013-05-21 14:00:00,37.08,37.1,37.08,37.08,55300.0,17.2938,17.3031,17.2938,17.2938,55300.0
2013-05-21 14:05:00,37.09,37.09,37.06,37.06,44100.0,17.2984,17.2984,17.2845,17.2845,44100.0
2013-05-21 14:10:00,37.07,37.1,37.05,37.05,107400.0,17.2891,17.3031,17.2798,17.2798,107400.0
2013-05-21 14:15:00,37.05,37.09,37.05,37.09,110600.0,17.2798,17.2984,17.2798,17.2984,110600.0
2013-05-21 14:20:00,37.09,37.09,37.06,37.06,38400.0,17.2984,17.2984,17.2845,17.2845,38400.0
2013-05-21 14:25:00,37.06,37.09,37.05,37.05,53200.0,17.2845,17.2984,17.2798,17.2798,53200.0
2013-05-21 14:30:00,37.06,37.08,37.04,37.07,143600.0,17.2845,17.2938,17.2751,17.2891,143600.0
2013-05-21 14:35:00,37.07,37.08,37.06,37.07,123900.0,17.2891,17.2938,17.2845,17.2891,123900.0
2013-05-21 14:40:00,37.07,37.08,37.05,37.05,30900.0,17.2891,17.2938,17.2798,17.2798,30900.0
2013-05-21 14:45:00,37.06,37.06,37.01,37.03,85000.0,17.2845,17.2845,17.2611,17.2705,85000.0
2013-05-21 14:50:00,37.03,37.07,37.02,37.05,89800.0,17.2705,17.2891,17.2658,17.2798,89800.0
2013-05-21 14:55:00,37.06,37.07,37.05,37.07,79900.0,17.2845,17.2891,17.2798,17.2891,79900.0
2013-05-21 15:00:00,37.07,37.1,37.06,37.09,154600.0,17.2891,17.3031,17.2845,17.2984,154600.0
2013-05-21 15:05:00,37.09,37.09,37.06,37.08,80600.0,17.2984,17.2984,17.2845,17.2938,80600.0
2013-05-21 15:10:00,37.08,37.1,37.06,37.07,190600.0,17.2938,17.3031,17.2845,17.2891,190600.0
2013-05-21 15:15:00,37.08,37.08,37.03,37.04,75700.0,17.2938,17.2938,17.2705,17.2751,75700.0
2013-05-21 15:20:00,37.04,37.04,37.0,37.0,95500.0,17.2751,17.2751,17.2565,17.2565,95500.0
2013-05-21 15:25:00,37.0,37.01,36.96,36.96,150800.0,17.2565,17.2611,17.2378,17.2378,150800.0
2013-05-21 15:30:00,36.96,37.01,36.95,36.99,219000.0,17.2378,17.2611,17.2331,17.2518,219000.0
2013-05-21 15:35:00,37.0,37.0,36.97,36.98,149200.0,17.2565,17.2565,17.2425,17.2471,149200.0
2013-05-21 15:40:00,36.98,36.98,36.91,36.91,235400.0,17.2471,17.2471,17.2145,17.2145,235400.0
2013-05-21 15:45:00,36.92,36.92,36.87,36.89,406700.0,17.2192,17.2192,17.1958,17.2052,406700.0
2013-05-21 15:50:00,36.89,36.95,36.87,36.9,309600.0,17.2052,17.2331,17.1958,17.2098,309600.0
2013-05-21 15:55:00,36.91,36.93,36.89,36.92,455800.0,17.2145,17.2238,17.2052,17.2192,455800.0
2013-05-22 09:30:00,36.89,37.0,36.81,37.0,204800.0,17.2052,17.2565,17.1679,17.2565,204800.0
2013-05-22 09:35:00,37.0,37.16,36.98,37.12,152400.0,17.2565,17.3311,17.2471,17.3124,152400.0
2013-05-22 09:40:00,37.12,37.16,37.12,37.14,71000.0,17.3124,17.3311,17.3124,17.3218,71000.0
2013-05-22 09:45:00,37.13,37.15,37.08,37.15,68000.0,17.3171,17.3264,17.2938,17.3264,68000.0
2013-05-22 09:50:00,37.15,37.18,37.08,37.08,78600.0,17.3264,17.3404,17.2938,17.2938,78600.0
2013-05-22 09:55:00,37.08,37.18,37.07,37.18,99000.0,17.2938,17.3404,17.2891,17.3404,99000.0
2013-05-22 10:00:00,37.17,37.23,37.09,37.21,200900.0,17.3358,17.3637,17.2984,17.3544,200900.0
2013-05-22 10:05:00,37.21,37.25,37.2,37.23,89700.0,17.3544,17.3731,17.3497,17.3637,89700.0
2013-05-22 10:10:00,37.23,37.3,37.23,37.26,115700.0,17.3637,17.3964,17.3637,17.3777,115700.0
2013-05-22 10:15:00,37.26,37.29,37.21,37.23,66700.0,17.3777,17.3917,17.3544,17.3637,66700.0
2013-05-22 10:20:00,37.23,37.3,37.22,37.28,93400.0,17.3637,17.3964,17.3591,17.3871,93400.0
2013-05-22 10:25:00,37.28,37.41,37.26,37.39,140500.0,17.3871,17.4477,17.3777,17.4384,140500.0
2013-05-22 10:30:00,37.39,37.42,37.28,37.28,81200.0,17.4384,17.4524,17.3871,17.3871,81200.0
2013-05-22 10:35:00,37.28,37.28,37.09,37.14,176600.0,17.3871,17.3871,17.2984,17.3218,176600.0
2013-05-22 10:40:00,37.15,37.17,37.09,37.14,95800.0,17.3264,17.3358,17.2984,17.3218,95800.0
2013-05-22 10:45:00,37.14,37.22,37.09,37.16,120400.0,17.3218,17.3591,17.2984,17.3311,120400.0
2013-05-22 10:50:00,37.16,37.19,37.12,37.15,93600.0,17.3311,17.3451,17.3124,17.3264,93600.0
2013-05-22 10:55:00,37.15,37.19,37.11,37.14,135500.0,17.3264,17.3451,17.3078,17.3218,135500.0
2013-05-22 11:00:00,37.13,37.15,37.09,37.12,103000.0,17.3171,17.3264,17.2984,17.3124,103000.0
2013-05-22 11:05:00,37.12,37.21,37.12,37.21,53000.0,17.3124,17.3544,17.3124,17.3544,53000.0
2013-05-22 11:10:00,37.21,37.28,37.16,37.26,127200.0,17.3544,17.3871,17.3311,17.3777,127200.0
2013-05-22 11:15:00,37.25,37.28,37.23,37.28,77500.0,17.3731,17.3871,17.3637,17.3871,77500.0
2013-05-22 11:20:00,37.27,37.32,37.27,37.32,57600.0,17.3824,17.4057,17.3824,17.4057,57600.0
2013-05-22 11:25:00,37.31,37.32,37.26,37.3,77800.0,17.401,17.4057,17.3777,17.3964,77800.0
2013-05-22 11:30:00,37.31,37.33,37.25,37.28,75100.0,17.401,17.4104,17.3731,17.3871,75100.0
2013-05-22 11:35:00,37.28,37.33,37.28,37.29,34200.0,17.3871,17.4104,17.3871,17.3917,34200.0
2013-05-22 11:40:00,37.29,37.32,37.28,37.32,22600.0,17.3917,17.4057,17.3871,17.4057,22600.0
2013-05-22 11:45:00,37.32,37.36,37.31,37.34,90500.0,17.4057,17.4244,17.401,17.415,90500.0
2013-05-22 11:50:00,37.34,37.34,37.28,37.28,66800.0,17.415,17.415,17.3871,17.3871,66800.0
2013-05-22 11:55:00,37.29,37.31,37.26,37.28,23600.0,17.3917,17.401,17.3777,17.3871,23600.0
2013-05-22 12:00:00,37.27,37.32,37.27,37.32,33800.0,17.3824,17.4057,17.3824,17.4057,33800.0
2013-05-22 12:05:00,37.32,37.33,37.28,37.29,21100.0,17.4057,17.4104,17.3871,17.3917,21100.0
2013-05-22 12:10:00,37.28,37.28,37.24,37.25,29000.0,17.3871,17.3871,17.3684,17.3731,29000.0
2013-05-22 12:15:00,37.27,37.28,37.26,37.27,30400.0,17.3824,17.3871,17.3777,17.3824,30400.0
2013-05-22 12:20:00,37.27,37.32,37.27,37.32,27800.0,17.3824,17.4057,17.3824,17.4057,27800.0
2013-05-22 12:25:00,37.31,37.31,37.26,37.27,61900.0,17.401,17.401,17.3777,17.3824,61900.0
2013-05-22 12:30:00,37.28,37.3,37.23,37.24,53600.0,17.3871,17.3964,17.3637,17.3684,53600.0
2013-05-22 12:35:00,37.24,37.26,37.2,37.23,53800.0,17.3684,17.3777,17.3497,17.3637,53800.0
2013-05-22 12:40:00,37.23,37.25,37.21,37.25,17900.0,17.3637,17.3731,17.3544,17.3731,17900.0
2013-05-22 12:45:00,37.25,37.28,37.25,37.27,38000.0,17.3731,17.3871,17.3731,17.3824,38000.0
2013-05-22 12:50:00,37.27,37.29,37.26,37.27,25300.0,17.3824,17.3917,17.3777,17.3824,25300.0
2013-05-22 12:55:00,37.27,37.3,37.26,37.3,37700.0,17.3824,17.3964,17.3777,17.3964,37700.0
2013-05-22 13:00:00,37.3,37.3,37.25,37.25,27300.0,17.3964,17.3964,17.3731,17.3731,27300.0
2013-05-22 13:05:00,37.25,37.26,37.2,37.2,44800.0,17.3731,17.3777,17.3497,17.3497,44800.0
2013-05-22 13:10:00,37.21,37.21,37.19,37.2,36600.0,17.3544,17.3544,17.3451,17.3497,36600.0
2013-05-22 13:15:00,37.2,37.23,37.15,37.17,47300.0,17.3497,17.3637,17.3264,17.3358,47300.0
2013-05-22 13:20:00,37.17,37.17,37.13,37.16,37900.0,17.3358,17.3358,17.3171,17.3311,37900.0
2013-05-22 13:25:00,37.15,37.16,37.09,37.09,50400.0,17.3264,17.3311,17.2984,17.2984,50400.0
2013-05-22 13:30:00,37.09,37.11,37.06,37.08,63500.0,17.2984,17.3078,17.2845,17.2938,63500.0
2013-05-22 13:35:00,37.09,37.12,37.08,37.12,40000.0,17.2984,17.3124,17.2938,17.3124,40000.0
2013-05-22 13:40:00,37.12,37.14,37.07,37.07,38200.0,17.3124,17.3218,17.2891,17.2891,38200.0
2013-05-22 13:45:00,37.08,37.08,37.03,37.07,94500.0,17.2938,17.2938,17.2705,17.2891,94500.0
2013-05-22 13:50:00,37.07,37.09,37.05,37.07,36000.0,17.2891,17.2984,17.2798,17.2891,36000.0
2013-05-22 13:55:00,37.08,37.09,37.04,37.04,37700.0,17.2938,17.2984,17.2751,17.2751,37700.0
2013-05-22 14:00:00,37.04,37.11,36.95,36.95,172100.0,17.2751,17.3078,17.2331,17.2331,172100.0
2013-05-22 14:05:00,36.95,37.0,36.88,36.97,138400.0,17.2331,17.2565,17.2005,17.2425,138400.0
2013-05-22 14:10:00,36.97,36.98,36.91,36.94,85400.0,17.2425,17.2471,17.2145,17.2285,85400.0
2013-05-22 14:15:00,36.94,37.02,36.92,37.02,110000.0,17.2285,17.2658,17.2192,17.2658,110000.0
2013-05-22 14:20:00,37.02,37.04,36.98,36.98,62300.0,17.2658,17.2751,17.2471,17.2471,62300.0
2013-05-22 14:25:00,36.99,36.99,36.9,36.94,58800.0,17.2518,17.2518,17.2098,17.2285,58800.0
2013-05-22 14:30:00,36.93,36.97,36.9,36.95,67400.0,17.2238,17.2425,17.2098,17.2331,67400.0
2013-05-22 14:35:00,36.96,36.97,36.86,36.91,98100.0,17.2378,17.2425,17.1912,17.2145,98100.0
2013-05-22 14:40:00,36.92,36.95,36.9,36.95,66200.0,17.2192,17.2331,17.2098,17.2331,66200.0
2013-05-22 14:45:00,36.95,36.98,36.93,36.96,97300.0,17.2331,17.2471,17.2238,17.2378,97300.0
2013-05-22 14:50:00,36.96,37.0,36.95,36.99,67500.0,17.2378,17.2565,17.2331,17.2518,67500.0
2013-05-22 14:55:00,36.99,37.03,36.98,36.98,53800.0,17.2518,17.2705,17.2471,17.2471,53800.0
2013-05-22 15:00:00,36.99,37.0,36.94,36.97,51600.0,17.2518,17.2565,17.2285,17.2425,51600.0
2013-05-22 15:05:00,36.98,36.99,36.93,36.99,73700.0,17.2471,17.2518,17.2238,17.2518,73700.0
2013-05-22 15:10:00,36.98,37.03,36.97,36.98,108200.0,17.2471,17.2705,17.2425,17.2471,108200.0
2013-05-22 15:15:00,36.97,36.99,36.93,36.94,68100.0,17.2425,17.2518,17.2238,17.2285,68100.0
2013-05-22 15:20:00,36.93,36.94,36.9,36.92,73000.0,17.2238,17.2285,17.2098,17.2192,73000.0
2013-05-22 15:25:00,36.92,36.93,36.84,36.85,75000.0,17.2192,17.2238,17.1818,17.1865,75000.0
2013-05-22 15:30:00,36.85,36.88,36.8,36.88,108100.0,17.1865,17.2005,17.1632,17.2005,108100.0
2013-05-22 15:35:00,36.88,36.9,36.83,36.86,89900.0,17.2005,17.2098,17.1772,17.1912,89900.0
2013-05-22 15:40:00,36.85,36.92,36.84,36.9,121100.0,17.1865,17.2192,17.1818,17.2098,121100.0
2013-05-22 15:45:00,36.9,36.91,36.86,36.86,173200.0,17.2098,17.2145,17.1912,17.1912,173200.0
2013-05-22 15:50:00,36.87,36.9,36.85,36.85,192600.0,17.1958,17.2098,17.1865,17.1865,192600.0
2013-05-22 15:55:00,36.85,36.89,36.81,36.89,435600.0,17.1865,17.2052,17.1679,17.2052,435600.0
2013-05-23 09:30:00,36.62,36.8,36.54,36.77,398100.0,17.0792,17.1632,17.0419,17.1492,398100.0
2013-05-23 09:35:00,36.78,36.86,36.76,36.83,100600.0,17.1539,17.1912,17.1445,17.1772,100600.0
2013-05-23 09:40:00,36.82,36.89,36.81,36.87,126900.0,17.1725,17.2052,17.1679,17.1958,126900.0
2013-05-23 09:45:00,36.87,36.89,36.7,36.73,159100.0,17.1958,17.2052,17.1166,17.1305,159100.0
2013-05-23 09:50:00,36.73,36.73,36.67,36.69,103200.0,17.1305,17.1305,17.1026,17.1119,103200.0
2013-05-23 09:55:00,36.68,36.72,36.63,36.65,100900.0,17.1072,17.1259,17.0839,17.0932,100900.0
2013-05-23 10:00:00,36.65,36.67,36.56,36.61,146800.0,17.0932,17.1026,17.0513,17.0746,146800.0
2013-05-23 10:05:00,36.61,36.62,36.54,36.57,121900.0,17.0746,17.0792,17.0419,17.0559,121900.0
2013-05-23 10:10:00,36.57,36.64,36.56,36.6,171400.0,17.0559,17.0886,17.0513,17.0699,171400.0
2013-05-23 10:15:00,36.6,36.7,36.59,36.67,103800.0,17.0699,17.1166,17.0652,17.1026,103800.0
2013-05-23 10:20:00,36.66,36.66,36.57,36.58,111300.0,17.0979,17.0979,17.0559,17.0606,111300.0
2013-05-23 10:25:00,36.57,36.6,36.51,36.55,222100.0,17.0559,17.0699,17.0279,17.0466,222100.0
2013-05-23 10:30:00,36.55,36.57,36.53,36.57,89700.0,17.0466,17.0559,17.0373,17.0559,89700.0
2013-05-23 10:35:00,36.57,36.59,36.52,36.56,156800.0,17.0559,17.0652,17.0326,17.0513,156800.0
2013-05-23 10:40:00,36.55,36.58,36.51,36.56,89700.0,17.0466,17.0606,17.0279,17.0513,89700.0
2013-05-23 10:45:00,36.56,36.59,36.54,36.57,83000.0,17.0513,17.0652,17.0419,17.0559,83000.0
2013-05-23 10:50:00,36.57,36.59,36.55,36.59,54100.0,17.0559,17.0652,17.0466,17.0652,54100.0
2013-05-23 10:55:00,36.58,36.63,36.56,36.57,65500.0,17.0606,17.0839,17.0513,17.0559,65500.0
2013-05-23 11:00:00,36.58,36.63,36.57,36.61,53900.0,17.0606,17.0839,17.0559,17.0746,53900.0
2013-05-23 11:05:00,36.62,36.71,36.62,36.7,64500.0,17.0792,17.1212,17.0792,17.1166,64500.0
2013-05-23 11:10:00,36.7,36.75,36.7,36.74,57900.0,17.1166,17.1399,17.1166,17.1352,57900.0
2013-05-23 11:15:00,36.74,36.83,36.74,36.83,41100.0,17.1352,17.1772,17.1352,17.1772,41100.0
2013-05-23 11:20:00,36.83,36.92,36.83,36.85,123800.0,17.1772,17.2192,17.1772,17.1865,123800.0
2013-05-23 11:25:00,36.85,36.87,36.78,36.79,65100.0,17.1865,17.1958,17.1539,17.1585,65100.0
2013-05-23 11:30:00,36.78,36.78,36.75,36.76,67500.0,17.1539,17.1539,17.1399,17.1445,67500.0
2013-05-23 11:35:00,36.77,36.77,36.74,36.76,70100.0,17.1492,17.1492,17.1352,17.1445,70100.0
2013-05-23 11:40:00,36.75,36.76,36.68,36.69,94600.0,17.1399,17.1445,17.1072,17.1119,94600.0
2013-05-23 11:45:00,36.69,36.71,36.66,36.66,45400.0,17.1119,17.1212,17.0979,17.0979,45400.0
2013-05-23 11:50:00,36.66,36.71,36.65,36.65,58900.0,17.0979,17.1212,17.0932,17.0932,58900.0
2013-05-23 11:55:00,36.65,36.68,36.63,36.67,63300.0,17.0932,17.1072,17.0839,17.1026,63300.0
2013-05-23 12:00:00,36.66,36.69,36.65,36.65,58600.0,17.0979,17.1119,17.0932,17.0932,58600.0
2013-05-23 12:05:00,36.65,36.76,36.65,36.74,50300.0,17.0932,17.1445,17.0932,17.1352,50300.0
2013-05-23 12:10:00,36.73,36.79,36.73,36.78,36600.0,17.1305,17.1585,17.1305,17.1539,36600.0
2013-05-23 12:15:00,36.78,36.81,36.76,36.78,50600.0,17.1539,17.1679,17.1445,17.1539,50600.0
2013-05-23 12:20:00,36.79,36.86,36.79,36.84,33100.0,17.1585,17.1912,17.1585,17.1818,33100.0
2013-05-23 12:25:00,36.83,36.85,36.83,36.83,19900.0,17.1772,17.1865,17.1772,17.1772,19900.0
2013-05-23 12:30:00,36.83,36.83,36.79,36.81,37400.0,17.1772,17.1772,17.1585,17.1679,37400.0
2013-05-23 12:35:00,36.8,36.81,36.75,36.75,33100.0,17.1632,17.1679,17.1399,17.1399,33100.0
2013-05-23 12:40:00,36.76,36.77,36.72,36.75,45300.0,17.1445,17.1492,17.1259,17.1399,45300.0
2013-05-23 12:45:00,36.76,36.77,36.73,36.76,45400.0,17.1445,17.1492,17.1305,17.1445,45400.0
2013-05-23 12:50:00,36.76,36.79,36.73,36.78,40400.0,17.1445,17.1585,17.1305,17.1539,40400.0
2013-05-23 12:55:00,36.79,36.82,36.78,36.81,45500.0,17.1585,17.1725,17.1539,17.1679,45500.0
2013-05-23 13:00:00,36.81,36.81,36.79,36.8,24700.0,17.1679,17.1679,17.1585,17.1632,24700.0
2013-05-23 13:05:00,36.79,36.81,36.74,36.76,34000.0,17.1585,17.1679,17.1352,17.1445,34000.0
2013-05-23 13:10:00,36.76,36.76,36.73,36.75,28000.0,17.1445,17.1445,17.1305,17.1399,28000.0
2013-05-23 13:15:00,36.76,36.78,36.73,36.74,31900.0,17.1445,17.1539,17.1305,17.1352,31900.0
2013-05-23 13:20:00,36.74,36.74,36.68,36.69,56700.0,17.1352,17.1352,17.1072,17.1119,56700.0
2013-05-23 13:25:00,36.68,36.69,36.65,36.68,58200.0,17.1072,17.1119,17.0932,17.1072,58200.0
2013-05-23 13:30:00,36.68,36.73,36.68,36.72,30900.0,17.1072,17.1305,17.1072,17.1259,30900.0
2013-05-23 13:35:00,36.72,36.74,36.71,36.72,36500.0,17.1259,17.1352,17.1212,17.1259,36500.0
2013-05-23 13:40:00,36.71,36.72,36.67,36.68,42200.0,17.1212,17.1259,17.1026,17.1072,42200.0
2013-05-23 13:45:00,36.68,36.7,36.64,36.69,53700.0,17.1072,17.1166,17.0886,17.1119,53700.0
2013-05-23 13:50:00,36.7,36.71,36.69,36.7,22700.0,17.1166,17.1212,17.1119,17.1166,22700.0
2013-05-23 13:55:00,36.71,36.81,36.7,36.8,68100.0,17.1212,17.1679,17.1166,17.1632,68100.0
2013-05-23 14:00:00,36.8,36.81,36.76,36.78,44400.0,17.1632,17.1679,17.1445,17.1539,44400.0
2013-05-23 14:05:00,36.79,36.86,36.79,36.85,50300.0,17.1585,17.1912,17.1585,17.1865,50300.0
2013-05-23 14:10:00,36.85,36.86,36.83,36.84,42200.0,17.1865,17.1912,17.1772,17.1818,42200.0
2013-05-23 14:15:00,36.83,36.86,36.83,36.86,38300.0,17.1772,17.1912,17.1772,17.1912,38300.0
2013-05-23 14:20:00,36.86,36.87,36.84,36.84,44700.0,17.1912,17.1958,17.1818,17.1818,44700.0
2013-05-23 14:25:00,36.84,36.86,36.84,36.85,45800.0,17.1818,17.1912,17.1818,17.1865,45800.0
2013-05-23 14:30:00,36.84,36.84,36.79,36.81,85300.0,17.1818,17.1818,17.1585,17.1679,85300.0
2013-05-23 14:35:00,36.82,36.83,36.81,36.83,60600.0,17.1725,17.1772,17.1679,17.1772,60600.0
2013-05-23 14:40:00,36.83,36.91,36.83,36.9,96700.0,17.1772,17.2145,17.1772,17.2098,96700.0
2013-05-23 14:45:00,36.9,36.91,36.86,36.9,64600.0,17.2098,17.2145,17.1912,17.2098,64600.0
2013-05-23 14:50:00,36.91,36.92,36.85,36.85,40200.0,17.2145,17.2192,17.1865,17.1865,40200.0
2013-05-23 14:55:00,36.85,36.89,36.85,36.89,59600.0,17.1865,17.2052,17.1865,17.2052,59600.0
2013-05-23 15:00:00,36.89,36.92,36.88,36.92,57700.0,17.2052,17.2192,17.2005,17.2192,57700.0
2013-05-23 15:05:00,36.92,36.93,36.88,36.91,102700.0,17.2192,17.2238,17.2005,17.2145,102700.0
2013-05-23 15:10:00,36.91,36.98,36.91,36.95,85000.0,17.2145,17.2471,17.2145,17.2331,85000.0
2013-05-23 15:15:00,36.95,36.95,36.87,36.88,80300.0,17.2331,17.2331,17.1958,17.2005,80300.0
2013-05-23 15:20:00,36.88,36.91,36.85,36.85,52900.0,17.2005,17.2145,17.1865,17.1865,52900.0
2013-05-23 15:25:00,36.85,36.91,36.83,36.89,74600.0,17.1865,17.2145,17.1772,17.2052,74600.0
2013-05-23 15:30:00,36.89,36.92,36.86,36.88,98100.0,17.2052,17.2192,17.1912,17.2005,98100.0
2013-05-23 15:35:00,36.87,36.89,36.82,36.83,112500.0,17.1958,17.2052,17.1725,17.1772,112500.0
2013-05-23 15:40:00,36.83,36.88,36.82,36.84,136400.0,17.1772,17.2005,17.1725,17.1818,136400.0
2013-05-23 15:45:00,36.84,36.84,36.73,36.73,323200.0,17.1818,17.1818,17.1305,17.1305,323200.0
2013-05-23 15:50:00,36.73,36.8,36.73,36.79,315200.0,17.1305,17.1632,17.1305,17.1585,315200.0
2013-05-23 15:55:00,36.78,36.86,36.77,36.85,650300.0,17.1539,17.1912,17.1492,17.1865,650300.0
2013-05-24 09:30:00,36.73,36.79,36.67,36.77,199000.0,17.1305,17.1585,17.1026,17.1492,199000.0
2013-05-24 09:35:00,36.76,36.82,36.72,36.72,125400.0,17.1445,17.1725,17.1259,17.1259,125400.0
2013-05-24 09:40:00,36.72,36.73,36.59,36.64,106200.0,17.1259,17.1305,17.0652,17.0886,106200.0
2013-05-24 09:45:00,36.64,36.73,36.6,36.72,211500.0,17.0886,17.1305,17.0699,17.1259,211500.0
2013-05-24 09:50:00,36.72,36.72,36.63,36.64,55300.0,17.1259,17.1259,17.0839,17.0886,55300.0
2013-05-24 09:55:00,36.64,36.74,36.62,36.65,140700.0,17.0886,17.1352,17.0792,17.0932,140700.0
2013-05-24 10:00:00,36.64,36.68,36.57,36.58,91700.0,17.0886,17.1072,17.0559,17.0606,91700.0
2013-05-24 10:05:00,36.58,36.69,36.57,36.63,126000.0,17.0606,17.1119,17.0559,17.0839,126000.0
2013-05-24 10:10:00,36.63,36.64,36.57,36.6,58000.0,17.0839,17.0886,17.0559,17.0699,58000.0
2013-05-24 10:15:00,36.6,36.61,36.56,36.58,56800.0,17.0699,17.0746,17.0513,17.0606,56800.0
2013-05-24 10:20:00,36.58,36.63,36.56,36.61,73200.0,17.0606,17.0839,17.0513,17.0746,73200.0
2013-05-24 10:25:00,36.6,36.61,36.58,36.58,68800.0,17.0699,17.0746,17.0606,17.0606,68800.0
2013-05-24 10:30:00,36.59,36.59,36.52,36.52,100300.0,17.0652,17.0652,17.0326,17.0326,100300.0
2013-05-24 10:35:00,36.52,36.59,36.52,36.59,57600.0,17.0326,17.0652,17.0326,17.0652,57600.0
2013-05-24 10:40:00,36.59,36.63,36.56,36.6,71600.0,17.0652,17.0839,17.0513,17.0699,71600.0
2013-05-24 10:45:00,36.6,36.64,36.6,36.61,50100.0,17.0699,17.0886,17.0699,17.0746,50100.0
2013-05-24 10:50:00,36.61,36.69,36.61,36.68,64400.0,17.0746,17.1119,17.0746,17.1072,64400.0
2013-05-24 10:55:00,36.69,36.76,36.67,36.76,40000.0,17.1119,17.1445,17.1026,17.1445,40000.0
2013-05-24 11:00:00,36.76,36.76,36.69,36.73,84700.0,17.1445,17.1445,17.1119,17.1305,84700.0
2013-05-24 11:05:00,36.73,36.76,36.7,36.76,65400.0,17.1305,17.1445,17.1166,17.1445,65400.0
2013-05-24 11:10:00,36.76,36.83,36.74,36.83,54300.0,17.1445,17.1772,17.1352,17.1772,54300.0
2013-05-24 11:15:00,36.84,36.86,36.81,36.82,37900.0,17.1818,17.1912,17.1679,17.1725,37900.0
2013-05-24 11:20:00,36.82,36.84,36.77,36.78,47400.0,17.1725,17.1818,17.1492,17.1539,47400.0
2013-05-24 11:25:00,36.77,36.79,36.74,36.76,54700.0,17.1492,17.1585,17.1352,17.1445,54700.0
2013-05-24 11:30:00,36.76,36.81,36.75,36.79,86000.0,17.1445,17.1679,17.1399,17.1585,86000.0
2013-05-24 11:35:00,36.8,36.89,36.77,36.89,44600.0,17.1632,17.2052,17.1492,17.2052,44600.0
2013-05-24 11:40:00,36.89,36.93,36.89,36.93,49000.0,17.2052,17.2238,17.2052,17.2238,49000.0
2013-05-24 11:45:00,36.94,36.97,36.91,36.91,84800.0,17.2285,17.2425,17.2145,17.2145,84800.0
2013-05-24 11:50:00,36.91,36.91,36.88,36.89,43800.0,17.2145,17.2145,17.2005,17.2052,43800.0
2013-05-24 11:55:00,36.89,36.9,36.85,36.86,83300.0,17.2052,17.2098,17.1865,17.1912,83300.0
2013-05-24 12:00:00,36.85,36.91,36.85,36.88,66700.0,17.1865,17.2145,17.1865,17.2005,66700.0
2013-05-24 12:05:00,36.88,36.9,36.87,36.89,119700.0,17.2005,17.2098,17.1958,17.2052,119700.0
2013-05-24 12:10:00,36.89,36.89,36.8,36.8,62500.0,17.2052,17.2052,17.1632,17.1632,62500.0
2013-05-24 12:15:00,36.8,36.82,36.8,36.82,29700.0,17.1632,17.1725,17.1632,17.1725,29700.0
2013-05-24 12:20:00,36.81,36.84,36.81,36.81,103600.0,17.1679,17.1818,17.1679,17.1679,103600.0
2013-05-24 12:25:00,36.81,36.83,36.79,36.83,29700.0,17.1679,17.1772,17.1585,17.1772,29700.0
2013-05-24 12:30:00,36.82,36.83,36.78,36.79,46200.0,17.1725,17.1772,17.1539,17.1585,46200.0
2013-05-24 12:35:00,36.79,36.8,36.75,36.76,48500.0,17.1585,17.1632,17.1399,17.1445,48500.0
2013-05-24 12:40:00,36.76,36.82,36.76,36.8,28600.0,17.1445,17.1725,17.1445,17.1632,28600.0
2013-05-24 12:45:00,36.81,36.84,36.79,36.84,38200.0,17.1679,17.1818,17.1585,17.1818,38200.0
2013-05-24 12:50:00,36.84,36.86,36.84,36.86,13500.0,17.1818,17.1912,17.1818,17.1912,13500.0
2013-05-24 12:55:00,36.86,36.88,36.85,36.85,48900.0,17.1912,17.2005,17.1865,17.1865,48900.0
2013-05-24 13:00:00,36.85,36.86,36.84,36.85,42800.0,17.1865,17.1912,17.1818,17.1865,42800.0
2013-05-24 13:05:00,36.85,36.88,36.83,36.88,51100.0,17.1865,17.2005,17.1772,17.2005,51100.0
2013-05-24 13:10:00,36.88,36.92,36.87,36.92,40900.0,17.2005,17.2192,17.1958,17.2192,40900.0
2013-05-24 13:15:00,36.91,36.97,36.91,36.94,89900.0,17.2145,17.2425,17.2145,17.2285,89900.0
2013-05-24 13:20:00,36.93,36.94,36.92,36.94,75500.0,17.2238,17.2285,17.2192,17.2285,75500.0
2013-05-24 13:25:00,36.94,36.95,36.93,36.95,30000.0,17.2285,17.2331,17.2238,17.2331,30000.0
2013-05-24 13:30:00,36.95,36.95,36.92,36.95,40600.0,17.2331,17.2331,17.2192,17.2331,40600.0
2013-05-24 13:35:00,36.94,36.95,36.91,36.94,40800.0,17.2285,17.2331,17.2145,17.2285,40800.0
2013-05-24 13:40:00,36.94,36.95,36.92,36.94,69900.0,17.2285,17.2331,17.2192,17.2285,69900.0
2013-05-24 13:45:00,36.93,36.94,36.9,36.92,32800.0,17.2238,17.2285,17.2098,17.2192,32800.0
2013-05-24 13:50:00,36.92,36.95,36.92,36.94,67900.0,17.2192,17.2331,17.2192,17.2285,67900.0
2013-05-24 13:55:00,36.94,36.98,36.93,36.97,62300.0,17.2285,17.2471,17.2238,17.2425,62300.0
2013-05-24 14:00:00,36.97,36.97,36.93,36.96,42600.0,17.2425,17.2425,17.2238,17.2378,42600.0
2013-05-24 14:05:00,36.96,36.96,36.93,36.94,32100.0,17.2378,17.2378,17.2238,17.2285,32100.0
2013-05-24 14:10:00,36.93,36.96,36.92,36.96,51800.0,17.2238,17.2378,17.2192,17.2378,51800.0
2013-05-24 14:15:00,36.96,37.01,36.95,37.0,53300.0,17.2378,17.2611,17.2331,17.2565,53300.0
2013-05-24 14:20:00,37.01,37.01,36.99,37.0,42000.0,17.2611,17.2611,17.2518,17.2565,42000.0
2013-05-24 14:25:00,37.0,37.0,36.97,36.98,49800.0,17.2565,17.2565,17.2425,17.2471,49800.0
2013-05-24 14:30:00,36.98,36.98,36.96,36.97,26700.0,17.2471,17.2471,17.2378,17.2425,26700.0
2013-05-24 14:35:00,36.97,36.97,36.93,36.93,37000.0,17.2425,17.2425,17.2238,17.2238,37000.0
2013-05-24 14:40:00,36.93,36.95,36.91,36.94,51600.0,17.2238,17.2331,17.2145,17.2285,51600.0
2013-05-24 14:45:00,36.93,36.96,36.91,36.95,95100.0,17.2238,17.2378,17.2145,17.2331,95100.0
2013-05-24 14:50:00,36.95,37.0,36.95,37.0,23100.0,17.2331,17.2565,17.2331,17.2565,23100.0
2013-05-24 14:55:00,37.0,37.0,36.95,36.99,41400.0,17.2565,17.2565,17.2331,17.2518,41400.0
2013-05-24 15:00:00,36.99,37.02,36.99,37.01,35200.0,17.2518,17.2658,17.2518,17.2611,35200.0
2013-05-24 15:05:00,37.01,37.04,37.0,37.04,57000.0,17.2611,17.2751,17.2565,17.2751,57000.0
2013-05-24 15:10:00,37.03,37.06,37.03,37.05,35600.0,17.2705,17.2845,17.2705,17.2798,35600.0
2013-05-24 15:15:00,37.05,37.07,37.03,37.06,137200.0,17.2798,17.2891,17.2705,17.2845,137200.0
2013-05-24 15:20:00,37.07,37.08,37.06,37.06,104400.0,17.2891,17.2938,17.2845,17.2845,104400.0
2013-05-24 15:25:00,37.06,37.07,37.04,37.07,60200.0,17.2845,17.2891,17.2751,17.2891,60200.0
2013-05-24 15:30:00,37.07,37.07,36.99,37.0,93100.0,17.2891,17.2891,17.2518,17.2565,93100.0
2013-05-24 15:35:00,37.0,37.01,36.97,36.99,86600.0,17.2565,17.2611,17.2425,17.2518,86600.0
2013-05-24 15:40:00,36.98,37.01,36.97,36.99,88900.0,17.2471,17.2611,17.2425,17.2518,88900.0
2013-05-24 15:45:00,36.99,37.07,36.98,37.04,221400.0,17.2518,17.2891,17.2471,17.2751,221400.0
2013-05-24 15:50:00,37.04,37.06,37.0,37.06,218900.0,17.2751,17.2845,17.2565,17.2845,218900.0
2013-05-24 15:55:00,37.05,37.11,37.05,37.1,346100.0,17.2798,17.3078,17.2798,17.3031,346100.0
2013-05-28 09:30:00,37.35,37.41,37.3,37.33,264500.0,17.4197,17.4477,17.3964,17.4104,264500.0
2013-05-28 09:35:00,37.33,37.33,37.25,37.25,100300.0,17.4104,17.4104,17.3731,17.3731,100300.0
2013-05-28 09:40:00,37.25,37.36,37.24,37.34,65400.0,17.3731,17.4244,17.3684,17.415,65400.0
2013-05-28 09:45:00,37.34,37.42,37.34,37.41,121600.0,17.415,17.4524,17.415,17.4477,121600.0
2013-05-28 09:50:00,37.41,37.43,37.38,37.39,74300.0,17.4477,17.457,17.4337,17.4384,74300.0
2013-05-28 09:55:00,37.4,37.44,37.36,37.44,58800.0,17.443,17.4617,17.4244,17.4617,58800.0
2013-05-28 10:00:00,37.44,37.53,37.4,37.46,172700.0,17.4617,17.5037,17.443,17.471,172700.0
2013-05-28 10:05:00,37.46,37.5,37.45,37.47,47600.0,17.471,17.4897,17.4663,17.4757,47600.0
2013-05-28 10:10:00,37.47,37.47,37.41,37.41,49600.0,17.4757,17.4757,17.4477,17.4477,49600.0
2013-05-28 10:15:00,37.41,37.43,37.38,37.42,57100.0,17.4477,17.457,17.4337,17.4524,57100.0
2013-05-28 10:20:00,37.42,37.49,37.42,37.45,68200.0,17.4524,17.485,17.4524,17.4663,68200.0
2013-05-28 10:25:00,37.47,37.47,37.4,37.42,22800.0,17.4757,17.4757,17.443,17.4524,22800.0
2013-05-28 10:30:00,37.41,37.44,37.37,37.39,44400.0,17.4477,17.4617,17.429,17.4384,44400.0
2013-05-28 10:35:00,37.38,37.4,37.33,37.33,70100.0,17.4337,17.443,17.4104,17.4104,70100.0
2013-05-28 10:40:00,37.33,37.33,37.27,37.27,95200.0,17.4104,17.4104,17.3824,17.3824,95200.0
2013-05-28 10:45:00,37.26,37.29,37.24,37.29,56200.0,17.3777,17.3917,17.3684,17.3917,56200.0
2013-05-28 10:50:00,37.29,37.31,37.27,37.31,64200.0,17.3917,17.401,17.3824,17.401,64200.0
2013-05-28 10:55:00,37.3,37.31,37.2,37.23,81200.0,17.3964,17.401,17.3497,17.3637,81200.0
2013-05-28 11:00:00,37.23,37.23,37.16,37.19,85600.0,17.3637,17.3637,17.3311,17.3451,85600.0
2013-05-28 11:05:00,37.2,37.21,37.13,37.16,61200.0,17.3497,17.3544,17.3171,17.3311,61200.0
2013-05-28 11:10:00,37.16,37.18,37.14,37.17,42500.0,17.3311,17.3404,17.3218,17.3358,42500.0
2013-05-28 11:15:00,37.17,37.19,37.15,37.17,50300.0,17.3358,17.3451,17.3264,17.3358,50300.0
2013-05-28 11:20:00,37.18,37.18,37.15,37.17,36500.0,17.3404,17.3404,17.3264,17.3358,36500.0
2013-05-28 11:25:00,37.17,37.19,37.15,37.17,56800.0,17.3358,17.3451,17.3264,17.3358,56800.0
2013-05-28 11:30:00,37.17,37.18,37.1,37.1,65500.0,17.3358,17.3404,17.3031,17.3031,65500.0
2013-05-28 11:35:00,37.1,37.11,36.96,36.97,114600.0,17.3031,17.3078,17.2378,17.2425,114600.0
2013-05-28 11:40:00,36.97,36.97,36.94,36.96,74700.0,17.2425,17.2425,17.2285,17.2378,74700.0
2013-05-28 11:45:00,36.95,36.96,36.91,36.95,71700.0,17.2331,17.2378,17.2145,17.2331,71700.0
2013-05-28 11:50:00,36.96,37.04,36.95,37.02,47500.0,17.2378,17.2751,17.2331,17.2658,47500.0
2013-05-28 11:55:00,37.01,37.04,36.96,36.98,44100.0,17.2611,17.2751,17.2378,17.2471,44100.0
2013-05-28 12:00:00,36.98,37.05,36.97,37.04,47600.0,17.2471,17.2798,17.2425,17.2751,47600.0
2013-05-28 12:05:00,37.05,37.08,37.05,37.08,47700.0,17.2798,17.2938,17.2798,17.2938,47700.0
2013-05-28 12:10:00,37.08,37.09,37.04,37.04,26300.0,17.2938,17.2984,17.2751,17.2751,26300.0
2013-05-28 12:15:00,37.04,37.04,36.98,36.99,25100.0,17.2751,17.2751,17.2471,17.2518,25100.0
2013-05-28 12:20:00,37.0,37.01,36.99,37.0,20600.0,17.2565,17.2611,17.2518,17.2565,20600.0
2013-05-28 12:25:00,37.01,37.02,36.98,37.02,31300.0,17.2611,17.2658,17.2471,17.2658,31300.0
2013-05-28 12:30:00,37.02,37.02,36.98,37.01,44500.0,17.2658,17.2658,17.2471,17.2611,44500.0
2013-05-28 12:35:00,37.0,37.04,37.0,37.04,20700.0,17.2565,17.2751,17.2565,17.2751,20700.0
2013-05-28 12:40:00,37.04,37.07,37.04,37.06,45400.0,17.2751,17.2891,17.2751,17.2845,45400.0
2013-05-28 12:45:00,37.07,37.07,37.02,37.04,25600.0,17.2891,17.2891,17.2658,17.2751,25600.0
2013-05-28 12:50:00,37.04,37.04,37.01,37.01,33600.0,17.2751,17.2751,17.2611,17.2611,33600.0
2013-05-28 12:55:00,37.01,37.01,36.98,37.0,23400.0,17.2611,17.2611,17.2471,17.2565,23400.0
2013-05-28 13:00:00,37.01,37.08,37.0,37.07,46000.0,17.2611,17.2938,17.2565,17.2891,46000.0
2013-05-28 13:05:00,37.06,37.08,37.04,37.04,23200.0,17.2845,17.2938,17.2751,17.2751,23200.0
2013-05-28 13:10:00,37.04,37.05,37.02,37.03,19500.0,17.2751,17.2798,17.2658,17.2705,19500.0
2013-05-28 13:15:00,37.03,37.03,37.01,37.03,27400.0,17.2705,17.2705,17.2611,17.2705,27400.0
2013-05-28 13:20:00,37.03,37.03,36.97,37.01,56000.0,17.2705,17.2705,17.2425,17.2611,56000.0
2013-05-28 13:25:00,37.0,37.02,36.97,36.98,32200.0,17.2565,17.2658,17.2425,17.2471,32200.0
2013-05-28 13:30:00,36.97,36.99,36.95,36.98,78700.0,17.2425,17.2518,17.2331,17.2471,78700.0
2013-05-28 13:35:00,36.98,37.0,36.95,36.95,48000.0,17.2471,17.2565,17.2331,17.2331,48000.0
2013-05-28 13:40:00,36.95,36.97,36.92,36.93,65500.0,17.2331,17.2425,17.2192,17.2238,65500.0
2013-05-28 13:45:00,36.93,36.96,36.9,36.92,31700.0,17.2238,17.2378,17.2098,17.2192,31700.0
2013-05-28 13:50:00,36.93,36.93,36.89,36.89,53100.0,17.2238,17.2238,17.2052,17.2052,53100.0
2013-05-28 13:55:00,36.9,36.9,36.86,36.88,52900.0,17.2098,17.2098,17.1912,17.2005,52900.0
2013-05-28 14:00:00,36.88,36.91,36.86,36.9,72000.0,17.2005,17.2145,17.1912,17.2098,72000.0
2013-05-28 14:05:00,36.91,36.93,36.89,36.93,31400.0,17.2145,17.2238,17.2052,17.2238,31400.0
2013-05-28 14:10:00,36.92,36.93,36.88,36.88,49900.0,17.2192,17.2238,17.2005,17.2005,49900.0
2013-05-28 14:15:00,36.88,36.95,36.87,36.95,37600.0,17.2005,17.2331,17.1958,17.2331,37600.0
2013-05-28 14:20:00,36.95,36.99,36.94,36.98,39300.0,17.2331,17.2518,17.2285,17.2471,39300.0
2013-05-28 14:25:00,36.97,37.0,36.96,36.98,49000.0,17.2425,17.2565,17.2378,17.2471,49000.0
2013-05-28 14:30:00,36.98,37.0,36.95,36.95,58900.0,17.2471,17.2565,17.2331,17.2331,58900.0
2013-05-28 14:35:00,36.95,36.99,36.93,36.96,68100.0,17.2331,17.2518,17.2238,17.2378,68100.0
2013-05-28 14:40:00,36.95,36.97,36.94,36.97,29800.0,17.2331,17.2425,17.2285,17.2425,29800.0
2013-05-28 14:45:00,36.97,37.0,36.96,36.98,41900.0,17.2425,17.2565,17.2378,17.2471,41900.0
2013-05-28 14:50:00,36.98,37.04,36.98,37.02,42500.0,17.2471,17.2751,17.2471,17.2658,42500.0
2013-05-28 14:55:00,37.02,37.03,37.0,37.02,40000.0,17.2658,17.2705,17.2565,17.2658,40000.0
2013-05-28 15:00:00,37.02,37.02,36.99,37.01,45400.0,17.2658,17.2658,17.2518,17.2611,45400.0
2013-05-28 15:05:00,37.01,37.04,36.99,37.0,30800.0,17.2611,17.2751,17.2518,17.2565,30800.0
2013-05-28 15:10:00,37.0,37.0,36.95,36.98,71600.0,17.2565,17.2565,17.2331,17.2471,71600.0
2013-05-28 15:15:00,36.98,37.02,36.97,36.99,68100.0,17.2471,17.2658,17.2425,17.2518,68100.0
2013-05-28 15:20:00,36.99,37.02,36.98,37.02,57700.0,17.2518,17.2658,17.2471,17.2658,57700.0
2013-05-28 15:25:00,37.01,37.02,36.98,37.01,49700.0,17.2611,17.2658,17.2471,17.2611,49700.0
2013-05-28 15:30:00,37.01,37.07,37.0,37.05,54300.0,17.2611,17.2891,17.2565,17.2798,54300.0
2013-05-28 15:35:00,37.04,37.1,37.04,37.08,76300.0,17.2751,17.3031,17.2751,17.2938,76300.0
2013-05-28 15:40:00,37.08,37.09,37.06,37.06,50800.0,17.2938,17.2984,17.2845,17.2845,50800.0
2013-05-28 15:45:00,37.07,37.11,37.05,37.1,204000.0,17.2891,17.3078,17.2798,17.3031,204000.0
2013-05-28 15:50:00,37.09,37.12,37.07,37.08,295600.0,17.2984,17.3124,17.2891,17.2938,295600.0
2013-05-28 15:55:00,37.08,37.09,37.04,37.07,553300.0,17.2938,17.2984,17.2751,17.2891,553300.0
2013-05-29 09:30:00,36.94,36.99,36.8,36.87,234200.0,17.2285,17.2518,17.1632,17.1958,234200.0
2013-05-29 09:35:00,36.85,36.98,36.85,36.87,78800.0,17.1865,17.2471,17.1865,17.1958,78800.0
2013-05-29 09:40:00,36.85,36.86,36.7,36.75,216500.0,17.1865,17.1912,17.1166,17.1399,216500.0
2013-05-29 09:45:00,36.73,36.75,36.61,36.68,217700.0,17.1305,17.1399,17.0746,17.1072,217700.0
2013-05-29 09:50:00,36.68,36.74,36.65,36.65,71000.0,17.1072,17.1352,17.0932,17.0932,71000.0
2013-05-29 09:55:00,36.65,36.67,36.59,36.59,145400.0,17.0932,17.1026,17.0652,17.0652,145400.0
2013-05-29 10:00:00,36.58,36.64,36.55,36.58,79900.0,17.0606,17.0886,17.0466,17.0606,79900.0
2013-05-29 10:05:00,36.59,36.62,36.56,36.58,99600.0,17.0652,17.0792,17.0513,17.0606,99600.0
2013-05-29 10:10:00,36.58,36.6,36.55,36.56,85000.0,17.0606,17.0699,17.0466,17.0513,85000.0
2013-05-29 10:15:00,36.55,36.62,36.54,36.56,179700.0,17.0466,17.0792,17.0419,17.0513,179700.0
2013-05-29 10:20:00,36.56,36.56,36.45,36.46,292900.0,17.0513,17.0513,17.0,17.0046,292900.0
2013-05-29 10:25:00,36.45,36.53,36.44,36.52,152700.0,17.0,17.0373,16.9953,17.0326,152700.0
2013-05-29 10:30:00,36.52,36.57,36.48,36.55,115500.0,17.0326,17.0559,17.0139,17.0466,115500.0
2013-05-29 10:35:00,36.55,36.62,36.52,36.59,134900.0,17.0466,17.0792,17.0326,17.0652,134900.0
2013-05-29 10:40:00,36.58,36.6,36.49,36.49,117700.0,17.0606,17.0699,17.0186,17.0186,117700.0
2013-05-29 10:45:00,36.49,36.51,36.46,36.48,93700.0,17.0186,17.0279,17.0046,17.0139,93700.0
2013-05-29 10:50:00,36.47,36.55,36.47,36.53,88000.0,17.0093,17.0466,17.0093,17.0373,88000.0
2013-05-29 10:55:00,36.54,36.55,36.5,36.51,64100.0,17.0419,17.0466,17.0233,17.0279,64100.0
2013-05-29 11:00:00,36.5,36.55,36.48,36.54,80800.0,17.0233,17.0466,17.0139,17.0419,80800.0
2013-05-29 11:05:00,36.52,36.54,36.51,36.53,40000.0,17.0326,17.0419,17.0279,17.0373,40000.0
2013-05-29 11:10:00,36.52,36.57,36.51,36.51,91500.0,17.0326,17.0559,17.0279,17.0279,91500.0
2013-05-29 11:15:00,36.51,36.52,36.48,36.48,89400.0,17.0279,17.0326,17.0139,17.0139,89400.0
2013-05-29 11:20:00,36.49,36.55,36.48,36.55,82600.0,17.0186,17.0466,17.0139,17.0466,82600.0
2013-05-29 11:25:00,36.55,36.55,36.45,36.47,121100.0,17.0466,17.0466,17.0,17.0093,121100.0
2013-05-29 11:30:00,36.47,36.56,36.47,36.49,83800.0,17.0093,17.0513,17.0093,17.0186,83800.0
2013-05-29 11:35:00,36.49,36.5,36.44,36.44,54700.0,17.0186,17.0233,16.9953,16.9953,54700.0
2013-05-29 11:40:00,36.44,36.45,36.41,36.41,70300.0,16.9953,17.0,16.9813,16.9813,70300.0
2013-05-29 11:45:00,36.41,36.42,36.38,36.38,137700.0,16.9813,16.986,16.9673,16.9673,137700.0
2013-05-29 11:50:00,36.38,36.38,36.35,36.35,130400.0,16.9673,16.9673,16.9533,16.9533,130400.0
2013-05-29 11:55:00,36.36,36.41,36.35,36.39,65100.0,16.958,16.9813,16.9533,16.972,65100.0
2013-05-29 12:00:00,36.4,36.41,36.36,36.37,51900.0,16.9766,16.9813,16.958,16.9626,51900.0
2013-05-29 12:05:00,36.37,36.38,36.33,36.33,58600.0,16.9626,16.9673,16.944,16.944,58600.0
2013-05-29 12:10:00,36.33,36.35,36.32,36.34,55500.0,16.944,16.9533,16.9393,16.9486,55500.0
2013-05-29 12:15:00,36.33,36.39,36.33,36.39,43600.0,16.944,16.972,16.944,16.972,43600.0
2013-05-29 12:20:00,36.38,36.39,36.34,36.35,78200.0,16.9673,16.972,16.9486,16.9533,78200.0
2013-05-29 12:25:00,36.34,36.34,36.31,36.32,81600.0,16.9486,16.9486,16.9347,16.9393,81600.0
2013-05-29 12:30:00,36.31,36.32,36.28,36.29,53000.0,16.9347,16.9393,16.9207,16.9253,53000.0
2013-05-29 12:35:00,36.3,36.34,36.28,36.31,47100.0,16.93,16.9486,16.9207,16.9347,47100.0
2013-05-29 12:40:00,36.32,36.35,36.3,36.35,41200.0,16.9393,16.9533,16.93,16.9533,41200.0
2013-05-29 12:45:00,36.34,36.35,36.28,36.3,69100.0,16.9486,16.9533,16.9207,16.93,69100.0
2013-05-29 12:50:00,36.3,36.32,36.28,36.29,51300.0,16.93,16.9393,16.9207,16.9253,51300.0
2013-05-29 12:55:00,36.29,36.31,36.28,36.3,30800.0,16.9253,16.9347,16.9207,16.93,30800.0
2013-05-29 13:00:00,36.29,36.3,36.27,36.27,67600.0,16.9253,16.93,16.916,16.916,67600.0
2013-05-29 13:05:00,36.28,36.3,36.27,36.29,44800.0,16.9207,16.93,16.916,16.9253,44800.0
2013-05-29 13:10:00,36.29,36.3,36.25,36.27,64300.0,16.9253,16.93,16.9067,16.916,64300.0
2013-05-29 13:15:00,36.27,36.3,36.26,36.29,37700.0,16.916,16.93,16.9113,16.9253,37700.0
2013-05-29 13:20:00,36.29,36.34,36.28,36.33,58200.0,16.9253,16.9486,16.9207,16.944,58200.0
2013-05-29 13:25:00,36.34,36.42,36.34,36.4,63400.0,16.9486,16.986,16.9486,16.9766,63400.0
2013-05-29 13:30:00,36.41,36.41,36.37,36.38,39500.0,16.9813,16.9813,16.9626,16.9673,39500.0
2013-05-29 13:35:00,36.38,36.48,36.37,36.46,120400.0,16.9673,17.0139,16.9626,17.0046,120400.0
2013-05-29 13:40:00,36.46,36.5,36.45,36.47,75100.0,17.0046,17.0233,17.0,17.0093,75100.0
2013-05-29 13:45:00,36.47,36.49,36.42,36.42,37400.0,17.0093,17.0186,16.986,16.986,37400.0
2013-05-29 13:50:00,36.43,36.45,36.43,36.43,30300.0,16.9906,17.0,16.9906,16.9906,30300.0
2013-05-29 13:55:00,36.43,36.49,36.43,36.48,94800.0,16.9906,17.0186,16.9906,17.0139,94800.0
2013-05-29 14:00:00,36.47,36.49,36.47,36.48,52400.0,17.0093,17.0186,17.0093,17.0139,52400.0
2013-05-29 14:05:00,36.48,36.53,36.48,36.5,62000.0,17.0139,17.0373,17.0139,17.0233,62000.0
2013-05-29 14:10:00,36.5,36.51,36.47,36.47,72800.0,17.0233,17.0279,17.0093,17.0093,72800.0
2013-05-29 14:15:00,36.47,36.48,36.44,36.48,46900.0,17.0093,17.0139,16.9953,17.0139,46900.0
2013-05-29 14:20:00,36.48,36.49,36.43,36.43,54100.0,17.0139,17.0186,16.9906,16.9906,54100.0
2013-05-29 14:25:00,36.43,36.44,36.4,36.4,56300.0,16.9906,16.9953,16.9766,16.9766,56300.0
2013-05-29 14:30:00,36.41,36.44,36.39,36.41,68400.0,16.9813,16.9953,16.972,16.9813,68400.0
2013-05-29 14:35:00,36.41,36.46,36.4,36.44,58000.0,16.9813,17.0046,16.9766,16.9953,58000.0
2013-05-29 14:40:00,36.44,36.46,36.41,36.46,50600.0,16.9953,17.0046,16.9813,17.0046,50600.0
2013-05-29 14:45:00,36.46,36.47,36.42,36.44,84700.0,17.0046,17.0093,16.986,16.9953,84700.0
2013-05-29 14:50:00,36.44,36.48,36.43,36.48,74500.0,16.9953,17.0139,16.9906,17.0139,74500.0
2013-05-29 14:55:00,36.49,36.5,36.41,36.41,56800.0,17.0186,17.0233,16.9813,16.9813,56800.0
2013-05-29 15:00:00,36.41,36.46,36.41,36.46,60900.0,16.9813,17.0046,16.9813,17.0046,60900.0
2013-05-29 15:05:00,36.45,36.46,36.42,36.43,73500.0,17.0,17.0046,16.986,16.9906,73500.0
2013-05-29 15:10:00,36.44,36.5,36.44,36.47,62700.0,16.9953,17.0233,16.9953,17.0093,62700.0
2013-05-29 15:15:00,36.47,36.47,36.42,36.43,53800.0,17.0093,17.0093,16.986,16.9906,53800.0
2013-05-29 15:20:00,36.43,36.47,36.4,36.46,141500.0,16.9906,17.0093,16.9766,17.0046,141500.0
2013-05-29 15:25:00,36.46,36.46,36.44,36.46,68300.0,17.0046,17.0046,16.9953,17.0046,68300.0
2013-05-29 15:30:00,36.45,36.51,36.45,36.51,75900.0,17.0,17.0279,17.0,17.0279,75900.0
2013-05-29 15:35:00,36.51,36.52,36.44,36.44,129200.0,17.0279,17.0326,16.9953,16.9953,129200.0
2013-05-29 15:40:00,36.45,36.47,36.43,36.47,130400.0,17.0,17.0093,16.9906,17.0093,130400.0
2013-05-29 15:45:00,36.47,36.47,36.37,36.38,260800.0,17.0093,17.0093,16.9626,16.9673,260800.0
2013-05-29 15:50:00,36.38,36.38,36.34,36.36,216700.0,16.9673,16.9673,16.9486,16.958,216700.0
2013-05-29 15:55:00,36.36,36.45,36.35,36.44,499200.0,16.958,17.0,16.9533,16.9953,499200.0
2013-05-30 09:30:00,36.5,36.58,36.44,36.49,218800.0,17.0233,17.0606,16.9953,17.0186,218800.0
2013-05-30 09:35:00,36.48,36.53,36.46,36.49,61300.0,17.0139,17.0373,17.0046,17.0186,61300.0
2013-05-30 09:40:00,36.49,36.54,36.4,36.42,85400.0,17.0186,17.0419,16.9766,16.986,85400.0
2013-05-30 09:45:00,36.42,36.62,36.42,36.61,74100.0,16.986,17.0792,16.986,17.0746,74100.0
2013-05-30 09:50:00,36.6,36.61,36.52,36.6,90600.0,17.0699,17.0746,17.0326,17.0699,90600.0
2013-05-30 09:55:00,36.6,36.64,36.57,36.58,96700.0,17.0699,17.0886,17.0559,17.0606,96700.0
2013-05-30 10:00:00,36.58,36.6,36.54,36.57,92400.0,17.0606,17.0699,17.0419,17.0559,92400.0
2013-05-30 10:05:00,36.59,36.6,36.54,36.6,48900.0,17.0652,17.0699,17.0419,17.0699,48900.0
2013-05-30 10:10:00,36.6,36.6,36.55,36.55,77800.0,17.0699,17.0699,17.0466,17.0466,77800.0
2013-05-30 10:15:00,36.55,36.59,36.53,36.57,92700.0,17.0466,17.0652,17.0373,17.0559,92700.0
2013-05-30 10:20:00,36.58,36.6,36.56,36.56,56800.0,17.0606,17.0699,17.0513,17.0513,56800.0
2013-05-30 10:25:00,36.57,36.61,36.57,36.59,73700.0,17.0559,17.0746,17.0559,17.0652,73700.0
2013-05-30 10:30:00,36.59,36.6,36.55,36.56,57200.0,17.0652,17.0699,17.0466,17.0513,57200.0
2013-05-30 10:35:00,36.56,36.56,36.51,36.54,37900.0,17.0513,17.0513,17.0279,17.0419,37900.0
2013-05-30 10:40:00,36.54,36.57,36.52,36.57,39000.0,17.0419,17.0559,17.0326,17.0559,39000.0
2013-05-30 10:45:00,36.57,36.57,36.52,36.52,40000.0,17.0559,17.0559,17.0326,17.0326,40000.0
2013-05-30 10:50:00,36.52,36.52,36.49,36.5,87100.0,17.0326,17.0326,17.0186,17.0233,87100.0
2013-05-30 10:55:00,36.51,36.55,36.5,36.55,54700.0,17.0279,17.0466,17.0233,17.0466,54700.0
2013-05-30 11:00:00,36.56,36.57,36.54,36.56,55300.0,17.0513,17.0559,17.0419,17.0513,55300.0
2013-05-30 11:05:00,36.56,36.57,36.49,36.51,79500.0,17.0513,17.0559,17.0186,17.0279,79500.0
2013-05-30 11:10:00,36.51,36.53,36.48,36.49,110200.0,17.0279,17.0373,17.0139,17.0186,110200.0
2013-05-30 11:15:00,36.48,36.49,36.43,36.43,69100.0,17.0139,17.0186,16.9906,16.9906,69100.0
2013-05-30 11:20:00,36.43,36.48,36.42,36.44,60800.0,16.9906,17.0139,16.986,16.9953,60800.0
2013-05-30 11:25:00,36.44,36.44,36.4,36.42,50200.0,16.9953,16.9953,16.9766,16.986,50200.0
2013-05-30 11:30:00,36.43,36.44,36.41,36.43,73100.0,16.9906,16.9953,16.9813,16.9906,73100.0
2013-05-30 11:35:00,36.43,36.43,36.41,36.42,43400.0,16.9906,16.9906,16.9813,16.986,43400.0
2013-05-30 11:40:00,36.41,36.42,36.4,36.42,58400.0,16.9813,16.986,16.9766,16.986,58400.0
2013-05-30 11:45:00,36.41,36.42,36.37,36.41,94200.0,16.9813,16.986,16.9626,16.9813,94200.0
2013-05-30 11:50:00,36.41,36.52,36.41,36.52,127100.0,16.9813,17.0326,16.9813,17.0326,127100.0
2013-05-30 11:55:00,36.52,36.53,36.51,36.52,32200.0,17.0326,17.0373,17.0279,17.0326,32200.0
2013-05-30 12:00:00,36.51,36.56,36.51,36.52,53900.0,17.0279,17.0513,17.0279,17.0326,53900.0
2013-05-30 12:05:00,36.52,36.53,36.51,36.51,35500.0,17.0326,17.0373,17.0279,17.0279,35500.0
2013-05-30 12:10:00,36.52,36.52,36.49,36.51,29400.0,17.0326,17.0326,17.0186,17.0279,29400.0
2013-05-30 12:15:00,36.52,36.53,36.48,36.53,42900.0,17.0326,17.0373,17.0139,17.0373,42900.0
2013-05-30 12:20:00,36.53,36.54,36.5,36.51,42700.0,17.0373,17.0419,17.0233,17.0279,42700.0
2013-05-30 12:25:00,36.52,36.54,36.51,36.53,26600.0,17.0326,17.0419,17.0279,17.0373,26600.0
2013-05-30 12:30:00,36.52,36.52,36.51,36.51,16100.0,17.0326,17.0326,17.0279,17.0279,16100.0
2013-05-30 12:35:00,36.51,36.52,36.51,36.51,32200.0,17.0279,17.0326,17.0279,17.0279,32200.0
2013-05-30 12:40:00,36.51,36.52,36.48,36.51,50100.0,17.0279,17.0326,17.0139,17.0279,50100.0
2013-05-30 12:45:00,36.51,36.53,36.5,36.53,47500.0,17.0279,17.0373,17.0233,17.0373,47500.0
2013-05-30 12:50:00,36.52,36.53,36.48,36.48,41200.0,17.0326,17.0373,17.0139,17.0139,41200.0
2013-05-30 12:55:00,36.49,36.52,36.48,36.52,34700.0,17.0186,17.0326,17.0139,17.0326,34700.0
2013-05-30 13:00:00,36.53,36.56,36.53,36.55,65000.0,17.0373,17.0513,17.0373,17.0466,65000.0
2013-05-30 13:05:00,36.54,36.55,36.52,36.53,41300.0,17.0419,17.0466,17.0326,17.0373,41300.0
2013-05-30 13:10:00,36.54,36.56,36.52,36.56,26100.0,17.0419,17.0513,17.0326,17.0513,26100.0
2013-05-30 13:15:00,36.56,36.58,36.56,36.58,32500.0,17.0513,17.0606,17.0513,17.0606,32500.0
2013-05-30 13:20:00,36.58,36.58,36.57,36.57,13000.0,17.0606,17.0606,17.0559,17.0559,13000.0
2013-05-30 13:25:00,36.57,36.58,36.56,36.57,46700.0,17.0559,17.0606,17.0513,17.0559,46700.0
2013-05-30 13:30:00,36.58,36.61,36.57,36.6,91400.0,17.0606,17.0746,17.0559,17.0699,91400.0
2013-05-30 13:35:00,36.6,36.62,36.58,36.62,24400.0,17.0699,17.0792,17.0606,17.0792,24400.0
2013-05-30 13:40:00,36.62,36.62,36.6,36.61,31500.0,17.0792,17.0792,17.0699,17.0746,31500.0
2013-05-30 13:45:00,36.61,36.62,36.59,36.6,45200.0,17.0746,17.0792,17.0652,17.0699,45200.0
2013-05-30 13:50:00,36.59,36.62,36.58,36.6,46000.0,17.0652,17.0792,17.0606,17.0699,46000.0
2013-05-30 13:55:00,36.6,36.6,36.57,36.58,29100.0,17.0699,17.0699,17.0559,17.0606,29100.0
2013-05-30 14:00:00,36.57,36.59,36.55,36.56,56300.0,17.0559,17.0652,17.0466,17.0513,56300.0
2013-05-30 14:05:00,36.55,36.56,36.55,36.56,41400.0,17.0466,17.0513,17.0466,17.0513,41400.0
2013-05-30 14:10:00,36.56,36.6,36.55,36.58,56600.0,17.0513,17.0699,17.0466,17.0606,56600.0
2013-05-30 14:15:00,36.58,36.6,36.57,36.59,31400.0,17.0606,17.0699,17.0559,17.0652,31400.0
2013-05-30 14:20:00,36.59,36.6,36.58,36.59,26300.0,17.0652,17.0699,17.0606,17.0652,26300.0
2013-05-30 14:25:00,36.6,36.62,36.58,36.61,25500.0,17.0699,17.0792,17.0606,17.0746,25500.0
2013-05-30 14:30:00,36.61,36.63,36.6,36.61,49000.0,17.0746,17.0839,17.0699,17.0746,49000.0
2013-05-30 14:35:00,36.61,36.62,36.59,36.62,32100.0,17.0746,17.0792,17.0652,17.0792,32100.0
2013-05-30 14:40:00,36.62,36.63,36.6,36.6,32200.0,17.0792,17.0839,17.0699,17.0699,32200.0
2013-05-30 14:45:00,36.59,36.62,36.58,36.62,29500.0,17.0652,17.0792,17.0606,17.0792,29500.0
2013-05-30 14:50:00,36.62,36.64,36.61,36.63,38400.0,17.0792,17.0886,17.0746,17.0839,38400.0
2013-05-30 14:55:00,36.64,36.64,36.6,36.62,53000.0,17.0886,17.0886,17.0699,17.0792,53000.0
2013-05-30 15:00:00,36.62,36.62,36.58,36.58,79400.0,17.0792,17.0792,17.0606,17.0606,79400.0
2013-05-30 15:05:00,36.58,36.59,36.57,36.59,59500.0,17.0606,17.0652,17.0559,17.0652,59500.0
2013-05-30 15:10:00,36.58,36.59,36.55,36.55,55500.0,17.0606,17.0652,17.0466,17.0466,55500.0
2013-05-30 15:15:00,36.54,36.57,36.54,36.56,48800.0,17.0419,17.0559,17.0419,17.0513,48800.0
2013-05-30 15:20:00,36.57,36.57,36.52,36.52,104300.0,17.0559,17.0559,17.0326,17.0326,104300.0
2013-05-30 15:25:00,36.52,36.54,36.51,36.51,43700.0,17.0326,17.0419,17.0279,17.0279,43700.0
2013-05-30 15:30:00,36.51,36.54,36.5,36.53,111700.0,17.0279,17.0419,17.0233,17.0373,111700.0
2013-05-30 15:35:00,36.53,36.56,36.51,36.53,124000.0,17.0373,17.0513,17.0279,17.0373,124000.0
2013-05-30 15:40:00,36.53,36.56,36.51,36.53,129700.0,17.0373,17.0513,17.0279,17.0373,129700.0
2013-05-30 15:45:00,36.52,36.54,36.5,36.51,160000.0,17.0326,17.0419,17.0233,17.0279,160000.0
2013-05-30 15:50:00,36.5,36.51,36.44,36.45,295900.0,17.0233,17.0279,16.9953,17.0,295900.0
2013-05-30 15:55:00,36.45,36.45,36.4,36.43,435100.0,17.0,17.0,16.9766,16.9906,435100.0
2013-05-31 09:30:00,36.29,36.6,36.2,36.25,481800.0,16.9253,17.0699,16.8834,16.9067,481800.0
2013-05-31 09:35:00,36.26,36.49,36.26,36.45,80000.0,16.9113,17.0186,16.9113,17.0,80000.0
2013-05-31 09:40:00,36.44,36.54,36.39,36.41,96600.0,16.9953,17.0419,16.972,16.9813,96600.0
2013-05-31 09:45:00,36.42,36.45,36.35,36.39,75100.0,16.986,17.0,16.9533,16.972,75100.0
2013-05-31 09:50:00,36.4,36.42,36.36,36.4,56600.0,16.9766,16.986,16.958,16.9766,56600.0
2013-05-31 09:55:00,36.4,36.41,36.31,36.32,62400.0,16.9766,16.9813,16.9347,16.9393,62400.0
2013-05-31 10:00:00,36.33,36.44,36.33,36.38,66600.0,16.944,16.9953,16.944,16.9673,66600.0
2013-05-31 10:05:00,36.38,36.39,36.26,36.27,155800.0,16.9673,16.972,16.9113,16.916,155800.0
2013-05-31 10:10:00,36.27,36.31,36.25,36.28,80500.0,16.916,16.9347,16.9067,16.9207,80500.0
2013-05-31 10:15:00,36.28,36.3,36.21,36.27,149500.0,16.9207,16.93,16.888,16.916,149500.0
2013-05-31 10:20:00,36.27,36.31,36.22,36.29,95800.0,16.916,16.9347,16.8927,16.9253,95800.0
2013-05-31 10:25:00,36.29,36.29,36.23,36.26,70500.0,16.9253,16.9253,16.8973,16.9113,70500.0
2013-05-31 10:30:00,36.26,36.31,36.24,36.3,110500.0,16.9113,16.9347,16.902,16.93,110500.0
2013-05-31 10:35:00,36.3,36.31,36.24,36.3,104200.0,16.93,16.9347,16.902,16.93,104200.0
2013-05-31 10:40:00,36.3,36.35,36.28,36.3,100500.0,16.93,16.9533,16.9207,16.93,100500.0
2013-05-31 10:45:00,36.3,36.36,36.28,36.31,48300.0,16.93,16.958,16.9207,16.9347,48300.0
2013-05-31 10:50:00,36.31,36.36,36.3,36.3,42000.0,16.9347,16.958,16.93,16.93,42000.0
2013-05-31 10:55:00,36.29,36.3,36.24,36.27,84400.0,16.9253,16.93,16.902,16.916,84400.0
2013-05-31 11:00:00,36.27,36.36,36.27,36.36,71900.0,16.916,16.958,16.916,16.958,71900.0
2013-05-31 11:05:00,36.36,36.5,36.36,36.5,106900.0,16.958,17.0233,16.958,17.0233,106900.0
2013-05-31 11:10:00,36.5,36.55,36.49,36.53,138300.0,17.0233,17.0466,17.0186,17.0373,138300.0
2013-05-31 11:15:00,36.53,36.58,36.52,36.53,64700.0,17.0373,17.0606,17.0326,17.0373,64700.0
2013-05-31 11:20:00,36.54,36.56,36.52,36.53,40400.0,17.0419,17.0513,17.0326,17.0373,40400.0
2013-05-31 11:25:00,36.53,36.54,36.47,36.47,44700.0,17.0373,17.0419,17.0093,17.0093,44700.0
2013-05-31 11:30:00,36.47,36.48,36.39,36.39,99600.0,17.0093,17.0139,16.972,16.972,99600.0
2013-05-31 11:35:00,36.38,36.41,36.36,36.39,38700.0,16.9673,16.9813,16.958,16.972,38700.0
2013-05-31 11:40:00,36.39,36.44,36.37,36.42,116100.0,16.972,16.9953,16.9626,16.986,116100.0
2013-05-31 11:45:00,36.42,36.49,36.42,36.47,95200.0,16.986,17.0186,16.986,17.0093,95200.0
2013-05-31 11:50:00,36.48,36.5,36.44,36.45,54700.0,17.0139,17.0233,16.9953,17.0,54700.0
2013-05-31 11:55:00,36.45,36.47,36.45,36.45,26300.0,17.0,17.0093,17.0,17.0,26300.0
2013-05-31 12:00:00,36.47,36.48,36.43,36.43,62700.0,17.0093,17.0139,16.9906,16.9906,62700.0
2013-05-31 12:05:00,36.43,36.48,36.42,36.46,30000.0,16.9906,17.0139,16.986,17.0046,30000.0
2013-05-31 12:10:00,36.46,36.47,36.43,36.43,47200.0,17.0046,17.0093,16.9906,16.9906,47200.0
2013-05-31 12:15:00,36.43,36.44,36.35,36.39,75000.0,16.9906,16.9953,16.9533,16.972,75000.0
2013-05-31 12:20:00,36.4,36.44,36.4,36.44,25200.0,16.9766,16.9953,16.9766,16.9953,25200.0
2013-05-31 12:25:00,36.44,36.47,36.43,36.46,22100.0,16.9953,17.0093,16.9906,17.0046,22100.0
2013-05-31 12:30:00,36.47,36.49,36.45,36.49,59300.0,17.0093,17.0186,17.0,17.0186,59300.0
2013-05-31 12:35:00,36.48,36.51,36.48,36.51,52100.0,17.0139,17.0279,17.0139,17.0279,52100.0
2013-05-31 12:40:00,36.5,36.51,36.47,36.5,19900.0,17.0233,17.0279,17.0093,17.0233,19900.0
2013-05-31 12:45:00,36.5,36.52,36.5,36.52,24100.0,17.0233,17.0326,17.0233,17.0326,24100.0
2013-05-31 12:50:00,36.51,36.54,36.51,36.53,44000.0,17.0279,17.0419,17.0279,17.0373,44000.0
2013-05-31 12:55:00,36.52,36.55,36.52,36.54,31100.0,17.0326,17.0466,17.0326,17.0419,31100.0
2013-05-31 13:00:00,36.54,36.56,36.53,36.54,34300.0,17.0419,17.0513,17.0373,17.0419,34300.0
2013-05-31 13:05:00,36.53,36.58,36.53,36.57,31300.0,17.0373,17.0606,17.0373,17.0559,31300.0
2013-05-31 13:10:00,36.56,36.58,36.55,36.57,51600.0,17.0513,17.0606,17.0466,17.0559,51600.0
2013-05-31 13:15:00,36.57,36.59,36.54,36.56,53600.0,17.0559,17.0652,17.0419,17.0513,53600.0
2013-05-31 13:20:00,36.55,36.56,36.53,36.56,35900.0,17.0466,17.0513,17.0373,17.0513,35900.0
2013-05-31 13:25:00,36.55,36.55,36.53,36.55,29800.0,17.0466,17.0466,17.0373,17.0466,29800.0
2013-05-31 13:30:00,36.56,36.56,36.49,36.5,49200.0,17.0513,17.0513,17.0186,17.0233,49200.0
2013-05-31 13:35:00,36.5,36.51,36.47,36.47,71200.0,17.0233,17.0279,17.0093,17.0093,71200.0
2013-05-31 13:40:00,36.47,36.51,36.47,36.51,49100.0,17.0093,17.0279,17.0093,17.0279,49100.0
2013-05-31 13:45:00,36.5,36.52,36.48,36.51,42300.0,17.0233,17.0326,17.0139,17.0279,42300.0
2013-05-31 13:50:00,36.51,36.52,36.49,36.49,43200.0,17.0279,17.0326,17.0186,17.0186,43200.0
2013-05-31 13:55:00,36.48,36.51,36.46,36.49,57400.0,17.0139,17.0279,17.0046,17.0186,57400.0
2013-05-31 14:00:00,36.5,36.52,36.48,36.52,66700.0,17.0233,17.0326,17.0139,17.0326,66700.0
2013-05-31 14:05:00,36.51,36.53,36.5,36.53,43300.0,17.0279,17.0373,17.0233,17.0373,43300.0
2013-05-31 14:10:00,36.52,36.53,36.44,36.46,97100.0,17.0326,17.0373,16.9953,17.0046,97100.0
2013-05-31 14:15:00,36.47,36.49,36.45,36.45,32200.0,17.0093,17.0186,17.0,17.0,32200.0
2013-05-31 14:20:00,36.45,36.46,36.41,36.46,43700.0,17.0,17.0046,16.9813,17.0046,43700.0
2013-05-31 14:25:00,36.47,36.47,36.41,36.41,26700.0,17.0093,17.0093,16.9813,16.9813,26700.0
2013-05-31 14:30:00,36.42,36.43,36.36,36.43,75600.0,16.986,16.9906,16.958,16.9906,75600.0
2013-05-31 14:35:00,36.43,36.43,36.35,36.39,111100.0,16.9906,16.9906,16.9533,16.972,111100.0
2013-05-31 14:40:00,36.39,36.39,36.33,36.34,72900.0,16.972,16.972,16.944,16.9486,72900.0
2013-05-31 14:45:00,36.34,36.36,36.32,36.33,55800.0,16.9486,16.958,16.9393,16.944,55800.0
2013-05-31 14:50:00,36.33,36.35,36.31,36.32,90800.0,16.944,16.9533,16.9347,16.9393,90800.0
2013-05-31 14:55:00,36.32,36.33,36.29,36.29,74400.0,16.9393,16.944,16.9253,16.9253,74400.0
2013-05-31 15:00:00,36.29,36.33,36.26,36.32,63600.0,16.9253,16.944,16.9113,16.9393,63600.0
2013-05-31 15:05:00,36.31,36.32,36.29,36.29,35600.0,16.9347,16.9393,16.9253,16.9253,35600.0
2013-05-31 15:10:00,36.29,36.34,36.26,36.33,79300.0,16.9253,16.9486,16.9113,16.944,79300.0
2013-05-31 15:15:00,36.33,36.33,36.3,36.3,66300.0,16.944,16.944,16.93,16.93,66300.0
2013-05-31 15:20:00,36.3,36.37,36.3,36.36,109400.0,16.93,16.9626,16.93,16.958,109400.0
2013-05-31 15:25:00,36.36,36.37,36.28,36.3,103700.0,16.958,16.9626,16.9207,16.93,103700.0
2013-05-31 15:30:00,36.29,36.3,36.2,36.21,152800.0,16.9253,16.93,16.8834,16.888,152800.0
2013-05-31 15:35:00,36.22,36.25,36.2,36.24,130300.0,16.8927,16.9067,16.8834,16.902,130300.0
2013-05-31 15:40:00,36.24,36.31,36.22,36.28,198100.0,16.902,16.9347,16.8927,16.9207,198100.0
2013-05-31 15:45:00,36.29,36.3,36.24,36.24,287700.0,16.9253,16.93,16.902,16.902,287700.0
2013-05-31 15:50:00,36.24,36.25,36.17,36.19,294300.0,16.902,16.9067,16.8694,16.8787,294300.0
2013-05-31 15:55:00,36.2,36.21,36.07,36.08,868700.0,16.8834,16.888,16.8227,16.8274,868700.0
2013-06-03 09:30:00,36.06,36.07,35.86,35.86,573600.0,16.8181,16.8227,16.7248,16.7248,573600.0
2013-06-03 09:35:00,35.88,35.89,35.62,35.66,335400.0,16.7341,16.7388,16.6128,16.6315,335400.0
2013-06-03 09:40:00,35.66,35.9,35.64,35.88,180400.0,16.6315,16.7434,16.6222,16.7341,180400.0
2013-06-03 09:45:00,35.88,35.89,35.69,35.7,198600.0,16.7341,16.7388,16.6455,16.6502,198600.0
2013-06-03 09:50:00,35.7,35.77,35.68,35.69,224600.0,16.6502,16.6828,16.6408,16.6455,224600.0
2013-06-03 09:55:00,35.69,35.75,35.68,35.72,148500.0,16.6455,16.6735,16.6408,16.6595,148500.0
2013-06-03 10:00:00,35.72,35.82,35.63,35.71,285500.0,16.6595,16.7061,16.6175,16.6548,285500.0
2013-06-03 10:05:00,35.72,35.77,35.65,35.73,251300.0,16.6595,16.6828,16.6268,16.6642,251300.0
2013-06-03 10:10:00,35.73,36.02,35.72,35.93,421100.0,16.6642,16.7994,16.6595,16.7574,421100.0
2013-06-03 10:15:00,35.94,35.96,35.87,35.92,176800.0,16.7621,16.7714,16.7294,16.7528,176800.0
2013-06-03 10:20:00,35.93,36.02,35.9,35.96,117700.0,16.7574,16.7994,16.7434,16.7714,117700.0
2013-06-03 10:25:00,35.96,36.03,35.86,36.0,187100.0,16.7714,16.8041,16.7248,16.7901,187100.0
2013-06-03 10:30:00,36.0,36.01,35.84,35.85,132300.0,16.7901,16.7947,16.7155,16.7201,132300.0
2013-06-03 10:35:00,35.85,35.86,35.77,35.84,110200.0,16.7201,16.7248,16.6828,16.7155,110200.0
2013-06-03 10:40:00,35.85,35.85,35.74,35.85,119000.0,16.7201,16.7201,16.6688,16.7201,119000.0
2013-06-03 10:45:00,35.85,35.96,35.85,35.95,181000.0,16.7201,16.7714,16.7201,16.7668,181000.0
2013-06-03 10:50:00,35.95,36.1,35.91,36.09,104400.0,16.7668,16.8367,16.7481,16.8321,104400.0
2013-06-03 10:55:00,36.09,36.28,36.06,36.19,182900.0,16.8321,16.9207,16.8181,16.8787,182900.0
2013-06-03 11:00:00,36.2,36.2,36.07,36.1,94300.0,16.8834,16.8834,16.8227,16.8367,94300.0
2013-06-03 11:05:00,36.1,36.24,36.06,36.17,87000.0,16.8367,16.902,16.8181,16.8694,87000.0
2013-06-03 11:10:00,36.18,36.21,36.12,36.13,58900.0,16.874,16.888,16.846,16.8507,58900.0
2013-06-03 11:15:00,36.13,36.21,36.11,36.2,68500.0,16.8507,16.888,16.8414,16.8834,68500.0
2013-06-03 11:20:00,36.2,36.23,36.11,36.12,92200.0,16.8834,16.8973,16.8414,16.846,92200.0
2013-06-03 11:25:00,36.12,36.15,36.06,36.15,92200.0,16.846,16.86,16.8181,16.86,92200.0
2013-06-03 11:30:00,36.15,36.23,36.12,36.16,137200.0,16.86,16.8973,16.846,16.8647,137200.0
2013-06-03 11:35:00,36.16,36.23,36.15,36.18,151300.0,16.8647,16.8973,16.86,16.874,151300.0
2013-06-03 11:40:00,36.18,36.27,36.16,36.22,83300.0,16.874,16.916,16.8647,16.8927,83300.0
2013-06-03 11:45:00,36.22,36.26,36.2,36.24,90600.0,16.8927,16.9113,16.8834,16.902,90600.0
2013-06-03 11:50:00,36.24,36.25,36.15,36.16,59800.0,16.902,16.9067,16.86,16.8647,59800.0
2013-06-03 11:55:00,36.15,36.24,36.15,36.24,41800.0,16.86,16.902,16.86,16.902,41800.0
2013-06-03 12:00:00,36.25,36.3,36.23,36.24,62900.0,16.9067,16.93,16.8973,16.902,62900.0
2013-06-03 12:05:00,36.23,36.32,36.2,36.32,64800.0,16.8973,16.9393,16.8834,16.9393,64800.0
2013-06-03 12:10:00,36.31,36.36,36.31,36.34,55700.0,16.9347,16.958,16.9347,16.9486,55700.0
2013-06-03 12:15:00,36.34,36.34,36.26,36.29,67700.0,16.9486,16.9486,16.9113,16.9253,67700.0
2013-06-03 12:20:00,36.28,36.32,36.25,36.31,61100.0,16.9207,16.9393,16.9067,16.9347,61100.0
2013-06-03 12:25:00,36.32,36.33,36.22,36.23,73100.0,16.9393,16.944,16.8927,16.8973,73100.0
2013-06-03 12:30:00,36.23,36.25,36.19,36.22,75800.0,16.8973,16.9067,16.8787,16.8927,75800.0
2013-06-03 12:35:00,36.23,36.32,36.21,36.29,46800.0,16.8973,16.9393,16.888,16.9253,46800.0
2013-06-03 12:40:00,36.3,36.35,36.3,36.33,43900.0,16.93,16.9533,16.93,16.944,43900.0
2013-06-03 12:45:00,36.34,36.36,36.3,36.3,64300.0,16.9486,16.958,16.93,16.93,64300.0
2013-06-03 12:50:00,36.31,36.31,36.2,36.2,69800.0,16.9347,16.9347,16.8834,16.8834,69800.0
2013-06-03 12:55:00,36.2,36.21,36.16,36.19,58500.0,16.8834,16.888,16.8647,16.8787,58500.0
2013-06-03 13:00:00,36.2,36.25,36.2,36.24,87900.0,16.8834,16.9067,16.8834,16.902,87900.0
2013-06-03 13:05:00,36.24,36.32,36.22,36.32,41800.0,16.902,16.9393,16.8927,16.9393,41800.0
2013-06-03 13:10:00,36.31,36.34,36.28,36.29,63700.0,16.9347,16.9486,16.9207,16.9253,63700.0
2013-06-03 13:15:00,36.3,36.31,36.28,36.29,46300.0,16.93,16.9347,16.9207,16.9253,46300.0
2013-06-03 13:20:00,36.29,36.33,36.28,36.28,49800.0,16.9253,16.944,16.9207,16.9207,49800.0
2013-06-03 13:25:00,36.27,36.28,36.23,36.27,37200.0,16.916,16.9207,16.8973,16.916,37200.0
2013-06-03 13:30:00,36.27,36.31,36.27,36.3,35800.0,16.916,16.9347,16.916,16.93,35800.0
2013-06-03 13:35:00,36.29,36.3,36.24,36.27,49200.0,16.9253,16.93,16.902,16.916,49200.0
2013-06-03 13:40:00,36.28,36.33,36.26,36.26,74000.0,16.9207,16.944,16.9113,16.9113,74000.0
2013-06-03 13:45:00,36.27,36.32,36.26,36.32,32300.0,16.916,16.9393,16.9113,16.9393,32300.0
2013-06-03 13:50:00,36.32,36.35,36.31,36.33,94300.0,16.9393,16.9533,16.9347,16.944,94300.0
2013-06-03 13:55:00,36.33,36.38,36.33,36.35,95700.0,16.944,16.9673,16.944,16.9533,95700.0
2013-06-03 14:00:00,36.35,36.41,36.34,36.41,132200.0,16.9533,16.9813,16.9486,16.9813,132200.0
2013-06-03 14:05:00,36.4,36.45,36.4,36.44,64800.0,16.9766,17.0,16.9766,16.9953,64800.0
2013-06-03 14:10:00,36.44,36.44,36.41,36.41,80600.0,16.9953,16.9953,16.9813,16.9813,80600.0
2013-06-03 14:15:00,36.41,36.45,36.4,36.41,45800.0,16.9813,17.0,16.9766,16.9813,45800.0
2013-06-03 14:20:00,36.4,36.41,36.35,36.38,46800.0,16.9766,16.9813,16.9533,16.9673,46800.0
2013-06-03 14:25:00,36.37,36.41,36.37,36.38,30400.0,16.9626,16.9813,16.9626,16.9673,30400.0
2013-06-03 14:30:00,36.37,36.39,36.36,36.38,47600.0,16.9626,16.972,16.958,16.9673,47600.0
2013-06-03 14:35:00,36.37,36.41,36.36,36.38,36700.0,16.9626,16.9813,16.958,16.9673,36700.0
2013-06-03 14:40:00,36.38,36.44,36.37,36.41,60500.0,16.9673,16.9953,16.9626,16.9813,60500.0
2013-06-03 14:45:00,36.41,36.43,36.4,36.4,39100.0,16.9813,16.9906,16.9766,16.9766,39100.0
2013-06-03 14:50:00,36.41,36.44,36.37,36.37,62900.0,16.9813,16.9953,16.9626,16.9626,62900.0
2013-06-03 14:55:00,36.38,36.42,36.36,36.38,46900.0,16.9673,16.986,16.958,16.9673,46900.0
2013-06-03 15:00:00,36.38,36.4,36.35,36.36,78400.0,16.9673,16.9766,16.9533,16.958,78400.0
2013-06-03 15:05:00,36.36,36.37,36.31,36.32,118500.0,16.958,16.9626,16.9347,16.9393,118500.0
2013-06-03 15:10:00,36.32,36.33,36.28,36.28,69400.0,16.9393,16.944,16.9207,16.9207,69400.0
2013-06-03 15:15:00,36.28,36.34,36.26,36.33,101000.0,16.9207,16.9486,16.9113,16.944,101000.0
2013-06-03 15:20:00,36.33,36.42,36.33,36.38,70700.0,16.944,16.986,16.944,16.9673,70700.0
2013-06-03 15:25:00,36.38,36.41,36.37,36.38,52100.0,16.9673,16.9813,16.9626,16.9673,52100.0
2013-06-03 15:30:00,36.39,36.43,36.35,36.42,78600.0,16.972,16.9906,16.9533,16.986,78600.0
2013-06-03 15:35:00,36.42,36.43,36.38,36.42,86300.0,16.986,16.9906,16.9673,16.986,86300.0
2013-06-03 15:40:00,36.42,36.45,36.41,36.45,183700.0,16.986,17.0,16.9813,17.0,183700.0
2013-06-03 15:45:00,36.45,36.5,36.41,36.41,241500.0,17.0,17.0233,16.9813,16.9813,241500.0
2013-06-03 15:50:00,36.41,36.45,36.4,36.43,125700.0,16.9813,17.0,16.9766,16.9906,125700.0
2013-06-03 15:55:00,36.43,36.47,36.38,36.44,364800.0,16.9906,17.0093,16.9673,16.9953,364800.0
2013-06-04 09:30:00,36.46,36.6,36.45,36.45,174000.0,17.0046,17.0699,17.0,17.0,174000.0
2013-06-04 09:35:00,36.45,36.56,36.41,36.53,99300.0,17.0,17.0513,16.9813,17.0373,99300.0
2013-06-04 09:40:00,36.53,36.58,36.48,36.55,75400.0,17.0373,17.0606,17.0139,17.0466,75400.0
2013-06-04 09:45:00,36.56,36.59,36.47,36.52,90900.0,17.0513,17.0652,17.0093,17.0326,90900.0
2013-06-04 09:50:00,36.52,36.55,36.52,36.55,67900.0,17.0326,17.0466,17.0326,17.0466,67900.0
2013-06-04 09:55:00,36.55,36.55,36.48,36.48,51000.0,17.0466,17.0466,17.0139,17.0139,51000.0
2013-06-04 10:00:00,36.48,36.52,36.45,36.5,73100.0,17.0139,17.0326,17.0,17.0233,73100.0
2013-06-04 10:05:00,36.51,36.59,36.51,36.59,81200.0,17.0279,17.0652,17.0279,17.0652,81200.0
2013-06-04 10:10:00,36.58,36.59,36.53,36.58,75200.0,17.0606,17.0652,17.0373,17.0606,75200.0
2013-06-04 10:15:00,36.57,36.59,36.52,36.52,102200.0,17.0559,17.0652,17.0326,17.0326,102200.0
2013-06-04 10:20:00,36.53,36.55,36.45,36.55,98400.0,17.0373,17.0466,17.0,17.0466,98400.0
2013-06-04 10:25:00,36.54,36.57,36.53,36.54,43000.0,17.0419,17.0559,17.0373,17.0419,43000.0
2013-06-04 10:30:00,36.54,36.58,36.52,36.53,74700.0,17.0419,17.0606,17.0326,17.0373,74700.0
2013-06-04 10:35:00,36.53,36.56,36.51,36.54,46100.0,17.0373,17.0513,17.0279,17.0419,46100.0
2013-06-04 10:40:00,36.53,36.54,36.45,36.46,85400.0,17.0373,17.0419,17.0,17.0046,85400.0
2013-06-04 10:45:00,36.46,36.57,36.46,36.55,111500.0,17.0046,17.0559,17.0046,17.0466,111500.0
2013-06-04 10:50:00,36.54,36.55,36.41,36.41,95600.0,17.0419,17.0466,16.9813,16.9813,95600.0
2013-06-04 10:55:00,36.42,36.42,36.33,36.34,80700.0,16.986,16.986,16.944,16.9486,80700.0
2013-06-04 11:00:00,36.35,36.41,36.34,36.37,116700.0,16.9533,16.9813,16.9486,16.9626,116700.0
2013-06-04 11:05:00,36.37,36.38,36.35,36.38,64000.0,16.9626,16.9673,16.9533,16.9673,64000.0
2013-06-04 11:10:00,36.38,36.42,36.38,36.4,43900.0,16.9673,16.986,16.9673,16.9766,43900.0
2013-06-04 11:15:00,36.39,36.39,36.34,36.34,56100.0,16.972,16.972,16.9486,16.9486,56100.0
2013-06-04 11:20:00,36.34,36.4,36.34,36.37,49900.0,16.9486,16.9766,16.9486,16.9626,49900.0
2013-06-04 11:25:00,36.37,36.38,36.34,36.34,43800.0,16.9626,16.9673,16.9486,16.9486,43800.0
2013-06-04 11:30:00,36.35,36.35,36.3,36.35,56400.0,16.9533,16.9533,16.93,16.9533,56400.0
2013-06-04 11:35:00,36.34,36.35,36.3,36.33,68300.0,16.9486,16.9533,16.93,16.944,68300.0
2013-06-04 11:40:00,36.34,36.35,36.3,36.31,90100.0,16.9486,16.9533,16.93,16.9347,90100.0
2013-06-04 11:45:00,36.3,36.33,36.28,36.33,44900.0,16.93,16.944,16.9207,16.944,44900.0
2013-06-04 11:50:00,36.33,36.33,36.3,36.31,161000.0,16.944,16.944,16.93,16.9347,161000.0
2013-06-04 11:55:00,36.31,36.34,36.3,36.31,55800.0,16.9347,16.9486,16.93,16.9347,55800.0
2013-06-04 12:00:00,36.31,36.32,36.27,36.27,87400.0,16.9347,16.9393,16.916,16.916,87400.0
2013-06-04 12:05:00,36.27,36.27,36.22,36.24,131700.0,16.916,16.916,16.8927,16.902,131700.0
2013-06-04 12:10:00,36.23,36.23,36.21,36.22,41500.0,16.8973,16.8973,16.888,16.8927,41500.0
2013-06-04 12:15:00,36.21,36.22,36.14,36.14,91600.0,16.888,16.8927,16.8554,16.8554,91600.0
2013-06-04 12:20:00,36.14,36.19,36.13,36.18,59400.0,16.8554,16.8787,16.8507,16.874,59400.0
2013-06-04 12:25:00,36.19,36.19,36.15,36.16,51900.0,16.8787,16.8787,16.86,16.8647,51900.0
2013-06-04 12:30:00,36.16,36.22,36.15,36.21,48500.0,16.8647,16.8927,16.86,16.888,48500.0
2013-06-04 12:35:00,36.22,36.27,36.22,36.25,78400.0,16.8927,16.916,16.8927,16.9067,78400.0
2013-06-04 12:40:00,36.26,36.32,36.25,36.31,50800.0,16.9113,16.9393,16.9067,16.9347,50800.0
2013-06-04 12:45:00,36.31,36.32,36.28,36.32,45300.0,16.9347,16.9393,16.9207,16.9393,45300.0
2013-06-04 12:50:00,36.31,36.32,36.29,36.31,47800.0,16.9347,16.9393,16.9253,16.9347,47800.0
2013-06-04 12:55:00,36.31,36.33,36.29,36.29,38600.0,16.9347,16.944,16.9253,16.9253,38600.0
2013-06-04 13:00:00,36.29,36.32,36.28,36.3,32400.0,16.9253,16.9393,16.9207,16.93,32400.0
2013-06-04 13:05:00,36.31,36.33,36.31,36.32,30500.0,16.9347,16.944,16.9347,16.9393,30500.0
2013-06-04 13:10:00,36.32,36.33,36.28,36.32,33900.0,16.9393,16.944,16.9207,16.9393,33900.0
2013-06-04 13:15:00,36.32,36.35,36.31,36.34,54300.0,16.9393,16.9533,16.9347,16.9486,54300.0
2013-06-04 13:20:00,36.34,36.37,36.34,36.36,50600.0,16.9486,16.9626,16.9486,16.958,50600.0
2013-06-04 13:25:00,36.35,36.35,36.19,36.23,110200.0,16.9533,16.9533,16.8787,16.8973,110200.0
2013-06-04 13:30:00,36.23,36.24,36.18,36.22,51100.0,16.8973,16.902,16.874,16.8927,51100.0
2013-06-04 13:35:00,36.22,36.22,36.16,36.19,61700.0,16.8927,16.8927,16.8647,16.8787,61700.0
2013-06-04 13:40:00,36.2,36.22,36.19,36.22,38400.0,16.8834,16.8927,16.8787,16.8927,38400.0
2013-06-04 13:45:00,36.21,36.22,36.13,36.15,74500.0,16.888,16.8927,16.8507,16.86,74500.0
2013-06-04 13:50:00,36.16,36.22,36.16,36.17,107400.0,16.8647,16.8927,16.8647,16.8694,107400.0
2013-06-04 13:55:00,36.16,36.23,36.14,36.22,59900.0,16.8647,16.8973,16.8554,16.8927,59900.0
2013-06-04 14:00:00,36.22,36.23,36.15,36.18,59600.0,16.8927,16.8973,16.86,16.874,59600.0
2013-06-04 14:05:00,36.17,36.19,36.13,36.13,39900.0,16.8694,16.8787,16.8507,16.8507,39900.0
2013-06-04 14:10:00,36.12,36.16,36.11,36.15,56800.0,16.846,16.8647,16.8414,16.86,56800.0
2013-06-04 14:15:00,36.16,36.19,36.14,36.18,35000.0,16.8647,16.8787,16.8554,16.874,35000.0
2013-06-04 14:20:00,36.19,36.2,36.16,36.16,69000.0,16.8787,16.8834,16.8647,16.8647,69000.0
2013-06-04 14:25:00,36.16,36.18,36.15,36.17,51000.0,16.8647,16.874,16.86,16.8694,51000.0
2013-06-04 14:30:00,36.18,36.22,36.18,36.19,43600.0,16.874,16.8927,16.874,16.8787,43600.0
2013-06-04 14:35:00,36.2,36.2,36.16,36.17,37200.0,16.8834,16.8834,16.8647,16.8694,37200.0
2013-06-04 14:40:00,36.16,36.24,36.16,36.21,65600.0,16.8647,16.902,16.8647,16.888,65600.0
2013-06-04 14:45:00,36.2,36.22,36.2,36.21,48900.0,16.8834,16.8927,16.8834,16.888,48900.0
2013-06-04 14:50:00,36.2,36.22,36.18,36.22,58300.0,16.8834,16.8927,16.874,16.8927,58300.0
2013-06-04 14:55:00,36.22,36.22,36.17,36.17,76700.0,16.8927,16.8927,16.8694,16.8694,76700.0
2013-06-04 15:00:00,36.17,36.19,36.15,36.18,152500.0,16.8694,16.8787,16.86,16.874,152500.0
2013-06-04 15:05:00,36.18,36.22,36.17,36.22,217500.0,16.874,16.8927,16.8694,16.8927,217500.0
2013-06-04 15:10:00,36.22,36.22,36.15,36.17,107000.0,16.8927,16.8927,16.86,16.8694,107000.0
2013-06-04 15:15:00,36.17,36.18,36.14,36.14,97300.0,16.8694,16.874,16.8554,16.8554,97300.0
2013-06-04 15:20:00,36.15,36.18,36.13,36.15,99900.0,16.86,16.874,16.8507,16.86,99900.0
2013-06-04 15:25:00,36.16,36.27,36.16,36.24,82100.0,16.8647,16.916,16.8647,16.902,82100.0
2013-06-04 15:30:00,36.23,36.3,36.23,36.28,272400.0,16.8973,16.93,16.8973,16.9207,272400.0
2013-06-04 15:35:00,36.28,36.28,36.24,36.24,104400.0,16.9207,16.9207,16.902,16.902,104400.0
2013-06-04 15:40:00,36.24,36.31,36.24,36.3,114000.0,16.902,16.9347,16.902,16.93,114000.0
2013-06-04 15:45:00,36.3,36.31,36.28,36.29,111400.0,16.93,16.9347,16.9207,16.9253,111400.0
2013-06-04 15:50:00,36.29,36.29,36.21,36.25,148500.0,16.9253,16.9253,16.888,16.9067,148500.0
2013-06-04 15:55:00,36.24,36.29,36.2,36.2,387000.0,16.902,16.9253,16.8834,16.8834,387000.0
2013-06-05 09:30:00,36.03,36.08,36.0,36.05,202400.0,16.8041,16.8274,16.7901,16.8134,202400.0
2013-06-05 09:35:00,36.04,36.1,36.0,36.06,99200.0,16.8087,16.8367,16.7901,16.8181,99200.0
2013-06-05 09:40:00,36.06,36.09,36.03,36.08,64000.0,16.8181,16.8321,16.8041,16.8274,64000.0
2013-06-05 09:45:00,36.08,36.08,36.0,36.0,78100.0,16.8274,16.8274,16.7901,16.7901,78100.0
2013-06-05 09:50:00,36.0,36.01,35.94,35.99,166200.0,16.7901,16.7947,16.7621,16.7854,166200.0
2013-06-05 09:55:00,35.99,36.04,35.98,36.0,63600.0,16.7854,16.8087,16.7807,16.7901,63600.0
2013-06-05 10:00:00,36.01,36.12,36.01,36.11,99800.0,16.7947,16.846,16.7947,16.8414,99800.0
2013-06-05 10:05:00,36.12,36.14,36.04,36.05,75900.0,16.846,16.8554,16.8087,16.8134,75900.0
2013-06-05 10:10:00,36.05,36.07,36.01,36.05,69100.0,16.8134,16.8227,16.7947,16.8134,69100.0
2013-06-05 10:15:00,36.05,36.09,36.02,36.08,85700.0,16.8134,16.8321,16.7994,16.8274,85700.0
2013-06-05 10:20:00,36.08,36.11,36.06,36.09,69400.0,16.8274,16.8414,16.8181,16.8321,69400.0
2013-06-05 10:25:00,36.09,36.12,36.05,36.09,75000.0,16.8321,16.846,16.8134,16.8321,75000.0
2013-06-05 10:30:00,36.09,36.18,36.08,36.18,53900.0,16.8321,16.874,16.8274,16.874,53900.0
2013-06-05 10:35:00,36.18,36.2,36.13,36.13,116200.0,16.874,16.8834,16.8507,16.8507,116200.0
2013-06-05 10:40:00,36.13,36.16,36.06,36.06,115200.0,16.8507,16.8647,16.8181,16.8181,115200.0
2013-06-05 10:45:00,36.06,36.09,36.0,36.02,65900.0,16.8181,16.8321,16.7901,16.7994,65900.0
2013-06-05 10:50:00,36.02,36.04,35.98,35.98,150800.0,16.7994,16.8087,16.7807,16.7807,150800.0
2013-06-05 10:55:00,35.97,36.0,35.94,35.97,185100.0,16.7761,16.7901,16.7621,16.7761,185100.0
2013-06-05 11:00:00,35.98,36.0,35.94,35.96,89400.0,16.7807,16.7901,16.7621,16.7714,89400.0
2013-06-05 11:05:00,35.97,36.0,35.94,36.0,129400.0,16.7761,16.7901,16.7621,16.7901,129400.0
2013-06-05 11:10:00,36.0,36.0,35.97,35.98,55800.0,16.7901,16.7901,16.7761,16.7807,55800.0
2013-06-05 11:15:00,35.97,35.98,35.92,35.93,62000.0,16.7761,16.7807,16.7528,16.7574,62000.0
2013-06-05 11:20:00,35.92,35.92,35.85,35.88,103600.0,16.7528,16.7528,16.7201,16.7341,103600.0
2013-06-05 11:25:00,35.87,35.92,35.85,35.88,86500.0,16.7294,16.7528,16.7201,16.7341,86500.0
2013-06-05 11:30:00,35.88,35.9,35.85,35.87,103100.0,16.7341,16.7434,16.7201,16.7294,103100.0
2013-06-05 11:35:00,35.87,35.94,35.87,35.91,50600.0,16.7294,16.7621,16.7294,16.7481,50600.0
2013-06-05 11:40:00,35.91,35.93,35.89,35.89,65400.0,16.7481,16.7574,16.7388,16.7388,65400.0
2013-06-05 11:45:00,35.89,35.94,35.88,35.91,116100.0,16.7388,16.7621,16.7341,16.7481,116100.0
2013-06-05 11:50:00,35.91,35.92,35.86,35.86,77800.0,16.7481,16.7528,16.7248,16.7248,77800.0
2013-06-05 11:55:00,35.87,35.88,35.81,35.85,89500.0,16.7294,16.7341,16.7015,16.7201,89500.0
2013-06-05 12:00:00,35.85,35.87,35.8,35.81,59800.0,16.7201,16.7294,16.6968,16.7015,59800.0
2013-06-05 12:05:00,35.81,35.82,35.75,35.78,117500.0,16.7015,16.7061,16.6735,16.6875,117500.0
2013-06-05 12:10:00,35.78,35.78,35.75,35.77,56000.0,16.6875,16.6875,16.6735,16.6828,56000.0
2013-06-05 12:15:00,35.76,35.77,35.72,35.76,83500.0,16.6781,16.6828,16.6595,16.6781,83500.0
2013-06-05 12:20:00,35.76,35.81,35.74,35.81,50600.0,16.6781,16.7015,16.6688,16.7015,50600.0
2013-06-05 12:25:00,35.81,35.83,35.8,35.8,54300.0,16.7015,16.7108,16.6968,16.6968,54300.0
2013-06-05 12:30:00,35.8,35.83,35.79,35.8,41400.0,16.6968,16.7108,16.6921,16.6968,41400.0
2013-06-05 12:35:00,35.8,35.82,35.77,35.8,105400.0,16.6968,16.7061,16.6828,16.6968,105400.0
2013-06-05 12:40:00,35.8,35.84,35.79,35.82,55100.0,16.6968,16.7155,16.6921,16.7061,55100.0
2013-06-05 12:45:00,35.81,35.81,35.72,35.75,81800.0,16.7015,16.7015,16.6595,16.6735,81800.0
2013-06-05 12:50:00,35.76,35.77,35.73,35.73,55900.0,16.6781,16.6828,16.6642,16.6642,55900.0
2013-06-05 12:55:00,35.74,35.76,35.7,35.72,78300.0,16.6688,16.6781,16.6502,16.6595,78300.0
2013-06-05 13:00:00,35.72,35.75,35.7,35.73,75500.0,16.6595,16.6735,16.6502,16.6642,75500.0
2013-06-05 13:05:00,35.73,35.77,35.73,35.77,71300.0,16.6642,16.6828,16.6642,16.6828,71300.0
2013-06-05 13:10:00,35.77,35.77,35.75,35.76,81200.0,16.6828,16.6828,16.6735,16.6781,81200.0
2013-06-05 13:15:00,35.75,35.79,35.75,35.79,49900.0,16.6735,16.6921,16.6735,16.6921,49900.0
2013-06-05 13:20:00,35.79,35.79,35.75,35.77,45200.0,16.6921,16.6921,16.6735,16.6828,45200.0
2013-06-05 13:25:00,35.77,35.8,35.75,35.76,71900.0,16.6828,16.6968,16.6735,16.6781,71900.0
2013-06-05 13:30:00,35.76,35.77,35.71,35.72,65500.0,16.6781,16.6828,16.6548,16.6595,65500.0
2013-06-05 13:35:00,35.72,35.78,35.71,35.77,66900.0,16.6595,16.6875,16.6548,16.6828,66900.0
2013-06-05 13:40:00,35.77,35.79,35.75,35.77,59500.0,16.6828,16.6921,16.6735,16.6828,59500.0
2013-06-05 13:45:00,35.77,35.78,35.72,35.73,44700.0,16.6828,16.6875,16.6595,16.6642,44700.0
2013-06-05 13:50:00,35.73,35.74,35.72,35.73,46300.0,16.6642,16.6688,16.6595,16.6642,46300.0
2013-06-05 13:55:00,35.72,35.74,35.7,35.73,80800.0,16.6595,16.6688,16.6502,16.6642,80800.0
2013-06-05 14:00:00,35.73,35.73,35.69,35.7,116100.0,16.6642,16.6642,16.6455,16.6502,116100.0
2013-06-05 14:05:00,35.71,35.73,35.69,35.71,49300.0,16.6548,16.6642,16.6455,16.6548,49300.0
2013-06-05 14:10:00,35.71,35.71,35.68,35.68,84000.0,16.6548,16.6548,16.6408,16.6408,84000.0
2013-06-05 14:15:00,35.69,35.72,35.69,35.72,59200.0,16.6455,16.6595,16.6455,16.6595,59200.0
2013-06-05 14:20:00,35.72,35.73,35.64,35.64,94500.0,16.6595,16.6642,16.6222,16.6222,94500.0
2013-06-05 14:25:00,35.64,35.67,35.61,35.63,81000.0,16.6222,16.6362,16.6082,16.6175,81000.0
2013-06-05 14:30:00,35.64,35.76,35.63,35.75,315900.0,16.6222,16.6781,16.6175,16.6735,315900.0
2013-06-05 14:35:00,35.76,35.79,35.75,35.77,66400.0,16.6781,16.6921,16.6735,16.6828,66400.0
2013-06-05 14:40:00,35.77,35.8,35.75,35.8,64800.0,16.6828,16.6968,16.6735,16.6968,64800.0
2013-06-05 14:45:00,35.8,35.84,35.79,35.8,47400.0,16.6968,16.7155,16.6921,16.6968,47400.0
2013-06-05 14:50:00,35.81,35.84,35.81,35.81,61500.0,16.7015,16.7155,16.7015,16.7015,61500.0
2013-06-05 14:55:00,35.81,35.86,35.8,35.83,190000.0,16.7015,16.7248,16.6968,16.7108,190000.0
2013-06-05 15:00:00,35.83,35.84,35.78,35.78,79900.0,16.7108,16.7155,16.6875,16.6875,79900.0
2013-06-05 15:05:00,35.79,35.82,35.77,35.77,85000.0,16.6921,16.7061,16.6828,16.6828,85000.0
2013-06-05 15:10:00,35.78,35.78,35.74,35.77,141400.0,16.6875,16.6875,16.6688,16.6828,141400.0
2013-06-05 15:15:00,35.78,35.83,35.77,35.78,67100.0,16.6875,16.7108,16.6828,16.6875,67100.0
2013-06-05 15:20:00,35.77,35.8,35.72,35.79,113900.0,16.6828,16.6968,16.6595,16.6921,113900.0
2013-06-05 15:25:00,35.78,35.83,35.77,35.8,121900.0,16.6875,16.7108,16.6828,16.6968,121900.0
2013-06-05 15:30:00,35.81,35.84,35.76,35.76,88600.0,16.7015,16.7155,16.6781,16.6781,88600.0
2013-06-05 15:35:00,35.77,35.82,35.76,35.8,143700.0,16.6828,16.7061,16.6781,16.6968,143700.0
2013-06-05 15:40:00,35.79,35.81,35.75,35.79,123600.0,16.6921,16.7015,16.6735,16.6921,123600.0
2013-06-05 15:45:00,35.79,35.84,35.75,35.79,256700.0,16.6921,16.7155,16.6735,16.6921,256700.0
2013-06-05 15:50:00,35.8,35.8,35.68,35.69,257900.0,16.6968,16.6968,16.6408,16.6455,257900.0
2013-06-05 15:55:00,35.69,35.78,35.67,35.7,625200.0,16.6455,16.6875,16.6362,16.6502,625200.0
2013-06-06 09:30:00,35.62,35.62,35.21,35.35,744300.0,16.6128,16.6128,16.4216,16.4869,744300.0
2013-06-06 09:35:00,35.34,35.45,35.3,35.36,236200.0,16.4823,16.5336,16.4636,16.4916,236200.0
2013-06-06 09:40:00,35.36,35.44,35.34,35.44,136400.0,16.4916,16.5289,16.4823,16.5289,136400.0
2013-06-06 09:45:00,35.44,35.5,35.44,35.5,111300.0,16.5289,16.5569,16.5289,16.5569,111300.0
2013-06-06 09:50:00,35.5,35.56,35.46,35.56,99700.0,16.5569,16.5849,16.5382,16.5849,99700.0
2013-06-06 09:55:00,35.56,35.56,35.45,35.45,146600.0,16.5849,16.5849,16.5336,16.5336,146600.0
2013-06-06 10:00:00,35.45,35.65,35.45,35.64,88000.0,16.5336,16.6268,16.5336,16.6222,88000.0
2013-06-06 10:05:00,35.65,35.68,35.61,35.61,114000.0,16.6268,16.6408,16.6082,16.6082,114000.0
2013-06-06 10:10:00,35.61,35.61,35.52,35.52,75400.0,16.6082,16.6082,16.5662,16.5662,75400.0
2013-06-06 10:15:00,35.52,35.55,35.48,35.53,122300.0,16.5662,16.5802,16.5476,16.5709,122300.0
2013-06-06 10:20:00,35.54,35.61,35.54,35.59,117800.0,16.5755,16.6082,16.5755,16.5989,117800.0
2013-06-06 10:25:00,35.58,35.61,35.52,35.6,109100.0,16.5942,16.6082,16.5662,16.6035,109100.0
2013-06-06 10:30:00,35.59,35.63,35.56,35.63,73200.0,16.5989,16.6175,16.5849,16.6175,73200.0
2013-06-06 10:35:00,35.63,35.65,35.58,35.65,92200.0,16.6175,16.6268,16.5942,16.6268,92200.0
2013-06-06 10:40:00,35.64,35.7,35.62,35.7,110800.0,16.6222,16.6502,16.6128,16.6502,110800.0
2013-06-06 10:45:00,35.69,35.7,35.66,35.69,77500.0,16.6455,16.6502,16.6315,16.6455,77500.0
2013-06-06 10:50:00,35.69,35.74,35.69,35.71,100200.0,16.6455,16.6688,16.6455,16.6548,100200.0
2013-06-06 10:55:00,35.71,35.73,35.68,35.73,114100.0,16.6548,16.6642,16.6408,16.6642,114100.0
2013-06-06 11:00:00,35.73,35.73,35.64,35.67,108100.0,16.6642,16.6642,16.6222,16.6362,108100.0
2013-06-06 11:05:00,35.67,35.67,35.63,35.65,77900.0,16.6362,16.6362,16.6175,16.6268,77900.0
2013-06-06 11:10:00,35.65,35.69,35.61,35.63,174700.0,16.6268,16.6455,16.6082,16.6175,174700.0
2013-06-06 11:15:00,35.63,35.63,35.58,35.6,58400.0,16.6175,16.6175,16.5942,16.6035,58400.0
2013-06-06 11:20:00,35.6,35.61,35.54,35.55,41100.0,16.6035,16.6082,16.5755,16.5802,41100.0
2013-06-06 11:25:00,35.56,35.64,35.55,35.63,109300.0,16.5849,16.6222,16.5802,16.6175,109300.0
2013-06-06 11:30:00,35.63,35.66,35.62,35.63,104700.0,16.6175,16.6315,16.6128,16.6175,104700.0
2013-06-06 11:35:00,35.63,35.71,35.63,35.69,66200.0,16.6175,16.6548,16.6175,16.6455,66200.0
2013-06-06 11:40:00,35.68,35.69,35.65,35.69,57900.0,16.6408,16.6455,16.6268,16.6455,57900.0
2013-06-06 11:45:00,35.69,35.71,35.67,35.7,113200.0,16.6455,16.6548,16.6362,16.6502,113200.0
2013-06-06 11:50:00,35.7,35.7,35.66,35.68,60500.0,16.6502,16.6502,16.6315,16.6408,60500.0
2013-06-06 11:55:00,35.68,35.68,35.58,35.58,179900.0,16.6408,16.6408,16.5942,16.5942,179900.0
2013-06-06 12:00:00,35.58,35.6,35.54,35.55,109600.0,16.5942,16.6035,16.5755,16.5802,109600.0
2013-06-06 12:05:00,35.55,35.58,35.48,35.48,152700.0,16.5802,16.5942,16.5476,16.5476,152700.0
2013-06-06 12:10:00,35.48,35.5,35.45,35.46,69100.0,16.5476,16.5569,16.5336,16.5382,69100.0
2013-06-06 12:15:00,35.46,35.51,35.45,35.47,93200.0,16.5382,16.5615,16.5336,16.5429,93200.0
2013-06-06 12:20:00,35.48,35.49,35.41,35.43,85100.0,16.5476,16.5522,16.5149,16.5242,85100.0
2013-06-06 12:25:00,35.42,35.42,35.32,35.36,135600.0,16.5196,16.5196,16.4729,16.4916,135600.0
2013-06-06 12:30:00,35.37,35.45,35.37,35.42,106700.0,16.4963,16.5336,16.4963,16.5196,106700.0
2013-06-06 12:35:00,35.43,35.5,35.42,35.47,91800.0,16.5242,16.5569,16.5196,16.5429,91800.0
2013-06-06 12:40:00,35.47,35.49,35.42,35.42,99600.0,16.5429,16.5522,16.5196,16.5196,99600.0
2013-06-06 12:45:00,35.42,35.42,35.36,35.38,90000.0,16.5196,16.5196,16.4916,16.5009,90000.0
2013-06-06 12:50:00,35.37,35.38,35.31,35.37,85400.0,16.4963,16.5009,16.4683,16.4963,85400.0
2013-06-06 12:55:00,35.37,35.43,35.36,35.42,49800.0,16.4963,16.5242,16.4916,16.5196,49800.0
2013-06-06 13:00:00,35.42,35.47,35.42,35.46,36500.0,16.5196,16.5429,16.5196,16.5382,36500.0
2013-06-06 13:05:00,35.45,35.48,35.43,35.44,199000.0,16.5336,16.5476,16.5242,16.5289,199000.0
2013-06-06 13:10:00,35.44,35.47,35.39,35.47,133200.0,16.5289,16.5429,16.5056,16.5429,133200.0
2013-06-06 13:15:00,35.47,35.47,35.44,35.44,71100.0,16.5429,16.5429,16.5289,16.5289,71100.0
2013-06-06 13:20:00,35.44,35.45,35.39,35.39,115700.0,16.5289,16.5336,16.5056,16.5056,115700.0
2013-06-06 13:25:00,35.4,35.42,35.37,35.41,36600.0,16.5102,16.5196,16.4963,16.5149,36600.0
2013-06-06 13:30:00,35.41,35.45,35.39,35.43,43900.0,16.5149,16.5336,16.5056,16.5242,43900.0
2013-06-06 13:35:00,35.43,35.46,35.43,35.45,54700.0,16.5242,16.5382,16.5242,16.5336,54700.0
2013-06-06 13:40:00,35.44,35.48,35.44,35.46,77800.0,16.5289,16.5476,16.5289,16.5382,77800.0
2013-06-06 13:45:00,35.47,35.54,35.46,35.5,194800.0,16.5429,16.5755,16.5382,16.5569,194800.0
2013-06-06 13:50:00,35.51,35.52,35.48,35.51,70100.0,16.5615,16.5662,16.5476,16.5615,70100.0
2013-06-06 13:55:00,35.52,35.52,35.49,35.52,42200.0,16.5662,16.5662,16.5522,16.5662,42200.0
2013-06-06 14:00:00,35.52,35.53,35.46,35.47,112100.0,16.5662,16.5709,16.5382,16.5429,112100.0
2013-06-06 14:05:00,35.47,35.51,35.45,35.51,92200.0,16.5429,16.5615,16.5336,16.5615,92200.0
2013-06-06 14:10:00,35.5,35.52,35.49,35.5,97200.0,16.5569,16.5662,16.5522,16.5569,97200.0
2013-06-06 14:15:00,35.5,35.53,35.49,35.51,76000.0,16.5569,16.5709,16.5522,16.5615,76000.0
2013-06-06 14:20:00,35.51,35.53,35.49,35.52,55500.0,16.5615,16.5709,16.5522,16.5662,55500.0
2013-06-06 14:25:00,35.53,35.61,35.53,35.6,74100.0,16.5709,16.6082,16.5709,16.6035,74100.0
2013-06-06 14:30:00,35.6,35.62,35.54,35.54,67000.0,16.6035,16.6128,16.5755,16.5755,67000.0
2013-06-06 14:35:00,35.55,35.57,35.52,35.54,56200.0,16.5802,16.5895,16.5662,16.5755,56200.0
2013-06-06 14:40:00,35.55,35.62,35.55,35.61,85900.0,16.5802,16.6128,16.5802,16.6082,85900.0
2013-06-06 14:45:00,35.61,35.62,35.57,35.62,74800.0,16.6082,16.6128,16.5895,16.6128,74800.0
2013-06-06 14:50:00,35.62,35.66,35.6,35.63,98300.0,16.6128,16.6315,16.6035,16.6175,98300.0
2013-06-06 14:55:00,35.63,35.63,35.57,35.59,69200.0,16.6175,16.6175,16.5895,16.5989,69200.0
2013-06-06 15:00:00,35.59,35.68,35.59,35.66,203000.0,16.5989,16.6408,16.5989,16.6315,203000.0
2013-06-06 15:05:00,35.66,35.68,35.62,35.64,116500.0,16.6315,16.6408,16.6128,16.6222,116500.0
2013-06-06 15:10:00,35.65,35.65,35.58,35.59,103800.0,16.6268,16.6268,16.5942,16.5989,103800.0
2013-06-06 15:15:00,35.59,35.59,35.54,35.59,146300.0,16.5989,16.5989,16.5755,16.5989,146300.0
2013-06-06 15:20:00,35.58,35.63,35.58,35.63,210400.0,16.5942,16.6175,16.5942,16.6175,210400.0
2013-06-06 15:25:00,35.63,35.68,35.61,35.67,175500.0,16.6175,16.6408,16.6082,16.6362,175500.0
2013-06-06 15:30:00,35.67,35.78,35.67,35.74,224800.0,16.6362,16.6875,16.6362,16.6688,224800.0
2013-06-06 15:35:00,35.74,35.77,35.7,35.7,199600.0,16.6688,16.6828,16.6502,16.6502,199600.0
2013-06-06 15:40:00,35.7,35.76,35.69,35.71,267100.0,16.6502,16.6781,16.6455,16.6548,267100.0
2013-06-06 15:45:00,35.7,35.72,35.68,35.7,342100.0,16.6502,16.6595,16.6408,16.6502,342100.0
2013-06-06 15:50:00,35.7,35.73,35.67,35.71,424100.0,16.6502,16.6642,16.6362,16.6548,424100.0
2013-06-06 15:55:00,35.72,35.81,35.7,35.81,597600.0,16.6595,16.7015,16.6502,16.7015,597600.0
2013-06-07 09:30:00,35.99,36.18,35.93,35.93,411100.0,16.7854,16.874,16.7574,16.7574,411100.0
2013-06-07 09:35:00,35.94,35.98,35.86,35.97,136900.0,16.7621,16.7807,16.7248,16.7761,136900.0
2013-06-07 09:40:00,35.97,35.98,35.9,35.91,139000.0,16.7761,16.7807,16.7434,16.7481,139000.0
2013-06-07 09:45:00,35.92,35.97,35.89,35.95,118900.0,16.7528,16.7761,16.7388,16.7668,118900.0
2013-06-07 09:50:00,35.95,35.98,35.85,35.95,154500.0,16.7668,16.7807,16.7201,16.7668,154500.0
2013-06-07 09:55:00,35.95,35.99,35.9,35.99,121300.0,16.7668,16.7854,16.7434,16.7854,121300.0
2013-06-07 10:00:00,36.0,36.1,36.0,36.06,182000.0,16.7901,16.8367,16.7901,16.8181,182000.0
2013-06-07 10:05:00,36.06,36.1,36.03,36.09,152700.0,16.8181,16.8367,16.8041,16.8321,152700.0
2013-06-07 10:10:00,36.09,36.09,36.02,36.06,159900.0,16.8321,16.8321,16.7994,16.8181,159900.0
2013-06-07 10:15:00,36.05,36.13,36.03,36.03,160400.0,16.8134,16.8507,16.8041,16.8041,160400.0
2013-06-07 10:20:00,36.03,36.04,36.01,36.02,163500.0,16.8041,16.8087,16.7947,16.7994,163500.0
2013-06-07 10:25:00,36.03,36.04,35.99,35.99,180900.0,16.8041,16.8087,16.7854,16.7854,180900.0
2013-06-07 10:30:00,36.0,36.05,35.95,36.04,137700.0,16.7901,16.8134,16.7668,16.8087,137700.0
2013-06-07 10:35:00,36.05,36.1,36.0,36.05,165900.0,16.8134,16.8367,16.7901,16.8134,165900.0
2013-06-07 10:40:00,36.05,36.1,36.04,36.04,90600.0,16.8134,16.8367,16.8087,16.8087,90600.0
2013-06-07 10:45:00,36.04,36.06,36.02,36.03,68500.0,16.8087,16.8181,16.7994,16.8041,68500.0
2013-06-07 10:50:00,36.03,36.06,36.01,36.02,110700.0,16.8041,16.8181,16.7947,16.7994,110700.0
2013-06-07 10:55:00,36.03,36.04,35.99,36.04,88000.0,16.8041,16.8087,16.7854,16.8087,88000.0
2013-06-07 11:00:00,36.04,36.08,36.02,36.02,77200.0,16.8087,16.8274,16.7994,16.7994,77200.0
2013-06-07 11:05:00,36.02,36.05,36.01,36.05,60300.0,16.7994,16.8134,16.7947,16.8134,60300.0
2013-06-07 11:10:00,36.05,36.06,36.02,36.03,34300.0,16.8134,16.8181,16.7994,16.8041,34300.0
2013-06-07 11:15:00,36.02,36.04,36.0,36.03,78200.0,16.7994,16.8087,16.7901,16.8041,78200.0
2013-06-07 11:20:00,36.03,36.06,36.01,36.05,80300.0,16.8041,16.8181,16.7947,16.8134,80300.0
2013-06-07 11:25:00,36.05,36.09,36.04,36.06,90000.0,16.8134,16.8321,16.8087,16.8181,90000.0
2013-06-07 11:30:00,36.07,36.08,36.05,36.07,105100.0,16.8227,16.8274,16.8134,16.8227,105100.0
2013-06-07 11:35:00,36.06,36.08,36.01,36.02,105700.0,16.8181,16.8274,16.7947,16.7994,105700.0
2013-06-07 11:40:00,36.02,36.03,36.0,36.01,41600.0,16.7994,16.8041,16.7901,16.7947,41600.0
2013-06-07 11:45:00,36.02,36.02,35.98,35.99,80700.0,16.7994,16.7994,16.7807,16.7854,80700.0
2013-06-07 11:50:00,36.0,36.02,35.99,36.0,50300.0,16.7901,16.7994,16.7854,16.7901,50300.0
2013-06-07 11:55:00,36.0,36.02,35.95,35.97,71800.0,16.7901,16.7994,16.7668,16.7761,71800.0
2013-06-07 12:00:00,35.98,35.98,35.9,35.91,80100.0,16.7807,16.7807,16.7434,16.7481,80100.0
2013-06-07 12:05:00,35.91,35.96,35.9,35.94,61800.0,16.7481,16.7714,16.7434,16.7621,61800.0
2013-06-07 12:10:00,35.93,35.94,35.91,35.94,34100.0,16.7574,16.7621,16.7481,16.7621,34100.0
2013-06-07 12:15:00,35.94,35.94,35.93,35.93,35200.0,16.7621,16.7621,16.7574,16.7574,35200.0
2013-06-07 12:20:00,35.94,35.95,35.9,35.95,81500.0,16.7621,16.7668,16.7434,16.7668,81500.0
2013-06-07 12:25:00,35.94,35.94,35.89,35.91,80900.0,16.7621,16.7621,16.7388,16.7481,80900.0
2013-06-07 12:30:00,35.92,35.95,35.91,35.93,60100.0,16.7528,16.7668,16.7481,16.7574,60100.0
2013-06-07 12:35:00,35.93,35.93,35.9,35.9,32200.0,16.7574,16.7574,16.7434,16.7434,32200.0
2013-06-07 12:40:00,35.9,35.91,35.85,35.87,69400.0,16.7434,16.7481,16.7201,16.7294,69400.0
2013-06-07 12:45:00,35.87,35.87,35.82,35.82,86100.0,16.7294,16.7294,16.7061,16.7061,86100.0
2013-06-07 12:50:00,35.82,35.88,35.8,35.88,51100.0,16.7061,16.7341,16.6968,16.7341,51100.0
2013-06-07 12:55:00,35.88,35.88,35.84,35.85,53700.0,16.7341,16.7341,16.7155,16.7201,53700.0
2013-06-07 13:00:00,35.85,35.87,35.83,35.86,59300.0,16.7201,16.7294,16.7108,16.7248,59300.0
2013-06-07 13:05:00,35.86,35.88,35.84,35.88,47100.0,16.7248,16.7341,16.7155,16.7341,47100.0
2013-06-07 13:10:00,35.88,35.9,35.87,35.89,43800.0,16.7341,16.7434,16.7294,16.7388,43800.0
2013-06-07 13:15:00,35.89,35.91,35.87,35.87,53900.0,16.7388,16.7481,16.7294,16.7294,53900.0
2013-06-07 13:20:00,35.87,35.89,35.85,35.85,37900.0,16.7294,16.7388,16.7201,16.7201,37900.0
2013-06-07 13:25:00,35.85,35.86,35.83,35.86,50200.0,16.7201,16.7248,16.7108,16.7248,50200.0
2013-06-07 13:30:00,35.87,35.91,35.85,35.85,77900.0,16.7294,16.7481,16.7201,16.7201,77900.0
2013-06-07 13:35:00,35.86,35.89,35.86,35.88,50100.0,16.7248,16.7388,16.7248,16.7341,50100.0
2013-06-07 13:40:00,35.88,35.89,35.83,35.84,42400.0,16.7341,16.7388,16.7108,16.7155,42400.0
2013-06-07 13:45:00,35.85,35.9,35.85,35.9,34700.0,16.7201,16.7434,16.7201,16.7434,34700.0
2013-06-07 13:50:00,35.9,35.91,35.87,35.91,64800.0,16.7434,16.7481,16.7294,16.7481,64800.0
2013-06-07 13:55:00,35.91,35.92,35.84,35.85,81700.0,16.7481,16.7528,16.7155,16.7201,81700.0
2013-06-07 14:00:00,35.85,35.86,35.79,35.79,78900.0,16.7201,16.7248,16.6921,16.6921,78900.0
2013-06-07 14:05:00,35.79,35.8,35.76,35.8,68700.0,16.6921,16.6968,16.6781,16.6968,68700.0
2013-06-07 14:10:00,35.8,35.8,35.76,35.79,71300.0,16.6968,16.6968,16.6781,16.6921,71300.0
2013-06-07 14:15:00,35.8,35.8,35.76,35.77,51000.0,16.6968,16.6968,16.6781,16.6828,51000.0
2013-06-07 14:20:00,35.78,35.79,35.69,35.69,87700.0,16.6875,16.6921,16.6455,16.6455,87700.0
2013-06-07 14:25:00,35.69,35.7,35.67,35.69,76200.0,16.6455,16.6502,16.6362,16.6455,76200.0
2013-06-07 14:30:00,35.7,35.71,35.66,35.71,94100.0,16.6502,16.6548,16.6315,16.6548,94100.0
2013-06-07 14:35:00,35.71,35.74,35.68,35.69,109400.0,16.6548,16.6688,16.6408,16.6455,109400.0
2013-06-07 14:40:00,35.69,35.74,35.67,35.73,144100.0,16.6455,16.6688,16.6362,16.6642,144100.0
2013-06-07 14:45:00,35.73,35.8,35.72,35.8,92800.0,16.6642,16.6968,16.6595,16.6968,92800.0
2013-06-07 14:50:00,35.8,35.87,35.68,35.86,171200.0,16.6968,16.7294,16.6408,16.7248,171200.0
2013-06-07 14:55:00,35.85,35.9,35.84,35.88,56700.0,16.7201,16.7434,16.7155,16.7341,56700.0
2013-06-07 15:00:00,35.87,35.97,35.87,35.97,137200.0,16.7294,16.7761,16.7294,16.7761,137200.0
2013-06-07 15:05:00,35.97,35.99,35.91,35.91,143700.0,16.7761,16.7854,16.7481,16.7481,143700.0
2013-06-07 15:10:00,35.9,35.91,35.85,35.85,109100.0,16.7434,16.7481,16.7201,16.7201,109100.0
2013-06-07 15:15:00,35.85,35.95,35.84,35.94,69600.0,16.7201,16.7668,16.7155,16.7621,69600.0
2013-06-07 15:20:00,35.93,35.97,35.9,35.93,82500.0,16.7574,16.7761,16.7434,16.7574,82500.0
2013-06-07 15:25:00,35.93,35.96,35.91,35.95,81600.0,16.7574,16.7714,16.7481,16.7668,81600.0
2013-06-07 15:30:00,35.95,36.03,35.95,36.01,114000.0,16.7668,16.8041,16.7668,16.7947,114000.0
2013-06-07 15:35:00,36.01,36.02,35.97,35.98,128200.0,16.7947,16.7994,16.7761,16.7807,128200.0
2013-06-07 15:40:00,35.98,36.04,35.97,36.03,180100.0,16.7807,16.8087,16.7761,16.8041,180100.0
2013-06-07 15:45:00,36.04,36.09,36.0,36.09,186600.0,16.8087,16.8321,16.7901,16.8321,186600.0
2013-06-07 15:50:00,36.09,36.14,36.05,36.14,284600.0,16.8321,16.8554,16.8134,16.8554,284600.0
2013-06-07 15:55:00,36.14,36.19,36.09,36.15,714600.0,16.8554,16.8787,16.8321,16.86,714600.0
2013-06-10 09:30:00,36.35,36.4,36.27,36.33,278000.0,16.9533,16.9766,16.916,16.944,278000.0
2013-06-10 09:35:00,36.33,36.49,36.3,36.44,186000.0,16.944,17.0186,16.93,16.9953,186000.0
2013-06-10 09:40:00,36.45,36.47,36.37,36.4,106100.0,17.0,17.0093,16.9626,16.9766,106100.0
2013-06-10 09:45:00,36.39,36.41,36.31,36.34,183400.0,16.972,16.9813,16.9347,16.9486,183400.0
2013-06-10 09:50:00,36.33,36.36,36.25,36.27,165900.0,16.944,16.958,16.9067,16.916,165900.0
2013-06-10 09:55:00,36.26,36.32,36.23,36.23,167000.0,16.9113,16.9393,16.8973,16.8973,167000.0
2013-06-10 10:00:00,36.24,36.28,36.18,36.26,108600.0,16.902,16.9207,16.874,16.9113,108600.0
2013-06-10 10:05:00,36.26,36.27,36.18,36.18,157200.0,16.9113,16.916,16.874,16.874,157200.0
2013-06-10 10:10:00,36.19,36.26,36.18,36.18,144800.0,16.8787,16.9113,16.874,16.874,144800.0
2013-06-10 10:15:00,36.19,36.29,36.18,36.28,111800.0,16.8787,16.9253,16.874,16.9207,111800.0
2013-06-10 10:20:00,36.27,36.28,36.19,36.19,138700.0,16.916,16.9207,16.8787,16.8787,138700.0
2013-06-10 10:25:00,36.18,36.23,36.15,36.21,88200.0,16.874,16.8973,16.86,16.888,88200.0
2013-06-10 10:30:00,36.2,36.22,36.18,36.2,144900.0,16.8834,16.8927,16.874,16.8834,144900.0
2013-06-10 10:35:00,36.19,36.25,36.16,36.24,85500.0,16.8787,16.9067,16.8647,16.902,85500.0
2013-06-10 10:40:00,36.23,36.25,36.2,36.23,45400.0,16.8973,16.9067,16.8834,16.8973,45400.0
2013-06-10 10:45:00,36.22,36.24,36.2,36.21,66500.0,16.8927,16.902,16.8834,16.888,66500.0
2013-06-10 10:50:00,36.22,36.27,36.21,36.24,94800.0,16.8927,16.916,16.888,16.902,94800.0
2013-06-10 10:55:00,36.24,36.32,36.24,36.32,106500.0,16.902,16.9393,16.902,16.9393,106500.0
2013-06-10 11:00:00,36.32,36.33,36.28,36.29,109600.0,16.9393,16.944,16.9207,16.9253,109600.0
2013-06-10 11:05:00,36.28,36.36,36.27,36.36,165700.0,16.9207,16.958,16.916,16.958,165700.0
2013-06-10 11:10:00,36.36,36.38,36.34,36.34,89800.0,16.958,16.9673,16.9486,16.9486,89800.0
2013-06-10 11:15:00,36.34,36.34,36.29,36.3,35000.0,16.9486,16.9486,16.9253,16.93,35000.0
2013-06-10 11:20:00,36.3,36.37,36.28,36.37,85200.0,16.93,16.9626,16.9207,16.9626,85200.0
2013-06-10 11:25:00,36.36,36.39,36.33,36.33,54500.0,16.958,16.972,16.944,16.944,54500.0
2013-06-10 11:30:00,36.34,36.36,36.31,36.34,43100.0,16.9486,16.958,16.9347,16.9486,43100.0
2013-06-10 11:35:00,36.35,36.36,36.32,36.34,62300.0,16.9533,16.958,16.9393,16.9486,62300.0
2013-06-10 11:40:00,36.34,36.38,36.33,36.37,45200.0,16.9486,16.9673,16.944,16.9626,45200.0
2013-06-10 11:45:00,36.38,36.39,36.36,36.39,37000.0,16.9673,16.972,16.958,16.972,37000.0
2013-06-10 11:50:00,36.39,36.41,36.35,36.39,52800.0,16.972,16.9813,16.9533,16.972,52800.0
2013-06-10 11:55:00,36.39,36.41,36.35,36.39,58000.0,16.972,16.9813,16.9533,16.972,58000.0
2013-06-10 12:00:00,36.39,36.4,36.35,36.36,61100.0,16.972,16.9766,16.9533,16.958,61100.0
2013-06-10 12:05:00,36.37,36.41,36.34,36.37,89200.0,16.9626,16.9813,16.9486,16.9626,89200.0
2013-06-10 12:10:00,36.37,36.38,36.36,36.38,25400.0,16.9626,16.9673,16.958,16.9673,25400.0
2013-06-10 12:15:00,36.38,36.38,36.34,36.36,52000.0,16.9673,16.9673,16.9486,16.958,52000.0
2013-06-10 12:20:00,36.37,36.4,36.35,36.36,53000.0,16.9626,16.9766,16.9533,16.958,53000.0
2013-06-10 12:25:00,36.36,36.38,36.35,36.35,42100.0,16.958,16.9673,16.9533,16.9533,42100.0
2013-06-10 12:30:00,36.36,36.36,36.3,36.31,75000.0,16.958,16.958,16.93,16.9347,75000.0
2013-06-10 12:35:00,36.32,36.32,36.29,36.29,55300.0,16.9393,16.9393,16.9253,16.9253,55300.0
2013-06-10 12:40:00,36.29,36.36,36.27,36.36,76700.0,16.9253,16.958,16.916,16.958,76700.0
2013-06-10 12:45:00,36.36,36.37,36.31,36.31,84200.0,16.958,16.9626,16.9347,16.9347,84200.0
2013-06-10 12:50:00,36.31,36.31,36.24,36.24,58400.0,16.9347,16.9347,16.902,16.902,58400.0
2013-06-10 12:55:00,36.23,36.27,36.22,36.25,36000.0,16.8973,16.916,16.8927,16.9067,36000.0
2013-06-10 13:00:00,36.24,36.29,36.23,36.27,38300.0,16.902,16.9253,16.8973,16.916,38300.0
2013-06-10 13:05:00,36.26,36.27,36.24,36.27,36700.0,16.9113,16.916,16.902,16.916,36700.0
2013-06-10 13:10:00,36.28,36.29,36.23,36.24,32000.0,16.9207,16.9253,16.8973,16.902,32000.0
2013-06-10 13:15:00,36.25,36.29,36.24,36.27,28500.0,16.9067,16.9253,16.902,16.916,28500.0
2013-06-10 13:20:00,36.27,36.31,36.27,36.3,20500.0,16.916,16.9347,16.916,16.93,20500.0
2013-06-10 13:25:00,36.3,36.32,36.3,36.3,21900.0,16.93,16.9393,16.93,16.93,21900.0
2013-06-10 13:30:00,36.3,36.3,36.27,36.27,39700.0,16.93,16.93,16.916,16.916,39700.0
2013-06-10 13:35:00,36.27,36.27,36.23,36.25,44300.0,16.916,16.916,16.8973,16.9067,44300.0
2013-06-10 13:40:00,36.25,36.26,36.2,36.23,54600.0,16.9067,16.9113,16.8834,16.8973,54600.0
2013-06-10 13:45:00,36.22,36.26,36.22,36.26,45400.0,16.8927,16.9113,16.8927,16.9113,45400.0
2013-06-10 13:50:00,36.26,36.29,36.24,36.28,33200.0,16.9113,16.9253,16.902,16.9207,33200.0
2013-06-10 13:55:00,36.29,36.29,36.25,36.27,40600.0,16.9253,16.9253,16.9067,16.916,40600.0
2013-06-10 14:00:00,36.26,36.26,36.23,36.25,58100.0,16.9113,16.9113,16.8973,16.9067,58100.0
2013-06-10 14:05:00,36.25,36.27,36.24,36.26,33000.0,16.9067,16.916,16.902,16.9113,33000.0
2013-06-10 14:10:00,36.25,36.25,36.22,36.25,40500.0,16.9067,16.9067,16.8927,16.9067,40500.0
2013-06-10 14:15:00,36.25,36.25,36.21,36.22,34900.0,16.9067,16.9067,16.888,16.8927,34900.0
2013-06-10 14:20:00,36.22,36.24,36.22,36.23,51400.0,16.8927,16.902,16.8927,16.8973,51400.0
2013-06-10 14:25:00,36.23,36.29,36.23,36.28,32100.0,16.8973,16.9253,16.8973,16.9207,32100.0
2013-06-10 14:30:00,36.29,36.3,36.27,36.28,41200.0,16.9253,16.93,16.916,16.9207,41200.0
2013-06-10 14:35:00,36.27,36.29,36.26,36.28,29000.0,16.916,16.9253,16.9113,16.9207,29000.0
2013-06-10 14:40:00,36.29,36.31,36.27,36.28,37500.0,16.9253,16.9347,16.916,16.9207,37500.0
2013-06-10 14:45:00,36.28,36.32,36.27,36.32,31400.0,16.9207,16.9393,16.916,16.9393,31400.0
2013-06-10 14:50:00,36.32,36.34,36.3,36.34,57300.0,16.9393,16.9486,16.93,16.9486,57300.0
2013-06-10 14:55:00,36.34,36.4,36.32,36.39,63700.0,16.9486,16.9766,16.9393,16.972,63700.0
2013-06-10 15:00:00,36.39,36.39,36.32,36.33,94700.0,16.972,16.972,16.9393,16.944,94700.0
2013-06-10 15:05:00,36.33,36.35,36.29,36.31,72900.0,16.944,16.9533,16.9253,16.9347,72900.0
2013-06-10 15:10:00,36.31,36.33,36.29,36.31,49600.0,16.9347,16.944,16.9253,16.9347,49600.0
2013-06-10 15:15:00,36.31,36.31,36.27,36.31,53000.0,16.9347,16.9347,16.916,16.9347,53000.0
2013-06-10 15:20:00,36.3,36.32,36.27,36.29,50100.0,16.93,16.9393,16.916,16.9253,50100.0
2013-06-10 15:25:00,36.28,36.32,36.27,36.32,52900.0,16.9207,16.9393,16.916,16.9393,52900.0
2013-06-10 15:30:00,36.31,36.32,36.27,36.28,65200.0,16.9347,16.9393,16.916,16.9207,65200.0
2013-06-10 15:35:00,36.28,36.29,36.25,36.26,70600.0,16.9207,16.9253,16.9067,16.9113,70600.0
2013-06-10 15:40:00,36.25,36.26,36.22,36.23,66900.0,16.9067,16.9113,16.8927,16.8973,66900.0
2013-06-10 15:45:00,36.22,36.25,36.21,36.23,195500.0,16.8927,16.9067,16.888,16.8973,195500.0
2013-06-10 15:50:00,36.23,36.24,36.21,36.21,190800.0,16.8973,16.902,16.888,16.888,190800.0
2013-06-10 15:55:00,36.21,36.24,36.21,36.22,431600.0,16.888,16.902,16.888,16.8927,431600.0
2013-06-11 09:30:00,36.13,36.19,36.05,36.11,203800.0,16.8507,16.8787,16.8134,16.8414,203800.0
2013-06-11 09:35:00,36.11,36.17,36.0,36.0,137000.0,16.8414,16.8694,16.7901,16.7901,137000.0
2013-06-11 09:40:00,36.0,36.08,35.97,36.03,109400.0,16.7901,16.8274,16.7761,16.8041,109400.0
2013-06-11 09:45:00,36.03,36.07,36.01,36.06,87100.0,16.8041,16.8227,16.7947,16.8181,87100.0
2013-06-11 09:50:00,36.05,36.21,36.05,36.13,118700.0,16.8134,16.888,16.8134,16.8507,118700.0
2013-06-11 09:55:00,36.13,36.14,36.04,36.04,71100.0,16.8507,16.8554,16.8087,16.8087,71100.0
2013-06-11 10:00:00,36.04,36.1,36.03,36.1,69600.0,16.8087,16.8367,16.8041,16.8367,69600.0
2013-06-11 10:05:00,36.09,36.11,36.05,36.06,48700.0,16.8321,16.8414,16.8134,16.8181,48700.0
2013-06-11 10:10:00,36.06,36.1,36.04,36.08,66300.0,16.8181,16.8367,16.8087,16.8274,66300.0
2013-06-11 10:15:00,36.08,36.13,36.06,36.12,122200.0,16.8274,16.8507,16.8181,16.846,122200.0
2013-06-11 10:20:00,36.12,36.13,36.06,36.06,100100.0,16.846,16.8507,16.8181,16.8181,100100.0
2013-06-11 10:25:00,36.06,36.14,36.02,36.13,204000.0,16.8181,16.8554,16.7994,16.8507,204000.0
2013-06-11 10:30:00,36.13,36.24,36.11,36.2,81300.0,16.8507,16.902,16.8414,16.8834,81300.0
2013-06-11 10:35:00,36.2,36.25,36.19,36.24,69900.0,16.8834,16.9067,16.8787,16.902,69900.0
2013-06-11 10:40:00,36.24,36.24,36.2,36.23,77400.0,16.902,16.902,16.8834,16.8973,77400.0
2013-06-11 10:45:00,36.22,36.22,36.18,36.19,59900.0,16.8927,16.8927,16.874,16.8787,59900.0
2013-06-11 10:50:00,36.19,36.28,36.19,36.24,112700.0,16.8787,16.9207,16.8787,16.902,112700.0
2013-06-11 10:55:00,36.24,36.33,36.24,36.32,88600.0,16.902,16.944,16.902,16.9393,88600.0
2013-06-11 11:00:00,36.32,36.34,36.27,36.27,85800.0,16.9393,16.9486,16.916,16.916,85800.0
2013-06-11 11:05:00,36.26,36.29,36.22,36.29,78100.0,16.9113,16.9253,16.8927,16.9253,78100.0
2013-06-11 11:10:00,36.29,36.29,36.23,36.25,99100.0,16.9253,16.9253,16.8973,16.9067,99100.0
2013-06-11 11:15:00,36.25,36.31,36.24,36.26,56600.0,16.9067,16.9347,16.902,16.9113,56600.0
2013-06-11 11:20:00,36.26,36.32,36.25,36.32,57800.0,16.9113,16.9393,16.9067,16.9393,57800.0
2013-06-11 11:25:00,36.32,36.4,36.32,36.34,104400.0,16.9393,16.9766,16.9393,16.9486,104400.0
2013-06-11 11:30:00,36.35,36.46,36.34,36.45,129500.0,16.9533,17.0046,16.9486,17.0,129500.0
2013-06-11 11:35:00,36.45,36.45,36.42,36.42,76000.0,17.0,17.0,16.986,16.986,76000.0
2013-06-11 11:40:00,36.43,36.46,36.41,36.43,78500.0,16.9906,17.0046,16.9813,16.9906,78500.0
2013-06-11 11:45:00,36.42,36.47,36.4,36.42,112400.0,16.986,17.0093,16.9766,16.986,112400.0
2013-06-11 11:50:00,36.43,36.47,36.43,36.46,61900.0,16.9906,17.0093,16.9906,17.0046,61900.0
2013-06-11 11:55:00,36.46,36.5,36.46,36.47,93900.0,17.0046,17.0233,17.0046,17.0093,93900.0
2013-06-11 12:00:00,36.47,36.48,36.41,36.43,102400.0,17.0093,17.0139,16.9813,16.9906,102400.0
2013-06-11 12:05:00,36.43,36.46,36.42,36.42,72500.0,16.9906,17.0046,16.986,16.986,72500.0
2013-06-11 12:10:00,36.43,36.45,36.41,36.42,59300.0,16.9906,17.0,16.9813,16.986,59300.0
2013-06-11 12:15:00,36.42,36.44,36.4,36.41,91700.0,16.986,16.9953,16.9766,16.9813,91700.0
2013-06-11 12:20:00,36.4,36.43,36.38,36.39,52400.0,16.9766,16.9906,16.9673,16.972,52400.0
2013-06-11 12:25:00,36.38,36.4,36.36,36.38,77500.0,16.9673,16.9766,16.958,16.9673,77500.0
2013-06-11 12:30:00,36.38,36.4,36.36,36.38,62500.0,16.9673,16.9766,16.958,16.9673,62500.0
2013-06-11 12:35:00,36.37,36.41,36.36,36.38,57500.0,16.9626,16.9813,16.958,16.9673,57500.0
2013-06-11 12:40:00,36.39,36.41,36.37,36.39,36400.0,16.972,16.9813,16.9626,16.972,36400.0
2013-06-11 12:45:00,36.4,36.42,36.38,36.39,43400.0,16.9766,16.986,16.9673,16.972,43400.0
2013-06-11 12:50:00,36.39,36.41,36.36,36.36,56800.0,16.972,16.9813,16.958,16.958,56800.0
2013-06-11 12:55:00,36.36,36.39,36.36,36.39,51300.0,16.958,16.972,16.958,16.972,51300.0
2013-06-11 13:00:00,36.39,36.39,36.35,36.35,101800.0,16.972,16.972,16.9533,16.9533,101800.0
2013-06-11 13:05:00,36.35,36.4,36.35,36.39,49400.0,16.9533,16.9766,16.9533,16.972,49400.0
2013-06-11 13:10:00,36.38,36.39,36.31,36.31,104000.0,16.9673,16.972,16.9347,16.9347,104000.0
2013-06-11 13:15:00,36.32,36.35,36.28,36.29,76100.0,16.9393,16.9533,16.9207,16.9253,76100.0
2013-06-11 13:20:00,36.29,36.3,36.25,36.29,100700.0,16.9253,16.93,16.9067,16.9253,100700.0
2013-06-11 13:25:00,36.28,36.31,36.27,36.29,77800.0,16.9207,16.9347,16.916,16.9253,77800.0
2013-06-11 13:30:00,36.29,36.29,36.23,36.23,59000.0,16.9253,16.9253,16.8973,16.8973,59000.0
2013-06-11 13:35:00,36.23,36.3,36.21,36.27,54400.0,16.8973,16.93,16.888,16.916,54400.0
2013-06-11 13:40:00,36.27,36.3,36.24,36.25,62600.0,16.916,16.93,16.902,16.9067,62600.0
2013-06-11 13:45:00,36.25,36.29,36.25,36.25,40900.0,16.9067,16.9253,16.9067,16.9067,40900.0
2013-06-11 13:50:00,36.26,36.29,36.22,36.23,115600.0,16.9113,16.9253,16.8927,16.8973,115600.0
2013-06-11 13:55:00,36.23,36.28,36.21,36.22,84800.0,16.8973,16.9207,16.888,16.8927,84800.0
2013-06-11 14:00:00,36.22,36.27,36.2,36.25,86100.0,16.8927,16.916,16.8834,16.9067,86100.0
2013-06-11 14:05:00,36.26,36.27,36.21,36.24,68000.0,16.9113,16.916,16.888,16.902,68000.0
2013-06-11 14:10:00,36.24,36.24,36.18,36.22,88200.0,16.902,16.902,16.874,16.8927,88200.0
2013-06-11 14:15:00,36.23,36.28,36.23,36.26,74700.0,16.8973,16.9207,16.8973,16.9113,74700.0
2013-06-11 14:20:00,36.26,36.29,36.26,36.29,56500.0,16.9113,16.9253,16.9113,16.9253,56500.0
2013-06-11 14:25:00,36.29,36.29,36.23,36.28,57500.0,16.9253,16.9253,16.8973,16.9207,57500.0
2013-06-11 14:30:00,36.28,36.29,36.24,36.25,52300.0,16.9207,16.9253,16.902,16.9067,52300.0
2013-06-11 14:35:00,36.25,36.31,36.25,36.31,92200.0,16.9067,16.9347,16.9067,16.9347,92200.0
2013-06-11 14:40:00,36.31,36.33,36.28,36.28,56400.0,16.9347,16.944,16.9207,16.9207,56400.0
2013-06-11 14:45:00,36.28,36.3,36.26,36.29,69000.0,16.9207,16.93,16.9113,16.9253,69000.0
2013-06-11 14:50:00,36.3,36.32,36.26,36.28,71700.0,16.93,16.9393,16.9113,16.9207,71700.0
2013-06-11 14:55:00,36.27,36.38,36.27,36.36,74500.0,16.916,16.9673,16.916,16.958,74500.0
2013-06-11 15:00:00,36.36,36.38,36.33,36.35,81300.0,16.958,16.9673,16.944,16.9533,81300.0
2013-06-11 15:05:00,36.34,36.38,36.34,36.37,90000.0,16.9486,16.9673,16.9486,16.9626,90000.0
2013-06-11 15:10:00,36.37,36.41,36.36,36.41,132400.0,16.9626,16.9813,16.958,16.9813,132400.0
2013-06-11 15:15:00,36.41,36.44,36.39,36.41,142400.0,16.9813,16.9953,16.972,16.9813,142400.0
2013-06-11 15:20:00,36.41,36.41,36.36,36.38,156100.0,16.9813,16.9813,16.958,16.9673,156100.0
2013-06-11 15:25:00,36.38,36.39,36.32,36.32,105700.0,16.9673,16.972,16.9393,16.9393,105700.0
2013-06-11 15:30:00,36.33,36.33,36.27,36.27,157300.0,16.944,16.944,16.916,16.916,157300.0
2013-06-11 15:35:00,36.28,36.29,36.23,36.25,168000.0,16.9207,16.9253,16.8973,16.9067,168000.0
2013-06-11 15:40:00,36.26,36.28,36.17,36.18,184000.0,16.9113,16.9207,16.8694,16.874,184000.0
2013-06-11 15:45:00,36.17,36.22,36.15,36.2,286400.0,16.8694,16.8927,16.86,16.8834,286400.0
2013-06-11 15:50:00,36.19,36.22,36.16,36.16,216900.0,16.8787,16.8927,16.8647,16.8647,216900.0
2013-06-11 15:55:00,36.16,36.19,36.15,36.16,462500.0,16.8647,16.8787,16.86,16.8647,462500.0
2013-06-12 09:30:00,36.06,36.06,35.98,36.01,281400.0,17.0259,17.0259,16.9882,17.0023,281400.0
2013-06-12 09:35:00,36.02,36.07,36.01,36.02,270400.0,17.007,17.0306,17.0023,17.007,270400.0
2013-06-12 09:40:00,36.02,36.05,35.99,36.03,218900.0,17.007,17.0212,16.9929,17.0118,218900.0
2013-06-12 09:45:00,36.02,36.08,36.0,36.01,95900.0,17.007,17.0354,16.9976,17.0023,95900.0
2013-06-12 09:50:00,36.01,36.04,35.96,35.96,101300.0,17.0023,17.0165,16.9787,16.9787,101300.0
2013-06-12 09:55:00,35.95,36.01,35.93,35.98,80000.0,16.974,17.0023,16.9645,16.9882,80000.0
2013-06-12 10:00:00,35.97,35.98,35.83,35.86,117800.0,16.9834,16.9882,16.9173,16.9315,117800.0
2013-06-12 10:05:00,35.86,35.86,35.8,35.83,95300.0,16.9315,16.9315,16.9032,16.9173,95300.0
2013-06-12 10:10:00,35.82,35.86,35.8,35.85,83200.0,16.9126,16.9315,16.9032,16.9268,83200.0
2013-06-12 10:15:00,35.85,35.87,35.81,35.82,116000.0,16.9268,16.9362,16.9079,16.9126,116000.0
2013-06-12 10:20:00,35.83,35.9,35.83,35.85,123900.0,16.9173,16.9504,16.9173,16.9268,123900.0
2013-06-12 10:25:00,35.86,35.88,35.8,35.83,72700.0,16.9315,16.9409,16.9032,16.9173,72700.0
2013-06-12 10:30:00,35.83,35.87,35.8,35.8,102800.0,16.9173,16.9362,16.9032,16.9032,102800.0
2013-06-12 10:35:00,35.8,35.83,35.78,35.81,119200.0,16.9032,16.9173,16.8937,16.9079,119200.0
2013-06-12 10:40:00,35.81,35.86,35.78,35.85,136100.0,16.9079,16.9315,16.8937,16.9268,136100.0
2013-06-12 10:45:00,35.85,35.91,35.84,35.89,420600.0,16.9268,16.9551,16.922,16.9457,420600.0
2013-06-12 10:50:00,35.9,35.9,35.83,35.86,141700.0,16.9504,16.9504,16.9173,16.9315,141700.0
2013-06-12 10:55:00,35.86,35.88,35.84,35.85,118300.0,16.9315,16.9409,16.922,16.9268,118300.0
2013-06-12 11:00:00,35.86,35.86,35.78,35.82,90200.0,16.9315,16.9315,16.8937,16.9126,90200.0
2013-06-12 11:05:00,35.81,35.87,35.8,35.86,75700.0,16.9079,16.9362,16.9032,16.9315,75700.0
2013-06-12 11:10:00,35.87,35.89,35.85,35.88,74900.0,16.9362,16.9457,16.9268,16.9409,74900.0
2013-06-12 11:15:00,35.88,35.89,35.82,35.88,103100.0,16.9409,16.9457,16.9126,16.9409,103100.0
2013-06-12 11:20:00,35.88,35.95,35.88,35.94,96700.0,16.9409,16.974,16.9409,16.9693,96700.0
2013-06-12 11:25:00,35.94,35.94,35.89,35.89,60900.0,16.9693,16.9693,16.9457,16.9457,60900.0
2013-06-12 11:30:00,35.89,35.89,35.84,35.85,100900.0,16.9457,16.9457,16.922,16.9268,100900.0
2013-06-12 11:35:00,35.85,35.9,35.82,35.85,116700.0,16.9268,16.9504,16.9126,16.9268,116700.0
2013-06-12 11:40:00,35.85,35.85,35.8,35.84,77600.0,16.9268,16.9268,16.9032,16.922,77600.0
2013-06-12 11:45:00,35.83,35.85,35.77,35.79,123000.0,16.9173,16.9268,16.889,16.8984,123000.0
2013-06-12 11:50:00,35.8,35.84,35.7,35.7,87100.0,16.9032,16.922,16.8559,16.8559,87100.0
2013-06-12 11:55:00,35.71,35.73,35.66,35.67,82700.0,16.8607,16.8701,16.8371,16.8418,82700.0
2013-06-12 12:00:00,35.68,35.73,35.66,35.72,84600.0,16.8465,16.8701,16.8371,16.8654,84600.0
2013-06-12 12:05:00,35.71,35.76,35.71,35.75,63600.0,16.8607,16.8843,16.8607,16.8796,63600.0
2013-06-12 12:10:00,35.75,35.76,35.7,35.71,95900.0,16.8796,16.8843,16.8559,16.8607,95900.0
2013-06-12 12:15:00,35.7,35.73,35.67,35.72,85300.0,16.8559,16.8701,16.8418,16.8654,85300.0
2013-06-12 12:20:00,35.71,35.72,35.67,35.68,81400.0,16.8607,16.8654,16.8418,16.8465,81400.0
2013-06-12 12:25:00,35.69,35.69,35.66,35.68,36100.0,16.8512,16.8512,16.8371,16.8465,36100.0
2013-06-12 12:30:00,35.68,35.72,35.66,35.72,62100.0,16.8465,16.8654,16.8371,16.8654,62100.0
2013-06-12 12:35:00,35.72,35.73,35.65,35.67,129000.0,16.8654,16.8701,16.8323,16.8418,129000.0
2013-06-12 12:40:00,35.67,35.73,35.65,35.73,67100.0,16.8418,16.8701,16.8323,16.8701,67100.0
2013-06-12 12:45:00,35.73,35.75,35.68,35.74,184900.0,16.8701,16.8796,16.8465,16.8748,184900.0
2013-06-12 12:50:00,35.74,35.75,35.72,35.73,51200.0,16.8748,16.8796,16.8654,16.8701,51200.0
2013-06-12 12:55:00,35.73,35.75,35.72,35.74,36900.0,16.8701,16.8796,16.8654,16.8748,36900.0
2013-06-12 13:00:00,35.74,35.76,35.72,35.75,76800.0,16.8748,16.8843,16.8654,16.8796,76800.0
2013-06-12 13:05:00,35.75,35.84,35.75,35.82,74500.0,16.8796,16.922,16.8796,16.9126,74500.0
2013-06-12 13:10:00,35.82,35.85,35.8,35.85,105800.0,16.9126,16.9268,16.9032,16.9268,105800.0
2013-06-12 13:15:00,35.84,35.84,35.79,35.8,37600.0,16.922,16.922,16.8984,16.9032,37600.0
2013-06-12 13:20:00,35.8,35.81,35.76,35.76,80100.0,16.9032,16.9079,16.8843,16.8843,80100.0
2013-06-12 13:25:00,35.76,35.78,35.75,35.75,47400.0,16.8843,16.8937,16.8796,16.8796,47400.0
2013-06-12 13:30:00,35.76,35.78,35.74,35.75,37100.0,16.8843,16.8937,16.8748,16.8796,37100.0
2013-06-12 13:35:00,35.74,35.75,35.67,35.68,59900.0,16.8748,16.8796,16.8418,16.8465,59900.0
2013-06-12 13:40:00,35.68,35.7,35.64,35.7,69800.0,16.8465,16.8559,16.8276,16.8559,69800.0
2013-06-12 13:45:00,35.7,35.74,35.69,35.7,32700.0,16.8559,16.8748,16.8512,16.8559,32700.0
2013-06-12 13:50:00,35.7,35.74,35.68,35.73,78400.0,16.8559,16.8748,16.8465,16.8701,78400.0
2013-06-12 13:55:00,35.72,35.75,35.7,35.71,71100.0,16.8654,16.8796,16.8559,16.8607,71100.0
2013-06-12 14:00:00,35.71,35.72,35.65,35.68,81100.0,16.8607,16.8654,16.8323,16.8465,81100.0
2013-06-12 14:05:00,35.68,35.72,35.65,35.7,80800.0,16.8465,16.8654,16.8323,16.8559,80800.0
2013-06-12 14:10:00,35.7,35.72,35.62,35.64,119000.0,16.8559,16.8654,16.8182,16.8276,119000.0
2013-06-12 14:15:00,35.63,35.65,35.6,35.65,81700.0,16.8229,16.8323,16.8087,16.8323,81700.0
2013-06-12 14:20:00,35.66,35.69,35.65,35.67,49700.0,16.8371,16.8512,16.8323,16.8418,49700.0
2013-06-12 14:25:00,35.67,35.68,35.61,35.66,54800.0,16.8418,16.8465,16.8135,16.8371,54800.0
2013-06-12 14:30:00,35.65,35.68,35.59,35.65,85500.0,16.8323,16.8465,16.804,16.8323,85500.0
2013-06-12 14:35:00,35.65,35.65,35.61,35.64,37600.0,16.8323,16.8323,16.8135,16.8276,37600.0
2013-06-12 14:40:00,35.63,35.69,35.63,35.66,63100.0,16.8229,16.8512,16.8229,16.8371,63100.0
2013-06-12 14:45:00,35.66,35.67,35.62,35.63,57000.0,16.8371,16.8418,16.8182,16.8229,57000.0
2013-06-12 14:50:00,35.62,35.68,35.62,35.68,78600.0,16.8182,16.8465,16.8182,16.8465,78600.0
2013-06-12 14:55:00,35.68,35.69,35.63,35.69,94900.0,16.8465,16.8512,16.8229,16.8512,94900.0
2013-06-12 15:00:00,35.7,35.71,35.64,35.65,71500.0,16.8559,16.8607,16.8276,16.8323,71500.0
2013-06-12 15:05:00,35.65,35.69,35.63,35.68,60600.0,16.8323,16.8512,16.8229,16.8465,60600.0
2013-06-12 15:10:00,35.69,35.7,35.65,35.68,87400.0,16.8512,16.8559,16.8323,16.8465,87400.0
2013-06-12 15:15:00,35.68,35.7,35.63,35.63,105700.0,16.8465,16.8559,16.8229,16.8229,105700.0
2013-06-12 15:20:00,35.63,35.7,35.63,35.68,87100.0,16.8229,16.8559,16.8229,16.8465,87100.0
2013-06-12 15:25:00,35.69,35.74,35.67,35.7,127900.0,16.8512,16.8748,16.8418,16.8559,127900.0
2013-06-12 15:30:00,35.69,35.71,35.64,35.64,116400.0,16.8512,16.8607,16.8276,16.8276,116400.0
2013-06-12 15:35:00,35.64,35.67,35.64,35.65,114500.0,16.8276,16.8418,16.8276,16.8323,114500.0
2013-06-12 15:40:00,35.66,35.66,35.62,35.64,169900.0,16.8371,16.8371,16.8182,16.8276,169900.0
2013-06-12 15:45:00,35.63,35.72,35.63,35.68,137200.0,16.8229,16.8654,16.8229,16.8465,137200.0
2013-06-12 15:50:00,35.68,35.69,35.63,35.63,238900.0,16.8465,16.8512,16.8229,16.8229,238900.0
2013-06-12 15:55:00,35.63,35.64,35.58,35.59,314100.0,16.8229,16.8276,16.7993,16.804,314100.0
2013-06-13 09:30:00,35.57,35.99,35.55,35.66,292600.0,16.7946,16.9929,16.7851,16.8371,292600.0
2013-06-13 09:35:00,35.66,35.66,35.51,35.53,101500.0,16.8371,16.8371,16.7662,16.7757,101500.0
2013-06-13 09:40:00,35.51,35.58,35.51,35.51,82100.0,16.7662,16.7993,16.7662,16.7662,82100.0
2013-06-13 09:45:00,35.51,35.55,35.48,35.5,108800.0,16.7662,16.7851,16.7521,16.7615,108800.0
2013-06-13 09:50:00,35.51,35.58,35.49,35.57,96600.0,16.7662,16.7993,16.7568,16.7946,96600.0
2013-06-13 09:55:00,35.57,35.62,35.56,35.61,46700.0,16.7946,16.8182,16.7898,16.8135,46700.0
2013-06-13 10:00:00,35.6,35.68,35.59,35.67,111400.0,16.8087,16.8465,16.804,16.8418,111400.0
2013-06-13 10:05:00,35.66,35.72,35.65,35.68,89000.0,16.8371,16.8654,16.8323,16.8465,89000.0
2013-06-13 10:10:00,35.68,35.69,35.57,35.59,107300.0,16.8465,16.8512,16.7946,16.804,107300.0
2013-06-13 10:15:00,35.6,35.66,35.57,35.66,65600.0,16.8087,16.8371,16.7946,16.8371,65600.0
2013-06-13 10:20:00,35.65,35.67,35.6,35.6,39700.0,16.8323,16.8418,16.8087,16.8087,39700.0
2013-06-13 10:25:00,35.6,35.62,35.56,35.57,44100.0,16.8087,16.8182,16.7898,16.7946,44100.0
2013-06-13 10:30:00,35.57,35.61,35.51,35.56,104700.0,16.7946,16.8135,16.7662,16.7898,104700.0
2013-06-13 10:35:00,35.56,35.56,35.48,35.51,84600.0,16.7898,16.7898,16.7521,16.7662,84600.0
2013-06-13 10:40:00,35.51,35.58,35.49,35.57,92600.0,16.7662,16.7993,16.7568,16.7946,92600.0
2013-06-13 10:45:00,35.58,35.66,35.58,35.64,69800.0,16.7993,16.8371,16.7993,16.8276,69800.0
2013-06-13 10:50:00,35.64,35.67,35.58,35.59,51700.0,16.8276,16.8418,16.7993,16.804,51700.0
2013-06-13 10:55:00,35.58,35.58,35.52,35.52,45800.0,16.7993,16.7993,16.771,16.771,45800.0
2013-06-13 11:00:00,35.53,35.62,35.52,35.61,60200.0,16.7757,16.8182,16.771,16.8135,60200.0
2013-06-13 11:05:00,35.61,35.61,35.55,35.61,107500.0,16.8135,16.8135,16.7851,16.8135,107500.0
2013-06-13 11:10:00,35.59,35.64,35.57,35.63,64100.0,16.804,16.8276,16.7946,16.8229,64100.0
2013-06-13 11:15:00,35.63,35.66,35.61,35.65,40300.0,16.8229,16.8371,16.8135,16.8323,40300.0
2013-06-13 11:20:00,35.65,35.67,35.62,35.66,54200.0,16.8323,16.8418,16.8182,16.8371,54200.0
2013-06-13 11:25:00,35.66,35.72,35.65,35.71,75600.0,16.8371,16.8654,16.8323,16.8607,75600.0
2013-06-13 11:30:00,35.71,35.72,35.66,35.66,63600.0,16.8607,16.8654,16.8371,16.8371,63600.0
2013-06-13 11:35:00,35.66,35.69,35.64,35.66,41400.0,16.8371,16.8512,16.8276,16.8371,41400.0
2013-06-13 11:40:00,35.65,35.71,35.65,35.69,37200.0,16.8323,16.8607,16.8323,16.8512,37200.0
2013-06-13 11:45:00,35.7,35.71,35.67,35.68,30200.0,16.8559,16.8607,16.8418,16.8465,30200.0
2013-06-13 11:50:00,35.67,35.69,35.61,35.61,64800.0,16.8418,16.8512,16.8135,16.8135,64800.0
2013-06-13 11:55:00,35.62,35.67,35.62,35.67,38900.0,16.8182,16.8418,16.8182,16.8418,38900.0
2013-06-13 12:00:00,35.67,35.71,35.67,35.69,35600.0,16.8418,16.8607,16.8418,16.8512,35600.0
2013-06-13 12:05:00,35.69,35.7,35.67,35.67,35000.0,16.8512,16.8559,16.8418,16.8418,35000.0
2013-06-13 12:10:00,35.66,35.67,35.62,35.63,20300.0,16.8371,16.8418,16.8182,16.8229,20300.0
2013-06-13 12:15:00,35.64,35.65,35.63,35.64,19000.0,16.8276,16.8323,16.8229,16.8276,19000.0
2013-06-13 12:20:00,35.64,35.65,35.62,35.63,23400.0,16.8276,16.8323,16.8182,16.8229,23400.0
2013-06-13 12:25:00,35.64,35.64,35.63,35.63,19500.0,16.8276,16.8276,16.8229,16.8229,19500.0
2013-06-13 12:30:00,35.63,35.68,35.63,35.67,24300.0,16.8229,16.8465,16.8229,16.8418,24300.0
2013-06-13 12:35:00,35.68,35.74,35.68,35.74,72200.0,16.8465,16.8748,16.8465,16.8748,72200.0
2013-06-13 12:40:00,35.73,35.74,35.71,35.74,47600.0,16.8701,16.8748,16.8607,16.8748,47600.0
2013-06-13 12:45:00,35.74,35.75,35.71,35.74,44600.0,16.8748,16.8796,16.8607,16.8748,44600.0
2013-06-13 12:50:00,35.75,35.77,35.73,35.76,66400.0,16.8796,16.889,16.8701,16.8843,66400.0
2013-06-13 12:55:00,35.76,35.78,35.75,35.78,69600.0,16.8843,16.8937,16.8796,16.8937,69600.0
2013-06-13 13:00:00,35.78,35.79,35.72,35.72,31700.0,16.8937,16.8984,16.8654,16.8654,31700.0
2013-06-13 13:05:00,35.73,35.77,35.72,35.75,50600.0,16.8701,16.889,16.8654,16.8796,50600.0
2013-06-13 13:10:00,35.74,35.77,35.74,35.75,27100.0,16.8748,16.889,16.8748,16.8796,27100.0
2013-06-13 13:15:00,35.74,35.77,35.74,35.74,50400.0,16.8748,16.889,16.8748,16.8748,50400.0
2013-06-13 13:20:00,35.73,35.75,35.73,35.75,39500.0,16.8701,16.8796,16.8701,16.8796,39500.0
2013-06-13 13:25:00,35.75,35.78,35.75,35.78,37900.0,16.8796,16.8937,16.8796,16.8937,37900.0
2013-06-13 13:30:00,35.78,35.79,35.77,35.79,32900.0,16.8937,16.8984,16.889,16.8984,32900.0
2013-06-13 13:35:00,35.79,35.79,35.73,35.75,52200.0,16.8984,16.8984,16.8701,16.8796,52200.0
2013-06-13 13:40:00,35.75,35.75,35.71,35.71,58100.0,16.8796,16.8796,16.8607,16.8607,58100.0
2013-06-13 13:45:00,35.73,35.73,35.7,35.73,37700.0,16.8701,16.8701,16.8559,16.8701,37700.0
2013-06-13 13:50:00,35.74,35.75,35.73,35.74,28200.0,16.8748,16.8796,16.8701,16.8748,28200.0
2013-06-13 13:55:00,35.75,35.77,35.74,35.75,61000.0,16.8796,16.889,16.8748,16.8796,61000.0
2013-06-13 14:00:00,35.75,35.84,35.75,35.82,61400.0,16.8796,16.922,16.8796,16.9126,61400.0
2013-06-13 14:05:00,35.82,35.85,35.81,35.82,54800.0,16.9126,16.9268,16.9079,16.9126,54800.0
2013-06-13 14:10:00,35.82,35.83,35.79,35.82,27300.0,16.9126,16.9173,16.8984,16.9126,27300.0
2013-06-13 14:15:00,35.82,35.87,35.81,35.86,47400.0,16.9126,16.9362,16.9079,16.9315,47400.0
2013-06-13 14:20:00,35.85,35.86,35.81,35.84,33000.0,16.9268,16.9315,16.9079,16.922,33000.0
2013-06-13 14:25:00,35.84,35.88,35.83,35.85,51700.0,16.922,16.9409,16.9173,16.9268,51700.0
2013-06-13 14:30:00,35.85,35.87,35.82,35.84,45300.0,16.9268,16.9362,16.9126,16.922,45300.0
2013-06-13 14:35:00,35.84,35.84,35.81,35.82,34300.0,16.922,16.922,16.9079,16.9126,34300.0
2013-06-13 14:40:00,35.83,35.84,35.8,35.81,30500.0,16.9173,16.922,16.9032,16.9079,30500.0
2013-06-13 14:45:00,35.81,35.84,35.79,35.82,43900.0,16.9079,16.922,16.8984,16.9126,43900.0
2013-06-13 14:50:00,35.83,35.84,35.81,35.82,33300.0,16.9173,16.922,16.9079,16.9126,33300.0
2013-06-13 14:55:00,35.81,35.82,35.79,35.79,74400.0,16.9079,16.9126,16.8984,16.8984,74400.0
2013-06-13 15:00:00,35.8,35.82,35.8,35.8,67100.0,16.9032,16.9126,16.9032,16.9032,67100.0
2013-06-13 15:05:00,35.81,35.84,35.8,35.82,62800.0,16.9079,16.922,16.9032,16.9126,62800.0
2013-06-13 15:10:00,35.81,35.84,35.81,35.83,61300.0,16.9079,16.922,16.9079,16.9173,61300.0
2013-06-13 15:15:00,35.82,35.86,35.81,35.83,180200.0,16.9126,16.9315,16.9079,16.9173,180200.0
2013-06-13 15:20:00,35.83,35.84,35.8,35.83,29600.0,16.9173,16.922,16.9032,16.9173,29600.0
2013-06-13 15:25:00,35.83,35.86,35.81,35.84,78100.0,16.9173,16.9315,16.9079,16.922,78100.0
2013-06-13 15:30:00,35.84,35.85,35.78,35.79,99900.0,16.922,16.9268,16.8937,16.8984,99900.0
2013-06-13 15:35:00,35.8,35.85,35.78,35.81,189500.0,16.9032,16.9268,16.8937,16.9079,189500.0
2013-06-13 15:40:00,35.82,35.85,35.8,35.82,383000.0,16.9126,16.9268,16.9032,16.9126,383000.0
2013-06-13 15:45:00,35.82,35.84,35.8,35.81,354300.0,16.9126,16.922,16.9032,16.9079,354300.0
2013-06-13 15:50:00,35.81,35.83,35.76,35.77,409200.0,16.9079,16.9173,16.8843,16.889,409200.0
2013-06-13 15:55:00,35.78,35.83,35.75,35.75,844200.0,16.8937,16.9173,16.8796,16.8796,844200.0
2013-06-14 09:30:00,35.74,35.75,35.64,35.75,128900.0,16.8748,16.8796,16.8276,16.8796,128900.0
2013-06-14 09:35:00,35.75,35.87,35.75,35.76,57800.0,16.8796,16.9362,16.8796,16.8843,57800.0
2013-06-14 09:40:00,35.76,35.85,35.76,35.85,95500.0,16.8843,16.9268,16.8843,16.9268,95500.0
2013-06-14 09:45:00,35.84,35.85,35.79,35.81,117600.0,16.922,16.9268,16.8984,16.9079,117600.0
2013-06-14 09:50:00,35.81,35.85,35.79,35.81,57500.0,16.9079,16.9268,16.8984,16.9079,57500.0
2013-06-14 09:55:00,35.8,35.93,35.78,35.89,265000.0,16.9032,16.9645,16.8937,16.9457,265000.0
2013-06-14 10:00:00,35.88,35.95,35.86,35.94,245700.0,16.9409,16.974,16.9315,16.9693,245700.0
2013-06-14 10:05:00,35.95,35.95,35.89,35.93,112400.0,16.974,16.974,16.9457,16.9645,112400.0
2013-06-14 10:10:00,35.94,35.95,35.88,35.92,136000.0,16.9693,16.974,16.9409,16.9598,136000.0
2013-06-14 10:15:00,35.92,35.93,35.85,35.88,107700.0,16.9598,16.9645,16.9268,16.9409,107700.0
2013-06-14 10:20:00,35.89,35.91,35.86,35.9,69000.0,16.9457,16.9551,16.9315,16.9504,69000.0
2013-06-14 10:25:00,35.89,35.9,35.84,35.84,48700.0,16.9457,16.9504,16.922,16.922,48700.0
2013-06-14 10:30:00,35.84,35.9,35.84,35.86,63900.0,16.922,16.9504,16.922,16.9315,63900.0
2013-06-14 10:35:00,35.86,35.89,35.83,35.84,79100.0,16.9315,16.9457,16.9173,16.922,79100.0
2013-06-14 10:40:00,35.85,35.86,35.81,35.82,58700.0,16.9268,16.9315,16.9079,16.9126,58700.0
2013-06-14 10:45:00,35.82,35.84,35.76,35.79,110200.0,16.9126,16.922,16.8843,16.8984,110200.0
2013-06-14 10:50:00,35.78,35.78,35.72,35.76,43600.0,16.8937,16.8937,16.8654,16.8843,43600.0
2013-06-14 10:55:00,35.76,35.78,35.71,35.74,56200.0,16.8843,16.8937,16.8607,16.8748,56200.0
2013-06-14 11:00:00,35.73,35.75,35.7,35.73,65400.0,16.8701,16.8796,16.8559,16.8701,65400.0
2013-06-14 11:05:00,35.72,35.74,35.7,35.71,50600.0,16.8654,16.8748,16.8559,16.8607,50600.0
2013-06-14 11:10:00,35.72,35.74,35.71,35.72,50600.0,16.8654,16.8748,16.8607,16.8654,50600.0
2013-06-14 11:15:00,35.73,35.76,35.72,35.73,80100.0,16.8701,16.8843,16.8654,16.8701,80100.0
2013-06-14 11:20:00,35.73,35.77,35.72,35.76,45400.0,16.8701,16.889,16.8654,16.8843,45400.0
2013-06-14 11:25:00,35.77,35.79,35.74,35.76,61100.0,16.889,16.8984,16.8748,16.8843,61100.0
2013-06-14 11:30:00,35.77,35.78,35.71,35.73,71200.0,16.889,16.8937,16.8607,16.8701,71200.0
2013-06-14 11:35:00,35.73,35.76,35.72,35.73,54900.0,16.8701,16.8843,16.8654,16.8701,54900.0
2013-06-14 11:40:00,35.74,35.76,35.66,35.69,67600.0,16.8748,16.8843,16.8371,16.8512,67600.0
2013-06-14 11:45:00,35.69,35.7,35.64,35.66,51900.0,16.8512,16.8559,16.8276,16.8371,51900.0
2013-06-14 11:50:00,35.65,35.7,35.64,35.69,56000.0,16.8323,16.8559,16.8276,16.8512,56000.0
2013-06-14 11:55:00,35.69,35.74,35.69,35.72,72500.0,16.8512,16.8748,16.8512,16.8654,72500.0
2013-06-14 12:00:00,35.72,35.73,35.68,35.71,41100.0,16.8654,16.8701,16.8465,16.8607,41100.0
2013-06-14 12:05:00,35.71,35.73,35.67,35.72,60300.0,16.8607,16.8701,16.8418,16.8654,60300.0
2013-06-14 12:10:00,35.72,35.74,35.7,35.7,44300.0,16.8654,16.8748,16.8559,16.8559,44300.0
2013-06-14 12:15:00,35.7,35.71,35.68,35.69,62200.0,16.8559,16.8607,16.8465,16.8512,62200.0
2013-06-14 12:20:00,35.69,35.72,35.67,35.68,38500.0,16.8512,16.8654,16.8418,16.8465,38500.0
2013-06-14 12:25:00,35.67,35.69,35.66,35.66,43200.0,16.8418,16.8512,16.8371,16.8371,43200.0
2013-06-14 12:30:00,35.66,35.67,35.63,35.66,49700.0,16.8371,16.8418,16.8229,16.8371,49700.0
2013-06-14 12:35:00,35.66,35.7,35.65,35.69,54900.0,16.8371,16.8559,16.8323,16.8512,54900.0
2013-06-14 12:40:00,35.7,35.71,35.64,35.65,110800.0,16.8559,16.8607,16.8276,16.8323,110800.0
2013-06-14 12:45:00,35.65,35.69,35.64,35.67,44600.0,16.8323,16.8512,16.8276,16.8418,44600.0
2013-06-14 12:50:00,35.67,35.69,35.66,35.67,39500.0,16.8418,16.8512,16.8371,16.8418,39500.0
2013-06-14 12:55:00,35.66,35.67,35.6,35.62,78200.0,16.8371,16.8418,16.8087,16.8182,78200.0
2013-06-14 13:00:00,35.61,35.62,35.56,35.58,140300.0,16.8135,16.8182,16.7898,16.7993,140300.0
2013-06-14 13:05:00,35.59,35.6,35.54,35.59,75900.0,16.804,16.8087,16.7804,16.804,75900.0
2013-06-14 13:10:00,35.6,35.6,35.58,35.6,51700.0,16.8087,16.8087,16.7993,16.8087,51700.0
2013-06-14 13:15:00,35.6,35.61,35.53,35.53,67100.0,16.8087,16.8135,16.7757,16.7757,67100.0
2013-06-14 13:20:00,35.53,35.59,35.53,35.58,65800.0,16.7757,16.804,16.7757,16.7993,65800.0
2013-06-14 13:25:00,35.57,35.6,35.56,35.6,50000.0,16.7946,16.8087,16.7898,16.8087,50000.0
2013-06-14 13:30:00,35.61,35.61,35.56,35.56,88700.0,16.8135,16.8135,16.7898,16.7898,88700.0
2013-06-14 13:35:00,35.56,35.6,35.55,35.58,55200.0,16.7898,16.8087,16.7851,16.7993,55200.0
2013-06-14 13:40:00,35.57,35.62,35.57,35.59,63400.0,16.7946,16.8182,16.7946,16.804,63400.0
2013-06-14 13:45:00,35.59,35.61,35.57,35.6,32500.0,16.804,16.8135,16.7946,16.8087,32500.0
2013-06-14 13:50:00,35.59,35.61,35.58,35.59,47000.0,16.804,16.8135,16.7993,16.804,47000.0
2013-06-14 13:55:00,35.59,35.61,35.58,35.6,43500.0,16.804,16.8135,16.7993,16.8087,43500.0
2013-06-14 14:00:00,35.6,35.6,35.54,35.58,59500.0,16.8087,16.8087,16.7804,16.7993,59500.0
2013-06-14 14:05:00,35.58,35.61,35.58,35.61,69000.0,16.7993,16.8135,16.7993,16.8135,69000.0
2013-06-14 14:10:00,35.6,35.61,35.59,35.6,52600.0,16.8087,16.8135,16.804,16.8087,52600.0
2013-06-14 14:15:00,35.6,35.62,35.59,35.6,97500.0,16.8087,16.8182,16.804,16.8087,97500.0
2013-06-14 14:20:00,35.6,35.66,35.59,35.64,132000.0,16.8087,16.8371,16.804,16.8276,132000.0
2013-06-14 14:25:00,35.65,35.68,35.65,35.67,28500.0,16.8323,16.8465,16.8323,16.8418,28500.0
2013-06-14 14:30:00,35.68,35.69,35.61,35.62,109000.0,16.8465,16.8512,16.8135,16.8182,109000.0
2013-06-14 14:35:00,35.62,35.65,35.61,35.64,58300.0,16.8182,16.8323,16.8135,16.8276,58300.0
2013-06-14 14:40:00,35.64,35.66,35.64,35.65,42900.0,16.8276,16.8371,16.8276,16.8323,42900.0
2013-06-14 14:45:00,35.64,35.65,35.62,35.63,41000.0,16.8276,16.8323,16.8182,16.8229,41000.0
2013-06-14 14:50:00,35.63,35.63,35.6,35.6,42200.0,16.8229,16.8229,16.8087,16.8087,42200.0
2013-06-14 14:55:00,35.6,35.61,35.56,35.57,65800.0,16.8087,16.8135,16.7898,16.7946,65800.0
2013-06-14 15:00:00,35.57,35.65,35.57,35.61,80000.0,16.7946,16.8323,16.7946,16.8135,80000.0
2013-06-14 15:05:00,35.61,35.64,35.6,35.61,76700.0,16.8135,16.8276,16.8087,16.8135,76700.0
2013-06-14 15:10:00,35.61,35.63,35.59,35.62,72800.0,16.8135,16.8229,16.804,16.8182,72800.0
2013-06-14 15:15:00,35.63,35.66,35.61,35.63,65800.0,16.8229,16.8371,16.8135,16.8229,65800.0
2013-06-14 15:20:00,35.63,35.66,35.62,35.65,120000.0,16.8229,16.8371,16.8182,16.8323,120000.0
2013-06-14 15:25:00,35.64,35.65,35.56,35.57,215600.0,16.8276,16.8323,16.7898,16.7946,215600.0
2013-06-14 15:30:00,35.56,35.63,35.56,35.59,134700.0,16.7898,16.8229,16.7898,16.804,134700.0
2013-06-14 15:35:00,35.59,35.65,35.58,35.62,112400.0,16.804,16.8323,16.7993,16.8182,112400.0
2013-06-14 15:40:00,35.62,35.64,35.54,35.55,146400.0,16.8182,16.8276,16.7804,16.7851,146400.0
2013-06-14 15:45:00,35.55,35.61,35.52,35.58,152100.0,16.7851,16.8135,16.771,16.7993,152100.0
2013-06-14 15:50:00,35.59,35.6,35.57,35.6,109900.0,16.804,16.8087,16.7946,16.8087,109900.0
2013-06-14 15:55:00,35.6,35.61,35.56,35.58,353600.0,16.8087,16.8135,16.7898,16.7993,353600.0
2013-06-17 09:30:00,35.71,35.73,35.66,35.7,242200.0,16.8607,16.8701,16.8371,16.8559,242200.0
2013-06-17 09:35:00,35.7,35.77,35.69,35.77,100900.0,16.8559,16.889,16.8512,16.889,100900.0
2013-06-17 09:40:00,35.77,35.84,35.7,35.84,205000.0,16.889,16.922,16.8559,16.922,205000.0
2013-06-17 09:45:00,35.83,35.88,35.77,35.84,195700.0,16.9173,16.9409,16.889,16.922,195700.0
2013-06-17 09:50:00,35.84,35.86,35.79,35.8,149300.0,16.922,16.9315,16.8984,16.9032,149300.0
2013-06-17 09:55:00,35.8,35.85,35.79,35.81,99900.0,16.9032,16.9268,16.8984,16.9079,99900.0
2013-06-17 10:00:00,35.82,35.9,35.81,35.9,110800.0,16.9126,16.9504,16.9079,16.9504,110800.0
2013-06-17 10:05:00,35.9,35.93,35.89,35.89,176300.0,16.9504,16.9645,16.9457,16.9457,176300.0
2013-06-17 10:10:00,35.9,35.95,35.89,35.91,129600.0,16.9504,16.974,16.9457,16.9551,129600.0
2013-06-17 10:15:00,35.91,35.93,35.88,35.89,145900.0,16.9551,16.9645,16.9409,16.9457,145900.0
2013-06-17 10:20:00,35.88,35.9,35.83,35.86,110800.0,16.9409,16.9504,16.9173,16.9315,110800.0
2013-06-17 10:25:00,35.87,35.9,35.87,35.9,70900.0,16.9362,16.9504,16.9362,16.9504,70900.0
2013-06-17 10:30:00,35.9,35.92,35.89,35.9,94300.0,16.9504,16.9598,16.9457,16.9504,94300.0
2013-06-17 10:35:00,35.9,35.92,35.88,35.88,81900.0,16.9504,16.9598,16.9409,16.9409,81900.0
2013-06-17 10:40:00,35.89,35.93,35.88,35.89,83200.0,16.9457,16.9645,16.9409,16.9457,83200.0
2013-06-17 10:45:00,35.89,35.91,35.82,35.85,98000.0,16.9457,16.9551,16.9126,16.9268,98000.0
2013-06-17 10:50:00,35.84,35.91,35.83,35.9,71600.0,16.922,16.9551,16.9173,16.9504,71600.0
2013-06-17 10:55:00,35.89,35.91,35.84,35.88,150300.0,16.9457,16.9551,16.922,16.9409,150300.0
2013-06-17 11:00:00,35.88,35.91,35.88,35.9,80800.0,16.9409,16.9551,16.9409,16.9504,80800.0
2013-06-17 11:05:00,35.91,35.95,35.89,35.95,177000.0,16.9551,16.974,16.9457,16.974,177000.0
2013-06-17 11:10:00,35.95,35.96,35.92,35.94,93800.0,16.974,16.9787,16.9598,16.9693,93800.0
2013-06-17 11:15:00,35.94,35.95,35.89,35.89,115600.0,16.9693,16.974,16.9457,16.9457,115600.0
2013-06-17 11:20:00,35.89,35.91,35.87,35.88,148700.0,16.9457,16.9551,16.9362,16.9409,148700.0
2013-06-17 11:25:00,35.87,35.88,35.82,35.85,117200.0,16.9362,16.9409,16.9126,16.9268,117200.0
2013-06-17 11:30:00,35.85,35.9,35.83,35.9,77000.0,16.9268,16.9504,16.9173,16.9504,77000.0
2013-06-17 11:35:00,35.9,35.92,35.87,35.88,96800.0,16.9504,16.9598,16.9362,16.9409,96800.0
2013-06-17 11:40:00,35.89,35.89,35.84,35.86,90600.0,16.9457,16.9457,16.922,16.9315,90600.0
2013-06-17 11:45:00,35.87,35.88,35.83,35.88,72500.0,16.9362,16.9409,16.9173,16.9409,72500.0
2013-06-17 11:50:00,35.88,35.9,35.84,35.9,72500.0,16.9409,16.9504,16.922,16.9504,72500.0
2013-06-17 11:55:00,35.9,35.91,35.85,35.88,68300.0,16.9504,16.9551,16.9268,16.9409,68300.0
2013-06-17 12:00:00,35.88,35.92,35.85,35.9,75800.0,16.9409,16.9598,16.9268,16.9504,75800.0
2013-06-17 12:05:00,35.9,35.91,35.86,35.87,60000.0,16.9504,16.9551,16.9315,16.9362,60000.0
2013-06-17 12:10:00,35.87,35.89,35.83,35.83,44500.0,16.9362,16.9457,16.9173,16.9173,44500.0
2013-06-17 12:15:00,35.84,35.84,35.81,35.81,48200.0,16.922,16.922,16.9079,16.9079,48200.0
2013-06-17 12:20:00,35.81,35.87,35.81,35.86,59600.0,16.9079,16.9362,16.9079,16.9315,59600.0
2013-06-17 12:25:00,35.87,35.87,35.85,35.86,33800.0,16.9362,16.9362,16.9268,16.9315,33800.0
2013-06-17 12:30:00,35.86,35.91,35.85,35.91,107000.0,16.9315,16.9551,16.9268,16.9551,107000.0
2013-06-17 12:35:00,35.9,35.92,35.9,35.91,38300.0,16.9504,16.9598,16.9504,16.9551,38300.0
2013-06-17 12:40:00,35.91,35.92,35.88,35.9,106400.0,16.9551,16.9598,16.9409,16.9504,106400.0
2013-06-17 12:45:00,35.9,35.91,35.88,35.88,40800.0,16.9504,16.9551,16.9409,16.9409,40800.0
2013-06-17 12:50:00,35.88,35.91,35.88,35.9,63100.0,16.9409,16.9551,16.9409,16.9504,63100.0
2013-06-17 12:55:00,35.89,35.9,35.86,35.87,51300.0,16.9457,16.9504,16.9315,16.9362,51300.0
2013-06-17 13:00:00,35.88,35.91,35.87,35.89,50000.0,16.9409,16.9551,16.9362,16.9457,50000.0
2013-06-17 13:05:00,35.89,35.9,35.88,35.89,34700.0,16.9457,16.9504,16.9409,16.9457,34700.0
2013-06-17 13:10:00,35.88,35.89,35.86,35.87,28600.0,16.9409,16.9457,16.9315,16.9362,28600.0
2013-06-17 13:15:00,35.87,35.91,35.86,35.9,54300.0,16.9362,16.9551,16.9315,16.9504,54300.0
2013-06-17 13:20:00,35.91,35.95,35.9,35.94,85500.0,16.9551,16.974,16.9504,16.9693,85500.0
2013-06-17 13:25:00,35.93,35.95,35.92,35.93,47800.0,16.9645,16.974,16.9598,16.9645,47800.0
2013-06-17 13:30:00,35.93,35.95,35.92,35.93,153900.0,16.9645,16.974,16.9598,16.9645,153900.0
2013-06-17 13:35:00,35.94,35.95,35.92,35.93,41300.0,16.9693,16.974,16.9598,16.9645,41300.0
2013-06-17 13:40:00,35.94,35.94,35.88,35.88,74600.0,16.9693,16.9693,16.9409,16.9409,74600.0
2013-06-17 13:45:00,35.88,35.88,35.86,35.88,54700.0,16.9409,16.9409,16.9315,16.9409,54700.0
2013-06-17 13:50:00,35.88,35.9,35.86,35.86,54400.0,16.9409,16.9504,16.9315,16.9315,54400.0
2013-06-17 13:55:00,35.87,35.9,35.86,35.89,52500.0,16.9362,16.9504,16.9315,16.9457,52500.0
2013-06-17 14:00:00,35.9,35.91,35.89,35.9,37200.0,16.9504,16.9551,16.9457,16.9504,37200.0
2013-06-17 14:05:00,35.89,35.9,35.8,35.8,114400.0,16.9457,16.9504,16.9032,16.9032,114400.0
2013-06-17 14:10:00,35.81,35.82,35.78,35.78,83300.0,16.9079,16.9126,16.8937,16.8937,83300.0
2013-06-17 14:15:00,35.78,35.79,35.75,35.77,76900.0,16.8937,16.8984,16.8796,16.889,76900.0
2013-06-17 14:20:00,35.77,35.83,35.77,35.78,106300.0,16.889,16.9173,16.889,16.8937,106300.0
2013-06-17 14:25:00,35.78,35.79,35.72,35.73,114300.0,16.8937,16.8984,16.8654,16.8701,114300.0
2013-06-17 14:30:00,35.73,35.77,35.68,35.77,108600.0,16.8701,16.889,16.8465,16.889,108600.0
2013-06-17 14:35:00,35.77,35.78,35.73,35.74,62100.0,16.889,16.8937,16.8701,16.8748,62100.0
2013-06-17 14:40:00,35.74,35.76,35.71,35.74,68400.0,16.8748,16.8843,16.8607,16.8748,68400.0
2013-06-17 14:45:00,35.73,35.74,35.67,35.69,56100.0,16.8701,16.8748,16.8418,16.8512,56100.0
2013-06-17 14:50:00,35.68,35.7,35.62,35.66,87800.0,16.8465,16.8559,16.8182,16.8371,87800.0
2013-06-17 14:55:00,35.66,35.7,35.62,35.7,71600.0,16.8371,16.8559,16.8182,16.8559,71600.0
2013-06-17 15:00:00,35.7,35.71,35.64,35.7,98800.0,16.8559,16.8607,16.8276,16.8559,98800.0
2013-06-17 15:05:00,35.7,35.75,35.7,35.75,69000.0,16.8559,16.8796,16.8559,16.8796,69000.0
2013-06-17 15:10:00,35.74,35.75,35.69,35.71,74200.0,16.8748,16.8796,16.8512,16.8607,74200.0
2013-06-17 15:15:00,35.72,35.72,35.69,35.71,61500.0,16.8654,16.8654,16.8512,16.8607,61500.0
2013-06-17 15:20:00,35.7,35.75,35.7,35.74,99700.0,16.8559,16.8796,16.8559,16.8748,99700.0
2013-06-17 15:25:00,35.74,35.78,35.73,35.77,84600.0,16.8748,16.8937,16.8701,16.889,84600.0
2013-06-17 15:30:00,35.77,35.86,35.77,35.86,113900.0,16.889,16.9315,16.889,16.9315,113900.0
2013-06-17 15:35:00,35.86,35.91,35.85,35.89,168600.0,16.9315,16.9551,16.9268,16.9457,168600.0
2013-06-17 15:40:00,35.9,35.91,35.84,35.84,107100.0,16.9504,16.9551,16.922,16.922,107100.0
2013-06-17 15:45:00,35.84,35.88,35.8,35.87,202900.0,16.922,16.9409,16.9032,16.9362,202900.0
2013-06-17 15:50:00,35.87,35.87,35.79,35.81,184500.0,16.9362,16.9362,16.8984,16.9079,184500.0
2013-06-17 15:55:00,35.81,35.84,35.78,35.79,624300.0,16.9079,16.922,16.8937,16.8984,624300.0
2013-06-18 09:30:00,35.84,35.97,35.84,35.95,269100.0,16.922,16.9834,16.922,16.974,269100.0
2013-06-18 09:35:00,35.95,35.95,35.89,35.93,137700.0,16.974,16.974,16.9457,16.9645,137700.0
2013-06-18 09:40:00,35.93,35.94,35.87,35.88,94500.0,16.9645,16.9693,16.9362,16.9409,94500.0
2013-06-18 09:45:00,35.89,35.93,35.85,35.91,137800.0,16.9457,16.9645,16.9268,16.9551,137800.0
2013-06-18 09:50:00,35.91,35.92,35.87,35.9,142200.0,16.9551,16.9598,16.9362,16.9504,142200.0
2013-06-18 09:55:00,35.9,35.95,35.9,35.95,110200.0,16.9504,16.974,16.9504,16.974,110200.0
2013-06-18 10:00:00,35.95,35.97,35.9,35.92,101400.0,16.974,16.9834,16.9504,16.9598,101400.0
2013-06-18 10:05:00,35.92,36.0,35.92,36.0,138900.0,16.9598,16.9976,16.9598,16.9976,138900.0
2013-06-18 10:10:00,36.0,36.08,35.98,36.05,239300.0,16.9976,17.0354,16.9882,17.0212,239300.0
2013-06-18 10:15:00,36.05,36.08,36.03,36.04,105200.0,17.0212,17.0354,17.0118,17.0165,105200.0
2013-06-18 10:20:00,36.04,36.07,36.03,36.05,105500.0,17.0165,17.0306,17.0118,17.0212,105500.0
2013-06-18 10:25:00,36.05,36.07,36.02,36.04,90100.0,17.0212,17.0306,17.007,17.0165,90100.0
2013-06-18 10:30:00,36.03,36.08,36.02,36.05,80900.0,17.0118,17.0354,17.007,17.0212,80900.0
2013-06-18 10:35:00,36.05,36.09,36.05,36.09,77200.0,17.0212,17.0401,17.0212,17.0401,77200.0
2013-06-18 10:40:00,36.09,36.1,36.07,36.07,55000.0,17.0401,17.0448,17.0306,17.0306,55000.0
2013-06-18 10:45:00,36.07,36.07,36.03,36.06,45600.0,17.0306,17.0306,17.0118,17.0259,45600.0
2013-06-18 10:50:00,36.06,36.07,36.04,36.06,28100.0,17.0259,17.0306,17.0165,17.0259,28100.0
2013-06-18 10:55:00,36.07,36.09,36.06,36.07,34600.0,17.0306,17.0401,17.0259,17.0306,34600.0
2013-06-18 11:00:00,36.06,36.09,36.05,36.07,49600.0,17.0259,17.0401,17.0212,17.0306,49600.0
2013-06-18 11:05:00,36.07,36.09,36.06,36.08,35300.0,17.0306,17.0401,17.0259,17.0354,35300.0
2013-06-18 11:10:00,36.07,36.07,36.04,36.06,39300.0,17.0306,17.0306,17.0165,17.0259,39300.0
2013-06-18 11:15:00,36.06,36.08,36.05,36.07,32200.0,17.0259,17.0354,17.0212,17.0306,32200.0
2013-06-18 11:20:00,36.07,36.08,36.02,36.03,60400.0,17.0306,17.0354,17.007,17.0118,60400.0
2013-06-18 11:25:00,36.03,36.08,36.02,36.07,71000.0,17.0118,17.0354,17.007,17.0306,71000.0
2013-06-18 11:30:00,36.07,36.12,36.07,36.11,98400.0,17.0306,17.0543,17.0306,17.0495,98400.0
2013-06-18 11:35:00,36.11,36.12,36.06,36.06,61000.0,17.0495,17.0543,17.0259,17.0259,61000.0
2013-06-18 11:40:00,36.07,36.07,36.04,36.04,45500.0,17.0306,17.0306,17.0165,17.0165,45500.0
2013-06-18 11:45:00,36.03,36.06,36.03,36.04,27200.0,17.0118,17.0259,17.0118,17.0165,27200.0
2013-06-18 11:50:00,36.04,36.08,36.04,36.05,47400.0,17.0165,17.0354,17.0165,17.0212,47400.0
2013-06-18 11:55:00,36.06,36.07,36.03,36.05,39200.0,17.0259,17.0306,17.0118,17.0212,39200.0
2013-06-18 12:00:00,36.05,36.06,36.04,36.06,26600.0,17.0212,17.0259,17.0165,17.0259,26600.0
2013-06-18 12:05:00,36.06,36.07,36.03,36.06,44100.0,17.0259,17.0306,17.0118,17.0259,44100.0
2013-06-18 12:10:00,36.06,36.07,36.05,36.06,17300.0,17.0259,17.0306,17.0212,17.0259,17300.0
2013-06-18 12:15:00,36.07,36.09,36.06,36.07,24700.0,17.0306,17.0401,17.0259,17.0306,24700.0
2013-06-18 12:20:00,36.08,36.08,36.02,36.03,35300.0,17.0354,17.0354,17.007,17.0118,35300.0
2013-06-18 12:25:00,36.03,36.04,36.0,36.03,78100.0,17.0118,17.0165,16.9976,17.0118,78100.0
2013-06-18 12:30:00,36.02,36.07,36.02,36.05,24900.0,17.007,17.0306,17.007,17.0212,24900.0
2013-06-18 12:35:00,36.06,36.07,36.05,36.06,25500.0,17.0259,17.0306,17.0212,17.0259,25500.0
2013-06-18 12:40:00,36.06,36.09,36.05,36.09,34300.0,17.0259,17.0401,17.0212,17.0401,34300.0
2013-06-18 12:45:00,36.09,36.1,36.07,36.08,44500.0,17.0401,17.0448,17.0306,17.0354,44500.0
2013-06-18 12:50:00,36.08,36.09,36.07,36.08,39200.0,17.0354,17.0401,17.0306,17.0354,39200.0
2013-06-18 12:55:00,36.08,36.1,36.07,36.08,63000.0,17.0354,17.0448,17.0306,17.0354,63000.0
2013-06-18 13:00:00,36.09,36.09,36.06,36.06,28000.0,17.0401,17.0401,17.0259,17.0259,28000.0
2013-06-18 13:05:00,36.06,36.08,36.05,36.06,48300.0,17.0259,17.0354,17.0212,17.0259,48300.0
2013-06-18 13:10:00,36.06,36.07,36.06,36.07,20500.0,17.0259,17.0306,17.0259,17.0306,20500.0
2013-06-18 13:15:00,36.06,36.06,36.02,36.03,41200.0,17.0259,17.0259,17.007,17.0118,41200.0
2013-06-18 13:20:00,36.04,36.05,36.02,36.05,30300.0,17.0165,17.0212,17.007,17.0212,30300.0
2013-06-18 13:25:00,36.05,36.06,36.02,36.03,41600.0,17.0212,17.0259,17.007,17.0118,41600.0
2013-06-18 13:30:00,36.03,36.05,36.01,36.05,41800.0,17.0118,17.0212,17.0023,17.0212,41800.0
2013-06-18 13:35:00,36.05,36.06,36.04,36.04,29800.0,17.0212,17.0259,17.0165,17.0165,29800.0
2013-06-18 13:40:00,36.04,36.07,36.04,36.07,27800.0,17.0165,17.0306,17.0165,17.0306,27800.0
2013-06-18 13:45:00,36.07,36.09,36.06,36.08,74500.0,17.0306,17.0401,17.0259,17.0354,74500.0
2013-06-18 13:50:00,36.07,36.11,36.07,36.09,32400.0,17.0306,17.0495,17.0306,17.0401,32400.0
2013-06-18 13:55:00,36.09,36.1,36.07,36.08,24600.0,17.0401,17.0448,17.0306,17.0354,24600.0
2013-06-18 14:00:00,36.08,36.1,36.05,36.1,59900.0,17.0354,17.0448,17.0212,17.0448,59900.0
2013-06-18 14:05:00,36.09,36.12,36.09,36.11,64000.0,17.0401,17.0543,17.0401,17.0495,64000.0
2013-06-18 14:10:00,36.11,36.12,36.1,36.11,46600.0,17.0495,17.0543,17.0448,17.0495,46600.0
2013-06-18 14:15:00,36.11,36.12,36.09,36.12,45000.0,17.0495,17.0543,17.0401,17.0543,45000.0
2013-06-18 14:20:00,36.12,36.13,36.11,36.13,83800.0,17.0543,17.059,17.0495,17.059,83800.0
2013-06-18 14:25:00,36.13,36.14,36.1,36.12,59900.0,17.059,17.0637,17.0448,17.0543,59900.0
2013-06-18 14:30:00,36.12,36.14,36.1,36.14,67100.0,17.0543,17.0637,17.0448,17.0637,67100.0
2013-06-18 14:35:00,36.14,36.16,36.12,36.14,67500.0,17.0637,17.0731,17.0543,17.0637,67500.0
2013-06-18 14:40:00,36.14,36.16,36.13,36.13,29300.0,17.0637,17.0731,17.059,17.059,29300.0
2013-06-18 14:45:00,36.13,36.2,36.13,36.18,85300.0,17.059,17.092,17.059,17.0826,85300.0
2013-06-18 14:50:00,36.18,36.19,36.16,36.17,115800.0,17.0826,17.0873,17.0731,17.0779,115800.0
2013-06-18 14:55:00,36.17,36.18,36.15,36.16,34500.0,17.0779,17.0826,17.0684,17.0731,34500.0
2013-06-18 15:00:00,36.16,36.18,36.15,36.17,42500.0,17.0731,17.0826,17.0684,17.0779,42500.0
2013-06-18 15:05:00,36.18,36.18,36.13,36.15,46600.0,17.0826,17.0826,17.059,17.0684,46600.0
2013-06-18 15:10:00,36.16,36.16,36.13,36.15,48100.0,17.0731,17.0731,17.059,17.0684,48100.0
2013-06-18 15:15:00,36.16,36.16,36.1,36.14,113200.0,17.0731,17.0731,17.0448,17.0637,113200.0
2013-06-18 15:20:00,36.14,36.17,36.13,36.17,66800.0,17.0637,17.0779,17.059,17.0779,66800.0
2013-06-18 15:25:00,36.17,36.19,36.15,36.18,63000.0,17.0779,17.0873,17.0684,17.0826,63000.0
2013-06-18 15:30:00,36.19,36.19,36.14,36.14,112200.0,17.0873,17.0873,17.0637,17.0637,112200.0
2013-06-18 15:35:00,36.14,36.16,36.12,36.13,105600.0,17.0637,17.0731,17.0543,17.059,105600.0
2013-06-18 15:40:00,36.13,36.18,36.12,36.12,140700.0,17.059,17.0826,17.0543,17.0543,140700.0
2013-06-18 15:45:00,36.12,36.13,36.07,36.09,232400.0,17.0543,17.059,17.0306,17.0401,232400.0
2013-06-18 15:50:00,36.09,36.1,36.04,36.08,297100.0,17.0401,17.0448,17.0165,17.0354,297100.0
2013-06-18 15:55:00,36.07,36.15,36.06,36.15,679400.0,17.0306,17.0684,17.0259,17.0684,679400.0
2013-06-19 09:30:00,36.12,36.19,36.05,36.17,158900.0,17.0543,17.0873,17.0212,17.0779,158900.0
2013-06-19 09:35:00,36.17,36.19,36.13,36.16,55400.0,17.0779,17.0873,17.059,17.0731,55400.0
2013-06-19 09:40:00,36.16,36.17,36.09,36.14,81400.0,17.0731,17.0779,17.0401,17.0637,81400.0
2013-06-19 09:45:00,36.14,36.16,36.09,36.12,108400.0,17.0637,17.0731,17.0401,17.0543,108400.0
2013-06-19 09:50:00,36.12,36.12,36.04,36.11,75200.0,17.0543,17.0543,17.0165,17.0495,75200.0
2013-06-19 09:55:00,36.11,36.14,36.09,36.1,40900.0,17.0495,17.0637,17.0401,17.0448,40900.0
2013-06-19 10:00:00,36.11,36.15,36.08,36.13,79300.0,17.0495,17.0684,17.0354,17.059,79300.0
2013-06-19 10:05:00,36.13,36.2,36.13,36.2,111600.0,17.059,17.092,17.059,17.092,111600.0
2013-06-19 10:10:00,36.21,36.25,36.2,36.23,66400.0,17.0967,17.1156,17.092,17.1062,66400.0
2013-06-19 10:15:00,36.23,36.25,36.21,36.23,54400.0,17.1062,17.1156,17.0967,17.1062,54400.0
2013-06-19 10:20:00,36.22,36.24,36.2,36.21,43200.0,17.1015,17.1109,17.092,17.0967,43200.0
2013-06-19 10:25:00,36.21,36.25,36.21,36.25,35900.0,17.0967,17.1156,17.0967,17.1156,35900.0
2013-06-19 10:30:00,36.24,36.24,36.15,36.16,44900.0,17.1109,17.1109,17.0684,17.0731,44900.0
2013-06-19 10:35:00,36.15,36.19,36.14,36.18,58900.0,17.0684,17.0873,17.0637,17.0826,58900.0
2013-06-19 10:40:00,36.17,36.18,36.15,36.18,31800.0,17.0779,17.0826,17.0684,17.0826,31800.0
2013-06-19 10:45:00,36.18,36.18,36.14,36.16,48800.0,17.0826,17.0826,17.0637,17.0731,48800.0
2013-06-19 10:50:00,36.16,36.16,36.11,36.11,42800.0,17.0731,17.0731,17.0495,17.0495,42800.0
2013-06-19 10:55:00,36.1,36.12,36.08,36.1,69100.0,17.0448,17.0543,17.0354,17.0448,69100.0
2013-06-19 11:00:00,36.09,36.1,36.06,36.09,31400.0,17.0401,17.0448,17.0259,17.0401,31400.0
2013-06-19 11:05:00,36.1,36.12,36.06,36.08,42000.0,17.0448,17.0543,17.0259,17.0354,42000.0
2013-06-19 11:10:00,36.08,36.11,36.08,36.08,40100.0,17.0354,17.0495,17.0354,17.0354,40100.0
2013-06-19 11:15:00,36.08,36.14,36.08,36.12,57200.0,17.0354,17.0637,17.0354,17.0543,57200.0
2013-06-19 11:20:00,36.13,36.13,36.08,36.08,35600.0,17.059,17.059,17.0354,17.0354,35600.0
2013-06-19 11:25:00,36.09,36.12,36.07,36.07,94700.0,17.0401,17.0543,17.0306,17.0306,94700.0
2013-06-19 11:30:00,36.07,36.13,36.06,36.11,110900.0,17.0306,17.059,17.0259,17.0495,110900.0
2013-06-19 11:35:00,36.12,36.13,36.09,36.09,154300.0,17.0543,17.059,17.0401,17.0401,154300.0
2013-06-19 11:40:00,36.09,36.12,36.06,36.09,83700.0,17.0401,17.0543,17.0259,17.0401,83700.0
2013-06-19 11:45:00,36.09,36.1,36.07,36.09,87600.0,17.0401,17.0448,17.0306,17.0401,87600.0
2013-06-19 11:50:00,36.09,36.11,36.09,36.09,19600.0,17.0401,17.0495,17.0401,17.0401,19600.0
2013-06-19 11:55:00,36.09,36.11,36.07,36.07,42100.0,17.0401,17.0495,17.0306,17.0306,42100.0
2013-06-19 12:00:00,36.07,36.08,36.04,36.04,57300.0,17.0306,17.0354,17.0165,17.0165,57300.0
2013-06-19 12:05:00,36.05,36.06,36.04,36.06,52400.0,17.0212,17.0259,17.0165,17.0259,52400.0
2013-06-19 12:10:00,36.05,36.06,36.04,36.06,31600.0,17.0212,17.0259,17.0165,17.0259,31600.0
2013-06-19 12:15:00,36.07,36.07,36.02,36.03,36800.0,17.0306,17.0306,17.007,17.0118,36800.0
2013-06-19 12:20:00,36.03,36.06,36.02,36.05,51000.0,17.0118,17.0259,17.007,17.0212,51000.0
2013-06-19 12:25:00,36.04,36.07,36.02,36.07,48900.0,17.0165,17.0306,17.007,17.0306,48900.0
2013-06-19 12:30:00,36.06,36.06,36.02,36.04,26000.0,17.0259,17.0259,17.007,17.0165,26000.0
2013-06-19 12:35:00,36.04,36.05,36.01,36.03,47400.0,17.0165,17.0212,17.0023,17.0118,47400.0
2013-06-19 12:40:00,36.02,36.06,36.02,36.03,28900.0,17.007,17.0259,17.007,17.0118,28900.0
2013-06-19 12:45:00,36.04,36.07,36.03,36.07,45500.0,17.0165,17.0306,17.0118,17.0306,45500.0
2013-06-19 12:50:00,36.06,36.08,36.05,36.08,23200.0,17.0259,17.0354,17.0212,17.0354,23200.0
2013-06-19 12:55:00,36.08,36.08,36.06,36.06,12900.0,17.0354,17.0354,17.0259,17.0259,12900.0
2013-06-19 13:00:00,36.07,36.07,36.02,36.02,30300.0,17.0306,17.0306,17.007,17.007,30300.0
2013-06-19 13:05:00,36.02,36.05,36.01,36.03,33800.0,17.007,17.0212,17.0023,17.0118,33800.0
2013-06-19 13:10:00,36.04,36.07,36.03,36.03,25800.0,17.0165,17.0306,17.0118,17.0118,25800.0
2013-06-19 13:15:00,36.03,36.04,36.01,36.03,34600.0,17.0118,17.0165,17.0023,17.0118,34600.0
2013-06-19 13:20:00,36.02,36.04,36.01,36.03,32300.0,17.007,17.0165,17.0023,17.0118,32300.0
2013-06-19 13:25:00,36.02,36.04,36.02,36.03,49600.0,17.007,17.0165,17.007,17.0118,49600.0
2013-06-19 13:30:00,36.02,36.03,36.01,36.02,38100.0,17.007,17.0118,17.0023,17.007,38100.0
2013-06-19 13:35:00,36.01,36.04,36.01,36.03,24600.0,17.0023,17.0165,17.0023,17.0118,24600.0
2013-06-19 13:40:00,36.02,36.05,36.02,36.05,26800.0,17.007,17.0212,17.007,17.0212,26800.0
2013-06-19 13:45:00,36.05,36.07,36.04,36.06,30400.0,17.0212,17.0306,17.0165,17.0259,30400.0
2013-06-19 13:50:00,36.06,36.08,36.06,36.08,48400.0,17.0259,17.0354,17.0259,17.0354,48400.0
2013-06-19 13:55:00,36.07,36.12,36.07,36.11,61400.0,17.0306,17.0543,17.0306,17.0495,61400.0
2013-06-19 14:00:00,36.11,36.14,35.87,35.91,217000.0,17.0495,17.0637,16.9362,16.9551,217000.0
2013-06-19 14:05:00,35.9,35.95,35.82,35.9,89800.0,16.9504,16.974,16.9126,16.9504,89800.0
2013-06-19 14:10:00,35.9,35.95,35.85,35.92,104100.0,16.9504,16.974,16.9268,16.9598,104100.0
2013-06-19 14:15:00,35.91,35.99,35.9,35.9,82600.0,16.9551,16.9929,16.9504,16.9504,82600.0
2013-06-19 14:20:00,35.9,35.92,35.8,35.81,143600.0,16.9504,16.9598,16.9032,16.9079,143600.0
2013-06-19 14:25:00,35.82,35.87,35.79,35.82,145000.0,16.9126,16.9362,16.8984,16.9126,145000.0
2013-06-19 14:30:00,35.82,35.84,35.75,35.78,112500.0,16.9126,16.922,16.8796,16.8937,112500.0
2013-06-19 14:35:00,35.78,35.9,35.72,35.74,253800.0,16.8937,16.9504,16.8654,16.8748,253800.0
2013-06-19 14:40:00,35.75,35.8,35.71,35.71,178200.0,16.8796,16.9032,16.8607,16.8607,178200.0
2013-06-19 14:45:00,35.71,35.72,35.56,35.59,185400.0,16.8607,16.8654,16.7898,16.804,185400.0
2013-06-19 14:50:00,35.59,35.59,35.5,35.52,138200.0,16.804,16.804,16.7615,16.771,138200.0
2013-06-19 14:55:00,35.52,35.52,35.37,35.39,240800.0,16.771,16.771,16.7001,16.7096,240800.0
2013-06-19 15:00:00,35.4,35.5,35.37,35.5,133700.0,16.7143,16.7615,16.7001,16.7615,133700.0
2013-06-19 15:05:00,35.5,35.54,35.47,35.49,115400.0,16.7615,16.7804,16.7474,16.7568,115400.0
2013-06-19 15:10:00,35.5,35.54,35.41,35.45,181900.0,16.7615,16.7804,16.719,16.7379,181900.0
2013-06-19 15:15:00,35.45,35.47,35.41,35.44,129400.0,16.7379,16.7474,16.719,16.7332,129400.0
2013-06-19 15:20:00,35.44,35.52,35.43,35.51,137900.0,16.7332,16.771,16.7285,16.7662,137900.0
2013-06-19 15:25:00,35.5,35.61,35.5,35.58,117700.0,16.7615,16.8135,16.7615,16.7993,117700.0
2013-06-19 15:30:00,35.59,35.6,35.46,35.46,168200.0,16.804,16.8087,16.7426,16.7426,168200.0
2013-06-19 15:35:00,35.45,35.53,35.45,35.5,210300.0,16.7379,16.7757,16.7379,16.7615,210300.0
2013-06-19 15:40:00,35.51,35.53,35.41,35.41,191100.0,16.7662,16.7757,16.719,16.719,191100.0
2013-06-19 15:45:00,35.41,35.41,35.28,35.3,369000.0,16.719,16.719,16.6576,16.6671,369000.0
2013-06-19 15:50:00,35.3,35.31,35.25,35.31,351700.0,16.6671,16.6718,16.6435,16.6718,351700.0
2013-06-19 15:55:00,35.31,35.33,35.19,35.2,860300.0,16.6718,16.6813,16.6151,16.6199,860300.0
2013-06-20 09:30:00,35.13,35.13,34.95,35.11,503200.0,16.5868,16.5868,16.5018,16.5774,503200.0
2013-06-20 09:35:00,35.1,35.2,35.07,35.2,205500.0,16.5727,16.6199,16.5585,16.6199,205500.0
2013-06-20 09:40:00,35.19,35.21,35.12,35.19,214000.0,16.6151,16.6246,16.5821,16.6151,214000.0
2013-06-20 09:45:00,35.19,35.23,35.12,35.14,201800.0,16.6151,16.634,16.5821,16.5915,201800.0
2013-06-20 09:50:00,35.13,35.15,35.04,35.13,231300.0,16.5868,16.5963,16.5443,16.5868,231300.0
2013-06-20 09:55:00,35.12,35.12,35.01,35.03,87900.0,16.5821,16.5821,16.5302,16.5396,87900.0
2013-06-20 10:00:00,35.04,35.08,34.97,34.97,214300.0,16.5443,16.5632,16.5113,16.5113,214300.0
2013-06-20 10:05:00,34.98,35.0,34.93,34.94,179900.0,16.516,16.5254,16.4924,16.4971,179900.0
2013-06-20 10:10:00,34.93,34.94,34.83,34.85,222700.0,16.4924,16.4971,16.4452,16.4546,222700.0
2013-06-20 10:15:00,34.84,34.87,34.77,34.86,124300.0,16.4499,16.4641,16.4168,16.4593,124300.0
2013-06-20 10:20:00,34.85,34.9,34.82,34.84,103100.0,16.4546,16.4782,16.4405,16.4499,103100.0
2013-06-20 10:25:00,34.84,34.88,34.76,34.77,197200.0,16.4499,16.4688,16.4121,16.4168,197200.0
2013-06-20 10:30:00,34.77,34.77,34.64,34.65,245200.0,16.4168,16.4168,16.3555,16.3602,245200.0
2013-06-20 10:35:00,34.65,34.72,34.62,34.72,234700.0,16.3602,16.3932,16.346,16.3932,234700.0
2013-06-20 10:40:00,34.71,34.76,34.69,34.73,115300.0,16.3885,16.4121,16.3791,16.398,115300.0
2013-06-20 10:45:00,34.73,34.8,34.7,34.79,127500.0,16.398,16.431,16.3838,16.4263,127500.0
2013-06-20 10:50:00,34.79,34.87,34.77,34.86,154900.0,16.4263,16.4641,16.4168,16.4593,154900.0
2013-06-20 10:55:00,34.85,34.88,34.78,34.78,101200.0,16.4546,16.4688,16.4216,16.4216,101200.0
2013-06-20 11:00:00,34.78,34.8,34.71,34.72,133700.0,16.4216,16.431,16.3885,16.3932,133700.0
2013-06-20 11:05:00,34.71,34.75,34.69,34.71,127700.0,16.3885,16.4074,16.3791,16.3885,127700.0
2013-06-20 11:10:00,34.71,34.77,34.69,34.73,199600.0,16.3885,16.4168,16.3791,16.398,199600.0
2013-06-20 11:15:00,34.72,34.75,34.7,34.72,134200.0,16.3932,16.4074,16.3838,16.3932,134200.0
2013-06-20 11:20:00,34.72,34.8,34.72,34.78,70600.0,16.3932,16.431,16.3932,16.4216,70600.0
2013-06-20 11:25:00,34.78,34.89,34.78,34.84,125000.0,16.4216,16.4735,16.4216,16.4499,125000.0
2013-06-20 11:30:00,34.84,34.87,34.77,34.77,168000.0,16.4499,16.4641,16.4168,16.4168,168000.0
2013-06-20 11:35:00,34.78,34.85,34.76,34.84,131000.0,16.4216,16.4546,16.4121,16.4499,131000.0
2013-06-20 11:40:00,34.84,34.87,34.79,34.8,82600.0,16.4499,16.4641,16.4263,16.431,82600.0
2013-06-20 11:45:00,34.8,34.84,34.75,34.79,95700.0,16.431,16.4499,16.4074,16.4263,95700.0
2013-06-20 11:50:00,34.78,34.85,34.78,34.84,77600.0,16.4216,16.4546,16.4216,16.4499,77600.0
2013-06-20 11:55:00,34.83,34.9,34.83,34.87,93000.0,16.4452,16.4782,16.4452,16.4641,93000.0
2013-06-20 12:00:00,34.88,34.93,34.86,34.9,95700.0,16.4688,16.4924,16.4593,16.4782,95700.0
2013-06-20 12:05:00,34.9,34.91,34.85,34.89,75500.0,16.4782,16.4829,16.4546,16.4735,75500.0
2013-06-20 12:10:00,34.89,34.96,34.88,34.95,101400.0,16.4735,16.5066,16.4688,16.5018,101400.0
2013-06-20 12:15:00,34.95,34.95,34.86,34.87,75300.0,16.5018,16.5018,16.4593,16.4641,75300.0
2013-06-20 12:20:00,34.87,34.92,34.85,34.91,60000.0,16.4641,16.4877,16.4546,16.4829,60000.0
2013-06-20 12:25:00,34.91,34.95,34.89,34.9,39300.0,16.4829,16.5018,16.4735,16.4782,39300.0
2013-06-20 12:30:00,34.9,34.92,34.83,34.84,106800.0,16.4782,16.4877,16.4452,16.4499,106800.0
2013-06-20 12:35:00,34.84,34.86,34.8,34.81,71900.0,16.4499,16.4593,16.431,16.4357,71900.0
2013-06-20 12:40:00,34.81,34.81,34.75,34.77,89200.0,16.4357,16.4357,16.4074,16.4168,89200.0
2013-06-20 12:45:00,34.77,34.79,34.75,34.77,53600.0,16.4168,16.4263,16.4074,16.4168,53600.0
2013-06-20 12:50:00,34.78,34.81,34.7,34.71,160900.0,16.4216,16.4357,16.3838,16.3885,160900.0
2013-06-20 12:55:00,34.71,34.78,34.7,34.76,91800.0,16.3885,16.4216,16.3838,16.4121,91800.0
2013-06-20 13:00:00,34.75,34.76,34.69,34.72,68500.0,16.4074,16.4121,16.3791,16.3932,68500.0
2013-06-20 13:05:00,34.72,34.77,34.7,34.77,36400.0,16.3932,16.4168,16.3838,16.4168,36400.0
2013-06-20 13:10:00,34.77,34.8,34.76,34.77,56800.0,16.4168,16.431,16.4121,16.4168,56800.0
2013-06-20 13:15:00,34.77,34.79,34.67,34.69,145100.0,16.4168,16.4263,16.3696,16.3791,145100.0
2013-06-20 13:20:00,34.68,34.7,34.64,34.69,94900.0,16.3743,16.3838,16.3555,16.3791,94900.0
2013-06-20 13:25:00,34.68,34.69,34.64,34.67,85100.0,16.3743,16.3791,16.3555,16.3696,85100.0
2013-06-20 13:30:00,34.66,34.7,34.63,34.7,176100.0,16.3649,16.3838,16.3507,16.3838,176100.0
2013-06-20 13:35:00,34.7,34.71,34.65,34.67,64700.0,16.3838,16.3885,16.3602,16.3696,64700.0
2013-06-20 13:40:00,34.67,34.73,34.64,34.73,99000.0,16.3696,16.398,16.3555,16.398,99000.0
2013-06-20 13:45:00,34.73,34.77,34.71,34.75,66300.0,16.398,16.4168,16.3885,16.4074,66300.0
2013-06-20 13:50:00,34.75,34.77,34.72,34.75,52500.0,16.4074,16.4168,16.3932,16.4074,52500.0
2013-06-20 13:55:00,34.75,34.75,34.7,34.73,80600.0,16.4074,16.4074,16.3838,16.398,80600.0
2013-06-20 14:00:00,34.73,34.73,34.67,34.68,146400.0,16.398,16.398,16.3696,16.3743,146400.0
2013-06-20 14:05:00,34.69,34.72,34.67,34.69,76300.0,16.3791,16.3932,16.3696,16.3791,76300.0
2013-06-20 14:10:00,34.69,34.69,34.6,34.61,151200.0,16.3791,16.3791,16.3366,16.3413,151200.0
2013-06-20 14:15:00,34.61,34.64,34.58,34.58,115000.0,16.3413,16.3555,16.3271,16.3271,115000.0
2013-06-20 14:20:00,34.58,34.6,34.36,34.44,652900.0,16.3271,16.3366,16.2233,16.261,652900.0
2013-06-20 14:25:00,34.44,34.5,34.33,34.34,149900.0,16.261,16.2894,16.2091,16.2138,149900.0
2013-06-20 14:30:00,34.34,34.43,34.33,34.39,119500.0,16.2138,16.2563,16.2091,16.2374,119500.0
2013-06-20 14:35:00,34.39,34.41,34.32,34.33,115000.0,16.2374,16.2469,16.2044,16.2091,115000.0
2013-06-20 14:40:00,34.33,34.47,34.33,34.47,166700.0,16.2091,16.2752,16.2091,16.2752,166700.0
2013-06-20 14:45:00,34.46,34.49,34.45,34.45,97100.0,16.2705,16.2846,16.2658,16.2658,97100.0
2013-06-20 14:50:00,34.45,34.45,34.35,34.4,122200.0,16.2658,16.2658,16.2185,16.2421,122200.0
2013-06-20 14:55:00,34.4,34.44,34.38,34.39,161300.0,16.2421,16.261,16.2327,16.2374,161300.0
2013-06-20 15:00:00,34.39,34.45,34.35,34.42,139300.0,16.2374,16.2658,16.2185,16.2516,139300.0
2013-06-20 15:05:00,34.42,34.54,34.42,34.53,134400.0,16.2516,16.3082,16.2516,16.3035,134400.0
2013-06-20 15:10:00,34.54,34.56,34.49,34.5,175600.0,16.3082,16.3177,16.2846,16.2894,175600.0
2013-06-20 15:15:00,34.51,34.52,34.46,34.46,168700.0,16.2941,16.2988,16.2705,16.2705,168700.0
2013-06-20 15:20:00,34.46,34.47,34.39,34.43,111400.0,16.2705,16.2752,16.2374,16.2563,111400.0
2013-06-20 15:25:00,34.44,34.49,34.42,34.44,130000.0,16.261,16.2846,16.2516,16.261,130000.0
2013-06-20 15:30:00,34.44,34.46,34.34,34.36,212500.0,16.261,16.2705,16.2138,16.2233,212500.0
2013-06-20 15:35:00,34.36,34.38,34.3,34.3,261800.0,16.2233,16.2327,16.1949,16.1949,261800.0
2013-06-20 15:40:00,34.3,34.35,34.27,34.3,310900.0,16.1949,16.2185,16.1808,16.1949,310900.0
2013-06-20 15:45:00,34.29,34.32,34.25,34.29,358700.0,16.1902,16.2044,16.1713,16.1902,358700.0
2013-06-20 15:50:00,34.29,34.4,34.29,34.4,317700.0,16.1902,16.2421,16.1902,16.2421,317700.0
2013-06-20 15:55:00,34.39,34.44,34.34,34.34,647600.0,16.2374,16.261,16.2138,16.2138,647600.0
2013-06-21 09:30:00,34.66,34.78,34.61,34.71,2452800.0,16.3649,16.4216,16.3413,16.3885,2452800.0
2013-06-21 09:35:00,34.71,34.86,34.7,34.83,170100.0,16.3885,16.4593,16.3838,16.4452,170100.0
2013-06-21 09:40:00,34.84,34.86,34.7,34.78,145700.0,16.4499,16.4593,16.3838,16.4216,145700.0
2013-06-21 09:45:00,34.77,34.85,34.74,34.8,107600.0,16.4168,16.4546,16.4027,16.431,107600.0
2013-06-21 09:50:00,34.8,34.84,34.76,34.8,117000.0,16.431,16.4499,16.4121,16.431,117000.0
2013-06-21 09:55:00,34.79,34.94,34.79,34.86,116600.0,16.4263,16.4971,16.4263,16.4593,116600.0
2013-06-21 10:00:00,34.85,35.05,34.82,35.05,149100.0,16.4546,16.549,16.4405,16.549,149100.0
2013-06-21 10:05:00,35.05,35.05,34.95,34.98,132000.0,16.549,16.549,16.5018,16.516,132000.0
2013-06-21 10:10:00,34.99,34.99,34.93,34.94,122900.0,16.5207,16.5207,16.4924,16.4971,122900.0
2013-06-21 10:15:00,34.93,34.99,34.9,34.95,118700.0,16.4924,16.5207,16.4782,16.5018,118700.0
2013-06-21 10:20:00,34.97,34.99,34.88,34.88,165800.0,16.5113,16.5207,16.4688,16.4688,165800.0
2013-06-21 10:25:00,34.89,34.93,34.82,34.89,106000.0,16.4735,16.4924,16.4405,16.4735,106000.0
2013-06-21 10:30:00,34.9,34.95,34.88,34.92,104700.0,16.4782,16.5018,16.4688,16.4877,104700.0
2013-06-21 10:35:00,34.92,34.94,34.86,34.94,102000.0,16.4877,16.4971,16.4593,16.4971,102000.0
2013-06-21 10:40:00,34.93,34.94,34.87,34.9,208600.0,16.4924,16.4971,16.4641,16.4782,208600.0
2013-06-21 10:45:00,34.91,34.95,34.89,34.94,168800.0,16.4829,16.5018,16.4735,16.4971,168800.0
2013-06-21 10:50:00,34.95,34.98,34.91,34.94,93200.0,16.5018,16.516,16.4829,16.4971,93200.0
2013-06-21 10:55:00,34.94,34.96,34.89,34.93,75700.0,16.4971,16.5066,16.4735,16.4924,75700.0
2013-06-21 11:00:00,34.93,34.97,34.89,34.9,102200.0,16.4924,16.5113,16.4735,16.4782,102200.0
2013-06-21 11:05:00,34.89,34.91,34.85,34.89,107100.0,16.4735,16.4829,16.4546,16.4735,107100.0
2013-06-21 11:10:00,34.89,34.91,34.83,34.84,111400.0,16.4735,16.4829,16.4452,16.4499,111400.0
2013-06-21 11:15:00,34.83,34.85,34.8,34.84,153500.0,16.4452,16.4546,16.431,16.4499,153500.0
2013-06-21 11:20:00,34.84,34.84,34.77,34.79,159300.0,16.4499,16.4499,16.4168,16.4263,159300.0
2013-06-21 11:25:00,34.79,34.8,34.72,34.74,92700.0,16.4263,16.431,16.3932,16.4027,92700.0
2013-06-21 11:30:00,34.73,34.73,34.62,34.67,124100.0,16.398,16.398,16.346,16.3696,124100.0
2013-06-21 11:35:00,34.66,34.76,34.65,34.71,59900.0,16.3649,16.4121,16.3602,16.3885,59900.0
2013-06-21 11:40:00,34.72,34.73,34.66,34.69,58000.0,16.3932,16.398,16.3649,16.3791,58000.0
2013-06-21 11:45:00,34.68,34.72,34.67,34.71,119600.0,16.3743,16.3932,16.3696,16.3885,119600.0
2013-06-21 11:50:00,34.71,34.72,34.65,34.65,70000.0,16.3885,16.3932,16.3602,16.3602,70000.0
2013-06-21 11:55:00,34.66,34.72,34.65,34.67,85100.0,16.3649,16.3932,16.3602,16.3696,85100.0
2013-06-21 12:00:00,34.67,34.8,34.67,34.8,78100.0,16.3696,16.431,16.3696,16.431,78100.0
2013-06-21 12:05:00,34.8,34.8,34.72,34.72,43600.0,16.431,16.431,16.3932,16.3932,43600.0
2013-06-21 12:10:00,34.71,34.74,34.64,34.65,57900.0,16.3885,16.4027,16.3555,16.3602,57900.0
2013-06-21 12:15:00,34.66,34.67,34.61,34.66,59300.0,16.3649,16.3696,16.3413,16.3649,59300.0
2013-06-21 12:20:00,34.65,34.68,34.61,34.64,59500.0,16.3602,16.3743,16.3413,16.3555,59500.0
2013-06-21 12:25:00,34.64,34.68,34.63,34.67,31600.0,16.3555,16.3743,16.3507,16.3696,31600.0
2013-06-21 12:30:00,34.67,34.68,34.65,34.65,48400.0,16.3696,16.3743,16.3602,16.3602,48400.0
2013-06-21 12:35:00,34.65,34.7,34.65,34.68,60700.0,16.3602,16.3838,16.3602,16.3743,60700.0
2013-06-21 12:40:00,34.69,34.78,34.66,34.74,67400.0,16.3791,16.4216,16.3649,16.4027,67400.0
2013-06-21 12:45:00,34.75,34.85,34.73,34.84,70300.0,16.4074,16.4546,16.398,16.4499,70300.0
2013-06-21 12:50:00,34.84,34.85,34.79,34.8,50100.0,16.4499,16.4546,16.4263,16.431,50100.0
2013-06-21 12:55:00,34.8,34.89,34.79,34.89,68800.0,16.431,16.4735,16.4263,16.4735,68800.0
2013-06-21 13:00:00,34.89,34.9,34.82,34.84,64900.0,16.4735,16.4782,16.4405,16.4499,64900.0
2013-06-21 13:05:00,34.84,34.87,34.81,34.86,65500.0,16.4499,16.4641,16.4357,16.4593,65500.0
2013-06-21 13:10:00,34.87,34.94,34.87,34.94,79200.0,16.4641,16.4971,16.4641,16.4971,79200.0
2013-06-21 13:15:00,34.94,35.0,34.94,34.98,59600.0,16.4971,16.5254,16.4971,16.516,59600.0
2013-06-21 13:20:00,34.98,34.99,34.92,34.93,47500.0,16.516,16.5207,16.4877,16.4924,47500.0
2013-06-21 13:25:00,34.93,34.93,34.9,34.91,39900.0,16.4924,16.4924,16.4782,16.4829,39900.0
2013-06-21 13:30:00,34.91,34.97,34.89,34.94,55600.0,16.4829,16.5113,16.4735,16.4971,55600.0
2013-06-21 13:35:00,34.93,34.97,34.92,34.93,43300.0,16.4924,16.5113,16.4877,16.4924,43300.0
2013-06-21 13:40:00,34.93,34.95,34.9,34.91,61400.0,16.4924,16.5018,16.4782,16.4829,61400.0
2013-06-21 13:45:00,34.9,34.92,34.88,34.9,45900.0,16.4782,16.4877,16.4688,16.4782,45900.0
2013-06-21 13:50:00,34.9,34.9,34.83,34.84,83500.0,16.4782,16.4782,16.4452,16.4499,83500.0
2013-06-21 13:55:00,34.85,34.86,34.81,34.83,120500.0,16.4546,16.4593,16.4357,16.4452,120500.0
2013-06-21 14:00:00,34.84,34.85,34.81,34.81,66600.0,16.4499,16.4546,16.4357,16.4357,66600.0
2013-06-21 14:05:00,34.81,34.83,34.8,34.82,70600.0,16.4357,16.4452,16.431,16.4405,70600.0
2013-06-21 14:10:00,34.82,34.84,34.8,34.8,56000.0,16.4405,16.4499,16.431,16.431,56000.0
2013-06-21 14:15:00,34.81,34.88,34.8,34.86,48900.0,16.4357,16.4688,16.431,16.4593,48900.0
2013-06-21 14:20:00,34.87,34.88,34.84,34.86,52800.0,16.4641,16.4688,16.4499,16.4593,52800.0
2013-06-21 14:25:00,34.86,34.9,34.83,34.88,46900.0,16.4593,16.4782,16.4452,16.4688,46900.0
2013-06-21 14:30:00,34.87,34.91,34.86,34.91,49300.0,16.4641,16.4829,16.4593,16.4829,49300.0
2013-06-21 14:35:00,34.91,34.95,34.89,34.94,59100.0,16.4829,16.5018,16.4735,16.4971,59100.0
2013-06-21 14:40:00,34.95,34.95,34.89,34.89,75800.0,16.5018,16.5018,16.4735,16.4735,75800.0
2013-06-21 14:45:00,34.9,34.93,34.89,34.92,37700.0,16.4782,16.4924,16.4735,16.4877,37700.0
2013-06-21 14:50:00,34.93,34.98,34.92,34.98,40700.0,16.4924,16.516,16.4877,16.516,40700.0
2013-06-21 14:55:00,34.97,35.01,34.94,35.01,86800.0,16.5113,16.5302,16.4971,16.5302,86800.0
2013-06-21 15:00:00,35.0,35.06,34.99,35.06,72700.0,16.5254,16.5538,16.5207,16.5538,72700.0
2013-06-21 15:05:00,35.06,35.13,35.05,35.11,83900.0,16.5538,16.5868,16.549,16.5774,83900.0
2013-06-21 15:10:00,35.11,35.13,35.09,35.09,81300.0,16.5774,16.5868,16.5679,16.5679,81300.0
2013-06-21 15:15:00,35.1,35.1,35.01,35.01,90000.0,16.5727,16.5727,16.5302,16.5302,90000.0
2013-06-21 15:20:00,35.0,35.06,34.99,35.03,111800.0,16.5254,16.5538,16.5207,16.5396,111800.0
2013-06-21 15:25:00,35.04,35.07,35.02,35.07,74200.0,16.5443,16.5585,16.5349,16.5585,74200.0
2013-06-21 15:30:00,35.07,35.08,35.03,35.03,93900.0,16.5585,16.5632,16.5396,16.5396,93900.0
2013-06-21 15:35:00,35.03,35.05,35.01,35.02,117300.0,16.5396,16.549,16.5302,16.5349,117300.0
2013-06-21 15:40:00,35.01,35.02,34.93,34.93,151300.0,16.5302,16.5349,16.4924,16.4924,151300.0
2013-06-21 15:45:00,34.93,34.98,34.88,34.98,223600.0,16.4924,16.516,16.4688,16.516,223600.0
2013-06-21 15:50:00,34.98,34.98,34.9,34.96,204500.0,16.516,16.516,16.4782,16.5066,204500.0
2013-06-21 15:55:00,34.95,34.98,34.93,34.94,405000.0,16.5018,16.516,16.4924,16.4971,405000.0
2013-06-24 09:30:00,34.6,34.76,34.55,34.73,273300.0,16.3366,16.4121,16.313,16.398,273300.0
2013-06-24 09:35:00,34.71,34.79,34.68,34.75,144700.0,16.3885,16.4263,16.3743,16.4074,144700.0
2013-06-24 09:40:00,34.74,34.82,34.71,34.74,127900.0,16.4027,16.4405,16.3885,16.4027,127900.0
2013-06-24 09:45:00,34.75,34.8,34.7,34.71,120100.0,16.4074,16.431,16.3838,16.3885,120100.0
2013-06-24 09:50:00,34.7,34.8,34.7,34.73,153600.0,16.3838,16.431,16.3838,16.398,153600.0
2013-06-24 09:55:00,34.73,34.75,34.6,34.63,206400.0,16.398,16.4074,16.3366,16.3507,206400.0
2013-06-24 10:00:00,34.63,34.64,34.55,34.59,159800.0,16.3507,16.3555,16.313,16.3319,159800.0
2013-06-24 10:05:00,34.59,34.72,34.58,34.7,96900.0,16.3319,16.3932,16.3271,16.3838,96900.0
2013-06-24 10:10:00,34.71,34.75,34.7,34.71,61900.0,16.3885,16.4074,16.3838,16.3885,61900.0
2013-06-24 10:15:00,34.71,34.76,34.69,34.74,117000.0,16.3885,16.4121,16.3791,16.4027,117000.0
2013-06-24 10:20:00,34.75,34.75,34.65,34.65,101300.0,16.4074,16.4074,16.3602,16.3602,101300.0
2013-06-24 10:25:00,34.64,34.65,34.57,34.61,99200.0,16.3555,16.3602,16.3224,16.3413,99200.0
2013-06-24 10:30:00,34.6,34.7,34.59,34.66,92700.0,16.3366,16.3838,16.3319,16.3649,92700.0
2013-06-24 10:35:00,34.65,34.81,34.63,34.8,118000.0,16.3602,16.4357,16.3507,16.431,118000.0
2013-06-24 10:40:00,34.8,34.86,34.65,34.85,191300.0,16.431,16.4593,16.3602,16.4546,191300.0
2013-06-24 10:45:00,34.85,34.85,34.78,34.82,123400.0,16.4546,16.4546,16.4216,16.4405,123400.0
2013-06-24 10:50:00,34.82,34.87,34.81,34.83,72300.0,16.4405,16.4641,16.4357,16.4452,72300.0
2013-06-24 10:55:00,34.83,34.88,34.8,34.86,111300.0,16.4452,16.4688,16.431,16.4593,111300.0
2013-06-24 11:00:00,34.86,34.89,34.84,34.86,71100.0,16.4593,16.4735,16.4499,16.4593,71100.0
2013-06-24 11:05:00,34.85,34.86,34.82,34.85,75000.0,16.4546,16.4593,16.4405,16.4546,75000.0
2013-06-24 11:10:00,34.84,34.86,34.8,34.83,82700.0,16.4499,16.4593,16.431,16.4452,82700.0
2013-06-24 11:15:00,34.82,34.84,34.74,34.76,142800.0,16.4405,16.4499,16.4027,16.4121,142800.0
2013-06-24 11:20:00,34.75,34.75,34.66,34.69,101000.0,16.4074,16.4074,16.3649,16.3791,101000.0
2013-06-24 11:25:00,34.7,34.7,34.62,34.63,60200.0,16.3838,16.3838,16.346,16.3507,60200.0
2013-06-24 11:30:00,34.63,34.65,34.58,34.58,180700.0,16.3507,16.3602,16.3271,16.3271,180700.0
2013-06-24 11:35:00,34.58,34.62,34.56,34.57,78500.0,16.3271,16.346,16.3177,16.3224,78500.0
2013-06-24 11:40:00,34.56,34.62,34.52,34.52,71500.0,16.3177,16.346,16.2988,16.2988,71500.0
2013-06-24 11:45:00,34.52,34.58,34.49,34.56,154700.0,16.2988,16.3271,16.2846,16.3177,154700.0
2013-06-24 11:50:00,34.55,34.59,34.54,34.56,94500.0,16.313,16.3319,16.3082,16.3177,94500.0
2013-06-24 11:55:00,34.56,34.57,34.5,34.52,75500.0,16.3177,16.3224,16.2894,16.2988,75500.0
2013-06-24 12:00:00,34.53,34.57,34.46,34.47,111200.0,16.3035,16.3224,16.2705,16.2752,111200.0
2013-06-24 12:05:00,34.47,34.49,34.43,34.45,77900.0,16.2752,16.2846,16.2563,16.2658,77900.0
2013-06-24 12:10:00,34.44,34.5,34.41,34.47,77000.0,16.261,16.2894,16.2469,16.2752,77000.0
2013-06-24 12:15:00,34.47,34.5,34.44,34.44,64200.0,16.2752,16.2894,16.261,16.261,64200.0
2013-06-24 12:20:00,34.44,34.45,34.4,34.41,56100.0,16.261,16.2658,16.2421,16.2469,56100.0
2013-06-24 12:25:00,34.42,34.51,34.4,34.48,75200.0,16.2516,16.2941,16.2421,16.2799,75200.0
2013-06-24 12:30:00,34.49,34.56,34.49,34.54,106800.0,16.2846,16.3177,16.2846,16.3082,106800.0
2013-06-24 12:35:00,34.54,34.58,34.54,34.55,57100.0,16.3082,16.3271,16.3082,16.313,57100.0
2013-06-24 12:40:00,34.55,34.59,34.52,34.56,71800.0,16.313,16.3319,16.2988,16.3177,71800.0
2013-06-24 12:45:00,34.56,34.58,34.52,34.52,51200.0,16.3177,16.3271,16.2988,16.2988,51200.0
2013-06-24 12:50:00,34.52,34.58,34.51,34.58,60800.0,16.2988,16.3271,16.2941,16.3271,60800.0
2013-06-24 12:55:00,34.59,34.67,34.58,34.64,87000.0,16.3319,16.3696,16.3271,16.3555,87000.0
2013-06-24 13:00:00,34.66,34.67,34.63,34.66,50100.0,16.3649,16.3696,16.3507,16.3649,50100.0
2013-06-24 13:05:00,34.65,34.68,34.61,34.66,72200.0,16.3602,16.3743,16.3413,16.3649,72200.0
2013-06-24 13:10:00,34.67,34.78,34.65,34.77,129200.0,16.3696,16.4216,16.3602,16.4168,129200.0
2013-06-24 13:15:00,34.77,34.8,34.75,34.8,98700.0,16.4168,16.431,16.4074,16.431,98700.0
2013-06-24 13:20:00,34.79,34.81,34.73,34.74,118900.0,16.4263,16.4357,16.398,16.4027,118900.0
2013-06-24 13:25:00,34.74,34.8,34.72,34.79,124600.0,16.4027,16.431,16.3932,16.4263,124600.0
2013-06-24 13:30:00,34.8,34.81,34.76,34.77,93400.0,16.431,16.4357,16.4121,16.4168,93400.0
2013-06-24 13:35:00,34.77,34.78,34.75,34.76,37100.0,16.4168,16.4216,16.4074,16.4121,37100.0
2013-06-24 13:40:00,34.76,34.83,34.75,34.81,82100.0,16.4121,16.4452,16.4074,16.4357,82100.0
2013-06-24 13:45:00,34.82,34.83,34.76,34.79,83200.0,16.4405,16.4452,16.4121,16.4263,83200.0
2013-06-24 13:50:00,34.79,34.79,34.73,34.77,51900.0,16.4263,16.4263,16.398,16.4168,51900.0
2013-06-24 13:55:00,34.77,34.81,34.75,34.79,68800.0,16.4168,16.4357,16.4074,16.4263,68800.0
2013-06-24 14:00:00,34.79,34.8,34.72,34.77,173500.0,16.4263,16.431,16.3932,16.4168,173500.0
2013-06-24 14:05:00,34.78,34.86,34.78,34.85,77700.0,16.4216,16.4593,16.4216,16.4546,77700.0
2013-06-24 14:10:00,34.85,34.9,34.85,34.87,114400.0,16.4546,16.4782,16.4546,16.4641,114400.0
2013-06-24 14:15:00,34.87,34.9,34.84,34.86,107000.0,16.4641,16.4782,16.4499,16.4593,107000.0
2013-06-24 14:20:00,34.87,35.0,34.86,34.99,171200.0,16.4641,16.5254,16.4593,16.5207,171200.0
2013-06-24 14:25:00,34.99,35.02,34.98,34.99,127200.0,16.5207,16.5349,16.516,16.5207,127200.0
2013-06-24 14:30:00,34.98,35.01,34.96,35.0,100600.0,16.516,16.5302,16.5066,16.5254,100600.0
2013-06-24 14:35:00,35.0,35.03,34.97,35.03,92800.0,16.5254,16.5396,16.5113,16.5396,92800.0
2013-06-24 14:40:00,35.02,35.05,34.95,34.95,69900.0,16.5349,16.549,16.5018,16.5018,69900.0
2013-06-24 14:45:00,34.96,34.97,34.92,34.95,73200.0,16.5066,16.5113,16.4877,16.5018,73200.0
2013-06-24 14:50:00,34.95,34.98,34.93,34.94,56600.0,16.5018,16.516,16.4924,16.4971,56600.0
2013-06-24 14:55:00,34.93,34.98,34.91,34.96,105200.0,16.4924,16.516,16.4829,16.5066,105200.0
2013-06-24 15:00:00,34.96,34.99,34.92,34.97,95100.0,16.5066,16.5207,16.4877,16.5113,95100.0
2013-06-24 15:05:00,34.96,35.0,34.96,34.96,82900.0,16.5066,16.5254,16.5066,16.5066,82900.0
2013-06-24 15:10:00,34.97,34.98,34.91,34.93,81300.0,16.5113,16.516,16.4829,16.4924,81300.0
2013-06-24 15:15:00,34.93,34.93,34.85,34.86,136600.0,16.4924,16.4924,16.4546,16.4593,136600.0
2013-06-24 15:20:00,34.86,34.92,34.85,34.89,148500.0,16.4593,16.4877,16.4546,16.4735,148500.0
2013-06-24 15:25:00,34.89,34.91,34.86,34.86,123300.0,16.4735,16.4829,16.4593,16.4593,123300.0
2013-06-24 15:30:00,34.87,34.91,34.86,34.86,109600.0,16.4641,16.4829,16.4593,16.4593,109600.0
2013-06-24 15:35:00,34.87,34.95,34.86,34.94,142000.0,16.4641,16.5018,16.4593,16.4971,142000.0
2013-06-24 15:40:00,34.94,34.94,34.89,34.9,166900.0,16.4971,16.4971,16.4735,16.4782,166900.0
2013-06-24 15:45:00,34.9,34.9,34.73,34.77,349300.0,16.4782,16.4782,16.398,16.4168,349300.0
2013-06-24 15:50:00,34.76,34.8,34.74,34.78,384800.0,16.4121,16.431,16.4027,16.4216,384800.0
2013-06-24 15:55:00,34.77,34.77,34.61,34.62,502600.0,16.4168,16.4168,16.3413,16.346,502600.0
2013-06-25 09:30:00,34.85,35.06,34.77,34.91,332600.0,16.4546,16.5538,16.4168,16.4829,332600.0
2013-06-25 09:35:00,34.9,34.96,34.85,34.96,302200.0,16.4782,16.5066,16.4546,16.5066,302200.0
2013-06-25 09:40:00,34.96,35.09,34.95,35.07,218000.0,16.5066,16.5679,16.5018,16.5585,218000.0
2013-06-25 09:45:00,35.07,35.08,34.98,34.98,173400.0,16.5585,16.5632,16.516,16.516,173400.0
2013-06-25 09:50:00,35.0,35.09,35.0,35.06,139700.0,16.5254,16.5679,16.5254,16.5538,139700.0
2013-06-25 09:55:00,35.06,35.07,34.92,35.0,100900.0,16.5538,16.5585,16.4877,16.5254,100900.0
2013-06-25 10:00:00,35.0,35.08,34.95,35.06,163900.0,16.5254,16.5632,16.5018,16.5538,163900.0
2013-06-25 10:05:00,35.07,35.07,34.95,34.97,179100.0,16.5585,16.5585,16.5018,16.5113,179100.0
2013-06-25 10:10:00,34.98,35.07,34.97,34.98,147400.0,16.516,16.5585,16.5113,16.516,147400.0
2013-06-25 10:15:00,35.0,35.01,34.88,34.91,158400.0,16.5254,16.5302,16.4688,16.4829,158400.0
2013-06-25 10:20:00,34.91,35.05,34.91,35.03,152700.0,16.4829,16.549,16.4829,16.5396,152700.0
2013-06-25 10:25:00,35.03,35.07,35.01,35.05,128500.0,16.5396,16.5585,16.5302,16.549,128500.0
2013-06-25 10:30:00,35.05,35.06,34.98,34.98,99800.0,16.549,16.5538,16.516,16.516,99800.0
2013-06-25 10:35:00,34.98,35.01,34.93,34.99,81600.0,16.516,16.5302,16.4924,16.5207,81600.0
2013-06-25 10:40:00,35.0,35.06,34.98,35.05,101400.0,16.5254,16.5538,16.516,16.549,101400.0
2013-06-25 10:45:00,35.05,35.15,35.05,35.15,125700.0,16.549,16.5963,16.549,16.5963,125700.0
2013-06-25 10:50:00,35.15,35.19,35.11,35.18,76600.0,16.5963,16.6151,16.5774,16.6104,76600.0
2013-06-25 10:55:00,35.19,35.24,35.19,35.2,79900.0,16.6151,16.6388,16.6151,16.6199,79900.0
2013-06-25 11:00:00,35.2,35.21,35.11,35.11,108200.0,16.6199,16.6246,16.5774,16.5774,108200.0
2013-06-25 11:05:00,35.1,35.23,35.09,35.23,100600.0,16.5727,16.634,16.5679,16.634,100600.0
2013-06-25 11:10:00,35.23,35.24,35.17,35.2,84000.0,16.634,16.6388,16.6057,16.6199,84000.0
2013-06-25 11:15:00,35.21,35.24,35.19,35.23,74800.0,16.6246,16.6388,16.6151,16.634,74800.0
2013-06-25 11:20:00,35.22,35.25,35.21,35.22,88700.0,16.6293,16.6435,16.6246,16.6293,88700.0
2013-06-25 11:25:00,35.22,35.23,35.14,35.19,98500.0,16.6293,16.634,16.5915,16.6151,98500.0
2013-06-25 11:30:00,35.19,35.22,35.16,35.18,120400.0,16.6151,16.6293,16.601,16.6104,120400.0
2013-06-25 11:35:00,35.18,35.23,35.17,35.21,64600.0,16.6104,16.634,16.6057,16.6246,64600.0
2013-06-25 11:40:00,35.21,35.24,35.19,35.2,86700.0,16.6246,16.6388,16.6151,16.6199,86700.0
2013-06-25 11:45:00,35.2,35.21,35.15,35.18,93700.0,16.6199,16.6246,16.5963,16.6104,93700.0
2013-06-25 11:50:00,35.18,35.28,35.17,35.26,134700.0,16.6104,16.6576,16.6057,16.6482,134700.0
2013-06-25 11:55:00,35.26,35.34,35.26,35.34,67100.0,16.6482,16.686,16.6482,16.686,67100.0
2013-06-25 12:00:00,35.33,35.34,35.29,35.3,100000.0,16.6813,16.686,16.6624,16.6671,100000.0
2013-06-25 12:05:00,35.31,35.33,35.3,35.31,59500.0,16.6718,16.6813,16.6671,16.6718,59500.0
2013-06-25 12:10:00,35.32,35.38,35.31,35.35,92600.0,16.6765,16.7049,16.6718,16.6907,92600.0
2013-06-25 12:15:00,35.35,35.4,35.32,35.4,113800.0,16.6907,16.7143,16.6765,16.7143,113800.0
2013-06-25 12:20:00,35.4,35.42,35.35,35.35,91500.0,16.7143,16.7237,16.6907,16.6907,91500.0
2013-06-25 12:25:00,35.36,35.36,35.27,35.27,83100.0,16.6954,16.6954,16.6529,16.6529,83100.0
2013-06-25 12:30:00,35.28,35.35,35.28,35.35,119800.0,16.6576,16.6907,16.6576,16.6907,119800.0
2013-06-25 12:35:00,35.35,35.37,35.32,35.33,53000.0,16.6907,16.7001,16.6765,16.6813,53000.0
2013-06-25 12:40:00,35.33,35.34,35.29,35.31,51900.0,16.6813,16.686,16.6624,16.6718,51900.0
2013-06-25 12:45:00,35.32,35.34,35.28,35.28,84800.0,16.6765,16.686,16.6576,16.6576,84800.0
2013-06-25 12:50:00,35.28,35.29,35.25,35.25,44300.0,16.6576,16.6624,16.6435,16.6435,44300.0
2013-06-25 12:55:00,35.26,35.26,35.2,35.22,74900.0,16.6482,16.6482,16.6199,16.6293,74900.0
2013-06-25 13:00:00,35.21,35.22,35.19,35.19,45000.0,16.6246,16.6293,16.6151,16.6151,45000.0
2013-06-25 13:05:00,35.19,35.23,35.15,35.17,89600.0,16.6151,16.634,16.5963,16.6057,89600.0
2013-06-25 13:10:00,35.18,35.23,35.16,35.23,51000.0,16.6104,16.634,16.601,16.634,51000.0
2013-06-25 13:15:00,35.22,35.23,35.13,35.13,133600.0,16.6293,16.634,16.5868,16.5868,133600.0
2013-06-25 13:20:00,35.13,35.13,35.09,35.12,68500.0,16.5868,16.5868,16.5679,16.5821,68500.0
2013-06-25 13:25:00,35.11,35.13,35.1,35.1,33600.0,16.5774,16.5868,16.5727,16.5727,33600.0
2013-06-25 13:30:00,35.11,35.11,35.06,35.09,126200.0,16.5774,16.5774,16.5538,16.5679,126200.0
2013-06-25 13:35:00,35.09,35.11,35.08,35.1,48800.0,16.5679,16.5774,16.5632,16.5727,48800.0
2013-06-25 13:40:00,35.1,35.1,35.03,35.06,245900.0,16.5727,16.5727,16.5396,16.5538,245900.0
2013-06-25 13:45:00,35.06,35.06,34.98,35.01,181300.0,16.5538,16.5538,16.516,16.5302,181300.0
2013-06-25 13:50:00,35.02,35.02,34.99,35.0,37100.0,16.5349,16.5349,16.5207,16.5254,37100.0
2013-06-25 13:55:00,35.0,35.0,34.95,34.97,79100.0,16.5254,16.5254,16.5018,16.5113,79100.0
2013-06-25 14:00:00,34.96,34.96,34.91,34.93,136400.0,16.5066,16.5066,16.4829,16.4924,136400.0
2013-06-25 14:05:00,34.92,34.95,34.91,34.92,63500.0,16.4877,16.5018,16.4829,16.4877,63500.0
2013-06-25 14:10:00,34.92,34.93,34.88,34.9,62100.0,16.4877,16.4924,16.4688,16.4782,62100.0
2013-06-25 14:15:00,34.9,34.92,34.88,34.91,56400.0,16.4782,16.4877,16.4688,16.4829,56400.0
2013-06-25 14:20:00,34.91,34.91,34.86,34.9,48100.0,16.4829,16.4829,16.4593,16.4782,48100.0
2013-06-25 14:25:00,34.9,34.94,34.88,34.93,75200.0,16.4782,16.4971,16.4688,16.4924,75200.0
2013-06-25 14:30:00,34.92,34.99,34.9,34.98,123100.0,16.4877,16.5207,16.4782,16.516,123100.0
2013-06-25 14:35:00,34.98,35.03,34.98,35.01,66400.0,16.516,16.5396,16.516,16.5302,66400.0
2013-06-25 14:40:00,35.0,35.02,34.97,34.98,101100.0,16.5254,16.5349,16.5113,16.516,101100.0
2013-06-25 14:45:00,34.98,35.01,34.96,34.97,66300.0,16.516,16.5302,16.5066,16.5113,66300.0
2013-06-25 14:50:00,34.97,35.01,34.97,34.98,59600.0,16.5113,16.5302,16.5113,16.516,59600.0
2013-06-25 14:55:00,34.98,35.01,34.96,34.96,65800.0,16.516,16.5302,16.5066,16.5066,65800.0
2013-06-25 15:00:00,34.97,35.02,34.96,35.02,68600.0,16.5113,16.5349,16.5066,16.5349,68600.0
2013-06-25 15:05:00,35.02,35.02,34.98,35.0,157100.0,16.5349,16.5349,16.516,16.5254,157100.0
2013-06-25 15:10:00,35.0,35.01,34.98,34.99,68800.0,16.5254,16.5302,16.516,16.5207,68800.0
2013-06-25 15:15:00,34.99,35.02,34.98,34.98,69500.0,16.5207,16.5349,16.516,16.516,69500.0
2013-06-25 15:20:00,34.98,35.04,34.97,35.03,58900.0,16.516,16.5443,16.5113,16.5396,58900.0
2013-06-25 15:25:00,35.02,35.04,35.01,35.01,100200.0,16.5349,16.5443,16.5302,16.5302,100200.0
2013-06-25 15:30:00,35.01,35.07,35.0,35.06,129400.0,16.5302,16.5585,16.5254,16.5538,129400.0
2013-06-25 15:35:00,35.05,35.11,35.05,35.07,155800.0,16.549,16.5774,16.549,16.5585,155800.0
2013-06-25 15:40:00,35.07,35.1,35.04,35.04,285100.0,16.5585,16.5727,16.5443,16.5443,285100.0
2013-06-25 15:45:00,35.04,35.04,34.95,34.96,355400.0,16.5443,16.5443,16.5018,16.5066,355400.0
2013-06-25 15:50:00,34.96,35.01,34.94,35.01,319600.0,16.5066,16.5302,16.4971,16.5302,319600.0
2013-06-25 15:55:00,35.0,35.02,34.91,34.94,597100.0,16.5254,16.5349,16.4829,16.4971,597100.0
2013-06-26 09:30:00,35.22,35.47,35.14,35.38,184500.0,16.6293,16.7474,16.5915,16.7049,184500.0
2013-06-26 09:35:00,35.36,35.36,35.28,35.29,106700.0,16.6954,16.6954,16.6576,16.6624,106700.0
2013-06-26 09:40:00,35.29,35.31,35.22,35.28,156800.0,16.6624,16.6718,16.6293,16.6576,156800.0
2013-06-26 09:45:00,35.29,35.29,35.21,35.22,66000.0,16.6624,16.6624,16.6246,16.6293,66000.0
2013-06-26 09:50:00,35.23,35.25,35.19,35.21,55200.0,16.634,16.6435,16.6151,16.6246,55200.0
2013-06-26 09:55:00,35.22,35.24,35.12,35.18,115900.0,16.6293,16.6388,16.5821,16.6104,115900.0
2013-06-26 10:00:00,35.19,35.23,35.13,35.13,113700.0,16.6151,16.634,16.5868,16.5868,113700.0
2013-06-26 10:05:00,35.14,35.18,35.14,35.15,68000.0,16.5915,16.6104,16.5915,16.5963,68000.0
2013-06-26 10:10:00,35.16,35.19,35.14,35.18,58400.0,16.601,16.6151,16.5915,16.6104,58400.0
2013-06-26 10:15:00,35.18,35.18,35.11,35.12,193200.0,16.6104,16.6104,16.5774,16.5821,193200.0
2013-06-26 10:20:00,35.13,35.14,35.1,35.12,145200.0,16.5868,16.5915,16.5727,16.5821,145200.0
2013-06-26 10:25:00,35.11,35.12,35.02,35.02,137600.0,16.5774,16.5821,16.5349,16.5349,137600.0
2013-06-26 10:30:00,35.03,35.1,35.01,35.08,143600.0,16.5396,16.5727,16.5302,16.5632,143600.0
2013-06-26 10:35:00,35.08,35.19,35.08,35.18,111300.0,16.5632,16.6151,16.5632,16.6104,111300.0
2013-06-26 10:40:00,35.18,35.2,35.15,35.17,96900.0,16.6104,16.6199,16.5963,16.6057,96900.0
2013-06-26 10:45:00,35.17,35.21,35.16,35.21,74800.0,16.6057,16.6246,16.601,16.6246,74800.0
2013-06-26 10:50:00,35.21,35.21,35.18,35.2,32800.0,16.6246,16.6246,16.6104,16.6199,32800.0
2013-06-26 10:55:00,35.2,35.2,35.15,35.18,45300.0,16.6199,16.6199,16.5963,16.6104,45300.0
2013-06-26 11:00:00,35.18,35.19,35.16,35.16,51200.0,16.6104,16.6151,16.601,16.601,51200.0
2013-06-26 11:05:00,35.15,35.16,35.11,35.13,73400.0,16.5963,16.601,16.5774,16.5868,73400.0
2013-06-26 11:10:00,35.12,35.14,35.09,35.14,32100.0,16.5821,16.5915,16.5679,16.5915,32100.0
2013-06-26 11:15:00,35.14,35.19,35.14,35.17,76400.0,16.5915,16.6151,16.5915,16.6057,76400.0
2013-06-26 11:20:00,35.17,35.22,35.16,35.2,40900.0,16.6057,16.6293,16.601,16.6199,40900.0
2013-06-26 11:25:00,35.2,35.23,35.19,35.22,67800.0,16.6199,16.634,16.6151,16.6293,67800.0
2013-06-26 11:30:00,35.22,35.25,35.2,35.23,115800.0,16.6293,16.6435,16.6199,16.634,115800.0
2013-06-26 11:35:00,35.24,35.25,35.22,35.24,53800.0,16.6388,16.6435,16.6293,16.6388,53800.0
2013-06-26 11:40:00,35.24,35.24,35.19,35.21,106400.0,16.6388,16.6388,16.6151,16.6246,106400.0
2013-06-26 11:45:00,35.2,35.23,35.2,35.2,77600.0,16.6199,16.634,16.6199,16.6199,77600.0
2013-06-26 11:50:00,35.2,35.22,35.19,35.2,48500.0,16.6199,16.6293,16.6151,16.6199,48500.0
2013-06-26 11:55:00,35.2,35.23,35.19,35.21,57700.0,16.6199,16.634,16.6151,16.6246,57700.0
2013-06-26 12:00:00,35.21,35.28,35.19,35.27,131800.0,16.6246,16.6576,16.6151,16.6529,131800.0
2013-06-26 12:05:00,35.27,35.27,35.22,35.23,63300.0,16.6529,16.6529,16.6293,16.634,63300.0
2013-06-26 12:10:00,35.22,35.23,35.21,35.22,51200.0,16.6293,16.634,16.6246,16.6293,51200.0
2013-06-26 12:15:00,35.21,35.23,35.2,35.2,67000.0,16.6246,16.634,16.6199,16.6199,67000.0
2013-06-26 12:20:00,35.21,35.21,35.15,35.15,65600.0,16.6246,16.6246,16.5963,16.5963,65600.0
2013-06-26 12:25:00,35.14,35.15,35.14,35.14,20400.0,16.5915,16.5963,16.5915,16.5915,20400.0
2013-06-26 12:30:00,35.14,35.15,35.12,35.13,29800.0,16.5915,16.5963,16.5821,16.5868,29800.0
2013-06-26 12:35:00,35.12,35.16,35.09,35.16,56900.0,16.5821,16.601,16.5679,16.601,56900.0
2013-06-26 12:40:00,35.16,35.18,35.14,35.16,70100.0,16.601,16.6104,16.5915,16.601,70100.0
2013-06-26 12:45:00,35.16,35.17,35.14,35.14,36900.0,16.601,16.6057,16.5915,16.5915,36900.0
2013-06-26 12:50:00,35.14,35.15,35.12,35.12,25300.0,16.5915,16.5963,16.5821,16.5821,25300.0
2013-06-26 12:55:00,35.12,35.13,35.08,35.11,60700.0,16.5821,16.5868,16.5632,16.5774,60700.0
2013-06-26 13:00:00,35.1,35.14,35.08,35.09,52800.0,16.5727,16.5915,16.5632,16.5679,52800.0
2013-06-26 13:05:00,35.08,35.13,35.07,35.12,38800.0,16.5632,16.5868,16.5585,16.5821,38800.0
2013-06-26 13:10:00,35.11,35.15,35.11,35.14,41900.0,16.5774,16.5963,16.5774,16.5915,41900.0
2013-06-26 13:15:00,35.14,35.18,35.14,35.16,32200.0,16.5915,16.6104,16.5915,16.601,32200.0
2013-06-26 13:20:00,35.17,35.18,35.15,35.18,49000.0,16.6057,16.6104,16.5963,16.6104,49000.0
2013-06-26 13:25:00,35.17,35.21,35.17,35.21,75700.0,16.6057,16.6246,16.6057,16.6246,75700.0
2013-06-26 13:30:00,35.2,35.22,35.16,35.16,253700.0,16.6199,16.6293,16.601,16.601,253700.0
2013-06-26 13:35:00,35.16,35.21,35.15,35.21,66600.0,16.601,16.6246,16.5963,16.6246,66600.0
2013-06-26 13:40:00,35.2,35.2,35.15,35.18,49900.0,16.6199,16.6199,16.5963,16.6104,49900.0
2013-06-26 13:45:00,35.19,35.22,35.19,35.2,47900.0,16.6151,16.6293,16.6151,16.6199,47900.0
2013-06-26 13:50:00,35.2,35.22,35.18,35.21,43700.0,16.6199,16.6293,16.6104,16.6246,43700.0
2013-06-26 13:55:00,35.2,35.23,35.2,35.21,45900.0,16.6199,16.634,16.6199,16.6246,45900.0
2013-06-26 14:00:00,35.21,35.23,35.21,35.22,97400.0,16.6246,16.634,16.6246,16.6293,97400.0
2013-06-26 14:05:00,35.23,35.25,35.21,35.23,145900.0,16.634,16.6435,16.6246,16.634,145900.0
2013-06-26 14:10:00,35.23,35.24,35.22,35.23,56300.0,16.634,16.6388,16.6293,16.634,56300.0
2013-06-26 14:15:00,35.22,35.27,35.22,35.26,51200.0,16.6293,16.6529,16.6293,16.6482,51200.0
2013-06-26 14:20:00,35.26,35.3,35.26,35.28,61600.0,16.6482,16.6671,16.6482,16.6576,61600.0
2013-06-26 14:25:00,35.28,35.34,35.27,35.34,72200.0,16.6576,16.686,16.6529,16.686,72200.0
2013-06-26 14:30:00,35.33,35.35,35.31,35.32,56300.0,16.6813,16.6907,16.6718,16.6765,56300.0
2013-06-26 14:35:00,35.32,35.34,35.31,35.32,66800.0,16.6765,16.686,16.6718,16.6765,66800.0
2013-06-26 14:40:00,35.32,35.34,35.31,35.34,55600.0,16.6765,16.686,16.6718,16.686,55600.0
2013-06-26 14:45:00,35.33,35.34,35.29,35.31,72400.0,16.6813,16.686,16.6624,16.6718,72400.0
2013-06-26 14:50:00,35.32,35.32,35.29,35.3,71900.0,16.6765,16.6765,16.6624,16.6671,71900.0
2013-06-26 14:55:00,35.31,35.36,35.3,35.34,161100.0,16.6718,16.6954,16.6671,16.686,161100.0
2013-06-26 15:00:00,35.34,35.39,35.33,35.36,104500.0,16.686,16.7096,16.6813,16.6954,104500.0
2013-06-26 15:05:00,35.36,35.37,35.32,35.32,70300.0,16.6954,16.7001,16.6765,16.6765,70300.0
2013-06-26 15:10:00,35.33,35.33,35.28,35.32,90300.0,16.6813,16.6813,16.6576,16.6765,90300.0
2013-06-26 15:15:00,35.31,35.32,35.29,35.29,44000.0,16.6718,16.6765,16.6624,16.6624,44000.0
2013-06-26 15:20:00,35.3,35.31,35.27,35.28,88500.0,16.6671,16.6718,16.6529,16.6576,88500.0
2013-06-26 15:25:00,35.27,35.28,35.24,35.28,76800.0,16.6529,16.6576,16.6388,16.6576,76800.0
2013-06-26 15:30:00,35.28,35.29,35.27,35.27,92000.0,16.6576,16.6624,16.6529,16.6529,92000.0
2013-06-26 15:35:00,35.27,35.31,35.26,35.3,93200.0,16.6529,16.6718,16.6482,16.6671,93200.0
2013-06-26 15:40:00,35.3,35.33,35.26,35.28,161800.0,16.6671,16.6813,16.6482,16.6576,161800.0
2013-06-26 15:45:00,35.27,35.31,35.23,35.3,234000.0,16.6529,16.6718,16.634,16.6671,234000.0
2013-06-26 15:50:00,35.3,35.33,35.28,35.33,186200.0,16.6671,16.6813,16.6576,16.6813,186200.0
2013-06-26 15:55:00,35.32,35.33,35.25,35.26,362300.0,16.6765,16.6813,16.6435,16.6482,362300.0
2013-06-27 09:30:00,35.53,35.56,35.44,35.48,218600.0,16.7757,16.7898,16.7332,16.7521,218600.0
2013-06-27 09:35:00,35.48,35.51,35.44,35.49,52900.0,16.7521,16.7662,16.7332,16.7568,52900.0
2013-06-27 09:40:00,35.49,35.53,35.39,35.43,76800.0,16.7568,16.7757,16.7096,16.7285,76800.0
2013-06-27 09:45:00,35.43,35.54,35.41,35.53,126900.0,16.7285,16.7804,16.719,16.7757,126900.0
2013-06-27 09:50:00,35.52,35.6,35.52,35.54,92900.0,16.771,16.8087,16.771,16.7804,92900.0
2013-06-27 09:55:00,35.54,35.59,35.53,35.53,84400.0,16.7804,16.804,16.7757,16.7757,84400.0
2013-06-27 10:00:00,35.54,35.57,35.5,35.52,113700.0,16.7804,16.7946,16.7615,16.771,113700.0
2013-06-27 10:05:00,35.51,35.53,35.49,35.5,88600.0,16.7662,16.7757,16.7568,16.7615,88600.0
2013-06-27 10:10:00,35.49,35.52,35.46,35.47,105300.0,16.7568,16.771,16.7426,16.7474,105300.0
2013-06-27 10:15:00,35.46,35.57,35.44,35.57,81800.0,16.7426,16.7946,16.7332,16.7946,81800.0
2013-06-27 10:20:00,35.57,35.65,35.57,35.65,138100.0,16.7946,16.8323,16.7946,16.8323,138100.0
2013-06-27 10:25:00,35.65,35.7,35.63,35.68,116700.0,16.8323,16.8559,16.8229,16.8465,116700.0
2013-06-27 10:30:00,35.67,35.7,35.64,35.65,104400.0,16.8418,16.8559,16.8276,16.8323,104400.0
2013-06-27 10:35:00,35.66,35.69,35.64,35.69,69000.0,16.8371,16.8512,16.8276,16.8512,69000.0
2013-06-27 10:40:00,35.69,35.73,35.66,35.66,78200.0,16.8512,16.8701,16.8371,16.8371,78200.0
2013-06-27 10:45:00,35.66,35.68,35.64,35.64,64900.0,16.8371,16.8465,16.8276,16.8276,64900.0
2013-06-27 10:50:00,35.65,35.7,35.65,35.68,39200.0,16.8323,16.8559,16.8323,16.8465,39200.0
2013-06-27 10:55:00,35.69,35.71,35.66,35.66,70200.0,16.8512,16.8607,16.8371,16.8371,70200.0
2013-06-27 11:00:00,35.66,35.75,35.64,35.74,60300.0,16.8371,16.8796,16.8276,16.8748,60300.0
2013-06-27 11:05:00,35.75,35.77,35.7,35.72,90900.0,16.8796,16.889,16.8559,16.8654,90900.0
2013-06-27 11:10:00,35.72,35.72,35.65,35.65,54800.0,16.8654,16.8654,16.8323,16.8323,54800.0
2013-06-27 11:15:00,35.65,35.67,35.64,35.66,30300.0,16.8323,16.8418,16.8276,16.8371,30300.0
2013-06-27 11:20:00,35.66,35.68,35.62,35.65,89300.0,16.8371,16.8465,16.8182,16.8323,89300.0
2013-06-27 11:25:00,35.65,35.65,35.6,35.6,80100.0,16.8323,16.8323,16.8087,16.8087,80100.0
2013-06-27 11:30:00,35.6,35.61,35.57,35.58,52400.0,16.8087,16.8135,16.7946,16.7993,52400.0
2013-06-27 11:35:00,35.58,35.61,35.57,35.61,31600.0,16.7993,16.8135,16.7946,16.8135,31600.0
2013-06-27 11:40:00,35.61,35.64,35.6,35.61,66800.0,16.8135,16.8276,16.8087,16.8135,66800.0
2013-06-27 11:45:00,35.61,35.62,35.59,35.61,75600.0,16.8135,16.8182,16.804,16.8135,75600.0
2013-06-27 11:50:00,35.61,35.63,35.59,35.63,42200.0,16.8135,16.8229,16.804,16.8229,42200.0
2013-06-27 11:55:00,35.63,35.66,35.63,35.66,32400.0,16.8229,16.8371,16.8229,16.8371,32400.0
2013-06-27 12:00:00,35.66,35.66,35.56,35.56,70600.0,16.8371,16.8371,16.7898,16.7898,70600.0
2013-06-27 12:05:00,35.56,35.57,35.48,35.49,38500.0,16.7898,16.7946,16.7521,16.7568,38500.0
2013-06-27 12:10:00,35.48,35.53,35.48,35.53,49500.0,16.7521,16.7757,16.7521,16.7757,49500.0
2013-06-27 12:15:00,35.53,35.53,35.51,35.53,24900.0,16.7757,16.7757,16.7662,16.7757,24900.0
2013-06-27 12:20:00,35.53,35.55,35.47,35.48,88900.0,16.7757,16.7851,16.7474,16.7521,88900.0
2013-06-27 12:25:00,35.48,35.48,35.41,35.43,50200.0,16.7521,16.7521,16.719,16.7285,50200.0
2013-06-27 12:30:00,35.42,35.46,35.42,35.46,40200.0,16.7237,16.7426,16.7237,16.7426,40200.0
2013-06-27 12:35:00,35.47,35.48,35.46,35.47,41800.0,16.7474,16.7521,16.7426,16.7474,41800.0
2013-06-27 12:40:00,35.48,35.53,35.48,35.52,37200.0,16.7521,16.7757,16.7521,16.771,37200.0
2013-06-27 12:45:00,35.51,35.51,35.45,35.45,44900.0,16.7662,16.7662,16.7379,16.7379,44900.0
2013-06-27 12:50:00,35.45,35.45,35.42,35.45,60300.0,16.7379,16.7379,16.7237,16.7379,60300.0
2013-06-27 12:55:00,35.45,35.51,35.45,35.5,49400.0,16.7379,16.7662,16.7379,16.7615,49400.0
2013-06-27 13:00:00,35.49,35.55,35.46,35.54,71000.0,16.7568,16.7851,16.7426,16.7804,71000.0
2013-06-27 13:05:00,35.54,35.54,35.47,35.48,36800.0,16.7804,16.7804,16.7474,16.7521,36800.0
2013-06-27 13:10:00,35.48,35.5,35.46,35.48,37000.0,16.7521,16.7615,16.7426,16.7521,37000.0
2013-06-27 13:15:00,35.49,35.51,35.45,35.48,54300.0,16.7568,16.7662,16.7379,16.7521,54300.0
2013-06-27 13:20:00,35.49,35.49,35.47,35.48,39000.0,16.7568,16.7568,16.7474,16.7521,39000.0
2013-06-27 13:25:00,35.47,35.51,35.46,35.48,65600.0,16.7474,16.7662,16.7426,16.7521,65600.0
2013-06-27 13:30:00,35.47,35.55,35.46,35.55,68300.0,16.7474,16.7851,16.7426,16.7851,68300.0
2013-06-27 13:35:00,35.55,35.58,35.55,35.56,74500.0,16.7851,16.7993,16.7851,16.7898,74500.0
2013-06-27 13:40:00,35.57,35.57,35.54,35.57,34300.0,16.7946,16.7946,16.7804,16.7946,34300.0
2013-06-27 13:45:00,35.57,35.58,35.56,35.58,45400.0,16.7946,16.7993,16.7898,16.7993,45400.0
2013-06-27 13:50:00,35.58,35.62,35.58,35.62,31700.0,16.7993,16.8182,16.7993,16.8182,31700.0
2013-06-27 13:55:00,35.62,35.63,35.53,35.53,75200.0,16.8182,16.8229,16.7757,16.7757,75200.0
2013-06-27 14:00:00,35.54,35.55,35.51,35.53,49900.0,16.7804,16.7851,16.7662,16.7757,49900.0
2013-06-27 14:05:00,35.53,35.54,35.48,35.48,54500.0,16.7757,16.7804,16.7521,16.7521,54500.0
2013-06-27 14:10:00,35.49,35.53,35.48,35.52,51100.0,16.7568,16.7757,16.7521,16.771,51100.0
2013-06-27 14:15:00,35.52,35.52,35.48,35.49,28900.0,16.771,16.771,16.7521,16.7568,28900.0
2013-06-27 14:20:00,35.49,35.51,35.47,35.49,67300.0,16.7568,16.7662,16.7474,16.7568,67300.0
2013-06-27 14:25:00,35.49,35.56,35.48,35.56,36500.0,16.7568,16.7898,16.7521,16.7898,36500.0
2013-06-27 14:30:00,35.56,35.6,35.55,35.59,71900.0,16.7898,16.8087,16.7851,16.804,71900.0
2013-06-27 14:35:00,35.57,35.58,35.52,35.52,42000.0,16.7946,16.7993,16.771,16.771,42000.0
2013-06-27 14:40:00,35.51,35.57,35.51,35.53,56000.0,16.7662,16.7946,16.7662,16.7757,56000.0
2013-06-27 14:45:00,35.52,35.54,35.51,35.52,60700.0,16.771,16.7804,16.7662,16.771,60700.0
2013-06-27 14:50:00,35.52,35.54,35.51,35.51,34600.0,16.771,16.7804,16.7662,16.7662,34600.0
2013-06-27 14:55:00,35.52,35.52,35.46,35.48,66200.0,16.771,16.771,16.7426,16.7521,66200.0
2013-06-27 15:00:00,35.48,35.49,35.45,35.45,44300.0,16.7521,16.7568,16.7379,16.7379,44300.0
2013-06-27 15:05:00,35.45,35.47,35.44,35.46,65100.0,16.7379,16.7474,16.7332,16.7426,65100.0
2013-06-27 15:10:00,35.46,35.49,35.45,35.48,82200.0,16.7426,16.7568,16.7379,16.7521,82200.0
2013-06-27 15:15:00,35.48,35.5,35.47,35.47,50300.0,16.7521,16.7615,16.7474,16.7474,50300.0
2013-06-27 15:20:00,35.47,35.5,35.46,35.49,52300.0,16.7474,16.7615,16.7426,16.7568,52300.0
2013-06-27 15:25:00,35.5,35.51,35.47,35.51,82200.0,16.7615,16.7662,16.7474,16.7662,82200.0
2013-06-27 15:30:00,35.5,35.52,35.48,35.48,98200.0,16.7615,16.771,16.7521,16.7521,98200.0
2013-06-27 15:35:00,35.48,35.48,35.45,35.47,70600.0,16.7521,16.7521,16.7379,16.7474,70600.0
2013-06-27 15:40:00,35.47,35.51,35.46,35.47,124500.0,16.7474,16.7662,16.7426,16.7474,124500.0
2013-06-27 15:45:00,35.46,35.52,35.45,35.49,173000.0,16.7426,16.771,16.7379,16.7568,173000.0
2013-06-27 15:50:00,35.48,35.53,35.48,35.53,170100.0,16.7521,16.7757,16.7521,16.7757,170100.0
2013-06-27 15:55:00,35.53,35.53,35.45,35.46,320800.0,16.7757,16.7757,16.7379,16.7426,320800.0
2013-06-28 09:30:00,35.41,35.48,35.37,35.48,185200.0,16.719,16.7521,16.7001,16.7521,185200.0
2013-06-28 09:35:00,35.48,35.55,35.43,35.5,82300.0,16.7521,16.7851,16.7285,16.7615,82300.0
2013-06-28 09:40:00,35.5,35.55,35.43,35.46,112500.0,16.7615,16.7851,16.7285,16.7426,112500.0
2013-06-28 09:45:00,35.45,35.48,35.42,35.45,131200.0,16.7379,16.7521,16.7237,16.7379,131200.0
2013-06-28 09:50:00,35.44,35.45,35.35,35.35,59000.0,16.7332,16.7379,16.6907,16.6907,59000.0
2013-06-28 09:55:00,35.35,35.41,35.35,35.41,99900.0,16.6907,16.719,16.6907,16.719,99900.0
2013-06-28 10:00:00,35.42,35.48,35.36,35.46,113200.0,16.7237,16.7521,16.6954,16.7426,113200.0
2013-06-28 10:05:00,35.44,35.5,35.39,35.48,140600.0,16.7332,16.7615,16.7096,16.7521,140600.0
2013-06-28 10:10:00,35.47,35.55,35.46,35.55,72000.0,16.7474,16.7851,16.7426,16.7851,72000.0
2013-06-28 10:15:00,35.55,35.58,35.51,35.51,55300.0,16.7851,16.7993,16.7662,16.7662,55300.0
2013-06-28 10:20:00,35.51,35.52,35.48,35.5,84600.0,16.7662,16.771,16.7521,16.7615,84600.0
2013-06-28 10:25:00,35.5,35.52,35.46,35.52,59200.0,16.7615,16.771,16.7426,16.771,59200.0
2013-06-28 10:30:00,35.52,35.63,35.52,35.61,90000.0,16.771,16.8229,16.771,16.8135,90000.0
2013-06-28 10:35:00,35.61,35.63,35.58,35.59,71500.0,16.8135,16.8229,16.7993,16.804,71500.0
2013-06-28 10:40:00,35.59,35.59,35.52,35.54,65700.0,16.804,16.804,16.771,16.7804,65700.0
2013-06-28 10:45:00,35.55,35.59,35.53,35.55,57300.0,16.7851,16.804,16.7757,16.7851,57300.0
2013-06-28 10:50:00,35.55,35.6,35.53,35.55,40500.0,16.7851,16.8087,16.7757,16.7851,40500.0
2013-06-28 10:55:00,35.55,35.61,35.55,35.6,48400.0,16.7851,16.8135,16.7851,16.8087,48400.0
2013-06-28 11:00:00,35.59,35.61,35.57,35.6,53300.0,16.804,16.8135,16.7946,16.8087,53300.0
2013-06-28 11:05:00,35.61,35.65,35.61,35.64,44400.0,16.8135,16.8323,16.8135,16.8276,44400.0
2013-06-28 11:10:00,35.64,35.67,35.62,35.65,40300.0,16.8276,16.8418,16.8182,16.8323,40300.0
2013-06-28 11:15:00,35.64,35.66,35.62,35.63,42900.0,16.8276,16.8371,16.8182,16.8229,42900.0
2013-06-28 11:20:00,35.63,35.64,35.6,35.6,38300.0,16.8229,16.8276,16.8087,16.8087,38300.0
2013-06-28 11:25:00,35.6,35.61,35.55,35.55,54700.0,16.8087,16.8135,16.7851,16.7851,54700.0
2013-06-28 11:30:00,35.56,35.58,35.53,35.53,101800.0,16.7898,16.7993,16.7757,16.7757,101800.0
2013-06-28 11:35:00,35.52,35.56,35.51,35.56,47300.0,16.771,16.7898,16.7662,16.7898,47300.0
2013-06-28 11:40:00,35.55,35.56,35.52,35.55,39100.0,16.7851,16.7898,16.771,16.7851,39100.0
2013-06-28 11:45:00,35.55,35.61,35.54,35.61,29400.0,16.7851,16.8135,16.7804,16.8135,29400.0
2013-06-28 11:50:00,35.61,35.61,35.55,35.58,48200.0,16.8135,16.8135,16.7851,16.7993,48200.0
2013-06-28 11:55:00,35.57,35.6,35.56,35.57,42800.0,16.7946,16.8087,16.7898,16.7946,42800.0
2013-06-28 12:00:00,35.56,35.58,35.48,35.49,69800.0,16.7898,16.7993,16.7521,16.7568,69800.0
2013-06-28 12:05:00,35.49,35.5,35.43,35.44,74000.0,16.7568,16.7615,16.7285,16.7332,74000.0
2013-06-28 12:10:00,35.44,35.44,35.4,35.41,55300.0,16.7332,16.7332,16.7143,16.719,55300.0
2013-06-28 12:15:00,35.4,35.43,35.39,35.4,45700.0,16.7143,16.7285,16.7096,16.7143,45700.0
2013-06-28 12:20:00,35.4,35.41,35.37,35.4,38600.0,16.7143,16.719,16.7001,16.7143,38600.0
2013-06-28 12:25:00,35.39,35.42,35.39,35.4,33500.0,16.7096,16.7237,16.7096,16.7143,33500.0
2013-06-28 12:30:00,35.4,35.42,35.39,35.42,26400.0,16.7143,16.7237,16.7096,16.7237,26400.0
2013-06-28 12:35:00,35.41,35.45,35.41,35.45,43000.0,16.719,16.7379,16.719,16.7379,43000.0
2013-06-28 12:40:00,35.44,35.45,35.41,35.42,39200.0,16.7332,16.7379,16.719,16.7237,39200.0
2013-06-28 12:45:00,35.43,35.43,35.4,35.41,35300.0,16.7285,16.7285,16.7143,16.719,35300.0
2013-06-28 12:50:00,35.41,35.42,35.38,35.39,54400.0,16.719,16.7237,16.7049,16.7096,54400.0
2013-06-28 12:55:00,35.39,35.4,35.36,35.37,47800.0,16.7096,16.7143,16.6954,16.7001,47800.0
2013-06-28 13:00:00,35.37,35.39,35.36,35.38,40800.0,16.7001,16.7096,16.6954,16.7049,40800.0
2013-06-28 13:05:00,35.38,35.4,35.37,35.39,79000.0,16.7049,16.7143,16.7001,16.7096,79000.0
2013-06-28 13:10:00,35.39,35.43,35.38,35.4,98900.0,16.7096,16.7285,16.7049,16.7143,98900.0
2013-06-28 13:15:00,35.41,35.43,35.4,35.41,71500.0,16.719,16.7285,16.7143,16.719,71500.0
2013-06-28 13:20:00,35.41,35.41,35.38,35.39,34500.0,16.719,16.719,16.7049,16.7096,34500.0
2013-06-28 13:25:00,35.39,35.4,35.37,35.39,119500.0,16.7096,16.7143,16.7001,16.7096,119500.0
2013-06-28 13:30:00,35.38,35.42,35.38,35.42,63700.0,16.7049,16.7237,16.7049,16.7237,63700.0
2013-06-28 13:35:00,35.42,35.42,35.37,35.37,145800.0,16.7237,16.7237,16.7001,16.7001,145800.0
2013-06-28 13:40:00,35.38,35.39,35.36,35.39,45700.0,16.7049,16.7096,16.6954,16.7096,45700.0
2013-06-28 13:45:00,35.39,35.4,35.37,35.37,33700.0,16.7096,16.7143,16.7001,16.7001,33700.0
2013-06-28 13:50:00,35.37,35.38,35.35,35.38,58900.0,16.7001,16.7049,16.6907,16.7049,58900.0
2013-06-28 13:55:00,35.38,35.39,35.36,35.38,55900.0,16.7049,16.7096,16.6954,16.7049,55900.0
2013-06-28 14:00:00,35.38,35.38,35.37,35.38,31500.0,16.7049,16.7049,16.7001,16.7049,31500.0
2013-06-28 14:05:00,35.37,35.39,35.37,35.38,67400.0,16.7001,16.7096,16.7001,16.7049,67400.0
2013-06-28 14:10:00,35.38,35.38,35.33,35.33,84000.0,16.7049,16.7049,16.6813,16.6813,84000.0
2013-06-28 14:15:00,35.33,35.34,35.31,35.31,64300.0,16.6813,16.686,16.6718,16.6718,64300.0
2013-06-28 14:20:00,35.32,35.32,35.26,35.26,53200.0,16.6765,16.6765,16.6482,16.6482,53200.0
2013-06-28 14:25:00,35.26,35.29,35.26,35.28,54400.0,16.6482,16.6624,16.6482,16.6576,54400.0
2013-06-28 14:30:00,35.28,35.29,35.28,35.29,58800.0,16.6576,16.6624,16.6576,16.6624,58800.0
2013-06-28 14:35:00,35.29,35.31,35.28,35.3,87200.0,16.6624,16.6718,16.6576,16.6671,87200.0
2013-06-28 14:40:00,35.3,35.31,35.25,35.26,98700.0,16.6671,16.6718,16.6435,16.6482,98700.0
2013-06-28 14:45:00,35.25,35.29,35.25,35.28,56800.0,16.6435,16.6624,16.6435,16.6576,56800.0
2013-06-28 14:50:00,35.28,35.3,35.27,35.29,50800.0,16.6576,16.6671,16.6529,16.6624,50800.0
2013-06-28 14:55:00,35.3,35.3,35.25,35.28,96600.0,16.6671,16.6671,16.6435,16.6576,96600.0
2013-06-28 15:00:00,35.28,35.29,35.24,35.24,142400.0,16.6576,16.6624,16.6388,16.6388,142400.0
2013-06-28 15:05:00,35.24,35.24,35.17,35.17,114400.0,16.6388,16.6388,16.6057,16.6057,114400.0
2013-06-28 15:10:00,35.17,35.2,35.17,35.19,116600.0,16.6057,16.6199,16.6057,16.6151,116600.0
2013-06-28 15:15:00,35.19,35.25,35.19,35.24,51000.0,16.6151,16.6435,16.6151,16.6388,51000.0
2013-06-28 15:20:00,35.24,35.25,35.19,35.2,98700.0,16.6388,16.6435,16.6151,16.6199,98700.0
2013-06-28 15:25:00,35.2,35.21,35.18,35.18,99800.0,16.6199,16.6246,16.6104,16.6104,99800.0
2013-06-28 15:30:00,35.18,35.23,35.18,35.22,263500.0,16.6104,16.634,16.6104,16.6293,263500.0
2013-06-28 15:35:00,35.21,35.24,35.2,35.21,161700.0,16.6246,16.6388,16.6199,16.6246,161700.0
2013-06-28 15:40:00,35.2,35.24,35.19,35.21,240400.0,16.6199,16.6388,16.6151,16.6246,240400.0
2013-06-28 15:45:00,35.2,35.21,35.12,35.12,454900.0,16.6199,16.6246,16.5821,16.5821,454900.0
2013-06-28 15:50:00,35.12,35.13,35.06,35.08,435300.0,16.5821,16.5868,16.5538,16.5632,435300.0
2013-06-28 15:55:00,35.07,35.08,34.97,34.98,1629800.0,16.5585,16.5632,16.5113,16.516,1629800.0
2013-07-01 09:30:00,35.22,35.34,35.2,35.3,159900.0,16.6293,16.686,16.6199,16.6671,159900.0
2013-07-01 09:35:00,35.3,35.36,35.3,35.34,84300.0,16.6671,16.6954,16.6671,16.686,84300.0
2013-07-01 09:40:00,35.35,35.39,35.27,35.29,113900.0,16.6907,16.7096,16.6529,16.6624,113900.0
2013-07-01 09:45:00,35.3,35.31,35.18,35.25,132700.0,16.6671,16.6718,16.6104,16.6435,132700.0
2013-07-01 09:50:00,35.25,35.29,35.17,35.22,78000.0,16.6435,16.6624,16.6057,16.6293,78000.0
2013-07-01 09:55:00,35.21,35.21,35.13,35.17,97100.0,16.6246,16.6246,16.5868,16.6057,97100.0
2013-07-01 10:00:00,35.18,35.3,35.18,35.28,81800.0,16.6104,16.6671,16.6104,16.6576,81800.0
2013-07-01 10:05:00,35.28,35.33,35.27,35.29,97400.0,16.6576,16.6813,16.6529,16.6624,97400.0
2013-07-01 10:10:00,35.29,35.4,35.29,35.39,105800.0,16.6624,16.7143,16.6624,16.7096,105800.0
2013-07-01 10:15:00,35.4,35.4,35.25,35.27,59000.0,16.7143,16.7143,16.6435,16.6529,59000.0
2013-07-01 10:20:00,35.27,35.29,35.2,35.21,92400.0,16.6529,16.6624,16.6199,16.6246,92400.0
2013-07-01 10:25:00,35.22,35.32,35.21,35.28,81800.0,16.6293,16.6765,16.6246,16.6576,81800.0
2013-07-01 10:30:00,35.27,35.29,35.23,35.27,69200.0,16.6529,16.6624,16.634,16.6529,69200.0
2013-07-01 10:35:00,35.28,35.28,35.2,35.23,254700.0,16.6576,16.6576,16.6199,16.634,254700.0
2013-07-01 10:40:00,35.23,35.42,35.23,35.42,151900.0,16.634,16.7237,16.634,16.7237,151900.0
2013-07-01 10:45:00,35.42,35.48,35.41,35.47,111100.0,16.7237,16.7521,16.719,16.7474,111100.0
2013-07-01 10:50:00,35.48,35.54,35.47,35.48,138300.0,16.7521,16.7804,16.7474,16.7521,138300.0
2013-07-01 10:55:00,35.47,35.48,35.41,35.41,130400.0,16.7474,16.7521,16.719,16.719,130400.0
2013-07-01 11:00:00,35.42,35.48,35.4,35.45,77800.0,16.7237,16.7521,16.7143,16.7379,77800.0
2013-07-01 11:05:00,35.45,35.55,35.45,35.55,56700.0,16.7379,16.7851,16.7379,16.7851,56700.0
2013-07-01 11:10:00,35.55,35.55,35.49,35.53,104000.0,16.7851,16.7851,16.7568,16.7757,104000.0
2013-07-01 11:15:00,35.52,35.55,35.5,35.51,67700.0,16.771,16.7851,16.7615,16.7662,67700.0
2013-07-01 11:20:00,35.51,35.58,35.5,35.58,41400.0,16.7662,16.7993,16.7615,16.7993,41400.0
2013-07-01 11:25:00,35.58,35.58,35.53,35.53,54500.0,16.7993,16.7993,16.7757,16.7757,54500.0
2013-07-01 11:30:00,35.53,35.6,35.53,35.59,67700.0,16.7757,16.8087,16.7757,16.804,67700.0
2013-07-01 11:35:00,35.6,35.64,35.59,35.62,111200.0,16.8087,16.8276,16.804,16.8182,111200.0
2013-07-01 11:40:00,35.61,35.62,35.54,35.62,108400.0,16.8135,16.8182,16.7804,16.8182,108400.0
2013-07-01 11:45:00,35.61,35.64,35.61,35.63,68600.0,16.8135,16.8276,16.8135,16.8229,68600.0
2013-07-01 11:50:00,35.61,35.65,35.6,35.65,86400.0,16.8135,16.8323,16.8087,16.8323,86400.0
2013-07-01 11:55:00,35.65,35.67,35.64,35.66,72200.0,16.8323,16.8418,16.8276,16.8371,72200.0
2013-07-01 12:00:00,35.66,35.66,35.59,35.59,143200.0,16.8371,16.8371,16.804,16.804,143200.0
2013-07-01 12:05:00,35.59,35.61,35.56,35.6,82100.0,16.804,16.8135,16.7898,16.8087,82100.0
2013-07-01 12:10:00,35.61,35.65,35.6,35.64,54600.0,16.8135,16.8323,16.8087,16.8276,54600.0
2013-07-01 12:15:00,35.63,35.64,35.59,35.61,102200.0,16.8229,16.8276,16.804,16.8135,102200.0
2013-07-01 12:20:00,35.61,35.62,35.59,35.61,99400.0,16.8135,16.8182,16.804,16.8135,99400.0
2013-07-01 12:25:00,35.61,35.61,35.58,35.61,143100.0,16.8135,16.8135,16.7993,16.8135,143100.0
2013-07-01 12:30:00,35.6,35.64,35.59,35.64,82400.0,16.8087,16.8276,16.804,16.8276,82400.0
2013-07-01 12:35:00,35.64,35.65,35.62,35.64,64600.0,16.8276,16.8323,16.8182,16.8276,64600.0
2013-07-01 12:40:00,35.64,35.64,35.61,35.62,46800.0,16.8276,16.8276,16.8135,16.8182,46800.0
2013-07-01 12:45:00,35.63,35.63,35.57,35.57,154000.0,16.8229,16.8229,16.7946,16.7946,154000.0
2013-07-01 12:50:00,35.58,35.6,35.56,35.6,72600.0,16.7993,16.8087,16.7898,16.8087,72600.0
2013-07-01 12:55:00,35.6,35.61,35.56,35.57,70800.0,16.8087,16.8135,16.7898,16.7946,70800.0
2013-07-01 13:00:00,35.56,35.57,35.54,35.57,55300.0,16.7898,16.7946,16.7804,16.7946,55300.0
2013-07-01 13:05:00,35.57,35.58,35.53,35.53,37100.0,16.7946,16.7993,16.7757,16.7757,37100.0
2013-07-01 13:10:00,35.53,35.55,35.52,35.53,54200.0,16.7757,16.7851,16.771,16.7757,54200.0
2013-07-01 13:15:00,35.54,35.55,35.52,35.55,30200.0,16.7804,16.7851,16.771,16.7851,30200.0
2013-07-01 13:20:00,35.55,35.57,35.54,35.55,30000.0,16.7851,16.7946,16.7804,16.7851,30000.0
2013-07-01 13:25:00,35.55,35.59,35.55,35.57,36400.0,16.7851,16.804,16.7851,16.7946,36400.0
2013-07-01 13:30:00,35.57,35.58,35.54,35.54,31400.0,16.7946,16.7993,16.7804,16.7804,31400.0
2013-07-01 13:35:00,35.54,35.55,35.49,35.49,52000.0,16.7804,16.7851,16.7568,16.7568,52000.0
2013-07-01 13:40:00,35.5,35.51,35.44,35.44,67900.0,16.7615,16.7662,16.7332,16.7332,67900.0
2013-07-01 13:45:00,35.45,35.45,35.39,35.4,64400.0,16.7379,16.7379,16.7096,16.7143,64400.0
2013-07-01 13:50:00,35.4,35.45,35.38,35.45,60200.0,16.7143,16.7379,16.7049,16.7379,60200.0
2013-07-01 13:55:00,35.45,35.45,35.39,35.4,106600.0,16.7379,16.7379,16.7096,16.7143,106600.0
2013-07-01 14:00:00,35.39,35.46,35.39,35.46,24500.0,16.7096,16.7426,16.7096,16.7426,24500.0
2013-07-01 14:05:00,35.46,35.5,35.43,35.49,52100.0,16.7426,16.7615,16.7285,16.7568,52100.0
2013-07-01 14:10:00,35.48,35.49,35.41,35.42,69200.0,16.7521,16.7568,16.719,16.7237,69200.0
2013-07-01 14:15:00,35.41,35.43,35.4,35.41,47200.0,16.719,16.7285,16.7143,16.719,47200.0
2013-07-01 14:20:00,35.41,35.41,35.37,35.37,53600.0,16.719,16.719,16.7001,16.7001,53600.0
2013-07-01 14:25:00,35.37,35.42,35.36,35.41,64300.0,16.7001,16.7237,16.6954,16.719,64300.0
2013-07-01 14:30:00,35.42,35.42,35.38,35.4,62500.0,16.7237,16.7237,16.7049,16.7143,62500.0
2013-07-01 14:35:00,35.4,35.41,35.38,35.39,53800.0,16.7143,16.719,16.7049,16.7096,53800.0
2013-07-01 14:40:00,35.39,35.47,35.37,35.47,54700.0,16.7096,16.7474,16.7001,16.7474,54700.0
2013-07-01 14:45:00,35.46,35.49,35.42,35.44,69500.0,16.7426,16.7568,16.7237,16.7332,69500.0
2013-07-01 14:50:00,35.42,35.44,35.4,35.44,61800.0,16.7237,16.7332,16.7143,16.7332,61800.0
2013-07-01 14:55:00,35.44,35.47,35.42,35.42,51500.0,16.7332,16.7474,16.7237,16.7237,51500.0
2013-07-01 15:00:00,35.43,35.43,35.39,35.41,80600.0,16.7285,16.7285,16.7096,16.719,80600.0
2013-07-01 15:05:00,35.41,35.43,35.41,35.43,31700.0,16.719,16.7285,16.719,16.7285,31700.0
2013-07-01 15:10:00,35.43,35.43,35.38,35.4,80100.0,16.7285,16.7285,16.7049,16.7143,80100.0
2013-07-01 15:15:00,35.4,35.41,35.38,35.39,67400.0,16.7143,16.719,16.7049,16.7096,67400.0
2013-07-01 15:20:00,35.38,35.4,35.36,35.37,87500.0,16.7049,16.7143,16.6954,16.7001,87500.0
2013-07-01 15:25:00,35.37,35.38,35.35,35.36,109700.0,16.7001,16.7049,16.6907,16.6954,109700.0
2013-07-01 15:30:00,35.36,35.36,35.32,35.36,121900.0,16.6954,16.6954,16.6765,16.6954,121900.0
2013-07-01 15:35:00,35.35,35.38,35.34,35.36,108900.0,16.6907,16.7049,16.686,16.6954,108900.0
2013-07-01 15:40:00,35.35,35.36,35.32,35.33,139300.0,16.6907,16.6954,16.6765,16.6813,139300.0
2013-07-01 15:45:00,35.33,35.39,35.32,35.36,201100.0,16.6813,16.7096,16.6765,16.6954,201100.0
2013-07-01 15:50:00,35.36,35.38,35.32,35.38,151600.0,16.6954,16.7049,16.6765,16.7049,151600.0
2013-07-01 15:55:00,35.37,35.44,35.36,35.37,407300.0,16.7001,16.7332,16.6954,16.7001,407300.0
2013-07-02 09:30:00,35.32,35.4,35.29,35.38,83600.0,16.6765,16.7143,16.6624,16.7049,83600.0
2013-07-02 09:35:00,35.35,35.43,35.34,35.38,28700.0,16.6907,16.7285,16.686,16.7049,28700.0
2013-07-02 09:40:00,35.37,35.39,35.28,35.39,97200.0,16.7001,16.7096,16.6576,16.7096,97200.0
2013-07-02 09:45:00,35.39,35.47,35.39,35.44,72300.0,16.7096,16.7474,16.7096,16.7332,72300.0
2013-07-02 09:50:00,35.45,35.48,35.43,35.45,55200.0,16.7379,16.7521,16.7285,16.7379,55200.0
2013-07-02 09:55:00,35.44,35.5,35.44,35.5,31700.0,16.7332,16.7615,16.7332,16.7615,31700.0
2013-07-02 10:00:00,35.5,35.55,35.49,35.49,97400.0,16.7615,16.7851,16.7568,16.7568,97400.0
2013-07-02 10:05:00,35.48,35.5,35.42,35.45,86700.0,16.7521,16.7615,16.7237,16.7379,86700.0
2013-07-02 10:10:00,35.45,35.5,35.41,35.5,65300.0,16.7379,16.7615,16.719,16.7615,65300.0
2013-07-02 10:15:00,35.49,35.54,35.48,35.5,41100.0,16.7568,16.7804,16.7521,16.7615,41100.0
2013-07-02 10:20:00,35.49,35.58,35.49,35.53,63300.0,16.7568,16.7993,16.7568,16.7757,63300.0
2013-07-02 10:25:00,35.53,35.54,35.47,35.47,59500.0,16.7757,16.7804,16.7474,16.7474,59500.0
2013-07-02 10:30:00,35.48,35.5,35.41,35.47,77200.0,16.7521,16.7615,16.719,16.7474,77200.0
2013-07-02 10:35:00,35.47,35.48,35.43,35.44,86000.0,16.7474,16.7521,16.7285,16.7332,86000.0
2013-07-02 10:40:00,35.45,35.51,35.43,35.48,134100.0,16.7379,16.7662,16.7285,16.7521,134100.0
2013-07-02 10:45:00,35.49,35.52,35.49,35.5,69700.0,16.7568,16.771,16.7568,16.7615,69700.0
2013-07-02 10:50:00,35.5,35.58,35.48,35.58,62400.0,16.7615,16.7993,16.7521,16.7993,62400.0
2013-07-02 10:55:00,35.58,35.63,35.58,35.59,54000.0,16.7993,16.8229,16.7993,16.804,54000.0
2013-07-02 11:00:00,35.59,35.6,35.55,35.57,44000.0,16.804,16.8087,16.7851,16.7946,44000.0
2013-07-02 11:05:00,35.57,35.58,35.53,35.56,32700.0,16.7946,16.7993,16.7757,16.7898,32700.0
2013-07-02 11:10:00,35.55,35.61,35.55,35.61,32000.0,16.7851,16.8135,16.7851,16.8135,32000.0
2013-07-02 11:15:00,35.61,35.64,35.6,35.61,44700.0,16.8135,16.8276,16.8087,16.8135,44700.0
2013-07-02 11:20:00,35.62,35.62,35.57,35.57,33000.0,16.8182,16.8182,16.7946,16.7946,33000.0
2013-07-02 11:25:00,35.57,35.63,35.57,35.6,60700.0,16.7946,16.8229,16.7946,16.8087,60700.0
2013-07-02 11:30:00,35.61,35.63,35.58,35.58,44300.0,16.8135,16.8229,16.7993,16.7993,44300.0
2013-07-02 11:35:00,35.59,35.6,35.57,35.57,49800.0,16.804,16.8087,16.7946,16.7946,49800.0
2013-07-02 11:40:00,35.57,35.59,35.55,35.59,35700.0,16.7946,16.804,16.7851,16.804,35700.0
2013-07-02 11:45:00,35.59,35.62,35.56,35.61,63700.0,16.804,16.8182,16.7898,16.8135,63700.0
2013-07-02 11:50:00,35.6,35.63,35.6,35.63,44200.0,16.8087,16.8229,16.8087,16.8229,44200.0
2013-07-02 11:55:00,35.63,35.66,35.62,35.66,53400.0,16.8229,16.8371,16.8182,16.8371,53400.0
2013-07-02 12:00:00,35.67,35.67,35.64,35.64,27000.0,16.8418,16.8418,16.8276,16.8276,27000.0
2013-07-02 12:05:00,35.65,35.65,35.53,35.54,74000.0,16.8323,16.8323,16.7757,16.7804,74000.0
2013-07-02 12:10:00,35.53,35.55,35.51,35.54,55900.0,16.7757,16.7851,16.7662,16.7804,55900.0
2013-07-02 12:15:00,35.54,35.54,35.49,35.51,35100.0,16.7804,16.7804,16.7568,16.7662,35100.0
2013-07-02 12:20:00,35.51,35.52,35.46,35.5,43500.0,16.7662,16.771,16.7426,16.7615,43500.0
2013-07-02 12:25:00,35.5,35.51,35.48,35.5,28800.0,16.7615,16.7662,16.7521,16.7615,28800.0
2013-07-02 12:30:00,35.5,35.55,35.48,35.53,43200.0,16.7615,16.7851,16.7521,16.7757,43200.0
2013-07-02 12:35:00,35.52,35.53,35.45,35.45,23600.0,16.771,16.7757,16.7379,16.7379,23600.0
2013-07-02 12:40:00,35.46,35.46,35.37,35.38,49200.0,16.7426,16.7426,16.7001,16.7049,49200.0
2013-07-02 12:45:00,35.38,35.42,35.37,35.42,24800.0,16.7049,16.7237,16.7001,16.7237,24800.0
2013-07-02 12:50:00,35.41,35.43,35.37,35.38,79100.0,16.719,16.7285,16.7001,16.7049,79100.0
2013-07-02 12:55:00,35.37,35.45,35.37,35.45,44300.0,16.7001,16.7379,16.7001,16.7379,44300.0
2013-07-02 13:00:00,35.45,35.45,35.43,35.45,24300.0,16.7379,16.7379,16.7285,16.7379,24300.0
2013-07-02 13:05:00,35.45,35.47,35.43,35.45,51400.0,16.7379,16.7474,16.7285,16.7379,51400.0
2013-07-02 13:10:00,35.45,35.46,35.4,35.42,28200.0,16.7379,16.7426,16.7143,16.7237,28200.0
2013-07-02 13:15:00,35.42,35.42,35.38,35.41,35000.0,16.7237,16.7237,16.7049,16.719,35000.0
2013-07-02 13:20:00,35.42,35.44,35.4,35.44,34300.0,16.7237,16.7332,16.7143,16.7332,34300.0
2013-07-02 13:25:00,35.44,35.44,35.4,35.41,33800.0,16.7332,16.7332,16.7143,16.719,33800.0
2013-07-02 13:30:00,35.4,35.45,35.4,35.43,35800.0,16.7143,16.7379,16.7143,16.7285,35800.0
2013-07-02 13:35:00,35.44,35.44,35.37,35.39,69700.0,16.7332,16.7332,16.7001,16.7096,69700.0
2013-07-02 13:40:00,35.39,35.4,35.35,35.36,58600.0,16.7096,16.7143,16.6907,16.6954,58600.0
2013-07-02 13:45:00,35.36,35.36,35.3,35.31,54100.0,16.6954,16.6954,16.6671,16.6718,54100.0
2013-07-02 13:50:00,35.31,35.36,35.3,35.36,40200.0,16.6718,16.6954,16.6671,16.6954,40200.0
2013-07-02 13:55:00,35.36,35.41,35.35,35.41,40400.0,16.6954,16.719,16.6907,16.719,40400.0
2013-07-02 14:00:00,35.4,35.41,35.34,35.39,54000.0,16.7143,16.719,16.686,16.7096,54000.0
2013-07-02 14:05:00,35.39,35.4,35.35,35.35,37200.0,16.7096,16.7143,16.6907,16.6907,37200.0
2013-07-02 14:10:00,35.35,35.36,35.29,35.33,51400.0,16.6907,16.6954,16.6624,16.6813,51400.0
2013-07-02 14:15:00,35.33,35.33,35.26,35.27,63200.0,16.6813,16.6813,16.6482,16.6529,63200.0
2013-07-02 14:20:00,35.26,35.27,35.21,35.23,57200.0,16.6482,16.6529,16.6246,16.634,57200.0
2013-07-02 14:25:00,35.22,35.25,35.2,35.24,71100.0,16.6293,16.6435,16.6199,16.6388,71100.0
2013-07-02 14:30:00,35.24,35.28,35.23,35.28,51600.0,16.6388,16.6576,16.634,16.6576,51600.0
2013-07-02 14:35:00,35.28,35.29,35.2,35.21,58300.0,16.6576,16.6624,16.6199,16.6246,58300.0
2013-07-02 14:40:00,35.21,35.27,35.21,35.25,47500.0,16.6246,16.6529,16.6246,16.6435,47500.0
2013-07-02 14:45:00,35.25,35.29,35.22,35.28,54100.0,16.6435,16.6624,16.6293,16.6576,54100.0
2013-07-02 14:50:00,35.28,35.36,35.27,35.35,102300.0,16.6576,16.6954,16.6529,16.6907,102300.0
2013-07-02 14:55:00,35.36,35.39,35.36,35.36,77900.0,16.6954,16.7096,16.6954,16.6954,77900.0
2013-07-02 15:00:00,35.37,35.37,35.32,35.34,50900.0,16.7001,16.7001,16.6765,16.686,50900.0
2013-07-02 15:05:00,35.34,35.37,35.32,35.36,62500.0,16.686,16.7001,16.6765,16.6954,62500.0
2013-07-02 15:10:00,35.35,35.39,35.34,35.36,56500.0,16.6907,16.7096,16.686,16.6954,56500.0
2013-07-02 15:15:00,35.36,35.4,35.35,35.37,74500.0,16.6954,16.7143,16.6907,16.7001,74500.0
2013-07-02 15:20:00,35.38,35.39,35.33,35.34,66500.0,16.7049,16.7096,16.6813,16.686,66500.0
2013-07-02 15:25:00,35.34,35.34,35.27,35.31,74400.0,16.686,16.686,16.6529,16.6718,74400.0
2013-07-02 15:30:00,35.31,35.32,35.25,35.29,81500.0,16.6718,16.6765,16.6435,16.6624,81500.0
2013-07-02 15:35:00,35.29,35.37,35.28,35.37,84300.0,16.6624,16.7001,16.6576,16.7001,84300.0
2013-07-02 15:40:00,35.37,35.4,35.36,35.38,94700.0,16.7001,16.7143,16.6954,16.7049,94700.0
2013-07-02 15:45:00,35.38,35.42,35.36,35.42,97900.0,16.7049,16.7237,16.6954,16.7237,97900.0
2013-07-02 15:50:00,35.42,35.47,35.42,35.43,127700.0,16.7237,16.7474,16.7237,16.7285,127700.0
2013-07-02 15:55:00,35.43,35.49,35.43,35.43,311600.0,16.7285,16.7568,16.7285,16.7285,311600.0
2013-07-03 09:30:00,35.39,35.39,35.2,35.28,130100.0,16.7096,16.7096,16.6199,16.6576,130100.0
2013-07-03 09:35:00,35.27,35.35,35.23,35.35,65000.0,16.6529,16.6907,16.634,16.6907,65000.0
2013-07-03 09:40:00,35.35,35.39,35.32,35.35,71800.0,16.6907,16.7096,16.6765,16.6907,71800.0
2013-07-03 09:45:00,35.34,35.37,35.31,35.33,91700.0,16.686,16.7001,16.6718,16.6813,91700.0
2013-07-03 09:50:00,35.34,35.36,35.31,35.35,65700.0,16.686,16.6954,16.6718,16.6907,65700.0
2013-07-03 09:55:00,35.35,35.35,35.27,35.27,39300.0,16.6907,16.6907,16.6529,16.6529,39300.0
2013-07-03 10:00:00,35.27,35.34,35.22,35.22,106500.0,16.6529,16.686,16.6293,16.6293,106500.0
2013-07-03 10:05:00,35.23,35.27,35.2,35.24,70200.0,16.634,16.6529,16.6199,16.6388,70200.0
2013-07-03 10:10:00,35.24,35.24,35.16,35.22,47500.0,16.6388,16.6388,16.601,16.6293,47500.0
2013-07-03 10:15:00,35.22,35.25,35.17,35.2,42900.0,16.6293,16.6435,16.6057,16.6199,42900.0
2013-07-03 10:20:00,35.2,35.31,35.2,35.29,65600.0,16.6199,16.6718,16.6199,16.6624,65600.0
2013-07-03 10:25:00,35.29,35.34,35.26,35.3,64500.0,16.6624,16.686,16.6482,16.6671,64500.0
2013-07-03 10:30:00,35.3,35.33,35.23,35.27,80000.0,16.6671,16.6813,16.634,16.6529,80000.0
2013-07-03 10:35:00,35.27,35.31,35.23,35.23,66700.0,16.6529,16.6718,16.634,16.634,66700.0
2013-07-03 10:40:00,35.24,35.27,35.22,35.26,37300.0,16.6388,16.6529,16.6293,16.6482,37300.0
2013-07-03 10:45:00,35.25,35.3,35.24,35.29,68100.0,16.6435,16.6671,16.6388,16.6624,68100.0
2013-07-03 10:50:00,35.29,35.3,35.22,35.23,68400.0,16.6624,16.6671,16.6293,16.634,68400.0
2013-07-03 10:55:00,35.23,35.26,35.21,35.25,44500.0,16.634,16.6482,16.6246,16.6435,44500.0
2013-07-03 11:00:00,35.25,35.31,35.25,35.31,41300.0,16.6435,16.6718,16.6435,16.6718,41300.0
2013-07-03 11:05:00,35.31,35.34,35.3,35.34,29300.0,16.6718,16.686,16.6671,16.686,29300.0
2013-07-03 11:10:00,35.34,35.46,35.34,35.44,53000.0,16.686,16.7426,16.686,16.7332,53000.0
2013-07-03 11:15:00,35.45,35.48,35.44,35.45,44900.0,16.7379,16.7521,16.7332,16.7379,44900.0
2013-07-03 11:20:00,35.44,35.47,35.38,35.41,43900.0,16.7332,16.7474,16.7049,16.719,43900.0
2013-07-03 11:25:00,35.41,35.42,35.39,35.4,31200.0,16.719,16.7237,16.7096,16.7143,31200.0
2013-07-03 11:30:00,35.41,35.41,35.34,35.36,88200.0,16.719,16.719,16.686,16.6954,88200.0
2013-07-03 11:35:00,35.36,35.36,35.32,35.33,37900.0,16.6954,16.6954,16.6765,16.6813,37900.0
2013-07-03 11:40:00,35.33,35.35,35.31,35.35,52200.0,16.6813,16.6907,16.6718,16.6907,52200.0
2013-07-03 11:45:00,35.34,35.38,35.34,35.37,32800.0,16.686,16.7049,16.686,16.7001,32800.0
2013-07-03 11:50:00,35.37,35.39,35.36,35.37,49400.0,16.7001,16.7096,16.6954,16.7001,49400.0
2013-07-03 11:55:00,35.38,35.44,35.38,35.44,49500.0,16.7049,16.7332,16.7049,16.7332,49500.0
2013-07-03 12:00:00,35.44,35.44,35.38,35.4,70100.0,16.7332,16.7332,16.7049,16.7143,70100.0
2013-07-03 12:05:00,35.4,35.43,35.37,35.41,48700.0,16.7143,16.7285,16.7001,16.719,48700.0
2013-07-03 12:10:00,35.41,35.44,35.39,35.4,38700.0,16.719,16.7332,16.7096,16.7143,38700.0
2013-07-03 12:15:00,35.39,35.45,35.37,35.45,41900.0,16.7096,16.7379,16.7001,16.7379,41900.0
2013-07-03 12:20:00,35.45,35.47,35.42,35.44,70900.0,16.7379,16.7474,16.7237,16.7332,70900.0
2013-07-03 12:25:00,35.44,35.48,35.43,35.46,37200.0,16.7332,16.7521,16.7285,16.7426,37200.0
2013-07-03 12:30:00,35.46,35.49,35.46,35.47,43000.0,16.7426,16.7568,16.7426,16.7474,43000.0
2013-07-03 12:35:00,35.47,35.47,35.44,35.47,51100.0,16.7474,16.7474,16.7332,16.7474,51100.0
2013-07-03 12:40:00,35.47,35.49,35.45,35.46,67800.0,16.7474,16.7568,16.7379,16.7426,67800.0
2013-07-03 12:45:00,35.46,35.46,35.44,35.45,58100.0,16.7426,16.7426,16.7332,16.7379,58100.0
2013-07-03 12:50:00,35.45,35.5,35.44,35.45,99100.0,16.7379,16.7615,16.7332,16.7379,99100.0
2013-07-03 12:55:00,35.46,35.49,35.44,35.49,149500.0,16.7426,16.7568,16.7332,16.7568,149500.0
2013-07-05 09:30:00,35.63,35.75,35.59,35.59,194000.0,16.8229,16.8796,16.804,16.804,194000.0
2013-07-05 09:35:00,35.62,35.74,35.52,35.63,93100.0,16.8182,16.8748,16.771,16.8229,93100.0
2013-07-05 09:40:00,35.63,35.63,35.51,35.6,70600.0,16.8229,16.8229,16.7662,16.8087,70600.0
2013-07-05 09:45:00,35.59,35.63,35.52,35.62,52000.0,16.804,16.8229,16.771,16.8182,52000.0
2013-07-05 09:50:00,35.61,35.64,35.57,35.59,68900.0,16.8135,16.8276,16.7946,16.804,68900.0
2013-07-05 09:55:00,35.6,35.63,35.56,35.56,120200.0,16.8087,16.8229,16.7898,16.7898,120200.0
2013-07-05 10:00:00,35.57,35.57,35.43,35.52,131800.0,16.7946,16.7946,16.7285,16.771,131800.0
2013-07-05 10:05:00,35.53,35.6,35.5,35.58,46300.0,16.7757,16.8087,16.7615,16.7993,46300.0
2013-07-05 10:10:00,35.58,35.58,35.48,35.52,52200.0,16.7993,16.7993,16.7521,16.771,52200.0
2013-07-05 10:15:00,35.51,35.52,35.41,35.45,64800.0,16.7662,16.771,16.719,16.7379,64800.0
2013-07-05 10:20:00,35.44,35.44,35.34,35.35,39000.0,16.7332,16.7332,16.686,16.6907,39000.0
2013-07-05 10:25:00,35.36,35.42,35.36,35.42,37300.0,16.6954,16.7237,16.6954,16.7237,37300.0
2013-07-05 10:30:00,35.41,35.42,35.38,35.41,54000.0,16.719,16.7237,16.7049,16.719,54000.0
2013-07-05 10:35:00,35.41,35.41,35.33,35.35,49000.0,16.719,16.719,16.6813,16.6907,49000.0
2013-07-05 10:40:00,35.35,35.42,35.32,35.4,62600.0,16.6907,16.7237,16.6765,16.7143,62600.0
2013-07-05 10:45:00,35.39,35.39,35.33,35.33,51500.0,16.7096,16.7096,16.6813,16.6813,51500.0
2013-07-05 10:50:00,35.32,35.33,35.27,35.29,45500.0,16.6765,16.6813,16.6529,16.6624,45500.0
2013-07-05 10:55:00,35.29,35.38,35.29,35.34,60000.0,16.6624,16.7049,16.6624,16.686,60000.0
2013-07-05 11:00:00,35.33,35.34,35.3,35.32,36900.0,16.6813,16.686,16.6671,16.6765,36900.0
2013-07-05 11:05:00,35.3,35.35,35.27,35.27,49300.0,16.6671,16.6907,16.6529,16.6529,49300.0
2013-07-05 11:10:00,35.27,35.29,35.25,35.26,33900.0,16.6529,16.6624,16.6435,16.6482,33900.0
2013-07-05 11:15:00,35.26,35.26,35.19,35.24,89900.0,16.6482,16.6482,16.6151,16.6388,89900.0
2013-07-05 11:20:00,35.24,35.28,35.23,35.24,71300.0,16.6388,16.6576,16.634,16.6388,71300.0
2013-07-05 11:25:00,35.23,35.24,35.19,35.19,45700.0,16.634,16.6388,16.6151,16.6151,45700.0
2013-07-05 11:30:00,35.19,35.2,35.11,35.11,78000.0,16.6151,16.6199,16.5774,16.5774,78000.0
2013-07-05 11:35:00,35.12,35.22,35.12,35.22,43000.0,16.5821,16.6293,16.5821,16.6293,43000.0
2013-07-05 11:40:00,35.21,35.29,35.2,35.27,49100.0,16.6246,16.6624,16.6199,16.6529,49100.0
2013-07-05 11:45:00,35.27,35.3,35.24,35.29,20700.0,16.6529,16.6671,16.6388,16.6624,20700.0
2013-07-05 11:50:00,35.29,35.3,35.26,35.27,34700.0,16.6624,16.6671,16.6482,16.6529,34700.0
2013-07-05 11:55:00,35.27,35.36,35.26,35.34,40700.0,16.6529,16.6954,16.6482,16.686,40700.0
2013-07-05 12:00:00,35.35,35.42,35.34,35.4,140700.0,16.6907,16.7237,16.686,16.7143,140700.0
2013-07-05 12:05:00,35.4,35.44,35.39,35.42,49900.0,16.7143,16.7332,16.7096,16.7237,49900.0
2013-07-05 12:10:00,35.43,35.47,35.43,35.44,75200.0,16.7285,16.7474,16.7285,16.7332,75200.0
2013-07-05 12:15:00,35.44,35.5,35.42,35.5,44700.0,16.7332,16.7615,16.7237,16.7615,44700.0
2013-07-05 12:20:00,35.5,35.5,35.44,35.46,34100.0,16.7615,16.7615,16.7332,16.7426,34100.0
2013-07-05 12:25:00,35.45,35.45,35.41,35.41,37900.0,16.7379,16.7379,16.719,16.719,37900.0
2013-07-05 12:30:00,35.41,35.41,35.37,35.38,49600.0,16.719,16.719,16.7001,16.7049,49600.0
2013-07-05 12:35:00,35.38,35.4,35.33,35.34,42000.0,16.7049,16.7143,16.6813,16.686,42000.0
2013-07-05 12:40:00,35.33,35.37,35.32,35.36,34800.0,16.6813,16.7001,16.6765,16.6954,34800.0
2013-07-05 12:45:00,35.34,35.39,35.34,35.37,88200.0,16.686,16.7096,16.686,16.7001,88200.0
2013-07-05 12:50:00,35.36,35.38,35.35,35.35,26300.0,16.6954,16.7049,16.6907,16.6907,26300.0
2013-07-05 12:55:00,35.36,35.38,35.34,35.37,22000.0,16.6954,16.7049,16.686,16.7001,22000.0
2013-07-05 13:00:00,35.37,35.38,35.35,35.36,40900.0,16.7001,16.7049,16.6907,16.6954,40900.0
2013-07-05 13:05:00,35.35,35.37,35.34,35.34,30300.0,16.6907,16.7001,16.686,16.686,30300.0
2013-07-05 13:10:00,35.34,35.43,35.34,35.42,57400.0,16.686,16.7285,16.686,16.7237,57400.0
2013-07-05 13:15:00,35.43,35.44,35.39,35.44,25300.0,16.7285,16.7332,16.7096,16.7332,25300.0
2013-07-05 13:20:00,35.44,35.44,35.41,35.43,17000.0,16.7332,16.7332,16.719,16.7285,17000.0
2013-07-05 13:25:00,35.42,35.43,35.38,35.38,19700.0,16.7237,16.7285,16.7049,16.7049,19700.0
2013-07-05 13:30:00,35.38,35.43,35.38,35.42,35500.0,16.7049,16.7285,16.7049,16.7237,35500.0
2013-07-05 13:35:00,35.41,35.44,35.4,35.4,28800.0,16.719,16.7332,16.7143,16.7143,28800.0
2013-07-05 13:40:00,35.4,35.42,35.39,35.4,19600.0,16.7143,16.7237,16.7096,16.7143,19600.0
2013-07-05 13:45:00,35.39,35.4,35.37,35.39,25200.0,16.7096,16.7143,16.7001,16.7096,25200.0
2013-07-05 13:50:00,35.38,35.41,35.37,35.4,14000.0,16.7049,16.719,16.7001,16.7143,14000.0
2013-07-05 13:55:00,35.4,35.41,35.39,35.4,21100.0,16.7143,16.719,16.7096,16.7143,21100.0
2013-07-05 14:00:00,35.41,35.41,35.39,35.41,26500.0,16.719,16.719,16.7096,16.719,26500.0
2013-07-05 14:05:00,35.41,35.41,35.38,35.4,32700.0,16.719,16.719,16.7049,16.7143,32700.0
2013-07-05 14:10:00,35.4,35.45,35.4,35.45,63200.0,16.7143,16.7379,16.7143,16.7379,63200.0
2013-07-05 14:15:00,35.46,35.47,35.44,35.46,17600.0,16.7426,16.7474,16.7332,16.7426,17600.0
2013-07-05 14:20:00,35.45,35.46,35.43,35.44,26300.0,16.7379,16.7426,16.7285,16.7332,26300.0
2013-07-05 14:25:00,35.43,35.47,35.43,35.46,24700.0,16.7285,16.7474,16.7285,16.7426,24700.0
2013-07-05 14:30:00,35.46,35.48,35.44,35.47,29200.0,16.7426,16.7521,16.7332,16.7474,29200.0
2013-07-05 14:35:00,35.47,35.48,35.45,35.45,51900.0,16.7474,16.7521,16.7379,16.7379,51900.0
2013-07-05 14:40:00,35.45,35.46,35.43,35.45,25700.0,16.7379,16.7426,16.7285,16.7379,25700.0
2013-07-05 14:45:00,35.44,35.46,35.39,35.4,43900.0,16.7332,16.7426,16.7096,16.7143,43900.0
2013-07-05 14:50:00,35.4,35.44,35.39,35.44,29100.0,16.7143,16.7332,16.7096,16.7332,29100.0
2013-07-05 14:55:00,35.43,35.44,35.39,35.41,40500.0,16.7285,16.7332,16.7096,16.719,40500.0
2013-07-05 15:00:00,35.41,35.43,35.39,35.39,36100.0,16.719,16.7285,16.7096,16.7096,36100.0
2013-07-05 15:05:00,35.39,35.43,35.39,35.42,28800.0,16.7096,16.7285,16.7096,16.7237,28800.0
2013-07-05 15:10:00,35.42,35.42,35.38,35.39,47300.0,16.7237,16.7237,16.7049,16.7096,47300.0
2013-07-05 15:15:00,35.38,35.4,35.37,35.38,15000.0,16.7049,16.7143,16.7001,16.7049,15000.0
2013-07-05 15:20:00,35.37,35.38,35.32,35.32,22300.0,16.7001,16.7049,16.6765,16.6765,22300.0
2013-07-05 15:25:00,35.33,35.34,35.29,35.33,29800.0,16.6813,16.686,16.6624,16.6813,29800.0
2013-07-05 15:30:00,35.33,35.36,35.32,35.36,30000.0,16.6813,16.6954,16.6765,16.6954,30000.0
2013-07-05 15:35:00,35.36,35.37,35.33,35.36,43900.0,16.6954,16.7001,16.6813,16.6954,43900.0
2013-07-05 15:40:00,35.36,35.37,35.34,35.36,78700.0,16.6954,16.7001,16.686,16.6954,78700.0
2013-07-05 15:45:00,35.35,35.36,35.33,35.35,86300.0,16.6907,16.6954,16.6813,16.6907,86300.0
2013-07-05 15:50:00,35.35,35.43,35.34,35.41,119700.0,16.6907,16.7285,16.686,16.719,119700.0
2013-07-05 15:55:00,35.41,35.51,35.41,35.5,232300.0,16.719,16.7662,16.719,16.7615,232300.0
2013-07-08 09:30:00,35.69,35.84,35.69,35.74,183500.0,16.8512,16.922,16.8512,16.8748,183500.0
2013-07-08 09:35:00,35.74,35.77,35.65,35.73,118400.0,16.8748,16.889,16.8323,16.8701,118400.0
2013-07-08 09:40:00,35.74,35.82,35.72,35.81,78800.0,16.8748,16.9126,16.8654,16.9079,78800.0
2013-07-08 09:45:00,35.82,35.87,35.8,35.86,131500.0,16.9126,16.9362,16.9032,16.9315,131500.0
2013-07-08 09:50:00,35.86,35.91,35.8,35.87,87500.0,16.9315,16.9551,16.9032,16.9362,87500.0
2013-07-08 09:55:00,35.87,35.91,35.84,35.91,115500.0,16.9362,16.9551,16.922,16.9551,115500.0
2013-07-08 10:00:00,35.91,35.98,35.91,35.95,167600.0,16.9551,16.9882,16.9551,16.974,167600.0
2013-07-08 10:05:00,35.95,36.0,35.95,35.99,112600.0,16.974,16.9976,16.974,16.9929,112600.0
2013-07-08 10:10:00,35.99,36.05,35.96,35.98,243600.0,16.9929,17.0212,16.9787,16.9882,243600.0
2013-07-08 10:15:00,35.98,35.99,35.93,35.97,63800.0,16.9882,16.9929,16.9645,16.9834,63800.0
2013-07-08 10:20:00,35.96,36.03,35.95,36.03,116900.0,16.9787,17.0118,16.974,17.0118,116900.0
2013-07-08 10:25:00,36.04,36.05,36.01,36.04,63200.0,17.0165,17.0212,17.0023,17.0165,63200.0
2013-07-08 10:30:00,36.04,36.06,36.02,36.05,56600.0,17.0165,17.0259,17.007,17.0212,56600.0
2013-07-08 10:35:00,36.04,36.06,36.0,36.04,79200.0,17.0165,17.0259,16.9976,17.0165,79200.0
2013-07-08 10:40:00,36.02,36.09,35.99,36.08,117500.0,17.007,17.0401,16.9929,17.0354,117500.0
2013-07-08 10:45:00,36.09,36.13,36.06,36.1,102500.0,17.0401,17.059,17.0259,17.0448,102500.0
2013-07-08 10:50:00,36.1,36.16,36.1,36.14,148900.0,17.0448,17.0731,17.0448,17.0637,148900.0
2013-07-08 10:55:00,36.13,36.14,36.09,36.13,142900.0,17.059,17.0637,17.0401,17.059,142900.0
2013-07-08 11:00:00,36.12,36.14,36.1,36.11,90400.0,17.0543,17.0637,17.0448,17.0495,90400.0
2013-07-08 11:05:00,36.11,36.15,36.11,36.14,56200.0,17.0495,17.0684,17.0495,17.0637,56200.0
2013-07-08 11:10:00,36.15,36.17,36.09,36.11,85300.0,17.0684,17.0779,17.0401,17.0495,85300.0
2013-07-08 11:15:00,36.11,36.12,36.0,36.03,59200.0,17.0495,17.0543,16.9976,17.0118,59200.0
2013-07-08 11:20:00,36.02,36.05,35.96,35.96,54700.0,17.007,17.0212,16.9787,16.9787,54700.0
2013-07-08 11:25:00,35.96,35.99,35.95,35.99,48000.0,16.9787,16.9929,16.974,16.9929,48000.0
2013-07-08 11:30:00,35.98,36.03,35.98,36.01,60500.0,16.9882,17.0118,16.9882,17.0023,60500.0
2013-07-08 11:35:00,36.01,36.03,36.0,36.01,45200.0,17.0023,17.0118,16.9976,17.0023,45200.0
2013-07-08 11:40:00,36.01,36.01,35.93,35.93,35200.0,17.0023,17.0023,16.9645,16.9645,35200.0
2013-07-08 11:45:00,35.92,35.93,35.86,35.88,34000.0,16.9598,16.9645,16.9315,16.9409,34000.0
2013-07-08 11:50:00,35.88,35.88,35.82,35.83,37900.0,16.9409,16.9409,16.9126,16.9173,37900.0
2013-07-08 11:55:00,35.83,35.88,35.81,35.88,40000.0,16.9173,16.9409,16.9079,16.9409,40000.0
2013-07-08 12:00:00,35.89,35.93,35.88,35.91,29700.0,16.9457,16.9645,16.9409,16.9551,29700.0
2013-07-08 12:05:00,35.91,35.91,35.83,35.85,35500.0,16.9551,16.9551,16.9173,16.9268,35500.0
2013-07-08 12:10:00,35.85,35.92,35.85,35.88,28100.0,16.9268,16.9598,16.9268,16.9409,28100.0
2013-07-08 12:15:00,35.87,35.95,35.87,35.94,32100.0,16.9362,16.974,16.9362,16.9693,32100.0
2013-07-08 12:20:00,35.94,35.96,35.93,35.94,20600.0,16.9693,16.9787,16.9645,16.9693,20600.0
2013-07-08 12:25:00,35.92,35.93,35.88,35.89,23800.0,16.9598,16.9645,16.9409,16.9457,23800.0
2013-07-08 12:30:00,35.88,35.92,35.87,35.89,51100.0,16.9409,16.9598,16.9362,16.9457,51100.0
2013-07-08 12:35:00,35.89,35.95,35.89,35.93,37200.0,16.9457,16.974,16.9457,16.9645,37200.0
2013-07-08 12:40:00,35.93,35.94,35.88,35.89,21500.0,16.9645,16.9693,16.9409,16.9457,21500.0
2013-07-08 12:45:00,35.89,35.89,35.84,35.87,24900.0,16.9457,16.9457,16.922,16.9362,24900.0
2013-07-08 12:50:00,35.86,35.93,35.85,35.93,39500.0,16.9315,16.9645,16.9268,16.9645,39500.0
2013-07-08 12:55:00,35.92,35.95,35.91,35.91,22000.0,16.9598,16.974,16.9551,16.9551,22000.0
2013-07-08 13:00:00,35.91,35.98,35.91,35.98,49000.0,16.9551,16.9882,16.9551,16.9882,49000.0
2013-07-08 13:05:00,35.98,36.03,35.98,36.0,43500.0,16.9882,17.0118,16.9882,16.9976,43500.0
2013-07-08 13:10:00,36.0,36.01,35.93,35.93,29200.0,16.9976,17.0023,16.9645,16.9645,29200.0
2013-07-08 13:15:00,35.94,35.94,35.88,35.9,38600.0,16.9693,16.9693,16.9409,16.9504,38600.0
2013-07-08 13:20:00,35.9,35.9,35.87,35.88,24300.0,16.9504,16.9504,16.9362,16.9409,24300.0
2013-07-08 13:25:00,35.89,35.91,35.88,35.89,51000.0,16.9457,16.9551,16.9409,16.9457,51000.0
2013-07-08 13:30:00,35.89,35.93,35.89,35.93,23800.0,16.9457,16.9645,16.9457,16.9645,23800.0
2013-07-08 13:35:00,35.93,35.95,35.92,35.95,24200.0,16.9645,16.974,16.9598,16.974,24200.0
2013-07-08 13:40:00,35.95,35.98,35.94,35.98,20700.0,16.974,16.9882,16.9693,16.9882,20700.0
2013-07-08 13:45:00,35.98,36.03,35.97,36.02,43500.0,16.9882,17.0118,16.9834,17.007,43500.0
2013-07-08 13:50:00,36.01,36.03,35.97,35.98,31900.0,17.0023,17.0118,16.9834,16.9882,31900.0
2013-07-08 13:55:00,35.98,36.02,35.98,36.0,41600.0,16.9882,17.007,16.9882,16.9976,41600.0
2013-07-08 14:00:00,36.0,36.05,35.98,36.03,42300.0,16.9976,17.0212,16.9882,17.0118,42300.0
2013-07-08 14:05:00,36.04,36.04,35.99,35.99,18400.0,17.0165,17.0165,16.9929,16.9929,18400.0
2013-07-08 14:10:00,35.99,36.01,35.96,35.96,30700.0,16.9929,17.0023,16.9787,16.9787,30700.0
2013-07-08 14:15:00,35.96,36.02,35.96,36.0,18800.0,16.9787,17.007,16.9787,16.9976,18800.0
2013-07-08 14:20:00,36.01,36.02,35.98,35.99,26500.0,17.0023,17.007,16.9882,16.9929,26500.0
2013-07-08 14:25:00,35.98,36.0,35.97,35.98,20100.0,16.9882,16.9976,16.9834,16.9882,20100.0
2013-07-08 14:30:00,35.98,36.01,35.97,35.98,21400.0,16.9882,17.0023,16.9834,16.9882,21400.0
2013-07-08 14:35:00,35.98,35.99,35.97,35.98,13600.0,16.9882,16.9929,16.9834,16.9882,13600.0
2013-07-08 14:40:00,35.99,36.0,35.98,35.99,27600.0,16.9929,16.9976,16.9882,16.9929,27600.0
2013-07-08 14:45:00,35.99,35.99,35.96,35.98,28400.0,16.9929,16.9929,16.9787,16.9882,28400.0
2013-07-08 14:50:00,35.98,36.05,35.97,36.05,55100.0,16.9882,17.0212,16.9834,17.0212,55100.0
2013-07-08 14:55:00,36.05,36.05,36.02,36.02,28500.0,17.0212,17.0212,17.007,17.007,28500.0
2013-07-08 15:00:00,36.02,36.03,36.0,36.01,45700.0,17.007,17.0118,16.9976,17.0023,45700.0
2013-07-08 15:05:00,36.01,36.05,36.0,36.04,41600.0,17.0023,17.0212,16.9976,17.0165,41600.0
2013-07-08 15:10:00,36.04,36.05,36.01,36.02,55300.0,17.0165,17.0212,17.0023,17.007,55300.0
2013-07-08 15:15:00,36.02,36.03,36.01,36.02,42800.0,17.007,17.0118,17.0023,17.007,42800.0
2013-07-08 15:20:00,36.03,36.05,36.0,36.01,65400.0,17.0118,17.0212,16.9976,17.0023,65400.0
2013-07-08 15:25:00,36.01,36.05,35.99,36.0,39000.0,17.0023,17.0212,16.9929,16.9976,39000.0
2013-07-08 15:30:00,36.0,36.04,35.97,36.03,56200.0,16.9976,17.0165,16.9834,17.0118,56200.0
2013-07-08 15:35:00,36.04,36.04,35.98,35.98,71100.0,17.0165,17.0165,16.9882,16.9882,71100.0
2013-07-08 15:40:00,35.99,36.03,35.97,36.02,89200.0,16.9929,17.0118,16.9834,17.007,89200.0
2013-07-08 15:45:00,36.01,36.03,35.99,36.02,114100.0,17.0023,17.0118,16.9929,17.007,114100.0
2013-07-08 15:50:00,36.03,36.04,35.98,35.98,242500.0,17.0118,17.0165,16.9882,16.9882,242500.0
2013-07-08 15:55:00,35.98,36.05,35.98,36.03,382200.0,16.9882,17.0212,16.9882,17.0118,382200.0
2013-07-09 09:30:00,36.22,36.29,36.18,36.2,201100.0,17.1015,17.1345,17.0826,17.092,201100.0
2013-07-09 09:35:00,36.21,36.27,36.17,36.18,127300.0,17.0967,17.1251,17.0779,17.0826,127300.0
2013-07-09 09:40:00,36.18,36.24,36.14,36.24,175500.0,17.0826,17.1109,17.0637,17.1109,175500.0
2013-07-09 09:45:00,36.24,36.25,36.19,36.24,106200.0,17.1109,17.1156,17.0873,17.1109,106200.0
2013-07-09 09:50:00,36.25,36.28,36.24,36.27,92000.0,17.1156,17.1298,17.1109,17.1251,92000.0
2013-07-09 09:55:00,36.26,36.3,36.25,36.26,176700.0,17.1204,17.1392,17.1156,17.1204,176700.0
2013-07-09 10:00:00,36.26,36.27,36.11,36.16,154400.0,17.1204,17.1251,17.0495,17.0731,154400.0
2013-07-09 10:05:00,36.15,36.19,36.11,36.17,129100.0,17.0684,17.0873,17.0495,17.0779,129100.0
2013-07-09 10:10:00,36.17,36.25,36.16,36.24,182700.0,17.0779,17.1156,17.0731,17.1109,182700.0
2013-07-09 10:15:00,36.24,36.26,36.2,36.22,116900.0,17.1109,17.1204,17.092,17.1015,116900.0
2013-07-09 10:20:00,36.23,36.26,36.19,36.22,134600.0,17.1062,17.1204,17.0873,17.1015,134600.0
2013-07-09 10:25:00,36.22,36.23,36.18,36.19,81400.0,17.1015,17.1062,17.0826,17.0873,81400.0
2013-07-09 10:30:00,36.2,36.26,36.16,36.22,83900.0,17.092,17.1204,17.0731,17.1015,83900.0
2013-07-09 10:35:00,36.22,36.28,36.22,36.28,83800.0,17.1015,17.1298,17.1015,17.1298,83800.0
2013-07-09 10:40:00,36.27,36.37,36.27,36.37,287700.0,17.1251,17.1723,17.1251,17.1723,287700.0
2013-07-09 10:45:00,36.37,36.41,36.36,36.4,151900.0,17.1723,17.1912,17.1676,17.1865,151900.0
2013-07-09 10:50:00,36.4,36.44,36.38,36.41,159400.0,17.1865,17.2053,17.177,17.1912,159400.0
2013-07-09 10:55:00,36.42,36.44,36.4,36.42,97500.0,17.1959,17.2053,17.1865,17.1959,97500.0
2013-07-09 11:00:00,36.41,36.44,36.41,36.43,100800.0,17.1912,17.2053,17.1912,17.2006,100800.0
2013-07-09 11:05:00,36.42,36.45,36.41,36.44,175500.0,17.1959,17.2101,17.1912,17.2053,175500.0
2013-07-09 11:10:00,36.44,36.45,36.43,36.44,146600.0,17.2053,17.2101,17.2006,17.2053,146600.0
2013-07-09 11:15:00,36.43,36.44,36.4,36.4,67000.0,17.2006,17.2053,17.1865,17.1865,67000.0
2013-07-09 11:20:00,36.4,36.42,36.35,36.36,100800.0,17.1865,17.1959,17.1628,17.1676,100800.0
2013-07-09 11:25:00,36.36,36.36,36.31,36.32,108400.0,17.1676,17.1676,17.144,17.1487,108400.0
2013-07-09 11:30:00,36.31,36.39,36.31,36.38,102400.0,17.144,17.1817,17.144,17.177,102400.0
2013-07-09 11:35:00,36.38,36.4,36.33,36.34,95900.0,17.177,17.1865,17.1534,17.1581,95900.0
2013-07-09 11:40:00,36.34,36.36,36.32,36.33,71900.0,17.1581,17.1676,17.1487,17.1534,71900.0
2013-07-09 11:45:00,36.33,36.36,36.33,36.35,83000.0,17.1534,17.1676,17.1534,17.1628,83000.0
2013-07-09 11:50:00,36.35,36.36,36.3,36.32,48300.0,17.1628,17.1676,17.1392,17.1487,48300.0
2013-07-09 11:55:00,36.32,36.32,36.27,36.31,52900.0,17.1487,17.1487,17.1251,17.144,52900.0
2013-07-09 12:00:00,36.31,36.33,36.3,36.31,35100.0,17.144,17.1534,17.1392,17.144,35100.0
2013-07-09 12:05:00,36.31,36.35,36.31,36.33,54000.0,17.144,17.1628,17.144,17.1534,54000.0
2013-07-09 12:10:00,36.33,36.34,36.28,36.31,40400.0,17.1534,17.1581,17.1298,17.144,40400.0
2013-07-09 12:15:00,36.31,36.33,36.28,36.29,38700.0,17.144,17.1534,17.1298,17.1345,38700.0
2013-07-09 12:20:00,36.28,36.29,36.27,36.28,34900.0,17.1298,17.1345,17.1251,17.1298,34900.0
2013-07-09 12:25:00,36.28,36.32,36.27,36.3,48000.0,17.1298,17.1487,17.1251,17.1392,48000.0
2013-07-09 12:30:00,36.31,36.31,36.27,36.3,74000.0,17.144,17.144,17.1251,17.1392,74000.0
2013-07-09 12:35:00,36.31,36.32,36.28,36.29,83000.0,17.144,17.1487,17.1298,17.1345,83000.0
2013-07-09 12:40:00,36.3,36.31,36.29,36.29,29600.0,17.1392,17.144,17.1345,17.1345,29600.0
2013-07-09 12:45:00,36.29,36.29,36.26,36.26,22900.0,17.1345,17.1345,17.1204,17.1204,22900.0
2013-07-09 12:50:00,36.27,36.3,36.25,36.3,56800.0,17.1251,17.1392,17.1156,17.1392,56800.0
2013-07-09 12:55:00,36.29,36.29,36.27,36.27,16700.0,17.1345,17.1345,17.1251,17.1251,16700.0
2013-07-09 13:00:00,36.27,36.3,36.27,36.3,23500.0,17.1251,17.1392,17.1251,17.1392,23500.0
2013-07-09 13:05:00,36.3,36.32,36.29,36.29,40500.0,17.1392,17.1487,17.1345,17.1345,40500.0
2013-07-09 13:10:00,36.29,36.31,36.28,36.31,23500.0,17.1345,17.144,17.1298,17.144,23500.0
2013-07-09 13:15:00,36.31,36.34,36.31,36.34,47100.0,17.144,17.1581,17.144,17.1581,47100.0
2013-07-09 13:20:00,36.33,36.34,36.31,36.32,28300.0,17.1534,17.1581,17.144,17.1487,28300.0
2013-07-09 13:25:00,36.32,36.32,36.28,36.29,21700.0,17.1487,17.1487,17.1298,17.1345,21700.0
2013-07-09 13:30:00,36.28,36.31,36.27,36.3,43900.0,17.1298,17.144,17.1251,17.1392,43900.0
2013-07-09 13:35:00,36.3,36.32,36.29,36.29,24800.0,17.1392,17.1487,17.1345,17.1345,24800.0
2013-07-09 13:40:00,36.28,36.29,36.26,36.28,18300.0,17.1298,17.1345,17.1204,17.1298,18300.0
2013-07-09 13:45:00,36.28,36.32,36.27,36.29,32300.0,17.1298,17.1487,17.1251,17.1345,32300.0
2013-07-09 13:50:00,36.29,36.32,36.28,36.29,27300.0,17.1345,17.1487,17.1298,17.1345,27300.0
2013-07-09 13:55:00,36.28,36.29,36.27,36.27,12000.0,17.1298,17.1345,17.1251,17.1251,12000.0
2013-07-09 14:00:00,36.28,36.34,36.27,36.34,41000.0,17.1298,17.1581,17.1251,17.1581,41000.0
2013-07-09 14:05:00,36.34,36.36,36.33,36.35,35400.0,17.1581,17.1676,17.1534,17.1628,35400.0
2013-07-09 14:10:00,36.35,36.38,36.35,36.37,60600.0,17.1628,17.177,17.1628,17.1723,60600.0
2013-07-09 14:15:00,36.37,36.37,36.33,36.34,50300.0,17.1723,17.1723,17.1534,17.1581,50300.0
2013-07-09 14:20:00,36.33,36.34,36.31,36.32,34900.0,17.1534,17.1581,17.144,17.1487,34900.0
2013-07-09 14:25:00,36.32,36.32,36.28,36.29,57000.0,17.1487,17.1487,17.1298,17.1345,57000.0
2013-07-09 14:30:00,36.29,36.3,36.26,36.26,47400.0,17.1345,17.1392,17.1204,17.1204,47400.0
2013-07-09 14:35:00,36.26,36.27,36.25,36.26,26700.0,17.1204,17.1251,17.1156,17.1204,26700.0
2013-07-09 14:40:00,36.27,36.3,36.26,36.29,36400.0,17.1251,17.1392,17.1204,17.1345,36400.0
2013-07-09 14:45:00,36.29,36.3,36.27,36.29,34500.0,17.1345,17.1392,17.1251,17.1345,34500.0
2013-07-09 14:50:00,36.28,36.29,36.25,36.25,25900.0,17.1298,17.1345,17.1156,17.1156,25900.0
2013-07-09 14:55:00,36.26,36.26,36.24,36.25,33000.0,17.1204,17.1204,17.1109,17.1156,33000.0
2013-07-09 15:00:00,36.26,36.29,36.26,36.27,39200.0,17.1204,17.1345,17.1204,17.1251,39200.0
2013-07-09 15:05:00,36.27,36.3,36.27,36.3,71300.0,17.1251,17.1392,17.1251,17.1392,71300.0
2013-07-09 15:10:00,36.3,36.34,36.3,36.33,46400.0,17.1392,17.1581,17.1392,17.1534,46400.0
2013-07-09 15:15:00,36.33,36.34,36.29,36.32,76700.0,17.1534,17.1581,17.1345,17.1487,76700.0
2013-07-09 15:20:00,36.32,36.35,36.31,36.34,65100.0,17.1487,17.1628,17.144,17.1581,65100.0
2013-07-09 15:25:00,36.34,36.35,36.32,36.34,67200.0,17.1581,17.1628,17.1487,17.1581,67200.0
2013-07-09 15:30:00,36.34,36.35,36.3,36.33,124100.0,17.1581,17.1628,17.1392,17.1534,124100.0
2013-07-09 15:35:00,36.33,36.33,36.3,36.3,61700.0,17.1534,17.1534,17.1392,17.1392,61700.0
2013-07-09 15:40:00,36.3,36.31,36.27,36.28,91400.0,17.1392,17.144,17.1251,17.1298,91400.0
2013-07-09 15:45:00,36.29,36.29,36.24,36.28,149900.0,17.1345,17.1345,17.1109,17.1298,149900.0
2013-07-09 15:50:00,36.27,36.28,36.23,36.26,132100.0,17.1251,17.1298,17.1062,17.1204,132100.0
2013-07-09 15:55:00,36.25,36.29,36.25,36.28,316500.0,17.1156,17.1345,17.1156,17.1298,316500.0
2013-07-10 09:30:00,36.35,36.45,36.32,36.39,328800.0,17.1628,17.2101,17.1487,17.1817,328800.0
2013-07-10 09:35:00,36.38,36.39,36.27,36.28,119000.0,17.177,17.1817,17.1251,17.1298,119000.0
2013-07-10 09:40:00,36.28,36.41,36.27,36.41,68400.0,17.1298,17.1912,17.1251,17.1912,68400.0
2013-07-10 09:45:00,36.41,36.43,36.35,36.41,90400.0,17.1912,17.2006,17.1628,17.1912,90400.0
2013-07-10 09:50:00,36.41,36.45,36.41,36.41,97900.0,17.1912,17.2101,17.1912,17.1912,97900.0
2013-07-10 09:55:00,36.41,36.46,36.39,36.45,82700.0,17.1912,17.2148,17.1817,17.2101,82700.0
2013-07-10 10:00:00,36.45,36.5,36.41,36.48,150800.0,17.2101,17.2337,17.1912,17.2242,150800.0
2013-07-10 10:05:00,36.49,36.59,36.48,36.54,168800.0,17.229,17.2762,17.2242,17.2526,168800.0
2013-07-10 10:10:00,36.54,36.59,36.53,36.53,60100.0,17.2526,17.2762,17.2478,17.2478,60100.0
2013-07-10 10:15:00,36.53,36.61,36.53,36.56,182800.0,17.2478,17.2856,17.2478,17.262,182800.0
2013-07-10 10:20:00,36.57,36.62,36.55,36.62,108500.0,17.2667,17.2903,17.2573,17.2903,108500.0
2013-07-10 10:25:00,36.62,36.64,36.55,36.59,140000.0,17.2903,17.2998,17.2573,17.2762,140000.0
2013-07-10 10:30:00,36.58,36.59,36.55,36.59,73400.0,17.2714,17.2762,17.2573,17.2762,73400.0
2013-07-10 10:35:00,36.58,36.59,36.52,36.59,126900.0,17.2714,17.2762,17.2431,17.2762,126900.0
2013-07-10 10:40:00,36.59,36.61,36.55,36.58,86800.0,17.2762,17.2856,17.2573,17.2714,86800.0
2013-07-10 10:45:00,36.58,36.6,36.56,36.6,87000.0,17.2714,17.2809,17.262,17.2809,87000.0
2013-07-10 10:50:00,36.6,36.62,36.57,36.57,102200.0,17.2809,17.2903,17.2667,17.2667,102200.0
2013-07-10 10:55:00,36.57,36.6,36.55,36.6,119700.0,17.2667,17.2809,17.2573,17.2809,119700.0
2013-07-10 11:00:00,36.6,36.6,36.57,36.59,54900.0,17.2809,17.2809,17.2667,17.2762,54900.0
2013-07-10 11:05:00,36.58,36.59,36.54,36.57,96700.0,17.2714,17.2762,17.2526,17.2667,96700.0
2013-07-10 11:10:00,36.57,36.59,36.55,36.55,128900.0,17.2667,17.2762,17.2573,17.2573,128900.0
2013-07-10 11:15:00,36.55,36.58,36.55,36.58,99100.0,17.2573,17.2714,17.2573,17.2714,99100.0
2013-07-10 11:20:00,36.58,36.58,36.57,36.58,51000.0,17.2714,17.2714,17.2667,17.2714,51000.0
2013-07-10 11:25:00,36.58,36.6,36.56,36.58,121900.0,17.2714,17.2809,17.262,17.2714,121900.0
2013-07-10 11:30:00,36.59,36.67,36.59,36.67,173800.0,17.2762,17.3139,17.2762,17.3139,173800.0
2013-07-10 11:35:00,36.67,36.68,36.64,36.64,70900.0,17.3139,17.3187,17.2998,17.2998,70900.0
2013-07-10 11:40:00,36.64,36.65,36.58,36.59,153100.0,17.2998,17.3045,17.2714,17.2762,153100.0
2013-07-10 11:45:00,36.59,36.59,36.55,36.58,42900.0,17.2762,17.2762,17.2573,17.2714,42900.0
2013-07-10 11:50:00,36.57,36.59,36.57,36.59,25500.0,17.2667,17.2762,17.2667,17.2762,25500.0
2013-07-10 11:55:00,36.58,36.59,36.57,36.58,30500.0,17.2714,17.2762,17.2667,17.2714,30500.0
2013-07-10 12:00:00,36.57,36.59,36.57,36.59,72300.0,17.2667,17.2762,17.2667,17.2762,72300.0
2013-07-10 12:05:00,36.59,36.59,36.57,36.58,22200.0,17.2762,17.2762,17.2667,17.2714,22200.0
2013-07-10 12:10:00,36.58,36.59,36.56,36.57,74000.0,17.2714,17.2762,17.262,17.2667,74000.0
2013-07-10 12:15:00,36.56,36.57,36.55,36.56,45500.0,17.262,17.2667,17.2573,17.262,45500.0
2013-07-10 12:20:00,36.56,36.59,36.56,36.59,30100.0,17.262,17.2762,17.262,17.2762,30100.0
2013-07-10 12:25:00,36.59,36.61,36.58,36.58,52600.0,17.2762,17.2856,17.2714,17.2714,52600.0
2013-07-10 12:30:00,36.57,36.61,36.57,36.61,40400.0,17.2667,17.2856,17.2667,17.2856,40400.0
2013-07-10 12:35:00,36.61,36.63,36.6,36.63,48500.0,17.2856,17.2951,17.2809,17.2951,48500.0
2013-07-10 12:40:00,36.63,36.64,36.62,36.63,37800.0,17.2951,17.2998,17.2903,17.2951,37800.0
2013-07-10 12:45:00,36.64,36.65,36.62,36.62,59200.0,17.2998,17.3045,17.2903,17.2903,59200.0
2013-07-10 12:50:00,36.62,36.65,36.62,36.64,31800.0,17.2903,17.3045,17.2903,17.2998,31800.0
2013-07-10 12:55:00,36.63,36.64,36.62,36.64,27700.0,17.2951,17.2998,17.2903,17.2998,27700.0
2013-07-10 13:00:00,36.64,36.65,36.61,36.63,56500.0,17.2998,17.3045,17.2856,17.2951,56500.0
2013-07-10 13:05:00,36.62,36.64,36.62,36.64,60700.0,17.2903,17.2998,17.2903,17.2998,60700.0
2013-07-10 13:10:00,36.63,36.65,36.61,36.62,60100.0,17.2951,17.3045,17.2856,17.2903,60100.0
2013-07-10 13:15:00,36.61,36.63,36.59,36.62,38500.0,17.2856,17.2951,17.2762,17.2903,38500.0
2013-07-10 13:20:00,36.63,36.63,36.6,36.61,18400.0,17.2951,17.2951,17.2809,17.2856,18400.0
2013-07-10 13:25:00,36.61,36.61,36.58,36.59,68100.0,17.2856,17.2856,17.2714,17.2762,68100.0
2013-07-10 13:30:00,36.6,36.63,36.57,36.62,57300.0,17.2809,17.2951,17.2667,17.2903,57300.0
2013-07-10 13:35:00,36.62,36.64,36.62,36.63,44300.0,17.2903,17.2998,17.2903,17.2951,44300.0
2013-07-10 13:40:00,36.62,36.63,36.59,36.61,74100.0,17.2903,17.2951,17.2762,17.2856,74100.0
2013-07-10 13:45:00,36.6,36.63,36.6,36.63,59000.0,17.2809,17.2951,17.2809,17.2951,59000.0
2013-07-10 13:50:00,36.62,36.63,36.59,36.62,81100.0,17.2903,17.2951,17.2762,17.2903,81100.0
2013-07-10 13:55:00,36.61,36.62,36.58,36.61,80000.0,17.2856,17.2903,17.2714,17.2856,80000.0
2013-07-10 14:00:00,36.61,36.79,36.58,36.76,363600.0,17.2856,17.3706,17.2714,17.3564,363600.0
2013-07-10 14:05:00,36.76,36.76,36.51,36.6,243700.0,17.3564,17.3564,17.2384,17.2809,243700.0
2013-07-10 14:10:00,36.6,36.62,36.49,36.5,162800.0,17.2809,17.2903,17.229,17.2337,162800.0
2013-07-10 14:15:00,36.5,36.71,36.5,36.69,140200.0,17.2337,17.3328,17.2337,17.3234,140200.0
2013-07-10 14:20:00,36.69,36.72,36.65,36.65,69700.0,17.3234,17.3375,17.3045,17.3045,69700.0
2013-07-10 14:25:00,36.66,36.67,36.56,36.61,76600.0,17.3092,17.3139,17.262,17.2856,76600.0
2013-07-10 14:30:00,36.61,36.65,36.6,36.63,62400.0,17.2856,17.3045,17.2809,17.2951,62400.0
2013-07-10 14:35:00,36.63,36.64,36.55,36.57,95800.0,17.2951,17.2998,17.2573,17.2667,95800.0
2013-07-10 14:40:00,36.58,36.65,36.58,36.65,57400.0,17.2714,17.3045,17.2714,17.3045,57400.0
2013-07-10 14:45:00,36.66,36.66,36.53,36.55,96600.0,17.3092,17.3092,17.2478,17.2573,96600.0
2013-07-10 14:50:00,36.55,36.59,36.53,36.54,76600.0,17.2573,17.2762,17.2478,17.2526,76600.0
2013-07-10 14:55:00,36.53,36.57,36.52,36.55,57600.0,17.2478,17.2667,17.2431,17.2573,57600.0
2013-07-10 15:00:00,36.55,36.63,36.54,36.61,104400.0,17.2573,17.2951,17.2526,17.2856,104400.0
2013-07-10 15:05:00,36.6,36.61,36.52,36.54,113600.0,17.2809,17.2856,17.2431,17.2526,113600.0
2013-07-10 15:10:00,36.54,36.6,36.52,36.56,172900.0,17.2526,17.2809,17.2431,17.262,172900.0
2013-07-10 15:15:00,36.57,36.59,36.55,36.58,108300.0,17.2667,17.2762,17.2573,17.2714,108300.0
2013-07-10 15:20:00,36.59,36.63,36.58,36.63,105900.0,17.2762,17.2951,17.2714,17.2951,105900.0
2013-07-10 15:25:00,36.63,36.69,36.63,36.64,142800.0,17.2951,17.3234,17.2951,17.2998,142800.0
2013-07-10 15:30:00,36.65,36.67,36.58,36.6,125400.0,17.3045,17.3139,17.2714,17.2809,125400.0
2013-07-10 15:35:00,36.6,36.61,36.57,36.57,97800.0,17.2809,17.2856,17.2667,17.2667,97800.0
2013-07-10 15:40:00,36.58,36.59,36.53,36.57,99600.0,17.2714,17.2762,17.2478,17.2667,99600.0
2013-07-10 15:45:00,36.56,36.6,36.55,36.58,179500.0,17.262,17.2809,17.2573,17.2714,179500.0
2013-07-10 15:50:00,36.58,36.58,36.51,36.53,198600.0,17.2714,17.2714,17.2384,17.2478,198600.0
2013-07-10 15:55:00,36.53,36.54,36.5,36.52,348100.0,17.2478,17.2526,17.2337,17.2431,348100.0
2013-07-11 09:30:00,36.87,36.95,36.87,36.89,248000.0,17.4084,17.4461,17.4084,17.4178,248000.0
2013-07-11 09:35:00,36.9,36.99,36.84,36.96,181600.0,17.4225,17.465,17.3942,17.4509,181600.0
2013-07-11 09:40:00,36.97,36.99,36.91,36.94,135200.0,17.4556,17.465,17.4273,17.4414,135200.0
2013-07-11 09:45:00,36.94,36.96,36.9,36.9,105200.0,17.4414,17.4509,17.4225,17.4225,105200.0
2013-07-11 09:50:00,36.91,36.92,36.84,36.9,210500.0,17.4273,17.432,17.3942,17.4225,210500.0
2013-07-11 09:55:00,36.9,36.92,36.8,36.8,143900.0,17.4225,17.432,17.3753,17.3753,143900.0
2013-07-11 10:00:00,36.8,36.99,36.8,36.9,494100.0,17.3753,17.465,17.3753,17.4225,494100.0
2013-07-11 10:05:00,36.91,37.0,36.9,37.0,144200.0,17.4273,17.4697,17.4225,17.4697,144200.0
2013-07-11 10:10:00,37.0,37.09,36.99,37.07,245200.0,17.4697,17.5122,17.465,17.5028,245200.0
2013-07-11 10:15:00,37.06,37.07,36.97,37.02,119000.0,17.4981,17.5028,17.4556,17.4792,119000.0
2013-07-11 10:20:00,37.01,37.04,36.99,37.03,58600.0,17.4745,17.4886,17.465,17.4839,58600.0
2013-07-11 10:25:00,37.04,37.05,36.99,37.03,65400.0,17.4886,17.4934,17.465,17.4839,65400.0
2013-07-11 10:30:00,37.03,37.03,36.97,36.98,67100.0,17.4839,17.4839,17.4556,17.4603,67100.0
2013-07-11 10:35:00,36.98,37.0,36.96,36.98,50600.0,17.4603,17.4697,17.4509,17.4603,50600.0
2013-07-11 10:40:00,36.99,37.04,36.98,37.01,63000.0,17.465,17.4886,17.4603,17.4745,63000.0
2013-07-11 10:45:00,37.02,37.03,36.95,36.97,74200.0,17.4792,17.4839,17.4461,17.4556,74200.0
2013-07-11 10:50:00,36.98,37.05,36.97,37.04,65200.0,17.4603,17.4934,17.4556,17.4886,65200.0
2013-07-11 10:55:00,37.03,37.04,36.98,36.99,52400.0,17.4839,17.4886,17.4603,17.465,52400.0
2013-07-11 11:00:00,37.0,37.01,36.97,36.98,72900.0,17.4697,17.4745,17.4556,17.4603,72900.0
2013-07-11 11:05:00,36.98,36.99,36.93,36.93,74500.0,17.4603,17.465,17.4367,17.4367,74500.0
2013-07-11 11:10:00,36.93,36.95,36.92,36.92,58500.0,17.4367,17.4461,17.432,17.432,58500.0
2013-07-11 11:15:00,36.92,36.96,36.9,36.92,72300.0,17.432,17.4509,17.4225,17.432,72300.0
2013-07-11 11:20:00,36.92,36.94,36.91,36.93,69100.0,17.432,17.4414,17.4273,17.4367,69100.0
2013-07-11 11:25:00,36.93,36.97,36.93,36.97,65200.0,17.4367,17.4556,17.4367,17.4556,65200.0
2013-07-11 11:30:00,36.95,37.0,36.95,37.0,88400.0,17.4461,17.4697,17.4461,17.4697,88400.0
2013-07-11 11:35:00,37.0,37.05,37.0,37.02,98100.0,17.4697,17.4934,17.4697,17.4792,98100.0
2013-07-11 11:40:00,37.02,37.06,37.02,37.05,56700.0,17.4792,17.4981,17.4792,17.4934,56700.0
2013-07-11 11:45:00,37.05,37.06,37.01,37.02,88800.0,17.4934,17.4981,17.4745,17.4792,88800.0
2013-07-11 11:50:00,37.02,37.03,36.98,36.99,49500.0,17.4792,17.4839,17.4603,17.465,49500.0
2013-07-11 11:55:00,36.99,37.02,36.99,37.02,62800.0,17.465,17.4792,17.465,17.4792,62800.0
2013-07-11 12:00:00,37.02,37.05,37.01,37.05,35700.0,17.4792,17.4934,17.4745,17.4934,35700.0
2013-07-11 12:05:00,37.05,37.05,37.0,37.01,79800.0,17.4934,17.4934,17.4697,17.4745,79800.0
2013-07-11 12:10:00,37.01,37.03,36.98,37.01,58900.0,17.4745,17.4839,17.4603,17.4745,58900.0
2013-07-11 12:15:00,37.0,37.04,36.98,37.04,88700.0,17.4697,17.4886,17.4603,17.4886,88700.0
2013-07-11 12:20:00,37.03,37.04,37.01,37.01,28000.0,17.4839,17.4886,17.4745,17.4745,28000.0
2013-07-11 12:25:00,37.01,37.02,36.99,37.01,70000.0,17.4745,17.4792,17.465,17.4745,70000.0
2013-07-11 12:30:00,37.0,37.01,36.98,37.01,44900.0,17.4697,17.4745,17.4603,17.4745,44900.0
2013-07-11 12:35:00,37.01,37.01,36.94,36.95,72600.0,17.4745,17.4745,17.4414,17.4461,72600.0
2013-07-11 12:40:00,36.95,36.98,36.95,36.96,30400.0,17.4461,17.4603,17.4461,17.4509,30400.0
2013-07-11 12:45:00,36.97,36.99,36.96,36.97,35800.0,17.4556,17.465,17.4509,17.4556,35800.0
2013-07-11 12:50:00,36.96,37.0,36.95,36.99,39600.0,17.4509,17.4697,17.4461,17.465,39600.0
2013-07-11 12:55:00,37.0,37.0,36.95,36.95,41600.0,17.4697,17.4697,17.4461,17.4461,41600.0
2013-07-11 13:00:00,36.96,36.99,36.95,36.99,42100.0,17.4509,17.465,17.4461,17.465,42100.0
2013-07-11 13:05:00,36.99,36.99,36.96,36.96,38000.0,17.465,17.465,17.4509,17.4509,38000.0
2013-07-11 13:10:00,36.96,36.97,36.91,36.91,38200.0,17.4509,17.4556,17.4273,17.4273,38200.0
2013-07-11 13:15:00,36.91,36.93,36.87,36.88,40900.0,17.4273,17.4367,17.4084,17.4131,40900.0
2013-07-11 13:20:00,36.88,36.89,36.86,36.87,15300.0,17.4131,17.4178,17.4036,17.4084,15300.0
2013-07-11 13:25:00,36.87,36.88,36.85,36.85,38600.0,17.4084,17.4131,17.3989,17.3989,38600.0
2013-07-11 13:30:00,36.86,36.86,36.82,36.82,34200.0,17.4036,17.4036,17.3848,17.3848,34200.0
2013-07-11 13:35:00,36.83,36.84,36.82,36.83,26900.0,17.3895,17.3942,17.3848,17.3895,26900.0
2013-07-11 13:40:00,36.83,36.84,36.81,36.84,60500.0,17.3895,17.3942,17.38,17.3942,60500.0
2013-07-11 13:45:00,36.84,36.87,36.84,36.84,53900.0,17.3942,17.4084,17.3942,17.3942,53900.0
2013-07-11 13:50:00,36.84,36.89,36.84,36.89,39300.0,17.3942,17.4178,17.3942,17.4178,39300.0
2013-07-11 13:55:00,36.89,36.9,36.87,36.89,61000.0,17.4178,17.4225,17.4084,17.4178,61000.0
2013-07-11 14:00:00,36.89,36.91,36.88,36.91,53500.0,17.4178,17.4273,17.4131,17.4273,53500.0
2013-07-11 14:05:00,36.91,36.91,36.87,36.88,48200.0,17.4273,17.4273,17.4084,17.4131,48200.0
2013-07-11 14:10:00,36.87,36.91,36.87,36.91,49700.0,17.4084,17.4273,17.4084,17.4273,49700.0
2013-07-11 14:15:00,36.9,36.99,36.9,36.99,72100.0,17.4225,17.465,17.4225,17.465,72100.0
2013-07-11 14:20:00,36.99,37.0,36.9,36.91,92200.0,17.465,17.4697,17.4225,17.4273,92200.0
2013-07-11 14:25:00,36.91,36.99,36.9,36.99,102300.0,17.4273,17.465,17.4225,17.465,102300.0
2013-07-11 14:30:00,36.99,37.07,36.99,37.06,106200.0,17.465,17.5028,17.465,17.4981,106200.0
2013-07-11 14:35:00,37.06,37.07,37.02,37.04,71000.0,17.4981,17.5028,17.4792,17.4886,71000.0
2013-07-11 14:40:00,37.03,37.05,37.01,37.03,43200.0,17.4839,17.4934,17.4745,17.4839,43200.0
2013-07-11 14:45:00,37.04,37.04,36.98,36.99,43300.0,17.4886,17.4886,17.4603,17.465,43300.0
2013-07-11 14:50:00,36.99,37.01,36.98,36.99,55700.0,17.465,17.4745,17.4603,17.465,55700.0
2013-07-11 14:55:00,36.98,37.0,36.96,36.99,33200.0,17.4603,17.4697,17.4509,17.465,33200.0
2013-07-11 15:00:00,36.99,37.01,36.97,36.97,51100.0,17.465,17.4745,17.4556,17.4556,51100.0
2013-07-11 15:05:00,36.98,36.99,36.92,36.94,106800.0,17.4603,17.465,17.432,17.4414,106800.0
2013-07-11 15:10:00,36.94,36.95,36.92,36.93,87000.0,17.4414,17.4461,17.432,17.4367,87000.0
2013-07-11 15:15:00,36.93,36.94,36.9,36.91,93200.0,17.4367,17.4414,17.4225,17.4273,93200.0
2013-07-11 15:20:00,36.9,36.92,36.87,36.92,138000.0,17.4225,17.432,17.4084,17.432,138000.0
2013-07-11 15:25:00,36.92,36.94,36.9,36.93,120300.0,17.432,17.4414,17.4225,17.4367,120300.0
2013-07-11 15:30:00,36.93,36.93,36.87,36.92,124500.0,17.4367,17.4367,17.4084,17.432,124500.0
2013-07-11 15:35:00,36.92,36.93,36.85,36.88,189200.0,17.432,17.4367,17.3989,17.4131,189200.0
2013-07-11 15:40:00,36.87,36.98,36.87,36.97,207000.0,17.4084,17.4603,17.4084,17.4556,207000.0
2013-07-11 15:45:00,36.98,37.0,36.95,36.96,227400.0,17.4603,17.4697,17.4461,17.4509,227400.0
2013-07-11 15:50:00,36.96,36.98,36.89,36.89,484600.0,17.4509,17.4603,17.4178,17.4178,484600.0
2013-07-11 15:55:00,36.9,36.91,36.86,36.86,803400.0,17.4225,17.4273,17.4036,17.4036,803400.0
2013-07-12 09:30:00,36.95,37.0,36.83,36.87,175700.0,17.4461,17.4697,17.3895,17.4084,175700.0
2013-07-12 09:35:00,36.87,36.9,36.82,36.84,39000.0,17.4084,17.4225,17.3848,17.3942,39000.0
2013-07-12 09:40:00,36.83,36.84,36.7,36.76,107900.0,17.3895,17.3942,17.3281,17.3564,107900.0
2013-07-12 09:45:00,36.75,36.8,36.72,36.79,94300.0,17.3517,17.3753,17.3375,17.3706,94300.0
2013-07-12 09:50:00,36.79,36.82,36.77,36.81,42900.0,17.3706,17.3848,17.3612,17.38,42900.0
2013-07-12 09:55:00,36.8,36.8,36.73,36.77,40800.0,17.3753,17.3753,17.3423,17.3612,40800.0
2013-07-12 10:00:00,36.78,36.83,36.78,36.82,32700.0,17.3659,17.3895,17.3659,17.3848,32700.0
2013-07-12 10:05:00,36.82,36.84,36.75,36.77,70400.0,17.3848,17.3942,17.3517,17.3612,70400.0
2013-07-12 10:10:00,36.76,36.85,36.76,36.81,41200.0,17.3564,17.3989,17.3564,17.38,41200.0
2013-07-12 10:15:00,36.81,36.87,36.79,36.86,62300.0,17.38,17.4084,17.3706,17.4036,62300.0
2013-07-12 10:20:00,36.87,36.88,36.85,36.85,28200.0,17.4084,17.4131,17.3989,17.3989,28200.0
2013-07-12 10:25:00,36.85,36.87,36.84,36.85,29200.0,17.3989,17.4084,17.3942,17.3989,29200.0
2013-07-12 10:30:00,36.85,36.85,36.81,36.84,24100.0,17.3989,17.3989,17.38,17.3942,24100.0
2013-07-12 10:35:00,36.84,36.87,36.82,36.87,39200.0,17.3942,17.4084,17.3848,17.4084,39200.0
2013-07-12 10:40:00,36.86,36.87,36.83,36.86,65200.0,17.4036,17.4084,17.3895,17.4036,65200.0
2013-07-12 10:45:00,36.85,36.86,36.82,36.82,41300.0,17.3989,17.4036,17.3848,17.3848,41300.0
2013-07-12 10:50:00,36.83,36.85,36.78,36.78,60600.0,17.3895,17.3989,17.3659,17.3659,60600.0
2013-07-12 10:55:00,36.79,36.83,36.78,36.82,38500.0,17.3706,17.3895,17.3659,17.3848,38500.0
2013-07-12 11:00:00,36.82,36.83,36.77,36.77,42900.0,17.3848,17.3895,17.3612,17.3612,42900.0
2013-07-12 11:05:00,36.77,36.78,36.73,36.73,16800.0,17.3612,17.3659,17.3423,17.3423,16800.0
2013-07-12 11:10:00,36.74,36.81,36.73,36.8,42200.0,17.347,17.38,17.3423,17.3753,42200.0
2013-07-12 11:15:00,36.8,36.84,36.78,36.84,22800.0,17.3753,17.3942,17.3659,17.3942,22800.0
2013-07-12 11:20:00,36.84,36.86,36.83,36.84,36800.0,17.3942,17.4036,17.3895,17.3942,36800.0
2013-07-12 11:25:00,36.84,36.84,36.8,36.82,31600.0,17.3942,17.3942,17.3753,17.3848,31600.0
2013-07-12 11:30:00,36.83,36.85,36.82,36.85,26400.0,17.3895,17.3989,17.3848,17.3989,26400.0
2013-07-12 11:35:00,36.84,36.89,36.83,36.89,34800.0,17.3942,17.4178,17.3895,17.4178,34800.0
2013-07-12 11:40:00,36.89,36.9,36.88,36.9,39700.0,17.4178,17.4225,17.4131,17.4225,39700.0
2013-07-12 11:45:00,36.9,36.91,36.86,36.91,51400.0,17.4225,17.4273,17.4036,17.4273,51400.0
2013-07-12 11:50:00,36.91,36.91,36.87,36.88,33200.0,17.4273,17.4273,17.4084,17.4131,33200.0
2013-07-12 11:55:00,36.88,36.89,36.85,36.88,39200.0,17.4131,17.4178,17.3989,17.4131,39200.0
2013-07-12 12:00:00,36.88,36.89,36.83,36.84,30200.0,17.4131,17.4178,17.3895,17.3942,30200.0
2013-07-12 12:05:00,36.85,36.85,36.82,36.83,32200.0,17.3989,17.3989,17.3848,17.3895,32200.0
2013-07-12 12:10:00,36.83,36.83,36.8,36.83,17800.0,17.3895,17.3895,17.3753,17.3895,17800.0
2013-07-12 12:15:00,36.83,36.83,36.8,36.82,24200.0,17.3895,17.3895,17.3753,17.3848,24200.0
2013-07-12 12:20:00,36.82,36.85,36.82,36.84,34100.0,17.3848,17.3989,17.3848,17.3942,34100.0
2013-07-12 12:25:00,36.84,36.88,36.84,36.86,37600.0,17.3942,17.4131,17.3942,17.4036,37600.0
2013-07-12 12:30:00,36.86,36.88,36.84,36.87,71900.0,17.4036,17.4131,17.3942,17.4084,71900.0
2013-07-12 12:35:00,36.86,36.89,36.86,36.89,32300.0,17.4036,17.4178,17.4036,17.4178,32300.0
2013-07-12 12:40:00,36.89,36.93,36.88,36.91,27500.0,17.4178,17.4367,17.4131,17.4273,27500.0
2013-07-12 12:45:00,36.92,36.92,36.89,36.91,24100.0,17.432,17.432,17.4178,17.4273,24100.0
2013-07-12 12:50:00,36.92,36.93,36.91,36.93,45000.0,17.432,17.4367,17.4273,17.4367,45000.0
2013-07-12 12:55:00,36.92,36.96,36.91,36.95,26400.0,17.432,17.4509,17.4273,17.4461,26400.0
2013-07-12 13:00:00,36.95,36.95,36.9,36.9,36400.0,17.4461,17.4461,17.4225,17.4225,36400.0
2013-07-12 13:05:00,36.9,36.92,36.88,36.91,19400.0,17.4225,17.432,17.4131,17.4273,19400.0
2013-07-12 13:10:00,36.91,36.92,36.9,36.92,25600.0,17.4273,17.432,17.4225,17.432,25600.0
2013-07-12 13:15:00,36.91,36.94,36.87,36.94,98900.0,17.4273,17.4414,17.4084,17.4414,98900.0
2013-07-12 13:20:00,36.93,36.95,36.92,36.94,20500.0,17.4367,17.4461,17.432,17.4414,20500.0
2013-07-12 13:25:00,36.94,36.95,36.93,36.95,21200.0,17.4414,17.4461,17.4367,17.4461,21200.0
2013-07-12 13:30:00,36.95,36.95,36.92,36.94,28400.0,17.4461,17.4461,17.432,17.4414,28400.0
2013-07-12 13:35:00,36.93,36.94,36.9,36.91,9100.0,17.4367,17.4414,17.4225,17.4273,9100.0
2013-07-12 13:40:00,36.91,36.93,36.89,36.91,23500.0,17.4273,17.4367,17.4178,17.4273,23500.0
2013-07-12 13:45:00,36.9,36.94,36.89,36.94,26400.0,17.4225,17.4414,17.4178,17.4414,26400.0
2013-07-12 13:50:00,36.94,36.94,36.91,36.92,18500.0,17.4414,17.4414,17.4273,17.432,18500.0
2013-07-12 13:55:00,36.92,36.92,36.88,36.9,26400.0,17.432,17.432,17.4131,17.4225,26400.0
2013-07-12 14:00:00,36.9,36.9,36.87,36.87,24800.0,17.4225,17.4225,17.4084,17.4084,24800.0
2013-07-12 14:05:00,36.87,36.89,36.85,36.86,26300.0,17.4084,17.4178,17.3989,17.4036,26300.0
2013-07-12 14:10:00,36.86,36.86,36.82,36.83,20400.0,17.4036,17.4036,17.3848,17.3895,20400.0
2013-07-12 14:15:00,36.83,36.86,36.82,36.85,39500.0,17.3895,17.4036,17.3848,17.3989,39500.0
2013-07-12 14:20:00,36.84,36.85,36.83,36.85,18800.0,17.3942,17.3989,17.3895,17.3989,18800.0
2013-07-12 14:25:00,36.85,36.85,36.81,36.83,31700.0,17.3989,17.3989,17.38,17.3895,31700.0
2013-07-12 14:30:00,36.83,36.85,36.81,36.81,27400.0,17.3895,17.3989,17.38,17.38,27400.0
2013-07-12 14:35:00,36.82,36.83,36.8,36.83,22100.0,17.3848,17.3895,17.3753,17.3895,22100.0
2013-07-12 14:40:00,36.83,36.84,36.81,36.82,27700.0,17.3895,17.3942,17.38,17.3848,27700.0
2013-07-12 14:45:00,36.83,36.83,36.8,36.8,30900.0,17.3895,17.3895,17.3753,17.3753,30900.0
2013-07-12 14:50:00,36.8,36.81,36.77,36.77,30100.0,17.3753,17.38,17.3612,17.3612,30100.0
2013-07-12 14:55:00,36.77,36.78,36.76,36.78,42700.0,17.3612,17.3659,17.3564,17.3659,42700.0
2013-07-12 15:00:00,36.79,36.79,36.75,36.75,24100.0,17.3706,17.3706,17.3517,17.3517,24100.0
2013-07-12 15:05:00,36.75,36.76,36.74,36.75,40600.0,17.3517,17.3564,17.347,17.3517,40600.0
2013-07-12 15:10:00,36.74,36.75,36.72,36.73,49700.0,17.347,17.3517,17.3375,17.3423,49700.0
2013-07-12 15:15:00,36.74,36.77,36.74,36.76,35200.0,17.347,17.3612,17.347,17.3564,35200.0
2013-07-12 15:20:00,36.77,36.78,36.74,36.74,38200.0,17.3612,17.3659,17.347,17.347,38200.0
2013-07-12 15:25:00,36.74,36.76,36.72,36.75,53100.0,17.347,17.3564,17.3375,17.3517,53100.0
2013-07-12 15:30:00,36.75,36.76,36.74,36.76,42700.0,17.3517,17.3564,17.347,17.3564,42700.0
2013-07-12 15:35:00,36.76,36.79,36.74,36.79,37900.0,17.3564,17.3706,17.347,17.3706,37900.0
2013-07-12 15:40:00,36.79,36.85,36.78,36.84,68800.0,17.3706,17.3989,17.3659,17.3942,68800.0
2013-07-12 15:45:00,36.85,36.92,36.85,36.87,180900.0,17.3989,17.432,17.3989,17.4084,180900.0
2013-07-12 15:50:00,36.88,36.92,36.87,36.92,175900.0,17.4131,17.432,17.4084,17.432,175900.0
2013-07-12 15:55:00,36.92,36.95,36.89,36.9,496400.0,17.432,17.4461,17.4178,17.4225,496400.0
2013-07-15 09:30:00,36.9,36.92,36.83,36.88,152600.0,17.4225,17.432,17.3895,17.4131,152600.0
2013-07-15 09:35:00,36.85,36.89,36.8,36.84,68500.0,17.3989,17.4178,17.3753,17.3942,68500.0
2013-07-15 09:40:00,36.81,36.92,36.81,36.91,59300.0,17.38,17.432,17.38,17.4273,59300.0
2013-07-15 09:45:00,36.92,36.97,36.91,36.96,50900.0,17.432,17.4556,17.4273,17.4509,50900.0
2013-07-15 09:50:00,36.97,36.97,36.89,36.91,30500.0,17.4556,17.4556,17.4178,17.4273,30500.0
2013-07-15 09:55:00,36.91,36.92,36.82,36.84,30000.0,17.4273,17.432,17.3848,17.3942,30000.0
2013-07-15 10:00:00,36.84,36.93,36.84,36.89,46700.0,17.3942,17.4367,17.3942,17.4178,46700.0
2013-07-15 10:05:00,36.9,36.96,36.89,36.95,59200.0,17.4225,17.4509,17.4178,17.4461,59200.0
2013-07-15 10:10:00,36.96,36.97,36.92,36.94,56200.0,17.4509,17.4556,17.432,17.4414,56200.0
2013-07-15 10:15:00,36.95,36.96,36.92,36.92,42300.0,17.4461,17.4509,17.432,17.432,42300.0
2013-07-15 10:20:00,36.92,36.93,36.9,36.91,28700.0,17.432,17.4367,17.4225,17.4273,28700.0
2013-07-15 10:25:00,36.91,36.92,36.87,36.92,48400.0,17.4273,17.432,17.4084,17.432,48400.0
2013-07-15 10:30:00,36.92,36.92,36.88,36.92,50600.0,17.432,17.432,17.4131,17.432,50600.0
2013-07-15 10:35:00,36.92,36.93,36.9,36.92,51800.0,17.432,17.4367,17.4225,17.432,51800.0
2013-07-15 10:40:00,36.92,36.94,36.87,36.88,30000.0,17.432,17.4414,17.4084,17.4131,30000.0
2013-07-15 10:45:00,36.89,36.9,36.87,36.89,18900.0,17.4178,17.4225,17.4084,17.4178,18900.0
2013-07-15 10:50:00,36.89,36.92,36.89,36.89,27700.0,17.4178,17.432,17.4178,17.4178,27700.0
2013-07-15 10:55:00,36.89,36.93,36.89,36.91,13900.0,17.4178,17.4367,17.4178,17.4273,13900.0
2013-07-15 11:00:00,36.9,36.91,36.86,36.87,21600.0,17.4225,17.4273,17.4036,17.4084,21600.0
2013-07-15 11:05:00,36.87,36.89,36.85,36.88,26900.0,17.4084,17.4178,17.3989,17.4131,26900.0
2013-07-15 11:10:00,36.88,36.9,36.86,36.86,38300.0,17.4131,17.4225,17.4036,17.4036,38300.0
2013-07-15 11:15:00,36.86,36.91,36.86,36.91,32300.0,17.4036,17.4273,17.4036,17.4273,32300.0
2013-07-15 11:20:00,36.91,36.95,36.9,36.93,21900.0,17.4273,17.4461,17.4225,17.4367,21900.0
2013-07-15 11:25:00,36.93,36.95,36.92,36.95,29000.0,17.4367,17.4461,17.432,17.4461,29000.0
2013-07-15 11:30:00,36.94,36.99,36.94,36.99,43700.0,17.4414,17.465,17.4414,17.465,43700.0
2013-07-15 11:35:00,36.99,37.0,36.97,36.99,32200.0,17.465,17.4697,17.4556,17.465,32200.0
2013-07-15 11:40:00,36.99,37.0,36.99,37.0,55600.0,17.465,17.4697,17.465,17.4697,55600.0
2013-07-15 11:45:00,37.0,37.05,37.0,37.05,65800.0,17.4697,17.4934,17.4697,17.4934,65800.0
2013-07-15 11:50:00,37.05,37.06,37.04,37.05,35300.0,17.4934,17.4981,17.4886,17.4934,35300.0
2013-07-15 11:55:00,37.05,37.05,37.03,37.04,25400.0,17.4934,17.4934,17.4839,17.4886,25400.0
2013-07-15 12:00:00,37.04,37.04,36.99,37.04,32000.0,17.4886,17.4886,17.465,17.4886,32000.0
2013-07-15 12:05:00,37.04,37.05,37.01,37.02,21100.0,17.4886,17.4934,17.4745,17.4792,21100.0
2013-07-15 12:10:00,37.02,37.02,37.0,37.01,23000.0,17.4792,17.4792,17.4697,17.4745,23000.0
2013-07-15 12:15:00,37.01,37.01,36.99,36.99,23200.0,17.4745,17.4745,17.465,17.465,23200.0
2013-07-15 12:20:00,36.99,37.02,36.99,37.02,17100.0,17.465,17.4792,17.465,17.4792,17100.0
2013-07-15 12:25:00,37.02,37.02,36.99,36.99,37800.0,17.4792,17.4792,17.465,17.465,37800.0
2013-07-15 12:30:00,37.0,37.01,36.99,37.0,18600.0,17.4697,17.4745,17.465,17.4697,18600.0
2013-07-15 12:35:00,37.01,37.01,36.98,36.98,37100.0,17.4745,17.4745,17.4603,17.4603,37100.0
2013-07-15 12:40:00,36.99,37.01,36.99,37.0,27300.0,17.465,17.4745,17.465,17.4697,27300.0
2013-07-15 12:45:00,37.0,37.02,36.99,37.02,37200.0,17.4697,17.4792,17.465,17.4792,37200.0
2013-07-15 12:50:00,37.02,37.02,37.01,37.01,17400.0,17.4792,17.4792,17.4745,17.4745,17400.0
2013-07-15 12:55:00,37.02,37.02,37.01,37.01,15900.0,17.4792,17.4792,17.4745,17.4745,15900.0
2013-07-15 13:00:00,37.01,37.01,36.98,36.99,32000.0,17.4745,17.4745,17.4603,17.465,32000.0
2013-07-15 13:05:00,37.0,37.01,36.98,36.99,29300.0,17.4697,17.4745,17.4603,17.465,29300.0
2013-07-15 13:10:00,36.99,37.0,36.98,36.99,11200.0,17.465,17.4697,17.4603,17.465,11200.0
2013-07-15 13:15:00,36.99,37.01,36.98,36.99,34600.0,17.465,17.4745,17.4603,17.465,34600.0
2013-07-15 13:20:00,36.99,36.99,36.96,36.97,13100.0,17.465,17.465,17.4509,17.4556,13100.0
2013-07-15 13:25:00,36.96,36.97,36.95,36.97,23600.0,17.4509,17.4556,17.4461,17.4556,23600.0
2013-07-15 13:30:00,36.96,36.97,36.93,36.93,18500.0,17.4509,17.4556,17.4367,17.4367,18500.0
2013-07-15 13:35:00,36.93,36.95,36.93,36.94,33600.0,17.4367,17.4461,17.4367,17.4414,33600.0
2013-07-15 13:40:00,36.94,36.97,36.93,36.97,19700.0,17.4414,17.4556,17.4367,17.4556,19700.0
2013-07-15 13:45:00,36.97,36.98,36.95,36.97,34200.0,17.4556,17.4603,17.4461,17.4556,34200.0
2013-07-15 13:50:00,36.98,36.99,36.97,36.98,19700.0,17.4603,17.465,17.4556,17.4603,19700.0
2013-07-15 13:55:00,36.98,36.99,36.97,36.98,27700.0,17.4603,17.465,17.4556,17.4603,27700.0
2013-07-15 14:00:00,36.99,37.01,36.98,37.0,49100.0,17.465,17.4745,17.4603,17.4697,49100.0
2013-07-15 14:05:00,37.01,37.05,37.0,37.03,47600.0,17.4745,17.4934,17.4697,17.4839,47600.0
2013-07-15 14:10:00,37.04,37.07,37.03,37.06,39900.0,17.4886,17.5028,17.4839,17.4981,39900.0
2013-07-15 14:15:00,37.06,37.07,37.03,37.03,35600.0,17.4981,17.5028,17.4839,17.4839,35600.0
2013-07-15 14:20:00,37.04,37.04,37.02,37.04,37400.0,17.4886,17.4886,17.4792,17.4886,37400.0
2013-07-15 14:25:00,37.04,37.06,37.03,37.05,44500.0,17.4886,17.4981,17.4839,17.4934,44500.0
2013-07-15 14:30:00,37.06,37.06,37.0,37.0,79300.0,17.4981,17.4981,17.4697,17.4697,79300.0
2013-07-15 14:35:00,36.99,37.02,36.99,37.0,39100.0,17.465,17.4792,17.465,17.4697,39100.0
2013-07-15 14:40:00,37.0,37.02,36.98,37.01,33400.0,17.4697,17.4792,17.4603,17.4745,33400.0
2013-07-15 14:45:00,37.02,37.03,37.0,37.01,32800.0,17.4792,17.4839,17.4697,17.4745,32800.0
2013-07-15 14:50:00,37.0,37.01,36.97,36.99,41600.0,17.4697,17.4745,17.4556,17.465,41600.0
2013-07-15 14:55:00,36.98,37.0,36.98,36.98,21700.0,17.4603,17.4697,17.4603,17.4603,21700.0
2013-07-15 15:00:00,36.98,37.01,36.98,37.01,29400.0,17.4603,17.4745,17.4603,17.4745,29400.0
2013-07-15 15:05:00,37.02,37.03,36.99,36.99,44700.0,17.4792,17.4839,17.465,17.465,44700.0
2013-07-15 15:10:00,37.0,37.0,36.98,36.98,29600.0,17.4697,17.4697,17.4603,17.4603,29600.0
2013-07-15 15:15:00,36.98,36.99,36.97,36.97,36200.0,17.4603,17.465,17.4556,17.4556,36200.0
2013-07-15 15:20:00,36.98,36.98,36.95,36.96,66100.0,17.4603,17.4603,17.4461,17.4509,66100.0
2013-07-15 15:25:00,36.95,36.97,36.93,36.95,43100.0,17.4461,17.4556,17.4367,17.4461,43100.0
2013-07-15 15:30:00,36.94,36.96,36.93,36.95,72900.0,17.4414,17.4509,17.4367,17.4461,72900.0
2013-07-15 15:35:00,36.96,36.97,36.94,36.96,83200.0,17.4509,17.4556,17.4414,17.4509,83200.0
2013-07-15 15:40:00,36.97,36.97,36.96,36.96,64800.0,17.4556,17.4556,17.4509,17.4509,64800.0
2013-07-15 15:45:00,36.97,37.0,36.97,36.98,150500.0,17.4556,17.4697,17.4556,17.4603,150500.0
2013-07-15 15:50:00,36.99,37.01,36.97,36.98,126500.0,17.465,17.4745,17.4556,17.4603,126500.0
2013-07-15 15:55:00,36.98,37.05,36.98,37.05,486800.0,17.4603,17.4934,17.4603,17.4934,486800.0
2013-07-16 09:30:00,37.03,37.05,36.93,37.05,241000.0,17.4839,17.4934,17.4367,17.4934,241000.0
2013-07-16 09:35:00,37.04,37.1,37.0,37.09,87900.0,17.4886,17.517,17.4697,17.5122,87900.0
2013-07-16 09:40:00,37.09,37.12,37.02,37.11,122300.0,17.5122,17.5264,17.4792,17.5217,122300.0
2013-07-16 09:45:00,37.12,37.15,37.09,37.1,94000.0,17.5264,17.5406,17.5122,17.517,94000.0
2013-07-16 09:50:00,37.09,37.15,37.06,37.13,66100.0,17.5122,17.5406,17.4981,17.5311,66100.0
2013-07-16 09:55:00,37.13,37.18,37.13,37.17,103200.0,17.5311,17.5547,17.5311,17.55,103200.0
2013-07-16 10:00:00,37.17,37.23,37.15,37.22,133300.0,17.55,17.5783,17.5406,17.5736,133300.0
2013-07-16 10:05:00,37.23,37.23,37.16,37.2,73500.0,17.5783,17.5783,17.5453,17.5642,73500.0
2013-07-16 10:10:00,37.2,37.25,37.2,37.24,82900.0,17.5642,17.5878,17.5642,17.5831,82900.0
2013-07-16 10:15:00,37.25,37.25,37.21,37.25,77900.0,17.5878,17.5878,17.5689,17.5878,77900.0
2013-07-16 10:20:00,37.25,37.25,37.2,37.22,117200.0,17.5878,17.5878,17.5642,17.5736,117200.0
2013-07-16 10:25:00,37.22,37.25,37.22,37.24,107300.0,17.5736,17.5878,17.5736,17.5831,107300.0
2013-07-16 10:30:00,37.24,37.24,37.22,37.23,64100.0,17.5831,17.5831,17.5736,17.5783,64100.0
2013-07-16 10:35:00,37.23,37.33,37.23,37.33,378600.0,17.5783,17.6256,17.5783,17.6256,378600.0
2013-07-16 10:40:00,37.32,37.34,37.29,37.3,116600.0,17.6208,17.6303,17.6067,17.6114,116600.0
2013-07-16 10:45:00,37.31,37.33,37.27,37.29,36900.0,17.6161,17.6256,17.5972,17.6067,36900.0
2013-07-16 10:50:00,37.29,37.31,37.29,37.3,28300.0,17.6067,17.6161,17.6067,17.6114,28300.0
2013-07-16 10:55:00,37.3,37.31,37.25,37.29,115900.0,17.6114,17.6161,17.5878,17.6067,115900.0
2013-07-16 11:00:00,37.29,37.31,37.27,37.3,85800.0,17.6067,17.6161,17.5972,17.6114,85800.0
2013-07-16 11:05:00,37.29,37.33,37.29,37.3,64000.0,17.6067,17.6256,17.6067,17.6114,64000.0
2013-07-16 11:10:00,37.3,37.33,37.3,37.32,43000.0,17.6114,17.6256,17.6114,17.6208,43000.0
2013-07-16 11:15:00,37.32,37.33,37.3,37.31,51300.0,17.6208,17.6256,17.6114,17.6161,51300.0
2013-07-16 11:20:00,37.31,37.31,37.29,37.3,43700.0,17.6161,17.6161,17.6067,17.6114,43700.0
2013-07-16 11:25:00,37.29,37.34,37.27,37.33,93500.0,17.6067,17.6303,17.5972,17.6256,93500.0
2013-07-16 11:30:00,37.33,37.35,37.32,37.34,117100.0,17.6256,17.635,17.6208,17.6303,117100.0
2013-07-16 11:35:00,37.34,37.35,37.33,37.35,61200.0,17.6303,17.635,17.6256,17.635,61200.0
2013-07-16 11:40:00,37.34,37.4,37.34,37.39,128500.0,17.6303,17.6586,17.6303,17.6539,128500.0
2013-07-16 11:45:00,37.39,37.42,37.39,37.4,109400.0,17.6539,17.6681,17.6539,17.6586,109400.0
2013-07-16 11:50:00,37.4,37.44,37.39,37.44,91300.0,17.6586,17.6775,17.6539,17.6775,91300.0
2013-07-16 11:55:00,37.44,37.45,37.43,37.44,50100.0,17.6775,17.6822,17.6728,17.6775,50100.0
2013-07-16 12:00:00,37.45,37.45,37.41,37.41,104200.0,17.6822,17.6822,17.6633,17.6633,104200.0
2013-07-16 12:05:00,37.42,37.45,37.38,37.38,136300.0,17.6681,17.6822,17.6492,17.6492,136300.0
2013-07-16 12:10:00,37.39,37.4,37.38,37.39,30800.0,17.6539,17.6586,17.6492,17.6539,30800.0
2013-07-16 12:15:00,37.39,37.39,37.33,37.34,123100.0,17.6539,17.6539,17.6256,17.6303,123100.0
2013-07-16 12:20:00,37.34,37.36,37.33,37.34,51000.0,17.6303,17.6397,17.6256,17.6303,51000.0
2013-07-16 12:25:00,37.35,37.35,37.32,37.32,61500.0,17.635,17.635,17.6208,17.6208,61500.0
2013-07-16 12:30:00,37.33,37.33,37.31,37.31,21400.0,17.6256,17.6256,17.6161,17.6161,21400.0
2013-07-16 12:35:00,37.31,37.33,37.29,37.29,115900.0,17.6161,17.6256,17.6067,17.6067,115900.0
2013-07-16 12:40:00,37.3,37.33,37.29,37.32,60400.0,17.6114,17.6256,17.6067,17.6208,60400.0
2013-07-16 12:45:00,37.33,37.34,37.32,37.34,31200.0,17.6256,17.6303,17.6208,17.6303,31200.0
2013-07-16 12:50:00,37.34,37.35,37.3,37.3,46800.0,17.6303,17.635,17.6114,17.6114,46800.0
2013-07-16 12:55:00,37.3,37.3,37.27,37.27,42200.0,17.6114,17.6114,17.5972,17.5972,42200.0
2013-07-16 13:00:00,37.27,37.28,37.24,37.26,51500.0,17.5972,17.602,17.5831,17.5925,51500.0
2013-07-16 13:05:00,37.27,37.28,37.25,37.26,21000.0,17.5972,17.602,17.5878,17.5925,21000.0
2013-07-16 13:10:00,37.26,37.27,37.22,37.22,27300.0,17.5925,17.5972,17.5736,17.5736,27300.0
2013-07-16 13:15:00,37.23,37.25,37.21,37.25,32700.0,17.5783,17.5878,17.5689,17.5878,32700.0
2013-07-16 13:20:00,37.25,37.25,37.23,37.24,30000.0,17.5878,17.5878,17.5783,17.5831,30000.0
2013-07-16 13:25:00,37.24,37.24,37.2,37.2,54900.0,17.5831,17.5831,17.5642,17.5642,54900.0
2013-07-16 13:30:00,37.2,37.26,37.2,37.26,44300.0,17.5642,17.5925,17.5642,17.5925,44300.0
2013-07-16 13:35:00,37.26,37.27,37.23,37.27,43600.0,17.5925,17.5972,17.5783,17.5972,43600.0
2013-07-16 13:40:00,37.27,37.31,37.27,37.3,59200.0,17.5972,17.6161,17.5972,17.6114,59200.0
2013-07-16 13:45:00,37.31,37.31,37.29,37.29,27500.0,17.6161,17.6161,17.6067,17.6067,27500.0
2013-07-16 13:50:00,37.3,37.3,37.28,37.29,28200.0,17.6114,17.6114,17.602,17.6067,28200.0
2013-07-16 13:55:00,37.29,37.33,37.28,37.32,77300.0,17.6067,17.6256,17.602,17.6208,77300.0
2013-07-16 14:00:00,37.32,37.33,37.3,37.31,44100.0,17.6208,17.6256,17.6114,17.6161,44100.0
2013-07-16 14:05:00,37.31,37.32,37.29,37.3,46500.0,17.6161,17.6208,17.6067,17.6114,46500.0
2013-07-16 14:10:00,37.3,37.35,37.3,37.35,32200.0,17.6114,17.635,17.6114,17.635,32200.0
2013-07-16 14:15:00,37.34,37.35,37.31,37.31,30700.0,17.6303,17.635,17.6161,17.6161,30700.0
2013-07-16 14:20:00,37.32,37.32,37.28,37.29,62600.0,17.6208,17.6208,17.602,17.6067,62600.0
2013-07-16 14:25:00,37.3,37.3,37.26,37.27,57000.0,17.6114,17.6114,17.5925,17.5972,57000.0
2013-07-16 14:30:00,37.26,37.28,37.25,37.27,39200.0,17.5925,17.602,17.5878,17.5972,39200.0
2013-07-16 14:35:00,37.27,37.28,37.26,37.26,45800.0,17.5972,17.602,17.5925,17.5925,45800.0
2013-07-16 14:40:00,37.27,37.27,37.24,37.25,46500.0,17.5972,17.5972,17.5831,17.5878,46500.0
2013-07-16 14:45:00,37.25,37.27,37.24,37.26,57500.0,17.5878,17.5972,17.5831,17.5925,57500.0
2013-07-16 14:50:00,37.26,37.28,37.25,37.27,74900.0,17.5925,17.602,17.5878,17.5972,74900.0
2013-07-16 14:55:00,37.27,37.27,37.24,37.25,27300.0,17.5972,17.5972,17.5831,17.5878,27300.0
2013-07-16 15:00:00,37.25,37.25,37.2,37.22,51100.0,17.5878,17.5878,17.5642,17.5736,51100.0
2013-07-16 15:05:00,37.22,37.22,37.2,37.21,46000.0,17.5736,17.5736,17.5642,17.5689,46000.0
2013-07-16 15:10:00,37.2,37.23,37.2,37.22,55900.0,17.5642,17.5783,17.5642,17.5736,55900.0
2013-07-16 15:15:00,37.22,37.23,37.2,37.23,47600.0,17.5736,17.5783,17.5642,17.5783,47600.0
2013-07-16 15:20:00,37.23,37.26,37.22,37.24,62400.0,17.5783,17.5925,17.5736,17.5831,62400.0
2013-07-16 15:25:00,37.23,37.25,37.23,37.25,36600.0,17.5783,17.5878,17.5783,17.5878,36600.0
2013-07-16 15:30:00,37.25,37.27,37.24,37.26,65400.0,17.5878,17.5972,17.5831,17.5925,65400.0
2013-07-16 15:35:00,37.25,37.27,37.25,37.26,51200.0,17.5878,17.5972,17.5878,17.5925,51200.0
2013-07-16 15:40:00,37.26,37.27,37.24,37.24,91900.0,17.5925,17.5972,17.5831,17.5831,91900.0
2013-07-16 15:45:00,37.25,37.27,37.24,37.27,93900.0,17.5878,17.5972,17.5831,17.5972,93900.0
2013-07-16 15:50:00,37.26,37.27,37.25,37.25,100300.0,17.5925,17.5972,17.5878,17.5878,100300.0
2013-07-16 15:55:00,37.25,37.26,37.2,37.23,308500.0,17.5878,17.5925,17.5642,17.5783,308500.0
2013-07-17 09:30:00,37.34,37.48,37.27,37.39,169400.0,17.6303,17.6964,17.5972,17.6539,169400.0
2013-07-17 09:35:00,37.41,37.42,37.2,37.2,250100.0,17.6633,17.6681,17.5642,17.5642,250100.0
2013-07-17 09:40:00,37.2,37.28,37.07,37.16,197600.0,17.5642,17.602,17.5028,17.5453,197600.0
2013-07-17 09:45:00,37.17,37.25,37.14,37.18,58200.0,17.55,17.5878,17.5359,17.5547,58200.0
2013-07-17 09:50:00,37.19,37.19,37.09,37.1,100600.0,17.5595,17.5595,17.5122,17.517,100600.0
2013-07-17 09:55:00,37.1,37.14,37.08,37.11,77700.0,17.517,17.5359,17.5075,17.5217,77700.0
2013-07-17 10:00:00,37.11,37.18,37.11,37.15,67300.0,17.5217,17.5547,17.5217,17.5406,67300.0
2013-07-17 10:05:00,37.16,37.22,37.16,37.2,86100.0,17.5453,17.5736,17.5453,17.5642,86100.0
2013-07-17 10:10:00,37.2,37.24,37.19,37.2,94700.0,17.5642,17.5831,17.5595,17.5642,94700.0
2013-07-17 10:15:00,37.2,37.22,37.17,37.17,112800.0,17.5642,17.5736,17.55,17.55,112800.0
2013-07-17 10:20:00,37.17,37.24,37.17,37.23,40800.0,17.55,17.5831,17.55,17.5783,40800.0
2013-07-17 10:25:00,37.23,37.28,37.2,37.28,52000.0,17.5783,17.602,17.5642,17.602,52000.0
2013-07-17 10:30:00,37.28,37.34,37.26,37.29,150300.0,17.602,17.6303,17.5925,17.6067,150300.0
2013-07-17 10:35:00,37.29,37.31,37.24,37.25,91600.0,17.6067,17.6161,17.5831,17.5878,91600.0
2013-07-17 10:40:00,37.25,37.26,37.17,37.19,45500.0,17.5878,17.5925,17.55,17.5595,45500.0
2013-07-17 10:45:00,37.19,37.23,37.15,37.19,91900.0,17.5595,17.5783,17.5406,17.5595,91900.0
2013-07-17 10:50:00,37.2,37.24,37.19,37.23,27300.0,17.5642,17.5831,17.5595,17.5783,27300.0
2013-07-17 10:55:00,37.22,37.28,37.22,37.25,49500.0,17.5736,17.602,17.5736,17.5878,49500.0
2013-07-17 11:00:00,37.25,37.27,37.22,37.22,40900.0,17.5878,17.5972,17.5736,17.5736,40900.0
2013-07-17 11:05:00,37.22,37.27,37.22,37.25,63400.0,17.5736,17.5972,17.5736,17.5878,63400.0
2013-07-17 11:10:00,37.25,37.26,37.21,37.21,57600.0,17.5878,17.5925,17.5689,17.5689,57600.0
2013-07-17 11:15:00,37.21,37.25,37.19,37.23,40300.0,17.5689,17.5878,17.5595,17.5783,40300.0
2013-07-17 11:20:00,37.23,37.25,37.21,37.23,49800.0,17.5783,17.5878,17.5689,17.5783,49800.0
2013-07-17 11:25:00,37.23,37.25,37.18,37.18,107000.0,17.5783,17.5878,17.5547,17.5547,107000.0
2013-07-17 11:30:00,37.18,37.25,37.18,37.24,40700.0,17.5547,17.5878,17.5547,17.5831,40700.0
2013-07-17 11:35:00,37.24,37.25,37.19,37.23,166700.0,17.5831,17.5878,17.5595,17.5783,166700.0
2013-07-17 11:40:00,37.22,37.24,37.22,37.24,20100.0,17.5736,17.5831,17.5736,17.5831,20100.0
2013-07-17 11:45:00,37.23,37.24,37.21,37.21,23000.0,17.5783,17.5831,17.5689,17.5689,23000.0
2013-07-17 11:50:00,37.21,37.22,37.16,37.21,42000.0,17.5689,17.5736,17.5453,17.5689,42000.0
2013-07-17 11:55:00,37.2,37.22,37.19,37.19,37800.0,17.5642,17.5736,17.5595,17.5595,37800.0
2013-07-17 12:00:00,37.19,37.2,37.16,37.2,28300.0,17.5595,17.5642,17.5453,17.5642,28300.0
2013-07-17 12:05:00,37.2,37.2,37.15,37.16,22400.0,17.5642,17.5642,17.5406,17.5453,22400.0
2013-07-17 12:10:00,37.16,37.18,37.15,37.18,55700.0,17.5453,17.5547,17.5406,17.5547,55700.0
2013-07-17 12:15:00,37.18,37.19,37.16,37.17,56200.0,17.5547,17.5595,17.5453,17.55,56200.0
2013-07-17 12:20:00,37.17,37.18,37.15,37.15,26600.0,17.55,17.5547,17.5406,17.5406,26600.0
2013-07-17 12:25:00,37.15,37.17,37.15,37.16,27100.0,17.5406,17.55,17.5406,17.5453,27100.0
2013-07-17 12:30:00,37.16,37.17,37.15,37.16,44700.0,17.5453,17.55,17.5406,17.5453,44700.0
2013-07-17 12:35:00,37.16,37.17,37.14,37.16,44800.0,17.5453,17.55,17.5359,17.5453,44800.0
2013-07-17 12:40:00,37.15,37.18,37.15,37.17,60400.0,17.5406,17.5547,17.5406,17.55,60400.0
2013-07-17 12:45:00,37.18,37.18,37.14,37.15,62900.0,17.5547,17.5547,17.5359,17.5406,62900.0
2013-07-17 12:50:00,37.14,37.17,37.14,37.14,35600.0,17.5359,17.55,17.5359,17.5359,35600.0
2013-07-17 12:55:00,37.14,37.15,37.14,37.15,10100.0,17.5359,17.5406,17.5359,17.5406,10100.0
2013-07-17 13:00:00,37.15,37.16,37.14,37.15,46100.0,17.5406,17.5453,17.5359,17.5406,46100.0
2013-07-17 13:05:00,37.15,37.16,37.14,37.14,47600.0,17.5406,17.5453,17.5359,17.5359,47600.0
2013-07-17 13:10:00,37.15,37.15,37.13,37.15,22100.0,17.5406,17.5406,17.5311,17.5406,22100.0
2013-07-17 13:15:00,37.14,37.17,37.14,37.17,50600.0,17.5359,17.55,17.5359,17.55,50600.0
2013-07-17 13:20:00,37.18,37.19,37.13,37.14,38500.0,17.5547,17.5595,17.5311,17.5359,38500.0
2013-07-17 13:25:00,37.13,37.16,37.13,37.15,27600.0,17.5311,17.5453,17.5311,17.5406,27600.0
2013-07-17 13:30:00,37.15,37.18,37.14,37.17,29400.0,17.5406,17.5547,17.5359,17.55,29400.0
2013-07-17 13:35:00,37.17,37.19,37.16,37.19,27300.0,17.55,17.5595,17.5453,17.5595,27300.0
2013-07-17 13:40:00,37.18,37.2,37.15,37.15,33500.0,17.5547,17.5642,17.5406,17.5406,33500.0
2013-07-17 13:45:00,37.16,37.17,37.14,37.17,37000.0,17.5453,17.55,17.5359,17.55,37000.0
2013-07-17 13:50:00,37.16,37.17,37.15,37.16,16100.0,17.5453,17.55,17.5406,17.5453,16100.0
2013-07-17 13:55:00,37.16,37.16,37.14,37.16,21700.0,17.5453,17.5453,17.5359,17.5453,21700.0
2013-07-17 14:00:00,37.15,37.19,37.15,37.15,35600.0,17.5406,17.5595,17.5406,17.5406,35600.0
2013-07-17 14:05:00,37.15,37.18,37.15,37.17,26900.0,17.5406,17.5547,17.5406,17.55,26900.0
2013-07-17 14:10:00,37.17,37.19,37.16,37.17,22700.0,17.55,17.5595,17.5453,17.55,22700.0
2013-07-17 14:15:00,37.17,37.18,37.17,37.18,24400.0,17.55,17.5547,17.55,17.5547,24400.0
2013-07-17 14:20:00,37.19,37.19,37.15,37.16,34900.0,17.5595,17.5595,17.5406,17.5453,34900.0
2013-07-17 14:25:00,37.17,37.18,37.15,37.15,24400.0,17.55,17.5547,17.5406,17.5406,24400.0
2013-07-17 14:30:00,37.15,37.16,37.12,37.12,62200.0,17.5406,17.5453,17.5264,17.5264,62200.0
2013-07-17 14:35:00,37.13,37.15,37.12,37.14,29800.0,17.5311,17.5406,17.5264,17.5359,29800.0
2013-07-17 14:40:00,37.15,37.15,37.12,37.12,26700.0,17.5406,17.5406,17.5264,17.5264,26700.0
2013-07-17 14:45:00,37.12,37.13,37.08,37.11,48200.0,17.5264,17.5311,17.5075,17.5217,48200.0
2013-07-17 14:50:00,37.11,37.13,37.1,37.13,44700.0,17.5217,17.5311,17.517,17.5311,44700.0
2013-07-17 14:55:00,37.11,37.12,37.09,37.1,60000.0,17.5217,17.5264,17.5122,17.517,60000.0
2013-07-17 15:00:00,37.09,37.11,37.09,37.1,28300.0,17.5122,17.5217,17.5122,17.517,28300.0
2013-07-17 15:05:00,37.11,37.13,37.09,37.1,47700.0,17.5217,17.5311,17.5122,17.517,47700.0
2013-07-17 15:10:00,37.1,37.11,37.09,37.1,39800.0,17.517,17.5217,17.5122,17.517,39800.0
2013-07-17 15:15:00,37.1,37.14,37.08,37.13,59800.0,17.517,17.5359,17.5075,17.5311,59800.0
2013-07-17 15:20:00,37.12,37.13,37.11,37.11,34500.0,17.5264,17.5311,17.5217,17.5217,34500.0
2013-07-17 15:25:00,37.12,37.12,37.07,37.08,144900.0,17.5264,17.5264,17.5028,17.5075,144900.0
2013-07-17 15:30:00,37.08,37.09,37.02,37.02,139000.0,17.5075,17.5122,17.4792,17.4792,139000.0
2013-07-17 15:35:00,37.02,37.08,37.02,37.06,65300.0,17.4792,17.5075,17.4792,17.4981,65300.0
2013-07-17 15:40:00,37.07,37.07,37.0,37.0,173700.0,17.5028,17.5028,17.4697,17.4697,173700.0
2013-07-17 15:45:00,37.0,37.07,37.0,37.05,152900.0,17.4697,17.5028,17.4697,17.4934,152900.0
2013-07-17 15:50:00,37.05,37.06,37.03,37.04,186000.0,17.4934,17.4981,17.4839,17.4886,186000.0
2013-07-17 15:55:00,37.04,37.05,37.01,37.02,307600.0,17.4886,17.4934,17.4745,17.4792,307600.0
2013-07-18 09:30:00,36.9,37.0,36.87,36.91,169400.0,17.4225,17.4697,17.4084,17.4273,169400.0
2013-07-18 09:35:00,36.9,36.95,36.83,36.95,94700.0,17.4225,17.4461,17.3895,17.4461,94700.0
2013-07-18 09:40:00,36.96,37.0,36.88,36.99,55600.0,17.4509,17.4697,17.4131,17.465,55600.0
2013-07-18 09:45:00,36.99,37.04,36.96,37.01,71400.0,17.465,17.4886,17.4509,17.4745,71400.0
2013-07-18 09:50:00,37.02,37.03,36.97,37.03,36300.0,17.4792,17.4839,17.4556,17.4839,36300.0
2013-07-18 09:55:00,37.03,37.13,37.01,37.03,99900.0,17.4839,17.5311,17.4745,17.4839,99900.0
2013-07-18 10:00:00,37.04,37.12,37.04,37.11,30300.0,17.4886,17.5264,17.4886,17.5217,30300.0
2013-07-18 10:05:00,37.11,37.3,37.11,37.29,124000.0,17.5217,17.6114,17.5217,17.6067,124000.0
2013-07-18 10:10:00,37.29,37.32,37.26,37.31,101100.0,17.6067,17.6208,17.5925,17.6161,101100.0
2013-07-18 10:15:00,37.31,37.32,37.24,37.24,45400.0,17.6161,17.6208,17.5831,17.5831,45400.0
2013-07-18 10:20:00,37.23,37.28,37.23,37.26,42000.0,17.5783,17.602,17.5783,17.5925,42000.0
2013-07-18 10:25:00,37.27,37.29,37.18,37.2,70100.0,17.5972,17.6067,17.5547,17.5642,70100.0
2013-07-18 10:30:00,37.2,37.23,37.17,37.19,34900.0,17.5642,17.5783,17.55,17.5595,34900.0
2013-07-18 10:35:00,37.2,37.24,37.16,37.17,283500.0,17.5642,17.5831,17.5453,17.55,283500.0
2013-07-18 10:40:00,37.16,37.19,37.14,37.19,55000.0,17.5453,17.5595,17.5359,17.5595,55000.0
2013-07-18 10:45:00,37.2,37.22,37.16,37.19,42700.0,17.5642,17.5736,17.5453,17.5595,42700.0
2013-07-18 10:50:00,37.19,37.22,37.18,37.2,35000.0,17.5595,17.5736,17.5547,17.5642,35000.0
2013-07-18 10:55:00,37.2,37.23,37.18,37.18,31800.0,17.5642,17.5783,17.5547,17.5547,31800.0
2013-07-18 11:00:00,37.19,37.23,37.18,37.23,116300.0,17.5595,17.5783,17.5547,17.5783,116300.0
2013-07-18 11:05:00,37.22,37.23,37.17,37.18,35000.0,17.5736,17.5783,17.55,17.5547,35000.0
2013-07-18 11:10:00,37.18,37.18,37.16,37.17,34200.0,17.5547,17.5547,17.5453,17.55,34200.0
2013-07-18 11:15:00,37.16,37.21,37.15,37.2,54500.0,17.5453,17.5689,17.5406,17.5642,54500.0
2013-07-18 11:20:00,37.2,37.21,37.17,37.19,60000.0,17.5642,17.5689,17.55,17.5595,60000.0
2013-07-18 11:25:00,37.2,37.2,37.15,37.17,47500.0,17.5642,17.5642,17.5406,17.55,47500.0
2013-07-18 11:30:00,37.17,37.18,37.15,37.17,47100.0,17.55,17.5547,17.5406,17.55,47100.0
2013-07-18 11:35:00,37.17,37.24,37.17,37.22,84200.0,17.55,17.5831,17.55,17.5736,84200.0
2013-07-18 11:40:00,37.21,37.23,37.18,37.18,42000.0,17.5689,17.5783,17.5547,17.5547,42000.0
2013-07-18 11:45:00,37.18,37.22,37.18,37.2,51000.0,17.5547,17.5736,17.5547,17.5642,51000.0
2013-07-18 11:50:00,37.21,37.21,37.18,37.19,34600.0,17.5689,17.5689,17.5547,17.5595,34600.0
2013-07-18 11:55:00,37.19,37.21,37.18,37.19,30900.0,17.5595,17.5689,17.5547,17.5595,30900.0
2013-07-18 12:00:00,37.19,37.21,37.18,37.19,39000.0,17.5595,17.5689,17.5547,17.5595,39000.0
2013-07-18 12:05:00,37.19,37.25,37.18,37.22,103400.0,17.5595,17.5878,17.5547,17.5736,103400.0
2013-07-18 12:10:00,37.21,37.21,37.18,37.19,61900.0,17.5689,17.5689,17.5547,17.5595,61900.0
2013-07-18 12:15:00,37.18,37.2,37.17,37.19,16200.0,17.5547,17.5642,17.55,17.5595,16200.0
2013-07-18 12:20:00,37.19,37.22,37.19,37.21,27200.0,17.5595,17.5736,17.5595,17.5689,27200.0
2013-07-18 12:25:00,37.21,37.24,37.2,37.21,20400.0,17.5689,17.5831,17.5642,17.5689,20400.0
2013-07-18 12:30:00,37.2,37.24,37.2,37.22,23300.0,17.5642,17.5831,17.5642,17.5736,23300.0
2013-07-18 12:35:00,37.21,37.23,37.19,37.2,31100.0,17.5689,17.5783,17.5595,17.5642,31100.0
2013-07-18 12:40:00,37.2,37.21,37.14,37.15,50300.0,17.5642,17.5689,17.5359,17.5406,50300.0
2013-07-18 12:45:00,37.15,37.15,37.1,37.13,80300.0,17.5406,17.5406,17.517,17.5311,80300.0
2013-07-18 12:50:00,37.12,37.14,37.11,37.13,25200.0,17.5264,17.5359,17.5217,17.5311,25200.0
2013-07-18 12:55:00,37.13,37.15,37.1,37.15,22800.0,17.5311,17.5406,17.517,17.5406,22800.0
2013-07-18 13:00:00,37.15,37.15,37.08,37.1,83100.0,17.5406,17.5406,17.5075,17.517,83100.0
2013-07-18 13:05:00,37.1,37.11,37.05,37.06,120600.0,17.517,17.5217,17.4934,17.4981,120600.0
2013-07-18 13:10:00,37.05,37.08,37.05,37.08,40700.0,17.4934,17.5075,17.4934,17.5075,40700.0
2013-07-18 13:15:00,37.08,37.08,37.03,37.05,59300.0,17.5075,17.5075,17.4839,17.4934,59300.0
2013-07-18 13:20:00,37.04,37.05,36.99,37.01,42000.0,17.4886,17.4934,17.465,17.4745,42000.0
2013-07-18 13:25:00,37.02,37.02,37.0,37.0,35800.0,17.4792,17.4792,17.4697,17.4697,35800.0
2013-07-18 13:30:00,37.0,37.0,36.93,36.94,40000.0,17.4697,17.4697,17.4367,17.4414,40000.0
2013-07-18 13:35:00,36.95,37.02,36.94,37.02,80800.0,17.4461,17.4792,17.4414,17.4792,80800.0
2013-07-18 13:40:00,37.01,37.03,37.0,37.02,44700.0,17.4745,17.4839,17.4697,17.4792,44700.0
2013-07-18 13:45:00,37.02,37.04,37.01,37.01,27400.0,17.4792,17.4886,17.4745,17.4745,27400.0
2013-07-18 13:50:00,37.02,37.02,36.99,37.01,29200.0,17.4792,17.4792,17.465,17.4745,29200.0
2013-07-18 13:55:00,37.01,37.07,37.0,37.07,38100.0,17.4745,17.5028,17.4697,17.5028,38100.0
2013-07-18 14:00:00,37.07,37.08,37.05,37.06,29900.0,17.5028,17.5075,17.4934,17.4981,29900.0
2013-07-18 14:05:00,37.06,37.07,37.05,37.05,19700.0,17.4981,17.5028,17.4934,17.4934,19700.0
2013-07-18 14:10:00,37.05,37.07,37.02,37.02,42400.0,17.4934,17.5028,17.4792,17.4792,42400.0
2013-07-18 14:15:00,37.02,37.04,37.01,37.02,20700.0,17.4792,17.4886,17.4745,17.4792,20700.0
2013-07-18 14:20:00,37.03,37.04,37.02,37.02,33500.0,17.4839,17.4886,17.4792,17.4792,33500.0
2013-07-18 14:25:00,37.02,37.03,37.01,37.02,28300.0,17.4792,17.4839,17.4745,17.4792,28300.0
2013-07-18 14:30:00,37.03,37.06,37.02,37.05,44500.0,17.4839,17.4981,17.4792,17.4934,44500.0
2013-07-18 14:35:00,37.05,37.06,37.04,37.06,30600.0,17.4934,17.4981,17.4886,17.4981,30600.0
2013-07-18 14:40:00,37.06,37.06,37.02,37.04,79800.0,17.4981,17.4981,17.4792,17.4886,79800.0
2013-07-18 14:45:00,37.04,37.05,37.01,37.02,56300.0,17.4886,17.4934,17.4745,17.4792,56300.0
2013-07-18 14:50:00,37.02,37.02,37.0,37.0,16800.0,17.4792,17.4792,17.4697,17.4697,16800.0
2013-07-18 14:55:00,37.0,37.03,37.0,37.02,52600.0,17.4697,17.4839,17.4697,17.4792,52600.0
2013-07-18 15:00:00,37.02,37.02,37.0,37.0,24000.0,17.4792,17.4792,17.4697,17.4697,24000.0
2013-07-18 15:05:00,37.0,37.02,36.99,37.0,52800.0,17.4697,17.4792,17.465,17.4697,52800.0
2013-07-18 15:10:00,37.0,37.0,36.96,36.97,41000.0,17.4697,17.4697,17.4509,17.4556,41000.0
2013-07-18 15:15:00,36.97,36.99,36.96,36.98,43300.0,17.4556,17.465,17.4509,17.4603,43300.0
2013-07-18 15:20:00,36.97,37.0,36.96,36.99,43100.0,17.4556,17.4697,17.4509,17.465,43100.0
2013-07-18 15:25:00,36.98,37.02,36.97,37.02,37600.0,17.4603,17.4792,17.4556,17.4792,37600.0
2013-07-18 15:30:00,37.01,37.03,37.01,37.03,51300.0,17.4745,17.4839,17.4745,17.4839,51300.0
2013-07-18 15:35:00,37.02,37.05,37.01,37.01,75000.0,17.4792,17.4934,17.4745,17.4745,75000.0
2013-07-18 15:40:00,37.01,37.04,37.0,37.01,100600.0,17.4745,17.4886,17.4697,17.4745,100600.0
2013-07-18 15:45:00,37.02,37.06,37.02,37.03,185800.0,17.4792,17.4981,17.4792,17.4839,185800.0
2013-07-18 15:50:00,37.04,37.04,37.02,37.03,152100.0,17.4886,17.4886,17.4792,17.4839,152100.0
2013-07-18 15:55:00,37.02,37.02,36.97,37.01,453000.0,17.4792,17.4792,17.4556,17.4745,453000.0
2013-07-19 09:30:00,37.03,37.21,36.91,37.18,1386500.0,17.4839,17.5689,17.4273,17.5547,1386500.0
2013-07-19 09:35:00,37.19,37.35,37.15,37.28,179200.0,17.5595,17.635,17.5406,17.602,179200.0
2013-07-19 09:40:00,37.28,37.33,37.26,37.31,86200.0,17.602,17.6256,17.5925,17.6161,86200.0
2013-07-19 09:45:00,37.31,37.32,37.2,37.21,99900.0,17.6161,17.6208,17.5642,17.5689,99900.0
2013-07-19 09:50:00,37.21,37.29,37.19,37.23,56300.0,17.5689,17.6067,17.5595,17.5783,56300.0
2013-07-19 09:55:00,37.24,37.3,37.12,37.17,64000.0,17.5831,17.6114,17.5264,17.55,64000.0
2013-07-19 10:00:00,37.17,37.19,37.12,37.13,61800.0,17.55,17.5595,17.5264,17.5311,61800.0
2013-07-19 10:05:00,37.13,37.14,37.08,37.09,55400.0,17.5311,17.5359,17.5075,17.5122,55400.0
2013-07-19 10:10:00,37.09,37.14,37.06,37.06,69900.0,17.5122,17.5359,17.4981,17.4981,69900.0
2013-07-19 10:15:00,37.06,37.07,37.0,37.0,64600.0,17.4981,17.5028,17.4697,17.4697,64600.0
2013-07-19 10:20:00,37.01,37.07,36.99,37.07,68900.0,17.4745,17.5028,17.465,17.5028,68900.0
2013-07-19 10:25:00,37.08,37.11,37.05,37.07,42600.0,17.5075,17.5217,17.4934,17.5028,42600.0
2013-07-19 10:30:00,37.07,37.14,37.07,37.12,45100.0,17.5028,17.5359,17.5028,17.5264,45100.0
2013-07-19 10:35:00,37.12,37.15,37.11,37.13,31700.0,17.5264,17.5406,17.5217,17.5311,31700.0
2013-07-19 10:40:00,37.14,37.14,37.1,37.13,61200.0,17.5359,17.5359,17.517,17.5311,61200.0
2013-07-19 10:45:00,37.13,37.14,37.07,37.08,35400.0,17.5311,17.5359,17.5028,17.5075,35400.0
2013-07-19 10:50:00,37.07,37.1,37.05,37.07,52600.0,17.5028,17.517,17.4934,17.5028,52600.0
2013-07-19 10:55:00,37.06,37.13,37.06,37.13,41000.0,17.4981,17.5311,17.4981,17.5311,41000.0
2013-07-19 11:00:00,37.13,37.14,37.07,37.07,48000.0,17.5311,17.5359,17.5028,17.5028,48000.0
2013-07-19 11:05:00,37.07,37.13,37.05,37.13,49300.0,17.5028,17.5311,17.4934,17.5311,49300.0
2013-07-19 11:10:00,37.13,37.18,37.13,37.18,69500.0,17.5311,17.5547,17.5311,17.5547,69500.0
2013-07-19 11:15:00,37.18,37.18,37.11,37.12,23700.0,17.5547,17.5547,17.5217,17.5264,23700.0
2013-07-19 11:20:00,37.11,37.17,37.1,37.14,41900.0,17.5217,17.55,17.517,17.5359,41900.0
2013-07-19 11:25:00,37.14,37.14,37.01,37.09,283800.0,17.5359,17.5359,17.4745,17.5122,283800.0
2013-07-19 11:30:00,37.09,37.12,37.05,37.12,87200.0,17.5122,17.5264,17.4934,17.5264,87200.0
2013-07-19 11:35:00,37.12,37.13,37.07,37.08,53900.0,17.5264,17.5311,17.5028,17.5075,53900.0
2013-07-19 11:40:00,37.07,37.11,37.07,37.07,31500.0,17.5028,17.5217,17.5028,17.5028,31500.0
2013-07-19 11:45:00,37.08,37.1,37.07,37.09,31800.0,17.5075,17.517,17.5028,17.5122,31800.0
2013-07-19 11:50:00,37.08,37.1,37.06,37.1,42900.0,17.5075,17.517,17.4981,17.517,42900.0
2013-07-19 11:55:00,37.1,37.1,37.05,37.07,50100.0,17.517,17.517,17.4934,17.5028,50100.0
2013-07-19 12:00:00,37.06,37.08,37.03,37.03,28800.0,17.4981,17.5075,17.4839,17.4839,28800.0
2013-07-19 12:05:00,37.04,37.09,37.03,37.08,30200.0,17.4886,17.5122,17.4839,17.5075,30200.0
2013-07-19 12:10:00,37.08,37.1,37.06,37.06,16700.0,17.5075,17.517,17.4981,17.4981,16700.0
2013-07-19 12:15:00,37.06,37.08,37.05,37.05,20900.0,17.4981,17.5075,17.4934,17.4934,20900.0
2013-07-19 12:20:00,37.05,37.08,37.05,37.06,34200.0,17.4934,17.5075,17.4934,17.4981,34200.0
2013-07-19 12:25:00,37.07,37.08,37.04,37.04,23700.0,17.5028,17.5075,17.4886,17.4886,23700.0
2013-07-19 12:30:00,37.04,37.07,37.02,37.07,45200.0,17.4886,17.5028,17.4792,17.5028,45200.0
2013-07-19 12:35:00,37.06,37.09,37.06,37.07,17400.0,17.4981,17.5122,17.4981,17.5028,17400.0
2013-07-19 12:40:00,37.07,37.08,37.04,37.05,25100.0,17.5028,17.5075,17.4886,17.4934,25100.0
2013-07-19 12:45:00,37.05,37.08,37.04,37.08,31400.0,17.4934,17.5075,17.4886,17.5075,31400.0
2013-07-19 12:50:00,37.08,37.08,37.05,37.05,11400.0,17.5075,17.5075,17.4934,17.4934,11400.0
2013-07-19 12:55:00,37.06,37.1,37.05,37.1,14900.0,17.4981,17.517,17.4934,17.517,14900.0
2013-07-19 13:00:00,37.09,37.1,37.06,37.07,33300.0,17.5122,17.517,17.4981,17.5028,33300.0
2013-07-19 13:05:00,37.06,37.09,37.06,37.08,20100.0,17.4981,17.5122,17.4981,17.5075,20100.0
2013-07-19 13:10:00,37.08,37.1,37.05,37.08,39600.0,17.5075,17.517,17.4934,17.5075,39600.0
2013-07-19 13:15:00,37.08,37.09,37.07,37.08,26800.0,17.5075,17.5122,17.5028,17.5075,26800.0
2013-07-19 13:20:00,37.08,37.1,37.07,37.09,19400.0,17.5075,17.517,17.5028,17.5122,19400.0
2013-07-19 13:25:00,37.08,37.08,37.05,37.05,12900.0,17.5075,17.5075,17.4934,17.4934,12900.0
2013-07-19 13:30:00,37.05,37.12,37.05,37.12,55700.0,17.4934,17.5264,17.4934,17.5264,55700.0
2013-07-19 13:35:00,37.12,37.12,37.08,37.08,25100.0,17.5264,17.5264,17.5075,17.5075,25100.0
2013-07-19 13:40:00,37.08,37.1,37.07,37.08,22100.0,17.5075,17.517,17.5028,17.5075,22100.0
2013-07-19 13:45:00,37.08,37.08,37.06,37.06,16500.0,17.5075,17.5075,17.4981,17.4981,16500.0
2013-07-19 13:50:00,37.06,37.09,37.06,37.08,42300.0,17.4981,17.5122,17.4981,17.5075,42300.0
2013-07-19 13:55:00,37.07,37.08,37.06,37.07,30300.0,17.5028,17.5075,17.4981,17.5028,30300.0
2013-07-19 14:00:00,37.08,37.08,37.04,37.06,41600.0,17.5075,17.5075,17.4886,17.4981,41600.0
2013-07-19 14:05:00,37.06,37.09,37.05,37.09,37300.0,17.4981,17.5122,17.4934,17.5122,37300.0
2013-07-19 14:10:00,37.09,37.13,37.09,37.13,38800.0,17.5122,17.5311,17.5122,17.5311,38800.0
2013-07-19 14:15:00,37.13,37.15,37.11,37.13,69600.0,17.5311,17.5406,17.5217,17.5311,69600.0
2013-07-19 14:20:00,37.13,37.16,37.13,37.13,33400.0,17.5311,17.5453,17.5311,17.5311,33400.0
2013-07-19 14:25:00,37.13,37.14,37.12,37.13,12300.0,17.5311,17.5359,17.5264,17.5311,12300.0
2013-07-19 14:30:00,37.12,37.13,37.11,37.12,37000.0,17.5264,17.5311,17.5217,17.5264,37000.0
2013-07-19 14:35:00,37.12,37.14,37.1,37.12,32800.0,17.5264,17.5359,17.517,17.5264,32800.0
2013-07-19 14:40:00,37.12,37.12,37.08,37.1,29900.0,17.5264,17.5264,17.5075,17.517,29900.0
2013-07-19 14:45:00,37.09,37.13,37.09,37.13,17700.0,17.5122,17.5311,17.5122,17.5311,17700.0
2013-07-19 14:50:00,37.12,37.13,37.11,37.12,23000.0,17.5264,17.5311,17.5217,17.5264,23000.0
2013-07-19 14:55:00,37.13,37.14,37.12,37.14,36400.0,17.5311,17.5359,17.5264,17.5359,36400.0
2013-07-19 15:00:00,37.14,37.15,37.11,37.12,50100.0,17.5359,17.5406,17.5217,17.5264,50100.0
2013-07-19 15:05:00,37.13,37.14,37.12,37.12,29200.0,17.5311,17.5359,17.5264,17.5264,29200.0
2013-07-19 15:10:00,37.12,37.13,37.1,37.11,39800.0,17.5264,17.5311,17.517,17.5217,39800.0
2013-07-19 15:15:00,37.11,37.12,37.09,37.11,63500.0,17.5217,17.5264,17.5122,17.5217,63500.0
2013-07-19 15:20:00,37.11,37.11,37.09,37.11,27700.0,17.5217,17.5217,17.5122,17.5217,27700.0
2013-07-19 15:25:00,37.1,37.12,37.09,37.1,44700.0,17.517,17.5264,17.5122,17.517,44700.0
2013-07-19 15:30:00,37.09,37.12,37.09,37.12,55600.0,17.5122,17.5264,17.5122,17.5264,55600.0
2013-07-19 15:35:00,37.12,37.13,37.1,37.11,41700.0,17.5264,17.5311,17.517,17.5217,41700.0
2013-07-19 15:40:00,37.1,37.15,37.1,37.15,85100.0,17.517,17.5406,17.517,17.5406,85100.0
2013-07-19 15:45:00,37.15,37.15,37.1,37.1,216300.0,17.5406,17.5406,17.517,17.517,216300.0
2013-07-19 15:50:00,37.11,37.16,37.11,37.15,194300.0,17.5217,17.5453,17.5217,17.5406,194300.0
2013-07-19 15:55:00,37.15,37.15,37.13,37.14,221200.0,17.5406,17.5406,17.5311,17.5359,221200.0
2013-07-22 09:30:00,37.09,37.13,36.86,36.92,294000.0,17.5122,17.5311,17.4036,17.432,294000.0
2013-07-22 09:35:00,36.92,36.92,36.8,36.86,232100.0,17.432,17.432,17.3753,17.4036,232100.0
2013-07-22 09:40:00,36.86,36.87,36.75,36.84,130300.0,17.4036,17.4084,17.3517,17.3942,130300.0
2013-07-22 09:45:00,36.85,36.9,36.81,36.87,74500.0,17.3989,17.4225,17.38,17.4084,74500.0
2013-07-22 09:50:00,36.87,36.87,36.76,36.76,70200.0,17.4084,17.4084,17.3564,17.3564,70200.0
2013-07-22 09:55:00,36.76,36.79,36.75,36.76,98200.0,17.3564,17.3706,17.3517,17.3564,98200.0
2013-07-22 10:00:00,36.76,36.84,36.75,36.81,89000.0,17.3564,17.3942,17.3517,17.38,89000.0
2013-07-22 10:05:00,36.82,36.85,36.8,36.82,90300.0,17.3848,17.3989,17.3753,17.3848,90300.0
2013-07-22 10:10:00,36.81,36.82,36.73,36.78,165900.0,17.38,17.3848,17.3423,17.3659,165900.0
2013-07-22 10:15:00,36.78,36.82,36.76,36.82,82300.0,17.3659,17.3848,17.3564,17.3848,82300.0
2013-07-22 10:20:00,36.82,36.83,36.75,36.78,67200.0,17.3848,17.3895,17.3517,17.3659,67200.0
2013-07-22 10:25:00,36.78,36.89,36.77,36.85,98100.0,17.3659,17.4178,17.3612,17.3989,98100.0
2013-07-22 10:30:00,36.84,36.91,36.84,36.89,55800.0,17.3942,17.4273,17.3942,17.4178,55800.0
2013-07-22 10:35:00,36.9,36.95,36.89,36.91,157300.0,17.4225,17.4461,17.4178,17.4273,157300.0
2013-07-22 10:40:00,36.91,36.96,36.91,36.96,107400.0,17.4273,17.4509,17.4273,17.4509,107400.0
2013-07-22 10:45:00,36.96,36.96,36.93,36.93,33900.0,17.4509,17.4509,17.4367,17.4367,33900.0
2013-07-22 10:50:00,36.93,36.94,36.89,36.93,38200.0,17.4367,17.4414,17.4178,17.4367,38200.0
2013-07-22 10:55:00,36.93,36.99,36.93,36.96,37400.0,17.4367,17.465,17.4367,17.4509,37400.0
2013-07-22 11:00:00,36.96,36.98,36.93,36.96,84800.0,17.4509,17.4603,17.4367,17.4509,84800.0
2013-07-22 11:05:00,36.96,36.99,36.96,36.98,42000.0,17.4509,17.465,17.4509,17.4603,42000.0
2013-07-22 11:10:00,36.99,37.0,36.98,36.99,28500.0,17.465,17.4697,17.4603,17.465,28500.0
2013-07-22 11:15:00,36.99,36.99,36.93,36.96,55400.0,17.465,17.465,17.4367,17.4509,55400.0
2013-07-22 11:20:00,36.97,37.02,36.97,37.0,77000.0,17.4556,17.4792,17.4556,17.4697,77000.0
2013-07-22 11:25:00,37.0,37.07,36.99,37.05,90200.0,17.4697,17.5028,17.465,17.4934,90200.0
2013-07-22 11:30:00,37.04,37.05,37.01,37.03,47500.0,17.4886,17.4934,17.4745,17.4839,47500.0
2013-07-22 11:35:00,37.04,37.11,37.02,37.11,60800.0,17.4886,17.5217,17.4792,17.5217,60800.0
2013-07-22 11:40:00,37.11,37.13,37.05,37.05,50100.0,17.5217,17.5311,17.4934,17.4934,50100.0
2013-07-22 11:45:00,37.06,37.06,37.03,37.04,22300.0,17.4981,17.4981,17.4839,17.4886,22300.0
2013-07-22 11:50:00,37.05,37.07,37.03,37.03,38100.0,17.4934,17.5028,17.4839,17.4839,38100.0
2013-07-22 11:55:00,37.04,37.04,37.01,37.02,51300.0,17.4886,17.4886,17.4745,17.4792,51300.0
2013-07-22 12:00:00,37.02,37.04,36.99,37.0,30100.0,17.4792,17.4886,17.465,17.4697,30100.0
2013-07-22 12:05:00,36.99,37.02,36.97,37.01,59300.0,17.465,17.4792,17.4556,17.4745,59300.0
2013-07-22 12:10:00,37.01,37.02,37.0,37.01,22400.0,17.4745,17.4792,17.4697,17.4745,22400.0
2013-07-22 12:15:00,37.0,37.02,37.0,37.01,24900.0,17.4697,17.4792,17.4697,17.4745,24900.0
2013-07-22 12:20:00,37.01,37.02,37.0,37.0,22700.0,17.4745,17.4792,17.4697,17.4697,22700.0
2013-07-22 12:25:00,37.0,37.01,36.94,36.94,84200.0,17.4697,17.4745,17.4414,17.4414,84200.0
2013-07-22 12:30:00,36.95,36.95,36.92,36.92,41900.0,17.4461,17.4461,17.432,17.432,41900.0
2013-07-22 12:35:00,36.92,36.96,36.92,36.96,50800.0,17.432,17.4509,17.432,17.4509,50800.0
2013-07-22 12:40:00,36.95,36.96,36.92,36.95,35100.0,17.4461,17.4509,17.432,17.4461,35100.0
2013-07-22 12:45:00,36.96,36.96,36.9,36.91,19800.0,17.4509,17.4509,17.4225,17.4273,19800.0
2013-07-22 12:50:00,36.91,36.93,36.9,36.9,60100.0,17.4273,17.4367,17.4225,17.4225,60100.0
2013-07-22 12:55:00,36.9,36.93,36.9,36.92,24800.0,17.4225,17.4367,17.4225,17.432,24800.0
2013-07-22 13:00:00,36.92,36.93,36.87,36.87,41000.0,17.432,17.4367,17.4084,17.4084,41000.0
2013-07-22 13:05:00,36.87,36.88,36.87,36.87,16800.0,17.4084,17.4131,17.4084,17.4084,16800.0
2013-07-22 13:10:00,36.88,36.88,36.85,36.86,28500.0,17.4131,17.4131,17.3989,17.4036,28500.0
2013-07-22 13:15:00,36.87,36.89,36.84,36.84,29300.0,17.4084,17.4178,17.3942,17.3942,29300.0
2013-07-22 13:20:00,36.84,36.85,36.83,36.83,19500.0,17.3942,17.3989,17.3895,17.3895,19500.0
2013-07-22 13:25:00,36.84,36.87,36.83,36.87,29400.0,17.3942,17.4084,17.3895,17.4084,29400.0
2013-07-22 13:30:00,36.87,36.88,36.86,36.87,14900.0,17.4084,17.4131,17.4036,17.4084,14900.0
2013-07-22 13:35:00,36.87,36.89,36.84,36.84,31700.0,17.4084,17.4178,17.3942,17.3942,31700.0
2013-07-22 13:40:00,36.84,36.88,36.83,36.88,33500.0,17.3942,17.4131,17.3895,17.4131,33500.0
2013-07-22 13:45:00,36.88,36.89,36.83,36.86,42100.0,17.4131,17.4178,17.3895,17.4036,42100.0
2013-07-22 13:50:00,36.84,36.88,36.84,36.86,21100.0,17.3942,17.4131,17.3942,17.4036,21100.0
2013-07-22 13:55:00,36.85,36.87,36.85,36.85,16600.0,17.3989,17.4084,17.3989,17.3989,16600.0
2013-07-22 14:00:00,36.85,36.86,36.84,36.86,23600.0,17.3989,17.4036,17.3942,17.4036,23600.0
2013-07-22 14:05:00,36.85,36.87,36.85,36.86,23700.0,17.3989,17.4084,17.3989,17.4036,23700.0
2013-07-22 14:10:00,36.86,36.89,36.85,36.89,51200.0,17.4036,17.4178,17.3989,17.4178,51200.0
2013-07-22 14:15:00,36.89,36.9,36.87,36.87,22300.0,17.4178,17.4225,17.4084,17.4084,22300.0
2013-07-22 14:20:00,36.86,36.87,36.84,36.85,21900.0,17.4036,17.4084,17.3942,17.3989,21900.0
2013-07-22 14:25:00,36.86,36.87,36.85,36.86,44700.0,17.4036,17.4084,17.3989,17.4036,44700.0
2013-07-22 14:30:00,36.87,36.91,36.86,36.89,111800.0,17.4084,17.4273,17.4036,17.4178,111800.0
2013-07-22 14:35:00,36.9,36.93,36.89,36.92,88700.0,17.4225,17.4367,17.4178,17.432,88700.0
2013-07-22 14:40:00,36.92,36.96,36.89,36.96,117900.0,17.432,17.4509,17.4178,17.4509,117900.0
2013-07-22 14:45:00,36.95,36.95,36.91,36.91,17000.0,17.4461,17.4461,17.4273,17.4273,17000.0
2013-07-22 14:50:00,36.91,36.92,36.87,36.87,41500.0,17.4273,17.432,17.4084,17.4084,41500.0
2013-07-22 14:55:00,36.88,36.9,36.86,36.87,63300.0,17.4131,17.4225,17.4036,17.4084,63300.0
2013-07-22 15:00:00,36.86,36.87,36.83,36.84,24800.0,17.4036,17.4084,17.3895,17.3942,24800.0
2013-07-22 15:05:00,36.84,36.85,36.82,36.83,69800.0,17.3942,17.3989,17.3848,17.3895,69800.0
2013-07-22 15:10:00,36.84,36.84,36.83,36.83,82200.0,17.3942,17.3942,17.3895,17.3895,82200.0
2013-07-22 15:15:00,36.83,36.85,36.82,36.82,103100.0,17.3895,17.3989,17.3848,17.3848,103100.0
2013-07-22 15:20:00,36.82,36.83,36.82,36.82,15600.0,17.3848,17.3895,17.3848,17.3848,15600.0
2013-07-22 15:25:00,36.82,36.83,36.8,36.82,112100.0,17.3848,17.3895,17.3753,17.3848,112100.0
2013-07-22 15:30:00,36.81,36.82,36.8,36.82,89100.0,17.38,17.3848,17.3753,17.3848,89100.0
2013-07-22 15:35:00,36.82,36.82,36.78,36.79,83800.0,17.3848,17.3848,17.3659,17.3706,83800.0
2013-07-22 15:40:00,36.78,36.8,36.78,36.8,57300.0,17.3659,17.3753,17.3659,17.3753,57300.0
2013-07-22 15:45:00,36.8,36.8,36.75,36.79,300800.0,17.3753,17.3753,17.3517,17.3706,300800.0
2013-07-22 15:50:00,36.79,36.88,36.78,36.88,233500.0,17.3706,17.4131,17.3659,17.4131,233500.0
2013-07-22 15:55:00,36.88,36.9,36.84,36.85,712500.0,17.4131,17.4225,17.3942,17.3989,712500.0
2013-07-23 09:30:00,37.01,37.01,36.3,36.33,626900.0,17.4745,17.4745,17.1392,17.1534,626900.0
2013-07-23 09:35:00,36.32,36.35,36.21,36.23,425500.0,17.1487,17.1628,17.0967,17.1062,425500.0
2013-07-23 09:40:00,36.23,36.33,36.07,36.32,413900.0,17.1062,17.1534,17.0306,17.1487,413900.0
2013-07-23 09:45:00,36.32,36.32,35.97,35.98,575100.0,17.1487,17.1487,16.9834,16.9882,575100.0
2013-07-23 09:50:00,35.98,36.1,35.93,35.93,368900.0,16.9882,17.0448,16.9645,16.9645,368900.0
2013-07-23 09:55:00,35.93,36.06,35.88,36.0,213000.0,16.9645,17.0259,16.9409,16.9976,213000.0
2013-07-23 10:00:00,36.0,36.0,35.89,35.92,245300.0,16.9976,16.9976,16.9457,16.9598,245300.0
2013-07-23 10:05:00,35.91,35.92,35.73,35.92,491900.0,16.9551,16.9598,16.8701,16.9598,491900.0
2013-07-23 10:10:00,35.92,35.97,35.87,35.93,285000.0,16.9598,16.9834,16.9362,16.9645,285000.0
2013-07-23 10:15:00,35.94,35.96,35.79,35.8,174100.0,16.9693,16.9787,16.8984,16.9032,174100.0
2013-07-23 10:20:00,35.79,35.83,35.79,35.83,160200.0,16.8984,16.9173,16.8984,16.9173,160200.0
2013-07-23 10:25:00,35.83,35.87,35.79,35.79,116500.0,16.9173,16.9362,16.8984,16.8984,116500.0
2013-07-23 10:30:00,35.79,35.85,35.79,35.85,208100.0,16.8984,16.9268,16.8984,16.9268,208100.0
2013-07-23 10:35:00,35.84,35.86,35.8,35.86,159700.0,16.922,16.9315,16.9032,16.9315,159700.0
2013-07-23 10:40:00,35.85,35.86,35.8,35.81,94300.0,16.9268,16.9315,16.9032,16.9079,94300.0
2013-07-23 10:45:00,35.82,35.86,35.73,35.8,237900.0,16.9126,16.9315,16.8701,16.9032,237900.0
2013-07-23 10:50:00,35.8,35.85,35.76,35.79,182000.0,16.9032,16.9268,16.8843,16.8984,182000.0
2013-07-23 10:55:00,35.78,35.85,35.78,35.83,141000.0,16.8937,16.9268,16.8937,16.9173,141000.0
2013-07-23 11:00:00,35.83,35.85,35.81,35.82,91300.0,16.9173,16.9268,16.9079,16.9126,91300.0
2013-07-23 11:05:00,35.82,35.82,35.76,35.77,91500.0,16.9126,16.9126,16.8843,16.889,91500.0
2013-07-23 11:10:00,35.76,35.8,35.75,35.8,212600.0,16.8843,16.9032,16.8796,16.9032,212600.0
2013-07-23 11:15:00,35.8,35.85,35.78,35.84,232500.0,16.9032,16.9268,16.8937,16.922,232500.0
2013-07-23 11:20:00,35.85,35.88,35.82,35.85,190000.0,16.9268,16.9409,16.9126,16.9268,190000.0
2013-07-23 11:25:00,35.86,35.97,35.85,35.96,225300.0,16.9315,16.9834,16.9268,16.9787,225300.0
2013-07-23 11:30:00,35.96,36.18,35.96,36.01,407100.0,16.9787,17.0826,16.9787,17.0023,407100.0
2013-07-23 11:35:00,36.01,36.04,35.95,35.96,106200.0,17.0023,17.0165,16.974,16.9787,106200.0
2013-07-23 11:40:00,35.95,35.95,35.87,35.91,156100.0,16.974,16.974,16.9362,16.9551,156100.0
2013-07-23 11:45:00,35.91,35.91,35.86,35.9,145400.0,16.9551,16.9551,16.9315,16.9504,145400.0
2013-07-23 11:50:00,35.91,35.91,35.89,35.91,162300.0,16.9551,16.9551,16.9457,16.9551,162300.0
2013-07-23 11:55:00,35.91,36.01,35.9,35.94,201000.0,16.9551,17.0023,16.9504,16.9693,201000.0
2013-07-23 12:00:00,35.94,35.95,35.88,35.93,87400.0,16.9693,16.974,16.9409,16.9645,87400.0
2013-07-23 12:05:00,35.93,35.98,35.93,35.94,124500.0,16.9645,16.9882,16.9645,16.9693,124500.0
2013-07-23 12:10:00,35.95,35.95,35.91,35.91,91500.0,16.974,16.974,16.9551,16.9551,91500.0
2013-07-23 12:15:00,35.91,35.94,35.91,35.91,52300.0,16.9551,16.9693,16.9551,16.9551,52300.0
2013-07-23 12:20:00,35.91,35.92,35.91,35.92,48600.0,16.9551,16.9598,16.9551,16.9598,48600.0
2013-07-23 12:25:00,35.92,36.0,35.91,36.0,76000.0,16.9598,16.9976,16.9551,16.9976,76000.0
2013-07-23 12:30:00,36.0,36.0,35.96,35.96,84900.0,16.9976,16.9976,16.9787,16.9787,84900.0
2013-07-23 12:35:00,35.96,35.97,35.92,35.93,75800.0,16.9787,16.9834,16.9598,16.9645,75800.0
2013-07-23 12:40:00,35.93,35.95,35.92,35.95,47100.0,16.9645,16.974,16.9598,16.974,47100.0
2013-07-23 12:45:00,35.95,35.97,35.92,35.97,67000.0,16.974,16.9834,16.9598,16.9834,67000.0
2013-07-23 12:50:00,35.97,35.97,35.95,35.96,48700.0,16.9834,16.9834,16.974,16.9787,48700.0
2013-07-23 12:55:00,35.95,35.96,35.93,35.94,84500.0,16.974,16.9787,16.9645,16.9693,84500.0
2013-07-23 13:00:00,35.94,35.94,35.9,35.92,82600.0,16.9693,16.9693,16.9504,16.9598,82600.0
2013-07-23 13:05:00,35.91,35.94,35.9,35.92,94200.0,16.9551,16.9693,16.9504,16.9598,94200.0
2013-07-23 13:10:00,35.92,35.93,35.9,35.93,95800.0,16.9598,16.9645,16.9504,16.9645,95800.0
2013-07-23 13:15:00,35.92,35.94,35.92,35.93,87000.0,16.9598,16.9693,16.9598,16.9645,87000.0
2013-07-23 13:20:00,35.94,35.97,35.93,35.94,75100.0,16.9693,16.9834,16.9645,16.9693,75100.0
2013-07-23 13:25:00,35.93,35.94,35.91,35.91,48800.0,16.9645,16.9693,16.9551,16.9551,48800.0
2013-07-23 13:30:00,35.91,35.93,35.91,35.91,46000.0,16.9551,16.9645,16.9551,16.9551,46000.0
2013-07-23 13:35:00,35.92,35.93,35.91,35.93,27600.0,16.9598,16.9645,16.9551,16.9645,27600.0
2013-07-23 13:40:00,35.93,35.94,35.92,35.94,35700.0,16.9645,16.9693,16.9598,16.9693,35700.0
2013-07-23 13:45:00,35.94,35.95,35.93,35.94,92300.0,16.9693,16.974,16.9645,16.9693,92300.0
2013-07-23 13:50:00,35.94,35.96,35.93,35.93,104100.0,16.9693,16.9787,16.9645,16.9645,104100.0
2013-07-23 13:55:00,35.94,35.94,35.9,35.91,76800.0,16.9693,16.9693,16.9504,16.9551,76800.0
2013-07-23 14:00:00,35.91,35.92,35.87,35.88,177600.0,16.9551,16.9598,16.9362,16.9409,177600.0
2013-07-23 14:05:00,35.88,35.97,35.88,35.96,126600.0,16.9409,16.9834,16.9409,16.9787,126600.0
2013-07-23 14:10:00,35.96,36.02,35.96,36.02,136900.0,16.9787,17.007,16.9787,17.007,136900.0
2013-07-23 14:15:00,36.02,36.02,35.97,35.98,75600.0,17.007,17.007,16.9834,16.9882,75600.0
2013-07-23 14:20:00,35.98,36.01,35.97,35.99,54500.0,16.9882,17.0023,16.9834,16.9929,54500.0
2013-07-23 14:25:00,35.99,36.0,35.96,36.0,64800.0,16.9929,16.9976,16.9787,16.9976,64800.0
2013-07-23 14:30:00,36.0,36.04,35.99,36.02,127900.0,16.9976,17.0165,16.9929,17.007,127900.0
2013-07-23 14:35:00,36.02,36.03,35.99,36.02,51500.0,17.007,17.0118,16.9929,17.007,51500.0
2013-07-23 14:40:00,36.02,36.04,36.01,36.03,75500.0,17.007,17.0165,17.0023,17.0118,75500.0
2013-07-23 14:45:00,36.03,36.03,36.01,36.03,61100.0,17.0118,17.0118,17.0023,17.0118,61100.0
2013-07-23 14:50:00,36.03,36.03,36.01,36.02,50300.0,17.0118,17.0118,17.0023,17.007,50300.0
2013-07-23 14:55:00,36.03,36.03,35.99,35.99,61500.0,17.0118,17.0118,16.9929,16.9929,61500.0
2013-07-23 15:00:00,36.0,36.02,35.99,36.01,53700.0,16.9976,17.007,16.9929,17.0023,53700.0
2013-07-23 15:05:00,36.01,36.02,36.0,36.01,28500.0,17.0023,17.007,16.9976,17.0023,28500.0
2013-07-23 15:10:00,36.02,36.02,35.95,35.97,231000.0,17.007,17.007,16.974,16.9834,231000.0
2013-07-23 15:15:00,35.97,35.98,35.95,35.95,59300.0,16.9834,16.9882,16.974,16.974,59300.0
2013-07-23 15:20:00,35.95,36.0,35.95,35.97,168000.0,16.974,16.9976,16.974,16.9834,168000.0
2013-07-23 15:25:00,35.96,35.98,35.95,35.98,85300.0,16.9787,16.9882,16.974,16.9882,85300.0
2013-07-23 15:30:00,35.98,36.0,35.96,35.96,116700.0,16.9882,16.9976,16.9787,16.9787,116700.0
2013-07-23 15:35:00,35.96,35.97,35.95,35.95,81700.0,16.9787,16.9834,16.974,16.974,81700.0
2013-07-23 15:40:00,35.95,35.96,35.95,35.95,110900.0,16.974,16.9787,16.974,16.974,110900.0
2013-07-23 15:45:00,35.96,35.99,35.96,35.97,201300.0,16.9787,16.9929,16.9787,16.9834,201300.0
2013-07-23 15:50:00,35.97,36.0,35.97,35.98,290800.0,16.9834,16.9976,16.9834,16.9882,290800.0
2013-07-23 15:55:00,35.98,36.05,35.97,35.99,738200.0,16.9882,17.0212,16.9834,16.9929,738200.0
2013-07-24 09:30:00,36.02,36.02,35.79,35.8,289900.0,17.007,17.007,16.8984,16.9032,289900.0
2013-07-24 09:35:00,35.8,35.83,35.7,35.71,286600.0,16.9032,16.9173,16.8559,16.8607,286600.0
2013-07-24 09:40:00,35.7,35.72,35.59,35.61,287500.0,16.8559,16.8654,16.804,16.8135,287500.0
2013-07-24 09:45:00,35.61,35.7,35.59,35.65,155800.0,16.8135,16.8559,16.804,16.8323,155800.0
2013-07-24 09:50:00,35.64,35.65,35.61,35.63,67000.0,16.8276,16.8323,16.8135,16.8229,67000.0
2013-07-24 09:55:00,35.63,35.64,35.59,35.63,79000.0,16.8229,16.8276,16.804,16.8229,79000.0
2013-07-24 10:00:00,35.62,35.66,35.51,35.54,329100.0,16.8182,16.8371,16.7662,16.7804,329100.0
2013-07-24 10:05:00,35.54,35.63,35.52,35.63,103000.0,16.7804,16.8229,16.771,16.8229,103000.0
2013-07-24 10:10:00,35.63,35.64,35.53,35.63,149900.0,16.8229,16.8276,16.7757,16.8229,149900.0
2013-07-24 10:15:00,35.62,35.72,35.62,35.69,175300.0,16.8182,16.8654,16.8182,16.8512,175300.0
2013-07-24 10:20:00,35.69,35.69,35.64,35.65,265200.0,16.8512,16.8512,16.8276,16.8323,265200.0
2013-07-24 10:25:00,35.66,35.67,35.6,35.67,255200.0,16.8371,16.8418,16.8087,16.8418,255200.0
2013-07-24 10:30:00,35.66,35.75,35.61,35.71,441200.0,16.8371,16.8796,16.8135,16.8607,441200.0
2013-07-24 10:35:00,35.7,35.78,35.7,35.73,126000.0,16.8559,16.8937,16.8559,16.8701,126000.0
2013-07-24 10:40:00,35.73,35.76,35.68,35.69,83700.0,16.8701,16.8843,16.8465,16.8512,83700.0
2013-07-24 10:45:00,35.69,35.73,35.67,35.67,114600.0,16.8512,16.8701,16.8418,16.8418,114600.0
2013-07-24 10:50:00,35.68,35.68,35.62,35.64,150100.0,16.8465,16.8465,16.8182,16.8276,150100.0
2013-07-24 10:55:00,35.65,35.7,35.65,35.66,96100.0,16.8323,16.8559,16.8323,16.8371,96100.0
2013-07-24 11:00:00,35.66,35.73,35.64,35.64,84100.0,16.8371,16.8701,16.8276,16.8276,84100.0
2013-07-24 11:05:00,35.64,35.66,35.61,35.62,148000.0,16.8276,16.8371,16.8135,16.8182,148000.0
2013-07-24 11:10:00,35.61,35.64,35.59,35.59,143200.0,16.8135,16.8276,16.804,16.804,143200.0
2013-07-24 11:15:00,35.58,35.64,35.58,35.64,84500.0,16.7993,16.8276,16.7993,16.8276,84500.0
2013-07-24 11:20:00,35.64,35.69,35.64,35.66,80100.0,16.8276,16.8512,16.8276,16.8371,80100.0
2013-07-24 11:25:00,35.66,35.7,35.65,35.7,176700.0,16.8371,16.8559,16.8323,16.8559,176700.0
2013-07-24 11:30:00,35.7,35.79,35.69,35.78,149000.0,16.8559,16.8984,16.8512,16.8937,149000.0
2013-07-24 11:35:00,35.79,35.81,35.76,35.8,116000.0,16.8984,16.9079,16.8843,16.9032,116000.0
2013-07-24 11:40:00,35.8,35.81,35.75,35.8,109000.0,16.9032,16.9079,16.8796,16.9032,109000.0
2013-07-24 11:45:00,35.8,35.81,35.74,35.78,73100.0,16.9032,16.9079,16.8748,16.8937,73100.0
2013-07-24 11:50:00,35.77,35.78,35.71,35.73,96500.0,16.889,16.8937,16.8607,16.8701,96500.0
2013-07-24 11:55:00,35.72,35.73,35.71,35.72,75600.0,16.8654,16.8701,16.8607,16.8654,75600.0
2013-07-24 12:00:00,35.71,35.78,35.71,35.77,81100.0,16.8607,16.8937,16.8607,16.889,81100.0
2013-07-24 12:05:00,35.77,35.77,35.74,35.76,55000.0,16.889,16.889,16.8748,16.8843,55000.0
2013-07-24 12:10:00,35.76,35.77,35.7,35.7,33800.0,16.8843,16.889,16.8559,16.8559,33800.0
2013-07-24 12:15:00,35.7,35.7,35.67,35.69,71500.0,16.8559,16.8559,16.8418,16.8512,71500.0
2013-07-24 12:20:00,35.69,35.7,35.66,35.69,50500.0,16.8512,16.8559,16.8371,16.8512,50500.0
2013-07-24 12:25:00,35.69,35.7,35.65,35.66,40100.0,16.8512,16.8559,16.8323,16.8371,40100.0
2013-07-24 12:30:00,35.66,35.7,35.65,35.69,54800.0,16.8371,16.8559,16.8323,16.8512,54800.0
2013-07-24 12:35:00,35.69,35.7,35.66,35.67,73800.0,16.8512,16.8559,16.8371,16.8418,73800.0
2013-07-24 12:40:00,35.66,35.67,35.65,35.66,26200.0,16.8371,16.8418,16.8323,16.8371,26200.0
2013-07-24 12:45:00,35.66,35.69,35.66,35.66,72800.0,16.8371,16.8512,16.8371,16.8371,72800.0
2013-07-24 12:50:00,35.67,35.67,35.61,35.62,98600.0,16.8418,16.8418,16.8135,16.8182,98600.0
2013-07-24 12:55:00,35.62,35.63,35.57,35.62,89100.0,16.8182,16.8229,16.7946,16.8182,89100.0
2013-07-24 13:00:00,35.62,35.7,35.62,35.63,89100.0,16.8182,16.8559,16.8182,16.8229,89100.0
2013-07-24 13:05:00,35.64,35.71,35.64,35.71,58300.0,16.8276,16.8607,16.8276,16.8607,58300.0
2013-07-24 13:10:00,35.71,35.72,35.61,35.61,39100.0,16.8607,16.8654,16.8135,16.8135,39100.0
2013-07-24 13:15:00,35.62,35.62,35.58,35.62,60600.0,16.8182,16.8182,16.7993,16.8182,60600.0
2013-07-24 13:20:00,35.63,35.64,35.62,35.63,18900.0,16.8229,16.8276,16.8182,16.8229,18900.0
2013-07-24 13:25:00,35.63,35.66,35.62,35.63,38300.0,16.8229,16.8371,16.8182,16.8229,38300.0
2013-07-24 13:30:00,35.62,35.63,35.59,35.59,45300.0,16.8182,16.8229,16.804,16.804,45300.0
2013-07-24 13:35:00,35.6,35.66,35.59,35.65,87800.0,16.8087,16.8371,16.804,16.8323,87800.0
2013-07-24 13:40:00,35.64,35.65,35.58,35.59,47300.0,16.8276,16.8323,16.7993,16.804,47300.0
2013-07-24 13:45:00,35.59,35.62,35.57,35.61,64200.0,16.804,16.8182,16.7946,16.8135,64200.0
2013-07-24 13:50:00,35.62,35.62,35.59,35.59,34200.0,16.8182,16.8182,16.804,16.804,34200.0
2013-07-24 13:55:00,35.59,35.6,35.55,35.56,72600.0,16.804,16.8087,16.7851,16.7898,72600.0
2013-07-24 14:00:00,35.56,35.58,35.55,35.57,125500.0,16.7898,16.7993,16.7851,16.7946,125500.0
2013-07-24 14:05:00,35.56,35.58,35.56,35.57,52100.0,16.7898,16.7993,16.7898,16.7946,52100.0
2013-07-24 14:10:00,35.57,35.6,35.56,35.59,93000.0,16.7946,16.8087,16.7898,16.804,93000.0
2013-07-24 14:15:00,35.6,35.6,35.54,35.54,103000.0,16.8087,16.8087,16.7804,16.7804,103000.0
2013-07-24 14:20:00,35.54,35.55,35.53,35.55,81900.0,16.7804,16.7851,16.7757,16.7851,81900.0
2013-07-24 14:25:00,35.55,35.56,35.55,35.56,32900.0,16.7851,16.7898,16.7851,16.7898,32900.0
2013-07-24 14:30:00,35.56,35.57,35.53,35.55,80400.0,16.7898,16.7946,16.7757,16.7851,80400.0
2013-07-24 14:35:00,35.55,35.57,35.51,35.55,63100.0,16.7851,16.7946,16.7662,16.7851,63100.0
2013-07-24 14:40:00,35.55,35.55,35.54,35.55,26000.0,16.7851,16.7851,16.7804,16.7851,26000.0
2013-07-24 14:45:00,35.55,35.56,35.54,35.56,57200.0,16.7851,16.7898,16.7804,16.7898,57200.0
2013-07-24 14:50:00,35.56,35.56,35.54,35.55,32300.0,16.7898,16.7898,16.7804,16.7851,32300.0
2013-07-24 14:55:00,35.55,35.57,35.52,35.53,68900.0,16.7851,16.7946,16.771,16.7757,68900.0
2013-07-24 15:00:00,35.54,35.56,35.51,35.51,87300.0,16.7804,16.7898,16.7662,16.7662,87300.0
2013-07-24 15:05:00,35.51,35.55,35.51,35.55,53000.0,16.7662,16.7851,16.7662,16.7851,53000.0
2013-07-24 15:10:00,35.55,35.55,35.53,35.53,42100.0,16.7851,16.7851,16.7757,16.7757,42100.0
2013-07-24 15:15:00,35.53,35.55,35.52,35.55,95900.0,16.7757,16.7851,16.771,16.7851,95900.0
2013-07-24 15:20:00,35.55,35.57,35.52,35.52,88400.0,16.7851,16.7946,16.771,16.771,88400.0
2013-07-24 15:25:00,35.52,35.53,35.5,35.5,125100.0,16.771,16.7757,16.7615,16.7615,125100.0
2013-07-24 15:30:00,35.51,35.51,35.48,35.5,272700.0,16.7662,16.7662,16.7521,16.7615,272700.0
2013-07-24 15:35:00,35.5,35.53,35.47,35.47,122900.0,16.7615,16.7757,16.7474,16.7474,122900.0
2013-07-24 15:40:00,35.47,35.52,35.47,35.48,195300.0,16.7474,16.771,16.7474,16.7521,195300.0
2013-07-24 15:45:00,35.47,35.51,35.46,35.5,254800.0,16.7474,16.7662,16.7426,16.7615,254800.0
2013-07-24 15:50:00,35.49,35.5,35.46,35.47,256100.0,16.7568,16.7615,16.7426,16.7474,256100.0
2013-07-24 15:55:00,35.47,35.57,35.45,35.56,984100.0,16.7474,16.7946,16.7379,16.7898,984100.0
2013-07-25 09:30:00,35.51,35.74,35.46,35.73,174800.0,16.7662,16.8748,16.7426,16.8701,174800.0
2013-07-25 09:35:00,35.73,35.73,35.48,35.64,117200.0,16.8701,16.8701,16.7521,16.8276,117200.0
2013-07-25 09:40:00,35.62,35.64,35.53,35.53,81900.0,16.8182,16.8276,16.7757,16.7757,81900.0
2013-07-25 09:45:00,35.52,35.56,35.48,35.55,70700.0,16.771,16.7898,16.7521,16.7851,70700.0
2013-07-25 09:50:00,35.54,35.63,35.54,35.63,91400.0,16.7804,16.8229,16.7804,16.8229,91400.0
2013-07-25 09:55:00,35.63,35.66,35.61,35.63,59900.0,16.8229,16.8371,16.8135,16.8229,59900.0
2013-07-25 10:00:00,35.64,35.73,35.61,35.65,110700.0,16.8276,16.8701,16.8135,16.8323,110700.0
2013-07-25 10:05:00,35.65,35.7,35.65,35.7,78200.0,16.8323,16.8559,16.8323,16.8559,78200.0
2013-07-25 10:10:00,35.69,35.74,35.68,35.71,54800.0,16.8512,16.8748,16.8465,16.8607,54800.0
2013-07-25 10:15:00,35.71,35.74,35.68,35.69,63600.0,16.8607,16.8748,16.8465,16.8512,63600.0
2013-07-25 10:20:00,35.69,35.74,35.68,35.73,59000.0,16.8512,16.8748,16.8465,16.8701,59000.0
2013-07-25 10:25:00,35.74,35.75,35.7,35.71,112600.0,16.8748,16.8796,16.8559,16.8607,112600.0
2013-07-25 10:30:00,35.7,35.74,35.68,35.74,40300.0,16.8559,16.8748,16.8465,16.8748,40300.0
2013-07-25 10:35:00,35.74,35.77,35.72,35.72,46100.0,16.8748,16.889,16.8654,16.8654,46100.0
2013-07-25 10:40:00,35.72,35.79,35.71,35.78,46900.0,16.8654,16.8984,16.8607,16.8937,46900.0
2013-07-25 10:45:00,35.79,35.79,35.73,35.79,80500.0,16.8984,16.8984,16.8701,16.8984,80500.0
2013-07-25 10:50:00,35.79,35.85,35.78,35.84,68200.0,16.8984,16.9268,16.8937,16.922,68200.0
2013-07-25 10:55:00,35.83,35.85,35.82,35.85,78300.0,16.9173,16.9268,16.9126,16.9268,78300.0
2013-07-25 11:00:00,35.85,35.85,35.78,35.79,91600.0,16.9268,16.9268,16.8937,16.8984,91600.0
2013-07-25 11:05:00,35.79,35.8,35.76,35.79,64900.0,16.8984,16.9032,16.8843,16.8984,64900.0
2013-07-25 11:10:00,35.79,35.79,35.74,35.77,102200.0,16.8984,16.8984,16.8748,16.889,102200.0
2013-07-25 11:15:00,35.77,35.77,35.71,35.72,171600.0,16.889,16.889,16.8607,16.8654,171600.0
2013-07-25 11:20:00,35.71,35.73,35.7,35.72,56300.0,16.8607,16.8701,16.8559,16.8654,56300.0
2013-07-25 11:25:00,35.72,35.73,35.7,35.7,76200.0,16.8654,16.8701,16.8559,16.8559,76200.0
2013-07-25 11:30:00,35.7,35.77,35.7,35.72,61800.0,16.8559,16.889,16.8559,16.8654,61800.0
2013-07-25 11:35:00,35.72,35.75,35.72,35.75,45200.0,16.8654,16.8796,16.8654,16.8796,45200.0
2013-07-25 11:40:00,35.75,35.79,35.73,35.78,70000.0,16.8796,16.8984,16.8701,16.8937,70000.0
2013-07-25 11:45:00,35.78,35.83,35.77,35.8,44900.0,16.8937,16.9173,16.889,16.9032,44900.0
2013-07-25 11:50:00,35.81,35.81,35.75,35.75,81600.0,16.9079,16.9079,16.8796,16.8796,81600.0
2013-07-25 11:55:00,35.75,35.8,35.75,35.79,70200.0,16.8796,16.9032,16.8796,16.8984,70200.0
2013-07-25 12:00:00,35.79,35.81,35.79,35.8,20900.0,16.8984,16.9079,16.8984,16.9032,20900.0
2013-07-25 12:05:00,35.8,35.82,35.8,35.8,28100.0,16.9032,16.9126,16.9032,16.9032,28100.0
2013-07-25 12:10:00,35.79,35.81,35.79,35.8,28000.0,16.8984,16.9079,16.8984,16.9032,28000.0
2013-07-25 12:15:00,35.8,35.83,35.78,35.83,41400.0,16.9032,16.9173,16.8937,16.9173,41400.0
2013-07-25 12:20:00,35.82,35.86,35.81,35.82,48900.0,16.9126,16.9315,16.9079,16.9126,48900.0
2013-07-25 12:25:00,35.81,35.84,35.79,35.8,37500.0,16.9079,16.922,16.8984,16.9032,37500.0
2013-07-25 12:30:00,35.81,35.84,35.81,35.84,37100.0,16.9079,16.922,16.9079,16.922,37100.0
2013-07-25 12:35:00,35.84,35.88,35.83,35.86,46100.0,16.922,16.9409,16.9173,16.9315,46100.0
2013-07-25 12:40:00,35.86,35.87,35.84,35.87,33600.0,16.9315,16.9362,16.922,16.9362,33600.0
2013-07-25 12:45:00,35.87,35.9,35.83,35.83,77900.0,16.9362,16.9504,16.9173,16.9173,77900.0
2013-07-25 12:50:00,35.83,35.86,35.83,35.85,25600.0,16.9173,16.9315,16.9173,16.9268,25600.0
2013-07-25 12:55:00,35.85,35.9,35.85,35.88,41500.0,16.9268,16.9504,16.9268,16.9409,41500.0
2013-07-25 13:00:00,35.88,35.9,35.87,35.9,36200.0,16.9409,16.9504,16.9362,16.9504,36200.0
2013-07-25 13:05:00,35.89,35.9,35.88,35.9,22200.0,16.9457,16.9504,16.9409,16.9504,22200.0
2013-07-25 13:10:00,35.89,35.93,35.89,35.89,47000.0,16.9457,16.9645,16.9457,16.9457,47000.0
2013-07-25 13:15:00,35.9,35.9,35.86,35.89,37200.0,16.9504,16.9504,16.9315,16.9457,37200.0
2013-07-25 13:20:00,35.89,35.91,35.88,35.9,19400.0,16.9457,16.9551,16.9409,16.9504,19400.0
2013-07-25 13:25:00,35.89,35.92,35.89,35.91,28200.0,16.9457,16.9598,16.9457,16.9551,28200.0
2013-07-25 13:30:00,35.91,35.95,35.91,35.93,63100.0,16.9551,16.974,16.9551,16.9645,63100.0
2013-07-25 13:35:00,35.94,35.94,35.9,35.9,29300.0,16.9693,16.9693,16.9504,16.9504,29300.0
2013-07-25 13:40:00,35.9,35.91,35.86,35.87,35100.0,16.9504,16.9551,16.9315,16.9362,35100.0
2013-07-25 13:45:00,35.88,35.9,35.87,35.89,27800.0,16.9409,16.9504,16.9362,16.9457,27800.0
2013-07-25 13:50:00,35.89,35.9,35.87,35.89,19500.0,16.9457,16.9504,16.9362,16.9457,19500.0
2013-07-25 13:55:00,35.88,35.93,35.88,35.93,55800.0,16.9409,16.9645,16.9409,16.9645,55800.0
2013-07-25 14:00:00,35.93,35.95,35.9,35.94,30300.0,16.9645,16.974,16.9504,16.9693,30300.0
2013-07-25 14:05:00,35.93,35.95,35.91,35.92,60700.0,16.9645,16.974,16.9551,16.9598,60700.0
2013-07-25 14:10:00,35.93,35.95,35.92,35.95,25200.0,16.9645,16.974,16.9598,16.974,25200.0
2013-07-25 14:15:00,35.94,35.95,35.92,35.94,24500.0,16.9693,16.974,16.9598,16.9693,24500.0
2013-07-25 14:20:00,35.94,35.97,35.93,35.95,63500.0,16.9693,16.9834,16.9645,16.974,63500.0
2013-07-25 14:25:00,35.95,35.95,35.92,35.95,46600.0,16.974,16.974,16.9598,16.974,46600.0
2013-07-25 14:30:00,35.95,35.97,35.94,35.95,60800.0,16.974,16.9834,16.9693,16.974,60800.0
2013-07-25 14:35:00,35.96,35.98,35.95,35.96,30900.0,16.9787,16.9882,16.974,16.9787,30900.0
2013-07-25 14:40:00,35.96,35.98,35.92,35.94,48200.0,16.9787,16.9882,16.9598,16.9693,48200.0
2013-07-25 14:45:00,35.94,35.96,35.93,35.96,29400.0,16.9693,16.9787,16.9645,16.9787,29400.0
2013-07-25 14:50:00,35.96,35.97,35.93,35.94,60400.0,16.9787,16.9834,16.9645,16.9693,60400.0
2013-07-25 14:55:00,35.94,35.95,35.89,35.89,28000.0,16.9693,16.974,16.9457,16.9457,28000.0
2013-07-25 15:00:00,35.89,35.9,35.87,35.9,55000.0,16.9457,16.9504,16.9362,16.9504,55000.0
2013-07-25 15:05:00,35.9,35.93,35.88,35.92,75600.0,16.9504,16.9645,16.9409,16.9598,75600.0
2013-07-25 15:10:00,35.93,35.95,35.92,35.93,78800.0,16.9645,16.974,16.9598,16.9645,78800.0
2013-07-25 15:15:00,35.94,35.95,35.9,35.91,26200.0,16.9693,16.974,16.9504,16.9551,26200.0
2013-07-25 15:20:00,35.91,35.95,35.88,35.95,63900.0,16.9551,16.974,16.9409,16.974,63900.0
2013-07-25 15:25:00,35.94,35.98,35.93,35.93,53500.0,16.9693,16.9882,16.9645,16.9645,53500.0
2013-07-25 15:30:00,35.94,35.98,35.92,35.94,97300.0,16.9693,16.9882,16.9598,16.9693,97300.0
2013-07-25 15:35:00,35.95,35.99,35.94,35.98,106000.0,16.974,16.9929,16.9693,16.9882,106000.0
2013-07-25 15:40:00,35.98,35.98,35.93,35.95,81800.0,16.9882,16.9882,16.9645,16.974,81800.0
2013-07-25 15:45:00,35.95,35.95,35.88,35.91,200100.0,16.974,16.974,16.9409,16.9551,200100.0
2013-07-25 15:50:00,35.91,35.95,35.9,35.94,126900.0,16.9551,16.974,16.9504,16.9693,126900.0
2013-07-25 15:55:00,35.94,35.94,35.89,35.92,602700.0,16.9693,16.9693,16.9457,16.9598,602700.0
2013-07-26 09:30:00,35.8,35.88,35.76,35.8,159500.0,16.9032,16.9409,16.8843,16.9032,159500.0
2013-07-26 09:35:00,35.8,35.88,35.78,35.83,254200.0,16.9032,16.9409,16.8937,16.9173,254200.0
2013-07-26 09:40:00,35.83,35.83,35.71,35.73,55500.0,16.9173,16.9173,16.8607,16.8701,55500.0
2013-07-26 09:45:00,35.72,35.73,35.61,35.65,131300.0,16.8654,16.8701,16.8135,16.8323,131300.0
2013-07-26 09:50:00,35.66,35.66,35.56,35.6,81500.0,16.8371,16.8371,16.7898,16.8087,81500.0
2013-07-26 09:55:00,35.6,35.6,35.5,35.52,149300.0,16.8087,16.8087,16.7615,16.771,149300.0
2013-07-26 10:00:00,35.52,35.58,35.47,35.48,143800.0,16.771,16.7993,16.7474,16.7521,143800.0
2013-07-26 10:05:00,35.48,35.48,35.36,35.36,237200.0,16.7521,16.7521,16.6954,16.6954,237200.0
2013-07-26 10:10:00,35.37,35.45,35.35,35.45,110900.0,16.7001,16.7379,16.6907,16.7379,110900.0
2013-07-26 10:15:00,35.44,35.44,35.37,35.4,94100.0,16.7332,16.7332,16.7001,16.7143,94100.0
2013-07-26 10:20:00,35.4,35.41,35.37,35.4,50500.0,16.7143,16.719,16.7001,16.7143,50500.0
2013-07-26 10:25:00,35.39,35.41,35.35,35.38,122400.0,16.7096,16.719,16.6907,16.7049,122400.0
2013-07-26 10:30:00,35.38,35.39,35.36,35.39,46100.0,16.7049,16.7096,16.6954,16.7096,46100.0
2013-07-26 10:35:00,35.39,35.39,35.31,35.34,87500.0,16.7096,16.7096,16.6718,16.686,87500.0
2013-07-26 10:40:00,35.34,35.34,35.17,35.17,169600.0,16.686,16.686,16.6057,16.6057,169600.0
2013-07-26 10:45:00,35.18,35.25,35.18,35.21,106100.0,16.6104,16.6435,16.6104,16.6246,106100.0
2013-07-26 10:50:00,35.23,35.24,35.16,35.19,82100.0,16.634,16.6388,16.601,16.6151,82100.0
2013-07-26 10:55:00,35.19,35.29,35.18,35.24,100800.0,16.6151,16.6624,16.6104,16.6388,100800.0
2013-07-26 11:00:00,35.23,35.33,35.22,35.3,88000.0,16.634,16.6813,16.6293,16.6671,88000.0
2013-07-26 11:05:00,35.31,35.34,35.29,35.31,78100.0,16.6718,16.686,16.6624,16.6718,78100.0
2013-07-26 11:10:00,35.31,35.34,35.28,35.34,90200.0,16.6718,16.686,16.6576,16.686,90200.0
2013-07-26 11:15:00,35.33,35.39,35.31,35.36,57600.0,16.6813,16.7096,16.6718,16.6954,57600.0
2013-07-26 11:20:00,35.36,35.39,35.34,35.35,62900.0,16.6954,16.7096,16.686,16.6907,62900.0
2013-07-26 11:25:00,35.36,35.38,35.33,35.33,77700.0,16.6954,16.7049,16.6813,16.6813,77700.0
2013-07-26 11:30:00,35.33,35.36,35.32,35.34,49800.0,16.6813,16.6954,16.6765,16.686,49800.0
2013-07-26 11:35:00,35.34,35.38,35.32,35.37,54700.0,16.686,16.7049,16.6765,16.7001,54700.0
2013-07-26 11:40:00,35.38,35.42,35.36,35.41,104900.0,16.7049,16.7237,16.6954,16.719,104900.0
2013-07-26 11:45:00,35.41,35.47,35.41,35.41,71600.0,16.719,16.7474,16.719,16.719,71600.0
2013-07-26 11:50:00,35.42,35.43,35.4,35.42,55300.0,16.7237,16.7285,16.7143,16.7237,55300.0
2013-07-26 11:55:00,35.42,35.46,35.42,35.46,35000.0,16.7237,16.7426,16.7237,16.7426,35000.0
2013-07-26 12:00:00,35.46,35.48,35.45,35.47,36800.0,16.7426,16.7521,16.7379,16.7474,36800.0
2013-07-26 12:05:00,35.47,35.51,35.46,35.49,66100.0,16.7474,16.7662,16.7426,16.7568,66100.0
2013-07-26 12:10:00,35.49,35.52,35.48,35.48,79800.0,16.7568,16.771,16.7521,16.7521,79800.0
2013-07-26 12:15:00,35.48,35.53,35.48,35.52,72100.0,16.7521,16.7757,16.7521,16.771,72100.0
2013-07-26 12:20:00,35.52,35.52,35.47,35.49,30300.0,16.771,16.771,16.7474,16.7568,30300.0
2013-07-26 12:25:00,35.49,35.52,35.48,35.52,25500.0,16.7568,16.771,16.7521,16.771,25500.0
2013-07-26 12:30:00,35.53,35.53,35.5,35.53,48400.0,16.7757,16.7757,16.7615,16.7757,48400.0
2013-07-26 12:35:00,35.53,35.55,35.51,35.53,66800.0,16.7757,16.7851,16.7662,16.7757,66800.0
2013-07-26 12:40:00,35.54,35.56,35.53,35.56,21000.0,16.7804,16.7898,16.7757,16.7898,21000.0
2013-07-26 12:45:00,35.56,35.57,35.55,35.56,27700.0,16.7898,16.7946,16.7851,16.7898,27700.0
2013-07-26 12:50:00,35.57,35.58,35.54,35.55,43800.0,16.7946,16.7993,16.7804,16.7851,43800.0
2013-07-26 12:55:00,35.55,35.56,35.53,35.55,27800.0,16.7851,16.7898,16.7757,16.7851,27800.0
2013-07-26 13:00:00,35.55,35.58,35.55,35.58,25500.0,16.7851,16.7993,16.7851,16.7993,25500.0
2013-07-26 13:05:00,35.58,35.58,35.57,35.58,13300.0,16.7993,16.7993,16.7946,16.7993,13300.0
2013-07-26 13:10:00,35.57,35.61,35.57,35.6,34900.0,16.7946,16.8135,16.7946,16.8087,34900.0
2013-07-26 13:15:00,35.61,35.61,35.58,35.61,41000.0,16.8135,16.8135,16.7993,16.8135,41000.0
2013-07-26 13:20:00,35.61,35.66,35.61,35.66,50300.0,16.8135,16.8371,16.8135,16.8371,50300.0
2013-07-26 13:25:00,35.66,35.71,35.65,35.71,61700.0,16.8371,16.8607,16.8323,16.8607,61700.0
2013-07-26 13:30:00,35.71,35.71,35.66,35.66,35200.0,16.8607,16.8607,16.8371,16.8371,35200.0
2013-07-26 13:35:00,35.66,35.67,35.64,35.66,54000.0,16.8371,16.8418,16.8276,16.8371,54000.0
2013-07-26 13:40:00,35.66,35.69,35.65,35.65,28200.0,16.8371,16.8512,16.8323,16.8323,28200.0
2013-07-26 13:45:00,35.65,35.68,35.65,35.68,16500.0,16.8323,16.8465,16.8323,16.8465,16500.0
2013-07-26 13:50:00,35.68,35.71,35.67,35.71,24800.0,16.8465,16.8607,16.8418,16.8607,24800.0
2013-07-26 13:55:00,35.71,35.71,35.64,35.66,35600.0,16.8607,16.8607,16.8276,16.8371,35600.0
2013-07-26 14:00:00,35.65,35.67,35.63,35.64,30900.0,16.8323,16.8418,16.8229,16.8276,30900.0
2013-07-26 14:05:00,35.63,35.67,35.63,35.67,24800.0,16.8229,16.8418,16.8229,16.8418,24800.0
2013-07-26 14:10:00,35.67,35.71,35.67,35.7,41200.0,16.8418,16.8607,16.8418,16.8559,41200.0
2013-07-26 14:15:00,35.71,35.71,35.66,35.67,24400.0,16.8607,16.8607,16.8371,16.8418,24400.0
2013-07-26 14:20:00,35.66,35.68,35.64,35.68,20300.0,16.8371,16.8465,16.8276,16.8465,20300.0
2013-07-26 14:25:00,35.68,35.68,35.61,35.64,56600.0,16.8465,16.8465,16.8135,16.8276,56600.0
2013-07-26 14:30:00,35.64,35.67,35.62,35.67,27200.0,16.8276,16.8418,16.8182,16.8418,27200.0
2013-07-26 14:35:00,35.67,35.68,35.65,35.66,23900.0,16.8418,16.8465,16.8323,16.8371,23900.0
2013-07-26 14:40:00,35.66,35.69,35.64,35.66,30400.0,16.8371,16.8512,16.8276,16.8371,30400.0
2013-07-26 14:45:00,35.65,35.7,35.65,35.68,49400.0,16.8323,16.8559,16.8323,16.8465,49400.0
2013-07-26 14:50:00,35.68,35.75,35.67,35.73,89800.0,16.8465,16.8796,16.8418,16.8701,89800.0
2013-07-26 14:55:00,35.74,35.74,35.71,35.72,24700.0,16.8748,16.8748,16.8607,16.8654,24700.0
2013-07-26 15:00:00,35.71,35.73,35.7,35.71,41600.0,16.8607,16.8701,16.8559,16.8607,41600.0
2013-07-26 15:05:00,35.7,35.76,35.7,35.75,46200.0,16.8559,16.8843,16.8559,16.8796,46200.0
2013-07-26 15:10:00,35.76,35.81,35.76,35.79,78200.0,16.8843,16.9079,16.8843,16.8984,78200.0
2013-07-26 15:15:00,35.8,35.81,35.79,35.81,46200.0,16.9032,16.9079,16.8984,16.9079,46200.0
2013-07-26 15:20:00,35.8,35.87,35.8,35.84,84400.0,16.9032,16.9362,16.9032,16.922,84400.0
2013-07-26 15:25:00,35.83,35.84,35.81,35.84,50400.0,16.9173,16.922,16.9079,16.922,50400.0
2013-07-26 15:30:00,35.83,35.84,35.78,35.82,78000.0,16.9173,16.922,16.8937,16.9126,78000.0
2013-07-26 15:35:00,35.82,35.87,35.81,35.87,54900.0,16.9126,16.9362,16.9079,16.9362,54900.0
2013-07-26 15:40:00,35.87,35.87,35.82,35.85,148100.0,16.9362,16.9362,16.9126,16.9268,148100.0
2013-07-26 15:45:00,35.86,35.87,35.83,35.84,112400.0,16.9315,16.9362,16.9173,16.922,112400.0
2013-07-26 15:50:00,35.84,35.86,35.82,35.85,148900.0,16.922,16.9315,16.9126,16.9268,148900.0
2013-07-26 15:55:00,35.85,35.89,35.85,35.88,274000.0,16.9268,16.9457,16.9268,16.9409,274000.0
2013-07-29 09:30:00,35.83,35.85,35.7,35.84,420600.0,16.9173,16.9268,16.8559,16.922,420600.0
2013-07-29 09:35:00,35.84,35.88,35.69,35.72,118300.0,16.922,16.9409,16.8512,16.8654,118300.0
2013-07-29 09:40:00,35.72,35.72,35.64,35.67,70800.0,16.8654,16.8654,16.8276,16.8418,70800.0
2013-07-29 09:45:00,35.66,35.7,35.61,35.61,64600.0,16.8371,16.8559,16.8135,16.8135,64600.0
2013-07-29 09:50:00,35.61,35.64,35.53,35.54,105800.0,16.8135,16.8276,16.7757,16.7804,105800.0
2013-07-29 09:55:00,35.55,35.66,35.53,35.63,81500.0,16.7851,16.8371,16.7757,16.8229,81500.0
2013-07-29 10:00:00,35.62,35.66,35.58,35.64,82300.0,16.8182,16.8371,16.7993,16.8276,82300.0
2013-07-29 10:05:00,35.64,35.67,35.62,35.66,34900.0,16.8276,16.8418,16.8182,16.8371,34900.0
2013-07-29 10:10:00,35.66,35.66,35.55,35.57,99500.0,16.8371,16.8371,16.7851,16.7946,99500.0
2013-07-29 10:15:00,35.58,35.62,35.57,35.57,88600.0,16.7993,16.8182,16.7946,16.7946,88600.0
2013-07-29 10:20:00,35.56,35.57,35.53,35.54,69100.0,16.7898,16.7946,16.7757,16.7804,69100.0
2013-07-29 10:25:00,35.54,35.63,35.53,35.63,56400.0,16.7804,16.8229,16.7757,16.8229,56400.0
2013-07-29 10:30:00,35.63,35.63,35.57,35.57,48000.0,16.8229,16.8229,16.7946,16.7946,48000.0
2013-07-29 10:35:00,35.58,35.61,35.57,35.57,49200.0,16.7993,16.8135,16.7946,16.7946,49200.0
2013-07-29 10:40:00,35.57,35.58,35.55,35.55,53100.0,16.7946,16.7993,16.7851,16.7851,53100.0
2013-07-29 10:45:00,35.55,35.57,35.51,35.55,97500.0,16.7851,16.7946,16.7662,16.7851,97500.0
2013-07-29 10:50:00,35.55,35.57,35.54,35.56,60300.0,16.7851,16.7946,16.7804,16.7898,60300.0
2013-07-29 10:55:00,35.57,35.62,35.56,35.6,37400.0,16.7946,16.8182,16.7898,16.8087,37400.0
2013-07-29 11:00:00,35.59,35.63,35.58,35.61,58900.0,16.804,16.8229,16.7993,16.8135,58900.0
2013-07-29 11:05:00,35.61,35.62,35.56,35.59,35800.0,16.8135,16.8182,16.7898,16.804,35800.0
2013-07-29 11:10:00,35.59,35.61,35.58,35.59,42400.0,16.804,16.8135,16.7993,16.804,42400.0
2013-07-29 11:15:00,35.6,35.62,35.57,35.59,85200.0,16.8087,16.8182,16.7946,16.804,85200.0
2013-07-29 11:20:00,35.58,35.59,35.57,35.59,57500.0,16.7993,16.804,16.7946,16.804,57500.0
2013-07-29 11:25:00,35.59,35.59,35.55,35.57,87000.0,16.804,16.804,16.7851,16.7946,87000.0
2013-07-29 11:30:00,35.57,35.6,35.56,35.59,48600.0,16.7946,16.8087,16.7898,16.804,48600.0
2013-07-29 11:35:00,35.6,35.6,35.56,35.58,61900.0,16.8087,16.8087,16.7898,16.7993,61900.0
2013-07-29 11:40:00,35.58,35.59,35.57,35.57,16400.0,16.7993,16.804,16.7946,16.7946,16400.0
2013-07-29 11:45:00,35.58,35.6,35.55,35.59,35800.0,16.7993,16.8087,16.7851,16.804,35800.0
2013-07-29 11:50:00,35.6,35.6,35.57,35.59,33300.0,16.8087,16.8087,16.7946,16.804,33300.0
2013-07-29 11:55:00,35.59,35.59,35.56,35.59,37700.0,16.804,16.804,16.7898,16.804,37700.0
2013-07-29 12:00:00,35.58,35.6,35.56,35.56,48400.0,16.7993,16.8087,16.7898,16.7898,48400.0
2013-07-29 12:05:00,35.56,35.57,35.55,35.55,30200.0,16.7898,16.7946,16.7851,16.7851,30200.0
2013-07-29 12:10:00,35.55,35.56,35.52,35.55,48700.0,16.7851,16.7898,16.771,16.7851,48700.0
2013-07-29 12:15:00,35.54,35.55,35.53,35.53,19500.0,16.7804,16.7851,16.7757,16.7757,19500.0
2013-07-29 12:20:00,35.53,35.55,35.51,35.55,43200.0,16.7757,16.7851,16.7662,16.7851,43200.0
2013-07-29 12:25:00,35.55,35.57,35.54,35.54,40900.0,16.7851,16.7946,16.7804,16.7804,40900.0
2013-07-29 12:30:00,35.54,35.56,35.53,35.54,21600.0,16.7804,16.7898,16.7757,16.7804,21600.0
2013-07-29 12:35:00,35.54,35.55,35.52,35.54,24700.0,16.7804,16.7851,16.771,16.7804,24700.0
2013-07-29 12:40:00,35.55,35.56,35.52,35.55,49800.0,16.7851,16.7898,16.771,16.7851,49800.0
2013-07-29 12:45:00,35.56,35.58,35.55,35.56,26600.0,16.7898,16.7993,16.7851,16.7898,26600.0
2013-07-29 12:50:00,35.55,35.58,35.55,35.58,26200.0,16.7851,16.7993,16.7851,16.7993,26200.0
2013-07-29 12:55:00,35.57,35.57,35.55,35.56,24500.0,16.7946,16.7946,16.7851,16.7898,24500.0
2013-07-29 13:00:00,35.57,35.6,35.56,35.59,42000.0,16.7946,16.8087,16.7898,16.804,42000.0
2013-07-29 13:05:00,35.6,35.6,35.57,35.58,21000.0,16.8087,16.8087,16.7946,16.7993,21000.0
2013-07-29 13:10:00,35.58,35.6,35.57,35.6,16700.0,16.7993,16.8087,16.7946,16.8087,16700.0
2013-07-29 13:15:00,35.6,35.62,35.58,35.61,39000.0,16.8087,16.8182,16.7993,16.8135,39000.0
2013-07-29 13:20:00,35.6,35.64,35.6,35.63,53000.0,16.8087,16.8276,16.8087,16.8229,53000.0
2013-07-29 13:25:00,35.63,35.65,35.62,35.63,28000.0,16.8229,16.8323,16.8182,16.8229,28000.0
2013-07-29 13:30:00,35.62,35.65,35.62,35.64,29800.0,16.8182,16.8323,16.8182,16.8276,29800.0
2013-07-29 13:35:00,35.63,35.64,35.6,35.61,32800.0,16.8229,16.8276,16.8087,16.8135,32800.0
2013-07-29 13:40:00,35.61,35.61,35.59,35.59,33000.0,16.8135,16.8135,16.804,16.804,33000.0
2013-07-29 13:45:00,35.59,35.6,35.58,35.59,33700.0,16.804,16.8087,16.7993,16.804,33700.0
2013-07-29 13:50:00,35.58,35.59,35.56,35.56,16900.0,16.7993,16.804,16.7898,16.7898,16900.0
2013-07-29 13:55:00,35.57,35.59,35.57,35.57,68400.0,16.7946,16.804,16.7946,16.7946,68400.0
2013-07-29 14:00:00,35.58,35.62,35.57,35.61,56700.0,16.7993,16.8182,16.7946,16.8135,56700.0
2013-07-29 14:05:00,35.62,35.63,35.59,35.62,50700.0,16.8182,16.8229,16.804,16.8182,50700.0
2013-07-29 14:10:00,35.62,35.65,35.61,35.65,28800.0,16.8182,16.8323,16.8135,16.8323,28800.0
2013-07-29 14:15:00,35.64,35.65,35.62,35.63,56600.0,16.8276,16.8323,16.8182,16.8229,56600.0
2013-07-29 14:20:00,35.64,35.66,35.63,35.66,40800.0,16.8276,16.8371,16.8229,16.8371,40800.0
2013-07-29 14:25:00,35.66,35.68,35.65,35.67,56600.0,16.8371,16.8465,16.8323,16.8418,56600.0
2013-07-29 14:30:00,35.67,35.71,35.67,35.71,66300.0,16.8418,16.8607,16.8418,16.8607,66300.0
2013-07-29 14:35:00,35.7,35.71,35.67,35.69,42900.0,16.8559,16.8607,16.8418,16.8512,42900.0
2013-07-29 14:40:00,35.69,35.73,35.68,35.72,54800.0,16.8512,16.8701,16.8465,16.8654,54800.0
2013-07-29 14:45:00,35.71,35.72,35.68,35.69,38000.0,16.8607,16.8654,16.8465,16.8512,38000.0
2013-07-29 14:50:00,35.69,35.69,35.67,35.68,14200.0,16.8512,16.8512,16.8418,16.8465,14200.0
2013-07-29 14:55:00,35.68,35.68,35.65,35.66,61800.0,16.8465,16.8465,16.8323,16.8371,61800.0
2013-07-29 15:00:00,35.67,35.69,35.65,35.65,29700.0,16.8418,16.8512,16.8323,16.8323,29700.0
2013-07-29 15:05:00,35.66,35.67,35.65,35.65,36800.0,16.8371,16.8418,16.8323,16.8323,36800.0
2013-07-29 15:10:00,35.65,35.65,35.62,35.62,20300.0,16.8323,16.8323,16.8182,16.8182,20300.0
2013-07-29 15:15:00,35.63,35.63,35.6,35.6,49500.0,16.8229,16.8229,16.8087,16.8087,49500.0
2013-07-29 15:20:00,35.6,35.63,35.6,35.63,56500.0,16.8087,16.8229,16.8087,16.8229,56500.0
2013-07-29 15:25:00,35.62,35.63,35.59,35.62,54100.0,16.8182,16.8229,16.804,16.8182,54100.0
2013-07-29 15:30:00,35.63,35.64,35.6,35.61,66500.0,16.8229,16.8276,16.8087,16.8135,66500.0
2013-07-29 15:35:00,35.6,35.63,35.6,35.62,53500.0,16.8087,16.8229,16.8087,16.8182,53500.0
2013-07-29 15:40:00,35.62,35.64,35.61,35.64,67900.0,16.8182,16.8276,16.8135,16.8276,67900.0
2013-07-29 15:45:00,35.64,35.65,35.62,35.64,133100.0,16.8276,16.8323,16.8182,16.8276,133100.0
2013-07-29 15:50:00,35.64,35.66,35.63,35.65,170100.0,16.8276,16.8371,16.8229,16.8323,170100.0
2013-07-29 15:55:00,35.64,35.67,35.61,35.66,396200.0,16.8276,16.8418,16.8135,16.8371,396200.0
2013-07-30 09:30:00,35.77,35.83,35.74,35.75,113400.0,16.889,16.9173,16.8748,16.8796,113400.0
2013-07-30 09:35:00,35.75,35.78,35.7,35.71,31900.0,16.8796,16.8937,16.8559,16.8607,31900.0
2013-07-30 09:40:00,35.7,35.72,35.65,35.67,62000.0,16.8559,16.8654,16.8323,16.8418,62000.0
2013-07-30 09:45:00,35.67,35.73,35.66,35.7,54500.0,16.8418,16.8701,16.8371,16.8559,54500.0
2013-07-30 09:50:00,35.71,35.75,35.69,35.75,97100.0,16.8607,16.8796,16.8512,16.8796,97100.0
2013-07-30 09:55:00,35.75,35.75,35.68,35.72,94300.0,16.8796,16.8796,16.8465,16.8654,94300.0
2013-07-30 10:00:00,35.72,35.82,35.7,35.81,135900.0,16.8654,16.9126,16.8559,16.9079,135900.0
2013-07-30 10:05:00,35.79,35.84,35.77,35.82,66100.0,16.8984,16.922,16.889,16.9126,66100.0
2013-07-30 10:10:00,35.81,35.82,35.75,35.79,43600.0,16.9079,16.9126,16.8796,16.8984,43600.0
2013-07-30 10:15:00,35.8,35.82,35.76,35.78,58100.0,16.9032,16.9126,16.8843,16.8937,58100.0
2013-07-30 10:20:00,35.79,35.81,35.75,35.77,49800.0,16.8984,16.9079,16.8796,16.889,49800.0
2013-07-30 10:25:00,35.78,35.78,35.71,35.74,62500.0,16.8937,16.8937,16.8607,16.8748,62500.0
2013-07-30 10:30:00,35.73,35.74,35.7,35.72,40000.0,16.8701,16.8748,16.8559,16.8654,40000.0
2013-07-30 10:35:00,35.72,35.74,35.71,35.73,49100.0,16.8654,16.8748,16.8607,16.8701,49100.0
2013-07-30 10:40:00,35.74,35.75,35.7,35.72,48300.0,16.8748,16.8796,16.8559,16.8654,48300.0
2013-07-30 10:45:00,35.72,35.72,35.68,35.7,70800.0,16.8654,16.8654,16.8465,16.8559,70800.0
2013-07-30 10:50:00,35.7,35.73,35.69,35.7,39500.0,16.8559,16.8701,16.8512,16.8559,39500.0
2013-07-30 10:55:00,35.69,35.71,35.63,35.65,50200.0,16.8512,16.8607,16.8229,16.8323,50200.0
2013-07-30 11:00:00,35.64,35.67,35.62,35.66,45000.0,16.8276,16.8418,16.8182,16.8371,45000.0
2013-07-30 11:05:00,35.66,35.7,35.66,35.68,75100.0,16.8371,16.8559,16.8371,16.8465,75100.0
2013-07-30 11:10:00,35.68,35.72,35.68,35.7,47100.0,16.8465,16.8654,16.8465,16.8559,47100.0
2013-07-30 11:15:00,35.71,35.73,35.68,35.73,30000.0,16.8607,16.8701,16.8465,16.8701,30000.0
2013-07-30 11:20:00,35.73,35.75,35.72,35.72,48400.0,16.8701,16.8796,16.8654,16.8654,48400.0
2013-07-30 11:25:00,35.72,35.74,35.7,35.71,72400.0,16.8654,16.8748,16.8559,16.8607,72400.0
2013-07-30 11:30:00,35.7,35.73,35.68,35.68,44600.0,16.8559,16.8701,16.8465,16.8465,44600.0
2013-07-30 11:35:00,35.68,35.7,35.68,35.7,30400.0,16.8465,16.8559,16.8465,16.8559,30400.0
2013-07-30 11:40:00,35.7,35.71,35.68,35.7,44500.0,16.8559,16.8607,16.8465,16.8559,44500.0
2013-07-30 11:45:00,35.7,35.74,35.68,35.72,52600.0,16.8559,16.8748,16.8465,16.8654,52600.0
2013-07-30 11:50:00,35.72,35.72,35.68,35.69,42100.0,16.8654,16.8654,16.8465,16.8512,42100.0
2013-07-30 11:55:00,35.69,35.71,35.66,35.67,27600.0,16.8512,16.8607,16.8371,16.8418,27600.0
2013-07-30 12:00:00,35.68,35.68,35.64,35.64,52100.0,16.8465,16.8465,16.8276,16.8276,52100.0
2013-07-30 12:05:00,35.64,35.68,35.63,35.67,29400.0,16.8276,16.8465,16.8229,16.8418,29400.0
2013-07-30 12:10:00,35.68,35.68,35.63,35.65,51100.0,16.8465,16.8465,16.8229,16.8323,51100.0
2013-07-30 12:15:00,35.65,35.66,35.64,35.66,16600.0,16.8323,16.8371,16.8276,16.8371,16600.0
2013-07-30 12:20:00,35.66,35.69,35.65,35.69,40900.0,16.8371,16.8512,16.8323,16.8512,40900.0
2013-07-30 12:25:00,35.69,35.7,35.66,35.69,47000.0,16.8512,16.8559,16.8371,16.8512,47000.0
2013-07-30 12:30:00,35.69,35.7,35.67,35.67,33000.0,16.8512,16.8559,16.8418,16.8418,33000.0
2013-07-30 12:35:00,35.67,35.7,35.67,35.68,36500.0,16.8418,16.8559,16.8418,16.8465,36500.0
2013-07-30 12:40:00,35.69,35.7,35.68,35.7,25800.0,16.8512,16.8559,16.8465,16.8559,25800.0
2013-07-30 12:45:00,35.7,35.7,35.66,35.66,41100.0,16.8559,16.8559,16.8371,16.8371,41100.0
2013-07-30 12:50:00,35.65,35.67,35.63,35.66,30800.0,16.8323,16.8418,16.8229,16.8371,30800.0
2013-07-30 12:55:00,35.67,35.68,35.66,35.67,20900.0,16.8418,16.8465,16.8371,16.8418,20900.0
2013-07-30 13:00:00,35.67,35.67,35.66,35.66,14700.0,16.8418,16.8418,16.8371,16.8371,14700.0
2013-07-30 13:05:00,35.67,35.7,35.66,35.7,22300.0,16.8418,16.8559,16.8371,16.8559,22300.0
2013-07-30 13:10:00,35.7,35.71,35.68,35.71,48900.0,16.8559,16.8607,16.8465,16.8607,48900.0
2013-07-30 13:15:00,35.71,35.72,35.66,35.66,53900.0,16.8607,16.8654,16.8371,16.8371,53900.0
2013-07-30 13:20:00,35.67,35.68,35.65,35.66,25800.0,16.8418,16.8465,16.8323,16.8371,25800.0
2013-07-30 13:25:00,35.66,35.67,35.64,35.64,35200.0,16.8371,16.8418,16.8276,16.8276,35200.0
2013-07-30 13:30:00,35.65,35.65,35.61,35.61,63400.0,16.8323,16.8323,16.8135,16.8135,63400.0
2013-07-30 13:35:00,35.61,35.62,35.61,35.61,29100.0,16.8135,16.8182,16.8135,16.8135,29100.0
2013-07-30 13:40:00,35.61,35.62,35.6,35.61,35100.0,16.8135,16.8182,16.8087,16.8135,35100.0
2013-07-30 13:45:00,35.6,35.61,35.57,35.58,114300.0,16.8087,16.8135,16.7946,16.7993,114300.0
2013-07-30 13:50:00,35.58,35.59,35.57,35.58,56700.0,16.7993,16.804,16.7946,16.7993,56700.0
2013-07-30 13:55:00,35.58,35.58,35.53,35.55,111900.0,16.7993,16.7993,16.7757,16.7851,111900.0
2013-07-30 14:00:00,35.54,35.55,35.52,35.54,47100.0,16.7804,16.7851,16.771,16.7804,47100.0
2013-07-30 14:05:00,35.54,35.55,35.48,35.51,170800.0,16.7804,16.7851,16.7521,16.7662,170800.0
2013-07-30 14:10:00,35.5,35.53,35.5,35.53,49000.0,16.7615,16.7757,16.7615,16.7757,49000.0
2013-07-30 14:15:00,35.53,35.53,35.49,35.52,106100.0,16.7757,16.7757,16.7568,16.771,106100.0
2013-07-30 14:20:00,35.52,35.56,35.52,35.52,51800.0,16.771,16.7898,16.771,16.771,51800.0
2013-07-30 14:25:00,35.53,35.56,35.52,35.55,29700.0,16.7757,16.7898,16.771,16.7851,29700.0
2013-07-30 14:30:00,35.54,35.58,35.54,35.58,59100.0,16.7804,16.7993,16.7804,16.7993,59100.0
2013-07-30 14:35:00,35.57,35.59,35.55,35.58,39000.0,16.7946,16.804,16.7851,16.7993,39000.0
2013-07-30 14:40:00,35.58,35.6,35.56,35.57,92200.0,16.7993,16.8087,16.7898,16.7946,92200.0
2013-07-30 14:45:00,35.58,35.58,35.55,35.57,40700.0,16.7993,16.7993,16.7851,16.7946,40700.0
2013-07-30 14:50:00,35.57,35.6,35.54,35.56,50600.0,16.7946,16.8087,16.7804,16.7898,50600.0
2013-07-30 14:55:00,35.57,35.58,35.55,35.56,60300.0,16.7946,16.7993,16.7851,16.7898,60300.0
2013-07-30 15:00:00,35.56,35.57,35.54,35.56,66100.0,16.7898,16.7946,16.7804,16.7898,66100.0
2013-07-30 15:05:00,35.56,35.63,35.55,35.63,44100.0,16.7898,16.8229,16.7851,16.8229,44100.0
2013-07-30 15:10:00,35.63,35.64,35.61,35.62,30200.0,16.8229,16.8276,16.8135,16.8182,30200.0
2013-07-30 15:15:00,35.63,35.66,35.63,35.64,73100.0,16.8229,16.8371,16.8229,16.8276,73100.0
2013-07-30 15:20:00,35.64,35.67,35.63,35.64,85800.0,16.8276,16.8418,16.8229,16.8276,85800.0
2013-07-30 15:25:00,35.65,35.65,35.61,35.63,47400.0,16.8323,16.8323,16.8135,16.8229,47400.0
2013-07-30 15:30:00,35.63,35.63,35.58,35.59,85300.0,16.8229,16.8229,16.7993,16.804,85300.0
2013-07-30 15:35:00,35.59,35.6,35.56,35.58,95300.0,16.804,16.8087,16.7898,16.7993,95300.0
2013-07-30 15:40:00,35.59,35.64,35.58,35.59,116000.0,16.804,16.8276,16.7993,16.804,116000.0
2013-07-30 15:45:00,35.59,35.6,35.55,35.57,170800.0,16.804,16.8087,16.7851,16.7946,170800.0
2013-07-30 15:50:00,35.56,35.58,35.54,35.55,185000.0,16.7898,16.7993,16.7804,16.7851,185000.0
2013-07-30 15:55:00,35.55,35.6,35.53,35.57,495100.0,16.7851,16.8087,16.7757,16.7946,495100.0
2013-07-31 09:30:00,35.55,35.63,35.48,35.48,297200.0,16.7851,16.8229,16.7521,16.7521,297200.0
2013-07-31 09:35:00,35.49,35.49,35.38,35.47,174300.0,16.7568,16.7568,16.7049,16.7474,174300.0
2013-07-31 09:40:00,35.47,35.48,35.4,35.43,90400.0,16.7474,16.7521,16.7143,16.7285,90400.0
2013-07-31 09:45:00,35.43,35.45,35.4,35.43,100100.0,16.7285,16.7379,16.7143,16.7285,100100.0
2013-07-31 09:50:00,35.43,35.43,35.37,35.37,137000.0,16.7285,16.7285,16.7001,16.7001,137000.0
2013-07-31 09:55:00,35.37,35.4,35.37,35.38,133000.0,16.7001,16.7143,16.7001,16.7049,133000.0
2013-07-31 10:00:00,35.39,35.4,35.33,35.33,101800.0,16.7096,16.7143,16.6813,16.6813,101800.0
2013-07-31 10:05:00,35.33,35.33,35.27,35.29,190400.0,16.6813,16.6813,16.6529,16.6624,190400.0
2013-07-31 10:10:00,35.29,35.3,35.28,35.3,142200.0,16.6624,16.6671,16.6576,16.6671,142200.0
2013-07-31 10:15:00,35.3,35.3,35.28,35.29,156000.0,16.6671,16.6671,16.6576,16.6624,156000.0
2013-07-31 10:20:00,35.29,35.39,35.29,35.39,123700.0,16.6624,16.7096,16.6624,16.7096,123700.0
2013-07-31 10:25:00,35.4,35.5,35.39,35.5,133700.0,16.7143,16.7615,16.7096,16.7615,133700.0
2013-07-31 10:30:00,35.5,35.5,35.45,35.47,97700.0,16.7615,16.7615,16.7379,16.7474,97700.0
2013-07-31 10:35:00,35.47,35.54,35.47,35.52,134800.0,16.7474,16.7804,16.7474,16.771,134800.0
2013-07-31 10:40:00,35.51,35.52,35.46,35.5,88200.0,16.7662,16.771,16.7426,16.7615,88200.0
2013-07-31 10:45:00,35.5,35.55,35.5,35.53,256800.0,16.7615,16.7851,16.7615,16.7757,256800.0
2013-07-31 10:50:00,35.54,35.54,35.48,35.5,107500.0,16.7804,16.7804,16.7521,16.7615,107500.0
2013-07-31 10:55:00,35.49,35.54,35.49,35.54,45800.0,16.7568,16.7804,16.7568,16.7804,45800.0
2013-07-31 11:00:00,35.54,35.57,35.53,35.55,78500.0,16.7804,16.7946,16.7757,16.7851,78500.0
2013-07-31 11:05:00,35.56,35.57,35.54,35.55,74000.0,16.7898,16.7946,16.7804,16.7851,74000.0
2013-07-31 11:10:00,35.55,35.55,35.52,35.53,43600.0,16.7851,16.7851,16.771,16.7757,43600.0
2013-07-31 11:15:00,35.53,35.54,35.5,35.52,85200.0,16.7757,16.7804,16.7615,16.771,85200.0
2013-07-31 11:20:00,35.52,35.56,35.51,35.56,62100.0,16.771,16.7898,16.7662,16.7898,62100.0
2013-07-31 11:25:00,35.56,35.56,35.48,35.49,154700.0,16.7898,16.7898,16.7521,16.7568,154700.0
2013-07-31 11:30:00,35.48,35.51,35.47,35.5,101500.0,16.7521,16.7662,16.7474,16.7615,101500.0
2013-07-31 11:35:00,35.5,35.51,35.46,35.47,94400.0,16.7615,16.7662,16.7426,16.7474,94400.0
2013-07-31 11:40:00,35.47,35.48,35.44,35.46,128000.0,16.7474,16.7521,16.7332,16.7426,128000.0
2013-07-31 11:45:00,35.46,35.46,35.44,35.45,49800.0,16.7426,16.7426,16.7332,16.7379,49800.0
2013-07-31 11:50:00,35.45,35.45,35.42,35.43,39700.0,16.7379,16.7379,16.7237,16.7285,39700.0
2013-07-31 11:55:00,35.43,35.43,35.41,35.41,56200.0,16.7285,16.7285,16.719,16.719,56200.0
2013-07-31 12:00:00,35.42,35.44,35.41,35.44,45100.0,16.7237,16.7332,16.719,16.7332,45100.0
2013-07-31 12:05:00,35.44,35.44,35.4,35.44,73100.0,16.7332,16.7332,16.7143,16.7332,73100.0
2013-07-31 12:10:00,35.44,35.45,35.41,35.41,65400.0,16.7332,16.7379,16.719,16.719,65400.0
2013-07-31 12:15:00,35.41,35.42,35.4,35.42,50000.0,16.719,16.7237,16.7143,16.7237,50000.0
2013-07-31 12:20:00,35.42,35.42,35.4,35.4,26400.0,16.7237,16.7237,16.7143,16.7143,26400.0
2013-07-31 12:25:00,35.41,35.41,35.37,35.39,46100.0,16.719,16.719,16.7001,16.7096,46100.0
2013-07-31 12:30:00,35.38,35.39,35.35,35.35,74900.0,16.7049,16.7096,16.6907,16.6907,74900.0
2013-07-31 12:35:00,35.35,35.37,35.35,35.36,34500.0,16.6907,16.7001,16.6907,16.6954,34500.0
2013-07-31 12:40:00,35.36,35.37,35.34,35.36,64000.0,16.6954,16.7001,16.686,16.6954,64000.0
2013-07-31 12:45:00,35.35,35.37,35.32,35.36,81300.0,16.6907,16.7001,16.6765,16.6954,81300.0
2013-07-31 12:50:00,35.36,35.36,35.34,35.35,48000.0,16.6954,16.6954,16.686,16.6907,48000.0
2013-07-31 12:55:00,35.35,35.35,35.32,35.33,49000.0,16.6907,16.6907,16.6765,16.6813,49000.0
2013-07-31 13:00:00,35.33,35.34,35.31,35.33,87200.0,16.6813,16.686,16.6718,16.6813,87200.0
2013-07-31 13:05:00,35.33,35.34,35.3,35.3,60100.0,16.6813,16.686,16.6671,16.6671,60100.0
2013-07-31 13:10:00,35.3,35.32,35.28,35.32,84300.0,16.6671,16.6765,16.6576,16.6765,84300.0
2013-07-31 13:15:00,35.31,35.32,35.28,35.28,72900.0,16.6718,16.6765,16.6576,16.6576,72900.0
2013-07-31 13:20:00,35.28,35.29,35.27,35.29,73600.0,16.6576,16.6624,16.6529,16.6624,73600.0
2013-07-31 13:25:00,35.29,35.29,35.25,35.26,50600.0,16.6624,16.6624,16.6435,16.6482,50600.0
2013-07-31 13:30:00,35.25,35.27,35.25,35.27,128700.0,16.6435,16.6529,16.6435,16.6529,128700.0
2013-07-31 13:35:00,35.27,35.27,35.26,35.26,23300.0,16.6529,16.6529,16.6482,16.6482,23300.0
2013-07-31 13:40:00,35.27,35.27,35.23,35.23,134800.0,16.6529,16.6529,16.634,16.634,134800.0
2013-07-31 13:45:00,35.23,35.23,35.21,35.22,43400.0,16.634,16.634,16.6246,16.6293,43400.0
2013-07-31 13:50:00,35.22,35.23,35.21,35.23,48700.0,16.6293,16.634,16.6246,16.634,48700.0
2013-07-31 13:55:00,35.23,35.23,35.2,35.23,67900.0,16.634,16.634,16.6199,16.634,67900.0
2013-07-31 14:00:00,35.22,35.29,35.21,35.26,315000.0,16.6293,16.6624,16.6246,16.6482,315000.0
2013-07-31 14:05:00,35.26,35.28,35.2,35.21,123800.0,16.6482,16.6576,16.6199,16.6246,123800.0
2013-07-31 14:10:00,35.21,35.21,35.14,35.16,212600.0,16.6246,16.6246,16.5915,16.601,212600.0
2013-07-31 14:15:00,35.15,35.16,35.07,35.11,213900.0,16.5963,16.601,16.5585,16.5774,213900.0
2013-07-31 14:20:00,35.1,35.16,35.1,35.14,158200.0,16.5727,16.601,16.5727,16.5915,158200.0
2013-07-31 14:25:00,35.14,35.17,35.14,35.17,166200.0,16.5915,16.6057,16.5915,16.6057,166200.0
2013-07-31 14:30:00,35.16,35.26,35.16,35.25,99400.0,16.601,16.6482,16.601,16.6435,99400.0
2013-07-31 14:35:00,35.25,35.3,35.23,35.25,127400.0,16.6435,16.6671,16.634,16.6435,127400.0
2013-07-31 14:40:00,35.26,35.28,35.23,35.27,106400.0,16.6482,16.6576,16.634,16.6529,106400.0
2013-07-31 14:45:00,35.26,35.27,35.25,35.27,74500.0,16.6482,16.6529,16.6435,16.6529,74500.0
2013-07-31 14:50:00,35.26,35.29,35.26,35.28,83700.0,16.6482,16.6624,16.6482,16.6576,83700.0
2013-07-31 14:55:00,35.27,35.3,35.27,35.29,91600.0,16.6529,16.6671,16.6529,16.6624,91600.0
2013-07-31 15:00:00,35.29,35.3,35.25,35.27,126000.0,16.6624,16.6671,16.6435,16.6529,126000.0
2013-07-31 15:05:00,35.27,35.3,35.25,35.26,81500.0,16.6529,16.6671,16.6435,16.6482,81500.0
2013-07-31 15:10:00,35.26,35.27,35.21,35.23,82900.0,16.6482,16.6529,16.6246,16.634,82900.0
2013-07-31 15:15:00,35.23,35.26,35.22,35.23,110000.0,16.634,16.6482,16.6293,16.634,110000.0
2013-07-31 15:20:00,35.22,35.23,35.17,35.18,150700.0,16.6293,16.634,16.6057,16.6104,150700.0
2013-07-31 15:25:00,35.18,35.18,35.17,35.17,157800.0,16.6104,16.6104,16.6057,16.6057,157800.0
2013-07-31 15:30:00,35.18,35.18,35.11,35.12,253900.0,16.6104,16.6104,16.5774,16.5821,253900.0
2013-07-31 15:35:00,35.12,35.15,35.11,35.12,183500.0,16.5821,16.5963,16.5774,16.5821,183500.0
2013-07-31 15:40:00,35.12,35.12,35.08,35.08,262200.0,16.5821,16.5821,16.5632,16.5632,262200.0
2013-07-31 15:45:00,35.08,35.08,35.05,35.05,336800.0,16.5632,16.5632,16.549,16.549,336800.0
2013-07-31 15:50:00,35.05,35.1,35.02,35.03,387000.0,16.549,16.5727,16.5349,16.5396,387000.0
2013-07-31 15:55:00,35.02,35.11,35.01,35.08,1010100.0,16.5349,16.5774,16.5302,16.5632,1010100.0
2013-08-01 09:30:00,35.34,35.34,35.19,35.23,258400.0,16.686,16.686,16.6151,16.634,258400.0
2013-08-01 09:35:00,35.22,35.23,35.14,35.16,120700.0,16.6293,16.634,16.5915,16.601,120700.0
2013-08-01 09:40:00,35.17,35.21,35.14,35.15,150400.0,16.6057,16.6246,16.5915,16.5963,150400.0
2013-08-01 09:45:00,35.14,35.16,35.11,35.12,256800.0,16.5915,16.601,16.5774,16.5821,256800.0
2013-08-01 09:50:00,35.13,35.15,35.04,35.08,315400.0,16.5868,16.5963,16.5443,16.5632,315400.0
2013-08-01 09:55:00,35.09,35.15,35.08,35.14,98600.0,16.5679,16.5963,16.5632,16.5915,98600.0
2013-08-01 10:00:00,35.14,35.19,35.14,35.18,151200.0,16.5915,16.6151,16.5915,16.6104,151200.0
2013-08-01 10:05:00,35.18,35.19,35.11,35.15,240600.0,16.6104,16.6151,16.5774,16.5963,240600.0
2013-08-01 10:10:00,35.15,35.19,35.14,35.19,111900.0,16.5963,16.6151,16.5915,16.6151,111900.0
2013-08-01 10:15:00,35.19,35.24,35.19,35.22,144800.0,16.6151,16.6388,16.6151,16.6293,144800.0
2013-08-01 10:20:00,35.22,35.23,35.18,35.21,90800.0,16.6293,16.634,16.6104,16.6246,90800.0
2013-08-01 10:25:00,35.21,35.29,35.2,35.28,121100.0,16.6246,16.6624,16.6199,16.6576,121100.0
2013-08-01 10:30:00,35.27,35.29,35.26,35.26,60400.0,16.6529,16.6624,16.6482,16.6482,60400.0
2013-08-01 10:35:00,35.27,35.35,35.26,35.35,103000.0,16.6529,16.6907,16.6482,16.6907,103000.0
2013-08-01 10:40:00,35.35,35.38,35.34,35.37,107600.0,16.6907,16.7049,16.686,16.7001,107600.0
2013-08-01 10:45:00,35.37,35.39,35.31,35.31,71100.0,16.7001,16.7096,16.6718,16.6718,71100.0
2013-08-01 10:50:00,35.32,35.32,35.24,35.24,82200.0,16.6765,16.6765,16.6388,16.6388,82200.0
2013-08-01 10:55:00,35.25,35.29,35.23,35.26,96400.0,16.6435,16.6624,16.634,16.6482,96400.0
2013-08-01 11:00:00,35.27,35.29,35.26,35.27,66400.0,16.6529,16.6624,16.6482,16.6529,66400.0
2013-08-01 11:05:00,35.28,35.31,35.27,35.3,65600.0,16.6576,16.6718,16.6529,16.6671,65600.0
2013-08-01 11:10:00,35.3,35.33,35.28,35.31,57000.0,16.6671,16.6813,16.6576,16.6718,57000.0
2013-08-01 11:15:00,35.31,35.34,35.3,35.33,48800.0,16.6718,16.686,16.6671,16.6813,48800.0
2013-08-01 11:20:00,35.33,35.37,35.32,35.37,50800.0,16.6813,16.7001,16.6765,16.7001,50800.0
2013-08-01 11:25:00,35.37,35.39,35.35,35.39,71200.0,16.7001,16.7096,16.6907,16.7096,71200.0
2013-08-01 11:30:00,35.39,35.42,35.37,35.42,91200.0,16.7096,16.7237,16.7001,16.7237,91200.0
2013-08-01 11:35:00,35.41,35.44,35.41,35.44,54700.0,16.719,16.7332,16.719,16.7332,54700.0
2013-08-01 11:40:00,35.43,35.45,35.42,35.44,79800.0,16.7285,16.7379,16.7237,16.7332,79800.0
2013-08-01 11:45:00,35.44,35.45,35.43,35.44,37500.0,16.7332,16.7379,16.7285,16.7332,37500.0
2013-08-01 11:50:00,35.45,35.47,35.44,35.45,73000.0,16.7379,16.7474,16.7332,16.7379,73000.0
2013-08-01 11:55:00,35.45,35.47,35.43,35.47,79300.0,16.7379,16.7474,16.7285,16.7474,79300.0
2013-08-01 12:00:00,35.47,35.48,35.43,35.43,89400.0,16.7474,16.7521,16.7285,16.7285,89400.0
2013-08-01 12:05:00,35.44,35.44,35.36,35.36,102200.0,16.7332,16.7332,16.6954,16.6954,102200.0
2013-08-01 12:10:00,35.36,35.37,35.33,35.33,64500.0,16.6954,16.7001,16.6813,16.6813,64500.0
2013-08-01 12:15:00,35.33,35.4,35.32,35.39,94800.0,16.6813,16.7143,16.6765,16.7096,94800.0
2013-08-01 12:20:00,35.4,35.41,35.39,35.4,29100.0,16.7143,16.719,16.7096,16.7143,29100.0
2013-08-01 12:25:00,35.41,35.42,35.39,35.39,49900.0,16.719,16.7237,16.7096,16.7096,49900.0
2013-08-01 12:30:00,35.4,35.4,35.36,35.38,64800.0,16.7143,16.7143,16.6954,16.7049,64800.0
2013-08-01 12:35:00,35.38,35.38,35.35,35.36,32100.0,16.7049,16.7049,16.6907,16.6954,32100.0
2013-08-01 12:40:00,35.36,35.38,35.35,35.36,65700.0,16.6954,16.7049,16.6907,16.6954,65700.0
2013-08-01 12:45:00,35.36,35.39,35.36,35.39,23600.0,16.6954,16.7096,16.6954,16.7096,23600.0
2013-08-01 12:50:00,35.39,35.4,35.38,35.4,13500.0,16.7096,16.7143,16.7049,16.7143,13500.0
2013-08-01 12:55:00,35.4,35.42,35.39,35.42,66200.0,16.7143,16.7237,16.7096,16.7237,66200.0
2013-08-01 13:00:00,35.42,35.45,35.42,35.44,48600.0,16.7237,16.7379,16.7237,16.7332,48600.0
2013-08-01 13:05:00,35.43,35.47,35.43,35.47,54600.0,16.7285,16.7474,16.7285,16.7474,54600.0
2013-08-01 13:10:00,35.47,35.49,35.46,35.48,52300.0,16.7474,16.7568,16.7426,16.7521,52300.0
2013-08-01 13:15:00,35.49,35.51,35.47,35.48,94600.0,16.7568,16.7662,16.7474,16.7521,94600.0
2013-08-01 13:20:00,35.47,35.5,35.44,35.47,43700.0,16.7474,16.7615,16.7332,16.7474,43700.0
2013-08-01 13:25:00,35.48,35.48,35.42,35.43,38800.0,16.7521,16.7521,16.7237,16.7285,38800.0
2013-08-01 13:30:00,35.42,35.43,35.4,35.4,51100.0,16.7237,16.7285,16.7143,16.7143,51100.0
2013-08-01 13:35:00,35.41,35.42,35.4,35.41,44500.0,16.719,16.7237,16.7143,16.719,44500.0
2013-08-01 13:40:00,35.42,35.42,35.41,35.41,21700.0,16.7237,16.7237,16.719,16.719,21700.0
2013-08-01 13:45:00,35.41,35.43,35.41,35.43,28600.0,16.719,16.7285,16.719,16.7285,28600.0
2013-08-01 13:50:00,35.43,35.45,35.42,35.43,65400.0,16.7285,16.7379,16.7237,16.7285,65400.0
2013-08-01 13:55:00,35.44,35.47,35.43,35.45,56700.0,16.7332,16.7474,16.7285,16.7379,56700.0
2013-08-01 14:00:00,35.45,35.49,35.45,35.47,91800.0,16.7379,16.7568,16.7379,16.7474,91800.0
2013-08-01 14:05:00,35.47,35.48,35.46,35.48,49200.0,16.7474,16.7521,16.7426,16.7521,49200.0
2013-08-01 14:10:00,35.48,35.5,35.48,35.5,50200.0,16.7521,16.7615,16.7521,16.7615,50200.0
2013-08-01 14:15:00,35.5,35.52,35.5,35.52,68700.0,16.7615,16.771,16.7615,16.771,68700.0
2013-08-01 14:20:00,35.51,35.55,35.51,35.54,66800.0,16.7662,16.7851,16.7662,16.7804,66800.0
2013-08-01 14:25:00,35.54,35.55,35.52,35.54,48700.0,16.7804,16.7851,16.771,16.7804,48700.0
2013-08-01 14:30:00,35.54,35.55,35.51,35.52,91400.0,16.7804,16.7851,16.7662,16.771,91400.0
2013-08-01 14:35:00,35.52,35.55,35.51,35.55,40400.0,16.771,16.7851,16.7662,16.7851,40400.0
2013-08-01 14:40:00,35.54,35.55,35.53,35.53,38600.0,16.7804,16.7851,16.7757,16.7757,38600.0
2013-08-01 14:45:00,35.53,35.54,35.52,35.53,55500.0,16.7757,16.7804,16.771,16.7757,55500.0
2013-08-01 14:50:00,35.53,35.55,35.52,35.54,101900.0,16.7757,16.7851,16.771,16.7804,101900.0
2013-08-01 14:55:00,35.53,35.55,35.52,35.55,40200.0,16.7757,16.7851,16.771,16.7851,40200.0
2013-08-01 15:00:00,35.54,35.56,35.53,35.56,110500.0,16.7804,16.7898,16.7757,16.7898,110500.0
2013-08-01 15:05:00,35.55,35.59,35.55,35.57,82000.0,16.7851,16.804,16.7851,16.7946,82000.0
2013-08-01 15:10:00,35.57,35.57,35.55,35.57,106200.0,16.7946,16.7946,16.7851,16.7946,106200.0
2013-08-01 15:15:00,35.57,35.58,35.54,35.57,134600.0,16.7946,16.7993,16.7804,16.7946,134600.0
2013-08-01 15:20:00,35.57,35.57,35.53,35.56,96000.0,16.7946,16.7946,16.7757,16.7898,96000.0
2013-08-01 15:25:00,35.55,35.58,35.55,35.57,85400.0,16.7851,16.7993,16.7851,16.7946,85400.0
2013-08-01 15:30:00,35.56,35.58,35.53,35.58,224700.0,16.7898,16.7993,16.7757,16.7993,224700.0
2013-08-01 15:35:00,35.57,35.63,35.57,35.6,128800.0,16.7946,16.8229,16.7946,16.8087,128800.0
2013-08-01 15:40:00,35.6,35.63,35.6,35.62,118100.0,16.8087,16.8229,16.8087,16.8182,118100.0
2013-08-01 15:45:00,35.62,35.62,35.6,35.61,177800.0,16.8182,16.8182,16.8087,16.8135,177800.0
2013-08-01 15:50:00,35.6,35.61,35.57,35.58,285200.0,16.8087,16.8135,16.7946,16.7993,285200.0
2013-08-01 15:55:00,35.58,35.59,35.54,35.55,447200.0,16.7993,16.804,16.7804,16.7851,447200.0
2013-08-02 09:30:00,35.52,35.53,35.32,35.36,175300.0,16.771,16.7757,16.6765,16.6954,175300.0
2013-08-02 09:35:00,35.36,35.49,35.35,35.46,96300.0,16.6954,16.7568,16.6907,16.7426,96300.0
2013-08-02 09:40:00,35.46,35.47,35.4,35.42,59400.0,16.7426,16.7474,16.7143,16.7237,59400.0
2013-08-02 09:45:00,35.42,35.42,35.35,35.36,67600.0,16.7237,16.7237,16.6907,16.6954,67600.0
2013-08-02 09:50:00,35.36,35.42,35.36,35.4,37500.0,16.6954,16.7237,16.6954,16.7143,37500.0
2013-08-02 09:55:00,35.4,35.44,35.39,35.41,47400.0,16.7143,16.7332,16.7096,16.719,47400.0
2013-08-02 10:00:00,35.4,35.43,35.36,35.39,64500.0,16.7143,16.7285,16.6954,16.7096,64500.0
2013-08-02 10:05:00,35.39,35.4,35.36,35.39,56300.0,16.7096,16.7143,16.6954,16.7096,56300.0
2013-08-02 10:10:00,35.39,35.39,35.36,35.36,48500.0,16.7096,16.7096,16.6954,16.6954,48500.0
2013-08-02 10:15:00,35.37,35.37,35.3,35.32,91300.0,16.7001,16.7001,16.6671,16.6765,91300.0
2013-08-02 10:20:00,35.32,35.34,35.31,35.33,53700.0,16.6765,16.686,16.6718,16.6813,53700.0
2013-08-02 10:25:00,35.34,35.38,35.3,35.31,181800.0,16.686,16.7049,16.6671,16.6718,181800.0
2013-08-02 10:30:00,35.32,35.33,35.3,35.3,55000.0,16.6765,16.6813,16.6671,16.6671,55000.0
2013-08-02 10:35:00,35.3,35.31,35.28,35.3,81500.0,16.6671,16.6718,16.6576,16.6671,81500.0
2013-08-02 10:40:00,35.3,35.33,35.28,35.31,51000.0,16.6671,16.6813,16.6576,16.6718,51000.0
2013-08-02 10:45:00,35.31,35.36,35.31,35.36,39900.0,16.6718,16.6954,16.6718,16.6954,39900.0
2013-08-02 10:50:00,35.35,35.36,35.32,35.35,50200.0,16.6907,16.6954,16.6765,16.6907,50200.0
2013-08-02 10:55:00,35.34,35.37,35.33,35.34,80600.0,16.686,16.7001,16.6813,16.686,80600.0
2013-08-02 11:00:00,35.35,35.37,35.3,35.31,83600.0,16.6907,16.7001,16.6671,16.6718,83600.0
2013-08-02 11:05:00,35.3,35.32,35.28,35.28,47100.0,16.6671,16.6765,16.6576,16.6576,47100.0
2013-08-02 11:10:00,35.28,35.31,35.28,35.3,40700.0,16.6576,16.6718,16.6576,16.6671,40700.0
2013-08-02 11:15:00,35.3,35.36,35.3,35.36,48700.0,16.6671,16.6954,16.6671,16.6954,48700.0
2013-08-02 11:20:00,35.35,35.37,35.34,35.36,35900.0,16.6907,16.7001,16.686,16.6954,35900.0
2013-08-02 11:25:00,35.36,35.38,35.35,35.38,52400.0,16.6954,16.7049,16.6907,16.7049,52400.0
2013-08-02 11:30:00,35.38,35.43,35.38,35.42,70700.0,16.7049,16.7285,16.7049,16.7237,70700.0
2013-08-02 11:35:00,35.42,35.44,35.41,35.43,64600.0,16.7237,16.7332,16.719,16.7285,64600.0
2013-08-02 11:40:00,35.43,35.45,35.41,35.43,40800.0,16.7285,16.7379,16.719,16.7285,40800.0
2013-08-02 11:45:00,35.44,35.46,35.42,35.45,42700.0,16.7332,16.7426,16.7237,16.7379,42700.0
2013-08-02 11:50:00,35.46,35.47,35.45,35.46,54800.0,16.7426,16.7474,16.7379,16.7426,54800.0
2013-08-02 11:55:00,35.46,35.48,35.45,35.47,43200.0,16.7426,16.7521,16.7379,16.7474,43200.0
2013-08-02 12:00:00,35.46,35.5,35.45,35.49,37900.0,16.7426,16.7615,16.7379,16.7568,37900.0
2013-08-02 12:05:00,35.49,35.49,35.46,35.47,44100.0,16.7568,16.7568,16.7426,16.7474,44100.0
2013-08-02 12:10:00,35.47,35.48,35.45,35.46,52600.0,16.7474,16.7521,16.7379,16.7426,52600.0
2013-08-02 12:15:00,35.46,35.46,35.45,35.46,28400.0,16.7426,16.7426,16.7379,16.7426,28400.0
2013-08-02 12:20:00,35.46,35.46,35.41,35.41,64100.0,16.7426,16.7426,16.719,16.719,64100.0
2013-08-02 12:25:00,35.42,35.42,35.39,35.4,34500.0,16.7237,16.7237,16.7096,16.7143,34500.0
2013-08-02 12:30:00,35.41,35.41,35.39,35.41,45200.0,16.719,16.719,16.7096,16.719,45200.0
2013-08-02 12:35:00,35.41,35.41,35.39,35.41,44500.0,16.719,16.719,16.7096,16.719,44500.0
2013-08-02 12:40:00,35.41,35.44,35.41,35.43,62800.0,16.719,16.7332,16.719,16.7285,62800.0
2013-08-02 12:45:00,35.43,35.46,35.42,35.45,38700.0,16.7285,16.7426,16.7237,16.7379,38700.0
2013-08-02 12:50:00,35.45,35.47,35.44,35.46,51500.0,16.7379,16.7474,16.7332,16.7426,51500.0
2013-08-02 12:55:00,35.46,35.49,35.45,35.48,36200.0,16.7426,16.7568,16.7379,16.7521,36200.0
2013-08-02 13:00:00,35.49,35.5,35.48,35.49,25900.0,16.7568,16.7615,16.7521,16.7568,25900.0
2013-08-02 13:05:00,35.5,35.51,35.49,35.49,46100.0,16.7615,16.7662,16.7568,16.7568,46100.0
2013-08-02 13:10:00,35.48,35.52,35.48,35.52,19500.0,16.7521,16.771,16.7521,16.771,19500.0
2013-08-02 13:15:00,35.52,35.55,35.51,35.53,349200.0,16.771,16.7851,16.7662,16.7757,349200.0
2013-08-02 13:20:00,35.54,35.57,35.53,35.57,19500.0,16.7804,16.7946,16.7757,16.7946,19500.0
2013-08-02 13:25:00,35.57,35.57,35.54,35.54,34500.0,16.7946,16.7946,16.7804,16.7804,34500.0
2013-08-02 13:30:00,35.54,35.55,35.51,35.52,33100.0,16.7804,16.7851,16.7662,16.771,33100.0
2013-08-02 13:35:00,35.52,35.53,35.5,35.51,19200.0,16.771,16.7757,16.7615,16.7662,19200.0
2013-08-02 13:40:00,35.51,35.52,35.49,35.51,27200.0,16.7662,16.771,16.7568,16.7662,27200.0
2013-08-02 13:45:00,35.51,35.52,35.5,35.51,25500.0,16.7662,16.771,16.7615,16.7662,25500.0
2013-08-02 13:50:00,35.51,35.53,35.5,35.53,39600.0,16.7662,16.7757,16.7615,16.7757,39600.0
2013-08-02 13:55:00,35.53,35.56,35.52,35.55,45400.0,16.7757,16.7898,16.771,16.7851,45400.0
2013-08-02 14:00:00,35.56,35.57,35.53,35.56,92300.0,16.7898,16.7946,16.7757,16.7898,92300.0
2013-08-02 14:05:00,35.56,35.57,35.53,35.53,42700.0,16.7898,16.7946,16.7757,16.7757,42700.0
2013-08-02 14:10:00,35.53,35.55,35.53,35.55,35400.0,16.7757,16.7851,16.7757,16.7851,35400.0
2013-08-02 14:15:00,35.54,35.58,35.54,35.57,40300.0,16.7804,16.7993,16.7804,16.7946,40300.0
2013-08-02 14:20:00,35.57,35.59,35.55,35.59,33000.0,16.7946,16.804,16.7851,16.804,33000.0
2013-08-02 14:25:00,35.59,35.59,35.56,35.57,37400.0,16.804,16.804,16.7898,16.7946,37400.0
2013-08-02 14:30:00,35.57,35.61,35.56,35.6,75800.0,16.7946,16.8135,16.7898,16.8087,75800.0
2013-08-02 14:35:00,35.61,35.63,35.58,35.61,43200.0,16.8135,16.8229,16.7993,16.8135,43200.0
2013-08-02 14:40:00,35.62,35.65,35.61,35.65,47100.0,16.8182,16.8323,16.8135,16.8323,47100.0
2013-08-02 14:45:00,35.65,35.66,35.64,35.65,29200.0,16.8323,16.8371,16.8276,16.8323,29200.0
2013-08-02 14:50:00,35.64,35.65,35.63,35.64,50400.0,16.8276,16.8323,16.8229,16.8276,50400.0
2013-08-02 14:55:00,35.64,35.67,35.63,35.66,116400.0,16.8276,16.8418,16.8229,16.8371,116400.0
2013-08-02 15:00:00,35.66,35.66,35.64,35.65,53700.0,16.8371,16.8371,16.8276,16.8323,53700.0
2013-08-02 15:05:00,35.64,35.65,35.6,35.62,41500.0,16.8276,16.8323,16.8087,16.8182,41500.0
2013-08-02 15:10:00,35.62,35.65,35.61,35.63,33200.0,16.8182,16.8323,16.8135,16.8229,33200.0
2013-08-02 15:15:00,35.63,35.65,35.62,35.62,35700.0,16.8229,16.8323,16.8182,16.8182,35700.0
2013-08-02 15:20:00,35.63,35.63,35.61,35.62,34900.0,16.8229,16.8229,16.8135,16.8182,34900.0
2013-08-02 15:25:00,35.62,35.62,35.59,35.61,69100.0,16.8182,16.8182,16.804,16.8135,69100.0
2013-08-02 15:30:00,35.61,35.63,35.6,35.61,116600.0,16.8135,16.8229,16.8087,16.8135,116600.0
2013-08-02 15:35:00,35.62,35.63,35.58,35.58,185100.0,16.8182,16.8229,16.7993,16.7993,185100.0
2013-08-02 15:40:00,35.58,35.63,35.58,35.63,103100.0,16.7993,16.8229,16.7993,16.8229,103100.0
2013-08-02 15:45:00,35.63,35.67,35.63,35.64,178700.0,16.8229,16.8418,16.8229,16.8276,178700.0
2013-08-02 15:50:00,35.64,35.65,35.63,35.63,89200.0,16.8276,16.8323,16.8229,16.8229,89200.0
2013-08-02 15:55:00,35.64,35.67,35.62,35.67,411600.0,16.8276,16.8418,16.8182,16.8418,411600.0
2013-08-05 09:30:00,35.57,35.63,35.53,35.6,138500.0,16.7946,16.8229,16.7757,16.8087,138500.0
2013-08-05 09:35:00,35.59,35.62,35.58,35.6,37300.0,16.804,16.8182,16.7993,16.8087,37300.0
2013-08-05 09:40:00,35.59,35.6,35.53,35.54,49200.0,16.804,16.8087,16.7757,16.7804,49200.0
2013-08-05 09:45:00,35.53,35.54,35.47,35.52,129800.0,16.7757,16.7804,16.7474,16.771,129800.0
2013-08-05 09:50:00,35.52,35.54,35.44,35.44,60200.0,16.771,16.7804,16.7332,16.7332,60200.0
2013-08-05 09:55:00,35.44,35.5,35.44,35.5,45600.0,16.7332,16.7615,16.7332,16.7615,45600.0
2013-08-05 10:00:00,35.5,35.54,35.49,35.54,37800.0,16.7615,16.7804,16.7568,16.7804,37800.0
2013-08-05 10:05:00,35.53,35.57,35.53,35.56,31300.0,16.7757,16.7946,16.7757,16.7898,31300.0
2013-08-05 10:10:00,35.55,35.58,35.54,35.57,39500.0,16.7851,16.7993,16.7804,16.7946,39500.0
2013-08-05 10:15:00,35.56,35.57,35.53,35.56,46300.0,16.7898,16.7946,16.7757,16.7898,46300.0
2013-08-05 10:20:00,35.56,35.58,35.51,35.51,47100.0,16.7898,16.7993,16.7662,16.7662,47100.0
2013-08-05 10:25:00,35.52,35.55,35.52,35.53,45400.0,16.771,16.7851,16.771,16.7757,45400.0
2013-08-05 10:30:00,35.54,35.57,35.53,35.57,31300.0,16.7804,16.7946,16.7757,16.7946,31300.0
2013-08-05 10:35:00,35.57,35.58,35.52,35.53,47000.0,16.7946,16.7993,16.771,16.7757,47000.0
2013-08-05 10:40:00,35.54,35.55,35.52,35.55,58100.0,16.7804,16.7851,16.771,16.7851,58100.0
2013-08-05 10:45:00,35.55,35.57,35.54,35.57,44500.0,16.7851,16.7946,16.7804,16.7946,44500.0
2013-08-05 10:50:00,35.57,35.59,35.56,35.59,61100.0,16.7946,16.804,16.7898,16.804,61100.0
2013-08-05 10:55:00,35.59,35.59,35.57,35.58,55500.0,16.804,16.804,16.7946,16.7993,55500.0
2013-08-05 11:00:00,35.58,35.59,35.54,35.55,69100.0,16.7993,16.804,16.7804,16.7851,69100.0
2013-08-05 11:05:00,35.54,35.56,35.53,35.55,37000.0,16.7804,16.7898,16.7757,16.7851,37000.0
2013-08-05 11:10:00,35.56,35.57,35.53,35.54,42700.0,16.7898,16.7946,16.7757,16.7804,42700.0
2013-08-05 11:15:00,35.55,35.56,35.54,35.55,36200.0,16.7851,16.7898,16.7804,16.7851,36200.0
2013-08-05 11:20:00,35.55,35.55,35.52,35.55,29500.0,16.7851,16.7851,16.771,16.7851,29500.0
2013-08-05 11:25:00,35.55,35.57,35.54,35.55,47500.0,16.7851,16.7946,16.7804,16.7851,47500.0
2013-08-05 11:30:00,35.55,35.57,35.54,35.55,73300.0,16.7851,16.7946,16.7804,16.7851,73300.0
2013-08-05 11:35:00,35.55,35.57,35.54,35.54,33500.0,16.7851,16.7946,16.7804,16.7804,33500.0
2013-08-05 11:40:00,35.54,35.56,35.54,35.55,33000.0,16.7804,16.7898,16.7804,16.7851,33000.0
2013-08-05 11:45:00,35.54,35.55,35.54,35.55,33900.0,16.7804,16.7851,16.7804,16.7851,33900.0
2013-08-05 11:50:00,35.55,35.55,35.54,35.54,15200.0,16.7851,16.7851,16.7804,16.7804,15200.0
2013-08-05 11:55:00,35.55,35.56,35.54,35.55,26100.0,16.7851,16.7898,16.7804,16.7851,26100.0
2013-08-05 12:00:00,35.54,35.55,35.53,35.55,45900.0,16.7804,16.7851,16.7757,16.7851,45900.0
2013-08-05 12:05:00,35.55,35.55,35.53,35.54,20400.0,16.7851,16.7851,16.7757,16.7804,20400.0
2013-08-05 12:10:00,35.54,35.55,35.53,35.55,26600.0,16.7804,16.7851,16.7757,16.7851,26600.0
2013-08-05 12:15:00,35.54,35.56,35.54,35.55,26700.0,16.7804,16.7898,16.7804,16.7851,26700.0
2013-08-05 12:20:00,35.55,35.6,35.54,35.59,38400.0,16.7851,16.8087,16.7804,16.804,38400.0
2013-08-05 12:25:00,35.6,35.6,35.57,35.59,30300.0,16.8087,16.8087,16.7946,16.804,30300.0
2013-08-05 12:30:00,35.59,35.6,35.57,35.59,50200.0,16.804,16.8087,16.7946,16.804,50200.0
2013-08-05 12:35:00,35.6,35.6,35.59,35.6,28900.0,16.8087,16.8087,16.804,16.8087,28900.0
2013-08-05 12:40:00,35.6,35.63,35.59,35.62,51700.0,16.8087,16.8229,16.804,16.8182,51700.0
2013-08-05 12:45:00,35.62,35.62,35.6,35.61,35700.0,16.8182,16.8182,16.8087,16.8135,35700.0
2013-08-05 12:50:00,35.62,35.62,35.59,35.6,25100.0,16.8182,16.8182,16.804,16.8087,25100.0
2013-08-05 12:55:00,35.6,35.6,35.58,35.59,16400.0,16.8087,16.8087,16.7993,16.804,16400.0
2013-08-05 13:00:00,35.59,35.6,35.58,35.58,23900.0,16.804,16.8087,16.7993,16.7993,23900.0
2013-08-05 13:05:00,35.59,35.59,35.54,35.56,36300.0,16.804,16.804,16.7804,16.7898,36300.0
2013-08-05 13:10:00,35.56,35.56,35.54,35.55,23100.0,16.7898,16.7898,16.7804,16.7851,23100.0
2013-08-05 13:15:00,35.55,35.57,35.55,35.56,22700.0,16.7851,16.7946,16.7851,16.7898,22700.0
2013-08-05 13:20:00,35.55,35.58,35.55,35.58,16400.0,16.7851,16.7993,16.7851,16.7993,16400.0
2013-08-05 13:25:00,35.58,35.58,35.56,35.57,25900.0,16.7993,16.7993,16.7898,16.7946,25900.0
2013-08-05 13:30:00,35.56,35.58,35.56,35.57,17100.0,16.7898,16.7993,16.7898,16.7946,17100.0
2013-08-05 13:35:00,35.57,35.57,35.55,35.56,13700.0,16.7946,16.7946,16.7851,16.7898,13700.0
2013-08-05 13:40:00,35.56,35.58,35.55,35.55,30300.0,16.7898,16.7993,16.7851,16.7851,30300.0
2013-08-05 13:45:00,35.55,35.56,35.54,35.55,27200.0,16.7851,16.7898,16.7804,16.7851,27200.0
2013-08-05 13:50:00,35.56,35.59,35.56,35.59,26700.0,16.7898,16.804,16.7898,16.804,26700.0
2013-08-05 13:55:00,35.58,35.61,35.58,35.6,28300.0,16.7993,16.8135,16.7993,16.8087,28300.0
2013-08-05 14:00:00,35.59,35.6,35.57,35.58,23200.0,16.804,16.8087,16.7946,16.7993,23200.0
2013-08-05 14:05:00,35.59,35.6,35.58,35.58,28400.0,16.804,16.8087,16.7993,16.7993,28400.0
2013-08-05 14:10:00,35.58,35.61,35.58,35.61,37900.0,16.7993,16.8135,16.7993,16.8135,37900.0
2013-08-05 14:15:00,35.61,35.62,35.59,35.59,40000.0,16.8135,16.8182,16.804,16.804,40000.0
2013-08-05 14:20:00,35.59,35.61,35.59,35.59,17600.0,16.804,16.8135,16.804,16.804,17600.0
2013-08-05 14:25:00,35.59,35.6,35.57,35.59,27500.0,16.804,16.8087,16.7946,16.804,27500.0
2013-08-05 14:30:00,35.59,35.61,35.58,35.6,24700.0,16.804,16.8135,16.7993,16.8087,24700.0
2013-08-05 14:35:00,35.6,35.62,35.58,35.61,34000.0,16.8087,16.8182,16.7993,16.8135,34000.0
2013-08-05 14:40:00,35.6,35.62,35.6,35.62,15500.0,16.8087,16.8182,16.8087,16.8182,15500.0
2013-08-05 14:45:00,35.62,35.62,35.6,35.62,27600.0,16.8182,16.8182,16.8087,16.8182,27600.0
2013-08-05 14:50:00,35.61,35.64,35.61,35.63,32800.0,16.8135,16.8276,16.8135,16.8229,32800.0
2013-08-05 14:55:00,35.63,35.67,35.63,35.67,74500.0,16.8229,16.8418,16.8229,16.8418,74500.0
2013-08-05 15:00:00,35.66,35.66,35.63,35.64,49000.0,16.8371,16.8371,16.8229,16.8276,49000.0
2013-08-05 15:05:00,35.63,35.64,35.61,35.63,24300.0,16.8229,16.8276,16.8135,16.8229,24300.0
2013-08-05 15:10:00,35.62,35.64,35.62,35.64,28500.0,16.8182,16.8276,16.8182,16.8276,28500.0
2013-08-05 15:15:00,35.64,35.64,35.61,35.63,31200.0,16.8276,16.8276,16.8135,16.8229,31200.0
2013-08-05 15:20:00,35.63,35.65,35.62,35.65,25700.0,16.8229,16.8323,16.8182,16.8323,25700.0
2013-08-05 15:25:00,35.65,35.66,35.63,35.66,41600.0,16.8323,16.8371,16.8229,16.8371,41600.0
2013-08-05 15:30:00,35.66,35.66,35.62,35.62,43100.0,16.8371,16.8371,16.8182,16.8182,43100.0
2013-08-05 15:35:00,35.62,35.65,35.61,35.63,48100.0,16.8182,16.8323,16.8135,16.8229,48100.0
2013-08-05 15:40:00,35.63,35.66,35.62,35.64,55500.0,16.8229,16.8371,16.8182,16.8276,55500.0
2013-08-05 15:45:00,35.64,35.64,35.61,35.63,74700.0,16.8276,16.8276,16.8135,16.8229,74700.0
2013-08-05 15:50:00,35.63,35.63,35.58,35.59,96900.0,16.8229,16.8229,16.7993,16.804,96900.0
2013-08-05 15:55:00,35.58,35.62,35.57,35.61,227200.0,16.7993,16.8182,16.7946,16.8135,227200.0
2013-08-06 09:30:00,35.55,35.58,35.5,35.51,115700.0,16.7851,16.7993,16.7615,16.7662,115700.0
2013-08-06 09:35:00,35.52,35.55,35.46,35.54,96600.0,16.771,16.7851,16.7426,16.7804,96600.0
2013-08-06 09:40:00,35.53,35.54,35.46,35.47,75300.0,16.7757,16.7804,16.7426,16.7474,75300.0
2013-08-06 09:45:00,35.46,35.46,35.37,35.38,98300.0,16.7426,16.7426,16.7001,16.7049,98300.0
2013-08-06 09:50:00,35.38,35.41,35.33,35.41,82900.0,16.7049,16.719,16.6813,16.719,82900.0
2013-08-06 09:55:00,35.41,35.41,35.37,35.41,75400.0,16.719,16.719,16.7001,16.719,75400.0
2013-08-06 10:00:00,35.4,35.47,35.4,35.43,91800.0,16.7143,16.7474,16.7143,16.7285,91800.0
2013-08-06 10:05:00,35.44,35.46,35.43,35.43,69900.0,16.7332,16.7426,16.7285,16.7285,69900.0
2013-08-06 10:10:00,35.44,35.49,35.41,35.45,256700.0,16.7332,16.7568,16.719,16.7379,256700.0
2013-08-06 10:15:00,35.46,35.49,35.44,35.48,69300.0,16.7426,16.7568,16.7332,16.7521,69300.0
2013-08-06 10:20:00,35.47,35.48,35.37,35.43,150500.0,16.7474,16.7521,16.7001,16.7285,150500.0
2013-08-06 10:25:00,35.44,35.45,35.41,35.43,91000.0,16.7332,16.7379,16.719,16.7285,91000.0
2013-08-06 10:30:00,35.43,35.43,35.38,35.38,86900.0,16.7285,16.7285,16.7049,16.7049,86900.0
2013-08-06 10:35:00,35.39,35.39,35.34,35.34,103300.0,16.7096,16.7096,16.686,16.686,103300.0
2013-08-06 10:40:00,35.34,35.41,35.32,35.41,100400.0,16.686,16.719,16.6765,16.719,100400.0
2013-08-06 10:45:00,35.41,35.41,35.33,35.34,80000.0,16.719,16.719,16.6813,16.686,80000.0
2013-08-06 10:50:00,35.33,35.37,35.3,35.32,108800.0,16.6813,16.7001,16.6671,16.6765,108800.0
2013-08-06 10:55:00,35.32,35.35,35.29,35.3,136900.0,16.6765,16.6907,16.6624,16.6671,136900.0
2013-08-06 11:00:00,35.3,35.34,35.3,35.31,95800.0,16.6671,16.686,16.6671,16.6718,95800.0
2013-08-06 11:05:00,35.31,35.35,35.3,35.33,165600.0,16.6718,16.6907,16.6671,16.6813,165600.0
2013-08-06 11:10:00,35.33,35.34,35.3,35.31,133500.0,16.6813,16.686,16.6671,16.6718,133500.0
2013-08-06 11:15:00,35.32,35.32,35.27,35.29,158200.0,16.6765,16.6765,16.6529,16.6624,158200.0
2013-08-06 11:20:00,35.3,35.31,35.27,35.28,80900.0,16.6671,16.6718,16.6529,16.6576,80900.0
2013-08-06 11:25:00,35.29,35.29,35.22,35.26,223100.0,16.6624,16.6624,16.6293,16.6482,223100.0
2013-08-06 11:30:00,35.25,35.27,35.23,35.23,80200.0,16.6435,16.6529,16.634,16.634,80200.0
2013-08-06 11:35:00,35.24,35.24,35.16,35.22,157100.0,16.6388,16.6388,16.601,16.6293,157100.0
2013-08-06 11:40:00,35.22,35.25,35.2,35.25,105700.0,16.6293,16.6435,16.6199,16.6435,105700.0
2013-08-06 11:45:00,35.25,35.26,35.19,35.2,92000.0,16.6435,16.6482,16.6151,16.6199,92000.0
2013-08-06 11:50:00,35.2,35.24,35.19,35.24,77300.0,16.6199,16.6388,16.6151,16.6388,77300.0
2013-08-06 11:55:00,35.23,35.24,35.22,35.24,91500.0,16.634,16.6388,16.6293,16.6388,91500.0
2013-08-06 12:00:00,35.24,35.29,35.23,35.27,79600.0,16.6388,16.6624,16.634,16.6529,79600.0
2013-08-06 12:05:00,35.27,35.27,35.25,35.26,47300.0,16.6529,16.6529,16.6435,16.6482,47300.0
2013-08-06 12:10:00,35.26,35.26,35.24,35.25,23800.0,16.6482,16.6482,16.6388,16.6435,23800.0
2013-08-06 12:15:00,35.24,35.25,35.23,35.23,42300.0,16.6388,16.6435,16.634,16.634,42300.0
2013-08-06 12:20:00,35.24,35.25,35.22,35.23,58700.0,16.6388,16.6435,16.6293,16.634,58700.0
2013-08-06 12:25:00,35.23,35.25,35.22,35.24,65400.0,16.634,16.6435,16.6293,16.6388,65400.0
2013-08-06 12:30:00,35.24,35.26,35.23,35.25,61700.0,16.6388,16.6482,16.634,16.6435,61700.0
2013-08-06 12:35:00,35.26,35.26,35.22,35.24,84400.0,16.6482,16.6482,16.6293,16.6388,84400.0
2013-08-06 12:40:00,35.23,35.27,35.23,35.26,40300.0,16.634,16.6529,16.634,16.6482,40300.0
2013-08-06 12:45:00,35.27,35.27,35.22,35.26,82100.0,16.6529,16.6529,16.6293,16.6482,82100.0
2013-08-06 12:50:00,35.26,35.29,35.26,35.29,44000.0,16.6482,16.6624,16.6482,16.6624,44000.0
2013-08-06 12:55:00,35.29,35.32,35.28,35.32,51100.0,16.6624,16.6765,16.6576,16.6765,51100.0
2013-08-06 13:00:00,35.32,35.35,35.32,35.35,25200.0,16.6765,16.6907,16.6765,16.6907,25200.0
2013-08-06 13:05:00,35.35,35.36,35.34,35.36,25200.0,16.6907,16.6954,16.686,16.6954,25200.0
2013-08-06 13:10:00,35.35,35.38,35.35,35.38,28300.0,16.6907,16.7049,16.6907,16.7049,28300.0
2013-08-06 13:15:00,35.38,35.39,35.37,35.39,27200.0,16.7049,16.7096,16.7001,16.7096,27200.0
2013-08-06 13:20:00,35.39,35.4,35.38,35.4,47300.0,16.7096,16.7143,16.7049,16.7143,47300.0
2013-08-06 13:25:00,35.4,35.4,35.34,35.34,89900.0,16.7143,16.7143,16.686,16.686,89900.0
2013-08-06 13:30:00,35.34,35.36,35.34,35.34,46200.0,16.686,16.6954,16.686,16.686,46200.0
2013-08-06 13:35:00,35.35,35.35,35.32,35.35,93700.0,16.6907,16.6907,16.6765,16.6907,93700.0
2013-08-06 13:40:00,35.35,35.36,35.34,35.34,35300.0,16.6907,16.6954,16.686,16.686,35300.0
2013-08-06 13:45:00,35.34,35.34,35.32,35.32,31800.0,16.686,16.686,16.6765,16.6765,31800.0
2013-08-06 13:50:00,35.33,35.34,35.32,35.34,29200.0,16.6813,16.686,16.6765,16.686,29200.0
2013-08-06 13:55:00,35.34,35.35,35.32,35.32,45900.0,16.686,16.6907,16.6765,16.6765,45900.0
2013-08-06 14:00:00,35.32,35.33,35.31,35.32,60600.0,16.6765,16.6813,16.6718,16.6765,60600.0
2013-08-06 14:05:00,35.31,35.33,35.3,35.3,65000.0,16.6718,16.6813,16.6671,16.6671,65000.0
2013-08-06 14:10:00,35.31,35.31,35.29,35.29,39600.0,16.6718,16.6718,16.6624,16.6624,39600.0
2013-08-06 14:15:00,35.3,35.3,35.27,35.29,76000.0,16.6671,16.6671,16.6529,16.6624,76000.0
2013-08-06 14:20:00,35.29,35.32,35.28,35.32,35700.0,16.6624,16.6765,16.6576,16.6765,35700.0
2013-08-06 14:25:00,35.32,35.39,35.32,35.38,187100.0,16.6765,16.7096,16.6765,16.7049,187100.0
2013-08-06 14:30:00,35.38,35.38,35.36,35.36,51100.0,16.7049,16.7049,16.6954,16.6954,51100.0
2013-08-06 14:35:00,35.35,35.36,35.32,35.34,101000.0,16.6907,16.6954,16.6765,16.686,101000.0
2013-08-06 14:40:00,35.34,35.34,35.3,35.33,82100.0,16.686,16.686,16.6671,16.6813,82100.0
2013-08-06 14:45:00,35.32,35.33,35.3,35.3,67000.0,16.6765,16.6813,16.6671,16.6671,67000.0
2013-08-06 14:50:00,35.3,35.34,35.27,35.33,164200.0,16.6671,16.686,16.6529,16.6813,164200.0
2013-08-06 14:55:00,35.34,35.34,35.32,35.33,85900.0,16.686,16.686,16.6765,16.6813,85900.0
2013-08-06 15:00:00,35.33,35.33,35.31,35.32,62200.0,16.6813,16.6813,16.6718,16.6765,62200.0
2013-08-06 15:05:00,35.33,35.33,35.3,35.3,83600.0,16.6813,16.6813,16.6671,16.6671,83600.0
2013-08-06 15:10:00,35.3,35.32,35.28,35.3,172200.0,16.6671,16.6765,16.6576,16.6671,172200.0
2013-08-06 15:15:00,35.29,35.32,35.29,35.31,105500.0,16.6624,16.6765,16.6624,16.6718,105500.0
2013-08-06 15:20:00,35.3,35.32,35.28,35.29,205800.0,16.6671,16.6765,16.6576,16.6624,205800.0
2013-08-06 15:25:00,35.3,35.31,35.29,35.3,33500.0,16.6671,16.6718,16.6624,16.6671,33500.0
2013-08-06 15:30:00,35.3,35.33,35.3,35.3,119800.0,16.6671,16.6813,16.6671,16.6671,119800.0
2013-08-06 15:35:00,35.3,35.34,35.3,35.33,142000.0,16.6671,16.686,16.6671,16.6813,142000.0
2013-08-06 15:40:00,35.34,35.39,35.33,35.38,118600.0,16.686,16.7096,16.6813,16.7049,118600.0
2013-08-06 15:45:00,35.38,35.38,35.37,35.38,140800.0,16.7049,16.7049,16.7001,16.7049,140800.0
2013-08-06 15:50:00,35.38,35.38,35.34,35.36,263800.0,16.7049,16.7049,16.686,16.6954,263800.0
2013-08-06 15:55:00,35.36,35.4,35.35,35.39,343100.0,16.6954,16.7143,16.6907,16.7096,343100.0
2013-08-07 09:30:00,35.36,35.37,35.2,35.2,179900.0,16.6954,16.7001,16.6199,16.6199,179900.0
2013-08-07 09:35:00,35.2,35.27,35.15,35.26,75200.0,16.6199,16.6529,16.5963,16.6482,75200.0
2013-08-07 09:40:00,35.25,35.3,35.25,35.27,51700.0,16.6435,16.6671,16.6435,16.6529,51700.0
2013-08-07 09:45:00,35.27,35.31,35.23,35.25,85800.0,16.6529,16.6718,16.634,16.6435,85800.0
2013-08-07 09:50:00,35.25,35.26,35.21,35.25,64700.0,16.6435,16.6482,16.6246,16.6435,64700.0
2013-08-07 09:55:00,35.26,35.28,35.2,35.22,105800.0,16.6482,16.6576,16.6199,16.6293,105800.0
2013-08-07 10:00:00,35.22,35.23,35.16,35.19,132200.0,16.6293,16.634,16.601,16.6151,132200.0
2013-08-07 10:05:00,35.18,35.2,35.14,35.16,132000.0,16.6104,16.6199,16.5915,16.601,132000.0
2013-08-07 10:10:00,35.15,35.19,35.13,35.19,186800.0,16.5963,16.6151,16.5868,16.6151,186800.0
2013-08-07 10:15:00,35.18,35.19,35.14,35.14,89600.0,16.6104,16.6151,16.5915,16.5915,89600.0
2013-08-07 10:20:00,35.14,35.16,35.1,35.11,96400.0,16.5915,16.601,16.5727,16.5774,96400.0
2013-08-07 10:25:00,35.12,35.14,35.1,35.13,107200.0,16.5821,16.5915,16.5727,16.5868,107200.0
2013-08-07 10:30:00,35.12,35.13,35.08,35.12,135400.0,16.5821,16.5868,16.5632,16.5821,135400.0
2013-08-07 10:35:00,35.13,35.15,35.1,35.14,67500.0,16.5868,16.5963,16.5727,16.5915,67500.0
2013-08-07 10:40:00,35.13,35.16,35.1,35.14,107100.0,16.5868,16.601,16.5727,16.5915,107100.0
2013-08-07 10:45:00,35.14,35.17,35.13,35.14,61000.0,16.5915,16.6057,16.5868,16.5915,61000.0
2013-08-07 10:50:00,35.15,35.15,35.1,35.13,60000.0,16.5963,16.5963,16.5727,16.5868,60000.0
2013-08-07 10:55:00,35.12,35.13,35.11,35.12,24700.0,16.5821,16.5868,16.5774,16.5821,24700.0
2013-08-07 11:00:00,35.12,35.13,35.11,35.11,52700.0,16.5821,16.5868,16.5774,16.5774,52700.0
2013-08-07 11:05:00,35.11,35.14,35.1,35.14,54600.0,16.5774,16.5915,16.5727,16.5915,54600.0
2013-08-07 11:10:00,35.14,35.17,35.13,35.14,72200.0,16.5915,16.6057,16.5868,16.5915,72200.0
2013-08-07 11:15:00,35.13,35.14,35.11,35.11,68100.0,16.5868,16.5915,16.5774,16.5774,68100.0
2013-08-07 11:20:00,35.11,35.12,35.09,35.11,64300.0,16.5774,16.5821,16.5679,16.5774,64300.0
2013-08-07 11:25:00,35.1,35.14,35.09,35.1,87600.0,16.5727,16.5915,16.5679,16.5727,87600.0
2013-08-07 11:30:00,35.11,35.13,35.09,35.13,54300.0,16.5774,16.5868,16.5679,16.5868,54300.0
2013-08-07 11:35:00,35.13,35.15,35.12,35.14,48600.0,16.5868,16.5963,16.5821,16.5915,48600.0
2013-08-07 11:40:00,35.14,35.18,35.13,35.15,77300.0,16.5915,16.6104,16.5868,16.5963,77300.0
2013-08-07 11:45:00,35.15,35.15,35.12,35.13,39100.0,16.5963,16.5963,16.5821,16.5868,39100.0
2013-08-07 11:50:00,35.12,35.18,35.12,35.17,49200.0,16.5821,16.6104,16.5821,16.6057,49200.0
2013-08-07 11:55:00,35.17,35.19,35.16,35.18,101900.0,16.6057,16.6151,16.601,16.6104,101900.0
2013-08-07 12:00:00,35.19,35.19,35.16,35.19,55000.0,16.6151,16.6151,16.601,16.6151,55000.0
2013-08-07 12:05:00,35.19,35.21,35.17,35.2,91900.0,16.6151,16.6246,16.6057,16.6199,91900.0
2013-08-07 12:10:00,35.2,35.22,35.19,35.2,43800.0,16.6199,16.6293,16.6151,16.6199,43800.0
2013-08-07 12:15:00,35.2,35.21,35.19,35.2,44100.0,16.6199,16.6246,16.6151,16.6199,44100.0
2013-08-07 12:20:00,35.2,35.2,35.19,35.19,31800.0,16.6199,16.6199,16.6151,16.6151,31800.0
2013-08-07 12:25:00,35.19,35.2,35.19,35.19,29600.0,16.6151,16.6199,16.6151,16.6151,29600.0
2013-08-07 12:30:00,35.2,35.21,35.19,35.2,56500.0,16.6199,16.6246,16.6151,16.6199,56500.0
2013-08-07 12:35:00,35.19,35.25,35.19,35.24,73400.0,16.6151,16.6435,16.6151,16.6388,73400.0
2013-08-07 12:40:00,35.23,35.24,35.22,35.24,28800.0,16.634,16.6388,16.6293,16.6388,28800.0
2013-08-07 12:45:00,35.24,35.25,35.23,35.24,62400.0,16.6388,16.6435,16.634,16.6388,62400.0
2013-08-07 12:50:00,35.24,35.27,35.23,35.26,55600.0,16.6388,16.6529,16.634,16.6482,55600.0
2013-08-07 12:55:00,35.25,35.28,35.24,35.27,61800.0,16.6435,16.6576,16.6388,16.6529,61800.0
2013-08-07 13:00:00,35.27,35.29,35.26,35.27,44200.0,16.6529,16.6624,16.6482,16.6529,44200.0
2013-08-07 13:05:00,35.26,35.29,35.25,35.29,79900.0,16.6482,16.6624,16.6435,16.6624,79900.0
2013-08-07 13:10:00,35.29,35.29,35.26,35.26,21900.0,16.6624,16.6624,16.6482,16.6482,21900.0
2013-08-07 13:15:00,35.26,35.28,35.26,35.28,38400.0,16.6482,16.6576,16.6482,16.6576,38400.0
2013-08-07 13:20:00,35.28,35.28,35.27,35.27,19500.0,16.6576,16.6576,16.6529,16.6529,19500.0
2013-08-07 13:25:00,35.27,35.28,35.27,35.28,30400.0,16.6529,16.6576,16.6529,16.6576,30400.0
2013-08-07 13:30:00,35.28,35.28,35.26,35.27,79000.0,16.6576,16.6576,16.6482,16.6529,79000.0
2013-08-07 13:35:00,35.27,35.29,35.26,35.29,52500.0,16.6529,16.6624,16.6482,16.6624,52500.0
2013-08-07 13:40:00,35.29,35.3,35.28,35.29,48200.0,16.6624,16.6671,16.6576,16.6624,48200.0
2013-08-07 13:45:00,35.29,35.29,35.27,35.28,39400.0,16.6624,16.6624,16.6529,16.6576,39400.0
2013-08-07 13:50:00,35.27,35.32,35.27,35.32,55200.0,16.6529,16.6765,16.6529,16.6765,55200.0
2013-08-07 13:55:00,35.31,35.33,35.3,35.33,48100.0,16.6718,16.6813,16.6671,16.6813,48100.0
2013-08-07 14:00:00,35.33,35.33,35.3,35.32,65500.0,16.6813,16.6813,16.6671,16.6765,65500.0
2013-08-07 14:05:00,35.32,35.33,35.3,35.31,59100.0,16.6765,16.6813,16.6671,16.6718,59100.0
2013-08-07 14:10:00,35.3,35.31,35.29,35.31,51700.0,16.6671,16.6718,16.6624,16.6718,51700.0
2013-08-07 14:15:00,35.32,35.33,35.31,35.33,36700.0,16.6765,16.6813,16.6718,16.6813,36700.0
2013-08-07 14:20:00,35.33,35.33,35.25,35.26,90100.0,16.6813,16.6813,16.6435,16.6482,90100.0
2013-08-07 14:25:00,35.25,35.27,35.25,35.26,56100.0,16.6435,16.6529,16.6435,16.6482,56100.0
2013-08-07 14:30:00,35.26,35.26,35.24,35.25,38400.0,16.6482,16.6482,16.6388,16.6435,38400.0
2013-08-07 14:35:00,35.26,35.26,35.24,35.24,33400.0,16.6482,16.6482,16.6388,16.6388,33400.0
2013-08-07 14:40:00,35.24,35.26,35.24,35.25,46000.0,16.6388,16.6482,16.6388,16.6435,46000.0
2013-08-07 14:45:00,35.24,35.26,35.24,35.25,27400.0,16.6388,16.6482,16.6388,16.6435,27400.0
2013-08-07 14:50:00,35.25,35.26,35.24,35.26,76200.0,16.6435,16.6482,16.6388,16.6482,76200.0
2013-08-07 14:55:00,35.26,35.26,35.25,35.26,45500.0,16.6482,16.6482,16.6435,16.6482,45500.0
2013-08-07 15:00:00,35.25,35.27,35.24,35.27,75700.0,16.6435,16.6529,16.6388,16.6529,75700.0
2013-08-07 15:05:00,35.27,35.28,35.24,35.25,86400.0,16.6529,16.6576,16.6388,16.6435,86400.0
2013-08-07 15:10:00,35.25,35.3,35.24,35.29,50900.0,16.6435,16.6671,16.6388,16.6624,50900.0
2013-08-07 15:15:00,35.29,35.31,35.28,35.3,30900.0,16.6624,16.6718,16.6576,16.6671,30900.0
2013-08-07 15:20:00,35.3,35.31,35.28,35.28,73600.0,16.6671,16.6718,16.6576,16.6576,73600.0
2013-08-07 15:25:00,35.29,35.3,35.28,35.3,56200.0,16.6624,16.6671,16.6576,16.6671,56200.0
2013-08-07 15:30:00,35.3,35.3,35.26,35.28,130500.0,16.6671,16.6671,16.6482,16.6576,130500.0
2013-08-07 15:35:00,35.27,35.31,35.27,35.29,83100.0,16.6529,16.6718,16.6529,16.6624,83100.0
2013-08-07 15:40:00,35.28,35.29,35.27,35.27,57400.0,16.6576,16.6624,16.6529,16.6529,57400.0
2013-08-07 15:45:00,35.28,35.28,35.23,35.24,128800.0,16.6576,16.6576,16.634,16.6388,128800.0
2013-08-07 15:50:00,35.25,35.25,35.2,35.22,227000.0,16.6435,16.6435,16.6199,16.6293,227000.0
2013-08-07 15:55:00,35.21,35.22,35.2,35.2,477400.0,16.6246,16.6293,16.6199,16.6199,477400.0
2013-08-08 09:30:00,35.3,35.4,35.3,35.31,241000.0,16.6671,16.7143,16.6671,16.6718,241000.0
2013-08-08 09:35:00,35.31,35.37,35.3,35.36,64200.0,16.6718,16.7001,16.6671,16.6954,64200.0
2013-08-08 09:40:00,35.35,35.38,35.34,35.37,74300.0,16.6907,16.7049,16.686,16.7001,74300.0
2013-08-08 09:45:00,35.37,35.4,35.34,35.38,98000.0,16.7001,16.7143,16.686,16.7049,98000.0
2013-08-08 09:50:00,35.37,35.4,35.35,35.39,97900.0,16.7001,16.7143,16.6907,16.7096,97900.0
2013-08-08 09:55:00,35.38,35.39,35.34,35.38,196200.0,16.7049,16.7096,16.686,16.7049,196200.0
2013-08-08 10:00:00,35.38,35.4,35.37,35.4,31400.0,16.7049,16.7143,16.7001,16.7143,31400.0
2013-08-08 10:05:00,35.4,35.4,35.35,35.39,134500.0,16.7143,16.7143,16.6907,16.7096,134500.0
2013-08-08 10:10:00,35.39,35.41,35.35,35.35,90500.0,16.7096,16.719,16.6907,16.6907,90500.0
2013-08-08 10:15:00,35.35,35.39,35.34,35.38,91600.0,16.6907,16.7096,16.686,16.7049,91600.0
2013-08-08 10:20:00,35.37,35.41,35.36,35.39,47500.0,16.7001,16.719,16.6954,16.7096,47500.0
2013-08-08 10:25:00,35.4,35.44,35.38,35.44,96400.0,16.7143,16.7332,16.7049,16.7332,96400.0
2013-08-08 10:30:00,35.44,35.45,35.41,35.41,50200.0,16.7332,16.7379,16.719,16.719,50200.0
2013-08-08 10:35:00,35.42,35.42,35.38,35.39,55900.0,16.7237,16.7237,16.7049,16.7096,55900.0
2013-08-08 10:40:00,35.39,35.41,35.37,35.38,92400.0,16.7096,16.719,16.7001,16.7049,92400.0
2013-08-08 10:45:00,35.38,35.39,35.34,35.35,118700.0,16.7049,16.7096,16.686,16.6907,118700.0
2013-08-08 10:50:00,35.35,35.37,35.34,35.36,132800.0,16.6907,16.7001,16.686,16.6954,132800.0
2013-08-08 10:55:00,35.36,35.37,35.35,35.37,45400.0,16.6954,16.7001,16.6907,16.7001,45400.0
2013-08-08 11:00:00,35.37,35.37,35.36,35.37,28000.0,16.7001,16.7001,16.6954,16.7001,28000.0
2013-08-08 11:05:00,35.37,35.39,35.35,35.36,97500.0,16.7001,16.7096,16.6907,16.6954,97500.0
2013-08-08 11:10:00,35.36,35.37,35.35,35.36,58500.0,16.6954,16.7001,16.6907,16.6954,58500.0
2013-08-08 11:15:00,35.36,35.38,35.36,35.38,47800.0,16.6954,16.7049,16.6954,16.7049,47800.0
2013-08-08 11:20:00,35.38,35.41,35.37,35.41,26300.0,16.7049,16.719,16.7001,16.719,26300.0
2013-08-08 11:25:00,35.41,35.43,35.39,35.43,63600.0,16.719,16.7285,16.7096,16.7285,63600.0
2013-08-08 11:30:00,35.43,35.43,35.4,35.4,63800.0,16.7285,16.7285,16.7143,16.7143,63800.0
2013-08-08 11:35:00,35.41,35.44,35.4,35.43,74800.0,16.719,16.7332,16.7143,16.7285,74800.0
2013-08-08 11:40:00,35.43,35.44,35.42,35.42,66400.0,16.7285,16.7332,16.7237,16.7237,66400.0
2013-08-08 11:45:00,35.42,35.47,35.42,35.46,52800.0,16.7237,16.7474,16.7237,16.7426,52800.0
2013-08-08 11:50:00,35.45,35.5,35.44,35.49,113400.0,16.7379,16.7615,16.7332,16.7568,113400.0
2013-08-08 11:55:00,35.49,35.52,35.49,35.52,116200.0,16.7568,16.771,16.7568,16.771,116200.0
2013-08-08 12:00:00,35.52,35.54,35.51,35.53,48800.0,16.771,16.7804,16.7662,16.7757,48800.0
2013-08-08 12:05:00,35.53,35.55,35.52,35.55,70300.0,16.7757,16.7851,16.771,16.7851,70300.0
2013-08-08 12:10:00,35.55,35.55,35.54,35.55,38000.0,16.7851,16.7851,16.7804,16.7851,38000.0
2013-08-08 12:15:00,35.55,35.6,35.55,35.59,219900.0,16.7851,16.8087,16.7851,16.804,219900.0
2013-08-08 12:20:00,35.6,35.62,35.55,35.56,164500.0,16.8087,16.8182,16.7851,16.7898,164500.0
2013-08-08 12:25:00,35.56,35.58,35.55,35.58,62800.0,16.7898,16.7993,16.7851,16.7993,62800.0
2013-08-08 12:30:00,35.57,35.6,35.57,35.59,47900.0,16.7946,16.8087,16.7946,16.804,47900.0
2013-08-08 12:35:00,35.6,35.6,35.57,35.59,22100.0,16.8087,16.8087,16.7946,16.804,22100.0
2013-08-08 12:40:00,35.59,35.62,35.59,35.61,31200.0,16.804,16.8182,16.804,16.8135,31200.0
2013-08-08 12:45:00,35.6,35.61,35.59,35.59,49900.0,16.8087,16.8135,16.804,16.804,49900.0
2013-08-08 12:50:00,35.58,35.6,35.57,35.59,32500.0,16.7993,16.8087,16.7946,16.804,32500.0
2013-08-08 12:55:00,35.59,35.6,35.59,35.6,18700.0,16.804,16.8087,16.804,16.8087,18700.0
2013-08-08 13:00:00,35.59,35.65,35.58,35.64,59600.0,16.804,16.8323,16.7993,16.8276,59600.0
2013-08-08 13:05:00,35.64,35.66,35.61,35.62,132400.0,16.8276,16.8371,16.8135,16.8182,132400.0
2013-08-08 13:10:00,35.62,35.63,35.6,35.61,53700.0,16.8182,16.8229,16.8087,16.8135,53700.0
2013-08-08 13:15:00,35.61,35.63,35.6,35.61,48800.0,16.8135,16.8229,16.8087,16.8135,48800.0
2013-08-08 13:20:00,35.61,35.62,35.6,35.61,53600.0,16.8135,16.8182,16.8087,16.8135,53600.0
2013-08-08 13:25:00,35.61,35.62,35.58,35.58,42700.0,16.8135,16.8182,16.7993,16.7993,42700.0
2013-08-08 13:30:00,35.59,35.62,35.58,35.61,57400.0,16.804,16.8182,16.7993,16.8135,57400.0
2013-08-08 13:35:00,35.61,35.62,35.6,35.61,36300.0,16.8135,16.8182,16.8087,16.8135,36300.0
2013-08-08 13:40:00,35.61,35.62,35.6,35.62,46300.0,16.8135,16.8182,16.8087,16.8182,46300.0
2013-08-08 13:45:00,35.62,35.64,35.61,35.63,37900.0,16.8182,16.8276,16.8135,16.8229,37900.0
2013-08-08 13:50:00,35.62,35.66,35.62,35.65,28500.0,16.8182,16.8371,16.8182,16.8323,28500.0
2013-08-08 13:55:00,35.65,35.66,35.64,35.64,52300.0,16.8323,16.8371,16.8276,16.8276,52300.0
2013-08-08 14:00:00,35.64,35.65,35.63,35.64,47100.0,16.8276,16.8323,16.8229,16.8276,47100.0
2013-08-08 14:05:00,35.63,35.66,35.62,35.64,132000.0,16.8229,16.8371,16.8182,16.8276,132000.0
2013-08-08 14:10:00,35.64,35.66,35.63,35.65,51700.0,16.8276,16.8371,16.8229,16.8323,51700.0
2013-08-08 14:15:00,35.65,35.66,35.64,35.65,40900.0,16.8323,16.8371,16.8276,16.8323,40900.0
2013-08-08 14:20:00,35.66,35.66,35.64,35.65,28200.0,16.8371,16.8371,16.8276,16.8323,28200.0
2013-08-08 14:25:00,35.66,35.68,35.64,35.67,73900.0,16.8371,16.8465,16.8276,16.8418,73900.0
2013-08-08 14:30:00,35.66,35.68,35.64,35.65,59300.0,16.8371,16.8465,16.8276,16.8323,59300.0
2013-08-08 14:35:00,35.65,35.66,35.64,35.65,22700.0,16.8323,16.8371,16.8276,16.8323,22700.0
2013-08-08 14:40:00,35.65,35.66,35.64,35.66,93400.0,16.8323,16.8371,16.8276,16.8371,93400.0
2013-08-08 14:45:00,35.66,35.66,35.64,35.65,49000.0,16.8371,16.8371,16.8276,16.8323,49000.0
2013-08-08 14:50:00,35.65,35.65,35.63,35.64,38000.0,16.8323,16.8323,16.8229,16.8276,38000.0
2013-08-08 14:55:00,35.64,35.65,35.62,35.65,35000.0,16.8276,16.8323,16.8182,16.8323,35000.0
2013-08-08 15:00:00,35.65,35.67,35.64,35.66,40300.0,16.8323,16.8418,16.8276,16.8371,40300.0
2013-08-08 15:05:00,35.66,35.68,35.65,35.68,30200.0,16.8371,16.8465,16.8323,16.8465,30200.0
2013-08-08 15:10:00,35.68,35.68,35.65,35.65,51900.0,16.8465,16.8465,16.8323,16.8323,51900.0
2013-08-08 15:15:00,35.66,35.68,35.66,35.66,50500.0,16.8371,16.8465,16.8371,16.8371,50500.0
2013-08-08 15:20:00,35.66,35.68,35.64,35.65,98400.0,16.8371,16.8465,16.8276,16.8323,98400.0
2013-08-08 15:25:00,35.65,35.69,35.65,35.69,85400.0,16.8323,16.8512,16.8323,16.8512,85400.0
2013-08-08 15:30:00,35.69,35.69,35.64,35.66,124900.0,16.8512,16.8512,16.8276,16.8371,124900.0
2013-08-08 15:35:00,35.66,35.67,35.63,35.64,79400.0,16.8371,16.8418,16.8229,16.8276,79400.0
2013-08-08 15:40:00,35.65,35.66,35.63,35.64,101900.0,16.8323,16.8371,16.8229,16.8276,101900.0
2013-08-08 15:45:00,35.63,35.63,35.6,35.63,138800.0,16.8229,16.8229,16.8087,16.8229,138800.0
2013-08-08 15:50:00,35.62,35.63,35.58,35.59,206400.0,16.8182,16.8229,16.7993,16.804,206400.0
2013-08-08 15:55:00,35.58,35.61,35.56,35.57,325400.0,16.7993,16.8135,16.7898,16.7946,325400.0
2013-08-09 09:30:00,35.58,35.6,35.44,35.45,100300.0,16.7993,16.8087,16.7332,16.7379,100300.0
2013-08-09 09:35:00,35.45,35.5,35.38,35.38,48600.0,16.7379,16.7615,16.7049,16.7049,48600.0
2013-08-09 09:40:00,35.39,35.41,35.34,35.38,74900.0,16.7096,16.719,16.686,16.7049,74900.0
2013-08-09 09:45:00,35.38,35.43,35.38,35.4,62900.0,16.7049,16.7285,16.7049,16.7143,62900.0
2013-08-09 09:50:00,35.4,35.43,35.37,35.38,58800.0,16.7143,16.7285,16.7001,16.7049,58800.0
2013-08-09 09:55:00,35.38,35.4,35.35,35.35,37700.0,16.7049,16.7143,16.6907,16.6907,37700.0
2013-08-09 10:00:00,35.36,35.37,35.3,35.33,63400.0,16.6954,16.7001,16.6671,16.6813,63400.0
2013-08-09 10:05:00,35.33,35.34,35.3,35.33,102800.0,16.6813,16.686,16.6671,16.6813,102800.0
2013-08-09 10:10:00,35.33,35.34,35.3,35.34,61100.0,16.6813,16.686,16.6671,16.686,61100.0
2013-08-09 10:15:00,35.34,35.34,35.3,35.3,72900.0,16.686,16.686,16.6671,16.6671,72900.0
2013-08-09 10:20:00,35.3,35.31,35.26,35.3,103200.0,16.6671,16.6718,16.6482,16.6671,103200.0
2013-08-09 10:25:00,35.31,35.36,35.29,35.34,131200.0,16.6718,16.6954,16.6624,16.686,131200.0
2013-08-09 10:30:00,35.35,35.35,35.31,35.31,48500.0,16.6907,16.6907,16.6718,16.6718,48500.0
2013-08-09 10:35:00,35.32,35.35,35.3,35.32,168600.0,16.6765,16.6907,16.6671,16.6765,168600.0
2013-08-09 10:40:00,35.33,35.38,35.32,35.38,39300.0,16.6813,16.7049,16.6765,16.7049,39300.0
2013-08-09 10:45:00,35.38,35.38,35.33,35.34,76200.0,16.7049,16.7049,16.6813,16.686,76200.0
2013-08-09 10:50:00,35.34,35.38,35.34,35.38,72800.0,16.686,16.7049,16.686,16.7049,72800.0
2013-08-09 10:55:00,35.38,35.42,35.36,35.42,257500.0,16.7049,16.7237,16.6954,16.7237,257500.0
2013-08-09 11:00:00,35.41,35.42,35.39,35.41,125800.0,16.719,16.7237,16.7096,16.719,125800.0
2013-08-09 11:05:00,35.41,35.41,35.4,35.41,44600.0,16.719,16.719,16.7143,16.719,44600.0
2013-08-09 11:10:00,35.42,35.42,35.4,35.4,34800.0,16.7237,16.7237,16.7143,16.7143,34800.0
2013-08-09 11:15:00,35.39,35.4,35.38,35.4,37600.0,16.7096,16.7143,16.7049,16.7143,37600.0
2013-08-09 11:20:00,35.39,35.4,35.36,35.36,52400.0,16.7096,16.7143,16.6954,16.6954,52400.0
2013-08-09 11:25:00,35.36,35.37,35.33,35.35,40300.0,16.6954,16.7001,16.6813,16.6907,40300.0
2013-08-09 11:30:00,35.34,35.37,35.34,35.37,49200.0,16.686,16.7001,16.686,16.7001,49200.0
2013-08-09 11:35:00,35.37,35.39,35.36,35.38,62900.0,16.7001,16.7096,16.6954,16.7049,62900.0
2013-08-09 11:40:00,35.39,35.45,35.37,35.43,105200.0,16.7096,16.7379,16.7001,16.7285,105200.0
2013-08-09 11:45:00,35.43,35.49,35.42,35.49,91100.0,16.7285,16.7568,16.7237,16.7568,91100.0
2013-08-09 11:50:00,35.49,35.49,35.47,35.48,31500.0,16.7568,16.7568,16.7474,16.7521,31500.0
2013-08-09 11:55:00,35.48,35.49,35.47,35.49,33500.0,16.7521,16.7568,16.7474,16.7568,33500.0
2013-08-09 12:00:00,35.48,35.49,35.45,35.46,31400.0,16.7521,16.7568,16.7379,16.7426,31400.0
2013-08-09 12:05:00,35.46,35.46,35.43,35.46,41000.0,16.7426,16.7426,16.7285,16.7426,41000.0
2013-08-09 12:10:00,35.45,35.49,35.45,35.47,25600.0,16.7379,16.7568,16.7379,16.7474,25600.0
2013-08-09 12:15:00,35.47,35.47,35.45,35.46,31500.0,16.7474,16.7474,16.7379,16.7426,31500.0
2013-08-09 12:20:00,35.46,35.48,35.44,35.45,51000.0,16.7426,16.7521,16.7332,16.7379,51000.0
2013-08-09 12:25:00,35.46,35.48,35.45,35.47,40100.0,16.7426,16.7521,16.7379,16.7474,40100.0
2013-08-09 12:30:00,35.46,35.48,35.46,35.46,42100.0,16.7426,16.7521,16.7426,16.7426,42100.0
2013-08-09 12:35:00,35.46,35.49,35.45,35.48,147300.0,16.7426,16.7568,16.7379,16.7521,147300.0
2013-08-09 12:40:00,35.47,35.48,35.43,35.44,60900.0,16.7474,16.7521,16.7285,16.7332,60900.0
2013-08-09 12:45:00,35.44,35.46,35.43,35.46,49100.0,16.7332,16.7426,16.7285,16.7426,49100.0
2013-08-09 12:50:00,35.45,35.46,35.44,35.45,19300.0,16.7379,16.7426,16.7332,16.7379,19300.0
2013-08-09 12:55:00,35.45,35.46,35.42,35.42,35100.0,16.7379,16.7426,16.7237,16.7237,35100.0
2013-08-09 13:00:00,35.43,35.43,35.42,35.42,23800.0,16.7285,16.7285,16.7237,16.7237,23800.0
2013-08-09 13:05:00,35.43,35.44,35.42,35.43,28000.0,16.7285,16.7332,16.7237,16.7285,28000.0
2013-08-09 13:10:00,35.44,35.45,35.41,35.41,23500.0,16.7332,16.7379,16.719,16.719,23500.0
2013-08-09 13:15:00,35.41,35.44,35.41,35.43,51600.0,16.719,16.7332,16.719,16.7285,51600.0
2013-08-09 13:20:00,35.43,35.46,35.43,35.46,24900.0,16.7285,16.7426,16.7285,16.7426,24900.0
2013-08-09 13:25:00,35.46,35.49,35.45,35.48,29000.0,16.7426,16.7568,16.7379,16.7521,29000.0
2013-08-09 13:30:00,35.48,35.49,35.47,35.47,29000.0,16.7521,16.7568,16.7474,16.7474,29000.0
2013-08-09 13:35:00,35.47,35.48,35.46,35.48,23100.0,16.7474,16.7521,16.7426,16.7521,23100.0
2013-08-09 13:40:00,35.48,35.48,35.47,35.47,24600.0,16.7521,16.7521,16.7474,16.7474,24600.0
2013-08-09 13:45:00,35.48,35.48,35.46,35.47,20800.0,16.7521,16.7521,16.7426,16.7474,20800.0
2013-08-09 13:50:00,35.46,35.48,35.46,35.48,32400.0,16.7426,16.7521,16.7426,16.7521,32400.0
2013-08-09 13:55:00,35.48,35.48,35.46,35.47,20700.0,16.7521,16.7521,16.7426,16.7474,20700.0
2013-08-09 14:00:00,35.47,35.47,35.43,35.44,50000.0,16.7474,16.7474,16.7285,16.7332,50000.0
2013-08-09 14:05:00,35.44,35.44,35.4,35.41,51700.0,16.7332,16.7332,16.7143,16.719,51700.0
2013-08-09 14:10:00,35.41,35.43,35.4,35.43,22600.0,16.719,16.7285,16.7143,16.7285,22600.0
2013-08-09 14:15:00,35.43,35.46,35.41,35.44,58800.0,16.7285,16.7426,16.719,16.7332,58800.0
2013-08-09 14:20:00,35.44,35.47,35.43,35.47,45200.0,16.7332,16.7474,16.7285,16.7474,45200.0
2013-08-09 14:25:00,35.47,35.47,35.45,35.46,19500.0,16.7474,16.7474,16.7379,16.7426,19500.0
2013-08-09 14:30:00,35.46,35.46,35.43,35.45,32000.0,16.7426,16.7426,16.7285,16.7379,32000.0
2013-08-09 14:35:00,35.45,35.45,35.4,35.41,32800.0,16.7379,16.7379,16.7143,16.719,32800.0
2013-08-09 14:40:00,35.41,35.42,35.38,35.4,57900.0,16.719,16.7237,16.7049,16.7143,57900.0
2013-08-09 14:45:00,35.39,35.4,35.38,35.4,50300.0,16.7096,16.7143,16.7049,16.7143,50300.0
2013-08-09 14:50:00,35.4,35.41,35.38,35.41,46900.0,16.7143,16.719,16.7049,16.719,46900.0
2013-08-09 14:55:00,35.41,35.42,35.39,35.41,32000.0,16.719,16.7237,16.7096,16.719,32000.0
2013-08-09 15:00:00,35.41,35.43,35.39,35.41,49700.0,16.719,16.7285,16.7096,16.719,49700.0
2013-08-09 15:05:00,35.41,35.42,35.39,35.39,47100.0,16.719,16.7237,16.7096,16.7096,47100.0
2013-08-09 15:10:00,35.39,35.4,35.37,35.38,49500.0,16.7096,16.7143,16.7001,16.7049,49500.0
2013-08-09 15:15:00,35.38,35.4,35.38,35.39,29000.0,16.7049,16.7143,16.7049,16.7096,29000.0
2013-08-09 15:20:00,35.39,35.42,35.39,35.4,61600.0,16.7096,16.7237,16.7096,16.7143,61600.0
2013-08-09 15:25:00,35.4,35.42,35.39,35.4,45600.0,16.7143,16.7237,16.7096,16.7143,45600.0
2013-08-09 15:30:00,35.4,35.42,35.38,35.38,100300.0,16.7143,16.7237,16.7049,16.7049,100300.0
2013-08-09 15:35:00,35.39,35.42,35.38,35.41,59800.0,16.7096,16.7237,16.7049,16.719,59800.0
2013-08-09 15:40:00,35.41,35.41,35.37,35.37,86400.0,16.719,16.719,16.7001,16.7001,86400.0
2013-08-09 15:45:00,35.37,35.38,35.35,35.36,119200.0,16.7001,16.7049,16.6907,16.6954,119200.0
2013-08-09 15:50:00,35.36,35.36,35.35,35.35,106300.0,16.6954,16.6954,16.6907,16.6907,106300.0
2013-08-09 15:55:00,35.36,35.37,35.34,35.35,351000.0,16.6954,16.7001,16.686,16.6907,351000.0
2013-08-12 09:30:00,35.25,35.26,35.13,35.24,143600.0,16.6435,16.6482,16.5868,16.6388,143600.0
2013-08-12 09:35:00,35.24,35.28,35.11,35.12,57500.0,16.6388,16.6576,16.5774,16.5821,57500.0
2013-08-12 09:40:00,35.12,35.13,35.08,35.13,75700.0,16.5821,16.5868,16.5632,16.5868,75700.0
2013-08-12 09:45:00,35.14,35.19,35.14,35.17,72500.0,16.5915,16.6151,16.5915,16.6057,72500.0
2013-08-12 09:50:00,35.16,35.19,35.12,35.13,262600.0,16.601,16.6151,16.5821,16.5868,262600.0
2013-08-12 09:55:00,35.14,35.15,35.1,35.13,128500.0,16.5915,16.5963,16.5727,16.5868,128500.0
2013-08-12 10:00:00,35.13,35.2,35.12,35.15,82800.0,16.5868,16.6199,16.5821,16.5963,82800.0
2013-08-12 10:05:00,35.15,35.17,35.11,35.15,82000.0,16.5963,16.6057,16.5774,16.5963,82000.0
2013-08-12 10:10:00,35.15,35.15,35.1,35.12,55100.0,16.5963,16.5963,16.5727,16.5821,55100.0
2013-08-12 10:15:00,35.12,35.12,35.09,35.12,90200.0,16.5821,16.5821,16.5679,16.5821,90200.0
2013-08-12 10:20:00,35.12,35.14,35.1,35.13,68900.0,16.5821,16.5915,16.5727,16.5868,68900.0
2013-08-12 10:25:00,35.13,35.15,35.09,35.1,61400.0,16.5868,16.5963,16.5679,16.5727,61400.0
2013-08-12 10:30:00,35.11,35.13,35.1,35.12,30700.0,16.5774,16.5868,16.5727,16.5821,30700.0
2013-08-12 10:35:00,35.12,35.14,35.1,35.11,52000.0,16.5821,16.5915,16.5727,16.5774,52000.0
2013-08-12 10:40:00,35.11,35.13,35.1,35.13,41500.0,16.5774,16.5868,16.5727,16.5868,41500.0
2013-08-12 10:45:00,35.13,35.14,35.11,35.13,54700.0,16.5868,16.5915,16.5774,16.5868,54700.0
2013-08-12 10:50:00,35.13,35.17,35.13,35.16,39400.0,16.5868,16.6057,16.5868,16.601,39400.0
2013-08-12 10:55:00,35.17,35.18,35.15,35.16,56300.0,16.6057,16.6104,16.5963,16.601,56300.0
2013-08-12 11:00:00,35.15,35.18,35.15,35.16,56200.0,16.5963,16.6104,16.5963,16.601,56200.0
2013-08-12 11:05:00,35.17,35.17,35.14,35.15,39900.0,16.6057,16.6057,16.5915,16.5963,39900.0
2013-08-12 11:10:00,35.14,35.18,35.14,35.17,47600.0,16.5915,16.6104,16.5915,16.6057,47600.0
2013-08-12 11:15:00,35.17,35.2,35.15,35.2,71500.0,16.6057,16.6199,16.5963,16.6199,71500.0
2013-08-12 11:20:00,35.2,35.23,35.19,35.2,85100.0,16.6199,16.634,16.6151,16.6199,85100.0
2013-08-12 11:25:00,35.2,35.2,35.18,35.2,35500.0,16.6199,16.6199,16.6104,16.6199,35500.0
2013-08-12 11:30:00,35.19,35.22,35.18,35.19,59200.0,16.6151,16.6293,16.6104,16.6151,59200.0
2013-08-12 11:35:00,35.2,35.25,35.19,35.24,66700.0,16.6199,16.6435,16.6151,16.6388,66700.0
2013-08-12 11:40:00,35.24,35.25,35.22,35.24,49000.0,16.6388,16.6435,16.6293,16.6388,49000.0
2013-08-12 11:45:00,35.24,35.24,35.2,35.2,59500.0,16.6388,16.6388,16.6199,16.6199,59500.0
2013-08-12 11:50:00,35.21,35.22,35.19,35.2,57700.0,16.6246,16.6293,16.6151,16.6199,57700.0
2013-08-12 11:55:00,35.2,35.21,35.19,35.21,27900.0,16.6199,16.6246,16.6151,16.6246,27900.0
2013-08-12 12:00:00,35.21,35.22,35.18,35.2,38000.0,16.6246,16.6293,16.6104,16.6199,38000.0
2013-08-12 12:05:00,35.2,35.21,35.19,35.21,36400.0,16.6199,16.6246,16.6151,16.6246,36400.0
2013-08-12 12:10:00,35.21,35.21,35.18,35.2,36300.0,16.6246,16.6246,16.6104,16.6199,36300.0
2013-08-12 12:15:00,35.2,35.21,35.17,35.18,29400.0,16.6199,16.6246,16.6057,16.6104,29400.0
2013-08-12 12:20:00,35.17,35.2,35.17,35.2,24500.0,16.6057,16.6199,16.6057,16.6199,24500.0
2013-08-12 12:25:00,35.19,35.19,35.16,35.18,32200.0,16.6151,16.6151,16.601,16.6104,32200.0
2013-08-12 12:30:00,35.18,35.18,35.15,35.17,42100.0,16.6104,16.6104,16.5963,16.6057,42100.0
2013-08-12 12:35:00,35.16,35.17,35.15,35.16,22100.0,16.601,16.6057,16.5963,16.601,22100.0
2013-08-12 12:40:00,35.15,35.18,35.15,35.17,31600.0,16.5963,16.6104,16.5963,16.6057,31600.0
2013-08-12 12:45:00,35.17,35.17,35.14,35.15,38100.0,16.6057,16.6057,16.5915,16.5963,38100.0
2013-08-12 12:50:00,35.15,35.18,35.14,35.18,39100.0,16.5963,16.6104,16.5915,16.6104,39100.0
2013-08-12 12:55:00,35.18,35.18,35.15,35.16,18700.0,16.6104,16.6104,16.5963,16.601,18700.0
2013-08-12 13:00:00,35.16,35.18,35.14,35.14,37300.0,16.601,16.6104,16.5915,16.5915,37300.0
2013-08-12 13:05:00,35.14,35.15,35.12,35.13,18700.0,16.5915,16.5963,16.5821,16.5868,18700.0
2013-08-12 13:10:00,35.13,35.13,35.11,35.12,38400.0,16.5868,16.5868,16.5774,16.5821,38400.0
2013-08-12 13:15:00,35.11,35.12,35.09,35.12,58600.0,16.5774,16.5821,16.5679,16.5821,58600.0
2013-08-12 13:20:00,35.12,35.12,35.1,35.12,17500.0,16.5821,16.5821,16.5727,16.5821,17500.0
2013-08-12 13:25:00,35.11,35.11,35.09,35.11,44600.0,16.5774,16.5774,16.5679,16.5774,44600.0
2013-08-12 13:30:00,35.11,35.11,35.09,35.1,80700.0,16.5774,16.5774,16.5679,16.5727,80700.0
2013-08-12 13:35:00,35.11,35.12,35.08,35.1,37400.0,16.5774,16.5821,16.5632,16.5727,37400.0
2013-08-12 13:40:00,35.1,35.1,35.06,35.07,60500.0,16.5727,16.5727,16.5538,16.5585,60500.0
2013-08-12 13:45:00,35.08,35.08,35.05,35.06,35500.0,16.5632,16.5632,16.549,16.5538,35500.0
2013-08-12 13:50:00,35.05,35.07,35.05,35.05,78800.0,16.549,16.5585,16.549,16.549,78800.0
2013-08-12 13:55:00,35.06,35.07,35.05,35.06,34800.0,16.5538,16.5585,16.549,16.5538,34800.0
2013-08-12 14:00:00,35.07,35.07,35.05,35.06,51000.0,16.5585,16.5585,16.549,16.5538,51000.0
2013-08-12 14:05:00,35.06,35.07,35.05,35.07,29500.0,16.5538,16.5585,16.549,16.5585,29500.0
2013-08-12 14:10:00,35.06,35.07,35.05,35.06,52200.0,16.5538,16.5585,16.549,16.5538,52200.0
2013-08-12 14:15:00,35.07,35.1,35.06,35.1,44200.0,16.5585,16.5727,16.5538,16.5727,44200.0
2013-08-12 14:20:00,35.1,35.13,35.1,35.13,45500.0,16.5727,16.5868,16.5727,16.5868,45500.0
2013-08-12 14:25:00,35.13,35.13,35.09,35.1,30300.0,16.5868,16.5868,16.5679,16.5727,30300.0
2013-08-12 14:30:00,35.09,35.11,35.07,35.09,57400.0,16.5679,16.5774,16.5585,16.5679,57400.0
2013-08-12 14:35:00,35.09,35.11,35.07,35.09,39200.0,16.5679,16.5774,16.5585,16.5679,39200.0
2013-08-12 14:40:00,35.1,35.11,35.09,35.1,37100.0,16.5727,16.5774,16.5679,16.5727,37100.0
2013-08-12 14:45:00,35.11,35.13,35.1,35.12,30800.0,16.5774,16.5868,16.5727,16.5821,30800.0
2013-08-12 14:50:00,35.12,35.13,35.1,35.11,26800.0,16.5821,16.5868,16.5727,16.5774,26800.0
2013-08-12 14:55:00,35.1,35.12,35.1,35.12,41200.0,16.5727,16.5821,16.5727,16.5821,41200.0
2013-08-12 15:00:00,35.12,35.13,35.1,35.11,49000.0,16.5821,16.5868,16.5727,16.5774,49000.0
2013-08-12 15:05:00,35.11,35.11,35.1,35.11,31200.0,16.5774,16.5774,16.5727,16.5774,31200.0
2013-08-12 15:10:00,35.11,35.14,35.11,35.14,74700.0,16.5774,16.5915,16.5774,16.5915,74700.0
2013-08-12 15:15:00,35.14,35.14,35.1,35.13,54300.0,16.5915,16.5915,16.5727,16.5868,54300.0
2013-08-12 15:20:00,35.12,35.14,35.12,35.13,35500.0,16.5821,16.5915,16.5821,16.5868,35500.0
2013-08-12 15:25:00,35.13,35.15,35.13,35.14,37300.0,16.5868,16.5963,16.5868,16.5915,37300.0
2013-08-12 15:30:00,35.15,35.16,35.13,35.15,83300.0,16.5963,16.601,16.5868,16.5963,83300.0
2013-08-12 15:35:00,35.15,35.17,35.15,35.16,76400.0,16.5963,16.6057,16.5963,16.601,76400.0
2013-08-12 15:40:00,35.17,35.17,35.16,35.17,42000.0,16.6057,16.6057,16.601,16.6057,42000.0
2013-08-12 15:45:00,35.16,35.18,35.15,35.17,126300.0,16.601,16.6104,16.5963,16.6057,126300.0
2013-08-12 15:50:00,35.17,35.18,35.16,35.18,96500.0,16.6057,16.6104,16.601,16.6104,96500.0
2013-08-12 15:55:00,35.18,35.18,35.15,35.15,221100.0,16.6104,16.6104,16.5963,16.5963,221100.0
2013-08-13 09:30:00,35.17,35.22,35.13,35.22,98700.0,16.6057,16.6293,16.5868,16.6293,98700.0
2013-08-13 09:35:00,35.22,35.25,35.15,35.15,70300.0,16.6293,16.6435,16.5963,16.5963,70300.0
2013-08-13 09:40:00,35.16,35.2,35.13,35.18,96000.0,16.601,16.6199,16.5868,16.6104,96000.0
2013-08-13 09:45:00,35.18,35.22,35.17,35.17,103500.0,16.6104,16.6293,16.6057,16.6057,103500.0
2013-08-13 09:50:00,35.18,35.19,35.1,35.11,93800.0,16.6104,16.6151,16.5727,16.5774,93800.0
2013-08-13 09:55:00,35.11,35.16,35.09,35.15,71300.0,16.5774,16.601,16.5679,16.5963,71300.0
2013-08-13 10:00:00,35.14,35.16,35.09,35.11,57700.0,16.5915,16.601,16.5679,16.5774,57700.0
2013-08-13 10:05:00,35.1,35.12,35.07,35.12,120800.0,16.5727,16.5821,16.5585,16.5821,120800.0
2013-08-13 10:10:00,35.11,35.13,35.08,35.12,131500.0,16.5774,16.5868,16.5632,16.5821,131500.0
2013-08-13 10:15:00,35.13,35.14,35.08,35.14,128300.0,16.5868,16.5915,16.5632,16.5915,128300.0
2013-08-13 10:20:00,35.14,35.16,35.12,35.14,70900.0,16.5915,16.601,16.5821,16.5915,70900.0
2013-08-13 10:25:00,35.13,35.17,35.13,35.16,72800.0,16.5868,16.6057,16.5868,16.601,72800.0
2013-08-13 10:30:00,35.15,35.15,35.11,35.12,48300.0,16.5963,16.5963,16.5774,16.5821,48300.0
2013-08-13 10:35:00,35.12,35.13,35.1,35.12,41600.0,16.5821,16.5868,16.5727,16.5821,41600.0
2013-08-13 10:40:00,35.11,35.12,35.05,35.05,60000.0,16.5774,16.5821,16.549,16.549,60000.0
2013-08-13 10:45:00,35.06,35.08,35.04,35.08,93200.0,16.5538,16.5632,16.5443,16.5632,93200.0
2013-08-13 10:50:00,35.08,35.08,35.02,35.02,85600.0,16.5632,16.5632,16.5349,16.5349,85600.0
2013-08-13 10:55:00,35.03,35.05,35.01,35.02,58100.0,16.5396,16.549,16.5302,16.5349,58100.0
2013-08-13 11:00:00,35.02,35.05,35.01,35.04,63300.0,16.5349,16.549,16.5302,16.5443,63300.0
2013-08-13 11:05:00,35.03,35.06,35.02,35.05,41400.0,16.5396,16.5538,16.5349,16.549,41400.0
2013-08-13 11:10:00,35.05,35.06,35.02,35.03,84800.0,16.549,16.5538,16.5349,16.5396,84800.0
2013-08-13 11:15:00,35.02,35.04,35.01,35.04,63200.0,16.5349,16.5443,16.5302,16.5443,63200.0
2013-08-13 11:20:00,35.04,35.07,35.02,35.07,41400.0,16.5443,16.5585,16.5349,16.5585,41400.0
2013-08-13 11:25:00,35.07,35.07,35.05,35.07,22700.0,16.5585,16.5585,16.549,16.5585,22700.0
2013-08-13 11:30:00,35.07,35.12,35.06,35.11,90200.0,16.5585,16.5821,16.5538,16.5774,90200.0
2013-08-13 11:35:00,35.11,35.13,35.09,35.12,69600.0,16.5774,16.5868,16.5679,16.5821,69600.0
2013-08-13 11:40:00,35.12,35.13,35.11,35.13,41700.0,16.5821,16.5868,16.5774,16.5868,41700.0
2013-08-13 11:45:00,35.13,35.14,35.11,35.12,54800.0,16.5868,16.5915,16.5774,16.5821,54800.0
2013-08-13 11:50:00,35.13,35.13,35.07,35.07,43800.0,16.5868,16.5868,16.5585,16.5585,43800.0
2013-08-13 11:55:00,35.07,35.09,35.05,35.05,41600.0,16.5585,16.5679,16.549,16.549,41600.0
2013-08-13 12:00:00,35.05,35.05,35.02,35.02,64800.0,16.549,16.549,16.5349,16.5349,64800.0
2013-08-13 12:05:00,35.02,35.03,35.01,35.02,66500.0,16.5349,16.5396,16.5302,16.5349,66500.0
2013-08-13 12:10:00,35.02,35.04,35.01,35.04,45000.0,16.5349,16.5443,16.5302,16.5443,45000.0
2013-08-13 12:15:00,35.04,35.08,35.02,35.08,53000.0,16.5443,16.5632,16.5349,16.5632,53000.0
2013-08-13 12:20:00,35.08,35.11,35.08,35.1,59800.0,16.5632,16.5774,16.5632,16.5727,59800.0
2013-08-13 12:25:00,35.09,35.15,35.09,35.14,60100.0,16.5679,16.5963,16.5679,16.5915,60100.0
2013-08-13 12:30:00,35.14,35.17,35.14,35.16,54600.0,16.5915,16.6057,16.5915,16.601,54600.0
2013-08-13 12:35:00,35.16,35.18,35.15,35.17,36200.0,16.601,16.6104,16.5963,16.6057,36200.0
2013-08-13 12:40:00,35.16,35.18,35.16,35.17,47000.0,16.601,16.6104,16.601,16.6057,47000.0
2013-08-13 12:45:00,35.16,35.2,35.16,35.19,54500.0,16.601,16.6199,16.601,16.6151,54500.0
2013-08-13 12:50:00,35.19,35.21,35.18,35.19,31700.0,16.6151,16.6246,16.6104,16.6151,31700.0
2013-08-13 12:55:00,35.19,35.21,35.18,35.18,87600.0,16.6151,16.6246,16.6104,16.6104,87600.0
2013-08-13 13:00:00,35.18,35.22,35.18,35.22,70800.0,16.6104,16.6293,16.6104,16.6293,70800.0
2013-08-13 13:05:00,35.22,35.24,35.21,35.24,31100.0,16.6293,16.6388,16.6246,16.6388,31100.0
2013-08-13 13:10:00,35.24,35.25,35.23,35.24,50400.0,16.6388,16.6435,16.634,16.6388,50400.0
2013-08-13 13:15:00,35.25,35.25,35.23,35.23,32900.0,16.6435,16.6435,16.634,16.634,32900.0
2013-08-13 13:20:00,35.24,35.25,35.23,35.24,35400.0,16.6388,16.6435,16.634,16.6388,35400.0
2013-08-13 13:25:00,35.23,35.27,35.23,35.26,82900.0,16.634,16.6529,16.634,16.6482,82900.0
2013-08-13 13:30:00,35.25,35.26,35.22,35.23,57800.0,16.6435,16.6482,16.6293,16.634,57800.0
2013-08-13 13:35:00,35.23,35.23,35.21,35.22,26500.0,16.634,16.634,16.6246,16.6293,26500.0
2013-08-13 13:40:00,35.22,35.22,35.2,35.22,33000.0,16.6293,16.6293,16.6199,16.6293,33000.0
2013-08-13 13:45:00,35.22,35.24,35.21,35.23,46500.0,16.6293,16.6388,16.6246,16.634,46500.0
2013-08-13 13:50:00,35.23,35.24,35.22,35.23,26100.0,16.634,16.6388,16.6293,16.634,26100.0
2013-08-13 13:55:00,35.23,35.25,35.22,35.23,31000.0,16.634,16.6435,16.6293,16.634,31000.0
2013-08-13 14:00:00,35.24,35.24,35.22,35.23,37900.0,16.6388,16.6388,16.6293,16.634,37900.0
2013-08-13 14:05:00,35.23,35.23,35.21,35.23,31000.0,16.634,16.634,16.6246,16.634,31000.0
2013-08-13 14:10:00,35.23,35.23,35.21,35.22,29200.0,16.634,16.634,16.6246,16.6293,29200.0
2013-08-13 14:15:00,35.23,35.23,35.21,35.23,43200.0,16.634,16.634,16.6246,16.634,43200.0
2013-08-13 14:20:00,35.23,35.24,35.21,35.21,60800.0,16.634,16.6388,16.6246,16.6246,60800.0
2013-08-13 14:25:00,35.22,35.23,35.21,35.23,39200.0,16.6293,16.634,16.6246,16.634,39200.0
2013-08-13 14:30:00,35.22,35.23,35.2,35.21,75300.0,16.6293,16.634,16.6199,16.6246,75300.0
2013-08-13 14:35:00,35.2,35.21,35.18,35.19,108800.0,16.6199,16.6246,16.6104,16.6151,108800.0
2013-08-13 14:40:00,35.2,35.21,35.19,35.21,52000.0,16.6199,16.6246,16.6151,16.6246,52000.0
2013-08-13 14:45:00,35.21,35.22,35.18,35.2,88900.0,16.6246,16.6293,16.6104,16.6199,88900.0
2013-08-13 14:50:00,35.2,35.21,35.19,35.2,68800.0,16.6199,16.6246,16.6151,16.6199,68800.0
2013-08-13 14:55:00,35.2,35.2,35.17,35.2,55600.0,16.6199,16.6199,16.6057,16.6199,55600.0
2013-08-13 15:00:00,35.19,35.2,35.18,35.18,82900.0,16.6151,16.6199,16.6104,16.6104,82900.0
2013-08-13 15:05:00,35.19,35.19,35.16,35.17,54600.0,16.6151,16.6151,16.601,16.6057,54600.0
2013-08-13 15:10:00,35.16,35.19,35.16,35.18,100800.0,16.601,16.6151,16.601,16.6104,100800.0
2013-08-13 15:15:00,35.17,35.19,35.16,35.19,76000.0,16.6057,16.6151,16.601,16.6151,76000.0
2013-08-13 15:20:00,35.19,35.23,35.18,35.22,84800.0,16.6151,16.634,16.6104,16.6293,84800.0
2013-08-13 15:25:00,35.22,35.22,35.2,35.2,61300.0,16.6293,16.6293,16.6199,16.6199,61300.0
2013-08-13 15:30:00,35.21,35.21,35.19,35.19,58400.0,16.6246,16.6246,16.6151,16.6151,58400.0
2013-08-13 15:35:00,35.2,35.2,35.18,35.18,110800.0,16.6199,16.6199,16.6104,16.6104,110800.0
2013-08-13 15:40:00,35.18,35.2,35.18,35.18,121100.0,16.6104,16.6199,16.6104,16.6104,121100.0
2013-08-13 15:45:00,35.18,35.21,35.18,35.21,102900.0,16.6104,16.6246,16.6104,16.6246,102900.0
2013-08-13 15:50:00,35.21,35.22,35.2,35.21,202200.0,16.6246,16.6293,16.6199,16.6246,202200.0
2013-08-13 15:55:00,35.21,35.23,35.2,35.23,230200.0,16.6246,16.634,16.6199,16.634,230200.0
2013-08-14 09:30:00,35.23,35.23,35.1,35.14,131600.0,16.634,16.634,16.5727,16.5915,131600.0
2013-08-14 09:35:00,35.14,35.22,35.11,35.21,59100.0,16.5915,16.6293,16.5774,16.6246,59100.0
2013-08-14 09:40:00,35.21,35.23,35.16,35.19,89400.0,16.6246,16.634,16.601,16.6151,89400.0
2013-08-14 09:45:00,35.18,35.22,35.17,35.17,62300.0,16.6104,16.6293,16.6057,16.6057,62300.0
2013-08-14 09:50:00,35.17,35.2,35.14,35.2,110800.0,16.6057,16.6199,16.5915,16.6199,110800.0
2013-08-14 09:55:00,35.2,35.24,35.19,35.22,43100.0,16.6199,16.6388,16.6151,16.6293,43100.0
2013-08-14 10:00:00,35.23,35.25,35.17,35.21,72200.0,16.634,16.6435,16.6057,16.6246,72200.0
2013-08-14 10:05:00,35.2,35.2,35.14,35.18,48900.0,16.6199,16.6199,16.5915,16.6104,48900.0
2013-08-14 10:10:00,35.17,35.17,35.1,35.11,40300.0,16.6057,16.6057,16.5727,16.5774,40300.0
2013-08-14 10:15:00,35.11,35.12,35.08,35.08,46600.0,16.5774,16.5821,16.5632,16.5632,46600.0
2013-08-14 10:20:00,35.08,35.09,35.04,35.09,90600.0,16.5632,16.5679,16.5443,16.5679,90600.0
2013-08-14 10:25:00,35.09,35.09,35.04,35.05,48400.0,16.5679,16.5679,16.5443,16.549,48400.0
2013-08-14 10:30:00,35.04,35.11,35.04,35.1,65200.0,16.5443,16.5774,16.5443,16.5727,65200.0
2013-08-14 10:35:00,35.11,35.11,35.08,35.09,26100.0,16.5774,16.5774,16.5632,16.5679,26100.0
2013-08-14 10:40:00,35.08,35.11,35.08,35.11,38500.0,16.5632,16.5774,16.5632,16.5774,38500.0
2013-08-14 10:45:00,35.11,35.11,35.08,35.09,51000.0,16.5774,16.5774,16.5632,16.5679,51000.0
2013-08-14 10:50:00,35.08,35.11,35.08,35.11,39800.0,16.5632,16.5774,16.5632,16.5774,39800.0
2013-08-14 10:55:00,35.11,35.15,35.11,35.13,30600.0,16.5774,16.5963,16.5774,16.5868,30600.0
2013-08-14 11:00:00,35.13,35.16,35.12,35.15,57600.0,16.5868,16.601,16.5821,16.5963,57600.0
2013-08-14 11:05:00,35.14,35.18,35.14,35.18,23500.0,16.5915,16.6104,16.5915,16.6104,23500.0
2013-08-14 11:10:00,35.17,35.17,35.12,35.15,35400.0,16.6057,16.6057,16.5821,16.5963,35400.0
2013-08-14 11:15:00,35.14,35.18,35.13,35.16,34900.0,16.5915,16.6104,16.5868,16.601,34900.0
2013-08-14 11:20:00,35.17,35.17,35.15,35.15,41900.0,16.6057,16.6057,16.5963,16.5963,41900.0
2013-08-14 11:25:00,35.14,35.15,35.12,35.15,52100.0,16.5915,16.5963,16.5821,16.5963,52100.0
2013-08-14 11:30:00,35.15,35.17,35.14,35.14,64000.0,16.5963,16.6057,16.5915,16.5915,64000.0
2013-08-14 11:35:00,35.14,35.15,35.11,35.11,36900.0,16.5915,16.5963,16.5774,16.5774,36900.0
2013-08-14 11:40:00,35.12,35.12,35.04,35.06,246500.0,16.5821,16.5821,16.5443,16.5538,246500.0
2013-08-14 11:45:00,35.06,35.06,35.02,35.03,77400.0,16.5538,16.5538,16.5349,16.5396,77400.0
2013-08-14 11:50:00,35.02,35.04,34.95,34.95,469700.0,16.5349,16.5443,16.5018,16.5018,469700.0
2013-08-14 11:55:00,34.95,34.97,34.94,34.94,79800.0,16.5018,16.5113,16.4971,16.4971,79800.0
2013-08-14 12:00:00,34.94,34.96,34.91,34.94,119900.0,16.4971,16.5066,16.4829,16.4971,119900.0
2013-08-14 12:05:00,34.93,34.95,34.88,34.89,114600.0,16.4924,16.5018,16.4688,16.4735,114600.0
2013-08-14 12:10:00,34.88,34.89,34.85,34.87,98800.0,16.4688,16.4735,16.4546,16.4641,98800.0
2013-08-14 12:15:00,34.87,34.87,34.85,34.85,78500.0,16.4641,16.4641,16.4546,16.4546,78500.0
2013-08-14 12:20:00,34.86,34.87,34.81,34.82,108400.0,16.4593,16.4641,16.4357,16.4405,108400.0
2013-08-14 12:25:00,34.82,34.88,34.81,34.88,61900.0,16.4405,16.4688,16.4357,16.4688,61900.0
2013-08-14 12:30:00,34.88,34.9,34.88,34.9,45200.0,16.4688,16.4782,16.4688,16.4782,45200.0
2013-08-14 12:35:00,34.9,34.9,34.85,34.86,41800.0,16.4782,16.4782,16.4546,16.4593,41800.0
2013-08-14 12:40:00,34.87,34.88,34.85,34.88,32500.0,16.4641,16.4688,16.4546,16.4688,32500.0
2013-08-14 12:45:00,34.88,34.91,34.87,34.91,54300.0,16.4688,16.4829,16.4641,16.4829,54300.0
2013-08-14 12:50:00,34.91,34.92,34.89,34.89,27600.0,16.4829,16.4877,16.4735,16.4735,27600.0
2013-08-14 12:55:00,34.89,34.9,34.88,34.9,28000.0,16.4735,16.4782,16.4688,16.4782,28000.0
2013-08-14 13:00:00,34.9,34.91,34.87,34.91,60900.0,16.4782,16.4829,16.4641,16.4829,60900.0
2013-08-14 13:05:00,34.91,34.96,34.91,34.96,54300.0,16.4829,16.5066,16.4829,16.5066,54300.0
2013-08-14 13:10:00,34.97,34.97,34.93,34.96,49800.0,16.5113,16.5113,16.4924,16.5066,49800.0
2013-08-14 13:15:00,34.95,34.99,34.95,34.98,48200.0,16.5018,16.5207,16.5018,16.516,48200.0
2013-08-14 13:20:00,34.98,35.01,34.98,35.01,61900.0,16.516,16.5302,16.516,16.5302,61900.0
2013-08-14 13:25:00,35.01,35.01,34.98,34.98,31600.0,16.5302,16.5302,16.516,16.516,31600.0
2013-08-14 13:30:00,34.98,34.99,34.95,34.98,98400.0,16.516,16.5207,16.5018,16.516,98400.0
2013-08-14 13:35:00,34.98,35.02,34.96,35.0,51200.0,16.516,16.5349,16.5066,16.5254,51200.0
2013-08-14 13:40:00,34.99,35.0,34.98,34.98,26700.0,16.5207,16.5254,16.516,16.516,26700.0
2013-08-14 13:45:00,34.97,34.98,34.95,34.98,73400.0,16.5113,16.516,16.5018,16.516,73400.0
2013-08-14 13:50:00,34.97,34.99,34.97,34.98,19200.0,16.5113,16.5207,16.5113,16.516,19200.0
2013-08-14 13:55:00,34.97,34.98,34.95,34.98,36700.0,16.5113,16.516,16.5018,16.516,36700.0
2013-08-14 14:00:00,34.97,35.01,34.97,34.99,35500.0,16.5113,16.5302,16.5113,16.5207,35500.0
2013-08-14 14:05:00,34.99,35.0,34.97,34.98,26800.0,16.5207,16.5254,16.5113,16.516,26800.0
2013-08-14 14:10:00,34.98,34.99,34.97,34.98,58700.0,16.516,16.5207,16.5113,16.516,58700.0
2013-08-14 14:15:00,34.98,35.0,34.98,34.98,28400.0,16.516,16.5254,16.516,16.516,28400.0
2013-08-14 14:20:00,34.98,34.99,34.96,34.98,42500.0,16.516,16.5207,16.5066,16.516,42500.0
2013-08-14 14:25:00,34.98,35.0,34.97,34.99,29700.0,16.516,16.5254,16.5113,16.5207,29700.0
2013-08-14 14:30:00,35.0,35.01,34.99,34.99,35200.0,16.5254,16.5302,16.5207,16.5207,35200.0
2013-08-14 14:35:00,35.0,35.03,34.98,35.03,36100.0,16.5254,16.5396,16.516,16.5396,36100.0
2013-08-14 14:40:00,35.02,35.03,35.01,35.02,28200.0,16.5349,16.5396,16.5302,16.5349,28200.0
2013-08-14 14:45:00,35.01,35.04,35.01,35.03,35500.0,16.5302,16.5443,16.5302,16.5396,35500.0
2013-08-14 14:50:00,35.03,35.04,35.02,35.04,24900.0,16.5396,16.5443,16.5349,16.5443,24900.0
2013-08-14 14:55:00,35.03,35.04,35.02,35.02,37000.0,16.5396,16.5443,16.5349,16.5349,37000.0
2013-08-14 15:00:00,35.02,35.02,35.01,35.02,30100.0,16.5349,16.5349,16.5302,16.5349,30100.0
2013-08-14 15:05:00,35.02,35.04,35.01,35.04,35400.0,16.5349,16.5443,16.5302,16.5443,35400.0
2013-08-14 15:10:00,35.03,35.08,35.0,35.08,84100.0,16.5396,16.5632,16.5254,16.5632,84100.0
2013-08-14 15:15:00,35.08,35.09,35.06,35.07,65900.0,16.5632,16.5679,16.5538,16.5585,65900.0
2013-08-14 15:20:00,35.07,35.08,35.05,35.07,42000.0,16.5585,16.5632,16.549,16.5585,42000.0
2013-08-14 15:25:00,35.07,35.08,35.06,35.07,32000.0,16.5585,16.5632,16.5538,16.5585,32000.0
2013-08-14 15:30:00,35.07,35.07,35.02,35.03,62100.0,16.5585,16.5585,16.5349,16.5396,62100.0
2013-08-14 15:35:00,35.03,35.05,35.03,35.04,65900.0,16.5396,16.549,16.5396,16.5443,65900.0
2013-08-14 15:40:00,35.03,35.05,35.03,35.03,59500.0,16.5396,16.549,16.5396,16.5396,59500.0
2013-08-14 15:45:00,35.04,35.09,35.04,35.05,182900.0,16.5443,16.5679,16.5443,16.549,182900.0
2013-08-14 15:50:00,35.04,35.09,35.04,35.07,128900.0,16.5443,16.5679,16.5443,16.5585,128900.0
2013-08-14 15:55:00,35.08,35.09,35.04,35.05,461500.0,16.5632,16.5679,16.5443,16.549,461500.0
2013-08-15 09:30:00,34.78,34.93,34.76,34.84,258400.0,16.4216,16.4924,16.4121,16.4499,258400.0
2013-08-15 09:35:00,34.84,34.91,34.83,34.85,66600.0,16.4499,16.4829,16.4452,16.4546,66600.0
2013-08-15 09:40:00,34.85,34.86,34.76,34.8,76500.0,16.4546,16.4593,16.4121,16.431,76500.0
2013-08-15 09:45:00,34.79,34.82,34.75,34.75,129300.0,16.4263,16.4405,16.4074,16.4074,129300.0
2013-08-15 09:50:00,34.76,34.79,34.75,34.75,68900.0,16.4121,16.4263,16.4074,16.4074,68900.0
2013-08-15 09:55:00,34.75,34.77,34.72,34.76,121000.0,16.4074,16.4168,16.3932,16.4121,121000.0
2013-08-15 10:00:00,34.76,34.83,34.74,34.81,118000.0,16.4121,16.4452,16.4027,16.4357,118000.0
2013-08-15 10:05:00,34.8,34.81,34.71,34.71,71200.0,16.431,16.4357,16.3885,16.3885,71200.0
2013-08-15 10:10:00,34.71,34.73,34.67,34.71,116000.0,16.3885,16.398,16.3696,16.3885,116000.0
2013-08-15 10:15:00,34.7,34.74,34.68,34.73,320500.0,16.3838,16.4027,16.3743,16.398,320500.0
2013-08-15 10:20:00,34.74,34.79,34.74,34.76,53400.0,16.4027,16.4263,16.4027,16.4121,53400.0
2013-08-15 10:25:00,34.76,34.77,34.72,34.72,84200.0,16.4121,16.4168,16.3932,16.3932,84200.0
2013-08-15 10:30:00,34.73,34.74,34.69,34.72,85100.0,16.398,16.4027,16.3791,16.3932,85100.0
2013-08-15 10:35:00,34.72,34.73,34.63,34.64,123400.0,16.3932,16.398,16.3507,16.3555,123400.0
2013-08-15 10:40:00,34.63,34.65,34.61,34.64,90600.0,16.3507,16.3602,16.3413,16.3555,90600.0
2013-08-15 10:45:00,34.64,34.65,34.58,34.61,73900.0,16.3555,16.3602,16.3271,16.3413,73900.0
2013-08-15 10:50:00,34.6,34.61,34.55,34.59,83000.0,16.3366,16.3413,16.313,16.3319,83000.0
2013-08-15 10:55:00,34.59,34.61,34.56,34.61,57100.0,16.3319,16.3413,16.3177,16.3413,57100.0
2013-08-15 11:00:00,34.6,34.64,34.6,34.63,63300.0,16.3366,16.3555,16.3366,16.3507,63300.0
2013-08-15 11:05:00,34.63,34.65,34.61,34.62,59800.0,16.3507,16.3602,16.3413,16.346,59800.0
2013-08-15 11:10:00,34.63,34.66,34.63,34.64,48500.0,16.3507,16.3649,16.3507,16.3555,48500.0
2013-08-15 11:15:00,34.64,34.7,34.64,34.67,78700.0,16.3555,16.3838,16.3555,16.3696,78700.0
2013-08-15 11:20:00,34.68,34.68,34.65,34.67,51900.0,16.3743,16.3743,16.3602,16.3696,51900.0
2013-08-15 11:25:00,34.66,34.68,34.65,34.67,34900.0,16.3649,16.3743,16.3602,16.3696,34900.0
2013-08-15 11:30:00,34.66,34.67,34.63,34.64,67000.0,16.3649,16.3696,16.3507,16.3555,67000.0
2013-08-15 11:35:00,34.64,34.65,34.62,34.63,71800.0,16.3555,16.3602,16.346,16.3507,71800.0
2013-08-15 11:40:00,34.64,34.64,34.6,34.61,59200.0,16.3555,16.3555,16.3366,16.3413,59200.0
2013-08-15 11:45:00,34.6,34.62,34.6,34.61,35500.0,16.3366,16.346,16.3366,16.3413,35500.0
2013-08-15 11:50:00,34.62,34.62,34.58,34.58,53500.0,16.346,16.346,16.3271,16.3271,53500.0
2013-08-15 11:55:00,34.59,34.6,34.58,34.58,47600.0,16.3319,16.3366,16.3271,16.3271,47600.0
2013-08-15 12:00:00,34.59,34.61,34.58,34.61,41800.0,16.3319,16.3413,16.3271,16.3413,41800.0
2013-08-15 12:05:00,34.61,34.62,34.59,34.61,66400.0,16.3413,16.346,16.3319,16.3413,66400.0
2013-08-15 12:10:00,34.61,34.61,34.58,34.6,49100.0,16.3413,16.3413,16.3271,16.3366,49100.0
2013-08-15 12:15:00,34.6,34.61,34.58,34.59,37400.0,16.3366,16.3413,16.3271,16.3319,37400.0
2013-08-15 12:20:00,34.6,34.6,34.59,34.6,10900.0,16.3366,16.3366,16.3319,16.3366,10900.0
2013-08-15 12:25:00,34.6,34.6,34.58,34.59,39000.0,16.3366,16.3366,16.3271,16.3319,39000.0
2013-08-15 12:30:00,34.58,34.63,34.58,34.6,52200.0,16.3271,16.3507,16.3271,16.3366,52200.0
2013-08-15 12:35:00,34.6,34.61,34.58,34.59,40700.0,16.3366,16.3413,16.3271,16.3319,40700.0
2013-08-15 12:40:00,34.59,34.6,34.58,34.6,26900.0,16.3319,16.3366,16.3271,16.3366,26900.0
2013-08-15 12:45:00,34.6,34.6,34.57,34.58,74000.0,16.3366,16.3366,16.3224,16.3271,74000.0
2013-08-15 12:50:00,34.59,34.6,34.58,34.6,36200.0,16.3319,16.3366,16.3271,16.3366,36200.0
2013-08-15 12:55:00,34.59,34.6,34.57,34.58,38100.0,16.3319,16.3366,16.3224,16.3271,38100.0
2013-08-15 13:00:00,34.57,34.6,34.57,34.57,49400.0,16.3224,16.3366,16.3224,16.3224,49400.0
2013-08-15 13:05:00,34.57,34.58,34.55,34.56,37200.0,16.3224,16.3271,16.313,16.3177,37200.0
2013-08-15 13:10:00,34.56,34.56,34.51,34.53,89100.0,16.3177,16.3177,16.2941,16.3035,89100.0
2013-08-15 13:15:00,34.53,34.56,34.51,34.55,63300.0,16.3035,16.3177,16.2941,16.313,63300.0
2013-08-15 13:20:00,34.54,34.56,34.52,34.52,37900.0,16.3082,16.3177,16.2988,16.2988,37900.0
2013-08-15 13:25:00,34.52,34.55,34.52,34.52,52000.0,16.2988,16.313,16.2988,16.2988,52000.0
2013-08-15 13:30:00,34.52,34.55,34.51,34.54,54400.0,16.2988,16.313,16.2941,16.3082,54400.0
2013-08-15 13:35:00,34.54,34.55,34.52,34.53,42700.0,16.3082,16.313,16.2988,16.3035,42700.0
2013-08-15 13:40:00,34.53,34.57,34.52,34.56,42100.0,16.3035,16.3224,16.2988,16.3177,42100.0
2013-08-15 13:45:00,34.57,34.58,34.55,34.56,41100.0,16.3224,16.3271,16.313,16.3177,41100.0
2013-08-15 13:50:00,34.56,34.57,34.55,34.55,56900.0,16.3177,16.3224,16.313,16.313,56900.0
2013-08-15 13:55:00,34.56,34.57,34.55,34.56,32000.0,16.3177,16.3224,16.313,16.3177,32000.0
2013-08-15 14:00:00,34.56,34.57,34.54,34.56,59500.0,16.3177,16.3224,16.3082,16.3177,59500.0
2013-08-15 14:05:00,34.56,34.58,34.53,34.56,69900.0,16.3177,16.3271,16.3035,16.3177,69900.0
2013-08-15 14:10:00,34.56,34.57,34.51,34.52,66700.0,16.3177,16.3224,16.2941,16.2988,66700.0
2013-08-15 14:15:00,34.51,34.53,34.5,34.52,102600.0,16.2941,16.3035,16.2894,16.2988,102600.0
2013-08-15 14:20:00,34.53,34.53,34.51,34.53,47800.0,16.3035,16.3035,16.2941,16.3035,47800.0
2013-08-15 14:25:00,34.53,34.56,34.52,34.55,77500.0,16.3035,16.3177,16.2988,16.313,77500.0
2013-08-15 14:30:00,34.55,34.58,34.54,34.56,64400.0,16.313,16.3271,16.3082,16.3177,64400.0
2013-08-15 14:35:00,34.56,34.58,34.55,34.56,43000.0,16.3177,16.3271,16.313,16.3177,43000.0
2013-08-15 14:40:00,34.55,34.57,34.55,34.56,47800.0,16.313,16.3224,16.313,16.3177,47800.0
2013-08-15 14:45:00,34.56,34.57,34.53,34.53,54600.0,16.3177,16.3224,16.3035,16.3035,54600.0
2013-08-15 14:50:00,34.53,34.55,34.51,34.54,46200.0,16.3035,16.313,16.2941,16.3082,46200.0
2013-08-15 14:55:00,34.54,34.55,34.52,34.52,24300.0,16.3082,16.313,16.2988,16.2988,24300.0
2013-08-15 15:00:00,34.53,34.54,34.51,34.52,65000.0,16.3035,16.3082,16.2941,16.2988,65000.0
2013-08-15 15:05:00,34.52,34.53,34.51,34.52,56900.0,16.2988,16.3035,16.2941,16.2988,56900.0
2013-08-15 15:10:00,34.52,34.53,34.5,34.52,65200.0,16.2988,16.3035,16.2894,16.2988,65200.0
2013-08-15 15:15:00,34.51,34.52,34.5,34.51,105200.0,16.2941,16.2988,16.2894,16.2941,105200.0
2013-08-15 15:20:00,34.51,34.52,34.5,34.52,56900.0,16.2941,16.2988,16.2894,16.2988,56900.0
2013-08-15 15:25:00,34.52,34.53,34.51,34.53,45700.0,16.2988,16.3035,16.2941,16.3035,45700.0
2013-08-15 15:30:00,34.52,34.53,34.5,34.52,113700.0,16.2988,16.3035,16.2894,16.2988,113700.0
2013-08-15 15:35:00,34.52,34.53,34.51,34.52,111400.0,16.2988,16.3035,16.2941,16.2988,111400.0
2013-08-15 15:40:00,34.52,34.54,34.52,34.54,75300.0,16.2988,16.3082,16.2988,16.3082,75300.0
2013-08-15 15:45:00,34.54,34.58,34.54,34.58,143500.0,16.3082,16.3271,16.3082,16.3271,143500.0
2013-08-15 15:50:00,34.57,34.58,34.57,34.58,157800.0,16.3224,16.3271,16.3224,16.3271,157800.0
2013-08-15 15:55:00,34.57,34.58,34.55,34.55,482500.0,16.3224,16.3271,16.313,16.313,482500.0
2013-08-16 09:30:00,34.51,34.61,34.5,34.54,829100.0,16.2941,16.3413,16.2894,16.3082,829100.0
2013-08-16 09:35:00,34.53,34.55,34.47,34.48,117200.0,16.3035,16.313,16.2752,16.2799,117200.0
2013-08-16 09:40:00,34.47,34.5,34.43,34.48,236100.0,16.2752,16.2894,16.2563,16.2799,236100.0
2013-08-16 09:45:00,34.48,34.59,34.48,34.58,156900.0,16.2799,16.3319,16.2799,16.3271,156900.0
2013-08-16 09:50:00,34.58,34.61,34.56,34.57,211800.0,16.3271,16.3413,16.3177,16.3224,211800.0
2013-08-16 09:55:00,34.56,34.61,34.53,34.58,89400.0,16.3177,16.3413,16.3035,16.3271,89400.0
2013-08-16 10:00:00,34.58,34.61,34.56,34.57,135700.0,16.3271,16.3413,16.3177,16.3224,135700.0
2013-08-16 10:05:00,34.57,34.61,34.55,34.58,107100.0,16.3224,16.3413,16.313,16.3271,107100.0
2013-08-16 10:10:00,34.59,34.59,34.52,34.55,90000.0,16.3319,16.3319,16.2988,16.313,90000.0
2013-08-16 10:15:00,34.55,34.56,34.5,34.51,89900.0,16.313,16.3177,16.2894,16.2941,89900.0
2013-08-16 10:20:00,34.5,34.5,34.46,34.49,49600.0,16.2894,16.2894,16.2705,16.2846,49600.0
2013-08-16 10:25:00,34.49,34.49,34.45,34.47,75500.0,16.2846,16.2846,16.2658,16.2752,75500.0
2013-08-16 10:30:00,34.47,34.48,34.46,34.47,61500.0,16.2752,16.2799,16.2705,16.2752,61500.0
2013-08-16 10:35:00,34.48,34.51,34.47,34.5,83000.0,16.2799,16.2941,16.2752,16.2894,83000.0
2013-08-16 10:40:00,34.5,34.5,34.48,34.48,88800.0,16.2894,16.2894,16.2799,16.2799,88800.0
2013-08-16 10:45:00,34.49,34.52,34.49,34.51,76500.0,16.2846,16.2988,16.2846,16.2941,76500.0
2013-08-16 10:50:00,34.51,34.55,34.5,34.51,69100.0,16.2941,16.313,16.2894,16.2941,69100.0
2013-08-16 10:55:00,34.5,34.51,34.48,34.51,45000.0,16.2894,16.2941,16.2799,16.2941,45000.0
2013-08-16 11:00:00,34.51,34.53,34.5,34.53,56000.0,16.2941,16.3035,16.2894,16.3035,56000.0
2013-08-16 11:05:00,34.52,34.54,34.51,34.52,125800.0,16.2988,16.3082,16.2941,16.2988,125800.0
2013-08-16 11:10:00,34.51,34.54,34.51,34.54,85500.0,16.2941,16.3082,16.2941,16.3082,85500.0
2013-08-16 11:15:00,34.53,34.54,34.51,34.52,117800.0,16.3035,16.3082,16.2941,16.2988,117800.0
2013-08-16 11:20:00,34.52,34.54,34.51,34.54,142600.0,16.2988,16.3082,16.2941,16.3082,142600.0
2013-08-16 11:25:00,34.53,34.58,34.52,34.56,155200.0,16.3035,16.3271,16.2988,16.3177,155200.0
2013-08-16 11:30:00,34.57,34.6,34.55,34.59,132800.0,16.3224,16.3366,16.313,16.3319,132800.0
2013-08-16 11:35:00,34.59,34.6,34.57,34.59,41500.0,16.3319,16.3366,16.3224,16.3319,41500.0
2013-08-16 11:40:00,34.58,34.62,34.58,34.61,122100.0,16.3271,16.346,16.3271,16.3413,122100.0
2013-08-16 11:45:00,34.61,34.61,34.58,34.59,18400.0,16.3413,16.3413,16.3271,16.3319,18400.0
2013-08-16 11:50:00,34.58,34.61,34.58,34.6,22400.0,16.3271,16.3413,16.3271,16.3366,22400.0
2013-08-16 11:55:00,34.61,34.63,34.6,34.62,82200.0,16.3413,16.3507,16.3366,16.346,82200.0
2013-08-16 12:00:00,34.61,34.61,34.57,34.57,51000.0,16.3413,16.3413,16.3224,16.3224,51000.0
2013-08-16 12:05:00,34.58,34.58,34.55,34.55,95200.0,16.3271,16.3271,16.313,16.313,95200.0
2013-08-16 12:10:00,34.55,34.55,34.51,34.51,85000.0,16.313,16.313,16.2941,16.2941,85000.0
2013-08-16 12:15:00,34.51,34.53,34.51,34.52,60600.0,16.2941,16.3035,16.2941,16.2988,60600.0
2013-08-16 12:20:00,34.52,34.52,34.5,34.51,136600.0,16.2988,16.2988,16.2894,16.2941,136600.0
2013-08-16 12:25:00,34.51,34.52,34.49,34.5,81300.0,16.2941,16.2988,16.2846,16.2894,81300.0
2013-08-16 12:30:00,34.49,34.5,34.48,34.48,87200.0,16.2846,16.2894,16.2799,16.2799,87200.0
2013-08-16 12:35:00,34.49,34.49,34.47,34.48,79700.0,16.2846,16.2846,16.2752,16.2799,79700.0
2013-08-16 12:40:00,34.48,34.51,34.48,34.49,61000.0,16.2799,16.2941,16.2799,16.2846,61000.0
2013-08-16 12:45:00,34.5,34.5,34.49,34.49,54300.0,16.2894,16.2894,16.2846,16.2846,54300.0
2013-08-16 12:50:00,34.49,34.5,34.48,34.5,61000.0,16.2846,16.2894,16.2799,16.2894,61000.0
2013-08-16 12:55:00,34.5,34.5,34.48,34.49,125700.0,16.2894,16.2894,16.2799,16.2846,125700.0
2013-08-16 13:00:00,34.49,34.5,34.49,34.5,130500.0,16.2846,16.2894,16.2846,16.2894,130500.0
2013-08-16 13:05:00,34.5,34.5,34.45,34.45,205000.0,16.2894,16.2894,16.2658,16.2658,205000.0
2013-08-16 13:10:00,34.45,34.46,34.44,34.45,65600.0,16.2658,16.2705,16.261,16.2658,65600.0
2013-08-16 13:15:00,34.45,34.46,34.45,34.45,57100.0,16.2658,16.2705,16.2658,16.2658,57100.0
2013-08-16 13:20:00,34.45,34.47,34.45,34.46,81100.0,16.2658,16.2752,16.2658,16.2705,81100.0
2013-08-16 13:25:00,34.46,34.46,34.43,34.43,62800.0,16.2705,16.2705,16.2563,16.2563,62800.0
2013-08-16 13:30:00,34.44,34.44,34.43,34.43,25300.0,16.261,16.261,16.2563,16.2563,25300.0
2013-08-16 13:35:00,34.44,34.44,34.4,34.4,116800.0,16.261,16.261,16.2421,16.2421,116800.0
2013-08-16 13:40:00,34.4,34.41,34.33,34.34,155000.0,16.2421,16.2469,16.2091,16.2138,155000.0
2013-08-16 13:45:00,34.34,34.37,34.34,34.36,115600.0,16.2138,16.228,16.2138,16.2233,115600.0
2013-08-16 13:50:00,34.36,34.39,34.34,34.34,75200.0,16.2233,16.2374,16.2138,16.2138,75200.0
2013-08-16 13:55:00,34.34,34.35,34.33,34.34,47900.0,16.2138,16.2185,16.2091,16.2138,47900.0
2013-08-16 14:00:00,34.34,34.36,34.32,34.33,66800.0,16.2138,16.2233,16.2044,16.2091,66800.0
2013-08-16 14:05:00,34.32,34.33,34.3,34.32,58100.0,16.2044,16.2091,16.1949,16.2044,58100.0
2013-08-16 14:10:00,34.32,34.32,34.28,34.29,56700.0,16.2044,16.2044,16.1855,16.1902,56700.0
2013-08-16 14:15:00,34.28,34.29,34.25,34.27,70800.0,16.1855,16.1902,16.1713,16.1808,70800.0
2013-08-16 14:20:00,34.27,34.32,34.26,34.31,59800.0,16.1808,16.2044,16.176,16.1997,59800.0
2013-08-16 14:25:00,34.3,34.33,34.3,34.32,46000.0,16.1949,16.2091,16.1949,16.2044,46000.0
2013-08-16 14:30:00,34.32,34.32,34.29,34.3,38800.0,16.2044,16.2044,16.1902,16.1949,38800.0
2013-08-16 14:35:00,34.3,34.31,34.27,34.31,43300.0,16.1949,16.1997,16.1808,16.1997,43300.0
2013-08-16 14:40:00,34.31,34.32,34.29,34.29,47100.0,16.1997,16.2044,16.1902,16.1902,47100.0
2013-08-16 14:45:00,34.29,34.34,34.29,34.34,48000.0,16.1902,16.2138,16.1902,16.2138,48000.0
2013-08-16 14:50:00,34.34,34.37,34.33,34.36,62400.0,16.2138,16.228,16.2091,16.2233,62400.0
2013-08-16 14:55:00,34.36,34.4,34.35,34.4,57500.0,16.2233,16.2421,16.2185,16.2421,57500.0
2013-08-16 15:00:00,34.4,34.4,34.38,34.39,43700.0,16.2421,16.2421,16.2327,16.2374,43700.0
2013-08-16 15:05:00,34.39,34.4,34.37,34.38,40200.0,16.2374,16.2421,16.228,16.2327,40200.0
2013-08-16 15:10:00,34.39,34.39,34.34,34.36,59100.0,16.2374,16.2374,16.2138,16.2233,59100.0
2013-08-16 15:15:00,34.36,34.37,34.34,34.34,33500.0,16.2233,16.228,16.2138,16.2138,33500.0
2013-08-16 15:20:00,34.34,34.37,34.34,34.37,40700.0,16.2138,16.228,16.2138,16.228,40700.0
2013-08-16 15:25:00,34.37,34.37,34.33,34.33,81100.0,16.228,16.228,16.2091,16.2091,81100.0
2013-08-16 15:30:00,34.33,34.36,34.33,34.36,69300.0,16.2091,16.2233,16.2091,16.2233,69300.0
2013-08-16 15:35:00,34.36,34.37,34.33,34.37,146300.0,16.2233,16.228,16.2091,16.228,146300.0
2013-08-16 15:40:00,34.36,34.37,34.33,34.34,153800.0,16.2233,16.228,16.2091,16.2138,153800.0
2013-08-16 15:45:00,34.34,34.35,34.33,34.33,207000.0,16.2138,16.2185,16.2091,16.2091,207000.0
2013-08-16 15:50:00,34.34,34.34,34.31,34.32,141400.0,16.2138,16.2138,16.1997,16.2044,141400.0
2013-08-16 15:55:00,34.32,34.33,34.29,34.29,236300.0,16.2044,16.2091,16.1902,16.1902,236300.0
2013-08-19 09:30:00,34.28,34.3,34.23,34.23,154800.0,16.1855,16.1949,16.1619,16.1619,154800.0
2013-08-19 09:35:00,34.23,34.27,34.2,34.21,118200.0,16.1619,16.1808,16.1477,16.1524,118200.0
2013-08-19 09:40:00,34.21,34.24,34.19,34.22,111800.0,16.1524,16.1666,16.143,16.1572,111800.0
2013-08-19 09:45:00,34.22,34.22,34.16,34.19,107300.0,16.1572,16.1572,16.1288,16.143,107300.0
2013-08-19 09:50:00,34.18,34.19,34.09,34.15,140600.0,16.1383,16.143,16.0958,16.1241,140600.0
2013-08-19 09:55:00,34.15,34.2,34.15,34.2,64300.0,16.1241,16.1477,16.1241,16.1477,64300.0
2013-08-19 10:00:00,34.2,34.21,34.13,34.13,108300.0,16.1477,16.1524,16.1147,16.1147,108300.0
2013-08-19 10:05:00,34.14,34.18,34.11,34.11,120000.0,16.1194,16.1383,16.1052,16.1052,120000.0
2013-08-19 10:10:00,34.12,34.14,34.06,34.11,176900.0,16.1099,16.1194,16.0816,16.1052,176900.0
2013-08-19 10:15:00,34.1,34.13,34.08,34.09,126700.0,16.1005,16.1147,16.0911,16.0958,126700.0
2013-08-19 10:20:00,34.09,34.1,34.06,34.07,70900.0,16.0958,16.1005,16.0816,16.0863,70900.0
2013-08-19 10:25:00,34.07,34.09,34.04,34.05,94100.0,16.0863,16.0958,16.0722,16.0769,94100.0
2013-08-19 10:30:00,34.06,34.08,34.05,34.08,52100.0,16.0816,16.0911,16.0769,16.0911,52100.0
2013-08-19 10:35:00,34.08,34.12,34.07,34.12,151900.0,16.0911,16.1099,16.0863,16.1099,151900.0
2013-08-19 10:40:00,34.12,34.18,34.11,34.17,58700.0,16.1099,16.1383,16.1052,16.1336,58700.0
2013-08-19 10:45:00,34.17,34.18,34.14,34.15,65700.0,16.1336,16.1383,16.1194,16.1241,65700.0
2013-08-19 10:50:00,34.14,34.17,34.14,34.16,82800.0,16.1194,16.1336,16.1194,16.1288,82800.0
2013-08-19 10:55:00,34.17,34.17,34.1,34.1,71200.0,16.1336,16.1336,16.1005,16.1005,71200.0
2013-08-19 11:00:00,34.11,34.12,34.08,34.08,60800.0,16.1052,16.1099,16.0911,16.0911,60800.0
2013-08-19 11:05:00,34.08,34.12,34.07,34.11,35900.0,16.0911,16.1099,16.0863,16.1052,35900.0
2013-08-19 11:10:00,34.11,34.14,34.09,34.09,48200.0,16.1052,16.1194,16.0958,16.0958,48200.0
2013-08-19 11:15:00,34.11,34.14,34.09,34.09,68900.0,16.1052,16.1194,16.0958,16.0958,68900.0
2013-08-19 11:20:00,34.09,34.14,34.09,34.12,73500.0,16.0958,16.1194,16.0958,16.1099,73500.0
2013-08-19 11:25:00,34.12,34.14,34.1,34.12,47800.0,16.1099,16.1194,16.1005,16.1099,47800.0
2013-08-19 11:30:00,34.13,34.15,34.1,34.13,55300.0,16.1147,16.1241,16.1005,16.1147,55300.0
2013-08-19 11:35:00,34.14,34.22,34.13,34.18,168600.0,16.1194,16.1572,16.1147,16.1383,168600.0
2013-08-19 11:40:00,34.19,34.21,34.16,34.18,100200.0,16.143,16.1524,16.1288,16.1383,100200.0
2013-08-19 11:45:00,34.18,34.19,34.15,34.16,34000.0,16.1383,16.143,16.1241,16.1288,34000.0
2013-08-19 11:50:00,34.15,34.16,34.13,34.13,46800.0,16.1241,16.1288,16.1147,16.1147,46800.0
2013-08-19 11:55:00,34.14,34.14,34.11,34.13,57900.0,16.1194,16.1194,16.1052,16.1147,57900.0
2013-08-19 12:00:00,34.13,34.13,34.08,34.11,49700.0,16.1147,16.1147,16.0911,16.1052,49700.0
2013-08-19 12:05:00,34.11,34.12,34.1,34.11,22100.0,16.1052,16.1099,16.1005,16.1052,22100.0
2013-08-19 12:10:00,34.1,34.11,34.1,34.11,28100.0,16.1005,16.1052,16.1005,16.1052,28100.0
2013-08-19 12:15:00,34.11,34.11,34.08,34.09,43400.0,16.1052,16.1052,16.0911,16.0958,43400.0
2013-08-19 12:20:00,34.08,34.09,34.06,34.06,33200.0,16.0911,16.0958,16.0816,16.0816,33200.0
2013-08-19 12:25:00,34.06,34.09,34.05,34.09,55900.0,16.0816,16.0958,16.0769,16.0958,55900.0
2013-08-19 12:30:00,34.09,34.13,34.07,34.13,67800.0,16.0958,16.1147,16.0863,16.1147,67800.0
2013-08-19 12:35:00,34.12,34.13,34.1,34.12,41000.0,16.1099,16.1147,16.1005,16.1099,41000.0
2013-08-19 12:40:00,34.12,34.15,34.11,34.15,68000.0,16.1099,16.1241,16.1052,16.1241,68000.0
2013-08-19 12:45:00,34.14,34.17,34.13,34.16,29700.0,16.1194,16.1336,16.1147,16.1288,29700.0
2013-08-19 12:50:00,34.17,34.19,34.16,34.18,19100.0,16.1336,16.143,16.1288,16.1383,19100.0
2013-08-19 12:55:00,34.18,34.18,34.14,34.14,32700.0,16.1383,16.1383,16.1194,16.1194,32700.0
2013-08-19 13:00:00,34.15,34.15,34.12,34.13,82000.0,16.1241,16.1241,16.1099,16.1147,82000.0
2013-08-19 13:05:00,34.14,34.14,34.11,34.11,34700.0,16.1194,16.1194,16.1052,16.1052,34700.0
2013-08-19 13:10:00,34.12,34.12,34.1,34.11,31500.0,16.1099,16.1099,16.1005,16.1052,31500.0
2013-08-19 13:15:00,34.11,34.12,34.09,34.09,25700.0,16.1052,16.1099,16.0958,16.0958,25700.0
2013-08-19 13:20:00,34.1,34.1,34.07,34.07,25500.0,16.1005,16.1005,16.0863,16.0863,25500.0
2013-08-19 13:25:00,34.07,34.08,34.05,34.06,68300.0,16.0863,16.0911,16.0769,16.0816,68300.0
2013-08-19 13:30:00,34.05,34.08,34.03,34.03,83700.0,16.0769,16.0911,16.0674,16.0674,83700.0
2013-08-19 13:35:00,34.03,34.04,33.95,33.96,384500.0,16.0674,16.0722,16.0297,16.0344,384500.0
2013-08-19 13:40:00,33.97,33.97,33.93,33.94,73600.0,16.0391,16.0391,16.0202,16.025,73600.0
2013-08-19 13:45:00,33.94,33.95,33.92,33.92,60900.0,16.025,16.0297,16.0155,16.0155,60900.0
2013-08-19 13:50:00,33.92,33.94,33.91,33.94,58900.0,16.0155,16.025,16.0108,16.025,58900.0
2013-08-19 13:55:00,33.93,33.94,33.9,33.9,94600.0,16.0202,16.025,16.0061,16.0061,94600.0
2013-08-19 14:00:00,33.91,33.93,33.89,33.89,115700.0,16.0108,16.0202,16.0013,16.0013,115700.0
2013-08-19 14:05:00,33.89,33.9,33.86,33.86,101300.0,16.0013,16.0061,15.9872,15.9872,101300.0
2013-08-19 14:10:00,33.87,33.9,33.85,33.89,86200.0,15.9919,16.0061,15.9825,16.0013,86200.0
2013-08-19 14:15:00,33.89,33.91,33.88,33.9,81800.0,16.0013,16.0108,15.9966,16.0061,81800.0
2013-08-19 14:20:00,33.89,33.9,33.87,33.89,54100.0,16.0013,16.0061,15.9919,16.0013,54100.0
2013-08-19 14:25:00,33.9,33.91,33.87,33.9,72600.0,16.0061,16.0108,15.9919,16.0061,72600.0
2013-08-19 14:30:00,33.9,33.9,33.86,33.87,52800.0,16.0061,16.0061,15.9872,15.9919,52800.0
2013-08-19 14:35:00,33.87,33.9,33.85,33.9,89800.0,15.9919,16.0061,15.9825,16.0061,89800.0
2013-08-19 14:40:00,33.89,33.92,33.89,33.9,164500.0,16.0013,16.0155,16.0013,16.0061,164500.0
2013-08-19 14:45:00,33.9,33.9,33.88,33.9,67300.0,16.0061,16.0061,15.9966,16.0061,67300.0
2013-08-19 14:50:00,33.89,33.9,33.87,33.87,61000.0,16.0013,16.0061,15.9919,15.9919,61000.0
2013-08-19 14:55:00,33.87,33.91,33.86,33.89,105100.0,15.9919,16.0108,15.9872,16.0013,105100.0
2013-08-19 15:00:00,33.9,33.9,33.86,33.86,38800.0,16.0061,16.0061,15.9872,15.9872,38800.0
2013-08-19 15:05:00,33.86,33.88,33.85,33.86,71600.0,15.9872,15.9966,15.9825,15.9872,71600.0
2013-08-19 15:10:00,33.86,33.88,33.85,33.87,62200.0,15.9872,15.9966,15.9825,15.9919,62200.0
2013-08-19 15:15:00,33.86,33.9,33.86,33.88,120000.0,15.9872,16.0061,15.9872,15.9966,120000.0
2013-08-19 15:20:00,33.89,33.92,33.87,33.91,83600.0,16.0013,16.0155,15.9919,16.0108,83600.0
2013-08-19 15:25:00,33.91,33.94,33.91,33.91,88100.0,16.0108,16.025,16.0108,16.0108,88100.0
2013-08-19 15:30:00,33.92,33.93,33.9,33.91,85000.0,16.0155,16.0202,16.0061,16.0108,85000.0
2013-08-19 15:35:00,33.92,33.94,33.91,33.91,124800.0,16.0155,16.025,16.0108,16.0108,124800.0
2013-08-19 15:40:00,33.91,33.92,33.9,33.91,95500.0,16.0108,16.0155,16.0061,16.0108,95500.0
2013-08-19 15:45:00,33.92,33.93,33.9,33.91,133100.0,16.0155,16.0202,16.0061,16.0108,133100.0
2013-08-19 15:50:00,33.91,33.91,33.89,33.9,205500.0,16.0108,16.0108,16.0013,16.0061,205500.0
2013-08-19 15:55:00,33.89,33.93,33.88,33.93,743400.0,16.0013,16.0202,15.9966,16.0202,743400.0
2013-08-20 09:30:00,33.95,34.0,33.91,33.91,196400.0,16.0297,16.0533,16.0108,16.0108,196400.0
2013-08-20 09:35:00,33.92,33.93,33.89,33.9,138500.0,16.0155,16.0202,16.0013,16.0061,138500.0
2013-08-20 09:40:00,33.9,33.94,33.88,33.89,72000.0,16.0061,16.025,15.9966,16.0013,72000.0
2013-08-20 09:45:00,33.89,33.92,33.88,33.9,84300.0,16.0013,16.0155,15.9966,16.0061,84300.0
2013-08-20 09:50:00,33.89,33.91,33.88,33.9,51000.0,16.0013,16.0108,15.9966,16.0061,51000.0
2013-08-20 09:55:00,33.9,33.9,33.87,33.88,71600.0,16.0061,16.0061,15.9919,15.9966,71600.0
2013-08-20 10:00:00,33.89,33.9,33.83,33.86,135900.0,16.0013,16.0061,15.973,15.9872,135900.0
2013-08-20 10:05:00,33.85,33.87,33.82,33.87,85700.0,15.9825,15.9919,15.9683,15.9919,85700.0
2013-08-20 10:10:00,33.87,33.91,33.86,33.9,95000.0,15.9919,16.0108,15.9872,16.0061,95000.0
2013-08-20 10:15:00,33.9,33.9,33.88,33.89,57500.0,16.0061,16.0061,15.9966,16.0013,57500.0
2013-08-20 10:20:00,33.89,33.91,33.88,33.9,144400.0,16.0013,16.0108,15.9966,16.0061,144400.0
2013-08-20 10:25:00,33.9,33.93,33.9,33.91,149800.0,16.0061,16.0202,16.0061,16.0108,149800.0
2013-08-20 10:30:00,33.91,33.96,33.9,33.94,125800.0,16.0108,16.0344,16.0061,16.025,125800.0
2013-08-20 10:35:00,33.94,34.0,33.92,33.99,95700.0,16.025,16.0533,16.0155,16.0486,95700.0
2013-08-20 10:40:00,34.0,34.02,33.98,34.0,86900.0,16.0533,16.0627,16.0438,16.0533,86900.0
2013-08-20 10:45:00,34.01,34.04,34.0,34.03,85700.0,16.058,16.0722,16.0533,16.0674,85700.0
2013-08-20 10:50:00,34.03,34.04,34.01,34.01,61600.0,16.0674,16.0722,16.058,16.058,61600.0
2013-08-20 10:55:00,34.01,34.02,33.98,33.99,96900.0,16.058,16.0627,16.0438,16.0486,96900.0
2013-08-20 11:00:00,33.98,34.01,33.97,33.98,57800.0,16.0438,16.058,16.0391,16.0438,57800.0
2013-08-20 11:05:00,34.0,34.01,33.98,33.99,89100.0,16.0533,16.058,16.0438,16.0486,89100.0
2013-08-20 11:10:00,33.99,34.0,33.97,33.97,53800.0,16.0486,16.0533,16.0391,16.0391,53800.0
2013-08-20 11:15:00,33.97,34.01,33.97,34.0,84300.0,16.0391,16.058,16.0391,16.0533,84300.0
2013-08-20 11:20:00,33.99,34.02,33.99,34.02,99300.0,16.0486,16.0627,16.0486,16.0627,99300.0
2013-08-20 11:25:00,34.02,34.04,34.01,34.04,56000.0,16.0627,16.0722,16.058,16.0722,56000.0
2013-08-20 11:30:00,34.03,34.05,33.99,34.02,201000.0,16.0674,16.0769,16.0486,16.0627,201000.0
2013-08-20 11:35:00,34.01,34.05,34.0,34.04,69400.0,16.058,16.0769,16.0533,16.0722,69400.0
2013-08-20 11:40:00,34.04,34.05,34.03,34.05,71200.0,16.0722,16.0769,16.0674,16.0769,71200.0
2013-08-20 11:45:00,34.05,34.05,34.02,34.02,65400.0,16.0769,16.0769,16.0627,16.0627,65400.0
2013-08-20 11:50:00,34.01,34.03,33.98,33.98,95800.0,16.058,16.0674,16.0438,16.0438,95800.0
2013-08-20 11:55:00,33.99,34.01,33.98,34.0,65100.0,16.0486,16.058,16.0438,16.0533,65100.0
2013-08-20 12:00:00,33.99,34.0,33.99,34.0,54800.0,16.0486,16.0533,16.0486,16.0533,54800.0
2013-08-20 12:05:00,33.99,34.0,33.98,33.98,100800.0,16.0486,16.0533,16.0438,16.0438,100800.0
2013-08-20 12:10:00,33.98,33.99,33.97,33.98,84000.0,16.0438,16.0486,16.0391,16.0438,84000.0
2013-08-20 12:15:00,33.97,33.98,33.96,33.98,52100.0,16.0391,16.0438,16.0344,16.0438,52100.0
2013-08-20 12:20:00,33.98,33.98,33.96,33.96,27200.0,16.0438,16.0438,16.0344,16.0344,27200.0
2013-08-20 12:25:00,33.97,33.97,33.96,33.97,60300.0,16.0391,16.0391,16.0344,16.0391,60300.0
2013-08-20 12:30:00,33.97,33.97,33.94,33.94,66000.0,16.0391,16.0391,16.025,16.025,66000.0
2013-08-20 12:35:00,33.94,33.95,33.89,33.9,102000.0,16.025,16.0297,16.0013,16.0061,102000.0
2013-08-20 12:40:00,33.9,33.91,33.88,33.9,64500.0,16.0061,16.0108,15.9966,16.0061,64500.0
2013-08-20 12:45:00,33.9,33.9,33.88,33.88,54400.0,16.0061,16.0061,15.9966,15.9966,54400.0
2013-08-20 12:50:00,33.89,33.89,33.86,33.89,68100.0,16.0013,16.0013,15.9872,16.0013,68100.0
2013-08-20 12:55:00,33.89,33.9,33.87,33.87,65300.0,16.0013,16.0061,15.9919,15.9919,65300.0
2013-08-20 13:00:00,33.86,33.9,33.86,33.89,72600.0,15.9872,16.0061,15.9872,16.0013,72600.0
2013-08-20 13:05:00,33.88,33.9,33.87,33.9,55600.0,15.9966,16.0061,15.9919,16.0061,55600.0
2013-08-20 13:10:00,33.89,33.9,33.89,33.89,21900.0,16.0013,16.0061,16.0013,16.0013,21900.0
2013-08-20 13:15:00,33.89,33.9,33.89,33.89,23800.0,16.0013,16.0061,16.0013,16.0013,23800.0
2013-08-20 13:20:00,33.89,33.9,33.88,33.88,39900.0,16.0013,16.0061,15.9966,15.9966,39900.0
2013-08-20 13:25:00,33.88,33.88,33.86,33.88,44900.0,15.9966,15.9966,15.9872,15.9966,44900.0
2013-08-20 13:30:00,33.87,33.9,33.87,33.9,49600.0,15.9919,16.0061,15.9919,16.0061,49600.0
2013-08-20 13:35:00,33.9,33.91,33.88,33.88,46600.0,16.0061,16.0108,15.9966,15.9966,46600.0
2013-08-20 13:40:00,33.89,33.91,33.88,33.9,32000.0,16.0013,16.0108,15.9966,16.0061,32000.0
2013-08-20 13:45:00,33.89,33.91,33.88,33.88,50400.0,16.0013,16.0108,15.9966,15.9966,50400.0
2013-08-20 13:50:00,33.89,33.9,33.88,33.9,27600.0,16.0013,16.0061,15.9966,16.0061,27600.0
2013-08-20 13:55:00,33.89,33.9,33.89,33.9,29200.0,16.0013,16.0061,16.0013,16.0061,29200.0
2013-08-20 14:00:00,33.9,33.9,33.87,33.87,40100.0,16.0061,16.0061,15.9919,15.9919,40100.0
2013-08-20 14:05:00,33.87,33.89,33.87,33.87,30500.0,15.9919,16.0013,15.9919,15.9919,30500.0
2013-08-20 14:10:00,33.88,33.9,33.86,33.9,69600.0,15.9966,16.0061,15.9872,16.0061,69600.0
2013-08-20 14:15:00,33.9,33.9,33.88,33.9,52700.0,16.0061,16.0061,15.9966,16.0061,52700.0
2013-08-20 14:20:00,33.9,33.9,33.88,33.9,37200.0,16.0061,16.0061,15.9966,16.0061,37200.0
2013-08-20 14:25:00,33.89,33.91,33.89,33.9,46600.0,16.0013,16.0108,16.0013,16.0061,46600.0
2013-08-20 14:30:00,33.9,33.9,33.88,33.89,35100.0,16.0061,16.0061,15.9966,16.0013,35100.0
2013-08-20 14:35:00,33.89,33.9,33.88,33.89,55200.0,16.0013,16.0061,15.9966,16.0013,55200.0
2013-08-20 14:40:00,33.9,33.9,33.87,33.88,73000.0,16.0061,16.0061,15.9919,15.9966,73000.0
2013-08-20 14:45:00,33.88,33.9,33.87,33.89,74700.0,15.9966,16.0061,15.9919,16.0013,74700.0
2013-08-20 14:50:00,33.88,33.89,33.87,33.88,56500.0,15.9966,16.0013,15.9919,15.9966,56500.0
2013-08-20 14:55:00,33.89,33.89,33.87,33.88,42000.0,16.0013,16.0013,15.9919,15.9966,42000.0
2013-08-20 15:00:00,33.88,33.89,33.87,33.88,45200.0,15.9966,16.0013,15.9919,15.9966,45200.0
2013-08-20 15:05:00,33.88,33.91,33.88,33.89,81900.0,15.9966,16.0108,15.9966,16.0013,81900.0
2013-08-20 15:10:00,33.89,33.9,33.85,33.85,88700.0,16.0013,16.0061,15.9825,15.9825,88700.0
2013-08-20 15:15:00,33.85,33.86,33.83,33.83,116400.0,15.9825,15.9872,15.973,15.973,116400.0
2013-08-20 15:20:00,33.83,33.85,33.83,33.84,47400.0,15.973,15.9825,15.973,15.9777,47400.0
2013-08-20 15:25:00,33.84,33.87,33.84,33.86,63800.0,15.9777,15.9919,15.9777,15.9872,63800.0
2013-08-20 15:30:00,33.85,33.86,33.82,33.83,101900.0,15.9825,15.9872,15.9683,15.973,101900.0
2013-08-20 15:35:00,33.82,33.84,33.82,33.82,86300.0,15.9683,15.9777,15.9683,15.9683,86300.0
2013-08-20 15:40:00,33.83,33.83,33.78,33.78,200900.0,15.973,15.973,15.9494,15.9494,200900.0
2013-08-20 15:45:00,33.79,33.79,33.75,33.77,233200.0,15.9541,15.9541,15.9352,15.9447,233200.0
2013-08-20 15:50:00,33.77,33.78,33.76,33.77,212300.0,15.9447,15.9494,15.94,15.9447,212300.0
2013-08-20 15:55:00,33.77,33.78,33.75,33.77,282200.0,15.9447,15.9494,15.9352,15.9447,282200.0
2013-08-21 09:30:00,33.74,33.77,33.59,33.63,390600.0,15.9305,15.9447,15.8597,15.8786,390600.0
2013-08-21 09:35:00,33.62,33.65,33.62,33.63,129800.0,15.8739,15.888,15.8739,15.8786,129800.0
2013-08-21 09:40:00,33.63,33.64,33.45,33.49,542100.0,15.8786,15.8833,15.7936,15.8125,542100.0
2013-08-21 09:45:00,33.48,33.53,33.47,33.5,97300.0,15.8078,15.8314,15.803,15.8172,97300.0
2013-08-21 09:50:00,33.49,33.49,33.42,33.42,161600.0,15.8125,15.8125,15.7794,15.7794,161600.0
2013-08-21 09:55:00,33.42,33.43,33.4,33.43,105100.0,15.7794,15.7842,15.77,15.7842,105100.0
2013-08-21 10:00:00,33.43,33.48,33.4,33.47,161800.0,15.7842,15.8078,15.77,15.803,161800.0
2013-08-21 10:05:00,33.46,33.48,33.42,33.42,108100.0,15.7983,15.8078,15.7794,15.7794,108100.0
2013-08-21 10:10:00,33.41,33.42,33.37,33.39,156200.0,15.7747,15.7794,15.7558,15.7653,156200.0
2013-08-21 10:15:00,33.38,33.45,33.38,33.4,153100.0,15.7605,15.7936,15.7605,15.77,153100.0
2013-08-21 10:20:00,33.4,33.44,33.39,33.39,90700.0,15.77,15.7889,15.7653,15.7653,90700.0
2013-08-21 10:25:00,33.39,33.41,33.38,33.39,120400.0,15.7653,15.7747,15.7605,15.7653,120400.0
2013-08-21 10:30:00,33.4,33.42,33.39,33.41,91700.0,15.77,15.7794,15.7653,15.7747,91700.0
2013-08-21 10:35:00,33.41,33.41,33.37,33.38,108800.0,15.7747,15.7747,15.7558,15.7605,108800.0
2013-08-21 10:40:00,33.39,33.45,33.39,33.45,62800.0,15.7653,15.7936,15.7653,15.7936,62800.0
2013-08-21 10:45:00,33.45,33.5,33.45,33.48,103500.0,15.7936,15.8172,15.7936,15.8078,103500.0
2013-08-21 10:50:00,33.49,33.53,33.48,33.53,108900.0,15.8125,15.8314,15.8078,15.8314,108900.0
2013-08-21 10:55:00,33.53,33.55,33.52,33.54,90800.0,15.8314,15.8408,15.8266,15.8361,90800.0
2013-08-21 11:00:00,33.55,33.56,33.53,33.55,151300.0,15.8408,15.8455,15.8314,15.8408,151300.0
2013-08-21 11:05:00,33.55,33.55,33.51,33.51,70400.0,15.8408,15.8408,15.8219,15.8219,70400.0
2013-08-21 11:10:00,33.52,33.56,33.5,33.55,78100.0,15.8266,15.8455,15.8172,15.8408,78100.0
2013-08-21 11:15:00,33.55,33.56,33.52,33.52,55700.0,15.8408,15.8455,15.8266,15.8266,55700.0
2013-08-21 11:20:00,33.53,33.54,33.5,33.54,52900.0,15.8314,15.8361,15.8172,15.8361,52900.0
2013-08-21 11:25:00,33.54,33.56,33.51,33.54,93800.0,15.8361,15.8455,15.8219,15.8361,93800.0
2013-08-21 11:30:00,33.54,33.56,33.54,33.56,63800.0,15.8361,15.8455,15.8361,15.8455,63800.0
2013-08-21 11:35:00,33.56,33.58,33.55,33.58,82700.0,15.8455,15.855,15.8408,15.855,82700.0
2013-08-21 11:40:00,33.58,33.59,33.55,33.59,70500.0,15.855,15.8597,15.8408,15.8597,70500.0
2013-08-21 11:45:00,33.59,33.59,33.54,33.54,104400.0,15.8597,15.8597,15.8361,15.8361,104400.0
2013-08-21 11:50:00,33.54,33.56,33.52,33.52,47000.0,15.8361,15.8455,15.8266,15.8266,47000.0
2013-08-21 11:55:00,33.52,33.54,33.51,33.52,46800.0,15.8266,15.8361,15.8219,15.8266,46800.0
2013-08-21 12:00:00,33.52,33.53,33.51,33.53,86000.0,15.8266,15.8314,15.8219,15.8314,86000.0
2013-08-21 12:05:00,33.52,33.54,33.5,33.54,52500.0,15.8266,15.8361,15.8172,15.8361,52500.0
2013-08-21 12:10:00,33.54,33.56,33.53,33.54,46800.0,15.8361,15.8455,15.8314,15.8361,46800.0
2013-08-21 12:15:00,33.55,33.57,33.53,33.57,43300.0,15.8408,15.8503,15.8314,15.8503,43300.0
2013-08-21 12:20:00,33.57,33.58,33.55,33.58,49400.0,15.8503,15.855,15.8408,15.855,49400.0
2013-08-21 12:25:00,33.58,33.63,33.58,33.61,49500.0,15.855,15.8786,15.855,15.8691,49500.0
2013-08-21 12:30:00,33.62,33.62,33.57,33.59,49500.0,15.8739,15.8739,15.8503,15.8597,49500.0
2013-08-21 12:35:00,33.59,33.62,33.58,33.62,38900.0,15.8597,15.8739,15.855,15.8739,38900.0
2013-08-21 12:40:00,33.62,33.62,33.59,33.62,83500.0,15.8739,15.8739,15.8597,15.8739,83500.0
2013-08-21 12:45:00,33.62,33.64,33.61,33.64,46500.0,15.8739,15.8833,15.8691,15.8833,46500.0
2013-08-21 12:50:00,33.63,33.68,33.63,33.68,33700.0,15.8786,15.9022,15.8786,15.9022,33700.0
2013-08-21 12:55:00,33.68,33.7,33.67,33.7,62400.0,15.9022,15.9116,15.8975,15.9116,62400.0
2013-08-21 13:00:00,33.7,33.7,33.65,33.66,78100.0,15.9116,15.9116,15.888,15.8928,78100.0
2013-08-21 13:05:00,33.65,33.67,33.64,33.66,40300.0,15.888,15.8975,15.8833,15.8928,40300.0
2013-08-21 13:10:00,33.66,33.67,33.63,33.63,98000.0,15.8928,15.8975,15.8786,15.8786,98000.0
2013-08-21 13:15:00,33.63,33.65,33.62,33.62,68600.0,15.8786,15.888,15.8739,15.8739,68600.0
2013-08-21 13:20:00,33.62,33.63,33.59,33.59,33400.0,15.8739,15.8786,15.8597,15.8597,33400.0
2013-08-21 13:25:00,33.59,33.61,33.59,33.6,43200.0,15.8597,15.8691,15.8597,15.8644,43200.0
2013-08-21 13:30:00,33.6,33.62,33.59,33.62,48500.0,15.8644,15.8739,15.8597,15.8739,48500.0
2013-08-21 13:35:00,33.61,33.62,33.6,33.6,28800.0,15.8691,15.8739,15.8644,15.8644,28800.0
2013-08-21 13:40:00,33.6,33.61,33.57,33.59,65100.0,15.8644,15.8691,15.8503,15.8597,65100.0
2013-08-21 13:45:00,33.59,33.6,33.58,33.59,50600.0,15.8597,15.8644,15.855,15.8597,50600.0
2013-08-21 13:50:00,33.59,33.63,33.59,33.63,38900.0,15.8597,15.8786,15.8597,15.8786,38900.0
2013-08-21 13:55:00,33.62,33.63,33.6,33.62,45000.0,15.8739,15.8786,15.8644,15.8739,45000.0
2013-08-21 14:00:00,33.61,33.61,33.49,33.52,190300.0,15.8691,15.8691,15.8125,15.8266,190300.0
2013-08-21 14:05:00,33.52,33.52,33.43,33.5,92200.0,15.8266,15.8266,15.7842,15.8172,92200.0
2013-08-21 14:10:00,33.51,33.56,33.51,33.54,97100.0,15.8219,15.8455,15.8219,15.8361,97100.0
2013-08-21 14:15:00,33.54,33.59,33.52,33.52,76600.0,15.8361,15.8597,15.8266,15.8266,76600.0
2013-08-21 14:20:00,33.52,33.52,33.45,33.5,76700.0,15.8266,15.8266,15.7936,15.8172,76700.0
2013-08-21 14:25:00,33.49,33.54,33.49,33.54,65700.0,15.8125,15.8361,15.8125,15.8361,65700.0
2013-08-21 14:30:00,33.53,33.62,33.53,33.6,76300.0,15.8314,15.8739,15.8314,15.8644,76300.0
2013-08-21 14:35:00,33.59,33.68,33.58,33.65,93800.0,15.8597,15.9022,15.855,15.888,93800.0
2013-08-21 14:40:00,33.65,33.69,33.63,33.65,69900.0,15.888,15.9069,15.8786,15.888,69900.0
2013-08-21 14:45:00,33.65,33.71,33.65,33.68,83700.0,15.888,15.9164,15.888,15.9022,83700.0
2013-08-21 14:50:00,33.68,33.68,33.63,33.64,49700.0,15.9022,15.9022,15.8786,15.8833,49700.0
2013-08-21 14:55:00,33.64,33.64,33.59,33.61,57500.0,15.8833,15.8833,15.8597,15.8691,57500.0
2013-08-21 15:00:00,33.61,33.62,33.56,33.58,68500.0,15.8691,15.8739,15.8455,15.855,68500.0
2013-08-21 15:05:00,33.58,33.59,33.54,33.58,54600.0,15.855,15.8597,15.8361,15.855,54600.0
2013-08-21 15:10:00,33.58,33.64,33.56,33.64,119400.0,15.855,15.8833,15.8455,15.8833,119400.0
2013-08-21 15:15:00,33.64,33.64,33.58,33.59,100500.0,15.8833,15.8833,15.855,15.8597,100500.0
2013-08-21 15:20:00,33.59,33.59,33.56,33.58,86200.0,15.8597,15.8597,15.8455,15.855,86200.0
2013-08-21 15:25:00,33.58,33.6,33.53,33.55,68400.0,15.855,15.8644,15.8314,15.8408,68400.0
2013-08-21 15:30:00,33.54,33.58,33.53,33.57,82500.0,15.8361,15.855,15.8314,15.8503,82500.0
2013-08-21 15:35:00,33.56,33.59,33.5,33.52,107200.0,15.8455,15.8597,15.8172,15.8266,107200.0
2013-08-21 15:40:00,33.52,33.53,33.47,33.49,128000.0,15.8266,15.8314,15.803,15.8125,128000.0
2013-08-21 15:45:00,33.48,33.5,33.45,33.48,146700.0,15.8078,15.8172,15.7936,15.8078,146700.0
2013-08-21 15:50:00,33.48,33.51,33.46,33.46,173700.0,15.8078,15.8219,15.7983,15.7983,173700.0
2013-08-21 15:55:00,33.46,33.47,33.43,33.45,367200.0,15.7983,15.803,15.7842,15.7936,367200.0
2013-08-22 09:30:00,33.5,33.51,33.38,33.39,254600.0,15.8172,15.8219,15.7605,15.7653,254600.0
2013-08-22 09:35:00,33.39,33.41,33.3,33.34,184800.0,15.7653,15.7747,15.7228,15.7417,184800.0
2013-08-22 09:40:00,33.34,33.35,33.3,33.32,149700.0,15.7417,15.7464,15.7228,15.7322,149700.0
2013-08-22 09:45:00,33.32,33.32,33.26,33.27,167100.0,15.7322,15.7322,15.7039,15.7086,167100.0
2013-08-22 09:50:00,33.27,33.29,33.21,33.21,202600.0,15.7086,15.7181,15.6803,15.6803,202600.0
2013-08-22 09:55:00,33.21,33.22,33.12,33.16,269300.0,15.6803,15.685,15.6378,15.6567,269300.0
2013-08-22 10:00:00,33.16,33.26,33.16,33.25,213300.0,15.6567,15.7039,15.6567,15.6992,213300.0
2013-08-22 10:05:00,33.25,33.26,33.19,33.2,141500.0,15.6992,15.7039,15.6708,15.6756,141500.0
2013-08-22 10:10:00,33.21,33.24,33.17,33.23,161500.0,15.6803,15.6944,15.6614,15.6897,161500.0
2013-08-22 10:15:00,33.23,33.25,33.2,33.22,82800.0,15.6897,15.6992,15.6756,15.685,82800.0
2013-08-22 10:20:00,33.23,33.23,33.17,33.17,96000.0,15.6897,15.6897,15.6614,15.6614,96000.0
2013-08-22 10:25:00,33.18,33.25,33.17,33.24,139700.0,15.6661,15.6992,15.6614,15.6944,139700.0
2013-08-22 10:30:00,33.25,33.25,33.18,33.2,184300.0,15.6992,15.6992,15.6661,15.6756,184300.0
2013-08-22 10:35:00,33.2,33.23,33.18,33.23,179900.0,15.6756,15.6897,15.6661,15.6897,179900.0
2013-08-22 10:40:00,33.22,33.24,33.21,33.21,101000.0,15.685,15.6944,15.6803,15.6803,101000.0
2013-08-22 10:45:00,33.21,33.27,33.21,33.24,191600.0,15.6803,15.7086,15.6803,15.6944,191600.0
2013-08-22 10:50:00,33.23,33.27,33.23,33.27,76100.0,15.6897,15.7086,15.6897,15.7086,76100.0
2013-08-22 10:55:00,33.27,33.29,33.25,33.28,126900.0,15.7086,15.7181,15.6992,15.7133,126900.0
2013-08-22 11:00:00,33.28,33.33,33.27,33.33,167800.0,15.7133,15.7369,15.7086,15.7369,167800.0
2013-08-22 11:05:00,33.34,33.36,33.32,33.36,96200.0,15.7417,15.7511,15.7322,15.7511,96200.0
2013-08-22 11:10:00,33.35,33.36,33.33,33.36,93900.0,15.7464,15.7511,15.7369,15.7511,93900.0
2013-08-22 11:15:00,33.35,33.37,33.34,33.34,80800.0,15.7464,15.7558,15.7417,15.7417,80800.0
2013-08-22 11:20:00,33.35,33.35,33.33,33.34,62700.0,15.7464,15.7464,15.7369,15.7417,62700.0
2013-08-22 11:25:00,33.34,33.35,33.32,33.34,88100.0,15.7417,15.7464,15.7322,15.7417,88100.0
2013-08-22 11:30:00,33.33,33.37,33.33,33.36,98800.0,15.7369,15.7558,15.7369,15.7511,98800.0
2013-08-22 11:35:00,33.37,33.37,33.35,33.37,81200.0,15.7558,15.7558,15.7464,15.7558,81200.0
2013-08-22 11:40:00,33.37,33.38,33.34,33.37,78400.0,15.7558,15.7605,15.7417,15.7558,78400.0
2013-08-22 11:45:00,33.37,33.4,33.35,33.4,45300.0,15.7558,15.77,15.7464,15.77,45300.0
2013-08-22 11:50:00,33.4,33.41,33.39,33.4,52700.0,15.77,15.7747,15.7653,15.77,52700.0
2013-08-22 11:55:00,33.39,33.44,33.39,33.44,60300.0,15.7653,15.7889,15.7653,15.7889,60300.0
2013-08-22 12:00:00,33.44,33.46,33.44,33.45,78000.0,15.7889,15.7983,15.7889,15.7936,78000.0
2013-08-22 12:05:00,33.44,33.48,33.44,33.46,64500.0,15.7889,15.8078,15.7889,15.7983,64500.0
2013-08-22 12:10:00,33.45,33.48,33.45,33.46,41600.0,15.7936,15.8078,15.7936,15.7983,41600.0
2013-08-22 12:15:00,33.47,33.47,33.44,33.44,45300.0,15.803,15.803,15.7889,15.7889,45300.0
2013-08-22 12:20:00,33.43,33.44,33.4,33.4,37300.0,15.7842,15.7889,15.77,15.77,37300.0
2013-08-22 12:25:00,33.41,33.42,33.38,33.39,16900.0,15.7747,15.7794,15.7605,15.7653,16900.0
2013-08-22 12:30:00,33.39,33.4,33.38,33.39,33200.0,15.7653,15.77,15.7605,15.7653,33200.0
2013-08-22 12:35:00,33.4,33.45,33.4,33.45,28300.0,15.77,15.7936,15.77,15.7936,28300.0
2013-08-22 12:40:00,33.45,33.48,33.44,33.48,22700.0,15.7936,15.8078,15.7889,15.8078,22700.0
2013-08-22 12:45:00,33.48,33.48,33.46,33.48,28300.0,15.8078,15.8078,15.7983,15.8078,28300.0
2013-08-22 12:50:00,33.48,33.48,33.44,33.46,55800.0,15.8078,15.8078,15.7889,15.7983,55800.0
2013-08-22 12:55:00,33.46,33.47,33.44,33.45,54100.0,15.7983,15.803,15.7889,15.7936,54100.0
2013-08-22 13:00:00,33.46,33.48,33.45,33.46,34700.0,15.7983,15.8078,15.7936,15.7983,34700.0
2013-08-22 13:05:00,33.46,33.48,33.45,33.47,52200.0,15.7983,15.8078,15.7936,15.803,52200.0
2013-08-22 13:10:00,33.47,33.48,33.46,33.47,11900.0,15.803,15.8078,15.7983,15.803,11900.0
2013-08-22 13:15:00,33.47,33.5,33.47,33.47,71700.0,15.803,15.8172,15.803,15.803,71700.0
2013-08-22 13:20:00,33.47,33.48,33.41,33.42,33500.0,15.803,15.8078,15.7747,15.7794,33500.0
2013-08-22 13:25:00,33.41,33.45,33.41,33.44,19400.0,15.7747,15.7936,15.7747,15.7889,19400.0
2013-08-22 13:30:00,33.44,33.45,33.43,33.43,25600.0,15.7889,15.7936,15.7842,15.7842,25600.0
2013-08-22 13:35:00,33.43,33.44,33.43,33.44,11900.0,15.7842,15.7889,15.7842,15.7889,11900.0
2013-08-22 13:40:00,33.43,33.45,33.41,33.42,47200.0,15.7842,15.7936,15.7747,15.7794,47200.0
2013-08-22 13:45:00,33.41,33.45,33.4,33.41,59300.0,15.7747,15.7936,15.77,15.7747,59300.0
2013-08-22 13:50:00,33.42,33.43,33.41,33.43,19000.0,15.7794,15.7842,15.7747,15.7842,19000.0
2013-08-22 13:55:00,33.43,33.48,33.42,33.48,27600.0,15.7842,15.8078,15.7794,15.8078,27600.0
2013-08-22 14:00:00,33.48,33.49,33.47,33.49,9200.0,15.8078,15.8125,15.803,15.8125,9200.0
2013-08-22 14:05:00,33.49,33.49,33.45,33.47,25600.0,15.8125,15.8125,15.7936,15.803,25600.0
2013-08-22 14:10:00,33.46,33.47,33.45,33.46,27600.0,15.7983,15.803,15.7936,15.7983,27600.0
2013-08-22 14:15:00,33.47,33.47,33.45,33.46,24500.0,15.803,15.803,15.7936,15.7983,24500.0
2013-08-22 14:20:00,33.45,33.47,33.45,33.47,24400.0,15.7936,15.803,15.7936,15.803,24400.0
2013-08-22 14:25:00,33.47,33.49,33.46,33.49,18100.0,15.803,15.8125,15.7983,15.8125,18100.0
2013-08-22 14:30:00,33.49,33.51,33.48,33.51,64600.0,15.8125,15.8219,15.8078,15.8219,64600.0
2013-08-22 14:35:00,33.51,33.51,33.5,33.51,16100.0,15.8219,15.8219,15.8172,15.8219,16100.0
2013-08-22 14:40:00,33.51,33.52,33.47,33.47,43200.0,15.8219,15.8266,15.803,15.803,43200.0
2013-08-22 14:45:00,33.46,33.47,33.45,33.45,14700.0,15.7983,15.803,15.7936,15.7936,14700.0
2013-08-22 14:50:00,33.46,33.48,33.46,33.48,19500.0,15.7983,15.8078,15.7983,15.8078,19500.0
2013-08-22 14:55:00,33.47,33.48,33.45,33.47,40300.0,15.803,15.8078,15.7936,15.803,40300.0
2013-08-22 15:00:00,33.45,33.46,33.44,33.44,42400.0,15.7936,15.7983,15.7889,15.7889,42400.0
2013-08-22 15:05:00,33.45,33.48,33.44,33.47,23500.0,15.7936,15.8078,15.7889,15.803,23500.0
2013-08-22 15:10:00,33.48,33.49,33.46,33.48,20500.0,15.8078,15.8125,15.7983,15.8078,20500.0
2013-08-22 15:15:00,33.49,33.5,33.48,33.49,39500.0,15.8125,15.8172,15.8078,15.8125,39500.0
2013-08-22 15:20:00,33.5,33.56,33.49,33.55,49900.0,15.8172,15.8455,15.8125,15.8408,49900.0
2013-08-22 15:25:00,33.55,33.64,33.52,33.61,140500.0,15.8408,15.8833,15.8266,15.8691,140500.0
2013-08-22 15:30:00,33.62,33.63,33.56,33.57,162200.0,15.8739,15.8786,15.8455,15.8503,162200.0
2013-08-22 15:35:00,33.57,33.61,33.55,33.59,162800.0,15.8503,15.8691,15.8408,15.8597,162800.0
2013-08-22 15:40:00,33.59,33.6,33.55,33.56,123800.0,15.8597,15.8644,15.8408,15.8455,123800.0
2013-08-22 15:45:00,33.56,33.59,33.55,33.57,237300.0,15.8455,15.8597,15.8408,15.8503,237300.0
2013-08-22 15:50:00,33.57,33.57,33.52,33.53,203000.0,15.8503,15.8503,15.8266,15.8314,203000.0
2013-08-22 15:55:00,33.52,33.57,33.5,33.56,563300.0,15.8266,15.8503,15.8172,15.8455,563300.0
2013-08-23 09:30:00,33.52,33.62,33.52,33.61,247400.0,15.8266,15.8739,15.8266,15.8691,247400.0
2013-08-23 09:35:00,33.62,33.74,33.61,33.74,164900.0,15.8739,15.9305,15.8691,15.9305,164900.0
2013-08-23 09:40:00,33.73,33.79,33.69,33.7,182900.0,15.9258,15.9541,15.9069,15.9116,182900.0
2013-08-23 09:45:00,33.68,33.72,33.59,33.59,178700.0,15.9022,15.9211,15.8597,15.8597,178700.0
2013-08-23 09:50:00,33.59,33.61,33.55,33.59,122600.0,15.8597,15.8691,15.8408,15.8597,122600.0
2013-08-23 09:55:00,33.59,33.7,33.59,33.66,102700.0,15.8597,15.9116,15.8597,15.8928,102700.0
2013-08-23 10:00:00,33.66,33.68,33.63,33.63,92600.0,15.8928,15.9022,15.8786,15.8786,92600.0
2013-08-23 10:05:00,33.64,33.69,33.63,33.66,81000.0,15.8833,15.9069,15.8786,15.8928,81000.0
2013-08-23 10:10:00,33.66,33.69,33.64,33.69,93500.0,15.8928,15.9069,15.8833,15.9069,93500.0
2013-08-23 10:15:00,33.68,33.7,33.65,33.68,73600.0,15.9022,15.9116,15.888,15.9022,73600.0
2013-08-23 10:20:00,33.67,33.68,33.64,33.67,80400.0,15.8975,15.9022,15.8833,15.8975,80400.0
2013-08-23 10:25:00,33.67,33.7,33.65,33.65,108000.0,15.8975,15.9116,15.888,15.888,108000.0
2013-08-23 10:30:00,33.65,33.69,33.63,33.67,92400.0,15.888,15.9069,15.8786,15.8975,92400.0
2013-08-23 10:35:00,33.68,33.72,33.67,33.72,65100.0,15.9022,15.9211,15.8975,15.9211,65100.0
2013-08-23 10:40:00,33.71,33.81,33.71,33.81,95900.0,15.9164,15.9636,15.9164,15.9636,95900.0
2013-08-23 10:45:00,33.8,33.83,33.79,33.8,136700.0,15.9589,15.973,15.9541,15.9589,136700.0
2013-08-23 10:50:00,33.8,33.84,33.8,33.82,172000.0,15.9589,15.9777,15.9589,15.9683,172000.0
2013-08-23 10:55:00,33.82,33.92,33.82,33.84,135800.0,15.9683,16.0155,15.9683,15.9777,135800.0
2013-08-23 11:00:00,33.85,33.87,33.81,33.81,143800.0,15.9825,15.9919,15.9636,15.9636,143800.0
2013-08-23 11:05:00,33.8,33.81,33.78,33.8,65700.0,15.9589,15.9636,15.9494,15.9589,65700.0
2013-08-23 11:10:00,33.79,33.8,33.76,33.76,73100.0,15.9541,15.9589,15.94,15.94,73100.0
2013-08-23 11:15:00,33.76,33.8,33.76,33.8,86400.0,15.94,15.9589,15.94,15.9589,86400.0
2013-08-23 11:20:00,33.8,33.8,33.75,33.76,59000.0,15.9589,15.9589,15.9352,15.94,59000.0
2013-08-23 11:25:00,33.76,33.77,33.73,33.77,41800.0,15.94,15.9447,15.9258,15.9447,41800.0
2013-08-23 11:30:00,33.77,33.8,33.75,33.77,82000.0,15.9447,15.9589,15.9352,15.9447,82000.0
2013-08-23 11:35:00,33.77,33.78,33.75,33.77,32300.0,15.9447,15.9494,15.9352,15.9447,32300.0
2013-08-23 11:40:00,33.77,33.8,33.76,33.79,21700.0,15.9447,15.9589,15.94,15.9541,21700.0
2013-08-23 11:45:00,33.8,33.83,33.78,33.79,44600.0,15.9589,15.973,15.9494,15.9541,44600.0
2013-08-23 11:50:00,33.79,33.81,33.78,33.81,72600.0,15.9541,15.9636,15.9494,15.9636,72600.0
2013-08-23 11:55:00,33.8,33.81,33.75,33.77,56800.0,15.9589,15.9636,15.9352,15.9447,56800.0
2013-08-23 12:00:00,33.77,33.81,33.76,33.81,52200.0,15.9447,15.9636,15.94,15.9636,52200.0
2013-08-23 12:05:00,33.8,33.84,33.8,33.82,48700.0,15.9589,15.9777,15.9589,15.9683,48700.0
2013-08-23 12:10:00,33.81,33.82,33.78,33.8,35500.0,15.9636,15.9683,15.9494,15.9589,35500.0
2013-08-23 12:15:00,33.8,33.82,33.79,33.79,30800.0,15.9589,15.9683,15.9541,15.9541,30800.0
2013-08-23 12:20:00,33.79,33.8,33.76,33.78,34400.0,15.9541,15.9589,15.94,15.9494,34400.0
2013-08-23 12:25:00,33.78,33.82,33.78,33.8,69900.0,15.9494,15.9683,15.9494,15.9589,69900.0
2013-08-23 12:30:00,33.8,33.82,33.77,33.77,41200.0,15.9589,15.9683,15.9447,15.9447,41200.0
2013-08-23 12:35:00,33.77,33.84,33.76,33.84,66300.0,15.9447,15.9777,15.94,15.9777,66300.0
2013-08-23 12:40:00,33.84,33.86,33.83,33.85,116300.0,15.9777,15.9872,15.973,15.9825,116300.0
2013-08-23 12:45:00,33.86,33.86,33.83,33.83,40400.0,15.9872,15.9872,15.973,15.973,40400.0
2013-08-23 12:50:00,33.83,33.88,33.81,33.88,119000.0,15.973,15.9966,15.9636,15.9966,119000.0
2013-08-23 12:55:00,33.88,33.9,33.85,33.85,54500.0,15.9966,16.0061,15.9825,15.9825,54500.0
2013-08-23 13:00:00,33.85,33.89,33.84,33.88,48200.0,15.9825,16.0013,15.9777,15.9966,48200.0
2013-08-23 13:05:00,33.89,33.89,33.86,33.86,32800.0,16.0013,16.0013,15.9872,15.9872,32800.0
2013-08-23 13:10:00,33.87,33.89,33.86,33.87,24700.0,15.9919,16.0013,15.9872,15.9919,24700.0
2013-08-23 13:15:00,33.88,33.97,33.88,33.9,470100.0,15.9966,16.0391,15.9966,16.0061,470100.0
2013-08-23 13:20:00,33.89,33.95,33.89,33.95,79500.0,16.0013,16.0297,16.0013,16.0297,79500.0
2013-08-23 13:25:00,33.95,34.0,33.95,34.0,137600.0,16.0297,16.0533,16.0297,16.0533,137600.0
2013-08-23 13:30:00,34.0,34.02,33.99,34.0,143200.0,16.0533,16.0627,16.0486,16.0533,143200.0
2013-08-23 13:35:00,34.0,34.08,33.99,34.07,147400.0,16.0533,16.0911,16.0486,16.0863,147400.0
2013-08-23 13:40:00,34.07,34.17,34.07,34.17,325100.0,16.0863,16.1336,16.0863,16.1336,325100.0
2013-08-23 13:45:00,34.17,34.19,34.15,34.17,187000.0,16.1336,16.143,16.1241,16.1336,187000.0
2013-08-23 13:50:00,34.18,34.27,34.15,34.27,226100.0,16.1383,16.1808,16.1241,16.1808,226100.0
2013-08-23 13:55:00,34.27,34.29,34.24,34.26,199000.0,16.1808,16.1902,16.1666,16.176,199000.0
2013-08-23 14:00:00,34.26,34.27,34.21,34.22,205400.0,16.176,16.1808,16.1524,16.1572,205400.0
2013-08-23 14:05:00,34.21,34.22,34.2,34.21,182900.0,16.1524,16.1572,16.1477,16.1524,182900.0
2013-08-23 14:10:00,34.2,34.22,34.2,34.2,147700.0,16.1477,16.1572,16.1477,16.1477,147700.0
2013-08-23 14:15:00,34.2,34.22,34.2,34.2,123300.0,16.1477,16.1572,16.1477,16.1477,123300.0
2013-08-23 14:20:00,34.2,34.22,34.2,34.2,99900.0,16.1477,16.1572,16.1477,16.1477,99900.0
2013-08-23 14:25:00,34.21,34.21,34.11,34.13,710200.0,16.1524,16.1524,16.1052,16.1147,710200.0
2013-08-23 14:30:00,34.13,34.22,34.12,34.22,197800.0,16.1147,16.1572,16.1099,16.1572,197800.0
2013-08-23 14:35:00,34.22,34.25,34.19,34.21,100000.0,16.1572,16.1713,16.143,16.1524,100000.0
2013-08-23 14:40:00,34.22,34.25,34.2,34.25,85000.0,16.1572,16.1713,16.1477,16.1713,85000.0
2013-08-23 14:45:00,34.25,34.26,34.22,34.24,71600.0,16.1713,16.176,16.1572,16.1666,71600.0
2013-08-23 14:50:00,34.23,34.24,34.23,34.24,59200.0,16.1619,16.1666,16.1619,16.1666,59200.0
2013-08-23 14:55:00,34.24,34.27,34.23,34.25,113500.0,16.1666,16.1808,16.1619,16.1713,113500.0
2013-08-23 15:00:00,34.24,34.26,34.19,34.2,127700.0,16.1666,16.176,16.143,16.1477,127700.0
2013-08-23 15:05:00,34.2,34.2,34.18,34.2,55900.0,16.1477,16.1477,16.1383,16.1477,55900.0
2013-08-23 15:10:00,34.2,34.22,34.2,34.2,107400.0,16.1477,16.1572,16.1477,16.1477,107400.0
2013-08-23 15:15:00,34.21,34.23,34.2,34.23,128300.0,16.1524,16.1619,16.1477,16.1619,128300.0
2013-08-23 15:20:00,34.23,34.25,34.22,34.23,112300.0,16.1619,16.1713,16.1572,16.1619,112300.0
2013-08-23 15:25:00,34.24,34.25,34.22,34.24,96200.0,16.1666,16.1713,16.1572,16.1666,96200.0
2013-08-23 15:30:00,34.24,34.25,34.2,34.2,118200.0,16.1666,16.1713,16.1477,16.1477,118200.0
2013-08-23 15:35:00,34.21,34.23,34.19,34.23,160800.0,16.1524,16.1619,16.143,16.1619,160800.0
2013-08-23 15:40:00,34.23,34.24,34.22,34.24,111400.0,16.1619,16.1666,16.1572,16.1666,111400.0
2013-08-23 15:45:00,34.23,34.3,34.23,34.29,330700.0,16.1619,16.1949,16.1619,16.1902,330700.0
2013-08-23 15:50:00,34.3,34.3,34.28,34.29,152200.0,16.1949,16.1949,16.1855,16.1902,152200.0
2013-08-23 15:55:00,34.29,34.31,34.27,34.28,621400.0,16.1902,16.1997,16.1808,16.1855,621400.0
2013-08-26 09:30:00,34.39,34.39,34.3,34.32,230400.0,16.2374,16.2374,16.1949,16.2044,230400.0
2013-08-26 09:35:00,34.31,34.32,34.21,34.22,139400.0,16.1997,16.2044,16.1524,16.1572,139400.0
2013-08-26 09:40:00,34.21,34.27,34.16,34.26,129100.0,16.1524,16.1808,16.1288,16.176,129100.0
2013-08-26 09:45:00,34.25,34.26,34.18,34.2,72900.0,16.1713,16.176,16.1383,16.1477,72900.0
2013-08-26 09:50:00,34.2,34.2,34.11,34.11,120500.0,16.1477,16.1477,16.1052,16.1052,120500.0
2013-08-26 09:55:00,34.12,34.18,34.11,34.13,128700.0,16.1099,16.1383,16.1052,16.1147,128700.0
2013-08-26 10:00:00,34.13,34.15,34.1,34.12,138700.0,16.1147,16.1241,16.1005,16.1099,138700.0
2013-08-26 10:05:00,34.12,34.17,34.11,34.12,76900.0,16.1099,16.1336,16.1052,16.1099,76900.0
2013-08-26 10:10:00,34.12,34.2,34.11,34.2,77400.0,16.1099,16.1477,16.1052,16.1477,77400.0
2013-08-26 10:15:00,34.2,34.23,34.18,34.21,155700.0,16.1477,16.1619,16.1383,16.1524,155700.0
2013-08-26 10:20:00,34.22,34.28,34.2,34.28,80200.0,16.1572,16.1855,16.1477,16.1855,80200.0
2013-08-26 10:25:00,34.28,34.29,34.23,34.29,107600.0,16.1855,16.1902,16.1619,16.1902,107600.0
2013-08-26 10:30:00,34.29,34.29,34.22,34.23,76900.0,16.1902,16.1902,16.1572,16.1619,76900.0
2013-08-26 10:35:00,34.23,34.27,34.21,34.27,69000.0,16.1619,16.1808,16.1524,16.1808,69000.0
2013-08-26 10:40:00,34.27,34.3,34.25,34.29,82000.0,16.1808,16.1949,16.1713,16.1902,82000.0
2013-08-26 10:45:00,34.29,34.32,34.28,34.32,155900.0,16.1902,16.2044,16.1855,16.2044,155900.0
2013-08-26 10:50:00,34.31,34.32,34.28,34.31,132500.0,16.1997,16.2044,16.1855,16.1997,132500.0
2013-08-26 10:55:00,34.31,34.36,34.31,34.34,108200.0,16.1997,16.2233,16.1997,16.2138,108200.0
2013-08-26 11:00:00,34.34,34.36,34.34,34.34,63900.0,16.2138,16.2233,16.2138,16.2138,63900.0
2013-08-26 11:05:00,34.34,34.35,34.29,34.31,119000.0,16.2138,16.2185,16.1902,16.1997,119000.0
2013-08-26 11:10:00,34.31,34.33,34.3,34.33,65200.0,16.1997,16.2091,16.1949,16.2091,65200.0
2013-08-26 11:15:00,34.33,34.34,34.32,34.34,44000.0,16.2091,16.2138,16.2044,16.2138,44000.0
2013-08-26 11:20:00,34.34,34.35,34.31,34.32,91100.0,16.2138,16.2185,16.1997,16.2044,91100.0
2013-08-26 11:25:00,34.31,34.32,34.25,34.26,232000.0,16.1997,16.2044,16.1713,16.176,232000.0
2013-08-26 11:30:00,34.26,34.29,34.25,34.26,85800.0,16.176,16.1902,16.1713,16.176,85800.0
2013-08-26 11:35:00,34.26,34.27,34.25,34.26,55500.0,16.176,16.1808,16.1713,16.176,55500.0
2013-08-26 11:40:00,34.25,34.27,34.23,34.23,112700.0,16.1713,16.1808,16.1619,16.1619,112700.0
2013-08-26 11:45:00,34.23,34.23,34.2,34.2,45800.0,16.1619,16.1619,16.1477,16.1477,45800.0
2013-08-26 11:50:00,34.2,34.23,34.18,34.23,113900.0,16.1477,16.1619,16.1383,16.1619,113900.0
2013-08-26 11:55:00,34.23,34.25,34.23,34.24,44400.0,16.1619,16.1713,16.1619,16.1666,44400.0
2013-08-26 12:00:00,34.25,34.25,34.19,34.19,72100.0,16.1713,16.1713,16.143,16.143,72100.0
2013-08-26 12:05:00,34.19,34.21,34.17,34.18,35600.0,16.143,16.1524,16.1336,16.1383,35600.0
2013-08-26 12:10:00,34.17,34.18,34.17,34.17,21400.0,16.1336,16.1383,16.1336,16.1336,21400.0
2013-08-26 12:15:00,34.18,34.18,34.15,34.16,51200.0,16.1383,16.1383,16.1241,16.1288,51200.0
2013-08-26 12:20:00,34.16,34.18,34.15,34.17,47700.0,16.1288,16.1383,16.1241,16.1336,47700.0
2013-08-26 12:25:00,34.17,34.19,34.16,34.18,33100.0,16.1336,16.143,16.1288,16.1383,33100.0
2013-08-26 12:30:00,34.19,34.2,34.17,34.18,68700.0,16.143,16.1477,16.1336,16.1383,68700.0
2013-08-26 12:35:00,34.19,34.2,34.17,34.2,49800.0,16.143,16.1477,16.1336,16.1477,49800.0
2013-08-26 12:40:00,34.2,34.22,34.19,34.21,44000.0,16.1477,16.1572,16.143,16.1524,44000.0
2013-08-26 12:45:00,34.22,34.22,34.2,34.21,39100.0,16.1572,16.1572,16.1477,16.1524,39100.0
2013-08-26 12:50:00,34.2,34.23,34.2,34.21,94200.0,16.1477,16.1619,16.1477,16.1524,94200.0
2013-08-26 12:55:00,34.21,34.22,34.2,34.2,24100.0,16.1524,16.1572,16.1477,16.1477,24100.0
2013-08-26 13:00:00,34.21,34.22,34.2,34.2,46600.0,16.1524,16.1572,16.1477,16.1477,46600.0
2013-08-26 13:05:00,34.2,34.23,34.2,34.23,63700.0,16.1477,16.1619,16.1477,16.1619,63700.0
2013-08-26 13:10:00,34.23,34.24,34.22,34.24,46100.0,16.1619,16.1666,16.1572,16.1666,46100.0
2013-08-26 13:15:00,34.24,34.24,34.22,34.22,44600.0,16.1666,16.1666,16.1572,16.1572,44600.0
2013-08-26 13:20:00,34.23,34.24,34.22,34.24,29900.0,16.1619,16.1666,16.1572,16.1666,29900.0
2013-08-26 13:25:00,34.24,34.24,34.22,34.23,35500.0,16.1666,16.1666,16.1572,16.1619,35500.0
2013-08-26 13:30:00,34.23,34.23,34.16,34.17,76700.0,16.1619,16.1619,16.1288,16.1336,76700.0
2013-08-26 13:35:00,34.17,34.17,34.14,34.14,40400.0,16.1336,16.1336,16.1194,16.1194,40400.0
2013-08-26 13:40:00,34.14,34.15,34.11,34.14,83300.0,16.1194,16.1241,16.1052,16.1194,83300.0
2013-08-26 13:45:00,34.14,34.14,34.11,34.11,60700.0,16.1194,16.1194,16.1052,16.1052,60700.0
2013-08-26 13:50:00,34.12,34.12,34.1,34.12,79300.0,16.1099,16.1099,16.1005,16.1099,79300.0
2013-08-26 13:55:00,34.12,34.15,34.11,34.15,49200.0,16.1099,16.1241,16.1052,16.1241,49200.0
2013-08-26 14:00:00,34.15,34.16,34.14,34.15,61000.0,16.1241,16.1288,16.1194,16.1241,61000.0
2013-08-26 14:05:00,34.15,34.17,34.14,34.15,76100.0,16.1241,16.1336,16.1194,16.1241,76100.0
2013-08-26 14:10:00,34.15,34.17,34.14,34.15,76100.0,16.1241,16.1336,16.1194,16.1241,76100.0
2013-08-26 14:15:00,34.15,34.16,34.12,34.15,52000.0,16.1241,16.1288,16.1099,16.1241,52000.0
2013-08-26 14:20:00,34.15,34.15,34.13,34.13,18500.0,16.1241,16.1241,16.1147,16.1147,18500.0
2013-08-26 14:25:00,34.13,34.15,34.12,34.13,45500.0,16.1147,16.1241,16.1099,16.1147,45500.0
2013-08-26 14:30:00,34.14,34.14,34.11,34.12,32300.0,16.1194,16.1194,16.1052,16.1099,32300.0
2013-08-26 14:35:00,34.12,34.13,34.11,34.13,39700.0,16.1099,16.1147,16.1052,16.1147,39700.0
2013-08-26 14:40:00,34.13,34.14,34.12,34.13,67400.0,16.1147,16.1194,16.1099,16.1147,67400.0
2013-08-26 14:45:00,34.13,34.14,34.1,34.12,114000.0,16.1147,16.1194,16.1005,16.1099,114000.0
2013-08-26 14:50:00,34.12,34.13,34.11,34.13,68400.0,16.1099,16.1147,16.1052,16.1147,68400.0
2013-08-26 14:55:00,34.12,34.14,34.12,34.13,74000.0,16.1099,16.1194,16.1099,16.1147,74000.0
2013-08-26 15:00:00,34.13,34.15,34.11,34.14,89100.0,16.1147,16.1241,16.1052,16.1194,89100.0
2013-08-26 15:05:00,34.14,34.15,34.13,34.14,64900.0,16.1194,16.1241,16.1147,16.1194,64900.0
2013-08-26 15:10:00,34.14,34.14,34.05,34.05,170200.0,16.1194,16.1194,16.0769,16.0769,170200.0
2013-08-26 15:15:00,34.05,34.08,34.03,34.08,122600.0,16.0769,16.0911,16.0674,16.0911,122600.0
2013-08-26 15:20:00,34.07,34.08,34.02,34.04,106600.0,16.0863,16.0911,16.0627,16.0722,106600.0
2013-08-26 15:25:00,34.04,34.05,34.0,34.04,147200.0,16.0722,16.0769,16.0533,16.0722,147200.0
2013-08-26 15:30:00,34.04,34.05,34.01,34.05,141200.0,16.0722,16.0769,16.058,16.0769,141200.0
2013-08-26 15:35:00,34.05,34.05,34.02,34.04,92900.0,16.0769,16.0769,16.0627,16.0722,92900.0
2013-08-26 15:40:00,34.04,34.07,34.02,34.04,147300.0,16.0722,16.0863,16.0627,16.0722,147300.0
2013-08-26 15:45:00,34.03,34.04,34.02,34.04,154800.0,16.0674,16.0722,16.0627,16.0722,154800.0
2013-08-26 15:50:00,34.04,34.04,34.0,34.01,201000.0,16.0722,16.0722,16.0533,16.058,201000.0
2013-08-26 15:55:00,34.02,34.06,34.0,34.04,466700.0,16.0627,16.0816,16.0533,16.0722,466700.0
2013-08-27 09:30:00,33.81,33.86,33.76,33.8,268600.0,15.9636,15.9872,15.94,15.9589,268600.0
2013-08-27 09:35:00,33.8,33.97,33.79,33.94,177000.0,15.9589,16.0391,15.9541,16.025,177000.0
2013-08-27 09:40:00,33.94,33.96,33.89,33.93,98900.0,16.025,16.0344,16.0013,16.0202,98900.0
2013-08-27 09:45:00,33.93,34.02,33.93,33.99,135900.0,16.0202,16.0627,16.0202,16.0486,135900.0
2013-08-27 09:50:00,33.99,34.02,33.97,33.99,91000.0,16.0486,16.0627,16.0391,16.0486,91000.0
2013-08-27 09:55:00,33.99,34.02,33.97,34.0,90700.0,16.0486,16.0627,16.0391,16.0533,90700.0
2013-08-27 10:00:00,34.0,34.07,33.97,34.0,239300.0,16.0533,16.0863,16.0391,16.0533,239300.0
2013-08-27 10:05:00,34.01,34.04,33.99,34.04,177500.0,16.058,16.0722,16.0486,16.0722,177500.0
2013-08-27 10:10:00,34.04,34.07,34.0,34.0,97300.0,16.0722,16.0863,16.0533,16.0533,97300.0
2013-08-27 10:15:00,34.01,34.03,33.98,34.0,156000.0,16.058,16.0674,16.0438,16.0533,156000.0
2013-08-27 10:20:00,34.0,34.03,33.99,34.03,111100.0,16.0533,16.0674,16.0486,16.0674,111100.0
2013-08-27 10:25:00,34.02,34.04,33.99,34.01,216200.0,16.0627,16.0722,16.0486,16.058,216200.0
2013-08-27 10:30:00,34.01,34.01,33.97,33.98,78800.0,16.058,16.058,16.0391,16.0438,78800.0
2013-08-27 10:35:00,33.99,34.02,33.95,34.01,61000.0,16.0486,16.0627,16.0297,16.058,61000.0
2013-08-27 10:40:00,34.01,34.07,34.01,34.07,72700.0,16.058,16.0863,16.058,16.0863,72700.0
2013-08-27 10:45:00,34.06,34.08,34.03,34.04,97600.0,16.0816,16.0911,16.0674,16.0722,97600.0
2013-08-27 10:50:00,34.04,34.05,34.01,34.04,109800.0,16.0722,16.0769,16.058,16.0722,109800.0
2013-08-27 10:55:00,34.03,34.08,34.02,34.07,61400.0,16.0674,16.0911,16.0627,16.0863,61400.0
2013-08-27 11:00:00,34.06,34.09,34.05,34.09,132800.0,16.0816,16.0958,16.0769,16.0958,132800.0
2013-08-27 11:05:00,34.08,34.12,34.05,34.11,169500.0,16.0911,16.1099,16.0769,16.1052,169500.0
2013-08-27 11:10:00,34.12,34.13,34.08,34.09,84000.0,16.1099,16.1147,16.0911,16.0958,84000.0
2013-08-27 11:15:00,34.09,34.11,34.08,34.08,64800.0,16.0958,16.1052,16.0911,16.0911,64800.0
2013-08-27 11:20:00,34.09,34.1,34.06,34.08,57800.0,16.0958,16.1005,16.0816,16.0911,57800.0
2013-08-27 11:25:00,34.07,34.11,34.06,34.09,115900.0,16.0863,16.1052,16.0816,16.0958,115900.0
2013-08-27 11:30:00,34.09,34.11,34.04,34.04,89800.0,16.0958,16.1052,16.0722,16.0722,89800.0
2013-08-27 11:35:00,34.05,34.05,34.0,34.02,91100.0,16.0769,16.0769,16.0533,16.0627,91100.0
2013-08-27 11:40:00,34.01,34.04,33.97,33.98,73100.0,16.058,16.0722,16.0391,16.0438,73100.0
2013-08-27 11:45:00,33.99,34.01,33.97,33.99,67800.0,16.0486,16.058,16.0391,16.0486,67800.0
2013-08-27 11:50:00,34.0,34.0,33.96,33.98,83700.0,16.0533,16.0533,16.0344,16.0438,83700.0
2013-08-27 11:55:00,33.99,34.05,33.98,34.05,41500.0,16.0486,16.0769,16.0438,16.0769,41500.0
2013-08-27 12:00:00,34.04,34.06,34.02,34.04,60500.0,16.0722,16.0816,16.0627,16.0722,60500.0
2013-08-27 12:05:00,34.04,34.05,34.0,34.04,63100.0,16.0722,16.0769,16.0533,16.0722,63100.0
2013-08-27 12:10:00,34.03,34.05,34.02,34.02,42700.0,16.0674,16.0769,16.0627,16.0627,42700.0
2013-08-27 12:15:00,34.02,34.03,34.01,34.01,59800.0,16.0627,16.0674,16.058,16.058,59800.0
2013-08-27 12:20:00,34.02,34.08,34.02,34.07,102200.0,16.0627,16.0911,16.0627,16.0863,102200.0
2013-08-27 12:25:00,34.07,34.08,34.04,34.05,54400.0,16.0863,16.0911,16.0722,16.0769,54400.0
2013-08-27 12:30:00,34.04,34.06,34.04,34.04,34400.0,16.0722,16.0816,16.0722,16.0722,34400.0
2013-08-27 12:35:00,34.04,34.08,34.04,34.07,148700.0,16.0722,16.0911,16.0722,16.0863,148700.0
2013-08-27 12:40:00,34.08,34.08,34.03,34.04,42600.0,16.0911,16.0911,16.0674,16.0722,42600.0
2013-08-27 12:45:00,34.04,34.06,34.0,34.05,108000.0,16.0722,16.0816,16.0533,16.0769,108000.0
2013-08-27 12:50:00,34.05,34.06,34.03,34.05,40100.0,16.0769,16.0816,16.0674,16.0769,40100.0
2013-08-27 12:55:00,34.05,34.08,34.03,34.05,87400.0,16.0769,16.0911,16.0674,16.0769,87400.0
2013-08-27 13:00:00,34.05,34.06,34.01,34.04,75500.0,16.0769,16.0816,16.058,16.0722,75500.0
2013-08-27 13:05:00,34.04,34.1,34.04,34.1,64200.0,16.0722,16.1005,16.0722,16.1005,64200.0
2013-08-27 13:10:00,34.09,34.11,34.07,34.11,53900.0,16.0958,16.1052,16.0863,16.1052,53900.0
2013-08-27 13:15:00,34.1,34.12,34.09,34.1,50000.0,16.1005,16.1099,16.0958,16.1005,50000.0
2013-08-27 13:20:00,34.1,34.13,34.09,34.12,46500.0,16.1005,16.1147,16.0958,16.1099,46500.0
2013-08-27 13:25:00,34.13,34.13,34.09,34.1,41600.0,16.1147,16.1147,16.0958,16.1005,41600.0
2013-08-27 13:30:00,34.1,34.12,34.09,34.11,56900.0,16.1005,16.1099,16.0958,16.1052,56900.0
2013-08-27 13:35:00,34.11,34.14,34.1,34.13,50500.0,16.1052,16.1194,16.1005,16.1147,50500.0
2013-08-27 13:40:00,34.13,34.15,34.11,34.15,72100.0,16.1147,16.1241,16.1052,16.1241,72100.0
2013-08-27 13:45:00,34.15,34.17,34.14,34.16,84200.0,16.1241,16.1336,16.1194,16.1288,84200.0
2013-08-27 13:50:00,34.16,34.19,34.16,34.18,50100.0,16.1288,16.143,16.1288,16.1383,50100.0
2013-08-27 13:55:00,34.18,34.18,34.14,34.15,108800.0,16.1383,16.1383,16.1194,16.1241,108800.0
2013-08-27 14:00:00,34.15,34.18,34.13,34.17,95900.0,16.1241,16.1383,16.1147,16.1336,95900.0
2013-08-27 14:05:00,34.18,34.19,34.17,34.17,80600.0,16.1383,16.143,16.1336,16.1336,80600.0
2013-08-27 14:10:00,34.17,34.18,34.15,34.15,52100.0,16.1336,16.1383,16.1241,16.1241,52100.0
2013-08-27 14:15:00,34.16,34.17,34.14,34.14,62900.0,16.1288,16.1336,16.1194,16.1194,62900.0
2013-08-27 14:20:00,34.14,34.16,34.09,34.11,81500.0,16.1194,16.1288,16.0958,16.1052,81500.0
2013-08-27 14:25:00,34.11,34.11,34.09,34.1,54900.0,16.1052,16.1052,16.0958,16.1005,54900.0
2013-08-27 14:30:00,34.09,34.15,34.09,34.12,64100.0,16.0958,16.1241,16.0958,16.1099,64100.0
2013-08-27 14:35:00,34.12,34.17,34.11,34.16,128500.0,16.1099,16.1336,16.1052,16.1288,128500.0
2013-08-27 14:40:00,34.17,34.2,34.16,34.2,50900.0,16.1336,16.1477,16.1288,16.1477,50900.0
2013-08-27 14:45:00,34.2,34.23,34.18,34.2,82900.0,16.1477,16.1619,16.1383,16.1477,82900.0
2013-08-27 14:50:00,34.2,34.21,34.18,34.2,51200.0,16.1477,16.1524,16.1383,16.1477,51200.0
2013-08-27 14:55:00,34.2,34.21,34.18,34.2,60600.0,16.1477,16.1524,16.1383,16.1477,60600.0
2013-08-27 15:00:00,34.2,34.21,34.16,34.2,106900.0,16.1477,16.1524,16.1288,16.1477,106900.0
2013-08-27 15:05:00,34.2,34.22,34.18,34.19,83800.0,16.1477,16.1572,16.1383,16.143,83800.0
2013-08-27 15:10:00,34.19,34.2,34.12,34.14,86600.0,16.143,16.1477,16.1099,16.1194,86600.0
2013-08-27 15:15:00,34.14,34.16,34.12,34.15,85300.0,16.1194,16.1288,16.1099,16.1241,85300.0
2013-08-27 15:20:00,34.15,34.18,34.15,34.17,113800.0,16.1241,16.1383,16.1241,16.1336,113800.0
2013-08-27 15:25:00,34.16,34.19,34.12,34.15,142400.0,16.1288,16.143,16.1099,16.1241,142400.0
2013-08-27 15:30:00,34.15,34.16,34.09,34.11,134800.0,16.1241,16.1288,16.0958,16.1052,134800.0
2013-08-27 15:35:00,34.11,34.15,34.09,34.13,100000.0,16.1052,16.1241,16.0958,16.1147,100000.0
2013-08-27 15:40:00,34.12,34.14,34.1,34.11,188400.0,16.1099,16.1194,16.1005,16.1052,188400.0
2013-08-27 15:45:00,34.12,34.13,34.09,34.11,196800.0,16.1099,16.1147,16.0958,16.1052,196800.0
2013-08-27 15:50:00,34.12,34.12,34.08,34.08,204500.0,16.1099,16.1099,16.0911,16.0911,204500.0
2013-08-27 15:55:00,34.08,34.09,34.0,34.0,892700.0,16.0911,16.0958,16.0533,16.0533,892700.0
2013-08-28 09:30:00,33.9,33.9,33.75,33.75,310100.0,16.0061,16.0061,15.9352,15.9352,310100.0
2013-08-28 09:35:00,33.76,33.77,33.66,33.69,174100.0,15.94,15.9447,15.8928,15.9069,174100.0
2013-08-28 09:40:00,33.69,33.76,33.65,33.67,202200.0,15.9069,15.94,15.888,15.8975,202200.0
2013-08-28 09:45:00,33.66,33.69,33.62,33.63,157700.0,15.8928,15.9069,15.8739,15.8786,157700.0
2013-08-28 09:50:00,33.63,33.71,33.63,33.68,127300.0,15.8786,15.9164,15.8786,15.9022,127300.0
2013-08-28 09:55:00,33.68,33.7,33.65,33.66,97100.0,15.9022,15.9116,15.888,15.8928,97100.0
2013-08-28 10:00:00,33.66,33.71,33.66,33.71,163500.0,15.8928,15.9164,15.8928,15.9164,163500.0
2013-08-28 10:05:00,33.72,33.76,33.71,33.71,149900.0,15.9211,15.94,15.9164,15.9164,149900.0
2013-08-28 10:10:00,33.72,33.74,33.68,33.69,117500.0,15.9211,15.9305,15.9022,15.9069,117500.0
2013-08-28 10:15:00,33.7,33.75,33.7,33.75,63800.0,15.9116,15.9352,15.9116,15.9352,63800.0
2013-08-28 10:20:00,33.75,33.76,33.72,33.74,86100.0,15.9352,15.94,15.9211,15.9305,86100.0
2013-08-28 10:25:00,33.73,33.78,33.73,33.78,125900.0,15.9258,15.9494,15.9258,15.9494,125900.0
2013-08-28 10:30:00,33.76,33.78,33.75,33.77,100500.0,15.94,15.9494,15.9352,15.9447,100500.0
2013-08-28 10:35:00,33.77,33.8,33.75,33.79,75400.0,15.9447,15.9589,15.9352,15.9541,75400.0
2013-08-28 10:40:00,33.78,33.82,33.77,33.82,79300.0,15.9494,15.9683,15.9447,15.9683,79300.0
2013-08-28 10:45:00,33.81,33.85,33.79,33.81,96100.0,15.9636,15.9825,15.9541,15.9636,96100.0
2013-08-28 10:50:00,33.8,33.82,33.79,33.8,101600.0,15.9589,15.9683,15.9541,15.9589,101600.0
2013-08-28 10:55:00,33.8,33.8,33.77,33.78,79400.0,15.9589,15.9589,15.9447,15.9494,79400.0
2013-08-28 11:00:00,33.78,33.8,33.75,33.76,149600.0,15.9494,15.9589,15.9352,15.94,149600.0
2013-08-28 11:05:00,33.77,33.77,33.73,33.73,141400.0,15.9447,15.9447,15.9258,15.9258,141400.0
2013-08-28 11:10:00,33.73,33.74,33.72,33.74,116000.0,15.9258,15.9305,15.9211,15.9305,116000.0
2013-08-28 11:15:00,33.73,33.74,33.69,33.7,206400.0,15.9258,15.9305,15.9069,15.9116,206400.0
2013-08-28 11:20:00,33.71,33.72,33.7,33.71,104700.0,15.9164,15.9211,15.9116,15.9164,104700.0
2013-08-28 11:25:00,33.7,33.73,33.7,33.71,113100.0,15.9116,15.9258,15.9116,15.9164,113100.0
2013-08-28 11:30:00,33.71,33.72,33.68,33.7,174900.0,15.9164,15.9211,15.9022,15.9116,174900.0
2013-08-28 11:35:00,33.7,33.71,33.69,33.7,82500.0,15.9116,15.9164,15.9069,15.9116,82500.0
2013-08-28 11:40:00,33.7,33.76,33.7,33.76,77900.0,15.9116,15.94,15.9116,15.94,77900.0
2013-08-28 11:45:00,33.76,33.79,33.76,33.79,62000.0,15.94,15.9541,15.94,15.9541,62000.0
2013-08-28 11:50:00,33.79,33.8,33.77,33.79,77800.0,15.9541,15.9589,15.9447,15.9541,77800.0
2013-08-28 11:55:00,33.79,33.8,33.77,33.78,61700.0,15.9541,15.9589,15.9447,15.9494,61700.0
2013-08-28 12:00:00,33.78,33.79,33.76,33.77,77800.0,15.9494,15.9541,15.94,15.9447,77800.0
2013-08-28 12:05:00,33.77,33.78,33.76,33.78,56600.0,15.9447,15.9494,15.94,15.9494,56600.0
2013-08-28 12:10:00,33.78,33.79,33.77,33.79,75600.0,15.9494,15.9541,15.9447,15.9541,75600.0
2013-08-28 12:15:00,33.78,33.8,33.78,33.8,71600.0,15.9494,15.9589,15.9494,15.9589,71600.0
2013-08-28 12:20:00,33.8,33.8,33.77,33.78,58300.0,15.9589,15.9589,15.9447,15.9494,58300.0
2013-08-28 12:25:00,33.78,33.79,33.76,33.76,55600.0,15.9494,15.9541,15.94,15.94,55600.0
2013-08-28 12:30:00,33.76,33.77,33.75,33.75,67100.0,15.94,15.9447,15.9352,15.9352,67100.0
2013-08-28 12:35:00,33.75,33.77,33.74,33.75,81200.0,15.9352,15.9447,15.9305,15.9352,81200.0
2013-08-28 12:40:00,33.75,33.75,33.72,33.73,50400.0,15.9352,15.9352,15.9211,15.9258,50400.0
2013-08-28 12:45:00,33.73,33.74,33.72,33.73,57900.0,15.9258,15.9305,15.9211,15.9258,57900.0
2013-08-28 12:50:00,33.73,33.74,33.72,33.73,52700.0,15.9258,15.9305,15.9211,15.9258,52700.0
2013-08-28 12:55:00,33.74,33.74,33.72,33.74,59000.0,15.9305,15.9305,15.9211,15.9305,59000.0
2013-08-28 13:00:00,33.74,33.74,33.73,33.73,37600.0,15.9305,15.9305,15.9258,15.9258,37600.0
2013-08-28 13:05:00,33.73,33.74,33.71,33.72,81300.0,15.9258,15.9305,15.9164,15.9211,81300.0
2013-08-28 13:10:00,33.72,33.72,33.71,33.72,40500.0,15.9211,15.9211,15.9164,15.9211,40500.0
2013-08-28 13:15:00,33.72,33.72,33.69,33.7,112600.0,15.9211,15.9211,15.9069,15.9116,112600.0
2013-08-28 13:20:00,33.7,33.7,33.67,33.69,80300.0,15.9116,15.9116,15.8975,15.9069,80300.0
2013-08-28 13:25:00,33.69,33.69,33.66,33.68,112300.0,15.9069,15.9069,15.8928,15.9022,112300.0
2013-08-28 13:30:00,33.68,33.69,33.66,33.68,100300.0,15.9022,15.9069,15.8928,15.9022,100300.0
2013-08-28 13:35:00,33.68,33.68,33.67,33.68,36600.0,15.9022,15.9022,15.8975,15.9022,36600.0
2013-08-28 13:40:00,33.68,33.7,33.67,33.69,92200.0,15.9022,15.9116,15.8975,15.9069,92200.0
2013-08-28 13:45:00,33.68,33.69,33.66,33.67,75100.0,15.9022,15.9069,15.8928,15.8975,75100.0
2013-08-28 13:50:00,33.68,33.68,33.66,33.67,52200.0,15.9022,15.9022,15.8928,15.8975,52200.0
2013-08-28 13:55:00,33.67,33.69,33.66,33.67,68300.0,15.8975,15.9069,15.8928,15.8975,68300.0
2013-08-28 14:00:00,33.68,33.69,33.67,33.69,36600.0,15.9022,15.9069,15.8975,15.9069,36600.0
2013-08-28 14:05:00,33.69,33.69,33.65,33.66,67700.0,15.9069,15.9069,15.888,15.8928,67700.0
2013-08-28 14:10:00,33.65,33.66,33.62,33.63,97100.0,15.888,15.8928,15.8739,15.8786,97100.0
2013-08-28 14:15:00,33.62,33.63,33.6,33.61,94300.0,15.8739,15.8786,15.8644,15.8691,94300.0
2013-08-28 14:20:00,33.6,33.61,33.6,33.61,57400.0,15.8644,15.8691,15.8644,15.8691,57400.0
2013-08-28 14:25:00,33.61,33.61,33.59,33.6,80700.0,15.8691,15.8691,15.8597,15.8644,80700.0
2013-08-28 14:30:00,33.6,33.61,33.58,33.59,98300.0,15.8644,15.8691,15.855,15.8597,98300.0
2013-08-28 14:35:00,33.59,33.6,33.57,33.59,128100.0,15.8597,15.8644,15.8503,15.8597,128100.0
2013-08-28 14:40:00,33.59,33.61,33.58,33.61,93500.0,15.8597,15.8691,15.855,15.8691,93500.0
2013-08-28 14:45:00,33.61,33.63,33.61,33.63,88700.0,15.8691,15.8786,15.8691,15.8786,88700.0
2013-08-28 14:50:00,33.63,33.67,33.62,33.67,80000.0,15.8786,15.8975,15.8739,15.8975,80000.0
2013-08-28 14:55:00,33.66,33.68,33.63,33.64,83800.0,15.8928,15.9022,15.8786,15.8833,83800.0
2013-08-28 15:00:00,33.65,33.66,33.63,33.66,84600.0,15.888,15.8928,15.8786,15.8928,84600.0
2013-08-28 15:05:00,33.66,33.69,33.65,33.68,99500.0,15.8928,15.9069,15.888,15.9022,99500.0
2013-08-28 15:10:00,33.69,33.74,33.69,33.73,138800.0,15.9069,15.9305,15.9069,15.9258,138800.0
2013-08-28 15:15:00,33.73,33.73,33.69,33.7,56000.0,15.9258,15.9258,15.9069,15.9116,56000.0
2013-08-28 15:20:00,33.7,33.74,33.69,33.73,78400.0,15.9116,15.9305,15.9069,15.9258,78400.0
2013-08-28 15:25:00,33.72,33.73,33.7,33.71,57700.0,15.9211,15.9258,15.9116,15.9164,57700.0
2013-08-28 15:30:00,33.7,33.71,33.7,33.71,76200.0,15.9116,15.9164,15.9116,15.9164,76200.0
2013-08-28 15:35:00,33.7,33.71,33.68,33.68,175400.0,15.9116,15.9164,15.9022,15.9022,175400.0
2013-08-28 15:40:00,33.69,33.69,33.66,33.69,157100.0,15.9069,15.9069,15.8928,15.9069,157100.0
2013-08-28 15:45:00,33.69,33.69,33.63,33.64,182400.0,15.9069,15.9069,15.8786,15.8833,182400.0
2013-08-28 15:50:00,33.63,33.64,33.62,33.62,183700.0,15.8786,15.8833,15.8739,15.8739,183700.0
2013-08-28 15:55:00,33.63,33.63,33.58,33.6,472000.0,15.8786,15.8786,15.855,15.8644,472000.0
2013-08-29 09:30:00,33.63,33.68,33.55,33.68,165000.0,15.8786,15.9022,15.8408,15.9022,165000.0
2013-08-29 09:35:00,33.68,33.7,33.56,33.57,164300.0,15.9022,15.9116,15.8455,15.8503,164300.0
2013-08-29 09:40:00,33.58,33.62,33.57,33.6,112300.0,15.855,15.8739,15.8503,15.8644,112300.0
2013-08-29 09:45:00,33.59,33.62,33.54,33.55,145500.0,15.8597,15.8739,15.8361,15.8408,145500.0
2013-08-29 09:50:00,33.55,33.61,33.54,33.61,144900.0,15.8408,15.8691,15.8361,15.8691,144900.0
2013-08-29 09:55:00,33.6,33.61,33.54,33.57,98900.0,15.8644,15.8691,15.8361,15.8503,98900.0
2013-08-29 10:00:00,33.56,33.64,33.56,33.59,115500.0,15.8455,15.8833,15.8455,15.8597,115500.0
2013-08-29 10:05:00,33.59,33.64,33.59,33.64,94400.0,15.8597,15.8833,15.8597,15.8833,94400.0
2013-08-29 10:10:00,33.64,33.64,33.59,33.59,80000.0,15.8833,15.8833,15.8597,15.8597,80000.0
2013-08-29 10:15:00,33.59,33.65,33.59,33.64,82700.0,15.8597,15.888,15.8597,15.8833,82700.0
2013-08-29 10:20:00,33.64,33.66,33.6,33.64,155100.0,15.8833,15.8928,15.8644,15.8833,155100.0
2013-08-29 10:25:00,33.63,33.7,33.63,33.69,132000.0,15.8786,15.9116,15.8786,15.9069,132000.0
2013-08-29 10:30:00,33.68,33.75,33.68,33.75,57400.0,15.9022,15.9352,15.9022,15.9352,57400.0
2013-08-29 10:35:00,33.74,33.84,33.74,33.83,68500.0,15.9305,15.9777,15.9305,15.973,68500.0
2013-08-29 10:40:00,33.83,33.83,33.77,33.82,83700.0,15.973,15.973,15.9447,15.9683,83700.0
2013-08-29 10:45:00,33.82,33.88,33.8,33.87,63800.0,15.9683,15.9966,15.9589,15.9919,63800.0
2013-08-29 10:50:00,33.86,33.88,33.84,33.88,52500.0,15.9872,15.9966,15.9777,15.9966,52500.0
2013-08-29 10:55:00,33.88,33.89,33.84,33.87,80800.0,15.9966,16.0013,15.9777,15.9919,80800.0
2013-08-29 11:00:00,33.87,33.89,33.86,33.89,29400.0,15.9919,16.0013,15.9872,16.0013,29400.0
2013-08-29 11:05:00,33.89,33.92,33.88,33.91,106000.0,16.0013,16.0155,15.9966,16.0108,106000.0
2013-08-29 11:10:00,33.91,33.95,33.91,33.95,50700.0,16.0108,16.0297,16.0108,16.0297,50700.0
2013-08-29 11:15:00,33.95,33.95,33.92,33.93,61800.0,16.0297,16.0297,16.0155,16.0202,61800.0
2013-08-29 11:20:00,33.93,33.95,33.9,33.9,64800.0,16.0202,16.0297,16.0061,16.0061,64800.0
2013-08-29 11:25:00,33.91,33.93,33.9,33.9,82200.0,16.0108,16.0202,16.0061,16.0061,82200.0
2013-08-29 11:30:00,33.91,33.95,33.91,33.93,49300.0,16.0108,16.0297,16.0108,16.0202,49300.0
2013-08-29 11:35:00,33.93,33.95,33.92,33.92,43400.0,16.0202,16.0297,16.0155,16.0155,43400.0
2013-08-29 11:40:00,33.93,33.95,33.92,33.93,43200.0,16.0202,16.0297,16.0155,16.0202,43200.0
2013-08-29 11:45:00,33.93,33.95,33.92,33.95,48700.0,16.0202,16.0297,16.0155,16.0297,48700.0
2013-08-29 11:50:00,33.95,33.96,33.92,33.93,48100.0,16.0297,16.0344,16.0155,16.0202,48100.0
2013-08-29 11:55:00,33.93,33.96,33.93,33.94,62900.0,16.0202,16.0344,16.0202,16.025,62900.0
2013-08-29 12:00:00,33.95,33.96,33.93,33.94,64200.0,16.0297,16.0344,16.0202,16.025,64200.0
2013-08-29 12:05:00,33.94,33.97,33.93,33.96,62900.0,16.025,16.0391,16.0202,16.0344,62900.0
2013-08-29 12:10:00,33.96,33.97,33.96,33.97,37000.0,16.0344,16.0391,16.0344,16.0391,37000.0
2013-08-29 12:15:00,33.96,33.98,33.94,33.98,51800.0,16.0344,16.0438,16.025,16.0438,51800.0
2013-08-29 12:20:00,33.98,33.99,33.98,33.98,40000.0,16.0438,16.0486,16.0438,16.0438,40000.0
2013-08-29 12:25:00,33.99,34.01,33.98,34.01,44600.0,16.0486,16.058,16.0438,16.058,44600.0
2013-08-29 12:30:00,34.01,34.04,34.0,34.03,138800.0,16.058,16.0722,16.0533,16.0674,138800.0
2013-08-29 12:35:00,34.03,34.03,34.0,34.01,60900.0,16.0674,16.0674,16.0533,16.058,60900.0
2013-08-29 12:40:00,34.01,34.02,34.0,34.0,67400.0,16.058,16.0627,16.0533,16.0533,67400.0
2013-08-29 12:45:00,34.01,34.03,33.99,34.02,73300.0,16.058,16.0674,16.0486,16.0627,73300.0
2013-08-29 12:50:00,34.03,34.03,34.01,34.03,22500.0,16.0674,16.0674,16.058,16.0674,22500.0
2013-08-29 12:55:00,34.02,34.04,34.01,34.04,45200.0,16.0627,16.0722,16.058,16.0722,45200.0
2013-08-29 13:00:00,34.05,34.07,34.01,34.07,69200.0,16.0769,16.0863,16.058,16.0863,69200.0
2013-08-29 13:05:00,34.08,34.1,34.07,34.1,53100.0,16.0911,16.1005,16.0863,16.1005,53100.0
2013-08-29 13:10:00,34.1,34.12,34.09,34.11,85300.0,16.1005,16.1099,16.0958,16.1052,85300.0
2013-08-29 13:15:00,34.11,34.12,34.09,34.12,32600.0,16.1052,16.1099,16.0958,16.1099,32600.0
2013-08-29 13:20:00,34.11,34.13,34.11,34.12,48100.0,16.1052,16.1147,16.1052,16.1099,48100.0
2013-08-29 13:25:00,34.13,34.14,34.09,34.13,126100.0,16.1147,16.1194,16.0958,16.1147,126100.0
2013-08-29 13:30:00,34.13,34.13,34.1,34.11,97400.0,16.1147,16.1147,16.1005,16.1052,97400.0
2013-08-29 13:35:00,34.1,34.11,34.08,34.09,70000.0,16.1005,16.1052,16.0911,16.0958,70000.0
2013-08-29 13:40:00,34.09,34.14,34.09,34.14,156800.0,16.0958,16.1194,16.0958,16.1194,156800.0
2013-08-29 13:45:00,34.14,34.14,34.1,34.1,37000.0,16.1194,16.1194,16.1005,16.1005,37000.0
2013-08-29 13:50:00,34.11,34.11,34.07,34.07,50200.0,16.1052,16.1052,16.0863,16.0863,50200.0
2013-08-29 13:55:00,34.08,34.08,34.05,34.08,43500.0,16.0911,16.0911,16.0769,16.0911,43500.0
2013-08-29 14:00:00,34.07,34.08,34.04,34.06,72400.0,16.0863,16.0911,16.0722,16.0816,72400.0
2013-08-29 14:05:00,34.06,34.09,34.05,34.08,53200.0,16.0816,16.0958,16.0769,16.0911,53200.0
2013-08-29 14:10:00,34.08,34.09,34.04,34.05,53400.0,16.0911,16.0958,16.0722,16.0769,53400.0
2013-08-29 14:15:00,34.04,34.05,34.01,34.03,67600.0,16.0722,16.0769,16.058,16.0674,67600.0
2013-08-29 14:20:00,34.04,34.05,34.03,34.05,38100.0,16.0722,16.0769,16.0674,16.0769,38100.0
2013-08-29 14:25:00,34.05,34.06,34.03,34.04,52900.0,16.0769,16.0816,16.0674,16.0722,52900.0
2013-08-29 14:30:00,34.04,34.06,34.03,34.06,51200.0,16.0722,16.0816,16.0674,16.0816,51200.0
2013-08-29 14:35:00,34.05,34.06,34.03,34.03,52200.0,16.0769,16.0816,16.0674,16.0674,52200.0
2013-08-29 14:40:00,34.03,34.05,34.03,34.05,24200.0,16.0674,16.0769,16.0674,16.0769,24200.0
2013-08-29 14:45:00,34.05,34.07,34.04,34.07,44000.0,16.0769,16.0863,16.0722,16.0863,44000.0
2013-08-29 14:50:00,34.07,34.09,34.06,34.09,44000.0,16.0863,16.0958,16.0816,16.0958,44000.0
2013-08-29 14:55:00,34.09,34.1,34.08,34.1,45700.0,16.0958,16.1005,16.0911,16.1005,45700.0
2013-08-29 15:00:00,34.1,34.1,34.05,34.07,71500.0,16.1005,16.1005,16.0769,16.0863,71500.0
2013-08-29 15:05:00,34.07,34.07,34.04,34.06,61500.0,16.0863,16.0863,16.0722,16.0816,61500.0
2013-08-29 15:10:00,34.06,34.07,34.05,34.06,52900.0,16.0816,16.0863,16.0769,16.0816,52900.0
2013-08-29 15:15:00,34.06,34.09,34.05,34.06,89200.0,16.0816,16.0958,16.0769,16.0816,89200.0
2013-08-29 15:20:00,34.05,34.06,34.01,34.01,68000.0,16.0769,16.0816,16.058,16.058,68000.0
2013-08-29 15:25:00,34.02,34.02,33.97,33.98,74400.0,16.0627,16.0627,16.0391,16.0438,74400.0
2013-08-29 15:30:00,33.97,33.98,33.91,33.93,114400.0,16.0391,16.0438,16.0108,16.0202,114400.0
2013-08-29 15:35:00,33.93,33.97,33.92,33.95,99400.0,16.0202,16.0391,16.0155,16.0297,99400.0
2013-08-29 15:40:00,33.95,33.98,33.94,33.97,85800.0,16.0297,16.0438,16.025,16.0391,85800.0
2013-08-29 15:45:00,33.97,33.99,33.95,33.97,153500.0,16.0391,16.0486,16.0297,16.0391,153500.0
2013-08-29 15:50:00,33.97,33.98,33.96,33.97,77600.0,16.0391,16.0438,16.0344,16.0391,77600.0
2013-08-29 15:55:00,33.96,33.97,33.94,33.94,262000.0,16.0344,16.0391,16.025,16.025,262000.0
2013-08-30 09:30:00,33.99,34.01,33.8,33.8,160200.0,16.0486,16.058,15.9589,15.9589,160200.0
2013-08-30 09:35:00,33.81,33.86,33.77,33.84,110200.0,15.9636,15.9872,15.9447,15.9777,110200.0
2013-08-30 09:40:00,33.85,33.93,33.83,33.87,66600.0,15.9825,16.0202,15.973,15.9919,66600.0
2013-08-30 09:45:00,33.86,33.93,33.81,33.84,70900.0,15.9872,16.0202,15.9636,15.9777,70900.0
2013-08-30 09:50:00,33.84,33.86,33.8,33.81,42700.0,15.9777,15.9872,15.9589,15.9636,42700.0
2013-08-30 09:55:00,33.8,33.83,33.77,33.8,59000.0,15.9589,15.973,15.9447,15.9589,59000.0
2013-08-30 10:00:00,33.79,33.8,33.75,33.75,63600.0,15.9541,15.9589,15.9352,15.9352,63600.0
2013-08-30 10:05:00,33.76,33.79,33.74,33.78,60800.0,15.94,15.9541,15.9305,15.9494,60800.0
2013-08-30 10:10:00,33.78,33.8,33.76,33.8,61100.0,15.9494,15.9589,15.94,15.9589,61100.0
2013-08-30 10:15:00,33.79,33.83,33.78,33.83,37200.0,15.9541,15.973,15.9494,15.973,37200.0
2013-08-30 10:20:00,33.83,33.88,33.83,33.85,33700.0,15.973,15.9966,15.973,15.9825,33700.0
2013-08-30 10:25:00,33.85,33.92,33.83,33.92,45200.0,15.9825,16.0155,15.973,16.0155,45200.0
2013-08-30 10:30:00,33.91,33.94,33.9,33.92,37900.0,16.0108,16.025,16.0061,16.0155,37900.0
2013-08-30 10:35:00,33.93,33.93,33.88,33.91,53800.0,16.0202,16.0202,15.9966,16.0108,53800.0
2013-08-30 10:40:00,33.91,33.91,33.84,33.86,53500.0,16.0108,16.0108,15.9777,15.9872,53500.0
2013-08-30 10:45:00,33.86,33.86,33.82,33.84,69600.0,15.9872,15.9872,15.9683,15.9777,69600.0
2013-08-30 10:50:00,33.84,33.84,33.8,33.81,49300.0,15.9777,15.9777,15.9589,15.9636,49300.0
2013-08-30 10:55:00,33.82,33.84,33.8,33.81,44800.0,15.9683,15.9777,15.9589,15.9636,44800.0
2013-08-30 11:00:00,33.81,33.84,33.79,33.83,54500.0,15.9636,15.9777,15.9541,15.973,54500.0
2013-08-30 11:05:00,33.83,33.85,33.79,33.8,66000.0,15.973,15.9825,15.9541,15.9589,66000.0
2013-08-30 11:10:00,33.8,33.82,33.79,33.81,42700.0,15.9589,15.9683,15.9541,15.9636,42700.0
2013-08-30 11:15:00,33.82,33.82,33.78,33.78,35900.0,15.9683,15.9683,15.9494,15.9494,35900.0
2013-08-30 11:20:00,33.79,33.79,33.75,33.76,58400.0,15.9541,15.9541,15.9352,15.94,58400.0
2013-08-30 11:25:00,33.76,33.77,33.72,33.73,99700.0,15.94,15.9447,15.9211,15.9258,99700.0
2013-08-30 11:30:00,33.73,33.75,33.72,33.73,65100.0,15.9258,15.9352,15.9211,15.9258,65100.0
2013-08-30 11:35:00,33.73,33.75,33.73,33.75,56700.0,15.9258,15.9352,15.9258,15.9352,56700.0
2013-08-30 11:40:00,33.75,33.79,33.75,33.77,70400.0,15.9352,15.9541,15.9352,15.9447,70400.0
2013-08-30 11:45:00,33.77,33.8,33.76,33.76,40600.0,15.9447,15.9589,15.94,15.94,40600.0
2013-08-30 11:50:00,33.76,33.79,33.75,33.79,32800.0,15.94,15.9541,15.9352,15.9541,32800.0
2013-08-30 11:55:00,33.78,33.81,33.77,33.81,40300.0,15.9494,15.9636,15.9447,15.9636,40300.0
2013-08-30 12:00:00,33.8,33.81,33.77,33.8,28300.0,15.9589,15.9636,15.9447,15.9589,28300.0
2013-08-30 12:05:00,33.8,33.83,33.79,33.81,39000.0,15.9589,15.973,15.9541,15.9636,39000.0
2013-08-30 12:10:00,33.82,33.84,33.79,33.8,63600.0,15.9683,15.9777,15.9541,15.9589,63600.0
2013-08-30 12:15:00,33.8,33.84,33.8,33.81,34500.0,15.9589,15.9777,15.9589,15.9636,34500.0
2013-08-30 12:20:00,33.82,33.84,33.81,33.83,34100.0,15.9683,15.9777,15.9636,15.973,34100.0
2013-08-30 12:25:00,33.83,33.9,33.83,33.89,41200.0,15.973,16.0061,15.973,16.0013,41200.0
2013-08-30 12:30:00,33.89,33.89,33.84,33.86,33800.0,16.0013,16.0013,15.9777,15.9872,33800.0
2013-08-30 12:35:00,33.87,33.88,33.86,33.88,34600.0,15.9919,15.9966,15.9872,15.9966,34600.0
2013-08-30 12:40:00,33.88,33.88,33.85,33.88,25600.0,15.9966,15.9966,15.9825,15.9966,25600.0
2013-08-30 12:45:00,33.89,33.91,33.88,33.91,28000.0,16.0013,16.0108,15.9966,16.0108,28000.0
2013-08-30 12:50:00,33.91,33.91,33.88,33.89,27400.0,16.0108,16.0108,15.9966,16.0013,27400.0
2013-08-30 12:55:00,33.88,33.91,33.88,33.91,52300.0,15.9966,16.0108,15.9966,16.0108,52300.0
2013-08-30 13:00:00,33.9,33.9,33.84,33.84,86300.0,16.0061,16.0061,15.9777,15.9777,86300.0
2013-08-30 13:05:00,33.85,33.87,33.84,33.84,78900.0,15.9825,15.9919,15.9777,15.9777,78900.0
2013-08-30 13:10:00,33.84,33.93,33.84,33.92,99400.0,15.9777,16.0202,15.9777,16.0155,99400.0
2013-08-30 13:15:00,33.92,34.0,33.92,33.99,97800.0,16.0155,16.0533,16.0155,16.0486,97800.0
2013-08-30 13:20:00,33.98,34.0,33.9,33.91,86800.0,16.0438,16.0533,16.0061,16.0108,86800.0
2013-08-30 13:25:00,33.91,33.93,33.9,33.93,35200.0,16.0108,16.0202,16.0061,16.0202,35200.0
2013-08-30 13:30:00,33.92,33.93,33.9,33.9,32100.0,16.0155,16.0202,16.0061,16.0061,32100.0
2013-08-30 13:35:00,33.91,33.93,33.9,33.91,35700.0,16.0108,16.0202,16.0061,16.0108,35700.0
2013-08-30 13:40:00,33.91,33.92,33.9,33.91,21400.0,16.0108,16.0155,16.0061,16.0108,21400.0
2013-08-30 13:45:00,33.9,33.95,33.9,33.95,39400.0,16.0061,16.0297,16.0061,16.0297,39400.0
2013-08-30 13:50:00,33.95,33.96,33.9,33.91,44600.0,16.0297,16.0344,16.0061,16.0108,44600.0
2013-08-30 13:55:00,33.91,33.92,33.88,33.88,33500.0,16.0108,16.0155,15.9966,15.9966,33500.0
2013-08-30 14:00:00,33.88,33.88,33.85,33.88,30500.0,15.9966,15.9966,15.9825,15.9966,30500.0
2013-08-30 14:05:00,33.88,33.88,33.85,33.86,50000.0,15.9966,15.9966,15.9825,15.9872,50000.0
2013-08-30 14:10:00,33.87,33.88,33.86,33.88,27200.0,15.9919,15.9966,15.9872,15.9966,27200.0
2013-08-30 14:15:00,33.88,33.9,33.88,33.9,26300.0,15.9966,16.0061,15.9966,16.0061,26300.0
2013-08-30 14:20:00,33.9,33.91,33.89,33.89,37400.0,16.0061,16.0108,16.0013,16.0013,37400.0
2013-08-30 14:25:00,33.88,33.9,33.87,33.87,43400.0,15.9966,16.0061,15.9919,15.9919,43400.0
2013-08-30 14:30:00,33.87,33.92,33.87,33.91,31300.0,15.9919,16.0155,15.9919,16.0108,31300.0
2013-08-30 14:35:00,33.92,33.96,33.92,33.95,37500.0,16.0155,16.0344,16.0155,16.0297,37500.0
2013-08-30 14:40:00,33.94,33.95,33.91,33.91,55200.0,16.025,16.0297,16.0108,16.0108,55200.0
2013-08-30 14:45:00,33.91,33.94,33.91,33.94,38900.0,16.0108,16.025,16.0108,16.025,38900.0
2013-08-30 14:50:00,33.94,33.96,33.93,33.93,42300.0,16.025,16.0344,16.0202,16.0202,42300.0
2013-08-30 14:55:00,33.94,33.94,33.93,33.94,35900.0,16.025,16.025,16.0202,16.025,35900.0
2013-08-30 15:00:00,33.94,33.96,33.91,33.95,54500.0,16.025,16.0344,16.0108,16.0297,54500.0
2013-08-30 15:05:00,33.96,33.97,33.92,33.94,60400.0,16.0344,16.0391,16.0155,16.025,60400.0
2013-08-30 15:10:00,33.94,33.99,33.94,33.99,74000.0,16.025,16.0486,16.025,16.0486,74000.0
2013-08-30 15:15:00,33.99,34.0,33.97,33.97,54000.0,16.0486,16.0533,16.0391,16.0391,54000.0
2013-08-30 15:20:00,33.97,34.0,33.96,34.0,67600.0,16.0391,16.0533,16.0344,16.0533,67600.0
2013-08-30 15:25:00,33.99,34.0,33.96,33.97,81400.0,16.0486,16.0533,16.0344,16.0391,81400.0
2013-08-30 15:30:00,33.97,33.97,33.91,33.92,102400.0,16.0391,16.0391,16.0108,16.0155,102400.0
2013-08-30 15:35:00,33.91,33.92,33.9,33.9,105100.0,16.0108,16.0155,16.0061,16.0061,105100.0
2013-08-30 15:40:00,33.91,33.91,33.85,33.86,175700.0,16.0108,16.0108,15.9825,15.9872,175700.0
2013-08-30 15:45:00,33.85,33.87,33.84,33.84,235600.0,15.9825,15.9919,15.9777,15.9777,235600.0
2013-08-30 15:50:00,33.84,33.86,33.79,33.79,175700.0,15.9777,15.9872,15.9541,15.9541,175700.0
2013-08-30 15:55:00,33.79,33.91,33.78,33.88,602200.0,15.9541,16.0108,15.9494,15.9966,602200.0
2013-09-03 09:30:00,34.05,34.25,34.04,34.17,214500.0,16.0769,16.1713,16.0722,16.1336,214500.0
2013-09-03 09:35:00,34.17,34.17,34.08,34.15,60800.0,16.1336,16.1336,16.0911,16.1241,60800.0
2013-09-03 09:40:00,34.16,34.18,34.1,34.18,72700.0,16.1288,16.1383,16.1005,16.1383,72700.0
2013-09-03 09:45:00,34.18,34.22,34.16,34.2,125300.0,16.1383,16.1572,16.1288,16.1477,125300.0
2013-09-03 09:50:00,34.21,34.22,34.15,34.21,131800.0,16.1524,16.1572,16.1241,16.1524,131800.0
2013-09-03 09:55:00,34.21,34.24,34.15,34.22,120500.0,16.1524,16.1666,16.1241,16.1572,120500.0
2013-09-03 10:00:00,34.2,34.24,34.13,34.15,139900.0,16.1477,16.1666,16.1147,16.1241,139900.0
2013-09-03 10:05:00,34.16,34.18,34.14,34.15,134900.0,16.1288,16.1383,16.1194,16.1241,134900.0
2013-09-03 10:10:00,34.14,34.17,34.13,34.13,135500.0,16.1194,16.1336,16.1147,16.1147,135500.0
2013-09-03 10:15:00,34.13,34.13,34.06,34.09,111900.0,16.1147,16.1147,16.0816,16.0958,111900.0
2013-09-03 10:20:00,34.09,34.09,34.03,34.03,61700.0,16.0958,16.0958,16.0674,16.0674,61700.0
2013-09-03 10:25:00,34.03,34.06,34.03,34.04,66500.0,16.0674,16.0816,16.0674,16.0722,66500.0
2013-09-03 10:30:00,34.05,34.06,34.03,34.04,70500.0,16.0769,16.0816,16.0674,16.0722,70500.0
2013-09-03 10:35:00,34.04,34.05,34.0,34.01,133700.0,16.0722,16.0769,16.0533,16.058,133700.0
2013-09-03 10:40:00,34.01,34.02,33.99,34.0,163700.0,16.058,16.0627,16.0486,16.0533,163700.0
2013-09-03 10:45:00,34.0,34.01,33.96,33.96,119600.0,16.0533,16.058,16.0344,16.0344,119600.0
2013-09-03 10:50:00,33.97,33.97,33.92,33.93,102500.0,16.0391,16.0391,16.0155,16.0202,102500.0
2013-09-03 10:55:00,33.93,33.95,33.9,33.9,72600.0,16.0202,16.0297,16.0061,16.0061,72600.0
2013-09-03 11:00:00,33.9,33.91,33.88,33.88,115000.0,16.0061,16.0108,15.9966,15.9966,115000.0
2013-09-03 11:05:00,33.89,33.89,33.85,33.85,66400.0,16.0013,16.0013,15.9825,15.9825,66400.0
2013-09-03 11:10:00,33.85,33.87,33.82,33.87,80800.0,15.9825,15.9919,15.9683,15.9919,80800.0
2013-09-03 11:15:00,33.87,33.89,33.8,33.8,90000.0,15.9919,16.0013,15.9589,15.9589,90000.0
2013-09-03 11:20:00,33.8,33.82,33.76,33.79,90200.0,15.9589,15.9683,15.94,15.9541,90200.0
2013-09-03 11:25:00,33.79,33.81,33.75,33.76,88200.0,15.9541,15.9636,15.9352,15.94,88200.0
2013-09-03 11:30:00,33.76,33.83,33.75,33.83,89700.0,15.94,15.973,15.9352,15.973,89700.0
2013-09-03 11:35:00,33.83,33.84,33.81,33.82,94500.0,15.973,15.9777,15.9636,15.9683,94500.0
2013-09-03 11:40:00,33.81,33.82,33.77,33.78,49400.0,15.9636,15.9683,15.9447,15.9494,49400.0
2013-09-03 11:45:00,33.78,33.79,33.75,33.79,62200.0,15.9494,15.9541,15.9352,15.9541,62200.0
2013-09-03 11:50:00,33.79,33.82,33.77,33.81,43500.0,15.9541,15.9683,15.9447,15.9636,43500.0
2013-09-03 11:55:00,33.82,33.82,33.77,33.8,57300.0,15.9683,15.9683,15.9447,15.9589,57300.0
2013-09-03 12:00:00,33.8,33.8,33.76,33.77,52700.0,15.9589,15.9589,15.94,15.9447,52700.0
2013-09-03 12:05:00,33.76,33.8,33.75,33.79,58700.0,15.94,15.9589,15.9352,15.9541,58700.0
2013-09-03 12:10:00,33.79,33.82,33.78,33.81,108700.0,15.9541,15.9683,15.9494,15.9636,108700.0
2013-09-03 12:15:00,33.8,33.82,33.78,33.79,63400.0,15.9589,15.9683,15.9494,15.9541,63400.0
2013-09-03 12:20:00,33.79,33.82,33.78,33.81,47700.0,15.9541,15.9683,15.9494,15.9636,47700.0
2013-09-03 12:25:00,33.81,33.83,33.8,33.81,28200.0,15.9636,15.973,15.9589,15.9636,28200.0
2013-09-03 12:30:00,33.81,33.83,33.77,33.78,50200.0,15.9636,15.973,15.9447,15.9494,50200.0
2013-09-03 12:35:00,33.77,33.78,33.76,33.77,48000.0,15.9447,15.9494,15.94,15.9447,48000.0
2013-09-03 12:40:00,33.77,33.78,33.75,33.77,72200.0,15.9447,15.9494,15.9352,15.9447,72200.0
2013-09-03 12:45:00,33.77,33.79,33.75,33.76,59600.0,15.9447,15.9541,15.9352,15.94,59600.0
2013-09-03 12:50:00,33.77,33.79,33.76,33.78,25800.0,15.9447,15.9541,15.94,15.9494,25800.0
2013-09-03 12:55:00,33.78,33.79,33.74,33.74,31300.0,15.9494,15.9541,15.9305,15.9305,31300.0
2013-09-03 13:00:00,33.75,33.75,33.72,33.72,67600.0,15.9352,15.9352,15.9211,15.9211,67600.0
2013-09-03 13:05:00,33.72,33.79,33.72,33.78,41400.0,15.9211,15.9541,15.9211,15.9494,41400.0
2013-09-03 13:10:00,33.78,33.79,33.76,33.77,30600.0,15.9494,15.9541,15.94,15.9447,30600.0
2013-09-03 13:15:00,33.77,33.78,33.75,33.75,41900.0,15.9447,15.9494,15.9352,15.9352,41900.0
2013-09-03 13:20:00,33.75,33.79,33.75,33.77,46900.0,15.9352,15.9541,15.9352,15.9447,46900.0
2013-09-03 13:25:00,33.77,33.8,33.77,33.8,46300.0,15.9447,15.9589,15.9447,15.9589,46300.0
2013-09-03 13:30:00,33.8,33.81,33.78,33.8,34200.0,15.9589,15.9636,15.9494,15.9589,34200.0
2013-09-03 13:35:00,33.8,33.83,33.8,33.82,37000.0,15.9589,15.973,15.9589,15.9683,37000.0
2013-09-03 13:40:00,33.82,33.84,33.8,33.82,32000.0,15.9683,15.9777,15.9589,15.9683,32000.0
2013-09-03 13:45:00,33.82,33.82,33.76,33.78,33100.0,15.9683,15.9683,15.94,15.9494,33100.0
2013-09-03 13:50:00,33.78,33.83,33.78,33.81,71600.0,15.9494,15.973,15.9494,15.9636,71600.0
2013-09-03 13:55:00,33.81,33.84,33.78,33.8,73100.0,15.9636,15.9777,15.9494,15.9589,73100.0
2013-09-03 14:00:00,33.8,33.85,33.8,33.81,75800.0,15.9589,15.9825,15.9589,15.9636,75800.0
2013-09-03 14:05:00,33.81,33.84,33.81,33.84,29300.0,15.9636,15.9777,15.9636,15.9777,29300.0
2013-09-03 14:10:00,33.84,33.88,33.83,33.83,105800.0,15.9777,15.9966,15.973,15.973,105800.0
2013-09-03 14:15:00,33.83,33.84,33.81,33.84,49100.0,15.973,15.9777,15.9636,15.9777,49100.0
2013-09-03 14:20:00,33.84,33.84,33.79,33.79,54100.0,15.9777,15.9777,15.9541,15.9541,54100.0
2013-09-03 14:25:00,33.79,33.8,33.76,33.79,55500.0,15.9541,15.9589,15.94,15.9541,55500.0
2013-09-03 14:30:00,33.79,33.82,33.78,33.78,67900.0,15.9541,15.9683,15.9494,15.9494,67900.0
2013-09-03 14:35:00,33.77,33.8,33.75,33.78,89600.0,15.9447,15.9589,15.9352,15.9494,89600.0
2013-09-03 14:40:00,33.77,33.79,33.76,33.77,73100.0,15.9447,15.9541,15.94,15.9447,73100.0
2013-09-03 14:45:00,33.78,33.83,33.77,33.82,53300.0,15.9494,15.973,15.9447,15.9683,53300.0
2013-09-03 14:50:00,33.81,33.82,33.79,33.81,72000.0,15.9636,15.9683,15.9541,15.9636,72000.0
2013-09-03 14:55:00,33.82,33.82,33.77,33.79,45800.0,15.9683,15.9683,15.9447,15.9541,45800.0
2013-09-03 15:00:00,33.79,33.8,33.77,33.79,53800.0,15.9541,15.9589,15.9447,15.9541,53800.0
2013-09-03 15:05:00,33.79,33.83,33.79,33.8,68400.0,15.9541,15.973,15.9541,15.9589,68400.0
2013-09-03 15:10:00,33.81,33.83,33.8,33.8,63600.0,15.9636,15.973,15.9589,15.9589,63600.0
2013-09-03 15:15:00,33.81,33.82,33.79,33.79,58700.0,15.9636,15.9683,15.9541,15.9541,58700.0
2013-09-03 15:20:00,33.79,33.81,33.77,33.77,59500.0,15.9541,15.9636,15.9447,15.9447,59500.0
2013-09-03 15:25:00,33.77,33.78,33.76,33.77,33700.0,15.9447,15.9494,15.94,15.9447,33700.0
2013-09-03 15:30:00,33.76,33.8,33.76,33.79,74200.0,15.94,15.9589,15.94,15.9541,74200.0
2013-09-03 15:35:00,33.8,33.81,33.78,33.81,105200.0,15.9589,15.9636,15.9494,15.9636,105200.0
2013-09-03 15:40:00,33.8,33.82,33.78,33.8,113000.0,15.9589,15.9683,15.9494,15.9589,113000.0
2013-09-03 15:45:00,33.81,33.82,33.76,33.76,121600.0,15.9636,15.9683,15.94,15.94,121600.0
2013-09-03 15:50:00,33.77,33.77,33.75,33.77,145500.0,15.9447,15.9447,15.9352,15.9447,145500.0
2013-09-03 15:55:00,33.77,33.82,33.76,33.82,353100.0,15.9447,15.9683,15.94,15.9683,353100.0
2013-09-04 09:30:00,33.77,33.83,33.72,33.82,196700.0,15.9447,15.973,15.9211,15.9683,196700.0
2013-09-04 09:35:00,33.82,33.93,33.82,33.93,107700.0,15.9683,16.0202,15.9683,16.0202,107700.0
2013-09-04 09:40:00,33.93,33.94,33.86,33.87,145500.0,16.0202,16.025,15.9872,15.9919,145500.0
2013-09-04 09:45:00,33.87,33.91,33.8,33.9,231800.0,15.9919,16.0108,15.9589,16.0061,231800.0
2013-09-04 09:50:00,33.9,33.94,33.9,33.91,45800.0,16.0061,16.025,16.0061,16.0108,45800.0
2013-09-04 09:55:00,33.91,33.93,33.9,33.93,42700.0,16.0108,16.0202,16.0061,16.0202,42700.0
2013-09-04 10:00:00,33.92,34.01,33.92,34.01,119500.0,16.0155,16.058,16.0155,16.058,119500.0
2013-09-04 10:05:00,34.0,34.03,33.99,34.02,95700.0,16.0533,16.0674,16.0486,16.0627,95700.0
2013-09-04 10:10:00,34.02,34.06,33.99,34.01,62200.0,16.0627,16.0816,16.0486,16.058,62200.0
2013-09-04 10:15:00,34.01,34.04,34.0,34.0,88900.0,16.058,16.0722,16.0533,16.0533,88900.0
2013-09-04 10:20:00,34.0,34.0,33.96,33.97,55500.0,16.0533,16.0533,16.0344,16.0391,55500.0
2013-09-04 10:25:00,33.97,33.97,33.92,33.93,51600.0,16.0391,16.0391,16.0155,16.0202,51600.0
2013-09-04 10:30:00,33.92,33.96,33.9,33.96,67500.0,16.0155,16.0344,16.0061,16.0344,67500.0
2013-09-04 10:35:00,33.96,33.97,33.94,33.96,47800.0,16.0344,16.0391,16.025,16.0344,47800.0
2013-09-04 10:40:00,33.96,33.99,33.94,33.94,31700.0,16.0344,16.0486,16.025,16.025,31700.0
2013-09-04 10:45:00,33.94,33.97,33.92,33.94,47700.0,16.025,16.0391,16.0155,16.025,47700.0
2013-09-04 10:50:00,33.94,33.97,33.92,33.94,41500.0,16.025,16.0391,16.0155,16.025,41500.0
2013-09-04 10:55:00,33.93,33.95,33.91,33.91,44100.0,16.0202,16.0297,16.0108,16.0108,44100.0
2013-09-04 11:00:00,33.92,33.92,33.9,33.92,38800.0,16.0155,16.0155,16.0061,16.0155,38800.0
2013-09-04 11:05:00,33.91,33.93,33.91,33.91,42700.0,16.0108,16.0202,16.0108,16.0108,42700.0
2013-09-04 11:10:00,33.92,33.95,33.91,33.93,80500.0,16.0155,16.0297,16.0108,16.0202,80500.0
2013-09-04 11:15:00,33.94,33.94,33.92,33.94,45000.0,16.025,16.025,16.0155,16.025,45000.0
2013-09-04 11:20:00,33.94,33.98,33.93,33.98,59500.0,16.025,16.0438,16.0202,16.0438,59500.0
2013-09-04 11:25:00,33.98,33.98,33.95,33.96,167100.0,16.0438,16.0438,16.0297,16.0344,167100.0
2013-09-04 11:30:00,33.95,33.99,33.95,33.96,48800.0,16.0297,16.0486,16.0297,16.0344,48800.0
2013-09-04 11:35:00,33.97,34.0,33.95,33.99,54700.0,16.0391,16.0533,16.0297,16.0486,54700.0
2013-09-04 11:40:00,33.99,34.03,33.99,34.03,114800.0,16.0486,16.0674,16.0486,16.0674,114800.0
2013-09-04 11:45:00,34.03,34.05,34.03,34.05,62500.0,16.0674,16.0769,16.0674,16.0769,62500.0
2013-09-04 11:50:00,34.04,34.12,34.04,34.12,97000.0,16.0722,16.1099,16.0722,16.1099,97000.0
2013-09-04 11:55:00,34.12,34.17,34.12,34.15,181500.0,16.1099,16.1336,16.1099,16.1241,181500.0
2013-09-04 12:00:00,34.14,34.15,34.14,34.15,57200.0,16.1194,16.1241,16.1194,16.1241,57200.0
2013-09-04 12:05:00,34.14,34.2,34.14,34.2,72600.0,16.1194,16.1477,16.1194,16.1477,72600.0
2013-09-04 12:10:00,34.2,34.22,34.19,34.22,56100.0,16.1477,16.1572,16.143,16.1572,56100.0
2013-09-04 12:15:00,34.22,34.22,34.19,34.21,42700.0,16.1572,16.1572,16.143,16.1524,42700.0
2013-09-04 12:20:00,34.2,34.23,34.2,34.23,40000.0,16.1477,16.1619,16.1477,16.1619,40000.0
2013-09-04 12:25:00,34.23,34.24,34.22,34.23,47600.0,16.1619,16.1666,16.1572,16.1619,47600.0
2013-09-04 12:30:00,34.22,34.23,34.2,34.22,47500.0,16.1572,16.1619,16.1477,16.1572,47500.0
2013-09-04 12:35:00,34.22,34.23,34.2,34.2,36400.0,16.1572,16.1619,16.1477,16.1477,36400.0
2013-09-04 12:40:00,34.21,34.21,34.19,34.19,30900.0,16.1524,16.1524,16.143,16.143,30900.0
2013-09-04 12:45:00,34.18,34.2,34.14,34.15,50000.0,16.1383,16.1477,16.1194,16.1241,50000.0
2013-09-04 12:50:00,34.16,34.16,34.15,34.15,35400.0,16.1288,16.1288,16.1241,16.1241,35400.0
2013-09-04 12:55:00,34.15,34.17,34.15,34.16,26500.0,16.1241,16.1336,16.1241,16.1288,26500.0
2013-09-04 13:00:00,34.16,34.17,34.15,34.16,50100.0,16.1288,16.1336,16.1241,16.1288,50100.0
2013-09-04 13:05:00,34.16,34.18,34.14,34.15,29800.0,16.1288,16.1383,16.1194,16.1241,29800.0
2013-09-04 13:10:00,34.14,34.14,34.12,34.13,52900.0,16.1194,16.1194,16.1099,16.1147,52900.0
2013-09-04 13:15:00,34.13,34.16,34.13,34.15,45500.0,16.1147,16.1288,16.1147,16.1241,45500.0
2013-09-04 13:20:00,34.16,34.16,34.14,34.15,59300.0,16.1288,16.1288,16.1194,16.1241,59300.0
2013-09-04 13:25:00,34.15,34.17,34.14,34.17,59300.0,16.1241,16.1336,16.1194,16.1336,59300.0
2013-09-04 13:30:00,34.16,34.17,34.15,34.16,26300.0,16.1288,16.1336,16.1241,16.1288,26300.0
2013-09-04 13:35:00,34.17,34.18,34.15,34.15,37000.0,16.1336,16.1383,16.1241,16.1241,37000.0
2013-09-04 13:40:00,34.15,34.16,34.14,34.16,39300.0,16.1241,16.1288,16.1194,16.1288,39300.0
2013-09-04 13:45:00,34.15,34.17,34.14,34.15,46300.0,16.1241,16.1336,16.1194,16.1241,46300.0
2013-09-04 13:50:00,34.15,34.15,34.11,34.11,43200.0,16.1241,16.1241,16.1052,16.1052,43200.0
2013-09-04 13:55:00,34.11,34.14,34.11,34.13,50000.0,16.1052,16.1194,16.1052,16.1147,50000.0
2013-09-04 14:00:00,34.12,34.15,34.12,34.14,30900.0,16.1099,16.1241,16.1099,16.1194,30900.0
2013-09-04 14:05:00,34.14,34.14,34.1,34.11,38600.0,16.1194,16.1194,16.1005,16.1052,38600.0
2013-09-04 14:10:00,34.1,34.11,34.09,34.09,43600.0,16.1005,16.1052,16.0958,16.0958,43600.0
2013-09-04 14:15:00,34.09,34.12,34.09,34.12,36400.0,16.0958,16.1099,16.0958,16.1099,36400.0
2013-09-04 14:20:00,34.12,34.16,34.11,34.15,155800.0,16.1099,16.1288,16.1052,16.1241,155800.0
2013-09-04 14:25:00,34.16,34.16,34.15,34.15,65500.0,16.1288,16.1288,16.1241,16.1241,65500.0
2013-09-04 14:30:00,34.15,34.17,34.14,34.17,120500.0,16.1241,16.1336,16.1194,16.1336,120500.0
2013-09-04 14:35:00,34.16,34.16,34.14,34.15,63200.0,16.1288,16.1288,16.1194,16.1241,63200.0
2013-09-04 14:40:00,34.14,34.18,34.14,34.17,76500.0,16.1194,16.1383,16.1194,16.1336,76500.0
2013-09-04 14:45:00,34.18,34.19,34.17,34.17,109200.0,16.1383,16.143,16.1336,16.1336,109200.0
2013-09-04 14:50:00,34.17,34.18,34.16,34.18,56800.0,16.1336,16.1383,16.1288,16.1383,56800.0
2013-09-04 14:55:00,34.18,34.2,34.17,34.18,73500.0,16.1383,16.1477,16.1336,16.1383,73500.0
2013-09-04 15:00:00,34.18,34.2,34.17,34.2,81000.0,16.1383,16.1477,16.1336,16.1477,81000.0
2013-09-04 15:05:00,34.2,34.2,34.18,34.2,70500.0,16.1477,16.1477,16.1383,16.1477,70500.0
2013-09-04 15:10:00,34.19,34.23,34.19,34.23,104400.0,16.143,16.1619,16.143,16.1619,104400.0
2013-09-04 15:15:00,34.23,34.23,34.2,34.21,87300.0,16.1619,16.1619,16.1477,16.1524,87300.0
2013-09-04 15:20:00,34.2,34.21,34.14,34.15,131000.0,16.1477,16.1524,16.1194,16.1241,131000.0
2013-09-04 15:25:00,34.15,34.18,34.15,34.17,73700.0,16.1241,16.1383,16.1241,16.1336,73700.0
2013-09-04 15:30:00,34.17,34.18,34.12,34.16,130600.0,16.1336,16.1383,16.1099,16.1288,130600.0
2013-09-04 15:35:00,34.16,34.16,34.11,34.13,69000.0,16.1288,16.1288,16.1052,16.1147,69000.0
2013-09-04 15:40:00,34.13,34.15,34.12,34.14,108500.0,16.1147,16.1241,16.1099,16.1194,108500.0
2013-09-04 15:45:00,34.14,34.19,34.14,34.18,124700.0,16.1194,16.143,16.1194,16.1383,124700.0
2013-09-04 15:50:00,34.18,34.18,34.13,34.14,138800.0,16.1383,16.1383,16.1147,16.1194,138800.0
2013-09-04 15:55:00,34.14,34.17,34.11,34.17,343100.0,16.1194,16.1336,16.1052,16.1336,343100.0
2013-09-05 09:30:00,34.23,34.3,34.19,34.23,179700.0,16.1619,16.1949,16.143,16.1619,179700.0
2013-09-05 09:35:00,34.24,34.25,34.18,34.22,110900.0,16.1666,16.1713,16.1383,16.1572,110900.0
2013-09-05 09:40:00,34.22,34.23,34.15,34.15,118300.0,16.1572,16.1619,16.1241,16.1241,118300.0
2013-09-05 09:45:00,34.15,34.22,34.15,34.22,176300.0,16.1241,16.1572,16.1241,16.1572,176300.0
2013-09-05 09:50:00,34.22,34.25,34.19,34.2,174400.0,16.1572,16.1713,16.143,16.1477,174400.0
2013-09-05 09:55:00,34.2,34.24,34.18,34.24,76900.0,16.1477,16.1666,16.1383,16.1666,76900.0
2013-09-05 10:00:00,34.23,34.24,34.18,34.23,150200.0,16.1619,16.1666,16.1383,16.1619,150200.0
2013-09-05 10:05:00,34.24,34.27,34.23,34.26,145800.0,16.1666,16.1808,16.1619,16.176,145800.0
2013-09-05 10:10:00,34.26,34.28,34.24,34.26,88900.0,16.176,16.1855,16.1666,16.176,88900.0
2013-09-05 10:15:00,34.27,34.29,34.25,34.27,73200.0,16.1808,16.1902,16.1713,16.1808,73200.0
2013-09-05 10:20:00,34.27,34.28,34.23,34.26,47100.0,16.1808,16.1855,16.1619,16.176,47100.0
2013-09-05 10:25:00,34.25,34.27,34.22,34.25,79500.0,16.1713,16.1808,16.1572,16.1713,79500.0
2013-09-05 10:30:00,34.26,34.28,34.2,34.21,94900.0,16.176,16.1855,16.1477,16.1524,94900.0
2013-09-05 10:35:00,34.2,34.21,34.17,34.17,74000.0,16.1477,16.1524,16.1336,16.1336,74000.0
2013-09-05 10:40:00,34.17,34.18,34.14,34.14,69600.0,16.1336,16.1383,16.1194,16.1194,69600.0
2013-09-05 10:45:00,34.14,34.21,34.13,34.2,260100.0,16.1194,16.1524,16.1147,16.1477,260100.0
2013-09-05 10:50:00,34.21,34.28,34.2,34.27,125300.0,16.1524,16.1855,16.1477,16.1808,125300.0
2013-09-05 10:55:00,34.27,34.29,34.2,34.21,198600.0,16.1808,16.1902,16.1477,16.1524,198600.0
2013-09-05 11:00:00,34.21,34.24,34.19,34.24,199700.0,16.1524,16.1666,16.143,16.1666,199700.0
2013-09-05 11:05:00,34.24,34.24,34.2,34.23,52600.0,16.1666,16.1666,16.1477,16.1619,52600.0
2013-09-05 11:10:00,34.23,34.25,34.23,34.24,47600.0,16.1619,16.1713,16.1619,16.1666,47600.0
2013-09-05 11:15:00,34.24,34.24,34.2,34.2,86600.0,16.1666,16.1666,16.1477,16.1477,86600.0
2013-09-05 11:20:00,34.2,34.21,34.17,34.19,156400.0,16.1477,16.1524,16.1336,16.143,156400.0
2013-09-05 11:25:00,34.19,34.24,34.18,34.18,68900.0,16.143,16.1666,16.1383,16.1383,68900.0
2013-09-05 11:30:00,34.19,34.21,34.18,34.21,84200.0,16.143,16.1524,16.1383,16.1524,84200.0
2013-09-05 11:35:00,34.21,34.23,34.19,34.2,82900.0,16.1524,16.1619,16.143,16.1477,82900.0
2013-09-05 11:40:00,34.2,34.21,34.18,34.19,71500.0,16.1477,16.1524,16.1383,16.143,71500.0
2013-09-05 11:45:00,34.2,34.23,34.19,34.22,61000.0,16.1477,16.1619,16.143,16.1572,61000.0
2013-09-05 11:50:00,34.22,34.23,34.2,34.21,40400.0,16.1572,16.1619,16.1477,16.1524,40400.0
2013-09-05 11:55:00,34.21,34.22,34.19,34.21,108300.0,16.1524,16.1572,16.143,16.1524,108300.0
2013-09-05 12:00:00,34.22,34.24,34.22,34.23,59500.0,16.1572,16.1666,16.1572,16.1619,59500.0
2013-09-05 12:05:00,34.23,34.26,34.23,34.26,63300.0,16.1619,16.176,16.1619,16.176,63300.0
2013-09-05 12:10:00,34.25,34.3,34.25,34.3,52200.0,16.1713,16.1949,16.1713,16.1949,52200.0
2013-09-05 12:15:00,34.3,34.31,34.29,34.3,49600.0,16.1949,16.1997,16.1902,16.1949,49600.0
2013-09-05 12:20:00,34.3,34.31,34.3,34.31,65500.0,16.1949,16.1997,16.1949,16.1997,65500.0
2013-09-05 12:25:00,34.3,34.3,34.25,34.27,78300.0,16.1949,16.1949,16.1713,16.1808,78300.0
2013-09-05 12:30:00,34.26,34.28,34.25,34.25,49600.0,16.176,16.1855,16.1713,16.1713,49600.0
2013-09-05 12:35:00,34.26,34.26,34.24,34.26,34700.0,16.176,16.176,16.1666,16.176,34700.0
2013-09-05 12:40:00,34.25,34.27,34.25,34.26,51200.0,16.1713,16.1808,16.1713,16.176,51200.0
2013-09-05 12:45:00,34.27,34.27,34.25,34.25,48600.0,16.1808,16.1808,16.1713,16.1713,48600.0
2013-09-05 12:50:00,34.25,34.26,34.25,34.26,17700.0,16.1713,16.176,16.1713,16.176,17700.0
2013-09-05 12:55:00,34.25,34.26,34.23,34.26,44400.0,16.1713,16.176,16.1619,16.176,44400.0
2013-09-05 13:00:00,34.25,34.26,34.21,34.21,49400.0,16.1713,16.176,16.1524,16.1524,49400.0
2013-09-05 13:05:00,34.2,34.22,34.18,34.19,116200.0,16.1477,16.1572,16.1383,16.143,116200.0
2013-09-05 13:10:00,34.19,34.22,34.19,34.21,43200.0,16.143,16.1572,16.143,16.1524,43200.0
2013-09-05 13:15:00,34.22,34.22,34.19,34.2,57500.0,16.1572,16.1572,16.143,16.1477,57500.0
2013-09-05 13:20:00,34.2,34.25,34.2,34.24,54600.0,16.1477,16.1713,16.1477,16.1666,54600.0
2013-09-05 13:25:00,34.25,34.25,34.22,34.23,33300.0,16.1713,16.1713,16.1572,16.1619,33300.0
2013-09-05 13:30:00,34.23,34.23,34.2,34.21,21800.0,16.1619,16.1619,16.1477,16.1524,21800.0
2013-09-05 13:35:00,34.2,34.23,34.2,34.23,39200.0,16.1477,16.1619,16.1477,16.1619,39200.0
2013-09-05 13:40:00,34.23,34.23,34.2,34.22,96000.0,16.1619,16.1619,16.1477,16.1572,96000.0
2013-09-05 13:45:00,34.21,34.22,34.2,34.2,44400.0,16.1524,16.1572,16.1477,16.1477,44400.0
2013-09-05 13:50:00,34.19,34.2,34.16,34.16,92400.0,16.143,16.1477,16.1288,16.1288,92400.0
2013-09-05 13:55:00,34.16,34.2,34.15,34.19,114700.0,16.1288,16.1477,16.1241,16.143,114700.0
2013-09-05 14:00:00,34.18,34.21,34.18,34.21,47600.0,16.1383,16.1524,16.1383,16.1524,47600.0
2013-09-05 14:05:00,34.22,34.23,34.21,34.23,21900.0,16.1572,16.1619,16.1524,16.1619,21900.0
2013-09-05 14:10:00,34.23,34.23,34.2,34.21,38300.0,16.1619,16.1619,16.1477,16.1524,38300.0
2013-09-05 14:15:00,34.2,34.22,34.2,34.21,44400.0,16.1477,16.1572,16.1477,16.1524,44400.0
2013-09-05 14:20:00,34.21,34.21,34.19,34.19,35600.0,16.1524,16.1524,16.143,16.143,35600.0
2013-09-05 14:25:00,34.19,34.21,34.18,34.19,46700.0,16.143,16.1524,16.1383,16.143,46700.0
2013-09-05 14:30:00,34.19,34.2,34.18,34.2,62500.0,16.143,16.1477,16.1383,16.1477,62500.0
2013-09-05 14:35:00,34.2,34.22,34.19,34.2,68900.0,16.1477,16.1572,16.143,16.1477,68900.0
2013-09-05 14:40:00,34.2,34.22,34.19,34.21,53800.0,16.1477,16.1572,16.143,16.1524,53800.0
2013-09-05 14:45:00,34.2,34.22,34.2,34.22,34600.0,16.1477,16.1572,16.1477,16.1572,34600.0
2013-09-05 14:50:00,34.22,34.27,34.22,34.26,61700.0,16.1572,16.1808,16.1572,16.176,61700.0
2013-09-05 14:55:00,34.26,34.27,34.23,34.23,41000.0,16.176,16.1808,16.1619,16.1619,41000.0
2013-09-05 15:00:00,34.24,34.25,34.22,34.24,58500.0,16.1666,16.1713,16.1572,16.1666,58500.0
2013-09-05 15:05:00,34.23,34.25,34.22,34.23,53900.0,16.1619,16.1713,16.1572,16.1619,53900.0
2013-09-05 15:10:00,34.23,34.25,34.22,34.23,43000.0,16.1619,16.1713,16.1572,16.1619,43000.0
2013-09-05 15:15:00,34.24,34.27,34.21,34.27,174600.0,16.1666,16.1808,16.1524,16.1808,174600.0
2013-09-05 15:20:00,34.27,34.27,34.23,34.24,68500.0,16.1808,16.1808,16.1619,16.1666,68500.0
2013-09-05 15:25:00,34.25,34.25,34.24,34.25,40900.0,16.1713,16.1713,16.1666,16.1713,40900.0
2013-09-05 15:30:00,34.25,34.25,34.21,34.22,115500.0,16.1713,16.1713,16.1524,16.1572,115500.0
2013-09-05 15:35:00,34.21,34.24,34.21,34.24,82500.0,16.1524,16.1666,16.1524,16.1666,82500.0
2013-09-05 15:40:00,34.23,34.24,34.21,34.22,91500.0,16.1619,16.1666,16.1524,16.1572,91500.0
2013-09-05 15:45:00,34.21,34.24,34.21,34.21,131900.0,16.1524,16.1666,16.1524,16.1524,131900.0
2013-09-05 15:50:00,34.22,34.22,34.19,34.2,158400.0,16.1572,16.1572,16.143,16.1477,158400.0
2013-09-05 15:55:00,34.2,34.24,34.19,34.23,322500.0,16.1477,16.1666,16.143,16.1619,322500.0
2013-09-06 09:30:00,34.36,34.41,34.31,34.38,164800.0,16.2233,16.2469,16.1997,16.2327,164800.0
2013-09-06 09:35:00,34.38,34.43,34.33,34.33,153900.0,16.2327,16.2563,16.2091,16.2091,153900.0
2013-09-06 09:40:00,34.34,34.34,34.25,34.26,142700.0,16.2138,16.2138,16.1713,16.176,142700.0
2013-09-06 09:45:00,34.26,34.29,34.13,34.29,123600.0,16.176,16.1902,16.1147,16.1902,123600.0
2013-09-06 09:50:00,34.28,34.35,34.27,34.29,64000.0,16.1855,16.2185,16.1808,16.1902,64000.0
2013-09-06 09:55:00,34.29,34.29,34.2,34.23,96000.0,16.1902,16.1902,16.1477,16.1619,96000.0
2013-09-06 10:00:00,34.22,34.25,34.19,34.24,151400.0,16.1572,16.1713,16.143,16.1666,151400.0
2013-09-06 10:05:00,34.25,34.32,34.23,34.32,66700.0,16.1713,16.2044,16.1619,16.2044,66700.0
2013-09-06 10:10:00,34.32,34.36,34.3,34.3,63400.0,16.2044,16.2233,16.1949,16.1949,63400.0
2013-09-06 10:15:00,34.3,34.35,34.25,34.26,82200.0,16.1949,16.2185,16.1713,16.176,82200.0
2013-09-06 10:20:00,34.26,34.3,34.25,34.28,69000.0,16.176,16.1949,16.1713,16.1855,69000.0
2013-09-06 10:25:00,34.28,34.32,34.26,34.26,94300.0,16.1855,16.2044,16.176,16.176,94300.0
2013-09-06 10:30:00,34.27,34.3,34.26,34.27,51700.0,16.1808,16.1949,16.176,16.1808,51700.0
2013-09-06 10:35:00,34.28,34.29,34.21,34.21,175000.0,16.1855,16.1902,16.1524,16.1524,175000.0
2013-09-06 10:40:00,34.21,34.29,34.2,34.27,60800.0,16.1524,16.1902,16.1477,16.1808,60800.0
2013-09-06 10:45:00,34.28,34.34,34.27,34.3,107400.0,16.1855,16.2138,16.1808,16.1949,107400.0
2013-09-06 10:50:00,34.31,34.34,34.3,34.33,37900.0,16.1997,16.2138,16.1949,16.2091,37900.0
2013-09-06 10:55:00,34.33,34.4,34.32,34.38,83200.0,16.2091,16.2421,16.2044,16.2327,83200.0
2013-09-06 11:00:00,34.38,34.4,34.38,34.39,103500.0,16.2327,16.2421,16.2327,16.2374,103500.0
2013-09-06 11:05:00,34.4,34.44,34.4,34.4,141000.0,16.2421,16.261,16.2421,16.2421,141000.0
2013-09-06 11:10:00,34.4,34.47,34.4,34.45,80100.0,16.2421,16.2752,16.2421,16.2658,80100.0
2013-09-06 11:15:00,34.45,34.5,34.44,34.44,128500.0,16.2658,16.2894,16.261,16.261,128500.0
2013-09-06 11:20:00,34.44,34.46,34.43,34.45,52700.0,16.261,16.2705,16.2563,16.2658,52700.0
2013-09-06 11:25:00,34.44,34.49,34.43,34.49,62300.0,16.261,16.2846,16.2563,16.2846,62300.0
2013-09-06 11:30:00,34.49,34.51,34.48,34.51,83600.0,16.2846,16.2941,16.2799,16.2941,83600.0
2013-09-06 11:35:00,34.51,34.51,34.47,34.48,74100.0,16.2941,16.2941,16.2752,16.2799,74100.0
2013-09-06 11:40:00,34.48,34.48,34.45,34.46,52200.0,16.2799,16.2799,16.2658,16.2705,52200.0
2013-09-06 11:45:00,34.46,34.48,34.45,34.47,48700.0,16.2705,16.2799,16.2658,16.2752,48700.0
2013-09-06 11:50:00,34.47,34.51,34.46,34.5,58400.0,16.2752,16.2941,16.2705,16.2894,58400.0
2013-09-06 11:55:00,34.51,34.53,34.5,34.5,91500.0,16.2941,16.3035,16.2894,16.2894,91500.0
2013-09-06 12:00:00,34.5,34.52,34.49,34.52,67100.0,16.2894,16.2988,16.2846,16.2988,67100.0
2013-09-06 12:05:00,34.51,34.52,34.48,34.48,38900.0,16.2941,16.2988,16.2799,16.2799,38900.0
2013-09-06 12:10:00,34.48,34.5,34.48,34.5,19300.0,16.2799,16.2894,16.2799,16.2894,19300.0
2013-09-06 12:15:00,34.5,34.52,34.49,34.51,42600.0,16.2894,16.2988,16.2846,16.2941,42600.0
2013-09-06 12:20:00,34.51,34.52,34.51,34.52,37700.0,16.2941,16.2988,16.2941,16.2988,37700.0
2013-09-06 12:25:00,34.51,34.52,34.48,34.49,113200.0,16.2941,16.2988,16.2799,16.2846,113200.0
2013-09-06 12:30:00,34.49,34.5,34.46,34.47,42300.0,16.2846,16.2894,16.2705,16.2752,42300.0
2013-09-06 12:35:00,34.46,34.47,34.4,34.41,61300.0,16.2705,16.2752,16.2421,16.2469,61300.0
2013-09-06 12:40:00,34.4,34.44,34.39,34.44,53500.0,16.2421,16.261,16.2374,16.261,53500.0
2013-09-06 12:45:00,34.44,34.44,34.41,34.42,25500.0,16.261,16.261,16.2469,16.2516,25500.0
2013-09-06 12:50:00,34.41,34.45,34.41,34.44,21400.0,16.2469,16.2658,16.2469,16.261,21400.0
2013-09-06 12:55:00,34.45,34.46,34.44,34.44,40000.0,16.2658,16.2705,16.261,16.261,40000.0
2013-09-06 13:00:00,34.44,34.47,34.42,34.42,49000.0,16.261,16.2752,16.2516,16.2516,49000.0
2013-09-06 13:05:00,34.43,34.44,34.41,34.42,29300.0,16.2563,16.261,16.2469,16.2516,29300.0
2013-09-06 13:10:00,34.42,34.45,34.42,34.45,24500.0,16.2516,16.2658,16.2516,16.2658,24500.0
2013-09-06 13:15:00,34.45,34.48,34.44,34.48,40100.0,16.2658,16.2799,16.261,16.2799,40100.0
2013-09-06 13:20:00,34.48,34.49,34.46,34.47,40600.0,16.2799,16.2846,16.2705,16.2752,40600.0
2013-09-06 13:25:00,34.47,34.47,34.45,34.46,28000.0,16.2752,16.2752,16.2658,16.2705,28000.0
2013-09-06 13:30:00,34.46,34.46,34.43,34.45,47400.0,16.2705,16.2705,16.2563,16.2658,47400.0
2013-09-06 13:35:00,34.46,34.46,34.43,34.44,35600.0,16.2705,16.2705,16.2563,16.261,35600.0
2013-09-06 13:40:00,34.44,34.47,34.43,34.46,44900.0,16.261,16.2752,16.2563,16.2705,44900.0
2013-09-06 13:45:00,34.47,34.49,34.45,34.49,58700.0,16.2752,16.2846,16.2658,16.2846,58700.0
2013-09-06 13:50:00,34.49,34.51,34.49,34.5,50200.0,16.2846,16.2941,16.2846,16.2894,50200.0
2013-09-06 13:55:00,34.49,34.51,34.48,34.49,39400.0,16.2846,16.2941,16.2799,16.2846,39400.0
2013-09-06 14:00:00,34.48,34.51,34.48,34.49,52800.0,16.2799,16.2941,16.2799,16.2846,52800.0
2013-09-06 14:05:00,34.48,34.52,34.48,34.51,67100.0,16.2799,16.2988,16.2799,16.2941,67100.0
2013-09-06 14:10:00,34.51,34.51,34.5,34.5,39700.0,16.2941,16.2941,16.2894,16.2894,39700.0
2013-09-06 14:15:00,34.5,34.51,34.49,34.5,18200.0,16.2894,16.2941,16.2846,16.2894,18200.0
2013-09-06 14:20:00,34.49,34.49,34.48,34.48,41600.0,16.2846,16.2846,16.2799,16.2799,41600.0
2013-09-06 14:25:00,34.48,34.51,34.48,34.5,36900.0,16.2799,16.2941,16.2799,16.2894,36900.0
2013-09-06 14:30:00,34.49,34.51,34.49,34.49,40800.0,16.2846,16.2941,16.2846,16.2846,40800.0
2013-09-06 14:35:00,34.49,34.52,34.49,34.51,53600.0,16.2846,16.2988,16.2846,16.2941,53600.0
2013-09-06 14:40:00,34.51,34.51,34.47,34.48,86200.0,16.2941,16.2941,16.2752,16.2799,86200.0
2013-09-06 14:45:00,34.48,34.52,34.48,34.51,45600.0,16.2799,16.2988,16.2799,16.2941,45600.0
2013-09-06 14:50:00,34.52,34.53,34.51,34.51,77900.0,16.2988,16.3035,16.2941,16.2941,77900.0
2013-09-06 14:55:00,34.51,34.52,34.48,34.51,92100.0,16.2941,16.2988,16.2799,16.2941,92100.0
2013-09-06 15:00:00,34.52,34.53,34.5,34.52,103300.0,16.2988,16.3035,16.2894,16.2988,103300.0
2013-09-06 15:05:00,34.51,34.52,34.46,34.48,146700.0,16.2941,16.2988,16.2705,16.2799,146700.0
2013-09-06 15:10:00,34.48,34.49,34.45,34.48,137100.0,16.2799,16.2846,16.2658,16.2799,137100.0
2013-09-06 15:15:00,34.48,34.52,34.48,34.52,100300.0,16.2799,16.2988,16.2799,16.2988,100300.0
2013-09-06 15:20:00,34.52,34.53,34.5,34.5,68600.0,16.2988,16.3035,16.2894,16.2894,68600.0
2013-09-06 15:25:00,34.5,34.51,34.49,34.51,83600.0,16.2894,16.2941,16.2846,16.2941,83600.0
2013-09-06 15:30:00,34.51,34.51,34.48,34.48,82100.0,16.2941,16.2941,16.2799,16.2799,82100.0
2013-09-06 15:35:00,34.48,34.49,34.45,34.49,116600.0,16.2799,16.2846,16.2658,16.2846,116600.0
2013-09-06 15:40:00,34.49,34.51,34.47,34.47,84000.0,16.2846,16.2941,16.2752,16.2752,84000.0
2013-09-06 15:45:00,34.47,34.48,34.43,34.44,209200.0,16.2752,16.2799,16.2563,16.261,209200.0
2013-09-06 15:50:00,34.43,34.46,34.43,34.46,95600.0,16.2563,16.2705,16.2563,16.2705,95600.0
2013-09-06 15:55:00,34.45,34.46,34.4,34.42,379300.0,16.2658,16.2705,16.2421,16.2516,379300.0
2013-09-09 09:30:00,34.45,34.51,34.41,34.43,169100.0,16.2658,16.2941,16.2469,16.2563,169100.0
2013-09-09 09:35:00,34.43,34.45,34.36,34.36,109500.0,16.2563,16.2658,16.2233,16.2233,109500.0
2013-09-09 09:40:00,34.36,34.39,34.35,34.37,105300.0,16.2233,16.2374,16.2185,16.228,105300.0
2013-09-09 09:45:00,34.38,34.4,34.35,34.4,71900.0,16.2327,16.2421,16.2185,16.2421,71900.0
2013-09-09 09:50:00,34.38,34.41,34.37,34.37,82600.0,16.2327,16.2469,16.228,16.228,82600.0
2013-09-09 09:55:00,34.37,34.4,34.37,34.39,90500.0,16.228,16.2421,16.228,16.2374,90500.0
2013-09-09 10:00:00,34.39,34.41,34.39,34.39,91200.0,16.2374,16.2469,16.2374,16.2374,91200.0
2013-09-09 10:05:00,34.4,34.42,34.39,34.41,89400.0,16.2421,16.2516,16.2374,16.2469,89400.0
2013-09-09 10:10:00,34.4,34.41,34.36,34.38,55400.0,16.2421,16.2469,16.2233,16.2327,55400.0
2013-09-09 10:15:00,34.37,34.38,34.35,34.36,52300.0,16.228,16.2327,16.2185,16.2233,52300.0
2013-09-09 10:20:00,34.36,34.39,34.35,34.39,44800.0,16.2233,16.2374,16.2185,16.2374,44800.0
2013-09-09 10:25:00,34.39,34.4,34.35,34.36,73200.0,16.2374,16.2421,16.2185,16.2233,73200.0
2013-09-09 10:30:00,34.36,34.4,34.36,34.39,55600.0,16.2233,16.2421,16.2233,16.2374,55600.0
2013-09-09 10:35:00,34.39,34.39,34.35,34.37,100100.0,16.2374,16.2374,16.2185,16.228,100100.0
2013-09-09 10:40:00,34.36,34.38,34.35,34.38,48000.0,16.2233,16.2327,16.2185,16.2327,48000.0
2013-09-09 10:45:00,34.38,34.38,34.35,34.36,51600.0,16.2327,16.2327,16.2185,16.2233,51600.0
2013-09-09 10:50:00,34.36,34.37,34.35,34.36,80900.0,16.2233,16.228,16.2185,16.2233,80900.0
2013-09-09 10:55:00,34.36,34.38,34.35,34.38,42300.0,16.2233,16.2327,16.2185,16.2327,42300.0
2013-09-09 11:00:00,34.37,34.39,34.36,34.39,49700.0,16.228,16.2374,16.2233,16.2374,49700.0
2013-09-09 11:05:00,34.39,34.4,34.37,34.39,47500.0,16.2374,16.2421,16.228,16.2374,47500.0
2013-09-09 11:10:00,34.39,34.4,34.37,34.39,48200.0,16.2374,16.2421,16.228,16.2374,48200.0
2013-09-09 11:15:00,34.39,34.39,34.36,34.39,44400.0,16.2374,16.2374,16.2233,16.2374,44400.0
2013-09-09 11:20:00,34.38,34.4,34.36,34.37,53400.0,16.2327,16.2421,16.2233,16.228,53400.0
2013-09-09 11:25:00,34.36,34.38,34.35,34.38,61100.0,16.2233,16.2327,16.2185,16.2327,61100.0
2013-09-09 11:30:00,34.37,34.39,34.36,34.38,83600.0,16.228,16.2374,16.2233,16.2327,83600.0
2013-09-09 11:35:00,34.38,34.39,34.37,34.38,63600.0,16.2327,16.2374,16.228,16.2327,63600.0
2013-09-09 11:40:00,34.38,34.39,34.36,34.39,70700.0,16.2327,16.2374,16.2233,16.2374,70700.0
2013-09-09 11:45:00,34.4,34.4,34.36,34.38,36200.0,16.2421,16.2421,16.2233,16.2327,36200.0
2013-09-09 11:50:00,34.38,34.39,34.37,34.38,50100.0,16.2327,16.2374,16.228,16.2327,50100.0
2013-09-09 11:55:00,34.38,34.4,34.37,34.39,33300.0,16.2327,16.2421,16.228,16.2374,33300.0
2013-09-09 12:00:00,34.39,34.4,34.38,34.39,39100.0,16.2374,16.2421,16.2327,16.2374,39100.0
2013-09-09 12:05:00,34.39,34.4,34.38,34.39,39200.0,16.2374,16.2421,16.2327,16.2374,39200.0
2013-09-09 12:10:00,34.39,34.41,34.38,34.41,44500.0,16.2374,16.2469,16.2327,16.2469,44500.0
2013-09-09 12:15:00,34.41,34.41,34.38,34.38,45100.0,16.2469,16.2469,16.2327,16.2327,45100.0
2013-09-09 12:20:00,34.39,34.4,34.38,34.39,24300.0,16.2374,16.2421,16.2327,16.2374,24300.0
2013-09-09 12:25:00,34.39,34.4,34.38,34.4,46500.0,16.2374,16.2421,16.2327,16.2421,46500.0
2013-09-09 12:30:00,34.4,34.4,34.37,34.37,46100.0,16.2421,16.2421,16.228,16.228,46100.0
2013-09-09 12:35:00,34.38,34.4,34.37,34.4,49900.0,16.2327,16.2421,16.228,16.2421,49900.0
2013-09-09 12:40:00,34.4,34.4,34.38,34.38,37800.0,16.2421,16.2421,16.2327,16.2327,37800.0
2013-09-09 12:45:00,34.38,34.39,34.37,34.38,53300.0,16.2327,16.2374,16.228,16.2327,53300.0
2013-09-09 12:50:00,34.38,34.39,34.37,34.39,52300.0,16.2327,16.2374,16.228,16.2374,52300.0
2013-09-09 12:55:00,34.39,34.4,34.38,34.4,54800.0,16.2374,16.2421,16.2327,16.2421,54800.0
2013-09-09 13:00:00,34.4,34.4,34.39,34.4,36200.0,16.2421,16.2421,16.2374,16.2421,36200.0
2013-09-09 13:05:00,34.4,34.41,34.39,34.39,51900.0,16.2421,16.2469,16.2374,16.2374,51900.0
2013-09-09 13:10:00,34.39,34.4,34.39,34.4,24100.0,16.2374,16.2421,16.2374,16.2421,24100.0
2013-09-09 13:15:00,34.4,34.41,34.39,34.4,49100.0,16.2421,16.2469,16.2374,16.2421,49100.0
2013-09-09 13:20:00,34.4,34.42,34.39,34.41,40700.0,16.2421,16.2516,16.2374,16.2469,40700.0
2013-09-09 13:25:00,34.42,34.42,34.39,34.41,48800.0,16.2516,16.2516,16.2374,16.2469,48800.0
2013-09-09 13:30:00,34.41,34.42,34.4,34.4,43100.0,16.2469,16.2516,16.2421,16.2421,43100.0
2013-09-09 13:35:00,34.41,34.42,34.39,34.41,54800.0,16.2469,16.2516,16.2374,16.2469,54800.0
2013-09-09 13:40:00,34.4,34.42,34.4,34.41,24800.0,16.2421,16.2516,16.2421,16.2469,24800.0
2013-09-09 13:45:00,34.4,34.43,34.4,34.43,73500.0,16.2421,16.2563,16.2421,16.2563,73500.0
2013-09-09 13:50:00,34.43,34.43,34.41,34.41,42400.0,16.2563,16.2563,16.2469,16.2469,42400.0
2013-09-09 13:55:00,34.42,34.43,34.41,34.43,50500.0,16.2516,16.2563,16.2469,16.2563,50500.0
2013-09-09 14:00:00,34.43,34.48,34.42,34.47,77300.0,16.2563,16.2799,16.2516,16.2752,77300.0
2013-09-09 14:05:00,34.47,34.49,34.46,34.46,79600.0,16.2752,16.2846,16.2705,16.2705,79600.0
2013-09-09 14:10:00,34.45,34.46,34.44,34.45,80700.0,16.2658,16.2705,16.261,16.2658,80700.0
2013-09-09 14:15:00,34.45,34.49,34.45,34.48,58100.0,16.2658,16.2846,16.2658,16.2799,58100.0
2013-09-09 14:20:00,34.49,34.51,34.48,34.51,98800.0,16.2846,16.2941,16.2799,16.2941,98800.0
2013-09-09 14:25:00,34.5,34.53,34.5,34.52,34900.0,16.2894,16.3035,16.2894,16.2988,34900.0
2013-09-09 14:30:00,34.52,34.54,34.51,34.54,76600.0,16.2988,16.3082,16.2941,16.3082,76600.0
2013-09-09 14:35:00,34.54,34.55,34.52,34.54,55500.0,16.3082,16.313,16.2988,16.3082,55500.0
2013-09-09 14:40:00,34.53,34.54,34.53,34.53,30600.0,16.3035,16.3082,16.3035,16.3035,30600.0
2013-09-09 14:45:00,34.54,34.54,34.53,34.54,43000.0,16.3082,16.3082,16.3035,16.3082,43000.0
2013-09-09 14:50:00,34.53,34.55,34.52,34.55,57200.0,16.3035,16.313,16.2988,16.313,57200.0
2013-09-09 14:55:00,34.55,34.57,34.55,34.56,60300.0,16.313,16.3224,16.313,16.3177,60300.0
2013-09-09 15:00:00,34.56,34.57,34.53,34.53,38500.0,16.3177,16.3224,16.3035,16.3035,38500.0
2013-09-09 15:05:00,34.54,34.54,34.51,34.53,51700.0,16.3082,16.3082,16.2941,16.3035,51700.0
2013-09-09 15:10:00,34.52,34.55,34.52,34.55,42000.0,16.2988,16.313,16.2988,16.313,42000.0
2013-09-09 15:15:00,34.55,34.55,34.53,34.53,48500.0,16.313,16.313,16.3035,16.3035,48500.0
2013-09-09 15:20:00,34.54,34.54,34.5,34.52,39900.0,16.3082,16.3082,16.2894,16.2988,39900.0
2013-09-09 15:25:00,34.51,34.55,34.51,34.55,63700.0,16.2941,16.313,16.2941,16.313,63700.0
2013-09-09 15:30:00,34.55,34.57,34.54,34.56,97100.0,16.313,16.3224,16.3082,16.3177,97100.0
2013-09-09 15:35:00,34.56,34.56,34.53,34.53,55900.0,16.3177,16.3177,16.3035,16.3035,55900.0
2013-09-09 15:40:00,34.54,34.54,34.52,34.53,44100.0,16.3082,16.3082,16.2988,16.3035,44100.0
2013-09-09 15:45:00,34.53,34.56,34.52,34.55,119000.0,16.3035,16.3177,16.2988,16.313,119000.0
2013-09-09 15:50:00,34.55,34.56,34.54,34.55,150300.0,16.313,16.3177,16.3082,16.313,150300.0
2013-09-09 15:55:00,34.56,34.58,34.55,34.57,312300.0,16.3177,16.3271,16.313,16.3224,312300.0
2013-09-10 09:30:00,34.67,34.73,34.59,34.71,225500.0,16.3696,16.398,16.3319,16.3885,225500.0
2013-09-10 09:35:00,34.71,34.71,34.61,34.67,111200.0,16.3885,16.3885,16.3413,16.3696,111200.0
2013-09-10 09:40:00,34.67,34.74,34.66,34.68,101800.0,16.3696,16.4027,16.3649,16.3743,101800.0
2013-09-10 09:45:00,34.69,34.71,34.64,34.7,116500.0,16.3791,16.3885,16.3555,16.3838,116500.0
2013-09-10 09:50:00,34.7,34.75,34.69,34.7,101400.0,16.3838,16.4074,16.3791,16.3838,101400.0
2013-09-10 09:55:00,34.7,34.75,34.7,34.74,99200.0,16.3838,16.4074,16.3838,16.4027,99200.0
2013-09-10 10:00:00,34.73,34.77,34.7,34.77,98900.0,16.398,16.4168,16.3838,16.4168,98900.0
2013-09-10 10:05:00,34.77,34.8,34.76,34.77,119700.0,16.4168,16.431,16.4121,16.4168,119700.0
2013-09-10 10:10:00,34.76,34.77,34.74,34.77,74300.0,16.4121,16.4168,16.4027,16.4168,74300.0
2013-09-10 10:15:00,34.77,34.79,34.74,34.74,134200.0,16.4168,16.4263,16.4027,16.4027,134200.0
2013-09-10 10:20:00,34.74,34.8,34.74,34.8,97600.0,16.4027,16.431,16.4027,16.431,97600.0
2013-09-10 10:25:00,34.8,34.81,34.78,34.78,92200.0,16.431,16.4357,16.4216,16.4216,92200.0
2013-09-10 10:30:00,34.79,34.84,34.78,34.81,91300.0,16.4263,16.4499,16.4216,16.4357,91300.0
2013-09-10 10:35:00,34.81,34.84,34.8,34.82,75700.0,16.4357,16.4499,16.431,16.4405,75700.0
2013-09-10 10:40:00,34.81,34.84,34.8,34.8,74600.0,16.4357,16.4499,16.431,16.431,74600.0
2013-09-10 10:45:00,34.81,34.84,34.8,34.82,77900.0,16.4357,16.4499,16.431,16.4405,77900.0
2013-09-10 10:50:00,34.83,34.88,34.83,34.87,117900.0,16.4452,16.4688,16.4452,16.4641,117900.0
2013-09-10 10:55:00,34.87,34.91,34.86,34.91,94300.0,16.4641,16.4829,16.4593,16.4829,94300.0
2013-09-10 11:00:00,34.91,34.93,34.89,34.89,174000.0,16.4829,16.4924,16.4735,16.4735,174000.0
2013-09-10 11:05:00,34.9,34.92,34.89,34.91,121900.0,16.4782,16.4877,16.4735,16.4829,121900.0
2013-09-10 11:10:00,34.91,34.94,34.89,34.9,76900.0,16.4829,16.4971,16.4735,16.4782,76900.0
2013-09-10 11:15:00,34.9,34.95,34.89,34.94,123300.0,16.4782,16.5018,16.4735,16.4971,123300.0
2013-09-10 11:20:00,34.94,34.95,34.89,34.89,121900.0,16.4971,16.5018,16.4735,16.4735,121900.0
2013-09-10 11:25:00,34.9,34.9,34.84,34.85,112200.0,16.4782,16.4782,16.4499,16.4546,112200.0
2013-09-10 11:30:00,34.84,34.85,34.83,34.84,75600.0,16.4499,16.4546,16.4452,16.4499,75600.0
2013-09-10 11:35:00,34.84,34.85,34.81,34.84,84000.0,16.4499,16.4546,16.4357,16.4499,84000.0
2013-09-10 11:40:00,34.84,34.85,34.81,34.82,74400.0,16.4499,16.4546,16.4357,16.4405,74400.0
2013-09-10 11:45:00,34.82,34.84,34.81,34.83,78400.0,16.4405,16.4499,16.4357,16.4452,78400.0
2013-09-10 11:50:00,34.83,34.85,34.82,34.83,58800.0,16.4452,16.4546,16.4405,16.4452,58800.0
2013-09-10 11:55:00,34.83,34.85,34.83,34.84,47800.0,16.4452,16.4546,16.4452,16.4499,47800.0
2013-09-10 12:00:00,34.84,34.85,34.83,34.84,59800.0,16.4499,16.4546,16.4452,16.4499,59800.0
2013-09-10 12:05:00,34.84,34.9,34.84,34.89,111300.0,16.4499,16.4782,16.4499,16.4735,111300.0
2013-09-10 12:10:00,34.89,34.95,34.89,34.94,94900.0,16.4735,16.5018,16.4735,16.4971,94900.0
2013-09-10 12:15:00,34.94,34.95,34.93,34.95,47000.0,16.4971,16.5018,16.4924,16.5018,47000.0
2013-09-10 12:20:00,34.95,34.95,34.93,34.93,54000.0,16.5018,16.5018,16.4924,16.4924,54000.0
2013-09-10 12:25:00,34.94,34.95,34.91,34.95,85400.0,16.4971,16.5018,16.4829,16.5018,85400.0
2013-09-10 12:30:00,34.94,34.95,34.94,34.95,51200.0,16.4971,16.5018,16.4971,16.5018,51200.0
2013-09-10 12:35:00,34.94,34.95,34.94,34.94,37800.0,16.4971,16.5018,16.4971,16.4971,37800.0
2013-09-10 12:40:00,34.95,34.95,34.94,34.95,37900.0,16.5018,16.5018,16.4971,16.5018,37900.0
2013-09-10 12:45:00,34.94,34.95,34.94,34.94,80300.0,16.4971,16.5018,16.4971,16.4971,80300.0
2013-09-10 12:50:00,34.94,34.95,34.93,34.93,71600.0,16.4971,16.5018,16.4924,16.4924,71600.0
2013-09-10 12:55:00,34.93,34.96,34.93,34.95,83100.0,16.4924,16.5066,16.4924,16.5018,83100.0
2013-09-10 13:00:00,34.95,34.96,34.94,34.95,34700.0,16.5018,16.5066,16.4971,16.5018,34700.0
2013-09-10 13:05:00,34.95,34.95,34.94,34.95,33500.0,16.5018,16.5018,16.4971,16.5018,33500.0
2013-09-10 13:10:00,34.95,34.95,34.93,34.94,87100.0,16.5018,16.5018,16.4924,16.4971,87100.0
2013-09-10 13:15:00,34.94,34.95,34.92,34.94,83100.0,16.4971,16.5018,16.4877,16.4971,83100.0
2013-09-10 13:20:00,34.95,34.98,34.94,34.97,99200.0,16.5018,16.516,16.4971,16.5113,99200.0
2013-09-10 13:25:00,34.98,34.98,34.96,34.96,48100.0,16.516,16.516,16.5066,16.5066,48100.0
2013-09-10 13:30:00,34.96,34.99,34.96,34.98,103700.0,16.5066,16.5207,16.5066,16.516,103700.0
2013-09-10 13:35:00,34.98,34.99,34.98,34.99,36900.0,16.516,16.5207,16.516,16.5207,36900.0
2013-09-10 13:40:00,34.98,34.99,34.97,34.98,41300.0,16.516,16.5207,16.5113,16.516,41300.0
2013-09-10 13:45:00,34.97,34.99,34.97,34.98,91000.0,16.5113,16.5207,16.5113,16.516,91000.0
2013-09-10 13:50:00,34.98,35.0,34.98,34.98,40800.0,16.516,16.5254,16.516,16.516,40800.0
2013-09-10 13:55:00,34.99,35.0,34.98,34.99,48600.0,16.5207,16.5254,16.516,16.5207,48600.0
2013-09-10 14:00:00,34.98,35.0,34.97,34.98,82900.0,16.516,16.5254,16.5113,16.516,82900.0
2013-09-10 14:05:00,34.99,35.0,34.97,34.98,115300.0,16.5207,16.5254,16.5113,16.516,115300.0
2013-09-10 14:10:00,34.98,35.0,34.98,34.99,98300.0,16.516,16.5254,16.516,16.5207,98300.0
2013-09-10 14:15:00,34.99,34.99,34.97,34.98,160900.0,16.5207,16.5207,16.5113,16.516,160900.0
2013-09-10 14:20:00,34.98,34.98,34.97,34.97,34200.0,16.516,16.516,16.5113,16.5113,34200.0
2013-09-10 14:25:00,34.98,34.99,34.97,34.97,84800.0,16.516,16.5207,16.5113,16.5113,84800.0
2013-09-10 14:30:00,34.97,34.99,34.96,34.97,132700.0,16.5113,16.5207,16.5066,16.5113,132700.0
2013-09-10 14:35:00,34.97,34.98,34.96,34.96,86300.0,16.5113,16.516,16.5066,16.5066,86300.0
2013-09-10 14:40:00,34.96,34.97,34.95,34.95,53500.0,16.5066,16.5113,16.5018,16.5018,53500.0
2013-09-10 14:45:00,34.95,34.96,34.94,34.95,77000.0,16.5018,16.5066,16.4971,16.5018,77000.0
2013-09-10 14:50:00,34.96,34.97,34.94,34.95,75200.0,16.5066,16.5113,16.4971,16.5018,75200.0
2013-09-10 14:55:00,34.95,34.98,34.95,34.97,52200.0,16.5018,16.516,16.5018,16.5113,52200.0
2013-09-10 15:00:00,34.97,34.98,34.95,34.95,41000.0,16.5113,16.516,16.5018,16.5018,41000.0
2013-09-10 15:05:00,34.95,34.98,34.95,34.97,64500.0,16.5018,16.516,16.5018,16.5113,64500.0
2013-09-10 15:10:00,34.97,34.98,34.95,34.95,105500.0,16.5113,16.516,16.5018,16.5018,105500.0
2013-09-10 15:15:00,34.96,34.98,34.95,34.96,100400.0,16.5066,16.516,16.5018,16.5066,100400.0
2013-09-10 15:20:00,34.97,34.97,34.95,34.97,71200.0,16.5113,16.5113,16.5018,16.5113,71200.0
2013-09-10 15:25:00,34.96,34.98,34.95,34.96,118900.0,16.5066,16.516,16.5018,16.5066,118900.0
2013-09-10 15:30:00,34.95,34.99,34.95,34.98,91100.0,16.5018,16.5207,16.5018,16.516,91100.0
2013-09-10 15:35:00,34.97,34.98,34.96,34.96,66800.0,16.5113,16.516,16.5066,16.5066,66800.0
2013-09-10 15:40:00,34.97,35.0,34.96,34.99,188900.0,16.5113,16.5254,16.5066,16.5207,188900.0
2013-09-10 15:45:00,34.98,34.99,34.96,34.99,213100.0,16.516,16.5207,16.5066,16.5207,213100.0
2013-09-10 15:50:00,34.99,34.99,34.98,34.99,141300.0,16.5207,16.5207,16.516,16.5207,141300.0
2013-09-10 15:55:00,34.98,34.99,34.96,34.98,432900.0,16.516,16.5207,16.5066,16.516,432900.0
2013-09-11 09:30:00,35.02,35.04,34.93,35.03,422800.0,16.5349,16.5443,16.4924,16.5396,422800.0
2013-09-11 09:35:00,35.04,35.13,35.02,35.13,476400.0,16.5443,16.5868,16.5349,16.5868,476400.0
2013-09-11 09:40:00,35.13,35.14,35.09,35.1,225000.0,16.5868,16.5915,16.5679,16.5727,225000.0
2013-09-11 09:45:00,35.11,35.14,35.1,35.12,129000.0,16.5774,16.5915,16.5727,16.5821,129000.0
2013-09-11 09:50:00,35.11,35.16,35.11,35.12,222400.0,16.5774,16.601,16.5774,16.5821,222400.0
2013-09-11 09:55:00,35.13,35.21,35.12,35.21,278000.0,16.5868,16.6246,16.5821,16.6246,278000.0
2013-09-11 10:00:00,35.21,35.23,35.17,35.17,266800.0,16.6246,16.634,16.6057,16.6057,266800.0
2013-09-11 10:05:00,35.17,35.18,35.11,35.12,218600.0,16.6057,16.6104,16.5774,16.5821,218600.0
2013-09-11 10:10:00,35.12,35.14,35.08,35.09,246200.0,16.5821,16.5915,16.5632,16.5679,246200.0
2013-09-11 10:15:00,35.08,35.09,35.04,35.05,137200.0,16.5632,16.5679,16.5443,16.549,137200.0
2013-09-11 10:20:00,35.05,35.07,35.03,35.05,148100.0,16.549,16.5585,16.5396,16.549,148100.0
2013-09-11 10:25:00,35.05,35.06,34.99,35.01,156800.0,16.549,16.5538,16.5207,16.5302,156800.0
2013-09-11 10:30:00,35.01,35.01,34.96,34.98,140000.0,16.5302,16.5302,16.5066,16.516,140000.0
2013-09-11 10:35:00,34.98,34.99,34.97,34.99,103700.0,16.516,16.5207,16.5113,16.5207,103700.0
2013-09-11 10:40:00,34.98,35.02,34.98,34.99,169300.0,16.516,16.5349,16.516,16.5207,169300.0
2013-09-11 10:45:00,34.98,34.99,34.96,34.96,70400.0,16.516,16.5207,16.5066,16.5066,70400.0
2013-09-11 10:50:00,34.97,35.0,34.96,34.98,80200.0,16.5113,16.5254,16.5066,16.516,80200.0
2013-09-11 10:55:00,34.98,35.05,34.98,35.03,137300.0,16.516,16.549,16.516,16.5396,137300.0
2013-09-11 11:00:00,35.02,35.04,35.0,35.04,118500.0,16.5349,16.5443,16.5254,16.5443,118500.0
2013-09-11 11:05:00,35.03,35.06,35.03,35.06,80000.0,16.5396,16.5538,16.5396,16.5538,80000.0
2013-09-11 11:10:00,35.06,35.06,35.05,35.05,60900.0,16.5538,16.5538,16.549,16.549,60900.0
2013-09-11 11:15:00,35.05,35.08,35.04,35.08,88300.0,16.549,16.5632,16.5443,16.5632,88300.0
2013-09-11 11:20:00,35.07,35.11,35.06,35.09,92200.0,16.5585,16.5774,16.5538,16.5679,92200.0
2013-09-11 11:25:00,35.09,35.13,35.05,35.12,245900.0,16.5679,16.5868,16.549,16.5821,245900.0
2013-09-11 11:30:00,35.12,35.17,35.12,35.16,72300.0,16.5821,16.6057,16.5821,16.601,72300.0
2013-09-11 11:35:00,35.16,35.18,35.11,35.12,73600.0,16.601,16.6104,16.5774,16.5821,73600.0
2013-09-11 11:40:00,35.12,35.13,35.1,35.1,61200.0,16.5821,16.5868,16.5727,16.5727,61200.0
2013-09-11 11:45:00,35.1,35.13,35.1,35.12,86000.0,16.5727,16.5868,16.5727,16.5821,86000.0
2013-09-11 11:50:00,35.13,35.13,35.08,35.08,26900.0,16.5868,16.5868,16.5632,16.5632,26900.0
2013-09-11 11:55:00,35.09,35.09,35.08,35.08,24700.0,16.5679,16.5679,16.5632,16.5632,24700.0
2013-09-11 12:00:00,35.09,35.09,35.07,35.08,88100.0,16.5679,16.5679,16.5585,16.5632,88100.0
2013-09-11 12:05:00,35.09,35.16,35.08,35.15,128200.0,16.5679,16.601,16.5632,16.5963,128200.0
2013-09-11 12:10:00,35.15,35.18,35.15,35.17,137700.0,16.5963,16.6104,16.5963,16.6057,137700.0
2013-09-11 12:15:00,35.18,35.2,35.17,35.2,64500.0,16.6104,16.6199,16.6057,16.6199,64500.0
2013-09-11 12:20:00,35.2,35.22,35.19,35.21,151900.0,16.6199,16.6293,16.6151,16.6246,151900.0
2013-09-11 12:25:00,35.21,35.22,35.2,35.2,52800.0,16.6246,16.6293,16.6199,16.6199,52800.0
2013-09-11 12:30:00,35.21,35.23,35.21,35.23,74000.0,16.6246,16.634,16.6246,16.634,74000.0
2013-09-11 12:35:00,35.23,35.24,35.22,35.23,70100.0,16.634,16.6388,16.6293,16.634,70100.0
2013-09-11 12:40:00,35.24,35.24,35.22,35.23,67200.0,16.6388,16.6388,16.6293,16.634,67200.0
2013-09-11 12:45:00,35.23,35.23,35.21,35.23,108500.0,16.634,16.634,16.6246,16.634,108500.0
2013-09-11 12:50:00,35.22,35.23,35.2,35.2,110900.0,16.6293,16.634,16.6199,16.6199,110900.0
2013-09-11 12:55:00,35.2,35.22,35.19,35.22,82300.0,16.6199,16.6293,16.6151,16.6293,82300.0
2013-09-11 13:00:00,35.22,35.22,35.21,35.21,42100.0,16.6293,16.6293,16.6246,16.6246,42100.0
2013-09-11 13:05:00,35.22,35.23,35.21,35.22,114400.0,16.6293,16.634,16.6246,16.6293,114400.0
2013-09-11 13:10:00,35.22,35.22,35.19,35.2,54200.0,16.6293,16.6293,16.6151,16.6199,54200.0
2013-09-11 13:15:00,35.19,35.22,35.18,35.22,65600.0,16.6151,16.6293,16.6104,16.6293,65600.0
2013-09-11 13:20:00,35.22,35.23,35.2,35.22,97800.0,16.6293,16.634,16.6199,16.6293,97800.0
2013-09-11 13:25:00,35.22,35.24,35.21,35.23,57500.0,16.6293,16.6388,16.6246,16.634,57500.0
2013-09-11 13:30:00,35.23,35.24,35.21,35.23,91100.0,16.634,16.6388,16.6246,16.634,91100.0
2013-09-11 13:35:00,35.22,35.23,35.21,35.23,49800.0,16.6293,16.634,16.6246,16.634,49800.0
2013-09-11 13:40:00,35.22,35.26,35.2,35.26,225300.0,16.6293,16.6482,16.6199,16.6482,225300.0
2013-09-11 13:45:00,35.25,35.28,35.24,35.27,90800.0,16.6435,16.6576,16.6388,16.6529,90800.0
2013-09-11 13:50:00,35.28,35.29,35.27,35.28,80200.0,16.6576,16.6624,16.6529,16.6576,80200.0
2013-09-11 13:55:00,35.28,35.28,35.27,35.27,38200.0,16.6576,16.6576,16.6529,16.6529,38200.0
2013-09-11 14:00:00,35.28,35.32,35.27,35.32,120500.0,16.6576,16.6765,16.6529,16.6765,120500.0
2013-09-11 14:05:00,35.31,35.32,35.29,35.3,68400.0,16.6718,16.6765,16.6624,16.6671,68400.0
2013-09-11 14:10:00,35.3,35.33,35.3,35.32,64200.0,16.6671,16.6813,16.6671,16.6765,64200.0
2013-09-11 14:15:00,35.32,35.34,35.3,35.34,117900.0,16.6765,16.686,16.6671,16.686,117900.0
2013-09-11 14:20:00,35.34,35.36,35.34,35.36,111500.0,16.686,16.6954,16.686,16.6954,111500.0
2013-09-11 14:25:00,35.36,35.37,35.35,35.36,80900.0,16.6954,16.7001,16.6907,16.6954,80900.0
2013-09-11 14:30:00,35.37,35.38,35.36,35.37,195100.0,16.7001,16.7049,16.6954,16.7001,195100.0
2013-09-11 14:35:00,35.38,35.38,35.37,35.38,43400.0,16.7049,16.7049,16.7001,16.7049,43400.0
2013-09-11 14:40:00,35.38,35.38,35.37,35.37,85800.0,16.7049,16.7049,16.7001,16.7001,85800.0
2013-09-11 14:45:00,35.37,35.4,35.37,35.4,102600.0,16.7001,16.7143,16.7001,16.7143,102600.0
2013-09-11 14:50:00,35.4,35.42,35.39,35.4,273600.0,16.7143,16.7237,16.7096,16.7143,273600.0
2013-09-11 14:55:00,35.4,35.41,35.39,35.4,116700.0,16.7143,16.719,16.7096,16.7143,116700.0
2013-09-11 15:00:00,35.41,35.42,35.39,35.42,159800.0,16.719,16.7237,16.7096,16.7237,159800.0
2013-09-11 15:05:00,35.41,35.42,35.39,35.4,320300.0,16.719,16.7237,16.7096,16.7143,320300.0
2013-09-11 15:10:00,35.39,35.43,35.38,35.42,147000.0,16.7096,16.7285,16.7049,16.7237,147000.0
2013-09-11 15:15:00,35.42,35.42,35.38,35.38,127600.0,16.7237,16.7237,16.7049,16.7049,127600.0
2013-09-11 15:20:00,35.38,35.41,35.37,35.4,235100.0,16.7049,16.719,16.7001,16.7143,235100.0
2013-09-11 15:25:00,35.4,35.4,35.37,35.39,150000.0,16.7143,16.7143,16.7001,16.7096,150000.0
2013-09-11 15:30:00,35.39,35.4,35.37,35.39,162500.0,16.7096,16.7143,16.7001,16.7096,162500.0
2013-09-11 15:35:00,35.38,35.41,35.38,35.4,200900.0,16.7049,16.719,16.7049,16.7143,200900.0
2013-09-11 15:40:00,35.41,35.41,35.39,35.39,171600.0,16.719,16.719,16.7096,16.7096,171600.0
2013-09-11 15:45:00,35.4,35.41,35.37,35.41,343200.0,16.7143,16.719,16.7001,16.719,343200.0
2013-09-11 15:50:00,35.41,35.41,35.39,35.41,446200.0,16.719,16.719,16.7096,16.719,446200.0
2013-09-11 15:55:00,35.41,35.42,35.39,35.41,821900.0,16.719,16.7237,16.7096,16.719,821900.0
2013-09-12 09:30:00,34.98,34.98,34.83,34.85,349800.0,16.7455,16.7455,16.6737,16.6833,349800.0
2013-09-12 09:35:00,34.85,34.97,34.85,34.95,177200.0,16.6833,16.7407,16.6833,16.7312,177200.0
2013-09-12 09:40:00,34.95,34.97,34.86,34.87,121000.0,16.7312,16.7407,16.6881,16.6929,121000.0
2013-09-12 09:45:00,34.87,34.89,34.83,34.87,114400.0,16.6929,16.7024,16.6737,16.6929,114400.0
2013-09-12 09:50:00,34.87,34.88,34.79,34.84,158400.0,16.6929,16.6976,16.6546,16.6785,158400.0
2013-09-12 09:55:00,34.84,34.85,34.82,34.84,103100.0,16.6785,16.6833,16.6689,16.6785,103100.0
2013-09-12 10:00:00,34.85,34.91,34.85,34.9,98400.0,16.6833,16.712,16.6833,16.7072,98400.0
2013-09-12 10:05:00,34.9,34.92,34.87,34.91,95400.0,16.7072,16.7168,16.6929,16.712,95400.0
2013-09-12 10:10:00,34.91,34.92,34.88,34.89,68000.0,16.712,16.7168,16.6976,16.7024,68000.0
2013-09-12 10:15:00,34.88,34.89,34.86,34.88,55200.0,16.6976,16.7024,16.6881,16.6976,55200.0
2013-09-12 10:20:00,34.87,34.9,34.85,34.9,54200.0,16.6929,16.7072,16.6833,16.7072,54200.0
2013-09-12 10:25:00,34.9,34.96,34.89,34.95,57700.0,16.7072,16.7359,16.7024,16.7312,57700.0
2013-09-12 10:30:00,34.95,34.96,34.91,34.92,58100.0,16.7312,16.7359,16.712,16.7168,58100.0
2013-09-12 10:35:00,34.92,34.97,34.89,34.97,95700.0,16.7168,16.7407,16.7024,16.7407,95700.0
2013-09-12 10:40:00,34.96,34.98,34.96,34.98,63000.0,16.7359,16.7455,16.7359,16.7455,63000.0
2013-09-12 10:45:00,34.98,35.02,34.97,35.01,133600.0,16.7455,16.7647,16.7407,16.7599,133600.0
2013-09-12 10:50:00,35.01,35.01,34.98,34.99,125500.0,16.7599,16.7599,16.7455,16.7503,125500.0
2013-09-12 10:55:00,34.99,35.0,34.95,35.0,61500.0,16.7503,16.7551,16.7312,16.7551,61500.0
2013-09-12 11:00:00,34.99,34.99,34.93,34.94,61900.0,16.7503,16.7503,16.7216,16.7264,61900.0
2013-09-12 11:05:00,34.93,34.94,34.92,34.92,76700.0,16.7216,16.7264,16.7168,16.7168,76700.0
2013-09-12 11:10:00,34.92,34.93,34.88,34.89,87900.0,16.7168,16.7216,16.6976,16.7024,87900.0
2013-09-12 11:15:00,34.9,34.9,34.83,34.84,47000.0,16.7072,16.7072,16.6737,16.6785,47000.0
2013-09-12 11:20:00,34.83,34.84,34.81,34.81,47400.0,16.6737,16.6785,16.6641,16.6641,47400.0
2013-09-12 11:25:00,34.82,34.84,34.81,34.82,68600.0,16.6689,16.6785,16.6641,16.6689,68600.0
2013-09-12 11:30:00,34.82,34.83,34.77,34.78,126300.0,16.6689,16.6737,16.645,16.6498,126300.0
2013-09-12 11:35:00,34.79,34.79,34.75,34.75,97900.0,16.6546,16.6546,16.6354,16.6354,97900.0
2013-09-12 11:40:00,34.75,34.79,34.75,34.77,95700.0,16.6354,16.6546,16.6354,16.645,95700.0
2013-09-12 11:45:00,34.78,34.8,34.76,34.8,70500.0,16.6498,16.6593,16.6402,16.6593,70500.0
2013-09-12 11:50:00,34.79,34.8,34.76,34.78,90500.0,16.6546,16.6593,16.6402,16.6498,90500.0
2013-09-12 11:55:00,34.77,34.78,34.75,34.76,78100.0,16.645,16.6498,16.6354,16.6402,78100.0
2013-09-12 12:00:00,34.77,34.77,34.76,34.77,49500.0,16.645,16.645,16.6402,16.645,49500.0
2013-09-12 12:05:00,34.77,34.82,34.77,34.78,99700.0,16.645,16.6689,16.645,16.6498,99700.0
2013-09-12 12:10:00,34.79,34.79,34.75,34.75,60900.0,16.6546,16.6546,16.6354,16.6354,60900.0
2013-09-12 12:15:00,34.76,34.8,34.76,34.78,67100.0,16.6402,16.6593,16.6402,16.6498,67100.0
2013-09-12 12:20:00,34.78,34.78,34.75,34.76,71900.0,16.6498,16.6498,16.6354,16.6402,71900.0
2013-09-12 12:25:00,34.77,34.79,34.76,34.78,32500.0,16.645,16.6546,16.6402,16.6498,32500.0
2013-09-12 12:30:00,34.77,34.78,34.73,34.74,70700.0,16.645,16.6498,16.6258,16.6306,70700.0
2013-09-12 12:35:00,34.75,34.75,34.74,34.74,39700.0,16.6354,16.6354,16.6306,16.6306,39700.0
2013-09-12 12:40:00,34.74,34.75,34.72,34.72,27500.0,16.6306,16.6354,16.6211,16.6211,27500.0
2013-09-12 12:45:00,34.72,34.73,34.7,34.71,62200.0,16.6211,16.6258,16.6115,16.6163,62200.0
2013-09-12 12:50:00,34.7,34.71,34.68,34.68,49500.0,16.6115,16.6163,16.6019,16.6019,49500.0
2013-09-12 12:55:00,34.68,34.72,34.67,34.71,61700.0,16.6019,16.6211,16.5971,16.6163,61700.0
2013-09-12 13:00:00,34.72,34.73,34.7,34.72,57300.0,16.6211,16.6258,16.6115,16.6211,57300.0
2013-09-12 13:05:00,34.73,34.74,34.72,34.74,23300.0,16.6258,16.6306,16.6211,16.6306,23300.0
2013-09-12 13:10:00,34.74,34.74,34.73,34.74,42200.0,16.6306,16.6306,16.6258,16.6306,42200.0
2013-09-12 13:15:00,34.73,34.77,34.73,34.77,67300.0,16.6258,16.645,16.6258,16.645,67300.0
2013-09-12 13:20:00,34.77,34.78,34.75,34.76,66600.0,16.645,16.6498,16.6354,16.6402,66600.0
2013-09-12 13:25:00,34.75,34.77,34.74,34.76,65700.0,16.6354,16.645,16.6306,16.6402,65700.0
2013-09-12 13:30:00,34.75,34.76,34.73,34.74,26500.0,16.6354,16.6402,16.6258,16.6306,26500.0
2013-09-12 13:35:00,34.73,34.74,34.72,34.73,53700.0,16.6258,16.6306,16.6211,16.6258,53700.0
2013-09-12 13:40:00,34.73,34.74,34.72,34.73,45400.0,16.6258,16.6306,16.6211,16.6258,45400.0
2013-09-12 13:45:00,34.73,34.74,34.71,34.73,67800.0,16.6258,16.6306,16.6163,16.6258,67800.0
2013-09-12 13:50:00,34.73,34.74,34.72,34.72,41100.0,16.6258,16.6306,16.6211,16.6211,41100.0
2013-09-12 13:55:00,34.73,34.73,34.7,34.72,42000.0,16.6258,16.6258,16.6115,16.6211,42000.0
2013-09-12 14:00:00,34.72,34.74,34.71,34.72,26900.0,16.6211,16.6306,16.6163,16.6211,26900.0
2013-09-12 14:05:00,34.71,34.75,34.71,34.75,41100.0,16.6163,16.6354,16.6163,16.6354,41100.0
2013-09-12 14:10:00,34.75,34.76,34.73,34.74,56300.0,16.6354,16.6402,16.6258,16.6306,56300.0
2013-09-12 14:15:00,34.73,34.74,34.69,34.7,83400.0,16.6258,16.6306,16.6067,16.6115,83400.0
2013-09-12 14:20:00,34.69,34.71,34.69,34.7,48800.0,16.6067,16.6163,16.6067,16.6115,48800.0
2013-09-12 14:25:00,34.7,34.7,34.68,34.69,44200.0,16.6115,16.6115,16.6019,16.6067,44200.0
2013-09-12 14:30:00,34.68,34.69,34.65,34.65,91800.0,16.6019,16.6067,16.5875,16.5875,91800.0
2013-09-12 14:35:00,34.66,34.66,34.62,34.62,69200.0,16.5923,16.5923,16.5732,16.5732,69200.0
2013-09-12 14:40:00,34.63,34.65,34.61,34.63,53100.0,16.578,16.5875,16.5684,16.578,53100.0
2013-09-12 14:45:00,34.64,34.65,34.63,34.64,40200.0,16.5828,16.5875,16.578,16.5828,40200.0
2013-09-12 14:50:00,34.64,34.67,34.64,34.67,65500.0,16.5828,16.5971,16.5828,16.5971,65500.0
2013-09-12 14:55:00,34.67,34.7,34.67,34.69,35700.0,16.5971,16.6115,16.5971,16.6067,35700.0
2013-09-12 15:00:00,34.69,34.69,34.65,34.66,51100.0,16.6067,16.6067,16.5875,16.5923,51100.0
2013-09-12 15:05:00,34.66,34.67,34.63,34.63,45600.0,16.5923,16.5971,16.578,16.578,45600.0
2013-09-12 15:10:00,34.63,34.64,34.59,34.59,112800.0,16.578,16.5828,16.5588,16.5588,112800.0
2013-09-12 15:15:00,34.6,34.6,34.57,34.57,140600.0,16.5636,16.5636,16.5492,16.5492,140600.0
2013-09-12 15:20:00,34.58,34.59,34.56,34.57,124900.0,16.554,16.5588,16.5445,16.5492,124900.0
2013-09-12 15:25:00,34.57,34.57,34.54,34.55,111100.0,16.5492,16.5492,16.5349,16.5397,111100.0
2013-09-12 15:30:00,34.55,34.55,34.53,34.55,140500.0,16.5397,16.5397,16.5301,16.5397,140500.0
2013-09-12 15:35:00,34.55,34.58,34.54,34.56,156100.0,16.5397,16.554,16.5349,16.5445,156100.0
2013-09-12 15:40:00,34.57,34.59,34.53,34.55,234600.0,16.5492,16.5588,16.5301,16.5397,234600.0
2013-09-12 15:45:00,34.54,34.55,34.5,34.5,214700.0,16.5349,16.5397,16.5157,16.5157,214700.0
2013-09-12 15:50:00,34.5,34.51,34.47,34.5,475100.0,16.5157,16.5205,16.5014,16.5157,475100.0
2013-09-12 15:55:00,34.49,34.55,34.49,34.55,467800.0,16.5109,16.5397,16.5109,16.5397,467800.0
2013-09-13 09:30:00,34.65,34.8,34.62,34.79,146500.0,16.5875,16.6593,16.5732,16.6546,146500.0
2013-09-13 09:35:00,34.78,34.87,34.75,34.84,63800.0,16.6498,16.6929,16.6354,16.6785,63800.0
2013-09-13 09:40:00,34.83,34.86,34.76,34.82,95800.0,16.6737,16.6881,16.6402,16.6689,95800.0
2013-09-13 09:45:00,34.83,34.88,34.81,34.83,65400.0,16.6737,16.6976,16.6641,16.6737,65400.0
2013-09-13 09:50:00,34.82,34.93,34.82,34.92,76700.0,16.6689,16.7216,16.6689,16.7168,76700.0
2013-09-13 09:55:00,34.91,34.93,34.88,34.91,48300.0,16.712,16.7216,16.6976,16.712,48300.0
2013-09-13 10:00:00,34.92,34.92,34.85,34.91,67300.0,16.7168,16.7168,16.6833,16.712,67300.0
2013-09-13 10:05:00,34.9,34.91,34.87,34.88,138000.0,16.7072,16.712,16.6929,16.6976,138000.0
2013-09-13 10:10:00,34.88,34.88,34.81,34.84,110300.0,16.6976,16.6976,16.6641,16.6785,110300.0
2013-09-13 10:15:00,34.84,34.84,34.81,34.83,68600.0,16.6785,16.6785,16.6641,16.6737,68600.0
2013-09-13 10:20:00,34.83,34.87,34.83,34.84,103100.0,16.6737,16.6929,16.6737,16.6785,103100.0
2013-09-13 10:25:00,34.84,34.86,34.81,34.82,47600.0,16.6785,16.6881,16.6641,16.6689,47600.0
2013-09-13 10:30:00,34.83,34.86,34.83,34.86,41500.0,16.6737,16.6881,16.6737,16.6881,41500.0
2013-09-13 10:35:00,34.85,34.87,34.82,34.86,67100.0,16.6833,16.6929,16.6689,16.6881,67100.0
2013-09-13 10:40:00,34.86,34.89,34.85,34.89,51500.0,16.6881,16.7024,16.6833,16.7024,51500.0
2013-09-13 10:45:00,34.89,34.89,34.86,34.87,52900.0,16.7024,16.7024,16.6881,16.6929,52900.0
2013-09-13 10:50:00,34.86,34.89,34.85,34.88,51000.0,16.6881,16.7024,16.6833,16.6976,51000.0
2013-09-13 10:55:00,34.88,34.9,34.87,34.9,38100.0,16.6976,16.7072,16.6929,16.7072,38100.0
2013-09-13 11:00:00,34.9,34.9,34.88,34.88,49600.0,16.7072,16.7072,16.6976,16.6976,49600.0
2013-09-13 11:05:00,34.87,34.88,34.84,34.86,55000.0,16.6929,16.6976,16.6785,16.6881,55000.0
2013-09-13 11:10:00,34.86,34.91,34.85,34.91,56800.0,16.6881,16.712,16.6833,16.712,56800.0
2013-09-13 11:15:00,34.91,34.92,34.89,34.9,51300.0,16.712,16.7168,16.7024,16.7072,51300.0
2013-09-13 11:20:00,34.9,34.9,34.89,34.89,28600.0,16.7072,16.7072,16.7024,16.7024,28600.0
2013-09-13 11:25:00,34.9,34.94,34.89,34.92,57700.0,16.7072,16.7264,16.7024,16.7168,57700.0
2013-09-13 11:30:00,34.91,34.94,34.9,34.91,46500.0,16.712,16.7264,16.7072,16.712,46500.0
2013-09-13 11:35:00,34.91,34.92,34.88,34.88,43900.0,16.712,16.7168,16.6976,16.6976,43900.0
2013-09-13 11:40:00,34.88,34.9,34.86,34.88,32600.0,16.6976,16.7072,16.6881,16.6976,32600.0
2013-09-13 11:45:00,34.89,34.91,34.88,34.9,35000.0,16.7024,16.712,16.6976,16.7072,35000.0
2013-09-13 11:50:00,34.9,34.92,34.9,34.92,31100.0,16.7072,16.7168,16.7072,16.7168,31100.0
2013-09-13 11:55:00,34.92,34.94,34.91,34.92,43100.0,16.7168,16.7264,16.712,16.7168,43100.0
2013-09-13 12:00:00,34.92,34.92,34.87,34.87,45500.0,16.7168,16.7168,16.6929,16.6929,45500.0
2013-09-13 12:05:00,34.87,34.88,34.85,34.87,59000.0,16.6929,16.6976,16.6833,16.6929,59000.0
2013-09-13 12:10:00,34.87,34.88,34.85,34.87,97400.0,16.6929,16.6976,16.6833,16.6929,97400.0
2013-09-13 12:15:00,34.87,34.88,34.85,34.87,80700.0,16.6929,16.6976,16.6833,16.6929,80700.0
2013-09-13 12:20:00,34.86,34.87,34.86,34.87,17800.0,16.6881,16.6929,16.6881,16.6929,17800.0
2013-09-13 12:25:00,34.86,34.89,34.86,34.87,71700.0,16.6881,16.7024,16.6881,16.6929,71700.0
2013-09-13 12:30:00,34.88,34.9,34.88,34.9,24000.0,16.6976,16.7072,16.6976,16.7072,24000.0
2013-09-13 12:35:00,34.9,34.92,34.89,34.92,56300.0,16.7072,16.7168,16.7024,16.7168,56300.0
2013-09-13 12:40:00,34.92,34.93,34.91,34.91,51800.0,16.7168,16.7216,16.712,16.712,51800.0
2013-09-13 12:45:00,34.91,34.92,34.91,34.92,33300.0,16.712,16.7168,16.712,16.7168,33300.0
2013-09-13 12:50:00,34.92,34.95,34.91,34.94,76100.0,16.7168,16.7312,16.712,16.7264,76100.0
2013-09-13 12:55:00,34.95,34.95,34.9,34.91,66500.0,16.7312,16.7312,16.7072,16.712,66500.0
2013-09-13 13:00:00,34.9,34.95,34.9,34.93,29500.0,16.7072,16.7312,16.7072,16.7216,29500.0
2013-09-13 13:05:00,34.94,34.94,34.92,34.94,35100.0,16.7264,16.7264,16.7168,16.7264,35100.0
2013-09-13 13:10:00,34.93,34.94,34.91,34.92,37100.0,16.7216,16.7264,16.712,16.7168,37100.0
2013-09-13 13:15:00,34.92,34.93,34.91,34.93,28600.0,16.7168,16.7216,16.712,16.7216,28600.0
2013-09-13 13:20:00,34.93,34.93,34.91,34.93,46100.0,16.7216,16.7216,16.712,16.7216,46100.0
2013-09-13 13:25:00,34.93,34.94,34.92,34.93,27300.0,16.7216,16.7264,16.7168,16.7216,27300.0
2013-09-13 13:30:00,34.93,34.94,34.91,34.91,72500.0,16.7216,16.7264,16.712,16.712,72500.0
2013-09-13 13:35:00,34.92,34.92,34.89,34.9,89000.0,16.7168,16.7168,16.7024,16.7072,89000.0
2013-09-13 13:40:00,34.9,34.91,34.88,34.89,110900.0,16.7072,16.712,16.6976,16.7024,110900.0
2013-09-13 13:45:00,34.89,34.9,34.87,34.88,90300.0,16.7024,16.7072,16.6929,16.6976,90300.0
2013-09-13 13:50:00,34.88,34.88,34.86,34.87,103700.0,16.6976,16.6976,16.6881,16.6929,103700.0
2013-09-13 13:55:00,34.86,34.88,34.86,34.86,46900.0,16.6881,16.6976,16.6881,16.6881,46900.0
2013-09-13 14:00:00,34.86,34.89,34.85,34.88,55200.0,16.6881,16.7024,16.6833,16.6976,55200.0
2013-09-13 14:05:00,34.89,34.89,34.85,34.86,62700.0,16.7024,16.7024,16.6833,16.6881,62700.0
2013-09-13 14:10:00,34.85,34.86,34.83,34.84,35500.0,16.6833,16.6881,16.6737,16.6785,35500.0
2013-09-13 14:15:00,34.84,34.86,34.84,34.85,46900.0,16.6785,16.6881,16.6785,16.6833,46900.0
2013-09-13 14:20:00,34.86,34.88,34.85,34.88,23400.0,16.6881,16.6976,16.6833,16.6976,23400.0
2013-09-13 14:25:00,34.88,34.88,34.85,34.85,56500.0,16.6976,16.6976,16.6833,16.6833,56500.0
2013-09-13 14:30:00,34.85,34.87,34.85,34.86,41200.0,16.6833,16.6929,16.6833,16.6881,41200.0
2013-09-13 14:35:00,34.86,34.86,34.84,34.84,18200.0,16.6881,16.6881,16.6785,16.6785,18200.0
2013-09-13 14:40:00,34.85,34.88,34.84,34.87,82700.0,16.6833,16.6976,16.6785,16.6929,82700.0
2013-09-13 14:45:00,34.88,34.88,34.85,34.88,28500.0,16.6976,16.6976,16.6833,16.6976,28500.0
2013-09-13 14:50:00,34.87,34.88,34.85,34.87,27700.0,16.6929,16.6976,16.6833,16.6929,27700.0
2013-09-13 14:55:00,34.87,34.9,34.86,34.87,28000.0,16.6929,16.7072,16.6881,16.6929,28000.0
2013-09-13 15:00:00,34.88,34.91,34.88,34.9,53900.0,16.6976,16.712,16.6976,16.7072,53900.0
2013-09-13 15:05:00,34.9,34.9,34.87,34.88,43300.0,16.7072,16.7072,16.6929,16.6976,43300.0
2013-09-13 15:10:00,34.89,34.91,34.88,34.91,38600.0,16.7024,16.712,16.6976,16.712,38600.0
2013-09-13 15:15:00,34.9,34.93,34.9,34.93,37400.0,16.7072,16.7216,16.7072,16.7216,37400.0
2013-09-13 15:20:00,34.92,34.93,34.9,34.91,30800.0,16.7168,16.7216,16.7072,16.712,30800.0
2013-09-13 15:25:00,34.91,34.91,34.87,34.87,66400.0,16.712,16.712,16.6929,16.6929,66400.0
2013-09-13 15:30:00,34.87,34.88,34.84,34.84,76800.0,16.6929,16.6976,16.6785,16.6785,76800.0
2013-09-13 15:35:00,34.84,34.85,34.82,34.83,67200.0,16.6785,16.6833,16.6689,16.6737,67200.0
2013-09-13 15:40:00,34.82,34.84,34.8,34.82,131200.0,16.6689,16.6785,16.6593,16.6689,131200.0
2013-09-13 15:45:00,34.81,34.81,34.78,34.79,119900.0,16.6641,16.6641,16.6498,16.6546,119900.0
2013-09-13 15:50:00,34.79,34.8,34.77,34.8,171900.0,16.6546,16.6593,16.645,16.6593,171900.0
2013-09-13 15:55:00,34.79,34.86,34.78,34.85,371200.0,16.6546,16.6881,16.6498,16.6833,371200.0
2013-09-16 09:30:00,35.16,35.24,35.15,35.15,257900.0,16.8317,16.87,16.8269,16.8269,257900.0
2013-09-16 09:35:00,35.15,35.37,35.15,35.37,275500.0,16.8269,16.9322,16.8269,16.9322,275500.0
2013-09-16 09:40:00,35.36,35.4,35.31,35.32,87000.0,16.9274,16.9466,16.9035,16.9083,87000.0
2013-09-16 09:45:00,35.32,35.36,35.22,35.22,99300.0,16.9083,16.9274,16.8604,16.8604,99300.0
2013-09-16 09:50:00,35.23,35.25,35.2,35.23,64500.0,16.8652,16.8748,16.8508,16.8652,64500.0
2013-09-16 09:55:00,35.22,35.27,35.19,35.27,119600.0,16.8604,16.8843,16.846,16.8843,119600.0
2013-09-16 10:00:00,35.27,35.27,35.2,35.22,131700.0,16.8843,16.8843,16.8508,16.8604,131700.0
2013-09-16 10:05:00,35.22,35.27,35.21,35.25,112200.0,16.8604,16.8843,16.8556,16.8748,112200.0
2013-09-16 10:10:00,35.25,35.26,35.2,35.22,84800.0,16.8748,16.8796,16.8508,16.8604,84800.0
2013-09-16 10:15:00,35.21,35.23,35.18,35.2,78800.0,16.8556,16.8652,16.8413,16.8508,78800.0
2013-09-16 10:20:00,35.2,35.22,35.19,35.2,64300.0,16.8508,16.8604,16.846,16.8508,64300.0
2013-09-16 10:25:00,35.2,35.22,35.18,35.21,62300.0,16.8508,16.8604,16.8413,16.8556,62300.0
2013-09-16 10:30:00,35.22,35.24,35.18,35.2,54700.0,16.8604,16.87,16.8413,16.8508,54700.0
2013-09-16 10:35:00,35.2,35.26,35.19,35.24,54800.0,16.8508,16.8796,16.846,16.87,54800.0
2013-09-16 10:40:00,35.24,35.26,35.19,35.22,58000.0,16.87,16.8796,16.846,16.8604,58000.0
2013-09-16 10:45:00,35.22,35.26,35.21,35.23,54700.0,16.8604,16.8796,16.8556,16.8652,54700.0
2013-09-16 10:50:00,35.23,35.25,35.2,35.22,65200.0,16.8652,16.8748,16.8508,16.8604,65200.0
2013-09-16 10:55:00,35.22,35.24,35.2,35.21,39900.0,16.8604,16.87,16.8508,16.8556,39900.0
2013-09-16 11:00:00,35.22,35.22,35.18,35.18,53200.0,16.8604,16.8604,16.8413,16.8413,53200.0
2013-09-16 11:05:00,35.18,35.22,35.16,35.19,47100.0,16.8413,16.8604,16.8317,16.846,47100.0
2013-09-16 11:10:00,35.18,35.2,35.16,35.18,38700.0,16.8413,16.8508,16.8317,16.8413,38700.0
2013-09-16 11:15:00,35.19,35.19,35.14,35.18,41800.0,16.846,16.846,16.8221,16.8413,41800.0
2013-09-16 11:20:00,35.17,35.18,35.14,35.14,55000.0,16.8365,16.8413,16.8221,16.8221,55000.0
2013-09-16 11:25:00,35.15,35.16,35.13,35.14,24300.0,16.8269,16.8317,16.8173,16.8221,24300.0
2013-09-16 11:30:00,35.14,35.15,35.12,35.13,45700.0,16.8221,16.8269,16.8125,16.8173,45700.0
2013-09-16 11:35:00,35.12,35.16,35.12,35.16,49000.0,16.8125,16.8317,16.8125,16.8317,49000.0
2013-09-16 11:40:00,35.16,35.2,35.15,35.17,53500.0,16.8317,16.8508,16.8269,16.8365,53500.0
2013-09-16 11:45:00,35.18,35.19,35.14,35.15,42000.0,16.8413,16.846,16.8221,16.8269,42000.0
2013-09-16 11:50:00,35.16,35.18,35.13,35.14,36700.0,16.8317,16.8413,16.8173,16.8221,36700.0
2013-09-16 11:55:00,35.13,35.19,35.13,35.19,41500.0,16.8173,16.846,16.8173,16.846,41500.0
2013-09-16 12:00:00,35.18,35.2,35.17,35.19,41800.0,16.8413,16.8508,16.8365,16.846,41800.0
2013-09-16 12:05:00,35.19,35.21,35.18,35.19,97000.0,16.846,16.8556,16.8413,16.846,97000.0
2013-09-16 12:10:00,35.2,35.23,35.19,35.23,30700.0,16.8508,16.8652,16.846,16.8652,30700.0
2013-09-16 12:15:00,35.23,35.23,35.2,35.21,50300.0,16.8652,16.8652,16.8508,16.8556,50300.0
2013-09-16 12:20:00,35.2,35.23,35.2,35.21,32200.0,16.8508,16.8652,16.8508,16.8556,32200.0
2013-09-16 12:25:00,35.2,35.22,35.18,35.19,33100.0,16.8508,16.8604,16.8413,16.846,33100.0
2013-09-16 12:30:00,35.2,35.21,35.17,35.18,42800.0,16.8508,16.8556,16.8365,16.8413,42800.0
2013-09-16 12:35:00,35.17,35.19,35.15,35.19,22900.0,16.8365,16.846,16.8269,16.846,22900.0
2013-09-16 12:40:00,35.18,35.19,35.15,35.15,29600.0,16.8413,16.846,16.8269,16.8269,29600.0
2013-09-16 12:45:00,35.15,35.17,35.15,35.16,18200.0,16.8269,16.8365,16.8269,16.8317,18200.0
2013-09-16 12:50:00,35.16,35.16,35.14,35.15,30800.0,16.8317,16.8317,16.8221,16.8269,30800.0
2013-09-16 12:55:00,35.15,35.16,35.09,35.1,110800.0,16.8269,16.8317,16.7982,16.803,110800.0
2013-09-16 13:00:00,35.1,35.11,35.09,35.1,72600.0,16.803,16.8078,16.7982,16.803,72600.0
2013-09-16 13:05:00,35.09,35.1,35.08,35.09,22200.0,16.7982,16.803,16.7934,16.7982,22200.0
2013-09-16 13:10:00,35.09,35.1,35.08,35.09,33700.0,16.7982,16.803,16.7934,16.7982,33700.0
2013-09-16 13:15:00,35.09,35.09,35.06,35.06,45300.0,16.7982,16.7982,16.7838,16.7838,45300.0
2013-09-16 13:20:00,35.07,35.1,35.06,35.1,33900.0,16.7886,16.803,16.7838,16.803,33900.0
2013-09-16 13:25:00,35.1,35.1,35.09,35.1,19500.0,16.803,16.803,16.7982,16.803,19500.0
2013-09-16 13:30:00,35.09,35.1,35.09,35.1,40100.0,16.7982,16.803,16.7982,16.803,40100.0
2013-09-16 13:35:00,35.1,35.1,35.07,35.09,35000.0,16.803,16.803,16.7886,16.7982,35000.0
2013-09-16 13:40:00,35.09,35.09,35.03,35.05,68700.0,16.7982,16.7982,16.7695,16.779,68700.0
2013-09-16 13:45:00,35.06,35.09,35.03,35.09,36200.0,16.7838,16.7982,16.7695,16.7982,36200.0
2013-09-16 13:50:00,35.08,35.12,35.08,35.1,63700.0,16.7934,16.8125,16.7934,16.803,63700.0
2013-09-16 13:55:00,35.1,35.16,35.1,35.13,39400.0,16.803,16.8317,16.803,16.8173,39400.0
2013-09-16 14:00:00,35.13,35.15,35.09,35.1,31000.0,16.8173,16.8269,16.7982,16.803,31000.0
2013-09-16 14:05:00,35.09,35.13,35.09,35.11,29400.0,16.7982,16.8173,16.7982,16.8078,29400.0
2013-09-16 14:10:00,35.11,35.12,35.09,35.1,26000.0,16.8078,16.8125,16.7982,16.803,26000.0
2013-09-16 14:15:00,35.1,35.16,35.1,35.15,53600.0,16.803,16.8317,16.803,16.8269,53600.0
2013-09-16 14:20:00,35.14,35.15,35.12,35.14,41300.0,16.8221,16.8269,16.8125,16.8221,41300.0
2013-09-16 14:25:00,35.14,35.15,35.12,35.14,39700.0,16.8221,16.8269,16.8125,16.8221,39700.0
2013-09-16 14:30:00,35.14,35.16,35.12,35.14,46100.0,16.8221,16.8317,16.8125,16.8221,46100.0
2013-09-16 14:35:00,35.15,35.15,35.11,35.11,73200.0,16.8269,16.8269,16.8078,16.8078,73200.0
2013-09-16 14:40:00,35.11,35.12,35.08,35.12,58800.0,16.8078,16.8125,16.7934,16.8125,58800.0
2013-09-16 14:45:00,35.12,35.15,35.11,35.14,58800.0,16.8125,16.8269,16.8078,16.8221,58800.0
2013-09-16 14:50:00,35.14,35.15,35.11,35.13,26700.0,16.8221,16.8269,16.8078,16.8173,26700.0
2013-09-16 14:55:00,35.12,35.14,35.11,35.13,51200.0,16.8125,16.8221,16.8078,16.8173,51200.0
2013-09-16 15:00:00,35.13,35.15,35.12,35.15,37200.0,16.8173,16.8269,16.8125,16.8269,37200.0
2013-09-16 15:05:00,35.15,35.17,35.13,35.16,82400.0,16.8269,16.8365,16.8173,16.8317,82400.0
2013-09-16 15:10:00,35.15,35.17,35.14,35.15,53700.0,16.8269,16.8365,16.8221,16.8269,53700.0
2013-09-16 15:15:00,35.16,35.17,35.14,35.15,28300.0,16.8317,16.8365,16.8221,16.8269,28300.0
2013-09-16 15:20:00,35.15,35.18,35.13,35.15,87800.0,16.8269,16.8413,16.8173,16.8269,87800.0
2013-09-16 15:25:00,35.15,35.17,35.12,35.13,87900.0,16.8269,16.8365,16.8125,16.8173,87900.0
2013-09-16 15:30:00,35.13,35.16,35.11,35.15,107400.0,16.8173,16.8317,16.8078,16.8269,107400.0
2013-09-16 15:35:00,35.15,35.15,35.09,35.13,109300.0,16.8269,16.8269,16.7982,16.8173,109300.0
2013-09-16 15:40:00,35.12,35.14,35.07,35.07,96000.0,16.8125,16.8221,16.7886,16.7886,96000.0
2013-09-16 15:45:00,35.07,35.11,35.07,35.09,125200.0,16.7886,16.8078,16.7886,16.7982,125200.0
2013-09-16 15:50:00,35.09,35.12,35.09,35.09,159000.0,16.7982,16.8125,16.7982,16.7982,159000.0
2013-09-16 15:55:00,35.09,35.14,35.08,35.14,244300.0,16.7982,16.8221,16.7934,16.8221,244300.0
2013-09-17 09:30:00,35.19,35.3,35.11,35.3,286100.0,16.846,16.8987,16.8078,16.8987,286100.0
2013-09-17 09:35:00,35.29,35.48,35.24,35.47,291600.0,16.8939,16.9849,16.87,16.9801,291600.0
2013-09-17 09:40:00,35.47,35.51,35.44,35.5,213000.0,16.9801,16.9992,16.9657,16.9945,213000.0
2013-09-17 09:45:00,35.48,35.5,35.4,35.42,89800.0,16.9849,16.9945,16.9466,16.9562,89800.0
2013-09-17 09:50:00,35.42,35.48,35.41,35.45,99000.0,16.9562,16.9849,16.9514,16.9705,99000.0
2013-09-17 09:55:00,35.45,35.45,35.37,35.39,65500.0,16.9705,16.9705,16.9322,16.9418,65500.0
2013-09-17 10:00:00,35.4,35.44,35.36,35.42,72700.0,16.9466,16.9657,16.9274,16.9562,72700.0
2013-09-17 10:05:00,35.42,35.44,35.38,35.39,67500.0,16.9562,16.9657,16.937,16.9418,67500.0
2013-09-17 10:10:00,35.39,35.42,35.37,35.4,77700.0,16.9418,16.9562,16.9322,16.9466,77700.0
2013-09-17 10:15:00,35.4,35.44,35.39,35.42,85900.0,16.9466,16.9657,16.9418,16.9562,85900.0
2013-09-17 10:20:00,35.42,35.44,35.41,35.44,38400.0,16.9562,16.9657,16.9514,16.9657,38400.0
2013-09-17 10:25:00,35.44,35.46,35.43,35.45,228000.0,16.9657,16.9753,16.9609,16.9705,228000.0
2013-09-17 10:30:00,35.46,35.47,35.44,35.44,71000.0,16.9753,16.9801,16.9657,16.9657,71000.0
2013-09-17 10:35:00,35.44,35.46,35.43,35.45,93800.0,16.9657,16.9753,16.9609,16.9705,93800.0
2013-09-17 10:40:00,35.45,35.48,35.45,35.45,87500.0,16.9705,16.9849,16.9705,16.9705,87500.0
2013-09-17 10:45:00,35.46,35.47,35.45,35.47,35600.0,16.9753,16.9801,16.9705,16.9801,35600.0
2013-09-17 10:50:00,35.47,35.47,35.45,35.46,53200.0,16.9801,16.9801,16.9705,16.9753,53200.0
2013-09-17 10:55:00,35.45,35.47,35.39,35.4,185600.0,16.9705,16.9801,16.9418,16.9466,185600.0
2013-09-17 11:00:00,35.4,35.44,35.4,35.43,54900.0,16.9466,16.9657,16.9466,16.9609,54900.0
2013-09-17 11:05:00,35.43,35.44,35.41,35.42,45100.0,16.9609,16.9657,16.9514,16.9562,45100.0
2013-09-17 11:10:00,35.42,35.43,35.37,35.37,75000.0,16.9562,16.9609,16.9322,16.9322,75000.0
2013-09-17 11:15:00,35.37,35.38,35.34,35.35,65800.0,16.9322,16.937,16.9179,16.9226,65800.0
2013-09-17 11:20:00,35.34,35.35,35.32,35.32,25200.0,16.9179,16.9226,16.9083,16.9083,25200.0
2013-09-17 11:25:00,35.32,35.33,35.3,35.32,34800.0,16.9083,16.9131,16.8987,16.9083,34800.0
2013-09-17 11:30:00,35.32,35.32,35.31,35.31,35800.0,16.9083,16.9083,16.9035,16.9035,35800.0
2013-09-17 11:35:00,35.31,35.34,35.31,35.33,66000.0,16.9035,16.9179,16.9035,16.9131,66000.0
2013-09-17 11:40:00,35.32,35.34,35.32,35.33,20800.0,16.9083,16.9179,16.9083,16.9131,20800.0
2013-09-17 11:45:00,35.34,35.35,35.32,35.34,27000.0,16.9179,16.9226,16.9083,16.9179,27000.0
2013-09-17 11:50:00,35.35,35.35,35.34,35.34,15400.0,16.9226,16.9226,16.9179,16.9179,15400.0
2013-09-17 11:55:00,35.35,35.36,35.34,35.35,27100.0,16.9226,16.9274,16.9179,16.9226,27100.0
2013-09-17 12:00:00,35.35,35.36,35.33,35.33,35100.0,16.9226,16.9274,16.9131,16.9131,35100.0
2013-09-17 12:05:00,35.33,35.35,35.33,35.34,50500.0,16.9131,16.9226,16.9131,16.9179,50500.0
2013-09-17 12:10:00,35.34,35.36,35.34,35.35,45000.0,16.9179,16.9274,16.9179,16.9226,45000.0
2013-09-17 12:15:00,35.34,35.36,35.32,35.35,56100.0,16.9179,16.9274,16.9083,16.9226,56100.0
2013-09-17 12:20:00,35.36,35.36,35.33,35.34,24500.0,16.9274,16.9274,16.9131,16.9179,24500.0
2013-09-17 12:25:00,35.35,35.35,35.34,35.34,15200.0,16.9226,16.9226,16.9179,16.9179,15200.0
2013-09-17 12:30:00,35.34,35.37,35.34,35.37,35800.0,16.9179,16.9322,16.9179,16.9322,35800.0
2013-09-17 12:35:00,35.37,35.37,35.35,35.36,31200.0,16.9322,16.9322,16.9226,16.9274,31200.0
2013-09-17 12:40:00,35.35,35.38,35.35,35.38,21800.0,16.9226,16.937,16.9226,16.937,21800.0
2013-09-17 12:45:00,35.37,35.4,35.37,35.39,68600.0,16.9322,16.9466,16.9322,16.9418,68600.0
2013-09-17 12:50:00,35.38,35.39,35.38,35.38,22300.0,16.937,16.9418,16.937,16.937,22300.0
2013-09-17 12:55:00,35.39,35.41,35.38,35.4,40100.0,16.9418,16.9514,16.937,16.9466,40100.0
2013-09-17 13:00:00,35.39,35.42,35.39,35.4,52000.0,16.9418,16.9562,16.9418,16.9466,52000.0
2013-09-17 13:05:00,35.41,35.42,35.39,35.41,41300.0,16.9514,16.9562,16.9418,16.9514,41300.0
2013-09-17 13:10:00,35.41,35.41,35.39,35.4,24800.0,16.9514,16.9514,16.9418,16.9466,24800.0
2013-09-17 13:15:00,35.39,35.4,35.38,35.39,28700.0,16.9418,16.9466,16.937,16.9418,28700.0
2013-09-17 13:20:00,35.38,35.39,35.38,35.39,7700.0,16.937,16.9418,16.937,16.9418,7700.0
2013-09-17 13:25:00,35.39,35.39,35.37,35.38,28300.0,16.9418,16.9418,16.9322,16.937,28300.0
2013-09-17 13:30:00,35.38,35.38,35.36,35.37,26200.0,16.937,16.937,16.9274,16.9322,26200.0
2013-09-17 13:35:00,35.37,35.37,35.33,35.34,58200.0,16.9322,16.9322,16.9131,16.9179,58200.0
2013-09-17 13:40:00,35.33,35.35,35.32,35.34,47100.0,16.9131,16.9226,16.9083,16.9179,47100.0
2013-09-17 13:45:00,35.33,35.34,35.32,35.33,35000.0,16.9131,16.9179,16.9083,16.9131,35000.0
2013-09-17 13:50:00,35.34,35.35,35.32,35.34,41400.0,16.9179,16.9226,16.9083,16.9179,41400.0
2013-09-17 13:55:00,35.34,35.37,35.33,35.36,45900.0,16.9179,16.9322,16.9131,16.9274,45900.0
2013-09-17 14:00:00,35.36,35.38,35.35,35.38,33800.0,16.9274,16.937,16.9226,16.937,33800.0
2013-09-17 14:05:00,35.38,35.39,35.36,35.36,38400.0,16.937,16.9418,16.9274,16.9274,38400.0
2013-09-17 14:10:00,35.37,35.39,35.37,35.37,25200.0,16.9322,16.9418,16.9322,16.9322,25200.0
2013-09-17 14:15:00,35.37,35.37,35.35,35.36,42000.0,16.9322,16.9322,16.9226,16.9274,42000.0
2013-09-17 14:20:00,35.37,35.37,35.32,35.34,62600.0,16.9322,16.9322,16.9083,16.9179,62600.0
2013-09-17 14:25:00,35.34,35.34,35.33,35.33,17900.0,16.9179,16.9179,16.9131,16.9131,17900.0
2013-09-17 14:30:00,35.34,35.36,35.33,35.36,25100.0,16.9179,16.9274,16.9131,16.9274,25100.0
2013-09-17 14:35:00,35.36,35.37,35.34,35.36,83100.0,16.9274,16.9322,16.9179,16.9274,83100.0
2013-09-17 14:40:00,35.36,35.37,35.35,35.36,28200.0,16.9274,16.9322,16.9226,16.9274,28200.0
2013-09-17 14:45:00,35.36,35.37,35.34,35.36,47600.0,16.9274,16.9322,16.9179,16.9274,47600.0
2013-09-17 14:50:00,35.35,35.37,35.35,35.36,20200.0,16.9226,16.9322,16.9226,16.9274,20200.0
2013-09-17 14:55:00,35.37,35.37,35.35,35.37,37100.0,16.9322,16.9322,16.9226,16.9322,37100.0
2013-09-17 15:00:00,35.36,35.38,35.35,35.36,40300.0,16.9274,16.937,16.9226,16.9274,40300.0
2013-09-17 15:05:00,35.35,35.36,35.34,35.34,32700.0,16.9226,16.9274,16.9179,16.9179,32700.0
2013-09-17 15:10:00,35.35,35.35,35.33,35.34,28400.0,16.9226,16.9226,16.9131,16.9179,28400.0
2013-09-17 15:15:00,35.33,35.35,35.33,35.35,28900.0,16.9131,16.9226,16.9131,16.9226,28900.0
2013-09-17 15:20:00,35.35,35.37,35.34,35.35,36200.0,16.9226,16.9322,16.9179,16.9226,36200.0
2013-09-17 15:25:00,35.36,35.36,35.34,35.35,32000.0,16.9274,16.9274,16.9179,16.9226,32000.0
2013-09-17 15:30:00,35.34,35.35,35.32,35.33,51400.0,16.9179,16.9226,16.9083,16.9131,51400.0
2013-09-17 15:35:00,35.32,35.33,35.31,35.33,70400.0,16.9083,16.9131,16.9035,16.9131,70400.0
2013-09-17 15:40:00,35.32,35.33,35.32,35.33,73600.0,16.9083,16.9131,16.9083,16.9131,73600.0
2013-09-17 15:45:00,35.32,35.37,35.31,35.37,179300.0,16.9083,16.9322,16.9035,16.9322,179300.0
2013-09-17 15:50:00,35.37,35.37,35.35,35.36,179200.0,16.9322,16.9322,16.9226,16.9274,179200.0
2013-09-17 15:55:00,35.36,35.36,35.35,35.36,233800.0,16.9274,16.9274,16.9226,16.9274,233800.0
2013-09-18 09:30:00,35.34,35.41,35.33,35.4,140800.0,16.9179,16.9514,16.9131,16.9466,140800.0
2013-09-18 09:35:00,35.4,35.44,35.39,35.41,99400.0,16.9466,16.9657,16.9418,16.9514,99400.0
2013-09-18 09:40:00,35.4,35.44,35.38,35.39,124800.0,16.9466,16.9657,16.937,16.9418,124800.0
2013-09-18 09:45:00,35.4,35.4,35.31,35.32,70100.0,16.9466,16.9466,16.9035,16.9083,70100.0
2013-09-18 09:50:00,35.32,35.32,35.25,35.25,56700.0,16.9083,16.9083,16.8748,16.8748,56700.0
2013-09-18 09:55:00,35.25,35.29,35.25,35.25,47000.0,16.8748,16.8939,16.8748,16.8748,47000.0
2013-09-18 10:00:00,35.26,35.29,35.25,35.26,46200.0,16.8796,16.8939,16.8748,16.8796,46200.0
2013-09-18 10:05:00,35.26,35.3,35.26,35.27,61300.0,16.8796,16.8987,16.8796,16.8843,61300.0
2013-09-18 10:10:00,35.27,35.3,35.27,35.29,41800.0,16.8843,16.8987,16.8843,16.8939,41800.0
2013-09-18 10:15:00,35.28,35.29,35.22,35.23,48200.0,16.8891,16.8939,16.8604,16.8652,48200.0
2013-09-18 10:20:00,35.23,35.25,35.18,35.2,94100.0,16.8652,16.8748,16.8413,16.8508,94100.0
2013-09-18 10:25:00,35.2,35.23,35.19,35.23,41900.0,16.8508,16.8652,16.846,16.8652,41900.0
2013-09-18 10:30:00,35.23,35.24,35.2,35.2,57900.0,16.8652,16.87,16.8508,16.8508,57900.0
2013-09-18 10:35:00,35.2,35.22,35.2,35.22,27300.0,16.8508,16.8604,16.8508,16.8604,27300.0
2013-09-18 10:40:00,35.22,35.22,35.19,35.19,35100.0,16.8604,16.8604,16.846,16.846,35100.0
2013-09-18 10:45:00,35.2,35.21,35.19,35.2,36800.0,16.8508,16.8556,16.846,16.8508,36800.0
2013-09-18 10:50:00,35.2,35.24,35.2,35.24,34500.0,16.8508,16.87,16.8508,16.87,34500.0
2013-09-18 10:55:00,35.24,35.24,35.22,35.23,30900.0,16.87,16.87,16.8604,16.8652,30900.0
2013-09-18 11:00:00,35.23,35.24,35.22,35.24,28900.0,16.8652,16.87,16.8604,16.87,28900.0
2013-09-18 11:05:00,35.23,35.24,35.21,35.22,46500.0,16.8652,16.87,16.8556,16.8604,46500.0
2013-09-18 11:10:00,35.22,35.23,35.21,35.21,13100.0,16.8604,16.8652,16.8556,16.8556,13100.0
2013-09-18 11:15:00,35.21,35.24,35.21,35.23,51600.0,16.8556,16.87,16.8556,16.8652,51600.0
2013-09-18 11:20:00,35.23,35.25,35.22,35.23,30600.0,16.8652,16.8748,16.8604,16.8652,30600.0
2013-09-18 11:25:00,35.23,35.27,35.22,35.25,30700.0,16.8652,16.8843,16.8604,16.8748,30700.0
2013-09-18 11:30:00,35.25,35.27,35.24,35.25,39100.0,16.8748,16.8843,16.87,16.8748,39100.0
2013-09-18 11:35:00,35.26,35.26,35.22,35.22,35800.0,16.8796,16.8796,16.8604,16.8604,35800.0
2013-09-18 11:40:00,35.22,35.23,35.2,35.22,36200.0,16.8604,16.8652,16.8508,16.8604,36200.0
2013-09-18 11:45:00,35.23,35.23,35.2,35.22,31900.0,16.8652,16.8652,16.8508,16.8604,31900.0
2013-09-18 11:50:00,35.22,35.24,35.2,35.2,26700.0,16.8604,16.87,16.8508,16.8508,26700.0
2013-09-18 11:55:00,35.21,35.22,35.2,35.22,30500.0,16.8556,16.8604,16.8508,16.8604,30500.0
2013-09-18 12:00:00,35.21,35.23,35.21,35.21,28500.0,16.8556,16.8652,16.8556,16.8556,28500.0
2013-09-18 12:05:00,35.21,35.23,35.21,35.21,28600.0,16.8556,16.8652,16.8556,16.8556,28600.0
2013-09-18 12:10:00,35.21,35.23,35.21,35.22,24300.0,16.8556,16.8652,16.8556,16.8604,24300.0
2013-09-18 12:15:00,35.22,35.24,35.22,35.23,18200.0,16.8604,16.87,16.8604,16.8652,18200.0
2013-09-18 12:20:00,35.24,35.24,35.22,35.24,24800.0,16.87,16.87,16.8604,16.87,24800.0
2013-09-18 12:25:00,35.24,35.25,35.23,35.24,27000.0,16.87,16.8748,16.8652,16.87,27000.0
2013-09-18 12:30:00,35.23,35.24,35.22,35.23,20600.0,16.8652,16.87,16.8604,16.8652,20600.0
2013-09-18 12:35:00,35.22,35.23,35.2,35.21,22600.0,16.8604,16.8652,16.8508,16.8556,22600.0
2013-09-18 12:40:00,35.2,35.21,35.2,35.2,20100.0,16.8508,16.8556,16.8508,16.8508,20100.0
2013-09-18 12:45:00,35.21,35.21,35.2,35.2,15000.0,16.8556,16.8556,16.8508,16.8508,15000.0
2013-09-18 12:50:00,35.2,35.22,35.2,35.21,32700.0,16.8508,16.8604,16.8508,16.8556,32700.0
2013-09-18 12:55:00,35.21,35.23,35.21,35.21,30200.0,16.8556,16.8652,16.8556,16.8556,30200.0
2013-09-18 13:00:00,35.21,35.22,35.2,35.22,34000.0,16.8556,16.8604,16.8508,16.8604,34000.0
2013-09-18 13:05:00,35.21,35.25,35.21,35.23,36500.0,16.8556,16.8748,16.8556,16.8652,36500.0
2013-09-18 13:10:00,35.23,35.25,35.23,35.25,27700.0,16.8652,16.8748,16.8652,16.8748,27700.0
2013-09-18 13:15:00,35.25,35.25,35.23,35.24,49300.0,16.8748,16.8748,16.8652,16.87,49300.0
2013-09-18 13:20:00,35.24,35.25,35.23,35.25,28000.0,16.87,16.8748,16.8652,16.8748,28000.0
2013-09-18 13:25:00,35.25,35.26,35.24,35.25,56600.0,16.8748,16.8796,16.87,16.8748,56600.0
2013-09-18 13:30:00,35.26,35.26,35.25,35.26,32500.0,16.8796,16.8796,16.8748,16.8796,32500.0
2013-09-18 13:35:00,35.26,35.26,35.23,35.23,39700.0,16.8796,16.8796,16.8652,16.8652,39700.0
2013-09-18 13:40:00,35.23,35.24,35.2,35.21,60000.0,16.8652,16.87,16.8508,16.8556,60000.0
2013-09-18 13:45:00,35.22,35.22,35.19,35.2,49400.0,16.8604,16.8604,16.846,16.8508,49400.0
2013-09-18 13:50:00,35.2,35.21,35.19,35.19,20900.0,16.8508,16.8556,16.846,16.846,20900.0
2013-09-18 13:55:00,35.2,35.22,35.18,35.18,40000.0,16.8508,16.8604,16.8413,16.8413,40000.0
2013-09-18 14:00:00,35.19,35.62,35.19,35.54,402700.0,16.846,17.0519,16.846,17.0136,402700.0
2013-09-18 14:05:00,35.54,35.64,35.53,35.64,123900.0,17.0136,17.0615,17.0088,17.0615,123900.0
2013-09-18 14:10:00,35.63,35.77,35.63,35.72,260800.0,17.0567,17.1237,17.0567,17.0998,260800.0
2013-09-18 14:15:00,35.71,35.74,35.67,35.71,118000.0,17.095,17.1093,17.0758,17.095,118000.0
2013-09-18 14:20:00,35.71,35.86,35.71,35.85,148200.0,17.095,17.1668,17.095,17.162,148200.0
2013-09-18 14:25:00,35.84,35.85,35.74,35.76,108700.0,17.1572,17.162,17.1093,17.1189,108700.0
2013-09-18 14:30:00,35.76,35.77,35.66,35.69,118200.0,17.1189,17.1237,17.071,17.0854,118200.0
2013-09-18 14:35:00,35.69,35.71,35.67,35.7,68800.0,17.0854,17.095,17.0758,17.0902,68800.0
2013-09-18 14:40:00,35.71,35.72,35.67,35.69,115000.0,17.095,17.0998,17.0758,17.0854,115000.0
2013-09-18 14:45:00,35.69,35.73,35.67,35.73,90700.0,17.0854,17.1046,17.0758,17.1046,90700.0
2013-09-18 14:50:00,35.72,35.74,35.71,35.74,79900.0,17.0998,17.1093,17.095,17.1093,79900.0
2013-09-18 14:55:00,35.74,35.83,35.73,35.83,114200.0,17.1093,17.1524,17.1046,17.1524,114200.0
2013-09-18 15:00:00,35.84,35.85,35.8,35.83,120000.0,17.1572,17.162,17.1381,17.1524,120000.0
2013-09-18 15:05:00,35.83,35.83,35.77,35.78,90000.0,17.1524,17.1524,17.1237,17.1285,90000.0
2013-09-18 15:10:00,35.78,35.78,35.69,35.7,143100.0,17.1285,17.1285,17.0854,17.0902,143100.0
2013-09-18 15:15:00,35.71,35.73,35.69,35.7,68200.0,17.095,17.1046,17.0854,17.0902,68200.0
2013-09-18 15:20:00,35.69,35.73,35.69,35.73,61500.0,17.0854,17.1046,17.0854,17.1046,61500.0
2013-09-18 15:25:00,35.74,35.76,35.72,35.76,136200.0,17.1093,17.1189,17.0998,17.1189,136200.0
2013-09-18 15:30:00,35.76,35.77,35.75,35.77,103400.0,17.1189,17.1237,17.1141,17.1237,103400.0
2013-09-18 15:35:00,35.77,35.79,35.73,35.79,151000.0,17.1237,17.1333,17.1046,17.1333,151000.0
2013-09-18 15:40:00,35.79,35.8,35.75,35.75,168100.0,17.1333,17.1381,17.1141,17.1141,168100.0
2013-09-18 15:45:00,35.76,35.77,35.74,35.77,186100.0,17.1189,17.1237,17.1093,17.1237,186100.0
2013-09-18 15:50:00,35.76,35.78,35.72,35.73,203900.0,17.1189,17.1285,17.0998,17.1046,203900.0
2013-09-18 15:55:00,35.73,35.79,35.72,35.79,517700.0,17.1046,17.1333,17.0998,17.1333,517700.0
2013-09-19 09:30:00,35.83,35.93,35.81,35.92,259300.0,17.1524,17.2003,17.1429,17.1955,259300.0
2013-09-19 09:35:00,35.91,35.95,35.89,35.89,116500.0,17.1907,17.2099,17.1812,17.1812,116500.0
2013-09-19 09:40:00,35.89,35.99,35.89,35.94,90700.0,17.1812,17.229,17.1812,17.2051,90700.0
2013-09-19 09:45:00,35.93,35.99,35.93,35.99,97700.0,17.2003,17.229,17.2003,17.229,97700.0
2013-09-19 09:50:00,35.99,35.99,35.95,35.97,79900.0,17.229,17.229,17.2099,17.2194,79900.0
2013-09-19 09:55:00,35.97,36.0,35.97,35.99,93800.0,17.2194,17.2338,17.2194,17.229,93800.0
2013-09-19 10:00:00,35.98,36.0,35.94,35.98,81800.0,17.2242,17.2338,17.2051,17.2242,81800.0
2013-09-19 10:05:00,35.98,35.99,35.91,35.91,64800.0,17.2242,17.229,17.1907,17.1907,64800.0
2013-09-19 10:10:00,35.91,35.93,35.86,35.87,74300.0,17.1907,17.2003,17.1668,17.1716,74300.0
2013-09-19 10:15:00,35.87,35.88,35.82,35.82,82800.0,17.1716,17.1764,17.1476,17.1476,82800.0
2013-09-19 10:20:00,35.82,35.92,35.82,35.91,76700.0,17.1476,17.1955,17.1476,17.1907,76700.0
2013-09-19 10:25:00,35.91,35.93,35.86,35.9,68100.0,17.1907,17.2003,17.1668,17.1859,68100.0
2013-09-19 10:30:00,35.89,35.91,35.85,35.86,63800.0,17.1812,17.1907,17.162,17.1668,63800.0
2013-09-19 10:35:00,35.86,35.89,35.86,35.89,62800.0,17.1668,17.1812,17.1668,17.1812,62800.0
2013-09-19 10:40:00,35.89,35.9,35.86,35.89,48100.0,17.1812,17.1859,17.1668,17.1812,48100.0
2013-09-19 10:45:00,35.89,35.89,35.87,35.87,37700.0,17.1812,17.1812,17.1716,17.1716,37700.0
2013-09-19 10:50:00,35.86,35.88,35.83,35.85,60800.0,17.1668,17.1764,17.1524,17.162,60800.0
2013-09-19 10:55:00,35.85,35.87,35.84,35.87,52800.0,17.162,17.1716,17.1572,17.1716,52800.0
2013-09-19 11:00:00,35.88,35.88,35.86,35.87,35400.0,17.1764,17.1764,17.1668,17.1716,35400.0
2013-09-19 11:05:00,35.88,35.9,35.86,35.86,93600.0,17.1764,17.1859,17.1668,17.1668,93600.0
2013-09-19 11:10:00,35.86,35.86,35.83,35.83,45900.0,17.1668,17.1668,17.1524,17.1524,45900.0
2013-09-19 11:15:00,35.83,35.9,35.83,35.88,55200.0,17.1524,17.1859,17.1524,17.1764,55200.0
2013-09-19 11:20:00,35.88,35.89,35.86,35.87,44800.0,17.1764,17.1812,17.1668,17.1716,44800.0
2013-09-19 11:25:00,35.87,35.89,35.86,35.89,101600.0,17.1716,17.1812,17.1668,17.1812,101600.0
2013-09-19 11:30:00,35.89,35.89,35.83,35.84,108000.0,17.1812,17.1812,17.1524,17.1572,108000.0
2013-09-19 11:35:00,35.84,35.86,35.82,35.82,58100.0,17.1572,17.1668,17.1476,17.1476,58100.0
2013-09-19 11:40:00,35.82,35.83,35.78,35.78,92700.0,17.1476,17.1524,17.1285,17.1285,92700.0
2013-09-19 11:45:00,35.78,35.8,35.78,35.78,48400.0,17.1285,17.1381,17.1285,17.1285,48400.0
2013-09-19 11:50:00,35.78,35.78,35.74,35.75,44200.0,17.1285,17.1285,17.1093,17.1141,44200.0
2013-09-19 11:55:00,35.75,35.75,35.71,35.73,55800.0,17.1141,17.1141,17.095,17.1046,55800.0
2013-09-19 12:00:00,35.72,35.77,35.72,35.76,77400.0,17.0998,17.1237,17.0998,17.1189,77400.0
2013-09-19 12:05:00,35.76,35.8,35.75,35.76,51500.0,17.1189,17.1381,17.1141,17.1189,51500.0
2013-09-19 12:10:00,35.77,35.77,35.74,35.75,33300.0,17.1237,17.1237,17.1093,17.1141,33300.0
2013-09-19 12:15:00,35.75,35.78,35.75,35.75,25800.0,17.1141,17.1285,17.1141,17.1141,25800.0
2013-09-19 12:20:00,35.75,35.81,35.75,35.8,41000.0,17.1141,17.1429,17.1141,17.1381,41000.0
2013-09-19 12:25:00,35.79,35.82,35.79,35.81,41900.0,17.1333,17.1476,17.1333,17.1429,41900.0
2013-09-19 12:30:00,35.81,35.83,35.8,35.82,46400.0,17.1429,17.1524,17.1381,17.1476,46400.0
2013-09-19 12:35:00,35.81,35.82,35.79,35.79,20400.0,17.1429,17.1476,17.1333,17.1333,20400.0
2013-09-19 12:40:00,35.79,35.8,35.78,35.8,25100.0,17.1333,17.1381,17.1285,17.1381,25100.0
2013-09-19 12:45:00,35.8,35.81,35.78,35.8,53800.0,17.1381,17.1429,17.1285,17.1381,53800.0
2013-09-19 12:50:00,35.8,35.82,35.79,35.79,50100.0,17.1381,17.1476,17.1333,17.1333,50100.0
2013-09-19 12:55:00,35.8,35.82,35.76,35.76,45200.0,17.1381,17.1476,17.1189,17.1189,45200.0
2013-09-19 13:00:00,35.76,35.77,35.72,35.72,54500.0,17.1189,17.1237,17.0998,17.0998,54500.0
2013-09-19 13:05:00,35.73,35.75,35.71,35.72,70700.0,17.1046,17.1141,17.095,17.0998,70700.0
2013-09-19 13:10:00,35.71,35.75,35.71,35.74,39700.0,17.095,17.1141,17.095,17.1093,39700.0
2013-09-19 13:15:00,35.75,35.77,35.74,35.77,32000.0,17.1141,17.1237,17.1093,17.1237,32000.0
2013-09-19 13:20:00,35.77,35.78,35.76,35.77,40000.0,17.1237,17.1285,17.1189,17.1237,40000.0
2013-09-19 13:25:00,35.76,35.77,35.75,35.77,26100.0,17.1189,17.1237,17.1141,17.1237,26100.0
2013-09-19 13:30:00,35.77,35.78,35.75,35.75,69200.0,17.1237,17.1285,17.1141,17.1141,69200.0
2013-09-19 13:35:00,35.74,35.78,35.74,35.76,58500.0,17.1093,17.1285,17.1093,17.1189,58500.0
2013-09-19 13:40:00,35.76,35.77,35.72,35.73,33600.0,17.1189,17.1237,17.0998,17.1046,33600.0
2013-09-19 13:45:00,35.72,35.73,35.71,35.72,15900.0,17.0998,17.1046,17.095,17.0998,15900.0
2013-09-19 13:50:00,35.71,35.75,35.71,35.74,54300.0,17.095,17.1141,17.095,17.1093,54300.0
2013-09-19 13:55:00,35.74,35.75,35.72,35.75,33300.0,17.1093,17.1141,17.0998,17.1141,33300.0
2013-09-19 14:00:00,35.74,35.78,35.74,35.77,55000.0,17.1093,17.1285,17.1093,17.1237,55000.0
2013-09-19 14:05:00,35.77,35.79,35.77,35.79,30800.0,17.1237,17.1333,17.1237,17.1333,30800.0
2013-09-19 14:10:00,35.79,35.82,35.79,35.82,51800.0,17.1333,17.1476,17.1333,17.1476,51800.0
2013-09-19 14:15:00,35.82,35.84,35.8,35.83,40900.0,17.1476,17.1572,17.1381,17.1524,40900.0
2013-09-19 14:20:00,35.82,35.83,35.77,35.79,47700.0,17.1476,17.1524,17.1237,17.1333,47700.0
2013-09-19 14:25:00,35.79,35.8,35.76,35.78,33600.0,17.1333,17.1381,17.1189,17.1285,33600.0
2013-09-19 14:30:00,35.77,35.78,35.74,35.75,43700.0,17.1237,17.1285,17.1093,17.1141,43700.0
2013-09-19 14:35:00,35.76,35.76,35.73,35.74,30100.0,17.1189,17.1189,17.1046,17.1093,30100.0
2013-09-19 14:40:00,35.75,35.76,35.74,35.75,26300.0,17.1141,17.1189,17.1093,17.1141,26300.0
2013-09-19 14:45:00,35.76,35.81,35.76,35.79,34600.0,17.1189,17.1429,17.1189,17.1333,34600.0
2013-09-19 14:50:00,35.8,35.81,35.79,35.8,19400.0,17.1381,17.1429,17.1333,17.1381,19400.0
2013-09-19 14:55:00,35.79,35.82,35.79,35.82,53000.0,17.1333,17.1476,17.1333,17.1476,53000.0
2013-09-19 15:00:00,35.82,35.84,35.81,35.84,36600.0,17.1476,17.1572,17.1429,17.1572,36600.0
2013-09-19 15:05:00,35.84,35.87,35.82,35.85,65300.0,17.1572,17.1716,17.1476,17.162,65300.0
2013-09-19 15:10:00,35.86,35.86,35.84,35.84,55400.0,17.1668,17.1668,17.1572,17.1572,55400.0
2013-09-19 15:15:00,35.85,35.87,35.84,35.85,78200.0,17.162,17.1716,17.1572,17.162,78200.0
2013-09-19 15:20:00,35.85,35.87,35.83,35.87,63300.0,17.162,17.1716,17.1524,17.1716,63300.0
2013-09-19 15:25:00,35.87,35.87,35.84,35.86,36700.0,17.1716,17.1716,17.1572,17.1668,36700.0
2013-09-19 15:30:00,35.86,35.86,35.82,35.83,74100.0,17.1668,17.1668,17.1476,17.1524,74100.0
2013-09-19 15:35:00,35.82,35.84,35.8,35.84,78400.0,17.1476,17.1572,17.1381,17.1572,78400.0
2013-09-19 15:40:00,35.84,35.84,35.83,35.84,36800.0,17.1572,17.1572,17.1524,17.1572,36800.0
2013-09-19 15:45:00,35.84,35.86,35.79,35.8,156900.0,17.1572,17.1668,17.1333,17.1381,156900.0
2013-09-19 15:50:00,35.81,35.82,35.79,35.79,105100.0,17.1429,17.1476,17.1333,17.1333,105100.0
2013-09-19 15:55:00,35.78,35.81,35.77,35.8,217500.0,17.1285,17.1429,17.1237,17.1381,217500.0
2013-09-20 09:30:00,35.85,35.85,35.77,35.8,1891400.0,17.162,17.162,17.1237,17.1381,1891400.0
2013-09-20 09:35:00,35.8,35.91,35.8,35.85,89100.0,17.1381,17.1907,17.1381,17.162,89100.0
2013-09-20 09:40:00,35.84,35.85,35.78,35.84,70900.0,17.1572,17.162,17.1285,17.1572,70900.0
2013-09-20 09:45:00,35.84,35.84,35.77,35.78,48100.0,17.1572,17.1572,17.1237,17.1285,48100.0
2013-09-20 09:50:00,35.79,35.83,35.77,35.79,55300.0,17.1333,17.1524,17.1237,17.1333,55300.0
2013-09-20 09:55:00,35.79,35.79,35.7,35.73,91400.0,17.1333,17.1333,17.0902,17.1046,91400.0
2013-09-20 10:00:00,35.73,35.77,35.72,35.73,65000.0,17.1046,17.1237,17.0998,17.1046,65000.0
2013-09-20 10:05:00,35.72,35.75,35.7,35.72,53800.0,17.0998,17.1141,17.0902,17.0998,53800.0
2013-09-20 10:10:00,35.72,35.76,35.68,35.68,102400.0,17.0998,17.1189,17.0806,17.0806,102400.0
2013-09-20 10:15:00,35.68,35.7,35.68,35.69,52800.0,17.0806,17.0902,17.0806,17.0854,52800.0
2013-09-20 10:20:00,35.7,35.7,35.68,35.69,78900.0,17.0902,17.0902,17.0806,17.0854,78900.0
2013-09-20 10:25:00,35.69,35.77,35.68,35.77,101200.0,17.0854,17.1237,17.0806,17.1237,101200.0
2013-09-20 10:30:00,35.77,35.77,35.74,35.74,57100.0,17.1237,17.1237,17.1093,17.1093,57100.0
2013-09-20 10:35:00,35.74,35.76,35.7,35.71,45300.0,17.1093,17.1189,17.0902,17.095,45300.0
2013-09-20 10:40:00,35.7,35.71,35.64,35.65,106400.0,17.0902,17.095,17.0615,17.0663,106400.0
2013-09-20 10:45:00,35.66,35.68,35.65,35.68,51000.0,17.071,17.0806,17.0663,17.0806,51000.0
2013-09-20 10:50:00,35.67,35.68,35.62,35.65,35400.0,17.0758,17.0806,17.0519,17.0663,35400.0
2013-09-20 10:55:00,35.64,35.66,35.61,35.66,49900.0,17.0615,17.071,17.0471,17.071,49900.0
2013-09-20 11:00:00,35.66,35.69,35.65,35.65,29100.0,17.071,17.0854,17.0663,17.0663,29100.0
2013-09-20 11:05:00,35.65,35.65,35.61,35.62,25400.0,17.0663,17.0663,17.0471,17.0519,25400.0
2013-09-20 11:10:00,35.61,35.62,35.6,35.6,29200.0,17.0471,17.0519,17.0423,17.0423,29200.0
2013-09-20 11:15:00,35.6,35.61,35.59,35.61,52700.0,17.0423,17.0471,17.0375,17.0471,52700.0
2013-09-20 11:20:00,35.61,35.61,35.56,35.57,53100.0,17.0471,17.0471,17.0232,17.028,53100.0
2013-09-20 11:25:00,35.58,35.58,35.56,35.58,80500.0,17.0327,17.0327,17.0232,17.0327,80500.0
2013-09-20 11:30:00,35.58,35.62,35.58,35.6,93400.0,17.0327,17.0519,17.0327,17.0423,93400.0
2013-09-20 11:35:00,35.59,35.62,35.58,35.62,50600.0,17.0375,17.0519,17.0327,17.0519,50600.0
2013-09-20 11:40:00,35.62,35.64,35.6,35.64,63600.0,17.0519,17.0615,17.0423,17.0615,63600.0
2013-09-20 11:45:00,35.64,35.64,35.59,35.59,60100.0,17.0615,17.0615,17.0375,17.0375,60100.0
2013-09-20 11:50:00,35.59,35.6,35.59,35.59,23300.0,17.0375,17.0423,17.0375,17.0375,23300.0
2013-09-20 11:55:00,35.59,35.6,35.53,35.54,59700.0,17.0375,17.0423,17.0088,17.0136,59700.0
2013-09-20 12:00:00,35.55,35.59,35.54,35.59,81000.0,17.0184,17.0375,17.0136,17.0375,81000.0
2013-09-20 12:05:00,35.58,35.59,35.55,35.56,31900.0,17.0327,17.0375,17.0184,17.0232,31900.0
2013-09-20 12:10:00,35.56,35.57,35.54,35.56,31400.0,17.0232,17.028,17.0136,17.0232,31400.0
2013-09-20 12:15:00,35.56,35.56,35.52,35.56,97500.0,17.0232,17.0232,17.004,17.0232,97500.0
2013-09-20 12:20:00,35.55,35.57,35.53,35.54,55900.0,17.0184,17.028,17.0088,17.0136,55900.0
2013-09-20 12:25:00,35.54,35.57,35.52,35.57,45800.0,17.0136,17.028,17.004,17.028,45800.0
2013-09-20 12:30:00,35.56,35.56,35.52,35.55,73900.0,17.0232,17.0232,17.004,17.0184,73900.0
2013-09-20 12:35:00,35.55,35.59,35.55,35.59,27400.0,17.0184,17.0375,17.0184,17.0375,27400.0
2013-09-20 12:40:00,35.59,35.59,35.56,35.59,31300.0,17.0375,17.0375,17.0232,17.0375,31300.0
2013-09-20 12:45:00,35.59,35.6,35.58,35.58,16500.0,17.0375,17.0423,17.0327,17.0327,16500.0
2013-09-20 12:50:00,35.58,35.58,35.57,35.57,19100.0,17.0327,17.0327,17.028,17.028,19100.0
2013-09-20 12:55:00,35.58,35.59,35.56,35.57,39200.0,17.0327,17.0375,17.0232,17.028,39200.0
2013-09-20 13:00:00,35.56,35.6,35.56,35.58,46600.0,17.0232,17.0423,17.0232,17.0327,46600.0
2013-09-20 13:05:00,35.58,35.59,35.58,35.59,15300.0,17.0327,17.0375,17.0327,17.0375,15300.0
2013-09-20 13:10:00,35.59,35.59,35.56,35.58,27500.0,17.0375,17.0375,17.0232,17.0327,27500.0
2013-09-20 13:15:00,35.58,35.58,35.54,35.55,27400.0,17.0327,17.0327,17.0136,17.0184,27400.0
2013-09-20 13:20:00,35.56,35.59,35.54,35.55,44400.0,17.0232,17.0375,17.0136,17.0184,44400.0
2013-09-20 13:25:00,35.54,35.59,35.54,35.58,40300.0,17.0136,17.0375,17.0136,17.0327,40300.0
2013-09-20 13:30:00,35.58,35.59,35.55,35.59,29500.0,17.0327,17.0375,17.0184,17.0375,29500.0
2013-09-20 13:35:00,35.59,35.6,35.58,35.58,20200.0,17.0375,17.0423,17.0327,17.0327,20200.0
2013-09-20 13:40:00,35.58,35.59,35.55,35.55,26200.0,17.0327,17.0375,17.0184,17.0184,26200.0
2013-09-20 13:45:00,35.56,35.56,35.54,35.55,29900.0,17.0232,17.0232,17.0136,17.0184,29900.0
2013-09-20 13:50:00,35.55,35.58,35.55,35.56,36900.0,17.0184,17.0327,17.0184,17.0232,36900.0
2013-09-20 13:55:00,35.57,35.58,35.54,35.55,28700.0,17.028,17.0327,17.0136,17.0184,28700.0
2013-09-20 14:00:00,35.54,35.56,35.51,35.54,59900.0,17.0136,17.0232,16.9992,17.0136,59900.0
2013-09-20 14:05:00,35.54,35.55,35.54,35.55,26800.0,17.0136,17.0184,17.0136,17.0184,26800.0
2013-09-20 14:10:00,35.55,35.56,35.54,35.54,24900.0,17.0184,17.0232,17.0136,17.0136,24900.0
2013-09-20 14:15:00,35.54,35.56,35.54,35.56,27300.0,17.0136,17.0232,17.0136,17.0232,27300.0
2013-09-20 14:20:00,35.55,35.58,35.55,35.58,37400.0,17.0184,17.0327,17.0184,17.0327,37400.0
2013-09-20 14:25:00,35.58,35.59,35.57,35.58,24400.0,17.0327,17.0375,17.028,17.0327,24400.0
2013-09-20 14:30:00,35.59,35.59,35.57,35.58,19200.0,17.0375,17.0375,17.028,17.0327,19200.0
2013-09-20 14:35:00,35.58,35.59,35.53,35.55,35700.0,17.0327,17.0375,17.0088,17.0184,35700.0
2013-09-20 14:40:00,35.55,35.56,35.53,35.54,29200.0,17.0184,17.0232,17.0088,17.0136,29200.0
2013-09-20 14:45:00,35.54,35.57,35.52,35.56,50300.0,17.0136,17.028,17.004,17.0232,50300.0
2013-09-20 14:50:00,35.57,35.57,35.55,35.56,40900.0,17.028,17.028,17.0184,17.0232,40900.0
2013-09-20 14:55:00,35.57,35.59,35.56,35.58,43500.0,17.028,17.0375,17.0232,17.0327,43500.0
2013-09-20 15:00:00,35.57,35.62,35.57,35.6,57700.0,17.028,17.0519,17.028,17.0423,57700.0
2013-09-20 15:05:00,35.61,35.61,35.58,35.58,38700.0,17.0471,17.0471,17.0327,17.0327,38700.0
2013-09-20 15:10:00,35.58,35.6,35.57,35.59,71300.0,17.0327,17.0423,17.028,17.0375,71300.0
2013-09-20 15:15:00,35.6,35.61,35.58,35.59,39700.0,17.0423,17.0471,17.0327,17.0375,39700.0
2013-09-20 15:20:00,35.59,35.59,35.55,35.55,46600.0,17.0375,17.0375,17.0184,17.0184,46600.0
2013-09-20 15:25:00,35.56,35.57,35.53,35.53,64400.0,17.0232,17.028,17.0088,17.0088,64400.0
2013-09-20 15:30:00,35.53,35.54,35.52,35.52,74700.0,17.0088,17.0136,17.004,17.004,74700.0
2013-09-20 15:35:00,35.51,35.57,35.51,35.55,106800.0,16.9992,17.028,16.9992,17.0184,106800.0
2013-09-20 15:40:00,35.55,35.57,35.54,35.55,115800.0,17.0184,17.028,17.0136,17.0184,115800.0
2013-09-20 15:45:00,35.54,35.54,35.5,35.52,196800.0,17.0136,17.0136,16.9945,17.004,196800.0
2013-09-20 15:50:00,35.52,35.53,35.51,35.52,161600.0,17.004,17.0088,16.9992,17.004,161600.0
2013-09-20 15:55:00,35.52,35.56,35.52,35.54,394000.0,17.004,17.0232,17.004,17.0136,394000.0
2013-09-23 09:30:00,35.38,35.44,35.3,35.37,277900.0,16.937,16.9657,16.8987,16.9322,277900.0
2013-09-23 09:35:00,35.36,35.37,35.28,35.3,137000.0,16.9274,16.9322,16.8891,16.8987,137000.0
2013-09-23 09:40:00,35.3,35.41,35.3,35.38,139600.0,16.8987,16.9514,16.8987,16.937,139600.0
2013-09-23 09:45:00,35.38,35.39,35.27,35.27,121000.0,16.937,16.9418,16.8843,16.8843,121000.0
2013-09-23 09:50:00,35.28,35.29,35.2,35.2,184900.0,16.8891,16.8939,16.8508,16.8508,184900.0
2013-09-23 09:55:00,35.21,35.25,35.2,35.24,84300.0,16.8556,16.8748,16.8508,16.87,84300.0
2013-09-23 10:00:00,35.24,35.24,35.21,35.21,104800.0,16.87,16.87,16.8556,16.8556,104800.0
2013-09-23 10:05:00,35.21,35.25,35.21,35.25,75500.0,16.8556,16.8748,16.8556,16.8748,75500.0
2013-09-23 10:10:00,35.24,35.25,35.21,35.24,92100.0,16.87,16.8748,16.8556,16.87,92100.0
2013-09-23 10:15:00,35.23,35.25,35.22,35.23,62600.0,16.8652,16.8748,16.8604,16.8652,62600.0
2013-09-23 10:20:00,35.23,35.23,35.2,35.2,77400.0,16.8652,16.8652,16.8508,16.8508,77400.0
2013-09-23 10:25:00,35.2,35.25,35.2,35.23,126500.0,16.8508,16.8748,16.8508,16.8652,126500.0
2013-09-23 10:30:00,35.22,35.26,35.22,35.24,102500.0,16.8604,16.8796,16.8604,16.87,102500.0
2013-09-23 10:35:00,35.25,35.26,35.23,35.24,51500.0,16.8748,16.8796,16.8652,16.87,51500.0
2013-09-23 10:40:00,35.25,35.25,35.21,35.25,67200.0,16.8748,16.8748,16.8556,16.8748,67200.0
2013-09-23 10:45:00,35.24,35.28,35.2,35.26,168200.0,16.87,16.8891,16.8508,16.8796,168200.0
2013-09-23 10:50:00,35.25,35.26,35.24,35.26,83600.0,16.8748,16.8796,16.87,16.8796,83600.0
2013-09-23 10:55:00,35.25,35.26,35.2,35.25,100000.0,16.8748,16.8796,16.8508,16.8748,100000.0
2013-09-23 11:00:00,35.25,35.26,35.22,35.22,63700.0,16.8748,16.8796,16.8604,16.8604,63700.0
2013-09-23 11:05:00,35.23,35.24,35.21,35.22,34500.0,16.8652,16.87,16.8556,16.8604,34500.0
2013-09-23 11:10:00,35.22,35.24,35.2,35.23,105500.0,16.8604,16.87,16.8508,16.8652,105500.0
2013-09-23 11:15:00,35.23,35.23,35.2,35.22,29800.0,16.8652,16.8652,16.8508,16.8604,29800.0
2013-09-23 11:20:00,35.22,35.22,35.2,35.21,86100.0,16.8604,16.8604,16.8508,16.8556,86100.0
2013-09-23 11:25:00,35.21,35.25,35.2,35.24,75400.0,16.8556,16.8748,16.8508,16.87,75400.0
2013-09-23 11:30:00,35.24,35.28,35.23,35.28,129100.0,16.87,16.8891,16.8652,16.8891,129100.0
2013-09-23 11:35:00,35.27,35.3,35.27,35.27,52800.0,16.8843,16.8987,16.8843,16.8843,52800.0
2013-09-23 11:40:00,35.28,35.28,35.26,35.27,39800.0,16.8891,16.8891,16.8796,16.8843,39800.0
2013-09-23 11:45:00,35.27,35.29,35.25,35.25,50700.0,16.8843,16.8939,16.8748,16.8748,50700.0
2013-09-23 11:50:00,35.25,35.26,35.22,35.24,49200.0,16.8748,16.8796,16.8604,16.87,49200.0
2013-09-23 11:55:00,35.24,35.24,35.21,35.23,48700.0,16.87,16.87,16.8556,16.8652,48700.0
2013-09-23 12:00:00,35.22,35.29,35.22,35.29,53300.0,16.8604,16.8939,16.8604,16.8939,53300.0
2013-09-23 12:05:00,35.29,35.3,35.28,35.3,46100.0,16.8939,16.8987,16.8891,16.8987,46100.0
2013-09-23 12:10:00,35.3,35.3,35.28,35.3,37700.0,16.8987,16.8987,16.8891,16.8987,37700.0
2013-09-23 12:15:00,35.3,35.32,35.29,35.3,18400.0,16.8987,16.9083,16.8939,16.8987,18400.0
2013-09-23 12:20:00,35.29,35.3,35.28,35.29,26500.0,16.8939,16.8987,16.8891,16.8939,26500.0
2013-09-23 12:25:00,35.28,35.28,35.25,35.27,63400.0,16.8891,16.8891,16.8748,16.8843,63400.0
2013-09-23 12:30:00,35.27,35.28,35.27,35.27,23200.0,16.8843,16.8891,16.8843,16.8843,23200.0
2013-09-23 12:35:00,35.28,35.3,35.27,35.28,67200.0,16.8891,16.8987,16.8843,16.8891,67200.0
2013-09-23 12:40:00,35.27,35.27,35.25,35.26,14700.0,16.8843,16.8843,16.8748,16.8796,14700.0
2013-09-23 12:45:00,35.25,35.26,35.22,35.23,32000.0,16.8748,16.8796,16.8604,16.8652,32000.0
2013-09-23 12:50:00,35.23,35.26,35.22,35.25,44700.0,16.8652,16.8796,16.8604,16.8748,44700.0
2013-09-23 12:55:00,35.24,35.25,35.23,35.23,25300.0,16.87,16.8748,16.8652,16.8652,25300.0
2013-09-23 13:00:00,35.23,35.27,35.23,35.27,41200.0,16.8652,16.8843,16.8652,16.8843,41200.0
2013-09-23 13:05:00,35.27,35.27,35.26,35.26,19900.0,16.8843,16.8843,16.8796,16.8796,19900.0
2013-09-23 13:10:00,35.27,35.27,35.23,35.24,37700.0,16.8843,16.8843,16.8652,16.87,37700.0
2013-09-23 13:15:00,35.23,35.24,35.23,35.24,37900.0,16.8652,16.87,16.8652,16.87,37900.0
2013-09-23 13:20:00,35.24,35.24,35.22,35.23,27500.0,16.87,16.87,16.8604,16.8652,27500.0
2013-09-23 13:25:00,35.22,35.23,35.21,35.23,50600.0,16.8604,16.8652,16.8556,16.8652,50600.0
2013-09-23 13:30:00,35.24,35.24,35.22,35.22,20700.0,16.87,16.87,16.8604,16.8604,20700.0
2013-09-23 13:35:00,35.22,35.23,35.2,35.2,40300.0,16.8604,16.8652,16.8508,16.8508,40300.0
2013-09-23 13:40:00,35.21,35.22,35.2,35.22,51300.0,16.8556,16.8604,16.8508,16.8604,51300.0
2013-09-23 13:45:00,35.21,35.25,35.21,35.25,22600.0,16.8556,16.8748,16.8556,16.8748,22600.0
2013-09-23 13:50:00,35.25,35.28,35.23,35.23,262600.0,16.8748,16.8891,16.8652,16.8652,262600.0
2013-09-23 13:55:00,35.23,35.26,35.23,35.26,199700.0,16.8652,16.8796,16.8652,16.8796,199700.0
2013-09-23 14:00:00,35.26,35.27,35.25,35.25,37300.0,16.8796,16.8843,16.8748,16.8748,37300.0
2013-09-23 14:05:00,35.26,35.27,35.24,35.26,44800.0,16.8796,16.8843,16.87,16.8796,44800.0
2013-09-23 14:10:00,35.27,35.27,35.26,35.26,20600.0,16.8843,16.8843,16.8796,16.8796,20600.0
2013-09-23 14:15:00,35.26,35.27,35.25,35.26,31300.0,16.8796,16.8843,16.8748,16.8796,31300.0
2013-09-23 14:20:00,35.26,35.28,35.25,35.26,51900.0,16.8796,16.8891,16.8748,16.8796,51900.0
2013-09-23 14:25:00,35.27,35.28,35.24,35.27,62000.0,16.8843,16.8891,16.87,16.8843,62000.0
2013-09-23 14:30:00,35.27,35.28,35.25,35.27,32000.0,16.8843,16.8891,16.8748,16.8843,32000.0
2013-09-23 14:35:00,35.27,35.27,35.24,35.25,32600.0,16.8843,16.8843,16.87,16.8748,32600.0
2013-09-23 14:40:00,35.26,35.27,35.24,35.26,65900.0,16.8796,16.8843,16.87,16.8796,65900.0
2013-09-23 14:45:00,35.27,35.28,35.26,35.27,41000.0,16.8843,16.8891,16.8796,16.8843,41000.0
2013-09-23 14:50:00,35.27,35.33,35.27,35.33,27600.0,16.8843,16.9131,16.8843,16.9131,27600.0
2013-09-23 14:55:00,35.33,35.34,35.33,35.34,43700.0,16.9131,16.9179,16.9131,16.9179,43700.0
2013-09-23 15:00:00,35.34,35.34,35.32,35.33,44000.0,16.9179,16.9179,16.9083,16.9131,44000.0
2013-09-23 15:05:00,35.32,35.33,35.31,35.32,65800.0,16.9083,16.9131,16.9035,16.9083,65800.0
2013-09-23 15:10:00,35.31,35.34,35.31,35.32,60900.0,16.9035,16.9179,16.9035,16.9083,60900.0
2013-09-23 15:15:00,35.33,35.33,35.31,35.31,44500.0,16.9131,16.9131,16.9035,16.9035,44500.0
2013-09-23 15:20:00,35.32,35.32,35.28,35.3,78200.0,16.9083,16.9083,16.8891,16.8987,78200.0
2013-09-23 15:25:00,35.3,35.31,35.27,35.27,71400.0,16.8987,16.9035,16.8843,16.8843,71400.0
2013-09-23 15:30:00,35.28,35.33,35.26,35.33,57700.0,16.8891,16.9131,16.8796,16.9131,57700.0
2013-09-23 15:35:00,35.33,35.36,35.32,35.34,86500.0,16.9131,16.9274,16.9083,16.9179,86500.0
2013-09-23 15:40:00,35.34,35.34,35.33,35.34,31400.0,16.9179,16.9179,16.9131,16.9179,31400.0
2013-09-23 15:45:00,35.34,35.34,35.3,35.32,124000.0,16.9179,16.9179,16.8987,16.9083,124000.0
2013-09-23 15:50:00,35.31,35.32,35.26,35.27,262100.0,16.9035,16.9083,16.8796,16.8843,262100.0
2013-09-23 15:55:00,35.27,35.28,35.23,35.25,467600.0,16.8843,16.8891,16.8652,16.8748,467600.0
2013-09-24 09:30:00,35.23,35.23,35.06,35.13,302000.0,16.8652,16.8652,16.7838,16.8173,302000.0
2013-09-24 09:35:00,35.12,35.18,35.1,35.12,126900.0,16.8125,16.8413,16.803,16.8125,126900.0
2013-09-24 09:40:00,35.13,35.13,35.04,35.05,213900.0,16.8173,16.8173,16.7742,16.779,213900.0
2013-09-24 09:45:00,35.05,35.11,35.04,35.08,68100.0,16.779,16.8078,16.7742,16.7934,68100.0
2013-09-24 09:50:00,35.08,35.11,35.06,35.06,68800.0,16.7934,16.8078,16.7838,16.7838,68800.0
2013-09-24 09:55:00,35.06,35.07,34.98,34.99,161400.0,16.7838,16.7886,16.7455,16.7503,161400.0
2013-09-24 10:00:00,34.98,35.04,34.98,35.0,105700.0,16.7455,16.7742,16.7455,16.7551,105700.0
2013-09-24 10:05:00,35.01,35.04,35.0,35.02,105900.0,16.7599,16.7742,16.7551,16.7647,105900.0
2013-09-24 10:10:00,35.03,35.04,35.01,35.02,77500.0,16.7695,16.7742,16.7599,16.7647,77500.0
2013-09-24 10:15:00,35.02,35.04,35.0,35.04,56900.0,16.7647,16.7742,16.7551,16.7742,56900.0
2013-09-24 10:20:00,35.04,35.05,35.01,35.04,69900.0,16.7742,16.779,16.7599,16.7742,69900.0
2013-09-24 10:25:00,35.05,35.12,35.04,35.12,71100.0,16.779,16.8125,16.7742,16.8125,71100.0
2013-09-24 10:30:00,35.13,35.13,35.08,35.12,109200.0,16.8173,16.8173,16.7934,16.8125,109200.0
2013-09-24 10:35:00,35.11,35.13,35.09,35.11,101400.0,16.8078,16.8173,16.7982,16.8078,101400.0
2013-09-24 10:40:00,35.11,35.16,35.09,35.16,58000.0,16.8078,16.8317,16.7982,16.8317,58000.0
2013-09-24 10:45:00,35.15,35.18,35.14,35.17,41700.0,16.8269,16.8413,16.8221,16.8365,41700.0
2013-09-24 10:50:00,35.17,35.2,35.16,35.2,58500.0,16.8365,16.8508,16.8317,16.8508,58500.0
2013-09-24 10:55:00,35.2,35.24,35.2,35.22,53700.0,16.8508,16.87,16.8508,16.8604,53700.0
2013-09-24 11:00:00,35.23,35.25,35.22,35.25,32800.0,16.8652,16.8748,16.8604,16.8748,32800.0
2013-09-24 11:05:00,35.25,35.25,35.2,35.2,53400.0,16.8748,16.8748,16.8508,16.8508,53400.0
2013-09-24 11:10:00,35.2,35.2,35.17,35.17,49300.0,16.8508,16.8508,16.8365,16.8365,49300.0
2013-09-24 11:15:00,35.18,35.2,35.16,35.19,72400.0,16.8413,16.8508,16.8317,16.846,72400.0
2013-09-24 11:20:00,35.18,35.19,35.13,35.14,79500.0,16.8413,16.846,16.8173,16.8221,79500.0
2013-09-24 11:25:00,35.14,35.19,35.13,35.13,118600.0,16.8221,16.846,16.8173,16.8173,118600.0
2013-09-24 11:30:00,35.13,35.17,35.13,35.15,67600.0,16.8173,16.8365,16.8173,16.8269,67600.0
2013-09-24 11:35:00,35.16,35.16,35.15,35.16,27200.0,16.8317,16.8317,16.8269,16.8317,27200.0
2013-09-24 11:40:00,35.16,35.16,35.15,35.15,33800.0,16.8317,16.8317,16.8269,16.8269,33800.0
2013-09-24 11:45:00,35.15,35.19,35.15,35.18,57300.0,16.8269,16.846,16.8269,16.8413,57300.0
2013-09-24 11:50:00,35.19,35.19,35.17,35.19,41000.0,16.846,16.846,16.8365,16.846,41000.0
2013-09-24 11:55:00,35.18,35.23,35.18,35.22,42400.0,16.8413,16.8652,16.8413,16.8604,42400.0
2013-09-24 12:00:00,35.23,35.24,35.2,35.21,38100.0,16.8652,16.87,16.8508,16.8556,38100.0
2013-09-24 12:05:00,35.2,35.21,35.18,35.2,35600.0,16.8508,16.8556,16.8413,16.8508,35600.0
2013-09-24 12:10:00,35.19,35.2,35.17,35.17,24700.0,16.846,16.8508,16.8365,16.8365,24700.0
2013-09-24 12:15:00,35.17,35.18,35.16,35.16,21300.0,16.8365,16.8413,16.8317,16.8317,21300.0
2013-09-24 12:20:00,35.16,35.18,35.14,35.14,173300.0,16.8317,16.8413,16.8221,16.8221,173300.0
2013-09-24 12:25:00,35.14,35.18,35.14,35.17,97900.0,16.8221,16.8413,16.8221,16.8365,97900.0
2013-09-24 12:30:00,35.18,35.19,35.17,35.18,49800.0,16.8413,16.846,16.8365,16.8413,49800.0
2013-09-24 12:35:00,35.19,35.22,35.19,35.2,41800.0,16.846,16.8604,16.846,16.8508,41800.0
2013-09-24 12:40:00,35.2,35.23,35.2,35.23,31500.0,16.8508,16.8652,16.8508,16.8652,31500.0
2013-09-24 12:45:00,35.22,35.23,35.2,35.21,108100.0,16.8604,16.8652,16.8508,16.8556,108100.0
2013-09-24 12:50:00,35.21,35.22,35.21,35.21,8500.0,16.8556,16.8604,16.8556,16.8556,8500.0
2013-09-24 12:55:00,35.22,35.23,35.21,35.21,29000.0,16.8604,16.8652,16.8556,16.8556,29000.0
2013-09-24 13:00:00,35.22,35.22,35.19,35.2,52700.0,16.8604,16.8604,16.846,16.8508,52700.0
2013-09-24 13:05:00,35.2,35.21,35.18,35.19,48500.0,16.8508,16.8556,16.8413,16.846,48500.0
2013-09-24 13:10:00,35.19,35.2,35.18,35.2,45800.0,16.846,16.8508,16.8413,16.8508,45800.0
2013-09-24 13:15:00,35.2,35.2,35.19,35.2,35000.0,16.8508,16.8508,16.846,16.8508,35000.0
2013-09-24 13:20:00,35.19,35.21,35.19,35.2,53500.0,16.846,16.8556,16.846,16.8508,53500.0
2013-09-24 13:25:00,35.21,35.21,35.2,35.21,20500.0,16.8556,16.8556,16.8508,16.8556,20500.0
2013-09-24 13:30:00,35.2,35.23,35.2,35.22,40500.0,16.8508,16.8652,16.8508,16.8604,40500.0
2013-09-24 13:35:00,35.23,35.24,35.22,35.24,22300.0,16.8652,16.87,16.8604,16.87,22300.0
2013-09-24 13:40:00,35.23,35.24,35.21,35.21,62200.0,16.8652,16.87,16.8556,16.8556,62200.0
2013-09-24 13:45:00,35.21,35.23,35.21,35.23,20900.0,16.8556,16.8652,16.8556,16.8652,20900.0
2013-09-24 13:50:00,35.22,35.23,35.22,35.23,13800.0,16.8604,16.8652,16.8604,16.8652,13800.0
2013-09-24 13:55:00,35.22,35.23,35.21,35.23,43900.0,16.8604,16.8652,16.8556,16.8652,43900.0
2013-09-24 14:00:00,35.23,35.23,35.21,35.21,140900.0,16.8652,16.8652,16.8556,16.8556,140900.0
2013-09-24 14:05:00,35.21,35.22,35.2,35.22,32200.0,16.8556,16.8604,16.8508,16.8604,32200.0
2013-09-24 14:10:00,35.21,35.22,35.2,35.2,24200.0,16.8556,16.8604,16.8508,16.8508,24200.0
2013-09-24 14:15:00,35.21,35.23,35.2,35.2,61300.0,16.8556,16.8652,16.8508,16.8508,61300.0
2013-09-24 14:20:00,35.2,35.24,35.2,35.23,52100.0,16.8508,16.87,16.8508,16.8652,52100.0
2013-09-24 14:25:00,35.23,35.24,35.22,35.23,59600.0,16.8652,16.87,16.8604,16.8652,59600.0
2013-09-24 14:30:00,35.22,35.23,35.22,35.22,40700.0,16.8604,16.8652,16.8604,16.8604,40700.0
2013-09-24 14:35:00,35.22,35.23,35.2,35.22,67300.0,16.8604,16.8652,16.8508,16.8604,67300.0
2013-09-24 14:40:00,35.22,35.22,35.2,35.2,38200.0,16.8604,16.8604,16.8508,16.8508,38200.0
2013-09-24 14:45:00,35.2,35.21,35.2,35.21,25400.0,16.8508,16.8556,16.8508,16.8556,25400.0
2013-09-24 14:50:00,35.2,35.21,35.16,35.18,56500.0,16.8508,16.8556,16.8317,16.8413,56500.0
2013-09-24 14:55:00,35.17,35.18,35.15,35.17,56900.0,16.8365,16.8413,16.8269,16.8365,56900.0
2013-09-24 15:00:00,35.18,35.18,35.15,35.16,49900.0,16.8413,16.8413,16.8269,16.8317,49900.0
2013-09-24 15:05:00,35.15,35.17,35.15,35.16,28200.0,16.8269,16.8365,16.8269,16.8317,28200.0
2013-09-24 15:10:00,35.16,35.16,35.14,35.15,64300.0,16.8317,16.8317,16.8221,16.8269,64300.0
2013-09-24 15:15:00,35.14,35.16,35.14,35.16,68800.0,16.8221,16.8317,16.8221,16.8317,68800.0
2013-09-24 15:20:00,35.16,35.17,35.15,35.15,59500.0,16.8317,16.8365,16.8269,16.8269,59500.0
2013-09-24 15:25:00,35.16,35.16,35.12,35.13,47800.0,16.8317,16.8317,16.8125,16.8173,47800.0
2013-09-24 15:30:00,35.12,35.13,35.09,35.1,98200.0,16.8125,16.8173,16.7982,16.803,98200.0
2013-09-24 15:35:00,35.09,35.11,35.09,35.09,87400.0,16.7982,16.8078,16.7982,16.7982,87400.0
2013-09-24 15:40:00,35.1,35.12,35.09,35.1,92400.0,16.803,16.8125,16.7982,16.803,92400.0
2013-09-24 15:45:00,35.1,35.11,35.05,35.05,119400.0,16.803,16.8078,16.779,16.779,119400.0
2013-09-24 15:50:00,35.05,35.08,35.05,35.08,134100.0,16.779,16.7934,16.779,16.7934,134100.0
2013-09-24 15:55:00,35.07,35.1,35.05,35.09,440100.0,16.7886,16.803,16.779,16.7982,440100.0
2013-09-25 09:30:00,35.1,35.14,35.05,35.14,177800.0,16.803,16.8221,16.779,16.8221,177800.0
2013-09-25 09:35:00,35.15,35.16,35.07,35.11,146800.0,16.8269,16.8317,16.7886,16.8078,146800.0
2013-09-25 09:40:00,35.1,35.18,35.09,35.1,78900.0,16.803,16.8413,16.7982,16.803,78900.0
2013-09-25 09:45:00,35.11,35.11,35.01,35.03,110400.0,16.8078,16.8078,16.7599,16.7695,110400.0
2013-09-25 09:50:00,35.02,35.05,34.98,35.04,72000.0,16.7647,16.779,16.7455,16.7742,72000.0
2013-09-25 09:55:00,35.04,35.04,34.96,34.96,76000.0,16.7742,16.7742,16.7359,16.7359,76000.0
2013-09-25 10:00:00,34.97,35.01,34.9,34.91,138500.0,16.7407,16.7599,16.7072,16.712,138500.0
2013-09-25 10:05:00,34.9,34.91,34.83,34.84,122500.0,16.7072,16.712,16.6737,16.6785,122500.0
2013-09-25 10:10:00,34.84,34.88,34.79,34.86,116200.0,16.6785,16.6976,16.6546,16.6881,116200.0
2013-09-25 10:15:00,34.87,34.88,34.82,34.83,62000.0,16.6929,16.6976,16.6689,16.6737,62000.0
2013-09-25 10:20:00,34.83,34.85,34.81,34.85,60700.0,16.6737,16.6833,16.6641,16.6833,60700.0
2013-09-25 10:25:00,34.85,34.88,34.83,34.88,67500.0,16.6833,16.6976,16.6737,16.6976,67500.0
2013-09-25 10:30:00,34.88,34.92,34.87,34.89,78800.0,16.6976,16.7168,16.6929,16.7024,78800.0
2013-09-25 10:35:00,34.89,34.94,34.89,34.94,56700.0,16.7024,16.7264,16.7024,16.7264,56700.0
2013-09-25 10:40:00,34.93,34.96,34.93,34.94,40100.0,16.7216,16.7359,16.7216,16.7264,40100.0
2013-09-25 10:45:00,34.93,34.95,34.92,34.92,65500.0,16.7216,16.7312,16.7168,16.7168,65500.0
2013-09-25 10:50:00,34.92,34.93,34.88,34.91,56400.0,16.7168,16.7216,16.6976,16.712,56400.0
2013-09-25 10:55:00,34.91,34.92,34.88,34.88,32400.0,16.712,16.7168,16.6976,16.6976,32400.0
2013-09-25 11:00:00,34.89,34.91,34.88,34.88,40300.0,16.7024,16.712,16.6976,16.6976,40300.0
2013-09-25 11:05:00,34.89,34.91,34.86,34.86,67200.0,16.7024,16.712,16.6881,16.6881,67200.0
2013-09-25 11:10:00,34.86,34.87,34.83,34.86,53800.0,16.6881,16.6929,16.6737,16.6881,53800.0
2013-09-25 11:15:00,34.85,34.93,34.85,34.91,44300.0,16.6833,16.7216,16.6833,16.712,44300.0
2013-09-25 11:20:00,34.91,34.93,34.9,34.91,74700.0,16.712,16.7216,16.7072,16.712,74700.0
2013-09-25 11:25:00,34.9,34.94,34.9,34.93,51900.0,16.7072,16.7264,16.7072,16.7216,51900.0
2013-09-25 11:30:00,34.93,35.0,34.92,34.99,91500.0,16.7216,16.7551,16.7168,16.7503,91500.0
2013-09-25 11:35:00,34.98,35.0,34.98,34.98,71800.0,16.7455,16.7551,16.7455,16.7455,71800.0
2013-09-25 11:40:00,34.99,34.99,34.95,34.95,41100.0,16.7503,16.7503,16.7312,16.7312,41100.0
2013-09-25 11:45:00,34.95,34.96,34.92,34.93,53500.0,16.7312,16.7359,16.7168,16.7216,53500.0
2013-09-25 11:50:00,34.93,34.97,34.93,34.96,33500.0,16.7216,16.7407,16.7216,16.7359,33500.0
2013-09-25 11:55:00,34.95,34.96,34.92,34.92,28200.0,16.7312,16.7359,16.7168,16.7168,28200.0
2013-09-25 12:00:00,34.92,34.94,34.89,34.89,49500.0,16.7168,16.7264,16.7024,16.7024,49500.0
2013-09-25 12:05:00,34.9,34.9,34.85,34.85,37700.0,16.7072,16.7072,16.6833,16.6833,37700.0
2013-09-25 12:10:00,34.85,34.87,34.84,34.87,43300.0,16.6833,16.6929,16.6785,16.6929,43300.0
2013-09-25 12:15:00,34.87,34.88,34.86,34.88,31200.0,16.6929,16.6976,16.6881,16.6976,31200.0
2013-09-25 12:20:00,34.88,34.88,34.78,34.79,92700.0,16.6976,16.6976,16.6498,16.6546,92700.0
2013-09-25 12:25:00,34.78,34.8,34.78,34.8,40300.0,16.6498,16.6593,16.6498,16.6593,40300.0
2013-09-25 12:30:00,34.8,34.81,34.78,34.78,30300.0,16.6593,16.6641,16.6498,16.6498,30300.0
2013-09-25 12:35:00,34.78,34.79,34.78,34.79,48900.0,16.6498,16.6546,16.6498,16.6546,48900.0
2013-09-25 12:40:00,34.78,34.82,34.78,34.82,62200.0,16.6498,16.6689,16.6498,16.6689,62200.0
2013-09-25 12:45:00,34.81,34.84,34.81,34.83,24200.0,16.6641,16.6785,16.6641,16.6737,24200.0
2013-09-25 12:50:00,34.83,34.84,34.82,34.82,28900.0,16.6737,16.6785,16.6689,16.6689,28900.0
2013-09-25 12:55:00,34.83,34.84,34.81,34.84,39600.0,16.6737,16.6785,16.6641,16.6785,39600.0
2013-09-25 13:00:00,34.83,34.87,34.83,34.84,54000.0,16.6737,16.6929,16.6737,16.6785,54000.0
2013-09-25 13:05:00,34.84,34.87,34.83,34.85,30900.0,16.6785,16.6929,16.6737,16.6833,30900.0
2013-09-25 13:10:00,34.85,34.86,34.84,34.86,39600.0,16.6833,16.6881,16.6785,16.6881,39600.0
2013-09-25 13:15:00,34.85,34.87,34.85,34.85,35200.0,16.6833,16.6929,16.6833,16.6833,35200.0
2013-09-25 13:20:00,34.85,34.86,34.85,34.85,14600.0,16.6833,16.6881,16.6833,16.6833,14600.0
2013-09-25 13:25:00,34.86,34.86,34.8,34.81,54100.0,16.6881,16.6881,16.6593,16.6641,54100.0
2013-09-25 13:30:00,34.81,34.81,34.73,34.74,139500.0,16.6641,16.6641,16.6258,16.6306,139500.0
2013-09-25 13:35:00,34.75,34.76,34.72,34.72,58400.0,16.6354,16.6402,16.6211,16.6211,58400.0
2013-09-25 13:40:00,34.73,34.74,34.71,34.72,69000.0,16.6258,16.6306,16.6163,16.6211,69000.0
2013-09-25 13:45:00,34.72,34.76,34.72,34.75,30500.0,16.6211,16.6402,16.6211,16.6354,30500.0
2013-09-25 13:50:00,34.75,34.76,34.73,34.76,50700.0,16.6354,16.6402,16.6258,16.6402,50700.0
2013-09-25 13:55:00,34.76,34.79,34.73,34.77,85900.0,16.6402,16.6546,16.6258,16.645,85900.0
2013-09-25 14:00:00,34.78,34.81,34.78,34.8,44900.0,16.6498,16.6641,16.6498,16.6593,44900.0
2013-09-25 14:05:00,34.81,34.84,34.79,34.8,51100.0,16.6641,16.6785,16.6546,16.6593,51100.0
2013-09-25 14:10:00,34.8,34.82,34.79,34.82,29200.0,16.6593,16.6689,16.6546,16.6689,29200.0
2013-09-25 14:15:00,34.82,34.85,34.8,34.83,34700.0,16.6689,16.6833,16.6593,16.6737,34700.0
2013-09-25 14:20:00,34.82,34.85,34.82,34.82,26000.0,16.6689,16.6833,16.6689,16.6689,26000.0
2013-09-25 14:25:00,34.82,34.84,34.81,34.81,55500.0,16.6689,16.6785,16.6641,16.6641,55500.0
2013-09-25 14:30:00,34.81,34.83,34.8,34.81,30200.0,16.6641,16.6737,16.6593,16.6641,30200.0
2013-09-25 14:35:00,34.81,34.81,34.78,34.81,39000.0,16.6641,16.6641,16.6498,16.6641,39000.0
2013-09-25 14:40:00,34.81,34.83,34.79,34.82,44400.0,16.6641,16.6737,16.6546,16.6689,44400.0
2013-09-25 14:45:00,34.82,34.86,34.82,34.85,76100.0,16.6689,16.6881,16.6689,16.6833,76100.0
2013-09-25 14:50:00,34.85,34.85,34.83,34.84,46300.0,16.6833,16.6833,16.6737,16.6785,46300.0
2013-09-25 14:55:00,34.84,34.87,34.82,34.82,39800.0,16.6785,16.6929,16.6689,16.6689,39800.0
2013-09-25 15:00:00,34.83,34.85,34.82,34.84,49200.0,16.6737,16.6833,16.6689,16.6785,49200.0
2013-09-25 15:05:00,34.84,34.87,34.84,34.87,83600.0,16.6785,16.6929,16.6785,16.6929,83600.0
2013-09-25 15:10:00,34.86,34.9,34.86,34.89,76300.0,16.6881,16.7072,16.6881,16.7024,76300.0
2013-09-25 15:15:00,34.89,34.89,34.86,34.86,44300.0,16.7024,16.7024,16.6881,16.6881,44300.0
2013-09-25 15:20:00,34.87,34.87,34.83,34.84,59100.0,16.6929,16.6929,16.6737,16.6785,59100.0
2013-09-25 15:25:00,34.84,34.85,34.81,34.85,63700.0,16.6785,16.6833,16.6641,16.6833,63700.0
2013-09-25 15:30:00,34.84,34.86,34.82,34.86,60500.0,16.6785,16.6881,16.6689,16.6881,60500.0
2013-09-25 15:35:00,34.85,34.86,34.83,34.83,74600.0,16.6833,16.6881,16.6737,16.6737,74600.0
2013-09-25 15:40:00,34.84,34.86,34.83,34.84,79200.0,16.6785,16.6881,16.6737,16.6785,79200.0
2013-09-25 15:45:00,34.84,34.86,34.83,34.86,110000.0,16.6785,16.6881,16.6737,16.6881,110000.0
2013-09-25 15:50:00,34.86,34.86,34.79,34.8,198800.0,16.6881,16.6881,16.6546,16.6593,198800.0
2013-09-25 15:55:00,34.79,34.81,34.79,34.8,218000.0,16.6546,16.6641,16.6546,16.6593,218000.0
2013-09-26 09:30:00,34.8,34.95,34.8,34.9,186600.0,16.6593,16.7312,16.6593,16.7072,186600.0
2013-09-26 09:35:00,34.91,34.92,34.8,34.8,104200.0,16.712,16.7168,16.6593,16.6593,104200.0
2013-09-26 09:40:00,34.8,34.89,34.8,34.84,51300.0,16.6593,16.7024,16.6593,16.6785,51300.0
2013-09-26 09:45:00,34.84,34.87,34.83,34.85,51700.0,16.6785,16.6929,16.6737,16.6833,51700.0
2013-09-26 09:50:00,34.86,34.87,34.82,34.82,70100.0,16.6881,16.6929,16.6689,16.6689,70100.0
2013-09-26 09:55:00,34.83,34.89,34.81,34.89,40300.0,16.6737,16.7024,16.6641,16.7024,40300.0
2013-09-26 10:00:00,34.9,34.92,34.84,34.91,53500.0,16.7072,16.7168,16.6785,16.712,53500.0
2013-09-26 10:05:00,34.91,34.94,34.91,34.93,39700.0,16.712,16.7264,16.712,16.7216,39700.0
2013-09-26 10:10:00,34.93,34.95,34.9,34.91,54900.0,16.7216,16.7312,16.7072,16.712,54900.0
2013-09-26 10:15:00,34.91,34.92,34.88,34.9,76000.0,16.712,16.7168,16.6976,16.7072,76000.0
2013-09-26 10:20:00,34.9,34.92,34.89,34.92,29000.0,16.7072,16.7168,16.7024,16.7168,29000.0
2013-09-26 10:25:00,34.91,34.92,34.89,34.91,43100.0,16.712,16.7168,16.7024,16.712,43100.0
2013-09-26 10:30:00,34.91,34.94,34.91,34.92,48900.0,16.712,16.7264,16.712,16.7168,48900.0
2013-09-26 10:35:00,34.93,34.93,34.92,34.92,33000.0,16.7216,16.7216,16.7168,16.7168,33000.0
2013-09-26 10:40:00,34.93,34.93,34.87,34.87,81200.0,16.7216,16.7216,16.6929,16.6929,81200.0
2013-09-26 10:45:00,34.88,34.88,34.81,34.83,57100.0,16.6976,16.6976,16.6641,16.6737,57100.0
2013-09-26 10:50:00,34.82,34.84,34.81,34.83,42200.0,16.6689,16.6785,16.6641,16.6737,42200.0
2013-09-26 10:55:00,34.83,34.85,34.81,34.85,43300.0,16.6737,16.6833,16.6641,16.6833,43300.0
2013-09-26 11:00:00,34.84,34.84,34.8,34.81,49800.0,16.6785,16.6785,16.6593,16.6641,49800.0
2013-09-26 11:05:00,34.8,34.82,34.78,34.78,96200.0,16.6593,16.6689,16.6498,16.6498,96200.0
2013-09-26 11:10:00,34.78,34.82,34.78,34.8,43100.0,16.6498,16.6689,16.6498,16.6593,43100.0
2013-09-26 11:15:00,34.8,34.81,34.76,34.77,60000.0,16.6593,16.6641,16.6402,16.645,60000.0
2013-09-26 11:20:00,34.77,34.8,34.76,34.8,73300.0,16.645,16.6593,16.6402,16.6593,73300.0
2013-09-26 11:25:00,34.79,34.82,34.79,34.82,36800.0,16.6546,16.6689,16.6546,16.6689,36800.0
2013-09-26 11:30:00,34.82,34.83,34.79,34.83,59200.0,16.6689,16.6737,16.6546,16.6737,59200.0
2013-09-26 11:35:00,34.83,34.83,34.82,34.83,23800.0,16.6737,16.6737,16.6689,16.6737,23800.0
2013-09-26 11:40:00,34.83,34.86,34.82,34.86,50500.0,16.6737,16.6881,16.6689,16.6881,50500.0
2013-09-26 11:45:00,34.86,34.89,34.85,34.86,67900.0,16.6881,16.7024,16.6833,16.6881,67900.0
2013-09-26 11:50:00,34.85,34.86,34.81,34.82,48800.0,16.6833,16.6881,16.6641,16.6689,48800.0
2013-09-26 11:55:00,34.83,34.85,34.82,34.83,41200.0,16.6737,16.6833,16.6689,16.6737,41200.0
2013-09-26 12:00:00,34.84,34.85,34.83,34.84,33900.0,16.6785,16.6833,16.6737,16.6785,33900.0
2013-09-26 12:05:00,34.84,34.84,34.82,34.83,31300.0,16.6785,16.6785,16.6689,16.6737,31300.0
2013-09-26 12:10:00,34.83,34.85,34.83,34.83,31900.0,16.6737,16.6833,16.6737,16.6737,31900.0
2013-09-26 12:15:00,34.83,34.83,34.8,34.8,85000.0,16.6737,16.6737,16.6593,16.6593,85000.0
2013-09-26 12:20:00,34.8,34.83,34.8,34.8,54200.0,16.6593,16.6737,16.6593,16.6593,54200.0
2013-09-26 12:25:00,34.81,34.82,34.8,34.81,21400.0,16.6641,16.6689,16.6593,16.6641,21400.0
2013-09-26 12:30:00,34.82,34.86,34.81,34.84,95100.0,16.6689,16.6881,16.6641,16.6785,95100.0
2013-09-26 12:35:00,34.84,34.85,34.84,34.85,7400.0,16.6785,16.6833,16.6785,16.6833,7400.0
2013-09-26 12:40:00,34.85,34.89,34.84,34.89,26600.0,16.6833,16.7024,16.6785,16.7024,26600.0
2013-09-26 12:45:00,34.89,34.93,34.88,34.93,61100.0,16.7024,16.7216,16.6976,16.7216,61100.0
2013-09-26 12:50:00,34.93,34.93,34.86,34.88,63200.0,16.7216,16.7216,16.6881,16.6976,63200.0
2013-09-26 12:55:00,34.87,34.88,34.87,34.87,22400.0,16.6929,16.6976,16.6929,16.6929,22400.0
2013-09-26 13:00:00,34.88,34.88,34.85,34.87,42600.0,16.6976,16.6976,16.6833,16.6929,42600.0
2013-09-26 13:05:00,34.87,34.9,34.86,34.9,52000.0,16.6929,16.7072,16.6881,16.7072,52000.0
2013-09-26 13:10:00,34.89,34.92,34.89,34.91,52300.0,16.7024,16.7168,16.7024,16.712,52300.0
2013-09-26 13:15:00,34.91,34.96,34.9,34.94,109800.0,16.712,16.7359,16.7072,16.7264,109800.0
2013-09-26 13:20:00,34.94,34.95,34.93,34.93,30900.0,16.7264,16.7312,16.7216,16.7216,30900.0
2013-09-26 13:25:00,34.94,34.99,34.94,34.99,37900.0,16.7264,16.7503,16.7264,16.7503,37900.0
2013-09-26 13:30:00,34.98,34.99,34.96,34.98,26900.0,16.7455,16.7503,16.7359,16.7455,26900.0
2013-09-26 13:35:00,34.97,34.98,34.96,34.97,48100.0,16.7407,16.7455,16.7359,16.7407,48100.0
2013-09-26 13:40:00,34.97,34.98,34.94,34.94,55200.0,16.7407,16.7455,16.7264,16.7264,55200.0
2013-09-26 13:45:00,34.94,34.95,34.92,34.94,26600.0,16.7264,16.7312,16.7168,16.7264,26600.0
2013-09-26 13:50:00,34.94,34.95,34.94,34.95,12300.0,16.7264,16.7312,16.7264,16.7312,12300.0
2013-09-26 13:55:00,34.95,34.95,34.94,34.94,24700.0,16.7312,16.7312,16.7264,16.7264,24700.0
2013-09-26 14:00:00,34.94,34.95,34.88,34.91,48800.0,16.7264,16.7312,16.6976,16.712,48800.0
2013-09-26 14:05:00,34.91,34.92,34.89,34.9,36000.0,16.712,16.7168,16.7024,16.7072,36000.0
2013-09-26 14:10:00,34.9,34.92,34.89,34.9,35100.0,16.7072,16.7168,16.7024,16.7072,35100.0
2013-09-26 14:15:00,34.9,34.94,34.9,34.93,36200.0,16.7072,16.7264,16.7072,16.7216,36200.0
2013-09-26 14:20:00,34.92,34.93,34.9,34.92,51000.0,16.7168,16.7216,16.7072,16.7168,51000.0
2013-09-26 14:25:00,34.92,34.94,34.92,34.93,18200.0,16.7168,16.7264,16.7168,16.7216,18200.0
2013-09-26 14:30:00,34.92,34.93,34.9,34.93,27700.0,16.7168,16.7216,16.7072,16.7216,27700.0
2013-09-26 14:35:00,34.92,34.93,34.9,34.92,28900.0,16.7168,16.7216,16.7072,16.7168,28900.0
2013-09-26 14:40:00,34.91,34.93,34.87,34.91,64400.0,16.712,16.7216,16.6929,16.712,64400.0
2013-09-26 14:45:00,34.91,34.91,34.89,34.9,29700.0,16.712,16.712,16.7024,16.7072,29700.0
2013-09-26 14:50:00,34.89,34.92,34.89,34.91,27500.0,16.7024,16.7168,16.7024,16.712,27500.0
2013-09-26 14:55:00,34.91,34.92,34.9,34.91,54900.0,16.712,16.7168,16.7072,16.712,54900.0
2013-09-26 15:00:00,34.9,34.91,34.89,34.89,38300.0,16.7072,16.712,16.7024,16.7024,38300.0
2013-09-26 15:05:00,34.9,34.93,34.88,34.93,77100.0,16.7072,16.7216,16.6976,16.7216,77100.0
2013-09-26 15:10:00,34.93,34.93,34.89,34.9,61600.0,16.7216,16.7216,16.7024,16.7072,61600.0
2013-09-26 15:15:00,34.9,34.92,34.89,34.89,37500.0,16.7072,16.7168,16.7024,16.7024,37500.0
2013-09-26 15:20:00,34.89,34.93,34.89,34.91,79900.0,16.7024,16.7216,16.7024,16.712,79900.0
2013-09-26 15:25:00,34.91,34.93,34.9,34.92,53200.0,16.712,16.7216,16.7072,16.7168,53200.0
2013-09-26 15:30:00,34.91,34.96,34.91,34.94,100900.0,16.712,16.7359,16.712,16.7264,100900.0
2013-09-26 15:35:00,34.94,34.96,34.92,34.92,113500.0,16.7264,16.7359,16.7168,16.7168,113500.0
2013-09-26 15:40:00,34.92,34.92,34.89,34.89,160700.0,16.7168,16.7168,16.7024,16.7024,160700.0
2013-09-26 15:45:00,34.88,34.93,34.88,34.93,151800.0,16.6976,16.7216,16.6976,16.7216,151800.0
2013-09-26 15:50:00,34.93,34.93,34.89,34.9,127300.0,16.7216,16.7216,16.7024,16.7072,127300.0
2013-09-26 15:55:00,34.89,35.0,34.89,34.99,304700.0,16.7024,16.7551,16.7024,16.7503,304700.0
2013-09-27 09:30:00,34.82,34.9,34.75,34.85,185300.0,16.6689,16.7072,16.6354,16.6833,185300.0
2013-09-27 09:35:00,34.83,34.87,34.76,34.77,90200.0,16.6737,16.6929,16.6402,16.645,90200.0
2013-09-27 09:40:00,34.76,34.77,34.7,34.71,100600.0,16.6402,16.645,16.6115,16.6163,100600.0
2013-09-27 09:45:00,34.71,34.72,34.65,34.66,73300.0,16.6163,16.6211,16.5875,16.5923,73300.0
2013-09-27 09:50:00,34.67,34.74,34.66,34.71,85500.0,16.5971,16.6306,16.5923,16.6163,85500.0
2013-09-27 09:55:00,34.71,34.72,34.64,34.68,93800.0,16.6163,16.6211,16.5828,16.6019,93800.0
2013-09-27 10:00:00,34.67,34.7,34.63,34.66,148000.0,16.5971,16.6115,16.578,16.5923,148000.0
2013-09-27 10:05:00,34.65,34.66,34.61,34.62,60600.0,16.5875,16.5923,16.5684,16.5732,60600.0
2013-09-27 10:10:00,34.63,34.68,34.62,34.67,63100.0,16.578,16.6019,16.5732,16.5971,63100.0
2013-09-27 10:15:00,34.67,34.69,34.63,34.65,76500.0,16.5971,16.6067,16.578,16.5875,76500.0
2013-09-27 10:20:00,34.65,34.65,34.62,34.64,89400.0,16.5875,16.5875,16.5732,16.5828,89400.0
2013-09-27 10:25:00,34.65,34.65,34.6,34.61,94700.0,16.5875,16.5875,16.5636,16.5684,94700.0
2013-09-27 10:30:00,34.62,34.67,34.62,34.66,108600.0,16.5732,16.5971,16.5732,16.5923,108600.0
2013-09-27 10:35:00,34.66,34.67,34.62,34.63,103400.0,16.5923,16.5971,16.5732,16.578,103400.0
2013-09-27 10:40:00,34.63,34.63,34.55,34.55,133000.0,16.578,16.578,16.5397,16.5397,133000.0
2013-09-27 10:45:00,34.55,34.59,34.55,34.57,84900.0,16.5397,16.5588,16.5397,16.5492,84900.0
2013-09-27 10:50:00,34.58,34.6,34.53,34.59,185100.0,16.554,16.5636,16.5301,16.5588,185100.0
2013-09-27 10:55:00,34.59,34.63,34.58,34.62,60400.0,16.5588,16.578,16.554,16.5732,60400.0
2013-09-27 11:00:00,34.62,34.62,34.57,34.57,111300.0,16.5732,16.5732,16.5492,16.5492,111300.0
2013-09-27 11:05:00,34.57,34.59,34.55,34.58,66200.0,16.5492,16.5588,16.5397,16.554,66200.0
2013-09-27 11:10:00,34.58,34.6,34.56,34.58,69700.0,16.554,16.5636,16.5445,16.554,69700.0
2013-09-27 11:15:00,34.58,34.58,34.55,34.56,29800.0,16.554,16.554,16.5397,16.5445,29800.0
2013-09-27 11:20:00,34.56,34.6,34.55,34.59,42400.0,16.5445,16.5636,16.5397,16.5588,42400.0
2013-09-27 11:25:00,34.6,34.62,34.58,34.58,124400.0,16.5636,16.5732,16.554,16.554,124400.0
2013-09-27 11:30:00,34.58,34.63,34.58,34.62,79500.0,16.554,16.578,16.554,16.5732,79500.0
2013-09-27 11:35:00,34.63,34.69,34.63,34.68,82000.0,16.578,16.6067,16.578,16.6019,82000.0
2013-09-27 11:40:00,34.67,34.71,34.67,34.7,50300.0,16.5971,16.6163,16.5971,16.6115,50300.0
2013-09-27 11:45:00,34.71,34.74,34.69,34.73,62300.0,16.6163,16.6306,16.6067,16.6258,62300.0
2013-09-27 11:50:00,34.72,34.74,34.71,34.72,39800.0,16.6211,16.6306,16.6163,16.6211,39800.0
2013-09-27 11:55:00,34.71,34.73,34.7,34.72,47600.0,16.6163,16.6258,16.6115,16.6211,47600.0
2013-09-27 12:00:00,34.73,34.77,34.72,34.73,38600.0,16.6258,16.645,16.6211,16.6258,38600.0
2013-09-27 12:05:00,34.73,34.74,34.7,34.71,33400.0,16.6258,16.6306,16.6115,16.6163,33400.0
2013-09-27 12:10:00,34.72,34.72,34.69,34.71,43500.0,16.6211,16.6211,16.6067,16.6163,43500.0
2013-09-27 12:15:00,34.7,34.71,34.68,34.69,62200.0,16.6115,16.6163,16.6019,16.6067,62200.0
2013-09-27 12:20:00,34.7,34.7,34.69,34.69,9100.0,16.6115,16.6115,16.6067,16.6067,9100.0
2013-09-27 12:25:00,34.7,34.71,34.68,34.7,66300.0,16.6115,16.6163,16.6019,16.6115,66300.0
2013-09-27 12:30:00,34.7,34.7,34.68,34.69,43800.0,16.6115,16.6115,16.6019,16.6067,43800.0
2013-09-27 12:35:00,34.7,34.71,34.69,34.7,62600.0,16.6115,16.6163,16.6067,16.6115,62600.0
2013-09-27 12:40:00,34.7,34.72,34.68,34.68,46300.0,16.6115,16.6211,16.6019,16.6019,46300.0
2013-09-27 12:45:00,34.68,34.69,34.66,34.66,48000.0,16.6019,16.6067,16.5923,16.5923,48000.0
2013-09-27 12:50:00,34.66,34.67,34.65,34.66,25800.0,16.5923,16.5971,16.5875,16.5923,25800.0
2013-09-27 12:55:00,34.66,34.67,34.64,34.64,45600.0,16.5923,16.5971,16.5828,16.5828,45600.0
2013-09-27 13:00:00,34.65,34.67,34.64,34.66,19900.0,16.5875,16.5971,16.5828,16.5923,19900.0
2013-09-27 13:05:00,34.66,34.67,34.64,34.64,15000.0,16.5923,16.5971,16.5828,16.5828,15000.0
2013-09-27 13:10:00,34.65,34.66,34.63,34.65,29900.0,16.5875,16.5923,16.578,16.5875,29900.0
2013-09-27 13:15:00,34.65,34.67,34.64,34.64,35600.0,16.5875,16.5971,16.5828,16.5828,35600.0
2013-09-27 13:20:00,34.64,34.65,34.61,34.63,73200.0,16.5828,16.5875,16.5684,16.578,73200.0
2013-09-27 13:25:00,34.63,34.65,34.62,34.65,33400.0,16.578,16.5875,16.5732,16.5875,33400.0
2013-09-27 13:30:00,34.64,34.65,34.63,34.64,33300.0,16.5828,16.5875,16.578,16.5828,33300.0
2013-09-27 13:35:00,34.65,34.66,34.64,34.66,16300.0,16.5875,16.5923,16.5828,16.5923,16300.0
2013-09-27 13:40:00,34.66,34.67,34.65,34.66,22300.0,16.5923,16.5971,16.5875,16.5923,22300.0
2013-09-27 13:45:00,34.66,34.66,34.65,34.66,14900.0,16.5923,16.5923,16.5875,16.5923,14900.0
2013-09-27 13:50:00,34.66,34.68,34.65,34.68,32200.0,16.5923,16.6019,16.5875,16.6019,32200.0
2013-09-27 13:55:00,34.68,34.68,34.63,34.63,69500.0,16.6019,16.6019,16.578,16.578,69500.0
2013-09-27 14:00:00,34.63,34.65,34.63,34.64,32400.0,16.578,16.5875,16.578,16.5828,32400.0
2013-09-27 14:05:00,34.64,34.66,34.62,34.62,67200.0,16.5828,16.5923,16.5732,16.5732,67200.0
2013-09-27 14:10:00,34.62,34.66,34.62,34.64,55700.0,16.5732,16.5923,16.5732,16.5828,55700.0
2013-09-27 14:15:00,34.64,34.65,34.6,34.6,49700.0,16.5828,16.5875,16.5636,16.5636,49700.0
2013-09-27 14:20:00,34.6,34.61,34.59,34.6,30000.0,16.5636,16.5684,16.5588,16.5636,30000.0
2013-09-27 14:25:00,34.6,34.62,34.59,34.6,82700.0,16.5636,16.5732,16.5588,16.5636,82700.0
2013-09-27 14:30:00,34.6,34.62,34.59,34.59,47000.0,16.5636,16.5732,16.5588,16.5588,47000.0
2013-09-27 14:35:00,34.59,34.61,34.57,34.6,48800.0,16.5588,16.5684,16.5492,16.5636,48800.0
2013-09-27 14:40:00,34.6,34.61,34.58,34.59,31900.0,16.5636,16.5684,16.554,16.5588,31900.0
2013-09-27 14:45:00,34.58,34.61,34.58,34.6,32600.0,16.554,16.5684,16.554,16.5636,32600.0
2013-09-27 14:50:00,34.6,34.62,34.6,34.61,54000.0,16.5636,16.5732,16.5636,16.5684,54000.0
2013-09-27 14:55:00,34.62,34.63,34.6,34.6,59200.0,16.5732,16.578,16.5636,16.5636,59200.0
2013-09-27 15:00:00,34.61,34.62,34.59,34.61,122200.0,16.5684,16.5732,16.5588,16.5684,122200.0
2013-09-27 15:05:00,34.61,34.63,34.59,34.61,54400.0,16.5684,16.578,16.5588,16.5684,54400.0
2013-09-27 15:10:00,34.61,34.65,34.61,34.63,58500.0,16.5684,16.5875,16.5684,16.578,58500.0
2013-09-27 15:15:00,34.63,34.64,34.6,34.62,58100.0,16.578,16.5828,16.5636,16.5732,58100.0
2013-09-27 15:20:00,34.63,34.68,34.63,34.67,72500.0,16.578,16.6019,16.578,16.5971,72500.0
2013-09-27 15:25:00,34.68,34.7,34.66,34.66,109200.0,16.6019,16.6115,16.5923,16.5923,109200.0
2013-09-27 15:30:00,34.67,34.68,34.65,34.67,137700.0,16.5971,16.6019,16.5875,16.5971,137700.0
2013-09-27 15:35:00,34.68,34.69,34.66,34.68,91400.0,16.6019,16.6067,16.5923,16.6019,91400.0
2013-09-27 15:40:00,34.68,34.69,34.66,34.68,195300.0,16.6019,16.6067,16.5923,16.6019,195300.0
2013-09-27 15:45:00,34.68,34.68,34.63,34.63,227200.0,16.6019,16.6019,16.578,16.578,227200.0
2013-09-27 15:50:00,34.64,34.69,34.63,34.67,288000.0,16.5828,16.6067,16.578,16.5971,288000.0
2013-09-27 15:55:00,34.67,34.73,34.66,34.7,836700.0,16.5971,16.6258,16.5923,16.6115,836700.0
2013-09-30 09:30:00,34.47,34.54,34.3,34.45,339500.0,16.5014,16.5349,16.42,16.4918,339500.0
2013-09-30 09:35:00,34.46,34.46,34.31,34.36,153500.0,16.4966,16.4966,16.4248,16.4487,153500.0
2013-09-30 09:40:00,34.36,34.42,34.35,34.37,67200.0,16.4487,16.4774,16.4439,16.4535,67200.0
2013-09-30 09:45:00,34.37,34.37,34.33,34.36,86800.0,16.4535,16.4535,16.4344,16.4487,86800.0
2013-09-30 09:50:00,34.36,34.37,34.32,34.33,86600.0,16.4487,16.4535,16.4296,16.4344,86600.0
2013-09-30 09:55:00,34.32,34.36,34.31,34.31,62300.0,16.4296,16.4487,16.4248,16.4248,62300.0
2013-09-30 10:00:00,34.32,34.38,34.31,34.37,87200.0,16.4296,16.4583,16.4248,16.4535,87200.0
2013-09-30 10:05:00,34.36,34.39,34.35,34.36,70600.0,16.4487,16.4631,16.4439,16.4487,70600.0
2013-09-30 10:10:00,34.37,34.38,34.35,34.36,37500.0,16.4535,16.4583,16.4439,16.4487,37500.0
2013-09-30 10:15:00,34.36,34.42,34.36,34.4,65700.0,16.4487,16.4774,16.4487,16.4679,65700.0
2013-09-30 10:20:00,34.4,34.42,34.38,34.38,70900.0,16.4679,16.4774,16.4583,16.4583,70900.0
2013-09-30 10:25:00,34.37,34.39,34.36,34.37,89800.0,16.4535,16.4631,16.4487,16.4535,89800.0
2013-09-30 10:30:00,34.37,34.39,34.35,34.37,82100.0,16.4535,16.4631,16.4439,16.4535,82100.0
2013-09-30 10:35:00,34.36,34.39,34.36,34.36,102900.0,16.4487,16.4631,16.4487,16.4487,102900.0
2013-09-30 10:40:00,34.35,34.38,34.35,34.36,49700.0,16.4439,16.4583,16.4439,16.4487,49700.0
2013-09-30 10:45:00,34.37,34.38,34.35,34.35,77600.0,16.4535,16.4583,16.4439,16.4439,77600.0
2013-09-30 10:50:00,34.36,34.38,34.35,34.37,73000.0,16.4487,16.4583,16.4439,16.4535,73000.0
2013-09-30 10:55:00,34.37,34.39,34.36,34.39,53000.0,16.4535,16.4631,16.4487,16.4631,53000.0
2013-09-30 11:00:00,34.38,34.4,34.37,34.4,43700.0,16.4583,16.4679,16.4535,16.4679,43700.0
2013-09-30 11:05:00,34.4,34.4,34.36,34.37,53200.0,16.4679,16.4679,16.4487,16.4535,53200.0
2013-09-30 11:10:00,34.38,34.41,34.37,34.38,58300.0,16.4583,16.4726,16.4535,16.4583,58300.0
2013-09-30 11:15:00,34.38,34.41,34.37,34.38,47600.0,16.4583,16.4726,16.4535,16.4583,47600.0
2013-09-30 11:20:00,34.37,34.4,34.36,34.4,46800.0,16.4535,16.4679,16.4487,16.4679,46800.0
2013-09-30 11:25:00,34.4,34.45,34.4,34.42,60400.0,16.4679,16.4918,16.4679,16.4774,60400.0
2013-09-30 11:30:00,34.43,34.46,34.42,34.44,88600.0,16.4822,16.4966,16.4774,16.487,88600.0
2013-09-30 11:35:00,34.43,34.44,34.42,34.44,24200.0,16.4822,16.487,16.4774,16.487,24200.0
2013-09-30 11:40:00,34.44,34.44,34.41,34.42,52100.0,16.487,16.487,16.4726,16.4774,52100.0
2013-09-30 11:45:00,34.42,34.43,34.41,34.41,56000.0,16.4774,16.4822,16.4726,16.4726,56000.0
2013-09-30 11:50:00,34.41,34.44,34.41,34.44,53900.0,16.4726,16.487,16.4726,16.487,53900.0
2013-09-30 11:55:00,34.44,34.47,34.44,34.44,33700.0,16.487,16.5014,16.487,16.487,33700.0
2013-09-30 12:00:00,34.44,34.45,34.43,34.44,41600.0,16.487,16.4918,16.4822,16.487,41600.0
2013-09-30 12:05:00,34.44,34.45,34.41,34.41,52700.0,16.487,16.4918,16.4726,16.4726,52700.0
2013-09-30 12:10:00,34.41,34.41,34.39,34.39,32900.0,16.4726,16.4726,16.4631,16.4631,32900.0
2013-09-30 12:15:00,34.38,34.4,34.38,34.39,36900.0,16.4583,16.4679,16.4583,16.4631,36900.0
2013-09-30 12:20:00,34.4,34.4,34.37,34.38,20200.0,16.4679,16.4679,16.4535,16.4583,20200.0
2013-09-30 12:25:00,34.38,34.4,34.38,34.4,32500.0,16.4583,16.4679,16.4583,16.4679,32500.0
2013-09-30 12:30:00,34.39,34.41,34.38,34.38,45200.0,16.4631,16.4726,16.4583,16.4583,45200.0
2013-09-30 12:35:00,34.38,34.4,34.37,34.39,50200.0,16.4583,16.4679,16.4535,16.4631,50200.0
2013-09-30 12:40:00,34.4,34.42,34.38,34.4,57000.0,16.4679,16.4774,16.4583,16.4679,57000.0
2013-09-30 12:45:00,34.4,34.4,34.39,34.39,27400.0,16.4679,16.4679,16.4631,16.4631,27400.0
2013-09-30 12:50:00,34.4,34.4,34.39,34.39,15400.0,16.4679,16.4679,16.4631,16.4631,15400.0
2013-09-30 12:55:00,34.38,34.4,34.38,34.39,26700.0,16.4583,16.4679,16.4583,16.4631,26700.0
2013-09-30 13:00:00,34.39,34.4,34.38,34.4,50800.0,16.4631,16.4679,16.4583,16.4679,50800.0
2013-09-30 13:05:00,34.4,34.4,34.39,34.39,11100.0,16.4679,16.4679,16.4631,16.4631,11100.0
2013-09-30 13:10:00,34.39,34.41,34.39,34.4,27200.0,16.4631,16.4726,16.4631,16.4679,27200.0
2013-09-30 13:15:00,34.4,34.45,34.39,34.45,64200.0,16.4679,16.4918,16.4631,16.4918,64200.0
2013-09-30 13:20:00,34.44,34.45,34.43,34.43,50500.0,16.487,16.4918,16.4822,16.4822,50500.0
2013-09-30 13:25:00,34.44,34.44,34.4,34.4,87200.0,16.487,16.487,16.4679,16.4679,87200.0
2013-09-30 13:30:00,34.4,34.42,34.39,34.41,50000.0,16.4679,16.4774,16.4631,16.4726,50000.0
2013-09-30 13:35:00,34.42,34.43,34.38,34.4,60400.0,16.4774,16.4822,16.4583,16.4679,60400.0
2013-09-30 13:40:00,34.41,34.41,34.39,34.39,41800.0,16.4726,16.4726,16.4631,16.4631,41800.0
2013-09-30 13:45:00,34.4,34.42,34.4,34.41,35700.0,16.4679,16.4774,16.4679,16.4726,35700.0
2013-09-30 13:50:00,34.41,34.42,34.38,34.38,33700.0,16.4726,16.4774,16.4583,16.4583,33700.0
2013-09-30 13:55:00,34.38,34.38,34.33,34.34,85200.0,16.4583,16.4583,16.4344,16.4391,85200.0
2013-09-30 14:00:00,34.34,34.37,34.33,34.36,51600.0,16.4391,16.4535,16.4344,16.4487,51600.0
2013-09-30 14:05:00,34.36,34.37,34.34,34.36,71500.0,16.4487,16.4535,16.4391,16.4487,71500.0
2013-09-30 14:10:00,34.37,34.39,34.35,34.38,42100.0,16.4535,16.4631,16.4439,16.4583,42100.0
2013-09-30 14:15:00,34.38,34.39,34.35,34.38,39600.0,16.4583,16.4631,16.4439,16.4583,39600.0
2013-09-30 14:20:00,34.39,34.39,34.36,34.37,41400.0,16.4631,16.4631,16.4487,16.4535,41400.0
2013-09-30 14:25:00,34.37,34.4,34.36,34.37,42700.0,16.4535,16.4679,16.4487,16.4535,42700.0
2013-09-30 14:30:00,34.37,34.4,34.36,34.4,54200.0,16.4535,16.4679,16.4487,16.4679,54200.0
2013-09-30 14:35:00,34.4,34.4,34.38,34.39,43200.0,16.4679,16.4679,16.4583,16.4631,43200.0
2013-09-30 14:40:00,34.39,34.39,34.35,34.36,46700.0,16.4631,16.4631,16.4439,16.4487,46700.0
2013-09-30 14:45:00,34.36,34.41,34.35,34.4,35300.0,16.4487,16.4726,16.4439,16.4679,35300.0
2013-09-30 14:50:00,34.4,34.41,34.38,34.38,35700.0,16.4679,16.4726,16.4583,16.4583,35700.0
2013-09-30 14:55:00,34.38,34.38,34.35,34.36,58200.0,16.4583,16.4583,16.4439,16.4487,58200.0
2013-09-30 15:00:00,34.36,34.36,34.31,34.31,87500.0,16.4487,16.4487,16.4248,16.4248,87500.0
2013-09-30 15:05:00,34.31,34.33,34.3,34.33,54600.0,16.4248,16.4344,16.42,16.4344,54600.0
2013-09-30 15:10:00,34.32,34.32,34.28,34.29,132100.0,16.4296,16.4296,16.4104,16.4152,132100.0
2013-09-30 15:15:00,34.29,34.31,34.27,34.3,71500.0,16.4152,16.4248,16.4056,16.42,71500.0
2013-09-30 15:20:00,34.31,34.33,34.29,34.3,93300.0,16.4248,16.4344,16.4152,16.42,93300.0
2013-09-30 15:25:00,34.31,34.33,34.3,34.32,69000.0,16.4248,16.4344,16.42,16.4296,69000.0
2013-09-30 15:30:00,34.33,34.34,34.27,34.3,155300.0,16.4344,16.4391,16.4056,16.42,155300.0
2013-09-30 15:35:00,34.3,34.33,34.28,34.3,121600.0,16.42,16.4344,16.4104,16.42,121600.0
2013-09-30 15:40:00,34.29,34.32,34.28,34.3,117000.0,16.4152,16.4296,16.4104,16.42,117000.0
2013-09-30 15:45:00,34.3,34.36,34.3,34.34,216400.0,16.42,16.4487,16.42,16.4391,216400.0
2013-09-30 15:50:00,34.34,34.35,34.32,34.33,204200.0,16.4391,16.4439,16.4296,16.4344,204200.0
2013-09-30 15:55:00,34.33,34.38,34.29,34.37,733400.0,16.4344,16.4583,16.4152,16.4535,733400.0
2013-10-01 09:30:00,34.27,34.34,34.24,34.3,235400.0,16.4056,16.4391,16.3913,16.42,235400.0
2013-10-01 09:35:00,34.3,34.37,34.23,34.36,234600.0,16.42,16.4535,16.3865,16.4487,234600.0
2013-10-01 09:40:00,34.37,34.42,34.34,34.39,270100.0,16.4535,16.4774,16.4391,16.4631,270100.0
2013-10-01 09:45:00,34.38,34.39,34.36,34.39,66100.0,16.4583,16.4631,16.4487,16.4631,66100.0
2013-10-01 09:50:00,34.39,34.39,34.31,34.31,50200.0,16.4631,16.4631,16.4248,16.4248,50200.0
2013-10-01 09:55:00,34.31,34.32,34.26,34.31,72400.0,16.4248,16.4296,16.4008,16.4248,72400.0
2013-10-01 10:00:00,34.3,34.33,34.25,34.3,108800.0,16.42,16.4344,16.3961,16.42,108800.0
2013-10-01 10:05:00,34.31,34.31,34.28,34.3,71600.0,16.4248,16.4248,16.4104,16.42,71600.0
2013-10-01 10:10:00,34.29,34.37,34.29,34.35,238700.0,16.4152,16.4535,16.4152,16.4439,238700.0
2013-10-01 10:15:00,34.36,34.43,34.35,34.43,208600.0,16.4487,16.4822,16.4439,16.4822,208600.0
2013-10-01 10:20:00,34.43,34.52,34.41,34.52,119000.0,16.4822,16.5253,16.4726,16.5253,119000.0
2013-10-01 10:25:00,34.52,34.54,34.46,34.46,78500.0,16.5253,16.5349,16.4966,16.4966,78500.0
2013-10-01 10:30:00,34.47,34.5,34.46,34.49,132400.0,16.5014,16.5157,16.4966,16.5109,132400.0
2013-10-01 10:35:00,34.48,34.5,34.46,34.49,56200.0,16.5062,16.5157,16.4966,16.5109,56200.0
2013-10-01 10:40:00,34.49,34.51,34.48,34.51,74000.0,16.5109,16.5205,16.5062,16.5205,74000.0
2013-10-01 10:45:00,34.5,34.54,34.5,34.5,91100.0,16.5157,16.5349,16.5157,16.5157,91100.0
2013-10-01 10:50:00,34.5,34.51,34.48,34.5,61500.0,16.5157,16.5205,16.5062,16.5157,61500.0
2013-10-01 10:55:00,34.49,34.54,34.49,34.54,72600.0,16.5109,16.5349,16.5109,16.5349,72600.0
2013-10-01 11:00:00,34.53,34.55,34.51,34.52,64000.0,16.5301,16.5397,16.5205,16.5253,64000.0
2013-10-01 11:05:00,34.51,34.54,34.51,34.52,47700.0,16.5205,16.5349,16.5205,16.5253,47700.0
2013-10-01 11:10:00,34.52,34.53,34.51,34.52,29800.0,16.5253,16.5301,16.5205,16.5253,29800.0
2013-10-01 11:15:00,34.52,34.54,34.51,34.54,42400.0,16.5253,16.5349,16.5205,16.5349,42400.0
2013-10-01 11:20:00,34.53,34.57,34.53,34.56,53900.0,16.5301,16.5492,16.5301,16.5445,53900.0
2013-10-01 11:25:00,34.57,34.58,34.56,34.57,115600.0,16.5492,16.554,16.5445,16.5492,115600.0
2013-10-01 11:30:00,34.58,34.59,34.56,34.59,80900.0,16.554,16.5588,16.5445,16.5588,80900.0
2013-10-01 11:35:00,34.59,34.6,34.57,34.59,28500.0,16.5588,16.5636,16.5492,16.5588,28500.0
2013-10-01 11:40:00,34.6,34.63,34.59,34.61,57800.0,16.5636,16.578,16.5588,16.5684,57800.0
2013-10-01 11:45:00,34.61,34.63,34.61,34.63,29700.0,16.5684,16.578,16.5684,16.578,29700.0
2013-10-01 11:50:00,34.62,34.65,34.62,34.65,57800.0,16.5732,16.5875,16.5732,16.5875,57800.0
2013-10-01 11:55:00,34.65,34.69,34.65,34.68,99900.0,16.5875,16.6067,16.5875,16.6019,99900.0
2013-10-01 12:00:00,34.68,34.69,34.66,34.68,90300.0,16.6019,16.6067,16.5923,16.6019,90300.0
2013-10-01 12:05:00,34.68,34.7,34.67,34.67,61500.0,16.6019,16.6115,16.5971,16.5971,61500.0
2013-10-01 12:10:00,34.67,34.68,34.64,34.65,60000.0,16.5971,16.6019,16.5828,16.5875,60000.0
2013-10-01 12:15:00,34.64,34.64,34.61,34.61,36100.0,16.5828,16.5828,16.5684,16.5684,36100.0
2013-10-01 12:20:00,34.61,34.62,34.6,34.61,23600.0,16.5684,16.5732,16.5636,16.5684,23600.0
2013-10-01 12:25:00,34.61,34.66,34.6,34.65,83800.0,16.5684,16.5923,16.5636,16.5875,83800.0
2013-10-01 12:30:00,34.64,34.68,34.62,34.68,222300.0,16.5828,16.6019,16.5732,16.6019,222300.0
2013-10-01 12:35:00,34.68,34.71,34.68,34.69,208700.0,16.6019,16.6163,16.6019,16.6067,208700.0
2013-10-01 12:40:00,34.68,34.71,34.68,34.69,60400.0,16.6019,16.6163,16.6019,16.6067,60400.0
2013-10-01 12:45:00,34.69,34.72,34.69,34.72,36400.0,16.6067,16.6211,16.6067,16.6211,36400.0
2013-10-01 12:50:00,34.71,34.72,34.71,34.71,17200.0,16.6163,16.6211,16.6163,16.6163,17200.0
2013-10-01 12:55:00,34.71,34.74,34.71,34.72,65700.0,16.6163,16.6306,16.6163,16.6211,65700.0
2013-10-01 13:00:00,34.73,34.73,34.69,34.72,82400.0,16.6258,16.6258,16.6067,16.6211,82400.0
2013-10-01 13:05:00,34.72,34.74,34.7,34.72,33700.0,16.6211,16.6306,16.6115,16.6211,33700.0
2013-10-01 13:10:00,34.73,34.73,34.71,34.72,25600.0,16.6258,16.6258,16.6163,16.6211,25600.0
2013-10-01 13:15:00,34.72,34.74,34.71,34.73,19300.0,16.6211,16.6306,16.6163,16.6258,19300.0
2013-10-01 13:20:00,34.74,34.74,34.73,34.74,24500.0,16.6306,16.6306,16.6258,16.6306,24500.0
2013-10-01 13:25:00,34.74,34.75,34.73,34.74,50300.0,16.6306,16.6354,16.6258,16.6306,50300.0
2013-10-01 13:30:00,34.74,34.75,34.73,34.75,26100.0,16.6306,16.6354,16.6258,16.6354,26100.0
2013-10-01 13:35:00,34.74,34.75,34.73,34.74,32100.0,16.6306,16.6354,16.6258,16.6306,32100.0
2013-10-01 13:40:00,34.74,34.76,34.72,34.75,46400.0,16.6306,16.6402,16.6211,16.6354,46400.0
2013-10-01 13:45:00,34.75,34.75,34.72,34.72,23500.0,16.6354,16.6354,16.6211,16.6211,23500.0
2013-10-01 13:50:00,34.73,34.74,34.72,34.72,27200.0,16.6258,16.6306,16.6211,16.6211,27200.0
2013-10-01 13:55:00,34.73,34.73,34.72,34.73,23700.0,16.6258,16.6258,16.6211,16.6258,23700.0
2013-10-01 14:00:00,34.72,34.72,34.68,34.68,44300.0,16.6211,16.6211,16.6019,16.6019,44300.0
2013-10-01 14:05:00,34.69,34.7,34.67,34.68,61800.0,16.6067,16.6115,16.5971,16.6019,61800.0
2013-10-01 14:10:00,34.68,34.69,34.67,34.67,35200.0,16.6019,16.6067,16.5971,16.5971,35200.0
2013-10-01 14:15:00,34.67,34.68,34.66,34.66,53700.0,16.5971,16.6019,16.5923,16.5923,53700.0
2013-10-01 14:20:00,34.66,34.66,34.64,34.65,48400.0,16.5923,16.5923,16.5828,16.5875,48400.0
2013-10-01 14:25:00,34.65,34.65,34.62,34.64,88500.0,16.5875,16.5875,16.5732,16.5828,88500.0
2013-10-01 14:30:00,34.63,34.65,34.62,34.63,56400.0,16.578,16.5875,16.5732,16.578,56400.0
2013-10-01 14:35:00,34.63,34.63,34.6,34.61,44500.0,16.578,16.578,16.5636,16.5684,44500.0
2013-10-01 14:40:00,34.61,34.62,34.6,34.6,35300.0,16.5684,16.5732,16.5636,16.5636,35300.0
2013-10-01 14:45:00,34.6,34.6,34.58,34.6,35500.0,16.5636,16.5636,16.554,16.5636,35500.0
2013-10-01 14:50:00,34.6,34.63,34.6,34.62,49900.0,16.5636,16.578,16.5636,16.5732,49900.0
2013-10-01 14:55:00,34.62,34.63,34.6,34.62,51200.0,16.5732,16.578,16.5636,16.5732,51200.0
2013-10-01 15:00:00,34.61,34.62,34.6,34.6,56200.0,16.5684,16.5732,16.5636,16.5636,56200.0
2013-10-01 15:05:00,34.59,34.61,34.58,34.59,48100.0,16.5588,16.5684,16.554,16.5588,48100.0
2013-10-01 15:10:00,34.59,34.61,34.58,34.59,50000.0,16.5588,16.5684,16.554,16.5588,50000.0
2013-10-01 15:15:00,34.59,34.61,34.58,34.61,55900.0,16.5588,16.5684,16.554,16.5684,55900.0
2013-10-01 15:20:00,34.6,34.61,34.58,34.6,63400.0,16.5636,16.5684,16.554,16.5636,63400.0
2013-10-01 15:25:00,34.61,34.63,34.6,34.61,65000.0,16.5684,16.578,16.5636,16.5684,65000.0
2013-10-01 15:30:00,34.61,34.63,34.6,34.61,104500.0,16.5684,16.578,16.5636,16.5684,104500.0
2013-10-01 15:35:00,34.61,34.62,34.59,34.6,97400.0,16.5684,16.5732,16.5588,16.5636,97400.0
2013-10-01 15:40:00,34.61,34.61,34.58,34.59,68600.0,16.5684,16.5684,16.554,16.5588,68600.0
2013-10-01 15:45:00,34.59,34.62,34.59,34.61,151900.0,16.5588,16.5732,16.5588,16.5684,151900.0
2013-10-01 15:50:00,34.62,34.64,34.61,34.62,148700.0,16.5732,16.5828,16.5684,16.5732,148700.0
2013-10-01 15:55:00,34.63,34.73,34.62,34.72,262900.0,16.578,16.6258,16.5732,16.6211,262900.0
2013-10-02 09:30:00,34.59,34.63,34.52,34.54,143700.0,16.5588,16.578,16.5253,16.5349,143700.0
2013-10-02 09:35:00,34.55,34.61,34.52,34.56,72200.0,16.5397,16.5684,16.5253,16.5445,72200.0
2013-10-02 09:40:00,34.56,34.57,34.48,34.49,64400.0,16.5445,16.5492,16.5062,16.5109,64400.0
2013-10-02 09:45:00,34.49,34.51,34.45,34.51,80800.0,16.5109,16.5205,16.4918,16.5205,80800.0
2013-10-02 09:50:00,34.51,34.58,34.49,34.56,73000.0,16.5205,16.554,16.5109,16.5445,73000.0
2013-10-02 09:55:00,34.57,34.6,34.52,34.54,62500.0,16.5492,16.5636,16.5253,16.5349,62500.0
2013-10-02 10:00:00,34.53,34.59,34.52,34.55,57000.0,16.5301,16.5588,16.5253,16.5397,57000.0
2013-10-02 10:05:00,34.56,34.59,34.45,34.46,110500.0,16.5445,16.5588,16.4918,16.4966,110500.0
2013-10-02 10:10:00,34.46,34.47,34.41,34.43,79600.0,16.4966,16.5014,16.4726,16.4822,79600.0
2013-10-02 10:15:00,34.44,34.5,34.4,34.46,185600.0,16.487,16.5157,16.4679,16.4966,185600.0
2013-10-02 10:20:00,34.47,34.47,34.42,34.44,78900.0,16.5014,16.5014,16.4774,16.487,78900.0
2013-10-02 10:25:00,34.45,34.48,34.43,34.48,54900.0,16.4918,16.5062,16.4822,16.5062,54900.0
2013-10-02 10:30:00,34.47,34.47,34.41,34.45,94600.0,16.5014,16.5014,16.4726,16.4918,94600.0
2013-10-02 10:35:00,34.45,34.5,34.44,34.48,99400.0,16.4918,16.5157,16.487,16.5062,99400.0
2013-10-02 10:40:00,34.49,34.49,34.45,34.45,54500.0,16.5109,16.5109,16.4918,16.4918,54500.0
2013-10-02 10:45:00,34.46,34.55,34.45,34.55,224800.0,16.4966,16.5397,16.4918,16.5397,224800.0
2013-10-02 10:50:00,34.54,34.55,34.51,34.55,86300.0,16.5349,16.5397,16.5205,16.5397,86300.0
2013-10-02 10:55:00,34.55,34.67,34.55,34.66,103100.0,16.5397,16.5971,16.5397,16.5923,103100.0
2013-10-02 11:00:00,34.66,34.66,34.56,34.57,55900.0,16.5923,16.5923,16.5445,16.5492,55900.0
2013-10-02 11:05:00,34.57,34.59,34.56,34.58,46300.0,16.5492,16.5588,16.5445,16.554,46300.0
2013-10-02 11:10:00,34.59,34.62,34.57,34.61,30300.0,16.5588,16.5732,16.5492,16.5684,30300.0
2013-10-02 11:15:00,34.62,34.68,34.61,34.67,31800.0,16.5732,16.6019,16.5684,16.5971,31800.0
2013-10-02 11:20:00,34.67,34.69,34.65,34.69,62800.0,16.5971,16.6067,16.5875,16.6067,62800.0
2013-10-02 11:25:00,34.68,34.71,34.68,34.7,64300.0,16.6019,16.6163,16.6019,16.6115,64300.0
2013-10-02 11:30:00,34.71,34.76,34.71,34.75,98100.0,16.6163,16.6402,16.6163,16.6354,98100.0
2013-10-02 11:35:00,34.75,34.76,34.7,34.7,54200.0,16.6354,16.6402,16.6115,16.6115,54200.0
2013-10-02 11:40:00,34.7,34.7,34.67,34.69,88500.0,16.6115,16.6115,16.5971,16.6067,88500.0
2013-10-02 11:45:00,34.68,34.69,34.68,34.69,244700.0,16.6019,16.6067,16.6019,16.6067,244700.0
2013-10-02 11:50:00,34.68,34.72,34.68,34.71,29900.0,16.6019,16.6211,16.6019,16.6163,29900.0
2013-10-02 11:55:00,34.71,34.72,34.68,34.69,48000.0,16.6163,16.6211,16.6019,16.6067,48000.0
2013-10-02 12:00:00,34.69,34.71,34.66,34.68,35100.0,16.6067,16.6163,16.5923,16.6019,35100.0
2013-10-02 12:05:00,34.69,34.69,34.65,34.68,85800.0,16.6067,16.6067,16.5875,16.6019,85800.0
2013-10-02 12:10:00,34.67,34.68,34.63,34.64,25400.0,16.5971,16.6019,16.578,16.5828,25400.0
2013-10-02 12:15:00,34.65,34.68,34.65,34.67,21500.0,16.5875,16.6019,16.5875,16.5971,21500.0
2013-10-02 12:20:00,34.68,34.68,34.65,34.66,17100.0,16.6019,16.6019,16.5875,16.5923,17100.0
2013-10-02 12:25:00,34.65,34.66,34.61,34.62,49500.0,16.5875,16.5923,16.5684,16.5732,49500.0
2013-10-02 12:30:00,34.62,34.67,34.62,34.66,51300.0,16.5732,16.5971,16.5732,16.5923,51300.0
2013-10-02 12:35:00,34.66,34.69,34.66,34.68,21500.0,16.5923,16.6067,16.5923,16.6019,21500.0
2013-10-02 12:40:00,34.69,34.72,34.68,34.72,24200.0,16.6067,16.6211,16.6019,16.6211,24200.0
2013-10-02 12:45:00,34.72,34.72,34.68,34.69,46500.0,16.6211,16.6211,16.6019,16.6067,46500.0
2013-10-02 12:50:00,34.7,34.7,34.67,34.67,34300.0,16.6115,16.6115,16.5971,16.5971,34300.0
2013-10-02 12:55:00,34.68,34.68,34.66,34.68,25000.0,16.6019,16.6019,16.5923,16.6019,25000.0
2013-10-02 13:00:00,34.68,34.71,34.68,34.7,24400.0,16.6019,16.6163,16.6019,16.6115,24400.0
2013-10-02 13:05:00,34.71,34.71,34.66,34.66,100300.0,16.6163,16.6163,16.5923,16.5923,100300.0
2013-10-02 13:10:00,34.66,34.67,34.64,34.64,12600.0,16.5923,16.5971,16.5828,16.5828,12600.0
2013-10-02 13:15:00,34.64,34.67,34.63,34.66,20100.0,16.5828,16.5971,16.578,16.5923,20100.0
2013-10-02 13:20:00,34.66,34.7,34.65,34.7,77700.0,16.5923,16.6115,16.5875,16.6115,77700.0
2013-10-02 13:25:00,34.7,34.74,34.7,34.72,46200.0,16.6115,16.6306,16.6115,16.6211,46200.0
2013-10-02 13:30:00,34.73,34.74,34.71,34.72,32300.0,16.6258,16.6306,16.6163,16.6211,32300.0
2013-10-02 13:35:00,34.72,34.74,34.71,34.71,53900.0,16.6211,16.6306,16.6163,16.6163,53900.0
2013-10-02 13:40:00,34.72,34.73,34.7,34.72,25900.0,16.6211,16.6258,16.6115,16.6211,25900.0
2013-10-02 13:45:00,34.72,34.73,34.69,34.72,29300.0,16.6211,16.6258,16.6067,16.6211,29300.0
2013-10-02 13:50:00,34.72,34.73,34.7,34.72,46400.0,16.6211,16.6258,16.6115,16.6211,46400.0
2013-10-02 13:55:00,34.72,34.73,34.7,34.72,63900.0,16.6211,16.6258,16.6115,16.6211,63900.0
2013-10-02 14:00:00,34.72,34.72,34.67,34.67,42600.0,16.6211,16.6211,16.5971,16.5971,42600.0
2013-10-02 14:05:00,34.67,34.69,34.67,34.68,43600.0,16.5971,16.6067,16.5971,16.6019,43600.0
2013-10-02 14:10:00,34.69,34.69,34.67,34.67,39400.0,16.6067,16.6067,16.5971,16.5971,39400.0
2013-10-02 14:15:00,34.68,34.68,34.67,34.68,18500.0,16.6019,16.6019,16.5971,16.6019,18500.0
2013-10-02 14:20:00,34.67,34.7,34.67,34.69,82000.0,16.5971,16.6115,16.5971,16.6067,82000.0
2013-10-02 14:25:00,34.69,34.71,34.69,34.7,30300.0,16.6067,16.6163,16.6067,16.6115,30300.0
2013-10-02 14:30:00,34.7,34.71,34.68,34.68,38800.0,16.6115,16.6163,16.6019,16.6019,38800.0
2013-10-02 14:35:00,34.69,34.69,34.63,34.64,45700.0,16.6067,16.6067,16.578,16.5828,45700.0
2013-10-02 14:40:00,34.64,34.67,34.64,34.65,59800.0,16.5828,16.5971,16.5828,16.5875,59800.0
2013-10-02 14:45:00,34.66,34.67,34.65,34.65,22300.0,16.5923,16.5971,16.5875,16.5875,22300.0
2013-10-02 14:50:00,34.66,34.66,34.63,34.63,51900.0,16.5923,16.5923,16.578,16.578,51900.0
2013-10-02 14:55:00,34.63,34.65,34.61,34.63,43200.0,16.578,16.5875,16.5684,16.578,43200.0
2013-10-02 15:00:00,34.64,34.64,34.62,34.63,25600.0,16.5828,16.5828,16.5732,16.578,25600.0
2013-10-02 15:05:00,34.63,34.63,34.62,34.62,13900.0,16.578,16.578,16.5732,16.5732,13900.0
2013-10-02 15:10:00,34.63,34.65,34.63,34.64,23000.0,16.578,16.5875,16.578,16.5828,23000.0
2013-10-02 15:15:00,34.63,34.65,34.62,34.65,24700.0,16.578,16.5875,16.5732,16.5875,24700.0
2013-10-02 15:20:00,34.65,34.65,34.6,34.61,40200.0,16.5875,16.5875,16.5636,16.5684,40200.0
2013-10-02 15:25:00,34.61,34.62,34.6,34.62,31200.0,16.5684,16.5732,16.5636,16.5732,31200.0
2013-10-02 15:30:00,34.62,34.68,34.61,34.66,41800.0,16.5732,16.6019,16.5684,16.5923,41800.0
2013-10-02 15:35:00,34.66,34.66,34.63,34.65,58500.0,16.5923,16.5923,16.578,16.5875,58500.0
2013-10-02 15:40:00,34.64,34.66,34.64,34.66,35100.0,16.5828,16.5923,16.5828,16.5923,35100.0
2013-10-02 15:45:00,34.65,34.66,34.6,34.62,100900.0,16.5875,16.5923,16.5636,16.5732,100900.0
2013-10-02 15:50:00,34.62,34.67,34.62,34.65,85500.0,16.5732,16.5971,16.5732,16.5875,85500.0
2013-10-02 15:55:00,34.65,34.75,34.64,34.73,296200.0,16.5875,16.6354,16.5828,16.6258,296200.0
2013-10-03 09:30:00,34.64,34.68,34.55,34.56,160300.0,16.5828,16.6019,16.5397,16.5445,160300.0
2013-10-03 09:35:00,34.58,34.71,34.58,34.7,302100.0,16.554,16.6163,16.554,16.6115,302100.0
2013-10-03 09:40:00,34.7,34.75,34.68,34.7,106000.0,16.6115,16.6354,16.6019,16.6115,106000.0
2013-10-03 09:45:00,34.7,34.76,34.7,34.71,88100.0,16.6115,16.6402,16.6115,16.6163,88100.0
2013-10-03 09:50:00,34.71,34.71,34.64,34.65,86400.0,16.6163,16.6163,16.5828,16.5875,86400.0
2013-10-03 09:55:00,34.65,34.67,34.61,34.62,47300.0,16.5875,16.5971,16.5684,16.5732,47300.0
2013-10-03 10:00:00,34.62,34.62,34.55,34.55,95800.0,16.5732,16.5732,16.5397,16.5397,95800.0
2013-10-03 10:05:00,34.55,34.59,34.53,34.59,93700.0,16.5397,16.5588,16.5301,16.5588,93700.0
2013-10-03 10:10:00,34.58,34.62,34.57,34.6,87500.0,16.554,16.5732,16.5492,16.5636,87500.0
2013-10-03 10:15:00,34.6,34.64,34.58,34.6,80000.0,16.5636,16.5828,16.554,16.5636,80000.0
2013-10-03 10:20:00,34.6,34.62,34.52,34.55,72600.0,16.5636,16.5732,16.5253,16.5397,72600.0
2013-10-03 10:25:00,34.55,34.6,34.54,34.59,90000.0,16.5397,16.5636,16.5349,16.5588,90000.0
2013-10-03 10:30:00,34.59,34.6,34.54,34.57,88300.0,16.5588,16.5636,16.5349,16.5492,88300.0
2013-10-03 10:35:00,34.56,34.61,34.56,34.58,32900.0,16.5445,16.5684,16.5445,16.554,32900.0
2013-10-03 10:40:00,34.58,34.59,34.56,34.58,40400.0,16.554,16.5588,16.5445,16.554,40400.0
2013-10-03 10:45:00,34.58,34.58,34.54,34.58,46000.0,16.554,16.554,16.5349,16.554,46000.0
2013-10-03 10:50:00,34.58,34.6,34.55,34.56,47500.0,16.554,16.5636,16.5397,16.5445,47500.0
2013-10-03 10:55:00,34.57,34.61,34.55,34.56,30700.0,16.5492,16.5684,16.5397,16.5445,30700.0
2013-10-03 11:00:00,34.56,34.56,34.52,34.54,54700.0,16.5445,16.5445,16.5253,16.5349,54700.0
2013-10-03 11:05:00,34.54,34.58,34.54,34.57,38300.0,16.5349,16.554,16.5349,16.5492,38300.0
2013-10-03 11:10:00,34.57,34.58,34.54,34.55,65300.0,16.5492,16.554,16.5349,16.5397,65300.0
2013-10-03 11:15:00,34.55,34.58,34.54,34.57,56400.0,16.5397,16.554,16.5349,16.5492,56400.0
2013-10-03 11:20:00,34.57,34.57,34.54,34.55,39100.0,16.5492,16.5492,16.5349,16.5397,39100.0
2013-10-03 11:25:00,34.56,34.56,34.51,34.52,60200.0,16.5445,16.5445,16.5205,16.5253,60200.0
2013-10-03 11:30:00,34.51,34.54,34.5,34.54,34500.0,16.5205,16.5349,16.5157,16.5349,34500.0
2013-10-03 11:35:00,34.54,34.54,34.5,34.53,84800.0,16.5349,16.5349,16.5157,16.5301,84800.0
2013-10-03 11:40:00,34.53,34.54,34.51,34.52,45400.0,16.5301,16.5349,16.5205,16.5253,45400.0
2013-10-03 11:45:00,34.53,34.54,34.51,34.52,39100.0,16.5301,16.5349,16.5205,16.5253,39100.0
2013-10-03 11:50:00,34.53,34.57,34.53,34.55,37500.0,16.5301,16.5492,16.5301,16.5397,37500.0
2013-10-03 11:55:00,34.55,34.57,34.52,34.53,87800.0,16.5397,16.5492,16.5253,16.5301,87800.0
2013-10-03 12:00:00,34.53,34.54,34.5,34.5,60600.0,16.5301,16.5349,16.5157,16.5157,60600.0
2013-10-03 12:05:00,34.51,34.54,34.51,34.53,41600.0,16.5205,16.5349,16.5205,16.5301,41600.0
2013-10-03 12:10:00,34.53,34.55,34.53,34.55,32200.0,16.5301,16.5397,16.5301,16.5397,32200.0
2013-10-03 12:15:00,34.54,34.56,34.54,34.54,32800.0,16.5349,16.5445,16.5349,16.5349,32800.0
2013-10-03 12:20:00,34.55,34.56,34.52,34.53,47800.0,16.5397,16.5445,16.5253,16.5301,47800.0
2013-10-03 12:25:00,34.53,34.55,34.51,34.55,35400.0,16.5301,16.5397,16.5205,16.5397,35400.0
2013-10-03 12:30:00,34.55,34.58,34.55,34.57,43200.0,16.5397,16.554,16.5397,16.5492,43200.0
2013-10-03 12:35:00,34.56,34.58,34.56,34.57,27100.0,16.5445,16.554,16.5445,16.5492,27100.0
2013-10-03 12:40:00,34.56,34.58,34.54,34.58,44900.0,16.5445,16.554,16.5349,16.554,44900.0
2013-10-03 12:45:00,34.58,34.68,34.57,34.66,85200.0,16.554,16.6019,16.5492,16.5923,85200.0
2013-10-03 12:50:00,34.67,34.7,34.64,34.66,95500.0,16.5971,16.6115,16.5828,16.5923,95500.0
2013-10-03 12:55:00,34.66,34.69,34.66,34.69,25700.0,16.5923,16.6067,16.5923,16.6067,25700.0
2013-10-03 13:00:00,34.68,34.7,34.66,34.7,37300.0,16.6019,16.6115,16.5923,16.6115,37300.0
2013-10-03 13:05:00,34.7,34.74,34.68,34.74,28800.0,16.6115,16.6306,16.6019,16.6306,28800.0
2013-10-03 13:10:00,34.74,34.74,34.7,34.71,52500.0,16.6306,16.6306,16.6115,16.6163,52500.0
2013-10-03 13:15:00,34.71,34.73,34.68,34.73,45400.0,16.6163,16.6258,16.6019,16.6258,45400.0
2013-10-03 13:20:00,34.73,34.76,34.72,34.75,43100.0,16.6258,16.6402,16.6211,16.6354,43100.0
2013-10-03 13:25:00,34.75,34.79,34.74,34.78,89100.0,16.6354,16.6546,16.6306,16.6498,89100.0
2013-10-03 13:30:00,34.79,34.84,34.79,34.81,48200.0,16.6546,16.6785,16.6546,16.6641,48200.0
2013-10-03 13:35:00,34.82,34.84,34.8,34.8,51900.0,16.6689,16.6785,16.6593,16.6593,51900.0
2013-10-03 13:40:00,34.8,34.84,34.8,34.83,61600.0,16.6593,16.6785,16.6593,16.6737,61600.0
2013-10-03 13:45:00,34.83,34.85,34.83,34.84,41100.0,16.6737,16.6833,16.6737,16.6785,41100.0
2013-10-03 13:50:00,34.84,34.85,34.82,34.84,60100.0,16.6785,16.6833,16.6689,16.6785,60100.0
2013-10-03 13:55:00,34.83,34.87,34.82,34.86,51100.0,16.6737,16.6929,16.6689,16.6881,51100.0
2013-10-03 14:00:00,34.86,34.88,34.84,34.85,70400.0,16.6881,16.6976,16.6785,16.6833,70400.0
2013-10-03 14:05:00,34.85,34.86,34.81,34.83,47300.0,16.6833,16.6881,16.6641,16.6737,47300.0
2013-10-03 14:10:00,34.83,34.85,34.82,34.84,30800.0,16.6737,16.6833,16.6689,16.6785,30800.0
2013-10-03 14:15:00,34.84,34.85,34.81,34.82,79700.0,16.6785,16.6833,16.6641,16.6689,79700.0
2013-10-03 14:20:00,34.82,34.82,34.7,34.72,133300.0,16.6689,16.6689,16.6115,16.6211,133300.0
2013-10-03 14:25:00,34.72,34.83,34.71,34.82,73000.0,16.6211,16.6737,16.6163,16.6689,73000.0
2013-10-03 14:30:00,34.81,34.82,34.75,34.77,48900.0,16.6641,16.6689,16.6354,16.645,48900.0
2013-10-03 14:35:00,34.76,34.79,34.75,34.78,43400.0,16.6402,16.6546,16.6354,16.6498,43400.0
2013-10-03 14:40:00,34.79,34.81,34.78,34.79,43000.0,16.6546,16.6641,16.6498,16.6546,43000.0
2013-10-03 14:45:00,34.8,34.8,34.77,34.77,34000.0,16.6593,16.6593,16.645,16.645,34000.0
2013-10-03 14:50:00,34.78,34.84,34.77,34.84,48800.0,16.6498,16.6785,16.645,16.6785,48800.0
2013-10-03 14:55:00,34.84,34.85,34.8,34.8,67100.0,16.6785,16.6833,16.6593,16.6593,67100.0
2013-10-03 15:00:00,34.81,34.83,34.78,34.82,54500.0,16.6641,16.6737,16.6498,16.6689,54500.0
2013-10-03 15:05:00,34.82,34.85,34.82,34.82,50500.0,16.6689,16.6833,16.6689,16.6689,50500.0
2013-10-03 15:10:00,34.83,34.84,34.82,34.82,46400.0,16.6737,16.6785,16.6689,16.6689,46400.0
2013-10-03 15:15:00,34.83,34.83,34.8,34.82,94900.0,16.6737,16.6737,16.6593,16.6689,94900.0
2013-10-03 15:20:00,34.82,34.84,34.77,34.78,55300.0,16.6689,16.6785,16.645,16.6498,55300.0
2013-10-03 15:25:00,34.78,34.82,34.77,34.81,64900.0,16.6498,16.6689,16.645,16.6641,64900.0
2013-10-03 15:30:00,34.81,34.82,34.8,34.8,52700.0,16.6641,16.6689,16.6593,16.6593,52700.0
2013-10-03 15:35:00,34.8,34.81,34.79,34.79,52400.0,16.6593,16.6641,16.6546,16.6546,52400.0
2013-10-03 15:40:00,34.79,34.8,34.76,34.79,73700.0,16.6546,16.6593,16.6402,16.6546,73700.0
2013-10-03 15:45:00,34.79,34.79,34.72,34.73,144200.0,16.6546,16.6546,16.6211,16.6258,144200.0
2013-10-03 15:50:00,34.73,34.75,34.72,34.74,138900.0,16.6258,16.6354,16.6211,16.6306,138900.0
2013-10-03 15:55:00,34.74,34.75,34.65,34.69,311100.0,16.6306,16.6354,16.5875,16.6067,311100.0
2013-10-04 09:30:00,34.69,34.74,34.65,34.67,111700.0,16.6067,16.6306,16.5875,16.5971,111700.0
2013-10-04 09:35:00,34.68,34.76,34.68,34.69,61800.0,16.6019,16.6402,16.6019,16.6067,61800.0
2013-10-04 09:40:00,34.7,34.72,34.67,34.68,56100.0,16.6115,16.6211,16.5971,16.6019,56100.0
2013-10-04 09:45:00,34.67,34.7,34.64,34.69,41000.0,16.5971,16.6115,16.5828,16.6067,41000.0
2013-10-04 09:50:00,34.69,34.74,34.69,34.72,34000.0,16.6067,16.6306,16.6067,16.6211,34000.0
2013-10-04 09:55:00,34.73,34.78,34.73,34.77,31200.0,16.6258,16.6498,16.6258,16.645,31200.0
2013-10-04 10:00:00,34.78,34.78,34.73,34.73,44500.0,16.6498,16.6498,16.6258,16.6258,44500.0
2013-10-04 10:05:00,34.73,34.78,34.73,34.77,56700.0,16.6258,16.6498,16.6258,16.645,56700.0
2013-10-04 10:10:00,34.78,34.84,34.77,34.84,34700.0,16.6498,16.6785,16.645,16.6785,34700.0
2013-10-04 10:15:00,34.84,34.86,34.83,34.84,35100.0,16.6785,16.6881,16.6737,16.6785,35100.0
2013-10-04 10:20:00,34.84,34.85,34.77,34.78,42400.0,16.6785,16.6833,16.645,16.6498,42400.0
2013-10-04 10:25:00,34.77,34.78,34.73,34.73,47300.0,16.645,16.6498,16.6258,16.6258,47300.0
2013-10-04 10:30:00,34.74,34.78,34.73,34.78,35900.0,16.6306,16.6498,16.6258,16.6498,35900.0
2013-10-04 10:35:00,34.77,34.83,34.77,34.79,52200.0,16.645,16.6737,16.645,16.6546,52200.0
2013-10-04 10:40:00,34.8,34.8,34.77,34.77,23600.0,16.6593,16.6593,16.645,16.645,23600.0
2013-10-04 10:45:00,34.76,34.78,34.73,34.73,34500.0,16.6402,16.6498,16.6258,16.6258,34500.0
2013-10-04 10:50:00,34.73,34.73,34.71,34.71,33000.0,16.6258,16.6258,16.6163,16.6163,33000.0
2013-10-04 10:55:00,34.72,34.72,34.66,34.66,55200.0,16.6211,16.6211,16.5923,16.5923,55200.0
2013-10-04 11:00:00,34.66,34.67,34.61,34.62,51500.0,16.5923,16.5971,16.5684,16.5732,51500.0
2013-10-04 11:05:00,34.62,34.64,34.55,34.55,75500.0,16.5732,16.5828,16.5397,16.5397,75500.0
2013-10-04 11:10:00,34.56,34.56,34.54,34.55,38800.0,16.5445,16.5445,16.5349,16.5397,38800.0
2013-10-04 11:15:00,34.55,34.59,34.53,34.59,41400.0,16.5397,16.5588,16.5301,16.5588,41400.0
2013-10-04 11:20:00,34.59,34.59,34.56,34.59,36100.0,16.5588,16.5588,16.5445,16.5588,36100.0
2013-10-04 11:25:00,34.59,34.6,34.55,34.56,140200.0,16.5588,16.5636,16.5397,16.5445,140200.0
2013-10-04 11:30:00,34.57,34.59,34.55,34.55,96000.0,16.5492,16.5588,16.5397,16.5397,96000.0
2013-10-04 11:35:00,34.56,34.56,34.52,34.55,51200.0,16.5445,16.5445,16.5253,16.5397,51200.0
2013-10-04 11:40:00,34.55,34.56,34.53,34.54,35700.0,16.5397,16.5445,16.5301,16.5349,35700.0
2013-10-04 11:45:00,34.54,34.58,34.52,34.58,29100.0,16.5349,16.554,16.5253,16.554,29100.0
2013-10-04 11:50:00,34.58,34.62,34.58,34.61,34900.0,16.554,16.5732,16.554,16.5684,34900.0
2013-10-04 11:55:00,34.6,34.62,34.6,34.61,14000.0,16.5636,16.5732,16.5636,16.5684,14000.0
2013-10-04 12:00:00,34.61,34.63,34.6,34.61,12400.0,16.5684,16.578,16.5636,16.5684,12400.0
2013-10-04 12:05:00,34.61,34.61,34.59,34.6,22000.0,16.5684,16.5684,16.5588,16.5636,22000.0
2013-10-04 12:10:00,34.59,34.6,34.58,34.58,31900.0,16.5588,16.5636,16.554,16.554,31900.0
2013-10-04 12:15:00,34.59,34.66,34.59,34.66,37400.0,16.5588,16.5923,16.5588,16.5923,37400.0
2013-10-04 12:20:00,34.66,34.68,34.64,34.67,37200.0,16.5923,16.6019,16.5828,16.5971,37200.0
2013-10-04 12:25:00,34.68,34.72,34.68,34.71,51000.0,16.6019,16.6211,16.6019,16.6163,51000.0
2013-10-04 12:30:00,34.71,34.72,34.7,34.71,20700.0,16.6163,16.6211,16.6115,16.6163,20700.0
2013-10-04 12:35:00,34.72,34.72,34.69,34.69,18600.0,16.6211,16.6211,16.6067,16.6067,18600.0
2013-10-04 12:40:00,34.7,34.71,34.69,34.7,53200.0,16.6115,16.6163,16.6067,16.6115,53200.0
2013-10-04 12:45:00,34.7,34.7,34.67,34.67,22400.0,16.6115,16.6115,16.5971,16.5971,22400.0
2013-10-04 12:50:00,34.68,34.68,34.62,34.63,80200.0,16.6019,16.6019,16.5732,16.578,80200.0
2013-10-04 12:55:00,34.63,34.66,34.62,34.65,16600.0,16.578,16.5923,16.5732,16.5875,16600.0
2013-10-04 13:00:00,34.66,34.67,34.64,34.67,55600.0,16.5923,16.5971,16.5828,16.5971,55600.0
2013-10-04 13:05:00,34.67,34.69,34.67,34.69,14500.0,16.5971,16.6067,16.5971,16.6067,14500.0
2013-10-04 13:10:00,34.69,34.69,34.67,34.69,33900.0,16.6067,16.6067,16.5971,16.6067,33900.0
2013-10-04 13:15:00,34.69,34.69,34.67,34.69,22800.0,16.6067,16.6067,16.5971,16.6067,22800.0
2013-10-04 13:20:00,34.68,34.68,34.66,34.66,16000.0,16.6019,16.6019,16.5923,16.5923,16000.0
2013-10-04 13:25:00,34.66,34.66,34.64,34.66,26200.0,16.5923,16.5923,16.5828,16.5923,26200.0
2013-10-04 13:30:00,34.66,34.67,34.65,34.66,22300.0,16.5923,16.5971,16.5875,16.5923,22300.0
2013-10-04 13:35:00,34.65,34.68,34.65,34.67,14500.0,16.5875,16.6019,16.5875,16.5971,14500.0
2013-10-04 13:40:00,34.68,34.68,34.65,34.66,37700.0,16.6019,16.6019,16.5875,16.5923,37700.0
2013-10-04 13:45:00,34.66,34.67,34.64,34.65,26100.0,16.5923,16.5971,16.5828,16.5875,26100.0
2013-10-04 13:50:00,34.65,34.65,34.64,34.65,16400.0,16.5875,16.5875,16.5828,16.5875,16400.0
2013-10-04 13:55:00,34.65,34.65,34.62,34.62,27300.0,16.5875,16.5875,16.5732,16.5732,27300.0
2013-10-04 14:00:00,34.62,34.65,34.62,34.63,42500.0,16.5732,16.5875,16.5732,16.578,42500.0
2013-10-04 14:05:00,34.64,34.65,34.63,34.65,27500.0,16.5828,16.5875,16.578,16.5875,27500.0
2013-10-04 14:10:00,34.65,34.68,34.64,34.66,32700.0,16.5875,16.6019,16.5828,16.5923,32700.0
2013-10-04 14:15:00,34.67,34.67,34.66,34.66,15600.0,16.5971,16.5971,16.5923,16.5923,15600.0
2013-10-04 14:20:00,34.66,34.66,34.62,34.63,32900.0,16.5923,16.5923,16.5732,16.578,32900.0
2013-10-04 14:25:00,34.62,34.64,34.62,34.63,21600.0,16.5732,16.5828,16.5732,16.578,21600.0
2013-10-04 14:30:00,34.64,34.65,34.62,34.62,23500.0,16.5828,16.5875,16.5732,16.5732,23500.0
2013-10-04 14:35:00,34.62,34.64,34.62,34.63,15500.0,16.5732,16.5828,16.5732,16.578,15500.0
2013-10-04 14:40:00,34.62,34.63,34.61,34.62,25600.0,16.5732,16.578,16.5684,16.5732,25600.0
2013-10-04 14:45:00,34.62,34.65,34.62,34.65,34700.0,16.5732,16.5875,16.5732,16.5875,34700.0
2013-10-04 14:50:00,34.65,34.69,34.65,34.69,52400.0,16.5875,16.6067,16.5875,16.6067,52400.0
2013-10-04 14:55:00,34.69,34.69,34.64,34.65,25100.0,16.6067,16.6067,16.5828,16.5875,25100.0
2013-10-04 15:00:00,34.65,34.66,34.64,34.66,26900.0,16.5875,16.5923,16.5828,16.5923,26900.0
2013-10-04 15:05:00,34.66,34.67,34.65,34.66,17600.0,16.5923,16.5971,16.5875,16.5923,17600.0
2013-10-04 15:10:00,34.66,34.68,34.65,34.66,57700.0,16.5923,16.6019,16.5875,16.5923,57700.0
2013-10-04 15:15:00,34.66,34.66,34.64,34.66,39600.0,16.5923,16.5923,16.5828,16.5923,39600.0
2013-10-04 15:20:00,34.65,34.66,34.62,34.62,35300.0,16.5875,16.5923,16.5732,16.5732,35300.0
2013-10-04 15:25:00,34.62,34.64,34.62,34.64,34500.0,16.5732,16.5828,16.5732,16.5828,34500.0
2013-10-04 15:30:00,34.63,34.64,34.59,34.59,49300.0,16.578,16.5828,16.5588,16.5588,49300.0
2013-10-04 15:35:00,34.59,34.62,34.59,34.61,59300.0,16.5588,16.5732,16.5588,16.5684,59300.0
2013-10-04 15:40:00,34.61,34.62,34.58,34.59,54900.0,16.5684,16.5732,16.554,16.5588,54900.0
2013-10-04 15:45:00,34.59,34.64,34.59,34.64,90600.0,16.5588,16.5828,16.5588,16.5828,90600.0
2013-10-04 15:50:00,34.64,34.64,34.6,34.61,144200.0,16.5828,16.5828,16.5636,16.5684,144200.0
2013-10-04 15:55:00,34.61,34.65,34.6,34.64,282800.0,16.5684,16.5875,16.5636,16.5828,282800.0
2013-10-07 09:30:00,34.47,34.59,34.43,34.59,290100.0,16.5014,16.5588,16.4822,16.5588,290100.0
2013-10-07 09:35:00,34.58,34.63,34.55,34.59,122500.0,16.554,16.578,16.5397,16.5588,122500.0
2013-10-07 09:40:00,34.6,34.63,34.55,34.59,115800.0,16.5636,16.578,16.5397,16.5588,115800.0
2013-10-07 09:45:00,34.59,34.64,34.58,34.64,89600.0,16.5588,16.5828,16.554,16.5828,89600.0
2013-10-07 09:50:00,34.63,34.68,34.61,34.67,72800.0,16.578,16.6019,16.5684,16.5971,72800.0
2013-10-07 09:55:00,34.67,34.74,34.66,34.74,166300.0,16.5971,16.6306,16.5923,16.6306,166300.0
2013-10-07 10:00:00,34.74,34.8,34.74,34.77,175100.0,16.6306,16.6593,16.6306,16.645,175100.0
2013-10-07 10:05:00,34.77,34.79,34.72,34.78,115000.0,16.645,16.6546,16.6211,16.6498,115000.0
2013-10-07 10:10:00,34.78,34.83,34.77,34.81,107600.0,16.6498,16.6737,16.645,16.6641,107600.0
2013-10-07 10:15:00,34.8,34.81,34.77,34.81,84700.0,16.6593,16.6641,16.645,16.6641,84700.0
2013-10-07 10:20:00,34.81,34.88,34.8,34.88,103800.0,16.6641,16.6976,16.6593,16.6976,103800.0
2013-10-07 10:25:00,34.88,34.89,34.83,34.84,90900.0,16.6976,16.7024,16.6737,16.6785,90900.0
2013-10-07 10:30:00,34.84,34.9,34.83,34.89,304100.0,16.6785,16.7072,16.6737,16.7024,304100.0
2013-10-07 10:35:00,34.89,34.9,34.82,34.82,98500.0,16.7024,16.7072,16.6689,16.6689,98500.0
2013-10-07 10:40:00,34.83,34.85,34.82,34.82,41200.0,16.6737,16.6833,16.6689,16.6689,41200.0
2013-10-07 10:45:00,34.83,34.83,34.8,34.81,43700.0,16.6737,16.6737,16.6593,16.6641,43700.0
2013-10-07 10:50:00,34.81,34.84,34.8,34.84,39000.0,16.6641,16.6785,16.6593,16.6785,39000.0
2013-10-07 10:55:00,34.84,34.88,34.83,34.87,42500.0,16.6785,16.6976,16.6737,16.6929,42500.0
2013-10-07 11:00:00,34.86,34.87,34.81,34.81,53700.0,16.6881,16.6929,16.6641,16.6641,53700.0
2013-10-07 11:05:00,34.81,34.84,34.81,34.83,35400.0,16.6641,16.6785,16.6641,16.6737,35400.0
2013-10-07 11:10:00,34.83,34.89,34.83,34.87,46300.0,16.6737,16.7024,16.6737,16.6929,46300.0
2013-10-07 11:15:00,34.86,34.9,34.84,34.84,41200.0,16.6881,16.7072,16.6785,16.6785,41200.0
2013-10-07 11:20:00,34.84,34.88,34.84,34.87,37100.0,16.6785,16.6976,16.6785,16.6929,37100.0
2013-10-07 11:25:00,34.86,34.88,34.85,34.87,57700.0,16.6881,16.6976,16.6833,16.6929,57700.0
2013-10-07 11:30:00,34.86,34.91,34.86,34.9,69000.0,16.6881,16.712,16.6881,16.7072,69000.0
2013-10-07 11:35:00,34.89,34.93,34.89,34.9,55400.0,16.7024,16.7216,16.7024,16.7072,55400.0
2013-10-07 11:40:00,34.9,34.9,34.87,34.87,50500.0,16.7072,16.7072,16.6929,16.6929,50500.0
2013-10-07 11:45:00,34.88,34.93,34.87,34.92,51500.0,16.6976,16.7216,16.6929,16.7168,51500.0
2013-10-07 11:50:00,34.92,34.94,34.89,34.91,41800.0,16.7168,16.7264,16.7024,16.712,41800.0
2013-10-07 11:55:00,34.91,34.91,34.89,34.9,33800.0,16.712,16.712,16.7024,16.7072,33800.0
2013-10-07 12:00:00,34.89,34.9,34.85,34.86,48400.0,16.7024,16.7072,16.6833,16.6881,48400.0
2013-10-07 12:05:00,34.85,34.88,34.84,34.88,68700.0,16.6833,16.6976,16.6785,16.6976,68700.0
2013-10-07 12:10:00,34.87,34.88,34.87,34.88,21400.0,16.6929,16.6976,16.6929,16.6976,21400.0
2013-10-07 12:15:00,34.88,34.89,34.87,34.89,36900.0,16.6976,16.7024,16.6929,16.7024,36900.0
2013-10-07 12:20:00,34.89,34.89,34.88,34.89,53500.0,16.7024,16.7024,16.6976,16.7024,53500.0
2013-10-07 12:25:00,34.88,34.89,34.88,34.89,35200.0,16.6976,16.7024,16.6976,16.7024,35200.0
2013-10-07 12:30:00,34.88,34.89,34.83,34.85,95500.0,16.6976,16.7024,16.6737,16.6833,95500.0
2013-10-07 12:35:00,34.85,34.86,34.83,34.86,27000.0,16.6833,16.6881,16.6737,16.6881,27000.0
2013-10-07 12:40:00,34.85,34.87,34.83,34.87,83100.0,16.6833,16.6929,16.6737,16.6929,83100.0
2013-10-07 12:45:00,34.87,34.88,34.83,34.83,36100.0,16.6929,16.6976,16.6737,16.6737,36100.0
2013-10-07 12:50:00,34.83,34.84,34.82,34.83,19500.0,16.6737,16.6785,16.6689,16.6737,19500.0
2013-10-07 12:55:00,34.83,34.84,34.79,34.81,38300.0,16.6737,16.6785,16.6546,16.6641,38300.0
2013-10-07 13:00:00,34.81,34.85,34.8,34.85,36100.0,16.6641,16.6833,16.6593,16.6833,36100.0
2013-10-07 13:05:00,34.84,34.85,34.82,34.84,35700.0,16.6785,16.6833,16.6689,16.6785,35700.0
2013-10-07 13:10:00,34.84,34.88,34.83,34.88,44400.0,16.6785,16.6976,16.6737,16.6976,44400.0
2013-10-07 13:15:00,34.87,34.88,34.86,34.87,32900.0,16.6929,16.6976,16.6881,16.6929,32900.0
2013-10-07 13:20:00,34.87,34.87,34.84,34.86,41800.0,16.6929,16.6929,16.6785,16.6881,41800.0
2013-10-07 13:25:00,34.86,34.86,34.85,34.86,43900.0,16.6881,16.6881,16.6833,16.6881,43900.0
2013-10-07 13:30:00,34.86,34.88,34.85,34.88,48200.0,16.6881,16.6976,16.6833,16.6976,48200.0
2013-10-07 13:35:00,34.87,34.88,34.82,34.82,40000.0,16.6929,16.6976,16.6689,16.6689,40000.0
2013-10-07 13:40:00,34.82,34.84,34.82,34.83,36300.0,16.6689,16.6785,16.6689,16.6737,36300.0
2013-10-07 13:45:00,34.84,34.86,34.83,34.85,32400.0,16.6785,16.6881,16.6737,16.6833,32400.0
2013-10-07 13:50:00,34.84,34.85,34.83,34.84,35600.0,16.6785,16.6833,16.6737,16.6785,35600.0
2013-10-07 13:55:00,34.83,34.9,34.83,34.9,61400.0,16.6737,16.7072,16.6737,16.7072,61400.0
2013-10-07 14:00:00,34.89,34.94,34.89,34.93,78600.0,16.7024,16.7264,16.7024,16.7216,78600.0
2013-10-07 14:05:00,34.93,34.94,34.89,34.9,53800.0,16.7216,16.7264,16.7024,16.7072,53800.0
2013-10-07 14:10:00,34.9,34.93,34.89,34.91,51500.0,16.7072,16.7216,16.7024,16.712,51500.0
2013-10-07 14:15:00,34.9,34.94,34.9,34.94,51600.0,16.7072,16.7264,16.7072,16.7264,51600.0
2013-10-07 14:20:00,34.93,34.95,34.93,34.95,38900.0,16.7216,16.7312,16.7216,16.7312,38900.0
2013-10-07 14:25:00,34.94,34.95,34.92,34.95,49900.0,16.7264,16.7312,16.7168,16.7312,49900.0
2013-10-07 14:30:00,34.95,34.95,34.93,34.95,42700.0,16.7312,16.7312,16.7216,16.7312,42700.0
2013-10-07 14:35:00,34.95,34.99,34.94,34.96,58500.0,16.7312,16.7503,16.7264,16.7359,58500.0
2013-10-07 14:40:00,34.96,34.96,34.93,34.93,39600.0,16.7359,16.7359,16.7216,16.7216,39600.0
2013-10-07 14:45:00,34.94,34.95,34.93,34.94,23500.0,16.7264,16.7312,16.7216,16.7264,23500.0
2013-10-07 14:50:00,34.94,34.95,34.94,34.95,61000.0,16.7264,16.7312,16.7264,16.7312,61000.0
2013-10-07 14:55:00,34.95,34.98,34.94,34.95,50600.0,16.7312,16.7455,16.7264,16.7312,50600.0
2013-10-07 15:00:00,34.94,34.96,34.93,34.96,46600.0,16.7264,16.7359,16.7216,16.7359,46600.0
2013-10-07 15:05:00,34.96,34.96,34.95,34.96,39600.0,16.7359,16.7359,16.7312,16.7359,39600.0
2013-10-07 15:10:00,34.96,34.96,34.95,34.96,14400.0,16.7359,16.7359,16.7312,16.7359,14400.0
2013-10-07 15:15:00,34.96,34.96,34.94,34.95,74000.0,16.7359,16.7359,16.7264,16.7312,74000.0
2013-10-07 15:20:00,34.95,34.96,34.91,34.92,124000.0,16.7312,16.7359,16.712,16.7168,124000.0
2013-10-07 15:25:00,34.91,34.92,34.9,34.9,57100.0,16.712,16.7168,16.7072,16.7072,57100.0
2013-10-07 15:30:00,34.91,34.91,34.86,34.87,122000.0,16.712,16.712,16.6881,16.6929,122000.0
2013-10-07 15:35:00,34.87,34.87,34.85,34.85,84100.0,16.6929,16.6929,16.6833,16.6833,84100.0
2013-10-07 15:40:00,34.86,34.87,34.83,34.86,132700.0,16.6881,16.6929,16.6737,16.6881,132700.0
2013-10-07 15:45:00,34.85,34.85,34.8,34.83,183200.0,16.6833,16.6833,16.6593,16.6737,183200.0
2013-10-07 15:50:00,34.83,34.83,34.79,34.8,178600.0,16.6737,16.6737,16.6546,16.6593,178600.0
2013-10-07 15:55:00,34.8,34.82,34.75,34.76,406400.0,16.6593,16.6689,16.6354,16.6402,406400.0
2013-10-08 09:30:00,34.77,34.83,34.72,34.74,173900.0,16.645,16.6737,16.6211,16.6306,173900.0
2013-10-08 09:35:00,34.74,34.8,34.67,34.69,82500.0,16.6306,16.6593,16.5971,16.6067,82500.0
2013-10-08 09:40:00,34.68,34.8,34.66,34.79,166600.0,16.6019,16.6593,16.5923,16.6546,166600.0
2013-10-08 09:45:00,34.79,34.82,34.77,34.8,100600.0,16.6546,16.6689,16.645,16.6593,100600.0
2013-10-08 09:50:00,34.8,34.8,34.73,34.76,63400.0,16.6593,16.6593,16.6258,16.6402,63400.0
2013-10-08 09:55:00,34.76,34.84,34.76,34.8,61700.0,16.6402,16.6785,16.6402,16.6593,61700.0
2013-10-08 10:00:00,34.8,34.85,34.75,34.76,105800.0,16.6593,16.6833,16.6354,16.6402,105800.0
2013-10-08 10:05:00,34.76,34.79,34.73,34.76,67200.0,16.6402,16.6546,16.6258,16.6402,67200.0
2013-10-08 10:10:00,34.77,34.8,34.74,34.8,128000.0,16.645,16.6593,16.6306,16.6593,128000.0
2013-10-08 10:15:00,34.79,34.83,34.75,34.81,81500.0,16.6546,16.6737,16.6354,16.6641,81500.0
2013-10-08 10:20:00,34.82,34.87,34.81,34.84,56900.0,16.6689,16.6929,16.6641,16.6785,56900.0
2013-10-08 10:25:00,34.84,34.89,34.84,34.89,49400.0,16.6785,16.7024,16.6785,16.7024,49400.0
2013-10-08 10:30:00,34.89,34.91,34.82,34.82,55900.0,16.7024,16.712,16.6689,16.6689,55900.0
2013-10-08 10:35:00,34.82,34.9,34.81,34.88,56200.0,16.6689,16.7072,16.6641,16.6976,56200.0
2013-10-08 10:40:00,34.88,34.91,34.86,34.91,32600.0,16.6976,16.712,16.6881,16.712,32600.0
2013-10-08 10:45:00,34.91,34.92,34.84,34.85,79500.0,16.712,16.7168,16.6785,16.6833,79500.0
2013-10-08 10:50:00,34.85,34.85,34.8,34.81,67000.0,16.6833,16.6833,16.6593,16.6641,67000.0
2013-10-08 10:55:00,34.81,34.84,34.81,34.83,73900.0,16.6641,16.6785,16.6641,16.6737,73900.0
2013-10-08 11:00:00,34.83,34.84,34.8,34.82,74900.0,16.6737,16.6785,16.6593,16.6689,74900.0
2013-10-08 11:05:00,34.82,34.89,34.8,34.89,43600.0,16.6689,16.7024,16.6593,16.7024,43600.0
2013-10-08 11:10:00,34.89,34.9,34.85,34.85,30600.0,16.7024,16.7072,16.6833,16.6833,30600.0
2013-10-08 11:15:00,34.86,34.87,34.8,34.81,58500.0,16.6881,16.6929,16.6593,16.6641,58500.0
2013-10-08 11:20:00,34.81,34.84,34.8,34.83,70300.0,16.6641,16.6785,16.6593,16.6737,70300.0
2013-10-08 11:25:00,34.83,34.84,34.79,34.8,55200.0,16.6737,16.6785,16.6546,16.6593,55200.0
2013-10-08 11:30:00,34.8,34.82,34.77,34.77,122400.0,16.6593,16.6689,16.645,16.645,122400.0
2013-10-08 11:35:00,34.77,34.79,34.75,34.76,69000.0,16.645,16.6546,16.6354,16.6402,69000.0
2013-10-08 11:40:00,34.77,34.8,34.77,34.78,67000.0,16.645,16.6593,16.645,16.6498,67000.0
2013-10-08 11:45:00,34.77,34.78,34.73,34.75,58900.0,16.645,16.6498,16.6258,16.6354,58900.0
2013-10-08 11:50:00,34.75,34.79,34.74,34.77,59600.0,16.6354,16.6546,16.6306,16.645,59600.0
2013-10-08 11:55:00,34.77,34.79,34.76,34.77,38400.0,16.645,16.6546,16.6402,16.645,38400.0
2013-10-08 12:00:00,34.78,34.79,34.75,34.76,40700.0,16.6498,16.6546,16.6354,16.6402,40700.0
2013-10-08 12:05:00,34.76,34.78,34.74,34.75,36700.0,16.6402,16.6498,16.6306,16.6354,36700.0
2013-10-08 12:10:00,34.76,34.77,34.74,34.75,31700.0,16.6402,16.645,16.6306,16.6354,31700.0
2013-10-08 12:15:00,34.75,34.77,34.73,34.75,45500.0,16.6354,16.645,16.6258,16.6354,45500.0
2013-10-08 12:20:00,34.75,34.77,34.75,34.77,28200.0,16.6354,16.645,16.6354,16.645,28200.0
2013-10-08 12:25:00,34.76,34.77,34.73,34.76,42100.0,16.6402,16.645,16.6258,16.6402,42100.0
2013-10-08 12:30:00,34.75,34.76,34.7,34.71,69300.0,16.6354,16.6402,16.6115,16.6163,69300.0
2013-10-08 12:35:00,34.7,34.79,34.68,34.79,66200.0,16.6115,16.6546,16.6019,16.6546,66200.0
2013-10-08 12:40:00,34.79,34.8,34.77,34.79,38000.0,16.6546,16.6593,16.645,16.6546,38000.0
2013-10-08 12:45:00,34.79,34.83,34.79,34.81,24900.0,16.6546,16.6737,16.6546,16.6641,24900.0
2013-10-08 12:50:00,34.81,34.82,34.77,34.78,36100.0,16.6641,16.6689,16.645,16.6498,36100.0
2013-10-08 12:55:00,34.77,34.79,34.76,34.77,24800.0,16.645,16.6546,16.6402,16.645,24800.0
2013-10-08 13:00:00,34.78,34.8,34.75,34.76,30600.0,16.6498,16.6593,16.6354,16.6402,30600.0
2013-10-08 13:05:00,34.75,34.77,34.72,34.72,35600.0,16.6354,16.645,16.6211,16.6211,35600.0
2013-10-08 13:10:00,34.72,34.75,34.71,34.73,36500.0,16.6211,16.6354,16.6163,16.6258,36500.0
2013-10-08 13:15:00,34.73,34.73,34.69,34.7,60800.0,16.6258,16.6258,16.6067,16.6115,60800.0
2013-10-08 13:20:00,34.7,34.71,34.68,34.7,44700.0,16.6115,16.6163,16.6019,16.6115,44700.0
2013-10-08 13:25:00,34.7,34.75,34.69,34.75,49700.0,16.6115,16.6354,16.6067,16.6354,49700.0
2013-10-08 13:30:00,34.75,34.77,34.73,34.73,39700.0,16.6354,16.645,16.6258,16.6258,39700.0
2013-10-08 13:35:00,34.74,34.74,34.71,34.73,32500.0,16.6306,16.6306,16.6163,16.6258,32500.0
2013-10-08 13:40:00,34.73,34.73,34.69,34.71,33100.0,16.6258,16.6258,16.6067,16.6163,33100.0
2013-10-08 13:45:00,34.71,34.73,34.69,34.69,48400.0,16.6163,16.6258,16.6067,16.6067,48400.0
2013-10-08 13:50:00,34.7,34.72,34.68,34.69,37500.0,16.6115,16.6211,16.6019,16.6067,37500.0
2013-10-08 13:55:00,34.7,34.75,34.69,34.72,99400.0,16.6115,16.6354,16.6067,16.6211,99400.0
2013-10-08 14:00:00,34.72,34.72,34.66,34.68,63800.0,16.6211,16.6211,16.5923,16.6019,63800.0
2013-10-08 14:05:00,34.68,34.69,34.64,34.65,49700.0,16.6019,16.6067,16.5828,16.5875,49700.0
2013-10-08 14:10:00,34.65,34.69,34.65,34.67,30600.0,16.5875,16.6067,16.5875,16.5971,30600.0
2013-10-08 14:15:00,34.67,34.68,34.63,34.65,65100.0,16.5971,16.6019,16.578,16.5875,65100.0
2013-10-08 14:20:00,34.65,34.73,34.63,34.7,90400.0,16.5875,16.6258,16.578,16.6115,90400.0
2013-10-08 14:25:00,34.71,34.72,34.68,34.7,69800.0,16.6163,16.6211,16.6019,16.6115,69800.0
2013-10-08 14:30:00,34.71,34.72,34.65,34.66,49400.0,16.6163,16.6211,16.5875,16.5923,49400.0
2013-10-08 14:35:00,34.65,34.66,34.64,34.66,50800.0,16.5875,16.5923,16.5828,16.5923,50800.0
2013-10-08 14:40:00,34.66,34.67,34.62,34.65,63400.0,16.5923,16.5971,16.5732,16.5875,63400.0
2013-10-08 14:45:00,34.65,34.66,34.62,34.65,77800.0,16.5875,16.5923,16.5732,16.5875,77800.0
2013-10-08 14:50:00,34.65,34.66,34.62,34.66,44400.0,16.5875,16.5923,16.5732,16.5923,44400.0
2013-10-08 14:55:00,34.65,34.7,34.63,34.69,99100.0,16.5875,16.6115,16.578,16.6067,99100.0
2013-10-08 15:00:00,34.69,34.72,34.68,34.71,117000.0,16.6067,16.6211,16.6019,16.6163,117000.0
2013-10-08 15:05:00,34.71,34.75,34.7,34.72,127600.0,16.6163,16.6354,16.6115,16.6211,127600.0
2013-10-08 15:10:00,34.72,34.73,34.69,34.71,128300.0,16.6211,16.6258,16.6067,16.6163,128300.0
2013-10-08 15:15:00,34.72,34.77,34.69,34.76,117100.0,16.6211,16.645,16.6067,16.6402,117100.0
2013-10-08 15:20:00,34.77,34.81,34.76,34.8,143500.0,16.645,16.6641,16.6402,16.6593,143500.0
2013-10-08 15:25:00,34.8,34.83,34.79,34.81,142200.0,16.6593,16.6737,16.6546,16.6641,142200.0
2013-10-08 15:30:00,34.81,34.82,34.75,34.75,156900.0,16.6641,16.6689,16.6354,16.6354,156900.0
2013-10-08 15:35:00,34.76,34.78,34.72,34.78,143000.0,16.6402,16.6498,16.6211,16.6498,143000.0
2013-10-08 15:40:00,34.77,34.82,34.77,34.79,193300.0,16.645,16.6689,16.645,16.6546,193300.0
2013-10-08 15:45:00,34.79,34.79,34.7,34.73,263600.0,16.6546,16.6546,16.6115,16.6258,263600.0
2013-10-08 15:50:00,34.73,34.78,34.72,34.72,231300.0,16.6258,16.6498,16.6211,16.6211,231300.0
2013-10-08 15:55:00,34.72,34.75,34.67,34.69,659800.0,16.6211,16.6354,16.5971,16.6067,659800.0
2013-10-09 09:30:00,34.74,34.77,34.65,34.73,180700.0,16.6306,16.645,16.5875,16.6258,180700.0
2013-10-09 09:35:00,34.71,34.85,34.71,34.84,110200.0,16.6163,16.6833,16.6163,16.6785,110200.0
2013-10-09 09:40:00,34.84,34.88,34.78,34.84,88000.0,16.6785,16.6976,16.6498,16.6785,88000.0
2013-10-09 09:45:00,34.84,34.88,34.78,34.81,74600.0,16.6785,16.6976,16.6498,16.6641,74600.0
2013-10-09 09:50:00,34.81,34.84,34.77,34.84,87700.0,16.6641,16.6785,16.645,16.6785,87700.0
2013-10-09 09:55:00,34.85,34.88,34.82,34.83,104600.0,16.6833,16.6976,16.6689,16.6737,104600.0
2013-10-09 10:00:00,34.83,34.88,34.8,34.83,118200.0,16.6737,16.6976,16.6593,16.6737,118200.0
2013-10-09 10:05:00,34.84,34.84,34.79,34.82,77000.0,16.6785,16.6785,16.6546,16.6689,77000.0
2013-10-09 10:10:00,34.82,34.83,34.8,34.83,123900.0,16.6689,16.6737,16.6593,16.6737,123900.0
2013-10-09 10:15:00,34.83,34.87,34.82,34.86,75500.0,16.6737,16.6929,16.6689,16.6881,75500.0
2013-10-09 10:20:00,34.85,34.88,34.84,34.87,178900.0,16.6833,16.6976,16.6785,16.6929,178900.0
2013-10-09 10:25:00,34.87,34.87,34.82,34.85,92800.0,16.6929,16.6929,16.6689,16.6833,92800.0
2013-10-09 10:30:00,34.86,34.89,34.85,34.87,72300.0,16.6881,16.7024,16.6833,16.6929,72300.0
2013-10-09 10:35:00,34.87,34.9,34.86,34.87,102300.0,16.6929,16.7072,16.6881,16.6929,102300.0
2013-10-09 10:40:00,34.87,34.9,34.81,34.83,91200.0,16.6929,16.7072,16.6641,16.6737,91200.0
2013-10-09 10:45:00,34.83,34.83,34.76,34.79,63200.0,16.6737,16.6737,16.6402,16.6546,63200.0
2013-10-09 10:50:00,34.79,34.79,34.7,34.75,110200.0,16.6546,16.6546,16.6115,16.6354,110200.0
2013-10-09 10:55:00,34.75,34.75,34.7,34.7,92000.0,16.6354,16.6354,16.6115,16.6115,92000.0
2013-10-09 11:00:00,34.71,34.76,34.7,34.73,88300.0,16.6163,16.6402,16.6115,16.6258,88300.0
2013-10-09 11:05:00,34.73,34.75,34.68,34.69,104200.0,16.6258,16.6354,16.6019,16.6067,104200.0
2013-10-09 11:10:00,34.7,34.74,34.68,34.71,95700.0,16.6115,16.6306,16.6019,16.6163,95700.0
2013-10-09 11:15:00,34.72,34.72,34.67,34.68,78100.0,16.6211,16.6211,16.5971,16.6019,78100.0
2013-10-09 11:20:00,34.67,34.68,34.6,34.62,155900.0,16.5971,16.6019,16.5636,16.5732,155900.0
2013-10-09 11:25:00,34.63,34.65,34.61,34.65,105900.0,16.578,16.5875,16.5684,16.5875,105900.0
2013-10-09 11:30:00,34.64,34.67,34.61,34.62,94500.0,16.5828,16.5971,16.5684,16.5732,94500.0
2013-10-09 11:35:00,34.62,34.64,34.61,34.61,42400.0,16.5732,16.5828,16.5684,16.5684,42400.0
2013-10-09 11:40:00,34.6,34.62,34.6,34.6,33800.0,16.5636,16.5732,16.5636,16.5636,33800.0
2013-10-09 11:45:00,34.61,34.64,34.6,34.63,68800.0,16.5684,16.5828,16.5636,16.578,68800.0
2013-10-09 11:50:00,34.64,34.64,34.62,34.63,56700.0,16.5828,16.5828,16.5732,16.578,56700.0
2013-10-09 11:55:00,34.63,34.65,34.61,34.61,50600.0,16.578,16.5875,16.5684,16.5684,50600.0
2013-10-09 12:00:00,34.61,34.65,34.61,34.62,47300.0,16.5684,16.5875,16.5684,16.5732,47300.0
2013-10-09 12:05:00,34.63,34.63,34.6,34.61,29300.0,16.578,16.578,16.5636,16.5684,29300.0
2013-10-09 12:10:00,34.6,34.64,34.6,34.62,50900.0,16.5636,16.5828,16.5636,16.5732,50900.0
2013-10-09 12:15:00,34.62,34.66,34.61,34.63,95100.0,16.5732,16.5923,16.5684,16.578,95100.0
2013-10-09 12:20:00,34.63,34.63,34.6,34.6,89200.0,16.578,16.578,16.5636,16.5636,89200.0
2013-10-09 12:25:00,34.61,34.61,34.56,34.57,92900.0,16.5684,16.5684,16.5445,16.5492,92900.0
2013-10-09 12:30:00,34.57,34.59,34.57,34.58,42900.0,16.5492,16.5588,16.5492,16.554,42900.0
2013-10-09 12:35:00,34.58,34.6,34.55,34.55,61000.0,16.554,16.5636,16.5397,16.5397,61000.0
2013-10-09 12:40:00,34.56,34.56,34.49,34.5,162300.0,16.5445,16.5445,16.5109,16.5157,162300.0
2013-10-09 12:45:00,34.49,34.49,34.41,34.44,122800.0,16.5109,16.5109,16.4726,16.487,122800.0
2013-10-09 12:50:00,34.43,34.47,34.43,34.45,97700.0,16.4822,16.5014,16.4822,16.4918,97700.0
2013-10-09 12:55:00,34.45,34.46,34.41,34.43,38700.0,16.4918,16.4966,16.4726,16.4822,38700.0
2013-10-09 13:00:00,34.43,34.47,34.42,34.44,88400.0,16.4822,16.5014,16.4774,16.487,88400.0
2013-10-09 13:05:00,34.44,34.45,34.43,34.44,64700.0,16.487,16.4918,16.4822,16.487,64700.0
2013-10-09 13:10:00,34.43,34.49,34.43,34.49,65700.0,16.4822,16.5109,16.4822,16.5109,65700.0
2013-10-09 13:15:00,34.48,34.49,34.46,34.48,54000.0,16.5062,16.5109,16.4966,16.5062,54000.0
2013-10-09 13:20:00,34.47,34.49,34.45,34.48,53500.0,16.5014,16.5109,16.4918,16.5062,53500.0
2013-10-09 13:25:00,34.47,34.52,34.47,34.49,57000.0,16.5014,16.5253,16.5014,16.5109,57000.0
2013-10-09 13:30:00,34.5,34.52,34.48,34.48,56700.0,16.5157,16.5253,16.5062,16.5062,56700.0
2013-10-09 13:35:00,34.49,34.52,34.47,34.48,57800.0,16.5109,16.5253,16.5014,16.5062,57800.0
2013-10-09 13:40:00,34.47,34.5,34.46,34.47,35200.0,16.5014,16.5157,16.4966,16.5014,35200.0
2013-10-09 13:45:00,34.47,34.51,34.46,34.49,42900.0,16.5014,16.5205,16.4966,16.5109,42900.0
2013-10-09 13:50:00,34.49,34.53,34.48,34.51,32100.0,16.5109,16.5301,16.5062,16.5205,32100.0
2013-10-09 13:55:00,34.52,34.52,34.46,34.46,24900.0,16.5253,16.5253,16.4966,16.4966,24900.0
2013-10-09 14:00:00,34.46,34.53,34.43,34.52,94500.0,16.4966,16.5301,16.4822,16.5253,94500.0
2013-10-09 14:05:00,34.51,34.56,34.5,34.54,46100.0,16.5205,16.5445,16.5157,16.5349,46100.0
2013-10-09 14:10:00,34.54,34.54,34.5,34.51,42700.0,16.5349,16.5349,16.5157,16.5205,42700.0
2013-10-09 14:15:00,34.51,34.53,34.49,34.51,30500.0,16.5205,16.5301,16.5109,16.5205,30500.0
2013-10-09 14:20:00,34.51,34.56,34.5,34.52,95400.0,16.5205,16.5445,16.5157,16.5253,95400.0
2013-10-09 14:25:00,34.52,34.54,34.49,34.53,50300.0,16.5253,16.5349,16.5109,16.5301,50300.0
2013-10-09 14:30:00,34.53,34.58,34.52,34.57,44800.0,16.5301,16.554,16.5253,16.5492,44800.0
2013-10-09 14:35:00,34.57,34.57,34.53,34.54,48900.0,16.5492,16.5492,16.5301,16.5349,48900.0
2013-10-09 14:40:00,34.53,34.54,34.5,34.51,32100.0,16.5301,16.5349,16.5157,16.5205,32100.0
2013-10-09 14:45:00,34.52,34.54,34.51,34.52,29600.0,16.5253,16.5349,16.5205,16.5253,29600.0
2013-10-09 14:50:00,34.53,34.55,34.52,34.53,32900.0,16.5301,16.5397,16.5253,16.5301,32900.0
2013-10-09 14:55:00,34.54,34.56,34.52,34.56,45800.0,16.5349,16.5445,16.5253,16.5445,45800.0
2013-10-09 15:00:00,34.56,34.56,34.54,34.56,36400.0,16.5445,16.5445,16.5349,16.5445,36400.0
2013-10-09 15:05:00,34.56,34.56,34.52,34.55,76700.0,16.5445,16.5445,16.5253,16.5397,76700.0
2013-10-09 15:10:00,34.54,34.56,34.52,34.52,33900.0,16.5349,16.5445,16.5253,16.5253,33900.0
2013-10-09 15:15:00,34.52,34.53,34.5,34.52,58100.0,16.5253,16.5301,16.5157,16.5253,58100.0
2013-10-09 15:20:00,34.51,34.52,34.49,34.5,71200.0,16.5205,16.5253,16.5109,16.5157,71200.0
2013-10-09 15:25:00,34.49,34.54,34.49,34.52,74700.0,16.5109,16.5349,16.5109,16.5253,74700.0
2013-10-09 15:30:00,34.52,34.56,34.52,34.54,78600.0,16.5253,16.5445,16.5253,16.5349,78600.0
2013-10-09 15:35:00,34.55,34.55,34.51,34.52,99500.0,16.5397,16.5397,16.5205,16.5253,99500.0
2013-10-09 15:40:00,34.52,34.53,34.5,34.51,85200.0,16.5253,16.5301,16.5157,16.5205,85200.0
2013-10-09 15:45:00,34.51,34.51,34.42,34.43,248000.0,16.5205,16.5205,16.4774,16.4822,248000.0
2013-10-09 15:50:00,34.43,34.5,34.41,34.5,344300.0,16.4822,16.5157,16.4726,16.5157,344300.0
2013-10-09 15:55:00,34.5,34.52,34.45,34.46,398200.0,16.5157,16.5253,16.4918,16.4966,398200.0
2013-10-10 09:30:00,35.0,35.11,34.94,35.08,479300.0,16.7551,16.8078,16.7264,16.7934,479300.0
2013-10-10 09:35:00,35.08,35.1,34.98,34.99,168900.0,16.7934,16.803,16.7455,16.7503,168900.0
2013-10-10 09:40:00,34.98,35.05,34.98,35.03,119200.0,16.7455,16.779,16.7455,16.7695,119200.0
2013-10-10 09:45:00,35.03,35.07,35.02,35.06,118400.0,16.7695,16.7886,16.7647,16.7838,118400.0
2013-10-10 09:50:00,35.06,35.1,35.01,35.06,182500.0,16.7838,16.803,16.7599,16.7838,182500.0
2013-10-10 09:55:00,35.05,35.05,34.99,35.04,118300.0,16.779,16.779,16.7503,16.7742,118300.0
2013-10-10 10:00:00,35.04,35.11,35.01,35.1,182400.0,16.7742,16.8078,16.7599,16.803,182400.0
2013-10-10 10:05:00,35.11,35.2,35.09,35.2,204400.0,16.8078,16.8508,16.7982,16.8508,204400.0
2013-10-10 10:10:00,35.2,35.23,35.12,35.14,180800.0,16.8508,16.8652,16.8125,16.8221,180800.0
2013-10-10 10:15:00,35.13,35.22,35.13,35.21,146300.0,16.8173,16.8604,16.8173,16.8556,146300.0
2013-10-10 10:20:00,35.22,35.27,35.2,35.27,168800.0,16.8604,16.8843,16.8508,16.8843,168800.0
2013-10-10 10:25:00,35.27,35.34,35.26,35.31,90800.0,16.8843,16.9179,16.8796,16.9035,90800.0
2013-10-10 10:30:00,35.31,35.31,35.27,35.27,123000.0,16.9035,16.9035,16.8843,16.8843,123000.0
2013-10-10 10:35:00,35.27,35.38,35.27,35.35,135900.0,16.8843,16.937,16.8843,16.9226,135900.0
2013-10-10 10:40:00,35.36,35.42,35.35,35.37,178200.0,16.9274,16.9562,16.9226,16.9322,178200.0
2013-10-10 10:45:00,35.36,35.42,35.36,35.41,122100.0,16.9274,16.9562,16.9274,16.9514,122100.0
2013-10-10 10:50:00,35.41,35.41,35.38,35.38,81400.0,16.9514,16.9514,16.937,16.937,81400.0
2013-10-10 10:55:00,35.38,35.39,35.36,35.36,66900.0,16.937,16.9418,16.9274,16.9274,66900.0
2013-10-10 11:00:00,35.37,35.37,35.3,35.31,87300.0,16.9322,16.9322,16.8987,16.9035,87300.0
2013-10-10 11:05:00,35.32,35.34,35.31,35.34,95700.0,16.9083,16.9179,16.9035,16.9179,95700.0
2013-10-10 11:10:00,35.33,35.4,35.33,35.37,111200.0,16.9131,16.9466,16.9131,16.9322,111200.0
2013-10-10 11:15:00,35.38,35.39,35.36,35.36,55600.0,16.937,16.9418,16.9274,16.9274,55600.0
2013-10-10 11:20:00,35.35,35.38,35.33,35.34,78500.0,16.9226,16.937,16.9131,16.9179,78500.0
2013-10-10 11:25:00,35.33,35.41,35.33,35.41,134200.0,16.9131,16.9514,16.9131,16.9514,134200.0
2013-10-10 11:30:00,35.41,35.42,35.36,35.41,175800.0,16.9514,16.9562,16.9274,16.9514,175800.0
2013-10-10 11:35:00,35.42,35.44,35.4,35.43,150400.0,16.9562,16.9657,16.9466,16.9609,150400.0
2013-10-10 11:40:00,35.43,35.43,35.4,35.4,84500.0,16.9609,16.9609,16.9466,16.9466,84500.0
2013-10-10 11:45:00,35.4,35.43,35.39,35.42,54800.0,16.9466,16.9609,16.9418,16.9562,54800.0
2013-10-10 11:50:00,35.42,35.43,35.4,35.42,84100.0,16.9562,16.9609,16.9466,16.9562,84100.0
2013-10-10 11:55:00,35.43,35.43,35.4,35.41,52700.0,16.9609,16.9609,16.9466,16.9514,52700.0
2013-10-10 12:00:00,35.4,35.4,35.35,35.36,64000.0,16.9466,16.9466,16.9226,16.9274,64000.0
2013-10-10 12:05:00,35.37,35.37,35.34,35.35,55900.0,16.9322,16.9322,16.9179,16.9226,55900.0
2013-10-10 12:10:00,35.35,35.37,35.34,35.35,78000.0,16.9226,16.9322,16.9179,16.9226,78000.0
2013-10-10 12:15:00,35.34,35.36,35.33,35.34,49500.0,16.9179,16.9274,16.9131,16.9179,49500.0
2013-10-10 12:20:00,35.34,35.34,35.32,35.32,35600.0,16.9179,16.9179,16.9083,16.9083,35600.0
2013-10-10 12:25:00,35.33,35.33,35.31,35.33,38000.0,16.9131,16.9131,16.9035,16.9131,38000.0
2013-10-10 12:30:00,35.32,35.34,35.32,35.33,32800.0,16.9083,16.9179,16.9083,16.9131,32800.0
2013-10-10 12:35:00,35.32,35.34,35.32,35.34,43600.0,16.9083,16.9179,16.9083,16.9179,43600.0
2013-10-10 12:40:00,35.34,35.35,35.33,35.34,34100.0,16.9179,16.9226,16.9131,16.9179,34100.0
2013-10-10 12:45:00,35.34,35.38,35.34,35.35,42000.0,16.9179,16.937,16.9179,16.9226,42000.0
2013-10-10 12:50:00,35.35,35.36,35.33,35.33,27000.0,16.9226,16.9274,16.9131,16.9131,27000.0
2013-10-10 12:55:00,35.33,35.33,35.3,35.31,44700.0,16.9131,16.9131,16.8987,16.9035,44700.0
2013-10-10 13:00:00,35.32,35.32,35.25,35.25,50400.0,16.9083,16.9083,16.8748,16.8748,50400.0
2013-10-10 13:05:00,35.25,35.26,35.23,35.25,69700.0,16.8748,16.8796,16.8652,16.8748,69700.0
2013-10-10 13:10:00,35.25,35.32,35.25,35.32,48500.0,16.8748,16.9083,16.8748,16.9083,48500.0
2013-10-10 13:15:00,35.31,35.33,35.31,35.32,21800.0,16.9035,16.9131,16.9035,16.9083,21800.0
2013-10-10 13:20:00,35.33,35.34,35.3,35.3,28500.0,16.9131,16.9179,16.8987,16.8987,28500.0
2013-10-10 13:25:00,35.31,35.31,35.28,35.29,38200.0,16.9035,16.9035,16.8891,16.8939,38200.0
2013-10-10 13:30:00,35.29,35.32,35.26,35.32,31200.0,16.8939,16.9083,16.8796,16.9083,31200.0
2013-10-10 13:35:00,35.32,35.32,35.29,35.3,17600.0,16.9083,16.9083,16.8939,16.8987,17600.0
2013-10-10 13:40:00,35.3,35.31,35.29,35.3,21900.0,16.8987,16.9035,16.8939,16.8987,21900.0
2013-10-10 13:45:00,35.3,35.33,35.29,35.31,39200.0,16.8987,16.9131,16.8939,16.9035,39200.0
2013-10-10 13:50:00,35.31,35.32,35.3,35.32,21600.0,16.9035,16.9083,16.8987,16.9083,21600.0
2013-10-10 13:55:00,35.31,35.35,35.31,35.34,29900.0,16.9035,16.9226,16.9035,16.9179,29900.0
2013-10-10 14:00:00,35.34,35.36,35.33,35.33,113300.0,16.9179,16.9274,16.9131,16.9131,113300.0
2013-10-10 14:05:00,35.33,35.34,35.29,35.33,68500.0,16.9131,16.9179,16.8939,16.9131,68500.0
2013-10-10 14:10:00,35.33,35.33,35.3,35.33,31100.0,16.9131,16.9131,16.8987,16.9131,31100.0
2013-10-10 14:15:00,35.32,35.33,35.3,35.3,58200.0,16.9083,16.9131,16.8987,16.8987,58200.0
2013-10-10 14:20:00,35.3,35.34,35.29,35.33,69400.0,16.8987,16.9179,16.8939,16.9131,69400.0
2013-10-10 14:25:00,35.33,35.33,35.3,35.31,31400.0,16.9131,16.9131,16.8987,16.9035,31400.0
2013-10-10 14:30:00,35.32,35.33,35.3,35.33,38300.0,16.9083,16.9131,16.8987,16.9131,38300.0
2013-10-10 14:35:00,35.33,35.35,35.32,35.35,43700.0,16.9131,16.9226,16.9083,16.9226,43700.0
2013-10-10 14:40:00,35.35,35.37,35.34,35.36,44500.0,16.9226,16.9322,16.9179,16.9274,44500.0
2013-10-10 14:45:00,35.37,35.37,35.31,35.32,62700.0,16.9322,16.9322,16.9035,16.9083,62700.0
2013-10-10 14:50:00,35.33,35.33,35.31,35.32,53400.0,16.9131,16.9131,16.9035,16.9083,53400.0
2013-10-10 14:55:00,35.32,35.34,35.31,35.33,50300.0,16.9083,16.9179,16.9035,16.9131,50300.0
2013-10-10 15:00:00,35.34,35.38,35.32,35.36,230300.0,16.9179,16.937,16.9083,16.9274,230300.0
2013-10-10 15:05:00,35.35,35.4,35.35,35.4,117400.0,16.9226,16.9466,16.9226,16.9466,117400.0
2013-10-10 15:10:00,35.4,35.45,35.39,35.45,280800.0,16.9466,16.9705,16.9418,16.9705,280800.0
2013-10-10 15:15:00,35.44,35.45,35.43,35.44,56900.0,16.9657,16.9705,16.9609,16.9657,56900.0
2013-10-10 15:20:00,35.44,35.45,35.42,35.44,91700.0,16.9657,16.9705,16.9562,16.9657,91700.0
2013-10-10 15:25:00,35.44,35.46,35.42,35.44,166000.0,16.9657,16.9753,16.9562,16.9657,166000.0
2013-10-10 15:30:00,35.45,35.46,35.41,35.41,90900.0,16.9705,16.9753,16.9514,16.9514,90900.0
2013-10-10 15:35:00,35.41,35.42,35.39,35.39,78700.0,16.9514,16.9562,16.9418,16.9418,78700.0
2013-10-10 15:40:00,35.39,35.42,35.38,35.39,175400.0,16.9418,16.9562,16.937,16.9418,175400.0
2013-10-10 15:45:00,35.39,35.43,35.38,35.39,144200.0,16.9418,16.9609,16.937,16.9418,144200.0
2013-10-10 15:50:00,35.39,35.4,35.37,35.39,269700.0,16.9418,16.9466,16.9322,16.9418,269700.0
2013-10-10 15:55:00,35.39,35.47,35.38,35.46,555200.0,16.9418,16.9801,16.937,16.9753,555200.0
2013-10-11 09:30:00,35.53,35.6,35.46,35.57,205400.0,17.0088,17.0423,16.9753,17.028,205400.0
2013-10-11 09:35:00,35.57,35.58,35.49,35.5,75000.0,17.028,17.0327,16.9897,16.9945,75000.0
2013-10-11 09:40:00,35.5,35.5,35.43,35.45,112900.0,16.9945,16.9945,16.9609,16.9705,112900.0
2013-10-11 09:45:00,35.45,35.48,35.4,35.48,82400.0,16.9705,16.9849,16.9466,16.9849,82400.0
2013-10-11 09:50:00,35.48,35.5,35.43,35.47,98300.0,16.9849,16.9945,16.9609,16.9801,98300.0
2013-10-11 09:55:00,35.48,35.51,35.47,35.51,125100.0,16.9849,16.9992,16.9801,16.9992,125100.0
2013-10-11 10:00:00,35.52,35.58,35.47,35.58,183000.0,17.004,17.0327,16.9801,17.0327,183000.0
2013-10-11 10:05:00,35.58,35.65,35.57,35.6,425700.0,17.0327,17.0663,17.028,17.0423,425700.0
2013-10-11 10:10:00,35.6,35.62,35.56,35.57,132900.0,17.0423,17.0519,17.0232,17.028,132900.0
2013-10-11 10:15:00,35.57,35.57,35.51,35.51,188100.0,17.028,17.028,16.9992,16.9992,188100.0
2013-10-11 10:20:00,35.52,35.52,35.46,35.47,137700.0,17.004,17.004,16.9753,16.9801,137700.0
2013-10-11 10:25:00,35.46,35.5,35.46,35.48,58800.0,16.9753,16.9945,16.9753,16.9849,58800.0
2013-10-11 10:30:00,35.48,35.48,35.46,35.47,44500.0,16.9849,16.9849,16.9753,16.9801,44500.0
2013-10-11 10:35:00,35.47,35.49,35.46,35.48,41000.0,16.9801,16.9897,16.9753,16.9849,41000.0
2013-10-11 10:40:00,35.47,35.48,35.46,35.47,22700.0,16.9801,16.9849,16.9753,16.9801,22700.0
2013-10-11 10:45:00,35.47,35.49,35.44,35.44,49600.0,16.9801,16.9897,16.9657,16.9657,49600.0
2013-10-11 10:50:00,35.45,35.45,35.42,35.43,56100.0,16.9705,16.9705,16.9562,16.9609,56100.0
2013-10-11 10:55:00,35.42,35.45,35.42,35.45,33200.0,16.9562,16.9705,16.9562,16.9705,33200.0
2013-10-11 11:00:00,35.44,35.45,35.42,35.42,17800.0,16.9657,16.9705,16.9562,16.9562,17800.0
2013-10-11 11:05:00,35.43,35.47,35.42,35.45,43800.0,16.9609,16.9801,16.9562,16.9705,43800.0
2013-10-11 11:10:00,35.45,35.48,35.45,35.45,28100.0,16.9705,16.9849,16.9705,16.9705,28100.0
2013-10-11 11:15:00,35.45,35.45,35.44,35.44,49600.0,16.9705,16.9705,16.9657,16.9657,49600.0
2013-10-11 11:20:00,35.44,35.45,35.35,35.37,123400.0,16.9657,16.9705,16.9226,16.9322,123400.0
2013-10-11 11:25:00,35.37,35.41,35.37,35.39,76800.0,16.9322,16.9514,16.9322,16.9418,76800.0
2013-10-11 11:30:00,35.39,35.47,35.39,35.47,90700.0,16.9418,16.9801,16.9418,16.9801,90700.0
2013-10-11 11:35:00,35.47,35.48,35.46,35.47,57600.0,16.9801,16.9849,16.9753,16.9801,57600.0
2013-10-11 11:40:00,35.47,35.47,35.44,35.44,67000.0,16.9801,16.9801,16.9657,16.9657,67000.0
2013-10-11 11:45:00,35.44,35.44,35.4,35.44,61100.0,16.9657,16.9657,16.9466,16.9657,61100.0
2013-10-11 11:50:00,35.43,35.45,35.43,35.45,63400.0,16.9609,16.9705,16.9609,16.9705,63400.0
2013-10-11 11:55:00,35.44,35.46,35.42,35.42,90200.0,16.9657,16.9753,16.9562,16.9562,90200.0
2013-10-11 12:00:00,35.43,35.45,35.42,35.44,83900.0,16.9609,16.9705,16.9562,16.9657,83900.0
2013-10-11 12:05:00,35.45,35.47,35.43,35.45,90200.0,16.9705,16.9801,16.9609,16.9705,90200.0
2013-10-11 12:10:00,35.45,35.48,35.43,35.47,67400.0,16.9705,16.9849,16.9609,16.9801,67400.0
2013-10-11 12:15:00,35.47,35.49,35.46,35.46,49100.0,16.9801,16.9897,16.9753,16.9753,49100.0
2013-10-11 12:20:00,35.46,35.47,35.44,35.45,49900.0,16.9753,16.9801,16.9657,16.9705,49900.0
2013-10-11 12:25:00,35.45,35.48,35.44,35.44,34000.0,16.9705,16.9849,16.9657,16.9657,34000.0
2013-10-11 12:30:00,35.44,35.45,35.42,35.42,32500.0,16.9657,16.9705,16.9562,16.9562,32500.0
2013-10-11 12:35:00,35.42,35.43,35.41,35.42,30000.0,16.9562,16.9609,16.9514,16.9562,30000.0
2013-10-11 12:40:00,35.42,35.43,35.4,35.43,71100.0,16.9562,16.9609,16.9466,16.9609,71100.0
2013-10-11 12:45:00,35.43,35.44,35.41,35.41,49700.0,16.9609,16.9657,16.9514,16.9514,49700.0
2013-10-11 12:50:00,35.41,35.42,35.4,35.4,23700.0,16.9514,16.9562,16.9466,16.9466,23700.0
2013-10-11 12:55:00,35.41,35.42,35.4,35.41,29000.0,16.9514,16.9562,16.9466,16.9514,29000.0
2013-10-11 13:00:00,35.41,35.42,35.38,35.4,58200.0,16.9514,16.9562,16.937,16.9466,58200.0
2013-10-11 13:05:00,35.4,35.43,35.39,35.42,31400.0,16.9466,16.9609,16.9418,16.9562,31400.0
2013-10-11 13:10:00,35.43,35.43,35.4,35.41,37900.0,16.9609,16.9609,16.9466,16.9514,37900.0
2013-10-11 13:15:00,35.41,35.41,35.36,35.37,32700.0,16.9514,16.9514,16.9274,16.9322,32700.0
2013-10-11 13:20:00,35.36,35.39,35.36,35.39,42100.0,16.9274,16.9418,16.9274,16.9418,42100.0
2013-10-11 13:25:00,35.39,35.41,35.38,35.39,33300.0,16.9418,16.9514,16.937,16.9418,33300.0
2013-10-11 13:30:00,35.4,35.41,35.39,35.41,28400.0,16.9466,16.9514,16.9418,16.9514,28400.0
2013-10-11 13:35:00,35.41,35.42,35.4,35.4,48500.0,16.9514,16.9562,16.9466,16.9466,48500.0
2013-10-11 13:40:00,35.4,35.41,35.38,35.39,39400.0,16.9466,16.9514,16.937,16.9418,39400.0
2013-10-11 13:45:00,35.39,35.4,35.38,35.39,31300.0,16.9418,16.9466,16.937,16.9418,31300.0
2013-10-11 13:50:00,35.4,35.43,35.39,35.42,138500.0,16.9466,16.9609,16.9418,16.9562,138500.0
2013-10-11 13:55:00,35.42,35.43,35.42,35.42,64900.0,16.9562,16.9609,16.9562,16.9562,64900.0
2013-10-11 14:00:00,35.42,35.47,35.42,35.46,63900.0,16.9562,16.9801,16.9562,16.9753,63900.0
2013-10-11 14:05:00,35.47,35.47,35.43,35.43,122900.0,16.9801,16.9801,16.9609,16.9609,122900.0
2013-10-11 14:10:00,35.43,35.44,35.43,35.43,15200.0,16.9609,16.9657,16.9609,16.9609,15200.0
2013-10-11 14:15:00,35.44,35.44,35.43,35.43,56600.0,16.9657,16.9657,16.9609,16.9609,56600.0
2013-10-11 14:20:00,35.44,35.44,35.43,35.43,20700.0,16.9657,16.9657,16.9609,16.9609,20700.0
2013-10-11 14:25:00,35.44,35.44,35.42,35.43,32900.0,16.9657,16.9657,16.9562,16.9609,32900.0
2013-10-11 14:30:00,35.43,35.43,35.42,35.42,39500.0,16.9609,16.9609,16.9562,16.9562,39500.0
2013-10-11 14:35:00,35.43,35.44,35.42,35.44,57000.0,16.9609,16.9657,16.9562,16.9657,57000.0
2013-10-11 14:40:00,35.44,35.47,35.43,35.46,75600.0,16.9657,16.9801,16.9609,16.9753,75600.0
2013-10-11 14:45:00,35.45,35.46,35.44,35.46,30600.0,16.9705,16.9753,16.9657,16.9753,30600.0
2013-10-11 14:50:00,35.46,35.46,35.43,35.44,21700.0,16.9753,16.9753,16.9609,16.9657,21700.0
2013-10-11 14:55:00,35.44,35.45,35.43,35.44,19000.0,16.9657,16.9705,16.9609,16.9657,19000.0
2013-10-11 15:00:00,35.45,35.47,35.43,35.43,46700.0,16.9705,16.9801,16.9609,16.9609,46700.0
2013-10-11 15:05:00,35.44,35.47,35.43,35.47,100500.0,16.9657,16.9801,16.9609,16.9801,100500.0
2013-10-11 15:10:00,35.47,35.48,35.46,35.46,41200.0,16.9801,16.9849,16.9753,16.9753,41200.0
2013-10-11 15:15:00,35.45,35.46,35.44,35.45,29800.0,16.9705,16.9753,16.9657,16.9705,29800.0
2013-10-11 15:20:00,35.44,35.47,35.43,35.46,65000.0,16.9657,16.9801,16.9609,16.9753,65000.0
2013-10-11 15:25:00,35.46,35.48,35.46,35.48,36100.0,16.9753,16.9849,16.9753,16.9849,36100.0
2013-10-11 15:30:00,35.48,35.5,35.47,35.47,100300.0,16.9849,16.9945,16.9801,16.9801,100300.0
2013-10-11 15:35:00,35.48,35.48,35.45,35.46,64600.0,16.9849,16.9849,16.9705,16.9753,64600.0
2013-10-11 15:40:00,35.45,35.47,35.45,35.47,54400.0,16.9705,16.9801,16.9705,16.9801,54400.0
2013-10-11 15:45:00,35.46,35.47,35.44,35.44,91900.0,16.9753,16.9801,16.9657,16.9657,91900.0
2013-10-11 15:50:00,35.45,35.45,35.41,35.45,132400.0,16.9705,16.9705,16.9514,16.9705,132400.0
2013-10-11 15:55:00,35.45,35.54,35.45,35.54,250600.0,16.9705,17.0136,16.9705,17.0136,250600.0
2013-10-14 09:30:00,35.47,35.47,35.33,35.4,132500.0,16.9801,16.9801,16.9131,16.9466,132500.0
2013-10-14 09:35:00,35.4,35.42,35.34,35.37,52800.0,16.9466,16.9562,16.9179,16.9322,52800.0
2013-10-14 09:40:00,35.36,35.37,35.33,35.34,43700.0,16.9274,16.9322,16.9131,16.9179,43700.0
2013-10-14 09:45:00,35.33,35.39,35.33,35.38,44700.0,16.9131,16.9418,16.9131,16.937,44700.0
2013-10-14 09:50:00,35.38,35.41,35.37,35.38,45800.0,16.937,16.9514,16.9322,16.937,45800.0
2013-10-14 09:55:00,35.38,35.41,35.36,35.39,44100.0,16.937,16.9514,16.9274,16.9418,44100.0
2013-10-14 10:00:00,35.39,35.43,35.38,35.42,72500.0,16.9418,16.9609,16.937,16.9562,72500.0
2013-10-14 10:05:00,35.43,35.48,35.42,35.47,46800.0,16.9609,16.9849,16.9562,16.9801,46800.0
2013-10-14 10:10:00,35.47,35.49,35.45,35.48,61100.0,16.9801,16.9897,16.9705,16.9849,61100.0
2013-10-14 10:15:00,35.47,35.48,35.41,35.41,41200.0,16.9801,16.9849,16.9514,16.9514,41200.0
2013-10-14 10:20:00,35.41,35.43,35.39,35.43,35200.0,16.9514,16.9609,16.9418,16.9609,35200.0
2013-10-14 10:25:00,35.42,35.44,35.39,35.44,35900.0,16.9562,16.9657,16.9418,16.9657,35900.0
2013-10-14 10:30:00,35.44,35.44,35.4,35.43,41600.0,16.9657,16.9657,16.9466,16.9609,41600.0
2013-10-14 10:35:00,35.43,35.45,35.42,35.45,28300.0,16.9609,16.9705,16.9562,16.9705,28300.0
2013-10-14 10:40:00,35.45,35.45,35.39,35.4,24000.0,16.9705,16.9705,16.9418,16.9466,24000.0
2013-10-14 10:45:00,35.41,35.44,35.4,35.4,31700.0,16.9514,16.9657,16.9466,16.9466,31700.0
2013-10-14 10:50:00,35.4,35.4,35.33,35.37,115400.0,16.9466,16.9466,16.9131,16.9322,115400.0
2013-10-14 10:55:00,35.37,35.41,35.37,35.4,32500.0,16.9322,16.9514,16.9322,16.9466,32500.0
2013-10-14 11:00:00,35.4,35.41,35.38,35.38,30900.0,16.9466,16.9514,16.937,16.937,30900.0
2013-10-14 11:05:00,35.38,35.41,35.38,35.4,23600.0,16.937,16.9514,16.937,16.9466,23600.0
2013-10-14 11:10:00,35.4,35.43,35.4,35.4,29800.0,16.9466,16.9609,16.9466,16.9466,29800.0
2013-10-14 11:15:00,35.4,35.42,35.39,35.41,31700.0,16.9466,16.9562,16.9418,16.9514,31700.0
2013-10-14 11:20:00,35.41,35.43,35.4,35.42,28000.0,16.9514,16.9609,16.9466,16.9562,28000.0
2013-10-14 11:25:00,35.42,35.45,35.41,35.44,30800.0,16.9562,16.9705,16.9514,16.9657,30800.0
2013-10-14 11:30:00,35.44,35.49,35.43,35.49,56700.0,16.9657,16.9897,16.9609,16.9897,56700.0
2013-10-14 11:35:00,35.48,35.51,35.48,35.49,65600.0,16.9849,16.9992,16.9849,16.9897,65600.0
2013-10-14 11:40:00,35.49,35.5,35.49,35.5,13000.0,16.9897,16.9945,16.9897,16.9945,13000.0
2013-10-14 11:45:00,35.49,35.51,35.49,35.51,23800.0,16.9897,16.9992,16.9897,16.9992,23800.0
2013-10-14 11:50:00,35.5,35.53,35.5,35.53,38900.0,16.9945,17.0088,16.9945,17.0088,38900.0
2013-10-14 11:55:00,35.52,35.55,35.51,35.54,48200.0,17.004,17.0184,16.9992,17.0136,48200.0
2013-10-14 12:00:00,35.54,35.58,35.51,35.56,53700.0,17.0136,17.0327,16.9992,17.0232,53700.0
2013-10-14 12:05:00,35.56,35.57,35.55,35.55,13500.0,17.0232,17.028,17.0184,17.0184,13500.0
2013-10-14 12:10:00,35.56,35.57,35.54,35.54,14400.0,17.0232,17.028,17.0136,17.0136,14400.0
2013-10-14 12:15:00,35.55,35.55,35.53,35.53,20300.0,17.0184,17.0184,17.0088,17.0088,20300.0
2013-10-14 12:20:00,35.54,35.54,35.51,35.52,17700.0,17.0136,17.0136,16.9992,17.004,17700.0
2013-10-14 12:25:00,35.53,35.54,35.51,35.51,21600.0,17.0088,17.0136,16.9992,16.9992,21600.0
2013-10-14 12:30:00,35.51,35.52,35.5,35.51,25500.0,16.9992,17.004,16.9945,16.9992,25500.0
2013-10-14 12:35:00,35.52,35.58,35.52,35.56,28000.0,17.004,17.0327,17.004,17.0232,28000.0
2013-10-14 12:40:00,35.56,35.57,35.54,35.56,35500.0,17.0232,17.028,17.0136,17.0232,35500.0
2013-10-14 12:45:00,35.56,35.57,35.54,35.55,27100.0,17.0232,17.028,17.0136,17.0184,27100.0
2013-10-14 12:50:00,35.56,35.59,35.55,35.57,31200.0,17.0232,17.0375,17.0184,17.028,31200.0
2013-10-14 12:55:00,35.57,35.57,35.54,35.54,20100.0,17.028,17.028,17.0136,17.0136,20100.0
2013-10-14 13:00:00,35.55,35.57,35.53,35.55,27200.0,17.0184,17.028,17.0088,17.0184,27200.0
2013-10-14 13:05:00,35.55,35.59,35.55,35.59,21600.0,17.0184,17.0375,17.0184,17.0375,21600.0
2013-10-14 13:10:00,35.59,35.65,35.58,35.64,52400.0,17.0375,17.0663,17.0327,17.0615,52400.0
2013-10-14 13:15:00,35.63,35.66,35.63,35.64,49800.0,17.0567,17.071,17.0567,17.0615,49800.0
2013-10-14 13:20:00,35.64,35.66,35.63,35.63,29200.0,17.0615,17.071,17.0567,17.0567,29200.0
2013-10-14 13:25:00,35.63,35.64,35.6,35.61,24000.0,17.0567,17.0615,17.0423,17.0471,24000.0
2013-10-14 13:30:00,35.61,35.63,35.59,35.63,26800.0,17.0471,17.0567,17.0375,17.0567,26800.0
2013-10-14 13:35:00,35.63,35.64,35.62,35.63,23900.0,17.0567,17.0615,17.0519,17.0567,23900.0
2013-10-14 13:40:00,35.64,35.68,35.64,35.66,28300.0,17.0615,17.0806,17.0615,17.071,28300.0
2013-10-14 13:45:00,35.66,35.67,35.63,35.64,30100.0,17.071,17.0758,17.0567,17.0615,30100.0
2013-10-14 13:50:00,35.64,35.65,35.62,35.63,18900.0,17.0615,17.0663,17.0519,17.0567,18900.0
2013-10-14 13:55:00,35.62,35.63,35.61,35.62,17200.0,17.0519,17.0567,17.0471,17.0519,17200.0
2013-10-14 14:00:00,35.62,35.66,35.6,35.66,63500.0,17.0519,17.071,17.0423,17.071,63500.0
2013-10-14 14:05:00,35.67,35.7,35.66,35.67,50500.0,17.0758,17.0902,17.071,17.0758,50500.0
2013-10-14 14:10:00,35.68,35.69,35.66,35.66,20700.0,17.0806,17.0854,17.071,17.071,20700.0
2013-10-14 14:15:00,35.67,35.67,35.65,35.66,46800.0,17.0758,17.0758,17.0663,17.071,46800.0
2013-10-14 14:20:00,35.66,35.68,35.65,35.65,22400.0,17.071,17.0806,17.0663,17.0663,22400.0
2013-10-14 14:25:00,35.65,35.68,35.64,35.66,37400.0,17.0663,17.0806,17.0615,17.071,37400.0
2013-10-14 14:30:00,35.67,35.68,35.66,35.67,27300.0,17.0758,17.0806,17.071,17.0758,27300.0
2013-10-14 14:35:00,35.68,35.7,35.67,35.69,30600.0,17.0806,17.0902,17.0758,17.0854,30600.0
2013-10-14 14:40:00,35.7,35.7,35.61,35.65,55700.0,17.0902,17.0902,17.0471,17.0663,55700.0
2013-10-14 14:45:00,35.65,35.69,35.63,35.68,62000.0,17.0663,17.0854,17.0567,17.0806,62000.0
2013-10-14 14:50:00,35.68,35.71,35.68,35.7,48600.0,17.0806,17.095,17.0806,17.0902,48600.0
2013-10-14 14:55:00,35.7,35.72,35.69,35.72,37100.0,17.0902,17.0998,17.0854,17.0998,37100.0
2013-10-14 15:00:00,35.72,35.72,35.67,35.71,49100.0,17.0998,17.0998,17.0758,17.095,49100.0
2013-10-14 15:05:00,35.72,35.77,35.71,35.77,68300.0,17.0998,17.1237,17.095,17.1237,68300.0
2013-10-14 15:10:00,35.77,35.81,35.76,35.8,82200.0,17.1237,17.1429,17.1189,17.1381,82200.0
2013-10-14 15:15:00,35.8,35.81,35.74,35.74,41300.0,17.1381,17.1429,17.1093,17.1093,41300.0
2013-10-14 15:20:00,35.75,35.75,35.71,35.71,59900.0,17.1141,17.1141,17.095,17.095,59900.0
2013-10-14 15:25:00,35.71,35.73,35.71,35.72,61000.0,17.095,17.1046,17.095,17.0998,61000.0
2013-10-14 15:30:00,35.73,35.75,35.72,35.74,80600.0,17.1046,17.1141,17.0998,17.1093,80600.0
2013-10-14 15:35:00,35.74,35.75,35.7,35.7,76200.0,17.1093,17.1141,17.0902,17.0902,76200.0
2013-10-14 15:40:00,35.7,35.72,35.69,35.7,108100.0,17.0902,17.0998,17.0854,17.0902,108100.0
2013-10-14 15:45:00,35.7,35.7,35.63,35.64,199600.0,17.0902,17.0902,17.0567,17.0615,199600.0
2013-10-14 15:50:00,35.64,35.67,35.63,35.67,133600.0,17.0615,17.0758,17.0567,17.0758,133600.0
2013-10-14 15:55:00,35.67,35.76,35.66,35.75,395100.0,17.0758,17.1189,17.071,17.1141,395100.0
2013-10-15 09:30:00,35.63,35.66,35.46,35.49,214600.0,17.0567,17.071,16.9753,16.9897,214600.0
2013-10-15 09:35:00,35.49,35.59,35.49,35.5,87500.0,16.9897,17.0375,16.9897,16.9945,87500.0
2013-10-15 09:40:00,35.5,35.56,35.46,35.54,58100.0,16.9945,17.0232,16.9753,17.0136,58100.0
2013-10-15 09:45:00,35.54,35.57,35.51,35.53,66100.0,17.0136,17.028,16.9992,17.0088,66100.0
2013-10-15 09:50:00,35.52,35.54,35.49,35.49,48100.0,17.004,17.0136,16.9897,16.9897,48100.0
2013-10-15 09:55:00,35.5,35.53,35.49,35.53,47500.0,16.9945,17.0088,16.9897,17.0088,47500.0
2013-10-15 10:00:00,35.53,35.55,35.5,35.53,64200.0,17.0088,17.0184,16.9945,17.0088,64200.0
2013-10-15 10:05:00,35.54,35.54,35.5,35.53,69300.0,17.0136,17.0136,16.9945,17.0088,69300.0
2013-10-15 10:10:00,35.53,35.56,35.5,35.51,75700.0,17.0088,17.0232,16.9945,16.9992,75700.0
2013-10-15 10:15:00,35.51,35.52,35.49,35.51,56800.0,16.9992,17.004,16.9897,16.9992,56800.0
2013-10-15 10:20:00,35.5,35.5,35.44,35.45,90300.0,16.9945,16.9945,16.9657,16.9705,90300.0
2013-10-15 10:25:00,35.45,35.48,35.43,35.48,43900.0,16.9705,16.9849,16.9609,16.9849,43900.0
2013-10-15 10:30:00,35.47,35.48,35.43,35.44,51200.0,16.9801,16.9849,16.9609,16.9657,51200.0
2013-10-15 10:35:00,35.44,35.47,35.44,35.45,34100.0,16.9657,16.9801,16.9657,16.9705,34100.0
2013-10-15 10:40:00,35.45,35.47,35.37,35.38,89400.0,16.9705,16.9801,16.9322,16.937,89400.0
2013-10-15 10:45:00,35.39,35.4,35.35,35.39,117700.0,16.9418,16.9466,16.9226,16.9418,117700.0
2013-10-15 10:50:00,35.39,35.41,35.38,35.39,56400.0,16.9418,16.9514,16.937,16.9418,56400.0
2013-10-15 10:55:00,35.39,35.39,35.35,35.37,41600.0,16.9418,16.9418,16.9226,16.9322,41600.0
2013-10-15 11:00:00,35.37,35.39,35.35,35.37,90300.0,16.9322,16.9418,16.9226,16.9322,90300.0
2013-10-15 11:05:00,35.37,35.38,35.33,35.34,144800.0,16.9322,16.937,16.9131,16.9179,144800.0
2013-10-15 11:10:00,35.34,35.48,35.31,35.45,188200.0,16.9179,16.9849,16.9035,16.9705,188200.0
2013-10-15 11:15:00,35.46,35.48,35.43,35.47,73500.0,16.9753,16.9849,16.9609,16.9801,73500.0
2013-10-15 11:20:00,35.47,35.49,35.46,35.49,63800.0,16.9801,16.9897,16.9753,16.9897,63800.0
2013-10-15 11:25:00,35.49,35.5,35.45,35.45,90100.0,16.9897,16.9945,16.9705,16.9705,90100.0
2013-10-15 11:30:00,35.45,35.46,35.42,35.43,84300.0,16.9705,16.9753,16.9562,16.9609,84300.0
2013-10-15 11:35:00,35.43,35.44,35.4,35.43,73200.0,16.9609,16.9657,16.9466,16.9609,73200.0
2013-10-15 11:40:00,35.43,35.43,35.38,35.4,44000.0,16.9609,16.9609,16.937,16.9466,44000.0
2013-10-15 11:45:00,35.4,35.41,35.37,35.38,42400.0,16.9466,16.9514,16.9322,16.937,42400.0
2013-10-15 11:50:00,35.38,35.4,35.38,35.4,43600.0,16.937,16.9466,16.937,16.9466,43600.0
2013-10-15 11:55:00,35.4,35.41,35.39,35.41,55300.0,16.9466,16.9514,16.9418,16.9514,55300.0
2013-10-15 12:00:00,35.41,35.44,35.39,35.43,67400.0,16.9514,16.9657,16.9418,16.9609,67400.0
2013-10-15 12:05:00,35.42,35.44,35.41,35.44,39200.0,16.9562,16.9657,16.9514,16.9657,39200.0
2013-10-15 12:10:00,35.43,35.47,35.43,35.47,54100.0,16.9609,16.9801,16.9609,16.9801,54100.0
2013-10-15 12:15:00,35.47,35.47,35.43,35.44,39200.0,16.9801,16.9801,16.9609,16.9657,39200.0
2013-10-15 12:20:00,35.45,35.46,35.43,35.46,29600.0,16.9705,16.9753,16.9609,16.9753,29600.0
2013-10-15 12:25:00,35.45,35.45,35.41,35.41,50700.0,16.9705,16.9705,16.9514,16.9514,50700.0
2013-10-15 12:30:00,35.41,35.44,35.4,35.44,28100.0,16.9514,16.9657,16.9466,16.9657,28100.0
2013-10-15 12:35:00,35.44,35.44,35.42,35.42,23300.0,16.9657,16.9657,16.9562,16.9562,23300.0
2013-10-15 12:40:00,35.43,35.44,35.41,35.42,39000.0,16.9609,16.9657,16.9514,16.9562,39000.0
2013-10-15 12:45:00,35.43,35.44,35.42,35.43,29000.0,16.9609,16.9657,16.9562,16.9609,29000.0
2013-10-15 12:50:00,35.42,35.43,35.41,35.42,23300.0,16.9562,16.9609,16.9514,16.9562,23300.0
2013-10-15 12:55:00,35.41,35.42,35.4,35.41,31700.0,16.9514,16.9562,16.9466,16.9514,31700.0
2013-10-15 13:00:00,35.42,35.42,35.4,35.4,44500.0,16.9562,16.9562,16.9466,16.9466,44500.0
2013-10-15 13:05:00,35.4,35.41,35.38,35.39,41200.0,16.9466,16.9514,16.937,16.9418,41200.0
2013-10-15 13:10:00,35.38,35.4,35.38,35.39,38500.0,16.937,16.9466,16.937,16.9418,38500.0
2013-10-15 13:15:00,35.39,35.39,35.37,35.38,35600.0,16.9418,16.9418,16.9322,16.937,35600.0
2013-10-15 13:20:00,35.38,35.38,35.37,35.37,32600.0,16.937,16.937,16.9322,16.9322,32600.0
2013-10-15 13:25:00,35.37,35.38,35.35,35.36,33200.0,16.9322,16.937,16.9226,16.9274,33200.0
2013-10-15 13:30:00,35.35,35.36,35.33,35.34,39200.0,16.9226,16.9274,16.9131,16.9179,39200.0
2013-10-15 13:35:00,35.34,35.36,35.33,35.34,87500.0,16.9179,16.9274,16.9131,16.9179,87500.0
2013-10-15 13:40:00,35.34,35.34,35.32,35.33,52300.0,16.9179,16.9179,16.9083,16.9131,52300.0
2013-10-15 13:45:00,35.33,35.36,35.33,35.36,18500.0,16.9131,16.9274,16.9131,16.9274,18500.0
2013-10-15 13:50:00,35.36,35.37,35.35,35.37,17900.0,16.9274,16.9322,16.9226,16.9322,17900.0
2013-10-15 13:55:00,35.36,35.38,35.36,35.37,35300.0,16.9274,16.937,16.9274,16.9322,35300.0
2013-10-15 14:00:00,35.38,35.41,35.38,35.4,57200.0,16.937,16.9514,16.937,16.9466,57200.0
2013-10-15 14:05:00,35.4,35.41,35.39,35.39,30500.0,16.9466,16.9514,16.9418,16.9418,30500.0
2013-10-15 14:10:00,35.39,35.4,35.38,35.39,63100.0,16.9418,16.9466,16.937,16.9418,63100.0
2013-10-15 14:15:00,35.39,35.41,35.38,35.4,39600.0,16.9418,16.9514,16.937,16.9466,39600.0
2013-10-15 14:20:00,35.41,35.41,35.35,35.35,82700.0,16.9514,16.9514,16.9226,16.9226,82700.0
2013-10-15 14:25:00,35.35,35.38,35.34,35.37,46600.0,16.9226,16.937,16.9179,16.9322,46600.0
2013-10-15 14:30:00,35.36,35.39,35.35,35.38,55400.0,16.9274,16.9418,16.9226,16.937,55400.0
2013-10-15 14:35:00,35.39,35.39,35.29,35.33,154600.0,16.9418,16.9418,16.8939,16.9131,154600.0
2013-10-15 14:40:00,35.33,35.35,35.29,35.34,52000.0,16.9131,16.9226,16.8939,16.9179,52000.0
2013-10-15 14:45:00,35.34,35.34,35.26,35.31,109300.0,16.9179,16.9179,16.8796,16.9035,109300.0
2013-10-15 14:50:00,35.32,35.37,35.31,35.35,116200.0,16.9083,16.9322,16.9035,16.9226,116200.0
2013-10-15 14:55:00,35.34,35.39,35.34,35.39,82000.0,16.9179,16.9418,16.9179,16.9418,82000.0
2013-10-15 15:00:00,35.39,35.4,35.35,35.35,83200.0,16.9418,16.9466,16.9226,16.9226,83200.0
2013-10-15 15:05:00,35.36,35.42,35.34,35.42,91600.0,16.9274,16.9562,16.9179,16.9562,91600.0
2013-10-15 15:10:00,35.41,35.44,35.4,35.42,69300.0,16.9514,16.9657,16.9466,16.9562,69300.0
2013-10-15 15:15:00,35.42,35.43,35.39,35.41,54000.0,16.9562,16.9609,16.9418,16.9514,54000.0
2013-10-15 15:20:00,35.41,35.41,35.37,35.39,67800.0,16.9514,16.9514,16.9322,16.9418,67800.0
2013-10-15 15:25:00,35.39,35.4,35.38,35.4,75000.0,16.9418,16.9466,16.937,16.9466,75000.0
2013-10-15 15:30:00,35.4,35.41,35.36,35.38,72800.0,16.9466,16.9514,16.9274,16.937,72800.0
2013-10-15 15:35:00,35.38,35.38,35.34,35.35,106300.0,16.937,16.937,16.9179,16.9226,106300.0
2013-10-15 15:40:00,35.36,35.37,35.32,35.33,146900.0,16.9274,16.9322,16.9083,16.9131,146900.0
2013-10-15 15:45:00,35.33,35.38,35.33,35.38,152500.0,16.9131,16.937,16.9131,16.937,152500.0
2013-10-15 15:50:00,35.38,35.42,35.36,35.42,295000.0,16.937,16.9562,16.9274,16.9562,295000.0
2013-10-15 15:55:00,35.41,35.43,35.31,35.32,565900.0,16.9514,16.9609,16.9035,16.9083,565900.0
2013-10-16 09:30:00,35.4,35.48,35.35,35.46,195800.0,16.9466,16.9849,16.9226,16.9753,195800.0
2013-10-16 09:35:00,35.46,35.47,35.4,35.43,67600.0,16.9753,16.9801,16.9466,16.9609,67600.0
2013-10-16 09:40:00,35.42,35.45,35.37,35.37,77200.0,16.9562,16.9705,16.9322,16.9322,77200.0
2013-10-16 09:45:00,35.38,35.39,35.34,35.36,84500.0,16.937,16.9418,16.9179,16.9274,84500.0
2013-10-16 09:50:00,35.35,35.46,35.34,35.43,199000.0,16.9226,16.9753,16.9179,16.9609,199000.0
2013-10-16 09:55:00,35.44,35.55,35.4,35.48,213000.0,16.9657,17.0184,16.9466,16.9849,213000.0
2013-10-16 10:00:00,35.47,35.5,35.45,35.48,38500.0,16.9801,16.9945,16.9705,16.9849,38500.0
2013-10-16 10:05:00,35.48,35.49,35.39,35.42,156000.0,16.9849,16.9897,16.9418,16.9562,156000.0
2013-10-16 10:10:00,35.43,35.45,35.38,35.39,106300.0,16.9609,16.9705,16.937,16.9418,106300.0
2013-10-16 10:15:00,35.39,35.46,35.38,35.45,88900.0,16.9418,16.9753,16.937,16.9705,88900.0
2013-10-16 10:20:00,35.45,35.48,35.45,35.46,70700.0,16.9705,16.9849,16.9705,16.9753,70700.0
2013-10-16 10:25:00,35.45,35.45,35.38,35.41,79400.0,16.9705,16.9705,16.937,16.9514,79400.0
2013-10-16 10:30:00,35.42,35.44,35.4,35.4,87000.0,16.9562,16.9657,16.9466,16.9466,87000.0
2013-10-16 10:35:00,35.41,35.41,35.37,35.39,57200.0,16.9514,16.9514,16.9322,16.9418,57200.0
2013-10-16 10:40:00,35.38,35.4,35.36,35.38,35500.0,16.937,16.9466,16.9274,16.937,35500.0
2013-10-16 10:45:00,35.39,35.43,35.36,35.43,96400.0,16.9418,16.9609,16.9274,16.9609,96400.0
2013-10-16 10:50:00,35.42,35.46,35.41,35.45,44500.0,16.9562,16.9753,16.9514,16.9705,44500.0
2013-10-16 10:55:00,35.44,35.52,35.44,35.5,69000.0,16.9657,17.004,16.9657,16.9945,69000.0
2013-10-16 11:00:00,35.5,35.58,35.47,35.58,226900.0,16.9945,17.0327,16.9801,17.0327,226900.0
2013-10-16 11:05:00,35.58,35.58,35.54,35.56,89000.0,17.0327,17.0327,17.0136,17.0232,89000.0
2013-10-16 11:10:00,35.57,35.62,35.56,35.61,66300.0,17.028,17.0519,17.0232,17.0471,66300.0
2013-10-16 11:15:00,35.61,35.62,35.55,35.55,53700.0,17.0471,17.0519,17.0184,17.0184,53700.0
2013-10-16 11:20:00,35.55,35.56,35.52,35.54,28500.0,17.0184,17.0232,17.004,17.0136,28500.0
2013-10-16 11:25:00,35.53,35.55,35.51,35.52,86100.0,17.0088,17.0184,16.9992,17.004,86100.0
2013-10-16 11:30:00,35.51,35.54,35.51,35.53,53000.0,16.9992,17.0136,16.9992,17.0088,53000.0
2013-10-16 11:35:00,35.53,35.59,35.53,35.58,50200.0,17.0088,17.0375,17.0088,17.0327,50200.0
2013-10-16 11:40:00,35.58,35.64,35.57,35.64,57200.0,17.0327,17.0615,17.028,17.0615,57200.0
2013-10-16 11:45:00,35.63,35.64,35.58,35.58,50300.0,17.0567,17.0615,17.0327,17.0327,50300.0
2013-10-16 11:50:00,35.58,35.59,35.56,35.57,53900.0,17.0327,17.0375,17.0232,17.028,53900.0
2013-10-16 11:55:00,35.57,35.59,35.56,35.58,22100.0,17.028,17.0375,17.0232,17.0327,22100.0
2013-10-16 12:00:00,35.57,35.59,35.56,35.59,17200.0,17.028,17.0375,17.0232,17.0375,17200.0
2013-10-16 12:05:00,35.58,35.63,35.58,35.61,59000.0,17.0327,17.0567,17.0327,17.0471,59000.0
2013-10-16 12:10:00,35.62,35.63,35.6,35.62,72800.0,17.0519,17.0567,17.0423,17.0519,72800.0
2013-10-16 12:15:00,35.62,35.64,35.6,35.63,50900.0,17.0519,17.0615,17.0423,17.0567,50900.0
2013-10-16 12:20:00,35.62,35.63,35.57,35.57,49600.0,17.0519,17.0567,17.028,17.028,49600.0
2013-10-16 12:25:00,35.58,35.59,35.49,35.5,81700.0,17.0327,17.0375,16.9897,16.9945,81700.0
2013-10-16 12:30:00,35.51,35.51,35.46,35.48,68100.0,16.9992,16.9992,16.9753,16.9849,68100.0
2013-10-16 12:35:00,35.48,35.52,35.47,35.5,31400.0,16.9849,17.004,16.9801,16.9945,31400.0
2013-10-16 12:40:00,35.5,35.51,35.49,35.5,37300.0,16.9945,16.9992,16.9897,16.9945,37300.0
2013-10-16 12:45:00,35.51,35.52,35.5,35.51,24200.0,16.9992,17.004,16.9945,16.9992,24200.0
2013-10-16 12:50:00,35.5,35.51,35.47,35.48,19200.0,16.9945,16.9992,16.9801,16.9849,19200.0
2013-10-16 12:55:00,35.48,35.49,35.44,35.46,22400.0,16.9849,16.9897,16.9657,16.9753,22400.0
2013-10-16 13:00:00,35.45,35.48,35.45,35.47,39100.0,16.9705,16.9849,16.9705,16.9801,39100.0
2013-10-16 13:05:00,35.47,35.49,35.47,35.49,34100.0,16.9801,16.9897,16.9801,16.9897,34100.0
2013-10-16 13:10:00,35.48,35.51,35.47,35.5,26400.0,16.9849,16.9992,16.9801,16.9945,26400.0
2013-10-16 13:15:00,35.51,35.52,35.5,35.52,34700.0,16.9992,17.004,16.9945,17.004,34700.0
2013-10-16 13:20:00,35.52,35.53,35.51,35.52,59200.0,17.004,17.0088,16.9992,17.004,59200.0
2013-10-16 13:25:00,35.52,35.59,35.51,35.59,48100.0,17.004,17.0375,16.9992,17.0375,48100.0
2013-10-16 13:30:00,35.59,35.59,35.55,35.56,68600.0,17.0375,17.0375,17.0184,17.0232,68600.0
2013-10-16 13:35:00,35.55,35.56,35.54,35.55,45600.0,17.0184,17.0232,17.0136,17.0184,45600.0
2013-10-16 13:40:00,35.55,35.56,35.53,35.54,45300.0,17.0184,17.0232,17.0088,17.0136,45300.0
2013-10-16 13:45:00,35.54,35.54,35.49,35.49,34300.0,17.0136,17.0136,16.9897,16.9897,34300.0
2013-10-16 13:50:00,35.5,35.52,35.5,35.52,31400.0,16.9945,17.004,16.9945,17.004,31400.0
2013-10-16 13:55:00,35.52,35.52,35.45,35.45,62200.0,17.004,17.004,16.9705,16.9705,62200.0
2013-10-16 14:00:00,35.45,35.46,35.44,35.45,88000.0,16.9705,16.9753,16.9657,16.9705,88000.0
2013-10-16 14:05:00,35.45,35.45,35.43,35.45,43000.0,16.9705,16.9705,16.9609,16.9705,43000.0
2013-10-16 14:10:00,35.45,35.46,35.44,35.46,17400.0,16.9705,16.9753,16.9657,16.9753,17400.0
2013-10-16 14:15:00,35.46,35.47,35.43,35.45,60800.0,16.9753,16.9801,16.9609,16.9705,60800.0
2013-10-16 14:20:00,35.44,35.48,35.44,35.47,20600.0,16.9657,16.9849,16.9657,16.9801,20600.0
2013-10-16 14:25:00,35.48,35.48,35.45,35.45,28800.0,16.9849,16.9849,16.9705,16.9705,28800.0
2013-10-16 14:30:00,35.45,35.48,35.44,35.48,41200.0,16.9705,16.9849,16.9657,16.9849,41200.0
2013-10-16 14:35:00,35.48,35.51,35.48,35.51,39400.0,16.9849,16.9992,16.9849,16.9992,39400.0
2013-10-16 14:40:00,35.5,35.51,35.48,35.5,81900.0,16.9945,16.9992,16.9849,16.9945,81900.0
2013-10-16 14:45:00,35.5,35.53,35.5,35.52,84500.0,16.9945,17.0088,16.9945,17.004,84500.0
2013-10-16 14:50:00,35.52,35.53,35.51,35.53,36700.0,17.004,17.0088,16.9992,17.0088,36700.0
2013-10-16 14:55:00,35.52,35.53,35.5,35.51,40500.0,17.004,17.0088,16.9945,16.9992,40500.0
2013-10-16 15:00:00,35.51,35.52,35.51,35.51,19500.0,16.9992,17.004,16.9992,16.9992,19500.0
2013-10-16 15:05:00,35.51,35.55,35.51,35.55,53000.0,16.9992,17.0184,16.9992,17.0184,53000.0
2013-10-16 15:10:00,35.55,35.58,35.54,35.58,120200.0,17.0184,17.0327,17.0136,17.0327,120200.0
2013-10-16 15:15:00,35.58,35.59,35.56,35.59,74100.0,17.0327,17.0375,17.0232,17.0375,74100.0
2013-10-16 15:20:00,35.59,35.59,35.55,35.59,64800.0,17.0375,17.0375,17.0184,17.0375,64800.0
2013-10-16 15:25:00,35.59,35.59,35.55,35.55,51200.0,17.0375,17.0375,17.0184,17.0184,51200.0
2013-10-16 15:30:00,35.55,35.57,35.54,35.57,43800.0,17.0184,17.028,17.0136,17.028,43800.0
2013-10-16 15:35:00,35.57,35.62,35.57,35.61,91400.0,17.028,17.0519,17.028,17.0471,91400.0
2013-10-16 15:40:00,35.61,35.61,35.58,35.61,72800.0,17.0471,17.0471,17.0327,17.0471,72800.0
2013-10-16 15:45:00,35.61,35.69,35.61,35.68,131100.0,17.0471,17.0854,17.0471,17.0806,131100.0
2013-10-16 15:50:00,35.69,35.7,35.61,35.62,205800.0,17.0854,17.0902,17.0471,17.0519,205800.0
2013-10-16 15:55:00,35.62,35.7,35.62,35.69,289300.0,17.0519,17.0902,17.0519,17.0854,289300.0
2013-10-17 09:30:00,35.73,35.76,35.58,35.61,205500.0,17.1046,17.1189,17.0327,17.0471,205500.0
2013-10-17 09:35:00,35.61,35.78,35.6,35.75,331000.0,17.0471,17.1285,17.0423,17.1141,331000.0
2013-10-17 09:40:00,35.76,35.83,35.76,35.8,203300.0,17.1189,17.1524,17.1189,17.1381,203300.0
2013-10-17 09:45:00,35.81,35.87,35.79,35.87,115700.0,17.1429,17.1716,17.1333,17.1716,115700.0
2013-10-17 09:50:00,35.86,35.94,35.86,35.89,123500.0,17.1668,17.2051,17.1668,17.1812,123500.0
2013-10-17 09:55:00,35.89,35.92,35.85,35.86,85600.0,17.1812,17.1955,17.162,17.1668,85600.0
2013-10-17 10:00:00,35.86,35.88,35.82,35.85,66100.0,17.1668,17.1764,17.1476,17.162,66100.0
2013-10-17 10:05:00,35.85,35.95,35.84,35.95,99000.0,17.162,17.2099,17.1572,17.2099,99000.0
2013-10-17 10:10:00,35.95,35.95,35.9,35.91,45100.0,17.2099,17.2099,17.1859,17.1907,45100.0
2013-10-17 10:15:00,35.91,35.92,35.87,35.89,60100.0,17.1907,17.1955,17.1716,17.1812,60100.0
2013-10-17 10:20:00,35.89,35.89,35.86,35.89,74500.0,17.1812,17.1812,17.1668,17.1812,74500.0
2013-10-17 10:25:00,35.88,35.9,35.84,35.84,149600.0,17.1764,17.1859,17.1572,17.1572,149600.0
2013-10-17 10:30:00,35.84,35.85,35.72,35.78,427900.0,17.1572,17.162,17.0998,17.1285,427900.0
2013-10-17 10:35:00,35.77,35.78,35.74,35.77,101100.0,17.1237,17.1285,17.1093,17.1237,101100.0
2013-10-17 10:40:00,35.78,35.8,35.77,35.8,41300.0,17.1285,17.1381,17.1237,17.1381,41300.0
2013-10-17 10:45:00,35.8,35.82,35.75,35.76,72800.0,17.1381,17.1476,17.1141,17.1189,72800.0
2013-10-17 10:50:00,35.77,35.79,35.75,35.75,62000.0,17.1237,17.1333,17.1141,17.1141,62000.0
2013-10-17 10:55:00,35.75,35.77,35.71,35.72,75000.0,17.1141,17.1237,17.095,17.0998,75000.0
2013-10-17 11:00:00,35.73,35.74,35.7,35.72,71700.0,17.1046,17.1093,17.0902,17.0998,71700.0
2013-10-17 11:05:00,35.72,35.73,35.69,35.69,81600.0,17.0998,17.1046,17.0854,17.0854,81600.0
2013-10-17 11:10:00,35.7,35.73,35.69,35.71,73100.0,17.0902,17.1046,17.0854,17.095,73100.0
2013-10-17 11:15:00,35.71,35.72,35.66,35.66,75100.0,17.095,17.0998,17.071,17.071,75100.0
2013-10-17 11:20:00,35.66,35.68,35.62,35.64,70200.0,17.071,17.0806,17.0519,17.0615,70200.0
2013-10-17 11:25:00,35.63,35.64,35.62,35.64,95500.0,17.0567,17.0615,17.0519,17.0615,95500.0
2013-10-17 11:30:00,35.64,35.69,35.62,35.69,102100.0,17.0615,17.0854,17.0519,17.0854,102100.0
2013-10-17 11:35:00,35.69,35.7,35.67,35.68,85300.0,17.0854,17.0902,17.0758,17.0806,85300.0
2013-10-17 11:40:00,35.68,35.69,35.66,35.68,92700.0,17.0806,17.0854,17.071,17.0806,92700.0
2013-10-17 11:45:00,35.68,35.72,35.68,35.71,54100.0,17.0806,17.0998,17.0806,17.095,54100.0
2013-10-17 11:50:00,35.7,35.74,35.7,35.72,75600.0,17.0902,17.1093,17.0902,17.0998,75600.0
2013-10-17 11:55:00,35.71,35.72,35.69,35.7,53900.0,17.095,17.0998,17.0854,17.0902,53900.0
2013-10-17 12:00:00,35.7,35.75,35.7,35.74,62100.0,17.0902,17.1141,17.0902,17.1093,62100.0
2013-10-17 12:05:00,35.75,35.75,35.72,35.75,73800.0,17.1141,17.1141,17.0998,17.1141,73800.0
2013-10-17 12:10:00,35.75,35.75,35.71,35.71,72300.0,17.1141,17.1141,17.095,17.095,72300.0
2013-10-17 12:15:00,35.71,35.76,35.71,35.75,79000.0,17.095,17.1189,17.095,17.1141,79000.0
2013-10-17 12:20:00,35.74,35.75,35.73,35.73,37800.0,17.1093,17.1141,17.1046,17.1046,37800.0
2013-10-17 12:25:00,35.73,35.74,35.72,35.73,53100.0,17.1046,17.1093,17.0998,17.1046,53100.0
2013-10-17 12:30:00,35.73,35.75,35.72,35.73,34800.0,17.1046,17.1141,17.0998,17.1046,34800.0
2013-10-17 12:35:00,35.73,35.74,35.71,35.74,69000.0,17.1046,17.1093,17.095,17.1093,69000.0
2013-10-17 12:40:00,35.73,35.73,35.7,35.71,48200.0,17.1046,17.1046,17.0902,17.095,48200.0
2013-10-17 12:45:00,35.72,35.74,35.7,35.73,58400.0,17.0998,17.1093,17.0902,17.1046,58400.0
2013-10-17 12:50:00,35.74,35.76,35.73,35.74,71900.0,17.1093,17.1189,17.1046,17.1093,71900.0
2013-10-17 12:55:00,35.74,35.75,35.73,35.74,59900.0,17.1093,17.1141,17.1046,17.1093,59900.0
2013-10-17 13:00:00,35.75,35.75,35.69,35.69,83100.0,17.1141,17.1141,17.0854,17.0854,83100.0
2013-10-17 13:05:00,35.69,35.7,35.67,35.68,65600.0,17.0854,17.0902,17.0758,17.0806,65600.0
2013-10-17 13:10:00,35.68,35.7,35.67,35.69,93000.0,17.0806,17.0902,17.0758,17.0854,93000.0
2013-10-17 13:15:00,35.7,35.7,35.66,35.67,54500.0,17.0902,17.0902,17.071,17.0758,54500.0
2013-10-17 13:20:00,35.67,35.68,35.65,35.65,35700.0,17.0758,17.0806,17.0663,17.0663,35700.0
2013-10-17 13:25:00,35.65,35.67,35.65,35.65,47100.0,17.0663,17.0758,17.0663,17.0663,47100.0
2013-10-17 13:30:00,35.66,35.67,35.65,35.67,65600.0,17.071,17.0758,17.0663,17.0758,65600.0
2013-10-17 13:35:00,35.67,35.67,35.65,35.67,37800.0,17.0758,17.0758,17.0663,17.0758,37800.0
2013-10-17 13:40:00,35.67,35.68,35.66,35.68,50900.0,17.0758,17.0806,17.071,17.0806,50900.0
2013-10-17 13:45:00,35.68,35.7,35.67,35.67,43100.0,17.0806,17.0902,17.0758,17.0758,43100.0
2013-10-17 13:50:00,35.67,35.68,35.66,35.67,27400.0,17.0758,17.0806,17.071,17.0758,27400.0
2013-10-17 13:55:00,35.66,35.67,35.65,35.66,28200.0,17.071,17.0758,17.0663,17.071,28200.0
2013-10-17 14:00:00,35.66,35.67,35.64,35.65,48400.0,17.071,17.0758,17.0615,17.0663,48400.0
2013-10-17 14:05:00,35.65,35.65,35.63,35.65,87800.0,17.0663,17.0663,17.0567,17.0663,87800.0
2013-10-17 14:10:00,35.64,35.65,35.62,35.62,116200.0,17.0615,17.0663,17.0519,17.0519,116200.0
2013-10-17 14:15:00,35.62,35.66,35.62,35.64,68500.0,17.0519,17.071,17.0519,17.0615,68500.0
2013-10-17 14:20:00,35.64,35.66,35.63,35.64,96000.0,17.0615,17.071,17.0567,17.0615,96000.0
2013-10-17 14:25:00,35.64,35.64,35.62,35.62,52900.0,17.0615,17.0615,17.0519,17.0519,52900.0
2013-10-17 14:30:00,35.63,35.65,35.62,35.65,79500.0,17.0567,17.0663,17.0519,17.0663,79500.0
2013-10-17 14:35:00,35.65,35.66,35.64,35.66,62400.0,17.0663,17.071,17.0615,17.071,62400.0
2013-10-17 14:40:00,35.66,35.66,35.62,35.62,54600.0,17.071,17.071,17.0519,17.0519,54600.0
2013-10-17 14:45:00,35.63,35.63,35.6,35.62,79100.0,17.0567,17.0567,17.0423,17.0519,79100.0
2013-10-17 14:50:00,35.61,35.63,35.6,35.6,36400.0,17.0471,17.0567,17.0423,17.0423,36400.0
2013-10-17 14:55:00,35.61,35.63,35.6,35.62,64000.0,17.0471,17.0567,17.0423,17.0519,64000.0
2013-10-17 15:00:00,35.63,35.63,35.61,35.62,45800.0,17.0567,17.0567,17.0471,17.0519,45800.0
2013-10-17 15:05:00,35.62,35.64,35.61,35.64,88300.0,17.0519,17.0615,17.0471,17.0615,88300.0
2013-10-17 15:10:00,35.63,35.64,35.62,35.62,77200.0,17.0567,17.0615,17.0519,17.0519,77200.0
2013-10-17 15:15:00,35.62,35.63,35.6,35.61,77700.0,17.0519,17.0567,17.0423,17.0471,77700.0
2013-10-17 15:20:00,35.61,35.61,35.58,35.58,89300.0,17.0471,17.0471,17.0327,17.0327,89300.0
2013-10-17 15:25:00,35.59,35.6,35.58,35.59,151700.0,17.0375,17.0423,17.0327,17.0375,151700.0
2013-10-17 15:30:00,35.59,35.59,35.58,35.59,97200.0,17.0375,17.0375,17.0327,17.0375,97200.0
2013-10-17 15:35:00,35.59,35.63,35.58,35.63,144500.0,17.0375,17.0567,17.0327,17.0567,144500.0
2013-10-17 15:40:00,35.63,35.67,35.62,35.67,176300.0,17.0567,17.0758,17.0519,17.0758,176300.0
2013-10-17 15:45:00,35.67,35.68,35.66,35.68,224200.0,17.0758,17.0806,17.071,17.0806,224200.0
2013-10-17 15:50:00,35.68,35.68,35.62,35.64,297800.0,17.0806,17.0806,17.0519,17.0615,297800.0
2013-10-17 15:55:00,35.65,35.66,35.59,35.61,480300.0,17.0663,17.071,17.0375,17.0471,480300.0
2013-10-18 09:30:00,35.89,35.89,35.62,35.78,950700.0,17.1812,17.1812,17.0519,17.1285,950700.0
2013-10-18 09:35:00,35.78,35.79,35.68,35.77,134200.0,17.1285,17.1333,17.0806,17.1237,134200.0
2013-10-18 09:40:00,35.77,35.91,35.76,35.89,110200.0,17.1237,17.1907,17.1189,17.1812,110200.0
2013-10-18 09:45:00,35.88,35.94,35.88,35.94,117300.0,17.1764,17.2051,17.1764,17.2051,117300.0
2013-10-18 09:50:00,35.93,35.99,35.93,35.98,155700.0,17.2003,17.229,17.2003,17.2242,155700.0
2013-10-18 09:55:00,35.98,35.99,35.92,35.92,105300.0,17.2242,17.229,17.1955,17.1955,105300.0
2013-10-18 10:00:00,35.92,35.93,35.86,35.88,145200.0,17.1955,17.2003,17.1668,17.1764,145200.0
2013-10-18 10:05:00,35.88,35.95,35.87,35.92,78600.0,17.1764,17.2099,17.1716,17.1955,78600.0
2013-10-18 10:10:00,35.92,35.98,35.91,35.97,192000.0,17.1955,17.2242,17.1907,17.2194,192000.0
2013-10-18 10:15:00,35.97,35.98,35.94,35.95,92700.0,17.2194,17.2242,17.2051,17.2099,92700.0
2013-10-18 10:20:00,35.95,35.97,35.94,35.95,86500.0,17.2099,17.2194,17.2051,17.2099,86500.0
2013-10-18 10:25:00,35.96,35.97,35.93,35.94,84200.0,17.2147,17.2194,17.2003,17.2051,84200.0
2013-10-18 10:30:00,35.94,35.94,35.91,35.93,71300.0,17.2051,17.2051,17.1907,17.2003,71300.0
2013-10-18 10:35:00,35.94,35.96,35.93,35.94,84200.0,17.2051,17.2147,17.2003,17.2051,84200.0
2013-10-18 10:40:00,35.93,35.94,35.92,35.93,54000.0,17.2003,17.2051,17.1955,17.2003,54000.0
2013-10-18 10:45:00,35.93,35.96,35.91,35.94,87100.0,17.2003,17.2147,17.1907,17.2051,87100.0
2013-10-18 10:50:00,35.94,35.94,35.91,35.94,49400.0,17.2051,17.2051,17.1907,17.2051,49400.0
2013-10-18 10:55:00,35.94,35.96,35.93,35.95,71400.0,17.2051,17.2147,17.2003,17.2099,71400.0
2013-10-18 11:00:00,35.95,35.96,35.92,35.92,69100.0,17.2099,17.2147,17.1955,17.1955,69100.0
2013-10-18 11:05:00,35.93,35.94,35.92,35.92,32600.0,17.2003,17.2051,17.1955,17.1955,32600.0
2013-10-18 11:10:00,35.92,35.94,35.91,35.91,49500.0,17.1955,17.2051,17.1907,17.1907,49500.0
2013-10-18 11:15:00,35.91,35.92,35.9,35.9,45100.0,17.1907,17.1955,17.1859,17.1859,45100.0
2013-10-18 11:20:00,35.91,35.92,35.88,35.91,37000.0,17.1907,17.1955,17.1764,17.1907,37000.0
2013-10-18 11:25:00,35.9,35.91,35.88,35.89,39100.0,17.1859,17.1907,17.1764,17.1812,39100.0
2013-10-18 11:30:00,35.89,35.89,35.86,35.88,67800.0,17.1812,17.1812,17.1668,17.1764,67800.0
2013-10-18 11:35:00,35.88,35.9,35.88,35.89,39000.0,17.1764,17.1859,17.1764,17.1812,39000.0
2013-10-18 11:40:00,35.9,35.91,35.89,35.91,42700.0,17.1859,17.1907,17.1812,17.1907,42700.0
2013-10-18 11:45:00,35.9,35.91,35.88,35.9,47800.0,17.1859,17.1907,17.1764,17.1859,47800.0
2013-10-18 11:50:00,35.9,35.9,35.87,35.87,30900.0,17.1859,17.1859,17.1716,17.1716,30900.0
2013-10-18 11:55:00,35.87,35.89,35.83,35.83,72400.0,17.1716,17.1812,17.1524,17.1524,72400.0
2013-10-18 12:00:00,35.84,35.87,35.82,35.87,63500.0,17.1572,17.1716,17.1476,17.1716,63500.0
2013-10-18 12:05:00,35.86,35.9,35.86,35.9,48900.0,17.1668,17.1859,17.1668,17.1859,48900.0
2013-10-18 12:10:00,35.89,35.92,35.89,35.92,92700.0,17.1812,17.1955,17.1812,17.1955,92700.0
2013-10-18 12:15:00,35.91,35.93,35.9,35.91,40600.0,17.1907,17.2003,17.1859,17.1907,40600.0
2013-10-18 12:20:00,35.9,35.91,35.88,35.88,34100.0,17.1859,17.1907,17.1764,17.1764,34100.0
2013-10-18 12:25:00,35.88,35.9,35.87,35.88,61500.0,17.1764,17.1859,17.1716,17.1764,61500.0
2013-10-18 12:30:00,35.89,35.9,35.88,35.89,30200.0,17.1812,17.1859,17.1764,17.1812,30200.0
2013-10-18 12:35:00,35.89,35.92,35.88,35.92,40300.0,17.1812,17.1955,17.1764,17.1955,40300.0
2013-10-18 12:40:00,35.92,35.92,35.9,35.91,34900.0,17.1955,17.1955,17.1859,17.1907,34900.0
2013-10-18 12:45:00,35.9,35.92,35.9,35.91,34900.0,17.1859,17.1955,17.1859,17.1907,34900.0
2013-10-18 12:50:00,35.91,35.92,35.87,35.87,85700.0,17.1907,17.1955,17.1716,17.1716,85700.0
2013-10-18 12:55:00,35.88,35.88,35.84,35.84,91200.0,17.1764,17.1764,17.1572,17.1572,91200.0
2013-10-18 13:00:00,35.84,35.91,35.83,35.91,84100.0,17.1572,17.1907,17.1524,17.1907,84100.0
2013-10-18 13:05:00,35.9,35.93,35.9,35.92,40300.0,17.1859,17.2003,17.1859,17.1955,40300.0
2013-10-18 13:10:00,35.91,35.92,35.88,35.89,37400.0,17.1907,17.1955,17.1764,17.1812,37400.0
2013-10-18 13:15:00,35.88,35.9,35.87,35.87,51800.0,17.1764,17.1859,17.1716,17.1716,51800.0
2013-10-18 13:20:00,35.87,35.88,35.86,35.88,46200.0,17.1716,17.1764,17.1668,17.1764,46200.0
2013-10-18 13:25:00,35.87,35.91,35.87,35.9,54800.0,17.1716,17.1907,17.1716,17.1859,54800.0
2013-10-18 13:30:00,35.9,35.9,35.87,35.87,39300.0,17.1859,17.1859,17.1716,17.1716,39300.0
2013-10-18 13:35:00,35.86,35.88,35.86,35.88,31300.0,17.1668,17.1764,17.1668,17.1764,31300.0
2013-10-18 13:40:00,35.87,35.89,35.87,35.89,38000.0,17.1716,17.1812,17.1716,17.1812,38000.0
2013-10-18 13:45:00,35.88,35.89,35.88,35.89,20900.0,17.1764,17.1812,17.1764,17.1812,20900.0
2013-10-18 13:50:00,35.88,35.91,35.88,35.91,57000.0,17.1764,17.1907,17.1764,17.1907,57000.0
2013-10-18 13:55:00,35.91,35.92,35.9,35.91,27300.0,17.1907,17.1955,17.1859,17.1907,27300.0
2013-10-18 14:00:00,35.92,35.92,35.89,35.9,50100.0,17.1955,17.1955,17.1812,17.1859,50100.0
2013-10-18 14:05:00,35.9,35.9,35.87,35.88,39500.0,17.1859,17.1859,17.1716,17.1764,39500.0
2013-10-18 14:10:00,35.88,35.89,35.85,35.85,44200.0,17.1764,17.1812,17.162,17.162,44200.0
2013-10-18 14:15:00,35.85,35.88,35.85,35.88,40800.0,17.162,17.1764,17.162,17.1764,40800.0
2013-10-18 14:20:00,35.88,35.89,35.87,35.89,42600.0,17.1764,17.1812,17.1716,17.1812,42600.0
2013-10-18 14:25:00,35.88,35.89,35.87,35.88,35400.0,17.1764,17.1812,17.1716,17.1764,35400.0
2013-10-18 14:30:00,35.88,35.9,35.88,35.9,32800.0,17.1764,17.1859,17.1764,17.1859,32800.0
2013-10-18 14:35:00,35.89,35.91,35.88,35.89,55000.0,17.1812,17.1907,17.1764,17.1812,55000.0
2013-10-18 14:40:00,35.88,35.89,35.88,35.88,38200.0,17.1764,17.1812,17.1764,17.1764,38200.0
2013-10-18 14:45:00,35.88,35.89,35.87,35.88,28700.0,17.1764,17.1812,17.1716,17.1764,28700.0
2013-10-18 14:50:00,35.87,35.88,35.86,35.86,37000.0,17.1716,17.1764,17.1668,17.1668,37000.0
2013-10-18 14:55:00,35.86,35.86,35.82,35.83,41500.0,17.1668,17.1668,17.1476,17.1524,41500.0
2013-10-18 15:00:00,35.83,35.84,35.81,35.81,40700.0,17.1524,17.1572,17.1429,17.1429,40700.0
2013-10-18 15:05:00,35.81,35.83,35.8,35.83,58100.0,17.1429,17.1524,17.1381,17.1524,58100.0
2013-10-18 15:10:00,35.83,35.84,35.8,35.8,51200.0,17.1524,17.1572,17.1381,17.1381,51200.0
2013-10-18 15:15:00,35.81,35.82,35.79,35.81,58300.0,17.1429,17.1476,17.1333,17.1429,58300.0
2013-10-18 15:20:00,35.82,35.84,35.81,35.82,58900.0,17.1476,17.1572,17.1429,17.1476,58900.0
2013-10-18 15:25:00,35.81,35.83,35.8,35.82,65500.0,17.1429,17.1524,17.1381,17.1476,65500.0
2013-10-18 15:30:00,35.81,35.84,35.8,35.81,73600.0,17.1429,17.1572,17.1381,17.1429,73600.0
2013-10-18 15:35:00,35.81,35.83,35.8,35.8,87800.0,17.1429,17.1524,17.1381,17.1381,87800.0
2013-10-18 15:40:00,35.8,35.84,35.8,35.84,94600.0,17.1381,17.1572,17.1381,17.1572,94600.0
2013-10-18 15:45:00,35.83,35.85,35.82,35.83,171600.0,17.1524,17.162,17.1476,17.1524,171600.0
2013-10-18 15:50:00,35.82,35.84,35.82,35.83,169200.0,17.1476,17.1572,17.1476,17.1524,169200.0
2013-10-18 15:55:00,35.84,35.86,35.83,35.85,370300.0,17.1572,17.1668,17.1524,17.162,370300.0
2013-10-21 09:30:00,35.95,36.0,35.82,35.84,251700.0,17.2099,17.2338,17.1476,17.1572,251700.0
2013-10-21 09:35:00,35.84,35.84,35.77,35.79,52800.0,17.1572,17.1572,17.1237,17.1333,52800.0
2013-10-21 09:40:00,35.79,35.84,35.79,35.81,83300.0,17.1333,17.1572,17.1333,17.1429,83300.0
2013-10-21 09:45:00,35.82,35.85,35.79,35.81,71800.0,17.1476,17.162,17.1333,17.1429,71800.0
2013-10-21 09:50:00,35.81,35.83,35.8,35.8,47400.0,17.1429,17.1524,17.1381,17.1381,47400.0
2013-10-21 09:55:00,35.8,35.82,35.78,35.79,61500.0,17.1381,17.1476,17.1285,17.1333,61500.0
2013-10-21 10:00:00,35.79,35.84,35.79,35.83,58300.0,17.1333,17.1572,17.1333,17.1524,58300.0
2013-10-21 10:05:00,35.84,35.87,35.83,35.83,52500.0,17.1572,17.1716,17.1524,17.1524,52500.0
2013-10-21 10:10:00,35.83,35.87,35.82,35.84,60400.0,17.1524,17.1716,17.1476,17.1572,60400.0
2013-10-21 10:15:00,35.85,35.85,35.8,35.8,86300.0,17.162,17.162,17.1381,17.1381,86300.0
2013-10-21 10:20:00,35.8,35.82,35.78,35.79,67700.0,17.1381,17.1476,17.1285,17.1333,67700.0
2013-10-21 10:25:00,35.8,35.83,35.79,35.8,117600.0,17.1381,17.1524,17.1333,17.1381,117600.0
2013-10-21 10:30:00,35.8,35.85,35.8,35.82,51900.0,17.1381,17.162,17.1381,17.1476,51900.0
2013-10-21 10:35:00,35.82,35.87,35.82,35.86,50500.0,17.1476,17.1716,17.1476,17.1668,50500.0
2013-10-21 10:40:00,35.87,35.88,35.83,35.86,154800.0,17.1716,17.1764,17.1524,17.1668,154800.0
2013-10-21 10:45:00,35.86,35.89,35.86,35.88,45000.0,17.1668,17.1812,17.1668,17.1764,45000.0
2013-10-21 10:50:00,35.89,35.89,35.86,35.86,53900.0,17.1812,17.1812,17.1668,17.1668,53900.0
2013-10-21 10:55:00,35.87,35.9,35.86,35.88,46900.0,17.1716,17.1859,17.1668,17.1764,46900.0
2013-10-21 11:00:00,35.89,35.89,35.85,35.86,30900.0,17.1812,17.1812,17.162,17.1668,30900.0
2013-10-21 11:05:00,35.86,35.88,35.85,35.88,45300.0,17.1668,17.1764,17.162,17.1764,45300.0
2013-10-21 11:10:00,35.87,35.88,35.86,35.88,43500.0,17.1716,17.1764,17.1668,17.1764,43500.0
2013-10-21 11:15:00,35.88,35.89,35.87,35.88,23800.0,17.1764,17.1812,17.1716,17.1764,23800.0
2013-10-21 11:20:00,35.88,35.9,35.88,35.89,24300.0,17.1764,17.1859,17.1764,17.1812,24300.0
2013-10-21 11:25:00,35.89,35.91,35.89,35.9,69100.0,17.1812,17.1907,17.1812,17.1859,69100.0
2013-10-21 11:30:00,35.9,35.91,35.87,35.88,45200.0,17.1859,17.1907,17.1716,17.1764,45200.0
2013-10-21 11:35:00,35.89,35.91,35.88,35.88,36500.0,17.1812,17.1907,17.1764,17.1764,36500.0
2013-10-21 11:40:00,35.88,35.91,35.88,35.89,38500.0,17.1764,17.1907,17.1764,17.1812,38500.0
2013-10-21 11:45:00,35.88,35.91,35.88,35.9,36700.0,17.1764,17.1907,17.1764,17.1859,36700.0
2013-10-21 11:50:00,35.89,35.92,35.89,35.9,59800.0,17.1812,17.1955,17.1812,17.1859,59800.0
2013-10-21 11:55:00,35.91,35.92,35.89,35.89,102600.0,17.1907,17.1955,17.1812,17.1812,102600.0
2013-10-21 12:00:00,35.89,35.91,35.89,35.9,18600.0,17.1812,17.1907,17.1812,17.1859,18600.0
2013-10-21 12:05:00,35.91,35.91,35.89,35.89,24900.0,17.1907,17.1907,17.1812,17.1812,24900.0
2013-10-21 12:10:00,35.89,35.9,35.88,35.9,33300.0,17.1812,17.1859,17.1764,17.1859,33300.0
2013-10-21 12:15:00,35.9,35.9,35.88,35.89,28300.0,17.1859,17.1859,17.1764,17.1812,28300.0
2013-10-21 12:20:00,35.89,35.9,35.88,35.9,19000.0,17.1812,17.1859,17.1764,17.1859,19000.0
2013-10-21 12:25:00,35.89,35.91,35.89,35.89,40200.0,17.1812,17.1907,17.1812,17.1812,40200.0
2013-10-21 12:30:00,35.88,35.9,35.88,35.9,23400.0,17.1764,17.1859,17.1764,17.1859,23400.0
2013-10-21 12:35:00,35.89,35.91,35.89,35.89,28200.0,17.1812,17.1907,17.1812,17.1812,28200.0
2013-10-21 12:40:00,35.9,35.9,35.87,35.89,45200.0,17.1859,17.1859,17.1716,17.1812,45200.0
2013-10-21 12:45:00,35.89,35.9,35.87,35.89,35300.0,17.1812,17.1859,17.1716,17.1812,35300.0
2013-10-21 12:50:00,35.89,35.89,35.87,35.88,23800.0,17.1812,17.1812,17.1716,17.1764,23800.0
2013-10-21 12:55:00,35.88,35.89,35.87,35.89,33900.0,17.1764,17.1812,17.1716,17.1812,33900.0
2013-10-21 13:00:00,35.89,35.9,35.88,35.89,37500.0,17.1812,17.1859,17.1764,17.1812,37500.0
2013-10-21 13:05:00,35.89,35.91,35.89,35.91,55300.0,17.1812,17.1907,17.1812,17.1907,55300.0
2013-10-21 13:10:00,35.9,35.91,35.9,35.91,51900.0,17.1859,17.1907,17.1859,17.1907,51900.0
2013-10-21 13:15:00,35.91,35.91,35.9,35.9,47500.0,17.1907,17.1907,17.1859,17.1859,47500.0
2013-10-21 13:20:00,35.91,35.91,35.89,35.9,41000.0,17.1907,17.1907,17.1812,17.1859,41000.0
2013-10-21 13:25:00,35.91,35.91,35.88,35.88,26400.0,17.1907,17.1907,17.1764,17.1764,26400.0
2013-10-21 13:30:00,35.88,35.9,35.88,35.9,25100.0,17.1764,17.1859,17.1764,17.1859,25100.0
2013-10-21 13:35:00,35.89,35.91,35.89,35.91,44400.0,17.1812,17.1907,17.1812,17.1907,44400.0
2013-10-21 13:40:00,35.9,35.91,35.89,35.9,63300.0,17.1859,17.1907,17.1812,17.1859,63300.0
2013-10-21 13:45:00,35.91,35.91,35.9,35.91,14600.0,17.1907,17.1907,17.1859,17.1907,14600.0
2013-10-21 13:50:00,35.91,35.91,35.9,35.9,21500.0,17.1907,17.1907,17.1859,17.1859,21500.0
2013-10-21 13:55:00,35.9,35.92,35.89,35.92,42500.0,17.1859,17.1955,17.1812,17.1955,42500.0
2013-10-21 14:00:00,35.91,35.92,35.9,35.91,31900.0,17.1907,17.1955,17.1859,17.1907,31900.0
2013-10-21 14:05:00,35.92,35.92,35.9,35.91,19700.0,17.1955,17.1955,17.1859,17.1907,19700.0
2013-10-21 14:10:00,35.91,35.93,35.9,35.92,30500.0,17.1907,17.2003,17.1859,17.1955,30500.0
2013-10-21 14:15:00,35.92,35.93,35.91,35.91,40200.0,17.1955,17.2003,17.1907,17.1907,40200.0
2013-10-21 14:20:00,35.91,35.92,35.88,35.9,48500.0,17.1907,17.1955,17.1764,17.1859,48500.0
2013-10-21 14:25:00,35.9,35.93,35.89,35.92,49600.0,17.1859,17.2003,17.1812,17.1955,49600.0
2013-10-21 14:30:00,35.91,35.91,35.89,35.89,33600.0,17.1907,17.1907,17.1812,17.1812,33600.0
2013-10-21 14:35:00,35.89,35.9,35.87,35.9,26000.0,17.1812,17.1859,17.1716,17.1859,26000.0
2013-10-21 14:40:00,35.9,35.91,35.89,35.9,51400.0,17.1859,17.1907,17.1812,17.1859,51400.0
2013-10-21 14:45:00,35.9,35.9,35.88,35.9,63400.0,17.1859,17.1859,17.1764,17.1859,63400.0
2013-10-21 14:50:00,35.9,35.93,35.89,35.93,45900.0,17.1859,17.2003,17.1812,17.2003,45900.0
2013-10-21 14:55:00,35.92,35.94,35.92,35.92,53800.0,17.1955,17.2051,17.1955,17.1955,53800.0
2013-10-21 15:00:00,35.93,35.94,35.92,35.94,32900.0,17.2003,17.2051,17.1955,17.2051,32900.0
2013-10-21 15:05:00,35.94,35.95,35.93,35.95,51500.0,17.2051,17.2099,17.2003,17.2099,51500.0
2013-10-21 15:10:00,35.94,35.96,35.94,35.96,44600.0,17.2051,17.2147,17.2051,17.2147,44600.0
2013-10-21 15:15:00,35.95,35.98,35.95,35.96,58500.0,17.2099,17.2242,17.2099,17.2147,58500.0
2013-10-21 15:20:00,35.96,35.97,35.95,35.96,51500.0,17.2147,17.2194,17.2099,17.2147,51500.0
2013-10-21 15:25:00,35.95,35.97,35.93,35.94,51900.0,17.2099,17.2194,17.2003,17.2051,51900.0
2013-10-21 15:30:00,35.94,35.98,35.93,35.98,65800.0,17.2051,17.2242,17.2003,17.2242,65800.0
2013-10-21 15:35:00,35.98,35.98,35.95,35.95,91400.0,17.2242,17.2242,17.2099,17.2099,91400.0
2013-10-21 15:40:00,35.95,35.96,35.95,35.95,72900.0,17.2099,17.2147,17.2099,17.2099,72900.0
2013-10-21 15:45:00,35.95,35.99,35.95,35.99,129800.0,17.2099,17.229,17.2099,17.229,129800.0
2013-10-21 15:50:00,35.99,36.0,35.98,36.0,193900.0,17.229,17.2338,17.2242,17.2338,193900.0
2013-10-21 15:55:00,36.0,36.02,35.99,36.02,428600.0,17.2338,17.2434,17.229,17.2434,428600.0
2013-10-22 09:30:00,36.1,36.12,36.0,36.02,310200.0,17.2817,17.2913,17.2338,17.2434,310200.0
2013-10-22 09:35:00,36.03,36.11,35.98,36.01,141500.0,17.2482,17.2865,17.2242,17.2386,141500.0
2013-10-22 09:40:00,36.0,36.05,35.97,36.02,82200.0,17.2338,17.2577,17.2194,17.2434,82200.0
2013-10-22 09:45:00,36.01,36.05,36.0,36.01,96400.0,17.2386,17.2577,17.2338,17.2386,96400.0
2013-10-22 09:50:00,36.01,36.1,36.01,36.08,101400.0,17.2386,17.2817,17.2386,17.2721,101400.0
2013-10-22 09:55:00,36.09,36.16,36.09,36.14,101500.0,17.2769,17.3104,17.2769,17.3008,101500.0
2013-10-22 10:00:00,36.15,36.18,36.13,36.17,98400.0,17.3056,17.32,17.296,17.3152,98400.0
2013-10-22 10:05:00,36.17,36.2,36.16,36.2,108100.0,17.3152,17.3296,17.3104,17.3296,108100.0
2013-10-22 10:10:00,36.2,36.2,36.19,36.19,112800.0,17.3296,17.3296,17.3248,17.3248,112800.0
2013-10-22 10:15:00,36.19,36.28,36.19,36.26,136000.0,17.3248,17.3678,17.3248,17.3583,136000.0
2013-10-22 10:20:00,36.26,36.31,36.25,36.29,119500.0,17.3583,17.3822,17.3535,17.3726,119500.0
2013-10-22 10:25:00,36.29,36.32,36.29,36.31,97000.0,17.3726,17.387,17.3726,17.3822,97000.0
2013-10-22 10:30:00,36.31,36.32,36.27,36.27,64200.0,17.3822,17.387,17.3631,17.3631,64200.0
2013-10-22 10:35:00,36.27,36.31,36.25,36.28,85200.0,17.3631,17.3822,17.3535,17.3678,85200.0
2013-10-22 10:40:00,36.28,36.34,36.27,36.33,150900.0,17.3678,17.3966,17.3631,17.3918,150900.0
2013-10-22 10:45:00,36.33,36.35,36.32,36.33,61400.0,17.3918,17.4014,17.387,17.3918,61400.0
2013-10-22 10:50:00,36.33,36.37,36.32,36.36,103000.0,17.3918,17.4109,17.387,17.4061,103000.0
2013-10-22 10:55:00,36.35,36.36,36.3,36.32,134200.0,17.4014,17.4061,17.3774,17.387,134200.0
2013-10-22 11:00:00,36.33,36.35,36.3,36.31,62700.0,17.3918,17.4014,17.3774,17.3822,62700.0
2013-10-22 11:05:00,36.31,36.32,36.27,36.28,101800.0,17.3822,17.387,17.3631,17.3678,101800.0
2013-10-22 11:10:00,36.28,36.3,36.21,36.23,80600.0,17.3678,17.3774,17.3343,17.3439,80600.0
2013-10-22 11:15:00,36.23,36.23,36.2,36.22,93800.0,17.3439,17.3439,17.3296,17.3391,93800.0
2013-10-22 11:20:00,36.22,36.25,36.21,36.23,126700.0,17.3391,17.3535,17.3343,17.3439,126700.0
2013-10-22 11:25:00,36.22,36.25,36.22,36.25,60300.0,17.3391,17.3535,17.3391,17.3535,60300.0
2013-10-22 11:30:00,36.24,36.27,36.24,36.26,48200.0,17.3487,17.3631,17.3487,17.3583,48200.0
2013-10-22 11:35:00,36.26,36.3,36.26,36.29,65400.0,17.3583,17.3774,17.3583,17.3726,65400.0
2013-10-22 11:40:00,36.29,36.3,36.27,36.29,54000.0,17.3726,17.3774,17.3631,17.3726,54000.0
2013-10-22 11:45:00,36.29,36.32,36.28,36.3,45300.0,17.3726,17.387,17.3678,17.3774,45300.0
2013-10-22 11:50:00,36.3,36.33,36.3,36.3,52800.0,17.3774,17.3918,17.3774,17.3774,52800.0
2013-10-22 11:55:00,36.3,36.34,36.29,36.3,53500.0,17.3774,17.3966,17.3726,17.3774,53500.0
2013-10-22 12:00:00,36.31,36.31,36.28,36.3,47500.0,17.3822,17.3822,17.3678,17.3774,47500.0
2013-10-22 12:05:00,36.3,36.3,36.26,36.27,31100.0,17.3774,17.3774,17.3583,17.3631,31100.0
2013-10-22 12:10:00,36.27,36.28,36.25,36.27,32600.0,17.3631,17.3678,17.3535,17.3631,32600.0
2013-10-22 12:15:00,36.27,36.27,36.25,36.27,33200.0,17.3631,17.3631,17.3535,17.3631,33200.0
2013-10-22 12:20:00,36.27,36.27,36.24,36.24,44700.0,17.3631,17.3631,17.3487,17.3487,44700.0
2013-10-22 12:25:00,36.25,36.26,36.22,36.23,37200.0,17.3535,17.3583,17.3391,17.3439,37200.0
2013-10-22 12:30:00,36.24,36.27,36.22,36.26,42600.0,17.3487,17.3631,17.3391,17.3583,42600.0
2013-10-22 12:35:00,36.26,36.27,36.24,36.26,41300.0,17.3583,17.3631,17.3487,17.3583,41300.0
2013-10-22 12:40:00,36.25,36.27,36.23,36.23,18700.0,17.3535,17.3631,17.3439,17.3439,18700.0
2013-10-22 12:45:00,36.23,36.24,36.21,36.22,44200.0,17.3439,17.3487,17.3343,17.3391,44200.0
2013-10-22 12:50:00,36.22,36.23,36.21,36.23,25100.0,17.3391,17.3439,17.3343,17.3439,25100.0
2013-10-22 12:55:00,36.22,36.26,36.22,36.25,51800.0,17.3391,17.3583,17.3391,17.3535,51800.0
2013-10-22 13:00:00,36.26,36.29,36.24,36.28,68500.0,17.3583,17.3726,17.3487,17.3678,68500.0
2013-10-22 13:05:00,36.28,36.3,36.28,36.29,50200.0,17.3678,17.3774,17.3678,17.3726,50200.0
2013-10-22 13:10:00,36.29,36.33,36.28,36.33,34200.0,17.3726,17.3918,17.3678,17.3918,34200.0
2013-10-22 13:15:00,36.32,36.35,36.32,36.34,39900.0,17.387,17.4014,17.387,17.3966,39900.0
2013-10-22 13:20:00,36.35,36.35,36.31,36.32,29700.0,17.4014,17.4014,17.3822,17.387,29700.0
2013-10-22 13:25:00,36.31,36.32,36.3,36.31,56100.0,17.3822,17.387,17.3774,17.3822,56100.0
2013-10-22 13:30:00,36.31,36.33,36.3,36.33,40500.0,17.3822,17.3918,17.3774,17.3918,40500.0
2013-10-22 13:35:00,36.33,36.33,36.3,36.31,26900.0,17.3918,17.3918,17.3774,17.3822,26900.0
2013-10-22 13:40:00,36.32,36.33,36.3,36.32,41400.0,17.387,17.3918,17.3774,17.387,41400.0
2013-10-22 13:45:00,36.32,36.33,36.3,36.3,38800.0,17.387,17.3918,17.3774,17.3774,38800.0
2013-10-22 13:50:00,36.3,36.32,36.3,36.32,35100.0,17.3774,17.387,17.3774,17.387,35100.0
2013-10-22 13:55:00,36.31,36.34,36.31,36.33,33400.0,17.3822,17.3966,17.3822,17.3918,33400.0
2013-10-22 14:00:00,36.34,36.38,36.32,36.35,88900.0,17.3966,17.4157,17.387,17.4014,88900.0
2013-10-22 14:05:00,36.36,36.37,36.34,36.36,43100.0,17.4061,17.4109,17.3966,17.4061,43100.0
2013-10-22 14:10:00,36.37,36.39,36.36,36.38,52800.0,17.4109,17.4205,17.4061,17.4157,52800.0
2013-10-22 14:15:00,36.39,36.39,36.37,36.38,55300.0,17.4205,17.4205,17.4109,17.4157,55300.0
2013-10-22 14:20:00,36.37,36.4,36.36,36.4,43900.0,17.4109,17.4253,17.4061,17.4253,43900.0
2013-10-22 14:25:00,36.39,36.41,36.38,36.4,55400.0,17.4205,17.4301,17.4157,17.4253,55400.0
2013-10-22 14:30:00,36.4,36.42,36.38,36.42,62000.0,17.4253,17.4349,17.4157,17.4349,62000.0
2013-10-22 14:35:00,36.42,36.44,36.41,36.42,52100.0,17.4349,17.4444,17.4301,17.4349,52100.0
2013-10-22 14:40:00,36.42,36.45,36.42,36.44,78000.0,17.4349,17.4492,17.4349,17.4444,78000.0
2013-10-22 14:45:00,36.44,36.47,36.43,36.45,101000.0,17.4444,17.4588,17.4397,17.4492,101000.0
2013-10-22 14:50:00,36.45,36.45,36.42,36.44,46000.0,17.4492,17.4492,17.4349,17.4444,46000.0
2013-10-22 14:55:00,36.44,36.44,36.42,36.42,69000.0,17.4444,17.4444,17.4349,17.4349,69000.0
2013-10-22 15:00:00,36.43,36.45,36.42,36.44,50000.0,17.4397,17.4492,17.4349,17.4444,50000.0
2013-10-22 15:05:00,36.44,36.44,36.42,36.44,38400.0,17.4444,17.4444,17.4349,17.4444,38400.0
2013-10-22 15:10:00,36.44,36.46,36.42,36.45,47400.0,17.4444,17.454,17.4349,17.4492,47400.0
2013-10-22 15:15:00,36.44,36.45,36.4,36.41,54000.0,17.4444,17.4492,17.4253,17.4301,54000.0
2013-10-22 15:20:00,36.4,36.43,36.4,36.42,45400.0,17.4253,17.4397,17.4253,17.4349,45400.0
2013-10-22 15:25:00,36.42,36.47,36.42,36.45,111700.0,17.4349,17.4588,17.4349,17.4492,111700.0
2013-10-22 15:30:00,36.45,36.45,36.44,36.44,84800.0,17.4492,17.4492,17.4444,17.4444,84800.0
2013-10-22 15:35:00,36.45,36.47,36.44,36.45,97800.0,17.4492,17.4588,17.4444,17.4492,97800.0
2013-10-22 15:40:00,36.45,36.48,36.43,36.45,164500.0,17.4492,17.4636,17.4397,17.4492,164500.0
2013-10-22 15:45:00,36.45,36.46,36.41,36.43,249800.0,17.4492,17.454,17.4301,17.4397,249800.0
2013-10-22 15:50:00,36.43,36.46,36.42,36.44,260600.0,17.4397,17.454,17.4349,17.4444,260600.0
2013-10-22 15:55:00,36.44,36.45,36.41,36.42,480200.0,17.4444,17.4492,17.4301,17.4349,480200.0
2013-10-23 09:30:00,36.29,36.34,36.18,36.18,239700.0,17.3726,17.3966,17.32,17.32,239700.0
2013-10-23 09:35:00,36.19,36.21,36.09,36.21,222400.0,17.3248,17.3343,17.2769,17.3343,222400.0
2013-10-23 09:40:00,36.2,36.23,36.13,36.18,144400.0,17.3296,17.3439,17.296,17.32,144400.0
2013-10-23 09:45:00,36.18,36.25,36.16,36.25,92700.0,17.32,17.3535,17.3104,17.3535,92700.0
2013-10-23 09:50:00,36.24,36.27,36.21,36.21,121500.0,17.3487,17.3631,17.3343,17.3343,121500.0
2013-10-23 09:55:00,36.22,36.25,36.2,36.23,108600.0,17.3391,17.3535,17.3296,17.3439,108600.0
2013-10-23 10:00:00,36.23,36.25,36.18,36.23,99000.0,17.3439,17.3535,17.32,17.3439,99000.0
2013-10-23 10:05:00,36.23,36.25,36.21,36.25,68300.0,17.3439,17.3535,17.3343,17.3535,68300.0
2013-10-23 10:10:00,36.24,36.28,36.21,36.28,74700.0,17.3487,17.3678,17.3343,17.3678,74700.0
2013-10-23 10:15:00,36.28,36.31,36.26,36.27,79300.0,17.3678,17.3822,17.3583,17.3631,79300.0
2013-10-23 10:20:00,36.27,36.31,36.26,36.28,95700.0,17.3631,17.3822,17.3583,17.3678,95700.0
2013-10-23 10:25:00,36.28,36.3,36.25,36.27,129300.0,17.3678,17.3774,17.3535,17.3631,129300.0
2013-10-23 10:30:00,36.26,36.27,36.21,36.23,70200.0,17.3583,17.3631,17.3343,17.3439,70200.0
2013-10-23 10:35:00,36.23,36.26,36.21,36.25,66300.0,17.3439,17.3583,17.3343,17.3535,66300.0
2013-10-23 10:40:00,36.25,36.3,36.24,36.26,64600.0,17.3535,17.3774,17.3487,17.3583,64600.0
2013-10-23 10:45:00,36.26,36.33,36.26,36.32,76700.0,17.3583,17.3918,17.3583,17.387,76700.0
2013-10-23 10:50:00,36.31,36.32,36.22,36.26,150800.0,17.3822,17.387,17.3391,17.3583,150800.0
2013-10-23 10:55:00,36.26,36.33,36.25,36.33,36500.0,17.3583,17.3918,17.3535,17.3918,36500.0
2013-10-23 11:00:00,36.33,36.35,36.32,36.34,52000.0,17.3918,17.4014,17.387,17.3966,52000.0
2013-10-23 11:05:00,36.35,36.35,36.33,36.34,62700.0,17.4014,17.4014,17.3918,17.3966,62700.0
2013-10-23 11:10:00,36.34,36.35,36.33,36.34,36900.0,17.3966,17.4014,17.3918,17.3966,36900.0
2013-10-23 11:15:00,36.35,36.37,36.34,36.36,59100.0,17.4014,17.4109,17.3966,17.4061,59100.0
2013-10-23 11:20:00,36.35,36.43,36.34,36.42,110600.0,17.4014,17.4397,17.3966,17.4349,110600.0
2013-10-23 11:25:00,36.41,36.45,36.4,36.4,90100.0,17.4301,17.4492,17.4253,17.4253,90100.0
2013-10-23 11:30:00,36.41,36.42,36.38,36.39,71200.0,17.4301,17.4349,17.4157,17.4205,71200.0
2013-10-23 11:35:00,36.4,36.44,36.39,36.4,67500.0,17.4253,17.4444,17.4205,17.4253,67500.0
2013-10-23 11:40:00,36.41,36.47,36.41,36.47,145200.0,17.4301,17.4588,17.4301,17.4588,145200.0
2013-10-23 11:45:00,36.47,36.48,36.45,36.45,88100.0,17.4588,17.4636,17.4492,17.4492,88100.0
2013-10-23 11:50:00,36.45,36.47,36.43,36.47,176400.0,17.4492,17.4588,17.4397,17.4588,176400.0
2013-10-23 11:55:00,36.46,36.5,36.46,36.49,99400.0,17.454,17.4732,17.454,17.4684,99400.0
2013-10-23 12:00:00,36.49,36.49,36.43,36.45,93600.0,17.4684,17.4684,17.4397,17.4492,93600.0
2013-10-23 12:05:00,36.45,36.52,36.45,36.52,231900.0,17.4492,17.4827,17.4492,17.4827,231900.0
2013-10-23 12:10:00,36.52,36.53,36.48,36.48,34800.0,17.4827,17.4875,17.4636,17.4636,34800.0
2013-10-23 12:15:00,36.48,36.49,36.44,36.45,45200.0,17.4636,17.4684,17.4444,17.4492,45200.0
2013-10-23 12:20:00,36.44,36.47,36.43,36.47,45900.0,17.4444,17.4588,17.4397,17.4588,45900.0
2013-10-23 12:25:00,36.46,36.52,36.45,36.52,99200.0,17.454,17.4827,17.4492,17.4827,99200.0
2013-10-23 12:30:00,36.51,36.54,36.49,36.53,54900.0,17.478,17.4923,17.4684,17.4875,54900.0
2013-10-23 12:35:00,36.53,36.54,36.46,36.46,68500.0,17.4875,17.4923,17.454,17.454,68500.0
2013-10-23 12:40:00,36.46,36.47,36.42,36.42,61600.0,17.454,17.4588,17.4349,17.4349,61600.0
2013-10-23 12:45:00,36.43,36.43,36.41,36.43,49200.0,17.4397,17.4397,17.4301,17.4397,49200.0
2013-10-23 12:50:00,36.43,36.44,36.41,36.41,35000.0,17.4397,17.4444,17.4301,17.4301,35000.0
2013-10-23 12:55:00,36.4,36.42,36.4,36.42,48400.0,17.4253,17.4349,17.4253,17.4349,48400.0
2013-10-23 13:00:00,36.41,36.43,36.4,36.42,29200.0,17.4301,17.4397,17.4253,17.4349,29200.0
2013-10-23 13:05:00,36.43,36.49,36.42,36.48,92900.0,17.4397,17.4684,17.4349,17.4636,92900.0
2013-10-23 13:10:00,36.49,36.49,36.46,36.49,57000.0,17.4684,17.4684,17.454,17.4684,57000.0
2013-10-23 13:15:00,36.49,36.52,36.48,36.51,27100.0,17.4684,17.4827,17.4636,17.478,27100.0
2013-10-23 13:20:00,36.52,36.52,36.47,36.49,48500.0,17.4827,17.4827,17.4588,17.4684,48500.0
2013-10-23 13:25:00,36.49,36.51,36.48,36.49,90100.0,17.4684,17.478,17.4636,17.4684,90100.0
2013-10-23 13:30:00,36.48,36.49,36.46,36.48,39100.0,17.4636,17.4684,17.454,17.4636,39100.0
2013-10-23 13:35:00,36.47,36.49,36.46,36.46,43500.0,17.4588,17.4684,17.454,17.454,43500.0
2013-10-23 13:40:00,36.47,36.47,36.43,36.43,32500.0,17.4588,17.4588,17.4397,17.4397,32500.0
2013-10-23 13:45:00,36.44,36.44,36.4,36.41,42500.0,17.4444,17.4444,17.4253,17.4301,42500.0
2013-10-23 13:50:00,36.41,36.46,36.41,36.45,34900.0,17.4301,17.454,17.4301,17.4492,34900.0
2013-10-23 13:55:00,36.45,36.46,36.43,36.43,30900.0,17.4492,17.454,17.4397,17.4397,30900.0
2013-10-23 14:00:00,36.43,36.43,36.37,36.37,33700.0,17.4397,17.4397,17.4109,17.4109,33700.0
2013-10-23 14:05:00,36.38,36.38,36.37,36.37,41100.0,17.4157,17.4157,17.4109,17.4109,41100.0
2013-10-23 14:10:00,36.38,36.38,36.3,36.3,272800.0,17.4157,17.4157,17.3774,17.3774,272800.0
2013-10-23 14:15:00,36.31,36.33,36.29,36.32,65500.0,17.3822,17.3918,17.3726,17.387,65500.0
2013-10-23 14:20:00,36.32,36.36,36.31,36.35,26200.0,17.387,17.4061,17.3822,17.4014,26200.0
2013-10-23 14:25:00,36.34,36.36,36.34,36.34,33200.0,17.3966,17.4061,17.3966,17.3966,33200.0
2013-10-23 14:30:00,36.35,36.36,36.33,36.33,58200.0,17.4014,17.4061,17.3918,17.3918,58200.0
2013-10-23 14:35:00,36.33,36.34,36.3,36.32,46800.0,17.3918,17.3966,17.3774,17.387,46800.0
2013-10-23 14:40:00,36.33,36.39,36.31,36.39,50000.0,17.3918,17.4205,17.3822,17.4205,50000.0
2013-10-23 14:45:00,36.39,36.4,36.37,36.4,33000.0,17.4205,17.4253,17.4109,17.4253,33000.0
2013-10-23 14:50:00,36.4,36.4,36.37,36.39,32600.0,17.4253,17.4253,17.4109,17.4205,32600.0
2013-10-23 14:55:00,36.38,36.39,36.37,36.38,27500.0,17.4157,17.4205,17.4109,17.4157,27500.0
2013-10-23 15:00:00,36.38,36.43,36.38,36.43,75300.0,17.4157,17.4397,17.4157,17.4397,75300.0
2013-10-23 15:05:00,36.42,36.43,36.39,36.39,41100.0,17.4349,17.4397,17.4205,17.4205,41100.0
2013-10-23 15:10:00,36.4,36.4,36.37,36.39,69900.0,17.4253,17.4253,17.4109,17.4205,69900.0
2013-10-23 15:15:00,36.38,36.39,36.34,36.34,37700.0,17.4157,17.4205,17.3966,17.3966,37700.0
2013-10-23 15:20:00,36.35,36.38,36.34,36.37,92700.0,17.4014,17.4157,17.3966,17.4109,92700.0
2013-10-23 15:25:00,36.37,36.38,36.36,36.37,76400.0,17.4109,17.4157,17.4061,17.4109,76400.0
2013-10-23 15:30:00,36.37,36.42,36.36,36.41,57800.0,17.4109,17.4349,17.4061,17.4301,57800.0
2013-10-23 15:35:00,36.41,36.42,36.39,36.39,72000.0,17.4301,17.4349,17.4205,17.4205,72000.0
2013-10-23 15:40:00,36.4,36.4,36.37,36.37,70000.0,17.4253,17.4253,17.4109,17.4109,70000.0
2013-10-23 15:45:00,36.38,36.39,36.37,36.38,187100.0,17.4157,17.4205,17.4109,17.4157,187100.0
2013-10-23 15:50:00,36.38,36.39,36.37,36.38,113100.0,17.4157,17.4205,17.4109,17.4157,113100.0
2013-10-23 15:55:00,36.38,36.39,36.38,36.38,230800.0,17.4157,17.4205,17.4157,17.4157,230800.0
2013-10-24 09:30:00,36.7,36.75,36.32,36.33,461700.0,17.5689,17.5928,17.387,17.3918,461700.0
2013-10-24 09:35:00,36.34,36.34,36.19,36.25,274700.0,17.3966,17.3966,17.3248,17.3535,274700.0
2013-10-24 09:40:00,36.25,36.45,36.25,36.34,171300.0,17.3535,17.4492,17.3535,17.3966,171300.0
2013-10-24 09:45:00,36.34,36.38,36.32,36.36,121200.0,17.3966,17.4157,17.387,17.4061,121200.0
2013-10-24 09:50:00,36.36,36.39,36.24,36.25,143500.0,17.4061,17.4205,17.3487,17.3535,143500.0
2013-10-24 09:55:00,36.25,36.26,36.22,36.23,195200.0,17.3535,17.3583,17.3391,17.3439,195200.0
2013-10-24 10:00:00,36.24,36.3,36.22,36.24,227000.0,17.3487,17.3774,17.3391,17.3487,227000.0
2013-10-24 10:05:00,36.25,36.28,36.23,36.24,116800.0,17.3535,17.3678,17.3439,17.3487,116800.0
2013-10-24 10:10:00,36.25,36.25,36.21,36.22,115700.0,17.3535,17.3535,17.3343,17.3391,115700.0
2013-10-24 10:15:00,36.23,36.26,36.21,36.26,142800.0,17.3439,17.3583,17.3343,17.3583,142800.0
2013-10-24 10:20:00,36.26,36.27,36.23,36.23,161600.0,17.3583,17.3631,17.3439,17.3439,161600.0
2013-10-24 10:25:00,36.24,36.31,36.24,36.28,118000.0,17.3487,17.3822,17.3487,17.3678,118000.0
2013-10-24 10:30:00,36.28,36.32,36.26,36.3,110900.0,17.3678,17.387,17.3583,17.3774,110900.0
2013-10-24 10:35:00,36.29,36.32,36.27,36.28,100200.0,17.3726,17.387,17.3631,17.3678,100200.0
2013-10-24 10:40:00,36.28,36.29,36.26,36.29,44300.0,17.3678,17.3726,17.3583,17.3726,44300.0
2013-10-24 10:45:00,36.29,36.29,36.24,36.25,60500.0,17.3726,17.3726,17.3487,17.3535,60500.0
2013-10-24 10:50:00,36.26,36.27,36.25,36.26,59900.0,17.3583,17.3631,17.3535,17.3583,59900.0
2013-10-24 10:55:00,36.27,36.29,36.26,36.27,91800.0,17.3631,17.3726,17.3583,17.3631,91800.0
2013-10-24 11:00:00,36.28,36.29,36.26,36.27,61100.0,17.3678,17.3726,17.3583,17.3631,61100.0
2013-10-24 11:05:00,36.27,36.27,36.25,36.26,42000.0,17.3631,17.3631,17.3535,17.3583,42000.0
2013-10-24 11:10:00,36.27,36.27,36.25,36.27,49200.0,17.3631,17.3631,17.3535,17.3631,49200.0
2013-10-24 11:15:00,36.26,36.28,36.24,36.24,80900.0,17.3583,17.3678,17.3487,17.3487,80900.0
2013-10-24 11:20:00,36.24,36.26,36.24,36.26,64400.0,17.3487,17.3583,17.3487,17.3583,64400.0
2013-10-24 11:25:00,36.26,36.29,36.25,36.28,327000.0,17.3583,17.3726,17.3535,17.3678,327000.0
2013-10-24 11:30:00,36.28,36.3,36.28,36.29,106500.0,17.3678,17.3774,17.3678,17.3726,106500.0
2013-10-24 11:35:00,36.29,36.29,36.26,36.27,89100.0,17.3726,17.3726,17.3583,17.3631,89100.0
2013-10-24 11:40:00,36.27,36.27,36.24,36.25,77600.0,17.3631,17.3631,17.3487,17.3535,77600.0
2013-10-24 11:45:00,36.25,36.25,36.23,36.23,84200.0,17.3535,17.3535,17.3439,17.3439,84200.0
2013-10-24 11:50:00,36.22,36.24,36.22,36.22,77100.0,17.3391,17.3487,17.3391,17.3391,77100.0
2013-10-24 11:55:00,36.23,36.24,36.21,36.22,318200.0,17.3439,17.3487,17.3343,17.3391,318200.0
2013-10-24 12:00:00,36.22,36.24,36.21,36.21,69200.0,17.3391,17.3487,17.3343,17.3343,69200.0
2013-10-24 12:05:00,36.22,36.23,36.21,36.22,77900.0,17.3391,17.3439,17.3343,17.3391,77900.0
2013-10-24 12:10:00,36.22,36.23,36.21,36.22,113300.0,17.3391,17.3439,17.3343,17.3391,113300.0
2013-10-24 12:15:00,36.21,36.23,36.21,36.23,51600.0,17.3343,17.3439,17.3343,17.3439,51600.0
2013-10-24 12:20:00,36.23,36.23,36.21,36.22,52500.0,17.3439,17.3439,17.3343,17.3391,52500.0
2013-10-24 12:25:00,36.22,36.22,36.18,36.18,62100.0,17.3391,17.3391,17.32,17.32,62100.0
2013-10-24 12:30:00,36.19,36.2,36.17,36.18,69400.0,17.3248,17.3296,17.3152,17.32,69400.0
2013-10-24 12:35:00,36.18,36.18,36.16,36.16,33100.0,17.32,17.32,17.3104,17.3104,33100.0
2013-10-24 12:40:00,36.17,36.17,36.16,36.16,35900.0,17.3152,17.3152,17.3104,17.3104,35900.0
2013-10-24 12:45:00,36.16,36.17,36.14,36.15,124300.0,17.3104,17.3152,17.3008,17.3056,124300.0
2013-10-24 12:50:00,36.15,36.16,36.14,36.16,522700.0,17.3056,17.3104,17.3008,17.3104,522700.0
2013-10-24 12:55:00,36.15,36.18,36.15,36.16,395700.0,17.3056,17.32,17.3056,17.3104,395700.0
2013-10-24 13:00:00,36.17,36.18,36.16,36.17,24700.0,17.3152,17.32,17.3104,17.3152,24700.0
2013-10-24 13:05:00,36.18,36.18,36.16,36.18,75300.0,17.32,17.32,17.3104,17.32,75300.0
2013-10-24 13:10:00,36.17,36.18,36.17,36.18,11100.0,17.3152,17.32,17.3152,17.32,11100.0
2013-10-24 13:15:00,36.18,36.18,36.15,36.15,43500.0,17.32,17.32,17.3056,17.3056,43500.0
2013-10-24 13:20:00,36.15,36.17,36.13,36.15,143100.0,17.3056,17.3152,17.296,17.3056,143100.0
2013-10-24 13:25:00,36.15,36.15,36.13,36.14,258300.0,17.3056,17.3056,17.296,17.3008,258300.0
2013-10-24 13:30:00,36.15,36.16,36.14,36.16,47200.0,17.3056,17.3104,17.3008,17.3104,47200.0
2013-10-24 13:35:00,36.15,36.16,36.14,36.15,46200.0,17.3056,17.3104,17.3008,17.3056,46200.0
2013-10-24 13:40:00,36.15,36.16,36.14,36.14,41200.0,17.3056,17.3104,17.3008,17.3008,41200.0
2013-10-24 13:45:00,36.14,36.15,36.13,36.14,29800.0,17.3008,17.3056,17.296,17.3008,29800.0
2013-10-24 13:50:00,36.13,36.14,36.09,36.09,172500.0,17.296,17.3008,17.2769,17.2769,172500.0
2013-10-24 13:55:00,36.09,36.09,35.95,35.96,334100.0,17.2769,17.2769,17.2099,17.2147,334100.0
2013-10-24 14:00:00,35.96,36.0,35.95,35.98,88200.0,17.2147,17.2338,17.2099,17.2242,88200.0
2013-10-24 14:05:00,35.98,35.99,35.91,35.94,120200.0,17.2242,17.229,17.1907,17.2051,120200.0
2013-10-24 14:10:00,35.94,35.95,35.93,35.94,40700.0,17.2051,17.2099,17.2003,17.2051,40700.0
2013-10-24 14:15:00,35.94,36.0,35.94,35.98,58500.0,17.2051,17.2338,17.2051,17.2242,58500.0
2013-10-24 14:20:00,35.99,36.0,35.98,35.98,60900.0,17.229,17.2338,17.2242,17.2242,60900.0
2013-10-24 14:25:00,35.98,35.99,35.93,35.94,76000.0,17.2242,17.229,17.2003,17.2051,76000.0
2013-10-24 14:30:00,35.94,35.95,35.89,35.9,130100.0,17.2051,17.2099,17.1812,17.1859,130100.0
2013-10-24 14:35:00,35.91,35.94,35.89,35.93,76200.0,17.1907,17.2051,17.1812,17.2003,76200.0
2013-10-24 14:40:00,35.94,35.96,35.93,35.96,49600.0,17.2051,17.2147,17.2003,17.2147,49600.0
2013-10-24 14:45:00,35.95,35.96,35.95,35.95,49300.0,17.2099,17.2147,17.2099,17.2099,49300.0
2013-10-24 14:50:00,35.95,35.98,35.95,35.98,72300.0,17.2099,17.2242,17.2099,17.2242,72300.0
2013-10-24 14:55:00,35.98,36.0,35.97,36.0,62800.0,17.2242,17.2338,17.2194,17.2338,62800.0
2013-10-24 15:00:00,36.0,36.03,35.99,36.02,126300.0,17.2338,17.2482,17.229,17.2434,126300.0
2013-10-24 15:05:00,36.03,36.03,36.02,36.02,51100.0,17.2482,17.2482,17.2434,17.2434,51100.0
2013-10-24 15:10:00,36.02,36.03,36.02,36.03,42700.0,17.2434,17.2482,17.2434,17.2482,42700.0
2013-10-24 15:15:00,36.02,36.03,35.97,35.97,132400.0,17.2434,17.2482,17.2194,17.2194,132400.0
2013-10-24 15:20:00,35.98,36.01,35.97,36.01,67800.0,17.2242,17.2386,17.2194,17.2386,67800.0
2013-10-24 15:25:00,36.01,36.01,35.98,36.01,96600.0,17.2386,17.2386,17.2242,17.2386,96600.0
2013-10-24 15:30:00,36.01,36.02,35.99,36.0,89100.0,17.2386,17.2434,17.229,17.2338,89100.0
2013-10-24 15:35:00,36.01,36.03,36.0,36.03,71400.0,17.2386,17.2482,17.2338,17.2482,71400.0
2013-10-24 15:40:00,36.03,36.04,36.02,36.04,136000.0,17.2482,17.253,17.2434,17.253,136000.0
2013-10-24 15:45:00,36.04,36.04,35.97,35.98,788500.0,17.253,17.253,17.2194,17.2242,788500.0
2013-10-24 15:50:00,35.98,36.0,35.96,35.98,453300.0,17.2242,17.2338,17.2147,17.2242,453300.0
2013-10-24 15:55:00,35.99,36.0,35.95,35.96,546500.0,17.229,17.2338,17.2099,17.2147,546500.0
2013-10-25 09:30:00,36.1,36.12,36.0,36.09,265700.0,17.2817,17.2913,17.2338,17.2769,265700.0
2013-10-25 09:35:00,36.09,36.11,36.05,36.08,276100.0,17.2769,17.2865,17.2577,17.2721,276100.0
2013-10-25 09:40:00,36.08,36.08,36.02,36.03,304800.0,17.2721,17.2721,17.2434,17.2482,304800.0
2013-10-25 09:45:00,36.03,36.05,36.01,36.05,163700.0,17.2482,17.2577,17.2386,17.2577,163700.0
2013-10-25 09:50:00,36.05,36.06,36.01,36.01,93400.0,17.2577,17.2625,17.2386,17.2386,93400.0
2013-10-25 09:55:00,36.01,36.05,36.01,36.04,132100.0,17.2386,17.2577,17.2386,17.253,132100.0
2013-10-25 10:00:00,36.04,36.05,36.0,36.02,260800.0,17.253,17.2577,17.2338,17.2434,260800.0
2013-10-25 10:05:00,36.01,36.05,36.01,36.03,191100.0,17.2386,17.2577,17.2386,17.2482,191100.0
2013-10-25 10:10:00,36.04,36.04,35.99,36.01,1246600.0,17.253,17.253,17.229,17.2386,1246600.0
2013-10-25 10:15:00,36.01,36.06,36.0,36.04,259300.0,17.2386,17.2625,17.2338,17.253,259300.0
2013-10-25 10:20:00,36.04,36.06,36.02,36.04,193300.0,17.253,17.2625,17.2434,17.253,193300.0
2013-10-25 10:25:00,36.03,36.05,36.02,36.05,129600.0,17.2482,17.2577,17.2434,17.2577,129600.0
2013-10-25 10:30:00,36.05,36.13,36.04,36.12,854400.0,17.2577,17.296,17.253,17.2913,854400.0
2013-10-25 10:35:00,36.11,36.19,36.11,36.14,117200.0,17.2865,17.3248,17.2865,17.3008,117200.0
2013-10-25 10:40:00,36.15,36.16,36.12,36.15,92900.0,17.3056,17.3104,17.2913,17.3056,92900.0
2013-10-25 10:45:00,36.14,36.15,36.1,36.12,175600.0,17.3008,17.3056,17.2817,17.2913,175600.0
2013-10-25 10:50:00,36.12,36.16,36.12,36.13,147800.0,17.2913,17.3104,17.2913,17.296,147800.0
2013-10-25 10:55:00,36.12,36.18,36.12,36.16,116400.0,17.2913,17.32,17.2913,17.3104,116400.0
2013-10-25 11:00:00,36.16,36.2,36.16,36.2,45900.0,17.3104,17.3296,17.3104,17.3296,45900.0
2013-10-25 11:05:00,36.2,36.22,36.18,36.18,231700.0,17.3296,17.3391,17.32,17.32,231700.0
2013-10-25 11:10:00,36.18,36.21,36.16,36.19,181200.0,17.32,17.3343,17.3104,17.3248,181200.0
2013-10-25 11:15:00,36.19,36.24,36.18,36.19,169400.0,17.3248,17.3487,17.32,17.3248,169400.0
2013-10-25 11:20:00,36.2,36.25,36.2,36.25,235200.0,17.3296,17.3535,17.3296,17.3535,235200.0
2013-10-25 11:25:00,36.24,36.28,36.24,36.28,85800.0,17.3487,17.3678,17.3487,17.3678,85800.0
2013-10-25 11:30:00,36.28,36.32,36.28,36.3,112900.0,17.3678,17.387,17.3678,17.3774,112900.0
2013-10-25 11:35:00,36.31,36.34,36.3,36.32,56600.0,17.3822,17.3966,17.3774,17.387,56600.0
2013-10-25 11:40:00,36.31,36.32,36.3,36.32,117000.0,17.3822,17.387,17.3774,17.387,117000.0
2013-10-25 11:45:00,36.32,36.32,36.31,36.32,25100.0,17.387,17.387,17.3822,17.387,25100.0
2013-10-25 11:50:00,36.32,36.32,36.27,36.27,161500.0,17.387,17.387,17.3631,17.3631,161500.0
2013-10-25 11:55:00,36.27,36.28,36.24,36.25,180500.0,17.3631,17.3678,17.3487,17.3535,180500.0
2013-10-25 12:00:00,36.25,36.29,36.25,36.28,133900.0,17.3535,17.3726,17.3535,17.3678,133900.0
2013-10-25 12:05:00,36.28,36.3,36.26,36.29,71200.0,17.3678,17.3774,17.3583,17.3726,71200.0
2013-10-25 12:10:00,36.3,36.3,36.24,36.25,123500.0,17.3774,17.3774,17.3487,17.3535,123500.0
2013-10-25 12:15:00,36.25,36.27,36.24,36.26,133300.0,17.3535,17.3631,17.3487,17.3583,133300.0
2013-10-25 12:20:00,36.27,36.28,36.26,36.27,58000.0,17.3631,17.3678,17.3583,17.3631,58000.0
2013-10-25 12:25:00,36.27,36.29,36.26,36.28,88700.0,17.3631,17.3726,17.3583,17.3678,88700.0
2013-10-25 12:30:00,36.27,36.28,36.27,36.28,15300.0,17.3631,17.3678,17.3631,17.3678,15300.0
2013-10-25 12:35:00,36.28,36.3,36.27,36.28,56900.0,17.3678,17.3774,17.3631,17.3678,56900.0
2013-10-25 12:40:00,36.29,36.29,36.25,36.27,55700.0,17.3726,17.3726,17.3535,17.3631,55700.0
2013-10-25 12:45:00,36.27,36.28,36.26,36.27,21500.0,17.3631,17.3678,17.3583,17.3631,21500.0
2013-10-25 12:50:00,36.28,36.3,36.27,36.29,46600.0,17.3678,17.3774,17.3631,17.3726,46600.0
2013-10-25 12:55:00,36.3,36.33,36.29,36.32,111300.0,17.3774,17.3918,17.3726,17.387,111300.0
2013-10-25 13:00:00,36.33,36.35,36.29,36.29,67400.0,17.3918,17.4014,17.3726,17.3726,67400.0
2013-10-25 13:05:00,36.29,36.3,36.27,36.29,73800.0,17.3726,17.3774,17.3631,17.3726,73800.0
2013-10-25 13:10:00,36.3,36.31,36.29,36.31,44300.0,17.3774,17.3822,17.3726,17.3822,44300.0
2013-10-25 13:15:00,36.3,36.32,36.29,36.29,45200.0,17.3774,17.387,17.3726,17.3726,45200.0
2013-10-25 13:20:00,36.29,36.29,36.23,36.26,60300.0,17.3726,17.3726,17.3439,17.3583,60300.0
2013-10-25 13:25:00,36.26,36.28,36.25,36.27,28000.0,17.3583,17.3678,17.3535,17.3631,28000.0
2013-10-25 13:30:00,36.27,36.28,36.24,36.26,44500.0,17.3631,17.3678,17.3487,17.3583,44500.0
2013-10-25 13:35:00,36.25,36.28,36.25,36.27,27600.0,17.3535,17.3678,17.3535,17.3631,27600.0
2013-10-25 13:40:00,36.28,36.28,36.22,36.24,88900.0,17.3678,17.3678,17.3391,17.3487,88900.0
2013-10-25 13:45:00,36.23,36.25,36.23,36.24,26400.0,17.3439,17.3535,17.3439,17.3487,26400.0
2013-10-25 13:50:00,36.25,36.28,36.24,36.27,46000.0,17.3535,17.3678,17.3487,17.3631,46000.0
2013-10-25 13:55:00,36.28,36.28,36.23,36.25,47800.0,17.3678,17.3678,17.3439,17.3535,47800.0
2013-10-25 14:00:00,36.24,36.25,36.22,36.22,34700.0,17.3487,17.3535,17.3391,17.3391,34700.0
2013-10-25 14:05:00,36.22,36.26,36.22,36.25,51000.0,17.3391,17.3583,17.3391,17.3535,51000.0
2013-10-25 14:10:00,36.25,36.27,36.23,36.26,51700.0,17.3535,17.3631,17.3439,17.3583,51700.0
2013-10-25 14:15:00,36.27,36.27,36.26,36.27,116900.0,17.3631,17.3631,17.3583,17.3631,116900.0
2013-10-25 14:20:00,36.27,36.28,36.26,36.27,44600.0,17.3631,17.3678,17.3583,17.3631,44600.0
2013-10-25 14:25:00,36.28,36.28,36.26,36.26,76200.0,17.3678,17.3678,17.3583,17.3583,76200.0
2013-10-25 14:30:00,36.27,36.29,36.26,36.28,47200.0,17.3631,17.3726,17.3583,17.3678,47200.0
2013-10-25 14:35:00,36.27,36.29,35.9,36.14,558200.0,17.3631,17.3726,17.1859,17.3008,558200.0
2013-10-25 14:40:00,36.15,36.2,36.14,36.19,102600.0,17.3056,17.3296,17.3008,17.3248,102600.0
2013-10-25 14:45:00,36.2,36.2,36.16,36.2,72000.0,17.3296,17.3296,17.3104,17.3296,72000.0
2013-10-25 14:50:00,36.2,36.23,36.19,36.23,45900.0,17.3296,17.3439,17.3248,17.3439,45900.0
2013-10-25 14:55:00,36.23,36.23,36.21,36.22,73100.0,17.3439,17.3439,17.3343,17.3391,73100.0
2013-10-25 15:00:00,36.23,36.26,36.22,36.25,79400.0,17.3439,17.3583,17.3391,17.3535,79400.0
2013-10-25 15:05:00,36.24,36.25,36.2,36.21,79100.0,17.3487,17.3535,17.3296,17.3343,79100.0
2013-10-25 15:10:00,36.21,36.23,36.2,36.21,113400.0,17.3343,17.3439,17.3296,17.3343,113400.0
2013-10-25 15:15:00,36.21,36.24,36.21,36.23,76900.0,17.3343,17.3487,17.3343,17.3439,76900.0
2013-10-25 15:20:00,36.23,36.24,36.21,36.22,60500.0,17.3439,17.3487,17.3343,17.3391,60500.0
2013-10-25 15:25:00,36.22,36.25,36.21,36.23,183500.0,17.3391,17.3535,17.3343,17.3439,183500.0
2013-10-25 15:30:00,36.23,36.25,36.22,36.25,124500.0,17.3439,17.3535,17.3391,17.3535,124500.0
2013-10-25 15:35:00,36.25,36.27,36.24,36.25,210200.0,17.3535,17.3631,17.3487,17.3535,210200.0
2013-10-25 15:40:00,36.24,36.25,36.23,36.25,355400.0,17.3487,17.3535,17.3439,17.3535,355400.0
2013-10-25 15:45:00,36.25,36.27,36.24,36.24,329100.0,17.3535,17.3631,17.3487,17.3487,329100.0
2013-10-25 15:50:00,36.25,36.27,36.21,36.21,460300.0,17.3535,17.3631,17.3343,17.3343,460300.0
2013-10-25 15:55:00,36.21,36.28,36.2,36.26,457400.0,17.3343,17.3678,17.3296,17.3583,457400.0
2013-10-28 09:30:00,36.27,36.55,36.27,36.53,213800.0,17.3631,17.4971,17.3631,17.4875,213800.0
2013-10-28 09:35:00,36.52,36.58,36.44,36.52,164200.0,17.4827,17.5115,17.4444,17.4827,164200.0
2013-10-28 09:40:00,36.52,36.57,36.46,36.54,83300.0,17.4827,17.5067,17.454,17.4923,83300.0
2013-10-28 09:45:00,36.55,36.59,36.49,36.55,118800.0,17.4971,17.5163,17.4684,17.4971,118800.0
2013-10-28 09:50:00,36.55,36.68,36.54,36.61,128300.0,17.4971,17.5593,17.4923,17.5258,128300.0
2013-10-28 09:55:00,36.61,36.69,36.57,36.57,129300.0,17.5258,17.5641,17.5067,17.5067,129300.0
2013-10-28 10:00:00,36.57,36.66,36.56,36.65,115200.0,17.5067,17.5498,17.5019,17.545,115200.0
2013-10-28 10:05:00,36.66,36.7,36.66,36.68,141000.0,17.5498,17.5689,17.5498,17.5593,141000.0
2013-10-28 10:10:00,36.67,36.77,36.67,36.76,228500.0,17.5545,17.6024,17.5545,17.5976,228500.0
2013-10-28 10:15:00,36.77,36.78,36.74,36.76,107400.0,17.6024,17.6072,17.5881,17.5976,107400.0
2013-10-28 10:20:00,36.75,36.8,36.75,36.75,168400.0,17.5928,17.6168,17.5928,17.5928,168400.0
2013-10-28 10:25:00,36.75,36.79,36.74,36.79,92800.0,17.5928,17.612,17.5881,17.612,92800.0
2013-10-28 10:30:00,36.79,36.8,36.78,36.8,74800.0,17.612,17.6168,17.6072,17.6168,74800.0
2013-10-28 10:35:00,36.8,36.8,36.76,36.76,102000.0,17.6168,17.6168,17.5976,17.5976,102000.0
2013-10-28 10:40:00,36.76,36.78,36.74,36.76,93300.0,17.5976,17.6072,17.5881,17.5976,93300.0
2013-10-28 10:45:00,36.76,36.78,36.69,36.7,64000.0,17.5976,17.6072,17.5641,17.5689,64000.0
2013-10-28 10:50:00,36.7,36.71,36.66,36.67,66600.0,17.5689,17.5737,17.5498,17.5545,66600.0
2013-10-28 10:55:00,36.68,36.74,36.67,36.74,75000.0,17.5593,17.5881,17.5545,17.5881,75000.0
2013-10-28 11:00:00,36.73,36.74,36.71,36.73,65100.0,17.5833,17.5881,17.5737,17.5833,65100.0
2013-10-28 11:05:00,36.74,36.74,36.66,36.67,76600.0,17.5881,17.5881,17.5498,17.5545,76600.0
2013-10-28 11:10:00,36.68,36.69,36.67,36.69,46300.0,17.5593,17.5641,17.5545,17.5641,46300.0
2013-10-28 11:15:00,36.69,36.72,36.68,36.71,66400.0,17.5641,17.5785,17.5593,17.5737,66400.0
2013-10-28 11:20:00,36.72,36.73,36.67,36.7,75300.0,17.5785,17.5833,17.5545,17.5689,75300.0
2013-10-28 11:25:00,36.69,36.74,36.69,36.71,101200.0,17.5641,17.5881,17.5641,17.5737,101200.0
2013-10-28 11:30:00,36.71,36.74,36.68,36.74,83200.0,17.5737,17.5881,17.5593,17.5881,83200.0
2013-10-28 11:35:00,36.74,36.75,36.72,36.75,66100.0,17.5881,17.5928,17.5785,17.5928,66100.0
2013-10-28 11:40:00,36.74,36.75,36.71,36.72,103500.0,17.5881,17.5928,17.5737,17.5785,103500.0
2013-10-28 11:45:00,36.72,36.77,36.72,36.76,44500.0,17.5785,17.6024,17.5785,17.5976,44500.0
2013-10-28 11:50:00,36.77,36.79,36.76,36.77,69100.0,17.6024,17.612,17.5976,17.6024,69100.0
2013-10-28 11:55:00,36.77,36.79,36.76,36.79,40200.0,17.6024,17.612,17.5976,17.612,40200.0
2013-10-28 12:00:00,36.79,36.79,36.77,36.79,36500.0,17.612,17.612,17.6024,17.612,36500.0
2013-10-28 12:05:00,36.78,36.8,36.78,36.8,85300.0,17.6072,17.6168,17.6072,17.6168,85300.0
2013-10-28 12:10:00,36.8,36.83,36.78,36.78,184700.0,17.6168,17.6311,17.6072,17.6072,184700.0
2013-10-28 12:15:00,36.79,36.8,36.76,36.8,50100.0,17.612,17.6168,17.5976,17.6168,50100.0
2013-10-28 12:20:00,36.8,36.8,36.75,36.75,35100.0,17.6168,17.6168,17.5928,17.5928,35100.0
2013-10-28 12:25:00,36.76,36.78,36.71,36.73,74100.0,17.5976,17.6072,17.5737,17.5833,74100.0
2013-10-28 12:30:00,36.73,36.74,36.66,36.69,61500.0,17.5833,17.5881,17.5498,17.5641,61500.0
2013-10-28 12:35:00,36.69,36.71,36.68,36.68,33200.0,17.5641,17.5737,17.5593,17.5593,33200.0
2013-10-28 12:40:00,36.68,36.7,36.68,36.68,39200.0,17.5593,17.5689,17.5593,17.5593,39200.0
2013-10-28 12:45:00,36.68,36.72,36.67,36.67,74800.0,17.5593,17.5785,17.5545,17.5545,74800.0
2013-10-28 12:50:00,36.68,36.7,36.66,36.68,110000.0,17.5593,17.5689,17.5498,17.5593,110000.0
2013-10-28 12:55:00,36.69,36.69,36.66,36.66,53600.0,17.5641,17.5641,17.5498,17.5498,53600.0
2013-10-28 13:00:00,36.66,36.68,36.65,36.66,67900.0,17.5498,17.5593,17.545,17.5498,67900.0
2013-10-28 13:05:00,36.66,36.66,36.62,36.62,43900.0,17.5498,17.5498,17.5306,17.5306,43900.0
2013-10-28 13:10:00,36.62,36.65,36.61,36.65,43900.0,17.5306,17.545,17.5258,17.545,43900.0
2013-10-28 13:15:00,36.65,36.69,36.65,36.69,47800.0,17.545,17.5641,17.545,17.5641,47800.0
2013-10-28 13:20:00,36.69,36.71,36.68,36.7,32700.0,17.5641,17.5737,17.5593,17.5689,32700.0
2013-10-28 13:25:00,36.7,36.71,36.68,36.7,38800.0,17.5689,17.5737,17.5593,17.5689,38800.0
2013-10-28 13:30:00,36.7,36.71,36.68,36.7,24700.0,17.5689,17.5737,17.5593,17.5689,24700.0
2013-10-28 13:35:00,36.7,36.73,36.7,36.72,35400.0,17.5689,17.5833,17.5689,17.5785,35400.0
2013-10-28 13:40:00,36.73,36.75,36.72,36.72,49900.0,17.5833,17.5928,17.5785,17.5785,49900.0
2013-10-28 13:45:00,36.72,36.79,36.72,36.78,98500.0,17.5785,17.612,17.5785,17.6072,98500.0
2013-10-28 13:50:00,36.78,36.79,36.75,36.76,60000.0,17.6072,17.612,17.5928,17.5976,60000.0
2013-10-28 13:55:00,36.75,36.76,36.73,36.74,27400.0,17.5928,17.5976,17.5833,17.5881,27400.0
2013-10-28 14:00:00,36.73,36.79,36.73,36.78,52800.0,17.5833,17.612,17.5833,17.6072,52800.0
2013-10-28 14:05:00,36.79,36.82,36.79,36.82,71300.0,17.612,17.6264,17.612,17.6264,71300.0
2013-10-28 14:10:00,36.82,36.83,36.81,36.82,77000.0,17.6264,17.6311,17.6216,17.6264,77000.0
2013-10-28 14:15:00,36.82,36.83,36.81,36.83,48200.0,17.6264,17.6311,17.6216,17.6311,48200.0
2013-10-28 14:20:00,36.83,36.88,36.82,36.86,68300.0,17.6311,17.6551,17.6264,17.6455,68300.0
2013-10-28 14:25:00,36.85,36.9,36.85,36.88,103300.0,17.6407,17.6647,17.6407,17.6551,103300.0
2013-10-28 14:30:00,36.88,36.88,36.86,36.87,60300.0,17.6551,17.6551,17.6455,17.6503,60300.0
2013-10-28 14:35:00,36.87,36.9,36.87,36.9,130000.0,17.6503,17.6647,17.6503,17.6647,130000.0
2013-10-28 14:40:00,36.9,36.94,36.89,36.93,78400.0,17.6647,17.6838,17.6599,17.679,78400.0
2013-10-28 14:45:00,36.94,36.94,36.9,36.91,99300.0,17.6838,17.6838,17.6647,17.6694,99300.0
2013-10-28 14:50:00,36.92,36.92,36.87,36.88,71900.0,17.6742,17.6742,17.6503,17.6551,71900.0
2013-10-28 14:55:00,36.87,36.88,36.87,36.88,29600.0,17.6503,17.6551,17.6503,17.6551,29600.0
2013-10-28 15:00:00,36.87,36.88,36.83,36.83,68300.0,17.6503,17.6551,17.6311,17.6311,68300.0
2013-10-28 15:05:00,36.84,36.84,36.83,36.83,30800.0,17.6359,17.6359,17.6311,17.6311,30800.0
2013-10-28 15:10:00,36.84,36.86,36.83,36.84,101300.0,17.6359,17.6455,17.6311,17.6359,101300.0
2013-10-28 15:15:00,36.84,36.84,36.8,36.81,56300.0,17.6359,17.6359,17.6168,17.6216,56300.0
2013-10-28 15:20:00,36.8,36.83,36.8,36.83,58300.0,17.6168,17.6311,17.6168,17.6311,58300.0
2013-10-28 15:25:00,36.83,36.83,36.8,36.81,63200.0,17.6311,17.6311,17.6168,17.6216,63200.0
2013-10-28 15:30:00,36.81,36.82,36.76,36.8,101800.0,17.6216,17.6264,17.5976,17.6168,101800.0
2013-10-28 15:35:00,36.8,36.82,36.79,36.81,150700.0,17.6168,17.6264,17.612,17.6216,150700.0
2013-10-28 15:40:00,36.82,36.82,36.78,36.78,160900.0,17.6264,17.6264,17.6072,17.6072,160900.0
2013-10-28 15:45:00,36.78,36.8,36.75,36.76,230900.0,17.6072,17.6168,17.5928,17.5976,230900.0
2013-10-28 15:50:00,36.76,36.8,36.74,36.74,269800.0,17.5976,17.6168,17.5881,17.5881,269800.0
2013-10-28 15:55:00,36.74,36.83,36.73,36.81,558700.0,17.5881,17.6311,17.5833,17.6216,558700.0
2013-10-29 09:30:00,36.89,37.0,36.85,36.93,190200.0,17.6599,17.7125,17.6407,17.679,190200.0
2013-10-29 09:35:00,36.94,36.97,36.91,36.95,86400.0,17.6838,17.6982,17.6694,17.6886,86400.0
2013-10-29 09:40:00,36.95,36.99,36.94,36.95,59400.0,17.6886,17.7077,17.6838,17.6886,59400.0
2013-10-29 09:45:00,36.95,37.0,36.94,36.98,102000.0,17.6886,17.7125,17.6838,17.703,102000.0
2013-10-29 09:50:00,36.99,37.0,36.95,36.98,73500.0,17.7077,17.7125,17.6886,17.703,73500.0
2013-10-29 09:55:00,37.0,37.09,36.99,37.09,235000.0,17.7125,17.7556,17.7077,17.7556,235000.0
2013-10-29 10:00:00,37.09,37.1,37.02,37.07,135500.0,17.7556,17.7604,17.7221,17.746,135500.0
2013-10-29 10:05:00,37.08,37.08,37.05,37.06,90500.0,17.7508,17.7508,17.7365,17.7412,90500.0
2013-10-29 10:10:00,37.06,37.11,37.05,37.11,149800.0,17.7412,17.7652,17.7365,17.7652,149800.0
2013-10-29 10:15:00,37.1,37.13,37.05,37.08,97400.0,17.7604,17.7748,17.7365,17.7508,97400.0
2013-10-29 10:20:00,37.08,37.14,37.07,37.14,98300.0,17.7508,17.7795,17.746,17.7795,98300.0
2013-10-29 10:25:00,37.14,37.18,37.14,37.16,136200.0,17.7795,17.7987,17.7795,17.7891,136200.0
2013-10-29 10:30:00,37.16,37.19,37.15,37.18,102700.0,17.7891,17.8035,17.7843,17.7987,102700.0
2013-10-29 10:35:00,37.19,37.2,37.16,37.18,59500.0,17.8035,17.8083,17.7891,17.7987,59500.0
2013-10-29 10:40:00,37.17,37.19,37.16,37.18,85700.0,17.7939,17.8035,17.7891,17.7987,85700.0
2013-10-29 10:45:00,37.2,37.21,37.16,37.21,84300.0,17.8083,17.8131,17.7891,17.8131,84300.0
2013-10-29 10:50:00,37.2,37.22,37.18,37.19,74300.0,17.8083,17.8178,17.7987,17.8035,74300.0
2013-10-29 10:55:00,37.18,37.2,37.17,37.19,51400.0,17.7987,17.8083,17.7939,17.8035,51400.0
2013-10-29 11:00:00,37.18,37.22,37.18,37.21,88300.0,17.7987,17.8178,17.7987,17.8131,88300.0
2013-10-29 11:05:00,37.22,37.22,37.19,37.21,79400.0,17.8178,17.8178,17.8035,17.8131,79400.0
2013-10-29 11:10:00,37.22,37.25,37.22,37.25,71800.0,17.8178,17.8322,17.8178,17.8322,71800.0
2013-10-29 11:15:00,37.24,37.27,37.24,37.26,115600.0,17.8274,17.8418,17.8274,17.837,115600.0
2013-10-29 11:20:00,37.27,37.27,37.24,37.25,62000.0,17.8418,17.8418,17.8274,17.8322,62000.0
2013-10-29 11:25:00,37.26,37.26,37.24,37.25,80000.0,17.837,17.837,17.8274,17.8322,80000.0
2013-10-29 11:30:00,37.24,37.33,37.24,37.29,321500.0,17.8274,17.8705,17.8274,17.8514,321500.0
2013-10-29 11:35:00,37.3,37.33,37.28,37.33,108000.0,17.8561,17.8705,17.8466,17.8705,108000.0
2013-10-29 11:40:00,37.33,37.33,37.31,37.32,89800.0,17.8705,17.8705,17.8609,17.8657,89800.0
2013-10-29 11:45:00,37.32,37.4,37.32,37.38,138700.0,17.8657,17.904,17.8657,17.8944,138700.0
2013-10-29 11:50:00,37.39,37.44,37.39,37.43,312600.0,17.8992,17.9232,17.8992,17.9184,312600.0
2013-10-29 11:55:00,37.44,37.44,37.41,37.43,98700.0,17.9232,17.9232,17.9088,17.9184,98700.0
2013-10-29 12:00:00,37.43,37.45,37.42,37.44,261100.0,17.9184,17.9279,17.9136,17.9232,261100.0
2013-10-29 12:05:00,37.43,37.46,37.41,37.44,105400.0,17.9184,17.9327,17.9088,17.9232,105400.0
2013-10-29 12:10:00,37.43,37.44,37.39,37.4,42300.0,17.9184,17.9232,17.8992,17.904,42300.0
2013-10-29 12:15:00,37.4,37.42,37.38,37.41,194300.0,17.904,17.9136,17.8944,17.9088,194300.0
2013-10-29 12:20:00,37.41,37.46,37.41,37.43,87000.0,17.9088,17.9327,17.9088,17.9184,87000.0
2013-10-29 12:25:00,37.42,37.43,37.38,37.41,50700.0,17.9136,17.9184,17.8944,17.9088,50700.0
2013-10-29 12:30:00,37.41,37.43,37.38,37.43,91600.0,17.9088,17.9184,17.8944,17.9184,91600.0
2013-10-29 12:35:00,37.42,37.43,37.4,37.4,40300.0,17.9136,17.9184,17.904,17.904,40300.0
2013-10-29 12:40:00,37.4,37.41,37.38,37.4,46000.0,17.904,17.9088,17.8944,17.904,46000.0
2013-10-29 12:45:00,37.39,37.4,37.38,37.38,38900.0,17.8992,17.904,17.8944,17.8944,38900.0
2013-10-29 12:50:00,37.38,37.39,37.38,37.38,31500.0,17.8944,17.8992,17.8944,17.8944,31500.0
2013-10-29 12:55:00,37.38,37.4,37.38,37.39,59400.0,17.8944,17.904,17.8944,17.8992,59400.0
2013-10-29 13:00:00,37.39,37.42,37.39,37.4,62400.0,17.8992,17.9136,17.8992,17.904,62400.0
2013-10-29 13:05:00,37.41,37.42,37.39,37.39,40400.0,17.9088,17.9136,17.8992,17.8992,40400.0
2013-10-29 13:10:00,37.39,37.4,37.37,37.38,78900.0,17.8992,17.904,17.8897,17.8944,78900.0
2013-10-29 13:15:00,37.39,37.42,37.38,37.42,76400.0,17.8992,17.9136,17.8944,17.9136,76400.0
2013-10-29 13:20:00,37.41,37.42,37.38,37.38,47700.0,17.9088,17.9136,17.8944,17.8944,47700.0
2013-10-29 13:25:00,37.39,37.4,37.38,37.39,43600.0,17.8992,17.904,17.8944,17.8992,43600.0
2013-10-29 13:30:00,37.4,37.4,37.39,37.39,30100.0,17.904,17.904,17.8992,17.8992,30100.0
2013-10-29 13:35:00,37.4,37.43,37.39,37.41,81500.0,17.904,17.9184,17.8992,17.9088,81500.0
2013-10-29 13:40:00,37.41,37.41,37.4,37.4,54100.0,17.9088,17.9088,17.904,17.904,54100.0
2013-10-29 13:45:00,37.41,37.43,37.4,37.42,94400.0,17.9088,17.9184,17.904,17.9136,94400.0
2013-10-29 13:50:00,37.41,37.43,37.41,37.43,43900.0,17.9088,17.9184,17.9088,17.9184,43900.0
2013-10-29 13:55:00,37.43,37.43,37.41,37.43,77900.0,17.9184,17.9184,17.9088,17.9184,77900.0
2013-10-29 14:00:00,37.42,37.46,37.42,37.44,66400.0,17.9136,17.9327,17.9136,17.9232,66400.0
2013-10-29 14:05:00,37.44,37.45,37.43,37.44,47600.0,17.9232,17.9279,17.9184,17.9232,47600.0
2013-10-29 14:10:00,37.43,37.44,37.4,37.41,73100.0,17.9184,17.9232,17.904,17.9088,73100.0
2013-10-29 14:15:00,37.41,37.44,37.4,37.43,55800.0,17.9088,17.9232,17.904,17.9184,55800.0
2013-10-29 14:20:00,37.44,37.44,37.39,37.4,132700.0,17.9232,17.9232,17.8992,17.904,132700.0
2013-10-29 14:25:00,37.4,37.41,37.39,37.39,65200.0,17.904,17.9088,17.8992,17.8992,65200.0
2013-10-29 14:30:00,37.4,37.41,37.39,37.4,59400.0,17.904,17.9088,17.8992,17.904,59400.0
2013-10-29 14:35:00,37.4,37.42,37.38,37.4,90100.0,17.904,17.9136,17.8944,17.904,90100.0
2013-10-29 14:40:00,37.39,37.4,37.39,37.4,33100.0,17.8992,17.904,17.8992,17.904,33100.0
2013-10-29 14:45:00,37.4,37.42,37.4,37.4,107300.0,17.904,17.9136,17.904,17.904,107300.0
2013-10-29 14:50:00,37.41,37.41,37.4,37.4,39200.0,17.9088,17.9088,17.904,17.904,39200.0
2013-10-29 14:55:00,37.41,37.41,37.38,37.38,49800.0,17.9088,17.9088,17.8944,17.8944,49800.0
2013-10-29 15:00:00,37.39,37.39,37.37,37.38,53700.0,17.8992,17.8992,17.8897,17.8944,53700.0
2013-10-29 15:05:00,37.38,37.39,37.36,37.38,167600.0,17.8944,17.8992,17.8849,17.8944,167600.0
2013-10-29 15:10:00,37.37,37.39,37.37,37.38,88500.0,17.8897,17.8992,17.8897,17.8944,88500.0
2013-10-29 15:15:00,37.38,37.39,37.36,37.36,62100.0,17.8944,17.8992,17.8849,17.8849,62100.0
2013-10-29 15:20:00,37.37,37.37,37.35,37.37,102100.0,17.8897,17.8897,17.8801,17.8897,102100.0
2013-10-29 15:25:00,37.36,37.37,37.35,37.36,83600.0,17.8849,17.8897,17.8801,17.8849,83600.0
2013-10-29 15:30:00,37.36,37.36,37.34,37.36,119700.0,17.8849,17.8849,17.8753,17.8849,119700.0
2013-10-29 15:35:00,37.35,37.36,37.33,37.33,121300.0,17.8801,17.8849,17.8705,17.8705,121300.0
2013-10-29 15:40:00,37.33,37.34,37.31,37.31,210000.0,17.8705,17.8753,17.8609,17.8609,210000.0
2013-10-29 15:45:00,37.31,37.34,37.31,37.31,228000.0,17.8609,17.8753,17.8609,17.8609,228000.0
2013-10-29 15:50:00,37.31,37.34,37.31,37.34,275900.0,17.8609,17.8753,17.8609,17.8753,275900.0
2013-10-29 15:55:00,37.34,37.43,37.34,37.42,613000.0,17.8753,17.9184,17.8753,17.9136,613000.0
2013-10-30 09:30:00,37.5,37.5,37.32,37.36,228600.0,17.9519,17.9519,17.8657,17.8849,228600.0
2013-10-30 09:35:00,37.35,37.43,37.35,37.37,57200.0,17.8801,17.9184,17.8801,17.8897,57200.0
2013-10-30 09:40:00,37.37,37.39,37.32,37.35,87100.0,17.8897,17.8992,17.8657,17.8801,87100.0
2013-10-30 09:45:00,37.36,37.4,37.34,37.4,99600.0,17.8849,17.904,17.8753,17.904,99600.0
2013-10-30 09:50:00,37.4,37.41,37.37,37.37,124000.0,17.904,17.9088,17.8897,17.8897,124000.0
2013-10-30 09:55:00,37.37,37.4,37.35,37.38,72700.0,17.8897,17.904,17.8801,17.8944,72700.0
2013-10-30 10:00:00,37.38,37.43,37.38,37.42,83200.0,17.8944,17.9184,17.8944,17.9136,83200.0
2013-10-30 10:05:00,37.42,37.45,37.39,37.4,101800.0,17.9136,17.9279,17.8992,17.904,101800.0
2013-10-30 10:10:00,37.39,37.39,37.35,37.39,76200.0,17.8992,17.8992,17.8801,17.8992,76200.0
2013-10-30 10:15:00,37.39,37.4,37.32,37.35,74600.0,17.8992,17.904,17.8657,17.8801,74600.0
2013-10-30 10:20:00,37.36,37.39,37.34,37.34,60400.0,17.8849,17.8992,17.8753,17.8753,60400.0
2013-10-30 10:25:00,37.34,37.38,37.34,37.38,41900.0,17.8753,17.8944,17.8753,17.8944,41900.0
2013-10-30 10:30:00,37.38,37.39,37.35,37.37,28400.0,17.8944,17.8992,17.8801,17.8897,28400.0
2013-10-30 10:35:00,37.38,37.39,37.36,37.37,41400.0,17.8944,17.8992,17.8849,17.8897,41400.0
2013-10-30 10:40:00,37.37,37.43,37.36,37.42,57800.0,17.8897,17.9184,17.8849,17.9136,57800.0
2013-10-30 10:45:00,37.43,37.46,37.42,37.46,40500.0,17.9184,17.9327,17.9136,17.9327,40500.0
2013-10-30 10:50:00,37.46,37.47,37.41,37.43,36300.0,17.9327,17.9375,17.9088,17.9184,36300.0
2013-10-30 10:55:00,37.43,37.46,37.42,37.46,45400.0,17.9184,17.9327,17.9136,17.9327,45400.0
2013-10-30 11:00:00,37.46,37.47,37.41,37.41,43400.0,17.9327,17.9375,17.9088,17.9088,43400.0
2013-10-30 11:05:00,37.41,37.44,37.4,37.4,32500.0,17.9088,17.9232,17.904,17.904,32500.0
2013-10-30 11:10:00,37.41,37.45,37.41,37.42,43900.0,17.9088,17.9279,17.9088,17.9136,43900.0
2013-10-30 11:15:00,37.42,37.45,37.41,37.41,44200.0,17.9136,17.9279,17.9088,17.9088,44200.0
2013-10-30 11:20:00,37.41,37.44,37.39,37.4,54400.0,17.9088,17.9232,17.8992,17.904,54400.0
2013-10-30 11:25:00,37.39,37.4,37.36,37.37,61800.0,17.8992,17.904,17.8849,17.8897,61800.0
2013-10-30 11:30:00,37.36,37.4,37.35,37.39,50800.0,17.8849,17.904,17.8801,17.8992,50800.0
2013-10-30 11:35:00,37.38,37.4,37.36,37.4,25400.0,17.8944,17.904,17.8849,17.904,25400.0
2013-10-30 11:40:00,37.4,37.4,37.35,37.36,54500.0,17.904,17.904,17.8801,17.8849,54500.0
2013-10-30 11:45:00,37.37,37.4,37.36,37.4,32700.0,17.8897,17.904,17.8849,17.904,32700.0
2013-10-30 11:50:00,37.4,37.41,37.35,37.36,57300.0,17.904,17.9088,17.8801,17.8849,57300.0
2013-10-30 11:55:00,37.36,37.36,37.27,37.28,140300.0,17.8849,17.8849,17.8418,17.8466,140300.0
2013-10-30 12:00:00,37.28,37.31,37.28,37.29,45800.0,17.8466,17.8609,17.8466,17.8514,45800.0
2013-10-30 12:05:00,37.29,37.29,37.27,37.29,44300.0,17.8514,17.8514,17.8418,17.8514,44300.0
2013-10-30 12:10:00,37.29,37.3,37.27,37.27,56200.0,17.8514,17.8561,17.8418,17.8418,56200.0
2013-10-30 12:15:00,37.27,37.29,37.25,37.25,62900.0,17.8418,17.8514,17.8322,17.8322,62900.0
2013-10-30 12:20:00,37.25,37.26,37.21,37.23,43300.0,17.8322,17.837,17.8131,17.8226,43300.0
2013-10-30 12:25:00,37.23,37.24,37.23,37.23,18200.0,17.8226,17.8274,17.8226,17.8226,18200.0
2013-10-30 12:30:00,37.22,37.25,37.22,37.23,34500.0,17.8178,17.8322,17.8178,17.8226,34500.0
2013-10-30 12:35:00,37.24,37.27,37.23,37.26,67700.0,17.8274,17.8418,17.8226,17.837,67700.0
2013-10-30 12:40:00,37.27,37.3,37.27,37.3,30600.0,17.8418,17.8561,17.8418,17.8561,30600.0
2013-10-30 12:45:00,37.3,37.31,37.28,37.3,32900.0,17.8561,17.8609,17.8466,17.8561,32900.0
2013-10-30 12:50:00,37.31,37.31,37.27,37.27,17300.0,17.8609,17.8609,17.8418,17.8418,17300.0
2013-10-30 12:55:00,37.27,37.29,37.27,37.29,45900.0,17.8418,17.8514,17.8418,17.8514,45900.0
2013-10-30 13:00:00,37.29,37.29,37.26,37.26,28600.0,17.8514,17.8514,17.837,17.837,28600.0
2013-10-30 13:05:00,37.26,37.26,37.23,37.25,25600.0,17.837,17.837,17.8226,17.8322,25600.0
2013-10-30 13:10:00,37.25,37.29,37.25,37.27,24500.0,17.8322,17.8514,17.8322,17.8418,24500.0
2013-10-30 13:15:00,37.27,37.29,37.27,37.29,9200.0,17.8418,17.8514,17.8418,17.8514,9200.0
2013-10-30 13:20:00,37.29,37.29,37.24,37.25,24100.0,17.8514,17.8514,17.8274,17.8322,24100.0
2013-10-30 13:25:00,37.26,37.26,37.21,37.22,24500.0,17.837,17.837,17.8131,17.8178,24500.0
2013-10-30 13:30:00,37.22,37.26,37.21,37.24,44700.0,17.8178,17.837,17.8131,17.8274,44700.0
2013-10-30 13:35:00,37.25,37.26,37.24,37.25,11300.0,17.8322,17.837,17.8274,17.8322,11300.0
2013-10-30 13:40:00,37.25,37.26,37.21,37.21,27900.0,17.8322,17.837,17.8131,17.8131,27900.0
2013-10-30 13:45:00,37.21,37.22,37.2,37.2,27200.0,17.8131,17.8178,17.8083,17.8083,27200.0
2013-10-30 13:50:00,37.2,37.25,37.2,37.24,44900.0,17.8083,17.8322,17.8083,17.8274,44900.0
2013-10-30 13:55:00,37.24,37.26,37.21,37.25,59900.0,17.8274,17.837,17.8131,17.8322,59900.0
2013-10-30 14:00:00,37.26,37.35,37.2,37.28,86600.0,17.837,17.8801,17.8083,17.8466,86600.0
2013-10-30 14:05:00,37.29,37.32,37.2,37.2,48300.0,17.8514,17.8657,17.8083,17.8083,48300.0
2013-10-30 14:10:00,37.21,37.28,37.2,37.23,74300.0,17.8131,17.8466,17.8083,17.8226,74300.0
2013-10-30 14:15:00,37.23,37.23,37.06,37.11,109600.0,17.8226,17.8226,17.7412,17.7652,109600.0
2013-10-30 14:20:00,37.12,37.15,37.06,37.09,77100.0,17.77,17.7843,17.7412,17.7556,77100.0
2013-10-30 14:25:00,37.09,37.11,37.04,37.1,89500.0,17.7556,17.7652,17.7317,17.7604,89500.0
2013-10-30 14:30:00,37.1,37.17,37.09,37.15,69600.0,17.7604,17.7939,17.7556,17.7843,69600.0
2013-10-30 14:35:00,37.15,37.15,37.1,37.11,48800.0,17.7843,17.7843,17.7604,17.7652,48800.0
2013-10-30 14:40:00,37.11,37.16,37.08,37.08,59100.0,17.7652,17.7891,17.7508,17.7508,59100.0
2013-10-30 14:45:00,37.08,37.14,37.08,37.13,52800.0,17.7508,17.7795,17.7508,17.7748,52800.0
2013-10-30 14:50:00,37.13,37.13,37.07,37.09,57200.0,17.7748,17.7748,17.746,17.7556,57200.0
2013-10-30 14:55:00,37.09,37.15,37.09,37.12,54600.0,17.7556,17.7843,17.7556,17.77,54600.0
2013-10-30 15:00:00,37.13,37.14,37.09,37.14,37100.0,17.7748,17.7795,17.7556,17.7795,37100.0
2013-10-30 15:05:00,37.14,37.17,37.12,37.13,107900.0,17.7795,17.7939,17.77,17.7748,107900.0
2013-10-30 15:10:00,37.12,37.14,37.11,37.13,56400.0,17.77,17.7795,17.7652,17.7748,56400.0
2013-10-30 15:15:00,37.13,37.16,37.1,37.16,72200.0,17.7748,17.7891,17.7604,17.7891,72200.0
2013-10-30 15:20:00,37.16,37.17,37.12,37.13,60800.0,17.7891,17.7939,17.77,17.7748,60800.0
2013-10-30 15:25:00,37.13,37.14,37.1,37.12,53200.0,17.7748,17.7795,17.7604,17.77,53200.0
2013-10-30 15:30:00,37.13,37.13,37.1,37.13,39700.0,17.7748,17.7748,17.7604,17.7748,39700.0
2013-10-30 15:35:00,37.12,37.13,37.08,37.12,88000.0,17.77,17.7748,17.7508,17.77,88000.0
2013-10-30 15:40:00,37.12,37.15,37.12,37.15,70500.0,17.77,17.7843,17.77,17.7843,70500.0
2013-10-30 15:45:00,37.15,37.15,37.05,37.06,187800.0,17.7843,17.7843,17.7365,17.7412,187800.0
2013-10-30 15:50:00,37.06,37.1,37.05,37.06,169700.0,17.7412,17.7604,17.7365,17.7412,169700.0
2013-10-30 15:55:00,37.06,37.12,37.06,37.07,369900.0,17.7412,17.77,17.7412,17.746,369900.0
2013-10-31 09:30:00,37.04,37.13,37.01,37.08,128900.0,17.7317,17.7748,17.7173,17.7508,128900.0
2013-10-31 09:35:00,37.08,37.15,37.07,37.08,54100.0,17.7508,17.7843,17.746,17.7508,54100.0
2013-10-31 09:40:00,37.09,37.2,37.09,37.18,41900.0,17.7556,17.8083,17.7556,17.7987,41900.0
2013-10-31 09:45:00,37.18,37.22,37.15,37.16,79600.0,17.7987,17.8178,17.7843,17.7891,79600.0
2013-10-31 09:50:00,37.16,37.17,37.07,37.07,58600.0,17.7891,17.7939,17.746,17.746,58600.0
2013-10-31 09:55:00,37.06,37.09,37.01,37.08,57000.0,17.7412,17.7556,17.7173,17.7508,57000.0
2013-10-31 10:00:00,37.08,37.08,37.02,37.06,67500.0,17.7508,17.7508,17.7221,17.7412,67500.0
2013-10-31 10:05:00,37.06,37.07,37.02,37.06,59100.0,17.7412,17.746,17.7221,17.7412,59100.0
2013-10-31 10:10:00,37.06,37.08,37.0,37.02,108200.0,17.7412,17.7508,17.7125,17.7221,108200.0
2013-10-31 10:15:00,37.02,37.07,37.0,37.03,75800.0,17.7221,17.746,17.7125,17.7269,75800.0
2013-10-31 10:20:00,37.04,37.05,36.96,36.97,63700.0,17.7317,17.7365,17.6934,17.6982,63700.0
2013-10-31 10:25:00,36.98,37.02,36.96,36.97,75200.0,17.703,17.7221,17.6934,17.6982,75200.0
2013-10-31 10:30:00,36.96,36.98,36.93,36.98,114500.0,17.6934,17.703,17.679,17.703,114500.0
2013-10-31 10:35:00,36.98,36.99,36.9,36.95,102000.0,17.703,17.7077,17.6647,17.6886,102000.0
2013-10-31 10:40:00,36.95,36.99,36.95,36.99,46900.0,17.6886,17.7077,17.6886,17.7077,46900.0
2013-10-31 10:45:00,36.99,37.07,36.98,37.07,67000.0,17.7077,17.746,17.703,17.746,67000.0
2013-10-31 10:50:00,37.06,37.08,37.04,37.05,73200.0,17.7412,17.7508,17.7317,17.7365,73200.0
2013-10-31 10:55:00,37.05,37.06,37.01,37.02,52300.0,17.7365,17.7412,17.7173,17.7221,52300.0
2013-10-31 11:00:00,37.02,37.08,37.02,37.08,51500.0,17.7221,17.7508,17.7221,17.7508,51500.0
2013-10-31 11:05:00,37.08,37.08,37.03,37.04,43000.0,17.7508,17.7508,17.7269,17.7317,43000.0
2013-10-31 11:10:00,37.05,37.07,37.02,37.07,48400.0,17.7365,17.746,17.7221,17.746,48400.0
2013-10-31 11:15:00,37.07,37.12,37.06,37.11,59500.0,17.746,17.77,17.7412,17.7652,59500.0
2013-10-31 11:20:00,37.11,37.15,37.09,37.15,129300.0,17.7652,17.7843,17.7556,17.7843,129300.0
2013-10-31 11:25:00,37.14,37.24,37.14,37.23,176000.0,17.7795,17.8274,17.7795,17.8226,176000.0
2013-10-31 11:30:00,37.22,37.29,37.22,37.25,125000.0,17.8178,17.8514,17.8178,17.8322,125000.0
2013-10-31 11:35:00,37.25,37.3,37.24,37.29,139200.0,17.8322,17.8561,17.8274,17.8514,139200.0
2013-10-31 11:40:00,37.28,37.34,37.27,37.32,84000.0,17.8466,17.8753,17.8418,17.8657,84000.0
2013-10-31 11:45:00,37.32,37.32,37.28,37.31,79700.0,17.8657,17.8657,17.8466,17.8609,79700.0
2013-10-31 11:50:00,37.31,37.34,37.27,37.27,65200.0,17.8609,17.8753,17.8418,17.8418,65200.0
2013-10-31 11:55:00,37.27,37.33,37.27,37.33,100100.0,17.8418,17.8705,17.8418,17.8705,100100.0
2013-10-31 12:00:00,37.33,37.33,37.3,37.32,62200.0,17.8705,17.8705,17.8561,17.8657,62200.0
2013-10-31 12:05:00,37.33,37.38,37.32,37.36,102700.0,17.8705,17.8944,17.8657,17.8849,102700.0
2013-10-31 12:10:00,37.37,37.37,37.35,37.36,48400.0,17.8897,17.8897,17.8801,17.8849,48400.0
2013-10-31 12:15:00,37.35,37.36,37.33,37.33,72600.0,17.8801,17.8849,17.8705,17.8705,72600.0
2013-10-31 12:20:00,37.34,37.36,37.33,37.36,56400.0,17.8753,17.8849,17.8705,17.8849,56400.0
2013-10-31 12:25:00,37.36,37.36,37.35,37.36,61500.0,17.8849,17.8849,17.8801,17.8849,61500.0
2013-10-31 12:30:00,37.35,37.41,37.35,37.4,123200.0,17.8801,17.9088,17.8801,17.904,123200.0
2013-10-31 12:35:00,37.4,37.41,37.38,37.39,72400.0,17.904,17.9088,17.8944,17.8992,72400.0
2013-10-31 12:40:00,37.39,37.4,37.39,37.4,52300.0,17.8992,17.904,17.8992,17.904,52300.0
2013-10-31 12:45:00,37.4,37.42,37.39,37.4,49900.0,17.904,17.9136,17.8992,17.904,49900.0
2013-10-31 12:50:00,37.4,37.41,37.4,37.4,45000.0,17.904,17.9088,17.904,17.904,45000.0
2013-10-31 12:55:00,37.4,37.42,37.4,37.41,59500.0,17.904,17.9136,17.904,17.9088,59500.0
2013-10-31 13:00:00,37.42,37.42,37.37,37.37,68300.0,17.9136,17.9136,17.8897,17.8897,68300.0
2013-10-31 13:05:00,37.37,37.38,37.37,37.38,32700.0,17.8897,17.8944,17.8897,17.8944,32700.0
2013-10-31 13:10:00,37.38,37.38,37.35,37.37,56600.0,17.8944,17.8944,17.8801,17.8897,56600.0
2013-10-31 13:15:00,37.36,37.38,37.36,37.36,40200.0,17.8849,17.8944,17.8849,17.8849,40200.0
2013-10-31 13:20:00,37.36,37.36,37.34,37.35,57100.0,17.8849,17.8849,17.8753,17.8801,57100.0
2013-10-31 13:25:00,37.34,37.35,37.33,37.33,32400.0,17.8753,17.8801,17.8705,17.8705,32400.0
2013-10-31 13:30:00,37.33,37.37,37.33,37.37,48200.0,17.8705,17.8897,17.8705,17.8897,48200.0
2013-10-31 13:35:00,37.37,37.41,37.35,37.41,117900.0,17.8897,17.9088,17.8801,17.9088,117900.0
2013-10-31 13:40:00,37.4,37.41,37.4,37.41,161000.0,17.904,17.9088,17.904,17.9088,161000.0
2013-10-31 13:45:00,37.4,37.43,37.4,37.41,65600.0,17.904,17.9184,17.904,17.9088,65600.0
2013-10-31 13:50:00,37.42,37.42,37.39,37.42,65900.0,17.9136,17.9136,17.8992,17.9136,65900.0
2013-10-31 13:55:00,37.42,37.42,37.4,37.42,42300.0,17.9136,17.9136,17.904,17.9136,42300.0
2013-10-31 14:00:00,37.41,37.44,37.4,37.44,142500.0,17.9088,17.9232,17.904,17.9232,142500.0
2013-10-31 14:05:00,37.43,37.46,37.41,37.46,114800.0,17.9184,17.9327,17.9088,17.9327,114800.0
2013-10-31 14:10:00,37.45,37.51,37.45,37.5,250900.0,17.9279,17.9567,17.9279,17.9519,250900.0
2013-10-31 14:15:00,37.5,37.55,37.48,37.54,366400.0,17.9519,17.9758,17.9423,17.971,366400.0
2013-10-31 14:20:00,37.54,37.55,37.51,37.52,57800.0,17.971,17.9758,17.9567,17.9615,57800.0
2013-10-31 14:25:00,37.53,37.54,37.5,37.5,49000.0,17.9662,17.971,17.9519,17.9519,49000.0
2013-10-31 14:30:00,37.5,37.52,37.48,37.49,72000.0,17.9519,17.9615,17.9423,17.9471,72000.0
2013-10-31 14:35:00,37.48,37.48,37.45,37.47,62300.0,17.9423,17.9423,17.9279,17.9375,62300.0
2013-10-31 14:40:00,37.47,37.51,37.46,37.5,150700.0,17.9375,17.9567,17.9327,17.9519,150700.0
2013-10-31 14:45:00,37.51,37.52,37.48,37.5,131400.0,17.9567,17.9615,17.9423,17.9519,131400.0
2013-10-31 14:50:00,37.51,37.51,37.44,37.44,37500.0,17.9567,17.9567,17.9232,17.9232,37500.0
2013-10-31 14:55:00,37.44,37.46,37.43,37.43,84700.0,17.9232,17.9327,17.9184,17.9184,84700.0
2013-10-31 15:00:00,37.43,37.43,37.38,37.41,123900.0,17.9184,17.9184,17.8944,17.9088,123900.0
2013-10-31 15:05:00,37.42,37.47,37.41,37.46,318500.0,17.9136,17.9375,17.9088,17.9327,318500.0
2013-10-31 15:10:00,37.47,37.5,37.46,37.5,105300.0,17.9375,17.9519,17.9327,17.9519,105300.0
2013-10-31 15:15:00,37.5,37.51,37.46,37.46,72400.0,17.9519,17.9567,17.9327,17.9327,72400.0
2013-10-31 15:20:00,37.46,37.48,37.44,37.45,49800.0,17.9327,17.9423,17.9232,17.9279,49800.0
2013-10-31 15:25:00,37.45,37.47,37.41,37.41,81300.0,17.9279,17.9375,17.9088,17.9088,81300.0
2013-10-31 15:30:00,37.41,37.44,37.4,37.43,140800.0,17.9088,17.9232,17.904,17.9184,140800.0
2013-10-31 15:35:00,37.42,37.45,37.42,37.44,110800.0,17.9136,17.9279,17.9136,17.9232,110800.0
2013-10-31 15:40:00,37.44,37.45,37.4,37.4,144400.0,17.9232,17.9279,17.904,17.904,144400.0
2013-10-31 15:45:00,37.41,37.41,37.35,37.37,477200.0,17.9088,17.9088,17.8801,17.8897,477200.0
2013-10-31 15:50:00,37.38,37.38,37.3,37.34,324800.0,17.8944,17.8944,17.8561,17.8753,324800.0
2013-10-31 15:55:00,37.34,37.34,37.21,37.23,893600.0,17.8753,17.8753,17.8131,17.8226,893600.0
2013-11-01 09:30:00,37.25,37.51,37.23,37.51,163000.0,17.8322,17.9567,17.8226,17.9567,163000.0
2013-11-01 09:35:00,37.51,37.56,37.5,37.55,130900.0,17.9567,17.9806,17.9519,17.9758,130900.0
2013-11-01 09:40:00,37.56,37.65,37.55,37.65,122200.0,17.9806,18.0237,17.9758,18.0237,122200.0
2013-11-01 09:45:00,37.65,37.69,37.57,37.58,132200.0,18.0237,18.0428,17.9854,17.9902,132200.0
2013-11-01 09:50:00,37.56,37.68,37.56,37.67,106400.0,17.9806,18.0381,17.9806,18.0333,106400.0
2013-11-01 09:55:00,37.67,37.69,37.6,37.6,103500.0,18.0333,18.0428,17.9998,17.9998,103500.0
2013-11-01 10:00:00,37.59,37.6,37.47,37.49,87000.0,17.995,17.9998,17.9375,17.9471,87000.0
2013-11-01 10:05:00,37.49,37.56,37.48,37.54,73800.0,17.9471,17.9806,17.9423,17.971,73800.0
2013-11-01 10:10:00,37.54,37.54,37.47,37.47,91500.0,17.971,17.971,17.9375,17.9375,91500.0
2013-11-01 10:15:00,37.47,37.48,37.34,37.36,70000.0,17.9375,17.9423,17.8753,17.8849,70000.0
2013-11-01 10:20:00,37.36,37.43,37.35,37.41,76400.0,17.8849,17.9184,17.8801,17.9088,76400.0
2013-11-01 10:25:00,37.41,37.43,37.38,37.41,78200.0,17.9088,17.9184,17.8944,17.9088,78200.0
2013-11-01 10:30:00,37.4,37.44,37.39,37.39,83400.0,17.904,17.9232,17.8992,17.8992,83400.0
2013-11-01 10:35:00,37.39,37.44,37.39,37.42,74700.0,17.8992,17.9232,17.8992,17.9136,74700.0
2013-11-01 10:40:00,37.41,37.43,37.38,37.41,102300.0,17.9088,17.9184,17.8944,17.9088,102300.0
2013-11-01 10:45:00,37.41,37.44,37.4,37.43,71200.0,17.9088,17.9232,17.904,17.9184,71200.0
2013-11-01 10:50:00,37.43,37.44,37.41,37.42,28300.0,17.9184,17.9232,17.9088,17.9136,28300.0
2013-11-01 10:55:00,37.41,37.43,37.39,37.39,32500.0,17.9088,17.9184,17.8992,17.8992,32500.0
2013-11-01 11:00:00,37.4,37.41,37.35,37.35,57000.0,17.904,17.9088,17.8801,17.8801,57000.0
2013-11-01 11:05:00,37.34,37.36,37.28,37.29,45900.0,17.8753,17.8849,17.8466,17.8514,45900.0
2013-11-01 11:10:00,37.29,37.3,37.26,37.27,49900.0,17.8514,17.8561,17.837,17.8418,49900.0
2013-11-01 11:15:00,37.27,37.32,37.26,37.31,113400.0,17.8418,17.8657,17.837,17.8609,113400.0
2013-11-01 11:20:00,37.32,37.33,37.3,37.32,44100.0,17.8657,17.8705,17.8561,17.8657,44100.0
2013-11-01 11:25:00,37.31,37.33,37.3,37.31,58100.0,17.8609,17.8705,17.8561,17.8609,58100.0
2013-11-01 11:30:00,37.32,37.34,37.29,37.34,28700.0,17.8657,17.8753,17.8514,17.8753,28700.0
2013-11-01 11:35:00,37.33,37.36,37.32,37.36,127000.0,17.8705,17.8849,17.8657,17.8849,127000.0
2013-11-01 11:40:00,37.36,37.41,37.35,37.41,45500.0,17.8849,17.9088,17.8801,17.9088,45500.0
2013-11-01 11:45:00,37.4,37.42,37.39,37.4,43300.0,17.904,17.9136,17.8992,17.904,43300.0
2013-11-01 11:50:00,37.4,37.41,37.35,37.36,58900.0,17.904,17.9088,17.8801,17.8849,58900.0
2013-11-01 11:55:00,37.36,37.37,37.31,37.31,71400.0,17.8849,17.8897,17.8609,17.8609,71400.0
2013-11-01 12:00:00,37.31,37.34,37.31,37.32,37500.0,17.8609,17.8753,17.8609,17.8657,37500.0
2013-11-01 12:05:00,37.32,37.35,37.3,37.3,44400.0,17.8657,17.8801,17.8561,17.8561,44400.0
2013-11-01 12:10:00,37.3,37.32,37.29,37.29,36100.0,17.8561,17.8657,17.8514,17.8514,36100.0
2013-11-01 12:15:00,37.3,37.32,37.26,37.27,50900.0,17.8561,17.8657,17.837,17.8418,50900.0
2013-11-01 12:20:00,37.27,37.29,37.26,37.27,24100.0,17.8418,17.8514,17.837,17.8418,24100.0
2013-11-01 12:25:00,37.27,37.3,37.27,37.3,33800.0,17.8418,17.8561,17.8418,17.8561,33800.0
2013-11-01 12:30:00,37.3,37.31,37.29,37.3,28700.0,17.8561,17.8609,17.8514,17.8561,28700.0
2013-11-01 12:35:00,37.3,37.32,37.19,37.19,202600.0,17.8561,17.8657,17.8035,17.8035,202600.0
2013-11-01 12:40:00,37.2,37.2,37.16,37.17,58300.0,17.8083,17.8083,17.7891,17.7939,58300.0
2013-11-01 12:45:00,37.16,37.2,37.15,37.2,74000.0,17.7891,17.8083,17.7843,17.8083,74000.0
2013-11-01 12:50:00,37.2,37.22,37.2,37.21,35900.0,17.8083,17.8178,17.8083,17.8131,35900.0
2013-11-01 12:55:00,37.2,37.22,37.19,37.2,40800.0,17.8083,17.8178,17.8035,17.8083,40800.0
2013-11-01 13:00:00,37.19,37.2,37.18,37.19,49500.0,17.8035,17.8083,17.7987,17.8035,49500.0
2013-11-01 13:05:00,37.18,37.21,37.18,37.19,43000.0,17.7987,17.8131,17.7987,17.8035,43000.0
2013-11-01 13:10:00,37.19,37.2,37.19,37.2,20000.0,17.8035,17.8083,17.8035,17.8083,20000.0
2013-11-01 13:15:00,37.2,37.22,37.18,37.19,36500.0,17.8083,17.8178,17.7987,17.8035,36500.0
2013-11-01 13:20:00,37.19,37.25,37.19,37.25,65600.0,17.8035,17.8322,17.8035,17.8322,65600.0
2013-11-01 13:25:00,37.24,37.26,37.2,37.23,58800.0,17.8274,17.837,17.8083,17.8226,58800.0
2013-11-01 13:30:00,37.22,37.23,37.19,37.2,38800.0,17.8178,17.8226,17.8035,17.8083,38800.0
2013-11-01 13:35:00,37.2,37.26,37.2,37.24,59700.0,17.8083,17.837,17.8083,17.8274,59700.0
2013-11-01 13:40:00,37.24,37.28,37.24,37.27,17000.0,17.8274,17.8466,17.8274,17.8418,17000.0
2013-11-01 13:45:00,37.27,37.29,37.26,37.28,25900.0,17.8418,17.8514,17.837,17.8466,25900.0
2013-11-01 13:50:00,37.28,37.28,37.24,37.27,24000.0,17.8466,17.8466,17.8274,17.8418,24000.0
2013-11-01 13:55:00,37.27,37.29,37.26,37.29,31400.0,17.8418,17.8514,17.837,17.8514,31400.0
2013-11-01 14:00:00,37.29,37.3,37.27,37.29,32000.0,17.8514,17.8561,17.8418,17.8514,32000.0
2013-11-01 14:05:00,37.28,37.29,37.24,37.25,87000.0,17.8466,17.8514,17.8274,17.8322,87000.0
2013-11-01 14:10:00,37.25,37.26,37.22,37.22,63000.0,17.8322,17.837,17.8178,17.8178,63000.0
2013-11-01 14:15:00,37.22,37.25,37.22,37.23,48500.0,17.8178,17.8322,17.8178,17.8226,48500.0
2013-11-01 14:20:00,37.23,37.27,37.23,37.26,26800.0,17.8226,17.8418,17.8226,17.837,26800.0
2013-11-01 14:25:00,37.27,37.27,37.24,37.24,26800.0,17.8418,17.8418,17.8274,17.8274,26800.0
2013-11-01 14:30:00,37.24,37.27,37.23,37.25,39900.0,17.8274,17.8418,17.8226,17.8322,39900.0
2013-11-01 14:35:00,37.26,37.27,37.24,37.26,40900.0,17.837,17.8418,17.8274,17.837,40900.0
2013-11-01 14:40:00,37.27,37.28,37.26,37.27,21800.0,17.8418,17.8466,17.837,17.8418,21800.0
2013-11-01 14:45:00,37.27,37.3,37.26,37.3,32900.0,17.8418,17.8561,17.837,17.8561,32900.0
2013-11-01 14:50:00,37.3,37.31,37.27,37.3,67300.0,17.8561,17.8609,17.8418,17.8561,67300.0
2013-11-01 14:55:00,37.3,37.3,37.26,37.26,39600.0,17.8561,17.8561,17.837,17.837,39600.0
2013-11-01 15:00:00,37.27,37.29,37.26,37.28,27600.0,17.8418,17.8514,17.837,17.8466,27600.0
2013-11-01 15:05:00,37.29,37.3,37.28,37.28,61900.0,17.8514,17.8561,17.8466,17.8466,61900.0
2013-11-01 15:10:00,37.28,37.33,37.28,37.32,72700.0,17.8466,17.8705,17.8466,17.8657,72700.0
2013-11-01 15:15:00,37.33,37.33,37.3,37.31,53300.0,17.8705,17.8705,17.8561,17.8609,53300.0
2013-11-01 15:20:00,37.3,37.31,37.28,37.3,36300.0,17.8561,17.8609,17.8466,17.8561,36300.0
2013-11-01 15:25:00,37.29,37.31,37.29,37.3,36600.0,17.8514,17.8609,17.8514,17.8561,36600.0
2013-11-01 15:30:00,37.3,37.33,37.29,37.33,45900.0,17.8561,17.8705,17.8514,17.8705,45900.0
2013-11-01 15:35:00,37.33,37.34,37.31,37.31,79400.0,17.8705,17.8753,17.8609,17.8609,79400.0
2013-11-01 15:40:00,37.32,37.36,37.3,37.36,102200.0,17.8657,17.8849,17.8561,17.8849,102200.0
2013-11-01 15:45:00,37.36,37.39,37.36,37.38,193600.0,17.8849,17.8992,17.8849,17.8944,193600.0
2013-11-01 15:50:00,37.39,37.4,37.38,37.4,128200.0,17.8992,17.904,17.8944,17.904,128200.0
2013-11-01 15:55:00,37.4,37.5,37.33,37.34,627900.0,17.904,17.9519,17.8705,17.8753,627900.0
2013-11-04 09:30:00,37.53,37.68,37.51,37.6,185000.0,17.9662,18.0381,17.9567,17.9998,185000.0
2013-11-04 09:35:00,37.6,37.63,37.52,37.61,63100.0,17.9998,18.0141,17.9615,18.0045,63100.0
2013-11-04 09:40:00,37.61,37.62,37.56,37.59,30300.0,18.0045,18.0093,17.9806,17.995,30300.0
2013-11-04 09:45:00,37.6,37.61,37.55,37.59,68600.0,17.9998,18.0045,17.9758,17.995,68600.0
2013-11-04 09:50:00,37.59,37.6,37.56,37.57,33200.0,17.995,17.9998,17.9806,17.9854,33200.0
2013-11-04 09:55:00,37.56,37.56,37.51,37.55,73400.0,17.9806,17.9806,17.9567,17.9758,73400.0
2013-11-04 10:00:00,37.54,37.55,37.52,37.53,64000.0,17.971,17.9758,17.9615,17.9662,64000.0
2013-11-04 10:05:00,37.53,37.53,37.43,37.45,63100.0,17.9662,17.9662,17.9184,17.9279,63100.0
2013-11-04 10:10:00,37.44,37.45,37.37,37.37,68200.0,17.9232,17.9279,17.8897,17.8897,68200.0
2013-11-04 10:15:00,37.37,37.38,37.32,37.33,74700.0,17.8897,17.8944,17.8657,17.8705,74700.0
2013-11-04 10:20:00,37.32,37.38,37.31,37.36,80800.0,17.8657,17.8944,17.8609,17.8849,80800.0
2013-11-04 10:25:00,37.35,37.4,37.35,37.37,108200.0,17.8801,17.904,17.8801,17.8897,108200.0
2013-11-04 10:30:00,37.36,37.43,37.35,37.41,85200.0,17.8849,17.9184,17.8801,17.9088,85200.0
2013-11-04 10:35:00,37.41,37.45,37.4,37.41,81800.0,17.9088,17.9279,17.904,17.9088,81800.0
2013-11-04 10:40:00,37.42,37.43,37.38,37.41,82900.0,17.9136,17.9184,17.8944,17.9088,82900.0
2013-11-04 10:45:00,37.41,37.41,37.36,37.37,55300.0,17.9088,17.9088,17.8849,17.8897,55300.0
2013-11-04 10:50:00,37.36,37.37,37.31,37.31,44500.0,17.8849,17.8897,17.8609,17.8609,44500.0
2013-11-04 10:55:00,37.3,37.33,37.29,37.3,42000.0,17.8561,17.8705,17.8514,17.8561,42000.0
2013-11-04 11:00:00,37.3,37.31,37.29,37.3,50500.0,17.8561,17.8609,17.8514,17.8561,50500.0
2013-11-04 11:05:00,37.3,37.31,37.3,37.31,13800.0,17.8561,17.8609,17.8561,17.8609,13800.0
2013-11-04 11:10:00,37.31,37.33,37.3,37.32,37200.0,17.8609,17.8705,17.8561,17.8657,37200.0
2013-11-04 11:15:00,37.33,37.33,37.27,37.27,65400.0,17.8705,17.8705,17.8418,17.8418,65400.0
2013-11-04 11:20:00,37.27,37.29,37.27,37.29,20700.0,17.8418,17.8514,17.8418,17.8514,20700.0
2013-11-04 11:25:00,37.28,37.32,37.28,37.31,53400.0,17.8466,17.8657,17.8466,17.8609,53400.0
2013-11-04 11:30:00,37.31,37.33,37.29,37.31,103400.0,17.8609,17.8705,17.8514,17.8609,103400.0
2013-11-04 11:35:00,37.31,37.38,37.31,37.37,70000.0,17.8609,17.8944,17.8609,17.8897,70000.0
2013-11-04 11:40:00,37.36,37.39,37.36,37.39,44700.0,17.8849,17.8992,17.8849,17.8992,44700.0
2013-11-04 11:45:00,37.38,37.38,37.35,37.36,40600.0,17.8944,17.8944,17.8801,17.8849,40600.0
2013-11-04 11:50:00,37.36,37.38,37.35,37.37,41900.0,17.8849,17.8944,17.8801,17.8897,41900.0
2013-11-04 11:55:00,37.37,37.38,37.36,37.36,48000.0,17.8897,17.8944,17.8849,17.8849,48000.0
2013-11-04 12:00:00,37.37,37.38,37.35,37.36,35500.0,17.8897,17.8944,17.8801,17.8849,35500.0
2013-11-04 12:05:00,37.36,37.38,37.36,37.38,22100.0,17.8849,17.8944,17.8849,17.8944,22100.0
2013-11-04 12:10:00,37.38,37.4,37.37,37.4,29500.0,17.8944,17.904,17.8897,17.904,29500.0
2013-11-04 12:15:00,37.4,37.43,37.38,37.43,38400.0,17.904,17.9184,17.8944,17.9184,38400.0
2013-11-04 12:20:00,37.42,37.43,37.41,37.42,29700.0,17.9136,17.9184,17.9088,17.9136,29700.0
2013-11-04 12:25:00,37.41,37.42,37.41,37.41,30100.0,17.9088,17.9136,17.9088,17.9088,30100.0
2013-11-04 12:30:00,37.41,37.42,37.4,37.42,35700.0,17.9088,17.9136,17.904,17.9136,35700.0
2013-11-04 12:35:00,37.42,37.43,37.41,37.43,21600.0,17.9136,17.9184,17.9088,17.9184,21600.0
2013-11-04 12:40:00,37.43,37.43,37.41,37.42,49900.0,17.9184,17.9184,17.9088,17.9136,49900.0
2013-11-04 12:45:00,37.42,37.42,37.4,37.41,34500.0,17.9136,17.9136,17.904,17.9088,34500.0
2013-11-04 12:50:00,37.4,37.41,37.37,37.38,37800.0,17.904,17.9088,17.8897,17.8944,37800.0
2013-11-04 12:55:00,37.37,37.38,37.36,37.36,17700.0,17.8897,17.8944,17.8849,17.8849,17700.0
2013-11-04 13:00:00,37.36,37.37,37.35,37.36,28500.0,17.8849,17.8897,17.8801,17.8849,28500.0
2013-11-04 13:05:00,37.36,37.39,37.35,37.38,33100.0,17.8849,17.8992,17.8801,17.8944,33100.0
2013-11-04 13:10:00,37.38,37.39,37.34,37.35,37200.0,17.8944,17.8992,17.8753,17.8801,37200.0
2013-11-04 13:15:00,37.36,37.37,37.34,37.34,36300.0,17.8849,17.8897,17.8753,17.8753,36300.0
2013-11-04 13:20:00,37.34,37.35,37.33,37.34,36900.0,17.8753,17.8801,17.8705,17.8753,36900.0
2013-11-04 13:25:00,37.34,37.37,37.34,37.37,37400.0,17.8753,17.8897,17.8753,17.8897,37400.0
2013-11-04 13:30:00,37.36,37.37,37.35,37.36,41000.0,17.8849,17.8897,17.8801,17.8849,41000.0
2013-11-04 13:35:00,37.36,37.37,37.36,37.36,14800.0,17.8849,17.8897,17.8849,17.8849,14800.0
2013-11-04 13:40:00,37.37,37.37,37.35,37.35,33000.0,17.8897,17.8897,17.8801,17.8801,33000.0
2013-11-04 13:45:00,37.36,37.36,37.35,37.35,29900.0,17.8849,17.8849,17.8801,17.8801,29900.0
2013-11-04 13:50:00,37.36,37.36,37.34,37.35,41800.0,17.8849,17.8849,17.8753,17.8801,41800.0
2013-11-04 13:55:00,37.36,37.39,37.36,37.37,48700.0,17.8849,17.8992,17.8849,17.8897,48700.0
2013-11-04 14:00:00,37.37,37.38,37.36,37.37,28300.0,17.8897,17.8944,17.8849,17.8897,28300.0
2013-11-04 14:05:00,37.37,37.37,37.34,37.37,52900.0,17.8897,17.8897,17.8753,17.8897,52900.0
2013-11-04 14:10:00,37.36,37.39,37.36,37.37,45900.0,17.8849,17.8992,17.8849,17.8897,45900.0
2013-11-04 14:15:00,37.37,37.38,37.36,37.37,23000.0,17.8897,17.8944,17.8849,17.8897,23000.0
2013-11-04 14:20:00,37.37,37.38,37.36,37.38,54100.0,17.8897,17.8944,17.8849,17.8944,54100.0
2013-11-04 14:25:00,37.38,37.39,37.37,37.39,16900.0,17.8944,17.8992,17.8897,17.8992,16900.0
2013-11-04 14:30:00,37.39,37.41,37.38,37.38,37900.0,17.8992,17.9088,17.8944,17.8944,37900.0
2013-11-04 14:35:00,37.39,37.41,37.38,37.41,33600.0,17.8992,17.9088,17.8944,17.9088,33600.0
2013-11-04 14:40:00,37.41,37.41,37.39,37.4,33700.0,17.9088,17.9088,17.8992,17.904,33700.0
2013-11-04 14:45:00,37.4,37.42,37.39,37.4,29600.0,17.904,17.9136,17.8992,17.904,29600.0
2013-11-04 14:50:00,37.39,37.43,37.39,37.43,36300.0,17.8992,17.9184,17.8992,17.9184,36300.0
2013-11-04 14:55:00,37.43,37.46,37.43,37.45,26400.0,17.9184,17.9327,17.9184,17.9279,26400.0
2013-11-04 15:00:00,37.45,37.46,37.44,37.45,89000.0,17.9279,17.9327,17.9232,17.9279,89000.0
2013-11-04 15:05:00,37.45,37.45,37.4,37.4,55200.0,17.9279,17.9279,17.904,17.904,55200.0
2013-11-04 15:10:00,37.4,37.44,37.4,37.44,37400.0,17.904,17.9232,17.904,17.9232,37400.0
2013-11-04 15:15:00,37.44,37.44,37.41,37.42,49200.0,17.9232,17.9232,17.9088,17.9136,49200.0
2013-11-04 15:20:00,37.41,37.43,37.39,37.41,64500.0,17.9088,17.9184,17.8992,17.9088,64500.0
2013-11-04 15:25:00,37.41,37.42,37.4,37.41,37100.0,17.9088,17.9136,17.904,17.9088,37100.0
2013-11-04 15:30:00,37.42,37.42,37.39,37.39,91800.0,17.9136,17.9136,17.8992,17.8992,91800.0
2013-11-04 15:35:00,37.4,37.43,37.39,37.43,68200.0,17.904,17.9184,17.8992,17.9184,68200.0
2013-11-04 15:40:00,37.42,37.43,37.42,37.43,35400.0,17.9136,17.9184,17.9136,17.9184,35400.0
2013-11-04 15:45:00,37.42,37.43,37.4,37.41,83200.0,17.9136,17.9184,17.904,17.9088,83200.0
2013-11-04 15:50:00,37.42,37.43,37.41,37.43,110300.0,17.9136,17.9184,17.9088,17.9184,110300.0
2013-11-04 15:55:00,37.42,37.46,37.42,37.44,303200.0,17.9136,17.9327,17.9136,17.9232,303200.0
2013-11-05 09:30:00,37.42,37.45,37.26,37.36,154500.0,17.9136,17.9279,17.837,17.8849,154500.0
2013-11-05 09:35:00,37.38,37.41,37.32,37.32,69800.0,17.8944,17.9088,17.8657,17.8657,69800.0
2013-11-05 09:40:00,37.32,37.34,37.3,37.32,56100.0,17.8657,17.8753,17.8561,17.8657,56100.0
2013-11-05 09:45:00,37.33,37.36,37.3,37.34,61200.0,17.8705,17.8849,17.8561,17.8753,61200.0
2013-11-05 09:50:00,37.36,37.37,37.33,37.34,57900.0,17.8849,17.8897,17.8705,17.8753,57900.0
2013-11-05 09:55:00,37.34,37.39,37.3,37.37,46900.0,17.8753,17.8992,17.8561,17.8897,46900.0
2013-11-05 10:00:00,37.38,37.39,37.32,37.39,44000.0,17.8944,17.8992,17.8657,17.8992,44000.0
2013-11-05 10:05:00,37.39,37.41,37.36,37.37,35500.0,17.8992,17.9088,17.8849,17.8897,35500.0
2013-11-05 10:10:00,37.37,37.37,37.3,37.31,42300.0,17.8897,17.8897,17.8561,17.8609,42300.0
2013-11-05 10:15:00,37.31,37.38,37.31,37.37,57200.0,17.8609,17.8944,17.8609,17.8897,57200.0
2013-11-05 10:20:00,37.37,37.39,37.36,37.39,34600.0,17.8897,17.8992,17.8849,17.8992,34600.0
2013-11-05 10:25:00,37.38,37.42,37.38,37.42,37200.0,17.8944,17.9136,17.8944,17.9136,37200.0
2013-11-05 10:30:00,37.42,37.47,37.41,37.47,68200.0,17.9136,17.9375,17.9088,17.9375,68200.0
2013-11-05 10:35:00,37.46,37.5,37.45,37.5,79000.0,17.9327,17.9519,17.9279,17.9519,79000.0
2013-11-05 10:40:00,37.5,37.51,37.48,37.48,62100.0,17.9519,17.9567,17.9423,17.9423,62100.0
2013-11-05 10:45:00,37.48,37.51,37.47,37.48,45600.0,17.9423,17.9567,17.9375,17.9423,45600.0
2013-11-05 10:50:00,37.48,37.56,37.48,37.56,133100.0,17.9423,17.9806,17.9423,17.9806,133100.0
2013-11-05 10:55:00,37.55,37.58,37.53,37.53,61600.0,17.9758,17.9902,17.9662,17.9662,61600.0
2013-11-05 11:00:00,37.54,37.55,37.5,37.55,45900.0,17.971,17.9758,17.9519,17.9758,45900.0
2013-11-05 11:05:00,37.55,37.57,37.55,37.57,46300.0,17.9758,17.9854,17.9758,17.9854,46300.0
2013-11-05 11:10:00,37.57,37.58,37.54,37.55,59300.0,17.9854,17.9902,17.971,17.9758,59300.0
2013-11-05 11:15:00,37.55,37.57,37.54,37.55,54600.0,17.9758,17.9854,17.971,17.9758,54600.0
2013-11-05 11:20:00,37.56,37.57,37.53,37.53,49700.0,17.9806,17.9854,17.9662,17.9662,49700.0
2013-11-05 11:25:00,37.53,37.58,37.53,37.55,64200.0,17.9662,17.9902,17.9662,17.9758,64200.0
2013-11-05 11:30:00,37.55,37.57,37.54,37.56,18600.0,17.9758,17.9854,17.971,17.9806,18600.0
2013-11-05 11:35:00,37.56,37.57,37.52,37.52,50200.0,17.9806,17.9854,17.9615,17.9615,50200.0
2013-11-05 11:40:00,37.52,37.52,37.48,37.49,62700.0,17.9615,17.9615,17.9423,17.9471,62700.0
2013-11-05 11:45:00,37.49,37.53,37.48,37.51,42300.0,17.9471,17.9662,17.9423,17.9567,42300.0
2013-11-05 11:50:00,37.51,37.54,37.51,37.53,34100.0,17.9567,17.971,17.9567,17.9662,34100.0
2013-11-05 11:55:00,37.52,37.54,37.51,37.53,32700.0,17.9615,17.971,17.9567,17.9662,32700.0
2013-11-05 12:00:00,37.53,37.56,37.53,37.53,30400.0,17.9662,17.9806,17.9662,17.9662,30400.0
2013-11-05 12:05:00,37.54,37.56,37.53,37.54,22700.0,17.971,17.9806,17.9662,17.971,22700.0
2013-11-05 12:10:00,37.53,37.54,37.52,37.53,13900.0,17.9662,17.971,17.9615,17.9662,13900.0
2013-11-05 12:15:00,37.53,37.53,37.5,37.53,21100.0,17.9662,17.9662,17.9519,17.9662,21100.0
2013-11-05 12:20:00,37.52,37.57,37.51,37.55,22600.0,17.9615,17.9854,17.9567,17.9758,22600.0
2013-11-05 12:25:00,37.55,37.56,37.54,37.55,15400.0,17.9758,17.9806,17.971,17.9758,15400.0
2013-11-05 12:30:00,37.56,37.56,37.54,37.56,24900.0,17.9806,17.9806,17.971,17.9806,24900.0
2013-11-05 12:35:00,37.55,37.57,37.52,37.53,28300.0,17.9758,17.9854,17.9615,17.9662,28300.0
2013-11-05 12:40:00,37.54,37.55,37.52,37.54,15200.0,17.971,17.9758,17.9615,17.971,15200.0
2013-11-05 12:45:00,37.54,37.56,37.53,37.56,25400.0,17.971,17.9806,17.9662,17.9806,25400.0
2013-11-05 12:50:00,37.56,37.57,37.54,37.57,23100.0,17.9806,17.9854,17.971,17.9854,23100.0
2013-11-05 12:55:00,37.57,37.58,37.56,37.57,18400.0,17.9854,17.9902,17.9806,17.9854,18400.0
2013-11-05 13:00:00,37.57,37.58,37.56,37.57,19900.0,17.9854,17.9902,17.9806,17.9854,19900.0
2013-11-05 13:05:00,37.56,37.57,37.54,37.54,17000.0,17.9806,17.9854,17.971,17.971,17000.0
2013-11-05 13:10:00,37.54,37.56,37.54,37.56,13500.0,17.971,17.9806,17.971,17.9806,13500.0
2013-11-05 13:15:00,37.56,37.58,37.55,37.58,30000.0,17.9806,17.9902,17.9758,17.9902,30000.0
2013-11-05 13:20:00,37.57,37.58,37.55,37.57,43100.0,17.9854,17.9902,17.9758,17.9854,43100.0
2013-11-05 13:25:00,37.56,37.58,37.56,37.58,20600.0,17.9806,17.9902,17.9806,17.9902,20600.0
2013-11-05 13:30:00,37.57,37.58,37.55,37.58,32500.0,17.9854,17.9902,17.9758,17.9902,32500.0
2013-11-05 13:35:00,37.58,37.58,37.54,37.54,22600.0,17.9902,17.9902,17.971,17.971,22600.0
2013-11-05 13:40:00,37.54,37.57,37.54,37.55,32500.0,17.971,17.9854,17.971,17.9758,32500.0
2013-11-05 13:45:00,37.56,37.58,37.55,37.58,30400.0,17.9806,17.9902,17.9758,17.9902,30400.0
2013-11-05 13:50:00,37.57,37.58,37.54,37.55,25800.0,17.9854,17.9902,17.971,17.9758,25800.0
2013-11-05 13:55:00,37.55,37.56,37.53,37.56,39100.0,17.9758,17.9806,17.9662,17.9806,39100.0
2013-11-05 14:00:00,37.55,37.56,37.54,37.56,36200.0,17.9758,17.9806,17.971,17.9806,36200.0
2013-11-05 14:05:00,37.56,37.56,37.54,37.55,35800.0,17.9806,17.9806,17.971,17.9758,35800.0
2013-11-05 14:10:00,37.56,37.57,37.56,37.56,53900.0,17.9806,17.9854,17.9806,17.9806,53900.0
2013-11-05 14:15:00,37.56,37.57,37.55,37.57,22900.0,17.9806,17.9854,17.9758,17.9854,22900.0
2013-11-05 14:20:00,37.57,37.57,37.55,37.56,41000.0,17.9854,17.9854,17.9758,17.9806,41000.0
2013-11-05 14:25:00,37.56,37.58,37.55,37.57,22800.0,17.9806,17.9902,17.9758,17.9854,22800.0
2013-11-05 14:30:00,37.57,37.6,37.57,37.6,28800.0,17.9854,17.9998,17.9854,17.9998,28800.0
2013-11-05 14:35:00,37.6,37.62,37.59,37.59,42200.0,17.9998,18.0093,17.995,17.995,42200.0
2013-11-05 14:40:00,37.59,37.61,37.59,37.6,19100.0,17.995,18.0045,17.995,17.9998,19100.0
2013-11-05 14:45:00,37.61,37.61,37.58,37.59,27400.0,18.0045,18.0045,17.9902,17.995,27400.0
2013-11-05 14:50:00,37.59,37.6,37.59,37.59,22600.0,17.995,17.9998,17.995,17.995,22600.0
2013-11-05 14:55:00,37.59,37.61,37.59,37.6,29400.0,17.995,18.0045,17.995,17.9998,29400.0
2013-11-05 15:00:00,37.59,37.6,37.58,37.58,32100.0,17.995,17.9998,17.9902,17.9902,32100.0
2013-11-05 15:05:00,37.58,37.62,37.58,37.61,32100.0,17.9902,18.0093,17.9902,18.0045,32100.0
2013-11-05 15:10:00,37.61,37.61,37.58,37.58,37800.0,18.0045,18.0045,17.9902,17.9902,37800.0
2013-11-05 15:15:00,37.58,37.6,37.58,37.59,57700.0,17.9902,17.9998,17.9902,17.995,57700.0
2013-11-05 15:20:00,37.59,37.6,37.55,37.56,40000.0,17.995,17.9998,17.9758,17.9806,40000.0
2013-11-05 15:25:00,37.57,37.57,37.55,37.56,45100.0,17.9854,17.9854,17.9758,17.9806,45100.0
2013-11-05 15:30:00,37.56,37.58,37.55,37.58,44000.0,17.9806,17.9902,17.9758,17.9902,44000.0
2013-11-05 15:35:00,37.58,37.58,37.52,37.55,98400.0,17.9902,17.9902,17.9615,17.9758,98400.0
2013-11-05 15:40:00,37.54,37.56,37.51,37.52,92000.0,17.971,17.9806,17.9567,17.9615,92000.0
2013-11-05 15:45:00,37.53,37.55,37.51,37.53,127400.0,17.9662,17.9758,17.9567,17.9662,127400.0
2013-11-05 15:50:00,37.53,37.55,37.52,37.55,71800.0,17.9662,17.9758,17.9615,17.9758,71800.0
2013-11-05 15:55:00,37.55,37.57,37.53,37.53,270400.0,17.9758,17.9854,17.9662,17.9662,270400.0
2013-11-06 09:30:00,37.68,37.71,37.58,37.58,137300.0,18.0381,18.0524,17.9902,17.9902,137300.0
2013-11-06 09:35:00,37.58,37.62,37.55,37.62,49400.0,17.9902,18.0093,17.9758,18.0093,49400.0
2013-11-06 09:40:00,37.63,37.69,37.63,37.69,42900.0,18.0141,18.0428,18.0141,18.0428,42900.0
2013-11-06 09:45:00,37.69,37.74,37.65,37.73,60400.0,18.0428,18.0668,18.0237,18.062,60400.0
2013-11-06 09:50:00,37.73,37.78,37.73,37.77,99900.0,18.062,18.0859,18.062,18.0811,99900.0
2013-11-06 09:55:00,37.77,37.79,37.73,37.78,46200.0,18.0811,18.0907,18.062,18.0859,46200.0
2013-11-06 10:00:00,37.79,37.8,37.75,37.79,127300.0,18.0907,18.0955,18.0716,18.0907,127300.0
2013-11-06 10:05:00,37.79,37.83,37.78,37.82,81700.0,18.0907,18.1099,18.0859,18.1051,81700.0
2013-11-06 10:10:00,37.82,37.89,37.82,37.83,185700.0,18.1051,18.1386,18.1051,18.1099,185700.0
2013-11-06 10:15:00,37.83,37.85,37.82,37.83,49300.0,18.1099,18.1194,18.1051,18.1099,49300.0
2013-11-06 10:20:00,37.83,37.87,37.82,37.83,142600.0,18.1099,18.129,18.1051,18.1099,142600.0
2013-11-06 10:25:00,37.83,37.86,37.78,37.78,54000.0,18.1099,18.1242,18.0859,18.0859,54000.0
2013-11-06 10:30:00,37.78,37.82,37.73,37.74,79400.0,18.0859,18.1051,18.062,18.0668,79400.0
2013-11-06 10:35:00,37.73,37.75,37.72,37.74,40100.0,18.062,18.0716,18.0572,18.0668,40100.0
2013-11-06 10:40:00,37.74,37.74,37.69,37.7,40200.0,18.0668,18.0668,18.0428,18.0476,40200.0
2013-11-06 10:45:00,37.7,37.76,37.68,37.68,37900.0,18.0476,18.0764,18.0381,18.0381,37900.0
2013-11-06 10:50:00,37.68,37.69,37.63,37.63,62800.0,18.0381,18.0428,18.0141,18.0141,62800.0
2013-11-06 10:55:00,37.62,37.67,37.61,37.67,52700.0,18.0093,18.0333,18.0045,18.0333,52700.0
2013-11-06 11:00:00,37.66,37.66,37.62,37.65,59400.0,18.0285,18.0285,18.0093,18.0237,59400.0
2013-11-06 11:05:00,37.66,37.67,37.62,37.62,85500.0,18.0285,18.0333,18.0093,18.0093,85500.0
2013-11-06 11:10:00,37.62,37.64,37.6,37.61,47800.0,18.0093,18.0189,17.9998,18.0045,47800.0
2013-11-06 11:15:00,37.61,37.63,37.59,37.6,41900.0,18.0045,18.0141,17.995,17.9998,41900.0
2013-11-06 11:20:00,37.61,37.61,37.58,37.58,15900.0,18.0045,18.0045,17.9902,17.9902,15900.0
2013-11-06 11:25:00,37.59,37.63,37.58,37.63,25300.0,17.995,18.0141,17.9902,18.0141,25300.0
2013-11-06 11:30:00,37.62,37.62,37.57,37.59,24000.0,18.0093,18.0093,17.9854,17.995,24000.0
2013-11-06 11:35:00,37.59,37.6,37.57,37.57,11300.0,17.995,17.9998,17.9854,17.9854,11300.0
2013-11-06 11:40:00,37.57,37.58,37.55,37.56,43900.0,17.9854,17.9902,17.9758,17.9806,43900.0
2013-11-06 11:45:00,37.56,37.59,37.56,37.58,33900.0,17.9806,17.995,17.9806,17.9902,33900.0
2013-11-06 11:50:00,37.57,37.63,37.57,37.63,16500.0,17.9854,18.0141,17.9854,18.0141,16500.0
2013-11-06 11:55:00,37.63,37.65,37.62,37.65,61500.0,18.0141,18.0237,18.0093,18.0237,61500.0
2013-11-06 12:00:00,37.65,37.66,37.63,37.64,22400.0,18.0237,18.0285,18.0141,18.0189,22400.0
2013-11-06 12:05:00,37.65,37.65,37.63,37.65,29100.0,18.0237,18.0237,18.0141,18.0237,29100.0
2013-11-06 12:10:00,37.65,37.69,37.65,37.69,27600.0,18.0237,18.0428,18.0237,18.0428,27600.0
2013-11-06 12:15:00,37.7,37.74,37.69,37.74,32800.0,18.0476,18.0668,18.0428,18.0668,32800.0
2013-11-06 12:20:00,37.74,37.78,37.73,37.78,22300.0,18.0668,18.0859,18.062,18.0859,22300.0
2013-11-06 12:25:00,37.78,37.79,37.76,37.77,41800.0,18.0859,18.0907,18.0764,18.0811,41800.0
2013-11-06 12:30:00,37.77,37.77,37.73,37.73,28300.0,18.0811,18.0811,18.062,18.062,28300.0
2013-11-06 12:35:00,37.73,37.75,37.72,37.72,28000.0,18.062,18.0716,18.0572,18.0572,28000.0
2013-11-06 12:40:00,37.72,37.73,37.71,37.73,14400.0,18.0572,18.062,18.0524,18.062,14400.0
2013-11-06 12:45:00,37.74,37.75,37.72,37.74,19900.0,18.0668,18.0716,18.0572,18.0668,19900.0
2013-11-06 12:50:00,37.75,37.81,37.74,37.8,70400.0,18.0716,18.1003,18.0668,18.0955,70400.0
2013-11-06 12:55:00,37.79,37.83,37.77,37.78,23000.0,18.0907,18.1099,18.0811,18.0859,23000.0
2013-11-06 13:00:00,37.78,37.8,37.74,37.78,51500.0,18.0859,18.0955,18.0668,18.0859,51500.0
2013-11-06 13:05:00,37.78,37.79,37.76,37.77,24600.0,18.0859,18.0907,18.0764,18.0811,24600.0
2013-11-06 13:10:00,37.77,37.77,37.73,37.74,38400.0,18.0811,18.0811,18.062,18.0668,38400.0
2013-11-06 13:15:00,37.73,37.77,37.73,37.77,18200.0,18.062,18.0811,18.062,18.0811,18200.0
2013-11-06 13:20:00,37.77,37.8,37.76,37.78,25900.0,18.0811,18.0955,18.0764,18.0859,25900.0
2013-11-06 13:25:00,37.77,37.81,37.77,37.81,25400.0,18.0811,18.1003,18.0811,18.1003,25400.0
2013-11-06 13:30:00,37.81,37.83,37.79,37.79,34000.0,18.1003,18.1099,18.0907,18.0907,34000.0
2013-11-06 13:35:00,37.79,37.81,37.78,37.8,26400.0,18.0907,18.1003,18.0859,18.0955,26400.0
2013-11-06 13:40:00,37.79,37.8,37.76,37.77,53300.0,18.0907,18.0955,18.0764,18.0811,53300.0
2013-11-06 13:45:00,37.76,37.77,37.73,37.73,36300.0,18.0764,18.0811,18.062,18.062,36300.0
2013-11-06 13:50:00,37.73,37.78,37.73,37.77,51000.0,18.062,18.0859,18.062,18.0811,51000.0
2013-11-06 13:55:00,37.78,37.79,37.75,37.76,19600.0,18.0859,18.0907,18.0716,18.0764,19600.0
2013-11-06 14:00:00,37.76,37.77,37.75,37.75,27200.0,18.0764,18.0811,18.0716,18.0716,27200.0
2013-11-06 14:05:00,37.75,37.76,37.73,37.75,39600.0,18.0716,18.0764,18.062,18.0716,39600.0
2013-11-06 14:10:00,37.74,37.76,37.73,37.76,28700.0,18.0668,18.0764,18.062,18.0764,28700.0
2013-11-06 14:15:00,37.76,37.76,37.73,37.74,24400.0,18.0764,18.0764,18.062,18.0668,24400.0
2013-11-06 14:20:00,37.74,37.74,37.68,37.68,46100.0,18.0668,18.0668,18.0381,18.0381,46100.0
2013-11-06 14:25:00,37.69,37.73,37.69,37.73,44800.0,18.0428,18.062,18.0428,18.062,44800.0
2013-11-06 14:30:00,37.73,37.76,37.72,37.75,38500.0,18.062,18.0764,18.0572,18.0716,38500.0
2013-11-06 14:35:00,37.76,37.78,37.75,37.78,31200.0,18.0764,18.0859,18.0716,18.0859,31200.0
2013-11-06 14:40:00,37.77,37.79,37.76,37.77,35800.0,18.0811,18.0907,18.0764,18.0811,35800.0
2013-11-06 14:45:00,37.77,37.78,37.75,37.75,25100.0,18.0811,18.0859,18.0716,18.0716,25100.0
2013-11-06 14:50:00,37.76,37.78,37.74,37.77,38400.0,18.0764,18.0859,18.0668,18.0811,38400.0
2013-11-06 14:55:00,37.76,37.78,37.76,37.77,27600.0,18.0764,18.0859,18.0764,18.0811,27600.0
2013-11-06 15:00:00,37.77,37.77,37.75,37.75,43100.0,18.0811,18.0811,18.0716,18.0716,43100.0
2013-11-06 15:05:00,37.76,37.8,37.76,37.78,76000.0,18.0764,18.0955,18.0764,18.0859,76000.0
2013-11-06 15:10:00,37.79,37.79,37.77,37.77,65900.0,18.0907,18.0907,18.0811,18.0811,65900.0
2013-11-06 15:15:00,37.78,37.8,37.77,37.79,47400.0,18.0859,18.0955,18.0811,18.0907,47400.0
2013-11-06 15:20:00,37.79,37.82,37.78,37.8,46000.0,18.0907,18.1051,18.0859,18.0955,46000.0
2013-11-06 15:25:00,37.8,37.83,37.78,37.79,43500.0,18.0955,18.1099,18.0859,18.0907,43500.0
2013-11-06 15:30:00,37.8,37.8,37.76,37.77,33500.0,18.0955,18.0955,18.0764,18.0811,33500.0
2013-11-06 15:35:00,37.77,37.78,37.71,37.71,71800.0,18.0811,18.0859,18.0524,18.0524,71800.0
2013-11-06 15:40:00,37.71,37.72,37.68,37.72,100700.0,18.0524,18.0572,18.0381,18.0572,100700.0
2013-11-06 15:45:00,37.72,37.75,37.72,37.73,81700.0,18.0572,18.0716,18.0572,18.062,81700.0
2013-11-06 15:50:00,37.73,37.77,37.72,37.77,160300.0,18.062,18.0811,18.0572,18.0811,160300.0
2013-11-06 15:55:00,37.77,37.83,37.77,37.82,300700.0,18.0811,18.1099,18.0811,18.1051,300700.0
2013-11-07 09:30:00,37.81,37.87,37.7,37.73,170900.0,18.1003,18.129,18.0476,18.062,170900.0
2013-11-07 09:35:00,37.72,37.75,37.69,37.73,65500.0,18.0572,18.0716,18.0428,18.062,65500.0
2013-11-07 09:40:00,37.73,37.78,37.68,37.69,77000.0,18.062,18.0859,18.0381,18.0428,77000.0
2013-11-07 09:45:00,37.69,37.76,37.69,37.69,143700.0,18.0428,18.0764,18.0428,18.0428,143700.0
2013-11-07 09:50:00,37.69,37.71,37.65,37.69,51200.0,18.0428,18.0524,18.0237,18.0428,51200.0
2013-11-07 09:55:00,37.68,37.71,37.66,37.69,65500.0,18.0381,18.0524,18.0285,18.0428,65500.0
2013-11-07 10:00:00,37.68,37.73,37.65,37.73,76500.0,18.0381,18.062,18.0237,18.062,76500.0
2013-11-07 10:05:00,37.73,37.74,37.68,37.73,110700.0,18.062,18.0668,18.0381,18.062,110700.0
2013-11-07 10:10:00,37.72,37.8,37.7,37.78,152100.0,18.0572,18.0955,18.0476,18.0859,152100.0
2013-11-07 10:15:00,37.77,37.79,37.73,37.75,108300.0,18.0811,18.0907,18.062,18.0716,108300.0
2013-11-07 10:20:00,37.76,37.78,37.71,37.74,95100.0,18.0764,18.0859,18.0524,18.0668,95100.0
2013-11-07 10:25:00,37.74,37.79,37.73,37.78,58400.0,18.0668,18.0907,18.062,18.0859,58400.0
2013-11-07 10:30:00,37.78,37.78,37.68,37.68,55700.0,18.0859,18.0859,18.0381,18.0381,55700.0
2013-11-07 10:35:00,37.67,37.71,37.65,37.69,74900.0,18.0333,18.0524,18.0237,18.0428,74900.0
2013-11-07 10:40:00,37.69,37.69,37.64,37.64,76800.0,18.0428,18.0428,18.0189,18.0189,76800.0
2013-11-07 10:45:00,37.64,37.66,37.61,37.65,49700.0,18.0189,18.0285,18.0045,18.0237,49700.0
2013-11-07 10:50:00,37.65,37.7,37.64,37.69,62100.0,18.0237,18.0476,18.0189,18.0428,62100.0
2013-11-07 10:55:00,37.68,37.69,37.64,37.65,71300.0,18.0381,18.0428,18.0189,18.0237,71300.0
2013-11-07 11:00:00,37.64,37.66,37.63,37.66,40700.0,18.0189,18.0285,18.0141,18.0285,40700.0
2013-11-07 11:05:00,37.67,37.71,37.61,37.63,62900.0,18.0333,18.0524,18.0045,18.0141,62900.0
2013-11-07 11:10:00,37.62,37.65,37.59,37.6,49400.0,18.0093,18.0237,17.995,17.9998,49400.0
2013-11-07 11:15:00,37.59,37.61,37.57,37.59,66200.0,17.995,18.0045,17.9854,17.995,66200.0
2013-11-07 11:20:00,37.59,37.61,37.57,37.61,38200.0,17.995,18.0045,17.9854,18.0045,38200.0
2013-11-07 11:25:00,37.6,37.61,37.53,37.57,103400.0,17.9998,18.0045,17.9662,17.9854,103400.0
2013-11-07 11:30:00,37.57,37.61,37.55,37.6,43600.0,17.9854,18.0045,17.9758,17.9998,43600.0
2013-11-07 11:35:00,37.61,37.61,37.58,37.59,40400.0,18.0045,18.0045,17.9902,17.995,40400.0
2013-11-07 11:40:00,37.59,37.59,37.55,37.55,49000.0,17.995,17.995,17.9758,17.9758,49000.0
2013-11-07 11:45:00,37.55,37.58,37.52,37.57,55800.0,17.9758,17.9902,17.9615,17.9854,55800.0
2013-11-07 11:50:00,37.58,37.59,37.56,37.57,34300.0,17.9902,17.995,17.9806,17.9854,34300.0
2013-11-07 11:55:00,37.57,37.57,37.55,37.56,22400.0,17.9854,17.9854,17.9758,17.9806,22400.0
2013-11-07 12:00:00,37.56,37.57,37.54,37.56,21800.0,17.9806,17.9854,17.971,17.9806,21800.0
2013-11-07 12:05:00,37.56,37.57,37.53,37.54,32500.0,17.9806,17.9854,17.9662,17.971,32500.0
2013-11-07 12:10:00,37.54,37.55,37.53,37.54,29800.0,17.971,17.9758,17.9662,17.971,29800.0
2013-11-07 12:15:00,37.54,37.55,37.53,37.53,27800.0,17.971,17.9758,17.9662,17.9662,27800.0
2013-11-07 12:20:00,37.53,37.54,37.49,37.49,105300.0,17.9662,17.971,17.9471,17.9471,105300.0
2013-11-07 12:25:00,37.49,37.5,37.48,37.5,37500.0,17.9471,17.9519,17.9423,17.9519,37500.0
2013-11-07 12:30:00,37.5,37.5,37.47,37.48,29200.0,17.9519,17.9519,17.9375,17.9423,29200.0
2013-11-07 12:35:00,37.47,37.48,37.45,37.46,44100.0,17.9375,17.9423,17.9279,17.9327,44100.0
2013-11-07 12:40:00,37.47,37.51,37.46,37.49,28400.0,17.9375,17.9567,17.9327,17.9471,28400.0
2013-11-07 12:45:00,37.5,37.5,37.49,37.49,13800.0,17.9519,17.9519,17.9471,17.9471,13800.0
2013-11-07 12:50:00,37.5,37.5,37.45,37.45,35600.0,17.9519,17.9519,17.9279,17.9279,35600.0
2013-11-07 12:55:00,37.45,37.47,37.44,37.47,27900.0,17.9279,17.9375,17.9232,17.9375,27900.0
2013-11-07 13:00:00,37.46,37.47,37.45,37.45,19900.0,17.9327,17.9375,17.9279,17.9279,19900.0
2013-11-07 13:05:00,37.45,37.45,37.42,37.44,31400.0,17.9279,17.9279,17.9136,17.9232,31400.0
2013-11-07 13:10:00,37.44,37.45,37.42,37.42,18100.0,17.9232,17.9279,17.9136,17.9136,18100.0
2013-11-07 13:15:00,37.43,37.45,37.42,37.45,22800.0,17.9184,17.9279,17.9136,17.9279,22800.0
2013-11-07 13:20:00,37.44,37.46,37.41,37.42,36000.0,17.9232,17.9327,17.9088,17.9136,36000.0
2013-11-07 13:25:00,37.42,37.43,37.38,37.39,63500.0,17.9136,17.9184,17.8944,17.8992,63500.0
2013-11-07 13:30:00,37.38,37.39,37.36,37.37,28100.0,17.8944,17.8992,17.8849,17.8897,28100.0
2013-11-07 13:35:00,37.36,37.38,37.34,37.38,30400.0,17.8849,17.8944,17.8753,17.8944,30400.0
2013-11-07 13:40:00,37.38,37.39,37.36,37.39,22200.0,17.8944,17.8992,17.8849,17.8992,22200.0
2013-11-07 13:45:00,37.38,37.39,37.34,37.34,35700.0,17.8944,17.8992,17.8753,17.8753,35700.0
2013-11-07 13:50:00,37.35,37.36,37.34,37.35,30900.0,17.8801,17.8849,17.8753,17.8801,30900.0
2013-11-07 13:55:00,37.35,37.37,37.33,37.35,32000.0,17.8801,17.8897,17.8705,17.8801,32000.0
2013-11-07 14:00:00,37.35,37.35,37.25,37.26,76800.0,17.8801,17.8801,17.8322,17.837,76800.0
2013-11-07 14:05:00,37.26,37.29,37.26,37.27,32200.0,17.837,17.8514,17.837,17.8418,32200.0
2013-11-07 14:10:00,37.28,37.35,37.27,37.32,57800.0,17.8466,17.8801,17.8418,17.8657,57800.0
2013-11-07 14:15:00,37.33,37.33,37.29,37.3,39100.0,17.8705,17.8705,17.8514,17.8561,39100.0
2013-11-07 14:20:00,37.3,37.3,37.28,37.29,39900.0,17.8561,17.8561,17.8466,17.8514,39900.0
2013-11-07 14:25:00,37.29,37.32,37.29,37.29,22900.0,17.8514,17.8657,17.8514,17.8514,22900.0
2013-11-07 14:30:00,37.28,37.3,37.25,37.3,128000.0,17.8466,17.8561,17.8322,17.8561,128000.0
2013-11-07 14:35:00,37.3,37.32,37.28,37.29,38500.0,17.8561,17.8657,17.8466,17.8514,38500.0
2013-11-07 14:40:00,37.29,37.31,37.28,37.3,49100.0,17.8514,17.8609,17.8466,17.8561,49100.0
2013-11-07 14:45:00,37.3,37.35,37.3,37.35,40000.0,17.8561,17.8801,17.8561,17.8801,40000.0
2013-11-07 14:50:00,37.35,37.36,37.32,37.35,31100.0,17.8801,17.8849,17.8657,17.8801,31100.0
2013-11-07 14:55:00,37.35,37.38,37.35,37.37,30500.0,17.8801,17.8944,17.8801,17.8897,30500.0
2013-11-07 15:00:00,37.37,37.39,37.35,37.37,42700.0,17.8897,17.8992,17.8801,17.8897,42700.0
2013-11-07 15:05:00,37.38,37.41,37.35,37.36,69900.0,17.8944,17.9088,17.8801,17.8849,69900.0
2013-11-07 15:10:00,37.36,37.38,37.34,37.36,63300.0,17.8849,17.8944,17.8753,17.8849,63300.0
2013-11-07 15:15:00,37.36,37.37,37.32,37.34,53600.0,17.8849,17.8897,17.8657,17.8753,53600.0
2013-11-07 15:20:00,37.34,37.4,37.34,37.38,101800.0,17.8753,17.904,17.8753,17.8944,101800.0
2013-11-07 15:25:00,37.38,37.39,37.35,37.37,294400.0,17.8944,17.8992,17.8801,17.8897,294400.0
2013-11-07 15:30:00,37.36,37.41,37.36,37.41,135200.0,17.8849,17.9088,17.8849,17.9088,135200.0
2013-11-07 15:35:00,37.4,37.44,37.38,37.43,140100.0,17.904,17.9232,17.8944,17.9184,140100.0
2013-11-07 15:40:00,37.44,37.47,37.42,37.44,153800.0,17.9232,17.9375,17.9136,17.9232,153800.0
2013-11-07 15:45:00,37.45,37.46,37.41,37.41,193500.0,17.9279,17.9327,17.9088,17.9088,193500.0
2013-11-07 15:50:00,37.41,37.46,37.4,37.42,216000.0,17.9088,17.9327,17.904,17.9136,216000.0
2013-11-07 15:55:00,37.43,37.5,37.41,37.49,651800.0,17.9184,17.9519,17.9088,17.9471,651800.0
2013-11-08 09:30:00,37.41,37.41,37.25,37.29,190300.0,17.9088,17.9088,17.8322,17.8514,190300.0
2013-11-08 09:35:00,37.3,37.32,37.19,37.19,110300.0,17.8561,17.8657,17.8035,17.8035,110300.0
2013-11-08 09:40:00,37.2,37.33,37.2,37.32,81900.0,17.8083,17.8705,17.8083,17.8657,81900.0
2013-11-08 09:45:00,37.33,37.36,37.26,37.32,100700.0,17.8705,17.8849,17.837,17.8657,100700.0
2013-11-08 09:50:00,37.31,37.32,37.19,37.22,115500.0,17.8609,17.8657,17.8035,17.8178,115500.0
2013-11-08 09:55:00,37.21,37.23,37.09,37.1,252200.0,17.8131,17.8226,17.7556,17.7604,252200.0
2013-11-08 10:00:00,37.1,37.12,37.05,37.09,127200.0,17.7604,17.77,17.7365,17.7556,127200.0
2013-11-08 10:05:00,37.08,37.1,37.02,37.06,132800.0,17.7508,17.7604,17.7221,17.7412,132800.0
2013-11-08 10:10:00,37.06,37.09,37.05,37.06,78100.0,17.7412,17.7556,17.7365,17.7412,78100.0
2013-11-08 10:15:00,37.05,37.13,37.03,37.12,148200.0,17.7365,17.7748,17.7269,17.77,148200.0
2013-11-08 10:20:00,37.12,37.16,37.11,37.14,64400.0,17.77,17.7891,17.7652,17.7795,64400.0
2013-11-08 10:25:00,37.14,37.14,37.08,37.12,69900.0,17.7795,17.7795,17.7508,17.77,69900.0
2013-11-08 10:30:00,37.12,37.16,37.11,37.15,77300.0,17.77,17.7891,17.7652,17.7843,77300.0
2013-11-08 10:35:00,37.15,37.15,37.11,37.11,83100.0,17.7843,17.7843,17.7652,17.7652,83100.0
2013-11-08 10:40:00,37.12,37.15,37.1,37.14,169100.0,17.77,17.7843,17.7604,17.7795,169100.0
2013-11-08 10:45:00,37.15,37.18,37.13,37.18,106600.0,17.7843,17.7987,17.7748,17.7987,106600.0
2013-11-08 10:50:00,37.17,37.18,37.11,37.13,62300.0,17.7939,17.7987,17.7652,17.7748,62300.0
2013-11-08 10:55:00,37.14,37.2,37.14,37.17,50800.0,17.7795,17.8083,17.7795,17.7939,50800.0
2013-11-08 11:00:00,37.18,37.2,37.14,37.14,62700.0,17.7987,17.8083,17.7795,17.7795,62700.0
2013-11-08 11:05:00,37.14,37.16,37.11,37.11,59700.0,17.7795,17.7891,17.7652,17.7652,59700.0
2013-11-08 11:10:00,37.12,37.2,37.12,37.18,56300.0,17.77,17.8083,17.77,17.7987,56300.0
2013-11-08 11:15:00,37.18,37.19,37.15,37.19,39000.0,17.7987,17.8035,17.7843,17.8035,39000.0
2013-11-08 11:20:00,37.18,37.21,37.18,37.19,50700.0,17.7987,17.8131,17.7987,17.8035,50700.0
2013-11-08 11:25:00,37.18,37.23,37.18,37.21,92800.0,17.7987,17.8226,17.7987,17.8131,92800.0
2013-11-08 11:30:00,37.22,37.23,37.2,37.2,44400.0,17.8178,17.8226,17.8083,17.8083,44400.0
2013-11-08 11:35:00,37.21,37.3,37.21,37.28,85200.0,17.8131,17.8561,17.8131,17.8466,85200.0
2013-11-08 11:40:00,37.29,37.31,37.28,37.31,51300.0,17.8514,17.8609,17.8466,17.8609,51300.0
2013-11-08 11:45:00,37.31,37.35,37.3,37.35,43200.0,17.8609,17.8801,17.8561,17.8801,43200.0
2013-11-08 11:50:00,37.35,37.36,37.33,37.35,56700.0,17.8801,17.8849,17.8705,17.8801,56700.0
2013-11-08 11:55:00,37.35,37.36,37.31,37.31,48500.0,17.8801,17.8849,17.8609,17.8609,48500.0
2013-11-08 12:00:00,37.32,37.37,37.32,37.33,75200.0,17.8657,17.8897,17.8657,17.8705,75200.0
2013-11-08 12:05:00,37.33,37.37,37.33,37.35,84000.0,17.8705,17.8897,17.8705,17.8801,84000.0
2013-11-08 12:10:00,37.35,37.35,37.33,37.34,16000.0,17.8801,17.8801,17.8705,17.8753,16000.0
2013-11-08 12:15:00,37.34,37.38,37.32,37.37,85400.0,17.8753,17.8944,17.8657,17.8897,85400.0
2013-11-08 12:20:00,37.37,37.4,37.31,37.33,79700.0,17.8897,17.904,17.8609,17.8705,79700.0
2013-11-08 12:25:00,37.32,37.35,37.32,37.34,36000.0,17.8657,17.8801,17.8657,17.8753,36000.0
2013-11-08 12:30:00,37.34,37.36,37.32,37.33,43100.0,17.8753,17.8849,17.8657,17.8705,43100.0
2013-11-08 12:35:00,37.32,37.33,37.31,37.33,29100.0,17.8657,17.8705,17.8609,17.8705,29100.0
2013-11-08 12:40:00,37.33,37.34,37.32,37.33,24800.0,17.8705,17.8753,17.8657,17.8705,24800.0
2013-11-08 12:45:00,37.32,37.34,37.29,37.3,60800.0,17.8657,17.8753,17.8514,17.8561,60800.0
2013-11-08 12:50:00,37.3,37.31,37.28,37.29,27000.0,17.8561,17.8609,17.8466,17.8514,27000.0
2013-11-08 12:55:00,37.28,37.31,37.28,37.31,35700.0,17.8466,17.8609,17.8466,17.8609,35700.0
2013-11-08 13:00:00,37.31,37.31,37.26,37.27,34300.0,17.8609,17.8609,17.837,17.8418,34300.0
2013-11-08 13:05:00,37.27,37.3,37.27,37.3,39900.0,17.8418,17.8561,17.8418,17.8561,39900.0
2013-11-08 13:10:00,37.29,37.32,37.29,37.32,19000.0,17.8514,17.8657,17.8514,17.8657,19000.0
2013-11-08 13:15:00,37.31,37.32,37.3,37.3,29300.0,17.8609,17.8657,17.8561,17.8561,29300.0
2013-11-08 13:20:00,37.3,37.32,37.27,37.32,54300.0,17.8561,17.8657,17.8418,17.8657,54300.0
2013-11-08 13:25:00,37.31,37.39,37.31,37.39,43400.0,17.8609,17.8992,17.8609,17.8992,43400.0
2013-11-08 13:30:00,37.38,37.4,37.36,37.36,37000.0,17.8944,17.904,17.8849,17.8849,37000.0
2013-11-08 13:35:00,37.36,37.37,37.35,37.35,33300.0,17.8849,17.8897,17.8801,17.8801,33300.0
2013-11-08 13:40:00,37.35,37.37,37.34,37.34,30100.0,17.8801,17.8897,17.8753,17.8753,30100.0
2013-11-08 13:45:00,37.35,37.4,37.34,37.38,95800.0,17.8801,17.904,17.8753,17.8944,95800.0
2013-11-08 13:50:00,37.37,37.38,37.35,37.37,59200.0,17.8897,17.8944,17.8801,17.8897,59200.0
2013-11-08 13:55:00,37.37,37.38,37.36,37.37,24600.0,17.8897,17.8944,17.8849,17.8897,24600.0
2013-11-08 14:00:00,37.36,37.39,37.36,37.38,32200.0,17.8849,17.8992,17.8849,17.8944,32200.0
2013-11-08 14:05:00,37.38,37.39,37.36,37.36,34400.0,17.8944,17.8992,17.8849,17.8849,34400.0
2013-11-08 14:10:00,37.36,37.37,37.35,37.36,33100.0,17.8849,17.8897,17.8801,17.8849,33100.0
2013-11-08 14:15:00,37.36,37.38,37.34,37.38,46300.0,17.8849,17.8944,17.8753,17.8944,46300.0
2013-11-08 14:20:00,37.38,37.4,37.36,37.38,63800.0,17.8944,17.904,17.8849,17.8944,63800.0
2013-11-08 14:25:00,37.39,37.44,37.38,37.41,93800.0,17.8992,17.9232,17.8944,17.9088,93800.0
2013-11-08 14:30:00,37.4,37.41,37.38,37.38,95600.0,17.904,17.9088,17.8944,17.8944,95600.0
2013-11-08 14:35:00,37.38,37.41,37.38,37.41,42000.0,17.8944,17.9088,17.8944,17.9088,42000.0
2013-11-08 14:40:00,37.41,37.41,37.37,37.37,64400.0,17.9088,17.9088,17.8897,17.8897,64400.0
2013-11-08 14:45:00,37.37,37.4,37.36,37.37,88200.0,17.8897,17.904,17.8849,17.8897,88200.0
2013-11-08 14:50:00,37.36,37.37,37.34,37.35,39900.0,17.8849,17.8897,17.8753,17.8801,39900.0
2013-11-08 14:55:00,37.34,37.38,37.34,37.37,57500.0,17.8753,17.8944,17.8753,17.8897,57500.0
2013-11-08 15:00:00,37.37,37.37,37.33,37.33,60900.0,17.8897,17.8897,17.8705,17.8705,60900.0
2013-11-08 15:05:00,37.34,37.34,37.31,37.33,57800.0,17.8753,17.8753,17.8609,17.8705,57800.0
2013-11-08 15:10:00,37.33,37.36,37.32,37.35,54200.0,17.8705,17.8849,17.8657,17.8801,54200.0
2013-11-08 15:15:00,37.36,37.36,37.32,37.32,53700.0,17.8849,17.8849,17.8657,17.8657,53700.0
2013-11-08 15:20:00,37.33,37.37,37.32,37.37,85500.0,17.8705,17.8897,17.8657,17.8897,85500.0
2013-11-08 15:25:00,37.37,37.4,37.36,37.36,63100.0,17.8897,17.904,17.8849,17.8849,63100.0
2013-11-08 15:30:00,37.37,37.38,37.34,37.38,81600.0,17.8897,17.8944,17.8753,17.8944,81600.0
2013-11-08 15:35:00,37.38,37.41,37.37,37.4,160700.0,17.8944,17.9088,17.8897,17.904,160700.0
2013-11-08 15:40:00,37.4,37.44,37.38,37.41,243600.0,17.904,17.9232,17.8944,17.9088,243600.0
2013-11-08 15:45:00,37.42,37.46,37.42,37.46,151000.0,17.9136,17.9327,17.9136,17.9327,151000.0
2013-11-08 15:50:00,37.46,37.5,37.46,37.48,253000.0,17.9327,17.9519,17.9327,17.9423,253000.0
2013-11-08 15:55:00,37.48,37.55,37.46,37.55,443900.0,17.9423,17.9758,17.9327,17.9758,443900.0
2013-11-11 09:30:00,37.5,37.6,37.46,37.52,139500.0,17.9519,17.9998,17.9327,17.9615,139500.0
2013-11-11 09:35:00,37.53,37.55,37.49,37.55,59300.0,17.9662,17.9758,17.9471,17.9758,59300.0
2013-11-11 09:40:00,37.55,37.56,37.49,37.52,75200.0,17.9758,17.9806,17.9471,17.9615,75200.0
2013-11-11 09:45:00,37.51,37.53,37.48,37.5,42500.0,17.9567,17.9662,17.9423,17.9519,42500.0
2013-11-11 09:50:00,37.51,37.52,37.48,37.5,69000.0,17.9567,17.9615,17.9423,17.9519,69000.0
2013-11-11 09:55:00,37.5,37.51,37.48,37.5,50600.0,17.9519,17.9567,17.9423,17.9519,50600.0
2013-11-11 10:00:00,37.51,37.53,37.5,37.53,28600.0,17.9567,17.9662,17.9519,17.9662,28600.0
2013-11-11 10:05:00,37.52,37.56,37.52,37.56,28800.0,17.9615,17.9806,17.9615,17.9806,28800.0
2013-11-11 10:10:00,37.56,37.57,37.53,37.56,62200.0,17.9806,17.9854,17.9662,17.9806,62200.0
2013-11-11 10:15:00,37.56,37.56,37.51,37.52,56200.0,17.9806,17.9806,17.9567,17.9615,56200.0
2013-11-11 10:20:00,37.51,37.54,37.51,37.54,37900.0,17.9567,17.971,17.9567,17.971,37900.0
2013-11-11 10:25:00,37.54,37.55,37.53,37.53,53100.0,17.971,17.9758,17.9662,17.9662,53100.0
2013-11-11 10:30:00,37.53,37.55,37.51,37.53,35000.0,17.9662,17.9758,17.9567,17.9662,35000.0
2013-11-11 10:35:00,37.53,37.55,37.51,37.55,31300.0,17.9662,17.9758,17.9567,17.9758,31300.0
2013-11-11 10:40:00,37.54,37.57,37.51,37.52,42900.0,17.971,17.9854,17.9567,17.9615,42900.0
2013-11-11 10:45:00,37.52,37.56,37.5,37.53,73800.0,17.9615,17.9806,17.9519,17.9662,73800.0
2013-11-11 10:50:00,37.53,37.55,37.52,37.54,22600.0,17.9662,17.9758,17.9615,17.971,22600.0
2013-11-11 10:55:00,37.53,37.55,37.51,37.55,51900.0,17.9662,17.9758,17.9567,17.9758,51900.0
2013-11-11 11:00:00,37.54,37.55,37.5,37.5,44900.0,17.971,17.9758,17.9519,17.9519,44900.0
2013-11-11 11:05:00,37.51,37.54,37.5,37.51,25700.0,17.9567,17.971,17.9519,17.9567,25700.0
2013-11-11 11:10:00,37.51,37.54,37.51,37.53,71300.0,17.9567,17.971,17.9567,17.9662,71300.0
2013-11-11 11:15:00,37.52,37.55,37.5,37.52,42300.0,17.9615,17.9758,17.9519,17.9615,42300.0
2013-11-11 11:20:00,37.52,37.52,37.48,37.5,44500.0,17.9615,17.9615,17.9423,17.9519,44500.0
2013-11-11 11:25:00,37.49,37.54,37.49,37.52,44800.0,17.9471,17.971,17.9471,17.9615,44800.0
2013-11-11 11:30:00,37.51,37.52,37.49,37.51,29600.0,17.9567,17.9615,17.9471,17.9567,29600.0
2013-11-11 11:35:00,37.5,37.53,37.5,37.51,72200.0,17.9519,17.9662,17.9519,17.9567,72200.0
2013-11-11 11:40:00,37.51,37.52,37.5,37.52,22700.0,17.9567,17.9615,17.9519,17.9615,22700.0
2013-11-11 11:45:00,37.52,37.53,37.48,37.51,140700.0,17.9615,17.9662,17.9423,17.9567,140700.0
2013-11-11 11:50:00,37.51,37.52,37.49,37.51,29200.0,17.9567,17.9615,17.9471,17.9567,29200.0
2013-11-11 11:55:00,37.5,37.52,37.5,37.5,20000.0,17.9519,17.9615,17.9519,17.9519,20000.0
2013-11-11 12:00:00,37.51,37.51,37.47,37.48,35000.0,17.9567,17.9567,17.9375,17.9423,35000.0
2013-11-11 12:05:00,37.48,37.5,37.47,37.5,58500.0,17.9423,17.9519,17.9375,17.9519,58500.0
2013-11-11 12:10:00,37.5,37.51,37.49,37.5,36400.0,17.9519,17.9567,17.9471,17.9519,36400.0
2013-11-11 12:15:00,37.5,37.51,37.48,37.49,25300.0,17.9519,17.9567,17.9423,17.9471,25300.0
2013-11-11 12:20:00,37.48,37.5,37.48,37.49,46000.0,17.9423,17.9519,17.9423,17.9471,46000.0
2013-11-11 12:25:00,37.48,37.5,37.47,37.49,26600.0,17.9423,17.9519,17.9375,17.9471,26600.0
2013-11-11 12:30:00,37.49,37.51,37.47,37.48,43300.0,17.9471,17.9567,17.9375,17.9423,43300.0
2013-11-11 12:35:00,37.48,37.49,37.47,37.48,30700.0,17.9423,17.9471,17.9375,17.9423,30700.0
2013-11-11 12:40:00,37.48,37.48,37.43,37.44,41100.0,17.9423,17.9423,17.9184,17.9232,41100.0
2013-11-11 12:45:00,37.44,37.45,37.43,37.44,24800.0,17.9232,17.9279,17.9184,17.9232,24800.0
2013-11-11 12:50:00,37.43,37.45,37.43,37.44,19100.0,17.9184,17.9279,17.9184,17.9232,19100.0
2013-11-11 12:55:00,37.44,37.44,37.43,37.43,14500.0,17.9232,17.9232,17.9184,17.9184,14500.0
2013-11-11 13:00:00,37.44,37.44,37.41,37.41,45300.0,17.9232,17.9232,17.9088,17.9088,45300.0
2013-11-11 13:05:00,37.41,37.42,37.39,37.4,67100.0,17.9088,17.9136,17.8992,17.904,67100.0
2013-11-11 13:10:00,37.41,37.41,37.39,37.4,19300.0,17.9088,17.9088,17.8992,17.904,19300.0
2013-11-11 13:15:00,37.4,37.41,37.39,37.39,13700.0,17.904,17.9088,17.8992,17.8992,13700.0
2013-11-11 13:20:00,37.39,37.4,37.39,37.4,6100.0,17.8992,17.904,17.8992,17.904,6100.0
2013-11-11 13:25:00,37.39,37.41,37.39,37.41,20800.0,17.8992,17.9088,17.8992,17.9088,20800.0
2013-11-11 13:30:00,37.4,37.42,37.39,37.41,42700.0,17.904,17.9136,17.8992,17.9088,42700.0
2013-11-11 13:35:00,37.41,37.42,37.39,37.4,20500.0,17.9088,17.9136,17.8992,17.904,20500.0
2013-11-11 13:40:00,37.41,37.41,37.37,37.37,33000.0,17.9088,17.9088,17.8897,17.8897,33000.0
2013-11-11 13:45:00,37.37,37.39,37.37,37.39,11500.0,17.8897,17.8992,17.8897,17.8992,11500.0
2013-11-11 13:50:00,37.38,37.39,37.38,37.39,11400.0,17.8944,17.8992,17.8944,17.8992,11400.0
2013-11-11 13:55:00,37.38,37.42,37.38,37.41,22700.0,17.8944,17.9136,17.8944,17.9088,22700.0
2013-11-11 14:00:00,37.42,37.42,37.4,37.41,27200.0,17.9136,17.9136,17.904,17.9088,27200.0
2013-11-11 14:05:00,37.41,37.42,37.4,37.42,21500.0,17.9088,17.9136,17.904,17.9136,21500.0
2013-11-11 14:10:00,37.41,37.43,37.41,37.42,22500.0,17.9088,17.9184,17.9088,17.9136,22500.0
2013-11-11 14:15:00,37.43,37.44,37.42,37.43,24800.0,17.9184,17.9232,17.9136,17.9184,24800.0
2013-11-11 14:20:00,37.43,37.44,37.4,37.4,34500.0,17.9184,17.9232,17.904,17.904,34500.0
2013-11-11 14:25:00,37.4,37.43,37.4,37.41,29500.0,17.904,17.9184,17.904,17.9088,29500.0
2013-11-11 14:30:00,37.4,37.41,37.4,37.4,9700.0,17.904,17.9088,17.904,17.904,9700.0
2013-11-11 14:35:00,37.41,37.41,37.4,37.41,19800.0,17.9088,17.9088,17.904,17.9088,19800.0
2013-11-11 14:40:00,37.4,37.42,37.4,37.42,22300.0,17.904,17.9136,17.904,17.9136,22300.0
2013-11-11 14:45:00,37.42,37.43,37.41,37.41,44100.0,17.9136,17.9184,17.9088,17.9088,44100.0
2013-11-11 14:50:00,37.41,37.42,37.39,37.39,28900.0,17.9088,17.9136,17.8992,17.8992,28900.0
2013-11-11 14:55:00,37.39,37.4,37.35,37.36,171600.0,17.8992,17.904,17.8801,17.8849,171600.0
2013-11-11 15:00:00,37.35,37.36,37.35,37.36,21600.0,17.8801,17.8849,17.8801,17.8849,21600.0
2013-11-11 15:05:00,37.37,37.38,37.35,37.36,41100.0,17.8897,17.8944,17.8801,17.8849,41100.0
2013-11-11 15:10:00,37.37,37.37,37.33,37.34,103300.0,17.8897,17.8897,17.8705,17.8753,103300.0
2013-11-11 15:15:00,37.34,37.34,37.33,37.34,56600.0,17.8753,17.8753,17.8705,17.8753,56600.0
2013-11-11 15:20:00,37.34,37.36,37.33,37.36,49000.0,17.8753,17.8849,17.8705,17.8849,49000.0
2013-11-11 15:25:00,37.36,37.38,37.35,37.38,54600.0,17.8849,17.8944,17.8801,17.8944,54600.0
2013-11-11 15:30:00,37.38,37.38,37.35,37.36,92200.0,17.8944,17.8944,17.8801,17.8849,92200.0
2013-11-11 15:35:00,37.35,37.4,37.35,37.4,63200.0,17.8801,17.904,17.8801,17.904,63200.0
2013-11-11 15:40:00,37.4,37.43,37.4,37.43,58800.0,17.904,17.9184,17.904,17.9184,58800.0
2013-11-11 15:45:00,37.43,37.43,37.4,37.4,111600.0,17.9184,17.9184,17.904,17.904,111600.0
2013-11-11 15:50:00,37.41,37.42,37.4,37.42,90600.0,17.9088,17.9136,17.904,17.9136,90600.0
2013-11-11 15:55:00,37.42,37.46,37.42,37.44,317600.0,17.9136,17.9327,17.9136,17.9232,317600.0
2013-11-12 09:30:00,37.39,37.44,37.06,37.11,431600.0,17.8992,17.9232,17.7412,17.7652,431600.0
2013-11-12 09:35:00,37.1,37.3,37.1,37.22,84400.0,17.7604,17.8561,17.7604,17.8178,84400.0
2013-11-12 09:40:00,37.22,37.28,37.16,37.19,119100.0,17.8178,17.8466,17.7891,17.8035,119100.0
2013-11-12 09:45:00,37.19,37.19,37.08,37.08,141000.0,17.8035,17.8035,17.7508,17.7508,141000.0
2013-11-12 09:50:00,37.08,37.14,37.07,37.12,174300.0,17.7508,17.7795,17.746,17.77,174300.0
2013-11-12 09:55:00,37.13,37.14,37.1,37.11,42000.0,17.7748,17.7795,17.7604,17.7652,42000.0
2013-11-12 10:00:00,37.12,37.21,37.12,37.18,203100.0,17.77,17.8131,17.77,17.7987,203100.0
2013-11-12 10:05:00,37.19,37.29,37.19,37.27,87900.0,17.8035,17.8514,17.8035,17.8418,87900.0
2013-11-12 10:10:00,37.28,37.3,37.26,37.28,86000.0,17.8466,17.8561,17.837,17.8466,86000.0
2013-11-12 10:15:00,37.27,37.38,37.26,37.38,104200.0,17.8418,17.8944,17.837,17.8944,104200.0
2013-11-12 10:20:00,37.37,37.38,37.32,37.33,67200.0,17.8897,17.8944,17.8657,17.8705,67200.0
2013-11-12 10:25:00,37.34,37.34,37.31,37.32,65100.0,17.8753,17.8753,17.8609,17.8657,65100.0
2013-11-12 10:30:00,37.31,37.33,37.29,37.31,64900.0,17.8609,17.8705,17.8514,17.8609,64900.0
2013-11-12 10:35:00,37.31,37.32,37.28,37.29,62500.0,17.8609,17.8657,17.8466,17.8514,62500.0
2013-11-12 10:40:00,37.28,37.32,37.26,37.27,66000.0,17.8466,17.8657,17.837,17.8418,66000.0
2013-11-12 10:45:00,37.28,37.3,37.26,37.27,34000.0,17.8466,17.8561,17.837,17.8418,34000.0
2013-11-12 10:50:00,37.27,37.34,37.27,37.34,57600.0,17.8418,17.8753,17.8418,17.8753,57600.0
2013-11-12 10:55:00,37.34,37.36,37.33,37.33,29200.0,17.8753,17.8849,17.8705,17.8705,29200.0
2013-11-12 11:00:00,37.33,37.37,37.32,37.37,48000.0,17.8705,17.8897,17.8657,17.8897,48000.0
2013-11-12 11:05:00,37.37,37.38,37.34,37.34,31300.0,17.8897,17.8944,17.8753,17.8753,31300.0
2013-11-12 11:10:00,37.35,37.4,37.34,37.39,55700.0,17.8801,17.904,17.8753,17.8992,55700.0
2013-11-12 11:15:00,37.4,37.42,37.38,37.42,52900.0,17.904,17.9136,17.8944,17.9136,52900.0
2013-11-12 11:20:00,37.42,37.42,37.39,37.42,57500.0,17.9136,17.9136,17.8992,17.9136,57500.0
2013-11-12 11:25:00,37.41,37.45,37.39,37.43,97500.0,17.9088,17.9279,17.8992,17.9184,97500.0
2013-11-12 11:30:00,37.44,37.48,37.43,37.47,88700.0,17.9232,17.9423,17.9184,17.9375,88700.0
2013-11-12 11:35:00,37.46,37.47,37.37,37.37,75500.0,17.9327,17.9375,17.8897,17.8897,75500.0
2013-11-12 11:40:00,37.37,37.42,37.37,37.42,54900.0,17.8897,17.9136,17.8897,17.9136,54900.0
2013-11-12 11:45:00,37.42,37.45,37.4,37.42,60400.0,17.9136,17.9279,17.904,17.9136,60400.0
2013-11-12 11:50:00,37.42,37.42,37.4,37.41,37100.0,17.9136,17.9136,17.904,17.9088,37100.0
2013-11-12 11:55:00,37.41,37.46,37.41,37.45,52400.0,17.9088,17.9327,17.9088,17.9279,52400.0
2013-11-12 12:00:00,37.45,37.46,37.43,37.45,40000.0,17.9279,17.9327,17.9184,17.9279,40000.0
2013-11-12 12:05:00,37.45,37.45,37.39,37.43,163200.0,17.9279,17.9279,17.8992,17.9184,163200.0
2013-11-12 12:10:00,37.43,37.43,37.4,37.42,42300.0,17.9184,17.9184,17.904,17.9136,42300.0
2013-11-12 12:15:00,37.41,37.42,37.37,37.37,45700.0,17.9088,17.9136,17.8897,17.8897,45700.0
2013-11-12 12:20:00,37.37,37.38,37.34,37.36,22000.0,17.8897,17.8944,17.8753,17.8849,22000.0
2013-11-12 12:25:00,37.35,37.39,37.35,37.35,39000.0,17.8801,17.8992,17.8801,17.8801,39000.0
2013-11-12 12:30:00,37.35,37.36,37.32,37.34,44700.0,17.8801,17.8849,17.8657,17.8753,44700.0
2013-11-12 12:35:00,37.34,37.35,37.32,37.34,32800.0,17.8753,17.8801,17.8657,17.8753,32800.0
2013-11-12 12:40:00,37.34,37.37,37.34,37.37,37100.0,17.8753,17.8897,17.8753,17.8897,37100.0
2013-11-12 12:45:00,37.37,37.39,37.35,37.38,29000.0,17.8897,17.8992,17.8801,17.8944,29000.0
2013-11-12 12:50:00,37.37,37.44,37.37,37.42,48800.0,17.8897,17.9232,17.8897,17.9136,48800.0
2013-11-12 12:55:00,37.42,37.46,37.42,37.45,23800.0,17.9136,17.9327,17.9136,17.9279,23800.0
2013-11-12 13:00:00,37.45,37.46,37.42,37.44,32300.0,17.9279,17.9327,17.9136,17.9232,32300.0
2013-11-12 13:05:00,37.43,37.44,37.38,37.41,154300.0,17.9184,17.9232,17.8944,17.9088,154300.0
2013-11-12 13:10:00,37.42,37.43,37.4,37.4,38600.0,17.9136,17.9184,17.904,17.904,38600.0
2013-11-12 13:15:00,37.41,37.41,37.38,37.39,16300.0,17.9088,17.9088,17.8944,17.8992,16300.0
2013-11-12 13:20:00,37.4,37.41,37.39,37.4,22900.0,17.904,17.9088,17.8992,17.904,22900.0
2013-11-12 13:25:00,37.41,37.41,37.35,37.35,36200.0,17.9088,17.9088,17.8801,17.8801,36200.0
2013-11-12 13:30:00,37.35,37.36,37.29,37.3,62200.0,17.8801,17.8849,17.8514,17.8561,62200.0
2013-11-12 13:35:00,37.3,37.3,37.26,37.28,52600.0,17.8561,17.8561,17.837,17.8466,52600.0
2013-11-12 13:40:00,37.27,37.29,37.27,37.29,51300.0,17.8418,17.8514,17.8418,17.8514,51300.0
2013-11-12 13:45:00,37.29,37.31,37.27,37.31,34700.0,17.8514,17.8609,17.8418,17.8609,34700.0
2013-11-12 13:50:00,37.3,37.31,37.29,37.3,31500.0,17.8561,17.8609,17.8514,17.8561,31500.0
2013-11-12 13:55:00,37.31,37.33,37.31,37.32,65600.0,17.8609,17.8705,17.8609,17.8657,65600.0
2013-11-12 14:00:00,37.31,37.32,37.28,37.3,50500.0,17.8609,17.8657,17.8466,17.8561,50500.0
2013-11-12 14:05:00,37.29,37.32,37.29,37.31,24500.0,17.8514,17.8657,17.8514,17.8609,24500.0
2013-11-12 14:10:00,37.31,37.32,37.3,37.31,23000.0,17.8609,17.8657,17.8561,17.8609,23000.0
2013-11-12 14:15:00,37.31,37.31,37.29,37.31,29900.0,17.8609,17.8609,17.8514,17.8609,29900.0
2013-11-12 14:20:00,37.31,37.32,37.28,37.29,36900.0,17.8609,17.8657,17.8466,17.8514,36900.0
2013-11-12 14:25:00,37.29,37.3,37.26,37.26,40200.0,17.8514,17.8561,17.837,17.837,40200.0
2013-11-12 14:30:00,37.27,37.3,37.27,37.3,35100.0,17.8418,17.8561,17.8418,17.8561,35100.0
2013-11-12 14:35:00,37.3,37.31,37.26,37.26,49500.0,17.8561,17.8609,17.837,17.837,49500.0
2013-11-12 14:40:00,37.26,37.28,37.26,37.26,27100.0,17.837,17.8466,17.837,17.837,27100.0
2013-11-12 14:45:00,37.26,37.29,37.26,37.29,45800.0,17.837,17.8514,17.837,17.8514,45800.0
2013-11-12 14:50:00,37.29,37.29,37.26,37.27,46400.0,17.8514,17.8514,17.837,17.8418,46400.0
2013-11-12 14:55:00,37.28,37.37,37.28,37.37,70600.0,17.8466,17.8897,17.8466,17.8897,70600.0
2013-11-12 15:00:00,37.36,37.41,37.36,37.4,34800.0,17.8849,17.9088,17.8849,17.904,34800.0
2013-11-12 15:05:00,37.41,37.41,37.39,37.39,45600.0,17.9088,17.9088,17.8992,17.8992,45600.0
2013-11-12 15:10:00,37.39,37.4,37.38,37.38,49000.0,17.8992,17.904,17.8944,17.8944,49000.0
2013-11-12 15:15:00,37.38,37.39,37.36,37.37,33100.0,17.8944,17.8992,17.8849,17.8897,33100.0
2013-11-12 15:20:00,37.36,37.37,37.34,37.35,104500.0,17.8849,17.8897,17.8753,17.8801,104500.0
2013-11-12 15:25:00,37.34,37.35,37.31,37.32,86600.0,17.8753,17.8801,17.8609,17.8657,86600.0
2013-11-12 15:30:00,37.31,37.34,37.3,37.34,69500.0,17.8609,17.8753,17.8561,17.8753,69500.0
2013-11-12 15:35:00,37.33,37.34,37.32,37.33,70200.0,17.8705,17.8753,17.8657,17.8705,70200.0
2013-11-12 15:40:00,37.32,37.38,37.32,37.36,83600.0,17.8657,17.8944,17.8657,17.8849,83600.0
2013-11-12 15:45:00,37.35,37.35,37.3,37.31,141300.0,17.8801,17.8801,17.8561,17.8609,141300.0
2013-11-12 15:50:00,37.31,37.32,37.28,37.3,115100.0,17.8609,17.8657,17.8466,17.8561,115100.0
2013-11-12 15:55:00,37.29,37.34,37.28,37.32,330600.0,17.8514,17.8753,17.8466,17.8657,330600.0
2013-11-13 09:30:00,37.14,37.2,37.11,37.18,211300.0,17.7795,17.8083,17.7652,17.7987,211300.0
2013-11-13 09:35:00,37.17,37.28,37.17,37.19,78400.0,17.7939,17.8466,17.7939,17.8035,78400.0
2013-11-13 09:40:00,37.19,37.21,37.13,37.17,139700.0,17.8035,17.8131,17.7748,17.7939,139700.0
2013-11-13 09:45:00,37.17,37.22,37.15,37.21,81400.0,17.7939,17.8178,17.7843,17.8131,81400.0
2013-11-13 09:50:00,37.21,37.22,37.17,37.2,54900.0,17.8131,17.8178,17.7939,17.8083,54900.0
2013-11-13 09:55:00,37.19,37.23,37.16,37.22,41100.0,17.8035,17.8226,17.7891,17.8178,41100.0
2013-11-13 10:00:00,37.23,37.25,37.2,37.22,68100.0,17.8226,17.8322,17.8083,17.8178,68100.0
2013-11-13 10:05:00,37.23,37.24,37.15,37.16,55600.0,17.8226,17.8274,17.7843,17.7891,55600.0
2013-11-13 10:10:00,37.16,37.19,37.15,37.18,42900.0,17.7891,17.8035,17.7843,17.7987,42900.0
2013-11-13 10:15:00,37.18,37.22,37.15,37.22,88900.0,17.7987,17.8178,17.7843,17.8178,88900.0
2013-11-13 10:20:00,37.21,37.25,37.2,37.25,148000.0,17.8131,17.8322,17.8083,17.8322,148000.0
2013-11-13 10:25:00,37.24,37.26,37.22,37.25,68600.0,17.8274,17.837,17.8178,17.8322,68600.0
2013-11-13 10:30:00,37.24,37.29,37.24,37.27,94400.0,17.8274,17.8514,17.8274,17.8418,94400.0
2013-11-13 10:35:00,37.27,37.3,37.27,37.27,41100.0,17.8418,17.8561,17.8418,17.8418,41100.0
2013-11-13 10:40:00,37.27,37.28,37.22,37.28,99800.0,17.8418,17.8466,17.8178,17.8466,99800.0
2013-11-13 10:45:00,37.27,37.29,37.25,37.25,72000.0,17.8418,17.8514,17.8322,17.8322,72000.0
2013-11-13 10:50:00,37.25,37.26,37.22,37.23,49000.0,17.8322,17.837,17.8178,17.8226,49000.0
2013-11-13 10:55:00,37.22,37.23,37.19,37.2,43900.0,17.8178,17.8226,17.8035,17.8083,43900.0
2013-11-13 11:00:00,37.2,37.22,37.18,37.18,47600.0,17.8083,17.8178,17.7987,17.7987,47600.0
2013-11-13 11:05:00,37.18,37.19,37.18,37.19,47200.0,17.7987,17.8035,17.7987,17.8035,47200.0
2013-11-13 11:10:00,37.18,37.2,37.18,37.2,30900.0,17.7987,17.8083,17.7987,17.8083,30900.0
2013-11-13 11:15:00,37.19,37.23,37.18,37.22,64400.0,17.8035,17.8226,17.7987,17.8178,64400.0
2013-11-13 11:20:00,37.23,37.25,37.21,37.25,37000.0,17.8226,17.8322,17.8131,17.8322,37000.0
2013-11-13 11:25:00,37.25,37.28,37.24,37.25,70000.0,17.8322,17.8466,17.8274,17.8322,70000.0
2013-11-13 11:30:00,37.25,37.26,37.22,37.22,59100.0,17.8322,17.837,17.8178,17.8178,59100.0
2013-11-13 11:35:00,37.22,37.25,37.22,37.24,61500.0,17.8178,17.8322,17.8178,17.8274,61500.0
2013-11-13 11:40:00,37.23,37.24,37.2,37.21,51000.0,17.8226,17.8274,17.8083,17.8131,51000.0
2013-11-13 11:45:00,37.2,37.21,37.19,37.2,37900.0,17.8083,17.8131,17.8035,17.8083,37900.0
2013-11-13 11:50:00,37.2,37.21,37.19,37.19,25900.0,17.8083,17.8131,17.8035,17.8035,25900.0
2013-11-13 11:55:00,37.19,37.22,37.19,37.22,31200.0,17.8035,17.8178,17.8035,17.8178,31200.0
2013-11-13 12:00:00,37.21,37.22,37.2,37.21,48300.0,17.8131,17.8178,17.8083,17.8131,48300.0
2013-11-13 12:05:00,37.21,37.21,37.18,37.19,54100.0,17.8131,17.8131,17.7987,17.8035,54100.0
2013-11-13 12:10:00,37.19,37.19,37.15,37.15,42400.0,17.8035,17.8035,17.7843,17.7843,42400.0
2013-11-13 12:15:00,37.16,37.21,37.15,37.2,45900.0,17.7891,17.8131,17.7843,17.8083,45900.0
2013-11-13 12:20:00,37.21,37.24,37.2,37.22,43000.0,17.8131,17.8274,17.8083,17.8178,43000.0
2013-11-13 12:25:00,37.23,37.25,37.22,37.25,53500.0,17.8226,17.8322,17.8178,17.8322,53500.0
2013-11-13 12:30:00,37.24,37.25,37.23,37.25,24700.0,17.8274,17.8322,17.8226,17.8322,24700.0
2013-11-13 12:35:00,37.25,37.29,37.24,37.29,32400.0,17.8322,17.8514,17.8274,17.8514,32400.0
2013-11-13 12:40:00,37.28,37.33,37.28,37.33,32700.0,17.8466,17.8705,17.8466,17.8705,32700.0
2013-11-13 12:45:00,37.33,37.33,37.31,37.33,45400.0,17.8705,17.8705,17.8609,17.8705,45400.0
2013-11-13 12:50:00,37.33,37.33,37.31,37.33,29800.0,17.8705,17.8705,17.8609,17.8705,29800.0
2013-11-13 12:55:00,37.32,37.32,37.3,37.31,36900.0,17.8657,17.8657,17.8561,17.8609,36900.0
2013-11-13 13:00:00,37.31,37.32,37.3,37.31,45100.0,17.8609,17.8657,17.8561,17.8609,45100.0
2013-11-13 13:05:00,37.32,37.33,37.31,37.32,30200.0,17.8657,17.8705,17.8609,17.8657,30200.0
2013-11-13 13:10:00,37.33,37.33,37.31,37.33,41100.0,17.8705,17.8705,17.8609,17.8705,41100.0
2013-11-13 13:15:00,37.32,37.33,37.32,37.32,47900.0,17.8657,17.8705,17.8657,17.8657,47900.0
2013-11-13 13:20:00,37.32,37.38,37.32,37.37,112600.0,17.8657,17.8944,17.8657,17.8897,112600.0
2013-11-13 13:25:00,37.38,37.4,37.36,37.4,58700.0,17.8944,17.904,17.8849,17.904,58700.0
2013-11-13 13:30:00,37.4,37.4,37.37,37.39,34100.0,17.904,17.904,17.8897,17.8992,34100.0
2013-11-13 13:35:00,37.38,37.39,37.36,37.36,29300.0,17.8944,17.8992,17.8849,17.8849,29300.0
2013-11-13 13:40:00,37.37,37.39,37.36,37.38,51600.0,17.8897,17.8992,17.8849,17.8944,51600.0
2013-11-13 13:45:00,37.38,37.45,37.38,37.45,43300.0,17.8944,17.9279,17.8944,17.9279,43300.0
2013-11-13 13:50:00,37.45,37.46,37.44,37.45,19700.0,17.9279,17.9327,17.9232,17.9279,19700.0
2013-11-13 13:55:00,37.45,37.47,37.44,37.46,29000.0,17.9279,17.9375,17.9232,17.9327,29000.0
2013-11-13 14:00:00,37.46,37.47,37.44,37.46,33800.0,17.9327,17.9375,17.9232,17.9327,33800.0
2013-11-13 14:05:00,37.45,37.46,37.43,37.44,28400.0,17.9279,17.9327,17.9184,17.9232,28400.0
2013-11-13 14:10:00,37.45,37.46,37.44,37.45,29000.0,17.9279,17.9327,17.9232,17.9279,29000.0
2013-11-13 14:15:00,37.45,37.47,37.45,37.46,26300.0,17.9279,17.9375,17.9279,17.9327,26300.0
2013-11-13 14:20:00,37.46,37.5,37.45,37.5,46000.0,17.9327,17.9519,17.9279,17.9519,46000.0
2013-11-13 14:25:00,37.49,37.5,37.48,37.48,26100.0,17.9471,17.9519,17.9423,17.9423,26100.0
2013-11-13 14:30:00,37.48,37.49,37.48,37.48,28600.0,17.9423,17.9471,17.9423,17.9423,28600.0
2013-11-13 14:35:00,37.49,37.49,37.46,37.46,42200.0,17.9471,17.9471,17.9327,17.9327,42200.0
2013-11-13 14:40:00,37.46,37.47,37.45,37.45,36800.0,17.9327,17.9375,17.9279,17.9279,36800.0
2013-11-13 14:45:00,37.46,37.46,37.44,37.46,51300.0,17.9327,17.9327,17.9232,17.9327,51300.0
2013-11-13 14:50:00,37.46,37.46,37.44,37.45,36100.0,17.9327,17.9327,17.9232,17.9279,36100.0
2013-11-13 14:55:00,37.44,37.46,37.44,37.46,54000.0,17.9232,17.9327,17.9232,17.9327,54000.0
2013-11-13 15:00:00,37.45,37.47,37.45,37.46,72600.0,17.9279,17.9375,17.9279,17.9327,72600.0
2013-11-13 15:05:00,37.45,37.46,37.43,37.44,38300.0,17.9279,17.9327,17.9184,17.9232,38300.0
2013-11-13 15:10:00,37.43,37.46,37.43,37.46,35700.0,17.9184,17.9327,17.9184,17.9327,35700.0
2013-11-13 15:15:00,37.45,37.5,37.45,37.5,46800.0,17.9279,17.9519,17.9279,17.9519,46800.0
2013-11-13 15:20:00,37.5,37.54,37.5,37.54,61300.0,17.9519,17.971,17.9519,17.971,61300.0
2013-11-13 15:25:00,37.54,37.54,37.49,37.49,92800.0,17.971,17.971,17.9471,17.9471,92800.0
2013-11-13 15:30:00,37.48,37.51,37.47,37.5,94500.0,17.9423,17.9567,17.9375,17.9519,94500.0
2013-11-13 15:35:00,37.5,37.54,37.49,37.52,127100.0,17.9519,17.971,17.9471,17.9615,127100.0
2013-11-13 15:40:00,37.53,37.58,37.52,37.57,146500.0,17.9662,17.9902,17.9615,17.9854,146500.0
2013-11-13 15:45:00,37.57,37.59,37.54,37.58,249200.0,17.9854,17.995,17.971,17.9902,249200.0
2013-11-13 15:50:00,37.57,37.59,37.53,37.53,193800.0,17.9854,17.995,17.9662,17.9662,193800.0
2013-11-13 15:55:00,37.54,37.58,37.54,37.57,333300.0,17.971,17.9902,17.971,17.9854,333300.0
2013-11-14 09:30:00,37.55,37.75,37.55,37.74,201800.0,17.9758,18.0716,17.9758,18.0668,201800.0
2013-11-14 09:35:00,37.74,37.76,37.73,37.73,128900.0,18.0668,18.0764,18.062,18.062,128900.0
2013-11-14 09:40:00,37.74,37.79,37.73,37.75,99600.0,18.0668,18.0907,18.062,18.0716,99600.0
2013-11-14 09:45:00,37.74,37.76,37.68,37.68,211600.0,18.0668,18.0764,18.0381,18.0381,211600.0
2013-11-14 09:50:00,37.69,37.71,37.67,37.71,99100.0,18.0428,18.0524,18.0333,18.0524,99100.0
2013-11-14 09:55:00,37.71,37.75,37.68,37.75,78900.0,18.0524,18.0716,18.0381,18.0716,78900.0
2013-11-14 10:00:00,37.76,37.76,37.71,37.73,124300.0,18.0764,18.0764,18.0524,18.062,124300.0
2013-11-14 10:05:00,37.73,37.74,37.68,37.69,98900.0,18.062,18.0668,18.0381,18.0428,98900.0
2013-11-14 10:10:00,37.68,37.73,37.66,37.73,72000.0,18.0381,18.062,18.0285,18.062,72000.0
2013-11-14 10:15:00,37.73,37.79,37.72,37.77,78800.0,18.062,18.0907,18.0572,18.0811,78800.0
2013-11-14 10:20:00,37.77,37.8,37.75,37.78,91300.0,18.0811,18.0955,18.0716,18.0859,91300.0
2013-11-14 10:25:00,37.79,37.79,37.74,37.76,45200.0,18.0907,18.0907,18.0668,18.0764,45200.0
2013-11-14 10:30:00,37.77,37.8,37.76,37.79,45400.0,18.0811,18.0955,18.0764,18.0907,45400.0
2013-11-14 10:35:00,37.78,37.8,37.76,37.8,54000.0,18.0859,18.0955,18.0764,18.0955,54000.0
2013-11-14 10:40:00,37.79,37.8,37.79,37.8,27200.0,18.0907,18.0955,18.0907,18.0955,27200.0
2013-11-14 10:45:00,37.8,37.86,37.79,37.85,160200.0,18.0955,18.1242,18.0907,18.1194,160200.0
2013-11-14 10:50:00,37.85,37.85,37.82,37.84,48900.0,18.1194,18.1194,18.1051,18.1146,48900.0
2013-11-14 10:55:00,37.84,37.87,37.84,37.87,47100.0,18.1146,18.129,18.1146,18.129,47100.0
2013-11-14 11:00:00,37.87,37.89,37.84,37.89,49000.0,18.129,18.1386,18.1146,18.1386,49000.0
2013-11-14 11:05:00,37.89,37.9,37.87,37.89,120900.0,18.1386,18.1434,18.129,18.1386,120900.0
2013-11-14 11:10:00,37.89,37.9,37.88,37.89,43100.0,18.1386,18.1434,18.1338,18.1386,43100.0
2013-11-14 11:15:00,37.9,37.93,37.89,37.91,132900.0,18.1434,18.1577,18.1386,18.1482,132900.0
2013-11-14 11:20:00,37.91,37.92,37.88,37.89,129500.0,18.1482,18.1529,18.1338,18.1386,129500.0
2013-11-14 11:25:00,37.9,37.9,37.8,37.8,79500.0,18.1434,18.1434,18.0955,18.0955,79500.0
2013-11-14 11:30:00,37.81,37.82,37.74,37.74,87600.0,18.1003,18.1051,18.0668,18.0668,87600.0
2013-11-14 11:35:00,37.74,37.76,37.72,37.76,43800.0,18.0668,18.0764,18.0572,18.0764,43800.0
2013-11-14 11:40:00,37.75,37.77,37.72,37.77,57900.0,18.0716,18.0811,18.0572,18.0811,57900.0
2013-11-14 11:45:00,37.77,37.77,37.74,37.74,53000.0,18.0811,18.0811,18.0668,18.0668,53000.0
2013-11-14 11:50:00,37.74,37.76,37.73,37.76,62700.0,18.0668,18.0764,18.062,18.0764,62700.0
2013-11-14 11:55:00,37.75,37.78,37.75,37.77,42900.0,18.0716,18.0859,18.0716,18.0811,42900.0
2013-11-14 12:00:00,37.76,37.77,37.74,37.74,30800.0,18.0764,18.0811,18.0668,18.0668,30800.0
2013-11-14 12:05:00,37.75,37.79,37.74,37.78,27500.0,18.0716,18.0907,18.0668,18.0859,27500.0
2013-11-14 12:10:00,37.79,37.8,37.77,37.8,35100.0,18.0907,18.0955,18.0811,18.0955,35100.0
2013-11-14 12:15:00,37.79,37.8,37.78,37.8,27300.0,18.0907,18.0955,18.0859,18.0955,27300.0
2013-11-14 12:20:00,37.8,37.8,37.76,37.77,55900.0,18.0955,18.0955,18.0764,18.0811,55900.0
2013-11-14 12:25:00,37.77,37.79,37.75,37.75,29800.0,18.0811,18.0907,18.0716,18.0716,29800.0
2013-11-14 12:30:00,37.75,37.78,37.74,37.76,31800.0,18.0716,18.0859,18.0668,18.0764,31800.0
2013-11-14 12:35:00,37.76,37.78,37.76,37.77,31700.0,18.0764,18.0859,18.0764,18.0811,31700.0
2013-11-14 12:40:00,37.76,37.78,37.76,37.78,116500.0,18.0764,18.0859,18.0764,18.0859,116500.0
2013-11-14 12:45:00,37.78,37.78,37.75,37.75,30700.0,18.0859,18.0859,18.0716,18.0716,30700.0
2013-11-14 12:50:00,37.75,37.77,37.75,37.76,31500.0,18.0716,18.0811,18.0716,18.0764,31500.0
2013-11-14 12:55:00,37.76,37.78,37.75,37.77,34600.0,18.0764,18.0859,18.0716,18.0811,34600.0
2013-11-14 13:00:00,37.77,37.8,37.76,37.79,52300.0,18.0811,18.0955,18.0764,18.0907,52300.0
2013-11-14 13:05:00,37.8,37.81,37.79,37.81,17700.0,18.0955,18.1003,18.0907,18.1003,17700.0
2013-11-14 13:10:00,37.81,37.81,37.77,37.77,41100.0,18.1003,18.1003,18.0811,18.0811,41100.0
2013-11-14 13:15:00,37.78,37.81,37.77,37.79,34600.0,18.0859,18.1003,18.0811,18.0907,34600.0
2013-11-14 13:20:00,37.8,37.8,37.78,37.79,32900.0,18.0955,18.0955,18.0859,18.0907,32900.0
2013-11-14 13:25:00,37.79,37.83,37.79,37.82,37700.0,18.0907,18.1099,18.0907,18.1051,37700.0
2013-11-14 13:30:00,37.82,37.83,37.76,37.78,104000.0,18.1051,18.1099,18.0764,18.0859,104000.0
2013-11-14 13:35:00,37.79,37.8,37.73,37.74,129100.0,18.0907,18.0955,18.062,18.0668,129100.0
2013-11-14 13:40:00,37.75,37.78,37.74,37.78,44100.0,18.0716,18.0859,18.0668,18.0859,44100.0
2013-11-14 13:45:00,37.78,37.8,37.73,37.73,115800.0,18.0859,18.0955,18.062,18.062,115800.0
2013-11-14 13:50:00,37.73,37.74,37.68,37.7,36900.0,18.062,18.0668,18.0381,18.0476,36900.0
2013-11-14 13:55:00,37.69,37.72,37.68,37.71,31200.0,18.0428,18.0572,18.0381,18.0524,31200.0
2013-11-14 14:00:00,37.72,37.77,37.71,37.77,38500.0,18.0572,18.0811,18.0524,18.0811,38500.0
2013-11-14 14:05:00,37.77,37.78,37.75,37.76,32500.0,18.0811,18.0859,18.0716,18.0764,32500.0
2013-11-14 14:10:00,37.76,37.79,37.76,37.78,24100.0,18.0764,18.0907,18.0764,18.0859,24100.0
2013-11-14 14:15:00,37.78,37.8,37.77,37.8,28200.0,18.0859,18.0955,18.0811,18.0955,28200.0
2013-11-14 14:20:00,37.81,37.83,37.8,37.81,69300.0,18.1003,18.1099,18.0955,18.1003,69300.0
2013-11-14 14:25:00,37.81,37.82,37.79,37.79,108700.0,18.1003,18.1051,18.0907,18.0907,108700.0
2013-11-14 14:30:00,37.79,37.8,37.77,37.78,30400.0,18.0907,18.0955,18.0811,18.0859,30400.0
2013-11-14 14:35:00,37.79,37.8,37.78,37.79,61000.0,18.0907,18.0955,18.0859,18.0907,61000.0
2013-11-14 14:40:00,37.79,37.8,37.78,37.79,14300.0,18.0907,18.0955,18.0859,18.0907,14300.0
2013-11-14 14:45:00,37.79,37.8,37.78,37.8,30200.0,18.0907,18.0955,18.0859,18.0955,30200.0
2013-11-14 14:50:00,37.8,37.8,37.74,37.76,54800.0,18.0955,18.0955,18.0668,18.0764,54800.0
2013-11-14 14:55:00,37.75,37.77,37.75,37.77,15800.0,18.0716,18.0811,18.0716,18.0811,15800.0
2013-11-14 15:00:00,37.77,37.77,37.75,37.76,22300.0,18.0811,18.0811,18.0716,18.0764,22300.0
2013-11-14 15:05:00,37.76,37.8,37.75,37.8,42600.0,18.0764,18.0955,18.0716,18.0955,42600.0
2013-11-14 15:10:00,37.8,37.84,37.8,37.83,54100.0,18.0955,18.1146,18.0955,18.1099,54100.0
2013-11-14 15:15:00,37.82,37.82,37.8,37.82,72500.0,18.1051,18.1051,18.0955,18.1051,72500.0
2013-11-14 15:20:00,37.81,37.82,37.78,37.8,51700.0,18.1003,18.1051,18.0859,18.0955,51700.0
2013-11-14 15:25:00,37.81,37.81,37.78,37.8,49200.0,18.1003,18.1003,18.0859,18.0955,49200.0
2013-11-14 15:30:00,37.8,37.81,37.78,37.81,70200.0,18.0955,18.1003,18.0859,18.1003,70200.0
2013-11-14 15:35:00,37.8,37.81,37.78,37.78,73000.0,18.0955,18.1003,18.0859,18.0859,73000.0
2013-11-14 15:40:00,37.79,37.83,37.77,37.78,220900.0,18.0907,18.1099,18.0811,18.0859,220900.0
2013-11-14 15:45:00,37.77,37.79,37.77,37.79,125900.0,18.0811,18.0907,18.0811,18.0907,125900.0
2013-11-14 15:50:00,37.78,37.79,37.74,37.74,144400.0,18.0859,18.0907,18.0668,18.0668,144400.0
2013-11-14 15:55:00,37.75,37.78,37.68,37.69,742700.0,18.0716,18.0859,18.0381,18.0428,742700.0
2013-11-15 09:30:00,37.64,37.88,37.64,37.88,819400.0,18.0189,18.1338,18.0189,18.1338,819400.0
2013-11-15 09:35:00,37.89,37.95,37.86,37.95,67700.0,18.1386,18.1673,18.1242,18.1673,67700.0
2013-11-15 09:40:00,37.95,37.95,37.9,37.91,64600.0,18.1673,18.1673,18.1434,18.1482,64600.0
2013-11-15 09:45:00,37.91,37.96,37.91,37.93,102100.0,18.1482,18.1721,18.1482,18.1577,102100.0
2013-11-15 09:50:00,37.93,37.97,37.91,37.97,68300.0,18.1577,18.1769,18.1482,18.1769,68300.0
2013-11-15 09:55:00,37.97,37.97,37.92,37.93,76100.0,18.1769,18.1769,18.1529,18.1577,76100.0
2013-11-15 10:00:00,37.93,37.95,37.9,37.93,79300.0,18.1577,18.1673,18.1434,18.1577,79300.0
2013-11-15 10:05:00,37.93,37.95,37.9,37.91,51700.0,18.1577,18.1673,18.1434,18.1482,51700.0
2013-11-15 10:10:00,37.91,37.95,37.9,37.94,77400.0,18.1482,18.1673,18.1434,18.1625,77400.0
2013-11-15 10:15:00,37.94,37.94,37.86,37.87,62600.0,18.1625,18.1625,18.1242,18.129,62600.0
2013-11-15 10:20:00,37.87,37.89,37.86,37.89,35500.0,18.129,18.1386,18.1242,18.1386,35500.0
2013-11-15 10:25:00,37.88,37.89,37.83,37.84,47100.0,18.1338,18.1386,18.1099,18.1146,47100.0
2013-11-15 10:30:00,37.84,37.84,37.8,37.81,47500.0,18.1146,18.1146,18.0955,18.1003,47500.0
2013-11-15 10:35:00,37.81,37.84,37.8,37.84,47800.0,18.1003,18.1146,18.0955,18.1146,47800.0
2013-11-15 10:40:00,37.84,37.87,37.84,37.85,55300.0,18.1146,18.129,18.1146,18.1194,55300.0
2013-11-15 10:45:00,37.85,37.87,37.84,37.87,21800.0,18.1194,18.129,18.1146,18.129,21800.0
2013-11-15 10:50:00,37.86,37.88,37.83,37.83,65200.0,18.1242,18.1338,18.1099,18.1099,65200.0
2013-11-15 10:55:00,37.84,37.84,37.82,37.82,19400.0,18.1146,18.1146,18.1051,18.1051,19400.0
2013-11-15 11:00:00,37.83,37.83,37.81,37.83,58800.0,18.1099,18.1099,18.1003,18.1099,58800.0
2013-11-15 11:05:00,37.82,37.83,37.81,37.81,47000.0,18.1051,18.1099,18.1003,18.1003,47000.0
2013-11-15 11:10:00,37.8,37.84,37.79,37.83,58600.0,18.0955,18.1146,18.0907,18.1099,58600.0
2013-11-15 11:15:00,37.82,37.83,37.8,37.82,31100.0,18.1051,18.1099,18.0955,18.1051,31100.0
2013-11-15 11:20:00,37.81,37.84,37.8,37.83,21900.0,18.1003,18.1146,18.0955,18.1099,21900.0
2013-11-15 11:25:00,37.83,37.87,37.83,37.85,35800.0,18.1099,18.129,18.1099,18.1194,35800.0
2013-11-15 11:30:00,37.85,37.87,37.85,37.87,20500.0,18.1194,18.129,18.1194,18.129,20500.0
2013-11-15 11:35:00,37.86,37.89,37.84,37.85,65600.0,18.1242,18.1386,18.1146,18.1194,65600.0
2013-11-15 11:40:00,37.85,37.85,37.79,37.8,88500.0,18.1194,18.1194,18.0907,18.0955,88500.0
2013-11-15 11:45:00,37.8,37.81,37.79,37.8,53800.0,18.0955,18.1003,18.0907,18.0955,53800.0
2013-11-15 11:50:00,37.81,37.82,37.76,37.78,43800.0,18.1003,18.1051,18.0764,18.0859,43800.0
2013-11-15 11:55:00,37.78,37.79,37.76,37.78,35100.0,18.0859,18.0907,18.0764,18.0859,35100.0
2013-11-15 12:00:00,37.79,37.81,37.77,37.79,48800.0,18.0907,18.1003,18.0811,18.0907,48800.0
2013-11-15 12:05:00,37.8,37.8,37.79,37.8,27100.0,18.0955,18.0955,18.0907,18.0955,27100.0
2013-11-15 12:10:00,37.8,37.8,37.79,37.79,8400.0,18.0955,18.0955,18.0907,18.0907,8400.0
2013-11-15 12:15:00,37.79,37.8,37.79,37.8,19200.0,18.0907,18.0955,18.0907,18.0955,19200.0
2013-11-15 12:20:00,37.8,37.81,37.79,37.8,17900.0,18.0955,18.1003,18.0907,18.0955,17900.0
2013-11-15 12:25:00,37.81,37.82,37.8,37.82,24900.0,18.1003,18.1051,18.0955,18.1051,24900.0
2013-11-15 12:30:00,37.82,37.83,37.81,37.81,28900.0,18.1051,18.1099,18.1003,18.1003,28900.0
2013-11-15 12:35:00,37.81,37.83,37.81,37.83,21900.0,18.1003,18.1099,18.1003,18.1099,21900.0
2013-11-15 12:40:00,37.83,37.86,37.82,37.86,33700.0,18.1099,18.1242,18.1051,18.1242,33700.0
2013-11-15 12:45:00,37.85,37.88,37.85,37.87,65000.0,18.1194,18.1338,18.1194,18.129,65000.0
2013-11-15 12:50:00,37.87,37.89,37.86,37.86,47900.0,18.129,18.1386,18.1242,18.1242,47900.0
2013-11-15 12:55:00,37.86,37.87,37.82,37.82,29200.0,18.1242,18.129,18.1051,18.1051,29200.0
2013-11-15 13:00:00,37.82,37.83,37.81,37.82,14400.0,18.1051,18.1099,18.1003,18.1051,14400.0
2013-11-15 13:05:00,37.81,37.83,37.81,37.83,19300.0,18.1003,18.1099,18.1003,18.1099,19300.0
2013-11-15 13:10:00,37.83,37.84,37.82,37.83,27200.0,18.1099,18.1146,18.1051,18.1099,27200.0
2013-11-15 13:15:00,37.83,37.84,37.82,37.84,27300.0,18.1099,18.1146,18.1051,18.1146,27300.0
2013-11-15 13:20:00,37.83,37.86,37.83,37.84,31200.0,18.1099,18.1242,18.1099,18.1146,31200.0
2013-11-15 13:25:00,37.84,37.88,37.84,37.88,45500.0,18.1146,18.1338,18.1146,18.1338,45500.0
2013-11-15 13:30:00,37.88,37.9,37.87,37.89,28300.0,18.1338,18.1434,18.129,18.1386,28300.0
2013-11-15 13:35:00,37.89,37.9,37.88,37.88,17200.0,18.1386,18.1434,18.1338,18.1338,17200.0
2013-11-15 13:40:00,37.89,37.92,37.88,37.92,19700.0,18.1386,18.1529,18.1338,18.1529,19700.0
2013-11-15 13:45:00,37.91,37.92,37.91,37.91,36300.0,18.1482,18.1529,18.1482,18.1482,36300.0
2013-11-15 13:50:00,37.92,37.92,37.91,37.92,9400.0,18.1529,18.1529,18.1482,18.1529,9400.0
2013-11-15 13:55:00,37.91,37.92,37.9,37.92,54000.0,18.1482,18.1529,18.1434,18.1529,54000.0
2013-11-15 14:00:00,37.91,37.94,37.91,37.94,53500.0,18.1482,18.1625,18.1482,18.1625,53500.0
2013-11-15 14:05:00,37.93,37.95,37.93,37.93,36600.0,18.1577,18.1673,18.1577,18.1577,36600.0
2013-11-15 14:10:00,37.93,37.94,37.9,37.9,34800.0,18.1577,18.1625,18.1434,18.1434,34800.0
2013-11-15 14:15:00,37.9,37.91,37.89,37.89,28400.0,18.1434,18.1482,18.1386,18.1386,28400.0
2013-11-15 14:20:00,37.89,37.92,37.89,37.92,27300.0,18.1386,18.1529,18.1386,18.1529,27300.0
2013-11-15 14:25:00,37.91,37.95,37.91,37.95,40000.0,18.1482,18.1673,18.1482,18.1673,40000.0
2013-11-15 14:30:00,37.95,37.96,37.94,37.95,41600.0,18.1673,18.1721,18.1625,18.1673,41600.0
2013-11-15 14:35:00,37.96,37.96,37.94,37.94,42000.0,18.1721,18.1721,18.1625,18.1625,42000.0
2013-11-15 14:40:00,37.94,37.95,37.94,37.95,34900.0,18.1625,18.1673,18.1625,18.1673,34900.0
2013-11-15 14:45:00,37.94,37.95,37.94,37.95,13000.0,18.1625,18.1673,18.1625,18.1673,13000.0
2013-11-15 14:50:00,37.94,37.96,37.94,37.95,85800.0,18.1625,18.1721,18.1625,18.1673,85800.0
2013-11-15 14:55:00,37.95,37.95,37.94,37.94,20300.0,18.1673,18.1673,18.1625,18.1625,20300.0
2013-11-15 15:00:00,37.94,37.96,37.94,37.95,60900.0,18.1625,18.1721,18.1625,18.1673,60900.0
2013-11-15 15:05:00,37.95,37.97,37.94,37.96,79400.0,18.1673,18.1769,18.1625,18.1721,79400.0
2013-11-15 15:10:00,37.95,37.97,37.95,37.96,52600.0,18.1673,18.1769,18.1673,18.1721,52600.0
2013-11-15 15:15:00,37.95,37.97,37.95,37.96,32400.0,18.1673,18.1769,18.1673,18.1721,32400.0
2013-11-15 15:20:00,37.95,37.97,37.95,37.95,46800.0,18.1673,18.1769,18.1673,18.1673,46800.0
2013-11-15 15:25:00,37.96,37.97,37.95,37.97,47600.0,18.1721,18.1769,18.1673,18.1769,47600.0
2013-11-15 15:30:00,37.97,37.98,37.96,37.98,59700.0,18.1769,18.1817,18.1721,18.1817,59700.0
2013-11-15 15:35:00,37.98,37.98,37.97,37.97,84600.0,18.1817,18.1817,18.1769,18.1769,84600.0
2013-11-15 15:40:00,37.97,37.98,37.95,37.98,96800.0,18.1769,18.1817,18.1673,18.1817,96800.0
2013-11-15 15:45:00,37.98,38.0,37.97,37.98,122700.0,18.1817,18.1912,18.1769,18.1817,122700.0
2013-11-15 15:50:00,37.97,37.99,37.97,37.98,100200.0,18.1769,18.1865,18.1769,18.1817,100200.0
2013-11-15 15:55:00,37.98,38.0,37.96,38.0,330600.0,18.1817,18.1912,18.1721,18.1912,330600.0
2013-11-18 09:30:00,38.07,38.1,38.01,38.07,197200.0,18.2248,18.2391,18.196,18.2248,197200.0
2013-11-18 09:35:00,38.06,38.08,38.0,38.08,144100.0,18.22,18.2295,18.1912,18.2295,144100.0
2013-11-18 09:40:00,38.08,38.08,37.96,37.96,126100.0,18.2295,18.2295,18.1721,18.1721,126100.0
2013-11-18 09:45:00,37.96,37.97,37.88,37.88,132400.0,18.1721,18.1769,18.1338,18.1338,132400.0
2013-11-18 09:50:00,37.89,37.93,37.86,37.9,70700.0,18.1386,18.1577,18.1242,18.1434,70700.0
2013-11-18 09:55:00,37.9,37.9,37.83,37.84,66200.0,18.1434,18.1434,18.1099,18.1146,66200.0
2013-11-18 10:00:00,37.83,37.88,37.81,37.84,50500.0,18.1099,18.1338,18.1003,18.1146,50500.0
2013-11-18 10:05:00,37.85,37.91,37.84,37.89,62200.0,18.1194,18.1482,18.1146,18.1386,62200.0
2013-11-18 10:10:00,37.9,37.95,37.89,37.91,64700.0,18.1434,18.1673,18.1386,18.1482,64700.0
2013-11-18 10:15:00,37.91,37.96,37.91,37.96,50700.0,18.1482,18.1721,18.1482,18.1721,50700.0
2013-11-18 10:20:00,37.95,37.98,37.95,37.96,59900.0,18.1673,18.1817,18.1673,18.1721,59900.0
2013-11-18 10:25:00,37.95,37.96,37.92,37.92,27800.0,18.1673,18.1721,18.1529,18.1529,27800.0
2013-11-18 10:30:00,37.92,37.97,37.92,37.95,63500.0,18.1529,18.1769,18.1529,18.1673,63500.0
2013-11-18 10:35:00,37.95,38.0,37.94,37.96,86000.0,18.1673,18.1912,18.1625,18.1721,86000.0
2013-11-18 10:40:00,37.95,37.97,37.94,37.95,54500.0,18.1673,18.1769,18.1625,18.1673,54500.0
2013-11-18 10:45:00,37.94,37.98,37.93,37.93,134200.0,18.1625,18.1817,18.1577,18.1577,134200.0
2013-11-18 10:50:00,37.93,37.97,37.92,37.94,77900.0,18.1577,18.1769,18.1529,18.1625,77900.0
2013-11-18 10:55:00,37.94,37.94,37.9,37.9,56700.0,18.1625,18.1625,18.1434,18.1434,56700.0
2013-11-18 11:00:00,37.9,37.95,37.9,37.94,61800.0,18.1434,18.1673,18.1434,18.1625,61800.0
2013-11-18 11:05:00,37.95,37.99,37.94,37.94,64200.0,18.1673,18.1865,18.1625,18.1625,64200.0
2013-11-18 11:10:00,37.94,37.96,37.94,37.94,50300.0,18.1625,18.1721,18.1625,18.1625,50300.0
2013-11-18 11:15:00,37.94,37.96,37.92,37.96,54700.0,18.1625,18.1721,18.1529,18.1721,54700.0
2013-11-18 11:20:00,37.96,37.96,37.95,37.96,33900.0,18.1721,18.1721,18.1673,18.1721,33900.0
2013-11-18 11:25:00,37.96,38.0,37.95,37.97,63400.0,18.1721,18.1912,18.1673,18.1769,63400.0
2013-11-18 11:30:00,37.98,37.98,37.94,37.94,53900.0,18.1817,18.1817,18.1625,18.1625,53900.0
2013-11-18 11:35:00,37.94,37.95,37.9,37.9,60000.0,18.1625,18.1673,18.1434,18.1434,60000.0
2013-11-18 11:40:00,37.9,37.97,37.9,37.97,61500.0,18.1434,18.1769,18.1434,18.1769,61500.0
2013-11-18 11:45:00,37.96,37.97,37.96,37.97,30000.0,18.1721,18.1769,18.1721,18.1769,30000.0
2013-11-18 11:50:00,37.96,37.98,37.96,37.97,41500.0,18.1721,18.1817,18.1721,18.1769,41500.0
2013-11-18 11:55:00,37.96,37.99,37.96,37.99,24800.0,18.1721,18.1865,18.1721,18.1865,24800.0
2013-11-18 12:00:00,37.99,37.99,37.97,37.97,37000.0,18.1865,18.1865,18.1769,18.1769,37000.0
2013-11-18 12:05:00,37.98,38.02,37.97,38.02,56500.0,18.1817,18.2008,18.1769,18.2008,56500.0
2013-11-18 12:10:00,38.02,38.02,38.0,38.01,31800.0,18.2008,18.2008,18.1912,18.196,31800.0
2013-11-18 12:15:00,38.01,38.01,37.98,37.98,38100.0,18.196,18.196,18.1817,18.1817,38100.0
2013-11-18 12:20:00,37.99,38.04,37.98,38.02,53100.0,18.1865,18.2104,18.1817,18.2008,53100.0
2013-11-18 12:25:00,38.02,38.03,38.01,38.02,36700.0,18.2008,18.2056,18.196,18.2008,36700.0
2013-11-18 12:30:00,38.02,38.05,38.02,38.04,26200.0,18.2008,18.2152,18.2008,18.2104,26200.0
2013-11-18 12:35:00,38.05,38.05,38.0,38.0,52900.0,18.2152,18.2152,18.1912,18.1912,52900.0
2013-11-18 12:40:00,38.0,38.01,37.99,37.99,27400.0,18.1912,18.196,18.1865,18.1865,27400.0
2013-11-18 12:45:00,37.99,38.0,37.98,37.98,27300.0,18.1865,18.1912,18.1817,18.1817,27300.0
2013-11-18 12:50:00,37.98,37.99,37.97,37.97,40500.0,18.1817,18.1865,18.1769,18.1769,40500.0
2013-11-18 12:55:00,37.98,37.98,37.97,37.98,18900.0,18.1817,18.1817,18.1769,18.1817,18900.0
2013-11-18 13:00:00,37.97,38.01,37.97,38.01,38000.0,18.1769,18.196,18.1769,18.196,38000.0
2013-11-18 13:05:00,38.01,38.03,38.0,38.02,26800.0,18.196,18.2056,18.1912,18.2008,26800.0
2013-11-18 13:10:00,38.03,38.04,38.01,38.02,48000.0,18.2056,18.2104,18.196,18.2008,48000.0
2013-11-18 13:15:00,38.02,38.03,37.99,37.99,42700.0,18.2008,18.2056,18.1865,18.1865,42700.0
2013-11-18 13:20:00,38.0,38.01,38.0,38.01,32200.0,18.1912,18.196,18.1912,18.196,32200.0
2013-11-18 13:25:00,38.0,38.02,38.0,38.01,30800.0,18.1912,18.2008,18.1912,18.196,30800.0
2013-11-18 13:30:00,38.01,38.04,38.01,38.04,27900.0,18.196,18.2104,18.196,18.2104,27900.0
2013-11-18 13:35:00,38.03,38.09,38.03,38.09,39400.0,18.2056,18.2343,18.2056,18.2343,39400.0
2013-11-18 13:40:00,38.09,38.09,38.06,38.06,64200.0,18.2343,18.2343,18.22,18.22,64200.0
2013-11-18 13:45:00,38.06,38.07,38.05,38.05,45100.0,18.22,18.2248,18.2152,18.2152,45100.0
2013-11-18 13:50:00,38.05,38.06,38.02,38.03,86900.0,18.2152,18.22,18.2008,18.2056,86900.0
2013-11-18 13:55:00,38.03,38.05,38.03,38.05,36400.0,18.2056,18.2152,18.2056,18.2152,36400.0
2013-11-18 14:00:00,38.04,38.05,38.04,38.05,35400.0,18.2104,18.2152,18.2104,18.2152,35400.0
2013-11-18 14:05:00,38.05,38.06,38.04,38.04,54300.0,18.2152,18.22,18.2104,18.2104,54300.0
2013-11-18 14:10:00,38.05,38.05,38.04,38.04,45100.0,18.2152,18.2152,18.2104,18.2104,45100.0
2013-11-18 14:15:00,38.05,38.09,38.04,38.07,75900.0,18.2152,18.2343,18.2104,18.2248,75900.0
2013-11-18 14:20:00,38.08,38.08,38.06,38.06,42600.0,18.2295,18.2295,18.22,18.22,42600.0
2013-11-18 14:25:00,38.06,38.09,38.06,38.09,50400.0,18.22,18.2343,18.22,18.2343,50400.0
2013-11-18 14:30:00,38.09,38.09,38.06,38.08,46400.0,18.2343,18.2343,18.22,18.2295,46400.0
2013-11-18 14:35:00,38.08,38.08,38.06,38.06,22400.0,18.2295,18.2295,18.22,18.22,22400.0
2013-11-18 14:40:00,38.06,38.07,38.04,38.04,46800.0,18.22,18.2248,18.2104,18.2104,46800.0
2013-11-18 14:45:00,38.04,38.06,38.02,38.03,46300.0,18.2104,18.22,18.2008,18.2056,46300.0
2013-11-18 14:50:00,38.04,38.05,38.03,38.04,48700.0,18.2104,18.2152,18.2056,18.2104,48700.0
2013-11-18 14:55:00,38.04,38.05,38.04,38.05,32100.0,18.2104,18.2152,18.2104,18.2152,32100.0
2013-11-18 15:00:00,38.04,38.05,38.04,38.04,42700.0,18.2104,18.2152,18.2104,18.2104,42700.0
2013-11-18 15:05:00,38.04,38.05,38.03,38.03,73300.0,18.2104,18.2152,18.2056,18.2056,73300.0
2013-11-18 15:10:00,38.03,38.05,37.99,38.01,90100.0,18.2056,18.2152,18.1865,18.196,90100.0
2013-11-18 15:15:00,38.01,38.03,37.99,38.02,88600.0,18.196,18.2056,18.1865,18.2008,88600.0
2013-11-18 15:20:00,38.02,38.03,37.99,37.99,67900.0,18.2008,18.2056,18.1865,18.1865,67900.0
2013-11-18 15:25:00,37.99,38.04,37.98,38.02,99000.0,18.1865,18.2104,18.1817,18.2008,99000.0
2013-11-18 15:30:00,38.02,38.04,38.01,38.02,117800.0,18.2008,18.2104,18.196,18.2008,117800.0
2013-11-18 15:35:00,38.02,38.04,38.02,38.02,74900.0,18.2008,18.2104,18.2008,18.2008,74900.0
2013-11-18 15:40:00,38.03,38.05,38.02,38.04,87700.0,18.2056,18.2152,18.2008,18.2104,87700.0
2013-11-18 15:45:00,38.03,38.04,38.0,38.0,115700.0,18.2056,18.2104,18.1912,18.1912,115700.0
2013-11-18 15:50:00,38.0,38.02,37.98,37.98,186600.0,18.1912,18.2008,18.1817,18.1817,186600.0
2013-11-18 15:55:00,37.98,38.05,37.97,38.04,243500.0,18.1817,18.2152,18.1769,18.2104,243500.0
2013-11-19 09:30:00,37.9,37.92,37.75,37.76,208200.0,18.1434,18.1529,18.0716,18.0764,208200.0
2013-11-19 09:35:00,37.76,37.77,37.73,37.74,167800.0,18.0764,18.0811,18.062,18.0668,167800.0
2013-11-19 09:40:00,37.74,37.76,37.7,37.73,97600.0,18.0668,18.0764,18.0476,18.062,97600.0
2013-11-19 09:45:00,37.73,37.76,37.7,37.74,162800.0,18.062,18.0764,18.0476,18.0668,162800.0
2013-11-19 09:50:00,37.74,37.8,37.71,37.77,158000.0,18.0668,18.0955,18.0524,18.0811,158000.0
2013-11-19 09:55:00,37.77,37.82,37.76,37.8,74400.0,18.0811,18.1051,18.0764,18.0955,74400.0
2013-11-19 10:00:00,37.82,37.83,37.76,37.81,99300.0,18.1051,18.1099,18.0764,18.1003,99300.0
2013-11-19 10:05:00,37.81,37.83,37.78,37.82,89900.0,18.1003,18.1099,18.0859,18.1051,89900.0
2013-11-19 10:10:00,37.82,37.83,37.8,37.82,65900.0,18.1051,18.1099,18.0955,18.1051,65900.0
2013-11-19 10:15:00,37.82,37.86,37.81,37.83,76200.0,18.1051,18.1242,18.1003,18.1099,76200.0
2013-11-19 10:20:00,37.83,37.84,37.8,37.83,139000.0,18.1099,18.1146,18.0955,18.1099,139000.0
2013-11-19 10:25:00,37.83,37.86,37.82,37.84,42100.0,18.1099,18.1242,18.1051,18.1146,42100.0
2013-11-19 10:30:00,37.85,37.85,37.82,37.83,47800.0,18.1194,18.1194,18.1051,18.1099,47800.0
2013-11-19 10:35:00,37.82,37.89,37.82,37.87,57100.0,18.1051,18.1386,18.1051,18.129,57100.0
2013-11-19 10:40:00,37.87,37.87,37.82,37.83,52600.0,18.129,18.129,18.1051,18.1099,52600.0
2013-11-19 10:45:00,37.83,37.84,37.79,37.79,43800.0,18.1099,18.1146,18.0907,18.0907,43800.0
2013-11-19 10:50:00,37.79,37.8,37.76,37.78,93400.0,18.0907,18.0955,18.0764,18.0859,93400.0
2013-11-19 10:55:00,37.79,37.82,37.78,37.81,53900.0,18.0907,18.1051,18.0859,18.1003,53900.0
2013-11-19 11:00:00,37.81,37.84,37.81,37.82,49700.0,18.1003,18.1146,18.1003,18.1051,49700.0
2013-11-19 11:05:00,37.82,37.86,37.81,37.81,42100.0,18.1051,18.1242,18.1003,18.1003,42100.0
2013-11-19 11:10:00,37.82,37.82,37.77,37.77,49400.0,18.1051,18.1051,18.0811,18.0811,49400.0
2013-11-19 11:15:00,37.77,37.78,37.76,37.77,51500.0,18.0811,18.0859,18.0764,18.0811,51500.0
2013-11-19 11:20:00,37.77,37.78,37.75,37.75,43900.0,18.0811,18.0859,18.0716,18.0716,43900.0
2013-11-19 11:25:00,37.75,37.79,37.75,37.79,52700.0,18.0716,18.0907,18.0716,18.0907,52700.0
2013-11-19 11:30:00,37.79,37.81,37.78,37.78,56300.0,18.0907,18.1003,18.0859,18.0859,56300.0
2013-11-19 11:35:00,37.78,37.79,37.75,37.75,60800.0,18.0859,18.0907,18.0716,18.0716,60800.0
2013-11-19 11:40:00,37.76,37.76,37.7,37.71,93300.0,18.0764,18.0764,18.0476,18.0524,93300.0
2013-11-19 11:45:00,37.71,37.72,37.68,37.69,74500.0,18.0524,18.0572,18.0381,18.0428,74500.0
2013-11-19 11:50:00,37.69,37.7,37.68,37.69,39900.0,18.0428,18.0476,18.0381,18.0428,39900.0
2013-11-19 11:55:00,37.7,37.72,37.69,37.7,41700.0,18.0476,18.0572,18.0428,18.0476,41700.0
2013-11-19 12:00:00,37.7,37.71,37.68,37.7,42600.0,18.0476,18.0524,18.0381,18.0476,42600.0
2013-11-19 12:05:00,37.7,37.77,37.7,37.77,39800.0,18.0476,18.0811,18.0476,18.0811,39800.0
2013-11-19 12:10:00,37.77,37.77,37.74,37.76,89600.0,18.0811,18.0811,18.0668,18.0764,89600.0
2013-11-19 12:15:00,37.76,37.79,37.75,37.77,33200.0,18.0764,18.0907,18.0716,18.0811,33200.0
2013-11-19 12:20:00,37.77,37.8,37.75,37.8,37500.0,18.0811,18.0955,18.0716,18.0955,37500.0
2013-11-19 12:25:00,37.79,37.8,37.77,37.78,54800.0,18.0907,18.0955,18.0811,18.0859,54800.0
2013-11-19 12:30:00,37.77,37.78,37.76,37.77,24900.0,18.0811,18.0859,18.0764,18.0811,24900.0
2013-11-19 12:35:00,37.78,37.78,37.75,37.75,31300.0,18.0859,18.0859,18.0716,18.0716,31300.0
2013-11-19 12:40:00,37.76,37.78,37.75,37.77,25500.0,18.0764,18.0859,18.0716,18.0811,25500.0
2013-11-19 12:45:00,37.77,37.78,37.76,37.77,23300.0,18.0811,18.0859,18.0764,18.0811,23300.0
2013-11-19 12:50:00,37.77,37.8,37.76,37.78,36900.0,18.0811,18.0955,18.0764,18.0859,36900.0
2013-11-19 12:55:00,37.78,37.79,37.74,37.75,27500.0,18.0859,18.0907,18.0668,18.0716,27500.0
2013-11-19 13:00:00,37.75,37.77,37.75,37.76,34600.0,18.0716,18.0811,18.0716,18.0764,34600.0
2013-11-19 13:05:00,37.76,37.77,37.73,37.76,34200.0,18.0764,18.0811,18.062,18.0764,34200.0
2013-11-19 13:10:00,37.76,37.79,37.76,37.78,22600.0,18.0764,18.0907,18.0764,18.0859,22600.0
2013-11-19 13:15:00,37.77,37.8,37.77,37.77,38700.0,18.0811,18.0955,18.0811,18.0811,38700.0
2013-11-19 13:20:00,37.77,37.78,37.71,37.71,35000.0,18.0811,18.0859,18.0524,18.0524,35000.0
2013-11-19 13:25:00,37.72,37.77,37.71,37.77,86700.0,18.0572,18.0811,18.0524,18.0811,86700.0
2013-11-19 13:30:00,37.77,37.78,37.75,37.75,103800.0,18.0811,18.0859,18.0716,18.0716,103800.0
2013-11-19 13:35:00,37.75,37.78,37.75,37.75,43700.0,18.0716,18.0859,18.0716,18.0716,43700.0
2013-11-19 13:40:00,37.75,37.75,37.73,37.74,38000.0,18.0716,18.0716,18.062,18.0668,38000.0
2013-11-19 13:45:00,37.75,37.75,37.73,37.75,39900.0,18.0716,18.0716,18.062,18.0716,39900.0
2013-11-19 13:50:00,37.75,37.75,37.7,37.74,55500.0,18.0716,18.0716,18.0476,18.0668,55500.0
2013-11-19 13:55:00,37.73,37.75,37.7,37.72,56000.0,18.062,18.0716,18.0476,18.0572,56000.0
2013-11-19 14:00:00,37.72,37.78,37.71,37.77,66900.0,18.0572,18.0859,18.0524,18.0811,66900.0
2013-11-19 14:05:00,37.77,37.8,37.72,37.74,51500.0,18.0811,18.0955,18.0572,18.0668,51500.0
2013-11-19 14:10:00,37.74,37.77,37.73,37.77,72000.0,18.0668,18.0811,18.062,18.0811,72000.0
2013-11-19 14:15:00,37.76,37.8,37.75,37.8,37200.0,18.0764,18.0955,18.0716,18.0955,37200.0
2013-11-19 14:20:00,37.8,37.8,37.77,37.8,24000.0,18.0955,18.0955,18.0811,18.0955,24000.0
2013-11-19 14:25:00,37.79,37.79,37.76,37.78,29900.0,18.0907,18.0907,18.0764,18.0859,29900.0
2013-11-19 14:30:00,37.77,37.8,37.77,37.79,42700.0,18.0811,18.0955,18.0811,18.0907,42700.0
2013-11-19 14:35:00,37.8,37.82,37.79,37.82,76000.0,18.0955,18.1051,18.0907,18.1051,76000.0
2013-11-19 14:40:00,37.81,37.84,37.81,37.81,29000.0,18.1003,18.1146,18.1003,18.1003,29000.0
2013-11-19 14:45:00,37.81,37.85,37.81,37.82,56600.0,18.1003,18.1194,18.1003,18.1051,56600.0
2013-11-19 14:50:00,37.83,37.83,37.8,37.81,48800.0,18.1099,18.1099,18.0955,18.1003,48800.0
2013-11-19 14:55:00,37.8,37.82,37.79,37.79,50700.0,18.0955,18.1051,18.0907,18.0907,50700.0
2013-11-19 15:00:00,37.8,37.82,37.79,37.8,78400.0,18.0955,18.1051,18.0907,18.0955,78400.0
2013-11-19 15:05:00,37.79,37.82,37.78,37.78,51600.0,18.0907,18.1051,18.0859,18.0859,51600.0
2013-11-19 15:10:00,37.78,37.82,37.78,37.8,42800.0,18.0859,18.1051,18.0859,18.0955,42800.0
2013-11-19 15:15:00,37.8,37.82,37.79,37.8,100300.0,18.0955,18.1051,18.0907,18.0955,100300.0
2013-11-19 15:20:00,37.79,37.8,37.78,37.79,42500.0,18.0907,18.0955,18.0859,18.0907,42500.0
2013-11-19 15:25:00,37.79,37.81,37.78,37.79,56600.0,18.0907,18.1003,18.0859,18.0907,56600.0
2013-11-19 15:30:00,37.79,37.83,37.78,37.8,101900.0,18.0907,18.1099,18.0859,18.0955,101900.0
2013-11-19 15:35:00,37.8,37.83,37.79,37.82,71200.0,18.0955,18.1099,18.0907,18.1051,71200.0
2013-11-19 15:40:00,37.82,37.84,37.81,37.84,88400.0,18.1051,18.1146,18.1003,18.1146,88400.0
2013-11-19 15:45:00,37.84,37.85,37.79,37.82,151600.0,18.1146,18.1194,18.0907,18.1051,151600.0
2013-11-19 15:50:00,37.83,37.84,37.8,37.82,114700.0,18.1099,18.1146,18.0955,18.1051,114700.0
2013-11-19 15:55:00,37.83,37.84,37.8,37.82,300300.0,18.1099,18.1146,18.0955,18.1051,300300.0
2013-11-20 09:30:00,37.85,37.87,37.81,37.82,148300.0,18.1194,18.129,18.1003,18.1051,148300.0
2013-11-20 09:35:00,37.83,37.89,37.82,37.82,60500.0,18.1099,18.1386,18.1051,18.1051,60500.0
2013-11-20 09:40:00,37.82,37.91,37.82,37.9,44300.0,18.1051,18.1482,18.1051,18.1434,44300.0
2013-11-20 09:45:00,37.9,37.96,37.89,37.96,81300.0,18.1434,18.1721,18.1386,18.1721,81300.0
2013-11-20 09:50:00,37.96,38.0,37.94,37.98,61600.0,18.1721,18.1912,18.1625,18.1817,61600.0
2013-11-20 09:55:00,37.97,38.0,37.92,37.93,34600.0,18.1769,18.1912,18.1529,18.1577,34600.0
2013-11-20 10:00:00,37.94,37.96,37.89,37.92,43300.0,18.1625,18.1721,18.1386,18.1529,43300.0
2013-11-20 10:05:00,37.91,37.95,37.9,37.95,59700.0,18.1482,18.1673,18.1434,18.1673,59700.0
2013-11-20 10:10:00,37.94,37.94,37.88,37.89,59400.0,18.1625,18.1625,18.1338,18.1386,59400.0
2013-11-20 10:15:00,37.9,37.91,37.88,37.88,29600.0,18.1434,18.1482,18.1338,18.1338,29600.0
2013-11-20 10:20:00,37.89,37.99,37.89,37.97,70500.0,18.1386,18.1865,18.1386,18.1769,70500.0
2013-11-20 10:25:00,37.98,37.99,37.94,37.96,40200.0,18.1817,18.1865,18.1625,18.1721,40200.0
2013-11-20 10:30:00,37.97,38.0,37.95,37.95,51700.0,18.1769,18.1912,18.1673,18.1673,51700.0
2013-11-20 10:35:00,37.95,37.96,37.91,37.94,55700.0,18.1673,18.1721,18.1482,18.1625,55700.0
2013-11-20 10:40:00,37.94,37.97,37.93,37.95,24100.0,18.1625,18.1769,18.1577,18.1673,24100.0
2013-11-20 10:45:00,37.94,37.98,37.93,37.95,65700.0,18.1625,18.1817,18.1577,18.1673,65700.0
2013-11-20 10:50:00,37.96,37.96,37.91,37.94,48200.0,18.1721,18.1721,18.1482,18.1625,48200.0
2013-11-20 10:55:00,37.94,37.95,37.9,37.91,39000.0,18.1625,18.1673,18.1434,18.1482,39000.0
2013-11-20 11:00:00,37.91,37.92,37.86,37.87,39000.0,18.1482,18.1529,18.1242,18.129,39000.0
2013-11-20 11:05:00,37.88,37.9,37.87,37.88,47400.0,18.1338,18.1434,18.129,18.1338,47400.0
2013-11-20 11:10:00,37.88,37.88,37.87,37.87,21600.0,18.1338,18.1338,18.129,18.129,21600.0
2013-11-20 11:15:00,37.88,37.88,37.85,37.85,31700.0,18.1338,18.1338,18.1194,18.1194,31700.0
2013-11-20 11:20:00,37.86,37.88,37.85,37.87,30500.0,18.1242,18.1338,18.1194,18.129,30500.0
2013-11-20 11:25:00,37.88,37.91,37.87,37.88,59600.0,18.1338,18.1482,18.129,18.1338,59600.0
2013-11-20 11:30:00,37.88,37.91,37.88,37.89,31600.0,18.1338,18.1482,18.1338,18.1386,31600.0
2013-11-20 11:35:00,37.89,37.92,37.89,37.89,38500.0,18.1386,18.1529,18.1386,18.1386,38500.0
2013-11-20 11:40:00,37.89,37.93,37.89,37.9,32900.0,18.1386,18.1577,18.1386,18.1434,32900.0
2013-11-20 11:45:00,37.9,37.91,37.89,37.89,20600.0,18.1434,18.1482,18.1386,18.1386,20600.0
2013-11-20 11:50:00,37.89,37.91,37.89,37.9,47000.0,18.1386,18.1482,18.1386,18.1434,47000.0
2013-11-20 11:55:00,37.91,37.91,37.9,37.9,11400.0,18.1482,18.1482,18.1434,18.1434,11400.0
2013-11-20 12:00:00,37.91,37.91,37.81,37.87,219300.0,18.1482,18.1482,18.1003,18.129,219300.0
2013-11-20 12:05:00,37.88,37.9,37.85,37.86,51800.0,18.1338,18.1434,18.1194,18.1242,51800.0
2013-11-20 12:10:00,37.86,37.87,37.75,37.76,153200.0,18.1242,18.129,18.0716,18.0764,153200.0
2013-11-20 12:15:00,37.76,37.76,37.65,37.73,328700.0,18.0764,18.0764,18.0237,18.062,328700.0
2013-11-20 12:20:00,37.72,37.84,37.72,37.81,168600.0,18.0572,18.1146,18.0572,18.1003,168600.0
2013-11-20 12:25:00,37.81,37.87,37.8,37.82,104400.0,18.1003,18.129,18.0955,18.1051,104400.0
2013-11-20 12:30:00,37.81,37.85,37.76,37.77,118800.0,18.1003,18.1194,18.0764,18.0811,118800.0
2013-11-20 12:35:00,37.77,37.78,37.73,37.75,42800.0,18.0811,18.0859,18.062,18.0716,42800.0
2013-11-20 12:40:00,37.74,37.75,37.62,37.64,85200.0,18.0668,18.0716,18.0093,18.0189,85200.0
2013-11-20 12:45:00,37.64,37.71,37.63,37.67,83700.0,18.0189,18.0524,18.0141,18.0333,83700.0
2013-11-20 12:50:00,37.68,37.68,37.66,37.67,26200.0,18.0381,18.0381,18.0285,18.0333,26200.0
2013-11-20 12:55:00,37.67,37.68,37.65,37.66,18400.0,18.0333,18.0381,18.0237,18.0285,18400.0
2013-11-20 13:00:00,37.65,37.68,37.65,37.66,48600.0,18.0237,18.0381,18.0237,18.0285,48600.0
2013-11-20 13:05:00,37.66,37.69,37.66,37.69,25300.0,18.0285,18.0428,18.0285,18.0428,25300.0
2013-11-20 13:10:00,37.68,37.69,37.67,37.68,12200.0,18.0381,18.0428,18.0333,18.0381,12200.0
2013-11-20 13:15:00,37.68,37.68,37.65,37.65,47400.0,18.0381,18.0381,18.0237,18.0237,47400.0
2013-11-20 13:20:00,37.65,37.66,37.62,37.63,49300.0,18.0237,18.0285,18.0093,18.0141,49300.0
2013-11-20 13:25:00,37.63,37.65,37.62,37.65,26300.0,18.0141,18.0237,18.0093,18.0237,26300.0
2013-11-20 13:30:00,37.65,37.67,37.65,37.65,22500.0,18.0237,18.0333,18.0237,18.0237,22500.0
2013-11-20 13:35:00,37.65,37.66,37.62,37.63,23500.0,18.0237,18.0285,18.0093,18.0141,23500.0
2013-11-20 13:40:00,37.62,37.64,37.62,37.64,29500.0,18.0093,18.0189,18.0093,18.0189,29500.0
2013-11-20 13:45:00,37.64,37.64,37.61,37.61,36500.0,18.0189,18.0189,18.0045,18.0045,36500.0
2013-11-20 13:50:00,37.61,37.62,37.6,37.61,41500.0,18.0045,18.0093,17.9998,18.0045,41500.0
2013-11-20 13:55:00,37.61,37.62,37.57,37.61,45100.0,18.0045,18.0093,17.9854,18.0045,45100.0
2013-11-20 14:00:00,37.62,37.62,37.51,37.58,142100.0,18.0093,18.0093,17.9567,17.9902,142100.0
2013-11-20 14:05:00,37.57,37.57,37.47,37.48,179600.0,17.9854,17.9854,17.9375,17.9423,179600.0
2013-11-20 14:10:00,37.48,37.5,37.45,37.5,146400.0,17.9423,17.9519,17.9279,17.9519,146400.0
2013-11-20 14:15:00,37.49,37.61,37.47,37.6,76700.0,17.9471,18.0045,17.9375,17.9998,76700.0
2013-11-20 14:20:00,37.6,37.61,37.55,37.6,59800.0,17.9998,18.0045,17.9758,17.9998,59800.0
2013-11-20 14:25:00,37.6,37.64,37.59,37.61,45100.0,17.9998,18.0189,17.995,18.0045,45100.0
2013-11-20 14:30:00,37.61,37.63,37.57,37.58,68300.0,18.0045,18.0141,17.9854,17.9902,68300.0
2013-11-20 14:35:00,37.59,37.59,37.55,37.56,60500.0,17.995,17.995,17.9758,17.9806,60500.0
2013-11-20 14:40:00,37.57,37.57,37.53,37.57,59100.0,17.9854,17.9854,17.9662,17.9854,59100.0
2013-11-20 14:45:00,37.57,37.6,37.55,37.57,66100.0,17.9854,17.9998,17.9758,17.9854,66100.0
2013-11-20 14:50:00,37.58,37.59,37.55,37.57,41000.0,17.9902,17.995,17.9758,17.9854,41000.0
2013-11-20 14:55:00,37.57,37.59,37.55,37.57,47200.0,17.9854,17.995,17.9758,17.9854,47200.0
2013-11-20 15:00:00,37.57,37.58,37.52,37.53,73300.0,17.9854,17.9902,17.9615,17.9662,73300.0
2013-11-20 15:05:00,37.52,37.55,37.5,37.51,80600.0,17.9615,17.9758,17.9519,17.9567,80600.0
2013-11-20 15:10:00,37.5,37.56,37.5,37.56,64000.0,17.9519,17.9806,17.9519,17.9806,64000.0
2013-11-20 15:15:00,37.56,37.58,37.55,37.56,64800.0,17.9806,17.9902,17.9758,17.9806,64800.0
2013-11-20 15:20:00,37.56,37.61,37.55,37.57,90400.0,17.9806,18.0045,17.9758,17.9854,90400.0
2013-11-20 15:25:00,37.57,37.59,37.55,37.57,50700.0,17.9854,17.995,17.9758,17.9854,50700.0
2013-11-20 15:30:00,37.57,37.58,37.53,37.54,72700.0,17.9854,17.9902,17.9662,17.971,72700.0
2013-11-20 15:35:00,37.54,37.57,37.53,37.56,59500.0,17.971,17.9854,17.9662,17.9806,59500.0
2013-11-20 15:40:00,37.55,37.62,37.55,37.6,86100.0,17.9758,18.0093,17.9758,17.9998,86100.0
2013-11-20 15:45:00,37.59,37.62,37.59,37.61,136700.0,17.995,18.0093,17.995,18.0045,136700.0
2013-11-20 15:50:00,37.62,37.63,37.58,37.59,146700.0,18.0093,18.0141,17.9902,17.995,146700.0
2013-11-20 15:55:00,37.59,37.64,37.58,37.62,305800.0,17.995,18.0189,17.9902,18.0093,305800.0
2013-11-21 09:30:00,37.64,37.64,37.5,37.55,186500.0,18.0189,18.0189,17.9519,17.9758,186500.0
2013-11-21 09:35:00,37.55,37.56,37.41,37.41,173900.0,17.9758,17.9806,17.9088,17.9088,173900.0
2013-11-21 09:40:00,37.43,37.44,37.3,37.36,252600.0,17.9184,17.9232,17.8561,17.8849,252600.0
2013-11-21 09:45:00,37.35,37.37,37.27,37.34,122100.0,17.8801,17.8897,17.8418,17.8753,122100.0
2013-11-21 09:50:00,37.34,37.41,37.32,37.41,142000.0,17.8753,17.9088,17.8657,17.9088,142000.0
2013-11-21 09:55:00,37.4,37.54,37.39,37.52,126800.0,17.904,17.971,17.8992,17.9615,126800.0
2013-11-21 10:00:00,37.51,37.53,37.42,37.43,114900.0,17.9567,17.9662,17.9136,17.9184,114900.0
2013-11-21 10:05:00,37.42,37.42,37.34,37.39,136300.0,17.9136,17.9136,17.8753,17.8992,136300.0
2013-11-21 10:10:00,37.39,37.42,37.27,37.28,188400.0,17.8992,17.9136,17.8418,17.8466,188400.0
2013-11-21 10:15:00,37.27,37.3,37.11,37.16,286800.0,17.8418,17.8561,17.7652,17.7891,286800.0
2013-11-21 10:20:00,37.16,37.21,37.13,37.14,175800.0,17.7891,17.8131,17.7748,17.7795,175800.0
2013-11-21 10:25:00,37.14,37.17,37.08,37.09,197400.0,17.7795,17.7939,17.7508,17.7556,197400.0
2013-11-21 10:30:00,37.09,37.16,37.09,37.15,136800.0,17.7556,17.7891,17.7556,17.7843,136800.0
2013-11-21 10:35:00,37.15,37.22,37.14,37.2,105300.0,17.7843,17.8178,17.7795,17.8083,105300.0
2013-11-21 10:40:00,37.2,37.21,37.14,37.15,133800.0,17.8083,17.8131,17.7795,17.7843,133800.0
2013-11-21 10:45:00,37.15,37.15,37.11,37.12,207400.0,17.7843,17.7843,17.7652,17.77,207400.0
2013-11-21 10:50:00,37.12,37.13,37.08,37.09,159700.0,17.77,17.7748,17.7508,17.7556,159700.0
2013-11-21 10:55:00,37.09,37.12,37.06,37.07,147900.0,17.7556,17.77,17.7412,17.746,147900.0
2013-11-21 11:00:00,37.06,37.09,37.05,37.07,104600.0,17.7412,17.7556,17.7365,17.746,104600.0
2013-11-21 11:05:00,37.08,37.09,36.99,37.0,293300.0,17.7508,17.7556,17.7077,17.7125,293300.0
2013-11-21 11:10:00,37.0,37.06,37.0,37.05,129700.0,17.7125,17.7412,17.7125,17.7365,129700.0
2013-11-21 11:15:00,37.05,37.12,37.05,37.08,111300.0,17.7365,17.77,17.7365,17.7508,111300.0
2013-11-21 11:20:00,37.08,37.09,37.03,37.04,93100.0,17.7508,17.7556,17.7269,17.7317,93100.0
2013-11-21 11:25:00,37.03,37.06,37.03,37.06,77700.0,17.7269,17.7412,17.7269,17.7412,77700.0
2013-11-21 11:30:00,37.06,37.1,37.05,37.08,137000.0,17.7412,17.7604,17.7365,17.7508,137000.0
2013-11-21 11:35:00,37.08,37.08,37.0,37.01,150100.0,17.7508,17.7508,17.7125,17.7173,150100.0
2013-11-21 11:40:00,37.01,37.08,37.0,37.08,92600.0,17.7173,17.7508,17.7125,17.7508,92600.0
2013-11-21 11:45:00,37.08,37.09,37.06,37.07,112200.0,17.7508,17.7556,17.7412,17.746,112200.0
2013-11-21 11:50:00,37.07,37.09,37.06,37.08,66800.0,17.746,17.7556,17.7412,17.7508,66800.0
2013-11-21 11:55:00,37.08,37.08,37.04,37.04,86300.0,17.7508,17.7508,17.7317,17.7317,86300.0
2013-11-21 12:00:00,37.04,37.04,37.0,37.01,73400.0,17.7317,17.7317,17.7125,17.7173,73400.0
2013-11-21 12:05:00,37.0,37.02,36.99,37.0,127200.0,17.7125,17.7221,17.7077,17.7125,127200.0
2013-11-21 12:10:00,37.0,37.0,36.95,36.95,134100.0,17.7125,17.7125,17.6886,17.6886,134100.0
2013-11-21 12:15:00,36.95,36.98,36.92,36.94,136500.0,17.6886,17.703,17.6742,17.6838,136500.0
2013-11-21 12:20:00,36.95,36.95,36.87,36.87,104100.0,17.6886,17.6886,17.6503,17.6503,104100.0
2013-11-21 12:25:00,36.88,36.91,36.85,36.9,139100.0,17.6551,17.6694,17.6407,17.6647,139100.0
2013-11-21 12:30:00,36.9,36.9,36.85,36.85,68900.0,17.6647,17.6647,17.6407,17.6407,68900.0
2013-11-21 12:35:00,36.85,36.88,36.85,36.86,92500.0,17.6407,17.6551,17.6407,17.6455,92500.0
2013-11-21 12:40:00,36.86,36.87,36.85,36.86,56900.0,17.6455,17.6503,17.6407,17.6455,56900.0
2013-11-21 12:45:00,36.86,36.87,36.81,36.82,157600.0,17.6455,17.6503,17.6216,17.6264,157600.0
2013-11-21 12:50:00,36.82,36.84,36.82,36.83,146600.0,17.6264,17.6359,17.6264,17.6311,146600.0
2013-11-21 12:55:00,36.84,36.84,36.78,36.79,114500.0,17.6359,17.6359,17.6072,17.612,114500.0
2013-11-21 13:00:00,36.78,36.82,36.77,36.82,81500.0,17.6072,17.6264,17.6024,17.6264,81500.0
2013-11-21 13:05:00,36.82,36.84,36.81,36.83,71400.0,17.6264,17.6359,17.6216,17.6311,71400.0
2013-11-21 13:10:00,36.83,36.86,36.82,36.82,92800.0,17.6311,17.6455,17.6264,17.6264,92800.0
2013-11-21 13:15:00,36.82,36.83,36.78,36.8,234900.0,17.6264,17.6311,17.6072,17.6168,234900.0
2013-11-21 13:20:00,36.8,36.8,36.68,36.69,228100.0,17.6168,17.6168,17.5593,17.5641,228100.0
2013-11-21 13:25:00,36.69,36.73,36.68,36.7,351300.0,17.5641,17.5833,17.5593,17.5689,351300.0
2013-11-21 13:30:00,36.7,36.77,36.69,36.77,87900.0,17.5689,17.6024,17.5641,17.6024,87900.0
2013-11-21 13:35:00,36.78,36.8,36.76,36.8,87500.0,17.6072,17.6168,17.5976,17.6168,87500.0
2013-11-21 13:40:00,36.8,36.88,36.78,36.88,113900.0,17.6168,17.6551,17.6072,17.6551,113900.0
2013-11-21 13:45:00,36.87,36.91,36.86,36.88,142000.0,17.6503,17.6694,17.6455,17.6551,142000.0
2013-11-21 13:50:00,36.88,36.94,36.88,36.94,53300.0,17.6551,17.6838,17.6551,17.6838,53300.0
2013-11-21 13:55:00,36.93,36.95,36.92,36.95,52000.0,17.679,17.6886,17.6742,17.6886,52000.0
2013-11-21 14:00:00,36.96,36.98,36.94,36.95,78000.0,17.6934,17.703,17.6838,17.6886,78000.0
2013-11-21 14:05:00,36.95,36.96,36.94,36.95,43300.0,17.6886,17.6934,17.6838,17.6886,43300.0
2013-11-21 14:10:00,36.95,37.04,36.95,37.04,99400.0,17.6886,17.7317,17.6886,17.7317,99400.0
2013-11-21 14:15:00,37.04,37.09,37.03,37.05,72800.0,17.7317,17.7556,17.7269,17.7365,72800.0
2013-11-21 14:20:00,37.06,37.08,37.02,37.03,88200.0,17.7412,17.7508,17.7221,17.7269,88200.0
2013-11-21 14:25:00,37.03,37.05,37.01,37.01,101600.0,17.7269,17.7365,17.7173,17.7173,101600.0
2013-11-21 14:30:00,37.0,37.01,36.98,36.98,355400.0,17.7125,17.7173,17.703,17.703,355400.0
2013-11-21 14:35:00,36.98,36.99,36.98,36.98,32100.0,17.703,17.7077,17.703,17.703,32100.0
2013-11-21 14:40:00,36.98,37.0,36.94,36.98,237300.0,17.703,17.7125,17.6838,17.703,237300.0
2013-11-21 14:45:00,36.98,36.99,36.98,36.98,27000.0,17.703,17.7077,17.703,17.703,27000.0
2013-11-21 14:50:00,36.98,37.0,36.97,37.0,237900.0,17.703,17.7125,17.6982,17.7125,237900.0
2013-11-21 14:55:00,37.0,37.01,36.99,37.0,353600.0,17.7125,17.7173,17.7077,17.7125,353600.0
2013-11-21 15:00:00,37.0,37.02,36.99,37.0,492700.0,17.7125,17.7221,17.7077,17.7125,492700.0
2013-11-21 15:05:00,37.01,37.05,37.0,37.05,80700.0,17.7173,17.7365,17.7125,17.7365,80700.0
2013-11-21 15:10:00,37.04,37.08,37.04,37.08,67200.0,17.7317,17.7508,17.7317,17.7508,67200.0
2013-11-21 15:15:00,37.08,37.1,37.07,37.1,76700.0,17.7508,17.7604,17.746,17.7604,76700.0
2013-11-21 15:20:00,37.09,37.18,37.09,37.18,131700.0,17.7556,17.7987,17.7556,17.7987,131700.0
2013-11-21 15:25:00,37.17,37.2,37.13,37.15,171500.0,17.7939,17.8083,17.7748,17.7843,171500.0
2013-11-21 15:30:00,37.15,37.15,37.08,37.09,171900.0,17.7843,17.7843,17.7508,17.7556,171900.0
2013-11-21 15:35:00,37.09,37.15,37.09,37.15,104200.0,17.7556,17.7843,17.7556,17.7843,104200.0
2013-11-21 15:40:00,37.15,37.17,37.14,37.15,165900.0,17.7843,17.7939,17.7795,17.7843,165900.0
2013-11-21 15:45:00,37.15,37.16,37.12,37.13,314700.0,17.7843,17.7891,17.77,17.7748,314700.0
2013-11-21 15:50:00,37.13,37.14,37.11,37.14,305500.0,17.7748,17.7795,17.7652,17.7795,305500.0
2013-11-21 15:55:00,37.14,37.18,37.13,37.14,482800.0,17.7795,17.7987,17.7748,17.7795,482800.0
2013-11-22 09:30:00,37.13,37.13,37.01,37.01,287000.0,17.7748,17.7748,17.7173,17.7173,287000.0
2013-11-22 09:35:00,37.01,37.01,36.93,36.99,178600.0,17.7173,17.7173,17.679,17.7077,178600.0
2013-11-22 09:40:00,36.99,36.99,36.87,36.9,137700.0,17.7077,17.7077,17.6503,17.6647,137700.0
2013-11-22 09:45:00,36.9,36.92,36.83,36.9,166100.0,17.6647,17.6742,17.6311,17.6647,166100.0
2013-11-22 09:50:00,36.9,36.9,36.82,36.84,153000.0,17.6647,17.6647,17.6264,17.6359,153000.0
2013-11-22 09:55:00,36.83,36.86,36.81,36.83,132100.0,17.6311,17.6455,17.6216,17.6311,132100.0
2013-11-22 10:00:00,36.83,36.94,36.81,36.94,139400.0,17.6311,17.6838,17.6216,17.6838,139400.0
2013-11-22 10:05:00,36.93,36.99,36.93,36.96,104400.0,17.679,17.7077,17.679,17.6934,104400.0
2013-11-22 10:10:00,36.97,37.04,36.96,37.02,113500.0,17.6982,17.7317,17.6934,17.7221,113500.0
2013-11-22 10:15:00,37.02,37.08,37.02,37.07,68300.0,17.7221,17.7508,17.7221,17.746,68300.0
2013-11-22 10:20:00,37.07,37.08,36.99,37.01,143100.0,17.746,17.7508,17.7077,17.7173,143100.0
2013-11-22 10:25:00,37.02,37.02,36.97,36.98,70300.0,17.7221,17.7221,17.6982,17.703,70300.0
2013-11-22 10:30:00,36.98,37.01,36.97,36.99,54200.0,17.703,17.7173,17.6982,17.7077,54200.0
2013-11-22 10:35:00,36.99,37.03,36.98,37.01,144400.0,17.7077,17.7269,17.703,17.7173,144400.0
2013-11-22 10:40:00,37.0,37.01,36.93,36.94,116500.0,17.7125,17.7173,17.679,17.6838,116500.0
2013-11-22 10:45:00,36.93,36.94,36.9,36.91,70100.0,17.679,17.6838,17.6647,17.6694,70100.0
2013-11-22 10:50:00,36.9,36.96,36.89,36.96,72100.0,17.6647,17.6934,17.6599,17.6934,72100.0
2013-11-22 10:55:00,36.96,36.98,36.95,36.97,42500.0,17.6934,17.703,17.6886,17.6982,42500.0
2013-11-22 11:00:00,36.97,37.0,36.95,37.0,47800.0,17.6982,17.7125,17.6886,17.7125,47800.0
2013-11-22 11:05:00,37.0,37.07,37.0,37.06,91100.0,17.7125,17.746,17.7125,17.7412,91100.0
2013-11-22 11:10:00,37.07,37.08,37.05,37.07,96400.0,17.746,17.7508,17.7365,17.746,96400.0
2013-11-22 11:15:00,37.06,37.08,37.06,37.08,33800.0,17.7412,17.7508,17.7412,17.7508,33800.0
2013-11-22 11:20:00,37.08,37.09,37.06,37.06,34100.0,17.7508,17.7556,17.7412,17.7412,34100.0
2013-11-22 11:25:00,37.06,37.09,37.06,37.08,24100.0,17.7412,17.7556,17.7412,17.7508,24100.0
2013-11-22 11:30:00,37.08,37.12,37.07,37.12,48600.0,17.7508,17.77,17.746,17.77,48600.0
2013-11-22 11:35:00,37.12,37.13,37.09,37.13,52400.0,17.77,17.7748,17.7556,17.7748,52400.0
2013-11-22 11:40:00,37.13,37.13,37.11,37.12,36400.0,17.7748,17.7748,17.7652,17.77,36400.0
2013-11-22 11:45:00,37.13,37.13,37.1,37.1,44900.0,17.7748,17.7748,17.7604,17.7604,44900.0
2013-11-22 11:50:00,37.1,37.11,37.09,37.11,38400.0,17.7604,17.7652,17.7556,17.7652,38400.0
2013-11-22 11:55:00,37.11,37.13,37.1,37.12,45700.0,17.7652,17.7748,17.7604,17.77,45700.0
2013-11-22 12:00:00,37.11,37.12,37.09,37.09,50300.0,17.7652,17.77,17.7556,17.7556,50300.0
2013-11-22 12:05:00,37.09,37.12,37.09,37.11,48800.0,17.7556,17.77,17.7556,17.7652,48800.0
2013-11-22 12:10:00,37.12,37.14,37.11,37.13,57300.0,17.77,17.7795,17.7652,17.7748,57300.0
2013-11-22 12:15:00,37.13,37.14,37.11,37.13,38300.0,17.7748,17.7795,17.7652,17.7748,38300.0
2013-11-22 12:20:00,37.14,37.16,37.13,37.13,60500.0,17.7795,17.7891,17.7748,17.7748,60500.0
2013-11-22 12:25:00,37.14,37.14,37.11,37.12,48600.0,17.7795,17.7795,17.7652,17.77,48600.0
2013-11-22 12:30:00,37.12,37.14,37.12,37.14,33000.0,17.77,17.7795,17.77,17.7795,33000.0
2013-11-22 12:35:00,37.14,37.17,37.13,37.15,51400.0,17.7795,17.7939,17.7748,17.7843,51400.0
2013-11-22 12:40:00,37.15,37.16,37.13,37.13,37300.0,17.7843,17.7891,17.7748,17.7748,37300.0
2013-11-22 12:45:00,37.13,37.14,37.11,37.11,33300.0,17.7748,17.7795,17.7652,17.7652,33300.0
2013-11-22 12:50:00,37.12,37.12,37.09,37.09,36200.0,17.77,17.77,17.7556,17.7556,36200.0
2013-11-22 12:55:00,37.09,37.12,37.09,37.11,77900.0,17.7556,17.77,17.7556,17.7652,77900.0
2013-11-22 13:00:00,37.12,37.16,37.12,37.16,37000.0,17.77,17.7891,17.77,17.7891,37000.0
2013-11-22 13:05:00,37.16,37.19,37.15,37.16,52900.0,17.7891,17.8035,17.7843,17.7891,52900.0
2013-11-22 13:10:00,37.16,37.19,37.16,37.18,38200.0,17.7891,17.8035,17.7891,17.7987,38200.0
2013-11-22 13:15:00,37.17,37.18,37.16,37.16,23700.0,17.7939,17.7987,17.7891,17.7891,23700.0
2013-11-22 13:20:00,37.16,37.18,37.15,37.17,36400.0,17.7891,17.7987,17.7843,17.7939,36400.0
2013-11-22 13:25:00,37.18,37.19,37.17,37.19,20500.0,17.7987,17.8035,17.7939,17.8035,20500.0
2013-11-22 13:30:00,37.18,37.19,37.16,37.16,33900.0,17.7987,17.8035,17.7891,17.7891,33900.0
2013-11-22 13:35:00,37.16,37.17,37.14,37.15,47100.0,17.7891,17.7939,17.7795,17.7843,47100.0
2013-11-22 13:40:00,37.14,37.17,37.13,37.16,53900.0,17.7795,17.7939,17.7748,17.7891,53900.0
2013-11-22 13:45:00,37.16,37.16,37.14,37.15,21500.0,17.7891,17.7891,17.7795,17.7843,21500.0
2013-11-22 13:50:00,37.15,37.15,37.14,37.14,20800.0,17.7843,17.7843,17.7795,17.7795,20800.0
2013-11-22 13:55:00,37.15,37.15,37.12,37.13,39600.0,17.7843,17.7843,17.77,17.7748,39600.0
2013-11-22 14:00:00,37.12,37.2,37.12,37.18,61800.0,17.77,17.8083,17.77,17.7987,61800.0
2013-11-22 14:05:00,37.19,37.2,37.17,37.17,51800.0,17.8035,17.8083,17.7939,17.7939,51800.0
2013-11-22 14:10:00,37.17,37.19,37.17,37.17,39600.0,17.7939,17.8035,17.7939,17.7939,39600.0
2013-11-22 14:15:00,37.18,37.18,37.15,37.17,65700.0,17.7987,17.7987,17.7843,17.7939,65700.0
2013-11-22 14:20:00,37.16,37.16,37.14,37.14,61000.0,17.7891,17.7891,17.7795,17.7795,61000.0
2013-11-22 14:25:00,37.14,37.19,37.14,37.18,72900.0,17.7795,17.8035,17.7795,17.7987,72900.0
2013-11-22 14:30:00,37.18,37.2,37.18,37.19,73800.0,17.7987,17.8083,17.7987,17.8035,73800.0
2013-11-22 14:35:00,37.2,37.2,37.16,37.16,30400.0,17.8083,17.8083,17.7891,17.7891,30400.0
2013-11-22 14:40:00,37.16,37.19,37.16,37.17,54800.0,17.7891,17.8035,17.7891,17.7939,54800.0
2013-11-22 14:45:00,37.17,37.17,37.14,37.15,31300.0,17.7939,17.7939,17.7795,17.7843,31300.0
2013-11-22 14:50:00,37.14,37.15,37.14,37.14,23000.0,17.7795,17.7843,17.7795,17.7795,23000.0
2013-11-22 14:55:00,37.14,37.19,37.14,37.19,69400.0,17.7795,17.8035,17.7795,17.8035,69400.0
2013-11-22 15:00:00,37.19,37.21,37.18,37.2,53700.0,17.8035,17.8131,17.7987,17.8083,53700.0
2013-11-22 15:05:00,37.2,37.21,37.2,37.21,28100.0,17.8083,17.8131,17.8083,17.8131,28100.0
2013-11-22 15:10:00,37.2,37.24,37.2,37.24,160000.0,17.8083,17.8274,17.8083,17.8274,160000.0
2013-11-22 15:15:00,37.24,37.24,37.22,37.23,122700.0,17.8274,17.8274,17.8178,17.8226,122700.0
2013-11-22 15:20:00,37.23,37.24,37.2,37.2,94900.0,17.8226,17.8274,17.8083,17.8083,94900.0
2013-11-22 15:25:00,37.2,37.21,37.18,37.19,48700.0,17.8083,17.8131,17.7987,17.8035,48700.0
2013-11-22 15:30:00,37.18,37.23,37.18,37.23,48600.0,17.7987,17.8226,17.7987,17.8226,48600.0
2013-11-22 15:35:00,37.23,37.25,37.22,37.24,61500.0,17.8226,17.8322,17.8178,17.8274,61500.0
2013-11-22 15:40:00,37.23,37.26,37.22,37.22,108800.0,17.8226,17.837,17.8178,17.8178,108800.0
2013-11-22 15:45:00,37.23,37.27,37.23,37.24,149400.0,17.8226,17.8418,17.8226,17.8274,149400.0
2013-11-22 15:50:00,37.25,37.28,37.24,37.27,184700.0,17.8322,17.8466,17.8274,17.8418,184700.0
2013-11-22 15:55:00,37.27,37.28,37.25,37.26,341400.0,17.8418,17.8466,17.8322,17.837,341400.0
2013-11-25 09:30:00,37.41,37.43,37.36,37.39,152700.0,17.9088,17.9184,17.8849,17.8992,152700.0
2013-11-25 09:35:00,37.39,37.4,37.33,37.35,59100.0,17.8992,17.904,17.8705,17.8801,59100.0
2013-11-25 09:40:00,37.34,37.39,37.33,37.39,44400.0,17.8753,17.8992,17.8705,17.8992,44400.0
2013-11-25 09:45:00,37.38,37.39,37.3,37.32,84600.0,17.8944,17.8992,17.8561,17.8657,84600.0
2013-11-25 09:50:00,37.32,37.37,37.31,37.32,53200.0,17.8657,17.8897,17.8609,17.8657,53200.0
2013-11-25 09:55:00,37.32,37.34,37.29,37.31,60400.0,17.8657,17.8753,17.8514,17.8609,60400.0
2013-11-25 10:00:00,37.32,37.39,37.31,37.38,56400.0,17.8657,17.8992,17.8609,17.8944,56400.0
2013-11-25 10:05:00,37.38,37.4,37.35,37.37,60700.0,17.8944,17.904,17.8801,17.8897,60700.0
2013-11-25 10:10:00,37.38,37.38,37.32,37.32,40900.0,17.8944,17.8944,17.8657,17.8657,40900.0
2013-11-25 10:15:00,37.33,37.38,37.33,37.35,39000.0,17.8705,17.8944,17.8705,17.8801,39000.0
2013-11-25 10:20:00,37.36,37.37,37.33,37.33,24200.0,17.8849,17.8897,17.8705,17.8705,24200.0
2013-11-25 10:25:00,37.34,37.35,37.3,37.34,47700.0,17.8753,17.8801,17.8561,17.8753,47700.0
2013-11-25 10:30:00,37.35,37.35,37.32,37.34,41600.0,17.8801,17.8801,17.8657,17.8753,41600.0
2013-11-25 10:35:00,37.34,37.38,37.33,37.34,28200.0,17.8753,17.8944,17.8705,17.8753,28200.0
2013-11-25 10:40:00,37.35,37.35,37.3,37.31,30800.0,17.8801,17.8801,17.8561,17.8609,30800.0
2013-11-25 10:45:00,37.31,37.36,37.29,37.34,71800.0,17.8609,17.8849,17.8514,17.8753,71800.0
2013-11-25 10:50:00,37.33,37.34,37.32,37.32,60500.0,17.8705,17.8753,17.8657,17.8657,60500.0
2013-11-25 10:55:00,37.32,37.33,37.31,37.32,14700.0,17.8657,17.8705,17.8609,17.8657,14700.0
2013-11-25 11:00:00,37.32,37.34,37.3,37.32,40200.0,17.8657,17.8753,17.8561,17.8657,40200.0
2013-11-25 11:05:00,37.31,37.34,37.31,37.33,52500.0,17.8609,17.8753,17.8609,17.8705,52500.0
2013-11-25 11:10:00,37.33,37.34,37.28,37.33,48500.0,17.8705,17.8753,17.8466,17.8705,48500.0
2013-11-25 11:15:00,37.32,37.33,37.3,37.32,21200.0,17.8657,17.8705,17.8561,17.8657,21200.0
2013-11-25 11:20:00,37.32,37.32,37.29,37.3,56400.0,17.8657,17.8657,17.8514,17.8561,56400.0
2013-11-25 11:25:00,37.3,37.32,37.28,37.29,30900.0,17.8561,17.8657,17.8466,17.8514,30900.0
2013-11-25 11:30:00,37.29,37.31,37.29,37.29,62100.0,17.8514,17.8609,17.8514,17.8514,62100.0
2013-11-25 11:35:00,37.29,37.29,37.24,37.25,97200.0,17.8514,17.8514,17.8274,17.8322,97200.0
2013-11-25 11:40:00,37.24,37.25,37.16,37.16,31700.0,17.8274,17.8322,17.7891,17.7891,31700.0
2013-11-25 11:45:00,37.16,37.2,37.16,37.2,32700.0,17.7891,17.8083,17.7891,17.8083,32700.0
2013-11-25 11:50:00,37.2,37.22,37.19,37.21,28000.0,17.8083,17.8178,17.8035,17.8131,28000.0
2013-11-25 11:55:00,37.2,37.21,37.18,37.21,21500.0,17.8083,17.8131,17.7987,17.8131,21500.0
2013-11-25 12:00:00,37.21,37.22,37.2,37.22,47000.0,17.8131,17.8178,17.8083,17.8178,47000.0
2013-11-25 12:05:00,37.21,37.21,37.19,37.19,71000.0,17.8131,17.8131,17.8035,17.8035,71000.0
2013-11-25 12:10:00,37.2,37.2,37.17,37.17,34400.0,17.8083,17.8083,17.7939,17.7939,34400.0
2013-11-25 12:15:00,37.18,37.2,37.17,37.2,34100.0,17.7987,17.8083,17.7939,17.8083,34100.0
2013-11-25 12:20:00,37.2,37.21,37.19,37.2,35400.0,17.8083,17.8131,17.8035,17.8083,35400.0
2013-11-25 12:25:00,37.2,37.21,37.19,37.19,26800.0,17.8083,17.8131,17.8035,17.8035,26800.0
2013-11-25 12:30:00,37.19,37.2,37.18,37.2,25500.0,17.8035,17.8083,17.7987,17.8083,25500.0
2013-11-25 12:35:00,37.19,37.2,37.17,37.17,41200.0,17.8035,17.8083,17.7939,17.7939,41200.0
2013-11-25 12:40:00,37.17,37.18,37.16,37.17,52300.0,17.7939,17.7987,17.7891,17.7939,52300.0
2013-11-25 12:45:00,37.18,37.18,37.14,37.14,47000.0,17.7987,17.7987,17.7795,17.7795,47000.0
2013-11-25 12:50:00,37.15,37.18,37.14,37.18,37100.0,17.7843,17.7987,17.7795,17.7987,37100.0
2013-11-25 12:55:00,37.18,37.18,37.17,37.18,16400.0,17.7987,17.7987,17.7939,17.7987,16400.0
2013-11-25 13:00:00,37.18,37.2,37.17,37.18,70400.0,17.7987,17.8083,17.7939,17.7987,70400.0
2013-11-25 13:05:00,37.17,37.18,37.15,37.16,43600.0,17.7939,17.7987,17.7843,17.7891,43600.0
2013-11-25 13:10:00,37.16,37.16,37.13,37.13,46700.0,17.7891,17.7891,17.7748,17.7748,46700.0
2013-11-25 13:15:00,37.14,37.15,37.13,37.15,21300.0,17.7795,17.7843,17.7748,17.7843,21300.0
2013-11-25 13:20:00,37.15,37.15,37.14,37.15,13900.0,17.7843,17.7843,17.7795,17.7843,13900.0
2013-11-25 13:25:00,37.15,37.15,37.13,37.15,42400.0,17.7843,17.7843,17.7748,17.7843,42400.0
2013-11-25 13:30:00,37.14,37.17,37.14,37.17,36300.0,17.7795,17.7939,17.7795,17.7939,36300.0
2013-11-25 13:35:00,37.16,37.17,37.15,37.17,11500.0,17.7891,17.7939,17.7843,17.7939,11500.0
2013-11-25 13:40:00,37.17,37.18,37.16,37.18,19400.0,17.7939,17.7987,17.7891,17.7987,19400.0
2013-11-25 13:45:00,37.18,37.19,37.16,37.18,37100.0,17.7987,17.8035,17.7891,17.7987,37100.0
2013-11-25 13:50:00,37.18,37.19,37.16,37.16,35400.0,17.7987,17.8035,17.7891,17.7891,35400.0
2013-11-25 13:55:00,37.16,37.18,37.16,37.18,20400.0,17.7891,17.7987,17.7891,17.7987,20400.0
2013-11-25 14:00:00,37.18,37.2,37.17,37.19,51800.0,17.7987,17.8083,17.7939,17.8035,51800.0
2013-11-25 14:05:00,37.19,37.2,37.17,37.19,39500.0,17.8035,17.8083,17.7939,17.8035,39500.0
2013-11-25 14:10:00,37.19,37.2,37.17,37.17,23900.0,17.8035,17.8083,17.7939,17.7939,23900.0
2013-11-25 14:15:00,37.18,37.2,37.17,37.19,46600.0,17.7987,17.8083,17.7939,17.8035,46600.0
2013-11-25 14:20:00,37.19,37.19,37.18,37.18,41800.0,17.8035,17.8035,17.7987,17.7987,41800.0
2013-11-25 14:25:00,37.18,37.18,37.15,37.15,29100.0,17.7987,17.7987,17.7843,17.7843,29100.0
2013-11-25 14:30:00,37.16,37.17,37.14,37.16,39700.0,17.7891,17.7939,17.7795,17.7891,39700.0
2013-11-25 14:35:00,37.16,37.17,37.15,37.16,43500.0,17.7891,17.7939,17.7843,17.7891,43500.0
2013-11-25 14:40:00,37.17,37.17,37.15,37.17,19000.0,17.7939,17.7939,17.7843,17.7939,19000.0
2013-11-25 14:45:00,37.16,37.17,37.14,37.15,46700.0,17.7891,17.7939,17.7795,17.7843,46700.0
2013-11-25 14:50:00,37.15,37.17,37.14,37.16,36900.0,17.7843,17.7939,17.7795,17.7891,36900.0
2013-11-25 14:55:00,37.17,37.17,37.15,37.15,16700.0,17.7939,17.7939,17.7843,17.7843,16700.0
2013-11-25 15:00:00,37.16,37.17,37.14,37.15,50700.0,17.7891,17.7939,17.7795,17.7843,50700.0
2013-11-25 15:05:00,37.15,37.15,37.09,37.1,72200.0,17.7843,17.7843,17.7556,17.7604,72200.0
2013-11-25 15:10:00,37.1,37.13,37.1,37.12,43400.0,17.7604,17.7748,17.7604,17.77,43400.0
2013-11-25 15:15:00,37.11,37.14,37.1,37.11,40000.0,17.7652,17.7795,17.7604,17.7652,40000.0
2013-11-25 15:20:00,37.11,37.13,37.09,37.11,42800.0,17.7652,17.7748,17.7556,17.7652,42800.0
2013-11-25 15:25:00,37.1,37.13,37.09,37.11,50300.0,17.7604,17.7748,17.7556,17.7652,50300.0
2013-11-25 15:30:00,37.12,37.12,37.05,37.07,88200.0,17.77,17.77,17.7365,17.746,88200.0
2013-11-25 15:35:00,37.07,37.08,37.05,37.07,72000.0,17.746,17.7508,17.7365,17.746,72000.0
2013-11-25 15:40:00,37.07,37.08,37.06,37.08,67200.0,17.746,17.7508,17.7412,17.7508,67200.0
2013-11-25 15:45:00,37.07,37.16,37.07,37.16,105000.0,17.746,17.7891,17.746,17.7891,105000.0
2013-11-25 15:50:00,37.16,37.16,37.09,37.1,181600.0,17.7891,17.7891,17.7556,17.7604,181600.0
2013-11-25 15:55:00,37.09,37.13,37.08,37.13,245000.0,17.7556,17.7748,17.7508,17.7748,245000.0
2013-11-26 09:30:00,37.24,37.25,37.15,37.21,205100.0,17.8274,17.8322,17.7843,17.8131,205100.0
2013-11-26 09:35:00,37.21,37.21,37.15,37.15,85600.0,17.8131,17.8131,17.7843,17.7843,85600.0
2013-11-26 09:40:00,37.16,37.16,36.95,37.0,165400.0,17.7891,17.7891,17.6886,17.7125,165400.0
2013-11-26 09:45:00,36.99,37.04,36.98,37.0,123700.0,17.7077,17.7317,17.703,17.7125,123700.0
2013-11-26 09:50:00,37.0,37.04,36.97,37.03,76200.0,17.7125,17.7317,17.6982,17.7269,76200.0
2013-11-26 09:55:00,37.02,37.07,37.02,37.07,93200.0,17.7221,17.746,17.7221,17.746,93200.0
2013-11-26 10:00:00,37.07,37.1,37.07,37.09,76000.0,17.746,17.7604,17.746,17.7556,76000.0
2013-11-26 10:05:00,37.1,37.11,37.08,37.11,75100.0,17.7604,17.7652,17.7508,17.7652,75100.0
2013-11-26 10:10:00,37.11,37.12,37.05,37.07,150400.0,17.7652,17.77,17.7365,17.746,150400.0
2013-11-26 10:15:00,37.08,37.08,37.0,37.02,61800.0,17.7508,17.7508,17.7125,17.7221,61800.0
2013-11-26 10:20:00,37.02,37.03,37.01,37.03,76200.0,17.7221,17.7269,17.7173,17.7269,76200.0
2013-11-26 10:25:00,37.03,37.04,36.99,37.0,81300.0,17.7269,17.7317,17.7077,17.7125,81300.0
2013-11-26 10:30:00,36.99,37.01,36.98,36.98,246600.0,17.7077,17.7173,17.703,17.703,246600.0
2013-11-26 10:35:00,36.98,37.01,36.97,36.98,114900.0,17.703,17.7173,17.6982,17.703,114900.0
2013-11-26 10:40:00,36.97,37.0,36.97,36.98,132500.0,17.6982,17.7125,17.6982,17.703,132500.0
2013-11-26 10:45:00,36.98,37.0,36.97,36.99,66400.0,17.703,17.7125,17.6982,17.7077,66400.0
2013-11-26 10:50:00,37.0,37.0,36.97,36.97,82200.0,17.7125,17.7125,17.6982,17.6982,82200.0
2013-11-26 10:55:00,36.98,37.0,36.97,36.99,106800.0,17.703,17.7125,17.6982,17.7077,106800.0
2013-11-26 11:00:00,36.99,37.04,36.98,37.04,98200.0,17.7077,17.7317,17.703,17.7317,98200.0
2013-11-26 11:05:00,37.04,37.05,37.0,37.02,42300.0,17.7317,17.7365,17.7125,17.7221,42300.0
2013-11-26 11:10:00,37.02,37.06,37.01,37.06,39200.0,17.7221,17.7412,17.7173,17.7412,39200.0
2013-11-26 11:15:00,37.06,37.08,37.04,37.04,40600.0,17.7412,17.7508,17.7317,17.7317,40600.0
2013-11-26 11:20:00,37.04,37.06,37.04,37.05,25100.0,17.7317,17.7412,17.7317,17.7365,25100.0
2013-11-26 11:25:00,37.06,37.06,37.02,37.02,32900.0,17.7412,17.7412,17.7221,17.7221,32900.0
2013-11-26 11:30:00,37.02,37.1,37.0,37.07,120000.0,17.7221,17.7604,17.7125,17.746,120000.0
2013-11-26 11:35:00,37.07,37.07,37.03,37.03,160000.0,17.746,17.746,17.7269,17.7269,160000.0
2013-11-26 11:40:00,37.03,37.05,37.0,37.01,158400.0,17.7269,17.7365,17.7125,17.7173,158400.0
2013-11-26 11:45:00,37.01,37.03,37.0,37.02,72700.0,17.7173,17.7269,17.7125,17.7221,72700.0
2013-11-26 11:50:00,37.02,37.02,37.01,37.01,55400.0,17.7221,17.7221,17.7173,17.7173,55400.0
2013-11-26 11:55:00,37.01,37.03,37.0,37.03,57500.0,17.7173,17.7269,17.7125,17.7269,57500.0
2013-11-26 12:00:00,37.02,37.07,37.02,37.07,50400.0,17.7221,17.746,17.7221,17.746,50400.0
2013-11-26 12:05:00,37.07,37.1,37.07,37.08,35700.0,17.746,17.7604,17.746,17.7508,35700.0
2013-11-26 12:10:00,37.08,37.11,37.08,37.09,27900.0,17.7508,17.7652,17.7508,17.7556,27900.0
2013-11-26 12:15:00,37.1,37.13,37.09,37.12,58900.0,17.7604,17.7748,17.7556,17.77,58900.0
2013-11-26 12:20:00,37.13,37.15,37.12,37.12,51500.0,17.7748,17.7843,17.77,17.77,51500.0
2013-11-26 12:25:00,37.13,37.14,37.11,37.14,73800.0,17.7748,17.7795,17.7652,17.7795,73800.0
2013-11-26 12:30:00,37.14,37.14,37.12,37.14,54100.0,17.7795,17.7795,17.77,17.7795,54100.0
2013-11-26 12:35:00,37.14,37.2,37.14,37.2,114300.0,17.7795,17.8083,17.7795,17.8083,114300.0
2013-11-26 12:40:00,37.2,37.21,37.19,37.19,56100.0,17.8083,17.8131,17.8035,17.8035,56100.0
2013-11-26 12:45:00,37.19,37.21,37.18,37.19,42600.0,17.8035,17.8131,17.7987,17.8035,42600.0
2013-11-26 12:50:00,37.19,37.19,37.15,37.15,27500.0,17.8035,17.8035,17.7843,17.7843,27500.0
2013-11-26 12:55:00,37.14,37.15,37.12,37.12,13700.0,17.7795,17.7843,17.77,17.77,13700.0
2013-11-26 13:00:00,37.13,37.15,37.13,37.14,22200.0,17.7748,17.7843,17.7748,17.7795,22200.0
2013-11-26 13:05:00,37.14,37.18,37.14,37.15,55800.0,17.7795,17.7987,17.7795,17.7843,55800.0
2013-11-26 13:10:00,37.15,37.18,37.15,37.16,23200.0,17.7843,17.7987,17.7843,17.7891,23200.0
2013-11-26 13:15:00,37.16,37.18,37.16,37.17,17100.0,17.7891,17.7987,17.7891,17.7939,17100.0
2013-11-26 13:20:00,37.17,37.18,37.13,37.13,14200.0,17.7939,17.7987,17.7748,17.7748,14200.0
2013-11-26 13:25:00,37.13,37.14,37.13,37.13,32000.0,17.7748,17.7795,17.7748,17.7748,32000.0
2013-11-26 13:30:00,37.12,37.14,37.11,37.14,48000.0,17.77,17.7795,17.7652,17.7795,48000.0
2013-11-26 13:35:00,37.13,37.14,37.12,37.14,73400.0,17.7748,17.7795,17.77,17.7795,73400.0
2013-11-26 13:40:00,37.13,37.14,37.13,37.13,66200.0,17.7748,17.7795,17.7748,17.7748,66200.0
2013-11-26 13:45:00,37.13,37.17,37.13,37.16,53800.0,17.7748,17.7939,17.7748,17.7891,53800.0
2013-11-26 13:50:00,37.17,37.2,37.16,37.19,40200.0,17.7939,17.8083,17.7891,17.8035,40200.0
2013-11-26 13:55:00,37.2,37.21,37.19,37.21,22200.0,17.8083,17.8131,17.8035,17.8131,22200.0
2013-11-26 14:00:00,37.21,37.23,37.2,37.23,40600.0,17.8131,17.8226,17.8083,17.8226,40600.0
2013-11-26 14:05:00,37.23,37.23,37.21,37.22,34100.0,17.8226,17.8226,17.8131,17.8178,34100.0
2013-11-26 14:10:00,37.22,37.22,37.2,37.2,27600.0,17.8178,17.8178,17.8083,17.8083,27600.0
2013-11-26 14:15:00,37.2,37.21,37.19,37.2,29600.0,17.8083,17.8131,17.8035,17.8083,29600.0
2013-11-26 14:20:00,37.2,37.2,37.18,37.19,22500.0,17.8083,17.8083,17.7987,17.8035,22500.0
2013-11-26 14:25:00,37.19,37.2,37.18,37.18,25800.0,17.8035,17.8083,17.7987,17.7987,25800.0
2013-11-26 14:30:00,37.19,37.22,37.18,37.19,54500.0,17.8035,17.8178,17.7987,17.8035,54500.0
2013-11-26 14:35:00,37.19,37.2,37.19,37.19,18000.0,17.8035,17.8083,17.8035,17.8035,18000.0
2013-11-26 14:40:00,37.19,37.21,37.19,37.2,55300.0,17.8035,17.8131,17.8035,17.8083,55300.0
2013-11-26 14:45:00,37.2,37.2,37.16,37.16,25800.0,17.8083,17.8083,17.7891,17.7891,25800.0
2013-11-26 14:50:00,37.17,37.18,37.16,37.16,42800.0,17.7939,17.7987,17.7891,17.7891,42800.0
2013-11-26 14:55:00,37.16,37.19,37.16,37.18,42800.0,17.7891,17.8035,17.7891,17.7987,42800.0
2013-11-26 15:00:00,37.19,37.19,37.15,37.16,116600.0,17.8035,17.8035,17.7843,17.7891,116600.0
2013-11-26 15:05:00,37.16,37.16,37.13,37.14,54600.0,17.7891,17.7891,17.7748,17.7795,54600.0
2013-11-26 15:10:00,37.14,37.15,37.09,37.09,155200.0,17.7795,17.7843,17.7556,17.7556,155200.0
2013-11-26 15:15:00,37.1,37.13,37.09,37.12,75500.0,17.7604,17.7748,17.7556,17.77,75500.0
2013-11-26 15:20:00,37.12,37.15,37.12,37.12,101400.0,17.77,17.7843,17.77,17.77,101400.0
2013-11-26 15:25:00,37.13,37.13,37.11,37.12,55300.0,17.7748,17.7748,17.7652,17.77,55300.0
2013-11-26 15:30:00,37.12,37.14,37.11,37.13,61600.0,17.77,17.7795,17.7652,17.7748,61600.0
2013-11-26 15:35:00,37.13,37.17,37.12,37.16,105200.0,17.7748,17.7939,17.77,17.7891,105200.0
2013-11-26 15:40:00,37.17,37.18,37.16,37.16,100500.0,17.7939,17.7987,17.7891,17.7891,100500.0
2013-11-26 15:45:00,37.16,37.16,37.06,37.08,208200.0,17.7891,17.7891,17.7412,17.7508,208200.0
2013-11-26 15:50:00,37.09,37.09,37.02,37.02,301900.0,17.7556,17.7556,17.7221,17.7221,301900.0
2013-11-26 15:55:00,37.02,37.02,37.0,37.01,433800.0,17.7221,17.7221,17.7125,17.7173,433800.0
2013-11-27 09:30:00,37.08,37.09,36.91,36.99,193100.0,17.7508,17.7556,17.6694,17.7077,193100.0
2013-11-27 09:35:00,36.99,37.06,36.95,37.0,76600.0,17.7077,17.7412,17.6886,17.7125,76600.0
2013-11-27 09:40:00,37.0,37.1,37.0,37.06,60600.0,17.7125,17.7604,17.7125,17.7412,60600.0
2013-11-27 09:45:00,37.06,37.1,37.02,37.1,49300.0,17.7412,17.7604,17.7221,17.7604,49300.0
2013-11-27 09:50:00,37.1,37.15,37.07,37.15,40900.0,17.7604,17.7843,17.746,17.7843,40900.0
2013-11-27 09:55:00,37.15,37.15,37.06,37.09,84400.0,17.7843,17.7843,17.7412,17.7556,84400.0
2013-11-27 10:00:00,37.09,37.14,37.09,37.13,63000.0,17.7556,17.7795,17.7556,17.7748,63000.0
2013-11-27 10:05:00,37.13,37.17,37.13,37.17,38500.0,17.7748,17.7939,17.7748,17.7939,38500.0
2013-11-27 10:10:00,37.16,37.19,37.13,37.16,48100.0,17.7891,17.8035,17.7748,17.7891,48100.0
2013-11-27 10:15:00,37.17,37.18,37.14,37.16,171900.0,17.7939,17.7987,17.7795,17.7891,171900.0
2013-11-27 10:20:00,37.15,37.15,37.13,37.14,27500.0,17.7843,17.7843,17.7748,17.7795,27500.0
2013-11-27 10:25:00,37.14,37.19,37.13,37.17,42400.0,17.7795,17.8035,17.7748,17.7939,42400.0
2013-11-27 10:30:00,37.16,37.19,37.16,37.18,43000.0,17.7891,17.8035,17.7891,17.7987,43000.0
2013-11-27 10:35:00,37.17,37.19,37.16,37.17,34200.0,17.7939,17.8035,17.7891,17.7939,34200.0
2013-11-27 10:40:00,37.17,37.2,37.16,37.19,54800.0,17.7939,17.8083,17.7891,17.8035,54800.0
2013-11-27 10:45:00,37.18,37.19,37.14,37.15,71300.0,17.7987,17.8035,17.7795,17.7843,71300.0
2013-11-27 10:50:00,37.15,37.19,37.15,37.19,31600.0,17.7843,17.8035,17.7843,17.8035,31600.0
2013-11-27 10:55:00,37.19,37.21,37.17,37.21,146400.0,17.8035,17.8131,17.7939,17.8131,146400.0
2013-11-27 11:00:00,37.2,37.22,37.19,37.22,66500.0,17.8083,17.8178,17.8035,17.8178,66500.0
2013-11-27 11:05:00,37.22,37.24,37.2,37.24,50800.0,17.8178,17.8274,17.8083,17.8274,50800.0
2013-11-27 11:10:00,37.24,37.24,37.2,37.2,57000.0,17.8274,17.8274,17.8083,17.8083,57000.0
2013-11-27 11:15:00,37.2,37.23,37.2,37.23,41600.0,17.8083,17.8226,17.8083,17.8226,41600.0
2013-11-27 11:20:00,37.23,37.24,37.2,37.22,40300.0,17.8226,17.8274,17.8083,17.8178,40300.0
2013-11-27 11:25:00,37.22,37.22,37.17,37.17,53100.0,17.8178,17.8178,17.7939,17.7939,53100.0
2013-11-27 11:30:00,37.17,37.18,37.14,37.14,43700.0,17.7939,17.7987,17.7795,17.7795,43700.0
2013-11-27 11:35:00,37.15,37.16,37.11,37.11,53500.0,17.7843,17.7891,17.7652,17.7652,53500.0
2013-11-27 11:40:00,37.11,37.12,37.08,37.08,50600.0,17.7652,17.77,17.7508,17.7508,50600.0
2013-11-27 11:45:00,37.09,37.1,37.08,37.09,43000.0,17.7556,17.7604,17.7508,17.7556,43000.0
2013-11-27 11:50:00,37.09,37.13,37.09,37.11,47300.0,17.7556,17.7748,17.7556,17.7652,47300.0
2013-11-27 11:55:00,37.11,37.11,37.1,37.1,16600.0,17.7652,17.7652,17.7604,17.7604,16600.0
2013-11-27 12:00:00,37.1,37.11,37.05,37.08,65200.0,17.7604,17.7652,17.7365,17.7508,65200.0
2013-11-27 12:05:00,37.07,37.08,37.05,37.08,32700.0,17.746,17.7508,17.7365,17.7508,32700.0
2013-11-27 12:10:00,37.08,37.1,37.07,37.07,54400.0,17.7508,17.7604,17.746,17.746,54400.0
2013-11-27 12:15:00,37.07,37.08,37.05,37.06,30500.0,17.746,17.7508,17.7365,17.7412,30500.0
2013-11-27 12:20:00,37.07,37.08,37.05,37.07,29200.0,17.746,17.7508,17.7365,17.746,29200.0
2013-11-27 12:25:00,37.07,37.07,37.06,37.06,19500.0,17.746,17.746,17.7412,17.7412,19500.0
2013-11-27 12:30:00,37.07,37.09,37.07,37.09,21300.0,17.746,17.7556,17.746,17.7556,21300.0
2013-11-27 12:35:00,37.08,37.12,37.08,37.11,35500.0,17.7508,17.77,17.7508,17.7652,35500.0
2013-11-27 12:40:00,37.11,37.12,37.1,37.11,27400.0,17.7652,17.77,17.7604,17.7652,27400.0
2013-11-27 12:45:00,37.1,37.11,37.09,37.11,31100.0,17.7604,17.7652,17.7556,17.7652,31100.0
2013-11-27 12:50:00,37.11,37.11,37.08,37.08,22600.0,17.7652,17.7652,17.7508,17.7508,22600.0
2013-11-27 12:55:00,37.09,37.09,37.04,37.04,67400.0,17.7556,17.7556,17.7317,17.7317,67400.0
2013-11-27 13:00:00,37.04,37.05,37.03,37.05,26700.0,17.7317,17.7365,17.7269,17.7365,26700.0
2013-11-27 13:05:00,37.05,37.08,37.05,37.07,31100.0,17.7365,17.7508,17.7365,17.746,31100.0
2013-11-27 13:10:00,37.08,37.08,37.06,37.07,25900.0,17.7508,17.7508,17.7412,17.746,25900.0
2013-11-27 13:15:00,37.07,37.08,37.06,37.06,31400.0,17.746,17.7508,17.7412,17.7412,31400.0
2013-11-27 13:20:00,37.05,37.07,37.05,37.06,28200.0,17.7365,17.746,17.7365,17.7412,28200.0
2013-11-27 13:25:00,37.06,37.08,37.06,37.07,15200.0,17.7412,17.7508,17.7412,17.746,15200.0
2013-11-27 13:30:00,37.08,37.08,37.06,37.07,22800.0,17.7508,17.7508,17.7412,17.746,22800.0
2013-11-27 13:35:00,37.07,37.08,37.06,37.08,25900.0,17.746,17.7508,17.7412,17.7508,25900.0
2013-11-27 13:40:00,37.07,37.1,37.07,37.1,22800.0,17.746,17.7604,17.746,17.7604,22800.0
2013-11-27 13:45:00,37.1,37.11,37.09,37.11,20600.0,17.7604,17.7652,17.7556,17.7652,20600.0
2013-11-27 13:50:00,37.11,37.12,37.1,37.11,34800.0,17.7652,17.77,17.7604,17.7652,34800.0
2013-11-27 13:55:00,37.11,37.12,37.1,37.11,30000.0,17.7652,17.77,17.7604,17.7652,30000.0
2013-11-27 14:00:00,37.12,37.14,37.11,37.13,34100.0,17.77,17.7795,17.7652,17.7748,34100.0
2013-11-27 14:05:00,37.13,37.13,37.12,37.13,15800.0,17.7748,17.7748,17.77,17.7748,15800.0
2013-11-27 14:10:00,37.13,37.13,37.12,37.13,41500.0,17.7748,17.7748,17.77,17.7748,41500.0
2013-11-27 14:15:00,37.13,37.13,37.12,37.13,37500.0,17.7748,17.7748,17.77,17.7748,37500.0
2013-11-27 14:20:00,37.12,37.15,37.12,37.15,31500.0,17.77,17.7843,17.77,17.7843,31500.0
2013-11-27 14:25:00,37.15,37.16,37.14,37.16,24700.0,17.7843,17.7891,17.7795,17.7891,24700.0
2013-11-27 14:30:00,37.16,37.17,37.15,37.16,40200.0,17.7891,17.7939,17.7843,17.7891,40200.0
2013-11-27 14:35:00,37.16,37.17,37.15,37.17,24700.0,17.7891,17.7939,17.7843,17.7939,24700.0
2013-11-27 14:40:00,37.17,37.17,37.16,37.17,12100.0,17.7939,17.7939,17.7891,17.7939,12100.0
2013-11-27 14:45:00,37.17,37.18,37.16,37.18,32600.0,17.7939,17.7987,17.7891,17.7987,32600.0
2013-11-27 14:50:00,37.18,37.2,37.17,37.17,43500.0,17.7987,17.8083,17.7939,17.7939,43500.0
2013-11-27 14:55:00,37.17,37.18,37.17,37.18,15200.0,17.7939,17.7987,17.7939,17.7987,15200.0
2013-11-27 15:00:00,37.18,37.19,37.17,37.19,45200.0,17.7987,17.8035,17.7939,17.8035,45200.0
2013-11-27 15:05:00,37.19,37.2,37.18,37.19,52300.0,17.8035,17.8083,17.7987,17.8035,52300.0
2013-11-27 15:10:00,37.18,37.19,37.18,37.19,20600.0,17.7987,17.8035,17.7987,17.8035,20600.0
2013-11-27 15:15:00,37.19,37.2,37.18,37.19,42500.0,17.8035,17.8083,17.7987,17.8035,42500.0
2013-11-27 15:20:00,37.18,37.2,37.18,37.18,33700.0,17.7987,17.8083,17.7987,17.7987,33700.0
2013-11-27 15:25:00,37.18,37.2,37.18,37.19,41700.0,17.7987,17.8083,17.7987,17.8035,41700.0
2013-11-27 15:30:00,37.19,37.19,37.18,37.18,49500.0,17.8035,17.8035,17.7987,17.7987,49500.0
2013-11-27 15:35:00,37.19,37.19,37.17,37.18,49400.0,17.8035,17.8035,17.7939,17.7987,49400.0
2013-11-27 15:40:00,37.17,37.18,37.17,37.18,44200.0,17.7939,17.7987,17.7939,17.7987,44200.0
2013-11-27 15:45:00,37.17,37.18,37.14,37.14,94700.0,17.7939,17.7987,17.7795,17.7795,94700.0
2013-11-27 15:50:00,37.14,37.16,37.13,37.16,131000.0,17.7795,17.7891,17.7748,17.7891,131000.0
2013-11-27 15:55:00,37.15,37.16,37.15,37.15,157900.0,17.7843,17.7891,17.7843,17.7843,157900.0
2013-11-29 09:30:00,37.12,37.16,36.97,36.97,148300.0,17.77,17.7891,17.6982,17.6982,148300.0
2013-11-29 09:35:00,36.98,37.0,36.93,36.96,150800.0,17.703,17.7125,17.679,17.6934,150800.0
2013-11-29 09:40:00,36.95,36.97,36.92,36.96,94400.0,17.6886,17.6982,17.6742,17.6934,94400.0
2013-11-29 09:45:00,36.96,37.04,36.96,37.01,44600.0,17.6934,17.7317,17.6934,17.7173,44600.0
2013-11-29 09:50:00,37.01,37.04,36.99,37.04,43900.0,17.7173,17.7317,17.7077,17.7317,43900.0
2013-11-29 09:55:00,37.03,37.05,37.02,37.04,34800.0,17.7269,17.7365,17.7221,17.7317,34800.0
2013-11-29 10:00:00,37.03,37.04,37.0,37.0,41700.0,17.7269,17.7317,17.7125,17.7125,41700.0
2013-11-29 10:05:00,37.01,37.04,37.01,37.02,69000.0,17.7173,17.7317,17.7173,17.7221,69000.0
2013-11-29 10:10:00,37.02,37.05,37.01,37.03,42800.0,17.7221,17.7365,17.7173,17.7269,42800.0
2013-11-29 10:15:00,37.02,37.07,37.02,37.04,127600.0,17.7221,17.746,17.7221,17.7317,127600.0
2013-11-29 10:20:00,37.04,37.07,37.01,37.07,42700.0,17.7317,17.746,17.7173,17.746,42700.0
2013-11-29 10:25:00,37.07,37.09,37.05,37.08,42200.0,17.746,17.7556,17.7365,17.7508,42200.0
2013-11-29 10:30:00,37.08,37.1,37.07,37.1,22600.0,17.7508,17.7604,17.746,17.7604,22600.0
2013-11-29 10:35:00,37.1,37.1,37.08,37.08,26900.0,17.7604,17.7604,17.7508,17.7508,26900.0
2013-11-29 10:40:00,37.09,37.09,37.05,37.06,12300.0,17.7556,17.7556,17.7365,17.7412,12300.0
2013-11-29 10:45:00,37.05,37.07,37.05,37.05,41100.0,17.7365,17.746,17.7365,17.7365,41100.0
2013-11-29 10:50:00,37.05,37.07,37.03,37.04,36900.0,17.7365,17.746,17.7269,17.7317,36900.0
2013-11-29 10:55:00,37.04,37.08,37.03,37.07,48100.0,17.7317,17.7508,17.7269,17.746,48100.0
2013-11-29 11:00:00,37.06,37.07,37.03,37.04,44000.0,17.7412,17.746,17.7269,17.7317,44000.0
2013-11-29 11:05:00,37.04,37.05,37.03,37.04,40400.0,17.7317,17.7365,17.7269,17.7317,40400.0
2013-11-29 11:10:00,37.04,37.05,37.04,37.04,33000.0,17.7317,17.7365,17.7317,17.7317,33000.0
2013-11-29 11:15:00,37.05,37.06,37.03,37.03,34800.0,17.7365,17.7412,17.7269,17.7269,34800.0
2013-11-29 11:20:00,37.04,37.09,37.03,37.09,78800.0,17.7317,17.7556,17.7269,17.7556,78800.0
2013-11-29 11:25:00,37.1,37.14,37.09,37.12,93900.0,17.7604,17.7795,17.7556,17.77,93900.0
2013-11-29 11:30:00,37.12,37.15,37.12,37.12,50100.0,17.77,17.7843,17.77,17.77,50100.0
2013-11-29 11:35:00,37.12,37.13,37.09,37.09,21600.0,17.77,17.7748,17.7556,17.7556,21600.0
2013-11-29 11:40:00,37.09,37.11,37.08,37.09,59900.0,17.7556,17.7652,17.7508,17.7556,59900.0
2013-11-29 11:45:00,37.09,37.1,37.08,37.1,32000.0,17.7556,17.7604,17.7508,17.7604,32000.0
2013-11-29 11:50:00,37.1,37.11,37.09,37.09,33600.0,17.7604,17.7652,17.7556,17.7556,33600.0
2013-11-29 11:55:00,37.09,37.11,37.09,37.11,22500.0,17.7556,17.7652,17.7556,17.7652,22500.0
2013-11-29 12:00:00,37.1,37.11,37.05,37.05,59400.0,17.7604,17.7652,17.7365,17.7365,59400.0
2013-11-29 12:05:00,37.05,37.07,37.04,37.07,53200.0,17.7365,17.746,17.7317,17.746,53200.0
2013-11-29 12:10:00,37.08,37.1,37.07,37.1,30800.0,17.7508,17.7604,17.746,17.7604,30800.0
2013-11-29 12:15:00,37.1,37.14,37.1,37.13,61200.0,17.7604,17.7795,17.7604,17.7748,61200.0
2013-11-29 12:20:00,37.13,37.13,37.12,37.13,22000.0,17.7748,17.7748,17.77,17.7748,22000.0
2013-11-29 12:25:00,37.13,37.13,37.09,37.09,47900.0,17.7748,17.7748,17.7556,17.7556,47900.0
2013-11-29 12:30:00,37.09,37.1,37.05,37.05,64000.0,17.7556,17.7604,17.7365,17.7365,64000.0
2013-11-29 12:35:00,37.06,37.07,37.04,37.06,57600.0,17.7412,17.746,17.7317,17.7412,57600.0
2013-11-29 12:40:00,37.06,37.07,37.03,37.03,65500.0,17.7412,17.746,17.7269,17.7269,65500.0
2013-11-29 12:45:00,37.03,37.03,36.98,36.98,224100.0,17.7269,17.7269,17.703,17.703,224100.0
2013-11-29 12:50:00,36.98,37.01,36.95,37.01,178400.0,17.703,17.7173,17.6886,17.7173,178400.0
2013-11-29 12:55:00,37.01,37.03,36.96,36.98,339100.0,17.7173,17.7269,17.6934,17.703,339100.0
2013-12-02 09:30:00,37.05,37.13,36.98,37.04,172500.0,17.7365,17.7748,17.703,17.7317,172500.0
2013-12-02 09:35:00,37.03,37.12,36.99,37.05,156900.0,17.7269,17.77,17.7077,17.7365,156900.0
2013-12-02 09:40:00,37.05,37.08,36.99,36.99,87600.0,17.7365,17.7508,17.7077,17.7077,87600.0
2013-12-02 09:45:00,36.98,37.05,36.96,37.01,81300.0,17.703,17.7365,17.6934,17.7173,81300.0
2013-12-02 09:50:00,37.01,37.06,37.0,37.0,86700.0,17.7173,17.7412,17.7125,17.7125,86700.0
2013-12-02 09:55:00,37.0,37.02,36.95,36.99,57600.0,17.7125,17.7221,17.6886,17.7077,57600.0
2013-12-02 10:00:00,36.99,37.0,36.95,36.99,48700.0,17.7077,17.7125,17.6886,17.7077,48700.0
2013-12-02 10:05:00,36.99,37.0,36.89,36.89,105200.0,17.7077,17.7125,17.6599,17.6599,105200.0
2013-12-02 10:10:00,36.89,36.94,36.89,36.91,103400.0,17.6599,17.6838,17.6599,17.6694,103400.0
2013-12-02 10:15:00,36.91,36.94,36.88,36.88,50500.0,17.6694,17.6838,17.6551,17.6551,50500.0
2013-12-02 10:20:00,36.88,36.93,36.88,36.91,47400.0,17.6551,17.679,17.6551,17.6694,47400.0
2013-12-02 10:25:00,36.91,36.97,36.91,36.94,61200.0,17.6694,17.6982,17.6694,17.6838,61200.0
2013-12-02 10:30:00,36.94,36.97,36.93,36.96,65500.0,17.6838,17.6982,17.679,17.6934,65500.0
2013-12-02 10:35:00,36.96,36.98,36.95,36.96,88900.0,17.6934,17.703,17.6886,17.6934,88900.0
2013-12-02 10:40:00,36.96,37.0,36.96,36.99,61200.0,17.6934,17.7125,17.6934,17.7077,61200.0
2013-12-02 10:45:00,36.98,37.0,36.96,36.99,56300.0,17.703,17.7125,17.6934,17.7077,56300.0
2013-12-02 10:50:00,36.98,36.98,36.94,36.97,49200.0,17.703,17.703,17.6838,17.6982,49200.0
2013-12-02 10:55:00,36.96,37.0,36.95,36.98,37300.0,17.6934,17.7125,17.6886,17.703,37300.0
2013-12-02 11:00:00,36.98,37.01,36.95,36.97,73100.0,17.703,17.7173,17.6886,17.6982,73100.0
2013-12-02 11:05:00,36.97,37.0,36.97,36.98,42400.0,17.6982,17.7125,17.6982,17.703,42400.0
2013-12-02 11:10:00,36.98,37.02,36.98,37.01,73700.0,17.703,17.7221,17.703,17.7173,73700.0
2013-12-02 11:15:00,37.01,37.03,36.98,36.98,46300.0,17.7173,17.7269,17.703,17.703,46300.0
2013-12-02 11:20:00,36.98,37.0,36.97,37.0,43800.0,17.703,17.7125,17.6982,17.7125,43800.0
2013-12-02 11:25:00,36.99,37.04,36.99,37.0,180400.0,17.7077,17.7317,17.7077,17.7125,180400.0
2013-12-02 11:30:00,37.01,37.03,36.98,36.98,66000.0,17.7173,17.7269,17.703,17.703,66000.0
2013-12-02 11:35:00,36.99,37.02,36.97,37.0,99300.0,17.7077,17.7221,17.6982,17.7125,99300.0
2013-12-02 11:40:00,37.0,37.04,37.0,37.02,76000.0,17.7125,17.7317,17.7125,17.7221,76000.0
2013-12-02 11:45:00,37.02,37.03,37.01,37.03,21300.0,17.7221,17.7269,17.7173,17.7269,21300.0
2013-12-02 11:50:00,37.03,37.05,37.02,37.05,34900.0,17.7269,17.7365,17.7221,17.7365,34900.0
2013-12-02 11:55:00,37.05,37.06,37.02,37.02,97700.0,17.7365,17.7412,17.7221,17.7221,97700.0
2013-12-02 12:00:00,37.02,37.05,37.01,37.05,112600.0,17.7221,17.7365,17.7173,17.7365,112600.0
2013-12-02 12:05:00,37.04,37.04,37.0,37.0,80400.0,17.7317,17.7317,17.7125,17.7125,80400.0
2013-12-02 12:10:00,37.0,37.03,37.0,37.01,37500.0,17.7125,17.7269,17.7125,17.7173,37500.0
2013-12-02 12:15:00,37.01,37.03,37.01,37.02,48100.0,17.7173,17.7269,17.7173,17.7221,48100.0
2013-12-02 12:20:00,37.03,37.05,37.03,37.05,42900.0,17.7269,17.7365,17.7269,17.7365,42900.0
2013-12-02 12:25:00,37.05,37.05,37.02,37.02,54100.0,17.7365,17.7365,17.7221,17.7221,54100.0
2013-12-02 12:30:00,37.03,37.06,37.02,37.05,44000.0,17.7269,17.7412,17.7221,17.7365,44000.0
2013-12-02 12:35:00,37.06,37.1,37.06,37.07,33600.0,17.7412,17.7604,17.7412,17.746,33600.0
2013-12-02 12:40:00,37.08,37.11,37.07,37.11,32200.0,17.7508,17.7652,17.746,17.7652,32200.0
2013-12-02 12:45:00,37.11,37.16,37.11,37.15,50500.0,17.7652,17.7891,17.7652,17.7843,50500.0
2013-12-02 12:50:00,37.15,37.16,37.14,37.14,38700.0,17.7843,17.7891,17.7795,17.7795,38700.0
2013-12-02 12:55:00,37.14,37.16,37.13,37.15,120600.0,17.7795,17.7891,17.7748,17.7843,120600.0
2013-12-02 13:00:00,37.15,37.16,37.14,37.15,67300.0,17.7843,17.7891,17.7795,17.7843,67300.0
2013-12-02 13:05:00,37.15,37.15,37.12,37.14,43800.0,17.7843,17.7843,17.77,17.7795,43800.0
2013-12-02 13:10:00,37.15,37.18,37.14,37.18,75800.0,17.7843,17.7987,17.7795,17.7987,75800.0
2013-12-02 13:15:00,37.18,37.19,37.15,37.16,42600.0,17.7987,17.8035,17.7843,17.7891,42600.0
2013-12-02 13:20:00,37.16,37.2,37.15,37.16,131800.0,17.7891,17.8083,17.7843,17.7891,131800.0
2013-12-02 13:25:00,37.17,37.17,37.14,37.15,17900.0,17.7939,17.7939,17.7795,17.7843,17900.0
2013-12-02 13:30:00,37.15,37.15,37.13,37.13,43500.0,17.7843,17.7843,17.7748,17.7748,43500.0
2013-12-02 13:35:00,37.13,37.19,37.13,37.18,51800.0,17.7748,17.8035,17.7748,17.7987,51800.0
2013-12-02 13:40:00,37.17,37.19,37.16,37.18,54800.0,17.7939,17.8035,17.7891,17.7987,54800.0
2013-12-02 13:45:00,37.17,37.18,37.16,37.17,26100.0,17.7939,17.7987,17.7891,17.7939,26100.0
2013-12-02 13:50:00,37.17,37.2,37.16,37.2,79200.0,17.7939,17.8083,17.7891,17.8083,79200.0
2013-12-02 13:55:00,37.19,37.2,37.17,37.2,90000.0,17.8035,17.8083,17.7939,17.8083,90000.0
2013-12-02 14:00:00,37.2,37.2,37.17,37.17,101700.0,17.8083,17.8083,17.7939,17.7939,101700.0
2013-12-02 14:05:00,37.17,37.18,37.15,37.15,32900.0,17.7939,17.7987,17.7843,17.7843,32900.0
2013-12-02 14:10:00,37.15,37.16,37.12,37.14,37900.0,17.7843,17.7891,17.77,17.7795,37900.0
2013-12-02 14:15:00,37.14,37.14,37.09,37.1,64400.0,17.7795,17.7795,17.7556,17.7604,64400.0
2013-12-02 14:20:00,37.09,37.12,37.08,37.11,55400.0,17.7556,17.77,17.7508,17.7652,55400.0
2013-12-02 14:25:00,37.11,37.11,37.1,37.1,20500.0,17.7652,17.7652,17.7604,17.7604,20500.0
2013-12-02 14:30:00,37.1,37.11,37.1,37.11,63400.0,17.7604,17.7652,17.7604,17.7652,63400.0
2013-12-02 14:35:00,37.1,37.11,37.04,37.05,79100.0,17.7604,17.7652,17.7317,17.7365,79100.0
2013-12-02 14:40:00,37.04,37.05,37.0,37.0,57600.0,17.7317,17.7365,17.7125,17.7125,57600.0
2013-12-02 14:45:00,37.0,37.04,37.0,37.02,65000.0,17.7125,17.7317,17.7125,17.7221,65000.0
2013-12-02 14:50:00,37.03,37.06,37.01,37.04,60500.0,17.7269,17.7412,17.7173,17.7317,60500.0
2013-12-02 14:55:00,37.05,37.07,37.04,37.05,42700.0,17.7365,17.746,17.7317,17.7365,42700.0
2013-12-02 15:00:00,37.05,37.06,37.01,37.03,51300.0,17.7365,17.7412,17.7173,17.7269,51300.0
2013-12-02 15:05:00,37.02,37.04,37.01,37.04,48500.0,17.7221,17.7317,17.7173,17.7317,48500.0
2013-12-02 15:10:00,37.04,37.05,37.02,37.02,65000.0,17.7317,17.7365,17.7221,17.7221,65000.0
2013-12-02 15:15:00,37.02,37.07,37.02,37.05,49500.0,17.7221,17.746,17.7221,17.7365,49500.0
2013-12-02 15:20:00,37.05,37.07,37.04,37.07,70000.0,17.7365,17.746,17.7317,17.746,70000.0
2013-12-02 15:25:00,37.07,37.07,37.03,37.04,128300.0,17.746,17.746,17.7269,17.7317,128300.0
2013-12-02 15:30:00,37.04,37.04,36.99,36.99,243900.0,17.7317,17.7317,17.7077,17.7077,243900.0
2013-12-02 15:35:00,36.99,36.99,36.95,36.96,156200.0,17.7077,17.7077,17.6886,17.6934,156200.0
2013-12-02 15:40:00,36.97,36.97,36.95,36.96,127600.0,17.6982,17.6982,17.6886,17.6934,127600.0
2013-12-02 15:45:00,36.95,36.96,36.93,36.96,177100.0,17.6886,17.6934,17.679,17.6934,177100.0
2013-12-02 15:50:00,36.95,36.96,36.9,36.91,265400.0,17.6886,17.6934,17.6647,17.6694,265400.0
2013-12-02 15:55:00,36.9,36.95,36.88,36.95,429100.0,17.6647,17.6886,17.6551,17.6886,429100.0
2013-12-03 09:30:00,36.86,37.02,36.86,37.0,210900.0,17.6455,17.7221,17.6455,17.7125,210900.0
2013-12-03 09:35:00,37.0,37.02,36.96,37.02,145200.0,17.7125,17.7221,17.6934,17.7221,145200.0
2013-12-03 09:40:00,37.01,37.12,37.01,37.09,148000.0,17.7173,17.77,17.7173,17.7556,148000.0
2013-12-03 09:45:00,37.08,37.12,37.04,37.06,124400.0,17.7508,17.77,17.7317,17.7412,124400.0
2013-12-03 09:50:00,37.06,37.15,37.05,37.13,93800.0,17.7412,17.7843,17.7365,17.7748,93800.0
2013-12-03 09:55:00,37.14,37.18,37.11,37.16,100900.0,17.7795,17.7987,17.7652,17.7891,100900.0
2013-12-03 10:00:00,37.15,37.22,37.15,37.2,326900.0,17.7843,17.8178,17.7843,17.8083,326900.0
2013-12-03 10:05:00,37.19,37.27,37.19,37.26,212500.0,17.8035,17.8418,17.8035,17.837,212500.0
2013-12-03 10:10:00,37.25,37.31,37.25,37.28,143800.0,17.8322,17.8609,17.8322,17.8466,143800.0
2013-12-03 10:15:00,37.28,37.28,37.19,37.2,122400.0,17.8466,17.8466,17.8035,17.8083,122400.0
2013-12-03 10:20:00,37.19,37.21,37.16,37.18,121900.0,17.8035,17.8131,17.7891,17.7987,121900.0
2013-12-03 10:25:00,37.18,37.19,37.14,37.14,100500.0,17.7987,17.8035,17.7795,17.7795,100500.0
2013-12-03 10:30:00,37.14,37.17,37.13,37.16,71000.0,17.7795,17.7939,17.7748,17.7891,71000.0
2013-12-03 10:35:00,37.17,37.18,37.14,37.16,91600.0,17.7939,17.7987,17.7795,17.7891,91600.0
2013-12-03 10:40:00,37.15,37.16,37.13,37.15,71000.0,17.7843,17.7891,17.7748,17.7843,71000.0
2013-12-03 10:45:00,37.15,37.16,37.11,37.13,117100.0,17.7843,17.7891,17.7652,17.7748,117100.0
2013-12-03 10:50:00,37.12,37.13,37.07,37.07,72000.0,17.77,17.7748,17.746,17.746,72000.0
2013-12-03 10:55:00,37.08,37.08,37.04,37.07,102700.0,17.7508,17.7508,17.7317,17.746,102700.0
2013-12-03 11:00:00,37.07,37.09,37.04,37.09,123400.0,17.746,17.7556,17.7317,17.7556,123400.0
2013-12-03 11:05:00,37.08,37.11,37.08,37.08,51300.0,17.7508,17.7652,17.7508,17.7508,51300.0
2013-12-03 11:10:00,37.09,37.09,37.07,37.08,33700.0,17.7556,17.7556,17.746,17.7508,33700.0
2013-12-03 11:15:00,37.07,37.08,37.02,37.02,60100.0,17.746,17.7508,17.7221,17.7221,60100.0
2013-12-03 11:20:00,37.02,37.06,37.02,37.05,71400.0,17.7221,17.7412,17.7221,17.7365,71400.0
2013-12-03 11:25:00,37.06,37.07,37.01,37.03,109300.0,17.7412,17.746,17.7173,17.7269,109300.0
2013-12-03 11:30:00,37.03,37.06,37.02,37.05,96700.0,17.7269,17.7412,17.7221,17.7365,96700.0
2013-12-03 11:35:00,37.05,37.06,37.04,37.05,50500.0,17.7365,17.7412,17.7317,17.7365,50500.0
2013-12-03 11:40:00,37.05,37.06,37.03,37.04,106100.0,17.7365,17.7412,17.7269,17.7317,106100.0
2013-12-03 11:45:00,37.04,37.05,37.02,37.05,76500.0,17.7317,17.7365,17.7221,17.7365,76500.0
2013-12-03 11:50:00,37.05,37.11,37.05,37.1,62500.0,17.7365,17.7652,17.7365,17.7604,62500.0
2013-12-03 11:55:00,37.1,37.12,37.09,37.12,53900.0,17.7604,17.77,17.7556,17.77,53900.0
2013-12-03 12:00:00,37.11,37.13,37.11,37.12,37100.0,17.7652,17.7748,17.7652,17.77,37100.0
2013-12-03 12:05:00,37.12,37.16,37.11,37.12,120900.0,17.77,17.7891,17.7652,17.77,120900.0
2013-12-03 12:10:00,37.12,37.13,37.1,37.12,48800.0,17.77,17.7748,17.7604,17.77,48800.0
2013-12-03 12:15:00,37.13,37.14,37.1,37.11,43300.0,17.7748,17.7795,17.7604,17.7652,43300.0
2013-12-03 12:20:00,37.11,37.11,37.08,37.09,36500.0,17.7652,17.7652,17.7508,17.7556,36500.0
2013-12-03 12:25:00,37.09,37.11,37.09,37.1,59300.0,17.7556,17.7652,17.7556,17.7604,59300.0
2013-12-03 12:30:00,37.1,37.12,37.1,37.11,37300.0,17.7604,17.77,17.7604,17.7652,37300.0
2013-12-03 12:35:00,37.11,37.13,37.1,37.11,50700.0,17.7652,17.7748,17.7604,17.7652,50700.0
2013-12-03 12:40:00,37.1,37.12,37.1,37.11,34700.0,17.7604,17.77,17.7604,17.7652,34700.0
2013-12-03 12:45:00,37.12,37.12,37.08,37.08,41500.0,17.77,17.77,17.7508,17.7508,41500.0
2013-12-03 12:50:00,37.08,37.1,37.07,37.08,64600.0,17.7508,17.7604,17.746,17.7508,64600.0
2013-12-03 12:55:00,37.09,37.09,37.05,37.05,40600.0,17.7556,17.7556,17.7365,17.7365,40600.0
2013-12-03 13:00:00,37.05,37.07,37.04,37.05,66400.0,17.7365,17.746,17.7317,17.7365,66400.0
2013-12-03 13:05:00,37.04,37.05,37.03,37.04,53600.0,17.7317,17.7365,17.7269,17.7317,53600.0
2013-12-03 13:10:00,37.05,37.06,37.03,37.04,84100.0,17.7365,17.7412,17.7269,17.7317,84100.0
2013-12-03 13:15:00,37.04,37.05,37.03,37.05,48800.0,17.7317,17.7365,17.7269,17.7365,48800.0
2013-12-03 13:20:00,37.04,37.06,37.02,37.02,68800.0,17.7317,17.7412,17.7221,17.7221,68800.0
2013-12-03 13:25:00,37.02,37.05,37.01,37.03,71200.0,17.7221,17.7365,17.7173,17.7269,71200.0
2013-12-03 13:30:00,37.03,37.06,37.03,37.05,45900.0,17.7269,17.7412,17.7269,17.7365,45900.0
2013-12-03 13:35:00,37.04,37.05,37.02,37.03,67000.0,17.7317,17.7365,17.7221,17.7269,67000.0
2013-12-03 13:40:00,37.04,37.05,37.02,37.03,51100.0,17.7317,17.7365,17.7221,17.7269,51100.0
2013-12-03 13:45:00,37.04,37.05,37.03,37.05,22200.0,17.7317,17.7365,17.7269,17.7365,22200.0
2013-12-03 13:50:00,37.04,37.04,37.01,37.04,32100.0,17.7317,17.7317,17.7173,17.7317,32100.0
2013-12-03 13:55:00,37.03,37.06,37.02,37.03,42800.0,17.7269,17.7412,17.7221,17.7269,42800.0
2013-12-03 14:00:00,37.02,37.04,37.01,37.01,61000.0,17.7221,17.7317,17.7173,17.7173,61000.0
2013-12-03 14:05:00,37.01,37.02,36.99,36.99,92900.0,17.7173,17.7221,17.7077,17.7077,92900.0
2013-12-03 14:10:00,37.0,37.02,36.99,37.02,56700.0,17.7125,17.7221,17.7077,17.7221,56700.0
2013-12-03 14:15:00,37.01,37.02,36.95,36.98,143800.0,17.7173,17.7221,17.6886,17.703,143800.0
2013-12-03 14:20:00,36.99,37.01,36.97,37.0,96500.0,17.7077,17.7173,17.6982,17.7125,96500.0
2013-12-03 14:25:00,37.0,37.01,36.99,37.0,37100.0,17.7125,17.7173,17.7077,17.7125,37100.0
2013-12-03 14:30:00,37.0,37.03,36.98,37.02,41400.0,17.7125,17.7269,17.703,17.7221,41400.0
2013-12-03 14:35:00,37.03,37.07,37.02,37.06,44700.0,17.7269,17.746,17.7221,17.7412,44700.0
2013-12-03 14:40:00,37.06,37.09,37.05,37.06,44500.0,17.7412,17.7556,17.7365,17.7412,44500.0
2013-12-03 14:45:00,37.06,37.09,37.06,37.09,47700.0,17.7412,17.7556,17.7412,17.7556,47700.0
2013-12-03 14:50:00,37.09,37.14,37.08,37.14,46400.0,17.7556,17.7795,17.7508,17.7795,46400.0
2013-12-03 14:55:00,37.13,37.16,37.13,37.13,73000.0,17.7748,17.7891,17.7748,17.7748,73000.0
2013-12-03 15:00:00,37.12,37.12,37.09,37.11,55600.0,17.77,17.77,17.7556,17.7652,55600.0
2013-12-03 15:05:00,37.1,37.11,37.09,37.09,38700.0,17.7604,17.7652,17.7556,17.7556,38700.0
2013-12-03 15:10:00,37.1,37.1,37.06,37.07,47100.0,17.7604,17.7604,17.7412,17.746,47100.0
2013-12-03 15:15:00,37.07,37.1,37.07,37.08,38200.0,17.746,17.7604,17.746,17.7508,38200.0
2013-12-03 15:20:00,37.09,37.09,37.07,37.08,56000.0,17.7556,17.7556,17.746,17.7508,56000.0
2013-12-03 15:25:00,37.07,37.1,37.07,37.09,65300.0,17.746,17.7604,17.746,17.7556,65300.0
2013-12-03 15:30:00,37.09,37.14,37.08,37.11,84500.0,17.7556,17.7795,17.7508,17.7652,84500.0
2013-12-03 15:35:00,37.11,37.13,37.08,37.08,73700.0,17.7652,17.7748,17.7508,17.7508,73700.0
2013-12-03 15:40:00,37.08,37.14,37.07,37.13,113800.0,17.7508,17.7795,17.746,17.7748,113800.0
2013-12-03 15:45:00,37.12,37.15,37.09,37.15,183400.0,17.77,17.7843,17.7556,17.7843,183400.0
2013-12-03 15:50:00,37.15,37.15,37.12,37.14,144800.0,17.7843,17.7843,17.77,17.7795,144800.0
2013-12-03 15:55:00,37.13,37.18,37.12,37.17,384400.0,17.7748,17.7987,17.77,17.7939,384400.0
2013-12-04 09:30:00,37.0,37.04,36.95,36.97,210000.0,17.7125,17.7317,17.6886,17.6982,210000.0
2013-12-04 09:35:00,36.98,37.04,36.96,37.02,122600.0,17.703,17.7317,17.6934,17.7221,122600.0
2013-12-04 09:40:00,37.02,37.03,36.96,36.97,113600.0,17.7221,17.7269,17.6934,17.6982,113600.0
2013-12-04 09:45:00,36.98,37.02,36.95,36.96,86800.0,17.703,17.7221,17.6886,17.6934,86800.0
2013-12-04 09:50:00,36.96,36.97,36.94,36.94,156500.0,17.6934,17.6982,17.6838,17.6838,156500.0
2013-12-04 09:55:00,36.94,37.01,36.92,36.92,101400.0,17.6838,17.7173,17.6742,17.6742,101400.0
2013-12-04 10:00:00,36.92,37.02,36.92,37.01,161800.0,17.6742,17.7221,17.6742,17.7173,161800.0
2013-12-04 10:05:00,37.01,37.08,37.0,37.05,134600.0,17.7173,17.7508,17.7125,17.7365,134600.0
2013-12-04 10:10:00,37.05,37.16,37.05,37.16,155800.0,17.7365,17.7891,17.7365,17.7891,155800.0
2013-12-04 10:15:00,37.16,37.16,37.12,37.12,75200.0,17.7891,17.7891,17.77,17.77,75200.0
2013-12-04 10:20:00,37.13,37.18,37.12,37.16,106000.0,17.7748,17.7987,17.77,17.7891,106000.0
2013-12-04 10:25:00,37.15,37.18,37.13,37.18,109600.0,17.7843,17.7987,17.7748,17.7987,109600.0
2013-12-04 10:30:00,37.18,37.2,37.17,37.17,98800.0,17.7987,17.8083,17.7939,17.7939,98800.0
2013-12-04 10:35:00,37.17,37.2,37.15,37.17,95100.0,17.7939,17.8083,17.7843,17.7939,95100.0
2013-12-04 10:40:00,37.16,37.23,37.16,37.23,81400.0,17.7891,17.8226,17.7891,17.8226,81400.0
2013-12-04 10:45:00,37.23,37.25,37.22,37.24,73400.0,17.8226,17.8322,17.8178,17.8274,73400.0
2013-12-04 10:50:00,37.25,37.29,37.24,37.29,63200.0,17.8322,17.8514,17.8274,17.8514,63200.0
2013-12-04 10:55:00,37.3,37.3,37.28,37.3,88700.0,17.8561,17.8561,17.8466,17.8561,88700.0
2013-12-04 11:00:00,37.28,37.29,37.24,37.25,155700.0,17.8466,17.8514,17.8274,17.8322,155700.0
2013-12-04 11:05:00,37.25,37.26,37.22,37.22,48700.0,17.8322,17.837,17.8178,17.8178,48700.0
2013-12-04 11:10:00,37.23,37.25,37.21,37.21,49400.0,17.8226,17.8322,17.8131,17.8131,49400.0
2013-12-04 11:15:00,37.21,37.21,37.15,37.17,68700.0,17.8131,17.8131,17.7843,17.7939,68700.0
2013-12-04 11:20:00,37.17,37.18,37.12,37.13,83200.0,17.7939,17.7987,17.77,17.7748,83200.0
2013-12-04 11:25:00,37.13,37.13,37.08,37.11,58900.0,17.7748,17.7748,17.7508,17.7652,58900.0
2013-12-04 11:30:00,37.1,37.12,37.08,37.08,50300.0,17.7604,17.77,17.7508,17.7508,50300.0
2013-12-04 11:35:00,37.08,37.14,37.08,37.14,48300.0,17.7508,17.7795,17.7508,17.7795,48300.0
2013-12-04 11:40:00,37.14,37.16,37.12,37.16,72700.0,17.7795,17.7891,17.77,17.7891,72700.0
2013-12-04 11:45:00,37.16,37.16,37.13,37.14,72600.0,17.7891,17.7891,17.7748,17.7795,72600.0
2013-12-04 11:50:00,37.14,37.17,37.13,37.17,39700.0,17.7795,17.7939,17.7748,17.7939,39700.0
2013-12-04 11:55:00,37.16,37.17,37.14,37.14,40300.0,17.7891,17.7939,17.7795,17.7795,40300.0
2013-12-04 12:00:00,37.14,37.15,37.09,37.11,93500.0,17.7795,17.7843,17.7556,17.7652,93500.0
2013-12-04 12:05:00,37.11,37.13,37.09,37.12,61100.0,17.7652,17.7748,17.7556,17.77,61100.0
2013-12-04 12:10:00,37.13,37.13,37.07,37.08,40900.0,17.7748,17.7748,17.746,17.7508,40900.0
2013-12-04 12:15:00,37.09,37.09,37.04,37.04,68800.0,17.7556,17.7556,17.7317,17.7317,68800.0
2013-12-04 12:20:00,37.04,37.07,37.02,37.05,42500.0,17.7317,17.746,17.7221,17.7365,42500.0
2013-12-04 12:25:00,37.04,37.05,37.0,37.01,38900.0,17.7317,17.7365,17.7125,17.7173,38900.0
2013-12-04 12:30:00,37.01,37.05,37.01,37.03,38100.0,17.7173,17.7365,17.7173,17.7269,38100.0
2013-12-04 12:35:00,37.04,37.07,37.03,37.07,32100.0,17.7317,17.746,17.7269,17.746,32100.0
2013-12-04 12:40:00,37.07,37.09,37.05,37.06,50300.0,17.746,17.7556,17.7365,17.7412,50300.0
2013-12-04 12:45:00,37.07,37.09,37.06,37.07,29700.0,17.746,17.7556,17.7412,17.746,29700.0
2013-12-04 12:50:00,37.07,37.09,37.06,37.09,22000.0,17.746,17.7556,17.7412,17.7556,22000.0
2013-12-04 12:55:00,37.08,37.11,37.08,37.09,32600.0,17.7508,17.7652,17.7508,17.7556,32600.0
2013-12-04 13:00:00,37.09,37.12,37.08,37.11,55900.0,17.7556,17.77,17.7508,17.7652,55900.0
2013-12-04 13:05:00,37.11,37.16,37.08,37.11,113000.0,17.7652,17.7891,17.7508,17.7652,113000.0
2013-12-04 13:10:00,37.1,37.11,37.05,37.06,59100.0,17.7604,17.7652,17.7365,17.7412,59100.0
2013-12-04 13:15:00,37.06,37.06,37.02,37.05,55900.0,17.7412,17.7412,17.7221,17.7365,55900.0
2013-12-04 13:20:00,37.05,37.05,36.99,37.0,119200.0,17.7365,17.7365,17.7077,17.7125,119200.0
2013-12-04 13:25:00,37.0,37.01,36.97,36.97,86500.0,17.7125,17.7173,17.6982,17.6982,86500.0
2013-12-04 13:30:00,36.97,36.97,36.93,36.96,118000.0,17.6982,17.6982,17.679,17.6934,118000.0
2013-12-04 13:35:00,36.96,36.99,36.93,36.98,47600.0,17.6934,17.7077,17.679,17.703,47600.0
2013-12-04 13:40:00,36.98,37.02,36.97,37.01,57300.0,17.703,17.7221,17.6982,17.7173,57300.0
2013-12-04 13:45:00,37.01,37.04,37.01,37.02,40200.0,17.7173,17.7317,17.7173,17.7221,40200.0
2013-12-04 13:50:00,37.01,37.05,37.01,37.05,61200.0,17.7173,17.7365,17.7173,17.7365,61200.0
2013-12-04 13:55:00,37.05,37.05,37.01,37.02,47600.0,17.7365,17.7365,17.7173,17.7221,47600.0
2013-12-04 14:00:00,37.03,37.06,37.01,37.06,60500.0,17.7269,17.7412,17.7173,17.7412,60500.0
2013-12-04 14:05:00,37.07,37.08,37.06,37.06,90700.0,17.746,17.7508,17.7412,17.7412,90700.0
2013-12-04 14:10:00,37.06,37.13,37.06,37.12,51700.0,17.7412,17.7748,17.7412,17.77,51700.0
2013-12-04 14:15:00,37.12,37.16,37.11,37.16,61500.0,17.77,17.7891,17.7652,17.7891,61500.0
2013-12-04 14:20:00,37.15,37.16,37.11,37.15,59800.0,17.7843,17.7891,17.7652,17.7843,59800.0
2013-12-04 14:25:00,37.15,37.18,37.13,37.16,66600.0,17.7843,17.7987,17.7748,17.7891,66600.0
2013-12-04 14:30:00,37.16,37.19,37.16,37.18,86300.0,17.7891,17.8035,17.7891,17.7987,86300.0
2013-12-04 14:35:00,37.19,37.23,37.18,37.2,99000.0,17.8035,17.8226,17.7987,17.8083,99000.0
2013-12-04 14:40:00,37.2,37.2,37.17,37.18,59800.0,17.8083,17.8083,17.7939,17.7987,59800.0
2013-12-04 14:45:00,37.19,37.2,37.16,37.19,42200.0,17.8035,17.8083,17.7891,17.8035,42200.0
2013-12-04 14:50:00,37.19,37.22,37.18,37.22,61000.0,17.8035,17.8178,17.7987,17.8178,61000.0
2013-12-04 14:55:00,37.22,37.22,37.16,37.18,66800.0,17.8178,17.8178,17.7891,17.7987,66800.0
2013-12-04 15:00:00,37.18,37.21,37.17,37.2,51300.0,17.7987,17.8131,17.7939,17.8083,51300.0
2013-12-04 15:05:00,37.2,37.24,37.19,37.24,55800.0,17.8083,17.8274,17.8035,17.8274,55800.0
2013-12-04 15:10:00,37.23,37.24,37.17,37.17,92100.0,17.8226,17.8274,17.7939,17.7939,92100.0
2013-12-04 15:15:00,37.18,37.23,37.17,37.23,85200.0,17.7987,17.8226,17.7939,17.8226,85200.0
2013-12-04 15:20:00,37.23,37.23,37.2,37.21,80100.0,17.8226,17.8226,17.8083,17.8131,80100.0
2013-12-04 15:25:00,37.22,37.27,37.21,37.27,104500.0,17.8178,17.8418,17.8131,17.8418,104500.0
2013-12-04 15:30:00,37.27,37.3,37.22,37.3,121400.0,17.8418,17.8561,17.8178,17.8561,121400.0
2013-12-04 15:35:00,37.3,37.3,37.28,37.3,89800.0,17.8561,17.8561,17.8466,17.8561,89800.0
2013-12-04 15:40:00,37.3,37.33,37.29,37.3,128200.0,17.8561,17.8705,17.8514,17.8561,128200.0
2013-12-04 15:45:00,37.3,37.33,37.26,37.28,227900.0,17.8561,17.8705,17.837,17.8466,227900.0
2013-12-04 15:50:00,37.27,37.28,37.26,37.28,195600.0,17.8418,17.8466,17.837,17.8466,195600.0
2013-12-04 15:55:00,37.27,37.27,37.23,37.23,340500.0,17.8418,17.8418,17.8226,17.8226,340500.0
2013-12-05 09:30:00,37.12,37.19,36.92,36.99,302100.0,17.77,17.8035,17.6742,17.7077,302100.0
2013-12-05 09:35:00,36.99,37.0,36.91,36.97,163300.0,17.7077,17.7125,17.6694,17.6982,163300.0
2013-12-05 09:40:00,36.95,37.01,36.9,36.92,107600.0,17.6886,17.7173,17.6647,17.6742,107600.0
2013-12-05 09:45:00,36.92,37.01,36.92,37.0,148900.0,17.6742,17.7173,17.6742,17.7125,148900.0
2013-12-05 09:50:00,37.0,37.0,36.94,36.97,33900.0,17.7125,17.7125,17.6838,17.6982,33900.0
2013-12-05 09:55:00,36.96,36.98,36.94,36.98,66900.0,17.6934,17.703,17.6838,17.703,66900.0
2013-12-05 10:00:00,36.98,37.06,36.97,37.05,118100.0,17.703,17.7412,17.6982,17.7365,118100.0
2013-12-05 10:05:00,37.05,37.05,37.02,37.04,64200.0,17.7365,17.7365,17.7221,17.7317,64200.0
2013-12-05 10:10:00,37.03,37.05,37.01,37.03,112100.0,17.7269,17.7365,17.7173,17.7269,112100.0
2013-12-05 10:15:00,37.02,37.07,37.02,37.07,62900.0,17.7221,17.746,17.7221,17.746,62900.0
2013-12-05 10:20:00,37.07,37.08,37.04,37.05,57300.0,17.746,17.7508,17.7317,17.7365,57300.0
2013-12-05 10:25:00,37.05,37.07,37.03,37.06,55700.0,17.7365,17.746,17.7269,17.7412,55700.0
2013-12-05 10:30:00,37.06,37.09,37.04,37.05,62900.0,17.7412,17.7556,17.7317,17.7365,62900.0
2013-12-05 10:35:00,37.06,37.1,37.04,37.09,53600.0,17.7412,17.7604,17.7317,17.7556,53600.0
2013-12-05 10:40:00,37.09,37.1,37.04,37.05,44600.0,17.7556,17.7604,17.7317,17.7365,44600.0
2013-12-05 10:45:00,37.06,37.07,37.02,37.06,38300.0,17.7412,17.746,17.7221,17.7412,38300.0
2013-12-05 10:50:00,37.05,37.08,37.05,37.08,57000.0,17.7365,17.7508,17.7365,17.7508,57000.0
2013-12-05 10:55:00,37.07,37.09,37.05,37.06,38200.0,17.746,17.7556,17.7365,17.7412,38200.0
2013-12-05 11:00:00,37.07,37.09,37.02,37.09,48700.0,17.746,17.7556,17.7221,17.7556,48700.0
2013-12-05 11:05:00,37.08,37.09,37.05,37.07,25900.0,17.7508,17.7556,17.7365,17.746,25900.0
2013-12-05 11:10:00,37.07,37.11,37.06,37.09,65500.0,17.746,17.7652,17.7412,17.7556,65500.0
2013-12-05 11:15:00,37.09,37.12,37.09,37.11,42800.0,17.7556,17.77,17.7556,17.7652,42800.0
2013-12-05 11:20:00,37.12,37.12,37.1,37.12,45900.0,17.77,17.77,17.7604,17.77,45900.0
2013-12-05 11:25:00,37.12,37.13,37.07,37.07,101200.0,17.77,17.7748,17.746,17.746,101200.0
2013-12-05 11:30:00,37.08,37.12,37.08,37.12,62400.0,17.7508,17.77,17.7508,17.77,62400.0
2013-12-05 11:35:00,37.12,37.12,37.09,37.11,28500.0,17.77,17.77,17.7556,17.7652,28500.0
2013-12-05 11:40:00,37.1,37.13,37.09,37.13,24800.0,17.7604,17.7748,17.7556,17.7748,24800.0
2013-12-05 11:45:00,37.13,37.13,37.12,37.12,17000.0,17.7748,17.7748,17.77,17.77,17000.0
2013-12-05 11:50:00,37.12,37.18,37.11,37.18,127900.0,17.77,17.7987,17.7652,17.7987,127900.0
2013-12-05 11:55:00,37.18,37.19,37.16,37.18,38300.0,17.7987,17.8035,17.7891,17.7987,38300.0
2013-12-05 12:00:00,37.17,37.2,37.17,37.19,60400.0,17.7939,17.8083,17.7939,17.8035,60400.0
2013-12-05 12:05:00,37.19,37.21,37.18,37.18,46100.0,17.8035,17.8131,17.7987,17.7987,46100.0
2013-12-05 12:10:00,37.17,37.21,37.17,37.21,48900.0,17.7939,17.8131,17.7939,17.8131,48900.0
2013-12-05 12:15:00,37.21,37.21,37.18,37.18,50500.0,17.8131,17.8131,17.7987,17.7987,50500.0
2013-12-05 12:20:00,37.18,37.19,37.16,37.18,37600.0,17.7987,17.8035,17.7891,17.7987,37600.0
2013-12-05 12:25:00,37.18,37.21,37.18,37.2,34700.0,17.7987,17.8131,17.7987,17.8083,34700.0
2013-12-05 12:30:00,37.21,37.21,37.2,37.2,50900.0,17.8131,17.8131,17.8083,17.8083,50900.0
2013-12-05 12:35:00,37.21,37.21,37.17,37.19,39700.0,17.8131,17.8131,17.7939,17.8035,39700.0
2013-12-05 12:40:00,37.18,37.19,37.17,37.19,36000.0,17.7987,17.8035,17.7939,17.8035,36000.0
2013-12-05 12:45:00,37.18,37.2,37.18,37.2,33500.0,17.7987,17.8083,17.7987,17.8083,33500.0
2013-12-05 12:50:00,37.19,37.21,37.18,37.19,32000.0,17.8035,17.8131,17.7987,17.8035,32000.0
2013-12-05 12:55:00,37.18,37.21,37.18,37.2,46800.0,17.7987,17.8131,17.7987,17.8083,46800.0
2013-12-05 13:00:00,37.2,37.22,37.18,37.19,52400.0,17.8083,17.8178,17.7987,17.8035,52400.0
2013-12-05 13:05:00,37.18,37.21,37.18,37.2,92900.0,17.7987,17.8131,17.7987,17.8083,92900.0
2013-12-05 13:10:00,37.21,37.21,37.19,37.19,17400.0,17.8131,17.8131,17.8035,17.8035,17400.0
2013-12-05 13:15:00,37.19,37.19,37.14,37.14,39900.0,17.8035,17.8035,17.7795,17.7795,39900.0
2013-12-05 13:20:00,37.14,37.15,37.11,37.12,50400.0,17.7795,17.7843,17.7652,17.77,50400.0
2013-12-05 13:25:00,37.12,37.14,37.07,37.12,164600.0,17.77,17.7795,17.746,17.77,164600.0
2013-12-05 13:30:00,37.12,37.16,37.11,37.16,163500.0,17.77,17.7891,17.7652,17.7891,163500.0
2013-12-05 13:35:00,37.16,37.18,37.15,37.18,58500.0,17.7891,17.7987,17.7843,17.7987,58500.0
2013-12-05 13:40:00,37.19,37.2,37.13,37.13,93300.0,17.8035,17.8083,17.7748,17.7748,93300.0
2013-12-05 13:45:00,37.13,37.14,37.09,37.1,43300.0,17.7748,17.7795,17.7556,17.7604,43300.0
2013-12-05 13:50:00,37.11,37.12,37.1,37.1,28300.0,17.7652,17.77,17.7604,17.7604,28300.0
2013-12-05 13:55:00,37.11,37.12,37.09,37.09,33500.0,17.7652,17.77,17.7556,17.7556,33500.0
2013-12-05 14:00:00,37.09,37.13,37.09,37.11,31800.0,17.7556,17.7748,17.7556,17.7652,31800.0
2013-12-05 14:05:00,37.11,37.11,37.08,37.08,25800.0,17.7652,17.7652,17.7508,17.7508,25800.0
2013-12-05 14:10:00,37.08,37.09,37.05,37.06,57800.0,17.7508,17.7556,17.7365,17.7412,57800.0
2013-12-05 14:15:00,37.07,37.08,37.04,37.07,56200.0,17.746,17.7508,17.7317,17.746,56200.0
2013-12-05 14:20:00,37.07,37.08,37.03,37.04,24900.0,17.746,17.7508,17.7269,17.7317,24900.0
2013-12-05 14:25:00,37.03,37.06,37.01,37.06,34600.0,17.7269,17.7412,17.7173,17.7412,34600.0
2013-12-05 14:30:00,37.05,37.09,37.05,37.06,49900.0,17.7365,17.7556,17.7365,17.7412,49900.0
2013-12-05 14:35:00,37.06,37.09,37.05,37.09,38600.0,17.7412,17.7556,17.7365,17.7556,38600.0
2013-12-05 14:40:00,37.09,37.1,37.05,37.07,37300.0,17.7556,17.7604,17.7365,17.746,37300.0
2013-12-05 14:45:00,37.08,37.08,37.04,37.05,38500.0,17.7508,17.7508,17.7317,17.7365,38500.0
2013-12-05 14:50:00,37.05,37.06,37.03,37.03,46800.0,17.7365,17.7412,17.7269,17.7269,46800.0
2013-12-05 14:55:00,37.03,37.04,37.02,37.02,62900.0,17.7269,17.7317,17.7221,17.7221,62900.0
2013-12-05 15:00:00,37.02,37.02,37.0,37.02,51700.0,17.7221,17.7221,17.7125,17.7221,51700.0
2013-12-05 15:05:00,37.01,37.02,37.0,37.02,73700.0,17.7173,17.7221,17.7125,17.7221,73700.0
2013-12-05 15:10:00,37.01,37.02,36.99,37.02,100500.0,17.7173,17.7221,17.7077,17.7221,100500.0
2013-12-05 15:15:00,37.02,37.03,37.01,37.01,47400.0,17.7221,17.7269,17.7173,17.7173,47400.0
2013-12-05 15:20:00,37.01,37.06,37.0,37.04,85200.0,17.7173,17.7412,17.7125,17.7317,85200.0
2013-12-05 15:25:00,37.05,37.08,37.04,37.04,66100.0,17.7365,17.7508,17.7317,17.7317,66100.0
2013-12-05 15:30:00,37.04,37.04,37.02,37.03,135000.0,17.7317,17.7317,17.7221,17.7269,135000.0
2013-12-05 15:35:00,37.03,37.03,36.99,37.0,138800.0,17.7269,17.7269,17.7077,17.7125,138800.0
2013-12-05 15:40:00,37.0,37.02,36.97,36.97,136500.0,17.7125,17.7221,17.6982,17.6982,136500.0
2013-12-05 15:45:00,36.97,36.97,36.93,36.95,287100.0,17.6982,17.6982,17.679,17.6886,287100.0
2013-12-05 15:50:00,36.94,36.97,36.92,36.96,218100.0,17.6838,17.6982,17.6742,17.6934,218100.0
2013-12-05 15:55:00,36.96,36.97,36.93,36.96,488600.0,17.6934,17.6982,17.679,17.6934,488600.0
2013-12-06 09:30:00,37.22,37.33,37.18,37.29,204200.0,17.8178,17.8705,17.7987,17.8514,204200.0
2013-12-06 09:35:00,37.29,37.3,37.23,37.24,85600.0,17.8514,17.8561,17.8226,17.8274,85600.0
2013-12-06 09:40:00,37.24,37.29,37.19,37.27,124100.0,17.8274,17.8514,17.8035,17.8418,124100.0
2013-12-06 09:45:00,37.27,37.27,37.23,37.25,91600.0,17.8418,17.8418,17.8226,17.8322,91600.0
2013-12-06 09:50:00,37.24,37.3,37.22,37.3,123100.0,17.8274,17.8561,17.8178,17.8561,123100.0
2013-12-06 09:55:00,37.29,37.33,37.24,37.31,79500.0,17.8514,17.8705,17.8274,17.8609,79500.0
2013-12-06 10:00:00,37.31,37.33,37.25,37.31,132300.0,17.8609,17.8705,17.8322,17.8609,132300.0
2013-12-06 10:05:00,37.31,37.32,37.28,37.29,79800.0,17.8609,17.8657,17.8466,17.8514,79800.0
2013-12-06 10:10:00,37.29,37.3,37.26,37.27,71300.0,17.8514,17.8561,17.837,17.8418,71300.0
2013-12-06 10:15:00,37.27,37.37,37.27,37.33,104900.0,17.8418,17.8897,17.8418,17.8705,104900.0
2013-12-06 10:20:00,37.33,37.39,37.3,37.38,71900.0,17.8705,17.8992,17.8561,17.8944,71900.0
2013-12-06 10:25:00,37.38,37.41,37.36,37.38,59800.0,17.8944,17.9088,17.8849,17.8944,59800.0
2013-12-06 10:30:00,37.38,37.39,37.35,37.38,47500.0,17.8944,17.8992,17.8801,17.8944,47500.0
2013-12-06 10:35:00,37.38,37.4,37.35,37.35,60600.0,17.8944,17.904,17.8801,17.8801,60600.0
2013-12-06 10:40:00,37.36,37.37,37.3,37.33,76300.0,17.8849,17.8897,17.8561,17.8705,76300.0
2013-12-06 10:45:00,37.32,37.34,37.26,37.29,88800.0,17.8657,17.8753,17.837,17.8514,88800.0
2013-12-06 10:50:00,37.28,37.29,37.26,37.27,65200.0,17.8466,17.8514,17.837,17.8418,65200.0
2013-12-06 10:55:00,37.27,37.31,37.26,37.31,39300.0,17.8418,17.8609,17.837,17.8609,39300.0
2013-12-06 11:00:00,37.31,37.31,37.27,37.31,68100.0,17.8609,17.8609,17.8418,17.8609,68100.0
2013-12-06 11:05:00,37.3,37.35,37.3,37.33,92900.0,17.8561,17.8801,17.8561,17.8705,92900.0
2013-12-06 11:10:00,37.32,37.33,37.28,37.3,45900.0,17.8657,17.8705,17.8466,17.8561,45900.0
2013-12-06 11:15:00,37.3,37.32,37.27,37.28,60100.0,17.8561,17.8657,17.8418,17.8466,60100.0
2013-12-06 11:20:00,37.28,37.31,37.27,37.28,89100.0,17.8466,17.8609,17.8418,17.8466,89100.0
2013-12-06 11:25:00,37.28,37.32,37.27,37.27,61400.0,17.8466,17.8657,17.8418,17.8418,61400.0
2013-12-06 11:30:00,37.27,37.36,37.27,37.28,58500.0,17.8418,17.8849,17.8418,17.8466,58500.0
2013-12-06 11:35:00,37.28,37.29,37.25,37.27,39300.0,17.8466,17.8514,17.8322,17.8418,39300.0
2013-12-06 11:40:00,37.27,37.29,37.25,37.25,64500.0,17.8418,17.8514,17.8322,17.8322,64500.0
2013-12-06 11:45:00,37.26,37.29,37.25,37.28,74000.0,17.837,17.8514,17.8322,17.8466,74000.0
2013-12-06 11:50:00,37.28,37.31,37.27,37.27,40300.0,17.8466,17.8609,17.8418,17.8418,40300.0
2013-12-06 11:55:00,37.28,37.3,37.27,37.3,41100.0,17.8466,17.8561,17.8418,17.8561,41100.0
2013-12-06 12:00:00,37.3,37.31,37.27,37.27,82900.0,17.8561,17.8609,17.8418,17.8418,82900.0
2013-12-06 12:05:00,37.27,37.29,37.27,37.27,30300.0,17.8418,17.8514,17.8418,17.8418,30300.0
2013-12-06 12:10:00,37.27,37.29,37.24,37.29,42800.0,17.8418,17.8514,17.8274,17.8514,42800.0
2013-12-06 12:15:00,37.28,37.29,37.26,37.28,43000.0,17.8466,17.8514,17.837,17.8466,43000.0
2013-12-06 12:20:00,37.28,37.28,37.23,37.24,33200.0,17.8466,17.8466,17.8226,17.8274,33200.0
2013-12-06 12:25:00,37.25,37.27,37.24,37.25,35800.0,17.8322,17.8418,17.8274,17.8322,35800.0
2013-12-06 12:30:00,37.26,37.28,37.25,37.26,77700.0,17.837,17.8466,17.8322,17.837,77700.0
2013-12-06 12:35:00,37.27,37.3,37.26,37.29,67900.0,17.8418,17.8561,17.837,17.8514,67900.0
2013-12-06 12:40:00,37.3,37.32,37.28,37.29,70400.0,17.8561,17.8657,17.8466,17.8514,70400.0
2013-12-06 12:45:00,37.29,37.34,37.29,37.34,47500.0,17.8514,17.8753,17.8514,17.8753,47500.0
2013-12-06 12:50:00,37.34,37.35,37.31,37.31,42800.0,17.8753,17.8801,17.8609,17.8609,42800.0
2013-12-06 12:55:00,37.31,37.36,37.31,37.33,60400.0,17.8609,17.8849,17.8609,17.8705,60400.0
2013-12-06 13:00:00,37.34,37.37,37.33,37.34,75600.0,17.8753,17.8897,17.8705,17.8753,75600.0
2013-12-06 13:05:00,37.35,37.37,37.34,37.36,26100.0,17.8801,17.8897,17.8753,17.8849,26100.0
2013-12-06 13:10:00,37.36,37.37,37.34,37.36,26600.0,17.8849,17.8897,17.8753,17.8849,26600.0
2013-12-06 13:15:00,37.37,37.38,37.35,37.37,39600.0,17.8897,17.8944,17.8801,17.8897,39600.0
2013-12-06 13:20:00,37.37,37.39,37.37,37.39,16900.0,17.8897,17.8992,17.8897,17.8992,16900.0
2013-12-06 13:25:00,37.39,37.4,37.38,37.4,80200.0,17.8992,17.904,17.8944,17.904,80200.0
2013-12-06 13:30:00,37.4,37.42,37.38,37.38,54300.0,17.904,17.9136,17.8944,17.8944,54300.0
2013-12-06 13:35:00,37.39,37.41,37.38,37.41,35500.0,17.8992,17.9088,17.8944,17.9088,35500.0
2013-12-06 13:40:00,37.42,37.46,37.4,37.4,87400.0,17.9136,17.9327,17.904,17.904,87400.0
2013-12-06 13:45:00,37.4,37.42,37.39,37.4,94900.0,17.904,17.9136,17.8992,17.904,94900.0
2013-12-06 13:50:00,37.39,37.39,37.37,37.37,33400.0,17.8992,17.8992,17.8897,17.8897,33400.0
2013-12-06 13:55:00,37.38,37.39,37.36,37.36,50100.0,17.8944,17.8992,17.8849,17.8849,50100.0
2013-12-06 14:00:00,37.36,37.38,37.34,37.38,63400.0,17.8849,17.8944,17.8753,17.8944,63400.0
2013-12-06 14:05:00,37.37,37.42,37.37,37.42,83500.0,17.8897,17.9136,17.8897,17.9136,83500.0
2013-12-06 14:10:00,37.41,37.42,37.36,37.36,53600.0,17.9088,17.9136,17.8849,17.8849,53600.0
2013-12-06 14:15:00,37.36,37.41,37.36,37.39,75800.0,17.8849,17.9088,17.8849,17.8992,75800.0
2013-12-06 14:20:00,37.4,37.43,37.39,37.4,43000.0,17.904,17.9184,17.8992,17.904,43000.0
2013-12-06 14:25:00,37.4,37.42,37.39,37.41,52400.0,17.904,17.9136,17.8992,17.9088,52400.0
2013-12-06 14:30:00,37.4,37.41,37.37,37.37,35100.0,17.904,17.9088,17.8897,17.8897,35100.0
2013-12-06 14:35:00,37.37,37.39,37.35,37.38,93300.0,17.8897,17.8992,17.8801,17.8944,93300.0
2013-12-06 14:40:00,37.39,37.43,37.38,37.43,39200.0,17.8992,17.9184,17.8944,17.9184,39200.0
2013-12-06 14:45:00,37.43,37.43,37.38,37.38,69400.0,17.9184,17.9184,17.8944,17.8944,69400.0
2013-12-06 14:50:00,37.38,37.4,37.36,37.39,54800.0,17.8944,17.904,17.8849,17.8992,54800.0
2013-12-06 14:55:00,37.39,37.41,37.37,37.4,40700.0,17.8992,17.9088,17.8897,17.904,40700.0
2013-12-06 15:00:00,37.4,37.41,37.37,37.37,49000.0,17.904,17.9088,17.8897,17.8897,49000.0
2013-12-06 15:05:00,37.38,37.41,37.38,37.39,79900.0,17.8944,17.9088,17.8944,17.8992,79900.0
2013-12-06 15:10:00,37.4,37.43,37.39,37.43,77200.0,17.904,17.9184,17.8992,17.9184,77200.0
2013-12-06 15:15:00,37.41,37.42,37.37,37.37,79400.0,17.9088,17.9136,17.8897,17.8897,79400.0
2013-12-06 15:20:00,37.37,37.39,37.36,37.39,80300.0,17.8897,17.8992,17.8849,17.8992,80300.0
2013-12-06 15:25:00,37.38,37.42,37.38,37.39,63200.0,17.8944,17.9136,17.8944,17.8992,63200.0
2013-12-06 15:30:00,37.39,37.44,37.38,37.38,116000.0,17.8992,17.9232,17.8944,17.8944,116000.0
2013-12-06 15:35:00,37.38,37.39,37.34,37.37,203100.0,17.8944,17.8992,17.8753,17.8897,203100.0
2013-12-06 15:40:00,37.36,37.4,37.36,37.36,123500.0,17.8849,17.904,17.8849,17.8849,123500.0
2013-12-06 15:45:00,37.36,37.42,37.36,37.39,188200.0,17.8849,17.9136,17.8849,17.8992,188200.0
2013-12-06 15:50:00,37.39,37.45,37.39,37.44,266900.0,17.8992,17.9279,17.8992,17.9232,266900.0
2013-12-06 15:55:00,37.45,37.46,37.43,37.46,382800.0,17.9279,17.9327,17.9184,17.9327,382800.0
2013-12-09 09:30:00,37.49,37.53,37.37,37.37,203200.0,17.9471,17.9662,17.8897,17.8897,203200.0
2013-12-09 09:35:00,37.38,37.41,37.35,37.41,79100.0,17.8944,17.9088,17.8801,17.9088,79100.0
2013-12-09 09:40:00,37.41,37.41,37.32,37.32,134800.0,17.9088,17.9088,17.8657,17.8657,134800.0
2013-12-09 09:45:00,37.31,37.39,37.31,37.35,287000.0,17.8609,17.8992,17.8609,17.8801,287000.0
2013-12-09 09:50:00,37.34,37.42,37.33,37.39,65600.0,17.8753,17.9136,17.8705,17.8992,65600.0
2013-12-09 09:55:00,37.39,37.51,37.38,37.49,194400.0,17.8992,17.9567,17.8944,17.9471,194400.0
2013-12-09 10:00:00,37.5,37.56,37.5,37.55,87200.0,17.9519,17.9806,17.9519,17.9758,87200.0
2013-12-09 10:05:00,37.55,37.62,37.55,37.6,87700.0,17.9758,18.0093,17.9758,17.9998,87700.0
2013-12-09 10:10:00,37.6,37.61,37.54,37.55,61700.0,17.9998,18.0045,17.971,17.9758,61700.0
2013-12-09 10:15:00,37.55,37.6,37.55,37.6,65200.0,17.9758,17.9998,17.9758,17.9998,65200.0
2013-12-09 10:20:00,37.59,37.62,37.56,37.58,76000.0,17.995,18.0093,17.9806,17.9902,76000.0
2013-12-09 10:25:00,37.58,37.62,37.58,37.61,60400.0,17.9902,18.0093,17.9902,18.0045,60400.0
2013-12-09 10:30:00,37.61,37.61,37.54,37.55,59500.0,18.0045,18.0045,17.971,17.9758,59500.0
2013-12-09 10:35:00,37.55,37.55,37.51,37.53,56900.0,17.9758,17.9758,17.9567,17.9662,56900.0
2013-12-09 10:40:00,37.54,37.58,37.52,37.57,84200.0,17.971,17.9902,17.9615,17.9854,84200.0
2013-12-09 10:45:00,37.57,37.58,37.54,37.58,68800.0,17.9854,17.9902,17.971,17.9902,68800.0
2013-12-09 10:50:00,37.58,37.62,37.58,37.62,50900.0,17.9902,18.0093,17.9902,18.0093,50900.0
2013-12-09 10:55:00,37.61,37.63,37.56,37.56,68400.0,18.0045,18.0141,17.9806,17.9806,68400.0
2013-12-09 11:00:00,37.56,37.56,37.51,37.51,53000.0,17.9806,17.9806,17.9567,17.9567,53000.0
2013-12-09 11:05:00,37.51,37.55,37.51,37.55,26300.0,17.9567,17.9758,17.9567,17.9758,26300.0
2013-12-09 11:10:00,37.54,37.56,37.53,37.56,50400.0,17.971,17.9806,17.9662,17.9806,50400.0
2013-12-09 11:15:00,37.55,37.57,37.55,37.57,55100.0,17.9758,17.9854,17.9758,17.9854,55100.0
2013-12-09 11:20:00,37.57,37.58,37.54,37.56,60500.0,17.9854,17.9902,17.971,17.9806,60500.0
2013-12-09 11:25:00,37.55,37.56,37.53,37.53,55400.0,17.9758,17.9806,17.9662,17.9662,55400.0
2013-12-09 11:30:00,37.54,37.55,37.52,37.53,56100.0,17.971,17.9758,17.9615,17.9662,56100.0
2013-12-09 11:35:00,37.53,37.55,37.52,37.53,53700.0,17.9662,17.9758,17.9615,17.9662,53700.0
2013-12-09 11:40:00,37.53,37.54,37.52,37.52,31200.0,17.9662,17.971,17.9615,17.9615,31200.0
2013-12-09 11:45:00,37.52,37.53,37.49,37.49,42600.0,17.9615,17.9662,17.9471,17.9471,42600.0
2013-12-09 11:50:00,37.5,37.55,37.5,37.55,40800.0,17.9519,17.9758,17.9519,17.9758,40800.0
2013-12-09 11:55:00,37.55,37.57,37.54,37.57,53900.0,17.9758,17.9854,17.971,17.9854,53900.0
2013-12-09 12:00:00,37.57,37.62,37.56,37.59,47600.0,17.9854,18.0093,17.9806,17.995,47600.0
2013-12-09 12:05:00,37.59,37.59,37.56,37.59,46600.0,17.995,17.995,17.9806,17.995,46600.0
2013-12-09 12:10:00,37.58,37.6,37.58,37.58,26000.0,17.9902,17.9998,17.9902,17.9902,26000.0
2013-12-09 12:15:00,37.59,37.59,37.56,37.57,31100.0,17.995,17.995,17.9806,17.9854,31100.0
2013-12-09 12:20:00,37.56,37.56,37.54,37.55,49100.0,17.9806,17.9806,17.971,17.9758,49100.0
2013-12-09 12:25:00,37.56,37.58,37.55,37.58,21300.0,17.9806,17.9902,17.9758,17.9902,21300.0
2013-12-09 12:30:00,37.58,37.59,37.57,37.59,19000.0,17.9902,17.995,17.9854,17.995,19000.0
2013-12-09 12:35:00,37.59,37.61,37.58,37.61,22900.0,17.995,18.0045,17.9902,18.0045,22900.0
2013-12-09 12:40:00,37.61,37.62,37.6,37.6,44600.0,18.0045,18.0093,17.9998,17.9998,44600.0
2013-12-09 12:45:00,37.6,37.61,37.59,37.59,50900.0,17.9998,18.0045,17.995,17.995,50900.0
2013-12-09 12:50:00,37.59,37.62,37.59,37.62,57700.0,17.995,18.0093,17.995,18.0093,57700.0
2013-12-09 12:55:00,37.61,37.64,37.61,37.63,63000.0,18.0045,18.0189,18.0045,18.0141,63000.0
2013-12-09 13:00:00,37.64,37.66,37.63,37.64,72800.0,18.0189,18.0285,18.0141,18.0189,72800.0
2013-12-09 13:05:00,37.63,37.65,37.63,37.64,39100.0,18.0141,18.0237,18.0141,18.0189,39100.0
2013-12-09 13:10:00,37.65,37.66,37.64,37.65,54300.0,18.0237,18.0285,18.0189,18.0237,54300.0
2013-12-09 13:15:00,37.65,37.67,37.65,37.67,39300.0,18.0237,18.0333,18.0237,18.0333,39300.0
2013-12-09 13:20:00,37.67,37.7,37.67,37.7,45400.0,18.0333,18.0476,18.0333,18.0476,45400.0
2013-12-09 13:25:00,37.7,37.71,37.69,37.7,118300.0,18.0476,18.0524,18.0428,18.0476,118300.0
2013-12-09 13:30:00,37.69,37.7,37.69,37.7,14700.0,18.0428,18.0476,18.0428,18.0476,14700.0
2013-12-09 13:35:00,37.69,37.7,37.67,37.69,49300.0,18.0428,18.0476,18.0333,18.0428,49300.0
2013-12-09 13:40:00,37.68,37.69,37.66,37.66,56600.0,18.0381,18.0428,18.0285,18.0285,56600.0
2013-12-09 13:45:00,37.66,37.69,37.66,37.69,28600.0,18.0285,18.0428,18.0285,18.0428,28600.0
2013-12-09 13:50:00,37.68,37.69,37.64,37.65,38000.0,18.0381,18.0428,18.0189,18.0237,38000.0
2013-12-09 13:55:00,37.65,37.66,37.64,37.65,39600.0,18.0237,18.0285,18.0189,18.0237,39600.0
2013-12-09 14:00:00,37.65,37.67,37.64,37.67,29400.0,18.0237,18.0333,18.0189,18.0333,29400.0
2013-12-09 14:05:00,37.66,37.67,37.66,37.67,42800.0,18.0285,18.0333,18.0285,18.0333,42800.0
2013-12-09 14:10:00,37.67,37.71,37.66,37.71,33200.0,18.0333,18.0524,18.0285,18.0524,33200.0
2013-12-09 14:15:00,37.7,37.71,37.66,37.66,56500.0,18.0476,18.0524,18.0285,18.0285,56500.0
2013-12-09 14:20:00,37.67,37.68,37.65,37.65,78600.0,18.0333,18.0381,18.0237,18.0237,78600.0
2013-12-09 14:25:00,37.65,37.69,37.65,37.69,29400.0,18.0237,18.0428,18.0237,18.0428,29400.0
2013-12-09 14:30:00,37.69,37.71,37.68,37.69,52300.0,18.0428,18.0524,18.0381,18.0428,52300.0
2013-12-09 14:35:00,37.69,37.7,37.67,37.68,38100.0,18.0428,18.0476,18.0333,18.0381,38100.0
2013-12-09 14:40:00,37.68,37.72,37.68,37.7,57100.0,18.0381,18.0572,18.0381,18.0476,57100.0
2013-12-09 14:45:00,37.7,37.71,37.67,37.69,39900.0,18.0476,18.0524,18.0333,18.0428,39900.0
2013-12-09 14:50:00,37.68,37.69,37.67,37.67,40000.0,18.0381,18.0428,18.0333,18.0333,40000.0
2013-12-09 14:55:00,37.68,37.68,37.67,37.68,17400.0,18.0381,18.0381,18.0333,18.0381,17400.0
2013-12-09 15:00:00,37.67,37.7,37.67,37.69,36800.0,18.0333,18.0476,18.0333,18.0428,36800.0
2013-12-09 15:05:00,37.69,37.7,37.68,37.69,61100.0,18.0428,18.0476,18.0381,18.0428,61100.0
2013-12-09 15:10:00,37.69,37.71,37.69,37.71,60300.0,18.0428,18.0524,18.0428,18.0524,60300.0
2013-12-09 15:15:00,37.71,37.74,37.7,37.74,168400.0,18.0524,18.0668,18.0476,18.0668,168400.0
2013-12-09 15:20:00,37.73,37.74,37.67,37.67,166100.0,18.062,18.0668,18.0333,18.0333,166100.0
2013-12-09 15:25:00,37.67,37.68,37.64,37.65,72900.0,18.0333,18.0381,18.0189,18.0237,72900.0
2013-12-09 15:30:00,37.66,37.68,37.65,37.66,61800.0,18.0285,18.0381,18.0237,18.0285,61800.0
2013-12-09 15:35:00,37.66,37.67,37.62,37.62,176700.0,18.0285,18.0333,18.0093,18.0093,176700.0
2013-12-09 15:40:00,37.62,37.67,37.62,37.66,159300.0,18.0093,18.0333,18.0093,18.0285,159300.0
2013-12-09 15:45:00,37.66,37.69,37.65,37.67,196300.0,18.0285,18.0428,18.0237,18.0333,196300.0
2013-12-09 15:50:00,37.66,37.67,37.66,37.66,110700.0,18.0285,18.0333,18.0285,18.0285,110700.0
2013-12-09 15:55:00,37.66,37.69,37.65,37.69,383800.0,18.0285,18.0428,18.0237,18.0428,383800.0
2013-12-10 09:30:00,37.58,37.63,37.52,37.53,164900.0,17.9902,18.0141,17.9615,17.9662,164900.0
2013-12-10 09:35:00,37.53,37.55,37.44,37.48,204400.0,17.9662,17.9758,17.9232,17.9423,204400.0
2013-12-10 09:40:00,37.49,37.5,37.37,37.39,184700.0,17.9471,17.9519,17.8897,17.8992,184700.0
2013-12-10 09:45:00,37.38,37.52,37.36,37.5,138700.0,17.8944,17.9615,17.8849,17.9519,138700.0
2013-12-10 09:50:00,37.51,37.51,37.39,37.4,205400.0,17.9567,17.9567,17.8992,17.904,205400.0
2013-12-10 09:55:00,37.4,37.46,37.4,37.41,94600.0,17.904,17.9327,17.904,17.9088,94600.0
2013-12-10 10:00:00,37.41,37.44,37.34,37.34,140000.0,17.9088,17.9232,17.8753,17.8753,140000.0
2013-12-10 10:05:00,37.34,37.39,37.32,37.38,141200.0,17.8753,17.8992,17.8657,17.8944,141200.0
2013-12-10 10:10:00,37.38,37.38,37.28,37.29,114700.0,17.8944,17.8944,17.8466,17.8514,114700.0
2013-12-10 10:15:00,37.28,37.33,37.28,37.32,101800.0,17.8466,17.8705,17.8466,17.8657,101800.0
2013-12-10 10:20:00,37.32,37.34,37.29,37.32,299400.0,17.8657,17.8753,17.8514,17.8657,299400.0
2013-12-10 10:25:00,37.33,37.33,37.28,37.28,60300.0,17.8705,17.8705,17.8466,17.8466,60300.0
2013-12-10 10:30:00,37.29,37.33,37.26,37.32,68400.0,17.8514,17.8705,17.837,17.8657,68400.0
2013-12-10 10:35:00,37.32,37.33,37.3,37.31,68200.0,17.8657,17.8705,17.8561,17.8609,68200.0
2013-12-10 10:40:00,37.32,37.33,37.31,37.32,52600.0,17.8657,17.8705,17.8609,17.8657,52600.0
2013-12-10 10:45:00,37.32,37.33,37.31,37.33,67400.0,17.8657,17.8705,17.8609,17.8705,67400.0
2013-12-10 10:50:00,37.32,37.34,37.32,37.34,57000.0,17.8657,17.8753,17.8657,17.8753,57000.0
2013-12-10 10:55:00,37.34,37.36,37.33,37.34,146300.0,17.8753,17.8849,17.8705,17.8753,146300.0
2013-12-10 11:00:00,37.33,37.33,37.29,37.3,84800.0,17.8705,17.8705,17.8514,17.8561,84800.0
2013-12-10 11:05:00,37.29,37.33,37.28,37.33,97800.0,17.8514,17.8705,17.8466,17.8705,97800.0
2013-12-10 11:10:00,37.33,37.34,37.31,37.34,84200.0,17.8705,17.8753,17.8609,17.8753,84200.0
2013-12-10 11:15:00,37.33,37.34,37.29,37.29,53200.0,17.8705,17.8753,17.8514,17.8514,53200.0
2013-12-10 11:20:00,37.3,37.3,37.23,37.24,156500.0,17.8561,17.8561,17.8226,17.8274,156500.0
2013-12-10 11:25:00,37.23,37.24,37.19,37.19,102000.0,17.8226,17.8274,17.8035,17.8035,102000.0
2013-12-10 11:30:00,37.19,37.2,37.16,37.16,86100.0,17.8035,17.8083,17.7891,17.7891,86100.0
2013-12-10 11:35:00,37.16,37.17,37.15,37.15,86500.0,17.7891,17.7939,17.7843,17.7843,86500.0
2013-12-10 11:40:00,37.16,37.16,37.15,37.15,113700.0,17.7891,17.7891,17.7843,17.7843,113700.0
2013-12-10 11:45:00,37.15,37.16,37.11,37.14,118200.0,17.7843,17.7891,17.7652,17.7795,118200.0
2013-12-10 11:50:00,37.14,37.18,37.1,37.11,158100.0,17.7795,17.7987,17.7604,17.7652,158100.0
2013-12-10 11:55:00,37.12,37.18,37.1,37.16,185500.0,17.77,17.7987,17.7604,17.7891,185500.0
2013-12-10 12:00:00,37.16,37.2,37.13,37.18,145400.0,17.7891,17.8083,17.7748,17.7987,145400.0
2013-12-10 12:05:00,37.18,37.22,37.17,37.17,109100.0,17.7987,17.8178,17.7939,17.7939,109100.0
2013-12-10 12:10:00,37.17,37.22,37.16,37.22,112200.0,17.7939,17.8178,17.7891,17.8178,112200.0
2013-12-10 12:15:00,37.21,37.26,37.19,37.26,114000.0,17.8131,17.837,17.8035,17.837,114000.0
2013-12-10 12:20:00,37.25,37.28,37.24,37.24,73500.0,17.8322,17.8466,17.8274,17.8274,73500.0
2013-12-10 12:25:00,37.24,37.28,37.24,37.24,53400.0,17.8274,17.8466,17.8274,17.8274,53400.0
2013-12-10 12:30:00,37.24,37.3,37.22,37.3,143100.0,17.8274,17.8561,17.8178,17.8561,143100.0
2013-12-10 12:35:00,37.3,37.3,37.23,37.25,55500.0,17.8561,17.8561,17.8226,17.8322,55500.0
2013-12-10 12:40:00,37.25,37.26,37.24,37.26,21000.0,17.8322,17.837,17.8274,17.837,21000.0
2013-12-10 12:45:00,37.26,37.28,37.24,37.28,56400.0,17.837,17.8466,17.8274,17.8466,56400.0
2013-12-10 12:50:00,37.28,37.29,37.26,37.26,39300.0,17.8466,17.8514,17.837,17.837,39300.0
2013-12-10 12:55:00,37.26,37.28,37.24,37.26,82100.0,17.837,17.8466,17.8274,17.837,82100.0
2013-12-10 13:00:00,37.27,37.29,37.26,37.29,27200.0,17.8418,17.8514,17.837,17.8514,27200.0
2013-12-10 13:05:00,37.29,37.29,37.26,37.26,35700.0,17.8514,17.8514,17.837,17.837,35700.0
2013-12-10 13:10:00,37.27,37.28,37.25,37.26,61700.0,17.8418,17.8466,17.8322,17.837,61700.0
2013-12-10 13:15:00,37.26,37.27,37.24,37.26,34500.0,17.837,17.8418,17.8274,17.837,34500.0
2013-12-10 13:20:00,37.26,37.26,37.21,37.22,88500.0,17.837,17.837,17.8131,17.8178,88500.0
2013-12-10 13:25:00,37.22,37.22,37.17,37.18,65500.0,17.8178,17.8178,17.7939,17.7987,65500.0
2013-12-10 13:30:00,37.18,37.2,37.18,37.19,47700.0,17.7987,17.8083,17.7987,17.8035,47700.0
2013-12-10 13:35:00,37.19,37.21,37.18,37.21,62100.0,17.8035,17.8131,17.7987,17.8131,62100.0
2013-12-10 13:40:00,37.2,37.21,37.2,37.21,34300.0,17.8083,17.8131,17.8083,17.8131,34300.0
2013-12-10 13:45:00,37.21,37.21,37.2,37.21,35000.0,17.8131,17.8131,17.8083,17.8131,35000.0
2013-12-10 13:50:00,37.21,37.21,37.2,37.2,30900.0,17.8131,17.8131,17.8083,17.8083,30900.0
2013-12-10 13:55:00,37.21,37.22,37.17,37.21,98300.0,17.8131,17.8178,17.7939,17.8131,98300.0
2013-12-10 14:00:00,37.22,37.24,37.21,37.23,55400.0,17.8178,17.8274,17.8131,17.8226,55400.0
2013-12-10 14:05:00,37.22,37.26,37.22,37.25,28100.0,17.8178,17.837,17.8178,17.8322,28100.0
2013-12-10 14:10:00,37.26,37.27,37.24,37.24,51700.0,17.837,17.8418,17.8274,17.8274,51700.0
2013-12-10 14:15:00,37.24,37.25,37.21,37.22,48200.0,17.8274,17.8322,17.8131,17.8178,48200.0
2013-12-10 14:20:00,37.21,37.22,37.21,37.22,31200.0,17.8131,17.8178,17.8131,17.8178,31200.0
2013-12-10 14:25:00,37.22,37.23,37.2,37.23,37000.0,17.8178,17.8226,17.8083,17.8226,37000.0
2013-12-10 14:30:00,37.22,37.23,37.2,37.2,33900.0,17.8178,17.8226,17.8083,17.8083,33900.0
2013-12-10 14:35:00,37.2,37.24,37.19,37.22,51700.0,17.8083,17.8274,17.8035,17.8178,51700.0
2013-12-10 14:40:00,37.22,37.23,37.2,37.2,48500.0,17.8178,17.8226,17.8083,17.8083,48500.0
2013-12-10 14:45:00,37.19,37.2,37.18,37.19,33800.0,17.8035,17.8083,17.7987,17.8035,33800.0
2013-12-10 14:50:00,37.19,37.2,37.18,37.2,51800.0,17.8035,17.8083,17.7987,17.8083,51800.0
2013-12-10 14:55:00,37.2,37.25,37.2,37.25,71500.0,17.8083,17.8322,17.8083,17.8322,71500.0
2013-12-10 15:00:00,37.25,37.28,37.24,37.25,65200.0,17.8322,17.8466,17.8274,17.8322,65200.0
2013-12-10 15:05:00,37.25,37.27,37.24,37.27,56700.0,17.8322,17.8418,17.8274,17.8418,56700.0
2013-12-10 15:10:00,37.27,37.28,37.25,37.27,33500.0,17.8418,17.8466,17.8322,17.8418,33500.0
2013-12-10 15:15:00,37.28,37.28,37.24,37.26,113900.0,17.8466,17.8466,17.8274,17.837,113900.0
2013-12-10 15:20:00,37.25,37.32,37.25,37.31,108200.0,17.8322,17.8657,17.8322,17.8609,108200.0
2013-12-10 15:25:00,37.31,37.33,37.3,37.32,103900.0,17.8609,17.8705,17.8561,17.8657,103900.0
2013-12-10 15:30:00,37.32,37.35,37.32,37.34,83200.0,17.8657,17.8801,17.8657,17.8753,83200.0
2013-12-10 15:35:00,37.34,37.34,37.29,37.32,161900.0,17.8753,17.8753,17.8514,17.8657,161900.0
2013-12-10 15:40:00,37.31,37.33,37.29,37.29,88400.0,17.8609,17.8705,17.8514,17.8514,88400.0
2013-12-10 15:45:00,37.3,37.33,37.28,37.33,169400.0,17.8561,17.8705,17.8466,17.8705,169400.0
2013-12-10 15:50:00,37.33,37.33,37.3,37.33,180900.0,17.8705,17.8705,17.8561,17.8705,180900.0
2013-12-10 15:55:00,37.33,37.33,37.31,37.31,336600.0,17.8705,17.8705,17.8609,17.8609,336600.0
2013-12-11 09:30:00,37.36,37.44,37.3,37.44,316900.0,17.8849,17.9232,17.8561,17.9232,316900.0
2013-12-11 09:35:00,37.43,37.52,37.37,37.51,404700.0,17.9184,17.9615,17.8897,17.9567,404700.0
2013-12-11 09:40:00,37.51,37.54,37.47,37.53,247200.0,17.9567,17.971,17.9375,17.9662,247200.0
2013-12-11 09:45:00,37.53,37.59,37.51,37.57,295100.0,17.9662,17.995,17.9567,17.9854,295100.0
2013-12-11 09:50:00,37.57,37.57,37.46,37.55,102900.0,17.9854,17.9854,17.9327,17.9758,102900.0
2013-12-11 09:55:00,37.55,37.66,37.54,37.62,192300.0,17.9758,18.0285,17.971,18.0093,192300.0
2013-12-11 10:00:00,37.61,37.62,37.52,37.61,163400.0,18.0045,18.0093,17.9615,18.0045,163400.0
2013-12-11 10:05:00,37.61,37.61,37.52,37.54,131400.0,18.0045,18.0045,17.9615,17.971,131400.0
2013-12-11 10:10:00,37.54,37.54,37.48,37.49,148300.0,17.971,17.971,17.9423,17.9471,148300.0
2013-12-11 10:15:00,37.48,37.5,37.43,37.44,74900.0,17.9423,17.9519,17.9184,17.9232,74900.0
2013-12-11 10:20:00,37.43,37.49,37.43,37.47,87200.0,17.9184,17.9471,17.9184,17.9375,87200.0
2013-12-11 10:25:00,37.48,37.48,37.44,37.45,72800.0,17.9423,17.9423,17.9232,17.9279,72800.0
2013-12-11 10:30:00,37.46,37.49,37.45,37.48,85600.0,17.9327,17.9471,17.9279,17.9423,85600.0
2013-12-11 10:35:00,37.48,37.49,37.42,37.42,76000.0,17.9423,17.9471,17.9136,17.9136,76000.0
2013-12-11 10:40:00,37.43,37.43,37.4,37.42,60400.0,17.9184,17.9184,17.904,17.9136,60400.0
2013-12-11 10:45:00,37.43,37.43,37.36,37.38,66900.0,17.9184,17.9184,17.8849,17.8944,66900.0
2013-12-11 10:50:00,37.38,37.43,37.38,37.43,82600.0,17.8944,17.9184,17.8944,17.9184,82600.0
2013-12-11 10:55:00,37.42,37.44,37.42,37.44,31300.0,17.9136,17.9232,17.9136,17.9232,31300.0
2013-12-11 11:00:00,37.44,37.48,37.43,37.48,100800.0,17.9232,17.9423,17.9184,17.9423,100800.0
2013-12-11 11:05:00,37.47,37.49,37.46,37.49,74300.0,17.9375,17.9471,17.9327,17.9471,74300.0
2013-12-11 11:10:00,37.48,37.49,37.47,37.47,42900.0,17.9423,17.9471,17.9375,17.9375,42900.0
2013-12-11 11:15:00,37.48,37.49,37.46,37.48,67700.0,17.9423,17.9471,17.9327,17.9423,67700.0
2013-12-11 11:20:00,37.47,37.49,37.44,37.49,102800.0,17.9375,17.9471,17.9232,17.9471,102800.0
2013-12-11 11:25:00,37.48,37.49,37.47,37.48,40400.0,17.9423,17.9471,17.9375,17.9423,40400.0
2013-12-11 11:30:00,37.48,37.49,37.44,37.47,86800.0,17.9423,17.9471,17.9232,17.9375,86800.0
2013-12-11 11:35:00,37.47,37.5,37.46,37.49,108600.0,17.9375,17.9519,17.9327,17.9471,108600.0
2013-12-11 11:40:00,37.49,37.52,37.49,37.51,108300.0,17.9471,17.9615,17.9471,17.9567,108300.0
2013-12-11 11:45:00,37.51,37.58,37.51,37.58,113200.0,17.9567,17.9902,17.9567,17.9902,113200.0
2013-12-11 11:50:00,37.58,37.58,37.55,37.56,120500.0,17.9902,17.9902,17.9758,17.9806,120500.0
2013-12-11 11:55:00,37.57,37.59,37.56,37.58,119500.0,17.9854,17.995,17.9806,17.9902,119500.0
2013-12-11 12:00:00,37.58,37.59,37.55,37.55,117400.0,17.9902,17.995,17.9758,17.9758,117400.0
2013-12-11 12:05:00,37.54,37.59,37.54,37.59,79400.0,17.971,17.995,17.971,17.995,79400.0
2013-12-11 12:10:00,37.59,37.61,37.57,37.58,58000.0,17.995,18.0045,17.9854,17.9902,58000.0
2013-12-11 12:15:00,37.58,37.58,37.52,37.52,92700.0,17.9902,17.9902,17.9615,17.9615,92700.0
2013-12-11 12:20:00,37.53,37.54,37.5,37.52,172300.0,17.9662,17.971,17.9519,17.9615,172300.0
2013-12-11 12:25:00,37.52,37.54,37.49,37.52,55400.0,17.9615,17.971,17.9471,17.9615,55400.0
2013-12-11 12:30:00,37.52,37.55,37.52,37.55,23700.0,17.9615,17.9758,17.9615,17.9758,23700.0
2013-12-11 12:35:00,37.55,37.55,37.53,37.54,38200.0,17.9758,17.9758,17.9662,17.971,38200.0
2013-12-11 12:40:00,37.54,37.54,37.51,37.51,28100.0,17.971,17.971,17.9567,17.9567,28100.0
2013-12-11 12:45:00,37.52,37.52,37.47,37.48,34000.0,17.9615,17.9615,17.9375,17.9423,34000.0
2013-12-11 12:50:00,37.48,37.48,37.45,37.46,27000.0,17.9423,17.9423,17.9279,17.9327,27000.0
2013-12-11 12:55:00,37.46,37.49,37.45,37.49,39700.0,17.9327,17.9471,17.9279,17.9471,39700.0
2013-12-11 13:00:00,37.48,37.49,37.44,37.48,49200.0,17.9423,17.9471,17.9232,17.9423,49200.0
2013-12-11 13:05:00,37.48,37.5,37.48,37.48,29700.0,17.9423,17.9519,17.9423,17.9423,29700.0
2013-12-11 13:10:00,37.48,37.53,37.48,37.51,54200.0,17.9423,17.9662,17.9423,17.9567,54200.0
2013-12-11 13:15:00,37.51,37.53,37.5,37.52,26100.0,17.9567,17.9662,17.9519,17.9615,26100.0
2013-12-11 13:20:00,37.52,37.54,37.5,37.51,41300.0,17.9615,17.971,17.9519,17.9567,41300.0
2013-12-11 13:25:00,37.51,37.52,37.5,37.51,32000.0,17.9567,17.9615,17.9519,17.9567,32000.0
2013-12-11 13:30:00,37.51,37.57,37.51,37.57,64900.0,17.9567,17.9854,17.9567,17.9854,64900.0
2013-12-11 13:35:00,37.57,37.59,37.56,37.59,43800.0,17.9854,17.995,17.9806,17.995,43800.0
2013-12-11 13:40:00,37.59,37.61,37.58,37.6,58600.0,17.995,18.0045,17.9902,17.9998,58600.0
2013-12-11 13:45:00,37.6,37.63,37.6,37.61,72000.0,17.9998,18.0141,17.9998,18.0045,72000.0
2013-12-11 13:50:00,37.62,37.62,37.6,37.62,53000.0,18.0093,18.0093,17.9998,18.0093,53000.0
2013-12-11 13:55:00,37.62,37.63,37.61,37.62,58400.0,18.0093,18.0141,18.0045,18.0093,58400.0
2013-12-11 14:00:00,37.61,37.62,37.58,37.59,55600.0,18.0045,18.0093,17.9902,17.995,55600.0
2013-12-11 14:05:00,37.58,37.61,37.58,37.6,53000.0,17.9902,18.0045,17.9902,17.9998,53000.0
2013-12-11 14:10:00,37.61,37.62,37.6,37.61,63600.0,18.0045,18.0093,17.9998,18.0045,63600.0
2013-12-11 14:15:00,37.61,37.62,37.59,37.62,52900.0,18.0045,18.0093,17.995,18.0093,52900.0
2013-12-11 14:20:00,37.61,37.63,37.6,37.62,57600.0,18.0045,18.0141,17.9998,18.0093,57600.0
2013-12-11 14:25:00,37.63,37.64,37.61,37.64,72900.0,18.0141,18.0189,18.0045,18.0189,72900.0
2013-12-11 14:30:00,37.64,37.64,37.6,37.63,87700.0,18.0189,18.0189,17.9998,18.0141,87700.0
2013-12-11 14:35:00,37.63,37.63,37.59,37.59,44100.0,18.0141,18.0141,17.995,17.995,44100.0
2013-12-11 14:40:00,37.59,37.62,37.58,37.61,59600.0,17.995,18.0093,17.9902,18.0045,59600.0
2013-12-11 14:45:00,37.61,37.63,37.6,37.62,49500.0,18.0045,18.0141,17.9998,18.0093,49500.0
2013-12-11 14:50:00,37.62,37.63,37.6,37.62,72400.0,18.0093,18.0141,17.9998,18.0093,72400.0
2013-12-11 14:55:00,37.62,37.65,37.61,37.65,200000.0,18.0093,18.0237,18.0045,18.0237,200000.0
2013-12-11 15:00:00,37.65,37.68,37.64,37.67,250400.0,18.0237,18.0381,18.0189,18.0333,250400.0
2013-12-11 15:05:00,37.66,37.68,37.65,37.66,239100.0,18.0285,18.0381,18.0237,18.0285,239100.0
2013-12-11 15:10:00,37.67,37.7,37.66,37.7,204300.0,18.0333,18.0476,18.0285,18.0476,204300.0
2013-12-11 15:15:00,37.7,37.75,37.69,37.72,261800.0,18.0476,18.0716,18.0428,18.0572,261800.0
2013-12-11 15:20:00,37.73,37.73,37.69,37.73,161600.0,18.062,18.062,18.0428,18.062,161600.0
2013-12-11 15:25:00,37.73,37.73,37.68,37.68,100500.0,18.062,18.062,18.0381,18.0381,100500.0
2013-12-11 15:30:00,37.69,37.69,37.63,37.65,210700.0,18.0428,18.0428,18.0141,18.0237,210700.0
2013-12-11 15:35:00,37.65,37.66,37.64,37.65,194100.0,18.0237,18.0285,18.0189,18.0237,194100.0
2013-12-11 15:40:00,37.64,37.68,37.61,37.61,186900.0,18.0189,18.0381,18.0045,18.0045,186900.0
2013-12-11 15:45:00,37.61,37.63,37.57,37.62,368800.0,18.0045,18.0141,17.9854,18.0093,368800.0
2013-12-11 15:50:00,37.62,37.62,37.59,37.59,353300.0,18.0093,18.0093,17.995,17.995,353300.0
2013-12-11 15:55:00,37.59,37.7,37.59,37.66,685300.0,17.995,18.0476,17.995,18.0285,685300.0
2013-12-12 09:30:00,37.58,37.63,37.4,37.43,208900.0,17.9902,18.0141,17.904,17.9184,208900.0
2013-12-12 09:35:00,37.43,37.67,37.43,37.61,363500.0,17.9184,18.0333,17.9184,18.0045,363500.0
2013-12-12 09:40:00,37.61,37.72,37.58,37.72,246700.0,18.0045,18.0572,17.9902,18.0572,246700.0
2013-12-12 09:45:00,37.71,37.74,37.62,37.66,283000.0,18.0524,18.0668,18.0093,18.0285,283000.0
2013-12-12 09:50:00,37.67,37.69,37.61,37.63,151200.0,18.0333,18.0428,18.0045,18.0141,151200.0
2013-12-12 09:55:00,37.63,37.63,37.48,37.49,96400.0,18.0141,18.0141,17.9423,17.9471,96400.0
2013-12-12 10:00:00,37.5,37.5,37.42,37.46,131000.0,17.9519,17.9519,17.9136,17.9327,131000.0
2013-12-12 10:05:00,37.46,37.46,37.36,37.36,143800.0,17.9327,17.9327,17.8849,17.8849,143800.0
2013-12-12 10:10:00,37.35,37.38,37.31,37.37,119200.0,17.8801,17.8944,17.8609,17.8897,119200.0
2013-12-12 10:15:00,37.37,37.37,37.29,37.29,77900.0,17.8897,17.8897,17.8514,17.8514,77900.0
2013-12-12 10:20:00,37.3,37.32,37.24,37.25,146700.0,17.8561,17.8657,17.8274,17.8322,146700.0
2013-12-12 10:25:00,37.26,37.31,37.26,37.3,153700.0,17.837,17.8609,17.837,17.8561,153700.0
2013-12-12 10:30:00,37.3,37.31,37.26,37.27,94200.0,17.8561,17.8609,17.837,17.8418,94200.0
2013-12-12 10:35:00,37.28,37.28,37.23,37.26,105700.0,17.8466,17.8466,17.8226,17.837,105700.0
2013-12-12 10:40:00,37.27,37.27,37.2,37.22,109800.0,17.8418,17.8418,17.8083,17.8178,109800.0
2013-12-12 10:45:00,37.21,37.22,37.18,37.2,131000.0,17.8131,17.8178,17.7987,17.8083,131000.0
2013-12-12 10:50:00,37.2,37.24,37.18,37.24,146200.0,17.8083,17.8274,17.7987,17.8274,146200.0
2013-12-12 10:55:00,37.23,37.25,37.21,37.25,70000.0,17.8226,17.8322,17.8131,17.8322,70000.0
2013-12-12 11:00:00,37.24,37.25,37.23,37.24,88000.0,17.8274,17.8322,17.8226,17.8274,88000.0
2013-12-12 11:05:00,37.25,37.29,37.23,37.27,84700.0,17.8322,17.8514,17.8226,17.8418,84700.0
2013-12-12 11:10:00,37.28,37.32,37.27,37.29,111500.0,17.8466,17.8657,17.8418,17.8514,111500.0
2013-12-12 11:15:00,37.29,37.29,37.23,37.24,70200.0,17.8514,17.8514,17.8226,17.8274,70200.0
2013-12-12 11:20:00,37.24,37.25,37.22,37.23,64200.0,17.8274,17.8322,17.8178,17.8226,64200.0
2013-12-12 11:25:00,37.22,37.23,37.17,37.19,139700.0,17.8178,17.8226,17.7939,17.8035,139700.0
2013-12-12 11:30:00,37.19,37.21,37.18,37.19,51600.0,17.8035,17.8131,17.7987,17.8035,51600.0
2013-12-12 11:35:00,37.2,37.21,37.19,37.2,43000.0,17.8083,17.8131,17.8035,17.8083,43000.0
2013-12-12 11:40:00,37.2,37.22,37.19,37.21,73000.0,17.8083,17.8178,17.8035,17.8131,73000.0
2013-12-12 11:45:00,37.22,37.22,37.18,37.2,65200.0,17.8178,17.8178,17.7987,17.8083,65200.0
2013-12-12 11:50:00,37.21,37.22,37.18,37.21,69000.0,17.8131,17.8178,17.7987,17.8131,69000.0
2013-12-12 11:55:00,37.22,37.22,37.17,37.18,82900.0,17.8178,17.8178,17.7939,17.7987,82900.0
2013-12-12 12:00:00,37.17,37.21,37.16,37.19,91800.0,17.7939,17.8131,17.7891,17.8035,91800.0
2013-12-12 12:05:00,37.2,37.2,37.16,37.16,52500.0,17.8083,17.8083,17.7891,17.7891,52500.0
2013-12-12 12:10:00,37.16,37.2,37.15,37.16,67000.0,17.7891,17.8083,17.7843,17.7891,67000.0
2013-12-12 12:15:00,37.15,37.19,37.14,37.17,135400.0,17.7843,17.8035,17.7795,17.7939,135400.0
2013-12-12 12:20:00,37.18,37.19,37.1,37.1,102600.0,17.7987,17.8035,17.7604,17.7604,102600.0
2013-12-12 12:25:00,37.11,37.14,37.1,37.14,54000.0,17.7652,17.7795,17.7604,17.7795,54000.0
2013-12-12 12:30:00,37.13,37.14,37.1,37.12,52800.0,17.7748,17.7795,17.7604,17.77,52800.0
2013-12-12 12:35:00,37.12,37.12,37.1,37.1,58600.0,17.77,17.77,17.7604,17.7604,58600.0
2013-12-12 12:40:00,37.1,37.12,37.1,37.1,66400.0,17.7604,17.77,17.7604,17.7604,66400.0
2013-12-12 12:45:00,37.11,37.14,37.1,37.13,59900.0,17.7652,17.7795,17.7604,17.7748,59900.0
2013-12-12 12:50:00,37.13,37.14,37.12,37.14,76800.0,17.7748,17.7795,17.77,17.7795,76800.0
2013-12-12 12:55:00,37.14,37.14,37.1,37.1,46000.0,17.7795,17.7795,17.7604,17.7604,46000.0
2013-12-12 13:00:00,37.1,37.12,37.1,37.12,114400.0,17.7604,17.77,17.7604,17.77,114400.0
2013-12-12 13:05:00,37.12,37.14,37.11,37.11,57400.0,17.77,17.7795,17.7652,17.7652,57400.0
2013-12-12 13:10:00,37.11,37.13,37.11,37.13,39700.0,17.7652,17.7748,17.7652,17.7748,39700.0
2013-12-12 13:15:00,37.13,37.17,37.12,37.16,70400.0,17.7748,17.7939,17.77,17.7891,70400.0
2013-12-12 13:20:00,37.16,37.16,37.14,37.14,34900.0,17.7891,17.7891,17.7795,17.7795,34900.0
2013-12-12 13:25:00,37.14,37.15,37.12,37.14,50700.0,17.7795,17.7843,17.77,17.7795,50700.0
2013-12-12 13:30:00,37.14,37.14,37.11,37.11,62000.0,17.7795,17.7795,17.7652,17.7652,62000.0
2013-12-12 13:35:00,37.11,37.18,37.11,37.18,175400.0,17.7652,17.7987,17.7652,17.7987,175400.0
2013-12-12 13:40:00,37.18,37.18,37.15,37.17,45400.0,17.7987,17.7987,17.7843,17.7939,45400.0
2013-12-12 13:45:00,37.16,37.17,37.15,37.16,34100.0,17.7891,17.7939,17.7843,17.7891,34100.0
2013-12-12 13:50:00,37.15,37.16,37.14,37.15,82500.0,17.7843,17.7891,17.7795,17.7843,82500.0
2013-12-12 13:55:00,37.14,37.15,37.12,37.15,44200.0,17.7795,17.7843,17.77,17.7843,44200.0
2013-12-12 14:00:00,37.15,37.19,37.13,37.13,122700.0,17.7843,17.8035,17.7748,17.7748,122700.0
2013-12-12 14:05:00,37.14,37.17,37.12,37.15,76300.0,17.7795,17.7939,17.77,17.7843,76300.0
2013-12-12 14:10:00,37.16,37.18,37.13,37.15,232000.0,17.7891,17.7987,17.7748,17.7843,232000.0
2013-12-12 14:15:00,37.16,37.18,37.12,37.15,165800.0,17.7891,17.7987,17.77,17.7843,165800.0
2013-12-12 14:20:00,37.15,37.16,37.13,37.15,69200.0,17.7843,17.7891,17.7748,17.7843,69200.0
2013-12-12 14:25:00,37.14,37.15,37.13,37.14,53700.0,17.7795,17.7843,17.7748,17.7795,53700.0
2013-12-12 14:30:00,37.15,37.17,37.15,37.15,46700.0,17.7843,17.7939,17.7843,17.7843,46700.0
2013-12-12 14:35:00,37.16,37.16,37.13,37.13,61000.0,17.7891,17.7891,17.7748,17.7748,61000.0
2013-12-12 14:40:00,37.13,37.16,37.12,37.16,80600.0,17.7748,17.7891,17.77,17.7891,80600.0
2013-12-12 14:45:00,37.16,37.17,37.13,37.15,52900.0,17.7891,17.7939,17.7748,17.7843,52900.0
2013-12-12 14:50:00,37.14,37.2,37.14,37.2,64000.0,17.7795,17.8083,17.7795,17.8083,64000.0
2013-12-12 14:55:00,37.2,37.22,37.19,37.2,82400.0,17.8083,17.8178,17.8035,17.8083,82400.0
2013-12-12 15:00:00,37.2,37.2,37.18,37.19,49700.0,17.8083,17.8083,17.7987,17.8035,49700.0
2013-12-12 15:05:00,37.18,37.19,37.14,37.16,78400.0,17.7987,17.8035,17.7795,17.7891,78400.0
2013-12-12 15:10:00,37.16,37.16,37.12,37.13,86200.0,17.7891,17.7891,17.77,17.7748,86200.0
2013-12-12 15:15:00,37.12,37.17,37.12,37.17,89600.0,17.77,17.7939,17.77,17.7939,89600.0
2013-12-12 15:20:00,37.16,37.22,37.16,37.21,83900.0,17.7891,17.8178,17.7891,17.8131,83900.0
2013-12-12 15:25:00,37.21,37.22,37.18,37.19,62400.0,17.8131,17.8178,17.7987,17.8035,62400.0
2013-12-12 15:30:00,37.18,37.21,37.18,37.21,78700.0,17.7987,17.8131,17.7987,17.8131,78700.0
2013-12-12 15:35:00,37.2,37.23,37.18,37.19,190500.0,17.8083,17.8226,17.7987,17.8035,190500.0
2013-12-12 15:40:00,37.18,37.2,37.16,37.17,144800.0,17.7987,17.8083,17.7891,17.7939,144800.0
2013-12-12 15:45:00,37.16,37.19,37.13,37.17,213100.0,17.7891,17.8035,17.7748,17.7939,213100.0
2013-12-12 15:50:00,37.18,37.18,37.12,37.13,330400.0,17.7987,17.7987,17.77,17.7748,330400.0
2013-12-12 15:55:00,37.12,37.21,37.11,37.21,679400.0,17.77,17.8131,17.7652,17.8131,679400.0
2013-12-13 09:30:00,37.22,37.29,37.1,37.13,226300.0,17.8178,17.8514,17.7604,17.7748,226300.0
2013-12-13 09:35:00,37.12,37.16,37.08,37.13,68300.0,17.77,17.7891,17.7508,17.7748,68300.0
2013-12-13 09:40:00,37.14,37.18,37.08,37.13,136800.0,17.7795,17.7987,17.7508,17.7748,136800.0
2013-12-13 09:45:00,37.14,37.18,37.1,37.1,73400.0,17.7795,17.7987,17.7604,17.7604,73400.0
2013-12-13 09:50:00,37.11,37.11,37.03,37.03,76200.0,17.7652,17.7652,17.7269,17.7269,76200.0
2013-12-13 09:55:00,37.04,37.07,37.0,37.05,126400.0,17.7317,17.746,17.7125,17.7365,126400.0
2013-12-13 10:00:00,37.05,37.08,37.01,37.03,85200.0,17.7365,17.7508,17.7173,17.7269,85200.0
2013-12-13 10:05:00,37.03,37.05,37.01,37.04,40100.0,17.7269,17.7365,17.7173,17.7317,40100.0
2013-12-13 10:10:00,37.04,37.05,37.0,37.02,162300.0,17.7317,17.7365,17.7125,17.7221,162300.0
2013-12-13 10:15:00,37.02,37.02,36.94,36.94,152000.0,17.7221,17.7221,17.6838,17.6838,152000.0
2013-12-13 10:20:00,36.94,36.95,36.91,36.92,91000.0,17.6838,17.6886,17.6694,17.6742,91000.0
2013-12-13 10:25:00,36.92,36.95,36.91,36.94,76400.0,17.6742,17.6886,17.6694,17.6838,76400.0
2013-12-13 10:30:00,36.94,36.97,36.93,36.96,44300.0,17.6838,17.6982,17.679,17.6934,44300.0
2013-12-13 10:35:00,36.96,36.98,36.91,36.91,170000.0,17.6934,17.703,17.6694,17.6694,170000.0
2013-12-13 10:40:00,36.92,36.92,36.84,36.91,364000.0,17.6742,17.6742,17.6359,17.6694,364000.0
2013-12-13 10:45:00,36.91,36.98,36.91,36.98,83100.0,17.6694,17.703,17.6694,17.703,83100.0
2013-12-13 10:50:00,36.98,37.01,36.96,36.99,63100.0,17.703,17.7173,17.6934,17.7077,63100.0
2013-12-13 10:55:00,36.98,36.98,36.93,36.95,102000.0,17.703,17.703,17.679,17.6886,102000.0
2013-12-13 11:00:00,36.95,36.98,36.92,36.92,63600.0,17.6886,17.703,17.6742,17.6742,63600.0
2013-12-13 11:05:00,36.93,36.95,36.92,36.93,48200.0,17.679,17.6886,17.6742,17.679,48200.0
2013-12-13 11:10:00,36.94,37.0,36.92,37.0,55100.0,17.6838,17.7125,17.6742,17.7125,55100.0
2013-12-13 11:15:00,36.99,37.07,36.99,37.07,67600.0,17.7077,17.746,17.7077,17.746,67600.0
2013-12-13 11:20:00,37.07,37.11,37.07,37.11,39900.0,17.746,17.7652,17.746,17.7652,39900.0
2013-12-13 11:25:00,37.11,37.14,37.05,37.05,68000.0,17.7652,17.7795,17.7365,17.7365,68000.0
2013-12-13 11:30:00,37.06,37.06,37.02,37.02,46300.0,17.7412,17.7412,17.7221,17.7221,46300.0
2013-12-13 11:35:00,37.03,37.06,37.0,37.05,52900.0,17.7269,17.7412,17.7125,17.7365,52900.0
2013-12-13 11:40:00,37.05,37.06,37.04,37.05,20700.0,17.7365,17.7412,17.7317,17.7365,20700.0
2013-12-13 11:45:00,37.04,37.06,37.04,37.05,33900.0,17.7317,17.7412,17.7317,17.7365,33900.0
2013-12-13 11:50:00,37.06,37.08,37.04,37.07,36600.0,17.7412,17.7508,17.7317,17.746,36600.0
2013-12-13 11:55:00,37.07,37.1,37.06,37.08,54900.0,17.746,17.7604,17.7412,17.7508,54900.0
2013-12-13 12:00:00,37.07,37.12,37.07,37.12,26800.0,17.746,17.77,17.746,17.77,26800.0
2013-12-13 12:05:00,37.12,37.12,37.08,37.09,39600.0,17.77,17.77,17.7508,17.7556,39600.0
2013-12-13 12:10:00,37.09,37.11,37.09,37.11,19600.0,17.7556,17.7652,17.7556,17.7652,19600.0
2013-12-13 12:15:00,37.11,37.15,37.09,37.14,49600.0,17.7652,17.7843,17.7556,17.7795,49600.0
2013-12-13 12:20:00,37.15,37.22,37.15,37.2,63200.0,17.7843,17.8178,17.7843,17.8083,63200.0
2013-12-13 12:25:00,37.2,37.23,37.2,37.22,31500.0,17.8083,17.8226,17.8083,17.8178,31500.0
2013-12-13 12:30:00,37.23,37.25,37.13,37.13,147800.0,17.8226,17.8322,17.7748,17.7748,147800.0
2013-12-13 12:35:00,37.13,37.13,37.08,37.09,49400.0,17.7748,17.7748,17.7508,17.7556,49400.0
2013-12-13 12:40:00,37.09,37.14,37.09,37.12,57300.0,17.7556,17.7795,17.7556,17.77,57300.0
2013-12-13 12:45:00,37.11,37.14,37.1,37.12,34000.0,17.7652,17.7795,17.7604,17.77,34000.0
2013-12-13 12:50:00,37.13,37.13,37.06,37.09,44700.0,17.7748,17.7748,17.7412,17.7556,44700.0
2013-12-13 12:55:00,37.09,37.09,37.07,37.07,48200.0,17.7556,17.7556,17.746,17.746,48200.0
2013-12-13 13:00:00,37.07,37.1,37.07,37.09,31600.0,17.746,17.7604,17.746,17.7556,31600.0
2013-12-13 13:05:00,37.09,37.09,37.06,37.06,24600.0,17.7556,17.7556,17.7412,17.7412,24600.0
2013-12-13 13:10:00,37.06,37.07,37.05,37.07,34000.0,17.7412,17.746,17.7365,17.746,34000.0
2013-12-13 13:15:00,37.07,37.13,37.06,37.13,45100.0,17.746,17.7748,17.7412,17.7748,45100.0
2013-12-13 13:20:00,37.13,37.15,37.12,37.12,42000.0,17.7748,17.7843,17.77,17.77,42000.0
2013-12-13 13:25:00,37.11,37.15,37.1,37.15,53200.0,17.7652,17.7843,17.7604,17.7843,53200.0
2013-12-13 13:30:00,37.15,37.18,37.12,37.18,35300.0,17.7843,17.7987,17.77,17.7987,35300.0
2013-12-13 13:35:00,37.18,37.19,37.14,37.14,21400.0,17.7987,17.8035,17.7795,17.7795,21400.0
2013-12-13 13:40:00,37.15,37.17,37.11,37.11,44100.0,17.7843,17.7939,17.7652,17.7652,44100.0
2013-12-13 13:45:00,37.11,37.14,37.11,37.14,20100.0,17.7652,17.7795,17.7652,17.7795,20100.0
2013-12-13 13:50:00,37.13,37.14,37.11,37.11,23800.0,17.7748,17.7795,17.7652,17.7652,23800.0
2013-12-13 13:55:00,37.12,37.13,37.08,37.1,33800.0,17.77,17.7748,17.7508,17.7604,33800.0
2013-12-13 14:00:00,37.09,37.1,37.06,37.07,62600.0,17.7556,17.7604,17.7412,17.746,62600.0
2013-12-13 14:05:00,37.07,37.08,37.03,37.07,67400.0,17.746,17.7508,17.7269,17.746,67400.0
2013-12-13 14:10:00,37.08,37.08,37.03,37.04,57200.0,17.7508,17.7508,17.7269,17.7317,57200.0
2013-12-13 14:15:00,37.03,37.05,37.02,37.03,30200.0,17.7269,17.7365,17.7221,17.7269,30200.0
2013-12-13 14:20:00,37.03,37.04,37.01,37.02,103900.0,17.7269,17.7317,17.7173,17.7221,103900.0
2013-12-13 14:25:00,37.02,37.04,37.0,37.02,32800.0,17.7221,17.7317,17.7125,17.7221,32800.0
2013-12-13 14:30:00,37.03,37.05,37.01,37.05,29700.0,17.7269,17.7365,17.7173,17.7365,29700.0
2013-12-13 14:35:00,37.04,37.05,37.02,37.03,33100.0,17.7317,17.7365,17.7221,17.7269,33100.0
2013-12-13 14:40:00,37.03,37.05,37.03,37.05,18800.0,17.7269,17.7365,17.7269,17.7365,18800.0
2013-12-13 14:45:00,37.05,37.06,37.03,37.06,18500.0,17.7365,17.7412,17.7269,17.7412,18500.0
2013-12-13 14:50:00,37.05,37.06,37.03,37.04,32900.0,17.7365,17.7412,17.7269,17.7317,32900.0
2013-12-13 14:55:00,37.04,37.06,37.04,37.06,25300.0,17.7317,17.7412,17.7317,17.7412,25300.0
2013-12-13 15:00:00,37.05,37.08,37.04,37.04,30000.0,17.7365,17.7508,17.7317,17.7317,30000.0
2013-12-13 15:05:00,37.05,37.08,37.05,37.06,27300.0,17.7365,17.7508,17.7365,17.7412,27300.0
2013-12-13 15:10:00,37.07,37.11,37.07,37.09,73200.0,17.746,17.7652,17.746,17.7556,73200.0
2013-12-13 15:15:00,37.1,37.1,37.08,37.09,36700.0,17.7604,17.7604,17.7508,17.7556,36700.0
2013-12-13 15:20:00,37.1,37.14,37.1,37.12,62600.0,17.7604,17.7795,17.7604,17.77,62600.0
2013-12-13 15:25:00,37.12,37.16,37.12,37.16,138900.0,17.77,17.7891,17.77,17.7891,138900.0
2013-12-13 15:30:00,37.16,37.17,37.12,37.13,83100.0,17.7891,17.7939,17.77,17.7748,83100.0
2013-12-13 15:35:00,37.12,37.13,37.08,37.08,63100.0,17.77,17.7748,17.7508,17.7508,63100.0
2013-12-13 15:40:00,37.08,37.13,37.07,37.13,93600.0,17.7508,17.7748,17.746,17.7748,93600.0
2013-12-13 15:45:00,37.12,37.15,37.1,37.12,200400.0,17.77,17.7843,17.7604,17.77,200400.0
2013-12-13 15:50:00,37.12,37.14,37.1,37.14,171800.0,17.77,17.7795,17.7604,17.7795,171800.0
2013-12-13 15:55:00,37.13,37.16,37.1,37.1,872000.0,17.7748,17.7891,17.7604,17.7604,872000.0
2013-12-16 09:30:00,37.14,37.22,37.11,37.13,181800.0,17.7795,17.8178,17.7652,17.7748,181800.0
2013-12-16 09:35:00,37.12,37.19,37.07,37.12,128600.0,17.77,17.8035,17.746,17.77,128600.0
2013-12-16 09:40:00,37.13,37.21,37.12,37.17,121900.0,17.7748,17.8131,17.77,17.7939,121900.0
2013-12-16 09:45:00,37.17,37.21,37.17,37.2,167100.0,17.7939,17.8131,17.7939,17.8083,167100.0
2013-12-16 09:50:00,37.2,37.23,37.19,37.21,110600.0,17.8083,17.8226,17.8035,17.8131,110600.0
2013-12-16 09:55:00,37.21,37.25,37.19,37.21,83700.0,17.8131,17.8322,17.8035,17.8131,83700.0
2013-12-16 10:00:00,37.21,37.24,37.17,37.17,132400.0,17.8131,17.8274,17.7939,17.7939,132400.0
2013-12-16 10:05:00,37.17,37.22,37.16,37.16,99000.0,17.7939,17.8178,17.7891,17.7891,99000.0
2013-12-16 10:10:00,37.17,37.21,37.15,37.2,159900.0,17.7939,17.8131,17.7843,17.8083,159900.0
2013-12-16 10:15:00,37.2,37.23,37.2,37.22,94800.0,17.8083,17.8226,17.8083,17.8178,94800.0
2013-12-16 10:20:00,37.23,37.24,37.21,37.24,74800.0,17.8226,17.8274,17.8131,17.8274,74800.0
2013-12-16 10:25:00,37.23,37.24,37.2,37.22,59200.0,17.8226,17.8274,17.8083,17.8178,59200.0
2013-12-16 10:30:00,37.22,37.23,37.18,37.2,134500.0,17.8178,17.8226,17.7987,17.8083,134500.0
2013-12-16 10:35:00,37.21,37.22,37.2,37.22,74800.0,17.8131,17.8178,17.8083,17.8178,74800.0
2013-12-16 10:40:00,37.22,37.23,37.2,37.23,65000.0,17.8178,17.8226,17.8083,17.8226,65000.0
2013-12-16 10:45:00,37.22,37.24,37.2,37.2,121700.0,17.8178,17.8274,17.8083,17.8083,121700.0
2013-12-16 10:50:00,37.2,37.25,37.19,37.25,112100.0,17.8083,17.8322,17.8035,17.8322,112100.0
2013-12-16 10:55:00,37.25,37.26,37.23,37.25,73400.0,17.8322,17.837,17.8226,17.8322,73400.0
2013-12-16 11:00:00,37.25,37.25,37.23,37.23,55900.0,17.8322,17.8322,17.8226,17.8226,55900.0
2013-12-16 11:05:00,37.23,37.27,37.23,37.27,128700.0,17.8226,17.8418,17.8226,17.8418,128700.0
2013-12-16 11:10:00,37.27,37.3,37.26,37.27,168200.0,17.8418,17.8561,17.837,17.8418,168200.0
2013-12-16 11:15:00,37.28,37.29,37.24,37.26,101400.0,17.8466,17.8514,17.8274,17.837,101400.0
2013-12-16 11:20:00,37.25,37.27,37.24,37.25,66400.0,17.8322,17.8418,17.8274,17.8322,66400.0
2013-12-16 11:25:00,37.25,37.29,37.24,37.27,71900.0,17.8322,17.8514,17.8274,17.8418,71900.0
2013-12-16 11:30:00,37.27,37.3,37.25,37.3,74300.0,17.8418,17.8561,17.8322,17.8561,74300.0
2013-12-16 11:35:00,37.29,37.31,37.28,37.29,81600.0,17.8514,17.8609,17.8466,17.8514,81600.0
2013-12-16 11:40:00,37.29,37.3,37.26,37.3,59500.0,17.8514,17.8561,17.837,17.8561,59500.0
2013-12-16 11:45:00,37.3,37.32,37.29,37.32,55000.0,17.8561,17.8657,17.8514,17.8657,55000.0
2013-12-16 11:50:00,37.31,37.34,37.3,37.32,86500.0,17.8609,17.8753,17.8561,17.8657,86500.0
2013-12-16 11:55:00,37.32,37.34,37.31,37.33,60700.0,17.8657,17.8753,17.8609,17.8705,60700.0
2013-12-16 12:00:00,37.33,37.33,37.28,37.28,49800.0,17.8705,17.8705,17.8466,17.8466,49800.0
2013-12-16 12:05:00,37.29,37.29,37.26,37.29,48400.0,17.8514,17.8514,17.837,17.8514,48400.0
2013-12-16 12:10:00,37.29,37.29,37.26,37.26,42800.0,17.8514,17.8514,17.837,17.837,42800.0
2013-12-16 12:15:00,37.27,37.28,37.26,37.27,34100.0,17.8418,17.8466,17.837,17.8418,34100.0
2013-12-16 12:20:00,37.28,37.28,37.24,37.26,50100.0,17.8466,17.8466,17.8274,17.837,50100.0
2013-12-16 12:25:00,37.25,37.26,37.23,37.23,44800.0,17.8322,17.837,17.8226,17.8226,44800.0
2013-12-16 12:30:00,37.23,37.25,37.22,37.23,56800.0,17.8226,17.8322,17.8178,17.8226,56800.0
2013-12-16 12:35:00,37.22,37.26,37.22,37.24,50200.0,17.8178,17.837,17.8178,17.8274,50200.0
2013-12-16 12:40:00,37.24,37.24,37.2,37.22,73300.0,17.8274,17.8274,17.8083,17.8178,73300.0
2013-12-16 12:45:00,37.22,37.24,37.2,37.2,55300.0,17.8178,17.8274,17.8083,17.8083,55300.0
2013-12-16 12:50:00,37.2,37.21,37.2,37.21,37300.0,17.8083,17.8131,17.8083,17.8131,37300.0
2013-12-16 12:55:00,37.2,37.22,37.19,37.22,73400.0,17.8083,17.8178,17.8035,17.8178,73400.0
2013-12-16 13:00:00,37.22,37.24,37.2,37.21,64800.0,17.8178,17.8274,17.8083,17.8131,64800.0
2013-12-16 13:05:00,37.21,37.22,37.2,37.21,38500.0,17.8131,17.8178,17.8083,17.8131,38500.0
2013-12-16 13:10:00,37.21,37.23,37.2,37.2,42300.0,17.8131,17.8226,17.8083,17.8083,42300.0
2013-12-16 13:15:00,37.2,37.21,37.17,37.19,70800.0,17.8083,17.8131,17.7939,17.8035,70800.0
2013-12-16 13:20:00,37.2,37.21,37.17,37.21,52800.0,17.8083,17.8131,17.7939,17.8131,52800.0
2013-12-16 13:25:00,37.21,37.23,37.2,37.21,36900.0,17.8131,17.8226,17.8083,17.8131,36900.0
2013-12-16 13:30:00,37.21,37.23,37.2,37.23,31600.0,17.8131,17.8226,17.8083,17.8226,31600.0
2013-12-16 13:35:00,37.23,37.23,37.21,37.22,33900.0,17.8226,17.8226,17.8131,17.8178,33900.0
2013-12-16 13:40:00,37.21,37.22,37.18,37.2,66200.0,17.8131,17.8178,17.7987,17.8083,66200.0
2013-12-16 13:45:00,37.2,37.21,37.2,37.21,43900.0,17.8083,17.8131,17.8083,17.8131,43900.0
2013-12-16 13:50:00,37.21,37.24,37.2,37.22,47000.0,17.8131,17.8274,17.8083,17.8178,47000.0
2013-12-16 13:55:00,37.21,37.26,37.21,37.26,72600.0,17.8131,17.837,17.8131,17.837,72600.0
2013-12-16 14:00:00,37.26,37.29,37.25,37.28,50600.0,17.837,17.8514,17.8322,17.8466,50600.0
2013-12-16 14:05:00,37.29,37.33,37.27,37.28,88600.0,17.8514,17.8705,17.8418,17.8466,88600.0
2013-12-16 14:10:00,37.28,37.29,37.26,37.26,57100.0,17.8466,17.8514,17.837,17.837,57100.0
2013-12-16 14:15:00,37.26,37.28,37.25,37.26,45900.0,17.837,17.8466,17.8322,17.837,45900.0
2013-12-16 14:20:00,37.25,37.26,37.25,37.26,27000.0,17.8322,17.837,17.8322,17.837,27000.0
2013-12-16 14:25:00,37.26,37.29,37.25,37.27,60600.0,17.837,17.8514,17.8322,17.8418,60600.0
2013-12-16 14:30:00,37.27,37.28,37.25,37.26,31000.0,17.8418,17.8466,17.8322,17.837,31000.0
2013-12-16 14:35:00,37.26,37.29,37.25,37.28,75600.0,17.837,17.8514,17.8322,17.8466,75600.0
2013-12-16 14:40:00,37.28,37.3,37.28,37.3,30000.0,17.8466,17.8561,17.8466,17.8561,30000.0
2013-12-16 14:45:00,37.3,37.3,37.28,37.28,30100.0,17.8561,17.8561,17.8466,17.8466,30100.0
2013-12-16 14:50:00,37.29,37.3,37.27,37.28,53000.0,17.8514,17.8561,17.8418,17.8466,53000.0
2013-12-16 14:55:00,37.27,37.31,37.27,37.3,90400.0,17.8418,17.8609,17.8418,17.8561,90400.0
2013-12-16 15:00:00,37.3,37.31,37.3,37.3,43700.0,17.8561,17.8609,17.8561,17.8561,43700.0
2013-12-16 15:05:00,37.3,37.31,37.3,37.3,87600.0,17.8561,17.8609,17.8561,17.8561,87600.0
2013-12-16 15:10:00,37.3,37.31,37.3,37.31,86000.0,17.8561,17.8609,17.8561,17.8609,86000.0
2013-12-16 15:15:00,37.31,37.32,37.29,37.32,117100.0,17.8609,17.8657,17.8514,17.8657,117100.0
2013-12-16 15:20:00,37.31,37.32,37.26,37.26,94000.0,17.8609,17.8657,17.837,17.837,94000.0
2013-12-16 15:25:00,37.26,37.28,37.25,37.27,50600.0,17.837,17.8466,17.8322,17.8418,50600.0
2013-12-16 15:30:00,37.26,37.27,37.22,37.23,85900.0,17.837,17.8418,17.8178,17.8226,85900.0
2013-12-16 15:35:00,37.22,37.23,37.21,37.22,70500.0,17.8178,17.8226,17.8131,17.8178,70500.0
2013-12-16 15:40:00,37.23,37.24,37.19,37.22,155100.0,17.8226,17.8274,17.8035,17.8178,155100.0
2013-12-16 15:45:00,37.21,37.25,37.19,37.19,257900.0,17.8131,17.8322,17.8035,17.8035,257900.0
2013-12-16 15:50:00,37.2,37.2,37.16,37.19,188400.0,17.8083,17.8083,17.7891,17.8035,188400.0
2013-12-16 15:55:00,37.19,37.26,37.17,37.24,538200.0,17.8035,17.837,17.7939,17.8274,538200.0
2013-12-17 09:30:00,37.25,37.33,37.21,37.3,158000.0,17.8322,17.8705,17.8131,17.8561,158000.0
2013-12-17 09:35:00,37.3,37.33,37.2,37.21,146300.0,17.8561,17.8705,17.8083,17.8131,146300.0
2013-12-17 09:40:00,37.21,37.23,37.15,37.19,96900.0,17.8131,17.8226,17.7843,17.8035,96900.0
2013-12-17 09:45:00,37.19,37.21,37.15,37.19,138000.0,17.8035,17.8131,17.7843,17.8035,138000.0
2013-12-17 09:50:00,37.2,37.24,37.17,37.24,85600.0,17.8083,17.8274,17.7939,17.8274,85600.0
2013-12-17 09:55:00,37.23,37.27,37.2,37.26,119000.0,17.8226,17.8418,17.8083,17.837,119000.0
2013-12-17 10:00:00,37.26,37.32,37.25,37.32,154500.0,17.837,17.8657,17.8322,17.8657,154500.0
2013-12-17 10:05:00,37.32,37.35,37.3,37.32,108500.0,17.8657,17.8801,17.8561,17.8657,108500.0
2013-12-17 10:10:00,37.32,37.33,37.29,37.3,118100.0,17.8657,17.8705,17.8514,17.8561,118100.0
2013-12-17 10:15:00,37.3,37.31,37.24,37.26,247900.0,17.8561,17.8609,17.8274,17.837,247900.0
2013-12-17 10:20:00,37.26,37.28,37.25,37.27,89300.0,17.837,17.8466,17.8322,17.8418,89300.0
2013-12-17 10:25:00,37.26,37.27,37.26,37.26,48000.0,17.837,17.8418,17.837,17.837,48000.0
2013-12-17 10:30:00,37.26,37.27,37.24,37.25,116100.0,17.837,17.8418,17.8274,17.8322,116100.0
2013-12-17 10:35:00,37.26,37.31,37.26,37.3,86500.0,17.837,17.8609,17.837,17.8561,86500.0
2013-12-17 10:40:00,37.3,37.33,37.29,37.3,58300.0,17.8561,17.8705,17.8514,17.8561,58300.0
2013-12-17 10:45:00,37.3,37.32,37.28,37.28,125600.0,17.8561,17.8657,17.8466,17.8466,125600.0
2013-12-17 10:50:00,37.28,37.28,37.25,37.28,84200.0,17.8466,17.8466,17.8322,17.8466,84200.0
2013-12-17 10:55:00,37.28,37.3,37.26,37.27,73400.0,17.8466,17.8561,17.837,17.8418,73400.0
2013-12-17 11:00:00,37.26,37.26,37.22,37.23,99200.0,17.837,17.837,17.8178,17.8226,99200.0
2013-12-17 11:05:00,37.24,37.26,37.23,37.25,74900.0,17.8274,17.837,17.8226,17.8322,74900.0
2013-12-17 11:10:00,37.26,37.27,37.23,37.27,195600.0,17.837,17.8418,17.8226,17.8418,195600.0
2013-12-17 11:15:00,37.27,37.3,37.26,37.29,89200.0,17.8418,17.8561,17.837,17.8514,89200.0
2013-12-17 11:20:00,37.29,37.31,37.29,37.3,33600.0,17.8514,17.8609,17.8514,17.8561,33600.0
2013-12-17 11:25:00,37.3,37.32,37.29,37.3,216000.0,17.8561,17.8657,17.8514,17.8561,216000.0
2013-12-17 11:30:00,37.3,37.31,37.28,37.3,113000.0,17.8561,17.8609,17.8466,17.8561,113000.0
2013-12-17 11:35:00,37.3,37.32,37.29,37.3,88700.0,17.8561,17.8657,17.8514,17.8561,88700.0
2013-12-17 11:40:00,37.3,37.32,37.29,37.31,73100.0,17.8561,17.8657,17.8514,17.8609,73100.0
2013-12-17 11:45:00,37.31,37.33,37.3,37.33,48500.0,17.8609,17.8705,17.8561,17.8705,48500.0
2013-12-17 11:50:00,37.33,37.34,37.3,37.3,60500.0,17.8705,17.8753,17.8561,17.8561,60500.0
2013-12-17 11:55:00,37.3,37.32,37.3,37.32,81100.0,17.8561,17.8657,17.8561,17.8657,81100.0
2013-12-17 12:00:00,37.33,37.33,37.3,37.3,39400.0,17.8705,17.8705,17.8561,17.8561,39400.0
2013-12-17 12:05:00,37.3,37.32,37.3,37.31,33300.0,17.8561,17.8657,17.8561,17.8609,33300.0
2013-12-17 12:10:00,37.3,37.32,37.3,37.31,96300.0,17.8561,17.8657,17.8561,17.8609,96300.0
2013-12-17 12:15:00,37.32,37.32,37.3,37.31,42400.0,17.8657,17.8657,17.8561,17.8609,42400.0
2013-12-17 12:20:00,37.3,37.32,37.3,37.32,42900.0,17.8561,17.8657,17.8561,17.8657,42900.0
2013-12-17 12:25:00,37.31,37.32,37.29,37.31,63700.0,17.8609,17.8657,17.8514,17.8609,63700.0
2013-12-17 12:30:00,37.3,37.31,37.29,37.3,94600.0,17.8561,17.8609,17.8514,17.8561,94600.0
2013-12-17 12:35:00,37.29,37.31,37.29,37.31,65200.0,17.8514,17.8609,17.8514,17.8609,65200.0
2013-12-17 12:40:00,37.3,37.31,37.28,37.31,82000.0,17.8561,17.8609,17.8466,17.8609,82000.0
2013-12-17 12:45:00,37.31,37.36,37.3,37.36,103600.0,17.8609,17.8849,17.8561,17.8849,103600.0
2013-12-17 12:50:00,37.36,37.4,37.34,37.4,117000.0,17.8849,17.904,17.8753,17.904,117000.0
2013-12-17 12:55:00,37.39,37.42,37.38,37.4,120300.0,17.8992,17.9136,17.8944,17.904,120300.0
2013-12-17 13:00:00,37.39,37.4,37.38,37.39,35700.0,17.8992,17.904,17.8944,17.8992,35700.0
2013-12-17 13:05:00,37.38,37.39,37.36,37.37,27900.0,17.8944,17.8992,17.8849,17.8897,27900.0
2013-12-17 13:10:00,37.37,37.4,37.36,37.39,112900.0,17.8897,17.904,17.8849,17.8992,112900.0
2013-12-17 13:15:00,37.39,37.41,37.38,37.41,56200.0,17.8992,17.9088,17.8944,17.9088,56200.0
2013-12-17 13:20:00,37.42,37.45,37.42,37.45,145500.0,17.9136,17.9279,17.9136,17.9279,145500.0
2013-12-17 13:25:00,37.44,37.45,37.44,37.45,60400.0,17.9232,17.9279,17.9232,17.9279,60400.0
2013-12-17 13:30:00,37.45,37.46,37.45,37.45,26200.0,17.9279,17.9327,17.9279,17.9279,26200.0
2013-12-17 13:35:00,37.46,37.5,37.44,37.5,160300.0,17.9327,17.9519,17.9232,17.9519,160300.0
2013-12-17 13:40:00,37.5,37.53,37.49,37.5,145400.0,17.9519,17.9662,17.9471,17.9519,145400.0
2013-12-17 13:45:00,37.5,37.53,37.5,37.52,53900.0,17.9519,17.9662,17.9519,17.9615,53900.0
2013-12-17 13:50:00,37.52,37.53,37.51,37.53,42000.0,17.9615,17.9662,17.9567,17.9662,42000.0
2013-12-17 13:55:00,37.53,37.54,37.52,37.53,90800.0,17.9662,17.971,17.9615,17.9662,90800.0
2013-12-17 14:00:00,37.52,37.56,37.52,37.56,102700.0,17.9615,17.9806,17.9615,17.9806,102700.0
2013-12-17 14:05:00,37.56,37.61,37.55,37.59,111900.0,17.9806,18.0045,17.9758,17.995,111900.0
2013-12-17 14:10:00,37.6,37.63,37.59,37.61,89300.0,17.9998,18.0141,17.995,18.0045,89300.0
2013-12-17 14:15:00,37.61,37.61,37.56,37.57,140600.0,18.0045,18.0045,17.9806,17.9854,140600.0
2013-12-17 14:20:00,37.57,37.57,37.54,37.56,62400.0,17.9854,17.9854,17.971,17.9806,62400.0
2013-12-17 14:25:00,37.55,37.56,37.51,37.52,86500.0,17.9758,17.9806,17.9567,17.9615,86500.0
2013-12-17 14:30:00,37.53,37.55,37.52,37.54,80300.0,17.9662,17.9758,17.9615,17.971,80300.0
2013-12-17 14:35:00,37.55,37.55,37.51,37.52,147100.0,17.9758,17.9758,17.9567,17.9615,147100.0
2013-12-17 14:40:00,37.52,37.54,37.52,37.53,64000.0,17.9615,17.971,17.9615,17.9662,64000.0
2013-12-17 14:45:00,37.52,37.53,37.51,37.52,71700.0,17.9615,17.9662,17.9567,17.9615,71700.0
2013-12-17 14:50:00,37.52,37.52,37.49,37.5,88400.0,17.9615,17.9615,17.9471,17.9519,88400.0
2013-12-17 14:55:00,37.5,37.5,37.46,37.46,92800.0,17.9519,17.9519,17.9327,17.9327,92800.0
2013-12-17 15:00:00,37.47,37.48,37.45,37.46,117400.0,17.9375,17.9423,17.9279,17.9327,117400.0
2013-12-17 15:05:00,37.47,37.51,37.46,37.5,86300.0,17.9375,17.9567,17.9327,17.9519,86300.0
2013-12-17 15:10:00,37.51,37.54,37.5,37.52,116100.0,17.9567,17.971,17.9519,17.9615,116100.0
2013-12-17 15:15:00,37.52,37.52,37.47,37.49,124500.0,17.9615,17.9615,17.9375,17.9471,124500.0
2013-12-17 15:20:00,37.5,37.55,37.49,37.55,133900.0,17.9519,17.9758,17.9471,17.9758,133900.0
2013-12-17 15:25:00,37.55,37.57,37.53,37.56,103700.0,17.9758,17.9854,17.9662,17.9806,103700.0
2013-12-17 15:30:00,37.55,37.56,37.51,37.52,129700.0,17.9758,17.9806,17.9567,17.9615,129700.0
2013-12-17 15:35:00,37.52,37.52,37.49,37.51,134400.0,17.9615,17.9615,17.9471,17.9567,134400.0
2013-12-17 15:40:00,37.51,37.52,37.48,37.5,168800.0,17.9567,17.9615,17.9423,17.9519,168800.0
2013-12-17 15:45:00,37.49,37.51,37.48,37.48,244500.0,17.9471,17.9567,17.9423,17.9423,244500.0
2013-12-17 15:50:00,37.49,37.49,37.45,37.45,188200.0,17.9471,17.9471,17.9279,17.9279,188200.0
2013-12-17 15:55:00,37.45,37.47,37.44,37.45,483700.0,17.9279,17.9375,17.9232,17.9279,483700.0
2013-12-18 09:30:00,37.56,37.59,37.45,37.45,230700.0,17.9806,17.995,17.9279,17.9279,230700.0
2013-12-18 09:35:00,37.45,37.61,37.43,37.55,223900.0,17.9279,18.0045,17.9184,17.9758,223900.0
2013-12-18 09:40:00,37.55,37.57,37.52,37.54,114900.0,17.9758,17.9854,17.9615,17.971,114900.0
2013-12-18 09:45:00,37.54,37.63,37.53,37.63,119600.0,17.971,18.0141,17.9662,18.0141,119600.0
2013-12-18 09:50:00,37.62,37.66,37.6,37.65,195100.0,18.0093,18.0285,17.9998,18.0237,195100.0
2013-12-18 09:55:00,37.65,37.67,37.61,37.61,121900.0,18.0237,18.0333,18.0045,18.0045,121900.0
2013-12-18 10:00:00,37.6,37.65,37.59,37.62,151100.0,17.9998,18.0237,17.995,18.0093,151100.0
2013-12-18 10:05:00,37.63,37.63,37.59,37.62,71600.0,18.0141,18.0141,17.995,18.0093,71600.0
2013-12-18 10:10:00,37.63,37.64,37.61,37.62,104600.0,18.0141,18.0189,18.0045,18.0093,104600.0
2013-12-18 10:15:00,37.62,37.63,37.59,37.59,62700.0,18.0093,18.0141,17.995,17.995,62700.0
2013-12-18 10:20:00,37.58,37.59,37.55,37.56,50600.0,17.9902,17.995,17.9758,17.9806,50600.0
2013-12-18 10:25:00,37.56,37.58,37.53,37.54,78400.0,17.9806,17.9902,17.9662,17.971,78400.0
2013-12-18 10:30:00,37.53,37.54,37.51,37.51,56000.0,17.9662,17.971,17.9567,17.9567,56000.0
2013-12-18 10:35:00,37.5,37.51,37.5,37.5,60800.0,17.9519,17.9567,17.9519,17.9519,60800.0
2013-12-18 10:40:00,37.5,37.58,37.5,37.57,106700.0,17.9519,17.9902,17.9519,17.9854,106700.0
2013-12-18 10:45:00,37.56,37.57,37.51,37.52,51100.0,17.9806,17.9854,17.9567,17.9615,51100.0
2013-12-18 10:50:00,37.52,37.53,37.49,37.52,94800.0,17.9615,17.9662,17.9471,17.9615,94800.0
2013-12-18 10:55:00,37.52,37.54,37.51,37.51,70200.0,17.9615,17.971,17.9567,17.9567,70200.0
2013-12-18 11:00:00,37.51,37.56,37.51,37.55,64000.0,17.9567,17.9806,17.9567,17.9758,64000.0
2013-12-18 11:05:00,37.55,37.59,37.55,37.59,64800.0,17.9758,17.995,17.9758,17.995,64800.0
2013-12-18 11:10:00,37.6,37.61,37.58,37.61,71200.0,17.9998,18.0045,17.9902,18.0045,71200.0
2013-12-18 11:15:00,37.61,37.63,37.59,37.63,123000.0,18.0045,18.0141,17.995,18.0141,123000.0
2013-12-18 11:20:00,37.63,37.64,37.62,37.63,60600.0,18.0141,18.0189,18.0093,18.0141,60600.0
2013-12-18 11:25:00,37.63,37.63,37.62,37.63,66300.0,18.0141,18.0141,18.0093,18.0141,66300.0
2013-12-18 11:30:00,37.63,37.64,37.62,37.64,81000.0,18.0141,18.0189,18.0093,18.0189,81000.0
2013-12-18 11:35:00,37.64,37.66,37.63,37.65,76000.0,18.0189,18.0285,18.0141,18.0237,76000.0
2013-12-18 11:40:00,37.65,37.66,37.62,37.65,168900.0,18.0237,18.0285,18.0093,18.0237,168900.0
2013-12-18 11:45:00,37.64,37.65,37.59,37.6,65300.0,18.0189,18.0237,17.995,17.9998,65300.0
2013-12-18 11:50:00,37.61,37.61,37.56,37.58,54100.0,18.0045,18.0045,17.9806,17.9902,54100.0
2013-12-18 11:55:00,37.58,37.61,37.58,37.61,68700.0,17.9902,18.0045,17.9902,18.0045,68700.0
2013-12-18 12:00:00,37.61,37.62,37.59,37.62,53300.0,18.0045,18.0093,17.995,18.0093,53300.0
2013-12-18 12:05:00,37.63,37.63,37.56,37.56,61600.0,18.0141,18.0141,17.9806,17.9806,61600.0
2013-12-18 12:10:00,37.56,37.6,37.56,37.57,44600.0,17.9806,17.9998,17.9806,17.9854,44600.0
2013-12-18 12:15:00,37.57,37.6,37.57,37.58,48300.0,17.9854,17.9998,17.9854,17.9902,48300.0
2013-12-18 12:20:00,37.58,37.58,37.57,37.58,18500.0,17.9902,17.9902,17.9854,17.9902,18500.0
2013-12-18 12:25:00,37.58,37.58,37.55,37.57,56500.0,17.9902,17.9902,17.9758,17.9854,56500.0
2013-12-18 12:30:00,37.58,37.58,37.55,37.55,29600.0,17.9902,17.9902,17.9758,17.9758,29600.0
2013-12-18 12:35:00,37.56,37.56,37.54,37.54,31100.0,17.9806,17.9806,17.971,17.971,31100.0
2013-12-18 12:40:00,37.55,37.56,37.54,37.55,42200.0,17.9758,17.9806,17.971,17.9758,42200.0
2013-12-18 12:45:00,37.55,37.58,37.55,37.56,43100.0,17.9758,17.9902,17.9758,17.9806,43100.0
2013-12-18 12:50:00,37.57,37.59,37.56,37.58,56800.0,17.9854,17.995,17.9806,17.9902,56800.0
2013-12-18 12:55:00,37.58,37.58,37.52,37.52,113500.0,17.9902,17.9902,17.9615,17.9615,113500.0
2013-12-18 13:00:00,37.53,37.54,37.51,37.54,143000.0,17.9662,17.971,17.9567,17.971,143000.0
2013-12-18 13:05:00,37.54,37.54,37.52,37.52,37600.0,17.971,17.971,17.9615,17.9615,37600.0
2013-12-18 13:10:00,37.52,37.53,37.44,37.45,120800.0,17.9615,17.9662,17.9232,17.9279,120800.0
2013-12-18 13:15:00,37.45,37.5,37.44,37.48,78800.0,17.9279,17.9519,17.9232,17.9423,78800.0
2013-12-18 13:20:00,37.49,37.5,37.48,37.5,41900.0,17.9471,17.9519,17.9423,17.9519,41900.0
2013-12-18 13:25:00,37.5,37.52,37.49,37.51,26500.0,17.9519,17.9615,17.9471,17.9567,26500.0
2013-12-18 13:30:00,37.52,37.55,37.52,37.54,57900.0,17.9615,17.9758,17.9615,17.971,57900.0
2013-12-18 13:35:00,37.53,37.55,37.52,37.54,111000.0,17.9662,17.9758,17.9615,17.971,111000.0
2013-12-18 13:40:00,37.54,37.54,37.52,37.52,51200.0,17.971,17.971,17.9615,17.9615,51200.0
2013-12-18 13:45:00,37.52,37.53,37.51,37.52,92600.0,17.9615,17.9662,17.9567,17.9615,92600.0
2013-12-18 13:50:00,37.51,37.55,37.49,37.55,84800.0,17.9567,17.9758,17.9471,17.9758,84800.0
2013-12-18 13:55:00,37.55,37.72,37.52,37.59,229200.0,17.9758,18.0572,17.9615,17.995,229200.0
2013-12-18 14:00:00,37.6,37.72,37.19,37.64,751200.0,17.9998,18.0572,17.8035,18.0189,751200.0
2013-12-18 14:05:00,37.63,37.88,37.62,37.82,339400.0,18.0141,18.1338,18.0093,18.1051,339400.0
2013-12-18 14:10:00,37.82,37.89,37.82,37.84,242200.0,18.1051,18.1386,18.1051,18.1146,242200.0
2013-12-18 14:15:00,37.83,37.87,37.8,37.86,308700.0,18.1099,18.129,18.0955,18.1242,308700.0
2013-12-18 14:20:00,37.86,37.9,37.83,37.89,219800.0,18.1242,18.1434,18.1099,18.1386,219800.0
2013-12-18 14:25:00,37.89,37.91,37.85,37.9,176100.0,18.1386,18.1482,18.1194,18.1434,176100.0
2013-12-18 14:30:00,37.89,37.94,37.87,37.93,241800.0,18.1386,18.1625,18.129,18.1577,241800.0
2013-12-18 14:35:00,37.93,38.06,37.92,38.04,311400.0,18.1577,18.22,18.1529,18.2104,311400.0
2013-12-18 14:40:00,38.04,38.07,37.96,38.02,173900.0,18.2104,18.2248,18.1721,18.2008,173900.0
2013-12-18 14:45:00,38.02,38.05,37.94,37.94,136400.0,18.2008,18.2152,18.1625,18.1625,136400.0
2013-12-18 14:50:00,37.94,38.03,37.93,38.0,157200.0,18.1625,18.2056,18.1577,18.1912,157200.0
2013-12-18 14:55:00,38.0,38.05,38.0,38.01,210900.0,18.1912,18.2152,18.1912,18.196,210900.0
2013-12-18 15:00:00,38.02,38.03,37.93,37.96,326900.0,18.2008,18.2056,18.1577,18.1721,326900.0
2013-12-18 15:05:00,37.97,38.0,37.95,37.98,148300.0,18.1769,18.1912,18.1673,18.1817,148300.0
2013-12-18 15:10:00,37.99,38.07,37.98,38.04,246000.0,18.1865,18.2248,18.1817,18.2104,246000.0
2013-12-18 15:15:00,38.04,38.08,38.03,38.05,119900.0,18.2104,18.2295,18.2056,18.2152,119900.0
2013-12-18 15:20:00,38.05,38.06,37.97,37.98,273000.0,18.2152,18.22,18.1769,18.1817,273000.0
2013-12-18 15:25:00,37.98,38.0,37.94,37.99,271800.0,18.1817,18.1912,18.1625,18.1865,271800.0
2013-12-18 15:30:00,38.0,38.0,37.95,37.95,132800.0,18.1912,18.1912,18.1673,18.1673,132800.0
2013-12-18 15:35:00,37.95,38.08,37.95,38.08,334400.0,18.1673,18.2295,18.1673,18.2295,334400.0
2013-12-18 15:40:00,38.08,38.13,38.07,38.12,237600.0,18.2295,18.2535,18.2248,18.2487,237600.0
2013-12-18 15:45:00,38.13,38.14,38.01,38.01,328000.0,18.2535,18.2583,18.196,18.196,328000.0
2013-12-18 15:50:00,38.02,38.07,38.01,38.05,391100.0,18.2008,18.2248,18.196,18.2152,391100.0
2013-12-18 15:55:00,38.06,38.17,38.05,38.16,750200.0,18.22,18.2726,18.2152,18.2678,750200.0
2013-12-19 09:30:00,38.05,38.09,38.0,38.02,257700.0,18.2152,18.2343,18.1912,18.2008,257700.0
2013-12-19 09:35:00,38.01,38.1,37.98,38.07,205900.0,18.196,18.2391,18.1817,18.2248,205900.0
2013-12-19 09:40:00,38.07,38.11,38.05,38.09,169900.0,18.2248,18.2439,18.2152,18.2343,169900.0
2013-12-19 09:45:00,38.09,38.09,38.02,38.03,160900.0,18.2343,18.2343,18.2008,18.2056,160900.0
2013-12-19 09:50:00,38.03,38.06,38.02,38.04,112200.0,18.2056,18.22,18.2008,18.2104,112200.0
2013-12-19 09:55:00,38.04,38.07,38.03,38.06,89800.0,18.2104,18.2248,18.2056,18.22,89800.0
2013-12-19 10:00:00,38.06,38.06,37.97,37.98,170600.0,18.22,18.22,18.1769,18.1817,170600.0
2013-12-19 10:05:00,37.98,37.99,37.94,37.96,106600.0,18.1817,18.1865,18.1625,18.1721,106600.0
2013-12-19 10:10:00,37.95,37.97,37.94,37.94,117400.0,18.1673,18.1769,18.1625,18.1625,117400.0
2013-12-19 10:15:00,37.95,37.95,37.9,37.92,135100.0,18.1673,18.1673,18.1434,18.1529,135100.0
2013-12-19 10:20:00,37.91,37.96,37.91,37.95,122500.0,18.1482,18.1721,18.1482,18.1673,122500.0
2013-12-19 10:25:00,37.96,37.96,37.94,37.95,82800.0,18.1721,18.1721,18.1625,18.1673,82800.0
2013-12-19 10:30:00,37.96,37.98,37.94,37.96,118700.0,18.1721,18.1817,18.1625,18.1721,118700.0
2013-12-19 10:35:00,37.97,37.99,37.96,37.97,88700.0,18.1769,18.1865,18.1721,18.1769,88700.0
2013-12-19 10:40:00,37.97,38.0,37.95,38.0,83700.0,18.1769,18.1912,18.1673,18.1912,83700.0
2013-12-19 10:45:00,38.0,38.06,38.0,38.06,113700.0,18.1912,18.22,18.1912,18.22,113700.0
2013-12-19 10:50:00,38.06,38.12,38.05,38.12,82000.0,18.22,18.2487,18.2152,18.2487,82000.0
2013-12-19 10:55:00,38.12,38.12,38.08,38.08,126900.0,18.2487,18.2487,18.2295,18.2295,126900.0
2013-12-19 11:00:00,38.08,38.09,38.06,38.06,73500.0,18.2295,18.2343,18.22,18.22,73500.0
2013-12-19 11:05:00,38.06,38.07,38.02,38.02,108200.0,18.22,18.2248,18.2008,18.2008,108200.0
2013-12-19 11:10:00,38.02,38.1,38.02,38.06,109900.0,18.2008,18.2391,18.2008,18.22,109900.0
2013-12-19 11:15:00,38.07,38.07,38.01,38.02,81100.0,18.2248,18.2248,18.196,18.2008,81100.0
2013-12-19 11:20:00,38.02,38.04,38.0,38.04,80900.0,18.2008,18.2104,18.1912,18.2104,80900.0
2013-12-19 11:25:00,38.03,38.11,38.03,38.09,105800.0,18.2056,18.2439,18.2056,18.2343,105800.0
2013-12-19 11:30:00,38.09,38.13,38.09,38.11,82100.0,18.2343,18.2535,18.2343,18.2439,82100.0
2013-12-19 11:35:00,38.11,38.13,38.1,38.11,83000.0,18.2439,18.2535,18.2391,18.2439,83000.0
2013-12-19 11:40:00,38.11,38.11,38.09,38.09,49000.0,18.2439,18.2439,18.2343,18.2343,49000.0
2013-12-19 11:45:00,38.09,38.1,38.07,38.07,65700.0,18.2343,18.2391,18.2248,18.2248,65700.0
2013-12-19 11:50:00,38.07,38.08,38.05,38.06,102400.0,18.2248,18.2295,18.2152,18.22,102400.0
2013-12-19 11:55:00,38.06,38.09,38.05,38.05,61300.0,18.22,18.2343,18.2152,18.2152,61300.0
2013-12-19 12:00:00,38.06,38.09,38.04,38.08,199100.0,18.22,18.2343,18.2104,18.2295,199100.0
2013-12-19 12:05:00,38.07,38.1,38.07,38.08,54900.0,18.2248,18.2391,18.2248,18.2295,54900.0
2013-12-19 12:10:00,38.08,38.09,38.05,38.05,91900.0,18.2295,18.2343,18.2152,18.2152,91900.0
2013-12-19 12:15:00,38.06,38.1,38.06,38.09,67300.0,18.22,18.2391,18.22,18.2343,67300.0
2013-12-19 12:20:00,38.09,38.14,38.09,38.14,60300.0,18.2343,18.2583,18.2343,18.2583,60300.0
2013-12-19 12:25:00,38.15,38.15,38.1,38.11,119000.0,18.2631,18.2631,18.2391,18.2439,119000.0
2013-12-19 12:30:00,38.11,38.15,38.11,38.15,49400.0,18.2439,18.2631,18.2439,18.2631,49400.0
2013-12-19 12:35:00,38.15,38.17,38.14,38.16,73700.0,18.2631,18.2726,18.2583,18.2678,73700.0
2013-12-19 12:40:00,38.15,38.2,38.15,38.19,82200.0,18.2631,18.287,18.2631,18.2822,82200.0
2013-12-19 12:45:00,38.2,38.21,38.19,38.21,94900.0,18.287,18.2918,18.2822,18.2918,94900.0
2013-12-19 12:50:00,38.2,38.21,38.15,38.15,117600.0,18.287,18.2918,18.2631,18.2631,117600.0
2013-12-19 12:55:00,38.16,38.17,38.14,38.15,61400.0,18.2678,18.2726,18.2583,18.2631,61400.0
2013-12-19 13:00:00,38.15,38.15,38.09,38.09,56400.0,18.2631,18.2631,18.2343,18.2343,56400.0
2013-12-19 13:05:00,38.08,38.18,38.08,38.18,78800.0,18.2295,18.2774,18.2295,18.2774,78800.0
2013-12-19 13:10:00,38.17,38.19,38.17,38.18,68800.0,18.2726,18.2822,18.2726,18.2774,68800.0
2013-12-19 13:15:00,38.18,38.22,38.18,38.2,76400.0,18.2774,18.2966,18.2774,18.287,76400.0
2013-12-19 13:20:00,38.2,38.22,38.19,38.22,39300.0,18.287,18.2966,18.2822,18.2966,39300.0
2013-12-19 13:25:00,38.22,38.22,38.18,38.2,57800.0,18.2966,18.2966,18.2774,18.287,57800.0
2013-12-19 13:30:00,38.19,38.21,38.17,38.18,64200.0,18.2822,18.2918,18.2726,18.2774,64200.0
2013-12-19 13:35:00,38.17,38.19,38.16,38.17,41500.0,18.2726,18.2822,18.2678,18.2726,41500.0
2013-12-19 13:40:00,38.18,38.2,38.17,38.19,57000.0,18.2774,18.287,18.2726,18.2822,57000.0
2013-12-19 13:45:00,38.2,38.21,38.18,38.2,64600.0,18.287,18.2918,18.2774,18.287,64600.0
2013-12-19 13:50:00,38.2,38.21,38.19,38.2,39900.0,18.287,18.2918,18.2822,18.287,39900.0
2013-12-19 13:55:00,38.21,38.22,38.2,38.22,54900.0,18.2918,18.2966,18.287,18.2966,54900.0
2013-12-19 14:00:00,38.22,38.22,38.18,38.19,76400.0,18.2966,18.2966,18.2774,18.2822,76400.0
2013-12-19 14:05:00,38.18,38.23,38.18,38.23,36000.0,18.2774,18.3013,18.2774,18.3013,36000.0
2013-12-19 14:10:00,38.22,38.23,38.19,38.2,40900.0,18.2966,18.3013,18.2822,18.287,40900.0
2013-12-19 14:15:00,38.2,38.2,38.17,38.17,31200.0,18.287,18.287,18.2726,18.2726,31200.0
2013-12-19 14:20:00,38.18,38.18,38.1,38.11,91000.0,18.2774,18.2774,18.2391,18.2439,91000.0
2013-12-19 14:25:00,38.11,38.13,38.1,38.11,60800.0,18.2439,18.2535,18.2391,18.2439,60800.0
2013-12-19 14:30:00,38.1,38.13,38.09,38.13,49000.0,18.2391,18.2535,18.2343,18.2535,49000.0
2013-12-19 14:35:00,38.13,38.17,38.12,38.17,82000.0,18.2535,18.2726,18.2487,18.2726,82000.0
2013-12-19 14:40:00,38.17,38.2,38.16,38.18,112500.0,18.2726,18.287,18.2678,18.2774,112500.0
2013-12-19 14:45:00,38.19,38.2,38.19,38.19,45300.0,18.2822,18.287,18.2822,18.2822,45300.0
2013-12-19 14:50:00,38.19,38.2,38.18,38.2,69300.0,18.2822,18.287,18.2774,18.287,69300.0
2013-12-19 14:55:00,38.2,38.21,38.18,38.2,85600.0,18.287,18.2918,18.2774,18.287,85600.0
2013-12-19 15:00:00,38.19,38.2,38.18,38.18,110600.0,18.2822,18.287,18.2774,18.2774,110600.0
2013-12-19 15:05:00,38.18,38.19,38.16,38.17,115300.0,18.2774,18.2822,18.2678,18.2726,115300.0
2013-12-19 15:10:00,38.16,38.18,38.16,38.17,51500.0,18.2678,18.2774,18.2678,18.2726,51500.0
2013-12-19 15:15:00,38.17,38.21,38.17,38.2,109400.0,18.2726,18.2918,18.2726,18.287,109400.0
2013-12-19 15:20:00,38.2,38.21,38.19,38.19,81900.0,18.287,18.2918,18.2822,18.2822,81900.0
2013-12-19 15:25:00,38.19,38.2,38.19,38.2,51700.0,18.2822,18.287,18.2822,18.287,51700.0
2013-12-19 15:30:00,38.19,38.21,38.17,38.21,154700.0,18.2822,18.2918,18.2726,18.2918,154700.0
2013-12-19 15:35:00,38.2,38.24,38.2,38.23,151800.0,18.287,18.3061,18.287,18.3013,151800.0
2013-12-19 15:40:00,38.23,38.25,38.2,38.2,194000.0,18.3013,18.3109,18.287,18.287,194000.0
2013-12-19 15:45:00,38.21,38.23,38.19,38.19,271200.0,18.2918,18.3013,18.2822,18.2822,271200.0
2013-12-19 15:50:00,38.19,38.23,38.19,38.21,281300.0,18.2822,18.3013,18.2822,18.2918,281300.0
2013-12-19 15:55:00,38.2,38.25,38.19,38.23,542400.0,18.287,18.3109,18.2822,18.3013,542400.0
2013-12-20 09:30:00,38.33,38.5,38.16,38.23,1966900.0,18.3492,18.4306,18.2678,18.3013,1966900.0
2013-12-20 09:35:00,38.23,38.28,38.21,38.22,147800.0,18.3013,18.3253,18.2918,18.2966,147800.0
2013-12-20 09:40:00,38.23,38.28,38.22,38.24,121900.0,18.3013,18.3253,18.2966,18.3061,121900.0
2013-12-20 09:45:00,38.24,38.29,38.24,38.28,219300.0,18.3061,18.3301,18.3061,18.3253,219300.0
2013-12-20 09:50:00,38.27,38.34,38.27,38.34,319200.0,18.3205,18.354,18.3205,18.354,319200.0
2013-12-20 09:55:00,38.34,38.4,38.33,38.37,252600.0,18.354,18.3827,18.3492,18.3684,252600.0
2013-12-20 10:00:00,38.38,38.39,38.26,38.26,170900.0,18.3732,18.3779,18.3157,18.3157,170900.0
2013-12-20 10:05:00,38.27,38.35,38.27,38.31,319100.0,18.3205,18.3588,18.3205,18.3396,319100.0
2013-12-20 10:10:00,38.31,38.37,38.28,38.34,166600.0,18.3396,18.3684,18.3253,18.354,166600.0
2013-12-20 10:15:00,38.33,38.34,38.26,38.26,82700.0,18.3492,18.354,18.3157,18.3157,82700.0
2013-12-20 10:20:00,38.27,38.29,38.26,38.27,76500.0,18.3205,18.3301,18.3157,18.3205,76500.0
2013-12-20 10:25:00,38.27,38.32,38.27,38.31,141200.0,18.3205,18.3444,18.3205,18.3396,141200.0
2013-12-20 10:30:00,38.3,38.38,38.29,38.34,89100.0,18.3349,18.3732,18.3301,18.354,89100.0
2013-12-20 10:35:00,38.34,38.4,38.32,38.32,134600.0,18.354,18.3827,18.3444,18.3444,134600.0
2013-12-20 10:40:00,38.33,38.38,38.31,38.37,106600.0,18.3492,18.3732,18.3396,18.3684,106600.0
2013-12-20 10:45:00,38.37,38.38,38.35,38.36,115300.0,18.3684,18.3732,18.3588,18.3636,115300.0
2013-12-20 10:50:00,38.37,38.39,38.37,38.39,56800.0,18.3684,18.3779,18.3684,18.3779,56800.0
2013-12-20 10:55:00,38.39,38.4,38.33,38.36,237000.0,18.3779,18.3827,18.3492,18.3636,237000.0
2013-12-20 11:00:00,38.35,38.39,38.33,38.38,72100.0,18.3588,18.3779,18.3492,18.3732,72100.0
2013-12-20 11:05:00,38.38,38.41,38.33,38.37,200300.0,18.3732,18.3875,18.3492,18.3684,200300.0
2013-12-20 11:10:00,38.37,38.39,38.35,38.38,90100.0,18.3684,18.3779,18.3588,18.3732,90100.0
2013-12-20 11:15:00,38.38,38.41,38.36,38.4,116600.0,18.3732,18.3875,18.3636,18.3827,116600.0
2013-12-20 11:20:00,38.39,38.41,38.38,38.41,78000.0,18.3779,18.3875,18.3732,18.3875,78000.0
2013-12-20 11:25:00,38.41,38.47,38.4,38.41,291300.0,18.3875,18.4162,18.3827,18.3875,291300.0
2013-12-20 11:30:00,38.41,38.45,38.41,38.41,84300.0,18.3875,18.4067,18.3875,18.3875,84300.0
2013-12-20 11:35:00,38.41,38.43,38.4,38.41,59100.0,18.3875,18.3971,18.3827,18.3875,59100.0
2013-12-20 11:40:00,38.41,38.42,38.39,38.4,54900.0,18.3875,18.3923,18.3779,18.3827,54900.0
2013-12-20 11:45:00,38.38,38.42,38.38,38.42,97100.0,18.3732,18.3923,18.3732,18.3923,97100.0
2013-12-20 11:50:00,38.42,38.49,38.42,38.49,96100.0,18.3923,18.4258,18.3923,18.4258,96100.0
2013-12-20 11:55:00,38.49,38.49,38.43,38.47,250500.0,18.4258,18.4258,18.3971,18.4162,250500.0
2013-12-20 12:00:00,38.47,38.47,38.43,38.45,77000.0,18.4162,18.4162,18.3971,18.4067,77000.0
2013-12-20 12:05:00,38.44,38.46,38.44,38.44,63400.0,18.4019,18.4115,18.4019,18.4019,63400.0
2013-12-20 12:10:00,38.44,38.46,38.43,38.45,149200.0,18.4019,18.4115,18.3971,18.4067,149200.0
2013-12-20 12:15:00,38.46,38.46,38.44,38.45,46100.0,18.4115,18.4115,18.4019,18.4067,46100.0
2013-12-20 12:20:00,38.45,38.47,38.42,38.45,172900.0,18.4067,18.4162,18.3923,18.4067,172900.0
2013-12-20 12:25:00,38.45,38.48,38.44,38.46,91300.0,18.4067,18.421,18.4019,18.4115,91300.0
2013-12-20 12:30:00,38.45,38.47,38.45,38.45,47800.0,18.4067,18.4162,18.4067,18.4067,47800.0
2013-12-20 12:35:00,38.45,38.48,38.45,38.47,58500.0,18.4067,18.421,18.4067,18.4162,58500.0
2013-12-20 12:40:00,38.48,38.48,38.45,38.45,55400.0,18.421,18.421,18.4067,18.4067,55400.0
2013-12-20 12:45:00,38.45,38.45,38.41,38.43,85100.0,18.4067,18.4067,18.3875,18.3971,85100.0
2013-12-20 12:50:00,38.44,38.44,38.41,38.41,55100.0,18.4019,18.4019,18.3875,18.3875,55100.0
2013-12-20 12:55:00,38.41,38.42,38.4,38.42,68200.0,18.3875,18.3923,18.3827,18.3923,68200.0
2013-12-20 13:00:00,38.42,38.44,38.41,38.44,41000.0,18.3923,18.4019,18.3875,18.4019,41000.0
2013-12-20 13:05:00,38.44,38.47,38.43,38.47,50900.0,18.4019,18.4162,18.3971,18.4162,50900.0
2013-12-20 13:10:00,38.47,38.48,38.46,38.46,97900.0,18.4162,18.421,18.4115,18.4115,97900.0
2013-12-20 13:15:00,38.46,38.46,38.45,38.45,21600.0,18.4115,18.4115,18.4067,18.4067,21600.0
2013-12-20 13:20:00,38.45,38.46,38.43,38.44,54800.0,18.4067,18.4115,18.3971,18.4019,54800.0
2013-12-20 13:25:00,38.44,38.45,38.4,38.42,89600.0,18.4019,18.4067,18.3827,18.3923,89600.0
2013-12-20 13:30:00,38.41,38.42,38.4,38.42,54800.0,18.3875,18.3923,18.3827,18.3923,54800.0
2013-12-20 13:35:00,38.41,38.42,38.39,38.41,120800.0,18.3875,18.3923,18.3779,18.3875,120800.0
2013-12-20 13:40:00,38.41,38.44,38.41,38.43,46900.0,18.3875,18.4019,18.3875,18.3971,46900.0
2013-12-20 13:45:00,38.42,38.45,38.41,38.44,72700.0,18.3923,18.4067,18.3875,18.4019,72700.0
2013-12-20 13:50:00,38.44,38.45,38.43,38.44,41200.0,18.4019,18.4067,18.3971,18.4019,41200.0
2013-12-20 13:55:00,38.45,38.47,38.44,38.46,48600.0,18.4067,18.4162,18.4019,18.4115,48600.0
2013-12-20 14:00:00,38.46,38.48,38.45,38.46,81700.0,18.4115,18.421,18.4067,18.4115,81700.0
2013-12-20 14:05:00,38.45,38.5,38.45,38.5,84500.0,18.4067,18.4306,18.4067,18.4306,84500.0
2013-12-20 14:10:00,38.49,38.5,38.48,38.49,97100.0,18.4258,18.4306,18.421,18.4258,97100.0
2013-12-20 14:15:00,38.48,38.5,38.47,38.48,70600.0,18.421,18.4306,18.4162,18.421,70600.0
2013-12-20 14:20:00,38.48,38.48,38.45,38.47,56300.0,18.421,18.421,18.4067,18.4162,56300.0
2013-12-20 14:25:00,38.47,38.47,38.44,38.46,56800.0,18.4162,18.4162,18.4019,18.4115,56800.0
2013-12-20 14:30:00,38.46,38.48,38.45,38.48,45100.0,18.4115,18.421,18.4067,18.421,45100.0
2013-12-20 14:35:00,38.48,38.52,38.48,38.52,327700.0,18.421,18.4402,18.421,18.4402,327700.0
2013-12-20 14:40:00,38.51,38.55,38.51,38.55,192200.0,18.4354,18.4545,18.4354,18.4545,192200.0
2013-12-20 14:45:00,38.54,38.55,38.53,38.54,75900.0,18.4497,18.4545,18.445,18.4497,75900.0
2013-12-20 14:50:00,38.54,38.55,38.54,38.54,128100.0,18.4497,18.4545,18.4497,18.4497,128100.0
2013-12-20 14:55:00,38.55,38.57,38.54,38.57,132900.0,18.4545,18.4641,18.4497,18.4641,132900.0
2013-12-20 15:00:00,38.57,38.57,38.53,38.53,115800.0,18.4641,18.4641,18.445,18.445,115800.0
2013-12-20 15:05:00,38.54,38.54,38.52,38.53,152600.0,18.4497,18.4497,18.4402,18.445,152600.0
2013-12-20 15:10:00,38.53,38.53,38.51,38.51,94200.0,18.445,18.445,18.4354,18.4354,94200.0
2013-12-20 15:15:00,38.51,38.54,38.51,38.53,132600.0,18.4354,18.4497,18.4354,18.445,132600.0
2013-12-20 15:20:00,38.54,38.54,38.52,38.52,165000.0,18.4497,18.4497,18.4402,18.4402,165000.0
2013-12-20 15:25:00,38.52,38.54,38.5,38.51,234600.0,18.4402,18.4497,18.4306,18.4354,234600.0
2013-12-20 15:30:00,38.51,38.53,38.51,38.52,204400.0,18.4354,18.445,18.4354,18.4402,204400.0
2013-12-20 15:35:00,38.52,38.54,38.52,38.53,186200.0,18.4402,18.4497,18.4402,18.445,186200.0
2013-12-20 15:40:00,38.54,38.56,38.53,38.55,246300.0,18.4497,18.4593,18.445,18.4545,246300.0
2013-12-20 15:45:00,38.55,38.55,38.5,38.54,312700.0,18.4545,18.4545,18.4306,18.4497,312700.0
2013-12-20 15:50:00,38.53,38.55,38.52,38.54,322500.0,18.445,18.4545,18.4402,18.4497,322500.0
2013-12-20 15:55:00,38.53,38.58,38.53,38.57,941600.0,18.445,18.4689,18.445,18.4641,941600.0
2013-12-23 09:30:00,38.27,38.3,38.06,38.08,474500.0,18.5511,18.5656,18.4493,18.459,474500.0
2013-12-23 09:35:00,38.08,38.08,37.91,37.92,159600.0,18.459,18.459,18.3766,18.3814,159600.0
2013-12-23 09:40:00,37.92,37.96,37.9,37.91,183200.0,18.3814,18.4008,18.3717,18.3766,183200.0
2013-12-23 09:45:00,37.9,37.97,37.9,37.93,226400.0,18.3717,18.4056,18.3717,18.3863,226400.0
2013-12-23 09:50:00,37.93,37.97,37.92,37.95,247300.0,18.3863,18.4056,18.3814,18.3959,247300.0
2013-12-23 09:55:00,37.96,37.98,37.94,37.96,145500.0,18.4008,18.4105,18.3911,18.4008,145500.0
2013-12-23 10:00:00,37.95,38.0,37.94,38.0,310400.0,18.3959,18.4202,18.3911,18.4202,310400.0
2013-12-23 10:05:00,37.99,38.02,37.96,38.0,147500.0,18.4153,18.4299,18.4008,18.4202,147500.0
2013-12-23 10:10:00,38.0,38.02,37.96,37.99,188100.0,18.4202,18.4299,18.4008,18.4153,188100.0
2013-12-23 10:15:00,37.98,38.04,37.98,38.03,94800.0,18.4105,18.4396,18.4105,18.4347,94800.0
2013-12-23 10:20:00,38.04,38.05,38.02,38.04,70100.0,18.4396,18.4444,18.4299,18.4396,70100.0
2013-12-23 10:25:00,38.03,38.04,37.96,37.96,124900.0,18.4347,18.4396,18.4008,18.4008,124900.0
2013-12-23 10:30:00,37.96,37.98,37.91,37.91,113600.0,18.4008,18.4105,18.3766,18.3766,113600.0
2013-12-23 10:35:00,37.92,37.94,37.91,37.91,189100.0,18.3814,18.3911,18.3766,18.3766,189100.0
2013-12-23 10:40:00,37.92,37.95,37.91,37.94,144600.0,18.3814,18.3959,18.3766,18.3911,144600.0
2013-12-23 10:45:00,37.94,37.96,37.93,37.93,110800.0,18.3911,18.4008,18.3863,18.3863,110800.0
2013-12-23 10:50:00,37.93,38.0,37.92,37.98,286100.0,18.3863,18.4202,18.3814,18.4105,286100.0
2013-12-23 10:55:00,37.99,38.0,37.94,37.95,177400.0,18.4153,18.4202,18.3911,18.3959,177400.0
2013-12-23 11:00:00,37.95,37.98,37.93,37.98,204800.0,18.3959,18.4105,18.3863,18.4105,204800.0
2013-12-23 11:05:00,37.97,37.98,37.95,37.96,170500.0,18.4056,18.4105,18.3959,18.4008,170500.0
2013-12-23 11:10:00,37.96,37.96,37.92,37.93,159600.0,18.4008,18.4008,18.3814,18.3863,159600.0
2013-12-23 11:15:00,37.93,37.93,37.87,37.89,406200.0,18.3863,18.3863,18.3572,18.3669,406200.0
2013-12-23 11:20:00,37.89,37.91,37.88,37.91,71000.0,18.3669,18.3766,18.362,18.3766,71000.0
2013-12-23 11:25:00,37.9,37.91,37.87,37.9,100300.0,18.3717,18.3766,18.3572,18.3717,100300.0
2013-12-23 11:30:00,37.9,37.95,37.89,37.94,119700.0,18.3717,18.3959,18.3669,18.3911,119700.0
2013-12-23 11:35:00,37.95,37.95,37.89,37.89,85400.0,18.3959,18.3959,18.3669,18.3669,85400.0
2013-12-23 11:40:00,37.89,37.9,37.85,37.86,110800.0,18.3669,18.3717,18.3475,18.3523,110800.0
2013-12-23 11:45:00,37.86,37.89,37.86,37.87,53500.0,18.3523,18.3669,18.3523,18.3572,53500.0
2013-12-23 11:50:00,37.88,37.89,37.86,37.88,112800.0,18.362,18.3669,18.3523,18.362,112800.0
2013-12-23 11:55:00,37.87,37.88,37.86,37.87,48300.0,18.3572,18.362,18.3523,18.3572,48300.0
2013-12-23 12:00:00,37.87,37.91,37.86,37.9,74300.0,18.3572,18.3766,18.3523,18.3717,74300.0
2013-12-23 12:05:00,37.89,37.93,37.89,37.9,73600.0,18.3669,18.3863,18.3669,18.3717,73600.0
2013-12-23 12:10:00,37.91,37.92,37.9,37.92,62900.0,18.3766,18.3814,18.3717,18.3814,62900.0
2013-12-23 12:15:00,37.92,37.95,37.91,37.94,80800.0,18.3814,18.3959,18.3766,18.3911,80800.0
2013-12-23 12:20:00,37.94,37.95,37.93,37.95,45000.0,18.3911,18.3959,18.3863,18.3959,45000.0
2013-12-23 12:25:00,37.94,37.95,37.93,37.94,103400.0,18.3911,18.3959,18.3863,18.3911,103400.0
2013-12-23 12:30:00,37.94,37.94,37.93,37.94,41400.0,18.3911,18.3911,18.3863,18.3911,41400.0
2013-12-23 12:35:00,37.94,37.97,37.93,37.96,46100.0,18.3911,18.4056,18.3863,18.4008,46100.0
2013-12-23 12:40:00,37.97,37.97,37.95,37.95,51700.0,18.4056,18.4056,18.3959,18.3959,51700.0
2013-12-23 12:45:00,37.95,37.97,37.95,37.97,50300.0,18.3959,18.4056,18.3959,18.4056,50300.0
2013-12-23 12:50:00,37.97,37.97,37.96,37.96,40600.0,18.4056,18.4056,18.4008,18.4008,40600.0
2013-12-23 12:55:00,37.96,37.99,37.96,37.98,57900.0,18.4008,18.4153,18.4008,18.4105,57900.0
2013-12-23 13:00:00,37.98,37.98,37.96,37.98,43500.0,18.4105,18.4105,18.4008,18.4105,43500.0
2013-12-23 13:05:00,37.98,37.98,37.95,37.97,80300.0,18.4105,18.4105,18.3959,18.4056,80300.0
2013-12-23 13:10:00,37.97,37.98,37.96,37.97,64100.0,18.4056,18.4105,18.4008,18.4056,64100.0
2013-12-23 13:15:00,37.96,37.97,37.95,37.95,56800.0,18.4008,18.4056,18.3959,18.3959,56800.0
2013-12-23 13:20:00,37.96,37.96,37.95,37.95,31900.0,18.4008,18.4008,18.3959,18.3959,31900.0
2013-12-23 13:25:00,37.95,37.96,37.95,37.96,32200.0,18.3959,18.4008,18.3959,18.4008,32200.0
2013-12-23 13:30:00,37.95,37.95,37.93,37.94,63600.0,18.3959,18.3959,18.3863,18.3911,63600.0
2013-12-23 13:35:00,37.93,37.95,37.92,37.93,61700.0,18.3863,18.3959,18.3814,18.3863,61700.0
2013-12-23 13:40:00,37.93,37.93,37.9,37.91,40400.0,18.3863,18.3863,18.3717,18.3766,40400.0
2013-12-23 13:45:00,37.9,37.91,37.88,37.89,104700.0,18.3717,18.3766,18.362,18.3669,104700.0
2013-12-23 13:50:00,37.89,37.9,37.88,37.9,71100.0,18.3669,18.3717,18.362,18.3717,71100.0
2013-12-23 13:55:00,37.9,37.93,37.88,37.92,64300.0,18.3717,18.3863,18.362,18.3814,64300.0
2013-12-23 14:00:00,37.93,37.94,37.92,37.92,90700.0,18.3863,18.3911,18.3814,18.3814,90700.0
2013-12-23 14:05:00,37.92,37.95,37.92,37.94,121900.0,18.3814,18.3959,18.3814,18.3911,121900.0
2013-12-23 14:10:00,37.94,37.96,37.94,37.95,66100.0,18.3911,18.4008,18.3911,18.3959,66100.0
2013-12-23 14:15:00,37.94,37.98,37.94,37.96,99600.0,18.3911,18.4105,18.3911,18.4008,99600.0
2013-12-23 14:20:00,37.95,37.96,37.94,37.96,73900.0,18.3959,18.4008,18.3911,18.4008,73900.0
2013-12-23 14:25:00,37.96,38.0,37.96,37.98,125300.0,18.4008,18.4202,18.4008,18.4105,125300.0
2013-12-23 14:30:00,37.99,37.99,37.96,37.96,50900.0,18.4153,18.4153,18.4008,18.4008,50900.0
2013-12-23 14:35:00,37.97,37.98,37.95,37.98,67900.0,18.4056,18.4105,18.3959,18.4105,67900.0
2013-12-23 14:40:00,37.98,37.98,37.96,37.96,32700.0,18.4105,18.4105,18.4008,18.4008,32700.0
2013-12-23 14:45:00,37.96,37.97,37.95,37.95,52100.0,18.4008,18.4056,18.3959,18.3959,52100.0
2013-12-23 14:50:00,37.95,37.98,37.95,37.97,43400.0,18.3959,18.4105,18.3959,18.4056,43400.0
2013-12-23 14:55:00,37.97,38.01,37.97,38.01,138900.0,18.4056,18.425,18.4056,18.425,138900.0
2013-12-23 15:00:00,38.01,38.02,38.0,38.02,36000.0,18.425,18.4299,18.4202,18.4299,36000.0
2013-12-23 15:05:00,38.01,38.02,37.98,37.98,60100.0,18.425,18.4299,18.4105,18.4105,60100.0
2013-12-23 15:10:00,37.98,38.0,37.97,37.99,87200.0,18.4105,18.4202,18.4056,18.4153,87200.0
2013-12-23 15:15:00,37.99,38.0,37.98,37.99,80600.0,18.4153,18.4202,18.4105,18.4153,80600.0
2013-12-23 15:20:00,37.98,38.0,37.97,37.99,118900.0,18.4105,18.4202,18.4056,18.4153,118900.0
2013-12-23 15:25:00,38.0,38.02,37.99,38.02,118700.0,18.4202,18.4299,18.4153,18.4299,118700.0
2013-12-23 15:30:00,38.02,38.02,38.01,38.01,55700.0,18.4299,18.4299,18.425,18.425,55700.0
2013-12-23 15:35:00,38.01,38.02,38.01,38.01,68500.0,18.425,18.4299,18.425,18.425,68500.0
2013-12-23 15:40:00,38.02,38.02,38.0,38.02,186000.0,18.4299,18.4299,18.4202,18.4299,186000.0
2013-12-23 15:45:00,38.02,38.12,38.02,38.1,717900.0,18.4299,18.4784,18.4299,18.4687,717900.0
2013-12-23 15:50:00,38.09,38.16,38.09,38.13,496800.0,18.4638,18.4977,18.4638,18.4832,496800.0
2013-12-23 15:55:00,38.14,38.17,38.07,38.15,1920600.0,18.488,18.5026,18.4541,18.4929,1920600.0
2013-12-24 09:30:00,38.21,38.28,38.1,38.24,180500.0,18.522,18.5559,18.4687,18.5365,180500.0
2013-12-24 09:35:00,38.25,38.29,38.22,38.29,114300.0,18.5414,18.5608,18.5268,18.5608,114300.0
2013-12-24 09:40:00,38.29,38.44,38.27,38.41,178900.0,18.5608,18.6335,18.5511,18.6189,178900.0
2013-12-24 09:45:00,38.4,38.41,38.26,38.27,367800.0,18.6141,18.6189,18.5462,18.5511,367800.0
2013-12-24 09:50:00,38.27,38.28,38.22,38.24,73600.0,18.5511,18.5559,18.5268,18.5365,73600.0
2013-12-24 09:55:00,38.25,38.27,38.17,38.19,66500.0,18.5414,18.5511,18.5026,18.5123,66500.0
2013-12-24 10:00:00,38.19,38.22,38.16,38.18,54900.0,18.5123,18.5268,18.4977,18.5074,54900.0
2013-12-24 10:05:00,38.19,38.21,38.18,38.2,92600.0,18.5123,18.522,18.5074,18.5171,92600.0
2013-12-24 10:10:00,38.19,38.2,38.15,38.15,50700.0,18.5123,18.5171,18.4929,18.4929,50700.0
2013-12-24 10:15:00,38.15,38.16,38.09,38.09,92700.0,18.4929,18.4977,18.4638,18.4638,92700.0
2013-12-24 10:20:00,38.09,38.16,38.08,38.16,54500.0,18.4638,18.4977,18.459,18.4977,54500.0
2013-12-24 10:25:00,38.15,38.24,38.15,38.22,250700.0,18.4929,18.5365,18.4929,18.5268,250700.0
2013-12-24 10:30:00,38.22,38.24,38.2,38.24,78300.0,18.5268,18.5365,18.5171,18.5365,78300.0
2013-12-24 10:35:00,38.24,38.24,38.2,38.2,31600.0,18.5365,18.5365,18.5171,18.5171,31600.0
2013-12-24 10:40:00,38.21,38.21,38.17,38.2,60600.0,18.522,18.522,18.5026,18.5171,60600.0
2013-12-24 10:45:00,38.21,38.23,38.2,38.2,55100.0,18.522,18.5317,18.5171,18.5171,55100.0
2013-12-24 10:50:00,38.2,38.21,38.17,38.21,52600.0,18.5171,18.522,18.5026,18.522,52600.0
2013-12-24 10:55:00,38.21,38.21,38.19,38.2,40300.0,18.522,18.522,18.5123,18.5171,40300.0
2013-12-24 11:00:00,38.2,38.2,38.16,38.2,66500.0,18.5171,18.5171,18.4977,18.5171,66500.0
2013-12-24 11:05:00,38.2,38.2,38.16,38.17,37100.0,18.5171,18.5171,18.4977,18.5026,37100.0
2013-12-24 11:10:00,38.17,38.19,38.17,38.19,21000.0,18.5026,18.5123,18.5026,18.5123,21000.0
2013-12-24 11:15:00,38.19,38.21,38.18,38.21,40800.0,18.5123,18.522,18.5074,18.522,40800.0
2013-12-24 11:20:00,38.2,38.22,38.18,38.2,80800.0,18.5171,18.5268,18.5074,18.5171,80800.0
2013-12-24 11:25:00,38.2,38.2,38.16,38.17,32800.0,18.5171,18.5171,18.4977,18.5026,32800.0
2013-12-24 11:30:00,38.17,38.23,38.16,38.23,59800.0,18.5026,18.5317,18.4977,18.5317,59800.0
2013-12-24 11:35:00,38.22,38.23,38.16,38.17,86800.0,18.5268,18.5317,18.4977,18.5026,86800.0
2013-12-24 11:40:00,38.17,38.18,38.14,38.16,46300.0,18.5026,18.5074,18.488,18.4977,46300.0
2013-12-24 11:45:00,38.16,38.17,38.14,38.16,57000.0,18.4977,18.5026,18.488,18.4977,57000.0
2013-12-24 11:50:00,38.16,38.19,38.16,38.17,62300.0,18.4977,18.5123,18.4977,18.5026,62300.0
2013-12-24 11:55:00,38.17,38.19,38.15,38.17,35500.0,18.5026,18.5123,18.4929,18.5026,35500.0
2013-12-24 12:00:00,38.17,38.18,38.12,38.15,71600.0,18.5026,18.5074,18.4784,18.4929,71600.0
2013-12-24 12:05:00,38.14,38.15,38.12,38.13,50500.0,18.488,18.4929,18.4784,18.4832,50500.0
2013-12-24 12:10:00,38.12,38.12,38.1,38.12,89700.0,18.4784,18.4784,18.4687,18.4784,89700.0
2013-12-24 12:15:00,38.13,38.13,38.11,38.12,59800.0,18.4832,18.4832,18.4735,18.4784,59800.0
2013-12-24 12:20:00,38.12,38.13,38.06,38.06,63700.0,18.4784,18.4832,18.4493,18.4493,63700.0
2013-12-24 12:25:00,38.06,38.07,38.05,38.06,64400.0,18.4493,18.4541,18.4444,18.4493,64400.0
2013-12-24 12:30:00,38.07,38.08,38.05,38.08,74400.0,18.4541,18.459,18.4444,18.459,74400.0
2013-12-24 12:35:00,38.08,38.1,38.08,38.09,39600.0,18.459,18.4687,18.459,18.4638,39600.0
2013-12-24 12:40:00,38.09,38.1,38.09,38.09,52500.0,18.4638,18.4687,18.4638,18.4638,52500.0
2013-12-24 12:45:00,38.1,38.12,38.09,38.11,123600.0,18.4687,18.4784,18.4638,18.4735,123600.0
2013-12-24 12:50:00,38.11,38.12,38.07,38.09,100300.0,18.4735,18.4784,18.4541,18.4638,100300.0
2013-12-24 12:55:00,38.09,38.11,38.06,38.08,175300.0,18.4638,18.4735,18.4493,18.459,175300.0
2013-12-26 09:30:00,38.09,38.16,38.08,38.11,97000.0,18.4638,18.4977,18.459,18.4735,97000.0
2013-12-26 09:35:00,38.12,38.18,38.08,38.18,53000.0,18.4784,18.5074,18.459,18.5074,53000.0
2013-12-26 09:40:00,38.18,38.23,38.15,38.2,113000.0,18.5074,18.5317,18.4929,18.5171,113000.0
2013-12-26 09:45:00,38.19,38.23,38.14,38.21,45400.0,18.5123,18.5317,18.488,18.522,45400.0
2013-12-26 09:50:00,38.21,38.23,38.18,38.2,88900.0,18.522,18.5317,18.5074,18.5171,88900.0
2013-12-26 09:55:00,38.21,38.21,38.15,38.2,48000.0,18.522,18.522,18.4929,18.5171,48000.0
2013-12-26 10:00:00,38.2,38.23,38.18,38.2,97600.0,18.5171,18.5317,18.5074,18.5171,97600.0
2013-12-26 10:05:00,38.2,38.22,38.15,38.18,69800.0,18.5171,18.5268,18.4929,18.5074,69800.0
2013-12-26 10:10:00,38.17,38.19,38.14,38.18,48800.0,18.5026,18.5123,18.488,18.5074,48800.0
2013-12-26 10:15:00,38.17,38.19,38.16,38.18,30600.0,18.5026,18.5123,18.4977,18.5074,30600.0
2013-12-26 10:20:00,38.18,38.19,38.16,38.18,62700.0,18.5074,18.5123,18.4977,18.5074,62700.0
2013-12-26 10:25:00,38.18,38.2,38.15,38.17,66300.0,18.5074,18.5171,18.4929,18.5026,66300.0
2013-12-26 10:30:00,38.17,38.2,38.16,38.2,39600.0,18.5026,18.5171,18.4977,18.5171,39600.0
2013-12-26 10:35:00,38.2,38.23,38.19,38.23,79500.0,18.5171,18.5317,18.5123,18.5317,79500.0
2013-12-26 10:40:00,38.23,38.23,38.19,38.19,84300.0,18.5317,18.5317,18.5123,18.5123,84300.0
2013-12-26 10:45:00,38.19,38.21,38.18,38.19,50400.0,18.5123,18.522,18.5074,18.5123,50400.0
2013-12-26 10:50:00,38.19,38.2,38.17,38.17,42300.0,18.5123,18.5171,18.5026,18.5026,42300.0
2013-12-26 10:55:00,38.17,38.18,38.14,38.16,70000.0,18.5026,18.5074,18.488,18.4977,70000.0
2013-12-26 11:00:00,38.17,38.18,38.16,38.16,40000.0,18.5026,18.5074,18.4977,18.4977,40000.0
2013-12-26 11:05:00,38.17,38.17,38.12,38.15,45900.0,18.5026,18.5026,18.4784,18.4929,45900.0
2013-12-26 11:10:00,38.14,38.15,38.12,38.13,40300.0,18.488,18.4929,18.4784,18.4832,40300.0
2013-12-26 11:15:00,38.13,38.15,38.12,38.14,57200.0,18.4832,18.4929,18.4784,18.488,57200.0
2013-12-26 11:20:00,38.13,38.16,38.13,38.16,49900.0,18.4832,18.4977,18.4832,18.4977,49900.0
2013-12-26 11:25:00,38.16,38.17,38.16,38.17,23500.0,18.4977,18.5026,18.4977,18.5026,23500.0
2013-12-26 11:30:00,38.17,38.18,38.16,38.18,42300.0,18.5026,18.5074,18.4977,18.5074,42300.0
2013-12-26 11:35:00,38.18,38.18,38.17,38.18,30600.0,18.5074,18.5074,18.5026,18.5074,30600.0
2013-12-26 11:40:00,38.18,38.18,38.16,38.17,22700.0,18.5074,18.5074,18.4977,18.5026,22700.0
2013-12-26 11:45:00,38.16,38.17,38.15,38.16,26000.0,18.4977,18.5026,18.4929,18.4977,26000.0
2013-12-26 11:50:00,38.17,38.17,38.15,38.17,30900.0,18.5026,18.5026,18.4929,18.5026,30900.0
2013-12-26 11:55:00,38.17,38.2,38.17,38.19,55200.0,18.5026,18.5171,18.5026,18.5123,55200.0
2013-12-26 12:00:00,38.19,38.2,38.19,38.2,23500.0,18.5123,18.5171,18.5123,18.5171,23500.0
2013-12-26 12:05:00,38.19,38.23,38.19,38.22,46200.0,18.5123,18.5317,18.5123,18.5268,46200.0
2013-12-26 12:10:00,38.23,38.24,38.22,38.22,54500.0,18.5317,18.5365,18.5268,18.5268,54500.0
2013-12-26 12:15:00,38.22,38.23,38.21,38.23,35400.0,18.5268,18.5317,18.522,18.5317,35400.0
2013-12-26 12:20:00,38.22,38.23,38.21,38.21,41900.0,18.5268,18.5317,18.522,18.522,41900.0
2013-12-26 12:25:00,38.21,38.23,38.19,38.22,38800.0,18.522,18.5317,18.5123,18.5268,38800.0
2013-12-26 12:30:00,38.23,38.24,38.22,38.23,33500.0,18.5317,18.5365,18.5268,18.5317,33500.0
2013-12-26 12:35:00,38.23,38.24,38.23,38.23,27800.0,18.5317,18.5365,18.5317,18.5317,27800.0
2013-12-26 12:40:00,38.23,38.29,38.23,38.29,60300.0,18.5317,18.5608,18.5317,18.5608,60300.0
2013-12-26 12:45:00,38.29,38.29,38.27,38.28,35600.0,18.5608,18.5608,18.5511,18.5559,35600.0
2013-12-26 12:50:00,38.29,38.29,38.27,38.27,25400.0,18.5608,18.5608,18.5511,18.5511,25400.0
2013-12-26 12:55:00,38.27,38.28,38.26,38.28,37500.0,18.5511,18.5559,18.5462,18.5559,37500.0
2013-12-26 13:00:00,38.27,38.28,38.26,38.26,55400.0,18.5511,18.5559,18.5462,18.5462,55400.0
2013-12-26 13:05:00,38.27,38.27,38.24,38.24,40000.0,18.5511,18.5511,18.5365,18.5365,40000.0
2013-12-26 13:10:00,38.24,38.24,38.2,38.24,73300.0,18.5365,18.5365,18.5171,18.5365,73300.0
2013-12-26 13:15:00,38.24,38.26,38.23,38.23,38800.0,18.5365,18.5462,18.5317,18.5317,38800.0
2013-12-26 13:20:00,38.24,38.24,38.23,38.23,14200.0,18.5365,18.5365,18.5317,18.5317,14200.0
2013-12-26 13:25:00,38.23,38.25,38.23,38.23,23800.0,18.5317,18.5414,18.5317,18.5317,23800.0
2013-12-26 13:30:00,38.24,38.25,38.23,38.24,18700.0,18.5365,18.5414,18.5317,18.5365,18700.0
2013-12-26 13:35:00,38.25,38.25,38.22,38.23,20800.0,18.5414,18.5414,18.5268,18.5317,20800.0
2013-12-26 13:40:00,38.23,38.24,38.21,38.23,49900.0,18.5317,18.5365,18.522,18.5317,49900.0
2013-12-26 13:45:00,38.24,38.24,38.22,38.22,11700.0,18.5365,18.5365,18.5268,18.5268,11700.0
2013-12-26 13:50:00,38.23,38.25,38.23,38.24,32700.0,18.5317,18.5414,18.5317,18.5365,32700.0
2013-12-26 13:55:00,38.24,38.25,38.23,38.24,18900.0,18.5365,18.5414,18.5317,18.5365,18900.0
2013-12-26 14:00:00,38.25,38.26,38.24,38.24,29200.0,18.5414,18.5462,18.5365,18.5365,29200.0
2013-12-26 14:05:00,38.25,38.25,38.21,38.22,33300.0,18.5414,18.5414,18.522,18.5268,33300.0
2013-12-26 14:10:00,38.22,38.22,38.19,38.2,28500.0,18.5268,18.5268,18.5123,18.5171,28500.0
2013-12-26 14:15:00,38.19,38.2,38.18,38.2,26900.0,18.5123,18.5171,18.5074,18.5171,26900.0
2013-12-26 14:20:00,38.19,38.22,38.19,38.21,31000.0,18.5123,18.5268,18.5123,18.522,31000.0
2013-12-26 14:25:00,38.21,38.23,38.2,38.23,41300.0,18.522,18.5317,18.5171,18.5317,41300.0
2013-12-26 14:30:00,38.23,38.25,38.22,38.24,48500.0,18.5317,18.5414,18.5268,18.5365,48500.0
2013-12-26 14:35:00,38.23,38.24,38.22,38.22,18500.0,18.5317,18.5365,18.5268,18.5268,18500.0
2013-12-26 14:40:00,38.22,38.23,38.21,38.21,24600.0,18.5268,18.5317,18.522,18.522,24600.0
2013-12-26 14:45:00,38.21,38.23,38.21,38.22,27100.0,18.522,18.5317,18.522,18.5268,27100.0
2013-12-26 14:50:00,38.23,38.24,38.22,38.23,29100.0,18.5317,18.5365,18.5268,18.5317,29100.0
2013-12-26 14:55:00,38.23,38.24,38.22,38.23,35000.0,18.5317,18.5365,18.5268,18.5317,35000.0
2013-12-26 15:00:00,38.23,38.25,38.22,38.24,71800.0,18.5317,18.5414,18.5268,18.5365,71800.0
2013-12-26 15:05:00,38.24,38.26,38.23,38.26,49700.0,18.5365,18.5462,18.5317,18.5462,49700.0
2013-12-26 15:10:00,38.26,38.26,38.22,38.23,35100.0,18.5462,18.5462,18.5268,18.5317,35100.0
2013-12-26 15:15:00,38.23,38.24,38.22,38.23,50300.0,18.5317,18.5365,18.5268,18.5317,50300.0
2013-12-26 15:20:00,38.24,38.25,38.23,38.24,26500.0,18.5365,18.5414,18.5317,18.5365,26500.0
2013-12-26 15:25:00,38.25,38.26,38.24,38.26,30000.0,18.5414,18.5462,18.5365,18.5462,30000.0
2013-12-26 15:30:00,38.26,38.28,38.25,38.28,76400.0,18.5462,18.5559,18.5414,18.5559,76400.0
2013-12-26 15:35:00,38.28,38.29,38.27,38.28,101800.0,18.5559,18.5608,18.5511,18.5559,101800.0
2013-12-26 15:40:00,38.29,38.29,38.26,38.27,115300.0,18.5608,18.5608,18.5462,18.5511,115300.0
2013-12-26 15:45:00,38.27,38.3,38.25,38.25,263200.0,18.5511,18.5656,18.5414,18.5414,263200.0
2013-12-26 15:50:00,38.26,38.27,38.26,38.27,104300.0,18.5462,18.5511,18.5462,18.5511,104300.0
2013-12-26 15:55:00,38.27,38.28,38.23,38.26,351100.0,18.5511,18.5559,18.5317,18.5462,351100.0
2013-12-27 09:30:00,38.36,38.41,38.27,38.41,184600.0,18.5947,18.6189,18.5511,18.6189,184600.0
2013-12-27 09:35:00,38.41,38.47,38.37,38.42,94600.0,18.6189,18.648,18.5995,18.6238,94600.0
2013-12-27 09:40:00,38.42,38.44,38.32,38.39,57700.0,18.6238,18.6335,18.5753,18.6092,57700.0
2013-12-27 09:45:00,38.39,38.4,38.31,38.35,81200.0,18.6092,18.6141,18.5705,18.5898,81200.0
2013-12-27 09:50:00,38.35,38.39,38.34,38.34,47200.0,18.5898,18.6092,18.585,18.585,47200.0
2013-12-27 09:55:00,38.34,38.38,38.31,38.37,44000.0,18.585,18.6044,18.5705,18.5995,44000.0
2013-12-27 10:00:00,38.37,38.4,38.35,38.37,54700.0,18.5995,18.6141,18.5898,18.5995,54700.0
2013-12-27 10:05:00,38.38,38.38,38.34,38.38,64300.0,18.6044,18.6044,18.585,18.6044,64300.0
2013-12-27 10:10:00,38.38,38.4,38.36,38.36,49900.0,18.6044,18.6141,18.5947,18.5947,49900.0
2013-12-27 10:15:00,38.37,38.38,38.31,38.32,98500.0,18.5995,18.6044,18.5705,18.5753,98500.0
2013-12-27 10:20:00,38.32,38.35,38.31,38.35,46000.0,18.5753,18.5898,18.5705,18.5898,46000.0
2013-12-27 10:25:00,38.35,38.36,38.34,38.35,38200.0,18.5898,18.5947,18.585,18.5898,38200.0
2013-12-27 10:30:00,38.36,38.36,38.33,38.35,60700.0,18.5947,18.5947,18.5801,18.5898,60700.0
2013-12-27 10:35:00,38.35,38.36,38.32,38.32,57000.0,18.5898,18.5947,18.5753,18.5753,57000.0
2013-12-27 10:40:00,38.33,38.34,38.32,38.33,39900.0,18.5801,18.585,18.5753,18.5801,39900.0
2013-12-27 10:45:00,38.33,38.34,38.3,38.3,35100.0,18.5801,18.585,18.5656,18.5656,35100.0
2013-12-27 10:50:00,38.3,38.33,38.28,38.33,84000.0,18.5656,18.5801,18.5559,18.5801,84000.0
2013-12-27 10:55:00,38.33,38.33,38.29,38.29,49600.0,18.5801,18.5801,18.5608,18.5608,49600.0
2013-12-27 11:00:00,38.29,38.3,38.28,38.28,42100.0,18.5608,18.5656,18.5559,18.5559,42100.0
2013-12-27 11:05:00,38.28,38.3,38.28,38.29,40000.0,18.5559,18.5656,18.5559,18.5608,40000.0
2013-12-27 11:10:00,38.29,38.3,38.28,38.29,51600.0,18.5608,18.5656,18.5559,18.5608,51600.0
2013-12-27 11:15:00,38.28,38.29,38.27,38.28,28100.0,18.5559,18.5608,18.5511,18.5559,28100.0
2013-12-27 11:20:00,38.27,38.29,38.25,38.25,61800.0,18.5511,18.5608,18.5414,18.5414,61800.0
2013-12-27 11:25:00,38.25,38.31,38.24,38.31,55900.0,18.5414,18.5705,18.5365,18.5705,55900.0
2013-12-27 11:30:00,38.31,38.34,38.3,38.34,72400.0,18.5705,18.585,18.5656,18.585,72400.0
2013-12-27 11:35:00,38.33,38.34,38.3,38.3,52600.0,18.5801,18.585,18.5656,18.5656,52600.0
2013-12-27 11:40:00,38.3,38.32,38.26,38.28,105200.0,18.5656,18.5753,18.5462,18.5559,105200.0
2013-12-27 11:45:00,38.29,38.29,38.27,38.27,31100.0,18.5608,18.5608,18.5511,18.5511,31100.0
2013-12-27 11:50:00,38.28,38.29,38.27,38.28,24200.0,18.5559,18.5608,18.5511,18.5559,24200.0
2013-12-27 11:55:00,38.28,38.29,38.26,38.26,39600.0,18.5559,18.5608,18.5462,18.5462,39600.0
2013-12-27 12:00:00,38.27,38.27,38.24,38.26,52700.0,18.5511,18.5511,18.5365,18.5462,52700.0
2013-12-27 12:05:00,38.25,38.26,38.25,38.26,25600.0,18.5414,18.5462,18.5414,18.5462,25600.0
2013-12-27 12:10:00,38.25,38.26,38.25,38.26,13700.0,18.5414,18.5462,18.5414,18.5462,13700.0
2013-12-27 12:15:00,38.26,38.26,38.25,38.26,12200.0,18.5462,18.5462,18.5414,18.5462,12200.0
2013-12-27 12:20:00,38.26,38.26,38.25,38.25,35500.0,18.5462,18.5462,18.5414,18.5414,35500.0
2013-12-27 12:25:00,38.26,38.27,38.24,38.25,52800.0,18.5462,18.5511,18.5365,18.5414,52800.0
2013-12-27 12:30:00,38.26,38.26,38.25,38.26,18600.0,18.5462,18.5462,18.5414,18.5462,18600.0
2013-12-27 12:35:00,38.26,38.26,38.25,38.25,10300.0,18.5462,18.5462,18.5414,18.5414,10300.0
2013-12-27 12:40:00,38.25,38.25,38.22,38.23,34800.0,18.5414,18.5414,18.5268,18.5317,34800.0
2013-12-27 12:45:00,38.23,38.23,38.21,38.21,25200.0,18.5317,18.5317,18.522,18.522,25200.0
2013-12-27 12:50:00,38.21,38.24,38.21,38.23,26400.0,18.522,18.5365,18.522,18.5317,26400.0
2013-12-27 12:55:00,38.23,38.25,38.22,38.25,32900.0,18.5317,18.5414,18.5268,18.5414,32900.0
2013-12-27 13:00:00,38.25,38.26,38.24,38.24,25800.0,18.5414,18.5462,18.5365,18.5365,25800.0
2013-12-27 13:05:00,38.24,38.25,38.24,38.24,15700.0,18.5365,18.5414,18.5365,18.5365,15700.0
2013-12-27 13:10:00,38.25,38.25,38.22,38.24,43000.0,18.5414,18.5414,18.5268,18.5365,43000.0
2013-12-27 13:15:00,38.24,38.26,38.23,38.26,56200.0,18.5365,18.5462,18.5317,18.5462,56200.0
2013-12-27 13:20:00,38.26,38.27,38.25,38.27,31900.0,18.5462,18.5511,18.5414,18.5511,31900.0
2013-12-27 13:25:00,38.27,38.27,38.25,38.26,29800.0,18.5511,18.5511,18.5414,18.5462,29800.0
2013-12-27 13:30:00,38.26,38.27,38.24,38.25,35700.0,18.5462,18.5511,18.5365,18.5414,35700.0
2013-12-27 13:35:00,38.24,38.27,38.24,38.27,41200.0,18.5365,18.5511,18.5365,18.5511,41200.0
2013-12-27 13:40:00,38.26,38.27,38.25,38.25,36100.0,18.5462,18.5511,18.5414,18.5414,36100.0
2013-12-27 13:45:00,38.26,38.26,38.25,38.25,21000.0,18.5462,18.5462,18.5414,18.5414,21000.0
2013-12-27 13:50:00,38.25,38.26,38.24,38.25,17200.0,18.5414,18.5462,18.5365,18.5414,17200.0
2013-12-27 13:55:00,38.24,38.25,38.24,38.24,9300.0,18.5365,18.5414,18.5365,18.5365,9300.0
2013-12-27 14:00:00,38.25,38.27,38.24,38.25,68000.0,18.5414,18.5511,18.5365,18.5414,68000.0
2013-12-27 14:05:00,38.24,38.26,38.23,38.26,31200.0,18.5365,18.5462,18.5317,18.5462,31200.0
2013-12-27 14:10:00,38.25,38.27,38.25,38.26,43000.0,18.5414,18.5511,18.5414,18.5462,43000.0
2013-12-27 14:15:00,38.25,38.29,38.25,38.29,43400.0,18.5414,18.5608,18.5414,18.5608,43400.0
2013-12-27 14:20:00,38.29,38.3,38.28,38.28,24800.0,18.5608,18.5656,18.5559,18.5559,24800.0
2013-12-27 14:25:00,38.29,38.31,38.28,38.31,41000.0,18.5608,18.5705,18.5559,18.5705,41000.0
2013-12-27 14:30:00,38.31,38.33,38.3,38.33,21400.0,18.5705,18.5801,18.5656,18.5801,21400.0
2013-12-27 14:35:00,38.32,38.33,38.31,38.32,31700.0,18.5753,18.5801,18.5705,18.5753,31700.0
2013-12-27 14:40:00,38.31,38.33,38.31,38.33,27900.0,18.5705,18.5801,18.5705,18.5801,27900.0
2013-12-27 14:45:00,38.32,38.33,38.31,38.33,31200.0,18.5753,18.5801,18.5705,18.5801,31200.0
2013-12-27 14:50:00,38.32,38.33,38.31,38.32,25100.0,18.5753,18.5801,18.5705,18.5753,25100.0
2013-12-27 14:55:00,38.32,38.33,38.3,38.3,41200.0,18.5753,18.5801,18.5656,18.5656,41200.0
2013-12-27 15:00:00,38.3,38.32,38.3,38.31,25700.0,18.5656,18.5753,18.5656,18.5705,25700.0
2013-12-27 15:05:00,38.32,38.33,38.3,38.31,61200.0,18.5753,18.5801,18.5656,18.5705,61200.0
2013-12-27 15:10:00,38.31,38.32,38.29,38.29,48700.0,18.5705,18.5753,18.5608,18.5608,48700.0
2013-12-27 15:15:00,38.29,38.32,38.29,38.31,57100.0,18.5608,18.5753,18.5608,18.5705,57100.0
2013-12-27 15:20:00,38.31,38.31,38.27,38.28,53700.0,18.5705,18.5705,18.5511,18.5559,53700.0
2013-12-27 15:25:00,38.28,38.28,38.27,38.27,38000.0,18.5559,18.5559,18.5511,18.5511,38000.0
2013-12-27 15:30:00,38.27,38.33,38.27,38.33,121600.0,18.5511,18.5801,18.5511,18.5801,121600.0
2013-12-27 15:35:00,38.33,38.34,38.31,38.34,128900.0,18.5801,18.585,18.5705,18.585,128900.0
2013-12-27 15:40:00,38.34,38.35,38.32,38.35,122600.0,18.585,18.5898,18.5753,18.5898,122600.0
2013-12-27 15:45:00,38.34,38.35,38.32,38.33,112000.0,18.585,18.5898,18.5753,18.5801,112000.0
2013-12-27 15:50:00,38.33,38.35,38.32,38.35,137700.0,18.5801,18.5898,18.5753,18.5898,137700.0
2013-12-27 15:55:00,38.35,38.35,38.3,38.31,290300.0,18.5898,18.5898,18.5656,18.5705,290300.0
2013-12-30 09:30:00,38.36,38.41,38.35,38.38,184200.0,18.5947,18.6189,18.5898,18.6044,184200.0
2013-12-30 09:35:00,38.38,38.4,38.33,38.38,98400.0,18.6044,18.6141,18.5801,18.6044,98400.0
2013-12-30 09:40:00,38.39,38.44,38.35,38.36,114600.0,18.6092,18.6335,18.5898,18.5947,114600.0
2013-12-30 09:45:00,38.36,38.43,38.36,38.41,67700.0,18.5947,18.6286,18.5947,18.6189,67700.0
2013-12-30 09:50:00,38.41,38.42,38.34,38.36,101600.0,18.6189,18.6238,18.585,18.5947,101600.0
2013-12-30 09:55:00,38.37,38.37,38.33,38.36,80300.0,18.5995,18.5995,18.5801,18.5947,80300.0
2013-12-30 10:00:00,38.35,38.36,38.27,38.29,125400.0,18.5898,18.5947,18.5511,18.5608,125400.0
2013-12-30 10:05:00,38.29,38.29,38.23,38.23,61000.0,18.5608,18.5608,18.5317,18.5317,61000.0
2013-12-30 10:10:00,38.24,38.3,38.23,38.3,238800.0,18.5365,18.5656,18.5317,18.5656,238800.0
2013-12-30 10:15:00,38.3,38.31,38.25,38.25,82700.0,18.5656,18.5705,18.5414,18.5414,82700.0
2013-12-30 10:20:00,38.25,38.27,38.21,38.22,56800.0,18.5414,18.5511,18.522,18.5268,56800.0
2013-12-30 10:25:00,38.21,38.25,38.21,38.25,92500.0,18.522,18.5414,18.522,18.5414,92500.0
2013-12-30 10:30:00,38.25,38.25,38.21,38.22,71500.0,18.5414,18.5414,18.522,18.5268,71500.0
2013-12-30 10:35:00,38.23,38.24,38.21,38.22,63500.0,18.5317,18.5365,18.522,18.5268,63500.0
2013-12-30 10:40:00,38.22,38.23,38.2,38.21,61300.0,18.5268,18.5317,18.5171,18.522,61300.0
2013-12-30 10:45:00,38.2,38.21,38.18,38.19,96500.0,18.5171,18.522,18.5074,18.5123,96500.0
2013-12-30 10:50:00,38.19,38.22,38.14,38.22,190800.0,18.5123,18.5268,18.488,18.5268,190800.0
2013-12-30 10:55:00,38.22,38.24,38.21,38.22,56200.0,18.5268,18.5365,18.522,18.5268,56200.0
2013-12-30 11:00:00,38.22,38.25,38.21,38.25,34800.0,18.5268,18.5414,18.522,18.5414,34800.0
2013-12-30 11:05:00,38.25,38.25,38.21,38.23,51700.0,18.5414,18.5414,18.522,18.5317,51700.0
2013-12-30 11:10:00,38.22,38.24,38.22,38.24,24400.0,18.5268,18.5365,18.5268,18.5365,24400.0
2013-12-30 11:15:00,38.25,38.27,38.25,38.27,84500.0,18.5414,18.5511,18.5414,18.5511,84500.0
2013-12-30 11:20:00,38.27,38.29,38.26,38.27,51100.0,18.5511,18.5608,18.5462,18.5511,51100.0
2013-12-30 11:25:00,38.27,38.27,38.24,38.24,30100.0,18.5511,18.5511,18.5365,18.5365,30100.0
2013-12-30 11:30:00,38.24,38.26,38.23,38.23,128400.0,18.5365,18.5462,18.5317,18.5317,128400.0
2013-12-30 11:35:00,38.23,38.24,38.2,38.21,75800.0,18.5317,18.5365,18.5171,18.522,75800.0
2013-12-30 11:40:00,38.2,38.2,38.18,38.2,53600.0,18.5171,18.5171,18.5074,18.5171,53600.0
2013-12-30 11:45:00,38.2,38.2,38.17,38.17,38300.0,18.5171,18.5171,18.5026,18.5026,38300.0
2013-12-30 11:50:00,38.18,38.18,38.15,38.17,62200.0,18.5074,18.5074,18.4929,18.5026,62200.0
2013-12-30 11:55:00,38.17,38.19,38.17,38.17,48100.0,18.5026,18.5123,18.5026,18.5026,48100.0
2013-12-30 12:00:00,38.18,38.18,38.16,38.16,31600.0,18.5074,18.5074,18.4977,18.4977,31600.0
2013-12-30 12:05:00,38.16,38.17,38.15,38.16,24500.0,18.4977,18.5026,18.4929,18.4977,24500.0
2013-12-30 12:10:00,38.15,38.16,38.15,38.16,32000.0,18.4929,18.4977,18.4929,18.4977,32000.0
2013-12-30 12:15:00,38.16,38.21,38.15,38.21,87400.0,18.4977,18.522,18.4929,18.522,87400.0
2013-12-30 12:20:00,38.21,38.21,38.2,38.2,47600.0,18.522,18.522,18.5171,18.5171,47600.0
2013-12-30 12:25:00,38.19,38.2,38.17,38.17,32200.0,18.5123,18.5171,18.5026,18.5026,32200.0
2013-12-30 12:30:00,38.17,38.18,38.16,38.18,80300.0,18.5026,18.5074,18.4977,18.5074,80300.0
2013-12-30 12:35:00,38.17,38.18,38.17,38.17,20300.0,18.5026,18.5074,18.5026,18.5026,20300.0
2013-12-30 12:40:00,38.18,38.18,38.17,38.17,15200.0,18.5074,18.5074,18.5026,18.5026,15200.0
2013-12-30 12:45:00,38.17,38.21,38.17,38.17,102700.0,18.5026,18.522,18.5026,18.5026,102700.0
2013-12-30 12:50:00,38.18,38.21,38.16,38.2,69600.0,18.5074,18.522,18.4977,18.5171,69600.0
2013-12-30 12:55:00,38.21,38.25,38.2,38.24,66800.0,18.522,18.5414,18.5171,18.5365,66800.0
2013-12-30 13:00:00,38.23,38.24,38.22,38.22,19900.0,18.5317,18.5365,18.5268,18.5268,19900.0
2013-12-30 13:05:00,38.22,38.25,38.21,38.25,69000.0,18.5268,18.5414,18.522,18.5414,69000.0
2013-12-30 13:10:00,38.25,38.27,38.24,38.26,28700.0,18.5414,18.5511,18.5365,18.5462,28700.0
2013-12-30 13:15:00,38.25,38.26,38.25,38.25,33200.0,18.5414,18.5462,18.5414,18.5414,33200.0
2013-12-30 13:20:00,38.25,38.25,38.24,38.25,24300.0,18.5414,18.5414,18.5365,18.5414,24300.0
2013-12-30 13:25:00,38.25,38.25,38.22,38.22,41100.0,18.5414,18.5414,18.5268,18.5268,41100.0
2013-12-30 13:30:00,38.22,38.25,38.22,38.25,33700.0,18.5268,18.5414,18.5268,18.5414,33700.0
2013-12-30 13:35:00,38.25,38.28,38.24,38.26,62400.0,18.5414,18.5559,18.5365,18.5462,62400.0
2013-12-30 13:40:00,38.25,38.26,38.24,38.26,148000.0,18.5414,18.5462,18.5365,18.5462,148000.0
2013-12-30 13:45:00,38.25,38.26,38.25,38.26,16800.0,18.5414,18.5462,18.5414,18.5462,16800.0
2013-12-30 13:50:00,38.25,38.27,38.24,38.26,69700.0,18.5414,18.5511,18.5365,18.5462,69700.0
2013-12-30 13:55:00,38.27,38.28,38.26,38.27,50500.0,18.5511,18.5559,18.5462,18.5511,50500.0
2013-12-30 14:00:00,38.26,38.28,38.25,38.27,84600.0,18.5462,18.5559,18.5414,18.5511,84600.0
2013-12-30 14:05:00,38.27,38.27,38.26,38.27,14600.0,18.5511,18.5511,18.5462,18.5511,14600.0
2013-12-30 14:10:00,38.27,38.27,38.23,38.23,141800.0,18.5511,18.5511,18.5317,18.5317,141800.0
2013-12-30 14:15:00,38.23,38.24,38.21,38.22,57800.0,18.5317,18.5365,18.522,18.5268,57800.0
2013-12-30 14:20:00,38.22,38.26,38.22,38.25,54700.0,18.5268,18.5462,18.5268,18.5414,54700.0
2013-12-30 14:25:00,38.24,38.25,38.22,38.23,35800.0,18.5365,18.5414,18.5268,18.5317,35800.0
2013-12-30 14:30:00,38.23,38.25,38.22,38.25,70400.0,18.5317,18.5414,18.5268,18.5414,70400.0
2013-12-30 14:35:00,38.25,38.28,38.25,38.28,36800.0,18.5414,18.5559,18.5414,18.5559,36800.0
2013-12-30 14:40:00,38.28,38.3,38.27,38.29,49100.0,18.5559,18.5656,18.5511,18.5608,49100.0
2013-12-30 14:45:00,38.3,38.33,38.29,38.33,102500.0,18.5656,18.5801,18.5608,18.5801,102500.0
2013-12-30 14:50:00,38.34,38.34,38.32,38.32,79600.0,18.585,18.585,18.5753,18.5753,79600.0
2013-12-30 14:55:00,38.33,38.33,38.29,38.29,84800.0,18.5801,18.5801,18.5608,18.5608,84800.0
2013-12-30 15:00:00,38.3,38.3,38.29,38.3,37800.0,18.5656,18.5656,18.5608,18.5656,37800.0
2013-12-30 15:05:00,38.3,38.3,38.29,38.29,34800.0,18.5656,18.5656,18.5608,18.5608,34800.0
2013-12-30 15:10:00,38.3,38.3,38.27,38.29,131100.0,18.5656,18.5656,18.5511,18.5608,131100.0
2013-12-30 15:15:00,38.29,38.29,38.28,38.28,29200.0,18.5608,18.5608,18.5559,18.5559,29200.0
2013-12-30 15:20:00,38.28,38.31,38.27,38.3,79300.0,18.5559,18.5705,18.5511,18.5656,79300.0
2013-12-30 15:25:00,38.3,38.32,38.3,38.32,60000.0,18.5656,18.5753,18.5656,18.5753,60000.0
2013-12-30 15:30:00,38.31,38.32,38.29,38.3,74900.0,18.5705,18.5753,18.5608,18.5656,74900.0
2013-12-30 15:35:00,38.3,38.3,38.28,38.3,136500.0,18.5656,18.5656,18.5559,18.5656,136500.0
2013-12-30 15:40:00,38.3,38.31,38.26,38.27,107400.0,18.5656,18.5705,18.5462,18.5511,107400.0
2013-12-30 15:45:00,38.27,38.28,38.25,38.28,145200.0,18.5511,18.5559,18.5414,18.5559,145200.0
2013-12-30 15:50:00,38.28,38.3,38.26,38.3,200100.0,18.5559,18.5656,18.5462,18.5656,200100.0
2013-12-30 15:55:00,38.3,38.36,38.29,38.36,251100.0,18.5656,18.5947,18.5608,18.5947,251100.0
2013-12-31 09:30:00,38.28,38.38,38.22,38.24,137100.0,18.5559,18.6044,18.5268,18.5365,137100.0
2013-12-31 09:35:00,38.23,38.29,38.2,38.27,74900.0,18.5317,18.5608,18.5171,18.5511,74900.0
2013-12-31 09:40:00,38.28,38.3,38.26,38.29,33200.0,18.5559,18.5656,18.5462,18.5608,33200.0
2013-12-31 09:45:00,38.29,38.32,38.27,38.27,35800.0,18.5608,18.5753,18.5511,18.5511,35800.0
2013-12-31 09:50:00,38.28,38.36,38.25,38.33,274700.0,18.5559,18.5947,18.5414,18.5801,274700.0
2013-12-31 09:55:00,38.34,38.37,38.32,38.34,213300.0,18.585,18.5995,18.5753,18.585,213300.0
2013-12-31 10:00:00,38.33,38.39,38.33,38.38,78000.0,18.5801,18.6092,18.5801,18.6044,78000.0
2013-12-31 10:05:00,38.39,38.4,38.35,38.37,65200.0,18.6092,18.6141,18.5898,18.5995,65200.0
2013-12-31 10:10:00,38.38,38.4,38.36,38.39,69100.0,18.6044,18.6141,18.5947,18.6092,69100.0
2013-12-31 10:15:00,38.39,38.41,38.38,38.4,65200.0,18.6092,18.6189,18.6044,18.6141,65200.0
2013-12-31 10:20:00,38.39,38.39,38.37,38.37,36300.0,18.6092,18.6092,18.5995,18.5995,36300.0
2013-12-31 10:25:00,38.38,38.39,38.36,38.38,43100.0,18.6044,18.6092,18.5947,18.6044,43100.0
2013-12-31 10:30:00,38.38,38.4,38.36,38.4,61900.0,18.6044,18.6141,18.5947,18.6141,61900.0
2013-12-31 10:35:00,38.4,38.4,38.37,38.38,135300.0,18.6141,18.6141,18.5995,18.6044,135300.0
2013-12-31 10:40:00,38.39,38.44,38.37,38.43,132500.0,18.6092,18.6335,18.5995,18.6286,132500.0
2013-12-31 10:45:00,38.43,38.46,38.43,38.44,104300.0,18.6286,18.6432,18.6286,18.6335,104300.0
2013-12-31 10:50:00,38.45,38.5,38.44,38.49,92800.0,18.6383,18.6626,18.6335,18.6577,92800.0
2013-12-31 10:55:00,38.5,38.5,38.49,38.49,29400.0,18.6626,18.6626,18.6577,18.6577,29400.0
2013-12-31 11:00:00,38.5,38.52,38.48,38.48,114300.0,18.6626,18.6722,18.6529,18.6529,114300.0
2013-12-31 11:05:00,38.48,38.5,38.47,38.5,80000.0,18.6529,18.6626,18.648,18.6626,80000.0
2013-12-31 11:10:00,38.5,38.53,38.49,38.5,84000.0,18.6626,18.6771,18.6577,18.6626,84000.0
2013-12-31 11:15:00,38.49,38.51,38.48,38.49,28400.0,18.6577,18.6674,18.6529,18.6577,28400.0
2013-12-31 11:20:00,38.49,38.5,38.46,38.49,82100.0,18.6577,18.6626,18.6432,18.6577,82100.0
2013-12-31 11:25:00,38.49,38.5,38.48,38.5,27400.0,18.6577,18.6626,18.6529,18.6626,27400.0
2013-12-31 11:30:00,38.5,38.51,38.49,38.5,72300.0,18.6626,18.6674,18.6577,18.6626,72300.0
2013-12-31 11:35:00,38.5,38.51,38.49,38.51,112800.0,18.6626,18.6674,18.6577,18.6674,112800.0
2013-12-31 11:40:00,38.51,38.51,38.5,38.5,66800.0,18.6674,18.6674,18.6626,18.6626,66800.0
2013-12-31 11:45:00,38.51,38.52,38.5,38.52,74700.0,18.6674,18.6722,18.6626,18.6722,74700.0
2013-12-31 11:50:00,38.51,38.52,38.5,38.52,22500.0,18.6674,18.6722,18.6626,18.6722,22500.0
2013-12-31 11:55:00,38.52,38.54,38.51,38.53,107900.0,18.6722,18.6819,18.6674,18.6771,107900.0
2013-12-31 12:00:00,38.53,38.54,38.52,38.53,26900.0,18.6771,18.6819,18.6722,18.6771,26900.0
2013-12-31 12:05:00,38.53,38.53,38.5,38.52,91900.0,18.6771,18.6771,18.6626,18.6722,91900.0
2013-12-31 12:10:00,38.52,38.52,38.49,38.5,79400.0,18.6722,18.6722,18.6577,18.6626,79400.0
2013-12-31 12:15:00,38.5,38.5,38.47,38.48,35600.0,18.6626,18.6626,18.648,18.6529,35600.0
2013-12-31 12:20:00,38.48,38.48,38.45,38.46,40400.0,18.6529,18.6529,18.6383,18.6432,40400.0
2013-12-31 12:25:00,38.46,38.48,38.45,38.47,34100.0,18.6432,18.6529,18.6383,18.648,34100.0
2013-12-31 12:30:00,38.48,38.5,38.47,38.5,51400.0,18.6529,18.6626,18.648,18.6626,51400.0
2013-12-31 12:35:00,38.49,38.51,38.47,38.48,57500.0,18.6577,18.6674,18.648,18.6529,57500.0
2013-12-31 12:40:00,38.48,38.49,38.45,38.46,64600.0,18.6529,18.6577,18.6383,18.6432,64600.0
2013-12-31 12:45:00,38.47,38.49,38.46,38.48,30100.0,18.648,18.6577,18.6432,18.6529,30100.0
2013-12-31 12:50:00,38.48,38.5,38.47,38.47,30800.0,18.6529,18.6626,18.648,18.648,30800.0
2013-12-31 12:55:00,38.47,38.49,38.47,38.48,39000.0,18.648,18.6577,18.648,18.6529,39000.0
2013-12-31 13:00:00,38.48,38.48,38.45,38.45,27700.0,18.6529,18.6529,18.6383,18.6383,27700.0
2013-12-31 13:05:00,38.45,38.48,38.45,38.48,26300.0,18.6383,18.6529,18.6383,18.6529,26300.0
2013-12-31 13:10:00,38.48,38.48,38.47,38.48,10100.0,18.6529,18.6529,18.648,18.6529,10100.0
2013-12-31 13:15:00,38.48,38.48,38.46,38.47,38000.0,18.6529,18.6529,18.6432,18.648,38000.0
2013-12-31 13:20:00,38.48,38.49,38.47,38.49,37500.0,18.6529,18.6577,18.648,18.6577,37500.0
2013-12-31 13:25:00,38.48,38.49,38.46,38.47,29500.0,18.6529,18.6577,18.6432,18.648,29500.0
2013-12-31 13:30:00,38.46,38.47,38.45,38.45,42400.0,18.6432,18.648,18.6383,18.6383,42400.0
2013-12-31 13:35:00,38.45,38.46,38.45,38.46,19400.0,18.6383,18.6432,18.6383,18.6432,19400.0
2013-12-31 13:40:00,38.45,38.46,38.45,38.46,23800.0,18.6383,18.6432,18.6383,18.6432,23800.0
2013-12-31 13:45:00,38.45,38.46,38.44,38.44,50400.0,18.6383,18.6432,18.6335,18.6335,50400.0
2013-12-31 13:50:00,38.45,38.45,38.44,38.45,25200.0,18.6383,18.6383,18.6335,18.6383,25200.0
2013-12-31 13:55:00,38.44,38.45,38.42,38.43,59400.0,18.6335,18.6383,18.6238,18.6286,59400.0
2013-12-31 14:00:00,38.43,38.44,38.41,38.42,74300.0,18.6286,18.6335,18.6189,18.6238,74300.0
2013-12-31 14:05:00,38.42,38.44,38.41,38.44,26900.0,18.6238,18.6335,18.6189,18.6335,26900.0
2013-12-31 14:10:00,38.43,38.44,38.42,38.42,53200.0,18.6286,18.6335,18.6238,18.6238,53200.0
2013-12-31 14:15:00,38.43,38.43,38.38,38.38,47100.0,18.6286,18.6286,18.6044,18.6044,47100.0
2013-12-31 14:20:00,38.39,38.4,38.38,38.4,32200.0,18.6092,18.6141,18.6044,18.6141,32200.0
2013-12-31 14:25:00,38.39,38.4,38.38,38.39,49800.0,18.6092,18.6141,18.6044,18.6092,49800.0
2013-12-31 14:30:00,38.4,38.41,38.35,38.36,92000.0,18.6141,18.6189,18.5898,18.5947,92000.0
2013-12-31 14:35:00,38.36,38.37,38.34,38.34,29200.0,18.5947,18.5995,18.585,18.585,29200.0
2013-12-31 14:40:00,38.34,38.37,38.33,38.34,42200.0,18.585,18.5995,18.5801,18.585,42200.0
2013-12-31 14:45:00,38.34,38.36,38.31,38.33,42500.0,18.585,18.5947,18.5705,18.5801,42500.0
2013-12-31 14:50:00,38.33,38.34,38.31,38.32,41200.0,18.5801,18.585,18.5705,18.5753,41200.0
2013-12-31 14:55:00,38.32,38.33,38.29,38.3,82400.0,18.5753,18.5801,18.5608,18.5656,82400.0
2013-12-31 15:00:00,38.31,38.31,38.27,38.27,44100.0,18.5705,18.5705,18.5511,18.5511,44100.0
2013-12-31 15:05:00,38.27,38.28,38.24,38.24,51800.0,18.5511,18.5559,18.5365,18.5365,51800.0
2013-12-31 15:10:00,38.24,38.25,38.22,38.23,102800.0,18.5365,18.5414,18.5268,18.5317,102800.0
2013-12-31 15:15:00,38.24,38.26,38.23,38.26,73200.0,18.5365,18.5462,18.5317,18.5462,73200.0
2013-12-31 15:20:00,38.26,38.3,38.25,38.28,66800.0,18.5462,18.5656,18.5414,18.5559,66800.0
2013-12-31 15:25:00,38.29,38.29,38.27,38.27,47400.0,18.5608,18.5608,18.5511,18.5511,47400.0
2013-12-31 15:30:00,38.27,38.34,38.27,38.34,90100.0,18.5511,18.585,18.5511,18.585,90100.0
2013-12-31 15:35:00,38.33,38.34,38.29,38.29,98900.0,18.5801,18.585,18.5608,18.5608,98900.0
2013-12-31 15:40:00,38.29,38.35,38.29,38.34,100900.0,18.5608,18.5898,18.5608,18.585,100900.0
2013-12-31 15:45:00,38.34,38.44,38.34,38.41,185100.0,18.585,18.6335,18.585,18.6189,185100.0
2013-12-31 15:50:00,38.4,38.44,38.4,38.41,188000.0,18.6141,18.6335,18.6141,18.6189,188000.0
2013-12-31 15:55:00,38.41,38.43,38.33,38.39,374700.0,18.6189,18.6286,18.5801,18.6092,374700.0
2014-01-02 09:30:00,38.23,38.38,38.23,38.28,189600.0,18.5317,18.6044,18.5317,18.5559,189600.0
2014-01-02 09:35:00,38.3,38.3,38.16,38.18,137400.0,18.5656,18.5656,18.4977,18.5074,137400.0
2014-01-02 09:40:00,38.19,38.23,38.14,38.19,119200.0,18.5123,18.5317,18.488,18.5123,119200.0
2014-01-02 09:45:00,38.19,38.19,38.1,38.1,146600.0,18.5123,18.5123,18.4687,18.4687,146600.0
2014-01-02 09:50:00,38.1,38.16,38.09,38.16,113800.0,18.4687,18.4977,18.4638,18.4977,113800.0
2014-01-02 09:55:00,38.16,38.17,38.05,38.06,108700.0,18.4977,18.5026,18.4444,18.4493,108700.0
2014-01-02 10:00:00,38.06,38.09,38.01,38.03,136000.0,18.4493,18.4638,18.425,18.4347,136000.0
2014-01-02 10:05:00,38.02,38.05,38.0,38.04,95100.0,18.4299,18.4444,18.4202,18.4396,95100.0
2014-01-02 10:10:00,38.05,38.13,38.04,38.1,113700.0,18.4444,18.4832,18.4396,18.4687,113700.0
2014-01-02 10:15:00,38.11,38.11,38.05,38.08,105800.0,18.4735,18.4735,18.4444,18.459,105800.0
2014-01-02 10:20:00,38.09,38.1,38.05,38.1,68000.0,18.4638,18.4687,18.4444,18.4687,68000.0
2014-01-02 10:25:00,38.09,38.16,38.09,38.14,62900.0,18.4638,18.4977,18.4638,18.488,62900.0
2014-01-02 10:30:00,38.14,38.14,38.09,38.13,75900.0,18.488,18.488,18.4638,18.4832,75900.0
2014-01-02 10:35:00,38.13,38.15,38.11,38.13,94000.0,18.4832,18.4929,18.4735,18.4832,94000.0
2014-01-02 10:40:00,38.12,38.13,38.09,38.12,73900.0,18.4784,18.4832,18.4638,18.4784,73900.0
2014-01-02 10:45:00,38.12,38.12,38.06,38.06,90700.0,18.4784,18.4784,18.4493,18.4493,90700.0
2014-01-02 10:50:00,38.06,38.06,38.02,38.03,95100.0,18.4493,18.4493,18.4299,18.4347,95100.0
2014-01-02 10:55:00,38.03,38.06,38.02,38.05,65700.0,18.4347,18.4493,18.4299,18.4444,65700.0
2014-01-02 11:00:00,38.05,38.06,38.02,38.04,80000.0,18.4444,18.4493,18.4299,18.4396,80000.0
2014-01-02 11:05:00,38.04,38.09,38.03,38.08,50000.0,18.4396,18.4638,18.4347,18.459,50000.0
2014-01-02 11:10:00,38.07,38.1,38.06,38.09,28600.0,18.4541,18.4687,18.4493,18.4638,28600.0
2014-01-02 11:15:00,38.1,38.14,38.09,38.1,52700.0,18.4687,18.488,18.4638,18.4687,52700.0
2014-01-02 11:20:00,38.11,38.13,38.09,38.12,43500.0,18.4735,18.4832,18.4638,18.4784,43500.0
2014-01-02 11:25:00,38.13,38.14,38.1,38.11,84000.0,18.4832,18.488,18.4687,18.4735,84000.0
2014-01-02 11:30:00,38.1,38.11,38.05,38.05,53200.0,18.4687,18.4735,18.4444,18.4444,53200.0
2014-01-02 11:35:00,38.06,38.07,38.05,38.06,40300.0,18.4493,18.4541,18.4444,18.4493,40300.0
2014-01-02 11:40:00,38.06,38.1,38.06,38.08,54400.0,18.4493,18.4687,18.4493,18.459,54400.0
2014-01-02 11:45:00,38.09,38.1,38.02,38.02,65400.0,18.4638,18.4687,18.4299,18.4299,65400.0
2014-01-02 11:50:00,38.02,38.04,38.01,38.02,70400.0,18.4299,18.4396,18.425,18.4299,70400.0
2014-01-02 11:55:00,38.03,38.07,38.02,38.07,81600.0,18.4347,18.4541,18.4299,18.4541,81600.0
2014-01-02 12:00:00,38.07,38.07,38.03,38.07,46100.0,18.4541,18.4541,18.4347,18.4541,46100.0
2014-01-02 12:05:00,38.06,38.08,38.05,38.07,49600.0,18.4493,18.459,18.4444,18.4541,49600.0
2014-01-02 12:10:00,38.07,38.08,38.06,38.07,40500.0,18.4541,18.459,18.4493,18.4541,40500.0
2014-01-02 12:15:00,38.08,38.08,38.03,38.04,46900.0,18.459,18.459,18.4347,18.4396,46900.0
2014-01-02 12:20:00,38.04,38.05,38.03,38.05,60000.0,18.4396,18.4444,18.4347,18.4444,60000.0
2014-01-02 12:25:00,38.05,38.06,38.01,38.02,125800.0,18.4444,18.4493,18.425,18.4299,125800.0
2014-01-02 12:30:00,38.02,38.03,37.97,38.0,118300.0,18.4299,18.4347,18.4056,18.4202,118300.0
2014-01-02 12:35:00,38.0,38.0,37.97,37.99,38600.0,18.4202,18.4202,18.4056,18.4153,38600.0
2014-01-02 12:40:00,37.98,37.99,37.95,37.97,33300.0,18.4105,18.4153,18.3959,18.4056,33300.0
2014-01-02 12:45:00,37.97,37.99,37.95,37.96,63100.0,18.4056,18.4153,18.3959,18.4008,63100.0
2014-01-02 12:50:00,37.96,37.97,37.94,37.97,45200.0,18.4008,18.4056,18.3911,18.4056,45200.0
2014-01-02 12:55:00,37.97,37.97,37.92,37.95,47300.0,18.4056,18.4056,18.3814,18.3959,47300.0
2014-01-02 13:00:00,37.95,37.99,37.95,37.99,27000.0,18.3959,18.4153,18.3959,18.4153,27000.0
2014-01-02 13:05:00,37.98,37.99,37.94,37.94,35400.0,18.4105,18.4153,18.3911,18.3911,35400.0
2014-01-02 13:10:00,37.94,37.96,37.93,37.94,38600.0,18.3911,18.4008,18.3863,18.3911,38600.0
2014-01-02 13:15:00,37.94,37.96,37.94,37.95,43200.0,18.3911,18.4008,18.3911,18.3959,43200.0
2014-01-02 13:20:00,37.96,38.0,37.95,37.99,38700.0,18.4008,18.4202,18.3959,18.4153,38700.0
2014-01-02 13:25:00,37.98,37.99,37.96,37.96,35400.0,18.4105,18.4153,18.4008,18.4008,35400.0
2014-01-02 13:30:00,37.96,37.98,37.94,37.95,40500.0,18.4008,18.4105,18.3911,18.3959,40500.0
2014-01-02 13:35:00,37.95,37.96,37.93,37.95,61200.0,18.3959,18.4008,18.3863,18.3959,61200.0
2014-01-02 13:40:00,37.96,37.96,37.95,37.95,33300.0,18.4008,18.4008,18.3959,18.3959,33300.0
2014-01-02 13:45:00,37.96,37.98,37.92,37.97,86300.0,18.4008,18.4105,18.3814,18.4056,86300.0
2014-01-02 13:50:00,37.97,37.99,37.94,37.94,36900.0,18.4056,18.4153,18.3911,18.3911,36900.0
2014-01-02 13:55:00,37.95,37.97,37.94,37.97,32800.0,18.3959,18.4056,18.3911,18.4056,32800.0
2014-01-02 14:00:00,37.96,37.99,37.95,37.95,70000.0,18.4008,18.4153,18.3959,18.3959,70000.0
2014-01-02 14:05:00,37.96,37.98,37.95,37.96,77500.0,18.4008,18.4105,18.3959,18.4008,77500.0
2014-01-02 14:10:00,37.95,37.96,37.87,37.87,113600.0,18.3959,18.4008,18.3572,18.3572,113600.0
2014-01-02 14:15:00,37.87,37.88,37.78,37.8,110400.0,18.3572,18.362,18.3135,18.3232,110400.0
2014-01-02 14:20:00,37.8,37.87,37.78,37.86,53900.0,18.3232,18.3572,18.3135,18.3523,53900.0
2014-01-02 14:25:00,37.87,37.87,37.84,37.84,57100.0,18.3572,18.3572,18.3426,18.3426,57100.0
2014-01-02 14:30:00,37.85,37.88,37.84,37.86,57700.0,18.3475,18.362,18.3426,18.3523,57700.0
2014-01-02 14:35:00,37.86,37.88,37.85,37.87,33600.0,18.3523,18.362,18.3475,18.3572,33600.0
2014-01-02 14:40:00,37.87,37.9,37.86,37.9,32600.0,18.3572,18.3717,18.3523,18.3717,32600.0
2014-01-02 14:45:00,37.9,37.9,37.87,37.9,53400.0,18.3717,18.3717,18.3572,18.3717,53400.0
2014-01-02 14:50:00,37.9,37.9,37.88,37.89,54200.0,18.3717,18.3717,18.362,18.3669,54200.0
2014-01-02 14:55:00,37.9,37.91,37.87,37.88,74200.0,18.3717,18.3766,18.3572,18.362,74200.0
2014-01-02 15:00:00,37.87,37.9,37.86,37.88,147800.0,18.3572,18.3717,18.3523,18.362,147800.0
2014-01-02 15:05:00,37.88,37.92,37.87,37.91,78500.0,18.362,18.3814,18.3572,18.3766,78500.0
2014-01-02 15:10:00,37.92,37.97,37.91,37.96,61900.0,18.3814,18.4056,18.3766,18.4008,61900.0
2014-01-02 15:15:00,37.95,37.97,37.93,37.97,77700.0,18.3959,18.4056,18.3863,18.4056,77700.0
2014-01-02 15:20:00,37.96,37.97,37.95,37.95,57400.0,18.4008,18.4056,18.3959,18.3959,57400.0
2014-01-02 15:25:00,37.96,37.97,37.94,37.94,75400.0,18.4008,18.4056,18.3911,18.3911,75400.0
2014-01-02 15:30:00,37.94,37.95,37.89,37.89,130300.0,18.3911,18.3959,18.3669,18.3669,130300.0
2014-01-02 15:35:00,37.89,37.91,37.85,37.88,111500.0,18.3669,18.3766,18.3475,18.362,111500.0
2014-01-02 15:40:00,37.87,37.92,37.86,37.92,93900.0,18.3572,18.3814,18.3523,18.3814,93900.0
2014-01-02 15:45:00,37.91,38.0,37.91,37.97,182900.0,18.3766,18.4202,18.3766,18.4056,182900.0
2014-01-02 15:50:00,37.97,37.98,37.94,37.97,137000.0,18.4056,18.4105,18.3911,18.4056,137000.0
2014-01-02 15:55:00,37.98,37.99,37.88,37.9,354600.0,18.4105,18.4153,18.362,18.3717,354600.0
2014-01-03 09:30:00,37.97,37.98,37.9,37.92,97300.0,18.4056,18.4105,18.3717,18.3814,97300.0
2014-01-03 09:35:00,37.93,38.05,37.91,37.95,64300.0,18.3863,18.4444,18.3766,18.3959,64300.0
2014-01-03 09:40:00,37.95,38.01,37.92,38.0,73700.0,18.3959,18.425,18.3814,18.4202,73700.0
2014-01-03 09:45:00,38.0,38.02,37.91,37.95,65700.0,18.4202,18.4299,18.3766,18.3959,65700.0
2014-01-03 09:50:00,37.95,37.97,37.9,37.91,49900.0,18.3959,18.4056,18.3717,18.3766,49900.0
2014-01-03 09:55:00,37.92,38.0,37.91,37.96,235800.0,18.3814,18.4202,18.3766,18.4008,235800.0
2014-01-03 10:00:00,37.97,38.04,37.97,38.01,54900.0,18.4056,18.4396,18.4056,18.425,54900.0
2014-01-03 10:05:00,38.02,38.02,37.93,37.96,39700.0,18.4299,18.4299,18.3863,18.4008,39700.0
2014-01-03 10:10:00,37.95,38.01,37.95,37.99,47800.0,18.3959,18.425,18.3959,18.4153,47800.0
2014-01-03 10:15:00,37.99,38.03,37.99,37.99,53400.0,18.4153,18.4347,18.4153,18.4153,53400.0
2014-01-03 10:20:00,37.99,38.01,37.93,37.93,59900.0,18.4153,18.425,18.3863,18.3863,59900.0
2014-01-03 10:25:00,37.93,37.96,37.91,37.95,31000.0,18.3863,18.4008,18.3766,18.3959,31000.0
2014-01-03 10:30:00,37.95,37.96,37.94,37.96,33200.0,18.3959,18.4008,18.3911,18.4008,33200.0
2014-01-03 10:35:00,37.95,38.01,37.95,38.01,158800.0,18.3959,18.425,18.3959,18.425,158800.0
2014-01-03 10:40:00,38.01,38.1,38.01,38.1,55500.0,18.425,18.4687,18.425,18.4687,55500.0
2014-01-03 10:45:00,38.09,38.11,38.01,38.01,77100.0,18.4638,18.4735,18.425,18.425,77100.0
2014-01-03 10:50:00,38.01,38.02,37.97,38.0,50800.0,18.425,18.4299,18.4056,18.4202,50800.0
2014-01-03 10:55:00,38.0,38.0,37.96,37.98,40400.0,18.4202,18.4202,18.4008,18.4105,40400.0
2014-01-03 11:00:00,37.99,38.01,37.99,38.01,30600.0,18.4153,18.425,18.4153,18.425,30600.0
2014-01-03 11:05:00,38.0,38.01,37.96,37.98,44900.0,18.4202,18.425,18.4008,18.4105,44900.0
2014-01-03 11:10:00,37.98,37.99,37.96,37.96,51100.0,18.4105,18.4153,18.4008,18.4008,51100.0
2014-01-03 11:15:00,37.97,37.97,37.91,37.93,80200.0,18.4056,18.4056,18.3766,18.3863,80200.0
2014-01-03 11:20:00,37.94,37.94,37.93,37.94,20700.0,18.3911,18.3911,18.3863,18.3911,20700.0
2014-01-03 11:25:00,37.94,37.94,37.88,37.88,104600.0,18.3911,18.3911,18.362,18.362,104600.0
2014-01-03 11:30:00,37.87,37.89,37.86,37.86,58200.0,18.3572,18.3669,18.3523,18.3523,58200.0
2014-01-03 11:35:00,37.86,37.88,37.85,37.86,88900.0,18.3523,18.362,18.3475,18.3523,88900.0
2014-01-03 11:40:00,37.87,37.87,37.84,37.84,51900.0,18.3572,18.3572,18.3426,18.3426,51900.0
2014-01-03 11:45:00,37.85,37.86,37.8,37.81,80900.0,18.3475,18.3523,18.3232,18.3281,80900.0
2014-01-03 11:50:00,37.82,37.88,37.81,37.88,49200.0,18.3329,18.362,18.3281,18.362,49200.0
2014-01-03 11:55:00,37.88,37.88,37.83,37.84,44000.0,18.362,18.362,18.3378,18.3426,44000.0
2014-01-03 12:00:00,37.84,37.84,37.81,37.81,45100.0,18.3426,18.3426,18.3281,18.3281,45100.0
2014-01-03 12:05:00,37.82,37.82,37.77,37.8,82400.0,18.3329,18.3329,18.3087,18.3232,82400.0
2014-01-03 12:10:00,37.79,37.81,37.79,37.81,21900.0,18.3184,18.3281,18.3184,18.3281,21900.0
2014-01-03 12:15:00,37.81,37.83,37.8,37.83,29800.0,18.3281,18.3378,18.3232,18.3378,29800.0
2014-01-03 12:20:00,37.82,37.83,37.78,37.79,46300.0,18.3329,18.3378,18.3135,18.3184,46300.0
2014-01-03 12:25:00,37.8,37.8,37.76,37.78,97700.0,18.3232,18.3232,18.3038,18.3135,97700.0
2014-01-03 12:30:00,37.79,37.79,37.72,37.74,115400.0,18.3184,18.3184,18.2845,18.2942,115400.0
2014-01-03 12:35:00,37.74,37.76,37.73,37.74,46100.0,18.2942,18.3038,18.2893,18.2942,46100.0
2014-01-03 12:40:00,37.75,37.76,37.74,37.76,25000.0,18.299,18.3038,18.2942,18.3038,25000.0
2014-01-03 12:45:00,37.76,37.78,37.75,37.77,49900.0,18.3038,18.3135,18.299,18.3087,49900.0
2014-01-03 12:50:00,37.76,37.77,37.75,37.75,23700.0,18.3038,18.3087,18.299,18.299,23700.0
2014-01-03 12:55:00,37.76,37.76,37.72,37.73,41400.0,18.3038,18.3038,18.2845,18.2893,41400.0
2014-01-03 13:00:00,37.73,37.76,37.72,37.75,62000.0,18.2893,18.3038,18.2845,18.299,62000.0
2014-01-03 13:05:00,37.75,37.75,37.69,37.69,137900.0,18.299,18.299,18.2699,18.2699,137900.0
2014-01-03 13:10:00,37.7,37.7,37.68,37.69,26700.0,18.2748,18.2748,18.2651,18.2699,26700.0
2014-01-03 13:15:00,37.69,37.73,37.69,37.7,167300.0,18.2699,18.2893,18.2699,18.2748,167300.0
2014-01-03 13:20:00,37.71,37.72,37.67,37.69,47800.0,18.2796,18.2845,18.2602,18.2699,47800.0
2014-01-03 13:25:00,37.7,37.71,37.67,37.68,39900.0,18.2748,18.2796,18.2602,18.2651,39900.0
2014-01-03 13:30:00,37.68,37.68,37.65,37.66,66400.0,18.2651,18.2651,18.2505,18.2554,66400.0
2014-01-03 13:35:00,37.66,37.69,37.65,37.68,62100.0,18.2554,18.2699,18.2505,18.2651,62100.0
2014-01-03 13:40:00,37.67,37.69,37.66,37.68,65500.0,18.2602,18.2699,18.2554,18.2651,65500.0
2014-01-03 13:45:00,37.69,37.71,37.68,37.71,40800.0,18.2699,18.2796,18.2651,18.2796,40800.0
2014-01-03 13:50:00,37.71,37.75,37.7,37.73,31300.0,18.2796,18.299,18.2748,18.2893,31300.0
2014-01-03 13:55:00,37.74,37.74,37.72,37.72,33200.0,18.2942,18.2942,18.2845,18.2845,33200.0
2014-01-03 14:00:00,37.72,37.77,37.72,37.77,53900.0,18.2845,18.3087,18.2845,18.3087,53900.0
2014-01-03 14:05:00,37.76,37.77,37.7,37.7,51400.0,18.3038,18.3087,18.2748,18.2748,51400.0
2014-01-03 14:10:00,37.7,37.72,37.68,37.71,63500.0,18.2748,18.2845,18.2651,18.2796,63500.0
2014-01-03 14:15:00,37.71,37.73,37.7,37.73,28100.0,18.2796,18.2893,18.2748,18.2893,28100.0
2014-01-03 14:20:00,37.72,37.73,37.7,37.73,37600.0,18.2845,18.2893,18.2748,18.2893,37600.0
2014-01-03 14:25:00,37.73,37.74,37.71,37.72,33700.0,18.2893,18.2942,18.2796,18.2845,33700.0
2014-01-03 14:30:00,37.72,37.73,37.7,37.72,70800.0,18.2845,18.2893,18.2748,18.2845,70800.0
2014-01-03 14:35:00,37.73,37.73,37.71,37.71,31500.0,18.2893,18.2893,18.2796,18.2796,31500.0
2014-01-03 14:40:00,37.71,37.72,37.71,37.72,22200.0,18.2796,18.2845,18.2796,18.2845,22200.0
2014-01-03 14:45:00,37.72,37.77,37.71,37.77,34300.0,18.2845,18.3087,18.2796,18.3087,34300.0
2014-01-03 14:50:00,37.77,37.77,37.75,37.76,50400.0,18.3087,18.3087,18.299,18.3038,50400.0
2014-01-03 14:55:00,37.76,37.76,37.72,37.73,75400.0,18.3038,18.3038,18.2845,18.2893,75400.0
2014-01-03 15:00:00,37.73,37.76,37.73,37.75,32500.0,18.2893,18.3038,18.2893,18.299,32500.0
2014-01-03 15:05:00,37.76,37.79,37.76,37.78,64600.0,18.3038,18.3184,18.3038,18.3135,64600.0
2014-01-03 15:10:00,37.79,37.88,37.78,37.82,80500.0,18.3184,18.362,18.3135,18.3329,80500.0
2014-01-03 15:15:00,37.83,37.84,37.81,37.82,36700.0,18.3378,18.3426,18.3281,18.3329,36700.0
2014-01-03 15:20:00,37.81,37.82,37.78,37.78,92900.0,18.3281,18.3329,18.3135,18.3135,92900.0
2014-01-03 15:25:00,37.79,37.82,37.78,37.82,87400.0,18.3184,18.3329,18.3135,18.3329,87400.0
2014-01-03 15:30:00,37.82,37.83,37.8,37.81,68300.0,18.3329,18.3378,18.3232,18.3281,68300.0
2014-01-03 15:35:00,37.81,37.82,37.8,37.81,62900.0,18.3281,18.3329,18.3232,18.3281,62900.0
2014-01-03 15:40:00,37.81,37.81,37.74,37.76,117300.0,18.3281,18.3281,18.2942,18.3038,117300.0
2014-01-03 15:45:00,37.76,37.76,37.73,37.76,148100.0,18.3038,18.3038,18.2893,18.3038,148100.0
2014-01-03 15:50:00,37.76,37.76,37.72,37.73,195500.0,18.3038,18.3038,18.2845,18.2893,195500.0
2014-01-03 15:55:00,37.72,37.74,37.71,37.72,216400.0,18.2845,18.2942,18.2796,18.2845,216400.0
2014-01-06 09:30:00,37.77,37.82,37.53,37.53,246600.0,18.3087,18.3329,18.1924,18.1924,246600.0
2014-01-06 09:35:00,37.53,37.53,37.33,37.42,319000.0,18.1924,18.1924,18.0954,18.139,319000.0
2014-01-06 09:40:00,37.43,37.49,37.34,37.39,173000.0,18.1439,18.173,18.1003,18.1245,173000.0
2014-01-06 09:45:00,37.39,37.46,37.32,37.32,455300.0,18.1245,18.1584,18.0906,18.0906,455300.0
2014-01-06 09:50:00,37.32,37.36,37.19,37.35,500600.0,18.0906,18.1099,18.0275,18.1051,500600.0
2014-01-06 09:55:00,37.35,37.49,37.35,37.49,78500.0,18.1051,18.173,18.1051,18.173,78500.0
2014-01-06 10:00:00,37.49,37.51,37.38,37.41,250300.0,18.173,18.1827,18.1196,18.1342,250300.0
2014-01-06 10:05:00,37.4,37.42,37.36,37.37,192100.0,18.1293,18.139,18.1099,18.1148,192100.0
2014-01-06 10:10:00,37.37,37.37,37.25,37.35,271400.0,18.1148,18.1148,18.0566,18.1051,271400.0
2014-01-06 10:15:00,37.35,37.41,37.34,37.39,93400.0,18.1051,18.1342,18.1003,18.1245,93400.0
2014-01-06 10:20:00,37.39,37.4,37.34,37.34,111800.0,18.1245,18.1293,18.1003,18.1003,111800.0
2014-01-06 10:25:00,37.34,37.35,37.21,37.27,333400.0,18.1003,18.1051,18.0372,18.0663,333400.0
2014-01-06 10:30:00,37.27,37.32,37.27,37.28,127300.0,18.0663,18.0906,18.0663,18.0712,127300.0
2014-01-06 10:35:00,37.28,37.29,37.26,37.27,74500.0,18.0712,18.076,18.0615,18.0663,74500.0
2014-01-06 10:40:00,37.27,37.27,37.2,37.21,258000.0,18.0663,18.0663,18.0324,18.0372,258000.0
2014-01-06 10:45:00,37.21,37.28,37.19,37.27,188800.0,18.0372,18.0712,18.0275,18.0663,188800.0
2014-01-06 10:50:00,37.27,37.36,37.26,37.35,59400.0,18.0663,18.1099,18.0615,18.1051,59400.0
2014-01-06 10:55:00,37.35,37.44,37.32,37.43,204100.0,18.1051,18.1487,18.0906,18.1439,204100.0
2014-01-06 11:00:00,37.42,37.43,37.33,37.36,140700.0,18.139,18.1439,18.0954,18.1099,140700.0
2014-01-06 11:05:00,37.36,37.36,37.32,37.33,51400.0,18.1099,18.1099,18.0906,18.0954,51400.0
2014-01-06 11:10:00,37.34,37.34,37.3,37.3,65600.0,18.1003,18.1003,18.0809,18.0809,65600.0
2014-01-06 11:15:00,37.3,37.31,37.23,37.23,141800.0,18.0809,18.0857,18.0469,18.0469,141800.0
2014-01-06 11:20:00,37.23,37.3,37.23,37.3,64400.0,18.0469,18.0809,18.0469,18.0809,64400.0
2014-01-06 11:25:00,37.3,37.31,37.26,37.31,63200.0,18.0809,18.0857,18.0615,18.0857,63200.0
2014-01-06 11:30:00,37.31,37.37,37.31,37.37,69800.0,18.0857,18.1148,18.0857,18.1148,69800.0
2014-01-06 11:35:00,37.37,37.44,37.36,37.43,78900.0,18.1148,18.1487,18.1099,18.1439,78900.0
2014-01-06 11:40:00,37.43,37.46,37.35,37.36,111400.0,18.1439,18.1584,18.1051,18.1099,111400.0
2014-01-06 11:45:00,37.35,37.36,37.29,37.29,79400.0,18.1051,18.1099,18.076,18.076,79400.0
2014-01-06 11:50:00,37.29,37.35,37.29,37.35,58000.0,18.076,18.1051,18.076,18.1051,58000.0
2014-01-06 11:55:00,37.35,37.41,37.34,37.4,62500.0,18.1051,18.1342,18.1003,18.1293,62500.0
2014-01-06 12:00:00,37.4,37.4,37.35,37.36,61800.0,18.1293,18.1293,18.1051,18.1099,61800.0
2014-01-06 12:05:00,37.37,37.38,37.3,37.31,75600.0,18.1148,18.1196,18.0809,18.0857,75600.0
2014-01-06 12:10:00,37.31,37.32,37.25,37.25,112200.0,18.0857,18.0906,18.0566,18.0566,112200.0
2014-01-06 12:15:00,37.26,37.32,37.25,37.32,51500.0,18.0615,18.0906,18.0566,18.0906,51500.0
2014-01-06 12:20:00,37.31,37.33,37.28,37.29,81100.0,18.0857,18.0954,18.0712,18.076,81100.0
2014-01-06 12:25:00,37.28,37.29,37.26,37.26,37600.0,18.0712,18.076,18.0615,18.0615,37600.0
2014-01-06 12:30:00,37.27,37.27,37.23,37.25,128100.0,18.0663,18.0663,18.0469,18.0566,128100.0
2014-01-06 12:35:00,37.26,37.26,37.23,37.25,61700.0,18.0615,18.0615,18.0469,18.0566,61700.0
2014-01-06 12:40:00,37.25,37.33,37.24,37.32,53100.0,18.0566,18.0954,18.0518,18.0906,53100.0
2014-01-06 12:45:00,37.33,37.34,37.32,37.33,60400.0,18.0954,18.1003,18.0906,18.0954,60400.0
2014-01-06 12:50:00,37.34,37.34,37.3,37.33,73200.0,18.1003,18.1003,18.0809,18.0954,73200.0
2014-01-06 12:55:00,37.34,37.34,37.32,37.33,33200.0,18.1003,18.1003,18.0906,18.0954,33200.0
2014-01-06 13:00:00,37.33,37.33,37.29,37.33,48900.0,18.0954,18.0954,18.076,18.0954,48900.0
2014-01-06 13:05:00,37.32,37.33,37.3,37.32,30100.0,18.0906,18.0954,18.0809,18.0906,30100.0
2014-01-06 13:10:00,37.32,37.32,37.29,37.3,54400.0,18.0906,18.0906,18.076,18.0809,54400.0
2014-01-06 13:15:00,37.31,37.33,37.29,37.29,92200.0,18.0857,18.0954,18.076,18.076,92200.0
2014-01-06 13:20:00,37.3,37.31,37.28,37.29,49700.0,18.0809,18.0857,18.0712,18.076,49700.0
2014-01-06 13:25:00,37.28,37.3,37.28,37.3,26400.0,18.0712,18.0809,18.0712,18.0809,26400.0
2014-01-06 13:30:00,37.29,37.32,37.29,37.3,49000.0,18.076,18.0906,18.076,18.0809,49000.0
2014-01-06 13:35:00,37.3,37.31,37.29,37.31,24900.0,18.0809,18.0857,18.076,18.0857,24900.0
2014-01-06 13:40:00,37.31,37.32,37.3,37.3,37100.0,18.0857,18.0906,18.0809,18.0809,37100.0
2014-01-06 13:45:00,37.3,37.31,37.29,37.3,48200.0,18.0809,18.0857,18.076,18.0809,48200.0
2014-01-06 13:50:00,37.3,37.37,37.29,37.34,95000.0,18.0809,18.1148,18.076,18.1003,95000.0
2014-01-06 13:55:00,37.34,37.41,37.33,37.38,59900.0,18.1003,18.1342,18.0954,18.1196,59900.0
2014-01-06 14:00:00,37.39,37.4,37.37,37.38,60600.0,18.1245,18.1293,18.1148,18.1196,60600.0
2014-01-06 14:05:00,37.38,37.38,37.32,37.33,49200.0,18.1196,18.1196,18.0906,18.0954,49200.0
2014-01-06 14:10:00,37.32,37.36,37.31,37.34,68400.0,18.0906,18.1099,18.0857,18.1003,68400.0
2014-01-06 14:15:00,37.35,37.35,37.33,37.33,18200.0,18.1051,18.1051,18.0954,18.0954,18200.0
2014-01-06 14:20:00,37.33,37.36,37.32,37.34,53400.0,18.0954,18.1099,18.0906,18.1003,53400.0
2014-01-06 14:25:00,37.34,37.35,37.31,37.33,45200.0,18.1003,18.1051,18.0857,18.0954,45200.0
2014-01-06 14:30:00,37.33,37.36,37.31,37.35,44900.0,18.0954,18.1099,18.0857,18.1051,44900.0
2014-01-06 14:35:00,37.36,37.39,37.35,37.39,79700.0,18.1099,18.1245,18.1051,18.1245,79700.0
2014-01-06 14:40:00,37.39,37.4,37.35,37.36,115400.0,18.1245,18.1293,18.1051,18.1099,115400.0
2014-01-06 14:45:00,37.36,37.36,37.33,37.35,70700.0,18.1099,18.1099,18.0954,18.1051,70700.0
2014-01-06 14:50:00,37.36,37.36,37.33,37.34,45500.0,18.1099,18.1099,18.0954,18.1003,45500.0
2014-01-06 14:55:00,37.34,37.34,37.31,37.33,99700.0,18.1003,18.1003,18.0857,18.0954,99700.0
2014-01-06 15:00:00,37.33,37.33,37.31,37.31,31800.0,18.0954,18.0954,18.0857,18.0857,31800.0
2014-01-06 15:05:00,37.31,37.33,37.3,37.33,82200.0,18.0857,18.0954,18.0809,18.0954,82200.0
2014-01-06 15:10:00,37.33,37.33,37.3,37.31,63800.0,18.0954,18.0954,18.0809,18.0857,63800.0
2014-01-06 15:15:00,37.32,37.35,37.31,37.35,86700.0,18.0906,18.1051,18.0857,18.1051,86700.0
2014-01-06 15:20:00,37.34,37.35,37.33,37.33,90900.0,18.1003,18.1051,18.0954,18.0954,90900.0
2014-01-06 15:25:00,37.33,37.33,37.3,37.31,117400.0,18.0954,18.0954,18.0809,18.0857,117400.0
2014-01-06 15:30:00,37.32,37.32,37.22,37.22,289700.0,18.0906,18.0906,18.0421,18.0421,289700.0
2014-01-06 15:35:00,37.22,37.3,37.22,37.29,282900.0,18.0421,18.0809,18.0421,18.076,282900.0
2014-01-06 15:40:00,37.28,37.31,37.27,37.29,194200.0,18.0712,18.0857,18.0663,18.076,194200.0
2014-01-06 15:45:00,37.28,37.31,37.26,37.31,229200.0,18.0712,18.0857,18.0615,18.0857,229200.0
2014-01-06 15:50:00,37.3,37.32,37.3,37.3,228000.0,18.0809,18.0906,18.0809,18.0809,228000.0
2014-01-06 15:55:00,37.3,37.35,37.26,37.27,648800.0,18.0809,18.1051,18.0615,18.0663,648800.0
2014-01-07 09:30:00,37.46,37.59,37.43,37.58,232100.0,18.1584,18.2214,18.1439,18.2166,232100.0
2014-01-07 09:35:00,37.58,37.69,37.57,37.68,149000.0,18.2166,18.2699,18.2117,18.2651,149000.0
2014-01-07 09:40:00,37.68,37.7,37.52,37.55,120700.0,18.2651,18.2748,18.1875,18.202,120700.0
2014-01-07 09:45:00,37.55,37.6,37.52,37.53,98300.0,18.202,18.2263,18.1875,18.1924,98300.0
2014-01-07 09:50:00,37.53,37.54,37.51,37.52,74600.0,18.1924,18.1972,18.1827,18.1875,74600.0
2014-01-07 09:55:00,37.51,37.54,37.45,37.46,146500.0,18.1827,18.1972,18.1536,18.1584,146500.0
2014-01-07 10:00:00,37.46,37.48,37.41,37.42,144500.0,18.1584,18.1681,18.1342,18.139,144500.0
2014-01-07 10:05:00,37.41,37.46,37.4,37.4,117000.0,18.1342,18.1584,18.1293,18.1293,117000.0
2014-01-07 10:10:00,37.4,37.44,37.4,37.41,87800.0,18.1293,18.1487,18.1293,18.1342,87800.0
2014-01-07 10:15:00,37.41,37.41,37.34,37.34,95700.0,18.1342,18.1342,18.1003,18.1003,95700.0
2014-01-07 10:20:00,37.35,37.45,37.35,37.42,129300.0,18.1051,18.1536,18.1051,18.139,129300.0
2014-01-07 10:25:00,37.42,37.46,37.41,37.46,140500.0,18.139,18.1584,18.1342,18.1584,140500.0
2014-01-07 10:30:00,37.45,37.49,37.43,37.49,139200.0,18.1536,18.173,18.1439,18.173,139200.0
2014-01-07 10:35:00,37.48,37.51,37.48,37.5,87600.0,18.1681,18.1827,18.1681,18.1778,87600.0
2014-01-07 10:40:00,37.5,37.52,37.48,37.5,121100.0,18.1778,18.1875,18.1681,18.1778,121100.0
2014-01-07 10:45:00,37.5,37.5,37.44,37.45,94900.0,18.1778,18.1778,18.1487,18.1536,94900.0
2014-01-07 10:50:00,37.45,37.45,37.41,37.42,75200.0,18.1536,18.1536,18.1342,18.139,75200.0
2014-01-07 10:55:00,37.41,37.42,37.4,37.4,114700.0,18.1342,18.139,18.1293,18.1293,114700.0
2014-01-07 11:00:00,37.4,37.41,37.38,37.4,121400.0,18.1293,18.1342,18.1196,18.1293,121400.0
2014-01-07 11:05:00,37.4,37.4,37.37,37.38,48200.0,18.1293,18.1293,18.1148,18.1196,48200.0
2014-01-07 11:10:00,37.38,37.38,37.34,37.34,121000.0,18.1196,18.1196,18.1003,18.1003,121000.0
2014-01-07 11:15:00,37.34,37.39,37.33,37.38,83000.0,18.1003,18.1245,18.0954,18.1196,83000.0
2014-01-07 11:20:00,37.38,37.39,37.36,37.36,50700.0,18.1196,18.1245,18.1099,18.1099,50700.0
2014-01-07 11:25:00,37.36,37.37,37.34,37.35,81100.0,18.1099,18.1148,18.1003,18.1051,81100.0
2014-01-07 11:30:00,37.34,37.37,37.34,37.36,93100.0,18.1003,18.1148,18.1003,18.1099,93100.0
2014-01-07 11:35:00,37.36,37.36,37.33,37.33,60900.0,18.1099,18.1099,18.0954,18.0954,60900.0
2014-01-07 11:40:00,37.35,37.39,37.34,37.38,68400.0,18.1051,18.1245,18.1003,18.1196,68400.0
2014-01-07 11:45:00,37.38,37.39,37.37,37.38,41900.0,18.1196,18.1245,18.1148,18.1196,41900.0
2014-01-07 11:50:00,37.38,37.38,37.36,37.37,48600.0,18.1196,18.1196,18.1099,18.1148,48600.0
2014-01-07 11:55:00,37.37,37.37,37.35,37.36,43000.0,18.1148,18.1148,18.1051,18.1099,43000.0
2014-01-07 12:00:00,37.36,37.37,37.35,37.37,51600.0,18.1099,18.1148,18.1051,18.1148,51600.0
2014-01-07 12:05:00,37.37,37.37,37.35,37.37,30800.0,18.1148,18.1148,18.1051,18.1148,30800.0
2014-01-07 12:10:00,37.37,37.42,37.36,37.42,62200.0,18.1148,18.139,18.1099,18.139,62200.0
2014-01-07 12:15:00,37.43,37.44,37.42,37.43,34700.0,18.1439,18.1487,18.139,18.1439,34700.0
2014-01-07 12:20:00,37.42,37.44,37.41,37.41,54800.0,18.139,18.1487,18.1342,18.1342,54800.0
2014-01-07 12:25:00,37.41,37.46,37.41,37.46,60400.0,18.1342,18.1584,18.1342,18.1584,60400.0
2014-01-07 12:30:00,37.46,37.47,37.44,37.45,53900.0,18.1584,18.1633,18.1487,18.1536,53900.0
2014-01-07 12:35:00,37.45,37.46,37.43,37.44,46700.0,18.1536,18.1584,18.1439,18.1487,46700.0
2014-01-07 12:40:00,37.44,37.45,37.43,37.44,35200.0,18.1487,18.1536,18.1439,18.1487,35200.0
2014-01-07 12:45:00,37.45,37.45,37.43,37.44,26000.0,18.1536,18.1536,18.1439,18.1487,26000.0
2014-01-07 12:50:00,37.44,37.45,37.43,37.45,27900.0,18.1487,18.1536,18.1439,18.1536,27900.0
2014-01-07 12:55:00,37.45,37.49,37.44,37.48,48900.0,18.1536,18.173,18.1487,18.1681,48900.0
2014-01-07 13:00:00,37.48,37.49,37.47,37.48,34400.0,18.1681,18.173,18.1633,18.1681,34400.0
2014-01-07 13:05:00,37.47,37.48,37.47,37.48,27300.0,18.1633,18.1681,18.1633,18.1681,27300.0
2014-01-07 13:10:00,37.47,37.49,37.46,37.48,64000.0,18.1633,18.173,18.1584,18.1681,64000.0
2014-01-07 13:15:00,37.47,37.48,37.47,37.48,21400.0,18.1633,18.1681,18.1633,18.1681,21400.0
2014-01-07 13:20:00,37.48,37.48,37.47,37.48,32100.0,18.1681,18.1681,18.1633,18.1681,32100.0
2014-01-07 13:25:00,37.47,37.48,37.42,37.43,102700.0,18.1633,18.1681,18.139,18.1439,102700.0
2014-01-07 13:30:00,37.43,37.44,37.41,37.41,73600.0,18.1439,18.1487,18.1342,18.1342,73600.0
2014-01-07 13:35:00,37.41,37.42,37.39,37.4,72800.0,18.1342,18.139,18.1245,18.1293,72800.0
2014-01-07 13:40:00,37.41,37.41,37.38,37.4,65300.0,18.1342,18.1342,18.1196,18.1293,65300.0
2014-01-07 13:45:00,37.4,37.41,37.37,37.38,55000.0,18.1293,18.1342,18.1148,18.1196,55000.0
2014-01-07 13:50:00,37.37,37.38,37.33,37.34,76800.0,18.1148,18.1196,18.0954,18.1003,76800.0
2014-01-07 13:55:00,37.33,37.34,37.32,37.33,42300.0,18.0954,18.1003,18.0906,18.0954,42300.0
2014-01-07 14:00:00,37.33,37.34,37.3,37.33,80500.0,18.0954,18.1003,18.0809,18.0954,80500.0
2014-01-07 14:05:00,37.33,37.35,37.32,37.33,59000.0,18.0954,18.1051,18.0906,18.0954,59000.0
2014-01-07 14:10:00,37.32,37.35,37.32,37.34,64100.0,18.0906,18.1051,18.0906,18.1003,64100.0
2014-01-07 14:15:00,37.33,37.35,37.33,37.35,30800.0,18.0954,18.1051,18.0954,18.1051,30800.0
2014-01-07 14:20:00,37.34,37.35,37.33,37.34,30000.0,18.1003,18.1051,18.0954,18.1003,30000.0
2014-01-07 14:25:00,37.34,37.39,37.33,37.39,98700.0,18.1003,18.1245,18.0954,18.1245,98700.0
2014-01-07 14:30:00,37.39,37.41,37.37,37.38,78000.0,18.1245,18.1342,18.1148,18.1196,78000.0
2014-01-07 14:35:00,37.38,37.38,37.34,37.35,41700.0,18.1196,18.1196,18.1003,18.1051,41700.0
2014-01-07 14:40:00,37.35,37.36,37.34,37.34,18000.0,18.1051,18.1099,18.1003,18.1003,18000.0
2014-01-07 14:45:00,37.34,37.35,37.33,37.33,59700.0,18.1003,18.1051,18.0954,18.0954,59700.0
2014-01-07 14:50:00,37.34,37.36,37.33,37.34,60600.0,18.1003,18.1099,18.0954,18.1003,60600.0
2014-01-07 14:55:00,37.34,37.37,37.34,37.37,26500.0,18.1003,18.1148,18.1003,18.1148,26500.0
2014-01-07 15:00:00,37.37,37.39,37.36,37.37,48600.0,18.1148,18.1245,18.1099,18.1148,48600.0
2014-01-07 15:05:00,37.37,37.37,37.36,37.37,22700.0,18.1148,18.1148,18.1099,18.1148,22700.0
2014-01-07 15:10:00,37.37,37.38,37.36,37.37,56500.0,18.1148,18.1196,18.1099,18.1148,56500.0
2014-01-07 15:15:00,37.37,37.4,37.36,37.4,62300.0,18.1148,18.1293,18.1099,18.1293,62300.0
2014-01-07 15:20:00,37.4,37.4,37.38,37.39,33700.0,18.1293,18.1293,18.1196,18.1245,33700.0
2014-01-07 15:25:00,37.39,37.41,37.39,37.41,52900.0,18.1245,18.1342,18.1245,18.1342,52900.0
2014-01-07 15:30:00,37.41,37.42,37.38,37.42,98700.0,18.1342,18.139,18.1196,18.139,98700.0
2014-01-07 15:35:00,37.42,37.42,37.35,37.39,185100.0,18.139,18.139,18.1051,18.1245,185100.0
2014-01-07 15:40:00,37.39,37.4,37.36,37.38,206100.0,18.1245,18.1293,18.1099,18.1196,206100.0
2014-01-07 15:45:00,37.38,37.4,37.34,37.34,447300.0,18.1196,18.1293,18.1003,18.1003,447300.0
2014-01-07 15:50:00,37.34,37.35,37.3,37.3,197800.0,18.1003,18.1051,18.0809,18.0809,197800.0
2014-01-07 15:55:00,37.3,37.32,37.26,37.26,570700.0,18.0809,18.0906,18.0615,18.0615,570700.0
2014-01-08 09:30:00,37.27,37.31,37.2,37.2,221400.0,18.0663,18.0857,18.0324,18.0324,221400.0
2014-01-08 09:35:00,37.2,37.21,37.1,37.1,173800.0,18.0324,18.0372,17.9839,17.9839,173800.0
2014-01-08 09:40:00,37.1,37.15,37.06,37.09,180000.0,17.9839,18.0082,17.9645,17.9791,180000.0
2014-01-08 09:45:00,37.08,37.09,37.02,37.04,163900.0,17.9742,17.9791,17.9451,17.9548,163900.0
2014-01-08 09:50:00,37.03,37.14,36.97,37.14,288800.0,17.95,18.0033,17.9209,18.0033,288800.0
2014-01-08 09:55:00,37.14,37.24,37.13,37.24,109100.0,18.0033,18.0518,17.9985,18.0518,109100.0
2014-01-08 10:00:00,37.23,37.24,37.12,37.16,149400.0,18.0469,18.0518,17.9936,18.013,149400.0
2014-01-08 10:05:00,37.17,37.22,37.16,37.22,68300.0,18.0178,18.0421,18.013,18.0421,68300.0
2014-01-08 10:10:00,37.21,37.24,37.19,37.24,94100.0,18.0372,18.0518,18.0275,18.0518,94100.0
2014-01-08 10:15:00,37.24,37.3,37.21,37.29,56700.0,18.0518,18.0809,18.0372,18.076,56700.0
2014-01-08 10:20:00,37.29,37.39,37.29,37.36,149100.0,18.076,18.1245,18.076,18.1099,149100.0
2014-01-08 10:25:00,37.37,37.41,37.35,37.41,98600.0,18.1148,18.1342,18.1051,18.1342,98600.0
2014-01-08 10:30:00,37.41,37.41,37.32,37.33,89100.0,18.1342,18.1342,18.0906,18.0954,89100.0
2014-01-08 10:35:00,37.32,37.34,37.28,37.31,121000.0,18.0906,18.1003,18.0712,18.0857,121000.0
2014-01-08 10:40:00,37.32,37.33,37.29,37.31,67500.0,18.0906,18.0954,18.076,18.0857,67500.0
2014-01-08 10:45:00,37.3,37.4,37.3,37.4,89400.0,18.0809,18.1293,18.0809,18.1293,89400.0
2014-01-08 10:50:00,37.4,37.42,37.36,37.36,99700.0,18.1293,18.139,18.1099,18.1099,99700.0
2014-01-08 10:55:00,37.37,37.38,37.32,37.33,76300.0,18.1148,18.1196,18.0906,18.0954,76300.0
2014-01-08 11:00:00,37.32,37.34,37.3,37.33,96300.0,18.0906,18.1003,18.0809,18.0954,96300.0
2014-01-08 11:05:00,37.33,37.33,37.29,37.29,65900.0,18.0954,18.0954,18.076,18.076,65900.0
2014-01-08 11:10:00,37.29,37.31,37.28,37.29,49900.0,18.076,18.0857,18.0712,18.076,49900.0
2014-01-08 11:15:00,37.28,37.29,37.27,37.29,26800.0,18.0712,18.076,18.0663,18.076,26800.0
2014-01-08 11:20:00,37.29,37.32,37.28,37.32,38600.0,18.076,18.0906,18.0712,18.0906,38600.0
2014-01-08 11:25:00,37.31,37.33,37.3,37.31,70800.0,18.0857,18.0954,18.0809,18.0857,70800.0
2014-01-08 11:30:00,37.32,37.39,37.31,37.39,71400.0,18.0906,18.1245,18.0857,18.1245,71400.0
2014-01-08 11:35:00,37.39,37.4,37.38,37.39,50600.0,18.1245,18.1293,18.1196,18.1245,50600.0
2014-01-08 11:40:00,37.38,37.39,37.3,37.3,123100.0,18.1196,18.1245,18.0809,18.0809,123100.0
2014-01-08 11:45:00,37.31,37.33,37.28,37.33,85300.0,18.0857,18.0954,18.0712,18.0954,85300.0
2014-01-08 11:50:00,37.33,37.33,37.31,37.32,39500.0,18.0954,18.0954,18.0857,18.0906,39500.0
2014-01-08 11:55:00,37.33,37.34,37.31,37.33,74100.0,18.0954,18.1003,18.0857,18.0954,74100.0
2014-01-08 12:00:00,37.32,37.33,37.27,37.27,57200.0,18.0906,18.0954,18.0663,18.0663,57200.0
2014-01-08 12:05:00,37.27,37.32,37.27,37.29,60600.0,18.0663,18.0906,18.0663,18.076,60600.0
2014-01-08 12:10:00,37.28,37.31,37.28,37.3,45400.0,18.0712,18.0857,18.0712,18.0809,45400.0
2014-01-08 12:15:00,37.3,37.34,37.3,37.32,38100.0,18.0809,18.1003,18.0809,18.0906,38100.0
2014-01-08 12:20:00,37.32,37.37,37.32,37.37,63100.0,18.0906,18.1148,18.0906,18.1148,63100.0
2014-01-08 12:25:00,37.36,37.37,37.33,37.35,70600.0,18.1099,18.1148,18.0954,18.1051,70600.0
2014-01-08 12:30:00,37.35,37.37,37.33,37.33,62100.0,18.1051,18.1148,18.0954,18.0954,62100.0
2014-01-08 12:35:00,37.33,37.34,37.31,37.32,39800.0,18.0954,18.1003,18.0857,18.0906,39800.0
2014-01-08 12:40:00,37.32,37.33,37.3,37.31,54600.0,18.0906,18.0954,18.0809,18.0857,54600.0
2014-01-08 12:45:00,37.32,37.32,37.31,37.31,21300.0,18.0906,18.0906,18.0857,18.0857,21300.0
2014-01-08 12:50:00,37.32,37.32,37.31,37.31,28300.0,18.0906,18.0906,18.0857,18.0857,28300.0
2014-01-08 12:55:00,37.32,37.32,37.31,37.32,41100.0,18.0906,18.0906,18.0857,18.0906,41100.0
2014-01-08 13:00:00,37.31,37.32,37.29,37.3,32700.0,18.0857,18.0906,18.076,18.0809,32700.0
2014-01-08 13:05:00,37.3,37.33,37.28,37.32,47400.0,18.0809,18.0954,18.0712,18.0906,47400.0
2014-01-08 13:10:00,37.31,37.32,37.26,37.29,50600.0,18.0857,18.0906,18.0615,18.076,50600.0
2014-01-08 13:15:00,37.28,37.29,37.22,37.24,69300.0,18.0712,18.076,18.0421,18.0518,69300.0
2014-01-08 13:20:00,37.24,37.24,37.16,37.17,166300.0,18.0518,18.0518,18.013,18.0178,166300.0
2014-01-08 13:25:00,37.17,37.17,37.11,37.13,112400.0,18.0178,18.0178,17.9888,17.9985,112400.0
2014-01-08 13:30:00,37.12,37.15,37.11,37.14,78800.0,17.9936,18.0082,17.9888,18.0033,78800.0
2014-01-08 13:35:00,37.14,37.14,37.1,37.11,101200.0,18.0033,18.0033,17.9839,17.9888,101200.0
2014-01-08 13:40:00,37.1,37.11,37.08,37.1,127700.0,17.9839,17.9888,17.9742,17.9839,127700.0
2014-01-08 13:45:00,37.1,37.16,37.1,37.15,52900.0,17.9839,18.013,17.9839,18.0082,52900.0
2014-01-08 13:50:00,37.15,37.18,37.13,37.14,65400.0,18.0082,18.0227,17.9985,18.0033,65400.0
2014-01-08 13:55:00,37.13,37.16,37.1,37.16,67200.0,17.9985,18.013,17.9839,18.013,67200.0
2014-01-08 14:00:00,37.15,37.2,37.13,37.18,132600.0,18.0082,18.0324,17.9985,18.0227,132600.0
2014-01-08 14:05:00,37.18,37.2,37.09,37.09,63800.0,18.0227,18.0324,17.9791,17.9791,63800.0
2014-01-08 14:10:00,37.09,37.15,37.08,37.11,64900.0,17.9791,18.0082,17.9742,17.9888,64900.0
2014-01-08 14:15:00,37.12,37.16,37.11,37.13,64100.0,17.9936,18.013,17.9888,17.9985,64100.0
2014-01-08 14:20:00,37.12,37.19,37.12,37.15,65400.0,17.9936,18.0275,17.9936,18.0082,65400.0
2014-01-08 14:25:00,37.14,37.15,37.11,37.13,71700.0,18.0033,18.0082,17.9888,17.9985,71700.0
2014-01-08 14:30:00,37.13,37.17,37.13,37.15,67100.0,17.9985,18.0178,17.9985,18.0082,67100.0
2014-01-08 14:35:00,37.15,37.16,37.08,37.11,54000.0,18.0082,18.013,17.9742,17.9888,54000.0
2014-01-08 14:40:00,37.1,37.11,37.08,37.1,56900.0,17.9839,17.9888,17.9742,17.9839,56900.0
2014-01-08 14:45:00,37.11,37.11,37.03,37.04,130400.0,17.9888,17.9888,17.95,17.9548,130400.0
2014-01-08 14:50:00,37.03,37.06,37.03,37.05,66100.0,17.95,17.9645,17.95,17.9597,66100.0
2014-01-08 14:55:00,37.05,37.06,37.02,37.04,139700.0,17.9597,17.9645,17.9451,17.9548,139700.0
2014-01-08 15:00:00,37.04,37.07,37.03,37.07,88000.0,17.9548,17.9694,17.95,17.9694,88000.0
2014-01-08 15:05:00,37.07,37.09,37.02,37.03,158700.0,17.9694,17.9791,17.9451,17.95,158700.0
2014-01-08 15:10:00,37.02,37.03,36.99,36.99,268200.0,17.9451,17.95,17.9306,17.9306,268200.0
2014-01-08 15:15:00,37.0,37.03,37.0,37.01,92500.0,17.9354,17.95,17.9354,17.9403,92500.0
2014-01-08 15:20:00,37.02,37.03,36.97,36.97,199300.0,17.9451,17.95,17.9209,17.9209,199300.0
2014-01-08 15:25:00,36.98,37.01,36.96,36.99,88100.0,17.9257,17.9403,17.9161,17.9306,88100.0
2014-01-08 15:30:00,36.98,37.01,36.98,37.0,153500.0,17.9257,17.9403,17.9257,17.9354,153500.0
2014-01-08 15:35:00,37.0,37.08,36.99,37.07,150900.0,17.9354,17.9742,17.9306,17.9694,150900.0
2014-01-08 15:40:00,37.06,37.08,37.05,37.08,132900.0,17.9645,17.9742,17.9597,17.9742,132900.0
2014-01-08 15:45:00,37.08,37.15,37.07,37.14,323100.0,17.9742,18.0082,17.9694,18.0033,323100.0
2014-01-08 15:50:00,37.14,37.16,37.12,37.13,239400.0,18.0033,18.013,17.9936,17.9985,239400.0
2014-01-08 15:55:00,37.13,37.15,37.1,37.13,438600.0,17.9985,18.0082,17.9839,17.9985,438600.0
2014-01-09 09:30:00,37.14,37.38,37.14,37.21,180200.0,18.0033,18.1196,18.0033,18.0372,180200.0
2014-01-09 09:35:00,37.2,37.26,37.15,37.17,64900.0,18.0324,18.0615,18.0082,18.0178,64900.0
2014-01-09 09:40:00,37.17,37.23,37.13,37.18,83500.0,18.0178,18.0469,17.9985,18.0227,83500.0
2014-01-09 09:45:00,37.19,37.19,37.1,37.17,56000.0,18.0275,18.0275,17.9839,18.0178,56000.0
2014-01-09 09:50:00,37.16,37.17,37.1,37.12,78000.0,18.013,18.0178,17.9839,17.9936,78000.0
2014-01-09 09:55:00,37.12,37.17,37.09,37.14,84200.0,17.9936,18.0178,17.9791,18.0033,84200.0
2014-01-09 10:00:00,37.14,37.16,37.12,37.13,69700.0,18.0033,18.013,17.9936,17.9985,69700.0
2014-01-09 10:05:00,37.12,37.17,37.12,37.14,109400.0,17.9936,18.0178,17.9936,18.0033,109400.0
2014-01-09 10:10:00,37.15,37.18,37.09,37.18,120100.0,18.0082,18.0227,17.9791,18.0227,120100.0
2014-01-09 10:15:00,37.18,37.2,37.13,37.15,128300.0,18.0227,18.0324,17.9985,18.0082,128300.0
2014-01-09 10:20:00,37.16,37.2,37.13,37.2,64100.0,18.013,18.0324,17.9985,18.0324,64100.0
2014-01-09 10:25:00,37.19,37.2,37.1,37.14,81400.0,18.0275,18.0324,17.9839,18.0033,81400.0
2014-01-09 10:30:00,37.14,37.21,37.14,37.18,58800.0,18.0033,18.0372,18.0033,18.0227,58800.0
2014-01-09 10:35:00,37.17,37.2,37.15,37.19,57400.0,18.0178,18.0324,18.0082,18.0275,57400.0
2014-01-09 10:40:00,37.18,37.19,37.11,37.11,96500.0,18.0227,18.0275,17.9888,17.9888,96500.0
2014-01-09 10:45:00,37.11,37.11,37.08,37.09,77700.0,17.9888,17.9888,17.9742,17.9791,77700.0
2014-01-09 10:50:00,37.09,37.14,37.08,37.11,86600.0,17.9791,18.0033,17.9742,17.9888,86600.0
2014-01-09 10:55:00,37.12,37.14,37.08,37.13,67700.0,17.9936,18.0033,17.9742,17.9985,67700.0
2014-01-09 11:00:00,37.12,37.12,37.06,37.1,77600.0,17.9936,17.9936,17.9645,17.9839,77600.0
2014-01-09 11:05:00,37.1,37.11,37.07,37.09,73800.0,17.9839,17.9888,17.9694,17.9791,73800.0
2014-01-09 11:10:00,37.09,37.14,37.09,37.11,77500.0,17.9791,18.0033,17.9791,17.9888,77500.0
2014-01-09 11:15:00,37.11,37.18,37.1,37.16,83500.0,17.9888,18.0227,17.9839,18.013,83500.0
2014-01-09 11:20:00,37.16,37.22,37.15,37.2,98000.0,18.013,18.0421,18.0082,18.0324,98000.0
2014-01-09 11:25:00,37.2,37.21,37.14,37.19,74300.0,18.0324,18.0372,18.0033,18.0275,74300.0
2014-01-09 11:30:00,37.19,37.23,37.18,37.22,78600.0,18.0275,18.0469,18.0227,18.0421,78600.0
2014-01-09 11:35:00,37.22,37.25,37.21,37.25,113600.0,18.0421,18.0566,18.0372,18.0566,113600.0
2014-01-09 11:40:00,37.25,37.25,37.2,37.23,55900.0,18.0566,18.0566,18.0324,18.0469,55900.0
2014-01-09 11:45:00,37.23,37.28,37.23,37.27,98800.0,18.0469,18.0712,18.0469,18.0663,98800.0
2014-01-09 11:50:00,37.27,37.28,37.17,37.22,128500.0,18.0663,18.0712,18.0178,18.0421,128500.0
2014-01-09 11:55:00,37.21,37.22,37.18,37.21,36800.0,18.0372,18.0421,18.0227,18.0372,36800.0
2014-01-09 12:00:00,37.2,37.22,37.19,37.2,36000.0,18.0324,18.0421,18.0275,18.0324,36000.0
2014-01-09 12:05:00,37.21,37.23,37.18,37.18,51500.0,18.0372,18.0469,18.0227,18.0227,51500.0
2014-01-09 12:10:00,37.18,37.23,37.16,37.23,38400.0,18.0227,18.0469,18.013,18.0469,38400.0
2014-01-09 12:15:00,37.23,37.23,37.2,37.2,49400.0,18.0469,18.0469,18.0324,18.0324,49400.0
2014-01-09 12:20:00,37.21,37.21,37.19,37.21,34600.0,18.0372,18.0372,18.0275,18.0372,34600.0
2014-01-09 12:25:00,37.22,37.22,37.19,37.2,32900.0,18.0421,18.0421,18.0275,18.0324,32900.0
2014-01-09 12:30:00,37.2,37.23,37.2,37.22,69600.0,18.0324,18.0469,18.0324,18.0421,69600.0
2014-01-09 12:35:00,37.23,37.25,37.22,37.23,32600.0,18.0469,18.0566,18.0421,18.0469,32600.0
2014-01-09 12:40:00,37.23,37.23,37.19,37.23,34600.0,18.0469,18.0469,18.0275,18.0469,34600.0
2014-01-09 12:45:00,37.22,37.27,37.21,37.25,62900.0,18.0421,18.0663,18.0372,18.0566,62900.0
2014-01-09 12:50:00,37.25,37.25,37.21,37.23,48800.0,18.0566,18.0566,18.0372,18.0469,48800.0
2014-01-09 12:55:00,37.23,37.29,37.23,37.29,36100.0,18.0469,18.076,18.0469,18.076,36100.0
2014-01-09 13:00:00,37.28,37.29,37.23,37.23,59100.0,18.0712,18.076,18.0469,18.0469,59100.0
2014-01-09 13:05:00,37.23,37.28,37.23,37.28,38400.0,18.0469,18.0712,18.0469,18.0712,38400.0
2014-01-09 13:10:00,37.28,37.28,37.26,37.27,71100.0,18.0712,18.0712,18.0615,18.0663,71100.0
2014-01-09 13:15:00,37.27,37.29,37.27,37.29,24000.0,18.0663,18.076,18.0663,18.076,24000.0
2014-01-09 13:20:00,37.3,37.32,37.27,37.3,70900.0,18.0809,18.0906,18.0663,18.0809,70900.0
2014-01-09 13:25:00,37.31,37.32,37.29,37.3,33900.0,18.0857,18.0906,18.076,18.0809,33900.0
2014-01-09 13:30:00,37.29,37.33,37.29,37.29,45800.0,18.076,18.0954,18.076,18.076,45800.0
2014-01-09 13:35:00,37.3,37.31,37.26,37.28,40700.0,18.0809,18.0857,18.0615,18.0712,40700.0
2014-01-09 13:40:00,37.28,37.29,37.23,37.23,36700.0,18.0712,18.076,18.0469,18.0469,36700.0
2014-01-09 13:45:00,37.23,37.24,37.18,37.22,67500.0,18.0469,18.0518,18.0227,18.0421,67500.0
2014-01-09 13:50:00,37.23,37.24,37.22,37.22,33700.0,18.0469,18.0518,18.0421,18.0421,33700.0
2014-01-09 13:55:00,37.22,37.26,37.22,37.23,30900.0,18.0421,18.0615,18.0421,18.0469,30900.0
2014-01-09 14:00:00,37.23,37.24,37.18,37.2,65700.0,18.0469,18.0518,18.0227,18.0324,65700.0
2014-01-09 14:05:00,37.19,37.22,37.18,37.2,55600.0,18.0275,18.0421,18.0227,18.0324,55600.0
2014-01-09 14:10:00,37.2,37.25,37.2,37.24,48100.0,18.0324,18.0566,18.0324,18.0518,48100.0
2014-01-09 14:15:00,37.23,37.26,37.23,37.24,36000.0,18.0469,18.0615,18.0469,18.0518,36000.0
2014-01-09 14:20:00,37.24,37.26,37.23,37.23,57200.0,18.0518,18.0615,18.0469,18.0469,57200.0
2014-01-09 14:25:00,37.24,37.26,37.22,37.22,35200.0,18.0518,18.0615,18.0421,18.0421,35200.0
2014-01-09 14:30:00,37.23,37.23,37.2,37.23,52700.0,18.0469,18.0469,18.0324,18.0469,52700.0
2014-01-09 14:35:00,37.22,37.22,37.19,37.2,43600.0,18.0421,18.0421,18.0275,18.0324,43600.0
2014-01-09 14:40:00,37.2,37.25,37.2,37.23,49900.0,18.0324,18.0566,18.0324,18.0469,49900.0
2014-01-09 14:45:00,37.24,37.26,37.24,37.24,42800.0,18.0518,18.0615,18.0518,18.0518,42800.0
2014-01-09 14:50:00,37.25,37.26,37.23,37.26,36300.0,18.0566,18.0615,18.0469,18.0615,36300.0
2014-01-09 14:55:00,37.26,37.27,37.22,37.22,35400.0,18.0615,18.0663,18.0421,18.0421,35400.0
2014-01-09 15:00:00,37.23,37.27,37.23,37.27,31100.0,18.0469,18.0663,18.0469,18.0663,31100.0
2014-01-09 15:05:00,37.26,37.3,37.25,37.27,92800.0,18.0615,18.0809,18.0566,18.0663,92800.0
2014-01-09 15:10:00,37.28,37.3,37.27,37.28,65200.0,18.0712,18.0809,18.0663,18.0712,65200.0
2014-01-09 15:15:00,37.28,37.29,37.25,37.27,100500.0,18.0712,18.076,18.0566,18.0663,100500.0
2014-01-09 15:20:00,37.27,37.29,37.26,37.27,65700.0,18.0663,18.076,18.0615,18.0663,65700.0
2014-01-09 15:25:00,37.28,37.3,37.27,37.28,41300.0,18.0712,18.0809,18.0663,18.0712,41300.0
2014-01-09 15:30:00,37.29,37.3,37.25,37.26,98400.0,18.076,18.0809,18.0566,18.0615,98400.0
2014-01-09 15:35:00,37.26,37.28,37.24,37.27,134100.0,18.0615,18.0712,18.0518,18.0663,134100.0
2014-01-09 15:40:00,37.27,37.31,37.27,37.3,102000.0,18.0663,18.0857,18.0663,18.0809,102000.0
2014-01-09 15:45:00,37.3,37.32,37.26,37.3,225200.0,18.0809,18.0906,18.0615,18.0809,225200.0
2014-01-09 15:50:00,37.3,37.32,37.26,37.29,183600.0,18.0809,18.0906,18.0615,18.076,183600.0
2014-01-09 15:55:00,37.29,37.3,37.25,37.26,358800.0,18.076,18.0809,18.0566,18.0615,358800.0
2014-01-10 09:30:00,37.6,37.65,37.44,37.5,475600.0,18.2263,18.2505,18.1487,18.1778,475600.0
2014-01-10 09:35:00,37.5,37.51,37.41,37.41,95500.0,18.1778,18.1827,18.1342,18.1342,95500.0
2014-01-10 09:40:00,37.42,37.54,37.41,37.52,138200.0,18.139,18.1972,18.1342,18.1875,138200.0
2014-01-10 09:45:00,37.52,37.55,37.47,37.49,99900.0,18.1875,18.202,18.1633,18.173,99900.0
2014-01-10 09:50:00,37.48,37.53,37.45,37.49,200000.0,18.1681,18.1924,18.1536,18.173,200000.0
2014-01-10 09:55:00,37.49,37.55,37.47,37.49,117000.0,18.173,18.202,18.1633,18.173,117000.0
2014-01-10 10:00:00,37.5,37.51,37.39,37.44,188600.0,18.1778,18.1827,18.1245,18.1487,188600.0
2014-01-10 10:05:00,37.43,37.48,37.42,37.48,102300.0,18.1439,18.1681,18.139,18.1681,102300.0
2014-01-10 10:10:00,37.47,37.49,37.43,37.47,92200.0,18.1633,18.173,18.1439,18.1633,92200.0
2014-01-10 10:15:00,37.47,37.55,37.44,37.51,218600.0,18.1633,18.202,18.1487,18.1827,218600.0
2014-01-10 10:20:00,37.51,37.51,37.46,37.47,88400.0,18.1827,18.1827,18.1584,18.1633,88400.0
2014-01-10 10:25:00,37.48,37.5,37.46,37.46,94800.0,18.1681,18.1778,18.1584,18.1584,94800.0
2014-01-10 10:30:00,37.47,37.54,37.46,37.53,195500.0,18.1633,18.1972,18.1584,18.1924,195500.0
2014-01-10 10:35:00,37.53,37.54,37.48,37.48,170800.0,18.1924,18.1972,18.1681,18.1681,170800.0
2014-01-10 10:40:00,37.48,37.5,37.44,37.44,136700.0,18.1681,18.1778,18.1487,18.1487,136700.0
2014-01-10 10:45:00,37.43,37.5,37.43,37.48,65500.0,18.1439,18.1778,18.1439,18.1681,65500.0
2014-01-10 10:50:00,37.48,37.5,37.44,37.45,40000.0,18.1681,18.1778,18.1487,18.1536,40000.0
2014-01-10 10:55:00,37.45,37.52,37.44,37.45,85400.0,18.1536,18.1875,18.1487,18.1536,85400.0
2014-01-10 11:00:00,37.44,37.47,37.44,37.47,68300.0,18.1487,18.1633,18.1487,18.1633,68300.0
2014-01-10 11:05:00,37.47,37.47,37.42,37.42,111800.0,18.1633,18.1633,18.139,18.139,111800.0
2014-01-10 11:10:00,37.43,37.43,37.38,37.39,94900.0,18.1439,18.1439,18.1196,18.1245,94900.0
2014-01-10 11:15:00,37.39,37.4,37.35,37.36,83300.0,18.1245,18.1293,18.1051,18.1099,83300.0
2014-01-10 11:20:00,37.36,37.37,37.31,37.33,81800.0,18.1099,18.1148,18.0857,18.0954,81800.0
2014-01-10 11:25:00,37.33,37.39,37.33,37.36,55600.0,18.0954,18.1245,18.0954,18.1099,55600.0
2014-01-10 11:30:00,37.36,37.36,37.3,37.33,41000.0,18.1099,18.1099,18.0809,18.0954,41000.0
2014-01-10 11:35:00,37.32,37.33,37.29,37.32,53000.0,18.0906,18.0954,18.076,18.0906,53000.0
2014-01-10 11:40:00,37.32,37.34,37.29,37.29,40400.0,18.0906,18.1003,18.076,18.076,40400.0
2014-01-10 11:45:00,37.29,37.32,37.27,37.3,91700.0,18.076,18.0906,18.0663,18.0809,91700.0
2014-01-10 11:50:00,37.29,37.29,37.26,37.27,33500.0,18.076,18.076,18.0615,18.0663,33500.0
2014-01-10 11:55:00,37.26,37.29,37.24,37.28,37400.0,18.0615,18.076,18.0518,18.0712,37400.0
2014-01-10 12:00:00,37.27,37.3,37.24,37.27,60700.0,18.0663,18.0809,18.0518,18.0663,60700.0
2014-01-10 12:05:00,37.26,37.27,37.23,37.25,66600.0,18.0615,18.0663,18.0469,18.0566,66600.0
2014-01-10 12:10:00,37.25,37.25,37.22,37.24,33800.0,18.0566,18.0566,18.0421,18.0518,33800.0
2014-01-10 12:15:00,37.24,37.26,37.23,37.25,50100.0,18.0518,18.0615,18.0469,18.0566,50100.0
2014-01-10 12:20:00,37.24,37.26,37.24,37.25,41500.0,18.0518,18.0615,18.0518,18.0566,41500.0
2014-01-10 12:25:00,37.24,37.26,37.23,37.26,32100.0,18.0518,18.0615,18.0469,18.0615,32100.0
2014-01-10 12:30:00,37.26,37.27,37.25,37.26,48300.0,18.0615,18.0663,18.0566,18.0615,48300.0
2014-01-10 12:35:00,37.26,37.26,37.24,37.26,35000.0,18.0615,18.0615,18.0518,18.0615,35000.0
2014-01-10 12:40:00,37.25,37.31,37.25,37.3,88900.0,18.0566,18.0857,18.0566,18.0809,88900.0
2014-01-10 12:45:00,37.3,37.34,37.3,37.31,45900.0,18.0809,18.1003,18.0809,18.0857,45900.0
2014-01-10 12:50:00,37.3,37.31,37.27,37.28,62800.0,18.0809,18.0857,18.0663,18.0712,62800.0
2014-01-10 12:55:00,37.29,37.29,37.26,37.26,32300.0,18.076,18.076,18.0615,18.0615,32300.0
2014-01-10 13:00:00,37.26,37.27,37.25,37.27,31900.0,18.0615,18.0663,18.0566,18.0663,31900.0
2014-01-10 13:05:00,37.27,37.28,37.25,37.25,31200.0,18.0663,18.0712,18.0566,18.0566,31200.0
2014-01-10 13:10:00,37.25,37.26,37.25,37.26,21400.0,18.0566,18.0615,18.0566,18.0615,21400.0
2014-01-10 13:15:00,37.26,37.26,37.23,37.23,51300.0,18.0615,18.0615,18.0469,18.0469,51300.0
2014-01-10 13:20:00,37.23,37.24,37.19,37.2,123600.0,18.0469,18.0518,18.0275,18.0324,123600.0
2014-01-10 13:25:00,37.2,37.21,37.18,37.21,76900.0,18.0324,18.0372,18.0227,18.0372,76900.0
2014-01-10 13:30:00,37.2,37.21,37.2,37.2,14600.0,18.0324,18.0372,18.0324,18.0324,14600.0
2014-01-10 13:35:00,37.2,37.21,37.18,37.2,46100.0,18.0324,18.0372,18.0227,18.0324,46100.0
2014-01-10 13:40:00,37.2,37.24,37.2,37.23,41500.0,18.0324,18.0518,18.0324,18.0469,41500.0
2014-01-10 13:45:00,37.24,37.24,37.23,37.23,21900.0,18.0518,18.0518,18.0469,18.0469,21900.0
2014-01-10 13:50:00,37.23,37.25,37.2,37.2,236600.0,18.0469,18.0566,18.0324,18.0324,236600.0
2014-01-10 13:55:00,37.21,37.21,37.15,37.16,85000.0,18.0372,18.0372,18.0082,18.013,85000.0
2014-01-10 14:00:00,37.16,37.22,37.16,37.19,70200.0,18.013,18.0421,18.013,18.0275,70200.0
2014-01-10 14:05:00,37.2,37.2,37.16,37.18,322500.0,18.0324,18.0324,18.013,18.0227,322500.0
2014-01-10 14:10:00,37.19,37.22,37.19,37.22,112600.0,18.0275,18.0421,18.0275,18.0421,112600.0
2014-01-10 14:15:00,37.22,37.25,37.22,37.24,58600.0,18.0421,18.0566,18.0421,18.0518,58600.0
2014-01-10 14:20:00,37.24,37.26,37.2,37.2,64100.0,18.0518,18.0615,18.0324,18.0324,64100.0
2014-01-10 14:25:00,37.21,37.22,37.19,37.21,39700.0,18.0372,18.0421,18.0275,18.0372,39700.0
2014-01-10 14:30:00,37.21,37.23,37.2,37.22,58300.0,18.0372,18.0469,18.0324,18.0421,58300.0
2014-01-10 14:35:00,37.21,37.22,37.19,37.2,27600.0,18.0372,18.0421,18.0275,18.0324,27600.0
2014-01-10 14:40:00,37.21,37.23,37.2,37.2,57700.0,18.0372,18.0469,18.0324,18.0324,57700.0
2014-01-10 14:45:00,37.2,37.22,37.18,37.19,70000.0,18.0324,18.0421,18.0227,18.0275,70000.0
2014-01-10 14:50:00,37.2,37.22,37.17,37.22,59600.0,18.0324,18.0421,18.0178,18.0421,59600.0
2014-01-10 14:55:00,37.23,37.23,37.2,37.21,39100.0,18.0469,18.0469,18.0324,18.0372,39100.0
2014-01-10 15:00:00,37.21,37.25,37.2,37.23,92500.0,18.0372,18.0566,18.0324,18.0469,92500.0
2014-01-10 15:05:00,37.24,37.24,37.2,37.23,80700.0,18.0518,18.0518,18.0324,18.0469,80700.0
2014-01-10 15:10:00,37.23,37.24,37.21,37.23,29600.0,18.0469,18.0518,18.0372,18.0469,29600.0
2014-01-10 15:15:00,37.24,37.24,37.21,37.22,58800.0,18.0518,18.0518,18.0372,18.0421,58800.0
2014-01-10 15:20:00,37.23,37.25,37.22,37.22,65400.0,18.0469,18.0566,18.0421,18.0421,65400.0
2014-01-10 15:25:00,37.21,37.25,37.21,37.25,47300.0,18.0372,18.0566,18.0372,18.0566,47300.0
2014-01-10 15:30:00,37.24,37.3,37.24,37.25,149400.0,18.0518,18.0809,18.0518,18.0566,149400.0
2014-01-10 15:35:00,37.26,37.27,37.25,37.27,99400.0,18.0615,18.0663,18.0566,18.0663,99400.0
2014-01-10 15:40:00,37.27,37.28,37.24,37.24,76700.0,18.0663,18.0712,18.0518,18.0518,76700.0
2014-01-10 15:45:00,37.24,37.25,37.22,37.22,73200.0,18.0518,18.0566,18.0421,18.0421,73200.0
2014-01-10 15:50:00,37.22,37.25,37.22,37.23,166200.0,18.0421,18.0566,18.0421,18.0469,166200.0
2014-01-10 15:55:00,37.23,37.26,37.22,37.26,236300.0,18.0469,18.0615,18.0421,18.0615,236300.0
2014-01-13 09:30:00,37.25,37.26,37.11,37.18,351000.0,18.0566,18.0615,17.9888,18.0227,351000.0
2014-01-13 09:35:00,37.18,37.26,37.14,37.2,130900.0,18.0227,18.0615,18.0033,18.0324,130900.0
2014-01-13 09:40:00,37.2,37.26,37.16,37.2,63900.0,18.0324,18.0615,18.013,18.0324,63900.0
2014-01-13 09:45:00,37.2,37.23,37.14,37.14,61300.0,18.0324,18.0469,18.0033,18.0033,61300.0
2014-01-13 09:50:00,37.14,37.15,37.05,37.09,171400.0,18.0033,18.0082,17.9597,17.9791,171400.0
2014-01-13 09:55:00,37.09,37.1,37.05,37.07,65400.0,17.9791,17.9839,17.9597,17.9694,65400.0
2014-01-13 10:00:00,37.07,37.3,37.07,37.18,489200.0,17.9694,18.0809,17.9694,18.0227,489200.0
2014-01-13 10:05:00,37.18,37.19,37.1,37.12,109700.0,18.0227,18.0275,17.9839,17.9936,109700.0
2014-01-13 10:10:00,37.12,37.17,37.12,37.13,59900.0,17.9936,18.0178,17.9936,17.9985,59900.0
2014-01-13 10:15:00,37.14,37.14,37.1,37.13,56900.0,18.0033,18.0033,17.9839,17.9985,56900.0
2014-01-13 10:20:00,37.14,37.18,37.11,37.17,69400.0,18.0033,18.0227,17.9888,18.0178,69400.0
2014-01-13 10:25:00,37.18,37.22,37.17,37.18,46600.0,18.0227,18.0421,18.0178,18.0227,46600.0
2014-01-13 10:30:00,37.17,37.22,37.17,37.19,36100.0,18.0178,18.0421,18.0178,18.0275,36100.0
2014-01-13 10:35:00,37.19,37.23,37.19,37.23,449300.0,18.0275,18.0469,18.0275,18.0469,449300.0
2014-01-13 10:40:00,37.24,37.25,37.21,37.21,37700.0,18.0518,18.0566,18.0372,18.0372,37700.0
2014-01-13 10:45:00,37.22,37.28,37.2,37.28,67100.0,18.0421,18.0712,18.0324,18.0712,67100.0
2014-01-13 10:50:00,37.28,37.29,37.26,37.27,33800.0,18.0712,18.076,18.0615,18.0663,33800.0
2014-01-13 10:55:00,37.26,37.27,37.22,37.23,45800.0,18.0615,18.0663,18.0421,18.0469,45800.0
2014-01-13 11:00:00,37.22,37.23,37.2,37.2,62100.0,18.0421,18.0469,18.0324,18.0324,62100.0
2014-01-13 11:05:00,37.21,37.25,37.2,37.23,78700.0,18.0372,18.0566,18.0324,18.0469,78700.0
2014-01-13 11:10:00,37.23,37.27,37.23,37.26,46400.0,18.0469,18.0663,18.0469,18.0615,46400.0
2014-01-13 11:15:00,37.26,37.29,37.24,37.28,58400.0,18.0615,18.076,18.0518,18.0712,58400.0
2014-01-13 11:20:00,37.28,37.29,37.23,37.25,55400.0,18.0712,18.076,18.0469,18.0566,55400.0
2014-01-13 11:25:00,37.26,37.26,37.2,37.21,37100.0,18.0615,18.0615,18.0324,18.0372,37100.0
2014-01-13 11:30:00,37.2,37.24,37.2,37.23,54400.0,18.0324,18.0518,18.0324,18.0469,54400.0
2014-01-13 11:35:00,37.23,37.26,37.23,37.26,23400.0,18.0469,18.0615,18.0469,18.0615,23400.0
2014-01-13 11:40:00,37.26,37.29,37.25,37.25,42200.0,18.0615,18.076,18.0566,18.0566,42200.0
2014-01-13 11:45:00,37.25,37.27,37.23,37.27,49700.0,18.0566,18.0663,18.0469,18.0663,49700.0
2014-01-13 11:50:00,37.26,37.28,37.25,37.26,50300.0,18.0615,18.0712,18.0566,18.0615,50300.0
2014-01-13 11:55:00,37.26,37.27,37.24,37.25,44900.0,18.0615,18.0663,18.0518,18.0566,44900.0
2014-01-13 12:00:00,37.25,37.26,37.2,37.23,58600.0,18.0566,18.0615,18.0324,18.0469,58600.0
2014-01-13 12:05:00,37.22,37.23,37.19,37.21,51800.0,18.0421,18.0469,18.0275,18.0372,51800.0
2014-01-13 12:10:00,37.2,37.21,37.19,37.2,83600.0,18.0324,18.0372,18.0275,18.0324,83600.0
2014-01-13 12:15:00,37.21,37.22,37.21,37.22,23800.0,18.0372,18.0421,18.0372,18.0421,23800.0
2014-01-13 12:20:00,37.22,37.22,37.2,37.22,30400.0,18.0421,18.0421,18.0324,18.0421,30400.0
2014-01-13 12:25:00,37.21,37.21,37.19,37.2,109600.0,18.0372,18.0372,18.0275,18.0324,109600.0
2014-01-13 12:30:00,37.2,37.22,37.19,37.21,162100.0,18.0324,18.0421,18.0275,18.0372,162100.0
2014-01-13 12:35:00,37.21,37.23,37.19,37.23,77500.0,18.0372,18.0469,18.0275,18.0469,77500.0
2014-01-13 12:40:00,37.22,37.25,37.22,37.22,35100.0,18.0421,18.0566,18.0421,18.0421,35100.0
2014-01-13 12:45:00,37.21,37.22,37.19,37.2,124800.0,18.0372,18.0421,18.0275,18.0324,124800.0
2014-01-13 12:50:00,37.2,37.24,37.19,37.23,155000.0,18.0324,18.0518,18.0275,18.0469,155000.0
2014-01-13 12:55:00,37.23,37.25,37.22,37.23,60700.0,18.0469,18.0566,18.0421,18.0469,60700.0
2014-01-13 13:00:00,37.23,37.24,37.17,37.21,194100.0,18.0469,18.0518,18.0178,18.0372,194100.0
2014-01-13 13:05:00,37.22,37.24,37.21,37.22,39500.0,18.0421,18.0518,18.0372,18.0421,39500.0
2014-01-13 13:10:00,37.21,37.23,37.19,37.21,78800.0,18.0372,18.0469,18.0275,18.0372,78800.0
2014-01-13 13:15:00,37.21,37.22,37.19,37.21,122900.0,18.0372,18.0421,18.0275,18.0372,122900.0
2014-01-13 13:20:00,37.22,37.22,37.2,37.2,35900.0,18.0421,18.0421,18.0324,18.0324,35900.0
2014-01-13 13:25:00,37.2,37.22,37.2,37.2,95700.0,18.0324,18.0421,18.0324,18.0324,95700.0
2014-01-13 13:30:00,37.2,37.21,37.19,37.21,177800.0,18.0324,18.0372,18.0275,18.0372,177800.0
2014-01-13 13:35:00,37.22,37.23,37.21,37.22,33300.0,18.0421,18.0469,18.0372,18.0421,33300.0
2014-01-13 13:40:00,37.22,37.22,37.18,37.18,43600.0,18.0421,18.0421,18.0227,18.0227,43600.0
2014-01-13 13:45:00,37.18,37.22,37.18,37.22,150800.0,18.0227,18.0421,18.0227,18.0421,150800.0
2014-01-13 13:50:00,37.22,37.22,37.2,37.22,43900.0,18.0421,18.0421,18.0324,18.0421,43900.0
2014-01-13 13:55:00,37.22,37.25,37.21,37.25,32500.0,18.0421,18.0566,18.0372,18.0566,32500.0
2014-01-13 14:00:00,37.25,37.27,37.2,37.2,51000.0,18.0566,18.0663,18.0324,18.0324,51000.0
2014-01-13 14:05:00,37.21,37.26,37.21,37.23,89600.0,18.0372,18.0615,18.0372,18.0469,89600.0
2014-01-13 14:10:00,37.24,37.25,37.21,37.24,68100.0,18.0518,18.0566,18.0372,18.0518,68100.0
2014-01-13 14:15:00,37.23,37.23,37.19,37.19,53500.0,18.0469,18.0469,18.0275,18.0275,53500.0
2014-01-13 14:20:00,37.19,37.24,37.18,37.2,191900.0,18.0275,18.0518,18.0227,18.0324,191900.0
2014-01-13 14:25:00,37.2,37.23,37.2,37.21,159500.0,18.0324,18.0469,18.0324,18.0372,159500.0
2014-01-13 14:30:00,37.21,37.23,37.19,37.21,113800.0,18.0372,18.0469,18.0275,18.0372,113800.0
2014-01-13 14:35:00,37.21,37.23,37.2,37.2,560400.0,18.0372,18.0469,18.0324,18.0324,560400.0
2014-01-13 14:40:00,37.2,37.2,37.17,37.18,27800.0,18.0324,18.0324,18.0178,18.0227,27800.0
2014-01-13 14:45:00,37.17,37.2,37.15,37.16,117800.0,18.0178,18.0324,18.0082,18.013,117800.0
2014-01-13 14:50:00,37.16,37.17,37.11,37.14,86100.0,18.013,18.0178,17.9888,18.0033,86100.0
2014-01-13 14:55:00,37.13,37.15,37.1,37.13,78500.0,17.9985,18.0082,17.9839,17.9985,78500.0
2014-01-13 15:00:00,37.13,37.13,37.06,37.11,153600.0,17.9985,17.9985,17.9645,17.9888,153600.0
2014-01-13 15:05:00,37.11,37.12,37.07,37.11,219800.0,17.9888,17.9936,17.9694,17.9888,219800.0
2014-01-13 15:10:00,37.1,37.13,37.08,37.12,46200.0,17.9839,17.9985,17.9742,17.9936,46200.0
2014-01-13 15:15:00,37.13,37.14,37.09,37.12,84100.0,17.9985,18.0033,17.9791,17.9936,84100.0
2014-01-13 15:20:00,37.12,37.13,37.09,37.11,81200.0,17.9936,17.9985,17.9791,17.9888,81200.0
2014-01-13 15:25:00,37.1,37.12,37.09,37.11,114600.0,17.9839,17.9936,17.9791,17.9888,114600.0
2014-01-13 15:30:00,37.1,37.11,37.06,37.06,160700.0,17.9839,17.9888,17.9645,17.9645,160700.0
2014-01-13 15:35:00,37.06,37.07,37.03,37.05,285000.0,17.9645,17.9694,17.95,17.9597,285000.0
2014-01-13 15:40:00,37.05,37.05,37.0,37.01,231500.0,17.9597,17.9597,17.9354,17.9403,231500.0
2014-01-13 15:45:00,37.01,37.05,37.0,37.04,181800.0,17.9403,17.9597,17.9354,17.9548,181800.0
2014-01-13 15:50:00,37.03,37.07,37.02,37.03,191800.0,17.95,17.9694,17.9451,17.95,191800.0
2014-01-13 15:55:00,37.03,37.09,37.02,37.09,625000.0,17.95,17.9791,17.9451,17.9791,625000.0
2014-01-14 09:30:00,37.12,37.25,37.09,37.11,243500.0,17.9936,18.0566,17.9791,17.9888,243500.0
2014-01-14 09:35:00,37.11,37.13,37.03,37.04,105800.0,17.9888,17.9985,17.95,17.9548,105800.0
2014-01-14 09:40:00,37.04,37.1,37.03,37.06,85200.0,17.9548,17.9839,17.95,17.9645,85200.0
2014-01-14 09:45:00,37.06,37.08,37.02,37.05,47900.0,17.9645,17.9742,17.9451,17.9597,47900.0
2014-01-14 09:50:00,37.04,37.09,37.02,37.05,53600.0,17.9548,17.9791,17.9451,17.9597,53600.0
2014-01-14 09:55:00,37.04,37.08,37.02,37.05,65800.0,17.9548,17.9742,17.9451,17.9597,65800.0
2014-01-14 10:00:00,37.04,37.08,37.03,37.07,125900.0,17.9548,17.9742,17.95,17.9694,125900.0
2014-01-14 10:05:00,37.06,37.11,37.02,37.02,170200.0,17.9645,17.9888,17.9451,17.9451,170200.0
2014-01-14 10:10:00,37.03,37.04,37.01,37.02,51300.0,17.95,17.9548,17.9403,17.9451,51300.0
2014-01-14 10:15:00,37.02,37.04,37.01,37.03,48000.0,17.9451,17.9548,17.9403,17.95,48000.0
2014-01-14 10:20:00,37.02,37.04,36.97,36.98,238600.0,17.9451,17.9548,17.9209,17.9257,238600.0
2014-01-14 10:25:00,36.98,37.01,36.96,36.97,129400.0,17.9257,17.9403,17.9161,17.9209,129400.0
2014-01-14 10:30:00,36.97,37.0,36.97,36.99,84800.0,17.9209,17.9354,17.9209,17.9306,84800.0
2014-01-14 10:35:00,37.0,37.0,36.95,36.98,67100.0,17.9354,17.9354,17.9112,17.9257,67100.0
2014-01-14 10:40:00,36.98,37.02,36.97,37.02,83100.0,17.9257,17.9451,17.9209,17.9451,83100.0
2014-01-14 10:45:00,37.02,37.03,36.98,36.99,89700.0,17.9451,17.95,17.9257,17.9306,89700.0
2014-01-14 10:50:00,36.98,36.99,36.94,36.95,75700.0,17.9257,17.9306,17.9064,17.9112,75700.0
2014-01-14 10:55:00,36.96,36.98,36.94,36.95,79200.0,17.9161,17.9257,17.9064,17.9112,79200.0
2014-01-14 11:00:00,36.95,36.96,36.92,36.95,142800.0,17.9112,17.9161,17.8967,17.9112,142800.0
2014-01-14 11:05:00,36.95,36.96,36.92,36.92,146600.0,17.9112,17.9161,17.8967,17.8967,146600.0
2014-01-14 11:10:00,36.92,36.96,36.91,36.95,74600.0,17.8967,17.9161,17.8918,17.9112,74600.0
2014-01-14 11:15:00,36.95,36.98,36.94,36.95,354300.0,17.9112,17.9257,17.9064,17.9112,354300.0
2014-01-14 11:20:00,36.96,36.97,36.94,36.95,70100.0,17.9161,17.9209,17.9064,17.9112,70100.0
2014-01-14 11:25:00,36.96,36.97,36.92,36.95,136900.0,17.9161,17.9209,17.8967,17.9112,136900.0
2014-01-14 11:30:00,36.96,36.98,36.94,36.97,68900.0,17.9161,17.9257,17.9064,17.9209,68900.0
2014-01-14 11:35:00,36.96,36.98,36.92,36.92,391400.0,17.9161,17.9257,17.8967,17.8967,391400.0
2014-01-14 11:40:00,36.93,36.94,36.9,36.91,80000.0,17.9015,17.9064,17.887,17.8918,80000.0
2014-01-14 11:45:00,36.91,36.91,36.85,36.88,109400.0,17.8918,17.8918,17.8627,17.8773,109400.0
2014-01-14 11:50:00,36.89,36.89,36.85,36.87,65100.0,17.8821,17.8821,17.8627,17.8724,65100.0
2014-01-14 11:55:00,36.87,36.87,36.83,36.83,135200.0,17.8724,17.8724,17.853,17.853,135200.0
2014-01-14 12:00:00,36.83,36.84,36.81,36.81,221800.0,17.853,17.8579,17.8433,17.8433,221800.0
2014-01-14 12:05:00,36.82,36.84,36.8,36.82,140600.0,17.8482,17.8579,17.8385,17.8482,140600.0
2014-01-14 12:10:00,36.82,36.83,36.8,36.82,102000.0,17.8482,17.853,17.8385,17.8482,102000.0
2014-01-14 12:15:00,36.82,36.83,36.81,36.82,87100.0,17.8482,17.853,17.8433,17.8482,87100.0
2014-01-14 12:20:00,36.81,36.84,36.8,36.81,138000.0,17.8433,17.8579,17.8385,17.8433,138000.0
2014-01-14 12:25:00,36.8,36.82,36.79,36.82,96100.0,17.8385,17.8482,17.8336,17.8482,96100.0
2014-01-14 12:30:00,36.81,36.82,36.78,36.78,82700.0,17.8433,17.8482,17.8288,17.8288,82700.0
2014-01-14 12:35:00,36.78,36.84,36.77,36.84,165200.0,17.8288,17.8579,17.824,17.8579,165200.0
2014-01-14 12:40:00,36.84,36.86,36.82,36.86,134600.0,17.8579,17.8676,17.8482,17.8676,134600.0
2014-01-14 12:45:00,36.86,36.87,36.84,36.86,74200.0,17.8676,17.8724,17.8579,17.8676,74200.0
2014-01-14 12:50:00,36.85,36.86,36.82,36.84,64300.0,17.8627,17.8676,17.8482,17.8579,64300.0
2014-01-14 12:55:00,36.85,36.9,36.83,36.84,101100.0,17.8627,17.887,17.853,17.8579,101100.0
2014-01-14 13:00:00,36.85,36.87,36.8,36.8,95600.0,17.8627,17.8724,17.8385,17.8385,95600.0
2014-01-14 13:05:00,36.8,36.81,36.8,36.8,86900.0,17.8385,17.8433,17.8385,17.8385,86900.0
2014-01-14 13:10:00,36.8,36.83,36.8,36.82,48400.0,17.8385,17.853,17.8385,17.8482,48400.0
2014-01-14 13:15:00,36.82,36.85,36.81,36.82,49600.0,17.8482,17.8627,17.8433,17.8482,49600.0
2014-01-14 13:20:00,36.82,36.83,36.81,36.82,74500.0,17.8482,17.853,17.8433,17.8482,74500.0
2014-01-14 13:25:00,36.82,36.82,36.8,36.81,38400.0,17.8482,17.8482,17.8385,17.8433,38400.0
2014-01-14 13:30:00,36.8,36.83,36.8,36.82,37700.0,17.8385,17.853,17.8385,17.8482,37700.0
2014-01-14 13:35:00,36.82,36.83,36.8,36.83,68800.0,17.8482,17.853,17.8385,17.853,68800.0
2014-01-14 13:40:00,36.83,36.84,36.82,36.82,29800.0,17.853,17.8579,17.8482,17.8482,29800.0
2014-01-14 13:45:00,36.81,36.81,36.78,36.79,64700.0,17.8433,17.8433,17.8288,17.8336,64700.0
2014-01-14 13:50:00,36.79,36.8,36.77,36.78,73700.0,17.8336,17.8385,17.824,17.8288,73700.0
2014-01-14 13:55:00,36.79,36.79,36.77,36.79,58300.0,17.8336,17.8336,17.824,17.8336,58300.0
2014-01-14 14:00:00,36.78,36.79,36.76,36.78,49400.0,17.8288,17.8336,17.8191,17.8288,49400.0
2014-01-14 14:05:00,36.77,36.81,36.77,36.81,38000.0,17.824,17.8433,17.824,17.8433,38000.0
2014-01-14 14:10:00,36.8,36.82,36.8,36.81,40800.0,17.8385,17.8482,17.8385,17.8433,40800.0
2014-01-14 14:15:00,36.81,36.86,36.8,36.84,53700.0,17.8433,17.8676,17.8385,17.8579,53700.0
2014-01-14 14:20:00,36.85,36.86,36.84,36.86,33600.0,17.8627,17.8676,17.8579,17.8676,33600.0
2014-01-14 14:25:00,36.86,36.88,36.84,36.86,33200.0,17.8676,17.8773,17.8579,17.8676,33200.0
2014-01-14 14:30:00,36.85,36.89,36.85,36.89,34000.0,17.8627,17.8821,17.8627,17.8821,34000.0
2014-01-14 14:35:00,36.88,36.9,36.86,36.89,41000.0,17.8773,17.887,17.8676,17.8821,41000.0
2014-01-14 14:40:00,36.88,36.9,36.87,36.87,29300.0,17.8773,17.887,17.8724,17.8724,29300.0
2014-01-14 14:45:00,36.87,36.92,36.87,36.92,82800.0,17.8724,17.8967,17.8724,17.8967,82800.0
2014-01-14 14:50:00,36.92,36.93,36.88,36.91,63600.0,17.8967,17.9015,17.8773,17.8918,63600.0
2014-01-14 14:55:00,36.9,36.91,36.87,36.89,36900.0,17.887,17.8918,17.8724,17.8821,36900.0
2014-01-14 15:00:00,36.89,36.89,36.87,36.88,182600.0,17.8821,17.8821,17.8724,17.8773,182600.0
2014-01-14 15:05:00,36.87,36.88,36.87,36.88,160700.0,17.8724,17.8773,17.8724,17.8773,160700.0
2014-01-14 15:10:00,36.88,36.89,36.87,36.88,62500.0,17.8773,17.8821,17.8724,17.8773,62500.0
2014-01-14 15:15:00,36.88,36.92,36.87,36.9,81900.0,17.8773,17.8967,17.8724,17.887,81900.0
2014-01-14 15:20:00,36.89,36.92,36.89,36.92,261400.0,17.8821,17.8967,17.8821,17.8967,261400.0
2014-01-14 15:25:00,36.91,36.93,36.9,36.93,102800.0,17.8918,17.9015,17.887,17.9015,102800.0
2014-01-14 15:30:00,36.93,36.94,36.91,36.92,69600.0,17.9015,17.9064,17.8918,17.8967,69600.0
2014-01-14 15:35:00,36.92,36.94,36.91,36.92,83700.0,17.8967,17.9064,17.8918,17.8967,83700.0
2014-01-14 15:40:00,36.92,36.92,36.89,36.89,139400.0,17.8967,17.8967,17.8821,17.8821,139400.0
2014-01-14 15:45:00,36.9,36.91,36.86,36.9,186200.0,17.887,17.8918,17.8676,17.887,186200.0
2014-01-14 15:50:00,36.9,36.93,36.89,36.93,208100.0,17.887,17.9015,17.8821,17.9015,208100.0
2014-01-14 15:55:00,36.93,36.98,36.92,36.97,384100.0,17.9015,17.9257,17.8967,17.9209,384100.0
2014-01-15 09:30:00,36.96,36.98,36.88,36.92,269100.0,17.9161,17.9257,17.8773,17.8967,269100.0
2014-01-15 09:35:00,36.93,36.97,36.91,36.92,73000.0,17.9015,17.9209,17.8918,17.8967,73000.0
2014-01-15 09:40:00,36.92,36.97,36.88,36.91,96900.0,17.8967,17.9209,17.8773,17.8918,96900.0
2014-01-15 09:45:00,36.91,36.92,36.81,36.84,195800.0,17.8918,17.8967,17.8433,17.8579,195800.0
2014-01-15 09:50:00,36.84,36.87,36.82,36.82,40300.0,17.8579,17.8724,17.8482,17.8482,40300.0
2014-01-15 09:55:00,36.83,36.83,36.77,36.8,136000.0,17.853,17.853,17.824,17.8385,136000.0
2014-01-15 10:00:00,36.81,36.91,36.81,36.91,105700.0,17.8433,17.8918,17.8433,17.8918,105700.0
2014-01-15 10:05:00,36.92,36.93,36.88,36.89,82900.0,17.8967,17.9015,17.8773,17.8821,82900.0
2014-01-15 10:10:00,36.89,36.95,36.89,36.95,83500.0,17.8821,17.9112,17.8821,17.9112,83500.0
2014-01-15 10:15:00,36.95,36.98,36.92,36.97,75200.0,17.9112,17.9257,17.8967,17.9209,75200.0
2014-01-15 10:20:00,36.97,37.02,36.97,36.99,62600.0,17.9209,17.9451,17.9209,17.9306,62600.0
2014-01-15 10:25:00,36.99,37.01,36.96,36.98,113200.0,17.9306,17.9403,17.9161,17.9257,113200.0
2014-01-15 10:30:00,36.98,37.0,36.93,36.94,86500.0,17.9257,17.9354,17.9015,17.9064,86500.0
2014-01-15 10:35:00,36.94,36.95,36.86,36.86,72100.0,17.9064,17.9112,17.8676,17.8676,72100.0
2014-01-15 10:40:00,36.87,36.88,36.84,36.88,78300.0,17.8724,17.8773,17.8579,17.8773,78300.0
2014-01-15 10:45:00,36.89,36.97,36.88,36.95,43800.0,17.8821,17.9209,17.8773,17.9112,43800.0
2014-01-15 10:50:00,36.95,36.96,36.92,36.94,35000.0,17.9112,17.9161,17.8967,17.9064,35000.0
2014-01-15 10:55:00,36.93,37.0,36.92,36.98,55000.0,17.9015,17.9354,17.8967,17.9257,55000.0
2014-01-15 11:00:00,36.99,37.03,36.98,36.99,53800.0,17.9306,17.95,17.9257,17.9306,53800.0
2014-01-15 11:05:00,37.0,37.04,37.0,37.03,100100.0,17.9354,17.9548,17.9354,17.95,100100.0
2014-01-15 11:10:00,37.03,37.04,36.98,37.04,97100.0,17.95,17.9548,17.9257,17.9548,97100.0
2014-01-15 11:15:00,37.03,37.05,37.02,37.02,23700.0,17.95,17.9597,17.9451,17.9451,23700.0
2014-01-15 11:20:00,37.03,37.06,36.99,36.99,71800.0,17.95,17.9645,17.9306,17.9306,71800.0
2014-01-15 11:25:00,36.99,37.03,36.98,37.01,56700.0,17.9306,17.95,17.9257,17.9403,56700.0
2014-01-15 11:30:00,37.02,37.04,37.01,37.01,46000.0,17.9451,17.9548,17.9403,17.9403,46000.0
2014-01-15 11:35:00,37.02,37.03,36.99,37.0,42000.0,17.9451,17.95,17.9306,17.9354,42000.0
2014-01-15 11:40:00,36.99,37.01,36.96,36.99,31800.0,17.9306,17.9403,17.9161,17.9306,31800.0
2014-01-15 11:45:00,37.0,37.03,37.0,37.01,32600.0,17.9354,17.95,17.9354,17.9403,32600.0
2014-01-15 11:50:00,37.02,37.03,36.96,36.96,48000.0,17.9451,17.95,17.9161,17.9161,48000.0
2014-01-15 11:55:00,36.97,36.99,36.89,36.89,286400.0,17.9209,17.9306,17.8821,17.8821,286400.0
2014-01-15 12:00:00,36.89,36.96,36.89,36.96,54800.0,17.8821,17.9161,17.8821,17.9161,54800.0
2014-01-15 12:05:00,36.95,36.96,36.94,36.95,28700.0,17.9112,17.9161,17.9064,17.9112,28700.0
2014-01-15 12:10:00,36.95,37.0,36.95,36.99,33200.0,17.9112,17.9354,17.9112,17.9306,33200.0
2014-01-15 12:15:00,36.99,36.99,36.97,36.97,81400.0,17.9306,17.9306,17.9209,17.9209,81400.0
2014-01-15 12:20:00,36.97,36.98,36.94,36.94,28600.0,17.9209,17.9257,17.9064,17.9064,28600.0
2014-01-15 12:25:00,36.94,36.94,36.91,36.92,28600.0,17.9064,17.9064,17.8918,17.8967,28600.0
2014-01-15 12:30:00,36.91,36.93,36.91,36.93,51100.0,17.8918,17.9015,17.8918,17.9015,51100.0
2014-01-15 12:35:00,36.92,36.93,36.9,36.9,24300.0,17.8967,17.9015,17.887,17.887,24300.0
2014-01-15 12:40:00,36.9,36.91,36.85,36.87,54700.0,17.887,17.8918,17.8627,17.8724,54700.0
2014-01-15 12:45:00,36.87,36.91,36.87,36.89,28100.0,17.8724,17.8918,17.8724,17.8821,28100.0
2014-01-15 12:50:00,36.89,36.9,36.87,36.89,44700.0,17.8821,17.887,17.8724,17.8821,44700.0
2014-01-15 12:55:00,36.89,36.89,36.87,36.88,28500.0,17.8821,17.8821,17.8724,17.8773,28500.0
2014-01-15 13:00:00,36.87,36.88,36.86,36.86,22200.0,17.8724,17.8773,17.8676,17.8676,22200.0
2014-01-15 13:05:00,36.86,36.87,36.85,36.85,91600.0,17.8676,17.8724,17.8627,17.8627,91600.0
2014-01-15 13:10:00,36.86,36.86,36.84,36.84,33700.0,17.8676,17.8676,17.8579,17.8579,33700.0
2014-01-15 13:15:00,36.84,36.87,36.84,36.85,49200.0,17.8579,17.8724,17.8579,17.8627,49200.0
2014-01-15 13:20:00,36.86,36.86,36.82,36.83,48300.0,17.8676,17.8676,17.8482,17.853,48300.0
2014-01-15 13:25:00,36.82,36.84,36.81,36.84,27700.0,17.8482,17.8579,17.8433,17.8579,27700.0
2014-01-15 13:30:00,36.84,36.87,36.83,36.87,42200.0,17.8579,17.8724,17.853,17.8724,42200.0
2014-01-15 13:35:00,36.88,36.89,36.86,36.87,45100.0,17.8773,17.8821,17.8676,17.8724,45100.0
2014-01-15 13:40:00,36.87,36.89,36.85,36.89,37700.0,17.8724,17.8821,17.8627,17.8821,37700.0
2014-01-15 13:45:00,36.89,36.9,36.86,36.87,34600.0,17.8821,17.887,17.8676,17.8724,34600.0
2014-01-15 13:50:00,36.86,36.9,36.85,36.85,23800.0,17.8676,17.887,17.8627,17.8627,23800.0
2014-01-15 13:55:00,36.85,36.88,36.85,36.87,29900.0,17.8627,17.8773,17.8627,17.8724,29900.0
2014-01-15 14:00:00,36.88,36.9,36.85,36.87,48800.0,17.8773,17.887,17.8627,17.8724,48800.0
2014-01-15 14:05:00,36.88,36.9,36.86,36.89,34300.0,17.8773,17.887,17.8676,17.8821,34300.0
2014-01-15 14:10:00,36.88,36.9,36.87,36.89,37200.0,17.8773,17.887,17.8724,17.8821,37200.0
2014-01-15 14:15:00,36.89,36.9,36.87,36.9,35700.0,17.8821,17.887,17.8724,17.887,35700.0
2014-01-15 14:20:00,36.89,36.91,36.87,36.89,49800.0,17.8821,17.8918,17.8724,17.8821,49800.0
2014-01-15 14:25:00,36.9,36.9,36.88,36.88,23000.0,17.887,17.887,17.8773,17.8773,23000.0
2014-01-15 14:30:00,36.88,36.9,36.88,36.89,37500.0,17.8773,17.887,17.8773,17.8821,37500.0
2014-01-15 14:35:00,36.9,36.9,36.86,36.86,90100.0,17.887,17.887,17.8676,17.8676,90100.0
2014-01-15 14:40:00,36.87,36.9,36.86,36.9,66000.0,17.8724,17.887,17.8676,17.887,66000.0
2014-01-15 14:45:00,36.9,36.91,36.89,36.89,46600.0,17.887,17.8918,17.8821,17.8821,46600.0
2014-01-15 14:50:00,36.89,36.9,36.87,36.88,58700.0,17.8821,17.887,17.8724,17.8773,58700.0
2014-01-15 14:55:00,36.88,36.89,36.87,36.88,22600.0,17.8773,17.8821,17.8724,17.8773,22600.0
2014-01-15 15:00:00,36.88,36.9,36.87,36.9,46600.0,17.8773,17.887,17.8724,17.887,46600.0
2014-01-15 15:05:00,36.89,36.9,36.89,36.9,23800.0,17.8821,17.887,17.8821,17.887,23800.0
2014-01-15 15:10:00,36.9,36.9,36.88,36.89,44300.0,17.887,17.887,17.8773,17.8821,44300.0
2014-01-15 15:15:00,36.89,36.93,36.88,36.89,94900.0,17.8821,17.9015,17.8773,17.8821,94900.0
2014-01-15 15:20:00,36.9,36.9,36.87,36.87,75500.0,17.887,17.887,17.8724,17.8724,75500.0
2014-01-15 15:25:00,36.88,36.9,36.86,36.88,76600.0,17.8773,17.887,17.8676,17.8773,76600.0
2014-01-15 15:30:00,36.88,36.9,36.87,36.89,66700.0,17.8773,17.887,17.8724,17.8821,66700.0
2014-01-15 15:35:00,36.9,36.92,36.89,36.92,61200.0,17.887,17.8967,17.8821,17.8967,61200.0
2014-01-15 15:40:00,36.93,36.93,36.89,36.91,117600.0,17.9015,17.9015,17.8821,17.8918,117600.0
2014-01-15 15:45:00,36.91,36.94,36.89,36.9,128700.0,17.8918,17.9064,17.8821,17.887,128700.0
2014-01-15 15:50:00,36.9,36.93,36.89,36.91,184300.0,17.887,17.9015,17.8821,17.8918,184300.0
2014-01-15 15:55:00,36.91,36.91,36.88,36.89,220000.0,17.8918,17.8918,17.8773,17.8821,220000.0
2014-01-16 09:30:00,36.84,36.96,36.82,36.93,154800.0,17.8579,17.9161,17.8482,17.9015,154800.0
2014-01-16 09:35:00,36.95,36.95,36.83,36.92,92100.0,17.9112,17.9112,17.853,17.8967,92100.0
2014-01-16 09:40:00,36.93,37.03,36.92,36.95,104000.0,17.9015,17.95,17.8967,17.9112,104000.0
2014-01-16 09:45:00,36.95,37.07,36.94,37.06,116100.0,17.9112,17.9694,17.9064,17.9645,116100.0
2014-01-16 09:50:00,37.06,37.14,37.06,37.14,51300.0,17.9645,18.0033,17.9645,18.0033,51300.0
2014-01-16 09:55:00,37.13,37.14,37.05,37.07,43700.0,17.9985,18.0033,17.9597,17.9694,43700.0
2014-01-16 10:00:00,37.07,37.11,37.06,37.07,72300.0,17.9694,17.9888,17.9645,17.9694,72300.0
2014-01-16 10:05:00,37.08,37.09,37.03,37.04,162600.0,17.9742,17.9791,17.95,17.9548,162600.0
2014-01-16 10:10:00,37.03,37.08,37.0,37.07,85000.0,17.95,17.9742,17.9354,17.9694,85000.0
2014-01-16 10:15:00,37.07,37.08,37.01,37.03,63700.0,17.9694,17.9742,17.9403,17.95,63700.0
2014-01-16 10:20:00,37.03,37.1,37.0,37.09,88900.0,17.95,17.9839,17.9354,17.9791,88900.0
2014-01-16 10:25:00,37.1,37.12,37.05,37.05,79700.0,17.9839,17.9936,17.9597,17.9597,79700.0
2014-01-16 10:30:00,37.06,37.08,37.02,37.08,49100.0,17.9645,17.9742,17.9451,17.9742,49100.0
2014-01-16 10:35:00,37.07,37.09,37.05,37.08,33600.0,17.9694,17.9791,17.9597,17.9742,33600.0
2014-01-16 10:40:00,37.08,37.09,37.06,37.06,45200.0,17.9742,17.9791,17.9645,17.9645,45200.0
2014-01-16 10:45:00,37.05,37.06,37.02,37.05,64000.0,17.9597,17.9645,17.9451,17.9597,64000.0
2014-01-16 10:50:00,37.05,37.08,37.01,37.07,57700.0,17.9597,17.9742,17.9403,17.9694,57700.0
2014-01-16 10:55:00,37.07,37.08,37.05,37.07,39600.0,17.9694,17.9742,17.9597,17.9694,39600.0
2014-01-16 11:00:00,37.07,37.09,37.05,37.07,79200.0,17.9694,17.9791,17.9597,17.9694,79200.0
2014-01-16 11:05:00,37.07,37.13,37.07,37.13,52500.0,17.9694,17.9985,17.9694,17.9985,52500.0
2014-01-16 11:10:00,37.12,37.16,37.1,37.14,163300.0,17.9936,18.013,17.9839,18.0033,163300.0
2014-01-16 11:15:00,37.14,37.2,37.12,37.18,141300.0,18.0033,18.0324,17.9936,18.0227,141300.0
2014-01-16 11:20:00,37.18,37.19,37.17,37.19,27200.0,18.0227,18.0275,18.0178,18.0275,27200.0
2014-01-16 11:25:00,37.19,37.23,37.16,37.21,80200.0,18.0275,18.0469,18.013,18.0372,80200.0
2014-01-16 11:30:00,37.21,37.22,37.17,37.17,50700.0,18.0372,18.0421,18.0178,18.0178,50700.0
2014-01-16 11:35:00,37.17,37.2,37.16,37.2,39900.0,18.0178,18.0324,18.013,18.0324,39900.0
2014-01-16 11:40:00,37.19,37.23,37.18,37.22,61500.0,18.0275,18.0469,18.0227,18.0421,61500.0
2014-01-16 11:45:00,37.21,37.26,37.21,37.25,109500.0,18.0372,18.0615,18.0372,18.0566,109500.0
2014-01-16 11:50:00,37.25,37.26,37.21,37.21,43200.0,18.0566,18.0615,18.0372,18.0372,43200.0
2014-01-16 11:55:00,37.21,37.23,37.2,37.23,32900.0,18.0372,18.0469,18.0324,18.0469,32900.0
2014-01-16 12:00:00,37.23,37.24,37.22,37.24,35700.0,18.0469,18.0518,18.0421,18.0518,35700.0
2014-01-16 12:05:00,37.24,37.24,37.21,37.22,29200.0,18.0518,18.0518,18.0372,18.0421,29200.0
2014-01-16 12:10:00,37.21,37.25,37.2,37.22,86000.0,18.0372,18.0566,18.0324,18.0421,86000.0
2014-01-16 12:15:00,37.22,37.24,37.21,37.22,45900.0,18.0421,18.0518,18.0372,18.0421,45900.0
2014-01-16 12:20:00,37.23,37.23,37.18,37.19,38600.0,18.0469,18.0469,18.0227,18.0275,38600.0
2014-01-16 12:25:00,37.19,37.19,37.16,37.19,23300.0,18.0275,18.0275,18.013,18.0275,23300.0
2014-01-16 12:30:00,37.18,37.2,37.18,37.19,19900.0,18.0227,18.0324,18.0227,18.0275,19900.0
2014-01-16 12:35:00,37.19,37.21,37.18,37.2,47500.0,18.0275,18.0372,18.0227,18.0324,47500.0
2014-01-16 12:40:00,37.2,37.22,37.2,37.21,45700.0,18.0324,18.0421,18.0324,18.0372,45700.0
2014-01-16 12:45:00,37.2,37.26,37.2,37.26,40500.0,18.0324,18.0615,18.0324,18.0615,40500.0
2014-01-16 12:50:00,37.25,37.27,37.24,37.24,37500.0,18.0566,18.0663,18.0518,18.0518,37500.0
2014-01-16 12:55:00,37.24,37.25,37.21,37.22,28900.0,18.0518,18.0566,18.0372,18.0421,28900.0
2014-01-16 13:00:00,37.23,37.23,37.19,37.2,27100.0,18.0469,18.0469,18.0275,18.0324,27100.0
2014-01-16 13:05:00,37.19,37.21,37.19,37.2,24900.0,18.0275,18.0372,18.0275,18.0324,24900.0
2014-01-16 13:10:00,37.21,37.23,37.2,37.22,45500.0,18.0372,18.0469,18.0324,18.0421,45500.0
2014-01-16 13:15:00,37.22,37.25,37.21,37.25,34100.0,18.0421,18.0566,18.0372,18.0566,34100.0
2014-01-16 13:20:00,37.24,37.27,37.24,37.26,45200.0,18.0518,18.0663,18.0518,18.0615,45200.0
2014-01-16 13:25:00,37.25,37.29,37.25,37.29,50800.0,18.0566,18.076,18.0566,18.076,50800.0
2014-01-16 13:30:00,37.29,37.29,37.27,37.29,61300.0,18.076,18.076,18.0663,18.076,61300.0
2014-01-16 13:35:00,37.29,37.29,37.27,37.28,17900.0,18.076,18.076,18.0663,18.0712,17900.0
2014-01-16 13:40:00,37.27,37.3,37.27,37.3,33100.0,18.0663,18.0809,18.0663,18.0809,33100.0
2014-01-16 13:45:00,37.29,37.32,37.29,37.3,45200.0,18.076,18.0906,18.076,18.0809,45200.0
2014-01-16 13:50:00,37.31,37.31,37.29,37.3,53100.0,18.0857,18.0857,18.076,18.0809,53100.0
2014-01-16 13:55:00,37.3,37.3,37.27,37.28,52300.0,18.0809,18.0809,18.0663,18.0712,52300.0
2014-01-16 14:00:00,37.28,37.28,37.25,37.25,20700.0,18.0712,18.0712,18.0566,18.0566,20700.0
2014-01-16 14:05:00,37.25,37.26,37.23,37.25,29100.0,18.0566,18.0615,18.0469,18.0566,29100.0
2014-01-16 14:10:00,37.24,37.28,37.24,37.28,34200.0,18.0518,18.0712,18.0518,18.0712,34200.0
2014-01-16 14:15:00,37.27,37.29,37.24,37.24,39400.0,18.0663,18.076,18.0518,18.0518,39400.0
2014-01-16 14:20:00,37.24,37.27,37.23,37.25,53800.0,18.0518,18.0663,18.0469,18.0566,53800.0
2014-01-16 14:25:00,37.25,37.27,37.22,37.27,57300.0,18.0566,18.0663,18.0421,18.0663,57300.0
2014-01-16 14:30:00,37.27,37.27,37.25,37.25,40600.0,18.0663,18.0663,18.0566,18.0566,40600.0
2014-01-16 14:35:00,37.26,37.27,37.24,37.27,40300.0,18.0615,18.0663,18.0518,18.0663,40300.0
2014-01-16 14:40:00,37.27,37.29,37.26,37.28,30200.0,18.0663,18.076,18.0615,18.0712,30200.0
2014-01-16 14:45:00,37.27,37.29,37.27,37.28,43800.0,18.0663,18.076,18.0663,18.0712,43800.0
2014-01-16 14:50:00,37.27,37.28,37.26,37.26,28400.0,18.0663,18.0712,18.0615,18.0615,28400.0
2014-01-16 14:55:00,37.26,37.27,37.23,37.25,44700.0,18.0615,18.0663,18.0469,18.0566,44700.0
2014-01-16 15:00:00,37.25,37.27,37.24,37.26,51500.0,18.0566,18.0663,18.0518,18.0615,51500.0
2014-01-16 15:05:00,37.27,37.27,37.23,37.23,56400.0,18.0663,18.0663,18.0469,18.0469,56400.0
2014-01-16 15:10:00,37.23,37.24,37.23,37.24,77200.0,18.0469,18.0518,18.0469,18.0518,77200.0
2014-01-16 15:15:00,37.23,37.24,37.2,37.2,105900.0,18.0469,18.0518,18.0324,18.0324,105900.0
2014-01-16 15:20:00,37.21,37.22,37.2,37.2,71700.0,18.0372,18.0421,18.0324,18.0324,71700.0
2014-01-16 15:25:00,37.2,37.22,37.18,37.21,133400.0,18.0324,18.0421,18.0227,18.0372,133400.0
2014-01-16 15:30:00,37.21,37.22,37.2,37.21,59100.0,18.0372,18.0421,18.0324,18.0372,59100.0
2014-01-16 15:35:00,37.21,37.22,37.19,37.19,191900.0,18.0372,18.0421,18.0275,18.0275,191900.0
2014-01-16 15:40:00,37.2,37.2,37.19,37.2,49200.0,18.0324,18.0324,18.0275,18.0324,49200.0
2014-01-16 15:45:00,37.2,37.21,37.16,37.18,197600.0,18.0324,18.0372,18.013,18.0227,197600.0
2014-01-16 15:50:00,37.17,37.22,37.17,37.22,221300.0,18.0178,18.0421,18.0178,18.0421,221300.0
2014-01-16 15:55:00,37.22,37.3,37.21,37.3,383000.0,18.0421,18.0809,18.0372,18.0809,383000.0
2014-01-17 09:30:00,37.29,37.3,37.05,37.25,1199100.0,18.076,18.0809,17.9597,18.0566,1199100.0
2014-01-17 09:35:00,37.25,37.33,37.05,37.09,85400.0,18.0566,18.0954,17.9597,17.9791,85400.0
2014-01-17 09:40:00,37.09,37.18,37.09,37.11,45800.0,17.9791,18.0227,17.9791,17.9888,45800.0
2014-01-17 09:45:00,37.1,37.17,37.06,37.07,70300.0,17.9839,18.0178,17.9645,17.9694,70300.0
2014-01-17 09:50:00,37.06,37.07,36.97,37.03,155500.0,17.9645,17.9694,17.9209,17.95,155500.0
2014-01-17 09:55:00,37.03,37.04,37.01,37.03,56800.0,17.95,17.9548,17.9403,17.95,56800.0
2014-01-17 10:00:00,37.03,37.1,37.02,37.05,80800.0,17.95,17.9839,17.9451,17.9597,80800.0
2014-01-17 10:05:00,37.05,37.09,37.05,37.09,46400.0,17.9597,17.9791,17.9597,17.9791,46400.0
2014-01-17 10:10:00,37.09,37.09,37.02,37.04,82000.0,17.9791,17.9791,17.9451,17.9548,82000.0
2014-01-17 10:15:00,37.04,37.06,37.02,37.05,72100.0,17.9548,17.9645,17.9451,17.9597,72100.0
2014-01-17 10:20:00,37.05,37.05,37.0,37.04,50800.0,17.9597,17.9597,17.9354,17.9548,50800.0
2014-01-17 10:25:00,37.03,37.04,37.0,37.02,34200.0,17.95,17.9548,17.9354,17.9451,34200.0
2014-01-17 10:30:00,37.02,37.03,37.01,37.02,28700.0,17.9451,17.95,17.9403,17.9451,28700.0
2014-01-17 10:35:00,37.02,37.06,37.02,37.05,38400.0,17.9451,17.9645,17.9451,17.9597,38400.0
2014-01-17 10:40:00,37.05,37.06,37.01,37.03,300100.0,17.9597,17.9645,17.9403,17.95,300100.0
2014-01-17 10:45:00,37.04,37.08,37.02,37.08,96600.0,17.9548,17.9742,17.9451,17.9742,96600.0
2014-01-17 10:50:00,37.07,37.1,37.07,37.09,45700.0,17.9694,17.9839,17.9694,17.9791,45700.0
2014-01-17 10:55:00,37.09,37.13,37.08,37.13,28300.0,17.9791,17.9985,17.9742,17.9985,28300.0
2014-01-17 11:00:00,37.13,37.16,37.11,37.16,42600.0,17.9985,18.013,17.9888,18.013,42600.0
2014-01-17 11:05:00,37.17,37.17,37.14,37.17,52900.0,18.0178,18.0178,18.0033,18.0178,52900.0
2014-01-17 11:10:00,37.17,37.18,37.14,37.14,57600.0,18.0178,18.0227,18.0033,18.0033,57600.0
2014-01-17 11:15:00,37.14,37.15,37.13,37.15,41600.0,18.0033,18.0082,17.9985,18.0082,41600.0
2014-01-17 11:20:00,37.15,37.15,37.11,37.12,142000.0,18.0082,18.0082,17.9888,17.9936,142000.0
2014-01-17 11:25:00,37.11,37.12,37.09,37.09,31700.0,17.9888,17.9936,17.9791,17.9791,31700.0
2014-01-17 11:30:00,37.09,37.12,37.09,37.1,15900.0,17.9791,17.9936,17.9791,17.9839,15900.0
2014-01-17 11:35:00,37.1,37.1,37.05,37.08,48400.0,17.9839,17.9839,17.9597,17.9742,48400.0
2014-01-17 11:40:00,37.08,37.08,37.06,37.07,28600.0,17.9742,17.9742,17.9645,17.9694,28600.0
2014-01-17 11:45:00,37.08,37.1,37.07,37.1,49500.0,17.9742,17.9839,17.9694,17.9839,49500.0
2014-01-17 11:50:00,37.09,37.1,37.07,37.07,30500.0,17.9791,17.9839,17.9694,17.9694,30500.0
2014-01-17 11:55:00,37.08,37.1,37.07,37.09,18600.0,17.9742,17.9839,17.9694,17.9791,18600.0
2014-01-17 12:00:00,37.1,37.11,37.05,37.05,54800.0,17.9839,17.9888,17.9597,17.9597,54800.0
2014-01-17 12:05:00,37.06,37.07,37.02,37.02,96900.0,17.9645,17.9694,17.9451,17.9451,96900.0
2014-01-17 12:10:00,37.02,37.03,37.0,37.02,81500.0,17.9451,17.95,17.9354,17.9451,81500.0
2014-01-17 12:15:00,37.02,37.04,37.01,37.02,26600.0,17.9451,17.9548,17.9403,17.9451,26600.0
2014-01-17 12:20:00,37.03,37.03,37.01,37.02,27200.0,17.95,17.95,17.9403,17.9451,27200.0
2014-01-17 12:25:00,37.03,37.05,37.02,37.02,38100.0,17.95,17.9597,17.9451,17.9451,38100.0
2014-01-17 12:30:00,37.02,37.05,37.02,37.05,32800.0,17.9451,17.9597,17.9451,17.9597,32800.0
2014-01-17 12:35:00,37.05,37.05,37.01,37.05,36700.0,17.9597,17.9597,17.9403,17.9597,36700.0
2014-01-17 12:40:00,37.04,37.06,37.04,37.05,93600.0,17.9548,17.9645,17.9548,17.9597,93600.0
2014-01-17 12:45:00,37.05,37.05,37.03,37.04,26300.0,17.9597,17.9597,17.95,17.9548,26300.0
2014-01-17 12:50:00,37.03,37.06,37.02,37.06,30600.0,17.95,17.9645,17.9451,17.9645,30600.0
2014-01-17 12:55:00,37.06,37.06,37.02,37.02,23300.0,17.9645,17.9645,17.9451,17.9451,23300.0
2014-01-17 13:00:00,37.02,37.04,37.02,37.02,28200.0,17.9451,17.9548,17.9451,17.9451,28200.0
2014-01-17 13:05:00,37.02,37.03,37.0,37.01,59800.0,17.9451,17.95,17.9354,17.9403,59800.0
2014-01-17 13:10:00,37.0,37.01,36.94,36.95,107900.0,17.9354,17.9403,17.9064,17.9112,107900.0
2014-01-17 13:15:00,36.94,36.96,36.91,36.95,71900.0,17.9064,17.9161,17.8918,17.9112,71900.0
2014-01-17 13:20:00,36.95,36.97,36.95,36.96,26600.0,17.9112,17.9209,17.9112,17.9161,26600.0
2014-01-17 13:25:00,36.97,36.98,36.96,36.97,21800.0,17.9209,17.9257,17.9161,17.9209,21800.0
2014-01-17 13:30:00,36.97,36.98,36.96,36.98,17400.0,17.9209,17.9257,17.9161,17.9257,17400.0
2014-01-17 13:35:00,36.97,36.98,36.97,36.98,85600.0,17.9209,17.9257,17.9209,17.9257,85600.0
2014-01-17 13:40:00,36.97,36.99,36.97,36.98,56100.0,17.9209,17.9306,17.9209,17.9257,56100.0
2014-01-17 13:45:00,36.98,36.99,36.97,36.98,42200.0,17.9257,17.9306,17.9209,17.9257,42200.0
2014-01-17 13:50:00,36.97,36.98,36.96,36.98,12300.0,17.9209,17.9257,17.9161,17.9257,12300.0
2014-01-17 13:55:00,36.98,37.01,36.98,37.0,40300.0,17.9257,17.9403,17.9257,17.9354,40300.0
2014-01-17 14:00:00,37.0,37.04,36.99,37.02,66800.0,17.9354,17.9548,17.9306,17.9451,66800.0
2014-01-17 14:05:00,37.02,37.02,37.0,37.01,50300.0,17.9451,17.9451,17.9354,17.9403,50300.0
2014-01-17 14:10:00,37.02,37.03,37.01,37.02,34000.0,17.9451,17.95,17.9403,17.9451,34000.0
2014-01-17 14:15:00,37.02,37.02,36.99,37.01,20800.0,17.9451,17.9451,17.9306,17.9403,20800.0
2014-01-17 14:20:00,37.0,37.04,37.0,37.04,46600.0,17.9354,17.9548,17.9354,17.9548,46600.0
2014-01-17 14:25:00,37.04,37.04,37.01,37.03,50000.0,17.9548,17.9548,17.9403,17.95,50000.0
2014-01-17 14:30:00,37.03,37.04,37.02,37.04,21800.0,17.95,17.9548,17.9451,17.9548,21800.0
2014-01-17 14:35:00,37.04,37.05,37.03,37.05,31700.0,17.9548,17.9597,17.95,17.9597,31700.0
2014-01-17 14:40:00,37.05,37.05,37.02,37.03,54600.0,17.9597,17.9597,17.9451,17.95,54600.0
2014-01-17 14:45:00,37.02,37.04,37.0,37.01,86500.0,17.9451,17.9548,17.9354,17.9403,86500.0
2014-01-17 14:50:00,37.02,37.02,37.0,37.0,37700.0,17.9451,17.9451,17.9354,17.9354,37700.0
2014-01-17 14:55:00,37.0,37.04,37.0,37.03,44000.0,17.9354,17.9548,17.9354,17.95,44000.0
2014-01-17 15:00:00,37.03,37.06,37.02,37.06,44200.0,17.95,17.9645,17.9451,17.9645,44200.0
2014-01-17 15:05:00,37.06,37.06,37.01,37.01,141900.0,17.9645,17.9645,17.9403,17.9403,141900.0
2014-01-17 15:10:00,37.02,37.02,37.0,37.01,82200.0,17.9451,17.9451,17.9354,17.9403,82200.0
2014-01-17 15:15:00,37.02,37.03,37.01,37.03,64300.0,17.9451,17.95,17.9403,17.95,64300.0
2014-01-17 15:20:00,37.03,37.04,37.02,37.04,72200.0,17.95,17.9548,17.9451,17.9548,72200.0
2014-01-17 15:25:00,37.04,37.04,37.02,37.02,101500.0,17.9548,17.9548,17.9451,17.9451,101500.0
2014-01-17 15:30:00,37.03,37.03,36.95,36.97,174700.0,17.95,17.95,17.9112,17.9209,174700.0
2014-01-17 15:35:00,36.97,37.0,36.96,36.98,133400.0,17.9209,17.9354,17.9161,17.9257,133400.0
2014-01-17 15:40:00,36.99,37.01,36.95,36.96,264200.0,17.9306,17.9403,17.9112,17.9161,264200.0
2014-01-17 15:45:00,36.96,37.01,36.95,37.0,251200.0,17.9161,17.9403,17.9112,17.9354,251200.0
2014-01-17 15:50:00,37.0,37.01,36.98,37.0,206600.0,17.9354,17.9403,17.9257,17.9354,206600.0
2014-01-17 15:55:00,37.0,37.03,36.93,37.02,719900.0,17.9354,17.95,17.9015,17.9451,719900.0
2014-01-21 09:30:00,37.18,37.26,37.16,37.24,398700.0,18.0227,18.0615,18.013,18.0518,398700.0
2014-01-21 09:35:00,37.23,37.27,37.13,37.14,674700.0,18.0469,18.0663,17.9985,18.0033,674700.0
2014-01-21 09:40:00,37.14,37.2,37.07,37.19,306400.0,18.0033,18.0324,17.9694,18.0275,306400.0
2014-01-21 09:45:00,37.18,37.22,37.11,37.12,187400.0,18.0227,18.0421,17.9888,17.9936,187400.0
2014-01-21 09:50:00,37.12,37.15,37.06,37.12,126600.0,17.9936,18.0082,17.9645,17.9936,126600.0
2014-01-21 09:55:00,37.13,37.15,37.05,37.09,82500.0,17.9985,18.0082,17.9597,17.9791,82500.0
2014-01-21 10:00:00,37.09,37.1,37.0,37.09,177700.0,17.9791,17.9839,17.9354,17.9791,177700.0
2014-01-21 10:05:00,37.09,37.1,37.07,37.07,62000.0,17.9791,17.9839,17.9694,17.9694,62000.0
2014-01-21 10:10:00,37.07,37.11,37.05,37.1,89300.0,17.9694,17.9888,17.9597,17.9839,89300.0
2014-01-21 10:15:00,37.1,37.15,37.09,37.11,219100.0,17.9839,18.0082,17.9791,17.9888,219100.0
2014-01-21 10:20:00,37.11,37.13,37.1,37.13,68600.0,17.9888,17.9985,17.9839,17.9985,68600.0
2014-01-21 10:25:00,37.13,37.16,37.1,37.1,40900.0,17.9985,18.013,17.9839,17.9839,40900.0
2014-01-21 10:30:00,37.1,37.1,37.06,37.07,68200.0,17.9839,17.9839,17.9645,17.9694,68200.0
2014-01-21 10:35:00,37.07,37.15,37.06,37.14,67600.0,17.9694,18.0082,17.9645,18.0033,67600.0
2014-01-21 10:40:00,37.14,37.17,37.12,37.16,75400.0,18.0033,18.0178,17.9936,18.013,75400.0
2014-01-21 10:45:00,37.16,37.21,37.16,37.17,93200.0,18.013,18.0372,18.013,18.0178,93200.0
2014-01-21 10:50:00,37.17,37.24,37.16,37.23,66100.0,18.0178,18.0518,18.013,18.0469,66100.0
2014-01-21 10:55:00,37.23,37.25,37.21,37.22,53300.0,18.0469,18.0566,18.0372,18.0421,53300.0
2014-01-21 11:00:00,37.22,37.24,37.2,37.24,58400.0,18.0421,18.0518,18.0324,18.0518,58400.0
2014-01-21 11:05:00,37.24,37.25,37.13,37.16,65700.0,18.0518,18.0566,17.9985,18.013,65700.0
2014-01-21 11:10:00,37.16,37.18,37.11,37.14,115100.0,18.013,18.0227,17.9888,18.0033,115100.0
2014-01-21 11:15:00,37.14,37.15,37.1,37.12,59200.0,18.0033,18.0082,17.9839,17.9936,59200.0
2014-01-21 11:20:00,37.11,37.12,37.09,37.11,50300.0,17.9888,17.9936,17.9791,17.9888,50300.0
2014-01-21 11:25:00,37.1,37.13,37.1,37.13,61600.0,17.9839,17.9985,17.9839,17.9985,61600.0
2014-01-21 11:30:00,37.14,37.14,37.1,37.11,27600.0,18.0033,18.0033,17.9839,17.9888,27600.0
2014-01-21 11:35:00,37.1,37.13,37.1,37.11,39100.0,17.9839,17.9985,17.9839,17.9888,39100.0
2014-01-21 11:40:00,37.12,37.13,37.1,37.12,73400.0,17.9936,17.9985,17.9839,17.9936,73400.0
2014-01-21 11:45:00,37.12,37.12,37.1,37.11,42100.0,17.9936,17.9936,17.9839,17.9888,42100.0
2014-01-21 11:50:00,37.11,37.11,37.01,37.04,80500.0,17.9888,17.9888,17.9403,17.9548,80500.0
2014-01-21 11:55:00,37.05,37.09,37.04,37.08,41700.0,17.9597,17.9791,17.9548,17.9742,41700.0
2014-01-21 12:00:00,37.09,37.1,37.07,37.1,65400.0,17.9791,17.9839,17.9694,17.9839,65400.0
2014-01-21 12:05:00,37.09,37.13,37.08,37.12,106300.0,17.9791,17.9985,17.9742,17.9936,106300.0
2014-01-21 12:10:00,37.11,37.19,37.11,37.19,54300.0,17.9888,18.0275,17.9888,18.0275,54300.0
2014-01-21 12:15:00,37.19,37.24,37.18,37.2,88800.0,18.0275,18.0518,18.0227,18.0324,88800.0
2014-01-21 12:20:00,37.2,37.25,37.2,37.25,55500.0,18.0324,18.0566,18.0324,18.0566,55500.0
2014-01-21 12:25:00,37.25,37.27,37.24,37.25,47600.0,18.0566,18.0663,18.0518,18.0566,47600.0
2014-01-21 12:30:00,37.24,37.25,37.22,37.22,37800.0,18.0518,18.0566,18.0421,18.0421,37800.0
2014-01-21 12:35:00,37.23,37.25,37.22,37.24,65000.0,18.0469,18.0566,18.0421,18.0518,65000.0
2014-01-21 12:40:00,37.25,37.27,37.24,37.25,34500.0,18.0566,18.0663,18.0518,18.0566,34500.0
2014-01-21 12:45:00,37.25,37.28,37.24,37.26,63400.0,18.0566,18.0712,18.0518,18.0615,63400.0
2014-01-21 12:50:00,37.27,37.27,37.25,37.26,22300.0,18.0663,18.0663,18.0566,18.0615,22300.0
2014-01-21 12:55:00,37.26,37.27,37.23,37.25,90400.0,18.0615,18.0663,18.0469,18.0566,90400.0
2014-01-21 13:00:00,37.25,37.25,37.23,37.23,96200.0,18.0566,18.0566,18.0469,18.0469,96200.0
2014-01-21 13:05:00,37.23,37.25,37.22,37.25,38600.0,18.0469,18.0566,18.0421,18.0566,38600.0
2014-01-21 13:10:00,37.25,37.26,37.23,37.25,97300.0,18.0566,18.0615,18.0469,18.0566,97300.0
2014-01-21 13:15:00,37.26,37.26,37.25,37.26,14400.0,18.0615,18.0615,18.0566,18.0615,14400.0
2014-01-21 13:20:00,37.25,37.26,37.25,37.25,25700.0,18.0566,18.0615,18.0566,18.0566,25700.0
2014-01-21 13:25:00,37.26,37.26,37.22,37.22,35200.0,18.0615,18.0615,18.0421,18.0421,35200.0
2014-01-21 13:30:00,37.22,37.3,37.22,37.28,78000.0,18.0421,18.0809,18.0421,18.0712,78000.0
2014-01-21 13:35:00,37.29,37.29,37.27,37.27,62300.0,18.076,18.076,18.0663,18.0663,62300.0
2014-01-21 13:40:00,37.27,37.3,37.26,37.29,82600.0,18.0663,18.0809,18.0615,18.076,82600.0
2014-01-21 13:45:00,37.3,37.3,37.28,37.29,112400.0,18.0809,18.0809,18.0712,18.076,112400.0
2014-01-21 13:50:00,37.29,37.3,37.27,37.28,91000.0,18.076,18.0809,18.0663,18.0712,91000.0
2014-01-21 13:55:00,37.28,37.29,37.26,37.26,25400.0,18.0712,18.076,18.0615,18.0615,25400.0
2014-01-21 14:00:00,37.27,37.28,37.25,37.27,47300.0,18.0663,18.0712,18.0566,18.0663,47300.0
2014-01-21 14:05:00,37.28,37.28,37.24,37.24,46100.0,18.0712,18.0712,18.0518,18.0518,46100.0
2014-01-21 14:10:00,37.24,37.25,37.23,37.24,41300.0,18.0518,18.0566,18.0469,18.0518,41300.0
2014-01-21 14:15:00,37.23,37.25,37.22,37.22,56700.0,18.0469,18.0566,18.0421,18.0421,56700.0
2014-01-21 14:20:00,37.22,37.23,37.2,37.22,42400.0,18.0421,18.0469,18.0324,18.0421,42400.0
2014-01-21 14:25:00,37.22,37.23,37.2,37.22,69400.0,18.0421,18.0469,18.0324,18.0421,69400.0
2014-01-21 14:30:00,37.23,37.25,37.22,37.23,59500.0,18.0469,18.0566,18.0421,18.0469,59500.0
2014-01-21 14:35:00,37.22,37.28,37.21,37.28,128400.0,18.0421,18.0712,18.0372,18.0712,128400.0
2014-01-21 14:40:00,37.28,37.28,37.25,37.27,111300.0,18.0712,18.0712,18.0566,18.0663,111300.0
2014-01-21 14:45:00,37.26,37.27,37.25,37.25,45900.0,18.0615,18.0663,18.0566,18.0566,45900.0
2014-01-21 14:50:00,37.25,37.26,37.23,37.25,33900.0,18.0566,18.0615,18.0469,18.0566,33900.0
2014-01-21 14:55:00,37.25,37.28,37.25,37.28,58900.0,18.0566,18.0712,18.0566,18.0712,58900.0
2014-01-21 15:00:00,37.27,37.28,37.26,37.27,68600.0,18.0663,18.0712,18.0615,18.0663,68600.0
2014-01-21 15:05:00,37.27,37.27,37.23,37.24,86400.0,18.0663,18.0663,18.0469,18.0518,86400.0
2014-01-21 15:10:00,37.24,37.26,37.23,37.25,50000.0,18.0518,18.0615,18.0469,18.0566,50000.0
2014-01-21 15:15:00,37.25,37.27,37.23,37.23,90800.0,18.0566,18.0663,18.0469,18.0469,90800.0
2014-01-21 15:20:00,37.24,37.24,37.21,37.23,53800.0,18.0518,18.0518,18.0372,18.0469,53800.0
2014-01-21 15:25:00,37.22,37.23,37.22,37.22,26000.0,18.0421,18.0469,18.0421,18.0421,26000.0
2014-01-21 15:30:00,37.22,37.24,37.22,37.22,109000.0,18.0421,18.0518,18.0421,18.0421,109000.0
2014-01-21 15:35:00,37.22,37.27,37.22,37.26,97400.0,18.0421,18.0663,18.0421,18.0615,97400.0
2014-01-21 15:40:00,37.27,37.28,37.25,37.25,186700.0,18.0663,18.0712,18.0566,18.0566,186700.0
2014-01-21 15:45:00,37.25,37.31,37.24,37.3,301800.0,18.0566,18.0857,18.0518,18.0809,301800.0
2014-01-21 15:50:00,37.31,37.32,37.3,37.3,510100.0,18.0857,18.0906,18.0809,18.0809,510100.0
2014-01-21 15:55:00,37.3,37.37,37.3,37.37,1015100.0,18.0809,18.1148,18.0809,18.1148,1015100.0
2014-01-22 09:30:00,37.4,37.43,37.28,37.42,149500.0,18.1293,18.1439,18.0712,18.139,149500.0
2014-01-22 09:35:00,37.43,37.53,37.43,37.5,132500.0,18.1439,18.1924,18.1439,18.1778,132500.0
2014-01-22 09:40:00,37.5,37.63,37.49,37.52,174500.0,18.1778,18.2408,18.173,18.1875,174500.0
2014-01-22 09:45:00,37.52,37.52,37.44,37.49,161500.0,18.1875,18.1875,18.1487,18.173,161500.0
2014-01-22 09:50:00,37.5,37.5,37.43,37.46,81600.0,18.1778,18.1778,18.1439,18.1584,81600.0
2014-01-22 09:55:00,37.47,37.53,37.46,37.49,96700.0,18.1633,18.1924,18.1584,18.173,96700.0
2014-01-22 10:00:00,37.49,37.5,37.45,37.5,111600.0,18.173,18.1778,18.1536,18.1778,111600.0
2014-01-22 10:05:00,37.5,37.54,37.5,37.53,66300.0,18.1778,18.1972,18.1778,18.1924,66300.0
2014-01-22 10:10:00,37.53,37.56,37.52,37.54,95800.0,18.1924,18.2069,18.1875,18.1972,95800.0
2014-01-22 10:15:00,37.54,37.56,37.49,37.5,64600.0,18.1972,18.2069,18.173,18.1778,64600.0
2014-01-22 10:20:00,37.49,37.57,37.45,37.57,98100.0,18.173,18.2117,18.1536,18.2117,98100.0
2014-01-22 10:25:00,37.57,37.61,37.55,37.55,107900.0,18.2117,18.2311,18.202,18.202,107900.0
2014-01-22 10:30:00,37.56,37.57,37.55,37.57,25500.0,18.2069,18.2117,18.202,18.2117,25500.0
2014-01-22 10:35:00,37.57,37.57,37.54,37.54,39200.0,18.2117,18.2117,18.1972,18.1972,39200.0
2014-01-22 10:40:00,37.54,37.56,37.52,37.55,48600.0,18.1972,18.2069,18.1875,18.202,48600.0
2014-01-22 10:45:00,37.54,37.55,37.52,37.53,46400.0,18.1972,18.202,18.1875,18.1924,46400.0
2014-01-22 10:50:00,37.54,37.54,37.48,37.48,46700.0,18.1972,18.1972,18.1681,18.1681,46700.0
2014-01-22 10:55:00,37.48,37.49,37.44,37.44,32200.0,18.1681,18.173,18.1487,18.1487,32200.0
2014-01-22 11:00:00,37.45,37.49,37.44,37.47,60400.0,18.1536,18.173,18.1487,18.1633,60400.0
2014-01-22 11:05:00,37.48,37.48,37.47,37.48,17800.0,18.1681,18.1681,18.1633,18.1681,17800.0
2014-01-22 11:10:00,37.48,37.48,37.46,37.47,23000.0,18.1681,18.1681,18.1584,18.1633,23000.0
2014-01-22 11:15:00,37.47,37.47,37.45,37.45,40800.0,18.1633,18.1633,18.1536,18.1536,40800.0
2014-01-22 11:20:00,37.45,37.5,37.45,37.49,79100.0,18.1536,18.1778,18.1536,18.173,79100.0
2014-01-22 11:25:00,37.49,37.55,37.48,37.55,58900.0,18.173,18.202,18.1681,18.202,58900.0
2014-01-22 11:30:00,37.54,37.56,37.5,37.5,92200.0,18.1972,18.2069,18.1778,18.1778,92200.0
2014-01-22 11:35:00,37.51,37.51,37.42,37.42,110300.0,18.1827,18.1827,18.139,18.139,110300.0
2014-01-22 11:40:00,37.42,37.43,37.4,37.42,42400.0,18.139,18.1439,18.1293,18.139,42400.0
2014-01-22 11:45:00,37.42,37.43,37.4,37.41,32200.0,18.139,18.1439,18.1293,18.1342,32200.0
2014-01-22 11:50:00,37.41,37.44,37.4,37.4,64400.0,18.1342,18.1487,18.1293,18.1293,64400.0
2014-01-22 11:55:00,37.4,37.43,37.39,37.41,70900.0,18.1293,18.1439,18.1245,18.1342,70900.0
2014-01-22 12:00:00,37.4,37.46,37.4,37.46,36300.0,18.1293,18.1584,18.1293,18.1584,36300.0
2014-01-22 12:05:00,37.46,37.46,37.41,37.41,35100.0,18.1584,18.1584,18.1342,18.1342,35100.0
2014-01-22 12:10:00,37.42,37.47,37.41,37.47,32600.0,18.139,18.1633,18.1342,18.1633,32600.0
2014-01-22 12:15:00,37.47,37.49,37.45,37.48,22200.0,18.1633,18.173,18.1536,18.1681,22200.0
2014-01-22 12:20:00,37.49,37.52,37.49,37.52,15900.0,18.173,18.1875,18.173,18.1875,15900.0
2014-01-22 12:25:00,37.51,37.52,37.5,37.51,40200.0,18.1827,18.1875,18.1778,18.1827,40200.0
2014-01-22 12:30:00,37.51,37.52,37.49,37.52,17700.0,18.1827,18.1875,18.173,18.1875,17700.0
2014-01-22 12:35:00,37.52,37.56,37.51,37.55,37700.0,18.1875,18.2069,18.1827,18.202,37700.0
2014-01-22 12:40:00,37.55,37.55,37.48,37.48,40800.0,18.202,18.202,18.1681,18.1681,40800.0
2014-01-22 12:45:00,37.48,37.5,37.47,37.49,58200.0,18.1681,18.1778,18.1633,18.173,58200.0
2014-01-22 12:50:00,37.48,37.5,37.48,37.5,43400.0,18.1681,18.1778,18.1681,18.1778,43400.0
2014-01-22 12:55:00,37.49,37.51,37.49,37.5,18500.0,18.173,18.1827,18.173,18.1778,18500.0
2014-01-22 13:00:00,37.51,37.51,37.47,37.47,40300.0,18.1827,18.1827,18.1633,18.1633,40300.0
2014-01-22 13:05:00,37.47,37.51,37.47,37.51,19100.0,18.1633,18.1827,18.1633,18.1827,19100.0
2014-01-22 13:10:00,37.5,37.54,37.5,37.53,48200.0,18.1778,18.1972,18.1778,18.1924,48200.0
2014-01-22 13:15:00,37.53,37.53,37.5,37.5,31000.0,18.1924,18.1924,18.1778,18.1778,31000.0
2014-01-22 13:20:00,37.5,37.51,37.48,37.48,33100.0,18.1778,18.1827,18.1681,18.1681,33100.0
2014-01-22 13:25:00,37.48,37.49,37.47,37.49,29000.0,18.1681,18.173,18.1633,18.173,29000.0
2014-01-22 13:30:00,37.48,37.49,37.47,37.48,24000.0,18.1681,18.173,18.1633,18.1681,24000.0
2014-01-22 13:35:00,37.47,37.48,37.45,37.47,40200.0,18.1633,18.1681,18.1536,18.1633,40200.0
2014-01-22 13:40:00,37.46,37.47,37.45,37.45,22200.0,18.1584,18.1633,18.1536,18.1536,22200.0
2014-01-22 13:45:00,37.46,37.47,37.45,37.45,40000.0,18.1584,18.1633,18.1536,18.1536,40000.0
2014-01-22 13:50:00,37.45,37.47,37.45,37.46,24000.0,18.1536,18.1633,18.1536,18.1584,24000.0
2014-01-22 13:55:00,37.47,37.49,37.46,37.48,50500.0,18.1633,18.173,18.1584,18.1681,50500.0
2014-01-22 14:00:00,37.49,37.51,37.48,37.51,27100.0,18.173,18.1827,18.1681,18.1827,27100.0
2014-01-22 14:05:00,37.51,37.54,37.51,37.54,35900.0,18.1827,18.1972,18.1827,18.1972,35900.0
2014-01-22 14:10:00,37.53,37.56,37.53,37.56,32400.0,18.1924,18.2069,18.1924,18.2069,32400.0
2014-01-22 14:15:00,37.55,37.6,37.55,37.59,73200.0,18.202,18.2263,18.202,18.2214,73200.0
2014-01-22 14:20:00,37.6,37.6,37.58,37.59,36600.0,18.2263,18.2263,18.2166,18.2214,36600.0
2014-01-22 14:25:00,37.59,37.59,37.55,37.55,39100.0,18.2214,18.2214,18.202,18.202,39100.0
2014-01-22 14:30:00,37.55,37.57,37.54,37.54,29700.0,18.202,18.2117,18.1972,18.1972,29700.0
2014-01-22 14:35:00,37.54,37.55,37.51,37.53,49400.0,18.1972,18.202,18.1827,18.1924,49400.0
2014-01-22 14:40:00,37.53,37.53,37.5,37.5,32900.0,18.1924,18.1924,18.1778,18.1778,32900.0
2014-01-22 14:45:00,37.5,37.52,37.48,37.51,101200.0,18.1778,18.1875,18.1681,18.1827,101200.0
2014-01-22 14:50:00,37.5,37.51,37.47,37.48,36800.0,18.1778,18.1827,18.1633,18.1681,36800.0
2014-01-22 14:55:00,37.48,37.5,37.46,37.48,94500.0,18.1681,18.1778,18.1584,18.1681,94500.0
2014-01-22 15:00:00,37.49,37.51,37.49,37.51,25000.0,18.173,18.1827,18.173,18.1827,25000.0
2014-01-22 15:05:00,37.51,37.53,37.51,37.52,46200.0,18.1827,18.1924,18.1827,18.1875,46200.0
2014-01-22 15:10:00,37.52,37.52,37.5,37.52,31800.0,18.1875,18.1875,18.1778,18.1875,31800.0
2014-01-22 15:15:00,37.52,37.52,37.49,37.5,33300.0,18.1875,18.1875,18.173,18.1778,33300.0
2014-01-22 15:20:00,37.49,37.5,37.48,37.49,96400.0,18.173,18.1778,18.1681,18.173,96400.0
2014-01-22 15:25:00,37.49,37.5,37.47,37.48,71300.0,18.173,18.1778,18.1633,18.1681,71300.0
2014-01-22 15:30:00,37.48,37.49,37.46,37.48,93400.0,18.1681,18.173,18.1584,18.1681,93400.0
2014-01-22 15:35:00,37.49,37.52,37.48,37.52,64000.0,18.173,18.1875,18.1681,18.1875,64000.0
2014-01-22 15:40:00,37.52,37.52,37.49,37.49,66900.0,18.1875,18.1875,18.173,18.173,66900.0
2014-01-22 15:45:00,37.5,37.54,37.49,37.49,156300.0,18.1778,18.1972,18.173,18.173,156300.0
2014-01-22 15:50:00,37.5,37.51,37.48,37.51,100400.0,18.1778,18.1827,18.1681,18.1827,100400.0
2014-01-22 15:55:00,37.5,37.54,37.49,37.49,284600.0,18.1778,18.1972,18.173,18.173,284600.0
2014-01-23 09:30:00,37.36,37.36,37.08,37.16,257400.0,18.1099,18.1099,17.9742,18.013,257400.0
2014-01-23 09:35:00,37.16,37.22,37.05,37.05,189600.0,18.013,18.0421,17.9597,17.9597,189600.0
2014-01-23 09:40:00,37.05,37.1,37.02,37.07,118000.0,17.9597,17.9839,17.9451,17.9694,118000.0
2014-01-23 09:45:00,37.08,37.09,37.03,37.06,117900.0,17.9742,17.9791,17.95,17.9645,117900.0
2014-01-23 09:50:00,37.05,37.08,37.02,37.04,83900.0,17.9597,17.9742,17.9451,17.9548,83900.0
2014-01-23 09:55:00,37.04,37.04,36.98,36.99,157500.0,17.9548,17.9548,17.9257,17.9306,157500.0
2014-01-23 10:00:00,36.99,37.06,36.97,36.97,143300.0,17.9306,17.9645,17.9209,17.9209,143300.0
2014-01-23 10:05:00,36.98,37.01,36.95,36.99,97100.0,17.9257,17.9403,17.9112,17.9306,97100.0
2014-01-23 10:10:00,36.98,37.03,36.97,37.02,96200.0,17.9257,17.95,17.9209,17.9451,96200.0
2014-01-23 10:15:00,37.02,37.11,37.0,37.11,62000.0,17.9451,17.9888,17.9354,17.9888,62000.0
2014-01-23 10:20:00,37.11,37.11,37.07,37.08,69600.0,17.9888,17.9888,17.9694,17.9742,69600.0
2014-01-23 10:25:00,37.08,37.11,37.05,37.09,61000.0,17.9742,17.9888,17.9597,17.9791,61000.0
2014-01-23 10:30:00,37.08,37.15,37.06,37.15,76700.0,17.9742,18.0082,17.9645,18.0082,76700.0
2014-01-23 10:35:00,37.15,37.18,37.13,37.15,63800.0,18.0082,18.0227,17.9985,18.0082,63800.0
2014-01-23 10:40:00,37.15,37.21,37.13,37.21,63200.0,18.0082,18.0372,17.9985,18.0372,63200.0
2014-01-23 10:45:00,37.21,37.22,37.17,37.22,107300.0,18.0372,18.0421,18.0178,18.0421,107300.0
2014-01-23 10:50:00,37.22,37.22,37.14,37.16,67200.0,18.0421,18.0421,18.0033,18.013,67200.0
2014-01-23 10:55:00,37.16,37.21,37.16,37.2,32200.0,18.013,18.0372,18.013,18.0324,32200.0
2014-01-23 11:00:00,37.2,37.2,37.12,37.14,55800.0,18.0324,18.0324,17.9936,18.0033,55800.0
2014-01-23 11:05:00,37.13,37.17,37.12,37.15,52900.0,17.9985,18.0178,17.9936,18.0082,52900.0
2014-01-23 11:10:00,37.17,37.2,37.14,37.18,54500.0,18.0178,18.0324,18.0033,18.0227,54500.0
2014-01-23 11:15:00,37.18,37.25,37.17,37.24,47800.0,18.0227,18.0566,18.0178,18.0518,47800.0
2014-01-23 11:20:00,37.25,37.28,37.24,37.26,65800.0,18.0566,18.0712,18.0518,18.0615,65800.0
2014-01-23 11:25:00,37.27,37.29,37.26,37.27,44500.0,18.0663,18.076,18.0615,18.0663,44500.0
2014-01-23 11:30:00,37.27,37.3,37.26,37.27,48300.0,18.0663,18.0809,18.0615,18.0663,48300.0
2014-01-23 11:35:00,37.26,37.29,37.24,37.29,50900.0,18.0615,18.076,18.0518,18.076,50900.0
2014-01-23 11:40:00,37.29,37.31,37.27,37.31,43400.0,18.076,18.0857,18.0663,18.0857,43400.0
2014-01-23 11:45:00,37.31,37.32,37.26,37.26,62800.0,18.0857,18.0906,18.0615,18.0615,62800.0
2014-01-23 11:50:00,37.26,37.29,37.26,37.27,45400.0,18.0615,18.076,18.0615,18.0663,45400.0
2014-01-23 11:55:00,37.26,37.29,37.25,37.29,27200.0,18.0615,18.076,18.0566,18.076,27200.0
2014-01-23 12:00:00,37.29,37.29,37.22,37.23,50500.0,18.076,18.076,18.0421,18.0469,50500.0
2014-01-23 12:05:00,37.23,37.26,37.22,37.26,89100.0,18.0469,18.0615,18.0421,18.0615,89100.0
2014-01-23 12:10:00,37.26,37.27,37.21,37.22,91000.0,18.0615,18.0663,18.0372,18.0421,91000.0
2014-01-23 12:15:00,37.22,37.26,37.21,37.25,40200.0,18.0421,18.0615,18.0372,18.0566,40200.0
2014-01-23 12:20:00,37.25,37.27,37.19,37.2,48900.0,18.0566,18.0663,18.0275,18.0324,48900.0
2014-01-23 12:25:00,37.21,37.21,37.16,37.16,67400.0,18.0372,18.0372,18.013,18.013,67400.0
2014-01-23 12:30:00,37.17,37.19,37.14,37.19,80600.0,18.0178,18.0275,18.0033,18.0275,80600.0
2014-01-23 12:35:00,37.19,37.26,37.19,37.23,55500.0,18.0275,18.0615,18.0275,18.0469,55500.0
2014-01-23 12:40:00,37.24,37.28,37.24,37.25,45400.0,18.0518,18.0712,18.0518,18.0566,45400.0
2014-01-23 12:45:00,37.25,37.29,37.25,37.29,20600.0,18.0566,18.076,18.0566,18.076,20600.0
2014-01-23 12:50:00,37.29,37.29,37.26,37.26,39300.0,18.076,18.076,18.0615,18.0615,39300.0
2014-01-23 12:55:00,37.26,37.29,37.24,37.29,64800.0,18.0615,18.076,18.0518,18.076,64800.0
2014-01-23 13:00:00,37.29,37.3,37.23,37.23,68200.0,18.076,18.0809,18.0469,18.0469,68200.0
2014-01-23 13:05:00,37.24,37.26,37.22,37.25,35700.0,18.0518,18.0615,18.0421,18.0566,35700.0
2014-01-23 13:10:00,37.25,37.25,37.19,37.2,99200.0,18.0566,18.0566,18.0275,18.0324,99200.0
2014-01-23 13:15:00,37.2,37.25,37.2,37.25,31800.0,18.0324,18.0566,18.0324,18.0566,31800.0
2014-01-23 13:20:00,37.24,37.24,37.21,37.23,35000.0,18.0518,18.0518,18.0372,18.0469,35000.0
2014-01-23 13:25:00,37.22,37.23,37.21,37.22,38900.0,18.0421,18.0469,18.0372,18.0421,38900.0
2014-01-23 13:30:00,37.22,37.22,37.18,37.22,48300.0,18.0421,18.0421,18.0227,18.0421,48300.0
2014-01-23 13:35:00,37.21,37.23,37.19,37.19,250500.0,18.0372,18.0469,18.0275,18.0275,250500.0
2014-01-23 13:40:00,37.19,37.23,37.19,37.22,92700.0,18.0275,18.0469,18.0275,18.0421,92700.0
2014-01-23 13:45:00,37.22,37.24,37.2,37.2,51600.0,18.0421,18.0518,18.0324,18.0324,51600.0
2014-01-23 13:50:00,37.2,37.25,37.2,37.23,58800.0,18.0324,18.0566,18.0324,18.0469,58800.0
2014-01-23 13:55:00,37.23,37.26,37.22,37.26,63100.0,18.0469,18.0615,18.0421,18.0615,63100.0
2014-01-23 14:00:00,37.26,37.27,37.24,37.25,200200.0,18.0615,18.0663,18.0518,18.0566,200200.0
2014-01-23 14:05:00,37.25,37.26,37.23,37.26,51000.0,18.0566,18.0615,18.0469,18.0615,51000.0
2014-01-23 14:10:00,37.26,37.27,37.24,37.27,92900.0,18.0615,18.0663,18.0518,18.0663,92900.0
2014-01-23 14:15:00,37.26,37.31,37.26,37.3,75800.0,18.0615,18.0857,18.0615,18.0809,75800.0
2014-01-23 14:20:00,37.29,37.3,37.26,37.28,65100.0,18.076,18.0809,18.0615,18.0712,65100.0
2014-01-23 14:25:00,37.28,37.29,37.26,37.26,45600.0,18.0712,18.076,18.0615,18.0615,45600.0
2014-01-23 14:30:00,37.27,37.31,37.26,37.31,41100.0,18.0663,18.0857,18.0615,18.0857,41100.0
2014-01-23 14:35:00,37.31,37.32,37.29,37.31,75000.0,18.0857,18.0906,18.076,18.0857,75000.0
2014-01-23 14:40:00,37.31,37.32,37.3,37.31,55000.0,18.0857,18.0906,18.0809,18.0857,55000.0
2014-01-23 14:45:00,37.31,37.35,37.31,37.34,65000.0,18.0857,18.1051,18.0857,18.1003,65000.0
2014-01-23 14:50:00,37.34,37.34,37.32,37.33,52100.0,18.1003,18.1003,18.0906,18.0954,52100.0
2014-01-23 14:55:00,37.33,37.39,37.32,37.39,130800.0,18.0954,18.1245,18.0906,18.1245,130800.0
2014-01-23 15:00:00,37.38,37.39,37.35,37.38,68700.0,18.1196,18.1245,18.1051,18.1196,68700.0
2014-01-23 15:05:00,37.38,37.38,37.33,37.34,80900.0,18.1196,18.1196,18.0954,18.1003,80900.0
2014-01-23 15:10:00,37.34,37.35,37.32,37.34,55500.0,18.1003,18.1051,18.0906,18.1003,55500.0
2014-01-23 15:15:00,37.33,37.34,37.3,37.33,74800.0,18.0954,18.1003,18.0809,18.0954,74800.0
2014-01-23 15:20:00,37.33,37.33,37.31,37.32,52500.0,18.0954,18.0954,18.0857,18.0906,52500.0
2014-01-23 15:25:00,37.32,37.33,37.3,37.32,198300.0,18.0906,18.0954,18.0809,18.0906,198300.0
2014-01-23 15:30:00,37.32,37.34,37.3,37.34,57100.0,18.0906,18.1003,18.0809,18.1003,57100.0
2014-01-23 15:35:00,37.34,37.41,37.33,37.36,162700.0,18.1003,18.1342,18.0954,18.1099,162700.0
2014-01-23 15:40:00,37.36,37.38,37.34,37.38,107100.0,18.1099,18.1196,18.1003,18.1196,107100.0
2014-01-23 15:45:00,37.38,37.39,37.34,37.34,173500.0,18.1196,18.1245,18.1003,18.1003,173500.0
2014-01-23 15:50:00,37.34,37.39,37.33,37.36,211600.0,18.1003,18.1245,18.0954,18.1099,211600.0
2014-01-23 15:55:00,37.36,37.38,37.34,37.38,393000.0,18.1099,18.1196,18.1003,18.1196,393000.0
2014-01-24 09:30:00,37.15,37.26,37.07,37.08,203200.0,18.0082,18.0615,17.9694,17.9742,203200.0
2014-01-24 09:35:00,37.07,37.16,37.03,37.06,95000.0,17.9694,18.013,17.95,17.9645,95000.0
2014-01-24 09:40:00,37.05,37.09,37.04,37.08,131800.0,17.9597,17.9791,17.9548,17.9742,131800.0
2014-01-24 09:45:00,37.08,37.22,37.05,37.22,152000.0,17.9742,18.0421,17.9597,18.0421,152000.0
2014-01-24 09:50:00,37.22,37.26,37.19,37.2,182300.0,18.0421,18.0615,18.0275,18.0324,182300.0
2014-01-24 09:55:00,37.21,37.32,37.21,37.29,123100.0,18.0372,18.0906,18.0372,18.076,123100.0
2014-01-24 10:00:00,37.29,37.35,37.28,37.33,167000.0,18.076,18.1051,18.0712,18.0954,167000.0
2014-01-24 10:05:00,37.33,37.4,37.31,37.35,113400.0,18.0954,18.1293,18.0857,18.1051,113400.0
2014-01-24 10:10:00,37.35,37.35,37.24,37.27,201300.0,18.1051,18.1051,18.0518,18.0663,201300.0
2014-01-24 10:15:00,37.26,37.27,37.14,37.15,137800.0,18.0615,18.0663,18.0033,18.0082,137800.0
2014-01-24 10:20:00,37.15,37.19,37.12,37.15,112300.0,18.0082,18.0275,17.9936,18.0082,112300.0
2014-01-24 10:25:00,37.15,37.16,37.1,37.15,52000.0,18.0082,18.013,17.9839,18.0082,52000.0
2014-01-24 10:30:00,37.15,37.2,37.08,37.17,247200.0,18.0082,18.0324,17.9742,18.0178,247200.0
2014-01-24 10:35:00,37.17,37.26,37.16,37.23,370500.0,18.0178,18.0615,18.013,18.0469,370500.0
2014-01-24 10:40:00,37.23,37.24,37.18,37.21,195000.0,18.0469,18.0518,18.0227,18.0372,195000.0
2014-01-24 10:45:00,37.21,37.28,37.19,37.27,135700.0,18.0372,18.0712,18.0275,18.0663,135700.0
2014-01-24 10:50:00,37.27,37.34,37.27,37.33,89600.0,18.0663,18.1003,18.0663,18.0954,89600.0
2014-01-24 10:55:00,37.32,37.37,37.29,37.35,90400.0,18.0906,18.1148,18.076,18.1051,90400.0
2014-01-24 11:00:00,37.34,37.38,37.33,37.35,49000.0,18.1003,18.1196,18.0954,18.1051,49000.0
2014-01-24 11:05:00,37.36,37.39,37.28,37.28,123900.0,18.1099,18.1245,18.0712,18.0712,123900.0
2014-01-24 11:10:00,37.28,37.32,37.26,37.3,91300.0,18.0712,18.0906,18.0615,18.0809,91300.0
2014-01-24 11:15:00,37.31,37.34,37.28,37.29,75200.0,18.0857,18.1003,18.0712,18.076,75200.0
2014-01-24 11:20:00,37.29,37.32,37.27,37.31,81400.0,18.076,18.0906,18.0663,18.0857,81400.0
2014-01-24 11:25:00,37.3,37.31,37.26,37.3,66800.0,18.0809,18.0857,18.0615,18.0809,66800.0
2014-01-24 11:30:00,37.3,37.33,37.27,37.29,190700.0,18.0809,18.0954,18.0663,18.076,190700.0
2014-01-24 11:35:00,37.29,37.32,37.29,37.29,78100.0,18.076,18.0906,18.076,18.076,78100.0
2014-01-24 11:40:00,37.3,37.33,37.28,37.29,73800.0,18.0809,18.0954,18.0712,18.076,73800.0
2014-01-24 11:45:00,37.29,37.33,37.28,37.32,146100.0,18.076,18.0954,18.0712,18.0906,146100.0
2014-01-24 11:50:00,37.32,37.37,37.32,37.36,202800.0,18.0906,18.1148,18.0906,18.1099,202800.0
2014-01-24 11:55:00,37.37,37.38,37.33,37.37,338300.0,18.1148,18.1196,18.0954,18.1148,338300.0
2014-01-24 12:00:00,37.37,37.4,37.35,37.37,92100.0,18.1148,18.1293,18.1051,18.1148,92100.0
2014-01-24 12:05:00,37.37,37.41,37.34,37.39,95300.0,18.1148,18.1342,18.1003,18.1245,95300.0
2014-01-24 12:10:00,37.39,37.4,37.36,37.4,108800.0,18.1245,18.1293,18.1099,18.1293,108800.0
2014-01-24 12:15:00,37.41,37.42,37.38,37.38,58400.0,18.1342,18.139,18.1196,18.1196,58400.0
2014-01-24 12:20:00,37.38,37.42,37.37,37.41,85000.0,18.1196,18.139,18.1148,18.1342,85000.0
2014-01-24 12:25:00,37.41,37.44,37.38,37.39,71400.0,18.1342,18.1487,18.1196,18.1245,71400.0
2014-01-24 12:30:00,37.39,37.4,37.36,37.39,67900.0,18.1245,18.1293,18.1099,18.1245,67900.0
2014-01-24 12:35:00,37.38,37.41,37.38,37.4,64700.0,18.1196,18.1342,18.1196,18.1293,64700.0
2014-01-24 12:40:00,37.4,37.42,37.38,37.39,54400.0,18.1293,18.139,18.1196,18.1245,54400.0
2014-01-24 12:45:00,37.39,37.39,37.36,37.39,83100.0,18.1245,18.1245,18.1099,18.1245,83100.0
2014-01-24 12:50:00,37.38,37.42,37.36,37.39,56200.0,18.1196,18.139,18.1099,18.1245,56200.0
2014-01-24 12:55:00,37.39,37.44,37.39,37.44,57300.0,18.1245,18.1487,18.1245,18.1487,57300.0
2014-01-24 13:00:00,37.44,37.45,37.39,37.4,85600.0,18.1487,18.1536,18.1245,18.1293,85600.0
2014-01-24 13:05:00,37.4,37.43,37.38,37.43,50000.0,18.1293,18.1439,18.1196,18.1439,50000.0
2014-01-24 13:10:00,37.43,37.45,37.42,37.45,39400.0,18.1439,18.1536,18.139,18.1536,39400.0
2014-01-24 13:15:00,37.45,37.45,37.43,37.45,80200.0,18.1536,18.1536,18.1439,18.1536,80200.0
2014-01-24 13:20:00,37.45,37.46,37.42,37.43,122600.0,18.1536,18.1584,18.139,18.1439,122600.0
2014-01-24 13:25:00,37.44,37.48,37.44,37.45,64900.0,18.1487,18.1681,18.1487,18.1536,64900.0
2014-01-24 13:30:00,37.44,37.44,37.38,37.38,122500.0,18.1487,18.1487,18.1196,18.1196,122500.0
2014-01-24 13:35:00,37.38,37.39,37.34,37.36,109300.0,18.1196,18.1245,18.1003,18.1099,109300.0
2014-01-24 13:40:00,37.36,37.39,37.35,37.37,76400.0,18.1099,18.1245,18.1051,18.1148,76400.0
2014-01-24 13:45:00,37.37,37.39,37.36,37.39,50600.0,18.1148,18.1245,18.1099,18.1245,50600.0
2014-01-24 13:50:00,37.39,37.42,37.38,37.4,100200.0,18.1245,18.139,18.1196,18.1293,100200.0
2014-01-24 13:55:00,37.41,37.43,37.38,37.39,99000.0,18.1342,18.1439,18.1196,18.1245,99000.0
2014-01-24 14:00:00,37.4,37.4,37.33,37.35,140800.0,18.1293,18.1293,18.0954,18.1051,140800.0
2014-01-24 14:05:00,37.36,37.39,37.36,37.37,250100.0,18.1099,18.1245,18.1099,18.1148,250100.0
2014-01-24 14:10:00,37.37,37.38,37.34,37.34,215900.0,18.1148,18.1196,18.1003,18.1003,215900.0
2014-01-24 14:15:00,37.34,37.38,37.32,37.34,141000.0,18.1003,18.1196,18.0906,18.1003,141000.0
2014-01-24 14:20:00,37.34,37.36,37.32,37.34,241000.0,18.1003,18.1099,18.0906,18.1003,241000.0
2014-01-24 14:25:00,37.35,37.36,37.33,37.35,203300.0,18.1051,18.1099,18.0954,18.1051,203300.0
2014-01-24 14:30:00,37.36,37.37,37.31,37.32,105100.0,18.1099,18.1148,18.0857,18.0906,105100.0
2014-01-24 14:35:00,37.32,37.35,37.31,37.35,64800.0,18.0906,18.1051,18.0857,18.1051,64800.0
2014-01-24 14:40:00,37.35,37.36,37.3,37.33,84100.0,18.1051,18.1099,18.0809,18.0954,84100.0
2014-01-24 14:45:00,37.32,37.33,37.3,37.32,110000.0,18.0906,18.0954,18.0809,18.0906,110000.0
2014-01-24 14:50:00,37.32,37.34,37.31,37.31,107000.0,18.0906,18.1003,18.0857,18.0857,107000.0
2014-01-24 14:55:00,37.31,37.33,37.3,37.33,90100.0,18.0857,18.0954,18.0809,18.0954,90100.0
2014-01-24 15:00:00,37.33,37.35,37.3,37.33,256500.0,18.0954,18.1051,18.0809,18.0954,256500.0
2014-01-24 15:05:00,37.34,37.37,37.32,37.35,202300.0,18.1003,18.1148,18.0906,18.1051,202300.0
2014-01-24 15:10:00,37.35,37.35,37.29,37.32,445700.0,18.1051,18.1051,18.076,18.0906,445700.0
2014-01-24 15:15:00,37.31,37.39,37.3,37.37,437700.0,18.0857,18.1245,18.0809,18.1148,437700.0
2014-01-24 15:20:00,37.37,37.37,37.33,37.34,152000.0,18.1148,18.1148,18.0954,18.1003,152000.0
2014-01-24 15:25:00,37.33,37.36,37.3,37.35,183400.0,18.0954,18.1099,18.0809,18.1051,183400.0
2014-01-24 15:30:00,37.34,37.35,37.31,37.32,202300.0,18.1003,18.1051,18.0857,18.0906,202300.0
2014-01-24 15:35:00,37.32,37.34,37.31,37.31,239700.0,18.0906,18.1003,18.0857,18.0857,239700.0
2014-01-24 15:40:00,37.31,37.35,37.3,37.32,220900.0,18.0857,18.1051,18.0809,18.0906,220900.0
2014-01-24 15:45:00,37.31,37.33,37.28,37.28,846700.0,18.0857,18.0954,18.0712,18.0712,846700.0
2014-01-24 15:50:00,37.29,37.37,37.28,37.35,481900.0,18.076,18.1148,18.0712,18.1051,481900.0
2014-01-24 15:55:00,37.34,37.37,37.3,37.3,496300.0,18.1003,18.1148,18.0809,18.0809,496300.0
2014-01-27 09:30:00,37.32,37.32,37.06,37.09,220800.0,18.0906,18.0906,17.9645,17.9791,220800.0
2014-01-27 09:35:00,37.09,37.21,37.09,37.14,124700.0,17.9791,18.0372,17.9791,18.0033,124700.0
2014-01-27 09:40:00,37.14,37.27,37.14,37.27,89800.0,18.0033,18.0663,18.0033,18.0663,89800.0
2014-01-27 09:45:00,37.27,37.28,37.19,37.2,93800.0,18.0663,18.0712,18.0275,18.0324,93800.0
2014-01-27 09:50:00,37.21,37.27,37.2,37.26,94900.0,18.0372,18.0663,18.0324,18.0615,94900.0
2014-01-27 09:55:00,37.25,37.26,37.2,37.21,133200.0,18.0566,18.0615,18.0324,18.0372,133200.0
2014-01-27 10:00:00,37.21,37.26,37.18,37.19,96800.0,18.0372,18.0615,18.0227,18.0275,96800.0
2014-01-27 10:05:00,37.19,37.22,37.11,37.12,103400.0,18.0275,18.0421,17.9888,17.9936,103400.0
2014-01-27 10:10:00,37.13,37.13,37.04,37.05,162300.0,17.9985,17.9985,17.9548,17.9597,162300.0
2014-01-27 10:15:00,37.05,37.09,37.05,37.05,176800.0,17.9597,17.9791,17.9597,17.9597,176800.0
2014-01-27 10:20:00,37.05,37.05,36.98,36.98,290200.0,17.9597,17.9597,17.9257,17.9257,290200.0
2014-01-27 10:25:00,36.98,37.0,36.96,36.98,252700.0,17.9257,17.9354,17.9161,17.9257,252700.0
2014-01-27 10:30:00,36.98,37.02,36.98,37.0,196200.0,17.9257,17.9451,17.9257,17.9354,196200.0
2014-01-27 10:35:00,37.0,37.03,36.98,37.01,264100.0,17.9354,17.95,17.9257,17.9403,264100.0
2014-01-27 10:40:00,37.01,37.04,36.98,36.98,214300.0,17.9403,17.9548,17.9257,17.9257,214300.0
2014-01-27 10:45:00,36.99,37.02,36.98,37.0,189300.0,17.9306,17.9451,17.9257,17.9354,189300.0
2014-01-27 10:50:00,37.0,37.02,36.98,37.01,269800.0,17.9354,17.9451,17.9257,17.9403,269800.0
2014-01-27 10:55:00,37.0,37.07,36.97,36.98,159100.0,17.9354,17.9694,17.9209,17.9257,159100.0
2014-01-27 11:00:00,36.98,37.02,36.95,36.96,220500.0,17.9257,17.9451,17.9112,17.9161,220500.0
2014-01-27 11:05:00,36.96,36.99,36.95,36.98,84100.0,17.9161,17.9306,17.9112,17.9257,84100.0
2014-01-27 11:10:00,36.98,36.99,36.92,36.97,106400.0,17.9257,17.9306,17.8967,17.9209,106400.0
2014-01-27 11:15:00,36.97,37.0,36.91,36.91,105100.0,17.9209,17.9354,17.8918,17.8918,105100.0
2014-01-27 11:20:00,36.91,36.93,36.87,36.9,146800.0,17.8918,17.9015,17.8724,17.887,146800.0
2014-01-27 11:25:00,36.89,36.93,36.88,36.91,92800.0,17.8821,17.9015,17.8773,17.8918,92800.0
2014-01-27 11:30:00,36.92,36.94,36.88,36.94,105200.0,17.8967,17.9064,17.8773,17.9064,105200.0
2014-01-27 11:35:00,36.93,36.94,36.88,36.91,118300.0,17.9015,17.9064,17.8773,17.8918,118300.0
2014-01-27 11:40:00,36.9,36.94,36.89,36.92,68400.0,17.887,17.9064,17.8821,17.8967,68400.0
2014-01-27 11:45:00,36.93,36.93,36.89,36.91,115800.0,17.9015,17.9015,17.8821,17.8918,115800.0
2014-01-27 11:50:00,36.91,36.93,36.89,36.89,105800.0,17.8918,17.9015,17.8821,17.8821,105800.0
2014-01-27 11:55:00,36.89,36.9,36.82,36.82,135800.0,17.8821,17.887,17.8482,17.8482,135800.0
2014-01-27 12:00:00,36.82,36.84,36.78,36.79,126200.0,17.8482,17.8579,17.8288,17.8336,126200.0
2014-01-27 12:05:00,36.79,36.8,36.76,36.79,104100.0,17.8336,17.8385,17.8191,17.8336,104100.0
2014-01-27 12:10:00,36.79,36.8,36.77,36.8,66500.0,17.8336,17.8385,17.824,17.8385,66500.0
2014-01-27 12:15:00,36.79,36.79,36.76,36.76,64500.0,17.8336,17.8336,17.8191,17.8191,64500.0
2014-01-27 12:20:00,36.76,36.76,36.7,36.74,166200.0,17.8191,17.8191,17.79,17.8094,166200.0
2014-01-27 12:25:00,36.74,36.78,36.73,36.77,74100.0,17.8094,17.8288,17.8046,17.824,74100.0
2014-01-27 12:30:00,36.76,36.78,36.76,36.77,87200.0,17.8191,17.8288,17.8191,17.824,87200.0
2014-01-27 12:35:00,36.77,36.84,36.77,36.84,117000.0,17.824,17.8579,17.824,17.8579,117000.0
2014-01-27 12:40:00,36.84,36.87,36.83,36.83,71900.0,17.8579,17.8724,17.853,17.853,71900.0
2014-01-27 12:45:00,36.82,36.85,36.8,36.84,68900.0,17.8482,17.8627,17.8385,17.8579,68900.0
2014-01-27 12:50:00,36.84,36.85,36.83,36.83,39700.0,17.8579,17.8627,17.853,17.853,39700.0
2014-01-27 12:55:00,36.82,36.86,36.79,36.84,87300.0,17.8482,17.8676,17.8336,17.8579,87300.0
2014-01-27 13:00:00,36.84,36.89,36.84,36.87,63300.0,17.8579,17.8821,17.8579,17.8724,63300.0
2014-01-27 13:05:00,36.87,36.91,36.87,36.89,94500.0,17.8724,17.8918,17.8724,17.8821,94500.0
2014-01-27 13:10:00,36.89,36.91,36.82,36.82,103400.0,17.8821,17.8918,17.8482,17.8482,103400.0
2014-01-27 13:15:00,36.81,36.86,36.81,36.84,68500.0,17.8433,17.8676,17.8433,17.8579,68500.0
2014-01-27 13:20:00,36.84,36.85,36.79,36.83,108400.0,17.8579,17.8627,17.8336,17.853,108400.0
2014-01-27 13:25:00,36.83,36.84,36.82,36.83,70200.0,17.853,17.8579,17.8482,17.853,70200.0
2014-01-27 13:30:00,36.83,36.85,36.82,36.84,42300.0,17.853,17.8627,17.8482,17.8579,42300.0
2014-01-27 13:35:00,36.84,36.87,36.83,36.86,46100.0,17.8579,17.8724,17.853,17.8676,46100.0
2014-01-27 13:40:00,36.87,36.95,36.84,36.95,64700.0,17.8724,17.9112,17.8579,17.9112,64700.0
2014-01-27 13:45:00,36.95,36.98,36.92,36.93,69700.0,17.9112,17.9257,17.8967,17.9015,69700.0
2014-01-27 13:50:00,36.93,36.93,36.88,36.91,31300.0,17.9015,17.9015,17.8773,17.8918,31300.0
2014-01-27 13:55:00,36.92,36.94,36.9,36.91,53500.0,17.8967,17.9064,17.887,17.8918,53500.0
2014-01-27 14:00:00,36.91,36.96,36.91,36.94,63900.0,17.8918,17.9161,17.8918,17.9064,63900.0
2014-01-27 14:05:00,36.94,36.94,36.9,36.9,38800.0,17.9064,17.9064,17.887,17.887,38800.0
2014-01-27 14:10:00,36.9,36.96,36.9,36.94,46900.0,17.887,17.9161,17.887,17.9064,46900.0
2014-01-27 14:15:00,36.94,36.97,36.91,36.91,47000.0,17.9064,17.9209,17.8918,17.8918,47000.0
2014-01-27 14:20:00,36.92,36.97,36.91,36.93,50500.0,17.8967,17.9209,17.8918,17.9015,50500.0
2014-01-27 14:25:00,36.93,36.97,36.92,36.97,58700.0,17.9015,17.9209,17.8967,17.9209,58700.0
2014-01-27 14:30:00,36.97,36.98,36.93,36.97,60600.0,17.9209,17.9257,17.9015,17.9209,60600.0
2014-01-27 14:35:00,36.97,37.0,36.96,37.0,61700.0,17.9209,17.9354,17.9161,17.9354,61700.0
2014-01-27 14:40:00,37.0,37.0,36.96,36.99,78900.0,17.9354,17.9354,17.9161,17.9306,78900.0
2014-01-27 14:45:00,36.98,36.99,36.95,36.97,60500.0,17.9257,17.9306,17.9112,17.9209,60500.0
2014-01-27 14:50:00,36.97,36.99,36.96,36.98,94600.0,17.9209,17.9306,17.9161,17.9257,94600.0
2014-01-27 14:55:00,36.98,37.0,36.97,36.97,91500.0,17.9257,17.9354,17.9209,17.9209,91500.0
2014-01-27 15:00:00,36.97,36.97,36.94,36.95,69300.0,17.9209,17.9209,17.9064,17.9112,69300.0
2014-01-27 15:05:00,36.95,36.96,36.92,36.92,71800.0,17.9112,17.9161,17.8967,17.8967,71800.0
2014-01-27 15:10:00,36.93,36.97,36.92,36.96,85900.0,17.9015,17.9209,17.8967,17.9161,85900.0
2014-01-27 15:15:00,36.96,36.97,36.92,36.92,63100.0,17.9161,17.9209,17.8967,17.8967,63100.0
2014-01-27 15:20:00,36.92,36.94,36.9,36.91,98500.0,17.8967,17.9064,17.887,17.8918,98500.0
2014-01-27 15:25:00,36.9,36.92,36.87,36.89,100700.0,17.887,17.8967,17.8724,17.8821,100700.0
2014-01-27 15:30:00,36.89,36.92,36.84,36.84,170600.0,17.8821,17.8967,17.8579,17.8579,170600.0
2014-01-27 15:35:00,36.84,36.9,36.84,36.9,154500.0,17.8579,17.887,17.8579,17.887,154500.0
2014-01-27 15:40:00,36.9,36.91,36.83,36.85,126800.0,17.887,17.8918,17.853,17.8627,126800.0
2014-01-27 15:45:00,36.84,36.86,36.83,36.85,351900.0,17.8579,17.8676,17.853,17.8627,351900.0
2014-01-27 15:50:00,36.86,36.89,36.85,36.86,446500.0,17.8676,17.8821,17.8627,17.8676,446500.0
2014-01-27 15:55:00,36.86,36.89,36.83,36.85,727700.0,17.8676,17.8821,17.853,17.8627,727700.0
2014-01-28 09:30:00,36.95,36.96,36.58,36.59,286400.0,17.9112,17.9161,17.7319,17.7367,286400.0
2014-01-28 09:35:00,36.59,36.7,36.57,36.66,129100.0,17.7367,17.79,17.727,17.7706,129100.0
2014-01-28 09:40:00,36.66,36.7,36.65,36.69,88300.0,17.7706,17.79,17.7658,17.7852,88300.0
2014-01-28 09:45:00,36.69,36.76,36.68,36.76,92700.0,17.7852,17.8191,17.7803,17.8191,92700.0
2014-01-28 09:50:00,36.76,36.79,36.71,36.79,91700.0,17.8191,17.8336,17.7949,17.8336,91700.0
2014-01-28 09:55:00,36.78,36.84,36.77,36.79,74800.0,17.8288,17.8579,17.824,17.8336,74800.0
2014-01-28 10:00:00,36.79,36.86,36.79,36.81,72500.0,17.8336,17.8676,17.8336,17.8433,72500.0
2014-01-28 10:05:00,36.82,36.84,36.77,36.83,88400.0,17.8482,17.8579,17.824,17.853,88400.0
2014-01-28 10:10:00,36.82,36.83,36.75,36.76,100700.0,17.8482,17.853,17.8143,17.8191,100700.0
2014-01-28 10:15:00,36.76,36.77,36.72,36.74,72800.0,17.8191,17.824,17.7997,17.8094,72800.0
2014-01-28 10:20:00,36.74,36.75,36.7,36.73,46300.0,17.8094,17.8143,17.79,17.8046,46300.0
2014-01-28 10:25:00,36.73,36.77,36.71,36.76,241900.0,17.8046,17.824,17.7949,17.8191,241900.0
2014-01-28 10:30:00,36.76,36.79,36.74,36.76,50400.0,17.8191,17.8336,17.8094,17.8191,50400.0
2014-01-28 10:35:00,36.76,36.8,36.74,36.8,29600.0,17.8191,17.8385,17.8094,17.8385,29600.0
2014-01-28 10:40:00,36.8,36.8,36.73,36.74,36700.0,17.8385,17.8385,17.8046,17.8094,36700.0
2014-01-28 10:45:00,36.74,36.76,36.74,36.75,39600.0,17.8094,17.8191,17.8094,17.8143,39600.0
2014-01-28 10:50:00,36.76,36.76,36.69,36.7,78400.0,17.8191,17.8191,17.7852,17.79,78400.0
2014-01-28 10:55:00,36.7,36.71,36.67,36.67,78500.0,17.79,17.7949,17.7755,17.7755,78500.0
2014-01-28 11:00:00,36.67,36.71,36.67,36.7,80200.0,17.7755,17.7949,17.7755,17.79,80200.0
2014-01-28 11:05:00,36.7,36.73,36.64,36.65,132500.0,17.79,17.8046,17.7609,17.7658,132500.0
2014-01-28 11:10:00,36.65,36.66,36.62,36.62,50100.0,17.7658,17.7706,17.7512,17.7512,50100.0
2014-01-28 11:15:00,36.62,36.65,36.6,36.63,90200.0,17.7512,17.7658,17.7415,17.7561,90200.0
2014-01-28 11:20:00,36.64,36.65,36.62,36.64,41900.0,17.7609,17.7658,17.7512,17.7609,41900.0
2014-01-28 11:25:00,36.64,36.65,36.6,36.65,64300.0,17.7609,17.7658,17.7415,17.7658,64300.0
2014-01-28 11:30:00,36.65,36.67,36.63,36.63,61000.0,17.7658,17.7755,17.7561,17.7561,61000.0
2014-01-28 11:35:00,36.62,36.63,36.59,36.62,97400.0,17.7512,17.7561,17.7367,17.7512,97400.0
2014-01-28 11:40:00,36.62,36.69,36.6,36.67,70400.0,17.7512,17.7852,17.7415,17.7755,70400.0
2014-01-28 11:45:00,36.68,36.68,36.62,36.64,81700.0,17.7803,17.7803,17.7512,17.7609,81700.0
2014-01-28 11:50:00,36.64,36.7,36.64,36.7,75400.0,17.7609,17.79,17.7609,17.79,75400.0
2014-01-28 11:55:00,36.7,36.71,36.68,36.71,57000.0,17.79,17.7949,17.7803,17.7949,57000.0
2014-01-28 12:00:00,36.7,36.78,36.7,36.77,94800.0,17.79,17.8288,17.79,17.824,94800.0
2014-01-28 12:05:00,36.77,36.81,36.77,36.8,53600.0,17.824,17.8433,17.824,17.8385,53600.0
2014-01-28 12:10:00,36.79,36.8,36.75,36.76,88300.0,17.8336,17.8385,17.8143,17.8191,88300.0
2014-01-28 12:15:00,36.76,36.78,36.75,36.77,57900.0,17.8191,17.8288,17.8143,17.824,57900.0
2014-01-28 12:20:00,36.78,36.8,36.76,36.8,55500.0,17.8288,17.8385,17.8191,17.8385,55500.0
2014-01-28 12:25:00,36.8,36.83,36.79,36.81,51200.0,17.8385,17.853,17.8336,17.8433,51200.0
2014-01-28 12:30:00,36.82,36.87,36.79,36.86,145300.0,17.8482,17.8724,17.8336,17.8676,145300.0
2014-01-28 12:35:00,36.86,36.86,36.84,36.86,80700.0,17.8676,17.8676,17.8579,17.8676,80700.0
2014-01-28 12:40:00,36.85,36.88,36.85,36.86,54100.0,17.8627,17.8773,17.8627,17.8676,54100.0
2014-01-28 12:45:00,36.86,36.86,36.81,36.82,47700.0,17.8676,17.8676,17.8433,17.8482,47700.0
2014-01-28 12:50:00,36.81,36.81,36.74,36.77,90800.0,17.8433,17.8433,17.8094,17.824,90800.0
2014-01-28 12:55:00,36.77,36.79,36.76,36.79,35000.0,17.824,17.8336,17.8191,17.8336,35000.0
2014-01-28 13:00:00,36.79,36.79,36.75,36.78,38000.0,17.8336,17.8336,17.8143,17.8288,38000.0
2014-01-28 13:05:00,36.78,36.78,36.75,36.77,65000.0,17.8288,17.8288,17.8143,17.824,65000.0
2014-01-28 13:10:00,36.77,36.84,36.77,36.84,45200.0,17.824,17.8579,17.824,17.8579,45200.0
2014-01-28 13:15:00,36.84,36.85,36.83,36.83,55300.0,17.8579,17.8627,17.853,17.853,55300.0
2014-01-28 13:20:00,36.84,36.86,36.83,36.83,31700.0,17.8579,17.8676,17.853,17.853,31700.0
2014-01-28 13:25:00,36.84,36.84,36.8,36.8,56900.0,17.8579,17.8579,17.8385,17.8385,56900.0
2014-01-28 13:30:00,36.8,36.83,36.8,36.82,38600.0,17.8385,17.853,17.8385,17.8482,38600.0
2014-01-28 13:35:00,36.83,36.83,36.8,36.82,87400.0,17.853,17.853,17.8385,17.8482,87400.0
2014-01-28 13:40:00,36.82,36.86,36.81,36.85,36700.0,17.8482,17.8676,17.8433,17.8627,36700.0
2014-01-28 13:45:00,36.86,36.87,36.85,36.86,27700.0,17.8676,17.8724,17.8627,17.8676,27700.0
2014-01-28 13:50:00,36.85,36.86,36.81,36.83,29700.0,17.8627,17.8676,17.8433,17.853,29700.0
2014-01-28 13:55:00,36.83,36.84,36.81,36.81,38400.0,17.853,17.8579,17.8433,17.8433,38400.0
2014-01-28 14:00:00,36.81,36.83,36.79,36.79,51500.0,17.8433,17.853,17.8336,17.8336,51500.0
2014-01-28 14:05:00,36.8,36.83,36.79,36.83,17100.0,17.8385,17.853,17.8336,17.853,17100.0
2014-01-28 14:10:00,36.83,36.83,36.81,36.83,55500.0,17.853,17.853,17.8433,17.853,55500.0
2014-01-28 14:15:00,36.83,36.83,36.79,36.79,57500.0,17.853,17.853,17.8336,17.8336,57500.0
2014-01-28 14:20:00,36.8,36.85,36.78,36.84,264300.0,17.8385,17.8627,17.8288,17.8579,264300.0
2014-01-28 14:25:00,36.84,36.84,36.81,36.81,50500.0,17.8579,17.8579,17.8433,17.8433,50500.0
2014-01-28 14:30:00,36.81,36.82,36.8,36.81,42300.0,17.8433,17.8482,17.8385,17.8433,42300.0
2014-01-28 14:35:00,36.82,36.86,36.81,36.85,45700.0,17.8482,17.8676,17.8433,17.8627,45700.0
2014-01-28 14:40:00,36.86,36.86,36.8,36.82,78700.0,17.8676,17.8676,17.8385,17.8482,78700.0
2014-01-28 14:45:00,36.82,36.83,36.8,36.83,54400.0,17.8482,17.853,17.8385,17.853,54400.0
2014-01-28 14:50:00,36.83,36.83,36.81,36.81,45200.0,17.853,17.853,17.8433,17.8433,45200.0
2014-01-28 14:55:00,36.81,36.82,36.79,36.8,61400.0,17.8433,17.8482,17.8336,17.8385,61400.0
2014-01-28 15:00:00,36.8,36.83,36.79,36.79,55900.0,17.8385,17.853,17.8336,17.8336,55900.0
2014-01-28 15:05:00,36.79,36.8,36.76,36.78,120800.0,17.8336,17.8385,17.8191,17.8288,120800.0
2014-01-28 15:10:00,36.78,36.78,36.76,36.77,65300.0,17.8288,17.8288,17.8191,17.824,65300.0
2014-01-28 15:15:00,36.76,36.79,36.76,36.79,64800.0,17.8191,17.8336,17.8191,17.8336,64800.0
2014-01-28 15:20:00,36.79,36.81,36.78,36.79,56800.0,17.8336,17.8433,17.8288,17.8336,56800.0
2014-01-28 15:25:00,36.8,36.8,36.77,36.77,69200.0,17.8385,17.8385,17.824,17.824,69200.0
2014-01-28 15:30:00,36.77,36.78,36.76,36.76,106600.0,17.824,17.8288,17.8191,17.8191,106600.0
2014-01-28 15:35:00,36.76,36.79,36.74,36.79,99800.0,17.8191,17.8336,17.8094,17.8336,99800.0
2014-01-28 15:40:00,36.78,36.82,36.76,36.82,145600.0,17.8288,17.8482,17.8191,17.8482,145600.0
2014-01-28 15:45:00,36.81,36.82,36.8,36.82,180300.0,17.8433,17.8482,17.8385,17.8482,180300.0
2014-01-28 15:50:00,36.82,36.82,36.75,36.76,301200.0,17.8482,17.8482,17.8143,17.8191,301200.0
2014-01-28 15:55:00,36.76,36.88,36.76,36.86,469700.0,17.8191,17.8773,17.8191,17.8676,469700.0
2014-01-29 09:30:00,36.68,36.69,36.39,36.44,617200.0,17.7803,17.7852,17.6397,17.664,617200.0
2014-01-29 09:35:00,36.44,36.5,36.39,36.45,322200.0,17.664,17.6931,17.6397,17.6688,322200.0
2014-01-29 09:40:00,36.46,36.5,36.43,36.46,270300.0,17.6737,17.6931,17.6591,17.6737,270300.0
2014-01-29 09:45:00,36.46,36.49,36.35,36.35,457400.0,17.6737,17.6882,17.6204,17.6204,457400.0
2014-01-29 09:50:00,36.35,36.38,36.29,36.34,229500.0,17.6204,17.6349,17.5913,17.6155,229500.0
2014-01-29 09:55:00,36.34,36.38,36.29,36.34,259700.0,17.6155,17.6349,17.5913,17.6155,259700.0
2014-01-29 10:00:00,36.34,36.45,36.33,36.38,174500.0,17.6155,17.6688,17.6107,17.6349,174500.0
2014-01-29 10:05:00,36.38,36.41,36.34,36.39,221300.0,17.6349,17.6494,17.6155,17.6397,221300.0
2014-01-29 10:10:00,36.4,36.41,36.33,36.36,145000.0,17.6446,17.6494,17.6107,17.6252,145000.0
2014-01-29 10:15:00,36.36,36.45,36.35,36.42,219900.0,17.6252,17.6688,17.6204,17.6543,219900.0
2014-01-29 10:20:00,36.42,36.43,36.33,36.39,66300.0,17.6543,17.6591,17.6107,17.6397,66300.0
2014-01-29 10:25:00,36.4,36.42,36.35,36.41,87000.0,17.6446,17.6543,17.6204,17.6494,87000.0
2014-01-29 10:30:00,36.42,36.49,36.42,36.47,137400.0,17.6543,17.6882,17.6543,17.6785,137400.0
2014-01-29 10:35:00,36.47,36.48,36.37,36.4,143300.0,17.6785,17.6834,17.6301,17.6446,143300.0
2014-01-29 10:40:00,36.4,36.42,36.38,36.42,45100.0,17.6446,17.6543,17.6349,17.6543,45100.0
2014-01-29 10:45:00,36.42,36.42,36.37,36.41,62500.0,17.6543,17.6543,17.6301,17.6494,62500.0
2014-01-29 10:50:00,36.4,36.41,36.36,36.37,66100.0,17.6446,17.6494,17.6252,17.6301,66100.0
2014-01-29 10:55:00,36.37,36.38,36.31,36.33,122500.0,17.6301,17.6349,17.601,17.6107,122500.0
2014-01-29 11:00:00,36.32,36.36,36.31,36.33,73200.0,17.6058,17.6252,17.601,17.6107,73200.0
2014-01-29 11:05:00,36.33,36.33,36.27,36.3,100600.0,17.6107,17.6107,17.5816,17.5961,100600.0
2014-01-29 11:10:00,36.31,36.32,36.28,36.3,156800.0,17.601,17.6058,17.5864,17.5961,156800.0
2014-01-29 11:15:00,36.3,36.36,36.3,36.36,118300.0,17.5961,17.6252,17.5961,17.6252,118300.0
2014-01-29 11:20:00,36.36,36.4,36.33,36.39,81400.0,17.6252,17.6446,17.6107,17.6397,81400.0
2014-01-29 11:25:00,36.39,36.41,36.34,36.35,114600.0,17.6397,17.6494,17.6155,17.6204,114600.0
2014-01-29 11:30:00,36.36,36.42,36.35,36.38,105300.0,17.6252,17.6543,17.6204,17.6349,105300.0
2014-01-29 11:35:00,36.38,36.41,36.36,36.36,86700.0,17.6349,17.6494,17.6252,17.6252,86700.0
2014-01-29 11:40:00,36.36,36.37,36.31,36.31,83300.0,17.6252,17.6301,17.601,17.601,83300.0
2014-01-29 11:45:00,36.31,36.37,36.31,36.33,77700.0,17.601,17.6301,17.601,17.6107,77700.0
2014-01-29 11:50:00,36.33,36.34,36.27,36.3,122800.0,17.6107,17.6155,17.5816,17.5961,122800.0
2014-01-29 11:55:00,36.3,36.33,36.29,36.3,66100.0,17.5961,17.6107,17.5913,17.5961,66100.0
2014-01-29 12:00:00,36.32,36.35,36.3,36.33,57900.0,17.6058,17.6204,17.5961,17.6107,57900.0
2014-01-29 12:05:00,36.32,36.33,36.26,36.27,96200.0,17.6058,17.6107,17.5767,17.5816,96200.0
2014-01-29 12:10:00,36.27,36.3,36.27,36.3,92300.0,17.5816,17.5961,17.5816,17.5961,92300.0
2014-01-29 12:15:00,36.3,36.34,36.3,36.32,55700.0,17.5961,17.6155,17.5961,17.6058,55700.0
2014-01-29 12:20:00,36.32,36.36,36.31,36.34,41500.0,17.6058,17.6252,17.601,17.6155,41500.0
2014-01-29 12:25:00,36.35,36.35,36.29,36.3,58500.0,17.6204,17.6204,17.5913,17.5961,58500.0
2014-01-29 12:30:00,36.29,36.31,36.26,36.3,183400.0,17.5913,17.601,17.5767,17.5961,183400.0
2014-01-29 12:35:00,36.31,36.31,36.27,36.29,58300.0,17.601,17.601,17.5816,17.5913,58300.0
2014-01-29 12:40:00,36.3,36.32,36.29,36.31,45300.0,17.5961,17.6058,17.5913,17.601,45300.0
2014-01-29 12:45:00,36.31,36.34,36.3,36.34,59800.0,17.601,17.6155,17.5961,17.6155,59800.0
2014-01-29 12:50:00,36.34,36.37,36.33,36.37,39700.0,17.6155,17.6301,17.6107,17.6301,39700.0
2014-01-29 12:55:00,36.37,36.39,36.37,36.39,29600.0,17.6301,17.6397,17.6301,17.6397,29600.0
2014-01-29 13:00:00,36.38,36.38,36.33,36.34,77100.0,17.6349,17.6349,17.6107,17.6155,77100.0
2014-01-29 13:05:00,36.34,36.34,36.31,36.34,38100.0,17.6155,17.6155,17.601,17.6155,38100.0
2014-01-29 13:10:00,36.33,36.36,36.3,36.34,152200.0,17.6107,17.6252,17.5961,17.6155,152200.0
2014-01-29 13:15:00,36.33,36.35,36.32,36.33,161400.0,17.6107,17.6204,17.6058,17.6107,161400.0
2014-01-29 13:20:00,36.32,36.36,36.3,36.36,48900.0,17.6058,17.6252,17.5961,17.6252,48900.0
2014-01-29 13:25:00,36.36,36.42,36.34,36.41,78400.0,17.6252,17.6543,17.6155,17.6494,78400.0
2014-01-29 13:30:00,36.41,36.42,36.39,36.42,72300.0,17.6494,17.6543,17.6397,17.6543,72300.0
2014-01-29 13:35:00,36.43,36.45,36.4,36.41,43600.0,17.6591,17.6688,17.6446,17.6494,43600.0
2014-01-29 13:40:00,36.41,36.43,36.38,36.38,54600.0,17.6494,17.6591,17.6349,17.6349,54600.0
2014-01-29 13:45:00,36.38,36.4,36.37,36.4,48000.0,17.6349,17.6446,17.6301,17.6446,48000.0
2014-01-29 13:50:00,36.41,36.42,36.4,36.42,23100.0,17.6494,17.6543,17.6446,17.6543,23100.0
2014-01-29 13:55:00,36.42,36.48,36.4,36.41,87100.0,17.6543,17.6834,17.6446,17.6494,87100.0
2014-01-29 14:00:00,36.4,36.49,36.25,36.31,235500.0,17.6446,17.6882,17.5719,17.601,235500.0
2014-01-29 14:05:00,36.31,36.34,36.2,36.33,218300.0,17.601,17.6155,17.5476,17.6107,218300.0
2014-01-29 14:10:00,36.33,36.36,36.25,36.32,149900.0,17.6107,17.6252,17.5719,17.6058,149900.0
2014-01-29 14:15:00,36.31,36.34,36.19,36.21,167400.0,17.601,17.6155,17.5428,17.5525,167400.0
2014-01-29 14:20:00,36.2,36.21,36.16,36.19,224800.0,17.5476,17.5525,17.5283,17.5428,224800.0
2014-01-29 14:25:00,36.19,36.28,36.17,36.27,225200.0,17.5428,17.5864,17.5331,17.5816,225200.0
2014-01-29 14:30:00,36.27,36.37,36.22,36.33,156900.0,17.5816,17.6301,17.5573,17.6107,156900.0
2014-01-29 14:35:00,36.33,36.35,36.28,36.35,123600.0,17.6107,17.6204,17.5864,17.6204,123600.0
2014-01-29 14:40:00,36.35,36.38,36.32,36.32,89900.0,17.6204,17.6349,17.6058,17.6058,89900.0
2014-01-29 14:45:00,36.33,36.33,36.28,36.29,161900.0,17.6107,17.6107,17.5864,17.5913,161900.0
2014-01-29 14:50:00,36.3,36.3,36.24,36.24,78200.0,17.5961,17.5961,17.567,17.567,78200.0
2014-01-29 14:55:00,36.24,36.25,36.17,36.23,191400.0,17.567,17.5719,17.5331,17.5622,191400.0
2014-01-29 15:00:00,36.22,36.27,36.19,36.26,179900.0,17.5573,17.5816,17.5428,17.5767,179900.0
2014-01-29 15:05:00,36.27,36.32,36.24,36.3,91600.0,17.5816,17.6058,17.567,17.5961,91600.0
2014-01-29 15:10:00,36.29,36.31,36.26,36.27,262800.0,17.5913,17.601,17.5767,17.5816,262800.0
2014-01-29 15:15:00,36.28,36.33,36.22,36.23,188300.0,17.5864,17.6107,17.5573,17.5622,188300.0
2014-01-29 15:20:00,36.22,36.34,36.22,36.33,265800.0,17.5573,17.6155,17.5573,17.6107,265800.0
2014-01-29 15:25:00,36.32,36.35,36.3,36.33,139900.0,17.6058,17.6204,17.5961,17.6107,139900.0
2014-01-29 15:30:00,36.33,36.33,36.27,36.28,278900.0,17.6107,17.6107,17.5816,17.5864,278900.0
2014-01-29 15:35:00,36.28,36.37,36.26,36.35,182700.0,17.5864,17.6301,17.5767,17.6204,182700.0
2014-01-29 15:40:00,36.35,36.4,36.32,36.4,221900.0,17.6204,17.6446,17.6058,17.6446,221900.0
2014-01-29 15:45:00,36.4,36.47,36.38,36.39,420400.0,17.6446,17.6785,17.6349,17.6397,420400.0
2014-01-29 15:50:00,36.4,36.45,36.36,36.45,504400.0,17.6446,17.6688,17.6252,17.6688,504400.0
2014-01-29 15:55:00,36.45,36.46,36.39,36.42,769300.0,17.6688,17.6737,17.6397,17.6543,769300.0
2014-01-30 09:30:00,36.24,36.24,36.05,36.07,480500.0,17.567,17.567,17.4749,17.4846,480500.0
2014-01-30 09:35:00,36.05,36.17,35.59,35.7,793100.0,17.4749,17.5331,17.252,17.3053,793100.0
2014-01-30 09:40:00,35.69,35.76,35.61,35.66,455600.0,17.3004,17.3344,17.2617,17.2859,455600.0
2014-01-30 09:45:00,35.67,35.68,35.6,35.62,334600.0,17.2907,17.2956,17.2568,17.2665,334600.0
2014-01-30 09:50:00,35.62,35.62,35.16,35.19,1130500.0,17.2665,17.2665,17.0435,17.0581,1130500.0
2014-01-30 09:55:00,35.19,35.51,35.18,35.45,718400.0,17.0581,17.2132,17.0532,17.1841,718400.0
2014-01-30 10:00:00,35.45,35.59,35.42,35.55,401700.0,17.1841,17.252,17.1695,17.2326,401700.0
2014-01-30 10:05:00,35.55,35.65,35.49,35.53,381000.0,17.2326,17.281,17.2035,17.2229,381000.0
2014-01-30 10:10:00,35.54,35.59,35.52,35.59,214900.0,17.2277,17.252,17.218,17.252,214900.0
2014-01-30 10:15:00,35.59,35.65,35.51,35.65,228300.0,17.252,17.281,17.2132,17.281,228300.0
2014-01-30 10:20:00,35.64,35.78,35.6,35.75,268300.0,17.2762,17.3441,17.2568,17.3295,268300.0
2014-01-30 10:25:00,35.75,35.82,35.71,35.79,371800.0,17.3295,17.3634,17.3101,17.3489,371800.0
2014-01-30 10:30:00,35.8,35.85,35.77,35.78,274700.0,17.3538,17.378,17.3392,17.3441,274700.0
2014-01-30 10:35:00,35.79,35.87,35.76,35.84,225900.0,17.3489,17.3877,17.3344,17.3731,225900.0
2014-01-30 10:40:00,35.84,35.89,35.79,35.87,139500.0,17.3731,17.3974,17.3489,17.3877,139500.0
2014-01-30 10:45:00,35.87,35.9,35.86,35.88,146500.0,17.3877,17.4022,17.3828,17.3925,146500.0
2014-01-30 10:50:00,35.89,35.9,35.85,35.87,192500.0,17.3974,17.4022,17.378,17.3877,192500.0
2014-01-30 10:55:00,35.86,35.94,35.85,35.88,206100.0,17.3828,17.4216,17.378,17.3925,206100.0
2014-01-30 11:00:00,35.89,35.94,35.86,35.94,83700.0,17.3974,17.4216,17.3828,17.4216,83700.0
2014-01-30 11:05:00,35.94,35.98,35.91,35.95,253700.0,17.4216,17.441,17.4071,17.4265,253700.0
2014-01-30 11:10:00,35.95,35.96,35.91,35.92,321000.0,17.4265,17.4313,17.4071,17.4119,321000.0
2014-01-30 11:15:00,35.92,35.93,35.8,35.85,279600.0,17.4119,17.4168,17.3538,17.378,279600.0
2014-01-30 11:20:00,35.84,35.84,35.76,35.77,267000.0,17.3731,17.3731,17.3344,17.3392,267000.0
2014-01-30 11:25:00,35.76,35.81,35.7,35.77,213000.0,17.3344,17.3586,17.3053,17.3392,213000.0
2014-01-30 11:30:00,35.78,35.83,35.7,35.73,227900.0,17.3441,17.3683,17.3053,17.3198,227900.0
2014-01-30 11:35:00,35.72,35.72,35.63,35.65,239700.0,17.315,17.315,17.2713,17.281,239700.0
2014-01-30 11:40:00,35.65,35.7,35.65,35.67,134300.0,17.281,17.3053,17.281,17.2907,134300.0
2014-01-30 11:45:00,35.68,35.7,35.63,35.68,116600.0,17.2956,17.3053,17.2713,17.2956,116600.0
2014-01-30 11:50:00,35.69,35.7,35.65,35.68,136900.0,17.3004,17.3053,17.281,17.2956,136900.0
2014-01-30 11:55:00,35.68,35.75,35.68,35.73,119800.0,17.2956,17.3295,17.2956,17.3198,119800.0
2014-01-30 12:00:00,35.73,35.74,35.68,35.7,128300.0,17.3198,17.3247,17.2956,17.3053,128300.0
2014-01-30 12:05:00,35.7,35.71,35.66,35.66,83000.0,17.3053,17.3101,17.2859,17.2859,83000.0
2014-01-30 12:10:00,35.67,35.68,35.63,35.63,83000.0,17.2907,17.2956,17.2713,17.2713,83000.0
2014-01-30 12:15:00,35.62,35.63,35.52,35.54,150000.0,17.2665,17.2713,17.218,17.2277,150000.0
2014-01-30 12:20:00,35.54,35.56,35.53,35.55,71200.0,17.2277,17.2374,17.2229,17.2326,71200.0
2014-01-30 12:25:00,35.55,35.58,35.51,35.52,88500.0,17.2326,17.2471,17.2132,17.218,88500.0
2014-01-30 12:30:00,35.51,35.52,35.42,35.48,143200.0,17.2132,17.218,17.1695,17.1986,143200.0
2014-01-30 12:35:00,35.49,35.54,35.48,35.54,95100.0,17.2035,17.2277,17.1986,17.2277,95100.0
2014-01-30 12:40:00,35.54,35.62,35.54,35.62,158400.0,17.2277,17.2665,17.2277,17.2665,158400.0
2014-01-30 12:45:00,35.63,35.71,35.63,35.71,113400.0,17.2713,17.3101,17.2713,17.3101,113400.0
2014-01-30 12:50:00,35.71,35.77,35.69,35.69,123300.0,17.3101,17.3392,17.3004,17.3004,123300.0
2014-01-30 12:55:00,35.69,35.7,35.65,35.65,71100.0,17.3004,17.3053,17.281,17.281,71100.0
2014-01-30 13:00:00,35.65,35.65,35.55,35.58,122200.0,17.281,17.281,17.2326,17.2471,122200.0
2014-01-30 13:05:00,35.57,35.63,35.56,35.57,68800.0,17.2423,17.2713,17.2374,17.2423,68800.0
2014-01-30 13:10:00,35.57,35.58,35.54,35.55,68100.0,17.2423,17.2471,17.2277,17.2326,68100.0
2014-01-30 13:15:00,35.54,35.55,35.5,35.51,83900.0,17.2277,17.2326,17.2083,17.2132,83900.0
2014-01-30 13:20:00,35.52,35.52,35.5,35.52,50600.0,17.218,17.218,17.2083,17.218,50600.0
2014-01-30 13:25:00,35.51,35.52,35.5,35.51,43400.0,17.2132,17.218,17.2083,17.2132,43400.0
2014-01-30 13:30:00,35.51,35.51,35.41,35.42,202500.0,17.2132,17.2132,17.1647,17.1695,202500.0
2014-01-30 13:35:00,35.42,35.46,35.41,35.46,129000.0,17.1695,17.1889,17.1647,17.1889,129000.0
2014-01-30 13:40:00,35.45,35.48,35.45,35.47,57500.0,17.1841,17.1986,17.1841,17.1938,57500.0
2014-01-30 13:45:00,35.48,35.51,35.46,35.5,129100.0,17.1986,17.2132,17.1889,17.2083,129100.0
2014-01-30 13:50:00,35.51,35.52,35.45,35.45,70800.0,17.2132,17.218,17.1841,17.1841,70800.0
2014-01-30 13:55:00,35.46,35.47,35.45,35.47,72200.0,17.1889,17.1938,17.1841,17.1938,72200.0
2014-01-30 14:00:00,35.47,35.5,35.45,35.46,97300.0,17.1938,17.2083,17.1841,17.1889,97300.0
2014-01-30 14:05:00,35.45,35.48,35.44,35.45,125600.0,17.1841,17.1986,17.1792,17.1841,125600.0
2014-01-30 14:10:00,35.45,35.45,35.39,35.4,125900.0,17.1841,17.1841,17.155,17.1599,125900.0
2014-01-30 14:15:00,35.4,35.42,35.38,35.38,73100.0,17.1599,17.1695,17.1502,17.1502,73100.0
2014-01-30 14:20:00,35.39,35.41,35.37,35.39,114400.0,17.155,17.1647,17.1453,17.155,114400.0
2014-01-30 14:25:00,35.4,35.4,35.39,35.4,38800.0,17.1599,17.1599,17.155,17.1599,38800.0
2014-01-30 14:30:00,35.4,35.43,35.37,35.38,110700.0,17.1599,17.1744,17.1453,17.1502,110700.0
2014-01-30 14:35:00,35.38,35.39,35.33,35.35,162500.0,17.1502,17.155,17.1259,17.1356,162500.0
2014-01-30 14:40:00,35.35,35.42,35.35,35.41,131900.0,17.1356,17.1695,17.1356,17.1647,131900.0
2014-01-30 14:45:00,35.41,35.43,35.37,35.37,147600.0,17.1647,17.1744,17.1453,17.1453,147600.0
2014-01-30 14:50:00,35.37,35.38,35.35,35.36,86900.0,17.1453,17.1502,17.1356,17.1405,86900.0
2014-01-30 14:55:00,35.37,35.39,35.36,35.38,172300.0,17.1453,17.155,17.1405,17.1502,172300.0
2014-01-30 15:00:00,35.38,35.39,35.35,35.37,81200.0,17.1502,17.155,17.1356,17.1453,81200.0
2014-01-30 15:05:00,35.37,35.37,35.35,35.37,115100.0,17.1453,17.1453,17.1356,17.1453,115100.0
2014-01-30 15:10:00,35.36,35.39,35.36,35.39,158500.0,17.1405,17.155,17.1405,17.155,158500.0
2014-01-30 15:15:00,35.39,35.4,35.36,35.37,123300.0,17.155,17.1599,17.1405,17.1453,123300.0
2014-01-30 15:20:00,35.36,35.38,35.36,35.38,129300.0,17.1405,17.1502,17.1405,17.1502,129300.0
2014-01-30 15:25:00,35.38,35.4,35.36,35.38,264400.0,17.1502,17.1599,17.1405,17.1502,264400.0
2014-01-30 15:30:00,35.38,35.39,35.37,35.37,165900.0,17.1502,17.155,17.1453,17.1453,165900.0
2014-01-30 15:35:00,35.37,35.38,35.33,35.34,406700.0,17.1453,17.1502,17.1259,17.1308,406700.0
2014-01-30 15:40:00,35.33,35.34,35.31,35.32,321100.0,17.1259,17.1308,17.1162,17.1211,321100.0
2014-01-30 15:45:00,35.31,35.37,35.28,35.28,460800.0,17.1162,17.1453,17.1017,17.1017,460800.0
2014-01-30 15:50:00,35.28,35.31,35.28,35.31,386300.0,17.1017,17.1162,17.1017,17.1162,386300.0
2014-01-30 15:55:00,35.31,35.36,35.26,35.34,816100.0,17.1162,17.1405,17.092,17.1308,816100.0
2014-01-31 09:30:00,35.0,35.02,34.33,34.51,1529000.0,16.966,16.9757,16.6412,16.7284,1529000.0
2014-01-31 09:35:00,34.51,34.63,34.38,34.56,363900.0,16.7284,16.7866,16.6654,16.7527,363900.0
2014-01-31 09:40:00,34.57,34.69,34.52,34.6,282600.0,16.7575,16.8157,16.7333,16.7721,282600.0
2014-01-31 09:45:00,34.6,34.65,34.52,34.63,266200.0,16.7721,16.7963,16.7333,16.7866,266200.0
2014-01-31 09:50:00,34.63,34.78,34.6,34.72,244600.0,16.7866,16.8593,16.7721,16.8302,244600.0
2014-01-31 09:55:00,34.71,34.77,34.6,34.65,251300.0,16.8254,16.8545,16.7721,16.7963,251300.0
2014-01-31 10:00:00,34.64,34.77,34.63,34.75,291800.0,16.7915,16.8545,16.7866,16.8448,291800.0
2014-01-31 10:05:00,34.76,34.99,34.75,34.96,353900.0,16.8496,16.9611,16.8448,16.9466,353900.0
2014-01-31 10:10:00,34.96,34.97,34.84,34.87,239300.0,16.9466,16.9514,16.8884,16.9029,239300.0
2014-01-31 10:15:00,34.87,34.99,34.86,34.97,250100.0,16.9029,16.9611,16.8981,16.9514,250100.0
2014-01-31 10:20:00,34.96,34.99,34.85,34.95,252100.0,16.9466,16.9611,16.8932,16.9417,252100.0
2014-01-31 10:25:00,34.95,35.0,34.93,34.97,184000.0,16.9417,16.966,16.932,16.9514,184000.0
2014-01-31 10:30:00,34.98,35.08,34.96,34.97,163600.0,16.9563,17.0047,16.9466,16.9514,163600.0
2014-01-31 10:35:00,34.96,34.96,34.91,34.96,107500.0,16.9466,16.9466,16.9223,16.9466,107500.0
2014-01-31 10:40:00,34.95,35.0,34.92,34.95,162000.0,16.9417,16.966,16.9272,16.9417,162000.0
2014-01-31 10:45:00,34.96,35.1,34.95,35.1,169400.0,16.9466,17.0144,16.9417,17.0144,169400.0
2014-01-31 10:50:00,35.1,35.2,35.04,35.13,253700.0,17.0144,17.0629,16.9853,17.029,253700.0
2014-01-31 10:55:00,35.13,35.14,35.04,35.06,104800.0,17.029,17.0338,16.9853,16.995,104800.0
2014-01-31 11:00:00,35.05,35.16,35.04,35.16,91400.0,16.9902,17.0435,16.9853,17.0435,91400.0
2014-01-31 11:05:00,35.16,35.21,35.15,35.16,118200.0,17.0435,17.0678,17.0387,17.0435,118200.0
2014-01-31 11:10:00,35.17,35.17,35.09,35.09,132700.0,17.0484,17.0484,17.0096,17.0096,132700.0
2014-01-31 11:15:00,35.09,35.19,35.09,35.19,105800.0,17.0096,17.0581,17.0096,17.0581,105800.0
2014-01-31 11:20:00,35.19,35.23,35.16,35.16,103200.0,17.0581,17.0774,17.0435,17.0435,103200.0
2014-01-31 11:25:00,35.15,35.22,35.11,35.21,142400.0,17.0387,17.0726,17.0193,17.0678,142400.0
2014-01-31 11:30:00,35.22,35.28,35.21,35.27,152600.0,17.0726,17.1017,17.0678,17.0968,152600.0
2014-01-31 11:35:00,35.26,35.26,35.18,35.22,92600.0,17.092,17.092,17.0532,17.0726,92600.0
2014-01-31 11:40:00,35.22,35.3,35.22,35.29,118500.0,17.0726,17.1114,17.0726,17.1065,118500.0
2014-01-31 11:45:00,35.3,35.34,35.26,35.27,78100.0,17.1114,17.1308,17.092,17.0968,78100.0
2014-01-31 11:50:00,35.27,35.31,35.24,35.26,73000.0,17.0968,17.1162,17.0823,17.092,73000.0
2014-01-31 11:55:00,35.26,35.39,35.24,35.38,139200.0,17.092,17.155,17.0823,17.1502,139200.0
2014-01-31 12:00:00,35.38,35.39,35.34,35.36,71400.0,17.1502,17.155,17.1308,17.1405,71400.0
2014-01-31 12:05:00,35.36,35.37,35.32,35.35,85500.0,17.1405,17.1453,17.1211,17.1356,85500.0
2014-01-31 12:10:00,35.36,35.37,35.28,35.31,144400.0,17.1405,17.1453,17.1017,17.1162,144400.0
2014-01-31 12:15:00,35.32,35.32,35.29,35.3,60700.0,17.1211,17.1211,17.1065,17.1114,60700.0
2014-01-31 12:20:00,35.3,35.31,35.26,35.27,51700.0,17.1114,17.1162,17.092,17.0968,51700.0
2014-01-31 12:25:00,35.27,35.34,35.25,35.34,56400.0,17.0968,17.1308,17.0871,17.1308,56400.0
2014-01-31 12:30:00,35.34,35.34,35.28,35.31,126600.0,17.1308,17.1308,17.1017,17.1162,126600.0
2014-01-31 12:35:00,35.31,35.34,35.29,35.33,114100.0,17.1162,17.1308,17.1065,17.1259,114100.0
2014-01-31 12:40:00,35.32,35.33,35.26,35.28,53500.0,17.1211,17.1259,17.092,17.1017,53500.0
2014-01-31 12:45:00,35.29,35.3,35.27,35.27,57100.0,17.1065,17.1114,17.0968,17.0968,57100.0
2014-01-31 12:50:00,35.27,35.33,35.26,35.33,78400.0,17.0968,17.1259,17.092,17.1259,78400.0
2014-01-31 12:55:00,35.33,35.34,35.29,35.32,83300.0,17.1259,17.1308,17.1065,17.1211,83300.0
2014-01-31 13:00:00,35.33,35.36,35.32,35.35,64400.0,17.1259,17.1405,17.1211,17.1356,64400.0
2014-01-31 13:05:00,35.35,35.38,35.34,35.36,157000.0,17.1356,17.1502,17.1308,17.1405,157000.0
2014-01-31 13:10:00,35.37,35.37,35.35,35.36,45400.0,17.1453,17.1453,17.1356,17.1405,45400.0
2014-01-31 13:15:00,35.36,35.44,35.34,35.42,180800.0,17.1405,17.1792,17.1308,17.1695,180800.0
2014-01-31 13:20:00,35.42,35.46,35.39,35.45,75800.0,17.1695,17.1889,17.155,17.1841,75800.0
2014-01-31 13:25:00,35.45,35.46,35.42,35.43,125500.0,17.1841,17.1889,17.1695,17.1744,125500.0
2014-01-31 13:30:00,35.42,35.43,35.35,35.39,119800.0,17.1695,17.1744,17.1356,17.155,119800.0
2014-01-31 13:35:00,35.38,35.42,35.38,35.41,52700.0,17.1502,17.1695,17.1502,17.1647,52700.0
2014-01-31 13:40:00,35.41,35.47,35.41,35.44,69000.0,17.1647,17.1938,17.1647,17.1792,69000.0
2014-01-31 13:45:00,35.45,35.53,35.44,35.51,118500.0,17.1841,17.2229,17.1792,17.2132,118500.0
2014-01-31 13:50:00,35.5,35.51,35.46,35.47,72800.0,17.2083,17.2132,17.1889,17.1938,72800.0
2014-01-31 13:55:00,35.46,35.5,35.46,35.5,49200.0,17.1889,17.2083,17.1889,17.2083,49200.0
2014-01-31 14:00:00,35.5,35.5,35.48,35.49,92100.0,17.2083,17.2083,17.1986,17.2035,92100.0
2014-01-31 14:05:00,35.48,35.49,35.45,35.47,118900.0,17.1986,17.2035,17.1841,17.1938,118900.0
2014-01-31 14:10:00,35.48,35.51,35.43,35.51,155600.0,17.1986,17.2132,17.1744,17.2132,155600.0
2014-01-31 14:15:00,35.51,35.51,35.47,35.49,66800.0,17.2132,17.2132,17.1938,17.2035,66800.0
2014-01-31 14:20:00,35.49,35.5,35.45,35.47,101800.0,17.2035,17.2083,17.1841,17.1938,101800.0
2014-01-31 14:25:00,35.48,35.48,35.47,35.48,33400.0,17.1986,17.1986,17.1938,17.1986,33400.0
2014-01-31 14:30:00,35.48,35.5,35.46,35.46,80700.0,17.1986,17.2083,17.1889,17.1889,80700.0
2014-01-31 14:35:00,35.46,35.52,35.46,35.52,68400.0,17.1889,17.218,17.1889,17.218,68400.0
2014-01-31 14:40:00,35.52,35.52,35.47,35.49,63500.0,17.218,17.218,17.1938,17.2035,63500.0
2014-01-31 14:45:00,35.48,35.49,35.47,35.48,48000.0,17.1986,17.2035,17.1938,17.1986,48000.0
2014-01-31 14:50:00,35.48,35.48,35.38,35.4,106900.0,17.1986,17.1986,17.1502,17.1599,106900.0
2014-01-31 14:55:00,35.4,35.47,35.39,35.42,98900.0,17.1599,17.1938,17.155,17.1695,98900.0
2014-01-31 15:00:00,35.43,35.44,35.38,35.44,141300.0,17.1744,17.1792,17.1502,17.1792,141300.0
2014-01-31 15:05:00,35.43,35.44,35.34,35.36,132300.0,17.1744,17.1792,17.1308,17.1405,132300.0
2014-01-31 15:10:00,35.36,35.39,35.35,35.38,125000.0,17.1405,17.155,17.1356,17.1502,125000.0
2014-01-31 15:15:00,35.38,35.41,35.34,35.34,147500.0,17.1502,17.1647,17.1308,17.1308,147500.0
2014-01-31 15:20:00,35.35,35.36,35.24,35.3,459000.0,17.1356,17.1405,17.0823,17.1114,459000.0
2014-01-31 15:25:00,35.31,35.32,35.26,35.26,211700.0,17.1162,17.1211,17.092,17.092,211700.0
2014-01-31 15:30:00,35.26,35.32,35.25,35.28,296300.0,17.092,17.1211,17.0871,17.1017,296300.0
2014-01-31 15:35:00,35.27,35.28,35.21,35.25,202600.0,17.0968,17.1017,17.0678,17.0871,202600.0
2014-01-31 15:40:00,35.24,35.27,35.16,35.2,369100.0,17.0823,17.0968,17.0435,17.0629,369100.0
2014-01-31 15:45:00,35.21,35.25,35.17,35.25,352100.0,17.0678,17.0871,17.0484,17.0871,352100.0
2014-01-31 15:50:00,35.25,35.26,35.22,35.22,222600.0,17.0871,17.092,17.0726,17.0726,222600.0
2014-01-31 15:55:00,35.22,35.23,35.15,35.21,721800.0,17.0726,17.0774,17.0387,17.0678,721800.0
2014-02-03 09:30:00,35.17,35.18,34.9,34.97,486800.0,17.0484,17.0532,16.9175,16.9514,486800.0
2014-02-03 09:35:00,34.96,34.97,34.8,34.8,260700.0,16.9466,16.9514,16.869,16.869,260700.0
2014-02-03 09:40:00,34.8,34.83,34.76,34.78,189500.0,16.869,16.8836,16.8496,16.8593,189500.0
2014-02-03 09:45:00,34.79,34.8,34.67,34.67,268600.0,16.8642,16.869,16.806,16.806,268600.0
2014-02-03 09:50:00,34.68,34.77,34.67,34.74,248300.0,16.8108,16.8545,16.806,16.8399,248300.0
2014-02-03 09:55:00,34.74,34.74,34.65,34.65,188500.0,16.8399,16.8399,16.7963,16.7963,188500.0
2014-02-03 10:00:00,34.65,34.69,34.6,34.66,241600.0,16.7963,16.8157,16.7721,16.8011,241600.0
2014-02-03 10:05:00,34.67,34.69,34.62,34.68,222400.0,16.806,16.8157,16.7818,16.8108,222400.0
2014-02-03 10:10:00,34.68,34.68,34.53,34.56,251600.0,16.8108,16.8108,16.7381,16.7527,251600.0
2014-02-03 10:15:00,34.56,34.59,34.53,34.54,306000.0,16.7527,16.7672,16.7381,16.743,306000.0
2014-02-03 10:20:00,34.54,34.58,34.53,34.57,176600.0,16.743,16.7624,16.7381,16.7575,176600.0
2014-02-03 10:25:00,34.57,34.61,34.56,34.6,212100.0,16.7575,16.7769,16.7527,16.7721,212100.0
2014-02-03 10:30:00,34.59,34.63,34.57,34.59,99700.0,16.7672,16.7866,16.7575,16.7672,99700.0
2014-02-03 10:35:00,34.59,34.62,34.56,34.62,88400.0,16.7672,16.7818,16.7527,16.7818,88400.0
2014-02-03 10:40:00,34.62,34.63,34.56,34.6,173300.0,16.7818,16.7866,16.7527,16.7721,173300.0
2014-02-03 10:45:00,34.61,34.61,34.55,34.55,88300.0,16.7769,16.7769,16.7478,16.7478,88300.0
2014-02-03 10:50:00,34.56,34.59,34.54,34.54,184500.0,16.7527,16.7672,16.743,16.743,184500.0
2014-02-03 10:55:00,34.54,34.57,34.53,34.56,158900.0,16.743,16.7575,16.7381,16.7527,158900.0
2014-02-03 11:00:00,34.55,34.6,34.55,34.6,105000.0,16.7478,16.7721,16.7478,16.7721,105000.0
2014-02-03 11:05:00,34.6,34.63,34.58,34.62,124900.0,16.7721,16.7866,16.7624,16.7818,124900.0
2014-02-03 11:10:00,34.62,34.64,34.6,34.61,96000.0,16.7818,16.7915,16.7721,16.7769,96000.0
2014-02-03 11:15:00,34.6,34.61,34.54,34.54,117100.0,16.7721,16.7769,16.743,16.743,117100.0
2014-02-03 11:20:00,34.54,34.55,34.51,34.54,254800.0,16.743,16.7478,16.7284,16.743,254800.0
2014-02-03 11:25:00,34.53,34.54,34.5,34.52,185800.0,16.7381,16.743,16.7236,16.7333,185800.0
2014-02-03 11:30:00,34.51,34.54,34.5,34.51,185100.0,16.7284,16.743,16.7236,16.7284,185100.0
2014-02-03 11:35:00,34.51,34.53,34.47,34.47,226300.0,16.7284,16.7381,16.709,16.709,226300.0
2014-02-03 11:40:00,34.47,34.5,34.47,34.48,103000.0,16.709,16.7236,16.709,16.7139,103000.0
2014-02-03 11:45:00,34.49,34.5,34.4,34.41,267700.0,16.7187,16.7236,16.6751,16.68,267700.0
2014-02-03 11:50:00,34.41,34.45,34.41,34.45,242500.0,16.68,16.6994,16.68,16.6994,242500.0
2014-02-03 11:55:00,34.45,34.45,34.38,34.41,197900.0,16.6994,16.6994,16.6654,16.68,197900.0
2014-02-03 12:00:00,34.41,34.41,34.35,34.35,199500.0,16.68,16.68,16.6509,16.6509,199500.0
2014-02-03 12:05:00,34.35,34.43,34.35,34.41,205800.0,16.6509,16.6897,16.6509,16.68,205800.0
2014-02-03 12:10:00,34.41,34.43,34.38,34.42,148600.0,16.68,16.6897,16.6654,16.6848,148600.0
2014-02-03 12:15:00,34.43,34.43,34.36,34.37,138600.0,16.6897,16.6897,16.6557,16.6606,138600.0
2014-02-03 12:20:00,34.37,34.37,34.33,34.37,125700.0,16.6606,16.6606,16.6412,16.6606,125700.0
2014-02-03 12:25:00,34.36,34.4,34.36,34.4,103900.0,16.6557,16.6751,16.6557,16.6751,103900.0
2014-02-03 12:30:00,34.4,34.42,34.39,34.41,85900.0,16.6751,16.6848,16.6703,16.68,85900.0
2014-02-03 12:35:00,34.41,34.49,34.41,34.46,196900.0,16.68,16.7187,16.68,16.7042,196900.0
2014-02-03 12:40:00,34.45,34.48,34.44,34.46,80700.0,16.6994,16.7139,16.6945,16.7042,80700.0
2014-02-03 12:45:00,34.47,34.47,34.41,34.42,150600.0,16.709,16.709,16.68,16.6848,150600.0
2014-02-03 12:50:00,34.41,34.44,34.4,34.44,78200.0,16.68,16.6945,16.6751,16.6945,78200.0
2014-02-03 12:55:00,34.44,34.45,34.41,34.42,91000.0,16.6945,16.6994,16.68,16.6848,91000.0
2014-02-03 13:00:00,34.41,34.42,34.35,34.35,144400.0,16.68,16.6848,16.6509,16.6509,144400.0
2014-02-03 13:05:00,34.35,34.37,34.35,34.35,92400.0,16.6509,16.6606,16.6509,16.6509,92400.0
2014-02-03 13:10:00,34.36,34.38,34.35,34.35,72300.0,16.6557,16.6654,16.6509,16.6509,72300.0
2014-02-03 13:15:00,34.35,34.37,34.32,34.33,146000.0,16.6509,16.6606,16.6363,16.6412,146000.0
2014-02-03 13:20:00,34.32,34.34,34.28,34.32,208400.0,16.6363,16.646,16.6169,16.6363,208400.0
2014-02-03 13:25:00,34.32,34.33,34.29,34.3,94700.0,16.6363,16.6412,16.6218,16.6266,94700.0
2014-02-03 13:30:00,34.29,34.32,34.28,34.31,120800.0,16.6218,16.6363,16.6169,16.6315,120800.0
2014-02-03 13:35:00,34.31,34.32,34.29,34.3,115900.0,16.6315,16.6363,16.6218,16.6266,115900.0
2014-02-03 13:40:00,34.3,34.32,34.28,34.28,133200.0,16.6266,16.6363,16.6169,16.6169,133200.0
2014-02-03 13:45:00,34.29,34.29,34.22,34.26,259000.0,16.6218,16.6218,16.5879,16.6072,259000.0
2014-02-03 13:50:00,34.27,34.27,34.25,34.26,126100.0,16.6121,16.6121,16.6024,16.6072,126100.0
2014-02-03 13:55:00,34.25,34.29,34.25,34.28,173100.0,16.6024,16.6218,16.6024,16.6169,173100.0
2014-02-03 14:00:00,34.27,34.29,34.27,34.28,100100.0,16.6121,16.6218,16.6121,16.6169,100100.0
2014-02-03 14:05:00,34.28,34.29,34.26,34.26,86900.0,16.6169,16.6218,16.6072,16.6072,86900.0
2014-02-03 14:10:00,34.27,34.29,34.26,34.29,99900.0,16.6121,16.6218,16.6072,16.6218,99900.0
2014-02-03 14:15:00,34.29,34.37,34.28,34.37,270900.0,16.6218,16.6606,16.6169,16.6606,270900.0
2014-02-03 14:20:00,34.37,34.37,34.32,34.33,114600.0,16.6606,16.6606,16.6363,16.6412,114600.0
2014-02-03 14:25:00,34.33,34.34,34.27,34.28,145900.0,16.6412,16.646,16.6121,16.6169,145900.0
2014-02-03 14:30:00,34.27,34.3,34.26,34.26,107300.0,16.6121,16.6266,16.6072,16.6072,107300.0
2014-02-03 14:35:00,34.26,34.27,34.22,34.23,117700.0,16.6072,16.6121,16.5879,16.5927,117700.0
2014-02-03 14:40:00,34.24,34.24,34.18,34.2,166300.0,16.5976,16.5976,16.5685,16.5782,166300.0
2014-02-03 14:45:00,34.19,34.25,34.18,34.23,102000.0,16.5733,16.6024,16.5685,16.5927,102000.0
2014-02-03 14:50:00,34.23,34.24,34.2,34.22,142500.0,16.5927,16.5976,16.5782,16.5879,142500.0
2014-02-03 14:55:00,34.22,34.26,34.2,34.24,180700.0,16.5879,16.6072,16.5782,16.5976,180700.0
2014-02-03 15:00:00,34.24,34.29,34.22,34.28,140000.0,16.5976,16.6218,16.5879,16.6169,140000.0
2014-02-03 15:05:00,34.28,34.29,34.23,34.25,123800.0,16.6169,16.6218,16.5927,16.6024,123800.0
2014-02-03 15:10:00,34.25,34.25,34.19,34.2,151000.0,16.6024,16.6024,16.5733,16.5782,151000.0
2014-02-03 15:15:00,34.2,34.24,34.18,34.23,163000.0,16.5782,16.5976,16.5685,16.5927,163000.0
2014-02-03 15:20:00,34.22,34.23,34.18,34.19,170500.0,16.5879,16.5927,16.5685,16.5733,170500.0
2014-02-03 15:25:00,34.18,34.25,34.17,34.25,207900.0,16.5685,16.6024,16.5636,16.6024,207900.0
2014-02-03 15:30:00,34.25,34.26,34.22,34.26,257400.0,16.6024,16.6072,16.5879,16.6072,257400.0
2014-02-03 15:35:00,34.26,34.27,34.23,34.23,244700.0,16.6072,16.6121,16.5927,16.5927,244700.0
2014-02-03 15:40:00,34.23,34.24,34.17,34.17,212700.0,16.5927,16.5976,16.5636,16.5636,212700.0
2014-02-03 15:45:00,34.17,34.17,34.1,34.11,396500.0,16.5636,16.5636,16.5297,16.5345,396500.0
2014-02-03 15:50:00,34.1,34.14,34.1,34.14,406600.0,16.5297,16.5491,16.5297,16.5491,406600.0
2014-02-03 15:55:00,34.14,34.15,34.08,34.14,674400.0,16.5491,16.5539,16.52,16.5491,674400.0
2014-02-04 09:30:00,34.32,34.38,34.15,34.36,358700.0,16.6363,16.6654,16.5539,16.6557,358700.0
2014-02-04 09:35:00,34.37,34.38,34.26,34.37,184000.0,16.6606,16.6654,16.6072,16.6606,184000.0
2014-02-04 09:40:00,34.36,34.37,34.29,34.3,192400.0,16.6557,16.6606,16.6218,16.6266,192400.0
2014-02-04 09:45:00,34.31,34.42,34.31,34.39,157600.0,16.6315,16.6848,16.6315,16.6703,157600.0
2014-02-04 09:50:00,34.39,34.51,34.37,34.48,227200.0,16.6703,16.7284,16.6606,16.7139,227200.0
2014-02-04 09:55:00,34.48,34.58,34.48,34.52,324200.0,16.7139,16.7624,16.7139,16.7333,324200.0
2014-02-04 10:00:00,34.53,34.53,34.41,34.42,231600.0,16.7381,16.7381,16.68,16.6848,231600.0
2014-02-04 10:05:00,34.43,34.45,34.39,34.4,117100.0,16.6897,16.6994,16.6703,16.6751,117100.0
2014-02-04 10:10:00,34.4,34.43,34.36,34.39,107500.0,16.6751,16.6897,16.6557,16.6703,107500.0
2014-02-04 10:15:00,34.39,34.44,34.38,34.43,96800.0,16.6703,16.6945,16.6654,16.6897,96800.0
2014-02-04 10:20:00,34.43,34.44,34.35,34.37,138300.0,16.6897,16.6945,16.6509,16.6606,138300.0
2014-02-04 10:25:00,34.37,34.37,34.31,34.34,125400.0,16.6606,16.6606,16.6315,16.646,125400.0
2014-02-04 10:30:00,34.35,34.4,34.34,34.37,187400.0,16.6509,16.6751,16.646,16.6606,187400.0
2014-02-04 10:35:00,34.37,34.38,34.3,34.31,160000.0,16.6606,16.6654,16.6266,16.6315,160000.0
2014-02-04 10:40:00,34.3,34.31,34.26,34.27,146900.0,16.6266,16.6315,16.6072,16.6121,146900.0
2014-02-04 10:45:00,34.27,34.3,34.26,34.28,137800.0,16.6121,16.6266,16.6072,16.6169,137800.0
2014-02-04 10:50:00,34.29,34.29,34.25,34.26,79900.0,16.6218,16.6218,16.6024,16.6072,79900.0
2014-02-04 10:55:00,34.26,34.28,34.25,34.25,72000.0,16.6072,16.6169,16.6024,16.6024,72000.0
2014-02-04 11:00:00,34.25,34.34,34.24,34.31,154000.0,16.6024,16.646,16.5976,16.6315,154000.0
2014-02-04 11:05:00,34.31,34.36,34.3,34.35,80900.0,16.6315,16.6557,16.6266,16.6509,80900.0
2014-02-04 11:10:00,34.35,34.36,34.32,34.35,90800.0,16.6509,16.6557,16.6363,16.6509,90800.0
2014-02-04 11:15:00,34.35,34.36,34.32,34.32,134900.0,16.6509,16.6557,16.6363,16.6363,134900.0
2014-02-04 11:20:00,34.31,34.32,34.29,34.31,92800.0,16.6315,16.6363,16.6218,16.6315,92800.0
2014-02-04 11:25:00,34.3,34.34,34.28,34.31,98600.0,16.6266,16.646,16.6169,16.6315,98600.0
2014-02-04 11:30:00,34.3,34.33,34.29,34.29,278600.0,16.6266,16.6412,16.6218,16.6218,278600.0
2014-02-04 11:35:00,34.29,34.33,34.28,34.33,79900.0,16.6218,16.6412,16.6169,16.6412,79900.0
2014-02-04 11:40:00,34.32,34.33,34.28,34.31,93700.0,16.6363,16.6412,16.6169,16.6315,93700.0
2014-02-04 11:45:00,34.31,34.31,34.28,34.31,88000.0,16.6315,16.6315,16.6169,16.6315,88000.0
2014-02-04 11:50:00,34.31,34.31,34.27,34.29,48000.0,16.6315,16.6315,16.6121,16.6218,48000.0
2014-02-04 11:55:00,34.29,34.33,34.28,34.33,69300.0,16.6218,16.6412,16.6169,16.6412,69300.0
2014-02-04 12:00:00,34.33,34.36,34.33,34.34,46300.0,16.6412,16.6557,16.6412,16.646,46300.0
2014-02-04 12:05:00,34.34,34.37,34.34,34.36,65200.0,16.646,16.6606,16.646,16.6557,65200.0
2014-02-04 12:10:00,34.37,34.37,34.33,34.34,76600.0,16.6606,16.6606,16.6412,16.646,76600.0
2014-02-04 12:15:00,34.34,34.37,34.34,34.36,59400.0,16.646,16.6606,16.646,16.6557,59400.0
2014-02-04 12:20:00,34.36,34.37,34.34,34.36,39600.0,16.6557,16.6606,16.646,16.6557,39600.0
2014-02-04 12:25:00,34.36,34.38,34.34,34.35,45600.0,16.6557,16.6654,16.646,16.6509,45600.0
2014-02-04 12:30:00,34.34,34.36,34.34,34.36,70500.0,16.646,16.6557,16.646,16.6557,70500.0
2014-02-04 12:35:00,34.36,34.37,34.33,34.34,73200.0,16.6557,16.6606,16.6412,16.646,73200.0
2014-02-04 12:40:00,34.33,34.37,34.32,34.37,55200.0,16.6412,16.6606,16.6363,16.6606,55200.0
2014-02-04 12:45:00,34.37,34.38,34.33,34.33,46400.0,16.6606,16.6654,16.6412,16.6412,46400.0
2014-02-04 12:50:00,34.34,34.35,34.32,34.32,72100.0,16.646,16.6509,16.6363,16.6363,72100.0
2014-02-04 12:55:00,34.32,34.37,34.32,34.36,57300.0,16.6363,16.6606,16.6363,16.6557,57300.0
2014-02-04 13:00:00,34.35,34.39,34.35,34.38,54500.0,16.6509,16.6703,16.6509,16.6654,54500.0
2014-02-04 13:05:00,34.39,34.42,34.38,34.42,49800.0,16.6703,16.6848,16.6654,16.6848,49800.0
2014-02-04 13:10:00,34.42,34.42,34.39,34.4,92300.0,16.6848,16.6848,16.6703,16.6751,92300.0
2014-02-04 13:15:00,34.4,34.41,34.38,34.4,49900.0,16.6751,16.68,16.6654,16.6751,49900.0
2014-02-04 13:20:00,34.4,34.43,34.39,34.42,58300.0,16.6751,16.6897,16.6703,16.6848,58300.0
2014-02-04 13:25:00,34.42,34.44,34.39,34.44,57100.0,16.6848,16.6945,16.6703,16.6945,57100.0
2014-02-04 13:30:00,34.44,34.47,34.44,34.45,56100.0,16.6945,16.709,16.6945,16.6994,56100.0
2014-02-04 13:35:00,34.45,34.46,34.4,34.42,77100.0,16.6994,16.7042,16.6751,16.6848,77100.0
2014-02-04 13:40:00,34.42,34.44,34.4,34.41,41800.0,16.6848,16.6945,16.6751,16.68,41800.0
2014-02-04 13:45:00,34.42,34.42,34.4,34.41,51400.0,16.6848,16.6848,16.6751,16.68,51400.0
2014-02-04 13:50:00,34.4,34.41,34.35,34.37,79200.0,16.6751,16.68,16.6509,16.6606,79200.0
2014-02-04 13:55:00,34.38,34.39,34.33,34.36,57100.0,16.6654,16.6703,16.6412,16.6557,57100.0
2014-02-04 14:00:00,34.37,34.4,34.34,34.4,108000.0,16.6606,16.6751,16.646,16.6751,108000.0
2014-02-04 14:05:00,34.4,34.4,34.36,34.37,49000.0,16.6751,16.6751,16.6557,16.6606,49000.0
2014-02-04 14:10:00,34.37,34.39,34.34,34.38,55700.0,16.6606,16.6703,16.646,16.6654,55700.0
2014-02-04 14:15:00,34.39,34.39,34.35,34.38,59500.0,16.6703,16.6703,16.6509,16.6654,59500.0
2014-02-04 14:20:00,34.38,34.42,34.37,34.42,53000.0,16.6654,16.6848,16.6606,16.6848,53000.0
2014-02-04 14:25:00,34.42,34.45,34.4,34.45,82900.0,16.6848,16.6994,16.6751,16.6994,82900.0
2014-02-04 14:30:00,34.45,34.45,34.41,34.41,86900.0,16.6994,16.6994,16.68,16.68,86900.0
2014-02-04 14:35:00,34.41,34.44,34.41,34.43,59100.0,16.68,16.6945,16.68,16.6897,59100.0
2014-02-04 14:40:00,34.44,34.48,34.43,34.46,74900.0,16.6945,16.7139,16.6897,16.7042,74900.0
2014-02-04 14:45:00,34.46,34.48,34.45,34.46,56000.0,16.7042,16.7139,16.6994,16.7042,56000.0
2014-02-04 14:50:00,34.45,34.46,34.44,34.46,46700.0,16.6994,16.7042,16.6945,16.7042,46700.0
2014-02-04 14:55:00,34.46,34.46,34.43,34.45,48200.0,16.7042,16.7042,16.6897,16.6994,48200.0
2014-02-04 15:00:00,34.45,34.49,34.44,34.49,90000.0,16.6994,16.7187,16.6945,16.7187,90000.0
2014-02-04 15:05:00,34.48,34.5,34.46,34.5,86700.0,16.7139,16.7236,16.7042,16.7236,86700.0
2014-02-04 15:10:00,34.5,34.5,34.45,34.47,122200.0,16.7236,16.7236,16.6994,16.709,122200.0
2014-02-04 15:15:00,34.46,34.46,34.44,34.46,96600.0,16.7042,16.7042,16.6945,16.7042,96600.0
2014-02-04 15:20:00,34.46,34.47,34.4,34.4,134700.0,16.7042,16.709,16.6751,16.6751,134700.0
2014-02-04 15:25:00,34.4,34.41,34.31,34.33,175000.0,16.6751,16.68,16.6315,16.6412,175000.0
2014-02-04 15:30:00,34.33,34.41,34.3,34.4,170600.0,16.6412,16.68,16.6266,16.6751,170600.0
2014-02-04 15:35:00,34.41,34.45,34.39,34.43,191800.0,16.68,16.6994,16.6703,16.6897,191800.0
2014-02-04 15:40:00,34.43,34.47,34.42,34.44,179800.0,16.6897,16.709,16.6848,16.6945,179800.0
2014-02-04 15:45:00,34.45,34.47,34.43,34.45,231200.0,16.6994,16.709,16.6897,16.6994,231200.0
2014-02-04 15:50:00,34.45,34.48,34.42,34.48,207400.0,16.6994,16.7139,16.6848,16.7139,207400.0
2014-02-04 15:55:00,34.48,34.48,34.41,34.41,300000.0,16.7139,16.7139,16.68,16.68,300000.0
2014-02-05 09:30:00,34.15,34.16,33.8,33.93,1245100.0,16.5539,16.5588,16.3843,16.4473,1245100.0
2014-02-05 09:35:00,33.94,34.29,33.93,34.27,305600.0,16.4521,16.6218,16.4473,16.6121,305600.0
2014-02-05 09:40:00,34.28,34.33,34.15,34.15,229200.0,16.6169,16.6412,16.5539,16.5539,229200.0
2014-02-05 09:45:00,34.15,34.2,34.13,34.14,263100.0,16.5539,16.5782,16.5442,16.5491,263100.0
2014-02-05 09:50:00,34.15,34.22,34.12,34.22,217000.0,16.5539,16.5879,16.5394,16.5879,217000.0
2014-02-05 09:55:00,34.21,34.22,34.13,34.17,129800.0,16.583,16.5879,16.5442,16.5636,129800.0
2014-02-05 10:00:00,34.17,34.3,34.16,34.17,228500.0,16.5636,16.6266,16.5588,16.5636,228500.0
2014-02-05 10:05:00,34.18,34.26,34.15,34.17,192000.0,16.5685,16.6072,16.5539,16.5636,192000.0
2014-02-05 10:10:00,34.16,34.17,34.1,34.11,201300.0,16.5588,16.5636,16.5297,16.5345,201300.0
2014-02-05 10:15:00,34.12,34.14,34.03,34.04,230600.0,16.5394,16.5491,16.4958,16.5006,230600.0
2014-02-05 10:20:00,34.04,34.05,33.95,33.97,821500.0,16.5006,16.5055,16.457,16.4667,821500.0
2014-02-05 10:25:00,33.97,34.0,33.96,33.99,189000.0,16.4667,16.4812,16.4618,16.4764,189000.0
2014-02-05 10:30:00,33.99,34.05,33.97,34.05,177100.0,16.4764,16.5055,16.4667,16.5055,177100.0
2014-02-05 10:35:00,34.04,34.06,33.99,33.99,80500.0,16.5006,16.5103,16.4764,16.4764,80500.0
2014-02-05 10:40:00,34.0,34.04,34.0,34.02,90000.0,16.4812,16.5006,16.4812,16.4909,90000.0
2014-02-05 10:45:00,34.03,34.04,33.96,33.98,79200.0,16.4958,16.5006,16.4618,16.4715,79200.0
2014-02-05 10:50:00,33.98,33.99,33.95,33.96,160100.0,16.4715,16.4764,16.457,16.4618,160100.0
2014-02-05 10:55:00,33.95,33.96,33.92,33.93,111400.0,16.457,16.4618,16.4424,16.4473,111400.0
2014-02-05 11:00:00,33.93,33.93,33.9,33.91,116600.0,16.4473,16.4473,16.4327,16.4376,116600.0
2014-02-05 11:05:00,33.91,33.92,33.88,33.88,123500.0,16.4376,16.4424,16.423,16.423,123500.0
2014-02-05 11:10:00,33.88,33.94,33.88,33.92,132800.0,16.423,16.4521,16.423,16.4424,132800.0
2014-02-05 11:15:00,33.92,33.96,33.92,33.93,87600.0,16.4424,16.4618,16.4424,16.4473,87600.0
2014-02-05 11:20:00,33.94,33.96,33.93,33.94,92900.0,16.4521,16.4618,16.4473,16.4521,92900.0
2014-02-05 11:25:00,33.94,33.97,33.93,33.97,109800.0,16.4521,16.4667,16.4473,16.4667,109800.0
2014-02-05 11:30:00,33.96,33.98,33.92,33.93,133800.0,16.4618,16.4715,16.4424,16.4473,133800.0
2014-02-05 11:35:00,33.93,33.94,33.9,33.91,111100.0,16.4473,16.4521,16.4327,16.4376,111100.0
2014-02-05 11:40:00,33.92,33.97,33.91,33.96,91400.0,16.4424,16.4667,16.4376,16.4618,91400.0
2014-02-05 11:45:00,33.97,34.01,33.94,33.95,442900.0,16.4667,16.4861,16.4521,16.457,442900.0
2014-02-05 11:50:00,33.95,33.99,33.93,33.98,144600.0,16.457,16.4764,16.4473,16.4715,144600.0
2014-02-05 11:55:00,33.98,34.03,33.96,34.02,155900.0,16.4715,16.4958,16.4618,16.4909,155900.0
2014-02-05 12:00:00,34.03,34.07,34.02,34.02,87200.0,16.4958,16.5151,16.4909,16.4909,87200.0
2014-02-05 12:05:00,34.02,34.05,34.02,34.03,68300.0,16.4909,16.5055,16.4909,16.4958,68300.0
2014-02-05 12:10:00,34.03,34.03,34.01,34.03,78100.0,16.4958,16.4958,16.4861,16.4958,78100.0
2014-02-05 12:15:00,34.03,34.03,34.0,34.02,111900.0,16.4958,16.4958,16.4812,16.4909,111900.0
2014-02-05 12:20:00,34.02,34.04,34.0,34.02,153600.0,16.4909,16.5006,16.4812,16.4909,153600.0
2014-02-05 12:25:00,34.03,34.03,33.99,34.0,110100.0,16.4958,16.4958,16.4764,16.4812,110100.0
2014-02-05 12:30:00,34.01,34.03,33.99,33.99,103900.0,16.4861,16.4958,16.4764,16.4764,103900.0
2014-02-05 12:35:00,34.0,34.01,33.99,34.0,119500.0,16.4812,16.4861,16.4764,16.4812,119500.0
2014-02-05 12:40:00,34.0,34.03,33.99,34.02,127000.0,16.4812,16.4958,16.4764,16.4909,127000.0
2014-02-05 12:45:00,34.02,34.04,34.01,34.02,118000.0,16.4909,16.5006,16.4861,16.4909,118000.0
2014-02-05 12:50:00,34.02,34.05,34.01,34.05,70500.0,16.4909,16.5055,16.4861,16.5055,70500.0
2014-02-05 12:55:00,34.05,34.09,34.04,34.09,74000.0,16.5055,16.5248,16.5006,16.5248,74000.0
2014-02-05 13:00:00,34.08,34.12,34.08,34.11,79300.0,16.52,16.5394,16.52,16.5345,79300.0
2014-02-05 13:05:00,34.11,34.11,34.08,34.09,126200.0,16.5345,16.5345,16.52,16.5248,126200.0
2014-02-05 13:10:00,34.09,34.14,34.08,34.13,105200.0,16.5248,16.5491,16.52,16.5442,105200.0
2014-02-05 13:15:00,34.13,34.14,34.08,34.08,135900.0,16.5442,16.5491,16.52,16.52,135900.0
2014-02-05 13:20:00,34.08,34.1,34.04,34.05,257000.0,16.52,16.5297,16.5006,16.5055,257000.0
2014-02-05 13:25:00,34.05,34.06,34.03,34.05,154500.0,16.5055,16.5103,16.4958,16.5055,154500.0
2014-02-05 13:30:00,34.04,34.08,34.04,34.08,50800.0,16.5006,16.52,16.5006,16.52,50800.0
2014-02-05 13:35:00,34.08,34.09,34.07,34.09,43900.0,16.52,16.5248,16.5151,16.5248,43900.0
2014-02-05 13:40:00,34.09,34.1,34.07,34.07,120900.0,16.5248,16.5297,16.5151,16.5151,120900.0
2014-02-05 13:45:00,34.08,34.09,34.06,34.07,70000.0,16.52,16.5248,16.5103,16.5151,70000.0
2014-02-05 13:50:00,34.07,34.08,34.06,34.07,65300.0,16.5151,16.52,16.5103,16.5151,65300.0
2014-02-05 13:55:00,34.08,34.1,34.07,34.09,99200.0,16.52,16.5297,16.5151,16.5248,99200.0
2014-02-05 14:00:00,34.09,34.1,34.08,34.09,43100.0,16.5248,16.5297,16.52,16.5248,43100.0
2014-02-05 14:05:00,34.08,34.09,34.06,34.07,140600.0,16.52,16.5248,16.5103,16.5151,140600.0
2014-02-05 14:10:00,34.06,34.07,34.03,34.03,60500.0,16.5103,16.5151,16.4958,16.4958,60500.0
2014-02-05 14:15:00,34.04,34.06,34.03,34.06,64300.0,16.5006,16.5103,16.4958,16.5103,64300.0
2014-02-05 14:20:00,34.05,34.09,34.05,34.07,130400.0,16.5055,16.5248,16.5055,16.5151,130400.0
2014-02-05 14:25:00,34.08,34.08,34.06,34.07,72100.0,16.52,16.52,16.5103,16.5151,72100.0
2014-02-05 14:30:00,34.07,34.07,34.06,34.07,78000.0,16.5151,16.5151,16.5103,16.5151,78000.0
2014-02-05 14:35:00,34.07,34.07,34.02,34.04,126100.0,16.5151,16.5151,16.4909,16.5006,126100.0
2014-02-05 14:40:00,34.04,34.06,34.0,34.01,371700.0,16.5006,16.5103,16.4812,16.4861,371700.0
2014-02-05 14:45:00,34.01,34.02,33.99,34.0,516400.0,16.4861,16.4909,16.4764,16.4812,516400.0
2014-02-05 14:50:00,34.0,34.01,34.0,34.01,158300.0,16.4812,16.4861,16.4812,16.4861,158300.0
2014-02-05 14:55:00,34.0,34.02,34.0,34.02,179700.0,16.4812,16.4909,16.4812,16.4909,179700.0
2014-02-05 15:00:00,34.02,34.04,34.01,34.02,107500.0,16.4909,16.5006,16.4861,16.4909,107500.0
2014-02-05 15:05:00,34.02,34.03,34.01,34.01,130300.0,16.4909,16.4958,16.4861,16.4861,130300.0
2014-02-05 15:10:00,34.02,34.05,34.02,34.04,150000.0,16.4909,16.5055,16.4909,16.5006,150000.0
2014-02-05 15:15:00,34.05,34.05,34.02,34.05,117100.0,16.5055,16.5055,16.4909,16.5055,117100.0
2014-02-05 15:20:00,34.04,34.05,34.04,34.05,56200.0,16.5006,16.5055,16.5006,16.5055,56200.0
2014-02-05 15:25:00,34.04,34.06,34.03,34.03,284100.0,16.5006,16.5103,16.4958,16.4958,284100.0
2014-02-05 15:30:00,34.03,34.04,34.0,34.01,449600.0,16.4958,16.5006,16.4812,16.4861,449600.0
2014-02-05 15:35:00,34.0,34.01,33.98,34.0,509600.0,16.4812,16.4861,16.4715,16.4812,509600.0
2014-02-05 15:40:00,34.0,34.0,33.98,34.0,108500.0,16.4812,16.4812,16.4715,16.4812,108500.0
2014-02-05 15:45:00,33.99,34.05,33.99,34.04,321900.0,16.4764,16.5055,16.4764,16.5006,321900.0
2014-02-05 15:50:00,34.04,34.04,33.96,33.96,309800.0,16.5006,16.5006,16.4618,16.4618,309800.0
2014-02-05 15:55:00,33.96,34.01,33.96,34.01,587500.0,16.4618,16.4861,16.4618,16.4861,587500.0
2014-02-06 09:30:00,34.07,34.29,34.05,34.29,283300.0,16.5151,16.6218,16.5055,16.6218,283300.0
2014-02-06 09:35:00,34.29,34.29,34.11,34.14,203800.0,16.6218,16.6218,16.5345,16.5491,203800.0
2014-02-06 09:40:00,34.12,34.18,34.09,34.13,114800.0,16.5394,16.5685,16.5248,16.5442,114800.0
2014-02-06 09:45:00,34.13,34.17,34.13,34.15,113800.0,16.5442,16.5636,16.5442,16.5539,113800.0
2014-02-06 09:50:00,34.16,34.21,34.16,34.19,78200.0,16.5588,16.583,16.5588,16.5733,78200.0
2014-02-06 09:55:00,34.19,34.25,34.17,34.25,137000.0,16.5733,16.6024,16.5636,16.6024,137000.0
2014-02-06 10:00:00,34.24,34.33,34.18,34.28,236400.0,16.5976,16.6412,16.5685,16.6169,236400.0
2014-02-06 10:05:00,34.29,34.35,34.26,34.31,114400.0,16.6218,16.6509,16.6072,16.6315,114400.0
2014-02-06 10:10:00,34.31,34.32,34.27,34.27,93000.0,16.6315,16.6363,16.6121,16.6121,93000.0
2014-02-06 10:15:00,34.28,34.31,34.27,34.28,184000.0,16.6169,16.6315,16.6121,16.6169,184000.0
2014-02-06 10:20:00,34.27,34.3,34.24,34.3,92700.0,16.6121,16.6266,16.5976,16.6266,92700.0
2014-02-06 10:25:00,34.3,34.3,34.27,34.29,131200.0,16.6266,16.6266,16.6121,16.6218,131200.0
2014-02-06 10:30:00,34.29,34.33,34.28,34.31,82000.0,16.6218,16.6412,16.6169,16.6315,82000.0
2014-02-06 10:35:00,34.3,34.32,34.26,34.3,181900.0,16.6266,16.6363,16.6072,16.6266,181900.0
2014-02-06 10:40:00,34.3,34.41,34.29,34.37,170400.0,16.6266,16.68,16.6218,16.6606,170400.0
2014-02-06 10:45:00,34.37,34.42,34.37,34.39,130200.0,16.6606,16.6848,16.6606,16.6703,130200.0
2014-02-06 10:50:00,34.39,34.48,34.38,34.48,160100.0,16.6703,16.7139,16.6654,16.7139,160100.0
2014-02-06 10:55:00,34.48,34.48,34.42,34.44,138900.0,16.7139,16.7139,16.6848,16.6945,138900.0
2014-02-06 11:00:00,34.44,34.52,34.44,34.52,108600.0,16.6945,16.7333,16.6945,16.7333,108600.0
2014-02-06 11:05:00,34.52,34.58,34.51,34.52,169300.0,16.7333,16.7624,16.7284,16.7333,169300.0
2014-02-06 11:10:00,34.52,34.53,34.44,34.45,94900.0,16.7333,16.7381,16.6945,16.6994,94900.0
2014-02-06 11:15:00,34.45,34.51,34.45,34.48,98200.0,16.6994,16.7284,16.6994,16.7139,98200.0
2014-02-06 11:20:00,34.48,34.52,34.47,34.48,114500.0,16.7139,16.7333,16.709,16.7139,114500.0
2014-02-06 11:25:00,34.49,34.53,34.48,34.48,110800.0,16.7187,16.7381,16.7139,16.7139,110800.0
2014-02-06 11:30:00,34.47,34.51,34.44,34.45,136700.0,16.709,16.7284,16.6945,16.6994,136700.0
2014-02-06 11:35:00,34.45,34.47,34.37,34.4,191300.0,16.6994,16.709,16.6606,16.6751,191300.0
2014-02-06 11:40:00,34.4,34.41,34.36,34.36,150600.0,16.6751,16.68,16.6557,16.6557,150600.0
2014-02-06 11:45:00,34.36,34.43,34.36,34.42,109100.0,16.6557,16.6897,16.6557,16.6848,109100.0
2014-02-06 11:50:00,34.41,34.48,34.41,34.42,89200.0,16.68,16.7139,16.68,16.6848,89200.0
2014-02-06 11:55:00,34.42,34.45,34.4,34.4,90900.0,16.6848,16.6994,16.6751,16.6751,90900.0
2014-02-06 12:00:00,34.41,34.45,34.4,34.44,43900.0,16.68,16.6994,16.6751,16.6945,43900.0
2014-02-06 12:05:00,34.44,34.48,34.43,34.48,46700.0,16.6945,16.7139,16.6897,16.7139,46700.0
2014-02-06 12:10:00,34.48,34.48,34.43,34.46,75900.0,16.7139,16.7139,16.6897,16.7042,75900.0
2014-02-06 12:15:00,34.45,34.48,34.45,34.47,41200.0,16.6994,16.7139,16.6994,16.709,41200.0
2014-02-06 12:20:00,34.48,34.49,34.46,34.48,67300.0,16.7139,16.7187,16.7042,16.7139,67300.0
2014-02-06 12:25:00,34.47,34.48,34.46,34.46,74000.0,16.709,16.7139,16.7042,16.7042,74000.0
2014-02-06 12:30:00,34.46,34.48,34.45,34.47,102400.0,16.7042,16.7139,16.6994,16.709,102400.0
2014-02-06 12:35:00,34.47,34.5,34.46,34.5,42700.0,16.709,16.7236,16.7042,16.7236,42700.0
2014-02-06 12:40:00,34.5,34.53,34.49,34.51,84300.0,16.7236,16.7381,16.7187,16.7284,84300.0
2014-02-06 12:45:00,34.51,34.52,34.45,34.45,71000.0,16.7284,16.7333,16.6994,16.6994,71000.0
2014-02-06 12:50:00,34.46,34.47,34.44,34.44,72100.0,16.7042,16.709,16.6945,16.6945,72100.0
2014-02-06 12:55:00,34.44,34.47,34.44,34.46,51000.0,16.6945,16.709,16.6945,16.7042,51000.0
2014-02-06 13:00:00,34.45,34.47,34.45,34.47,48400.0,16.6994,16.709,16.6994,16.709,48400.0
2014-02-06 13:05:00,34.47,34.49,34.46,34.48,76300.0,16.709,16.7187,16.7042,16.7139,76300.0
2014-02-06 13:10:00,34.49,34.52,34.48,34.48,54800.0,16.7187,16.7333,16.7139,16.7139,54800.0
2014-02-06 13:15:00,34.48,34.48,34.43,34.44,59500.0,16.7139,16.7139,16.6897,16.6945,59500.0
2014-02-06 13:20:00,34.44,34.47,34.41,34.41,72700.0,16.6945,16.709,16.68,16.68,72700.0
2014-02-06 13:25:00,34.41,34.41,34.37,34.38,54600.0,16.68,16.68,16.6606,16.6654,54600.0
2014-02-06 13:30:00,34.38,34.4,34.37,34.39,45600.0,16.6654,16.6751,16.6606,16.6703,45600.0
2014-02-06 13:35:00,34.4,34.4,34.37,34.38,62800.0,16.6751,16.6751,16.6606,16.6654,62800.0
2014-02-06 13:40:00,34.38,34.41,34.37,34.4,69500.0,16.6654,16.68,16.6606,16.6751,69500.0
2014-02-06 13:45:00,34.39,34.4,34.37,34.39,50400.0,16.6703,16.6751,16.6606,16.6703,50400.0
2014-02-06 13:50:00,34.39,34.42,34.38,34.41,72600.0,16.6703,16.6848,16.6654,16.68,72600.0
2014-02-06 13:55:00,34.4,34.43,34.39,34.4,74300.0,16.6751,16.6897,16.6703,16.6751,74300.0
2014-02-06 14:00:00,34.39,34.43,34.38,34.41,64100.0,16.6703,16.6897,16.6654,16.68,64100.0
2014-02-06 14:05:00,34.41,34.45,34.4,34.44,62600.0,16.68,16.6994,16.6751,16.6945,62600.0
2014-02-06 14:10:00,34.45,34.48,34.44,34.46,64900.0,16.6994,16.7139,16.6945,16.7042,64900.0
2014-02-06 14:15:00,34.46,34.5,34.45,34.49,114400.0,16.7042,16.7236,16.6994,16.7187,114400.0
2014-02-06 14:20:00,34.5,34.52,34.49,34.5,102900.0,16.7236,16.7333,16.7187,16.7236,102900.0
2014-02-06 14:25:00,34.5,34.52,34.49,34.52,66200.0,16.7236,16.7333,16.7187,16.7333,66200.0
2014-02-06 14:30:00,34.52,34.52,34.5,34.5,75400.0,16.7333,16.7333,16.7236,16.7236,75400.0
2014-02-06 14:35:00,34.5,34.51,34.48,34.51,110200.0,16.7236,16.7284,16.7139,16.7284,110200.0
2014-02-06 14:40:00,34.51,34.51,34.49,34.49,53900.0,16.7284,16.7284,16.7187,16.7187,53900.0
2014-02-06 14:45:00,34.5,34.51,34.49,34.51,55800.0,16.7236,16.7284,16.7187,16.7284,55800.0
2014-02-06 14:50:00,34.51,34.51,34.47,34.5,92600.0,16.7284,16.7284,16.709,16.7236,92600.0
2014-02-06 14:55:00,34.5,34.52,34.49,34.51,88800.0,16.7236,16.7333,16.7187,16.7284,88800.0
2014-02-06 15:00:00,34.51,34.53,34.5,34.5,109100.0,16.7284,16.7381,16.7236,16.7236,109100.0
2014-02-06 15:05:00,34.51,34.53,34.5,34.52,135200.0,16.7284,16.7381,16.7236,16.7333,135200.0
2014-02-06 15:10:00,34.51,34.52,34.48,34.51,126400.0,16.7284,16.7333,16.7139,16.7284,126400.0
2014-02-06 15:15:00,34.51,34.54,34.5,34.54,102600.0,16.7284,16.743,16.7236,16.743,102600.0
2014-02-06 15:20:00,34.54,34.59,34.53,34.57,379200.0,16.743,16.7672,16.7381,16.7575,379200.0
2014-02-06 15:25:00,34.57,34.59,34.56,34.59,100400.0,16.7575,16.7672,16.7527,16.7672,100400.0
2014-02-06 15:30:00,34.59,34.62,34.58,34.61,184700.0,16.7672,16.7818,16.7624,16.7769,184700.0
2014-02-06 15:35:00,34.61,34.64,34.58,34.64,237100.0,16.7769,16.7915,16.7624,16.7915,237100.0
2014-02-06 15:40:00,34.64,34.65,34.61,34.65,372200.0,16.7915,16.7963,16.7769,16.7963,372200.0
2014-02-06 15:45:00,34.64,34.67,34.62,34.65,638800.0,16.7915,16.806,16.7818,16.7963,638800.0
2014-02-06 15:50:00,34.65,34.66,34.62,34.64,421400.0,16.7963,16.8011,16.7818,16.7915,421400.0
2014-02-06 15:55:00,34.64,34.74,34.64,34.7,1180800.0,16.7915,16.8399,16.7915,16.8205,1180800.0
2014-02-07 09:30:00,34.92,35.06,34.78,35.05,387800.0,16.9272,16.995,16.8593,16.9902,387800.0
2014-02-07 09:35:00,35.05,35.14,34.91,35.11,288500.0,16.9902,17.0338,16.9223,17.0193,288500.0
2014-02-07 09:40:00,35.11,35.19,35.07,35.17,188500.0,17.0193,17.0581,16.9999,17.0484,188500.0
2014-02-07 09:45:00,35.17,35.3,35.17,35.21,224600.0,17.0484,17.1114,17.0484,17.0678,224600.0
2014-02-07 09:50:00,35.22,35.29,35.19,35.25,251100.0,17.0726,17.1065,17.0581,17.0871,251100.0
2014-02-07 09:55:00,35.26,35.34,35.21,35.33,189200.0,17.092,17.1308,17.0678,17.1259,189200.0
2014-02-07 10:00:00,35.33,35.34,35.23,35.27,119500.0,17.1259,17.1308,17.0774,17.0968,119500.0
2014-02-07 10:05:00,35.27,35.27,35.19,35.22,114500.0,17.0968,17.0968,17.0581,17.0726,114500.0
2014-02-07 10:10:00,35.22,35.22,35.07,35.12,316400.0,17.0726,17.0726,16.9999,17.0241,316400.0
2014-02-07 10:15:00,35.12,35.12,35.05,35.07,137300.0,17.0241,17.0241,16.9902,16.9999,137300.0
2014-02-07 10:20:00,35.07,35.12,35.05,35.06,112700.0,16.9999,17.0241,16.9902,16.995,112700.0
2014-02-07 10:25:00,35.06,35.06,35.0,35.02,145500.0,16.995,16.995,16.966,16.9757,145500.0
2014-02-07 10:30:00,35.02,35.06,35.0,35.01,72300.0,16.9757,16.995,16.966,16.9708,72300.0
2014-02-07 10:35:00,35.02,35.03,34.95,34.98,203500.0,16.9757,16.9805,16.9417,16.9563,203500.0
2014-02-07 10:40:00,34.98,35.0,34.93,35.0,132400.0,16.9563,16.966,16.932,16.966,132400.0
2014-02-07 10:45:00,34.99,35.0,34.94,34.97,86200.0,16.9611,16.966,16.9369,16.9514,86200.0
2014-02-07 10:50:00,34.97,34.97,34.91,34.92,136700.0,16.9514,16.9514,16.9223,16.9272,136700.0
2014-02-07 10:55:00,34.92,34.96,34.91,34.95,209500.0,16.9272,16.9466,16.9223,16.9417,209500.0
2014-02-07 11:00:00,34.95,34.95,34.92,34.93,57200.0,16.9417,16.9417,16.9272,16.932,57200.0
2014-02-07 11:05:00,34.93,35.02,34.93,35.0,94100.0,16.932,16.9757,16.932,16.966,94100.0
2014-02-07 11:10:00,35.0,35.01,34.97,35.0,54800.0,16.966,16.9708,16.9514,16.966,54800.0
2014-02-07 11:15:00,35.0,35.02,34.98,34.98,64300.0,16.966,16.9757,16.9563,16.9563,64300.0
2014-02-07 11:20:00,34.98,34.99,34.96,34.97,90000.0,16.9563,16.9611,16.9466,16.9514,90000.0
2014-02-07 11:25:00,34.98,35.01,34.98,34.99,55000.0,16.9563,16.9708,16.9563,16.9611,55000.0
2014-02-07 11:30:00,34.99,35.05,34.99,35.05,68100.0,16.9611,16.9902,16.9611,16.9902,68100.0
2014-02-07 11:35:00,35.05,35.05,35.01,35.01,92600.0,16.9902,16.9902,16.9708,16.9708,92600.0
2014-02-07 11:40:00,35.01,35.08,35.01,35.05,96900.0,16.9708,17.0047,16.9708,16.9902,96900.0
2014-02-07 11:45:00,35.05,35.09,35.05,35.09,74600.0,16.9902,17.0096,16.9902,17.0096,74600.0
2014-02-07 11:50:00,35.09,35.13,35.09,35.11,83500.0,17.0096,17.029,17.0096,17.0193,83500.0
2014-02-07 11:55:00,35.1,35.11,35.09,35.1,72100.0,17.0144,17.0193,17.0096,17.0144,72100.0
2014-02-07 12:00:00,35.09,35.13,35.09,35.12,75300.0,17.0096,17.029,17.0096,17.0241,75300.0
2014-02-07 12:05:00,35.12,35.12,35.01,35.02,49400.0,17.0241,17.0241,16.9708,16.9757,49400.0
2014-02-07 12:10:00,35.01,35.13,35.0,35.12,86500.0,16.9708,17.029,16.966,17.0241,86500.0
2014-02-07 12:15:00,35.13,35.13,35.12,35.13,15600.0,17.029,17.029,17.0241,17.029,15600.0
2014-02-07 12:20:00,35.13,35.14,35.08,35.09,78600.0,17.029,17.0338,17.0047,17.0096,78600.0
2014-02-07 12:25:00,35.08,35.15,35.07,35.15,73400.0,17.0047,17.0387,16.9999,17.0387,73400.0
2014-02-07 12:30:00,35.15,35.15,35.09,35.09,42800.0,17.0387,17.0387,17.0096,17.0096,42800.0
2014-02-07 12:35:00,35.09,35.1,35.07,35.08,51500.0,17.0096,17.0144,16.9999,17.0047,51500.0
2014-02-07 12:40:00,35.07,35.08,35.05,35.06,26100.0,16.9999,17.0047,16.9902,16.995,26100.0
2014-02-07 12:45:00,35.05,35.06,35.04,35.04,38300.0,16.9902,16.995,16.9853,16.9853,38300.0
2014-02-07 12:50:00,35.03,35.07,35.03,35.07,69800.0,16.9805,16.9999,16.9805,16.9999,69800.0
2014-02-07 12:55:00,35.07,35.07,35.05,35.05,50000.0,16.9999,16.9999,16.9902,16.9902,50000.0
2014-02-07 13:00:00,35.06,35.06,35.01,35.01,54800.0,16.995,16.995,16.9708,16.9708,54800.0
2014-02-07 13:05:00,35.01,35.02,34.97,34.97,57200.0,16.9708,16.9757,16.9514,16.9514,57200.0
2014-02-07 13:10:00,34.98,35.01,34.98,35.0,59000.0,16.9563,16.9708,16.9563,16.966,59000.0
2014-02-07 13:15:00,34.99,35.0,34.98,34.98,29600.0,16.9611,16.966,16.9563,16.9563,29600.0
2014-02-07 13:20:00,34.99,35.0,34.98,34.99,39500.0,16.9611,16.966,16.9563,16.9611,39500.0
2014-02-07 13:25:00,35.0,35.01,34.99,35.01,35600.0,16.966,16.9708,16.9611,16.9708,35600.0
2014-02-07 13:30:00,35.01,35.01,34.98,34.99,110000.0,16.9708,16.9708,16.9563,16.9611,110000.0
2014-02-07 13:35:00,35.0,35.01,34.99,35.01,50200.0,16.966,16.9708,16.9611,16.9708,50200.0
2014-02-07 13:40:00,35.01,35.02,34.98,35.02,148000.0,16.9708,16.9757,16.9563,16.9757,148000.0
2014-02-07 13:45:00,35.02,35.09,35.02,35.07,70800.0,16.9757,17.0096,16.9757,16.9999,70800.0
2014-02-07 13:50:00,35.08,35.09,35.04,35.04,51100.0,17.0047,17.0096,16.9853,16.9853,51100.0
2014-02-07 13:55:00,35.05,35.1,35.03,35.08,79900.0,16.9902,17.0144,16.9805,17.0047,79900.0
2014-02-07 14:00:00,35.08,35.09,35.05,35.05,48700.0,17.0047,17.0096,16.9902,16.9902,48700.0
2014-02-07 14:05:00,35.06,35.1,35.05,35.09,81100.0,16.995,17.0144,16.9902,17.0096,81100.0
2014-02-07 14:10:00,35.09,35.1,35.08,35.09,54400.0,17.0096,17.0144,17.0047,17.0096,54400.0
2014-02-07 14:15:00,35.09,35.12,35.08,35.09,106600.0,17.0096,17.0241,17.0047,17.0096,106600.0
2014-02-07 14:20:00,35.09,35.12,35.09,35.11,89700.0,17.0096,17.0241,17.0096,17.0193,89700.0
2014-02-07 14:25:00,35.1,35.11,35.08,35.11,99300.0,17.0144,17.0193,17.0047,17.0193,99300.0
2014-02-07 14:30:00,35.11,35.13,35.06,35.06,73700.0,17.0193,17.029,16.995,16.995,73700.0
2014-02-07 14:35:00,35.06,35.07,35.05,35.07,52500.0,16.995,16.9999,16.9902,16.9999,52500.0
2014-02-07 14:40:00,35.07,35.1,35.07,35.09,47800.0,16.9999,17.0144,16.9999,17.0096,47800.0
2014-02-07 14:45:00,35.1,35.12,35.09,35.09,77100.0,17.0144,17.0241,17.0096,17.0096,77100.0
2014-02-07 14:50:00,35.09,35.13,35.09,35.13,92300.0,17.0096,17.029,17.0096,17.029,92300.0
2014-02-07 14:55:00,35.13,35.13,35.11,35.13,76400.0,17.029,17.029,17.0193,17.029,76400.0
2014-02-07 15:00:00,35.13,35.17,35.12,35.17,67700.0,17.029,17.0484,17.0241,17.0484,67700.0
2014-02-07 15:05:00,35.16,35.17,35.13,35.16,102900.0,17.0435,17.0484,17.029,17.0435,102900.0
2014-02-07 15:10:00,35.17,35.19,35.16,35.18,65200.0,17.0484,17.0581,17.0435,17.0532,65200.0
2014-02-07 15:15:00,35.17,35.2,35.16,35.19,80900.0,17.0484,17.0629,17.0435,17.0581,80900.0
2014-02-07 15:20:00,35.19,35.19,35.12,35.14,109000.0,17.0581,17.0581,17.0241,17.0338,109000.0
2014-02-07 15:25:00,35.15,35.17,35.14,35.16,65200.0,17.0387,17.0484,17.0338,17.0435,65200.0
2014-02-07 15:30:00,35.17,35.19,35.16,35.17,129000.0,17.0484,17.0581,17.0435,17.0484,129000.0
2014-02-07 15:35:00,35.17,35.23,35.16,35.23,298800.0,17.0484,17.0774,17.0435,17.0774,298800.0
2014-02-07 15:40:00,35.23,35.28,35.21,35.28,253100.0,17.0774,17.1017,17.0678,17.1017,253100.0
2014-02-07 15:45:00,35.28,35.33,35.26,35.29,554100.0,17.1017,17.1259,17.092,17.1065,554100.0
2014-02-07 15:50:00,35.29,35.3,35.24,35.29,276000.0,17.1065,17.1114,17.0823,17.1065,276000.0
2014-02-07 15:55:00,35.28,35.34,35.27,35.31,1435900.0,17.1017,17.1308,17.0968,17.1162,1435900.0
2014-02-10 09:30:00,35.41,35.5,35.33,35.46,262900.0,17.1647,17.2083,17.1259,17.1889,262900.0
2014-02-10 09:35:00,35.46,35.47,35.32,35.39,163900.0,17.1889,17.1938,17.1211,17.155,163900.0
2014-02-10 09:40:00,35.4,35.42,35.32,35.41,136400.0,17.1599,17.1695,17.1211,17.1647,136400.0
2014-02-10 09:45:00,35.41,35.42,35.34,35.35,127700.0,17.1647,17.1695,17.1308,17.1356,127700.0
2014-02-10 09:50:00,35.35,35.37,35.3,35.31,111100.0,17.1356,17.1453,17.1114,17.1162,111100.0
2014-02-10 09:55:00,35.31,35.31,35.26,35.3,152000.0,17.1162,17.1162,17.092,17.1114,152000.0
2014-02-10 10:00:00,35.3,35.34,35.28,35.3,114100.0,17.1114,17.1308,17.1017,17.1114,114100.0
2014-02-10 10:05:00,35.3,35.33,35.28,35.32,74200.0,17.1114,17.1259,17.1017,17.1211,74200.0
2014-02-10 10:10:00,35.32,35.32,35.29,35.3,92300.0,17.1211,17.1211,17.1065,17.1114,92300.0
2014-02-10 10:15:00,35.3,35.31,35.26,35.26,43400.0,17.1114,17.1162,17.092,17.092,43400.0
2014-02-10 10:20:00,35.26,35.27,35.21,35.21,87500.0,17.092,17.0968,17.0678,17.0678,87500.0
2014-02-10 10:25:00,35.21,35.21,35.16,35.19,122800.0,17.0678,17.0678,17.0435,17.0581,122800.0
2014-02-10 10:30:00,35.18,35.2,35.15,35.2,97300.0,17.0532,17.0629,17.0387,17.0629,97300.0
2014-02-10 10:35:00,35.19,35.26,35.18,35.26,58500.0,17.0581,17.092,17.0532,17.092,58500.0
2014-02-10 10:40:00,35.26,35.27,35.24,35.26,38700.0,17.092,17.0968,17.0823,17.092,38700.0
2014-02-10 10:45:00,35.25,35.25,35.17,35.19,64100.0,17.0871,17.0871,17.0484,17.0581,64100.0
2014-02-10 10:50:00,35.18,35.2,35.16,35.19,43100.0,17.0532,17.0629,17.0435,17.0581,43100.0
2014-02-10 10:55:00,35.2,35.21,35.17,35.17,59800.0,17.0629,17.0678,17.0484,17.0484,59800.0
2014-02-10 11:00:00,35.17,35.18,35.14,35.14,72800.0,17.0484,17.0532,17.0338,17.0338,72800.0
2014-02-10 11:05:00,35.15,35.15,35.12,35.14,47900.0,17.0387,17.0387,17.0241,17.0338,47900.0
2014-02-10 11:10:00,35.14,35.16,35.12,35.14,77400.0,17.0338,17.0435,17.0241,17.0338,77400.0
2014-02-10 11:15:00,35.14,35.14,35.1,35.13,68900.0,17.0338,17.0338,17.0144,17.029,68900.0
2014-02-10 11:20:00,35.13,35.16,35.12,35.15,61800.0,17.029,17.0435,17.0241,17.0387,61800.0
2014-02-10 11:25:00,35.15,35.2,35.15,35.16,53100.0,17.0387,17.0629,17.0387,17.0435,53100.0
2014-02-10 11:30:00,35.17,35.19,35.16,35.17,50500.0,17.0484,17.0581,17.0435,17.0484,50500.0
2014-02-10 11:35:00,35.17,35.19,35.16,35.18,62300.0,17.0484,17.0581,17.0435,17.0532,62300.0
2014-02-10 11:40:00,35.19,35.19,35.17,35.17,50300.0,17.0581,17.0581,17.0484,17.0484,50300.0
2014-02-10 11:45:00,35.17,35.18,35.15,35.15,43500.0,17.0484,17.0532,17.0387,17.0387,43500.0
2014-02-10 11:50:00,35.15,35.17,35.15,35.16,43500.0,17.0387,17.0484,17.0387,17.0435,43500.0
2014-02-10 11:55:00,35.17,35.18,35.15,35.16,76200.0,17.0484,17.0532,17.0387,17.0435,76200.0
2014-02-10 12:00:00,35.16,35.17,35.16,35.16,21400.0,17.0435,17.0484,17.0435,17.0435,21400.0
2014-02-10 12:05:00,35.16,35.17,35.16,35.16,21600.0,17.0435,17.0484,17.0435,17.0435,21600.0
2014-02-10 12:10:00,35.16,35.16,35.14,35.15,36300.0,17.0435,17.0435,17.0338,17.0387,36300.0
2014-02-10 12:15:00,35.15,35.15,35.12,35.12,24700.0,17.0387,17.0387,17.0241,17.0241,24700.0
2014-02-10 12:20:00,35.12,35.15,35.12,35.14,56200.0,17.0241,17.0387,17.0241,17.0338,56200.0
2014-02-10 12:25:00,35.14,35.15,35.1,35.1,51400.0,17.0338,17.0387,17.0144,17.0144,51400.0
2014-02-10 12:30:00,35.1,35.16,35.1,35.16,62400.0,17.0144,17.0435,17.0144,17.0435,62400.0
2014-02-10 12:35:00,35.16,35.19,35.16,35.17,63600.0,17.0435,17.0581,17.0435,17.0484,63600.0
2014-02-10 12:40:00,35.16,35.17,35.15,35.17,21600.0,17.0435,17.0484,17.0387,17.0484,21600.0
2014-02-10 12:45:00,35.17,35.19,35.15,35.19,28400.0,17.0484,17.0581,17.0387,17.0581,28400.0
2014-02-10 12:50:00,35.19,35.19,35.18,35.19,30600.0,17.0581,17.0581,17.0532,17.0581,30600.0
2014-02-10 12:55:00,35.19,35.19,35.15,35.16,54900.0,17.0581,17.0581,17.0387,17.0435,54900.0
2014-02-10 13:00:00,35.16,35.17,35.16,35.17,21400.0,17.0435,17.0484,17.0435,17.0484,21400.0
2014-02-10 13:05:00,35.17,35.17,35.16,35.16,10300.0,17.0484,17.0484,17.0435,17.0435,10300.0
2014-02-10 13:10:00,35.16,35.17,35.14,35.14,38600.0,17.0435,17.0484,17.0338,17.0338,38600.0
2014-02-10 13:15:00,35.14,35.15,35.11,35.11,40100.0,17.0338,17.0387,17.0193,17.0193,40100.0
2014-02-10 13:20:00,35.11,35.12,35.1,35.11,56900.0,17.0193,17.0241,17.0144,17.0193,56900.0
2014-02-10 13:25:00,35.11,35.12,35.09,35.11,74100.0,17.0193,17.0241,17.0096,17.0193,74100.0
2014-02-10 13:30:00,35.11,35.14,35.1,35.12,49500.0,17.0193,17.0338,17.0144,17.0241,49500.0
2014-02-10 13:35:00,35.12,35.13,35.12,35.12,21200.0,17.0241,17.029,17.0241,17.0241,21200.0
2014-02-10 13:40:00,35.13,35.14,35.12,35.12,44100.0,17.029,17.0338,17.0241,17.0241,44100.0
2014-02-10 13:45:00,35.13,35.13,35.12,35.12,48800.0,17.029,17.029,17.0241,17.0241,48800.0
2014-02-10 13:50:00,35.13,35.13,35.09,35.11,126800.0,17.029,17.029,17.0096,17.0193,126800.0
2014-02-10 13:55:00,35.1,35.13,35.1,35.12,27500.0,17.0144,17.029,17.0144,17.0241,27500.0
2014-02-10 14:00:00,35.13,35.13,35.11,35.12,54900.0,17.029,17.029,17.0193,17.0241,54900.0
2014-02-10 14:05:00,35.12,35.13,35.11,35.12,30500.0,17.0241,17.029,17.0193,17.0241,30500.0
2014-02-10 14:10:00,35.12,35.13,35.1,35.11,54900.0,17.0241,17.029,17.0144,17.0193,54900.0
2014-02-10 14:15:00,35.11,35.11,35.09,35.09,27400.0,17.0193,17.0193,17.0096,17.0096,27400.0
2014-02-10 14:20:00,35.09,35.1,35.05,35.07,80000.0,17.0096,17.0144,16.9902,16.9999,80000.0
2014-02-10 14:25:00,35.07,35.1,35.07,35.09,41400.0,16.9999,17.0144,16.9999,17.0096,41400.0
2014-02-10 14:30:00,35.1,35.1,35.07,35.09,65400.0,17.0144,17.0144,16.9999,17.0096,65400.0
2014-02-10 14:35:00,35.08,35.1,35.08,35.08,97600.0,17.0047,17.0144,17.0047,17.0047,97600.0
2014-02-10 14:40:00,35.08,35.09,35.07,35.07,86600.0,17.0047,17.0096,16.9999,16.9999,86600.0
2014-02-10 14:45:00,35.08,35.09,35.07,35.09,46300.0,17.0047,17.0096,16.9999,17.0096,46300.0
2014-02-10 14:50:00,35.09,35.09,35.08,35.09,66500.0,17.0096,17.0096,17.0047,17.0096,66500.0
2014-02-10 14:55:00,35.1,35.1,35.09,35.09,41800.0,17.0144,17.0144,17.0096,17.0096,41800.0
2014-02-10 15:00:00,35.1,35.1,35.06,35.06,140200.0,17.0144,17.0144,16.995,16.995,140200.0
2014-02-10 15:05:00,35.06,35.12,35.06,35.1,149100.0,16.995,17.0241,16.995,17.0144,149100.0
2014-02-10 15:10:00,35.1,35.1,35.08,35.08,46100.0,17.0144,17.0144,17.0047,17.0047,46100.0
2014-02-10 15:15:00,35.08,35.09,35.07,35.08,159000.0,17.0047,17.0096,16.9999,17.0047,159000.0
2014-02-10 15:20:00,35.09,35.09,35.05,35.06,81800.0,17.0096,17.0096,16.9902,16.995,81800.0
2014-02-10 15:25:00,35.06,35.07,35.05,35.06,101700.0,16.995,16.9999,16.9902,16.995,101700.0
2014-02-10 15:30:00,35.07,35.11,35.06,35.1,98400.0,16.9999,17.0193,16.995,17.0144,98400.0
2014-02-10 15:35:00,35.1,35.15,35.1,35.15,126700.0,17.0144,17.0387,17.0144,17.0387,126700.0
2014-02-10 15:40:00,35.14,35.16,35.13,35.13,125800.0,17.0338,17.0435,17.029,17.029,125800.0
2014-02-10 15:45:00,35.13,35.14,35.09,35.1,124500.0,17.029,17.0338,17.0096,17.0144,124500.0
2014-02-10 15:50:00,35.09,35.15,35.09,35.15,145400.0,17.0096,17.0387,17.0096,17.0387,145400.0
2014-02-10 15:55:00,35.15,35.2,35.15,35.19,295700.0,17.0387,17.0629,17.0387,17.0581,295700.0
2014-02-11 09:30:00,35.1,35.11,34.81,34.84,525200.0,17.0144,17.0193,16.8739,16.8884,525200.0
2014-02-11 09:35:00,34.85,34.92,34.77,34.91,233900.0,16.8932,16.9272,16.8545,16.9223,233900.0
2014-02-11 09:40:00,34.9,34.95,34.87,34.89,231000.0,16.9175,16.9417,16.9029,16.9126,231000.0
2014-02-11 09:45:00,34.88,34.98,34.88,34.97,161100.0,16.9078,16.9563,16.9078,16.9514,161100.0
2014-02-11 09:50:00,34.97,34.99,34.94,34.98,212600.0,16.9514,16.9611,16.9369,16.9563,212600.0
2014-02-11 09:55:00,34.99,35.0,34.93,34.94,238000.0,16.9611,16.966,16.932,16.9369,238000.0
2014-02-11 10:00:00,34.94,35.03,34.94,35.01,177600.0,16.9369,16.9805,16.9369,16.9708,177600.0
2014-02-11 10:05:00,35.0,35.05,34.98,35.05,94600.0,16.966,16.9902,16.9563,16.9902,94600.0
2014-02-11 10:10:00,35.06,35.07,35.02,35.04,72200.0,16.995,16.9999,16.9757,16.9853,72200.0
2014-02-11 10:15:00,35.04,35.04,34.97,34.98,147000.0,16.9853,16.9853,16.9514,16.9563,147000.0
2014-02-11 10:20:00,34.97,35.03,34.97,35.02,77800.0,16.9514,16.9805,16.9514,16.9757,77800.0
2014-02-11 10:25:00,35.03,35.12,35.0,35.11,138100.0,16.9805,17.0241,16.966,17.0193,138100.0
2014-02-11 10:30:00,35.11,35.14,35.08,35.13,74800.0,17.0193,17.0338,17.0047,17.029,74800.0
2014-02-11 10:35:00,35.12,35.13,35.1,35.1,61200.0,17.0241,17.029,17.0144,17.0144,61200.0
2014-02-11 10:40:00,35.11,35.12,35.09,35.09,53000.0,17.0193,17.0241,17.0096,17.0096,53000.0
2014-02-11 10:45:00,35.09,35.11,35.07,35.09,62000.0,17.0096,17.0193,16.9999,17.0096,62000.0
2014-02-11 10:50:00,35.09,35.1,35.07,35.09,58400.0,17.0096,17.0144,16.9999,17.0096,58400.0
2014-02-11 10:55:00,35.09,35.1,35.06,35.09,73400.0,17.0096,17.0144,16.995,17.0096,73400.0
2014-02-11 11:00:00,35.09,35.15,35.09,35.12,48500.0,17.0096,17.0387,17.0096,17.0241,48500.0
2014-02-11 11:05:00,35.11,35.12,35.09,35.1,47400.0,17.0193,17.0241,17.0096,17.0144,47400.0
2014-02-11 11:10:00,35.1,35.11,35.09,35.11,46200.0,17.0144,17.0193,17.0096,17.0193,46200.0
2014-02-11 11:15:00,35.11,35.16,35.07,35.15,107300.0,17.0193,17.0435,16.9999,17.0387,107300.0
2014-02-11 11:20:00,35.14,35.18,35.13,35.18,45500.0,17.0338,17.0532,17.029,17.0532,45500.0
2014-02-11 11:25:00,35.17,35.19,35.15,35.18,75500.0,17.0484,17.0581,17.0387,17.0532,75500.0
2014-02-11 11:30:00,35.18,35.18,35.14,35.18,100400.0,17.0532,17.0532,17.0338,17.0532,100400.0
2014-02-11 11:35:00,35.17,35.19,35.13,35.16,95400.0,17.0484,17.0581,17.029,17.0435,95400.0
2014-02-11 11:40:00,35.16,35.2,35.16,35.2,53400.0,17.0435,17.0629,17.0435,17.0629,53400.0
2014-02-11 11:45:00,35.19,35.23,35.18,35.22,87500.0,17.0581,17.0774,17.0532,17.0726,87500.0
2014-02-11 11:50:00,35.21,35.22,35.19,35.21,92700.0,17.0678,17.0726,17.0581,17.0678,92700.0
2014-02-11 11:55:00,35.2,35.24,35.2,35.24,69900.0,17.0629,17.0823,17.0629,17.0823,69900.0
2014-02-11 12:00:00,35.24,35.25,35.2,35.21,79300.0,17.0823,17.0871,17.0629,17.0678,79300.0
2014-02-11 12:05:00,35.21,35.22,35.16,35.16,41500.0,17.0678,17.0726,17.0435,17.0435,41500.0
2014-02-11 12:10:00,35.16,35.18,35.16,35.18,37500.0,17.0435,17.0532,17.0435,17.0532,37500.0
2014-02-11 12:15:00,35.18,35.18,35.17,35.17,22900.0,17.0532,17.0532,17.0484,17.0484,22900.0
2014-02-11 12:20:00,35.18,35.18,35.15,35.15,88100.0,17.0532,17.0532,17.0387,17.0387,88100.0
2014-02-11 12:25:00,35.15,35.16,35.13,35.13,62300.0,17.0387,17.0435,17.029,17.029,62300.0
2014-02-11 12:30:00,35.14,35.14,35.1,35.11,122700.0,17.0338,17.0338,17.0144,17.0193,122700.0
2014-02-11 12:35:00,35.1,35.12,35.08,35.09,109000.0,17.0144,17.0241,17.0047,17.0096,109000.0
2014-02-11 12:40:00,35.09,35.1,35.08,35.09,33200.0,17.0096,17.0144,17.0047,17.0096,33200.0
2014-02-11 12:45:00,35.09,35.09,35.07,35.08,98000.0,17.0096,17.0096,16.9999,17.0047,98000.0
2014-02-11 12:50:00,35.07,35.09,35.03,35.04,150000.0,16.9999,17.0096,16.9805,16.9853,150000.0
2014-02-11 12:55:00,35.04,35.07,35.02,35.05,96900.0,16.9853,16.9999,16.9757,16.9902,96900.0
2014-02-11 13:00:00,35.05,35.1,35.05,35.09,79000.0,16.9902,17.0144,16.9902,17.0096,79000.0
2014-02-11 13:05:00,35.09,35.1,35.07,35.08,87300.0,17.0096,17.0144,16.9999,17.0047,87300.0
2014-02-11 13:10:00,35.08,35.1,35.08,35.09,80000.0,17.0047,17.0144,17.0047,17.0096,80000.0
2014-02-11 13:15:00,35.09,35.09,35.07,35.08,81300.0,17.0096,17.0096,16.9999,17.0047,81300.0
2014-02-11 13:20:00,35.07,35.09,35.06,35.08,142300.0,16.9999,17.0096,16.995,17.0047,142300.0
2014-02-11 13:25:00,35.08,35.12,35.07,35.11,106800.0,17.0047,17.0241,16.9999,17.0193,106800.0
2014-02-11 13:30:00,35.12,35.14,35.07,35.07,143600.0,17.0241,17.0338,16.9999,16.9999,143600.0
2014-02-11 13:35:00,35.08,35.1,35.06,35.09,109900.0,17.0047,17.0144,16.995,17.0096,109900.0
2014-02-11 13:40:00,35.1,35.12,35.09,35.12,43800.0,17.0144,17.0241,17.0096,17.0241,43800.0
2014-02-11 13:45:00,35.12,35.13,35.09,35.11,62600.0,17.0241,17.029,17.0096,17.0193,62600.0
2014-02-11 13:50:00,35.1,35.11,35.06,35.07,59200.0,17.0144,17.0193,16.995,16.9999,59200.0
2014-02-11 13:55:00,35.07,35.08,35.06,35.06,65500.0,16.9999,17.0047,16.995,16.995,65500.0
2014-02-11 14:00:00,35.06,35.09,35.06,35.06,77100.0,16.995,17.0096,16.995,16.995,77100.0
2014-02-11 14:05:00,35.07,35.09,35.06,35.09,74100.0,16.9999,17.0096,16.995,17.0096,74100.0
2014-02-11 14:10:00,35.09,35.09,35.06,35.07,57600.0,17.0096,17.0096,16.995,16.9999,57600.0
2014-02-11 14:15:00,35.07,35.09,35.06,35.07,70000.0,16.9999,17.0096,16.995,16.9999,70000.0
2014-02-11 14:20:00,35.07,35.1,35.07,35.09,82700.0,16.9999,17.0144,16.9999,17.0096,82700.0
2014-02-11 14:25:00,35.09,35.09,35.08,35.09,30800.0,17.0096,17.0096,17.0047,17.0096,30800.0
2014-02-11 14:30:00,35.09,35.1,35.08,35.09,41200.0,17.0096,17.0144,17.0047,17.0096,41200.0
2014-02-11 14:35:00,35.09,35.1,35.06,35.07,78400.0,17.0096,17.0144,16.995,16.9999,78400.0
2014-02-11 14:40:00,35.08,35.13,35.07,35.08,128400.0,17.0047,17.029,16.9999,17.0047,128400.0
2014-02-11 14:45:00,35.08,35.11,35.07,35.1,97200.0,17.0047,17.0193,16.9999,17.0144,97200.0
2014-02-11 14:50:00,35.1,35.11,35.08,35.09,82100.0,17.0144,17.0193,17.0047,17.0096,82100.0
2014-02-11 14:55:00,35.09,35.12,35.09,35.12,117700.0,17.0096,17.0241,17.0096,17.0241,117700.0
2014-02-11 15:00:00,35.11,35.16,35.11,35.16,75100.0,17.0193,17.0435,17.0193,17.0435,75100.0
2014-02-11 15:05:00,35.15,35.18,35.15,35.16,204600.0,17.0387,17.0532,17.0387,17.0435,204600.0
2014-02-11 15:10:00,35.16,35.19,35.16,35.19,65000.0,17.0435,17.0581,17.0435,17.0581,65000.0
2014-02-11 15:15:00,35.19,35.19,35.17,35.18,201600.0,17.0581,17.0581,17.0484,17.0532,201600.0
2014-02-11 15:20:00,35.19,35.19,35.17,35.17,59100.0,17.0581,17.0581,17.0484,17.0484,59100.0
2014-02-11 15:25:00,35.17,35.19,35.16,35.19,97600.0,17.0484,17.0581,17.0435,17.0581,97600.0
2014-02-11 15:30:00,35.18,35.19,35.14,35.14,192600.0,17.0532,17.0581,17.0338,17.0338,192600.0
2014-02-11 15:35:00,35.15,35.15,35.14,35.14,79800.0,17.0387,17.0387,17.0338,17.0338,79800.0
2014-02-11 15:40:00,35.15,35.15,35.13,35.15,204800.0,17.0387,17.0387,17.029,17.0387,204800.0
2014-02-11 15:45:00,35.15,35.15,35.13,35.14,189000.0,17.0387,17.0387,17.029,17.0338,189000.0
2014-02-11 15:50:00,35.14,35.14,35.11,35.13,236500.0,17.0338,17.0338,17.0193,17.029,236500.0
2014-02-11 15:55:00,35.13,35.14,35.13,35.13,297400.0,17.029,17.0338,17.029,17.029,297400.0
2014-02-12 09:30:00,35.23,35.26,34.95,35.15,314900.0,17.0774,17.092,16.9417,17.0387,314900.0
2014-02-12 09:35:00,35.15,35.2,35.11,35.14,149100.0,17.0387,17.0629,17.0193,17.0338,149100.0
2014-02-12 09:40:00,35.15,35.16,35.05,35.1,173300.0,17.0387,17.0435,16.9902,17.0144,173300.0
2014-02-12 09:45:00,35.12,35.14,35.04,35.06,192100.0,17.0241,17.0338,16.9853,16.995,192100.0
2014-02-12 09:50:00,35.06,35.08,34.98,35.05,219600.0,16.995,17.0047,16.9563,16.9902,219600.0
2014-02-12 09:55:00,35.05,35.16,35.04,35.12,127100.0,16.9902,17.0435,16.9853,17.0241,127100.0
2014-02-12 10:00:00,35.12,35.14,35.04,35.04,93500.0,17.0241,17.0338,16.9853,16.9853,93500.0
2014-02-12 10:05:00,35.05,35.05,34.98,35.0,168400.0,16.9902,16.9902,16.9563,16.966,168400.0
2014-02-12 10:10:00,35.01,35.01,34.93,34.98,374200.0,16.9708,16.9708,16.932,16.9563,374200.0
2014-02-12 10:15:00,34.98,34.99,34.91,34.92,103900.0,16.9563,16.9611,16.9223,16.9272,103900.0
2014-02-12 10:20:00,34.92,34.97,34.91,34.95,145800.0,16.9272,16.9514,16.9223,16.9417,145800.0
2014-02-12 10:25:00,34.95,34.97,34.91,34.91,121200.0,16.9417,16.9514,16.9223,16.9223,121200.0
2014-02-12 10:30:00,34.91,34.91,34.84,34.86,142400.0,16.9223,16.9223,16.8884,16.8981,142400.0
2014-02-12 10:35:00,34.86,34.91,34.85,34.91,158100.0,16.8981,16.9223,16.8932,16.9223,158100.0
2014-02-12 10:40:00,34.91,34.93,34.89,34.91,160400.0,16.9223,16.932,16.9126,16.9223,160400.0
2014-02-12 10:45:00,34.91,34.95,34.9,34.94,93300.0,16.9223,16.9417,16.9175,16.9369,93300.0
2014-02-12 10:50:00,34.94,34.95,34.9,34.91,114000.0,16.9369,16.9417,16.9175,16.9223,114000.0
2014-02-12 10:55:00,34.92,34.94,34.9,34.91,107600.0,16.9272,16.9369,16.9175,16.9223,107600.0
2014-02-12 11:00:00,34.91,34.94,34.91,34.92,70300.0,16.9223,16.9369,16.9223,16.9272,70300.0
2014-02-12 11:05:00,34.92,34.94,34.91,34.93,72100.0,16.9272,16.9369,16.9223,16.932,72100.0
2014-02-12 11:10:00,34.92,34.94,34.91,34.92,66100.0,16.9272,16.9369,16.9223,16.9272,66100.0
2014-02-12 11:15:00,34.92,34.96,34.91,34.96,70700.0,16.9272,16.9466,16.9223,16.9466,70700.0
2014-02-12 11:20:00,34.96,34.96,34.92,34.94,74800.0,16.9466,16.9466,16.9272,16.9369,74800.0
2014-02-12 11:25:00,34.94,34.94,34.91,34.91,60600.0,16.9369,16.9369,16.9223,16.9223,60600.0
2014-02-12 11:30:00,34.91,34.94,34.91,34.93,67900.0,16.9223,16.9369,16.9223,16.932,67900.0
2014-02-12 11:35:00,34.93,34.95,34.92,34.94,102100.0,16.932,16.9417,16.9272,16.9369,102100.0
2014-02-12 11:40:00,34.94,34.95,34.91,34.92,91700.0,16.9369,16.9417,16.9223,16.9272,91700.0
2014-02-12 11:45:00,34.92,34.93,34.9,34.92,53700.0,16.9272,16.932,16.9175,16.9272,53700.0
2014-02-12 11:50:00,34.91,34.91,34.9,34.9,57500.0,16.9223,16.9223,16.9175,16.9175,57500.0
2014-02-12 11:55:00,34.91,34.91,34.89,34.9,66000.0,16.9223,16.9223,16.9126,16.9175,66000.0
2014-02-12 12:00:00,34.91,34.95,34.9,34.92,157400.0,16.9223,16.9417,16.9175,16.9272,157400.0
2014-02-12 12:05:00,34.93,34.93,34.9,34.93,96400.0,16.932,16.932,16.9175,16.932,96400.0
2014-02-12 12:10:00,34.93,34.93,34.9,34.92,45100.0,16.932,16.932,16.9175,16.9272,45100.0
2014-02-12 12:15:00,34.92,34.92,34.91,34.91,22900.0,16.9272,16.9272,16.9223,16.9223,22900.0
2014-02-12 12:20:00,34.91,34.94,34.91,34.93,77100.0,16.9223,16.9369,16.9223,16.932,77100.0
2014-02-12 12:25:00,34.93,34.93,34.9,34.9,53700.0,16.932,16.932,16.9175,16.9175,53700.0
2014-02-12 12:30:00,34.9,34.91,34.89,34.9,64500.0,16.9175,16.9223,16.9126,16.9175,64500.0
2014-02-12 12:35:00,34.91,34.91,34.9,34.9,31200.0,16.9223,16.9223,16.9175,16.9175,31200.0
2014-02-12 12:40:00,34.91,34.92,34.9,34.91,46800.0,16.9223,16.9272,16.9175,16.9223,46800.0
2014-02-12 12:45:00,34.92,34.92,34.89,34.9,179500.0,16.9272,16.9272,16.9126,16.9175,179500.0
2014-02-12 12:50:00,34.89,34.92,34.89,34.91,69100.0,16.9126,16.9272,16.9126,16.9223,69100.0
2014-02-12 12:55:00,34.91,34.92,34.91,34.91,75500.0,16.9223,16.9272,16.9223,16.9223,75500.0
2014-02-12 13:00:00,34.91,34.92,34.91,34.91,23000.0,16.9223,16.9272,16.9223,16.9223,23000.0
2014-02-12 13:05:00,34.91,34.94,34.91,34.93,76900.0,16.9223,16.9369,16.9223,16.932,76900.0
2014-02-12 13:10:00,34.94,34.94,34.93,34.93,48700.0,16.9369,16.9369,16.932,16.932,48700.0
2014-02-12 13:15:00,34.94,34.96,34.93,34.95,88100.0,16.9369,16.9466,16.932,16.9417,88100.0
2014-02-12 13:20:00,34.96,34.98,34.95,34.96,92400.0,16.9466,16.9563,16.9417,16.9466,92400.0
2014-02-12 13:25:00,34.96,34.96,34.9,34.9,210400.0,16.9466,16.9466,16.9175,16.9175,210400.0
2014-02-12 13:30:00,34.9,34.92,34.89,34.91,135800.0,16.9175,16.9272,16.9126,16.9223,135800.0
2014-02-12 13:35:00,34.91,34.91,34.89,34.9,49800.0,16.9223,16.9223,16.9126,16.9175,49800.0
2014-02-12 13:40:00,34.9,34.91,34.89,34.91,50100.0,16.9175,16.9223,16.9126,16.9223,50100.0
2014-02-12 13:45:00,34.91,34.92,34.9,34.9,103600.0,16.9223,16.9272,16.9175,16.9175,103600.0
2014-02-12 13:50:00,34.9,34.91,34.88,34.89,137800.0,16.9175,16.9223,16.9078,16.9126,137800.0
2014-02-12 13:55:00,34.88,34.9,34.88,34.89,38800.0,16.9078,16.9175,16.9078,16.9126,38800.0
2014-02-12 14:00:00,34.9,34.94,34.89,34.9,134400.0,16.9175,16.9369,16.9126,16.9175,134400.0
2014-02-12 14:05:00,34.9,34.91,34.89,34.91,69800.0,16.9175,16.9223,16.9126,16.9223,69800.0
2014-02-12 14:10:00,34.91,34.91,34.86,34.87,82500.0,16.9223,16.9223,16.8981,16.9029,82500.0
2014-02-12 14:15:00,34.87,34.88,34.86,34.88,59600.0,16.9029,16.9078,16.8981,16.9078,59600.0
2014-02-12 14:20:00,34.88,34.89,34.87,34.88,74000.0,16.9078,16.9126,16.9029,16.9078,74000.0
2014-02-12 14:25:00,34.88,34.88,34.85,34.86,56100.0,16.9078,16.9078,16.8932,16.8981,56100.0
2014-02-12 14:30:00,34.85,34.86,34.82,34.82,66900.0,16.8932,16.8981,16.8787,16.8787,66900.0
2014-02-12 14:35:00,34.82,34.83,34.81,34.82,60100.0,16.8787,16.8836,16.8739,16.8787,60100.0
2014-02-12 14:40:00,34.81,34.83,34.81,34.83,72100.0,16.8739,16.8836,16.8739,16.8836,72100.0
2014-02-12 14:45:00,34.83,34.83,34.81,34.83,95500.0,16.8836,16.8836,16.8739,16.8836,95500.0
2014-02-12 14:50:00,34.82,34.83,34.81,34.82,110800.0,16.8787,16.8836,16.8739,16.8787,110800.0
2014-02-12 14:55:00,34.82,34.86,34.81,34.84,165400.0,16.8787,16.8981,16.8739,16.8884,165400.0
2014-02-12 15:00:00,34.83,34.87,34.83,34.87,113400.0,16.8836,16.9029,16.8836,16.9029,113400.0
2014-02-12 15:05:00,34.87,34.87,34.84,34.86,135800.0,16.9029,16.9029,16.8884,16.8981,135800.0
2014-02-12 15:10:00,34.85,34.85,34.82,34.84,168100.0,16.8932,16.8932,16.8787,16.8884,168100.0
2014-02-12 15:15:00,34.84,34.86,34.83,34.84,190300.0,16.8884,16.8981,16.8836,16.8884,190300.0
2014-02-12 15:20:00,34.83,34.88,34.83,34.88,101700.0,16.8836,16.9078,16.8836,16.9078,101700.0
2014-02-12 15:25:00,34.88,34.88,34.87,34.87,56900.0,16.9078,16.9078,16.9029,16.9029,56900.0
2014-02-12 15:30:00,34.88,34.92,34.87,34.91,189000.0,16.9078,16.9272,16.9029,16.9223,189000.0
2014-02-12 15:35:00,34.91,34.91,34.87,34.88,161700.0,16.9223,16.9223,16.9029,16.9078,161700.0
2014-02-12 15:40:00,34.89,34.95,34.89,34.94,171800.0,16.9126,16.9417,16.9126,16.9369,171800.0
2014-02-12 15:45:00,34.95,34.96,34.9,34.91,242500.0,16.9417,16.9466,16.9175,16.9223,242500.0
2014-02-12 15:50:00,34.91,34.92,34.88,34.88,218300.0,16.9223,16.9272,16.9078,16.9078,218300.0
2014-02-12 15:55:00,34.88,34.93,34.88,34.92,450000.0,16.9078,16.932,16.9078,16.9272,450000.0
2014-02-13 09:30:00,34.75,34.88,34.74,34.86,200400.0,16.8448,16.9078,16.8399,16.8981,200400.0
2014-02-13 09:35:00,34.87,34.89,34.75,34.79,153600.0,16.9029,16.9126,16.8448,16.8642,153600.0
2014-02-13 09:40:00,34.78,34.81,34.76,34.78,170900.0,16.8593,16.8739,16.8496,16.8593,170900.0
2014-02-13 09:45:00,34.77,34.85,34.76,34.82,209000.0,16.8545,16.8932,16.8496,16.8787,209000.0
2014-02-13 09:50:00,34.83,34.86,34.79,34.81,72700.0,16.8836,16.8981,16.8642,16.8739,72700.0
2014-02-13 09:55:00,34.8,34.87,34.8,34.86,57200.0,16.869,16.9029,16.869,16.8981,57200.0
2014-02-13 10:00:00,34.85,34.91,34.85,34.9,97400.0,16.8932,16.9223,16.8932,16.9175,97400.0
2014-02-13 10:05:00,34.9,34.96,34.85,34.95,89600.0,16.9175,16.9466,16.8932,16.9417,89600.0
2014-02-13 10:10:00,34.95,35.09,34.95,35.0,195400.0,16.9417,17.0096,16.9417,16.966,195400.0
2014-02-13 10:15:00,35.0,35.07,34.99,35.07,105600.0,16.966,16.9999,16.9611,16.9999,105600.0
2014-02-13 10:20:00,35.06,35.07,34.97,34.98,73200.0,16.995,16.9999,16.9514,16.9563,73200.0
2014-02-13 10:25:00,34.97,35.0,34.95,34.99,69500.0,16.9514,16.966,16.9417,16.9611,69500.0
2014-02-13 10:30:00,34.99,35.01,34.97,34.98,90300.0,16.9611,16.9708,16.9514,16.9563,90300.0
2014-02-13 10:35:00,34.98,35.02,34.96,34.98,70200.0,16.9563,16.9757,16.9466,16.9563,70200.0
2014-02-13 10:40:00,34.99,35.02,34.96,35.02,62100.0,16.9611,16.9757,16.9466,16.9757,62100.0
2014-02-13 10:45:00,35.02,35.02,34.96,34.98,49600.0,16.9757,16.9757,16.9466,16.9563,49600.0
2014-02-13 10:50:00,34.97,35.08,34.97,35.06,87200.0,16.9514,17.0047,16.9514,16.995,87200.0
2014-02-13 10:55:00,35.07,35.09,35.05,35.06,60400.0,16.9999,17.0096,16.9902,16.995,60400.0
2014-02-13 11:00:00,35.06,35.07,35.04,35.04,51200.0,16.995,16.9999,16.9853,16.9853,51200.0
2014-02-13 11:05:00,35.04,35.07,35.02,35.07,50400.0,16.9853,16.9999,16.9757,16.9999,50400.0
2014-02-13 11:10:00,35.06,35.08,35.05,35.07,49300.0,16.995,17.0047,16.9902,16.9999,49300.0
2014-02-13 11:15:00,35.08,35.1,35.06,35.08,118900.0,17.0047,17.0144,16.995,17.0047,118900.0
2014-02-13 11:20:00,35.07,35.15,35.07,35.15,113700.0,16.9999,17.0387,16.9999,17.0387,113700.0
2014-02-13 11:25:00,35.16,35.16,35.13,35.13,44100.0,17.0435,17.0435,17.029,17.029,44100.0
2014-02-13 11:30:00,35.14,35.18,35.13,35.14,63000.0,17.0338,17.0532,17.029,17.0338,63000.0
2014-02-13 11:35:00,35.15,35.18,35.15,35.16,72100.0,17.0387,17.0532,17.0387,17.0435,72100.0
2014-02-13 11:40:00,35.16,35.16,35.1,35.1,42800.0,17.0435,17.0435,17.0144,17.0144,42800.0
2014-02-13 11:45:00,35.1,35.12,35.1,35.1,54200.0,17.0144,17.0241,17.0144,17.0144,54200.0
2014-02-13 11:50:00,35.1,35.11,35.06,35.06,55800.0,17.0144,17.0193,16.995,16.995,55800.0
2014-02-13 11:55:00,35.06,35.08,35.06,35.06,67700.0,16.995,17.0047,16.995,16.995,67700.0
2014-02-13 12:00:00,35.06,35.06,35.04,35.04,54600.0,16.995,16.995,16.9853,16.9853,54600.0
2014-02-13 12:05:00,35.04,35.05,35.04,35.04,46700.0,16.9853,16.9902,16.9853,16.9853,46700.0
2014-02-13 12:10:00,35.04,35.05,35.0,35.01,250600.0,16.9853,16.9902,16.966,16.9708,250600.0
2014-02-13 12:15:00,35.01,35.02,35.01,35.02,50200.0,16.9708,16.9757,16.9708,16.9757,50200.0
2014-02-13 12:20:00,35.02,35.02,35.0,35.0,40000.0,16.9757,16.9757,16.966,16.966,40000.0
2014-02-13 12:25:00,35.0,35.04,35.0,35.01,74500.0,16.966,16.9853,16.966,16.9708,74500.0
2014-02-13 12:30:00,35.02,35.04,35.01,35.03,48500.0,16.9757,16.9853,16.9708,16.9805,48500.0
2014-02-13 12:35:00,35.04,35.04,35.03,35.03,22900.0,16.9853,16.9853,16.9805,16.9805,22900.0
2014-02-13 12:40:00,35.04,35.06,35.03,35.05,29600.0,16.9853,16.995,16.9805,16.9902,29600.0
2014-02-13 12:45:00,35.05,35.06,35.03,35.04,27700.0,16.9902,16.995,16.9805,16.9853,27700.0
2014-02-13 12:50:00,35.04,35.08,35.03,35.06,50500.0,16.9853,17.0047,16.9805,16.995,50500.0
2014-02-13 12:55:00,35.07,35.08,35.06,35.08,33400.0,16.9999,17.0047,16.995,17.0047,33400.0
2014-02-13 13:00:00,35.08,35.09,35.06,35.08,61000.0,17.0047,17.0096,16.995,17.0047,61000.0
2014-02-13 13:05:00,35.09,35.1,35.08,35.1,30300.0,17.0096,17.0144,17.0047,17.0144,30300.0
2014-02-13 13:10:00,35.1,35.11,35.09,35.1,46100.0,17.0144,17.0193,17.0096,17.0144,46100.0
2014-02-13 13:15:00,35.1,35.14,35.08,35.11,86900.0,17.0144,17.0338,17.0047,17.0193,86900.0
2014-02-13 13:20:00,35.12,35.12,35.08,35.08,57300.0,17.0241,17.0241,17.0047,17.0047,57300.0
2014-02-13 13:25:00,35.09,35.12,35.08,35.11,45700.0,17.0096,17.0241,17.0047,17.0193,45700.0
2014-02-13 13:30:00,35.1,35.13,35.1,35.11,40900.0,17.0144,17.029,17.0144,17.0193,40900.0
2014-02-13 13:35:00,35.11,35.12,35.09,35.12,44900.0,17.0193,17.0241,17.0096,17.0241,44900.0
2014-02-13 13:40:00,35.12,35.17,35.11,35.12,112100.0,17.0241,17.0484,17.0193,17.0241,112100.0
2014-02-13 13:45:00,35.12,35.12,35.1,35.1,39900.0,17.0241,17.0241,17.0144,17.0144,39900.0
2014-02-13 13:50:00,35.1,35.12,35.1,35.12,67000.0,17.0144,17.0241,17.0144,17.0241,67000.0
2014-02-13 13:55:00,35.12,35.12,35.11,35.12,43000.0,17.0241,17.0241,17.0193,17.0241,43000.0
2014-02-13 14:00:00,35.11,35.13,35.1,35.13,94700.0,17.0193,17.029,17.0144,17.029,94700.0
2014-02-13 14:05:00,35.13,35.13,35.11,35.13,42200.0,17.029,17.029,17.0193,17.029,42200.0
2014-02-13 14:10:00,35.13,35.14,35.11,35.13,54100.0,17.029,17.0338,17.0193,17.029,54100.0
2014-02-13 14:15:00,35.13,35.13,35.09,35.09,49400.0,17.029,17.029,17.0096,17.0096,49400.0
2014-02-13 14:20:00,35.09,35.13,35.07,35.13,89500.0,17.0096,17.029,16.9999,17.029,89500.0
2014-02-13 14:25:00,35.12,35.13,35.08,35.09,58800.0,17.0241,17.029,17.0047,17.0096,58800.0
2014-02-13 14:30:00,35.09,35.1,35.07,35.09,46000.0,17.0096,17.0144,16.9999,17.0096,46000.0
2014-02-13 14:35:00,35.09,35.11,35.08,35.1,45700.0,17.0096,17.0193,17.0047,17.0144,45700.0
2014-02-13 14:40:00,35.1,35.13,35.1,35.12,38800.0,17.0144,17.029,17.0144,17.0241,38800.0
2014-02-13 14:45:00,35.12,35.18,35.12,35.18,67100.0,17.0241,17.0532,17.0241,17.0532,67100.0
2014-02-13 14:50:00,35.18,35.2,35.17,35.19,124500.0,17.0532,17.0629,17.0484,17.0581,124500.0
2014-02-13 14:55:00,35.18,35.2,35.18,35.19,44800.0,17.0532,17.0629,17.0532,17.0581,44800.0
2014-02-13 15:00:00,35.2,35.2,35.18,35.19,101800.0,17.0629,17.0629,17.0532,17.0581,101800.0
2014-02-13 15:05:00,35.19,35.22,35.19,35.22,132200.0,17.0581,17.0726,17.0581,17.0726,132200.0
2014-02-13 15:10:00,35.22,35.22,35.21,35.21,50700.0,17.0726,17.0726,17.0678,17.0678,50700.0
2014-02-13 15:15:00,35.21,35.22,35.18,35.18,88000.0,17.0678,17.0726,17.0532,17.0532,88000.0
2014-02-13 15:20:00,35.18,35.2,35.18,35.2,62900.0,17.0532,17.0629,17.0532,17.0629,62900.0
2014-02-13 15:25:00,35.2,35.2,35.16,35.17,96500.0,17.0629,17.0629,17.0435,17.0484,96500.0
2014-02-13 15:30:00,35.17,35.23,35.16,35.23,166400.0,17.0484,17.0774,17.0435,17.0774,166400.0
2014-02-13 15:35:00,35.23,35.23,35.2,35.2,93200.0,17.0774,17.0774,17.0629,17.0629,93200.0
2014-02-13 15:40:00,35.2,35.21,35.17,35.19,148300.0,17.0629,17.0678,17.0484,17.0581,148300.0
2014-02-13 15:45:00,35.19,35.22,35.19,35.21,199900.0,17.0581,17.0726,17.0581,17.0678,199900.0
2014-02-13 15:50:00,35.21,35.27,35.2,35.26,261000.0,17.0678,17.0968,17.0629,17.092,261000.0
2014-02-13 15:55:00,35.26,35.28,35.21,35.27,628400.0,17.092,17.1017,17.0678,17.0968,628400.0
2014-02-14 09:30:00,35.19,35.2,35.05,35.17,167700.0,17.0581,17.0629,16.9902,17.0484,167700.0
2014-02-14 09:35:00,35.18,35.24,35.13,35.21,103300.0,17.0532,17.0823,17.029,17.0678,103300.0
2014-02-14 09:40:00,35.2,35.27,35.19,35.22,102300.0,17.0629,17.0968,17.0581,17.0726,102300.0
2014-02-14 09:45:00,35.22,35.32,35.22,35.31,118000.0,17.0726,17.1211,17.0726,17.1162,118000.0
2014-02-14 09:50:00,35.31,35.32,35.06,35.32,183900.0,17.1162,17.1211,16.995,17.1211,183900.0
2014-02-14 09:55:00,35.31,35.39,35.3,35.37,82800.0,17.1162,17.155,17.1114,17.1453,82800.0
2014-02-14 10:00:00,35.37,35.42,35.36,35.36,115700.0,17.1453,17.1695,17.1405,17.1405,115700.0
2014-02-14 10:05:00,35.36,35.39,35.33,35.34,89000.0,17.1405,17.155,17.1259,17.1308,89000.0
2014-02-14 10:10:00,35.35,35.44,35.35,35.43,84700.0,17.1356,17.1792,17.1356,17.1744,84700.0
2014-02-14 10:15:00,35.43,35.45,35.39,35.44,77600.0,17.1744,17.1841,17.155,17.1792,77600.0
2014-02-14 10:20:00,35.45,35.5,35.45,35.48,94200.0,17.1841,17.2083,17.1841,17.1986,94200.0
2014-02-14 10:25:00,35.49,35.5,35.45,35.48,109300.0,17.2035,17.2083,17.1841,17.1986,109300.0
2014-02-14 10:30:00,35.48,35.56,35.48,35.55,81800.0,17.1986,17.2374,17.1986,17.2326,81800.0
2014-02-14 10:35:00,35.56,35.59,35.52,35.53,69700.0,17.2374,17.252,17.218,17.2229,69700.0
2014-02-14 10:40:00,35.53,35.56,35.51,35.53,100000.0,17.2229,17.2374,17.2132,17.2229,100000.0
2014-02-14 10:45:00,35.53,35.58,35.52,35.57,48300.0,17.2229,17.2471,17.218,17.2423,48300.0
2014-02-14 10:50:00,35.57,35.57,35.53,35.57,50700.0,17.2423,17.2423,17.2229,17.2423,50700.0
2014-02-14 10:55:00,35.57,35.57,35.52,35.54,66500.0,17.2423,17.2423,17.218,17.2277,66500.0
2014-02-14 11:00:00,35.53,35.56,35.53,35.55,39300.0,17.2229,17.2374,17.2229,17.2326,39300.0
2014-02-14 11:05:00,35.56,35.58,35.55,35.56,55100.0,17.2374,17.2471,17.2326,17.2374,55100.0
2014-02-14 11:10:00,35.57,35.58,35.53,35.53,61100.0,17.2423,17.2471,17.2229,17.2229,61100.0
2014-02-14 11:15:00,35.53,35.55,35.52,35.54,49000.0,17.2229,17.2326,17.218,17.2277,49000.0
2014-02-14 11:20:00,35.54,35.54,35.51,35.53,69900.0,17.2277,17.2277,17.2132,17.2229,69900.0
2014-02-14 11:25:00,35.54,35.58,35.53,35.56,100700.0,17.2277,17.2471,17.2229,17.2374,100700.0
2014-02-14 11:30:00,35.55,35.57,35.5,35.51,127300.0,17.2326,17.2423,17.2083,17.2132,127300.0
2014-02-14 11:35:00,35.51,35.55,35.5,35.54,61300.0,17.2132,17.2326,17.2083,17.2277,61300.0
2014-02-14 11:40:00,35.54,35.55,35.49,35.5,96400.0,17.2277,17.2326,17.2035,17.2083,96400.0
2014-02-14 11:45:00,35.5,35.57,35.5,35.56,76300.0,17.2083,17.2423,17.2083,17.2374,76300.0
2014-02-14 11:50:00,35.57,35.57,35.55,35.55,58700.0,17.2423,17.2423,17.2326,17.2326,58700.0
2014-02-14 11:55:00,35.55,35.56,35.52,35.52,52000.0,17.2326,17.2374,17.218,17.218,52000.0
2014-02-14 12:00:00,35.52,35.53,35.49,35.53,89900.0,17.218,17.2229,17.2035,17.2229,89900.0
2014-02-14 12:05:00,35.53,35.54,35.49,35.49,41000.0,17.2229,17.2277,17.2035,17.2035,41000.0
2014-02-14 12:10:00,35.5,35.52,35.48,35.52,27800.0,17.2083,17.218,17.1986,17.218,27800.0
2014-02-14 12:15:00,35.52,35.53,35.5,35.5,30000.0,17.218,17.2229,17.2083,17.2083,30000.0
2014-02-14 12:20:00,35.51,35.51,35.47,35.51,54800.0,17.2132,17.2132,17.1938,17.2132,54800.0
2014-02-14 12:25:00,35.5,35.51,35.46,35.46,43100.0,17.2083,17.2132,17.1889,17.1889,43100.0
2014-02-14 12:30:00,35.47,35.5,35.43,35.5,118400.0,17.1938,17.2083,17.1744,17.2083,118400.0
2014-02-14 12:35:00,35.5,35.5,35.44,35.45,29400.0,17.2083,17.2083,17.1792,17.1841,29400.0
2014-02-14 12:40:00,35.45,35.47,35.44,35.47,26300.0,17.1841,17.1938,17.1792,17.1938,26300.0
2014-02-14 12:45:00,35.46,35.47,35.43,35.44,30600.0,17.1889,17.1938,17.1744,17.1792,30600.0
2014-02-14 12:50:00,35.44,35.5,35.44,35.5,54600.0,17.1792,17.2083,17.1792,17.2083,54600.0
2014-02-14 12:55:00,35.5,35.5,35.48,35.49,40400.0,17.2083,17.2083,17.1986,17.2035,40400.0
2014-02-14 13:00:00,35.5,35.52,35.48,35.52,38300.0,17.2083,17.218,17.1986,17.218,38300.0
2014-02-14 13:05:00,35.52,35.54,35.51,35.54,59300.0,17.218,17.2277,17.2132,17.2277,59300.0
2014-02-14 13:10:00,35.54,35.55,35.52,35.52,33700.0,17.2277,17.2326,17.218,17.218,33700.0
2014-02-14 13:15:00,35.53,35.53,35.49,35.5,44000.0,17.2229,17.2229,17.2035,17.2083,44000.0
2014-02-14 13:20:00,35.51,35.51,35.5,35.51,47100.0,17.2132,17.2132,17.2083,17.2132,47100.0
2014-02-14 13:25:00,35.51,35.53,35.49,35.51,56900.0,17.2132,17.2229,17.2035,17.2132,56900.0
2014-02-14 13:30:00,35.52,35.54,35.51,35.54,34500.0,17.218,17.2277,17.2132,17.2277,34500.0
2014-02-14 13:35:00,35.54,35.54,35.53,35.54,25000.0,17.2277,17.2277,17.2229,17.2277,25000.0
2014-02-14 13:40:00,35.54,35.55,35.53,35.53,51600.0,17.2277,17.2326,17.2229,17.2229,51600.0
2014-02-14 13:45:00,35.54,35.56,35.53,35.53,58400.0,17.2277,17.2374,17.2229,17.2229,58400.0
2014-02-14 13:50:00,35.53,35.55,35.52,35.54,32400.0,17.2229,17.2326,17.218,17.2277,32400.0
2014-02-14 13:55:00,35.54,35.56,35.54,35.56,51900.0,17.2277,17.2374,17.2277,17.2374,51900.0
2014-02-14 14:00:00,35.56,35.56,35.54,35.56,69900.0,17.2374,17.2374,17.2277,17.2374,69900.0
2014-02-14 14:05:00,35.57,35.57,35.55,35.56,26700.0,17.2423,17.2423,17.2326,17.2374,26700.0
2014-02-14 14:10:00,35.55,35.58,35.55,35.55,91000.0,17.2326,17.2471,17.2326,17.2326,91000.0
2014-02-14 14:15:00,35.56,35.57,35.54,35.57,43100.0,17.2374,17.2423,17.2277,17.2423,43100.0
2014-02-14 14:20:00,35.57,35.58,35.53,35.55,53600.0,17.2423,17.2471,17.2229,17.2326,53600.0
2014-02-14 14:25:00,35.55,35.56,35.54,35.55,17100.0,17.2326,17.2374,17.2277,17.2326,17100.0
2014-02-14 14:30:00,35.55,35.57,35.54,35.54,73100.0,17.2326,17.2423,17.2277,17.2277,73100.0
2014-02-14 14:35:00,35.55,35.56,35.54,35.55,27900.0,17.2326,17.2374,17.2277,17.2326,27900.0
2014-02-14 14:40:00,35.55,35.58,35.55,35.56,47900.0,17.2326,17.2471,17.2326,17.2374,47900.0
2014-02-14 14:45:00,35.56,35.58,35.56,35.58,22500.0,17.2374,17.2471,17.2374,17.2471,22500.0
2014-02-14 14:50:00,35.58,35.6,35.58,35.59,53600.0,17.2471,17.2568,17.2471,17.252,53600.0
2014-02-14 14:55:00,35.6,35.62,35.59,35.59,110100.0,17.2568,17.2665,17.252,17.252,110100.0
2014-02-14 15:00:00,35.59,35.61,35.58,35.61,43600.0,17.252,17.2617,17.2471,17.2617,43600.0
2014-02-14 15:05:00,35.61,35.61,35.6,35.61,25000.0,17.2617,17.2617,17.2568,17.2617,25000.0
2014-02-14 15:10:00,35.61,35.61,35.6,35.6,50600.0,17.2617,17.2617,17.2568,17.2568,50600.0
2014-02-14 15:15:00,35.59,35.6,35.58,35.6,75700.0,17.252,17.2568,17.2471,17.2568,75700.0
2014-02-14 15:20:00,35.6,35.61,35.58,35.61,83700.0,17.2568,17.2617,17.2471,17.2617,83700.0
2014-02-14 15:25:00,35.6,35.61,35.6,35.6,26300.0,17.2568,17.2617,17.2568,17.2568,26300.0
2014-02-14 15:30:00,35.6,35.61,35.59,35.59,101100.0,17.2568,17.2617,17.252,17.252,101100.0
2014-02-14 15:35:00,35.59,35.6,35.57,35.57,97200.0,17.252,17.2568,17.2423,17.2423,97200.0
2014-02-14 15:40:00,35.57,35.59,35.56,35.59,94800.0,17.2423,17.252,17.2374,17.252,94800.0
2014-02-14 15:45:00,35.59,35.59,35.56,35.58,204600.0,17.252,17.252,17.2374,17.2471,204600.0
2014-02-14 15:50:00,35.57,35.58,35.56,35.56,117800.0,17.2423,17.2471,17.2374,17.2374,117800.0
2014-02-14 15:55:00,35.56,35.59,35.54,35.59,316600.0,17.2374,17.252,17.2277,17.252,316600.0
2014-02-18 09:30:00,35.55,35.66,35.37,35.63,349600.0,17.2326,17.2859,17.1453,17.2713,349600.0
2014-02-18 09:35:00,35.65,35.69,35.58,35.61,151100.0,17.281,17.3004,17.2471,17.2617,151100.0
2014-02-18 09:40:00,35.6,35.7,35.56,35.7,161800.0,17.2568,17.3053,17.2374,17.3053,161800.0
2014-02-18 09:45:00,35.7,35.7,35.62,35.67,83900.0,17.3053,17.3053,17.2665,17.2907,83900.0
2014-02-18 09:50:00,35.66,35.67,35.57,35.58,72500.0,17.2859,17.2907,17.2423,17.2471,72500.0
2014-02-18 09:55:00,35.58,35.59,35.53,35.56,85100.0,17.2471,17.252,17.2229,17.2374,85100.0
2014-02-18 10:00:00,35.56,35.6,35.54,35.57,76600.0,17.2374,17.2568,17.2277,17.2423,76600.0
2014-02-18 10:05:00,35.56,35.6,35.55,35.55,95800.0,17.2374,17.2568,17.2326,17.2326,95800.0
2014-02-18 10:10:00,35.54,35.58,35.52,35.58,105300.0,17.2277,17.2471,17.218,17.2471,105300.0
2014-02-18 10:15:00,35.57,35.64,35.56,35.61,80700.0,17.2423,17.2762,17.2374,17.2617,80700.0
2014-02-18 10:20:00,35.6,35.62,35.56,35.59,43500.0,17.2568,17.2665,17.2374,17.252,43500.0
2014-02-18 10:25:00,35.59,35.6,35.57,35.57,88600.0,17.252,17.2568,17.2423,17.2423,88600.0
2014-02-18 10:30:00,35.58,35.6,35.54,35.56,50200.0,17.2471,17.2568,17.2277,17.2374,50200.0
2014-02-18 10:35:00,35.55,35.57,35.52,35.56,47300.0,17.2326,17.2423,17.218,17.2374,47300.0
2014-02-18 10:40:00,35.56,35.56,35.52,35.53,52100.0,17.2374,17.2374,17.218,17.2229,52100.0
2014-02-18 10:45:00,35.53,35.6,35.53,35.59,46200.0,17.2229,17.2568,17.2229,17.252,46200.0
2014-02-18 10:50:00,35.6,35.6,35.56,35.58,46700.0,17.2568,17.2568,17.2374,17.2471,46700.0
2014-02-18 10:55:00,35.58,35.58,35.55,35.55,46600.0,17.2471,17.2471,17.2326,17.2326,46600.0
2014-02-18 11:00:00,35.56,35.58,35.54,35.58,44400.0,17.2374,17.2471,17.2277,17.2471,44400.0
2014-02-18 11:05:00,35.58,35.68,35.57,35.68,45400.0,17.2471,17.2956,17.2423,17.2956,45400.0
2014-02-18 11:10:00,35.68,35.69,35.63,35.67,67000.0,17.2956,17.3004,17.2713,17.2907,67000.0
2014-02-18 11:15:00,35.67,35.68,35.65,35.67,64200.0,17.2907,17.2956,17.281,17.2907,64200.0
2014-02-18 11:20:00,35.67,35.68,35.64,35.66,45000.0,17.2907,17.2956,17.2762,17.2859,45000.0
2014-02-18 11:25:00,35.66,35.68,35.64,35.66,69200.0,17.2859,17.2956,17.2762,17.2859,69200.0
2014-02-18 11:30:00,35.67,35.69,35.63,35.68,40900.0,17.2907,17.3004,17.2713,17.2956,40900.0
2014-02-18 11:35:00,35.68,35.69,35.65,35.65,42300.0,17.2956,17.3004,17.281,17.281,42300.0
2014-02-18 11:40:00,35.65,35.66,35.62,35.65,51000.0,17.281,17.2859,17.2665,17.281,51000.0
2014-02-18 11:45:00,35.66,35.66,35.61,35.62,52100.0,17.2859,17.2859,17.2617,17.2665,52100.0
2014-02-18 11:50:00,35.62,35.67,35.62,35.66,49900.0,17.2665,17.2907,17.2665,17.2859,49900.0
2014-02-18 11:55:00,35.66,35.66,35.64,35.64,30500.0,17.2859,17.2859,17.2762,17.2762,30500.0
2014-02-18 12:00:00,35.65,35.67,35.62,35.62,100600.0,17.281,17.2907,17.2665,17.2665,100600.0
2014-02-18 12:05:00,35.62,35.64,35.62,35.62,133700.0,17.2665,17.2762,17.2665,17.2665,133700.0
2014-02-18 12:10:00,35.63,35.67,35.62,35.67,36400.0,17.2713,17.2907,17.2665,17.2907,36400.0
2014-02-18 12:15:00,35.66,35.67,35.61,35.61,32200.0,17.2859,17.2907,17.2617,17.2617,32200.0
2014-02-18 12:20:00,35.62,35.63,35.61,35.62,26000.0,17.2665,17.2713,17.2617,17.2665,26000.0
2014-02-18 12:25:00,35.63,35.64,35.61,35.61,37700.0,17.2713,17.2762,17.2617,17.2617,37700.0
2014-02-18 12:30:00,35.61,35.63,35.6,35.61,54300.0,17.2617,17.2713,17.2568,17.2617,54300.0
2014-02-18 12:35:00,35.62,35.63,35.6,35.6,21000.0,17.2665,17.2713,17.2568,17.2568,21000.0
2014-02-18 12:40:00,35.61,35.63,35.59,35.63,64000.0,17.2617,17.2713,17.252,17.2713,64000.0
2014-02-18 12:45:00,35.63,35.63,35.61,35.61,33100.0,17.2713,17.2713,17.2617,17.2617,33100.0
2014-02-18 12:50:00,35.61,35.61,35.55,35.55,34200.0,17.2617,17.2617,17.2326,17.2326,34200.0
2014-02-18 12:55:00,35.55,35.58,35.54,35.58,22900.0,17.2326,17.2471,17.2277,17.2471,22900.0
2014-02-18 13:00:00,35.57,35.58,35.56,35.58,38300.0,17.2423,17.2471,17.2374,17.2471,38300.0
2014-02-18 13:05:00,35.57,35.58,35.56,35.58,24100.0,17.2423,17.2471,17.2374,17.2471,24100.0
2014-02-18 13:10:00,35.57,35.59,35.56,35.57,25900.0,17.2423,17.252,17.2374,17.2423,25900.0
2014-02-18 13:15:00,35.57,35.58,35.55,35.56,27300.0,17.2423,17.2471,17.2326,17.2374,27300.0
2014-02-18 13:20:00,35.56,35.56,35.52,35.53,35100.0,17.2374,17.2374,17.218,17.2229,35100.0
2014-02-18 13:25:00,35.53,35.55,35.52,35.53,16100.0,17.2229,17.2326,17.218,17.2229,16100.0
2014-02-18 13:30:00,35.53,35.54,35.51,35.53,42800.0,17.2229,17.2277,17.2132,17.2229,42800.0
2014-02-18 13:35:00,35.53,35.54,35.52,35.53,15300.0,17.2229,17.2277,17.218,17.2229,15300.0
2014-02-18 13:40:00,35.52,35.56,35.52,35.56,56600.0,17.218,17.2374,17.218,17.2374,56600.0
2014-02-18 13:45:00,35.56,35.56,35.51,35.52,55600.0,17.2374,17.2374,17.2132,17.218,55600.0
2014-02-18 13:50:00,35.52,35.53,35.51,35.52,37100.0,17.218,17.2229,17.2132,17.218,37100.0
2014-02-18 13:55:00,35.51,35.52,35.51,35.51,19500.0,17.2132,17.218,17.2132,17.2132,19500.0
2014-02-18 14:00:00,35.51,35.53,35.51,35.52,22700.0,17.2132,17.2229,17.2132,17.218,22700.0
2014-02-18 14:05:00,35.53,35.53,35.52,35.52,12400.0,17.2229,17.2229,17.218,17.218,12400.0
2014-02-18 14:10:00,35.52,35.56,35.52,35.55,52600.0,17.218,17.2374,17.218,17.2326,52600.0
2014-02-18 14:15:00,35.55,35.55,35.53,35.55,31200.0,17.2326,17.2326,17.2229,17.2326,31200.0
2014-02-18 14:20:00,35.55,35.55,35.49,35.5,100400.0,17.2326,17.2326,17.2035,17.2083,100400.0
2014-02-18 14:25:00,35.49,35.51,35.49,35.5,54800.0,17.2035,17.2132,17.2035,17.2083,54800.0
2014-02-18 14:30:00,35.49,35.5,35.49,35.49,24900.0,17.2035,17.2083,17.2035,17.2035,24900.0
2014-02-18 14:35:00,35.49,35.5,35.48,35.5,53600.0,17.2035,17.2083,17.1986,17.2083,53600.0
2014-02-18 14:40:00,35.5,35.5,35.48,35.49,42800.0,17.2083,17.2083,17.1986,17.2035,42800.0
2014-02-18 14:45:00,35.49,35.53,35.49,35.52,50300.0,17.2035,17.2229,17.2035,17.218,50300.0
2014-02-18 14:50:00,35.52,35.52,35.5,35.5,22200.0,17.218,17.218,17.2083,17.2083,22200.0
2014-02-18 14:55:00,35.51,35.51,35.5,35.51,18200.0,17.2132,17.2132,17.2083,17.2132,18200.0
2014-02-18 15:00:00,35.51,35.51,35.5,35.51,30000.0,17.2132,17.2132,17.2083,17.2132,30000.0
2014-02-18 15:05:00,35.51,35.54,35.5,35.52,83200.0,17.2132,17.2277,17.2083,17.218,83200.0
2014-02-18 15:10:00,35.52,35.53,35.5,35.52,42400.0,17.218,17.2229,17.2083,17.218,42400.0
2014-02-18 15:15:00,35.52,35.53,35.51,35.51,24700.0,17.218,17.2229,17.2132,17.2132,24700.0
2014-02-18 15:20:00,35.52,35.52,35.49,35.51,110200.0,17.218,17.218,17.2035,17.2132,110200.0
2014-02-18 15:25:00,35.5,35.52,35.5,35.52,51200.0,17.2083,17.218,17.2083,17.218,51200.0
2014-02-18 15:30:00,35.52,35.52,35.49,35.49,71800.0,17.218,17.218,17.2035,17.2035,71800.0
2014-02-18 15:35:00,35.5,35.5,35.48,35.48,100100.0,17.2083,17.2083,17.1986,17.1986,100100.0
2014-02-18 15:40:00,35.48,35.5,35.48,35.49,95700.0,17.1986,17.2083,17.1986,17.2035,95700.0
2014-02-18 15:45:00,35.49,35.5,35.48,35.49,104400.0,17.2035,17.2083,17.1986,17.2035,104400.0
2014-02-18 15:50:00,35.48,35.49,35.47,35.47,119500.0,17.1986,17.2035,17.1938,17.1938,119500.0
2014-02-18 15:55:00,35.47,35.48,35.44,35.47,289600.0,17.1938,17.1986,17.1792,17.1938,289600.0
2014-02-19 09:30:00,35.4,35.42,35.25,35.29,179900.0,17.1599,17.1695,17.0871,17.1065,179900.0
2014-02-19 09:35:00,35.28,35.36,35.25,35.28,75600.0,17.1017,17.1405,17.0871,17.1017,75600.0
2014-02-19 09:40:00,35.29,35.34,35.27,35.32,54500.0,17.1065,17.1308,17.0968,17.1211,54500.0
2014-02-19 09:45:00,35.31,35.37,35.31,35.32,34500.0,17.1162,17.1453,17.1162,17.1211,34500.0
2014-02-19 09:50:00,35.33,35.36,35.29,35.3,60000.0,17.1259,17.1405,17.1065,17.1114,60000.0
2014-02-19 09:55:00,35.3,35.34,35.29,35.34,37200.0,17.1114,17.1308,17.1065,17.1308,37200.0
2014-02-19 10:00:00,35.34,35.41,35.32,35.39,85200.0,17.1308,17.1647,17.1211,17.155,85200.0
2014-02-19 10:05:00,35.38,35.38,35.34,35.36,59700.0,17.1502,17.1502,17.1308,17.1405,59700.0
2014-02-19 10:10:00,35.35,35.4,35.35,35.39,55800.0,17.1356,17.1599,17.1356,17.155,55800.0
2014-02-19 10:15:00,35.39,35.44,35.37,35.41,50100.0,17.155,17.1792,17.1453,17.1647,50100.0
2014-02-19 10:20:00,35.4,35.41,35.37,35.37,40900.0,17.1599,17.1647,17.1453,17.1453,40900.0
2014-02-19 10:25:00,35.37,35.43,35.37,35.4,34300.0,17.1453,17.1744,17.1453,17.1599,34300.0
2014-02-19 10:30:00,35.41,35.43,35.38,35.4,39400.0,17.1647,17.1744,17.1502,17.1599,39400.0
2014-02-19 10:35:00,35.4,35.4,35.35,35.37,63600.0,17.1599,17.1599,17.1356,17.1453,63600.0
2014-02-19 10:40:00,35.36,35.37,35.31,35.32,61400.0,17.1405,17.1453,17.1162,17.1211,61400.0
2014-02-19 10:45:00,35.32,35.35,35.29,35.34,71800.0,17.1211,17.1356,17.1065,17.1308,71800.0
2014-02-19 10:50:00,35.34,35.36,35.33,35.36,56100.0,17.1308,17.1405,17.1259,17.1405,56100.0
2014-02-19 10:55:00,35.36,35.36,35.33,35.36,44200.0,17.1405,17.1405,17.1259,17.1405,44200.0
2014-02-19 11:00:00,35.36,35.36,35.32,35.34,53000.0,17.1405,17.1405,17.1211,17.1308,53000.0
2014-02-19 11:05:00,35.34,35.39,35.34,35.38,86900.0,17.1308,17.155,17.1308,17.1502,86900.0
2014-02-19 11:10:00,35.38,35.38,35.34,35.36,110800.0,17.1502,17.1502,17.1308,17.1405,110800.0
2014-02-19 11:15:00,35.36,35.39,35.35,35.38,34600.0,17.1405,17.155,17.1356,17.1502,34600.0
2014-02-19 11:20:00,35.37,35.39,35.37,35.39,34600.0,17.1453,17.155,17.1453,17.155,34600.0
2014-02-19 11:25:00,35.39,35.39,35.36,35.37,30500.0,17.155,17.155,17.1405,17.1453,30500.0
2014-02-19 11:30:00,35.37,35.37,35.35,35.36,55000.0,17.1453,17.1453,17.1356,17.1405,55000.0
2014-02-19 11:35:00,35.36,35.37,35.35,35.35,54300.0,17.1405,17.1453,17.1356,17.1356,54300.0
2014-02-19 11:40:00,35.36,35.36,35.31,35.32,71200.0,17.1405,17.1405,17.1162,17.1211,71200.0
2014-02-19 11:45:00,35.32,35.35,35.31,35.34,40400.0,17.1211,17.1356,17.1162,17.1308,40400.0
2014-02-19 11:50:00,35.35,35.35,35.32,35.33,37200.0,17.1356,17.1356,17.1211,17.1259,37200.0
2014-02-19 11:55:00,35.33,35.39,35.32,35.34,164100.0,17.1259,17.155,17.1211,17.1308,164100.0
2014-02-19 12:00:00,35.34,35.35,35.31,35.34,89400.0,17.1308,17.1356,17.1162,17.1308,89400.0
2014-02-19 12:05:00,35.33,35.34,35.32,35.34,54800.0,17.1259,17.1308,17.1211,17.1308,54800.0
2014-02-19 12:10:00,35.33,35.37,35.31,35.37,101100.0,17.1259,17.1453,17.1162,17.1453,101100.0
2014-02-19 12:15:00,35.37,35.38,35.32,35.35,145200.0,17.1453,17.1502,17.1211,17.1356,145200.0
2014-02-19 12:20:00,35.34,35.35,35.28,35.29,65700.0,17.1308,17.1356,17.1017,17.1065,65700.0
2014-02-19 12:25:00,35.3,35.31,35.28,35.29,34100.0,17.1114,17.1162,17.1017,17.1065,34100.0
2014-02-19 12:30:00,35.3,35.34,35.3,35.32,31800.0,17.1114,17.1308,17.1114,17.1211,31800.0
2014-02-19 12:35:00,35.32,35.35,35.3,35.32,38100.0,17.1211,17.1356,17.1114,17.1211,38100.0
2014-02-19 12:40:00,35.32,35.32,35.28,35.28,24500.0,17.1211,17.1211,17.1017,17.1017,24500.0
2014-02-19 12:45:00,35.29,35.31,35.28,35.29,38700.0,17.1065,17.1162,17.1017,17.1065,38700.0
2014-02-19 12:50:00,35.29,35.3,35.27,35.28,23300.0,17.1065,17.1114,17.0968,17.1017,23300.0
2014-02-19 12:55:00,35.27,35.27,35.26,35.27,26600.0,17.0968,17.0968,17.092,17.0968,26600.0
2014-02-19 13:00:00,35.27,35.28,35.25,35.26,109200.0,17.0968,17.1017,17.0871,17.092,109200.0
2014-02-19 13:05:00,35.27,35.34,35.26,35.34,108800.0,17.0968,17.1308,17.092,17.1308,108800.0
2014-02-19 13:10:00,35.34,35.37,35.32,35.36,44100.0,17.1308,17.1453,17.1211,17.1405,44100.0
2014-02-19 13:15:00,35.36,35.4,35.36,35.39,59400.0,17.1405,17.1599,17.1405,17.155,59400.0
2014-02-19 13:20:00,35.39,35.45,35.38,35.45,73500.0,17.155,17.1841,17.1502,17.1841,73500.0
2014-02-19 13:25:00,35.45,35.45,35.42,35.43,36400.0,17.1841,17.1841,17.1695,17.1744,36400.0
2014-02-19 13:30:00,35.42,35.44,35.42,35.44,17200.0,17.1695,17.1792,17.1695,17.1792,17200.0
2014-02-19 13:35:00,35.43,35.44,35.41,35.44,30700.0,17.1744,17.1792,17.1647,17.1792,30700.0
2014-02-19 13:40:00,35.43,35.45,35.42,35.43,29900.0,17.1744,17.1841,17.1695,17.1744,29900.0
2014-02-19 13:45:00,35.43,35.44,35.42,35.43,47700.0,17.1744,17.1792,17.1695,17.1744,47700.0
2014-02-19 13:50:00,35.43,35.44,35.43,35.44,15400.0,17.1744,17.1792,17.1744,17.1792,15400.0
2014-02-19 13:55:00,35.43,35.44,35.41,35.43,48000.0,17.1744,17.1792,17.1647,17.1744,48000.0
2014-02-19 14:00:00,35.43,35.46,35.42,35.44,78800.0,17.1744,17.1889,17.1695,17.1792,78800.0
2014-02-19 14:05:00,35.43,35.5,35.42,35.48,48700.0,17.1744,17.2083,17.1695,17.1986,48700.0
2014-02-19 14:10:00,35.47,35.49,35.45,35.46,52800.0,17.1938,17.2035,17.1841,17.1889,52800.0
2014-02-19 14:15:00,35.46,35.46,35.41,35.42,61800.0,17.1889,17.1889,17.1647,17.1695,61800.0
2014-02-19 14:20:00,35.41,35.41,35.34,35.39,73200.0,17.1647,17.1647,17.1308,17.155,73200.0
2014-02-19 14:25:00,35.39,35.42,35.36,35.42,28700.0,17.155,17.1695,17.1405,17.1695,28700.0
2014-02-19 14:30:00,35.41,35.42,35.38,35.39,58100.0,17.1647,17.1695,17.1502,17.155,58100.0
2014-02-19 14:35:00,35.39,35.4,35.36,35.39,92400.0,17.155,17.1599,17.1405,17.155,92400.0
2014-02-19 14:40:00,35.4,35.42,35.34,35.34,91700.0,17.1599,17.1695,17.1308,17.1308,91700.0
2014-02-19 14:45:00,35.34,35.35,35.3,35.32,53200.0,17.1308,17.1356,17.1114,17.1211,53200.0
2014-02-19 14:50:00,35.32,35.35,35.32,35.33,42500.0,17.1211,17.1356,17.1211,17.1259,42500.0
2014-02-19 14:55:00,35.34,35.34,35.28,35.33,93800.0,17.1308,17.1308,17.1017,17.1259,93800.0
2014-02-19 15:00:00,35.33,35.34,35.31,35.31,50800.0,17.1259,17.1308,17.1162,17.1162,50800.0
2014-02-19 15:05:00,35.31,35.33,35.29,35.29,66300.0,17.1162,17.1259,17.1065,17.1065,66300.0
2014-02-19 15:10:00,35.3,35.3,35.22,35.24,121000.0,17.1114,17.1114,17.0726,17.0823,121000.0
2014-02-19 15:15:00,35.24,35.27,35.22,35.24,94500.0,17.0823,17.0968,17.0726,17.0823,94500.0
2014-02-19 15:20:00,35.25,35.25,35.21,35.24,80500.0,17.0871,17.0871,17.0678,17.0823,80500.0
2014-02-19 15:25:00,35.24,35.24,35.2,35.22,72200.0,17.0823,17.0823,17.0629,17.0726,72200.0
2014-02-19 15:30:00,35.21,35.22,35.2,35.2,93700.0,17.0678,17.0726,17.0629,17.0629,93700.0
2014-02-19 15:35:00,35.2,35.21,35.18,35.21,101800.0,17.0629,17.0678,17.0532,17.0678,101800.0
2014-02-19 15:40:00,35.2,35.22,35.17,35.17,153700.0,17.0629,17.0726,17.0484,17.0484,153700.0
2014-02-19 15:45:00,35.18,35.19,35.12,35.13,206100.0,17.0532,17.0581,17.0241,17.029,206100.0
2014-02-19 15:50:00,35.13,35.17,35.1,35.11,240900.0,17.029,17.0484,17.0144,17.0193,240900.0
2014-02-19 15:55:00,35.11,35.16,35.1,35.16,303000.0,17.0193,17.0435,17.0144,17.0435,303000.0
2014-02-20 09:30:00,35.18,35.3,35.16,35.26,182500.0,17.0532,17.1114,17.0435,17.092,182500.0
2014-02-20 09:35:00,35.27,35.33,35.21,35.23,81300.0,17.0968,17.1259,17.0678,17.0774,81300.0
2014-02-20 09:40:00,35.25,35.26,35.18,35.24,77800.0,17.0871,17.092,17.0532,17.0823,77800.0
2014-02-20 09:45:00,35.25,35.28,35.12,35.13,114600.0,17.0871,17.1017,17.0241,17.029,114600.0
2014-02-20 09:50:00,35.13,35.21,35.11,35.17,97600.0,17.029,17.0678,17.0193,17.0484,97600.0
2014-02-20 09:55:00,35.17,35.22,35.12,35.18,234200.0,17.0484,17.0726,17.0241,17.0532,234200.0
2014-02-20 10:00:00,35.18,35.24,35.13,35.23,93900.0,17.0532,17.0823,17.029,17.0774,93900.0
2014-02-20 10:05:00,35.23,35.23,35.12,35.12,73000.0,17.0774,17.0774,17.0241,17.0241,73000.0
2014-02-20 10:10:00,35.12,35.2,35.12,35.19,45600.0,17.0241,17.0629,17.0241,17.0581,45600.0
2014-02-20 10:15:00,35.18,35.26,35.18,35.25,188900.0,17.0532,17.092,17.0532,17.0871,188900.0
2014-02-20 10:20:00,35.26,35.27,35.22,35.25,41400.0,17.092,17.0968,17.0726,17.0871,41400.0
2014-02-20 10:25:00,35.24,35.29,35.22,35.27,61000.0,17.0823,17.1065,17.0726,17.0968,61000.0
2014-02-20 10:30:00,35.27,35.34,35.27,35.33,116000.0,17.0968,17.1308,17.0968,17.1259,116000.0
2014-02-20 10:35:00,35.33,35.38,35.29,35.35,64200.0,17.1259,17.1502,17.1065,17.1356,64200.0
2014-02-20 10:40:00,35.36,35.39,35.34,35.35,52200.0,17.1405,17.155,17.1308,17.1356,52200.0
2014-02-20 10:45:00,35.36,35.37,35.28,35.3,107800.0,17.1405,17.1453,17.1017,17.1114,107800.0
2014-02-20 10:50:00,35.3,35.33,35.29,35.3,69600.0,17.1114,17.1259,17.1065,17.1114,69600.0
2014-02-20 10:55:00,35.3,35.33,35.3,35.32,61600.0,17.1114,17.1259,17.1114,17.1211,61600.0
2014-02-20 11:00:00,35.32,35.37,35.32,35.37,51200.0,17.1211,17.1453,17.1211,17.1453,51200.0
2014-02-20 11:05:00,35.37,35.4,35.35,35.39,40300.0,17.1453,17.1599,17.1356,17.155,40300.0
2014-02-20 11:10:00,35.39,35.39,35.36,35.37,19900.0,17.155,17.155,17.1405,17.1453,19900.0
2014-02-20 11:15:00,35.37,35.38,35.35,35.38,39300.0,17.1453,17.1502,17.1356,17.1502,39300.0
2014-02-20 11:20:00,35.38,35.4,35.36,35.38,51800.0,17.1502,17.1599,17.1405,17.1502,51800.0
2014-02-20 11:25:00,35.37,35.45,35.37,35.45,45400.0,17.1453,17.1841,17.1453,17.1841,45400.0
2014-02-20 11:30:00,35.45,35.45,35.4,35.41,30100.0,17.1841,17.1841,17.1599,17.1647,30100.0
2014-02-20 11:35:00,35.42,35.44,35.41,35.44,47500.0,17.1695,17.1792,17.1647,17.1792,47500.0
2014-02-20 11:40:00,35.43,35.44,35.4,35.41,37200.0,17.1744,17.1792,17.1599,17.1647,37200.0
2014-02-20 11:45:00,35.41,35.43,35.39,35.4,54300.0,17.1647,17.1744,17.155,17.1599,54300.0
2014-02-20 11:50:00,35.4,35.43,35.4,35.42,59600.0,17.1599,17.1744,17.1599,17.1695,59600.0
2014-02-20 11:55:00,35.42,35.45,35.4,35.42,51300.0,17.1695,17.1841,17.1599,17.1695,51300.0
2014-02-20 12:00:00,35.43,35.45,35.42,35.42,22500.0,17.1744,17.1841,17.1695,17.1695,22500.0
2014-02-20 12:05:00,35.41,35.44,35.41,35.43,28700.0,17.1647,17.1792,17.1647,17.1744,28700.0
2014-02-20 12:10:00,35.44,35.44,35.41,35.42,24000.0,17.1792,17.1792,17.1647,17.1695,24000.0
2014-02-20 12:15:00,35.42,35.48,35.41,35.47,59400.0,17.1695,17.1986,17.1647,17.1938,59400.0
2014-02-20 12:20:00,35.47,35.48,35.45,35.46,52200.0,17.1938,17.1986,17.1841,17.1889,52200.0
2014-02-20 12:25:00,35.47,35.5,35.46,35.49,53200.0,17.1938,17.2083,17.1889,17.2035,53200.0
2014-02-20 12:30:00,35.5,35.54,35.5,35.54,51800.0,17.2083,17.2277,17.2083,17.2277,51800.0
2014-02-20 12:35:00,35.53,35.59,35.53,35.55,118900.0,17.2229,17.252,17.2229,17.2326,118900.0
2014-02-20 12:40:00,35.55,35.58,35.54,35.56,47400.0,17.2326,17.2471,17.2277,17.2374,47400.0
2014-02-20 12:45:00,35.57,35.57,35.54,35.56,49400.0,17.2423,17.2423,17.2277,17.2374,49400.0
2014-02-20 12:50:00,35.56,35.58,35.55,35.56,39000.0,17.2374,17.2471,17.2326,17.2374,39000.0
2014-02-20 12:55:00,35.56,35.57,35.53,35.56,44800.0,17.2374,17.2423,17.2229,17.2374,44800.0
2014-02-20 13:00:00,35.56,35.58,35.56,35.58,39200.0,17.2374,17.2471,17.2374,17.2471,39200.0
2014-02-20 13:05:00,35.58,35.59,35.54,35.56,42300.0,17.2471,17.252,17.2277,17.2374,42300.0
2014-02-20 13:10:00,35.55,35.56,35.54,35.55,37300.0,17.2326,17.2374,17.2277,17.2326,37300.0
2014-02-20 13:15:00,35.55,35.56,35.52,35.53,32300.0,17.2326,17.2374,17.218,17.2229,32300.0
2014-02-20 13:20:00,35.52,35.56,35.52,35.55,44500.0,17.218,17.2374,17.218,17.2326,44500.0
2014-02-20 13:25:00,35.55,35.58,35.55,35.58,24800.0,17.2326,17.2471,17.2326,17.2471,24800.0
2014-02-20 13:30:00,35.57,35.59,35.56,35.57,50000.0,17.2423,17.252,17.2374,17.2423,50000.0
2014-02-20 13:35:00,35.57,35.59,35.57,35.58,50300.0,17.2423,17.252,17.2423,17.2471,50300.0
2014-02-20 13:40:00,35.59,35.59,35.55,35.57,52000.0,17.252,17.252,17.2326,17.2423,52000.0
2014-02-20 13:45:00,35.57,35.59,35.54,35.55,99100.0,17.2423,17.252,17.2277,17.2326,99100.0
2014-02-20 13:50:00,35.55,35.58,35.55,35.56,30100.0,17.2326,17.2471,17.2326,17.2374,30100.0
2014-02-20 13:55:00,35.56,35.58,35.56,35.56,35400.0,17.2374,17.2471,17.2374,17.2374,35400.0
2014-02-20 14:00:00,35.56,35.57,35.51,35.51,64300.0,17.2374,17.2423,17.2132,17.2132,64300.0
2014-02-20 14:05:00,35.52,35.53,35.51,35.53,32400.0,17.218,17.2229,17.2132,17.2229,32400.0
2014-02-20 14:10:00,35.52,35.55,35.52,35.55,67800.0,17.218,17.2326,17.218,17.2326,67800.0
2014-02-20 14:15:00,35.56,35.58,35.54,35.57,33500.0,17.2374,17.2471,17.2277,17.2423,33500.0
2014-02-20 14:20:00,35.57,35.58,35.52,35.52,84200.0,17.2423,17.2471,17.218,17.218,84200.0
2014-02-20 14:25:00,35.53,35.54,35.47,35.52,86100.0,17.2229,17.2277,17.1938,17.218,86100.0
2014-02-20 14:30:00,35.52,35.52,35.49,35.5,41400.0,17.218,17.218,17.2035,17.2083,41400.0
2014-02-20 14:35:00,35.5,35.51,35.49,35.5,16100.0,17.2083,17.2132,17.2035,17.2083,16100.0
2014-02-20 14:40:00,35.5,35.53,35.49,35.52,37900.0,17.2083,17.2229,17.2035,17.218,37900.0
2014-02-20 14:45:00,35.51,35.54,35.51,35.54,29000.0,17.2132,17.2277,17.2132,17.2277,29000.0
2014-02-20 14:50:00,35.54,35.55,35.51,35.53,38700.0,17.2277,17.2326,17.2132,17.2229,38700.0
2014-02-20 14:55:00,35.52,35.56,35.52,35.55,36400.0,17.218,17.2374,17.218,17.2326,36400.0
2014-02-20 15:00:00,35.55,35.58,35.55,35.56,64300.0,17.2326,17.2471,17.2326,17.2374,64300.0
2014-02-20 15:05:00,35.57,35.59,35.56,35.59,35300.0,17.2423,17.252,17.2374,17.252,35300.0
2014-02-20 15:10:00,35.58,35.59,35.57,35.57,43300.0,17.2471,17.252,17.2423,17.2423,43300.0
2014-02-20 15:15:00,35.58,35.58,35.55,35.55,40400.0,17.2471,17.2471,17.2326,17.2326,40400.0
2014-02-20 15:20:00,35.56,35.57,35.52,35.53,80800.0,17.2374,17.2423,17.218,17.2229,80800.0
2014-02-20 15:25:00,35.52,35.57,35.51,35.56,72000.0,17.218,17.2423,17.2132,17.2374,72000.0
2014-02-20 15:30:00,35.55,35.58,35.53,35.53,84100.0,17.2326,17.2471,17.2229,17.2229,84100.0
2014-02-20 15:35:00,35.53,35.56,35.53,35.54,73700.0,17.2229,17.2374,17.2229,17.2277,73700.0
2014-02-20 15:40:00,35.54,35.57,35.53,35.55,72400.0,17.2277,17.2423,17.2229,17.2326,72400.0
2014-02-20 15:45:00,35.56,35.6,35.55,35.59,117400.0,17.2374,17.2568,17.2326,17.252,117400.0
2014-02-20 15:50:00,35.6,35.62,35.58,35.58,164600.0,17.2568,17.2665,17.2471,17.2471,164600.0
2014-02-20 15:55:00,35.59,35.59,35.52,35.52,356800.0,17.252,17.252,17.218,17.218,356800.0
2014-02-21 09:30:00,35.55,35.58,35.47,35.47,681700.0,17.2326,17.2471,17.1938,17.1938,681700.0
2014-02-21 09:35:00,35.46,35.53,35.38,35.49,121200.0,17.1889,17.2229,17.1502,17.2035,121200.0
2014-02-21 09:40:00,35.49,35.52,35.44,35.51,118800.0,17.2035,17.218,17.1792,17.2132,118800.0
2014-02-21 09:45:00,35.5,35.56,35.49,35.55,84300.0,17.2083,17.2374,17.2035,17.2326,84300.0
2014-02-21 09:50:00,35.55,35.56,35.52,35.56,64600.0,17.2326,17.2374,17.218,17.2374,64600.0
2014-02-21 09:55:00,35.55,35.56,35.5,35.5,61800.0,17.2326,17.2374,17.2083,17.2083,61800.0
2014-02-21 10:00:00,35.51,35.54,35.49,35.52,96900.0,17.2132,17.2277,17.2035,17.218,96900.0
2014-02-21 10:05:00,35.52,35.52,35.44,35.46,86300.0,17.218,17.218,17.1792,17.1889,86300.0
2014-02-21 10:10:00,35.46,35.5,35.45,35.46,49900.0,17.1889,17.2083,17.1841,17.1889,49900.0
2014-02-21 10:15:00,35.46,35.52,35.46,35.5,45300.0,17.1889,17.218,17.1889,17.2083,45300.0
2014-02-21 10:20:00,35.5,35.51,35.45,35.49,104500.0,17.2083,17.2132,17.1841,17.2035,104500.0
2014-02-21 10:25:00,35.48,35.5,35.44,35.46,96600.0,17.1986,17.2083,17.1792,17.1889,96600.0
2014-02-21 10:30:00,35.46,35.5,35.43,35.47,147400.0,17.1889,17.2083,17.1744,17.1938,147400.0
2014-02-21 10:35:00,35.47,35.49,35.45,35.49,59600.0,17.1938,17.2035,17.1841,17.2035,59600.0
2014-02-21 10:40:00,35.49,35.5,35.48,35.48,32400.0,17.2035,17.2083,17.1986,17.1986,32400.0
2014-02-21 10:45:00,35.48,35.48,35.44,35.45,77700.0,17.1986,17.1986,17.1792,17.1841,77700.0
2014-02-21 10:50:00,35.45,35.46,35.43,35.43,63900.0,17.1841,17.1889,17.1744,17.1744,63900.0
2014-02-21 10:55:00,35.43,35.43,35.41,35.42,56300.0,17.1744,17.1744,17.1647,17.1695,56300.0
2014-02-21 11:00:00,35.42,35.46,35.41,35.45,69200.0,17.1695,17.1889,17.1647,17.1841,69200.0
2014-02-21 11:05:00,35.45,35.51,35.44,35.45,78400.0,17.1841,17.2132,17.1792,17.1841,78400.0
2014-02-21 11:10:00,35.45,35.46,35.41,35.44,80400.0,17.1841,17.1889,17.1647,17.1792,80400.0
2014-02-21 11:15:00,35.44,35.47,35.43,35.43,47700.0,17.1792,17.1938,17.1744,17.1744,47700.0
2014-02-21 11:20:00,35.42,35.43,35.41,35.43,46900.0,17.1695,17.1744,17.1647,17.1744,46900.0
2014-02-21 11:25:00,35.43,35.46,35.41,35.44,71700.0,17.1744,17.1889,17.1647,17.1792,71700.0
2014-02-21 11:30:00,35.45,35.47,35.42,35.45,58000.0,17.1841,17.1938,17.1695,17.1841,58000.0
2014-02-21 11:35:00,35.45,35.46,35.42,35.45,42500.0,17.1841,17.1889,17.1695,17.1841,42500.0
2014-02-21 11:40:00,35.45,35.48,35.44,35.47,47800.0,17.1841,17.1986,17.1792,17.1938,47800.0
2014-02-21 11:45:00,35.47,35.48,35.46,35.47,64100.0,17.1938,17.1986,17.1889,17.1938,64100.0
2014-02-21 11:50:00,35.48,35.51,35.45,35.48,73900.0,17.1986,17.2132,17.1841,17.1986,73900.0
2014-02-21 11:55:00,35.47,35.49,35.43,35.44,89700.0,17.1938,17.2035,17.1744,17.1792,89700.0
2014-02-21 12:00:00,35.44,35.45,35.4,35.41,66100.0,17.1792,17.1841,17.1599,17.1647,66100.0
2014-02-21 12:05:00,35.41,35.44,35.4,35.42,58800.0,17.1647,17.1792,17.1599,17.1695,58800.0
2014-02-21 12:10:00,35.41,35.42,35.4,35.41,31900.0,17.1647,17.1695,17.1599,17.1647,31900.0
2014-02-21 12:15:00,35.41,35.41,35.38,35.4,65500.0,17.1647,17.1647,17.1502,17.1599,65500.0
2014-02-21 12:20:00,35.4,35.43,35.4,35.42,29500.0,17.1599,17.1744,17.1599,17.1695,29500.0
2014-02-21 12:25:00,35.41,35.44,35.4,35.41,41700.0,17.1647,17.1792,17.1599,17.1647,41700.0
2014-02-21 12:30:00,35.41,35.44,35.4,35.41,50600.0,17.1647,17.1792,17.1599,17.1647,50600.0
2014-02-21 12:35:00,35.4,35.41,35.38,35.39,42900.0,17.1599,17.1647,17.1502,17.155,42900.0
2014-02-21 12:40:00,35.38,35.41,35.38,35.38,47400.0,17.1502,17.1647,17.1502,17.1502,47400.0
2014-02-21 12:45:00,35.38,35.4,35.38,35.39,25400.0,17.1502,17.1599,17.1502,17.155,25400.0
2014-02-21 12:50:00,35.38,35.41,35.38,35.4,32400.0,17.1502,17.1647,17.1502,17.1599,32400.0
2014-02-21 12:55:00,35.41,35.41,35.39,35.4,48900.0,17.1647,17.1647,17.155,17.1599,48900.0
2014-02-21 13:00:00,35.39,35.42,35.39,35.4,70900.0,17.155,17.1695,17.155,17.1599,70900.0
2014-02-21 13:05:00,35.4,35.42,35.39,35.42,62000.0,17.1599,17.1695,17.155,17.1695,62000.0
2014-02-21 13:10:00,35.43,35.43,35.4,35.4,23300.0,17.1744,17.1744,17.1599,17.1599,23300.0
2014-02-21 13:15:00,35.41,35.41,35.38,35.39,32900.0,17.1647,17.1647,17.1502,17.155,32900.0
2014-02-21 13:20:00,35.39,35.41,35.38,35.41,53700.0,17.155,17.1647,17.1502,17.1647,53700.0
2014-02-21 13:25:00,35.4,35.42,35.4,35.4,56300.0,17.1599,17.1695,17.1599,17.1599,56300.0
2014-02-21 13:30:00,35.4,35.41,35.38,35.4,36000.0,17.1599,17.1647,17.1502,17.1599,36000.0
2014-02-21 13:35:00,35.4,35.41,35.35,35.38,92700.0,17.1599,17.1647,17.1356,17.1502,92700.0
2014-02-21 13:40:00,35.38,35.4,35.37,35.39,39000.0,17.1502,17.1599,17.1453,17.155,39000.0
2014-02-21 13:45:00,35.39,35.41,35.38,35.4,48200.0,17.155,17.1647,17.1502,17.1599,48200.0
2014-02-21 13:50:00,35.39,35.4,35.36,35.37,29900.0,17.155,17.1599,17.1405,17.1453,29900.0
2014-02-21 13:55:00,35.37,35.4,35.37,35.38,44600.0,17.1453,17.1599,17.1453,17.1502,44600.0
2014-02-21 14:00:00,35.39,35.39,35.37,35.37,25800.0,17.155,17.155,17.1453,17.1453,25800.0
2014-02-21 14:05:00,35.37,35.37,35.34,35.34,45200.0,17.1453,17.1453,17.1308,17.1308,45200.0
2014-02-21 14:10:00,35.34,35.35,35.32,35.33,54500.0,17.1308,17.1356,17.1211,17.1259,54500.0
2014-02-21 14:15:00,35.33,35.34,35.31,35.32,65600.0,17.1259,17.1308,17.1162,17.1211,65600.0
2014-02-21 14:20:00,35.33,35.34,35.31,35.32,42300.0,17.1259,17.1308,17.1162,17.1211,42300.0
2014-02-21 14:25:00,35.32,35.34,35.31,35.31,35700.0,17.1211,17.1308,17.1162,17.1162,35700.0
2014-02-21 14:30:00,35.31,35.32,35.27,35.31,88600.0,17.1162,17.1211,17.0968,17.1162,88600.0
2014-02-21 14:35:00,35.31,35.33,35.29,35.32,89800.0,17.1162,17.1259,17.1065,17.1211,89800.0
2014-02-21 14:40:00,35.33,35.36,35.32,35.36,53600.0,17.1259,17.1405,17.1211,17.1405,53600.0
2014-02-21 14:45:00,35.36,35.36,35.33,35.35,36100.0,17.1405,17.1405,17.1259,17.1356,36100.0
2014-02-21 14:50:00,35.34,35.36,35.32,35.34,78400.0,17.1308,17.1405,17.1211,17.1308,78400.0
2014-02-21 14:55:00,35.34,35.38,35.33,35.33,37400.0,17.1308,17.1502,17.1259,17.1259,37400.0
2014-02-21 15:00:00,35.34,35.34,35.3,35.31,49400.0,17.1308,17.1308,17.1114,17.1162,49400.0
2014-02-21 15:05:00,35.32,35.35,35.31,35.35,48900.0,17.1211,17.1356,17.1162,17.1356,48900.0
2014-02-21 15:10:00,35.35,35.35,35.32,35.33,43800.0,17.1356,17.1356,17.1211,17.1259,43800.0
2014-02-21 15:15:00,35.33,35.36,35.32,35.35,56200.0,17.1259,17.1405,17.1211,17.1356,56200.0
2014-02-21 15:20:00,35.36,35.38,35.35,35.37,67300.0,17.1405,17.1502,17.1356,17.1453,67300.0
2014-02-21 15:25:00,35.37,35.41,35.36,35.38,61900.0,17.1453,17.1647,17.1405,17.1502,61900.0
2014-02-21 15:30:00,35.39,35.4,35.36,35.37,49100.0,17.155,17.1599,17.1405,17.1453,49100.0
2014-02-21 15:35:00,35.37,35.38,35.35,35.36,124100.0,17.1453,17.1502,17.1356,17.1405,124100.0
2014-02-21 15:40:00,35.36,35.4,35.36,35.37,94700.0,17.1405,17.1599,17.1405,17.1453,94700.0
2014-02-21 15:45:00,35.37,35.39,35.36,35.37,166500.0,17.1453,17.155,17.1405,17.1453,166500.0
2014-02-21 15:50:00,35.36,35.38,35.36,35.38,106200.0,17.1405,17.1502,17.1405,17.1502,106200.0
2014-02-21 15:55:00,35.38,35.38,35.35,35.36,468700.0,17.1502,17.1502,17.1356,17.1405,468700.0
2014-02-24 09:30:00,35.34,35.38,35.28,35.36,164000.0,17.1308,17.1502,17.1017,17.1405,164000.0
2014-02-24 09:35:00,35.37,35.38,35.31,35.37,55300.0,17.1453,17.1502,17.1162,17.1453,55300.0
2014-02-24 09:40:00,35.38,35.48,35.37,35.42,259600.0,17.1502,17.1986,17.1453,17.1695,259600.0
2014-02-24 09:45:00,35.42,35.44,35.37,35.38,143200.0,17.1695,17.1792,17.1453,17.1502,143200.0
2014-02-24 09:50:00,35.39,35.43,35.37,35.38,207600.0,17.155,17.1744,17.1453,17.1502,207600.0
2014-02-24 09:55:00,35.4,35.43,35.38,35.4,51800.0,17.1599,17.1744,17.1502,17.1599,51800.0
2014-02-24 10:00:00,35.41,35.42,35.31,35.32,107600.0,17.1647,17.1695,17.1162,17.1211,107600.0
2014-02-24 10:05:00,35.31,35.37,35.31,35.36,41900.0,17.1162,17.1453,17.1162,17.1405,41900.0
2014-02-24 10:10:00,35.36,35.39,35.34,35.37,54300.0,17.1405,17.155,17.1308,17.1453,54300.0
2014-02-24 10:15:00,35.37,35.38,35.35,35.35,39400.0,17.1453,17.1502,17.1356,17.1356,39400.0
2014-02-24 10:20:00,35.35,35.42,35.35,35.39,54500.0,17.1356,17.1695,17.1356,17.155,54500.0
2014-02-24 10:25:00,35.39,35.41,35.37,35.38,35900.0,17.155,17.1647,17.1453,17.1502,35900.0
2014-02-24 10:30:00,35.38,35.42,35.36,35.42,64000.0,17.1502,17.1695,17.1405,17.1695,64000.0
2014-02-24 10:35:00,35.41,35.46,35.4,35.44,77400.0,17.1647,17.1889,17.1599,17.1792,77400.0
2014-02-24 10:40:00,35.43,35.45,35.4,35.45,46300.0,17.1744,17.1841,17.1599,17.1841,46300.0
2014-02-24 10:45:00,35.45,35.46,35.44,35.45,37400.0,17.1841,17.1889,17.1792,17.1841,37400.0
2014-02-24 10:50:00,35.47,35.47,35.44,35.44,40600.0,17.1938,17.1938,17.1792,17.1792,40600.0
2014-02-24 10:55:00,35.45,35.46,35.43,35.44,39000.0,17.1841,17.1889,17.1744,17.1792,39000.0
2014-02-24 11:00:00,35.45,35.47,35.44,35.47,52200.0,17.1841,17.1938,17.1792,17.1938,52200.0
2014-02-24 11:05:00,35.47,35.5,35.47,35.5,64600.0,17.1938,17.2083,17.1938,17.2083,64600.0
2014-02-24 11:10:00,35.5,35.53,35.49,35.53,49700.0,17.2083,17.2229,17.2035,17.2229,49700.0
2014-02-24 11:15:00,35.52,35.52,35.49,35.49,45900.0,17.218,17.218,17.2035,17.2035,45900.0
2014-02-24 11:20:00,35.5,35.51,35.45,35.46,55500.0,17.2083,17.2132,17.1841,17.1889,55500.0
2014-02-24 11:25:00,35.46,35.51,35.46,35.51,58400.0,17.1889,17.2132,17.1889,17.2132,58400.0
2014-02-24 11:30:00,35.5,35.54,35.48,35.53,113600.0,17.2083,17.2277,17.1986,17.2229,113600.0
2014-02-24 11:35:00,35.53,35.61,35.53,35.59,112500.0,17.2229,17.2617,17.2229,17.252,112500.0
2014-02-24 11:40:00,35.58,35.62,35.57,35.6,54900.0,17.2471,17.2665,17.2423,17.2568,54900.0
2014-02-24 11:45:00,35.61,35.67,35.61,35.66,81500.0,17.2617,17.2907,17.2617,17.2859,81500.0
2014-02-24 11:50:00,35.66,35.69,35.62,35.68,83400.0,17.2859,17.3004,17.2665,17.2956,83400.0
2014-02-24 11:55:00,35.68,35.69,35.67,35.68,65100.0,17.2956,17.3004,17.2907,17.2956,65100.0
2014-02-24 12:00:00,35.68,35.7,35.67,35.7,47100.0,17.2956,17.3053,17.2907,17.3053,47100.0
2014-02-24 12:05:00,35.69,35.7,35.66,35.67,31700.0,17.3004,17.3053,17.2859,17.2907,31700.0
2014-02-24 12:10:00,35.66,35.67,35.64,35.64,49000.0,17.2859,17.2907,17.2762,17.2762,49000.0
2014-02-24 12:15:00,35.64,35.68,35.64,35.68,47000.0,17.2762,17.2956,17.2762,17.2956,47000.0
2014-02-24 12:20:00,35.67,35.69,35.67,35.69,31600.0,17.2907,17.3004,17.2907,17.3004,31600.0
2014-02-24 12:25:00,35.69,35.69,35.66,35.66,33100.0,17.3004,17.3004,17.2859,17.2859,33100.0
2014-02-24 12:30:00,35.67,35.68,35.66,35.66,33900.0,17.2907,17.2956,17.2859,17.2859,33900.0
2014-02-24 12:35:00,35.66,35.68,35.63,35.68,35400.0,17.2859,17.2956,17.2713,17.2956,35400.0
2014-02-24 12:40:00,35.69,35.69,35.65,35.66,58300.0,17.3004,17.3004,17.281,17.2859,58300.0
2014-02-24 12:45:00,35.66,35.67,35.64,35.65,32900.0,17.2859,17.2907,17.2762,17.281,32900.0
2014-02-24 12:50:00,35.64,35.64,35.6,35.62,25100.0,17.2762,17.2762,17.2568,17.2665,25100.0
2014-02-24 12:55:00,35.61,35.62,35.59,35.6,39300.0,17.2617,17.2665,17.252,17.2568,39300.0
2014-02-24 13:00:00,35.61,35.61,35.58,35.58,33100.0,17.2617,17.2617,17.2471,17.2471,33100.0
2014-02-24 13:05:00,35.58,35.59,35.57,35.57,14200.0,17.2471,17.252,17.2423,17.2423,14200.0
2014-02-24 13:10:00,35.56,35.58,35.56,35.58,24700.0,17.2374,17.2471,17.2374,17.2471,24700.0
2014-02-24 13:15:00,35.57,35.6,35.57,35.58,30400.0,17.2423,17.2568,17.2423,17.2471,30400.0
2014-02-24 13:20:00,35.58,35.59,35.56,35.59,43700.0,17.2471,17.252,17.2374,17.252,43700.0
2014-02-24 13:25:00,35.58,35.59,35.57,35.59,31500.0,17.2471,17.252,17.2423,17.252,31500.0
2014-02-24 13:30:00,35.58,35.6,35.57,35.6,27700.0,17.2471,17.2568,17.2423,17.2568,27700.0
2014-02-24 13:35:00,35.59,35.6,35.57,35.59,26300.0,17.252,17.2568,17.2423,17.252,26300.0
2014-02-24 13:40:00,35.58,35.58,35.54,35.55,36500.0,17.2471,17.2471,17.2277,17.2326,36500.0
2014-02-24 13:45:00,35.55,35.57,35.55,35.57,27900.0,17.2326,17.2423,17.2326,17.2423,27900.0
2014-02-24 13:50:00,35.56,35.57,35.54,35.54,17200.0,17.2374,17.2423,17.2277,17.2277,17200.0
2014-02-24 13:55:00,35.54,35.55,35.54,35.55,14100.0,17.2277,17.2326,17.2277,17.2326,14100.0
2014-02-24 14:00:00,35.55,35.58,35.53,35.57,57200.0,17.2326,17.2471,17.2229,17.2423,57200.0
2014-02-24 14:05:00,35.57,35.57,35.53,35.55,46200.0,17.2423,17.2423,17.2229,17.2326,46200.0
2014-02-24 14:10:00,35.56,35.56,35.53,35.53,43400.0,17.2374,17.2374,17.2229,17.2229,43400.0
2014-02-24 14:15:00,35.53,35.54,35.52,35.52,35400.0,17.2229,17.2277,17.218,17.218,35400.0
2014-02-24 14:20:00,35.52,35.55,35.52,35.55,45500.0,17.218,17.2326,17.218,17.2326,45500.0
2014-02-24 14:25:00,35.55,35.56,35.54,35.54,18500.0,17.2326,17.2374,17.2277,17.2277,18500.0
2014-02-24 14:30:00,35.54,35.55,35.53,35.54,18200.0,17.2277,17.2326,17.2229,17.2277,18200.0
2014-02-24 14:35:00,35.53,35.53,35.49,35.53,47300.0,17.2229,17.2229,17.2035,17.2229,47300.0
2014-02-24 14:40:00,35.54,35.54,35.51,35.53,41500.0,17.2277,17.2277,17.2132,17.2229,41500.0
2014-02-24 14:45:00,35.52,35.54,35.51,35.51,27300.0,17.218,17.2277,17.2132,17.2132,27300.0
2014-02-24 14:50:00,35.51,35.53,35.5,35.5,79500.0,17.2132,17.2229,17.2083,17.2083,79500.0
2014-02-24 14:55:00,35.5,35.52,35.48,35.49,43700.0,17.2083,17.218,17.1986,17.2035,43700.0
2014-02-24 15:00:00,35.48,35.49,35.45,35.46,48400.0,17.1986,17.2035,17.1841,17.1889,48400.0
2014-02-24 15:05:00,35.46,35.48,35.46,35.47,37200.0,17.1889,17.1986,17.1889,17.1938,37200.0
2014-02-24 15:10:00,35.47,35.49,35.45,35.45,61600.0,17.1938,17.2035,17.1841,17.1841,61600.0
2014-02-24 15:15:00,35.45,35.49,35.45,35.49,67100.0,17.1841,17.2035,17.1841,17.2035,67100.0
2014-02-24 15:20:00,35.49,35.5,35.48,35.5,30100.0,17.2035,17.2083,17.1986,17.2083,30100.0
2014-02-24 15:25:00,35.5,35.51,35.45,35.45,97100.0,17.2083,17.2132,17.1841,17.1841,97100.0
2014-02-24 15:30:00,35.45,35.48,35.44,35.48,71300.0,17.1841,17.1986,17.1792,17.1986,71300.0
2014-02-24 15:35:00,35.48,35.48,35.47,35.47,38200.0,17.1986,17.1986,17.1938,17.1938,38200.0
2014-02-24 15:40:00,35.47,35.48,35.42,35.44,132200.0,17.1938,17.1986,17.1695,17.1792,132200.0
2014-02-24 15:45:00,35.44,35.48,35.44,35.46,105800.0,17.1792,17.1986,17.1792,17.1889,105800.0
2014-02-24 15:50:00,35.46,35.47,35.43,35.47,179300.0,17.1889,17.1938,17.1744,17.1938,179300.0
2014-02-24 15:55:00,35.46,35.47,35.38,35.39,409200.0,17.1889,17.1938,17.1502,17.155,409200.0
2014-02-25 09:30:00,35.36,35.74,35.36,35.73,359300.0,17.1405,17.3247,17.1405,17.3198,359300.0
2014-02-25 09:35:00,35.72,35.74,35.62,35.64,168500.0,17.315,17.3247,17.2665,17.2762,168500.0
2014-02-25 09:40:00,35.65,35.7,35.6,35.7,117300.0,17.281,17.3053,17.2568,17.3053,117300.0
2014-02-25 09:45:00,35.7,35.75,35.67,35.74,111600.0,17.3053,17.3295,17.2907,17.3247,111600.0
2014-02-25 09:50:00,35.74,35.81,35.73,35.73,159100.0,17.3247,17.3586,17.3198,17.3198,159100.0
2014-02-25 09:55:00,35.73,35.75,35.68,35.68,125800.0,17.3198,17.3295,17.2956,17.2956,125800.0
2014-02-25 10:00:00,35.68,35.75,35.67,35.72,120000.0,17.2956,17.3295,17.2907,17.315,120000.0
2014-02-25 10:05:00,35.72,35.83,35.71,35.79,75400.0,17.315,17.3683,17.3101,17.3489,75400.0
2014-02-25 10:10:00,35.79,35.86,35.79,35.8,74600.0,17.3489,17.3828,17.3489,17.3538,74600.0
2014-02-25 10:15:00,35.79,35.86,35.79,35.84,122200.0,17.3489,17.3828,17.3489,17.3731,122200.0
2014-02-25 10:20:00,35.84,35.87,35.79,35.85,144700.0,17.3731,17.3877,17.3489,17.378,144700.0
2014-02-25 10:25:00,35.85,35.85,35.71,35.72,159700.0,17.378,17.378,17.3101,17.315,159700.0
2014-02-25 10:30:00,35.73,35.76,35.7,35.75,66700.0,17.3198,17.3344,17.3053,17.3295,66700.0
2014-02-25 10:35:00,35.76,35.81,35.73,35.8,169500.0,17.3344,17.3586,17.3198,17.3538,169500.0
2014-02-25 10:40:00,35.8,35.83,35.77,35.8,75200.0,17.3538,17.3683,17.3392,17.3538,75200.0
2014-02-25 10:45:00,35.8,35.83,35.77,35.83,133800.0,17.3538,17.3683,17.3392,17.3683,133800.0
2014-02-25 10:50:00,35.83,35.86,35.82,35.85,92700.0,17.3683,17.3828,17.3634,17.378,92700.0
2014-02-25 10:55:00,35.84,35.85,35.83,35.84,52700.0,17.3731,17.378,17.3683,17.3731,52700.0
2014-02-25 11:00:00,35.83,35.87,35.82,35.83,150500.0,17.3683,17.3877,17.3634,17.3683,150500.0
2014-02-25 11:05:00,35.83,35.83,35.77,35.78,157300.0,17.3683,17.3683,17.3392,17.3441,157300.0
2014-02-25 11:10:00,35.78,35.82,35.77,35.79,110000.0,17.3441,17.3634,17.3392,17.3489,110000.0
2014-02-25 11:15:00,35.78,35.81,35.77,35.78,51700.0,17.3441,17.3586,17.3392,17.3441,51700.0
2014-02-25 11:20:00,35.78,35.8,35.76,35.77,65900.0,17.3441,17.3538,17.3344,17.3392,65900.0
2014-02-25 11:25:00,35.77,35.81,35.76,35.81,55500.0,17.3392,17.3586,17.3344,17.3586,55500.0
2014-02-25 11:30:00,35.81,35.82,35.78,35.8,57200.0,17.3586,17.3634,17.3441,17.3538,57200.0
2014-02-25 11:35:00,35.8,35.81,35.77,35.8,154000.0,17.3538,17.3586,17.3392,17.3538,154000.0
2014-02-25 11:40:00,35.8,35.81,35.76,35.76,78400.0,17.3538,17.3586,17.3344,17.3344,78400.0
2014-02-25 11:45:00,35.76,35.78,35.75,35.76,40400.0,17.3344,17.3441,17.3295,17.3344,40400.0
2014-02-25 11:50:00,35.76,35.76,35.7,35.71,43000.0,17.3344,17.3344,17.3053,17.3101,43000.0
2014-02-25 11:55:00,35.71,35.72,35.67,35.7,91500.0,17.3101,17.315,17.2907,17.3053,91500.0
2014-02-25 12:00:00,35.7,35.73,35.7,35.71,27500.0,17.3053,17.3198,17.3053,17.3101,27500.0
2014-02-25 12:05:00,35.72,35.72,35.69,35.71,61700.0,17.315,17.315,17.3004,17.3101,61700.0
2014-02-25 12:10:00,35.71,35.72,35.69,35.7,52200.0,17.3101,17.315,17.3004,17.3053,52200.0
2014-02-25 12:15:00,35.7,35.72,35.7,35.72,15300.0,17.3053,17.315,17.3053,17.315,15300.0
2014-02-25 12:20:00,35.72,35.72,35.68,35.68,44100.0,17.315,17.315,17.2956,17.2956,44100.0
2014-02-25 12:25:00,35.69,35.71,35.67,35.68,35600.0,17.3004,17.3101,17.2907,17.2956,35600.0
2014-02-25 12:30:00,35.67,35.7,35.66,35.66,46400.0,17.2907,17.3053,17.2859,17.2859,46400.0
2014-02-25 12:35:00,35.66,35.68,35.65,35.66,42200.0,17.2859,17.2956,17.281,17.2859,42200.0
2014-02-25 12:40:00,35.66,35.66,35.63,35.64,57400.0,17.2859,17.2859,17.2713,17.2762,57400.0
2014-02-25 12:45:00,35.64,35.67,35.64,35.66,23400.0,17.2762,17.2907,17.2762,17.2859,23400.0
2014-02-25 12:50:00,35.65,35.66,35.65,35.65,11100.0,17.281,17.2859,17.281,17.281,11100.0
2014-02-25 12:55:00,35.66,35.66,35.62,35.64,39900.0,17.2859,17.2859,17.2665,17.2762,39900.0
2014-02-25 13:00:00,35.64,35.65,35.63,35.64,21100.0,17.2762,17.281,17.2713,17.2762,21100.0
2014-02-25 13:05:00,35.64,35.69,35.64,35.68,44900.0,17.2762,17.3004,17.2762,17.2956,44900.0
2014-02-25 13:10:00,35.68,35.7,35.67,35.7,34800.0,17.2956,17.3053,17.2907,17.3053,34800.0
2014-02-25 13:15:00,35.7,35.7,35.69,35.69,10500.0,17.3053,17.3053,17.3004,17.3004,10500.0
2014-02-25 13:20:00,35.69,35.7,35.66,35.66,42600.0,17.3004,17.3053,17.2859,17.2859,42600.0
2014-02-25 13:25:00,35.66,35.69,35.64,35.67,48200.0,17.2859,17.3004,17.2762,17.2907,48200.0
2014-02-25 13:30:00,35.68,35.7,35.68,35.7,35500.0,17.2956,17.3053,17.2956,17.3053,35500.0
2014-02-25 13:35:00,35.71,35.71,35.66,35.67,36000.0,17.3101,17.3101,17.2859,17.2907,36000.0
2014-02-25 13:40:00,35.68,35.68,35.64,35.64,27500.0,17.2956,17.2956,17.2762,17.2762,27500.0
2014-02-25 13:45:00,35.64,35.65,35.61,35.62,37100.0,17.2762,17.281,17.2617,17.2665,37100.0
2014-02-25 13:50:00,35.62,35.64,35.61,35.63,47900.0,17.2665,17.2762,17.2617,17.2713,47900.0
2014-02-25 13:55:00,35.64,35.65,35.62,35.63,33100.0,17.2762,17.281,17.2665,17.2713,33100.0
2014-02-25 14:00:00,35.63,35.63,35.58,35.58,63500.0,17.2713,17.2713,17.2471,17.2471,63500.0
2014-02-25 14:05:00,35.58,35.61,35.55,35.61,77600.0,17.2471,17.2617,17.2326,17.2617,77600.0
2014-02-25 14:10:00,35.61,35.61,35.58,35.6,50000.0,17.2617,17.2617,17.2471,17.2568,50000.0
2014-02-25 14:15:00,35.6,35.63,35.6,35.62,53800.0,17.2568,17.2713,17.2568,17.2665,53800.0
2014-02-25 14:20:00,35.61,35.62,35.57,35.58,71700.0,17.2617,17.2665,17.2423,17.2471,71700.0
2014-02-25 14:25:00,35.57,35.62,35.56,35.61,72100.0,17.2423,17.2665,17.2374,17.2617,72100.0
2014-02-25 14:30:00,35.61,35.61,35.59,35.6,44600.0,17.2617,17.2617,17.252,17.2568,44600.0
2014-02-25 14:35:00,35.61,35.61,35.59,35.6,58200.0,17.2617,17.2617,17.252,17.2568,58200.0
2014-02-25 14:40:00,35.6,35.62,35.59,35.59,35900.0,17.2568,17.2665,17.252,17.252,35900.0
2014-02-25 14:45:00,35.59,35.62,35.59,35.62,47500.0,17.252,17.2665,17.252,17.2665,47500.0
2014-02-25 14:50:00,35.61,35.62,35.58,35.58,61500.0,17.2617,17.2665,17.2471,17.2471,61500.0
2014-02-25 14:55:00,35.59,35.64,35.58,35.63,60900.0,17.252,17.2762,17.2471,17.2713,60900.0
2014-02-25 15:00:00,35.64,35.64,35.6,35.62,44900.0,17.2762,17.2762,17.2568,17.2665,44900.0
2014-02-25 15:05:00,35.61,35.62,35.59,35.6,52600.0,17.2617,17.2665,17.252,17.2568,52600.0
2014-02-25 15:10:00,35.6,35.6,35.56,35.56,59600.0,17.2568,17.2568,17.2374,17.2374,59600.0
2014-02-25 15:15:00,35.56,35.56,35.53,35.55,76000.0,17.2374,17.2374,17.2229,17.2326,76000.0
2014-02-25 15:20:00,35.55,35.56,35.53,35.54,94000.0,17.2326,17.2374,17.2229,17.2277,94000.0
2014-02-25 15:25:00,35.54,35.55,35.51,35.51,116100.0,17.2277,17.2326,17.2132,17.2132,116100.0
2014-02-25 15:30:00,35.51,35.55,35.51,35.52,87000.0,17.2132,17.2326,17.2132,17.218,87000.0
2014-02-25 15:35:00,35.52,35.56,35.52,35.56,94100.0,17.218,17.2374,17.218,17.2374,94100.0
2014-02-25 15:40:00,35.57,35.57,35.54,35.55,91900.0,17.2423,17.2423,17.2277,17.2326,91900.0
2014-02-25 15:45:00,35.54,35.57,35.5,35.56,346100.0,17.2277,17.2423,17.2083,17.2374,346100.0
2014-02-25 15:50:00,35.55,35.55,35.51,35.52,155100.0,17.2326,17.2326,17.2132,17.218,155100.0
2014-02-25 15:55:00,35.52,35.57,35.51,35.56,382500.0,17.218,17.2423,17.2132,17.2374,382500.0
2014-02-26 09:30:00,35.64,35.8,35.63,35.69,191200.0,17.2762,17.3538,17.2713,17.3004,191200.0
2014-02-26 09:35:00,35.69,35.75,35.67,35.7,66300.0,17.3004,17.3295,17.2907,17.3053,66300.0
2014-02-26 09:40:00,35.71,35.71,35.6,35.6,101800.0,17.3101,17.3101,17.2568,17.2568,101800.0
2014-02-26 09:45:00,35.6,35.7,35.58,35.65,378000.0,17.2568,17.3053,17.2471,17.281,378000.0
2014-02-26 09:50:00,35.65,35.65,35.59,35.6,251600.0,17.281,17.281,17.252,17.2568,251600.0
2014-02-26 09:55:00,35.6,35.62,35.57,35.57,73500.0,17.2568,17.2665,17.2423,17.2423,73500.0
2014-02-26 10:00:00,35.57,35.63,35.57,35.61,68900.0,17.2423,17.2713,17.2423,17.2617,68900.0
2014-02-26 10:05:00,35.6,35.62,35.52,35.54,67000.0,17.2568,17.2665,17.218,17.2277,67000.0
2014-02-26 10:10:00,35.55,35.6,35.52,35.57,71700.0,17.2326,17.2568,17.218,17.2423,71700.0
2014-02-26 10:15:00,35.58,35.6,35.56,35.59,61400.0,17.2471,17.2568,17.2374,17.252,61400.0
2014-02-26 10:20:00,35.59,35.63,35.55,35.63,57500.0,17.252,17.2713,17.2326,17.2713,57500.0
2014-02-26 10:25:00,35.62,35.68,35.62,35.67,62700.0,17.2665,17.2956,17.2665,17.2907,62700.0
2014-02-26 10:30:00,35.67,35.69,35.65,35.65,42700.0,17.2907,17.3004,17.281,17.281,42700.0
2014-02-26 10:35:00,35.65,35.7,35.64,35.67,49400.0,17.281,17.3053,17.2762,17.2907,49400.0
2014-02-26 10:40:00,35.67,35.69,35.66,35.67,45700.0,17.2907,17.3004,17.2859,17.2907,45700.0
2014-02-26 10:45:00,35.66,35.68,35.65,35.65,53500.0,17.2859,17.2956,17.281,17.281,53500.0
2014-02-26 10:50:00,35.65,35.65,35.62,35.65,57900.0,17.281,17.281,17.2665,17.281,57900.0
2014-02-26 10:55:00,35.65,35.65,35.61,35.63,80100.0,17.281,17.281,17.2617,17.2713,80100.0
2014-02-26 11:00:00,35.63,35.64,35.6,35.6,31900.0,17.2713,17.2762,17.2568,17.2568,31900.0
2014-02-26 11:05:00,35.6,35.62,35.58,35.61,54500.0,17.2568,17.2665,17.2471,17.2617,54500.0
2014-02-26 11:10:00,35.61,35.64,35.59,35.63,42000.0,17.2617,17.2762,17.252,17.2713,42000.0
2014-02-26 11:15:00,35.62,35.65,35.61,35.64,33500.0,17.2665,17.281,17.2617,17.2762,33500.0
2014-02-26 11:20:00,35.63,35.65,35.62,35.65,21300.0,17.2713,17.281,17.2665,17.281,21300.0
2014-02-26 11:25:00,35.65,35.67,35.65,35.66,47200.0,17.281,17.2907,17.281,17.2859,47200.0
2014-02-26 11:30:00,35.66,35.68,35.59,35.6,67700.0,17.2859,17.2956,17.252,17.2568,67700.0
2014-02-26 11:35:00,35.6,35.65,35.6,35.63,48100.0,17.2568,17.281,17.2568,17.2713,48100.0
2014-02-26 11:40:00,35.63,35.64,35.6,35.6,51400.0,17.2713,17.2762,17.2568,17.2568,51400.0
2014-02-26 11:45:00,35.6,35.6,35.57,35.58,65300.0,17.2568,17.2568,17.2423,17.2471,65300.0
2014-02-26 11:50:00,35.58,35.58,35.56,35.57,27900.0,17.2471,17.2471,17.2374,17.2423,27900.0
2014-02-26 11:55:00,35.58,35.6,35.57,35.57,26700.0,17.2471,17.2568,17.2423,17.2423,26700.0
2014-02-26 12:00:00,35.57,35.58,35.54,35.54,22000.0,17.2423,17.2471,17.2277,17.2277,22000.0
2014-02-26 12:05:00,35.54,35.57,35.54,35.55,23900.0,17.2277,17.2423,17.2277,17.2326,23900.0
2014-02-26 12:10:00,35.56,35.58,35.54,35.55,29000.0,17.2374,17.2471,17.2277,17.2326,29000.0
2014-02-26 12:15:00,35.54,35.55,35.51,35.52,61800.0,17.2277,17.2326,17.2132,17.218,61800.0
2014-02-26 12:20:00,35.52,35.54,35.51,35.54,27700.0,17.218,17.2277,17.2132,17.2277,27700.0
2014-02-26 12:25:00,35.54,35.56,35.51,35.55,30700.0,17.2277,17.2374,17.2132,17.2326,30700.0
2014-02-26 12:30:00,35.56,35.59,35.54,35.58,40600.0,17.2374,17.252,17.2277,17.2471,40600.0
2014-02-26 12:35:00,35.58,35.59,35.56,35.57,31700.0,17.2471,17.252,17.2374,17.2423,31700.0
2014-02-26 12:40:00,35.56,35.57,35.55,35.57,50300.0,17.2374,17.2423,17.2326,17.2423,50300.0
2014-02-26 12:45:00,35.57,35.58,35.56,35.57,27600.0,17.2423,17.2471,17.2374,17.2423,27600.0
2014-02-26 12:50:00,35.58,35.59,35.55,35.58,37000.0,17.2471,17.252,17.2326,17.2471,37000.0
2014-02-26 12:55:00,35.58,35.59,35.57,35.58,37900.0,17.2471,17.252,17.2423,17.2471,37900.0
2014-02-26 13:00:00,35.57,35.58,35.51,35.53,64300.0,17.2423,17.2471,17.2132,17.2229,64300.0
2014-02-26 13:05:00,35.53,35.56,35.53,35.55,34900.0,17.2229,17.2374,17.2229,17.2326,34900.0
2014-02-26 13:10:00,35.55,35.56,35.53,35.55,30600.0,17.2326,17.2374,17.2229,17.2326,30600.0
2014-02-26 13:15:00,35.55,35.55,35.51,35.53,50600.0,17.2326,17.2326,17.2132,17.2229,50600.0
2014-02-26 13:20:00,35.52,35.53,35.51,35.52,27400.0,17.218,17.2229,17.2132,17.218,27400.0
2014-02-26 13:25:00,35.52,35.57,35.52,35.54,165000.0,17.218,17.2423,17.218,17.2277,165000.0
2014-02-26 13:30:00,35.54,35.55,35.52,35.53,55900.0,17.2277,17.2326,17.218,17.2229,55900.0
2014-02-26 13:35:00,35.53,35.53,35.51,35.52,35700.0,17.2229,17.2229,17.2132,17.218,35700.0
2014-02-26 13:40:00,35.51,35.54,35.51,35.54,60600.0,17.2132,17.2277,17.2132,17.2277,60600.0
2014-02-26 13:45:00,35.53,35.55,35.52,35.53,97300.0,17.2229,17.2326,17.218,17.2229,97300.0
2014-02-26 13:50:00,35.53,35.54,35.52,35.54,69700.0,17.2229,17.2277,17.218,17.2277,69700.0
2014-02-26 13:55:00,35.54,35.54,35.5,35.52,47500.0,17.2277,17.2277,17.2083,17.218,47500.0
2014-02-26 14:00:00,35.52,35.53,35.5,35.51,53100.0,17.218,17.2229,17.2083,17.2132,53100.0
2014-02-26 14:05:00,35.5,35.51,35.45,35.46,90900.0,17.2083,17.2132,17.1841,17.1889,90900.0
2014-02-26 14:10:00,35.46,35.47,35.44,35.44,47600.0,17.1889,17.1938,17.1792,17.1792,47600.0
2014-02-26 14:15:00,35.44,35.45,35.42,35.45,101000.0,17.1792,17.1841,17.1695,17.1841,101000.0
2014-02-26 14:20:00,35.45,35.46,35.43,35.46,37500.0,17.1841,17.1889,17.1744,17.1889,37500.0
2014-02-26 14:25:00,35.45,35.46,35.41,35.41,84100.0,17.1841,17.1889,17.1647,17.1647,84100.0
2014-02-26 14:30:00,35.41,35.46,35.4,35.46,48600.0,17.1647,17.1889,17.1599,17.1889,48600.0
2014-02-26 14:35:00,35.46,35.46,35.42,35.43,62900.0,17.1889,17.1889,17.1695,17.1744,62900.0
2014-02-26 14:40:00,35.43,35.48,35.43,35.45,53500.0,17.1744,17.1986,17.1744,17.1841,53500.0
2014-02-26 14:45:00,35.46,35.47,35.43,35.44,66900.0,17.1889,17.1938,17.1744,17.1792,66900.0
2014-02-26 14:50:00,35.43,35.46,35.43,35.45,36400.0,17.1744,17.1889,17.1744,17.1841,36400.0
2014-02-26 14:55:00,35.45,35.48,35.44,35.48,31600.0,17.1841,17.1986,17.1792,17.1986,31600.0
2014-02-26 15:00:00,35.48,35.48,35.43,35.44,62100.0,17.1986,17.1986,17.1744,17.1792,62100.0
2014-02-26 15:05:00,35.44,35.46,35.42,35.43,42500.0,17.1792,17.1889,17.1695,17.1744,42500.0
2014-02-26 15:10:00,35.42,35.45,35.41,35.44,80000.0,17.1695,17.1841,17.1647,17.1792,80000.0
2014-02-26 15:15:00,35.44,35.48,35.43,35.44,61200.0,17.1792,17.1986,17.1744,17.1792,61200.0
2014-02-26 15:20:00,35.44,35.46,35.43,35.46,56000.0,17.1792,17.1889,17.1744,17.1889,56000.0
2014-02-26 15:25:00,35.45,35.46,35.42,35.45,63000.0,17.1841,17.1889,17.1695,17.1841,63000.0
2014-02-26 15:30:00,35.45,35.48,35.44,35.47,57800.0,17.1841,17.1986,17.1792,17.1938,57800.0
2014-02-26 15:35:00,35.47,35.47,35.45,35.47,57200.0,17.1938,17.1938,17.1841,17.1938,57200.0
2014-02-26 15:40:00,35.46,35.47,35.44,35.44,83200.0,17.1889,17.1938,17.1792,17.1792,83200.0
2014-02-26 15:45:00,35.45,35.45,35.41,35.43,109400.0,17.1841,17.1841,17.1647,17.1744,109400.0
2014-02-26 15:50:00,35.42,35.48,35.42,35.45,128700.0,17.1695,17.1986,17.1695,17.1841,128700.0
2014-02-26 15:55:00,35.45,35.46,35.42,35.45,248400.0,17.1841,17.1889,17.1695,17.1841,248400.0
2014-02-27 09:30:00,35.46,35.67,35.46,35.62,210600.0,17.1889,17.2907,17.1889,17.2665,210600.0
2014-02-27 09:35:00,35.62,35.77,35.62,35.73,131200.0,17.2665,17.3392,17.2665,17.3198,131200.0
2014-02-27 09:40:00,35.74,35.75,35.63,35.63,69900.0,17.3247,17.3295,17.2713,17.2713,69900.0
2014-02-27 09:45:00,35.64,35.71,35.63,35.7,80200.0,17.2762,17.3101,17.2713,17.3053,80200.0
2014-02-27 09:50:00,35.71,35.71,35.6,35.62,80200.0,17.3101,17.3101,17.2568,17.2665,80200.0
2014-02-27 09:55:00,35.63,35.67,35.6,35.65,55900.0,17.2713,17.2907,17.2568,17.281,55900.0
2014-02-27 10:00:00,35.65,35.67,35.6,35.62,51400.0,17.281,17.2907,17.2568,17.2665,51400.0
2014-02-27 10:05:00,35.62,35.65,35.59,35.65,54300.0,17.2665,17.281,17.252,17.281,54300.0
2014-02-27 10:10:00,35.64,35.68,35.63,35.66,50100.0,17.2762,17.2956,17.2713,17.2859,50100.0
2014-02-27 10:15:00,35.67,35.68,35.63,35.66,49200.0,17.2907,17.2956,17.2713,17.2859,49200.0
2014-02-27 10:20:00,35.67,35.69,35.63,35.64,67500.0,17.2907,17.3004,17.2713,17.2762,67500.0
2014-02-27 10:25:00,35.65,35.66,35.62,35.66,44200.0,17.281,17.2859,17.2665,17.2859,44200.0
2014-02-27 10:30:00,35.65,35.69,35.64,35.68,59700.0,17.281,17.3004,17.2762,17.2956,59700.0
2014-02-27 10:35:00,35.68,35.72,35.67,35.71,58600.0,17.2956,17.315,17.2907,17.3101,58600.0
2014-02-27 10:40:00,35.72,35.74,35.71,35.73,64900.0,17.315,17.3247,17.3101,17.3198,64900.0
2014-02-27 10:45:00,35.73,35.74,35.72,35.73,46500.0,17.3198,17.3247,17.315,17.3198,46500.0
2014-02-27 10:50:00,35.73,35.75,35.72,35.73,41400.0,17.3198,17.3295,17.315,17.3198,41400.0
2014-02-27 10:55:00,35.73,35.75,35.69,35.75,38400.0,17.3198,17.3295,17.3004,17.3295,38400.0
2014-02-27 11:00:00,35.75,35.75,35.71,35.74,35000.0,17.3295,17.3295,17.3101,17.3247,35000.0
2014-02-27 11:05:00,35.75,35.78,35.75,35.77,62700.0,17.3295,17.3441,17.3295,17.3392,62700.0
2014-02-27 11:10:00,35.78,35.85,35.77,35.84,67500.0,17.3441,17.378,17.3392,17.3731,67500.0
2014-02-27 11:15:00,35.83,35.85,35.82,35.85,42300.0,17.3683,17.378,17.3634,17.378,42300.0
2014-02-27 11:20:00,35.85,35.87,35.83,35.86,101400.0,17.378,17.3877,17.3683,17.3828,101400.0
2014-02-27 11:25:00,35.86,35.9,35.85,35.89,33900.0,17.3828,17.4022,17.378,17.3974,33900.0
2014-02-27 11:30:00,35.9,35.9,35.81,35.84,95000.0,17.4022,17.4022,17.3586,17.3731,95000.0
2014-02-27 11:35:00,35.83,35.84,35.8,35.8,41600.0,17.3683,17.3731,17.3538,17.3538,41600.0
2014-02-27 11:40:00,35.8,35.84,35.79,35.84,71300.0,17.3538,17.3731,17.3489,17.3731,71300.0
2014-02-27 11:45:00,35.84,35.84,35.79,35.79,35700.0,17.3731,17.3731,17.3489,17.3489,35700.0
2014-02-27 11:50:00,35.79,35.79,35.75,35.76,50900.0,17.3489,17.3489,17.3295,17.3344,50900.0
2014-02-27 11:55:00,35.77,35.77,35.74,35.76,40200.0,17.3392,17.3392,17.3247,17.3344,40200.0
2014-02-27 12:00:00,35.77,35.79,35.75,35.76,53700.0,17.3392,17.3489,17.3295,17.3344,53700.0
2014-02-27 12:05:00,35.77,35.77,35.72,35.73,52400.0,17.3392,17.3392,17.315,17.3198,52400.0
2014-02-27 12:10:00,35.72,35.76,35.72,35.73,30000.0,17.315,17.3344,17.315,17.3198,30000.0
2014-02-27 12:15:00,35.72,35.76,35.72,35.75,36000.0,17.315,17.3344,17.315,17.3295,36000.0
2014-02-27 12:20:00,35.75,35.8,35.74,35.79,45300.0,17.3295,17.3538,17.3247,17.3489,45300.0
2014-02-27 12:25:00,35.78,35.79,35.76,35.77,25400.0,17.3441,17.3489,17.3344,17.3392,25400.0
2014-02-27 12:30:00,35.77,35.78,35.76,35.76,21500.0,17.3392,17.3441,17.3344,17.3344,21500.0
2014-02-27 12:35:00,35.76,35.77,35.75,35.76,37400.0,17.3344,17.3392,17.3295,17.3344,37400.0
2014-02-27 12:40:00,35.77,35.81,35.77,35.79,51500.0,17.3392,17.3586,17.3392,17.3489,51500.0
2014-02-27 12:45:00,35.8,35.82,35.78,35.8,33500.0,17.3538,17.3634,17.3441,17.3538,33500.0
2014-02-27 12:50:00,35.79,35.84,35.78,35.83,61000.0,17.3489,17.3731,17.3441,17.3683,61000.0
2014-02-27 12:55:00,35.83,35.85,35.81,35.85,37200.0,17.3683,17.378,17.3586,17.378,37200.0
2014-02-27 13:00:00,35.85,35.86,35.84,35.85,29600.0,17.378,17.3828,17.3731,17.378,29600.0
2014-02-27 13:05:00,35.86,35.89,35.86,35.89,39800.0,17.3828,17.3974,17.3828,17.3974,39800.0
2014-02-27 13:10:00,35.89,35.89,35.85,35.87,57300.0,17.3974,17.3974,17.378,17.3877,57300.0
2014-02-27 13:15:00,35.87,35.89,35.86,35.86,29900.0,17.3877,17.3974,17.3828,17.3828,29900.0
2014-02-27 13:20:00,35.86,35.88,35.86,35.86,29100.0,17.3828,17.3925,17.3828,17.3828,29100.0
2014-02-27 13:25:00,35.87,35.88,35.84,35.88,39600.0,17.3877,17.3925,17.3731,17.3925,39600.0
2014-02-27 13:30:00,35.88,35.9,35.87,35.9,37100.0,17.3925,17.4022,17.3877,17.4022,37100.0
2014-02-27 13:35:00,35.9,35.92,35.89,35.91,107200.0,17.4022,17.4119,17.3974,17.4071,107200.0
2014-02-27 13:40:00,35.92,35.93,35.91,35.91,25000.0,17.4119,17.4168,17.4071,17.4071,25000.0
2014-02-27 13:45:00,35.91,35.92,35.9,35.91,47400.0,17.4071,17.4119,17.4022,17.4071,47400.0
2014-02-27 13:50:00,35.91,35.92,35.89,35.89,32300.0,17.4071,17.4119,17.3974,17.3974,32300.0
2014-02-27 13:55:00,35.89,35.91,35.89,35.9,49200.0,17.3974,17.4071,17.3974,17.4022,49200.0
2014-02-27 14:00:00,35.91,35.92,35.9,35.91,41300.0,17.4071,17.4119,17.4022,17.4071,41300.0
2014-02-27 14:05:00,35.9,35.93,35.9,35.93,100700.0,17.4022,17.4168,17.4022,17.4168,100700.0
2014-02-27 14:10:00,35.93,35.94,35.92,35.93,45200.0,17.4168,17.4216,17.4119,17.4168,45200.0
2014-02-27 14:15:00,35.93,35.94,35.92,35.93,57200.0,17.4168,17.4216,17.4119,17.4168,57200.0
2014-02-27 14:20:00,35.93,35.93,35.9,35.9,71900.0,17.4168,17.4168,17.4022,17.4022,71900.0
2014-02-27 14:25:00,35.9,35.91,35.88,35.9,41700.0,17.4022,17.4071,17.3925,17.4022,41700.0
2014-02-27 14:30:00,35.9,35.91,35.88,35.88,21900.0,17.4022,17.4071,17.3925,17.3925,21900.0
2014-02-27 14:35:00,35.88,35.89,35.87,35.88,33600.0,17.3925,17.3974,17.3877,17.3925,33600.0
2014-02-27 14:40:00,35.89,35.89,35.83,35.84,66500.0,17.3974,17.3974,17.3683,17.3731,66500.0
2014-02-27 14:45:00,35.84,35.86,35.84,35.84,30800.0,17.3731,17.3828,17.3731,17.3731,30800.0
2014-02-27 14:50:00,35.85,35.87,35.84,35.85,33600.0,17.378,17.3877,17.3731,17.378,33600.0
2014-02-27 14:55:00,35.86,35.86,35.84,35.85,27500.0,17.3828,17.3828,17.3731,17.378,27500.0
2014-02-27 15:00:00,35.84,35.86,35.83,35.86,29800.0,17.3731,17.3828,17.3683,17.3828,29800.0
2014-02-27 15:05:00,35.86,35.89,35.86,35.88,49600.0,17.3828,17.3974,17.3828,17.3925,49600.0
2014-02-27 15:10:00,35.87,35.88,35.86,35.87,29200.0,17.3877,17.3925,17.3828,17.3877,29200.0
2014-02-27 15:15:00,35.87,35.88,35.85,35.85,57300.0,17.3877,17.3925,17.378,17.378,57300.0
2014-02-27 15:20:00,35.86,35.89,35.85,35.87,75700.0,17.3828,17.3974,17.378,17.3877,75700.0
2014-02-27 15:25:00,35.87,35.9,35.86,35.88,45800.0,17.3877,17.4022,17.3828,17.3925,45800.0
2014-02-27 15:30:00,35.88,35.89,35.87,35.87,61500.0,17.3925,17.3974,17.3877,17.3877,61500.0
2014-02-27 15:35:00,35.87,35.89,35.87,35.88,62800.0,17.3877,17.3974,17.3877,17.3925,62800.0
2014-02-27 15:40:00,35.88,35.88,35.84,35.85,100800.0,17.3925,17.3925,17.3731,17.378,100800.0
2014-02-27 15:45:00,35.86,35.86,35.77,35.78,201700.0,17.3828,17.3828,17.3392,17.3441,201700.0
2014-02-27 15:50:00,35.79,35.82,35.78,35.82,112300.0,17.3489,17.3634,17.3441,17.3634,112300.0
2014-02-27 15:55:00,35.82,35.88,35.81,35.88,320100.0,17.3634,17.3925,17.3586,17.3925,320100.0
2014-02-28 09:30:00,35.97,36.15,35.97,36.13,291900.0,17.4362,17.5234,17.4362,17.5137,291900.0
2014-02-28 09:35:00,36.14,36.14,36.06,36.12,123200.0,17.5186,17.5186,17.4798,17.5089,123200.0
2014-02-28 09:40:00,36.13,36.23,36.11,36.15,145400.0,17.5137,17.5622,17.504,17.5234,145400.0
2014-02-28 09:45:00,36.15,36.24,36.14,36.23,70300.0,17.5234,17.567,17.5186,17.5622,70300.0
2014-02-28 09:50:00,36.22,36.23,36.13,36.18,102600.0,17.5573,17.5622,17.5137,17.538,102600.0
2014-02-28 09:55:00,36.19,36.21,36.13,36.19,74000.0,17.5428,17.5525,17.5137,17.5428,74000.0
2014-02-28 10:00:00,36.19,36.23,36.18,36.22,233600.0,17.5428,17.5622,17.538,17.5573,233600.0
2014-02-28 10:05:00,36.21,36.25,36.2,36.23,84500.0,17.5525,17.5719,17.5476,17.5622,84500.0
2014-02-28 10:10:00,36.22,36.28,36.22,36.27,70000.0,17.5573,17.5864,17.5573,17.5816,70000.0
2014-02-28 10:15:00,36.27,36.29,36.27,36.29,51000.0,17.5816,17.5913,17.5816,17.5913,51000.0
2014-02-28 10:20:00,36.29,36.33,36.26,36.33,100100.0,17.5913,17.6107,17.5767,17.6107,100100.0
2014-02-28 10:25:00,36.32,36.34,36.3,36.32,63300.0,17.6058,17.6155,17.5961,17.6058,63300.0
2014-02-28 10:30:00,36.32,36.33,36.27,36.29,73600.0,17.6058,17.6107,17.5816,17.5913,73600.0
2014-02-28 10:35:00,36.29,36.3,36.23,36.24,93600.0,17.5913,17.5961,17.5622,17.567,93600.0
2014-02-28 10:40:00,36.23,36.24,36.19,36.24,102500.0,17.5622,17.567,17.5428,17.567,102500.0
2014-02-28 10:45:00,36.24,36.3,36.24,36.3,65100.0,17.567,17.5961,17.567,17.5961,65100.0
2014-02-28 10:50:00,36.29,36.33,36.28,36.29,44800.0,17.5913,17.6107,17.5864,17.5913,44800.0
2014-02-28 10:55:00,36.29,36.29,36.23,36.25,59200.0,17.5913,17.5913,17.5622,17.5719,59200.0
2014-02-28 11:00:00,36.25,36.27,36.2,36.2,50800.0,17.5719,17.5816,17.5476,17.5476,50800.0
2014-02-28 11:05:00,36.2,36.22,36.19,36.21,57300.0,17.5476,17.5573,17.5428,17.5525,57300.0
2014-02-28 11:10:00,36.21,36.23,36.17,36.18,168600.0,17.5525,17.5622,17.5331,17.538,168600.0
2014-02-28 11:15:00,36.19,36.21,36.17,36.18,134900.0,17.5428,17.5525,17.5331,17.538,134900.0
2014-02-28 11:20:00,36.19,36.2,36.15,36.17,153200.0,17.5428,17.5476,17.5234,17.5331,153200.0
2014-02-28 11:25:00,36.17,36.23,36.16,36.23,211200.0,17.5331,17.5622,17.5283,17.5622,211200.0
2014-02-28 11:30:00,36.22,36.23,36.2,36.23,33100.0,17.5573,17.5622,17.5476,17.5622,33100.0
2014-02-28 11:35:00,36.23,36.26,36.22,36.24,64600.0,17.5622,17.5767,17.5573,17.567,64600.0
2014-02-28 11:40:00,36.23,36.27,36.23,36.24,55500.0,17.5622,17.5816,17.5622,17.567,55500.0
2014-02-28 11:45:00,36.23,36.26,36.23,36.25,33900.0,17.5622,17.5767,17.5622,17.5719,33900.0
2014-02-28 11:50:00,36.24,36.29,36.23,36.27,61400.0,17.567,17.5913,17.5622,17.5816,61400.0
2014-02-28 11:55:00,36.27,36.3,36.26,36.27,54700.0,17.5816,17.5961,17.5767,17.5816,54700.0
2014-02-28 12:00:00,36.27,36.3,36.23,36.29,35600.0,17.5816,17.5961,17.5622,17.5913,35600.0
2014-02-28 12:05:00,36.3,36.3,36.23,36.27,52700.0,17.5961,17.5961,17.5622,17.5816,52700.0
2014-02-28 12:10:00,36.26,36.3,36.24,36.3,62900.0,17.5767,17.5961,17.567,17.5961,62900.0
2014-02-28 12:15:00,36.3,36.31,36.28,36.28,19000.0,17.5961,17.601,17.5864,17.5864,19000.0
2014-02-28 12:20:00,36.29,36.3,36.28,36.29,20300.0,17.5913,17.5961,17.5864,17.5913,20300.0
2014-02-28 12:25:00,36.29,36.31,36.29,36.31,27600.0,17.5913,17.601,17.5913,17.601,27600.0
2014-02-28 12:30:00,36.3,36.32,36.3,36.3,37200.0,17.5961,17.6058,17.5961,17.5961,37200.0
2014-02-28 12:35:00,36.31,36.31,36.25,36.26,107700.0,17.601,17.601,17.5719,17.5767,107700.0
2014-02-28 12:40:00,36.26,36.28,36.26,36.28,18800.0,17.5767,17.5864,17.5767,17.5864,18800.0
2014-02-28 12:45:00,36.28,36.3,36.27,36.3,31300.0,17.5864,17.5961,17.5816,17.5961,31300.0
2014-02-28 12:50:00,36.3,36.35,36.29,36.34,45300.0,17.5961,17.6204,17.5913,17.6155,45300.0
2014-02-28 12:55:00,36.34,36.35,36.33,36.35,30600.0,17.6155,17.6204,17.6107,17.6204,30600.0
2014-02-28 13:00:00,36.35,36.35,36.34,36.34,17400.0,17.6204,17.6204,17.6155,17.6155,17400.0
2014-02-28 13:05:00,36.35,36.36,36.34,36.35,54000.0,17.6204,17.6252,17.6155,17.6204,54000.0
2014-02-28 13:10:00,36.35,36.36,36.3,36.3,72700.0,17.6204,17.6252,17.5961,17.5961,72700.0
2014-02-28 13:15:00,36.3,36.33,36.28,36.33,72200.0,17.5961,17.6107,17.5864,17.6107,72200.0
2014-02-28 13:20:00,36.32,36.37,36.32,36.37,58400.0,17.6058,17.6301,17.6058,17.6301,58400.0
2014-02-28 13:25:00,36.37,36.4,36.36,36.39,78100.0,17.6301,17.6446,17.6252,17.6397,78100.0
2014-02-28 13:30:00,36.4,36.4,36.36,36.38,62300.0,17.6446,17.6446,17.6252,17.6349,62300.0
2014-02-28 13:35:00,36.38,36.39,36.36,36.39,40700.0,17.6349,17.6397,17.6252,17.6397,40700.0
2014-02-28 13:40:00,36.38,36.39,36.37,36.38,37200.0,17.6349,17.6397,17.6301,17.6349,37200.0
2014-02-28 13:45:00,36.37,36.39,36.36,36.39,78600.0,17.6301,17.6397,17.6252,17.6397,78600.0
2014-02-28 13:50:00,36.39,36.4,36.38,36.4,47600.0,17.6397,17.6446,17.6349,17.6446,47600.0
2014-02-28 13:55:00,36.4,36.41,36.36,36.37,63400.0,17.6446,17.6494,17.6252,17.6301,63400.0
2014-02-28 14:00:00,36.36,36.37,36.34,36.36,122300.0,17.6252,17.6301,17.6155,17.6252,122300.0
2014-02-28 14:05:00,36.36,36.38,36.33,36.33,85700.0,17.6252,17.6349,17.6107,17.6107,85700.0
2014-02-28 14:10:00,36.33,36.34,36.32,36.33,46800.0,17.6107,17.6155,17.6058,17.6107,46800.0
2014-02-28 14:15:00,36.34,36.36,36.33,36.35,51500.0,17.6155,17.6252,17.6107,17.6204,51500.0
2014-02-28 14:20:00,36.35,36.37,36.33,36.34,83800.0,17.6204,17.6301,17.6107,17.6155,83800.0
2014-02-28 14:25:00,36.33,36.34,36.31,36.34,56500.0,17.6107,17.6155,17.601,17.6155,56500.0
2014-02-28 14:30:00,36.34,36.36,36.31,36.36,51100.0,17.6155,17.6252,17.601,17.6252,51100.0
2014-02-28 14:35:00,36.35,36.35,36.3,36.31,52600.0,17.6204,17.6204,17.5961,17.601,52600.0
2014-02-28 14:40:00,36.31,36.34,36.31,36.33,71900.0,17.601,17.6155,17.601,17.6107,71900.0
2014-02-28 14:45:00,36.32,36.34,36.31,36.32,128400.0,17.6058,17.6155,17.601,17.6058,128400.0
2014-02-28 14:50:00,36.31,36.34,36.29,36.34,136400.0,17.601,17.6155,17.5913,17.6155,136400.0
2014-02-28 14:55:00,36.34,36.34,36.26,36.28,110400.0,17.6155,17.6155,17.5767,17.5864,110400.0
2014-02-28 15:00:00,36.28,36.28,36.16,36.22,83700.0,17.5864,17.5864,17.5283,17.5573,83700.0
2014-02-28 15:05:00,36.22,36.24,36.14,36.14,110000.0,17.5573,17.567,17.5186,17.5186,110000.0
2014-02-28 15:10:00,36.15,36.2,36.11,36.18,141400.0,17.5234,17.5476,17.504,17.538,141400.0
2014-02-28 15:15:00,36.18,36.23,36.16,36.2,122300.0,17.538,17.5622,17.5283,17.5476,122300.0
2014-02-28 15:20:00,36.2,36.25,36.18,36.21,99900.0,17.5476,17.5719,17.538,17.5525,99900.0
2014-02-28 15:25:00,36.2,36.22,36.18,36.18,62300.0,17.5476,17.5573,17.538,17.538,62300.0
2014-02-28 15:30:00,36.18,36.27,36.18,36.25,101800.0,17.538,17.5816,17.538,17.5719,101800.0
2014-02-28 15:35:00,36.26,36.27,36.22,36.23,105500.0,17.5767,17.5816,17.5573,17.5622,105500.0
2014-02-28 15:40:00,36.24,36.3,36.23,36.29,126600.0,17.567,17.5961,17.5622,17.5913,126600.0
2014-02-28 15:45:00,36.28,36.28,36.2,36.22,181100.0,17.5864,17.5864,17.5476,17.5573,181100.0
2014-02-28 15:50:00,36.22,36.24,36.2,36.23,184800.0,17.5573,17.567,17.5476,17.5622,184800.0
2014-02-28 15:55:00,36.23,36.29,36.21,36.27,534800.0,17.5622,17.5913,17.5525,17.5816,534800.0
2014-03-03 09:30:00,36.07,36.3,36.0,36.13,376300.0,17.4846,17.5961,17.4507,17.5137,376300.0
2014-03-03 09:35:00,36.13,36.19,36.11,36.16,106900.0,17.5137,17.5428,17.504,17.5283,106900.0
2014-03-03 09:40:00,36.15,36.23,36.13,36.16,130800.0,17.5234,17.5622,17.5137,17.5283,130800.0
2014-03-03 09:45:00,36.15,36.22,36.14,36.2,114400.0,17.5234,17.5573,17.5186,17.5476,114400.0
2014-03-03 09:50:00,36.2,36.23,36.16,36.16,90900.0,17.5476,17.5622,17.5283,17.5283,90900.0
2014-03-03 09:55:00,36.16,36.18,36.09,36.1,124200.0,17.5283,17.538,17.4943,17.4992,124200.0
2014-03-03 10:00:00,36.11,36.21,36.11,36.16,180000.0,17.504,17.5525,17.504,17.5283,180000.0
2014-03-03 10:05:00,36.17,36.22,36.16,36.21,142800.0,17.5331,17.5573,17.5283,17.5525,142800.0
2014-03-03 10:10:00,36.2,36.23,36.18,36.2,113900.0,17.5476,17.5622,17.538,17.5476,113900.0
2014-03-03 10:15:00,36.2,36.28,36.19,36.25,106500.0,17.5476,17.5864,17.5428,17.5719,106500.0
2014-03-03 10:20:00,36.24,36.25,36.19,36.24,112600.0,17.567,17.5719,17.5428,17.567,112600.0
2014-03-03 10:25:00,36.23,36.3,36.23,36.3,103300.0,17.5622,17.5961,17.5622,17.5961,103300.0
2014-03-03 10:30:00,36.29,36.32,36.26,36.29,72000.0,17.5913,17.6058,17.5767,17.5913,72000.0
2014-03-03 10:35:00,36.29,36.36,36.27,36.34,103200.0,17.5913,17.6252,17.5816,17.6155,103200.0
2014-03-03 10:40:00,36.34,36.41,36.34,36.38,93300.0,17.6155,17.6494,17.6155,17.6349,93300.0
2014-03-03 10:45:00,36.38,36.43,36.37,36.41,100100.0,17.6349,17.6591,17.6301,17.6494,100100.0
2014-03-03 10:50:00,36.42,36.46,36.4,36.45,131800.0,17.6543,17.6737,17.6446,17.6688,131800.0
2014-03-03 10:55:00,36.45,36.48,36.44,36.48,114700.0,17.6688,17.6834,17.664,17.6834,114700.0
2014-03-03 11:00:00,36.47,36.49,36.38,36.42,108400.0,17.6785,17.6882,17.6349,17.6543,108400.0
2014-03-03 11:05:00,36.42,36.43,36.31,36.31,137900.0,17.6543,17.6591,17.601,17.601,137900.0
2014-03-03 11:10:00,36.31,36.33,36.29,36.32,95900.0,17.601,17.6107,17.5913,17.6058,95900.0
2014-03-03 11:15:00,36.32,36.36,36.28,36.28,241900.0,17.6058,17.6252,17.5864,17.5864,241900.0
2014-03-03 11:20:00,36.27,36.32,36.27,36.3,176700.0,17.5816,17.6058,17.5816,17.5961,176700.0
2014-03-03 11:25:00,36.3,36.36,36.29,36.3,139700.0,17.5961,17.6252,17.5913,17.5961,139700.0
2014-03-03 11:30:00,36.3,36.32,36.24,36.25,188700.0,17.5961,17.6058,17.567,17.5719,188700.0
2014-03-03 11:35:00,36.25,36.27,36.23,36.25,110400.0,17.5719,17.5816,17.5622,17.5719,110400.0
2014-03-03 11:40:00,36.24,36.3,36.23,36.28,154500.0,17.567,17.5961,17.5622,17.5864,154500.0
2014-03-03 11:45:00,36.28,36.28,36.18,36.19,117300.0,17.5864,17.5864,17.538,17.5428,117300.0
2014-03-03 11:50:00,36.19,36.2,36.13,36.19,141800.0,17.5428,17.5476,17.5137,17.5428,141800.0
2014-03-03 11:55:00,36.19,36.21,36.16,36.19,111700.0,17.5428,17.5525,17.5283,17.5428,111700.0
2014-03-03 12:00:00,36.19,36.21,36.18,36.18,85400.0,17.5428,17.5525,17.538,17.538,85400.0
2014-03-03 12:05:00,36.18,36.22,36.17,36.21,119700.0,17.538,17.5573,17.5331,17.5525,119700.0
2014-03-03 12:10:00,36.21,36.34,36.19,36.33,152600.0,17.5525,17.6155,17.5428,17.6107,152600.0
2014-03-03 12:15:00,36.32,36.36,36.3,36.34,82000.0,17.6058,17.6252,17.5961,17.6155,82000.0
2014-03-03 12:20:00,36.34,36.39,36.34,36.38,72900.0,17.6155,17.6397,17.6155,17.6349,72900.0
2014-03-03 12:25:00,36.39,36.4,36.33,36.34,59600.0,17.6397,17.6446,17.6107,17.6155,59600.0
2014-03-03 12:30:00,36.34,36.36,36.29,36.32,43500.0,17.6155,17.6252,17.5913,17.6058,43500.0
2014-03-03 12:35:00,36.33,36.35,36.28,36.28,105700.0,17.6107,17.6204,17.5864,17.5864,105700.0
2014-03-03 12:40:00,36.28,36.28,36.23,36.27,48600.0,17.5864,17.5864,17.5622,17.5816,48600.0
2014-03-03 12:45:00,36.28,36.28,36.2,36.22,79600.0,17.5864,17.5864,17.5476,17.5573,79600.0
2014-03-03 12:50:00,36.21,36.25,36.2,36.23,45300.0,17.5525,17.5719,17.5476,17.5622,45300.0
2014-03-03 12:55:00,36.23,36.27,36.21,36.25,46400.0,17.5622,17.5816,17.5525,17.5719,46400.0
2014-03-03 13:00:00,36.26,36.3,36.26,36.29,82300.0,17.5767,17.5961,17.5767,17.5913,82300.0
2014-03-03 13:05:00,36.29,36.35,36.28,36.34,34500.0,17.5913,17.6204,17.5864,17.6155,34500.0
2014-03-03 13:10:00,36.35,36.4,36.31,36.38,57900.0,17.6204,17.6446,17.601,17.6349,57900.0
2014-03-03 13:15:00,36.38,36.44,36.36,36.42,73600.0,17.6349,17.664,17.6252,17.6543,73600.0
2014-03-03 13:20:00,36.42,36.43,36.4,36.43,39600.0,17.6543,17.6591,17.6446,17.6591,39600.0
2014-03-03 13:25:00,36.42,36.45,36.41,36.43,59600.0,17.6543,17.6688,17.6494,17.6591,59600.0
2014-03-03 13:30:00,36.43,36.45,36.4,36.45,66500.0,17.6591,17.6688,17.6446,17.6688,66500.0
2014-03-03 13:35:00,36.44,36.58,36.44,36.58,199800.0,17.664,17.7319,17.664,17.7319,199800.0
2014-03-03 13:40:00,36.58,36.85,36.57,36.85,532100.0,17.7319,17.8627,17.727,17.8627,532100.0
2014-03-03 13:45:00,36.85,36.9,36.77,36.8,525100.0,17.8627,17.887,17.824,17.8385,525100.0
2014-03-03 13:50:00,36.79,36.83,36.61,36.61,394000.0,17.8336,17.853,17.7464,17.7464,394000.0
2014-03-03 13:55:00,36.61,36.62,36.5,36.53,253400.0,17.7464,17.7512,17.6931,17.7076,253400.0
2014-03-03 14:00:00,36.52,36.53,36.42,36.42,331300.0,17.7028,17.7076,17.6543,17.6543,331300.0
2014-03-03 14:05:00,36.42,36.45,36.37,36.43,142900.0,17.6543,17.6688,17.6301,17.6591,142900.0
2014-03-03 14:10:00,36.42,36.51,36.4,36.5,124000.0,17.6543,17.6979,17.6446,17.6931,124000.0
2014-03-03 14:15:00,36.51,36.58,36.51,36.53,143500.0,17.6979,17.7319,17.6979,17.7076,143500.0
2014-03-03 14:20:00,36.53,36.61,36.52,36.59,124500.0,17.7076,17.7464,17.7028,17.7367,124500.0
2014-03-03 14:25:00,36.59,36.6,36.51,36.52,128700.0,17.7367,17.7415,17.6979,17.7028,128700.0
2014-03-03 14:30:00,36.52,36.52,36.45,36.49,99100.0,17.7028,17.7028,17.6688,17.6882,99100.0
2014-03-03 14:35:00,36.49,36.54,36.48,36.53,91100.0,17.6882,17.7125,17.6834,17.7076,91100.0
2014-03-03 14:40:00,36.53,36.59,36.51,36.59,37700.0,17.7076,17.7367,17.6979,17.7367,37700.0
2014-03-03 14:45:00,36.59,36.65,36.58,36.65,128200.0,17.7367,17.7658,17.7319,17.7658,128200.0
2014-03-03 14:50:00,36.65,36.66,36.6,36.61,224000.0,17.7658,17.7706,17.7415,17.7464,224000.0
2014-03-03 14:55:00,36.61,36.63,36.56,36.58,222400.0,17.7464,17.7561,17.7222,17.7319,222400.0
2014-03-03 15:00:00,36.58,36.59,36.52,36.52,96900.0,17.7319,17.7367,17.7028,17.7028,96900.0
2014-03-03 15:05:00,36.52,36.52,36.44,36.51,215900.0,17.7028,17.7028,17.664,17.6979,215900.0
2014-03-03 15:10:00,36.5,36.52,36.45,36.46,243800.0,17.6931,17.7028,17.6688,17.6737,243800.0
2014-03-03 15:15:00,36.46,36.46,36.37,36.44,244900.0,17.6737,17.6737,17.6301,17.664,244900.0
2014-03-03 15:20:00,36.45,36.48,36.4,36.42,197200.0,17.6688,17.6834,17.6446,17.6543,197200.0
2014-03-03 15:25:00,36.42,36.44,36.36,36.43,255400.0,17.6543,17.664,17.6252,17.6591,255400.0
2014-03-03 15:30:00,36.44,36.47,36.41,36.46,161500.0,17.664,17.6785,17.6494,17.6737,161500.0
2014-03-03 15:35:00,36.47,36.48,36.43,36.43,124100.0,17.6785,17.6834,17.6591,17.6591,124100.0
2014-03-03 15:40:00,36.43,36.49,36.41,36.48,160200.0,17.6591,17.6882,17.6494,17.6834,160200.0
2014-03-03 15:45:00,36.48,36.51,36.43,36.43,229100.0,17.6834,17.6979,17.6591,17.6591,229100.0
2014-03-03 15:50:00,36.44,36.48,36.42,36.46,230400.0,17.664,17.6834,17.6543,17.6737,230400.0
2014-03-03 15:55:00,36.47,36.48,36.42,36.45,504100.0,17.6785,17.6834,17.6543,17.6688,504100.0
2014-03-04 09:30:00,36.87,36.98,36.82,36.9,275000.0,17.8724,17.9257,17.8482,17.887,275000.0
2014-03-04 09:35:00,36.91,37.0,36.9,36.98,165600.0,17.8918,17.9354,17.887,17.9257,165600.0
2014-03-04 09:40:00,36.98,37.09,36.98,37.08,310900.0,17.9257,17.9791,17.9257,17.9742,310900.0
2014-03-04 09:45:00,37.08,37.25,37.07,37.23,373800.0,17.9742,18.0566,17.9694,18.0469,373800.0
2014-03-04 09:50:00,37.23,37.29,37.2,37.28,285500.0,18.0469,18.076,18.0324,18.0712,285500.0
2014-03-04 09:55:00,37.28,37.32,37.23,37.26,427800.0,18.0712,18.0906,18.0469,18.0615,427800.0
2014-03-04 10:00:00,37.27,37.33,37.25,37.26,185300.0,18.0663,18.0954,18.0566,18.0615,185300.0
2014-03-04 10:05:00,37.26,37.26,37.2,37.22,124900.0,18.0615,18.0615,18.0324,18.0421,124900.0
2014-03-04 10:10:00,37.22,37.3,37.18,37.2,234400.0,18.0421,18.0809,18.0227,18.0324,234400.0
2014-03-04 10:15:00,37.21,37.26,37.18,37.19,276100.0,18.0372,18.0615,18.0227,18.0275,276100.0
2014-03-04 10:20:00,37.2,37.23,37.13,37.13,359000.0,18.0324,18.0469,17.9985,17.9985,359000.0
2014-03-04 10:25:00,37.13,37.14,37.08,37.12,160500.0,17.9985,18.0033,17.9742,17.9936,160500.0
2014-03-04 10:30:00,37.12,37.14,37.09,37.12,205300.0,17.9936,18.0033,17.9791,17.9936,205300.0
2014-03-04 10:35:00,37.11,37.13,37.08,37.12,61300.0,17.9888,17.9985,17.9742,17.9936,61300.0
2014-03-04 10:40:00,37.12,37.18,37.12,37.18,147600.0,17.9936,18.0227,17.9936,18.0227,147600.0
2014-03-04 10:45:00,37.18,37.19,37.15,37.17,118900.0,18.0227,18.0275,18.0082,18.0178,118900.0
2014-03-04 10:50:00,37.17,37.2,37.17,37.2,112200.0,18.0178,18.0324,18.0178,18.0324,112200.0
2014-03-04 10:55:00,37.19,37.21,37.09,37.1,83300.0,18.0275,18.0372,17.9791,17.9839,83300.0
2014-03-04 11:00:00,37.1,37.1,37.0,37.03,103600.0,17.9839,17.9839,17.9354,17.95,103600.0
2014-03-04 11:05:00,37.03,37.05,36.97,36.99,123100.0,17.95,17.9597,17.9209,17.9306,123100.0
2014-03-04 11:10:00,36.99,37.0,36.95,36.96,73300.0,17.9306,17.9354,17.9112,17.9161,73300.0
2014-03-04 11:15:00,36.96,37.02,36.96,37.01,79600.0,17.9161,17.9451,17.9161,17.9403,79600.0
2014-03-04 11:20:00,37.02,37.05,36.98,37.0,48800.0,17.9451,17.9597,17.9257,17.9354,48800.0
2014-03-04 11:25:00,37.0,37.02,36.98,37.01,70800.0,17.9354,17.9451,17.9257,17.9403,70800.0
2014-03-04 11:30:00,37.01,37.01,36.94,36.98,147700.0,17.9403,17.9403,17.9064,17.9257,147700.0
2014-03-04 11:35:00,36.99,37.02,36.97,36.98,51200.0,17.9306,17.9451,17.9209,17.9257,51200.0
2014-03-04 11:40:00,36.98,36.98,36.91,36.95,52400.0,17.9257,17.9257,17.8918,17.9112,52400.0
2014-03-04 11:45:00,36.95,37.01,36.95,36.96,73700.0,17.9112,17.9403,17.9112,17.9161,73700.0
2014-03-04 11:50:00,36.97,37.0,36.96,36.97,51200.0,17.9209,17.9354,17.9161,17.9209,51200.0
2014-03-04 11:55:00,36.97,36.98,36.93,36.94,97800.0,17.9209,17.9257,17.9015,17.9064,97800.0
2014-03-04 12:00:00,36.95,36.95,36.91,36.93,54200.0,17.9112,17.9112,17.8918,17.9015,54200.0
2014-03-04 12:05:00,36.92,36.99,36.92,36.95,83200.0,17.8967,17.9306,17.8967,17.9112,83200.0
2014-03-04 12:10:00,36.95,37.05,36.95,37.05,72000.0,17.9112,17.9597,17.9112,17.9597,72000.0
2014-03-04 12:15:00,37.04,37.1,37.03,37.08,64600.0,17.9548,17.9839,17.95,17.9742,64600.0
2014-03-04 12:20:00,37.07,37.1,37.06,37.09,35700.0,17.9694,17.9839,17.9645,17.9791,35700.0
2014-03-04 12:25:00,37.09,37.1,37.06,37.09,35500.0,17.9791,17.9839,17.9645,17.9791,35500.0
2014-03-04 12:30:00,37.08,37.09,37.01,37.01,80700.0,17.9742,17.9791,17.9403,17.9403,80700.0
2014-03-04 12:35:00,37.01,37.03,36.98,37.02,52100.0,17.9403,17.95,17.9257,17.9451,52100.0
2014-03-04 12:40:00,37.02,37.02,36.97,37.0,33800.0,17.9451,17.9451,17.9209,17.9354,33800.0
2014-03-04 12:45:00,36.99,37.0,36.9,36.91,63700.0,17.9306,17.9354,17.887,17.8918,63700.0
2014-03-04 12:50:00,36.9,36.92,36.88,36.89,51600.0,17.887,17.8967,17.8773,17.8821,51600.0
2014-03-04 12:55:00,36.89,36.91,36.88,36.9,46100.0,17.8821,17.8918,17.8773,17.887,46100.0
2014-03-04 13:00:00,36.9,36.92,36.87,36.88,64600.0,17.887,17.8967,17.8724,17.8773,64600.0
2014-03-04 13:05:00,36.88,36.93,36.88,36.91,73900.0,17.8773,17.9015,17.8773,17.8918,73900.0
2014-03-04 13:10:00,36.92,36.92,36.88,36.89,62000.0,17.8967,17.8967,17.8773,17.8821,62000.0
2014-03-04 13:15:00,36.89,36.9,36.87,36.87,67600.0,17.8821,17.887,17.8724,17.8724,67600.0
2014-03-04 13:20:00,36.87,36.9,36.85,36.86,48800.0,17.8724,17.887,17.8627,17.8676,48800.0
2014-03-04 13:25:00,36.87,36.92,36.87,36.91,87900.0,17.8724,17.8967,17.8724,17.8918,87900.0
2014-03-04 13:30:00,36.9,36.91,36.87,36.87,27700.0,17.887,17.8918,17.8724,17.8724,27700.0
2014-03-04 13:35:00,36.87,36.91,36.86,36.9,60200.0,17.8724,17.8918,17.8676,17.887,60200.0
2014-03-04 13:40:00,36.9,36.9,36.87,36.89,42900.0,17.887,17.887,17.8724,17.8821,42900.0
2014-03-04 13:45:00,36.89,36.92,36.86,36.86,99000.0,17.8821,17.8967,17.8676,17.8676,99000.0
2014-03-04 13:50:00,36.85,36.88,36.84,36.87,85300.0,17.8627,17.8773,17.8579,17.8724,85300.0
2014-03-04 13:55:00,36.86,36.9,36.86,36.89,44800.0,17.8676,17.887,17.8676,17.8821,44800.0
2014-03-04 14:00:00,36.89,36.9,36.86,36.9,64900.0,17.8821,17.887,17.8676,17.887,64900.0
2014-03-04 14:05:00,36.9,36.92,36.87,36.91,106600.0,17.887,17.8967,17.8724,17.8918,106600.0
2014-03-04 14:10:00,36.9,36.93,36.88,36.91,111100.0,17.887,17.9015,17.8773,17.8918,111100.0
2014-03-04 14:15:00,36.92,36.95,36.91,36.95,39900.0,17.8967,17.9112,17.8918,17.9112,39900.0
2014-03-04 14:20:00,36.94,36.97,36.92,36.96,45500.0,17.9064,17.9209,17.8967,17.9161,45500.0
2014-03-04 14:25:00,36.97,36.99,36.95,36.96,77100.0,17.9209,17.9306,17.9112,17.9161,77100.0
2014-03-04 14:30:00,36.96,37.0,36.96,36.96,58700.0,17.9161,17.9354,17.9161,17.9161,58700.0
2014-03-04 14:35:00,36.96,36.98,36.91,36.95,104600.0,17.9161,17.9257,17.8918,17.9112,104600.0
2014-03-04 14:40:00,36.95,37.01,36.95,37.01,69100.0,17.9112,17.9403,17.9112,17.9403,69100.0
2014-03-04 14:45:00,37.01,37.03,36.99,37.02,51000.0,17.9403,17.95,17.9306,17.9451,51000.0
2014-03-04 14:50:00,37.01,37.08,37.01,37.05,90400.0,17.9403,17.9742,17.9403,17.9597,90400.0
2014-03-04 14:55:00,37.05,37.12,37.05,37.09,70000.0,17.9597,17.9936,17.9597,17.9791,70000.0
2014-03-04 15:00:00,37.09,37.13,37.09,37.13,95700.0,17.9791,17.9985,17.9791,17.9985,95700.0
2014-03-04 15:05:00,37.13,37.15,37.12,37.13,85400.0,17.9985,18.0082,17.9936,17.9985,85400.0
2014-03-04 15:10:00,37.12,37.14,37.11,37.14,74100.0,17.9936,18.0033,17.9888,18.0033,74100.0
2014-03-04 15:15:00,37.14,37.18,37.12,37.17,115300.0,18.0033,18.0227,17.9936,18.0178,115300.0
2014-03-04 15:20:00,37.16,37.19,37.16,37.17,115600.0,18.013,18.0275,18.013,18.0178,115600.0
2014-03-04 15:25:00,37.17,37.18,37.11,37.13,156500.0,18.0178,18.0227,17.9888,17.9985,156500.0
2014-03-04 15:30:00,37.13,37.15,37.11,37.14,134100.0,17.9985,18.0082,17.9888,18.0033,134100.0
2014-03-04 15:35:00,37.14,37.15,37.08,37.1,222000.0,18.0033,18.0082,17.9742,17.9839,222000.0
2014-03-04 15:40:00,37.11,37.17,37.08,37.17,177000.0,17.9888,18.0178,17.9742,18.0178,177000.0
2014-03-04 15:45:00,37.16,37.17,37.08,37.11,336200.0,18.013,18.0178,17.9742,17.9888,336200.0
2014-03-04 15:50:00,37.1,37.13,37.1,37.13,220800.0,17.9839,17.9985,17.9839,17.9985,220800.0
2014-03-04 15:55:00,37.13,37.13,37.07,37.07,503300.0,17.9985,17.9985,17.9694,17.9694,503300.0
2014-03-05 09:30:00,37.05,37.07,36.88,37.01,331100.0,17.9597,17.9694,17.8773,17.9403,331100.0
2014-03-05 09:35:00,37.01,37.23,36.97,37.23,151400.0,17.9403,18.0469,17.9209,18.0469,151400.0
2014-03-05 09:40:00,37.23,37.26,37.14,37.23,170000.0,18.0469,18.0615,18.0033,18.0469,170000.0
2014-03-05 09:45:00,37.23,37.24,37.13,37.17,112900.0,18.0469,18.0518,17.9985,18.0178,112900.0
2014-03-05 09:50:00,37.16,37.22,37.14,37.2,101000.0,18.013,18.0421,18.0033,18.0324,101000.0
2014-03-05 09:55:00,37.21,37.23,37.1,37.13,108700.0,18.0372,18.0469,17.9839,17.9985,108700.0
2014-03-05 10:00:00,37.12,37.2,37.11,37.2,73900.0,17.9936,18.0324,17.9888,18.0324,73900.0
2014-03-05 10:05:00,37.21,37.21,37.16,37.16,72200.0,18.0372,18.0372,18.013,18.013,72200.0
2014-03-05 10:10:00,37.16,37.18,37.12,37.13,87200.0,18.013,18.0227,17.9936,17.9985,87200.0
2014-03-05 10:15:00,37.14,37.23,37.12,37.2,129100.0,18.0033,18.0469,17.9936,18.0324,129100.0
2014-03-05 10:20:00,37.21,37.23,37.2,37.21,84800.0,18.0372,18.0469,18.0324,18.0372,84800.0
2014-03-05 10:25:00,37.21,37.24,37.19,37.2,96700.0,18.0372,18.0518,18.0275,18.0324,96700.0
2014-03-05 10:30:00,37.21,37.27,37.2,37.25,89800.0,18.0372,18.0663,18.0324,18.0566,89800.0
2014-03-05 10:35:00,37.25,37.26,37.19,37.2,51900.0,18.0566,18.0615,18.0275,18.0324,51900.0
2014-03-05 10:40:00,37.2,37.24,37.19,37.19,61000.0,18.0324,18.0518,18.0275,18.0275,61000.0
2014-03-05 10:45:00,37.19,37.24,37.14,37.15,83800.0,18.0275,18.0518,18.0033,18.0082,83800.0
2014-03-05 10:50:00,37.15,37.24,37.14,37.23,89500.0,18.0082,18.0518,18.0033,18.0469,89500.0
2014-03-05 10:55:00,37.23,37.27,37.23,37.26,92600.0,18.0469,18.0663,18.0469,18.0615,92600.0
2014-03-05 11:00:00,37.25,37.29,37.25,37.26,70900.0,18.0566,18.076,18.0566,18.0615,70900.0
2014-03-05 11:05:00,37.26,37.27,37.23,37.23,41300.0,18.0615,18.0663,18.0469,18.0469,41300.0
2014-03-05 11:10:00,37.24,37.25,37.22,37.23,45100.0,18.0518,18.0566,18.0421,18.0469,45100.0
2014-03-05 11:15:00,37.22,37.28,37.22,37.27,70300.0,18.0421,18.0712,18.0421,18.0663,70300.0
2014-03-05 11:20:00,37.27,37.28,37.25,37.27,60000.0,18.0663,18.0712,18.0566,18.0663,60000.0
2014-03-05 11:25:00,37.27,37.27,37.21,37.23,92900.0,18.0663,18.0663,18.0372,18.0469,92900.0
2014-03-05 11:30:00,37.23,37.25,37.23,37.24,60600.0,18.0469,18.0566,18.0469,18.0518,60600.0
2014-03-05 11:35:00,37.25,37.27,37.24,37.27,56000.0,18.0566,18.0663,18.0518,18.0663,56000.0
2014-03-05 11:40:00,37.26,37.26,37.22,37.24,35900.0,18.0615,18.0615,18.0421,18.0518,35900.0
2014-03-05 11:45:00,37.23,37.25,37.21,37.22,60800.0,18.0469,18.0566,18.0372,18.0421,60800.0
2014-03-05 11:50:00,37.21,37.26,37.21,37.25,83100.0,18.0372,18.0615,18.0372,18.0566,83100.0
2014-03-05 11:55:00,37.26,37.26,37.24,37.25,45700.0,18.0615,18.0615,18.0518,18.0566,45700.0
2014-03-05 12:00:00,37.26,37.3,37.25,37.27,88700.0,18.0615,18.0809,18.0566,18.0663,88700.0
2014-03-05 12:05:00,37.27,37.27,37.25,37.25,31400.0,18.0663,18.0663,18.0566,18.0566,31400.0
2014-03-05 12:10:00,37.25,37.26,37.23,37.25,46200.0,18.0566,18.0615,18.0469,18.0566,46200.0
2014-03-05 12:15:00,37.25,37.27,37.25,37.26,46500.0,18.0566,18.0663,18.0566,18.0615,46500.0
2014-03-05 12:20:00,37.25,37.27,37.25,37.27,29400.0,18.0566,18.0663,18.0566,18.0663,29400.0
2014-03-05 12:25:00,37.27,37.27,37.24,37.25,64800.0,18.0663,18.0663,18.0518,18.0566,64800.0
2014-03-05 12:30:00,37.25,37.27,37.24,37.25,46000.0,18.0566,18.0663,18.0518,18.0566,46000.0
2014-03-05 12:35:00,37.25,37.28,37.24,37.27,37200.0,18.0566,18.0712,18.0518,18.0663,37200.0
2014-03-05 12:40:00,37.27,37.27,37.26,37.26,15300.0,18.0663,18.0663,18.0615,18.0615,15300.0
2014-03-05 12:45:00,37.26,37.28,37.25,37.26,42400.0,18.0615,18.0712,18.0566,18.0615,42400.0
2014-03-05 12:50:00,37.26,37.26,37.24,37.26,48800.0,18.0615,18.0615,18.0518,18.0615,48800.0
2014-03-05 12:55:00,37.25,37.26,37.25,37.26,53200.0,18.0566,18.0615,18.0566,18.0615,53200.0
2014-03-05 13:00:00,37.25,37.26,37.25,37.26,68400.0,18.0566,18.0615,18.0566,18.0615,68400.0
2014-03-05 13:05:00,37.26,37.26,37.25,37.25,73100.0,18.0615,18.0615,18.0566,18.0566,73100.0
2014-03-05 13:10:00,37.26,37.27,37.25,37.27,44000.0,18.0615,18.0663,18.0566,18.0663,44000.0
2014-03-05 13:15:00,37.27,37.28,37.26,37.27,69300.0,18.0663,18.0712,18.0615,18.0663,69300.0
2014-03-05 13:20:00,37.27,37.28,37.26,37.27,28400.0,18.0663,18.0712,18.0615,18.0663,28400.0
2014-03-05 13:25:00,37.27,37.29,37.27,37.28,70200.0,18.0663,18.076,18.0663,18.0712,70200.0
2014-03-05 13:30:00,37.27,37.28,37.25,37.27,67000.0,18.0663,18.0712,18.0566,18.0663,67000.0
2014-03-05 13:35:00,37.26,37.27,37.23,37.23,92600.0,18.0615,18.0663,18.0469,18.0469,92600.0
2014-03-05 13:40:00,37.23,37.26,37.23,37.23,53800.0,18.0469,18.0615,18.0469,18.0469,53800.0
2014-03-05 13:45:00,37.23,37.25,37.21,37.22,73300.0,18.0469,18.0566,18.0372,18.0421,73300.0
2014-03-05 13:50:00,37.21,37.23,37.19,37.21,68700.0,18.0372,18.0469,18.0275,18.0372,68700.0
2014-03-05 13:55:00,37.21,37.21,37.19,37.19,32200.0,18.0372,18.0372,18.0275,18.0275,32200.0
2014-03-05 14:00:00,37.19,37.23,37.19,37.19,59100.0,18.0275,18.0469,18.0275,18.0275,59100.0
2014-03-05 14:05:00,37.19,37.22,37.19,37.21,37900.0,18.0275,18.0421,18.0275,18.0372,37900.0
2014-03-05 14:10:00,37.2,37.23,37.2,37.2,66700.0,18.0324,18.0469,18.0324,18.0324,66700.0
2014-03-05 14:15:00,37.2,37.2,37.17,37.18,46700.0,18.0324,18.0324,18.0178,18.0227,46700.0
2014-03-05 14:20:00,37.17,37.21,37.17,37.18,42500.0,18.0178,18.0372,18.0178,18.0227,42500.0
2014-03-05 14:25:00,37.17,37.2,37.17,37.18,45000.0,18.0178,18.0324,18.0178,18.0227,45000.0
2014-03-05 14:30:00,37.18,37.18,37.16,37.17,26200.0,18.0227,18.0227,18.013,18.0178,26200.0
2014-03-05 14:35:00,37.16,37.18,37.16,37.17,60200.0,18.013,18.0227,18.013,18.0178,60200.0
2014-03-05 14:40:00,37.17,37.17,37.11,37.12,57600.0,18.0178,18.0178,17.9888,17.9936,57600.0
2014-03-05 14:45:00,37.11,37.12,37.06,37.09,113900.0,17.9888,17.9936,17.9645,17.9791,113900.0
2014-03-05 14:50:00,37.08,37.09,37.03,37.04,131000.0,17.9742,17.9791,17.95,17.9548,131000.0
2014-03-05 14:55:00,37.04,37.04,36.97,36.99,131100.0,17.9548,17.9548,17.9209,17.9306,131100.0
2014-03-05 15:00:00,36.98,36.99,36.92,36.92,185500.0,17.9257,17.9306,17.8967,17.8967,185500.0
2014-03-05 15:05:00,36.92,36.94,36.85,36.85,191600.0,17.8967,17.9064,17.8627,17.8627,191600.0
2014-03-05 15:10:00,36.85,36.9,36.85,36.87,178900.0,17.8627,17.887,17.8627,17.8724,178900.0
2014-03-05 15:15:00,36.86,36.96,36.86,36.95,137800.0,17.8676,17.9161,17.8676,17.9112,137800.0
2014-03-05 15:20:00,36.95,37.02,36.95,37.01,121400.0,17.9112,17.9451,17.9112,17.9403,121400.0
2014-03-05 15:25:00,37.01,37.01,36.96,37.0,109500.0,17.9403,17.9403,17.9161,17.9354,109500.0
2014-03-05 15:30:00,36.99,37.0,36.95,37.0,112500.0,17.9306,17.9354,17.9112,17.9354,112500.0
2014-03-05 15:35:00,36.99,37.0,36.95,36.97,113200.0,17.9306,17.9354,17.9112,17.9209,113200.0
2014-03-05 15:40:00,36.97,36.98,36.96,36.98,70600.0,17.9209,17.9257,17.9161,17.9257,70600.0
2014-03-05 15:45:00,36.97,36.98,36.96,36.97,168000.0,17.9209,17.9257,17.9161,17.9209,168000.0
2014-03-05 15:50:00,36.97,37.01,36.97,36.98,153200.0,17.9209,17.9403,17.9209,17.9257,153200.0
2014-03-05 15:55:00,36.99,37.0,36.94,36.95,511400.0,17.9306,17.9354,17.9064,17.9112,511400.0
2014-03-06 09:30:00,37.03,37.03,36.9,36.9,253000.0,17.95,17.95,17.887,17.887,253000.0
2014-03-06 09:35:00,36.9,37.0,36.89,36.98,161700.0,17.887,17.9354,17.8821,17.9257,161700.0
2014-03-06 09:40:00,36.98,37.03,36.95,36.95,133600.0,17.9257,17.95,17.9112,17.9112,133600.0
2014-03-06 09:45:00,36.95,36.95,36.87,36.93,243300.0,17.9112,17.9112,17.8724,17.9015,243300.0
2014-03-06 09:50:00,36.93,36.94,36.88,36.89,115100.0,17.9015,17.9064,17.8773,17.8821,115100.0
2014-03-06 09:55:00,36.88,36.89,36.82,36.83,163500.0,17.8773,17.8821,17.8482,17.853,163500.0
2014-03-06 10:00:00,36.83,36.84,36.76,36.76,113200.0,17.853,17.8579,17.8191,17.8191,113200.0
2014-03-06 10:05:00,36.76,36.77,36.7,36.7,255400.0,17.8191,17.824,17.79,17.79,255400.0
2014-03-06 10:10:00,36.7,36.72,36.63,36.66,136900.0,17.79,17.7997,17.7561,17.7706,136900.0
2014-03-06 10:15:00,36.66,36.69,36.66,36.68,118600.0,17.7706,17.7852,17.7706,17.7803,118600.0
2014-03-06 10:20:00,36.67,36.7,36.66,36.69,184300.0,17.7755,17.79,17.7706,17.7852,184300.0
2014-03-06 10:25:00,36.69,36.72,36.68,36.71,150800.0,17.7852,17.7997,17.7803,17.7949,150800.0
2014-03-06 10:30:00,36.7,36.72,36.69,36.7,103200.0,17.79,17.7997,17.7852,17.79,103200.0
2014-03-06 10:35:00,36.7,36.74,36.7,36.74,120600.0,17.79,17.8094,17.79,17.8094,120600.0
2014-03-06 10:40:00,36.73,36.75,36.72,36.72,74100.0,17.8046,17.8143,17.7997,17.7997,74100.0
2014-03-06 10:45:00,36.73,36.76,36.72,36.75,58200.0,17.8046,17.8191,17.7997,17.8143,58200.0
2014-03-06 10:50:00,36.74,36.76,36.71,36.74,82500.0,17.8094,17.8191,17.7949,17.8094,82500.0
2014-03-06 10:55:00,36.74,36.78,36.73,36.76,66400.0,17.8094,17.8288,17.8046,17.8191,66400.0
2014-03-06 11:00:00,36.77,36.77,36.73,36.74,52300.0,17.824,17.824,17.8046,17.8094,52300.0
2014-03-06 11:05:00,36.74,36.78,36.74,36.76,49100.0,17.8094,17.8288,17.8094,17.8191,49100.0
2014-03-06 11:10:00,36.77,36.78,36.76,36.76,40100.0,17.824,17.8288,17.8191,17.8191,40100.0
2014-03-06 11:15:00,36.77,36.78,36.76,36.78,57900.0,17.824,17.8288,17.8191,17.8288,57900.0
2014-03-06 11:20:00,36.77,36.8,36.77,36.79,77100.0,17.824,17.8385,17.824,17.8336,77100.0
2014-03-06 11:25:00,36.79,36.79,36.74,36.77,63500.0,17.8336,17.8336,17.8094,17.824,63500.0
2014-03-06 11:30:00,36.77,36.89,36.76,36.87,202300.0,17.824,17.8821,17.8191,17.8724,202300.0
2014-03-06 11:35:00,36.87,36.9,36.87,36.88,136100.0,17.8724,17.887,17.8724,17.8773,136100.0
2014-03-06 11:40:00,36.88,36.89,36.86,36.87,57000.0,17.8773,17.8821,17.8676,17.8724,57000.0
2014-03-06 11:45:00,36.87,36.89,36.85,36.88,77200.0,17.8724,17.8821,17.8627,17.8773,77200.0
2014-03-06 11:50:00,36.88,36.9,36.88,36.89,64100.0,17.8773,17.887,17.8773,17.8821,64100.0
2014-03-06 11:55:00,36.89,36.9,36.85,36.88,55100.0,17.8821,17.887,17.8627,17.8773,55100.0
2014-03-06 12:00:00,36.87,36.87,36.86,36.86,55900.0,17.8724,17.8724,17.8676,17.8676,55900.0
2014-03-06 12:05:00,36.87,36.9,36.85,36.86,58200.0,17.8724,17.887,17.8627,17.8676,58200.0
2014-03-06 12:10:00,36.86,36.88,36.86,36.87,33300.0,17.8676,17.8773,17.8676,17.8724,33300.0
2014-03-06 12:15:00,36.88,36.88,36.86,36.86,28100.0,17.8773,17.8773,17.8676,17.8676,28100.0
2014-03-06 12:20:00,36.86,36.87,36.84,36.84,52000.0,17.8676,17.8724,17.8579,17.8579,52000.0
2014-03-06 12:25:00,36.84,36.85,36.8,36.81,59300.0,17.8579,17.8627,17.8385,17.8433,59300.0
2014-03-06 12:30:00,36.82,36.84,36.81,36.84,58100.0,17.8482,17.8579,17.8433,17.8579,58100.0
2014-03-06 12:35:00,36.83,36.84,36.82,36.83,25600.0,17.853,17.8579,17.8482,17.853,25600.0
2014-03-06 12:40:00,36.82,36.88,36.82,36.86,121800.0,17.8482,17.8773,17.8482,17.8676,121800.0
2014-03-06 12:45:00,36.86,36.88,36.86,36.87,58100.0,17.8676,17.8773,17.8676,17.8724,58100.0
2014-03-06 12:50:00,36.88,36.88,36.85,36.86,50500.0,17.8773,17.8773,17.8627,17.8676,50500.0
2014-03-06 12:55:00,36.86,36.88,36.86,36.88,30300.0,17.8676,17.8773,17.8676,17.8773,30300.0
2014-03-06 13:00:00,36.88,36.89,36.87,36.89,38100.0,17.8773,17.8821,17.8724,17.8821,38100.0
2014-03-06 13:05:00,36.89,36.92,36.89,36.92,31800.0,17.8821,17.8967,17.8821,17.8967,31800.0
2014-03-06 13:10:00,36.92,36.92,36.9,36.9,54800.0,17.8967,17.8967,17.887,17.887,54800.0
2014-03-06 13:15:00,36.9,36.91,36.9,36.9,50000.0,17.887,17.8918,17.887,17.887,50000.0
2014-03-06 13:20:00,36.9,36.95,36.9,36.94,88500.0,17.887,17.9112,17.887,17.9064,88500.0
2014-03-06 13:25:00,36.95,36.95,36.92,36.92,41600.0,17.9112,17.9112,17.8967,17.8967,41600.0
2014-03-06 13:30:00,36.92,36.93,36.92,36.93,40500.0,17.8967,17.9015,17.8967,17.9015,40500.0
2014-03-06 13:35:00,36.92,36.95,36.92,36.94,59500.0,17.8967,17.9112,17.8967,17.9064,59500.0
2014-03-06 13:40:00,36.94,36.95,36.92,36.93,64900.0,17.9064,17.9112,17.8967,17.9015,64900.0
2014-03-06 13:45:00,36.92,36.94,36.92,36.94,58500.0,17.8967,17.9064,17.8967,17.9064,58500.0
2014-03-06 13:50:00,36.94,36.94,36.9,36.91,85900.0,17.9064,17.9064,17.887,17.8918,85900.0
2014-03-06 13:55:00,36.91,36.92,36.89,36.91,66800.0,17.8918,17.8967,17.8821,17.8918,66800.0
2014-03-06 14:00:00,36.9,36.92,36.89,36.9,64000.0,17.887,17.8967,17.8821,17.887,64000.0
2014-03-06 14:05:00,36.91,36.92,36.89,36.89,54600.0,17.8918,17.8967,17.8821,17.8821,54600.0
2014-03-06 14:10:00,36.89,36.92,36.89,36.91,54500.0,17.8821,17.8967,17.8821,17.8918,54500.0
2014-03-06 14:15:00,36.91,36.92,36.88,36.89,39700.0,17.8918,17.8967,17.8773,17.8821,39700.0
2014-03-06 14:20:00,36.89,36.9,36.89,36.89,27500.0,17.8821,17.887,17.8821,17.8821,27500.0
2014-03-06 14:25:00,36.9,36.93,36.89,36.93,83300.0,17.887,17.9015,17.8821,17.9015,83300.0
2014-03-06 14:30:00,36.93,36.94,36.92,36.93,80500.0,17.9015,17.9064,17.8967,17.9015,80500.0
2014-03-06 14:35:00,36.92,36.92,36.9,36.9,52400.0,17.8967,17.8967,17.887,17.887,52400.0
2014-03-06 14:40:00,36.9,36.93,36.9,36.93,49300.0,17.887,17.9015,17.887,17.9015,49300.0
2014-03-06 14:45:00,36.92,36.93,36.9,36.9,46000.0,17.8967,17.9015,17.887,17.887,46000.0
2014-03-06 14:50:00,36.91,36.95,36.9,36.94,82800.0,17.8918,17.9112,17.887,17.9064,82800.0
2014-03-06 14:55:00,36.95,36.97,36.93,36.96,92500.0,17.9112,17.9209,17.9015,17.9161,92500.0
2014-03-06 15:00:00,36.96,36.97,36.94,36.96,71400.0,17.9161,17.9209,17.9064,17.9161,71400.0
2014-03-06 15:05:00,36.96,36.96,36.94,36.94,52800.0,17.9161,17.9161,17.9064,17.9064,52800.0
2014-03-06 15:10:00,36.94,36.97,36.94,36.97,63800.0,17.9064,17.9209,17.9064,17.9209,63800.0
2014-03-06 15:15:00,36.97,36.97,36.94,36.94,79300.0,17.9209,17.9209,17.9064,17.9064,79300.0
2014-03-06 15:20:00,36.94,36.95,36.91,36.91,63300.0,17.9064,17.9112,17.8918,17.8918,63300.0
2014-03-06 15:25:00,36.91,36.95,36.91,36.95,84500.0,17.8918,17.9112,17.8918,17.9112,84500.0
2014-03-06 15:30:00,36.94,36.98,36.94,36.97,145700.0,17.9064,17.9257,17.9064,17.9209,145700.0
2014-03-06 15:35:00,36.97,36.98,36.97,36.97,59200.0,17.9209,17.9257,17.9209,17.9209,59200.0
2014-03-06 15:40:00,36.98,36.98,36.97,36.98,94700.0,17.9257,17.9257,17.9209,17.9257,94700.0
2014-03-06 15:45:00,36.98,36.98,36.96,36.96,233700.0,17.9257,17.9257,17.9161,17.9161,233700.0
2014-03-06 15:50:00,36.97,36.97,36.94,36.95,222300.0,17.9209,17.9209,17.9064,17.9112,222300.0
2014-03-06 15:55:00,36.94,36.96,36.86,36.94,956400.0,17.9064,17.9161,17.8676,17.9064,956400.0
2014-03-07 09:30:00,37.01,37.01,36.85,36.86,156300.0,17.9403,17.9403,17.8627,17.8676,156300.0
2014-03-07 09:35:00,36.85,37.03,36.83,36.96,106400.0,17.8627,17.95,17.853,17.9161,106400.0
2014-03-07 09:40:00,36.96,36.96,36.87,36.88,68500.0,17.9161,17.9161,17.8724,17.8773,68500.0
2014-03-07 09:45:00,36.88,36.91,36.85,36.86,90600.0,17.8773,17.8918,17.8627,17.8676,90600.0
2014-03-07 09:50:00,36.87,36.89,36.81,36.88,100700.0,17.8724,17.8821,17.8433,17.8773,100700.0
2014-03-07 09:55:00,36.88,36.88,36.81,36.84,99100.0,17.8773,17.8773,17.8433,17.8579,99100.0
2014-03-07 10:00:00,36.84,36.86,36.82,36.84,72900.0,17.8579,17.8676,17.8482,17.8579,72900.0
2014-03-07 10:05:00,36.84,36.87,36.82,36.83,62800.0,17.8579,17.8724,17.8482,17.853,62800.0
2014-03-07 10:10:00,36.84,36.85,36.79,36.84,88900.0,17.8579,17.8627,17.8336,17.8579,88900.0
2014-03-07 10:15:00,36.84,36.85,36.78,36.8,66300.0,17.8579,17.8627,17.8288,17.8385,66300.0
2014-03-07 10:20:00,36.79,36.81,36.75,36.75,66500.0,17.8336,17.8433,17.8143,17.8143,66500.0
2014-03-07 10:25:00,36.75,36.77,36.72,36.72,101200.0,17.8143,17.824,17.7997,17.7997,101200.0
2014-03-07 10:30:00,36.73,36.74,36.68,36.69,74300.0,17.8046,17.8094,17.7803,17.7852,74300.0
2014-03-07 10:35:00,36.69,36.74,36.68,36.73,102900.0,17.7852,17.8094,17.7803,17.8046,102900.0
2014-03-07 10:40:00,36.73,36.73,36.7,36.71,43400.0,17.8046,17.8046,17.79,17.7949,43400.0
2014-03-07 10:45:00,36.71,36.71,36.67,36.68,68100.0,17.7949,17.7949,17.7755,17.7803,68100.0
2014-03-07 10:50:00,36.68,36.7,36.66,36.68,59900.0,17.7803,17.79,17.7706,17.7803,59900.0
2014-03-07 10:55:00,36.67,36.67,36.64,36.64,68100.0,17.7755,17.7755,17.7609,17.7609,68100.0
2014-03-07 11:00:00,36.64,36.64,36.58,36.63,89200.0,17.7609,17.7609,17.7319,17.7561,89200.0
2014-03-07 11:05:00,36.63,36.65,36.61,36.63,107900.0,17.7561,17.7658,17.7464,17.7561,107900.0
2014-03-07 11:10:00,36.63,36.64,36.6,36.64,94600.0,17.7561,17.7609,17.7415,17.7609,94600.0
2014-03-07 11:15:00,36.64,36.64,36.61,36.61,64000.0,17.7609,17.7609,17.7464,17.7464,64000.0
2014-03-07 11:20:00,36.62,36.64,36.61,36.63,58100.0,17.7512,17.7609,17.7464,17.7561,58100.0
2014-03-07 11:25:00,36.64,36.66,36.62,36.66,31600.0,17.7609,17.7706,17.7512,17.7706,31600.0
2014-03-07 11:30:00,36.65,36.68,36.63,36.66,93500.0,17.7658,17.7803,17.7561,17.7706,93500.0
2014-03-07 11:35:00,36.67,36.69,36.66,36.68,40300.0,17.7755,17.7852,17.7706,17.7803,40300.0
2014-03-07 11:40:00,36.68,36.7,36.68,36.69,43000.0,17.7803,17.79,17.7803,17.7852,43000.0
2014-03-07 11:45:00,36.69,36.72,36.69,36.71,54100.0,17.7852,17.7997,17.7852,17.7949,54100.0
2014-03-07 11:50:00,36.7,36.73,36.7,36.7,37900.0,17.79,17.8046,17.79,17.79,37900.0
2014-03-07 11:55:00,36.71,36.76,36.7,36.76,54600.0,17.7949,17.8191,17.79,17.8191,54600.0
2014-03-07 12:00:00,36.75,36.78,36.74,36.74,34900.0,17.8143,17.8288,17.8094,17.8094,34900.0
2014-03-07 12:05:00,36.74,36.75,36.73,36.74,26900.0,17.8094,17.8143,17.8046,17.8094,26900.0
2014-03-07 12:10:00,36.74,36.77,36.74,36.75,36300.0,17.8094,17.824,17.8094,17.8143,36300.0
2014-03-07 12:15:00,36.76,36.78,36.75,36.78,18100.0,17.8191,17.8288,17.8143,17.8288,18100.0
2014-03-07 12:20:00,36.78,36.83,36.77,36.82,53700.0,17.8288,17.853,17.824,17.8482,53700.0
2014-03-07 12:25:00,36.83,36.83,36.8,36.8,38000.0,17.853,17.853,17.8385,17.8385,38000.0
2014-03-07 12:30:00,36.8,36.81,36.77,36.78,35700.0,17.8385,17.8433,17.824,17.8288,35700.0
2014-03-07 12:35:00,36.78,36.79,36.76,36.77,25300.0,17.8288,17.8336,17.8191,17.824,25300.0
2014-03-07 12:40:00,36.78,36.79,36.76,36.77,33100.0,17.8288,17.8336,17.8191,17.824,33100.0
2014-03-07 12:45:00,36.77,36.78,36.76,36.77,15700.0,17.824,17.8288,17.8191,17.824,15700.0
2014-03-07 12:50:00,36.77,36.78,36.76,36.77,25300.0,17.824,17.8288,17.8191,17.824,25300.0
2014-03-07 12:55:00,36.77,36.77,36.75,36.75,46100.0,17.824,17.824,17.8143,17.8143,46100.0
2014-03-07 13:00:00,36.75,36.75,36.68,36.68,78600.0,17.8143,17.8143,17.7803,17.7803,78600.0
2014-03-07 13:05:00,36.69,36.7,36.67,36.69,41100.0,17.7852,17.79,17.7755,17.7852,41100.0
2014-03-07 13:10:00,36.69,36.7,36.68,36.7,40100.0,17.7852,17.79,17.7803,17.79,40100.0
2014-03-07 13:15:00,36.69,36.7,36.66,36.66,36500.0,17.7852,17.79,17.7706,17.7706,36500.0
2014-03-07 13:20:00,36.67,36.68,36.65,36.66,27300.0,17.7755,17.7803,17.7658,17.7706,27300.0
2014-03-07 13:25:00,36.66,36.67,36.65,36.65,29500.0,17.7706,17.7755,17.7658,17.7658,29500.0
2014-03-07 13:30:00,36.65,36.67,36.64,36.66,36900.0,17.7658,17.7755,17.7609,17.7706,36900.0
2014-03-07 13:35:00,36.66,36.66,36.61,36.61,57000.0,17.7706,17.7706,17.7464,17.7464,57000.0
2014-03-07 13:40:00,36.61,36.64,36.61,36.63,36300.0,17.7464,17.7609,17.7464,17.7561,36300.0
2014-03-07 13:45:00,36.64,36.66,36.63,36.64,34000.0,17.7609,17.7706,17.7561,17.7609,34000.0
2014-03-07 13:50:00,36.65,36.7,36.65,36.69,59700.0,17.7658,17.79,17.7658,17.7852,59700.0
2014-03-07 13:55:00,36.69,36.73,36.69,36.72,40100.0,17.7852,17.8046,17.7852,17.7997,40100.0
2014-03-07 14:00:00,36.72,36.74,36.71,36.72,80000.0,17.7997,17.8094,17.7949,17.7997,80000.0
2014-03-07 14:05:00,36.72,36.72,36.65,36.65,129900.0,17.7997,17.7997,17.7658,17.7658,129900.0
2014-03-07 14:10:00,36.64,36.66,36.62,36.65,102900.0,17.7609,17.7706,17.7512,17.7658,102900.0
2014-03-07 14:15:00,36.65,36.65,36.61,36.62,52600.0,17.7658,17.7658,17.7464,17.7512,52600.0
2014-03-07 14:20:00,36.61,36.61,36.58,36.6,80600.0,17.7464,17.7464,17.7319,17.7415,80600.0
2014-03-07 14:25:00,36.6,36.61,36.59,36.59,80300.0,17.7415,17.7464,17.7367,17.7367,80300.0
2014-03-07 14:30:00,36.59,36.63,36.59,36.63,121700.0,17.7367,17.7561,17.7367,17.7561,121700.0
2014-03-07 14:35:00,36.62,36.63,36.62,36.62,59100.0,17.7512,17.7561,17.7512,17.7512,59100.0
2014-03-07 14:40:00,36.63,36.65,36.62,36.63,51200.0,17.7561,17.7658,17.7512,17.7561,51200.0
2014-03-07 14:45:00,36.64,36.7,36.64,36.69,98900.0,17.7609,17.79,17.7609,17.7852,98900.0
2014-03-07 14:50:00,36.68,36.74,36.68,36.73,84700.0,17.7803,17.8094,17.7803,17.8046,84700.0
2014-03-07 14:55:00,36.72,36.74,36.71,36.71,68600.0,17.7997,17.8094,17.7949,17.7949,68600.0
2014-03-07 15:00:00,36.72,36.73,36.7,36.7,50100.0,17.7997,17.8046,17.79,17.79,50100.0
2014-03-07 15:05:00,36.7,36.72,36.69,36.7,92500.0,17.79,17.7997,17.7852,17.79,92500.0
2014-03-07 15:10:00,36.7,36.71,36.69,36.7,153300.0,17.79,17.7949,17.7852,17.79,153300.0
2014-03-07 15:15:00,36.71,36.73,36.7,36.71,126100.0,17.7949,17.8046,17.79,17.7949,126100.0
2014-03-07 15:20:00,36.71,36.74,36.7,36.71,76100.0,17.7949,17.8094,17.79,17.7949,76100.0
2014-03-07 15:25:00,36.7,36.74,36.7,36.72,85200.0,17.79,17.8094,17.79,17.7997,85200.0
2014-03-07 15:30:00,36.71,36.75,36.71,36.72,135900.0,17.7949,17.8143,17.7949,17.7997,135900.0
2014-03-07 15:35:00,36.73,36.74,36.72,36.73,118400.0,17.8046,17.8094,17.7997,17.8046,118400.0
2014-03-07 15:40:00,36.73,36.78,36.72,36.76,91000.0,17.8046,17.8288,17.7997,17.8191,91000.0
2014-03-07 15:45:00,36.77,36.79,36.76,36.79,150500.0,17.824,17.8336,17.8191,17.8336,150500.0
2014-03-07 15:50:00,36.79,36.8,36.78,36.8,154400.0,17.8336,17.8385,17.8288,17.8385,154400.0
2014-03-07 15:55:00,36.8,36.82,36.78,36.82,383700.0,17.8385,17.8482,17.8288,17.8482,383700.0
2014-03-10 09:30:00,36.81,36.88,36.8,36.85,188500.0,17.8433,17.8773,17.8385,17.8627,188500.0
2014-03-10 09:35:00,36.86,36.9,36.81,36.83,98600.0,17.8676,17.887,17.8433,17.853,98600.0
2014-03-10 09:40:00,36.82,36.9,36.82,36.88,102500.0,17.8482,17.887,17.8482,17.8773,102500.0
2014-03-10 09:45:00,36.89,36.89,36.75,36.75,254300.0,17.8821,17.8821,17.8143,17.8143,254300.0
2014-03-10 09:50:00,36.76,36.76,36.71,36.71,70600.0,17.8191,17.8191,17.7949,17.7949,70600.0
2014-03-10 09:55:00,36.72,36.77,36.7,36.74,72800.0,17.7997,17.824,17.79,17.8094,72800.0
2014-03-10 10:00:00,36.74,36.76,36.7,36.72,78800.0,17.8094,17.8191,17.79,17.7997,78800.0
2014-03-10 10:05:00,36.72,36.78,36.71,36.76,140100.0,17.7997,17.8288,17.7949,17.8191,140100.0
2014-03-10 10:10:00,36.76,36.78,36.74,36.75,109200.0,17.8191,17.8288,17.8094,17.8143,109200.0
2014-03-10 10:15:00,36.75,36.75,36.68,36.68,69800.0,17.8143,17.8143,17.7803,17.7803,69800.0
2014-03-10 10:20:00,36.68,36.73,36.67,36.71,62500.0,17.7803,17.8046,17.7755,17.7949,62500.0
2014-03-10 10:25:00,36.71,36.73,36.69,36.7,50900.0,17.7949,17.8046,17.7852,17.79,50900.0
2014-03-10 10:30:00,36.7,36.73,36.69,36.72,65100.0,17.79,17.8046,17.7852,17.7997,65100.0
2014-03-10 10:35:00,36.72,36.76,36.71,36.75,55000.0,17.7997,17.8191,17.7949,17.8143,55000.0
2014-03-10 10:40:00,36.75,36.76,36.7,36.74,67300.0,17.8143,17.8191,17.79,17.8094,67300.0
2014-03-10 10:45:00,36.74,36.76,36.7,36.73,47300.0,17.8094,17.8191,17.79,17.8046,47300.0
2014-03-10 10:50:00,36.73,36.77,36.73,36.74,35700.0,17.8046,17.824,17.8046,17.8094,35700.0
2014-03-10 10:55:00,36.73,36.75,36.72,36.74,37400.0,17.8046,17.8143,17.7997,17.8094,37400.0
2014-03-10 11:00:00,36.74,36.74,36.72,36.72,25300.0,17.8094,17.8094,17.7997,17.7997,25300.0
2014-03-10 11:05:00,36.72,36.76,36.71,36.75,40500.0,17.7997,17.8191,17.7949,17.8143,40500.0
2014-03-10 11:10:00,36.75,36.77,36.73,36.76,37100.0,17.8143,17.824,17.8046,17.8191,37100.0
2014-03-10 11:15:00,36.75,36.77,36.75,36.76,30300.0,17.8143,17.824,17.8143,17.8191,30300.0
2014-03-10 11:20:00,36.77,36.77,36.73,36.76,39500.0,17.824,17.824,17.8046,17.8191,39500.0
2014-03-10 11:25:00,36.77,36.85,36.77,36.84,86000.0,17.824,17.8627,17.824,17.8579,86000.0
2014-03-10 11:30:00,36.84,36.89,36.84,36.89,62900.0,17.8579,17.8821,17.8579,17.8821,62900.0
2014-03-10 11:35:00,36.88,36.9,36.85,36.87,73800.0,17.8773,17.887,17.8627,17.8724,73800.0
2014-03-10 11:40:00,36.87,36.9,36.87,36.89,48600.0,17.8724,17.887,17.8724,17.8821,48600.0
2014-03-10 11:45:00,36.89,36.9,36.86,36.86,45700.0,17.8821,17.887,17.8676,17.8676,45700.0
2014-03-10 11:50:00,36.87,36.88,36.86,36.86,33400.0,17.8724,17.8773,17.8676,17.8676,33400.0
2014-03-10 11:55:00,36.85,36.88,36.83,36.86,91700.0,17.8627,17.8773,17.853,17.8676,91700.0
2014-03-10 12:00:00,36.86,36.89,36.86,36.89,33100.0,17.8676,17.8821,17.8676,17.8821,33100.0
2014-03-10 12:05:00,36.89,36.89,36.87,36.88,29800.0,17.8821,17.8821,17.8724,17.8773,29800.0
2014-03-10 12:10:00,36.88,36.92,36.88,36.91,39200.0,17.8773,17.8967,17.8773,17.8918,39200.0
2014-03-10 12:15:00,36.9,36.91,36.9,36.9,10300.0,17.887,17.8918,17.887,17.887,10300.0
2014-03-10 12:20:00,36.9,36.92,36.87,36.89,44000.0,17.887,17.8967,17.8724,17.8821,44000.0
2014-03-10 12:25:00,36.89,36.89,36.86,36.87,27600.0,17.8821,17.8821,17.8676,17.8724,27600.0
2014-03-10 12:30:00,36.88,36.88,36.86,36.87,14800.0,17.8773,17.8773,17.8676,17.8724,14800.0
2014-03-10 12:35:00,36.86,36.87,36.85,36.85,23400.0,17.8676,17.8724,17.8627,17.8627,23400.0
2014-03-10 12:40:00,36.85,36.86,36.82,36.84,35700.0,17.8627,17.8676,17.8482,17.8579,35700.0
2014-03-10 12:45:00,36.83,36.84,36.81,36.81,70800.0,17.853,17.8579,17.8433,17.8433,70800.0
2014-03-10 12:50:00,36.81,36.85,36.81,36.85,25200.0,17.8433,17.8627,17.8433,17.8627,25200.0
2014-03-10 12:55:00,36.85,36.87,36.83,36.85,43200.0,17.8627,17.8724,17.853,17.8627,43200.0
2014-03-10 13:00:00,36.85,36.86,36.83,36.84,18100.0,17.8627,17.8676,17.853,17.8579,18100.0
2014-03-10 13:05:00,36.84,36.86,36.83,36.86,19100.0,17.8579,17.8676,17.853,17.8676,19100.0
2014-03-10 13:10:00,36.86,36.87,36.84,36.84,27200.0,17.8676,17.8724,17.8579,17.8579,27200.0
2014-03-10 13:15:00,36.85,36.87,36.85,36.85,14500.0,17.8627,17.8724,17.8627,17.8627,14500.0
2014-03-10 13:20:00,36.85,36.87,36.85,36.87,21600.0,17.8627,17.8724,17.8627,17.8724,21600.0
2014-03-10 13:25:00,36.87,36.9,36.86,36.9,29600.0,17.8724,17.887,17.8676,17.887,29600.0
2014-03-10 13:30:00,36.89,36.9,36.83,36.83,35600.0,17.8821,17.887,17.853,17.853,35600.0
2014-03-10 13:35:00,36.83,36.85,36.81,36.82,40400.0,17.853,17.8627,17.8433,17.8482,40400.0
2014-03-10 13:40:00,36.83,36.83,36.8,36.8,34600.0,17.853,17.853,17.8385,17.8385,34600.0
2014-03-10 13:45:00,36.8,36.82,36.79,36.82,37500.0,17.8385,17.8482,17.8336,17.8482,37500.0
2014-03-10 13:50:00,36.82,36.85,36.81,36.83,29000.0,17.8482,17.8627,17.8433,17.853,29000.0
2014-03-10 13:55:00,36.84,36.85,36.82,36.84,34300.0,17.8579,17.8627,17.8482,17.8579,34300.0
2014-03-10 14:00:00,36.83,36.84,36.8,36.81,38700.0,17.853,17.8579,17.8385,17.8433,38700.0
2014-03-10 14:05:00,36.8,36.84,36.8,36.83,22500.0,17.8385,17.8579,17.8385,17.853,22500.0
2014-03-10 14:10:00,36.83,36.84,36.81,36.82,25600.0,17.853,17.8579,17.8433,17.8482,25600.0
2014-03-10 14:15:00,36.82,36.83,36.8,36.8,24600.0,17.8482,17.853,17.8385,17.8385,24600.0
2014-03-10 14:20:00,36.81,36.82,36.79,36.81,53800.0,17.8433,17.8482,17.8336,17.8433,53800.0
2014-03-10 14:25:00,36.8,36.81,36.79,36.81,16700.0,17.8385,17.8433,17.8336,17.8433,16700.0
2014-03-10 14:30:00,36.8,36.81,36.78,36.79,66400.0,17.8385,17.8433,17.8288,17.8336,66400.0
2014-03-10 14:35:00,36.79,36.81,36.78,36.79,41800.0,17.8336,17.8433,17.8288,17.8336,41800.0
2014-03-10 14:40:00,36.79,36.8,36.78,36.78,37600.0,17.8336,17.8385,17.8288,17.8288,37600.0
2014-03-10 14:45:00,36.78,36.81,36.78,36.81,31300.0,17.8288,17.8433,17.8288,17.8433,31300.0
2014-03-10 14:50:00,36.81,36.81,36.79,36.81,18600.0,17.8433,17.8433,17.8336,17.8433,18600.0
2014-03-10 14:55:00,36.8,36.82,36.8,36.8,40600.0,17.8385,17.8482,17.8385,17.8385,40600.0
2014-03-10 15:00:00,36.8,36.81,36.8,36.8,14900.0,17.8385,17.8433,17.8385,17.8385,14900.0
2014-03-10 15:05:00,36.8,36.82,36.8,36.82,51800.0,17.8385,17.8482,17.8385,17.8482,51800.0
2014-03-10 15:10:00,36.81,36.81,36.77,36.79,45200.0,17.8433,17.8433,17.824,17.8336,45200.0
2014-03-10 15:15:00,36.78,36.81,36.78,36.8,35800.0,17.8288,17.8433,17.8288,17.8385,35800.0
2014-03-10 15:20:00,36.79,36.82,36.78,36.82,41100.0,17.8336,17.8482,17.8288,17.8482,41100.0
2014-03-10 15:25:00,36.82,36.84,36.82,36.83,51800.0,17.8482,17.8579,17.8482,17.853,51800.0
2014-03-10 15:30:00,36.84,36.86,36.83,36.86,54900.0,17.8579,17.8676,17.853,17.8676,54900.0
2014-03-10 15:35:00,36.86,36.88,36.85,36.87,76500.0,17.8676,17.8773,17.8627,17.8724,76500.0
2014-03-10 15:40:00,36.86,36.87,36.86,36.87,80500.0,17.8676,17.8724,17.8676,17.8724,80500.0
2014-03-10 15:45:00,36.86,36.91,36.86,36.9,146200.0,17.8676,17.8918,17.8676,17.887,146200.0
2014-03-10 15:50:00,36.91,36.93,36.9,36.91,90900.0,17.8918,17.9015,17.887,17.8918,90900.0
2014-03-10 15:55:00,36.91,36.91,36.86,36.87,337300.0,17.8918,17.8918,17.8676,17.8724,337300.0
2014-03-11 09:30:00,36.98,37.14,36.98,37.12,249900.0,17.9257,18.0033,17.9257,17.9936,249900.0
2014-03-11 09:35:00,37.12,37.15,37.07,37.11,130300.0,17.9936,18.0082,17.9694,17.9888,130300.0
2014-03-11 09:40:00,37.1,37.14,37.03,37.03,155100.0,17.9839,18.0033,17.95,17.95,155100.0
2014-03-11 09:45:00,37.04,37.04,36.96,36.98,61600.0,17.9548,17.9548,17.9161,17.9257,61600.0
2014-03-11 09:50:00,36.98,36.99,36.93,36.95,67700.0,17.9257,17.9306,17.9015,17.9112,67700.0
2014-03-11 09:55:00,36.94,36.98,36.91,36.92,65700.0,17.9064,17.9257,17.8918,17.8967,65700.0
2014-03-11 10:00:00,36.92,36.95,36.88,36.9,71800.0,17.8967,17.9112,17.8773,17.887,71800.0
2014-03-11 10:05:00,36.9,36.9,36.84,36.84,79400.0,17.887,17.887,17.8579,17.8579,79400.0
2014-03-11 10:10:00,36.84,36.89,36.83,36.87,50700.0,17.8579,17.8821,17.853,17.8724,50700.0
2014-03-11 10:15:00,36.88,36.89,36.85,36.88,71800.0,17.8773,17.8821,17.8627,17.8773,71800.0
2014-03-11 10:20:00,36.88,36.9,36.84,36.84,130000.0,17.8773,17.887,17.8579,17.8579,130000.0
2014-03-11 10:25:00,36.84,36.86,36.83,36.85,69400.0,17.8579,17.8676,17.853,17.8627,69400.0
2014-03-11 10:30:00,36.85,36.86,36.81,36.85,84700.0,17.8627,17.8676,17.8433,17.8627,84700.0
2014-03-11 10:35:00,36.85,36.86,36.83,36.83,36300.0,17.8627,17.8676,17.853,17.853,36300.0
2014-03-11 10:40:00,36.84,36.87,36.83,36.84,43500.0,17.8579,17.8724,17.853,17.8579,43500.0
2014-03-11 10:45:00,36.85,36.86,36.84,36.86,57200.0,17.8627,17.8676,17.8579,17.8676,57200.0
2014-03-11 10:50:00,36.86,36.89,36.86,36.88,70100.0,17.8676,17.8821,17.8676,17.8773,70100.0
2014-03-11 10:55:00,36.88,37.0,36.86,36.89,234400.0,17.8773,17.9354,17.8676,17.8821,234400.0
2014-03-11 11:00:00,36.9,36.9,36.85,36.85,67500.0,17.887,17.887,17.8627,17.8627,67500.0
2014-03-11 11:05:00,36.86,36.86,36.83,36.83,46200.0,17.8676,17.8676,17.853,17.853,46200.0
2014-03-11 11:10:00,36.83,36.88,36.81,36.87,84800.0,17.853,17.8773,17.8433,17.8724,84800.0
2014-03-11 11:15:00,36.88,36.89,36.84,36.86,84700.0,17.8773,17.8821,17.8579,17.8676,84700.0
2014-03-11 11:20:00,36.85,36.88,36.85,36.87,39600.0,17.8627,17.8773,17.8627,17.8724,39600.0
2014-03-11 11:25:00,36.87,36.87,36.81,36.81,48800.0,17.8724,17.8724,17.8433,17.8433,48800.0
2014-03-11 11:30:00,36.82,36.84,36.8,36.82,68400.0,17.8482,17.8579,17.8385,17.8482,68400.0
2014-03-11 11:35:00,36.83,36.83,36.8,36.83,53900.0,17.853,17.853,17.8385,17.853,53900.0
2014-03-11 11:40:00,36.82,36.82,36.8,36.82,89500.0,17.8482,17.8482,17.8385,17.8482,89500.0
2014-03-11 11:45:00,36.81,36.83,36.81,36.83,28300.0,17.8433,17.853,17.8433,17.853,28300.0
2014-03-11 11:50:00,36.83,36.84,36.81,36.81,56800.0,17.853,17.8579,17.8433,17.8433,56800.0
2014-03-11 11:55:00,36.82,36.82,36.81,36.82,34700.0,17.8482,17.8482,17.8433,17.8482,34700.0
2014-03-11 12:00:00,36.82,36.82,36.8,36.82,50200.0,17.8482,17.8482,17.8385,17.8482,50200.0
2014-03-11 12:05:00,36.82,36.83,36.8,36.81,43300.0,17.8482,17.853,17.8385,17.8433,43300.0
2014-03-11 12:10:00,36.8,36.82,36.8,36.81,54200.0,17.8385,17.8482,17.8385,17.8433,54200.0
2014-03-11 12:15:00,36.81,36.81,36.75,36.76,141000.0,17.8433,17.8433,17.8143,17.8191,141000.0
2014-03-11 12:20:00,36.75,36.79,36.75,36.79,48700.0,17.8143,17.8336,17.8143,17.8336,48700.0
2014-03-11 12:25:00,36.78,36.79,36.77,36.77,35500.0,17.8288,17.8336,17.824,17.824,35500.0
2014-03-11 12:30:00,36.77,36.79,36.77,36.78,29000.0,17.824,17.8336,17.824,17.8288,29000.0
2014-03-11 12:35:00,36.78,36.78,36.76,36.76,25400.0,17.8288,17.8288,17.8191,17.8191,25400.0
2014-03-11 12:40:00,36.76,36.77,36.76,36.76,34000.0,17.8191,17.824,17.8191,17.8191,34000.0
2014-03-11 12:45:00,36.76,36.77,36.75,36.77,39800.0,17.8191,17.824,17.8143,17.824,39800.0
2014-03-11 12:50:00,36.77,36.79,36.76,36.78,64800.0,17.824,17.8336,17.8191,17.8288,64800.0
2014-03-11 12:55:00,36.78,36.78,36.76,36.76,31000.0,17.8288,17.8288,17.8191,17.8191,31000.0
2014-03-11 13:00:00,36.76,36.76,36.75,36.76,17900.0,17.8191,17.8191,17.8143,17.8191,17900.0
2014-03-11 13:05:00,36.76,36.78,36.75,36.76,66400.0,17.8191,17.8288,17.8143,17.8191,66400.0
2014-03-11 13:10:00,36.76,36.77,36.76,36.77,21300.0,17.8191,17.824,17.8191,17.824,21300.0
2014-03-11 13:15:00,36.76,36.77,36.75,36.76,36800.0,17.8191,17.824,17.8143,17.8191,36800.0
2014-03-11 13:20:00,36.76,36.8,36.76,36.76,68600.0,17.8191,17.8385,17.8191,17.8191,68600.0
2014-03-11 13:25:00,36.76,36.77,36.72,36.72,98300.0,17.8191,17.824,17.7997,17.7997,98300.0
2014-03-11 13:30:00,36.72,36.76,36.72,36.74,33700.0,17.7997,17.8191,17.7997,17.8094,33700.0
2014-03-11 13:35:00,36.75,36.78,36.74,36.78,35200.0,17.8143,17.8288,17.8094,17.8288,35200.0
2014-03-11 13:40:00,36.77,36.82,36.77,36.82,59700.0,17.824,17.8482,17.824,17.8482,59700.0
2014-03-11 13:45:00,36.82,36.85,36.8,36.84,47800.0,17.8482,17.8627,17.8385,17.8579,47800.0
2014-03-11 13:50:00,36.84,36.87,36.83,36.86,40400.0,17.8579,17.8724,17.853,17.8676,40400.0
2014-03-11 13:55:00,36.86,36.87,36.82,36.86,43100.0,17.8676,17.8724,17.8482,17.8676,43100.0
2014-03-11 14:00:00,36.86,36.86,36.85,36.85,53600.0,17.8676,17.8676,17.8627,17.8627,53600.0
2014-03-11 14:05:00,36.85,36.87,36.83,36.84,51200.0,17.8627,17.8724,17.853,17.8579,51200.0
2014-03-11 14:10:00,36.84,36.87,36.83,36.87,82900.0,17.8579,17.8724,17.853,17.8724,82900.0
2014-03-11 14:15:00,36.87,36.87,36.82,36.83,32900.0,17.8724,17.8724,17.8482,17.853,32900.0
2014-03-11 14:20:00,36.83,36.84,36.8,36.8,46700.0,17.853,17.8579,17.8385,17.8385,46700.0
2014-03-11 14:25:00,36.81,36.84,36.79,36.8,50400.0,17.8433,17.8579,17.8336,17.8385,50400.0
2014-03-11 14:30:00,36.8,36.81,36.77,36.79,54700.0,17.8385,17.8433,17.824,17.8336,54700.0
2014-03-11 14:35:00,36.8,36.83,36.79,36.82,63700.0,17.8385,17.853,17.8336,17.8482,63700.0
2014-03-11 14:40:00,36.82,36.84,36.81,36.84,63200.0,17.8482,17.8579,17.8433,17.8579,63200.0
2014-03-11 14:45:00,36.84,36.86,36.82,36.83,58500.0,17.8579,17.8676,17.8482,17.853,58500.0
2014-03-11 14:50:00,36.83,36.85,36.79,36.8,127000.0,17.853,17.8627,17.8336,17.8385,127000.0
2014-03-11 14:55:00,36.8,36.81,36.74,36.74,102000.0,17.8385,17.8433,17.8094,17.8094,102000.0
2014-03-11 15:00:00,36.74,36.75,36.71,36.72,107200.0,17.8094,17.8143,17.7949,17.7997,107200.0
2014-03-11 15:05:00,36.72,36.73,36.7,36.7,91600.0,17.7997,17.8046,17.79,17.79,91600.0
2014-03-11 15:10:00,36.7,36.71,36.66,36.7,127800.0,17.79,17.7949,17.7706,17.79,127800.0
2014-03-11 15:15:00,36.7,36.74,36.69,36.72,73500.0,17.79,17.8094,17.7852,17.7997,73500.0
2014-03-11 15:20:00,36.72,36.73,36.67,36.68,215500.0,17.7997,17.8046,17.7755,17.7803,215500.0
2014-03-11 15:25:00,36.67,36.69,36.66,36.68,108000.0,17.7755,17.7852,17.7706,17.7803,108000.0
2014-03-11 15:30:00,36.67,36.73,36.67,36.72,135100.0,17.7755,17.8046,17.7755,17.7997,135100.0
2014-03-11 15:35:00,36.73,36.73,36.67,36.68,146100.0,17.8046,17.8046,17.7755,17.7803,146100.0
2014-03-11 15:40:00,36.69,36.73,36.68,36.68,98800.0,17.7852,17.8046,17.7803,17.7803,98800.0
2014-03-11 15:45:00,36.68,36.7,36.66,36.68,233800.0,17.7803,17.79,17.7706,17.7803,233800.0
2014-03-11 15:50:00,36.67,36.73,36.67,36.72,192900.0,17.7755,17.8046,17.7755,17.7997,192900.0
2014-03-11 15:55:00,36.72,36.76,36.71,36.75,352000.0,17.7997,17.8191,17.7949,17.8143,352000.0
2014-03-12 09:30:00,36.23,36.25,36.05,36.15,330800.0,17.7954,17.8053,17.707,17.7562,330800.0
2014-03-12 09:35:00,36.16,36.21,36.12,36.14,177100.0,17.7611,17.7856,17.7414,17.7512,177100.0
2014-03-12 09:40:00,36.13,36.2,36.12,36.18,187200.0,17.7463,17.7807,17.7414,17.7709,187200.0
2014-03-12 09:45:00,36.19,36.2,36.13,36.19,180800.0,17.7758,17.7807,17.7463,17.7758,180800.0
2014-03-12 09:50:00,36.19,36.22,36.18,36.21,172200.0,17.7758,17.7905,17.7709,17.7856,172200.0
2014-03-12 09:55:00,36.2,36.25,36.15,36.16,97700.0,17.7807,17.8053,17.7562,17.7611,97700.0
2014-03-12 10:00:00,36.15,36.17,36.12,36.16,86500.0,17.7562,17.766,17.7414,17.7611,86500.0
2014-03-12 10:05:00,36.17,36.2,36.13,36.17,74200.0,17.766,17.7807,17.7463,17.766,74200.0
2014-03-12 10:10:00,36.18,36.18,36.13,36.13,71800.0,17.7709,17.7709,17.7463,17.7463,71800.0
2014-03-12 10:15:00,36.13,36.14,36.09,36.09,95700.0,17.7463,17.7512,17.7267,17.7267,95700.0
2014-03-12 10:20:00,36.09,36.16,36.09,36.11,66100.0,17.7267,17.7611,17.7267,17.7365,66100.0
2014-03-12 10:25:00,36.11,36.14,36.08,36.08,80600.0,17.7365,17.7512,17.7218,17.7218,80600.0
2014-03-12 10:30:00,36.08,36.13,36.06,36.1,110900.0,17.7218,17.7463,17.7119,17.7316,110900.0
2014-03-12 10:35:00,36.1,36.1,36.05,36.06,67300.0,17.7316,17.7316,17.707,17.7119,67300.0
2014-03-12 10:40:00,36.07,36.09,36.06,36.07,50700.0,17.7169,17.7267,17.7119,17.7169,50700.0
2014-03-12 10:45:00,36.07,36.08,36.03,36.04,100600.0,17.7169,17.7218,17.6972,17.7021,100600.0
2014-03-12 10:50:00,36.04,36.08,36.03,36.05,69600.0,17.7021,17.7218,17.6972,17.707,69600.0
2014-03-12 10:55:00,36.05,36.1,36.05,36.08,57200.0,17.707,17.7316,17.707,17.7218,57200.0
2014-03-12 11:00:00,36.09,36.1,36.06,36.07,48200.0,17.7267,17.7316,17.7119,17.7169,48200.0
2014-03-12 11:05:00,36.06,36.11,36.06,36.09,71000.0,17.7119,17.7365,17.7119,17.7267,71000.0
2014-03-12 11:10:00,36.09,36.1,36.06,36.06,39000.0,17.7267,17.7316,17.7119,17.7119,39000.0
2014-03-12 11:15:00,36.06,36.08,36.05,36.07,47800.0,17.7119,17.7218,17.707,17.7169,47800.0
2014-03-12 11:20:00,36.07,36.11,36.06,36.1,50300.0,17.7169,17.7365,17.7119,17.7316,50300.0
2014-03-12 11:25:00,36.11,36.15,36.11,36.14,46700.0,17.7365,17.7562,17.7365,17.7512,46700.0
2014-03-12 11:30:00,36.14,36.16,36.13,36.16,44600.0,17.7512,17.7611,17.7463,17.7611,44600.0
2014-03-12 11:35:00,36.16,36.16,36.13,36.15,80500.0,17.7611,17.7611,17.7463,17.7562,80500.0
2014-03-12 11:40:00,36.14,36.15,36.14,36.14,24700.0,17.7512,17.7562,17.7512,17.7512,24700.0
2014-03-12 11:45:00,36.15,36.16,36.13,36.15,52500.0,17.7562,17.7611,17.7463,17.7562,52500.0
2014-03-12 11:50:00,36.14,36.15,36.14,36.15,62300.0,17.7512,17.7562,17.7512,17.7562,62300.0
2014-03-12 11:55:00,36.14,36.15,36.08,36.08,62200.0,17.7512,17.7562,17.7218,17.7218,62200.0
2014-03-12 12:00:00,36.08,36.09,36.08,36.08,21700.0,17.7218,17.7267,17.7218,17.7218,21700.0
2014-03-12 12:05:00,36.08,36.12,36.08,36.11,50800.0,17.7218,17.7414,17.7218,17.7365,50800.0
2014-03-12 12:10:00,36.11,36.12,36.08,36.11,57900.0,17.7365,17.7414,17.7218,17.7365,57900.0
2014-03-12 12:15:00,36.11,36.12,36.08,36.08,34700.0,17.7365,17.7414,17.7218,17.7218,34700.0
2014-03-12 12:20:00,36.09,36.09,36.08,36.08,23700.0,17.7267,17.7267,17.7218,17.7218,23700.0
2014-03-12 12:25:00,36.08,36.08,36.03,36.03,59700.0,17.7218,17.7218,17.6972,17.6972,59700.0
2014-03-12 12:30:00,36.04,36.04,36.0,36.01,96300.0,17.7021,17.7021,17.6825,17.6874,96300.0
2014-03-12 12:35:00,36.0,36.01,36.0,36.0,70400.0,17.6825,17.6874,17.6825,17.6825,70400.0
2014-03-12 12:40:00,36.0,36.02,36.0,36.01,72100.0,17.6825,17.6923,17.6825,17.6874,72100.0
2014-03-12 12:45:00,36.01,36.01,36.0,36.01,23800.0,17.6874,17.6874,17.6825,17.6874,23800.0
2014-03-12 12:50:00,36.0,36.01,36.0,36.01,46900.0,17.6825,17.6874,17.6825,17.6874,46900.0
2014-03-12 12:55:00,36.01,36.08,36.01,36.08,90100.0,17.6874,17.7218,17.6874,17.7218,90100.0
2014-03-12 13:00:00,36.07,36.08,36.03,36.06,62100.0,17.7169,17.7218,17.6972,17.7119,62100.0
2014-03-12 13:05:00,36.06,36.06,36.03,36.03,38200.0,17.7119,17.7119,17.6972,17.6972,38200.0
2014-03-12 13:10:00,36.03,36.03,36.0,36.0,35500.0,17.6972,17.6972,17.6825,17.6825,35500.0
2014-03-12 13:15:00,36.01,36.02,36.0,36.02,21000.0,17.6874,17.6923,17.6825,17.6923,21000.0
2014-03-12 13:20:00,36.02,36.02,36.01,36.01,15600.0,17.6923,17.6923,17.6874,17.6874,15600.0
2014-03-12 13:25:00,36.02,36.02,36.01,36.02,19400.0,17.6923,17.6923,17.6874,17.6923,19400.0
2014-03-12 13:30:00,36.02,36.02,36.01,36.01,30800.0,17.6923,17.6923,17.6874,17.6874,30800.0
2014-03-12 13:35:00,36.02,36.02,36.0,36.0,87800.0,17.6923,17.6923,17.6825,17.6825,87800.0
2014-03-12 13:40:00,36.01,36.02,36.0,36.02,57400.0,17.6874,17.6923,17.6825,17.6923,57400.0
2014-03-12 13:45:00,36.02,36.02,35.99,36.01,124500.0,17.6923,17.6923,17.6776,17.6874,124500.0
2014-03-12 13:50:00,36.0,36.01,35.98,35.99,107500.0,17.6825,17.6874,17.6727,17.6776,107500.0
2014-03-12 13:55:00,36.0,36.01,35.99,36.0,39100.0,17.6825,17.6874,17.6776,17.6825,39100.0
2014-03-12 14:00:00,36.0,36.01,35.99,36.01,25600.0,17.6825,17.6874,17.6776,17.6874,25600.0
2014-03-12 14:05:00,36.01,36.04,36.01,36.03,63300.0,17.6874,17.7021,17.6874,17.6972,63300.0
2014-03-12 14:10:00,36.02,36.02,35.99,35.99,35100.0,17.6923,17.6923,17.6776,17.6776,35100.0
2014-03-12 14:15:00,35.99,36.02,35.99,36.02,26600.0,17.6776,17.6923,17.6776,17.6923,26600.0
2014-03-12 14:20:00,36.01,36.03,36.01,36.03,39700.0,17.6874,17.6972,17.6874,17.6972,39700.0
2014-03-12 14:25:00,36.03,36.04,36.02,36.03,30900.0,17.6972,17.7021,17.6923,17.6972,30900.0
2014-03-12 14:30:00,36.03,36.04,36.02,36.03,37100.0,17.6972,17.7021,17.6923,17.6972,37100.0
2014-03-12 14:35:00,36.04,36.04,36.02,36.04,53100.0,17.7021,17.7021,17.6923,17.7021,53100.0
2014-03-12 14:40:00,36.03,36.04,36.02,36.04,43600.0,17.6972,17.7021,17.6923,17.7021,43600.0
2014-03-12 14:45:00,36.04,36.04,36.03,36.03,30700.0,17.7021,17.7021,17.6972,17.6972,30700.0
2014-03-12 14:50:00,36.03,36.04,36.01,36.04,48700.0,17.6972,17.7021,17.6874,17.7021,48700.0
2014-03-12 14:55:00,36.04,36.04,36.02,36.04,38300.0,17.7021,17.7021,17.6923,17.7021,38300.0
2014-03-12 15:00:00,36.04,36.04,36.03,36.04,29700.0,17.7021,17.7021,17.6972,17.7021,29700.0
2014-03-12 15:05:00,36.04,36.05,36.03,36.03,71200.0,17.7021,17.707,17.6972,17.6972,71200.0
2014-03-12 15:10:00,36.04,36.05,36.03,36.03,55100.0,17.7021,17.707,17.6972,17.6972,55100.0
2014-03-12 15:15:00,36.03,36.04,36.01,36.04,90800.0,17.6972,17.7021,17.6874,17.7021,90800.0
2014-03-12 15:20:00,36.04,36.05,36.03,36.04,58000.0,17.7021,17.707,17.6972,17.7021,58000.0
2014-03-12 15:25:00,36.03,36.03,36.02,36.03,38200.0,17.6972,17.6972,17.6923,17.6972,38200.0
2014-03-12 15:30:00,36.03,36.04,36.02,36.03,52300.0,17.6972,17.7021,17.6923,17.6972,52300.0
2014-03-12 15:35:00,36.04,36.04,36.01,36.04,137500.0,17.7021,17.7021,17.6874,17.7021,137500.0
2014-03-12 15:40:00,36.04,36.06,36.03,36.05,90400.0,17.7021,17.7119,17.6972,17.707,90400.0
2014-03-12 15:45:00,36.06,36.08,36.03,36.07,200400.0,17.7119,17.7218,17.6972,17.7169,200400.0
2014-03-12 15:50:00,36.07,36.13,36.06,36.09,265900.0,17.7169,17.7463,17.7119,17.7267,265900.0
2014-03-12 15:55:00,36.09,36.14,36.09,36.13,437900.0,17.7267,17.7512,17.7267,17.7463,437900.0
2014-03-13 09:30:00,36.24,36.28,36.15,36.24,147900.0,17.8004,17.82,17.7562,17.8004,147900.0
2014-03-13 09:35:00,36.24,36.37,36.24,36.33,140100.0,17.8004,17.8642,17.8004,17.8446,140100.0
2014-03-13 09:40:00,36.33,36.37,36.3,36.37,72900.0,17.8446,17.8642,17.8298,17.8642,72900.0
2014-03-13 09:45:00,36.38,36.38,36.32,36.35,83400.0,17.8691,17.8691,17.8397,17.8544,83400.0
2014-03-13 09:50:00,36.34,36.37,36.29,36.29,44200.0,17.8495,17.8642,17.8249,17.8249,44200.0
2014-03-13 09:55:00,36.29,36.31,36.15,36.15,59500.0,17.8249,17.8347,17.7562,17.7562,59500.0
2014-03-13 10:00:00,36.16,36.2,36.15,36.17,110800.0,17.7611,17.7807,17.7562,17.766,110800.0
2014-03-13 10:05:00,36.18,36.24,36.15,36.18,202800.0,17.7709,17.8004,17.7562,17.7709,202800.0
2014-03-13 10:10:00,36.18,36.27,36.18,36.27,72100.0,17.7709,17.8151,17.7709,17.8151,72100.0
2014-03-13 10:15:00,36.27,36.33,36.25,36.29,66500.0,17.8151,17.8446,17.8053,17.8249,66500.0
2014-03-13 10:20:00,36.3,36.3,36.26,36.28,30200.0,17.8298,17.8298,17.8102,17.82,30200.0
2014-03-13 10:25:00,36.27,36.3,36.27,36.28,27400.0,17.8151,17.8298,17.8151,17.82,27400.0
2014-03-13 10:30:00,36.28,36.3,36.25,36.26,40100.0,17.82,17.8298,17.8053,17.8102,40100.0
2014-03-13 10:35:00,36.26,36.27,36.22,36.23,63700.0,17.8102,17.8151,17.7905,17.7954,63700.0
2014-03-13 10:40:00,36.23,36.27,36.22,36.25,123300.0,17.7954,17.8151,17.7905,17.8053,123300.0
2014-03-13 10:45:00,36.24,36.25,36.2,36.2,31700.0,17.8004,17.8053,17.7807,17.7807,31700.0
2014-03-13 10:50:00,36.21,36.23,36.19,36.19,37500.0,17.7856,17.7954,17.7758,17.7758,37500.0
2014-03-13 10:55:00,36.19,36.2,36.18,36.2,33400.0,17.7758,17.7807,17.7709,17.7807,33400.0
2014-03-13 11:00:00,36.2,36.26,36.19,36.23,32600.0,17.7807,17.8102,17.7758,17.7954,32600.0
2014-03-13 11:05:00,36.23,36.25,36.22,36.23,43500.0,17.7954,17.8053,17.7905,17.7954,43500.0
2014-03-13 11:10:00,36.24,36.26,36.22,36.25,44000.0,17.8004,17.8102,17.7905,17.8053,44000.0
2014-03-13 11:15:00,36.24,36.27,36.23,36.26,33800.0,17.8004,17.8151,17.7954,17.8102,33800.0
2014-03-13 11:20:00,36.26,36.27,36.23,36.23,39900.0,17.8102,17.8151,17.7954,17.7954,39900.0
2014-03-13 11:25:00,36.23,36.23,36.18,36.21,47200.0,17.7954,17.7954,17.7709,17.7856,47200.0
2014-03-13 11:30:00,36.21,36.25,36.19,36.24,41100.0,17.7856,17.8053,17.7758,17.8004,41100.0
2014-03-13 11:35:00,36.23,36.27,36.23,36.26,43100.0,17.7954,17.8151,17.7954,17.8102,43100.0
2014-03-13 11:40:00,36.26,36.27,36.23,36.24,36500.0,17.8102,17.8151,17.7954,17.8004,36500.0
2014-03-13 11:45:00,36.24,36.25,36.23,36.25,34000.0,17.8004,17.8053,17.7954,17.8053,34000.0
2014-03-13 11:50:00,36.25,36.27,36.22,36.25,62200.0,17.8053,17.8151,17.7905,17.8053,62200.0
2014-03-13 11:55:00,36.25,36.26,36.23,36.23,41100.0,17.8053,17.8102,17.7954,17.7954,41100.0
2014-03-13 12:00:00,36.24,36.26,36.21,36.22,30900.0,17.8004,17.8102,17.7856,17.7905,30900.0
2014-03-13 12:05:00,36.22,36.23,36.18,36.23,38600.0,17.7905,17.7954,17.7709,17.7954,38600.0
2014-03-13 12:10:00,36.22,36.23,36.13,36.15,115100.0,17.7905,17.7954,17.7463,17.7562,115100.0
2014-03-13 12:15:00,36.14,36.16,36.12,36.15,84400.0,17.7512,17.7611,17.7414,17.7562,84400.0
2014-03-13 12:20:00,36.16,36.16,36.13,36.16,52600.0,17.7611,17.7611,17.7463,17.7611,52600.0
2014-03-13 12:25:00,36.15,36.18,36.11,36.13,68800.0,17.7562,17.7709,17.7365,17.7463,68800.0
2014-03-13 12:30:00,36.13,36.14,36.1,36.11,54200.0,17.7463,17.7512,17.7316,17.7365,54200.0
2014-03-13 12:35:00,36.1,36.1,36.07,36.07,33000.0,17.7316,17.7316,17.7169,17.7169,33000.0
2014-03-13 12:40:00,36.07,36.11,36.07,36.11,57400.0,17.7169,17.7365,17.7169,17.7365,57400.0
2014-03-13 12:45:00,36.1,36.13,36.1,36.13,36000.0,17.7316,17.7463,17.7316,17.7463,36000.0
2014-03-13 12:50:00,36.13,36.15,36.08,36.08,44800.0,17.7463,17.7562,17.7218,17.7218,44800.0
2014-03-13 12:55:00,36.08,36.09,36.06,36.07,76000.0,17.7218,17.7267,17.7119,17.7169,76000.0
2014-03-13 13:00:00,36.07,36.09,36.01,36.02,96900.0,17.7169,17.7267,17.6874,17.6923,96900.0
2014-03-13 13:05:00,36.02,36.04,35.97,36.01,110700.0,17.6923,17.7021,17.6677,17.6874,110700.0
2014-03-13 13:10:00,36.01,36.06,36.0,36.06,58000.0,17.6874,17.7119,17.6825,17.7119,58000.0
2014-03-13 13:15:00,36.05,36.09,36.03,36.05,72300.0,17.707,17.7267,17.6972,17.707,72300.0
2014-03-13 13:20:00,36.05,36.06,36.02,36.05,53600.0,17.707,17.7119,17.6923,17.707,53600.0
2014-03-13 13:25:00,36.05,36.07,36.04,36.06,43700.0,17.707,17.7169,17.7021,17.7119,43700.0
2014-03-13 13:30:00,36.06,36.07,36.0,36.0,35900.0,17.7119,17.7169,17.6825,17.6825,35900.0
2014-03-13 13:35:00,36.0,36.01,35.96,35.98,69700.0,17.6825,17.6874,17.6628,17.6727,69700.0
2014-03-13 13:40:00,35.97,36.01,35.97,36.01,33300.0,17.6677,17.6874,17.6677,17.6874,33300.0
2014-03-13 13:45:00,36.01,36.03,35.97,35.97,85000.0,17.6874,17.6972,17.6677,17.6677,85000.0
2014-03-13 13:50:00,35.97,35.99,35.96,35.97,28400.0,17.6677,17.6776,17.6628,17.6677,28400.0
2014-03-13 13:55:00,35.98,35.98,35.95,35.97,31900.0,17.6727,17.6727,17.6579,17.6677,31900.0
2014-03-13 14:00:00,35.98,36.0,35.97,35.99,30000.0,17.6727,17.6825,17.6677,17.6776,30000.0
2014-03-13 14:05:00,35.99,35.99,35.95,35.95,65800.0,17.6776,17.6776,17.6579,17.6579,65800.0
2014-03-13 14:10:00,35.95,35.96,35.93,35.96,49100.0,17.6579,17.6628,17.6481,17.6628,49100.0
2014-03-13 14:15:00,35.96,35.97,35.93,35.95,33400.0,17.6628,17.6677,17.6481,17.6579,33400.0
2014-03-13 14:20:00,35.96,35.96,35.93,35.95,50100.0,17.6628,17.6628,17.6481,17.6579,50100.0
2014-03-13 14:25:00,35.94,35.97,35.93,35.96,42900.0,17.653,17.6677,17.6481,17.6628,42900.0
2014-03-13 14:30:00,35.96,36.01,35.95,36.0,41400.0,17.6628,17.6874,17.6579,17.6825,41400.0
2014-03-13 14:35:00,36.0,36.0,35.97,36.0,30900.0,17.6825,17.6825,17.6677,17.6825,30900.0
2014-03-13 14:40:00,36.0,36.02,35.98,35.98,48400.0,17.6825,17.6923,17.6727,17.6727,48400.0
2014-03-13 14:45:00,36.0,36.0,35.94,35.95,49800.0,17.6825,17.6825,17.653,17.6579,49800.0
2014-03-13 14:50:00,35.95,35.97,35.93,35.94,55600.0,17.6579,17.6677,17.6481,17.653,55600.0
2014-03-13 14:55:00,35.94,35.99,35.93,35.98,110000.0,17.653,17.6776,17.6481,17.6727,110000.0
2014-03-13 15:00:00,35.99,36.0,35.97,35.99,82000.0,17.6776,17.6825,17.6677,17.6776,82000.0
2014-03-13 15:05:00,36.0,36.0,35.93,35.94,65800.0,17.6825,17.6825,17.6481,17.653,65800.0
2014-03-13 15:10:00,35.93,35.96,35.93,35.95,61200.0,17.6481,17.6628,17.6481,17.6579,61200.0
2014-03-13 15:15:00,35.94,35.96,35.92,35.93,54400.0,17.653,17.6628,17.6432,17.6481,54400.0
2014-03-13 15:20:00,35.93,35.97,35.91,35.95,101200.0,17.6481,17.6677,17.6383,17.6579,101200.0
2014-03-13 15:25:00,35.95,35.98,35.95,35.97,68900.0,17.6579,17.6727,17.6579,17.6677,68900.0
2014-03-13 15:30:00,35.97,35.98,35.92,35.94,139700.0,17.6677,17.6727,17.6432,17.653,139700.0
2014-03-13 15:35:00,35.94,35.97,35.94,35.97,73800.0,17.653,17.6677,17.653,17.6677,73800.0
2014-03-13 15:40:00,35.97,35.99,35.96,35.99,77900.0,17.6677,17.6776,17.6628,17.6776,77900.0
2014-03-13 15:45:00,35.99,36.01,35.97,36.0,239000.0,17.6776,17.6874,17.6677,17.6825,239000.0
2014-03-13 15:50:00,36.0,36.0,35.95,35.95,249100.0,17.6825,17.6825,17.6579,17.6579,249100.0
2014-03-13 15:55:00,35.95,35.99,35.91,35.97,1004800.0,17.6579,17.6776,17.6383,17.6677,1004800.0
2014-03-14 09:30:00,35.86,36.11,35.86,36.08,187500.0,17.6137,17.7365,17.6137,17.7218,187500.0
2014-03-14 09:35:00,36.08,36.22,36.08,36.18,247800.0,17.7218,17.7905,17.7218,17.7709,247800.0
2014-03-14 09:40:00,36.17,36.27,36.16,36.25,97300.0,17.766,17.8151,17.7611,17.8053,97300.0
2014-03-14 09:45:00,36.25,36.26,36.17,36.21,61500.0,17.8053,17.8102,17.766,17.7856,61500.0
2014-03-14 09:50:00,36.2,36.2,36.14,36.19,50600.0,17.7807,17.7807,17.7512,17.7758,50600.0
2014-03-14 09:55:00,36.19,36.19,36.14,36.17,56500.0,17.7758,17.7758,17.7512,17.766,56500.0
2014-03-14 10:00:00,36.17,36.24,36.16,36.21,90700.0,17.766,17.8004,17.7611,17.7856,90700.0
2014-03-14 10:05:00,36.21,36.31,36.2,36.3,110000.0,17.7856,17.8347,17.7807,17.8298,110000.0
2014-03-14 10:10:00,36.29,36.3,36.26,36.28,61500.0,17.8249,17.8298,17.8102,17.82,61500.0
2014-03-14 10:15:00,36.29,36.3,36.25,36.25,102500.0,17.8249,17.8298,17.8053,17.8053,102500.0
2014-03-14 10:20:00,36.25,36.25,36.22,36.23,30000.0,17.8053,17.8053,17.7905,17.7954,30000.0
2014-03-14 10:25:00,36.22,36.28,36.22,36.26,45500.0,17.7905,17.82,17.7905,17.8102,45500.0
2014-03-14 10:30:00,36.26,36.27,36.22,36.26,35900.0,17.8102,17.8151,17.7905,17.8102,35900.0
2014-03-14 10:35:00,36.26,36.31,36.26,36.3,48500.0,17.8102,17.8347,17.8102,17.8298,48500.0
2014-03-14 10:40:00,36.3,36.31,36.27,36.29,41500.0,17.8298,17.8347,17.8151,17.8249,41500.0
2014-03-14 10:45:00,36.28,36.31,36.26,36.28,45100.0,17.82,17.8347,17.8102,17.82,45100.0
2014-03-14 10:50:00,36.27,36.28,36.26,36.26,60800.0,17.8151,17.82,17.8102,17.8102,60800.0
2014-03-14 10:55:00,36.26,36.29,36.23,36.24,57100.0,17.8102,17.8249,17.7954,17.8004,57100.0
2014-03-14 11:00:00,36.24,36.26,36.2,36.2,54900.0,17.8004,17.8102,17.7807,17.7807,54900.0
2014-03-14 11:05:00,36.21,36.23,36.17,36.18,89200.0,17.7856,17.7954,17.766,17.7709,89200.0
2014-03-14 11:10:00,36.18,36.18,36.15,36.16,77000.0,17.7709,17.7709,17.7562,17.7611,77000.0
2014-03-14 11:15:00,36.16,36.18,36.14,36.14,46600.0,17.7611,17.7709,17.7512,17.7512,46600.0
2014-03-14 11:20:00,36.14,36.19,36.13,36.18,81900.0,17.7512,17.7758,17.7463,17.7709,81900.0
2014-03-14 11:25:00,36.18,36.2,36.16,36.19,51100.0,17.7709,17.7807,17.7611,17.7758,51100.0
2014-03-14 11:30:00,36.19,36.25,36.19,36.25,61700.0,17.7758,17.8053,17.7758,17.8053,61700.0
2014-03-14 11:35:00,36.25,36.26,36.21,36.25,61000.0,17.8053,17.8102,17.7856,17.8053,61000.0
2014-03-14 11:40:00,36.26,36.31,36.25,36.29,126700.0,17.8102,17.8347,17.8053,17.8249,126700.0
2014-03-14 11:45:00,36.29,36.31,36.27,36.3,87800.0,17.8249,17.8347,17.8151,17.8298,87800.0
2014-03-14 11:50:00,36.31,36.32,36.26,36.27,138700.0,17.8347,17.8397,17.8102,17.8151,138700.0
2014-03-14 11:55:00,36.27,36.35,36.27,36.35,69500.0,17.8151,17.8544,17.8151,17.8544,69500.0
2014-03-14 12:00:00,36.34,36.35,36.33,36.34,259300.0,17.8495,17.8544,17.8446,17.8495,259300.0
2014-03-14 12:05:00,36.34,36.41,36.34,36.4,182600.0,17.8495,17.8839,17.8495,17.8789,182600.0
2014-03-14 12:10:00,36.41,36.45,36.4,36.41,130100.0,17.8839,17.9035,17.8789,17.8839,130100.0
2014-03-14 12:15:00,36.41,36.46,36.41,36.44,119900.0,17.8839,17.9084,17.8839,17.8986,119900.0
2014-03-14 12:20:00,36.44,36.47,36.43,36.47,85500.0,17.8986,17.9133,17.8937,17.9133,85500.0
2014-03-14 12:25:00,36.47,36.47,36.41,36.41,85000.0,17.9133,17.9133,17.8839,17.8839,85000.0
2014-03-14 12:30:00,36.41,36.42,36.34,36.35,109900.0,17.8839,17.8888,17.8495,17.8544,109900.0
2014-03-14 12:35:00,36.35,36.46,36.34,36.46,100300.0,17.8544,17.9084,17.8495,17.9084,100300.0
2014-03-14 12:40:00,36.45,36.48,36.43,36.48,70400.0,17.9035,17.9182,17.8937,17.9182,70400.0
2014-03-14 12:45:00,36.48,36.5,36.45,36.48,58100.0,17.9182,17.9281,17.9035,17.9182,58100.0
2014-03-14 12:50:00,36.49,36.49,36.47,36.47,45700.0,17.9232,17.9232,17.9133,17.9133,45700.0
2014-03-14 12:55:00,36.48,36.5,36.47,36.48,52000.0,17.9182,17.9281,17.9133,17.9182,52000.0
2014-03-14 13:00:00,36.48,36.48,36.45,36.45,47100.0,17.9182,17.9182,17.9035,17.9035,47100.0
2014-03-14 13:05:00,36.45,36.48,36.44,36.46,57700.0,17.9035,17.9182,17.8986,17.9084,57700.0
2014-03-14 13:10:00,36.47,36.52,36.47,36.52,75200.0,17.9133,17.9379,17.9133,17.9379,75200.0
2014-03-14 13:15:00,36.51,36.55,36.51,36.54,115200.0,17.933,17.9526,17.933,17.9477,115200.0
2014-03-14 13:20:00,36.54,36.56,36.51,36.51,44900.0,17.9477,17.9575,17.933,17.933,44900.0
2014-03-14 13:25:00,36.52,36.53,36.5,36.52,40400.0,17.9379,17.9428,17.9281,17.9379,40400.0
2014-03-14 13:30:00,36.53,36.54,36.51,36.53,46700.0,17.9428,17.9477,17.933,17.9428,46700.0
2014-03-14 13:35:00,36.52,36.55,36.52,36.52,47800.0,17.9379,17.9526,17.9379,17.9379,47800.0
2014-03-14 13:40:00,36.51,36.52,36.47,36.47,64700.0,17.933,17.9379,17.9133,17.9133,64700.0
2014-03-14 13:45:00,36.47,36.48,36.45,36.46,38000.0,17.9133,17.9182,17.9035,17.9084,38000.0
2014-03-14 13:50:00,36.45,36.49,36.45,36.46,52700.0,17.9035,17.9232,17.9035,17.9084,52700.0
2014-03-14 13:55:00,36.46,36.49,36.43,36.46,39300.0,17.9084,17.9232,17.8937,17.9084,39300.0
2014-03-14 14:00:00,36.45,36.45,36.44,36.44,64600.0,17.9035,17.9035,17.8986,17.8986,64600.0
2014-03-14 14:05:00,36.45,36.45,36.43,36.43,46500.0,17.9035,17.9035,17.8937,17.8937,46500.0
2014-03-14 14:10:00,36.44,36.47,36.42,36.47,54600.0,17.8986,17.9133,17.8888,17.9133,54600.0
2014-03-14 14:15:00,36.47,36.49,36.46,36.48,58000.0,17.9133,17.9232,17.9084,17.9182,58000.0
2014-03-14 14:20:00,36.48,36.5,36.48,36.49,39500.0,17.9182,17.9281,17.9182,17.9232,39500.0
2014-03-14 14:25:00,36.49,36.5,36.48,36.5,52100.0,17.9232,17.9281,17.9182,17.9281,52100.0
2014-03-14 14:30:00,36.49,36.5,36.48,36.48,40300.0,17.9232,17.9281,17.9182,17.9182,40300.0
2014-03-14 14:35:00,36.48,36.49,36.43,36.43,71800.0,17.9182,17.9232,17.8937,17.8937,71800.0
2014-03-14 14:40:00,36.44,36.44,36.39,36.39,99800.0,17.8986,17.8986,17.874,17.874,99800.0
2014-03-14 14:45:00,36.39,36.41,36.37,36.41,83700.0,17.874,17.8839,17.8642,17.8839,83700.0
2014-03-14 14:50:00,36.4,36.41,36.37,36.38,57700.0,17.8789,17.8839,17.8642,17.8691,57700.0
2014-03-14 14:55:00,36.37,36.38,36.33,36.34,69900.0,17.8642,17.8691,17.8446,17.8495,69900.0
2014-03-14 15:00:00,36.33,36.38,36.33,36.38,32500.0,17.8446,17.8691,17.8446,17.8691,32500.0
2014-03-14 15:05:00,36.38,36.38,36.35,36.35,105700.0,17.8691,17.8691,17.8544,17.8544,105700.0
2014-03-14 15:10:00,36.36,36.36,36.31,36.31,58700.0,17.8593,17.8593,17.8347,17.8347,58700.0
2014-03-14 15:15:00,36.31,36.33,36.31,36.33,58800.0,17.8347,17.8446,17.8347,17.8446,58800.0
2014-03-14 15:20:00,36.33,36.38,36.32,36.38,92300.0,17.8446,17.8691,17.8397,17.8691,92300.0
2014-03-14 15:25:00,36.38,36.39,36.36,36.38,59500.0,17.8691,17.874,17.8593,17.8691,59500.0
2014-03-14 15:30:00,36.37,36.43,36.37,36.39,134100.0,17.8642,17.8937,17.8642,17.874,134100.0
2014-03-14 15:35:00,36.4,36.41,36.34,36.36,106700.0,17.8789,17.8839,17.8495,17.8593,106700.0
2014-03-14 15:40:00,36.35,36.4,36.34,36.36,97900.0,17.8544,17.8789,17.8495,17.8593,97900.0
2014-03-14 15:45:00,36.36,36.37,36.29,36.3,170200.0,17.8593,17.8642,17.8249,17.8298,170200.0
2014-03-14 15:50:00,36.3,36.33,36.29,36.31,197900.0,17.8298,17.8446,17.8249,17.8347,197900.0
2014-03-14 15:55:00,36.31,36.37,36.31,36.34,384800.0,17.8347,17.8642,17.8347,17.8495,384800.0
2014-03-17 09:30:00,36.47,36.47,36.25,36.42,179300.0,17.9133,17.9133,17.8053,17.8888,179300.0
2014-03-17 09:35:00,36.44,36.46,36.32,36.44,79100.0,17.8986,17.9084,17.8397,17.8986,79100.0
2014-03-17 09:40:00,36.46,36.6,36.46,36.55,62300.0,17.9084,17.9772,17.9084,17.9526,62300.0
2014-03-17 09:45:00,36.55,36.57,36.52,36.54,82700.0,17.9526,17.9624,17.9379,17.9477,82700.0
2014-03-17 09:50:00,36.53,36.58,36.51,36.55,88300.0,17.9428,17.9674,17.933,17.9526,88300.0
2014-03-17 09:55:00,36.55,36.6,36.53,36.54,37100.0,17.9526,17.9772,17.9428,17.9477,37100.0
2014-03-17 10:00:00,36.53,36.6,36.52,36.58,63900.0,17.9428,17.9772,17.9379,17.9674,63900.0
2014-03-17 10:05:00,36.58,36.58,36.54,36.55,44000.0,17.9674,17.9674,17.9477,17.9526,44000.0
2014-03-17 10:10:00,36.56,36.58,36.52,36.53,57600.0,17.9575,17.9674,17.9379,17.9428,57600.0
2014-03-17 10:15:00,36.54,36.57,36.53,36.54,74700.0,17.9477,17.9624,17.9428,17.9477,74700.0
2014-03-17 10:20:00,36.55,36.56,36.53,36.53,36600.0,17.9526,17.9575,17.9428,17.9428,36600.0
2014-03-17 10:25:00,36.54,36.56,36.5,36.51,55500.0,17.9477,17.9575,17.9281,17.933,55500.0
2014-03-17 10:30:00,36.52,36.52,36.44,36.45,247100.0,17.9379,17.9379,17.8986,17.9035,247100.0
2014-03-17 10:35:00,36.46,36.46,36.44,36.45,40100.0,17.9084,17.9084,17.8986,17.9035,40100.0
2014-03-17 10:40:00,36.45,36.46,36.4,36.4,69300.0,17.9035,17.9084,17.8789,17.8789,69300.0
2014-03-17 10:45:00,36.4,36.41,36.37,36.37,70900.0,17.8789,17.8839,17.8642,17.8642,70900.0
2014-03-17 10:50:00,36.38,36.43,36.38,36.39,54100.0,17.8691,17.8937,17.8691,17.874,54100.0
2014-03-17 10:55:00,36.39,36.4,36.35,36.37,55900.0,17.874,17.8789,17.8544,17.8642,55900.0
2014-03-17 11:00:00,36.37,36.4,36.36,36.38,51400.0,17.8642,17.8789,17.8593,17.8691,51400.0
2014-03-17 11:05:00,36.38,36.4,36.31,36.31,101500.0,17.8691,17.8789,17.8347,17.8347,101500.0
2014-03-17 11:10:00,36.31,36.33,36.3,36.32,45100.0,17.8347,17.8446,17.8298,17.8397,45100.0
2014-03-17 11:15:00,36.31,36.37,36.31,36.34,36900.0,17.8347,17.8642,17.8347,17.8495,36900.0
2014-03-17 11:20:00,36.35,36.35,36.28,36.29,46000.0,17.8544,17.8544,17.82,17.8249,46000.0
2014-03-17 11:25:00,36.3,36.31,36.27,36.3,37600.0,17.8298,17.8347,17.8151,17.8298,37600.0
2014-03-17 11:30:00,36.3,36.33,36.3,36.32,30900.0,17.8298,17.8446,17.8298,17.8397,30900.0
2014-03-17 11:35:00,36.32,36.32,36.27,36.29,61600.0,17.8397,17.8397,17.8151,17.8249,61600.0
2014-03-17 11:40:00,36.28,36.32,36.28,36.31,37100.0,17.82,17.8397,17.82,17.8347,37100.0
2014-03-17 11:45:00,36.31,36.31,36.27,36.29,60900.0,17.8347,17.8347,17.8151,17.8249,60900.0
2014-03-17 11:50:00,36.3,36.33,36.28,36.33,45600.0,17.8298,17.8446,17.82,17.8446,45600.0
2014-03-17 11:55:00,36.33,36.36,36.32,36.36,72200.0,17.8446,17.8593,17.8397,17.8593,72200.0
2014-03-17 12:00:00,36.36,36.37,36.33,36.33,45200.0,17.8593,17.8642,17.8446,17.8446,45200.0
2014-03-17 12:05:00,36.33,36.35,36.32,36.34,26700.0,17.8446,17.8544,17.8397,17.8495,26700.0
2014-03-17 12:10:00,36.34,36.39,36.32,36.39,55700.0,17.8495,17.874,17.8397,17.874,55700.0
2014-03-17 12:15:00,36.39,36.42,36.38,36.42,78800.0,17.874,17.8888,17.8691,17.8888,78800.0
2014-03-17 12:20:00,36.43,36.43,36.39,36.39,29500.0,17.8937,17.8937,17.874,17.874,29500.0
2014-03-17 12:25:00,36.39,36.4,36.38,36.39,19100.0,17.874,17.8789,17.8691,17.874,19100.0
2014-03-17 12:30:00,36.4,36.43,36.39,36.39,60800.0,17.8789,17.8937,17.874,17.874,60800.0
2014-03-17 12:35:00,36.4,36.4,36.37,36.37,37800.0,17.8789,17.8789,17.8642,17.8642,37800.0
2014-03-17 12:40:00,36.38,36.44,36.38,36.43,43100.0,17.8691,17.8986,17.8691,17.8937,43100.0
2014-03-17 12:45:00,36.43,36.43,36.39,36.4,47300.0,17.8937,17.8937,17.874,17.8789,47300.0
2014-03-17 12:50:00,36.4,36.42,36.38,36.39,42500.0,17.8789,17.8888,17.8691,17.874,42500.0
2014-03-17 12:55:00,36.39,36.4,36.37,36.4,48100.0,17.874,17.8789,17.8642,17.8789,48100.0
2014-03-17 13:00:00,36.39,36.43,36.39,36.42,26700.0,17.874,17.8937,17.874,17.8888,26700.0
2014-03-17 13:05:00,36.43,36.43,36.41,36.43,48200.0,17.8937,17.8937,17.8839,17.8937,48200.0
2014-03-17 13:10:00,36.43,36.43,36.41,36.42,44000.0,17.8937,17.8937,17.8839,17.8888,44000.0
2014-03-17 13:15:00,36.41,36.42,36.38,36.39,43200.0,17.8839,17.8888,17.8691,17.874,43200.0
2014-03-17 13:20:00,36.39,36.4,36.36,36.39,39500.0,17.874,17.8789,17.8593,17.874,39500.0
2014-03-17 13:25:00,36.39,36.39,36.35,36.35,26000.0,17.874,17.874,17.8544,17.8544,26000.0
2014-03-17 13:30:00,36.35,36.39,36.35,36.39,51300.0,17.8544,17.874,17.8544,17.874,51300.0
2014-03-17 13:35:00,36.39,36.4,36.37,36.39,53400.0,17.874,17.8789,17.8642,17.874,53400.0
2014-03-17 13:40:00,36.39,36.39,36.36,36.36,26600.0,17.874,17.874,17.8593,17.8593,26600.0
2014-03-17 13:45:00,36.36,36.4,36.36,36.37,31100.0,17.8593,17.8789,17.8593,17.8642,31100.0
2014-03-17 13:50:00,36.38,36.39,36.36,36.37,31200.0,17.8691,17.874,17.8593,17.8642,31200.0
2014-03-17 13:55:00,36.37,36.4,36.36,36.38,36500.0,17.8642,17.8789,17.8593,17.8691,36500.0
2014-03-17 14:00:00,36.38,36.39,36.37,36.37,36100.0,17.8691,17.874,17.8642,17.8642,36100.0
2014-03-17 14:05:00,36.37,36.38,36.34,36.35,57500.0,17.8642,17.8691,17.8495,17.8544,57500.0
2014-03-17 14:10:00,36.35,36.35,36.32,36.34,64800.0,17.8544,17.8544,17.8397,17.8495,64800.0
2014-03-17 14:15:00,36.34,36.34,36.32,36.33,38500.0,17.8495,17.8495,17.8397,17.8446,38500.0
2014-03-17 14:20:00,36.34,36.39,36.33,36.38,61700.0,17.8495,17.874,17.8446,17.8691,61700.0
2014-03-17 14:25:00,36.38,36.41,36.36,36.41,85400.0,17.8691,17.8839,17.8593,17.8839,85400.0
2014-03-17 14:30:00,36.4,36.4,36.36,36.37,41700.0,17.8789,17.8789,17.8593,17.8642,41700.0
2014-03-17 14:35:00,36.36,36.37,36.32,36.34,57000.0,17.8593,17.8642,17.8397,17.8495,57000.0
2014-03-17 14:40:00,36.34,36.35,36.33,36.35,52500.0,17.8495,17.8544,17.8446,17.8544,52500.0
2014-03-17 14:45:00,36.36,36.38,36.35,36.36,32700.0,17.8593,17.8691,17.8544,17.8593,32700.0
2014-03-17 14:50:00,36.37,36.39,36.36,36.37,44800.0,17.8642,17.874,17.8593,17.8642,44800.0
2014-03-17 14:55:00,36.37,36.37,36.35,36.37,28900.0,17.8642,17.8642,17.8544,17.8642,28900.0
2014-03-17 15:00:00,36.36,36.38,36.36,36.37,30500.0,17.8593,17.8691,17.8593,17.8642,30500.0
2014-03-17 15:05:00,36.38,36.42,36.38,36.42,42300.0,17.8691,17.8888,17.8691,17.8888,42300.0
2014-03-17 15:10:00,36.41,36.42,36.39,36.39,43800.0,17.8839,17.8888,17.874,17.874,43800.0
2014-03-17 15:15:00,36.39,36.4,36.37,36.37,39200.0,17.874,17.8789,17.8642,17.8642,39200.0
2014-03-17 15:20:00,36.37,36.39,36.37,36.39,61800.0,17.8642,17.874,17.8642,17.874,61800.0
2014-03-17 15:25:00,36.38,36.39,36.35,36.36,41600.0,17.8691,17.874,17.8544,17.8593,41600.0
2014-03-17 15:30:00,36.36,36.38,36.34,36.38,174700.0,17.8593,17.8691,17.8495,17.8691,174700.0
2014-03-17 15:35:00,36.38,36.41,36.37,36.4,110900.0,17.8691,17.8839,17.8642,17.8789,110900.0
2014-03-17 15:40:00,36.41,36.41,36.34,36.35,107000.0,17.8839,17.8839,17.8495,17.8544,107000.0
2014-03-17 15:45:00,36.36,36.38,36.35,36.37,109500.0,17.8593,17.8691,17.8544,17.8642,109500.0
2014-03-17 15:50:00,36.37,36.39,36.36,36.38,137500.0,17.8642,17.874,17.8593,17.8691,137500.0
2014-03-17 15:55:00,36.38,36.39,36.34,36.37,306300.0,17.8691,17.874,17.8495,17.8642,306300.0
2014-03-18 09:30:00,36.37,36.4,36.25,36.26,173100.0,17.8642,17.8789,17.8053,17.8102,173100.0
2014-03-18 09:35:00,36.26,36.4,36.25,36.37,108200.0,17.8102,17.8789,17.8053,17.8642,108200.0
2014-03-18 09:40:00,36.37,36.39,36.36,36.36,56700.0,17.8642,17.874,17.8593,17.8593,56700.0
2014-03-18 09:45:00,36.36,36.38,36.36,36.37,76000.0,17.8593,17.8691,17.8593,17.8642,76000.0
2014-03-18 09:50:00,36.38,36.4,36.35,36.38,112200.0,17.8691,17.8789,17.8544,17.8691,112200.0
2014-03-18 09:55:00,36.38,36.39,36.35,36.38,88300.0,17.8691,17.874,17.8544,17.8691,88300.0
2014-03-18 10:00:00,36.38,36.39,36.36,36.37,88600.0,17.8691,17.874,17.8593,17.8642,88600.0
2014-03-18 10:05:00,36.37,36.38,36.36,36.36,18600.0,17.8642,17.8691,17.8593,17.8593,18600.0
2014-03-18 10:10:00,36.36,36.37,36.34,36.35,38200.0,17.8593,17.8642,17.8495,17.8544,38200.0
2014-03-18 10:15:00,36.35,36.44,36.35,36.43,50100.0,17.8544,17.8986,17.8544,17.8937,50100.0
2014-03-18 10:20:00,36.43,36.45,36.42,36.44,33800.0,17.8937,17.9035,17.8888,17.8986,33800.0
2014-03-18 10:25:00,36.44,36.48,36.43,36.47,38200.0,17.8986,17.9182,17.8937,17.9133,38200.0
2014-03-18 10:30:00,36.48,36.52,36.47,36.52,63100.0,17.9182,17.9379,17.9133,17.9379,63100.0
2014-03-18 10:35:00,36.52,36.52,36.48,36.5,38200.0,17.9379,17.9379,17.9182,17.9281,38200.0
2014-03-18 10:40:00,36.49,36.5,36.46,36.46,59600.0,17.9232,17.9281,17.9084,17.9084,59600.0
2014-03-18 10:45:00,36.46,36.46,36.42,36.42,55200.0,17.9084,17.9084,17.8888,17.8888,55200.0
2014-03-18 10:50:00,36.42,36.43,36.37,36.37,37600.0,17.8888,17.8937,17.8642,17.8642,37600.0
2014-03-18 10:55:00,36.36,36.39,36.33,36.34,42100.0,17.8593,17.874,17.8446,17.8495,42100.0
2014-03-18 11:00:00,36.34,36.38,36.33,36.37,24400.0,17.8495,17.8691,17.8446,17.8642,24400.0
2014-03-18 11:05:00,36.37,36.38,36.33,36.38,38800.0,17.8642,17.8691,17.8446,17.8691,38800.0
2014-03-18 11:10:00,36.37,36.44,36.37,36.44,51100.0,17.8642,17.8986,17.8642,17.8986,51100.0
2014-03-18 11:15:00,36.44,36.48,36.43,36.47,47300.0,17.8986,17.9182,17.8937,17.9133,47300.0
2014-03-18 11:20:00,36.47,36.49,36.47,36.48,42600.0,17.9133,17.9232,17.9133,17.9182,42600.0
2014-03-18 11:25:00,36.49,36.49,36.48,36.48,24000.0,17.9232,17.9232,17.9182,17.9182,24000.0
2014-03-18 11:30:00,36.48,36.5,36.47,36.5,54100.0,17.9182,17.9281,17.9133,17.9281,54100.0
2014-03-18 11:35:00,36.5,36.5,36.49,36.5,15400.0,17.9281,17.9281,17.9232,17.9281,15400.0
2014-03-18 11:40:00,36.5,36.5,36.43,36.44,43600.0,17.9281,17.9281,17.8937,17.8986,43600.0
2014-03-18 11:45:00,36.44,36.49,36.44,36.49,28500.0,17.8986,17.9232,17.8986,17.9232,28500.0
2014-03-18 11:50:00,36.49,36.5,36.48,36.5,20100.0,17.9232,17.9281,17.9182,17.9281,20100.0
2014-03-18 11:55:00,36.49,36.52,36.49,36.51,55900.0,17.9232,17.9379,17.9232,17.933,55900.0
2014-03-18 12:00:00,36.52,36.53,36.51,36.52,48200.0,17.9379,17.9428,17.933,17.9379,48200.0
2014-03-18 12:05:00,36.51,36.52,36.51,36.52,15400.0,17.933,17.9379,17.933,17.9379,15400.0
2014-03-18 12:10:00,36.51,36.54,36.51,36.53,37000.0,17.933,17.9477,17.933,17.9428,37000.0
2014-03-18 12:15:00,36.53,36.53,36.49,36.5,34400.0,17.9428,17.9428,17.9232,17.9281,34400.0
2014-03-18 12:20:00,36.5,36.5,36.45,36.45,71700.0,17.9281,17.9281,17.9035,17.9035,71700.0
2014-03-18 12:25:00,36.45,36.46,36.44,36.45,23000.0,17.9035,17.9084,17.8986,17.9035,23000.0
2014-03-18 12:30:00,36.45,36.46,36.44,36.45,40300.0,17.9035,17.9084,17.8986,17.9035,40300.0
2014-03-18 12:35:00,36.46,36.5,36.44,36.49,42800.0,17.9084,17.9281,17.8986,17.9232,42800.0
2014-03-18 12:40:00,36.48,36.5,36.48,36.49,64600.0,17.9182,17.9281,17.9182,17.9232,64600.0
2014-03-18 12:45:00,36.49,36.5,36.47,36.49,32400.0,17.9232,17.9281,17.9133,17.9232,32400.0
2014-03-18 12:50:00,36.48,36.52,36.48,36.52,17800.0,17.9182,17.9379,17.9182,17.9379,17800.0
2014-03-18 12:55:00,36.52,36.54,36.52,36.54,45900.0,17.9379,17.9477,17.9379,17.9477,45900.0
2014-03-18 13:00:00,36.54,36.55,36.53,36.53,36200.0,17.9477,17.9526,17.9428,17.9428,36200.0
2014-03-18 13:05:00,36.53,36.54,36.52,36.52,25000.0,17.9428,17.9477,17.9379,17.9379,25000.0
2014-03-18 13:10:00,36.53,36.54,36.52,36.53,32800.0,17.9428,17.9477,17.9379,17.9428,32800.0
2014-03-18 13:15:00,36.53,36.55,36.52,36.54,31400.0,17.9428,17.9526,17.9379,17.9477,31400.0
2014-03-18 13:20:00,36.54,36.56,36.54,36.55,48700.0,17.9477,17.9575,17.9477,17.9526,48700.0
2014-03-18 13:25:00,36.55,36.57,36.55,36.56,55600.0,17.9526,17.9624,17.9526,17.9575,55600.0
2014-03-18 13:30:00,36.56,36.56,36.55,36.56,17600.0,17.9575,17.9575,17.9526,17.9575,17600.0
2014-03-18 13:35:00,36.55,36.56,36.53,36.54,44300.0,17.9526,17.9575,17.9428,17.9477,44300.0
2014-03-18 13:40:00,36.54,36.59,36.53,36.58,81100.0,17.9477,17.9723,17.9428,17.9674,81100.0
2014-03-18 13:45:00,36.59,36.59,36.58,36.59,28300.0,17.9723,17.9723,17.9674,17.9723,28300.0
2014-03-18 13:50:00,36.58,36.6,36.58,36.59,54900.0,17.9674,17.9772,17.9674,17.9723,54900.0
2014-03-18 13:55:00,36.59,36.6,36.58,36.59,37800.0,17.9723,17.9772,17.9674,17.9723,37800.0
2014-03-18 14:00:00,36.59,36.6,36.58,36.59,25300.0,17.9723,17.9772,17.9674,17.9723,25300.0
2014-03-18 14:05:00,36.6,36.6,36.59,36.59,23500.0,17.9772,17.9772,17.9723,17.9723,23500.0
2014-03-18 14:10:00,36.6,36.6,36.59,36.6,21800.0,17.9772,17.9772,17.9723,17.9772,21800.0
2014-03-18 14:15:00,36.6,36.6,36.59,36.6,30900.0,17.9772,17.9772,17.9723,17.9772,30900.0
2014-03-18 14:20:00,36.6,36.6,36.59,36.6,32800.0,17.9772,17.9772,17.9723,17.9772,32800.0
2014-03-18 14:25:00,36.6,36.62,36.59,36.62,76000.0,17.9772,17.987,17.9723,17.987,76000.0
2014-03-18 14:30:00,36.62,36.62,36.6,36.61,38600.0,17.987,17.987,17.9772,17.9821,38600.0
2014-03-18 14:35:00,36.61,36.61,36.6,36.61,26700.0,17.9821,17.9821,17.9772,17.9821,26700.0
2014-03-18 14:40:00,36.61,36.65,36.6,36.65,102400.0,17.9821,18.0017,17.9772,18.0017,102400.0
2014-03-18 14:45:00,36.65,36.65,36.63,36.65,54500.0,18.0017,18.0017,17.9919,18.0017,54500.0
2014-03-18 14:50:00,36.65,36.66,36.64,36.64,50400.0,18.0017,18.0067,17.9968,17.9968,50400.0
2014-03-18 14:55:00,36.64,36.66,36.63,36.66,51900.0,17.9968,18.0067,17.9919,18.0067,51900.0
2014-03-18 15:00:00,36.66,36.66,36.61,36.61,56400.0,18.0067,18.0067,17.9821,17.9821,56400.0
2014-03-18 15:05:00,36.61,36.62,36.61,36.62,38500.0,17.9821,17.987,17.9821,17.987,38500.0
2014-03-18 15:10:00,36.61,36.63,36.59,36.63,85600.0,17.9821,17.9919,17.9723,17.9919,85600.0
2014-03-18 15:15:00,36.63,36.65,36.62,36.64,67000.0,17.9919,18.0017,17.987,17.9968,67000.0
2014-03-18 15:20:00,36.64,36.66,36.63,36.66,69400.0,17.9968,18.0067,17.9919,18.0067,69400.0
2014-03-18 15:25:00,36.66,36.66,36.61,36.61,75900.0,18.0067,18.0067,17.9821,17.9821,75900.0
2014-03-18 15:30:00,36.62,36.62,36.57,36.58,79500.0,17.987,17.987,17.9624,17.9674,79500.0
2014-03-18 15:35:00,36.58,36.61,36.58,36.6,81100.0,17.9674,17.9821,17.9674,17.9772,81100.0
2014-03-18 15:40:00,36.6,36.62,36.56,36.62,175500.0,17.9772,17.987,17.9575,17.987,175500.0
2014-03-18 15:45:00,36.61,36.62,36.59,36.59,102700.0,17.9821,17.987,17.9723,17.9723,102700.0
2014-03-18 15:50:00,36.59,36.6,36.57,36.57,102300.0,17.9723,17.9772,17.9624,17.9624,102300.0
2014-03-18 15:55:00,36.58,36.59,36.56,36.59,289700.0,17.9674,17.9723,17.9575,17.9723,289700.0
2014-03-19 09:30:00,36.59,36.65,36.57,36.63,136100.0,17.9723,18.0017,17.9624,17.9919,136100.0
2014-03-19 09:35:00,36.63,36.71,36.63,36.71,108300.0,17.9919,18.0312,17.9919,18.0312,108300.0
2014-03-19 09:40:00,36.7,36.7,36.6,36.61,109900.0,18.0263,18.0263,17.9772,17.9821,109900.0
2014-03-19 09:45:00,36.6,36.61,36.56,36.59,39200.0,17.9772,17.9821,17.9575,17.9723,39200.0
2014-03-19 09:50:00,36.58,36.61,36.56,36.58,42600.0,17.9674,17.9821,17.9575,17.9674,42600.0
2014-03-19 09:55:00,36.58,36.66,36.58,36.63,40800.0,17.9674,18.0067,17.9674,17.9919,40800.0
2014-03-19 10:00:00,36.64,36.68,36.62,36.64,27800.0,17.9968,18.0165,17.987,17.9968,27800.0
2014-03-19 10:05:00,36.65,36.65,36.6,36.62,44300.0,18.0017,18.0017,17.9772,17.987,44300.0
2014-03-19 10:10:00,36.63,36.65,36.63,36.64,43000.0,17.9919,18.0017,17.9919,17.9968,43000.0
2014-03-19 10:15:00,36.64,36.65,36.61,36.63,42800.0,17.9968,18.0017,17.9821,17.9919,42800.0
2014-03-19 10:20:00,36.63,36.64,36.62,36.62,46100.0,17.9919,17.9968,17.987,17.987,46100.0
2014-03-19 10:25:00,36.62,36.64,36.61,36.63,75500.0,17.987,17.9968,17.9821,17.9919,75500.0
2014-03-19 10:30:00,36.63,36.64,36.6,36.63,57100.0,17.9919,17.9968,17.9772,17.9919,57100.0
2014-03-19 10:35:00,36.63,36.64,36.61,36.64,25200.0,17.9919,17.9968,17.9821,17.9968,25200.0
2014-03-19 10:40:00,36.64,36.65,36.63,36.65,27100.0,17.9968,18.0017,17.9919,18.0017,27100.0
2014-03-19 10:45:00,36.65,36.67,36.63,36.67,100300.0,18.0017,18.0116,17.9919,18.0116,100300.0
2014-03-19 10:50:00,36.67,36.69,36.64,36.67,229700.0,18.0116,18.0214,17.9968,18.0116,229700.0
2014-03-19 10:55:00,36.68,36.68,36.63,36.63,37200.0,18.0165,18.0165,17.9919,17.9919,37200.0
2014-03-19 11:00:00,36.65,36.66,36.64,36.65,13000.0,18.0017,18.0067,17.9968,18.0017,13000.0
2014-03-19 11:05:00,36.65,36.66,36.64,36.66,21800.0,18.0017,18.0067,17.9968,18.0067,21800.0
2014-03-19 11:10:00,36.65,36.66,36.64,36.64,11600.0,18.0017,18.0067,17.9968,17.9968,11600.0
2014-03-19 11:15:00,36.64,36.65,36.62,36.62,43000.0,17.9968,18.0017,17.987,17.987,43000.0
2014-03-19 11:20:00,36.62,36.63,36.61,36.62,22900.0,17.987,17.9919,17.9821,17.987,22900.0
2014-03-19 11:25:00,36.63,36.63,36.61,36.61,16900.0,17.9919,17.9919,17.9821,17.9821,16900.0
2014-03-19 11:30:00,36.61,36.62,36.6,36.62,20400.0,17.9821,17.987,17.9772,17.987,20400.0
2014-03-19 11:35:00,36.62,36.62,36.58,36.59,23100.0,17.987,17.987,17.9674,17.9723,23100.0
2014-03-19 11:40:00,36.59,36.6,36.57,36.57,32200.0,17.9723,17.9772,17.9624,17.9624,32200.0
2014-03-19 11:45:00,36.57,36.58,36.57,36.58,47400.0,17.9624,17.9674,17.9624,17.9674,47400.0
2014-03-19 11:50:00,36.58,36.58,36.55,36.56,24600.0,17.9674,17.9674,17.9526,17.9575,24600.0
2014-03-19 11:55:00,36.56,36.56,36.54,36.54,18800.0,17.9575,17.9575,17.9477,17.9477,18800.0
2014-03-19 12:00:00,36.54,36.54,36.51,36.52,25900.0,17.9477,17.9477,17.933,17.9379,25900.0
2014-03-19 12:05:00,36.52,36.53,36.52,36.53,39800.0,17.9379,17.9428,17.9379,17.9428,39800.0
2014-03-19 12:10:00,36.53,36.53,36.52,36.53,53900.0,17.9428,17.9428,17.9379,17.9428,53900.0
2014-03-19 12:15:00,36.53,36.54,36.51,36.53,39900.0,17.9428,17.9477,17.933,17.9428,39900.0
2014-03-19 12:20:00,36.54,36.54,36.52,36.52,19000.0,17.9477,17.9477,17.9379,17.9379,19000.0
2014-03-19 12:25:00,36.53,36.54,36.51,36.52,42100.0,17.9428,17.9477,17.933,17.9379,42100.0
2014-03-19 12:30:00,36.51,36.54,36.5,36.54,49100.0,17.933,17.9477,17.9281,17.9477,49100.0
2014-03-19 12:35:00,36.54,36.54,36.52,36.54,26800.0,17.9477,17.9477,17.9379,17.9477,26800.0
2014-03-19 12:40:00,36.53,36.56,36.52,36.54,117200.0,17.9428,17.9575,17.9379,17.9477,117200.0
2014-03-19 12:45:00,36.54,36.57,36.53,36.54,39400.0,17.9477,17.9624,17.9428,17.9477,39400.0
2014-03-19 12:50:00,36.55,36.56,36.54,36.54,20000.0,17.9526,17.9575,17.9477,17.9477,20000.0
2014-03-19 12:55:00,36.54,36.56,36.54,36.54,17900.0,17.9477,17.9575,17.9477,17.9477,17900.0
2014-03-19 13:00:00,36.54,36.56,36.53,36.56,19600.0,17.9477,17.9575,17.9428,17.9575,19600.0
2014-03-19 13:05:00,36.55,36.58,36.55,36.57,11500.0,17.9526,17.9674,17.9526,17.9624,11500.0
2014-03-19 13:10:00,36.57,36.58,36.57,36.58,16200.0,17.9624,17.9674,17.9624,17.9674,16200.0
2014-03-19 13:15:00,36.58,36.59,36.57,36.59,14200.0,17.9674,17.9723,17.9624,17.9723,14200.0
2014-03-19 13:20:00,36.59,36.61,36.58,36.6,14600.0,17.9723,17.9821,17.9674,17.9772,14600.0
2014-03-19 13:25:00,36.61,36.63,36.6,36.62,22000.0,17.9821,17.9919,17.9772,17.987,22000.0
2014-03-19 13:30:00,36.62,36.63,36.61,36.62,15000.0,17.987,17.9919,17.9821,17.987,15000.0
2014-03-19 13:35:00,36.61,36.63,36.61,36.63,23900.0,17.9821,17.9919,17.9821,17.9919,23900.0
2014-03-19 13:40:00,36.62,36.63,36.6,36.61,15700.0,17.987,17.9919,17.9772,17.9821,15700.0
2014-03-19 13:45:00,36.61,36.62,36.59,36.61,30300.0,17.9821,17.987,17.9723,17.9821,30300.0
2014-03-19 13:50:00,36.61,36.62,36.61,36.62,19900.0,17.9821,17.987,17.9821,17.987,19900.0
2014-03-19 13:55:00,36.62,36.63,36.61,36.62,44000.0,17.987,17.9919,17.9821,17.987,44000.0
2014-03-19 14:00:00,36.61,36.61,36.42,36.44,186300.0,17.9821,17.9821,17.8888,17.8986,186300.0
2014-03-19 14:05:00,36.44,36.44,36.33,36.37,88400.0,17.8986,17.8986,17.8446,17.8642,88400.0
2014-03-19 14:10:00,36.37,36.38,36.29,36.34,76600.0,17.8642,17.8691,17.8249,17.8495,76600.0
2014-03-19 14:15:00,36.33,36.36,36.23,36.23,242800.0,17.8446,17.8593,17.7954,17.7954,242800.0
2014-03-19 14:20:00,36.23,36.26,36.19,36.2,184500.0,17.7954,17.8102,17.7758,17.7807,184500.0
2014-03-19 14:25:00,36.2,36.21,36.17,36.2,129400.0,17.7807,17.7856,17.766,17.7807,129400.0
2014-03-19 14:30:00,36.2,36.26,36.19,36.25,76400.0,17.7807,17.8102,17.7758,17.8053,76400.0
2014-03-19 14:35:00,36.25,36.26,36.19,36.2,102600.0,17.8053,17.8102,17.7758,17.7807,102600.0
2014-03-19 14:40:00,36.2,36.2,36.16,36.18,50200.0,17.7807,17.7807,17.7611,17.7709,50200.0
2014-03-19 14:45:00,36.18,36.2,36.17,36.18,46900.0,17.7709,17.7807,17.766,17.7709,46900.0
2014-03-19 14:50:00,36.18,36.23,36.18,36.2,73700.0,17.7709,17.7954,17.7709,17.7807,73700.0
2014-03-19 14:55:00,36.21,36.29,36.2,36.27,75500.0,17.7856,17.8249,17.7807,17.8151,75500.0
2014-03-19 15:00:00,36.27,36.28,36.2,36.2,99800.0,17.8151,17.82,17.7807,17.7807,99800.0
2014-03-19 15:05:00,36.2,36.21,35.98,35.98,285900.0,17.7807,17.7856,17.6727,17.6727,285900.0
2014-03-19 15:10:00,35.98,36.0,35.86,36.0,278100.0,17.6727,17.6825,17.6137,17.6825,278100.0
2014-03-19 15:15:00,36.01,36.02,35.96,36.01,133800.0,17.6874,17.6923,17.6628,17.6874,133800.0
2014-03-19 15:20:00,36.01,36.07,35.99,36.02,102900.0,17.6874,17.7169,17.6776,17.6923,102900.0
2014-03-19 15:25:00,36.02,36.07,36.01,36.05,122900.0,17.6923,17.7169,17.6874,17.707,122900.0
2014-03-19 15:30:00,36.05,36.07,36.02,36.06,146000.0,17.707,17.7169,17.6923,17.7119,146000.0
2014-03-19 15:35:00,36.05,36.09,36.04,36.05,157900.0,17.707,17.7267,17.7021,17.707,157900.0
2014-03-19 15:40:00,36.05,36.13,36.04,36.12,177600.0,17.707,17.7463,17.7021,17.7414,177600.0
2014-03-19 15:45:00,36.11,36.12,36.04,36.05,291500.0,17.7365,17.7414,17.7021,17.707,291500.0
2014-03-19 15:50:00,36.05,36.06,35.99,36.01,293800.0,17.707,17.7119,17.6776,17.6874,293800.0
2014-03-19 15:55:00,36.01,36.06,36.01,36.03,473200.0,17.6874,17.7119,17.6874,17.6972,473200.0
2014-03-20 09:30:00,35.94,36.2,35.93,36.03,224600.0,17.653,17.7807,17.6481,17.6972,224600.0
2014-03-20 09:35:00,36.02,36.11,35.96,36.01,78400.0,17.6923,17.7365,17.6628,17.6874,78400.0
2014-03-20 09:40:00,36.01,36.04,35.98,36.02,51100.0,17.6874,17.7021,17.6727,17.6923,51100.0
2014-03-20 09:45:00,36.02,36.02,35.95,35.96,97300.0,17.6923,17.6923,17.6579,17.6628,97300.0
2014-03-20 09:50:00,35.97,35.98,35.94,35.95,57500.0,17.6677,17.6727,17.653,17.6579,57500.0
2014-03-20 09:55:00,35.96,35.97,35.93,35.95,63900.0,17.6628,17.6677,17.6481,17.6579,63900.0
2014-03-20 10:00:00,35.96,35.99,35.94,35.98,59000.0,17.6628,17.6776,17.653,17.6727,59000.0
2014-03-20 10:05:00,35.98,36.04,35.96,36.02,149400.0,17.6727,17.7021,17.6628,17.6923,149400.0
2014-03-20 10:10:00,36.03,36.03,35.99,36.01,60000.0,17.6972,17.6972,17.6776,17.6874,60000.0
2014-03-20 10:15:00,36.01,36.11,36.0,36.06,64900.0,17.6874,17.7365,17.6825,17.7119,64900.0
2014-03-20 10:20:00,36.06,36.07,35.99,36.0,113900.0,17.7119,17.7169,17.6776,17.6825,113900.0
2014-03-20 10:25:00,36.0,36.0,35.86,35.87,140800.0,17.6825,17.6825,17.6137,17.6186,140800.0
2014-03-20 10:30:00,35.87,35.92,35.84,35.92,117200.0,17.6186,17.6432,17.6039,17.6432,117200.0
2014-03-20 10:35:00,35.93,35.98,35.93,35.98,63600.0,17.6481,17.6727,17.6481,17.6727,63600.0
2014-03-20 10:40:00,35.98,36.04,35.98,36.04,30500.0,17.6727,17.7021,17.6727,17.7021,30500.0
2014-03-20 10:45:00,36.03,36.04,35.98,35.99,34900.0,17.6972,17.7021,17.6727,17.6776,34900.0
2014-03-20 10:50:00,35.99,36.03,35.98,36.0,56500.0,17.6776,17.6972,17.6727,17.6825,56500.0
2014-03-20 10:55:00,36.0,36.01,35.95,35.99,62400.0,17.6825,17.6874,17.6579,17.6776,62400.0
2014-03-20 11:00:00,36.0,36.02,36.0,36.02,68100.0,17.6825,17.6923,17.6825,17.6923,68100.0
2014-03-20 11:05:00,36.02,36.02,35.98,36.02,29400.0,17.6923,17.6923,17.6727,17.6923,29400.0
2014-03-20 11:10:00,36.02,36.03,35.96,35.97,44700.0,17.6923,17.6972,17.6628,17.6677,44700.0
2014-03-20 11:15:00,35.97,36.0,35.96,35.97,58300.0,17.6677,17.6825,17.6628,17.6677,58300.0
2014-03-20 11:20:00,35.96,35.98,35.94,35.95,33400.0,17.6628,17.6727,17.653,17.6579,33400.0
2014-03-20 11:25:00,35.95,36.05,35.95,36.04,46100.0,17.6579,17.707,17.6579,17.7021,46100.0
2014-03-20 11:30:00,36.04,36.05,36.01,36.05,24900.0,17.7021,17.707,17.6874,17.707,24900.0
2014-03-20 11:35:00,36.05,36.06,36.02,36.03,48100.0,17.707,17.7119,17.6923,17.6972,48100.0
2014-03-20 11:40:00,36.04,36.06,36.02,36.05,67000.0,17.7021,17.7119,17.6923,17.707,67000.0
2014-03-20 11:45:00,36.05,36.07,36.03,36.07,54300.0,17.707,17.7169,17.6972,17.7169,54300.0
2014-03-20 11:50:00,36.08,36.1,36.06,36.09,59000.0,17.7218,17.7316,17.7119,17.7267,59000.0
2014-03-20 11:55:00,36.09,36.09,36.08,36.09,20000.0,17.7267,17.7267,17.7218,17.7267,20000.0
2014-03-20 12:00:00,36.09,36.09,36.05,36.06,33500.0,17.7267,17.7267,17.707,17.7119,33500.0
2014-03-20 12:05:00,36.08,36.08,36.05,36.07,33000.0,17.7218,17.7218,17.707,17.7169,33000.0
2014-03-20 12:10:00,36.08,36.12,36.07,36.12,54800.0,17.7218,17.7414,17.7169,17.7414,54800.0
2014-03-20 12:15:00,36.12,36.19,36.12,36.17,66600.0,17.7414,17.7758,17.7414,17.766,66600.0
2014-03-20 12:20:00,36.18,36.21,36.15,36.2,52000.0,17.7709,17.7856,17.7562,17.7807,52000.0
2014-03-20 12:25:00,36.2,36.26,36.18,36.25,71600.0,17.7807,17.8102,17.7709,17.8053,71600.0
2014-03-20 12:30:00,36.26,36.26,36.23,36.24,22500.0,17.8102,17.8102,17.7954,17.8004,22500.0
2014-03-20 12:35:00,36.25,36.27,36.24,36.25,30000.0,17.8053,17.8151,17.8004,17.8053,30000.0
2014-03-20 12:40:00,36.26,36.31,36.24,36.3,74100.0,17.8102,17.8347,17.8004,17.8298,74100.0
2014-03-20 12:45:00,36.3,36.37,36.28,36.36,81900.0,17.8298,17.8642,17.82,17.8593,81900.0
2014-03-20 12:50:00,36.36,36.37,36.35,36.37,67300.0,17.8593,17.8642,17.8544,17.8642,67300.0
2014-03-20 12:55:00,36.37,36.38,36.34,36.35,50400.0,17.8642,17.8691,17.8495,17.8544,50400.0
2014-03-20 13:00:00,36.35,36.38,36.35,36.35,42200.0,17.8544,17.8691,17.8544,17.8544,42200.0
2014-03-20 13:05:00,36.34,36.37,36.34,36.34,43700.0,17.8495,17.8642,17.8495,17.8495,43700.0
2014-03-20 13:10:00,36.35,36.36,36.31,36.36,57300.0,17.8544,17.8593,17.8347,17.8593,57300.0
2014-03-20 13:15:00,36.36,36.36,36.28,36.28,203500.0,17.8593,17.8593,17.82,17.82,203500.0
2014-03-20 13:20:00,36.28,36.29,36.28,36.29,15300.0,17.82,17.8249,17.82,17.8249,15300.0
2014-03-20 13:25:00,36.28,36.29,36.23,36.23,54200.0,17.82,17.8249,17.7954,17.7954,54200.0
2014-03-20 13:30:00,36.23,36.23,36.2,36.2,71400.0,17.7954,17.7954,17.7807,17.7807,71400.0
2014-03-20 13:35:00,36.2,36.24,36.2,36.23,34100.0,17.7807,17.8004,17.7807,17.7954,34100.0
2014-03-20 13:40:00,36.23,36.24,36.22,36.23,16700.0,17.7954,17.8004,17.7905,17.7954,16700.0
2014-03-20 13:45:00,36.23,36.29,36.22,36.29,109900.0,17.7954,17.8249,17.7905,17.8249,109900.0
2014-03-20 13:50:00,36.29,36.32,36.29,36.31,59000.0,17.8249,17.8397,17.8249,17.8347,59000.0
2014-03-20 13:55:00,36.31,36.34,36.3,36.34,40300.0,17.8347,17.8495,17.8298,17.8495,40300.0
2014-03-20 14:00:00,36.34,36.35,36.33,36.33,47300.0,17.8495,17.8544,17.8446,17.8446,47300.0
2014-03-20 14:05:00,36.34,36.34,36.32,36.33,24300.0,17.8495,17.8495,17.8397,17.8446,24300.0
2014-03-20 14:10:00,36.32,36.33,36.3,36.3,61700.0,17.8397,17.8446,17.8298,17.8298,61700.0
2014-03-20 14:15:00,36.3,36.31,36.29,36.29,39700.0,17.8298,17.8347,17.8249,17.8249,39700.0
2014-03-20 14:20:00,36.29,36.31,36.27,36.31,42800.0,17.8249,17.8347,17.8151,17.8347,42800.0
2014-03-20 14:25:00,36.31,36.33,36.3,36.32,25700.0,17.8347,17.8446,17.8298,17.8397,25700.0
2014-03-20 14:30:00,36.32,36.33,36.29,36.29,37500.0,17.8397,17.8446,17.8249,17.8249,37500.0
2014-03-20 14:35:00,36.3,36.3,36.27,36.3,32700.0,17.8298,17.8298,17.8151,17.8298,32700.0
2014-03-20 14:40:00,36.3,36.3,36.26,36.27,69300.0,17.8298,17.8298,17.8102,17.8151,69300.0
2014-03-20 14:45:00,36.26,36.28,36.26,36.27,26100.0,17.8102,17.82,17.8102,17.8151,26100.0
2014-03-20 14:50:00,36.28,36.31,36.28,36.31,30200.0,17.82,17.8347,17.82,17.8347,30200.0
2014-03-20 14:55:00,36.31,36.33,36.3,36.32,61800.0,17.8347,17.8446,17.8298,17.8397,61800.0
2014-03-20 15:00:00,36.32,36.33,36.3,36.31,59900.0,17.8397,17.8446,17.8298,17.8347,59900.0
2014-03-20 15:05:00,36.31,36.32,36.26,36.28,55900.0,17.8347,17.8397,17.8102,17.82,55900.0
2014-03-20 15:10:00,36.28,36.28,36.22,36.22,79400.0,17.82,17.82,17.7905,17.7905,79400.0
2014-03-20 15:15:00,36.23,36.26,36.2,36.26,88600.0,17.7954,17.8102,17.7807,17.8102,88600.0
2014-03-20 15:20:00,36.26,36.28,36.25,36.26,107600.0,17.8102,17.82,17.8053,17.8102,107600.0
2014-03-20 15:25:00,36.26,36.27,36.24,36.25,182300.0,17.8102,17.8151,17.8004,17.8053,182300.0
2014-03-20 15:30:00,36.26,36.31,36.25,36.31,96000.0,17.8102,17.8347,17.8053,17.8347,96000.0
2014-03-20 15:35:00,36.31,36.31,36.28,36.29,131000.0,17.8347,17.8347,17.82,17.8249,131000.0
2014-03-20 15:40:00,36.28,36.3,36.25,36.3,229000.0,17.82,17.8298,17.8053,17.8298,229000.0
2014-03-20 15:45:00,36.31,36.33,36.29,36.31,163900.0,17.8347,17.8446,17.8249,17.8347,163900.0
2014-03-20 15:50:00,36.31,36.31,36.27,36.27,127600.0,17.8347,17.8347,17.8151,17.8151,127600.0
2014-03-20 15:55:00,36.27,36.37,36.27,36.35,478300.0,17.8151,17.8642,17.8151,17.8544,478300.0
2014-03-21 09:30:00,36.54,36.73,36.48,36.73,2323400.0,17.9477,18.041,17.9182,18.041,2323400.0
2014-03-21 09:35:00,36.72,36.79,36.66,36.77,201400.0,18.0361,18.0705,18.0067,18.0607,201400.0
2014-03-21 09:40:00,36.76,36.8,36.74,36.77,121400.0,18.0558,18.0754,18.0459,18.0607,121400.0
2014-03-21 09:45:00,36.77,36.88,36.74,36.87,190000.0,18.0607,18.1147,18.0459,18.1098,190000.0
2014-03-21 09:50:00,36.87,36.91,36.85,36.86,475400.0,18.1098,18.1294,18.1,18.1049,475400.0
2014-03-21 09:55:00,36.87,36.89,36.79,36.83,216000.0,18.1098,18.1196,18.0705,18.0902,216000.0
2014-03-21 10:00:00,36.83,36.88,36.8,36.8,210700.0,18.0902,18.1147,18.0754,18.0754,210700.0
2014-03-21 10:05:00,36.8,36.84,36.8,36.82,115300.0,18.0754,18.0951,18.0754,18.0852,115300.0
2014-03-21 10:10:00,36.82,36.86,36.81,36.86,70600.0,18.0852,18.1049,18.0803,18.1049,70600.0
2014-03-21 10:15:00,36.85,36.86,36.81,36.82,88100.0,18.1,18.1049,18.0803,18.0852,88100.0
2014-03-21 10:20:00,36.81,36.83,36.8,36.83,77400.0,18.0803,18.0902,18.0754,18.0902,77400.0
2014-03-21 10:25:00,36.82,36.85,36.81,36.84,68900.0,18.0852,18.1,18.0803,18.0951,68900.0
2014-03-21 10:30:00,36.84,36.84,36.8,36.8,55900.0,18.0951,18.0951,18.0754,18.0754,55900.0
2014-03-21 10:35:00,36.8,36.81,36.77,36.77,55300.0,18.0754,18.0803,18.0607,18.0607,55300.0
2014-03-21 10:40:00,36.77,36.78,36.71,36.74,80300.0,18.0607,18.0656,18.0312,18.0459,80300.0
2014-03-21 10:45:00,36.74,36.77,36.74,36.77,29200.0,18.0459,18.0607,18.0459,18.0607,29200.0
2014-03-21 10:50:00,36.77,36.8,36.76,36.78,25400.0,18.0607,18.0754,18.0558,18.0656,25400.0
2014-03-21 10:55:00,36.77,36.79,36.75,36.75,37000.0,18.0607,18.0705,18.0509,18.0509,37000.0
2014-03-21 11:00:00,36.75,36.76,36.72,36.72,49500.0,18.0509,18.0558,18.0361,18.0361,49500.0
2014-03-21 11:05:00,36.73,36.74,36.72,36.73,31600.0,18.041,18.0459,18.0361,18.041,31600.0
2014-03-21 11:10:00,36.73,36.76,36.73,36.75,66500.0,18.041,18.0558,18.041,18.0509,66500.0
2014-03-21 11:15:00,36.74,36.77,36.74,36.77,28100.0,18.0459,18.0607,18.0459,18.0607,28100.0
2014-03-21 11:20:00,36.77,36.78,36.76,36.78,36400.0,18.0607,18.0656,18.0558,18.0656,36400.0
2014-03-21 11:25:00,36.77,36.78,36.76,36.77,33100.0,18.0607,18.0656,18.0558,18.0607,33100.0
2014-03-21 11:30:00,36.77,36.79,36.75,36.78,48200.0,18.0607,18.0705,18.0509,18.0656,48200.0
2014-03-21 11:35:00,36.79,36.79,36.75,36.75,58100.0,18.0705,18.0705,18.0509,18.0509,58100.0
2014-03-21 11:40:00,36.75,36.77,36.75,36.75,20100.0,18.0509,18.0607,18.0509,18.0509,20100.0
2014-03-21 11:45:00,36.75,36.78,36.74,36.76,78800.0,18.0509,18.0656,18.0459,18.0558,78800.0
2014-03-21 11:50:00,36.76,36.77,36.75,36.77,39000.0,18.0558,18.0607,18.0509,18.0607,39000.0
2014-03-21 11:55:00,36.76,36.79,36.76,36.77,48600.0,18.0558,18.0705,18.0558,18.0607,48600.0
2014-03-21 12:00:00,36.76,36.78,36.76,36.76,17200.0,18.0558,18.0656,18.0558,18.0558,17200.0
2014-03-21 12:05:00,36.76,36.8,36.76,36.79,25300.0,18.0558,18.0754,18.0558,18.0705,25300.0
2014-03-21 12:10:00,36.79,36.8,36.75,36.75,54800.0,18.0705,18.0754,18.0509,18.0509,54800.0
2014-03-21 12:15:00,36.76,36.77,36.74,36.74,35100.0,18.0558,18.0607,18.0459,18.0459,35100.0
2014-03-21 12:20:00,36.74,36.75,36.7,36.72,53900.0,18.0459,18.0509,18.0263,18.0361,53900.0
2014-03-21 12:25:00,36.71,36.72,36.7,36.71,28400.0,18.0312,18.0361,18.0263,18.0312,28400.0
2014-03-21 12:30:00,36.71,36.71,36.65,36.67,48000.0,18.0312,18.0312,18.0017,18.0116,48000.0
2014-03-21 12:35:00,36.67,36.68,36.66,36.67,39400.0,18.0116,18.0165,18.0067,18.0116,39400.0
2014-03-21 12:40:00,36.67,36.69,36.65,36.67,37500.0,18.0116,18.0214,18.0017,18.0116,37500.0
2014-03-21 12:45:00,36.68,36.68,36.59,36.59,55400.0,18.0165,18.0165,17.9723,17.9723,55400.0
2014-03-21 12:50:00,36.59,36.61,36.56,36.56,74300.0,17.9723,17.9821,17.9575,17.9575,74300.0
2014-03-21 12:55:00,36.57,36.57,36.54,36.55,23700.0,17.9624,17.9624,17.9477,17.9526,23700.0
2014-03-21 13:00:00,36.54,36.6,36.54,36.58,50600.0,17.9477,17.9772,17.9477,17.9674,50600.0
2014-03-21 13:05:00,36.58,36.59,36.52,36.52,37300.0,17.9674,17.9723,17.9379,17.9379,37300.0
2014-03-21 13:10:00,36.52,36.52,36.43,36.47,73400.0,17.9379,17.9379,17.8937,17.9133,73400.0
2014-03-21 13:15:00,36.47,36.53,36.47,36.53,54500.0,17.9133,17.9428,17.9133,17.9428,54500.0
2014-03-21 13:20:00,36.52,36.53,36.42,36.42,49800.0,17.9379,17.9428,17.8888,17.8888,49800.0
2014-03-21 13:25:00,36.42,36.45,36.4,36.45,83500.0,17.8888,17.9035,17.8789,17.9035,83500.0
2014-03-21 13:30:00,36.45,36.47,36.44,36.47,27400.0,17.9035,17.9133,17.8986,17.9133,27400.0
2014-03-21 13:35:00,36.47,36.48,36.44,36.48,27100.0,17.9133,17.9182,17.8986,17.9182,27100.0
2014-03-21 13:40:00,36.47,36.48,36.43,36.44,51500.0,17.9133,17.9182,17.8937,17.8986,51500.0
2014-03-21 13:45:00,36.43,36.46,36.42,36.45,78000.0,17.8937,17.9084,17.8888,17.9035,78000.0
2014-03-21 13:50:00,36.46,36.55,36.45,36.51,63800.0,17.9084,17.9526,17.9035,17.933,63800.0
2014-03-21 13:55:00,36.52,36.54,36.5,36.5,52300.0,17.9379,17.9477,17.9281,17.9281,52300.0
2014-03-21 14:00:00,36.5,36.52,36.46,36.52,59100.0,17.9281,17.9379,17.9084,17.9379,59100.0
2014-03-21 14:05:00,36.51,36.58,36.51,36.58,29400.0,17.933,17.9674,17.933,17.9674,29400.0
2014-03-21 14:10:00,36.57,36.58,36.56,36.56,35100.0,17.9624,17.9674,17.9575,17.9575,35100.0
2014-03-21 14:15:00,36.55,36.58,36.52,36.53,68600.0,17.9526,17.9674,17.9379,17.9428,68600.0
2014-03-21 14:20:00,36.53,36.56,36.52,36.56,25500.0,17.9428,17.9575,17.9379,17.9575,25500.0
2014-03-21 14:25:00,36.56,36.58,36.52,36.52,45500.0,17.9575,17.9674,17.9379,17.9379,45500.0
2014-03-21 14:30:00,36.52,36.52,36.48,36.5,31900.0,17.9379,17.9379,17.9182,17.9281,31900.0
2014-03-21 14:35:00,36.5,36.56,36.5,36.54,38500.0,17.9281,17.9575,17.9281,17.9477,38500.0
2014-03-21 14:40:00,36.54,36.55,36.5,36.51,31800.0,17.9477,17.9526,17.9281,17.933,31800.0
2014-03-21 14:45:00,36.52,36.55,36.52,36.52,33600.0,17.9379,17.9526,17.9379,17.9379,33600.0
2014-03-21 14:50:00,36.52,36.57,36.52,36.56,29900.0,17.9379,17.9624,17.9379,17.9575,29900.0
2014-03-21 14:55:00,36.55,36.57,36.55,36.57,20400.0,17.9526,17.9624,17.9526,17.9624,20400.0
2014-03-21 15:00:00,36.56,36.56,36.5,36.5,51700.0,17.9575,17.9575,17.9281,17.9281,51700.0
2014-03-21 15:05:00,36.51,36.56,36.49,36.54,65500.0,17.933,17.9575,17.9232,17.9477,65500.0
2014-03-21 15:10:00,36.55,36.57,36.54,36.55,55500.0,17.9526,17.9624,17.9477,17.9526,55500.0
2014-03-21 15:15:00,36.54,36.55,36.51,36.51,62900.0,17.9477,17.9526,17.933,17.933,62900.0
2014-03-21 15:20:00,36.51,36.53,36.46,36.52,83300.0,17.933,17.9428,17.9084,17.9379,83300.0
2014-03-21 15:25:00,36.53,36.56,36.52,36.55,94900.0,17.9428,17.9575,17.9379,17.9526,94900.0
2014-03-21 15:30:00,36.55,36.56,36.49,36.49,55500.0,17.9526,17.9575,17.9232,17.9232,55500.0
2014-03-21 15:35:00,36.5,36.5,36.45,36.45,75500.0,17.9281,17.9281,17.9035,17.9035,75500.0
2014-03-21 15:40:00,36.45,36.48,36.44,36.48,181300.0,17.9035,17.9182,17.8986,17.9182,181300.0
2014-03-21 15:45:00,36.48,36.5,36.44,36.48,212700.0,17.9182,17.9281,17.8986,17.9182,212700.0
2014-03-21 15:50:00,36.48,36.51,36.47,36.47,163000.0,17.9182,17.933,17.9133,17.9133,163000.0
2014-03-21 15:55:00,36.48,36.49,36.43,36.46,431200.0,17.9182,17.9232,17.8937,17.9084,431200.0
2014-03-24 09:30:00,36.55,36.69,36.51,36.67,154900.0,17.9526,18.0214,17.933,18.0116,154900.0
2014-03-24 09:35:00,36.66,36.66,36.57,36.59,92600.0,18.0067,18.0067,17.9624,17.9723,92600.0
2014-03-24 09:40:00,36.59,36.6,36.54,36.56,51800.0,17.9723,17.9772,17.9477,17.9575,51800.0
2014-03-24 09:45:00,36.56,36.58,36.49,36.53,49100.0,17.9575,17.9674,17.9232,17.9428,49100.0
2014-03-24 09:50:00,36.52,36.58,36.52,36.57,46900.0,17.9379,17.9674,17.9379,17.9624,46900.0
2014-03-24 09:55:00,36.57,36.59,36.55,36.57,51300.0,17.9624,17.9723,17.9526,17.9624,51300.0
2014-03-24 10:00:00,36.57,36.58,36.5,36.51,103900.0,17.9624,17.9674,17.9281,17.933,103900.0
2014-03-24 10:05:00,36.5,36.52,36.45,36.52,51900.0,17.9281,17.9379,17.9035,17.9379,51900.0
2014-03-24 10:10:00,36.52,36.52,36.47,36.49,90600.0,17.9379,17.9379,17.9133,17.9232,90600.0
2014-03-24 10:15:00,36.5,36.53,36.49,36.53,25500.0,17.9281,17.9428,17.9232,17.9428,25500.0
2014-03-24 10:20:00,36.52,36.54,36.51,36.53,36800.0,17.9379,17.9477,17.933,17.9428,36800.0
2014-03-24 10:25:00,36.53,36.53,36.5,36.51,50800.0,17.9428,17.9428,17.9281,17.933,50800.0
2014-03-24 10:30:00,36.5,36.52,36.48,36.51,158600.0,17.9281,17.9379,17.9182,17.933,158600.0
2014-03-24 10:35:00,36.51,36.55,36.5,36.53,46400.0,17.933,17.9526,17.9281,17.9428,46400.0
2014-03-24 10:40:00,36.54,36.56,36.53,36.55,42000.0,17.9477,17.9575,17.9428,17.9526,42000.0
2014-03-24 10:45:00,36.55,36.6,36.55,36.58,55700.0,17.9526,17.9772,17.9526,17.9674,55700.0
2014-03-24 10:50:00,36.57,36.62,36.56,36.61,69200.0,17.9624,17.987,17.9575,17.9821,69200.0
2014-03-24 10:55:00,36.6,36.61,36.55,36.57,67400.0,17.9772,17.9821,17.9526,17.9624,67400.0
2014-03-24 11:00:00,36.56,36.59,36.53,36.59,80900.0,17.9575,17.9723,17.9428,17.9723,80900.0
2014-03-24 11:05:00,36.59,36.6,36.55,36.55,77800.0,17.9723,17.9772,17.9526,17.9526,77800.0
2014-03-24 11:10:00,36.55,36.59,36.52,36.56,54900.0,17.9526,17.9723,17.9379,17.9575,54900.0
2014-03-24 11:15:00,36.57,36.57,36.55,36.56,28600.0,17.9624,17.9624,17.9526,17.9575,28600.0
2014-03-24 11:20:00,36.56,36.62,36.55,36.59,114500.0,17.9575,17.987,17.9526,17.9723,114500.0
2014-03-24 11:25:00,36.59,36.61,36.58,36.59,40700.0,17.9723,17.9821,17.9674,17.9723,40700.0
2014-03-24 11:30:00,36.59,36.59,36.54,36.57,42300.0,17.9723,17.9723,17.9477,17.9624,42300.0
2014-03-24 11:35:00,36.57,36.6,36.56,36.59,25900.0,17.9624,17.9772,17.9575,17.9723,25900.0
2014-03-24 11:40:00,36.59,36.6,36.57,36.59,21300.0,17.9723,17.9772,17.9624,17.9723,21300.0
2014-03-24 11:45:00,36.59,36.61,36.57,36.6,51600.0,17.9723,17.9821,17.9624,17.9772,51600.0
2014-03-24 11:50:00,36.6,36.61,36.57,36.59,55800.0,17.9772,17.9821,17.9624,17.9723,55800.0
2014-03-24 11:55:00,36.59,36.61,36.58,36.58,34900.0,17.9723,17.9821,17.9674,17.9674,34900.0
2014-03-24 12:00:00,36.57,36.61,36.57,36.6,46700.0,17.9624,17.9821,17.9624,17.9772,46700.0
2014-03-24 12:05:00,36.6,36.61,36.58,36.6,49500.0,17.9772,17.9821,17.9674,17.9772,49500.0
2014-03-24 12:10:00,36.59,36.6,36.58,36.59,34400.0,17.9723,17.9772,17.9674,17.9723,34400.0
2014-03-24 12:15:00,36.59,36.59,36.57,36.58,24900.0,17.9723,17.9723,17.9624,17.9674,24900.0
2014-03-24 12:20:00,36.58,36.58,36.56,36.58,25800.0,17.9674,17.9674,17.9575,17.9674,25800.0
2014-03-24 12:25:00,36.58,36.58,36.51,36.51,68500.0,17.9674,17.9674,17.933,17.933,68500.0
2014-03-24 12:30:00,36.52,36.52,36.46,36.47,102200.0,17.9379,17.9379,17.9084,17.9133,102200.0
2014-03-24 12:35:00,36.47,36.48,36.44,36.48,69200.0,17.9133,17.9182,17.8986,17.9182,69200.0
2014-03-24 12:40:00,36.47,36.48,36.44,36.47,31600.0,17.9133,17.9182,17.8986,17.9133,31600.0
2014-03-24 12:45:00,36.46,36.5,36.45,36.48,29200.0,17.9084,17.9281,17.9035,17.9182,29200.0
2014-03-24 12:50:00,36.48,36.51,36.47,36.51,29400.0,17.9182,17.933,17.9133,17.933,29400.0
2014-03-24 12:55:00,36.5,36.53,36.5,36.52,38400.0,17.9281,17.9428,17.9281,17.9379,38400.0
2014-03-24 13:00:00,36.52,36.58,36.52,36.58,47200.0,17.9379,17.9674,17.9379,17.9674,47200.0
2014-03-24 13:05:00,36.58,36.58,36.54,36.56,25700.0,17.9674,17.9674,17.9477,17.9575,25700.0
2014-03-24 13:10:00,36.56,36.56,36.54,36.54,29800.0,17.9575,17.9575,17.9477,17.9477,29800.0
2014-03-24 13:15:00,36.55,36.55,36.54,36.55,12300.0,17.9526,17.9526,17.9477,17.9526,12300.0
2014-03-24 13:20:00,36.55,36.58,36.54,36.57,42100.0,17.9526,17.9674,17.9477,17.9624,42100.0
2014-03-24 13:25:00,36.57,36.59,36.56,36.59,15900.0,17.9624,17.9723,17.9575,17.9723,15900.0
2014-03-24 13:30:00,36.59,36.63,36.58,36.63,33300.0,17.9723,17.9919,17.9674,17.9919,33300.0
2014-03-24 13:35:00,36.63,36.66,36.62,36.64,71800.0,17.9919,18.0067,17.987,17.9968,71800.0
2014-03-24 13:40:00,36.64,36.66,36.62,36.63,55000.0,17.9968,18.0067,17.987,17.9919,55000.0
2014-03-24 13:45:00,36.62,36.63,36.6,36.6,25100.0,17.987,17.9919,17.9772,17.9772,25100.0
2014-03-24 13:50:00,36.61,36.61,36.58,36.58,30500.0,17.9821,17.9821,17.9674,17.9674,30500.0
2014-03-24 13:55:00,36.58,36.6,36.57,36.59,45200.0,17.9674,17.9772,17.9624,17.9723,45200.0
2014-03-24 14:00:00,36.59,36.6,36.59,36.59,36500.0,17.9723,17.9772,17.9723,17.9723,36500.0
2014-03-24 14:05:00,36.59,36.6,36.53,36.53,55700.0,17.9723,17.9772,17.9428,17.9428,55700.0
2014-03-24 14:10:00,36.53,36.57,36.53,36.57,31200.0,17.9428,17.9624,17.9428,17.9624,31200.0
2014-03-24 14:15:00,36.56,36.58,36.51,36.53,61200.0,17.9575,17.9674,17.933,17.9428,61200.0
2014-03-24 14:20:00,36.52,36.53,36.51,36.51,16000.0,17.9379,17.9428,17.933,17.933,16000.0
2014-03-24 14:25:00,36.51,36.58,36.5,36.57,34700.0,17.933,17.9674,17.9281,17.9624,34700.0
2014-03-24 14:30:00,36.56,36.57,36.51,36.51,32100.0,17.9575,17.9624,17.933,17.933,32100.0
2014-03-24 14:35:00,36.52,36.55,36.51,36.53,46100.0,17.9379,17.9526,17.933,17.9428,46100.0
2014-03-24 14:40:00,36.54,36.58,36.54,36.57,33200.0,17.9477,17.9674,17.9477,17.9624,33200.0
2014-03-24 14:45:00,36.57,36.59,36.56,36.57,45700.0,17.9624,17.9723,17.9575,17.9624,45700.0
2014-03-24 14:50:00,36.56,36.57,36.54,36.55,47800.0,17.9575,17.9624,17.9477,17.9526,47800.0
2014-03-24 14:55:00,36.54,36.55,36.51,36.52,42600.0,17.9477,17.9526,17.933,17.9379,42600.0
2014-03-24 15:00:00,36.52,36.56,36.51,36.55,196500.0,17.9379,17.9575,17.933,17.9526,196500.0
2014-03-24 15:05:00,36.54,36.56,36.54,36.55,58800.0,17.9477,17.9575,17.9477,17.9526,58800.0
2014-03-24 15:10:00,36.55,36.55,36.53,36.53,65000.0,17.9526,17.9526,17.9428,17.9428,65000.0
2014-03-24 15:15:00,36.54,36.58,36.53,36.58,70300.0,17.9477,17.9674,17.9428,17.9674,70300.0
2014-03-24 15:20:00,36.58,36.59,36.56,36.59,80600.0,17.9674,17.9723,17.9575,17.9723,80600.0
2014-03-24 15:25:00,36.59,36.66,36.58,36.66,162400.0,17.9723,18.0067,17.9674,18.0067,162400.0
2014-03-24 15:30:00,36.66,36.72,36.65,36.71,186500.0,18.0067,18.0361,18.0017,18.0312,186500.0
2014-03-24 15:35:00,36.7,36.71,36.68,36.7,132100.0,18.0263,18.0312,18.0165,18.0263,132100.0
2014-03-24 15:40:00,36.69,36.7,36.66,36.67,122600.0,18.0214,18.0263,18.0067,18.0116,122600.0
2014-03-24 15:45:00,36.68,36.72,36.68,36.72,164000.0,18.0165,18.0361,18.0165,18.0361,164000.0
2014-03-24 15:50:00,36.72,36.72,36.68,36.72,284300.0,18.0361,18.0361,18.0165,18.0361,284300.0
2014-03-24 15:55:00,36.71,36.73,36.69,36.69,943500.0,18.0312,18.041,18.0214,18.0214,943500.0
2014-03-25 09:30:00,36.83,36.99,36.81,36.94,331600.0,18.0902,18.1687,18.0803,18.1442,331600.0
2014-03-25 09:35:00,36.93,36.98,36.85,36.98,145600.0,18.1393,18.1638,18.1,18.1638,145600.0
2014-03-25 09:40:00,36.97,37.0,36.95,36.95,150500.0,18.1589,18.1737,18.1491,18.1491,150500.0
2014-03-25 09:45:00,36.94,36.95,36.9,36.95,102600.0,18.1442,18.1491,18.1245,18.1491,102600.0
2014-03-25 09:50:00,36.95,36.96,36.85,36.88,90700.0,18.1491,18.154,18.1,18.1147,90700.0
2014-03-25 09:55:00,36.87,36.88,36.8,36.82,55100.0,18.1098,18.1147,18.0754,18.0852,55100.0
2014-03-25 10:00:00,36.83,36.87,36.79,36.81,106400.0,18.0902,18.1098,18.0705,18.0803,106400.0
2014-03-25 10:05:00,36.79,36.8,36.72,36.76,113100.0,18.0705,18.0754,18.0361,18.0558,113100.0
2014-03-25 10:10:00,36.76,36.82,36.72,36.72,97800.0,18.0558,18.0852,18.0361,18.0361,97800.0
2014-03-25 10:15:00,36.72,36.76,36.71,36.71,49000.0,18.0361,18.0558,18.0312,18.0312,49000.0
2014-03-25 10:20:00,36.7,36.74,36.7,36.73,48400.0,18.0263,18.0459,18.0263,18.041,48400.0
2014-03-25 10:25:00,36.74,36.77,36.73,36.75,45900.0,18.0459,18.0607,18.041,18.0509,45900.0
2014-03-25 10:30:00,36.75,36.77,36.71,36.73,47100.0,18.0509,18.0607,18.0312,18.041,47100.0
2014-03-25 10:35:00,36.73,36.8,36.73,36.78,50000.0,18.041,18.0754,18.041,18.0656,50000.0
2014-03-25 10:40:00,36.78,36.8,36.76,36.79,56600.0,18.0656,18.0754,18.0558,18.0705,56600.0
2014-03-25 10:45:00,36.79,36.8,36.75,36.76,34200.0,18.0705,18.0754,18.0509,18.0558,34200.0
2014-03-25 10:50:00,36.77,36.78,36.74,36.77,44500.0,18.0607,18.0656,18.0459,18.0607,44500.0
2014-03-25 10:55:00,36.76,36.76,36.74,36.74,39800.0,18.0558,18.0558,18.0459,18.0459,39800.0
2014-03-25 11:00:00,36.75,36.8,36.74,36.79,194200.0,18.0509,18.0754,18.0459,18.0705,194200.0
2014-03-25 11:05:00,36.8,36.8,36.72,36.74,140700.0,18.0754,18.0754,18.0361,18.0459,140700.0
2014-03-25 11:10:00,36.74,36.76,36.73,36.75,36500.0,18.0459,18.0558,18.041,18.0509,36500.0
2014-03-25 11:15:00,36.75,36.76,36.73,36.75,32100.0,18.0509,18.0558,18.041,18.0509,32100.0
2014-03-25 11:20:00,36.74,36.76,36.74,36.74,24400.0,18.0459,18.0558,18.0459,18.0459,24400.0
2014-03-25 11:25:00,36.75,36.76,36.73,36.76,41400.0,18.0509,18.0558,18.041,18.0558,41400.0
2014-03-25 11:30:00,36.75,36.76,36.73,36.73,52000.0,18.0509,18.0558,18.041,18.041,52000.0
2014-03-25 11:35:00,36.73,36.76,36.72,36.73,75100.0,18.041,18.0558,18.0361,18.041,75100.0
2014-03-25 11:40:00,36.73,36.75,36.73,36.74,19600.0,18.041,18.0509,18.041,18.0459,19600.0
2014-03-25 11:45:00,36.74,36.76,36.72,36.73,55000.0,18.0459,18.0558,18.0361,18.041,55000.0
2014-03-25 11:50:00,36.73,36.76,36.73,36.74,30800.0,18.041,18.0558,18.041,18.0459,30800.0
2014-03-25 11:55:00,36.73,36.81,36.73,36.81,44700.0,18.041,18.0803,18.041,18.0803,44700.0
2014-03-25 12:00:00,36.8,36.81,36.79,36.8,27800.0,18.0754,18.0803,18.0705,18.0754,27800.0
2014-03-25 12:05:00,36.8,36.83,36.79,36.83,55000.0,18.0754,18.0902,18.0705,18.0902,55000.0
2014-03-25 12:10:00,36.84,36.87,36.84,36.85,52000.0,18.0951,18.1098,18.0951,18.1,52000.0
2014-03-25 12:15:00,36.84,36.88,36.84,36.86,37700.0,18.0951,18.1147,18.0951,18.1049,37700.0
2014-03-25 12:20:00,36.87,36.87,36.84,36.85,25600.0,18.1098,18.1098,18.0951,18.1,25600.0
2014-03-25 12:25:00,36.84,36.85,36.81,36.83,60600.0,18.0951,18.1,18.0803,18.0902,60600.0
2014-03-25 12:30:00,36.82,36.86,36.82,36.86,35900.0,18.0852,18.1049,18.0852,18.1049,35900.0
2014-03-25 12:35:00,36.85,36.87,36.85,36.87,32900.0,18.1,18.1098,18.1,18.1098,32900.0
2014-03-25 12:40:00,36.87,36.87,36.83,36.83,35600.0,18.1098,18.1098,18.0902,18.0902,35600.0
2014-03-25 12:45:00,36.83,36.86,36.83,36.85,24200.0,18.0902,18.1049,18.0902,18.1,24200.0
2014-03-25 12:50:00,36.86,36.88,36.85,36.86,30900.0,18.1049,18.1147,18.1,18.1049,30900.0
2014-03-25 12:55:00,36.87,36.88,36.86,36.86,21100.0,18.1098,18.1147,18.1049,18.1049,21100.0
2014-03-25 13:00:00,36.86,36.87,36.84,36.86,36900.0,18.1049,18.1098,18.0951,18.1049,36900.0
2014-03-25 13:05:00,36.87,36.9,36.86,36.9,38700.0,18.1098,18.1245,18.1049,18.1245,38700.0
2014-03-25 13:10:00,36.9,36.91,36.88,36.91,68500.0,18.1245,18.1294,18.1147,18.1294,68500.0
2014-03-25 13:15:00,36.9,36.94,36.9,36.94,42300.0,18.1245,18.1442,18.1245,18.1442,42300.0
2014-03-25 13:20:00,36.94,36.95,36.93,36.93,41600.0,18.1442,18.1491,18.1393,18.1393,41600.0
2014-03-25 13:25:00,36.94,36.96,36.93,36.95,91600.0,18.1442,18.154,18.1393,18.1491,91600.0
2014-03-25 13:30:00,36.95,36.96,36.94,36.94,40900.0,18.1491,18.154,18.1442,18.1442,40900.0
2014-03-25 13:35:00,36.95,36.96,36.94,36.95,53900.0,18.1491,18.154,18.1442,18.1491,53900.0
2014-03-25 13:40:00,36.95,36.95,36.93,36.95,62400.0,18.1491,18.1491,18.1393,18.1491,62400.0
2014-03-25 13:45:00,36.95,36.95,36.93,36.93,30100.0,18.1491,18.1491,18.1393,18.1393,30100.0
2014-03-25 13:50:00,36.94,36.95,36.92,36.93,53700.0,18.1442,18.1491,18.1344,18.1393,53700.0
2014-03-25 13:55:00,36.93,36.94,36.93,36.94,20900.0,18.1393,18.1442,18.1393,18.1442,20900.0
2014-03-25 14:00:00,36.93,36.95,36.93,36.94,54400.0,18.1393,18.1491,18.1393,18.1442,54400.0
2014-03-25 14:05:00,36.94,36.95,36.9,36.9,71800.0,18.1442,18.1491,18.1245,18.1245,71800.0
2014-03-25 14:10:00,36.9,36.91,36.89,36.89,93400.0,18.1245,18.1294,18.1196,18.1196,93400.0
2014-03-25 14:15:00,36.89,36.9,36.86,36.87,42600.0,18.1196,18.1245,18.1049,18.1098,42600.0
2014-03-25 14:20:00,36.87,36.87,36.84,36.85,121200.0,18.1098,18.1098,18.0951,18.1,121200.0
2014-03-25 14:25:00,36.85,36.86,36.82,36.83,54200.0,18.1,18.1049,18.0852,18.0902,54200.0
2014-03-25 14:30:00,36.82,36.84,36.82,36.84,60900.0,18.0852,18.0951,18.0852,18.0951,60900.0
2014-03-25 14:35:00,36.84,36.88,36.83,36.87,34300.0,18.0951,18.1147,18.0902,18.1098,34300.0
2014-03-25 14:40:00,36.87,36.87,36.85,36.85,20900.0,18.1098,18.1098,18.1,18.1,20900.0
2014-03-25 14:45:00,36.85,36.87,36.84,36.84,38300.0,18.1,18.1098,18.0951,18.0951,38300.0
2014-03-25 14:50:00,36.84,36.85,36.83,36.84,51900.0,18.0951,18.1,18.0902,18.0951,51900.0
2014-03-25 14:55:00,36.84,36.88,36.84,36.87,178700.0,18.0951,18.1147,18.0951,18.1098,178700.0
2014-03-25 15:00:00,36.86,36.89,36.86,36.89,117000.0,18.1049,18.1196,18.1049,18.1196,117000.0
2014-03-25 15:05:00,36.88,36.89,36.88,36.88,31300.0,18.1147,18.1196,18.1147,18.1147,31300.0
2014-03-25 15:10:00,36.88,36.92,36.88,36.91,64700.0,18.1147,18.1344,18.1147,18.1294,64700.0
2014-03-25 15:15:00,36.91,36.93,36.9,36.92,182700.0,18.1294,18.1393,18.1245,18.1344,182700.0
2014-03-25 15:20:00,36.93,36.94,36.89,36.89,71700.0,18.1393,18.1442,18.1196,18.1196,71700.0
2014-03-25 15:25:00,36.9,36.92,36.89,36.91,73800.0,18.1245,18.1344,18.1196,18.1294,73800.0
2014-03-25 15:30:00,36.91,36.95,36.91,36.91,119300.0,18.1294,18.1491,18.1294,18.1294,119300.0
2014-03-25 15:35:00,36.91,36.95,36.91,36.94,126700.0,18.1294,18.1491,18.1294,18.1442,126700.0
2014-03-25 15:40:00,36.94,36.95,36.93,36.95,110700.0,18.1442,18.1491,18.1393,18.1491,110700.0
2014-03-25 15:45:00,36.95,36.95,36.92,36.92,163200.0,18.1491,18.1491,18.1344,18.1344,163200.0
2014-03-25 15:50:00,36.92,36.95,36.92,36.95,277900.0,18.1344,18.1491,18.1344,18.1491,277900.0
2014-03-25 15:55:00,36.95,36.95,36.9,36.92,471600.0,18.1491,18.1491,18.1245,18.1344,471600.0
2014-03-26 09:30:00,36.95,36.99,36.91,36.93,147300.0,18.1491,18.1687,18.1294,18.1393,147300.0
2014-03-26 09:35:00,36.94,36.99,36.94,36.98,58200.0,18.1442,18.1687,18.1442,18.1638,58200.0
2014-03-26 09:40:00,36.97,37.02,36.95,37.0,179300.0,18.1589,18.1835,18.1491,18.1737,179300.0
2014-03-26 09:45:00,37.0,37.01,36.92,36.98,86900.0,18.1737,18.1786,18.1344,18.1638,86900.0
2014-03-26 09:50:00,36.97,36.98,36.92,36.95,59100.0,18.1589,18.1638,18.1344,18.1491,59100.0
2014-03-26 09:55:00,36.96,37.0,36.95,36.99,65800.0,18.154,18.1737,18.1491,18.1687,65800.0
2014-03-26 10:00:00,36.98,37.03,36.97,37.03,63100.0,18.1638,18.1884,18.1589,18.1884,63100.0
2014-03-26 10:05:00,37.02,37.03,37.0,37.03,61800.0,18.1835,18.1884,18.1737,18.1884,61800.0
2014-03-26 10:10:00,37.02,37.04,36.98,36.98,92500.0,18.1835,18.1933,18.1638,18.1638,92500.0
2014-03-26 10:15:00,36.98,37.03,36.98,36.99,51300.0,18.1638,18.1884,18.1638,18.1687,51300.0
2014-03-26 10:20:00,37.0,37.04,37.0,37.02,60800.0,18.1737,18.1933,18.1737,18.1835,60800.0
2014-03-26 10:25:00,37.01,37.02,37.0,37.01,31000.0,18.1786,18.1835,18.1737,18.1786,31000.0
2014-03-26 10:30:00,37.01,37.01,36.97,37.0,37600.0,18.1786,18.1786,18.1589,18.1737,37600.0
2014-03-26 10:35:00,37.01,37.04,37.0,37.01,31200.0,18.1786,18.1933,18.1737,18.1786,31200.0
2014-03-26 10:40:00,37.0,37.02,36.99,37.0,33400.0,18.1737,18.1835,18.1687,18.1737,33400.0
2014-03-26 10:45:00,37.0,37.01,36.98,37.0,37600.0,18.1737,18.1786,18.1638,18.1737,37600.0
2014-03-26 10:50:00,36.99,37.03,36.99,37.0,37100.0,18.1687,18.1884,18.1687,18.1737,37100.0
2014-03-26 10:55:00,37.0,37.03,37.0,37.01,19300.0,18.1737,18.1884,18.1737,18.1786,19300.0
2014-03-26 11:00:00,37.01,37.04,37.0,37.03,36100.0,18.1786,18.1933,18.1737,18.1884,36100.0
2014-03-26 11:05:00,37.03,37.04,37.02,37.03,22500.0,18.1884,18.1933,18.1835,18.1884,22500.0
2014-03-26 11:10:00,37.03,37.05,37.03,37.05,32100.0,18.1884,18.1982,18.1884,18.1982,32100.0
2014-03-26 11:15:00,37.04,37.1,37.04,37.09,145400.0,18.1933,18.2228,18.1933,18.2179,145400.0
2014-03-26 11:20:00,37.09,37.1,37.08,37.09,78700.0,18.2179,18.2228,18.2129,18.2179,78700.0
2014-03-26 11:25:00,37.09,37.1,37.09,37.09,41800.0,18.2179,18.2228,18.2179,18.2179,41800.0
2014-03-26 11:30:00,37.1,37.17,37.09,37.17,306200.0,18.2228,18.2572,18.2179,18.2572,306200.0
2014-03-26 11:35:00,37.17,37.2,37.16,37.19,40400.0,18.2572,18.2719,18.2522,18.267,40400.0
2014-03-26 11:40:00,37.2,37.2,37.16,37.16,72100.0,18.2719,18.2719,18.2522,18.2522,72100.0
2014-03-26 11:45:00,37.17,37.18,37.16,37.18,39000.0,18.2572,18.2621,18.2522,18.2621,39000.0
2014-03-26 11:50:00,37.17,37.19,37.16,37.17,154000.0,18.2572,18.267,18.2522,18.2572,154000.0
2014-03-26 11:55:00,37.16,37.2,37.16,37.19,111000.0,18.2522,18.2719,18.2522,18.267,111000.0
2014-03-26 12:00:00,37.2,37.2,37.17,37.19,46400.0,18.2719,18.2719,18.2572,18.267,46400.0
2014-03-26 12:05:00,37.2,37.23,37.19,37.23,72100.0,18.2719,18.2866,18.267,18.2866,72100.0
2014-03-26 12:10:00,37.23,37.24,37.22,37.24,25500.0,18.2866,18.2915,18.2817,18.2915,25500.0
2014-03-26 12:15:00,37.24,37.29,37.23,37.29,175100.0,18.2915,18.3161,18.2866,18.3161,175100.0
2014-03-26 12:20:00,37.28,37.3,37.23,37.23,211200.0,18.3112,18.321,18.2866,18.2866,211200.0
2014-03-26 12:25:00,37.23,37.27,37.23,37.27,62400.0,18.2866,18.3063,18.2866,18.3063,62400.0
2014-03-26 12:30:00,37.26,37.31,37.26,37.29,172000.0,18.3014,18.3259,18.3014,18.3161,172000.0
2014-03-26 12:35:00,37.29,37.3,37.25,37.26,89000.0,18.3161,18.321,18.2964,18.3014,89000.0
2014-03-26 12:40:00,37.26,37.27,37.24,37.26,43600.0,18.3014,18.3063,18.2915,18.3014,43600.0
2014-03-26 12:45:00,37.26,37.29,37.26,37.27,40600.0,18.3014,18.3161,18.3014,18.3063,40600.0
2014-03-26 12:50:00,37.27,37.29,37.26,37.26,32600.0,18.3063,18.3161,18.3014,18.3014,32600.0
2014-03-26 12:55:00,37.27,37.27,37.25,37.25,30900.0,18.3063,18.3063,18.2964,18.2964,30900.0
2014-03-26 13:00:00,37.26,37.26,37.25,37.26,21700.0,18.3014,18.3014,18.2964,18.3014,21700.0
2014-03-26 13:05:00,37.26,37.26,37.22,37.23,116200.0,18.3014,18.3014,18.2817,18.2866,116200.0
2014-03-26 13:10:00,37.23,37.24,37.22,37.24,57800.0,18.2866,18.2915,18.2817,18.2915,57800.0
2014-03-26 13:15:00,37.23,37.26,37.22,37.25,134300.0,18.2866,18.3014,18.2817,18.2964,134300.0
2014-03-26 13:20:00,37.25,37.3,37.25,37.3,139000.0,18.2964,18.321,18.2964,18.321,139000.0
2014-03-26 13:25:00,37.3,37.31,37.23,37.24,106700.0,18.321,18.3259,18.2866,18.2915,106700.0
2014-03-26 13:30:00,37.23,37.27,37.2,37.27,106500.0,18.2866,18.3063,18.2719,18.3063,106500.0
2014-03-26 13:35:00,37.27,37.3,37.25,37.29,139800.0,18.3063,18.321,18.2964,18.3161,139800.0
2014-03-26 13:40:00,37.28,37.29,37.26,37.26,106900.0,18.3112,18.3161,18.3014,18.3014,106900.0
2014-03-26 13:45:00,37.26,37.28,37.25,37.27,109900.0,18.3014,18.3112,18.2964,18.3063,109900.0
2014-03-26 13:50:00,37.27,37.3,37.26,37.29,92000.0,18.3063,18.321,18.3014,18.3161,92000.0
2014-03-26 13:55:00,37.3,37.31,37.28,37.28,71700.0,18.321,18.3259,18.3112,18.3112,71700.0
2014-03-26 14:00:00,37.28,37.29,37.26,37.28,52300.0,18.3112,18.3161,18.3014,18.3112,52300.0
2014-03-26 14:05:00,37.28,37.32,37.27,37.3,88600.0,18.3112,18.3308,18.3063,18.321,88600.0
2014-03-26 14:10:00,37.31,37.31,37.27,37.27,64100.0,18.3259,18.3259,18.3063,18.3063,64100.0
2014-03-26 14:15:00,37.27,37.3,37.26,37.28,94700.0,18.3063,18.321,18.3014,18.3112,94700.0
2014-03-26 14:20:00,37.29,37.32,37.27,37.3,90600.0,18.3161,18.3308,18.3063,18.321,90600.0
2014-03-26 14:25:00,37.3,37.3,37.28,37.3,77100.0,18.321,18.321,18.3112,18.321,77100.0
2014-03-26 14:30:00,37.29,37.3,37.27,37.28,62500.0,18.3161,18.321,18.3063,18.3112,62500.0
2014-03-26 14:35:00,37.28,37.28,37.26,37.26,33600.0,18.3112,18.3112,18.3014,18.3014,33600.0
2014-03-26 14:40:00,37.27,37.31,37.26,37.3,110500.0,18.3063,18.3259,18.3014,18.321,110500.0
2014-03-26 14:45:00,37.3,37.31,37.29,37.3,56400.0,18.321,18.3259,18.3161,18.321,56400.0
2014-03-26 14:50:00,37.31,37.31,37.3,37.31,34200.0,18.3259,18.3259,18.321,18.3259,34200.0
2014-03-26 14:55:00,37.3,37.32,37.29,37.3,66800.0,18.321,18.3308,18.3161,18.321,66800.0
2014-03-26 15:00:00,37.3,37.32,37.29,37.3,121000.0,18.321,18.3308,18.3161,18.321,121000.0
2014-03-26 15:05:00,37.3,37.33,37.3,37.33,96000.0,18.321,18.3357,18.321,18.3357,96000.0
2014-03-26 15:10:00,37.32,37.33,37.32,37.32,44600.0,18.3308,18.3357,18.3308,18.3308,44600.0
2014-03-26 15:15:00,37.33,37.35,37.29,37.31,152000.0,18.3357,18.3456,18.3161,18.3259,152000.0
2014-03-26 15:20:00,37.31,37.31,37.25,37.26,172600.0,18.3259,18.3259,18.2964,18.3014,172600.0
2014-03-26 15:25:00,37.27,37.27,37.21,37.22,122900.0,18.3063,18.3063,18.2768,18.2817,122900.0
2014-03-26 15:30:00,37.22,37.25,37.2,37.21,140900.0,18.2817,18.2964,18.2719,18.2768,140900.0
2014-03-26 15:35:00,37.21,37.22,37.17,37.2,247600.0,18.2768,18.2817,18.2572,18.2719,247600.0
2014-03-26 15:40:00,37.2,37.24,37.18,37.24,434700.0,18.2719,18.2915,18.2621,18.2915,434700.0
2014-03-26 15:45:00,37.23,37.26,37.2,37.22,444800.0,18.2866,18.3014,18.2719,18.2817,444800.0
2014-03-26 15:50:00,37.23,37.25,37.18,37.25,395600.0,18.2866,18.2964,18.2621,18.2964,395600.0
2014-03-26 15:55:00,37.24,37.29,37.23,37.25,1496800.0,18.2915,18.3161,18.2866,18.2964,1496800.0
2014-03-27 09:30:00,37.17,37.19,37.07,37.13,230300.0,18.2572,18.267,18.208,18.2375,230300.0
2014-03-27 09:35:00,37.13,37.22,37.13,37.21,159000.0,18.2375,18.2817,18.2375,18.2768,159000.0
2014-03-27 09:40:00,37.2,37.23,37.13,37.13,195100.0,18.2719,18.2866,18.2375,18.2375,195100.0
2014-03-27 09:45:00,37.14,37.25,37.13,37.25,162400.0,18.2424,18.2964,18.2375,18.2964,162400.0
2014-03-27 09:50:00,37.24,37.29,37.19,37.27,165800.0,18.2915,18.3161,18.267,18.3063,165800.0
2014-03-27 09:55:00,37.28,37.28,37.23,37.23,80700.0,18.3112,18.3112,18.2866,18.2866,80700.0
2014-03-27 10:00:00,37.24,37.26,37.2,37.22,125800.0,18.2915,18.3014,18.2719,18.2817,125800.0
2014-03-27 10:05:00,37.22,37.27,37.2,37.27,69700.0,18.2817,18.3063,18.2719,18.3063,69700.0
2014-03-27 10:10:00,37.27,37.33,37.25,37.32,69100.0,18.3063,18.3357,18.2964,18.3308,69100.0
2014-03-27 10:15:00,37.32,37.34,37.28,37.31,86000.0,18.3308,18.3407,18.3112,18.3259,86000.0
2014-03-27 10:20:00,37.3,37.35,37.3,37.34,68200.0,18.321,18.3456,18.321,18.3407,68200.0
2014-03-27 10:25:00,37.34,37.38,37.3,37.38,98900.0,18.3407,18.3603,18.321,18.3603,98900.0
2014-03-27 10:30:00,37.38,37.39,37.33,37.35,45500.0,18.3603,18.3652,18.3357,18.3456,45500.0
2014-03-27 10:35:00,37.34,37.38,37.34,37.35,59000.0,18.3407,18.3603,18.3407,18.3456,59000.0
2014-03-27 10:40:00,37.36,37.37,37.33,37.34,52700.0,18.3505,18.3554,18.3357,18.3407,52700.0
2014-03-27 10:45:00,37.35,37.39,37.34,37.38,84400.0,18.3456,18.3652,18.3407,18.3603,84400.0
2014-03-27 10:50:00,37.38,37.38,37.32,37.34,65100.0,18.3603,18.3603,18.3308,18.3407,65100.0
2014-03-27 10:55:00,37.33,37.34,37.3,37.3,58700.0,18.3357,18.3407,18.321,18.321,58700.0
2014-03-27 11:00:00,37.3,37.33,37.29,37.3,65800.0,18.321,18.3357,18.3161,18.321,65800.0
2014-03-27 11:05:00,37.29,37.32,37.27,37.28,47800.0,18.3161,18.3308,18.3063,18.3112,47800.0
2014-03-27 11:10:00,37.27,37.3,37.27,37.3,43500.0,18.3063,18.321,18.3063,18.321,43500.0
2014-03-27 11:15:00,37.3,37.33,37.3,37.33,41300.0,18.321,18.3357,18.321,18.3357,41300.0
2014-03-27 11:20:00,37.33,37.35,37.32,37.34,59000.0,18.3357,18.3456,18.3308,18.3407,59000.0
2014-03-27 11:25:00,37.35,37.36,37.32,37.35,72400.0,18.3456,18.3505,18.3308,18.3456,72400.0
2014-03-27 11:30:00,37.34,37.38,37.33,37.37,101600.0,18.3407,18.3603,18.3357,18.3554,101600.0
2014-03-27 11:35:00,37.36,37.42,37.35,37.41,181400.0,18.3505,18.38,18.3456,18.375,181400.0
2014-03-27 11:40:00,37.41,37.44,37.41,37.44,83500.0,18.375,18.3898,18.375,18.3898,83500.0
2014-03-27 11:45:00,37.43,37.44,37.4,37.43,61800.0,18.3849,18.3898,18.3701,18.3849,61800.0
2014-03-27 11:50:00,37.43,37.43,37.37,37.39,71400.0,18.3849,18.3849,18.3554,18.3652,71400.0
2014-03-27 11:55:00,37.38,37.39,37.38,37.39,41700.0,18.3603,18.3652,18.3603,18.3652,41700.0
2014-03-27 12:00:00,37.38,37.39,37.31,37.32,76000.0,18.3603,18.3652,18.3259,18.3308,76000.0
2014-03-27 12:05:00,37.31,37.33,37.3,37.3,51300.0,18.3259,18.3357,18.321,18.321,51300.0
2014-03-27 12:10:00,37.3,37.34,37.3,37.33,49900.0,18.321,18.3407,18.321,18.3357,49900.0
2014-03-27 12:15:00,37.33,37.34,37.31,37.33,43800.0,18.3357,18.3407,18.3259,18.3357,43800.0
2014-03-27 12:20:00,37.32,37.35,37.32,37.34,38200.0,18.3308,18.3456,18.3308,18.3407,38200.0
2014-03-27 12:25:00,37.33,37.38,37.33,37.36,47300.0,18.3357,18.3603,18.3357,18.3505,47300.0
2014-03-27 12:30:00,37.36,37.37,37.33,37.35,52400.0,18.3505,18.3554,18.3357,18.3456,52400.0
2014-03-27 12:35:00,37.35,37.35,37.31,37.31,50100.0,18.3456,18.3456,18.3259,18.3259,50100.0
2014-03-27 12:40:00,37.31,37.32,37.29,37.3,46600.0,18.3259,18.3308,18.3161,18.321,46600.0
2014-03-27 12:45:00,37.29,37.33,37.29,37.33,43000.0,18.3161,18.3357,18.3161,18.3357,43000.0
2014-03-27 12:50:00,37.33,37.34,37.32,37.33,35600.0,18.3357,18.3407,18.3308,18.3357,35600.0
2014-03-27 12:55:00,37.33,37.33,37.32,37.33,35700.0,18.3357,18.3357,18.3308,18.3357,35700.0
2014-03-27 13:00:00,37.32,37.36,37.32,37.36,53700.0,18.3308,18.3505,18.3308,18.3505,53700.0
2014-03-27 13:05:00,37.36,37.36,37.34,37.35,36500.0,18.3505,18.3505,18.3407,18.3456,36500.0
2014-03-27 13:10:00,37.34,37.36,37.32,37.35,64600.0,18.3407,18.3505,18.3308,18.3456,64600.0
2014-03-27 13:15:00,37.35,37.38,37.34,37.38,44600.0,18.3456,18.3603,18.3407,18.3603,44600.0
2014-03-27 13:20:00,37.37,37.39,37.36,37.38,35900.0,18.3554,18.3652,18.3505,18.3603,35900.0
2014-03-27 13:25:00,37.37,37.39,37.36,37.39,31600.0,18.3554,18.3652,18.3505,18.3652,31600.0
2014-03-27 13:30:00,37.39,37.39,37.33,37.34,61300.0,18.3652,18.3652,18.3357,18.3407,61300.0
2014-03-27 13:35:00,37.35,37.35,37.32,37.33,42800.0,18.3456,18.3456,18.3308,18.3357,42800.0
2014-03-27 13:40:00,37.33,37.35,37.32,37.33,67800.0,18.3357,18.3456,18.3308,18.3357,67800.0
2014-03-27 13:45:00,37.34,37.34,37.27,37.27,80800.0,18.3407,18.3407,18.3063,18.3063,80800.0
2014-03-27 13:50:00,37.28,37.33,37.27,37.32,44900.0,18.3112,18.3357,18.3063,18.3308,44900.0
2014-03-27 13:55:00,37.32,37.33,37.3,37.3,33100.0,18.3308,18.3357,18.321,18.321,33100.0
2014-03-27 14:00:00,37.3,37.32,37.29,37.29,42600.0,18.321,18.3308,18.3161,18.3161,42600.0
2014-03-27 14:05:00,37.29,37.3,37.28,37.3,63000.0,18.3161,18.321,18.3112,18.321,63000.0
2014-03-27 14:10:00,37.29,37.33,37.29,37.32,46600.0,18.3161,18.3357,18.3161,18.3308,46600.0
2014-03-27 14:15:00,37.32,37.32,37.27,37.28,67900.0,18.3308,18.3308,18.3063,18.3112,67900.0
2014-03-27 14:20:00,37.28,37.29,37.26,37.27,35500.0,18.3112,18.3161,18.3014,18.3063,35500.0
2014-03-27 14:25:00,37.28,37.29,37.27,37.29,77800.0,18.3112,18.3161,18.3063,18.3161,77800.0
2014-03-27 14:30:00,37.29,37.29,37.26,37.26,85000.0,18.3161,18.3161,18.3014,18.3014,85000.0
2014-03-27 14:35:00,37.26,37.26,37.22,37.26,52100.0,18.3014,18.3014,18.2817,18.3014,52100.0
2014-03-27 14:40:00,37.26,37.29,37.26,37.27,45200.0,18.3014,18.3161,18.3014,18.3063,45200.0
2014-03-27 14:45:00,37.26,37.27,37.26,37.27,32300.0,18.3014,18.3063,18.3014,18.3063,32300.0
2014-03-27 14:50:00,37.27,37.29,37.25,37.29,79100.0,18.3063,18.3161,18.2964,18.3161,79100.0
2014-03-27 14:55:00,37.29,37.3,37.27,37.29,56900.0,18.3161,18.321,18.3063,18.3161,56900.0
2014-03-27 15:00:00,37.28,37.29,37.26,37.28,44400.0,18.3112,18.3161,18.3014,18.3112,44400.0
2014-03-27 15:05:00,37.27,37.28,37.25,37.28,56200.0,18.3063,18.3112,18.2964,18.3112,56200.0
2014-03-27 15:10:00,37.27,37.28,37.25,37.26,52600.0,18.3063,18.3112,18.2964,18.3014,52600.0
2014-03-27 15:15:00,37.26,37.29,37.25,37.27,74600.0,18.3014,18.3161,18.2964,18.3063,74600.0
2014-03-27 15:20:00,37.27,37.29,37.26,37.28,56300.0,18.3063,18.3161,18.3014,18.3112,56300.0
2014-03-27 15:25:00,37.29,37.31,37.28,37.29,54500.0,18.3161,18.3259,18.3112,18.3161,54500.0
2014-03-27 15:30:00,37.29,37.3,37.29,37.29,57200.0,18.3161,18.321,18.3161,18.3161,57200.0
2014-03-27 15:35:00,37.3,37.33,37.27,37.3,116000.0,18.321,18.3357,18.3063,18.321,116000.0
2014-03-27 15:40:00,37.3,37.3,37.26,37.27,125500.0,18.321,18.321,18.3014,18.3063,125500.0
2014-03-27 15:45:00,37.26,37.26,37.23,37.26,180500.0,18.3014,18.3014,18.2866,18.3014,180500.0
2014-03-27 15:50:00,37.25,37.3,37.25,37.28,260900.0,18.2964,18.321,18.2964,18.3112,260900.0
2014-03-27 15:55:00,37.28,37.29,37.21,37.23,505700.0,18.3112,18.3161,18.2768,18.2866,505700.0
2014-03-28 09:30:00,37.31,37.35,37.26,37.35,121000.0,18.3259,18.3456,18.3014,18.3456,121000.0
2014-03-28 09:35:00,37.35,37.36,37.3,37.3,49300.0,18.3456,18.3505,18.321,18.321,49300.0
2014-03-28 09:40:00,37.3,37.34,37.27,37.32,45800.0,18.321,18.3407,18.3063,18.3308,45800.0
2014-03-28 09:45:00,37.32,37.36,37.26,37.27,145400.0,18.3308,18.3505,18.3014,18.3063,145400.0
2014-03-28 09:50:00,37.27,37.27,37.2,37.23,86000.0,18.3063,18.3063,18.2719,18.2866,86000.0
2014-03-28 09:55:00,37.23,37.24,37.2,37.2,66000.0,18.2866,18.2915,18.2719,18.2719,66000.0
2014-03-28 10:00:00,37.21,37.21,37.16,37.18,129600.0,18.2768,18.2768,18.2522,18.2621,129600.0
2014-03-28 10:05:00,37.18,37.19,37.15,37.17,219900.0,18.2621,18.267,18.2473,18.2572,219900.0
2014-03-28 10:10:00,37.18,37.2,37.15,37.16,130000.0,18.2621,18.2719,18.2473,18.2522,130000.0
2014-03-28 10:15:00,37.16,37.17,37.14,37.16,42100.0,18.2522,18.2572,18.2424,18.2522,42100.0
2014-03-28 10:20:00,37.16,37.16,37.11,37.11,58400.0,18.2522,18.2522,18.2277,18.2277,58400.0
2014-03-28 10:25:00,37.11,37.12,37.1,37.12,109400.0,18.2277,18.2326,18.2228,18.2326,109400.0
2014-03-28 10:30:00,37.12,37.14,37.1,37.13,69400.0,18.2326,18.2424,18.2228,18.2375,69400.0
2014-03-28 10:35:00,37.12,37.13,37.06,37.09,55800.0,18.2326,18.2375,18.2031,18.2179,55800.0
2014-03-28 10:40:00,37.08,37.09,37.08,37.09,24600.0,18.2129,18.2179,18.2129,18.2179,24600.0
2014-03-28 10:45:00,37.08,37.11,37.08,37.11,40500.0,18.2129,18.2277,18.2129,18.2277,40500.0
2014-03-28 10:50:00,37.11,37.12,37.09,37.1,92900.0,18.2277,18.2326,18.2179,18.2228,92900.0
2014-03-28 10:55:00,37.11,37.12,37.08,37.11,63400.0,18.2277,18.2326,18.2129,18.2277,63400.0
2014-03-28 11:00:00,37.11,37.14,37.09,37.14,77300.0,18.2277,18.2424,18.2179,18.2424,77300.0
2014-03-28 11:05:00,37.13,37.15,37.13,37.15,16300.0,18.2375,18.2473,18.2375,18.2473,16300.0
2014-03-28 11:10:00,37.15,37.16,37.11,37.11,51000.0,18.2473,18.2522,18.2277,18.2277,51000.0
2014-03-28 11:15:00,37.11,37.12,37.09,37.1,44200.0,18.2277,18.2326,18.2179,18.2228,44200.0
2014-03-28 11:20:00,37.09,37.1,37.08,37.09,29200.0,18.2179,18.2228,18.2129,18.2179,29200.0
2014-03-28 11:25:00,37.09,37.09,37.06,37.06,55400.0,18.2179,18.2179,18.2031,18.2031,55400.0
2014-03-28 11:30:00,37.06,37.09,37.06,37.07,85000.0,18.2031,18.2179,18.2031,18.208,85000.0
2014-03-28 11:35:00,37.07,37.08,37.06,37.07,50200.0,18.208,18.2129,18.2031,18.208,50200.0
2014-03-28 11:40:00,37.07,37.08,37.05,37.05,32400.0,18.208,18.2129,18.1982,18.1982,32400.0
2014-03-28 11:45:00,37.06,37.06,37.01,37.03,70400.0,18.2031,18.2031,18.1786,18.1884,70400.0
2014-03-28 11:50:00,37.03,37.07,37.02,37.06,48800.0,18.1884,18.208,18.1835,18.2031,48800.0
2014-03-28 11:55:00,37.06,37.08,37.05,37.08,14100.0,18.2031,18.2129,18.1982,18.2129,14100.0
2014-03-28 12:00:00,37.08,37.09,37.08,37.09,33400.0,18.2129,18.2179,18.2129,18.2179,33400.0
2014-03-28 12:05:00,37.09,37.09,37.07,37.07,58800.0,18.2179,18.2179,18.208,18.208,58800.0
2014-03-28 12:10:00,37.08,37.1,37.07,37.07,33300.0,18.2129,18.2228,18.208,18.208,33300.0
2014-03-28 12:15:00,37.07,37.08,37.07,37.07,36000.0,18.208,18.2129,18.208,18.208,36000.0
2014-03-28 12:20:00,37.08,37.08,37.07,37.08,30600.0,18.2129,18.2129,18.208,18.2129,30600.0
2014-03-28 12:25:00,37.08,37.08,37.06,37.07,39800.0,18.2129,18.2129,18.2031,18.208,39800.0
2014-03-28 12:30:00,37.07,37.09,37.07,37.08,45000.0,18.208,18.2179,18.208,18.2129,45000.0
2014-03-28 12:35:00,37.09,37.1,37.08,37.09,82800.0,18.2179,18.2228,18.2129,18.2179,82800.0
2014-03-28 12:40:00,37.1,37.1,37.09,37.1,26100.0,18.2228,18.2228,18.2179,18.2228,26100.0
2014-03-28 12:45:00,37.09,37.1,37.08,37.1,37600.0,18.2179,18.2228,18.2129,18.2228,37600.0
2014-03-28 12:50:00,37.09,37.11,37.08,37.1,35100.0,18.2179,18.2277,18.2129,18.2228,35100.0
2014-03-28 12:55:00,37.1,37.1,37.09,37.09,13200.0,18.2228,18.2228,18.2179,18.2179,13200.0
2014-03-28 13:00:00,37.09,37.11,37.09,37.09,38700.0,18.2179,18.2277,18.2179,18.2179,38700.0
2014-03-28 13:05:00,37.09,37.1,37.09,37.09,13200.0,18.2179,18.2228,18.2179,18.2179,13200.0
2014-03-28 13:10:00,37.1,37.1,37.07,37.07,36100.0,18.2228,18.2228,18.208,18.208,36100.0
2014-03-28 13:15:00,37.08,37.1,37.07,37.09,34000.0,18.2129,18.2228,18.208,18.2179,34000.0
2014-03-28 13:20:00,37.09,37.11,37.08,37.09,52000.0,18.2179,18.2277,18.2129,18.2179,52000.0
2014-03-28 13:25:00,37.1,37.1,37.07,37.07,16900.0,18.2228,18.2228,18.208,18.208,16900.0
2014-03-28 13:30:00,37.08,37.09,37.07,37.08,22900.0,18.2129,18.2179,18.208,18.2129,22900.0
2014-03-28 13:35:00,37.08,37.09,37.08,37.08,10600.0,18.2129,18.2179,18.2129,18.2129,10600.0
2014-03-28 13:40:00,37.09,37.1,37.08,37.09,24500.0,18.2179,18.2228,18.2129,18.2179,24500.0
2014-03-28 13:45:00,37.09,37.1,37.09,37.1,17100.0,18.2179,18.2228,18.2179,18.2228,17100.0
2014-03-28 13:50:00,37.09,37.1,37.08,37.1,26900.0,18.2179,18.2228,18.2129,18.2228,26900.0
2014-03-28 13:55:00,37.09,37.1,37.07,37.09,20200.0,18.2179,18.2228,18.208,18.2179,20200.0
2014-03-28 14:00:00,37.09,37.09,37.07,37.07,27200.0,18.2179,18.2179,18.208,18.208,27200.0
2014-03-28 14:05:00,37.08,37.08,37.05,37.06,25900.0,18.2129,18.2129,18.1982,18.2031,25900.0
2014-03-28 14:10:00,37.06,37.07,37.05,37.05,42300.0,18.2031,18.208,18.1982,18.1982,42300.0
2014-03-28 14:15:00,37.05,37.05,37.03,37.03,72600.0,18.1982,18.1982,18.1884,18.1884,72600.0
2014-03-28 14:20:00,37.03,37.05,37.02,37.04,15300.0,18.1884,18.1982,18.1835,18.1933,15300.0
2014-03-28 14:25:00,37.05,37.09,37.04,37.08,60000.0,18.1982,18.2179,18.1933,18.2129,60000.0
2014-03-28 14:30:00,37.09,37.09,37.06,37.07,33700.0,18.2179,18.2179,18.2031,18.208,33700.0
2014-03-28 14:35:00,37.07,37.08,37.03,37.03,44800.0,18.208,18.2129,18.1884,18.1884,44800.0
2014-03-28 14:40:00,37.04,37.04,37.03,37.04,25600.0,18.1933,18.1933,18.1884,18.1933,25600.0
2014-03-28 14:45:00,37.04,37.04,37.02,37.04,61900.0,18.1933,18.1933,18.1835,18.1933,61900.0
2014-03-28 14:50:00,37.03,37.04,37.02,37.04,55000.0,18.1884,18.1933,18.1835,18.1933,55000.0
2014-03-28 14:55:00,37.03,37.04,37.03,37.04,26000.0,18.1884,18.1933,18.1884,18.1933,26000.0
2014-03-28 15:00:00,37.04,37.04,37.03,37.03,32200.0,18.1933,18.1933,18.1884,18.1884,32200.0
2014-03-28 15:05:00,37.03,37.04,36.99,37.0,104200.0,18.1884,18.1933,18.1687,18.1737,104200.0
2014-03-28 15:10:00,36.99,37.0,36.97,36.97,71100.0,18.1687,18.1737,18.1589,18.1589,71100.0
2014-03-28 15:15:00,36.98,37.02,36.97,37.0,102500.0,18.1638,18.1835,18.1589,18.1737,102500.0
2014-03-28 15:20:00,37.0,37.04,36.99,37.03,58200.0,18.1737,18.1933,18.1687,18.1884,58200.0
2014-03-28 15:25:00,37.03,37.04,37.01,37.02,87100.0,18.1884,18.1933,18.1786,18.1835,87100.0
2014-03-28 15:30:00,37.03,37.05,37.02,37.05,63900.0,18.1884,18.1982,18.1835,18.1982,63900.0
2014-03-28 15:35:00,37.04,37.07,37.03,37.06,83000.0,18.1933,18.208,18.1884,18.2031,83000.0
2014-03-28 15:40:00,37.05,37.08,37.05,37.08,50400.0,18.1982,18.2129,18.1982,18.2129,50400.0
2014-03-28 15:45:00,37.08,37.09,37.05,37.09,145000.0,18.2129,18.2179,18.1982,18.2179,145000.0
2014-03-28 15:50:00,37.09,37.09,37.08,37.09,112400.0,18.2179,18.2179,18.2129,18.2179,112400.0
2014-03-28 15:55:00,37.09,37.13,37.08,37.11,330100.0,18.2179,18.2375,18.2129,18.2277,330100.0
2014-03-31 09:30:00,37.25,37.3,37.14,37.25,158200.0,18.2964,18.321,18.2424,18.2964,158200.0
2014-03-31 09:35:00,37.26,37.32,37.26,37.29,81600.0,18.3014,18.3308,18.3014,18.3161,81600.0
2014-03-31 09:40:00,37.28,37.3,37.26,37.27,50200.0,18.3112,18.321,18.3014,18.3063,50200.0
2014-03-31 09:45:00,37.27,37.35,37.27,37.35,59200.0,18.3063,18.3456,18.3063,18.3456,59200.0
2014-03-31 09:50:00,37.35,37.43,37.33,37.4,143300.0,18.3456,18.3849,18.3357,18.3701,143300.0
2014-03-31 09:55:00,37.39,37.4,37.31,37.33,65900.0,18.3652,18.3701,18.3259,18.3357,65900.0
2014-03-31 10:00:00,37.33,37.4,37.33,37.39,95200.0,18.3357,18.3701,18.3357,18.3652,95200.0
2014-03-31 10:05:00,37.39,37.4,37.34,37.38,60700.0,18.3652,18.3701,18.3407,18.3603,60700.0
2014-03-31 10:10:00,37.39,37.45,37.39,37.45,105100.0,18.3652,18.3947,18.3652,18.3947,105100.0
2014-03-31 10:15:00,37.45,37.45,37.42,37.42,91500.0,18.3947,18.3947,18.38,18.38,91500.0
2014-03-31 10:20:00,37.42,37.45,37.41,37.45,69600.0,18.38,18.3947,18.375,18.3947,69600.0
2014-03-31 10:25:00,37.45,37.45,37.4,37.4,70700.0,18.3947,18.3947,18.3701,18.3701,70700.0
2014-03-31 10:30:00,37.41,37.45,37.41,37.42,77100.0,18.375,18.3947,18.375,18.38,77100.0
2014-03-31 10:35:00,37.41,37.44,37.4,37.41,30900.0,18.375,18.3898,18.3701,18.375,30900.0
2014-03-31 10:40:00,37.41,37.42,37.4,37.4,44100.0,18.375,18.38,18.3701,18.3701,44100.0
2014-03-31 10:45:00,37.4,37.42,37.36,37.38,73100.0,18.3701,18.38,18.3505,18.3603,73100.0
2014-03-31 10:50:00,37.39,37.41,37.38,37.39,30300.0,18.3652,18.375,18.3603,18.3652,30300.0
2014-03-31 10:55:00,37.38,37.39,37.33,37.34,31300.0,18.3603,18.3652,18.3357,18.3407,31300.0
2014-03-31 11:00:00,37.33,37.34,37.31,37.33,57600.0,18.3357,18.3407,18.3259,18.3357,57600.0
2014-03-31 11:05:00,37.32,37.36,37.32,37.34,25600.0,18.3308,18.3505,18.3308,18.3407,25600.0
2014-03-31 11:10:00,37.35,37.36,37.34,37.36,27700.0,18.3456,18.3505,18.3407,18.3505,27700.0
2014-03-31 11:15:00,37.36,37.36,37.34,37.34,24000.0,18.3505,18.3505,18.3407,18.3407,24000.0
2014-03-31 11:20:00,37.34,37.36,37.33,37.33,58500.0,18.3407,18.3505,18.3357,18.3357,58500.0
2014-03-31 11:25:00,37.34,37.36,37.32,37.36,53500.0,18.3407,18.3505,18.3308,18.3505,53500.0
2014-03-31 11:30:00,37.35,37.39,37.35,37.36,94300.0,18.3456,18.3652,18.3456,18.3505,94300.0
2014-03-31 11:35:00,37.37,37.4,37.36,37.39,42800.0,18.3554,18.3701,18.3505,18.3652,42800.0
2014-03-31 11:40:00,37.39,37.4,37.38,37.39,22700.0,18.3652,18.3701,18.3603,18.3652,22700.0
2014-03-31 11:45:00,37.4,37.41,37.37,37.37,38200.0,18.3701,18.375,18.3554,18.3554,38200.0
2014-03-31 11:50:00,37.37,37.39,37.36,37.37,27200.0,18.3554,18.3652,18.3505,18.3554,27200.0
2014-03-31 11:55:00,37.37,37.4,37.37,37.38,22300.0,18.3554,18.3701,18.3554,18.3603,22300.0
2014-03-31 12:00:00,37.39,37.41,37.38,37.41,47500.0,18.3652,18.375,18.3603,18.375,47500.0
2014-03-31 12:05:00,37.41,37.43,37.4,37.43,46100.0,18.375,18.3849,18.3701,18.3849,46100.0
2014-03-31 12:10:00,37.42,37.44,37.4,37.43,47100.0,18.38,18.3898,18.3701,18.3849,47100.0
2014-03-31 12:15:00,37.43,37.45,37.43,37.45,27100.0,18.3849,18.3947,18.3849,18.3947,27100.0
2014-03-31 12:20:00,37.44,37.48,37.44,37.47,59400.0,18.3898,18.4094,18.3898,18.4045,59400.0
2014-03-31 12:25:00,37.48,37.48,37.47,37.48,53500.0,18.4094,18.4094,18.4045,18.4094,53500.0
2014-03-31 12:30:00,37.48,37.48,37.47,37.48,12800.0,18.4094,18.4094,18.4045,18.4094,12800.0
2014-03-31 12:35:00,37.48,37.49,37.46,37.47,45900.0,18.4094,18.4143,18.3996,18.4045,45900.0
2014-03-31 12:40:00,37.46,37.48,37.44,37.45,85800.0,18.3996,18.4094,18.3898,18.3947,85800.0
2014-03-31 12:45:00,37.45,37.47,37.44,37.45,32800.0,18.3947,18.4045,18.3898,18.3947,32800.0
2014-03-31 12:50:00,37.45,37.45,37.43,37.44,25700.0,18.3947,18.3947,18.3849,18.3898,25700.0
2014-03-31 12:55:00,37.44,37.47,37.43,37.46,22000.0,18.3898,18.4045,18.3849,18.3996,22000.0
2014-03-31 13:00:00,37.46,37.47,37.44,37.46,21800.0,18.3996,18.4045,18.3898,18.3996,21800.0
2014-03-31 13:05:00,37.47,37.48,37.46,37.47,17800.0,18.4045,18.4094,18.3996,18.4045,17800.0
2014-03-31 13:10:00,37.46,37.47,37.45,37.46,16400.0,18.3996,18.4045,18.3947,18.3996,16400.0
2014-03-31 13:15:00,37.45,37.46,37.42,37.43,21500.0,18.3947,18.3996,18.38,18.3849,21500.0
2014-03-31 13:20:00,37.43,37.44,37.42,37.43,11900.0,18.3849,18.3898,18.38,18.3849,11900.0
2014-03-31 13:25:00,37.43,37.45,37.42,37.44,26200.0,18.3849,18.3947,18.38,18.3898,26200.0
2014-03-31 13:30:00,37.44,37.45,37.43,37.43,24500.0,18.3898,18.3947,18.3849,18.3849,24500.0
2014-03-31 13:35:00,37.43,37.43,37.4,37.41,23000.0,18.3849,18.3849,18.3701,18.375,23000.0
2014-03-31 13:40:00,37.41,37.42,37.4,37.41,9200.0,18.375,18.38,18.3701,18.375,9200.0
2014-03-31 13:45:00,37.41,37.43,37.4,37.42,27700.0,18.375,18.3849,18.3701,18.38,27700.0
2014-03-31 13:50:00,37.43,37.44,37.41,37.41,21100.0,18.3849,18.3898,18.375,18.375,21100.0
2014-03-31 13:55:00,37.42,37.42,37.4,37.42,14300.0,18.38,18.38,18.3701,18.38,14300.0
2014-03-31 14:00:00,37.41,37.44,37.41,37.42,15200.0,18.375,18.3898,18.375,18.38,15200.0
2014-03-31 14:05:00,37.41,37.43,37.41,37.43,34900.0,18.375,18.3849,18.375,18.3849,34900.0
2014-03-31 14:10:00,37.42,37.44,37.41,37.41,23300.0,18.38,18.3898,18.375,18.375,23300.0
2014-03-31 14:15:00,37.41,37.43,37.41,37.41,23600.0,18.375,18.3849,18.375,18.375,23600.0
2014-03-31 14:20:00,37.41,37.42,37.4,37.4,16900.0,18.375,18.38,18.3701,18.3701,16900.0
2014-03-31 14:25:00,37.4,37.41,37.38,37.38,20600.0,18.3701,18.375,18.3603,18.3603,20600.0
2014-03-31 14:30:00,37.38,37.39,37.36,37.38,19300.0,18.3603,18.3652,18.3505,18.3603,19300.0
2014-03-31 14:35:00,37.38,37.39,37.35,37.35,33400.0,18.3603,18.3652,18.3456,18.3456,33400.0
2014-03-31 14:40:00,37.36,37.36,37.33,37.34,27500.0,18.3505,18.3505,18.3357,18.3407,27500.0
2014-03-31 14:45:00,37.35,37.38,37.34,37.37,20700.0,18.3456,18.3603,18.3407,18.3554,20700.0
2014-03-31 14:50:00,37.37,37.39,37.36,37.39,21900.0,18.3554,18.3652,18.3505,18.3652,21900.0
2014-03-31 14:55:00,37.39,37.39,37.37,37.39,21300.0,18.3652,18.3652,18.3554,18.3652,21300.0
2014-03-31 15:00:00,37.38,37.39,37.37,37.39,22900.0,18.3603,18.3652,18.3554,18.3652,22900.0
2014-03-31 15:05:00,37.38,37.39,37.37,37.37,35000.0,18.3603,18.3652,18.3554,18.3554,35000.0
2014-03-31 15:10:00,37.37,37.4,37.37,37.4,21000.0,18.3554,18.3701,18.3554,18.3701,21000.0
2014-03-31 15:15:00,37.4,37.4,37.36,37.38,76500.0,18.3701,18.3701,18.3505,18.3603,76500.0
2014-03-31 15:20:00,37.38,37.39,37.37,37.39,37600.0,18.3603,18.3652,18.3554,18.3652,37600.0
2014-03-31 15:25:00,37.38,37.42,37.38,37.4,70600.0,18.3603,18.38,18.3603,18.3701,70600.0
2014-03-31 15:30:00,37.4,37.41,37.39,37.41,103400.0,18.3701,18.375,18.3652,18.375,103400.0
2014-03-31 15:35:00,37.41,37.41,37.4,37.41,59700.0,18.375,18.375,18.3701,18.375,59700.0
2014-03-31 15:40:00,37.4,37.42,37.39,37.42,159500.0,18.3701,18.38,18.3652,18.38,159500.0
2014-03-31 15:45:00,37.41,37.42,37.38,37.39,135700.0,18.375,18.38,18.3603,18.3652,135700.0
2014-03-31 15:50:00,37.39,37.42,37.39,37.4,207800.0,18.3652,18.38,18.3652,18.3701,207800.0
2014-03-31 15:55:00,37.41,37.43,37.41,37.42,307700.0,18.375,18.3849,18.375,18.38,307700.0
2014-04-01 09:30:00,37.45,37.59,37.42,37.5,208200.0,18.3947,18.4635,18.38,18.4192,208200.0
2014-04-01 09:35:00,37.5,37.51,37.44,37.47,77200.0,18.4192,18.4242,18.3898,18.4045,77200.0
2014-04-01 09:40:00,37.46,37.51,37.45,37.48,31900.0,18.3996,18.4242,18.3947,18.4094,31900.0
2014-04-01 09:45:00,37.47,37.49,37.44,37.47,82400.0,18.4045,18.4143,18.3898,18.4045,82400.0
2014-04-01 09:50:00,37.47,37.48,37.41,37.41,93200.0,18.4045,18.4094,18.375,18.375,93200.0
2014-04-01 09:55:00,37.4,37.44,37.39,37.41,51900.0,18.3701,18.3898,18.3652,18.375,51900.0
2014-04-01 10:00:00,37.4,37.44,37.38,37.44,56500.0,18.3701,18.3898,18.3603,18.3898,56500.0
2014-04-01 10:05:00,37.45,37.49,37.44,37.47,56000.0,18.3947,18.4143,18.3898,18.4045,56000.0
2014-04-01 10:10:00,37.47,37.48,37.4,37.4,48900.0,18.4045,18.4094,18.3701,18.3701,48900.0
2014-04-01 10:15:00,37.41,37.41,37.37,37.37,38800.0,18.375,18.375,18.3554,18.3554,38800.0
2014-04-01 10:20:00,37.37,37.38,37.32,37.37,46000.0,18.3554,18.3603,18.3308,18.3554,46000.0
2014-04-01 10:25:00,37.38,37.38,37.33,37.33,39000.0,18.3603,18.3603,18.3357,18.3357,39000.0
2014-04-01 10:30:00,37.33,37.34,37.29,37.29,87000.0,18.3357,18.3407,18.3161,18.3161,87000.0
2014-04-01 10:35:00,37.29,37.29,37.26,37.27,88900.0,18.3161,18.3161,18.3014,18.3063,88900.0
2014-04-01 10:40:00,37.27,37.28,37.24,37.28,56800.0,18.3063,18.3112,18.2915,18.3112,56800.0
2014-04-01 10:45:00,37.28,37.31,37.22,37.22,46400.0,18.3112,18.3259,18.2817,18.2817,46400.0
2014-04-01 10:50:00,37.22,37.25,37.21,37.23,46300.0,18.2817,18.2964,18.2768,18.2866,46300.0
2014-04-01 10:55:00,37.22,37.22,37.19,37.19,29500.0,18.2817,18.2817,18.267,18.267,29500.0
2014-04-01 11:00:00,37.2,37.2,37.18,37.18,42600.0,18.2719,18.2719,18.2621,18.2621,42600.0
2014-04-01 11:05:00,37.19,37.19,37.17,37.17,38600.0,18.267,18.267,18.2572,18.2572,38600.0
2014-04-01 11:10:00,37.17,37.18,37.16,37.16,37400.0,18.2572,18.2621,18.2522,18.2522,37400.0
2014-04-01 11:15:00,37.17,37.17,37.13,37.17,272200.0,18.2572,18.2572,18.2375,18.2572,272200.0
2014-04-01 11:20:00,37.17,37.21,37.16,37.18,38700.0,18.2572,18.2768,18.2522,18.2621,38700.0
2014-04-01 11:25:00,37.18,37.19,37.16,37.17,34700.0,18.2621,18.267,18.2522,18.2572,34700.0
2014-04-01 11:30:00,37.18,37.22,37.17,37.22,55000.0,18.2621,18.2817,18.2572,18.2817,55000.0
2014-04-01 11:35:00,37.21,37.23,37.21,37.22,9900.0,18.2768,18.2866,18.2768,18.2817,9900.0
2014-04-01 11:40:00,37.23,37.23,37.21,37.22,61900.0,18.2866,18.2866,18.2768,18.2817,61900.0
2014-04-01 11:45:00,37.23,37.24,37.22,37.23,15800.0,18.2866,18.2915,18.2817,18.2866,15800.0
2014-04-01 11:50:00,37.23,37.27,37.22,37.26,55200.0,18.2866,18.3063,18.2817,18.3014,55200.0
2014-04-01 11:55:00,37.26,37.28,37.25,37.26,44500.0,18.3014,18.3112,18.2964,18.3014,44500.0
2014-04-01 12:00:00,37.26,37.26,37.21,37.23,56300.0,18.3014,18.3014,18.2768,18.2866,56300.0
2014-04-01 12:05:00,37.23,37.26,37.23,37.24,31400.0,18.2866,18.3014,18.2866,18.2915,31400.0
2014-04-01 12:10:00,37.24,37.25,37.2,37.21,30000.0,18.2915,18.2964,18.2719,18.2768,30000.0
2014-04-01 12:15:00,37.21,37.29,37.2,37.28,38800.0,18.2768,18.3161,18.2719,18.3112,38800.0
2014-04-01 12:20:00,37.29,37.3,37.26,37.29,25500.0,18.3161,18.321,18.3014,18.3161,25500.0
2014-04-01 12:25:00,37.28,37.32,37.28,37.31,25400.0,18.3112,18.3308,18.3112,18.3259,25400.0
2014-04-01 12:30:00,37.3,37.31,37.27,37.27,38300.0,18.321,18.3259,18.3063,18.3063,38300.0
2014-04-01 12:35:00,37.28,37.3,37.27,37.3,22100.0,18.3112,18.321,18.3063,18.321,22100.0
2014-04-01 12:40:00,37.3,37.3,37.26,37.28,32700.0,18.321,18.321,18.3014,18.3112,32700.0
2014-04-01 12:45:00,37.28,37.29,37.26,37.28,18700.0,18.3112,18.3161,18.3014,18.3112,18700.0
2014-04-01 12:50:00,37.28,37.28,37.26,37.27,21800.0,18.3112,18.3112,18.3014,18.3063,21800.0
2014-04-01 12:55:00,37.27,37.27,37.25,37.26,9000.0,18.3063,18.3063,18.2964,18.3014,9000.0
2014-04-01 13:00:00,37.25,37.29,37.25,37.28,43100.0,18.2964,18.3161,18.2964,18.3112,43100.0
2014-04-01 13:05:00,37.27,37.3,37.27,37.27,16000.0,18.3063,18.321,18.3063,18.3063,16000.0
2014-04-01 13:10:00,37.27,37.3,37.27,37.28,11900.0,18.3063,18.321,18.3063,18.3112,11900.0
2014-04-01 13:15:00,37.28,37.33,37.27,37.33,22400.0,18.3112,18.3357,18.3063,18.3357,22400.0
2014-04-01 13:20:00,37.33,37.35,37.32,37.35,22400.0,18.3357,18.3456,18.3308,18.3456,22400.0
2014-04-01 13:25:00,37.35,37.39,37.34,37.38,37900.0,18.3456,18.3652,18.3407,18.3603,37900.0
2014-04-01 13:30:00,37.39,37.39,37.36,37.36,42300.0,18.3652,18.3652,18.3505,18.3505,42300.0
2014-04-01 13:35:00,37.37,37.37,37.35,37.37,37500.0,18.3554,18.3554,18.3456,18.3554,37500.0
2014-04-01 13:40:00,37.36,37.38,37.36,37.38,24600.0,18.3505,18.3603,18.3505,18.3603,24600.0
2014-04-01 13:45:00,37.38,37.4,37.38,37.38,25200.0,18.3603,18.3701,18.3603,18.3603,25200.0
2014-04-01 13:50:00,37.39,37.39,37.37,37.37,12800.0,18.3652,18.3652,18.3554,18.3554,12800.0
2014-04-01 13:55:00,37.37,37.39,37.37,37.37,16300.0,18.3554,18.3652,18.3554,18.3554,16300.0
2014-04-01 14:00:00,37.37,37.38,37.36,37.38,38900.0,18.3554,18.3603,18.3505,18.3603,38900.0
2014-04-01 14:05:00,37.37,37.39,37.37,37.37,16500.0,18.3554,18.3652,18.3554,18.3554,16500.0
2014-04-01 14:10:00,37.37,37.4,37.37,37.4,62100.0,18.3554,18.3701,18.3554,18.3701,62100.0
2014-04-01 14:15:00,37.4,37.41,37.39,37.41,71700.0,18.3701,18.375,18.3652,18.375,71700.0
2014-04-01 14:20:00,37.41,37.43,37.41,37.42,37200.0,18.375,18.3849,18.375,18.38,37200.0
2014-04-01 14:25:00,37.42,37.43,37.41,37.42,35900.0,18.38,18.3849,18.375,18.38,35900.0
2014-04-01 14:30:00,37.41,37.44,37.4,37.4,82900.0,18.375,18.3898,18.3701,18.3701,82900.0
2014-04-01 14:35:00,37.41,37.42,37.4,37.42,44900.0,18.375,18.38,18.3701,18.38,44900.0
2014-04-01 14:40:00,37.41,37.44,37.41,37.43,63800.0,18.375,18.3898,18.375,18.3849,63800.0
2014-04-01 14:45:00,37.42,37.43,37.41,37.43,43000.0,18.38,18.3849,18.375,18.3849,43000.0
2014-04-01 14:50:00,37.42,37.44,37.42,37.43,40000.0,18.38,18.3898,18.38,18.3849,40000.0
2014-04-01 14:55:00,37.43,37.43,37.42,37.43,22800.0,18.3849,18.3849,18.38,18.3849,22800.0
2014-04-01 15:00:00,37.43,37.43,37.41,37.42,37000.0,18.3849,18.3849,18.375,18.38,37000.0
2014-04-01 15:05:00,37.41,37.42,37.39,37.4,52600.0,18.375,18.38,18.3652,18.3701,52600.0
2014-04-01 15:10:00,37.4,37.4,37.39,37.4,27600.0,18.3701,18.3701,18.3652,18.3701,27600.0
2014-04-01 15:15:00,37.4,37.43,37.39,37.41,91700.0,18.3701,18.3849,18.3652,18.375,91700.0
2014-04-01 15:20:00,37.41,37.45,37.41,37.45,151000.0,18.375,18.3947,18.375,18.3947,151000.0
2014-04-01 15:25:00,37.45,37.47,37.44,37.44,117900.0,18.3947,18.4045,18.3898,18.3898,117900.0
2014-04-01 15:30:00,37.45,37.45,37.42,37.44,83900.0,18.3947,18.3947,18.38,18.3898,83900.0
2014-04-01 15:35:00,37.44,37.44,37.41,37.42,170400.0,18.3898,18.3898,18.375,18.38,170400.0
2014-04-01 15:40:00,37.42,37.43,37.4,37.41,82500.0,18.38,18.3849,18.3701,18.375,82500.0
2014-04-01 15:45:00,37.41,37.44,37.41,37.44,218500.0,18.375,18.3898,18.375,18.3898,218500.0
2014-04-01 15:50:00,37.44,37.44,37.41,37.43,145300.0,18.3898,18.3898,18.375,18.3849,145300.0
2014-04-01 15:55:00,37.43,37.43,37.37,37.37,569100.0,18.3849,18.3849,18.3554,18.3554,569100.0
2014-04-02 09:30:00,37.42,37.42,37.28,37.38,152700.0,18.38,18.38,18.3112,18.3603,152700.0
2014-04-02 09:35:00,37.38,37.43,37.38,37.4,259700.0,18.3603,18.3849,18.3603,18.3701,259700.0
2014-04-02 09:40:00,37.41,37.44,37.39,37.41,201700.0,18.375,18.3898,18.3652,18.375,201700.0
2014-04-02 09:45:00,37.4,37.4,37.36,37.38,102800.0,18.3701,18.3701,18.3505,18.3603,102800.0
2014-04-02 09:50:00,37.38,37.42,37.35,37.41,237400.0,18.3603,18.38,18.3456,18.375,237400.0
2014-04-02 09:55:00,37.41,37.43,37.39,37.4,256200.0,18.375,18.3849,18.3652,18.3701,256200.0
2014-04-02 10:00:00,37.4,37.48,37.4,37.46,137900.0,18.3701,18.4094,18.3701,18.3996,137900.0
2014-04-02 10:05:00,37.45,37.48,37.42,37.47,131100.0,18.3947,18.4094,18.38,18.4045,131100.0
2014-04-02 10:10:00,37.47,37.48,37.42,37.44,122100.0,18.4045,18.4094,18.38,18.3898,122100.0
2014-04-02 10:15:00,37.44,37.48,37.43,37.43,114300.0,18.3898,18.4094,18.3849,18.3849,114300.0
2014-04-02 10:20:00,37.43,37.47,37.43,37.46,75500.0,18.3849,18.4045,18.3849,18.3996,75500.0
2014-04-02 10:25:00,37.47,37.48,37.44,37.47,38300.0,18.4045,18.4094,18.3898,18.4045,38300.0
2014-04-02 10:30:00,37.48,37.51,37.48,37.5,99200.0,18.4094,18.4242,18.4094,18.4192,99200.0
2014-04-02 10:35:00,37.5,37.52,37.48,37.49,90900.0,18.4192,18.4291,18.4094,18.4143,90900.0
2014-04-02 10:40:00,37.49,37.51,37.48,37.51,103900.0,18.4143,18.4242,18.4094,18.4242,103900.0
2014-04-02 10:45:00,37.51,37.51,37.47,37.48,43800.0,18.4242,18.4242,18.4045,18.4094,43800.0
2014-04-02 10:50:00,37.49,37.5,37.48,37.5,38800.0,18.4143,18.4192,18.4094,18.4192,38800.0
2014-04-02 10:55:00,37.5,37.52,37.49,37.51,47400.0,18.4192,18.4291,18.4143,18.4242,47400.0
2014-04-02 11:00:00,37.52,37.57,37.51,37.54,261300.0,18.4291,18.4536,18.4242,18.4389,261300.0
2014-04-02 11:05:00,37.54,37.58,37.54,37.58,80600.0,18.4389,18.4585,18.4389,18.4585,80600.0
2014-04-02 11:10:00,37.59,37.63,37.58,37.63,120600.0,18.4635,18.4831,18.4585,18.4831,120600.0
2014-04-02 11:15:00,37.63,37.64,37.61,37.64,52300.0,18.4831,18.488,18.4733,18.488,52300.0
2014-04-02 11:20:00,37.64,37.64,37.61,37.61,73500.0,18.488,18.488,18.4733,18.4733,73500.0
2014-04-02 11:25:00,37.61,37.64,37.6,37.63,88700.0,18.4733,18.488,18.4684,18.4831,88700.0
2014-04-02 11:30:00,37.63,37.64,37.59,37.6,63100.0,18.4831,18.488,18.4635,18.4684,63100.0
2014-04-02 11:35:00,37.6,37.61,37.59,37.61,76700.0,18.4684,18.4733,18.4635,18.4733,76700.0
2014-04-02 11:40:00,37.61,37.61,37.56,37.57,109600.0,18.4733,18.4733,18.4487,18.4536,109600.0
2014-04-02 11:45:00,37.58,37.59,37.54,37.54,74000.0,18.4585,18.4635,18.4389,18.4389,74000.0
2014-04-02 11:50:00,37.53,37.56,37.53,37.56,74400.0,18.434,18.4487,18.434,18.4487,74400.0
2014-04-02 11:55:00,37.55,37.56,37.55,37.55,19700.0,18.4438,18.4487,18.4438,18.4438,19700.0
2014-04-02 12:00:00,37.55,37.56,37.54,37.54,26100.0,18.4438,18.4487,18.4389,18.4389,26100.0
2014-04-02 12:05:00,37.54,37.55,37.52,37.54,103100.0,18.4389,18.4438,18.4291,18.4389,103100.0
2014-04-02 12:10:00,37.53,37.57,37.53,37.55,209600.0,18.434,18.4536,18.434,18.4438,209600.0
2014-04-02 12:15:00,37.56,37.57,37.55,37.56,24700.0,18.4487,18.4536,18.4438,18.4487,24700.0
2014-04-02 12:20:00,37.56,37.57,37.54,37.55,86700.0,18.4487,18.4536,18.4389,18.4438,86700.0
2014-04-02 12:25:00,37.54,37.55,37.53,37.53,27000.0,18.4389,18.4438,18.434,18.434,27000.0
2014-04-02 12:30:00,37.53,37.55,37.52,37.55,70800.0,18.434,18.4438,18.4291,18.4438,70800.0
2014-04-02 12:35:00,37.54,37.55,37.53,37.53,28700.0,18.4389,18.4438,18.434,18.434,28700.0
2014-04-02 12:40:00,37.53,37.54,37.52,37.54,39500.0,18.434,18.4389,18.4291,18.4389,39500.0
2014-04-02 12:45:00,37.53,37.54,37.53,37.53,23700.0,18.434,18.4389,18.434,18.434,23700.0
2014-04-02 12:50:00,37.54,37.54,37.5,37.51,71300.0,18.4389,18.4389,18.4192,18.4242,71300.0
2014-04-02 12:55:00,37.5,37.53,37.5,37.52,84200.0,18.4192,18.434,18.4192,18.4291,84200.0
2014-04-02 13:00:00,37.52,37.53,37.52,37.52,15800.0,18.4291,18.434,18.4291,18.4291,15800.0
2014-04-02 13:05:00,37.52,37.53,37.5,37.51,58400.0,18.4291,18.434,18.4192,18.4242,58400.0
2014-04-02 13:10:00,37.5,37.54,37.5,37.54,67900.0,18.4192,18.4389,18.4192,18.4389,67900.0
2014-04-02 13:15:00,37.54,37.56,37.53,37.55,74600.0,18.4389,18.4487,18.434,18.4438,74600.0
2014-04-02 13:20:00,37.56,37.56,37.54,37.56,54900.0,18.4487,18.4487,18.4389,18.4487,54900.0
2014-04-02 13:25:00,37.56,37.58,37.55,37.56,62900.0,18.4487,18.4585,18.4438,18.4487,62900.0
2014-04-02 13:30:00,37.57,37.57,37.53,37.54,88500.0,18.4536,18.4536,18.434,18.4389,88500.0
2014-04-02 13:35:00,37.53,37.54,37.51,37.51,25200.0,18.434,18.4389,18.4242,18.4242,25200.0
2014-04-02 13:40:00,37.51,37.52,37.49,37.5,109800.0,18.4242,18.4291,18.4143,18.4192,109800.0
2014-04-02 13:45:00,37.49,37.5,37.47,37.49,64100.0,18.4143,18.4192,18.4045,18.4143,64100.0
2014-04-02 13:50:00,37.49,37.51,37.48,37.51,59000.0,18.4143,18.4242,18.4094,18.4242,59000.0
2014-04-02 13:55:00,37.51,37.52,37.5,37.52,30900.0,18.4242,18.4291,18.4192,18.4291,30900.0
2014-04-02 14:00:00,37.52,37.53,37.51,37.52,73200.0,18.4291,18.434,18.4242,18.4291,73200.0
2014-04-02 14:05:00,37.52,37.54,37.52,37.53,58500.0,18.4291,18.4389,18.4291,18.434,58500.0
2014-04-02 14:10:00,37.53,37.54,37.53,37.54,35200.0,18.434,18.4389,18.434,18.4389,35200.0
2014-04-02 14:15:00,37.54,37.54,37.53,37.54,24300.0,18.4389,18.4389,18.434,18.4389,24300.0
2014-04-02 14:20:00,37.53,37.54,37.53,37.53,29400.0,18.434,18.4389,18.434,18.434,29400.0
2014-04-02 14:25:00,37.54,37.56,37.52,37.56,105400.0,18.4389,18.4487,18.4291,18.4487,105400.0
2014-04-02 14:30:00,37.55,37.56,37.54,37.55,32900.0,18.4438,18.4487,18.4389,18.4438,32900.0
2014-04-02 14:35:00,37.56,37.56,37.55,37.56,23100.0,18.4487,18.4487,18.4438,18.4487,23100.0
2014-04-02 14:40:00,37.56,37.56,37.55,37.55,17400.0,18.4487,18.4487,18.4438,18.4438,17400.0
2014-04-02 14:45:00,37.55,37.56,37.55,37.56,17300.0,18.4438,18.4487,18.4438,18.4487,17300.0
2014-04-02 14:50:00,37.55,37.56,37.55,37.55,21000.0,18.4438,18.4487,18.4438,18.4438,21000.0
2014-04-02 14:55:00,37.55,37.57,37.55,37.57,49400.0,18.4438,18.4536,18.4438,18.4536,49400.0
2014-04-02 15:00:00,37.57,37.57,37.56,37.56,17600.0,18.4536,18.4536,18.4487,18.4487,17600.0
2014-04-02 15:05:00,37.57,37.57,37.55,37.56,49500.0,18.4536,18.4536,18.4438,18.4487,49500.0
2014-04-02 15:10:00,37.56,37.58,37.55,37.58,47200.0,18.4487,18.4585,18.4438,18.4585,47200.0
2014-04-02 15:15:00,37.57,37.58,37.54,37.55,68100.0,18.4536,18.4585,18.4389,18.4438,68100.0
2014-04-02 15:20:00,37.54,37.55,37.53,37.53,49100.0,18.4389,18.4438,18.434,18.434,49100.0
2014-04-02 15:25:00,37.54,37.57,37.53,37.57,67600.0,18.4389,18.4536,18.434,18.4536,67600.0
2014-04-02 15:30:00,37.57,37.58,37.55,37.56,105400.0,18.4536,18.4585,18.4438,18.4487,105400.0
2014-04-02 15:35:00,37.55,37.59,37.55,37.59,84300.0,18.4438,18.4635,18.4438,18.4635,84300.0
2014-04-02 15:40:00,37.59,37.61,37.58,37.61,81300.0,18.4635,18.4733,18.4585,18.4733,81300.0
2014-04-02 15:45:00,37.61,37.62,37.55,37.55,158000.0,18.4733,18.4782,18.4438,18.4438,158000.0
2014-04-02 15:50:00,37.55,37.59,37.55,37.59,173500.0,18.4438,18.4635,18.4438,18.4635,173500.0
2014-04-02 15:55:00,37.59,37.59,37.57,37.58,441900.0,18.4635,18.4635,18.4536,18.4585,441900.0
2014-04-03 09:30:00,37.7,37.75,37.65,37.71,205200.0,18.5175,18.542,18.4929,18.5224,205200.0
2014-04-03 09:35:00,37.7,37.7,37.59,37.61,91400.0,18.5175,18.5175,18.4635,18.4733,91400.0
2014-04-03 09:40:00,37.61,37.61,37.52,37.52,56400.0,18.4733,18.4733,18.4291,18.4291,56400.0
2014-04-03 09:45:00,37.53,37.55,37.44,37.49,59800.0,18.434,18.4438,18.3898,18.4143,59800.0
2014-04-03 09:50:00,37.48,37.49,37.42,37.45,34000.0,18.4094,18.4143,18.38,18.3947,34000.0
2014-04-03 09:55:00,37.45,37.57,37.44,37.57,76000.0,18.3947,18.4536,18.3898,18.4536,76000.0
2014-04-03 10:00:00,37.58,37.59,37.54,37.57,80700.0,18.4585,18.4635,18.4389,18.4536,80700.0
2014-04-03 10:05:00,37.56,37.56,37.44,37.44,51600.0,18.4487,18.4487,18.3898,18.3898,51600.0
2014-04-03 10:10:00,37.44,37.5,37.44,37.49,44600.0,18.3898,18.4192,18.3898,18.4143,44600.0
2014-04-03 10:15:00,37.49,37.55,37.49,37.54,65500.0,18.4143,18.4438,18.4143,18.4389,65500.0
2014-04-03 10:20:00,37.55,37.56,37.51,37.51,46100.0,18.4438,18.4487,18.4242,18.4242,46100.0
2014-04-03 10:25:00,37.51,37.54,37.5,37.52,32100.0,18.4242,18.4389,18.4192,18.4291,32100.0
2014-04-03 10:30:00,37.52,37.56,37.51,37.56,36400.0,18.4291,18.4487,18.4242,18.4487,36400.0
2014-04-03 10:35:00,37.55,37.55,37.5,37.52,48000.0,18.4438,18.4438,18.4192,18.4291,48000.0
2014-04-03 10:40:00,37.52,37.59,37.52,37.58,68200.0,18.4291,18.4635,18.4291,18.4585,68200.0
2014-04-03 10:45:00,37.58,37.62,37.58,37.61,35900.0,18.4585,18.4782,18.4585,18.4733,35900.0
2014-04-03 10:50:00,37.61,37.63,37.59,37.59,58800.0,18.4733,18.4831,18.4635,18.4635,58800.0
2014-04-03 10:55:00,37.58,37.59,37.57,37.59,25300.0,18.4585,18.4635,18.4536,18.4635,25300.0
2014-04-03 11:00:00,37.59,37.61,37.58,37.58,49400.0,18.4635,18.4733,18.4585,18.4585,49400.0
2014-04-03 11:05:00,37.58,37.63,37.57,37.61,43100.0,18.4585,18.4831,18.4536,18.4733,43100.0
2014-04-03 11:10:00,37.6,37.62,37.59,37.59,30000.0,18.4684,18.4782,18.4635,18.4635,30000.0
2014-04-03 11:15:00,37.59,37.6,37.57,37.6,46400.0,18.4635,18.4684,18.4536,18.4684,46400.0
2014-04-03 11:20:00,37.59,37.6,37.55,37.56,35400.0,18.4635,18.4684,18.4438,18.4487,35400.0
2014-04-03 11:25:00,37.55,37.6,37.55,37.59,43300.0,18.4438,18.4684,18.4438,18.4635,43300.0
2014-04-03 11:30:00,37.59,37.61,37.57,37.6,53900.0,18.4635,18.4733,18.4536,18.4684,53900.0
2014-04-03 11:35:00,37.61,37.61,37.59,37.59,33400.0,18.4733,18.4733,18.4635,18.4635,33400.0
2014-04-03 11:40:00,37.59,37.6,37.56,37.57,43200.0,18.4635,18.4684,18.4487,18.4536,43200.0
2014-04-03 11:45:00,37.56,37.57,37.53,37.57,30700.0,18.4487,18.4536,18.434,18.4536,30700.0
2014-04-03 11:50:00,37.57,37.57,37.52,37.52,57100.0,18.4536,18.4536,18.4291,18.4291,57100.0
2014-04-03 11:55:00,37.52,37.57,37.52,37.52,38700.0,18.4291,18.4536,18.4291,18.4291,38700.0
2014-04-03 12:00:00,37.52,37.53,37.51,37.51,51500.0,18.4291,18.434,18.4242,18.4242,51500.0
2014-04-03 12:05:00,37.51,37.54,37.5,37.5,33800.0,18.4242,18.4389,18.4192,18.4192,33800.0
2014-04-03 12:10:00,37.5,37.51,37.5,37.51,7600.0,18.4192,18.4242,18.4192,18.4242,7600.0
2014-04-03 12:15:00,37.5,37.51,37.45,37.47,48300.0,18.4192,18.4242,18.3947,18.4045,48300.0
2014-04-03 12:20:00,37.48,37.48,37.46,37.47,16900.0,18.4094,18.4094,18.3996,18.4045,16900.0
2014-04-03 12:25:00,37.46,37.48,37.45,37.48,30600.0,18.3996,18.4094,18.3947,18.4094,30600.0
2014-04-03 12:30:00,37.48,37.51,37.47,37.51,34600.0,18.4094,18.4242,18.4045,18.4242,34600.0
2014-04-03 12:35:00,37.5,37.53,37.49,37.52,46200.0,18.4192,18.434,18.4143,18.4291,46200.0
2014-04-03 12:40:00,37.51,37.53,37.49,37.49,38400.0,18.4242,18.434,18.4143,18.4143,38400.0
2014-04-03 12:45:00,37.49,37.52,37.49,37.49,38600.0,18.4143,18.4291,18.4143,18.4143,38600.0
2014-04-03 12:50:00,37.49,37.52,37.49,37.51,34800.0,18.4143,18.4291,18.4143,18.4242,34800.0
2014-04-03 12:55:00,37.51,37.52,37.49,37.49,31800.0,18.4242,18.4291,18.4143,18.4143,31800.0
2014-04-03 13:00:00,37.49,37.53,37.49,37.51,26400.0,18.4143,18.434,18.4143,18.4242,26400.0
2014-04-03 13:05:00,37.5,37.52,37.5,37.5,51000.0,18.4192,18.4291,18.4192,18.4192,51000.0
2014-04-03 13:10:00,37.5,37.54,37.5,37.54,47000.0,18.4192,18.4389,18.4192,18.4389,47000.0
2014-04-03 13:15:00,37.53,37.54,37.53,37.53,39200.0,18.434,18.4389,18.434,18.434,39200.0
2014-04-03 13:20:00,37.54,37.58,37.54,37.58,33700.0,18.4389,18.4585,18.4389,18.4585,33700.0
2014-04-03 13:25:00,37.58,37.58,37.55,37.56,42000.0,18.4585,18.4585,18.4438,18.4487,42000.0
2014-04-03 13:30:00,37.57,37.57,37.54,37.54,25400.0,18.4536,18.4536,18.4389,18.4389,25400.0
2014-04-03 13:35:00,37.55,37.55,37.52,37.53,28800.0,18.4438,18.4438,18.4291,18.434,28800.0
2014-04-03 13:40:00,37.53,37.56,37.53,37.55,39400.0,18.434,18.4487,18.434,18.4438,39400.0
2014-04-03 13:45:00,37.55,37.55,37.53,37.53,12500.0,18.4438,18.4438,18.434,18.434,12500.0
2014-04-03 13:50:00,37.53,37.54,37.49,37.5,23000.0,18.434,18.4389,18.4143,18.4192,23000.0
2014-04-03 13:55:00,37.49,37.5,37.47,37.5,51800.0,18.4143,18.4192,18.4045,18.4192,51800.0
2014-04-03 14:00:00,37.49,37.51,37.49,37.5,27700.0,18.4143,18.4242,18.4143,18.4192,27700.0
2014-04-03 14:05:00,37.5,37.51,37.48,37.5,22800.0,18.4192,18.4242,18.4094,18.4192,22800.0
2014-04-03 14:10:00,37.5,37.54,37.5,37.52,85800.0,18.4192,18.4389,18.4192,18.4291,85800.0
2014-04-03 14:15:00,37.52,37.53,37.5,37.52,21900.0,18.4291,18.434,18.4192,18.4291,21900.0
2014-04-03 14:20:00,37.51,37.54,37.51,37.54,29500.0,18.4242,18.4389,18.4242,18.4389,29500.0
2014-04-03 14:25:00,37.53,37.54,37.5,37.52,61500.0,18.434,18.4389,18.4192,18.4291,61500.0
2014-04-03 14:30:00,37.51,37.53,37.51,37.52,43700.0,18.4242,18.434,18.4242,18.4291,43700.0
2014-04-03 14:35:00,37.52,37.53,37.5,37.5,44200.0,18.4291,18.434,18.4192,18.4192,44200.0
2014-04-03 14:40:00,37.5,37.54,37.5,37.52,81800.0,18.4192,18.4389,18.4192,18.4291,81800.0
2014-04-03 14:45:00,37.52,37.53,37.51,37.53,27600.0,18.4291,18.434,18.4242,18.434,27600.0
2014-04-03 14:50:00,37.52,37.54,37.52,37.54,42400.0,18.4291,18.4389,18.4291,18.4389,42400.0
2014-04-03 14:55:00,37.54,37.55,37.52,37.54,60000.0,18.4389,18.4438,18.4291,18.4389,60000.0
2014-04-03 15:00:00,37.54,37.56,37.53,37.56,46300.0,18.4389,18.4487,18.434,18.4487,46300.0
2014-04-03 15:05:00,37.55,37.56,37.55,37.55,28500.0,18.4438,18.4487,18.4438,18.4438,28500.0
2014-04-03 15:10:00,37.55,37.58,37.54,37.56,89900.0,18.4438,18.4585,18.4389,18.4487,89900.0
2014-04-03 15:15:00,37.56,37.6,37.55,37.58,59300.0,18.4487,18.4684,18.4438,18.4585,59300.0
2014-04-03 15:20:00,37.58,37.6,37.57,37.59,55900.0,18.4585,18.4684,18.4536,18.4635,55900.0
2014-04-03 15:25:00,37.6,37.64,37.58,37.61,74000.0,18.4684,18.488,18.4585,18.4733,74000.0
2014-04-03 15:30:00,37.62,37.63,37.6,37.62,63400.0,18.4782,18.4831,18.4684,18.4782,63400.0
2014-04-03 15:35:00,37.62,37.62,37.61,37.62,42600.0,18.4782,18.4782,18.4733,18.4782,42600.0
2014-04-03 15:40:00,37.61,37.63,37.6,37.63,91600.0,18.4733,18.4831,18.4684,18.4831,91600.0
2014-04-03 15:45:00,37.62,37.64,37.61,37.62,118100.0,18.4782,18.488,18.4733,18.4782,118100.0
2014-04-03 15:50:00,37.63,37.65,37.6,37.62,236100.0,18.4831,18.4929,18.4684,18.4782,236100.0
2014-04-03 15:55:00,37.62,37.62,37.58,37.58,249800.0,18.4782,18.4782,18.4585,18.4585,249800.0
2014-04-04 09:30:00,37.75,37.9,37.69,37.88,220000.0,18.542,18.6157,18.5126,18.6059,220000.0
2014-04-04 09:35:00,37.88,37.9,37.76,37.83,71000.0,18.6059,18.6157,18.547,18.5813,71000.0
2014-04-04 09:40:00,37.84,37.84,37.77,37.79,40700.0,18.5862,18.5862,18.5519,18.5617,40700.0
2014-04-04 09:45:00,37.8,37.84,37.77,37.78,72800.0,18.5666,18.5862,18.5519,18.5568,72800.0
2014-04-04 09:50:00,37.78,37.85,37.76,37.85,66000.0,18.5568,18.5912,18.547,18.5912,66000.0
2014-04-04 09:55:00,37.84,37.87,37.8,37.86,142900.0,18.5862,18.601,18.5666,18.5961,142900.0
2014-04-04 10:00:00,37.85,37.87,37.8,37.81,99700.0,18.5912,18.601,18.5666,18.5715,99700.0
2014-04-04 10:05:00,37.81,37.85,37.79,37.8,96200.0,18.5715,18.5912,18.5617,18.5666,96200.0
2014-04-04 10:10:00,37.8,37.83,37.75,37.75,84900.0,18.5666,18.5813,18.542,18.542,84900.0
2014-04-04 10:15:00,37.75,37.76,37.69,37.72,104100.0,18.542,18.547,18.5126,18.5273,104100.0
2014-04-04 10:20:00,37.72,37.73,37.68,37.7,56500.0,18.5273,18.5322,18.5077,18.5175,56500.0
2014-04-04 10:25:00,37.71,37.73,37.67,37.67,53700.0,18.5224,18.5322,18.5027,18.5027,53700.0
2014-04-04 10:30:00,37.67,37.79,37.67,37.78,89400.0,18.5027,18.5617,18.5027,18.5568,89400.0
2014-04-04 10:35:00,37.78,37.78,37.73,37.76,35800.0,18.5568,18.5568,18.5322,18.547,35800.0
2014-04-04 10:40:00,37.76,37.8,37.76,37.79,42500.0,18.547,18.5666,18.547,18.5617,42500.0
2014-04-04 10:45:00,37.79,37.83,37.78,37.82,56600.0,18.5617,18.5813,18.5568,18.5764,56600.0
2014-04-04 10:50:00,37.82,37.83,37.81,37.82,48700.0,18.5764,18.5813,18.5715,18.5764,48700.0
2014-04-04 10:55:00,37.83,37.85,37.82,37.82,62500.0,18.5813,18.5912,18.5764,18.5764,62500.0
2014-04-04 11:00:00,37.82,37.85,37.81,37.83,23000.0,18.5764,18.5912,18.5715,18.5813,23000.0
2014-04-04 11:05:00,37.83,37.87,37.81,37.81,61200.0,18.5813,18.601,18.5715,18.5715,61200.0
2014-04-04 11:10:00,37.81,37.82,37.79,37.81,34000.0,18.5715,18.5764,18.5617,18.5715,34000.0
2014-04-04 11:15:00,37.81,37.81,37.77,37.81,31800.0,18.5715,18.5715,18.5519,18.5715,31800.0
2014-04-04 11:20:00,37.81,37.81,37.79,37.8,42000.0,18.5715,18.5715,18.5617,18.5666,42000.0
2014-04-04 11:25:00,37.79,37.81,37.78,37.81,34600.0,18.5617,18.5715,18.5568,18.5715,34600.0
2014-04-04 11:30:00,37.81,37.85,37.8,37.81,47700.0,18.5715,18.5912,18.5666,18.5715,47700.0
2014-04-04 11:35:00,37.81,37.81,37.73,37.74,53000.0,18.5715,18.5715,18.5322,18.5371,53000.0
2014-04-04 11:40:00,37.74,37.74,37.71,37.73,60300.0,18.5371,18.5371,18.5224,18.5322,60300.0
2014-04-04 11:45:00,37.73,37.73,37.66,37.69,50600.0,18.5322,18.5322,18.4978,18.5126,50600.0
2014-04-04 11:50:00,37.69,37.71,37.68,37.69,37400.0,18.5126,18.5224,18.5077,18.5126,37400.0
2014-04-04 11:55:00,37.7,37.74,37.69,37.74,45800.0,18.5175,18.5371,18.5126,18.5371,45800.0
2014-04-04 12:00:00,37.74,37.74,37.66,37.67,23200.0,18.5371,18.5371,18.4978,18.5027,23200.0
2014-04-04 12:05:00,37.67,37.71,37.66,37.7,50000.0,18.5027,18.5224,18.4978,18.5175,50000.0
2014-04-04 12:10:00,37.7,37.74,37.68,37.74,45100.0,18.5175,18.5371,18.5077,18.5371,45100.0
2014-04-04 12:15:00,37.74,37.77,37.74,37.74,37300.0,18.5371,18.5519,18.5371,18.5371,37300.0
2014-04-04 12:20:00,37.73,37.75,37.71,37.71,34300.0,18.5322,18.542,18.5224,18.5224,34300.0
2014-04-04 12:25:00,37.71,37.73,37.7,37.7,19000.0,18.5224,18.5322,18.5175,18.5175,19000.0
2014-04-04 12:30:00,37.7,37.72,37.7,37.71,16400.0,18.5175,18.5273,18.5175,18.5224,16400.0
2014-04-04 12:35:00,37.7,37.71,37.68,37.69,30600.0,18.5175,18.5224,18.5077,18.5126,30600.0
2014-04-04 12:40:00,37.69,37.7,37.68,37.68,41500.0,18.5126,18.5175,18.5077,18.5077,41500.0
2014-04-04 12:45:00,37.68,37.69,37.64,37.65,22300.0,18.5077,18.5126,18.488,18.4929,22300.0
2014-04-04 12:50:00,37.66,37.66,37.64,37.65,26800.0,18.4978,18.4978,18.488,18.4929,26800.0
2014-04-04 12:55:00,37.64,37.65,37.62,37.64,42500.0,18.488,18.4929,18.4782,18.488,42500.0
2014-04-04 13:00:00,37.65,37.68,37.63,37.67,36300.0,18.4929,18.5077,18.4831,18.5027,36300.0
2014-04-04 13:05:00,37.67,37.69,37.65,37.66,48500.0,18.5027,18.5126,18.4929,18.4978,48500.0
2014-04-04 13:10:00,37.66,37.71,37.66,37.68,31800.0,18.4978,18.5224,18.4978,18.5077,31800.0
2014-04-04 13:15:00,37.68,37.69,37.67,37.69,13800.0,18.5077,18.5126,18.5027,18.5126,13800.0
2014-04-04 13:20:00,37.69,37.69,37.64,37.65,11400.0,18.5126,18.5126,18.488,18.4929,11400.0
2014-04-04 13:25:00,37.66,37.66,37.63,37.63,21200.0,18.4978,18.4978,18.4831,18.4831,21200.0
2014-04-04 13:30:00,37.63,37.63,37.61,37.61,30100.0,18.4831,18.4831,18.4733,18.4733,30100.0
2014-04-04 13:35:00,37.61,37.64,37.61,37.64,27500.0,18.4733,18.488,18.4733,18.488,27500.0
2014-04-04 13:40:00,37.64,37.66,37.62,37.64,29300.0,18.488,18.4978,18.4782,18.488,29300.0
2014-04-04 13:45:00,37.65,37.66,37.64,37.64,10200.0,18.4929,18.4978,18.488,18.488,10200.0
2014-04-04 13:50:00,37.64,37.64,37.63,37.64,15000.0,18.488,18.488,18.4831,18.488,15000.0
2014-04-04 13:55:00,37.63,37.64,37.61,37.63,28100.0,18.4831,18.488,18.4733,18.4831,28100.0
2014-04-04 14:00:00,37.63,37.65,37.62,37.63,29400.0,18.4831,18.4929,18.4782,18.4831,29400.0
2014-04-04 14:05:00,37.63,37.63,37.6,37.6,29400.0,18.4831,18.4831,18.4684,18.4684,29400.0
2014-04-04 14:10:00,37.6,37.62,37.6,37.6,33400.0,18.4684,18.4782,18.4684,18.4684,33400.0
2014-04-04 14:15:00,37.61,37.63,37.59,37.62,51800.0,18.4733,18.4831,18.4635,18.4782,51800.0
2014-04-04 14:20:00,37.61,37.62,37.57,37.57,54500.0,18.4733,18.4782,18.4536,18.4536,54500.0
2014-04-04 14:25:00,37.57,37.58,37.56,37.57,39200.0,18.4536,18.4585,18.4487,18.4536,39200.0
2014-04-04 14:30:00,37.57,37.57,37.55,37.55,89000.0,18.4536,18.4536,18.4438,18.4438,89000.0
2014-04-04 14:35:00,37.55,37.56,37.54,37.55,123800.0,18.4438,18.4487,18.4389,18.4438,123800.0
2014-04-04 14:40:00,37.55,37.56,37.53,37.54,64100.0,18.4438,18.4487,18.434,18.4389,64100.0
2014-04-04 14:45:00,37.54,37.55,37.52,37.54,97700.0,18.4389,18.4438,18.4291,18.4389,97700.0
2014-04-04 14:50:00,37.54,37.54,37.51,37.54,84800.0,18.4389,18.4389,18.4242,18.4389,84800.0
2014-04-04 14:55:00,37.53,37.54,37.52,37.54,70500.0,18.434,18.4389,18.4291,18.4389,70500.0
2014-04-04 15:00:00,37.54,37.57,37.53,37.55,81200.0,18.4389,18.4536,18.434,18.4438,81200.0
2014-04-04 15:05:00,37.55,37.56,37.54,37.55,63500.0,18.4438,18.4487,18.4389,18.4438,63500.0
2014-04-04 15:10:00,37.55,37.57,37.54,37.56,55700.0,18.4438,18.4536,18.4389,18.4487,55700.0
2014-04-04 15:15:00,37.57,37.59,37.56,37.58,113800.0,18.4536,18.4635,18.4487,18.4585,113800.0
2014-04-04 15:20:00,37.59,37.61,37.57,37.59,113800.0,18.4635,18.4733,18.4536,18.4635,113800.0
2014-04-04 15:25:00,37.6,37.64,37.58,37.62,110100.0,18.4684,18.488,18.4585,18.4782,110100.0
2014-04-04 15:30:00,37.62,37.62,37.54,37.56,121700.0,18.4782,18.4782,18.4389,18.4487,121700.0
2014-04-04 15:35:00,37.56,37.58,37.55,37.56,96000.0,18.4487,18.4585,18.4438,18.4487,96000.0
2014-04-04 15:40:00,37.56,37.57,37.55,37.55,194700.0,18.4487,18.4536,18.4438,18.4438,194700.0
2014-04-04 15:45:00,37.56,37.59,37.55,37.59,206900.0,18.4487,18.4635,18.4438,18.4635,206900.0
2014-04-04 15:50:00,37.59,37.61,37.57,37.61,237500.0,18.4635,18.4733,18.4536,18.4733,237500.0
2014-04-04 15:55:00,37.61,37.61,37.56,37.58,494600.0,18.4733,18.4733,18.4487,18.4585,494600.0
2014-04-07 09:30:00,37.57,37.95,37.57,37.89,290000.0,18.4536,18.6403,18.4536,18.6108,290000.0
2014-04-07 09:35:00,37.88,37.92,37.77,37.78,124900.0,18.6059,18.6255,18.5519,18.5568,124900.0
2014-04-07 09:40:00,37.78,37.82,37.75,37.78,208500.0,18.5568,18.5764,18.542,18.5568,208500.0
2014-04-07 09:45:00,37.78,37.81,37.73,37.74,369600.0,18.5568,18.5715,18.5322,18.5371,369600.0
2014-04-07 09:50:00,37.74,37.76,37.69,37.71,208300.0,18.5371,18.547,18.5126,18.5224,208300.0
2014-04-07 09:55:00,37.72,37.75,37.7,37.72,159900.0,18.5273,18.542,18.5175,18.5273,159900.0
2014-04-07 10:00:00,37.73,37.79,37.73,37.77,56500.0,18.5322,18.5617,18.5322,18.5519,56500.0
2014-04-07 10:05:00,37.78,37.81,37.77,37.8,104900.0,18.5568,18.5715,18.5519,18.5666,104900.0
2014-04-07 10:10:00,37.81,37.85,37.78,37.8,97400.0,18.5715,18.5912,18.5568,18.5666,97400.0
2014-04-07 10:15:00,37.79,37.8,37.73,37.73,92900.0,18.5617,18.5666,18.5322,18.5322,92900.0
2014-04-07 10:20:00,37.73,37.74,37.71,37.73,45100.0,18.5322,18.5371,18.5224,18.5322,45100.0
2014-04-07 10:25:00,37.72,37.73,37.7,37.7,43100.0,18.5273,18.5322,18.5175,18.5175,43100.0
2014-04-07 10:30:00,37.7,37.71,37.67,37.7,114400.0,18.5175,18.5224,18.5027,18.5175,114400.0
2014-04-07 10:35:00,37.69,37.72,37.66,37.66,49200.0,18.5126,18.5273,18.4978,18.4978,49200.0
2014-04-07 10:40:00,37.66,37.73,37.66,37.73,36300.0,18.4978,18.5322,18.4978,18.5322,36300.0
2014-04-07 10:45:00,37.73,37.75,37.7,37.71,51200.0,18.5322,18.542,18.5175,18.5224,51200.0
2014-04-07 10:50:00,37.71,37.77,37.7,37.77,71100.0,18.5224,18.5519,18.5175,18.5519,71100.0
2014-04-07 10:55:00,37.77,37.78,37.76,37.78,46800.0,18.5519,18.5568,18.547,18.5568,46800.0
2014-04-07 11:00:00,37.77,37.83,37.77,37.83,82900.0,18.5519,18.5813,18.5519,18.5813,82900.0
2014-04-07 11:05:00,37.82,37.85,37.82,37.84,65400.0,18.5764,18.5912,18.5764,18.5862,65400.0
2014-04-07 11:10:00,37.85,37.87,37.83,37.86,51700.0,18.5912,18.601,18.5813,18.5961,51700.0
2014-04-07 11:15:00,37.87,37.87,37.83,37.85,128000.0,18.601,18.601,18.5813,18.5912,128000.0
2014-04-07 11:20:00,37.85,37.87,37.84,37.86,79900.0,18.5912,18.601,18.5862,18.5961,79900.0
2014-04-07 11:25:00,37.86,37.87,37.85,37.86,74100.0,18.5961,18.601,18.5912,18.5961,74100.0
2014-04-07 11:30:00,37.85,37.87,37.84,37.85,141900.0,18.5912,18.601,18.5862,18.5912,141900.0
2014-04-07 11:35:00,37.86,37.87,37.83,37.85,63900.0,18.5961,18.601,18.5813,18.5912,63900.0
2014-04-07 11:40:00,37.85,37.87,37.84,37.86,51800.0,18.5912,18.601,18.5862,18.5961,51800.0
2014-04-07 11:45:00,37.86,37.87,37.86,37.86,41900.0,18.5961,18.601,18.5961,18.5961,41900.0
2014-04-07 11:50:00,37.86,37.88,37.86,37.87,98500.0,18.5961,18.6059,18.5961,18.601,98500.0
2014-04-07 11:55:00,37.88,37.9,37.86,37.9,92700.0,18.6059,18.6157,18.5961,18.6157,92700.0
2014-04-07 12:00:00,37.9,37.96,37.89,37.95,117500.0,18.6157,18.6452,18.6108,18.6403,117500.0
2014-04-07 12:05:00,37.96,37.97,37.95,37.96,73900.0,18.6452,18.6501,18.6403,18.6452,73900.0
2014-04-07 12:10:00,37.96,37.96,37.93,37.95,169900.0,18.6452,18.6452,18.6305,18.6403,169900.0
2014-04-07 12:15:00,37.94,37.97,37.94,37.95,96500.0,18.6354,18.6501,18.6354,18.6403,96500.0
2014-04-07 12:20:00,37.95,37.97,37.95,37.96,81000.0,18.6403,18.6501,18.6403,18.6452,81000.0
2014-04-07 12:25:00,37.95,37.96,37.92,37.92,86200.0,18.6403,18.6452,18.6255,18.6255,86200.0
2014-04-07 12:30:00,37.92,37.94,37.9,37.93,96800.0,18.6255,18.6354,18.6157,18.6305,96800.0
2014-04-07 12:35:00,37.93,37.94,37.9,37.92,62800.0,18.6305,18.6354,18.6157,18.6255,62800.0
2014-04-07 12:40:00,37.93,37.93,37.89,37.9,38200.0,18.6305,18.6305,18.6108,18.6157,38200.0
2014-04-07 12:45:00,37.89,37.9,37.86,37.86,41800.0,18.6108,18.6157,18.5961,18.5961,41800.0
2014-04-07 12:50:00,37.86,37.87,37.84,37.85,98700.0,18.5961,18.601,18.5862,18.5912,98700.0
2014-04-07 12:55:00,37.84,37.86,37.82,37.82,85400.0,18.5862,18.5961,18.5764,18.5764,85400.0
2014-04-07 13:00:00,37.82,37.83,37.81,37.82,39900.0,18.5764,18.5813,18.5715,18.5764,39900.0
2014-04-07 13:05:00,37.82,37.83,37.79,37.79,71100.0,18.5764,18.5813,18.5617,18.5617,71100.0
2014-04-07 13:10:00,37.79,37.85,37.79,37.85,54200.0,18.5617,18.5912,18.5617,18.5912,54200.0
2014-04-07 13:15:00,37.84,37.85,37.83,37.84,37400.0,18.5862,18.5912,18.5813,18.5862,37400.0
2014-04-07 13:20:00,37.83,37.86,37.83,37.85,52800.0,18.5813,18.5961,18.5813,18.5912,52800.0
2014-04-07 13:25:00,37.86,37.86,37.84,37.86,35900.0,18.5961,18.5961,18.5862,18.5961,35900.0
2014-04-07 13:30:00,37.86,37.86,37.81,37.81,107600.0,18.5961,18.5961,18.5715,18.5715,107600.0
2014-04-07 13:35:00,37.81,37.83,37.79,37.8,57500.0,18.5715,18.5813,18.5617,18.5666,57500.0
2014-04-07 13:40:00,37.8,37.83,37.79,37.79,116200.0,18.5666,18.5813,18.5617,18.5617,116200.0
2014-04-07 13:45:00,37.79,37.81,37.77,37.78,64600.0,18.5617,18.5715,18.5519,18.5568,64600.0
2014-04-07 13:50:00,37.77,37.8,37.77,37.8,110900.0,18.5519,18.5666,18.5519,18.5666,110900.0
2014-04-07 13:55:00,37.81,37.81,37.79,37.8,39300.0,18.5715,18.5715,18.5617,18.5666,39300.0
2014-04-07 14:00:00,37.79,37.81,37.77,37.8,89100.0,18.5617,18.5715,18.5519,18.5666,89100.0
2014-04-07 14:05:00,37.8,37.83,37.79,37.83,37000.0,18.5666,18.5813,18.5617,18.5813,37000.0
2014-04-07 14:10:00,37.83,37.83,37.81,37.82,32700.0,18.5813,18.5813,18.5715,18.5764,32700.0
2014-04-07 14:15:00,37.81,37.83,37.8,37.81,74600.0,18.5715,18.5813,18.5666,18.5715,74600.0
2014-04-07 14:20:00,37.82,37.85,37.81,37.84,45100.0,18.5764,18.5912,18.5715,18.5862,45100.0
2014-04-07 14:25:00,37.84,37.85,37.83,37.85,45200.0,18.5862,18.5912,18.5813,18.5912,45200.0
2014-04-07 14:30:00,37.85,37.85,37.83,37.85,52100.0,18.5912,18.5912,18.5813,18.5912,52100.0
2014-04-07 14:35:00,37.85,37.86,37.84,37.86,129100.0,18.5912,18.5961,18.5862,18.5961,129100.0
2014-04-07 14:40:00,37.86,37.87,37.85,37.87,150200.0,18.5961,18.601,18.5912,18.601,150200.0
2014-04-07 14:45:00,37.87,37.88,37.86,37.87,80500.0,18.601,18.6059,18.5961,18.601,80500.0
2014-04-07 14:50:00,37.88,37.9,37.86,37.87,78100.0,18.6059,18.6157,18.5961,18.601,78100.0
2014-04-07 14:55:00,37.88,37.88,37.83,37.84,119300.0,18.6059,18.6059,18.5813,18.5862,119300.0
2014-04-07 15:00:00,37.84,37.84,37.78,37.81,136100.0,18.5862,18.5862,18.5568,18.5715,136100.0
2014-04-07 15:05:00,37.81,37.81,37.79,37.8,64300.0,18.5715,18.5715,18.5617,18.5666,64300.0
2014-04-07 15:10:00,37.8,37.85,37.8,37.85,74400.0,18.5666,18.5912,18.5666,18.5912,74400.0
2014-04-07 15:15:00,37.85,37.86,37.83,37.85,62600.0,18.5912,18.5961,18.5813,18.5912,62600.0
2014-04-07 15:20:00,37.84,37.85,37.81,37.81,87200.0,18.5862,18.5912,18.5715,18.5715,87200.0
2014-04-07 15:25:00,37.82,37.84,37.79,37.8,101400.0,18.5764,18.5862,18.5617,18.5666,101400.0
2014-04-07 15:30:00,37.8,37.81,37.77,37.77,143700.0,18.5666,18.5715,18.5519,18.5519,143700.0
2014-04-07 15:35:00,37.78,37.8,37.77,37.77,106500.0,18.5568,18.5666,18.5519,18.5519,106500.0
2014-04-07 15:40:00,37.77,37.78,37.76,37.76,107900.0,18.5519,18.5568,18.547,18.547,107900.0
2014-04-07 15:45:00,37.76,37.77,37.73,37.73,195200.0,18.547,18.5519,18.5322,18.5322,195200.0
2014-04-07 15:50:00,37.73,37.74,37.69,37.69,161900.0,18.5322,18.5371,18.5126,18.5126,161900.0
2014-04-07 15:55:00,37.69,37.69,37.65,37.66,477900.0,18.5126,18.5126,18.4929,18.4978,477900.0
2014-04-08 09:30:00,37.6,37.8,37.55,37.79,200500.0,18.4684,18.5666,18.4438,18.5617,200500.0
2014-04-08 09:35:00,37.79,37.8,37.67,37.68,106000.0,18.5617,18.5666,18.5027,18.5077,106000.0
2014-04-08 09:40:00,37.69,37.83,37.69,37.81,102500.0,18.5126,18.5813,18.5126,18.5715,102500.0
2014-04-08 09:45:00,37.81,37.84,37.8,37.83,74500.0,18.5715,18.5862,18.5666,18.5813,74500.0
2014-04-08 09:50:00,37.82,37.86,37.79,37.84,86100.0,18.5764,18.5961,18.5617,18.5862,86100.0
2014-04-08 09:55:00,37.83,37.85,37.8,37.81,93800.0,18.5813,18.5912,18.5666,18.5715,93800.0
2014-04-08 10:00:00,37.8,37.87,37.8,37.85,123300.0,18.5666,18.601,18.5666,18.5912,123300.0
2014-04-08 10:05:00,37.84,37.84,37.8,37.83,152800.0,18.5862,18.5862,18.5666,18.5813,152800.0
2014-04-08 10:10:00,37.83,37.88,37.81,37.86,103300.0,18.5813,18.6059,18.5715,18.5961,103300.0
2014-04-08 10:15:00,37.85,37.9,37.85,37.86,101600.0,18.5912,18.6157,18.5912,18.5961,101600.0
2014-04-08 10:20:00,37.87,37.88,37.84,37.87,75900.0,18.601,18.6059,18.5862,18.601,75900.0
2014-04-08 10:25:00,37.86,37.92,37.85,37.9,175900.0,18.5961,18.6255,18.5912,18.6157,175900.0
2014-04-08 10:30:00,37.9,38.01,37.89,37.98,492300.0,18.6157,18.6697,18.6108,18.655,492300.0
2014-04-08 10:35:00,37.98,38.12,37.98,38.09,416900.0,18.655,18.7238,18.655,18.709,416900.0
2014-04-08 10:40:00,38.1,38.12,38.06,38.07,144700.0,18.714,18.7238,18.6943,18.6992,144700.0
2014-04-08 10:45:00,38.06,38.07,38.01,38.02,263800.0,18.6943,18.6992,18.6697,18.6747,263800.0
2014-04-08 10:50:00,38.02,38.02,37.99,38.01,94000.0,18.6747,18.6747,18.6599,18.6697,94000.0
2014-04-08 10:55:00,38.0,38.01,37.93,37.93,82100.0,18.6648,18.6697,18.6305,18.6305,82100.0
2014-04-08 11:00:00,37.93,37.95,37.92,37.95,46200.0,18.6305,18.6403,18.6255,18.6403,46200.0
2014-04-08 11:05:00,37.94,37.96,37.93,37.93,41400.0,18.6354,18.6452,18.6305,18.6305,41400.0
2014-04-08 11:10:00,37.93,37.93,37.86,37.89,56600.0,18.6305,18.6305,18.5961,18.6108,56600.0
2014-04-08 11:15:00,37.89,37.97,37.89,37.96,109300.0,18.6108,18.6501,18.6108,18.6452,109300.0
2014-04-08 11:20:00,37.96,38.05,37.95,38.0,461000.0,18.6452,18.6894,18.6403,18.6648,461000.0
2014-04-08 11:25:00,38.0,38.02,37.97,37.98,77700.0,18.6648,18.6747,18.6501,18.655,77700.0
2014-04-08 11:30:00,37.98,37.99,37.9,37.91,80900.0,18.655,18.6599,18.6157,18.6206,80900.0
2014-04-08 11:35:00,37.9,37.98,37.89,37.98,69700.0,18.6157,18.655,18.6108,18.655,69700.0
2014-04-08 11:40:00,37.98,37.99,37.96,37.97,61700.0,18.655,18.6599,18.6452,18.6501,61700.0
2014-04-08 11:45:00,37.98,37.99,37.95,37.97,27400.0,18.655,18.6599,18.6403,18.6501,27400.0
2014-04-08 11:50:00,37.98,38.0,37.96,37.99,26600.0,18.655,18.6648,18.6452,18.6599,26600.0
2014-04-08 11:55:00,38.0,38.05,37.99,38.03,54200.0,18.6648,18.6894,18.6599,18.6796,54200.0
2014-04-08 12:00:00,38.04,38.04,37.98,38.0,54700.0,18.6845,18.6845,18.655,18.6648,54700.0
2014-04-08 12:05:00,38.0,38.02,37.99,38.01,40800.0,18.6648,18.6747,18.6599,18.6697,40800.0
2014-04-08 12:10:00,38.01,38.05,38.0,38.04,58900.0,18.6697,18.6894,18.6648,18.6845,58900.0
2014-04-08 12:15:00,38.03,38.05,38.0,38.0,103300.0,18.6796,18.6894,18.6648,18.6648,103300.0
2014-04-08 12:20:00,38.0,38.02,38.0,38.0,26500.0,18.6648,18.6747,18.6648,18.6648,26500.0
2014-04-08 12:25:00,38.0,38.01,37.95,37.96,58600.0,18.6648,18.6697,18.6403,18.6452,58600.0
2014-04-08 12:30:00,37.95,37.97,37.95,37.96,19500.0,18.6403,18.6501,18.6403,18.6452,19500.0
2014-04-08 12:35:00,37.96,37.98,37.95,37.95,69300.0,18.6452,18.655,18.6403,18.6403,69300.0
2014-04-08 12:40:00,37.95,37.97,37.93,37.96,87900.0,18.6403,18.6501,18.6305,18.6452,87900.0
2014-04-08 12:45:00,37.97,37.99,37.96,37.99,31600.0,18.6501,18.6599,18.6452,18.6599,31600.0
2014-04-08 12:50:00,37.99,38.0,37.98,38.0,25500.0,18.6599,18.6648,18.655,18.6648,25500.0
2014-04-08 12:55:00,38.0,38.0,37.97,37.98,20800.0,18.6648,18.6648,18.6501,18.655,20800.0
2014-04-08 13:00:00,37.99,38.0,37.97,37.98,28800.0,18.6599,18.6648,18.6501,18.655,28800.0
2014-04-08 13:05:00,37.99,38.0,37.98,37.99,25700.0,18.6599,18.6648,18.655,18.6599,25700.0
2014-04-08 13:10:00,38.0,38.01,37.99,38.0,39200.0,18.6648,18.6697,18.6599,18.6648,39200.0
2014-04-08 13:15:00,38.0,38.04,38.0,38.03,100400.0,18.6648,18.6845,18.6648,18.6796,100400.0
2014-04-08 13:20:00,38.04,38.06,38.03,38.04,57800.0,18.6845,18.6943,18.6796,18.6845,57800.0
2014-04-08 13:25:00,38.04,38.05,38.01,38.02,119300.0,18.6845,18.6894,18.6697,18.6747,119300.0
2014-04-08 13:30:00,38.02,38.03,38.0,38.02,53100.0,18.6747,18.6796,18.6648,18.6747,53100.0
2014-04-08 13:35:00,38.02,38.05,38.01,38.05,38800.0,18.6747,18.6894,18.6697,18.6894,38800.0
2014-04-08 13:40:00,38.06,38.06,38.02,38.02,35000.0,18.6943,18.6943,18.6747,18.6747,35000.0
2014-04-08 13:45:00,38.02,38.04,38.0,38.04,53300.0,18.6747,18.6845,18.6648,18.6845,53300.0
2014-04-08 13:50:00,38.04,38.06,38.02,38.03,90800.0,18.6845,18.6943,18.6747,18.6796,90800.0
2014-04-08 13:55:00,38.03,38.07,38.03,38.07,54000.0,18.6796,18.6992,18.6796,18.6992,54000.0
2014-04-08 14:00:00,38.07,38.08,38.06,38.07,35200.0,18.6992,18.7041,18.6943,18.6992,35200.0
2014-04-08 14:05:00,38.06,38.09,38.03,38.07,84500.0,18.6943,18.709,18.6796,18.6992,84500.0
2014-04-08 14:10:00,38.08,38.09,38.06,38.08,66700.0,18.7041,18.709,18.6943,18.7041,66700.0
2014-04-08 14:15:00,38.08,38.09,38.04,38.06,94700.0,18.7041,18.709,18.6845,18.6943,94700.0
2014-04-08 14:20:00,38.06,38.08,38.05,38.07,32800.0,18.6943,18.7041,18.6894,18.6992,32800.0
2014-04-08 14:25:00,38.07,38.07,38.01,38.02,47400.0,18.6992,18.6992,18.6697,18.6747,47400.0
2014-04-08 14:30:00,38.01,38.02,37.98,38.0,76700.0,18.6697,18.6747,18.655,18.6648,76700.0
2014-04-08 14:35:00,38.0,38.01,37.97,37.98,61900.0,18.6648,18.6697,18.6501,18.655,61900.0
2014-04-08 14:40:00,37.98,37.98,37.94,37.98,32200.0,18.655,18.655,18.6354,18.655,32200.0
2014-04-08 14:45:00,37.98,38.0,37.95,38.0,42100.0,18.655,18.6648,18.6403,18.6648,42100.0
2014-04-08 14:50:00,38.0,38.01,37.98,38.0,51400.0,18.6648,18.6697,18.655,18.6648,51400.0
2014-04-08 14:55:00,38.0,38.02,37.99,38.01,42000.0,18.6648,18.6747,18.6599,18.6697,42000.0
2014-04-08 15:00:00,38.0,38.01,37.98,37.99,32100.0,18.6648,18.6697,18.655,18.6599,32100.0
2014-04-08 15:05:00,37.99,38.02,37.96,37.96,166600.0,18.6599,18.6747,18.6452,18.6452,166600.0
2014-04-08 15:10:00,37.96,37.97,37.93,37.95,57900.0,18.6452,18.6501,18.6305,18.6403,57900.0
2014-04-08 15:15:00,37.95,37.95,37.93,37.94,75100.0,18.6403,18.6403,18.6305,18.6354,75100.0
2014-04-08 15:20:00,37.94,37.96,37.93,37.94,85500.0,18.6354,18.6452,18.6305,18.6354,85500.0
2014-04-08 15:25:00,37.95,37.97,37.93,37.94,106400.0,18.6403,18.6501,18.6305,18.6354,106400.0
2014-04-08 15:30:00,37.93,37.95,37.91,37.91,255800.0,18.6305,18.6403,18.6206,18.6206,255800.0
2014-04-08 15:35:00,37.91,37.94,37.91,37.94,123000.0,18.6206,18.6354,18.6206,18.6354,123000.0
2014-04-08 15:40:00,37.94,37.98,37.93,37.95,98200.0,18.6354,18.655,18.6305,18.6403,98200.0
2014-04-08 15:45:00,37.94,37.94,37.9,37.93,199400.0,18.6354,18.6354,18.6157,18.6305,199400.0
2014-04-08 15:50:00,37.92,37.93,37.87,37.89,234700.0,18.6255,18.6305,18.601,18.6108,234700.0
2014-04-08 15:55:00,37.89,37.92,37.88,37.9,339900.0,18.6108,18.6255,18.6059,18.6157,339900.0
2014-04-09 09:30:00,37.86,37.96,37.82,37.91,222700.0,18.5961,18.6452,18.5764,18.6206,222700.0
2014-04-09 09:35:00,37.92,37.99,37.9,37.99,157300.0,18.6255,18.6599,18.6157,18.6599,157300.0
2014-04-09 09:40:00,37.99,38.02,37.96,38.0,144400.0,18.6599,18.6747,18.6452,18.6648,144400.0
2014-04-09 09:45:00,38.0,38.06,37.99,38.05,192500.0,18.6648,18.6943,18.6599,18.6894,192500.0
2014-04-09 09:50:00,38.05,38.06,38.01,38.03,89800.0,18.6894,18.6943,18.6697,18.6796,89800.0
2014-04-09 09:55:00,38.02,38.05,38.0,38.02,67000.0,18.6747,18.6894,18.6648,18.6747,67000.0
2014-04-09 10:00:00,38.03,38.07,38.01,38.05,254100.0,18.6796,18.6992,18.6697,18.6894,254100.0
2014-04-09 10:05:00,38.05,38.08,38.04,38.07,136900.0,18.6894,18.7041,18.6845,18.6992,136900.0
2014-04-09 10:10:00,38.08,38.13,38.08,38.1,217000.0,18.7041,18.7287,18.7041,18.714,217000.0
2014-04-09 10:15:00,38.11,38.11,38.08,38.09,188200.0,18.7189,18.7189,18.7041,18.709,188200.0
2014-04-09 10:20:00,38.09,38.12,38.07,38.11,121800.0,18.709,18.7238,18.6992,18.7189,121800.0
2014-04-09 10:25:00,38.11,38.11,38.08,38.11,77000.0,18.7189,18.7189,18.7041,18.7189,77000.0
2014-04-09 10:30:00,38.11,38.14,38.07,38.13,91200.0,18.7189,18.7336,18.6992,18.7287,91200.0
2014-04-09 10:35:00,38.12,38.13,38.12,38.12,58200.0,18.7238,18.7287,18.7238,18.7238,58200.0
2014-04-09 10:40:00,38.12,38.13,38.12,38.13,24300.0,18.7238,18.7287,18.7238,18.7287,24300.0
2014-04-09 10:45:00,38.12,38.13,38.09,38.09,113000.0,18.7238,18.7287,18.709,18.709,113000.0
2014-04-09 10:50:00,38.09,38.12,38.09,38.12,87300.0,18.709,18.7238,18.709,18.7238,87300.0
2014-04-09 10:55:00,38.11,38.14,38.1,38.1,85800.0,18.7189,18.7336,18.714,18.714,85800.0
2014-04-09 11:00:00,38.09,38.13,38.08,38.13,67000.0,18.709,18.7287,18.7041,18.7287,67000.0
2014-04-09 11:05:00,38.13,38.13,38.1,38.1,51400.0,18.7287,18.7287,18.714,18.714,51400.0
2014-04-09 11:10:00,38.11,38.14,38.1,38.11,193800.0,18.7189,18.7336,18.714,18.7189,193800.0
2014-04-09 11:15:00,38.11,38.14,38.1,38.11,87700.0,18.7189,18.7336,18.714,18.7189,87700.0
2014-04-09 11:20:00,38.11,38.13,38.09,38.13,96700.0,18.7189,18.7287,18.709,18.7287,96700.0
2014-04-09 11:25:00,38.13,38.14,38.12,38.13,41200.0,18.7287,18.7336,18.7238,18.7287,41200.0
2014-04-09 11:30:00,38.14,38.15,38.13,38.14,53200.0,18.7336,18.7385,18.7287,18.7336,53200.0
2014-04-09 11:35:00,38.13,38.15,38.12,38.15,121500.0,18.7287,18.7385,18.7238,18.7385,121500.0
2014-04-09 11:40:00,38.15,38.18,38.15,38.18,68600.0,18.7385,18.7532,18.7385,18.7532,68600.0
2014-04-09 11:45:00,38.17,38.18,38.09,38.1,319500.0,18.7483,18.7532,18.709,18.714,319500.0
2014-04-09 11:50:00,38.1,38.1,38.05,38.07,61900.0,18.714,18.714,18.6894,18.6992,61900.0
2014-04-09 11:55:00,38.07,38.08,38.05,38.05,34900.0,18.6992,18.7041,18.6894,18.6894,34900.0
2014-04-09 12:00:00,38.05,38.07,38.05,38.07,45900.0,18.6894,18.6992,18.6894,18.6992,45900.0
2014-04-09 12:05:00,38.07,38.09,38.07,38.08,28200.0,18.6992,18.709,18.6992,18.7041,28200.0
2014-04-09 12:10:00,38.08,38.09,38.07,38.08,115300.0,18.7041,18.709,18.6992,18.7041,115300.0
2014-04-09 12:15:00,38.08,38.09,38.06,38.06,46800.0,18.7041,18.709,18.6943,18.6943,46800.0
2014-04-09 12:20:00,38.07,38.07,38.06,38.07,42600.0,18.6992,18.6992,18.6943,18.6992,42600.0
2014-04-09 12:25:00,38.07,38.1,38.06,38.1,168900.0,18.6992,18.714,18.6943,18.714,168900.0
2014-04-09 12:30:00,38.1,38.1,38.09,38.09,28400.0,18.714,18.714,18.709,18.709,28400.0
2014-04-09 12:35:00,38.09,38.1,38.08,38.09,85500.0,18.709,18.714,18.7041,18.709,85500.0
2014-04-09 12:40:00,38.08,38.09,38.08,38.09,39300.0,18.7041,18.709,18.7041,18.709,39300.0
2014-04-09 12:45:00,38.09,38.09,38.06,38.07,147400.0,18.709,18.709,18.6943,18.6992,147400.0
2014-04-09 12:50:00,38.07,38.07,38.06,38.07,37300.0,18.6992,18.6992,18.6943,18.6992,37300.0
2014-04-09 12:55:00,38.06,38.06,38.03,38.03,36200.0,18.6943,18.6943,18.6796,18.6796,36200.0
2014-04-09 13:00:00,38.04,38.04,38.03,38.04,17000.0,18.6845,18.6845,18.6796,18.6845,17000.0
2014-04-09 13:05:00,38.04,38.04,37.98,37.98,39400.0,18.6845,18.6845,18.655,18.655,39400.0
2014-04-09 13:10:00,37.98,38.0,37.98,38.0,42600.0,18.655,18.6648,18.655,18.6648,42600.0
2014-04-09 13:15:00,37.99,38.0,37.99,37.99,15500.0,18.6599,18.6648,18.6599,18.6599,15500.0
2014-04-09 13:20:00,38.0,38.01,37.99,38.01,35200.0,18.6648,18.6697,18.6599,18.6697,35200.0
2014-04-09 13:25:00,38.01,38.03,38.0,38.03,38300.0,18.6697,18.6796,18.6648,18.6796,38300.0
2014-04-09 13:30:00,38.02,38.06,38.02,38.05,48700.0,18.6747,18.6943,18.6747,18.6894,48700.0
2014-04-09 13:35:00,38.06,38.06,38.05,38.06,14000.0,18.6943,18.6943,18.6894,18.6943,14000.0
2014-04-09 13:40:00,38.05,38.06,38.05,38.05,16500.0,18.6894,18.6943,18.6894,18.6894,16500.0
2014-04-09 13:45:00,38.05,38.06,38.05,38.06,20100.0,18.6894,18.6943,18.6894,18.6943,20100.0
2014-04-09 13:50:00,38.05,38.11,38.05,38.11,82800.0,18.6894,18.7189,18.6894,18.7189,82800.0
2014-04-09 13:55:00,38.11,38.11,38.09,38.09,65900.0,18.7189,18.7189,18.709,18.709,65900.0
2014-04-09 14:00:00,38.09,38.14,38.09,38.14,82500.0,18.709,18.7336,18.709,18.7336,82500.0
2014-04-09 14:05:00,38.13,38.14,38.11,38.13,30200.0,18.7287,18.7336,18.7189,18.7287,30200.0
2014-04-09 14:10:00,38.12,38.13,38.1,38.1,30400.0,18.7238,18.7287,18.714,18.714,30400.0
2014-04-09 14:15:00,38.09,38.14,38.09,38.13,40600.0,18.709,18.7336,18.709,18.7287,40600.0
2014-04-09 14:20:00,38.14,38.17,38.12,38.17,61400.0,18.7336,18.7483,18.7238,18.7483,61400.0
2014-04-09 14:25:00,38.17,38.17,38.12,38.13,50900.0,18.7483,18.7483,18.7238,18.7287,50900.0
2014-04-09 14:30:00,38.13,38.15,38.11,38.11,44400.0,18.7287,18.7385,18.7189,18.7189,44400.0
2014-04-09 14:35:00,38.11,38.13,38.11,38.11,29400.0,18.7189,18.7287,18.7189,18.7189,29400.0
2014-04-09 14:40:00,38.12,38.12,38.11,38.11,29300.0,18.7238,18.7238,18.7189,18.7189,29300.0
2014-04-09 14:45:00,38.11,38.15,38.11,38.14,65900.0,18.7189,18.7385,18.7189,18.7336,65900.0
2014-04-09 14:50:00,38.14,38.16,38.13,38.15,47600.0,18.7336,18.7434,18.7287,18.7385,47600.0
2014-04-09 14:55:00,38.15,38.16,38.14,38.14,29800.0,18.7385,18.7434,18.7336,18.7336,29800.0
2014-04-09 15:00:00,38.14,38.15,38.13,38.14,54800.0,18.7336,18.7385,18.7287,18.7336,54800.0
2014-04-09 15:05:00,38.14,38.14,38.12,38.12,96300.0,18.7336,18.7336,18.7238,18.7238,96300.0
2014-04-09 15:10:00,38.12,38.13,38.09,38.09,31600.0,18.7238,18.7287,18.709,18.709,31600.0
2014-04-09 15:15:00,38.09,38.11,38.09,38.11,30700.0,18.709,18.7189,18.709,18.7189,30700.0
2014-04-09 15:20:00,38.11,38.12,38.1,38.11,68900.0,18.7189,18.7238,18.714,18.7189,68900.0
2014-04-09 15:25:00,38.12,38.12,38.1,38.12,52100.0,18.7238,18.7238,18.714,18.7238,52100.0
2014-04-09 15:30:00,38.12,38.15,38.1,38.15,125200.0,18.7238,18.7385,18.714,18.7385,125200.0
2014-04-09 15:35:00,38.15,38.16,38.12,38.15,140400.0,18.7385,18.7434,18.7238,18.7385,140400.0
2014-04-09 15:40:00,38.15,38.15,38.14,38.15,68900.0,18.7385,18.7385,18.7336,18.7385,68900.0
2014-04-09 15:45:00,38.15,38.16,38.12,38.15,264800.0,18.7385,18.7434,18.7238,18.7385,264800.0
2014-04-09 15:50:00,38.15,38.16,38.13,38.14,152400.0,18.7385,18.7434,18.7287,18.7336,152400.0
2014-04-09 15:55:00,38.13,38.16,38.13,38.15,311800.0,18.7287,18.7434,18.7287,18.7385,311800.0
2014-04-10 09:30:00,38.27,38.35,38.18,38.3,460400.0,18.7975,18.8367,18.7532,18.8122,460400.0
2014-04-10 09:35:00,38.3,38.38,38.3,38.38,212700.0,18.8122,18.8515,18.8122,18.8515,212700.0
2014-04-10 09:40:00,38.38,38.48,38.38,38.46,251900.0,18.8515,18.9006,18.8515,18.8908,251900.0
2014-04-10 09:45:00,38.46,38.5,38.46,38.48,160800.0,18.8908,18.9104,18.8908,18.9006,160800.0
2014-04-10 09:50:00,38.47,38.5,38.47,38.49,153500.0,18.8957,18.9104,18.8957,18.9055,153500.0
2014-04-10 09:55:00,38.49,38.49,38.46,38.47,159500.0,18.9055,18.9055,18.8908,18.8957,159500.0
2014-04-10 10:00:00,38.47,38.49,38.45,38.48,249900.0,18.8957,18.9055,18.8859,18.9006,249900.0
2014-04-10 10:05:00,38.48,38.5,38.45,38.48,67300.0,18.9006,18.9104,18.8859,18.9006,67300.0
2014-04-10 10:10:00,38.48,38.5,38.48,38.49,171600.0,18.9006,18.9104,18.9006,18.9055,171600.0
2014-04-10 10:15:00,38.5,38.56,38.48,38.48,389200.0,18.9104,18.9399,18.9006,18.9006,389200.0
2014-04-10 10:20:00,38.48,38.53,38.48,38.5,94000.0,18.9006,18.9252,18.9006,18.9104,94000.0
2014-04-10 10:25:00,38.51,38.54,38.42,38.42,148300.0,18.9153,18.9301,18.8711,18.8711,148300.0
2014-04-10 10:30:00,38.42,38.43,38.33,38.36,229900.0,18.8711,18.876,18.8269,18.8417,229900.0
2014-04-10 10:35:00,38.36,38.39,38.34,38.39,145100.0,18.8417,18.8564,18.8318,18.8564,145100.0
2014-04-10 10:40:00,38.4,38.47,38.4,38.42,131800.0,18.8613,18.8957,18.8613,18.8711,131800.0
2014-04-10 10:45:00,38.42,38.43,38.39,38.42,98300.0,18.8711,18.876,18.8564,18.8711,98300.0
2014-04-10 10:50:00,38.42,38.44,38.39,38.44,71700.0,18.8711,18.881,18.8564,18.881,71700.0
2014-04-10 10:55:00,38.43,38.45,38.38,38.44,139400.0,18.876,18.8859,18.8515,18.881,139400.0
2014-04-10 11:00:00,38.44,38.48,38.44,38.47,85900.0,18.881,18.9006,18.881,18.8957,85900.0
2014-04-10 11:05:00,38.47,38.51,38.43,38.51,129000.0,18.8957,18.9153,18.876,18.9153,129000.0
2014-04-10 11:10:00,38.5,38.51,38.45,38.48,132300.0,18.9104,18.9153,18.8859,18.9006,132300.0
2014-04-10 11:15:00,38.49,38.49,38.44,38.45,58300.0,18.9055,18.9055,18.881,18.8859,58300.0
2014-04-10 11:20:00,38.44,38.45,38.42,38.44,177500.0,18.881,18.8859,18.8711,18.881,177500.0
2014-04-10 11:25:00,38.44,38.44,38.36,38.38,98600.0,18.881,18.881,18.8417,18.8515,98600.0
2014-04-10 11:30:00,38.38,38.43,38.37,38.43,93800.0,18.8515,18.876,18.8466,18.876,93800.0
2014-04-10 11:35:00,38.43,38.44,38.41,38.41,90100.0,18.876,18.881,18.8662,18.8662,90100.0
2014-04-10 11:40:00,38.42,38.42,38.34,38.38,91400.0,18.8711,18.8711,18.8318,18.8515,91400.0
2014-04-10 11:45:00,38.38,38.4,38.35,38.37,645600.0,18.8515,18.8613,18.8367,18.8466,645600.0
2014-04-10 11:50:00,38.36,38.4,38.36,38.39,133300.0,18.8417,18.8613,18.8417,18.8564,133300.0
2014-04-10 11:55:00,38.39,38.4,38.38,38.39,67900.0,18.8564,18.8613,18.8515,18.8564,67900.0
2014-04-10 12:00:00,38.38,38.39,38.28,38.31,82700.0,18.8515,18.8564,18.8024,18.8171,82700.0
2014-04-10 12:05:00,38.31,38.32,38.29,38.31,60100.0,18.8171,18.822,18.8073,18.8171,60100.0
2014-04-10 12:10:00,38.31,38.31,38.26,38.3,78400.0,18.8171,18.8171,18.7925,18.8122,78400.0
2014-04-10 12:15:00,38.3,38.31,38.28,38.3,40100.0,18.8122,18.8171,18.8024,18.8122,40100.0
2014-04-10 12:20:00,38.29,38.31,38.25,38.28,110600.0,18.8073,18.8171,18.7876,18.8024,110600.0
2014-04-10 12:25:00,38.28,38.4,38.28,38.29,405800.0,18.8024,18.8613,18.8024,18.8073,405800.0
2014-04-10 12:30:00,38.29,38.3,38.26,38.27,62300.0,18.8073,18.8122,18.7925,18.7975,62300.0
2014-04-10 12:35:00,38.27,38.27,38.2,38.2,58000.0,18.7975,18.7975,18.7631,18.7631,58000.0
2014-04-10 12:40:00,38.2,38.21,38.15,38.15,52000.0,18.7631,18.768,18.7385,18.7385,52000.0
2014-04-10 12:45:00,38.16,38.18,38.16,38.18,43000.0,18.7434,18.7532,18.7434,18.7532,43000.0
2014-04-10 12:50:00,38.17,38.18,38.14,38.16,104200.0,18.7483,18.7532,18.7336,18.7434,104200.0
2014-04-10 12:55:00,38.16,38.16,38.11,38.12,62000.0,18.7434,18.7434,18.7189,18.7238,62000.0
2014-04-10 13:00:00,38.12,38.14,38.1,38.12,101100.0,18.7238,18.7336,18.714,18.7238,101100.0
2014-04-10 13:05:00,38.11,38.13,38.1,38.1,52500.0,18.7189,18.7287,18.714,18.714,52500.0
2014-04-10 13:10:00,38.1,38.1,38.04,38.05,82200.0,18.714,18.714,18.6845,18.6894,82200.0
2014-04-10 13:15:00,38.04,38.05,37.99,38.0,81900.0,18.6845,18.6894,18.6599,18.6648,81900.0
2014-04-10 13:20:00,38.0,38.02,37.98,37.98,80800.0,18.6648,18.6747,18.655,18.655,80800.0
2014-04-10 13:25:00,37.98,38.02,37.97,38.02,47600.0,18.655,18.6747,18.6501,18.6747,47600.0
2014-04-10 13:30:00,38.02,38.09,38.01,38.08,132000.0,18.6747,18.709,18.6697,18.7041,132000.0
2014-04-10 13:35:00,38.08,38.1,38.07,38.09,60100.0,18.7041,18.714,18.6992,18.709,60100.0
2014-04-10 13:40:00,38.08,38.16,38.08,38.16,46900.0,18.7041,18.7434,18.7041,18.7434,46900.0
2014-04-10 13:45:00,38.16,38.16,38.13,38.16,61900.0,18.7434,18.7434,18.7287,18.7434,61900.0
2014-04-10 13:50:00,38.16,38.2,38.15,38.2,56300.0,18.7434,18.7631,18.7385,18.7631,56300.0
2014-04-10 13:55:00,38.2,38.21,38.15,38.15,158600.0,18.7631,18.768,18.7385,18.7385,158600.0
2014-04-10 14:00:00,38.15,38.16,38.11,38.15,62500.0,18.7385,18.7434,18.7189,18.7385,62500.0
2014-04-10 14:05:00,38.15,38.22,38.15,38.17,128200.0,18.7385,18.7729,18.7385,18.7483,128200.0
2014-04-10 14:10:00,38.17,38.18,38.14,38.16,47600.0,18.7483,18.7532,18.7336,18.7434,47600.0
2014-04-10 14:15:00,38.16,38.17,38.13,38.14,47300.0,18.7434,18.7483,18.7287,18.7336,47300.0
2014-04-10 14:20:00,38.14,38.16,38.12,38.12,46300.0,18.7336,18.7434,18.7238,18.7238,46300.0
2014-04-10 14:25:00,38.13,38.13,38.1,38.1,55800.0,18.7287,18.7287,18.714,18.714,55800.0
2014-04-10 14:30:00,38.1,38.11,38.07,38.09,76600.0,18.714,18.7189,18.6992,18.709,76600.0
2014-04-10 14:35:00,38.09,38.1,38.07,38.09,68300.0,18.709,18.714,18.6992,18.709,68300.0
2014-04-10 14:40:00,38.09,38.1,38.08,38.09,28000.0,18.709,18.714,18.7041,18.709,28000.0
2014-04-10 14:45:00,38.09,38.09,38.01,38.02,60500.0,18.709,18.709,18.6697,18.6747,60500.0
2014-04-10 14:50:00,38.03,38.04,38.01,38.01,56300.0,18.6796,18.6845,18.6697,18.6697,56300.0
2014-04-10 14:55:00,38.01,38.03,37.99,37.99,57000.0,18.6697,18.6796,18.6599,18.6599,57000.0
2014-04-10 15:00:00,37.99,38.01,37.9,37.91,186100.0,18.6599,18.6697,18.6157,18.6206,186100.0
2014-04-10 15:05:00,37.9,37.91,37.8,37.8,119900.0,18.6157,18.6206,18.5666,18.5666,119900.0
2014-04-10 15:10:00,37.8,37.87,37.79,37.85,125000.0,18.5666,18.601,18.5617,18.5912,125000.0
2014-04-10 15:15:00,37.85,37.89,37.84,37.88,104200.0,18.5912,18.6108,18.5862,18.6059,104200.0
2014-04-10 15:20:00,37.89,37.89,37.8,37.8,151000.0,18.6108,18.6108,18.5666,18.5666,151000.0
2014-04-10 15:25:00,37.81,37.82,37.78,37.79,117200.0,18.5715,18.5764,18.5568,18.5617,117200.0
2014-04-10 15:30:00,37.79,37.82,37.77,37.81,211700.0,18.5617,18.5764,18.5519,18.5715,211700.0
2014-04-10 15:35:00,37.8,37.86,37.8,37.86,220400.0,18.5666,18.5961,18.5666,18.5961,220400.0
2014-04-10 15:40:00,37.87,37.92,37.85,37.92,181600.0,18.601,18.6255,18.5912,18.6255,181600.0
2014-04-10 15:45:00,37.92,37.92,37.9,37.91,131400.0,18.6255,18.6255,18.6157,18.6206,131400.0
2014-04-10 15:50:00,37.9,37.92,37.9,37.91,208400.0,18.6157,18.6255,18.6157,18.6206,208400.0
2014-04-10 15:55:00,37.91,37.91,37.82,37.83,550300.0,18.6206,18.6206,18.5764,18.5813,550300.0
2014-04-11 09:30:00,37.71,38.06,37.7,38.06,342200.0,18.5224,18.6943,18.5175,18.6943,342200.0
2014-04-11 09:35:00,38.05,38.18,38.05,38.07,198800.0,18.6894,18.7532,18.6894,18.6992,198800.0
2014-04-11 09:40:00,38.06,38.08,37.95,37.97,94700.0,18.6943,18.7041,18.6403,18.6501,94700.0
2014-04-11 09:45:00,37.98,38.02,37.95,38.02,115000.0,18.655,18.6747,18.6403,18.6747,115000.0
2014-04-11 09:50:00,38.02,38.07,37.91,37.92,130700.0,18.6747,18.6992,18.6206,18.6255,130700.0
2014-04-11 09:55:00,37.92,37.93,37.85,37.87,108400.0,18.6255,18.6305,18.5912,18.601,108400.0
2014-04-11 10:00:00,37.87,38.19,37.87,37.97,622900.0,18.601,18.7582,18.601,18.6501,622900.0
2014-04-11 10:05:00,37.97,37.98,37.92,37.98,141400.0,18.6501,18.655,18.6255,18.655,141400.0
2014-04-11 10:10:00,37.98,38.02,37.94,38.01,195900.0,18.655,18.6747,18.6354,18.6697,195900.0
2014-04-11 10:15:00,38.02,38.05,37.94,37.97,133700.0,18.6747,18.6894,18.6354,18.6501,133700.0
2014-04-11 10:20:00,37.97,37.98,37.87,37.88,116400.0,18.6501,18.655,18.601,18.6059,116400.0
2014-04-11 10:25:00,37.88,37.89,37.83,37.87,124400.0,18.6059,18.6108,18.5813,18.601,124400.0
2014-04-11 10:30:00,37.87,37.9,37.84,37.87,95200.0,18.601,18.6157,18.5862,18.601,95200.0
2014-04-11 10:35:00,37.88,37.88,37.82,37.85,67300.0,18.6059,18.6059,18.5764,18.5912,67300.0
2014-04-11 10:40:00,37.86,37.92,37.81,37.89,136000.0,18.5961,18.6255,18.5715,18.6108,136000.0
2014-04-11 10:45:00,37.88,37.89,37.82,37.82,120600.0,18.6059,18.6108,18.5764,18.5764,120600.0
2014-04-11 10:50:00,37.82,37.9,37.8,37.89,119400.0,18.5764,18.6157,18.5666,18.6108,119400.0
2014-04-11 10:55:00,37.9,37.95,37.88,37.93,128000.0,18.6157,18.6403,18.6059,18.6305,128000.0
2014-04-11 11:00:00,37.92,37.93,37.86,37.89,127600.0,18.6255,18.6305,18.5961,18.6108,127600.0
2014-04-11 11:05:00,37.88,37.89,37.86,37.86,73200.0,18.6059,18.6108,18.5961,18.5961,73200.0
2014-04-11 11:10:00,37.87,37.9,37.84,37.9,95600.0,18.601,18.6157,18.5862,18.6157,95600.0
2014-04-11 11:15:00,37.9,37.93,37.88,37.9,86300.0,18.6157,18.6305,18.6059,18.6157,86300.0
2014-04-11 11:20:00,37.9,37.91,37.87,37.89,83600.0,18.6157,18.6206,18.601,18.6108,83600.0
2014-04-11 11:25:00,37.89,37.9,37.86,37.89,79200.0,18.6108,18.6157,18.5961,18.6108,79200.0
2014-04-11 11:30:00,37.9,37.9,37.88,37.88,59400.0,18.6157,18.6157,18.6059,18.6059,59400.0
2014-04-11 11:35:00,37.89,37.89,37.86,37.89,95900.0,18.6108,18.6108,18.5961,18.6108,95900.0
2014-04-11 11:40:00,37.89,37.91,37.88,37.9,89000.0,18.6108,18.6206,18.6059,18.6157,89000.0
2014-04-11 11:45:00,37.91,37.91,37.84,37.85,59500.0,18.6206,18.6206,18.5862,18.5912,59500.0
2014-04-11 11:50:00,37.85,37.86,37.81,37.82,37100.0,18.5912,18.5961,18.5715,18.5764,37100.0
2014-04-11 11:55:00,37.83,37.87,37.82,37.85,37900.0,18.5813,18.601,18.5764,18.5912,37900.0
2014-04-11 12:00:00,37.84,37.85,37.83,37.83,28000.0,18.5862,18.5912,18.5813,18.5813,28000.0
2014-04-11 12:05:00,37.83,37.84,37.78,37.78,67900.0,18.5813,18.5862,18.5568,18.5568,67900.0
2014-04-11 12:10:00,37.79,37.79,37.76,37.77,48500.0,18.5617,18.5617,18.547,18.5519,48500.0
2014-04-11 12:15:00,37.77,37.78,37.75,37.75,33300.0,18.5519,18.5568,18.542,18.542,33300.0
2014-04-11 12:20:00,37.76,37.76,37.7,37.7,41000.0,18.547,18.547,18.5175,18.5175,41000.0
2014-04-11 12:25:00,37.7,37.72,37.66,37.67,75200.0,18.5175,18.5273,18.4978,18.5027,75200.0
2014-04-11 12:30:00,37.68,37.68,37.62,37.64,55900.0,18.5077,18.5077,18.4782,18.488,55900.0
2014-04-11 12:35:00,37.64,37.71,37.64,37.71,39300.0,18.488,18.5224,18.488,18.5224,39300.0
2014-04-11 12:40:00,37.7,37.72,37.7,37.71,40300.0,18.5175,18.5273,18.5175,18.5224,40300.0
2014-04-11 12:45:00,37.72,37.75,37.68,37.74,45300.0,18.5273,18.542,18.5077,18.5371,45300.0
2014-04-11 12:50:00,37.73,37.73,37.7,37.73,33400.0,18.5322,18.5322,18.5175,18.5322,33400.0
2014-04-11 12:55:00,37.73,37.74,37.7,37.71,27700.0,18.5322,18.5371,18.5175,18.5224,27700.0
2014-04-11 13:00:00,37.71,37.72,37.7,37.71,51200.0,18.5224,18.5273,18.5175,18.5224,51200.0
2014-04-11 13:05:00,37.7,37.71,37.67,37.69,60600.0,18.5175,18.5224,18.5027,18.5126,60600.0
2014-04-11 13:10:00,37.7,37.7,37.66,37.67,53800.0,18.5175,18.5175,18.4978,18.5027,53800.0
2014-04-11 13:15:00,37.67,37.69,37.67,37.68,41900.0,18.5027,18.5126,18.5027,18.5077,41900.0
2014-04-11 13:20:00,37.67,37.68,37.65,37.66,40500.0,18.5027,18.5077,18.4929,18.4978,40500.0
2014-04-11 13:25:00,37.65,37.69,37.61,37.69,74300.0,18.4929,18.5126,18.4733,18.5126,74300.0
2014-04-11 13:30:00,37.69,37.7,37.63,37.7,38700.0,18.5126,18.5175,18.4831,18.5175,38700.0
2014-04-11 13:35:00,37.69,37.7,37.67,37.67,47900.0,18.5126,18.5175,18.5027,18.5027,47900.0
2014-04-11 13:40:00,37.68,37.69,37.65,37.66,48000.0,18.5077,18.5126,18.4929,18.4978,48000.0
2014-04-11 13:45:00,37.67,37.69,37.64,37.64,45000.0,18.5027,18.5126,18.488,18.488,45000.0
2014-04-11 13:50:00,37.65,37.67,37.62,37.66,35100.0,18.4929,18.5027,18.4782,18.4978,35100.0
2014-04-11 13:55:00,37.66,37.67,37.64,37.66,75800.0,18.4978,18.5027,18.488,18.4978,75800.0
2014-04-11 14:00:00,37.66,37.7,37.66,37.68,59600.0,18.4978,18.5175,18.4978,18.5077,59600.0
2014-04-11 14:05:00,37.68,37.7,37.66,37.66,26300.0,18.5077,18.5175,18.4978,18.4978,26300.0
2014-04-11 14:10:00,37.66,37.68,37.63,37.63,42500.0,18.4978,18.5077,18.4831,18.4831,42500.0
2014-04-11 14:15:00,37.64,37.64,37.61,37.63,49000.0,18.488,18.488,18.4733,18.4831,49000.0
2014-04-11 14:20:00,37.64,37.65,37.59,37.6,57600.0,18.488,18.4929,18.4635,18.4684,57600.0
2014-04-11 14:25:00,37.6,37.61,37.56,37.58,121800.0,18.4684,18.4733,18.4487,18.4585,121800.0
2014-04-11 14:30:00,37.59,37.68,37.58,37.65,164500.0,18.4635,18.5077,18.4585,18.4929,164500.0
2014-04-11 14:35:00,37.66,37.69,37.66,37.66,51800.0,18.4978,18.5126,18.4978,18.4978,51800.0
2014-04-11 14:40:00,37.67,37.68,37.65,37.65,42300.0,18.5027,18.5077,18.4929,18.4929,42300.0
2014-04-11 14:45:00,37.66,37.66,37.61,37.63,138900.0,18.4978,18.4978,18.4733,18.4831,138900.0
2014-04-11 14:50:00,37.62,37.66,37.6,37.66,78400.0,18.4782,18.4978,18.4684,18.4978,78400.0
2014-04-11 14:55:00,37.66,37.67,37.63,37.64,62900.0,18.4978,18.5027,18.4831,18.488,62900.0
2014-04-11 15:00:00,37.63,37.63,37.58,37.59,48000.0,18.4831,18.4831,18.4585,18.4635,48000.0
2014-04-11 15:05:00,37.6,37.68,37.57,37.68,48300.0,18.4684,18.5077,18.4536,18.5077,48300.0
2014-04-11 15:10:00,37.67,37.69,37.64,37.67,41500.0,18.5027,18.5126,18.488,18.5027,41500.0
2014-04-11 15:15:00,37.68,37.71,37.67,37.71,64000.0,18.5077,18.5224,18.5027,18.5224,64000.0
2014-04-11 15:20:00,37.71,37.77,37.71,37.76,69800.0,18.5224,18.5519,18.5224,18.547,69800.0
2014-04-11 15:25:00,37.77,37.77,37.74,37.75,77500.0,18.5519,18.5519,18.5371,18.542,77500.0
2014-04-11 15:30:00,37.74,37.75,37.72,37.74,80800.0,18.5371,18.542,18.5273,18.5371,80800.0
2014-04-11 15:35:00,37.74,37.76,37.73,37.76,84600.0,18.5371,18.547,18.5322,18.547,84600.0
2014-04-11 15:40:00,37.76,37.78,37.73,37.73,151800.0,18.547,18.5568,18.5322,18.5322,151800.0
2014-04-11 15:45:00,37.74,37.74,37.66,37.68,210700.0,18.5371,18.5371,18.4978,18.5077,210700.0
2014-04-11 15:50:00,37.69,37.69,37.65,37.66,234100.0,18.5126,18.5126,18.4929,18.4978,234100.0
2014-04-11 15:55:00,37.66,37.7,37.65,37.66,520200.0,18.4978,18.5175,18.4929,18.4978,520200.0
2014-04-14 09:30:00,37.88,38.0,37.82,37.96,214000.0,18.6059,18.6648,18.5764,18.6452,214000.0
2014-04-14 09:35:00,37.96,38.06,37.96,38.01,112900.0,18.6452,18.6943,18.6452,18.6697,112900.0
2014-04-14 09:40:00,38.01,38.03,37.89,37.91,92800.0,18.6697,18.6796,18.6108,18.6206,92800.0
2014-04-14 09:45:00,37.91,37.91,37.82,37.85,83200.0,18.6206,18.6206,18.5764,18.5912,83200.0
2014-04-14 09:50:00,37.85,37.89,37.85,37.85,101200.0,18.5912,18.6108,18.5912,18.5912,101200.0
2014-04-14 09:55:00,37.84,37.88,37.83,37.84,67100.0,18.5862,18.6059,18.5813,18.5862,67100.0
2014-04-14 10:00:00,37.84,37.88,37.84,37.86,83300.0,18.5862,18.6059,18.5862,18.5961,83300.0
2014-04-14 10:05:00,37.86,37.87,37.81,37.83,74700.0,18.5961,18.601,18.5715,18.5813,74700.0
2014-04-14 10:10:00,37.84,37.84,37.77,37.77,78200.0,18.5862,18.5862,18.5519,18.5519,78200.0
2014-04-14 10:15:00,37.77,37.82,37.75,37.82,73400.0,18.5519,18.5764,18.542,18.5764,73400.0
2014-04-14 10:20:00,37.81,37.82,37.77,37.78,65700.0,18.5715,18.5764,18.5519,18.5568,65700.0
2014-04-14 10:25:00,37.77,37.8,37.75,37.76,55900.0,18.5519,18.5666,18.542,18.547,55900.0
2014-04-14 10:30:00,37.77,37.8,37.74,37.79,52800.0,18.5519,18.5666,18.5371,18.5617,52800.0
2014-04-14 10:35:00,37.79,37.83,37.75,37.82,79800.0,18.5617,18.5813,18.542,18.5764,79800.0
2014-04-14 10:40:00,37.82,37.83,37.79,37.81,67900.0,18.5764,18.5813,18.5617,18.5715,67900.0
2014-04-14 10:45:00,37.82,37.86,37.82,37.85,61800.0,18.5764,18.5961,18.5764,18.5912,61800.0
2014-04-14 10:50:00,37.86,37.9,37.84,37.85,120700.0,18.5961,18.6157,18.5862,18.5912,120700.0
2014-04-14 10:55:00,37.86,37.91,37.85,37.91,43300.0,18.5961,18.6206,18.5912,18.6206,43300.0
2014-04-14 11:00:00,37.91,37.91,37.87,37.91,39100.0,18.6206,18.6206,18.601,18.6206,39100.0
2014-04-14 11:05:00,37.9,37.93,37.89,37.93,42900.0,18.6157,18.6305,18.6108,18.6305,42900.0
2014-04-14 11:10:00,37.93,37.98,37.89,37.95,62900.0,18.6305,18.655,18.6108,18.6403,62900.0
2014-04-14 11:15:00,37.94,37.95,37.93,37.94,31900.0,18.6354,18.6403,18.6305,18.6354,31900.0
2014-04-14 11:20:00,37.93,37.97,37.93,37.96,43700.0,18.6305,18.6501,18.6305,18.6452,43700.0
2014-04-14 11:25:00,37.96,37.98,37.96,37.98,49600.0,18.6452,18.655,18.6452,18.655,49600.0
2014-04-14 11:30:00,37.97,38.04,37.97,38.02,61600.0,18.6501,18.6845,18.6501,18.6747,61600.0
2014-04-14 11:35:00,38.03,38.05,38.01,38.05,31900.0,18.6796,18.6894,18.6697,18.6894,31900.0
2014-04-14 11:40:00,38.06,38.06,38.01,38.02,25500.0,18.6943,18.6943,18.6697,18.6747,25500.0
2014-04-14 11:45:00,38.03,38.03,38.01,38.03,28400.0,18.6796,18.6796,18.6697,18.6796,28400.0
2014-04-14 11:50:00,38.03,38.04,38.02,38.03,19300.0,18.6796,18.6845,18.6747,18.6796,19300.0
2014-04-14 11:55:00,38.04,38.06,38.02,38.05,32200.0,18.6845,18.6943,18.6747,18.6894,32200.0
2014-04-14 12:00:00,38.05,38.08,38.03,38.07,39800.0,18.6894,18.7041,18.6796,18.6992,39800.0
2014-04-14 12:05:00,38.08,38.09,38.07,38.09,17900.0,18.7041,18.709,18.6992,18.709,17900.0
2014-04-14 12:10:00,38.09,38.11,38.07,38.08,23500.0,18.709,18.7189,18.6992,18.7041,23500.0
2014-04-14 12:15:00,38.07,38.09,38.07,38.09,28300.0,18.6992,18.709,18.6992,18.709,28300.0
2014-04-14 12:20:00,38.08,38.1,38.07,38.09,19600.0,18.7041,18.714,18.6992,18.709,19600.0
2014-04-14 12:25:00,38.09,38.1,38.08,38.08,40500.0,18.709,18.714,18.7041,18.7041,40500.0
2014-04-14 12:30:00,38.09,38.12,38.08,38.12,54900.0,18.709,18.7238,18.7041,18.7238,54900.0
2014-04-14 12:35:00,38.12,38.17,38.12,38.15,55900.0,18.7238,18.7483,18.7238,18.7385,55900.0
2014-04-14 12:40:00,38.15,38.17,38.14,38.17,36700.0,18.7385,18.7483,18.7336,18.7483,36700.0
2014-04-14 12:45:00,38.17,38.17,38.14,38.16,33800.0,18.7483,18.7483,18.7336,18.7434,33800.0
2014-04-14 12:50:00,38.16,38.17,38.15,38.16,30000.0,18.7434,18.7483,18.7385,18.7434,30000.0
2014-04-14 12:55:00,38.16,38.17,38.15,38.15,23200.0,18.7434,18.7483,18.7385,18.7385,23200.0
2014-04-14 13:00:00,38.16,38.16,38.13,38.14,39700.0,18.7434,18.7434,18.7287,18.7336,39700.0
2014-04-14 13:05:00,38.14,38.16,38.13,38.15,32700.0,18.7336,18.7434,18.7287,18.7385,32700.0
2014-04-14 13:10:00,38.15,38.17,38.14,38.17,46600.0,18.7385,18.7483,18.7336,18.7483,46600.0
2014-04-14 13:15:00,38.16,38.16,38.13,38.15,54500.0,18.7434,18.7434,18.7287,18.7385,54500.0
2014-04-14 13:20:00,38.16,38.16,38.13,38.16,81000.0,18.7434,18.7434,18.7287,18.7434,81000.0
2014-04-14 13:25:00,38.16,38.17,38.14,38.14,56700.0,18.7434,18.7483,18.7336,18.7336,56700.0
2014-04-14 13:30:00,38.15,38.16,38.14,38.16,21900.0,18.7385,18.7434,18.7336,18.7434,21900.0
2014-04-14 13:35:00,38.15,38.17,38.14,38.16,40900.0,18.7385,18.7483,18.7336,18.7434,40900.0
2014-04-14 13:40:00,38.16,38.17,38.14,38.17,30300.0,18.7434,18.7483,18.7336,18.7483,30300.0
2014-04-14 13:45:00,38.17,38.17,38.14,38.15,31000.0,18.7483,18.7483,18.7336,18.7385,31000.0
2014-04-14 13:50:00,38.15,38.16,38.14,38.16,30200.0,18.7385,18.7434,18.7336,18.7434,30200.0
2014-04-14 13:55:00,38.15,38.16,38.12,38.15,163900.0,18.7385,18.7434,18.7238,18.7385,163900.0
2014-04-14 14:00:00,38.16,38.17,38.14,38.16,34400.0,18.7434,18.7483,18.7336,18.7434,34400.0
2014-04-14 14:05:00,38.15,38.16,38.13,38.14,39400.0,18.7385,18.7434,18.7287,18.7336,39400.0
2014-04-14 14:10:00,38.14,38.16,38.14,38.14,35900.0,18.7336,18.7434,18.7336,18.7336,35900.0
2014-04-14 14:15:00,38.15,38.15,38.1,38.11,68100.0,18.7385,18.7385,18.714,18.7189,68100.0
2014-04-14 14:20:00,38.1,38.1,38.05,38.05,33100.0,18.714,18.714,18.6894,18.6894,33100.0
2014-04-14 14:25:00,38.06,38.06,38.02,38.04,54400.0,18.6943,18.6943,18.6747,18.6845,54400.0
2014-04-14 14:30:00,38.04,38.04,38.01,38.03,40000.0,18.6845,18.6845,18.6697,18.6796,40000.0
2014-04-14 14:35:00,38.03,38.05,38.01,38.02,36300.0,18.6796,18.6894,18.6697,18.6747,36300.0
2014-04-14 14:40:00,38.02,38.02,38.0,38.02,64200.0,18.6747,18.6747,18.6648,18.6747,64200.0
2014-04-14 14:45:00,38.02,38.03,38.01,38.02,24100.0,18.6747,18.6796,18.6697,18.6747,24100.0
2014-04-14 14:50:00,38.03,38.05,38.02,38.04,36200.0,18.6796,18.6894,18.6747,18.6845,36200.0
2014-04-14 14:55:00,38.05,38.05,38.04,38.05,66300.0,18.6894,18.6894,18.6845,18.6894,66300.0
2014-04-14 15:00:00,38.05,38.05,38.03,38.03,80000.0,18.6894,18.6894,18.6796,18.6796,80000.0
2014-04-14 15:05:00,38.03,38.05,38.0,38.02,156300.0,18.6796,18.6894,18.6648,18.6747,156300.0
2014-04-14 15:10:00,38.02,38.02,37.95,37.96,187400.0,18.6747,18.6747,18.6403,18.6452,187400.0
2014-04-14 15:15:00,37.96,37.98,37.96,37.98,58900.0,18.6452,18.655,18.6452,18.655,58900.0
2014-04-14 15:20:00,37.98,37.99,37.98,37.99,40500.0,18.655,18.6599,18.655,18.6599,40500.0
2014-04-14 15:25:00,37.99,38.02,37.99,38.02,110900.0,18.6599,18.6747,18.6599,18.6747,110900.0
2014-04-14 15:30:00,38.02,38.06,38.02,38.02,109100.0,18.6747,18.6943,18.6747,18.6747,109100.0
2014-04-14 15:35:00,38.02,38.12,38.02,38.12,146100.0,18.6747,18.7238,18.6747,18.7238,146100.0
2014-04-14 15:40:00,38.12,38.15,38.09,38.15,575500.0,18.7238,18.7385,18.709,18.7385,575500.0
2014-04-14 15:45:00,38.14,38.17,38.13,38.15,119600.0,18.7336,18.7483,18.7287,18.7385,119600.0
2014-04-14 15:50:00,38.14,38.21,38.14,38.18,390400.0,18.7336,18.768,18.7336,18.7532,390400.0
2014-04-14 15:55:00,38.19,38.26,38.18,38.25,557600.0,18.7582,18.7925,18.7532,18.7876,557600.0
2014-04-15 09:30:00,38.25,38.25,38.15,38.18,189200.0,18.7876,18.7876,18.7385,18.7532,189200.0
2014-04-15 09:35:00,38.18,38.2,38.13,38.18,147400.0,18.7532,18.7631,18.7287,18.7532,147400.0
2014-04-15 09:40:00,38.19,38.2,38.13,38.2,63900.0,18.7582,18.7631,18.7287,18.7631,63900.0
2014-04-15 09:45:00,38.2,38.28,38.2,38.27,87700.0,18.7631,18.8024,18.7631,18.7975,87700.0
2014-04-15 09:50:00,38.27,38.29,38.23,38.24,55000.0,18.7975,18.8073,18.7778,18.7827,55000.0
2014-04-15 09:55:00,38.25,38.27,38.21,38.26,73800.0,18.7876,18.7975,18.768,18.7925,73800.0
2014-04-15 10:00:00,38.25,38.26,38.22,38.23,80300.0,18.7876,18.7925,18.7729,18.7778,80300.0
2014-04-15 10:05:00,38.23,38.24,38.2,38.23,66300.0,18.7778,18.7827,18.7631,18.7778,66300.0
2014-04-15 10:10:00,38.22,38.23,38.18,38.18,68100.0,18.7729,18.7778,18.7532,18.7532,68100.0
2014-04-15 10:15:00,38.18,38.19,38.14,38.15,64100.0,18.7532,18.7582,18.7336,18.7385,64100.0
2014-04-15 10:20:00,38.15,38.15,38.07,38.07,55300.0,18.7385,18.7385,18.6992,18.6992,55300.0
2014-04-15 10:25:00,38.07,38.11,38.05,38.08,113200.0,18.6992,18.7189,18.6894,18.7041,113200.0
2014-04-15 10:30:00,38.08,38.13,38.07,38.13,94700.0,18.7041,18.7287,18.6992,18.7287,94700.0
2014-04-15 10:35:00,38.13,38.18,38.12,38.17,161900.0,18.7287,18.7532,18.7238,18.7483,161900.0
2014-04-15 10:40:00,38.18,38.29,38.16,38.28,78200.0,18.7532,18.8073,18.7434,18.8024,78200.0
2014-04-15 10:45:00,38.29,38.31,38.28,38.31,64500.0,18.8073,18.8171,18.8024,18.8171,64500.0
2014-04-15 10:50:00,38.31,38.32,38.25,38.27,64800.0,18.8171,18.822,18.7876,18.7975,64800.0
2014-04-15 10:55:00,38.27,38.32,38.24,38.28,67400.0,18.7975,18.822,18.7827,18.8024,67400.0
2014-04-15 11:00:00,38.28,38.29,38.24,38.27,72600.0,18.8024,18.8073,18.7827,18.7975,72600.0
2014-04-15 11:05:00,38.27,38.33,38.26,38.28,58900.0,18.7975,18.8269,18.7925,18.8024,58900.0
2014-04-15 11:10:00,38.27,38.3,38.2,38.21,81700.0,18.7975,18.8122,18.7631,18.768,81700.0
2014-04-15 11:15:00,38.2,38.22,38.18,38.19,68000.0,18.7631,18.7729,18.7532,18.7582,68000.0
2014-04-15 11:20:00,38.2,38.26,38.19,38.23,57000.0,18.7631,18.7925,18.7582,18.7778,57000.0
2014-04-15 11:25:00,38.22,38.23,38.19,38.2,32600.0,18.7729,18.7778,18.7582,18.7631,32600.0
2014-04-15 11:30:00,38.2,38.24,38.19,38.2,55200.0,18.7631,18.7827,18.7582,18.7631,55200.0
2014-04-15 11:35:00,38.19,38.2,38.16,38.19,68700.0,18.7582,18.7631,18.7434,18.7582,68700.0
2014-04-15 11:40:00,38.18,38.2,38.15,38.17,68000.0,18.7532,18.7631,18.7385,18.7483,68000.0
2014-04-15 11:45:00,38.17,38.2,38.16,38.16,104000.0,18.7483,18.7631,18.7434,18.7434,104000.0
2014-04-15 11:50:00,38.16,38.2,38.16,38.18,61300.0,18.7434,18.7631,18.7434,18.7532,61300.0
2014-04-15 11:55:00,38.18,38.21,38.17,38.21,39200.0,18.7532,18.768,18.7483,18.768,39200.0
2014-04-15 12:00:00,38.2,38.2,38.17,38.18,30000.0,18.7631,18.7631,18.7483,18.7532,30000.0
2014-04-15 12:05:00,38.18,38.19,38.16,38.16,74000.0,18.7532,18.7582,18.7434,18.7434,74000.0
2014-04-15 12:10:00,38.17,38.2,38.16,38.2,29500.0,18.7483,18.7631,18.7434,18.7631,29500.0
2014-04-15 12:15:00,38.19,38.2,38.18,38.19,38600.0,18.7582,18.7631,18.7532,18.7582,38600.0
2014-04-15 12:20:00,38.2,38.22,38.16,38.19,104900.0,18.7631,18.7729,18.7434,18.7582,104900.0
2014-04-15 12:25:00,38.18,38.22,38.17,38.22,34100.0,18.7532,18.7729,18.7483,18.7729,34100.0
2014-04-15 12:30:00,38.22,38.22,38.21,38.22,37800.0,18.7729,18.7729,18.768,18.7729,37800.0
2014-04-15 12:35:00,38.21,38.25,38.21,38.25,41800.0,18.768,18.7876,18.768,18.7876,41800.0
2014-04-15 12:40:00,38.25,38.25,38.23,38.24,30700.0,18.7876,18.7876,18.7778,18.7827,30700.0
2014-04-15 12:45:00,38.25,38.25,38.23,38.24,36300.0,18.7876,18.7876,18.7778,18.7827,36300.0
2014-04-15 12:50:00,38.24,38.25,38.23,38.24,31700.0,18.7827,18.7876,18.7778,18.7827,31700.0
2014-04-15 12:55:00,38.24,38.25,38.2,38.2,34400.0,18.7827,18.7876,18.7631,18.7631,34400.0
2014-04-15 13:00:00,38.2,38.23,38.18,38.23,34100.0,18.7631,18.7778,18.7532,18.7778,34100.0
2014-04-15 13:05:00,38.23,38.24,38.2,38.21,29600.0,18.7778,18.7827,18.7631,18.768,29600.0
2014-04-15 13:10:00,38.21,38.22,38.18,38.22,27300.0,18.768,18.7729,18.7532,18.7729,27300.0
2014-04-15 13:15:00,38.22,38.24,38.2,38.21,30200.0,18.7729,18.7827,18.7631,18.768,30200.0
2014-04-15 13:20:00,38.21,38.22,38.19,38.22,29100.0,18.768,18.7729,18.7582,18.7729,29100.0
2014-04-15 13:25:00,38.21,38.23,38.2,38.23,26400.0,18.768,18.7778,18.7631,18.7778,26400.0
2014-04-15 13:30:00,38.23,38.28,38.22,38.27,120200.0,18.7778,18.8024,18.7729,18.7975,120200.0
2014-04-15 13:35:00,38.28,38.32,38.27,38.31,74500.0,18.8024,18.822,18.7975,18.8171,74500.0
2014-04-15 13:40:00,38.32,38.34,38.29,38.29,42200.0,18.822,18.8318,18.8073,18.8073,42200.0
2014-04-15 13:45:00,38.29,38.3,38.27,38.29,24600.0,18.8073,18.8122,18.7975,18.8073,24600.0
2014-04-15 13:50:00,38.29,38.3,38.25,38.26,64700.0,18.8073,18.8122,18.7876,18.7925,64700.0
2014-04-15 13:55:00,38.27,38.3,38.26,38.3,61700.0,18.7975,18.8122,18.7925,18.8122,61700.0
2014-04-15 14:00:00,38.29,38.31,38.27,38.3,61700.0,18.8073,18.8171,18.7975,18.8122,61700.0
2014-04-15 14:05:00,38.3,38.32,38.29,38.29,36000.0,18.8122,18.822,18.8073,18.8073,36000.0
2014-04-15 14:10:00,38.28,38.3,38.27,38.29,33500.0,18.8024,18.8122,18.7975,18.8073,33500.0
2014-04-15 14:15:00,38.29,38.31,38.26,38.27,65900.0,18.8073,18.8171,18.7925,18.7975,65900.0
2014-04-15 14:20:00,38.27,38.27,38.25,38.26,176400.0,18.7975,18.7975,18.7876,18.7925,176400.0
2014-04-15 14:25:00,38.25,38.28,38.25,38.25,81200.0,18.7876,18.8024,18.7876,18.7876,81200.0
2014-04-15 14:30:00,38.26,38.27,38.25,38.26,70000.0,18.7925,18.7975,18.7876,18.7925,70000.0
2014-04-15 14:35:00,38.26,38.26,38.23,38.24,54300.0,18.7925,18.7925,18.7778,18.7827,54300.0
2014-04-15 14:40:00,38.25,38.25,38.19,38.19,319200.0,18.7876,18.7876,18.7582,18.7582,319200.0
2014-04-15 14:45:00,38.19,38.22,38.18,38.18,57200.0,18.7582,18.7729,18.7532,18.7532,57200.0
2014-04-15 14:50:00,38.18,38.2,38.17,38.18,44000.0,18.7532,18.7631,18.7483,18.7532,44000.0
2014-04-15 14:55:00,38.19,38.22,38.16,38.19,69400.0,18.7582,18.7729,18.7434,18.7582,69400.0
2014-04-15 15:00:00,38.19,38.19,38.16,38.18,343100.0,18.7582,18.7582,18.7434,18.7532,343100.0
2014-04-15 15:05:00,38.18,38.18,38.16,38.18,60100.0,18.7532,18.7532,18.7434,18.7532,60100.0
2014-04-15 15:10:00,38.17,38.2,38.16,38.2,82300.0,18.7483,18.7631,18.7434,18.7631,82300.0
2014-04-15 15:15:00,38.2,38.25,38.2,38.24,66600.0,18.7631,18.7876,18.7631,18.7827,66600.0
2014-04-15 15:20:00,38.24,38.24,38.19,38.22,74500.0,18.7827,18.7827,18.7582,18.7729,74500.0
2014-04-15 15:25:00,38.22,38.24,38.19,38.23,575300.0,18.7729,18.7827,18.7582,18.7778,575300.0
2014-04-15 15:30:00,38.24,38.25,38.19,38.2,589700.0,18.7827,18.7876,18.7582,18.7631,589700.0
2014-04-15 15:35:00,38.2,38.22,38.19,38.2,79200.0,18.7631,18.7729,18.7582,18.7631,79200.0
2014-04-15 15:40:00,38.2,38.2,38.16,38.16,110600.0,18.7631,18.7631,18.7434,18.7434,110600.0
2014-04-15 15:45:00,38.16,38.21,38.16,38.21,274600.0,18.7434,18.768,18.7434,18.768,274600.0
2014-04-15 15:50:00,38.21,38.24,38.2,38.23,191800.0,18.768,18.7827,18.7631,18.7778,191800.0
2014-04-15 15:55:00,38.24,38.24,38.18,38.2,335000.0,18.7827,18.7827,18.7532,18.7631,335000.0
2014-04-16 09:30:00,38.36,38.43,38.28,38.4,224800.0,18.8417,18.876,18.8024,18.8613,224800.0
2014-04-16 09:35:00,38.41,38.56,38.4,38.44,320100.0,18.8662,18.9399,18.8613,18.881,320100.0
2014-04-16 09:40:00,38.43,38.44,38.38,38.4,64600.0,18.876,18.881,18.8515,18.8613,64600.0
2014-04-16 09:45:00,38.4,38.45,38.4,38.4,69300.0,18.8613,18.8859,18.8613,18.8613,69300.0
2014-04-16 09:50:00,38.4,38.44,38.39,38.43,66800.0,18.8613,18.881,18.8564,18.876,66800.0
2014-04-16 09:55:00,38.45,38.46,38.4,38.42,60700.0,18.8859,18.8908,18.8613,18.8711,60700.0
2014-04-16 10:00:00,38.42,38.43,38.38,38.39,85900.0,18.8711,18.876,18.8515,18.8564,85900.0
2014-04-16 10:05:00,38.39,38.44,38.38,38.44,44000.0,18.8564,18.881,18.8515,18.881,44000.0
2014-04-16 10:10:00,38.44,38.45,38.41,38.45,60200.0,18.881,18.8859,18.8662,18.8859,60200.0
2014-04-16 10:15:00,38.45,38.47,38.44,38.46,82300.0,18.8859,18.8957,18.881,18.8908,82300.0
2014-04-16 10:20:00,38.45,38.46,38.42,38.43,48000.0,18.8859,18.8908,18.8711,18.876,48000.0
2014-04-16 10:25:00,38.42,38.45,38.42,38.44,61000.0,18.8711,18.8859,18.8711,18.881,61000.0
2014-04-16 10:30:00,38.45,38.49,38.45,38.47,59000.0,18.8859,18.9055,18.8859,18.8957,59000.0
2014-04-16 10:35:00,38.48,38.48,38.44,38.45,81100.0,18.9006,18.9006,18.881,18.8859,81100.0
2014-04-16 10:40:00,38.46,38.47,38.44,38.45,56700.0,18.8908,18.8957,18.881,18.8859,56700.0
2014-04-16 10:45:00,38.44,38.44,38.39,38.4,87000.0,18.881,18.881,18.8564,18.8613,87000.0
2014-04-16 10:50:00,38.41,38.42,38.37,38.37,63500.0,18.8662,18.8711,18.8466,18.8466,63500.0
2014-04-16 10:55:00,38.38,38.41,38.37,38.38,58700.0,18.8515,18.8662,18.8466,18.8515,58700.0
2014-04-16 11:00:00,38.38,38.42,38.38,38.38,137300.0,18.8515,18.8711,18.8515,18.8515,137300.0
2014-04-16 11:05:00,38.38,38.4,38.37,38.39,45300.0,18.8515,18.8613,18.8466,18.8564,45300.0
2014-04-16 11:10:00,38.38,38.39,38.36,38.38,25700.0,18.8515,18.8564,18.8417,18.8515,25700.0
2014-04-16 11:15:00,38.37,38.38,38.33,38.33,63900.0,18.8466,18.8515,18.8269,18.8269,63900.0
2014-04-16 11:20:00,38.34,38.39,38.34,38.38,28900.0,18.8318,18.8564,18.8318,18.8515,28900.0
2014-04-16 11:25:00,38.38,38.39,38.34,38.34,62700.0,18.8515,18.8564,18.8318,18.8318,62700.0
2014-04-16 11:30:00,38.35,38.37,38.34,38.34,64200.0,18.8367,18.8466,18.8318,18.8318,64200.0
2014-04-16 11:35:00,38.35,38.36,38.34,38.36,29800.0,18.8367,18.8417,18.8318,18.8417,29800.0
2014-04-16 11:40:00,38.36,38.36,38.34,38.34,50100.0,18.8417,18.8417,18.8318,18.8318,50100.0
2014-04-16 11:45:00,38.34,38.36,38.33,38.36,26400.0,18.8318,18.8417,18.8269,18.8417,26400.0
2014-04-16 11:50:00,38.36,38.36,38.35,38.35,25800.0,18.8417,18.8417,18.8367,18.8367,25800.0
2014-04-16 11:55:00,38.36,38.36,38.33,38.34,31400.0,18.8417,18.8417,18.8269,18.8318,31400.0
2014-04-16 12:00:00,38.34,38.34,38.31,38.32,34900.0,18.8318,18.8318,18.8171,18.822,34900.0
2014-04-16 12:05:00,38.31,38.34,38.31,38.34,26100.0,18.8171,18.8318,18.8171,18.8318,26100.0
2014-04-16 12:10:00,38.35,38.35,38.33,38.34,58800.0,18.8367,18.8367,18.8269,18.8318,58800.0
2014-04-16 12:15:00,38.34,38.36,38.34,38.35,21500.0,18.8318,18.8417,18.8318,18.8367,21500.0
2014-04-16 12:20:00,38.35,38.36,38.33,38.36,24700.0,18.8367,18.8417,18.8269,18.8417,24700.0
2014-04-16 12:25:00,38.35,38.35,38.34,38.35,10800.0,18.8367,18.8367,18.8318,18.8367,10800.0
2014-04-16 12:30:00,38.35,38.35,38.31,38.31,49800.0,18.8367,18.8367,18.8171,18.8171,49800.0
2014-04-16 12:35:00,38.3,38.31,38.3,38.31,18900.0,18.8122,18.8171,18.8122,18.8171,18900.0
2014-04-16 12:40:00,38.31,38.35,38.31,38.32,44800.0,18.8171,18.8367,18.8171,18.822,44800.0
2014-04-16 12:45:00,38.33,38.33,38.3,38.31,17900.0,18.8269,18.8269,18.8122,18.8171,17900.0
2014-04-16 12:50:00,38.3,38.32,38.29,38.29,28000.0,18.8122,18.822,18.8073,18.8073,28000.0
2014-04-16 12:55:00,38.3,38.31,38.3,38.31,7400.0,18.8122,18.8171,18.8122,18.8171,7400.0
2014-04-16 13:00:00,38.31,38.34,38.29,38.34,138100.0,18.8171,18.8318,18.8073,18.8318,138100.0
2014-04-16 13:05:00,38.33,38.34,38.32,38.33,39700.0,18.8269,18.8318,18.822,18.8269,39700.0
2014-04-16 13:10:00,38.33,38.33,38.31,38.32,25100.0,18.8269,18.8269,18.8171,18.822,25100.0
2014-04-16 13:15:00,38.31,38.33,38.3,38.3,39100.0,18.8171,18.8269,18.8122,18.8122,39100.0
2014-04-16 13:20:00,38.31,38.31,38.27,38.27,57400.0,18.8171,18.8171,18.7975,18.7975,57400.0
2014-04-16 13:25:00,38.27,38.28,38.27,38.28,14100.0,18.7975,18.8024,18.7975,18.8024,14100.0
2014-04-16 13:30:00,38.28,38.28,38.25,38.26,30100.0,18.8024,18.8024,18.7876,18.7925,30100.0
2014-04-16 13:35:00,38.26,38.28,38.26,38.27,33100.0,18.7925,18.8024,18.7925,18.7975,33100.0
2014-04-16 13:40:00,38.27,38.28,38.27,38.27,14000.0,18.7975,18.8024,18.7975,18.7975,14000.0
2014-04-16 13:45:00,38.27,38.28,38.26,38.27,24400.0,18.7975,18.8024,18.7925,18.7975,24400.0
2014-04-16 13:50:00,38.26,38.27,38.25,38.26,32000.0,18.7925,18.7975,18.7876,18.7925,32000.0
2014-04-16 13:55:00,38.26,38.29,38.25,38.29,43800.0,18.7925,18.8073,18.7876,18.8073,43800.0
2014-04-16 14:00:00,38.29,38.29,38.24,38.25,52700.0,18.8073,18.8073,18.7827,18.7876,52700.0
2014-04-16 14:05:00,38.24,38.25,38.23,38.24,52700.0,18.7827,18.7876,18.7778,18.7827,52700.0
2014-04-16 14:10:00,38.24,38.28,38.24,38.28,29400.0,18.7827,18.8024,18.7827,18.8024,29400.0
2014-04-16 14:15:00,38.28,38.28,38.23,38.26,40500.0,18.8024,18.8024,18.7778,18.7925,40500.0
2014-04-16 14:20:00,38.26,38.27,38.24,38.27,28600.0,18.7925,18.7975,18.7827,18.7975,28600.0
2014-04-16 14:25:00,38.27,38.3,38.26,38.3,19000.0,18.7975,18.8122,18.7925,18.8122,19000.0
2014-04-16 14:30:00,38.3,38.33,38.28,38.3,51000.0,18.8122,18.8269,18.8024,18.8122,51000.0
2014-04-16 14:35:00,38.3,38.32,38.3,38.3,45500.0,18.8122,18.822,18.8122,18.8122,45500.0
2014-04-16 14:40:00,38.31,38.31,38.27,38.27,65600.0,18.8171,18.8171,18.7975,18.7975,65600.0
2014-04-16 14:45:00,38.28,38.29,38.26,38.26,39400.0,18.8024,18.8073,18.7925,18.7925,39400.0
2014-04-16 14:50:00,38.27,38.3,38.26,38.29,30300.0,18.7975,18.8122,18.7925,18.8073,30300.0
2014-04-16 14:55:00,38.3,38.31,38.27,38.3,122400.0,18.8122,18.8171,18.7975,18.8122,122400.0
2014-04-16 15:00:00,38.3,38.31,38.29,38.3,62800.0,18.8122,18.8171,18.8073,18.8122,62800.0
2014-04-16 15:05:00,38.31,38.32,38.23,38.25,214000.0,18.8171,18.822,18.7778,18.7876,214000.0
2014-04-16 15:10:00,38.25,38.26,38.24,38.25,33700.0,18.7876,18.7925,18.7827,18.7876,33700.0
2014-04-16 15:15:00,38.26,38.28,38.25,38.28,152300.0,18.7925,18.8024,18.7876,18.8024,152300.0
2014-04-16 15:20:00,38.27,38.28,38.27,38.27,21500.0,18.7975,18.8024,18.7975,18.7975,21500.0
2014-04-16 15:25:00,38.28,38.29,38.27,38.28,58400.0,18.8024,18.8073,18.7975,18.8024,58400.0
2014-04-16 15:30:00,38.29,38.29,38.24,38.25,177700.0,18.8073,18.8073,18.7827,18.7876,177700.0
2014-04-16 15:35:00,38.25,38.3,38.25,38.3,72000.0,18.7876,18.8122,18.7876,18.8122,72000.0
2014-04-16 15:40:00,38.29,38.3,38.27,38.29,135400.0,18.8073,18.8122,18.7975,18.8073,135400.0
2014-04-16 15:45:00,38.29,38.33,38.29,38.33,158200.0,18.8073,18.8269,18.8073,18.8269,158200.0
2014-04-16 15:50:00,38.33,38.36,38.32,38.36,351600.0,18.8269,18.8417,18.822,18.8417,351600.0
2014-04-16 15:55:00,38.36,38.37,38.32,38.36,420700.0,18.8417,18.8466,18.822,18.8417,420700.0
2014-04-17 09:30:00,38.23,38.36,38.17,38.24,703500.0,18.7778,18.8417,18.7483,18.7827,703500.0
2014-04-17 09:35:00,38.24,38.29,38.2,38.22,80800.0,18.7827,18.8073,18.7631,18.7729,80800.0
2014-04-17 09:40:00,38.22,38.22,38.14,38.15,111500.0,18.7729,18.7729,18.7336,18.7385,111500.0
2014-04-17 09:45:00,38.15,38.16,37.99,38.01,299100.0,18.7385,18.7434,18.6599,18.6697,299100.0
2014-04-17 09:50:00,38.0,38.06,37.99,38.04,116600.0,18.6648,18.6943,18.6599,18.6845,116600.0
2014-04-17 09:55:00,38.04,38.04,37.96,37.99,106100.0,18.6845,18.6845,18.6452,18.6599,106100.0
2014-04-17 10:00:00,37.99,38.02,37.98,38.0,97500.0,18.6599,18.6747,18.655,18.6648,97500.0
2014-04-17 10:05:00,38.01,38.03,37.96,37.97,139400.0,18.6697,18.6796,18.6452,18.6501,139400.0
2014-04-17 10:10:00,37.98,38.07,37.98,38.04,137400.0,18.655,18.6992,18.655,18.6845,137400.0
2014-04-17 10:15:00,38.04,38.07,38.03,38.05,63800.0,18.6845,18.6992,18.6796,18.6894,63800.0
2014-04-17 10:20:00,38.05,38.07,38.0,38.01,102000.0,18.6894,18.6992,18.6648,18.6697,102000.0
2014-04-17 10:25:00,38.01,38.01,37.94,37.96,131400.0,18.6697,18.6697,18.6354,18.6452,131400.0
2014-04-17 10:30:00,37.96,38.04,37.96,38.02,68400.0,18.6452,18.6845,18.6452,18.6747,68400.0
2014-04-17 10:35:00,38.02,38.09,38.02,38.09,156200.0,18.6747,18.709,18.6747,18.709,156200.0
2014-04-17 10:40:00,38.09,38.18,38.09,38.18,175200.0,18.709,18.7532,18.709,18.7532,175200.0
2014-04-17 10:45:00,38.17,38.26,38.17,38.23,133500.0,18.7483,18.7925,18.7483,18.7778,133500.0
2014-04-17 10:50:00,38.23,38.25,38.14,38.15,122200.0,18.7778,18.7876,18.7336,18.7385,122200.0
2014-04-17 10:55:00,38.15,38.17,38.13,38.16,118800.0,18.7385,18.7483,18.7287,18.7434,118800.0
2014-04-17 11:00:00,38.16,38.17,38.12,38.13,54400.0,18.7434,18.7483,18.7238,18.7287,54400.0
2014-04-17 11:05:00,38.13,38.13,38.05,38.06,50800.0,18.7287,18.7287,18.6894,18.6943,50800.0
2014-04-17 11:10:00,38.07,38.08,38.04,38.07,28700.0,18.6992,18.7041,18.6845,18.6992,28700.0
2014-04-17 11:15:00,38.08,38.13,38.08,38.12,34400.0,18.7041,18.7287,18.7041,18.7238,34400.0
2014-04-17 11:20:00,38.11,38.12,38.08,38.11,19000.0,18.7189,18.7238,18.7041,18.7189,19000.0
2014-04-17 11:25:00,38.12,38.15,38.1,38.14,37500.0,18.7238,18.7385,18.714,18.7336,37500.0
2014-04-17 11:30:00,38.14,38.16,38.13,38.15,48200.0,18.7336,18.7434,18.7287,18.7385,48200.0
2014-04-17 11:35:00,38.15,38.19,38.14,38.18,24700.0,18.7385,18.7582,18.7336,18.7532,24700.0
2014-04-17 11:40:00,38.19,38.25,38.18,38.24,85300.0,18.7582,18.7876,18.7532,18.7827,85300.0
2014-04-17 11:45:00,38.24,38.24,38.2,38.21,38600.0,18.7827,18.7827,18.7631,18.768,38600.0
2014-04-17 11:50:00,38.2,38.26,38.19,38.26,89900.0,18.7631,18.7925,18.7582,18.7925,89900.0
2014-04-17 11:55:00,38.25,38.3,38.23,38.24,82200.0,18.7876,18.8122,18.7778,18.7827,82200.0
2014-04-17 12:00:00,38.24,38.32,38.24,38.29,140300.0,18.7827,18.822,18.7827,18.8073,140300.0
2014-04-17 12:05:00,38.3,38.3,38.24,38.26,38000.0,18.8122,18.8122,18.7827,18.7925,38000.0
2014-04-17 12:10:00,38.26,38.29,38.24,38.29,39500.0,18.7925,18.8073,18.7827,18.8073,39500.0
2014-04-17 12:15:00,38.29,38.29,38.23,38.25,38300.0,18.8073,18.8073,18.7778,18.7876,38300.0
2014-04-17 12:20:00,38.25,38.25,38.21,38.21,16200.0,18.7876,18.7876,18.768,18.768,16200.0
2014-04-17 12:25:00,38.21,38.24,38.2,38.23,71000.0,18.768,18.7827,18.7631,18.7778,71000.0
2014-04-17 12:30:00,38.23,38.26,38.21,38.22,63800.0,18.7778,18.7925,18.768,18.7729,63800.0
2014-04-17 12:35:00,38.22,38.3,38.21,38.29,46400.0,18.7729,18.8122,18.768,18.8073,46400.0
2014-04-17 12:40:00,38.29,38.3,38.27,38.27,48000.0,18.8073,18.8122,18.7975,18.7975,48000.0
2014-04-17 12:45:00,38.27,38.32,38.27,38.3,73700.0,18.7975,18.822,18.7975,18.8122,73700.0
2014-04-17 12:50:00,38.3,38.33,38.3,38.33,27900.0,18.8122,18.8269,18.8122,18.8269,27900.0
2014-04-17 12:55:00,38.33,38.35,38.31,38.34,34400.0,18.8269,18.8367,18.8171,18.8318,34400.0
2014-04-17 13:00:00,38.34,38.36,38.34,38.34,38300.0,18.8318,18.8417,18.8318,18.8318,38300.0
2014-04-17 13:05:00,38.33,38.35,38.31,38.31,54800.0,18.8269,18.8367,18.8171,18.8171,54800.0
2014-04-17 13:10:00,38.32,38.33,38.3,38.32,43300.0,18.822,18.8269,18.8122,18.822,43300.0
2014-04-17 13:15:00,38.32,38.34,38.32,38.33,28700.0,18.822,18.8318,18.822,18.8269,28700.0
2014-04-17 13:20:00,38.33,38.36,38.32,38.35,28000.0,18.8269,18.8417,18.822,18.8367,28000.0
2014-04-17 13:25:00,38.35,38.36,38.33,38.35,30300.0,18.8367,18.8417,18.8269,18.8367,30300.0
2014-04-17 13:30:00,38.35,38.36,38.32,38.34,29700.0,18.8367,18.8417,18.822,18.8318,29700.0
2014-04-17 13:35:00,38.35,38.36,38.34,38.34,26600.0,18.8367,18.8417,18.8318,18.8318,26600.0
2014-04-17 13:40:00,38.35,38.37,38.34,38.36,48200.0,18.8367,18.8466,18.8318,18.8417,48200.0
2014-04-17 13:45:00,38.35,38.36,38.33,38.34,17000.0,18.8367,18.8417,18.8269,18.8318,17000.0
2014-04-17 13:50:00,38.33,38.36,38.33,38.33,43300.0,18.8269,18.8417,18.8269,18.8269,43300.0
2014-04-17 13:55:00,38.34,38.35,38.34,38.35,15200.0,18.8318,18.8367,18.8318,18.8367,15200.0
2014-04-17 14:00:00,38.34,38.35,38.33,38.33,15900.0,18.8318,18.8367,18.8269,18.8269,15900.0
2014-04-17 14:05:00,38.33,38.35,38.33,38.34,31900.0,18.8269,18.8367,18.8269,18.8318,31900.0
2014-04-17 14:10:00,38.34,38.35,38.33,38.33,39300.0,18.8318,18.8367,18.8269,18.8269,39300.0
2014-04-17 14:15:00,38.33,38.34,38.32,38.34,24200.0,18.8269,18.8318,18.822,18.8318,24200.0
2014-04-17 14:20:00,38.34,38.34,38.32,38.33,20200.0,18.8318,18.8318,18.822,18.8269,20200.0
2014-04-17 14:25:00,38.33,38.34,38.31,38.33,60900.0,18.8269,18.8318,18.8171,18.8269,60900.0
2014-04-17 14:30:00,38.32,38.33,38.3,38.31,45900.0,18.822,18.8269,18.8122,18.8171,45900.0
2014-04-17 14:35:00,38.3,38.31,38.29,38.3,27100.0,18.8122,18.8171,18.8073,18.8122,27100.0
2014-04-17 14:40:00,38.3,38.33,38.29,38.33,51200.0,18.8122,18.8269,18.8073,18.8269,51200.0
2014-04-17 14:45:00,38.33,38.33,38.29,38.29,53900.0,18.8269,18.8269,18.8073,18.8073,53900.0
2014-04-17 14:50:00,38.3,38.32,38.3,38.31,32000.0,18.8122,18.822,18.8122,18.8171,32000.0
2014-04-17 14:55:00,38.32,38.32,38.3,38.32,61400.0,18.822,18.822,18.8122,18.822,61400.0
2014-04-17 15:00:00,38.32,38.34,38.3,38.34,70400.0,18.822,18.8318,18.8122,18.8318,70400.0
2014-04-17 15:05:00,38.34,38.38,38.33,38.38,54300.0,18.8318,18.8515,18.8269,18.8515,54300.0
2014-04-17 15:10:00,38.37,38.4,38.37,38.4,124100.0,18.8466,18.8613,18.8466,18.8613,124100.0
2014-04-17 15:15:00,38.39,38.41,38.37,38.37,159200.0,18.8564,18.8662,18.8466,18.8466,159200.0
2014-04-17 15:20:00,38.38,38.4,38.37,38.4,83700.0,18.8515,18.8613,18.8466,18.8613,83700.0
2014-04-17 15:25:00,38.41,38.42,38.38,38.39,66000.0,18.8662,18.8711,18.8515,18.8564,66000.0
2014-04-17 15:30:00,38.39,38.39,38.35,38.36,146200.0,18.8564,18.8564,18.8367,18.8417,146200.0
2014-04-17 15:35:00,38.36,38.37,38.34,38.34,154300.0,18.8417,18.8466,18.8318,18.8318,154300.0
2014-04-17 15:40:00,38.35,38.36,38.33,38.35,137100.0,18.8367,18.8417,18.8269,18.8367,137100.0
2014-04-17 15:45:00,38.34,38.37,38.32,38.36,278200.0,18.8318,18.8466,18.822,18.8417,278200.0
2014-04-17 15:50:00,38.36,38.43,38.36,38.4,281400.0,18.8417,18.876,18.8417,18.8613,281400.0
2014-04-17 15:55:00,38.39,38.46,38.38,38.43,686100.0,18.8564,18.8908,18.8515,18.876,686100.0
2014-04-21 09:30:00,38.36,38.37,37.9,37.93,369100.0,18.8417,18.8466,18.6157,18.6305,369100.0
2014-04-21 09:35:00,37.93,38.16,37.88,38.13,167200.0,18.6305,18.7434,18.6059,18.7287,167200.0
2014-04-21 09:40:00,38.14,38.28,38.11,38.28,39200.0,18.7336,18.8024,18.7189,18.8024,39200.0
2014-04-21 09:45:00,38.28,38.3,38.24,38.24,58200.0,18.8024,18.8122,18.7827,18.7827,58200.0
2014-04-21 09:50:00,38.24,38.25,38.18,38.2,121400.0,18.7827,18.7876,18.7532,18.7631,121400.0
2014-04-21 09:55:00,38.2,38.26,38.2,38.25,70100.0,18.7631,18.7925,18.7631,18.7876,70100.0
2014-04-21 10:00:00,38.25,38.27,38.21,38.21,78700.0,18.7876,18.7975,18.768,18.768,78700.0
2014-04-21 10:05:00,38.22,38.26,38.18,38.23,68900.0,18.7729,18.7925,18.7532,18.7778,68900.0
2014-04-21 10:10:00,38.24,38.27,38.23,38.27,44700.0,18.7827,18.7975,18.7778,18.7975,44700.0
2014-04-21 10:15:00,38.27,38.35,38.26,38.34,59700.0,18.7975,18.8367,18.7925,18.8318,59700.0
2014-04-21 10:20:00,38.35,38.35,38.32,38.33,29400.0,18.8367,18.8367,18.822,18.8269,29400.0
2014-04-21 10:25:00,38.33,38.41,38.32,38.41,58300.0,18.8269,18.8662,18.822,18.8662,58300.0
2014-04-21 10:30:00,38.41,38.43,38.33,38.33,92800.0,18.8662,18.876,18.8269,18.8269,92800.0
2014-04-21 10:35:00,38.34,38.38,38.33,38.35,56600.0,18.8318,18.8515,18.8269,18.8367,56600.0
2014-04-21 10:40:00,38.35,38.37,38.34,38.35,48600.0,18.8367,18.8466,18.8318,18.8367,48600.0
2014-04-21 10:45:00,38.35,38.4,38.35,38.39,45100.0,18.8367,18.8613,18.8367,18.8564,45100.0
2014-04-21 10:50:00,38.39,38.4,38.35,38.35,40400.0,18.8564,18.8613,18.8367,18.8367,40400.0
2014-04-21 10:55:00,38.36,38.37,38.31,38.31,31600.0,18.8417,18.8466,18.8171,18.8171,31600.0
2014-04-21 11:00:00,38.32,38.33,38.29,38.31,42700.0,18.822,18.8269,18.8073,18.8171,42700.0
2014-04-21 11:05:00,38.32,38.34,38.3,38.31,28600.0,18.822,18.8318,18.8122,18.8171,28600.0
2014-04-21 11:10:00,38.3,38.31,38.28,38.31,32500.0,18.8122,18.8171,18.8024,18.8171,32500.0
2014-04-21 11:15:00,38.32,38.33,38.3,38.3,16800.0,18.822,18.8269,18.8122,18.8122,16800.0
2014-04-21 11:20:00,38.31,38.33,38.29,38.29,23100.0,18.8171,18.8269,18.8073,18.8073,23100.0
2014-04-21 11:25:00,38.29,38.31,38.28,38.3,24100.0,18.8073,18.8171,18.8024,18.8122,24100.0
2014-04-21 11:30:00,38.3,38.34,38.27,38.34,30800.0,18.8122,18.8318,18.7975,18.8318,30800.0
2014-04-21 11:35:00,38.33,38.34,38.3,38.31,29500.0,18.8269,18.8318,18.8122,18.8171,29500.0
2014-04-21 11:40:00,38.31,38.31,38.29,38.3,36600.0,18.8171,18.8171,18.8073,18.8122,36600.0
2014-04-21 11:45:00,38.29,38.31,38.27,38.27,25500.0,18.8073,18.8171,18.7975,18.7975,25500.0
2014-04-21 11:50:00,38.28,38.28,38.27,38.27,38300.0,18.8024,18.8024,18.7975,18.7975,38300.0
2014-04-21 11:55:00,38.27,38.27,38.25,38.26,17700.0,18.7975,18.7975,18.7876,18.7925,17700.0
2014-04-21 12:00:00,38.25,38.29,38.25,38.29,26000.0,18.7876,18.8073,18.7876,18.8073,26000.0
2014-04-21 12:05:00,38.29,38.31,38.29,38.3,31000.0,18.8073,18.8171,18.8073,18.8122,31000.0
2014-04-21 12:10:00,38.29,38.3,38.26,38.27,87400.0,18.8073,18.8122,18.7925,18.7975,87400.0
2014-04-21 12:15:00,38.27,38.28,38.26,38.27,15400.0,18.7975,18.8024,18.7925,18.7975,15400.0
2014-04-21 12:20:00,38.28,38.3,38.26,38.28,34800.0,18.8024,18.8122,18.7925,18.8024,34800.0
2014-04-21 12:25:00,38.29,38.32,38.29,38.3,20600.0,18.8073,18.822,18.8073,18.8122,20600.0
2014-04-21 12:30:00,38.3,38.31,38.29,38.3,13400.0,18.8122,18.8171,18.8073,18.8122,13400.0
2014-04-21 12:35:00,38.29,38.3,38.28,38.29,10800.0,18.8073,18.8122,18.8024,18.8073,10800.0
2014-04-21 12:40:00,38.3,38.3,38.28,38.29,11200.0,18.8122,18.8122,18.8024,18.8073,11200.0
2014-04-21 12:45:00,38.29,38.3,38.27,38.29,25900.0,18.8073,18.8122,18.7975,18.8073,25900.0
2014-04-21 12:50:00,38.3,38.34,38.29,38.34,16000.0,18.8122,18.8318,18.8073,18.8318,16000.0
2014-04-21 12:55:00,38.34,38.36,38.33,38.36,22400.0,18.8318,18.8417,18.8269,18.8417,22400.0
2014-04-21 13:00:00,38.35,38.36,38.33,38.35,21100.0,18.8367,18.8417,18.8269,18.8367,21100.0
2014-04-21 13:05:00,38.35,38.36,38.35,38.36,12000.0,18.8367,18.8417,18.8367,18.8417,12000.0
2014-04-21 13:10:00,38.36,38.36,38.32,38.32,76600.0,18.8417,18.8417,18.822,18.822,76600.0
2014-04-21 13:15:00,38.32,38.36,38.32,38.35,17300.0,18.822,18.8417,18.822,18.8367,17300.0
2014-04-21 13:20:00,38.35,38.35,38.33,38.34,16800.0,18.8367,18.8367,18.8269,18.8318,16800.0
2014-04-21 13:25:00,38.33,38.36,38.33,38.36,26900.0,18.8269,18.8417,18.8269,18.8417,26900.0
2014-04-21 13:30:00,38.35,38.38,38.34,38.38,31100.0,18.8367,18.8515,18.8318,18.8515,31100.0
2014-04-21 13:35:00,38.38,38.39,38.36,38.36,28900.0,18.8515,18.8564,18.8417,18.8417,28900.0
2014-04-21 13:40:00,38.37,38.39,38.35,38.36,33100.0,18.8466,18.8564,18.8367,18.8417,33100.0
2014-04-21 13:45:00,38.36,38.37,38.34,38.35,29800.0,18.8417,18.8466,18.8318,18.8367,29800.0
2014-04-21 13:50:00,38.36,38.36,38.35,38.36,10600.0,18.8417,18.8417,18.8367,18.8417,10600.0
2014-04-21 13:55:00,38.35,38.37,38.35,38.37,17300.0,18.8367,18.8466,18.8367,18.8466,17300.0
2014-04-21 14:00:00,38.37,38.38,38.36,38.36,33000.0,18.8466,18.8515,18.8417,18.8417,33000.0
2014-04-21 14:05:00,38.35,38.38,38.35,38.37,24800.0,18.8367,18.8515,18.8367,18.8466,24800.0
2014-04-21 14:10:00,38.37,38.37,38.35,38.36,16600.0,18.8466,18.8466,18.8367,18.8417,16600.0
2014-04-21 14:15:00,38.35,38.36,38.32,38.35,32500.0,18.8367,18.8417,18.822,18.8367,32500.0
2014-04-21 14:20:00,38.35,38.36,38.34,38.36,20100.0,18.8367,18.8417,18.8318,18.8417,20100.0
2014-04-21 14:25:00,38.35,38.38,38.35,38.35,40600.0,18.8367,18.8515,18.8367,18.8367,40600.0
2014-04-21 14:30:00,38.36,38.4,38.35,38.39,51600.0,18.8417,18.8613,18.8367,18.8564,51600.0
2014-04-21 14:35:00,38.38,38.39,38.37,38.37,52700.0,18.8515,18.8564,18.8466,18.8466,52700.0
2014-04-21 14:40:00,38.38,38.38,38.36,38.37,35100.0,18.8515,18.8515,18.8417,18.8466,35100.0
2014-04-21 14:45:00,38.37,38.39,38.35,38.39,38100.0,18.8466,18.8564,18.8367,18.8564,38100.0
2014-04-21 14:50:00,38.38,38.39,38.37,38.38,53100.0,18.8515,18.8564,18.8466,18.8515,53100.0
2014-04-21 14:55:00,38.39,38.41,38.38,38.41,48500.0,18.8564,18.8662,18.8515,18.8662,48500.0
2014-04-21 15:00:00,38.41,38.41,38.39,38.41,40200.0,18.8662,18.8662,18.8564,18.8662,40200.0
2014-04-21 15:05:00,38.41,38.42,38.39,38.39,49300.0,18.8662,18.8711,18.8564,18.8564,49300.0
2014-04-21 15:10:00,38.38,38.43,38.38,38.43,53400.0,18.8515,18.876,18.8515,18.876,53400.0
2014-04-21 15:15:00,38.43,38.43,38.4,38.42,54700.0,18.876,18.876,18.8613,18.8711,54700.0
2014-04-21 15:20:00,38.42,38.43,38.4,38.41,70500.0,18.8711,18.876,18.8613,18.8662,70500.0
2014-04-21 15:25:00,38.41,38.43,38.4,38.42,52900.0,18.8662,18.876,18.8613,18.8711,52900.0
2014-04-21 15:30:00,38.42,38.45,38.41,38.42,73100.0,18.8711,18.8859,18.8662,18.8711,73100.0
2014-04-21 15:35:00,38.43,38.45,38.41,38.43,106400.0,18.876,18.8859,18.8662,18.876,106400.0
2014-04-21 15:40:00,38.42,38.44,38.42,38.43,47300.0,18.8711,18.881,18.8711,18.876,47300.0
2014-04-21 15:45:00,38.43,38.44,38.42,38.43,148300.0,18.876,18.881,18.8711,18.876,148300.0
2014-04-21 15:50:00,38.43,38.46,38.42,38.44,153300.0,18.876,18.8908,18.8711,18.881,153300.0
2014-04-21 15:55:00,38.44,38.45,38.42,38.42,206800.0,18.881,18.8859,18.8711,18.8711,206800.0
2014-04-22 09:30:00,38.38,38.43,38.27,38.28,166300.0,18.8515,18.876,18.7975,18.8024,166300.0
2014-04-22 09:35:00,38.28,38.4,38.28,38.34,101100.0,18.8024,18.8613,18.8024,18.8318,101100.0
2014-04-22 09:40:00,38.34,38.44,38.34,38.43,119900.0,18.8318,18.881,18.8318,18.876,119900.0
2014-04-22 09:45:00,38.44,38.47,38.42,38.43,120500.0,18.881,18.8957,18.8711,18.876,120500.0
2014-04-22 09:50:00,38.44,38.51,38.41,38.49,83300.0,18.881,18.9153,18.8662,18.9055,83300.0
2014-04-22 09:55:00,38.5,38.52,38.46,38.46,30500.0,18.9104,18.9202,18.8908,18.8908,30500.0
2014-04-22 10:00:00,38.47,38.5,38.45,38.45,50400.0,18.8957,18.9104,18.8859,18.8859,50400.0
2014-04-22 10:05:00,38.45,38.52,38.43,38.52,65700.0,18.8859,18.9202,18.876,18.9202,65700.0
2014-04-22 10:10:00,38.51,38.52,38.48,38.5,38800.0,18.9153,18.9202,18.9006,18.9104,38800.0
2014-04-22 10:15:00,38.5,38.5,38.47,38.48,47700.0,18.9104,18.9104,18.8957,18.9006,47700.0
2014-04-22 10:20:00,38.49,38.53,38.48,38.48,44100.0,18.9055,18.9252,18.9006,18.9006,44100.0
2014-04-22 10:25:00,38.48,38.56,38.47,38.56,129700.0,18.9006,18.9399,18.8957,18.9399,129700.0
2014-04-22 10:30:00,38.55,38.56,38.54,38.55,67600.0,18.935,18.9399,18.9301,18.935,67600.0
2014-04-22 10:35:00,38.55,38.57,38.54,38.55,67200.0,18.935,18.9448,18.9301,18.935,67200.0
2014-04-22 10:40:00,38.55,38.55,38.51,38.52,99200.0,18.935,18.935,18.9153,18.9202,99200.0
2014-04-22 10:45:00,38.52,38.53,38.51,38.52,109500.0,18.9202,18.9252,18.9153,18.9202,109500.0
2014-04-22 10:50:00,38.52,38.54,38.51,38.54,73300.0,18.9202,18.9301,18.9153,18.9301,73300.0
2014-04-22 10:55:00,38.54,38.54,38.48,38.5,49100.0,18.9301,18.9301,18.9006,18.9104,49100.0
2014-04-22 11:00:00,38.5,38.53,38.47,38.47,38200.0,18.9104,18.9252,18.8957,18.8957,38200.0
2014-04-22 11:05:00,38.48,38.49,38.47,38.48,66600.0,18.9006,18.9055,18.8957,18.9006,66600.0
2014-04-22 11:10:00,38.48,38.5,38.47,38.5,60200.0,18.9006,18.9104,18.8957,18.9104,60200.0
2014-04-22 11:15:00,38.49,38.53,38.49,38.52,59700.0,18.9055,18.9252,18.9055,18.9202,59700.0
2014-04-22 11:20:00,38.53,38.53,38.52,38.53,44300.0,18.9252,18.9252,18.9202,18.9252,44300.0
2014-04-22 11:25:00,38.53,38.54,38.52,38.53,105000.0,18.9252,18.9301,18.9202,18.9252,105000.0
2014-04-22 11:30:00,38.54,38.54,38.52,38.52,41800.0,18.9301,18.9301,18.9202,18.9202,41800.0
2014-04-22 11:35:00,38.53,38.54,38.48,38.49,36600.0,18.9252,18.9301,18.9006,18.9055,36600.0
2014-04-22 11:40:00,38.48,38.48,38.44,38.44,26900.0,18.9006,18.9006,18.881,18.881,26900.0
2014-04-22 11:45:00,38.44,38.5,38.43,38.5,52600.0,18.881,18.9104,18.876,18.9104,52600.0
2014-04-22 11:50:00,38.5,38.52,38.49,38.51,31900.0,18.9104,18.9202,18.9055,18.9153,31900.0
2014-04-22 11:55:00,38.52,38.53,38.51,38.53,69000.0,18.9202,18.9252,18.9153,18.9252,69000.0
2014-04-22 12:00:00,38.53,38.53,38.52,38.52,47200.0,18.9252,18.9252,18.9202,18.9202,47200.0
2014-04-22 12:05:00,38.52,38.55,38.52,38.54,59100.0,18.9202,18.935,18.9202,18.9301,59100.0
2014-04-22 12:10:00,38.54,38.55,38.53,38.54,22900.0,18.9301,18.935,18.9252,18.9301,22900.0
2014-04-22 12:15:00,38.55,38.56,38.54,38.55,110200.0,18.935,18.9399,18.9301,18.935,110200.0
2014-04-22 12:20:00,38.55,38.57,38.55,38.55,39800.0,18.935,18.9448,18.935,18.935,39800.0
2014-04-22 12:25:00,38.55,38.56,38.54,38.55,34300.0,18.935,18.9399,18.9301,18.935,34300.0
2014-04-22 12:30:00,38.55,38.55,38.54,38.54,27700.0,18.935,18.935,18.9301,18.9301,27700.0
2014-04-22 12:35:00,38.54,38.55,38.54,38.55,41900.0,18.9301,18.935,18.9301,18.935,41900.0
2014-04-22 12:40:00,38.54,38.55,38.53,38.54,35800.0,18.9301,18.935,18.9252,18.9301,35800.0
2014-04-22 12:45:00,38.54,38.55,38.53,38.55,147300.0,18.9301,18.935,18.9252,18.935,147300.0
2014-04-22 12:50:00,38.54,38.55,38.53,38.55,39600.0,18.9301,18.935,18.9252,18.935,39600.0
2014-04-22 12:55:00,38.55,38.56,38.54,38.55,20100.0,18.935,18.9399,18.9301,18.935,20100.0
2014-04-22 13:00:00,38.55,38.56,38.55,38.56,28300.0,18.935,18.9399,18.935,18.9399,28300.0
2014-04-22 13:05:00,38.56,38.57,38.55,38.57,20700.0,18.9399,18.9448,18.935,18.9448,20700.0
2014-04-22 13:10:00,38.57,38.57,38.54,38.55,26100.0,18.9448,18.9448,18.9301,18.935,26100.0
2014-04-22 13:15:00,38.54,38.56,38.54,38.55,45400.0,18.9301,18.9399,18.9301,18.935,45400.0
2014-04-22 13:20:00,38.55,38.56,38.54,38.55,8700.0,18.935,18.9399,18.9301,18.935,8700.0
2014-04-22 13:25:00,38.55,38.56,38.54,38.55,16200.0,18.935,18.9399,18.9301,18.935,16200.0
2014-04-22 13:30:00,38.55,38.56,38.54,38.55,25400.0,18.935,18.9399,18.9301,18.935,25400.0
2014-04-22 13:35:00,38.55,38.57,38.54,38.55,53000.0,18.935,18.9448,18.9301,18.935,53000.0
2014-04-22 13:40:00,38.55,38.56,38.54,38.54,35200.0,18.935,18.9399,18.9301,18.9301,35200.0
2014-04-22 13:45:00,38.55,38.56,38.54,38.56,11800.0,18.935,18.9399,18.9301,18.9399,11800.0
2014-04-22 13:50:00,38.56,38.56,38.54,38.55,20100.0,18.9399,18.9399,18.9301,18.935,20100.0
2014-04-22 13:55:00,38.55,38.56,38.54,38.55,13400.0,18.935,18.9399,18.9301,18.935,13400.0
2014-04-22 14:00:00,38.56,38.56,38.54,38.55,23400.0,18.9399,18.9399,18.9301,18.935,23400.0
2014-04-22 14:05:00,38.55,38.56,38.54,38.55,19400.0,18.935,18.9399,18.9301,18.935,19400.0
2014-04-22 14:10:00,38.55,38.57,38.54,38.55,49700.0,18.935,18.9448,18.9301,18.935,49700.0
2014-04-22 14:15:00,38.55,38.56,38.55,38.56,17100.0,18.935,18.9399,18.935,18.9399,17100.0
2014-04-22 14:20:00,38.55,38.57,38.54,38.55,44400.0,18.935,18.9448,18.9301,18.935,44400.0
2014-04-22 14:25:00,38.56,38.56,38.54,38.55,24900.0,18.9399,18.9399,18.9301,18.935,24900.0
2014-04-22 14:30:00,38.55,38.56,38.54,38.56,29400.0,18.935,18.9399,18.9301,18.9399,29400.0
2014-04-22 14:35:00,38.56,38.56,38.55,38.56,18100.0,18.9399,18.9399,18.935,18.9399,18100.0
2014-04-22 14:40:00,38.56,38.57,38.55,38.55,42300.0,18.9399,18.9448,18.935,18.935,42300.0
2014-04-22 14:45:00,38.55,38.56,38.55,38.55,13900.0,18.935,18.9399,18.935,18.935,13900.0
2014-04-22 14:50:00,38.55,38.56,38.55,38.56,25200.0,18.935,18.9399,18.935,18.9399,25200.0
2014-04-22 14:55:00,38.55,38.56,38.54,38.55,33900.0,18.935,18.9399,18.9301,18.935,33900.0
2014-04-22 15:00:00,38.55,38.56,38.54,38.56,25400.0,18.935,18.9399,18.9301,18.9399,25400.0
2014-04-22 15:05:00,38.56,38.56,38.55,38.56,16400.0,18.9399,18.9399,18.935,18.9399,16400.0
2014-04-22 15:10:00,38.55,38.56,38.5,38.5,81900.0,18.935,18.9399,18.9104,18.9104,81900.0
2014-04-22 15:15:00,38.5,38.51,38.49,38.49,40800.0,18.9104,18.9153,18.9055,18.9055,40800.0
2014-04-22 15:20:00,38.5,38.5,38.49,38.5,20800.0,18.9104,18.9104,18.9055,18.9104,20800.0
2014-04-22 15:25:00,38.5,38.5,38.46,38.47,43100.0,18.9104,18.9104,18.8908,18.8957,43100.0
2014-04-22 15:30:00,38.47,38.48,38.43,38.45,105500.0,18.8957,18.9006,18.876,18.8859,105500.0
2014-04-22 15:35:00,38.45,38.46,38.45,38.45,40100.0,18.8859,18.8908,18.8859,18.8859,40100.0
2014-04-22 15:40:00,38.45,38.46,38.42,38.42,79500.0,18.8859,18.8908,18.8711,18.8711,79500.0
2014-04-22 15:45:00,38.42,38.44,38.42,38.44,116800.0,18.8711,18.881,18.8711,18.881,116800.0
2014-04-22 15:50:00,38.43,38.56,38.43,38.54,704200.0,18.876,18.9399,18.876,18.9301,704200.0
2014-04-22 15:55:00,38.55,38.66,38.54,38.65,1510500.0,18.935,18.989,18.9301,18.9841,1510500.0
2014-04-23 09:30:00,38.54,38.54,38.39,38.43,209300.0,18.9301,18.9301,18.8564,18.876,209300.0
2014-04-23 09:35:00,38.41,38.59,38.4,38.58,709400.0,18.8662,18.9546,18.8613,18.9497,709400.0
2014-04-23 09:40:00,38.58,38.58,38.41,38.41,141700.0,18.9497,18.9497,18.8662,18.8662,141700.0
2014-04-23 09:45:00,38.41,38.48,38.4,38.42,123800.0,18.8662,18.9006,18.8613,18.8711,123800.0
2014-04-23 09:50:00,38.41,38.45,38.4,38.42,138100.0,18.8662,18.8859,18.8613,18.8711,138100.0
2014-04-23 09:55:00,38.41,38.47,38.41,38.41,249700.0,18.8662,18.8957,18.8662,18.8662,249700.0
2014-04-23 10:00:00,38.41,38.43,38.39,38.41,118900.0,18.8662,18.876,18.8564,18.8662,118900.0
2014-04-23 10:05:00,38.41,38.5,38.41,38.5,198400.0,18.8662,18.9104,18.8662,18.9104,198400.0
2014-04-23 10:10:00,38.5,38.52,38.48,38.5,177400.0,18.9104,18.9202,18.9006,18.9104,177400.0
2014-04-23 10:15:00,38.51,38.57,38.5,38.54,105800.0,18.9153,18.9448,18.9104,18.9301,105800.0
2014-04-23 10:20:00,38.54,38.58,38.53,38.57,117200.0,18.9301,18.9497,18.9252,18.9448,117200.0
2014-04-23 10:25:00,38.56,38.57,38.52,38.52,117700.0,18.9399,18.9448,18.9202,18.9202,117700.0
2014-04-23 10:30:00,38.53,38.55,38.5,38.53,94100.0,18.9252,18.935,18.9104,18.9252,94100.0
2014-04-23 10:35:00,38.54,38.56,38.53,38.54,49400.0,18.9301,18.9399,18.9252,18.9301,49400.0
2014-04-23 10:40:00,38.55,38.58,38.54,38.55,72900.0,18.935,18.9497,18.9301,18.935,72900.0
2014-04-23 10:45:00,38.54,38.55,38.48,38.52,96200.0,18.9301,18.935,18.9006,18.9202,96200.0
2014-04-23 10:50:00,38.52,38.53,38.5,38.5,53300.0,18.9202,18.9252,18.9104,18.9104,53300.0
2014-04-23 10:55:00,38.5,38.51,38.5,38.51,56300.0,18.9104,18.9153,18.9104,18.9153,56300.0
2014-04-23 11:00:00,38.51,38.55,38.51,38.51,64600.0,18.9153,18.935,18.9153,18.9153,64600.0
2014-04-23 11:05:00,38.52,38.52,38.51,38.52,33100.0,18.9202,18.9202,18.9153,18.9202,33100.0
2014-04-23 11:10:00,38.51,38.52,38.48,38.5,93600.0,18.9153,18.9202,18.9006,18.9104,93600.0
2014-04-23 11:15:00,38.49,38.51,38.48,38.49,54700.0,18.9055,18.9153,18.9006,18.9055,54700.0
2014-04-23 11:20:00,38.5,38.52,38.49,38.52,32600.0,18.9104,18.9202,18.9055,18.9202,32600.0
2014-04-23 11:25:00,38.52,38.52,38.46,38.47,33500.0,18.9202,18.9202,18.8908,18.8957,33500.0
2014-04-23 11:30:00,38.46,38.5,38.46,38.5,62100.0,18.8908,18.9104,18.8908,18.9104,62100.0
2014-04-23 11:35:00,38.5,38.5,38.47,38.48,36400.0,18.9104,18.9104,18.8957,18.9006,36400.0
2014-04-23 11:40:00,38.48,38.48,38.47,38.47,16500.0,18.9006,18.9006,18.8957,18.8957,16500.0
2014-04-23 11:45:00,38.48,38.48,38.45,38.45,62600.0,18.9006,18.9006,18.8859,18.8859,62600.0
2014-04-23 11:50:00,38.46,38.46,38.4,38.43,224500.0,18.8908,18.8908,18.8613,18.876,224500.0
2014-04-23 11:55:00,38.43,38.46,38.43,38.43,78200.0,18.876,18.8908,18.876,18.876,78200.0
2014-04-23 12:00:00,38.44,38.44,38.42,38.44,71400.0,18.881,18.881,18.8711,18.881,71400.0
2014-04-23 12:05:00,38.44,38.45,38.43,38.43,11200.0,18.881,18.8859,18.876,18.876,11200.0
2014-04-23 12:10:00,38.43,38.44,38.43,38.43,37000.0,18.876,18.881,18.876,18.876,37000.0
2014-04-23 12:15:00,38.44,38.44,38.41,38.41,49100.0,18.881,18.881,18.8662,18.8662,49100.0
2014-04-23 12:20:00,38.41,38.42,38.41,38.41,26500.0,18.8662,18.8711,18.8662,18.8662,26500.0
2014-04-23 12:25:00,38.41,38.42,38.41,38.41,28800.0,18.8662,18.8711,18.8662,18.8662,28800.0
2014-04-23 12:30:00,38.42,38.43,38.41,38.42,44200.0,18.8711,18.876,18.8662,18.8711,44200.0
2014-04-23 12:35:00,38.42,38.43,38.42,38.43,74500.0,18.8711,18.876,18.8711,18.876,74500.0
2014-04-23 12:40:00,38.42,38.44,38.4,38.44,42800.0,18.8711,18.881,18.8613,18.881,42800.0
2014-04-23 12:45:00,38.44,38.44,38.42,38.43,69100.0,18.881,18.881,18.8711,18.876,69100.0
2014-04-23 12:50:00,38.44,38.46,38.43,38.44,79800.0,18.881,18.8908,18.876,18.881,79800.0
2014-04-23 12:55:00,38.43,38.47,38.43,38.46,26100.0,18.876,18.8957,18.876,18.8908,26100.0
2014-04-23 13:00:00,38.46,38.5,38.46,38.49,62700.0,18.8908,18.9104,18.8908,18.9055,62700.0
2014-04-23 13:05:00,38.5,38.5,38.46,38.47,45100.0,18.9104,18.9104,18.8908,18.8957,45100.0
2014-04-23 13:10:00,38.47,38.49,38.46,38.48,34600.0,18.8957,18.9055,18.8908,18.9006,34600.0
2014-04-23 13:15:00,38.47,38.48,38.46,38.46,32200.0,18.8957,18.9006,18.8908,18.8908,32200.0
2014-04-23 13:20:00,38.46,38.47,38.43,38.43,114100.0,18.8908,18.8957,18.876,18.876,114100.0
2014-04-23 13:25:00,38.44,38.44,38.42,38.43,68300.0,18.881,18.881,18.8711,18.876,68300.0
2014-04-23 13:30:00,38.42,38.43,38.4,38.4,172000.0,18.8711,18.876,18.8613,18.8613,172000.0
2014-04-23 13:35:00,38.4,38.41,38.4,38.4,33300.0,18.8613,18.8662,18.8613,18.8613,33300.0
2014-04-23 13:40:00,38.4,38.44,38.4,38.44,58300.0,18.8613,18.881,18.8613,18.881,58300.0
2014-04-23 13:45:00,38.43,38.44,38.42,38.42,48200.0,18.876,18.881,18.8711,18.8711,48200.0
2014-04-23 13:50:00,38.42,38.44,38.42,38.43,21000.0,18.8711,18.881,18.8711,18.876,21000.0
2014-04-23 13:55:00,38.44,38.44,38.42,38.42,33500.0,18.881,18.881,18.8711,18.8711,33500.0
2014-04-23 14:00:00,38.42,38.43,38.39,38.4,88000.0,18.8711,18.876,18.8564,18.8613,88000.0
2014-04-23 14:05:00,38.4,38.43,38.39,38.42,71400.0,18.8613,18.876,18.8564,18.8711,71400.0
2014-04-23 14:10:00,38.41,38.42,38.36,38.36,44900.0,18.8662,18.8711,18.8417,18.8417,44900.0
2014-04-23 14:15:00,38.36,38.36,38.35,38.35,36800.0,18.8417,18.8417,18.8367,18.8367,36800.0
2014-04-23 14:20:00,38.36,38.38,38.35,38.36,132500.0,18.8417,18.8515,18.8367,18.8417,132500.0
2014-04-23 14:25:00,38.36,38.4,38.36,38.38,75500.0,18.8417,18.8613,18.8417,18.8515,75500.0
2014-04-23 14:30:00,38.37,38.37,38.28,38.28,119200.0,18.8466,18.8466,18.8024,18.8024,119200.0
2014-04-23 14:35:00,38.28,38.29,38.23,38.24,58200.0,18.8024,18.8073,18.7778,18.7827,58200.0
2014-04-23 14:40:00,38.23,38.26,38.22,38.26,72700.0,18.7778,18.7925,18.7729,18.7925,72700.0
2014-04-23 14:45:00,38.26,38.26,38.24,38.25,566100.0,18.7925,18.7925,18.7827,18.7876,566100.0
2014-04-23 14:50:00,38.26,38.27,38.24,38.27,82000.0,18.7925,18.7975,18.7827,18.7975,82000.0
2014-04-23 14:55:00,38.27,38.32,38.26,38.32,101400.0,18.7975,18.822,18.7925,18.822,101400.0
2014-04-23 15:00:00,38.32,38.34,38.31,38.33,67300.0,18.822,18.8318,18.8171,18.8269,67300.0
2014-04-23 15:05:00,38.33,38.34,38.31,38.34,60500.0,18.8269,18.8318,18.8171,18.8318,60500.0
2014-04-23 15:10:00,38.34,38.34,38.28,38.29,78700.0,18.8318,18.8318,18.8024,18.8073,78700.0
2014-04-23 15:15:00,38.28,38.29,38.26,38.29,61600.0,18.8024,18.8073,18.7925,18.8073,61600.0
2014-04-23 15:20:00,38.29,38.32,38.28,38.29,73600.0,18.8073,18.822,18.8024,18.8073,73600.0
2014-04-23 15:25:00,38.29,38.31,38.29,38.29,176100.0,18.8073,18.8171,18.8073,18.8073,176100.0
2014-04-23 15:30:00,38.29,38.31,38.28,38.28,133100.0,18.8073,18.8171,18.8024,18.8024,133100.0
2014-04-23 15:35:00,38.28,38.29,38.22,38.23,274100.0,18.8024,18.8073,18.7729,18.7778,274100.0
2014-04-23 15:40:00,38.23,38.24,38.17,38.18,217700.0,18.7778,18.7827,18.7483,18.7532,217700.0
2014-04-23 15:45:00,38.18,38.18,38.15,38.15,345500.0,18.7532,18.7532,18.7385,18.7385,345500.0
2014-04-23 15:50:00,38.16,38.22,38.16,38.22,492000.0,18.7434,18.7729,18.7434,18.7729,492000.0
2014-04-23 15:55:00,38.21,38.31,38.21,38.3,673300.0,18.768,18.8171,18.768,18.8122,673300.0
2014-04-24 09:30:00,38.34,38.35,38.07,38.26,259800.0,18.8318,18.8367,18.6992,18.7925,259800.0
2014-04-24 09:35:00,38.26,38.43,38.25,38.4,157100.0,18.7925,18.876,18.7876,18.8613,157100.0
2014-04-24 09:40:00,38.39,38.43,38.31,38.42,119300.0,18.8564,18.876,18.8171,18.8711,119300.0
2014-04-24 09:45:00,38.4,38.5,38.4,38.48,140700.0,18.8613,18.9104,18.8613,18.9006,140700.0
2014-04-24 09:50:00,38.47,38.5,38.46,38.5,111200.0,18.8957,18.9104,18.8908,18.9104,111200.0
2014-04-24 09:55:00,38.5,38.63,38.49,38.63,689100.0,18.9104,18.9743,18.9055,18.9743,689100.0
2014-04-24 10:00:00,38.63,38.8,38.63,38.7,362700.0,18.9743,19.0578,18.9743,19.0087,362700.0
2014-04-24 10:05:00,38.69,38.7,38.59,38.69,279500.0,19.0037,19.0087,18.9546,19.0037,279500.0
2014-04-24 10:10:00,38.69,38.79,38.67,38.76,270000.0,19.0037,19.0529,18.9939,19.0381,270000.0
2014-04-24 10:15:00,38.77,38.8,38.68,38.71,102200.0,19.043,19.0578,18.9988,19.0136,102200.0
2014-04-24 10:20:00,38.72,38.76,38.7,38.72,90000.0,19.0185,19.0381,19.0087,19.0185,90000.0
2014-04-24 10:25:00,38.72,38.77,38.69,38.76,46900.0,19.0185,19.043,19.0037,19.0381,46900.0
2014-04-24 10:30:00,38.76,38.76,38.64,38.7,93100.0,19.0381,19.0381,18.9792,19.0087,93100.0
2014-04-24 10:35:00,38.7,38.72,38.65,38.65,60800.0,19.0087,19.0185,18.9841,18.9841,60800.0
2014-04-24 10:40:00,38.64,38.67,38.62,38.64,84900.0,18.9792,18.9939,18.9694,18.9792,84900.0
2014-04-24 10:45:00,38.65,38.65,38.58,38.59,55900.0,18.9841,18.9841,18.9497,18.9546,55900.0
2014-04-24 10:50:00,38.59,38.62,38.57,38.62,76200.0,18.9546,18.9694,18.9448,18.9694,76200.0
2014-04-24 10:55:00,38.61,38.62,38.58,38.59,82900.0,18.9645,18.9694,18.9497,18.9546,82900.0
2014-04-24 11:00:00,38.59,38.59,38.44,38.45,222700.0,18.9546,18.9546,18.881,18.8859,222700.0
2014-04-24 11:05:00,38.45,38.47,38.43,38.47,71000.0,18.8859,18.8957,18.876,18.8957,71000.0
2014-04-24 11:10:00,38.46,38.46,38.41,38.43,62800.0,18.8908,18.8908,18.8662,18.876,62800.0
2014-04-24 11:15:00,38.42,38.43,38.38,38.39,52100.0,18.8711,18.876,18.8515,18.8564,52100.0
2014-04-24 11:20:00,38.38,38.38,38.34,38.34,63100.0,18.8515,18.8515,18.8318,18.8318,63100.0
2014-04-24 11:25:00,38.34,38.36,38.32,38.34,61500.0,18.8318,18.8417,18.822,18.8318,61500.0
2014-04-24 11:30:00,38.33,38.47,38.31,38.47,112500.0,18.8269,18.8957,18.8171,18.8957,112500.0
2014-04-24 11:35:00,38.48,38.56,38.42,38.55,67400.0,18.9006,18.9399,18.8711,18.935,67400.0
2014-04-24 11:40:00,38.55,38.56,38.5,38.55,37600.0,18.935,18.9399,18.9104,18.935,37600.0
2014-04-24 11:45:00,38.55,38.57,38.54,38.56,27800.0,18.935,18.9448,18.9301,18.9399,27800.0
2014-04-24 11:50:00,38.56,38.56,38.5,38.52,52200.0,18.9399,18.9399,18.9104,18.9202,52200.0
2014-04-24 11:55:00,38.51,38.51,38.46,38.48,28500.0,18.9153,18.9153,18.8908,18.9006,28500.0
2014-04-24 12:00:00,38.48,38.52,38.46,38.52,28900.0,18.9006,18.9202,18.8908,18.9202,28900.0
2014-04-24 12:05:00,38.52,38.57,38.52,38.54,30700.0,18.9202,18.9448,18.9202,18.9301,30700.0
2014-04-24 12:10:00,38.54,38.55,38.5,38.5,32600.0,18.9301,18.935,18.9104,18.9104,32600.0
2014-04-24 12:15:00,38.51,38.53,38.49,38.51,26200.0,18.9153,18.9252,18.9055,18.9153,26200.0
2014-04-24 12:20:00,38.51,38.51,38.5,38.51,32300.0,18.9153,18.9153,18.9104,18.9153,32300.0
2014-04-24 12:25:00,38.51,38.54,38.5,38.52,51200.0,18.9153,18.9301,18.9104,18.9202,51200.0
2014-04-24 12:30:00,38.52,38.53,38.5,38.51,39800.0,18.9202,18.9252,18.9104,18.9153,39800.0
2014-04-24 12:35:00,38.51,38.54,38.5,38.53,18600.0,18.9153,18.9301,18.9104,18.9252,18600.0
2014-04-24 12:40:00,38.54,38.54,38.52,38.54,23100.0,18.9301,18.9301,18.9202,18.9301,23100.0
2014-04-24 12:45:00,38.53,38.54,38.51,38.52,21000.0,18.9252,18.9301,18.9153,18.9202,21000.0
2014-04-24 12:50:00,38.51,38.53,38.48,38.51,115000.0,18.9153,18.9252,18.9006,18.9153,115000.0
2014-04-24 12:55:00,38.51,38.54,38.51,38.51,20300.0,18.9153,18.9301,18.9153,18.9153,20300.0
2014-04-24 13:00:00,38.52,38.54,38.51,38.54,21800.0,18.9202,18.9301,18.9153,18.9301,21800.0
2014-04-24 13:05:00,38.53,38.57,38.53,38.53,27100.0,18.9252,18.9448,18.9252,18.9252,27100.0
2014-04-24 13:10:00,38.53,38.54,38.45,38.48,67500.0,18.9252,18.9301,18.8859,18.9006,67500.0
2014-04-24 13:15:00,38.48,38.49,38.47,38.48,12700.0,18.9006,18.9055,18.8957,18.9006,12700.0
2014-04-24 13:20:00,38.47,38.48,38.43,38.43,27000.0,18.8957,18.9006,18.876,18.876,27000.0
2014-04-24 13:25:00,38.43,38.44,38.39,38.44,38500.0,18.876,18.881,18.8564,18.881,38500.0
2014-04-24 13:30:00,38.44,38.47,38.43,38.45,15300.0,18.881,18.8957,18.876,18.8859,15300.0
2014-04-24 13:35:00,38.45,38.46,38.41,38.41,18100.0,18.8859,18.8908,18.8662,18.8662,18100.0
2014-04-24 13:40:00,38.41,38.42,38.38,38.41,27700.0,18.8662,18.8711,18.8515,18.8662,27700.0
2014-04-24 13:45:00,38.4,38.41,38.37,38.4,35700.0,18.8613,18.8662,18.8466,18.8613,35700.0
2014-04-24 13:50:00,38.4,38.4,38.38,38.4,17200.0,18.8613,18.8613,18.8515,18.8613,17200.0
2014-04-24 13:55:00,38.4,38.4,38.33,38.36,58000.0,18.8613,18.8613,18.8269,18.8417,58000.0
2014-04-24 14:00:00,38.36,38.4,38.35,38.4,21400.0,18.8417,18.8613,18.8367,18.8613,21400.0
2014-04-24 14:05:00,38.4,38.4,38.36,38.36,30600.0,18.8613,18.8613,18.8417,18.8417,30600.0
2014-04-24 14:10:00,38.37,38.38,38.34,38.38,33500.0,18.8466,18.8515,18.8318,18.8515,33500.0
2014-04-24 14:15:00,38.38,38.39,38.36,38.37,38900.0,18.8515,18.8564,18.8417,18.8466,38900.0
2014-04-24 14:20:00,38.38,38.39,38.37,38.37,20300.0,18.8515,18.8564,18.8466,18.8466,20300.0
2014-04-24 14:25:00,38.36,38.41,38.35,38.41,82400.0,18.8417,18.8662,18.8367,18.8662,82400.0
2014-04-24 14:30:00,38.41,38.46,38.4,38.46,39700.0,18.8662,18.8908,18.8613,18.8908,39700.0
2014-04-24 14:35:00,38.45,38.46,38.42,38.45,44400.0,18.8859,18.8908,18.8711,18.8859,44400.0
2014-04-24 14:40:00,38.46,38.46,38.42,38.42,31600.0,18.8908,18.8908,18.8711,18.8711,31600.0
2014-04-24 14:45:00,38.43,38.45,38.42,38.43,39400.0,18.876,18.8859,18.8711,18.876,39400.0
2014-04-24 14:50:00,38.43,38.44,38.41,38.41,21900.0,18.876,18.881,18.8662,18.8662,21900.0
2014-04-24 14:55:00,38.41,38.42,38.39,38.4,29800.0,18.8662,18.8711,18.8564,18.8613,29800.0
2014-04-24 15:00:00,38.4,38.43,38.39,38.43,71800.0,18.8613,18.876,18.8564,18.876,71800.0
2014-04-24 15:05:00,38.43,38.43,38.41,38.42,41800.0,18.876,18.876,18.8662,18.8711,41800.0
2014-04-24 15:10:00,38.41,38.42,38.4,38.41,32700.0,18.8662,18.8711,18.8613,18.8662,32700.0
2014-04-24 15:15:00,38.4,38.41,38.39,38.39,35300.0,18.8613,18.8662,18.8564,18.8564,35300.0
2014-04-24 15:20:00,38.39,38.43,38.39,38.43,73100.0,18.8564,18.876,18.8564,18.876,73100.0
2014-04-24 15:25:00,38.43,38.44,38.4,38.4,52700.0,18.876,18.881,18.8613,18.8613,52700.0
2014-04-24 15:30:00,38.4,38.42,38.38,38.39,128200.0,18.8613,18.8711,18.8515,18.8564,128200.0
2014-04-24 15:35:00,38.39,38.41,38.39,38.4,101400.0,18.8564,18.8662,18.8564,18.8613,101400.0
2014-04-24 15:40:00,38.39,38.4,38.37,38.38,127900.0,18.8564,18.8613,18.8466,18.8515,127900.0
2014-04-24 15:45:00,38.37,38.37,38.34,38.35,241000.0,18.8466,18.8466,18.8318,18.8367,241000.0
2014-04-24 15:50:00,38.36,38.36,38.35,38.36,167600.0,18.8417,18.8417,18.8367,18.8417,167600.0
2014-04-24 15:55:00,38.35,38.4,38.35,38.4,485900.0,18.8367,18.8613,18.8367,18.8613,485900.0
2014-04-25 09:30:00,38.4,38.6,38.2,38.48,268200.0,18.8613,18.9595,18.7631,18.9006,268200.0
2014-04-25 09:35:00,38.48,38.53,38.44,38.52,260200.0,18.9006,18.9252,18.881,18.9202,260200.0
2014-04-25 09:40:00,38.52,38.65,38.52,38.65,119600.0,18.9202,18.9841,18.9202,18.9841,119600.0
2014-04-25 09:45:00,38.65,38.67,38.52,38.57,121000.0,18.9841,18.9939,18.9202,18.9448,121000.0
2014-04-25 09:50:00,38.57,38.61,38.54,38.61,79800.0,18.9448,18.9645,18.9301,18.9645,79800.0
2014-04-25 09:55:00,38.61,38.64,38.54,38.58,76900.0,18.9645,18.9792,18.9301,18.9497,76900.0
2014-04-25 10:00:00,38.58,38.62,38.57,38.59,48600.0,18.9497,18.9694,18.9448,18.9546,48600.0
2014-04-25 10:05:00,38.6,38.72,38.59,38.69,80200.0,18.9595,19.0185,18.9546,19.0037,80200.0
2014-04-25 10:10:00,38.69,38.73,38.63,38.66,71200.0,19.0037,19.0234,18.9743,18.989,71200.0
2014-04-25 10:15:00,38.67,38.75,38.67,38.75,73600.0,18.9939,19.0332,18.9939,19.0332,73600.0
2014-04-25 10:20:00,38.74,38.75,38.71,38.75,169300.0,19.0283,19.0332,19.0136,19.0332,169300.0
2014-04-25 10:25:00,38.75,38.82,38.74,38.81,88600.0,19.0332,19.0676,19.0283,19.0627,88600.0
2014-04-25 10:30:00,38.81,38.82,38.71,38.72,136700.0,19.0627,19.0676,19.0136,19.0185,136700.0
2014-04-25 10:35:00,38.72,38.73,38.63,38.66,91600.0,19.0185,19.0234,18.9743,18.989,91600.0
2014-04-25 10:40:00,38.65,38.71,38.62,38.7,62400.0,18.9841,19.0136,18.9694,19.0087,62400.0
2014-04-25 10:45:00,38.7,38.76,38.68,38.74,91800.0,19.0087,19.0381,18.9988,19.0283,91800.0
2014-04-25 10:50:00,38.74,38.77,38.73,38.75,92600.0,19.0283,19.043,19.0234,19.0332,92600.0
2014-04-25 10:55:00,38.75,38.78,38.74,38.77,115100.0,19.0332,19.048,19.0283,19.043,115100.0
2014-04-25 11:00:00,38.77,38.79,38.73,38.73,237800.0,19.043,19.0529,19.0234,19.0234,237800.0
2014-04-25 11:05:00,38.73,38.75,38.73,38.75,162700.0,19.0234,19.0332,19.0234,19.0332,162700.0
2014-04-25 11:10:00,38.75,38.75,38.71,38.72,83000.0,19.0332,19.0332,19.0136,19.0185,83000.0
2014-04-25 11:15:00,38.71,38.76,38.68,38.76,99400.0,19.0136,19.0381,18.9988,19.0381,99400.0
2014-04-25 11:20:00,38.76,38.8,38.75,38.8,53100.0,19.0381,19.0578,19.0332,19.0578,53100.0
2014-04-25 11:25:00,38.8,38.82,38.76,38.8,121500.0,19.0578,19.0676,19.0381,19.0578,121500.0
2014-04-25 11:30:00,38.8,38.81,38.76,38.79,107100.0,19.0578,19.0627,19.0381,19.0529,107100.0
2014-04-25 11:35:00,38.79,38.79,38.75,38.77,35400.0,19.0529,19.0529,19.0332,19.043,35400.0
2014-04-25 11:40:00,38.78,38.78,38.73,38.77,52300.0,19.048,19.048,19.0234,19.043,52300.0
2014-04-25 11:45:00,38.77,38.78,38.76,38.77,28200.0,19.043,19.048,19.0381,19.043,28200.0
2014-04-25 11:50:00,38.76,38.8,38.76,38.8,69200.0,19.0381,19.0578,19.0381,19.0578,69200.0
2014-04-25 11:55:00,38.79,38.81,38.79,38.81,26900.0,19.0529,19.0627,19.0529,19.0627,26900.0
2014-04-25 12:00:00,38.82,38.82,38.8,38.82,40200.0,19.0676,19.0676,19.0578,19.0676,40200.0
2014-04-25 12:05:00,38.81,38.84,38.8,38.82,84800.0,19.0627,19.0774,19.0578,19.0676,84800.0
2014-04-25 12:10:00,38.82,38.85,38.81,38.84,74700.0,19.0676,19.0823,19.0627,19.0774,74700.0
2014-04-25 12:15:00,38.85,38.88,38.84,38.88,47500.0,19.0823,19.0971,19.0774,19.0971,47500.0
2014-04-25 12:20:00,38.88,38.92,38.87,38.91,41200.0,19.0971,19.1167,19.0922,19.1118,41200.0
2014-04-25 12:25:00,38.92,38.96,38.92,38.95,60800.0,19.1167,19.1364,19.1167,19.1315,60800.0
2014-04-25 12:30:00,38.95,38.95,38.9,38.91,71200.0,19.1315,19.1315,19.1069,19.1118,71200.0
2014-04-25 12:35:00,38.92,38.95,38.91,38.94,58400.0,19.1167,19.1315,19.1118,19.1265,58400.0
2014-04-25 12:40:00,38.94,38.94,38.92,38.93,28900.0,19.1265,19.1265,19.1167,19.1216,28900.0
2014-04-25 12:45:00,38.93,38.94,38.9,38.9,32900.0,19.1216,19.1265,19.1069,19.1069,32900.0
2014-04-25 12:50:00,38.9,38.91,38.88,38.89,54600.0,19.1069,19.1118,19.0971,19.102,54600.0
2014-04-25 12:55:00,38.89,38.9,38.88,38.89,41600.0,19.102,19.1069,19.0971,19.102,41600.0
2014-04-25 13:00:00,38.89,38.89,38.86,38.87,73200.0,19.102,19.102,19.0872,19.0922,73200.0
2014-04-25 13:05:00,38.88,38.9,38.86,38.89,70400.0,19.0971,19.1069,19.0872,19.102,70400.0
2014-04-25 13:10:00,38.89,38.9,38.87,38.87,58300.0,19.102,19.1069,19.0922,19.0922,58300.0
2014-04-25 13:15:00,38.87,38.9,38.87,38.89,64700.0,19.0922,19.1069,19.0922,19.102,64700.0
2014-04-25 13:20:00,38.89,38.89,38.85,38.88,39000.0,19.102,19.102,19.0823,19.0971,39000.0
2014-04-25 13:25:00,38.88,38.9,38.88,38.9,12500.0,19.0971,19.1069,19.0971,19.1069,12500.0
2014-04-25 13:30:00,38.89,38.91,38.86,38.87,48900.0,19.102,19.1118,19.0872,19.0922,48900.0
2014-04-25 13:35:00,38.86,38.87,38.83,38.86,79300.0,19.0872,19.0922,19.0725,19.0872,79300.0
2014-04-25 13:40:00,38.87,38.9,38.85,38.9,19600.0,19.0922,19.1069,19.0823,19.1069,19600.0
2014-04-25 13:45:00,38.9,38.92,38.89,38.9,46700.0,19.1069,19.1167,19.102,19.1069,46700.0
2014-04-25 13:50:00,38.91,38.91,38.89,38.89,19900.0,19.1118,19.1118,19.102,19.102,19900.0
2014-04-25 13:55:00,38.9,38.9,38.88,38.89,22900.0,19.1069,19.1069,19.0971,19.102,22900.0
2014-04-25 14:00:00,38.88,38.91,38.87,38.89,140200.0,19.0971,19.1118,19.0922,19.102,140200.0
2014-04-25 14:05:00,38.89,38.9,38.88,38.88,13100.0,19.102,19.1069,19.0971,19.0971,13100.0
2014-04-25 14:10:00,38.89,38.89,38.85,38.85,50700.0,19.102,19.102,19.0823,19.0823,50700.0
2014-04-25 14:15:00,38.85,38.86,38.83,38.85,51200.0,19.0823,19.0872,19.0725,19.0823,51200.0
2014-04-25 14:20:00,38.84,38.85,38.83,38.84,21700.0,19.0774,19.0823,19.0725,19.0774,21700.0
2014-04-25 14:25:00,38.83,38.85,38.83,38.84,34000.0,19.0725,19.0823,19.0725,19.0774,34000.0
2014-04-25 14:30:00,38.84,38.85,38.82,38.84,47400.0,19.0774,19.0823,19.0676,19.0774,47400.0
2014-04-25 14:35:00,38.84,38.9,38.84,38.89,53400.0,19.0774,19.1069,19.0774,19.102,53400.0
2014-04-25 14:40:00,38.89,38.89,38.87,38.87,31200.0,19.102,19.102,19.0922,19.0922,31200.0
2014-04-25 14:45:00,38.87,38.89,38.87,38.87,25600.0,19.0922,19.102,19.0922,19.0922,25600.0
2014-04-25 14:50:00,38.87,38.92,38.87,38.91,53700.0,19.0922,19.1167,19.0922,19.1118,53700.0
2014-04-25 14:55:00,38.91,38.91,38.89,38.91,47000.0,19.1118,19.1118,19.102,19.1118,47000.0
2014-04-25 15:00:00,38.91,38.92,38.9,38.92,72000.0,19.1118,19.1167,19.1069,19.1167,72000.0
2014-04-25 15:05:00,38.92,38.96,38.91,38.96,105400.0,19.1167,19.1364,19.1118,19.1364,105400.0
2014-04-25 15:10:00,38.96,38.96,38.93,38.96,82900.0,19.1364,19.1364,19.1216,19.1364,82900.0
2014-04-25 15:15:00,38.96,38.97,38.94,38.97,64500.0,19.1364,19.1413,19.1265,19.1413,64500.0
2014-04-25 15:20:00,38.96,39.02,38.96,39.02,358600.0,19.1364,19.1658,19.1364,19.1658,358600.0
2014-04-25 15:25:00,39.02,39.07,39.02,39.05,123500.0,19.1658,19.1904,19.1658,19.1806,123500.0
2014-04-25 15:30:00,39.05,39.07,38.99,38.99,112800.0,19.1806,19.1904,19.1511,19.1511,112800.0
2014-04-25 15:35:00,38.99,39.06,38.99,39.06,234000.0,19.1511,19.1855,19.1511,19.1855,234000.0
2014-04-25 15:40:00,39.06,39.06,39.04,39.05,157900.0,19.1855,19.1855,19.1757,19.1806,157900.0
2014-04-25 15:45:00,39.05,39.09,39.04,39.06,254000.0,19.1806,19.2002,19.1757,19.1855,254000.0
2014-04-25 15:50:00,39.07,39.07,39.05,39.05,189400.0,19.1904,19.1904,19.1806,19.1806,189400.0
2014-04-25 15:55:00,39.05,39.08,39.01,39.08,680700.0,19.1806,19.1953,19.1609,19.1953,680700.0
2014-04-28 09:30:00,39.22,39.41,39.22,39.38,298000.0,19.2641,19.3574,19.2641,19.3427,298000.0
2014-04-28 09:35:00,39.39,39.54,39.39,39.52,325800.0,19.3476,19.4213,19.3476,19.4114,325800.0
2014-04-28 09:40:00,39.52,39.6,39.52,39.59,220200.0,19.4114,19.4507,19.4114,19.4458,220200.0
2014-04-28 09:45:00,39.59,39.6,39.49,39.52,182900.0,19.4458,19.4507,19.3967,19.4114,182900.0
2014-04-28 09:50:00,39.52,39.6,39.51,39.56,270300.0,19.4114,19.4507,19.4065,19.4311,270300.0
2014-04-28 09:55:00,39.56,39.6,39.48,39.54,181500.0,19.4311,19.4507,19.3918,19.4213,181500.0
2014-04-28 10:00:00,39.55,39.6,39.52,39.59,114000.0,19.4262,19.4507,19.4114,19.4458,114000.0
2014-04-28 10:05:00,39.59,39.7,39.58,39.64,402600.0,19.4458,19.4998,19.4409,19.4704,402600.0
2014-04-28 10:10:00,39.63,39.63,39.53,39.57,90100.0,19.4655,19.4655,19.4163,19.436,90100.0
2014-04-28 10:15:00,39.58,39.61,39.55,39.61,238500.0,19.4409,19.4556,19.4262,19.4556,238500.0
2014-04-28 10:20:00,39.61,39.7,39.61,39.69,135800.0,19.4556,19.4998,19.4556,19.4949,135800.0
2014-04-28 10:25:00,39.68,39.72,39.68,39.7,95300.0,19.49,19.5097,19.49,19.4998,95300.0
2014-04-28 10:30:00,39.7,39.85,39.7,39.82,221500.0,19.4998,19.5735,19.4998,19.5588,221500.0
2014-04-28 10:35:00,39.82,39.84,39.8,39.8,235700.0,19.5588,19.5686,19.549,19.549,235700.0
2014-04-28 10:40:00,39.8,39.87,39.77,39.86,214200.0,19.549,19.5833,19.5342,19.5784,214200.0
2014-04-28 10:45:00,39.86,39.93,39.83,39.83,224500.0,19.5784,19.6128,19.5637,19.5637,224500.0
2014-04-28 10:50:00,39.83,39.85,39.8,39.8,112900.0,19.5637,19.5735,19.549,19.549,112900.0
2014-04-28 10:55:00,39.8,39.83,39.8,39.82,74700.0,19.549,19.5637,19.549,19.5588,74700.0
2014-04-28 11:00:00,39.83,39.88,39.82,39.84,337000.0,19.5637,19.5883,19.5588,19.5686,337000.0
2014-04-28 11:05:00,39.84,39.89,39.84,39.89,116900.0,19.5686,19.5932,19.5686,19.5932,116900.0
2014-04-28 11:10:00,39.9,39.9,39.84,39.86,66200.0,19.5981,19.5981,19.5686,19.5784,66200.0
2014-04-28 11:15:00,39.86,39.86,39.8,39.82,98400.0,19.5784,19.5784,19.549,19.5588,98400.0
2014-04-28 11:20:00,39.82,39.83,39.74,39.74,173400.0,19.5588,19.5637,19.5195,19.5195,173400.0
2014-04-28 11:25:00,39.74,39.76,39.72,39.74,234000.0,19.5195,19.5293,19.5097,19.5195,234000.0
2014-04-28 11:30:00,39.75,39.83,39.75,39.81,101000.0,19.5244,19.5637,19.5244,19.5539,101000.0
2014-04-28 11:35:00,39.81,39.83,39.75,39.76,63000.0,19.5539,19.5637,19.5244,19.5293,63000.0
2014-04-28 11:40:00,39.75,39.82,39.75,39.82,38800.0,19.5244,19.5588,19.5244,19.5588,38800.0
2014-04-28 11:45:00,39.82,39.85,39.82,39.84,47200.0,19.5588,19.5735,19.5588,19.5686,47200.0
2014-04-28 11:50:00,39.85,39.9,39.84,39.89,115400.0,19.5735,19.5981,19.5686,19.5932,115400.0
2014-04-28 11:55:00,39.88,39.9,39.85,39.86,156300.0,19.5883,19.5981,19.5735,19.5784,156300.0
2014-04-28 12:00:00,39.86,39.88,39.84,39.87,39100.0,19.5784,19.5883,19.5686,19.5833,39100.0
2014-04-28 12:05:00,39.88,39.9,39.87,39.9,53700.0,19.5883,19.5981,19.5833,19.5981,53700.0
2014-04-28 12:10:00,39.89,39.93,39.87,39.93,224900.0,19.5932,19.6128,19.5833,19.6128,224900.0
2014-04-28 12:15:00,39.93,39.93,39.92,39.93,91200.0,19.6128,19.6128,19.6079,19.6128,91200.0
2014-04-28 12:20:00,39.93,39.94,39.92,39.93,82500.0,19.6128,19.6177,19.6079,19.6128,82500.0
2014-04-28 12:25:00,39.94,39.99,39.93,39.99,118500.0,19.6177,19.6423,19.6128,19.6423,118500.0
2014-04-28 12:30:00,39.98,40.0,39.98,39.99,134300.0,19.6374,19.6472,19.6374,19.6423,134300.0
2014-04-28 12:35:00,39.99,40.04,39.98,40.04,279900.0,19.6423,19.6668,19.6374,19.6668,279900.0
2014-04-28 12:40:00,40.04,40.09,40.04,40.06,174000.0,19.6668,19.6914,19.6668,19.6767,174000.0
2014-04-28 12:45:00,40.06,40.13,40.06,40.12,90400.0,19.6767,19.711,19.6767,19.7061,90400.0
2014-04-28 12:50:00,40.13,40.13,40.1,40.12,70600.0,19.711,19.711,19.6963,19.7061,70600.0
2014-04-28 12:55:00,40.12,40.15,40.11,40.11,103100.0,19.7061,19.7209,19.7012,19.7012,103100.0
2014-04-28 13:00:00,40.1,40.11,40.04,40.05,80500.0,19.6963,19.7012,19.6668,19.6718,80500.0
2014-04-28 13:05:00,40.05,40.07,40.0,40.0,88200.0,19.6718,19.6816,19.6472,19.6472,88200.0
2014-04-28 13:10:00,40.0,40.03,40.0,40.0,100900.0,19.6472,19.6619,19.6472,19.6472,100900.0
2014-04-28 13:15:00,39.99,40.0,39.95,40.0,123100.0,19.6423,19.6472,19.6226,19.6472,123100.0
2014-04-28 13:20:00,39.99,40.0,39.93,39.95,69000.0,19.6423,19.6472,19.6128,19.6226,69000.0
2014-04-28 13:25:00,39.94,39.95,39.9,39.9,341700.0,19.6177,19.6226,19.5981,19.5981,341700.0
2014-04-28 13:30:00,39.9,39.91,39.78,39.8,308900.0,19.5981,19.603,19.5391,19.549,308900.0
2014-04-28 13:35:00,39.8,39.87,39.8,39.86,131100.0,19.549,19.5833,19.549,19.5784,131100.0
2014-04-28 13:40:00,39.86,39.87,39.81,39.86,76700.0,19.5784,19.5833,19.5539,19.5784,76700.0
2014-04-28 13:45:00,39.86,39.87,39.81,39.84,126500.0,19.5784,19.5833,19.5539,19.5686,126500.0
2014-04-28 13:50:00,39.85,39.94,39.84,39.93,162500.0,19.5735,19.6177,19.5686,19.6128,162500.0
2014-04-28 13:55:00,39.93,39.94,39.91,39.93,55500.0,19.6128,19.6177,19.603,19.6128,55500.0
2014-04-28 14:00:00,39.94,39.95,39.91,39.93,69500.0,19.6177,19.6226,19.603,19.6128,69500.0
2014-04-28 14:05:00,39.92,39.97,39.91,39.97,50400.0,19.6079,19.6325,19.603,19.6325,50400.0
2014-04-28 14:10:00,39.97,40.04,39.96,40.01,86800.0,19.6325,19.6668,19.6275,19.6521,86800.0
2014-04-28 14:15:00,40.01,40.04,39.99,40.04,72900.0,19.6521,19.6668,19.6423,19.6668,72900.0
2014-04-28 14:20:00,40.04,40.06,39.99,40.02,69900.0,19.6668,19.6767,19.6423,19.657,69900.0
2014-04-28 14:25:00,40.02,40.02,39.96,39.99,73000.0,19.657,19.657,19.6275,19.6423,73000.0
2014-04-28 14:30:00,39.98,40.0,39.92,39.93,64500.0,19.6374,19.6472,19.6079,19.6128,64500.0
2014-04-28 14:35:00,39.92,39.94,39.89,39.91,65800.0,19.6079,19.6177,19.5932,19.603,65800.0
2014-04-28 14:40:00,39.91,39.91,39.89,39.91,74500.0,19.603,19.603,19.5932,19.603,74500.0
2014-04-28 14:45:00,39.91,39.97,39.9,39.96,54200.0,19.603,19.6325,19.5981,19.6275,54200.0
2014-04-28 14:50:00,39.95,39.98,39.95,39.97,61900.0,19.6226,19.6374,19.6226,19.6325,61900.0
2014-04-28 14:55:00,39.97,39.98,39.93,39.93,67300.0,19.6325,19.6374,19.6128,19.6128,67300.0
2014-04-28 15:00:00,39.93,39.98,39.93,39.98,88600.0,19.6128,19.6374,19.6128,19.6374,88600.0
2014-04-28 15:05:00,39.98,40.0,39.93,39.99,143600.0,19.6374,19.6472,19.6128,19.6423,143600.0
2014-04-28 15:10:00,40.0,40.08,39.99,40.07,94600.0,19.6472,19.6865,19.6423,19.6816,94600.0
2014-04-28 15:15:00,40.07,40.1,40.04,40.08,86700.0,19.6816,19.6963,19.6668,19.6865,86700.0
2014-04-28 15:20:00,40.09,40.11,40.05,40.11,176500.0,19.6914,19.7012,19.6718,19.7012,176500.0
2014-04-28 15:25:00,40.1,40.12,40.03,40.04,156300.0,19.6963,19.7061,19.6619,19.6668,156300.0
2014-04-28 15:30:00,40.04,40.12,40.04,40.09,259400.0,19.6668,19.7061,19.6668,19.6914,259400.0
2014-04-28 15:35:00,40.09,40.1,40.05,40.06,201600.0,19.6914,19.6963,19.6718,19.6767,201600.0
2014-04-28 15:40:00,40.05,40.1,40.05,40.09,190600.0,19.6718,19.6963,19.6718,19.6914,190600.0
2014-04-28 15:45:00,40.09,40.1,40.01,40.03,269900.0,19.6914,19.6963,19.6521,19.6619,269900.0
2014-04-28 15:50:00,40.04,40.05,39.97,39.98,279300.0,19.6668,19.6718,19.6325,19.6374,279300.0
2014-04-28 15:55:00,39.98,39.99,39.93,39.93,492200.0,19.6374,19.6423,19.6128,19.6128,492200.0
2014-04-29 09:30:00,40.02,40.05,39.88,39.99,161300.0,19.657,19.6718,19.5883,19.6423,161300.0
2014-04-29 09:35:00,40.0,40.06,39.93,39.98,163200.0,19.6472,19.6767,19.6128,19.6374,163200.0
2014-04-29 09:40:00,39.97,40.23,39.95,40.17,447600.0,19.6325,19.7602,19.6226,19.7307,447600.0
2014-04-29 09:45:00,40.16,40.16,39.98,40.06,160700.0,19.7258,19.7258,19.6374,19.6767,160700.0
2014-04-29 09:50:00,40.06,40.15,40.03,40.06,468400.0,19.6767,19.7209,19.6619,19.6767,468400.0
2014-04-29 09:55:00,40.06,40.13,40.06,40.07,63500.0,19.6767,19.711,19.6767,19.6816,63500.0
2014-04-29 10:00:00,40.07,40.15,40.06,40.14,121700.0,19.6816,19.7209,19.6767,19.716,121700.0
2014-04-29 10:05:00,40.14,40.21,40.06,40.12,209400.0,19.716,19.7503,19.6767,19.7061,209400.0
2014-04-29 10:10:00,40.12,40.13,40.07,40.11,324500.0,19.7061,19.711,19.6816,19.7012,324500.0
2014-04-29 10:15:00,40.1,40.12,40.01,40.09,100200.0,19.6963,19.7061,19.6521,19.6914,100200.0
2014-04-29 10:20:00,40.1,40.14,40.03,40.12,125500.0,19.6963,19.716,19.6619,19.7061,125500.0
2014-04-29 10:25:00,40.13,40.15,40.05,40.05,120600.0,19.711,19.7209,19.6718,19.6718,120600.0
2014-04-29 10:30:00,40.05,40.07,40.0,40.02,247300.0,19.6718,19.6816,19.6472,19.657,247300.0
2014-04-29 10:35:00,40.03,40.08,40.01,40.07,93500.0,19.6619,19.6865,19.6521,19.6816,93500.0
2014-04-29 10:40:00,40.06,40.16,40.06,40.14,117900.0,19.6767,19.7258,19.6767,19.716,117900.0
2014-04-29 10:45:00,40.15,40.17,40.11,40.15,83000.0,19.7209,19.7307,19.7012,19.7209,83000.0
2014-04-29 10:50:00,40.15,40.16,40.12,40.14,40200.0,19.7209,19.7258,19.7061,19.716,40200.0
2014-04-29 10:55:00,40.13,40.18,40.12,40.18,59700.0,19.711,19.7356,19.7061,19.7356,59700.0
2014-04-29 11:00:00,40.18,40.22,40.14,40.16,103100.0,19.7356,19.7553,19.716,19.7258,103100.0
2014-04-29 11:05:00,40.15,40.16,40.1,40.11,64900.0,19.7209,19.7258,19.6963,19.7012,64900.0
2014-04-29 11:10:00,40.12,40.17,40.11,40.17,39200.0,19.7061,19.7307,19.7012,19.7307,39200.0
2014-04-29 11:15:00,40.17,40.21,40.14,40.2,68100.0,19.7307,19.7503,19.716,19.7454,68100.0
2014-04-29 11:20:00,40.2,40.21,40.18,40.2,112200.0,19.7454,19.7503,19.7356,19.7454,112200.0
2014-04-29 11:25:00,40.2,40.22,40.15,40.18,92700.0,19.7454,19.7553,19.7209,19.7356,92700.0
2014-04-29 11:30:00,40.18,40.19,40.11,40.13,140200.0,19.7356,19.7405,19.7012,19.711,140200.0
2014-04-29 11:35:00,40.14,40.16,40.11,40.12,45100.0,19.716,19.7258,19.7012,19.7061,45100.0
2014-04-29 11:40:00,40.12,40.14,40.06,40.07,97100.0,19.7061,19.716,19.6767,19.6816,97100.0
2014-04-29 11:45:00,40.08,40.09,40.06,40.08,40700.0,19.6865,19.6914,19.6767,19.6865,40700.0
2014-04-29 11:50:00,40.07,40.14,40.07,40.1,57800.0,19.6816,19.716,19.6816,19.6963,57800.0
2014-04-29 11:55:00,40.1,40.17,40.1,40.16,145200.0,19.6963,19.7307,19.6963,19.7258,145200.0
2014-04-29 12:00:00,40.16,40.17,40.14,40.16,31900.0,19.7258,19.7307,19.716,19.7258,31900.0
2014-04-29 12:05:00,40.16,40.21,40.16,40.2,58100.0,19.7258,19.7503,19.7258,19.7454,58100.0
2014-04-29 12:10:00,40.2,40.2,40.19,40.19,24500.0,19.7454,19.7454,19.7405,19.7405,24500.0
2014-04-29 12:15:00,40.19,40.23,40.18,40.23,48600.0,19.7405,19.7602,19.7356,19.7602,48600.0
2014-04-29 12:20:00,40.23,40.24,40.17,40.18,54100.0,19.7602,19.7651,19.7307,19.7356,54100.0
2014-04-29 12:25:00,40.19,40.23,40.19,40.2,35300.0,19.7405,19.7602,19.7405,19.7454,35300.0
2014-04-29 12:30:00,40.21,40.21,40.15,40.17,31400.0,19.7503,19.7503,19.7209,19.7307,31400.0
2014-04-29 12:35:00,40.17,40.19,40.16,40.16,39600.0,19.7307,19.7405,19.7258,19.7258,39600.0
2014-04-29 12:40:00,40.16,40.16,40.15,40.15,14900.0,19.7258,19.7258,19.7209,19.7209,14900.0
2014-04-29 12:45:00,40.16,40.18,40.16,40.17,36100.0,19.7258,19.7356,19.7258,19.7307,36100.0
2014-04-29 12:50:00,40.18,40.18,40.14,40.15,32100.0,19.7356,19.7356,19.716,19.7209,32100.0
2014-04-29 12:55:00,40.15,40.18,40.15,40.17,28300.0,19.7209,19.7356,19.7209,19.7307,28300.0
2014-04-29 13:00:00,40.17,40.18,40.17,40.17,12500.0,19.7307,19.7356,19.7307,19.7307,12500.0
2014-04-29 13:05:00,40.17,40.17,40.09,40.11,65500.0,19.7307,19.7307,19.6914,19.7012,65500.0
2014-04-29 13:10:00,40.12,40.13,40.08,40.08,23100.0,19.7061,19.711,19.6865,19.6865,23100.0
2014-04-29 13:15:00,40.09,40.13,40.08,40.12,29400.0,19.6914,19.711,19.6865,19.7061,29400.0
2014-04-29 13:20:00,40.13,40.13,40.09,40.12,160400.0,19.711,19.711,19.6914,19.7061,160400.0
2014-04-29 13:25:00,40.12,40.13,40.1,40.13,31700.0,19.7061,19.711,19.6963,19.711,31700.0
2014-04-29 13:30:00,40.12,40.12,40.1,40.12,23700.0,19.7061,19.7061,19.6963,19.7061,23700.0
2014-04-29 13:35:00,40.11,40.17,40.11,40.15,85700.0,19.7012,19.7307,19.7012,19.7209,85700.0
2014-04-29 13:40:00,40.16,40.19,40.14,40.16,54300.0,19.7258,19.7405,19.716,19.7258,54300.0
2014-04-29 13:45:00,40.16,40.18,40.14,40.18,65800.0,19.7258,19.7356,19.716,19.7356,65800.0
2014-04-29 13:50:00,40.17,40.18,40.16,40.18,34000.0,19.7307,19.7356,19.7258,19.7356,34000.0
2014-04-29 13:55:00,40.17,40.2,40.17,40.18,55400.0,19.7307,19.7454,19.7307,19.7356,55400.0
2014-04-29 14:00:00,40.17,40.19,40.14,40.14,40900.0,19.7307,19.7405,19.716,19.716,40900.0
2014-04-29 14:05:00,40.14,40.15,40.12,40.14,42700.0,19.716,19.7209,19.7061,19.716,42700.0
2014-04-29 14:10:00,40.13,40.15,40.13,40.14,25400.0,19.711,19.7209,19.711,19.716,25400.0
2014-04-29 14:15:00,40.14,40.17,40.12,40.17,72500.0,19.716,19.7307,19.7061,19.7307,72500.0
2014-04-29 14:20:00,40.17,40.18,40.14,40.15,63700.0,19.7307,19.7356,19.716,19.7209,63700.0
2014-04-29 14:25:00,40.15,40.22,40.15,40.2,76700.0,19.7209,19.7553,19.7209,19.7454,76700.0
2014-04-29 14:30:00,40.2,40.23,40.19,40.21,99100.0,19.7454,19.7602,19.7405,19.7503,99100.0
2014-04-29 14:35:00,40.21,40.22,40.19,40.19,28800.0,19.7503,19.7553,19.7405,19.7405,28800.0
2014-04-29 14:40:00,40.2,40.21,40.19,40.21,29700.0,19.7454,19.7503,19.7405,19.7503,29700.0
2014-04-29 14:45:00,40.21,40.21,40.2,40.21,20800.0,19.7503,19.7503,19.7454,19.7503,20800.0
2014-04-29 14:50:00,40.2,40.21,40.19,40.2,20600.0,19.7454,19.7503,19.7405,19.7454,20600.0
2014-04-29 14:55:00,40.19,40.2,40.16,40.16,53700.0,19.7405,19.7454,19.7258,19.7258,53700.0
2014-04-29 15:00:00,40.17,40.17,40.12,40.12,53800.0,19.7307,19.7307,19.7061,19.7061,53800.0
2014-04-29 15:05:00,40.13,40.17,40.12,40.17,53800.0,19.711,19.7307,19.7061,19.7307,53800.0
2014-04-29 15:10:00,40.17,40.17,40.15,40.16,34700.0,19.7307,19.7307,19.7209,19.7258,34700.0
2014-04-29 15:15:00,40.16,40.16,40.14,40.15,54700.0,19.7258,19.7258,19.716,19.7209,54700.0
2014-04-29 15:20:00,40.16,40.16,40.13,40.13,45500.0,19.7258,19.7258,19.711,19.711,45500.0
2014-04-29 15:25:00,40.13,40.14,40.13,40.14,20400.0,19.711,19.716,19.711,19.716,20400.0
2014-04-29 15:30:00,40.13,40.16,40.13,40.14,100400.0,19.711,19.7258,19.711,19.716,100400.0
2014-04-29 15:35:00,40.14,40.16,40.11,40.14,459900.0,19.716,19.7258,19.7012,19.716,459900.0
2014-04-29 15:40:00,40.15,40.15,40.12,40.13,128900.0,19.7209,19.7209,19.7061,19.711,128900.0
2014-04-29 15:45:00,40.14,40.18,40.12,40.15,396600.0,19.716,19.7356,19.7061,19.7209,396600.0
2014-04-29 15:50:00,40.14,40.18,40.14,40.17,214300.0,19.716,19.7356,19.716,19.7307,214300.0
2014-04-29 15:55:00,40.17,40.17,40.11,40.11,363200.0,19.7307,19.7307,19.7012,19.7012,363200.0
2014-04-30 09:30:00,39.65,40.04,39.6,39.91,553800.0,19.4753,19.6668,19.4507,19.603,553800.0
2014-04-30 09:35:00,39.91,40.11,39.89,40.08,272100.0,19.603,19.7012,19.5932,19.6865,272100.0
2014-04-30 09:40:00,40.09,40.15,39.99,40.02,224800.0,19.6914,19.7209,19.6423,19.657,224800.0
2014-04-30 09:45:00,40.02,40.15,40.0,40.12,194600.0,19.657,19.7209,19.6472,19.7061,194600.0
2014-04-30 09:50:00,40.12,40.13,40.04,40.07,117500.0,19.7061,19.711,19.6668,19.6816,117500.0
2014-04-30 09:55:00,40.07,40.12,40.01,40.04,146900.0,19.6816,19.7061,19.6521,19.6668,146900.0
2014-04-30 10:00:00,40.04,40.16,40.01,40.09,299200.0,19.6668,19.7258,19.6521,19.6914,299200.0
2014-04-30 10:05:00,40.09,40.09,40.03,40.04,186500.0,19.6914,19.6914,19.6619,19.6668,186500.0
2014-04-30 10:10:00,40.04,40.08,39.98,39.98,99100.0,19.6668,19.6865,19.6374,19.6374,99100.0
2014-04-30 10:15:00,39.99,40.03,39.98,40.0,277600.0,19.6423,19.6619,19.6374,19.6472,277600.0
2014-04-30 10:20:00,40.0,40.04,39.99,40.04,138400.0,19.6472,19.6668,19.6423,19.6668,138400.0
2014-04-30 10:25:00,40.04,40.05,40.01,40.03,117300.0,19.6668,19.6718,19.6521,19.6619,117300.0
2014-04-30 10:30:00,40.03,40.06,40.01,40.05,100400.0,19.6619,19.6767,19.6521,19.6718,100400.0
2014-04-30 10:35:00,40.05,40.09,40.04,40.06,67100.0,19.6718,19.6914,19.6668,19.6767,67100.0
2014-04-30 10:40:00,40.05,40.06,40.05,40.05,51500.0,19.6718,19.6767,19.6718,19.6718,51500.0
2014-04-30 10:45:00,40.05,40.07,40.05,40.05,49600.0,19.6718,19.6816,19.6718,19.6718,49600.0
2014-04-30 10:50:00,40.05,40.06,40.03,40.03,81500.0,19.6718,19.6767,19.6619,19.6619,81500.0
2014-04-30 10:55:00,40.04,40.05,39.99,40.02,213700.0,19.6668,19.6718,19.6423,19.657,213700.0
2014-04-30 11:00:00,40.02,40.05,39.99,40.04,147500.0,19.657,19.6718,19.6423,19.6668,147500.0
2014-04-30 11:05:00,40.04,40.06,40.02,40.03,102400.0,19.6668,19.6767,19.657,19.6619,102400.0
2014-04-30 11:10:00,40.03,40.05,40.01,40.03,79000.0,19.6619,19.6718,19.6521,19.6619,79000.0
2014-04-30 11:15:00,40.02,40.04,39.97,40.0,134400.0,19.657,19.6668,19.6325,19.6472,134400.0
2014-04-30 11:20:00,39.99,40.01,39.96,39.96,75200.0,19.6423,19.6521,19.6275,19.6275,75200.0
2014-04-30 11:25:00,39.96,39.98,39.95,39.96,75100.0,19.6275,19.6374,19.6226,19.6275,75100.0
2014-04-30 11:30:00,39.96,40.03,39.95,40.01,219800.0,19.6275,19.6619,19.6226,19.6521,219800.0
2014-04-30 11:35:00,40.01,40.11,40.01,40.07,135100.0,19.6521,19.7012,19.6521,19.6816,135100.0
2014-04-30 11:40:00,40.07,40.07,40.0,40.04,61200.0,19.6816,19.6816,19.6472,19.6668,61200.0
2014-04-30 11:45:00,40.04,40.05,40.02,40.02,37000.0,19.6668,19.6718,19.657,19.657,37000.0
2014-04-30 11:50:00,40.02,40.03,40.01,40.02,21600.0,19.657,19.6619,19.6521,19.657,21600.0
2014-04-30 11:55:00,40.01,40.07,40.01,40.07,53300.0,19.6521,19.6816,19.6521,19.6816,53300.0
2014-04-30 12:00:00,40.07,40.09,40.06,40.08,44800.0,19.6816,19.6914,19.6767,19.6865,44800.0
2014-04-30 12:05:00,40.09,40.12,40.09,40.09,40400.0,19.6914,19.7061,19.6914,19.6914,40400.0
2014-04-30 12:10:00,40.09,40.09,40.05,40.05,36200.0,19.6914,19.6914,19.6718,19.6718,36200.0
2014-04-30 12:15:00,40.04,40.07,40.04,40.07,26700.0,19.6668,19.6816,19.6668,19.6816,26700.0
2014-04-30 12:20:00,40.07,40.07,40.05,40.06,38300.0,19.6816,19.6816,19.6718,19.6767,38300.0
2014-04-30 12:25:00,40.06,40.06,40.04,40.04,28200.0,19.6767,19.6767,19.6668,19.6668,28200.0
2014-04-30 12:30:00,40.05,40.06,40.03,40.03,37000.0,19.6718,19.6767,19.6619,19.6619,37000.0
2014-04-30 12:35:00,40.03,40.04,40.0,40.02,45500.0,19.6619,19.6668,19.6472,19.657,45500.0
2014-04-30 12:40:00,40.02,40.08,40.01,40.05,41900.0,19.657,19.6865,19.6521,19.6718,41900.0
2014-04-30 12:45:00,40.05,40.1,40.05,40.06,38400.0,19.6718,19.6963,19.6718,19.6767,38400.0
2014-04-30 12:50:00,40.06,40.07,40.04,40.06,179500.0,19.6767,19.6816,19.6668,19.6767,179500.0
2014-04-30 12:55:00,40.06,40.06,40.04,40.05,34800.0,19.6767,19.6767,19.6668,19.6718,34800.0
2014-04-30 13:00:00,40.05,40.09,40.05,40.09,43000.0,19.6718,19.6914,19.6718,19.6914,43000.0
2014-04-30 13:05:00,40.09,40.09,40.08,40.09,22500.0,19.6914,19.6914,19.6865,19.6914,22500.0
2014-04-30 13:10:00,40.09,40.11,40.07,40.07,72900.0,19.6914,19.7012,19.6816,19.6816,72900.0
2014-04-30 13:15:00,40.06,40.07,40.01,40.01,80600.0,19.6767,19.6816,19.6521,19.6521,80600.0
2014-04-30 13:20:00,40.01,40.02,40.0,40.01,34400.0,19.6521,19.657,19.6472,19.6521,34400.0
2014-04-30 13:25:00,40.0,40.02,40.0,40.02,30100.0,19.6472,19.657,19.6472,19.657,30100.0
2014-04-30 13:30:00,40.02,40.07,40.01,40.07,41200.0,19.657,19.6816,19.6521,19.6816,41200.0
2014-04-30 13:35:00,40.07,40.09,40.06,40.09,35300.0,19.6816,19.6914,19.6767,19.6914,35300.0
2014-04-30 13:40:00,40.08,40.09,40.04,40.05,47400.0,19.6865,19.6914,19.6668,19.6718,47400.0
2014-04-30 13:45:00,40.05,40.06,40.04,40.05,30300.0,19.6718,19.6767,19.6668,19.6718,30300.0
2014-04-30 13:50:00,40.05,40.07,40.04,40.04,47200.0,19.6718,19.6816,19.6668,19.6668,47200.0
2014-04-30 13:55:00,40.05,40.05,39.99,40.0,49400.0,19.6718,19.6718,19.6423,19.6472,49400.0
2014-04-30 14:00:00,39.99,40.07,39.98,40.06,94000.0,19.6423,19.6816,19.6374,19.6767,94000.0
2014-04-30 14:05:00,40.05,40.06,39.99,40.04,82800.0,19.6718,19.6767,19.6423,19.6668,82800.0
2014-04-30 14:10:00,40.04,40.05,40.0,40.02,81500.0,19.6668,19.6718,19.6472,19.657,81500.0
2014-04-30 14:15:00,40.01,40.07,40.01,40.05,55000.0,19.6521,19.6816,19.6521,19.6718,55000.0
2014-04-30 14:20:00,40.05,40.08,40.05,40.07,58700.0,19.6718,19.6865,19.6718,19.6816,58700.0
2014-04-30 14:25:00,40.07,40.07,40.04,40.04,48800.0,19.6816,19.6816,19.6668,19.6668,48800.0
2014-04-30 14:30:00,40.05,40.08,40.03,40.05,56900.0,19.6718,19.6865,19.6619,19.6718,56900.0
2014-04-30 14:35:00,40.05,40.07,40.04,40.04,55000.0,19.6718,19.6816,19.6668,19.6668,55000.0
2014-04-30 14:40:00,40.05,40.07,40.04,40.07,46500.0,19.6718,19.6816,19.6668,19.6816,46500.0
2014-04-30 14:45:00,40.07,40.1,40.06,40.1,57400.0,19.6816,19.6963,19.6767,19.6963,57400.0
2014-04-30 14:50:00,40.09,40.11,40.09,40.11,57900.0,19.6914,19.7012,19.6914,19.7012,57900.0
2014-04-30 14:55:00,40.11,40.11,40.07,40.08,68900.0,19.7012,19.7012,19.6816,19.6865,68900.0
2014-04-30 15:00:00,40.08,40.11,40.08,40.09,63300.0,19.6865,19.7012,19.6865,19.6914,63300.0
2014-04-30 15:05:00,40.1,40.1,40.07,40.07,64500.0,19.6963,19.6963,19.6816,19.6816,64500.0
2014-04-30 15:10:00,40.07,40.09,40.07,40.08,51400.0,19.6816,19.6914,19.6816,19.6865,51400.0
2014-04-30 15:15:00,40.09,40.09,40.0,40.01,176300.0,19.6914,19.6914,19.6472,19.6521,176300.0
2014-04-30 15:20:00,40.02,40.05,40.01,40.03,118000.0,19.657,19.6718,19.6521,19.6619,118000.0
2014-04-30 15:25:00,40.04,40.09,40.03,40.07,69700.0,19.6668,19.6914,19.6619,19.6816,69700.0
2014-04-30 15:30:00,40.08,40.11,40.07,40.09,109300.0,19.6865,19.7012,19.6816,19.6914,109300.0
2014-04-30 15:35:00,40.09,40.1,40.08,40.1,59500.0,19.6914,19.6963,19.6865,19.6963,59500.0
2014-04-30 15:40:00,40.09,40.11,40.08,40.11,160700.0,19.6914,19.7012,19.6865,19.7012,160700.0
2014-04-30 15:45:00,40.11,40.11,40.02,40.06,235200.0,19.7012,19.7012,19.657,19.6767,235200.0
2014-04-30 15:50:00,40.06,40.08,40.05,40.08,723600.0,19.6767,19.6865,19.6718,19.6865,723600.0
2014-04-30 15:55:00,40.07,40.11,40.07,40.11,626100.0,19.6816,19.7012,19.6816,19.7012,626100.0
2014-05-01 09:30:00,40.11,40.24,40.08,40.12,185600.0,19.7012,19.7651,19.6865,19.7061,185600.0
2014-05-01 09:35:00,40.13,40.24,40.08,40.24,57800.0,19.711,19.7651,19.6865,19.7651,57800.0
2014-05-01 09:40:00,40.23,40.28,40.2,40.27,90500.0,19.7602,19.7847,19.7454,19.7798,90500.0
2014-05-01 09:45:00,40.27,40.31,40.24,40.3,92000.0,19.7798,19.7995,19.7651,19.7945,92000.0
2014-05-01 09:50:00,40.31,40.34,40.28,40.29,128500.0,19.7995,19.8142,19.7847,19.7896,128500.0
2014-05-01 09:55:00,40.29,40.29,40.24,40.25,57200.0,19.7896,19.7896,19.7651,19.77,57200.0
2014-05-01 10:00:00,40.26,40.31,40.2,40.25,107400.0,19.7749,19.7995,19.7454,19.77,107400.0
2014-05-01 10:05:00,40.24,40.29,40.23,40.26,278600.0,19.7651,19.7896,19.7602,19.7749,278600.0
2014-05-01 10:10:00,40.25,40.25,40.14,40.14,126800.0,19.77,19.77,19.716,19.716,126800.0
2014-05-01 10:15:00,40.14,40.17,40.09,40.14,86500.0,19.716,19.7307,19.6914,19.716,86500.0
2014-05-01 10:20:00,40.14,40.17,40.12,40.14,54900.0,19.716,19.7307,19.7061,19.716,54900.0
2014-05-01 10:25:00,40.13,40.15,40.08,40.09,77100.0,19.711,19.7209,19.6865,19.6914,77100.0
2014-05-01 10:30:00,40.09,40.12,40.04,40.05,139500.0,19.6914,19.7061,19.6668,19.6718,139500.0
2014-05-01 10:35:00,40.04,40.06,40.02,40.05,74400.0,19.6668,19.6767,19.657,19.6718,74400.0
2014-05-01 10:40:00,40.04,40.08,40.02,40.02,59900.0,19.6668,19.6865,19.657,19.657,59900.0
2014-05-01 10:45:00,40.02,40.05,39.92,39.96,213200.0,19.657,19.6718,19.6079,19.6275,213200.0
2014-05-01 10:50:00,39.97,39.98,39.94,39.95,122100.0,19.6325,19.6374,19.6177,19.6226,122100.0
2014-05-01 10:55:00,39.95,39.95,39.82,39.84,181400.0,19.6226,19.6226,19.5588,19.5686,181400.0
2014-05-01 11:00:00,39.85,39.93,39.84,39.9,112700.0,19.5735,19.6128,19.5686,19.5981,112700.0
2014-05-01 11:05:00,39.9,39.91,39.88,39.9,63700.0,19.5981,19.603,19.5883,19.5981,63700.0
2014-05-01 11:10:00,39.89,39.9,39.87,39.9,52900.0,19.5932,19.5981,19.5833,19.5981,52900.0
2014-05-01 11:15:00,39.9,39.91,39.82,39.83,105800.0,19.5981,19.603,19.5588,19.5637,105800.0
2014-05-01 11:20:00,39.83,39.87,39.82,39.86,82900.0,19.5637,19.5833,19.5588,19.5784,82900.0
2014-05-01 11:25:00,39.87,39.91,39.86,39.9,54400.0,19.5833,19.603,19.5784,19.5981,54400.0
2014-05-01 11:30:00,39.9,39.91,39.88,39.88,160400.0,19.5981,19.603,19.5883,19.5883,160400.0
2014-05-01 11:35:00,39.88,39.93,39.87,39.92,55400.0,19.5883,19.6128,19.5833,19.6079,55400.0
2014-05-01 11:40:00,39.91,39.95,39.86,39.88,99700.0,19.603,19.6226,19.5784,19.5883,99700.0
2014-05-01 11:45:00,39.88,39.93,39.85,39.92,41000.0,19.5883,19.6128,19.5735,19.6079,41000.0
2014-05-01 11:50:00,39.92,39.96,39.91,39.92,61800.0,19.6079,19.6275,19.603,19.6079,61800.0
2014-05-01 11:55:00,39.92,39.95,39.9,39.92,35200.0,19.6079,19.6226,19.5981,19.6079,35200.0
2014-05-01 12:00:00,39.92,39.93,39.89,39.9,57800.0,19.6079,19.6128,19.5932,19.5981,57800.0
2014-05-01 12:05:00,39.9,39.9,39.87,39.89,70800.0,19.5981,19.5981,19.5833,19.5932,70800.0
2014-05-01 12:10:00,39.89,39.9,39.88,39.9,62800.0,19.5932,19.5981,19.5883,19.5981,62800.0
2014-05-01 12:15:00,39.89,39.94,39.88,39.92,64800.0,19.5932,19.6177,19.5883,19.6079,64800.0
2014-05-01 12:20:00,39.92,39.95,39.91,39.95,51800.0,19.6079,19.6226,19.603,19.6226,51800.0
2014-05-01 12:25:00,39.95,39.96,39.94,39.95,47900.0,19.6226,19.6275,19.6177,19.6226,47900.0
2014-05-01 12:30:00,39.94,39.96,39.92,39.93,53700.0,19.6177,19.6275,19.6079,19.6128,53700.0
2014-05-01 12:35:00,39.94,39.95,39.92,39.92,34500.0,19.6177,19.6226,19.6079,19.6079,34500.0
2014-05-01 12:40:00,39.92,39.95,39.91,39.95,169600.0,19.6079,19.6226,19.603,19.6226,169600.0
2014-05-01 12:45:00,39.95,40.01,39.94,39.99,176800.0,19.6226,19.6521,19.6177,19.6423,176800.0
2014-05-01 12:50:00,40.0,40.06,40.0,40.04,188200.0,19.6472,19.6767,19.6472,19.6668,188200.0
2014-05-01 12:55:00,40.05,40.11,40.05,40.1,273500.0,19.6718,19.7012,19.6718,19.6963,273500.0
2014-05-01 13:00:00,40.1,40.17,40.09,40.16,117000.0,19.6963,19.7307,19.6914,19.7258,117000.0
2014-05-01 13:05:00,40.16,40.16,40.1,40.11,84900.0,19.7258,19.7258,19.6963,19.7012,84900.0
2014-05-01 13:10:00,40.11,40.12,40.08,40.11,95600.0,19.7012,19.7061,19.6865,19.7012,95600.0
2014-05-01 13:15:00,40.12,40.14,40.12,40.14,42500.0,19.7061,19.716,19.7061,19.716,42500.0
2014-05-01 13:20:00,40.13,40.14,40.09,40.12,84800.0,19.711,19.716,19.6914,19.7061,84800.0
2014-05-01 13:25:00,40.12,40.14,40.09,40.1,88500.0,19.7061,19.716,19.6914,19.6963,88500.0
2014-05-01 13:30:00,40.1,40.14,40.1,40.14,63600.0,19.6963,19.716,19.6963,19.716,63600.0
2014-05-01 13:35:00,40.14,40.23,40.14,40.23,91700.0,19.716,19.7602,19.716,19.7602,91700.0
2014-05-01 13:40:00,40.23,40.24,40.2,40.2,106000.0,19.7602,19.7651,19.7454,19.7454,106000.0
2014-05-01 13:45:00,40.2,40.22,40.19,40.22,81400.0,19.7454,19.7553,19.7405,19.7553,81400.0
2014-05-01 13:50:00,40.21,40.22,40.16,40.16,192100.0,19.7503,19.7553,19.7258,19.7258,192100.0
2014-05-01 13:55:00,40.16,40.16,40.09,40.11,343200.0,19.7258,19.7258,19.6914,19.7012,343200.0
2014-05-01 14:00:00,40.11,40.12,40.04,40.05,157600.0,19.7012,19.7061,19.6668,19.6718,157600.0
2014-05-01 14:05:00,40.05,40.05,40.02,40.04,92600.0,19.6718,19.6718,19.657,19.6668,92600.0
2014-05-01 14:10:00,40.04,40.06,40.02,40.04,212300.0,19.6668,19.6767,19.657,19.6668,212300.0
2014-05-01 14:15:00,40.05,40.05,40.04,40.05,40800.0,19.6718,19.6718,19.6668,19.6718,40800.0
2014-05-01 14:20:00,40.04,40.06,39.98,40.01,177800.0,19.6668,19.6767,19.6374,19.6521,177800.0
2014-05-01 14:25:00,40.01,40.02,40.0,40.01,91600.0,19.6521,19.657,19.6472,19.6521,91600.0
2014-05-01 14:30:00,40.02,40.02,40.01,40.01,73500.0,19.657,19.657,19.6521,19.6521,73500.0
2014-05-01 14:35:00,40.01,40.02,39.97,39.99,169800.0,19.6521,19.657,19.6325,19.6423,169800.0
2014-05-01 14:40:00,39.99,40.02,39.98,39.99,107600.0,19.6423,19.657,19.6374,19.6423,107600.0
2014-05-01 14:45:00,39.99,40.01,39.96,40.0,131200.0,19.6423,19.6521,19.6275,19.6472,131200.0
2014-05-01 14:50:00,40.0,40.04,39.99,40.02,337900.0,19.6472,19.6668,19.6423,19.657,337900.0
2014-05-01 14:55:00,40.02,40.04,40.0,40.03,92700.0,19.657,19.6668,19.6472,19.6619,92700.0
2014-05-01 15:00:00,40.02,40.04,40.02,40.02,58900.0,19.657,19.6668,19.657,19.657,58900.0
2014-05-01 15:05:00,40.02,40.03,40.01,40.03,114500.0,19.657,19.6619,19.6521,19.6619,114500.0
2014-05-01 15:10:00,40.02,40.03,40.0,40.02,58700.0,19.657,19.6619,19.6472,19.657,58700.0
2014-05-01 15:15:00,40.02,40.03,40.01,40.02,85000.0,19.657,19.6619,19.6521,19.657,85000.0
2014-05-01 15:20:00,40.02,40.03,39.97,39.98,115700.0,19.657,19.6619,19.6325,19.6374,115700.0
2014-05-01 15:25:00,39.98,39.99,39.93,39.93,191200.0,19.6374,19.6423,19.6128,19.6128,191200.0
2014-05-01 15:30:00,39.94,39.95,39.9,39.94,104600.0,19.6177,19.6226,19.5981,19.6177,104600.0
2014-05-01 15:35:00,39.95,39.96,39.92,39.93,167500.0,19.6226,19.6275,19.6079,19.6128,167500.0
2014-05-01 15:40:00,39.93,39.93,39.86,39.87,211800.0,19.6128,19.6128,19.5784,19.5833,211800.0
2014-05-01 15:45:00,39.86,39.9,39.85,39.88,227800.0,19.5784,19.5981,19.5735,19.5883,227800.0
2014-05-01 15:50:00,39.88,39.93,39.87,39.9,286200.0,19.5883,19.6128,19.5833,19.5981,286200.0
2014-05-01 15:55:00,39.91,39.91,39.8,39.84,737300.0,19.603,19.603,19.549,19.5686,737300.0
2014-05-02 09:30:00,39.75,39.88,39.73,39.82,204300.0,19.5244,19.5883,19.5146,19.5588,204300.0
2014-05-02 09:35:00,39.83,39.91,39.75,39.79,131800.0,19.5637,19.603,19.5244,19.544,131800.0
2014-05-02 09:40:00,39.8,39.83,39.76,39.81,206700.0,19.549,19.5637,19.5293,19.5539,206700.0
2014-05-02 09:45:00,39.81,39.91,39.77,39.88,161400.0,19.5539,19.603,19.5342,19.5883,161400.0
2014-05-02 09:50:00,39.87,39.97,39.84,39.89,90900.0,19.5833,19.6325,19.5686,19.5932,90900.0
2014-05-02 09:55:00,39.9,39.94,39.86,39.94,117800.0,19.5981,19.6177,19.5784,19.6177,117800.0
2014-05-02 10:00:00,39.94,39.96,39.89,39.89,121600.0,19.6177,19.6275,19.5932,19.5932,121600.0
2014-05-02 10:05:00,39.89,39.97,39.87,39.96,365400.0,19.5932,19.6325,19.5833,19.6275,365400.0
2014-05-02 10:10:00,39.96,40.0,39.94,39.99,135500.0,19.6275,19.6472,19.6177,19.6423,135500.0
2014-05-02 10:15:00,39.99,40.01,39.94,39.99,191900.0,19.6423,19.6521,19.6177,19.6423,191900.0
2014-05-02 10:20:00,40.0,40.02,39.94,39.97,129100.0,19.6472,19.657,19.6177,19.6325,129100.0
2014-05-02 10:25:00,39.96,39.98,39.91,39.94,196100.0,19.6275,19.6374,19.603,19.6177,196100.0
2014-05-02 10:30:00,39.94,40.0,39.94,40.0,94700.0,19.6177,19.6472,19.6177,19.6472,94700.0
2014-05-02 10:35:00,40.0,40.05,39.99,40.04,84900.0,19.6472,19.6718,19.6423,19.6668,84900.0
2014-05-02 10:40:00,40.05,40.07,40.04,40.06,189300.0,19.6718,19.6816,19.6668,19.6767,189300.0
2014-05-02 10:45:00,40.06,40.07,39.91,39.94,149900.0,19.6767,19.6816,19.603,19.6177,149900.0
2014-05-02 10:50:00,39.94,40.05,39.92,40.02,173800.0,19.6177,19.6718,19.6079,19.657,173800.0
2014-05-02 10:55:00,40.02,40.02,39.95,39.99,151600.0,19.657,19.657,19.6226,19.6423,151600.0
2014-05-02 11:00:00,39.98,40.02,39.95,40.01,68900.0,19.6374,19.657,19.6226,19.6521,68900.0
2014-05-02 11:05:00,40.02,40.02,39.95,39.96,48900.0,19.657,19.657,19.6226,19.6275,48900.0
2014-05-02 11:10:00,39.95,39.96,39.95,39.95,66500.0,19.6226,19.6275,19.6226,19.6226,66500.0
2014-05-02 11:15:00,39.96,39.97,39.93,39.96,35200.0,19.6275,19.6325,19.6128,19.6275,35200.0
2014-05-02 11:20:00,39.96,39.99,39.92,39.92,58800.0,19.6275,19.6423,19.6079,19.6079,58800.0
2014-05-02 11:25:00,39.92,39.93,39.87,39.87,80500.0,19.6079,19.6128,19.5833,19.5833,80500.0
2014-05-02 11:30:00,39.88,39.96,39.88,39.95,44700.0,19.5883,19.6275,19.5883,19.6226,44700.0
2014-05-02 11:35:00,39.95,39.99,39.94,39.99,40700.0,19.6226,19.6423,19.6177,19.6423,40700.0
2014-05-02 11:40:00,39.99,40.0,39.97,39.98,58600.0,19.6423,19.6472,19.6325,19.6374,58600.0
2014-05-02 11:45:00,39.98,40.0,39.98,39.99,21000.0,19.6374,19.6472,19.6374,19.6423,21000.0
2014-05-02 11:50:00,40.0,40.0,39.98,39.98,35000.0,19.6472,19.6472,19.6374,19.6374,35000.0
2014-05-02 11:55:00,39.99,40.0,39.97,39.98,63300.0,19.6423,19.6472,19.6325,19.6374,63300.0
2014-05-02 12:00:00,39.98,39.98,39.97,39.98,15600.0,19.6374,19.6374,19.6325,19.6374,15600.0
2014-05-02 12:05:00,39.97,39.99,39.95,39.97,37100.0,19.6325,19.6423,19.6226,19.6325,37100.0
2014-05-02 12:10:00,39.96,39.97,39.95,39.97,11500.0,19.6275,19.6325,19.6226,19.6325,11500.0
2014-05-02 12:15:00,39.97,40.0,39.96,39.97,52500.0,19.6325,19.6472,19.6275,19.6325,52500.0
2014-05-02 12:20:00,39.97,39.98,39.95,39.97,24500.0,19.6325,19.6374,19.6226,19.6325,24500.0
2014-05-02 12:25:00,39.96,39.98,39.95,39.98,25000.0,19.6275,19.6374,19.6226,19.6374,25000.0
2014-05-02 12:30:00,39.98,39.98,39.95,39.97,37100.0,19.6374,19.6374,19.6226,19.6325,37100.0
2014-05-02 12:35:00,39.97,39.97,39.93,39.94,137200.0,19.6325,19.6325,19.6128,19.6177,137200.0
2014-05-02 12:40:00,39.93,39.94,39.9,39.93,94300.0,19.6128,19.6177,19.5981,19.6128,94300.0
2014-05-02 12:45:00,39.93,39.94,39.92,39.94,11700.0,19.6128,19.6177,19.6079,19.6177,11700.0
2014-05-02 12:50:00,39.94,39.97,39.93,39.95,35600.0,19.6177,19.6325,19.6128,19.6226,35600.0
2014-05-02 12:55:00,39.95,39.95,39.93,39.94,40800.0,19.6226,19.6226,19.6128,19.6177,40800.0
2014-05-02 13:00:00,39.95,39.95,39.94,39.95,23400.0,19.6226,19.6226,19.6177,19.6226,23400.0
2014-05-02 13:05:00,39.95,39.96,39.92,39.92,52200.0,19.6226,19.6275,19.6079,19.6079,52200.0
2014-05-02 13:10:00,39.93,39.95,39.91,39.91,38400.0,19.6128,19.6226,19.603,19.603,38400.0
2014-05-02 13:15:00,39.91,39.91,39.88,39.88,34900.0,19.603,19.603,19.5883,19.5883,34900.0
2014-05-02 13:20:00,39.88,39.91,39.88,39.91,46600.0,19.5883,19.603,19.5883,19.603,46600.0
2014-05-02 13:25:00,39.91,39.92,39.9,39.91,63200.0,19.603,19.6079,19.5981,19.603,63200.0
2014-05-02 13:30:00,39.91,39.93,39.9,39.92,44900.0,19.603,19.6128,19.5981,19.6079,44900.0
2014-05-02 13:35:00,39.92,39.93,39.91,39.93,24300.0,19.6079,19.6128,19.603,19.6128,24300.0
2014-05-02 13:40:00,39.94,39.97,39.93,39.97,37300.0,19.6177,19.6325,19.6128,19.6325,37300.0
2014-05-02 13:45:00,39.97,39.98,39.96,39.96,49400.0,19.6325,19.6374,19.6275,19.6275,49400.0
2014-05-02 13:50:00,39.96,39.98,39.96,39.97,33300.0,19.6275,19.6374,19.6275,19.6325,33300.0
2014-05-02 13:55:00,39.98,39.98,39.94,39.94,41300.0,19.6374,19.6374,19.6177,19.6177,41300.0
2014-05-02 14:00:00,39.94,39.95,39.91,39.94,41800.0,19.6177,19.6226,19.603,19.6177,41800.0
2014-05-02 14:05:00,39.94,39.94,39.91,39.91,37400.0,19.6177,19.6177,19.603,19.603,37400.0
2014-05-02 14:10:00,39.9,39.93,39.9,39.93,44400.0,19.5981,19.6128,19.5981,19.6128,44400.0
2014-05-02 14:15:00,39.93,39.97,39.93,39.95,32000.0,19.6128,19.6325,19.6128,19.6226,32000.0
2014-05-02 14:20:00,39.95,39.95,39.92,39.93,21500.0,19.6226,19.6226,19.6079,19.6128,21500.0
2014-05-02 14:25:00,39.94,39.95,39.93,39.93,22400.0,19.6177,19.6226,19.6128,19.6128,22400.0
2014-05-02 14:30:00,39.94,39.97,39.93,39.97,30600.0,19.6177,19.6325,19.6128,19.6325,30600.0
2014-05-02 14:35:00,39.97,39.98,39.94,39.95,43000.0,19.6325,19.6374,19.6177,19.6226,43000.0
2014-05-02 14:40:00,39.96,39.98,39.95,39.98,20000.0,19.6275,19.6374,19.6226,19.6374,20000.0
2014-05-02 14:45:00,39.98,39.98,39.92,39.92,52400.0,19.6374,19.6374,19.6079,19.6079,52400.0
2014-05-02 14:50:00,39.93,39.95,39.92,39.94,24500.0,19.6128,19.6226,19.6079,19.6177,24500.0
2014-05-02 14:55:00,39.95,39.98,39.94,39.94,36700.0,19.6226,19.6374,19.6177,19.6177,36700.0
2014-05-02 15:00:00,39.95,39.98,39.94,39.97,43900.0,19.6226,19.6374,19.6177,19.6325,43900.0
2014-05-02 15:05:00,39.98,39.98,39.94,39.95,59600.0,19.6374,19.6374,19.6177,19.6226,59600.0
2014-05-02 15:10:00,39.96,39.96,39.93,39.96,54000.0,19.6275,19.6275,19.6128,19.6275,54000.0
2014-05-02 15:15:00,39.96,39.97,39.95,39.97,52400.0,19.6275,19.6325,19.6226,19.6325,52400.0
2014-05-02 15:20:00,39.97,39.99,39.95,39.95,92500.0,19.6325,19.6423,19.6226,19.6226,92500.0
2014-05-02 15:25:00,39.95,39.95,39.93,39.95,75800.0,19.6226,19.6226,19.6128,19.6226,75800.0
2014-05-02 15:30:00,39.95,39.95,39.91,39.91,75100.0,19.6226,19.6226,19.603,19.603,75100.0
2014-05-02 15:35:00,39.92,39.92,39.88,39.9,121100.0,19.6079,19.6079,19.5883,19.5981,121100.0
2014-05-02 15:40:00,39.9,39.91,39.87,39.87,139600.0,19.5981,19.603,19.5833,19.5833,139600.0
2014-05-02 15:45:00,39.88,39.92,39.88,39.9,172200.0,19.5883,19.6079,19.5883,19.5981,172200.0
2014-05-02 15:50:00,39.9,39.93,39.9,39.93,150300.0,19.5981,19.6128,19.5981,19.6128,150300.0
2014-05-02 15:55:00,39.92,39.97,39.92,39.96,514800.0,19.6079,19.6325,19.6079,19.6275,514800.0
2014-05-05 09:30:00,39.81,39.85,39.6,39.75,307500.0,19.5539,19.5735,19.4507,19.5244,307500.0
2014-05-05 09:35:00,39.75,39.8,39.74,39.78,123500.0,19.5244,19.549,19.5195,19.5391,123500.0
2014-05-05 09:40:00,39.77,39.78,39.69,39.72,91500.0,19.5342,19.5391,19.4949,19.5097,91500.0
2014-05-05 09:45:00,39.72,39.75,39.7,39.71,96900.0,19.5097,19.5244,19.4998,19.5048,96900.0
2014-05-05 09:50:00,39.71,39.75,39.7,39.73,66600.0,19.5048,19.5244,19.4998,19.5146,66600.0
2014-05-05 09:55:00,39.73,39.73,39.63,39.69,122800.0,19.5146,19.5146,19.4655,19.4949,122800.0
2014-05-05 10:00:00,39.71,39.75,39.68,39.74,208500.0,19.5048,19.5244,19.49,19.5195,208500.0
2014-05-05 10:05:00,39.75,39.75,39.71,39.74,113700.0,19.5244,19.5244,19.5048,19.5195,113700.0
2014-05-05 10:10:00,39.74,39.82,39.74,39.82,47300.0,19.5195,19.5588,19.5195,19.5588,47300.0
2014-05-05 10:15:00,39.82,39.86,39.8,39.85,146600.0,19.5588,19.5784,19.549,19.5735,146600.0
2014-05-05 10:20:00,39.84,39.85,39.81,39.81,31500.0,19.5686,19.5735,19.5539,19.5539,31500.0
2014-05-05 10:25:00,39.82,39.85,39.79,39.84,65700.0,19.5588,19.5735,19.544,19.5686,65700.0
2014-05-05 10:30:00,39.85,39.91,39.85,39.9,47500.0,19.5735,19.603,19.5735,19.5981,47500.0
2014-05-05 10:35:00,39.89,39.93,39.88,39.91,100500.0,19.5932,19.6128,19.5883,19.603,100500.0
2014-05-05 10:40:00,39.91,39.91,39.87,39.9,147600.0,19.603,19.603,19.5833,19.5981,147600.0
2014-05-05 10:45:00,39.91,39.91,39.89,39.9,43500.0,19.603,19.603,19.5932,19.5981,43500.0
2014-05-05 10:50:00,39.89,39.92,39.88,39.92,51600.0,19.5932,19.6079,19.5883,19.6079,51600.0
2014-05-05 10:55:00,39.92,39.96,39.92,39.96,43800.0,19.6079,19.6275,19.6079,19.6275,43800.0
2014-05-05 11:00:00,39.96,39.98,39.94,39.96,66200.0,19.6275,19.6374,19.6177,19.6275,66200.0
2014-05-05 11:05:00,39.96,39.97,39.9,39.93,86100.0,19.6275,19.6325,19.5981,19.6128,86100.0
2014-05-05 11:10:00,39.93,39.93,39.89,39.89,108900.0,19.6128,19.6128,19.5932,19.5932,108900.0
2014-05-05 11:15:00,39.89,39.91,39.87,39.9,48000.0,19.5932,19.603,19.5833,19.5981,48000.0
2014-05-05 11:20:00,39.91,39.94,39.87,39.87,63600.0,19.603,19.6177,19.5833,19.5833,63600.0
2014-05-05 11:25:00,39.87,39.88,39.83,39.84,98500.0,19.5833,19.5883,19.5637,19.5686,98500.0
2014-05-05 11:30:00,39.84,39.87,39.83,39.84,75200.0,19.5686,19.5833,19.5637,19.5686,75200.0
2014-05-05 11:35:00,39.84,39.89,39.84,39.88,43100.0,19.5686,19.5932,19.5686,19.5883,43100.0
2014-05-05 11:40:00,39.89,39.9,39.85,39.89,140600.0,19.5932,19.5981,19.5735,19.5932,140600.0
2014-05-05 11:45:00,39.89,39.89,39.87,39.87,46200.0,19.5932,19.5932,19.5833,19.5833,46200.0
2014-05-05 11:50:00,39.87,39.87,39.85,39.87,25600.0,19.5833,19.5833,19.5735,19.5833,25600.0
2014-05-05 11:55:00,39.87,39.87,39.86,39.87,14200.0,19.5833,19.5833,19.5784,19.5833,14200.0
2014-05-05 12:00:00,39.87,39.87,39.85,39.86,30200.0,19.5833,19.5833,19.5735,19.5784,30200.0
2014-05-05 12:05:00,39.86,39.87,39.85,39.86,23600.0,19.5784,19.5833,19.5735,19.5784,23600.0
2014-05-05 12:10:00,39.87,39.87,39.84,39.84,41500.0,19.5833,19.5833,19.5686,19.5686,41500.0
2014-05-05 12:15:00,39.85,39.85,39.83,39.83,15800.0,19.5735,19.5735,19.5637,19.5637,15800.0
2014-05-05 12:20:00,39.83,39.84,39.8,39.81,54800.0,19.5637,19.5686,19.549,19.5539,54800.0
2014-05-05 12:25:00,39.82,39.82,39.79,39.82,82800.0,19.5588,19.5588,19.544,19.5588,82800.0
2014-05-05 12:30:00,39.82,39.87,39.81,39.86,38200.0,19.5588,19.5833,19.5539,19.5784,38200.0
2014-05-05 12:35:00,39.86,39.89,39.85,39.89,12200.0,19.5784,19.5932,19.5735,19.5932,12200.0
2014-05-05 12:40:00,39.89,39.9,39.87,39.88,36300.0,19.5932,19.5981,19.5833,19.5883,36300.0
2014-05-05 12:45:00,39.88,39.9,39.86,39.9,32600.0,19.5883,19.5981,19.5784,19.5981,32600.0
2014-05-05 12:50:00,39.9,39.9,39.84,39.86,38600.0,19.5981,19.5981,19.5686,19.5784,38600.0
2014-05-05 12:55:00,39.87,39.88,39.85,39.86,20600.0,19.5833,19.5883,19.5735,19.5784,20600.0
2014-05-05 13:00:00,39.87,39.88,39.86,39.88,16100.0,19.5833,19.5883,19.5784,19.5883,16100.0
2014-05-05 13:05:00,39.88,39.91,39.87,39.9,20700.0,19.5883,19.603,19.5833,19.5981,20700.0
2014-05-05 13:10:00,39.9,39.9,39.88,39.88,15700.0,19.5981,19.5981,19.5883,19.5883,15700.0
2014-05-05 13:15:00,39.89,39.9,39.88,39.89,28300.0,19.5932,19.5981,19.5883,19.5932,28300.0
2014-05-05 13:20:00,39.89,39.9,39.87,39.89,21000.0,19.5932,19.5981,19.5833,19.5932,21000.0
2014-05-05 13:25:00,39.89,39.89,39.87,39.88,12200.0,19.5932,19.5932,19.5833,19.5883,12200.0
2014-05-05 13:30:00,39.89,39.89,39.87,39.88,24800.0,19.5932,19.5932,19.5833,19.5883,24800.0
2014-05-05 13:35:00,39.89,39.89,39.87,39.87,22200.0,19.5932,19.5932,19.5833,19.5833,22200.0
2014-05-05 13:40:00,39.88,39.88,39.87,39.87,16300.0,19.5883,19.5883,19.5833,19.5833,16300.0
2014-05-05 13:45:00,39.87,39.9,39.87,39.88,43200.0,19.5833,19.5981,19.5833,19.5883,43200.0
2014-05-05 13:50:00,39.88,39.89,39.86,39.87,47200.0,19.5883,19.5932,19.5784,19.5833,47200.0
2014-05-05 13:55:00,39.87,39.87,39.85,39.85,18300.0,19.5833,19.5833,19.5735,19.5735,18300.0
2014-05-05 14:00:00,39.86,39.87,39.85,39.87,31400.0,19.5784,19.5833,19.5735,19.5833,31400.0
2014-05-05 14:05:00,39.87,39.87,39.83,39.85,46700.0,19.5833,19.5833,19.5637,19.5735,46700.0
2014-05-05 14:10:00,39.84,39.86,39.84,39.84,35600.0,19.5686,19.5784,19.5686,19.5686,35600.0
2014-05-05 14:15:00,39.84,39.85,39.84,39.85,28000.0,19.5686,19.5735,19.5686,19.5735,28000.0
2014-05-05 14:20:00,39.85,39.87,39.84,39.84,37800.0,19.5735,19.5833,19.5686,19.5686,37800.0
2014-05-05 14:25:00,39.84,39.85,39.84,39.85,13700.0,19.5686,19.5735,19.5686,19.5735,13700.0
2014-05-05 14:30:00,39.84,39.88,39.84,39.88,29200.0,19.5686,19.5883,19.5686,19.5883,29200.0
2014-05-05 14:35:00,39.88,39.89,39.86,39.87,41300.0,19.5883,19.5932,19.5784,19.5833,41300.0
2014-05-05 14:40:00,39.88,39.88,39.87,39.88,19500.0,19.5883,19.5883,19.5833,19.5883,19500.0
2014-05-05 14:45:00,39.89,39.92,39.88,39.92,36800.0,19.5932,19.6079,19.5883,19.6079,36800.0
2014-05-05 14:50:00,39.93,39.94,39.9,39.91,72700.0,19.6128,19.6177,19.5981,19.603,72700.0
2014-05-05 14:55:00,39.91,39.92,39.89,39.9,34600.0,19.603,19.6079,19.5932,19.5981,34600.0
2014-05-05 15:00:00,39.9,39.91,39.9,39.91,8000.0,19.5981,19.603,19.5981,19.603,8000.0
2014-05-05 15:05:00,39.91,39.94,39.9,39.93,32900.0,19.603,19.6177,19.5981,19.6128,32900.0
2014-05-05 15:10:00,39.93,39.95,39.92,39.95,28300.0,19.6128,19.6226,19.6079,19.6226,28300.0
2014-05-05 15:15:00,39.94,39.95,39.93,39.95,37800.0,19.6177,19.6226,19.6128,19.6226,37800.0
2014-05-05 15:20:00,39.94,39.96,39.94,39.95,49900.0,19.6177,19.6275,19.6177,19.6226,49900.0
2014-05-05 15:25:00,39.95,39.95,39.93,39.95,31900.0,19.6226,19.6226,19.6128,19.6226,31900.0
2014-05-05 15:30:00,39.94,39.95,39.92,39.95,55600.0,19.6177,19.6226,19.6079,19.6226,55600.0
2014-05-05 15:35:00,39.95,39.96,39.94,39.94,43600.0,19.6226,19.6275,19.6177,19.6177,43600.0
2014-05-05 15:40:00,39.95,39.95,39.9,39.9,47700.0,19.6226,19.6226,19.5981,19.5981,47700.0
2014-05-05 15:45:00,39.91,39.92,39.9,39.9,81000.0,19.603,19.6079,19.5981,19.5981,81000.0
2014-05-05 15:50:00,39.91,39.93,39.9,39.91,61800.0,19.603,19.6128,19.5981,19.603,61800.0
2014-05-05 15:55:00,39.91,39.92,39.88,39.89,218200.0,19.603,19.6079,19.5883,19.5932,218200.0
2014-05-06 09:30:00,39.85,39.88,39.74,39.74,123700.0,19.5735,19.5883,19.5195,19.5195,123700.0
2014-05-06 09:35:00,39.73,39.84,39.73,39.77,62500.0,19.5146,19.5686,19.5146,19.5342,62500.0
2014-05-06 09:40:00,39.77,39.85,39.77,39.8,81300.0,19.5342,19.5735,19.5342,19.549,81300.0
2014-05-06 09:45:00,39.8,39.84,39.8,39.84,64000.0,19.549,19.5686,19.549,19.5686,64000.0
2014-05-06 09:50:00,39.83,39.86,39.75,39.75,62000.0,19.5637,19.5784,19.5244,19.5244,62000.0
2014-05-06 09:55:00,39.75,39.84,39.75,39.84,39600.0,19.5244,19.5686,19.5244,19.5686,39600.0
2014-05-06 10:00:00,39.84,39.86,39.82,39.83,41300.0,19.5686,19.5784,19.5588,19.5637,41300.0
2014-05-06 10:05:00,39.83,39.85,39.78,39.79,45600.0,19.5637,19.5735,19.5391,19.544,45600.0
2014-05-06 10:10:00,39.79,39.82,39.79,39.8,36400.0,19.544,19.5588,19.544,19.549,36400.0
2014-05-06 10:15:00,39.8,39.81,39.77,39.8,60300.0,19.549,19.5539,19.5342,19.549,60300.0
2014-05-06 10:20:00,39.8,39.86,39.8,39.82,50200.0,19.549,19.5784,19.549,19.5588,50200.0
2014-05-06 10:25:00,39.82,39.89,39.82,39.88,116100.0,19.5588,19.5932,19.5588,19.5883,116100.0
2014-05-06 10:30:00,39.88,39.89,39.86,39.87,27800.0,19.5883,19.5932,19.5784,19.5833,27800.0
2014-05-06 10:35:00,39.88,39.88,39.84,39.85,33300.0,19.5883,19.5883,19.5686,19.5735,33300.0
2014-05-06 10:40:00,39.85,39.88,39.85,39.88,24700.0,19.5735,19.5883,19.5735,19.5883,24700.0
2014-05-06 10:45:00,39.87,39.87,39.85,39.85,14000.0,19.5833,19.5833,19.5735,19.5735,14000.0
2014-05-06 10:50:00,39.86,39.86,39.81,39.82,41700.0,19.5784,19.5784,19.5539,19.5588,41700.0
2014-05-06 10:55:00,39.82,39.83,39.79,39.79,28400.0,19.5588,19.5637,19.544,19.544,28400.0
2014-05-06 11:00:00,39.79,39.82,39.77,39.82,37400.0,19.544,19.5588,19.5342,19.5588,37400.0
2014-05-06 11:05:00,39.81,39.81,39.77,39.79,33100.0,19.5539,19.5539,19.5342,19.544,33100.0
2014-05-06 11:10:00,39.79,39.83,39.78,39.83,11000.0,19.544,19.5637,19.5391,19.5637,11000.0
2014-05-06 11:15:00,39.83,39.84,39.82,39.83,30500.0,19.5637,19.5686,19.5588,19.5637,30500.0
2014-05-06 11:20:00,39.83,39.87,39.82,39.86,63900.0,19.5637,19.5833,19.5588,19.5784,63900.0
2014-05-06 11:25:00,39.85,39.88,39.83,39.87,93400.0,19.5735,19.5883,19.5637,19.5833,93400.0
2014-05-06 11:30:00,39.87,39.88,39.83,39.85,69600.0,19.5833,19.5883,19.5637,19.5735,69600.0
2014-05-06 11:35:00,39.84,39.86,39.83,39.86,22600.0,19.5686,19.5784,19.5637,19.5784,22600.0
2014-05-06 11:40:00,39.85,39.88,39.85,39.86,35600.0,19.5735,19.5883,19.5735,19.5784,35600.0
2014-05-06 11:45:00,39.86,39.91,39.85,39.9,40900.0,19.5784,19.603,19.5735,19.5981,40900.0
2014-05-06 11:50:00,39.91,39.91,39.88,39.9,39900.0,19.603,19.603,19.5883,19.5981,39900.0
2014-05-06 11:55:00,39.9,39.9,39.89,39.9,11300.0,19.5981,19.5981,19.5932,19.5981,11300.0
2014-05-06 12:00:00,39.9,39.9,39.89,39.89,36400.0,19.5981,19.5981,19.5932,19.5932,36400.0
2014-05-06 12:05:00,39.9,39.92,39.89,39.89,34500.0,19.5981,19.6079,19.5932,19.5932,34500.0
2014-05-06 12:10:00,39.9,39.9,39.87,39.87,14800.0,19.5981,19.5981,19.5833,19.5833,14800.0
2014-05-06 12:15:00,39.87,39.87,39.83,39.84,19000.0,19.5833,19.5833,19.5637,19.5686,19000.0
2014-05-06 12:20:00,39.83,39.84,39.81,39.84,28900.0,19.5637,19.5686,19.5539,19.5686,28900.0
2014-05-06 12:25:00,39.83,39.86,39.82,39.85,25100.0,19.5637,19.5784,19.5588,19.5735,25100.0
2014-05-06 12:30:00,39.85,39.86,39.85,39.86,9500.0,19.5735,19.5784,19.5735,19.5784,9500.0
2014-05-06 12:35:00,39.86,39.87,39.83,39.83,21700.0,19.5784,19.5833,19.5637,19.5637,21700.0
2014-05-06 12:40:00,39.84,39.84,39.81,39.83,12300.0,19.5686,19.5686,19.5539,19.5637,12300.0
2014-05-06 12:45:00,39.83,39.84,39.82,39.83,33400.0,19.5637,19.5686,19.5588,19.5637,33400.0
2014-05-06 12:50:00,39.82,39.83,39.82,39.83,25300.0,19.5588,19.5637,19.5588,19.5637,25300.0
2014-05-06 12:55:00,39.83,39.83,39.82,39.83,4300.0,19.5637,19.5637,19.5588,19.5637,4300.0
2014-05-06 13:00:00,39.83,39.83,39.79,39.8,29500.0,19.5637,19.5637,19.544,19.549,29500.0
2014-05-06 13:05:00,39.8,39.81,39.8,39.81,32100.0,19.549,19.5539,19.549,19.5539,32100.0
2014-05-06 13:10:00,39.81,39.81,39.79,39.79,16900.0,19.5539,19.5539,19.544,19.544,16900.0
2014-05-06 13:15:00,39.79,39.81,39.79,39.8,43000.0,19.544,19.5539,19.544,19.549,43000.0
2014-05-06 13:20:00,39.8,39.82,39.79,39.82,10800.0,19.549,19.5588,19.544,19.5588,10800.0
2014-05-06 13:25:00,39.82,39.82,39.79,39.8,25400.0,19.5588,19.5588,19.544,19.549,25400.0
2014-05-06 13:30:00,39.8,39.81,39.8,39.81,14800.0,19.549,19.5539,19.549,19.5539,14800.0
2014-05-06 13:35:00,39.8,39.81,39.79,39.79,21700.0,19.549,19.5539,19.544,19.544,21700.0
2014-05-06 13:40:00,39.8,39.8,39.78,39.78,50200.0,19.549,19.549,19.5391,19.5391,50200.0
2014-05-06 13:45:00,39.78,39.8,39.77,39.79,40800.0,19.5391,19.549,19.5342,19.544,40800.0
2014-05-06 13:50:00,39.79,39.8,39.78,39.79,9700.0,19.544,19.549,19.5391,19.544,9700.0
2014-05-06 13:55:00,39.8,39.8,39.77,39.78,55000.0,19.549,19.549,19.5342,19.5391,55000.0
2014-05-06 14:00:00,39.79,39.79,39.76,39.77,48000.0,19.544,19.544,19.5293,19.5342,48000.0
2014-05-06 14:05:00,39.76,39.78,39.76,39.77,44100.0,19.5293,19.5391,19.5293,19.5342,44100.0
2014-05-06 14:10:00,39.77,39.79,39.76,39.78,32900.0,19.5342,19.544,19.5293,19.5391,32900.0
2014-05-06 14:15:00,39.77,39.81,39.77,39.8,34400.0,19.5342,19.5539,19.5342,19.549,34400.0
2014-05-06 14:20:00,39.8,39.8,39.76,39.76,37200.0,19.549,19.549,19.5293,19.5293,37200.0
2014-05-06 14:25:00,39.76,39.79,39.75,39.78,24400.0,19.5293,19.544,19.5244,19.5391,24400.0
2014-05-06 14:30:00,39.77,39.79,39.76,39.78,20500.0,19.5342,19.544,19.5293,19.5391,20500.0
2014-05-06 14:35:00,39.78,39.79,39.77,39.79,25700.0,19.5391,19.544,19.5342,19.544,25700.0
2014-05-06 14:40:00,39.79,39.81,39.78,39.8,49200.0,19.544,19.5539,19.5391,19.549,49200.0
2014-05-06 14:45:00,39.81,39.81,39.78,39.78,21300.0,19.5539,19.5539,19.5391,19.5391,21300.0
2014-05-06 14:50:00,39.78,39.78,39.75,39.77,40600.0,19.5391,19.5391,19.5244,19.5342,40600.0
2014-05-06 14:55:00,39.77,39.77,39.75,39.77,45400.0,19.5342,19.5342,19.5244,19.5342,45400.0
2014-05-06 15:00:00,39.76,39.76,39.73,39.75,28400.0,19.5293,19.5293,19.5146,19.5244,28400.0
2014-05-06 15:05:00,39.75,39.78,39.74,39.78,41400.0,19.5244,19.5391,19.5195,19.5391,41400.0
2014-05-06 15:10:00,39.77,39.81,39.77,39.8,55300.0,19.5342,19.5539,19.5342,19.549,55300.0
2014-05-06 15:15:00,39.8,39.81,39.79,39.8,34400.0,19.549,19.5539,19.544,19.549,34400.0
2014-05-06 15:20:00,39.79,39.82,39.79,39.8,47700.0,19.544,19.5588,19.544,19.549,47700.0
2014-05-06 15:25:00,39.8,39.8,39.76,39.79,81400.0,19.549,19.549,19.5293,19.544,81400.0
2014-05-06 15:30:00,39.79,39.81,39.78,39.81,45400.0,19.544,19.5539,19.5391,19.5539,45400.0
2014-05-06 15:35:00,39.81,39.86,39.81,39.84,85700.0,19.5539,19.5784,19.5539,19.5686,85700.0
2014-05-06 15:40:00,39.84,39.84,39.8,39.82,84800.0,19.5686,19.5686,19.549,19.5588,84800.0
2014-05-06 15:45:00,39.82,39.82,39.81,39.82,52300.0,19.5588,19.5588,19.5539,19.5588,52300.0
2014-05-06 15:50:00,39.82,39.82,39.78,39.79,118100.0,19.5588,19.5588,19.5391,19.544,118100.0
2014-05-06 15:55:00,39.79,39.79,39.76,39.77,254900.0,19.544,19.544,19.5293,19.5342,254900.0
2014-05-07 09:30:00,39.94,40.05,39.87,39.97,215600.0,19.6177,19.6718,19.5833,19.6325,215600.0
2014-05-07 09:35:00,39.97,40.05,39.96,40.03,153100.0,19.6325,19.6718,19.6275,19.6619,153100.0
2014-05-07 09:40:00,40.03,40.11,40.02,40.11,129300.0,19.6619,19.7012,19.657,19.7012,129300.0
2014-05-07 09:45:00,40.1,40.15,40.09,40.13,77000.0,19.6963,19.7209,19.6914,19.711,77000.0
2014-05-07 09:50:00,40.14,40.15,40.11,40.13,54500.0,19.716,19.7209,19.7012,19.711,54500.0
2014-05-07 09:55:00,40.12,40.17,40.1,40.13,116600.0,19.7061,19.7307,19.6963,19.711,116600.0
2014-05-07 10:00:00,40.13,40.18,40.13,40.14,93200.0,19.711,19.7356,19.711,19.716,93200.0
2014-05-07 10:05:00,40.15,40.16,40.09,40.13,82600.0,19.7209,19.7258,19.6914,19.711,82600.0
2014-05-07 10:10:00,40.13,40.18,40.12,40.17,156600.0,19.711,19.7356,19.7061,19.7307,156600.0
2014-05-07 10:15:00,40.16,40.18,40.09,40.09,91800.0,19.7258,19.7356,19.6914,19.6914,91800.0
2014-05-07 10:20:00,40.08,40.1,40.04,40.05,51500.0,19.6865,19.6963,19.6668,19.6718,51500.0
2014-05-07 10:25:00,40.05,40.1,40.05,40.09,67700.0,19.6718,19.6963,19.6718,19.6914,67700.0
2014-05-07 10:30:00,40.09,40.1,40.08,40.08,43500.0,19.6914,19.6963,19.6865,19.6865,43500.0
2014-05-07 10:35:00,40.09,40.15,40.08,40.1,110000.0,19.6914,19.7209,19.6865,19.6963,110000.0
2014-05-07 10:40:00,40.09,40.1,40.05,40.07,53200.0,19.6914,19.6963,19.6718,19.6816,53200.0
2014-05-07 10:45:00,40.07,40.14,40.07,40.13,66800.0,19.6816,19.716,19.6816,19.711,66800.0
2014-05-07 10:50:00,40.13,40.13,40.05,40.06,178000.0,19.711,19.711,19.6718,19.6767,178000.0
2014-05-07 10:55:00,40.07,40.1,40.06,40.06,50800.0,19.6816,19.6963,19.6767,19.6767,50800.0
2014-05-07 11:00:00,40.06,40.09,40.05,40.07,49500.0,19.6767,19.6914,19.6718,19.6816,49500.0
2014-05-07 11:05:00,40.06,40.09,40.04,40.08,52800.0,19.6767,19.6914,19.6668,19.6865,52800.0
2014-05-07 11:10:00,40.08,40.11,40.06,40.11,93500.0,19.6865,19.7012,19.6767,19.7012,93500.0
2014-05-07 11:15:00,40.1,40.11,40.01,40.02,86200.0,19.6963,19.7012,19.6521,19.657,86200.0
2014-05-07 11:20:00,40.03,40.06,39.99,40.04,107100.0,19.6619,19.6767,19.6423,19.6668,107100.0
2014-05-07 11:25:00,40.03,40.08,40.03,40.06,76200.0,19.6619,19.6865,19.6619,19.6767,76200.0
2014-05-07 11:30:00,40.07,40.11,40.05,40.08,124100.0,19.6816,19.7012,19.6718,19.6865,124100.0
2014-05-07 11:35:00,40.08,40.11,40.07,40.08,127300.0,19.6865,19.7012,19.6816,19.6865,127300.0
2014-05-07 11:40:00,40.07,40.12,40.07,40.11,132100.0,19.6816,19.7061,19.6816,19.7012,132100.0
2014-05-07 11:45:00,40.11,40.13,40.07,40.08,73700.0,19.7012,19.711,19.6816,19.6865,73700.0
2014-05-07 11:50:00,40.08,40.11,40.08,40.11,35400.0,19.6865,19.7012,19.6865,19.7012,35400.0
2014-05-07 11:55:00,40.11,40.13,40.08,40.09,48300.0,19.7012,19.711,19.6865,19.6914,48300.0
2014-05-07 12:00:00,40.09,40.09,40.07,40.07,32100.0,19.6914,19.6914,19.6816,19.6816,32100.0
2014-05-07 12:05:00,40.08,40.08,40.05,40.05,71700.0,19.6865,19.6865,19.6718,19.6718,71700.0
2014-05-07 12:10:00,40.06,40.07,40.04,40.04,66500.0,19.6767,19.6816,19.6668,19.6668,66500.0
2014-05-07 12:15:00,40.05,40.1,40.05,40.09,50500.0,19.6718,19.6963,19.6718,19.6914,50500.0
2014-05-07 12:20:00,40.09,40.1,40.05,40.09,96800.0,19.6914,19.6963,19.6718,19.6914,96800.0
2014-05-07 12:25:00,40.1,40.1,40.02,40.02,42300.0,19.6963,19.6963,19.657,19.657,42300.0
2014-05-07 12:30:00,40.03,40.07,40.02,40.03,90700.0,19.6619,19.6816,19.657,19.6619,90700.0
2014-05-07 12:35:00,40.03,40.03,39.99,40.0,44000.0,19.6619,19.6619,19.6423,19.6472,44000.0
2014-05-07 12:40:00,40.0,40.08,40.0,40.05,31700.0,19.6472,19.6865,19.6472,19.6718,31700.0
2014-05-07 12:45:00,40.04,40.07,40.04,40.06,28600.0,19.6668,19.6816,19.6668,19.6767,28600.0
2014-05-07 12:50:00,40.06,40.08,40.04,40.07,33800.0,19.6767,19.6865,19.6668,19.6816,33800.0
2014-05-07 12:55:00,40.07,40.07,40.02,40.04,25100.0,19.6816,19.6816,19.657,19.6668,25100.0
2014-05-07 13:00:00,40.04,40.09,40.03,40.09,32300.0,19.6668,19.6914,19.6619,19.6914,32300.0
2014-05-07 13:05:00,40.08,40.11,40.06,40.06,49100.0,19.6865,19.7012,19.6767,19.6767,49100.0
2014-05-07 13:10:00,40.06,40.11,40.06,40.11,39800.0,19.6767,19.7012,19.6767,19.7012,39800.0
2014-05-07 13:15:00,40.11,40.14,40.1,40.13,31300.0,19.7012,19.716,19.6963,19.711,31300.0
2014-05-07 13:20:00,40.13,40.13,40.09,40.11,32600.0,19.711,19.711,19.6914,19.7012,32600.0
2014-05-07 13:25:00,40.1,40.12,40.1,40.1,29000.0,19.6963,19.7061,19.6963,19.6963,29000.0
2014-05-07 13:30:00,40.1,40.11,40.09,40.1,15100.0,19.6963,19.7012,19.6914,19.6963,15100.0
2014-05-07 13:35:00,40.1,40.12,40.09,40.11,42100.0,19.6963,19.7061,19.6914,19.7012,42100.0
2014-05-07 13:40:00,40.1,40.12,40.08,40.1,20700.0,19.6963,19.7061,19.6865,19.6963,20700.0
2014-05-07 13:45:00,40.1,40.1,40.07,40.07,24200.0,19.6963,19.6963,19.6816,19.6816,24200.0
2014-05-07 13:50:00,40.07,40.1,40.07,40.07,36000.0,19.6816,19.6963,19.6816,19.6816,36000.0
2014-05-07 13:55:00,40.07,40.08,40.05,40.05,37500.0,19.6816,19.6865,19.6718,19.6718,37500.0
2014-05-07 14:00:00,40.05,40.08,40.05,40.05,27000.0,19.6718,19.6865,19.6718,19.6718,27000.0
2014-05-07 14:05:00,40.05,40.11,40.05,40.1,44700.0,19.6718,19.7012,19.6718,19.6963,44700.0
2014-05-07 14:10:00,40.1,40.12,40.09,40.1,26600.0,19.6963,19.7061,19.6914,19.6963,26600.0
2014-05-07 14:15:00,40.11,40.14,40.1,40.12,29700.0,19.7012,19.716,19.6963,19.7061,29700.0
2014-05-07 14:20:00,40.13,40.13,40.1,40.1,16500.0,19.711,19.711,19.6963,19.6963,16500.0
2014-05-07 14:25:00,40.1,40.15,40.09,40.14,31100.0,19.6963,19.7209,19.6914,19.716,31100.0
2014-05-07 14:30:00,40.14,40.14,40.09,40.09,41700.0,19.716,19.716,19.6914,19.6914,41700.0
2014-05-07 14:35:00,40.09,40.12,40.09,40.11,19500.0,19.6914,19.7061,19.6914,19.7012,19500.0
2014-05-07 14:40:00,40.12,40.15,40.1,40.14,55900.0,19.7061,19.7209,19.6963,19.716,55900.0
2014-05-07 14:45:00,40.14,40.14,40.1,40.1,28000.0,19.716,19.716,19.6963,19.6963,28000.0
2014-05-07 14:50:00,40.1,40.12,40.08,40.11,55200.0,19.6963,19.7061,19.6865,19.7012,55200.0
2014-05-07 14:55:00,40.11,40.16,40.1,40.14,60400.0,19.7012,19.7258,19.6963,19.716,60400.0
2014-05-07 15:00:00,40.14,40.15,40.09,40.09,58100.0,19.716,19.7209,19.6914,19.6914,58100.0
2014-05-07 15:05:00,40.09,40.14,40.09,40.12,73300.0,19.6914,19.716,19.6914,19.7061,73300.0
2014-05-07 15:10:00,40.12,40.13,40.09,40.1,54600.0,19.7061,19.711,19.6914,19.6963,54600.0
2014-05-07 15:15:00,40.1,40.12,40.09,40.1,65400.0,19.6963,19.7061,19.6914,19.6963,65400.0
2014-05-07 15:20:00,40.1,40.1,40.05,40.06,107600.0,19.6963,19.6963,19.6718,19.6767,107600.0
2014-05-07 15:25:00,40.06,40.08,40.04,40.05,65400.0,19.6767,19.6865,19.6668,19.6718,65400.0
2014-05-07 15:30:00,40.05,40.08,40.04,40.06,105900.0,19.6718,19.6865,19.6668,19.6767,105900.0
2014-05-07 15:35:00,40.05,40.08,40.04,40.08,154700.0,19.6718,19.6865,19.6668,19.6865,154700.0
2014-05-07 15:40:00,40.08,40.1,40.03,40.09,232600.0,19.6865,19.6963,19.6619,19.6914,232600.0
2014-05-07 15:45:00,40.1,40.11,40.04,40.06,306800.0,19.6963,19.7012,19.6668,19.6767,306800.0
2014-05-07 15:50:00,40.07,40.09,40.01,40.02,407300.0,19.6816,19.6914,19.6521,19.657,407300.0
2014-05-07 15:55:00,40.02,40.06,40.02,40.06,385200.0,19.657,19.6767,19.657,19.6767,385200.0
2014-05-08 09:30:00,40.1,40.12,40.02,40.09,155900.0,19.6963,19.7061,19.657,19.6914,155900.0
2014-05-08 09:35:00,40.09,40.1,40.01,40.03,194000.0,19.6914,19.6963,19.6521,19.6619,194000.0
2014-05-08 09:40:00,40.03,40.09,40.0,40.09,246100.0,19.6619,19.6914,19.6472,19.6914,246100.0
2014-05-08 09:45:00,40.1,40.13,40.04,40.13,117000.0,19.6963,19.711,19.6668,19.711,117000.0
2014-05-08 09:50:00,40.13,40.17,40.08,40.09,220500.0,19.711,19.7307,19.6865,19.6914,220500.0
2014-05-08 09:55:00,40.09,40.14,40.09,40.09,54700.0,19.6914,19.716,19.6914,19.6914,54700.0
2014-05-08 10:00:00,40.1,40.14,40.09,40.13,93400.0,19.6963,19.716,19.6914,19.711,93400.0
2014-05-08 10:05:00,40.13,40.15,40.09,40.1,122500.0,19.711,19.7209,19.6914,19.6963,122500.0
2014-05-08 10:10:00,40.11,40.11,40.04,40.04,77100.0,19.7012,19.7012,19.6668,19.6668,77100.0
2014-05-08 10:15:00,40.04,40.07,40.01,40.03,58900.0,19.6668,19.6816,19.6521,19.6619,58900.0
2014-05-08 10:20:00,40.04,40.07,40.01,40.06,75400.0,19.6668,19.6816,19.6521,19.6767,75400.0
2014-05-08 10:25:00,40.05,40.1,40.05,40.1,51000.0,19.6718,19.6963,19.6718,19.6963,51000.0
2014-05-08 10:30:00,40.1,40.12,40.07,40.07,41100.0,19.6963,19.7061,19.6816,19.6816,41100.0
2014-05-08 10:35:00,40.08,40.14,40.08,40.12,156600.0,19.6865,19.716,19.6865,19.7061,156600.0
2014-05-08 10:40:00,40.13,40.17,40.11,40.11,50500.0,19.711,19.7307,19.7012,19.7012,50500.0
2014-05-08 10:45:00,40.1,40.17,40.09,40.16,55000.0,19.6963,19.7307,19.6914,19.7258,55000.0
2014-05-08 10:50:00,40.15,40.19,40.13,40.18,77200.0,19.7209,19.7405,19.711,19.7356,77200.0
2014-05-08 10:55:00,40.18,40.2,40.16,40.17,41400.0,19.7356,19.7454,19.7258,19.7307,41400.0
2014-05-08 11:00:00,40.17,40.18,40.14,40.15,50900.0,19.7307,19.7356,19.716,19.7209,50900.0
2014-05-08 11:05:00,40.15,40.16,40.11,40.11,43200.0,19.7209,19.7258,19.7012,19.7012,43200.0
2014-05-08 11:10:00,40.11,40.13,40.09,40.12,34100.0,19.7012,19.711,19.6914,19.7061,34100.0
2014-05-08 11:15:00,40.12,40.13,40.11,40.13,22300.0,19.7061,19.711,19.7012,19.711,22300.0
2014-05-08 11:20:00,40.12,40.13,40.11,40.12,29800.0,19.7061,19.711,19.7012,19.7061,29800.0
2014-05-08 11:25:00,40.11,40.12,40.1,40.1,56400.0,19.7012,19.7061,19.6963,19.6963,56400.0
2014-05-08 11:30:00,40.11,40.12,40.1,40.1,111300.0,19.7012,19.7061,19.6963,19.6963,111300.0
2014-05-08 11:35:00,40.1,40.11,40.08,40.08,66100.0,19.6963,19.7012,19.6865,19.6865,66100.0
2014-05-08 11:40:00,40.08,40.09,40.07,40.08,14200.0,19.6865,19.6914,19.6816,19.6865,14200.0
2014-05-08 11:45:00,40.08,40.08,40.06,40.08,50300.0,19.6865,19.6865,19.6767,19.6865,50300.0
2014-05-08 11:50:00,40.08,40.09,40.05,40.06,74700.0,19.6865,19.6914,19.6718,19.6767,74700.0
2014-05-08 11:55:00,40.07,40.07,40.02,40.02,110400.0,19.6816,19.6816,19.657,19.657,110400.0
2014-05-08 12:00:00,40.02,40.08,40.02,40.06,52900.0,19.657,19.6865,19.657,19.6767,52900.0
2014-05-08 12:05:00,40.07,40.09,40.06,40.08,78600.0,19.6816,19.6914,19.6767,19.6865,78600.0
2014-05-08 12:10:00,40.08,40.1,40.07,40.09,26100.0,19.6865,19.6963,19.6816,19.6914,26100.0
2014-05-08 12:15:00,40.09,40.14,40.09,40.14,42300.0,19.6914,19.716,19.6914,19.716,42300.0
2014-05-08 12:20:00,40.13,40.16,40.13,40.16,22700.0,19.711,19.7258,19.711,19.7258,22700.0
2014-05-08 12:25:00,40.16,40.17,40.15,40.16,31500.0,19.7258,19.7307,19.7209,19.7258,31500.0
2014-05-08 12:30:00,40.16,40.17,40.16,40.16,25400.0,19.7258,19.7307,19.7258,19.7258,25400.0
2014-05-08 12:35:00,40.16,40.17,40.15,40.16,30600.0,19.7258,19.7307,19.7209,19.7258,30600.0
2014-05-08 12:40:00,40.17,40.17,40.12,40.12,31300.0,19.7307,19.7307,19.7061,19.7061,31300.0
2014-05-08 12:45:00,40.12,40.14,40.11,40.13,24000.0,19.7061,19.716,19.7012,19.711,24000.0
2014-05-08 12:50:00,40.12,40.14,40.12,40.13,22000.0,19.7061,19.716,19.7061,19.711,22000.0
2014-05-08 12:55:00,40.14,40.14,40.1,40.11,26300.0,19.716,19.716,19.6963,19.7012,26300.0
2014-05-08 13:00:00,40.11,40.11,40.08,40.09,42000.0,19.7012,19.7012,19.6865,19.6914,42000.0
2014-05-08 13:05:00,40.08,40.09,40.06,40.06,40700.0,19.6865,19.6914,19.6767,19.6767,40700.0
2014-05-08 13:10:00,40.07,40.08,40.04,40.08,66800.0,19.6816,19.6865,19.6668,19.6865,66800.0
2014-05-08 13:15:00,40.07,40.11,40.07,40.11,26000.0,19.6816,19.7012,19.6816,19.7012,26000.0
2014-05-08 13:20:00,40.11,40.14,40.07,40.12,83300.0,19.7012,19.716,19.6816,19.7061,83300.0
2014-05-08 13:25:00,40.12,40.15,40.12,40.14,24000.0,19.7061,19.7209,19.7061,19.716,24000.0
2014-05-08 13:30:00,40.15,40.15,40.13,40.14,40500.0,19.7209,19.7209,19.711,19.716,40500.0
2014-05-08 13:35:00,40.14,40.17,40.13,40.16,69200.0,19.716,19.7307,19.711,19.7258,69200.0
2014-05-08 13:40:00,40.16,40.18,40.14,40.17,35600.0,19.7258,19.7356,19.716,19.7307,35600.0
2014-05-08 13:45:00,40.17,40.18,40.15,40.16,50100.0,19.7307,19.7356,19.7209,19.7258,50100.0
2014-05-08 13:50:00,40.15,40.17,40.13,40.16,49800.0,19.7209,19.7307,19.711,19.7258,49800.0
2014-05-08 13:55:00,40.16,40.19,40.15,40.19,29600.0,19.7258,19.7405,19.7209,19.7405,29600.0
2014-05-08 14:00:00,40.19,40.19,40.11,40.11,41100.0,19.7405,19.7405,19.7012,19.7012,41100.0
2014-05-08 14:05:00,40.11,40.14,40.1,40.12,46900.0,19.7012,19.716,19.6963,19.7061,46900.0
2014-05-08 14:10:00,40.11,40.11,40.05,40.07,51800.0,19.7012,19.7012,19.6718,19.6816,51800.0
2014-05-08 14:15:00,40.07,40.1,40.03,40.09,76000.0,19.6816,19.6963,19.6619,19.6914,76000.0
2014-05-08 14:20:00,40.09,40.1,40.05,40.09,42300.0,19.6914,19.6963,19.6718,19.6914,42300.0
2014-05-08 14:25:00,40.1,40.11,40.05,40.08,52300.0,19.6963,19.7012,19.6718,19.6865,52300.0
2014-05-08 14:30:00,40.08,40.1,40.07,40.09,42700.0,19.6865,19.6963,19.6816,19.6914,42700.0
2014-05-08 14:35:00,40.1,40.1,40.04,40.05,66900.0,19.6963,19.6963,19.6668,19.6718,66900.0
2014-05-08 14:40:00,40.05,40.1,40.05,40.08,185600.0,19.6718,19.6963,19.6718,19.6865,185600.0
2014-05-08 14:45:00,40.08,40.09,40.04,40.06,50400.0,19.6865,19.6914,19.6668,19.6767,50400.0
2014-05-08 14:50:00,40.07,40.09,40.05,40.07,60700.0,19.6816,19.6914,19.6718,19.6816,60700.0
2014-05-08 14:55:00,40.06,40.09,40.03,40.05,51900.0,19.6767,19.6914,19.6619,19.6718,51900.0
2014-05-08 15:00:00,40.05,40.05,39.99,40.02,112900.0,19.6718,19.6718,19.6423,19.657,112900.0
2014-05-08 15:05:00,40.02,40.04,39.97,39.98,117800.0,19.657,19.6668,19.6325,19.6374,117800.0
2014-05-08 15:10:00,39.97,40.03,39.97,40.02,33500.0,19.6325,19.6619,19.6325,19.657,33500.0
2014-05-08 15:15:00,40.02,40.06,40.02,40.06,97700.0,19.657,19.6767,19.657,19.6767,97700.0
2014-05-08 15:20:00,40.05,40.08,40.04,40.06,124600.0,19.6718,19.6865,19.6668,19.6767,124600.0
2014-05-08 15:25:00,40.06,40.11,40.05,40.09,153700.0,19.6767,19.7012,19.6718,19.6914,153700.0
2014-05-08 15:30:00,40.09,40.12,40.07,40.12,151900.0,19.6914,19.7061,19.6816,19.7061,151900.0
2014-05-08 15:35:00,40.12,40.12,40.07,40.07,144300.0,19.7061,19.7061,19.6816,19.6816,144300.0
2014-05-08 15:40:00,40.07,40.09,40.06,40.06,180700.0,19.6816,19.6914,19.6767,19.6767,180700.0
2014-05-08 15:45:00,40.07,40.11,40.07,40.09,225400.0,19.6816,19.7012,19.6816,19.6914,225400.0
2014-05-08 15:50:00,40.09,40.15,40.08,40.12,178200.0,19.6914,19.7209,19.6865,19.7061,178200.0
2014-05-08 15:55:00,40.13,40.14,40.09,40.12,313900.0,19.711,19.716,19.6914,19.7061,313900.0
2014-05-09 09:30:00,40.02,40.14,39.99,40.02,217900.0,19.657,19.716,19.6423,19.657,217900.0
2014-05-09 09:35:00,40.02,40.15,40.01,40.15,137200.0,19.657,19.7209,19.6521,19.7209,137200.0
2014-05-09 09:40:00,40.14,40.17,40.1,40.12,63200.0,19.716,19.7307,19.6963,19.7061,63200.0
2014-05-09 09:45:00,40.11,40.15,40.03,40.05,99900.0,19.7012,19.7209,19.6619,19.6718,99900.0
2014-05-09 09:50:00,40.05,40.11,40.04,40.1,52600.0,19.6718,19.7012,19.6668,19.6963,52600.0
2014-05-09 09:55:00,40.1,40.11,40.05,40.08,87500.0,19.6963,19.7012,19.6718,19.6865,87500.0
2014-05-09 10:00:00,40.08,40.1,40.04,40.04,95100.0,19.6865,19.6963,19.6668,19.6668,95100.0
2014-05-09 10:05:00,40.04,40.09,40.03,40.06,58300.0,19.6668,19.6914,19.6619,19.6767,58300.0
2014-05-09 10:10:00,40.07,40.09,40.04,40.06,45200.0,19.6816,19.6914,19.6668,19.6767,45200.0
2014-05-09 10:15:00,40.05,40.09,40.05,40.08,36000.0,19.6718,19.6914,19.6718,19.6865,36000.0
2014-05-09 10:20:00,40.08,40.09,40.06,40.06,41500.0,19.6865,19.6914,19.6767,19.6767,41500.0
2014-05-09 10:25:00,40.06,40.07,40.04,40.05,31400.0,19.6767,19.6816,19.6668,19.6718,31400.0
2014-05-09 10:30:00,40.05,40.05,40.01,40.02,58000.0,19.6718,19.6718,19.6521,19.657,58000.0
2014-05-09 10:35:00,40.03,40.07,40.02,40.07,74900.0,19.6619,19.6816,19.657,19.6816,74900.0
2014-05-09 10:40:00,40.07,40.08,40.04,40.08,20900.0,19.6816,19.6865,19.6668,19.6865,20900.0
2014-05-09 10:45:00,40.08,40.09,40.05,40.07,29800.0,19.6865,19.6914,19.6718,19.6816,29800.0
2014-05-09 10:50:00,40.07,40.09,40.05,40.08,28500.0,19.6816,19.6914,19.6718,19.6865,28500.0
2014-05-09 10:55:00,40.07,40.11,40.06,40.1,39000.0,19.6816,19.7012,19.6767,19.6963,39000.0
2014-05-09 11:00:00,40.1,40.13,40.09,40.11,36600.0,19.6963,19.711,19.6914,19.7012,36600.0
2014-05-09 11:05:00,40.1,40.12,40.08,40.08,58600.0,19.6963,19.7061,19.6865,19.6865,58600.0
2014-05-09 11:10:00,40.08,40.11,40.04,40.05,54500.0,19.6865,19.7012,19.6668,19.6718,54500.0
2014-05-09 11:15:00,40.06,40.09,40.04,40.06,55600.0,19.6767,19.6914,19.6668,19.6767,55600.0
2014-05-09 11:20:00,40.06,40.12,40.05,40.1,114900.0,19.6767,19.7061,19.6718,19.6963,114900.0
2014-05-09 11:25:00,40.1,40.19,40.1,40.18,98200.0,19.6963,19.7405,19.6963,19.7356,98200.0
2014-05-09 11:30:00,40.19,40.19,40.11,40.13,59200.0,19.7405,19.7405,19.7012,19.711,59200.0
2014-05-09 11:35:00,40.13,40.14,40.1,40.12,39500.0,19.711,19.716,19.6963,19.7061,39500.0
2014-05-09 11:40:00,40.12,40.14,40.09,40.1,23600.0,19.7061,19.716,19.6914,19.6963,23600.0
2014-05-09 11:45:00,40.1,40.11,40.07,40.1,38600.0,19.6963,19.7012,19.6816,19.6963,38600.0
2014-05-09 11:50:00,40.11,40.11,40.08,40.1,20200.0,19.7012,19.7012,19.6865,19.6963,20200.0
2014-05-09 11:55:00,40.1,40.11,40.09,40.1,17500.0,19.6963,19.7012,19.6914,19.6963,17500.0
2014-05-09 12:00:00,40.11,40.12,40.09,40.09,27500.0,19.7012,19.7061,19.6914,19.6914,27500.0
2014-05-09 12:05:00,40.09,40.12,40.07,40.12,58300.0,19.6914,19.7061,19.6816,19.7061,58300.0
2014-05-09 12:10:00,40.12,40.12,40.07,40.1,27600.0,19.7061,19.7061,19.6816,19.6963,27600.0
2014-05-09 12:15:00,40.1,40.14,40.1,40.14,35600.0,19.6963,19.716,19.6963,19.716,35600.0
2014-05-09 12:20:00,40.13,40.14,40.11,40.12,29600.0,19.711,19.716,19.7012,19.7061,29600.0
2014-05-09 12:25:00,40.13,40.14,40.1,40.1,26200.0,19.711,19.716,19.6963,19.6963,26200.0
2014-05-09 12:30:00,40.1,40.12,40.09,40.09,47800.0,19.6963,19.7061,19.6914,19.6914,47800.0
2014-05-09 12:35:00,40.1,40.13,40.09,40.12,31400.0,19.6963,19.711,19.6914,19.7061,31400.0
2014-05-09 12:40:00,40.12,40.15,40.12,40.14,30300.0,19.7061,19.7209,19.7061,19.716,30300.0
2014-05-09 12:45:00,40.15,40.18,40.14,40.18,15500.0,19.7209,19.7356,19.716,19.7356,15500.0
2014-05-09 12:50:00,40.18,40.18,40.16,40.16,37400.0,19.7356,19.7356,19.7258,19.7258,37400.0
2014-05-09 12:55:00,40.16,40.19,40.16,40.18,12500.0,19.7258,19.7405,19.7258,19.7356,12500.0
2014-05-09 13:00:00,40.19,40.2,40.17,40.2,60700.0,19.7405,19.7454,19.7307,19.7454,60700.0
2014-05-09 13:05:00,40.2,40.21,40.18,40.21,34800.0,19.7454,19.7503,19.7356,19.7503,34800.0
2014-05-09 13:10:00,40.2,40.22,40.17,40.17,40100.0,19.7454,19.7553,19.7307,19.7307,40100.0
2014-05-09 13:15:00,40.18,40.19,40.17,40.19,29500.0,19.7356,19.7405,19.7307,19.7405,29500.0
2014-05-09 13:20:00,40.19,40.23,40.18,40.22,27400.0,19.7405,19.7602,19.7356,19.7553,27400.0
2014-05-09 13:25:00,40.23,40.23,40.18,40.19,30800.0,19.7602,19.7602,19.7356,19.7405,30800.0
2014-05-09 13:30:00,40.19,40.2,40.18,40.2,89500.0,19.7405,19.7454,19.7356,19.7454,89500.0
2014-05-09 13:35:00,40.2,40.22,40.2,40.22,28000.0,19.7454,19.7553,19.7454,19.7553,28000.0
2014-05-09 13:40:00,40.22,40.22,40.2,40.21,24400.0,19.7553,19.7553,19.7454,19.7503,24400.0
2014-05-09 13:45:00,40.21,40.22,40.21,40.22,51600.0,19.7503,19.7553,19.7503,19.7553,51600.0
2014-05-09 13:50:00,40.21,40.22,40.21,40.22,16900.0,19.7503,19.7553,19.7503,19.7553,16900.0
2014-05-09 13:55:00,40.22,40.24,40.21,40.23,68100.0,19.7553,19.7651,19.7503,19.7602,68100.0
2014-05-09 14:00:00,40.22,40.23,40.21,40.21,23000.0,19.7553,19.7602,19.7503,19.7503,23000.0
2014-05-09 14:05:00,40.21,40.22,40.21,40.21,24000.0,19.7503,19.7553,19.7503,19.7503,24000.0
2014-05-09 14:10:00,40.21,40.22,40.21,40.21,15400.0,19.7503,19.7553,19.7503,19.7503,15400.0
2014-05-09 14:15:00,40.21,40.22,40.16,40.18,48400.0,19.7503,19.7553,19.7258,19.7356,48400.0
2014-05-09 14:20:00,40.18,40.18,40.16,40.17,42500.0,19.7356,19.7356,19.7258,19.7307,42500.0
2014-05-09 14:25:00,40.16,40.17,40.13,40.14,51500.0,19.7258,19.7307,19.711,19.716,51500.0
2014-05-09 14:30:00,40.14,40.16,40.14,40.16,21100.0,19.716,19.7258,19.716,19.7258,21100.0
2014-05-09 14:35:00,40.15,40.17,40.13,40.14,55000.0,19.7209,19.7307,19.711,19.716,55000.0
2014-05-09 14:40:00,40.14,40.14,40.12,40.12,16500.0,19.716,19.716,19.7061,19.7061,16500.0
2014-05-09 14:45:00,40.13,40.14,40.11,40.14,24800.0,19.711,19.716,19.7012,19.716,24800.0
2014-05-09 14:50:00,40.14,40.15,40.13,40.15,17700.0,19.716,19.7209,19.711,19.7209,17700.0
2014-05-09 14:55:00,40.15,40.16,40.15,40.15,13300.0,19.7209,19.7258,19.7209,19.7209,13300.0
2014-05-09 15:00:00,40.16,40.17,40.14,40.14,47900.0,19.7258,19.7307,19.716,19.716,47900.0
2014-05-09 15:05:00,40.14,40.16,40.12,40.13,67600.0,19.716,19.7258,19.7061,19.711,67600.0
2014-05-09 15:10:00,40.14,40.14,40.13,40.13,18200.0,19.716,19.716,19.711,19.711,18200.0
2014-05-09 15:15:00,40.13,40.16,40.12,40.16,93000.0,19.711,19.7258,19.7061,19.7258,93000.0
2014-05-09 15:20:00,40.16,40.16,40.12,40.14,37100.0,19.7258,19.7258,19.7061,19.716,37100.0
2014-05-09 15:25:00,40.14,40.16,40.13,40.15,60200.0,19.716,19.7258,19.711,19.7209,60200.0
2014-05-09 15:30:00,40.15,40.16,40.12,40.13,45700.0,19.7209,19.7258,19.7061,19.711,45700.0
2014-05-09 15:35:00,40.14,40.18,40.13,40.18,48300.0,19.716,19.7356,19.711,19.7356,48300.0
2014-05-09 15:40:00,40.17,40.19,40.16,40.18,84100.0,19.7307,19.7405,19.7258,19.7356,84100.0
2014-05-09 15:45:00,40.19,40.21,40.16,40.16,155200.0,19.7405,19.7503,19.7258,19.7258,155200.0
2014-05-09 15:50:00,40.16,40.2,40.16,40.2,95700.0,19.7258,19.7454,19.7258,19.7454,95700.0
2014-05-09 15:55:00,40.2,40.21,40.18,40.19,378000.0,19.7454,19.7503,19.7356,19.7405,378000.0
2014-05-12 09:30:00,40.43,40.57,40.33,40.35,400500.0,19.8584,19.9272,19.8093,19.8191,400500.0
2014-05-12 09:35:00,40.36,40.43,40.32,40.35,76400.0,19.824,19.8584,19.8044,19.8191,76400.0
2014-05-12 09:40:00,40.35,40.41,40.32,40.39,178700.0,19.8191,19.8486,19.8044,19.8388,178700.0
2014-05-12 09:45:00,40.39,40.46,40.37,40.44,237000.0,19.8388,19.8731,19.8289,19.8633,237000.0
2014-05-12 09:50:00,40.45,40.47,40.41,40.41,59800.0,19.8682,19.878,19.8486,19.8486,59800.0
2014-05-12 09:55:00,40.41,40.44,40.37,40.42,62100.0,19.8486,19.8633,19.8289,19.8535,62100.0
2014-05-12 10:00:00,40.41,40.42,40.37,40.42,59900.0,19.8486,19.8535,19.8289,19.8535,59900.0
2014-05-12 10:05:00,40.43,40.43,40.35,40.37,76300.0,19.8584,19.8584,19.8191,19.8289,76300.0
2014-05-12 10:10:00,40.36,40.38,40.32,40.37,72700.0,19.824,19.8338,19.8044,19.8289,72700.0
2014-05-12 10:15:00,40.37,40.42,40.36,40.39,91700.0,19.8289,19.8535,19.824,19.8388,91700.0
2014-05-12 10:20:00,40.4,40.4,40.3,40.32,97200.0,19.8437,19.8437,19.7945,19.8044,97200.0
2014-05-12 10:25:00,40.32,40.37,40.31,40.34,127800.0,19.8044,19.8289,19.7995,19.8142,127800.0
2014-05-12 10:30:00,40.34,40.36,40.32,40.36,93000.0,19.8142,19.824,19.8044,19.824,93000.0
2014-05-12 10:35:00,40.36,40.4,40.36,40.39,70700.0,19.824,19.8437,19.824,19.8388,70700.0
2014-05-12 10:40:00,40.4,40.4,40.37,40.38,75200.0,19.8437,19.8437,19.8289,19.8338,75200.0
2014-05-12 10:45:00,40.38,40.39,40.28,40.28,79800.0,19.8338,19.8388,19.7847,19.7847,79800.0
2014-05-12 10:50:00,40.28,40.29,40.23,40.25,63800.0,19.7847,19.7896,19.7602,19.77,63800.0
2014-05-12 10:55:00,40.26,40.31,40.25,40.31,37200.0,19.7749,19.7995,19.77,19.7995,37200.0
2014-05-12 11:00:00,40.31,40.36,40.31,40.36,82500.0,19.7995,19.824,19.7995,19.824,82500.0
2014-05-12 11:05:00,40.36,40.38,40.35,40.35,45300.0,19.824,19.8338,19.8191,19.8191,45300.0
2014-05-12 11:10:00,40.36,40.36,40.32,40.34,52600.0,19.824,19.824,19.8044,19.8142,52600.0
2014-05-12 11:15:00,40.33,40.34,40.31,40.32,34800.0,19.8093,19.8142,19.7995,19.8044,34800.0
2014-05-12 11:20:00,40.32,40.32,40.28,40.29,59000.0,19.8044,19.8044,19.7847,19.7896,59000.0
2014-05-12 11:25:00,40.29,40.34,40.29,40.34,25800.0,19.7896,19.8142,19.7896,19.8142,25800.0
2014-05-12 11:30:00,40.33,40.35,40.3,40.3,39200.0,19.8093,19.8191,19.7945,19.7945,39200.0
2014-05-12 11:35:00,40.3,40.31,40.27,40.27,46900.0,19.7945,19.7995,19.7798,19.7798,46900.0
2014-05-12 11:40:00,40.27,40.31,40.27,40.31,27400.0,19.7798,19.7995,19.7798,19.7995,27400.0
2014-05-12 11:45:00,40.3,40.31,40.27,40.3,28500.0,19.7945,19.7995,19.7798,19.7945,28500.0
2014-05-12 11:50:00,40.3,40.33,40.28,40.29,21300.0,19.7945,19.8093,19.7847,19.7896,21300.0
2014-05-12 11:55:00,40.28,40.3,40.27,40.3,20100.0,19.7847,19.7945,19.7798,19.7945,20100.0
2014-05-12 12:00:00,40.29,40.32,40.29,40.32,32000.0,19.7896,19.8044,19.7896,19.8044,32000.0
2014-05-12 12:05:00,40.32,40.33,40.3,40.32,25100.0,19.8044,19.8093,19.7945,19.8044,25100.0
2014-05-12 12:10:00,40.32,40.34,40.31,40.34,17000.0,19.8044,19.8142,19.7995,19.8142,17000.0
2014-05-12 12:15:00,40.34,40.34,40.31,40.31,22200.0,19.8142,19.8142,19.7995,19.7995,22200.0
2014-05-12 12:20:00,40.32,40.33,40.3,40.33,36900.0,19.8044,19.8093,19.7945,19.8093,36900.0
2014-05-12 12:25:00,40.33,40.33,40.32,40.33,10400.0,19.8093,19.8093,19.8044,19.8093,10400.0
2014-05-12 12:30:00,40.33,40.34,40.31,40.32,35900.0,19.8093,19.8142,19.7995,19.8044,35900.0
2014-05-12 12:35:00,40.33,40.33,40.29,40.3,38200.0,19.8093,19.8093,19.7896,19.7945,38200.0
2014-05-12 12:40:00,40.29,40.31,40.29,40.29,23000.0,19.7896,19.7995,19.7896,19.7896,23000.0
2014-05-12 12:45:00,40.29,40.3,40.29,40.3,10800.0,19.7896,19.7945,19.7896,19.7945,10800.0
2014-05-12 12:50:00,40.3,40.3,40.28,40.29,35000.0,19.7945,19.7945,19.7847,19.7896,35000.0
2014-05-12 12:55:00,40.29,40.31,40.28,40.3,28500.0,19.7896,19.7995,19.7847,19.7945,28500.0
2014-05-12 13:00:00,40.3,40.33,40.29,40.32,23300.0,19.7945,19.8093,19.7896,19.8044,23300.0
2014-05-12 13:05:00,40.32,40.34,40.31,40.33,13600.0,19.8044,19.8142,19.7995,19.8093,13600.0
2014-05-12 13:10:00,40.33,40.34,40.33,40.34,10900.0,19.8093,19.8142,19.8093,19.8142,10900.0
2014-05-12 13:15:00,40.33,40.35,40.33,40.34,22800.0,19.8093,19.8191,19.8093,19.8142,22800.0
2014-05-12 13:20:00,40.35,40.35,40.34,40.34,8600.0,19.8191,19.8191,19.8142,19.8142,8600.0
2014-05-12 13:25:00,40.34,40.37,40.34,40.36,24700.0,19.8142,19.8289,19.8142,19.824,24700.0
2014-05-12 13:30:00,40.36,40.37,40.34,40.35,18000.0,19.824,19.8289,19.8142,19.8191,18000.0
2014-05-12 13:35:00,40.34,40.35,40.33,40.34,21400.0,19.8142,19.8191,19.8093,19.8142,21400.0
2014-05-12 13:40:00,40.34,40.38,40.33,40.34,62100.0,19.8142,19.8338,19.8093,19.8142,62100.0
2014-05-12 13:45:00,40.34,40.37,40.33,40.34,24600.0,19.8142,19.8289,19.8093,19.8142,24600.0
2014-05-12 13:50:00,40.33,40.37,40.33,40.36,49000.0,19.8093,19.8289,19.8093,19.824,49000.0
2014-05-12 13:55:00,40.36,40.4,40.36,40.4,13900.0,19.824,19.8437,19.824,19.8437,13900.0
2014-05-12 14:00:00,40.4,40.4,40.38,40.38,30400.0,19.8437,19.8437,19.8338,19.8338,30400.0
2014-05-12 14:05:00,40.39,40.4,40.37,40.4,43200.0,19.8388,19.8437,19.8289,19.8437,43200.0
2014-05-12 14:10:00,40.39,40.4,40.37,40.37,42500.0,19.8388,19.8437,19.8289,19.8289,42500.0
2014-05-12 14:15:00,40.37,40.37,40.36,40.36,22300.0,19.8289,19.8289,19.824,19.824,22300.0
2014-05-12 14:20:00,40.37,40.37,40.35,40.37,30400.0,19.8289,19.8289,19.8191,19.8289,30400.0
2014-05-12 14:25:00,40.37,40.38,40.34,40.36,34500.0,19.8289,19.8338,19.8142,19.824,34500.0
2014-05-12 14:30:00,40.35,40.38,40.35,40.37,22400.0,19.8191,19.8338,19.8191,19.8289,22400.0
2014-05-12 14:35:00,40.38,40.38,40.37,40.37,11400.0,19.8338,19.8338,19.8289,19.8289,11400.0
2014-05-12 14:40:00,40.38,40.38,40.36,40.37,24800.0,19.8338,19.8338,19.824,19.8289,24800.0
2014-05-12 14:45:00,40.37,40.38,40.36,40.37,14900.0,19.8289,19.8338,19.824,19.8289,14900.0
2014-05-12 14:50:00,40.38,40.38,40.37,40.38,14700.0,19.8338,19.8338,19.8289,19.8338,14700.0
2014-05-12 14:55:00,40.38,40.38,40.36,40.38,33000.0,19.8338,19.8338,19.824,19.8338,33000.0
2014-05-12 15:00:00,40.38,40.38,40.36,40.38,27600.0,19.8338,19.8338,19.824,19.8338,27600.0
2014-05-12 15:05:00,40.38,40.38,40.37,40.38,16200.0,19.8338,19.8338,19.8289,19.8338,16200.0
2014-05-12 15:10:00,40.38,40.38,40.37,40.38,44100.0,19.8338,19.8338,19.8289,19.8338,44100.0
2014-05-12 15:15:00,40.37,40.4,40.36,40.4,77400.0,19.8289,19.8437,19.824,19.8437,77400.0
2014-05-12 15:20:00,40.4,40.4,40.39,40.4,17900.0,19.8437,19.8437,19.8388,19.8437,17900.0
2014-05-12 15:25:00,40.4,40.4,40.36,40.37,46000.0,19.8437,19.8437,19.824,19.8289,46000.0
2014-05-12 15:30:00,40.36,40.38,40.35,40.35,48600.0,19.824,19.8338,19.8191,19.8191,48600.0
2014-05-12 15:35:00,40.35,40.39,40.35,40.38,70700.0,19.8191,19.8388,19.8191,19.8338,70700.0
2014-05-12 15:40:00,40.38,40.38,40.36,40.38,51600.0,19.8338,19.8338,19.824,19.8338,51600.0
2014-05-12 15:45:00,40.38,40.38,40.35,40.36,91100.0,19.8338,19.8338,19.8191,19.824,91100.0
2014-05-12 15:50:00,40.35,40.37,40.35,40.37,123200.0,19.8191,19.8289,19.8191,19.8289,123200.0
2014-05-12 15:55:00,40.37,40.38,40.35,40.37,288700.0,19.8289,19.8338,19.8191,19.8289,288700.0
2014-05-13 09:30:00,40.44,40.45,40.3,40.32,168800.0,19.8633,19.8682,19.7945,19.8044,168800.0
2014-05-13 09:35:00,40.32,40.42,40.31,40.32,101200.0,19.8044,19.8535,19.7995,19.8044,101200.0
2014-05-13 09:40:00,40.33,40.35,40.3,40.3,73200.0,19.8093,19.8191,19.7945,19.7945,73200.0
2014-05-13 09:45:00,40.31,40.39,40.3,40.37,47800.0,19.7995,19.8388,19.7945,19.8289,47800.0
2014-05-13 09:50:00,40.36,40.37,40.32,40.36,36100.0,19.824,19.8289,19.8044,19.824,36100.0
2014-05-13 09:55:00,40.35,40.39,40.32,40.38,33500.0,19.8191,19.8388,19.8044,19.8338,33500.0
2014-05-13 10:00:00,40.38,40.39,40.34,40.38,69100.0,19.8338,19.8388,19.8142,19.8338,69100.0
2014-05-13 10:05:00,40.39,40.43,40.39,40.43,93700.0,19.8388,19.8584,19.8388,19.8584,93700.0
2014-05-13 10:10:00,40.43,40.46,40.42,40.42,66700.0,19.8584,19.8731,19.8535,19.8535,66700.0
2014-05-13 10:15:00,40.42,40.47,40.42,40.47,167800.0,19.8535,19.878,19.8535,19.878,167800.0
2014-05-13 10:20:00,40.47,40.47,40.44,40.45,72800.0,19.878,19.878,19.8633,19.8682,72800.0
2014-05-13 10:25:00,40.45,40.46,40.44,40.45,42700.0,19.8682,19.8731,19.8633,19.8682,42700.0
2014-05-13 10:30:00,40.46,40.47,40.41,40.41,172900.0,19.8731,19.878,19.8486,19.8486,172900.0
2014-05-13 10:35:00,40.41,40.47,40.41,40.47,67100.0,19.8486,19.878,19.8486,19.878,67100.0
2014-05-13 10:40:00,40.47,40.5,40.45,40.47,92500.0,19.878,19.8928,19.8682,19.878,92500.0
2014-05-13 10:45:00,40.46,40.49,40.44,40.45,136200.0,19.8731,19.8879,19.8633,19.8682,136200.0
2014-05-13 10:50:00,40.46,40.46,40.44,40.45,53600.0,19.8731,19.8731,19.8633,19.8682,53600.0
2014-05-13 10:55:00,40.46,40.47,40.45,40.47,37700.0,19.8731,19.878,19.8682,19.878,37700.0
2014-05-13 11:00:00,40.47,40.5,40.47,40.5,32300.0,19.878,19.8928,19.878,19.8928,32300.0
2014-05-13 11:05:00,40.49,40.5,40.47,40.48,32800.0,19.8879,19.8928,19.878,19.883,32800.0
2014-05-13 11:10:00,40.47,40.51,40.47,40.5,77200.0,19.878,19.8977,19.878,19.8928,77200.0
2014-05-13 11:15:00,40.5,40.52,40.48,40.49,76200.0,19.8928,19.9026,19.883,19.8879,76200.0
2014-05-13 11:20:00,40.5,40.51,40.48,40.49,46800.0,19.8928,19.8977,19.883,19.8879,46800.0
2014-05-13 11:25:00,40.5,40.51,40.45,40.47,157600.0,19.8928,19.8977,19.8682,19.878,157600.0
2014-05-13 11:30:00,40.48,40.48,40.42,40.43,211100.0,19.883,19.883,19.8535,19.8584,211100.0
2014-05-13 11:35:00,40.43,40.5,40.42,40.5,122800.0,19.8584,19.8928,19.8535,19.8928,122800.0
2014-05-13 11:40:00,40.49,40.54,40.49,40.52,82600.0,19.8879,19.9124,19.8879,19.9026,82600.0
2014-05-13 11:45:00,40.51,40.54,40.5,40.51,51700.0,19.8977,19.9124,19.8928,19.8977,51700.0
2014-05-13 11:50:00,40.51,40.56,40.51,40.52,721500.0,19.8977,19.9223,19.8977,19.9026,721500.0
2014-05-13 11:55:00,40.52,40.54,40.51,40.52,68300.0,19.9026,19.9124,19.8977,19.9026,68300.0
2014-05-13 12:00:00,40.51,40.53,40.48,40.51,56000.0,19.8977,19.9075,19.883,19.8977,56000.0
2014-05-13 12:05:00,40.52,40.53,40.49,40.52,71500.0,19.9026,19.9075,19.8879,19.9026,71500.0
2014-05-13 12:10:00,40.52,40.53,40.51,40.53,40900.0,19.9026,19.9075,19.8977,19.9075,40900.0
2014-05-13 12:15:00,40.53,40.53,40.51,40.52,31100.0,19.9075,19.9075,19.8977,19.9026,31100.0
2014-05-13 12:20:00,40.52,40.53,40.5,40.53,40200.0,19.9026,19.9075,19.8928,19.9075,40200.0
2014-05-13 12:25:00,40.52,40.55,40.52,40.55,37100.0,19.9026,19.9173,19.9026,19.9173,37100.0
2014-05-13 12:30:00,40.55,40.56,40.54,40.55,29600.0,19.9173,19.9223,19.9124,19.9173,29600.0
2014-05-13 12:35:00,40.56,40.6,40.56,40.58,74000.0,19.9223,19.9419,19.9223,19.9321,74000.0
2014-05-13 12:40:00,40.59,40.61,40.59,40.61,25700.0,19.937,19.9468,19.937,19.9468,25700.0
2014-05-13 12:45:00,40.61,40.62,40.6,40.62,38200.0,19.9468,19.9517,19.9419,19.9517,38200.0
2014-05-13 12:50:00,40.61,40.63,40.61,40.63,19700.0,19.9468,19.9566,19.9468,19.9566,19700.0
2014-05-13 12:55:00,40.63,40.64,40.6,40.6,40500.0,19.9566,19.9615,19.9419,19.9419,40500.0
2014-05-13 13:00:00,40.6,40.61,40.6,40.61,46400.0,19.9419,19.9468,19.9419,19.9468,46400.0
2014-05-13 13:05:00,40.61,40.61,40.58,40.59,21100.0,19.9468,19.9468,19.9321,19.937,21100.0
2014-05-13 13:10:00,40.59,40.59,40.57,40.58,43900.0,19.937,19.937,19.9272,19.9321,43900.0
2014-05-13 13:15:00,40.58,40.61,40.58,40.61,29200.0,19.9321,19.9468,19.9321,19.9468,29200.0
2014-05-13 13:20:00,40.61,40.61,40.59,40.59,41000.0,19.9468,19.9468,19.937,19.937,41000.0
2014-05-13 13:25:00,40.6,40.6,40.55,40.56,125700.0,19.9419,19.9419,19.9173,19.9223,125700.0
2014-05-13 13:30:00,40.57,40.58,40.56,40.58,13700.0,19.9272,19.9321,19.9223,19.9321,13700.0
2014-05-13 13:35:00,40.58,40.58,40.54,40.54,48900.0,19.9321,19.9321,19.9124,19.9124,48900.0
2014-05-13 13:40:00,40.55,40.55,40.53,40.54,53300.0,19.9173,19.9173,19.9075,19.9124,53300.0
2014-05-13 13:45:00,40.53,40.57,40.53,40.56,72300.0,19.9075,19.9272,19.9075,19.9223,72300.0
2014-05-13 13:50:00,40.56,40.57,40.52,40.53,2658700.0,19.9223,19.9272,19.9026,19.9075,2658700.0
2014-05-13 13:55:00,40.54,40.54,40.52,40.53,38900.0,19.9124,19.9124,19.9026,19.9075,38900.0
2014-05-13 14:00:00,40.53,40.55,40.51,40.52,76400.0,19.9075,19.9173,19.8977,19.9026,76400.0
2014-05-13 14:05:00,40.52,40.52,40.49,40.51,65500.0,19.9026,19.9026,19.8879,19.8977,65500.0
2014-05-13 14:10:00,40.51,40.53,40.51,40.51,32800.0,19.8977,19.9075,19.8977,19.8977,32800.0
2014-05-13 14:15:00,40.52,40.52,40.5,40.5,59800.0,19.9026,19.9026,19.8928,19.8928,59800.0
2014-05-13 14:20:00,40.51,40.52,40.48,40.5,61500.0,19.8977,19.9026,19.883,19.8928,61500.0
2014-05-13 14:25:00,40.5,40.51,40.48,40.49,66300.0,19.8928,19.8977,19.883,19.8879,66300.0
2014-05-13 14:30:00,40.5,40.5,40.47,40.48,72200.0,19.8928,19.8928,19.878,19.883,72200.0
2014-05-13 14:35:00,40.48,40.48,40.46,40.48,63600.0,19.883,19.883,19.8731,19.883,63600.0
2014-05-13 14:40:00,40.48,40.48,40.46,40.46,47300.0,19.883,19.883,19.8731,19.8731,47300.0
2014-05-13 14:45:00,40.47,40.47,40.45,40.46,49500.0,19.878,19.878,19.8682,19.8731,49500.0
2014-05-13 14:50:00,40.46,40.48,40.46,40.48,32800.0,19.8731,19.883,19.8731,19.883,32800.0
2014-05-13 14:55:00,40.47,40.49,40.47,40.48,43400.0,19.878,19.8879,19.878,19.883,43400.0
2014-05-13 15:00:00,40.49,40.49,40.48,40.48,43800.0,19.8879,19.8879,19.883,19.883,43800.0
2014-05-13 15:05:00,40.48,40.49,40.47,40.48,50300.0,19.883,19.8879,19.878,19.883,50300.0
2014-05-13 15:10:00,40.49,40.49,40.47,40.47,46500.0,19.8879,19.8879,19.878,19.878,46500.0
2014-05-13 15:15:00,40.47,40.52,40.47,40.5,104800.0,19.878,19.9026,19.878,19.8928,104800.0
2014-05-13 15:20:00,40.51,40.51,40.5,40.5,39900.0,19.8977,19.8977,19.8928,19.8928,39900.0
2014-05-13 15:25:00,40.51,40.51,40.49,40.5,78400.0,19.8977,19.8977,19.8879,19.8928,78400.0
2014-05-13 15:30:00,40.51,40.51,40.5,40.51,86200.0,19.8977,19.8977,19.8928,19.8977,86200.0
2014-05-13 15:35:00,40.5,40.54,40.5,40.54,121500.0,19.8928,19.9124,19.8928,19.9124,121500.0
2014-05-13 15:40:00,40.53,40.55,40.53,40.55,80000.0,19.9075,19.9173,19.9075,19.9173,80000.0
2014-05-13 15:45:00,40.54,40.56,40.54,40.55,196500.0,19.9124,19.9223,19.9124,19.9173,196500.0
2014-05-13 15:50:00,40.55,40.55,40.53,40.53,102200.0,19.9173,19.9173,19.9075,19.9075,102200.0
2014-05-13 15:55:00,40.54,40.61,40.53,40.6,678200.0,19.9124,19.9468,19.9075,19.9419,678200.0
2014-05-14 09:30:00,40.55,40.57,40.4,40.45,256400.0,19.9173,19.9272,19.8437,19.8682,256400.0
2014-05-14 09:35:00,40.45,40.49,40.41,40.44,86800.0,19.8682,19.8879,19.8486,19.8633,86800.0
2014-05-14 09:40:00,40.44,40.45,40.4,40.41,50100.0,19.8633,19.8682,19.8437,19.8486,50100.0
2014-05-14 09:45:00,40.41,40.44,40.4,40.42,93400.0,19.8486,19.8633,19.8437,19.8535,93400.0
2014-05-14 09:50:00,40.42,40.43,40.39,40.4,60300.0,19.8535,19.8584,19.8388,19.8437,60300.0
2014-05-14 09:55:00,40.4,40.4,40.32,40.37,97400.0,19.8437,19.8437,19.8044,19.8289,97400.0
2014-05-14 10:00:00,40.37,40.39,40.32,40.34,66700.0,19.8289,19.8388,19.8044,19.8142,66700.0
2014-05-14 10:05:00,40.34,40.4,40.34,40.39,44500.0,19.8142,19.8437,19.8142,19.8388,44500.0
2014-05-14 10:10:00,40.39,40.41,40.35,40.35,58700.0,19.8388,19.8486,19.8191,19.8191,58700.0
2014-05-14 10:15:00,40.35,40.38,40.33,40.37,62200.0,19.8191,19.8338,19.8093,19.8289,62200.0
2014-05-14 10:20:00,40.38,40.42,40.34,40.35,27900.0,19.8338,19.8535,19.8142,19.8191,27900.0
2014-05-14 10:25:00,40.36,40.39,40.34,40.39,61200.0,19.824,19.8388,19.8142,19.8388,61200.0
2014-05-14 10:30:00,40.39,40.39,40.37,40.39,39100.0,19.8388,19.8388,19.8289,19.8388,39100.0
2014-05-14 10:35:00,40.39,40.39,40.34,40.36,118800.0,19.8388,19.8388,19.8142,19.824,118800.0
2014-05-14 10:40:00,40.36,40.39,40.36,40.37,27200.0,19.824,19.8388,19.824,19.8289,27200.0
2014-05-14 10:45:00,40.38,40.41,40.37,40.4,51200.0,19.8338,19.8486,19.8289,19.8437,51200.0
2014-05-14 10:50:00,40.4,40.42,40.39,40.42,44600.0,19.8437,19.8535,19.8388,19.8535,44600.0
2014-05-14 10:55:00,40.42,40.44,40.4,40.41,45400.0,19.8535,19.8633,19.8437,19.8486,45400.0
2014-05-14 11:00:00,40.42,40.42,40.39,40.42,27100.0,19.8535,19.8535,19.8388,19.8535,27100.0
2014-05-14 11:05:00,40.42,40.46,40.41,40.44,72300.0,19.8535,19.8731,19.8486,19.8633,72300.0
2014-05-14 11:10:00,40.44,40.45,40.43,40.45,18100.0,19.8633,19.8682,19.8584,19.8682,18100.0
2014-05-14 11:15:00,40.44,40.46,40.44,40.45,12100.0,19.8633,19.8731,19.8633,19.8682,12100.0
2014-05-14 11:20:00,40.45,40.46,40.44,40.46,15600.0,19.8682,19.8731,19.8633,19.8731,15600.0
2014-05-14 11:25:00,40.46,40.47,40.45,40.46,25400.0,19.8731,19.878,19.8682,19.8731,25400.0
2014-05-14 11:30:00,40.46,40.47,40.44,40.46,22300.0,19.8731,19.878,19.8633,19.8731,22300.0
2014-05-14 11:35:00,40.46,40.49,40.46,40.47,29400.0,19.8731,19.8879,19.8731,19.878,29400.0
2014-05-14 11:40:00,40.47,40.48,40.44,40.47,18500.0,19.878,19.883,19.8633,19.878,18500.0
2014-05-14 11:45:00,40.47,40.47,40.45,40.46,16100.0,19.878,19.878,19.8682,19.8731,16100.0
2014-05-14 11:50:00,40.47,40.48,40.45,40.46,20500.0,19.878,19.883,19.8682,19.8731,20500.0
2014-05-14 11:55:00,40.46,40.47,40.45,40.45,12800.0,19.8731,19.878,19.8682,19.8682,12800.0
2014-05-14 12:00:00,40.45,40.46,40.43,40.46,13200.0,19.8682,19.8731,19.8584,19.8731,13200.0
2014-05-14 12:05:00,40.46,40.46,40.43,40.45,24800.0,19.8731,19.8731,19.8584,19.8682,24800.0
2014-05-14 12:10:00,40.45,40.45,40.41,40.41,19900.0,19.8682,19.8682,19.8486,19.8486,19900.0
2014-05-14 12:15:00,40.41,40.43,40.4,40.41,18500.0,19.8486,19.8584,19.8437,19.8486,18500.0
2014-05-14 12:20:00,40.41,40.43,40.41,40.41,7700.0,19.8486,19.8584,19.8486,19.8486,7700.0
2014-05-14 12:25:00,40.42,40.43,40.41,40.43,7600.0,19.8535,19.8584,19.8486,19.8584,7600.0
2014-05-14 12:30:00,40.43,40.44,40.41,40.44,14200.0,19.8584,19.8633,19.8486,19.8633,14200.0
2014-05-14 12:35:00,40.44,40.47,40.44,40.46,17500.0,19.8633,19.878,19.8633,19.8731,17500.0
2014-05-14 12:40:00,40.46,40.46,40.44,40.46,36100.0,19.8731,19.8731,19.8633,19.8731,36100.0
2014-05-14 12:45:00,40.46,40.48,40.42,40.43,59900.0,19.8731,19.883,19.8535,19.8584,59900.0
2014-05-14 12:50:00,40.43,40.44,40.41,40.41,39100.0,19.8584,19.8633,19.8486,19.8486,39100.0
2014-05-14 12:55:00,40.41,40.45,40.41,40.43,24200.0,19.8486,19.8682,19.8486,19.8584,24200.0
2014-05-14 13:00:00,40.43,40.44,40.41,40.41,14500.0,19.8584,19.8633,19.8486,19.8486,14500.0
2014-05-14 13:05:00,40.42,40.43,40.4,40.4,80100.0,19.8535,19.8584,19.8437,19.8437,80100.0
2014-05-14 13:10:00,40.41,40.41,40.39,40.4,26300.0,19.8486,19.8486,19.8388,19.8437,26300.0
2014-05-14 13:15:00,40.4,40.4,40.39,40.4,15700.0,19.8437,19.8437,19.8388,19.8437,15700.0
2014-05-14 13:20:00,40.4,40.4,40.38,40.39,38600.0,19.8437,19.8437,19.8338,19.8388,38600.0
2014-05-14 13:25:00,40.39,40.39,40.36,40.36,57700.0,19.8388,19.8388,19.824,19.824,57700.0
2014-05-14 13:30:00,40.37,40.37,40.35,40.35,18200.0,19.8289,19.8289,19.8191,19.8191,18200.0
2014-05-14 13:35:00,40.36,40.36,40.35,40.36,11900.0,19.824,19.824,19.8191,19.824,11900.0
2014-05-14 13:40:00,40.35,40.36,40.34,40.36,46900.0,19.8191,19.824,19.8142,19.824,46900.0
2014-05-14 13:45:00,40.36,40.36,40.32,40.35,69900.0,19.824,19.824,19.8044,19.8191,69900.0
2014-05-14 13:50:00,40.35,40.38,40.34,40.36,39600.0,19.8191,19.8338,19.8142,19.824,39600.0
2014-05-14 13:55:00,40.36,40.36,40.34,40.36,33500.0,19.824,19.824,19.8142,19.824,33500.0
2014-05-14 14:00:00,40.36,40.36,40.34,40.36,30300.0,19.824,19.824,19.8142,19.824,30300.0
2014-05-14 14:05:00,40.36,40.36,40.34,40.35,90200.0,19.824,19.824,19.8142,19.8191,90200.0
2014-05-14 14:10:00,40.35,40.35,40.33,40.34,22500.0,19.8191,19.8191,19.8093,19.8142,22500.0
2014-05-14 14:15:00,40.34,40.34,40.32,40.32,18500.0,19.8142,19.8142,19.8044,19.8044,18500.0
2014-05-14 14:20:00,40.32,40.32,40.29,40.31,61500.0,19.8044,19.8044,19.7896,19.7995,61500.0
2014-05-14 14:25:00,40.3,40.33,40.3,40.31,22700.0,19.7945,19.8093,19.7945,19.7995,22700.0
2014-05-14 14:30:00,40.31,40.33,40.29,40.33,62500.0,19.7995,19.8093,19.7896,19.8093,62500.0
2014-05-14 14:35:00,40.32,40.33,40.3,40.3,20300.0,19.8044,19.8093,19.7945,19.7945,20300.0
2014-05-14 14:40:00,40.3,40.31,40.29,40.3,101200.0,19.7945,19.7995,19.7896,19.7945,101200.0
2014-05-14 14:45:00,40.3,40.31,40.27,40.3,78400.0,19.7945,19.7995,19.7798,19.7945,78400.0
2014-05-14 14:50:00,40.3,40.31,40.28,40.28,50300.0,19.7945,19.7995,19.7847,19.7847,50300.0
2014-05-14 14:55:00,40.28,40.29,40.26,40.27,46800.0,19.7847,19.7896,19.7749,19.7798,46800.0
2014-05-14 15:00:00,40.27,40.3,40.26,40.3,50100.0,19.7798,19.7945,19.7749,19.7945,50100.0
2014-05-14 15:05:00,40.29,40.3,40.26,40.28,115100.0,19.7896,19.7945,19.7749,19.7847,115100.0
2014-05-14 15:10:00,40.27,40.28,40.26,40.27,60400.0,19.7798,19.7847,19.7749,19.7798,60400.0
2014-05-14 15:15:00,40.27,40.28,40.26,40.27,72700.0,19.7798,19.7847,19.7749,19.7798,72700.0
2014-05-14 15:20:00,40.27,40.27,40.25,40.27,111000.0,19.7798,19.7798,19.77,19.7798,111000.0
2014-05-14 15:25:00,40.27,40.27,40.25,40.25,112100.0,19.7798,19.7798,19.77,19.77,112100.0
2014-05-14 15:30:00,40.25,40.27,40.23,40.26,219000.0,19.77,19.7798,19.7602,19.7749,219000.0
2014-05-14 15:35:00,40.25,40.27,40.24,40.26,166600.0,19.77,19.7798,19.7651,19.7749,166600.0
2014-05-14 15:40:00,40.26,40.26,40.24,40.26,131000.0,19.7749,19.7749,19.7651,19.7749,131000.0
2014-05-14 15:45:00,40.25,40.27,40.24,40.26,158100.0,19.77,19.7798,19.7651,19.7749,158100.0
2014-05-14 15:50:00,40.27,40.3,40.26,40.3,163400.0,19.7798,19.7945,19.7749,19.7945,163400.0
2014-05-14 15:55:00,40.3,40.34,40.3,40.33,690000.0,19.7945,19.8142,19.7945,19.8093,690000.0
2014-05-15 09:30:00,40.17,40.3,40.14,40.26,167300.0,19.7307,19.7945,19.716,19.7749,167300.0
2014-05-15 09:35:00,40.26,40.27,40.18,40.18,60500.0,19.7749,19.7798,19.7356,19.7356,60500.0
2014-05-15 09:40:00,40.18,40.22,40.15,40.16,123000.0,19.7356,19.7553,19.7209,19.7258,123000.0
2014-05-15 09:45:00,40.16,40.23,40.15,40.23,79200.0,19.7258,19.7602,19.7209,19.7602,79200.0
2014-05-15 09:50:00,40.23,40.23,40.16,40.18,67700.0,19.7602,19.7602,19.7258,19.7356,67700.0
2014-05-15 09:55:00,40.18,40.26,40.18,40.22,93800.0,19.7356,19.7749,19.7356,19.7553,93800.0
2014-05-15 10:00:00,40.22,40.24,40.19,40.21,62500.0,19.7553,19.7651,19.7405,19.7503,62500.0
2014-05-15 10:05:00,40.22,40.27,40.21,40.22,122000.0,19.7553,19.7798,19.7503,19.7553,122000.0
2014-05-15 10:10:00,40.22,40.23,40.17,40.18,96000.0,19.7553,19.7602,19.7307,19.7356,96000.0
2014-05-15 10:15:00,40.17,40.23,40.16,40.22,160200.0,19.7307,19.7602,19.7258,19.7553,160200.0
2014-05-15 10:20:00,40.22,40.25,40.21,40.23,114600.0,19.7553,19.77,19.7503,19.7602,114600.0
2014-05-15 10:25:00,40.23,40.24,40.19,40.21,69800.0,19.7602,19.7651,19.7405,19.7503,69800.0
2014-05-15 10:30:00,40.21,40.23,40.19,40.22,60400.0,19.7503,19.7602,19.7405,19.7553,60400.0
2014-05-15 10:35:00,40.23,40.23,40.18,40.18,44100.0,19.7602,19.7602,19.7356,19.7356,44100.0
2014-05-15 10:40:00,40.18,40.23,40.16,40.21,165100.0,19.7356,19.7602,19.7258,19.7503,165100.0
2014-05-15 10:45:00,40.21,40.23,40.17,40.18,37800.0,19.7503,19.7602,19.7307,19.7356,37800.0
2014-05-15 10:50:00,40.18,40.19,40.15,40.16,50200.0,19.7356,19.7405,19.7209,19.7258,50200.0
2014-05-15 10:55:00,40.16,40.17,40.08,40.08,133600.0,19.7258,19.7307,19.6865,19.6865,133600.0
2014-05-15 11:00:00,40.08,40.12,40.08,40.1,36800.0,19.6865,19.7061,19.6865,19.6963,36800.0
2014-05-15 11:05:00,40.11,40.11,40.04,40.04,45000.0,19.7012,19.7012,19.6668,19.6668,45000.0
2014-05-15 11:10:00,40.05,40.06,40.0,40.01,173400.0,19.6718,19.6767,19.6472,19.6521,173400.0
2014-05-15 11:15:00,40.01,40.05,40.0,40.04,119000.0,19.6521,19.6718,19.6472,19.6668,119000.0
2014-05-15 11:20:00,40.03,40.07,40.02,40.03,36200.0,19.6619,19.6816,19.657,19.6619,36200.0
2014-05-15 11:25:00,40.03,40.11,40.03,40.09,74300.0,19.6619,19.7012,19.6619,19.6914,74300.0
2014-05-15 11:30:00,40.07,40.11,39.99,40.05,314100.0,19.6816,19.7012,19.6423,19.6718,314100.0
2014-05-15 11:35:00,40.05,40.1,40.03,40.09,77100.0,19.6718,19.6963,19.6619,19.6914,77100.0
2014-05-15 11:40:00,40.09,40.09,40.07,40.08,40000.0,19.6914,19.6914,19.6816,19.6865,40000.0
2014-05-15 11:45:00,40.08,40.1,40.06,40.06,51400.0,19.6865,19.6963,19.6767,19.6767,51400.0
2014-05-15 11:50:00,40.07,40.09,40.06,40.09,37400.0,19.6816,19.6914,19.6767,19.6914,37400.0
2014-05-15 11:55:00,40.09,40.1,40.07,40.08,39200.0,19.6914,19.6963,19.6816,19.6865,39200.0
2014-05-15 12:00:00,40.08,40.09,40.06,40.08,28700.0,19.6865,19.6914,19.6767,19.6865,28700.0
2014-05-15 12:05:00,40.07,40.12,40.07,40.1,39600.0,19.6816,19.7061,19.6816,19.6963,39600.0
2014-05-15 12:10:00,40.1,40.11,40.08,40.09,43200.0,19.6963,19.7012,19.6865,19.6914,43200.0
2014-05-15 12:15:00,40.09,40.1,40.07,40.09,30300.0,19.6914,19.6963,19.6816,19.6914,30300.0
2014-05-15 12:20:00,40.09,40.09,40.05,40.07,26500.0,19.6914,19.6914,19.6718,19.6816,26500.0
2014-05-15 12:25:00,40.07,40.1,40.05,40.08,36000.0,19.6816,19.6963,19.6718,19.6865,36000.0
2014-05-15 12:30:00,40.09,40.15,40.09,40.15,79700.0,19.6914,19.7209,19.6914,19.7209,79700.0
2014-05-15 12:35:00,40.15,40.17,40.14,40.17,48400.0,19.7209,19.7307,19.716,19.7307,48400.0
2014-05-15 12:40:00,40.16,40.17,40.14,40.14,53300.0,19.7258,19.7307,19.716,19.716,53300.0
2014-05-15 12:45:00,40.14,40.15,40.13,40.14,32600.0,19.716,19.7209,19.711,19.716,32600.0
2014-05-15 12:50:00,40.13,40.15,40.13,40.13,31000.0,19.711,19.7209,19.711,19.711,31000.0
2014-05-15 12:55:00,40.12,40.13,40.11,40.11,27000.0,19.7061,19.711,19.7012,19.7012,27000.0
2014-05-15 13:00:00,40.11,40.12,40.07,40.08,51400.0,19.7012,19.7061,19.6816,19.6865,51400.0
2014-05-15 13:05:00,40.09,40.09,40.06,40.06,23500.0,19.6914,19.6914,19.6767,19.6767,23500.0
2014-05-15 13:10:00,40.06,40.09,40.04,40.05,59500.0,19.6767,19.6914,19.6668,19.6718,59500.0
2014-05-15 13:15:00,40.05,40.08,40.04,40.07,44300.0,19.6718,19.6865,19.6668,19.6816,44300.0
2014-05-15 13:20:00,40.07,40.07,40.04,40.05,24400.0,19.6816,19.6816,19.6668,19.6718,24400.0
2014-05-15 13:25:00,40.05,40.06,40.02,40.03,47400.0,19.6718,19.6767,19.657,19.6619,47400.0
2014-05-15 13:30:00,40.04,40.05,40.01,40.05,44300.0,19.6668,19.6718,19.6521,19.6718,44300.0
2014-05-15 13:35:00,40.05,40.06,40.04,40.05,25800.0,19.6718,19.6767,19.6668,19.6718,25800.0
2014-05-15 13:40:00,40.05,40.06,40.04,40.06,22400.0,19.6718,19.6767,19.6668,19.6767,22400.0
2014-05-15 13:45:00,40.06,40.06,40.03,40.05,29400.0,19.6767,19.6767,19.6619,19.6718,29400.0
2014-05-15 13:50:00,40.05,40.07,40.04,40.06,19400.0,19.6718,19.6816,19.6668,19.6767,19400.0
2014-05-15 13:55:00,40.07,40.09,40.06,40.08,42200.0,19.6816,19.6914,19.6767,19.6865,42200.0
2014-05-15 14:00:00,40.08,40.09,40.06,40.09,20300.0,19.6865,19.6914,19.6767,19.6914,20300.0
2014-05-15 14:05:00,40.09,40.11,40.07,40.08,72000.0,19.6914,19.7012,19.6816,19.6865,72000.0
2014-05-15 14:10:00,40.08,40.1,40.07,40.08,39100.0,19.6865,19.6963,19.6816,19.6865,39100.0
2014-05-15 14:15:00,40.08,40.09,40.03,40.04,48500.0,19.6865,19.6914,19.6619,19.6668,48500.0
2014-05-15 14:20:00,40.03,40.03,39.98,39.99,115000.0,19.6619,19.6619,19.6374,19.6423,115000.0
2014-05-15 14:25:00,40.0,40.02,39.97,40.01,113500.0,19.6472,19.657,19.6325,19.6521,113500.0
2014-05-15 14:30:00,40.01,40.03,40.0,40.01,56700.0,19.6521,19.6619,19.6472,19.6521,56700.0
2014-05-15 14:35:00,40.01,40.04,40.0,40.02,22200.0,19.6521,19.6668,19.6472,19.657,22200.0
2014-05-15 14:40:00,40.02,40.03,40.0,40.01,29100.0,19.657,19.6619,19.6472,19.6521,29100.0
2014-05-15 14:45:00,40.01,40.01,39.99,40.01,41200.0,19.6521,19.6521,19.6423,19.6521,41200.0
2014-05-15 14:50:00,40.01,40.03,39.99,40.0,52400.0,19.6521,19.6619,19.6423,19.6472,52400.0
2014-05-15 14:55:00,39.99,40.03,39.97,40.02,127400.0,19.6423,19.6619,19.6325,19.657,127400.0
2014-05-15 15:00:00,40.02,40.02,39.99,40.0,28000.0,19.657,19.657,19.6423,19.6472,28000.0
2014-05-15 15:05:00,40.0,40.02,39.97,40.02,50600.0,19.6472,19.657,19.6325,19.657,50600.0
2014-05-15 15:10:00,40.02,40.02,39.98,39.98,36600.0,19.657,19.657,19.6374,19.6374,36600.0
2014-05-15 15:15:00,39.98,40.02,39.98,40.01,96100.0,19.6374,19.657,19.6374,19.6521,96100.0
2014-05-15 15:20:00,40.02,40.02,40.0,40.01,63400.0,19.657,19.657,19.6472,19.6521,63400.0
2014-05-15 15:25:00,40.01,40.03,39.99,40.01,63000.0,19.6521,19.6619,19.6423,19.6521,63000.0
2014-05-15 15:30:00,40.01,40.04,39.99,40.03,92400.0,19.6521,19.6668,19.6423,19.6619,92400.0
2014-05-15 15:35:00,40.03,40.07,40.02,40.06,121300.0,19.6619,19.6816,19.657,19.6767,121300.0
2014-05-15 15:40:00,40.06,40.07,40.03,40.07,133600.0,19.6767,19.6816,19.6619,19.6816,133600.0
2014-05-15 15:45:00,40.07,40.07,40.04,40.04,240400.0,19.6816,19.6816,19.6668,19.6668,240400.0
2014-05-15 15:50:00,40.05,40.06,40.03,40.05,281900.0,19.6718,19.6767,19.6619,19.6718,281900.0
2014-05-15 15:55:00,40.05,40.07,40.04,40.06,427200.0,19.6718,19.6816,19.6668,19.6767,427200.0
2014-05-16 09:30:00,40.07,40.18,40.01,40.12,942600.0,19.6816,19.7356,19.6521,19.7061,942600.0
2014-05-16 09:35:00,40.11,40.25,40.08,40.24,87300.0,19.7012,19.77,19.6865,19.7651,87300.0
2014-05-16 09:40:00,40.24,40.38,40.23,40.32,139700.0,19.7651,19.8338,19.7602,19.8044,139700.0
2014-05-16 09:45:00,40.32,40.36,40.3,40.34,53100.0,19.8044,19.824,19.7945,19.8142,53100.0
2014-05-16 09:50:00,40.34,40.38,40.33,40.33,41500.0,19.8142,19.8338,19.8093,19.8093,41500.0
2014-05-16 09:55:00,40.32,40.34,40.26,40.31,102900.0,19.8044,19.8142,19.7749,19.7995,102900.0
2014-05-16 10:00:00,40.31,40.32,40.25,40.25,82000.0,19.7995,19.8044,19.77,19.77,82000.0
2014-05-16 10:05:00,40.25,40.29,40.24,40.27,85600.0,19.77,19.7896,19.7651,19.7798,85600.0
2014-05-16 10:10:00,40.27,40.3,40.26,40.29,51200.0,19.7798,19.7945,19.7749,19.7896,51200.0
2014-05-16 10:15:00,40.29,40.3,40.23,40.29,63300.0,19.7896,19.7945,19.7602,19.7896,63300.0
2014-05-16 10:20:00,40.3,40.3,40.28,40.3,58200.0,19.7945,19.7945,19.7847,19.7945,58200.0
2014-05-16 10:25:00,40.3,40.32,40.29,40.3,46700.0,19.7945,19.8044,19.7896,19.7945,46700.0
2014-05-16 10:30:00,40.31,40.34,40.3,40.31,41100.0,19.7995,19.8142,19.7945,19.7995,41100.0
2014-05-16 10:35:00,40.31,40.41,40.31,40.41,70500.0,19.7995,19.8486,19.7995,19.8486,70500.0
2014-05-16 10:40:00,40.42,40.46,40.41,40.46,65400.0,19.8535,19.8731,19.8486,19.8731,65400.0
2014-05-16 10:45:00,40.46,40.47,40.44,40.46,105700.0,19.8731,19.878,19.8633,19.8731,105700.0
2014-05-16 10:50:00,40.47,40.48,40.44,40.45,40500.0,19.878,19.883,19.8633,19.8682,40500.0
2014-05-16 10:55:00,40.46,40.47,40.44,40.45,43000.0,19.8731,19.878,19.8633,19.8682,43000.0
2014-05-16 11:00:00,40.45,40.46,40.44,40.45,57800.0,19.8682,19.8731,19.8633,19.8682,57800.0
2014-05-16 11:05:00,40.45,40.46,40.44,40.45,93300.0,19.8682,19.8731,19.8633,19.8682,93300.0
2014-05-16 11:10:00,40.45,40.45,40.43,40.43,53900.0,19.8682,19.8682,19.8584,19.8584,53900.0
2014-05-16 11:15:00,40.43,40.45,40.42,40.45,51300.0,19.8584,19.8682,19.8535,19.8682,51300.0
2014-05-16 11:20:00,40.45,40.48,40.45,40.48,74500.0,19.8682,19.883,19.8682,19.883,74500.0
2014-05-16 11:25:00,40.48,40.49,40.46,40.46,29900.0,19.883,19.8879,19.8731,19.8731,29900.0
2014-05-16 11:30:00,40.47,40.48,40.46,40.47,19800.0,19.878,19.883,19.8731,19.878,19800.0
2014-05-16 11:35:00,40.48,40.48,40.47,40.47,41000.0,19.883,19.883,19.878,19.878,41000.0
2014-05-16 11:40:00,40.47,40.5,40.47,40.49,50600.0,19.878,19.8928,19.878,19.8879,50600.0
2014-05-16 11:45:00,40.49,40.52,40.49,40.5,51600.0,19.8879,19.9026,19.8879,19.8928,51600.0
2014-05-16 11:50:00,40.5,40.52,40.49,40.49,47800.0,19.8928,19.9026,19.8879,19.8879,47800.0
2014-05-16 11:55:00,40.49,40.54,40.49,40.53,46500.0,19.8879,19.9124,19.8879,19.9075,46500.0
2014-05-16 12:00:00,40.54,40.55,40.53,40.55,41100.0,19.9124,19.9173,19.9075,19.9173,41100.0
2014-05-16 12:05:00,40.54,40.56,40.54,40.56,42000.0,19.9124,19.9223,19.9124,19.9223,42000.0
2014-05-16 12:10:00,40.55,40.57,40.53,40.57,46600.0,19.9173,19.9272,19.9075,19.9272,46600.0
2014-05-16 12:15:00,40.57,40.57,40.52,40.53,62300.0,19.9272,19.9272,19.9026,19.9075,62300.0
2014-05-16 12:20:00,40.52,40.53,40.51,40.51,39000.0,19.9026,19.9075,19.8977,19.8977,39000.0
2014-05-16 12:25:00,40.51,40.52,40.5,40.51,27200.0,19.8977,19.9026,19.8928,19.8977,27200.0
2014-05-16 12:30:00,40.5,40.51,40.5,40.5,10800.0,19.8928,19.8977,19.8928,19.8928,10800.0
2014-05-16 12:35:00,40.51,40.51,40.48,40.49,41400.0,19.8977,19.8977,19.883,19.8879,41400.0
2014-05-16 12:40:00,40.49,40.49,40.47,40.48,22800.0,19.8879,19.8879,19.878,19.883,22800.0
2014-05-16 12:45:00,40.47,40.48,40.44,40.45,29100.0,19.878,19.883,19.8633,19.8682,29100.0
2014-05-16 12:50:00,40.45,40.47,40.44,40.47,22200.0,19.8682,19.878,19.8633,19.878,22200.0
2014-05-16 12:55:00,40.47,40.48,40.47,40.47,15900.0,19.878,19.883,19.878,19.878,15900.0
2014-05-16 13:00:00,40.48,40.48,40.41,40.41,52900.0,19.883,19.883,19.8486,19.8486,52900.0
2014-05-16 13:05:00,40.41,40.45,40.4,40.45,28800.0,19.8486,19.8682,19.8437,19.8682,28800.0
2014-05-16 13:10:00,40.45,40.47,40.44,40.45,16000.0,19.8682,19.878,19.8633,19.8682,16000.0
2014-05-16 13:15:00,40.45,40.48,40.45,40.47,19900.0,19.8682,19.883,19.8682,19.878,19900.0
2014-05-16 13:20:00,40.47,40.49,40.46,40.49,19600.0,19.878,19.8879,19.8731,19.8879,19600.0
2014-05-16 13:25:00,40.49,40.49,40.47,40.48,22500.0,19.8879,19.8879,19.878,19.883,22500.0
2014-05-16 13:30:00,40.48,40.48,40.45,40.46,30700.0,19.883,19.883,19.8682,19.8731,30700.0
2014-05-16 13:35:00,40.46,40.47,40.45,40.45,29300.0,19.8731,19.878,19.8682,19.8682,29300.0
2014-05-16 13:40:00,40.44,40.46,40.43,40.45,39300.0,19.8633,19.8731,19.8584,19.8682,39300.0
2014-05-16 13:45:00,40.45,40.45,40.42,40.43,35300.0,19.8682,19.8682,19.8535,19.8584,35300.0
2014-05-16 13:50:00,40.43,40.46,40.43,40.44,34200.0,19.8584,19.8731,19.8584,19.8633,34200.0
2014-05-16 13:55:00,40.44,40.46,40.43,40.45,34200.0,19.8633,19.8731,19.8584,19.8682,34200.0
2014-05-16 14:00:00,40.46,40.46,40.42,40.44,24800.0,19.8731,19.8731,19.8535,19.8633,24800.0
2014-05-16 14:05:00,40.44,40.44,40.43,40.43,14100.0,19.8633,19.8633,19.8584,19.8584,14100.0
2014-05-16 14:10:00,40.43,40.44,40.43,40.44,13000.0,19.8584,19.8633,19.8584,19.8633,13000.0
2014-05-16 14:15:00,40.44,40.47,40.43,40.45,41400.0,19.8633,19.878,19.8584,19.8682,41400.0
2014-05-16 14:20:00,40.45,40.46,40.44,40.45,29800.0,19.8682,19.8731,19.8633,19.8682,29800.0
2014-05-16 14:25:00,40.45,40.47,40.44,40.47,38900.0,19.8682,19.878,19.8633,19.878,38900.0
2014-05-16 14:30:00,40.46,40.47,40.46,40.47,19800.0,19.8731,19.878,19.8731,19.878,19800.0
2014-05-16 14:35:00,40.46,40.48,40.45,40.48,56600.0,19.8731,19.883,19.8682,19.883,56600.0
2014-05-16 14:40:00,40.47,40.5,40.47,40.5,42000.0,19.878,19.8928,19.878,19.8928,42000.0
2014-05-16 14:45:00,40.5,40.5,40.48,40.48,46700.0,19.8928,19.8928,19.883,19.883,46700.0
2014-05-16 14:50:00,40.49,40.5,40.48,40.5,46300.0,19.8879,19.8928,19.883,19.8928,46300.0
2014-05-16 14:55:00,40.49,40.55,40.49,40.55,92100.0,19.8879,19.9173,19.8879,19.9173,92100.0
2014-05-16 15:00:00,40.55,40.59,40.54,40.57,97900.0,19.9173,19.937,19.9124,19.9272,97900.0
2014-05-16 15:05:00,40.57,40.6,40.55,40.6,135500.0,19.9272,19.9419,19.9173,19.9419,135500.0
2014-05-16 15:10:00,40.6,40.61,40.59,40.6,111200.0,19.9419,19.9468,19.937,19.9419,111200.0
2014-05-16 15:15:00,40.61,40.62,40.6,40.61,55200.0,19.9468,19.9517,19.9419,19.9468,55200.0
2014-05-16 15:20:00,40.61,40.62,40.58,40.61,87800.0,19.9468,19.9517,19.9321,19.9468,87800.0
2014-05-16 15:25:00,40.61,40.62,40.59,40.59,55200.0,19.9468,19.9517,19.937,19.937,55200.0
2014-05-16 15:30:00,40.6,40.62,40.59,40.61,81100.0,19.9419,19.9517,19.937,19.9468,81100.0
2014-05-16 15:35:00,40.61,40.64,40.61,40.63,162900.0,19.9468,19.9615,19.9468,19.9566,162900.0
2014-05-16 15:40:00,40.62,40.63,40.61,40.61,133700.0,19.9517,19.9566,19.9468,19.9468,133700.0
2014-05-16 15:45:00,40.61,40.62,40.59,40.61,197400.0,19.9468,19.9517,19.937,19.9468,197400.0
2014-05-16 15:50:00,40.61,40.61,40.6,40.61,248600.0,19.9468,19.9468,19.9419,19.9468,248600.0
2014-05-16 15:55:00,40.61,40.69,40.6,40.68,1094700.0,19.9468,19.9861,19.9419,19.9812,1094700.0
2014-05-19 09:30:00,40.29,40.4,40.14,40.24,456100.0,19.7896,19.8437,19.716,19.7651,456100.0
2014-05-19 09:35:00,40.24,40.3,40.2,40.27,262300.0,19.7651,19.7945,19.7454,19.7798,262300.0
2014-05-19 09:40:00,40.27,40.29,40.21,40.22,173200.0,19.7798,19.7896,19.7503,19.7553,173200.0
2014-05-19 09:45:00,40.21,40.3,40.2,40.2,153100.0,19.7503,19.7945,19.7454,19.7454,153100.0
2014-05-19 09:50:00,40.2,40.21,40.13,40.13,153700.0,19.7454,19.7503,19.711,19.711,153700.0
2014-05-19 09:55:00,40.13,40.13,40.05,40.07,126500.0,19.711,19.711,19.6718,19.6816,126500.0
2014-05-19 10:00:00,40.08,40.08,40.03,40.05,131700.0,19.6865,19.6865,19.6619,19.6718,131700.0
2014-05-19 10:05:00,40.05,40.12,40.04,40.08,135000.0,19.6718,19.7061,19.6668,19.6865,135000.0
2014-05-19 10:10:00,40.08,40.1,40.04,40.09,92900.0,19.6865,19.6963,19.6668,19.6914,92900.0
2014-05-19 10:15:00,40.09,40.09,40.05,40.07,73800.0,19.6914,19.6914,19.6718,19.6816,73800.0
2014-05-19 10:20:00,40.08,40.09,40.06,40.07,80400.0,19.6865,19.6914,19.6767,19.6816,80400.0
2014-05-19 10:25:00,40.07,40.09,40.05,40.08,72600.0,19.6816,19.6914,19.6718,19.6865,72600.0
2014-05-19 10:30:00,40.07,40.08,40.05,40.07,67900.0,19.6816,19.6865,19.6718,19.6816,67900.0
2014-05-19 10:35:00,40.07,40.08,40.05,40.07,60200.0,19.6816,19.6865,19.6718,19.6816,60200.0
2014-05-19 10:40:00,40.06,40.08,40.04,40.06,115700.0,19.6767,19.6865,19.6668,19.6767,115700.0
2014-05-19 10:45:00,40.07,40.08,40.0,40.03,139700.0,19.6816,19.6865,19.6472,19.6619,139700.0
2014-05-19 10:50:00,40.03,40.06,40.01,40.05,99100.0,19.6619,19.6767,19.6521,19.6718,99100.0
2014-05-19 10:55:00,40.06,40.07,40.0,40.01,98500.0,19.6767,19.6816,19.6472,19.6521,98500.0
2014-05-19 11:00:00,40.01,40.09,40.0,40.08,54400.0,19.6521,19.6914,19.6472,19.6865,54400.0
2014-05-19 11:05:00,40.08,40.09,40.05,40.08,49100.0,19.6865,19.6914,19.6718,19.6865,49100.0
2014-05-19 11:10:00,40.08,40.13,40.07,40.11,71800.0,19.6865,19.711,19.6816,19.7012,71800.0
2014-05-19 11:15:00,40.11,40.14,40.09,40.14,76600.0,19.7012,19.716,19.6914,19.716,76600.0
2014-05-19 11:20:00,40.14,40.18,40.14,40.18,86100.0,19.716,19.7356,19.716,19.7356,86100.0
2014-05-19 11:25:00,40.18,40.22,40.17,40.22,84200.0,19.7356,19.7553,19.7307,19.7553,84200.0
2014-05-19 11:30:00,40.22,40.23,40.17,40.23,159900.0,19.7553,19.7602,19.7307,19.7602,159900.0
2014-05-19 11:35:00,40.23,40.26,40.22,40.25,70000.0,19.7602,19.7749,19.7553,19.77,70000.0
2014-05-19 11:40:00,40.24,40.27,40.23,40.23,51200.0,19.7651,19.7798,19.7602,19.7602,51200.0
2014-05-19 11:45:00,40.23,40.25,40.18,40.2,113500.0,19.7602,19.77,19.7356,19.7454,113500.0
2014-05-19 11:50:00,40.19,40.21,40.19,40.21,39900.0,19.7405,19.7503,19.7405,19.7503,39900.0
2014-05-19 11:55:00,40.21,40.23,40.2,40.2,41300.0,19.7503,19.7602,19.7454,19.7454,41300.0
2014-05-19 12:00:00,40.2,40.2,40.18,40.19,58900.0,19.7454,19.7454,19.7356,19.7405,58900.0
2014-05-19 12:05:00,40.2,40.2,40.18,40.19,57300.0,19.7454,19.7454,19.7356,19.7405,57300.0
2014-05-19 12:10:00,40.2,40.23,40.19,40.23,75300.0,19.7454,19.7602,19.7405,19.7602,75300.0
2014-05-19 12:15:00,40.22,40.23,40.2,40.22,54000.0,19.7553,19.7602,19.7454,19.7553,54000.0
2014-05-19 12:20:00,40.23,40.23,40.2,40.22,88800.0,19.7602,19.7602,19.7454,19.7553,88800.0
2014-05-19 12:25:00,40.22,40.23,40.17,40.21,77400.0,19.7553,19.7602,19.7307,19.7503,77400.0
2014-05-19 12:30:00,40.21,40.21,40.18,40.19,61700.0,19.7503,19.7503,19.7356,19.7405,61700.0
2014-05-19 12:35:00,40.19,40.21,40.17,40.17,81100.0,19.7405,19.7503,19.7307,19.7307,81100.0
2014-05-19 12:40:00,40.17,40.23,40.17,40.22,81800.0,19.7307,19.7602,19.7307,19.7553,81800.0
2014-05-19 12:45:00,40.23,40.24,40.22,40.22,47200.0,19.7602,19.7651,19.7553,19.7553,47200.0
2014-05-19 12:50:00,40.21,40.23,40.21,40.22,33300.0,19.7503,19.7602,19.7503,19.7553,33300.0
2014-05-19 12:55:00,40.22,40.23,40.22,40.23,17800.0,19.7553,19.7602,19.7553,19.7602,17800.0
2014-05-19 13:00:00,40.22,40.26,40.2,40.26,58900.0,19.7553,19.7749,19.7454,19.7749,58900.0
2014-05-19 13:05:00,40.26,40.29,40.23,40.23,64800.0,19.7749,19.7896,19.7602,19.7602,64800.0
2014-05-19 13:10:00,40.22,40.29,40.22,40.29,38100.0,19.7553,19.7896,19.7553,19.7896,38100.0
2014-05-19 13:15:00,40.29,40.3,40.28,40.3,24600.0,19.7896,19.7945,19.7847,19.7945,24600.0
2014-05-19 13:20:00,40.29,40.29,40.26,40.28,50800.0,19.7896,19.7896,19.7749,19.7847,50800.0
2014-05-19 13:25:00,40.29,40.29,40.27,40.29,47500.0,19.7896,19.7896,19.7798,19.7896,47500.0
2014-05-19 13:30:00,40.29,40.29,40.28,40.28,20900.0,19.7896,19.7896,19.7847,19.7847,20900.0
2014-05-19 13:35:00,40.29,40.3,40.28,40.29,49500.0,19.7896,19.7945,19.7847,19.7896,49500.0
2014-05-19 13:40:00,40.29,40.34,40.28,40.34,94200.0,19.7896,19.8142,19.7847,19.8142,94200.0
2014-05-19 13:45:00,40.34,40.39,40.34,40.39,92100.0,19.8142,19.8388,19.8142,19.8388,92100.0
2014-05-19 13:50:00,40.39,40.41,40.38,40.4,52400.0,19.8388,19.8486,19.8338,19.8437,52400.0
2014-05-19 13:55:00,40.41,40.43,40.41,40.41,45900.0,19.8486,19.8584,19.8486,19.8486,45900.0
2014-05-19 14:00:00,40.41,40.44,40.41,40.44,103100.0,19.8486,19.8633,19.8486,19.8633,103100.0
2014-05-19 14:05:00,40.44,40.44,40.36,40.36,76500.0,19.8633,19.8633,19.824,19.824,76500.0
2014-05-19 14:10:00,40.36,40.39,40.36,40.39,44300.0,19.824,19.8388,19.824,19.8388,44300.0
2014-05-19 14:15:00,40.39,40.43,40.38,40.41,92100.0,19.8388,19.8584,19.8338,19.8486,92100.0
2014-05-19 14:20:00,40.4,40.43,40.4,40.43,45400.0,19.8437,19.8584,19.8437,19.8584,45400.0
2014-05-19 14:25:00,40.43,40.43,40.39,40.4,89300.0,19.8584,19.8584,19.8388,19.8437,89300.0
2014-05-19 14:30:00,40.39,40.4,40.35,40.36,75000.0,19.8388,19.8437,19.8191,19.824,75000.0
2014-05-19 14:35:00,40.36,40.36,40.33,40.34,103800.0,19.824,19.824,19.8093,19.8142,103800.0
2014-05-19 14:40:00,40.34,40.35,40.31,40.32,72100.0,19.8142,19.8191,19.7995,19.8044,72100.0
2014-05-19 14:45:00,40.31,40.4,40.31,40.32,180000.0,19.7995,19.8437,19.7995,19.8044,180000.0
2014-05-19 14:50:00,40.32,40.36,40.29,40.3,112100.0,19.8044,19.824,19.7896,19.7945,112100.0
2014-05-19 14:55:00,40.3,40.3,40.26,40.27,49800.0,19.7945,19.7945,19.7749,19.7798,49800.0
2014-05-19 15:00:00,40.27,40.27,40.25,40.27,76300.0,19.7798,19.7798,19.77,19.7798,76300.0
2014-05-19 15:05:00,40.26,40.26,40.25,40.26,71700.0,19.7749,19.7749,19.77,19.7749,71700.0
2014-05-19 15:10:00,40.25,40.27,40.25,40.27,87200.0,19.77,19.7798,19.77,19.7798,87200.0
2014-05-19 15:15:00,40.26,40.27,40.22,40.23,95700.0,19.7749,19.7798,19.7553,19.7602,95700.0
2014-05-19 15:20:00,40.23,40.23,40.22,40.22,101700.0,19.7602,19.7602,19.7553,19.7553,101700.0
2014-05-19 15:25:00,40.22,40.22,40.2,40.2,97900.0,19.7553,19.7553,19.7454,19.7454,97900.0
2014-05-19 15:30:00,40.21,40.23,40.2,40.23,145700.0,19.7503,19.7602,19.7454,19.7602,145700.0
2014-05-19 15:35:00,40.23,40.23,40.2,40.23,181400.0,19.7602,19.7602,19.7454,19.7602,181400.0
2014-05-19 15:40:00,40.23,40.25,40.22,40.24,109100.0,19.7602,19.77,19.7553,19.7651,109100.0
2014-05-19 15:45:00,40.24,40.24,40.21,40.21,297000.0,19.7651,19.7651,19.7503,19.7503,297000.0
2014-05-19 15:50:00,40.22,40.23,40.21,40.23,165600.0,19.7553,19.7602,19.7503,19.7602,165600.0
2014-05-19 15:55:00,40.23,40.23,40.18,40.22,516800.0,19.7602,19.7602,19.7356,19.7553,516800.0
2014-05-20 09:30:00,40.18,40.25,40.11,40.14,242800.0,19.7356,19.77,19.7012,19.716,242800.0
2014-05-20 09:35:00,40.15,40.28,40.15,40.21,174400.0,19.7209,19.7847,19.7209,19.7503,174400.0
2014-05-20 09:40:00,40.22,40.22,40.14,40.17,72200.0,19.7553,19.7553,19.716,19.7307,72200.0
2014-05-20 09:45:00,40.16,40.21,40.15,40.19,108700.0,19.7258,19.7503,19.7209,19.7405,108700.0
2014-05-20 09:50:00,40.2,40.21,40.19,40.21,37500.0,19.7454,19.7503,19.7405,19.7503,37500.0
2014-05-20 09:55:00,40.21,40.21,40.18,40.2,77500.0,19.7503,19.7503,19.7356,19.7454,77500.0
2014-05-20 10:00:00,40.2,40.24,40.19,40.23,52500.0,19.7454,19.7651,19.7405,19.7602,52500.0
2014-05-20 10:05:00,40.24,40.24,40.17,40.18,108700.0,19.7651,19.7651,19.7307,19.7356,108700.0
2014-05-20 10:10:00,40.18,40.2,40.13,40.14,59100.0,19.7356,19.7454,19.711,19.716,59100.0
2014-05-20 10:15:00,40.13,40.14,40.12,40.13,66500.0,19.711,19.716,19.7061,19.711,66500.0
2014-05-20 10:20:00,40.13,40.13,40.06,40.07,81700.0,19.711,19.711,19.6767,19.6816,81700.0
2014-05-20 10:25:00,40.07,40.1,40.05,40.1,69200.0,19.6816,19.6963,19.6718,19.6963,69200.0
2014-05-20 10:30:00,40.1,40.1,40.08,40.09,54700.0,19.6963,19.6963,19.6865,19.6914,54700.0
2014-05-20 10:35:00,40.09,40.09,40.07,40.08,58400.0,19.6914,19.6914,19.6816,19.6865,58400.0
2014-05-20 10:40:00,40.07,40.08,40.05,40.07,59100.0,19.6816,19.6865,19.6718,19.6816,59100.0
2014-05-20 10:45:00,40.06,40.08,40.05,40.08,70600.0,19.6767,19.6865,19.6718,19.6865,70600.0
2014-05-20 10:50:00,40.08,40.12,40.07,40.12,60700.0,19.6865,19.7061,19.6816,19.7061,60700.0
2014-05-20 10:55:00,40.12,40.14,40.11,40.14,27500.0,19.7061,19.716,19.7012,19.716,27500.0
2014-05-20 11:00:00,40.13,40.16,40.12,40.12,54500.0,19.711,19.7258,19.7061,19.7061,54500.0
2014-05-20 11:05:00,40.12,40.15,40.11,40.14,34700.0,19.7061,19.7209,19.7012,19.716,34700.0
2014-05-20 11:10:00,40.14,40.14,40.11,40.11,26500.0,19.716,19.716,19.7012,19.7012,26500.0
2014-05-20 11:15:00,40.11,40.13,40.1,40.13,27700.0,19.7012,19.711,19.6963,19.711,27700.0
2014-05-20 11:20:00,40.13,40.14,40.11,40.11,54700.0,19.711,19.716,19.7012,19.7012,54700.0
2014-05-20 11:25:00,40.12,40.12,40.1,40.11,39700.0,19.7061,19.7061,19.6963,19.7012,39700.0
2014-05-20 11:30:00,40.1,40.12,40.08,40.11,51300.0,19.6963,19.7061,19.6865,19.7012,51300.0
2014-05-20 11:35:00,40.12,40.14,40.11,40.13,19400.0,19.7061,19.716,19.7012,19.711,19400.0
2014-05-20 11:40:00,40.13,40.13,40.08,40.09,29800.0,19.711,19.711,19.6865,19.6914,29800.0
2014-05-20 11:45:00,40.09,40.12,40.09,40.11,38100.0,19.6914,19.7061,19.6914,19.7012,38100.0
2014-05-20 11:50:00,40.1,40.11,40.08,40.11,35900.0,19.6963,19.7012,19.6865,19.7012,35900.0
2014-05-20 11:55:00,40.11,40.11,40.06,40.07,37000.0,19.7012,19.7012,19.6767,19.6816,37000.0
2014-05-20 12:00:00,40.07,40.07,40.04,40.04,52000.0,19.6816,19.6816,19.6668,19.6668,52000.0
2014-05-20 12:05:00,40.04,40.05,40.01,40.01,48900.0,19.6668,19.6718,19.6521,19.6521,48900.0
2014-05-20 12:10:00,40.02,40.03,40.0,40.02,56000.0,19.657,19.6619,19.6472,19.657,56000.0
2014-05-20 12:15:00,40.02,40.03,40.0,40.02,33700.0,19.657,19.6619,19.6472,19.657,33700.0
2014-05-20 12:20:00,40.03,40.04,40.02,40.02,13300.0,19.6619,19.6668,19.657,19.657,13300.0
2014-05-20 12:25:00,40.02,40.02,39.99,40.0,162600.0,19.657,19.657,19.6423,19.6472,162600.0
2014-05-20 12:30:00,40.0,40.03,39.98,40.02,98700.0,19.6472,19.6619,19.6374,19.657,98700.0
2014-05-20 12:35:00,40.03,40.03,39.98,39.98,57900.0,19.6619,19.6619,19.6374,19.6374,57900.0
2014-05-20 12:40:00,39.98,40.01,39.97,40.01,69800.0,19.6374,19.6521,19.6325,19.6521,69800.0
2014-05-20 12:45:00,40.0,40.03,40.0,40.02,32700.0,19.6472,19.6619,19.6472,19.657,32700.0
2014-05-20 12:50:00,40.01,40.03,40.01,40.02,13100.0,19.6521,19.6619,19.6521,19.657,13100.0
2014-05-20 12:55:00,40.02,40.06,40.01,40.05,42200.0,19.657,19.6767,19.6521,19.6718,42200.0
2014-05-20 13:00:00,40.05,40.05,40.02,40.03,25700.0,19.6718,19.6718,19.657,19.6619,25700.0
2014-05-20 13:05:00,40.04,40.05,40.01,40.01,25000.0,19.6668,19.6718,19.6521,19.6521,25000.0
2014-05-20 13:10:00,40.0,40.0,39.98,39.99,48900.0,19.6472,19.6472,19.6374,19.6423,48900.0
2014-05-20 13:15:00,39.99,39.99,39.97,39.98,53000.0,19.6423,19.6423,19.6325,19.6374,53000.0
2014-05-20 13:20:00,39.97,40.03,39.96,40.02,35900.0,19.6325,19.6619,19.6275,19.657,35900.0
2014-05-20 13:25:00,40.01,40.04,40.01,40.01,49700.0,19.6521,19.6668,19.6521,19.6521,49700.0
2014-05-20 13:30:00,40.01,40.04,40.01,40.03,36400.0,19.6521,19.6668,19.6521,19.6619,36400.0
2014-05-20 13:35:00,40.03,40.04,40.01,40.02,31700.0,19.6619,19.6668,19.6521,19.657,31700.0
2014-05-20 13:40:00,40.01,40.01,39.97,39.98,94900.0,19.6521,19.6521,19.6325,19.6374,94900.0
2014-05-20 13:45:00,39.97,39.98,39.96,39.97,28400.0,19.6325,19.6374,19.6275,19.6325,28400.0
2014-05-20 13:50:00,39.96,40.0,39.96,40.0,47000.0,19.6275,19.6472,19.6275,19.6472,47000.0
2014-05-20 13:55:00,39.99,39.99,39.96,39.96,63900.0,19.6423,19.6423,19.6275,19.6275,63900.0
2014-05-20 14:00:00,39.96,40.01,39.96,40.01,51500.0,19.6275,19.6521,19.6275,19.6521,51500.0
2014-05-20 14:05:00,40.01,40.03,39.99,40.01,59900.0,19.6521,19.6619,19.6423,19.6521,59900.0
2014-05-20 14:10:00,40.0,40.02,39.99,39.99,40600.0,19.6472,19.657,19.6423,19.6423,40600.0
2014-05-20 14:15:00,39.99,40.02,39.98,40.01,31600.0,19.6423,19.657,19.6374,19.6521,31600.0
2014-05-20 14:20:00,40.02,40.03,40.0,40.0,40100.0,19.657,19.6619,19.6472,19.6472,40100.0
2014-05-20 14:25:00,39.99,40.02,39.99,40.01,39900.0,19.6423,19.657,19.6423,19.6521,39900.0
2014-05-20 14:30:00,40.0,40.02,40.0,40.02,52300.0,19.6472,19.657,19.6472,19.657,52300.0
2014-05-20 14:35:00,40.02,40.03,39.98,39.99,103200.0,19.657,19.6619,19.6374,19.6423,103200.0
2014-05-20 14:40:00,39.99,40.02,39.99,40.02,103500.0,19.6423,19.657,19.6423,19.657,103500.0
2014-05-20 14:45:00,40.02,40.07,40.01,40.06,56700.0,19.657,19.6816,19.6521,19.6767,56700.0
2014-05-20 14:50:00,40.05,40.06,40.0,40.01,44900.0,19.6718,19.6767,19.6472,19.6521,44900.0
2014-05-20 14:55:00,40.01,40.04,40.0,40.02,30200.0,19.6521,19.6668,19.6472,19.657,30200.0
2014-05-20 15:00:00,40.01,40.02,40.0,40.01,47000.0,19.6521,19.657,19.6472,19.6521,47000.0
2014-05-20 15:05:00,40.02,40.02,40.0,40.0,35000.0,19.657,19.657,19.6472,19.6472,35000.0
2014-05-20 15:10:00,40.01,40.01,40.0,40.01,27600.0,19.6521,19.6521,19.6472,19.6521,27600.0
2014-05-20 15:15:00,40.01,40.03,40.0,40.03,31200.0,19.6521,19.6619,19.6472,19.6619,31200.0
2014-05-20 15:20:00,40.03,40.03,40.01,40.01,56700.0,19.6619,19.6619,19.6521,19.6521,56700.0
2014-05-20 15:25:00,40.02,40.04,40.01,40.01,89200.0,19.657,19.6668,19.6521,19.6521,89200.0
2014-05-20 15:30:00,40.01,40.03,40.01,40.02,44500.0,19.6521,19.6619,19.6521,19.657,44500.0
2014-05-20 15:35:00,40.03,40.06,40.02,40.03,129500.0,19.6619,19.6767,19.657,19.6619,129500.0
2014-05-20 15:40:00,40.03,40.04,40.02,40.02,64800.0,19.6619,19.6668,19.657,19.657,64800.0
2014-05-20 15:45:00,40.02,40.03,40.01,40.02,84000.0,19.657,19.6619,19.6521,19.657,84000.0
2014-05-20 15:50:00,40.02,40.02,40.01,40.02,102600.0,19.657,19.657,19.6521,19.657,102600.0
2014-05-20 15:55:00,40.01,40.04,39.99,40.03,576900.0,19.6521,19.6668,19.6423,19.6619,576900.0
2014-05-21 09:30:00,40.1,40.11,40.02,40.08,166400.0,19.6963,19.7012,19.657,19.6865,166400.0
2014-05-21 09:35:00,40.09,40.11,40.07,40.09,137100.0,19.6914,19.7012,19.6816,19.6914,137100.0
2014-05-21 09:40:00,40.08,40.11,40.08,40.11,38000.0,19.6865,19.7012,19.6865,19.7012,38000.0
2014-05-21 09:45:00,40.11,40.12,40.06,40.09,33700.0,19.7012,19.7061,19.6767,19.6914,33700.0
2014-05-21 09:50:00,40.08,40.09,40.05,40.05,79600.0,19.6865,19.6914,19.6718,19.6718,79600.0
2014-05-21 09:55:00,40.06,40.08,40.04,40.05,86900.0,19.6767,19.6865,19.6668,19.6718,86900.0
2014-05-21 10:00:00,40.04,40.07,40.02,40.07,67200.0,19.6668,19.6816,19.657,19.6816,67200.0
2014-05-21 10:05:00,40.06,40.09,40.04,40.05,42100.0,19.6767,19.6914,19.6668,19.6718,42100.0
2014-05-21 10:10:00,40.04,40.06,40.04,40.06,25600.0,19.6668,19.6767,19.6668,19.6767,25600.0
2014-05-21 10:15:00,40.06,40.12,40.05,40.08,142800.0,19.6767,19.7061,19.6718,19.6865,142800.0
2014-05-21 10:20:00,40.08,40.09,40.05,40.07,43800.0,19.6865,19.6914,19.6718,19.6816,43800.0
2014-05-21 10:25:00,40.07,40.07,40.02,40.02,67700.0,19.6816,19.6816,19.657,19.657,67700.0
2014-05-21 10:30:00,40.02,40.05,40.02,40.02,44200.0,19.657,19.6718,19.657,19.657,44200.0
2014-05-21 10:35:00,40.03,40.05,40.01,40.04,51900.0,19.6619,19.6718,19.6521,19.6668,51900.0
2014-05-21 10:40:00,40.03,40.06,40.02,40.05,46300.0,19.6619,19.6767,19.657,19.6718,46300.0
2014-05-21 10:45:00,40.05,40.06,40.04,40.05,10700.0,19.6718,19.6767,19.6668,19.6718,10700.0
2014-05-21 10:50:00,40.05,40.07,40.05,40.07,125400.0,19.6718,19.6816,19.6718,19.6816,125400.0
2014-05-21 10:55:00,40.07,40.1,40.05,40.08,90000.0,19.6816,19.6963,19.6718,19.6865,90000.0
2014-05-21 11:00:00,40.08,40.09,40.06,40.07,26900.0,19.6865,19.6914,19.6767,19.6816,26900.0
2014-05-21 11:05:00,40.08,40.11,40.07,40.11,40200.0,19.6865,19.7012,19.6816,19.7012,40200.0
2014-05-21 11:10:00,40.11,40.11,40.08,40.09,38900.0,19.7012,19.7012,19.6865,19.6914,38900.0
2014-05-21 11:15:00,40.09,40.11,40.08,40.11,23400.0,19.6914,19.7012,19.6865,19.7012,23400.0
2014-05-21 11:20:00,40.11,40.13,40.11,40.13,18500.0,19.7012,19.711,19.7012,19.711,18500.0
2014-05-21 11:25:00,40.13,40.18,40.12,40.18,62600.0,19.711,19.7356,19.7061,19.7356,62600.0
2014-05-21 11:30:00,40.18,40.18,40.15,40.18,39100.0,19.7356,19.7356,19.7209,19.7356,39100.0
2014-05-21 11:35:00,40.18,40.18,40.16,40.16,28800.0,19.7356,19.7356,19.7258,19.7258,28800.0
2014-05-21 11:40:00,40.16,40.2,40.15,40.19,63500.0,19.7258,19.7454,19.7209,19.7405,63500.0
2014-05-21 11:45:00,40.2,40.21,40.19,40.2,38600.0,19.7454,19.7503,19.7405,19.7454,38600.0
2014-05-21 11:50:00,40.21,40.23,40.2,40.23,18900.0,19.7503,19.7602,19.7454,19.7602,18900.0
2014-05-21 11:55:00,40.22,40.23,40.21,40.22,60100.0,19.7553,19.7602,19.7503,19.7553,60100.0
2014-05-21 12:00:00,40.22,40.23,40.21,40.23,23700.0,19.7553,19.7602,19.7503,19.7602,23700.0
2014-05-21 12:05:00,40.23,40.27,40.23,40.26,59300.0,19.7602,19.7798,19.7602,19.7749,59300.0
2014-05-21 12:10:00,40.27,40.29,40.26,40.29,52800.0,19.7798,19.7896,19.7749,19.7896,52800.0
2014-05-21 12:15:00,40.29,40.29,40.27,40.27,80700.0,19.7896,19.7896,19.7798,19.7798,80700.0
2014-05-21 12:20:00,40.28,40.28,40.27,40.27,10300.0,19.7847,19.7847,19.7798,19.7798,10300.0
2014-05-21 12:25:00,40.27,40.3,40.27,40.29,48600.0,19.7798,19.7945,19.7798,19.7896,48600.0
2014-05-21 12:30:00,40.28,40.3,40.28,40.3,27600.0,19.7847,19.7945,19.7847,19.7945,27600.0
2014-05-21 12:35:00,40.3,40.3,40.29,40.29,34500.0,19.7945,19.7945,19.7896,19.7896,34500.0
2014-05-21 12:40:00,40.3,40.3,40.29,40.3,13300.0,19.7945,19.7945,19.7896,19.7945,13300.0
2014-05-21 12:45:00,40.3,40.3,40.28,40.29,33100.0,19.7945,19.7945,19.7847,19.7896,33100.0
2014-05-21 12:50:00,40.29,40.3,40.28,40.29,32700.0,19.7896,19.7945,19.7847,19.7896,32700.0
2014-05-21 12:55:00,40.3,40.32,40.3,40.31,44300.0,19.7945,19.8044,19.7945,19.7995,44300.0
2014-05-21 13:00:00,40.31,40.32,40.31,40.31,14300.0,19.7995,19.8044,19.7995,19.7995,14300.0
2014-05-21 13:05:00,40.32,40.35,40.31,40.35,95600.0,19.8044,19.8191,19.7995,19.8191,95600.0
2014-05-21 13:10:00,40.35,40.35,40.34,40.34,9900.0,19.8191,19.8191,19.8142,19.8142,9900.0
2014-05-21 13:15:00,40.35,40.37,40.34,40.36,27700.0,19.8191,19.8289,19.8142,19.824,27700.0
2014-05-21 13:20:00,40.36,40.37,40.35,40.35,35000.0,19.824,19.8289,19.8191,19.8191,35000.0
2014-05-21 13:25:00,40.35,40.36,40.35,40.35,9000.0,19.8191,19.824,19.8191,19.8191,9000.0
2014-05-21 13:30:00,40.36,40.36,40.35,40.35,20900.0,19.824,19.824,19.8191,19.8191,20900.0
2014-05-21 13:35:00,40.36,40.36,40.35,40.35,9500.0,19.824,19.824,19.8191,19.8191,9500.0
2014-05-21 13:40:00,40.35,40.36,40.35,40.36,10000.0,19.8191,19.824,19.8191,19.824,10000.0
2014-05-21 13:45:00,40.36,40.36,40.32,40.33,74300.0,19.824,19.824,19.8044,19.8093,74300.0
2014-05-21 13:50:00,40.32,40.33,40.31,40.32,26100.0,19.8044,19.8093,19.7995,19.8044,26100.0
2014-05-21 13:55:00,40.32,40.32,40.31,40.32,40300.0,19.8044,19.8044,19.7995,19.8044,40300.0
2014-05-21 14:00:00,40.32,40.36,40.31,40.36,63900.0,19.8044,19.824,19.7995,19.824,63900.0
2014-05-21 14:05:00,40.36,40.38,40.32,40.32,55700.0,19.824,19.8338,19.8044,19.8044,55700.0
2014-05-21 14:10:00,40.32,40.33,40.31,40.32,68700.0,19.8044,19.8093,19.7995,19.8044,68700.0
2014-05-21 14:15:00,40.32,40.35,40.31,40.35,48100.0,19.8044,19.8191,19.7995,19.8191,48100.0
2014-05-21 14:20:00,40.35,40.36,40.33,40.33,59100.0,19.8191,19.824,19.8093,19.8093,59100.0
2014-05-21 14:25:00,40.33,40.36,40.33,40.35,46500.0,19.8093,19.824,19.8093,19.8191,46500.0
2014-05-21 14:30:00,40.36,40.36,40.34,40.35,42400.0,19.824,19.824,19.8142,19.8191,42400.0
2014-05-21 14:35:00,40.35,40.36,40.34,40.36,14600.0,19.8191,19.824,19.8142,19.824,14600.0
2014-05-21 14:40:00,40.35,40.38,40.35,40.37,42000.0,19.8191,19.8338,19.8191,19.8289,42000.0
2014-05-21 14:45:00,40.37,40.37,40.35,40.36,29300.0,19.8289,19.8289,19.8191,19.824,29300.0
2014-05-21 14:50:00,40.35,40.37,40.35,40.35,39000.0,19.8191,19.8289,19.8191,19.8191,39000.0
2014-05-21 14:55:00,40.36,40.36,40.35,40.36,43300.0,19.824,19.824,19.8191,19.824,43300.0
2014-05-21 15:00:00,40.36,40.37,40.35,40.36,26700.0,19.824,19.8289,19.8191,19.824,26700.0
2014-05-21 15:05:00,40.36,40.37,40.36,40.37,32400.0,19.824,19.8289,19.824,19.8289,32400.0
2014-05-21 15:10:00,40.37,40.38,40.36,40.37,79300.0,19.8289,19.8338,19.824,19.8289,79300.0
2014-05-21 15:15:00,40.38,40.4,40.37,40.39,103200.0,19.8338,19.8437,19.8289,19.8388,103200.0
2014-05-21 15:20:00,40.38,40.41,40.38,40.4,89100.0,19.8338,19.8486,19.8338,19.8437,89100.0
2014-05-21 15:25:00,40.4,40.41,40.4,40.4,48800.0,19.8437,19.8486,19.8437,19.8437,48800.0
2014-05-21 15:30:00,40.41,40.41,40.4,40.4,40100.0,19.8486,19.8486,19.8437,19.8437,40100.0
2014-05-21 15:35:00,40.4,40.41,40.38,40.38,89700.0,19.8437,19.8486,19.8338,19.8338,89700.0
2014-05-21 15:40:00,40.38,40.42,40.38,40.41,133200.0,19.8338,19.8535,19.8338,19.8486,133200.0
2014-05-21 15:45:00,40.41,40.61,40.4,40.53,821900.0,19.8486,19.9468,19.8437,19.9075,821900.0
2014-05-21 15:50:00,40.53,40.77,40.52,40.74,895000.0,19.9075,20.0254,19.9026,20.0107,895000.0
2014-05-21 15:55:00,40.73,40.74,40.63,40.63,1137700.0,20.0058,20.0107,19.9566,19.9566,1137700.0
2014-05-22 09:30:00,40.59,40.74,40.54,40.74,565100.0,19.937,20.0107,19.9124,20.0107,565100.0
2014-05-22 09:35:00,40.73,40.97,40.67,40.96,468700.0,20.0058,20.1236,19.9763,20.1187,468700.0
2014-05-22 09:40:00,40.97,40.99,40.68,40.7,338600.0,20.1236,20.1335,19.9812,19.991,338600.0
2014-05-22 09:45:00,40.7,40.74,40.57,40.57,218600.0,19.991,20.0107,19.9272,19.9272,218600.0
2014-05-22 09:50:00,40.57,40.58,40.48,40.54,150900.0,19.9272,19.9321,19.883,19.9124,150900.0
2014-05-22 09:55:00,40.54,40.56,40.49,40.56,142200.0,19.9124,19.9223,19.8879,19.9223,142200.0
2014-05-22 10:00:00,40.55,40.63,40.55,40.59,107300.0,19.9173,19.9566,19.9173,19.937,107300.0
2014-05-22 10:05:00,40.59,40.61,40.56,40.56,103200.0,19.937,19.9468,19.9223,19.9223,103200.0
2014-05-22 10:10:00,40.56,40.6,40.55,40.59,77500.0,19.9223,19.9419,19.9173,19.937,77500.0
2014-05-22 10:15:00,40.58,40.63,40.58,40.62,60200.0,19.9321,19.9566,19.9321,19.9517,60200.0
2014-05-22 10:20:00,40.63,40.68,40.62,40.64,104900.0,19.9566,19.9812,19.9517,19.9615,104900.0
2014-05-22 10:25:00,40.63,40.63,40.51,40.51,161500.0,19.9566,19.9566,19.8977,19.8977,161500.0
2014-05-22 10:30:00,40.51,40.58,40.51,40.55,87900.0,19.8977,19.9321,19.8977,19.9173,87900.0
2014-05-22 10:35:00,40.55,40.56,40.51,40.52,108200.0,19.9173,19.9223,19.8977,19.9026,108200.0
2014-05-22 10:40:00,40.52,40.53,40.5,40.5,47300.0,19.9026,19.9075,19.8928,19.8928,47300.0
2014-05-22 10:45:00,40.51,40.51,40.44,40.46,100300.0,19.8977,19.8977,19.8633,19.8731,100300.0
2014-05-22 10:50:00,40.47,40.49,40.46,40.48,79700.0,19.878,19.8879,19.8731,19.883,79700.0
2014-05-22 10:55:00,40.49,40.49,40.43,40.44,53600.0,19.8879,19.8879,19.8584,19.8633,53600.0
2014-05-22 11:00:00,40.44,40.47,40.43,40.45,53700.0,19.8633,19.878,19.8584,19.8682,53700.0
2014-05-22 11:05:00,40.45,40.47,40.43,40.46,41100.0,19.8682,19.878,19.8584,19.8731,41100.0
2014-05-22 11:10:00,40.47,40.5,40.47,40.49,49000.0,19.878,19.8928,19.878,19.8879,49000.0
2014-05-22 11:15:00,40.48,40.51,40.46,40.48,158600.0,19.883,19.8977,19.8731,19.883,158600.0
2014-05-22 11:20:00,40.47,40.51,40.47,40.49,70800.0,19.878,19.8977,19.878,19.8879,70800.0
2014-05-22 11:25:00,40.5,40.5,40.45,40.49,74300.0,19.8928,19.8928,19.8682,19.8879,74300.0
2014-05-22 11:30:00,40.49,40.51,40.48,40.5,63300.0,19.8879,19.8977,19.883,19.8928,63300.0
2014-05-22 11:35:00,40.5,40.55,40.48,40.55,84900.0,19.8928,19.9173,19.883,19.9173,84900.0
2014-05-22 11:40:00,40.54,40.58,40.54,40.58,59700.0,19.9124,19.9321,19.9124,19.9321,59700.0
2014-05-22 11:45:00,40.58,40.59,40.56,40.58,88400.0,19.9321,19.937,19.9223,19.9321,88400.0
2014-05-22 11:50:00,40.57,40.6,40.57,40.59,110300.0,19.9272,19.9419,19.9272,19.937,110300.0
2014-05-22 11:55:00,40.59,40.6,40.58,40.59,31600.0,19.937,19.9419,19.9321,19.937,31600.0
2014-05-22 12:00:00,40.58,40.59,40.54,40.56,38100.0,19.9321,19.937,19.9124,19.9223,38100.0
2014-05-22 12:05:00,40.55,40.6,40.55,40.6,18500.0,19.9173,19.9419,19.9173,19.9419,18500.0
2014-05-22 12:10:00,40.6,40.62,40.59,40.62,54400.0,19.9419,19.9517,19.937,19.9517,54400.0
2014-05-22 12:15:00,40.61,40.68,40.61,40.68,33700.0,19.9468,19.9812,19.9468,19.9812,33700.0
2014-05-22 12:20:00,40.68,40.7,40.67,40.69,59800.0,19.9812,19.991,19.9763,19.9861,59800.0
2014-05-22 12:25:00,40.69,40.74,40.69,40.74,30400.0,19.9861,20.0107,19.9861,20.0107,30400.0
2014-05-22 12:30:00,40.73,40.75,40.73,40.74,35100.0,20.0058,20.0156,20.0058,20.0107,35100.0
2014-05-22 12:35:00,40.75,40.77,40.75,40.77,65900.0,20.0156,20.0254,20.0156,20.0254,65900.0
2014-05-22 12:40:00,40.77,40.77,40.75,40.77,52100.0,20.0254,20.0254,20.0156,20.0254,52100.0
2014-05-22 12:45:00,40.77,40.77,40.72,40.73,67200.0,20.0254,20.0254,20.0008,20.0058,67200.0
2014-05-22 12:50:00,40.73,40.73,40.71,40.73,30400.0,20.0058,20.0058,19.9959,20.0058,30400.0
2014-05-22 12:55:00,40.73,40.73,40.71,40.72,47900.0,20.0058,20.0058,19.9959,20.0008,47900.0
2014-05-22 13:00:00,40.72,40.74,40.71,40.74,37500.0,20.0008,20.0107,19.9959,20.0107,37500.0
2014-05-22 13:05:00,40.74,40.74,40.73,40.74,17900.0,20.0107,20.0107,20.0058,20.0107,17900.0
2014-05-22 13:10:00,40.73,40.74,40.73,40.73,30800.0,20.0058,20.0107,20.0058,20.0058,30800.0
2014-05-22 13:15:00,40.73,40.74,40.73,40.74,21300.0,20.0058,20.0107,20.0058,20.0107,21300.0
2014-05-22 13:20:00,40.73,40.74,40.73,40.73,46100.0,20.0058,20.0107,20.0058,20.0058,46100.0
2014-05-22 13:25:00,40.74,40.78,40.73,40.77,52900.0,20.0107,20.0303,20.0058,20.0254,52900.0
2014-05-22 13:30:00,40.78,40.83,40.77,40.83,61100.0,20.0303,20.0549,20.0254,20.0549,61100.0
2014-05-22 13:35:00,40.83,40.86,40.82,40.85,117800.0,20.0549,20.0696,20.05,20.0647,117800.0
2014-05-22 13:40:00,40.84,40.88,40.84,40.88,72000.0,20.0598,20.0794,20.0598,20.0794,72000.0
2014-05-22 13:45:00,40.88,40.91,40.88,40.89,70700.0,20.0794,20.0942,20.0794,20.0843,70700.0
2014-05-22 13:50:00,40.89,40.9,40.84,40.85,79200.0,20.0843,20.0893,20.0598,20.0647,79200.0
2014-05-22 13:55:00,40.85,40.87,40.84,40.84,73000.0,20.0647,20.0745,20.0598,20.0598,73000.0
2014-05-22 14:00:00,40.84,40.85,40.81,40.82,37900.0,20.0598,20.0647,20.045,20.05,37900.0
2014-05-22 14:05:00,40.82,40.83,40.79,40.82,54700.0,20.05,20.0549,20.0352,20.05,54700.0
2014-05-22 14:10:00,40.82,40.82,40.79,40.81,34600.0,20.05,20.05,20.0352,20.045,34600.0
2014-05-22 14:15:00,40.8,40.81,40.77,40.77,25900.0,20.0401,20.045,20.0254,20.0254,25900.0
2014-05-22 14:20:00,40.77,40.8,40.77,40.8,64900.0,20.0254,20.0401,20.0254,20.0401,64900.0
2014-05-22 14:25:00,40.8,40.82,40.79,40.79,40200.0,20.0401,20.05,20.0352,20.0352,40200.0
2014-05-22 14:30:00,40.78,40.82,40.78,40.82,43000.0,20.0303,20.05,20.0303,20.05,43000.0
2014-05-22 14:35:00,40.82,40.82,40.8,40.81,31900.0,20.05,20.05,20.0401,20.045,31900.0
2014-05-22 14:40:00,40.8,40.81,40.8,40.81,16800.0,20.0401,20.045,20.0401,20.045,16800.0
2014-05-22 14:45:00,40.8,40.81,40.8,40.8,14400.0,20.0401,20.045,20.0401,20.0401,14400.0
2014-05-22 14:50:00,40.8,40.81,40.78,40.8,57300.0,20.0401,20.045,20.0303,20.0401,57300.0
2014-05-22 14:55:00,40.8,40.8,40.78,40.79,50100.0,20.0401,20.0401,20.0303,20.0352,50100.0
2014-05-22 15:00:00,40.79,40.79,40.78,40.79,18000.0,20.0352,20.0352,20.0303,20.0352,18000.0
2014-05-22 15:05:00,40.79,40.8,40.78,40.8,52900.0,20.0352,20.0401,20.0303,20.0401,52900.0
2014-05-22 15:10:00,40.8,40.8,40.78,40.79,35000.0,20.0401,20.0401,20.0303,20.0352,35000.0
2014-05-22 15:15:00,40.78,40.79,40.75,40.76,81100.0,20.0303,20.0352,20.0156,20.0205,81100.0
2014-05-22 15:20:00,40.76,40.77,40.75,40.76,57000.0,20.0205,20.0254,20.0156,20.0205,57000.0
2014-05-22 15:25:00,40.76,40.78,40.73,40.73,110600.0,20.0205,20.0303,20.0058,20.0058,110600.0
2014-05-22 15:30:00,40.73,40.75,40.63,40.65,185100.0,20.0058,20.0156,19.9566,19.9665,185100.0
2014-05-22 15:35:00,40.65,40.65,40.57,40.61,211200.0,19.9665,19.9665,19.9272,19.9468,211200.0
2014-05-22 15:40:00,40.62,40.67,40.59,40.65,193300.0,19.9517,19.9763,19.937,19.9665,193300.0
2014-05-22 15:45:00,40.65,40.65,40.6,40.65,194000.0,19.9665,19.9665,19.9419,19.9665,194000.0
2014-05-22 15:50:00,40.65,40.66,40.63,40.64,129800.0,19.9665,19.9714,19.9566,19.9615,129800.0
2014-05-22 15:55:00,40.63,40.7,40.63,40.7,456200.0,19.9566,19.991,19.9566,19.991,456200.0
2014-05-23 09:30:00,40.71,40.83,40.63,40.66,178200.0,19.9959,20.0549,19.9566,19.9714,178200.0
2014-05-23 09:35:00,40.66,40.7,40.66,40.7,35700.0,19.9714,19.991,19.9714,19.991,35700.0
2014-05-23 09:40:00,40.7,40.8,40.66,40.77,119700.0,19.991,20.0401,19.9714,20.0254,119700.0
2014-05-23 09:45:00,40.77,40.79,40.68,40.68,59500.0,20.0254,20.0352,19.9812,19.9812,59500.0
2014-05-23 09:50:00,40.68,40.7,40.64,40.65,60100.0,19.9812,19.991,19.9615,19.9665,60100.0
2014-05-23 09:55:00,40.65,40.68,40.58,40.63,48800.0,19.9665,19.9812,19.9321,19.9566,48800.0
2014-05-23 10:00:00,40.62,40.66,40.58,40.61,80300.0,19.9517,19.9714,19.9321,19.9468,80300.0
2014-05-23 10:05:00,40.62,40.66,40.61,40.63,34700.0,19.9517,19.9714,19.9468,19.9566,34700.0
2014-05-23 10:10:00,40.64,40.66,40.59,40.62,55500.0,19.9615,19.9714,19.937,19.9517,55500.0
2014-05-23 10:15:00,40.61,40.66,40.6,40.64,23100.0,19.9468,19.9714,19.9419,19.9615,23100.0
2014-05-23 10:20:00,40.64,40.67,40.63,40.64,45400.0,19.9615,19.9763,19.9566,19.9615,45400.0
2014-05-23 10:25:00,40.64,40.66,40.61,40.65,28800.0,19.9615,19.9714,19.9468,19.9665,28800.0
2014-05-23 10:30:00,40.65,40.7,40.65,40.68,36000.0,19.9665,19.991,19.9665,19.9812,36000.0
2014-05-23 10:35:00,40.69,40.71,40.68,40.7,48400.0,19.9861,19.9959,19.9812,19.991,48400.0
2014-05-23 10:40:00,40.7,40.71,40.67,40.67,25100.0,19.991,19.9959,19.9763,19.9763,25100.0
2014-05-23 10:45:00,40.67,40.7,40.67,40.69,26100.0,19.9763,19.991,19.9763,19.9861,26100.0
2014-05-23 10:50:00,40.7,40.7,40.67,40.67,21000.0,19.991,19.991,19.9763,19.9763,21000.0
2014-05-23 10:55:00,40.67,40.67,40.62,40.65,47300.0,19.9763,19.9763,19.9517,19.9665,47300.0
2014-05-23 11:00:00,40.65,40.67,40.65,40.66,58000.0,19.9665,19.9763,19.9665,19.9714,58000.0
2014-05-23 11:05:00,40.66,40.68,40.66,40.67,18000.0,19.9714,19.9812,19.9714,19.9763,18000.0
2014-05-23 11:10:00,40.68,40.71,40.68,40.71,41900.0,19.9812,19.9959,19.9812,19.9959,41900.0
2014-05-23 11:15:00,40.71,40.71,40.68,40.69,81000.0,19.9959,19.9959,19.9812,19.9861,81000.0
2014-05-23 11:20:00,40.69,40.7,40.68,40.69,33700.0,19.9861,19.991,19.9812,19.9861,33700.0
2014-05-23 11:25:00,40.69,40.69,40.67,40.68,39000.0,19.9861,19.9861,19.9763,19.9812,39000.0
2014-05-23 11:30:00,40.68,40.7,40.67,40.7,32700.0,19.9812,19.991,19.9763,19.991,32700.0
2014-05-23 11:35:00,40.7,40.73,40.68,40.72,55000.0,19.991,20.0058,19.9812,20.0008,55000.0
2014-05-23 11:40:00,40.72,40.73,40.71,40.73,25900.0,20.0008,20.0058,19.9959,20.0058,25900.0
2014-05-23 11:45:00,40.73,40.76,40.72,40.73,129400.0,20.0058,20.0205,20.0008,20.0058,129400.0
2014-05-23 11:50:00,40.74,40.75,40.73,40.73,24900.0,20.0107,20.0156,20.0058,20.0058,24900.0
2014-05-23 11:55:00,40.74,40.74,40.7,40.73,83900.0,20.0107,20.0107,19.991,20.0058,83900.0
2014-05-23 12:00:00,40.73,40.77,40.73,40.74,101100.0,20.0058,20.0254,20.0058,20.0107,101100.0
2014-05-23 12:05:00,40.74,40.75,40.73,40.75,19200.0,20.0107,20.0156,20.0058,20.0156,19200.0
2014-05-23 12:10:00,40.74,40.75,40.7,40.71,65500.0,20.0107,20.0156,19.991,19.9959,65500.0
2014-05-23 12:15:00,40.71,40.72,40.7,40.7,17000.0,19.9959,20.0008,19.991,19.991,17000.0
2014-05-23 12:20:00,40.7,40.72,40.7,40.71,10300.0,19.991,20.0008,19.991,19.9959,10300.0
2014-05-23 12:25:00,40.71,40.72,40.7,40.72,23200.0,19.9959,20.0008,19.991,20.0008,23200.0
2014-05-23 12:30:00,40.71,40.75,40.71,40.74,17900.0,19.9959,20.0156,19.9959,20.0107,17900.0
2014-05-23 12:35:00,40.75,40.75,40.72,40.73,35800.0,20.0156,20.0156,20.0008,20.0058,35800.0
2014-05-23 12:40:00,40.73,40.74,40.72,40.73,11200.0,20.0058,20.0107,20.0008,20.0058,11200.0
2014-05-23 12:45:00,40.73,40.74,40.73,40.74,10400.0,20.0058,20.0107,20.0058,20.0107,10400.0
2014-05-23 12:50:00,40.73,40.74,40.73,40.74,14600.0,20.0058,20.0107,20.0058,20.0107,14600.0
2014-05-23 12:55:00,40.74,40.75,40.74,40.75,37800.0,20.0107,20.0156,20.0107,20.0156,37800.0
2014-05-23 13:00:00,40.74,40.75,40.73,40.73,23000.0,20.0107,20.0156,20.0058,20.0058,23000.0
2014-05-23 13:05:00,40.74,40.74,40.73,40.73,17100.0,20.0107,20.0107,20.0058,20.0058,17100.0
2014-05-23 13:10:00,40.74,40.74,40.73,40.73,17400.0,20.0107,20.0107,20.0058,20.0058,17400.0
2014-05-23 13:15:00,40.73,40.75,40.73,40.75,30000.0,20.0058,20.0156,20.0058,20.0156,30000.0
2014-05-23 13:20:00,40.75,40.76,40.73,40.75,45000.0,20.0156,20.0205,20.0058,20.0156,45000.0
2014-05-23 13:25:00,40.75,40.77,40.74,40.75,43900.0,20.0156,20.0254,20.0107,20.0156,43900.0
2014-05-23 13:30:00,40.75,40.76,40.74,40.74,22000.0,20.0156,20.0205,20.0107,20.0107,22000.0
2014-05-23 13:35:00,40.73,40.75,40.73,40.75,15000.0,20.0058,20.0156,20.0058,20.0156,15000.0
2014-05-23 13:40:00,40.75,40.75,40.74,40.75,13000.0,20.0156,20.0156,20.0107,20.0156,13000.0
2014-05-23 13:45:00,40.75,40.76,40.74,40.75,25600.0,20.0156,20.0205,20.0107,20.0156,25600.0
2014-05-23 13:50:00,40.75,40.76,40.73,40.75,37200.0,20.0156,20.0205,20.0058,20.0156,37200.0
2014-05-23 13:55:00,40.75,40.75,40.74,40.75,32200.0,20.0156,20.0156,20.0107,20.0156,32200.0
2014-05-23 14:00:00,40.74,40.78,40.74,40.76,63400.0,20.0107,20.0303,20.0107,20.0205,63400.0
2014-05-23 14:05:00,40.76,40.77,40.75,40.77,20100.0,20.0205,20.0254,20.0156,20.0254,20100.0
2014-05-23 14:10:00,40.78,40.79,40.77,40.77,51900.0,20.0303,20.0352,20.0254,20.0254,51900.0
2014-05-23 14:15:00,40.77,40.78,40.75,40.77,44600.0,20.0254,20.0303,20.0156,20.0254,44600.0
2014-05-23 14:20:00,40.75,40.76,40.75,40.76,20100.0,20.0156,20.0205,20.0156,20.0205,20100.0
2014-05-23 14:25:00,40.76,40.76,40.75,40.75,48400.0,20.0205,20.0205,20.0156,20.0156,48400.0
2014-05-23 14:30:00,40.76,40.76,40.75,40.76,27800.0,20.0205,20.0205,20.0156,20.0205,27800.0
2014-05-23 14:35:00,40.76,40.77,40.75,40.76,52100.0,20.0205,20.0254,20.0156,20.0205,52100.0
2014-05-23 14:40:00,40.77,40.77,40.75,40.75,36300.0,20.0254,20.0254,20.0156,20.0156,36300.0
2014-05-23 14:45:00,40.75,40.76,40.75,40.75,23800.0,20.0156,20.0205,20.0156,20.0156,23800.0
2014-05-23 14:50:00,40.76,40.76,40.74,40.74,36300.0,20.0205,20.0205,20.0107,20.0107,36300.0
2014-05-23 14:55:00,40.74,40.75,40.72,40.72,21500.0,20.0107,20.0156,20.0008,20.0008,21500.0
2014-05-23 15:00:00,40.72,40.75,40.72,40.75,36100.0,20.0008,20.0156,20.0008,20.0156,36100.0
2014-05-23 15:05:00,40.75,40.75,40.73,40.74,26200.0,20.0156,20.0156,20.0058,20.0107,26200.0
2014-05-23 15:10:00,40.74,40.74,40.73,40.74,16200.0,20.0107,20.0107,20.0058,20.0107,16200.0
2014-05-23 15:15:00,40.74,40.74,40.72,40.73,27900.0,20.0107,20.0107,20.0008,20.0058,27900.0
2014-05-23 15:20:00,40.73,40.73,40.72,40.73,25400.0,20.0058,20.0058,20.0008,20.0058,25400.0
2014-05-23 15:25:00,40.73,40.73,40.68,40.69,79400.0,20.0058,20.0058,19.9812,19.9861,79400.0
2014-05-23 15:30:00,40.69,40.72,40.68,40.7,100800.0,19.9861,20.0008,19.9812,19.991,100800.0
2014-05-23 15:35:00,40.7,40.7,40.69,40.69,24300.0,19.991,19.991,19.9861,19.9861,24300.0
2014-05-23 15:40:00,40.7,40.7,40.69,40.7,32500.0,19.991,19.991,19.9861,19.991,32500.0
2014-05-23 15:45:00,40.69,40.7,40.68,40.68,85700.0,19.9861,19.991,19.9812,19.9812,85700.0
2014-05-23 15:50:00,40.68,40.7,40.67,40.68,134700.0,19.9812,19.991,19.9763,19.9812,134700.0
2014-05-23 15:55:00,40.68,40.69,40.67,40.68,193000.0,19.9812,19.9861,19.9763,19.9812,193000.0
2014-05-27 09:30:00,40.75,40.75,40.63,40.64,182300.0,20.0156,20.0156,19.9566,19.9615,182300.0
2014-05-27 09:35:00,40.63,40.7,40.63,40.69,47900.0,19.9566,19.991,19.9566,19.9861,47900.0
2014-05-27 09:40:00,40.69,40.73,40.68,40.68,61200.0,19.9861,20.0058,19.9812,19.9812,61200.0
2014-05-27 09:45:00,40.69,40.75,40.69,40.74,42900.0,19.9861,20.0156,19.9861,20.0107,42900.0
2014-05-27 09:50:00,40.74,40.78,40.72,40.78,49500.0,20.0107,20.0303,20.0008,20.0303,49500.0
2014-05-27 09:55:00,40.78,40.8,40.76,40.76,23900.0,20.0303,20.0401,20.0205,20.0205,23900.0
2014-05-27 10:00:00,40.77,40.82,40.77,40.78,47500.0,20.0254,20.05,20.0254,20.0303,47500.0
2014-05-27 10:05:00,40.79,40.79,40.73,40.74,59200.0,20.0352,20.0352,20.0058,20.0107,59200.0
2014-05-27 10:10:00,40.74,40.74,40.68,40.68,68000.0,20.0107,20.0107,19.9812,19.9812,68000.0
2014-05-27 10:15:00,40.68,40.75,40.68,40.73,44000.0,19.9812,20.0156,19.9812,20.0058,44000.0
2014-05-27 10:20:00,40.74,40.76,40.74,40.76,25800.0,20.0107,20.0205,20.0107,20.0205,25800.0
2014-05-27 10:25:00,40.76,40.76,40.72,40.75,42100.0,20.0205,20.0205,20.0008,20.0156,42100.0
2014-05-27 10:30:00,40.75,40.75,40.7,40.72,24400.0,20.0156,20.0156,19.991,20.0008,24400.0
2014-05-27 10:35:00,40.72,40.73,40.7,40.71,54600.0,20.0008,20.0058,19.991,19.9959,54600.0
2014-05-27 10:40:00,40.71,40.72,40.68,40.69,34500.0,19.9959,20.0008,19.9812,19.9861,34500.0
2014-05-27 10:45:00,40.69,40.71,40.69,40.7,17300.0,19.9861,19.9959,19.9861,19.991,17300.0
2014-05-27 10:50:00,40.7,40.71,40.68,40.68,22000.0,19.991,19.9959,19.9812,19.9812,22000.0
2014-05-27 10:55:00,40.69,40.7,40.67,40.68,50000.0,19.9861,19.991,19.9763,19.9812,50000.0
2014-05-27 11:00:00,40.68,40.69,40.66,40.68,30300.0,19.9812,19.9861,19.9714,19.9812,30300.0
2014-05-27 11:05:00,40.67,40.68,40.66,40.66,27300.0,19.9763,19.9812,19.9714,19.9714,27300.0
2014-05-27 11:10:00,40.66,40.69,40.66,40.68,52700.0,19.9714,19.9861,19.9714,19.9812,52700.0
2014-05-27 11:15:00,40.68,40.7,40.67,40.68,32400.0,19.9812,19.991,19.9763,19.9812,32400.0
2014-05-27 11:20:00,40.69,40.71,40.68,40.7,18800.0,19.9861,19.9959,19.9812,19.991,18800.0
2014-05-27 11:25:00,40.71,40.71,40.67,40.68,35300.0,19.9959,19.9959,19.9763,19.9812,35300.0
2014-05-27 11:30:00,40.69,40.71,40.68,40.7,32800.0,19.9861,19.9959,19.9812,19.991,32800.0
2014-05-27 11:35:00,40.7,40.73,40.69,40.72,27500.0,19.991,20.0058,19.9861,20.0008,27500.0
2014-05-27 11:40:00,40.72,40.74,40.71,40.73,34200.0,20.0008,20.0107,19.9959,20.0058,34200.0
2014-05-27 11:45:00,40.73,40.73,40.7,40.71,36400.0,20.0058,20.0058,19.991,19.9959,36400.0
2014-05-27 11:50:00,40.72,40.75,40.71,40.75,15100.0,20.0008,20.0156,19.9959,20.0156,15100.0
2014-05-27 11:55:00,40.75,40.77,40.74,40.74,22500.0,20.0156,20.0254,20.0107,20.0107,22500.0
2014-05-27 12:00:00,40.74,40.75,40.74,40.75,8000.0,20.0107,20.0156,20.0107,20.0156,8000.0
2014-05-27 12:05:00,40.75,40.76,40.74,40.76,17800.0,20.0156,20.0205,20.0107,20.0205,17800.0
2014-05-27 12:10:00,40.76,40.77,40.74,40.76,29300.0,20.0205,20.0254,20.0107,20.0205,29300.0
2014-05-27 12:15:00,40.75,40.76,40.75,40.75,15000.0,20.0156,20.0205,20.0156,20.0156,15000.0
2014-05-27 12:20:00,40.76,40.76,40.75,40.76,9400.0,20.0205,20.0205,20.0156,20.0205,9400.0
2014-05-27 12:25:00,40.76,40.76,40.74,40.74,33100.0,20.0205,20.0205,20.0107,20.0107,33100.0
2014-05-27 12:30:00,40.74,40.75,40.72,40.73,13700.0,20.0107,20.0156,20.0008,20.0058,13700.0
2014-05-27 12:35:00,40.73,40.75,40.72,40.75,20100.0,20.0058,20.0156,20.0008,20.0156,20100.0
2014-05-27 12:40:00,40.74,40.75,40.74,40.75,20700.0,20.0107,20.0156,20.0107,20.0156,20700.0
2014-05-27 12:45:00,40.74,40.75,40.74,40.75,13200.0,20.0107,20.0156,20.0107,20.0156,13200.0
2014-05-27 12:50:00,40.74,40.76,40.73,40.73,28300.0,20.0107,20.0205,20.0058,20.0058,28300.0
2014-05-27 12:55:00,40.72,40.74,40.72,40.73,15600.0,20.0008,20.0107,20.0008,20.0058,15600.0
2014-05-27 13:00:00,40.73,40.76,40.73,40.76,16900.0,20.0058,20.0205,20.0058,20.0205,16900.0
2014-05-27 13:05:00,40.76,40.76,40.75,40.75,19900.0,20.0205,20.0205,20.0156,20.0156,19900.0
2014-05-27 13:10:00,40.75,40.77,40.75,40.77,18700.0,20.0156,20.0254,20.0156,20.0254,18700.0
2014-05-27 13:15:00,40.76,40.77,40.76,40.77,9500.0,20.0205,20.0254,20.0205,20.0254,9500.0
2014-05-27 13:20:00,40.77,40.78,40.77,40.77,13200.0,20.0254,20.0303,20.0254,20.0254,13200.0
2014-05-27 13:25:00,40.77,40.78,40.77,40.78,10600.0,20.0254,20.0303,20.0254,20.0303,10600.0
2014-05-27 13:30:00,40.77,40.78,40.76,40.77,39500.0,20.0254,20.0303,20.0205,20.0254,39500.0
2014-05-27 13:35:00,40.77,40.8,40.77,40.79,28600.0,20.0254,20.0401,20.0254,20.0352,28600.0
2014-05-27 13:40:00,40.79,40.8,40.78,40.79,23600.0,20.0352,20.0401,20.0303,20.0352,23600.0
2014-05-27 13:45:00,40.8,40.8,40.78,40.78,23300.0,20.0401,20.0401,20.0303,20.0303,23300.0
2014-05-27 13:50:00,40.79,40.79,40.78,40.79,11600.0,20.0352,20.0352,20.0303,20.0352,11600.0
2014-05-27 13:55:00,40.78,40.8,40.78,40.8,30700.0,20.0303,20.0401,20.0303,20.0401,30700.0
2014-05-27 14:00:00,40.79,40.8,40.79,40.79,11600.0,20.0352,20.0401,20.0352,20.0352,11600.0
2014-05-27 14:05:00,40.8,40.81,40.79,40.8,48600.0,20.0401,20.045,20.0352,20.0401,48600.0
2014-05-27 14:10:00,40.8,40.82,40.79,40.8,43300.0,20.0401,20.05,20.0352,20.0401,43300.0
2014-05-27 14:15:00,40.8,40.85,40.8,40.82,140500.0,20.0401,20.0647,20.0401,20.05,140500.0
2014-05-27 14:20:00,40.82,40.83,40.82,40.83,12600.0,20.05,20.0549,20.05,20.0549,12600.0
2014-05-27 14:25:00,40.82,40.83,40.82,40.83,14800.0,20.05,20.0549,20.05,20.0549,14800.0
2014-05-27 14:30:00,40.83,40.83,40.82,40.82,28700.0,20.0549,20.0549,20.05,20.05,28700.0
2014-05-27 14:35:00,40.83,40.83,40.81,40.82,23100.0,20.0549,20.0549,20.045,20.05,23100.0
2014-05-27 14:40:00,40.82,40.82,40.81,40.82,14900.0,20.05,20.05,20.045,20.05,14900.0
2014-05-27 14:45:00,40.82,40.82,40.81,40.82,16700.0,20.05,20.05,20.045,20.05,16700.0
2014-05-27 14:50:00,40.82,40.82,40.76,40.79,104200.0,20.05,20.05,20.0205,20.0352,104200.0
2014-05-27 14:55:00,40.78,40.8,40.78,40.79,9700.0,20.0303,20.0401,20.0303,20.0352,9700.0
2014-05-27 15:00:00,40.79,40.82,40.79,40.82,16500.0,20.0352,20.05,20.0352,20.05,16500.0
2014-05-27 15:05:00,40.82,40.82,40.81,40.81,14100.0,20.05,20.05,20.045,20.045,14100.0
2014-05-27 15:10:00,40.82,40.82,40.81,40.81,10400.0,20.05,20.05,20.045,20.045,10400.0
2014-05-27 15:15:00,40.82,40.83,40.8,40.8,54800.0,20.05,20.0549,20.0401,20.0401,54800.0
2014-05-27 15:20:00,40.8,40.81,40.79,40.79,39900.0,20.0401,20.045,20.0352,20.0352,39900.0
2014-05-27 15:25:00,40.79,40.8,40.77,40.78,59000.0,20.0352,20.0401,20.0254,20.0303,59000.0
2014-05-27 15:30:00,40.78,40.79,40.76,40.77,106300.0,20.0303,20.0352,20.0205,20.0254,106300.0
2014-05-27 15:35:00,40.77,40.79,40.77,40.78,55100.0,20.0254,20.0352,20.0254,20.0303,55100.0
2014-05-27 15:40:00,40.78,40.81,40.78,40.8,69500.0,20.0303,20.045,20.0303,20.0401,69500.0
2014-05-27 15:45:00,40.8,40.8,40.75,40.77,157000.0,20.0401,20.0401,20.0156,20.0254,157000.0
2014-05-27 15:50:00,40.77,40.77,40.73,40.75,166900.0,20.0254,20.0254,20.0058,20.0156,166900.0
2014-05-27 15:55:00,40.75,40.78,40.74,40.78,292000.0,20.0156,20.0303,20.0107,20.0303,292000.0
2014-05-28 09:30:00,40.8,40.8,40.66,40.69,264500.0,20.0401,20.0401,19.9714,19.9861,264500.0
2014-05-28 09:35:00,40.7,40.88,40.69,40.87,152900.0,19.991,20.0794,19.9861,20.0745,152900.0
2014-05-28 09:40:00,40.87,40.89,40.8,40.83,100700.0,20.0745,20.0843,20.0401,20.0549,100700.0
2014-05-28 09:45:00,40.83,40.87,40.82,40.85,70200.0,20.0549,20.0745,20.05,20.0647,70200.0
2014-05-28 09:50:00,40.84,40.88,40.83,40.88,59900.0,20.0598,20.0794,20.0549,20.0794,59900.0
2014-05-28 09:55:00,40.87,40.88,40.82,40.83,39000.0,20.0745,20.0794,20.05,20.0549,39000.0
2014-05-28 10:00:00,40.82,40.83,40.78,40.79,57300.0,20.05,20.0549,20.0303,20.0352,57300.0
2014-05-28 10:05:00,40.78,40.81,40.77,40.78,29900.0,20.0303,20.045,20.0254,20.0303,29900.0
2014-05-28 10:10:00,40.77,40.78,40.75,40.75,50300.0,20.0254,20.0303,20.0156,20.0156,50300.0
2014-05-28 10:15:00,40.75,40.76,40.72,40.73,30300.0,20.0156,20.0205,20.0008,20.0058,30300.0
2014-05-28 10:20:00,40.73,40.77,40.73,40.77,40000.0,20.0058,20.0254,20.0058,20.0254,40000.0
2014-05-28 10:25:00,40.77,40.77,40.75,40.76,39000.0,20.0254,20.0254,20.0156,20.0205,39000.0
2014-05-28 10:30:00,40.76,40.76,40.73,40.74,18500.0,20.0205,20.0205,20.0058,20.0107,18500.0
2014-05-28 10:35:00,40.74,40.76,40.73,40.73,28000.0,20.0107,20.0205,20.0058,20.0058,28000.0
2014-05-28 10:40:00,40.73,40.75,40.71,40.75,51300.0,20.0058,20.0156,19.9959,20.0156,51300.0
2014-05-28 10:45:00,40.75,40.76,40.73,40.76,42300.0,20.0156,20.0205,20.0058,20.0205,42300.0
2014-05-28 10:50:00,40.76,40.76,40.73,40.76,36000.0,20.0205,20.0205,20.0058,20.0205,36000.0
2014-05-28 10:55:00,40.76,40.8,40.74,40.8,65100.0,20.0205,20.0401,20.0107,20.0401,65100.0
2014-05-28 11:00:00,40.79,40.81,40.76,40.79,44800.0,20.0352,20.045,20.0205,20.0352,44800.0
2014-05-28 11:05:00,40.79,40.81,40.78,40.81,21700.0,20.0352,20.045,20.0303,20.045,21700.0
2014-05-28 11:10:00,40.81,40.81,40.79,40.8,35900.0,20.045,20.045,20.0352,20.0401,35900.0
2014-05-28 11:15:00,40.8,40.8,40.78,40.79,15600.0,20.0401,20.0401,20.0303,20.0352,15600.0
2014-05-28 11:20:00,40.78,40.79,40.77,40.78,17600.0,20.0303,20.0352,20.0254,20.0303,17600.0
2014-05-28 11:25:00,40.77,40.81,40.77,40.79,50900.0,20.0254,20.045,20.0254,20.0352,50900.0
2014-05-28 11:30:00,40.8,40.8,40.77,40.78,19700.0,20.0401,20.0401,20.0254,20.0303,19700.0
2014-05-28 11:35:00,40.78,40.8,40.77,40.79,12900.0,20.0303,20.0401,20.0254,20.0352,12900.0
2014-05-28 11:40:00,40.8,40.81,40.76,40.77,46000.0,20.0401,20.045,20.0205,20.0254,46000.0
2014-05-28 11:45:00,40.77,40.79,40.75,40.77,28900.0,20.0254,20.0352,20.0156,20.0254,28900.0
2014-05-28 11:50:00,40.76,40.78,40.76,40.77,12700.0,20.0205,20.0303,20.0205,20.0254,12700.0
2014-05-28 11:55:00,40.77,40.78,40.76,40.76,16700.0,20.0254,20.0303,20.0205,20.0205,16700.0
2014-05-28 12:00:00,40.76,40.77,40.74,40.75,37800.0,20.0205,20.0254,20.0107,20.0156,37800.0
2014-05-28 12:05:00,40.75,40.77,40.74,40.76,122800.0,20.0156,20.0254,20.0107,20.0205,122800.0
2014-05-28 12:10:00,40.76,40.78,40.76,40.77,41200.0,20.0205,20.0303,20.0205,20.0254,41200.0
2014-05-28 12:15:00,40.77,40.78,40.75,40.77,46600.0,20.0254,20.0303,20.0156,20.0254,46600.0
2014-05-28 12:20:00,40.77,40.77,40.75,40.76,29500.0,20.0254,20.0254,20.0156,20.0205,29500.0
2014-05-28 12:25:00,40.76,40.77,40.75,40.75,7800.0,20.0205,20.0254,20.0156,20.0156,7800.0
2014-05-28 12:30:00,40.76,40.77,40.74,40.74,24700.0,20.0205,20.0254,20.0107,20.0107,24700.0
2014-05-28 12:35:00,40.75,40.76,40.74,40.74,19300.0,20.0156,20.0205,20.0107,20.0107,19300.0
2014-05-28 12:40:00,40.74,40.77,40.73,40.77,15900.0,20.0107,20.0254,20.0058,20.0254,15900.0
2014-05-28 12:45:00,40.77,40.77,40.76,40.77,5700.0,20.0254,20.0254,20.0205,20.0254,5700.0
2014-05-28 12:50:00,40.76,40.78,40.75,40.77,16100.0,20.0205,20.0303,20.0156,20.0254,16100.0
2014-05-28 12:55:00,40.77,40.79,40.76,40.76,33300.0,20.0254,20.0352,20.0205,20.0205,33300.0
2014-05-28 13:00:00,40.77,40.79,40.76,40.78,35300.0,20.0254,20.0352,20.0205,20.0303,35300.0
2014-05-28 13:05:00,40.78,40.8,40.78,40.78,14500.0,20.0303,20.0401,20.0303,20.0303,14500.0
2014-05-28 13:10:00,40.79,40.8,40.78,40.79,12500.0,20.0352,20.0401,20.0303,20.0352,12500.0
2014-05-28 13:15:00,40.8,40.8,40.79,40.79,12600.0,20.0401,20.0401,20.0352,20.0352,12600.0
2014-05-28 13:20:00,40.8,40.8,40.79,40.8,4900.0,20.0401,20.0401,20.0352,20.0401,4900.0
2014-05-28 13:25:00,40.79,40.8,40.79,40.79,4400.0,20.0352,20.0401,20.0352,20.0352,4400.0
2014-05-28 13:30:00,40.8,40.82,40.79,40.79,29800.0,20.0401,20.05,20.0352,20.0352,29800.0
2014-05-28 13:35:00,40.79,40.8,40.78,40.78,24800.0,20.0352,20.0401,20.0303,20.0303,24800.0
2014-05-28 13:40:00,40.78,40.79,40.77,40.77,15500.0,20.0303,20.0352,20.0254,20.0254,15500.0
2014-05-28 13:45:00,40.77,40.78,40.76,40.76,27600.0,20.0254,20.0303,20.0205,20.0205,27600.0
2014-05-28 13:50:00,40.77,40.79,40.77,40.78,20200.0,20.0254,20.0352,20.0254,20.0303,20200.0
2014-05-28 13:55:00,40.79,40.8,40.78,40.78,15300.0,20.0352,20.0401,20.0303,20.0303,15300.0
2014-05-28 14:00:00,40.78,40.82,40.78,40.8,56200.0,20.0303,20.05,20.0303,20.0401,56200.0
2014-05-28 14:05:00,40.8,40.82,40.79,40.82,52100.0,20.0401,20.05,20.0352,20.05,52100.0
2014-05-28 14:10:00,40.81,40.82,40.79,40.79,18100.0,20.045,20.05,20.0352,20.0352,18100.0
2014-05-28 14:15:00,40.79,40.84,40.79,40.83,70700.0,20.0352,20.0598,20.0352,20.0549,70700.0
2014-05-28 14:20:00,40.82,40.84,40.8,40.84,39700.0,20.05,20.0598,20.0401,20.0598,39700.0
2014-05-28 14:25:00,40.83,40.83,40.81,40.83,23800.0,20.0549,20.0549,20.045,20.0549,23800.0
2014-05-28 14:30:00,40.83,40.83,40.8,40.83,22000.0,20.0549,20.0549,20.0401,20.0549,22000.0
2014-05-28 14:35:00,40.83,40.84,40.82,40.84,14100.0,20.0549,20.0598,20.05,20.0598,14100.0
2014-05-28 14:40:00,40.84,40.85,40.83,40.83,33300.0,20.0598,20.0647,20.0549,20.0549,33300.0
2014-05-28 14:45:00,40.84,40.87,40.83,40.85,32000.0,20.0598,20.0745,20.0549,20.0647,32000.0
2014-05-28 14:50:00,40.86,40.86,40.85,40.85,27200.0,20.0696,20.0696,20.0647,20.0647,27200.0
2014-05-28 14:55:00,40.86,40.86,40.85,40.85,16300.0,20.0696,20.0696,20.0647,20.0647,16300.0
2014-05-28 15:00:00,40.86,40.86,40.85,40.85,16400.0,20.0696,20.0696,20.0647,20.0647,16400.0
2014-05-28 15:05:00,40.85,40.86,40.82,40.83,48500.0,20.0647,20.0696,20.05,20.0549,48500.0
2014-05-28 15:10:00,40.83,40.83,40.82,40.83,13100.0,20.0549,20.0549,20.05,20.0549,13100.0
2014-05-28 15:15:00,40.83,40.83,40.82,40.83,25500.0,20.0549,20.0549,20.05,20.0549,25500.0
2014-05-28 15:20:00,40.83,40.83,40.81,40.83,49400.0,20.0549,20.0549,20.045,20.0549,49400.0
2014-05-28 15:25:00,40.82,40.83,40.81,40.82,34500.0,20.05,20.0549,20.045,20.05,34500.0
2014-05-28 15:30:00,40.81,40.82,40.81,40.81,27700.0,20.045,20.05,20.045,20.045,27700.0
2014-05-28 15:35:00,40.82,40.82,40.79,40.8,94300.0,20.05,20.05,20.0352,20.0401,94300.0
2014-05-28 15:40:00,40.8,40.81,40.79,40.8,82800.0,20.0401,20.045,20.0352,20.0401,82800.0
2014-05-28 15:45:00,40.8,40.8,40.77,40.79,117200.0,20.0401,20.0401,20.0254,20.0352,117200.0
2014-05-28 15:50:00,40.79,40.8,40.78,40.79,70700.0,20.0352,20.0401,20.0303,20.0352,70700.0
2014-05-28 15:55:00,40.79,40.79,40.76,40.77,215200.0,20.0352,20.0352,20.0205,20.0254,215200.0
2014-05-29 09:30:00,40.84,40.9,40.77,40.8,196400.0,20.0598,20.0893,20.0254,20.0401,196400.0
2014-05-29 09:35:00,40.82,40.9,40.8,40.88,162800.0,20.05,20.0893,20.0401,20.0794,162800.0
2014-05-29 09:40:00,40.89,40.92,40.86,40.92,61100.0,20.0843,20.0991,20.0696,20.0991,61100.0
2014-05-29 09:45:00,40.92,40.97,40.92,40.96,66900.0,20.0991,20.1236,20.0991,20.1187,66900.0
2014-05-29 09:50:00,40.95,40.96,40.91,40.94,107400.0,20.1138,20.1187,20.0942,20.1089,107400.0
2014-05-29 09:55:00,40.94,40.94,40.87,40.91,71200.0,20.1089,20.1089,20.0745,20.0942,71200.0
2014-05-29 10:00:00,40.9,40.9,40.85,40.85,65200.0,20.0893,20.0893,20.0647,20.0647,65200.0
2014-05-29 10:05:00,40.85,40.87,40.83,40.84,49900.0,20.0647,20.0745,20.0549,20.0598,49900.0
2014-05-29 10:10:00,40.83,40.9,40.82,40.9,210000.0,20.0549,20.0893,20.05,20.0893,210000.0
2014-05-29 10:15:00,40.9,40.91,40.87,40.9,73200.0,20.0893,20.0942,20.0745,20.0893,73200.0
2014-05-29 10:20:00,40.9,40.91,40.88,40.88,42600.0,20.0893,20.0942,20.0794,20.0794,42600.0
2014-05-29 10:25:00,40.89,40.91,40.88,40.89,24700.0,20.0843,20.0942,20.0794,20.0843,24700.0
2014-05-29 10:30:00,40.89,40.9,40.87,40.88,24700.0,20.0843,20.0893,20.0745,20.0794,24700.0
2014-05-29 10:35:00,40.88,40.91,40.87,40.88,49900.0,20.0794,20.0942,20.0745,20.0794,49900.0
2014-05-29 10:40:00,40.88,40.91,40.87,40.91,23300.0,20.0794,20.0942,20.0745,20.0942,23300.0
2014-05-29 10:45:00,40.91,40.93,40.9,40.9,25700.0,20.0942,20.104,20.0893,20.0893,25700.0
2014-05-29 10:50:00,40.9,40.92,40.9,40.92,16600.0,20.0893,20.0991,20.0893,20.0991,16600.0
2014-05-29 10:55:00,40.91,40.94,40.91,40.94,48200.0,20.0942,20.1089,20.0942,20.1089,48200.0
2014-05-29 11:00:00,40.94,40.95,40.91,40.92,50500.0,20.1089,20.1138,20.0942,20.0991,50500.0
2014-05-29 11:05:00,40.92,40.93,40.89,40.93,50200.0,20.0991,20.104,20.0843,20.104,50200.0
2014-05-29 11:10:00,40.93,40.94,40.92,40.93,25700.0,20.104,20.1089,20.0991,20.104,25700.0
2014-05-29 11:15:00,40.93,40.93,40.92,40.93,24900.0,20.104,20.104,20.0991,20.104,24900.0
2014-05-29 11:20:00,40.93,40.95,40.92,40.93,56600.0,20.104,20.1138,20.0991,20.104,56600.0
2014-05-29 11:25:00,40.92,40.95,40.92,40.95,33500.0,20.0991,20.1138,20.0991,20.1138,33500.0
2014-05-29 11:30:00,40.94,40.96,40.91,40.92,53000.0,20.1089,20.1187,20.0942,20.0991,53000.0
2014-05-29 11:35:00,40.92,40.97,40.92,40.93,26100.0,20.0991,20.1236,20.0991,20.104,26100.0
2014-05-29 11:40:00,40.93,40.94,40.93,40.93,7600.0,20.104,20.1089,20.104,20.104,7600.0
2014-05-29 11:45:00,40.93,40.94,40.93,40.93,12700.0,20.104,20.1089,20.104,20.104,12700.0
2014-05-29 11:50:00,40.93,40.96,40.93,40.96,27300.0,20.104,20.1187,20.104,20.1187,27300.0
2014-05-29 11:55:00,40.96,40.98,40.95,40.95,43900.0,20.1187,20.1286,20.1138,20.1138,43900.0
2014-05-29 12:00:00,40.95,40.98,40.95,40.98,18800.0,20.1138,20.1286,20.1138,20.1286,18800.0
2014-05-29 12:05:00,40.98,40.99,40.97,40.99,46500.0,20.1286,20.1335,20.1236,20.1335,46500.0
2014-05-29 12:10:00,40.99,41.02,40.99,41.02,79900.0,20.1335,20.1482,20.1335,20.1482,79900.0
2014-05-29 12:15:00,41.02,41.05,41.02,41.05,41300.0,20.1482,20.1629,20.1482,20.1629,41300.0
2014-05-29 12:20:00,41.04,41.05,40.99,40.99,60500.0,20.158,20.1629,20.1335,20.1335,60500.0
2014-05-29 12:25:00,40.99,41.01,40.99,41.01,18200.0,20.1335,20.1433,20.1335,20.1433,18200.0
2014-05-29 12:30:00,41.01,41.02,41.0,41.02,17400.0,20.1433,20.1482,20.1384,20.1482,17400.0
2014-05-29 12:35:00,41.02,41.03,41.01,41.03,26500.0,20.1482,20.1531,20.1433,20.1531,26500.0
2014-05-29 12:40:00,41.02,41.03,41.02,41.02,26900.0,20.1482,20.1531,20.1482,20.1482,26900.0
2014-05-29 12:45:00,41.02,41.03,41.02,41.02,13700.0,20.1482,20.1531,20.1482,20.1482,13700.0
2014-05-29 12:50:00,41.02,41.03,41.02,41.02,11600.0,20.1482,20.1531,20.1482,20.1482,11600.0
2014-05-29 12:55:00,41.03,41.03,40.97,40.97,44900.0,20.1531,20.1531,20.1236,20.1236,44900.0
2014-05-29 13:00:00,40.97,41.01,40.97,41.0,53200.0,20.1236,20.1433,20.1236,20.1384,53200.0
2014-05-29 13:05:00,40.99,41.02,40.99,41.02,20100.0,20.1335,20.1482,20.1335,20.1482,20100.0
2014-05-29 13:10:00,41.02,41.04,41.01,41.04,15800.0,20.1482,20.158,20.1433,20.158,15800.0
2014-05-29 13:15:00,41.04,41.04,41.03,41.03,25700.0,20.158,20.158,20.1531,20.1531,25700.0
2014-05-29 13:20:00,41.04,41.04,41.01,41.03,42800.0,20.158,20.158,20.1433,20.1531,42800.0
2014-05-29 13:25:00,41.03,41.04,41.02,41.03,16500.0,20.1531,20.158,20.1482,20.1531,16500.0
2014-05-29 13:30:00,41.04,41.05,41.03,41.05,40800.0,20.158,20.1629,20.1531,20.1629,40800.0
2014-05-29 13:35:00,41.05,41.06,41.04,41.05,45700.0,20.1629,20.1678,20.158,20.1629,45700.0
2014-05-29 13:40:00,41.04,41.05,41.04,41.04,15500.0,20.158,20.1629,20.158,20.158,15500.0
2014-05-29 13:45:00,41.05,41.08,41.04,41.07,40800.0,20.1629,20.1777,20.158,20.1728,40800.0
2014-05-29 13:50:00,41.07,41.08,41.06,41.06,21500.0,20.1728,20.1777,20.1678,20.1678,21500.0
2014-05-29 13:55:00,41.07,41.07,41.06,41.07,16200.0,20.1728,20.1728,20.1678,20.1728,16200.0
2014-05-29 14:00:00,41.06,41.08,41.06,41.07,41800.0,20.1678,20.1777,20.1678,20.1728,41800.0
2014-05-29 14:05:00,41.08,41.09,41.07,41.08,24600.0,20.1777,20.1826,20.1728,20.1777,24600.0
2014-05-29 14:10:00,41.09,41.11,41.09,41.11,32400.0,20.1826,20.1924,20.1826,20.1924,32400.0
2014-05-29 14:15:00,41.11,41.13,41.1,41.13,28700.0,20.1924,20.2022,20.1875,20.2022,28700.0
2014-05-29 14:20:00,41.13,41.19,41.13,41.19,103500.0,20.2022,20.2317,20.2022,20.2317,103500.0
2014-05-29 14:25:00,41.19,41.19,41.16,41.16,110500.0,20.2317,20.2317,20.217,20.217,110500.0
2014-05-29 14:30:00,41.16,41.18,41.16,41.18,38000.0,20.217,20.2268,20.217,20.2268,38000.0
2014-05-29 14:35:00,41.17,41.26,41.17,41.25,158300.0,20.2219,20.2661,20.2219,20.2612,158300.0
2014-05-29 14:40:00,41.25,41.26,41.22,41.24,122000.0,20.2612,20.2661,20.2464,20.2563,122000.0
2014-05-29 14:45:00,41.24,41.25,41.21,41.21,46000.0,20.2563,20.2612,20.2415,20.2415,46000.0
2014-05-29 14:50:00,41.21,41.24,41.19,41.24,53700.0,20.2415,20.2563,20.2317,20.2563,53700.0
2014-05-29 14:55:00,41.23,41.25,41.23,41.23,40500.0,20.2513,20.2612,20.2513,20.2513,40500.0
2014-05-29 15:00:00,41.23,41.32,41.23,41.32,129400.0,20.2513,20.2956,20.2513,20.2956,129400.0
2014-05-29 15:05:00,41.31,41.34,41.3,41.33,60700.0,20.2906,20.3054,20.2857,20.3005,60700.0
2014-05-29 15:10:00,41.33,41.33,41.29,41.31,80000.0,20.3005,20.3005,20.2808,20.2906,80000.0
2014-05-29 15:15:00,41.32,41.34,41.31,41.34,80500.0,20.2956,20.3054,20.2906,20.3054,80500.0
2014-05-29 15:20:00,41.33,41.37,41.33,41.37,92300.0,20.3005,20.3201,20.3005,20.3201,92300.0
2014-05-29 15:25:00,41.37,41.37,41.35,41.36,107500.0,20.3201,20.3201,20.3103,20.3152,107500.0
2014-05-29 15:30:00,41.36,41.37,41.31,41.31,95900.0,20.3152,20.3201,20.2906,20.2906,95900.0
2014-05-29 15:35:00,41.31,41.32,41.29,41.29,84000.0,20.2906,20.2956,20.2808,20.2808,84000.0
2014-05-29 15:40:00,41.29,41.3,41.27,41.29,124000.0,20.2808,20.2857,20.271,20.2808,124000.0
2014-05-29 15:45:00,41.29,41.3,41.27,41.29,136300.0,20.2808,20.2857,20.271,20.2808,136300.0
2014-05-29 15:50:00,41.29,41.3,41.27,41.29,175800.0,20.2808,20.2857,20.271,20.2808,175800.0
2014-05-29 15:55:00,41.28,41.31,41.28,41.3,360100.0,20.2759,20.2906,20.2759,20.2857,360100.0
2014-05-30 09:30:00,41.19,41.23,41.1,41.18,286600.0,20.2317,20.2513,20.1875,20.2268,286600.0
2014-05-30 09:35:00,41.18,41.35,41.18,41.34,245400.0,20.2268,20.3103,20.2268,20.3054,245400.0
2014-05-30 09:40:00,41.34,41.4,41.29,41.3,89300.0,20.3054,20.3348,20.2808,20.2857,89300.0
2014-05-30 09:45:00,41.29,41.37,41.28,41.34,96900.0,20.2808,20.3201,20.2759,20.3054,96900.0
2014-05-30 09:50:00,41.34,41.43,41.34,41.4,85300.0,20.3054,20.3496,20.3054,20.3348,85300.0
2014-05-30 09:55:00,41.4,41.4,41.36,41.38,84700.0,20.3348,20.3348,20.3152,20.325,84700.0
2014-05-30 10:00:00,41.38,41.44,41.38,41.41,50400.0,20.325,20.3545,20.325,20.3398,50400.0
2014-05-30 10:05:00,41.41,41.46,41.4,41.41,75900.0,20.3398,20.3643,20.3348,20.3398,75900.0
2014-05-30 10:10:00,41.4,41.44,41.4,41.4,40900.0,20.3348,20.3545,20.3348,20.3348,40900.0
2014-05-30 10:15:00,41.41,41.43,41.36,41.39,67400.0,20.3398,20.3496,20.3152,20.3299,67400.0
2014-05-30 10:20:00,41.39,41.39,41.33,41.38,102000.0,20.3299,20.3299,20.3005,20.325,102000.0
2014-05-30 10:25:00,41.38,41.41,41.34,41.35,96700.0,20.325,20.3398,20.3054,20.3103,96700.0
2014-05-30 10:30:00,41.35,41.35,41.3,41.31,52900.0,20.3103,20.3103,20.2857,20.2906,52900.0
2014-05-30 10:35:00,41.31,41.35,41.3,41.34,46100.0,20.2906,20.3103,20.2857,20.3054,46100.0
2014-05-30 10:40:00,41.34,41.34,41.3,41.34,46200.0,20.3054,20.3054,20.2857,20.3054,46200.0
2014-05-30 10:45:00,41.33,41.34,41.32,41.34,28800.0,20.3005,20.3054,20.2956,20.3054,28800.0
2014-05-30 10:50:00,41.34,41.35,41.31,41.31,58800.0,20.3054,20.3103,20.2906,20.2906,58800.0
2014-05-30 10:55:00,41.31,41.34,41.3,41.33,45600.0,20.2906,20.3054,20.2857,20.3005,45600.0
2014-05-30 11:00:00,41.33,41.35,41.31,41.32,18400.0,20.3005,20.3103,20.2906,20.2956,18400.0
2014-05-30 11:05:00,41.32,41.33,41.31,41.33,30500.0,20.2956,20.3005,20.2906,20.3005,30500.0
2014-05-30 11:10:00,41.33,41.39,41.32,41.39,70900.0,20.3005,20.3299,20.2956,20.3299,70900.0
2014-05-30 11:15:00,41.4,41.42,41.37,41.37,30700.0,20.3348,20.3447,20.3201,20.3201,30700.0
2014-05-30 11:20:00,41.37,41.4,41.36,41.4,24800.0,20.3201,20.3348,20.3152,20.3348,24800.0
2014-05-30 11:25:00,41.4,41.4,41.34,41.35,35200.0,20.3348,20.3348,20.3054,20.3103,35200.0
2014-05-30 11:30:00,41.36,41.38,41.35,41.36,21000.0,20.3152,20.325,20.3103,20.3152,21000.0
2014-05-30 11:35:00,41.36,41.37,41.34,41.35,56100.0,20.3152,20.3201,20.3054,20.3103,56100.0
2014-05-30 11:40:00,41.35,41.36,41.33,41.34,17100.0,20.3103,20.3152,20.3005,20.3054,17100.0
2014-05-30 11:45:00,41.34,41.41,41.34,41.39,72700.0,20.3054,20.3398,20.3054,20.3299,72700.0
2014-05-30 11:50:00,41.39,41.41,41.37,41.39,31900.0,20.3299,20.3398,20.3201,20.3299,31900.0
2014-05-30 11:55:00,41.39,41.42,41.39,41.41,27000.0,20.3299,20.3447,20.3299,20.3398,27000.0
2014-05-30 12:00:00,41.41,41.42,41.4,41.41,18800.0,20.3398,20.3447,20.3348,20.3398,18800.0
2014-05-30 12:05:00,41.41,41.43,41.41,41.43,21400.0,20.3398,20.3496,20.3398,20.3496,21400.0
2014-05-30 12:10:00,41.42,41.43,41.42,41.43,29300.0,20.3447,20.3496,20.3447,20.3496,29300.0
2014-05-30 12:15:00,41.43,41.46,41.43,41.46,38200.0,20.3496,20.3643,20.3496,20.3643,38200.0
2014-05-30 12:20:00,41.46,41.46,41.45,41.46,9400.0,20.3643,20.3643,20.3594,20.3643,9400.0
2014-05-30 12:25:00,41.46,41.48,41.46,41.48,49100.0,20.3643,20.3741,20.3643,20.3741,49100.0
2014-05-30 12:30:00,41.48,41.49,41.48,41.48,45400.0,20.3741,20.3791,20.3741,20.3741,45400.0
2014-05-30 12:35:00,41.49,41.5,41.47,41.48,33600.0,20.3791,20.384,20.3692,20.3741,33600.0
2014-05-30 12:40:00,41.47,41.5,41.45,41.5,50700.0,20.3692,20.384,20.3594,20.384,50700.0
2014-05-30 12:45:00,41.5,41.5,41.48,41.5,25000.0,20.384,20.384,20.3741,20.384,25000.0
2014-05-30 12:50:00,41.5,41.5,41.47,41.49,64000.0,20.384,20.384,20.3692,20.3791,64000.0
2014-05-30 12:55:00,41.5,41.5,41.48,41.48,13900.0,20.384,20.384,20.3741,20.3741,13900.0
2014-05-30 13:00:00,41.49,41.49,41.47,41.47,20300.0,20.3791,20.3791,20.3692,20.3692,20300.0
2014-05-30 13:05:00,41.47,41.48,41.46,41.47,31800.0,20.3692,20.3741,20.3643,20.3692,31800.0
2014-05-30 13:10:00,41.47,41.48,41.46,41.47,21000.0,20.3692,20.3741,20.3643,20.3692,21000.0
2014-05-30 13:15:00,41.47,41.48,41.46,41.48,19600.0,20.3692,20.3741,20.3643,20.3741,19600.0
2014-05-30 13:20:00,41.48,41.49,41.46,41.47,31400.0,20.3741,20.3791,20.3643,20.3692,31400.0
2014-05-30 13:25:00,41.47,41.47,41.45,41.45,16200.0,20.3692,20.3692,20.3594,20.3594,16200.0
2014-05-30 13:30:00,41.45,41.46,41.42,41.45,70900.0,20.3594,20.3643,20.3447,20.3594,70900.0
2014-05-30 13:35:00,41.45,41.46,41.44,41.44,17200.0,20.3594,20.3643,20.3545,20.3545,17200.0
2014-05-30 13:40:00,41.44,41.46,41.42,41.45,22400.0,20.3545,20.3643,20.3447,20.3594,22400.0
2014-05-30 13:45:00,41.45,41.47,41.45,41.47,47000.0,20.3594,20.3692,20.3594,20.3692,47000.0
2014-05-30 13:50:00,41.46,41.47,41.45,41.47,34100.0,20.3643,20.3692,20.3594,20.3692,34100.0
2014-05-30 13:55:00,41.47,41.49,41.47,41.49,38000.0,20.3692,20.3791,20.3692,20.3791,38000.0
2014-05-30 14:00:00,41.49,41.5,41.48,41.5,19900.0,20.3791,20.384,20.3741,20.384,19900.0
2014-05-30 14:05:00,41.5,41.51,41.48,41.48,125700.0,20.384,20.3889,20.3741,20.3741,125700.0
2014-05-30 14:10:00,41.49,41.49,41.47,41.49,29700.0,20.3791,20.3791,20.3692,20.3791,29700.0
2014-05-30 14:15:00,41.48,41.49,41.48,41.48,18200.0,20.3741,20.3791,20.3741,20.3741,18200.0
2014-05-30 14:20:00,41.48,41.49,41.48,41.48,18400.0,20.3741,20.3791,20.3741,20.3741,18400.0
2014-05-30 14:25:00,41.48,41.51,41.48,41.5,48200.0,20.3741,20.3889,20.3741,20.384,48200.0
2014-05-30 14:30:00,41.51,41.55,41.5,41.53,120400.0,20.3889,20.4085,20.384,20.3987,120400.0
2014-05-30 14:35:00,41.54,41.56,41.52,41.56,91800.0,20.4036,20.4134,20.3938,20.4134,91800.0
2014-05-30 14:40:00,41.56,41.58,41.53,41.58,90600.0,20.4134,20.4233,20.3987,20.4233,90600.0
2014-05-30 14:45:00,41.58,41.61,41.57,41.6,58500.0,20.4233,20.438,20.4183,20.4331,58500.0
2014-05-30 14:50:00,41.59,41.62,41.57,41.62,58800.0,20.4282,20.4429,20.4183,20.4429,58800.0
2014-05-30 14:55:00,41.61,41.62,41.58,41.59,44400.0,20.438,20.4429,20.4233,20.4282,44400.0
2014-05-30 15:00:00,41.58,41.59,41.56,41.56,50600.0,20.4233,20.4282,20.4134,20.4134,50600.0
2014-05-30 15:05:00,41.56,41.56,41.52,41.53,30200.0,20.4134,20.4134,20.3938,20.3987,30200.0
2014-05-30 15:10:00,41.52,41.53,41.49,41.5,90000.0,20.3938,20.3987,20.3791,20.384,90000.0
2014-05-30 15:15:00,41.49,41.5,41.46,41.46,60800.0,20.3791,20.384,20.3643,20.3643,60800.0
2014-05-30 15:20:00,41.47,41.47,41.45,41.45,54700.0,20.3692,20.3692,20.3594,20.3594,54700.0
2014-05-30 15:25:00,41.46,41.5,41.45,41.47,81800.0,20.3643,20.384,20.3594,20.3692,81800.0
2014-05-30 15:30:00,41.46,41.5,41.46,41.5,54700.0,20.3643,20.384,20.3643,20.384,54700.0
2014-05-30 15:35:00,41.5,41.52,41.48,41.49,117800.0,20.384,20.3938,20.3741,20.3791,117800.0
2014-05-30 15:40:00,41.48,41.54,41.48,41.54,114900.0,20.3741,20.4036,20.3741,20.4036,114900.0
2014-05-30 15:45:00,41.54,41.6,41.54,41.55,298300.0,20.4036,20.4331,20.4036,20.4085,298300.0
2014-05-30 15:50:00,41.54,41.57,41.54,41.57,256000.0,20.4036,20.4183,20.4036,20.4183,256000.0
2014-05-30 15:55:00,41.57,41.58,41.55,41.55,623600.0,20.4183,20.4233,20.4085,20.4085,623600.0
2014-06-02 09:30:00,41.63,41.64,41.51,41.56,151900.0,20.4478,20.4527,20.3889,20.4134,151900.0
2014-06-02 09:35:00,41.56,41.62,41.55,41.62,58600.0,20.4134,20.4429,20.4085,20.4429,58600.0
2014-06-02 09:40:00,41.61,41.62,41.56,41.61,58200.0,20.438,20.4429,20.4134,20.438,58200.0
2014-06-02 09:45:00,41.61,41.61,41.51,41.52,43700.0,20.438,20.438,20.3889,20.3938,43700.0
2014-06-02 09:50:00,41.52,41.59,41.52,41.58,27500.0,20.3938,20.4282,20.3938,20.4233,27500.0
2014-06-02 09:55:00,41.58,41.59,41.57,41.58,20300.0,20.4233,20.4282,20.4183,20.4233,20300.0
2014-06-02 10:00:00,41.57,41.57,41.51,41.52,48400.0,20.4183,20.4183,20.3889,20.3938,48400.0
2014-06-02 10:05:00,41.52,41.52,41.46,41.47,57900.0,20.3938,20.3938,20.3643,20.3692,57900.0
2014-06-02 10:10:00,41.48,41.51,41.46,41.48,43700.0,20.3741,20.3889,20.3643,20.3741,43700.0
2014-06-02 10:15:00,41.48,41.49,41.42,41.43,56500.0,20.3741,20.3791,20.3447,20.3496,56500.0
2014-06-02 10:20:00,41.43,41.45,41.41,41.43,50800.0,20.3496,20.3594,20.3398,20.3496,50800.0
2014-06-02 10:25:00,41.43,41.47,41.42,41.46,28200.0,20.3496,20.3692,20.3447,20.3643,28200.0
2014-06-02 10:30:00,41.46,41.47,41.42,41.45,48200.0,20.3643,20.3692,20.3447,20.3594,48200.0
2014-06-02 10:35:00,41.46,41.47,41.44,41.44,23100.0,20.3643,20.3692,20.3545,20.3545,23100.0
2014-06-02 10:40:00,41.44,41.44,41.37,41.37,53500.0,20.3545,20.3545,20.3201,20.3201,53500.0
2014-06-02 10:45:00,41.37,41.38,41.36,41.36,62000.0,20.3201,20.325,20.3152,20.3152,62000.0
2014-06-02 10:50:00,41.35,41.36,41.34,41.36,35300.0,20.3103,20.3152,20.3054,20.3152,35300.0
2014-06-02 10:55:00,41.35,41.36,41.35,41.35,26800.0,20.3103,20.3152,20.3103,20.3103,26800.0
2014-06-02 11:00:00,41.36,41.38,41.35,41.38,55000.0,20.3152,20.325,20.3103,20.325,55000.0
2014-06-02 11:05:00,41.38,41.43,41.37,41.43,64900.0,20.325,20.3496,20.3201,20.3496,64900.0
2014-06-02 11:10:00,41.43,41.43,41.42,41.43,47700.0,20.3496,20.3496,20.3447,20.3496,47700.0
2014-06-02 11:15:00,41.42,41.44,41.42,41.44,37600.0,20.3447,20.3545,20.3447,20.3545,37600.0
2014-06-02 11:20:00,41.44,41.48,41.42,41.43,74000.0,20.3545,20.3741,20.3447,20.3496,74000.0
2014-06-02 11:25:00,41.43,41.43,41.41,41.42,46900.0,20.3496,20.3496,20.3398,20.3447,46900.0
2014-06-02 11:30:00,41.41,41.42,41.4,41.41,37200.0,20.3398,20.3447,20.3348,20.3398,37200.0
2014-06-02 11:35:00,41.42,41.43,41.4,41.41,32100.0,20.3447,20.3496,20.3348,20.3398,32100.0
2014-06-02 11:40:00,41.41,41.41,41.39,41.39,34000.0,20.3398,20.3398,20.3299,20.3299,34000.0
2014-06-02 11:45:00,41.4,41.4,41.37,41.38,53800.0,20.3348,20.3348,20.3201,20.325,53800.0
2014-06-02 11:50:00,41.37,41.37,41.35,41.35,27000.0,20.3201,20.3201,20.3103,20.3103,27000.0
2014-06-02 11:55:00,41.36,41.36,41.33,41.34,64200.0,20.3152,20.3152,20.3005,20.3054,64200.0
2014-06-02 12:00:00,41.34,41.36,41.33,41.36,53400.0,20.3054,20.3152,20.3005,20.3152,53400.0
2014-06-02 12:05:00,41.36,41.37,41.35,41.37,30200.0,20.3152,20.3201,20.3103,20.3201,30200.0
2014-06-02 12:10:00,41.37,41.38,41.36,41.38,31600.0,20.3201,20.325,20.3152,20.325,31600.0
2014-06-02 12:15:00,41.37,41.37,41.32,41.32,60100.0,20.3201,20.3201,20.2956,20.2956,60100.0
2014-06-02 12:20:00,41.33,41.36,41.31,41.36,65100.0,20.3005,20.3152,20.2906,20.3152,65100.0
2014-06-02 12:25:00,41.36,41.38,41.36,41.38,18900.0,20.3152,20.325,20.3152,20.325,18900.0
2014-06-02 12:30:00,41.37,41.39,41.37,41.38,38300.0,20.3201,20.3299,20.3201,20.325,38300.0
2014-06-02 12:35:00,41.37,41.38,41.37,41.38,9300.0,20.3201,20.325,20.3201,20.325,9300.0
2014-06-02 12:40:00,41.37,41.41,41.37,41.41,17000.0,20.3201,20.3398,20.3201,20.3398,17000.0
2014-06-02 12:45:00,41.41,41.41,41.39,41.41,41600.0,20.3398,20.3398,20.3299,20.3398,41600.0
2014-06-02 12:50:00,41.41,41.42,41.4,41.4,10100.0,20.3398,20.3447,20.3348,20.3348,10100.0
2014-06-02 12:55:00,41.4,41.42,41.4,41.41,13500.0,20.3348,20.3447,20.3348,20.3398,13500.0
2014-06-02 13:00:00,41.41,41.43,41.41,41.43,15600.0,20.3398,20.3496,20.3398,20.3496,15600.0
2014-06-02 13:05:00,41.42,41.43,41.4,41.43,37500.0,20.3447,20.3496,20.3348,20.3496,37500.0
2014-06-02 13:10:00,41.43,41.43,41.41,41.42,24000.0,20.3496,20.3496,20.3398,20.3447,24000.0
2014-06-02 13:15:00,41.43,41.43,41.37,41.37,84800.0,20.3496,20.3496,20.3201,20.3201,84800.0
2014-06-02 13:20:00,41.37,41.39,41.37,41.39,23700.0,20.3201,20.3299,20.3201,20.3299,23700.0
2014-06-02 13:25:00,41.39,41.39,41.34,41.34,69200.0,20.3299,20.3299,20.3054,20.3054,69200.0
2014-06-02 13:30:00,41.34,41.39,41.33,41.39,37500.0,20.3054,20.3299,20.3005,20.3299,37500.0
2014-06-02 13:35:00,41.39,41.43,41.39,41.43,24500.0,20.3299,20.3496,20.3299,20.3496,24500.0
2014-06-02 13:40:00,41.43,41.43,41.42,41.43,7200.0,20.3496,20.3496,20.3447,20.3496,7200.0
2014-06-02 13:45:00,41.42,41.43,41.42,41.43,12000.0,20.3447,20.3496,20.3447,20.3496,12000.0
2014-06-02 13:50:00,41.42,41.43,41.42,41.42,11200.0,20.3447,20.3496,20.3447,20.3447,11200.0
2014-06-02 13:55:00,41.43,41.45,41.42,41.43,59600.0,20.3496,20.3594,20.3447,20.3496,59600.0
2014-06-02 14:00:00,41.44,41.44,41.43,41.44,17100.0,20.3545,20.3545,20.3496,20.3545,17100.0
2014-06-02 14:05:00,41.44,41.44,41.41,41.42,32900.0,20.3545,20.3545,20.3398,20.3447,32900.0
2014-06-02 14:10:00,41.41,41.42,41.38,41.39,26800.0,20.3398,20.3447,20.325,20.3299,26800.0
2014-06-02 14:15:00,41.39,41.39,41.36,41.36,53000.0,20.3299,20.3299,20.3152,20.3152,53000.0
2014-06-02 14:20:00,41.36,41.37,41.35,41.37,33300.0,20.3152,20.3201,20.3103,20.3201,33300.0
2014-06-02 14:25:00,41.37,41.41,41.36,41.4,33600.0,20.3201,20.3398,20.3152,20.3348,33600.0
2014-06-02 14:30:00,41.4,41.4,41.39,41.4,5100.0,20.3348,20.3348,20.3299,20.3348,5100.0
2014-06-02 14:35:00,41.4,41.4,41.37,41.38,55000.0,20.3348,20.3348,20.3201,20.325,55000.0
2014-06-02 14:40:00,41.38,41.38,41.37,41.38,16900.0,20.325,20.325,20.3201,20.325,16900.0
2014-06-02 14:45:00,41.37,41.38,41.37,41.38,7700.0,20.3201,20.325,20.3201,20.325,7700.0
2014-06-02 14:50:00,41.38,41.38,41.36,41.37,26400.0,20.325,20.325,20.3152,20.3201,26400.0
2014-06-02 14:55:00,41.37,41.39,41.36,41.39,50200.0,20.3201,20.3299,20.3152,20.3299,50200.0
2014-06-02 15:00:00,41.39,41.39,41.36,41.37,59900.0,20.3299,20.3299,20.3152,20.3201,59900.0
2014-06-02 15:05:00,41.37,41.37,41.36,41.37,21600.0,20.3201,20.3201,20.3152,20.3201,21600.0
2014-06-02 15:10:00,41.37,41.37,41.34,41.34,45200.0,20.3201,20.3201,20.3054,20.3054,45200.0
2014-06-02 15:15:00,41.35,41.36,41.34,41.36,45600.0,20.3103,20.3152,20.3054,20.3152,45600.0
2014-06-02 15:20:00,41.36,41.36,41.35,41.36,17600.0,20.3152,20.3152,20.3103,20.3152,17600.0
2014-06-02 15:25:00,41.36,41.36,41.34,41.34,42800.0,20.3152,20.3152,20.3054,20.3054,42800.0
2014-06-02 15:30:00,41.35,41.35,41.32,41.33,164300.0,20.3103,20.3103,20.2956,20.3005,164300.0
2014-06-02 15:35:00,41.33,41.33,41.32,41.33,44100.0,20.3005,20.3005,20.2956,20.3005,44100.0
2014-06-02 15:40:00,41.33,41.33,41.3,41.31,122800.0,20.3005,20.3005,20.2857,20.2906,122800.0
2014-06-02 15:45:00,41.31,41.33,41.3,41.3,157400.0,20.2906,20.3005,20.2857,20.2857,157400.0
2014-06-02 15:50:00,41.3,41.31,41.28,41.29,163100.0,20.2857,20.2906,20.2759,20.2808,163100.0
2014-06-02 15:55:00,41.29,41.3,41.25,41.25,323200.0,20.2808,20.2857,20.2612,20.2612,323200.0
2014-06-03 09:30:00,41.2,41.36,41.2,41.24,185100.0,20.2366,20.3152,20.2366,20.2563,185100.0
2014-06-03 09:35:00,41.25,41.26,41.18,41.18,72800.0,20.2612,20.2661,20.2268,20.2268,72800.0
2014-06-03 09:40:00,41.19,41.23,41.16,41.2,129800.0,20.2317,20.2513,20.217,20.2366,129800.0
2014-06-03 09:45:00,41.21,41.22,41.18,41.19,70600.0,20.2415,20.2464,20.2268,20.2317,70600.0
2014-06-03 09:50:00,41.2,41.26,41.2,41.24,47500.0,20.2366,20.2661,20.2366,20.2563,47500.0
2014-06-03 09:55:00,41.24,41.26,41.24,41.25,35100.0,20.2563,20.2661,20.2563,20.2612,35100.0
2014-06-03 10:00:00,41.25,41.25,41.2,41.21,44800.0,20.2612,20.2612,20.2366,20.2415,44800.0
2014-06-03 10:05:00,41.21,41.21,41.15,41.17,56700.0,20.2415,20.2415,20.2121,20.2219,56700.0
2014-06-03 10:10:00,41.16,41.21,41.16,41.2,34500.0,20.217,20.2415,20.217,20.2366,34500.0
2014-06-03 10:15:00,41.19,41.22,41.19,41.19,37900.0,20.2317,20.2464,20.2317,20.2317,37900.0
2014-06-03 10:20:00,41.19,41.22,41.19,41.22,22900.0,20.2317,20.2464,20.2317,20.2464,22900.0
2014-06-03 10:25:00,41.22,41.24,41.21,41.22,26500.0,20.2464,20.2563,20.2415,20.2464,26500.0
2014-06-03 10:30:00,41.22,41.22,41.21,41.21,21500.0,20.2464,20.2464,20.2415,20.2415,21500.0
2014-06-03 10:35:00,41.22,41.25,41.21,41.24,43600.0,20.2464,20.2612,20.2415,20.2563,43600.0
2014-06-03 10:40:00,41.23,41.25,41.22,41.22,61000.0,20.2513,20.2612,20.2464,20.2464,61000.0
2014-06-03 10:45:00,41.21,41.22,41.18,41.21,53200.0,20.2415,20.2464,20.2268,20.2415,53200.0
2014-06-03 10:50:00,41.21,41.23,41.21,41.22,29600.0,20.2415,20.2513,20.2415,20.2464,29600.0
2014-06-03 10:55:00,41.21,41.23,41.21,41.22,23500.0,20.2415,20.2513,20.2415,20.2464,23500.0
2014-06-03 11:00:00,41.23,41.23,41.2,41.2,26600.0,20.2513,20.2513,20.2366,20.2366,26600.0
2014-06-03 11:05:00,41.21,41.26,41.2,41.26,46600.0,20.2415,20.2661,20.2366,20.2661,46600.0
2014-06-03 11:10:00,41.26,41.29,41.25,41.29,31700.0,20.2661,20.2808,20.2612,20.2808,31700.0
2014-06-03 11:15:00,41.29,41.32,41.28,41.32,51800.0,20.2808,20.2956,20.2759,20.2956,51800.0
2014-06-03 11:20:00,41.32,41.34,41.3,41.34,33500.0,20.2956,20.3054,20.2857,20.3054,33500.0
2014-06-03 11:25:00,41.33,41.35,41.33,41.34,52100.0,20.3005,20.3103,20.3005,20.3054,52100.0
2014-06-03 11:30:00,41.33,41.35,41.31,41.32,105000.0,20.3005,20.3103,20.2906,20.2956,105000.0
2014-06-03 11:35:00,41.32,41.34,41.31,41.31,32300.0,20.2956,20.3054,20.2906,20.2906,32300.0
2014-06-03 11:40:00,41.32,41.32,41.28,41.28,46400.0,20.2956,20.2956,20.2759,20.2759,46400.0
2014-06-03 11:45:00,41.28,41.3,41.28,41.3,18600.0,20.2759,20.2857,20.2759,20.2857,18600.0
2014-06-03 11:50:00,41.29,41.31,41.29,41.3,25100.0,20.2808,20.2906,20.2808,20.2857,25100.0
2014-06-03 11:55:00,41.31,41.31,41.27,41.27,44000.0,20.2906,20.2906,20.271,20.271,44000.0
2014-06-03 12:00:00,41.28,41.3,41.27,41.28,28700.0,20.2759,20.2857,20.271,20.2759,28700.0
2014-06-03 12:05:00,41.28,41.29,41.26,41.26,40400.0,20.2759,20.2808,20.2661,20.2661,40400.0
2014-06-03 12:10:00,41.27,41.3,41.25,41.29,52800.0,20.271,20.2857,20.2612,20.2808,52800.0
2014-06-03 12:15:00,41.29,41.31,41.29,41.3,36800.0,20.2808,20.2906,20.2808,20.2857,36800.0
2014-06-03 12:20:00,41.3,41.35,41.3,41.35,66200.0,20.2857,20.3103,20.2857,20.3103,66200.0
2014-06-03 12:25:00,41.34,41.34,41.3,41.31,25700.0,20.3054,20.3054,20.2857,20.2906,25700.0
2014-06-03 12:30:00,41.3,41.31,41.28,41.28,25400.0,20.2857,20.2906,20.2759,20.2759,25400.0
2014-06-03 12:35:00,41.29,41.29,41.26,41.28,30400.0,20.2808,20.2808,20.2661,20.2759,30400.0
2014-06-03 12:40:00,41.28,41.29,41.28,41.29,11600.0,20.2759,20.2808,20.2759,20.2808,11600.0
2014-06-03 12:45:00,41.29,41.31,41.29,41.31,11900.0,20.2808,20.2906,20.2808,20.2906,11900.0
2014-06-03 12:50:00,41.3,41.3,41.29,41.29,18900.0,20.2857,20.2857,20.2808,20.2808,18900.0
2014-06-03 12:55:00,41.29,41.31,41.29,41.31,9700.0,20.2808,20.2906,20.2808,20.2906,9700.0
2014-06-03 13:00:00,41.3,41.31,41.27,41.27,31200.0,20.2857,20.2906,20.271,20.271,31200.0
2014-06-03 13:05:00,41.28,41.28,41.25,41.25,28300.0,20.2759,20.2759,20.2612,20.2612,28300.0
2014-06-03 13:10:00,41.25,41.25,41.2,41.2,39900.0,20.2612,20.2612,20.2366,20.2366,39900.0
2014-06-03 13:15:00,41.21,41.23,41.2,41.23,25400.0,20.2415,20.2513,20.2366,20.2513,25400.0
2014-06-03 13:20:00,41.23,41.26,41.22,41.25,57800.0,20.2513,20.2661,20.2464,20.2612,57800.0
2014-06-03 13:25:00,41.25,41.26,41.24,41.25,28800.0,20.2612,20.2661,20.2563,20.2612,28800.0
2014-06-03 13:30:00,41.24,41.26,41.24,41.25,25400.0,20.2563,20.2661,20.2563,20.2612,25400.0
2014-06-03 13:35:00,41.25,41.28,41.24,41.27,36900.0,20.2612,20.2759,20.2563,20.271,36900.0
2014-06-03 13:40:00,41.28,41.28,41.26,41.27,30200.0,20.2759,20.2759,20.2661,20.271,30200.0
2014-06-03 13:45:00,41.26,41.27,41.26,41.27,36600.0,20.2661,20.271,20.2661,20.271,36600.0
2014-06-03 13:50:00,41.26,41.27,41.26,41.27,40600.0,20.2661,20.271,20.2661,20.271,40600.0
2014-06-03 13:55:00,41.27,41.28,41.26,41.28,39700.0,20.271,20.2759,20.2661,20.2759,39700.0
2014-06-03 14:00:00,41.28,41.3,41.27,41.3,15700.0,20.2759,20.2857,20.271,20.2857,15700.0
2014-06-03 14:05:00,41.29,41.3,41.27,41.28,45700.0,20.2808,20.2857,20.271,20.2759,45700.0
2014-06-03 14:10:00,41.28,41.28,41.27,41.28,27700.0,20.2759,20.2759,20.271,20.2759,27700.0
2014-06-03 14:15:00,41.27,41.3,41.27,41.3,21300.0,20.271,20.2857,20.271,20.2857,21300.0
2014-06-03 14:20:00,41.3,41.31,41.3,41.31,20100.0,20.2857,20.2906,20.2857,20.2906,20100.0
2014-06-03 14:25:00,41.31,41.31,41.27,41.29,63000.0,20.2906,20.2906,20.271,20.2808,63000.0
2014-06-03 14:30:00,41.29,41.29,41.28,41.29,7800.0,20.2808,20.2808,20.2759,20.2808,7800.0
2014-06-03 14:35:00,41.29,41.32,41.29,41.32,29500.0,20.2808,20.2956,20.2808,20.2956,29500.0
2014-06-03 14:40:00,41.32,41.32,41.3,41.3,28100.0,20.2956,20.2956,20.2857,20.2857,28100.0
2014-06-03 14:45:00,41.3,41.31,41.26,41.26,66500.0,20.2857,20.2906,20.2661,20.2661,66500.0
2014-06-03 14:50:00,41.27,41.27,41.23,41.23,36100.0,20.271,20.271,20.2513,20.2513,36100.0
2014-06-03 14:55:00,41.24,41.24,41.21,41.23,63000.0,20.2563,20.2563,20.2415,20.2513,63000.0
2014-06-03 15:00:00,41.23,41.23,41.21,41.22,37200.0,20.2513,20.2513,20.2415,20.2464,37200.0
2014-06-03 15:05:00,41.23,41.23,41.2,41.21,48400.0,20.2513,20.2513,20.2366,20.2415,48400.0
2014-06-03 15:10:00,41.21,41.23,41.21,41.22,40100.0,20.2415,20.2513,20.2415,20.2464,40100.0
2014-06-03 15:15:00,41.21,41.23,41.2,41.2,48800.0,20.2415,20.2513,20.2366,20.2366,48800.0
2014-06-03 15:20:00,41.21,41.22,41.2,41.2,32200.0,20.2415,20.2464,20.2366,20.2366,32200.0
2014-06-03 15:25:00,41.21,41.24,41.2,41.24,50400.0,20.2415,20.2563,20.2366,20.2563,50400.0
2014-06-03 15:30:00,41.23,41.24,41.23,41.24,53900.0,20.2513,20.2563,20.2513,20.2563,53900.0
2014-06-03 15:35:00,41.23,41.24,41.23,41.24,30300.0,20.2513,20.2563,20.2513,20.2563,30300.0
2014-06-03 15:40:00,41.23,41.24,41.21,41.21,77800.0,20.2513,20.2563,20.2415,20.2415,77800.0
2014-06-03 15:45:00,41.22,41.23,41.21,41.21,104400.0,20.2464,20.2513,20.2415,20.2415,104400.0
2014-06-03 15:50:00,41.22,41.22,41.21,41.22,86500.0,20.2464,20.2464,20.2415,20.2464,86500.0
2014-06-03 15:55:00,41.22,41.25,41.22,41.23,244400.0,20.2464,20.2612,20.2464,20.2513,244400.0
2014-06-04 09:30:00,41.2,41.25,41.17,41.23,161600.0,20.2366,20.2612,20.2219,20.2513,161600.0
2014-06-04 09:35:00,41.22,41.28,41.19,41.21,49900.0,20.2464,20.2759,20.2317,20.2415,49900.0
2014-06-04 09:40:00,41.21,41.21,41.16,41.2,38600.0,20.2415,20.2415,20.217,20.2366,38600.0
2014-06-04 09:45:00,41.19,41.2,41.14,41.2,48300.0,20.2317,20.2366,20.2071,20.2366,48300.0
2014-06-04 09:50:00,41.21,41.21,41.17,41.18,36800.0,20.2415,20.2415,20.2219,20.2268,36800.0
2014-06-04 09:55:00,41.17,41.18,41.15,41.17,20900.0,20.2219,20.2268,20.2121,20.2219,20900.0
2014-06-04 10:00:00,41.17,41.2,41.14,41.15,43000.0,20.2219,20.2366,20.2071,20.2121,43000.0
2014-06-04 10:05:00,41.16,41.18,41.15,41.16,18900.0,20.217,20.2268,20.2121,20.217,18900.0
2014-06-04 10:10:00,41.16,41.16,41.13,41.13,28400.0,20.217,20.217,20.2022,20.2022,28400.0
2014-06-04 10:15:00,41.14,41.14,41.1,41.11,44900.0,20.2071,20.2071,20.1875,20.1924,44900.0
2014-06-04 10:20:00,41.11,41.15,41.1,41.13,24500.0,20.1924,20.2121,20.1875,20.2022,24500.0
2014-06-04 10:25:00,41.13,41.17,41.12,41.13,18200.0,20.2022,20.2219,20.1973,20.2022,18200.0
2014-06-04 10:30:00,41.14,41.17,41.14,41.17,27000.0,20.2071,20.2219,20.2071,20.2219,27000.0
2014-06-04 10:35:00,41.17,41.2,41.16,41.19,17700.0,20.2219,20.2366,20.217,20.2317,17700.0
2014-06-04 10:40:00,41.19,41.2,41.18,41.19,22500.0,20.2317,20.2366,20.2268,20.2317,22500.0
2014-06-04 10:45:00,41.2,41.2,41.17,41.18,25700.0,20.2366,20.2366,20.2219,20.2268,25700.0
2014-06-04 10:50:00,41.18,41.22,41.17,41.22,26900.0,20.2268,20.2464,20.2219,20.2464,26900.0
2014-06-04 10:55:00,41.21,41.24,41.21,41.24,17600.0,20.2415,20.2563,20.2415,20.2563,17600.0
2014-06-04 11:00:00,41.23,41.24,41.2,41.23,32500.0,20.2513,20.2563,20.2366,20.2513,32500.0
2014-06-04 11:05:00,41.23,41.26,41.23,41.26,17300.0,20.2513,20.2661,20.2513,20.2661,17300.0
2014-06-04 11:10:00,41.26,41.26,41.25,41.26,10700.0,20.2661,20.2661,20.2612,20.2661,10700.0
2014-06-04 11:15:00,41.25,41.26,41.24,41.26,15100.0,20.2612,20.2661,20.2563,20.2661,15100.0
2014-06-04 11:20:00,41.26,41.28,41.25,41.28,10300.0,20.2661,20.2759,20.2612,20.2759,10300.0
2014-06-04 11:25:00,41.28,41.3,41.27,41.27,29700.0,20.2759,20.2857,20.271,20.271,29700.0
2014-06-04 11:30:00,41.27,41.28,41.27,41.27,12300.0,20.271,20.2759,20.271,20.271,12300.0
2014-06-04 11:35:00,41.28,41.28,41.27,41.28,7900.0,20.2759,20.2759,20.271,20.2759,7900.0
2014-06-04 11:40:00,41.28,41.3,41.26,41.26,23900.0,20.2759,20.2857,20.2661,20.2661,23900.0
2014-06-04 11:45:00,41.27,41.29,41.26,41.29,17200.0,20.271,20.2808,20.2661,20.2808,17200.0
2014-06-04 11:50:00,41.29,41.32,41.27,41.28,50500.0,20.2808,20.2956,20.271,20.2759,50500.0
2014-06-04 11:55:00,41.27,41.29,41.27,41.28,6800.0,20.271,20.2808,20.271,20.2759,6800.0
2014-06-04 12:00:00,41.27,41.28,41.26,41.27,41400.0,20.271,20.2759,20.2661,20.271,41400.0
2014-06-04 12:05:00,41.26,41.28,41.26,41.27,17600.0,20.2661,20.2759,20.2661,20.271,17600.0
2014-06-04 12:10:00,41.28,41.28,41.25,41.26,30500.0,20.2759,20.2759,20.2612,20.2661,30500.0
2014-06-04 12:15:00,41.25,41.26,41.22,41.23,111900.0,20.2612,20.2661,20.2464,20.2513,111900.0
2014-06-04 12:20:00,41.23,41.26,41.22,41.25,6800.0,20.2513,20.2661,20.2464,20.2612,6800.0
2014-06-04 12:25:00,41.26,41.26,41.22,41.23,20800.0,20.2661,20.2661,20.2464,20.2513,20800.0
2014-06-04 12:30:00,41.24,41.24,41.22,41.23,15700.0,20.2563,20.2563,20.2464,20.2513,15700.0
2014-06-04 12:35:00,41.23,41.23,41.22,41.23,49200.0,20.2513,20.2513,20.2464,20.2513,49200.0
2014-06-04 12:40:00,41.22,41.23,41.22,41.23,33900.0,20.2464,20.2513,20.2464,20.2513,33900.0
2014-06-04 12:45:00,41.22,41.23,41.21,41.22,141500.0,20.2464,20.2513,20.2415,20.2464,141500.0
2014-06-04 12:50:00,41.23,41.25,41.21,41.23,20900.0,20.2513,20.2612,20.2415,20.2513,20900.0
2014-06-04 12:55:00,41.23,41.24,41.23,41.23,18300.0,20.2513,20.2563,20.2513,20.2513,18300.0
2014-06-04 13:00:00,41.24,41.25,41.23,41.25,17800.0,20.2563,20.2612,20.2513,20.2612,17800.0
2014-06-04 13:05:00,41.25,41.25,41.23,41.24,14700.0,20.2612,20.2612,20.2513,20.2563,14700.0
2014-06-04 13:10:00,41.24,41.24,41.22,41.23,11700.0,20.2563,20.2563,20.2464,20.2513,11700.0
2014-06-04 13:15:00,41.23,41.24,41.21,41.22,27600.0,20.2513,20.2563,20.2415,20.2464,27600.0
2014-06-04 13:20:00,41.21,41.22,41.2,41.21,19500.0,20.2415,20.2464,20.2366,20.2415,19500.0
2014-06-04 13:25:00,41.21,41.21,41.17,41.17,32800.0,20.2415,20.2415,20.2219,20.2219,32800.0
2014-06-04 13:30:00,41.18,41.18,41.17,41.18,30800.0,20.2268,20.2268,20.2219,20.2268,30800.0
2014-06-04 13:35:00,41.18,41.19,41.16,41.17,56400.0,20.2268,20.2317,20.217,20.2219,56400.0
2014-06-04 13:40:00,41.16,41.17,41.16,41.17,21200.0,20.217,20.2219,20.217,20.2219,21200.0
2014-06-04 13:45:00,41.17,41.17,41.16,41.17,16500.0,20.2219,20.2219,20.217,20.2219,16500.0
2014-06-04 13:50:00,41.16,41.17,41.16,41.17,5900.0,20.217,20.2219,20.217,20.2219,5900.0
2014-06-04 13:55:00,41.17,41.17,41.16,41.17,15300.0,20.2219,20.2219,20.217,20.2219,15300.0
2014-06-04 14:00:00,41.16,41.18,41.16,41.16,64000.0,20.217,20.2268,20.217,20.217,64000.0
2014-06-04 14:05:00,41.16,41.16,41.15,41.16,23800.0,20.217,20.217,20.2121,20.217,23800.0
2014-06-04 14:10:00,41.16,41.17,41.15,41.16,21100.0,20.217,20.2219,20.2121,20.217,21100.0
2014-06-04 14:15:00,41.16,41.17,41.15,41.16,15200.0,20.217,20.2219,20.2121,20.217,15200.0
2014-06-04 14:20:00,41.17,41.17,41.15,41.16,18700.0,20.2219,20.2219,20.2121,20.217,18700.0
2014-06-04 14:25:00,41.16,41.17,41.15,41.15,31800.0,20.217,20.2219,20.2121,20.2121,31800.0
2014-06-04 14:30:00,41.15,41.17,41.15,41.16,39200.0,20.2121,20.2219,20.2121,20.217,39200.0
2014-06-04 14:35:00,41.17,41.17,41.16,41.17,12100.0,20.2219,20.2219,20.217,20.2219,12100.0
2014-06-04 14:40:00,41.16,41.18,41.15,41.16,19400.0,20.217,20.2268,20.2121,20.217,19400.0
2014-06-04 14:45:00,41.16,41.17,41.15,41.16,18500.0,20.217,20.2219,20.2121,20.217,18500.0
2014-06-04 14:50:00,41.16,41.16,41.14,41.15,29600.0,20.217,20.217,20.2071,20.2121,29600.0
2014-06-04 14:55:00,41.15,41.17,41.14,41.17,24500.0,20.2121,20.2219,20.2071,20.2219,24500.0
2014-06-04 15:00:00,41.16,41.17,41.14,41.16,30900.0,20.217,20.2219,20.2071,20.217,30900.0
2014-06-04 15:05:00,41.16,41.17,41.15,41.15,49300.0,20.217,20.2219,20.2121,20.2121,49300.0
2014-06-04 15:10:00,41.16,41.19,41.15,41.17,24800.0,20.217,20.2317,20.2121,20.2219,24800.0
2014-06-04 15:15:00,41.18,41.21,41.18,41.21,19200.0,20.2268,20.2415,20.2268,20.2415,19200.0
2014-06-04 15:20:00,41.21,41.21,41.18,41.19,29100.0,20.2415,20.2415,20.2268,20.2317,29100.0
2014-06-04 15:25:00,41.19,41.2,41.19,41.2,15800.0,20.2317,20.2366,20.2317,20.2366,15800.0
2014-06-04 15:30:00,41.21,41.21,41.19,41.2,36500.0,20.2415,20.2415,20.2317,20.2366,36500.0
2014-06-04 15:35:00,41.2,41.22,41.2,41.22,36800.0,20.2366,20.2464,20.2366,20.2464,36800.0
2014-06-04 15:40:00,41.21,41.23,41.21,41.22,149900.0,20.2415,20.2513,20.2415,20.2464,149900.0
2014-06-04 15:45:00,41.22,41.24,41.22,41.24,192800.0,20.2464,20.2563,20.2464,20.2563,192800.0
2014-06-04 15:50:00,41.23,41.25,41.23,41.24,70700.0,20.2513,20.2612,20.2513,20.2563,70700.0
2014-06-04 15:55:00,41.24,41.26,41.22,41.22,158200.0,20.2563,20.2661,20.2464,20.2464,158200.0
2014-06-05 09:30:00,41.23,41.29,41.17,41.28,113600.0,20.2513,20.2808,20.2219,20.2759,113600.0
2014-06-05 09:35:00,41.29,41.29,41.21,41.22,48300.0,20.2808,20.2808,20.2415,20.2464,48300.0
2014-06-05 09:40:00,41.21,41.29,41.21,41.27,46900.0,20.2415,20.2808,20.2415,20.271,46900.0
2014-06-05 09:45:00,41.26,41.29,41.24,41.24,59000.0,20.2661,20.2808,20.2563,20.2563,59000.0
2014-06-05 09:50:00,41.24,41.25,41.2,41.2,34000.0,20.2563,20.2612,20.2366,20.2366,34000.0
2014-06-05 09:55:00,41.2,41.21,41.16,41.2,40800.0,20.2366,20.2415,20.217,20.2366,40800.0
2014-06-05 10:00:00,41.2,41.23,41.19,41.19,35600.0,20.2366,20.2513,20.2317,20.2317,35600.0
2014-06-05 10:05:00,41.2,41.21,41.18,41.18,33200.0,20.2366,20.2415,20.2268,20.2268,33200.0
2014-06-05 10:10:00,41.19,41.22,41.18,41.2,39800.0,20.2317,20.2464,20.2268,20.2366,39800.0
2014-06-05 10:15:00,41.19,41.19,41.15,41.15,44500.0,20.2317,20.2317,20.2121,20.2121,44500.0
2014-06-05 10:20:00,41.15,41.19,41.15,41.19,27300.0,20.2121,20.2317,20.2121,20.2317,27300.0
2014-06-05 10:25:00,41.19,41.23,41.18,41.22,27800.0,20.2317,20.2513,20.2268,20.2464,27800.0
2014-06-05 10:30:00,41.22,41.26,41.21,41.24,36800.0,20.2464,20.2661,20.2415,20.2563,36800.0
2014-06-05 10:35:00,41.24,41.25,41.22,41.24,26900.0,20.2563,20.2612,20.2464,20.2563,26900.0
2014-06-05 10:40:00,41.25,41.29,41.24,41.28,39800.0,20.2612,20.2808,20.2563,20.2759,39800.0
2014-06-05 10:45:00,41.27,41.29,41.25,41.25,58300.0,20.271,20.2808,20.2612,20.2612,58300.0
2014-06-05 10:50:00,41.26,41.26,41.21,41.22,29600.0,20.2661,20.2661,20.2415,20.2464,29600.0
2014-06-05 10:55:00,41.22,41.22,41.18,41.21,68900.0,20.2464,20.2464,20.2268,20.2415,68900.0
2014-06-05 11:00:00,41.21,41.26,41.2,41.24,39300.0,20.2415,20.2661,20.2366,20.2563,39300.0
2014-06-05 11:05:00,41.24,41.28,41.24,41.28,21500.0,20.2563,20.2759,20.2563,20.2759,21500.0
2014-06-05 11:10:00,41.28,41.3,41.26,41.26,29700.0,20.2759,20.2857,20.2661,20.2661,29700.0
2014-06-05 11:15:00,41.27,41.28,41.26,41.27,27800.0,20.271,20.2759,20.2661,20.271,27800.0
2014-06-05 11:20:00,41.27,41.28,41.25,41.25,36600.0,20.271,20.2759,20.2612,20.2612,36600.0
2014-06-05 11:25:00,41.26,41.27,41.25,41.25,30300.0,20.2661,20.271,20.2612,20.2612,30300.0
2014-06-05 11:30:00,41.26,41.3,41.25,41.3,49500.0,20.2661,20.2857,20.2612,20.2857,49500.0
2014-06-05 11:35:00,41.3,41.35,41.29,41.35,33600.0,20.2857,20.3103,20.2808,20.3103,33600.0
2014-06-05 11:40:00,41.34,41.36,41.34,41.36,44000.0,20.3054,20.3152,20.3054,20.3152,44000.0
2014-06-05 11:45:00,41.36,41.37,41.34,41.37,30500.0,20.3152,20.3201,20.3054,20.3201,30500.0
2014-06-05 11:50:00,41.37,41.39,41.36,41.39,27700.0,20.3201,20.3299,20.3152,20.3299,27700.0
2014-06-05 11:55:00,41.39,41.39,41.37,41.38,43500.0,20.3299,20.3299,20.3201,20.325,43500.0
2014-06-05 12:00:00,41.39,41.44,41.38,41.42,61200.0,20.3299,20.3545,20.325,20.3447,61200.0
2014-06-05 12:05:00,41.41,41.45,41.41,41.45,25000.0,20.3398,20.3594,20.3398,20.3594,25000.0
2014-06-05 12:10:00,41.45,41.48,41.44,41.45,51100.0,20.3594,20.3741,20.3545,20.3594,51100.0
2014-06-05 12:15:00,41.44,41.45,41.41,41.41,24400.0,20.3545,20.3594,20.3398,20.3398,24400.0
2014-06-05 12:20:00,41.41,41.45,41.41,41.45,39500.0,20.3398,20.3594,20.3398,20.3594,39500.0
2014-06-05 12:25:00,41.44,41.45,41.44,41.45,11600.0,20.3545,20.3594,20.3545,20.3594,11600.0
2014-06-05 12:30:00,41.45,41.46,41.41,41.41,45700.0,20.3594,20.3643,20.3398,20.3398,45700.0
2014-06-05 12:35:00,41.41,41.42,41.41,41.42,13500.0,20.3398,20.3447,20.3398,20.3447,13500.0
2014-06-05 12:40:00,41.42,41.43,41.41,41.43,28700.0,20.3447,20.3496,20.3398,20.3496,28700.0
2014-06-05 12:45:00,41.43,41.43,41.42,41.43,17100.0,20.3496,20.3496,20.3447,20.3496,17100.0
2014-06-05 12:50:00,41.43,41.43,41.39,41.4,38600.0,20.3496,20.3496,20.3299,20.3348,38600.0
2014-06-05 12:55:00,41.4,41.4,41.39,41.4,23400.0,20.3348,20.3348,20.3299,20.3348,23400.0
2014-06-05 13:00:00,41.4,41.4,41.39,41.4,13700.0,20.3348,20.3348,20.3299,20.3348,13700.0
2014-06-05 13:05:00,41.4,41.4,41.39,41.4,14500.0,20.3348,20.3348,20.3299,20.3348,14500.0
2014-06-05 13:10:00,41.4,41.4,41.39,41.39,11700.0,20.3348,20.3348,20.3299,20.3299,11700.0
2014-06-05 13:15:00,41.4,41.43,41.39,41.43,21800.0,20.3348,20.3496,20.3299,20.3496,21800.0
2014-06-05 13:20:00,41.43,41.43,41.42,41.43,23300.0,20.3496,20.3496,20.3447,20.3496,23300.0
2014-06-05 13:25:00,41.42,41.43,41.4,41.41,24300.0,20.3447,20.3496,20.3348,20.3398,24300.0
2014-06-05 13:30:00,41.4,41.42,41.39,41.4,40500.0,20.3348,20.3447,20.3299,20.3348,40500.0
2014-06-05 13:35:00,41.4,41.43,41.39,41.43,23900.0,20.3348,20.3496,20.3299,20.3496,23900.0
2014-06-05 13:40:00,41.41,41.43,41.41,41.43,10600.0,20.3398,20.3496,20.3398,20.3496,10600.0
2014-06-05 13:45:00,41.43,41.44,41.42,41.44,14700.0,20.3496,20.3545,20.3447,20.3545,14700.0
2014-06-05 13:50:00,41.44,41.45,41.43,41.45,14900.0,20.3545,20.3594,20.3496,20.3594,14900.0
2014-06-05 13:55:00,41.45,41.45,41.44,41.45,27500.0,20.3594,20.3594,20.3545,20.3594,27500.0
2014-06-05 14:00:00,41.45,41.45,41.44,41.44,25900.0,20.3594,20.3594,20.3545,20.3545,25900.0
2014-06-05 14:05:00,41.45,41.45,41.4,41.41,51800.0,20.3594,20.3594,20.3348,20.3398,51800.0
2014-06-05 14:10:00,41.41,41.41,41.4,41.4,21500.0,20.3398,20.3398,20.3348,20.3348,21500.0
2014-06-05 14:15:00,41.4,41.42,41.4,41.42,58000.0,20.3348,20.3447,20.3348,20.3447,58000.0
2014-06-05 14:20:00,41.41,41.43,41.4,41.41,53500.0,20.3398,20.3496,20.3348,20.3398,53500.0
2014-06-05 14:25:00,41.4,41.41,41.36,41.37,68400.0,20.3348,20.3398,20.3152,20.3201,68400.0
2014-06-05 14:30:00,41.36,41.38,41.34,41.34,48000.0,20.3152,20.325,20.3054,20.3054,48000.0
2014-06-05 14:35:00,41.35,41.35,41.34,41.34,21600.0,20.3103,20.3103,20.3054,20.3054,21600.0
2014-06-05 14:40:00,41.34,41.35,41.31,41.31,46400.0,20.3054,20.3103,20.2906,20.2906,46400.0
2014-06-05 14:45:00,41.32,41.33,41.32,41.33,13800.0,20.2956,20.3005,20.2956,20.3005,13800.0
2014-06-05 14:50:00,41.33,41.33,41.32,41.32,29700.0,20.3005,20.3005,20.2956,20.2956,29700.0
2014-06-05 14:55:00,41.33,41.33,41.29,41.29,50800.0,20.3005,20.3005,20.2808,20.2808,50800.0
2014-06-05 15:00:00,41.29,41.3,41.29,41.29,18400.0,20.2808,20.2857,20.2808,20.2808,18400.0
2014-06-05 15:05:00,41.29,41.3,41.29,41.3,27200.0,20.2808,20.2857,20.2808,20.2857,27200.0
2014-06-05 15:10:00,41.3,41.3,41.27,41.28,32200.0,20.2857,20.2857,20.271,20.2759,32200.0
2014-06-05 15:15:00,41.27,41.29,41.27,41.29,49100.0,20.271,20.2808,20.271,20.2808,49100.0
2014-06-05 15:20:00,41.29,41.29,41.28,41.29,38100.0,20.2808,20.2808,20.2759,20.2808,38100.0
2014-06-05 15:25:00,41.29,41.29,41.26,41.27,38600.0,20.2808,20.2808,20.2661,20.271,38600.0
2014-06-05 15:30:00,41.27,41.28,41.26,41.28,54100.0,20.271,20.2759,20.2661,20.2759,54100.0
2014-06-05 15:35:00,41.28,41.29,41.27,41.29,41000.0,20.2759,20.2808,20.271,20.2808,41000.0
2014-06-05 15:40:00,41.29,41.3,41.28,41.29,57300.0,20.2808,20.2857,20.2759,20.2808,57300.0
2014-06-05 15:45:00,41.3,41.33,41.3,41.33,110800.0,20.2857,20.3005,20.2857,20.3005,110800.0
2014-06-05 15:50:00,41.33,41.33,41.3,41.3,231700.0,20.3005,20.3005,20.2857,20.2857,231700.0
2014-06-05 15:55:00,41.3,41.31,41.27,41.27,315500.0,20.2857,20.2906,20.271,20.271,315500.0
2014-06-06 09:30:00,41.29,41.32,41.26,41.31,107300.0,20.2808,20.2956,20.2661,20.2906,107300.0
2014-06-06 09:35:00,41.31,41.32,41.28,41.28,78100.0,20.2906,20.2956,20.2759,20.2759,78100.0
2014-06-06 09:40:00,41.29,41.37,41.28,41.36,90700.0,20.2808,20.3201,20.2759,20.3152,90700.0
2014-06-06 09:45:00,41.37,41.39,41.36,41.39,58600.0,20.3201,20.3299,20.3152,20.3299,58600.0
2014-06-06 09:50:00,41.38,41.4,41.38,41.38,54900.0,20.325,20.3348,20.325,20.325,54900.0
2014-06-06 09:55:00,41.39,41.39,41.36,41.38,41600.0,20.3299,20.3299,20.3152,20.325,41600.0
2014-06-06 10:00:00,41.38,41.39,41.37,41.39,35700.0,20.325,20.3299,20.3201,20.3299,35700.0
2014-06-06 10:05:00,41.39,41.39,41.37,41.38,54700.0,20.3299,20.3299,20.3201,20.325,54700.0
2014-06-06 10:10:00,41.38,41.38,41.34,41.36,57300.0,20.325,20.325,20.3054,20.3152,57300.0
2014-06-06 10:15:00,41.36,41.36,41.32,41.32,34600.0,20.3152,20.3152,20.2956,20.2956,34600.0
2014-06-06 10:20:00,41.32,41.34,41.32,41.33,38800.0,20.2956,20.3054,20.2956,20.3005,38800.0
2014-06-06 10:25:00,41.33,41.35,41.32,41.33,28000.0,20.3005,20.3103,20.2956,20.3005,28000.0
2014-06-06 10:30:00,41.33,41.34,41.32,41.34,18500.0,20.3005,20.3054,20.2956,20.3054,18500.0
2014-06-06 10:35:00,41.33,41.34,41.33,41.34,21900.0,20.3005,20.3054,20.3005,20.3054,21900.0
2014-06-06 10:40:00,41.35,41.35,41.34,41.34,17800.0,20.3103,20.3103,20.3054,20.3054,17800.0
2014-06-06 10:45:00,41.34,41.36,41.34,41.35,40600.0,20.3054,20.3152,20.3054,20.3103,40600.0
2014-06-06 10:50:00,41.36,41.39,41.35,41.38,27300.0,20.3152,20.3299,20.3103,20.325,27300.0
2014-06-06 10:55:00,41.39,41.4,41.37,41.38,44200.0,20.3299,20.3348,20.3201,20.325,44200.0
2014-06-06 11:00:00,41.37,41.38,41.37,41.37,29200.0,20.3201,20.325,20.3201,20.3201,29200.0
2014-06-06 11:05:00,41.38,41.38,41.36,41.38,21700.0,20.325,20.325,20.3152,20.325,21700.0
2014-06-06 11:10:00,41.38,41.38,41.36,41.36,17700.0,20.325,20.325,20.3152,20.3152,17700.0
2014-06-06 11:15:00,41.37,41.38,41.36,41.38,15700.0,20.3201,20.325,20.3152,20.325,15700.0
2014-06-06 11:20:00,41.38,41.39,41.36,41.37,57700.0,20.325,20.3299,20.3152,20.3201,57700.0
2014-06-06 11:25:00,41.37,41.38,41.36,41.38,42300.0,20.3201,20.325,20.3152,20.325,42300.0
2014-06-06 11:30:00,41.37,41.38,41.36,41.37,22600.0,20.3201,20.325,20.3152,20.3201,22600.0
2014-06-06 11:35:00,41.36,41.38,41.35,41.38,29100.0,20.3152,20.325,20.3103,20.325,29100.0
2014-06-06 11:40:00,41.38,41.39,41.37,41.38,10900.0,20.325,20.3299,20.3201,20.325,10900.0
2014-06-06 11:45:00,41.39,41.39,41.36,41.37,15100.0,20.3299,20.3299,20.3152,20.3201,15100.0
2014-06-06 11:50:00,41.37,41.37,41.36,41.36,2500.0,20.3201,20.3201,20.3152,20.3152,2500.0
2014-06-06 11:55:00,41.37,41.37,41.36,41.36,12700.0,20.3201,20.3201,20.3152,20.3152,12700.0
2014-06-06 12:00:00,41.36,41.37,41.35,41.35,11900.0,20.3152,20.3201,20.3103,20.3103,11900.0
2014-06-06 12:05:00,41.36,41.36,41.32,41.32,38500.0,20.3152,20.3152,20.2956,20.2956,38500.0
2014-06-06 12:10:00,41.33,41.33,41.31,41.32,20900.0,20.3005,20.3005,20.2906,20.2956,20900.0
2014-06-06 12:15:00,41.32,41.32,41.31,41.31,15800.0,20.2956,20.2956,20.2906,20.2906,15800.0
2014-06-06 12:20:00,41.31,41.35,41.31,41.34,45700.0,20.2906,20.3103,20.2906,20.3054,45700.0
2014-06-06 12:25:00,41.35,41.35,41.34,41.35,11100.0,20.3103,20.3103,20.3054,20.3103,11100.0
2014-06-06 12:30:00,41.35,41.35,41.34,41.34,13100.0,20.3103,20.3103,20.3054,20.3054,13100.0
2014-06-06 12:35:00,41.35,41.37,41.34,41.36,16700.0,20.3103,20.3201,20.3054,20.3152,16700.0
2014-06-06 12:40:00,41.37,41.4,41.35,41.39,42000.0,20.3201,20.3348,20.3103,20.3299,42000.0
2014-06-06 12:45:00,41.39,41.4,41.38,41.38,37400.0,20.3299,20.3348,20.325,20.325,37400.0
2014-06-06 12:50:00,41.39,41.39,41.38,41.38,12500.0,20.3299,20.3299,20.325,20.325,12500.0
2014-06-06 12:55:00,41.39,41.39,41.36,41.36,36500.0,20.3299,20.3299,20.3152,20.3152,36500.0
2014-06-06 13:00:00,41.37,41.37,41.36,41.37,6600.0,20.3201,20.3201,20.3152,20.3201,6600.0
2014-06-06 13:05:00,41.37,41.37,41.36,41.36,12500.0,20.3201,20.3201,20.3152,20.3152,12500.0
2014-06-06 13:10:00,41.37,41.38,41.36,41.37,28800.0,20.3201,20.325,20.3152,20.3201,28800.0
2014-06-06 13:15:00,41.36,41.39,41.36,41.38,19000.0,20.3152,20.3299,20.3152,20.325,19000.0
2014-06-06 13:20:00,41.39,41.41,41.39,41.4,25800.0,20.3299,20.3398,20.3299,20.3348,25800.0
2014-06-06 13:25:00,41.41,41.43,41.41,41.41,25000.0,20.3398,20.3496,20.3398,20.3398,25000.0
2014-06-06 13:30:00,41.41,41.42,41.41,41.41,10500.0,20.3398,20.3447,20.3398,20.3398,10500.0
2014-06-06 13:35:00,41.41,41.42,41.4,41.41,19800.0,20.3398,20.3447,20.3348,20.3398,19800.0
2014-06-06 13:40:00,41.42,41.42,41.4,41.4,8400.0,20.3447,20.3447,20.3348,20.3348,8400.0
2014-06-06 13:45:00,41.4,41.44,41.4,41.44,26600.0,20.3348,20.3545,20.3348,20.3545,26600.0
2014-06-06 13:50:00,41.44,41.44,41.43,41.43,14800.0,20.3545,20.3545,20.3496,20.3496,14800.0
2014-06-06 13:55:00,41.43,41.44,41.42,41.42,17200.0,20.3496,20.3545,20.3447,20.3447,17200.0
2014-06-06 14:00:00,41.43,41.43,41.4,41.41,12300.0,20.3496,20.3496,20.3348,20.3398,12300.0
2014-06-06 14:05:00,41.41,41.41,41.39,41.4,13200.0,20.3398,20.3398,20.3299,20.3348,13200.0
2014-06-06 14:10:00,41.39,41.41,41.39,41.4,42600.0,20.3299,20.3398,20.3299,20.3348,42600.0
2014-06-06 14:15:00,41.4,41.4,41.37,41.38,22000.0,20.3348,20.3348,20.3201,20.325,22000.0
2014-06-06 14:20:00,41.38,41.39,41.37,41.38,19500.0,20.325,20.3299,20.3201,20.325,19500.0
2014-06-06 14:25:00,41.38,41.39,41.38,41.39,13800.0,20.325,20.3299,20.325,20.3299,13800.0
2014-06-06 14:30:00,41.38,41.39,41.37,41.37,20000.0,20.325,20.3299,20.3201,20.3201,20000.0
2014-06-06 14:35:00,41.38,41.39,41.36,41.38,30500.0,20.325,20.3299,20.3152,20.325,30500.0
2014-06-06 14:40:00,41.39,41.39,41.37,41.37,17600.0,20.3299,20.3299,20.3201,20.3201,17600.0
2014-06-06 14:45:00,41.37,41.38,41.36,41.37,11900.0,20.3201,20.325,20.3152,20.3201,11900.0
2014-06-06 14:50:00,41.36,41.37,41.35,41.36,17700.0,20.3152,20.3201,20.3103,20.3152,17700.0
2014-06-06 14:55:00,41.36,41.36,41.34,41.34,29200.0,20.3152,20.3152,20.3054,20.3054,29200.0
2014-06-06 15:00:00,41.34,41.35,41.33,41.33,19200.0,20.3054,20.3103,20.3005,20.3005,19200.0
2014-06-06 15:05:00,41.33,41.37,41.33,41.37,44300.0,20.3005,20.3201,20.3005,20.3201,44300.0
2014-06-06 15:10:00,41.36,41.38,41.36,41.36,28900.0,20.3152,20.325,20.3152,20.3152,28900.0
2014-06-06 15:15:00,41.36,41.37,41.36,41.37,11200.0,20.3152,20.3201,20.3152,20.3201,11200.0
2014-06-06 15:20:00,41.37,41.39,41.36,41.38,27900.0,20.3201,20.3299,20.3152,20.325,27900.0
2014-06-06 15:25:00,41.38,41.39,41.37,41.38,33700.0,20.325,20.3299,20.3201,20.325,33700.0
2014-06-06 15:30:00,41.37,41.38,41.34,41.34,36200.0,20.3201,20.325,20.3054,20.3054,36200.0
2014-06-06 15:35:00,41.34,41.35,41.34,41.34,44900.0,20.3054,20.3103,20.3054,20.3054,44900.0
2014-06-06 15:40:00,41.34,41.35,41.32,41.32,56000.0,20.3054,20.3103,20.2956,20.2956,56000.0
2014-06-06 15:45:00,41.33,41.36,41.33,41.36,149100.0,20.3005,20.3152,20.3005,20.3152,149100.0
2014-06-06 15:50:00,41.36,41.36,41.35,41.36,106700.0,20.3152,20.3152,20.3103,20.3152,106700.0
2014-06-06 15:55:00,41.36,41.39,41.35,41.39,276700.0,20.3152,20.3299,20.3103,20.3299,276700.0
2014-06-09 09:30:00,41.32,41.38,41.28,41.34,190800.0,20.2956,20.325,20.2759,20.3054,190800.0
2014-06-09 09:35:00,41.34,41.39,41.34,41.36,72300.0,20.3054,20.3299,20.3054,20.3152,72300.0
2014-06-09 09:40:00,41.36,41.39,41.32,41.39,67200.0,20.3152,20.3299,20.2956,20.3299,67200.0
2014-06-09 09:45:00,41.39,41.45,41.39,41.41,120700.0,20.3299,20.3594,20.3299,20.3398,120700.0
2014-06-09 09:50:00,41.41,41.43,41.36,41.36,60400.0,20.3398,20.3496,20.3152,20.3152,60400.0
2014-06-09 09:55:00,41.36,41.4,41.35,41.38,51800.0,20.3152,20.3348,20.3103,20.325,51800.0
2014-06-09 10:00:00,41.38,41.4,41.35,41.35,65000.0,20.325,20.3348,20.3103,20.3103,65000.0
2014-06-09 10:05:00,41.36,41.38,41.35,41.36,31900.0,20.3152,20.325,20.3103,20.3152,31900.0
2014-06-09 10:10:00,41.35,41.38,41.31,41.38,162400.0,20.3103,20.325,20.2906,20.325,162400.0
2014-06-09 10:15:00,41.39,41.39,41.34,41.34,37700.0,20.3299,20.3299,20.3054,20.3054,37700.0
2014-06-09 10:20:00,41.34,41.4,41.34,41.4,47300.0,20.3054,20.3348,20.3054,20.3348,47300.0
2014-06-09 10:25:00,41.4,41.4,41.36,41.37,40800.0,20.3348,20.3348,20.3152,20.3201,40800.0
2014-06-09 10:30:00,41.38,41.41,41.37,41.39,64000.0,20.325,20.3398,20.3201,20.3299,64000.0
2014-06-09 10:35:00,41.39,41.41,41.38,41.41,36500.0,20.3299,20.3398,20.325,20.3398,36500.0
2014-06-09 10:40:00,41.41,41.45,41.4,41.45,63700.0,20.3398,20.3594,20.3348,20.3594,63700.0
2014-06-09 10:45:00,41.45,41.45,41.43,41.44,46400.0,20.3594,20.3594,20.3496,20.3545,46400.0
2014-06-09 10:50:00,41.44,41.45,41.43,41.44,38400.0,20.3545,20.3594,20.3496,20.3545,38400.0
2014-06-09 10:55:00,41.45,41.49,41.45,41.48,90900.0,20.3594,20.3791,20.3594,20.3741,90900.0
2014-06-09 11:00:00,41.48,41.49,41.45,41.47,70300.0,20.3741,20.3791,20.3594,20.3692,70300.0
2014-06-09 11:05:00,41.46,41.47,41.46,41.46,25800.0,20.3643,20.3692,20.3643,20.3643,25800.0
2014-06-09 11:10:00,41.47,41.48,41.46,41.48,35700.0,20.3692,20.3741,20.3643,20.3741,35700.0
2014-06-09 11:15:00,41.48,41.51,41.47,41.5,72800.0,20.3741,20.3889,20.3692,20.384,72800.0
2014-06-09 11:20:00,41.51,41.52,41.5,41.52,41800.0,20.3889,20.3938,20.384,20.3938,41800.0
2014-06-09 11:25:00,41.52,41.52,41.5,41.51,43100.0,20.3938,20.3938,20.384,20.3889,43100.0
2014-06-09 11:30:00,41.5,41.51,41.48,41.5,94100.0,20.384,20.3889,20.3741,20.384,94100.0
2014-06-09 11:35:00,41.49,41.5,41.46,41.47,36000.0,20.3791,20.384,20.3643,20.3692,36000.0
2014-06-09 11:40:00,41.46,41.47,41.45,41.47,73300.0,20.3643,20.3692,20.3594,20.3692,73300.0
2014-06-09 11:45:00,41.46,41.54,41.46,41.54,138300.0,20.3643,20.4036,20.3643,20.4036,138300.0
2014-06-09 11:50:00,41.54,41.56,41.53,41.54,39500.0,20.4036,20.4134,20.3987,20.4036,39500.0
2014-06-09 11:55:00,41.55,41.55,41.52,41.52,32100.0,20.4085,20.4085,20.3938,20.3938,32100.0
2014-06-09 12:00:00,41.52,41.53,41.52,41.53,27200.0,20.3938,20.3987,20.3938,20.3987,27200.0
2014-06-09 12:05:00,41.53,41.53,41.52,41.53,17100.0,20.3987,20.3987,20.3938,20.3987,17100.0
2014-06-09 12:10:00,41.53,41.53,41.52,41.52,15500.0,20.3987,20.3987,20.3938,20.3938,15500.0
2014-06-09 12:15:00,41.52,41.53,41.51,41.51,32500.0,20.3938,20.3987,20.3889,20.3889,32500.0
2014-06-09 12:20:00,41.52,41.52,41.51,41.52,23000.0,20.3938,20.3938,20.3889,20.3938,23000.0
2014-06-09 12:25:00,41.52,41.54,41.51,41.53,55900.0,20.3938,20.4036,20.3889,20.3987,55900.0
2014-06-09 12:30:00,41.53,41.56,41.53,41.53,42100.0,20.3987,20.4134,20.3987,20.3987,42100.0
2014-06-09 12:35:00,41.54,41.54,41.5,41.51,53800.0,20.4036,20.4036,20.384,20.3889,53800.0
2014-06-09 12:40:00,41.51,41.54,41.51,41.53,50400.0,20.3889,20.4036,20.3889,20.3987,50400.0
2014-06-09 12:45:00,41.53,41.54,41.52,41.52,14000.0,20.3987,20.4036,20.3938,20.3938,14000.0
2014-06-09 12:50:00,41.52,41.53,41.51,41.53,20000.0,20.3938,20.3987,20.3889,20.3987,20000.0
2014-06-09 12:55:00,41.53,41.54,41.52,41.52,15300.0,20.3987,20.4036,20.3938,20.3938,15300.0
2014-06-09 13:00:00,41.53,41.53,41.51,41.52,18600.0,20.3987,20.3987,20.3889,20.3938,18600.0
2014-06-09 13:05:00,41.51,41.54,41.51,41.54,83000.0,20.3889,20.4036,20.3889,20.4036,83000.0
2014-06-09 13:10:00,41.54,41.54,41.52,41.52,10500.0,20.4036,20.4036,20.3938,20.3938,10500.0
2014-06-09 13:15:00,41.52,41.53,41.52,41.52,14500.0,20.3938,20.3987,20.3938,20.3938,14500.0
2014-06-09 13:20:00,41.52,41.53,41.51,41.51,30400.0,20.3938,20.3987,20.3889,20.3889,30400.0
2014-06-09 13:25:00,41.52,41.52,41.5,41.52,54900.0,20.3938,20.3938,20.384,20.3938,54900.0
2014-06-09 13:30:00,41.52,41.52,41.5,41.51,55300.0,20.3938,20.3938,20.384,20.3889,55300.0
2014-06-09 13:35:00,41.51,41.56,41.5,41.55,86000.0,20.3889,20.4134,20.384,20.4085,86000.0
2014-06-09 13:40:00,41.54,41.63,41.54,41.63,128400.0,20.4036,20.4478,20.4036,20.4478,128400.0
2014-06-09 13:45:00,41.63,41.63,41.58,41.59,35800.0,20.4478,20.4478,20.4233,20.4282,35800.0
2014-06-09 13:50:00,41.59,41.64,41.58,41.63,67200.0,20.4282,20.4527,20.4233,20.4478,67200.0
2014-06-09 13:55:00,41.62,41.63,41.62,41.63,43100.0,20.4429,20.4478,20.4429,20.4478,43100.0
2014-06-09 14:00:00,41.62,41.63,41.59,41.59,52100.0,20.4429,20.4478,20.4282,20.4282,52100.0
2014-06-09 14:05:00,41.59,41.6,41.55,41.56,45000.0,20.4282,20.4331,20.4085,20.4134,45000.0
2014-06-09 14:10:00,41.56,41.58,41.53,41.54,55300.0,20.4134,20.4233,20.3987,20.4036,55300.0
2014-06-09 14:15:00,41.54,41.55,41.53,41.53,19800.0,20.4036,20.4085,20.3987,20.3987,19800.0
2014-06-09 14:20:00,41.53,41.59,41.52,41.57,54800.0,20.3987,20.4282,20.3938,20.4183,54800.0
2014-06-09 14:25:00,41.57,41.58,41.56,41.57,13700.0,20.4183,20.4233,20.4134,20.4183,13700.0
2014-06-09 14:30:00,41.57,41.58,41.53,41.53,29500.0,20.4183,20.4233,20.3987,20.3987,29500.0
2014-06-09 14:35:00,41.54,41.57,41.53,41.56,43900.0,20.4036,20.4183,20.3987,20.4134,43900.0
2014-06-09 14:40:00,41.57,41.6,41.56,41.59,41800.0,20.4183,20.4331,20.4134,20.4282,41800.0
2014-06-09 14:45:00,41.6,41.6,41.56,41.58,28200.0,20.4331,20.4331,20.4134,20.4233,28200.0
2014-06-09 14:50:00,41.58,41.59,41.57,41.59,18900.0,20.4233,20.4282,20.4183,20.4282,18900.0
2014-06-09 14:55:00,41.59,41.59,41.56,41.56,22200.0,20.4282,20.4282,20.4134,20.4134,22200.0
2014-06-09 15:00:00,41.56,41.57,41.55,41.55,19400.0,20.4134,20.4183,20.4085,20.4085,19400.0
2014-06-09 15:05:00,41.55,41.55,41.54,41.54,18400.0,20.4085,20.4085,20.4036,20.4036,18400.0
2014-06-09 15:10:00,41.54,41.55,41.53,41.54,20100.0,20.4036,20.4085,20.3987,20.4036,20100.0
2014-06-09 15:15:00,41.54,41.55,41.53,41.53,38700.0,20.4036,20.4085,20.3987,20.3987,38700.0
2014-06-09 15:20:00,41.53,41.58,41.53,41.58,84000.0,20.3987,20.4233,20.3987,20.4233,84000.0
2014-06-09 15:25:00,41.57,41.6,41.57,41.59,60100.0,20.4183,20.4331,20.4183,20.4282,60100.0
2014-06-09 15:30:00,41.59,41.6,41.56,41.57,33400.0,20.4282,20.4331,20.4134,20.4183,33400.0
2014-06-09 15:35:00,41.56,41.57,41.52,41.54,86000.0,20.4134,20.4183,20.3938,20.4036,86000.0
2014-06-09 15:40:00,41.53,41.57,41.52,41.56,88300.0,20.3987,20.4183,20.3938,20.4134,88300.0
2014-06-09 15:45:00,41.57,41.58,41.56,41.57,138500.0,20.4183,20.4233,20.4134,20.4183,138500.0
2014-06-09 15:50:00,41.58,41.59,41.57,41.57,110300.0,20.4233,20.4282,20.4183,20.4183,110300.0
2014-06-09 15:55:00,41.57,41.6,41.57,41.59,242600.0,20.4183,20.4331,20.4183,20.4282,242600.0
2014-06-10 09:30:00,41.54,41.64,41.48,41.62,234600.0,20.4036,20.4527,20.3741,20.4429,234600.0
2014-06-10 09:35:00,41.62,41.77,41.62,41.76,218600.0,20.4429,20.5166,20.4429,20.5117,218600.0
2014-06-10 09:40:00,41.77,41.85,41.74,41.84,350000.0,20.5166,20.5559,20.5018,20.551,350000.0
2014-06-10 09:45:00,41.84,41.94,41.82,41.94,246500.0,20.551,20.6001,20.5411,20.6001,246500.0
2014-06-10 09:50:00,41.94,41.96,41.9,41.95,139300.0,20.6001,20.6099,20.5804,20.605,139300.0
2014-06-10 09:55:00,41.95,41.95,41.89,41.94,121300.0,20.605,20.605,20.5755,20.6001,121300.0
2014-06-10 10:00:00,41.94,41.97,41.91,41.94,192400.0,20.6001,20.6148,20.5853,20.6001,192400.0
2014-06-10 10:05:00,41.94,41.94,41.89,41.91,85900.0,20.6001,20.6001,20.5755,20.5853,85900.0
2014-06-10 10:10:00,41.9,41.92,41.9,41.91,44700.0,20.5804,20.5903,20.5804,20.5853,44700.0
2014-06-10 10:15:00,41.91,41.97,41.91,41.97,182400.0,20.5853,20.6148,20.5853,20.6148,182400.0
2014-06-10 10:20:00,41.97,42.03,41.95,42.02,269100.0,20.6148,20.6443,20.605,20.6394,269100.0
2014-06-10 10:25:00,42.02,42.07,42.0,42.05,196400.0,20.6394,20.6639,20.6296,20.6541,196400.0
2014-06-10 10:30:00,42.07,42.09,42.05,42.05,195100.0,20.6639,20.6738,20.6541,20.6541,195100.0
2014-06-10 10:35:00,42.05,42.06,41.97,42.01,137200.0,20.6541,20.659,20.6148,20.6345,137200.0
2014-06-10 10:40:00,42.0,42.01,41.96,41.97,45500.0,20.6296,20.6345,20.6099,20.6148,45500.0
2014-06-10 10:45:00,41.97,41.98,41.95,41.96,53300.0,20.6148,20.6197,20.605,20.6099,53300.0
2014-06-10 10:50:00,41.96,42.05,41.95,42.05,73400.0,20.6099,20.6541,20.605,20.6541,73400.0
2014-06-10 10:55:00,42.05,42.1,42.04,42.09,114900.0,20.6541,20.6787,20.6492,20.6738,114900.0
2014-06-10 11:00:00,42.1,42.13,42.1,42.11,97500.0,20.6787,20.6934,20.6787,20.6836,97500.0
2014-06-10 11:05:00,42.1,42.12,42.08,42.09,110500.0,20.6787,20.6885,20.6688,20.6738,110500.0
2014-06-10 11:10:00,42.09,42.13,42.08,42.11,97500.0,20.6738,20.6934,20.6688,20.6836,97500.0
2014-06-10 11:15:00,42.1,42.11,42.05,42.05,65400.0,20.6787,20.6836,20.6541,20.6541,65400.0
2014-06-10 11:20:00,42.05,42.08,42.05,42.07,48200.0,20.6541,20.6688,20.6541,20.6639,48200.0
2014-06-10 11:25:00,42.07,42.1,42.05,42.05,85500.0,20.6639,20.6787,20.6541,20.6541,85500.0
2014-06-10 11:30:00,42.05,42.1,42.05,42.1,92400.0,20.6541,20.6787,20.6541,20.6787,92400.0
2014-06-10 11:35:00,42.1,42.1,42.07,42.08,74000.0,20.6787,20.6787,20.6639,20.6688,74000.0
2014-06-10 11:40:00,42.08,42.1,42.06,42.09,80000.0,20.6688,20.6787,20.659,20.6738,80000.0
2014-06-10 11:45:00,42.09,42.11,42.09,42.11,78300.0,20.6738,20.6836,20.6738,20.6836,78300.0
2014-06-10 11:50:00,42.11,42.11,42.1,42.11,32400.0,20.6836,20.6836,20.6787,20.6836,32400.0
2014-06-10 11:55:00,42.1,42.11,42.07,42.07,67800.0,20.6787,20.6836,20.6639,20.6639,67800.0
2014-06-10 12:00:00,42.07,42.08,42.03,42.03,87100.0,20.6639,20.6688,20.6443,20.6443,87100.0
2014-06-10 12:05:00,42.02,42.04,42.01,42.02,48600.0,20.6394,20.6492,20.6345,20.6394,48600.0
2014-06-10 12:10:00,42.02,42.02,42.01,42.01,36300.0,20.6394,20.6394,20.6345,20.6345,36300.0
2014-06-10 12:15:00,42.02,42.02,42.0,42.01,51300.0,20.6394,20.6394,20.6296,20.6345,51300.0
2014-06-10 12:20:00,42.01,42.01,42.0,42.0,28600.0,20.6345,20.6345,20.6296,20.6296,28600.0
2014-06-10 12:25:00,42.0,42.06,42.0,42.05,118700.0,20.6296,20.659,20.6296,20.6541,118700.0
2014-06-10 12:30:00,42.06,42.09,42.05,42.09,35300.0,20.659,20.6738,20.6541,20.6738,35300.0
2014-06-10 12:35:00,42.09,42.1,42.08,42.1,24100.0,20.6738,20.6787,20.6688,20.6787,24100.0
2014-06-10 12:40:00,42.09,42.13,42.09,42.12,144000.0,20.6738,20.6934,20.6738,20.6885,144000.0
2014-06-10 12:45:00,42.13,42.13,42.12,42.12,97200.0,20.6934,20.6934,20.6885,20.6885,97200.0
2014-06-10 12:50:00,42.13,42.13,42.11,42.11,47700.0,20.6934,20.6934,20.6836,20.6836,47700.0
2014-06-10 12:55:00,42.12,42.12,42.11,42.11,36300.0,20.6885,20.6885,20.6836,20.6836,36300.0
2014-06-10 13:00:00,42.12,42.14,42.11,42.13,137500.0,20.6885,20.6983,20.6836,20.6934,137500.0
2014-06-10 13:05:00,42.12,42.13,42.1,42.11,40300.0,20.6885,20.6934,20.6787,20.6836,40300.0
2014-06-10 13:10:00,42.1,42.11,42.07,42.08,33500.0,20.6787,20.6836,20.6639,20.6688,33500.0
2014-06-10 13:15:00,42.08,42.09,42.07,42.08,54200.0,20.6688,20.6738,20.6639,20.6688,54200.0
2014-06-10 13:20:00,42.09,42.09,42.08,42.09,16500.0,20.6738,20.6738,20.6688,20.6738,16500.0
2014-06-10 13:25:00,42.09,42.1,42.08,42.1,41300.0,20.6738,20.6787,20.6688,20.6787,41300.0
2014-06-10 13:30:00,42.1,42.1,42.07,42.07,86000.0,20.6787,20.6787,20.6639,20.6639,86000.0
2014-06-10 13:35:00,42.06,42.07,42.05,42.05,21700.0,20.659,20.6639,20.6541,20.6541,21700.0
2014-06-10 13:40:00,42.06,42.12,42.05,42.12,87100.0,20.659,20.6885,20.6541,20.6885,87100.0
2014-06-10 13:45:00,42.12,42.14,42.11,42.13,71100.0,20.6885,20.6983,20.6836,20.6934,71100.0
2014-06-10 13:50:00,42.14,42.16,42.13,42.16,93600.0,20.6983,20.7081,20.6934,20.7081,93600.0
2014-06-10 13:55:00,42.16,42.2,42.15,42.19,59100.0,20.7081,20.7278,20.7032,20.7229,59100.0
2014-06-10 14:00:00,42.2,42.24,42.19,42.23,106000.0,20.7278,20.7474,20.7229,20.7425,106000.0
2014-06-10 14:05:00,42.23,42.24,42.22,42.23,79600.0,20.7425,20.7474,20.7376,20.7425,79600.0
2014-06-10 14:10:00,42.23,42.24,42.21,42.22,68300.0,20.7425,20.7474,20.7327,20.7376,68300.0
2014-06-10 14:15:00,42.22,42.28,42.21,42.27,151000.0,20.7376,20.7671,20.7327,20.7622,151000.0
2014-06-10 14:20:00,42.27,42.3,42.26,42.27,85300.0,20.7622,20.7769,20.7573,20.7622,85300.0
2014-06-10 14:25:00,42.27,42.27,42.23,42.23,35500.0,20.7622,20.7622,20.7425,20.7425,35500.0
2014-06-10 14:30:00,42.23,42.27,42.22,42.27,128200.0,20.7425,20.7622,20.7376,20.7622,128200.0
2014-06-10 14:35:00,42.27,42.27,42.24,42.25,70700.0,20.7622,20.7622,20.7474,20.7523,70700.0
2014-06-10 14:40:00,42.24,42.28,42.24,42.27,81400.0,20.7474,20.7671,20.7474,20.7622,81400.0
2014-06-10 14:45:00,42.28,42.3,42.27,42.29,101000.0,20.7671,20.7769,20.7622,20.772,101000.0
2014-06-10 14:50:00,42.29,42.35,42.28,42.34,253800.0,20.772,20.8015,20.7671,20.7966,253800.0
2014-06-10 14:55:00,42.34,42.38,42.34,42.35,162200.0,20.7966,20.8162,20.7966,20.8015,162200.0
2014-06-10 15:00:00,42.35,42.36,42.32,42.33,113800.0,20.8015,20.8064,20.7867,20.7916,113800.0
2014-06-10 15:05:00,42.32,42.35,42.3,42.34,123700.0,20.7867,20.8015,20.7769,20.7966,123700.0
2014-06-10 15:10:00,42.34,42.34,42.33,42.33,64800.0,20.7966,20.7966,20.7916,20.7916,64800.0
2014-06-10 15:15:00,42.34,42.34,42.3,42.32,125400.0,20.7966,20.7966,20.7769,20.7867,125400.0
2014-06-10 15:20:00,42.33,42.38,42.31,42.38,200700.0,20.7916,20.8162,20.7818,20.8162,200700.0
2014-06-10 15:25:00,42.38,42.39,42.36,42.39,150100.0,20.8162,20.8211,20.8064,20.8211,150100.0
2014-06-10 15:30:00,42.39,42.39,42.36,42.37,184500.0,20.8211,20.8211,20.8064,20.8113,184500.0
2014-06-10 15:35:00,42.37,42.38,42.35,42.36,225400.0,20.8113,20.8162,20.8015,20.8064,225400.0
2014-06-10 15:40:00,42.36,42.36,42.32,42.33,163200.0,20.8064,20.8064,20.7867,20.7916,163200.0
2014-06-10 15:45:00,42.33,42.33,42.3,42.3,187100.0,20.7916,20.7916,20.7769,20.7769,187100.0
2014-06-10 15:50:00,42.3,42.38,42.3,42.3,527900.0,20.7769,20.8162,20.7769,20.7769,527900.0
2014-06-10 15:55:00,42.3,42.35,42.29,42.34,650400.0,20.7769,20.8015,20.772,20.7966,650400.0
2014-06-11 09:30:00,42.22,42.37,42.16,42.37,237600.0,20.7376,20.8113,20.7081,20.8113,237600.0
2014-06-11 09:35:00,42.36,42.43,42.35,42.39,134700.0,20.8064,20.8408,20.8015,20.8211,134700.0
2014-06-11 09:40:00,42.39,42.5,42.38,42.44,234900.0,20.8211,20.8751,20.8162,20.8457,234900.0
2014-06-11 09:45:00,42.44,42.44,42.36,42.36,188800.0,20.8457,20.8457,20.8064,20.8064,188800.0
2014-06-11 09:50:00,42.36,42.38,42.33,42.36,131600.0,20.8064,20.8162,20.7916,20.8064,131600.0
2014-06-11 09:55:00,42.36,42.4,42.35,42.39,89600.0,20.8064,20.826,20.8015,20.8211,89600.0
2014-06-11 10:00:00,42.39,42.4,42.37,42.4,75700.0,20.8211,20.826,20.8113,20.826,75700.0
2014-06-11 10:05:00,42.4,42.4,42.36,42.37,110900.0,20.826,20.826,20.8064,20.8113,110900.0
2014-06-11 10:10:00,42.37,42.4,42.36,42.37,128700.0,20.8113,20.826,20.8064,20.8113,128700.0
2014-06-11 10:15:00,42.36,42.39,42.35,42.36,180300.0,20.8064,20.8211,20.8015,20.8064,180300.0
2014-06-11 10:20:00,42.36,42.37,42.33,42.35,181200.0,20.8064,20.8113,20.7916,20.8015,181200.0
2014-06-11 10:25:00,42.34,42.36,42.34,42.36,183800.0,20.7966,20.8064,20.7966,20.8064,183800.0
2014-06-11 10:30:00,42.35,42.36,42.35,42.35,76900.0,20.8015,20.8064,20.8015,20.8015,76900.0
2014-06-11 10:35:00,42.35,42.36,42.35,42.35,65500.0,20.8015,20.8064,20.8015,20.8015,65500.0
2014-06-11 10:40:00,42.36,42.39,42.35,42.39,110300.0,20.8064,20.8211,20.8015,20.8211,110300.0
2014-06-11 10:45:00,42.39,42.39,42.38,42.39,107000.0,20.8211,20.8211,20.8162,20.8211,107000.0
2014-06-11 10:50:00,42.39,42.42,42.38,42.41,189700.0,20.8211,20.8358,20.8162,20.8309,189700.0
2014-06-11 10:55:00,42.41,42.41,42.39,42.4,311400.0,20.8309,20.8309,20.8211,20.826,311400.0
2014-06-11 11:00:00,42.4,42.44,42.4,42.44,145300.0,20.826,20.8457,20.826,20.8457,145300.0
2014-06-11 11:05:00,42.44,42.44,42.4,42.42,120800.0,20.8457,20.8457,20.826,20.8358,120800.0
2014-06-11 11:10:00,42.41,42.43,42.41,42.41,100500.0,20.8309,20.8408,20.8309,20.8309,100500.0
2014-06-11 11:15:00,42.41,42.42,42.39,42.41,156900.0,20.8309,20.8358,20.8211,20.8309,156900.0
2014-06-11 11:20:00,42.42,42.46,42.41,42.46,86200.0,20.8358,20.8555,20.8309,20.8555,86200.0
2014-06-11 11:25:00,42.45,42.46,42.4,42.46,80900.0,20.8506,20.8555,20.826,20.8555,80900.0
2014-06-11 11:30:00,42.45,42.46,42.42,42.43,71200.0,20.8506,20.8555,20.8358,20.8408,71200.0
2014-06-11 11:35:00,42.42,42.43,42.39,42.39,74400.0,20.8358,20.8408,20.8211,20.8211,74400.0
2014-06-11 11:40:00,42.4,42.41,42.39,42.4,70000.0,20.826,20.8309,20.8211,20.826,70000.0
2014-06-11 11:45:00,42.41,42.41,42.38,42.39,113700.0,20.8309,20.8309,20.8162,20.8211,113700.0
2014-06-11 11:50:00,42.38,42.39,42.34,42.36,90100.0,20.8162,20.8211,20.7966,20.8064,90100.0
2014-06-11 11:55:00,42.36,42.37,42.35,42.36,86100.0,20.8064,20.8113,20.8015,20.8064,86100.0
2014-06-11 12:00:00,42.36,42.38,42.35,42.36,66500.0,20.8064,20.8162,20.8015,20.8064,66500.0
2014-06-11 12:05:00,42.36,42.37,42.35,42.36,48800.0,20.8064,20.8113,20.8015,20.8064,48800.0
2014-06-11 12:10:00,42.37,42.37,42.35,42.35,50900.0,20.8113,20.8113,20.8015,20.8015,50900.0
2014-06-11 12:15:00,42.36,42.36,42.34,42.36,119100.0,20.8064,20.8064,20.7966,20.8064,119100.0
2014-06-11 12:20:00,42.36,42.36,42.34,42.36,78800.0,20.8064,20.8064,20.7966,20.8064,78800.0
2014-06-11 12:25:00,42.36,42.39,42.36,42.37,55700.0,20.8064,20.8211,20.8064,20.8113,55700.0
2014-06-11 12:30:00,42.37,42.39,42.36,42.36,93500.0,20.8113,20.8211,20.8064,20.8064,93500.0
2014-06-11 12:35:00,42.37,42.38,42.36,42.37,57000.0,20.8113,20.8162,20.8064,20.8113,57000.0
2014-06-11 12:40:00,42.37,42.39,42.34,42.38,70300.0,20.8113,20.8211,20.7966,20.8162,70300.0
2014-06-11 12:45:00,42.39,42.41,42.39,42.4,33500.0,20.8211,20.8309,20.8211,20.826,33500.0
2014-06-11 12:50:00,42.39,42.41,42.39,42.4,39500.0,20.8211,20.8309,20.8211,20.826,39500.0
2014-06-11 12:55:00,42.41,42.43,42.4,42.43,43500.0,20.8309,20.8408,20.826,20.8408,43500.0
2014-06-11 13:00:00,42.43,42.46,42.43,42.45,112500.0,20.8408,20.8555,20.8408,20.8506,112500.0
2014-06-11 13:05:00,42.44,42.46,42.43,42.46,48200.0,20.8457,20.8555,20.8408,20.8555,48200.0
2014-06-11 13:10:00,42.46,42.46,42.44,42.45,32700.0,20.8555,20.8555,20.8457,20.8506,32700.0
2014-06-11 13:15:00,42.44,42.45,42.42,42.44,66000.0,20.8457,20.8506,20.8358,20.8457,66000.0
2014-06-11 13:20:00,42.44,42.45,42.41,42.41,36900.0,20.8457,20.8506,20.8309,20.8309,36900.0
2014-06-11 13:25:00,42.41,42.42,42.38,42.42,74400.0,20.8309,20.8358,20.8162,20.8358,74400.0
2014-06-11 13:30:00,42.42,42.44,42.39,42.44,41500.0,20.8358,20.8457,20.8211,20.8457,41500.0
2014-06-11 13:35:00,42.44,42.46,42.43,42.46,63000.0,20.8457,20.8555,20.8408,20.8555,63000.0
2014-06-11 13:40:00,42.45,42.48,42.44,42.46,62900.0,20.8506,20.8653,20.8457,20.8555,62900.0
2014-06-11 13:45:00,42.47,42.49,42.45,42.48,98900.0,20.8604,20.8702,20.8506,20.8653,98900.0
2014-06-11 13:50:00,42.47,42.49,42.46,42.48,40900.0,20.8604,20.8702,20.8555,20.8653,40900.0
2014-06-11 13:55:00,42.49,42.5,42.48,42.49,138100.0,20.8702,20.8751,20.8653,20.8702,138100.0
2014-06-11 14:00:00,42.5,42.51,42.48,42.5,64600.0,20.8751,20.8801,20.8653,20.8751,64600.0
2014-06-11 14:05:00,42.51,42.51,42.46,42.46,56200.0,20.8801,20.8801,20.8555,20.8555,56200.0
2014-06-11 14:10:00,42.46,42.47,42.44,42.45,83200.0,20.8555,20.8604,20.8457,20.8506,83200.0
2014-06-11 14:15:00,42.45,42.5,42.44,42.49,87300.0,20.8506,20.8751,20.8457,20.8702,87300.0
2014-06-11 14:20:00,42.49,42.49,42.45,42.47,59200.0,20.8702,20.8702,20.8506,20.8604,59200.0
2014-06-11 14:25:00,42.47,42.48,42.46,42.48,31000.0,20.8604,20.8653,20.8555,20.8653,31000.0
2014-06-11 14:30:00,42.48,42.53,42.48,42.53,131700.0,20.8653,20.8899,20.8653,20.8899,131700.0
2014-06-11 14:35:00,42.52,42.55,42.51,42.55,77300.0,20.885,20.8997,20.8801,20.8997,77300.0
2014-06-11 14:40:00,42.55,42.55,42.54,42.55,32000.0,20.8997,20.8997,20.8948,20.8997,32000.0
2014-06-11 14:45:00,42.55,42.59,42.54,42.56,169500.0,20.8997,20.9193,20.8948,20.9046,169500.0
2014-06-11 14:50:00,42.56,42.58,42.54,42.58,88400.0,20.9046,20.9144,20.8948,20.9144,88400.0
2014-06-11 14:55:00,42.58,42.61,42.56,42.61,137900.0,20.9144,20.9292,20.9046,20.9292,137900.0
2014-06-11 15:00:00,42.6,42.65,42.59,42.65,224600.0,20.9243,20.9488,20.9193,20.9488,224600.0
2014-06-11 15:05:00,42.65,42.66,42.63,42.66,112800.0,20.9488,20.9537,20.939,20.9537,112800.0
2014-06-11 15:10:00,42.66,42.71,42.65,42.68,285700.0,20.9537,20.9783,20.9488,20.9636,285700.0
2014-06-11 15:15:00,42.68,42.69,42.64,42.66,218000.0,20.9636,20.9685,20.9439,20.9537,218000.0
2014-06-11 15:20:00,42.67,42.67,42.65,42.65,93000.0,20.9586,20.9586,20.9488,20.9488,93000.0
2014-06-11 15:25:00,42.66,42.69,42.65,42.66,208500.0,20.9537,20.9685,20.9488,20.9537,208500.0
2014-06-11 15:30:00,42.66,42.67,42.59,42.59,217500.0,20.9537,20.9586,20.9193,20.9193,217500.0
2014-06-11 15:35:00,42.59,42.6,42.56,42.57,189600.0,20.9193,20.9243,20.9046,20.9095,189600.0
2014-06-11 15:40:00,42.56,42.59,42.55,42.56,217000.0,20.9046,20.9193,20.8997,20.9046,217000.0
2014-06-11 15:45:00,42.55,42.57,42.54,42.57,290100.0,20.8997,20.9095,20.8948,20.9095,290100.0
2014-06-11 15:50:00,42.57,42.6,42.56,42.58,254800.0,20.9095,20.9243,20.9046,20.9144,254800.0
2014-06-11 15:55:00,42.58,42.61,42.55,42.6,711400.0,20.9144,20.9292,20.8997,20.9243,711400.0
2014-06-12 09:30:00,42.05,42.19,41.97,41.98,473000.0,20.8943,20.9638,20.8545,20.8595,473000.0
2014-06-12 09:35:00,41.97,41.99,41.78,41.78,180500.0,20.8545,20.8645,20.7601,20.7601,180500.0
2014-06-12 09:40:00,41.79,41.79,41.69,41.71,185400.0,20.7651,20.7651,20.7154,20.7253,185400.0
2014-06-12 09:45:00,41.71,41.74,41.62,41.62,158400.0,20.7253,20.7402,20.6806,20.6806,158400.0
2014-06-12 09:50:00,41.62,41.64,41.6,41.6,120300.0,20.6806,20.6906,20.6707,20.6707,120300.0
2014-06-12 09:55:00,41.6,41.71,41.58,41.67,108300.0,20.6707,20.7253,20.6607,20.7055,108300.0
2014-06-12 10:00:00,41.66,41.71,41.65,41.7,93800.0,20.7005,20.7253,20.6955,20.7204,93800.0
2014-06-12 10:05:00,41.7,41.7,41.6,41.61,105300.0,20.7204,20.7204,20.6707,20.6756,105300.0
2014-06-12 10:10:00,41.6,41.62,41.56,41.57,202800.0,20.6707,20.6806,20.6508,20.6558,202800.0
2014-06-12 10:15:00,41.56,41.62,41.55,41.6,101000.0,20.6508,20.6806,20.6458,20.6707,101000.0
2014-06-12 10:20:00,41.61,41.61,41.55,41.57,98500.0,20.6756,20.6756,20.6458,20.6558,98500.0
2014-06-12 10:25:00,41.57,41.66,41.57,41.66,76900.0,20.6558,20.7005,20.6558,20.7005,76900.0
2014-06-12 10:30:00,41.66,41.66,41.61,41.61,127900.0,20.7005,20.7005,20.6756,20.6756,127900.0
2014-06-12 10:35:00,41.62,41.63,41.57,41.59,143000.0,20.6806,20.6856,20.6558,20.6657,143000.0
2014-06-12 10:40:00,41.59,41.63,41.58,41.62,77800.0,20.6657,20.6856,20.6607,20.6806,77800.0
2014-06-12 10:45:00,41.63,41.65,41.61,41.63,63200.0,20.6856,20.6955,20.6756,20.6856,63200.0
2014-06-12 10:50:00,41.63,41.7,41.63,41.7,48700.0,20.6856,20.7204,20.6856,20.7204,48700.0
2014-06-12 10:55:00,41.7,41.74,41.69,41.73,66300.0,20.7204,20.7402,20.7154,20.7353,66300.0
2014-06-12 11:00:00,41.73,41.74,41.66,41.68,64000.0,20.7353,20.7402,20.7005,20.7104,64000.0
2014-06-12 11:05:00,41.67,41.68,41.65,41.67,43300.0,20.7055,20.7104,20.6955,20.7055,43300.0
2014-06-12 11:10:00,41.66,41.72,41.66,41.7,57700.0,20.7005,20.7303,20.7005,20.7204,57700.0
2014-06-12 11:15:00,41.71,41.71,41.69,41.7,83100.0,20.7253,20.7253,20.7154,20.7204,83100.0
2014-06-12 11:20:00,41.69,41.71,41.69,41.69,96700.0,20.7154,20.7253,20.7154,20.7154,96700.0
2014-06-12 11:25:00,41.69,41.71,41.69,41.71,79000.0,20.7154,20.7253,20.7154,20.7253,79000.0
2014-06-12 11:30:00,41.71,41.71,41.6,41.61,184700.0,20.7253,20.7253,20.6707,20.6756,184700.0
2014-06-12 11:35:00,41.6,41.62,41.56,41.58,110200.0,20.6707,20.6806,20.6508,20.6607,110200.0
2014-06-12 11:40:00,41.57,41.61,41.5,41.5,310000.0,20.6558,20.6756,20.621,20.621,310000.0
2014-06-12 11:45:00,41.51,41.53,41.48,41.52,219800.0,20.626,20.6359,20.611,20.6309,219800.0
2014-06-12 11:50:00,41.52,41.52,41.45,41.46,110000.0,20.6309,20.6309,20.5961,20.6011,110000.0
2014-06-12 11:55:00,41.46,41.46,41.42,41.43,94700.0,20.6011,20.6011,20.5812,20.5862,94700.0
2014-06-12 12:00:00,41.43,41.46,41.4,41.41,95800.0,20.5862,20.6011,20.5713,20.5763,95800.0
2014-06-12 12:05:00,41.4,41.41,41.37,41.39,67000.0,20.5713,20.5763,20.5564,20.5663,67000.0
2014-06-12 12:10:00,41.39,41.4,41.36,41.37,50500.0,20.5663,20.5713,20.5514,20.5564,50500.0
2014-06-12 12:15:00,41.37,41.41,41.37,41.41,64800.0,20.5564,20.5763,20.5564,20.5763,64800.0
2014-06-12 12:20:00,41.4,41.4,41.37,41.39,39800.0,20.5713,20.5713,20.5564,20.5663,39800.0
2014-06-12 12:25:00,41.38,41.4,41.38,41.39,24100.0,20.5614,20.5713,20.5614,20.5663,24100.0
2014-06-12 12:30:00,41.39,41.39,41.35,41.36,51000.0,20.5663,20.5663,20.5465,20.5514,51000.0
2014-06-12 12:35:00,41.36,41.36,41.33,41.34,69500.0,20.5514,20.5514,20.5365,20.5415,69500.0
2014-06-12 12:40:00,41.34,41.34,41.3,41.3,75100.0,20.5415,20.5415,20.5216,20.5216,75100.0
2014-06-12 12:45:00,41.31,41.32,41.28,41.32,49100.0,20.5266,20.5315,20.5117,20.5315,49100.0
2014-06-12 12:50:00,41.31,41.33,41.28,41.31,42400.0,20.5266,20.5365,20.5117,20.5266,42400.0
2014-06-12 12:55:00,41.31,41.31,41.3,41.3,18200.0,20.5266,20.5266,20.5216,20.5216,18200.0
2014-06-12 13:00:00,41.3,41.33,41.3,41.33,31900.0,20.5216,20.5365,20.5216,20.5365,31900.0
2014-06-12 13:05:00,41.32,41.35,41.28,41.3,79500.0,20.5315,20.5465,20.5117,20.5216,79500.0
2014-06-12 13:10:00,41.3,41.33,41.29,41.3,67800.0,20.5216,20.5365,20.5166,20.5216,67800.0
2014-06-12 13:15:00,41.3,41.31,41.29,41.31,73900.0,20.5216,20.5266,20.5166,20.5266,73900.0
2014-06-12 13:20:00,41.31,41.37,41.29,41.33,90900.0,20.5266,20.5564,20.5166,20.5365,90900.0
2014-06-12 13:25:00,41.34,41.35,41.32,41.35,32700.0,20.5415,20.5465,20.5315,20.5465,32700.0
2014-06-12 13:30:00,41.34,41.37,41.33,41.36,85100.0,20.5415,20.5564,20.5365,20.5514,85100.0
2014-06-12 13:35:00,41.36,41.36,41.32,41.36,37100.0,20.5514,20.5514,20.5315,20.5514,37100.0
2014-06-12 13:40:00,41.36,41.39,41.36,41.39,24400.0,20.5514,20.5663,20.5514,20.5663,24400.0
2014-06-12 13:45:00,41.4,41.4,41.32,41.33,60600.0,20.5713,20.5713,20.5315,20.5365,60600.0
2014-06-12 13:50:00,41.32,41.33,41.3,41.3,57500.0,20.5315,20.5365,20.5216,20.5216,57500.0
2014-06-12 13:55:00,41.3,41.31,41.29,41.3,51700.0,20.5216,20.5266,20.5166,20.5216,51700.0
2014-06-12 14:00:00,41.3,41.37,41.29,41.37,35900.0,20.5216,20.5564,20.5166,20.5564,35900.0
2014-06-12 14:05:00,41.37,41.39,41.35,41.35,41700.0,20.5564,20.5663,20.5465,20.5465,41700.0
2014-06-12 14:10:00,41.35,41.36,41.32,41.36,38800.0,20.5465,20.5514,20.5315,20.5514,38800.0
2014-06-12 14:15:00,41.36,41.38,41.34,41.38,26800.0,20.5514,20.5614,20.5415,20.5614,26800.0
2014-06-12 14:20:00,41.38,41.38,41.34,41.34,88900.0,20.5614,20.5614,20.5415,20.5415,88900.0
2014-06-12 14:25:00,41.34,41.36,41.34,41.34,39800.0,20.5415,20.5514,20.5415,20.5415,39800.0
2014-06-12 14:30:00,41.35,41.36,41.33,41.36,34500.0,20.5465,20.5514,20.5365,20.5514,34500.0
2014-06-12 14:35:00,41.36,41.36,41.33,41.34,33100.0,20.5514,20.5514,20.5365,20.5415,33100.0
2014-06-12 14:40:00,41.33,41.35,41.31,41.35,63100.0,20.5365,20.5465,20.5266,20.5465,63100.0
2014-06-12 14:45:00,41.35,41.39,41.34,41.39,43000.0,20.5465,20.5663,20.5415,20.5663,43000.0
2014-06-12 14:50:00,41.38,41.39,41.36,41.37,35800.0,20.5614,20.5663,20.5514,20.5564,35800.0
2014-06-12 14:55:00,41.37,41.38,41.35,41.35,41600.0,20.5564,20.5614,20.5465,20.5465,41600.0
2014-06-12 15:00:00,41.36,41.36,41.33,41.35,43700.0,20.5514,20.5514,20.5365,20.5465,43700.0
2014-06-12 15:05:00,41.36,41.36,41.3,41.31,53900.0,20.5514,20.5514,20.5216,20.5266,53900.0
2014-06-12 15:10:00,41.3,41.32,41.29,41.32,56600.0,20.5216,20.5315,20.5166,20.5315,56600.0
2014-06-12 15:15:00,41.32,41.34,41.32,41.34,28100.0,20.5315,20.5415,20.5315,20.5415,28100.0
2014-06-12 15:20:00,41.34,41.36,41.33,41.33,67500.0,20.5415,20.5514,20.5365,20.5365,67500.0
2014-06-12 15:25:00,41.33,41.34,41.32,41.33,47200.0,20.5365,20.5415,20.5315,20.5365,47200.0
2014-06-12 15:30:00,41.32,41.32,41.28,41.3,82800.0,20.5315,20.5315,20.5117,20.5216,82800.0
2014-06-12 15:35:00,41.3,41.3,41.23,41.24,190100.0,20.5216,20.5216,20.4868,20.4918,190100.0
2014-06-12 15:40:00,41.24,41.26,41.24,41.25,128400.0,20.4918,20.5017,20.4918,20.4968,128400.0
2014-06-12 15:45:00,41.25,41.31,41.25,41.27,204800.0,20.4968,20.5266,20.4968,20.5067,204800.0
2014-06-12 15:50:00,41.27,41.28,41.27,41.28,151200.0,20.5067,20.5117,20.5067,20.5117,151200.0
2014-06-12 15:55:00,41.28,41.28,41.26,41.27,435900.0,20.5117,20.5117,20.5017,20.5067,435900.0
2014-06-13 09:30:00,41.34,41.35,41.19,41.35,185900.0,20.5415,20.5465,20.467,20.5465,185900.0
2014-06-13 09:35:00,41.35,41.35,41.29,41.33,78300.0,20.5465,20.5465,20.5166,20.5365,78300.0
2014-06-13 09:40:00,41.33,41.42,41.32,41.38,93200.0,20.5365,20.5812,20.5315,20.5614,93200.0
2014-06-13 09:45:00,41.38,41.41,41.35,41.4,104400.0,20.5614,20.5763,20.5465,20.5713,104400.0
2014-06-13 09:50:00,41.41,41.48,41.4,41.46,73500.0,20.5763,20.611,20.5713,20.6011,73500.0
2014-06-13 09:55:00,41.46,41.49,41.39,41.48,114800.0,20.6011,20.616,20.5663,20.611,114800.0
2014-06-13 10:00:00,41.48,41.52,41.47,41.51,99900.0,20.611,20.6309,20.6061,20.626,99900.0
2014-06-13 10:05:00,41.51,41.51,41.4,41.41,82200.0,20.626,20.626,20.5713,20.5763,82200.0
2014-06-13 10:10:00,41.41,41.43,41.4,41.41,25900.0,20.5763,20.5862,20.5713,20.5763,25900.0
2014-06-13 10:15:00,41.41,41.46,41.4,41.44,47000.0,20.5763,20.6011,20.5713,20.5912,47000.0
2014-06-13 10:20:00,41.45,41.45,41.41,41.41,59800.0,20.5961,20.5961,20.5763,20.5763,59800.0
2014-06-13 10:25:00,41.41,41.43,41.38,41.4,97800.0,20.5763,20.5862,20.5614,20.5713,97800.0
2014-06-13 10:30:00,41.4,41.47,41.39,41.47,99200.0,20.5713,20.6061,20.5663,20.6061,99200.0
2014-06-13 10:35:00,41.46,41.47,41.42,41.43,36100.0,20.6011,20.6061,20.5812,20.5862,36100.0
2014-06-13 10:40:00,41.43,41.43,41.39,41.41,55200.0,20.5862,20.5862,20.5663,20.5763,55200.0
2014-06-13 10:45:00,41.41,41.41,41.39,41.41,47700.0,20.5763,20.5763,20.5663,20.5763,47700.0
2014-06-13 10:50:00,41.4,41.41,41.4,41.41,41400.0,20.5713,20.5763,20.5713,20.5763,41400.0
2014-06-13 10:55:00,41.41,41.41,41.4,41.41,16900.0,20.5763,20.5763,20.5713,20.5763,16900.0
2014-06-13 11:00:00,41.41,41.41,41.4,41.41,25400.0,20.5763,20.5763,20.5713,20.5763,25400.0
2014-06-13 11:05:00,41.41,41.42,41.39,41.42,70400.0,20.5763,20.5812,20.5663,20.5812,70400.0
2014-06-13 11:10:00,41.42,41.46,41.42,41.44,82500.0,20.5812,20.6011,20.5812,20.5912,82500.0
2014-06-13 11:15:00,41.44,41.44,41.39,41.4,79400.0,20.5912,20.5912,20.5663,20.5713,79400.0
2014-06-13 11:20:00,41.4,41.41,41.39,41.4,31600.0,20.5713,20.5763,20.5663,20.5713,31600.0
2014-06-13 11:25:00,41.4,41.42,41.39,41.41,70500.0,20.5713,20.5812,20.5663,20.5763,70500.0
2014-06-13 11:30:00,41.41,41.41,41.37,41.39,119000.0,20.5763,20.5763,20.5564,20.5663,119000.0
2014-06-13 11:35:00,41.39,41.41,41.39,41.4,59700.0,20.5663,20.5763,20.5663,20.5713,59700.0
2014-06-13 11:40:00,41.4,41.42,41.4,41.4,35500.0,20.5713,20.5812,20.5713,20.5713,35500.0
2014-06-13 11:45:00,41.41,41.44,41.4,41.44,31500.0,20.5763,20.5912,20.5713,20.5912,31500.0
2014-06-13 11:50:00,41.44,41.45,41.42,41.43,45800.0,20.5912,20.5961,20.5812,20.5862,45800.0
2014-06-13 11:55:00,41.44,41.46,41.43,41.45,27000.0,20.5912,20.6011,20.5862,20.5961,27000.0
2014-06-13 12:00:00,41.45,41.49,41.44,41.49,47400.0,20.5961,20.616,20.5912,20.616,47400.0
2014-06-13 12:05:00,41.49,41.5,41.48,41.49,20500.0,20.616,20.621,20.611,20.616,20500.0
2014-06-13 12:10:00,41.5,41.5,41.44,41.44,82100.0,20.621,20.621,20.5912,20.5912,82100.0
2014-06-13 12:15:00,41.45,41.47,41.44,41.47,15000.0,20.5961,20.6061,20.5912,20.6061,15000.0
2014-06-13 12:20:00,41.47,41.47,41.46,41.46,28900.0,20.6061,20.6061,20.6011,20.6011,28900.0
2014-06-13 12:25:00,41.47,41.47,41.44,41.44,30000.0,20.6061,20.6061,20.5912,20.5912,30000.0
2014-06-13 12:30:00,41.45,41.45,41.44,41.45,11500.0,20.5961,20.5961,20.5912,20.5961,11500.0
2014-06-13 12:35:00,41.45,41.45,41.43,41.43,72800.0,20.5961,20.5961,20.5862,20.5862,72800.0
2014-06-13 12:40:00,41.43,41.44,41.37,41.37,67500.0,20.5862,20.5912,20.5564,20.5564,67500.0
2014-06-13 12:45:00,41.37,41.42,41.34,41.42,62300.0,20.5564,20.5812,20.5415,20.5812,62300.0
2014-06-13 12:50:00,41.41,41.43,41.41,41.43,28200.0,20.5763,20.5862,20.5763,20.5862,28200.0
2014-06-13 12:55:00,41.44,41.45,41.43,41.45,16400.0,20.5912,20.5961,20.5862,20.5961,16400.0
2014-06-13 13:00:00,41.45,41.48,41.44,41.48,20700.0,20.5961,20.611,20.5912,20.611,20700.0
2014-06-13 13:05:00,41.48,41.48,41.42,41.42,46900.0,20.611,20.611,20.5812,20.5812,46900.0
2014-06-13 13:10:00,41.43,41.43,41.38,41.4,22800.0,20.5862,20.5862,20.5614,20.5713,22800.0
2014-06-13 13:15:00,41.39,41.41,41.39,41.4,22900.0,20.5663,20.5763,20.5663,20.5713,22900.0
2014-06-13 13:20:00,41.4,41.44,41.4,41.43,28400.0,20.5713,20.5912,20.5713,20.5862,28400.0
2014-06-13 13:25:00,41.43,41.43,41.39,41.4,43000.0,20.5862,20.5862,20.5663,20.5713,43000.0
2014-06-13 13:30:00,41.4,41.41,41.38,41.39,21600.0,20.5713,20.5763,20.5614,20.5663,21600.0
2014-06-13 13:35:00,41.39,41.43,41.38,41.41,31800.0,20.5663,20.5862,20.5614,20.5763,31800.0
2014-06-13 13:40:00,41.41,41.42,41.4,41.42,15500.0,20.5763,20.5812,20.5713,20.5812,15500.0
2014-06-13 13:45:00,41.42,41.46,41.42,41.43,26600.0,20.5812,20.6011,20.5812,20.5862,26600.0
2014-06-13 13:50:00,41.42,41.48,41.42,41.48,18800.0,20.5812,20.611,20.5812,20.611,18800.0
2014-06-13 13:55:00,41.48,41.48,41.42,41.44,37800.0,20.611,20.611,20.5812,20.5912,37800.0
2014-06-13 14:00:00,41.44,41.47,41.44,41.47,18300.0,20.5912,20.6061,20.5912,20.6061,18300.0
2014-06-13 14:05:00,41.47,41.49,41.46,41.48,35900.0,20.6061,20.616,20.6011,20.611,35900.0
2014-06-13 14:10:00,41.47,41.5,41.47,41.49,20600.0,20.6061,20.621,20.6061,20.616,20600.0
2014-06-13 14:15:00,41.49,41.54,41.49,41.51,139000.0,20.616,20.6409,20.616,20.626,139000.0
2014-06-13 14:20:00,41.52,41.54,41.51,41.51,21800.0,20.6309,20.6409,20.626,20.626,21800.0
2014-06-13 14:25:00,41.51,41.53,41.49,41.53,19700.0,20.626,20.6359,20.616,20.6359,19700.0
2014-06-13 14:30:00,41.54,41.55,41.51,41.51,22900.0,20.6409,20.6458,20.626,20.626,22900.0
2014-06-13 14:35:00,41.52,41.56,41.51,41.55,45600.0,20.6309,20.6508,20.626,20.6458,45600.0
2014-06-13 14:40:00,41.54,41.55,41.51,41.54,40900.0,20.6409,20.6458,20.626,20.6409,40900.0
2014-06-13 14:45:00,41.54,41.55,41.54,41.54,23700.0,20.6409,20.6458,20.6409,20.6409,23700.0
2014-06-13 14:50:00,41.54,41.55,41.53,41.53,26100.0,20.6409,20.6458,20.6359,20.6359,26100.0
2014-06-13 14:55:00,41.54,41.55,41.52,41.55,67800.0,20.6409,20.6458,20.6309,20.6458,67800.0
2014-06-13 15:00:00,41.55,41.56,41.55,41.55,28600.0,20.6458,20.6508,20.6458,20.6458,28600.0
2014-06-13 15:05:00,41.56,41.62,41.55,41.62,43400.0,20.6508,20.6806,20.6458,20.6806,43400.0
2014-06-13 15:10:00,41.62,41.62,41.58,41.59,64400.0,20.6806,20.6806,20.6607,20.6657,64400.0
2014-06-13 15:15:00,41.58,41.59,41.54,41.55,54800.0,20.6607,20.6657,20.6409,20.6458,54800.0
2014-06-13 15:20:00,41.54,41.55,41.49,41.49,47800.0,20.6409,20.6458,20.616,20.616,47800.0
2014-06-13 15:25:00,41.49,41.5,41.46,41.47,38700.0,20.616,20.621,20.6011,20.6061,38700.0
2014-06-13 15:30:00,41.47,41.48,41.46,41.48,46100.0,20.6061,20.611,20.6011,20.611,46100.0
2014-06-13 15:35:00,41.47,41.51,41.47,41.48,83400.0,20.6061,20.626,20.6061,20.611,83400.0
2014-06-13 15:40:00,41.47,41.48,41.43,41.43,69300.0,20.6061,20.611,20.5862,20.5862,69300.0
2014-06-13 15:45:00,41.43,41.45,41.42,41.45,79700.0,20.5862,20.5961,20.5812,20.5961,79700.0
2014-06-13 15:50:00,41.45,41.46,41.44,41.45,131100.0,20.5961,20.6011,20.5912,20.5961,131100.0
2014-06-13 15:55:00,41.45,41.46,41.45,41.46,382900.0,20.5961,20.6011,20.5961,20.6011,382900.0
2014-06-16 09:30:00,41.44,41.45,41.26,41.29,171400.0,20.5912,20.5961,20.5017,20.5166,171400.0
2014-06-16 09:35:00,41.29,41.51,41.29,41.5,80400.0,20.5166,20.626,20.5166,20.621,80400.0
2014-06-16 09:40:00,41.49,41.54,41.47,41.51,69300.0,20.616,20.6409,20.6061,20.626,69300.0
2014-06-16 09:45:00,41.5,41.53,41.46,41.53,32900.0,20.621,20.6359,20.6011,20.6359,32900.0
2014-06-16 09:50:00,41.54,41.66,41.52,41.65,62300.0,20.6409,20.7005,20.6309,20.6955,62300.0
2014-06-16 09:55:00,41.65,41.69,41.63,41.63,64600.0,20.6955,20.7154,20.6856,20.6856,64600.0
2014-06-16 10:00:00,41.63,41.69,41.6,41.69,44100.0,20.6856,20.7154,20.6707,20.7154,44100.0
2014-06-16 10:05:00,41.69,41.72,41.68,41.68,78100.0,20.7154,20.7303,20.7104,20.7104,78100.0
2014-06-16 10:10:00,41.68,41.7,41.67,41.7,47500.0,20.7104,20.7204,20.7055,20.7204,47500.0
2014-06-16 10:15:00,41.69,41.7,41.67,41.69,48800.0,20.7154,20.7204,20.7055,20.7154,48800.0
2014-06-16 10:20:00,41.69,41.75,41.69,41.71,102000.0,20.7154,20.7452,20.7154,20.7253,102000.0
2014-06-16 10:25:00,41.72,41.74,41.7,41.7,37700.0,20.7303,20.7402,20.7204,20.7204,37700.0
2014-06-16 10:30:00,41.69,41.72,41.68,41.71,47400.0,20.7154,20.7303,20.7104,20.7253,47400.0
2014-06-16 10:35:00,41.72,41.72,41.7,41.7,26700.0,20.7303,20.7303,20.7204,20.7204,26700.0
2014-06-16 10:40:00,41.7,41.72,41.7,41.71,29600.0,20.7204,20.7303,20.7204,20.7253,29600.0
2014-06-16 10:45:00,41.7,41.72,41.69,41.71,46100.0,20.7204,20.7303,20.7154,20.7253,46100.0
2014-06-16 10:50:00,41.71,41.71,41.7,41.7,24200.0,20.7253,20.7253,20.7204,20.7204,24200.0
2014-06-16 10:55:00,41.71,41.75,41.7,41.74,53500.0,20.7253,20.7452,20.7204,20.7402,53500.0
2014-06-16 11:00:00,41.73,41.75,41.73,41.75,51000.0,20.7353,20.7452,20.7353,20.7452,51000.0
2014-06-16 11:05:00,41.74,41.75,41.69,41.72,71000.0,20.7402,20.7452,20.7154,20.7303,71000.0
2014-06-16 11:10:00,41.71,41.72,41.71,41.72,11700.0,20.7253,20.7303,20.7253,20.7303,11700.0
2014-06-16 11:15:00,41.72,41.72,41.69,41.71,47600.0,20.7303,20.7303,20.7154,20.7253,47600.0
2014-06-16 11:20:00,41.7,41.75,41.7,41.75,30100.0,20.7204,20.7452,20.7204,20.7452,30100.0
2014-06-16 11:25:00,41.75,41.79,41.75,41.77,158200.0,20.7452,20.7651,20.7452,20.7551,158200.0
2014-06-16 11:30:00,41.76,41.79,41.75,41.76,63800.0,20.7502,20.7651,20.7452,20.7502,63800.0
2014-06-16 11:35:00,41.75,41.78,41.74,41.77,60900.0,20.7452,20.7601,20.7402,20.7551,60900.0
2014-06-16 11:40:00,41.78,41.79,41.77,41.79,42900.0,20.7601,20.7651,20.7551,20.7651,42900.0
2014-06-16 11:45:00,41.79,41.81,41.78,41.81,77000.0,20.7651,20.775,20.7601,20.775,77000.0
2014-06-16 11:50:00,41.8,41.84,41.8,41.84,71800.0,20.7701,20.7899,20.7701,20.7899,71800.0
2014-06-16 11:55:00,41.84,41.84,41.8,41.82,32000.0,20.7899,20.7899,20.7701,20.78,32000.0
2014-06-16 12:00:00,41.82,41.82,41.76,41.77,34800.0,20.78,20.78,20.7502,20.7551,34800.0
2014-06-16 12:05:00,41.76,41.8,41.75,41.79,28400.0,20.7502,20.7701,20.7452,20.7651,28400.0
2014-06-16 12:10:00,41.79,41.82,41.76,41.8,29000.0,20.7651,20.78,20.7502,20.7701,29000.0
2014-06-16 12:15:00,41.8,41.8,41.76,41.77,21000.0,20.7701,20.7701,20.7502,20.7551,21000.0
2014-06-16 12:20:00,41.76,41.8,41.76,41.79,31400.0,20.7502,20.7701,20.7502,20.7651,31400.0
2014-06-16 12:25:00,41.8,41.8,41.79,41.8,5500.0,20.7701,20.7701,20.7651,20.7701,5500.0
2014-06-16 12:30:00,41.8,41.8,41.77,41.77,29400.0,20.7701,20.7701,20.7551,20.7551,29400.0
2014-06-16 12:35:00,41.77,41.77,41.75,41.75,14700.0,20.7551,20.7551,20.7452,20.7452,14700.0
2014-06-16 12:40:00,41.76,41.76,41.74,41.75,11000.0,20.7502,20.7502,20.7402,20.7452,11000.0
2014-06-16 12:45:00,41.75,41.75,41.72,41.73,26900.0,20.7452,20.7452,20.7303,20.7353,26900.0
2014-06-16 12:50:00,41.72,41.75,41.72,41.74,10200.0,20.7303,20.7452,20.7303,20.7402,10200.0
2014-06-16 12:55:00,41.75,41.75,41.73,41.73,12300.0,20.7452,20.7452,20.7353,20.7353,12300.0
2014-06-16 13:00:00,41.74,41.74,41.72,41.73,11700.0,20.7402,20.7402,20.7303,20.7353,11700.0
2014-06-16 13:05:00,41.73,41.77,41.73,41.76,15700.0,20.7353,20.7551,20.7353,20.7502,15700.0
2014-06-16 13:10:00,41.77,41.77,41.72,41.72,25500.0,20.7551,20.7551,20.7303,20.7303,25500.0
2014-06-16 13:15:00,41.73,41.75,41.72,41.75,40400.0,20.7353,20.7452,20.7303,20.7452,40400.0
2014-06-16 13:20:00,41.74,41.75,41.71,41.71,26900.0,20.7402,20.7452,20.7253,20.7253,26900.0
2014-06-16 13:25:00,41.71,41.72,41.69,41.7,21600.0,20.7253,20.7303,20.7154,20.7204,21600.0
2014-06-16 13:30:00,41.69,41.77,41.69,41.77,66300.0,20.7154,20.7551,20.7154,20.7551,66300.0
2014-06-16 13:35:00,41.77,41.86,41.77,41.85,71200.0,20.7551,20.7999,20.7551,20.7949,71200.0
2014-06-16 13:40:00,41.86,41.86,41.82,41.83,39600.0,20.7999,20.7999,20.78,20.785,39600.0
2014-06-16 13:45:00,41.84,41.84,41.83,41.84,8700.0,20.7899,20.7899,20.785,20.7899,8700.0
2014-06-16 13:50:00,41.84,41.85,41.82,41.83,29900.0,20.7899,20.7949,20.78,20.785,29900.0
2014-06-16 13:55:00,41.83,41.86,41.83,41.86,25500.0,20.785,20.7999,20.785,20.7999,25500.0
2014-06-16 14:00:00,41.86,41.9,41.85,41.88,55600.0,20.7999,20.8197,20.7949,20.8098,55600.0
2014-06-16 14:05:00,41.87,41.91,41.86,41.91,55200.0,20.8048,20.8247,20.7999,20.8247,55200.0
2014-06-16 14:10:00,41.9,41.92,41.9,41.9,27800.0,20.8197,20.8297,20.8197,20.8197,27800.0
2014-06-16 14:15:00,41.91,41.91,41.89,41.9,56500.0,20.8247,20.8247,20.8148,20.8197,56500.0
2014-06-16 14:20:00,41.91,41.91,41.87,41.89,94700.0,20.8247,20.8247,20.8048,20.8148,94700.0
2014-06-16 14:25:00,41.89,41.92,41.88,41.91,67000.0,20.8148,20.8297,20.8098,20.8247,67000.0
2014-06-16 14:30:00,41.91,41.96,41.9,41.96,72500.0,20.8247,20.8496,20.8197,20.8496,72500.0
2014-06-16 14:35:00,41.96,41.97,41.95,41.97,49600.0,20.8496,20.8545,20.8446,20.8545,49600.0
2014-06-16 14:40:00,41.97,41.97,41.92,41.93,62700.0,20.8545,20.8545,20.8297,20.8346,62700.0
2014-06-16 14:45:00,41.92,41.96,41.92,41.96,44800.0,20.8297,20.8496,20.8297,20.8496,44800.0
2014-06-16 14:50:00,41.96,41.96,41.9,41.9,68300.0,20.8496,20.8496,20.8197,20.8197,68300.0
2014-06-16 14:55:00,41.9,41.91,41.85,41.86,185600.0,20.8197,20.8247,20.7949,20.7999,185600.0
2014-06-16 15:00:00,41.86,41.86,41.82,41.82,64000.0,20.7999,20.7999,20.78,20.78,64000.0
2014-06-16 15:05:00,41.83,41.84,41.82,41.84,71500.0,20.785,20.7899,20.78,20.7899,71500.0
2014-06-16 15:10:00,41.84,41.84,41.82,41.82,38200.0,20.7899,20.7899,20.78,20.78,38200.0
2014-06-16 15:15:00,41.83,41.85,41.82,41.84,62200.0,20.785,20.7949,20.78,20.7899,62200.0
2014-06-16 15:20:00,41.84,41.87,41.84,41.84,63300.0,20.7899,20.8048,20.7899,20.7899,63300.0
2014-06-16 15:25:00,41.84,41.88,41.84,41.86,77200.0,20.7899,20.8098,20.7899,20.7999,77200.0
2014-06-16 15:30:00,41.86,41.86,41.85,41.86,68300.0,20.7999,20.7999,20.7949,20.7999,68300.0
2014-06-16 15:35:00,41.85,41.86,41.83,41.84,79500.0,20.7949,20.7999,20.785,20.7899,79500.0
2014-06-16 15:40:00,41.84,41.84,41.82,41.83,92200.0,20.7899,20.7899,20.78,20.785,92200.0
2014-06-16 15:45:00,41.83,41.83,41.78,41.78,129500.0,20.785,20.785,20.7601,20.7601,129500.0
2014-06-16 15:50:00,41.79,41.81,41.78,41.81,132400.0,20.7651,20.775,20.7601,20.775,132400.0
2014-06-16 15:55:00,41.81,41.82,41.8,41.81,226100.0,20.775,20.78,20.7701,20.775,226100.0
2014-06-17 09:30:00,41.69,41.79,41.65,41.79,173000.0,20.7154,20.7651,20.6955,20.7651,173000.0
2014-06-17 09:35:00,41.79,41.8,41.7,41.76,57400.0,20.7651,20.7701,20.7204,20.7502,57400.0
2014-06-17 09:40:00,41.77,41.77,41.7,41.75,45500.0,20.7551,20.7551,20.7204,20.7452,45500.0
2014-06-17 09:45:00,41.75,41.76,41.64,41.65,63100.0,20.7452,20.7502,20.6906,20.6955,63100.0
2014-06-17 09:50:00,41.66,41.68,41.6,41.61,50300.0,20.7005,20.7104,20.6707,20.6756,50300.0
2014-06-17 09:55:00,41.61,41.71,41.61,41.64,43600.0,20.6756,20.7253,20.6756,20.6906,43600.0
2014-06-17 10:00:00,41.64,41.72,41.64,41.69,39700.0,20.6906,20.7303,20.6906,20.7154,39700.0
2014-06-17 10:05:00,41.69,41.71,41.64,41.68,51100.0,20.7154,20.7253,20.6906,20.7104,51100.0
2014-06-17 10:10:00,41.69,41.72,41.67,41.72,34600.0,20.7154,20.7303,20.7055,20.7303,34600.0
2014-06-17 10:15:00,41.71,41.71,41.67,41.68,25400.0,20.7253,20.7253,20.7055,20.7104,25400.0
2014-06-17 10:20:00,41.68,41.69,41.61,41.61,38500.0,20.7104,20.7154,20.6756,20.6756,38500.0
2014-06-17 10:25:00,41.61,41.63,41.6,41.61,19300.0,20.6756,20.6856,20.6707,20.6756,19300.0
2014-06-17 10:30:00,41.61,41.64,41.59,41.59,51800.0,20.6756,20.6906,20.6657,20.6657,51800.0
2014-06-17 10:35:00,41.59,41.63,41.57,41.62,35700.0,20.6657,20.6856,20.6558,20.6806,35700.0
2014-06-17 10:40:00,41.63,41.63,41.59,41.6,53100.0,20.6856,20.6856,20.6657,20.6707,53100.0
2014-06-17 10:45:00,41.61,41.61,41.52,41.54,48200.0,20.6756,20.6756,20.6309,20.6409,48200.0
2014-06-17 10:50:00,41.54,41.57,41.52,41.56,27800.0,20.6409,20.6558,20.6309,20.6508,27800.0
2014-06-17 10:55:00,41.56,41.59,41.55,41.57,26500.0,20.6508,20.6657,20.6458,20.6558,26500.0
2014-06-17 11:00:00,41.58,41.62,41.58,41.61,22300.0,20.6607,20.6806,20.6607,20.6756,22300.0
2014-06-17 11:05:00,41.61,41.65,41.61,41.65,33100.0,20.6756,20.6955,20.6756,20.6955,33100.0
2014-06-17 11:10:00,41.65,41.65,41.63,41.64,16600.0,20.6955,20.6955,20.6856,20.6906,16600.0
2014-06-17 11:15:00,41.63,41.66,41.63,41.66,32300.0,20.6856,20.7005,20.6856,20.7005,32300.0
2014-06-17 11:20:00,41.66,41.67,41.64,41.65,47100.0,20.7005,20.7055,20.6906,20.6955,47100.0
2014-06-17 11:25:00,41.65,41.67,41.63,41.67,24000.0,20.6955,20.7055,20.6856,20.7055,24000.0
2014-06-17 11:30:00,41.67,41.72,41.66,41.72,45700.0,20.7055,20.7303,20.7005,20.7303,45700.0
2014-06-17 11:35:00,41.72,41.75,41.7,41.71,41900.0,20.7303,20.7452,20.7204,20.7253,41900.0
2014-06-17 11:40:00,41.71,41.71,41.67,41.68,27100.0,20.7253,20.7253,20.7055,20.7104,27100.0
2014-06-17 11:45:00,41.68,41.7,41.67,41.67,27600.0,20.7104,20.7204,20.7055,20.7055,27600.0
2014-06-17 11:50:00,41.67,41.71,41.67,41.71,17100.0,20.7055,20.7253,20.7055,20.7253,17100.0
2014-06-17 11:55:00,41.71,41.71,41.67,41.67,138200.0,20.7253,20.7253,20.7055,20.7055,138200.0
2014-06-17 12:00:00,41.68,41.68,41.66,41.66,13900.0,20.7104,20.7104,20.7005,20.7005,13900.0
2014-06-17 12:05:00,41.66,41.67,41.61,41.63,48500.0,20.7005,20.7055,20.6756,20.6856,48500.0
2014-06-17 12:10:00,41.63,41.65,41.63,41.65,18100.0,20.6856,20.6955,20.6856,20.6955,18100.0
2014-06-17 12:15:00,41.65,41.65,41.61,41.63,28200.0,20.6955,20.6955,20.6756,20.6856,28200.0
2014-06-17 12:20:00,41.63,41.63,41.55,41.58,59100.0,20.6856,20.6856,20.6458,20.6607,59100.0
2014-06-17 12:25:00,41.57,41.59,41.54,41.55,35900.0,20.6558,20.6657,20.6409,20.6458,35900.0
2014-06-17 12:30:00,41.56,41.59,41.55,41.59,27100.0,20.6508,20.6657,20.6458,20.6657,27100.0
2014-06-17 12:35:00,41.59,41.6,41.57,41.58,14400.0,20.6657,20.6707,20.6558,20.6607,14400.0
2014-06-17 12:40:00,41.58,41.59,41.56,41.58,28500.0,20.6607,20.6657,20.6508,20.6607,28500.0
2014-06-17 12:45:00,41.58,41.6,41.55,41.57,52200.0,20.6607,20.6707,20.6458,20.6558,52200.0
2014-06-17 12:50:00,41.57,41.62,41.57,41.6,18900.0,20.6558,20.6806,20.6558,20.6707,18900.0
2014-06-17 12:55:00,41.61,41.61,41.59,41.6,9900.0,20.6756,20.6756,20.6657,20.6707,9900.0
2014-06-17 13:00:00,41.6,41.61,41.57,41.58,35500.0,20.6707,20.6756,20.6558,20.6607,35500.0
2014-06-17 13:05:00,41.58,41.58,41.57,41.58,51800.0,20.6607,20.6607,20.6558,20.6607,51800.0
2014-06-17 13:10:00,41.58,41.58,41.57,41.58,12700.0,20.6607,20.6607,20.6558,20.6607,12700.0
2014-06-17 13:15:00,41.58,41.59,41.57,41.58,30300.0,20.6607,20.6657,20.6558,20.6607,30300.0
2014-06-17 13:20:00,41.59,41.59,41.55,41.55,29000.0,20.6657,20.6657,20.6458,20.6458,29000.0
2014-06-17 13:25:00,41.55,41.56,41.55,41.55,13400.0,20.6458,20.6508,20.6458,20.6458,13400.0
2014-06-17 13:30:00,41.55,41.59,41.54,41.55,60400.0,20.6458,20.6657,20.6409,20.6458,60400.0
2014-06-17 13:35:00,41.55,41.56,41.54,41.56,30000.0,20.6458,20.6508,20.6409,20.6508,30000.0
2014-06-17 13:40:00,41.55,41.61,41.55,41.61,54300.0,20.6458,20.6756,20.6458,20.6756,54300.0
2014-06-17 13:45:00,41.62,41.62,41.58,41.59,28600.0,20.6806,20.6806,20.6607,20.6657,28600.0
2014-06-17 13:50:00,41.59,41.59,41.57,41.58,27900.0,20.6657,20.6657,20.6558,20.6607,27900.0
2014-06-17 13:55:00,41.58,41.59,41.57,41.59,21900.0,20.6607,20.6657,20.6558,20.6657,21900.0
2014-06-17 14:00:00,41.59,41.59,41.57,41.58,38600.0,20.6657,20.6657,20.6558,20.6607,38600.0
2014-06-17 14:05:00,41.58,41.58,41.56,41.58,23400.0,20.6607,20.6607,20.6508,20.6607,23400.0
2014-06-17 14:10:00,41.58,41.61,41.57,41.6,46600.0,20.6607,20.6756,20.6558,20.6707,46600.0
2014-06-17 14:15:00,41.6,41.62,41.59,41.62,26000.0,20.6707,20.6806,20.6657,20.6806,26000.0
2014-06-17 14:20:00,41.62,41.64,41.61,41.63,27300.0,20.6806,20.6906,20.6756,20.6856,27300.0
2014-06-17 14:25:00,41.63,41.65,41.62,41.63,19300.0,20.6856,20.6955,20.6806,20.6856,19300.0
2014-06-17 14:30:00,41.63,41.64,41.63,41.63,19100.0,20.6856,20.6906,20.6856,20.6856,19100.0
2014-06-17 14:35:00,41.64,41.64,41.62,41.63,57300.0,20.6906,20.6906,20.6806,20.6856,57300.0
2014-06-17 14:40:00,41.63,41.65,41.62,41.64,70600.0,20.6856,20.6955,20.6806,20.6906,70600.0
2014-06-17 14:45:00,41.65,41.66,41.63,41.65,34200.0,20.6955,20.7005,20.6856,20.6955,34200.0
2014-06-17 14:50:00,41.65,41.67,41.64,41.65,23900.0,20.6955,20.7055,20.6906,20.6955,23900.0
2014-06-17 14:55:00,41.65,41.68,41.64,41.67,88300.0,20.6955,20.7104,20.6906,20.7055,88300.0
2014-06-17 15:00:00,41.68,41.69,41.66,41.69,34600.0,20.7104,20.7154,20.7005,20.7154,34600.0
2014-06-17 15:05:00,41.69,41.69,41.63,41.66,42300.0,20.7154,20.7154,20.6856,20.7005,42300.0
2014-06-17 15:10:00,41.67,41.68,41.66,41.67,23400.0,20.7055,20.7104,20.7005,20.7055,23400.0
2014-06-17 15:15:00,41.67,41.69,41.65,41.69,35200.0,20.7055,20.7154,20.6955,20.7154,35200.0
2014-06-17 15:20:00,41.69,41.69,41.65,41.65,53100.0,20.7154,20.7154,20.6955,20.6955,53100.0
2014-06-17 15:25:00,41.66,41.69,41.65,41.69,53800.0,20.7005,20.7154,20.6955,20.7154,53800.0
2014-06-17 15:30:00,41.69,41.72,41.68,41.72,52700.0,20.7154,20.7303,20.7104,20.7303,52700.0
2014-06-17 15:35:00,41.72,41.72,41.69,41.69,69800.0,20.7303,20.7303,20.7154,20.7154,69800.0
2014-06-17 15:40:00,41.69,41.74,41.69,41.73,86600.0,20.7154,20.7402,20.7154,20.7353,86600.0
2014-06-17 15:45:00,41.73,41.74,41.68,41.7,164600.0,20.7353,20.7402,20.7104,20.7204,164600.0
2014-06-17 15:50:00,41.7,41.71,41.65,41.66,169500.0,20.7204,20.7253,20.6955,20.7005,169500.0
2014-06-17 15:55:00,41.66,41.69,41.63,41.68,367100.0,20.7005,20.7154,20.6856,20.7104,367100.0
2014-06-18 09:30:00,41.69,41.98,41.52,41.97,269800.0,20.7154,20.8595,20.6309,20.8545,269800.0
2014-06-18 09:35:00,41.98,42.02,41.94,41.97,139500.0,20.8595,20.8794,20.8396,20.8545,139500.0
2014-06-18 09:40:00,41.98,42.07,41.98,42.05,108200.0,20.8595,20.9042,20.8595,20.8943,108200.0
2014-06-18 09:45:00,42.05,42.06,41.99,42.05,109100.0,20.8943,20.8992,20.8645,20.8943,109100.0
2014-06-18 09:50:00,42.04,42.05,42.0,42.04,90400.0,20.8893,20.8943,20.8694,20.8893,90400.0
2014-06-18 09:55:00,42.04,42.1,42.04,42.06,272800.0,20.8893,20.9191,20.8893,20.8992,272800.0
2014-06-18 10:00:00,42.07,42.07,42.03,42.05,199800.0,20.9042,20.9042,20.8843,20.8943,199800.0
2014-06-18 10:05:00,42.06,42.08,42.05,42.07,111600.0,20.8992,20.9092,20.8943,20.9042,111600.0
2014-06-18 10:10:00,42.07,42.1,42.06,42.1,120700.0,20.9042,20.9191,20.8992,20.9191,120700.0
2014-06-18 10:15:00,42.09,42.11,42.03,42.11,176600.0,20.9142,20.9241,20.8843,20.9241,176600.0
2014-06-18 10:20:00,42.11,42.11,42.03,42.07,97500.0,20.9241,20.9241,20.8843,20.9042,97500.0
2014-06-18 10:25:00,42.07,42.08,42.0,42.06,102000.0,20.9042,20.9092,20.8694,20.8992,102000.0
2014-06-18 10:30:00,42.05,42.08,42.01,42.03,55300.0,20.8943,20.9092,20.8744,20.8843,55300.0
2014-06-18 10:35:00,42.03,42.04,41.96,41.99,47100.0,20.8843,20.8893,20.8496,20.8645,47100.0
2014-06-18 10:40:00,41.99,42.04,41.98,42.04,59100.0,20.8645,20.8893,20.8595,20.8893,59100.0
2014-06-18 10:45:00,42.03,42.07,42.0,42.02,78900.0,20.8843,20.9042,20.8694,20.8794,78900.0
2014-06-18 10:50:00,42.02,42.06,42.0,42.05,118800.0,20.8794,20.8992,20.8694,20.8943,118800.0
2014-06-18 10:55:00,42.05,42.05,42.0,42.03,66500.0,20.8943,20.8943,20.8694,20.8843,66500.0
2014-06-18 11:00:00,42.03,42.05,42.02,42.02,84500.0,20.8843,20.8943,20.8794,20.8794,84500.0
2014-06-18 11:05:00,42.02,42.02,41.98,42.0,95200.0,20.8794,20.8794,20.8595,20.8694,95200.0
2014-06-18 11:10:00,42.0,42.01,41.99,42.01,34000.0,20.8694,20.8744,20.8645,20.8744,34000.0
2014-06-18 11:15:00,42.01,42.01,42.0,42.01,48600.0,20.8744,20.8744,20.8694,20.8744,48600.0
2014-06-18 11:20:00,42.01,42.01,41.96,41.98,99000.0,20.8744,20.8744,20.8496,20.8595,99000.0
2014-06-18 11:25:00,41.99,42.0,41.97,41.98,55500.0,20.8645,20.8694,20.8545,20.8595,55500.0
2014-06-18 11:30:00,41.98,42.02,41.97,41.99,108300.0,20.8595,20.8794,20.8545,20.8645,108300.0
2014-06-18 11:35:00,42.0,42.0,41.98,41.98,43300.0,20.8694,20.8694,20.8595,20.8595,43300.0
2014-06-18 11:40:00,41.98,41.98,41.92,41.94,76700.0,20.8595,20.8595,20.8297,20.8396,76700.0
2014-06-18 11:45:00,41.94,41.95,41.9,41.9,82200.0,20.8396,20.8446,20.8197,20.8197,82200.0
2014-06-18 11:50:00,41.9,41.92,41.89,41.91,93000.0,20.8197,20.8297,20.8148,20.8247,93000.0
2014-06-18 11:55:00,41.91,41.96,41.9,41.96,25600.0,20.8247,20.8496,20.8197,20.8496,25600.0
2014-06-18 12:00:00,41.96,41.97,41.95,41.97,27800.0,20.8496,20.8545,20.8446,20.8545,27800.0
2014-06-18 12:05:00,41.97,41.98,41.95,41.95,35700.0,20.8545,20.8595,20.8446,20.8446,35700.0
2014-06-18 12:10:00,41.95,41.98,41.95,41.96,15300.0,20.8446,20.8595,20.8446,20.8496,15300.0
2014-06-18 12:15:00,41.97,41.97,41.95,41.96,26300.0,20.8545,20.8545,20.8446,20.8496,26300.0
2014-06-18 12:20:00,41.95,41.97,41.95,41.97,11800.0,20.8446,20.8545,20.8446,20.8545,11800.0
2014-06-18 12:25:00,41.96,41.97,41.95,41.97,58100.0,20.8496,20.8545,20.8446,20.8545,58100.0
2014-06-18 12:30:00,41.97,41.97,41.95,41.95,28000.0,20.8545,20.8545,20.8446,20.8446,28000.0
2014-06-18 12:35:00,41.96,41.97,41.94,41.94,91400.0,20.8496,20.8545,20.8396,20.8396,91400.0
2014-06-18 12:40:00,41.95,42.01,41.94,42.01,53600.0,20.8446,20.8744,20.8396,20.8744,53600.0
2014-06-18 12:45:00,42.0,42.01,41.99,42.01,29800.0,20.8694,20.8744,20.8645,20.8744,29800.0
2014-06-18 12:50:00,42.01,42.02,41.97,42.02,88900.0,20.8744,20.8794,20.8545,20.8794,88900.0
2014-06-18 12:55:00,42.01,42.02,41.99,42.0,24400.0,20.8744,20.8794,20.8645,20.8694,24400.0
2014-06-18 13:00:00,41.99,42.0,41.92,41.92,58600.0,20.8645,20.8694,20.8297,20.8297,58600.0
2014-06-18 13:05:00,41.92,41.93,41.89,41.89,40100.0,20.8297,20.8346,20.8148,20.8148,40100.0
2014-06-18 13:10:00,41.89,41.93,41.88,41.93,23300.0,20.8148,20.8346,20.8098,20.8346,23300.0
2014-06-18 13:15:00,41.93,41.94,41.91,41.91,34100.0,20.8346,20.8396,20.8247,20.8247,34100.0
2014-06-18 13:20:00,41.91,41.96,41.91,41.95,15500.0,20.8247,20.8496,20.8247,20.8446,15500.0
2014-06-18 13:25:00,41.96,41.98,41.94,41.98,29500.0,20.8496,20.8595,20.8396,20.8595,29500.0
2014-06-18 13:30:00,41.97,42.0,41.96,42.0,25500.0,20.8545,20.8694,20.8496,20.8694,25500.0
2014-06-18 13:35:00,42.0,42.02,41.99,42.01,45400.0,20.8694,20.8794,20.8645,20.8744,45400.0
2014-06-18 13:40:00,42.01,42.01,41.95,41.95,24400.0,20.8744,20.8744,20.8446,20.8446,24400.0
2014-06-18 13:45:00,41.94,41.97,41.94,41.96,5800.0,20.8396,20.8545,20.8396,20.8496,5800.0
2014-06-18 13:50:00,41.96,42.03,41.96,42.02,117800.0,20.8496,20.8843,20.8496,20.8794,117800.0
2014-06-18 13:55:00,42.03,42.04,42.02,42.02,20000.0,20.8843,20.8893,20.8794,20.8794,20000.0
2014-06-18 14:00:00,42.02,42.17,41.96,42.12,170800.0,20.8794,20.9539,20.8496,20.9291,170800.0
2014-06-18 14:05:00,42.12,42.12,42.02,42.1,57300.0,20.9291,20.9291,20.8794,20.9191,57300.0
2014-06-18 14:10:00,42.1,42.15,42.1,42.13,57300.0,20.9191,20.944,20.9191,20.934,57300.0
2014-06-18 14:15:00,42.13,42.14,42.11,42.14,52000.0,20.934,20.939,20.9241,20.939,52000.0
2014-06-18 14:20:00,42.13,42.17,42.13,42.15,58200.0,20.934,20.9539,20.934,20.944,58200.0
2014-06-18 14:25:00,42.14,42.15,42.1,42.13,45300.0,20.939,20.944,20.9191,20.934,45300.0
2014-06-18 14:30:00,42.12,42.16,42.11,42.12,143500.0,20.9291,20.9489,20.9241,20.9291,143500.0
2014-06-18 14:35:00,42.12,42.15,42.11,42.14,77700.0,20.9291,20.944,20.9241,20.939,77700.0
2014-06-18 14:40:00,42.15,42.15,42.12,42.12,108800.0,20.944,20.944,20.9291,20.9291,108800.0
2014-06-18 14:45:00,42.13,42.14,42.1,42.11,76400.0,20.934,20.939,20.9191,20.9241,76400.0
2014-06-18 14:50:00,42.11,42.16,42.11,42.14,107600.0,20.9241,20.9489,20.9241,20.939,107600.0
2014-06-18 14:55:00,42.14,42.15,42.12,42.14,101000.0,20.939,20.944,20.9291,20.939,101000.0
2014-06-18 15:00:00,42.14,42.17,42.13,42.15,83300.0,20.939,20.9539,20.934,20.944,83300.0
2014-06-18 15:05:00,42.16,42.19,42.15,42.16,106000.0,20.9489,20.9638,20.944,20.9489,106000.0
2014-06-18 15:10:00,42.15,42.18,42.14,42.18,119300.0,20.944,20.9589,20.939,20.9589,119300.0
2014-06-18 15:15:00,42.18,42.23,42.17,42.22,102200.0,20.9589,20.9837,20.9539,20.9787,102200.0
2014-06-18 15:20:00,42.22,42.23,42.17,42.19,74200.0,20.9787,20.9837,20.9539,20.9638,74200.0
2014-06-18 15:25:00,42.18,42.23,42.18,42.22,115300.0,20.9589,20.9837,20.9589,20.9787,115300.0
2014-06-18 15:30:00,42.22,42.24,42.2,42.21,167000.0,20.9787,20.9887,20.9688,20.9738,167000.0
2014-06-18 15:35:00,42.21,42.23,42.21,42.21,166700.0,20.9738,20.9837,20.9738,20.9738,166700.0
2014-06-18 15:40:00,42.22,42.28,42.21,42.28,514200.0,20.9787,21.0086,20.9738,21.0086,514200.0
2014-06-18 15:45:00,42.27,42.31,42.27,42.29,337200.0,21.0036,21.0235,21.0036,21.0135,337200.0
2014-06-18 15:50:00,42.3,42.35,42.29,42.34,296500.0,21.0185,21.0433,21.0135,21.0384,296500.0
2014-06-18 15:55:00,42.34,42.37,42.33,42.34,467000.0,21.0384,21.0533,21.0334,21.0384,467000.0
2014-06-19 09:30:00,42.42,42.5,42.38,42.48,155200.0,21.0781,21.1179,21.0583,21.1079,155200.0
2014-06-19 09:35:00,42.48,42.58,42.47,42.57,162800.0,21.1079,21.1576,21.103,21.1527,162800.0
2014-06-19 09:40:00,42.58,42.61,42.53,42.59,96300.0,21.1576,21.1725,21.1328,21.1626,96300.0
2014-06-19 09:45:00,42.6,42.82,42.59,42.81,272000.0,21.1676,21.2769,21.1626,21.2719,272000.0
2014-06-19 09:50:00,42.82,42.82,42.71,42.73,152100.0,21.2769,21.2769,21.2222,21.2322,152100.0
2014-06-19 09:55:00,42.73,42.8,42.65,42.8,84900.0,21.2322,21.2669,21.1924,21.2669,84900.0
2014-06-19 10:00:00,42.8,42.81,42.77,42.79,116500.0,21.2669,21.2719,21.252,21.262,116500.0
2014-06-19 10:05:00,42.79,42.79,42.71,42.73,66700.0,21.262,21.262,21.2222,21.2322,66700.0
2014-06-19 10:10:00,42.72,42.75,42.7,42.7,52000.0,21.2272,21.2421,21.2173,21.2173,52000.0
2014-06-19 10:15:00,42.7,42.75,42.7,42.73,60900.0,21.2173,21.2421,21.2173,21.2322,60900.0
2014-06-19 10:20:00,42.73,42.75,42.7,42.73,120900.0,21.2322,21.2421,21.2173,21.2322,120900.0
2014-06-19 10:25:00,42.74,42.79,42.73,42.79,79800.0,21.2371,21.262,21.2322,21.262,79800.0
2014-06-19 10:30:00,42.78,42.79,42.74,42.75,102000.0,21.257,21.262,21.2371,21.2421,102000.0
2014-06-19 10:35:00,42.76,42.8,42.75,42.79,67900.0,21.2471,21.2669,21.2421,21.262,67900.0
2014-06-19 10:40:00,42.79,42.79,42.75,42.76,67800.0,21.262,21.262,21.2421,21.2471,67800.0
2014-06-19 10:45:00,42.75,42.79,42.73,42.77,82300.0,21.2421,21.262,21.2322,21.252,82300.0
2014-06-19 10:50:00,42.77,42.77,42.76,42.76,67400.0,21.252,21.252,21.2471,21.2471,67400.0
2014-06-19 10:55:00,42.77,42.77,42.73,42.74,71900.0,21.252,21.252,21.2322,21.2371,71900.0
2014-06-19 11:00:00,42.73,42.76,42.73,42.75,60900.0,21.2322,21.2471,21.2322,21.2421,60900.0
2014-06-19 11:05:00,42.74,42.75,42.74,42.74,46300.0,21.2371,21.2421,21.2371,21.2371,46300.0
2014-06-19 11:10:00,42.74,42.75,42.73,42.75,136100.0,21.2371,21.2421,21.2322,21.2421,136100.0
2014-06-19 11:15:00,42.75,42.77,42.73,42.75,168500.0,21.2421,21.252,21.2322,21.2421,168500.0
2014-06-19 11:20:00,42.75,42.75,42.72,42.73,166300.0,21.2421,21.2421,21.2272,21.2322,166300.0
2014-06-19 11:25:00,42.72,42.74,42.69,42.72,75900.0,21.2272,21.2371,21.2123,21.2272,75900.0
2014-06-19 11:30:00,42.72,42.77,42.71,42.76,81100.0,21.2272,21.252,21.2222,21.2471,81100.0
2014-06-19 11:35:00,42.77,42.78,42.74,42.78,60000.0,21.252,21.257,21.2371,21.257,60000.0
2014-06-19 11:40:00,42.77,42.8,42.77,42.79,38800.0,21.252,21.2669,21.252,21.262,38800.0
2014-06-19 11:45:00,42.79,42.8,42.79,42.79,37400.0,21.262,21.2669,21.262,21.262,37400.0
2014-06-19 11:50:00,42.8,42.82,42.79,42.81,74400.0,21.2669,21.2769,21.262,21.2719,74400.0
2014-06-19 11:55:00,42.82,42.82,42.79,42.79,60300.0,21.2769,21.2769,21.262,21.262,60300.0
2014-06-19 12:00:00,42.79,42.8,42.76,42.8,45200.0,21.262,21.2669,21.2471,21.2669,45200.0
2014-06-19 12:05:00,42.79,42.83,42.79,42.83,37700.0,21.262,21.2819,21.262,21.2819,37700.0
2014-06-19 12:10:00,42.83,42.83,42.82,42.82,18800.0,21.2819,21.2819,21.2769,21.2769,18800.0
2014-06-19 12:15:00,42.82,42.82,42.78,42.78,45600.0,21.2769,21.2769,21.257,21.257,45600.0
2014-06-19 12:20:00,42.78,42.81,42.77,42.79,57000.0,21.257,21.2719,21.252,21.262,57000.0
2014-06-19 12:25:00,42.79,42.8,42.78,42.8,65900.0,21.262,21.2669,21.257,21.2669,65900.0
2014-06-19 12:30:00,42.8,42.82,42.8,42.81,66700.0,21.2669,21.2769,21.2669,21.2719,66700.0
2014-06-19 12:35:00,42.82,42.82,42.8,42.8,76400.0,21.2769,21.2769,21.2669,21.2669,76400.0
2014-06-19 12:40:00,42.8,42.83,42.8,42.83,36400.0,21.2669,21.2819,21.2669,21.2819,36400.0
2014-06-19 12:45:00,42.83,42.83,42.82,42.83,22600.0,21.2819,21.2819,21.2769,21.2819,22600.0
2014-06-19 12:50:00,42.83,42.88,42.82,42.88,122800.0,21.2819,21.3067,21.2769,21.3067,122800.0
2014-06-19 12:55:00,42.88,42.9,42.85,42.88,85800.0,21.3067,21.3166,21.2918,21.3067,85800.0
2014-06-19 13:00:00,42.88,42.91,42.86,42.89,217600.0,21.3067,21.3216,21.2968,21.3117,217600.0
2014-06-19 13:05:00,42.89,42.94,42.88,42.94,110300.0,21.3117,21.3365,21.3067,21.3365,110300.0
2014-06-19 13:10:00,42.93,42.94,42.93,42.94,79400.0,21.3315,21.3365,21.3315,21.3365,79400.0
2014-06-19 13:15:00,42.94,42.95,42.93,42.95,122000.0,21.3365,21.3415,21.3315,21.3415,122000.0
2014-06-19 13:20:00,42.95,42.99,42.95,42.96,147000.0,21.3415,21.3614,21.3415,21.3464,147000.0
2014-06-19 13:25:00,42.96,43.0,42.96,43.0,592500.0,21.3464,21.3663,21.3464,21.3663,592500.0
2014-06-19 13:30:00,43.0,43.02,42.96,43.02,135200.0,21.3663,21.3763,21.3464,21.3763,135200.0
2014-06-19 13:35:00,43.02,43.02,42.99,43.0,91800.0,21.3763,21.3763,21.3614,21.3663,91800.0
2014-06-19 13:40:00,43.0,43.01,42.98,42.98,85500.0,21.3663,21.3713,21.3564,21.3564,85500.0
2014-06-19 13:45:00,42.98,43.1,42.98,43.06,301300.0,21.3564,21.416,21.3564,21.3961,301300.0
2014-06-19 13:50:00,43.05,43.06,43.03,43.05,117900.0,21.3912,21.3961,21.3812,21.3912,117900.0
2014-06-19 13:55:00,43.04,43.1,43.03,43.1,131900.0,21.3862,21.416,21.3812,21.416,131900.0
2014-06-19 14:00:00,43.09,43.12,43.06,43.12,125800.0,21.411,21.426,21.3961,21.426,125800.0
2014-06-19 14:05:00,43.12,43.13,43.09,43.09,102000.0,21.426,21.4309,21.411,21.411,102000.0
2014-06-19 14:10:00,43.09,43.12,43.09,43.11,63200.0,21.411,21.426,21.411,21.421,63200.0
2014-06-19 14:15:00,43.12,43.13,43.11,43.12,56200.0,21.426,21.4309,21.421,21.426,56200.0
2014-06-19 14:20:00,43.12,43.15,43.11,43.15,93800.0,21.426,21.4409,21.421,21.4409,93800.0
2014-06-19 14:25:00,43.14,43.15,43.12,43.12,61300.0,21.4359,21.4409,21.426,21.426,61300.0
2014-06-19 14:30:00,43.12,43.13,43.08,43.09,77300.0,21.426,21.4309,21.4061,21.411,77300.0
2014-06-19 14:35:00,43.08,43.12,43.08,43.12,104500.0,21.4061,21.426,21.4061,21.426,104500.0
2014-06-19 14:40:00,43.11,43.14,43.11,43.12,88200.0,21.421,21.4359,21.421,21.426,88200.0
2014-06-19 14:45:00,43.12,43.14,43.09,43.11,87600.0,21.426,21.4359,21.411,21.421,87600.0
2014-06-19 14:50:00,43.11,43.13,43.09,43.09,74400.0,21.421,21.4309,21.411,21.411,74400.0
2014-06-19 14:55:00,43.09,43.15,43.09,43.12,118100.0,21.411,21.4409,21.411,21.426,118100.0
2014-06-19 15:00:00,43.11,43.14,43.11,43.14,115900.0,21.421,21.4359,21.421,21.4359,115900.0
2014-06-19 15:05:00,43.14,43.14,43.1,43.1,54800.0,21.4359,21.4359,21.416,21.416,54800.0
2014-06-19 15:10:00,43.1,43.11,43.09,43.09,90400.0,21.416,21.421,21.411,21.411,90400.0
2014-06-19 15:15:00,43.09,43.1,43.06,43.06,84900.0,21.411,21.416,21.3961,21.3961,84900.0
2014-06-19 15:20:00,43.06,43.09,43.05,43.08,105900.0,21.3961,21.411,21.3912,21.4061,105900.0
2014-06-19 15:25:00,43.08,43.11,43.07,43.1,166800.0,21.4061,21.421,21.4011,21.416,166800.0
2014-06-19 15:30:00,43.11,43.11,43.09,43.09,189900.0,21.421,21.421,21.411,21.411,189900.0
2014-06-19 15:35:00,43.1,43.1,43.06,43.1,185300.0,21.416,21.416,21.3961,21.416,185300.0
2014-06-19 15:40:00,43.09,43.1,43.06,43.07,234400.0,21.411,21.416,21.3961,21.4011,234400.0
2014-06-19 15:45:00,43.08,43.09,43.07,43.08,232700.0,21.4061,21.411,21.4011,21.4061,232700.0
2014-06-19 15:50:00,43.08,43.09,43.07,43.08,260500.0,21.4061,21.411,21.4011,21.4061,260500.0
2014-06-19 15:55:00,43.08,43.09,43.07,43.07,613800.0,21.4061,21.411,21.4011,21.4011,613800.0
2014-06-20 09:30:00,43.23,43.35,43.05,43.1,2540900.0,21.4806,21.5402,21.3912,21.416,2540900.0
2014-06-20 09:35:00,43.1,43.12,42.95,43.05,174700.0,21.416,21.426,21.3415,21.3912,174700.0
2014-06-20 09:40:00,43.05,43.09,43.04,43.06,71600.0,21.3912,21.411,21.3862,21.3961,71600.0
2014-06-20 09:45:00,43.06,43.09,42.95,42.96,133200.0,21.3961,21.411,21.3415,21.3464,133200.0
2014-06-20 09:50:00,42.97,43.06,42.96,43.06,81100.0,21.3514,21.3961,21.3464,21.3961,81100.0
2014-06-20 09:55:00,43.07,43.09,43.04,43.07,76100.0,21.4011,21.411,21.3862,21.4011,76100.0
2014-06-20 10:00:00,43.08,43.13,43.07,43.11,94900.0,21.4061,21.4309,21.4011,21.421,94900.0
2014-06-20 10:05:00,43.1,43.16,43.1,43.12,84600.0,21.416,21.4458,21.416,21.426,84600.0
2014-06-20 10:10:00,43.12,43.18,43.11,43.14,78000.0,21.426,21.4558,21.421,21.4359,78000.0
2014-06-20 10:15:00,43.14,43.17,43.12,43.15,87800.0,21.4359,21.4508,21.426,21.4409,87800.0
2014-06-20 10:20:00,43.16,43.19,43.15,43.19,61500.0,21.4458,21.4607,21.4409,21.4607,61500.0
2014-06-20 10:25:00,43.19,43.19,43.15,43.16,39300.0,21.4607,21.4607,21.4409,21.4458,39300.0
2014-06-20 10:30:00,43.17,43.18,43.15,43.18,55700.0,21.4508,21.4558,21.4409,21.4558,55700.0
2014-06-20 10:35:00,43.18,43.18,43.14,43.16,58700.0,21.4558,21.4558,21.4359,21.4458,58700.0
2014-06-20 10:40:00,43.16,43.17,43.14,43.16,72300.0,21.4458,21.4508,21.4359,21.4458,72300.0
2014-06-20 10:45:00,43.16,43.26,43.15,43.25,239200.0,21.4458,21.4955,21.4409,21.4905,239200.0
2014-06-20 10:50:00,43.26,43.29,43.24,43.28,64700.0,21.4955,21.5104,21.4856,21.5055,64700.0
2014-06-20 10:55:00,43.28,43.3,43.26,43.28,40100.0,21.5055,21.5154,21.4955,21.5055,40100.0
2014-06-20 11:00:00,43.28,43.3,43.27,43.28,38900.0,21.5055,21.5154,21.5005,21.5055,38900.0
2014-06-20 11:05:00,43.29,43.31,43.27,43.27,96300.0,21.5104,21.5204,21.5005,21.5005,96300.0
2014-06-20 11:10:00,43.27,43.28,43.23,43.23,36000.0,21.5005,21.5055,21.4806,21.4806,36000.0
2014-06-20 11:15:00,43.23,43.23,43.19,43.22,47100.0,21.4806,21.4806,21.4607,21.4756,47100.0
2014-06-20 11:20:00,43.22,43.23,43.18,43.19,40600.0,21.4756,21.4806,21.4558,21.4607,40600.0
2014-06-20 11:25:00,43.19,43.2,43.16,43.16,40700.0,21.4607,21.4657,21.4458,21.4458,40700.0
2014-06-20 11:30:00,43.16,43.17,43.11,43.11,43500.0,21.4458,21.4508,21.421,21.421,43500.0
2014-06-20 11:35:00,43.11,43.12,43.09,43.09,28000.0,21.421,21.426,21.411,21.411,28000.0
2014-06-20 11:40:00,43.1,43.1,43.04,43.09,102100.0,21.416,21.416,21.3862,21.411,102100.0
2014-06-20 11:45:00,43.1,43.11,43.07,43.07,26800.0,21.416,21.421,21.4011,21.4011,26800.0
2014-06-20 11:50:00,43.07,43.08,43.04,43.04,35300.0,21.4011,21.4061,21.3862,21.3862,35300.0
2014-06-20 11:55:00,43.04,43.11,43.04,43.1,73400.0,21.3862,21.421,21.3862,21.416,73400.0
2014-06-20 12:00:00,43.11,43.11,43.05,43.05,34900.0,21.421,21.421,21.3912,21.3912,34900.0
2014-06-20 12:05:00,43.05,43.06,43.04,43.04,14900.0,21.3912,21.3961,21.3862,21.3862,14900.0
2014-06-20 12:10:00,43.05,43.05,43.02,43.03,46000.0,21.3912,21.3912,21.3763,21.3812,46000.0
2014-06-20 12:15:00,43.04,43.11,43.03,43.11,94200.0,21.3862,21.421,21.3812,21.421,94200.0
2014-06-20 12:20:00,43.11,43.12,43.1,43.11,32700.0,21.421,21.426,21.416,21.421,32700.0
2014-06-20 12:25:00,43.11,43.15,43.09,43.13,53100.0,21.421,21.4409,21.411,21.4309,53100.0
2014-06-20 12:30:00,43.14,43.27,43.13,43.27,124000.0,21.4359,21.5005,21.4309,21.5005,124000.0
2014-06-20 12:35:00,43.26,43.28,43.24,43.28,60100.0,21.4955,21.5055,21.4856,21.5055,60100.0
2014-06-20 12:40:00,43.27,43.29,43.26,43.27,45100.0,21.5005,21.5104,21.4955,21.5005,45100.0
2014-06-20 12:45:00,43.27,43.28,43.27,43.27,59100.0,21.5005,21.5055,21.5005,21.5005,59100.0
2014-06-20 12:50:00,43.27,43.29,43.26,43.28,54800.0,21.5005,21.5104,21.4955,21.5055,54800.0
2014-06-20 12:55:00,43.27,43.3,43.27,43.29,42500.0,21.5005,21.5154,21.5005,21.5104,42500.0
2014-06-20 13:00:00,43.29,43.3,43.27,43.28,28900.0,21.5104,21.5154,21.5005,21.5055,28900.0
2014-06-20 13:05:00,43.28,43.35,43.27,43.34,107900.0,21.5055,21.5402,21.5005,21.5353,107900.0
2014-06-20 13:10:00,43.35,43.36,43.33,43.35,165400.0,21.5402,21.5452,21.5303,21.5402,165400.0
2014-06-20 13:15:00,43.36,43.38,43.34,43.35,132900.0,21.5452,21.5551,21.5353,21.5402,132900.0
2014-06-20 13:20:00,43.34,43.36,43.29,43.3,82600.0,21.5353,21.5452,21.5104,21.5154,82600.0
2014-06-20 13:25:00,43.3,43.3,43.24,43.24,57200.0,21.5154,21.5154,21.4856,21.4856,57200.0
2014-06-20 13:30:00,43.25,43.25,43.24,43.25,29800.0,21.4905,21.4905,21.4856,21.4905,29800.0
2014-06-20 13:35:00,43.25,43.29,43.24,43.27,87200.0,21.4905,21.5104,21.4856,21.5005,87200.0
2014-06-20 13:40:00,43.28,43.29,43.27,43.28,62600.0,21.5055,21.5104,21.5005,21.5055,62600.0
2014-06-20 13:45:00,43.27,43.28,43.24,43.27,39100.0,21.5005,21.5055,21.4856,21.5005,39100.0
2014-06-20 13:50:00,43.27,43.29,43.25,43.27,62700.0,21.5005,21.5104,21.4905,21.5005,62700.0
2014-06-20 13:55:00,43.27,43.31,43.27,43.3,77500.0,21.5005,21.5204,21.5005,21.5154,77500.0
2014-06-20 14:00:00,43.3,43.31,43.29,43.3,37200.0,21.5154,21.5204,21.5104,21.5154,37200.0
2014-06-20 14:05:00,43.3,43.31,43.29,43.3,37000.0,21.5154,21.5204,21.5104,21.5154,37000.0
2014-06-20 14:10:00,43.3,43.31,43.29,43.29,63600.0,21.5154,21.5204,21.5104,21.5104,63600.0
2014-06-20 14:15:00,43.29,43.31,43.29,43.3,47100.0,21.5104,21.5204,21.5104,21.5154,47100.0
2014-06-20 14:20:00,43.3,43.31,43.3,43.3,37800.0,21.5154,21.5204,21.5154,21.5154,37800.0
2014-06-20 14:25:00,43.31,43.31,43.3,43.3,15500.0,21.5204,21.5204,21.5154,21.5154,15500.0
2014-06-20 14:30:00,43.3,43.31,43.29,43.3,80800.0,21.5154,21.5204,21.5104,21.5154,80800.0
2014-06-20 14:35:00,43.31,43.31,43.29,43.3,58200.0,21.5204,21.5204,21.5104,21.5154,58200.0
2014-06-20 14:40:00,43.3,43.31,43.29,43.3,98300.0,21.5154,21.5204,21.5104,21.5154,98300.0
2014-06-20 14:45:00,43.3,43.31,43.29,43.3,79100.0,21.5154,21.5204,21.5104,21.5154,79100.0
2014-06-20 14:50:00,43.3,43.31,43.25,43.26,76000.0,21.5154,21.5204,21.4905,21.4955,76000.0
2014-06-20 14:55:00,43.26,43.26,43.25,43.25,30300.0,21.4955,21.4955,21.4905,21.4905,30300.0
2014-06-20 15:00:00,43.26,43.28,43.24,43.24,71900.0,21.4955,21.5055,21.4856,21.4856,71900.0
2014-06-20 15:05:00,43.25,43.28,43.24,43.28,31500.0,21.4905,21.5055,21.4856,21.5055,31500.0
2014-06-20 15:10:00,43.27,43.28,43.26,43.26,39900.0,21.5005,21.5055,21.4955,21.4955,39900.0
2014-06-20 15:15:00,43.27,43.27,43.24,43.26,88400.0,21.5005,21.5005,21.4856,21.4955,88400.0
2014-06-20 15:20:00,43.25,43.26,43.22,43.23,61300.0,21.4905,21.4955,21.4756,21.4806,61300.0
2014-06-20 15:25:00,43.23,43.23,43.19,43.19,95000.0,21.4806,21.4806,21.4607,21.4607,95000.0
2014-06-20 15:30:00,43.19,43.21,43.17,43.18,117500.0,21.4607,21.4707,21.4508,21.4558,117500.0
2014-06-20 15:35:00,43.18,43.18,43.16,43.16,91700.0,21.4558,21.4558,21.4458,21.4458,91700.0
2014-06-20 15:40:00,43.16,43.2,43.16,43.19,182600.0,21.4458,21.4657,21.4458,21.4607,182600.0
2014-06-20 15:45:00,43.2,43.23,43.2,43.2,185300.0,21.4657,21.4806,21.4657,21.4657,185300.0
2014-06-20 15:50:00,43.21,43.23,43.19,43.2,205800.0,21.4707,21.4806,21.4607,21.4657,205800.0
2014-06-20 15:55:00,43.21,43.21,43.13,43.14,1074800.0,21.4707,21.4707,21.4309,21.4359,1074800.0
2014-06-23 09:30:00,43.01,43.02,42.91,42.97,261200.0,21.3713,21.3763,21.3216,21.3514,261200.0
2014-06-23 09:35:00,42.99,42.99,42.84,42.86,154400.0,21.3614,21.3614,21.2868,21.2968,154400.0
2014-06-23 09:40:00,42.87,42.94,42.87,42.92,82300.0,21.3017,21.3365,21.3017,21.3266,82300.0
2014-06-23 09:45:00,42.93,42.94,42.87,42.88,106200.0,21.3315,21.3365,21.3017,21.3067,106200.0
2014-06-23 09:50:00,42.89,42.89,42.85,42.87,81800.0,21.3117,21.3117,21.2918,21.3017,81800.0
2014-06-23 09:55:00,42.87,42.9,42.86,42.9,75500.0,21.3017,21.3166,21.2968,21.3166,75500.0
2014-06-23 10:00:00,42.91,42.96,42.9,42.96,54800.0,21.3216,21.3464,21.3166,21.3464,54800.0
2014-06-23 10:05:00,42.96,42.97,42.93,42.93,33600.0,21.3464,21.3514,21.3315,21.3315,33600.0
2014-06-23 10:10:00,42.93,42.93,42.88,42.9,64500.0,21.3315,21.3315,21.3067,21.3166,64500.0
2014-06-23 10:15:00,42.9,42.93,42.88,42.93,61800.0,21.3166,21.3315,21.3067,21.3315,61800.0
2014-06-23 10:20:00,42.93,42.95,42.92,42.93,81700.0,21.3315,21.3415,21.3266,21.3315,81700.0
2014-06-23 10:25:00,42.93,42.95,42.92,42.94,60500.0,21.3315,21.3415,21.3266,21.3365,60500.0
2014-06-23 10:30:00,42.94,42.97,42.93,42.95,76400.0,21.3365,21.3514,21.3315,21.3415,76400.0
2014-06-23 10:35:00,42.95,42.96,42.93,42.96,86000.0,21.3415,21.3464,21.3315,21.3464,86000.0
2014-06-23 10:40:00,42.95,42.98,42.93,42.93,79600.0,21.3415,21.3564,21.3315,21.3315,79600.0
2014-06-23 10:45:00,42.94,42.94,42.9,42.92,49200.0,21.3365,21.3365,21.3166,21.3266,49200.0
2014-06-23 10:50:00,42.91,42.92,42.9,42.91,41600.0,21.3216,21.3266,21.3166,21.3216,41600.0
2014-06-23 10:55:00,42.92,42.92,42.86,42.86,40700.0,21.3266,21.3266,21.2968,21.2968,40700.0
2014-06-23 11:00:00,42.86,42.87,42.83,42.83,50500.0,21.2968,21.3017,21.2819,21.2819,50500.0
2014-06-23 11:05:00,42.83,42.87,42.81,42.87,81300.0,21.2819,21.3017,21.2719,21.3017,81300.0
2014-06-23 11:10:00,42.87,42.87,42.79,42.79,52200.0,21.3017,21.3017,21.262,21.262,52200.0
2014-06-23 11:15:00,42.79,42.81,42.76,42.77,44000.0,21.262,21.2719,21.2471,21.252,44000.0
2014-06-23 11:20:00,42.77,42.77,42.74,42.76,53800.0,21.252,21.252,21.2371,21.2471,53800.0
2014-06-23 11:25:00,42.75,42.76,42.71,42.73,45000.0,21.2421,21.2471,21.2222,21.2322,45000.0
2014-06-23 11:30:00,42.73,42.77,42.72,42.77,80400.0,21.2322,21.252,21.2272,21.252,80400.0
2014-06-23 11:35:00,42.76,42.77,42.74,42.74,37200.0,21.2471,21.252,21.2371,21.2371,37200.0
2014-06-23 11:40:00,42.74,42.75,42.69,42.7,59000.0,21.2371,21.2421,21.2123,21.2173,59000.0
2014-06-23 11:45:00,42.7,42.71,42.69,42.71,53500.0,21.2173,21.2222,21.2123,21.2222,53500.0
2014-06-23 11:50:00,42.71,42.73,42.71,42.73,24600.0,21.2222,21.2322,21.2222,21.2322,24600.0
2014-06-23 11:55:00,42.73,42.76,42.72,42.76,40300.0,21.2322,21.2471,21.2272,21.2471,40300.0
2014-06-23 12:00:00,42.76,42.78,42.74,42.77,26300.0,21.2471,21.257,21.2371,21.252,26300.0
2014-06-23 12:05:00,42.77,42.77,42.74,42.76,33600.0,21.252,21.252,21.2371,21.2471,33600.0
2014-06-23 12:10:00,42.75,42.76,42.72,42.74,31500.0,21.2421,21.2471,21.2272,21.2371,31500.0
2014-06-23 12:15:00,42.74,42.75,42.69,42.7,49500.0,21.2371,21.2421,21.2123,21.2173,49500.0
2014-06-23 12:20:00,42.69,42.75,42.69,42.75,27800.0,21.2123,21.2421,21.2123,21.2421,27800.0
2014-06-23 12:25:00,42.74,42.74,42.71,42.72,22900.0,21.2371,21.2371,21.2222,21.2272,22900.0
2014-06-23 12:30:00,42.72,42.73,42.71,42.71,12000.0,21.2272,21.2322,21.2222,21.2222,12000.0
2014-06-23 12:35:00,42.71,42.74,42.71,42.74,18800.0,21.2222,21.2371,21.2222,21.2371,18800.0
2014-06-23 12:40:00,42.74,42.74,42.72,42.72,20200.0,21.2371,21.2371,21.2272,21.2272,20200.0
2014-06-23 12:45:00,42.71,42.72,42.7,42.71,26400.0,21.2222,21.2272,21.2173,21.2222,26400.0
2014-06-23 12:50:00,42.71,42.74,42.7,42.74,24900.0,21.2222,21.2371,21.2173,21.2371,24900.0
2014-06-23 12:55:00,42.74,42.74,42.71,42.71,15900.0,21.2371,21.2371,21.2222,21.2222,15900.0
2014-06-23 13:00:00,42.72,42.72,42.67,42.68,64200.0,21.2272,21.2272,21.2023,21.2073,64200.0
2014-06-23 13:05:00,42.68,42.69,42.67,42.67,25100.0,21.2073,21.2123,21.2023,21.2023,25100.0
2014-06-23 13:10:00,42.68,42.69,42.67,42.67,30500.0,21.2073,21.2123,21.2023,21.2023,30500.0
2014-06-23 13:15:00,42.67,42.68,42.66,42.66,22100.0,21.2023,21.2073,21.1974,21.1974,22100.0
2014-06-23 13:20:00,42.65,42.67,42.65,42.65,40800.0,21.1924,21.2023,21.1924,21.1924,40800.0
2014-06-23 13:25:00,42.65,42.66,42.65,42.66,17300.0,21.1924,21.1974,21.1924,21.1974,17300.0
2014-06-23 13:30:00,42.65,42.66,42.63,42.64,104400.0,21.1924,21.1974,21.1825,21.1874,104400.0
2014-06-23 13:35:00,42.63,42.67,42.63,42.66,50800.0,21.1825,21.2023,21.1825,21.1974,50800.0
2014-06-23 13:40:00,42.66,42.66,42.64,42.65,20600.0,21.1974,21.1974,21.1874,21.1924,20600.0
2014-06-23 13:45:00,42.64,42.64,42.61,42.62,43900.0,21.1874,21.1874,21.1725,21.1775,43900.0
2014-06-23 13:50:00,42.62,42.66,42.61,42.66,35600.0,21.1775,21.1974,21.1725,21.1974,35600.0
2014-06-23 13:55:00,42.66,42.67,42.64,42.66,33300.0,21.1974,21.2023,21.1874,21.1974,33300.0
2014-06-23 14:00:00,42.66,42.66,42.63,42.66,71100.0,21.1974,21.1974,21.1825,21.1974,71100.0
2014-06-23 14:05:00,42.65,42.66,42.64,42.66,31600.0,21.1924,21.1974,21.1874,21.1974,31600.0
2014-06-23 14:10:00,42.65,42.67,42.64,42.64,38300.0,21.1924,21.2023,21.1874,21.1874,38300.0
2014-06-23 14:15:00,42.64,42.65,42.61,42.61,74800.0,21.1874,21.1924,21.1725,21.1725,74800.0
2014-06-23 14:20:00,42.62,42.62,42.6,42.6,32900.0,21.1775,21.1775,21.1676,21.1676,32900.0
2014-06-23 14:25:00,42.6,42.61,42.55,42.59,76700.0,21.1676,21.1725,21.1427,21.1626,76700.0
2014-06-23 14:30:00,42.58,42.59,42.57,42.58,28300.0,21.1576,21.1626,21.1527,21.1576,28300.0
2014-06-23 14:35:00,42.57,42.58,42.56,42.57,47500.0,21.1527,21.1576,21.1477,21.1527,47500.0
2014-06-23 14:40:00,42.57,42.57,42.54,42.55,68100.0,21.1527,21.1527,21.1378,21.1427,68100.0
2014-06-23 14:45:00,42.54,42.55,42.51,42.51,78100.0,21.1378,21.1427,21.1228,21.1228,78100.0
2014-06-23 14:50:00,42.51,42.53,42.5,42.51,112100.0,21.1228,21.1328,21.1179,21.1228,112100.0
2014-06-23 14:55:00,42.52,42.56,42.51,42.55,55400.0,21.1278,21.1477,21.1228,21.1427,55400.0
2014-06-23 15:00:00,42.55,42.56,42.54,42.55,56800.0,21.1427,21.1477,21.1378,21.1427,56800.0
2014-06-23 15:05:00,42.55,42.55,42.53,42.55,27600.0,21.1427,21.1427,21.1328,21.1427,27600.0
2014-06-23 15:10:00,42.54,42.55,42.54,42.55,20700.0,21.1378,21.1427,21.1378,21.1427,20700.0
2014-06-23 15:15:00,42.55,42.58,42.54,42.57,67900.0,21.1427,21.1576,21.1378,21.1527,67900.0
2014-06-23 15:20:00,42.57,42.58,42.56,42.58,44400.0,21.1527,21.1576,21.1477,21.1576,44400.0
2014-06-23 15:25:00,42.58,42.58,42.56,42.57,116100.0,21.1576,21.1576,21.1477,21.1527,116100.0
2014-06-23 15:30:00,42.57,42.62,42.57,42.62,91300.0,21.1527,21.1775,21.1527,21.1775,91300.0
2014-06-23 15:35:00,42.62,42.64,42.61,42.64,125400.0,21.1775,21.1874,21.1725,21.1874,125400.0
2014-06-23 15:40:00,42.64,42.65,42.62,42.65,145500.0,21.1874,21.1924,21.1775,21.1924,145500.0
2014-06-23 15:45:00,42.65,42.7,42.65,42.68,297200.0,21.1924,21.2173,21.1924,21.2073,297200.0
2014-06-23 15:50:00,42.68,42.69,42.65,42.69,150700.0,21.2073,21.2123,21.1924,21.2123,150700.0
2014-06-23 15:55:00,42.69,42.69,42.68,42.68,267300.0,21.2123,21.2123,21.2073,21.2073,267300.0
2014-06-24 09:30:00,42.5,42.5,42.23,42.33,324000.0,21.1179,21.1179,20.9837,21.0334,324000.0
2014-06-24 09:35:00,42.32,42.4,42.25,42.3,174000.0,21.0284,21.0682,20.9937,21.0185,174000.0
2014-06-24 09:40:00,42.3,42.32,42.19,42.21,262200.0,21.0185,21.0284,20.9638,20.9738,262200.0
2014-06-24 09:45:00,42.22,42.26,42.22,42.25,87100.0,20.9787,20.9986,20.9787,20.9937,87100.0
2014-06-24 09:50:00,42.25,42.25,42.04,42.07,219000.0,20.9937,20.9937,20.8893,20.9042,219000.0
2014-06-24 09:55:00,42.08,42.15,42.08,42.14,89100.0,20.9092,20.944,20.9092,20.939,89100.0
2014-06-24 10:00:00,42.15,42.2,42.1,42.15,181200.0,20.944,20.9688,20.9191,20.944,181200.0
2014-06-24 10:05:00,42.14,42.18,42.13,42.15,113700.0,20.939,20.9589,20.934,20.944,113700.0
2014-06-24 10:10:00,42.15,42.25,42.15,42.22,74800.0,20.944,20.9937,20.944,20.9787,74800.0
2014-06-24 10:15:00,42.22,42.22,42.19,42.21,64200.0,20.9787,20.9787,20.9638,20.9738,64200.0
2014-06-24 10:20:00,42.2,42.21,42.15,42.16,80900.0,20.9688,20.9738,20.944,20.9489,80900.0
2014-06-24 10:25:00,42.15,42.16,42.12,42.15,192000.0,20.944,20.9489,20.9291,20.944,192000.0
2014-06-24 10:30:00,42.15,42.21,42.14,42.18,98300.0,20.944,20.9738,20.939,20.9589,98300.0
2014-06-24 10:35:00,42.18,42.29,42.17,42.29,103000.0,20.9589,21.0135,20.9539,21.0135,103000.0
2014-06-24 10:40:00,42.28,42.32,42.27,42.29,95500.0,21.0086,21.0284,21.0036,21.0135,95500.0
2014-06-24 10:45:00,42.29,42.29,42.27,42.28,43900.0,21.0135,21.0135,21.0036,21.0086,43900.0
2014-06-24 10:50:00,42.28,42.29,42.24,42.24,124300.0,21.0086,21.0135,20.9887,20.9887,124300.0
2014-06-24 10:55:00,42.25,42.26,42.23,42.25,109800.0,20.9937,20.9986,20.9837,20.9937,109800.0
2014-06-24 11:00:00,42.25,42.26,42.23,42.25,52900.0,20.9937,20.9986,20.9837,20.9937,52900.0
2014-06-24 11:05:00,42.25,42.26,42.23,42.24,92100.0,20.9937,20.9986,20.9837,20.9887,92100.0
2014-06-24 11:10:00,42.25,42.25,42.23,42.24,68500.0,20.9937,20.9937,20.9837,20.9887,68500.0
2014-06-24 11:15:00,42.24,42.3,42.24,42.3,88100.0,20.9887,21.0185,20.9887,21.0185,88100.0
2014-06-24 11:20:00,42.3,42.3,42.26,42.28,86100.0,21.0185,21.0185,20.9986,21.0086,86100.0
2014-06-24 11:25:00,42.27,42.28,42.26,42.28,35300.0,21.0036,21.0086,20.9986,21.0086,35300.0
2014-06-24 11:30:00,42.28,42.32,42.27,42.28,79800.0,21.0086,21.0284,21.0036,21.0086,79800.0
2014-06-24 11:35:00,42.27,42.35,42.27,42.35,76500.0,21.0036,21.0433,21.0036,21.0433,76500.0
2014-06-24 11:40:00,42.34,42.35,42.29,42.3,90500.0,21.0384,21.0433,21.0135,21.0185,90500.0
2014-06-24 11:45:00,42.3,42.3,42.28,42.28,58400.0,21.0185,21.0185,21.0086,21.0086,58400.0
2014-06-24 11:50:00,42.29,42.32,42.28,42.32,55700.0,21.0135,21.0284,21.0086,21.0284,55700.0
2014-06-24 11:55:00,42.31,42.35,42.31,42.34,47800.0,21.0235,21.0433,21.0235,21.0384,47800.0
2014-06-24 12:00:00,42.33,42.34,42.32,42.32,35800.0,21.0334,21.0384,21.0284,21.0284,35800.0
2014-06-24 12:05:00,42.32,42.35,42.32,42.34,127300.0,21.0284,21.0433,21.0284,21.0384,127300.0
2014-06-24 12:10:00,42.34,42.36,42.33,42.35,39300.0,21.0384,21.0483,21.0334,21.0433,39300.0
2014-06-24 12:15:00,42.35,42.35,42.33,42.35,31600.0,21.0433,21.0433,21.0334,21.0433,31600.0
2014-06-24 12:20:00,42.34,42.35,42.34,42.34,12900.0,21.0384,21.0433,21.0384,21.0384,12900.0
2014-06-24 12:25:00,42.34,42.35,42.32,42.33,51500.0,21.0384,21.0433,21.0284,21.0334,51500.0
2014-06-24 12:30:00,42.33,42.36,42.32,42.35,105900.0,21.0334,21.0483,21.0284,21.0433,105900.0
2014-06-24 12:35:00,42.35,42.42,42.34,42.42,57100.0,21.0433,21.0781,21.0384,21.0781,57100.0
2014-06-24 12:40:00,42.42,42.43,42.4,42.42,43000.0,21.0781,21.0831,21.0682,21.0781,43000.0
2014-06-24 12:45:00,42.41,42.45,42.41,42.45,74900.0,21.0732,21.093,21.0732,21.093,74900.0
2014-06-24 12:50:00,42.45,42.46,42.44,42.44,45800.0,21.093,21.098,21.0881,21.0881,45800.0
2014-06-24 12:55:00,42.44,42.45,42.41,42.42,27300.0,21.0881,21.093,21.0732,21.0781,27300.0
2014-06-24 13:00:00,42.41,42.43,42.4,42.43,64400.0,21.0732,21.0831,21.0682,21.0831,64400.0
2014-06-24 13:05:00,42.43,42.43,42.39,42.41,44900.0,21.0831,21.0831,21.0632,21.0732,44900.0
2014-06-24 13:10:00,42.41,42.41,42.36,42.36,42300.0,21.0732,21.0732,21.0483,21.0483,42300.0
2014-06-24 13:15:00,42.37,42.42,42.36,42.42,79600.0,21.0533,21.0781,21.0483,21.0781,79600.0
2014-06-24 13:20:00,42.42,42.43,42.38,42.4,158400.0,21.0781,21.0831,21.0583,21.0682,158400.0
2014-06-24 13:25:00,42.39,42.4,42.36,42.36,108600.0,21.0632,21.0682,21.0483,21.0483,108600.0
2014-06-24 13:30:00,42.35,42.37,42.34,42.35,82800.0,21.0433,21.0533,21.0384,21.0433,82800.0
2014-06-24 13:35:00,42.35,42.35,42.34,42.35,20600.0,21.0433,21.0433,21.0384,21.0433,20600.0
2014-06-24 13:40:00,42.34,42.36,42.34,42.36,79600.0,21.0384,21.0483,21.0384,21.0483,79600.0
2014-06-24 13:45:00,42.36,42.36,42.32,42.35,125700.0,21.0483,21.0483,21.0284,21.0433,125700.0
2014-06-24 13:50:00,42.35,42.39,42.34,42.36,77100.0,21.0433,21.0632,21.0384,21.0483,77100.0
2014-06-24 13:55:00,42.36,42.37,42.34,42.37,67600.0,21.0483,21.0533,21.0384,21.0533,67600.0
2014-06-24 14:00:00,42.37,42.42,42.36,42.42,105500.0,21.0533,21.0781,21.0483,21.0781,105500.0
2014-06-24 14:05:00,42.41,42.42,42.39,42.39,23400.0,21.0732,21.0781,21.0632,21.0632,23400.0
2014-06-24 14:10:00,42.4,42.41,42.39,42.4,30400.0,21.0682,21.0732,21.0632,21.0682,30400.0
2014-06-24 14:15:00,42.4,42.41,42.34,42.36,70000.0,21.0682,21.0732,21.0384,21.0483,70000.0
2014-06-24 14:20:00,42.36,42.36,42.34,42.36,70700.0,21.0483,21.0483,21.0384,21.0483,70700.0
2014-06-24 14:25:00,42.36,42.36,42.31,42.32,56800.0,21.0483,21.0483,21.0235,21.0284,56800.0
2014-06-24 14:30:00,42.32,42.33,42.3,42.32,33700.0,21.0284,21.0334,21.0185,21.0284,33700.0
2014-06-24 14:35:00,42.32,42.34,42.31,42.33,76700.0,21.0284,21.0384,21.0235,21.0334,76700.0
2014-06-24 14:40:00,42.34,42.34,42.31,42.32,54400.0,21.0384,21.0384,21.0235,21.0284,54400.0
2014-06-24 14:45:00,42.32,42.39,42.31,42.39,124500.0,21.0284,21.0632,21.0235,21.0632,124500.0
2014-06-24 14:50:00,42.38,42.41,42.34,42.4,79900.0,21.0583,21.0732,21.0384,21.0682,79900.0
2014-06-24 14:55:00,42.4,42.42,42.36,42.36,60300.0,21.0682,21.0781,21.0483,21.0483,60300.0
2014-06-24 15:00:00,42.36,42.37,42.34,42.37,180100.0,21.0483,21.0533,21.0384,21.0533,180100.0
2014-06-24 15:05:00,42.37,42.37,42.33,42.34,84600.0,21.0533,21.0533,21.0334,21.0384,84600.0
2014-06-24 15:10:00,42.33,42.34,42.31,42.34,183000.0,21.0334,21.0384,21.0235,21.0384,183000.0
2014-06-24 15:15:00,42.33,42.36,42.32,42.32,92100.0,21.0334,21.0483,21.0284,21.0284,92100.0
2014-06-24 15:20:00,42.33,42.33,42.29,42.3,147000.0,21.0334,21.0334,21.0135,21.0185,147000.0
2014-06-24 15:25:00,42.3,42.31,42.27,42.27,125800.0,21.0185,21.0235,21.0036,21.0036,125800.0
2014-06-24 15:30:00,42.27,42.34,42.27,42.3,127100.0,21.0036,21.0384,21.0036,21.0185,127100.0
2014-06-24 15:35:00,42.3,42.37,42.3,42.35,105100.0,21.0185,21.0533,21.0185,21.0433,105100.0
2014-06-24 15:40:00,42.36,42.38,42.35,42.38,111300.0,21.0483,21.0583,21.0433,21.0583,111300.0
2014-06-24 15:45:00,42.38,42.38,42.35,42.36,158600.0,21.0583,21.0583,21.0433,21.0483,158600.0
2014-06-24 15:50:00,42.35,42.36,42.34,42.36,146100.0,21.0433,21.0483,21.0384,21.0483,146100.0
2014-06-24 15:55:00,42.36,42.39,42.35,42.36,299900.0,21.0483,21.0632,21.0433,21.0483,299900.0
2014-06-25 09:30:00,42.14,42.16,42.0,42.02,276200.0,20.939,20.9489,20.8694,20.8794,276200.0
2014-06-25 09:35:00,42.01,42.02,41.94,42.01,182900.0,20.8744,20.8794,20.8396,20.8744,182900.0
2014-06-25 09:40:00,42.01,42.03,42.01,42.03,123000.0,20.8744,20.8843,20.8744,20.8843,123000.0
2014-06-25 09:45:00,42.03,42.19,42.02,42.15,106600.0,20.8843,20.9638,20.8794,20.944,106600.0
2014-06-25 09:50:00,42.15,42.2,42.05,42.06,78500.0,20.944,20.9688,20.8943,20.8992,78500.0
2014-06-25 09:55:00,42.06,42.14,42.01,42.13,104900.0,20.8992,20.939,20.8744,20.934,104900.0
2014-06-25 10:00:00,42.14,42.14,42.09,42.12,64000.0,20.939,20.939,20.9142,20.9291,64000.0
2014-06-25 10:05:00,42.11,42.12,42.06,42.07,57300.0,20.9241,20.9291,20.8992,20.9042,57300.0
2014-06-25 10:10:00,42.07,42.1,42.05,42.06,108100.0,20.9042,20.9191,20.8943,20.8992,108100.0
2014-06-25 10:15:00,42.06,42.09,42.05,42.08,74300.0,20.8992,20.9142,20.8943,20.9092,74300.0
2014-06-25 10:20:00,42.08,42.09,42.01,42.02,95100.0,20.9092,20.9142,20.8744,20.8794,95100.0
2014-06-25 10:25:00,42.01,42.02,41.98,41.98,124900.0,20.8744,20.8794,20.8595,20.8595,124900.0
2014-06-25 10:30:00,41.98,41.98,41.97,41.97,30700.0,20.8595,20.8595,20.8545,20.8545,30700.0
2014-06-25 10:35:00,41.97,41.97,41.95,41.96,56200.0,20.8545,20.8545,20.8446,20.8496,56200.0
2014-06-25 10:40:00,41.97,41.98,41.96,41.98,43000.0,20.8545,20.8595,20.8496,20.8595,43000.0
2014-06-25 10:45:00,41.97,41.98,41.95,41.96,68000.0,20.8545,20.8595,20.8446,20.8496,68000.0
2014-06-25 10:50:00,41.97,42.01,41.97,42.01,77300.0,20.8545,20.8744,20.8545,20.8744,77300.0
2014-06-25 10:55:00,42.01,42.05,42.0,42.03,75200.0,20.8744,20.8943,20.8694,20.8843,75200.0
2014-06-25 11:00:00,42.03,42.06,42.03,42.05,82600.0,20.8843,20.8992,20.8843,20.8943,82600.0
2014-06-25 11:05:00,42.04,42.05,42.04,42.04,44800.0,20.8893,20.8943,20.8893,20.8893,44800.0
2014-06-25 11:10:00,42.05,42.06,42.02,42.03,105100.0,20.8943,20.8992,20.8794,20.8843,105100.0
2014-06-25 11:15:00,42.03,42.03,42.0,42.02,108300.0,20.8843,20.8843,20.8694,20.8794,108300.0
2014-06-25 11:20:00,42.02,42.03,41.99,42.01,91000.0,20.8794,20.8843,20.8645,20.8744,91000.0
2014-06-25 11:25:00,42.01,42.06,42.0,42.03,68400.0,20.8744,20.8992,20.8694,20.8843,68400.0
2014-06-25 11:30:00,42.04,42.04,42.03,42.03,32400.0,20.8893,20.8893,20.8843,20.8843,32400.0
2014-06-25 11:35:00,42.03,42.06,42.02,42.05,82200.0,20.8843,20.8992,20.8794,20.8943,82200.0
2014-06-25 11:40:00,42.06,42.06,42.02,42.02,46400.0,20.8992,20.8992,20.8794,20.8794,46400.0
2014-06-25 11:45:00,42.02,42.03,42.0,42.02,55500.0,20.8794,20.8843,20.8694,20.8794,55500.0
2014-06-25 11:50:00,42.02,42.05,42.01,42.02,78700.0,20.8794,20.8943,20.8744,20.8794,78700.0
2014-06-25 11:55:00,42.03,42.05,42.02,42.04,84300.0,20.8843,20.8943,20.8794,20.8893,84300.0
2014-06-25 12:00:00,42.05,42.06,42.03,42.04,35900.0,20.8943,20.8992,20.8843,20.8893,35900.0
2014-06-25 12:05:00,42.03,42.05,42.02,42.04,59000.0,20.8843,20.8943,20.8794,20.8893,59000.0
2014-06-25 12:10:00,42.05,42.05,42.04,42.05,17000.0,20.8943,20.8943,20.8893,20.8943,17000.0
2014-06-25 12:15:00,42.05,42.11,42.04,42.08,60400.0,20.8943,20.9241,20.8893,20.9092,60400.0
2014-06-25 12:20:00,42.09,42.09,42.06,42.06,56500.0,20.9142,20.9142,20.8992,20.8992,56500.0
2014-06-25 12:25:00,42.06,42.07,42.05,42.06,26400.0,20.8992,20.9042,20.8943,20.8992,26400.0
2014-06-25 12:30:00,42.06,42.11,42.05,42.11,62800.0,20.8992,20.9241,20.8943,20.9241,62800.0
2014-06-25 12:35:00,42.1,42.13,42.1,42.11,23800.0,20.9191,20.934,20.9191,20.9241,23800.0
2014-06-25 12:40:00,42.11,42.12,42.1,42.11,29700.0,20.9241,20.9291,20.9191,20.9241,29700.0
2014-06-25 12:45:00,42.11,42.11,42.09,42.09,20300.0,20.9241,20.9241,20.9142,20.9142,20300.0
2014-06-25 12:50:00,42.1,42.1,42.09,42.09,16900.0,20.9191,20.9191,20.9142,20.9142,16900.0
2014-06-25 12:55:00,42.09,42.1,42.09,42.09,15500.0,20.9142,20.9191,20.9142,20.9142,15500.0
2014-06-25 13:00:00,42.09,42.1,42.05,42.05,111700.0,20.9142,20.9191,20.8943,20.8943,111700.0
2014-06-25 13:05:00,42.05,42.06,42.05,42.05,10400.0,20.8943,20.8992,20.8943,20.8943,10400.0
2014-06-25 13:10:00,42.05,42.06,42.05,42.05,19300.0,20.8943,20.8992,20.8943,20.8943,19300.0
2014-06-25 13:15:00,42.05,42.05,42.02,42.02,25300.0,20.8943,20.8943,20.8794,20.8794,25300.0
2014-06-25 13:20:00,42.02,42.03,42.0,42.0,35700.0,20.8794,20.8843,20.8694,20.8694,35700.0
2014-06-25 13:25:00,42.01,42.01,41.99,41.99,47500.0,20.8744,20.8744,20.8645,20.8645,47500.0
2014-06-25 13:30:00,41.99,42.0,41.99,41.99,20300.0,20.8645,20.8694,20.8645,20.8645,20300.0
2014-06-25 13:35:00,41.99,41.99,41.98,41.98,48500.0,20.8645,20.8645,20.8595,20.8595,48500.0
2014-06-25 13:40:00,41.98,41.99,41.98,41.98,21800.0,20.8595,20.8645,20.8595,20.8595,21800.0
2014-06-25 13:45:00,41.98,41.99,41.97,41.97,46900.0,20.8595,20.8645,20.8545,20.8545,46900.0
2014-06-25 13:50:00,41.97,41.97,41.95,41.95,41500.0,20.8545,20.8545,20.8446,20.8446,41500.0
2014-06-25 13:55:00,41.95,41.98,41.94,41.96,103100.0,20.8446,20.8595,20.8396,20.8496,103100.0
2014-06-25 14:00:00,41.96,41.98,41.96,41.96,50500.0,20.8496,20.8595,20.8496,20.8496,50500.0
2014-06-25 14:05:00,41.97,41.97,41.93,41.96,74400.0,20.8545,20.8545,20.8346,20.8496,74400.0
2014-06-25 14:10:00,41.96,41.99,41.96,41.99,32600.0,20.8496,20.8645,20.8496,20.8645,32600.0
2014-06-25 14:15:00,41.98,41.99,41.96,41.96,41400.0,20.8595,20.8645,20.8496,20.8496,41400.0
2014-06-25 14:20:00,41.96,42.0,41.96,42.0,52400.0,20.8496,20.8694,20.8496,20.8694,52400.0
2014-06-25 14:25:00,42.0,42.01,41.99,42.0,46900.0,20.8694,20.8744,20.8645,20.8694,46900.0
2014-06-25 14:30:00,42.01,42.01,41.94,41.94,91400.0,20.8744,20.8744,20.8396,20.8396,91400.0
2014-06-25 14:35:00,41.94,41.95,41.9,41.91,106500.0,20.8396,20.8446,20.8197,20.8247,106500.0
2014-06-25 14:40:00,41.91,41.94,41.91,41.93,52400.0,20.8247,20.8396,20.8247,20.8346,52400.0
2014-06-25 14:45:00,41.92,41.94,41.92,41.92,61300.0,20.8297,20.8396,20.8297,20.8297,61300.0
2014-06-25 14:50:00,41.92,41.96,41.92,41.96,60600.0,20.8297,20.8496,20.8297,20.8496,60600.0
2014-06-25 14:55:00,41.96,41.99,41.95,41.96,77700.0,20.8496,20.8645,20.8446,20.8496,77700.0
2014-06-25 15:00:00,41.97,41.98,41.96,41.97,34800.0,20.8545,20.8595,20.8496,20.8545,34800.0
2014-06-25 15:05:00,41.96,41.98,41.96,41.98,57400.0,20.8496,20.8595,20.8496,20.8595,57400.0
2014-06-25 15:10:00,41.98,42.0,41.97,41.99,53500.0,20.8595,20.8694,20.8545,20.8645,53500.0
2014-06-25 15:15:00,42.0,42.0,41.98,41.99,58900.0,20.8694,20.8694,20.8595,20.8645,58900.0
2014-06-25 15:20:00,42.0,42.0,41.99,41.99,43000.0,20.8694,20.8694,20.8645,20.8645,43000.0
2014-06-25 15:25:00,42.0,42.0,41.99,42.0,77600.0,20.8694,20.8694,20.8645,20.8694,77600.0
2014-06-25 15:30:00,42.0,42.04,41.99,42.04,131800.0,20.8694,20.8893,20.8645,20.8893,131800.0
2014-06-25 15:35:00,42.04,42.08,42.04,42.08,123500.0,20.8893,20.9092,20.8893,20.9092,123500.0
2014-06-25 15:40:00,42.08,42.09,42.07,42.09,105100.0,20.9092,20.9142,20.9042,20.9142,105100.0
2014-06-25 15:45:00,42.09,42.09,42.04,42.04,260400.0,20.9142,20.9142,20.8893,20.8893,260400.0
2014-06-25 15:50:00,42.05,42.05,42.03,42.03,172400.0,20.8943,20.8943,20.8843,20.8843,172400.0
2014-06-25 15:55:00,42.03,42.04,42.02,42.03,283400.0,20.8843,20.8893,20.8794,20.8843,283400.0
2014-06-26 09:30:00,41.98,42.0,41.72,41.84,306500.0,20.8595,20.8694,20.7303,20.7899,306500.0
2014-06-26 09:35:00,41.83,41.83,41.64,41.7,141700.0,20.785,20.785,20.6906,20.7204,141700.0
2014-06-26 09:40:00,41.69,41.75,41.66,41.68,95500.0,20.7154,20.7452,20.7005,20.7104,95500.0
2014-06-26 09:45:00,41.67,41.71,41.62,41.62,119800.0,20.7055,20.7253,20.6806,20.6806,119800.0
2014-06-26 09:50:00,41.62,41.63,41.52,41.62,170800.0,20.6806,20.6856,20.6309,20.6806,170800.0
2014-06-26 09:55:00,41.62,41.62,41.54,41.58,118000.0,20.6806,20.6806,20.6409,20.6607,118000.0
2014-06-26 10:00:00,41.59,41.67,41.57,41.67,104600.0,20.6657,20.7055,20.6558,20.7055,104600.0
2014-06-26 10:05:00,41.67,41.68,41.64,41.68,57900.0,20.7055,20.7104,20.6906,20.7104,57900.0
2014-06-26 10:10:00,41.67,41.74,41.66,41.73,102000.0,20.7055,20.7402,20.7005,20.7353,102000.0
2014-06-26 10:15:00,41.74,41.8,41.7,41.72,124500.0,20.7402,20.7701,20.7204,20.7303,124500.0
2014-06-26 10:20:00,41.73,41.73,41.6,41.62,135200.0,20.7353,20.7353,20.6707,20.6806,135200.0
2014-06-26 10:25:00,41.62,41.68,41.59,41.59,65500.0,20.6806,20.7104,20.6657,20.6657,65500.0
2014-06-26 10:30:00,41.6,41.67,41.59,41.65,49300.0,20.6707,20.7055,20.6657,20.6955,49300.0
2014-06-26 10:35:00,41.65,41.69,41.62,41.63,54300.0,20.6955,20.7154,20.6806,20.6856,54300.0
2014-06-26 10:40:00,41.64,41.67,41.61,41.66,53100.0,20.6906,20.7055,20.6756,20.7005,53100.0
2014-06-26 10:45:00,41.65,41.66,41.63,41.64,65700.0,20.6955,20.7005,20.6856,20.6906,65700.0
2014-06-26 10:50:00,41.64,41.72,41.64,41.69,58600.0,20.6906,20.7303,20.6906,20.7154,58600.0
2014-06-26 10:55:00,41.69,41.71,41.68,41.69,47000.0,20.7154,20.7253,20.7104,20.7154,47000.0
2014-06-26 11:00:00,41.68,41.77,41.68,41.77,78200.0,20.7104,20.7551,20.7104,20.7551,78200.0
2014-06-26 11:05:00,41.77,41.78,41.74,41.77,42000.0,20.7551,20.7601,20.7402,20.7551,42000.0
2014-06-26 11:10:00,41.78,41.83,41.77,41.83,51200.0,20.7601,20.785,20.7551,20.785,51200.0
2014-06-26 11:15:00,41.83,41.84,41.8,41.83,63500.0,20.785,20.7899,20.7701,20.785,63500.0
2014-06-26 11:20:00,41.84,41.85,41.82,41.83,57000.0,20.7899,20.7949,20.78,20.785,57000.0
2014-06-26 11:25:00,41.82,41.83,41.79,41.8,102400.0,20.78,20.785,20.7651,20.7701,102400.0
2014-06-26 11:30:00,41.8,41.82,41.74,41.77,76900.0,20.7701,20.78,20.7402,20.7551,76900.0
2014-06-26 11:35:00,41.77,41.77,41.74,41.74,32600.0,20.7551,20.7551,20.7402,20.7402,32600.0
2014-06-26 11:40:00,41.75,41.78,41.73,41.77,42600.0,20.7452,20.7601,20.7353,20.7551,42600.0
2014-06-26 11:45:00,41.77,41.79,41.75,41.79,40200.0,20.7551,20.7651,20.7452,20.7651,40200.0
2014-06-26 11:50:00,41.79,41.8,41.79,41.8,16100.0,20.7651,20.7701,20.7651,20.7701,16100.0
2014-06-26 11:55:00,41.79,41.8,41.77,41.77,46700.0,20.7651,20.7701,20.7551,20.7551,46700.0
2014-06-26 12:00:00,41.77,41.77,41.74,41.75,43500.0,20.7551,20.7551,20.7402,20.7452,43500.0
2014-06-26 12:05:00,41.74,41.75,41.73,41.74,17300.0,20.7402,20.7452,20.7353,20.7402,17300.0
2014-06-26 12:10:00,41.73,41.75,41.7,41.71,34900.0,20.7353,20.7452,20.7204,20.7253,34900.0
2014-06-26 12:15:00,41.7,41.72,41.69,41.7,44000.0,20.7204,20.7303,20.7154,20.7204,44000.0
2014-06-26 12:20:00,41.71,41.74,41.71,41.71,35000.0,20.7253,20.7402,20.7253,20.7253,35000.0
2014-06-26 12:25:00,41.72,41.73,41.7,41.71,27400.0,20.7303,20.7353,20.7204,20.7253,27400.0
2014-06-26 12:30:00,41.71,41.73,41.7,41.73,20500.0,20.7253,20.7353,20.7204,20.7353,20500.0
2014-06-26 12:35:00,41.72,41.74,41.7,41.73,66200.0,20.7303,20.7402,20.7204,20.7353,66200.0
2014-06-26 12:40:00,41.73,41.73,41.7,41.7,27000.0,20.7353,20.7353,20.7204,20.7204,27000.0
2014-06-26 12:45:00,41.69,41.7,41.67,41.67,98600.0,20.7154,20.7204,20.7055,20.7055,98600.0
2014-06-26 12:50:00,41.67,41.69,41.66,41.66,70200.0,20.7055,20.7154,20.7005,20.7005,70200.0
2014-06-26 12:55:00,41.66,41.68,41.66,41.68,40900.0,20.7005,20.7104,20.7005,20.7104,40900.0
2014-06-26 13:00:00,41.67,41.68,41.65,41.66,37400.0,20.7055,20.7104,20.6955,20.7005,37400.0
2014-06-26 13:05:00,41.66,41.71,41.66,41.7,56500.0,20.7005,20.7253,20.7005,20.7204,56500.0
2014-06-26 13:10:00,41.71,41.75,41.71,41.72,43200.0,20.7253,20.7452,20.7253,20.7303,43200.0
2014-06-26 13:15:00,41.72,41.74,41.71,41.73,44200.0,20.7303,20.7402,20.7253,20.7353,44200.0
2014-06-26 13:20:00,41.72,41.78,41.72,41.75,58000.0,20.7303,20.7601,20.7303,20.7452,58000.0
2014-06-26 13:25:00,41.76,41.78,41.75,41.76,21400.0,20.7502,20.7601,20.7452,20.7502,21400.0
2014-06-26 13:30:00,41.76,41.77,41.74,41.75,81700.0,20.7502,20.7551,20.7402,20.7452,81700.0
2014-06-26 13:35:00,41.74,41.76,41.74,41.75,104800.0,20.7402,20.7502,20.7402,20.7452,104800.0
2014-06-26 13:40:00,41.75,41.78,41.74,41.77,61000.0,20.7452,20.7601,20.7402,20.7551,61000.0
2014-06-26 13:45:00,41.78,41.83,41.77,41.83,54000.0,20.7601,20.785,20.7551,20.785,54000.0
2014-06-26 13:50:00,41.83,41.86,41.82,41.85,36100.0,20.785,20.7999,20.78,20.7949,36100.0
2014-06-26 13:55:00,41.85,41.85,41.83,41.83,25400.0,20.7949,20.7949,20.785,20.785,25400.0
2014-06-26 14:00:00,41.83,41.84,41.83,41.84,13300.0,20.785,20.7899,20.785,20.7899,13300.0
2014-06-26 14:05:00,41.83,41.86,41.82,41.82,87900.0,20.785,20.7999,20.78,20.78,87900.0
2014-06-26 14:10:00,41.82,41.83,41.79,41.8,78400.0,20.78,20.785,20.7651,20.7701,78400.0
2014-06-26 14:15:00,41.81,41.81,41.78,41.78,51400.0,20.775,20.775,20.7601,20.7601,51400.0
2014-06-26 14:20:00,41.78,41.79,41.77,41.77,35500.0,20.7601,20.7651,20.7551,20.7551,35500.0
2014-06-26 14:25:00,41.77,41.78,41.76,41.76,49000.0,20.7551,20.7601,20.7502,20.7502,49000.0
2014-06-26 14:30:00,41.76,41.77,41.75,41.75,64900.0,20.7502,20.7551,20.7452,20.7452,64900.0
2014-06-26 14:35:00,41.76,41.79,41.75,41.79,58400.0,20.7502,20.7651,20.7452,20.7651,58400.0
2014-06-26 14:40:00,41.79,41.79,41.77,41.78,102200.0,20.7651,20.7651,20.7551,20.7601,102200.0
2014-06-26 14:45:00,41.77,41.81,41.77,41.8,93400.0,20.7551,20.775,20.7551,20.7701,93400.0
2014-06-26 14:50:00,41.81,41.81,41.77,41.79,64300.0,20.775,20.775,20.7551,20.7651,64300.0
2014-06-26 14:55:00,41.78,41.79,41.77,41.77,27000.0,20.7601,20.7651,20.7551,20.7551,27000.0
2014-06-26 15:00:00,41.77,41.79,41.77,41.79,49000.0,20.7551,20.7651,20.7551,20.7651,49000.0
2014-06-26 15:05:00,41.79,41.84,41.78,41.84,48800.0,20.7651,20.7899,20.7601,20.7899,48800.0
2014-06-26 15:10:00,41.84,41.85,41.83,41.84,41800.0,20.7899,20.7949,20.785,20.7899,41800.0
2014-06-26 15:15:00,41.85,41.85,41.82,41.82,99400.0,20.7949,20.7949,20.78,20.78,99400.0
2014-06-26 15:20:00,41.83,41.85,41.81,41.84,119900.0,20.785,20.7949,20.775,20.7899,119900.0
2014-06-26 15:25:00,41.84,41.84,41.82,41.82,68600.0,20.7899,20.7899,20.78,20.78,68600.0
2014-06-26 15:30:00,41.82,41.85,41.81,41.85,120300.0,20.78,20.7949,20.775,20.7949,120300.0
2014-06-26 15:35:00,41.85,41.88,41.84,41.88,87200.0,20.7949,20.8098,20.7899,20.8098,87200.0
2014-06-26 15:40:00,41.88,41.88,41.83,41.84,265400.0,20.8098,20.8098,20.785,20.7899,265400.0
2014-06-26 15:45:00,41.83,41.85,41.82,41.83,292700.0,20.785,20.7949,20.78,20.785,292700.0
2014-06-26 15:50:00,41.84,41.84,41.82,41.82,187900.0,20.7899,20.7899,20.78,20.78,187900.0
2014-06-26 15:55:00,41.82,41.91,41.82,41.9,615800.0,20.78,20.8247,20.78,20.8197,615800.0
2014-06-27 09:30:00,41.79,41.79,41.51,41.52,253600.0,20.7651,20.7651,20.626,20.6309,253600.0
2014-06-27 09:35:00,41.53,41.62,41.51,41.61,72000.0,20.6359,20.6806,20.626,20.6756,72000.0
2014-06-27 09:40:00,41.62,41.64,41.5,41.51,120900.0,20.6806,20.6906,20.621,20.626,120900.0
2014-06-27 09:45:00,41.52,41.59,41.51,41.58,89000.0,20.6309,20.6657,20.626,20.6607,89000.0
2014-06-27 09:50:00,41.58,41.7,41.57,41.65,77800.0,20.6607,20.7204,20.6558,20.6955,77800.0
2014-06-27 09:55:00,41.64,41.66,41.57,41.58,123700.0,20.6906,20.7005,20.6558,20.6607,123700.0
2014-06-27 10:00:00,41.59,41.59,41.54,41.55,110000.0,20.6657,20.6657,20.6409,20.6458,110000.0
2014-06-27 10:05:00,41.55,41.57,41.53,41.54,83200.0,20.6458,20.6558,20.6359,20.6409,83200.0
2014-06-27 10:10:00,41.53,41.57,41.51,41.53,123400.0,20.6359,20.6558,20.626,20.6359,123400.0
2014-06-27 10:15:00,41.53,41.54,41.47,41.52,251100.0,20.6359,20.6409,20.6061,20.6309,251100.0
2014-06-27 10:20:00,41.52,41.53,41.49,41.5,165400.0,20.6309,20.6359,20.616,20.621,165400.0
2014-06-27 10:25:00,41.51,41.52,41.47,41.49,103900.0,20.626,20.6309,20.6061,20.616,103900.0
2014-06-27 10:30:00,41.5,41.53,41.49,41.52,140300.0,20.621,20.6359,20.616,20.6309,140300.0
2014-06-27 10:35:00,41.53,41.53,41.49,41.49,78600.0,20.6359,20.6359,20.616,20.616,78600.0
2014-06-27 10:40:00,41.49,41.53,41.47,41.48,71600.0,20.616,20.6359,20.6061,20.611,71600.0
2014-06-27 10:45:00,41.49,41.51,41.48,41.48,53900.0,20.616,20.626,20.611,20.611,53900.0
2014-06-27 10:50:00,41.49,41.51,41.4,41.41,174000.0,20.616,20.626,20.5713,20.5763,174000.0
2014-06-27 10:55:00,41.42,41.43,41.39,41.4,95200.0,20.5812,20.5862,20.5663,20.5713,95200.0
2014-06-27 11:00:00,41.4,41.41,41.36,41.37,114800.0,20.5713,20.5763,20.5514,20.5564,114800.0
2014-06-27 11:05:00,41.37,41.4,41.37,41.39,101800.0,20.5564,20.5713,20.5564,20.5663,101800.0
2014-06-27 11:10:00,41.39,41.39,41.36,41.37,57400.0,20.5663,20.5663,20.5514,20.5564,57400.0
2014-06-27 11:15:00,41.36,41.39,41.35,41.38,78400.0,20.5514,20.5663,20.5465,20.5614,78400.0
2014-06-27 11:20:00,41.38,41.39,41.32,41.32,282100.0,20.5614,20.5663,20.5315,20.5315,282100.0
2014-06-27 11:25:00,41.32,41.35,41.31,41.32,136600.0,20.5315,20.5465,20.5266,20.5315,136600.0
2014-06-27 11:30:00,41.31,41.34,41.31,41.33,113700.0,20.5266,20.5415,20.5266,20.5365,113700.0
2014-06-27 11:35:00,41.33,41.35,41.33,41.33,102700.0,20.5365,20.5465,20.5365,20.5365,102700.0
2014-06-27 11:40:00,41.33,41.34,41.32,41.34,137800.0,20.5365,20.5415,20.5315,20.5415,137800.0
2014-06-27 11:45:00,41.35,41.37,41.34,41.35,185300.0,20.5465,20.5564,20.5415,20.5465,185300.0
2014-06-27 11:50:00,41.36,41.36,41.33,41.34,61600.0,20.5514,20.5514,20.5365,20.5415,61600.0
2014-06-27 11:55:00,41.33,41.34,41.32,41.33,70000.0,20.5365,20.5415,20.5315,20.5365,70000.0
2014-06-27 12:00:00,41.33,41.34,41.32,41.33,79300.0,20.5365,20.5415,20.5315,20.5365,79300.0
2014-06-27 12:05:00,41.33,41.34,41.26,41.27,117700.0,20.5365,20.5415,20.5017,20.5067,117700.0
2014-06-27 12:10:00,41.27,41.34,41.27,41.32,67500.0,20.5067,20.5415,20.5067,20.5315,67500.0
2014-06-27 12:15:00,41.33,41.35,41.32,41.34,67700.0,20.5365,20.5465,20.5315,20.5415,67700.0
2014-06-27 12:20:00,41.35,41.36,41.3,41.31,70900.0,20.5465,20.5514,20.5216,20.5266,70900.0
2014-06-27 12:25:00,41.31,41.32,41.26,41.28,75000.0,20.5266,20.5315,20.5017,20.5117,75000.0
2014-06-27 12:30:00,41.28,41.28,41.26,41.26,69300.0,20.5117,20.5117,20.5017,20.5017,69300.0
2014-06-27 12:35:00,41.26,41.27,41.24,41.25,113100.0,20.5017,20.5067,20.4918,20.4968,113100.0
2014-06-27 12:40:00,41.25,41.26,41.25,41.26,46600.0,20.4968,20.5017,20.4968,20.5017,46600.0
2014-06-27 12:45:00,41.26,41.26,41.24,41.26,81200.0,20.5017,20.5017,20.4918,20.5017,81200.0
2014-06-27 12:50:00,41.26,41.26,41.24,41.24,77800.0,20.5017,20.5017,20.4918,20.4918,77800.0
2014-06-27 12:55:00,41.25,41.25,41.2,41.2,155900.0,20.4968,20.4968,20.4719,20.4719,155900.0
2014-06-27 13:00:00,41.21,41.21,41.2,41.2,80100.0,20.4769,20.4769,20.4719,20.4719,80100.0
2014-06-27 13:05:00,41.2,41.21,41.18,41.19,88000.0,20.4719,20.4769,20.462,20.467,88000.0
2014-06-27 13:10:00,41.19,41.2,41.19,41.2,74500.0,20.467,20.4719,20.467,20.4719,74500.0
2014-06-27 13:15:00,41.19,41.2,41.13,41.17,113800.0,20.467,20.4719,20.4371,20.457,113800.0
2014-06-27 13:20:00,41.16,41.18,41.16,41.16,56000.0,20.452,20.462,20.452,20.452,56000.0
2014-06-27 13:25:00,41.16,41.22,41.16,41.2,92400.0,20.452,20.4819,20.452,20.4719,92400.0
2014-06-27 13:30:00,41.2,41.26,41.2,41.25,77800.0,20.4719,20.5017,20.4719,20.4968,77800.0
2014-06-27 13:35:00,41.24,41.25,41.22,41.25,63000.0,20.4918,20.4968,20.4819,20.4968,63000.0
2014-06-27 13:40:00,41.25,41.27,41.24,41.26,37400.0,20.4968,20.5067,20.4918,20.5017,37400.0
2014-06-27 13:45:00,41.27,41.29,41.25,41.29,124700.0,20.5067,20.5166,20.4968,20.5166,124700.0
2014-06-27 13:50:00,41.29,41.3,41.25,41.25,56600.0,20.5166,20.5216,20.4968,20.4968,56600.0
2014-06-27 13:55:00,41.25,41.26,41.23,41.24,44300.0,20.4968,20.5017,20.4868,20.4918,44300.0
2014-06-27 14:00:00,41.24,41.29,41.24,41.28,68400.0,20.4918,20.5166,20.4918,20.5117,68400.0
2014-06-27 14:05:00,41.29,41.32,41.28,41.32,66000.0,20.5166,20.5315,20.5117,20.5315,66000.0
2014-06-27 14:10:00,41.31,41.32,41.31,41.32,50500.0,20.5266,20.5315,20.5266,20.5315,50500.0
2014-06-27 14:15:00,41.32,41.39,41.31,41.39,187700.0,20.5315,20.5663,20.5266,20.5663,187700.0
2014-06-27 14:20:00,41.38,41.39,41.35,41.37,64000.0,20.5614,20.5663,20.5465,20.5564,64000.0
2014-06-27 14:25:00,41.38,41.4,41.36,41.38,101900.0,20.5614,20.5713,20.5514,20.5614,101900.0
2014-06-27 14:30:00,41.38,41.39,41.37,41.39,49100.0,20.5614,20.5663,20.5564,20.5663,49100.0
2014-06-27 14:35:00,41.38,41.44,41.38,41.41,82000.0,20.5614,20.5912,20.5614,20.5763,82000.0
2014-06-27 14:40:00,41.41,41.43,41.41,41.42,46400.0,20.5763,20.5862,20.5763,20.5812,46400.0
2014-06-27 14:45:00,41.41,41.42,41.41,41.41,26900.0,20.5763,20.5812,20.5763,20.5763,26900.0
2014-06-27 14:50:00,41.41,41.44,41.4,41.43,131800.0,20.5763,20.5912,20.5713,20.5862,131800.0
2014-06-27 14:55:00,41.43,41.43,41.37,41.39,108000.0,20.5862,20.5862,20.5564,20.5663,108000.0
2014-06-27 15:00:00,41.39,41.44,41.39,41.42,72100.0,20.5663,20.5912,20.5663,20.5812,72100.0
2014-06-27 15:05:00,41.43,41.48,41.42,41.47,99600.0,20.5862,20.611,20.5812,20.6061,99600.0
2014-06-27 15:10:00,41.48,41.48,41.47,41.48,39900.0,20.611,20.611,20.6061,20.611,39900.0
2014-06-27 15:15:00,41.47,41.51,41.47,41.5,112100.0,20.6061,20.626,20.6061,20.621,112100.0
2014-06-27 15:20:00,41.49,41.55,41.49,41.55,97300.0,20.616,20.6458,20.616,20.6458,97300.0
2014-06-27 15:25:00,41.55,41.61,41.54,41.58,165300.0,20.6458,20.6756,20.6409,20.6607,165300.0
2014-06-27 15:30:00,41.57,41.66,41.56,41.65,242000.0,20.6558,20.7005,20.6508,20.6955,242000.0
2014-06-27 15:35:00,41.66,41.71,41.65,41.69,185700.0,20.7005,20.7253,20.6955,20.7154,185700.0
2014-06-27 15:40:00,41.69,41.76,41.68,41.75,222500.0,20.7154,20.7502,20.7104,20.7452,222500.0
2014-06-27 15:45:00,41.75,41.82,41.72,41.81,407000.0,20.7452,20.78,20.7303,20.775,407000.0
2014-06-27 15:50:00,41.81,41.84,41.79,41.84,388800.0,20.775,20.7899,20.7651,20.7899,388800.0
2014-06-27 15:55:00,41.84,41.86,41.81,41.83,854700.0,20.7899,20.7999,20.775,20.785,854700.0
2014-06-30 09:30:00,41.76,41.76,41.56,41.59,218600.0,20.7502,20.7502,20.6508,20.6657,218600.0
2014-06-30 09:35:00,41.59,41.7,41.59,41.69,173500.0,20.6657,20.7204,20.6657,20.7154,173500.0
2014-06-30 09:40:00,41.7,41.85,41.68,41.84,279600.0,20.7204,20.7949,20.7104,20.7899,279600.0
2014-06-30 09:45:00,41.85,41.95,41.78,41.88,157900.0,20.7949,20.8446,20.7601,20.8098,157900.0
2014-06-30 09:50:00,41.88,41.92,41.84,41.84,58200.0,20.8098,20.8297,20.7899,20.7899,58200.0
2014-06-30 09:55:00,41.85,41.97,41.84,41.97,90900.0,20.7949,20.8545,20.7899,20.8545,90900.0
2014-06-30 10:00:00,41.97,42.09,41.97,42.04,177200.0,20.8545,20.9142,20.8545,20.8893,177200.0
2014-06-30 10:05:00,42.05,42.08,42.04,42.08,151600.0,20.8943,20.9092,20.8893,20.9092,151600.0
2014-06-30 10:10:00,42.08,42.12,42.04,42.11,186100.0,20.9092,20.9291,20.8893,20.9241,186100.0
2014-06-30 10:15:00,42.11,42.21,42.09,42.21,227000.0,20.9241,20.9738,20.9142,20.9738,227000.0
2014-06-30 10:20:00,42.21,42.22,42.19,42.2,91200.0,20.9738,20.9787,20.9638,20.9688,91200.0
2014-06-30 10:25:00,42.2,42.26,42.18,42.25,221600.0,20.9688,20.9986,20.9589,20.9937,221600.0
2014-06-30 10:30:00,42.26,42.28,42.2,42.21,118900.0,20.9986,21.0086,20.9688,20.9738,118900.0
2014-06-30 10:35:00,42.21,42.25,42.19,42.25,206300.0,20.9738,20.9937,20.9638,20.9937,206300.0
2014-06-30 10:40:00,42.25,42.26,42.23,42.26,121000.0,20.9937,20.9986,20.9837,20.9986,121000.0
2014-06-30 10:45:00,42.26,42.28,42.24,42.26,116000.0,20.9986,21.0086,20.9887,20.9986,116000.0
2014-06-30 10:50:00,42.26,42.26,42.19,42.22,62300.0,20.9986,20.9986,20.9638,20.9787,62300.0
2014-06-30 10:55:00,42.21,42.26,42.21,42.25,77400.0,20.9738,20.9986,20.9738,20.9937,77400.0
2014-06-30 11:00:00,42.25,42.26,42.24,42.25,150900.0,20.9937,20.9986,20.9887,20.9937,150900.0
2014-06-30 11:05:00,42.26,42.26,42.18,42.18,274400.0,20.9986,20.9986,20.9589,20.9589,274400.0
2014-06-30 11:10:00,42.17,42.17,42.08,42.12,123100.0,20.9539,20.9539,20.9092,20.9291,123100.0
2014-06-30 11:15:00,42.13,42.17,42.11,42.17,93800.0,20.934,20.9539,20.9241,20.9539,93800.0
2014-06-30 11:20:00,42.17,42.19,42.16,42.16,50900.0,20.9539,20.9638,20.9489,20.9489,50900.0
2014-06-30 11:25:00,42.15,42.19,42.14,42.15,60600.0,20.944,20.9638,20.939,20.944,60600.0
2014-06-30 11:30:00,42.15,42.16,42.09,42.13,154000.0,20.944,20.9489,20.9142,20.934,154000.0
2014-06-30 11:35:00,42.14,42.15,42.12,42.13,99500.0,20.939,20.944,20.9291,20.934,99500.0
2014-06-30 11:40:00,42.13,42.16,42.13,42.15,33500.0,20.934,20.9489,20.934,20.944,33500.0
2014-06-30 11:45:00,42.15,42.15,42.11,42.11,21700.0,20.944,20.944,20.9241,20.9241,21700.0
2014-06-30 11:50:00,42.1,42.16,42.1,42.16,51300.0,20.9191,20.9489,20.9191,20.9489,51300.0
2014-06-30 11:55:00,42.15,42.16,42.14,42.14,74800.0,20.944,20.9489,20.939,20.939,74800.0
2014-06-30 12:00:00,42.15,42.16,42.14,42.14,52800.0,20.944,20.9489,20.939,20.939,52800.0
2014-06-30 12:05:00,42.15,42.15,42.14,42.15,21000.0,20.944,20.944,20.939,20.944,21000.0
2014-06-30 12:10:00,42.15,42.15,42.11,42.11,23500.0,20.944,20.944,20.9241,20.9241,23500.0
2014-06-30 12:15:00,42.1,42.12,42.07,42.07,19000.0,20.9191,20.9291,20.9042,20.9042,19000.0
2014-06-30 12:20:00,42.07,42.1,42.06,42.07,26500.0,20.9042,20.9191,20.8992,20.9042,26500.0
2014-06-30 12:25:00,42.06,42.07,42.02,42.03,38500.0,20.8992,20.9042,20.8794,20.8843,38500.0
2014-06-30 12:30:00,42.03,42.1,42.01,42.1,133900.0,20.8843,20.9191,20.8744,20.9191,133900.0
2014-06-30 12:35:00,42.09,42.1,42.09,42.09,14900.0,20.9142,20.9191,20.9142,20.9142,14900.0
2014-06-30 12:40:00,42.09,42.11,42.08,42.09,34400.0,20.9142,20.9241,20.9092,20.9142,34400.0
2014-06-30 12:45:00,42.1,42.12,42.09,42.1,53500.0,20.9191,20.9291,20.9142,20.9191,53500.0
2014-06-30 12:50:00,42.11,42.11,42.09,42.09,23700.0,20.9241,20.9241,20.9142,20.9142,23700.0
2014-06-30 12:55:00,42.09,42.1,42.09,42.09,15700.0,20.9142,20.9191,20.9142,20.9142,15700.0
2014-06-30 13:00:00,42.09,42.1,42.08,42.08,24300.0,20.9142,20.9191,20.9092,20.9092,24300.0
2014-06-30 13:05:00,42.08,42.12,42.08,42.12,68400.0,20.9092,20.9291,20.9092,20.9291,68400.0
2014-06-30 13:10:00,42.11,42.12,42.11,42.12,16600.0,20.9241,20.9291,20.9241,20.9291,16600.0
2014-06-30 13:15:00,42.11,42.11,42.08,42.08,35500.0,20.9241,20.9241,20.9092,20.9092,35500.0
2014-06-30 13:20:00,42.08,42.09,42.03,42.06,38000.0,20.9092,20.9142,20.8843,20.8992,38000.0
2014-06-30 13:25:00,42.05,42.06,42.05,42.06,11200.0,20.8943,20.8992,20.8943,20.8992,11200.0
2014-06-30 13:30:00,42.06,42.07,42.04,42.05,24300.0,20.8992,20.9042,20.8893,20.8943,24300.0
2014-06-30 13:35:00,42.05,42.05,42.04,42.05,27100.0,20.8943,20.8943,20.8893,20.8943,27100.0
2014-06-30 13:40:00,42.05,42.06,42.04,42.05,27000.0,20.8943,20.8992,20.8893,20.8943,27000.0
2014-06-30 13:45:00,42.05,42.07,42.05,42.06,45200.0,20.8943,20.9042,20.8943,20.8992,45200.0
2014-06-30 13:50:00,42.07,42.08,42.07,42.07,33500.0,20.9042,20.9092,20.9042,20.9042,33500.0
2014-06-30 13:55:00,42.07,42.08,42.07,42.07,16400.0,20.9042,20.9092,20.9042,20.9042,16400.0
2014-06-30 14:00:00,42.07,42.16,42.07,42.12,135700.0,20.9042,20.9489,20.9042,20.9291,135700.0
2014-06-30 14:05:00,42.12,42.16,42.09,42.1,120000.0,20.9291,20.9489,20.9142,20.9191,120000.0
2014-06-30 14:10:00,42.09,42.09,42.05,42.07,66500.0,20.9142,20.9142,20.8943,20.9042,66500.0
2014-06-30 14:15:00,42.07,42.11,42.07,42.1,126300.0,20.9042,20.9241,20.9042,20.9191,126300.0
2014-06-30 14:20:00,42.1,42.11,42.1,42.1,24600.0,20.9191,20.9241,20.9191,20.9191,24600.0
2014-06-30 14:25:00,42.1,42.11,42.1,42.1,27400.0,20.9191,20.9241,20.9191,20.9191,27400.0
2014-06-30 14:30:00,42.1,42.11,42.06,42.07,43200.0,20.9191,20.9241,20.8992,20.9042,43200.0
2014-06-30 14:35:00,42.06,42.06,42.05,42.05,57200.0,20.8992,20.8992,20.8943,20.8943,57200.0
2014-06-30 14:40:00,42.05,42.1,42.05,42.07,289500.0,20.8943,20.9191,20.8943,20.9042,289500.0
2014-06-30 14:45:00,42.06,42.07,42.0,42.0,67600.0,20.8992,20.9042,20.8694,20.8694,67600.0
2014-06-30 14:50:00,42.01,42.03,42.0,42.03,36200.0,20.8744,20.8843,20.8694,20.8843,36200.0
2014-06-30 14:55:00,42.02,42.03,42.01,42.01,60000.0,20.8794,20.8843,20.8744,20.8744,60000.0
2014-06-30 15:00:00,42.01,42.04,42.0,42.04,69300.0,20.8744,20.8893,20.8694,20.8893,69300.0
2014-06-30 15:05:00,42.04,42.07,42.03,42.07,31300.0,20.8893,20.9042,20.8843,20.9042,31300.0
2014-06-30 15:10:00,42.06,42.07,42.06,42.06,28100.0,20.8992,20.9042,20.8992,20.8992,28100.0
2014-06-30 15:15:00,42.07,42.07,42.06,42.06,19100.0,20.9042,20.9042,20.8992,20.8992,19100.0
2014-06-30 15:20:00,42.06,42.07,42.04,42.05,88400.0,20.8992,20.9042,20.8893,20.8943,88400.0
2014-06-30 15:25:00,42.05,42.06,42.02,42.06,123300.0,20.8943,20.8992,20.8794,20.8992,123300.0
2014-06-30 15:30:00,42.05,42.06,42.03,42.05,98800.0,20.8943,20.8992,20.8843,20.8943,98800.0
2014-06-30 15:35:00,42.05,42.05,42.03,42.04,60900.0,20.8943,20.8943,20.8843,20.8893,60900.0
2014-06-30 15:40:00,42.04,42.04,41.95,41.96,138200.0,20.8893,20.8893,20.8446,20.8496,138200.0
2014-06-30 15:45:00,41.95,41.96,41.92,41.96,278500.0,20.8446,20.8496,20.8297,20.8496,278500.0
2014-06-30 15:50:00,41.95,41.96,41.92,41.92,205100.0,20.8446,20.8496,20.8297,20.8297,205100.0
2014-06-30 15:55:00,41.92,41.93,41.91,41.92,543900.0,20.8297,20.8346,20.8247,20.8297,543900.0
2014-07-01 09:30:00,41.84,41.88,41.62,41.66,346200.0,20.7899,20.8098,20.6806,20.7005,346200.0
2014-07-01 09:35:00,41.67,41.74,41.62,41.68,107400.0,20.7055,20.7402,20.6806,20.7104,107400.0
2014-07-01 09:40:00,41.68,41.69,41.59,41.6,131200.0,20.7104,20.7154,20.6657,20.6707,131200.0
2014-07-01 09:45:00,41.59,41.61,41.52,41.54,100200.0,20.6657,20.6756,20.6309,20.6409,100200.0
2014-07-01 09:50:00,41.53,41.65,41.53,41.61,103800.0,20.6359,20.6955,20.6359,20.6756,103800.0
2014-07-01 09:55:00,41.62,41.73,41.6,41.71,90100.0,20.6806,20.7353,20.6707,20.7253,90100.0
2014-07-01 10:00:00,41.7,41.75,41.66,41.74,80800.0,20.7204,20.7452,20.7005,20.7402,80800.0
2014-07-01 10:05:00,41.74,41.8,41.72,41.77,65200.0,20.7402,20.7701,20.7303,20.7551,65200.0
2014-07-01 10:10:00,41.76,41.88,41.75,41.83,161900.0,20.7502,20.8098,20.7452,20.785,161900.0
2014-07-01 10:15:00,41.83,41.9,41.81,41.88,48800.0,20.785,20.8197,20.775,20.8098,48800.0
2014-07-01 10:20:00,41.89,41.9,41.8,41.82,69100.0,20.8148,20.8197,20.7701,20.78,69100.0
2014-07-01 10:25:00,41.82,41.86,41.82,41.83,39700.0,20.78,20.7999,20.78,20.785,39700.0
2014-07-01 10:30:00,41.82,41.89,41.82,41.89,26200.0,20.78,20.8148,20.78,20.8148,26200.0
2014-07-01 10:35:00,41.89,41.89,41.85,41.86,36900.0,20.8148,20.8148,20.7949,20.7999,36900.0
2014-07-01 10:40:00,41.86,41.91,41.85,41.9,45000.0,20.7999,20.8247,20.7949,20.8197,45000.0
2014-07-01 10:45:00,41.9,41.91,41.87,41.88,35100.0,20.8197,20.8247,20.8048,20.8098,35100.0
2014-07-01 10:50:00,41.87,41.88,41.84,41.85,33800.0,20.8048,20.8098,20.7899,20.7949,33800.0
2014-07-01 10:55:00,41.84,41.9,41.84,41.89,56500.0,20.7899,20.8197,20.7899,20.8148,56500.0
2014-07-01 11:00:00,41.89,41.89,41.86,41.88,44600.0,20.8148,20.8148,20.7999,20.8098,44600.0
2014-07-01 11:05:00,41.88,41.89,41.84,41.84,34600.0,20.8098,20.8148,20.7899,20.7899,34600.0
2014-07-01 11:10:00,41.85,41.91,41.84,41.91,50300.0,20.7949,20.8247,20.7899,20.8247,50300.0
2014-07-01 11:15:00,41.91,41.94,41.9,41.94,30700.0,20.8247,20.8396,20.8197,20.8396,30700.0
2014-07-01 11:20:00,41.93,41.94,41.89,41.9,66300.0,20.8346,20.8396,20.8148,20.8197,66300.0
2014-07-01 11:25:00,41.91,41.91,41.87,41.87,55800.0,20.8247,20.8247,20.8048,20.8048,55800.0
2014-07-01 11:30:00,41.87,41.88,41.85,41.88,56500.0,20.8048,20.8098,20.7949,20.8098,56500.0
2014-07-01 11:35:00,41.88,41.94,41.87,41.9,61400.0,20.8098,20.8396,20.8048,20.8197,61400.0
2014-07-01 11:40:00,41.89,41.9,41.88,41.9,40700.0,20.8148,20.8197,20.8098,20.8197,40700.0
2014-07-01 11:45:00,41.9,41.91,41.88,41.91,37800.0,20.8197,20.8247,20.8098,20.8247,37800.0
2014-07-01 11:50:00,41.9,41.95,41.9,41.94,45400.0,20.8197,20.8446,20.8197,20.8396,45400.0
2014-07-01 11:55:00,41.93,41.94,41.91,41.92,39500.0,20.8346,20.8396,20.8247,20.8297,39500.0
2014-07-01 12:00:00,41.93,41.93,41.92,41.92,11100.0,20.8346,20.8346,20.8297,20.8297,11100.0
2014-07-01 12:05:00,41.93,41.95,41.92,41.95,24900.0,20.8346,20.8446,20.8297,20.8446,24900.0
2014-07-01 12:10:00,41.94,41.95,41.92,41.93,27500.0,20.8396,20.8446,20.8297,20.8346,27500.0
2014-07-01 12:15:00,41.94,41.94,41.92,41.92,30400.0,20.8396,20.8396,20.8297,20.8297,30400.0
2014-07-01 12:20:00,41.93,41.93,41.91,41.93,35600.0,20.8346,20.8346,20.8247,20.8346,35600.0
2014-07-01 12:25:00,41.93,41.94,41.9,41.9,43700.0,20.8346,20.8396,20.8197,20.8197,43700.0
2014-07-01 12:30:00,41.9,41.9,41.87,41.87,34100.0,20.8197,20.8197,20.8048,20.8048,34100.0
2014-07-01 12:35:00,41.87,41.92,41.87,41.92,26900.0,20.8048,20.8297,20.8048,20.8297,26900.0
2014-07-01 12:40:00,41.92,41.93,41.9,41.91,28800.0,20.8297,20.8346,20.8197,20.8247,28800.0
2014-07-01 12:45:00,41.91,41.92,41.91,41.91,12600.0,20.8247,20.8297,20.8247,20.8247,12600.0
2014-07-01 12:50:00,41.91,41.93,41.89,41.92,39500.0,20.8247,20.8346,20.8148,20.8297,39500.0
2014-07-01 12:55:00,41.93,41.93,41.91,41.93,31700.0,20.8346,20.8346,20.8247,20.8346,31700.0
2014-07-01 13:00:00,41.92,41.96,41.92,41.95,52400.0,20.8297,20.8496,20.8297,20.8446,52400.0
2014-07-01 13:05:00,41.95,41.98,41.95,41.97,31300.0,20.8446,20.8595,20.8446,20.8545,31300.0
2014-07-01 13:10:00,41.98,42.0,41.97,41.99,35700.0,20.8595,20.8694,20.8545,20.8645,35700.0
2014-07-01 13:15:00,41.99,42.0,41.97,41.98,22200.0,20.8645,20.8694,20.8545,20.8595,22200.0
2014-07-01 13:20:00,41.97,41.99,41.97,41.97,33700.0,20.8545,20.8645,20.8545,20.8545,33700.0
2014-07-01 13:25:00,41.98,41.98,41.95,41.96,23400.0,20.8595,20.8595,20.8446,20.8496,23400.0
2014-07-01 13:30:00,41.95,41.99,41.95,41.97,28400.0,20.8446,20.8645,20.8446,20.8545,28400.0
2014-07-01 13:35:00,41.97,41.98,41.95,41.95,25800.0,20.8545,20.8595,20.8446,20.8446,25800.0
2014-07-01 13:40:00,41.94,41.96,41.93,41.95,23500.0,20.8396,20.8496,20.8346,20.8446,23500.0
2014-07-01 13:45:00,41.95,41.96,41.93,41.93,26500.0,20.8446,20.8496,20.8346,20.8346,26500.0
2014-07-01 13:50:00,41.93,41.94,41.92,41.92,31800.0,20.8346,20.8396,20.8297,20.8297,31800.0
2014-07-01 13:55:00,41.92,41.93,41.9,41.9,36300.0,20.8297,20.8346,20.8197,20.8197,36300.0
2014-07-01 14:00:00,41.91,41.94,41.9,41.9,36300.0,20.8247,20.8396,20.8197,20.8197,36300.0
2014-07-01 14:05:00,41.9,41.93,41.9,41.92,36700.0,20.8197,20.8346,20.8197,20.8297,36700.0
2014-07-01 14:10:00,41.92,41.95,41.92,41.94,22000.0,20.8297,20.8446,20.8297,20.8396,22000.0
2014-07-01 14:15:00,41.94,41.95,41.91,41.92,45800.0,20.8396,20.8446,20.8247,20.8297,45800.0
2014-07-01 14:20:00,41.91,41.93,41.91,41.92,12800.0,20.8247,20.8346,20.8247,20.8297,12800.0
2014-07-01 14:25:00,41.92,41.93,41.89,41.89,47000.0,20.8297,20.8346,20.8148,20.8148,47000.0
2014-07-01 14:30:00,41.9,41.92,41.89,41.91,36500.0,20.8197,20.8297,20.8148,20.8247,36500.0
2014-07-01 14:35:00,41.91,41.92,41.9,41.9,28900.0,20.8247,20.8297,20.8197,20.8197,28900.0
2014-07-01 14:40:00,41.9,41.92,41.87,41.87,38200.0,20.8197,20.8297,20.8048,20.8048,38200.0
2014-07-01 14:45:00,41.88,41.89,41.85,41.85,63100.0,20.8098,20.8148,20.7949,20.7949,63100.0
2014-07-01 14:50:00,41.85,41.89,41.85,41.87,29800.0,20.7949,20.8148,20.7949,20.8048,29800.0
2014-07-01 14:55:00,41.86,41.89,41.85,41.88,28400.0,20.7999,20.8148,20.7949,20.8098,28400.0
2014-07-01 15:00:00,41.88,41.89,41.87,41.88,22300.0,20.8098,20.8148,20.8048,20.8098,22300.0
2014-07-01 15:05:00,41.88,41.89,41.87,41.89,27800.0,20.8098,20.8148,20.8048,20.8148,27800.0
2014-07-01 15:10:00,41.89,41.89,41.86,41.87,31500.0,20.8148,20.8148,20.7999,20.8048,31500.0
2014-07-01 15:15:00,41.87,41.93,41.86,41.93,53900.0,20.8048,20.8346,20.7999,20.8346,53900.0
2014-07-01 15:20:00,41.92,41.93,41.92,41.92,22900.0,20.8297,20.8346,20.8297,20.8297,22900.0
2014-07-01 15:25:00,41.92,41.93,41.88,41.89,56100.0,20.8297,20.8346,20.8098,20.8148,56100.0
2014-07-01 15:30:00,41.89,41.91,41.88,41.88,45000.0,20.8148,20.8247,20.8098,20.8098,45000.0
2014-07-01 15:35:00,41.88,41.9,41.88,41.89,54800.0,20.8098,20.8197,20.8098,20.8148,54800.0
2014-07-01 15:40:00,41.89,41.89,41.86,41.88,55100.0,20.8148,20.8148,20.7999,20.8098,55100.0
2014-07-01 15:45:00,41.88,41.91,41.88,41.89,130500.0,20.8098,20.8247,20.8098,20.8148,130500.0
2014-07-01 15:50:00,41.9,41.9,41.87,41.88,110400.0,20.8197,20.8197,20.8048,20.8098,110400.0
2014-07-01 15:55:00,41.87,41.88,41.8,41.82,371800.0,20.8048,20.8098,20.7701,20.78,371800.0
2014-07-02 09:30:00,41.85,41.91,41.73,41.83,103300.0,20.7949,20.8247,20.7353,20.785,103300.0
2014-07-02 09:35:00,41.83,41.91,41.81,41.84,75600.0,20.785,20.8247,20.775,20.7899,75600.0
2014-07-02 09:40:00,41.84,41.93,41.83,41.91,79500.0,20.7899,20.8346,20.785,20.8247,79500.0
2014-07-02 09:45:00,41.91,41.92,41.82,41.83,42100.0,20.8247,20.8297,20.78,20.785,42100.0
2014-07-02 09:50:00,41.83,41.83,41.76,41.77,42000.0,20.785,20.785,20.7502,20.7551,42000.0
2014-07-02 09:55:00,41.76,41.77,41.72,41.75,50600.0,20.7502,20.7551,20.7303,20.7452,50600.0
2014-07-02 10:00:00,41.75,41.81,41.75,41.77,44500.0,20.7452,20.775,20.7452,20.7551,44500.0
2014-07-02 10:05:00,41.76,41.81,41.76,41.78,32900.0,20.7502,20.775,20.7502,20.7601,32900.0
2014-07-02 10:10:00,41.78,41.8,41.73,41.73,38300.0,20.7601,20.7701,20.7353,20.7353,38300.0
2014-07-02 10:15:00,41.74,41.8,41.74,41.77,25300.0,20.7402,20.7701,20.7402,20.7551,25300.0
2014-07-02 10:20:00,41.77,41.78,41.75,41.76,39700.0,20.7551,20.7601,20.7452,20.7502,39700.0
2014-07-02 10:25:00,41.75,41.8,41.75,41.79,51400.0,20.7452,20.7701,20.7452,20.7651,51400.0
2014-07-02 10:30:00,41.79,41.84,41.79,41.82,31700.0,20.7651,20.7899,20.7651,20.78,31700.0
2014-07-02 10:35:00,41.82,41.87,41.81,41.87,25100.0,20.78,20.8048,20.775,20.8048,25100.0
2014-07-02 10:40:00,41.87,41.87,41.84,41.85,22700.0,20.8048,20.8048,20.7899,20.7949,22700.0
2014-07-02 10:45:00,41.86,41.89,41.85,41.88,34000.0,20.7999,20.8148,20.7949,20.8098,34000.0
2014-07-02 10:50:00,41.88,41.95,41.88,41.95,57800.0,20.8098,20.8446,20.8098,20.8446,57800.0
2014-07-02 10:55:00,41.94,41.94,41.9,41.93,20600.0,20.8396,20.8396,20.8197,20.8346,20600.0
2014-07-02 11:00:00,41.93,41.97,41.92,41.97,23200.0,20.8346,20.8545,20.8297,20.8545,23200.0
2014-07-02 11:05:00,41.97,41.97,41.92,41.94,43800.0,20.8545,20.8545,20.8297,20.8396,43800.0
2014-07-02 11:10:00,41.94,41.95,41.9,41.91,68800.0,20.8396,20.8446,20.8197,20.8247,68800.0
2014-07-02 11:15:00,41.91,41.92,41.9,41.91,42000.0,20.8247,20.8297,20.8197,20.8247,42000.0
2014-07-02 11:20:00,41.9,41.91,41.87,41.89,58700.0,20.8197,20.8247,20.8048,20.8148,58700.0
2014-07-02 11:25:00,41.89,41.93,41.87,41.93,100800.0,20.8148,20.8346,20.8048,20.8346,100800.0
2014-07-02 11:30:00,41.93,41.93,41.89,41.91,83800.0,20.8346,20.8346,20.8148,20.8247,83800.0
2014-07-02 11:35:00,41.91,41.91,41.87,41.89,36300.0,20.8247,20.8247,20.8048,20.8148,36300.0
2014-07-02 11:40:00,41.9,41.9,41.88,41.89,18800.0,20.8197,20.8197,20.8098,20.8148,18800.0
2014-07-02 11:45:00,41.89,41.89,41.86,41.87,31200.0,20.8148,20.8148,20.7999,20.8048,31200.0
2014-07-02 11:50:00,41.87,41.88,41.85,41.86,21900.0,20.8048,20.8098,20.7949,20.7999,21900.0
2014-07-02 11:55:00,41.86,41.86,41.85,41.85,11800.0,20.7999,20.7999,20.7949,20.7949,11800.0
2014-07-02 12:00:00,41.85,41.87,41.85,41.87,26600.0,20.7949,20.8048,20.7949,20.8048,26600.0
2014-07-02 12:05:00,41.87,41.88,41.86,41.87,26000.0,20.8048,20.8098,20.7999,20.8048,26000.0
2014-07-02 12:10:00,41.87,41.87,41.86,41.87,10800.0,20.8048,20.8048,20.7999,20.8048,10800.0
2014-07-02 12:15:00,41.87,41.91,41.87,41.88,42600.0,20.8048,20.8247,20.8048,20.8098,42600.0
2014-07-02 12:20:00,41.89,41.91,41.88,41.91,18300.0,20.8148,20.8247,20.8098,20.8247,18300.0
2014-07-02 12:25:00,41.9,41.92,41.89,41.92,13900.0,20.8197,20.8297,20.8148,20.8297,13900.0
2014-07-02 12:30:00,41.91,41.94,41.91,41.93,10900.0,20.8247,20.8396,20.8247,20.8346,10900.0
2014-07-02 12:35:00,41.93,41.95,41.91,41.91,13600.0,20.8346,20.8446,20.8247,20.8247,13600.0
2014-07-02 12:40:00,41.91,41.92,41.91,41.92,12000.0,20.8247,20.8297,20.8247,20.8297,12000.0
2014-07-02 12:45:00,41.91,41.93,41.91,41.93,14300.0,20.8247,20.8346,20.8247,20.8346,14300.0
2014-07-02 12:50:00,41.93,41.93,41.9,41.9,7900.0,20.8346,20.8346,20.8197,20.8197,7900.0
2014-07-02 12:55:00,41.91,41.92,41.89,41.92,21100.0,20.8247,20.8297,20.8148,20.8297,21100.0
2014-07-02 13:00:00,41.92,41.92,41.85,41.88,27700.0,20.8297,20.8297,20.7949,20.8098,27700.0
2014-07-02 13:05:00,41.88,41.89,41.86,41.89,12800.0,20.8098,20.8148,20.7999,20.8148,12800.0
2014-07-02 13:10:00,41.89,41.9,41.88,41.9,7400.0,20.8148,20.8197,20.8098,20.8197,7400.0
2014-07-02 13:15:00,41.9,41.9,41.88,41.89,11700.0,20.8197,20.8197,20.8098,20.8148,11700.0
2014-07-02 13:20:00,41.89,41.9,41.87,41.89,18900.0,20.8148,20.8197,20.8048,20.8148,18900.0
2014-07-02 13:25:00,41.89,41.89,41.85,41.86,42300.0,20.8148,20.8148,20.7949,20.7999,42300.0
2014-07-02 13:30:00,41.86,41.87,41.85,41.85,20800.0,20.7999,20.8048,20.7949,20.7949,20800.0
2014-07-02 13:35:00,41.85,41.86,41.84,41.86,18400.0,20.7949,20.7999,20.7899,20.7999,18400.0
2014-07-02 13:40:00,41.86,41.87,41.84,41.84,45700.0,20.7999,20.8048,20.7899,20.7899,45700.0
2014-07-02 13:45:00,41.85,41.86,41.84,41.84,15600.0,20.7949,20.7999,20.7899,20.7899,15600.0
2014-07-02 13:50:00,41.84,41.85,41.84,41.84,6400.0,20.7899,20.7949,20.7899,20.7899,6400.0
2014-07-02 13:55:00,41.84,41.86,41.84,41.85,18900.0,20.7899,20.7999,20.7899,20.7949,18900.0
2014-07-02 14:00:00,41.85,41.86,41.84,41.86,67000.0,20.7949,20.7999,20.7899,20.7999,67000.0
2014-07-02 14:05:00,41.86,41.87,41.85,41.85,33400.0,20.7999,20.8048,20.7949,20.7949,33400.0
2014-07-02 14:10:00,41.85,41.88,41.84,41.88,22300.0,20.7949,20.8098,20.7899,20.8098,22300.0
2014-07-02 14:15:00,41.87,41.88,41.84,41.88,39500.0,20.8048,20.8098,20.7899,20.8098,39500.0
2014-07-02 14:20:00,41.88,41.88,41.86,41.86,10100.0,20.8098,20.8098,20.7999,20.7999,10100.0
2014-07-02 14:25:00,41.87,41.88,41.86,41.88,9400.0,20.8048,20.8098,20.7999,20.8098,9400.0
2014-07-02 14:30:00,41.88,41.89,41.87,41.89,24700.0,20.8098,20.8148,20.8048,20.8148,24700.0
2014-07-02 14:35:00,41.89,41.89,41.86,41.86,19600.0,20.8148,20.8148,20.7999,20.7999,19600.0
2014-07-02 14:40:00,41.87,41.88,41.86,41.87,47000.0,20.8048,20.8098,20.7999,20.8048,47000.0
2014-07-02 14:45:00,41.87,41.87,41.85,41.85,14400.0,20.8048,20.8048,20.7949,20.7949,14400.0
2014-07-02 14:50:00,41.86,41.87,41.85,41.87,24900.0,20.7999,20.8048,20.7949,20.8048,24900.0
2014-07-02 14:55:00,41.86,41.87,41.85,41.86,41200.0,20.7999,20.8048,20.7949,20.7999,41200.0
2014-07-02 15:00:00,41.87,41.88,41.85,41.85,40300.0,20.8048,20.8098,20.7949,20.7949,40300.0
2014-07-02 15:05:00,41.86,41.87,41.84,41.84,31300.0,20.7999,20.8048,20.7899,20.7899,31300.0
2014-07-02 15:10:00,41.84,41.86,41.84,41.86,18500.0,20.7899,20.7999,20.7899,20.7999,18500.0
2014-07-02 15:15:00,41.86,41.88,41.85,41.88,41000.0,20.7999,20.8098,20.7949,20.8098,41000.0
2014-07-02 15:20:00,41.88,41.89,41.86,41.87,25800.0,20.8098,20.8148,20.7999,20.8048,25800.0
2014-07-02 15:25:00,41.88,41.89,41.87,41.87,54100.0,20.8098,20.8148,20.8048,20.8048,54100.0
2014-07-02 15:30:00,41.88,41.89,41.86,41.89,34900.0,20.8098,20.8148,20.7999,20.8148,34900.0
2014-07-02 15:35:00,41.89,41.92,41.88,41.91,61000.0,20.8148,20.8297,20.8098,20.8247,61000.0
2014-07-02 15:40:00,41.91,41.91,41.89,41.89,34600.0,20.8247,20.8247,20.8148,20.8148,34600.0
2014-07-02 15:45:00,41.9,41.91,41.89,41.89,88400.0,20.8197,20.8247,20.8148,20.8148,88400.0
2014-07-02 15:50:00,41.9,41.9,41.86,41.86,106700.0,20.8197,20.8197,20.7999,20.7999,106700.0
2014-07-02 15:55:00,41.87,41.89,41.86,41.88,206400.0,20.8048,20.8148,20.7999,20.8098,206400.0
2014-07-03 09:30:00,42.02,42.19,41.99,42.16,161100.0,20.8794,20.9638,20.8645,20.9489,161100.0
2014-07-03 09:35:00,42.16,42.18,42.05,42.11,60200.0,20.9489,20.9589,20.8943,20.9241,60200.0
2014-07-03 09:40:00,42.11,42.11,42.07,42.08,45100.0,20.9241,20.9241,20.9042,20.9092,45100.0
2014-07-03 09:45:00,42.08,42.16,42.05,42.15,83600.0,20.9092,20.9489,20.8943,20.944,83600.0
2014-07-03 09:50:00,42.17,42.58,42.16,42.46,558600.0,20.9539,21.1576,20.9489,21.098,558600.0
2014-07-03 09:55:00,42.47,42.51,42.42,42.46,203800.0,21.103,21.1228,21.0781,21.098,203800.0
2014-07-03 10:00:00,42.46,42.58,42.46,42.53,198900.0,21.098,21.1576,21.098,21.1328,198900.0
2014-07-03 10:05:00,42.53,42.53,42.35,42.4,219200.0,21.1328,21.1328,21.0433,21.0682,219200.0
2014-07-03 10:10:00,42.39,42.4,42.28,42.35,109700.0,21.0632,21.0682,21.0086,21.0433,109700.0
2014-07-03 10:15:00,42.35,42.39,42.34,42.36,54200.0,21.0433,21.0632,21.0384,21.0483,54200.0
2014-07-03 10:20:00,42.36,42.38,42.31,42.31,50900.0,21.0483,21.0583,21.0235,21.0235,50900.0
2014-07-03 10:25:00,42.32,42.35,42.31,42.32,49900.0,21.0284,21.0433,21.0235,21.0284,49900.0
2014-07-03 10:30:00,42.33,42.35,42.31,42.33,30800.0,21.0334,21.0433,21.0235,21.0334,30800.0
2014-07-03 10:35:00,42.33,42.35,42.3,42.34,71500.0,21.0334,21.0433,21.0185,21.0384,71500.0
2014-07-03 10:40:00,42.34,42.37,42.33,42.33,37700.0,21.0384,21.0533,21.0334,21.0334,37700.0
2014-07-03 10:45:00,42.34,42.36,42.32,42.35,35900.0,21.0384,21.0483,21.0284,21.0433,35900.0
2014-07-03 10:50:00,42.35,42.37,42.33,42.34,43400.0,21.0433,21.0533,21.0334,21.0384,43400.0
2014-07-03 10:55:00,42.34,42.38,42.34,42.37,43900.0,21.0384,21.0583,21.0384,21.0533,43900.0
2014-07-03 11:00:00,42.37,42.39,42.36,42.38,41600.0,21.0533,21.0632,21.0483,21.0583,41600.0
2014-07-03 11:05:00,42.38,42.41,42.35,42.4,73100.0,21.0583,21.0732,21.0433,21.0682,73100.0
2014-07-03 11:10:00,42.4,42.45,42.39,42.45,73900.0,21.0682,21.093,21.0632,21.093,73900.0
2014-07-03 11:15:00,42.44,42.46,42.4,42.41,89400.0,21.0881,21.098,21.0682,21.0732,89400.0
2014-07-03 11:20:00,42.41,42.42,42.41,42.42,19200.0,21.0732,21.0781,21.0732,21.0781,19200.0
2014-07-03 11:25:00,42.42,42.46,42.41,42.44,52200.0,21.0781,21.098,21.0732,21.0881,52200.0
2014-07-03 11:30:00,42.44,42.5,42.43,42.5,41000.0,21.0881,21.1179,21.0831,21.1179,41000.0
2014-07-03 11:35:00,42.5,42.56,42.48,42.54,98600.0,21.1179,21.1477,21.1079,21.1378,98600.0
2014-07-03 11:40:00,42.54,42.54,42.49,42.49,38400.0,21.1378,21.1378,21.1129,21.1129,38400.0
2014-07-03 11:45:00,42.49,42.51,42.48,42.49,34900.0,21.1129,21.1228,21.1079,21.1129,34900.0
2014-07-03 11:50:00,42.49,42.5,42.44,42.45,62300.0,21.1129,21.1179,21.0881,21.093,62300.0
2014-07-03 11:55:00,42.46,42.46,42.44,42.44,59800.0,21.098,21.098,21.0881,21.0881,59800.0
2014-07-03 12:00:00,42.44,42.48,42.44,42.48,69900.0,21.0881,21.1079,21.0881,21.1079,69900.0
2014-07-03 12:05:00,42.48,42.49,42.47,42.48,40600.0,21.1079,21.1129,21.103,21.1079,40600.0
2014-07-03 12:10:00,42.48,42.5,42.46,42.47,84000.0,21.1079,21.1179,21.098,21.103,84000.0
2014-07-03 12:15:00,42.48,42.48,42.41,42.41,90500.0,21.1079,21.1079,21.0732,21.0732,90500.0
2014-07-03 12:20:00,42.41,42.42,42.37,42.39,132100.0,21.0732,21.0781,21.0533,21.0632,132100.0
2014-07-03 12:25:00,42.39,42.4,42.37,42.38,50600.0,21.0632,21.0682,21.0533,21.0583,50600.0
2014-07-03 12:30:00,42.38,42.4,42.34,42.37,109400.0,21.0583,21.0682,21.0384,21.0533,109400.0
2014-07-03 12:35:00,42.37,42.43,42.37,42.43,67900.0,21.0533,21.0831,21.0533,21.0831,67900.0
2014-07-03 12:40:00,42.43,42.43,42.39,42.39,55400.0,21.0831,21.0831,21.0632,21.0632,55400.0
2014-07-03 12:45:00,42.4,42.41,42.39,42.4,86900.0,21.0682,21.0732,21.0632,21.0682,86900.0
2014-07-03 12:50:00,42.4,42.41,42.39,42.4,156200.0,21.0682,21.0732,21.0632,21.0682,156200.0
2014-07-03 12:55:00,42.4,42.41,42.36,42.39,287200.0,21.0682,21.0732,21.0483,21.0632,287200.0
2014-07-07 09:30:00,42.22,42.54,42.22,42.43,255400.0,20.9787,21.1378,20.9787,21.0831,255400.0
2014-07-07 09:35:00,42.44,42.53,42.29,42.53,153500.0,21.0881,21.1328,21.0135,21.1328,153500.0
2014-07-07 09:40:00,42.53,42.6,42.52,42.59,85700.0,21.1328,21.1676,21.1278,21.1626,85700.0
2014-07-07 09:45:00,42.58,42.6,42.48,42.59,93900.0,21.1576,21.1676,21.1079,21.1626,93900.0
2014-07-07 09:50:00,42.59,42.71,42.59,42.69,129000.0,21.1626,21.2222,21.1626,21.2123,129000.0
2014-07-07 09:55:00,42.69,42.69,42.61,42.69,172600.0,21.2123,21.2123,21.1725,21.2123,172600.0
2014-07-07 10:00:00,42.68,42.69,42.63,42.69,70900.0,21.2073,21.2123,21.1825,21.2123,70900.0
2014-07-07 10:05:00,42.69,42.72,42.68,42.71,74200.0,21.2123,21.2272,21.2073,21.2222,74200.0
2014-07-07 10:10:00,42.7,42.75,42.7,42.75,61800.0,21.2173,21.2421,21.2173,21.2421,61800.0
2014-07-07 10:15:00,42.75,42.75,42.67,42.68,101600.0,21.2421,21.2421,21.2023,21.2073,101600.0
2014-07-07 10:20:00,42.69,42.7,42.65,42.69,93000.0,21.2123,21.2173,21.1924,21.2123,93000.0
2014-07-07 10:25:00,42.68,42.71,42.68,42.69,46900.0,21.2073,21.2222,21.2073,21.2123,46900.0
2014-07-07 10:30:00,42.69,42.7,42.65,42.65,40000.0,21.2123,21.2173,21.1924,21.1924,40000.0
2014-07-07 10:35:00,42.66,42.66,42.6,42.6,38300.0,21.1974,21.1974,21.1676,21.1676,38300.0
2014-07-07 10:40:00,42.6,42.6,42.54,42.54,41300.0,21.1676,21.1676,21.1378,21.1378,41300.0
2014-07-07 10:45:00,42.54,42.55,42.53,42.53,15200.0,21.1378,21.1427,21.1328,21.1328,15200.0
2014-07-07 10:50:00,42.53,42.54,42.53,42.54,22900.0,21.1328,21.1378,21.1328,21.1378,22900.0
2014-07-07 10:55:00,42.54,42.54,42.49,42.51,93300.0,21.1378,21.1378,21.1129,21.1228,93300.0
2014-07-07 11:00:00,42.51,42.58,42.5,42.58,41900.0,21.1228,21.1576,21.1179,21.1576,41900.0
2014-07-07 11:05:00,42.58,42.61,42.56,42.6,56600.0,21.1576,21.1725,21.1477,21.1676,56600.0
2014-07-07 11:10:00,42.59,42.62,42.59,42.61,31500.0,21.1626,21.1775,21.1626,21.1725,31500.0
2014-07-07 11:15:00,42.61,42.63,42.6,42.62,65500.0,21.1725,21.1825,21.1676,21.1775,65500.0
2014-07-07 11:20:00,42.62,42.64,42.61,42.63,33200.0,21.1775,21.1874,21.1725,21.1825,33200.0
2014-07-07 11:25:00,42.62,42.63,42.59,42.6,34400.0,21.1775,21.1825,21.1626,21.1676,34400.0
2014-07-07 11:30:00,42.6,42.61,42.54,42.59,111600.0,21.1676,21.1725,21.1378,21.1626,111600.0
2014-07-07 11:35:00,42.59,42.61,42.58,42.6,20300.0,21.1626,21.1725,21.1576,21.1676,20300.0
2014-07-07 11:40:00,42.61,42.61,42.58,42.58,45500.0,21.1725,21.1725,21.1576,21.1576,45500.0
2014-07-07 11:45:00,42.57,42.6,42.57,42.6,18400.0,21.1527,21.1676,21.1527,21.1676,18400.0
2014-07-07 11:50:00,42.6,42.61,42.58,42.61,25200.0,21.1676,21.1725,21.1576,21.1725,25200.0
2014-07-07 11:55:00,42.61,42.62,42.61,42.62,31800.0,21.1725,21.1775,21.1725,21.1775,31800.0
2014-07-07 12:00:00,42.63,42.68,42.62,42.66,37000.0,21.1825,21.2073,21.1775,21.1974,37000.0
2014-07-07 12:05:00,42.66,42.66,42.58,42.59,56700.0,21.1974,21.1974,21.1576,21.1626,56700.0
2014-07-07 12:10:00,42.59,42.62,42.59,42.62,15800.0,21.1626,21.1775,21.1626,21.1775,15800.0
2014-07-07 12:15:00,42.63,42.65,42.62,42.63,21100.0,21.1825,21.1924,21.1775,21.1825,21100.0
2014-07-07 12:20:00,42.62,42.64,42.62,42.64,13600.0,21.1775,21.1874,21.1775,21.1874,13600.0
2014-07-07 12:25:00,42.64,42.67,42.64,42.66,31400.0,21.1874,21.2023,21.1874,21.1974,31400.0
2014-07-07 12:30:00,42.65,42.67,42.64,42.67,26000.0,21.1924,21.2023,21.1874,21.2023,26000.0
2014-07-07 12:35:00,42.66,42.67,42.64,42.67,29100.0,21.1974,21.2023,21.1874,21.2023,29100.0
2014-07-07 12:40:00,42.67,42.67,42.65,42.66,17900.0,21.2023,21.2023,21.1924,21.1974,17900.0
2014-07-07 12:45:00,42.66,42.68,42.66,42.66,30600.0,21.1974,21.2073,21.1974,21.1974,30600.0
2014-07-07 12:50:00,42.66,42.7,42.64,42.65,89600.0,21.1974,21.2173,21.1874,21.1924,89600.0
2014-07-07 12:55:00,42.65,42.68,42.64,42.68,50000.0,21.1924,21.2073,21.1874,21.2073,50000.0
2014-07-07 13:00:00,42.68,42.69,42.64,42.69,22600.0,21.2073,21.2123,21.1874,21.2123,22600.0
2014-07-07 13:05:00,42.69,42.74,42.68,42.73,40800.0,21.2123,21.2371,21.2073,21.2322,40800.0
2014-07-07 13:10:00,42.73,42.73,42.7,42.71,15200.0,21.2322,21.2322,21.2173,21.2222,15200.0
2014-07-07 13:15:00,42.71,42.72,42.69,42.72,38200.0,21.2222,21.2272,21.2123,21.2272,38200.0
2014-07-07 13:20:00,42.72,42.75,42.7,42.71,42900.0,21.2272,21.2421,21.2173,21.2222,42900.0
2014-07-07 13:25:00,42.7,42.74,42.69,42.73,39000.0,21.2173,21.2371,21.2123,21.2322,39000.0
2014-07-07 13:30:00,42.73,42.75,42.72,42.74,23200.0,21.2322,21.2421,21.2272,21.2371,23200.0
2014-07-07 13:35:00,42.75,42.75,42.73,42.74,32600.0,21.2421,21.2421,21.2322,21.2371,32600.0
2014-07-07 13:40:00,42.73,42.75,42.73,42.74,18200.0,21.2322,21.2421,21.2322,21.2371,18200.0
2014-07-07 13:45:00,42.75,42.78,42.74,42.77,30500.0,21.2421,21.257,21.2371,21.252,30500.0
2014-07-07 13:50:00,42.77,42.78,42.71,42.75,47700.0,21.252,21.257,21.2222,21.2421,47700.0
2014-07-07 13:55:00,42.75,42.77,42.73,42.74,36900.0,21.2421,21.252,21.2322,21.2371,36900.0
2014-07-07 14:00:00,42.73,42.75,42.71,42.72,34500.0,21.2322,21.2421,21.2222,21.2272,34500.0
2014-07-07 14:05:00,42.71,42.74,42.71,42.71,31600.0,21.2222,21.2371,21.2222,21.2222,31600.0
2014-07-07 14:10:00,42.71,42.71,42.67,42.68,17900.0,21.2222,21.2222,21.2023,21.2073,17900.0
2014-07-07 14:15:00,42.68,42.71,42.68,42.68,31400.0,21.2073,21.2222,21.2073,21.2073,31400.0
2014-07-07 14:20:00,42.69,42.7,42.66,42.7,21000.0,21.2123,21.2173,21.1974,21.2173,21000.0
2014-07-07 14:25:00,42.7,42.7,42.68,42.69,21400.0,21.2173,21.2173,21.2073,21.2123,21400.0
2014-07-07 14:30:00,42.69,42.69,42.65,42.66,29800.0,21.2123,21.2123,21.1924,21.1974,29800.0
2014-07-07 14:35:00,42.66,42.67,42.65,42.66,35100.0,21.1974,21.2023,21.1924,21.1974,35100.0
2014-07-07 14:40:00,42.65,42.67,42.65,42.67,19500.0,21.1924,21.2023,21.1924,21.2023,19500.0
2014-07-07 14:45:00,42.66,42.67,42.65,42.67,36300.0,21.1974,21.2023,21.1924,21.2023,36300.0
2014-07-07 14:50:00,42.66,42.68,42.66,42.68,21300.0,21.1974,21.2073,21.1974,21.2073,21300.0
2014-07-07 14:55:00,42.68,42.69,42.65,42.68,43400.0,21.2073,21.2123,21.1924,21.2073,43400.0
2014-07-07 15:00:00,42.68,42.68,42.67,42.68,32900.0,21.2073,21.2073,21.2023,21.2073,32900.0
2014-07-07 15:05:00,42.67,42.68,42.66,42.66,19500.0,21.2023,21.2073,21.1974,21.1974,19500.0
2014-07-07 15:10:00,42.67,42.67,42.64,42.64,45100.0,21.2023,21.2023,21.1874,21.1874,45100.0
2014-07-07 15:15:00,42.65,42.67,42.62,42.65,77000.0,21.1924,21.2023,21.1775,21.1924,77000.0
2014-07-07 15:20:00,42.65,42.65,42.61,42.64,67500.0,21.1924,21.1924,21.1725,21.1874,67500.0
2014-07-07 15:25:00,42.64,42.65,42.6,42.62,59600.0,21.1874,21.1924,21.1676,21.1775,59600.0
2014-07-07 15:30:00,42.62,42.62,42.61,42.62,31200.0,21.1775,21.1775,21.1725,21.1775,31200.0
2014-07-07 15:35:00,42.62,42.62,42.58,42.58,71800.0,21.1775,21.1775,21.1576,21.1576,71800.0
2014-07-07 15:40:00,42.58,42.62,42.57,42.62,125000.0,21.1576,21.1775,21.1527,21.1775,125000.0
2014-07-07 15:45:00,42.62,42.63,42.58,42.6,163600.0,21.1775,21.1825,21.1576,21.1676,163600.0
2014-07-07 15:50:00,42.6,42.62,42.58,42.58,171200.0,21.1676,21.1775,21.1576,21.1576,171200.0
2014-07-07 15:55:00,42.59,42.61,42.58,42.59,242800.0,21.1626,21.1725,21.1576,21.1626,242800.0
2014-07-08 09:30:00,42.65,42.67,42.51,42.59,181100.0,21.1924,21.2023,21.1228,21.1626,181100.0
2014-07-08 09:35:00,42.58,42.63,42.53,42.57,50800.0,21.1576,21.1825,21.1328,21.1527,50800.0
2014-07-08 09:40:00,42.56,42.67,42.52,42.64,124000.0,21.1477,21.2023,21.1278,21.1874,124000.0
2014-07-08 09:45:00,42.63,42.63,42.53,42.6,46600.0,21.1825,21.1825,21.1328,21.1676,46600.0
2014-07-08 09:50:00,42.59,42.66,42.55,42.65,106000.0,21.1626,21.1974,21.1427,21.1924,106000.0
2014-07-08 09:55:00,42.65,42.65,42.58,42.59,100000.0,21.1924,21.1924,21.1576,21.1626,100000.0
2014-07-08 10:00:00,42.59,42.64,42.54,42.57,81900.0,21.1626,21.1874,21.1378,21.1527,81900.0
2014-07-08 10:05:00,42.57,42.65,42.57,42.64,129300.0,21.1527,21.1924,21.1527,21.1874,129300.0
2014-07-08 10:10:00,42.64,42.71,42.6,42.63,81100.0,21.1874,21.2222,21.1676,21.1825,81100.0
2014-07-08 10:15:00,42.63,42.7,42.63,42.66,96700.0,21.1825,21.2173,21.1825,21.1974,96700.0
2014-07-08 10:20:00,42.65,42.67,42.62,42.67,36600.0,21.1924,21.2023,21.1775,21.2023,36600.0
2014-07-08 10:25:00,42.67,42.72,42.66,42.68,92000.0,21.2023,21.2272,21.1974,21.2073,92000.0
2014-07-08 10:30:00,42.68,42.69,42.64,42.67,22700.0,21.2073,21.2123,21.1874,21.2023,22700.0
2014-07-08 10:35:00,42.66,42.68,42.62,42.68,41700.0,21.1974,21.2073,21.1775,21.2073,41700.0
2014-07-08 10:40:00,42.68,42.76,42.66,42.73,85900.0,21.2073,21.2471,21.1974,21.2322,85900.0
2014-07-08 10:45:00,42.72,42.77,42.71,42.77,118900.0,21.2272,21.252,21.2222,21.252,118900.0
2014-07-08 10:50:00,42.76,42.8,42.75,42.8,59600.0,21.2471,21.2669,21.2421,21.2669,59600.0
2014-07-08 10:55:00,42.8,42.81,42.77,42.78,89200.0,21.2669,21.2719,21.252,21.257,89200.0
2014-07-08 11:00:00,42.77,42.77,42.74,42.77,35300.0,21.252,21.252,21.2371,21.252,35300.0
2014-07-08 11:05:00,42.76,42.78,42.72,42.73,29900.0,21.2471,21.257,21.2272,21.2322,29900.0
2014-07-08 11:10:00,42.72,42.76,42.69,42.71,93200.0,21.2272,21.2471,21.2123,21.2222,93200.0
2014-07-08 11:15:00,42.7,42.71,42.68,42.7,32000.0,21.2173,21.2222,21.2073,21.2173,32000.0
2014-07-08 11:20:00,42.69,42.71,42.67,42.71,107600.0,21.2123,21.2222,21.2023,21.2222,107600.0
2014-07-08 11:25:00,42.7,42.75,42.68,42.68,132900.0,21.2173,21.2421,21.2073,21.2073,132900.0
2014-07-08 11:30:00,42.68,42.75,42.65,42.74,117900.0,21.2073,21.2421,21.1924,21.2371,117900.0
2014-07-08 11:35:00,42.75,42.76,42.72,42.76,54800.0,21.2421,21.2471,21.2272,21.2471,54800.0
2014-07-08 11:40:00,42.77,42.77,42.73,42.75,26000.0,21.252,21.252,21.2322,21.2421,26000.0
2014-07-08 11:45:00,42.74,42.77,42.7,42.71,60000.0,21.2371,21.252,21.2173,21.2222,60000.0
2014-07-08 11:50:00,42.72,42.73,42.69,42.7,25500.0,21.2272,21.2322,21.2123,21.2173,25500.0
2014-07-08 11:55:00,42.69,42.72,42.68,42.71,16900.0,21.2123,21.2272,21.2073,21.2222,16900.0
2014-07-08 12:00:00,42.71,42.74,42.71,42.72,40300.0,21.2222,21.2371,21.2222,21.2272,40300.0
2014-07-08 12:05:00,42.72,42.74,42.71,42.73,24200.0,21.2272,21.2371,21.2222,21.2322,24200.0
2014-07-08 12:10:00,42.72,42.73,42.69,42.71,31600.0,21.2272,21.2322,21.2123,21.2222,31600.0
2014-07-08 12:15:00,42.71,42.72,42.68,42.7,23200.0,21.2222,21.2272,21.2073,21.2173,23200.0
2014-07-08 12:20:00,42.7,42.74,42.7,42.71,70300.0,21.2173,21.2371,21.2173,21.2222,70300.0
2014-07-08 12:25:00,42.71,42.73,42.71,42.71,13600.0,21.2222,21.2322,21.2222,21.2222,13600.0
2014-07-08 12:30:00,42.71,42.73,42.7,42.7,17400.0,21.2222,21.2322,21.2173,21.2173,17400.0
2014-07-08 12:35:00,42.7,42.72,42.68,42.68,24600.0,21.2173,21.2272,21.2073,21.2073,24600.0
2014-07-08 12:40:00,42.68,42.72,42.68,42.7,41700.0,21.2073,21.2272,21.2073,21.2173,41700.0
2014-07-08 12:45:00,42.7,42.71,42.69,42.7,46900.0,21.2173,21.2222,21.2123,21.2173,46900.0
2014-07-08 12:50:00,42.69,42.71,42.68,42.7,34500.0,21.2123,21.2222,21.2073,21.2173,34500.0
2014-07-08 12:55:00,42.7,42.72,42.68,42.71,32500.0,21.2173,21.2272,21.2073,21.2222,32500.0
2014-07-08 13:00:00,42.71,42.71,42.68,42.68,22100.0,21.2222,21.2222,21.2073,21.2073,22100.0
2014-07-08 13:05:00,42.68,42.69,42.66,42.67,39700.0,21.2073,21.2123,21.1974,21.2023,39700.0
2014-07-08 13:10:00,42.67,42.68,42.64,42.66,30800.0,21.2023,21.2073,21.1874,21.1974,30800.0
2014-07-08 13:15:00,42.66,42.7,42.66,42.69,22000.0,21.1974,21.2173,21.1974,21.2123,22000.0
2014-07-08 13:20:00,42.69,42.7,42.68,42.69,18800.0,21.2123,21.2173,21.2073,21.2123,18800.0
2014-07-08 13:25:00,42.69,42.7,42.67,42.68,18400.0,21.2123,21.2173,21.2023,21.2073,18400.0
2014-07-08 13:30:00,42.68,42.7,42.68,42.68,18000.0,21.2073,21.2173,21.2073,21.2073,18000.0
2014-07-08 13:35:00,42.68,42.7,42.68,42.68,20000.0,21.2073,21.2173,21.2073,21.2073,20000.0
2014-07-08 13:40:00,42.68,42.69,42.66,42.67,27900.0,21.2073,21.2123,21.1974,21.2023,27900.0
2014-07-08 13:45:00,42.67,42.68,42.65,42.65,17300.0,21.2023,21.2073,21.1924,21.1924,17300.0
2014-07-08 13:50:00,42.65,42.67,42.65,42.65,11000.0,21.1924,21.2023,21.1924,21.1924,11000.0
2014-07-08 13:55:00,42.66,42.66,42.65,42.66,16300.0,21.1974,21.1974,21.1924,21.1974,16300.0
2014-07-08 14:00:00,42.66,42.68,42.64,42.68,28400.0,21.1974,21.2073,21.1874,21.2073,28400.0
2014-07-08 14:05:00,42.68,42.68,42.63,42.64,32100.0,21.2073,21.2073,21.1825,21.1874,32100.0
2014-07-08 14:10:00,42.63,42.66,42.63,42.66,37000.0,21.1825,21.1974,21.1825,21.1974,37000.0
2014-07-08 14:15:00,42.65,42.66,42.63,42.66,41900.0,21.1924,21.1974,21.1825,21.1974,41900.0
2014-07-08 14:20:00,42.65,42.68,42.64,42.68,42600.0,21.1924,21.2073,21.1874,21.2073,42600.0
2014-07-08 14:25:00,42.68,42.71,42.68,42.7,15500.0,21.2073,21.2222,21.2073,21.2173,15500.0
2014-07-08 14:30:00,42.71,42.72,42.67,42.67,29500.0,21.2222,21.2272,21.2023,21.2023,29500.0
2014-07-08 14:35:00,42.67,42.7,42.66,42.69,41800.0,21.2023,21.2173,21.1974,21.2123,41800.0
2014-07-08 14:40:00,42.69,42.7,42.68,42.7,22400.0,21.2123,21.2173,21.2073,21.2173,22400.0
2014-07-08 14:45:00,42.69,42.71,42.69,42.7,69600.0,21.2123,21.2222,21.2123,21.2173,69600.0
2014-07-08 14:50:00,42.7,42.71,42.7,42.7,14600.0,21.2173,21.2222,21.2173,21.2173,14600.0
2014-07-08 14:55:00,42.7,42.71,42.69,42.69,72200.0,21.2173,21.2222,21.2123,21.2123,72200.0
2014-07-08 15:00:00,42.69,42.7,42.64,42.65,57900.0,21.2123,21.2173,21.1874,21.1924,57900.0
2014-07-08 15:05:00,42.65,42.69,42.64,42.68,41500.0,21.1924,21.2123,21.1874,21.2073,41500.0
2014-07-08 15:10:00,42.68,42.68,42.67,42.67,22900.0,21.2073,21.2073,21.2023,21.2023,22900.0
2014-07-08 15:15:00,42.68,42.68,42.67,42.68,19200.0,21.2073,21.2073,21.2023,21.2073,19200.0
2014-07-08 15:20:00,42.67,42.69,42.66,42.69,57600.0,21.2023,21.2123,21.1974,21.2123,57600.0
2014-07-08 15:25:00,42.69,42.71,42.68,42.7,48800.0,21.2123,21.2222,21.2073,21.2173,48800.0
2014-07-08 15:30:00,42.69,42.7,42.69,42.69,32900.0,21.2123,21.2173,21.2123,21.2123,32900.0
2014-07-08 15:35:00,42.69,42.71,42.69,42.7,62200.0,21.2123,21.2222,21.2123,21.2173,62200.0
2014-07-08 15:40:00,42.71,42.71,42.69,42.7,67800.0,21.2222,21.2222,21.2123,21.2173,67800.0
2014-07-08 15:45:00,42.7,42.71,42.68,42.69,142700.0,21.2173,21.2222,21.2073,21.2123,142700.0
2014-07-08 15:50:00,42.69,42.7,42.67,42.68,102900.0,21.2123,21.2173,21.2023,21.2073,102900.0
2014-07-08 15:55:00,42.69,42.71,42.67,42.7,330200.0,21.2123,21.2222,21.2023,21.2173,330200.0
2014-07-09 09:30:00,42.85,42.89,42.77,42.86,264600.0,21.2918,21.3117,21.252,21.2968,264600.0
2014-07-09 09:35:00,42.87,43.02,42.82,43.02,290900.0,21.3017,21.3763,21.2769,21.3763,290900.0
2014-07-09 09:40:00,43.02,43.04,42.82,42.89,74000.0,21.3763,21.3862,21.2769,21.3117,74000.0
2014-07-09 09:45:00,42.89,42.96,42.89,42.95,58200.0,21.3117,21.3464,21.3117,21.3415,58200.0
2014-07-09 09:50:00,42.96,42.98,42.87,42.91,47600.0,21.3464,21.3564,21.3017,21.3216,47600.0
2014-07-09 09:55:00,42.9,43.01,42.9,43.0,147300.0,21.3166,21.3713,21.3166,21.3663,147300.0
2014-07-09 10:00:00,43.01,43.02,42.95,43.01,227400.0,21.3713,21.3763,21.3415,21.3713,227400.0
2014-07-09 10:05:00,43.02,43.05,42.93,42.93,71800.0,21.3763,21.3912,21.3315,21.3315,71800.0
2014-07-09 10:10:00,42.94,42.96,42.9,42.9,103800.0,21.3365,21.3464,21.3166,21.3166,103800.0
2014-07-09 10:15:00,42.9,42.93,42.88,42.9,43800.0,21.3166,21.3315,21.3067,21.3166,43800.0
2014-07-09 10:20:00,42.91,42.93,42.88,42.88,38100.0,21.3216,21.3315,21.3067,21.3067,38100.0
2014-07-09 10:25:00,42.89,42.94,42.88,42.88,57500.0,21.3117,21.3365,21.3067,21.3067,57500.0
2014-07-09 10:30:00,42.89,42.93,42.89,42.93,33600.0,21.3117,21.3315,21.3117,21.3315,33600.0
2014-07-09 10:35:00,42.93,42.97,42.91,42.94,78800.0,21.3315,21.3514,21.3216,21.3365,78800.0
2014-07-09 10:40:00,42.94,42.99,42.93,42.97,52000.0,21.3365,21.3614,21.3315,21.3514,52000.0
2014-07-09 10:45:00,42.96,42.97,42.93,42.97,58600.0,21.3464,21.3514,21.3315,21.3514,58600.0
2014-07-09 10:50:00,42.96,42.99,42.95,42.95,47700.0,21.3464,21.3614,21.3415,21.3415,47700.0
2014-07-09 10:55:00,42.96,42.97,42.92,42.94,42800.0,21.3464,21.3514,21.3266,21.3365,42800.0
2014-07-09 11:00:00,42.95,42.98,42.94,42.94,45700.0,21.3415,21.3564,21.3365,21.3365,45700.0
2014-07-09 11:05:00,42.94,42.97,42.93,42.94,47700.0,21.3365,21.3514,21.3315,21.3365,47700.0
2014-07-09 11:10:00,42.94,42.95,42.87,42.9,78000.0,21.3365,21.3415,21.3017,21.3166,78000.0
2014-07-09 11:15:00,42.9,42.91,42.88,42.89,40800.0,21.3166,21.3216,21.3067,21.3117,40800.0
2014-07-09 11:20:00,42.9,42.9,42.87,42.87,33900.0,21.3166,21.3166,21.3017,21.3017,33900.0
2014-07-09 11:25:00,42.88,42.9,42.87,42.9,51300.0,21.3067,21.3166,21.3017,21.3166,51300.0
2014-07-09 11:30:00,42.9,42.9,42.86,42.9,43400.0,21.3166,21.3166,21.2968,21.3166,43400.0
2014-07-09 11:35:00,42.9,42.92,42.87,42.92,43800.0,21.3166,21.3266,21.3017,21.3266,43800.0
2014-07-09 11:40:00,42.91,42.92,42.89,42.91,50100.0,21.3216,21.3266,21.3117,21.3216,50100.0
2014-07-09 11:45:00,42.91,42.92,42.91,42.92,10100.0,21.3216,21.3266,21.3216,21.3266,10100.0
2014-07-09 11:50:00,42.92,42.95,42.91,42.93,48500.0,21.3266,21.3415,21.3216,21.3315,48500.0
2014-07-09 11:55:00,42.94,42.96,42.93,42.95,31800.0,21.3365,21.3464,21.3315,21.3415,31800.0
2014-07-09 12:00:00,42.94,42.96,42.94,42.96,28600.0,21.3365,21.3464,21.3365,21.3464,28600.0
2014-07-09 12:05:00,42.96,42.97,42.94,42.97,52700.0,21.3464,21.3514,21.3365,21.3514,52700.0
2014-07-09 12:10:00,42.97,42.97,42.93,42.95,36800.0,21.3514,21.3514,21.3315,21.3415,36800.0
2014-07-09 12:15:00,42.95,42.97,42.93,42.94,37100.0,21.3415,21.3514,21.3315,21.3365,37100.0
2014-07-09 12:20:00,42.94,42.95,42.93,42.94,23600.0,21.3365,21.3415,21.3315,21.3365,23600.0
2014-07-09 12:25:00,42.95,42.95,42.93,42.94,18100.0,21.3415,21.3415,21.3315,21.3365,18100.0
2014-07-09 12:30:00,42.95,42.96,42.92,42.95,48500.0,21.3415,21.3464,21.3266,21.3415,48500.0
2014-07-09 12:35:00,42.95,42.96,42.94,42.94,12000.0,21.3415,21.3464,21.3365,21.3365,12000.0
2014-07-09 12:40:00,42.94,42.95,42.93,42.95,16100.0,21.3365,21.3415,21.3315,21.3415,16100.0
2014-07-09 12:45:00,42.94,42.96,42.92,42.94,44500.0,21.3365,21.3464,21.3266,21.3365,44500.0
2014-07-09 12:50:00,42.94,42.96,42.93,42.94,21600.0,21.3365,21.3464,21.3315,21.3365,21600.0
2014-07-09 12:55:00,42.94,42.95,42.92,42.92,20500.0,21.3365,21.3415,21.3266,21.3266,20500.0
2014-07-09 13:00:00,42.93,42.94,42.92,42.93,27700.0,21.3315,21.3365,21.3266,21.3315,27700.0
2014-07-09 13:05:00,42.93,42.93,42.87,42.88,54100.0,21.3315,21.3315,21.3017,21.3067,54100.0
2014-07-09 13:10:00,42.88,42.89,42.86,42.86,20000.0,21.3067,21.3117,21.2968,21.2968,20000.0
2014-07-09 13:15:00,42.87,42.88,42.86,42.87,27800.0,21.3017,21.3067,21.2968,21.3017,27800.0
2014-07-09 13:20:00,42.87,42.87,42.84,42.84,19500.0,21.3017,21.3017,21.2868,21.2868,19500.0
2014-07-09 13:25:00,42.85,42.87,42.85,42.85,25600.0,21.2918,21.3017,21.2918,21.2918,25600.0
2014-07-09 13:30:00,42.85,42.86,42.81,42.81,22000.0,21.2918,21.2968,21.2719,21.2719,22000.0
2014-07-09 13:35:00,42.82,42.82,42.77,42.77,28900.0,21.2769,21.2769,21.252,21.252,28900.0
2014-07-09 13:40:00,42.77,42.81,42.76,42.79,70100.0,21.252,21.2719,21.2471,21.262,70100.0
2014-07-09 13:45:00,42.8,42.81,42.78,42.78,18900.0,21.2669,21.2719,21.257,21.257,18900.0
2014-07-09 13:50:00,42.78,42.82,42.78,42.81,34200.0,21.257,21.2769,21.257,21.2719,34200.0
2014-07-09 13:55:00,42.81,42.82,42.8,42.82,34000.0,21.2719,21.2769,21.2669,21.2769,34000.0
2014-07-09 14:00:00,42.81,42.86,42.8,42.86,79800.0,21.2719,21.2968,21.2669,21.2968,79800.0
2014-07-09 14:05:00,42.86,42.86,42.8,42.83,40700.0,21.2968,21.2968,21.2669,21.2819,40700.0
2014-07-09 14:10:00,42.83,42.83,42.8,42.83,20400.0,21.2819,21.2819,21.2669,21.2819,20400.0
2014-07-09 14:15:00,42.83,42.9,42.82,42.89,36600.0,21.2819,21.3166,21.2769,21.3117,36600.0
2014-07-09 14:20:00,42.89,42.91,42.88,42.88,17600.0,21.3117,21.3216,21.3067,21.3067,17600.0
2014-07-09 14:25:00,42.89,42.91,42.88,42.89,56200.0,21.3117,21.3216,21.3067,21.3117,56200.0
2014-07-09 14:30:00,42.89,42.9,42.87,42.88,44000.0,21.3117,21.3166,21.3017,21.3067,44000.0
2014-07-09 14:35:00,42.88,42.9,42.86,42.87,32400.0,21.3067,21.3166,21.2968,21.3017,32400.0
2014-07-09 14:40:00,42.88,42.89,42.86,42.87,47200.0,21.3067,21.3117,21.2968,21.3017,47200.0
2014-07-09 14:45:00,42.88,42.89,42.85,42.86,76500.0,21.3067,21.3117,21.2918,21.2968,76500.0
2014-07-09 14:50:00,42.87,42.89,42.85,42.89,49400.0,21.3017,21.3117,21.2918,21.3117,49400.0
2014-07-09 14:55:00,42.89,42.89,42.84,42.85,55700.0,21.3117,21.3117,21.2868,21.2918,55700.0
2014-07-09 15:00:00,42.86,42.9,42.85,42.88,62100.0,21.2968,21.3166,21.2918,21.3067,62100.0
2014-07-09 15:05:00,42.88,42.89,42.85,42.86,40400.0,21.3067,21.3117,21.2918,21.2968,40400.0
2014-07-09 15:10:00,42.86,42.9,42.85,42.85,42100.0,21.2968,21.3166,21.2918,21.2918,42100.0
2014-07-09 15:15:00,42.85,42.86,42.83,42.84,40800.0,21.2918,21.2968,21.2819,21.2868,40800.0
2014-07-09 15:20:00,42.85,42.87,42.82,42.83,54800.0,21.2918,21.3017,21.2769,21.2819,54800.0
2014-07-09 15:25:00,42.83,42.85,42.81,42.83,105000.0,21.2819,21.2918,21.2719,21.2819,105000.0
2014-07-09 15:30:00,42.83,42.84,42.81,42.82,66000.0,21.2819,21.2868,21.2719,21.2769,66000.0
2014-07-09 15:35:00,42.82,42.82,42.78,42.78,104600.0,21.2769,21.2769,21.257,21.257,104600.0
2014-07-09 15:40:00,42.78,42.79,42.76,42.76,144600.0,21.257,21.262,21.2471,21.2471,144600.0
2014-07-09 15:45:00,42.77,42.79,42.74,42.74,245600.0,21.252,21.262,21.2371,21.2371,245600.0
2014-07-09 15:50:00,42.75,42.77,42.72,42.76,224800.0,21.2421,21.252,21.2272,21.2471,224800.0
2014-07-09 15:55:00,42.76,42.79,42.74,42.79,372200.0,21.2471,21.262,21.2371,21.262,372200.0
2014-07-10 09:30:00,42.67,42.88,42.61,42.83,514500.0,21.2023,21.3067,21.1725,21.2819,514500.0
2014-07-10 09:35:00,42.84,42.87,42.75,42.76,107000.0,21.2868,21.3017,21.2421,21.2471,107000.0
2014-07-10 09:40:00,42.77,42.85,42.75,42.8,150000.0,21.252,21.2918,21.2421,21.2669,150000.0
2014-07-10 09:45:00,42.8,42.84,42.75,42.8,117300.0,21.2669,21.2868,21.2421,21.2669,117300.0
2014-07-10 09:50:00,42.8,42.82,42.75,42.8,117600.0,21.2669,21.2769,21.2421,21.2669,117600.0
2014-07-10 09:55:00,42.8,42.81,42.75,42.77,93700.0,21.2669,21.2719,21.2421,21.252,93700.0
2014-07-10 10:00:00,42.78,42.81,42.72,42.74,106300.0,21.257,21.2719,21.2272,21.2371,106300.0
2014-07-10 10:05:00,42.74,42.84,42.74,42.81,105500.0,21.2371,21.2868,21.2371,21.2719,105500.0
2014-07-10 10:10:00,42.8,42.81,42.76,42.78,84200.0,21.2669,21.2719,21.2471,21.257,84200.0
2014-07-10 10:15:00,42.77,42.85,42.77,42.8,164100.0,21.252,21.2918,21.252,21.2669,164100.0
2014-07-10 10:20:00,42.8,42.82,42.78,42.82,34700.0,21.2669,21.2769,21.257,21.2769,34700.0
2014-07-10 10:25:00,42.82,42.82,42.77,42.8,46600.0,21.2769,21.2769,21.252,21.2669,46600.0
2014-07-10 10:30:00,42.8,42.83,42.72,42.74,65100.0,21.2669,21.2819,21.2272,21.2371,65100.0
2014-07-10 10:35:00,42.74,42.78,42.72,42.75,61200.0,21.2371,21.257,21.2272,21.2421,61200.0
2014-07-10 10:40:00,42.75,42.81,42.75,42.8,119300.0,21.2421,21.2719,21.2421,21.2669,119300.0
2014-07-10 10:45:00,42.8,42.86,42.8,42.82,73100.0,21.2669,21.2968,21.2669,21.2769,73100.0
2014-07-10 10:50:00,42.82,42.83,42.77,42.82,78300.0,21.2769,21.2819,21.252,21.2769,78300.0
2014-07-10 10:55:00,42.82,42.87,42.82,42.86,24200.0,21.2769,21.3017,21.2769,21.2968,24200.0
2014-07-10 11:00:00,42.86,42.9,42.82,42.86,58200.0,21.2968,21.3166,21.2769,21.2968,58200.0
2014-07-10 11:05:00,42.86,42.86,42.81,42.84,63000.0,21.2968,21.2968,21.2719,21.2868,63000.0
2014-07-10 11:10:00,42.84,42.84,42.78,42.8,66100.0,21.2868,21.2868,21.257,21.2669,66100.0
2014-07-10 11:15:00,42.8,42.81,42.76,42.78,140200.0,21.2669,21.2719,21.2471,21.257,140200.0
2014-07-10 11:20:00,42.78,42.81,42.75,42.81,128500.0,21.257,21.2719,21.2421,21.2719,128500.0
2014-07-10 11:25:00,42.8,42.82,42.74,42.77,77100.0,21.2669,21.2769,21.2371,21.252,77100.0
2014-07-10 11:30:00,42.76,42.8,42.76,42.78,95400.0,21.2471,21.2669,21.2471,21.257,95400.0
2014-07-10 11:35:00,42.78,42.79,42.76,42.77,55300.0,21.257,21.262,21.2471,21.252,55300.0
2014-07-10 11:40:00,42.77,42.79,42.74,42.75,38000.0,21.252,21.262,21.2371,21.2421,38000.0
2014-07-10 11:45:00,42.75,42.76,42.72,42.76,53300.0,21.2421,21.2471,21.2272,21.2471,53300.0
2014-07-10 11:50:00,42.75,42.76,42.72,42.72,32300.0,21.2421,21.2471,21.2272,21.2272,32300.0
2014-07-10 11:55:00,42.73,42.79,42.72,42.79,55300.0,21.2322,21.262,21.2272,21.262,55300.0
2014-07-10 12:00:00,42.78,42.8,42.77,42.79,38700.0,21.257,21.2669,21.252,21.262,38700.0
2014-07-10 12:05:00,42.79,42.8,42.78,42.78,46500.0,21.262,21.2669,21.257,21.257,46500.0
2014-07-10 12:10:00,42.79,42.85,42.78,42.78,135700.0,21.262,21.2918,21.257,21.257,135700.0
2014-07-10 12:15:00,42.78,42.83,42.77,42.8,76500.0,21.257,21.2819,21.252,21.2669,76500.0
2014-07-10 12:20:00,42.8,42.84,42.8,42.82,43400.0,21.2669,21.2868,21.2669,21.2769,43400.0
2014-07-10 12:25:00,42.83,42.85,42.82,42.85,32400.0,21.2819,21.2918,21.2769,21.2918,32400.0
2014-07-10 12:30:00,42.84,42.84,42.8,42.82,15400.0,21.2868,21.2868,21.2669,21.2769,15400.0
2014-07-10 12:35:00,42.81,42.82,42.79,42.79,34600.0,21.2719,21.2769,21.262,21.262,34600.0
2014-07-10 12:40:00,42.79,42.82,42.79,42.8,14000.0,21.262,21.2769,21.262,21.2669,14000.0
2014-07-10 12:45:00,42.8,42.81,42.79,42.81,11900.0,21.2669,21.2719,21.262,21.2719,11900.0
2014-07-10 12:50:00,42.8,42.8,42.78,42.79,32400.0,21.2669,21.2669,21.257,21.262,32400.0
2014-07-10 12:55:00,42.79,42.79,42.73,42.75,40300.0,21.262,21.262,21.2322,21.2421,40300.0
2014-07-10 13:00:00,42.76,42.77,42.74,42.75,31600.0,21.2471,21.252,21.2371,21.2421,31600.0
2014-07-10 13:05:00,42.74,42.75,42.73,42.73,21700.0,21.2371,21.2421,21.2322,21.2322,21700.0
2014-07-10 13:10:00,42.74,42.76,42.73,42.75,24700.0,21.2371,21.2471,21.2322,21.2421,24700.0
2014-07-10 13:15:00,42.75,42.76,42.75,42.76,9900.0,21.2421,21.2471,21.2421,21.2471,9900.0
2014-07-10 13:20:00,42.76,42.8,42.76,42.8,25800.0,21.2471,21.2669,21.2471,21.2669,25800.0
2014-07-10 13:25:00,42.8,42.8,42.77,42.79,36000.0,21.2669,21.2669,21.252,21.262,36000.0
2014-07-10 13:30:00,42.79,42.8,42.77,42.77,44000.0,21.262,21.2669,21.252,21.252,44000.0
2014-07-10 13:35:00,42.78,42.79,42.77,42.78,40500.0,21.257,21.262,21.252,21.257,40500.0
2014-07-10 13:40:00,42.78,42.8,42.77,42.77,33700.0,21.257,21.2669,21.252,21.252,33700.0
2014-07-10 13:45:00,42.77,42.78,42.75,42.76,45900.0,21.252,21.257,21.2421,21.2471,45900.0
2014-07-10 13:50:00,42.77,42.78,42.76,42.76,21100.0,21.252,21.257,21.2471,21.2471,21100.0
2014-07-10 13:55:00,42.77,42.77,42.75,42.76,32700.0,21.252,21.252,21.2421,21.2471,32700.0
2014-07-10 14:00:00,42.76,42.79,42.76,42.76,58000.0,21.2471,21.262,21.2471,21.2471,58000.0
2014-07-10 14:05:00,42.76,42.77,42.76,42.77,14300.0,21.2471,21.252,21.2471,21.252,14300.0
2014-07-10 14:10:00,42.76,42.77,42.73,42.73,56300.0,21.2471,21.252,21.2322,21.2322,56300.0
2014-07-10 14:15:00,42.73,42.79,42.73,42.76,46000.0,21.2322,21.262,21.2322,21.2471,46000.0
2014-07-10 14:20:00,42.77,42.8,42.77,42.79,38900.0,21.252,21.2669,21.252,21.262,38900.0
2014-07-10 14:25:00,42.8,42.8,42.78,42.8,23500.0,21.2669,21.2669,21.257,21.2669,23500.0
2014-07-10 14:30:00,42.79,42.8,42.75,42.75,35000.0,21.262,21.2669,21.2421,21.2421,35000.0
2014-07-10 14:35:00,42.76,42.79,42.76,42.78,63100.0,21.2471,21.262,21.2471,21.257,63100.0
2014-07-10 14:40:00,42.78,42.78,42.75,42.77,39600.0,21.257,21.257,21.2421,21.252,39600.0
2014-07-10 14:45:00,42.76,42.79,42.76,42.77,31700.0,21.2471,21.262,21.2471,21.252,31700.0
2014-07-10 14:50:00,42.77,42.8,42.77,42.79,39300.0,21.252,21.2669,21.252,21.262,39300.0
2014-07-10 14:55:00,42.78,42.79,42.76,42.76,37000.0,21.257,21.262,21.2471,21.2471,37000.0
2014-07-10 15:00:00,42.77,42.78,42.76,42.76,25000.0,21.252,21.257,21.2471,21.2471,25000.0
2014-07-10 15:05:00,42.77,42.8,42.76,42.8,63100.0,21.252,21.2669,21.2471,21.2669,63100.0
2014-07-10 15:10:00,42.79,42.8,42.78,42.78,36600.0,21.262,21.2669,21.257,21.257,36600.0
2014-07-10 15:15:00,42.79,42.83,42.78,42.83,58200.0,21.262,21.2819,21.257,21.2819,58200.0
2014-07-10 15:20:00,42.83,42.85,42.82,42.85,143100.0,21.2819,21.2918,21.2769,21.2918,143100.0
2014-07-10 15:25:00,42.85,42.89,42.84,42.88,122900.0,21.2918,21.3117,21.2868,21.3067,122900.0
2014-07-10 15:30:00,42.88,42.91,42.87,42.9,343900.0,21.3067,21.3216,21.3017,21.3166,343900.0
2014-07-10 15:35:00,42.9,42.9,42.87,42.87,83000.0,21.3166,21.3166,21.3017,21.3017,83000.0
2014-07-10 15:40:00,42.87,42.89,42.87,42.87,96000.0,21.3017,21.3117,21.3017,21.3017,96000.0
2014-07-10 15:45:00,42.88,42.89,42.87,42.89,159500.0,21.3067,21.3117,21.3017,21.3117,159500.0
2014-07-10 15:50:00,42.89,42.9,42.88,42.9,415600.0,21.3117,21.3166,21.3067,21.3166,415600.0
2014-07-10 15:55:00,42.9,42.95,42.89,42.94,656900.0,21.3166,21.3415,21.3117,21.3365,656900.0
2014-07-11 09:30:00,43.53,43.6,43.33,43.48,591400.0,21.6297,21.6645,21.5303,21.6048,591400.0
2014-07-11 09:35:00,43.48,43.48,43.29,43.31,164500.0,21.6048,21.6048,21.5104,21.5204,164500.0
2014-07-11 09:40:00,43.3,43.33,43.18,43.21,201200.0,21.5154,21.5303,21.4558,21.4707,201200.0
2014-07-11 09:45:00,43.21,43.29,43.2,43.21,147000.0,21.4707,21.5104,21.4657,21.4707,147000.0
2014-07-11 09:50:00,43.2,43.22,43.1,43.14,146700.0,21.4657,21.4756,21.416,21.4359,146700.0
2014-07-11 09:55:00,43.14,43.17,43.05,43.12,101900.0,21.4359,21.4508,21.3912,21.426,101900.0
2014-07-11 10:00:00,43.13,43.32,43.11,43.28,539100.0,21.4309,21.5253,21.421,21.5055,539100.0
2014-07-11 10:05:00,43.27,43.41,43.27,43.3,381700.0,21.5005,21.57,21.5005,21.5154,381700.0
2014-07-11 10:10:00,43.31,43.36,43.26,43.33,367800.0,21.5204,21.5452,21.4955,21.5303,367800.0
2014-07-11 10:15:00,43.33,43.34,43.25,43.26,193500.0,21.5303,21.5353,21.4905,21.4955,193500.0
2014-07-11 10:20:00,43.26,43.3,43.24,43.28,153300.0,21.4955,21.5154,21.4856,21.5055,153300.0
2014-07-11 10:25:00,43.28,43.31,43.23,43.27,71200.0,21.5055,21.5204,21.4806,21.5005,71200.0
2014-07-11 10:30:00,43.28,43.29,43.25,43.27,75200.0,21.5055,21.5104,21.4905,21.5005,75200.0
2014-07-11 10:35:00,43.27,43.29,43.24,43.29,81700.0,21.5005,21.5104,21.4856,21.5104,81700.0
2014-07-11 10:40:00,43.28,43.28,43.18,43.18,50400.0,21.5055,21.5055,21.4558,21.4558,50400.0
2014-07-11 10:45:00,43.18,43.2,43.14,43.2,108500.0,21.4558,21.4657,21.4359,21.4657,108500.0
2014-07-11 10:50:00,43.19,43.21,43.14,43.14,103400.0,21.4607,21.4707,21.4359,21.4359,103400.0
2014-07-11 10:55:00,43.15,43.16,43.07,43.07,68000.0,21.4409,21.4458,21.4011,21.4011,68000.0
2014-07-11 11:00:00,43.08,43.14,43.06,43.13,122400.0,21.4061,21.4359,21.3961,21.4309,122400.0
2014-07-11 11:05:00,43.12,43.21,43.11,43.17,121600.0,21.426,21.4707,21.421,21.4508,121600.0
2014-07-11 11:10:00,43.16,43.22,43.15,43.18,108700.0,21.4458,21.4756,21.4409,21.4558,108700.0
2014-07-11 11:15:00,43.18,43.18,43.11,43.14,48300.0,21.4558,21.4558,21.421,21.4359,48300.0
2014-07-11 11:20:00,43.13,43.18,43.12,43.18,68600.0,21.4309,21.4558,21.426,21.4558,68600.0
2014-07-11 11:25:00,43.18,43.18,43.11,43.12,148000.0,21.4558,21.4558,21.421,21.426,148000.0
2014-07-11 11:30:00,43.12,43.23,43.07,43.09,258800.0,21.426,21.4806,21.4011,21.411,258800.0
2014-07-11 11:35:00,43.09,43.11,43.05,43.11,126400.0,21.411,21.421,21.3912,21.421,126400.0
2014-07-11 11:40:00,43.11,43.16,43.07,43.16,140700.0,21.421,21.4458,21.4011,21.4458,140700.0
2014-07-11 11:45:00,43.15,43.19,43.12,43.19,125000.0,21.4409,21.4607,21.426,21.4607,125000.0
2014-07-11 11:50:00,43.19,43.2,43.16,43.16,75800.0,21.4607,21.4657,21.4458,21.4458,75800.0
2014-07-11 11:55:00,43.16,43.23,43.14,43.22,76200.0,21.4458,21.4806,21.4359,21.4756,76200.0
2014-07-11 12:00:00,43.21,43.21,43.16,43.21,87100.0,21.4707,21.4707,21.4458,21.4707,87100.0
2014-07-11 12:05:00,43.21,43.21,43.15,43.15,67700.0,21.4707,21.4707,21.4409,21.4409,67700.0
2014-07-11 12:10:00,43.16,43.16,43.11,43.12,97500.0,21.4458,21.4458,21.421,21.426,97500.0
2014-07-11 12:15:00,43.11,43.14,43.11,43.11,32300.0,21.421,21.4359,21.421,21.421,32300.0
2014-07-11 12:20:00,43.12,43.12,43.05,43.05,28800.0,21.426,21.426,21.3912,21.3912,28800.0
2014-07-11 12:25:00,43.05,43.08,43.02,43.07,82700.0,21.3912,21.4061,21.3763,21.4011,82700.0
2014-07-11 12:30:00,43.07,43.11,43.06,43.09,65800.0,21.4011,21.421,21.3961,21.411,65800.0
2014-07-11 12:35:00,43.09,43.1,43.07,43.08,42700.0,21.411,21.416,21.4011,21.4061,42700.0
2014-07-11 12:40:00,43.08,43.13,43.08,43.1,48500.0,21.4061,21.4309,21.4061,21.416,48500.0
2014-07-11 12:45:00,43.1,43.12,43.08,43.09,34300.0,21.416,21.426,21.4061,21.411,34300.0
2014-07-11 12:50:00,43.09,43.13,43.08,43.1,68100.0,21.411,21.4309,21.4061,21.416,68100.0
2014-07-11 12:55:00,43.09,43.16,43.08,43.16,50200.0,21.411,21.4458,21.4061,21.4458,50200.0
2014-07-11 13:00:00,43.16,43.2,43.13,43.18,43300.0,21.4458,21.4657,21.4309,21.4558,43300.0
2014-07-11 13:05:00,43.19,43.19,43.14,43.16,54700.0,21.4607,21.4607,21.4359,21.4458,54700.0
2014-07-11 13:10:00,43.16,43.19,43.14,43.16,44800.0,21.4458,21.4607,21.4359,21.4458,44800.0
2014-07-11 13:15:00,43.16,43.19,43.13,43.16,58600.0,21.4458,21.4607,21.4309,21.4458,58600.0
2014-07-11 13:20:00,43.16,43.23,43.16,43.18,63900.0,21.4458,21.4806,21.4458,21.4558,63900.0
2014-07-11 13:25:00,43.18,43.21,43.16,43.19,52900.0,21.4558,21.4707,21.4458,21.4607,52900.0
2014-07-11 13:30:00,43.19,43.23,43.18,43.23,72300.0,21.4607,21.4806,21.4558,21.4806,72300.0
2014-07-11 13:35:00,43.23,43.24,43.2,43.2,44800.0,21.4806,21.4856,21.4657,21.4657,44800.0
2014-07-11 13:40:00,43.2,43.26,43.2,43.25,47500.0,21.4657,21.4955,21.4657,21.4905,47500.0
2014-07-11 13:45:00,43.25,43.25,43.2,43.22,48300.0,21.4905,21.4905,21.4657,21.4756,48300.0
2014-07-11 13:50:00,43.23,43.23,43.2,43.2,63100.0,21.4806,21.4806,21.4657,21.4657,63100.0
2014-07-11 13:55:00,43.21,43.21,43.18,43.21,35100.0,21.4707,21.4707,21.4558,21.4707,35100.0
2014-07-11 14:00:00,43.21,43.22,43.19,43.2,45900.0,21.4707,21.4756,21.4607,21.4657,45900.0
2014-07-11 14:05:00,43.2,43.25,43.19,43.25,61500.0,21.4657,21.4905,21.4607,21.4905,61500.0
2014-07-11 14:10:00,43.25,43.25,43.2,43.23,45700.0,21.4905,21.4905,21.4657,21.4806,45700.0
2014-07-11 14:15:00,43.23,43.27,43.21,43.27,31500.0,21.4806,21.5005,21.4707,21.5005,31500.0
2014-07-11 14:20:00,43.27,43.27,43.24,43.26,34300.0,21.5005,21.5005,21.4856,21.4955,34300.0
2014-07-11 14:25:00,43.26,43.32,43.26,43.31,42500.0,21.4955,21.5253,21.4955,21.5204,42500.0
2014-07-11 14:30:00,43.32,43.33,43.31,43.32,47900.0,21.5253,21.5303,21.5204,21.5253,47900.0
2014-07-11 14:35:00,43.32,43.36,43.31,43.36,43200.0,21.5253,21.5452,21.5204,21.5452,43200.0
2014-07-11 14:40:00,43.36,43.37,43.34,43.37,56700.0,21.5452,21.5502,21.5353,21.5502,56700.0
2014-07-11 14:45:00,43.37,43.37,43.34,43.34,59800.0,21.5502,21.5502,21.5353,21.5353,59800.0
2014-07-11 14:50:00,43.34,43.36,43.33,43.36,43800.0,21.5353,21.5452,21.5303,21.5452,43800.0
2014-07-11 14:55:00,43.36,43.36,43.35,43.36,29300.0,21.5452,21.5452,21.5402,21.5452,29300.0
2014-07-11 15:00:00,43.36,43.38,43.34,43.34,120700.0,21.5452,21.5551,21.5353,21.5353,120700.0
2014-07-11 15:05:00,43.34,43.35,43.33,43.34,42800.0,21.5353,21.5402,21.5303,21.5353,42800.0
2014-07-11 15:10:00,43.33,43.34,43.33,43.34,25400.0,21.5303,21.5353,21.5303,21.5353,25400.0
2014-07-11 15:15:00,43.34,43.38,43.33,43.38,92400.0,21.5353,21.5551,21.5303,21.5551,92400.0
2014-07-11 15:20:00,43.38,43.38,43.36,43.37,28400.0,21.5551,21.5551,21.5452,21.5502,28400.0
2014-07-11 15:25:00,43.37,43.41,43.37,43.41,86500.0,21.5502,21.57,21.5502,21.57,86500.0
2014-07-11 15:30:00,43.41,43.44,43.4,43.44,120900.0,21.57,21.585,21.5651,21.585,120900.0
2014-07-11 15:35:00,43.43,43.44,43.4,43.44,129200.0,21.58,21.585,21.5651,21.585,129200.0
2014-07-11 15:40:00,43.43,43.44,43.41,43.41,124200.0,21.58,21.585,21.57,21.57,124200.0
2014-07-11 15:45:00,43.41,43.41,43.38,43.39,213500.0,21.57,21.57,21.5551,21.5601,213500.0
2014-07-11 15:50:00,43.39,43.43,43.39,43.43,301400.0,21.5601,21.58,21.5601,21.58,301400.0
2014-07-11 15:55:00,43.43,43.49,43.42,43.45,785400.0,21.58,21.6098,21.575,21.5899,785400.0
2014-07-14 09:30:00,43.61,43.65,43.51,43.52,221700.0,21.6694,21.6893,21.6197,21.6247,221700.0
2014-07-14 09:35:00,43.52,43.59,43.52,43.58,124000.0,21.6247,21.6595,21.6247,21.6545,124000.0
2014-07-14 09:40:00,43.57,43.7,43.57,43.69,93700.0,21.6496,21.7141,21.6496,21.7092,93700.0
2014-07-14 09:45:00,43.68,43.68,43.57,43.59,115600.0,21.7042,21.7042,21.6496,21.6595,115600.0
2014-07-14 09:50:00,43.59,43.61,43.51,43.51,255300.0,21.6595,21.6694,21.6197,21.6197,255300.0
2014-07-14 09:55:00,43.51,43.52,43.46,43.47,89200.0,21.6197,21.6247,21.5949,21.5999,89200.0
2014-07-14 10:00:00,43.48,43.48,43.41,43.47,120400.0,21.6048,21.6048,21.57,21.5999,120400.0
2014-07-14 10:05:00,43.47,43.48,43.35,43.39,122600.0,21.5999,21.6048,21.5402,21.5601,122600.0
2014-07-14 10:10:00,43.39,43.45,43.38,43.44,74400.0,21.5601,21.5899,21.5551,21.585,74400.0
2014-07-14 10:15:00,43.45,43.46,43.43,43.45,72700.0,21.5899,21.5949,21.58,21.5899,72700.0
2014-07-14 10:20:00,43.45,43.51,43.45,43.47,86500.0,21.5899,21.6197,21.5899,21.5999,86500.0
2014-07-14 10:25:00,43.48,43.5,43.43,43.48,91400.0,21.6048,21.6148,21.58,21.6048,91400.0
2014-07-14 10:30:00,43.48,43.48,43.44,43.46,60900.0,21.6048,21.6048,21.585,21.5949,60900.0
2014-07-14 10:35:00,43.46,43.46,43.39,43.41,56600.0,21.5949,21.5949,21.5601,21.57,56600.0
2014-07-14 10:40:00,43.41,43.46,43.4,43.42,65100.0,21.57,21.5949,21.5651,21.575,65100.0
2014-07-14 10:45:00,43.42,43.43,43.3,43.33,124200.0,21.575,21.58,21.5154,21.5303,124200.0
2014-07-14 10:50:00,43.33,43.4,43.33,43.38,111400.0,21.5303,21.5651,21.5303,21.5551,111400.0
2014-07-14 10:55:00,43.38,43.4,43.36,43.38,49400.0,21.5551,21.5651,21.5452,21.5551,49400.0
2014-07-14 11:00:00,43.38,43.39,43.35,43.36,42500.0,21.5551,21.5601,21.5402,21.5452,42500.0
2014-07-14 11:05:00,43.36,43.39,43.31,43.31,89100.0,21.5452,21.5601,21.5204,21.5204,89100.0
2014-07-14 11:10:00,43.31,43.33,43.3,43.32,63900.0,21.5204,21.5303,21.5154,21.5253,63900.0
2014-07-14 11:15:00,43.31,43.34,43.29,43.3,36800.0,21.5204,21.5353,21.5104,21.5154,36800.0
2014-07-14 11:20:00,43.29,43.32,43.26,43.27,63200.0,21.5104,21.5253,21.4955,21.5005,63200.0
2014-07-14 11:25:00,43.27,43.32,43.27,43.29,133900.0,21.5005,21.5253,21.5005,21.5104,133900.0
2014-07-14 11:30:00,43.29,43.35,43.28,43.34,74000.0,21.5104,21.5402,21.5055,21.5353,74000.0
2014-07-14 11:35:00,43.34,43.34,43.31,43.31,73900.0,21.5353,21.5353,21.5204,21.5204,73900.0
2014-07-14 11:40:00,43.31,43.34,43.29,43.33,67500.0,21.5204,21.5353,21.5104,21.5303,67500.0
2014-07-14 11:45:00,43.33,43.36,43.33,43.34,89000.0,21.5303,21.5452,21.5303,21.5353,89000.0
2014-07-14 11:50:00,43.34,43.36,43.33,43.33,66100.0,21.5353,21.5452,21.5303,21.5303,66100.0
2014-07-14 11:55:00,43.33,43.36,43.31,43.31,45800.0,21.5303,21.5452,21.5204,21.5204,45800.0
2014-07-14 12:00:00,43.3,43.35,43.3,43.33,66400.0,21.5154,21.5402,21.5154,21.5303,66400.0
2014-07-14 12:05:00,43.33,43.35,43.32,43.33,51700.0,21.5303,21.5402,21.5253,21.5303,51700.0
2014-07-14 12:10:00,43.33,43.37,43.33,43.36,26400.0,21.5303,21.5502,21.5303,21.5452,26400.0
2014-07-14 12:15:00,43.36,43.41,43.36,43.4,32200.0,21.5452,21.57,21.5452,21.5651,32200.0
2014-07-14 12:20:00,43.4,43.42,43.4,43.41,33000.0,21.5651,21.575,21.5651,21.57,33000.0
2014-07-14 12:25:00,43.41,43.43,43.4,43.42,19100.0,21.57,21.58,21.5651,21.575,19100.0
2014-07-14 12:30:00,43.42,43.45,43.42,43.43,55600.0,21.575,21.5899,21.575,21.58,55600.0
2014-07-14 12:35:00,43.43,43.45,43.4,43.4,56000.0,21.58,21.5899,21.5651,21.5651,56000.0
2014-07-14 12:40:00,43.4,43.44,43.4,43.42,56800.0,21.5651,21.585,21.5651,21.575,56800.0
2014-07-14 12:45:00,43.42,43.43,43.41,43.43,49100.0,21.575,21.58,21.57,21.58,49100.0
2014-07-14 12:50:00,43.43,43.46,43.43,43.46,42200.0,21.58,21.5949,21.58,21.5949,42200.0
2014-07-14 12:55:00,43.47,43.48,43.41,43.41,70300.0,21.5999,21.6048,21.57,21.57,70300.0
2014-07-14 13:00:00,43.42,43.45,43.41,43.42,32700.0,21.575,21.5899,21.57,21.575,32700.0
2014-07-14 13:05:00,43.42,43.44,43.4,43.41,51100.0,21.575,21.585,21.5651,21.57,51100.0
2014-07-14 13:10:00,43.4,43.44,43.4,43.43,24800.0,21.5651,21.585,21.5651,21.58,24800.0
2014-07-14 13:15:00,43.43,43.44,43.43,43.43,12500.0,21.58,21.585,21.58,21.58,12500.0
2014-07-14 13:20:00,43.44,43.46,43.43,43.44,40400.0,21.585,21.5949,21.58,21.585,40400.0
2014-07-14 13:25:00,43.44,43.44,43.41,43.41,32700.0,21.585,21.585,21.57,21.57,32700.0
2014-07-14 13:30:00,43.42,43.44,43.41,43.42,79900.0,21.575,21.585,21.57,21.575,79900.0
2014-07-14 13:35:00,43.43,43.43,43.41,43.41,40700.0,21.58,21.58,21.57,21.57,40700.0
2014-07-14 13:40:00,43.41,43.42,43.4,43.4,43900.0,21.57,21.575,21.5651,21.5651,43900.0
2014-07-14 13:45:00,43.4,43.42,43.4,43.41,54000.0,21.5651,21.575,21.5651,21.57,54000.0
2014-07-14 13:50:00,43.4,43.42,43.4,43.4,45600.0,21.5651,21.575,21.5651,21.5651,45600.0
2014-07-14 13:55:00,43.4,43.43,43.4,43.41,66200.0,21.5651,21.58,21.5651,21.57,66200.0
2014-07-14 14:00:00,43.42,43.44,43.41,43.44,43000.0,21.575,21.585,21.57,21.585,43000.0
2014-07-14 14:05:00,43.44,43.44,43.42,43.43,47100.0,21.585,21.585,21.575,21.58,47100.0
2014-07-14 14:10:00,43.43,43.44,43.4,43.41,68600.0,21.58,21.585,21.5651,21.57,68600.0
2014-07-14 14:15:00,43.41,43.41,43.39,43.4,31800.0,21.57,21.57,21.5601,21.5651,31800.0
2014-07-14 14:20:00,43.39,43.41,43.38,43.41,141900.0,21.5601,21.57,21.5551,21.57,141900.0
2014-07-14 14:25:00,43.41,43.42,43.4,43.41,24700.0,21.57,21.575,21.5651,21.57,24700.0
2014-07-14 14:30:00,43.41,43.41,43.4,43.4,22200.0,21.57,21.57,21.5651,21.5651,22200.0
2014-07-14 14:35:00,43.4,43.42,43.4,43.42,37800.0,21.5651,21.575,21.5651,21.575,37800.0
2014-07-14 14:40:00,43.41,43.42,43.4,43.41,45300.0,21.57,21.575,21.5651,21.57,45300.0
2014-07-14 14:45:00,43.41,43.42,43.4,43.42,46000.0,21.57,21.575,21.5651,21.575,46000.0
2014-07-14 14:50:00,43.41,43.45,43.41,43.42,299000.0,21.57,21.5899,21.57,21.575,299000.0
2014-07-14 14:55:00,43.42,43.43,43.39,43.4,360100.0,21.575,21.58,21.5601,21.5651,360100.0
2014-07-14 15:00:00,43.4,43.41,43.39,43.39,284700.0,21.5651,21.57,21.5601,21.5601,284700.0
2014-07-14 15:05:00,43.4,43.4,43.32,43.33,369400.0,21.5651,21.5651,21.5253,21.5303,369400.0
2014-07-14 15:10:00,43.34,43.39,43.33,43.38,73800.0,21.5353,21.5601,21.5303,21.5551,73800.0
2014-07-14 15:15:00,43.38,43.38,43.34,43.38,73600.0,21.5551,21.5551,21.5353,21.5551,73600.0
2014-07-14 15:20:00,43.37,43.4,43.37,43.37,104100.0,21.5502,21.5651,21.5502,21.5502,104100.0
2014-07-14 15:25:00,43.37,43.4,43.37,43.39,113900.0,21.5502,21.5651,21.5502,21.5601,113900.0
2014-07-14 15:30:00,43.39,43.4,43.37,43.37,170900.0,21.5601,21.5651,21.5502,21.5502,170900.0
2014-07-14 15:35:00,43.37,43.4,43.37,43.39,120300.0,21.5502,21.5651,21.5502,21.5601,120300.0
2014-07-14 15:40:00,43.39,43.4,43.38,43.38,105000.0,21.5601,21.5651,21.5551,21.5551,105000.0
2014-07-14 15:45:00,43.38,43.39,43.36,43.37,224500.0,21.5551,21.5601,21.5452,21.5502,224500.0
2014-07-14 15:50:00,43.37,43.37,43.36,43.37,223100.0,21.5502,21.5502,21.5452,21.5502,223100.0
2014-07-14 15:55:00,43.37,43.37,43.34,43.34,714600.0,21.5502,21.5502,21.5353,21.5353,714600.0
2014-07-15 09:30:00,43.0,43.08,42.77,42.86,405300.0,21.3663,21.4061,21.252,21.2968,405300.0
2014-07-15 09:35:00,42.86,42.97,42.83,42.87,291900.0,21.2968,21.3514,21.2819,21.3017,291900.0
2014-07-15 09:40:00,42.87,42.91,42.69,42.76,156700.0,21.3017,21.3216,21.2123,21.2471,156700.0
2014-07-15 09:45:00,42.75,42.75,42.52,42.57,340200.0,21.2421,21.2421,21.1278,21.1527,340200.0
2014-07-15 09:50:00,42.58,42.7,42.52,42.53,198900.0,21.1576,21.2173,21.1278,21.1328,198900.0
2014-07-15 09:55:00,42.54,42.64,42.52,42.58,138700.0,21.1378,21.1874,21.1278,21.1576,138700.0
2014-07-15 10:00:00,42.58,42.68,42.52,42.56,208400.0,21.1576,21.2073,21.1278,21.1477,208400.0
2014-07-15 10:05:00,42.56,42.6,42.45,42.51,266700.0,21.1477,21.1676,21.093,21.1228,266700.0
2014-07-15 10:10:00,42.51,42.52,42.43,42.46,285200.0,21.1228,21.1278,21.0831,21.098,285200.0
2014-07-15 10:15:00,42.46,42.56,42.44,42.48,207200.0,21.098,21.1477,21.0881,21.1079,207200.0
2014-07-15 10:20:00,42.47,42.53,42.45,42.52,166400.0,21.103,21.1328,21.093,21.1278,166400.0
2014-07-15 10:25:00,42.52,42.59,42.51,42.55,274500.0,21.1278,21.1626,21.1228,21.1427,274500.0
2014-07-15 10:30:00,42.55,42.59,42.5,42.55,320400.0,21.1427,21.1626,21.1179,21.1427,320400.0
2014-07-15 10:35:00,42.55,42.56,42.41,42.44,346900.0,21.1427,21.1477,21.0732,21.0881,346900.0
2014-07-15 10:40:00,42.44,42.5,42.43,42.44,128200.0,21.0881,21.1179,21.0831,21.0881,128200.0
2014-07-15 10:45:00,42.44,42.46,42.4,42.41,146800.0,21.0881,21.098,21.0682,21.0732,146800.0
2014-07-15 10:50:00,42.41,42.47,42.39,42.45,150600.0,21.0732,21.103,21.0632,21.093,150600.0
2014-07-15 10:55:00,42.46,42.48,42.44,42.45,142900.0,21.098,21.1079,21.0881,21.093,142900.0
2014-07-15 11:00:00,42.45,42.45,42.36,42.38,124100.0,21.093,21.093,21.0483,21.0583,124100.0
2014-07-15 11:05:00,42.38,42.41,42.32,42.36,126300.0,21.0583,21.0732,21.0284,21.0483,126300.0
2014-07-15 11:10:00,42.36,42.39,42.35,42.36,115400.0,21.0483,21.0632,21.0433,21.0483,115400.0
2014-07-15 11:15:00,42.36,42.37,42.33,42.35,124200.0,21.0483,21.0533,21.0334,21.0433,124200.0
2014-07-15 11:20:00,42.33,42.39,42.32,42.35,117400.0,21.0334,21.0632,21.0284,21.0433,117400.0
2014-07-15 11:25:00,42.36,42.37,42.33,42.33,55900.0,21.0483,21.0533,21.0334,21.0334,55900.0
2014-07-15 11:30:00,42.33,42.34,42.29,42.29,130600.0,21.0334,21.0384,21.0135,21.0135,130600.0
2014-07-15 11:35:00,42.3,42.31,42.27,42.27,244800.0,21.0185,21.0235,21.0036,21.0036,244800.0
2014-07-15 11:40:00,42.27,42.28,42.19,42.2,140200.0,21.0036,21.0086,20.9638,20.9688,140200.0
2014-07-15 11:45:00,42.2,42.2,42.12,42.13,220800.0,20.9688,20.9688,20.9291,20.934,220800.0
2014-07-15 11:50:00,42.13,42.15,42.1,42.11,173100.0,20.934,20.944,20.9191,20.9241,173100.0
2014-07-15 11:55:00,42.11,42.14,42.07,42.11,183400.0,20.9241,20.939,20.9042,20.9241,183400.0
2014-07-15 12:00:00,42.11,42.13,42.05,42.06,174000.0,20.9241,20.934,20.8943,20.8992,174000.0
2014-07-15 12:05:00,42.06,42.1,42.03,42.1,145700.0,20.8992,20.9191,20.8843,20.9191,145700.0
2014-07-15 12:10:00,42.09,42.1,42.05,42.06,86100.0,20.9142,20.9191,20.8943,20.8992,86100.0
2014-07-15 12:15:00,42.06,42.08,41.99,42.08,307000.0,20.8992,20.9092,20.8645,20.9092,307000.0
2014-07-15 12:20:00,42.08,42.12,42.07,42.09,121200.0,20.9092,20.9291,20.9042,20.9142,121200.0
2014-07-15 12:25:00,42.09,42.1,42.02,42.03,105100.0,20.9142,20.9191,20.8794,20.8843,105100.0
2014-07-15 12:30:00,42.03,42.06,42.01,42.03,104900.0,20.8843,20.8992,20.8744,20.8843,104900.0
2014-07-15 12:35:00,42.03,42.11,42.02,42.11,148800.0,20.8843,20.9241,20.8794,20.9241,148800.0
2014-07-15 12:40:00,42.1,42.12,42.08,42.08,88300.0,20.9191,20.9291,20.9092,20.9092,88300.0
2014-07-15 12:45:00,42.09,42.16,42.07,42.15,85400.0,20.9142,20.9489,20.9042,20.944,85400.0
2014-07-15 12:50:00,42.15,42.16,42.14,42.15,105200.0,20.944,20.9489,20.939,20.944,105200.0
2014-07-15 12:55:00,42.14,42.18,42.13,42.14,102900.0,20.939,20.9589,20.934,20.939,102900.0
2014-07-15 13:00:00,42.14,42.14,42.08,42.09,102400.0,20.939,20.939,20.9092,20.9142,102400.0
2014-07-15 13:05:00,42.09,42.1,42.09,42.09,89400.0,20.9142,20.9191,20.9142,20.9142,89400.0
2014-07-15 13:10:00,42.09,42.1,42.08,42.09,61000.0,20.9142,20.9191,20.9092,20.9142,61000.0
2014-07-15 13:15:00,42.09,42.14,42.09,42.14,144300.0,20.9142,20.939,20.9142,20.939,144300.0
2014-07-15 13:20:00,42.14,42.14,42.07,42.09,118900.0,20.939,20.939,20.9042,20.9142,118900.0
2014-07-15 13:25:00,42.09,42.12,42.08,42.12,68600.0,20.9142,20.9291,20.9092,20.9291,68600.0
2014-07-15 13:30:00,42.12,42.12,42.07,42.09,123000.0,20.9291,20.9291,20.9042,20.9142,123000.0
2014-07-15 13:35:00,42.09,42.13,42.08,42.11,87200.0,20.9142,20.934,20.9092,20.9241,87200.0
2014-07-15 13:40:00,42.12,42.13,42.1,42.12,83900.0,20.9291,20.934,20.9191,20.9291,83900.0
2014-07-15 13:45:00,42.12,42.15,42.11,42.15,77400.0,20.9291,20.944,20.9241,20.944,77400.0
2014-07-15 13:50:00,42.15,42.18,42.14,42.14,114900.0,20.944,20.9589,20.939,20.939,114900.0
2014-07-15 13:55:00,42.15,42.2,42.14,42.19,55600.0,20.944,20.9688,20.939,20.9638,55600.0
2014-07-15 14:00:00,42.2,42.24,42.2,42.22,186600.0,20.9688,20.9887,20.9688,20.9787,186600.0
2014-07-15 14:05:00,42.22,42.26,42.2,42.21,102000.0,20.9787,20.9986,20.9688,20.9738,102000.0
2014-07-15 14:10:00,42.2,42.25,42.18,42.24,73500.0,20.9688,20.9937,20.9589,20.9887,73500.0
2014-07-15 14:15:00,42.24,42.25,42.2,42.23,80700.0,20.9887,20.9937,20.9688,20.9837,80700.0
2014-07-15 14:20:00,42.24,42.25,42.2,42.22,75200.0,20.9887,20.9937,20.9688,20.9787,75200.0
2014-07-15 14:25:00,42.22,42.22,42.13,42.15,186500.0,20.9787,20.9787,20.934,20.944,186500.0
2014-07-15 14:30:00,42.14,42.16,42.1,42.11,71900.0,20.939,20.9489,20.9191,20.9241,71900.0
2014-07-15 14:35:00,42.11,42.13,42.1,42.11,76900.0,20.9241,20.934,20.9191,20.9241,76900.0
2014-07-15 14:40:00,42.11,42.12,42.1,42.11,77600.0,20.9241,20.9291,20.9191,20.9241,77600.0
2014-07-15 14:45:00,42.11,42.12,42.05,42.08,184300.0,20.9241,20.9291,20.8943,20.9092,184300.0
2014-07-15 14:50:00,42.08,42.09,42.06,42.09,119200.0,20.9092,20.9142,20.8992,20.9142,119200.0
2014-07-15 14:55:00,42.08,42.09,42.07,42.08,81800.0,20.9092,20.9142,20.9042,20.9092,81800.0
2014-07-15 15:00:00,42.08,42.09,42.06,42.08,89300.0,20.9092,20.9142,20.8992,20.9092,89300.0
2014-07-15 15:05:00,42.08,42.08,42.01,42.01,154300.0,20.9092,20.9092,20.8744,20.8744,154300.0
2014-07-15 15:10:00,42.02,42.03,42.01,42.02,125100.0,20.8794,20.8843,20.8744,20.8794,125100.0
2014-07-15 15:15:00,42.02,42.04,42.01,42.03,165400.0,20.8794,20.8893,20.8744,20.8843,165400.0
2014-07-15 15:20:00,42.03,42.03,41.95,41.95,182400.0,20.8843,20.8843,20.8446,20.8446,182400.0
2014-07-15 15:25:00,41.95,41.96,41.91,41.93,311400.0,20.8446,20.8496,20.8247,20.8346,311400.0
2014-07-15 15:30:00,41.93,41.93,41.9,41.91,217000.0,20.8346,20.8346,20.8197,20.8247,217000.0
2014-07-15 15:35:00,41.91,41.91,41.85,41.85,359600.0,20.8247,20.8247,20.7949,20.7949,359600.0
2014-07-15 15:40:00,41.85,41.87,41.79,41.79,500200.0,20.7949,20.8048,20.7651,20.7651,500200.0
2014-07-15 15:45:00,41.79,41.81,41.77,41.8,705800.0,20.7651,20.775,20.7551,20.7701,705800.0
2014-07-15 15:50:00,41.8,41.81,41.75,41.77,814100.0,20.7701,20.775,20.7452,20.7551,814100.0
2014-07-15 15:55:00,41.77,41.82,41.75,41.77,1377200.0,20.7551,20.78,20.7452,20.7551,1377200.0
2014-07-16 09:30:00,42.08,42.29,42.03,42.25,293300.0,20.9092,21.0135,20.8843,20.9937,293300.0
2014-07-16 09:35:00,42.25,42.32,42.23,42.3,137600.0,20.9937,21.0284,20.9837,21.0185,137600.0
2014-07-16 09:40:00,42.3,42.36,42.28,42.34,112900.0,21.0185,21.0483,21.0086,21.0384,112900.0
2014-07-16 09:45:00,42.34,42.36,42.21,42.22,219400.0,21.0384,21.0483,20.9738,20.9787,219400.0
2014-07-16 09:50:00,42.23,42.27,42.19,42.21,80600.0,20.9837,21.0036,20.9638,20.9738,80600.0
2014-07-16 09:55:00,42.22,42.29,42.22,42.28,43100.0,20.9787,21.0135,20.9787,21.0086,43100.0
2014-07-16 10:00:00,42.28,42.31,42.19,42.19,94500.0,21.0086,21.0235,20.9638,20.9638,94500.0
2014-07-16 10:05:00,42.19,42.23,42.17,42.19,98800.0,20.9638,20.9837,20.9539,20.9638,98800.0
2014-07-16 10:10:00,42.19,42.19,42.07,42.1,69000.0,20.9638,20.9638,20.9042,20.9191,69000.0
2014-07-16 10:15:00,42.1,42.19,42.08,42.18,139900.0,20.9191,20.9638,20.9092,20.9589,139900.0
2014-07-16 10:20:00,42.19,42.2,42.13,42.18,160700.0,20.9638,20.9688,20.934,20.9589,160700.0
2014-07-16 10:25:00,42.17,42.19,42.14,42.14,268600.0,20.9539,20.9638,20.939,20.939,268600.0
2014-07-16 10:30:00,42.14,42.14,42.03,42.03,142800.0,20.939,20.939,20.8843,20.8843,142800.0
2014-07-16 10:35:00,42.04,42.07,41.99,42.0,97800.0,20.8893,20.9042,20.8645,20.8694,97800.0
2014-07-16 10:40:00,42.0,42.06,41.99,42.05,107400.0,20.8694,20.8992,20.8645,20.8943,107400.0
2014-07-16 10:45:00,42.05,42.05,41.98,42.01,80500.0,20.8943,20.8943,20.8595,20.8744,80500.0
2014-07-16 10:50:00,42.0,42.02,41.93,41.94,151400.0,20.8694,20.8794,20.8346,20.8396,151400.0
2014-07-16 10:55:00,41.94,42.02,41.94,41.98,89600.0,20.8396,20.8794,20.8396,20.8595,89600.0
2014-07-16 11:00:00,41.98,42.01,41.96,41.96,74600.0,20.8595,20.8744,20.8496,20.8496,74600.0
2014-07-16 11:05:00,41.97,42.01,41.95,41.98,74400.0,20.8545,20.8744,20.8446,20.8595,74400.0
2014-07-16 11:10:00,41.97,42.01,41.94,42.0,47500.0,20.8545,20.8744,20.8396,20.8694,47500.0
2014-07-16 11:15:00,42.01,42.04,41.99,42.02,112700.0,20.8744,20.8893,20.8645,20.8794,112700.0
2014-07-16 11:20:00,42.02,42.03,41.98,42.03,97900.0,20.8794,20.8843,20.8595,20.8843,97900.0
2014-07-16 11:25:00,42.03,42.03,41.95,41.95,74500.0,20.8843,20.8843,20.8446,20.8446,74500.0
2014-07-16 11:30:00,41.95,42.01,41.95,42.0,76300.0,20.8446,20.8744,20.8446,20.8694,76300.0
2014-07-16 11:35:00,42.0,42.01,41.96,41.97,79500.0,20.8694,20.8744,20.8496,20.8545,79500.0
2014-07-16 11:40:00,41.97,41.97,41.91,41.92,51600.0,20.8545,20.8545,20.8247,20.8297,51600.0
2014-07-16 11:45:00,41.92,41.93,41.86,41.9,95000.0,20.8297,20.8346,20.7999,20.8197,95000.0
2014-07-16 11:50:00,41.9,41.93,41.9,41.93,89200.0,20.8197,20.8346,20.8197,20.8346,89200.0
2014-07-16 11:55:00,41.93,41.93,41.9,41.92,82000.0,20.8346,20.8346,20.8197,20.8297,82000.0
2014-07-16 12:00:00,41.91,41.94,41.9,41.94,56000.0,20.8247,20.8396,20.8197,20.8396,56000.0
2014-07-16 12:05:00,41.94,41.94,41.91,41.93,102800.0,20.8396,20.8396,20.8247,20.8346,102800.0
2014-07-16 12:10:00,41.94,41.94,41.9,41.92,50700.0,20.8396,20.8396,20.8197,20.8297,50700.0
2014-07-16 12:15:00,41.93,41.94,41.92,41.93,34600.0,20.8346,20.8396,20.8297,20.8346,34600.0
2014-07-16 12:20:00,41.93,41.93,41.85,41.85,96100.0,20.8346,20.8346,20.7949,20.7949,96100.0
2014-07-16 12:25:00,41.86,41.87,41.85,41.87,108500.0,20.7999,20.8048,20.7949,20.8048,108500.0
2014-07-16 12:30:00,41.87,41.88,41.87,41.88,24500.0,20.8048,20.8098,20.8048,20.8098,24500.0
2014-07-16 12:35:00,41.87,41.89,41.85,41.87,69200.0,20.8048,20.8148,20.7949,20.8048,69200.0
2014-07-16 12:40:00,41.87,41.87,41.82,41.82,78400.0,20.8048,20.8048,20.78,20.78,78400.0
2014-07-16 12:45:00,41.83,41.85,41.81,41.83,95600.0,20.785,20.7949,20.775,20.785,95600.0
2014-07-16 12:50:00,41.83,41.85,41.83,41.84,43000.0,20.785,20.7949,20.785,20.7899,43000.0
2014-07-16 12:55:00,41.84,41.87,41.82,41.86,64100.0,20.7899,20.8048,20.78,20.7999,64100.0
2014-07-16 13:00:00,41.86,41.89,41.85,41.85,55500.0,20.7999,20.8148,20.7949,20.7949,55500.0
2014-07-16 13:05:00,41.86,41.86,41.83,41.86,68600.0,20.7999,20.7999,20.785,20.7999,68600.0
2014-07-16 13:10:00,41.86,41.87,41.85,41.86,39100.0,20.7999,20.8048,20.7949,20.7999,39100.0
2014-07-16 13:15:00,41.85,41.85,41.79,41.79,82500.0,20.7949,20.7949,20.7651,20.7651,82500.0
2014-07-16 13:20:00,41.8,41.86,41.8,41.83,59000.0,20.7701,20.7999,20.7701,20.785,59000.0
2014-07-16 13:25:00,41.83,41.84,41.8,41.8,50700.0,20.785,20.7899,20.7701,20.7701,50700.0
2014-07-16 13:30:00,41.8,41.81,41.77,41.79,58200.0,20.7701,20.775,20.7551,20.7651,58200.0
2014-07-16 13:35:00,41.79,41.79,41.75,41.77,61100.0,20.7651,20.7651,20.7452,20.7551,61100.0
2014-07-16 13:40:00,41.76,41.78,41.75,41.77,47500.0,20.7502,20.7601,20.7452,20.7551,47500.0
2014-07-16 13:45:00,41.78,41.82,41.76,41.77,56500.0,20.7601,20.78,20.7502,20.7551,56500.0
2014-07-16 13:50:00,41.76,41.79,41.76,41.78,32700.0,20.7502,20.7651,20.7502,20.7601,32700.0
2014-07-16 13:55:00,41.78,41.81,41.78,41.8,12000.0,20.7601,20.775,20.7601,20.7701,12000.0
2014-07-16 14:00:00,41.81,41.82,41.79,41.81,32800.0,20.775,20.78,20.7651,20.775,32800.0
2014-07-16 14:05:00,41.81,41.82,41.8,41.82,25700.0,20.775,20.78,20.7701,20.78,25700.0
2014-07-16 14:10:00,41.82,41.82,41.78,41.79,46100.0,20.78,20.78,20.7601,20.7651,46100.0
2014-07-16 14:15:00,41.8,41.83,41.79,41.83,29200.0,20.7701,20.785,20.7651,20.785,29200.0
2014-07-16 14:20:00,41.83,41.83,41.8,41.81,25300.0,20.785,20.785,20.7701,20.775,25300.0
2014-07-16 14:25:00,41.82,41.83,41.78,41.81,54300.0,20.78,20.785,20.7601,20.775,54300.0
2014-07-16 14:30:00,41.81,41.83,41.81,41.81,24000.0,20.775,20.785,20.775,20.775,24000.0
2014-07-16 14:35:00,41.81,41.82,41.79,41.79,41800.0,20.775,20.78,20.7651,20.7651,41800.0
2014-07-16 14:40:00,41.79,41.81,41.78,41.79,33500.0,20.7651,20.775,20.7601,20.7651,33500.0
2014-07-16 14:45:00,41.78,41.79,41.76,41.76,28900.0,20.7601,20.7651,20.7502,20.7502,28900.0
2014-07-16 14:50:00,41.76,41.77,41.75,41.75,83800.0,20.7502,20.7551,20.7452,20.7452,83800.0
2014-07-16 14:55:00,41.75,41.76,41.73,41.75,82700.0,20.7452,20.7502,20.7353,20.7452,82700.0
2014-07-16 15:00:00,41.75,41.75,41.71,41.71,36200.0,20.7452,20.7452,20.7253,20.7253,36200.0
2014-07-16 15:05:00,41.71,41.75,41.7,41.75,74600.0,20.7253,20.7452,20.7204,20.7452,74600.0
2014-07-16 15:10:00,41.75,41.78,41.74,41.75,77000.0,20.7452,20.7601,20.7402,20.7452,77000.0
2014-07-16 15:15:00,41.75,41.75,41.73,41.73,54200.0,20.7452,20.7452,20.7353,20.7353,54200.0
2014-07-16 15:20:00,41.73,41.75,41.71,41.74,81700.0,20.7353,20.7452,20.7253,20.7402,81700.0
2014-07-16 15:25:00,41.73,41.77,41.73,41.77,88300.0,20.7353,20.7551,20.7353,20.7551,88300.0
2014-07-16 15:30:00,41.77,41.77,41.74,41.74,124600.0,20.7551,20.7551,20.7402,20.7402,124600.0
2014-07-16 15:35:00,41.75,41.81,41.74,41.79,152500.0,20.7452,20.775,20.7402,20.7651,152500.0
2014-07-16 15:40:00,41.79,41.79,41.77,41.78,115800.0,20.7651,20.7651,20.7551,20.7601,115800.0
2014-07-16 15:45:00,41.77,41.81,41.77,41.79,201400.0,20.7551,20.775,20.7551,20.7651,201400.0
2014-07-16 15:50:00,41.79,41.8,41.77,41.8,227400.0,20.7651,20.7701,20.7551,20.7701,227400.0
2014-07-16 15:55:00,41.8,41.82,41.79,41.81,294700.0,20.7701,20.78,20.7651,20.775,294700.0
2014-07-17 09:30:00,41.71,41.91,41.7,41.9,175800.0,20.7253,20.8247,20.7204,20.8197,175800.0
2014-07-17 09:35:00,41.91,41.91,41.74,41.83,74300.0,20.8247,20.8247,20.7402,20.785,74300.0
2014-07-17 09:40:00,41.84,41.88,41.82,41.84,50700.0,20.7899,20.8098,20.78,20.7899,50700.0
2014-07-17 09:45:00,41.85,41.88,41.82,41.83,77100.0,20.7949,20.8098,20.78,20.785,77100.0
2014-07-17 09:50:00,41.83,41.88,41.81,41.84,37100.0,20.785,20.8098,20.775,20.7899,37100.0
2014-07-17 09:55:00,41.85,41.96,41.85,41.89,55000.0,20.7949,20.8496,20.7949,20.8148,55000.0
2014-07-17 10:00:00,41.9,41.95,41.83,41.88,121800.0,20.8197,20.8446,20.785,20.8098,121800.0
2014-07-17 10:05:00,41.88,41.88,41.82,41.83,37700.0,20.8098,20.8098,20.78,20.785,37700.0
2014-07-17 10:10:00,41.82,41.87,41.82,41.86,46300.0,20.78,20.8048,20.78,20.7999,46300.0
2014-07-17 10:15:00,41.86,41.93,41.86,41.9,116300.0,20.7999,20.8346,20.7999,20.8197,116300.0
2014-07-17 10:20:00,41.9,41.91,41.86,41.9,57200.0,20.8197,20.8247,20.7999,20.8197,57200.0
2014-07-17 10:25:00,41.91,41.92,41.84,41.86,102400.0,20.8247,20.8297,20.7899,20.7999,102400.0
2014-07-17 10:30:00,41.87,41.93,41.87,41.88,56300.0,20.8048,20.8346,20.8048,20.8098,56300.0
2014-07-17 10:35:00,41.88,41.93,41.87,41.91,56600.0,20.8098,20.8346,20.8048,20.8247,56600.0
2014-07-17 10:40:00,41.91,41.95,41.9,41.94,35800.0,20.8247,20.8446,20.8197,20.8396,35800.0
2014-07-17 10:45:00,41.94,41.97,41.9,41.9,60200.0,20.8396,20.8545,20.8197,20.8197,60200.0
2014-07-17 10:50:00,41.9,41.93,41.89,41.89,64200.0,20.8197,20.8346,20.8148,20.8148,64200.0
2014-07-17 10:55:00,41.89,41.91,41.88,41.9,41200.0,20.8148,20.8247,20.8098,20.8197,41200.0
2014-07-17 11:00:00,41.9,41.97,41.9,41.92,51900.0,20.8197,20.8545,20.8197,20.8297,51900.0
2014-07-17 11:05:00,41.93,41.98,41.92,41.95,49100.0,20.8346,20.8595,20.8297,20.8446,49100.0
2014-07-17 11:10:00,41.96,41.96,41.87,41.88,72200.0,20.8496,20.8496,20.8048,20.8098,72200.0
2014-07-17 11:15:00,41.88,41.89,41.84,41.86,57600.0,20.8098,20.8148,20.7899,20.7999,57600.0
2014-07-17 11:20:00,41.85,41.88,41.82,41.82,80300.0,20.7949,20.8098,20.78,20.78,80300.0
2014-07-17 11:25:00,41.83,41.83,41.72,41.74,106000.0,20.785,20.785,20.7303,20.7402,106000.0
2014-07-17 11:30:00,41.75,41.81,41.71,41.81,57200.0,20.7452,20.775,20.7253,20.775,57200.0
2014-07-17 11:35:00,41.82,41.86,41.82,41.84,37200.0,20.78,20.7999,20.78,20.7899,37200.0
2014-07-17 11:40:00,41.84,41.85,41.76,41.78,56200.0,20.7899,20.7949,20.7502,20.7601,56200.0
2014-07-17 11:45:00,41.78,41.82,41.76,41.81,51600.0,20.7601,20.78,20.7502,20.775,51600.0
2014-07-17 11:50:00,41.81,41.84,41.78,41.8,48700.0,20.775,20.7899,20.7601,20.7701,48700.0
2014-07-17 11:55:00,41.81,41.83,41.77,41.8,40100.0,20.775,20.785,20.7551,20.7701,40100.0
2014-07-17 12:00:00,41.79,41.8,41.66,41.7,122500.0,20.7651,20.7701,20.7005,20.7204,122500.0
2014-07-17 12:05:00,41.7,41.71,41.67,41.68,40400.0,20.7204,20.7253,20.7055,20.7104,40400.0
2014-07-17 12:10:00,41.68,41.72,41.67,41.71,33000.0,20.7104,20.7303,20.7055,20.7253,33000.0
2014-07-17 12:15:00,41.71,41.76,41.68,41.76,105900.0,20.7253,20.7502,20.7104,20.7502,105900.0
2014-07-17 12:20:00,41.76,41.76,41.67,41.67,83800.0,20.7502,20.7502,20.7055,20.7055,83800.0
2014-07-17 12:25:00,41.67,41.74,41.66,41.74,75800.0,20.7055,20.7402,20.7005,20.7402,75800.0
2014-07-17 12:30:00,41.74,41.76,41.73,41.74,42800.0,20.7402,20.7502,20.7353,20.7402,42800.0
2014-07-17 12:35:00,41.75,41.82,41.74,41.77,43500.0,20.7452,20.78,20.7402,20.7551,43500.0
2014-07-17 12:40:00,41.78,41.78,41.73,41.73,25800.0,20.7601,20.7601,20.7353,20.7353,25800.0
2014-07-17 12:45:00,41.73,41.75,41.73,41.73,18700.0,20.7353,20.7452,20.7353,20.7353,18700.0
2014-07-17 12:50:00,41.74,41.76,41.71,41.75,40300.0,20.7402,20.7502,20.7253,20.7452,40300.0
2014-07-17 12:55:00,41.76,41.77,41.75,41.75,28300.0,20.7502,20.7551,20.7452,20.7452,28300.0
2014-07-17 13:00:00,41.76,41.8,41.75,41.79,79000.0,20.7502,20.7701,20.7452,20.7651,79000.0
2014-07-17 13:05:00,41.79,41.79,41.76,41.76,97500.0,20.7651,20.7651,20.7502,20.7502,97500.0
2014-07-17 13:10:00,41.76,41.78,41.75,41.76,107500.0,20.7502,20.7601,20.7452,20.7502,107500.0
2014-07-17 13:15:00,41.77,41.78,41.76,41.77,29700.0,20.7551,20.7601,20.7502,20.7551,29700.0
2014-07-17 13:20:00,41.77,41.79,41.72,41.73,33700.0,20.7551,20.7651,20.7303,20.7353,33700.0
2014-07-17 13:25:00,41.73,41.75,41.72,41.74,24800.0,20.7353,20.7452,20.7303,20.7402,24800.0
2014-07-17 13:30:00,41.73,41.75,41.72,41.72,36700.0,20.7353,20.7452,20.7303,20.7303,36700.0
2014-07-17 13:35:00,41.73,41.73,41.66,41.66,34300.0,20.7353,20.7353,20.7005,20.7005,34300.0
2014-07-17 13:40:00,41.67,41.71,41.66,41.7,44100.0,20.7055,20.7253,20.7005,20.7204,44100.0
2014-07-17 13:45:00,41.69,41.73,41.69,41.73,34100.0,20.7154,20.7353,20.7154,20.7353,34100.0
2014-07-17 13:50:00,41.74,41.75,41.72,41.75,18600.0,20.7402,20.7452,20.7303,20.7452,18600.0
2014-07-17 13:55:00,41.74,41.76,41.71,41.73,38000.0,20.7402,20.7502,20.7253,20.7353,38000.0
2014-07-17 14:00:00,41.74,41.74,41.7,41.72,44700.0,20.7402,20.7402,20.7204,20.7303,44700.0
2014-07-17 14:05:00,41.72,41.72,41.67,41.68,34800.0,20.7303,20.7303,20.7055,20.7104,34800.0
2014-07-17 14:10:00,41.68,41.73,41.67,41.69,46500.0,20.7104,20.7353,20.7055,20.7154,46500.0
2014-07-17 14:15:00,41.7,41.74,41.69,41.69,37000.0,20.7204,20.7402,20.7154,20.7154,37000.0
2014-07-17 14:20:00,41.69,41.7,41.66,41.67,30300.0,20.7154,20.7204,20.7005,20.7055,30300.0
2014-07-17 14:25:00,41.67,41.68,41.65,41.67,40000.0,20.7055,20.7104,20.6955,20.7055,40000.0
2014-07-17 14:30:00,41.67,41.72,41.67,41.71,43500.0,20.7055,20.7303,20.7055,20.7253,43500.0
2014-07-17 14:35:00,41.7,41.71,41.68,41.69,69500.0,20.7204,20.7253,20.7104,20.7154,69500.0
2014-07-17 14:40:00,41.7,41.72,41.69,41.7,38800.0,20.7204,20.7303,20.7154,20.7204,38800.0
2014-07-17 14:45:00,41.7,41.71,41.65,41.65,66600.0,20.7204,20.7253,20.6955,20.6955,66600.0
2014-07-17 14:50:00,41.65,41.67,41.65,41.66,32500.0,20.6955,20.7055,20.6955,20.7005,32500.0
2014-07-17 14:55:00,41.66,41.71,41.66,41.69,33900.0,20.7005,20.7253,20.7005,20.7154,33900.0
2014-07-17 15:00:00,41.69,41.69,41.64,41.65,45300.0,20.7154,20.7154,20.6906,20.6955,45300.0
2014-07-17 15:05:00,41.64,41.67,41.62,41.63,86700.0,20.6906,20.7055,20.6806,20.6856,86700.0
2014-07-17 15:10:00,41.64,41.66,41.63,41.64,54200.0,20.6906,20.7005,20.6856,20.6906,54200.0
2014-07-17 15:15:00,41.64,41.65,41.55,41.57,119700.0,20.6906,20.6955,20.6458,20.6558,119700.0
2014-07-17 15:20:00,41.57,41.62,41.57,41.62,67600.0,20.6558,20.6806,20.6558,20.6806,67600.0
2014-07-17 15:25:00,41.62,41.64,41.58,41.59,88100.0,20.6806,20.6906,20.6607,20.6657,88100.0
2014-07-17 15:30:00,41.58,41.61,41.57,41.61,167800.0,20.6607,20.6756,20.6558,20.6756,167800.0
2014-07-17 15:35:00,41.61,41.63,41.59,41.62,117000.0,20.6756,20.6856,20.6657,20.6806,117000.0
2014-07-17 15:40:00,41.63,41.63,41.56,41.56,231900.0,20.6856,20.6856,20.6508,20.6508,231900.0
2014-07-17 15:45:00,41.57,41.62,41.55,41.61,227100.0,20.6558,20.6806,20.6458,20.6756,227100.0
2014-07-17 15:50:00,41.62,41.64,41.6,41.63,342600.0,20.6806,20.6906,20.6707,20.6856,342600.0
2014-07-17 15:55:00,41.63,41.63,41.57,41.58,401200.0,20.6856,20.6856,20.6558,20.6607,401200.0
2014-07-18 09:30:00,41.79,41.92,41.6,41.76,776900.0,20.7651,20.8297,20.6707,20.7502,776900.0
2014-07-18 09:35:00,41.76,41.85,41.71,41.79,63000.0,20.7502,20.7949,20.7253,20.7651,63000.0
2014-07-18 09:40:00,41.8,41.87,41.78,41.87,59800.0,20.7701,20.8048,20.7601,20.8048,59800.0
2014-07-18 09:45:00,41.88,41.93,41.8,41.83,134300.0,20.8098,20.8346,20.7701,20.785,134300.0
2014-07-18 09:50:00,41.83,41.88,41.78,41.85,87100.0,20.785,20.8098,20.7601,20.7949,87100.0
2014-07-18 09:55:00,41.83,41.88,41.8,41.83,60900.0,20.785,20.8098,20.7701,20.785,60900.0
2014-07-18 10:00:00,41.83,41.9,41.82,41.83,121500.0,20.785,20.8197,20.78,20.785,121500.0
2014-07-18 10:05:00,41.83,41.86,41.81,41.85,54200.0,20.785,20.7999,20.775,20.7949,54200.0
2014-07-18 10:10:00,41.86,41.88,41.84,41.87,59100.0,20.7999,20.8098,20.7899,20.8048,59100.0
2014-07-18 10:15:00,41.87,41.87,41.8,41.83,51400.0,20.8048,20.8048,20.7701,20.785,51400.0
2014-07-18 10:20:00,41.83,41.84,41.76,41.79,101700.0,20.785,20.7899,20.7502,20.7651,101700.0
2014-07-18 10:25:00,41.8,41.8,41.75,41.76,45700.0,20.7701,20.7701,20.7452,20.7502,45700.0
2014-07-18 10:30:00,41.76,41.8,41.74,41.74,39600.0,20.7502,20.7701,20.7402,20.7402,39600.0
2014-07-18 10:35:00,41.74,41.77,41.72,41.74,49800.0,20.7402,20.7551,20.7303,20.7402,49800.0
2014-07-18 10:40:00,41.74,41.74,41.7,41.73,49200.0,20.7402,20.7402,20.7204,20.7353,49200.0
2014-07-18 10:45:00,41.73,41.76,41.73,41.76,35100.0,20.7353,20.7502,20.7353,20.7502,35100.0
2014-07-18 10:50:00,41.77,41.82,41.74,41.82,114300.0,20.7551,20.78,20.7402,20.78,114300.0
2014-07-18 10:55:00,41.82,41.83,41.8,41.81,46300.0,20.78,20.785,20.7701,20.775,46300.0
2014-07-18 11:00:00,41.81,41.84,41.77,41.8,80800.0,20.775,20.7899,20.7551,20.7701,80800.0
2014-07-18 11:05:00,41.81,41.84,41.79,41.84,51900.0,20.775,20.7899,20.7651,20.7899,51900.0
2014-07-18 11:10:00,41.84,41.88,41.83,41.87,33500.0,20.7899,20.8098,20.785,20.8048,33500.0
2014-07-18 11:15:00,41.87,41.88,41.85,41.85,91200.0,20.8048,20.8098,20.7949,20.7949,91200.0
2014-07-18 11:20:00,41.85,41.89,41.85,41.89,27100.0,20.7949,20.8148,20.7949,20.8148,27100.0
2014-07-18 11:25:00,41.89,41.92,41.88,41.88,56100.0,20.8148,20.8297,20.8098,20.8098,56100.0
2014-07-18 11:30:00,41.88,41.92,41.86,41.91,41800.0,20.8098,20.8297,20.7999,20.8247,41800.0
2014-07-18 11:35:00,41.91,41.98,41.91,41.93,48700.0,20.8247,20.8595,20.8247,20.8346,48700.0
2014-07-18 11:40:00,41.94,41.98,41.94,41.97,40000.0,20.8396,20.8595,20.8396,20.8545,40000.0
2014-07-18 11:45:00,41.98,42.0,41.97,41.99,35400.0,20.8595,20.8694,20.8545,20.8645,35400.0
2014-07-18 11:50:00,41.99,42.0,41.97,42.0,32700.0,20.8645,20.8694,20.8545,20.8694,32700.0
2014-07-18 11:55:00,41.99,42.03,41.98,42.01,42500.0,20.8645,20.8843,20.8595,20.8744,42500.0
2014-07-18 12:00:00,42.01,42.02,42.0,42.01,26700.0,20.8744,20.8794,20.8694,20.8744,26700.0
2014-07-18 12:05:00,42.01,42.03,42.0,42.01,32600.0,20.8744,20.8843,20.8694,20.8744,32600.0
2014-07-18 12:10:00,42.01,42.02,42.01,42.02,15400.0,20.8744,20.8794,20.8744,20.8794,15400.0
2014-07-18 12:15:00,42.02,42.03,42.0,42.0,51000.0,20.8794,20.8843,20.8694,20.8694,51000.0
2014-07-18 12:20:00,42.01,42.03,42.0,42.02,68700.0,20.8744,20.8843,20.8694,20.8794,68700.0
2014-07-18 12:25:00,42.02,42.04,42.01,42.04,177700.0,20.8794,20.8893,20.8744,20.8893,177700.0
2014-07-18 12:30:00,42.04,42.04,42.01,42.01,43700.0,20.8893,20.8893,20.8744,20.8744,43700.0
2014-07-18 12:35:00,42.01,42.06,42.01,42.05,76400.0,20.8744,20.8992,20.8744,20.8943,76400.0
2014-07-18 12:40:00,42.05,42.07,42.04,42.06,19600.0,20.8943,20.9042,20.8893,20.8992,19600.0
2014-07-18 12:45:00,42.07,42.09,42.06,42.09,17500.0,20.9042,20.9142,20.8992,20.9142,17500.0
2014-07-18 12:50:00,42.09,42.1,42.06,42.1,55700.0,20.9142,20.9191,20.8992,20.9191,55700.0
2014-07-18 12:55:00,42.1,42.1,42.08,42.09,53900.0,20.9191,20.9191,20.9092,20.9142,53900.0
2014-07-18 13:00:00,42.09,42.11,42.08,42.1,63300.0,20.9142,20.9241,20.9092,20.9191,63300.0
2014-07-18 13:05:00,42.1,42.11,42.08,42.09,80000.0,20.9191,20.9241,20.9092,20.9142,80000.0
2014-07-18 13:10:00,42.09,42.09,42.07,42.08,42200.0,20.9142,20.9142,20.9042,20.9092,42200.0
2014-07-18 13:15:00,42.08,42.12,42.07,42.1,33300.0,20.9092,20.9291,20.9042,20.9191,33300.0
2014-07-18 13:20:00,42.09,42.1,42.06,42.08,74400.0,20.9142,20.9191,20.8992,20.9092,74400.0
2014-07-18 13:25:00,42.07,42.07,42.02,42.02,25100.0,20.9042,20.9042,20.8794,20.8794,25100.0
2014-07-18 13:30:00,42.02,42.05,42.02,42.04,19600.0,20.8794,20.8943,20.8794,20.8893,19600.0
2014-07-18 13:35:00,42.03,42.06,42.03,42.05,25300.0,20.8843,20.8992,20.8843,20.8943,25300.0
2014-07-18 13:40:00,42.04,42.07,42.04,42.06,36100.0,20.8893,20.9042,20.8893,20.8992,36100.0
2014-07-18 13:45:00,42.05,42.08,42.05,42.08,47300.0,20.8943,20.9092,20.8943,20.9092,47300.0
2014-07-18 13:50:00,42.08,42.09,42.07,42.07,32500.0,20.9092,20.9142,20.9042,20.9042,32500.0
2014-07-18 13:55:00,42.07,42.11,42.07,42.11,29400.0,20.9042,20.9241,20.9042,20.9241,29400.0
2014-07-18 14:00:00,42.11,42.12,42.09,42.09,49900.0,20.9241,20.9291,20.9142,20.9142,49900.0
2014-07-18 14:05:00,42.09,42.11,42.08,42.09,30100.0,20.9142,20.9241,20.9092,20.9142,30100.0
2014-07-18 14:10:00,42.09,42.1,42.08,42.1,39800.0,20.9142,20.9191,20.9092,20.9191,39800.0
2014-07-18 14:15:00,42.1,42.1,42.08,42.09,25000.0,20.9191,20.9191,20.9092,20.9142,25000.0
2014-07-18 14:20:00,42.08,42.15,42.08,42.15,66500.0,20.9092,20.944,20.9092,20.944,66500.0
2014-07-18 14:25:00,42.15,42.16,42.11,42.13,39900.0,20.944,20.9489,20.9241,20.934,39900.0
2014-07-18 14:30:00,42.13,42.15,42.12,42.14,45300.0,20.934,20.944,20.9291,20.939,45300.0
2014-07-18 14:35:00,42.14,42.17,42.13,42.16,56500.0,20.939,20.9539,20.934,20.9489,56500.0
2014-07-18 14:40:00,42.15,42.16,42.13,42.16,40000.0,20.944,20.9489,20.934,20.9489,40000.0
2014-07-18 14:45:00,42.15,42.17,42.15,42.17,24100.0,20.944,20.9539,20.944,20.9539,24100.0
2014-07-18 14:50:00,42.17,42.18,42.16,42.18,43900.0,20.9539,20.9589,20.9489,20.9589,43900.0
2014-07-18 14:55:00,42.18,42.18,42.16,42.16,35600.0,20.9589,20.9589,20.9489,20.9489,35600.0
2014-07-18 15:00:00,42.16,42.17,42.14,42.17,81700.0,20.9489,20.9539,20.939,20.9539,81700.0
2014-07-18 15:05:00,42.16,42.21,42.16,42.21,60600.0,20.9489,20.9738,20.9489,20.9738,60600.0
2014-07-18 15:10:00,42.21,42.21,42.18,42.21,62500.0,20.9738,20.9738,20.9589,20.9738,62500.0
2014-07-18 15:15:00,42.2,42.23,42.19,42.22,91200.0,20.9688,20.9837,20.9638,20.9787,91200.0
2014-07-18 15:20:00,42.22,42.26,42.21,42.25,105100.0,20.9787,20.9986,20.9738,20.9937,105100.0
2014-07-18 15:25:00,42.25,42.25,42.21,42.22,61900.0,20.9937,20.9937,20.9738,20.9787,61900.0
2014-07-18 15:30:00,42.21,42.22,42.19,42.19,75600.0,20.9738,20.9787,20.9638,20.9638,75600.0
2014-07-18 15:35:00,42.19,42.19,42.16,42.16,120600.0,20.9638,20.9638,20.9489,20.9489,120600.0
2014-07-18 15:40:00,42.16,42.17,42.1,42.1,148200.0,20.9489,20.9539,20.9191,20.9191,148200.0
2014-07-18 15:45:00,42.1,42.1,42.06,42.07,161400.0,20.9191,20.9191,20.8992,20.9042,161400.0
2014-07-18 15:50:00,42.07,42.12,42.06,42.12,330800.0,20.9042,20.9291,20.8992,20.9291,330800.0
2014-07-18 15:55:00,42.12,42.18,42.1,42.18,419600.0,20.9291,20.9589,20.9191,20.9589,419600.0
2014-07-21 09:30:00,41.54,41.68,41.45,41.65,422400.0,20.6409,20.7104,20.5961,20.6955,422400.0
2014-07-21 09:35:00,41.66,41.94,41.62,41.89,262700.0,20.7005,20.8396,20.6806,20.8148,262700.0
2014-07-21 09:40:00,41.9,41.91,41.73,41.77,147200.0,20.8197,20.8247,20.7353,20.7551,147200.0
2014-07-21 09:45:00,41.78,41.84,41.68,41.82,208400.0,20.7601,20.7899,20.7104,20.78,208400.0
2014-07-21 09:50:00,41.82,41.94,41.82,41.92,133300.0,20.78,20.8396,20.78,20.8297,133300.0
2014-07-21 09:55:00,41.91,42.05,41.9,42.04,198200.0,20.8247,20.8943,20.8197,20.8893,198200.0
2014-07-21 10:00:00,42.04,42.05,41.93,41.96,236600.0,20.8893,20.8943,20.8346,20.8496,236600.0
2014-07-21 10:05:00,41.96,42.01,41.91,41.93,103800.0,20.8496,20.8744,20.8247,20.8346,103800.0
2014-07-21 10:10:00,41.93,41.94,41.8,41.83,110400.0,20.8346,20.8396,20.7701,20.785,110400.0
2014-07-21 10:15:00,41.83,41.86,41.78,41.79,77400.0,20.785,20.7999,20.7601,20.7651,77400.0
2014-07-21 10:20:00,41.78,41.82,41.77,41.82,72400.0,20.7601,20.78,20.7551,20.78,72400.0
2014-07-21 10:25:00,41.82,41.83,41.78,41.8,93600.0,20.78,20.785,20.7601,20.7701,93600.0
2014-07-21 10:30:00,41.81,41.82,41.76,41.82,95500.0,20.775,20.78,20.7502,20.78,95500.0
2014-07-21 10:35:00,41.82,41.84,41.78,41.79,95000.0,20.78,20.7899,20.7601,20.7651,95000.0
2014-07-21 10:40:00,41.79,41.8,41.71,41.73,105900.0,20.7651,20.7701,20.7253,20.7353,105900.0
2014-07-21 10:45:00,41.72,41.73,41.7,41.71,55800.0,20.7303,20.7353,20.7204,20.7253,55800.0
2014-07-21 10:50:00,41.71,41.74,41.7,41.7,54800.0,20.7253,20.7402,20.7204,20.7204,54800.0
2014-07-21 10:55:00,41.71,41.76,41.7,41.73,56600.0,20.7253,20.7502,20.7204,20.7353,56600.0
2014-07-21 11:00:00,41.73,41.76,41.71,41.76,66100.0,20.7353,20.7502,20.7253,20.7502,66100.0
2014-07-21 11:05:00,41.76,41.76,41.72,41.74,51600.0,20.7502,20.7502,20.7303,20.7402,51600.0
2014-07-21 11:10:00,41.74,41.77,41.73,41.77,62300.0,20.7402,20.7551,20.7353,20.7551,62300.0
2014-07-21 11:15:00,41.76,41.77,41.72,41.74,78100.0,20.7502,20.7551,20.7303,20.7402,78100.0
2014-07-21 11:20:00,41.75,41.8,41.74,41.79,48600.0,20.7452,20.7701,20.7402,20.7651,48600.0
2014-07-21 11:25:00,41.79,41.87,41.78,41.87,49800.0,20.7651,20.8048,20.7601,20.8048,49800.0
2014-07-21 11:30:00,41.87,41.9,41.85,41.9,80800.0,20.8048,20.8197,20.7949,20.8197,80800.0
2014-07-21 11:35:00,41.9,41.91,41.85,41.88,61900.0,20.8197,20.8247,20.7949,20.8098,61900.0
2014-07-21 11:40:00,41.88,41.9,41.86,41.86,33300.0,20.8098,20.8197,20.7999,20.7999,33300.0
2014-07-21 11:45:00,41.87,41.89,41.87,41.88,41200.0,20.8048,20.8148,20.8048,20.8098,41200.0
2014-07-21 11:50:00,41.88,41.95,41.87,41.92,102000.0,20.8098,20.8446,20.8048,20.8297,102000.0
2014-07-21 11:55:00,41.92,41.98,41.91,41.95,46200.0,20.8297,20.8595,20.8247,20.8446,46200.0
2014-07-21 12:00:00,41.95,41.95,41.88,41.89,98600.0,20.8446,20.8446,20.8098,20.8148,98600.0
2014-07-21 12:05:00,41.9,41.9,41.86,41.89,71200.0,20.8197,20.8197,20.7999,20.8148,71200.0
2014-07-21 12:10:00,41.88,41.93,41.88,41.89,41600.0,20.8098,20.8346,20.8098,20.8148,41600.0
2014-07-21 12:15:00,41.9,41.9,41.88,41.88,28100.0,20.8197,20.8197,20.8098,20.8098,28100.0
2014-07-21 12:20:00,41.89,41.94,41.88,41.93,77600.0,20.8148,20.8396,20.8098,20.8346,77600.0
2014-07-21 12:25:00,41.93,41.98,41.92,41.97,29500.0,20.8346,20.8595,20.8297,20.8545,29500.0
2014-07-21 12:30:00,41.98,41.99,41.93,41.93,52900.0,20.8595,20.8645,20.8346,20.8346,52900.0
2014-07-21 12:35:00,41.93,41.94,41.91,41.91,27100.0,20.8346,20.8396,20.8247,20.8247,27100.0
2014-07-21 12:40:00,41.91,41.99,41.91,41.96,59900.0,20.8247,20.8645,20.8247,20.8496,59900.0
2014-07-21 12:45:00,41.96,41.96,41.94,41.94,124100.0,20.8496,20.8496,20.8396,20.8396,124100.0
2014-07-21 12:50:00,41.94,41.95,41.92,41.93,92400.0,20.8396,20.8446,20.8297,20.8346,92400.0
2014-07-21 12:55:00,41.94,41.95,41.93,41.95,106400.0,20.8396,20.8446,20.8346,20.8446,106400.0
2014-07-21 13:00:00,41.94,41.95,41.92,41.92,63700.0,20.8396,20.8446,20.8297,20.8297,63700.0
2014-07-21 13:05:00,41.92,41.95,41.92,41.94,74100.0,20.8297,20.8446,20.8297,20.8396,74100.0
2014-07-21 13:10:00,41.95,41.95,41.9,41.93,89900.0,20.8446,20.8446,20.8197,20.8346,89900.0
2014-07-21 13:15:00,41.93,41.96,41.93,41.95,103400.0,20.8346,20.8496,20.8346,20.8446,103400.0
2014-07-21 13:20:00,41.94,42.0,41.94,42.0,84600.0,20.8396,20.8694,20.8396,20.8694,84600.0
2014-07-21 13:25:00,42.0,42.0,41.96,41.97,73500.0,20.8694,20.8694,20.8496,20.8545,73500.0
2014-07-21 13:30:00,41.97,41.98,41.94,41.95,54000.0,20.8545,20.8595,20.8396,20.8446,54000.0
2014-07-21 13:35:00,41.95,41.97,41.95,41.96,41900.0,20.8446,20.8545,20.8446,20.8496,41900.0
2014-07-21 13:40:00,41.97,42.02,41.96,42.01,101900.0,20.8545,20.8794,20.8496,20.8744,101900.0
2014-07-21 13:45:00,42.02,42.04,42.01,42.04,49800.0,20.8794,20.8893,20.8744,20.8893,49800.0
2014-07-21 13:50:00,42.04,42.04,42.0,42.01,61100.0,20.8893,20.8893,20.8694,20.8744,61100.0
2014-07-21 13:55:00,42.02,42.02,42.01,42.01,54300.0,20.8794,20.8794,20.8744,20.8744,54300.0
2014-07-21 14:00:00,42.01,42.03,41.97,41.97,62800.0,20.8744,20.8843,20.8545,20.8545,62800.0
2014-07-21 14:05:00,41.98,41.98,41.95,41.96,51900.0,20.8595,20.8595,20.8446,20.8496,51900.0
2014-07-21 14:10:00,41.97,42.0,41.96,42.0,87800.0,20.8545,20.8694,20.8496,20.8694,87800.0
2014-07-21 14:15:00,41.99,42.01,41.99,42.0,65700.0,20.8645,20.8744,20.8645,20.8694,65700.0
2014-07-21 14:20:00,41.99,42.0,41.97,41.98,25600.0,20.8645,20.8694,20.8545,20.8595,25600.0
2014-07-21 14:25:00,41.98,41.99,41.98,41.99,53300.0,20.8595,20.8645,20.8595,20.8645,53300.0
2014-07-21 14:30:00,41.98,41.99,41.97,41.98,100000.0,20.8595,20.8645,20.8545,20.8595,100000.0
2014-07-21 14:35:00,41.98,42.0,41.97,41.99,78500.0,20.8595,20.8694,20.8545,20.8645,78500.0
2014-07-21 14:40:00,41.99,42.0,41.97,41.97,54500.0,20.8645,20.8694,20.8545,20.8545,54500.0
2014-07-21 14:45:00,41.97,42.0,41.97,42.0,88900.0,20.8545,20.8694,20.8545,20.8694,88900.0
2014-07-21 14:50:00,42.0,42.01,41.98,41.98,101300.0,20.8694,20.8744,20.8595,20.8595,101300.0
2014-07-21 14:55:00,41.99,42.02,41.98,42.02,112900.0,20.8645,20.8794,20.8595,20.8794,112900.0
2014-07-21 15:00:00,42.02,42.02,41.99,41.99,64100.0,20.8794,20.8794,20.8645,20.8645,64100.0
2014-07-21 15:05:00,41.99,42.0,41.98,41.98,80200.0,20.8645,20.8694,20.8595,20.8595,80200.0
2014-07-21 15:10:00,41.98,41.99,41.92,41.92,70300.0,20.8595,20.8645,20.8297,20.8297,70300.0
2014-07-21 15:15:00,41.92,41.95,41.91,41.94,116400.0,20.8297,20.8446,20.8247,20.8396,116400.0
2014-07-21 15:20:00,41.94,41.97,41.93,41.95,82200.0,20.8396,20.8545,20.8346,20.8446,82200.0
2014-07-21 15:25:00,41.95,41.96,41.94,41.94,48800.0,20.8446,20.8496,20.8396,20.8396,48800.0
2014-07-21 15:30:00,41.95,41.95,41.9,41.92,71100.0,20.8446,20.8446,20.8197,20.8297,71100.0
2014-07-21 15:35:00,41.91,41.92,41.9,41.92,101200.0,20.8247,20.8297,20.8197,20.8297,101200.0
2014-07-21 15:40:00,41.91,41.92,41.91,41.91,68600.0,20.8247,20.8297,20.8247,20.8247,68600.0
2014-07-21 15:45:00,41.92,41.94,41.91,41.93,137300.0,20.8297,20.8396,20.8247,20.8346,137300.0
2014-07-21 15:50:00,41.93,41.99,41.93,41.97,289300.0,20.8346,20.8645,20.8346,20.8545,289300.0
2014-07-21 15:55:00,41.98,42.01,41.94,42.01,803300.0,20.8595,20.8744,20.8396,20.8744,803300.0
2014-07-22 09:30:00,41.78,41.9,41.53,41.54,285300.0,20.7601,20.8197,20.6359,20.6409,285300.0
2014-07-22 09:35:00,41.54,41.54,41.15,41.16,440600.0,20.6409,20.6409,20.4471,20.452,440600.0
2014-07-22 09:40:00,41.17,41.37,41.15,41.32,177700.0,20.457,20.5564,20.4471,20.5315,177700.0
2014-07-22 09:45:00,41.32,41.62,41.32,41.54,244000.0,20.5315,20.6806,20.5315,20.6409,244000.0
2014-07-22 09:50:00,41.53,41.67,41.53,41.6,92800.0,20.6359,20.7055,20.6359,20.6707,92800.0
2014-07-22 09:55:00,41.59,41.83,41.59,41.82,114200.0,20.6657,20.785,20.6657,20.78,114200.0
2014-07-22 10:00:00,41.81,41.82,41.68,41.71,89700.0,20.775,20.78,20.7104,20.7253,89700.0
2014-07-22 10:05:00,41.72,41.85,41.72,41.79,100700.0,20.7303,20.7949,20.7303,20.7651,100700.0
2014-07-22 10:10:00,41.79,41.82,41.78,41.82,61100.0,20.7651,20.78,20.7601,20.78,61100.0
2014-07-22 10:15:00,41.82,41.82,41.7,41.73,107400.0,20.78,20.78,20.7204,20.7353,107400.0
2014-07-22 10:20:00,41.73,41.86,41.68,41.86,97900.0,20.7353,20.7999,20.7104,20.7999,97900.0
2014-07-22 10:25:00,41.86,41.88,41.8,41.81,97500.0,20.7999,20.8098,20.7701,20.775,97500.0
2014-07-22 10:30:00,41.81,41.92,41.8,41.91,146500.0,20.775,20.8297,20.7701,20.8247,146500.0
2014-07-22 10:35:00,41.91,41.97,41.89,41.97,135100.0,20.8247,20.8545,20.8148,20.8545,135100.0
2014-07-22 10:40:00,41.97,41.97,41.91,41.91,73600.0,20.8545,20.8545,20.8247,20.8247,73600.0
2014-07-22 10:45:00,41.92,41.99,41.92,41.96,140600.0,20.8297,20.8645,20.8297,20.8496,140600.0
2014-07-22 10:50:00,41.97,41.98,41.91,41.95,66700.0,20.8545,20.8595,20.8247,20.8446,66700.0
2014-07-22 10:55:00,41.94,41.99,41.92,41.92,90900.0,20.8396,20.8645,20.8297,20.8297,90900.0
2014-07-22 11:00:00,41.93,42.0,41.93,42.0,88300.0,20.8346,20.8694,20.8346,20.8694,88300.0
2014-07-22 11:05:00,41.99,42.0,41.91,41.96,85300.0,20.8645,20.8694,20.8247,20.8496,85300.0
2014-07-22 11:10:00,41.95,41.99,41.94,41.99,53300.0,20.8446,20.8645,20.8396,20.8645,53300.0
2014-07-22 11:15:00,41.99,42.0,41.96,41.98,56700.0,20.8645,20.8694,20.8496,20.8595,56700.0
2014-07-22 11:20:00,41.98,41.99,41.96,41.99,85600.0,20.8595,20.8645,20.8496,20.8645,85600.0
2014-07-22 11:25:00,41.99,42.0,41.97,41.99,54500.0,20.8645,20.8694,20.8545,20.8645,54500.0
2014-07-22 11:30:00,41.99,41.99,41.96,41.98,70800.0,20.8645,20.8645,20.8496,20.8595,70800.0
2014-07-22 11:35:00,41.98,41.99,41.97,41.98,44800.0,20.8595,20.8645,20.8545,20.8595,44800.0
2014-07-22 11:40:00,41.98,41.99,41.96,41.96,43400.0,20.8595,20.8645,20.8496,20.8496,43400.0
2014-07-22 11:45:00,41.97,42.04,41.96,42.01,139800.0,20.8545,20.8893,20.8496,20.8744,139800.0
2014-07-22 11:50:00,42.01,42.08,42.01,42.07,69700.0,20.8744,20.9092,20.8744,20.9042,69700.0
2014-07-22 11:55:00,42.07,42.13,42.06,42.11,67600.0,20.9042,20.934,20.8992,20.9241,67600.0
2014-07-22 12:00:00,42.1,42.13,42.06,42.12,61600.0,20.9191,20.934,20.8992,20.9291,61600.0
2014-07-22 12:05:00,42.13,42.15,42.11,42.13,68600.0,20.934,20.944,20.9241,20.934,68600.0
2014-07-22 12:10:00,42.13,42.2,42.12,42.19,74600.0,20.934,20.9688,20.9291,20.9638,74600.0
2014-07-22 12:15:00,42.19,42.19,42.13,42.13,73100.0,20.9638,20.9638,20.934,20.934,73100.0
2014-07-22 12:20:00,42.14,42.16,42.11,42.14,60800.0,20.939,20.9489,20.9241,20.939,60800.0
2014-07-22 12:25:00,42.15,42.19,42.12,42.19,42600.0,20.944,20.9638,20.9291,20.9638,42600.0
2014-07-22 12:30:00,42.19,42.25,42.18,42.24,90600.0,20.9638,20.9937,20.9589,20.9887,90600.0
2014-07-22 12:35:00,42.23,42.25,42.21,42.21,79900.0,20.9837,20.9937,20.9738,20.9738,79900.0
2014-07-22 12:40:00,42.21,42.24,42.19,42.2,96600.0,20.9738,20.9887,20.9638,20.9688,96600.0
2014-07-22 12:45:00,42.19,42.2,42.13,42.14,53900.0,20.9638,20.9688,20.934,20.939,53900.0
2014-07-22 12:50:00,42.15,42.17,42.13,42.13,32400.0,20.944,20.9539,20.934,20.934,32400.0
2014-07-22 12:55:00,42.13,42.15,42.09,42.11,36100.0,20.934,20.944,20.9142,20.9241,36100.0
2014-07-22 13:00:00,42.11,42.21,42.11,42.21,32000.0,20.9241,20.9738,20.9241,20.9738,32000.0
2014-07-22 13:05:00,42.21,42.23,42.18,42.2,54600.0,20.9738,20.9837,20.9589,20.9688,54600.0
2014-07-22 13:10:00,42.2,42.22,42.18,42.18,40100.0,20.9688,20.9787,20.9589,20.9589,40100.0
2014-07-22 13:15:00,42.18,42.2,42.15,42.16,51400.0,20.9589,20.9688,20.944,20.9489,51400.0
2014-07-22 13:20:00,42.16,42.16,42.11,42.12,47800.0,20.9489,20.9489,20.9241,20.9291,47800.0
2014-07-22 13:25:00,42.12,42.12,42.1,42.1,33200.0,20.9291,20.9291,20.9191,20.9191,33200.0
2014-07-22 13:30:00,42.11,42.12,42.1,42.12,22800.0,20.9241,20.9291,20.9191,20.9291,22800.0
2014-07-22 13:35:00,42.12,42.14,42.1,42.1,30200.0,20.9291,20.939,20.9191,20.9191,30200.0
2014-07-22 13:40:00,42.11,42.13,42.07,42.12,53900.0,20.9241,20.934,20.9042,20.9291,53900.0
2014-07-22 13:45:00,42.12,42.13,42.11,42.11,29900.0,20.9291,20.934,20.9241,20.9241,29900.0
2014-07-22 13:50:00,42.11,42.12,42.11,42.11,19700.0,20.9241,20.9291,20.9241,20.9241,19700.0
2014-07-22 13:55:00,42.12,42.13,42.05,42.05,64600.0,20.9291,20.934,20.8943,20.8943,64600.0
2014-07-22 14:00:00,42.05,42.08,42.05,42.08,43500.0,20.8943,20.9092,20.8943,20.9092,43500.0
2014-07-22 14:05:00,42.08,42.08,42.05,42.07,68800.0,20.9092,20.9092,20.8943,20.9042,68800.0
2014-07-22 14:10:00,42.07,42.1,42.07,42.07,46300.0,20.9042,20.9191,20.9042,20.9042,46300.0
2014-07-22 14:15:00,42.08,42.1,42.07,42.1,42400.0,20.9092,20.9191,20.9042,20.9191,42400.0
2014-07-22 14:20:00,42.1,42.11,42.08,42.08,30300.0,20.9191,20.9241,20.9092,20.9092,30300.0
2014-07-22 14:25:00,42.09,42.09,42.05,42.06,48800.0,20.9142,20.9142,20.8943,20.8992,48800.0
2014-07-22 14:30:00,42.05,42.06,42.05,42.05,15800.0,20.8943,20.8992,20.8943,20.8943,15800.0
2014-07-22 14:35:00,42.05,42.06,42.02,42.03,42600.0,20.8943,20.8992,20.8794,20.8843,42600.0
2014-07-22 14:40:00,42.03,42.04,42.01,42.01,35400.0,20.8843,20.8893,20.8744,20.8744,35400.0
2014-07-22 14:45:00,42.01,42.02,41.98,41.99,68300.0,20.8744,20.8794,20.8595,20.8645,68300.0
2014-07-22 14:50:00,41.98,42.06,41.98,42.04,68700.0,20.8595,20.8992,20.8595,20.8893,68700.0
2014-07-22 14:55:00,42.04,42.06,42.0,42.01,61800.0,20.8893,20.8992,20.8694,20.8744,61800.0
2014-07-22 15:00:00,42.01,42.02,41.99,42.0,29200.0,20.8744,20.8794,20.8645,20.8694,29200.0
2014-07-22 15:05:00,41.99,42.02,41.99,41.99,55000.0,20.8645,20.8794,20.8645,20.8645,55000.0
2014-07-22 15:10:00,41.99,42.01,41.98,42.0,47800.0,20.8645,20.8744,20.8595,20.8694,47800.0
2014-07-22 15:15:00,41.99,42.0,41.99,42.0,20400.0,20.8645,20.8694,20.8645,20.8694,20400.0
2014-07-22 15:20:00,41.99,42.0,41.98,41.99,42900.0,20.8645,20.8694,20.8595,20.8645,42900.0
2014-07-22 15:25:00,42.0,42.03,41.99,42.03,51300.0,20.8694,20.8843,20.8645,20.8843,51300.0
2014-07-22 15:30:00,42.03,42.09,41.98,42.09,376500.0,20.8843,20.9142,20.8595,20.9142,376500.0
2014-07-22 15:35:00,42.09,42.1,41.91,41.93,431800.0,20.9142,20.9191,20.8247,20.8346,431800.0
2014-07-22 15:40:00,41.93,41.94,41.8,41.84,237900.0,20.8346,20.8396,20.7701,20.7899,237900.0
2014-07-22 15:45:00,41.85,41.87,41.76,41.86,206800.0,20.7949,20.8048,20.7502,20.7999,206800.0
2014-07-22 15:50:00,41.86,41.9,41.84,41.88,299500.0,20.7999,20.8197,20.7899,20.8098,299500.0
2014-07-22 15:55:00,41.88,41.94,41.84,41.92,642900.0,20.8098,20.8396,20.7899,20.8297,642900.0
2014-07-23 09:30:00,41.99,42.0,41.85,41.9,118300.0,20.8645,20.8694,20.7949,20.8197,118300.0
2014-07-23 09:35:00,41.91,42.0,41.89,41.97,45800.0,20.8247,20.8694,20.8148,20.8545,45800.0
2014-07-23 09:40:00,41.96,41.97,41.76,41.77,87700.0,20.8496,20.8545,20.7502,20.7551,87700.0
2014-07-23 09:45:00,41.77,41.89,41.76,41.88,87300.0,20.7551,20.8148,20.7502,20.8098,87300.0
2014-07-23 09:50:00,41.88,41.91,41.87,41.88,106400.0,20.8098,20.8247,20.8048,20.8098,106400.0
2014-07-23 09:55:00,41.88,41.93,41.78,41.78,149600.0,20.8098,20.8346,20.7601,20.7601,149600.0
2014-07-23 10:00:00,41.79,41.79,41.71,41.74,94000.0,20.7651,20.7651,20.7253,20.7402,94000.0
2014-07-23 10:05:00,41.74,41.8,41.73,41.75,68300.0,20.7402,20.7701,20.7353,20.7452,68300.0
2014-07-23 10:10:00,41.75,41.76,41.7,41.7,41700.0,20.7452,20.7502,20.7204,20.7204,41700.0
2014-07-23 10:15:00,41.71,41.73,41.69,41.7,224500.0,20.7253,20.7353,20.7154,20.7204,224500.0
2014-07-23 10:20:00,41.69,41.71,41.66,41.7,99100.0,20.7154,20.7253,20.7005,20.7204,99100.0
2014-07-23 10:25:00,41.69,41.76,41.67,41.76,128400.0,20.7154,20.7502,20.7055,20.7502,128400.0
2014-07-23 10:30:00,41.76,41.82,41.74,41.82,148300.0,20.7502,20.78,20.7402,20.78,148300.0
2014-07-23 10:35:00,41.81,41.87,41.8,41.86,142700.0,20.775,20.8048,20.7701,20.7999,142700.0
2014-07-23 10:40:00,41.86,41.88,41.82,41.86,106900.0,20.7999,20.8098,20.78,20.7999,106900.0
2014-07-23 10:45:00,41.85,41.89,41.84,41.85,144900.0,20.7949,20.8148,20.7899,20.7949,144900.0
2014-07-23 10:50:00,41.85,41.9,41.85,41.89,178400.0,20.7949,20.8197,20.7949,20.8148,178400.0
2014-07-23 10:55:00,41.89,41.9,41.84,41.88,141100.0,20.8148,20.8197,20.7899,20.8098,141100.0
2014-07-23 11:00:00,41.88,41.9,41.8,41.8,200400.0,20.8098,20.8197,20.7701,20.7701,200400.0
2014-07-23 11:05:00,41.8,41.83,41.8,41.82,29400.0,20.7701,20.785,20.7701,20.78,29400.0
2014-07-23 11:10:00,41.82,41.83,41.75,41.76,40100.0,20.78,20.785,20.7452,20.7502,40100.0
2014-07-23 11:15:00,41.76,41.77,41.72,41.72,42400.0,20.7502,20.7551,20.7303,20.7303,42400.0
2014-07-23 11:20:00,41.73,41.73,41.7,41.71,27400.0,20.7353,20.7353,20.7204,20.7253,27400.0
2014-07-23 11:25:00,41.7,41.78,41.7,41.75,43800.0,20.7204,20.7601,20.7204,20.7452,43800.0
2014-07-23 11:30:00,41.75,41.79,41.73,41.78,56400.0,20.7452,20.7651,20.7353,20.7601,56400.0
2014-07-23 11:35:00,41.78,41.79,41.77,41.79,47600.0,20.7601,20.7651,20.7551,20.7651,47600.0
2014-07-23 11:40:00,41.79,41.79,41.72,41.74,48200.0,20.7651,20.7651,20.7303,20.7402,48200.0
2014-07-23 11:45:00,41.75,41.75,41.72,41.75,44100.0,20.7452,20.7452,20.7303,20.7452,44100.0
2014-07-23 11:50:00,41.74,41.79,41.74,41.76,68900.0,20.7402,20.7651,20.7402,20.7502,68900.0
2014-07-23 11:55:00,41.76,41.76,41.71,41.72,42900.0,20.7502,20.7502,20.7253,20.7303,42900.0
2014-07-23 12:00:00,41.72,41.79,41.71,41.77,72700.0,20.7303,20.7651,20.7253,20.7551,72700.0
2014-07-23 12:05:00,41.76,41.79,41.75,41.77,45400.0,20.7502,20.7651,20.7452,20.7551,45400.0
2014-07-23 12:10:00,41.76,41.79,41.73,41.78,68400.0,20.7502,20.7651,20.7353,20.7601,68400.0
2014-07-23 12:15:00,41.78,41.78,41.73,41.74,33800.0,20.7601,20.7601,20.7353,20.7402,33800.0
2014-07-23 12:20:00,41.73,41.75,41.72,41.72,43300.0,20.7353,20.7452,20.7303,20.7303,43300.0
2014-07-23 12:25:00,41.72,41.75,41.7,41.75,36100.0,20.7303,20.7452,20.7204,20.7452,36100.0
2014-07-23 12:30:00,41.75,41.76,41.71,41.72,77400.0,20.7452,20.7502,20.7253,20.7303,77400.0
2014-07-23 12:35:00,41.72,41.72,41.66,41.68,64900.0,20.7303,20.7303,20.7005,20.7104,64900.0
2014-07-23 12:40:00,41.68,41.7,41.66,41.7,64200.0,20.7104,20.7204,20.7005,20.7204,64200.0
2014-07-23 12:45:00,41.7,41.7,41.65,41.67,63600.0,20.7204,20.7204,20.6955,20.7055,63600.0
2014-07-23 12:50:00,41.67,41.67,41.65,41.66,55600.0,20.7055,20.7055,20.6955,20.7005,55600.0
2014-07-23 12:55:00,41.65,41.67,41.65,41.66,40600.0,20.6955,20.7055,20.6955,20.7005,40600.0
2014-07-23 13:00:00,41.66,41.68,41.65,41.68,29700.0,20.7005,20.7104,20.6955,20.7104,29700.0
2014-07-23 13:05:00,41.68,41.7,41.68,41.7,15300.0,20.7104,20.7204,20.7104,20.7204,15300.0
2014-07-23 13:10:00,41.7,41.75,41.7,41.73,50700.0,20.7204,20.7452,20.7204,20.7353,50700.0
2014-07-23 13:15:00,41.73,41.74,41.71,41.71,46100.0,20.7353,20.7402,20.7253,20.7253,46100.0
2014-07-23 13:20:00,41.72,41.74,41.71,41.74,23400.0,20.7303,20.7402,20.7253,20.7402,23400.0
2014-07-23 13:25:00,41.74,41.76,41.72,41.75,62600.0,20.7402,20.7502,20.7303,20.7452,62600.0
2014-07-23 13:30:00,41.74,41.77,41.74,41.76,86700.0,20.7402,20.7551,20.7402,20.7502,86700.0
2014-07-23 13:35:00,41.75,41.76,41.72,41.73,27600.0,20.7452,20.7502,20.7303,20.7353,27600.0
2014-07-23 13:40:00,41.72,41.79,41.72,41.77,29000.0,20.7303,20.7651,20.7303,20.7551,29000.0
2014-07-23 13:45:00,41.78,41.79,41.75,41.75,39500.0,20.7601,20.7651,20.7452,20.7452,39500.0
2014-07-23 13:50:00,41.76,41.76,41.72,41.74,19600.0,20.7502,20.7502,20.7303,20.7402,19600.0
2014-07-23 13:55:00,41.73,41.75,41.72,41.74,72200.0,20.7353,20.7452,20.7303,20.7402,72200.0
2014-07-23 14:00:00,41.73,41.76,41.71,41.74,37500.0,20.7353,20.7502,20.7253,20.7402,37500.0
2014-07-23 14:05:00,41.75,41.76,41.74,41.75,44700.0,20.7452,20.7502,20.7402,20.7452,44700.0
2014-07-23 14:10:00,41.76,41.76,41.73,41.74,35100.0,20.7502,20.7502,20.7353,20.7402,35100.0
2014-07-23 14:15:00,41.73,41.75,41.73,41.75,35500.0,20.7353,20.7452,20.7353,20.7452,35500.0
2014-07-23 14:20:00,41.75,41.76,41.74,41.74,40100.0,20.7452,20.7502,20.7402,20.7402,40100.0
2014-07-23 14:25:00,41.75,41.76,41.74,41.75,24500.0,20.7452,20.7502,20.7402,20.7452,24500.0
2014-07-23 14:30:00,41.74,41.76,41.74,41.75,53800.0,20.7402,20.7502,20.7402,20.7452,53800.0
2014-07-23 14:35:00,41.75,41.75,41.74,41.75,34900.0,20.7452,20.7452,20.7402,20.7452,34900.0
2014-07-23 14:40:00,41.75,41.75,41.73,41.75,74400.0,20.7452,20.7452,20.7353,20.7452,74400.0
2014-07-23 14:45:00,41.74,41.75,41.73,41.73,29500.0,20.7402,20.7452,20.7353,20.7353,29500.0
2014-07-23 14:50:00,41.73,41.74,41.71,41.72,44800.0,20.7353,20.7402,20.7253,20.7303,44800.0
2014-07-23 14:55:00,41.72,41.73,41.72,41.72,16500.0,20.7303,20.7353,20.7303,20.7303,16500.0
2014-07-23 15:00:00,41.73,41.73,41.71,41.73,40700.0,20.7353,20.7353,20.7253,20.7353,40700.0
2014-07-23 15:05:00,41.73,41.74,41.72,41.73,49400.0,20.7353,20.7402,20.7303,20.7353,49400.0
2014-07-23 15:10:00,41.74,41.75,41.73,41.75,51900.0,20.7402,20.7452,20.7353,20.7452,51900.0
2014-07-23 15:15:00,41.75,41.75,41.73,41.73,29400.0,20.7452,20.7452,20.7353,20.7353,29400.0
2014-07-23 15:20:00,41.73,41.75,41.73,41.75,32500.0,20.7353,20.7452,20.7353,20.7452,32500.0
2014-07-23 15:25:00,41.75,41.81,41.74,41.81,75200.0,20.7452,20.775,20.7402,20.775,75200.0
2014-07-23 15:30:00,41.8,41.81,41.78,41.79,144000.0,20.7701,20.775,20.7601,20.7651,144000.0
2014-07-23 15:35:00,41.78,41.79,41.76,41.77,88600.0,20.7601,20.7651,20.7502,20.7551,88600.0
2014-07-23 15:40:00,41.77,41.78,41.74,41.75,164300.0,20.7551,20.7601,20.7402,20.7452,164300.0
2014-07-23 15:45:00,41.75,41.75,41.74,41.75,122900.0,20.7452,20.7452,20.7402,20.7452,122900.0
2014-07-23 15:50:00,41.75,41.75,41.72,41.72,198700.0,20.7452,20.7452,20.7303,20.7303,198700.0
2014-07-23 15:55:00,41.72,41.74,41.71,41.73,393400.0,20.7303,20.7402,20.7253,20.7353,393400.0
2014-07-24 09:30:00,41.87,41.99,41.83,41.86,173200.0,20.8048,20.8645,20.785,20.7999,173200.0
2014-07-24 09:35:00,41.86,41.97,41.79,41.87,188400.0,20.7999,20.8545,20.7651,20.8048,188400.0
2014-07-24 09:40:00,41.87,42.07,41.87,42.07,282300.0,20.8048,20.9042,20.8048,20.9042,282300.0
2014-07-24 09:45:00,42.08,42.09,42.01,42.02,78800.0,20.9092,20.9142,20.8744,20.8794,78800.0
2014-07-24 09:50:00,42.01,42.05,42.0,42.03,54500.0,20.8744,20.8943,20.8694,20.8843,54500.0
2014-07-24 09:55:00,42.03,42.04,41.98,41.99,55400.0,20.8843,20.8893,20.8595,20.8645,55400.0
2014-07-24 10:00:00,41.98,42.08,41.95,42.08,192500.0,20.8595,20.9092,20.8446,20.9092,192500.0
2014-07-24 10:05:00,42.07,42.09,42.01,42.05,118800.0,20.9042,20.9142,20.8744,20.8943,118800.0
2014-07-24 10:10:00,42.05,42.05,42.01,42.03,42400.0,20.8943,20.8943,20.8744,20.8843,42400.0
2014-07-24 10:15:00,42.02,42.03,41.99,42.0,93200.0,20.8794,20.8843,20.8645,20.8694,93200.0
2014-07-24 10:20:00,42.0,42.02,41.96,42.0,79500.0,20.8694,20.8794,20.8496,20.8694,79500.0
2014-07-24 10:25:00,42.0,42.03,41.99,42.0,83400.0,20.8694,20.8843,20.8645,20.8694,83400.0
2014-07-24 10:30:00,42.0,42.04,41.96,42.01,223200.0,20.8694,20.8893,20.8496,20.8744,223200.0
2014-07-24 10:35:00,42.01,42.02,41.96,41.99,81000.0,20.8744,20.8794,20.8496,20.8645,81000.0
2014-07-24 10:40:00,41.99,42.02,41.98,42.0,50700.0,20.8645,20.8794,20.8595,20.8694,50700.0
2014-07-24 10:45:00,42.0,42.01,41.99,42.0,45800.0,20.8694,20.8744,20.8645,20.8694,45800.0
2014-07-24 10:50:00,42.0,42.0,41.97,42.0,61700.0,20.8694,20.8694,20.8545,20.8694,61700.0
2014-07-24 10:55:00,42.0,42.0,41.99,42.0,21300.0,20.8694,20.8694,20.8645,20.8694,21300.0
2014-07-24 11:00:00,42.0,42.01,41.97,41.98,55600.0,20.8694,20.8744,20.8545,20.8595,55600.0
2014-07-24 11:05:00,41.97,41.99,41.97,41.97,24100.0,20.8545,20.8645,20.8545,20.8545,24100.0
2014-07-24 11:10:00,41.96,42.0,41.95,42.0,58400.0,20.8496,20.8694,20.8446,20.8694,58400.0
2014-07-24 11:15:00,42.0,42.0,41.99,42.0,35400.0,20.8694,20.8694,20.8645,20.8694,35400.0
2014-07-24 11:20:00,42.0,42.04,41.99,42.04,75400.0,20.8694,20.8893,20.8645,20.8893,75400.0
2014-07-24 11:25:00,42.04,42.04,42.02,42.03,28000.0,20.8893,20.8893,20.8794,20.8843,28000.0
2014-07-24 11:30:00,42.03,42.05,42.02,42.02,34700.0,20.8843,20.8943,20.8794,20.8794,34700.0
2014-07-24 11:35:00,42.02,42.06,42.01,42.06,43900.0,20.8794,20.8992,20.8744,20.8992,43900.0
2014-07-24 11:40:00,42.06,42.07,42.05,42.05,21600.0,20.8992,20.9042,20.8943,20.8943,21600.0
2014-07-24 11:45:00,42.06,42.07,42.05,42.07,46700.0,20.8992,20.9042,20.8943,20.9042,46700.0
2014-07-24 11:50:00,42.06,42.1,42.06,42.09,28900.0,20.8992,20.9191,20.8992,20.9142,28900.0
2014-07-24 11:55:00,42.09,42.13,42.09,42.09,53600.0,20.9142,20.934,20.9142,20.9142,53600.0
2014-07-24 12:00:00,42.09,42.12,42.09,42.11,25400.0,20.9142,20.9291,20.9142,20.9241,25400.0
2014-07-24 12:05:00,42.1,42.12,42.1,42.11,18600.0,20.9191,20.9291,20.9191,20.9241,18600.0
2014-07-24 12:10:00,42.12,42.13,42.11,42.12,29300.0,20.9291,20.934,20.9241,20.9291,29300.0
2014-07-24 12:15:00,42.11,42.12,42.11,42.12,7200.0,20.9241,20.9291,20.9241,20.9291,7200.0
2014-07-24 12:20:00,42.12,42.14,42.1,42.11,37600.0,20.9291,20.939,20.9191,20.9241,37600.0
2014-07-24 12:25:00,42.11,42.13,42.1,42.12,20300.0,20.9241,20.934,20.9191,20.9291,20300.0
2014-07-24 12:30:00,42.11,42.12,42.09,42.09,20300.0,20.9241,20.9291,20.9142,20.9142,20300.0
2014-07-24 12:35:00,42.1,42.1,42.05,42.07,50000.0,20.9191,20.9191,20.8943,20.9042,50000.0
2014-07-24 12:40:00,42.07,42.08,42.05,42.08,26800.0,20.9042,20.9092,20.8943,20.9092,26800.0
2014-07-24 12:45:00,42.08,42.09,42.07,42.07,37500.0,20.9092,20.9142,20.9042,20.9042,37500.0
2014-07-24 12:50:00,42.07,42.11,42.07,42.1,35300.0,20.9042,20.9241,20.9042,20.9191,35300.0
2014-07-24 12:55:00,42.09,42.13,42.09,42.12,27300.0,20.9142,20.934,20.9142,20.9291,27300.0
2014-07-24 13:00:00,42.11,42.12,42.09,42.09,38600.0,20.9241,20.9291,20.9142,20.9142,38600.0
2014-07-24 13:05:00,42.09,42.12,42.09,42.09,48000.0,20.9142,20.9291,20.9142,20.9142,48000.0
2014-07-24 13:10:00,42.09,42.11,42.08,42.09,93000.0,20.9142,20.9241,20.9092,20.9142,93000.0
2014-07-24 13:15:00,42.09,42.09,42.07,42.09,70000.0,20.9142,20.9142,20.9042,20.9142,70000.0
2014-07-24 13:20:00,42.09,42.12,42.08,42.12,25700.0,20.9142,20.9291,20.9092,20.9291,25700.0
2014-07-24 13:25:00,42.12,42.14,42.1,42.11,46900.0,20.9291,20.939,20.9191,20.9241,46900.0
2014-07-24 13:30:00,42.1,42.12,42.09,42.11,20400.0,20.9191,20.9291,20.9142,20.9241,20400.0
2014-07-24 13:35:00,42.12,42.13,42.11,42.12,12400.0,20.9291,20.934,20.9241,20.9291,12400.0
2014-07-24 13:40:00,42.11,42.11,42.1,42.11,8500.0,20.9241,20.9241,20.9191,20.9241,8500.0
2014-07-24 13:45:00,42.1,42.11,42.08,42.09,49400.0,20.9191,20.9241,20.9092,20.9142,49400.0
2014-07-24 13:50:00,42.08,42.11,42.08,42.09,23600.0,20.9092,20.9241,20.9092,20.9142,23600.0
2014-07-24 13:55:00,42.08,42.11,42.08,42.09,28900.0,20.9092,20.9241,20.9092,20.9142,28900.0
2014-07-24 14:00:00,42.09,42.1,42.08,42.09,28300.0,20.9142,20.9191,20.9092,20.9142,28300.0
2014-07-24 14:05:00,42.1,42.12,42.09,42.11,29200.0,20.9191,20.9291,20.9142,20.9241,29200.0
2014-07-24 14:10:00,42.11,42.11,42.09,42.11,23900.0,20.9241,20.9241,20.9142,20.9241,23900.0
2014-07-24 14:15:00,42.11,42.12,42.1,42.11,23400.0,20.9241,20.9291,20.9191,20.9241,23400.0
2014-07-24 14:20:00,42.11,42.12,42.1,42.11,22800.0,20.9241,20.9291,20.9191,20.9241,22800.0
2014-07-24 14:25:00,42.12,42.15,42.11,42.15,48200.0,20.9291,20.944,20.9241,20.944,48200.0
2014-07-24 14:30:00,42.14,42.15,42.09,42.09,73200.0,20.939,20.944,20.9142,20.9142,73200.0
2014-07-24 14:35:00,42.1,42.12,42.09,42.09,43200.0,20.9191,20.9291,20.9142,20.9142,43200.0
2014-07-24 14:40:00,42.08,42.11,42.08,42.11,25200.0,20.9092,20.9241,20.9092,20.9241,25200.0
2014-07-24 14:45:00,42.1,42.11,42.07,42.07,21000.0,20.9191,20.9241,20.9042,20.9042,21000.0
2014-07-24 14:50:00,42.07,42.09,42.07,42.08,10000.0,20.9042,20.9142,20.9042,20.9092,10000.0
2014-07-24 14:55:00,42.09,42.11,42.05,42.07,40000.0,20.9142,20.9241,20.8943,20.9042,40000.0
2014-07-24 15:00:00,42.07,42.07,42.04,42.07,29300.0,20.9042,20.9042,20.8893,20.9042,29300.0
2014-07-24 15:05:00,42.07,42.08,42.06,42.08,37600.0,20.9042,20.9092,20.8992,20.9092,37600.0
2014-07-24 15:10:00,42.08,42.12,42.07,42.09,40800.0,20.9092,20.9291,20.9042,20.9142,40800.0
2014-07-24 15:15:00,42.09,42.12,42.08,42.1,33200.0,20.9142,20.9291,20.9092,20.9191,33200.0
2014-07-24 15:20:00,42.11,42.12,42.09,42.12,61500.0,20.9241,20.9291,20.9142,20.9291,61500.0
2014-07-24 15:25:00,42.12,42.14,42.1,42.1,78900.0,20.9291,20.939,20.9191,20.9191,78900.0
2014-07-24 15:30:00,42.11,42.12,42.09,42.09,144000.0,20.9241,20.9291,20.9142,20.9142,144000.0
2014-07-24 15:35:00,42.09,42.09,42.03,42.03,106500.0,20.9142,20.9142,20.8843,20.8843,106500.0
2014-07-24 15:40:00,42.03,42.11,42.03,42.11,105900.0,20.8843,20.9241,20.8843,20.9241,105900.0
2014-07-24 15:45:00,42.11,42.12,42.08,42.09,156700.0,20.9241,20.9291,20.9092,20.9142,156700.0
2014-07-24 15:50:00,42.08,42.08,42.01,42.01,177700.0,20.9092,20.9092,20.8744,20.8744,177700.0
2014-07-24 15:55:00,42.02,42.06,42.01,42.03,264600.0,20.8794,20.8992,20.8744,20.8843,264600.0
2014-07-25 09:30:00,41.88,41.98,41.84,41.94,163200.0,20.8098,20.8595,20.7899,20.8396,163200.0
2014-07-25 09:35:00,41.95,42.02,41.86,42.0,102600.0,20.8446,20.8794,20.7999,20.8694,102600.0
2014-07-25 09:40:00,42.0,42.0,41.8,41.8,49300.0,20.8694,20.8694,20.7701,20.7701,49300.0
2014-07-25 09:45:00,41.8,41.82,41.75,41.76,59400.0,20.7701,20.78,20.7452,20.7502,59400.0
2014-07-25 09:50:00,41.76,41.81,41.76,41.78,196200.0,20.7502,20.775,20.7502,20.7601,196200.0
2014-07-25 09:55:00,41.79,41.79,41.71,41.74,66300.0,20.7651,20.7651,20.7253,20.7402,66300.0
2014-07-25 10:00:00,41.74,41.8,41.73,41.78,116100.0,20.7402,20.7701,20.7353,20.7601,116100.0
2014-07-25 10:05:00,41.77,41.78,41.72,41.77,49500.0,20.7551,20.7601,20.7303,20.7551,49500.0
2014-07-25 10:10:00,41.77,41.79,41.75,41.79,68300.0,20.7551,20.7651,20.7452,20.7651,68300.0
2014-07-25 10:15:00,41.78,41.82,41.78,41.8,23300.0,20.7601,20.78,20.7601,20.7701,23300.0
2014-07-25 10:20:00,41.81,41.87,41.79,41.85,47700.0,20.775,20.8048,20.7651,20.7949,47700.0
2014-07-25 10:25:00,41.84,41.84,41.8,41.8,23000.0,20.7899,20.7899,20.7701,20.7701,23000.0
2014-07-25 10:30:00,41.81,41.82,41.75,41.8,48000.0,20.775,20.78,20.7452,20.7701,48000.0
2014-07-25 10:35:00,41.81,41.82,41.8,41.8,35600.0,20.775,20.78,20.7701,20.7701,35600.0
2014-07-25 10:40:00,41.79,41.79,41.75,41.77,24100.0,20.7651,20.7651,20.7452,20.7551,24100.0
2014-07-25 10:45:00,41.77,41.77,41.75,41.76,30900.0,20.7551,20.7551,20.7452,20.7502,30900.0
2014-07-25 10:50:00,41.76,41.79,41.75,41.75,23700.0,20.7502,20.7651,20.7452,20.7452,23700.0
2014-07-25 10:55:00,41.76,41.76,41.71,41.72,36000.0,20.7502,20.7502,20.7253,20.7303,36000.0
2014-07-25 11:00:00,41.73,41.73,41.66,41.68,54200.0,20.7353,20.7353,20.7005,20.7104,54200.0
2014-07-25 11:05:00,41.68,41.7,41.67,41.7,29000.0,20.7104,20.7204,20.7055,20.7204,29000.0
2014-07-25 11:10:00,41.7,41.7,41.66,41.68,31100.0,20.7204,20.7204,20.7005,20.7104,31100.0
2014-07-25 11:15:00,41.67,41.68,41.65,41.66,69800.0,20.7055,20.7104,20.6955,20.7005,69800.0
2014-07-25 11:20:00,41.65,41.66,41.61,41.61,56600.0,20.6955,20.7005,20.6756,20.6756,56600.0
2014-07-25 11:25:00,41.62,41.64,41.61,41.62,73300.0,20.6806,20.6906,20.6756,20.6806,73300.0
2014-07-25 11:30:00,41.61,41.66,41.61,41.61,56800.0,20.6756,20.7005,20.6756,20.6756,56800.0
2014-07-25 11:35:00,41.62,41.64,41.61,41.63,18600.0,20.6806,20.6906,20.6756,20.6856,18600.0
2014-07-25 11:40:00,41.64,41.66,41.63,41.66,22100.0,20.6906,20.7005,20.6856,20.7005,22100.0
2014-07-25 11:45:00,41.66,41.66,41.64,41.65,32900.0,20.7005,20.7005,20.6906,20.6955,32900.0
2014-07-25 11:50:00,41.65,41.7,41.64,41.69,28700.0,20.6955,20.7204,20.6906,20.7154,28700.0
2014-07-25 11:55:00,41.7,41.7,41.65,41.66,27600.0,20.7204,20.7204,20.6955,20.7005,27600.0
2014-07-25 12:00:00,41.65,41.66,41.61,41.62,29000.0,20.6955,20.7005,20.6756,20.6806,29000.0
2014-07-25 12:05:00,41.63,41.68,41.62,41.68,17900.0,20.6856,20.7104,20.6806,20.7104,17900.0
2014-07-25 12:10:00,41.67,41.71,41.67,41.68,60100.0,20.7055,20.7253,20.7055,20.7104,60100.0
2014-07-25 12:15:00,41.68,41.73,41.65,41.73,75300.0,20.7104,20.7353,20.6955,20.7353,75300.0
2014-07-25 12:20:00,41.73,41.73,41.7,41.7,14400.0,20.7353,20.7353,20.7204,20.7204,14400.0
2014-07-25 12:25:00,41.71,41.71,41.69,41.69,7900.0,20.7253,20.7253,20.7154,20.7154,7900.0
2014-07-25 12:30:00,41.69,41.7,41.68,41.68,20300.0,20.7154,20.7204,20.7104,20.7104,20300.0
2014-07-25 12:35:00,41.69,41.71,41.68,41.69,24400.0,20.7154,20.7253,20.7104,20.7154,24400.0
2014-07-25 12:40:00,41.68,41.7,41.68,41.7,18700.0,20.7104,20.7204,20.7104,20.7204,18700.0
2014-07-25 12:45:00,41.69,41.73,41.69,41.72,20300.0,20.7154,20.7353,20.7154,20.7303,20300.0
2014-07-25 12:50:00,41.72,41.73,41.69,41.69,12800.0,20.7303,20.7353,20.7154,20.7154,12800.0
2014-07-25 12:55:00,41.69,41.73,41.69,41.73,54100.0,20.7154,20.7353,20.7154,20.7353,54100.0
2014-07-25 13:00:00,41.72,41.73,41.71,41.71,37600.0,20.7303,20.7353,20.7253,20.7253,37600.0
2014-07-25 13:05:00,41.71,41.72,41.68,41.71,59700.0,20.7253,20.7303,20.7104,20.7253,59700.0
2014-07-25 13:10:00,41.7,41.72,41.68,41.68,26400.0,20.7204,20.7303,20.7104,20.7104,26400.0
2014-07-25 13:15:00,41.68,41.69,41.66,41.66,17400.0,20.7104,20.7154,20.7005,20.7005,17400.0
2014-07-25 13:20:00,41.66,41.66,41.63,41.63,32200.0,20.7005,20.7005,20.6856,20.6856,32200.0
2014-07-25 13:25:00,41.64,41.67,41.63,41.66,27100.0,20.6906,20.7055,20.6856,20.7005,27100.0
2014-07-25 13:30:00,41.65,41.65,41.61,41.62,15500.0,20.6955,20.6955,20.6756,20.6806,15500.0
2014-07-25 13:35:00,41.62,41.64,41.61,41.63,75000.0,20.6806,20.6906,20.6756,20.6856,75000.0
2014-07-25 13:40:00,41.62,41.63,41.61,41.61,27800.0,20.6806,20.6856,20.6756,20.6756,27800.0
2014-07-25 13:45:00,41.61,41.62,41.61,41.62,20500.0,20.6756,20.6806,20.6756,20.6806,20500.0
2014-07-25 13:50:00,41.61,41.62,41.6,41.6,18100.0,20.6756,20.6806,20.6707,20.6707,18100.0
2014-07-25 13:55:00,41.61,41.61,41.56,41.56,57600.0,20.6756,20.6756,20.6508,20.6508,57600.0
2014-07-25 14:00:00,41.57,41.57,41.52,41.54,55000.0,20.6558,20.6558,20.6309,20.6409,55000.0
2014-07-25 14:05:00,41.54,41.56,41.53,41.56,24000.0,20.6409,20.6508,20.6359,20.6508,24000.0
2014-07-25 14:10:00,41.56,41.58,41.55,41.58,26900.0,20.6508,20.6607,20.6458,20.6607,26900.0
2014-07-25 14:15:00,41.58,41.63,41.58,41.62,29400.0,20.6607,20.6856,20.6607,20.6806,29400.0
2014-07-25 14:20:00,41.63,41.63,41.6,41.61,31900.0,20.6856,20.6856,20.6707,20.6756,31900.0
2014-07-25 14:25:00,41.61,41.65,41.61,41.63,26500.0,20.6756,20.6955,20.6756,20.6856,26500.0
2014-07-25 14:30:00,41.64,41.65,41.62,41.64,41500.0,20.6906,20.6955,20.6806,20.6906,41500.0
2014-07-25 14:35:00,41.63,41.64,41.62,41.64,23600.0,20.6856,20.6906,20.6806,20.6906,23600.0
2014-07-25 14:40:00,41.64,41.66,41.63,41.66,29800.0,20.6906,20.7005,20.6856,20.7005,29800.0
2014-07-25 14:45:00,41.66,41.66,41.65,41.66,18600.0,20.7005,20.7005,20.6955,20.7005,18600.0
2014-07-25 14:50:00,41.65,41.66,41.61,41.63,43200.0,20.6955,20.7005,20.6756,20.6856,43200.0
2014-07-25 14:55:00,41.63,41.66,41.62,41.64,31300.0,20.6856,20.7005,20.6806,20.6906,31300.0
2014-07-25 15:00:00,41.64,41.67,41.62,41.63,76900.0,20.6906,20.7055,20.6806,20.6856,76900.0
2014-07-25 15:05:00,41.63,41.64,41.62,41.64,30300.0,20.6856,20.6906,20.6806,20.6906,30300.0
2014-07-25 15:10:00,41.64,41.65,41.6,41.61,44900.0,20.6906,20.6955,20.6707,20.6756,44900.0
2014-07-25 15:15:00,41.6,41.62,41.6,41.62,43000.0,20.6707,20.6806,20.6707,20.6806,43000.0
2014-07-25 15:20:00,41.62,41.67,41.61,41.66,179300.0,20.6806,20.7055,20.6756,20.7005,179300.0
2014-07-25 15:25:00,41.66,41.67,41.65,41.66,100600.0,20.7005,20.7055,20.6955,20.7005,100600.0
2014-07-25 15:30:00,41.66,41.67,41.65,41.67,61000.0,20.7005,20.7055,20.6955,20.7055,61000.0
2014-07-25 15:35:00,41.67,41.7,41.66,41.68,110300.0,20.7055,20.7204,20.7005,20.7104,110300.0
2014-07-25 15:40:00,41.68,41.71,41.68,41.7,100500.0,20.7104,20.7253,20.7104,20.7204,100500.0
2014-07-25 15:45:00,41.7,41.73,41.68,41.72,157400.0,20.7204,20.7353,20.7104,20.7303,157400.0
2014-07-25 15:50:00,41.72,41.73,41.7,41.73,202200.0,20.7303,20.7353,20.7204,20.7353,202200.0
2014-07-25 15:55:00,41.73,41.76,41.73,41.75,239800.0,20.7353,20.7502,20.7353,20.7452,239800.0
2014-07-28 09:30:00,41.73,41.86,41.59,41.62,150000.0,20.7353,20.7999,20.6657,20.6806,150000.0
2014-07-28 09:35:00,41.61,41.7,41.59,41.66,51400.0,20.6756,20.7204,20.6657,20.7005,51400.0
2014-07-28 09:40:00,41.66,41.69,41.53,41.53,94400.0,20.7005,20.7154,20.6359,20.6359,94400.0
2014-07-28 09:45:00,41.53,41.54,41.41,41.49,221200.0,20.6359,20.6409,20.5763,20.616,221200.0
2014-07-28 09:50:00,41.49,41.49,41.37,41.39,110800.0,20.616,20.616,20.5564,20.5663,110800.0
2014-07-28 09:55:00,41.4,41.49,41.4,41.44,127700.0,20.5713,20.616,20.5713,20.5912,127700.0
2014-07-28 10:00:00,41.42,41.48,41.39,41.43,119000.0,20.5812,20.611,20.5663,20.5862,119000.0
2014-07-28 10:05:00,41.43,41.5,41.43,41.45,60400.0,20.5862,20.621,20.5862,20.5961,60400.0
2014-07-28 10:10:00,41.45,41.53,41.45,41.53,29200.0,20.5961,20.6359,20.5961,20.6359,29200.0
2014-07-28 10:15:00,41.52,41.52,41.44,41.45,66200.0,20.6309,20.6309,20.5912,20.5961,66200.0
2014-07-28 10:20:00,41.45,41.46,41.41,41.45,78200.0,20.5961,20.6011,20.5763,20.5961,78200.0
2014-07-28 10:25:00,41.45,41.49,41.43,41.43,33800.0,20.5961,20.616,20.5862,20.5862,33800.0
2014-07-28 10:30:00,41.44,41.47,41.42,41.45,39700.0,20.5912,20.6061,20.5812,20.5961,39700.0
2014-07-28 10:35:00,41.46,41.51,41.46,41.5,30400.0,20.6011,20.626,20.6011,20.621,30400.0
2014-07-28 10:40:00,41.51,41.51,41.44,41.48,52900.0,20.626,20.626,20.5912,20.611,52900.0
2014-07-28 10:45:00,41.48,41.51,41.44,41.47,45700.0,20.611,20.626,20.5912,20.6061,45700.0
2014-07-28 10:50:00,41.46,41.52,41.46,41.52,30400.0,20.6011,20.6309,20.6011,20.6309,30400.0
2014-07-28 10:55:00,41.52,41.54,41.5,41.51,41400.0,20.6309,20.6409,20.621,20.626,41400.0
2014-07-28 11:00:00,41.52,41.56,41.51,41.55,49300.0,20.6309,20.6508,20.626,20.6458,49300.0
2014-07-28 11:05:00,41.56,41.59,41.55,41.57,43800.0,20.6508,20.6657,20.6458,20.6558,43800.0
2014-07-28 11:10:00,41.56,41.59,41.55,41.55,38400.0,20.6508,20.6657,20.6458,20.6458,38400.0
2014-07-28 11:15:00,41.56,41.56,41.51,41.52,29800.0,20.6508,20.6508,20.626,20.6309,29800.0
2014-07-28 11:20:00,41.52,41.53,41.44,41.46,75700.0,20.6309,20.6359,20.5912,20.6011,75700.0
2014-07-28 11:25:00,41.44,41.47,41.43,41.46,49200.0,20.5912,20.6061,20.5862,20.6011,49200.0
2014-07-28 11:30:00,41.45,41.54,41.45,41.52,53100.0,20.5961,20.6409,20.5961,20.6309,53100.0
2014-07-28 11:35:00,41.52,41.54,41.52,41.54,15200.0,20.6309,20.6409,20.6309,20.6409,15200.0
2014-07-28 11:40:00,41.53,41.56,41.53,41.56,18700.0,20.6359,20.6508,20.6359,20.6508,18700.0
2014-07-28 11:45:00,41.56,41.56,41.52,41.53,42500.0,20.6508,20.6508,20.6309,20.6359,42500.0
2014-07-28 11:50:00,41.52,41.56,41.52,41.54,34500.0,20.6309,20.6508,20.6309,20.6409,34500.0
2014-07-28 11:55:00,41.55,41.57,41.53,41.56,79600.0,20.6458,20.6558,20.6359,20.6508,79600.0
2014-07-28 12:00:00,41.56,41.56,41.53,41.54,14800.0,20.6508,20.6508,20.6359,20.6409,14800.0
2014-07-28 12:05:00,41.54,41.56,41.53,41.54,18800.0,20.6409,20.6508,20.6359,20.6409,18800.0
2014-07-28 12:10:00,41.54,41.55,41.53,41.53,20700.0,20.6409,20.6458,20.6359,20.6359,20700.0
2014-07-28 12:15:00,41.53,41.53,41.52,41.52,14700.0,20.6359,20.6359,20.6309,20.6309,14700.0
2014-07-28 12:20:00,41.52,41.53,41.52,41.52,10300.0,20.6309,20.6359,20.6309,20.6309,10300.0
2014-07-28 12:25:00,41.52,41.54,41.51,41.51,36200.0,20.6309,20.6409,20.626,20.626,36200.0
2014-07-28 12:30:00,41.51,41.54,41.51,41.53,21900.0,20.626,20.6409,20.626,20.6359,21900.0
2014-07-28 12:35:00,41.52,41.58,41.52,41.58,20600.0,20.6309,20.6607,20.6309,20.6607,20600.0
2014-07-28 12:40:00,41.57,41.59,41.55,41.59,34300.0,20.6558,20.6657,20.6458,20.6657,34300.0
2014-07-28 12:45:00,41.59,41.6,41.57,41.58,15300.0,20.6657,20.6707,20.6558,20.6607,15300.0
2014-07-28 12:50:00,41.58,41.58,41.57,41.58,10900.0,20.6607,20.6607,20.6558,20.6607,10900.0
2014-07-28 12:55:00,41.58,41.59,41.56,41.56,53300.0,20.6607,20.6657,20.6508,20.6508,53300.0
2014-07-28 13:00:00,41.57,41.57,41.54,41.56,18400.0,20.6558,20.6558,20.6409,20.6508,18400.0
2014-07-28 13:05:00,41.55,41.57,41.54,41.55,55000.0,20.6458,20.6558,20.6409,20.6458,55000.0
2014-07-28 13:10:00,41.55,41.57,41.54,41.55,30000.0,20.6458,20.6558,20.6409,20.6458,30000.0
2014-07-28 13:15:00,41.55,41.58,41.54,41.57,18100.0,20.6458,20.6607,20.6409,20.6558,18100.0
2014-07-28 13:20:00,41.57,41.6,41.56,41.59,32400.0,20.6558,20.6707,20.6508,20.6657,32400.0
2014-07-28 13:25:00,41.59,41.65,41.59,41.63,26400.0,20.6657,20.6955,20.6657,20.6856,26400.0
2014-07-28 13:30:00,41.63,41.66,41.63,41.65,75800.0,20.6856,20.7005,20.6856,20.6955,75800.0
2014-07-28 13:35:00,41.66,41.7,41.64,41.68,55400.0,20.7005,20.7204,20.6906,20.7104,55400.0
2014-07-28 13:40:00,41.69,41.7,41.65,41.65,42100.0,20.7154,20.7204,20.6955,20.6955,42100.0
2014-07-28 13:45:00,41.66,41.66,41.63,41.64,26200.0,20.7005,20.7005,20.6856,20.6906,26200.0
2014-07-28 13:50:00,41.63,41.64,41.61,41.63,44200.0,20.6856,20.6906,20.6756,20.6856,44200.0
2014-07-28 13:55:00,41.63,41.64,41.59,41.6,22200.0,20.6856,20.6906,20.6657,20.6707,22200.0
2014-07-28 14:00:00,41.6,41.67,41.6,41.66,20400.0,20.6707,20.7055,20.6707,20.7005,20400.0
2014-07-28 14:05:00,41.66,41.67,41.65,41.65,22600.0,20.7005,20.7055,20.6955,20.6955,22600.0
2014-07-28 14:10:00,41.65,41.67,41.65,41.66,16800.0,20.6955,20.7055,20.6955,20.7005,16800.0
2014-07-28 14:15:00,41.65,41.68,41.63,41.64,28000.0,20.6955,20.7104,20.6856,20.6906,28000.0
2014-07-28 14:20:00,41.64,41.65,41.62,41.65,13700.0,20.6906,20.6955,20.6806,20.6955,13700.0
2014-07-28 14:25:00,41.64,41.67,41.64,41.65,34900.0,20.6906,20.7055,20.6906,20.6955,34900.0
2014-07-28 14:30:00,41.65,41.67,41.63,41.66,29900.0,20.6955,20.7055,20.6856,20.7005,29900.0
2014-07-28 14:35:00,41.67,41.69,41.64,41.64,46900.0,20.7055,20.7154,20.6906,20.6906,46900.0
2014-07-28 14:40:00,41.65,41.65,41.62,41.63,40900.0,20.6955,20.6955,20.6806,20.6856,40900.0
2014-07-28 14:45:00,41.63,41.66,41.63,41.65,23000.0,20.6856,20.7005,20.6856,20.6955,23000.0
2014-07-28 14:50:00,41.66,41.67,41.65,41.65,24300.0,20.7005,20.7055,20.6955,20.6955,24300.0
2014-07-28 14:55:00,41.65,41.66,41.64,41.65,29900.0,20.6955,20.7005,20.6906,20.6955,29900.0
2014-07-28 15:00:00,41.65,41.65,41.63,41.63,22400.0,20.6955,20.6955,20.6856,20.6856,22400.0
2014-07-28 15:05:00,41.63,41.65,41.63,41.64,22300.0,20.6856,20.6955,20.6856,20.6906,22300.0
2014-07-28 15:10:00,41.65,41.66,41.64,41.65,49400.0,20.6955,20.7005,20.6906,20.6955,49400.0
2014-07-28 15:15:00,41.65,41.66,41.64,41.65,52700.0,20.6955,20.7005,20.6906,20.6955,52700.0
2014-07-28 15:20:00,41.64,41.65,41.62,41.65,49200.0,20.6906,20.6955,20.6806,20.6955,49200.0
2014-07-28 15:25:00,41.64,41.66,41.64,41.66,54200.0,20.6906,20.7005,20.6906,20.7005,54200.0
2014-07-28 15:30:00,41.66,41.67,41.63,41.66,67600.0,20.7005,20.7055,20.6856,20.7005,67600.0
2014-07-28 15:35:00,41.66,41.67,41.65,41.66,64100.0,20.7005,20.7055,20.6955,20.7005,64100.0
2014-07-28 15:40:00,41.65,41.68,41.65,41.66,54100.0,20.6955,20.7104,20.6955,20.7005,54100.0
2014-07-28 15:45:00,41.67,41.67,41.63,41.64,95600.0,20.7055,20.7055,20.6856,20.6906,95600.0
2014-07-28 15:50:00,41.64,41.64,41.61,41.63,126100.0,20.6906,20.6906,20.6756,20.6856,126100.0
2014-07-28 15:55:00,41.63,41.64,41.62,41.63,160300.0,20.6856,20.6906,20.6806,20.6856,160300.0
2014-07-29 09:30:00,41.59,41.74,41.57,41.63,128400.0,20.6657,20.7402,20.6558,20.6856,128400.0
2014-07-29 09:35:00,41.64,41.64,41.54,41.58,229100.0,20.6906,20.6906,20.6409,20.6607,229100.0
2014-07-29 09:40:00,41.58,41.72,41.57,41.67,53900.0,20.6607,20.7303,20.6558,20.7055,53900.0
2014-07-29 09:45:00,41.66,41.73,41.66,41.72,135700.0,20.7005,20.7353,20.7005,20.7303,135700.0
2014-07-29 09:50:00,41.73,41.73,41.69,41.73,34600.0,20.7353,20.7353,20.7154,20.7353,34600.0
2014-07-29 09:55:00,41.73,41.78,41.72,41.73,48300.0,20.7353,20.7601,20.7303,20.7353,48300.0
2014-07-29 10:00:00,41.74,41.76,41.69,41.69,185900.0,20.7402,20.7502,20.7154,20.7154,185900.0
2014-07-29 10:05:00,41.7,41.74,41.68,41.72,75000.0,20.7204,20.7402,20.7104,20.7303,75000.0
2014-07-29 10:10:00,41.72,41.82,41.72,41.77,132500.0,20.7303,20.78,20.7303,20.7551,132500.0
2014-07-29 10:15:00,41.78,41.81,41.76,41.77,57200.0,20.7601,20.775,20.7502,20.7551,57200.0
2014-07-29 10:20:00,41.77,41.79,41.72,41.72,57700.0,20.7551,20.7651,20.7303,20.7303,57700.0
2014-07-29 10:25:00,41.72,41.74,41.72,41.73,22900.0,20.7303,20.7402,20.7303,20.7353,22900.0
2014-07-29 10:30:00,41.73,41.75,41.73,41.73,56700.0,20.7353,20.7452,20.7353,20.7353,56700.0
2014-07-29 10:35:00,41.73,41.74,41.71,41.73,87500.0,20.7353,20.7402,20.7253,20.7353,87500.0
2014-07-29 10:40:00,41.73,41.73,41.69,41.71,100300.0,20.7353,20.7353,20.7154,20.7253,100300.0
2014-07-29 10:45:00,41.71,41.74,41.69,41.69,52400.0,20.7253,20.7402,20.7154,20.7154,52400.0
2014-07-29 10:50:00,41.69,41.71,41.66,41.7,43300.0,20.7154,20.7253,20.7005,20.7204,43300.0
2014-07-29 10:55:00,41.7,41.71,41.65,41.65,40600.0,20.7204,20.7253,20.6955,20.6955,40600.0
2014-07-29 11:00:00,41.65,41.67,41.62,41.64,55600.0,20.6955,20.7055,20.6806,20.6906,55600.0
2014-07-29 11:05:00,41.64,41.64,41.56,41.58,59600.0,20.6906,20.6906,20.6508,20.6607,59600.0
2014-07-29 11:10:00,41.58,41.61,41.55,41.6,41400.0,20.6607,20.6756,20.6458,20.6707,41400.0
2014-07-29 11:15:00,41.6,41.62,41.6,41.61,59900.0,20.6707,20.6806,20.6707,20.6756,59900.0
2014-07-29 11:20:00,41.61,41.63,41.58,41.6,168300.0,20.6756,20.6856,20.6607,20.6707,168300.0
2014-07-29 11:25:00,41.59,41.62,41.56,41.56,202300.0,20.6657,20.6806,20.6508,20.6508,202300.0
2014-07-29 11:30:00,41.56,41.57,41.53,41.56,139000.0,20.6508,20.6558,20.6359,20.6508,139000.0
2014-07-29 11:35:00,41.55,41.56,41.52,41.53,97400.0,20.6458,20.6508,20.6309,20.6359,97400.0
2014-07-29 11:40:00,41.54,41.54,41.48,41.49,110500.0,20.6409,20.6409,20.611,20.616,110500.0
2014-07-29 11:45:00,41.49,41.52,41.48,41.5,57500.0,20.616,20.6309,20.611,20.621,57500.0
2014-07-29 11:50:00,41.5,41.55,41.5,41.51,33100.0,20.621,20.6458,20.621,20.626,33100.0
2014-07-29 11:55:00,41.51,41.52,41.48,41.48,113200.0,20.626,20.6309,20.611,20.611,113200.0
2014-07-29 12:00:00,41.48,41.5,41.47,41.49,50000.0,20.611,20.621,20.6061,20.616,50000.0
2014-07-29 12:05:00,41.49,41.51,41.48,41.48,41200.0,20.616,20.626,20.611,20.611,41200.0
2014-07-29 12:10:00,41.48,41.53,41.48,41.5,124000.0,20.611,20.6359,20.611,20.621,124000.0
2014-07-29 12:15:00,41.51,41.53,41.49,41.52,182100.0,20.626,20.6359,20.616,20.6309,182100.0
2014-07-29 12:20:00,41.52,41.62,41.52,41.61,122400.0,20.6309,20.6806,20.6309,20.6756,122400.0
2014-07-29 12:25:00,41.61,41.63,41.57,41.59,101200.0,20.6756,20.6856,20.6558,20.6657,101200.0
2014-07-29 12:30:00,41.58,41.6,41.56,41.6,94500.0,20.6607,20.6707,20.6508,20.6707,94500.0
2014-07-29 12:35:00,41.59,41.64,41.58,41.63,39300.0,20.6657,20.6906,20.6607,20.6856,39300.0
2014-07-29 12:40:00,41.63,41.66,41.61,41.65,125300.0,20.6856,20.7005,20.6756,20.6955,125300.0
2014-07-29 12:45:00,41.64,41.66,41.64,41.65,145200.0,20.6906,20.7005,20.6906,20.6955,145200.0
2014-07-29 12:50:00,41.65,41.66,41.65,41.65,85400.0,20.6955,20.7005,20.6955,20.6955,85400.0
2014-07-29 12:55:00,41.65,41.69,41.65,41.67,43800.0,20.6955,20.7154,20.6955,20.7055,43800.0
2014-07-29 13:00:00,41.67,41.68,41.65,41.65,60400.0,20.7055,20.7104,20.6955,20.6955,60400.0
2014-07-29 13:05:00,41.66,41.67,41.66,41.66,84400.0,20.7005,20.7055,20.7005,20.7005,84400.0
2014-07-29 13:10:00,41.67,41.68,41.65,41.66,84000.0,20.7055,20.7104,20.6955,20.7005,84000.0
2014-07-29 13:15:00,41.66,41.74,41.66,41.73,87800.0,20.7005,20.7402,20.7005,20.7353,87800.0
2014-07-29 13:20:00,41.73,41.77,41.71,41.72,99100.0,20.7353,20.7551,20.7253,20.7303,99100.0
2014-07-29 13:25:00,41.73,41.75,41.73,41.74,162400.0,20.7353,20.7452,20.7353,20.7402,162400.0
2014-07-29 13:30:00,41.73,41.74,41.72,41.74,31200.0,20.7353,20.7402,20.7303,20.7402,31200.0
2014-07-29 13:35:00,41.74,41.75,41.69,41.7,60000.0,20.7402,20.7452,20.7154,20.7204,60000.0
2014-07-29 13:40:00,41.7,41.73,41.7,41.73,29100.0,20.7204,20.7353,20.7204,20.7353,29100.0
2014-07-29 13:45:00,41.73,41.78,41.72,41.78,70400.0,20.7353,20.7601,20.7303,20.7601,70400.0
2014-07-29 13:50:00,41.78,41.8,41.77,41.78,98800.0,20.7601,20.7701,20.7551,20.7601,98800.0
2014-07-29 13:55:00,41.78,41.79,41.77,41.79,45800.0,20.7601,20.7651,20.7551,20.7651,45800.0
2014-07-29 14:00:00,41.79,41.79,41.75,41.77,87300.0,20.7651,20.7651,20.7452,20.7551,87300.0
2014-07-29 14:05:00,41.77,41.79,41.76,41.79,45700.0,20.7551,20.7651,20.7502,20.7651,45700.0
2014-07-29 14:10:00,41.78,41.82,41.78,41.81,130500.0,20.7601,20.78,20.7601,20.775,130500.0
2014-07-29 14:15:00,41.82,41.82,41.75,41.75,198300.0,20.78,20.78,20.7452,20.7452,198300.0
2014-07-29 14:20:00,41.75,41.76,41.7,41.7,42200.0,20.7452,20.7502,20.7204,20.7204,42200.0
2014-07-29 14:25:00,41.69,41.69,41.63,41.67,52500.0,20.7154,20.7154,20.6856,20.7055,52500.0
2014-07-29 14:30:00,41.66,41.69,41.66,41.67,28700.0,20.7005,20.7154,20.7005,20.7055,28700.0
2014-07-29 14:35:00,41.66,41.68,41.64,41.65,32600.0,20.7005,20.7104,20.6906,20.6955,32600.0
2014-07-29 14:40:00,41.65,41.68,41.63,41.65,40600.0,20.6955,20.7104,20.6856,20.6955,40600.0
2014-07-29 14:45:00,41.64,41.72,41.63,41.72,47000.0,20.6906,20.7303,20.6856,20.7303,47000.0
2014-07-29 14:50:00,41.72,41.72,41.68,41.7,81100.0,20.7303,20.7303,20.7104,20.7204,81100.0
2014-07-29 14:55:00,41.71,41.73,41.7,41.71,39600.0,20.7253,20.7353,20.7204,20.7253,39600.0
2014-07-29 15:00:00,41.71,41.71,41.68,41.7,95000.0,20.7253,20.7253,20.7104,20.7204,95000.0
2014-07-29 15:05:00,41.7,41.71,41.69,41.7,103900.0,20.7204,20.7253,20.7154,20.7204,103900.0
2014-07-29 15:10:00,41.7,41.7,41.66,41.69,66600.0,20.7204,20.7204,20.7005,20.7154,66600.0
2014-07-29 15:15:00,41.69,41.71,41.66,41.7,81300.0,20.7154,20.7253,20.7005,20.7204,81300.0
2014-07-29 15:20:00,41.7,41.71,41.66,41.69,98900.0,20.7204,20.7253,20.7005,20.7154,98900.0
2014-07-29 15:25:00,41.69,41.69,41.65,41.65,65600.0,20.7154,20.7154,20.6955,20.6955,65600.0
2014-07-29 15:30:00,41.66,41.66,41.62,41.63,110100.0,20.7005,20.7005,20.6806,20.6856,110100.0
2014-07-29 15:35:00,41.63,41.64,41.6,41.6,136200.0,20.6856,20.6906,20.6707,20.6707,136200.0
2014-07-29 15:40:00,41.61,41.61,41.57,41.57,97300.0,20.6756,20.6756,20.6558,20.6558,97300.0
2014-07-29 15:45:00,41.57,41.6,41.53,41.6,235200.0,20.6558,20.6707,20.6359,20.6707,235200.0
2014-07-29 15:50:00,41.59,41.62,41.58,41.59,125500.0,20.6657,20.6806,20.6607,20.6657,125500.0
2014-07-29 15:55:00,41.59,41.59,41.54,41.54,339400.0,20.6657,20.6657,20.6409,20.6409,339400.0
2014-07-30 09:30:00,41.83,41.89,41.53,41.68,376400.0,20.785,20.8148,20.6359,20.7104,376400.0
2014-07-30 09:35:00,41.69,41.69,41.43,41.46,87800.0,20.7154,20.7154,20.5862,20.6011,87800.0
2014-07-30 09:40:00,41.45,41.46,41.35,41.39,222100.0,20.5961,20.6011,20.5465,20.5663,222100.0
2014-07-30 09:45:00,41.4,41.51,41.39,41.49,117000.0,20.5713,20.626,20.5663,20.616,117000.0
2014-07-30 09:50:00,41.49,41.51,41.36,41.37,84000.0,20.616,20.626,20.5514,20.5564,84000.0
2014-07-30 09:55:00,41.37,41.42,41.34,41.36,82100.0,20.5564,20.5812,20.5415,20.5514,82100.0
2014-07-30 10:00:00,41.35,41.41,41.29,41.34,88300.0,20.5465,20.5763,20.5166,20.5415,88300.0
2014-07-30 10:05:00,41.34,41.4,41.34,41.4,43700.0,20.5415,20.5713,20.5415,20.5713,43700.0
2014-07-30 10:10:00,41.39,41.43,41.37,41.38,64800.0,20.5663,20.5862,20.5564,20.5614,64800.0
2014-07-30 10:15:00,41.38,41.38,41.32,41.34,45800.0,20.5614,20.5614,20.5315,20.5415,45800.0
2014-07-30 10:20:00,41.35,41.42,41.34,41.4,30900.0,20.5465,20.5812,20.5415,20.5713,30900.0
2014-07-30 10:25:00,41.39,41.4,41.32,41.34,64700.0,20.5663,20.5713,20.5315,20.5415,64700.0
2014-07-30 10:30:00,41.33,41.34,41.29,41.29,49700.0,20.5365,20.5415,20.5166,20.5166,49700.0
2014-07-30 10:35:00,41.29,41.33,41.26,41.27,79500.0,20.5166,20.5365,20.5017,20.5067,79500.0
2014-07-30 10:40:00,41.27,41.3,41.25,41.26,50200.0,20.5067,20.5216,20.4968,20.5017,50200.0
2014-07-30 10:45:00,41.25,41.28,41.22,41.27,49000.0,20.4968,20.5117,20.4819,20.5067,49000.0
2014-07-30 10:50:00,41.27,41.3,41.26,41.26,43500.0,20.5067,20.5216,20.5017,20.5017,43500.0
2014-07-30 10:55:00,41.26,41.29,41.23,41.26,25700.0,20.5017,20.5166,20.4868,20.5017,25700.0
2014-07-30 11:00:00,41.25,41.29,41.22,41.22,63900.0,20.4968,20.5166,20.4819,20.4819,63900.0
2014-07-30 11:05:00,41.23,41.28,41.2,41.27,33100.0,20.4868,20.5117,20.4719,20.5067,33100.0
2014-07-30 11:10:00,41.27,41.31,41.26,41.31,32200.0,20.5067,20.5266,20.5017,20.5266,32200.0
2014-07-30 11:15:00,41.3,41.34,41.3,41.31,38300.0,20.5216,20.5415,20.5216,20.5266,38300.0
2014-07-30 11:20:00,41.31,41.32,41.29,41.32,31600.0,20.5266,20.5315,20.5166,20.5315,31600.0
2014-07-30 11:25:00,41.31,41.35,41.3,41.35,32100.0,20.5266,20.5465,20.5216,20.5465,32100.0
2014-07-30 11:30:00,41.34,41.34,41.3,41.32,17200.0,20.5415,20.5415,20.5216,20.5315,17200.0
2014-07-30 11:35:00,41.32,41.33,41.3,41.32,37800.0,20.5315,20.5365,20.5216,20.5315,37800.0
2014-07-30 11:40:00,41.31,41.35,41.3,41.34,27700.0,20.5266,20.5465,20.5216,20.5415,27700.0
2014-07-30 11:45:00,41.34,41.34,41.3,41.3,51000.0,20.5415,20.5415,20.5216,20.5216,51000.0
2014-07-30 11:50:00,41.3,41.34,41.3,41.31,30800.0,20.5216,20.5415,20.5216,20.5266,30800.0
2014-07-30 11:55:00,41.31,41.32,41.3,41.3,24000.0,20.5266,20.5315,20.5216,20.5216,24000.0
2014-07-30 12:00:00,41.31,41.33,41.3,41.3,26000.0,20.5266,20.5365,20.5216,20.5216,26000.0
2014-07-30 12:05:00,41.31,41.32,41.25,41.26,98000.0,20.5266,20.5315,20.4968,20.5017,98000.0
2014-07-30 12:10:00,41.26,41.33,41.25,41.31,25800.0,20.5017,20.5365,20.4968,20.5266,25800.0
2014-07-30 12:15:00,41.32,41.33,41.3,41.32,10800.0,20.5315,20.5365,20.5216,20.5315,10800.0
2014-07-30 12:20:00,41.31,41.33,41.3,41.33,25800.0,20.5266,20.5365,20.5216,20.5365,25800.0
2014-07-30 12:25:00,41.33,41.33,41.3,41.31,13100.0,20.5365,20.5365,20.5216,20.5266,13100.0
2014-07-30 12:30:00,41.32,41.32,41.3,41.31,14100.0,20.5315,20.5315,20.5216,20.5266,14100.0
2014-07-30 12:35:00,41.31,41.36,41.31,41.34,29800.0,20.5266,20.5514,20.5266,20.5415,29800.0
2014-07-30 12:40:00,41.35,41.38,41.34,41.34,28000.0,20.5465,20.5614,20.5415,20.5415,28000.0
2014-07-30 12:45:00,41.34,41.35,41.31,41.31,27400.0,20.5415,20.5465,20.5266,20.5266,27400.0
2014-07-30 12:50:00,41.31,41.32,41.3,41.3,14700.0,20.5266,20.5315,20.5216,20.5216,14700.0
2014-07-30 12:55:00,41.3,41.32,41.3,41.31,22600.0,20.5216,20.5315,20.5216,20.5266,22600.0
2014-07-30 13:00:00,41.31,41.32,41.23,41.23,48600.0,20.5266,20.5315,20.4868,20.4868,48600.0
2014-07-30 13:05:00,41.23,41.25,41.22,41.22,28500.0,20.4868,20.4968,20.4819,20.4819,28500.0
2014-07-30 13:10:00,41.22,41.23,41.19,41.2,77300.0,20.4819,20.4868,20.467,20.4719,77300.0
2014-07-30 13:15:00,41.19,41.2,41.17,41.17,24800.0,20.467,20.4719,20.457,20.457,24800.0
2014-07-30 13:20:00,41.17,41.2,41.17,41.19,34900.0,20.457,20.4719,20.457,20.467,34900.0
2014-07-30 13:25:00,41.19,41.2,41.16,41.16,31300.0,20.467,20.4719,20.452,20.452,31300.0
2014-07-30 13:30:00,41.16,41.18,41.16,41.18,53100.0,20.452,20.462,20.452,20.462,53100.0
2014-07-30 13:35:00,41.17,41.18,41.16,41.16,22400.0,20.457,20.462,20.452,20.452,22400.0
2014-07-30 13:40:00,41.16,41.19,41.15,41.18,90700.0,20.452,20.467,20.4471,20.462,90700.0
2014-07-30 13:45:00,41.19,41.19,41.16,41.18,49200.0,20.467,20.467,20.452,20.462,49200.0
2014-07-30 13:50:00,41.18,41.18,41.09,41.09,122900.0,20.462,20.462,20.4173,20.4173,122900.0
2014-07-30 13:55:00,41.09,41.14,41.08,41.1,121600.0,20.4173,20.4421,20.4123,20.4222,121600.0
2014-07-30 14:00:00,41.11,41.2,41.07,41.14,126000.0,20.4272,20.4719,20.4073,20.4421,126000.0
2014-07-30 14:05:00,41.14,41.23,41.14,41.19,77000.0,20.4421,20.4868,20.4421,20.467,77000.0
2014-07-30 14:10:00,41.2,41.22,41.16,41.16,143300.0,20.4719,20.4819,20.452,20.452,143300.0
2014-07-30 14:15:00,41.16,41.17,41.12,41.14,143600.0,20.452,20.457,20.4322,20.4421,143600.0
2014-07-30 14:20:00,41.15,41.16,41.1,41.14,50900.0,20.4471,20.452,20.4222,20.4421,50900.0
2014-07-30 14:25:00,41.14,41.16,41.12,41.16,81700.0,20.4421,20.452,20.4322,20.452,81700.0
2014-07-30 14:30:00,41.16,41.16,41.1,41.11,84000.0,20.452,20.452,20.4222,20.4272,84000.0
2014-07-30 14:35:00,41.12,41.15,41.11,41.15,46700.0,20.4322,20.4471,20.4272,20.4471,46700.0
2014-07-30 14:40:00,41.15,41.16,41.15,41.16,56300.0,20.4471,20.452,20.4471,20.452,56300.0
2014-07-30 14:45:00,41.16,41.16,41.08,41.11,183900.0,20.452,20.452,20.4123,20.4272,183900.0
2014-07-30 14:50:00,41.12,41.12,41.09,41.12,54200.0,20.4322,20.4322,20.4173,20.4322,54200.0
2014-07-30 14:55:00,41.13,41.15,41.11,41.12,72200.0,20.4371,20.4471,20.4272,20.4322,72200.0
2014-07-30 15:00:00,41.13,41.13,41.06,41.1,108100.0,20.4371,20.4371,20.4024,20.4222,108100.0
2014-07-30 15:05:00,41.09,41.13,41.07,41.12,68900.0,20.4173,20.4371,20.4073,20.4322,68900.0
2014-07-30 15:10:00,41.13,41.16,41.12,41.16,87700.0,20.4371,20.452,20.4322,20.452,87700.0
2014-07-30 15:15:00,41.16,41.24,41.15,41.22,132800.0,20.452,20.4918,20.4471,20.4819,132800.0
2014-07-30 15:20:00,41.21,41.23,41.18,41.2,138900.0,20.4769,20.4868,20.462,20.4719,138900.0
2014-07-30 15:25:00,41.2,41.23,41.19,41.23,168500.0,20.4719,20.4868,20.467,20.4868,168500.0
2014-07-30 15:30:00,41.22,41.23,41.21,41.23,190200.0,20.4819,20.4868,20.4769,20.4868,190200.0
2014-07-30 15:35:00,41.23,41.23,41.21,41.22,110800.0,20.4868,20.4868,20.4769,20.4819,110800.0
2014-07-30 15:40:00,41.22,41.23,41.2,41.21,194700.0,20.4819,20.4868,20.4719,20.4769,194700.0
2014-07-30 15:45:00,41.21,41.21,41.19,41.19,214700.0,20.4769,20.4769,20.467,20.467,214700.0
2014-07-30 15:50:00,41.2,41.2,41.12,41.13,336200.0,20.4719,20.4719,20.4322,20.4371,336200.0
2014-07-30 15:55:00,41.13,41.13,41.1,41.12,552800.0,20.4371,20.4371,20.4222,20.4322,552800.0
2014-07-31 09:30:00,40.93,40.98,40.67,40.97,446400.0,20.3378,20.3626,20.2086,20.3576,446400.0
2014-07-31 09:35:00,40.97,40.97,40.86,40.89,48100.0,20.3576,20.3576,20.303,20.3179,48100.0
2014-07-31 09:40:00,40.86,40.95,40.86,40.94,59000.0,20.303,20.3477,20.303,20.3427,59000.0
2014-07-31 09:45:00,40.93,41.0,40.92,40.98,67700.0,20.3378,20.3725,20.3328,20.3626,67700.0
2014-07-31 09:50:00,40.99,40.99,40.89,40.9,61200.0,20.3676,20.3676,20.3179,20.3229,61200.0
2014-07-31 09:55:00,40.91,40.95,40.85,40.85,54800.0,20.3278,20.3477,20.298,20.298,54800.0
2014-07-31 10:00:00,40.86,40.94,40.84,40.92,107700.0,20.303,20.3427,20.293,20.3328,107700.0
2014-07-31 10:05:00,40.92,40.95,40.86,40.89,42900.0,20.3328,20.3477,20.303,20.3179,42900.0
2014-07-31 10:10:00,40.88,40.97,40.87,40.96,101800.0,20.3129,20.3576,20.3079,20.3527,101800.0
2014-07-31 10:15:00,40.96,41.03,40.95,41.02,80400.0,20.3527,20.3874,20.3477,20.3825,80400.0
2014-07-31 10:20:00,41.02,41.04,40.97,40.97,42100.0,20.3825,20.3924,20.3576,20.3576,42100.0
2014-07-31 10:25:00,40.97,40.98,40.91,40.96,72800.0,20.3576,20.3626,20.3278,20.3527,72800.0
2014-07-31 10:30:00,40.96,40.99,40.93,40.96,63500.0,20.3527,20.3676,20.3378,20.3527,63500.0
2014-07-31 10:35:00,40.95,40.96,40.91,40.93,54100.0,20.3477,20.3527,20.3278,20.3378,54100.0
2014-07-31 10:40:00,40.93,40.96,40.92,40.94,52700.0,20.3378,20.3527,20.3328,20.3427,52700.0
2014-07-31 10:45:00,40.94,40.96,40.91,40.92,31600.0,20.3427,20.3527,20.3278,20.3328,31600.0
2014-07-31 10:50:00,40.92,40.95,40.9,40.9,56300.0,20.3328,20.3477,20.3229,20.3229,56300.0
2014-07-31 10:55:00,40.9,40.91,40.8,40.81,131500.0,20.3229,20.3278,20.2732,20.2781,131500.0
2014-07-31 11:00:00,40.82,40.91,40.82,40.87,56200.0,20.2831,20.3278,20.2831,20.3079,56200.0
2014-07-31 11:05:00,40.87,40.87,40.82,40.83,55500.0,20.3079,20.3079,20.2831,20.2881,55500.0
2014-07-31 11:10:00,40.83,40.84,40.77,40.77,48800.0,20.2881,20.293,20.2583,20.2583,48800.0
2014-07-31 11:15:00,40.78,40.8,40.76,40.77,93500.0,20.2632,20.2732,20.2533,20.2583,93500.0
2014-07-31 11:20:00,40.77,40.84,40.77,40.84,61600.0,20.2583,20.293,20.2583,20.293,61600.0
2014-07-31 11:25:00,40.85,40.87,40.83,40.84,56300.0,20.298,20.3079,20.2881,20.293,56300.0
2014-07-31 11:30:00,40.84,40.87,40.83,40.86,54600.0,20.293,20.3079,20.2881,20.303,54600.0
2014-07-31 11:35:00,40.86,40.86,40.8,40.84,75900.0,20.303,20.303,20.2732,20.293,75900.0
2014-07-31 11:40:00,40.84,40.92,40.84,40.88,209000.0,20.293,20.3328,20.293,20.3129,209000.0
2014-07-31 11:45:00,40.88,40.9,40.82,40.86,36800.0,20.3129,20.3229,20.2831,20.303,36800.0
2014-07-31 11:50:00,40.86,40.88,40.81,40.85,55800.0,20.303,20.3129,20.2781,20.298,55800.0
2014-07-31 11:55:00,40.85,40.86,40.79,40.82,44800.0,20.298,20.303,20.2682,20.2831,44800.0
2014-07-31 12:00:00,40.81,40.85,40.79,40.84,51600.0,20.2781,20.298,20.2682,20.293,51600.0
2014-07-31 12:05:00,40.84,40.86,40.84,40.85,29900.0,20.293,20.303,20.293,20.298,29900.0
2014-07-31 12:10:00,40.86,40.86,40.82,40.85,40900.0,20.303,20.303,20.2831,20.298,40900.0
2014-07-31 12:15:00,40.84,40.86,40.82,40.85,28300.0,20.293,20.303,20.2831,20.298,28300.0
2014-07-31 12:20:00,40.85,40.88,40.84,40.86,39200.0,20.298,20.3129,20.293,20.303,39200.0
2014-07-31 12:25:00,40.86,40.89,40.85,40.85,59100.0,20.303,20.3179,20.298,20.298,59100.0
2014-07-31 12:30:00,40.85,40.9,40.85,40.88,41300.0,20.298,20.3229,20.298,20.3129,41300.0
2014-07-31 12:35:00,40.88,40.9,40.86,40.89,38000.0,20.3129,20.3229,20.303,20.3179,38000.0
2014-07-31 12:40:00,40.9,40.91,40.86,40.88,45100.0,20.3229,20.3278,20.303,20.3129,45100.0
2014-07-31 12:45:00,40.89,40.91,40.88,40.91,22900.0,20.3179,20.3278,20.3129,20.3278,22900.0
2014-07-31 12:50:00,40.91,40.94,40.89,40.93,40700.0,20.3278,20.3427,20.3179,20.3378,40700.0
2014-07-31 12:55:00,40.93,40.94,40.9,40.91,20300.0,20.3378,20.3427,20.3229,20.3278,20300.0
2014-07-31 13:00:00,40.9,40.93,40.9,40.92,37000.0,20.3229,20.3378,20.3229,20.3328,37000.0
2014-07-31 13:05:00,40.93,40.95,40.91,40.94,51500.0,20.3378,20.3477,20.3278,20.3427,51500.0
2014-07-31 13:10:00,40.94,40.95,40.92,40.93,31400.0,20.3427,20.3477,20.3328,20.3378,31400.0
2014-07-31 13:15:00,40.93,40.93,40.9,40.93,45300.0,20.3378,20.3378,20.3229,20.3378,45300.0
2014-07-31 13:20:00,40.92,40.94,40.87,40.87,53900.0,20.3328,20.3427,20.3079,20.3079,53900.0
2014-07-31 13:25:00,40.87,40.93,40.86,40.91,33200.0,20.3079,20.3378,20.303,20.3278,33200.0
2014-07-31 13:30:00,40.92,40.96,40.92,40.96,30200.0,20.3328,20.3527,20.3328,20.3527,30200.0
2014-07-31 13:35:00,40.96,40.97,40.95,40.95,32800.0,20.3527,20.3576,20.3477,20.3477,32800.0
2014-07-31 13:40:00,40.95,40.96,40.92,40.93,21400.0,20.3477,20.3527,20.3328,20.3378,21400.0
2014-07-31 13:45:00,40.92,40.93,40.89,40.93,46400.0,20.3328,20.3378,20.3179,20.3378,46400.0
2014-07-31 13:50:00,40.92,40.93,40.88,40.88,31400.0,20.3328,20.3378,20.3129,20.3129,31400.0
2014-07-31 13:55:00,40.88,40.91,40.87,40.91,34200.0,20.3129,20.3278,20.3079,20.3278,34200.0
2014-07-31 14:00:00,40.91,40.94,40.89,40.94,33300.0,20.3278,20.3427,20.3179,20.3427,33300.0
2014-07-31 14:05:00,40.94,40.98,40.93,40.95,36000.0,20.3427,20.3626,20.3378,20.3477,36000.0
2014-07-31 14:10:00,40.95,40.97,40.94,40.96,64200.0,20.3477,20.3576,20.3427,20.3527,64200.0
2014-07-31 14:15:00,40.96,40.98,40.92,40.95,73600.0,20.3527,20.3626,20.3328,20.3477,73600.0
2014-07-31 14:20:00,40.95,40.96,40.92,40.93,26400.0,20.3477,20.3527,20.3328,20.3378,26400.0
2014-07-31 14:25:00,40.93,40.96,40.93,40.96,32000.0,20.3378,20.3527,20.3378,20.3527,32000.0
2014-07-31 14:30:00,40.96,40.96,40.92,40.92,46700.0,20.3527,20.3527,20.3328,20.3328,46700.0
2014-07-31 14:35:00,40.92,40.93,40.87,40.87,49600.0,20.3328,20.3378,20.3079,20.3079,49600.0
2014-07-31 14:40:00,40.87,40.88,40.82,40.82,52200.0,20.3079,20.3129,20.2831,20.2831,52200.0
2014-07-31 14:45:00,40.83,40.83,40.77,40.8,79500.0,20.2881,20.2881,20.2583,20.2732,79500.0
2014-07-31 14:50:00,40.8,40.83,40.79,40.8,57500.0,20.2732,20.2881,20.2682,20.2732,57500.0
2014-07-31 14:55:00,40.79,40.81,40.73,40.75,71300.0,20.2682,20.2781,20.2384,20.2483,71300.0
2014-07-31 15:00:00,40.75,40.81,40.74,40.8,69800.0,20.2483,20.2781,20.2433,20.2732,69800.0
2014-07-31 15:05:00,40.8,40.82,40.78,40.79,58100.0,20.2732,20.2831,20.2632,20.2682,58100.0
2014-07-31 15:10:00,40.79,40.79,40.73,40.73,143500.0,20.2682,20.2682,20.2384,20.2384,143500.0
2014-07-31 15:15:00,40.72,40.77,40.7,40.75,77600.0,20.2334,20.2583,20.2235,20.2483,77600.0
2014-07-31 15:20:00,40.74,40.75,40.7,40.74,83700.0,20.2433,20.2483,20.2235,20.2433,83700.0
2014-07-31 15:25:00,40.74,40.75,40.7,40.72,88600.0,20.2433,20.2483,20.2235,20.2334,88600.0
2014-07-31 15:30:00,40.72,40.75,40.7,40.73,84700.0,20.2334,20.2483,20.2235,20.2384,84700.0
2014-07-31 15:35:00,40.73,40.75,40.7,40.72,147900.0,20.2384,20.2483,20.2235,20.2334,147900.0
2014-07-31 15:40:00,40.73,40.74,40.67,40.68,209400.0,20.2384,20.2433,20.2086,20.2135,209400.0
2014-07-31 15:45:00,40.67,40.7,40.65,40.67,243000.0,20.2086,20.2235,20.1986,20.2086,243000.0
2014-07-31 15:50:00,40.68,40.68,40.61,40.63,198700.0,20.2135,20.2135,20.1788,20.1887,198700.0
2014-07-31 15:55:00,40.63,40.66,40.59,40.59,568800.0,20.1887,20.2036,20.1688,20.1688,568800.0
2014-08-01 09:30:00,40.37,40.5,40.26,40.43,362600.0,20.0595,20.1241,20.0048,20.0893,362600.0
2014-08-01 09:35:00,40.43,40.47,40.38,40.42,73800.0,20.0893,20.1092,20.0645,20.0843,73800.0
2014-08-01 09:40:00,40.43,40.47,40.35,40.35,80100.0,20.0893,20.1092,20.0496,20.0496,80100.0
2014-08-01 09:45:00,40.36,40.36,40.31,40.36,78300.0,20.0545,20.0545,20.0297,20.0545,78300.0
2014-08-01 09:50:00,40.36,40.51,40.36,40.5,69400.0,20.0545,20.1291,20.0545,20.1241,69400.0
2014-08-01 09:55:00,40.51,40.58,40.46,40.54,96000.0,20.1291,20.1638,20.1042,20.144,96000.0
2014-08-01 10:00:00,40.55,40.63,40.48,40.57,90500.0,20.1489,20.1887,20.1142,20.1589,90500.0
2014-08-01 10:05:00,40.57,40.58,40.52,40.56,127000.0,20.1589,20.1638,20.134,20.1539,127000.0
2014-08-01 10:10:00,40.57,40.62,40.51,40.52,74400.0,20.1589,20.1837,20.1291,20.134,74400.0
2014-08-01 10:15:00,40.53,40.56,40.5,40.51,53200.0,20.139,20.1539,20.1241,20.1291,53200.0
2014-08-01 10:20:00,40.5,40.62,40.48,40.62,70900.0,20.1241,20.1837,20.1142,20.1837,70900.0
2014-08-01 10:25:00,40.62,40.67,40.6,40.64,105700.0,20.1837,20.2086,20.1738,20.1937,105700.0
2014-08-01 10:30:00,40.64,40.69,40.64,40.67,44500.0,20.1937,20.2185,20.1937,20.2086,44500.0
2014-08-01 10:35:00,40.67,40.8,40.66,40.76,131300.0,20.2086,20.2732,20.2036,20.2533,131300.0
2014-08-01 10:40:00,40.76,40.78,40.74,40.74,27500.0,20.2533,20.2632,20.2433,20.2433,27500.0
2014-08-01 10:45:00,40.74,40.74,40.64,40.65,53700.0,20.2433,20.2433,20.1937,20.1986,53700.0
2014-08-01 10:50:00,40.65,40.7,40.65,40.68,53700.0,20.1986,20.2235,20.1986,20.2135,53700.0
2014-08-01 10:55:00,40.67,40.7,40.65,40.65,56200.0,20.2086,20.2235,20.1986,20.1986,56200.0
2014-08-01 11:00:00,40.65,40.69,40.65,40.65,60600.0,20.1986,20.2185,20.1986,20.1986,60600.0
2014-08-01 11:05:00,40.65,40.66,40.61,40.63,57100.0,20.1986,20.2036,20.1788,20.1887,57100.0
2014-08-01 11:10:00,40.63,40.64,40.58,40.61,81300.0,20.1887,20.1937,20.1638,20.1788,81300.0
2014-08-01 11:15:00,40.6,40.63,40.58,40.58,51300.0,20.1738,20.1887,20.1638,20.1638,51300.0
2014-08-01 11:20:00,40.59,40.64,40.57,40.63,92500.0,20.1688,20.1937,20.1589,20.1887,92500.0
2014-08-01 11:25:00,40.64,40.65,40.59,40.6,55800.0,20.1937,20.1986,20.1688,20.1738,55800.0
2014-08-01 11:30:00,40.61,40.63,40.54,40.56,59000.0,20.1788,20.1887,20.144,20.1539,59000.0
2014-08-01 11:35:00,40.56,40.56,40.5,40.5,63100.0,20.1539,20.1539,20.1241,20.1241,63100.0
2014-08-01 11:40:00,40.51,40.51,40.44,40.45,49200.0,20.1291,20.1291,20.0943,20.0993,49200.0
2014-08-01 11:45:00,40.45,40.47,40.44,40.47,49000.0,20.0993,20.1092,20.0943,20.1092,49000.0
2014-08-01 11:50:00,40.46,40.48,40.42,40.42,62500.0,20.1042,20.1142,20.0843,20.0843,62500.0
2014-08-01 11:55:00,40.41,40.45,40.39,40.45,50900.0,20.0794,20.0993,20.0694,20.0993,50900.0
2014-08-01 12:00:00,40.45,40.53,40.45,40.53,55800.0,20.0993,20.139,20.0993,20.139,55800.0
2014-08-01 12:05:00,40.52,40.52,40.45,40.47,37400.0,20.134,20.134,20.0993,20.1092,37400.0
2014-08-01 12:10:00,40.47,40.51,40.46,40.48,40600.0,20.1092,20.1291,20.1042,20.1142,40600.0
2014-08-01 12:15:00,40.48,40.58,40.47,40.56,46500.0,20.1142,20.1638,20.1092,20.1539,46500.0
2014-08-01 12:20:00,40.56,40.59,40.55,40.58,30100.0,20.1539,20.1688,20.1489,20.1638,30100.0
2014-08-01 12:25:00,40.58,40.58,40.53,40.54,29100.0,20.1638,20.1638,20.139,20.144,29100.0
2014-08-01 12:30:00,40.55,40.6,40.55,40.59,47100.0,20.1489,20.1738,20.1489,20.1688,47100.0
2014-08-01 12:35:00,40.58,40.59,40.56,40.56,36000.0,20.1638,20.1688,20.1539,20.1539,36000.0
2014-08-01 12:40:00,40.56,40.57,40.53,40.54,31500.0,20.1539,20.1589,20.139,20.144,31500.0
2014-08-01 12:45:00,40.53,40.54,40.49,40.49,33500.0,20.139,20.144,20.1191,20.1191,33500.0
2014-08-01 12:50:00,40.5,40.59,40.5,40.59,30200.0,20.1241,20.1688,20.1241,20.1688,30200.0
2014-08-01 12:55:00,40.59,40.62,40.58,40.59,54800.0,20.1688,20.1837,20.1638,20.1688,54800.0
2014-08-01 13:00:00,40.59,40.6,40.55,40.56,56000.0,20.1688,20.1738,20.1489,20.1539,56000.0
2014-08-01 13:05:00,40.57,40.59,40.55,40.58,35700.0,20.1589,20.1688,20.1489,20.1638,35700.0
2014-08-01 13:10:00,40.59,40.62,40.58,40.61,57500.0,20.1688,20.1837,20.1638,20.1788,57500.0
2014-08-01 13:15:00,40.62,40.64,40.56,40.62,53100.0,20.1837,20.1937,20.1539,20.1837,53100.0
2014-08-01 13:20:00,40.62,40.64,40.58,40.6,38000.0,20.1837,20.1937,20.1638,20.1738,38000.0
2014-08-01 13:25:00,40.59,40.7,40.57,40.7,31900.0,20.1688,20.2235,20.1589,20.2235,31900.0
2014-08-01 13:30:00,40.71,40.71,40.62,40.63,36000.0,20.2284,20.2284,20.1837,20.1887,36000.0
2014-08-01 13:35:00,40.62,40.66,40.61,40.66,60600.0,20.1837,20.2036,20.1788,20.2036,60600.0
2014-08-01 13:40:00,40.65,40.66,40.6,40.63,40100.0,20.1986,20.2036,20.1738,20.1887,40100.0
2014-08-01 13:45:00,40.63,40.65,40.61,40.64,52200.0,20.1887,20.1986,20.1788,20.1937,52200.0
2014-08-01 13:50:00,40.64,40.64,40.59,40.63,62500.0,20.1937,20.1937,20.1688,20.1887,62500.0
2014-08-01 13:55:00,40.64,40.68,40.62,40.67,34200.0,20.1937,20.2135,20.1837,20.2086,34200.0
2014-08-01 14:00:00,40.66,40.7,40.64,40.66,30500.0,20.2036,20.2235,20.1937,20.2036,30500.0
2014-08-01 14:05:00,40.66,40.67,40.62,40.64,44300.0,20.2036,20.2086,20.1837,20.1937,44300.0
2014-08-01 14:10:00,40.65,40.67,40.63,40.65,19700.0,20.1986,20.2086,20.1887,20.1986,19700.0
2014-08-01 14:15:00,40.65,40.68,40.63,40.68,29300.0,20.1986,20.2135,20.1887,20.2135,29300.0
2014-08-01 14:20:00,40.68,40.68,40.62,40.62,19600.0,20.2135,20.2135,20.1837,20.1837,19600.0
2014-08-01 14:25:00,40.62,40.64,40.61,40.61,18700.0,20.1837,20.1937,20.1788,20.1788,18700.0
2014-08-01 14:30:00,40.62,40.63,40.58,40.6,59000.0,20.1837,20.1887,20.1638,20.1738,59000.0
2014-08-01 14:35:00,40.61,40.65,40.59,40.65,20900.0,20.1788,20.1986,20.1688,20.1986,20900.0
2014-08-01 14:40:00,40.64,40.65,40.62,40.64,30800.0,20.1937,20.1986,20.1837,20.1937,30800.0
2014-08-01 14:45:00,40.64,40.65,40.59,40.6,46200.0,20.1937,20.1986,20.1688,20.1738,46200.0
2014-08-01 14:50:00,40.6,40.62,40.55,40.56,43400.0,20.1738,20.1837,20.1489,20.1539,43400.0
2014-08-01 14:55:00,40.56,40.59,40.55,40.58,34600.0,20.1539,20.1688,20.1489,20.1638,34600.0
2014-08-01 15:00:00,40.58,40.59,40.54,40.58,45700.0,20.1638,20.1688,20.144,20.1638,45700.0
2014-08-01 15:05:00,40.57,40.62,40.55,40.55,69400.0,20.1589,20.1837,20.1489,20.1489,69400.0
2014-08-01 15:10:00,40.55,40.56,40.54,40.56,42800.0,20.1489,20.1539,20.144,20.1539,42800.0
2014-08-01 15:15:00,40.56,40.61,40.56,40.59,49700.0,20.1539,20.1788,20.1539,20.1688,49700.0
2014-08-01 15:20:00,40.59,40.64,40.59,40.61,59000.0,20.1688,20.1937,20.1688,20.1788,59000.0
2014-08-01 15:25:00,40.61,40.61,40.55,40.55,82200.0,20.1788,20.1788,20.1489,20.1489,82200.0
2014-08-01 15:30:00,40.54,40.56,40.53,40.55,69000.0,20.144,20.1539,20.139,20.1489,69000.0
2014-08-01 15:35:00,40.55,40.6,40.55,40.6,95900.0,20.1489,20.1738,20.1489,20.1738,95900.0
2014-08-01 15:40:00,40.59,40.62,40.59,40.61,133200.0,20.1688,20.1837,20.1688,20.1788,133200.0
2014-08-01 15:45:00,40.61,40.61,40.55,40.58,161500.0,20.1788,20.1788,20.1489,20.1638,161500.0
2014-08-01 15:50:00,40.57,40.58,40.51,40.57,230400.0,20.1589,20.1638,20.1291,20.1589,230400.0
2014-08-01 15:55:00,40.56,40.57,40.5,40.51,348600.0,20.1539,20.1589,20.1241,20.1291,348600.0
2014-08-04 09:30:00,40.47,40.63,40.4,40.63,161400.0,20.1092,20.1887,20.0744,20.1887,161400.0
2014-08-04 09:35:00,40.63,40.65,40.54,40.56,100200.0,20.1887,20.1986,20.144,20.1539,100200.0
2014-08-04 09:40:00,40.56,40.62,40.55,40.55,141800.0,20.1539,20.1837,20.1489,20.1489,141800.0
2014-08-04 09:45:00,40.54,40.56,40.5,40.56,42700.0,20.144,20.1539,20.1241,20.1539,42700.0
2014-08-04 09:50:00,40.56,40.64,40.56,40.61,55700.0,20.1539,20.1937,20.1539,20.1788,55700.0
2014-08-04 09:55:00,40.61,40.63,40.58,40.63,23800.0,20.1788,20.1887,20.1638,20.1887,23800.0
2014-08-04 10:00:00,40.63,40.63,40.58,40.61,55600.0,20.1887,20.1887,20.1638,20.1788,55600.0
2014-08-04 10:05:00,40.61,40.63,40.56,40.57,51100.0,20.1788,20.1887,20.1539,20.1589,51100.0
2014-08-04 10:10:00,40.57,40.59,40.55,40.59,60700.0,20.1589,20.1688,20.1489,20.1688,60700.0
2014-08-04 10:15:00,40.59,40.61,40.54,40.59,65000.0,20.1688,20.1788,20.144,20.1688,65000.0
2014-08-04 10:20:00,40.59,40.61,40.56,40.61,44100.0,20.1688,20.1788,20.1539,20.1788,44100.0
2014-08-04 10:25:00,40.6,40.63,40.59,40.59,70600.0,20.1738,20.1887,20.1688,20.1688,70600.0
2014-08-04 10:30:00,40.59,40.64,40.57,40.57,40500.0,20.1688,20.1937,20.1589,20.1589,40500.0
2014-08-04 10:35:00,40.56,40.63,40.55,40.63,70500.0,20.1539,20.1887,20.1489,20.1887,70500.0
2014-08-04 10:40:00,40.63,40.64,40.6,40.61,69600.0,20.1887,20.1937,20.1738,20.1788,69600.0
2014-08-04 10:45:00,40.62,40.62,40.58,40.62,46900.0,20.1837,20.1837,20.1638,20.1837,46900.0
2014-08-04 10:50:00,40.61,40.62,40.57,40.59,25000.0,20.1788,20.1837,20.1589,20.1688,25000.0
2014-08-04 10:55:00,40.59,40.59,40.51,40.52,76000.0,20.1688,20.1688,20.1291,20.134,76000.0
2014-08-04 11:00:00,40.52,40.55,40.51,40.52,52100.0,20.134,20.1489,20.1291,20.134,52100.0
2014-08-04 11:05:00,40.52,40.55,40.51,40.55,78500.0,20.134,20.1489,20.1291,20.1489,78500.0
2014-08-04 11:10:00,40.56,40.56,40.53,40.56,48300.0,20.1539,20.1539,20.139,20.1539,48300.0
2014-08-04 11:15:00,40.55,40.59,40.55,40.55,32200.0,20.1489,20.1688,20.1489,20.1489,32200.0
2014-08-04 11:20:00,40.55,40.57,40.55,40.57,25900.0,20.1489,20.1589,20.1489,20.1589,25900.0
2014-08-04 11:25:00,40.56,40.58,40.56,40.58,28200.0,20.1539,20.1638,20.1539,20.1638,28200.0
2014-08-04 11:30:00,40.58,40.59,40.57,40.58,35000.0,20.1638,20.1688,20.1589,20.1638,35000.0
2014-08-04 11:35:00,40.58,40.59,40.52,40.53,53100.0,20.1638,20.1688,20.134,20.139,53100.0
2014-08-04 11:40:00,40.54,40.54,40.49,40.49,47600.0,20.144,20.144,20.1191,20.1191,47600.0
2014-08-04 11:45:00,40.49,40.53,40.48,40.51,34300.0,20.1191,20.139,20.1142,20.1291,34300.0
2014-08-04 11:50:00,40.51,40.52,40.5,40.51,35200.0,20.1291,20.134,20.1241,20.1291,35200.0
2014-08-04 11:55:00,40.5,40.52,40.49,40.49,33000.0,20.1241,20.134,20.1191,20.1191,33000.0
2014-08-04 12:00:00,40.49,40.51,40.48,40.5,54300.0,20.1191,20.1291,20.1142,20.1241,54300.0
2014-08-04 12:05:00,40.5,40.51,40.48,40.48,43100.0,20.1241,20.1291,20.1142,20.1142,43100.0
2014-08-04 12:10:00,40.48,40.5,40.47,40.47,30900.0,20.1142,20.1241,20.1092,20.1092,30900.0
2014-08-04 12:15:00,40.47,40.48,40.44,40.48,25300.0,20.1092,20.1142,20.0943,20.1142,25300.0
2014-08-04 12:20:00,40.49,40.51,40.47,40.5,36700.0,20.1191,20.1291,20.1092,20.1241,36700.0
2014-08-04 12:25:00,40.5,40.53,40.49,40.51,34600.0,20.1241,20.139,20.1191,20.1291,34600.0
2014-08-04 12:30:00,40.51,40.52,40.51,40.52,15300.0,20.1291,20.134,20.1291,20.134,15300.0
2014-08-04 12:35:00,40.52,40.52,40.49,40.51,39500.0,20.134,20.134,20.1191,20.1291,39500.0
2014-08-04 12:40:00,40.52,40.55,40.51,40.54,36500.0,20.134,20.1489,20.1291,20.144,36500.0
2014-08-04 12:45:00,40.55,40.55,40.51,40.52,18300.0,20.1489,20.1489,20.1291,20.134,18300.0
2014-08-04 12:50:00,40.53,40.55,40.52,40.54,48800.0,20.139,20.1489,20.134,20.144,48800.0
2014-08-04 12:55:00,40.53,40.54,40.52,40.53,13400.0,20.139,20.144,20.134,20.139,13400.0
2014-08-04 13:00:00,40.53,40.59,40.53,40.59,49200.0,20.139,20.1688,20.139,20.1688,49200.0
2014-08-04 13:05:00,40.58,40.59,40.58,40.59,16200.0,20.1638,20.1688,20.1638,20.1688,16200.0
2014-08-04 13:10:00,40.58,40.61,40.58,40.6,31500.0,20.1638,20.1788,20.1638,20.1738,31500.0
2014-08-04 13:15:00,40.6,40.6,40.56,40.58,81100.0,20.1738,20.1738,20.1539,20.1638,81100.0
2014-08-04 13:20:00,40.58,40.61,40.58,40.6,33200.0,20.1638,20.1788,20.1638,20.1738,33200.0
2014-08-04 13:25:00,40.6,40.61,40.58,40.58,24000.0,20.1738,20.1788,20.1638,20.1638,24000.0
2014-08-04 13:30:00,40.58,40.63,40.58,40.62,44000.0,20.1638,20.1887,20.1638,20.1837,44000.0
2014-08-04 13:35:00,40.61,40.63,40.61,40.63,46500.0,20.1788,20.1887,20.1788,20.1887,46500.0
2014-08-04 13:40:00,40.63,40.66,40.62,40.63,62000.0,20.1887,20.2036,20.1837,20.1887,62000.0
2014-08-04 13:45:00,40.63,40.66,40.63,40.65,35300.0,20.1887,20.2036,20.1887,20.1986,35300.0
2014-08-04 13:50:00,40.65,40.66,40.64,40.65,27000.0,20.1986,20.2036,20.1937,20.1986,27000.0
2014-08-04 13:55:00,40.65,40.65,40.62,40.63,29500.0,20.1986,20.1986,20.1837,20.1887,29500.0
2014-08-04 14:00:00,40.63,40.65,40.62,40.65,40400.0,20.1887,20.1986,20.1837,20.1986,40400.0
2014-08-04 14:05:00,40.65,40.65,40.63,40.64,130100.0,20.1986,20.1986,20.1887,20.1937,130100.0
2014-08-04 14:10:00,40.64,40.65,40.64,40.65,16500.0,20.1937,20.1986,20.1937,20.1986,16500.0
2014-08-04 14:15:00,40.64,40.67,40.64,40.67,29500.0,20.1937,20.2086,20.1937,20.2086,29500.0
2014-08-04 14:20:00,40.67,40.67,40.64,40.65,45600.0,20.2086,20.2086,20.1937,20.1986,45600.0
2014-08-04 14:25:00,40.64,40.69,40.64,40.68,50300.0,20.1937,20.2185,20.1937,20.2135,50300.0
2014-08-04 14:30:00,40.68,40.68,40.65,40.66,26500.0,20.2135,20.2135,20.1986,20.2036,26500.0
2014-08-04 14:35:00,40.66,40.7,40.65,40.69,44400.0,20.2036,20.2235,20.1986,20.2185,44400.0
2014-08-04 14:40:00,40.7,40.71,40.68,40.68,32900.0,20.2235,20.2284,20.2135,20.2135,32900.0
2014-08-04 14:45:00,40.68,40.72,40.68,40.71,54100.0,20.2135,20.2334,20.2135,20.2284,54100.0
2014-08-04 14:50:00,40.71,40.75,40.71,40.73,36500.0,20.2284,20.2483,20.2284,20.2384,36500.0
2014-08-04 14:55:00,40.73,40.73,40.68,40.68,29500.0,20.2384,20.2384,20.2135,20.2135,29500.0
2014-08-04 15:00:00,40.69,40.71,40.68,40.71,27800.0,20.2185,20.2284,20.2135,20.2284,27800.0
2014-08-04 15:05:00,40.71,40.71,40.68,40.71,44100.0,20.2284,20.2284,20.2135,20.2284,44100.0
2014-08-04 15:10:00,40.7,40.72,40.7,40.71,35700.0,20.2235,20.2334,20.2235,20.2284,35700.0
2014-08-04 15:15:00,40.7,40.74,40.7,40.73,53800.0,20.2235,20.2433,20.2235,20.2384,53800.0
2014-08-04 15:20:00,40.74,40.75,40.73,40.75,53600.0,20.2433,20.2483,20.2384,20.2483,53600.0
2014-08-04 15:25:00,40.75,40.76,40.74,40.76,35500.0,20.2483,20.2533,20.2433,20.2533,35500.0
2014-08-04 15:30:00,40.76,40.77,40.75,40.77,78500.0,20.2533,20.2583,20.2483,20.2583,78500.0
2014-08-04 15:35:00,40.77,40.82,40.76,40.79,136200.0,20.2583,20.2831,20.2533,20.2682,136200.0
2014-08-04 15:40:00,40.78,40.83,40.78,40.81,96300.0,20.2632,20.2881,20.2632,20.2781,96300.0
2014-08-04 15:45:00,40.81,40.81,40.75,40.76,125300.0,20.2781,20.2781,20.2483,20.2533,125300.0
2014-08-04 15:50:00,40.77,40.77,40.76,40.77,153700.0,20.2583,20.2583,20.2533,20.2583,153700.0
2014-08-04 15:55:00,40.77,40.79,40.7,40.73,914800.0,20.2583,20.2682,20.2235,20.2384,914800.0
2014-08-05 09:30:00,40.72,40.87,40.71,40.82,116200.0,20.2334,20.3079,20.2284,20.2831,116200.0
2014-08-05 09:35:00,40.82,40.88,40.76,40.86,138500.0,20.2831,20.3129,20.2533,20.303,138500.0
2014-08-05 09:40:00,40.87,40.96,40.86,40.93,59900.0,20.3079,20.3527,20.303,20.3378,59900.0
2014-08-05 09:45:00,40.93,40.93,40.8,40.8,30300.0,20.3378,20.3378,20.2732,20.2732,30300.0
2014-08-05 09:50:00,40.79,40.8,40.66,40.68,40100.0,20.2682,20.2732,20.2036,20.2135,40100.0
2014-08-05 09:55:00,40.69,40.79,40.68,40.76,27800.0,20.2185,20.2682,20.2135,20.2533,27800.0
2014-08-05 10:00:00,40.77,40.78,40.66,40.69,41900.0,20.2583,20.2632,20.2036,20.2185,41900.0
2014-08-05 10:05:00,40.7,40.78,40.7,40.76,40700.0,20.2235,20.2632,20.2235,20.2533,40700.0
2014-08-05 10:10:00,40.76,40.81,40.75,40.76,63300.0,20.2533,20.2781,20.2483,20.2533,63300.0
2014-08-05 10:15:00,40.77,40.81,40.75,40.78,38200.0,20.2583,20.2781,20.2483,20.2632,38200.0
2014-08-05 10:20:00,40.79,40.82,40.79,40.81,33400.0,20.2682,20.2831,20.2682,20.2781,33400.0
2014-08-05 10:25:00,40.81,40.82,40.79,40.8,41300.0,20.2781,20.2831,20.2682,20.2732,41300.0
2014-08-05 10:30:00,40.79,40.83,40.78,40.83,72300.0,20.2682,20.2881,20.2632,20.2881,72300.0
2014-08-05 10:35:00,40.83,40.84,40.79,40.8,42900.0,20.2881,20.293,20.2682,20.2732,42900.0
2014-08-05 10:40:00,40.8,40.82,40.78,40.81,21500.0,20.2732,20.2831,20.2632,20.2781,21500.0
2014-08-05 10:45:00,40.8,40.83,40.79,40.82,30200.0,20.2732,20.2881,20.2682,20.2831,30200.0
2014-08-05 10:50:00,40.83,40.83,40.74,40.74,76500.0,20.2881,20.2881,20.2433,20.2433,76500.0
2014-08-05 10:55:00,40.74,40.75,40.7,40.73,45200.0,20.2433,20.2483,20.2235,20.2384,45200.0
2014-08-05 11:00:00,40.73,40.73,40.68,40.7,28100.0,20.2384,20.2384,20.2135,20.2235,28100.0
2014-08-05 11:05:00,40.69,40.73,40.68,40.68,50900.0,20.2185,20.2384,20.2135,20.2135,50900.0
2014-08-05 11:10:00,40.68,40.72,40.68,40.72,35400.0,20.2135,20.2334,20.2135,20.2334,35400.0
2014-08-05 11:15:00,40.73,40.78,40.72,40.77,50700.0,20.2384,20.2632,20.2334,20.2583,50700.0
2014-08-05 11:20:00,40.77,40.8,40.77,40.79,34400.0,20.2583,20.2732,20.2583,20.2682,34400.0
2014-08-05 11:25:00,40.78,40.78,40.74,40.75,21900.0,20.2632,20.2632,20.2433,20.2483,21900.0
2014-08-05 11:30:00,40.75,40.76,40.73,40.74,39100.0,20.2483,20.2533,20.2384,20.2433,39100.0
2014-08-05 11:35:00,40.74,40.77,40.73,40.76,27900.0,20.2433,20.2583,20.2384,20.2533,27900.0
2014-08-05 11:40:00,40.77,40.82,40.76,40.81,41400.0,20.2583,20.2831,20.2533,20.2781,41400.0
2014-08-05 11:45:00,40.81,40.81,40.76,40.77,22400.0,20.2781,20.2781,20.2533,20.2583,22400.0
2014-08-05 11:50:00,40.78,40.79,40.76,40.77,18100.0,20.2632,20.2682,20.2533,20.2583,18100.0
2014-08-05 11:55:00,40.77,40.79,40.76,40.77,45100.0,20.2583,20.2682,20.2533,20.2583,45100.0
2014-08-05 12:00:00,40.77,40.79,40.77,40.78,17700.0,20.2583,20.2682,20.2583,20.2632,17700.0
2014-08-05 12:05:00,40.79,40.79,40.75,40.76,19200.0,20.2682,20.2682,20.2483,20.2533,19200.0
2014-08-05 12:10:00,40.77,40.78,40.75,40.75,21200.0,20.2583,20.2632,20.2483,20.2483,21200.0
2014-08-05 12:15:00,40.76,40.76,40.74,40.75,11100.0,20.2533,20.2533,20.2433,20.2483,11100.0
2014-08-05 12:20:00,40.75,40.76,40.69,40.69,34600.0,20.2483,20.2533,20.2185,20.2185,34600.0
2014-08-05 12:25:00,40.7,40.72,40.68,40.72,18800.0,20.2235,20.2334,20.2135,20.2334,18800.0
2014-08-05 12:30:00,40.71,40.74,40.71,40.74,17100.0,20.2284,20.2433,20.2284,20.2433,17100.0
2014-08-05 12:35:00,40.74,40.75,40.68,40.71,32500.0,20.2433,20.2483,20.2135,20.2284,32500.0
2014-08-05 12:40:00,40.72,40.72,40.69,40.71,18900.0,20.2334,20.2334,20.2185,20.2284,18900.0
2014-08-05 12:45:00,40.7,40.73,40.69,40.71,18800.0,20.2235,20.2384,20.2185,20.2284,18800.0
2014-08-05 12:50:00,40.72,40.74,40.71,40.74,17200.0,20.2334,20.2433,20.2284,20.2433,17200.0
2014-08-05 12:55:00,40.74,40.76,40.72,40.76,31100.0,20.2433,20.2533,20.2334,20.2533,31100.0
2014-08-05 13:00:00,40.77,40.77,40.73,40.73,18800.0,20.2583,20.2583,20.2384,20.2384,18800.0
2014-08-05 13:05:00,40.73,40.74,40.71,40.71,10100.0,20.2384,20.2433,20.2284,20.2284,10100.0
2014-08-05 13:10:00,40.72,40.74,40.72,40.73,19800.0,20.2334,20.2433,20.2334,20.2384,19800.0
2014-08-05 13:15:00,40.74,40.75,40.72,40.74,23300.0,20.2433,20.2483,20.2334,20.2433,23300.0
2014-08-05 13:20:00,40.73,40.74,40.71,40.71,14300.0,20.2384,20.2433,20.2284,20.2284,14300.0
2014-08-05 13:25:00,40.71,40.73,40.7,40.71,17100.0,20.2284,20.2384,20.2235,20.2284,17100.0
2014-08-05 13:30:00,40.71,40.71,40.69,40.69,20500.0,20.2284,20.2284,20.2185,20.2185,20500.0
2014-08-05 13:35:00,40.68,40.69,40.53,40.54,105900.0,20.2135,20.2185,20.139,20.144,105900.0
2014-08-05 13:40:00,40.53,40.56,40.43,40.47,120200.0,20.139,20.1539,20.0893,20.1092,120200.0
2014-08-05 13:45:00,40.47,40.55,40.47,40.54,52300.0,20.1092,20.1489,20.1092,20.144,52300.0
2014-08-05 13:50:00,40.54,40.54,40.47,40.52,68100.0,20.144,20.144,20.1092,20.134,68100.0
2014-08-05 13:55:00,40.52,40.54,40.49,40.5,40100.0,20.134,20.144,20.1191,20.1241,40100.0
2014-08-05 14:00:00,40.5,40.51,40.47,40.49,53000.0,20.1241,20.1291,20.1092,20.1191,53000.0
2014-08-05 14:05:00,40.49,40.5,40.41,40.41,102400.0,20.1191,20.1241,20.0794,20.0794,102400.0
2014-08-05 14:10:00,40.42,40.48,40.42,40.48,44700.0,20.0843,20.1142,20.0843,20.1142,44700.0
2014-08-05 14:15:00,40.47,40.49,40.45,40.47,33900.0,20.1092,20.1191,20.0993,20.1092,33900.0
2014-08-05 14:20:00,40.47,40.49,40.46,40.47,32300.0,20.1092,20.1191,20.1042,20.1092,32300.0
2014-08-05 14:25:00,40.47,40.51,40.46,40.49,29900.0,20.1092,20.1291,20.1042,20.1191,29900.0
2014-08-05 14:30:00,40.49,40.55,40.49,40.49,48700.0,20.1191,20.1489,20.1191,20.1191,48700.0
2014-08-05 14:35:00,40.49,40.52,40.49,40.5,42400.0,20.1191,20.134,20.1191,20.1241,42400.0
2014-08-05 14:40:00,40.49,40.51,40.47,40.48,27300.0,20.1191,20.1291,20.1092,20.1142,27300.0
2014-08-05 14:45:00,40.49,40.54,40.49,40.54,30200.0,20.1191,20.144,20.1191,20.144,30200.0
2014-08-05 14:50:00,40.54,40.54,40.49,40.51,38100.0,20.144,20.144,20.1191,20.1291,38100.0
2014-08-05 14:55:00,40.51,40.52,40.48,40.49,37800.0,20.1291,20.134,20.1142,20.1191,37800.0
2014-08-05 15:00:00,40.49,40.51,40.47,40.5,60800.0,20.1191,20.1291,20.1092,20.1241,60800.0
2014-08-05 15:05:00,40.49,40.51,40.48,40.49,107500.0,20.1191,20.1291,20.1142,20.1191,107500.0
2014-08-05 15:10:00,40.48,40.52,40.48,40.52,71800.0,20.1142,20.134,20.1142,20.134,71800.0
2014-08-05 15:15:00,40.52,40.56,40.5,40.55,74600.0,20.134,20.1539,20.1241,20.1489,74600.0
2014-08-05 15:20:00,40.55,40.59,40.54,40.59,38900.0,20.1489,20.1688,20.144,20.1688,38900.0
2014-08-05 15:25:00,40.58,40.6,40.55,40.56,63300.0,20.1638,20.1738,20.1489,20.1539,63300.0
2014-08-05 15:30:00,40.57,40.63,40.57,40.61,63800.0,20.1589,20.1887,20.1589,20.1788,63800.0
2014-08-05 15:35:00,40.62,40.66,40.62,40.62,62600.0,20.1837,20.2036,20.1837,20.1837,62600.0
2014-08-05 15:40:00,40.62,40.64,40.6,40.63,76200.0,20.1837,20.1937,20.1738,20.1887,76200.0
2014-08-05 15:45:00,40.63,40.65,40.6,40.62,109400.0,20.1887,20.1986,20.1738,20.1837,109400.0
2014-08-05 15:50:00,40.62,40.63,40.59,40.6,113400.0,20.1837,20.1887,20.1688,20.1738,113400.0
2014-08-05 15:55:00,40.59,40.65,40.58,40.58,273900.0,20.1688,20.1986,20.1638,20.1638,273900.0
2014-08-06 09:30:00,40.47,41.41,40.47,41.4,468100.0,20.1092,20.5763,20.1092,20.5713,468100.0
2014-08-06 09:35:00,41.4,41.55,41.25,41.34,329600.0,20.5713,20.6458,20.4968,20.5415,329600.0
2014-08-06 09:40:00,41.34,41.47,41.3,41.42,176600.0,20.5415,20.6061,20.5216,20.5812,176600.0
2014-08-06 09:45:00,41.43,41.43,41.22,41.32,195700.0,20.5862,20.5862,20.4819,20.5315,195700.0
2014-08-06 09:50:00,41.32,41.32,41.18,41.21,101700.0,20.5315,20.5315,20.462,20.4769,101700.0
2014-08-06 09:55:00,41.21,41.34,41.21,41.33,177600.0,20.4769,20.5415,20.4769,20.5365,177600.0
2014-08-06 10:00:00,41.34,41.37,41.24,41.27,91000.0,20.5415,20.5564,20.4918,20.5067,91000.0
2014-08-06 10:05:00,41.27,41.31,41.22,41.24,79700.0,20.5067,20.5266,20.4819,20.4918,79700.0
2014-08-06 10:10:00,41.24,41.25,41.2,41.22,69100.0,20.4918,20.4968,20.4719,20.4819,69100.0
2014-08-06 10:15:00,41.22,41.3,41.22,41.25,91000.0,20.4819,20.5216,20.4819,20.4968,91000.0
2014-08-06 10:20:00,41.25,41.29,41.22,41.25,58800.0,20.4968,20.5166,20.4819,20.4968,58800.0
2014-08-06 10:25:00,41.26,41.33,41.26,41.33,93300.0,20.5017,20.5365,20.5017,20.5365,93300.0
2014-08-06 10:30:00,41.32,41.35,41.24,41.24,87500.0,20.5315,20.5465,20.4918,20.4918,87500.0
2014-08-06 10:35:00,41.25,41.26,41.22,41.24,41600.0,20.4968,20.5017,20.4819,20.4918,41600.0
2014-08-06 10:40:00,41.25,41.26,41.22,41.24,54700.0,20.4968,20.5017,20.4819,20.4918,54700.0
2014-08-06 10:45:00,41.24,41.27,41.23,41.26,45700.0,20.4918,20.5067,20.4868,20.5017,45700.0
2014-08-06 10:50:00,41.26,41.28,41.24,41.27,115500.0,20.5017,20.5117,20.4918,20.5067,115500.0
2014-08-06 10:55:00,41.27,41.35,41.26,41.34,56300.0,20.5067,20.5465,20.5017,20.5415,56300.0
2014-08-06 11:00:00,41.35,41.35,41.31,41.34,50000.0,20.5465,20.5465,20.5266,20.5415,50000.0
2014-08-06 11:05:00,41.33,41.34,41.29,41.3,39800.0,20.5365,20.5415,20.5166,20.5216,39800.0
2014-08-06 11:10:00,41.3,41.3,41.26,41.26,32100.0,20.5216,20.5216,20.5017,20.5017,32100.0
2014-08-06 11:15:00,41.27,41.3,41.26,41.28,57200.0,20.5067,20.5216,20.5017,20.5117,57200.0
2014-08-06 11:20:00,41.28,41.3,41.24,41.3,30100.0,20.5117,20.5216,20.4918,20.5216,30100.0
2014-08-06 11:25:00,41.29,41.3,41.2,41.22,75600.0,20.5166,20.5216,20.4719,20.4819,75600.0
2014-08-06 11:30:00,41.22,41.25,41.21,41.25,71700.0,20.4819,20.4968,20.4769,20.4968,71700.0
2014-08-06 11:35:00,41.24,41.3,41.23,41.3,65700.0,20.4918,20.5216,20.4868,20.5216,65700.0
2014-08-06 11:40:00,41.29,41.3,41.26,41.29,50800.0,20.5166,20.5216,20.5017,20.5166,50800.0
2014-08-06 11:45:00,41.29,41.3,41.28,41.3,50300.0,20.5166,20.5216,20.5117,20.5216,50300.0
2014-08-06 11:50:00,41.3,41.33,41.29,41.32,42100.0,20.5216,20.5365,20.5166,20.5315,42100.0
2014-08-06 11:55:00,41.33,41.38,41.3,41.37,79700.0,20.5365,20.5614,20.5216,20.5564,79700.0
2014-08-06 12:00:00,41.38,41.41,41.36,41.38,84000.0,20.5614,20.5763,20.5514,20.5614,84000.0
2014-08-06 12:05:00,41.38,41.39,41.33,41.33,32400.0,20.5614,20.5663,20.5365,20.5365,32400.0
2014-08-06 12:10:00,41.33,41.43,41.31,41.43,122300.0,20.5365,20.5862,20.5266,20.5862,122300.0
2014-08-06 12:15:00,41.43,41.43,41.38,41.38,93700.0,20.5862,20.5862,20.5614,20.5614,93700.0
2014-08-06 12:20:00,41.38,41.45,41.35,41.44,60300.0,20.5614,20.5961,20.5465,20.5912,60300.0
2014-08-06 12:25:00,41.44,41.44,41.37,41.42,47000.0,20.5912,20.5912,20.5564,20.5812,47000.0
2014-08-06 12:30:00,41.41,41.47,41.41,41.47,46400.0,20.5763,20.6061,20.5763,20.6061,46400.0
2014-08-06 12:35:00,41.46,41.52,41.45,41.51,66500.0,20.6011,20.6309,20.5961,20.626,66500.0
2014-08-06 12:40:00,41.51,41.51,41.44,41.46,55800.0,20.626,20.626,20.5912,20.6011,55800.0
2014-08-06 12:45:00,41.46,41.47,41.43,41.44,29200.0,20.6011,20.6061,20.5862,20.5912,29200.0
2014-08-06 12:50:00,41.43,41.44,41.39,41.4,48400.0,20.5862,20.5912,20.5663,20.5713,48400.0
2014-08-06 12:55:00,41.39,41.41,41.36,41.37,37300.0,20.5663,20.5763,20.5514,20.5564,37300.0
2014-08-06 13:00:00,41.36,41.37,41.33,41.33,31000.0,20.5514,20.5564,20.5365,20.5365,31000.0
2014-08-06 13:05:00,41.33,41.36,41.33,41.36,26000.0,20.5365,20.5514,20.5365,20.5514,26000.0
2014-08-06 13:10:00,41.36,41.44,41.35,41.44,72800.0,20.5514,20.5912,20.5465,20.5912,72800.0
2014-08-06 13:15:00,41.44,41.49,41.44,41.49,36300.0,20.5912,20.616,20.5912,20.616,36300.0
2014-08-06 13:20:00,41.48,41.49,41.47,41.49,56600.0,20.611,20.616,20.6061,20.616,56600.0
2014-08-06 13:25:00,41.49,41.49,41.46,41.46,57300.0,20.616,20.616,20.6011,20.6011,57300.0
2014-08-06 13:30:00,41.47,41.47,41.43,41.44,37100.0,20.6061,20.6061,20.5862,20.5912,37100.0
2014-08-06 13:35:00,41.43,41.47,41.43,41.47,32100.0,20.5862,20.6061,20.5862,20.6061,32100.0
2014-08-06 13:40:00,41.46,41.47,41.44,41.45,62200.0,20.6011,20.6061,20.5912,20.5961,62200.0
2014-08-06 13:45:00,41.45,41.46,41.42,41.42,40700.0,20.5961,20.6011,20.5812,20.5812,40700.0
2014-08-06 13:50:00,41.42,41.44,41.41,41.41,82300.0,20.5812,20.5912,20.5763,20.5763,82300.0
2014-08-06 13:55:00,41.41,41.42,41.38,41.38,32500.0,20.5763,20.5812,20.5614,20.5614,32500.0
2014-08-06 14:00:00,41.38,41.39,41.36,41.39,43900.0,20.5614,20.5663,20.5514,20.5663,43900.0
2014-08-06 14:05:00,41.38,41.42,41.38,41.41,23700.0,20.5614,20.5812,20.5614,20.5763,23700.0
2014-08-06 14:10:00,41.41,41.42,41.4,41.41,31600.0,20.5763,20.5812,20.5713,20.5763,31600.0
2014-08-06 14:15:00,41.41,41.42,41.4,41.41,42000.0,20.5763,20.5812,20.5713,20.5763,42000.0
2014-08-06 14:20:00,41.41,41.41,41.39,41.39,15200.0,20.5763,20.5763,20.5663,20.5663,15200.0
2014-08-06 14:25:00,41.39,41.43,41.39,41.43,66800.0,20.5663,20.5862,20.5663,20.5862,66800.0
2014-08-06 14:30:00,41.42,41.43,41.41,41.41,29000.0,20.5812,20.5862,20.5763,20.5763,29000.0
2014-08-06 14:35:00,41.4,41.4,41.36,41.38,55200.0,20.5713,20.5713,20.5514,20.5614,55200.0
2014-08-06 14:40:00,41.38,41.4,41.36,41.4,63400.0,20.5614,20.5713,20.5514,20.5713,63400.0
2014-08-06 14:45:00,41.4,41.4,41.36,41.37,41000.0,20.5713,20.5713,20.5514,20.5564,41000.0
2014-08-06 14:50:00,41.37,41.41,41.36,41.41,60000.0,20.5564,20.5763,20.5514,20.5763,60000.0
2014-08-06 14:55:00,41.41,41.42,41.4,41.41,55800.0,20.5763,20.5812,20.5713,20.5763,55800.0
2014-08-06 15:00:00,41.41,41.48,41.41,41.47,195100.0,20.5763,20.611,20.5763,20.6061,195100.0
2014-08-06 15:05:00,41.48,41.49,41.44,41.45,80100.0,20.611,20.616,20.5912,20.5961,80100.0
2014-08-06 15:10:00,41.45,41.47,41.44,41.47,69400.0,20.5961,20.6061,20.5912,20.6061,69400.0
2014-08-06 15:15:00,41.47,41.47,41.46,41.47,99000.0,20.6061,20.6061,20.6011,20.6061,99000.0
2014-08-06 15:20:00,41.46,41.47,41.46,41.47,85200.0,20.6011,20.6061,20.6011,20.6061,85200.0
2014-08-06 15:25:00,41.47,41.48,41.46,41.47,89600.0,20.6061,20.611,20.6011,20.6061,89600.0
2014-08-06 15:30:00,41.46,41.48,41.46,41.48,239400.0,20.6011,20.611,20.6011,20.611,239400.0
2014-08-06 15:35:00,41.48,41.48,41.46,41.47,240300.0,20.611,20.611,20.6011,20.6061,240300.0
2014-08-06 15:40:00,41.47,41.47,41.42,41.43,178500.0,20.6061,20.6061,20.5812,20.5862,178500.0
2014-08-06 15:45:00,41.43,41.43,41.39,41.39,209500.0,20.5862,20.5862,20.5663,20.5663,209500.0
2014-08-06 15:50:00,41.39,41.44,41.39,41.43,265500.0,20.5663,20.5912,20.5663,20.5862,265500.0
2014-08-06 15:55:00,41.43,41.46,41.42,41.43,368100.0,20.5862,20.6011,20.5812,20.5862,368100.0
2014-08-07 09:30:00,41.44,41.52,41.41,41.41,163300.0,20.5912,20.6309,20.5763,20.5763,163300.0
2014-08-07 09:35:00,41.41,41.43,41.33,41.39,185100.0,20.5763,20.5862,20.5365,20.5663,185100.0
2014-08-07 09:40:00,41.4,41.41,41.3,41.3,81600.0,20.5713,20.5763,20.5216,20.5216,81600.0
2014-08-07 09:45:00,41.3,41.35,41.22,41.22,147700.0,20.5216,20.5465,20.4819,20.4819,147700.0
2014-08-07 09:50:00,41.22,41.29,41.2,41.25,145500.0,20.4819,20.5166,20.4719,20.4968,145500.0
2014-08-07 09:55:00,41.24,41.32,41.21,41.31,82600.0,20.4918,20.5315,20.4769,20.5266,82600.0
2014-08-07 10:00:00,41.3,41.33,41.26,41.27,59400.0,20.5216,20.5365,20.5017,20.5067,59400.0
2014-08-07 10:05:00,41.27,41.34,41.27,41.33,51100.0,20.5067,20.5415,20.5067,20.5365,51100.0
2014-08-07 10:10:00,41.33,41.34,41.28,41.29,51900.0,20.5365,20.5415,20.5117,20.5166,51900.0
2014-08-07 10:15:00,41.28,41.31,41.25,41.27,78300.0,20.5117,20.5266,20.4968,20.5067,78300.0
2014-08-07 10:20:00,41.27,41.31,41.27,41.3,39200.0,20.5067,20.5266,20.5067,20.5216,39200.0
2014-08-07 10:25:00,41.3,41.32,41.27,41.3,37700.0,20.5216,20.5315,20.5067,20.5216,37700.0
2014-08-07 10:30:00,41.3,41.3,41.25,41.27,49900.0,20.5216,20.5216,20.4968,20.5067,49900.0
2014-08-07 10:35:00,41.27,41.31,41.27,41.29,40900.0,20.5067,20.5266,20.5067,20.5166,40900.0
2014-08-07 10:40:00,41.29,41.31,41.24,41.26,139000.0,20.5166,20.5266,20.4918,20.5017,139000.0
2014-08-07 10:45:00,41.26,41.28,41.19,41.2,86900.0,20.5017,20.5117,20.467,20.4719,86900.0
2014-08-07 10:50:00,41.2,41.22,41.14,41.2,62100.0,20.4719,20.4819,20.4421,20.4719,62100.0
2014-08-07 10:55:00,41.2,41.24,41.19,41.23,24700.0,20.4719,20.4918,20.467,20.4868,24700.0
2014-08-07 11:00:00,41.23,41.23,41.15,41.19,77000.0,20.4868,20.4868,20.4471,20.467,77000.0
2014-08-07 11:05:00,41.18,41.2,41.15,41.19,64300.0,20.462,20.4719,20.4471,20.467,64300.0
2014-08-07 11:10:00,41.19,41.19,41.16,41.16,73700.0,20.467,20.467,20.452,20.452,73700.0
2014-08-07 11:15:00,41.16,41.18,41.15,41.16,41000.0,20.452,20.462,20.4471,20.452,41000.0
2014-08-07 11:20:00,41.16,41.2,41.16,41.2,25300.0,20.452,20.4719,20.452,20.4719,25300.0
2014-08-07 11:25:00,41.2,41.21,41.16,41.16,38800.0,20.4719,20.4769,20.452,20.452,38800.0
2014-08-07 11:30:00,41.16,41.21,41.15,41.2,92100.0,20.452,20.4769,20.4471,20.4719,92100.0
2014-08-07 11:35:00,41.2,41.22,41.19,41.2,67900.0,20.4719,20.4819,20.467,20.4719,67900.0
2014-08-07 11:40:00,41.2,41.21,41.16,41.17,25800.0,20.4719,20.4769,20.452,20.457,25800.0
2014-08-07 11:45:00,41.16,41.17,41.08,41.11,55400.0,20.452,20.457,20.4123,20.4272,55400.0
2014-08-07 11:50:00,41.11,41.12,41.02,41.03,112400.0,20.4272,20.4322,20.3825,20.3874,112400.0
2014-08-07 11:55:00,41.03,41.09,41.01,41.09,40100.0,20.3874,20.4173,20.3775,20.4173,40100.0
2014-08-07 12:00:00,41.09,41.09,41.03,41.05,102200.0,20.4173,20.4173,20.3874,20.3974,102200.0
2014-08-07 12:05:00,41.05,41.13,41.05,41.12,43900.0,20.3974,20.4371,20.3974,20.4322,43900.0
2014-08-07 12:10:00,41.12,41.12,41.05,41.05,93600.0,20.4322,20.4322,20.3974,20.3974,93600.0
2014-08-07 12:15:00,41.05,41.06,40.99,41.01,89900.0,20.3974,20.4024,20.3676,20.3775,89900.0
2014-08-07 12:20:00,41.0,41.01,40.97,41.01,44800.0,20.3725,20.3775,20.3576,20.3775,44800.0
2014-08-07 12:25:00,41.02,41.02,40.98,40.99,88500.0,20.3825,20.3825,20.3626,20.3676,88500.0
2014-08-07 12:30:00,40.99,40.99,40.94,40.96,38800.0,20.3676,20.3676,20.3427,20.3527,38800.0
2014-08-07 12:35:00,40.96,40.97,40.91,40.95,36600.0,20.3527,20.3576,20.3278,20.3477,36600.0
2014-08-07 12:40:00,40.95,40.98,40.95,40.97,22300.0,20.3477,20.3626,20.3477,20.3576,22300.0
2014-08-07 12:45:00,40.98,40.99,40.95,40.96,98900.0,20.3626,20.3676,20.3477,20.3527,98900.0
2014-08-07 12:50:00,40.96,40.98,40.94,40.98,79300.0,20.3527,20.3626,20.3427,20.3626,79300.0
2014-08-07 12:55:00,40.98,40.98,40.95,40.95,58300.0,20.3626,20.3626,20.3477,20.3477,58300.0
2014-08-07 13:00:00,40.96,40.97,40.92,40.97,138000.0,20.3527,20.3576,20.3328,20.3576,138000.0
2014-08-07 13:05:00,40.97,41.07,40.97,41.07,65800.0,20.3576,20.4073,20.3576,20.4073,65800.0
2014-08-07 13:10:00,41.07,41.09,41.04,41.05,72800.0,20.4073,20.4173,20.3924,20.3974,72800.0
2014-08-07 13:15:00,41.05,41.07,41.04,41.05,60900.0,20.3974,20.4073,20.3924,20.3974,60900.0
2014-08-07 13:20:00,41.06,41.08,41.04,41.08,59800.0,20.4024,20.4123,20.3924,20.4123,59800.0
2014-08-07 13:25:00,41.08,41.15,41.08,41.12,157200.0,20.4123,20.4471,20.4123,20.4322,157200.0
2014-08-07 13:30:00,41.11,41.16,41.11,41.15,58800.0,20.4272,20.452,20.4272,20.4471,58800.0
2014-08-07 13:35:00,41.15,41.19,41.13,41.19,60700.0,20.4471,20.467,20.4371,20.467,60700.0
2014-08-07 13:40:00,41.19,41.21,41.16,41.19,44700.0,20.467,20.4769,20.452,20.467,44700.0
2014-08-07 13:45:00,41.19,41.2,41.16,41.16,48300.0,20.467,20.4719,20.452,20.452,48300.0
2014-08-07 13:50:00,41.16,41.18,41.15,41.16,27600.0,20.452,20.462,20.4471,20.452,27600.0
2014-08-07 13:55:00,41.16,41.18,41.15,41.17,76700.0,20.452,20.462,20.4471,20.457,76700.0
2014-08-07 14:00:00,41.17,41.18,41.13,41.15,116500.0,20.457,20.462,20.4371,20.4471,116500.0
2014-08-07 14:05:00,41.15,41.19,41.15,41.19,28200.0,20.4471,20.467,20.4471,20.467,28200.0
2014-08-07 14:10:00,41.18,41.19,41.17,41.18,36700.0,20.462,20.467,20.457,20.462,36700.0
2014-08-07 14:15:00,41.18,41.19,41.12,41.14,35100.0,20.462,20.467,20.4322,20.4421,35100.0
2014-08-07 14:20:00,41.13,41.17,41.13,41.16,27400.0,20.4371,20.457,20.4371,20.452,27400.0
2014-08-07 14:25:00,41.15,41.16,41.13,41.15,15900.0,20.4471,20.452,20.4371,20.4471,15900.0
2014-08-07 14:30:00,41.14,41.15,41.12,41.12,30400.0,20.4421,20.4471,20.4322,20.4322,30400.0
2014-08-07 14:35:00,41.13,41.14,41.11,41.12,39700.0,20.4371,20.4421,20.4272,20.4322,39700.0
2014-08-07 14:40:00,41.12,41.16,41.12,41.12,54400.0,20.4322,20.452,20.4322,20.4322,54400.0
2014-08-07 14:45:00,41.13,41.15,41.12,41.13,50100.0,20.4371,20.4471,20.4322,20.4371,50100.0
2014-08-07 14:50:00,41.14,41.15,41.11,41.12,75100.0,20.4421,20.4471,20.4272,20.4322,75100.0
2014-08-07 14:55:00,41.12,41.12,41.07,41.07,60300.0,20.4322,20.4322,20.4073,20.4073,60300.0
2014-08-07 15:00:00,41.07,41.1,41.07,41.09,45200.0,20.4073,20.4222,20.4073,20.4173,45200.0
2014-08-07 15:05:00,41.09,41.11,41.06,41.07,132400.0,20.4173,20.4272,20.4024,20.4073,132400.0
2014-08-07 15:10:00,41.06,41.07,41.04,41.05,113300.0,20.4024,20.4073,20.3924,20.3974,113300.0
2014-08-07 15:15:00,41.05,41.06,41.02,41.04,205000.0,20.3974,20.4024,20.3825,20.3924,205000.0
2014-08-07 15:20:00,41.05,41.05,41.02,41.02,108800.0,20.3974,20.3974,20.3825,20.3825,108800.0
2014-08-07 15:25:00,41.03,41.07,41.02,41.07,77600.0,20.3874,20.4073,20.3825,20.4073,77600.0
2014-08-07 15:30:00,41.07,41.08,41.04,41.05,123300.0,20.4073,20.4123,20.3924,20.3974,123300.0
2014-08-07 15:35:00,41.04,41.06,41.02,41.06,120500.0,20.3924,20.4024,20.3825,20.4024,120500.0
2014-08-07 15:40:00,41.05,41.07,41.03,41.07,170600.0,20.3974,20.4073,20.3874,20.4073,170600.0
2014-08-07 15:45:00,41.07,41.08,41.05,41.06,156600.0,20.4073,20.4123,20.3974,20.4024,156600.0
2014-08-07 15:50:00,41.07,41.13,41.06,41.1,251700.0,20.4073,20.4371,20.4024,20.4222,251700.0
2014-08-07 15:55:00,41.1,41.18,41.1,41.17,860600.0,20.4222,20.462,20.4222,20.457,860600.0
2014-08-08 09:30:00,41.2,41.3,41.15,41.28,110700.0,20.4719,20.5216,20.4471,20.5117,110700.0
2014-08-08 09:35:00,41.28,41.34,41.27,41.29,44200.0,20.5117,20.5415,20.5067,20.5166,44200.0
2014-08-08 09:40:00,41.29,41.29,41.15,41.18,56300.0,20.5166,20.5166,20.4471,20.462,56300.0
2014-08-08 09:45:00,41.18,41.29,41.17,41.27,192500.0,20.462,20.5166,20.457,20.5067,192500.0
2014-08-08 09:50:00,41.27,41.27,41.21,41.22,31600.0,20.5067,20.5067,20.4769,20.4819,31600.0
2014-08-08 09:55:00,41.22,41.26,41.18,41.21,48600.0,20.4819,20.5017,20.462,20.4769,48600.0
2014-08-08 10:00:00,41.2,41.23,41.13,41.21,40100.0,20.4719,20.4868,20.4371,20.4769,40100.0
2014-08-08 10:05:00,41.21,41.25,41.19,41.19,40600.0,20.4769,20.4968,20.467,20.467,40600.0
2014-08-08 10:10:00,41.19,41.23,41.18,41.19,21100.0,20.467,20.4868,20.462,20.467,21100.0
2014-08-08 10:15:00,41.19,41.25,41.18,41.22,28700.0,20.467,20.4968,20.462,20.4819,28700.0
2014-08-08 10:20:00,41.22,41.23,41.17,41.21,33900.0,20.4819,20.4868,20.457,20.4769,33900.0
2014-08-08 10:25:00,41.2,41.21,41.15,41.2,44000.0,20.4719,20.4769,20.4471,20.4719,44000.0
2014-08-08 10:30:00,41.2,41.25,41.17,41.18,67500.0,20.4719,20.4968,20.457,20.462,67500.0
2014-08-08 10:35:00,41.18,41.23,41.15,41.22,44600.0,20.462,20.4868,20.4471,20.4819,44600.0
2014-08-08 10:40:00,41.22,41.34,41.21,41.28,54500.0,20.4819,20.5415,20.4769,20.5117,54500.0
2014-08-08 10:45:00,41.28,41.34,41.27,41.31,48000.0,20.5117,20.5415,20.5067,20.5266,48000.0
2014-08-08 10:50:00,41.32,41.34,41.3,41.3,52900.0,20.5315,20.5415,20.5216,20.5216,52900.0
2014-08-08 10:55:00,41.3,41.33,41.28,41.32,44300.0,20.5216,20.5365,20.5117,20.5315,44300.0
2014-08-08 11:00:00,41.32,41.32,41.27,41.27,31600.0,20.5315,20.5315,20.5067,20.5067,31600.0
2014-08-08 11:05:00,41.28,41.34,41.28,41.32,28800.0,20.5117,20.5415,20.5117,20.5315,28800.0
2014-08-08 11:10:00,41.32,41.36,41.31,41.34,43700.0,20.5315,20.5514,20.5266,20.5415,43700.0
2014-08-08 11:15:00,41.33,41.34,41.3,41.34,76500.0,20.5365,20.5415,20.5216,20.5415,76500.0
2014-08-08 11:20:00,41.34,41.34,41.32,41.33,40000.0,20.5415,20.5415,20.5315,20.5365,40000.0
2014-08-08 11:25:00,41.34,41.35,41.32,41.32,33200.0,20.5415,20.5465,20.5315,20.5315,33200.0
2014-08-08 11:30:00,41.33,41.37,41.32,41.36,33600.0,20.5365,20.5564,20.5315,20.5514,33600.0
2014-08-08 11:35:00,41.36,41.37,41.32,41.34,12000.0,20.5514,20.5564,20.5315,20.5415,12000.0
2014-08-08 11:40:00,41.35,41.36,41.32,41.35,36000.0,20.5465,20.5514,20.5315,20.5465,36000.0
2014-08-08 11:45:00,41.35,41.37,41.34,41.37,13700.0,20.5465,20.5564,20.5415,20.5564,13700.0
2014-08-08 11:50:00,41.37,41.39,41.36,41.37,18400.0,20.5564,20.5663,20.5514,20.5564,18400.0
2014-08-08 11:55:00,41.37,41.41,41.37,41.39,27000.0,20.5564,20.5763,20.5564,20.5663,27000.0
2014-08-08 12:00:00,41.39,41.4,41.35,41.35,19300.0,20.5663,20.5713,20.5465,20.5465,19300.0
2014-08-08 12:05:00,41.36,41.38,41.34,41.35,23200.0,20.5514,20.5614,20.5415,20.5465,23200.0
2014-08-08 12:10:00,41.36,41.4,41.35,41.38,25500.0,20.5514,20.5713,20.5465,20.5614,25500.0
2014-08-08 12:15:00,41.38,41.41,41.38,41.39,23300.0,20.5614,20.5763,20.5614,20.5663,23300.0
2014-08-08 12:20:00,41.38,41.4,41.36,41.37,14900.0,20.5614,20.5713,20.5514,20.5564,14900.0
2014-08-08 12:25:00,41.38,41.38,41.34,41.36,17200.0,20.5614,20.5614,20.5415,20.5514,17200.0
2014-08-08 12:30:00,41.36,41.36,41.34,41.34,10300.0,20.5514,20.5514,20.5415,20.5415,10300.0
2014-08-08 12:35:00,41.34,41.36,41.33,41.35,20700.0,20.5415,20.5514,20.5365,20.5465,20700.0
2014-08-08 12:40:00,41.36,41.4,41.35,41.37,21100.0,20.5514,20.5713,20.5465,20.5564,21100.0
2014-08-08 12:45:00,41.38,41.39,41.36,41.37,17800.0,20.5614,20.5663,20.5514,20.5564,17800.0
2014-08-08 12:50:00,41.37,41.39,41.37,41.38,10400.0,20.5564,20.5663,20.5564,20.5614,10400.0
2014-08-08 12:55:00,41.39,41.41,41.38,41.38,8000.0,20.5663,20.5763,20.5614,20.5614,8000.0
2014-08-08 13:00:00,41.38,41.38,41.36,41.38,19100.0,20.5614,20.5614,20.5514,20.5614,19100.0
2014-08-08 13:05:00,41.37,41.39,41.36,41.38,10300.0,20.5564,20.5663,20.5514,20.5614,10300.0
2014-08-08 13:10:00,41.38,41.42,41.38,41.41,47800.0,20.5614,20.5812,20.5614,20.5763,47800.0
2014-08-08 13:15:00,41.41,41.49,41.4,41.49,50600.0,20.5763,20.616,20.5713,20.616,50600.0
2014-08-08 13:20:00,41.49,41.52,41.49,41.52,25300.0,20.616,20.6309,20.616,20.6309,25300.0
2014-08-08 13:25:00,41.52,41.58,41.52,41.53,43000.0,20.6309,20.6607,20.6309,20.6359,43000.0
2014-08-08 13:30:00,41.52,41.53,41.48,41.51,53100.0,20.6309,20.6359,20.611,20.626,53100.0
2014-08-08 13:35:00,41.52,41.53,41.5,41.53,25200.0,20.6309,20.6359,20.621,20.6359,25200.0
2014-08-08 13:40:00,41.53,41.55,41.51,41.54,56400.0,20.6359,20.6458,20.626,20.6409,56400.0
2014-08-08 13:45:00,41.54,41.55,41.51,41.54,15100.0,20.6409,20.6458,20.626,20.6409,15100.0
2014-08-08 13:50:00,41.54,41.56,41.53,41.54,19400.0,20.6409,20.6508,20.6359,20.6409,19400.0
2014-08-08 13:55:00,41.53,41.56,41.52,41.55,25700.0,20.6359,20.6508,20.6309,20.6458,25700.0
2014-08-08 14:00:00,41.56,41.57,41.54,41.57,25100.0,20.6508,20.6558,20.6409,20.6558,25100.0
2014-08-08 14:05:00,41.56,41.59,41.55,41.55,38400.0,20.6508,20.6657,20.6458,20.6458,38400.0
2014-08-08 14:10:00,41.55,41.56,41.53,41.55,31200.0,20.6458,20.6508,20.6359,20.6458,31200.0
2014-08-08 14:15:00,41.56,41.57,41.54,41.55,21300.0,20.6508,20.6558,20.6409,20.6458,21300.0
2014-08-08 14:20:00,41.56,41.56,41.53,41.54,23600.0,20.6508,20.6508,20.6359,20.6409,23600.0
2014-08-08 14:25:00,41.54,41.58,41.54,41.57,26000.0,20.6409,20.6607,20.6409,20.6558,26000.0
2014-08-08 14:30:00,41.58,41.59,41.55,41.56,37000.0,20.6607,20.6657,20.6458,20.6508,37000.0
2014-08-08 14:35:00,41.56,41.57,41.54,41.56,19900.0,20.6508,20.6558,20.6409,20.6508,19900.0
2014-08-08 14:40:00,41.56,41.58,41.54,41.54,36300.0,20.6508,20.6607,20.6409,20.6409,36300.0
2014-08-08 14:45:00,41.55,41.58,41.55,41.56,54700.0,20.6458,20.6607,20.6458,20.6508,54700.0
2014-08-08 14:50:00,41.57,41.58,41.56,41.58,31200.0,20.6558,20.6607,20.6508,20.6607,31200.0
2014-08-08 14:55:00,41.58,41.58,41.54,41.54,31700.0,20.6607,20.6607,20.6409,20.6409,31700.0
2014-08-08 15:00:00,41.54,41.57,41.53,41.55,40900.0,20.6409,20.6558,20.6359,20.6458,40900.0
2014-08-08 15:05:00,41.55,41.57,41.52,41.53,27700.0,20.6458,20.6558,20.6309,20.6359,27700.0
2014-08-08 15:10:00,41.52,41.54,41.51,41.53,41100.0,20.6309,20.6409,20.626,20.6359,41100.0
2014-08-08 15:15:00,41.52,41.55,41.52,41.52,33600.0,20.6309,20.6458,20.6309,20.6309,33600.0
2014-08-08 15:20:00,41.51,41.54,41.51,41.54,54600.0,20.626,20.6409,20.626,20.6409,54600.0
2014-08-08 15:25:00,41.54,41.56,41.53,41.56,66700.0,20.6409,20.6508,20.6359,20.6508,66700.0
2014-08-08 15:30:00,41.56,41.57,41.54,41.55,108300.0,20.6508,20.6558,20.6409,20.6458,108300.0
2014-08-08 15:35:00,41.56,41.58,41.54,41.58,116500.0,20.6508,20.6607,20.6409,20.6607,116500.0
2014-08-08 15:40:00,41.58,41.6,41.58,41.6,135800.0,20.6607,20.6707,20.6607,20.6707,135800.0
2014-08-08 15:45:00,41.6,41.62,41.58,41.59,176300.0,20.6707,20.6806,20.6607,20.6657,176300.0
2014-08-08 15:50:00,41.59,41.64,41.59,41.64,110600.0,20.6657,20.6906,20.6657,20.6906,110600.0
2014-08-08 15:55:00,41.64,41.66,41.62,41.62,356800.0,20.6906,20.7005,20.6806,20.6806,356800.0
2014-08-11 09:30:00,41.82,41.86,41.64,41.7,188100.0,20.78,20.7999,20.6906,20.7204,188100.0
2014-08-11 09:35:00,41.7,41.88,41.69,41.86,63800.0,20.7204,20.8098,20.7154,20.7999,63800.0
2014-08-11 09:40:00,41.86,41.98,41.86,41.97,172200.0,20.7999,20.8595,20.7999,20.8545,172200.0
2014-08-11 09:45:00,41.98,42.04,41.96,42.02,135700.0,20.8595,20.8893,20.8496,20.8794,135700.0
2014-08-11 09:50:00,42.03,42.14,42.03,42.11,125000.0,20.8843,20.939,20.8843,20.9241,125000.0
2014-08-11 09:55:00,42.11,42.12,42.02,42.08,80700.0,20.9241,20.9291,20.8794,20.9092,80700.0
2014-08-11 10:00:00,42.08,42.13,42.06,42.09,194000.0,20.9092,20.934,20.8992,20.9142,194000.0
2014-08-11 10:05:00,42.09,42.15,42.04,42.05,71200.0,20.9142,20.944,20.8893,20.8943,71200.0
2014-08-11 10:10:00,42.04,42.05,41.96,42.03,54000.0,20.8893,20.8943,20.8496,20.8843,54000.0
2014-08-11 10:15:00,42.03,42.04,41.98,41.99,45100.0,20.8843,20.8893,20.8595,20.8645,45100.0
2014-08-11 10:20:00,41.98,42.0,41.91,41.95,78100.0,20.8595,20.8694,20.8247,20.8446,78100.0
2014-08-11 10:25:00,41.95,41.99,41.95,41.96,30400.0,20.8446,20.8645,20.8446,20.8496,30400.0
2014-08-11 10:30:00,41.97,42.0,41.94,41.95,44500.0,20.8545,20.8694,20.8396,20.8446,44500.0
2014-08-11 10:35:00,41.95,41.97,41.93,41.96,32100.0,20.8446,20.8545,20.8346,20.8496,32100.0
2014-08-11 10:40:00,41.96,41.99,41.93,41.98,73200.0,20.8496,20.8645,20.8346,20.8595,73200.0
2014-08-11 10:45:00,41.98,41.99,41.97,41.98,29400.0,20.8595,20.8645,20.8545,20.8595,29400.0
2014-08-11 10:50:00,41.98,42.01,41.98,42.01,170400.0,20.8595,20.8744,20.8595,20.8744,170400.0
2014-08-11 10:55:00,42.01,42.02,41.99,42.01,144100.0,20.8744,20.8794,20.8645,20.8744,144100.0
2014-08-11 11:00:00,42.01,42.06,42.0,42.04,46200.0,20.8744,20.8992,20.8694,20.8893,46200.0
2014-08-11 11:05:00,42.05,42.09,42.05,42.09,38500.0,20.8943,20.9142,20.8943,20.9142,38500.0
2014-08-11 11:10:00,42.09,42.13,42.07,42.08,42100.0,20.9142,20.934,20.9042,20.9092,42100.0
2014-08-11 11:15:00,42.09,42.12,42.08,42.11,31500.0,20.9142,20.9291,20.9092,20.9241,31500.0
2014-08-11 11:20:00,42.1,42.13,42.06,42.07,62800.0,20.9191,20.934,20.8992,20.9042,62800.0
2014-08-11 11:25:00,42.06,42.06,42.01,42.03,29100.0,20.8992,20.8992,20.8744,20.8843,29100.0
2014-08-11 11:30:00,42.03,42.09,42.03,42.07,119800.0,20.8843,20.9142,20.8843,20.9042,119800.0
2014-08-11 11:35:00,42.08,42.16,42.06,42.16,212000.0,20.9092,20.9489,20.8992,20.9489,212000.0
2014-08-11 11:40:00,42.17,42.24,42.17,42.24,147700.0,20.9539,20.9887,20.9539,20.9887,147700.0
2014-08-11 11:45:00,42.24,42.24,42.2,42.22,74300.0,20.9887,20.9887,20.9688,20.9787,74300.0
2014-08-11 11:50:00,42.22,42.31,42.21,42.3,147500.0,20.9787,21.0235,20.9738,21.0185,147500.0
2014-08-11 11:55:00,42.3,42.31,42.26,42.29,62600.0,21.0185,21.0235,20.9986,21.0135,62600.0
2014-08-11 12:00:00,42.28,42.29,42.22,42.22,30400.0,21.0086,21.0135,20.9787,20.9787,30400.0
2014-08-11 12:05:00,42.23,42.26,42.21,42.21,44700.0,20.9837,20.9986,20.9738,20.9738,44700.0
2014-08-11 12:10:00,42.21,42.22,42.16,42.17,68500.0,20.9738,20.9787,20.9489,20.9539,68500.0
2014-08-11 12:15:00,42.17,42.22,42.16,42.21,41500.0,20.9539,20.9787,20.9489,20.9738,41500.0
2014-08-11 12:20:00,42.22,42.25,42.21,42.23,80700.0,20.9787,20.9937,20.9738,20.9837,80700.0
2014-08-11 12:25:00,42.22,42.23,42.19,42.21,80800.0,20.9787,20.9837,20.9638,20.9738,80800.0
2014-08-11 12:30:00,42.21,42.24,42.2,42.23,30300.0,20.9738,20.9887,20.9688,20.9837,30300.0
2014-08-11 12:35:00,42.24,42.24,42.18,42.18,30200.0,20.9887,20.9887,20.9589,20.9589,30200.0
2014-08-11 12:40:00,42.19,42.21,42.18,42.19,36200.0,20.9638,20.9738,20.9589,20.9638,36200.0
2014-08-11 12:45:00,42.19,42.23,42.19,42.2,41300.0,20.9638,20.9837,20.9638,20.9688,41300.0
2014-08-11 12:50:00,42.2,42.21,42.18,42.21,29000.0,20.9688,20.9738,20.9589,20.9738,29000.0
2014-08-11 12:55:00,42.21,42.25,42.21,42.24,33400.0,20.9738,20.9937,20.9738,20.9887,33400.0
2014-08-11 13:00:00,42.24,42.25,42.23,42.24,23900.0,20.9887,20.9937,20.9837,20.9887,23900.0
2014-08-11 13:05:00,42.23,42.24,42.2,42.23,62000.0,20.9837,20.9887,20.9688,20.9837,62000.0
2014-08-11 13:10:00,42.22,42.27,42.22,42.27,29200.0,20.9787,21.0036,20.9787,21.0036,29200.0
2014-08-11 13:15:00,42.27,42.28,42.25,42.27,54300.0,21.0036,21.0086,20.9937,21.0036,54300.0
2014-08-11 13:20:00,42.27,42.3,42.26,42.26,42900.0,21.0036,21.0185,20.9986,20.9986,42900.0
2014-08-11 13:25:00,42.27,42.28,42.22,42.23,34400.0,21.0036,21.0086,20.9787,20.9837,34400.0
2014-08-11 13:30:00,42.23,42.24,42.19,42.21,31100.0,20.9837,20.9887,20.9638,20.9738,31100.0
2014-08-11 13:35:00,42.21,42.23,42.19,42.23,80100.0,20.9738,20.9837,20.9638,20.9837,80100.0
2014-08-11 13:40:00,42.22,42.23,42.21,42.23,36200.0,20.9787,20.9837,20.9738,20.9837,36200.0
2014-08-11 13:45:00,42.22,42.23,42.2,42.23,76200.0,20.9787,20.9837,20.9688,20.9837,76200.0
2014-08-11 13:50:00,42.23,42.25,42.18,42.19,45800.0,20.9837,20.9937,20.9589,20.9638,45800.0
2014-08-11 13:55:00,42.18,42.19,42.15,42.15,43900.0,20.9589,20.9638,20.944,20.944,43900.0
2014-08-11 14:00:00,42.15,42.16,42.12,42.13,30900.0,20.944,20.9489,20.9291,20.934,30900.0
2014-08-11 14:05:00,42.12,42.13,42.11,42.13,23300.0,20.9291,20.934,20.9241,20.934,23300.0
2014-08-11 14:10:00,42.13,42.15,42.12,42.13,37300.0,20.934,20.944,20.9291,20.934,37300.0
2014-08-11 14:15:00,42.13,42.17,42.12,42.17,27200.0,20.934,20.9539,20.9291,20.9539,27200.0
2014-08-11 14:20:00,42.16,42.18,42.16,42.18,38500.0,20.9489,20.9589,20.9489,20.9589,38500.0
2014-08-11 14:25:00,42.17,42.18,42.15,42.15,32300.0,20.9539,20.9589,20.944,20.944,32300.0
2014-08-11 14:30:00,42.15,42.17,42.13,42.16,28800.0,20.944,20.9539,20.934,20.9489,28800.0
2014-08-11 14:35:00,42.17,42.19,42.14,42.16,47500.0,20.9539,20.9638,20.939,20.9489,47500.0
2014-08-11 14:40:00,42.16,42.17,42.14,42.15,46900.0,20.9489,20.9539,20.939,20.944,46900.0
2014-08-11 14:45:00,42.15,42.18,42.14,42.16,59300.0,20.944,20.9589,20.939,20.9489,59300.0
2014-08-11 14:50:00,42.16,42.18,42.14,42.14,24800.0,20.9489,20.9589,20.939,20.939,24800.0
2014-08-11 14:55:00,42.14,42.16,42.14,42.15,33900.0,20.939,20.9489,20.939,20.944,33900.0
2014-08-11 15:00:00,42.15,42.16,42.14,42.16,44400.0,20.944,20.9489,20.939,20.9489,44400.0
2014-08-11 15:05:00,42.16,42.19,42.16,42.19,51300.0,20.9489,20.9638,20.9489,20.9638,51300.0
2014-08-11 15:10:00,42.19,42.21,42.18,42.19,65400.0,20.9638,20.9738,20.9589,20.9638,65400.0
2014-08-11 15:15:00,42.2,42.2,42.14,42.14,116800.0,20.9688,20.9688,20.939,20.939,116800.0
2014-08-11 15:20:00,42.14,42.15,42.09,42.1,78100.0,20.939,20.944,20.9142,20.9191,78100.0
2014-08-11 15:25:00,42.11,42.11,42.06,42.06,70200.0,20.9241,20.9241,20.8992,20.8992,70200.0
2014-08-11 15:30:00,42.06,42.08,42.05,42.06,69200.0,20.8992,20.9092,20.8943,20.8992,69200.0
2014-08-11 15:35:00,42.07,42.07,42.04,42.07,76200.0,20.9042,20.9042,20.8893,20.9042,76200.0
2014-08-11 15:40:00,42.07,42.07,42.03,42.04,83700.0,20.9042,20.9042,20.8843,20.8893,83700.0
2014-08-11 15:45:00,42.03,42.04,41.99,42.0,150200.0,20.8843,20.8893,20.8645,20.8694,150200.0
2014-08-11 15:50:00,42.0,42.03,41.99,42.01,164300.0,20.8694,20.8843,20.8645,20.8744,164300.0
2014-08-11 15:55:00,42.01,42.02,41.99,41.99,192300.0,20.8744,20.8794,20.8645,20.8645,192300.0
2014-08-12 09:30:00,41.9,41.97,41.82,41.89,116300.0,20.8197,20.8545,20.78,20.8148,116300.0
2014-08-12 09:35:00,41.89,41.91,41.86,41.89,32700.0,20.8148,20.8247,20.7999,20.8148,32700.0
2014-08-12 09:40:00,41.88,41.9,41.87,41.88,45600.0,20.8098,20.8197,20.8048,20.8098,45600.0
2014-08-12 09:45:00,41.89,41.94,41.88,41.91,42900.0,20.8148,20.8396,20.8098,20.8247,42900.0
2014-08-12 09:50:00,41.91,41.91,41.84,41.84,56300.0,20.8247,20.8247,20.7899,20.7899,56300.0
2014-08-12 09:55:00,41.84,41.84,41.79,41.82,70000.0,20.7899,20.7899,20.7651,20.78,70000.0
2014-08-12 10:00:00,41.82,41.85,41.8,41.84,34600.0,20.78,20.7949,20.7701,20.7899,34600.0
2014-08-12 10:05:00,41.83,41.86,41.75,41.75,43800.0,20.785,20.7999,20.7452,20.7452,43800.0
2014-08-12 10:10:00,41.75,41.78,41.72,41.78,58000.0,20.7452,20.7601,20.7303,20.7601,58000.0
2014-08-12 10:15:00,41.78,41.82,41.77,41.82,16400.0,20.7601,20.78,20.7551,20.78,16400.0
2014-08-12 10:20:00,41.82,41.85,41.8,41.82,49800.0,20.78,20.7949,20.7701,20.78,49800.0
2014-08-12 10:25:00,41.81,41.85,41.8,41.85,92400.0,20.775,20.7949,20.7701,20.7949,92400.0
2014-08-12 10:30:00,41.85,41.87,41.82,41.87,33700.0,20.7949,20.8048,20.78,20.8048,33700.0
2014-08-12 10:35:00,41.87,41.9,41.86,41.89,44000.0,20.8048,20.8197,20.7999,20.8148,44000.0
2014-08-12 10:40:00,41.9,41.93,41.84,41.84,57500.0,20.8197,20.8346,20.7899,20.7899,57500.0
2014-08-12 10:45:00,41.85,41.85,41.77,41.78,64300.0,20.7949,20.7949,20.7551,20.7601,64300.0
2014-08-12 10:50:00,41.77,41.8,41.77,41.8,23000.0,20.7551,20.7701,20.7551,20.7701,23000.0
2014-08-12 10:55:00,41.81,41.84,41.8,41.84,22300.0,20.775,20.7899,20.7701,20.7899,22300.0
2014-08-12 11:00:00,41.83,41.83,41.73,41.74,53000.0,20.785,20.785,20.7353,20.7402,53000.0
2014-08-12 11:05:00,41.74,41.77,41.73,41.76,33400.0,20.7402,20.7551,20.7353,20.7502,33400.0
2014-08-12 11:10:00,41.77,41.79,41.76,41.79,20500.0,20.7551,20.7651,20.7502,20.7651,20500.0
2014-08-12 11:15:00,41.79,41.82,41.77,41.79,28000.0,20.7651,20.78,20.7551,20.7651,28000.0
2014-08-12 11:20:00,41.78,41.8,41.77,41.77,18600.0,20.7601,20.7701,20.7551,20.7551,18600.0
2014-08-12 11:25:00,41.78,41.87,41.78,41.87,27400.0,20.7601,20.8048,20.7601,20.8048,27400.0
2014-08-12 11:30:00,41.87,41.91,41.86,41.89,47700.0,20.8048,20.8247,20.7999,20.8148,47700.0
2014-08-12 11:35:00,41.89,41.9,41.87,41.88,44400.0,20.8148,20.8197,20.8048,20.8098,44400.0
2014-08-12 11:40:00,41.87,41.88,41.86,41.88,13900.0,20.8048,20.8098,20.7999,20.8098,13900.0
2014-08-12 11:45:00,41.88,41.9,41.87,41.88,25800.0,20.8098,20.8197,20.8048,20.8098,25800.0
2014-08-12 11:50:00,41.89,41.89,41.87,41.88,22800.0,20.8148,20.8148,20.8048,20.8098,22800.0
2014-08-12 11:55:00,41.87,41.88,41.84,41.85,37500.0,20.8048,20.8098,20.7899,20.7949,37500.0
2014-08-12 12:00:00,41.85,41.86,41.82,41.84,28100.0,20.7949,20.7999,20.78,20.7899,28100.0
2014-08-12 12:05:00,41.84,41.85,41.81,41.84,15500.0,20.7899,20.7949,20.775,20.7899,15500.0
2014-08-12 12:10:00,41.83,41.85,41.83,41.84,27300.0,20.785,20.7949,20.785,20.7899,27300.0
2014-08-12 12:15:00,41.85,41.87,41.82,41.83,29000.0,20.7949,20.8048,20.78,20.785,29000.0
2014-08-12 12:20:00,41.83,41.85,41.82,41.83,19000.0,20.785,20.7949,20.78,20.785,19000.0
2014-08-12 12:25:00,41.83,41.84,41.8,41.83,50000.0,20.785,20.7899,20.7701,20.785,50000.0
2014-08-12 12:30:00,41.83,41.84,41.82,41.84,16300.0,20.785,20.7899,20.78,20.7899,16300.0
2014-08-12 12:35:00,41.84,41.89,41.83,41.89,24100.0,20.7899,20.8148,20.785,20.8148,24100.0
2014-08-12 12:40:00,41.88,41.93,41.88,41.92,28200.0,20.8098,20.8346,20.8098,20.8297,28200.0
2014-08-12 12:45:00,41.92,41.93,41.9,41.92,48500.0,20.8297,20.8346,20.8197,20.8297,48500.0
2014-08-12 12:50:00,41.91,41.92,41.89,41.9,29300.0,20.8247,20.8297,20.8148,20.8197,29300.0
2014-08-12 12:55:00,41.9,41.94,41.89,41.89,30600.0,20.8197,20.8396,20.8148,20.8148,30600.0
2014-08-12 13:00:00,41.89,41.92,41.89,41.91,53500.0,20.8148,20.8297,20.8148,20.8247,53500.0
2014-08-12 13:05:00,41.92,41.93,41.89,41.89,48000.0,20.8297,20.8346,20.8148,20.8148,48000.0
2014-08-12 13:10:00,41.9,41.91,41.89,41.9,18700.0,20.8197,20.8247,20.8148,20.8197,18700.0
2014-08-12 13:15:00,41.9,41.92,41.88,41.91,11400.0,20.8197,20.8297,20.8098,20.8247,11400.0
2014-08-12 13:20:00,41.92,41.92,41.86,41.86,24300.0,20.8297,20.8297,20.7999,20.7999,24300.0
2014-08-12 13:25:00,41.87,41.88,41.86,41.86,7500.0,20.8048,20.8098,20.7999,20.7999,7500.0
2014-08-12 13:30:00,41.87,41.88,41.85,41.86,28700.0,20.8048,20.8098,20.7949,20.7999,28700.0
2014-08-12 13:35:00,41.86,41.87,41.83,41.84,31300.0,20.7999,20.8048,20.785,20.7899,31300.0
2014-08-12 13:40:00,41.84,41.88,41.84,41.87,12600.0,20.7899,20.8098,20.7899,20.8048,12600.0
2014-08-12 13:45:00,41.86,41.88,41.84,41.85,23300.0,20.7999,20.8098,20.7899,20.7949,23300.0
2014-08-12 13:50:00,41.85,41.87,41.84,41.87,19800.0,20.7949,20.8048,20.7899,20.8048,19800.0
2014-08-12 13:55:00,41.87,41.89,41.86,41.86,30800.0,20.8048,20.8148,20.7999,20.7999,30800.0
2014-08-12 14:00:00,41.87,41.89,41.86,41.87,26100.0,20.8048,20.8148,20.7999,20.8048,26100.0
2014-08-12 14:05:00,41.88,41.88,41.83,41.83,25200.0,20.8098,20.8098,20.785,20.785,25200.0
2014-08-12 14:10:00,41.83,41.85,41.8,41.82,58600.0,20.785,20.7949,20.7701,20.78,58600.0
2014-08-12 14:15:00,41.82,41.86,41.82,41.86,52800.0,20.78,20.7999,20.78,20.7999,52800.0
2014-08-12 14:20:00,41.85,41.87,41.84,41.87,47400.0,20.7949,20.8048,20.7899,20.8048,47400.0
2014-08-12 14:25:00,41.87,41.89,41.84,41.86,31900.0,20.8048,20.8148,20.7899,20.7999,31900.0
2014-08-12 14:30:00,41.86,41.87,41.83,41.85,27900.0,20.7999,20.8048,20.785,20.7949,27900.0
2014-08-12 14:35:00,41.86,41.91,41.85,41.9,39400.0,20.7999,20.8247,20.7949,20.8197,39400.0
2014-08-12 14:40:00,41.9,41.92,41.88,41.91,31000.0,20.8197,20.8297,20.8098,20.8247,31000.0
2014-08-12 14:45:00,41.9,41.91,41.88,41.9,15500.0,20.8197,20.8247,20.8098,20.8197,15500.0
2014-08-12 14:50:00,41.9,41.91,41.89,41.91,23600.0,20.8197,20.8247,20.8148,20.8247,23600.0
2014-08-12 14:55:00,41.91,41.93,41.9,41.9,20000.0,20.8247,20.8346,20.8197,20.8197,20000.0
2014-08-12 15:00:00,41.91,41.92,41.9,41.91,24700.0,20.8247,20.8297,20.8197,20.8247,24700.0
2014-08-12 15:05:00,41.92,41.93,41.91,41.93,25700.0,20.8297,20.8346,20.8247,20.8346,25700.0
2014-08-12 15:10:00,41.93,41.95,41.92,41.94,32200.0,20.8346,20.8446,20.8297,20.8396,32200.0
2014-08-12 15:15:00,41.94,41.95,41.92,41.94,48100.0,20.8396,20.8446,20.8297,20.8396,48100.0
2014-08-12 15:20:00,41.94,41.95,41.92,41.94,38200.0,20.8396,20.8446,20.8297,20.8396,38200.0
2014-08-12 15:25:00,41.94,41.94,41.9,41.91,35700.0,20.8396,20.8396,20.8197,20.8247,35700.0
2014-08-12 15:30:00,41.92,41.95,41.9,41.95,43900.0,20.8297,20.8446,20.8197,20.8446,43900.0
2014-08-12 15:35:00,41.95,41.98,41.94,41.98,110700.0,20.8446,20.8595,20.8396,20.8595,110700.0
2014-08-12 15:40:00,41.97,42.0,41.96,42.0,56300.0,20.8545,20.8694,20.8496,20.8694,56300.0
2014-08-12 15:45:00,42.0,42.01,41.99,42.01,87700.0,20.8694,20.8744,20.8645,20.8744,87700.0
2014-08-12 15:50:00,42.01,42.01,41.95,41.96,232500.0,20.8744,20.8744,20.8446,20.8496,232500.0
2014-08-12 15:55:00,41.95,41.97,41.95,41.95,181300.0,20.8446,20.8545,20.8446,20.8446,181300.0
2014-08-13 09:30:00,42.08,42.18,42.06,42.17,221100.0,20.9092,20.9589,20.8992,20.9539,221100.0
2014-08-13 09:35:00,42.18,42.28,42.17,42.21,155800.0,20.9589,21.0086,20.9539,20.9738,155800.0
2014-08-13 09:40:00,42.22,42.23,42.18,42.19,92800.0,20.9787,20.9837,20.9589,20.9638,92800.0
2014-08-13 09:45:00,42.19,42.19,42.14,42.16,88600.0,20.9638,20.9638,20.939,20.9489,88600.0
2014-08-13 09:50:00,42.16,42.16,42.07,42.07,78000.0,20.9489,20.9489,20.9042,20.9042,78000.0
2014-08-13 09:55:00,42.08,42.09,42.04,42.05,49400.0,20.9092,20.9142,20.8893,20.8943,49400.0
2014-08-13 10:00:00,42.03,42.04,41.96,41.98,100400.0,20.8843,20.8893,20.8496,20.8595,100400.0
2014-08-13 10:05:00,41.98,42.01,41.94,41.94,79500.0,20.8595,20.8744,20.8396,20.8396,79500.0
2014-08-13 10:10:00,41.93,41.94,41.92,41.93,92300.0,20.8346,20.8396,20.8297,20.8346,92300.0
2014-08-13 10:15:00,41.92,41.93,41.89,41.91,47600.0,20.8297,20.8346,20.8148,20.8247,47600.0
2014-08-13 10:20:00,41.91,41.98,41.91,41.97,29200.0,20.8247,20.8595,20.8247,20.8545,29200.0
2014-08-13 10:25:00,41.97,41.98,41.91,41.94,21500.0,20.8545,20.8595,20.8247,20.8396,21500.0
2014-08-13 10:30:00,41.95,41.97,41.94,41.95,15400.0,20.8446,20.8545,20.8396,20.8446,15400.0
2014-08-13 10:35:00,41.95,41.96,41.92,41.95,57500.0,20.8446,20.8496,20.8297,20.8446,57500.0
2014-08-13 10:40:00,41.95,41.98,41.92,41.97,43800.0,20.8446,20.8595,20.8297,20.8545,43800.0
2014-08-13 10:45:00,41.96,41.98,41.96,41.97,17500.0,20.8496,20.8595,20.8496,20.8545,17500.0
2014-08-13 10:50:00,41.97,41.99,41.93,41.94,29800.0,20.8545,20.8645,20.8346,20.8396,29800.0
2014-08-13 10:55:00,41.94,41.97,41.94,41.97,32200.0,20.8396,20.8545,20.8396,20.8545,32200.0
2014-08-13 11:00:00,41.97,42.01,41.95,41.98,46900.0,20.8545,20.8744,20.8446,20.8595,46900.0
2014-08-13 11:05:00,41.98,42.05,41.98,42.05,63200.0,20.8595,20.8943,20.8595,20.8943,63200.0
2014-08-13 11:10:00,42.05,42.09,42.05,42.08,54500.0,20.8943,20.9142,20.8943,20.9092,54500.0
2014-08-13 11:15:00,42.08,42.09,42.04,42.08,24900.0,20.9092,20.9142,20.8893,20.9092,24900.0
2014-08-13 11:20:00,42.08,42.09,42.05,42.08,46900.0,20.9092,20.9142,20.8943,20.9092,46900.0
2014-08-13 11:25:00,42.09,42.13,42.07,42.13,40800.0,20.9142,20.934,20.9042,20.934,40800.0
2014-08-13 11:30:00,42.13,42.14,42.11,42.14,17800.0,20.934,20.939,20.9241,20.939,17800.0
2014-08-13 11:35:00,42.14,42.16,42.13,42.14,29500.0,20.939,20.9489,20.934,20.939,29500.0
2014-08-13 11:40:00,42.13,42.15,42.12,42.14,20600.0,20.934,20.944,20.9291,20.939,20600.0
2014-08-13 11:45:00,42.14,42.15,42.13,42.15,21200.0,20.939,20.944,20.934,20.944,21200.0
2014-08-13 11:50:00,42.14,42.16,42.11,42.12,34000.0,20.939,20.9489,20.9241,20.9291,34000.0
2014-08-13 11:55:00,42.12,42.13,42.1,42.13,25100.0,20.9291,20.934,20.9191,20.934,25100.0
2014-08-13 12:00:00,42.12,42.16,42.12,42.14,9100.0,20.9291,20.9489,20.9291,20.939,9100.0
2014-08-13 12:05:00,42.15,42.15,42.11,42.13,16500.0,20.944,20.944,20.9241,20.934,16500.0
2014-08-13 12:10:00,42.13,42.14,42.11,42.13,17700.0,20.934,20.939,20.9241,20.934,17700.0
2014-08-13 12:15:00,42.13,42.14,42.1,42.12,13100.0,20.934,20.939,20.9191,20.9291,13100.0
2014-08-13 12:20:00,42.12,42.12,42.09,42.11,21600.0,20.9291,20.9291,20.9142,20.9241,21600.0
2014-08-13 12:25:00,42.11,42.15,42.1,42.15,40500.0,20.9241,20.944,20.9191,20.944,40500.0
2014-08-13 12:30:00,42.14,42.15,42.12,42.13,12100.0,20.939,20.944,20.9291,20.934,12100.0
2014-08-13 12:35:00,42.13,42.14,42.12,42.12,13800.0,20.934,20.939,20.9291,20.9291,13800.0
2014-08-13 12:40:00,42.13,42.14,42.11,42.12,20900.0,20.934,20.939,20.9241,20.9291,20900.0
2014-08-13 12:45:00,42.13,42.16,42.12,42.14,26000.0,20.934,20.9489,20.9291,20.939,26000.0
2014-08-13 12:50:00,42.14,42.15,42.11,42.12,29400.0,20.939,20.944,20.9241,20.9291,29400.0
2014-08-13 12:55:00,42.11,42.13,42.1,42.11,11700.0,20.9241,20.934,20.9191,20.9241,11700.0
2014-08-13 13:00:00,42.12,42.13,42.1,42.1,58300.0,20.9291,20.934,20.9191,20.9191,58300.0
2014-08-13 13:05:00,42.1,42.13,42.1,42.1,16300.0,20.9191,20.934,20.9191,20.9191,16300.0
2014-08-13 13:10:00,42.1,42.12,42.09,42.1,11700.0,20.9191,20.9291,20.9142,20.9191,11700.0
2014-08-13 13:15:00,42.09,42.09,42.06,42.08,18100.0,20.9142,20.9142,20.8992,20.9092,18100.0
2014-08-13 13:20:00,42.08,42.09,42.06,42.08,14100.0,20.9092,20.9142,20.8992,20.9092,14100.0
2014-08-13 13:25:00,42.08,42.08,42.07,42.08,10100.0,20.9092,20.9092,20.9042,20.9092,10100.0
2014-08-13 13:30:00,42.08,42.09,42.06,42.06,10600.0,20.9092,20.9142,20.8992,20.8992,10600.0
2014-08-13 13:35:00,42.06,42.09,42.06,42.08,23900.0,20.8992,20.9142,20.8992,20.9092,23900.0
2014-08-13 13:40:00,42.08,42.12,42.08,42.11,12600.0,20.9092,20.9291,20.9092,20.9241,12600.0
2014-08-13 13:45:00,42.11,42.13,42.09,42.12,20800.0,20.9241,20.934,20.9142,20.9291,20800.0
2014-08-13 13:50:00,42.12,42.12,42.09,42.11,23200.0,20.9291,20.9291,20.9142,20.9241,23200.0
2014-08-13 13:55:00,42.12,42.12,42.08,42.1,41000.0,20.9291,20.9291,20.9092,20.9191,41000.0
2014-08-13 14:00:00,42.1,42.11,42.08,42.09,22200.0,20.9191,20.9241,20.9092,20.9142,22200.0
2014-08-13 14:05:00,42.09,42.11,42.05,42.06,70500.0,20.9142,20.9241,20.8943,20.8992,70500.0
2014-08-13 14:10:00,42.07,42.07,42.04,42.04,15900.0,20.9042,20.9042,20.8893,20.8893,15900.0
2014-08-13 14:15:00,42.04,42.05,42.03,42.03,14600.0,20.8893,20.8943,20.8843,20.8843,14600.0
2014-08-13 14:20:00,42.03,42.03,42.0,42.02,24000.0,20.8843,20.8843,20.8694,20.8794,24000.0
2014-08-13 14:25:00,42.02,42.04,42.0,42.02,21500.0,20.8794,20.8893,20.8694,20.8794,21500.0
2014-08-13 14:30:00,42.02,42.04,42.02,42.04,10600.0,20.8794,20.8893,20.8794,20.8893,10600.0
2014-08-13 14:35:00,42.04,42.05,42.03,42.03,27000.0,20.8893,20.8943,20.8843,20.8843,27000.0
2014-08-13 14:40:00,42.04,42.04,42.02,42.02,14100.0,20.8893,20.8893,20.8794,20.8794,14100.0
2014-08-13 14:45:00,42.02,42.03,42.01,42.02,14800.0,20.8794,20.8843,20.8744,20.8794,14800.0
2014-08-13 14:50:00,42.02,42.04,42.01,42.04,19300.0,20.8794,20.8893,20.8744,20.8893,19300.0
2014-08-13 14:55:00,42.04,42.04,42.02,42.02,18400.0,20.8893,20.8893,20.8794,20.8794,18400.0
2014-08-13 15:00:00,42.02,42.03,42.01,42.01,23700.0,20.8794,20.8843,20.8744,20.8744,23700.0
2014-08-13 15:05:00,42.02,42.03,42.0,42.01,28300.0,20.8794,20.8843,20.8694,20.8744,28300.0
2014-08-13 15:10:00,42.01,42.02,41.99,42.0,36100.0,20.8744,20.8794,20.8645,20.8694,36100.0
2014-08-13 15:15:00,42.0,42.04,41.99,42.02,22200.0,20.8694,20.8893,20.8645,20.8794,22200.0
2014-08-13 15:20:00,42.02,42.04,42.01,42.04,32800.0,20.8794,20.8893,20.8744,20.8893,32800.0
2014-08-13 15:25:00,42.04,42.05,42.0,42.0,45700.0,20.8893,20.8943,20.8694,20.8694,45700.0
2014-08-13 15:30:00,42.0,42.02,41.99,42.02,32800.0,20.8694,20.8794,20.8645,20.8794,32800.0
2014-08-13 15:35:00,42.02,42.03,42.01,42.03,39200.0,20.8794,20.8843,20.8744,20.8843,39200.0
2014-08-13 15:40:00,42.02,42.06,42.01,42.05,55800.0,20.8794,20.8992,20.8744,20.8943,55800.0
2014-08-13 15:45:00,42.05,42.08,42.05,42.08,101300.0,20.8943,20.9092,20.8943,20.9092,101300.0
2014-08-13 15:50:00,42.08,42.09,42.06,42.07,132900.0,20.9092,20.9142,20.8992,20.9042,132900.0
2014-08-13 15:55:00,42.08,42.08,42.04,42.07,172900.0,20.9092,20.9092,20.8893,20.9042,172900.0
2014-08-14 09:30:00,42.11,42.21,42.09,42.09,87900.0,20.9241,20.9738,20.9142,20.9142,87900.0
2014-08-14 09:35:00,42.11,42.15,42.08,42.11,31400.0,20.9241,20.944,20.9092,20.9241,31400.0
2014-08-14 09:40:00,42.12,42.13,42.06,42.06,46700.0,20.9291,20.934,20.8992,20.8992,46700.0
2014-08-14 09:45:00,42.06,42.09,42.04,42.09,27600.0,20.8992,20.9142,20.8893,20.9142,27600.0
2014-08-14 09:50:00,42.09,42.12,42.06,42.1,30800.0,20.9142,20.9291,20.8992,20.9191,30800.0
2014-08-14 09:55:00,42.11,42.11,42.05,42.06,15500.0,20.9241,20.9241,20.8943,20.8992,15500.0
2014-08-14 10:00:00,42.06,42.08,42.04,42.05,25300.0,20.8992,20.9092,20.8893,20.8943,25300.0
2014-08-14 10:05:00,42.05,42.06,42.01,42.02,23200.0,20.8943,20.8992,20.8744,20.8794,23200.0
2014-08-14 10:10:00,42.03,42.09,42.03,42.08,29600.0,20.8843,20.9142,20.8843,20.9092,29600.0
2014-08-14 10:15:00,42.09,42.09,42.07,42.08,21400.0,20.9142,20.9142,20.9042,20.9092,21400.0
2014-08-14 10:20:00,42.07,42.12,42.07,42.1,17400.0,20.9042,20.9291,20.9042,20.9191,17400.0
2014-08-14 10:25:00,42.11,42.16,42.11,42.14,26000.0,20.9241,20.9489,20.9241,20.939,26000.0
2014-08-14 10:30:00,42.14,42.16,42.13,42.15,14700.0,20.939,20.9489,20.934,20.944,14700.0
2014-08-14 10:35:00,42.14,42.16,42.12,42.12,12200.0,20.939,20.9489,20.9291,20.9291,12200.0
2014-08-14 10:40:00,42.12,42.14,42.09,42.09,28500.0,20.9291,20.939,20.9142,20.9142,28500.0
2014-08-14 10:45:00,42.09,42.11,42.08,42.08,25300.0,20.9142,20.9241,20.9092,20.9092,25300.0
2014-08-14 10:50:00,42.09,42.09,42.05,42.05,24600.0,20.9142,20.9142,20.8943,20.8943,24600.0
2014-08-14 10:55:00,42.05,42.06,42.03,42.04,22300.0,20.8943,20.8992,20.8843,20.8893,22300.0
2014-08-14 11:00:00,42.04,42.07,42.04,42.07,19300.0,20.8893,20.9042,20.8893,20.9042,19300.0
2014-08-14 11:05:00,42.07,42.15,42.07,42.15,55100.0,20.9042,20.944,20.9042,20.944,55100.0
2014-08-14 11:10:00,42.15,42.18,42.15,42.18,22600.0,20.944,20.9589,20.944,20.9589,22600.0
2014-08-14 11:15:00,42.18,42.2,42.16,42.2,27300.0,20.9589,20.9688,20.9489,20.9688,27300.0
2014-08-14 11:20:00,42.2,42.22,42.19,42.21,36500.0,20.9688,20.9787,20.9638,20.9738,36500.0
2014-08-14 11:25:00,42.2,42.2,42.16,42.17,16900.0,20.9688,20.9688,20.9489,20.9539,16900.0
2014-08-14 11:30:00,42.18,42.21,42.17,42.2,19700.0,20.9589,20.9738,20.9539,20.9688,19700.0
2014-08-14 11:35:00,42.2,42.2,42.17,42.18,31200.0,20.9688,20.9688,20.9539,20.9589,31200.0
2014-08-14 11:40:00,42.18,42.19,42.17,42.18,35800.0,20.9589,20.9638,20.9539,20.9589,35800.0
2014-08-14 11:45:00,42.18,42.19,42.17,42.18,16700.0,20.9589,20.9638,20.9539,20.9589,16700.0
2014-08-14 11:50:00,42.19,42.19,42.17,42.18,10700.0,20.9638,20.9638,20.9539,20.9589,10700.0
2014-08-14 11:55:00,42.17,42.18,42.17,42.18,13700.0,20.9539,20.9589,20.9539,20.9589,13700.0
2014-08-14 12:00:00,42.19,42.2,42.18,42.2,19900.0,20.9638,20.9688,20.9589,20.9688,19900.0
2014-08-14 12:05:00,42.21,42.22,42.2,42.21,11000.0,20.9738,20.9787,20.9688,20.9738,11000.0
2014-08-14 12:10:00,42.22,42.23,42.2,42.23,13600.0,20.9787,20.9837,20.9688,20.9837,13600.0
2014-08-14 12:15:00,42.23,42.23,42.21,42.21,6100.0,20.9837,20.9837,20.9738,20.9738,6100.0
2014-08-14 12:20:00,42.22,42.22,42.2,42.21,11900.0,20.9787,20.9787,20.9688,20.9738,11900.0
2014-08-14 12:25:00,42.22,42.22,42.2,42.21,15500.0,20.9787,20.9787,20.9688,20.9738,15500.0
2014-08-14 12:30:00,42.21,42.23,42.19,42.2,22100.0,20.9738,20.9837,20.9638,20.9688,22100.0
2014-08-14 12:35:00,42.2,42.2,42.16,42.16,22300.0,20.9688,20.9688,20.9489,20.9489,22300.0
2014-08-14 12:40:00,42.17,42.18,42.16,42.18,9600.0,20.9539,20.9589,20.9489,20.9589,9600.0
2014-08-14 12:45:00,42.18,42.18,42.16,42.16,7900.0,20.9589,20.9589,20.9489,20.9489,7900.0
2014-08-14 12:50:00,42.16,42.19,42.16,42.18,47700.0,20.9489,20.9638,20.9489,20.9589,47700.0
2014-08-14 12:55:00,42.18,42.18,42.16,42.16,8100.0,20.9589,20.9589,20.9489,20.9489,8100.0
2014-08-14 13:00:00,42.17,42.18,42.14,42.15,11500.0,20.9539,20.9589,20.939,20.944,11500.0
2014-08-14 13:05:00,42.15,42.16,42.14,42.14,4200.0,20.944,20.9489,20.939,20.939,4200.0
2014-08-14 13:10:00,42.14,42.18,42.14,42.17,22100.0,20.939,20.9589,20.939,20.9539,22100.0
2014-08-14 13:15:00,42.17,42.23,42.17,42.23,16200.0,20.9539,20.9837,20.9539,20.9837,16200.0
2014-08-14 13:20:00,42.23,42.25,42.22,42.23,18700.0,20.9837,20.9937,20.9787,20.9837,18700.0
2014-08-14 13:25:00,42.23,42.23,42.22,42.23,7500.0,20.9837,20.9837,20.9787,20.9837,7500.0
2014-08-14 13:30:00,42.22,42.24,42.21,42.22,18600.0,20.9787,20.9887,20.9738,20.9787,18600.0
2014-08-14 13:35:00,42.23,42.23,42.21,42.21,8200.0,20.9837,20.9837,20.9738,20.9738,8200.0
2014-08-14 13:40:00,42.21,42.23,42.21,42.23,11000.0,20.9738,20.9837,20.9738,20.9837,11000.0
2014-08-14 13:45:00,42.23,42.23,42.2,42.22,32500.0,20.9837,20.9837,20.9688,20.9787,32500.0
2014-08-14 13:50:00,42.22,42.22,42.2,42.22,12200.0,20.9787,20.9787,20.9688,20.9787,12200.0
2014-08-14 13:55:00,42.22,42.22,42.2,42.21,18800.0,20.9787,20.9787,20.9688,20.9738,18800.0
2014-08-14 14:00:00,42.2,42.22,42.19,42.19,12800.0,20.9688,20.9787,20.9638,20.9638,12800.0
2014-08-14 14:05:00,42.19,42.22,42.19,42.22,17000.0,20.9638,20.9787,20.9638,20.9787,17000.0
2014-08-14 14:10:00,42.22,42.22,42.19,42.19,20400.0,20.9787,20.9787,20.9638,20.9638,20400.0
2014-08-14 14:15:00,42.19,42.21,42.19,42.2,14100.0,20.9638,20.9738,20.9638,20.9688,14100.0
2014-08-14 14:20:00,42.21,42.21,42.19,42.19,21100.0,20.9738,20.9738,20.9638,20.9638,21100.0
2014-08-14 14:25:00,42.2,42.22,42.19,42.22,19100.0,20.9688,20.9787,20.9638,20.9787,19100.0
2014-08-14 14:30:00,42.22,42.23,42.21,42.23,14800.0,20.9787,20.9837,20.9738,20.9837,14800.0
2014-08-14 14:35:00,42.23,42.23,42.21,42.22,43200.0,20.9837,20.9837,20.9738,20.9787,43200.0
2014-08-14 14:40:00,42.22,42.23,42.21,42.23,7900.0,20.9787,20.9837,20.9738,20.9837,7900.0
2014-08-14 14:45:00,42.23,42.23,42.22,42.23,15300.0,20.9837,20.9837,20.9787,20.9837,15300.0
2014-08-14 14:50:00,42.23,42.23,42.22,42.22,13700.0,20.9837,20.9837,20.9787,20.9787,13700.0
2014-08-14 14:55:00,42.22,42.23,42.21,42.23,24900.0,20.9787,20.9837,20.9738,20.9837,24900.0
2014-08-14 15:00:00,42.23,42.24,42.22,42.24,22300.0,20.9837,20.9887,20.9787,20.9887,22300.0
2014-08-14 15:05:00,42.23,42.25,42.23,42.23,53300.0,20.9837,20.9937,20.9837,20.9837,53300.0
2014-08-14 15:10:00,42.24,42.25,42.23,42.23,22900.0,20.9887,20.9937,20.9837,20.9837,22900.0
2014-08-14 15:15:00,42.23,42.23,42.22,42.22,28600.0,20.9837,20.9837,20.9787,20.9787,28600.0
2014-08-14 15:20:00,42.22,42.23,42.21,42.22,20200.0,20.9787,20.9837,20.9738,20.9787,20200.0
2014-08-14 15:25:00,42.22,42.22,42.19,42.2,43200.0,20.9787,20.9787,20.9638,20.9688,43200.0
2014-08-14 15:30:00,42.2,42.22,42.19,42.21,74300.0,20.9688,20.9787,20.9638,20.9738,74300.0
2014-08-14 15:35:00,42.21,42.21,42.17,42.17,77900.0,20.9738,20.9738,20.9539,20.9539,77900.0
2014-08-14 15:40:00,42.17,42.2,42.17,42.2,108900.0,20.9539,20.9688,20.9539,20.9688,108900.0
2014-08-14 15:45:00,42.19,42.2,42.19,42.2,85100.0,20.9638,20.9688,20.9638,20.9688,85100.0
2014-08-14 15:50:00,42.19,42.21,42.19,42.21,104300.0,20.9638,20.9738,20.9638,20.9738,104300.0
2014-08-14 15:55:00,42.21,42.26,42.21,42.26,293300.0,20.9738,20.9986,20.9738,20.9986,293300.0
2014-08-15 09:30:00,42.39,42.43,42.25,42.27,622100.0,21.0632,21.0831,20.9937,21.0036,622100.0
2014-08-15 09:35:00,42.27,42.41,42.26,42.4,34900.0,21.0036,21.0732,20.9986,21.0682,34900.0
2014-08-15 09:40:00,42.37,42.39,42.3,42.33,40400.0,21.0533,21.0632,21.0185,21.0334,40400.0
2014-08-15 09:45:00,42.33,42.37,42.31,42.36,39000.0,21.0334,21.0533,21.0235,21.0483,39000.0
2014-08-15 09:50:00,42.35,42.43,42.34,42.41,28100.0,21.0433,21.0831,21.0384,21.0732,28100.0
2014-08-15 09:55:00,42.4,42.42,42.37,42.41,31700.0,21.0682,21.0781,21.0533,21.0732,31700.0
2014-08-15 10:00:00,42.42,42.42,42.37,42.4,44000.0,21.0781,21.0781,21.0533,21.0682,44000.0
2014-08-15 10:05:00,42.4,42.44,42.4,42.43,27700.0,21.0682,21.0881,21.0682,21.0831,27700.0
2014-08-15 10:10:00,42.42,42.45,42.42,42.44,52300.0,21.0781,21.093,21.0781,21.0881,52300.0
2014-08-15 10:15:00,42.43,42.44,42.4,42.44,40600.0,21.0831,21.0881,21.0682,21.0881,40600.0
2014-08-15 10:20:00,42.44,42.44,42.39,42.41,32800.0,21.0881,21.0881,21.0632,21.0732,32800.0
2014-08-15 10:25:00,42.41,42.44,42.41,42.43,29200.0,21.0732,21.0881,21.0732,21.0831,29200.0
2014-08-15 10:30:00,42.43,42.47,42.43,42.43,33800.0,21.0831,21.103,21.0831,21.0831,33800.0
2014-08-15 10:35:00,42.43,42.43,42.41,42.42,42200.0,21.0831,21.0831,21.0732,21.0781,42200.0
2014-08-15 10:40:00,42.41,42.41,42.27,42.27,77900.0,21.0732,21.0732,21.0036,21.0036,77900.0
2014-08-15 10:45:00,42.27,42.3,42.21,42.26,52800.0,21.0036,21.0185,20.9738,20.9986,52800.0
2014-08-15 10:50:00,42.26,42.26,42.11,42.13,108000.0,20.9986,20.9986,20.9241,20.934,108000.0
2014-08-15 10:55:00,42.13,42.15,41.98,42.15,128500.0,20.934,20.944,20.8595,20.944,128500.0
2014-08-15 11:00:00,42.14,42.16,42.1,42.11,37500.0,20.939,20.9489,20.9191,20.9241,37500.0
2014-08-15 11:05:00,42.1,42.14,42.08,42.11,62000.0,20.9191,20.939,20.9092,20.9241,62000.0
2014-08-15 11:10:00,42.12,42.17,42.1,42.11,40800.0,20.9291,20.9539,20.9191,20.9241,40800.0
2014-08-15 11:15:00,42.11,42.15,42.07,42.08,33500.0,20.9241,20.944,20.9042,20.9092,33500.0
2014-08-15 11:20:00,42.08,42.09,42.03,42.05,40200.0,20.9092,20.9142,20.8843,20.8943,40200.0
2014-08-15 11:25:00,42.05,42.07,42.02,42.04,38200.0,20.8943,20.9042,20.8794,20.8893,38200.0
2014-08-15 11:30:00,42.04,42.08,42.02,42.07,29100.0,20.8893,20.9092,20.8794,20.9042,29100.0
2014-08-15 11:35:00,42.07,42.16,42.07,42.16,22500.0,20.9042,20.9489,20.9042,20.9489,22500.0
2014-08-15 11:40:00,42.16,42.17,42.13,42.15,37400.0,20.9489,20.9539,20.934,20.944,37400.0
2014-08-15 11:45:00,42.16,42.16,42.07,42.07,26000.0,20.9489,20.9489,20.9042,20.9042,26000.0
2014-08-15 11:50:00,42.07,42.07,41.93,41.96,67300.0,20.9042,20.9042,20.8346,20.8496,67300.0
2014-08-15 11:55:00,41.96,42.01,41.93,42.01,47000.0,20.8496,20.8744,20.8346,20.8744,47000.0
2014-08-15 12:00:00,42.01,42.03,41.96,42.03,43600.0,20.8744,20.8843,20.8496,20.8843,43600.0
2014-08-15 12:05:00,42.03,42.07,42.03,42.07,39300.0,20.8843,20.9042,20.8843,20.9042,39300.0
2014-08-15 12:10:00,42.07,42.07,42.05,42.05,25500.0,20.9042,20.9042,20.8943,20.8943,25500.0
2014-08-15 12:15:00,42.04,42.07,42.02,42.06,34000.0,20.8893,20.9042,20.8794,20.8992,34000.0
2014-08-15 12:20:00,42.05,42.06,42.01,42.05,25400.0,20.8943,20.8992,20.8744,20.8943,25400.0
2014-08-15 12:25:00,42.05,42.12,42.04,42.12,27500.0,20.8943,20.9291,20.8893,20.9291,27500.0
2014-08-15 12:30:00,42.12,42.13,42.05,42.06,20400.0,20.9291,20.934,20.8943,20.8992,20400.0
2014-08-15 12:35:00,42.06,42.09,42.04,42.08,37000.0,20.8992,20.9142,20.8893,20.9092,37000.0
2014-08-15 12:40:00,42.08,42.1,42.08,42.09,40000.0,20.9092,20.9191,20.9092,20.9142,40000.0
2014-08-15 12:45:00,42.08,42.1,42.08,42.09,27000.0,20.9092,20.9191,20.9092,20.9142,27000.0
2014-08-15 12:50:00,42.09,42.09,42.06,42.08,15600.0,20.9142,20.9142,20.8992,20.9092,15600.0
2014-08-15 12:55:00,42.08,42.1,42.07,42.08,13200.0,20.9092,20.9191,20.9042,20.9092,13200.0
2014-08-15 13:00:00,42.07,42.07,42.0,42.0,26800.0,20.9042,20.9042,20.8694,20.8694,26800.0
2014-08-15 13:05:00,42.0,42.08,42.0,42.07,26200.0,20.8694,20.9092,20.8694,20.9042,26200.0
2014-08-15 13:10:00,42.06,42.11,42.06,42.11,14400.0,20.8992,20.9241,20.8992,20.9241,14400.0
2014-08-15 13:15:00,42.11,42.11,42.08,42.09,15500.0,20.9241,20.9241,20.9092,20.9142,15500.0
2014-08-15 13:20:00,42.09,42.1,42.06,42.09,20200.0,20.9142,20.9191,20.8992,20.9142,20200.0
2014-08-15 13:25:00,42.08,42.09,42.07,42.09,14300.0,20.9092,20.9142,20.9042,20.9142,14300.0
2014-08-15 13:30:00,42.1,42.1,42.05,42.05,18200.0,20.9191,20.9191,20.8943,20.8943,18200.0
2014-08-15 13:35:00,42.05,42.07,42.02,42.04,27500.0,20.8943,20.9042,20.8794,20.8893,27500.0
2014-08-15 13:40:00,42.04,42.07,42.02,42.02,16300.0,20.8893,20.9042,20.8794,20.8794,16300.0
2014-08-15 13:45:00,42.03,42.03,42.0,42.01,13200.0,20.8843,20.8843,20.8694,20.8744,13200.0
2014-08-15 13:50:00,42.0,42.03,41.98,42.0,31200.0,20.8694,20.8843,20.8595,20.8694,31200.0
2014-08-15 13:55:00,42.0,42.0,41.97,41.98,28300.0,20.8694,20.8694,20.8545,20.8595,28300.0
2014-08-15 14:00:00,41.98,42.01,41.97,41.99,21300.0,20.8595,20.8744,20.8545,20.8645,21300.0
2014-08-15 14:05:00,41.99,42.0,41.96,41.99,39000.0,20.8645,20.8694,20.8496,20.8645,39000.0
2014-08-15 14:10:00,41.98,42.0,41.97,41.97,23700.0,20.8595,20.8694,20.8545,20.8545,23700.0
2014-08-15 14:15:00,41.98,42.02,41.97,42.02,17000.0,20.8595,20.8794,20.8545,20.8794,17000.0
2014-08-15 14:20:00,42.01,42.04,42.0,42.04,21000.0,20.8744,20.8893,20.8694,20.8893,21000.0
2014-08-15 14:25:00,42.04,42.11,42.03,42.09,42600.0,20.8893,20.9241,20.8843,20.9142,42600.0
2014-08-15 14:30:00,42.1,42.14,42.1,42.1,30800.0,20.9191,20.939,20.9191,20.9191,30800.0
2014-08-15 14:35:00,42.1,42.13,42.1,42.11,17200.0,20.9191,20.934,20.9191,20.9241,17200.0
2014-08-15 14:40:00,42.11,42.17,42.11,42.16,38800.0,20.9241,20.9539,20.9241,20.9489,38800.0
2014-08-15 14:45:00,42.15,42.16,42.14,42.14,14900.0,20.944,20.9489,20.939,20.939,14900.0
2014-08-15 14:50:00,42.15,42.15,42.11,42.12,18800.0,20.944,20.944,20.9241,20.9291,18800.0
2014-08-15 14:55:00,42.12,42.13,42.09,42.09,41700.0,20.9291,20.934,20.9142,20.9142,41700.0
2014-08-15 15:00:00,42.09,42.12,42.08,42.09,39800.0,20.9142,20.9291,20.9092,20.9142,39800.0
2014-08-15 15:05:00,42.08,42.11,42.08,42.11,42700.0,20.9092,20.9241,20.9092,20.9241,42700.0
2014-08-15 15:10:00,42.11,42.11,42.1,42.11,16900.0,20.9241,20.9241,20.9191,20.9241,16900.0
2014-08-15 15:15:00,42.1,42.13,42.09,42.13,43400.0,20.9191,20.934,20.9142,20.934,43400.0
2014-08-15 15:20:00,42.13,42.15,42.12,42.13,44800.0,20.934,20.944,20.9291,20.934,44800.0
2014-08-15 15:25:00,42.12,42.15,42.12,42.14,36400.0,20.9291,20.944,20.9291,20.939,36400.0
2014-08-15 15:30:00,42.15,42.17,42.12,42.16,62600.0,20.944,20.9539,20.9291,20.9489,62600.0
2014-08-15 15:35:00,42.17,42.21,42.16,42.17,62200.0,20.9539,20.9738,20.9489,20.9539,62200.0
2014-08-15 15:40:00,42.17,42.18,42.16,42.17,45100.0,20.9539,20.9589,20.9489,20.9539,45100.0
2014-08-15 15:45:00,42.16,42.17,42.14,42.16,102500.0,20.9489,20.9539,20.939,20.9489,102500.0
2014-08-15 15:50:00,42.16,42.23,42.16,42.2,160500.0,20.9489,20.9837,20.9489,20.9688,160500.0
2014-08-15 15:55:00,42.2,42.21,42.18,42.21,316200.0,20.9688,20.9738,20.9589,20.9738,316200.0
2014-08-18 09:30:00,42.3,42.59,42.3,42.51,202800.0,21.0185,21.1626,21.0185,21.1228,202800.0
2014-08-18 09:35:00,42.5,42.51,42.31,42.34,29400.0,21.1179,21.1228,21.0235,21.0384,29400.0
2014-08-18 09:40:00,42.34,42.47,42.34,42.47,46400.0,21.0384,21.103,21.0384,21.103,46400.0
2014-08-18 09:45:00,42.46,42.46,42.41,42.44,44200.0,21.098,21.098,21.0732,21.0881,44200.0
2014-08-18 09:50:00,42.43,42.44,42.38,42.4,34700.0,21.0831,21.0881,21.0583,21.0682,34700.0
2014-08-18 09:55:00,42.4,42.47,42.39,42.46,50800.0,21.0682,21.103,21.0632,21.098,50800.0
2014-08-18 10:00:00,42.45,42.52,42.44,42.52,65100.0,21.093,21.1278,21.0881,21.1278,65100.0
2014-08-18 10:05:00,42.52,42.53,42.5,42.51,31800.0,21.1278,21.1328,21.1179,21.1228,31800.0
2014-08-18 10:10:00,42.51,42.51,42.44,42.45,43100.0,21.1228,21.1228,21.0881,21.093,43100.0
2014-08-18 10:15:00,42.46,42.51,42.44,42.5,36100.0,21.098,21.1228,21.0881,21.1179,36100.0
2014-08-18 10:20:00,42.5,42.51,42.48,42.5,18300.0,21.1179,21.1228,21.1079,21.1179,18300.0
2014-08-18 10:25:00,42.5,42.53,42.49,42.52,33300.0,21.1179,21.1328,21.1129,21.1278,33300.0
2014-08-18 10:30:00,42.52,42.53,42.47,42.48,40800.0,21.1278,21.1328,21.103,21.1079,40800.0
2014-08-18 10:35:00,42.48,42.51,42.45,42.5,30700.0,21.1079,21.1228,21.093,21.1179,30700.0
2014-08-18 10:40:00,42.5,42.51,42.48,42.5,18200.0,21.1179,21.1228,21.1079,21.1179,18200.0
2014-08-18 10:45:00,42.5,42.52,42.48,42.48,28600.0,21.1179,21.1278,21.1079,21.1079,28600.0
2014-08-18 10:50:00,42.48,42.48,42.43,42.44,25500.0,21.1079,21.1079,21.0831,21.0881,25500.0
2014-08-18 10:55:00,42.44,42.46,42.42,42.43,22100.0,21.0881,21.098,21.0781,21.0831,22100.0
2014-08-18 11:00:00,42.43,42.46,42.41,42.43,21600.0,21.0831,21.098,21.0732,21.0831,21600.0
2014-08-18 11:05:00,42.43,42.48,42.42,42.48,30800.0,21.0831,21.1079,21.0781,21.1079,30800.0
2014-08-18 11:10:00,42.47,42.52,42.46,42.52,29400.0,21.103,21.1278,21.098,21.1278,29400.0
2014-08-18 11:15:00,42.51,42.53,42.48,42.48,27400.0,21.1228,21.1328,21.1079,21.1079,27400.0
2014-08-18 11:20:00,42.49,42.5,42.47,42.47,15200.0,21.1129,21.1179,21.103,21.103,15200.0
2014-08-18 11:25:00,42.47,42.48,42.44,42.45,26800.0,21.103,21.1079,21.0881,21.093,26800.0
2014-08-18 11:30:00,42.44,42.46,42.42,42.42,30500.0,21.0881,21.098,21.0781,21.0781,30500.0
2014-08-18 11:35:00,42.43,42.44,42.4,42.41,25400.0,21.0831,21.0881,21.0682,21.0732,25400.0
2014-08-18 11:40:00,42.41,42.41,42.37,42.37,19100.0,21.0732,21.0732,21.0533,21.0533,19100.0
2014-08-18 11:45:00,42.37,42.39,42.36,42.38,22200.0,21.0533,21.0632,21.0483,21.0583,22200.0
2014-08-18 11:50:00,42.38,42.39,42.36,42.38,16400.0,21.0583,21.0632,21.0483,21.0583,16400.0
2014-08-18 11:55:00,42.39,42.43,42.37,42.43,20600.0,21.0632,21.0831,21.0533,21.0831,20600.0
2014-08-18 12:00:00,42.42,42.47,42.42,42.47,24700.0,21.0781,21.103,21.0781,21.103,24700.0
2014-08-18 12:05:00,42.47,42.48,42.46,42.47,18800.0,21.103,21.1079,21.098,21.103,18800.0
2014-08-18 12:10:00,42.46,42.48,42.46,42.47,20900.0,21.098,21.1079,21.098,21.103,20900.0
2014-08-18 12:15:00,42.46,42.48,42.45,42.47,16000.0,21.098,21.1079,21.093,21.103,16000.0
2014-08-18 12:20:00,42.46,42.46,42.43,42.45,15600.0,21.098,21.098,21.0831,21.093,15600.0
2014-08-18 12:25:00,42.46,42.46,42.44,42.45,16600.0,21.098,21.098,21.0881,21.093,16600.0
2014-08-18 12:30:00,42.45,42.45,42.42,42.43,15800.0,21.093,21.093,21.0781,21.0831,15800.0
2014-08-18 12:35:00,42.44,42.45,42.43,42.45,18100.0,21.0881,21.093,21.0831,21.093,18100.0
2014-08-18 12:40:00,42.44,42.47,42.44,42.47,23600.0,21.0881,21.103,21.0881,21.103,23600.0
2014-08-18 12:45:00,42.47,42.47,42.43,42.44,42300.0,21.103,21.103,21.0831,21.0881,42300.0
2014-08-18 12:50:00,42.44,42.45,42.43,42.43,21000.0,21.0881,21.093,21.0831,21.0831,21000.0
2014-08-18 12:55:00,42.44,42.45,42.42,42.42,9100.0,21.0881,21.093,21.0781,21.0781,9100.0
2014-08-18 13:00:00,42.42,42.43,42.41,42.41,21000.0,21.0781,21.0831,21.0732,21.0732,21000.0
2014-08-18 13:05:00,42.42,42.42,42.4,42.42,18300.0,21.0781,21.0781,21.0682,21.0781,18300.0
2014-08-18 13:10:00,42.42,42.44,42.42,42.43,8700.0,21.0781,21.0881,21.0781,21.0831,8700.0
2014-08-18 13:15:00,42.43,42.43,42.42,42.43,8500.0,21.0831,21.0831,21.0781,21.0831,8500.0
2014-08-18 13:20:00,42.42,42.43,42.38,42.39,36000.0,21.0781,21.0831,21.0583,21.0632,36000.0
2014-08-18 13:25:00,42.38,42.4,42.37,42.39,16100.0,21.0583,21.0682,21.0533,21.0632,16100.0
2014-08-18 13:30:00,42.39,42.4,42.37,42.39,14900.0,21.0632,21.0682,21.0533,21.0632,14900.0
2014-08-18 13:35:00,42.39,42.39,42.37,42.37,10900.0,21.0632,21.0632,21.0533,21.0533,10900.0
2014-08-18 13:40:00,42.38,42.39,42.37,42.37,16100.0,21.0583,21.0632,21.0533,21.0533,16100.0
2014-08-18 13:45:00,42.37,42.38,42.36,42.36,20000.0,21.0533,21.0583,21.0483,21.0483,20000.0
2014-08-18 13:50:00,42.36,42.38,42.35,42.36,39700.0,21.0483,21.0583,21.0433,21.0483,39700.0
2014-08-18 13:55:00,42.36,42.37,42.36,42.36,11700.0,21.0483,21.0533,21.0483,21.0483,11700.0
2014-08-18 14:00:00,42.36,42.37,42.35,42.35,36000.0,21.0483,21.0533,21.0433,21.0433,36000.0
2014-08-18 14:05:00,42.35,42.39,42.35,42.39,61200.0,21.0433,21.0632,21.0433,21.0632,61200.0
2014-08-18 14:10:00,42.38,42.4,42.38,42.4,20600.0,21.0583,21.0682,21.0583,21.0682,20600.0
2014-08-18 14:15:00,42.39,42.41,42.38,42.4,19600.0,21.0632,21.0732,21.0583,21.0682,19600.0
2014-08-18 14:20:00,42.41,42.44,42.4,42.44,55300.0,21.0732,21.0881,21.0682,21.0881,55300.0
2014-08-18 14:25:00,42.44,42.44,42.4,42.41,15500.0,21.0881,21.0881,21.0682,21.0732,15500.0
2014-08-18 14:30:00,42.41,42.42,42.4,42.42,20100.0,21.0732,21.0781,21.0682,21.0781,20100.0
2014-08-18 14:35:00,42.41,42.43,42.41,42.43,38200.0,21.0732,21.0831,21.0732,21.0831,38200.0
2014-08-18 14:40:00,42.43,42.46,42.42,42.46,42100.0,21.0831,21.098,21.0781,21.098,42100.0
2014-08-18 14:45:00,42.46,42.48,42.45,42.46,22000.0,21.098,21.1079,21.093,21.098,22000.0
2014-08-18 14:50:00,42.46,42.48,42.45,42.46,26800.0,21.098,21.1079,21.093,21.098,26800.0
2014-08-18 14:55:00,42.46,42.48,42.45,42.47,27300.0,21.098,21.1079,21.093,21.103,27300.0
2014-08-18 15:00:00,42.48,42.48,42.46,42.47,32900.0,21.1079,21.1079,21.098,21.103,32900.0
2014-08-18 15:05:00,42.46,42.48,42.46,42.48,23000.0,21.098,21.1079,21.098,21.1079,23000.0
2014-08-18 15:10:00,42.48,42.48,42.45,42.48,46300.0,21.1079,21.1079,21.093,21.1079,46300.0
2014-08-18 15:15:00,42.47,42.48,42.46,42.48,44900.0,21.103,21.1079,21.098,21.1079,44900.0
2014-08-18 15:20:00,42.48,42.48,42.47,42.48,32400.0,21.1079,21.1079,21.103,21.1079,32400.0
2014-08-18 15:25:00,42.48,42.48,42.45,42.47,90400.0,21.1079,21.1079,21.093,21.103,90400.0
2014-08-18 15:30:00,42.48,42.48,42.44,42.44,94900.0,21.1079,21.1079,21.0881,21.0881,94900.0
2014-08-18 15:35:00,42.44,42.45,42.39,42.39,227600.0,21.0881,21.093,21.0632,21.0632,227600.0
2014-08-18 15:40:00,42.4,42.42,42.34,42.4,309900.0,21.0682,21.0781,21.0384,21.0682,309900.0
2014-08-18 15:45:00,42.41,42.46,42.41,42.46,99800.0,21.0732,21.098,21.0732,21.098,99800.0
2014-08-18 15:50:00,42.46,42.48,42.45,42.48,111500.0,21.098,21.1079,21.093,21.1079,111500.0
2014-08-18 15:55:00,42.48,42.5,42.47,42.49,285800.0,21.1079,21.1179,21.103,21.1129,285800.0
2014-08-19 09:30:00,42.6,42.6,42.41,42.46,164600.0,21.1676,21.1676,21.0732,21.098,164600.0
2014-08-19 09:35:00,42.47,42.53,42.39,42.4,46900.0,21.103,21.1328,21.0632,21.0682,46900.0
2014-08-19 09:40:00,42.41,42.42,42.34,42.35,44700.0,21.0732,21.0781,21.0384,21.0433,44700.0
2014-08-19 09:45:00,42.34,42.36,42.3,42.35,46200.0,21.0384,21.0483,21.0185,21.0433,46200.0
2014-08-19 09:50:00,42.35,42.36,42.33,42.34,14000.0,21.0433,21.0483,21.0334,21.0384,14000.0
2014-08-19 09:55:00,42.34,42.43,42.34,42.41,26800.0,21.0384,21.0831,21.0384,21.0732,26800.0
2014-08-19 10:00:00,42.41,42.44,42.38,42.39,38800.0,21.0732,21.0881,21.0583,21.0632,38800.0
2014-08-19 10:05:00,42.39,42.41,42.37,42.38,49400.0,21.0632,21.0732,21.0533,21.0583,49400.0
2014-08-19 10:10:00,42.38,42.42,42.38,42.4,26300.0,21.0583,21.0781,21.0583,21.0682,26300.0
2014-08-19 10:15:00,42.41,42.42,42.39,42.41,17700.0,21.0732,21.0781,21.0632,21.0732,17700.0
2014-08-19 10:20:00,42.41,42.46,42.4,42.45,46800.0,21.0732,21.098,21.0682,21.093,46800.0
2014-08-19 10:25:00,42.45,42.45,42.41,42.41,18700.0,21.093,21.093,21.0732,21.0732,18700.0
2014-08-19 10:30:00,42.42,42.43,42.41,42.41,13900.0,21.0781,21.0831,21.0732,21.0732,13900.0
2014-08-19 10:35:00,42.42,42.47,42.41,42.46,15200.0,21.0781,21.103,21.0732,21.098,15200.0
2014-08-19 10:40:00,42.46,42.48,42.45,42.47,17100.0,21.098,21.1079,21.093,21.103,17100.0
2014-08-19 10:45:00,42.47,42.51,42.47,42.51,32500.0,21.103,21.1228,21.103,21.1228,32500.0
2014-08-19 10:50:00,42.5,42.56,42.5,42.56,59900.0,21.1179,21.1477,21.1179,21.1477,59900.0
2014-08-19 10:55:00,42.56,42.6,42.55,42.6,38300.0,21.1477,21.1676,21.1427,21.1676,38300.0
2014-08-19 11:00:00,42.59,42.6,42.55,42.56,39700.0,21.1626,21.1676,21.1427,21.1477,39700.0
2014-08-19 11:05:00,42.57,42.59,42.56,42.59,19700.0,21.1527,21.1626,21.1477,21.1626,19700.0
2014-08-19 11:10:00,42.59,42.61,42.58,42.61,26500.0,21.1626,21.1725,21.1576,21.1725,26500.0
2014-08-19 11:15:00,42.6,42.62,42.59,42.61,41000.0,21.1676,21.1775,21.1626,21.1725,41000.0
2014-08-19 11:20:00,42.6,42.62,42.6,42.62,10200.0,21.1676,21.1775,21.1676,21.1775,10200.0
2014-08-19 11:25:00,42.62,42.63,42.61,42.62,13800.0,21.1775,21.1825,21.1725,21.1775,13800.0
2014-08-19 11:30:00,42.62,42.63,42.6,42.6,27800.0,21.1775,21.1825,21.1676,21.1676,27800.0
2014-08-19 11:35:00,42.59,42.61,42.59,42.59,38300.0,21.1626,21.1725,21.1626,21.1626,38300.0
2014-08-19 11:40:00,42.59,42.6,42.58,42.59,19500.0,21.1626,21.1676,21.1576,21.1626,19500.0
2014-08-19 11:45:00,42.59,42.6,42.59,42.59,9500.0,21.1626,21.1676,21.1626,21.1626,9500.0
2014-08-19 11:50:00,42.59,42.6,42.59,42.6,15300.0,21.1626,21.1676,21.1626,21.1676,15300.0
2014-08-19 11:55:00,42.59,42.61,42.59,42.61,21300.0,21.1626,21.1725,21.1626,21.1725,21300.0
2014-08-19 12:00:00,42.61,42.61,42.6,42.61,15300.0,21.1725,21.1725,21.1676,21.1725,15300.0
2014-08-19 12:05:00,42.6,42.61,42.59,42.59,27200.0,21.1676,21.1725,21.1626,21.1626,27200.0
2014-08-19 12:10:00,42.59,42.6,42.59,42.59,7200.0,21.1626,21.1676,21.1626,21.1626,7200.0
2014-08-19 12:15:00,42.59,42.6,42.57,42.58,22000.0,21.1626,21.1676,21.1527,21.1576,22000.0
2014-08-19 12:20:00,42.57,42.58,42.56,42.57,16000.0,21.1527,21.1576,21.1477,21.1527,16000.0
2014-08-19 12:25:00,42.57,42.58,42.55,42.57,40100.0,21.1527,21.1576,21.1427,21.1527,40100.0
2014-08-19 12:30:00,42.57,42.57,42.56,42.57,14300.0,21.1527,21.1527,21.1477,21.1527,14300.0
2014-08-19 12:35:00,42.57,42.58,42.56,42.57,23400.0,21.1527,21.1576,21.1477,21.1527,23400.0
2014-08-19 12:40:00,42.56,42.59,42.56,42.58,27200.0,21.1477,21.1626,21.1477,21.1576,27200.0
2014-08-19 12:45:00,42.59,42.62,42.58,42.62,43300.0,21.1626,21.1775,21.1576,21.1775,43300.0
2014-08-19 12:50:00,42.62,42.62,42.6,42.62,20800.0,21.1775,21.1775,21.1676,21.1775,20800.0
2014-08-19 12:55:00,42.62,42.63,42.61,42.63,21900.0,21.1775,21.1825,21.1725,21.1825,21900.0
2014-08-19 13:00:00,42.62,42.63,42.62,42.63,9100.0,21.1775,21.1825,21.1775,21.1825,9100.0
2014-08-19 13:05:00,42.63,42.63,42.61,42.62,17800.0,21.1825,21.1825,21.1725,21.1775,17800.0
2014-08-19 13:10:00,42.61,42.62,42.6,42.61,22400.0,21.1725,21.1775,21.1676,21.1725,22400.0
2014-08-19 13:15:00,42.61,42.62,42.6,42.62,22200.0,21.1725,21.1775,21.1676,21.1775,22200.0
2014-08-19 13:20:00,42.62,42.62,42.6,42.6,17100.0,21.1775,21.1775,21.1676,21.1676,17100.0
2014-08-19 13:25:00,42.6,42.61,42.6,42.61,14600.0,21.1676,21.1725,21.1676,21.1725,14600.0
2014-08-19 13:30:00,42.6,42.61,42.6,42.6,14500.0,21.1676,21.1725,21.1676,21.1676,14500.0
2014-08-19 13:35:00,42.6,42.62,42.6,42.61,17300.0,21.1676,21.1775,21.1676,21.1725,17300.0
2014-08-19 13:40:00,42.61,42.62,42.61,42.61,14500.0,21.1725,21.1775,21.1725,21.1725,14500.0
2014-08-19 13:45:00,42.62,42.62,42.61,42.61,5200.0,21.1775,21.1775,21.1725,21.1725,5200.0
2014-08-19 13:50:00,42.62,42.63,42.61,42.62,16800.0,21.1775,21.1825,21.1725,21.1775,16800.0
2014-08-19 13:55:00,42.62,42.63,42.62,42.63,14500.0,21.1775,21.1825,21.1775,21.1825,14500.0
2014-08-19 14:00:00,42.63,42.64,42.62,42.64,25600.0,21.1825,21.1874,21.1775,21.1874,25600.0
2014-08-19 14:05:00,42.64,42.64,42.63,42.64,43700.0,21.1874,21.1874,21.1825,21.1874,43700.0
2014-08-19 14:10:00,42.63,42.65,42.63,42.65,13700.0,21.1825,21.1924,21.1825,21.1924,13700.0
2014-08-19 14:15:00,42.65,42.66,42.63,42.66,52900.0,21.1924,21.1974,21.1825,21.1974,52900.0
2014-08-19 14:20:00,42.66,42.69,42.65,42.68,38500.0,21.1974,21.2123,21.1924,21.2073,38500.0
2014-08-19 14:25:00,42.68,42.7,42.67,42.68,52100.0,21.2073,21.2173,21.2023,21.2073,52100.0
2014-08-19 14:30:00,42.68,42.69,42.66,42.67,27500.0,21.2073,21.2123,21.1974,21.2023,27500.0
2014-08-19 14:35:00,42.67,42.67,42.65,42.65,9900.0,21.2023,21.2023,21.1924,21.1924,9900.0
2014-08-19 14:40:00,42.65,42.68,42.65,42.68,22600.0,21.1924,21.2073,21.1924,21.2073,22600.0
2014-08-19 14:45:00,42.67,42.68,42.65,42.66,17600.0,21.2023,21.2073,21.1924,21.1974,17600.0
2014-08-19 14:50:00,42.65,42.66,42.64,42.65,15800.0,21.1924,21.1974,21.1874,21.1924,15800.0
2014-08-19 14:55:00,42.65,42.65,42.63,42.65,24800.0,21.1924,21.1924,21.1825,21.1924,24800.0
2014-08-19 15:00:00,42.64,42.66,42.64,42.66,26700.0,21.1874,21.1974,21.1874,21.1974,26700.0
2014-08-19 15:05:00,42.65,42.68,42.64,42.66,60700.0,21.1924,21.2073,21.1874,21.1974,60700.0
2014-08-19 15:10:00,42.66,42.68,42.66,42.67,18300.0,21.1974,21.2073,21.1974,21.2023,18300.0
2014-08-19 15:15:00,42.67,42.7,42.67,42.69,66900.0,21.2023,21.2173,21.2023,21.2123,66900.0
2014-08-19 15:20:00,42.69,42.71,42.68,42.68,60000.0,21.2123,21.2222,21.2073,21.2073,60000.0
2014-08-19 15:25:00,42.68,42.69,42.66,42.67,34800.0,21.2073,21.2123,21.1974,21.2023,34800.0
2014-08-19 15:30:00,42.68,42.68,42.65,42.67,57300.0,21.2073,21.2073,21.1924,21.2023,57300.0
2014-08-19 15:35:00,42.66,42.68,42.66,42.66,65300.0,21.1974,21.2073,21.1974,21.1974,65300.0
2014-08-19 15:40:00,42.67,42.68,42.66,42.68,103700.0,21.2023,21.2073,21.1974,21.2073,103700.0
2014-08-19 15:45:00,42.68,42.68,42.67,42.67,182700.0,21.2073,21.2073,21.2023,21.2023,182700.0
2014-08-19 15:50:00,42.68,42.68,42.66,42.66,233000.0,21.2073,21.2073,21.1974,21.1974,233000.0
2014-08-19 15:55:00,42.67,42.7,42.66,42.69,468800.0,21.2023,21.2173,21.1974,21.2123,468800.0
2014-08-20 09:30:00,42.71,42.72,42.5,42.59,148600.0,21.2222,21.2272,21.1179,21.1626,148600.0
2014-08-20 09:35:00,42.6,42.69,42.58,42.59,39800.0,21.1676,21.2123,21.1576,21.1626,39800.0
2014-08-20 09:40:00,42.6,42.62,42.56,42.61,30000.0,21.1676,21.1775,21.1477,21.1725,30000.0
2014-08-20 09:45:00,42.61,42.61,42.53,42.53,39500.0,21.1725,21.1725,21.1328,21.1328,39500.0
2014-08-20 09:50:00,42.53,42.56,42.52,42.55,27200.0,21.1328,21.1477,21.1278,21.1427,27200.0
2014-08-20 09:55:00,42.55,42.55,42.48,42.48,42700.0,21.1427,21.1427,21.1079,21.1079,42700.0
2014-08-20 10:00:00,42.48,42.49,42.43,42.43,40600.0,21.1079,21.1129,21.0831,21.0831,40600.0
2014-08-20 10:05:00,42.43,42.45,42.42,42.44,32900.0,21.0831,21.093,21.0781,21.0881,32900.0
2014-08-20 10:10:00,42.44,42.49,42.44,42.49,24500.0,21.0881,21.1129,21.0881,21.1129,24500.0
2014-08-20 10:15:00,42.48,42.52,42.48,42.51,22500.0,21.1079,21.1278,21.1079,21.1228,22500.0
2014-08-20 10:20:00,42.52,42.52,42.5,42.52,30900.0,21.1278,21.1278,21.1179,21.1278,30900.0
2014-08-20 10:25:00,42.52,42.52,42.49,42.52,29600.0,21.1278,21.1278,21.1129,21.1278,29600.0
2014-08-20 10:30:00,42.52,42.52,42.45,42.46,64600.0,21.1278,21.1278,21.093,21.098,64600.0
2014-08-20 10:35:00,42.46,42.46,42.38,42.38,77600.0,21.098,21.098,21.0583,21.0583,77600.0
2014-08-20 10:40:00,42.37,42.42,42.37,42.41,60600.0,21.0533,21.0781,21.0533,21.0732,60600.0
2014-08-20 10:45:00,42.41,42.44,42.4,42.44,16400.0,21.0732,21.0881,21.0682,21.0881,16400.0
2014-08-20 10:50:00,42.44,42.49,42.43,42.49,22200.0,21.0881,21.1129,21.0831,21.1129,22200.0
2014-08-20 10:55:00,42.48,42.49,42.47,42.49,19800.0,21.1079,21.1129,21.103,21.1129,19800.0
2014-08-20 11:00:00,42.48,42.5,42.47,42.49,34300.0,21.1079,21.1179,21.103,21.1129,34300.0
2014-08-20 11:05:00,42.49,42.5,42.47,42.48,30600.0,21.1129,21.1179,21.103,21.1079,30600.0
2014-08-20 11:10:00,42.48,42.51,42.48,42.51,20300.0,21.1079,21.1228,21.1079,21.1228,20300.0
2014-08-20 11:15:00,42.5,42.51,42.48,42.49,28700.0,21.1179,21.1228,21.1079,21.1129,28700.0
2014-08-20 11:20:00,42.49,42.5,42.48,42.49,12500.0,21.1129,21.1179,21.1079,21.1129,12500.0
2014-08-20 11:25:00,42.5,42.51,42.49,42.49,24900.0,21.1179,21.1228,21.1129,21.1129,24900.0
2014-08-20 11:30:00,42.48,42.5,42.48,42.49,75500.0,21.1079,21.1179,21.1079,21.1129,75500.0
2014-08-20 11:35:00,42.49,42.51,42.48,42.5,37800.0,21.1129,21.1228,21.1079,21.1179,37800.0
2014-08-20 11:40:00,42.5,42.5,42.47,42.49,21100.0,21.1179,21.1179,21.103,21.1129,21100.0
2014-08-20 11:45:00,42.48,42.49,42.48,42.49,12100.0,21.1079,21.1129,21.1079,21.1129,12100.0
2014-08-20 11:50:00,42.48,42.49,42.46,42.46,16700.0,21.1079,21.1129,21.098,21.098,16700.0
2014-08-20 11:55:00,42.47,42.48,42.47,42.48,20600.0,21.103,21.1079,21.103,21.1079,20600.0
2014-08-20 12:00:00,42.47,42.47,42.41,42.43,51600.0,21.103,21.103,21.0732,21.0831,51600.0
2014-08-20 12:05:00,42.43,42.44,42.42,42.44,11200.0,21.0831,21.0881,21.0781,21.0881,11200.0
2014-08-20 12:10:00,42.43,42.43,42.41,42.41,26400.0,21.0831,21.0831,21.0732,21.0732,26400.0
2014-08-20 12:15:00,42.41,42.42,42.4,42.4,48700.0,21.0732,21.0781,21.0682,21.0682,48700.0
2014-08-20 12:20:00,42.41,42.43,42.41,42.43,34600.0,21.0732,21.0831,21.0732,21.0831,34600.0
2014-08-20 12:25:00,42.43,42.46,42.42,42.46,20700.0,21.0831,21.098,21.0781,21.098,20700.0
2014-08-20 12:30:00,42.46,42.48,42.45,42.45,20800.0,21.098,21.1079,21.093,21.093,20800.0
2014-08-20 12:35:00,42.45,42.47,42.45,42.47,9900.0,21.093,21.103,21.093,21.103,9900.0
2014-08-20 12:40:00,42.47,42.47,42.43,42.43,9300.0,21.103,21.103,21.0831,21.0831,9300.0
2014-08-20 12:45:00,42.43,42.44,42.42,42.42,13700.0,21.0831,21.0881,21.0781,21.0781,13700.0
2014-08-20 12:50:00,42.42,42.43,42.42,42.43,8500.0,21.0781,21.0831,21.0781,21.0831,8500.0
2014-08-20 12:55:00,42.42,42.43,42.4,42.41,59700.0,21.0781,21.0831,21.0682,21.0732,59700.0
2014-08-20 13:00:00,42.4,42.42,42.4,42.41,25800.0,21.0682,21.0781,21.0682,21.0732,25800.0
2014-08-20 13:05:00,42.4,42.42,42.4,42.42,19000.0,21.0682,21.0781,21.0682,21.0781,19000.0
2014-08-20 13:10:00,42.41,42.43,42.4,42.42,23700.0,21.0732,21.0831,21.0682,21.0781,23700.0
2014-08-20 13:15:00,42.43,42.45,42.43,42.44,28900.0,21.0831,21.093,21.0831,21.0881,28900.0
2014-08-20 13:20:00,42.44,42.47,42.44,42.45,16500.0,21.0881,21.103,21.0881,21.093,16500.0
2014-08-20 13:25:00,42.45,42.47,42.44,42.45,26300.0,21.093,21.103,21.0881,21.093,26300.0
2014-08-20 13:30:00,42.45,42.47,42.45,42.46,12400.0,21.093,21.103,21.093,21.098,12400.0
2014-08-20 13:35:00,42.47,42.47,42.44,42.45,28300.0,21.103,21.103,21.0881,21.093,28300.0
2014-08-20 13:40:00,42.45,42.49,42.45,42.48,28200.0,21.093,21.1129,21.093,21.1079,28200.0
2014-08-20 13:45:00,42.48,42.49,42.45,42.46,20000.0,21.1079,21.1129,21.093,21.098,20000.0
2014-08-20 13:50:00,42.47,42.49,42.45,42.48,41100.0,21.103,21.1129,21.093,21.1079,41100.0
2014-08-20 13:55:00,42.47,42.48,42.46,42.48,12200.0,21.103,21.1079,21.098,21.1079,12200.0
2014-08-20 14:00:00,42.48,42.48,42.4,42.41,78000.0,21.1079,21.1079,21.0682,21.0732,78000.0
2014-08-20 14:05:00,42.41,42.42,42.36,42.38,54500.0,21.0732,21.0781,21.0483,21.0583,54500.0
2014-08-20 14:10:00,42.38,42.42,42.33,42.34,52700.0,21.0583,21.0781,21.0334,21.0384,52700.0
2014-08-20 14:15:00,42.34,42.37,42.32,42.36,26300.0,21.0384,21.0533,21.0284,21.0483,26300.0
2014-08-20 14:20:00,42.37,42.41,42.36,42.38,23400.0,21.0533,21.0732,21.0483,21.0583,23400.0
2014-08-20 14:25:00,42.37,42.41,42.37,42.4,21900.0,21.0533,21.0732,21.0533,21.0682,21900.0
2014-08-20 14:30:00,42.4,42.43,42.39,42.42,27900.0,21.0682,21.0831,21.0632,21.0781,27900.0
2014-08-20 14:35:00,42.42,42.45,42.41,42.43,12500.0,21.0781,21.093,21.0732,21.0831,12500.0
2014-08-20 14:40:00,42.43,42.43,42.4,42.4,27600.0,21.0831,21.0831,21.0682,21.0682,27600.0
2014-08-20 14:45:00,42.4,42.43,42.39,42.43,19800.0,21.0682,21.0831,21.0632,21.0831,19800.0
2014-08-20 14:50:00,42.43,42.47,42.42,42.46,17500.0,21.0831,21.103,21.0781,21.098,17500.0
2014-08-20 14:55:00,42.46,42.48,42.45,42.46,27100.0,21.098,21.1079,21.093,21.098,27100.0
2014-08-20 15:00:00,42.46,42.48,42.45,42.47,22800.0,21.098,21.1079,21.093,21.103,22800.0
2014-08-20 15:05:00,42.47,42.49,42.45,42.45,44800.0,21.103,21.1129,21.093,21.093,44800.0
2014-08-20 15:10:00,42.45,42.48,42.45,42.46,39300.0,21.093,21.1079,21.093,21.098,39300.0
2014-08-20 15:15:00,42.46,42.46,42.45,42.45,27600.0,21.098,21.098,21.093,21.093,27600.0
2014-08-20 15:20:00,42.46,42.48,42.45,42.46,40000.0,21.098,21.1079,21.093,21.098,40000.0
2014-08-20 15:25:00,42.46,42.48,42.44,42.46,52100.0,21.098,21.1079,21.0881,21.098,52100.0
2014-08-20 15:30:00,42.46,42.49,42.45,42.48,368300.0,21.098,21.1129,21.093,21.1079,368300.0
2014-08-20 15:35:00,42.48,42.49,42.45,42.48,161300.0,21.1079,21.1129,21.093,21.1079,161300.0
2014-08-20 15:40:00,42.48,42.5,42.47,42.5,92500.0,21.1079,21.1179,21.103,21.1179,92500.0
2014-08-20 15:45:00,42.5,42.5,42.47,42.48,164100.0,21.1179,21.1179,21.103,21.1079,164100.0
2014-08-20 15:50:00,42.49,42.49,42.48,42.48,114500.0,21.1129,21.1129,21.1079,21.1079,114500.0
2014-08-20 15:55:00,42.48,42.49,42.44,42.44,279900.0,21.1079,21.1129,21.0881,21.0881,279900.0
2014-08-21 09:30:00,42.46,42.58,42.34,42.55,186100.0,21.098,21.1576,21.0384,21.1427,186100.0
2014-08-21 09:35:00,42.56,42.59,42.54,42.59,71900.0,21.1477,21.1626,21.1378,21.1626,71900.0
2014-08-21 09:40:00,42.59,42.59,42.54,42.59,65600.0,21.1626,21.1626,21.1378,21.1626,65600.0
2014-08-21 09:45:00,42.58,42.59,42.55,42.58,48700.0,21.1576,21.1626,21.1427,21.1576,48700.0
2014-08-21 09:50:00,42.58,42.64,42.58,42.64,41600.0,21.1576,21.1874,21.1576,21.1874,41600.0
2014-08-21 09:55:00,42.64,42.65,42.6,42.64,53700.0,21.1874,21.1924,21.1676,21.1874,53700.0
2014-08-21 10:00:00,42.64,42.66,42.61,42.64,62500.0,21.1874,21.1974,21.1725,21.1874,62500.0
2014-08-21 10:05:00,42.64,42.64,42.6,42.61,40300.0,21.1874,21.1874,21.1676,21.1725,40300.0
2014-08-21 10:10:00,42.61,42.64,42.57,42.58,66200.0,21.1725,21.1874,21.1527,21.1576,66200.0
2014-08-21 10:15:00,42.58,42.66,42.58,42.66,30700.0,21.1576,21.1974,21.1576,21.1974,30700.0
2014-08-21 10:20:00,42.66,42.67,42.64,42.67,52200.0,21.1974,21.2023,21.1874,21.2023,52200.0
2014-08-21 10:25:00,42.67,42.68,42.63,42.63,41800.0,21.2023,21.2073,21.1825,21.1825,41800.0
2014-08-21 10:30:00,42.63,42.66,42.62,42.63,31300.0,21.1825,21.1974,21.1775,21.1825,31300.0
2014-08-21 10:35:00,42.64,42.67,42.64,42.65,31100.0,21.1874,21.2023,21.1874,21.1924,31100.0
2014-08-21 10:40:00,42.64,42.65,42.6,42.61,32700.0,21.1874,21.1924,21.1676,21.1725,32700.0
2014-08-21 10:45:00,42.61,42.61,42.59,42.61,71600.0,21.1725,21.1725,21.1626,21.1725,71600.0
2014-08-21 10:50:00,42.61,42.62,42.57,42.58,118100.0,21.1725,21.1775,21.1527,21.1576,118100.0
2014-08-21 10:55:00,42.58,42.58,42.57,42.58,58100.0,21.1576,21.1576,21.1527,21.1576,58100.0
2014-08-21 11:00:00,42.58,42.61,42.57,42.61,32500.0,21.1576,21.1725,21.1527,21.1725,32500.0
2014-08-21 11:05:00,42.61,42.61,42.59,42.59,34400.0,21.1725,21.1725,21.1626,21.1626,34400.0
2014-08-21 11:10:00,42.59,42.6,42.58,42.59,55800.0,21.1626,21.1676,21.1576,21.1626,55800.0
2014-08-21 11:15:00,42.58,42.66,42.58,42.66,31500.0,21.1576,21.1974,21.1576,21.1974,31500.0
2014-08-21 11:20:00,42.65,42.66,42.62,42.62,23100.0,21.1924,21.1974,21.1775,21.1775,23100.0
2014-08-21 11:25:00,42.62,42.63,42.6,42.62,27500.0,21.1775,21.1825,21.1676,21.1775,27500.0
2014-08-21 11:30:00,42.61,42.62,42.59,42.6,43500.0,21.1725,21.1775,21.1626,21.1676,43500.0
2014-08-21 11:35:00,42.61,42.61,42.6,42.61,30600.0,21.1725,21.1725,21.1676,21.1725,30600.0
2014-08-21 11:40:00,42.6,42.61,42.59,42.59,31800.0,21.1676,21.1725,21.1626,21.1626,31800.0
2014-08-21 11:45:00,42.59,42.6,42.58,42.58,14300.0,21.1626,21.1676,21.1576,21.1576,14300.0
2014-08-21 11:50:00,42.58,42.59,42.55,42.57,92700.0,21.1576,21.1626,21.1427,21.1527,92700.0
2014-08-21 11:55:00,42.58,42.59,42.56,42.57,34400.0,21.1576,21.1626,21.1477,21.1527,34400.0
2014-08-21 12:00:00,42.57,42.61,42.57,42.6,109800.0,21.1527,21.1725,21.1527,21.1676,109800.0
2014-08-21 12:05:00,42.6,42.6,42.59,42.6,35500.0,21.1676,21.1676,21.1626,21.1676,35500.0
2014-08-21 12:10:00,42.6,42.6,42.59,42.6,72000.0,21.1676,21.1676,21.1626,21.1676,72000.0
2014-08-21 12:15:00,42.59,42.63,42.59,42.63,30100.0,21.1626,21.1825,21.1626,21.1825,30100.0
2014-08-21 12:20:00,42.63,42.65,42.63,42.65,27300.0,21.1825,21.1924,21.1825,21.1924,27300.0
2014-08-21 12:25:00,42.64,42.65,42.63,42.65,49800.0,21.1874,21.1924,21.1825,21.1924,49800.0
2014-08-21 12:30:00,42.65,42.65,42.63,42.64,36800.0,21.1924,21.1924,21.1825,21.1874,36800.0
2014-08-21 12:35:00,42.65,42.66,42.64,42.66,29200.0,21.1924,21.1974,21.1874,21.1974,29200.0
2014-08-21 12:40:00,42.66,42.66,42.63,42.63,32500.0,21.1974,21.1974,21.1825,21.1825,32500.0
2014-08-21 12:45:00,42.63,42.64,42.62,42.63,19400.0,21.1825,21.1874,21.1775,21.1825,19400.0
2014-08-21 12:50:00,42.62,42.63,42.61,42.63,29600.0,21.1775,21.1825,21.1725,21.1825,29600.0
2014-08-21 12:55:00,42.63,42.63,42.62,42.62,15700.0,21.1825,21.1825,21.1775,21.1775,15700.0
2014-08-21 13:00:00,42.62,42.63,42.6,42.61,64500.0,21.1775,21.1825,21.1676,21.1725,64500.0
2014-08-21 13:05:00,42.6,42.6,42.57,42.58,54600.0,21.1676,21.1676,21.1527,21.1576,54600.0
2014-08-21 13:10:00,42.59,42.59,42.58,42.58,7500.0,21.1626,21.1626,21.1576,21.1576,7500.0
2014-08-21 13:15:00,42.59,42.63,42.58,42.63,34100.0,21.1626,21.1825,21.1576,21.1825,34100.0
2014-08-21 13:20:00,42.62,42.63,42.61,42.61,36200.0,21.1775,21.1825,21.1725,21.1725,36200.0
2014-08-21 13:25:00,42.62,42.62,42.61,42.61,17300.0,21.1775,21.1775,21.1725,21.1725,17300.0
2014-08-21 13:30:00,42.62,42.62,42.61,42.61,11600.0,21.1775,21.1775,21.1725,21.1725,11600.0
2014-08-21 13:35:00,42.62,42.62,42.59,42.61,62000.0,21.1775,21.1775,21.1626,21.1725,62000.0
2014-08-21 13:40:00,42.6,42.62,42.6,42.61,42700.0,21.1676,21.1775,21.1676,21.1725,42700.0
2014-08-21 13:45:00,42.62,42.62,42.61,42.62,10300.0,21.1775,21.1775,21.1725,21.1775,10300.0
2014-08-21 13:50:00,42.62,42.62,42.6,42.6,31200.0,21.1775,21.1775,21.1676,21.1676,31200.0
2014-08-21 13:55:00,42.6,42.61,42.58,42.61,37900.0,21.1676,21.1725,21.1576,21.1725,37900.0
2014-08-21 14:00:00,42.61,42.62,42.6,42.6,34000.0,21.1725,21.1775,21.1676,21.1676,34000.0
2014-08-21 14:05:00,42.6,42.61,42.6,42.61,9000.0,21.1676,21.1725,21.1676,21.1725,9000.0
2014-08-21 14:10:00,42.61,42.61,42.6,42.6,15000.0,21.1725,21.1725,21.1676,21.1676,15000.0
2014-08-21 14:15:00,42.6,42.61,42.6,42.6,19500.0,21.1676,21.1725,21.1676,21.1676,19500.0
2014-08-21 14:20:00,42.61,42.62,42.6,42.62,24200.0,21.1725,21.1775,21.1676,21.1775,24200.0
2014-08-21 14:25:00,42.62,42.62,42.61,42.61,15500.0,21.1775,21.1775,21.1725,21.1725,15500.0
2014-08-21 14:30:00,42.61,42.61,42.6,42.61,37500.0,21.1725,21.1725,21.1676,21.1725,37500.0
2014-08-21 14:35:00,42.61,42.61,42.6,42.6,6800.0,21.1725,21.1725,21.1676,21.1676,6800.0
2014-08-21 14:40:00,42.61,42.61,42.59,42.59,28400.0,21.1725,21.1725,21.1626,21.1626,28400.0
2014-08-21 14:45:00,42.59,42.6,42.59,42.6,22300.0,21.1626,21.1676,21.1626,21.1676,22300.0
2014-08-21 14:50:00,42.59,42.6,42.58,42.59,48400.0,21.1626,21.1676,21.1576,21.1626,48400.0
2014-08-21 14:55:00,42.58,42.61,42.58,42.59,20100.0,21.1576,21.1725,21.1576,21.1626,20100.0
2014-08-21 15:00:00,42.59,42.6,42.59,42.59,12300.0,21.1626,21.1676,21.1626,21.1626,12300.0
2014-08-21 15:05:00,42.59,42.6,42.59,42.59,12200.0,21.1626,21.1676,21.1626,21.1626,12200.0
2014-08-21 15:10:00,42.59,42.6,42.58,42.6,37000.0,21.1626,21.1676,21.1576,21.1676,37000.0
2014-08-21 15:15:00,42.6,42.6,42.57,42.57,80800.0,21.1676,21.1676,21.1527,21.1527,80800.0
2014-08-21 15:20:00,42.58,42.58,42.57,42.58,23000.0,21.1576,21.1576,21.1527,21.1576,23000.0
2014-08-21 15:25:00,42.58,42.58,42.57,42.57,24300.0,21.1576,21.1576,21.1527,21.1527,24300.0
2014-08-21 15:30:00,42.58,42.58,42.55,42.55,67300.0,21.1576,21.1576,21.1427,21.1427,67300.0
2014-08-21 15:35:00,42.55,42.56,42.54,42.54,100600.0,21.1427,21.1477,21.1378,21.1378,100600.0
2014-08-21 15:40:00,42.54,42.55,42.54,42.55,73400.0,21.1378,21.1427,21.1378,21.1427,73400.0
2014-08-21 15:45:00,42.55,42.56,42.55,42.55,137800.0,21.1427,21.1477,21.1427,21.1427,137800.0
2014-08-21 15:50:00,42.55,42.56,42.55,42.55,141400.0,21.1427,21.1477,21.1427,21.1427,141400.0
2014-08-21 15:55:00,42.55,42.58,42.55,42.57,328300.0,21.1427,21.1576,21.1427,21.1527,328300.0
2014-08-22 09:30:00,42.59,42.63,42.54,42.55,189600.0,21.1626,21.1825,21.1378,21.1427,189600.0
2014-08-22 09:35:00,42.55,42.65,42.55,42.6,49900.0,21.1427,21.1924,21.1427,21.1676,49900.0
2014-08-22 09:40:00,42.6,42.64,42.6,42.63,29500.0,21.1676,21.1874,21.1676,21.1825,29500.0
2014-08-22 09:45:00,42.62,42.7,42.61,42.68,57700.0,21.1775,21.2173,21.1725,21.2073,57700.0
2014-08-22 09:50:00,42.67,42.69,42.63,42.67,49800.0,21.2023,21.2123,21.1825,21.2023,49800.0
2014-08-22 09:55:00,42.67,42.7,42.65,42.69,44700.0,21.2023,21.2173,21.1924,21.2123,44700.0
2014-08-22 10:00:00,42.69,42.7,42.62,42.63,65600.0,21.2123,21.2173,21.1775,21.1825,65600.0
2014-08-22 10:05:00,42.63,42.7,42.63,42.68,23200.0,21.1825,21.2173,21.1825,21.2073,23200.0
2014-08-22 10:10:00,42.68,42.68,42.63,42.66,26400.0,21.2073,21.2073,21.1825,21.1974,26400.0
2014-08-22 10:15:00,42.66,42.66,42.6,42.62,32400.0,21.1974,21.1974,21.1676,21.1775,32400.0
2014-08-22 10:20:00,42.62,42.62,42.55,42.58,36900.0,21.1775,21.1775,21.1427,21.1576,36900.0
2014-08-22 10:25:00,42.58,42.59,42.55,42.57,30100.0,21.1576,21.1626,21.1427,21.1527,30100.0
2014-08-22 10:30:00,42.57,42.61,42.56,42.58,27300.0,21.1527,21.1725,21.1477,21.1576,27300.0
2014-08-22 10:35:00,42.58,42.58,42.47,42.49,59100.0,21.1576,21.1576,21.103,21.1129,59100.0
2014-08-22 10:40:00,42.5,42.51,42.47,42.49,39000.0,21.1179,21.1228,21.103,21.1129,39000.0
2014-08-22 10:45:00,42.49,42.52,42.48,42.51,36300.0,21.1129,21.1278,21.1079,21.1228,36300.0
2014-08-22 10:50:00,42.51,42.51,42.49,42.5,23200.0,21.1228,21.1228,21.1129,21.1179,23200.0
2014-08-22 10:55:00,42.5,42.5,42.45,42.47,27600.0,21.1179,21.1179,21.093,21.103,27600.0
2014-08-22 11:00:00,42.47,42.47,42.43,42.45,44900.0,21.103,21.103,21.0831,21.093,44900.0
2014-08-22 11:05:00,42.45,42.49,42.43,42.47,91400.0,21.093,21.1129,21.0831,21.103,91400.0
2014-08-22 11:10:00,42.48,42.49,42.46,42.48,19100.0,21.1079,21.1129,21.098,21.1079,19100.0
2014-08-22 11:15:00,42.48,42.5,42.46,42.48,37600.0,21.1079,21.1179,21.098,21.1079,37600.0
2014-08-22 11:20:00,42.48,42.53,42.48,42.52,32100.0,21.1079,21.1328,21.1079,21.1278,32100.0
2014-08-22 11:25:00,42.52,42.58,42.51,42.56,43400.0,21.1278,21.1576,21.1228,21.1477,43400.0
2014-08-22 11:30:00,42.56,42.57,42.53,42.54,26400.0,21.1477,21.1527,21.1328,21.1378,26400.0
2014-08-22 11:35:00,42.54,42.54,42.5,42.51,25100.0,21.1378,21.1378,21.1179,21.1228,25100.0
2014-08-22 11:40:00,42.52,42.55,42.51,42.51,37200.0,21.1278,21.1427,21.1228,21.1228,37200.0
2014-08-22 11:45:00,42.51,42.53,42.49,42.49,31300.0,21.1228,21.1328,21.1129,21.1129,31300.0
2014-08-22 11:50:00,42.5,42.54,42.49,42.53,24500.0,21.1179,21.1378,21.1129,21.1328,24500.0
2014-08-22 11:55:00,42.52,42.55,42.52,42.53,21800.0,21.1278,21.1427,21.1278,21.1328,21800.0
2014-08-22 12:00:00,42.54,42.56,42.53,42.54,13600.0,21.1378,21.1477,21.1328,21.1378,13600.0
2014-08-22 12:05:00,42.54,42.54,42.51,42.54,14900.0,21.1378,21.1378,21.1228,21.1378,14900.0
2014-08-22 12:10:00,42.54,42.56,42.53,42.55,14800.0,21.1378,21.1477,21.1328,21.1427,14800.0
2014-08-22 12:15:00,42.56,42.57,42.55,42.56,13900.0,21.1477,21.1527,21.1427,21.1477,13900.0
2014-08-22 12:20:00,42.56,42.59,42.55,42.59,24800.0,21.1477,21.1626,21.1427,21.1626,24800.0
2014-08-22 12:25:00,42.58,42.6,42.58,42.6,16000.0,21.1576,21.1676,21.1576,21.1676,16000.0
2014-08-22 12:30:00,42.6,42.61,42.59,42.61,15000.0,21.1676,21.1725,21.1626,21.1725,15000.0
2014-08-22 12:35:00,42.61,42.62,42.59,42.6,26600.0,21.1725,21.1775,21.1626,21.1676,26600.0
2014-08-22 12:40:00,42.6,42.62,42.59,42.62,20700.0,21.1676,21.1775,21.1626,21.1775,20700.0
2014-08-22 12:45:00,42.62,42.62,42.6,42.61,15500.0,21.1775,21.1775,21.1676,21.1725,15500.0
2014-08-22 12:50:00,42.62,42.63,42.61,42.63,11400.0,21.1775,21.1825,21.1725,21.1825,11400.0
2014-08-22 12:55:00,42.63,42.63,42.62,42.62,20900.0,21.1825,21.1825,21.1775,21.1775,20900.0
2014-08-22 13:00:00,42.63,42.63,42.62,42.63,12600.0,21.1825,21.1825,21.1775,21.1825,12600.0
2014-08-22 13:05:00,42.63,42.64,42.61,42.63,29600.0,21.1825,21.1874,21.1725,21.1825,29600.0
2014-08-22 13:10:00,42.63,42.66,42.62,42.66,28000.0,21.1825,21.1974,21.1775,21.1974,28000.0
2014-08-22 13:15:00,42.66,42.67,42.65,42.67,20600.0,21.1974,21.2023,21.1924,21.2023,20600.0
2014-08-22 13:20:00,42.67,42.68,42.66,42.68,21000.0,21.2023,21.2073,21.1974,21.2073,21000.0
2014-08-22 13:25:00,42.68,42.69,42.67,42.69,16100.0,21.2073,21.2123,21.2023,21.2123,16100.0
2014-08-22 13:30:00,42.69,42.7,42.68,42.69,23900.0,21.2123,21.2173,21.2073,21.2123,23900.0
2014-08-22 13:35:00,42.69,42.69,42.67,42.69,18600.0,21.2123,21.2123,21.2023,21.2123,18600.0
2014-08-22 13:40:00,42.69,42.7,42.67,42.68,30500.0,21.2123,21.2173,21.2023,21.2073,30500.0
2014-08-22 13:45:00,42.68,42.69,42.66,42.67,24100.0,21.2073,21.2123,21.1974,21.2023,24100.0
2014-08-22 13:50:00,42.67,42.67,42.64,42.64,20900.0,21.2023,21.2023,21.1874,21.1874,20900.0
2014-08-22 13:55:00,42.65,42.65,42.64,42.64,34400.0,21.1924,21.1924,21.1874,21.1874,34400.0
2014-08-22 14:00:00,42.64,42.67,42.64,42.64,29100.0,21.1874,21.2023,21.1874,21.1874,29100.0
2014-08-22 14:05:00,42.65,42.66,42.62,42.65,22800.0,21.1924,21.1974,21.1775,21.1924,22800.0
2014-08-22 14:10:00,42.66,42.66,42.63,42.63,47600.0,21.1974,21.1974,21.1825,21.1825,47600.0
2014-08-22 14:15:00,42.64,42.65,42.63,42.64,38400.0,21.1874,21.1924,21.1825,21.1874,38400.0
2014-08-22 14:20:00,42.63,42.64,42.6,42.61,19800.0,21.1825,21.1874,21.1676,21.1725,19800.0
2014-08-22 14:25:00,42.61,42.62,42.58,42.58,39400.0,21.1725,21.1775,21.1576,21.1576,39400.0
2014-08-22 14:30:00,42.58,42.59,42.54,42.56,29200.0,21.1576,21.1626,21.1378,21.1477,29200.0
2014-08-22 14:35:00,42.56,42.57,42.53,42.55,27800.0,21.1477,21.1527,21.1328,21.1427,27800.0
2014-08-22 14:40:00,42.55,42.59,42.53,42.59,30500.0,21.1427,21.1626,21.1328,21.1626,30500.0
2014-08-22 14:45:00,42.59,42.59,42.57,42.57,19600.0,21.1626,21.1626,21.1527,21.1527,19600.0
2014-08-22 14:50:00,42.58,42.61,42.58,42.6,33200.0,21.1576,21.1725,21.1576,21.1676,33200.0
2014-08-22 14:55:00,42.6,42.6,42.58,42.59,40400.0,21.1676,21.1676,21.1576,21.1626,40400.0
2014-08-22 15:00:00,42.59,42.61,42.59,42.61,31900.0,21.1626,21.1725,21.1626,21.1725,31900.0
2014-08-22 15:05:00,42.61,42.66,42.6,42.66,44000.0,21.1725,21.1974,21.1676,21.1974,44000.0
2014-08-22 15:10:00,42.66,42.68,42.64,42.65,79000.0,21.1974,21.2073,21.1874,21.1924,79000.0
2014-08-22 15:15:00,42.65,42.65,42.64,42.65,44500.0,21.1924,21.1924,21.1874,21.1924,44500.0
2014-08-22 15:20:00,42.64,42.65,42.59,42.6,53200.0,21.1874,21.1924,21.1626,21.1676,53200.0
2014-08-22 15:25:00,42.6,42.61,42.59,42.59,29100.0,21.1676,21.1725,21.1626,21.1626,29100.0
2014-08-22 15:30:00,42.59,42.6,42.56,42.58,56500.0,21.1626,21.1676,21.1477,21.1576,56500.0
2014-08-22 15:35:00,42.58,42.58,42.56,42.56,50700.0,21.1576,21.1576,21.1477,21.1477,50700.0
2014-08-22 15:40:00,42.56,42.57,42.51,42.52,67900.0,21.1477,21.1527,21.1228,21.1278,67900.0
2014-08-22 15:45:00,42.51,42.53,42.49,42.53,133700.0,21.1228,21.1328,21.1129,21.1328,133700.0
2014-08-22 15:50:00,42.53,42.57,42.52,42.57,93900.0,21.1328,21.1527,21.1278,21.1527,93900.0
2014-08-22 15:55:00,42.57,42.6,42.56,42.59,165800.0,21.1527,21.1676,21.1477,21.1626,165800.0
2014-08-25 09:30:00,42.74,42.89,42.74,42.86,140000.0,21.2371,21.3117,21.2371,21.2968,140000.0
2014-08-25 09:35:00,42.85,42.9,42.8,42.82,45200.0,21.2918,21.3166,21.2669,21.2769,45200.0
2014-08-25 09:40:00,42.82,42.84,42.78,42.81,41900.0,21.2769,21.2868,21.257,21.2719,41900.0
2014-08-25 09:45:00,42.8,42.82,42.77,42.78,36600.0,21.2669,21.2769,21.252,21.257,36600.0
2014-08-25 09:50:00,42.79,42.8,42.77,42.79,27200.0,21.262,21.2669,21.252,21.262,27200.0
2014-08-25 09:55:00,42.79,42.79,42.76,42.77,30800.0,21.262,21.262,21.2471,21.252,30800.0
2014-08-25 10:00:00,42.77,42.77,42.73,42.74,66200.0,21.252,21.252,21.2322,21.2371,66200.0
2014-08-25 10:05:00,42.75,42.8,42.74,42.78,34800.0,21.2421,21.2669,21.2371,21.257,34800.0
2014-08-25 10:10:00,42.78,42.79,42.77,42.77,23000.0,21.257,21.262,21.252,21.252,23000.0
2014-08-25 10:15:00,42.77,42.79,42.77,42.79,36700.0,21.252,21.262,21.252,21.262,36700.0
2014-08-25 10:20:00,42.78,42.79,42.76,42.79,19400.0,21.257,21.262,21.2471,21.262,19400.0
2014-08-25 10:25:00,42.79,42.79,42.76,42.79,30800.0,21.262,21.262,21.2471,21.262,30800.0
2014-08-25 10:30:00,42.79,42.79,42.76,42.78,29500.0,21.262,21.262,21.2471,21.257,29500.0
2014-08-25 10:35:00,42.77,42.78,42.76,42.77,33600.0,21.252,21.257,21.2471,21.252,33600.0
2014-08-25 10:40:00,42.78,42.81,42.77,42.8,43700.0,21.257,21.2719,21.252,21.2669,43700.0
2014-08-25 10:45:00,42.8,42.85,42.8,42.84,36200.0,21.2669,21.2918,21.2669,21.2868,36200.0
2014-08-25 10:50:00,42.84,42.88,42.84,42.88,31300.0,21.2868,21.3067,21.2868,21.3067,31300.0
2014-08-25 10:55:00,42.88,42.88,42.87,42.87,14600.0,21.3067,21.3067,21.3017,21.3017,14600.0
2014-08-25 11:00:00,42.87,42.89,42.87,42.88,25800.0,21.3017,21.3117,21.3017,21.3067,25800.0
2014-08-25 11:05:00,42.89,42.91,42.88,42.88,62200.0,21.3117,21.3216,21.3067,21.3067,62200.0
2014-08-25 11:10:00,42.88,42.89,42.88,42.88,13800.0,21.3067,21.3117,21.3067,21.3067,13800.0
2014-08-25 11:15:00,42.88,42.89,42.87,42.88,19400.0,21.3067,21.3117,21.3017,21.3067,19400.0
2014-08-25 11:20:00,42.87,42.89,42.87,42.88,27300.0,21.3017,21.3117,21.3017,21.3067,27300.0
2014-08-25 11:25:00,42.88,42.92,42.88,42.91,42900.0,21.3067,21.3266,21.3067,21.3216,42900.0
2014-08-25 11:30:00,42.92,42.93,42.91,42.91,25800.0,21.3266,21.3315,21.3216,21.3216,25800.0
2014-08-25 11:35:00,42.91,42.92,42.89,42.89,56300.0,21.3216,21.3266,21.3117,21.3117,56300.0
2014-08-25 11:40:00,42.89,42.9,42.87,42.87,15500.0,21.3117,21.3166,21.3017,21.3017,15500.0
2014-08-25 11:45:00,42.87,42.88,42.87,42.87,10700.0,21.3017,21.3067,21.3017,21.3017,10700.0
2014-08-25 11:50:00,42.87,42.88,42.86,42.86,25700.0,21.3017,21.3067,21.2968,21.2968,25700.0
2014-08-25 11:55:00,42.86,42.87,42.85,42.85,17300.0,21.2968,21.3017,21.2918,21.2918,17300.0
2014-08-25 12:00:00,42.85,42.87,42.85,42.86,25500.0,21.2918,21.3017,21.2918,21.2968,25500.0
2014-08-25 12:05:00,42.86,42.89,42.86,42.88,32600.0,21.2968,21.3117,21.2968,21.3067,32600.0
2014-08-25 12:10:00,42.87,42.89,42.87,42.88,22800.0,21.3017,21.3117,21.3017,21.3067,22800.0
2014-08-25 12:15:00,42.88,42.89,42.88,42.88,10800.0,21.3067,21.3117,21.3067,21.3067,10800.0
2014-08-25 12:20:00,42.88,42.89,42.87,42.87,30300.0,21.3067,21.3117,21.3017,21.3017,30300.0
2014-08-25 12:25:00,42.87,42.87,42.85,42.87,36300.0,21.3017,21.3017,21.2918,21.3017,36300.0
2014-08-25 12:30:00,42.86,42.87,42.86,42.86,14100.0,21.2968,21.3017,21.2968,21.2968,14100.0
2014-08-25 12:35:00,42.86,42.86,42.83,42.83,20800.0,21.2968,21.2968,21.2819,21.2819,20800.0
2014-08-25 12:40:00,42.83,42.84,42.82,42.83,17300.0,21.2819,21.2868,21.2769,21.2819,17300.0
2014-08-25 12:45:00,42.83,42.84,42.82,42.82,8900.0,21.2819,21.2868,21.2769,21.2769,8900.0
2014-08-25 12:50:00,42.82,42.82,42.78,42.79,35100.0,21.2769,21.2769,21.257,21.262,35100.0
2014-08-25 12:55:00,42.79,42.79,42.77,42.77,11300.0,21.262,21.262,21.252,21.252,11300.0
2014-08-25 13:00:00,42.77,42.77,42.75,42.76,26100.0,21.252,21.252,21.2421,21.2471,26100.0
2014-08-25 13:05:00,42.75,42.76,42.75,42.75,12500.0,21.2421,21.2471,21.2421,21.2421,12500.0
2014-08-25 13:10:00,42.75,42.76,42.75,42.75,12100.0,21.2421,21.2471,21.2421,21.2421,12100.0
2014-08-25 13:15:00,42.75,42.76,42.75,42.75,11500.0,21.2421,21.2471,21.2421,21.2421,11500.0
2014-08-25 13:20:00,42.75,42.76,42.75,42.76,15300.0,21.2421,21.2471,21.2421,21.2471,15300.0
2014-08-25 13:25:00,42.75,42.76,42.75,42.75,17100.0,21.2421,21.2471,21.2421,21.2421,17100.0
2014-08-25 13:30:00,42.75,42.76,42.75,42.75,16300.0,21.2421,21.2471,21.2421,21.2421,16300.0
2014-08-25 13:35:00,42.75,42.76,42.75,42.75,16200.0,21.2421,21.2471,21.2421,21.2421,16200.0
2014-08-25 13:40:00,42.75,42.76,42.75,42.75,10500.0,21.2421,21.2471,21.2421,21.2421,10500.0
2014-08-25 13:45:00,42.76,42.76,42.75,42.75,22200.0,21.2471,21.2471,21.2421,21.2421,22200.0
2014-08-25 13:50:00,42.76,42.76,42.75,42.75,11200.0,21.2471,21.2471,21.2421,21.2421,11200.0
2014-08-25 13:55:00,42.75,42.76,42.72,42.72,64300.0,21.2421,21.2471,21.2272,21.2272,64300.0
2014-08-25 14:00:00,42.73,42.75,42.71,42.71,54100.0,21.2322,21.2421,21.2222,21.2222,54100.0
2014-08-25 14:05:00,42.71,42.72,42.7,42.7,17800.0,21.2222,21.2272,21.2173,21.2173,17800.0
2014-08-25 14:10:00,42.7,42.71,42.7,42.7,14600.0,21.2173,21.2222,21.2173,21.2173,14600.0
2014-08-25 14:15:00,42.7,42.73,42.7,42.71,42700.0,21.2173,21.2322,21.2173,21.2222,42700.0
2014-08-25 14:20:00,42.71,42.72,42.7,42.7,26700.0,21.2222,21.2272,21.2173,21.2173,26700.0
2014-08-25 14:25:00,42.7,42.71,42.68,42.68,38100.0,21.2173,21.2222,21.2073,21.2073,38100.0
2014-08-25 14:30:00,42.69,42.69,42.68,42.68,21200.0,21.2123,21.2123,21.2073,21.2073,21200.0
2014-08-25 14:35:00,42.68,42.69,42.68,42.68,17800.0,21.2073,21.2123,21.2073,21.2073,17800.0
2014-08-25 14:40:00,42.68,42.69,42.66,42.68,54600.0,21.2073,21.2123,21.1974,21.2073,54600.0
2014-08-25 14:45:00,42.68,42.68,42.67,42.67,13400.0,21.2073,21.2073,21.2023,21.2023,13400.0
2014-08-25 14:50:00,42.67,42.68,42.67,42.67,16200.0,21.2023,21.2073,21.2023,21.2023,16200.0
2014-08-25 14:55:00,42.67,42.69,42.67,42.69,20600.0,21.2023,21.2123,21.2023,21.2123,20600.0
2014-08-25 15:00:00,42.68,42.71,42.68,42.7,28300.0,21.2073,21.2222,21.2073,21.2173,28300.0
2014-08-25 15:05:00,42.71,42.71,42.7,42.71,12200.0,21.2222,21.2222,21.2173,21.2222,12200.0
2014-08-25 15:10:00,42.71,42.71,42.7,42.71,40700.0,21.2222,21.2222,21.2173,21.2222,40700.0
2014-08-25 15:15:00,42.7,42.73,42.7,42.72,30400.0,21.2173,21.2322,21.2173,21.2272,30400.0
2014-08-25 15:20:00,42.72,42.73,42.71,42.71,44100.0,21.2272,21.2322,21.2222,21.2222,44100.0
2014-08-25 15:25:00,42.72,42.72,42.71,42.71,10600.0,21.2272,21.2272,21.2222,21.2222,10600.0
2014-08-25 15:30:00,42.71,42.75,42.71,42.75,40200.0,21.2222,21.2421,21.2222,21.2421,40200.0
2014-08-25 15:35:00,42.74,42.75,42.74,42.75,24300.0,21.2371,21.2421,21.2371,21.2421,24300.0
2014-08-25 15:40:00,42.75,42.75,42.74,42.75,45000.0,21.2421,21.2421,21.2371,21.2421,45000.0
2014-08-25 15:45:00,42.74,42.75,42.73,42.75,99600.0,21.2371,21.2421,21.2322,21.2421,99600.0
2014-08-25 15:50:00,42.74,42.76,42.74,42.76,76300.0,21.2371,21.2471,21.2371,21.2471,76300.0
2014-08-25 15:55:00,42.76,42.78,42.74,42.78,303900.0,21.2471,21.257,21.2371,21.257,303900.0
2014-08-26 09:30:00,42.91,42.92,42.8,42.81,111000.0,21.3216,21.3266,21.2669,21.2719,111000.0
2014-08-26 09:35:00,42.81,42.94,42.79,42.93,43500.0,21.2719,21.3365,21.262,21.3315,43500.0
2014-08-26 09:40:00,42.93,42.95,42.92,42.94,60600.0,21.3315,21.3415,21.3266,21.3365,60600.0
2014-08-26 09:45:00,42.94,42.97,42.93,42.95,49000.0,21.3365,21.3514,21.3315,21.3415,49000.0
2014-08-26 09:50:00,42.96,42.96,42.91,42.91,44400.0,21.3464,21.3464,21.3216,21.3216,44400.0
2014-08-26 09:55:00,42.91,42.94,42.87,42.87,65000.0,21.3216,21.3365,21.3017,21.3017,65000.0
2014-08-26 10:00:00,42.87,42.9,42.79,42.83,64900.0,21.3017,21.3166,21.262,21.2819,64900.0
2014-08-26 10:05:00,42.82,42.86,42.79,42.84,64700.0,21.2769,21.2968,21.262,21.2868,64700.0
2014-08-26 10:10:00,42.84,42.86,42.84,42.85,30300.0,21.2868,21.2968,21.2868,21.2918,30300.0
2014-08-26 10:15:00,42.86,42.86,42.77,42.77,45200.0,21.2968,21.2968,21.252,21.252,45200.0
2014-08-26 10:20:00,42.77,42.78,42.73,42.73,67900.0,21.252,21.257,21.2322,21.2322,67900.0
2014-08-26 10:25:00,42.73,42.73,42.71,42.73,69000.0,21.2322,21.2322,21.2222,21.2322,69000.0
2014-08-26 10:30:00,42.73,42.79,42.73,42.78,44400.0,21.2322,21.262,21.2322,21.257,44400.0
2014-08-26 10:35:00,42.77,42.77,42.73,42.74,25800.0,21.252,21.252,21.2322,21.2371,25800.0
2014-08-26 10:40:00,42.74,42.8,42.73,42.77,32200.0,21.2371,21.2669,21.2322,21.252,32200.0
2014-08-26 10:45:00,42.78,42.83,42.77,42.82,37300.0,21.257,21.2819,21.252,21.2769,37300.0
2014-08-26 10:50:00,42.82,42.84,42.79,42.82,168400.0,21.2769,21.2868,21.262,21.2769,168400.0
2014-08-26 10:55:00,42.82,42.87,42.81,42.86,52000.0,21.2769,21.3017,21.2719,21.2968,52000.0
2014-08-26 11:00:00,42.87,42.89,42.87,42.89,32000.0,21.3017,21.3117,21.3017,21.3117,32000.0
2014-08-26 11:05:00,42.88,42.9,42.88,42.89,27700.0,21.3067,21.3166,21.3067,21.3117,27700.0
2014-08-26 11:10:00,42.9,42.93,42.89,42.9,132300.0,21.3166,21.3315,21.3117,21.3166,132300.0
2014-08-26 11:15:00,42.9,42.93,42.89,42.9,81600.0,21.3166,21.3315,21.3117,21.3166,81600.0
2014-08-26 11:20:00,42.9,42.93,42.9,42.92,32000.0,21.3166,21.3315,21.3166,21.3266,32000.0
2014-08-26 11:25:00,42.93,42.97,42.93,42.96,81800.0,21.3315,21.3514,21.3315,21.3464,81800.0
2014-08-26 11:30:00,42.95,42.97,42.95,42.97,35300.0,21.3415,21.3514,21.3415,21.3514,35300.0
2014-08-26 11:35:00,42.97,42.97,42.95,42.97,39300.0,21.3514,21.3514,21.3415,21.3514,39300.0
2014-08-26 11:40:00,42.97,42.98,42.97,42.97,36300.0,21.3514,21.3564,21.3514,21.3514,36300.0
2014-08-26 11:45:00,42.97,42.98,42.97,42.97,20400.0,21.3514,21.3564,21.3514,21.3514,20400.0
2014-08-26 11:50:00,42.97,42.98,42.97,42.97,26600.0,21.3514,21.3564,21.3514,21.3514,26600.0
2014-08-26 11:55:00,42.97,42.98,42.94,42.95,31500.0,21.3514,21.3564,21.3365,21.3415,31500.0
2014-08-26 12:00:00,42.94,42.95,42.91,42.92,37500.0,21.3365,21.3415,21.3216,21.3266,37500.0
2014-08-26 12:05:00,42.93,42.94,42.89,42.89,45200.0,21.3315,21.3365,21.3117,21.3117,45200.0
2014-08-26 12:10:00,42.89,42.89,42.87,42.88,13900.0,21.3117,21.3117,21.3017,21.3067,13900.0
2014-08-26 12:15:00,42.89,42.89,42.87,42.88,20000.0,21.3117,21.3117,21.3017,21.3067,20000.0
2014-08-26 12:20:00,42.88,42.91,42.88,42.9,38500.0,21.3067,21.3216,21.3067,21.3166,38500.0
2014-08-26 12:25:00,42.9,42.91,42.88,42.88,24800.0,21.3166,21.3216,21.3067,21.3067,24800.0
2014-08-26 12:30:00,42.89,42.89,42.88,42.89,31800.0,21.3117,21.3117,21.3067,21.3117,31800.0
2014-08-26 12:35:00,42.88,42.9,42.87,42.9,27900.0,21.3067,21.3166,21.3017,21.3166,27900.0
2014-08-26 12:40:00,42.9,42.9,42.88,42.89,27200.0,21.3166,21.3166,21.3067,21.3117,27200.0
2014-08-26 12:45:00,42.89,42.9,42.87,42.87,29900.0,21.3117,21.3166,21.3017,21.3017,29900.0
2014-08-26 12:50:00,42.87,42.9,42.87,42.87,47800.0,21.3017,21.3166,21.3017,21.3017,47800.0
2014-08-26 12:55:00,42.87,42.88,42.86,42.86,14200.0,21.3017,21.3067,21.2968,21.2968,14200.0
2014-08-26 13:00:00,42.87,42.88,42.86,42.88,31000.0,21.3017,21.3067,21.2968,21.3067,31000.0
2014-08-26 13:05:00,42.88,42.88,42.84,42.85,28400.0,21.3067,21.3067,21.2868,21.2918,28400.0
2014-08-26 13:10:00,42.86,42.89,42.85,42.89,23000.0,21.2968,21.3117,21.2918,21.3117,23000.0
2014-08-26 13:15:00,42.89,42.9,42.88,42.88,21200.0,21.3117,21.3166,21.3067,21.3067,21200.0
2014-08-26 13:20:00,42.88,42.89,42.87,42.89,23200.0,21.3067,21.3117,21.3017,21.3117,23200.0
2014-08-26 13:25:00,42.89,42.92,42.89,42.9,48000.0,21.3117,21.3266,21.3117,21.3166,48000.0
2014-08-26 13:30:00,42.9,42.92,42.89,42.92,16700.0,21.3166,21.3266,21.3117,21.3266,16700.0
2014-08-26 13:35:00,42.91,42.92,42.88,42.9,37900.0,21.3216,21.3266,21.3067,21.3166,37900.0
2014-08-26 13:40:00,42.9,42.9,42.88,42.89,11100.0,21.3166,21.3166,21.3067,21.3117,11100.0
2014-08-26 13:45:00,42.89,42.9,42.89,42.89,20200.0,21.3117,21.3166,21.3117,21.3117,20200.0
2014-08-26 13:50:00,42.89,42.9,42.87,42.87,27900.0,21.3117,21.3166,21.3017,21.3017,27900.0
2014-08-26 13:55:00,42.88,42.89,42.88,42.89,18300.0,21.3067,21.3117,21.3067,21.3117,18300.0
2014-08-26 14:00:00,42.88,42.89,42.88,42.88,10000.0,21.3067,21.3117,21.3067,21.3067,10000.0
2014-08-26 14:05:00,42.89,42.9,42.88,42.89,18800.0,21.3117,21.3166,21.3067,21.3117,18800.0
2014-08-26 14:10:00,42.89,42.9,42.88,42.89,33100.0,21.3117,21.3166,21.3067,21.3117,33100.0
2014-08-26 14:15:00,42.88,42.89,42.87,42.89,30100.0,21.3067,21.3117,21.3017,21.3117,30100.0
2014-08-26 14:20:00,42.89,42.89,42.88,42.89,33900.0,21.3117,21.3117,21.3067,21.3117,33900.0
2014-08-26 14:25:00,42.89,42.9,42.88,42.89,22000.0,21.3117,21.3166,21.3067,21.3117,22000.0
2014-08-26 14:30:00,42.89,42.9,42.88,42.88,29800.0,21.3117,21.3166,21.3067,21.3067,29800.0
2014-08-26 14:35:00,42.89,42.91,42.88,42.9,26100.0,21.3117,21.3216,21.3067,21.3166,26100.0
2014-08-26 14:40:00,42.9,42.91,42.9,42.9,39300.0,21.3166,21.3216,21.3166,21.3166,39300.0
2014-08-26 14:45:00,42.9,42.92,42.9,42.91,46300.0,21.3166,21.3266,21.3166,21.3216,46300.0
2014-08-26 14:50:00,42.92,42.92,42.91,42.92,20800.0,21.3266,21.3266,21.3216,21.3266,20800.0
2014-08-26 14:55:00,42.92,42.93,42.91,42.93,21000.0,21.3266,21.3315,21.3216,21.3315,21000.0
2014-08-26 15:00:00,42.93,42.94,42.92,42.93,91300.0,21.3315,21.3365,21.3266,21.3315,91300.0
2014-08-26 15:05:00,42.92,42.93,42.92,42.92,26900.0,21.3266,21.3315,21.3266,21.3266,26900.0
2014-08-26 15:10:00,42.93,42.93,42.92,42.93,22400.0,21.3315,21.3315,21.3266,21.3315,22400.0
2014-08-26 15:15:00,42.93,42.93,42.91,42.91,77100.0,21.3315,21.3315,21.3216,21.3216,77100.0
2014-08-26 15:20:00,42.91,42.92,42.91,42.92,26700.0,21.3216,21.3266,21.3216,21.3266,26700.0
2014-08-26 15:25:00,42.91,42.92,42.89,42.9,149200.0,21.3216,21.3266,21.3117,21.3166,149200.0
2014-08-26 15:30:00,42.9,42.91,42.89,42.89,89200.0,21.3166,21.3216,21.3117,21.3117,89200.0
2014-08-26 15:35:00,42.89,42.9,42.88,42.88,115500.0,21.3117,21.3166,21.3067,21.3067,115500.0
2014-08-26 15:40:00,42.88,42.88,42.87,42.87,58200.0,21.3067,21.3067,21.3017,21.3017,58200.0
2014-08-26 15:45:00,42.87,42.88,42.86,42.86,84800.0,21.3017,21.3067,21.2968,21.2968,84800.0
2014-08-26 15:50:00,42.86,42.87,42.86,42.87,109300.0,21.2968,21.3017,21.2968,21.3017,109300.0
2014-08-26 15:55:00,42.87,42.87,42.86,42.87,262200.0,21.3017,21.3017,21.2968,21.3017,262200.0
2014-08-27 09:30:00,42.8,42.86,42.8,42.82,121500.0,21.2669,21.2968,21.2669,21.2769,121500.0
2014-08-27 09:35:00,42.83,42.85,42.72,42.73,86600.0,21.2819,21.2918,21.2272,21.2322,86600.0
2014-08-27 09:40:00,42.73,42.74,42.71,42.72,40800.0,21.2322,21.2371,21.2222,21.2272,40800.0
2014-08-27 09:45:00,42.73,42.73,42.68,42.7,88500.0,21.2322,21.2322,21.2073,21.2173,88500.0
2014-08-27 09:50:00,42.71,42.74,42.69,42.73,29800.0,21.2222,21.2371,21.2123,21.2322,29800.0
2014-08-27 09:55:00,42.73,42.75,42.66,42.66,46000.0,21.2322,21.2421,21.1974,21.1974,46000.0
2014-08-27 10:00:00,42.67,42.68,42.63,42.63,73100.0,21.2023,21.2073,21.1825,21.1825,73100.0
2014-08-27 10:05:00,42.63,42.63,42.58,42.59,44900.0,21.1825,21.1825,21.1576,21.1626,44900.0
2014-08-27 10:10:00,42.6,42.72,42.6,42.71,58100.0,21.1676,21.2272,21.1676,21.2222,58100.0
2014-08-27 10:15:00,42.7,42.7,42.62,42.66,34600.0,21.2173,21.2173,21.1775,21.1974,34600.0
2014-08-27 10:20:00,42.66,42.67,42.63,42.63,25800.0,21.1974,21.2023,21.1825,21.1825,25800.0
2014-08-27 10:25:00,42.64,42.64,42.6,42.61,41900.0,21.1874,21.1874,21.1676,21.1725,41900.0
2014-08-27 10:30:00,42.62,42.63,42.6,42.62,20400.0,21.1775,21.1825,21.1676,21.1775,20400.0
2014-08-27 10:35:00,42.62,42.65,42.62,42.65,29400.0,21.1775,21.1924,21.1775,21.1924,29400.0
2014-08-27 10:40:00,42.65,42.65,42.63,42.64,26400.0,21.1924,21.1924,21.1825,21.1874,26400.0
2014-08-27 10:45:00,42.64,42.65,42.64,42.64,13200.0,21.1874,21.1924,21.1874,21.1874,13200.0
2014-08-27 10:50:00,42.64,42.66,42.64,42.65,30900.0,21.1874,21.1974,21.1874,21.1924,30900.0
2014-08-27 10:55:00,42.65,42.65,42.61,42.62,39800.0,21.1924,21.1924,21.1725,21.1775,39800.0
2014-08-27 11:00:00,42.62,42.64,42.62,42.63,22100.0,21.1775,21.1874,21.1775,21.1825,22100.0
2014-08-27 11:05:00,42.64,42.66,42.64,42.66,22500.0,21.1874,21.1974,21.1874,21.1974,22500.0
2014-08-27 11:10:00,42.65,42.68,42.65,42.67,27100.0,21.1924,21.2073,21.1924,21.2023,27100.0
2014-08-27 11:15:00,42.68,42.69,42.68,42.69,19700.0,21.2073,21.2123,21.2073,21.2123,19700.0
2014-08-27 11:20:00,42.7,42.72,42.7,42.72,15600.0,21.2173,21.2272,21.2173,21.2272,15600.0
2014-08-27 11:25:00,42.72,42.73,42.71,42.72,23400.0,21.2272,21.2322,21.2222,21.2272,23400.0
2014-08-27 11:30:00,42.71,42.72,42.68,42.7,22600.0,21.2222,21.2272,21.2073,21.2173,22600.0
2014-08-27 11:35:00,42.7,42.72,42.69,42.72,25700.0,21.2173,21.2272,21.2123,21.2272,25700.0
2014-08-27 11:40:00,42.72,42.73,42.71,42.72,24100.0,21.2272,21.2322,21.2222,21.2272,24100.0
2014-08-27 11:45:00,42.71,42.74,42.71,42.73,21000.0,21.2222,21.2371,21.2222,21.2322,21000.0
2014-08-27 11:50:00,42.74,42.74,42.73,42.73,7800.0,21.2371,21.2371,21.2322,21.2322,7800.0
2014-08-27 11:55:00,42.74,42.76,42.73,42.76,19500.0,21.2371,21.2471,21.2322,21.2471,19500.0
2014-08-27 12:00:00,42.76,42.76,42.73,42.73,31800.0,21.2471,21.2471,21.2322,21.2322,31800.0
2014-08-27 12:05:00,42.73,42.74,42.72,42.73,12400.0,21.2322,21.2371,21.2272,21.2322,12400.0
2014-08-27 12:10:00,42.72,42.75,42.71,42.74,24000.0,21.2272,21.2421,21.2222,21.2371,24000.0
2014-08-27 12:15:00,42.74,42.76,42.74,42.76,17800.0,21.2371,21.2471,21.2371,21.2471,17800.0
2014-08-27 12:20:00,42.76,42.76,42.75,42.76,10000.0,21.2471,21.2471,21.2421,21.2471,10000.0
2014-08-27 12:25:00,42.76,42.76,42.75,42.75,6200.0,21.2471,21.2471,21.2421,21.2421,6200.0
2014-08-27 12:30:00,42.75,42.76,42.74,42.74,17900.0,21.2421,21.2471,21.2371,21.2371,17900.0
2014-08-27 12:35:00,42.74,42.75,42.74,42.74,14800.0,21.2371,21.2421,21.2371,21.2371,14800.0
2014-08-27 12:40:00,42.75,42.77,42.75,42.77,76200.0,21.2421,21.252,21.2421,21.252,76200.0
2014-08-27 12:45:00,42.77,42.78,42.76,42.76,26900.0,21.252,21.257,21.2471,21.2471,26900.0
2014-08-27 12:50:00,42.76,42.77,42.76,42.76,10500.0,21.2471,21.252,21.2471,21.2471,10500.0
2014-08-27 12:55:00,42.77,42.77,42.75,42.75,18900.0,21.252,21.252,21.2421,21.2421,18900.0
2014-08-27 13:00:00,42.76,42.76,42.75,42.75,12600.0,21.2471,21.2471,21.2421,21.2421,12600.0
2014-08-27 13:05:00,42.75,42.76,42.74,42.74,14600.0,21.2421,21.2471,21.2371,21.2371,14600.0
2014-08-27 13:10:00,42.75,42.77,42.74,42.76,32400.0,21.2421,21.252,21.2371,21.2471,32400.0
2014-08-27 13:15:00,42.77,42.77,42.75,42.75,14200.0,21.252,21.252,21.2421,21.2421,14200.0
2014-08-27 13:20:00,42.76,42.76,42.73,42.73,22500.0,21.2471,21.2471,21.2322,21.2322,22500.0
2014-08-27 13:25:00,42.74,42.74,42.72,42.73,22200.0,21.2371,21.2371,21.2272,21.2322,22200.0
2014-08-27 13:30:00,42.73,42.74,42.73,42.74,12000.0,21.2322,21.2371,21.2322,21.2371,12000.0
2014-08-27 13:35:00,42.74,42.74,42.73,42.73,5900.0,21.2371,21.2371,21.2322,21.2322,5900.0
2014-08-27 13:40:00,42.73,42.74,42.73,42.73,6400.0,21.2322,21.2371,21.2322,21.2322,6400.0
2014-08-27 13:45:00,42.74,42.74,42.72,42.72,18700.0,21.2371,21.2371,21.2272,21.2272,18700.0
2014-08-27 13:50:00,42.72,42.73,42.72,42.73,7000.0,21.2272,21.2322,21.2272,21.2322,7000.0
2014-08-27 13:55:00,42.73,42.74,42.71,42.74,27100.0,21.2322,21.2371,21.2222,21.2371,27100.0
2014-08-27 14:00:00,42.73,42.74,42.73,42.74,9500.0,21.2322,21.2371,21.2322,21.2371,9500.0
2014-08-27 14:05:00,42.73,42.74,42.73,42.73,18200.0,21.2322,21.2371,21.2322,21.2322,18200.0
2014-08-27 14:10:00,42.74,42.74,42.73,42.74,17500.0,21.2371,21.2371,21.2322,21.2371,17500.0
2014-08-27 14:15:00,42.74,42.74,42.72,42.72,23600.0,21.2371,21.2371,21.2272,21.2272,23600.0
2014-08-27 14:20:00,42.72,42.73,42.67,42.68,102300.0,21.2272,21.2322,21.2023,21.2073,102300.0
2014-08-27 14:25:00,42.68,42.7,42.67,42.69,17700.0,21.2073,21.2173,21.2023,21.2123,17700.0
2014-08-27 14:30:00,42.7,42.73,42.69,42.72,23400.0,21.2173,21.2322,21.2123,21.2272,23400.0
2014-08-27 14:35:00,42.73,42.73,42.72,42.73,6000.0,21.2322,21.2322,21.2272,21.2322,6000.0
2014-08-27 14:40:00,42.73,42.73,42.7,42.71,38200.0,21.2322,21.2322,21.2173,21.2222,38200.0
2014-08-27 14:45:00,42.72,42.72,42.71,42.72,16100.0,21.2272,21.2272,21.2222,21.2272,16100.0
2014-08-27 14:50:00,42.72,42.72,42.71,42.71,46600.0,21.2272,21.2272,21.2222,21.2222,46600.0
2014-08-27 14:55:00,42.71,42.72,42.66,42.66,45400.0,21.2222,21.2272,21.1974,21.1974,45400.0
2014-08-27 15:00:00,42.66,42.69,42.66,42.69,34900.0,21.1974,21.2123,21.1974,21.2123,34900.0
2014-08-27 15:05:00,42.69,42.7,42.66,42.7,33300.0,21.2123,21.2173,21.1974,21.2173,33300.0
2014-08-27 15:10:00,42.7,42.7,42.68,42.68,17900.0,21.2173,21.2173,21.2073,21.2073,17900.0
2014-08-27 15:15:00,42.69,42.71,42.69,42.71,18800.0,21.2123,21.2222,21.2123,21.2222,18800.0
2014-08-27 15:20:00,42.71,42.74,42.7,42.74,20400.0,21.2222,21.2371,21.2173,21.2371,20400.0
2014-08-27 15:25:00,42.74,42.75,42.73,42.74,31100.0,21.2371,21.2421,21.2322,21.2371,31100.0
2014-08-27 15:30:00,42.75,42.76,42.74,42.75,69800.0,21.2421,21.2471,21.2371,21.2421,69800.0
2014-08-27 15:35:00,42.74,42.76,42.74,42.76,35900.0,21.2371,21.2471,21.2371,21.2471,35900.0
2014-08-27 15:40:00,42.76,42.77,42.75,42.76,72100.0,21.2471,21.252,21.2421,21.2471,72100.0
2014-08-27 15:45:00,42.76,42.77,42.75,42.77,87900.0,21.2471,21.252,21.2421,21.252,87900.0
2014-08-27 15:50:00,42.77,42.8,42.76,42.8,62100.0,21.252,21.2669,21.2471,21.2669,62100.0
2014-08-27 15:55:00,42.8,42.82,42.8,42.81,281600.0,21.2669,21.2769,21.2669,21.2719,281600.0
2014-08-28 09:30:00,42.7,42.79,42.65,42.71,116700.0,21.2173,21.262,21.1924,21.2222,116700.0
2014-08-28 09:35:00,42.7,42.73,42.64,42.69,55100.0,21.2173,21.2322,21.1874,21.2123,55100.0
2014-08-28 09:40:00,42.69,42.76,42.69,42.75,32400.0,21.2123,21.2471,21.2123,21.2421,32400.0
2014-08-28 09:45:00,42.75,42.79,42.73,42.79,54300.0,21.2421,21.262,21.2322,21.262,54300.0
2014-08-28 09:50:00,42.79,42.82,42.76,42.82,35000.0,21.262,21.2769,21.2471,21.2769,35000.0
2014-08-28 09:55:00,42.82,42.88,42.82,42.88,26700.0,21.2769,21.3067,21.2769,21.3067,26700.0
2014-08-28 10:00:00,42.88,42.89,42.85,42.86,18900.0,21.3067,21.3117,21.2918,21.2968,18900.0
2014-08-28 10:05:00,42.85,42.87,42.84,42.86,43900.0,21.2918,21.3017,21.2868,21.2968,43900.0
2014-08-28 10:10:00,42.86,42.87,42.82,42.82,39000.0,21.2968,21.3017,21.2769,21.2769,39000.0
2014-08-28 10:15:00,42.83,42.84,42.81,42.83,35900.0,21.2819,21.2868,21.2719,21.2819,35900.0
2014-08-28 10:20:00,42.82,42.85,42.82,42.84,25000.0,21.2769,21.2918,21.2769,21.2868,25000.0
2014-08-28 10:25:00,42.84,42.86,42.83,42.84,35400.0,21.2868,21.2968,21.2819,21.2868,35400.0
2014-08-28 10:30:00,42.84,42.85,42.81,42.84,53000.0,21.2868,21.2918,21.2719,21.2868,53000.0
2014-08-28 10:35:00,42.84,42.84,42.78,42.79,36400.0,21.2868,21.2868,21.257,21.262,36400.0
2014-08-28 10:40:00,42.79,42.84,42.79,42.84,20400.0,21.262,21.2868,21.262,21.2868,20400.0
2014-08-28 10:45:00,42.84,42.9,42.83,42.89,38200.0,21.2868,21.3166,21.2819,21.3117,38200.0
2014-08-28 10:50:00,42.9,42.9,42.88,42.9,24300.0,21.3166,21.3166,21.3067,21.3166,24300.0
2014-08-28 10:55:00,42.9,42.9,42.87,42.89,33000.0,21.3166,21.3166,21.3017,21.3117,33000.0
2014-08-28 11:00:00,42.89,42.91,42.87,42.87,40500.0,21.3117,21.3216,21.3017,21.3017,40500.0
2014-08-28 11:05:00,42.88,42.88,42.87,42.87,14500.0,21.3067,21.3067,21.3017,21.3017,14500.0
2014-08-28 11:10:00,42.87,42.88,42.85,42.86,28700.0,21.3017,21.3067,21.2918,21.2968,28700.0
2014-08-28 11:15:00,42.85,42.86,42.82,42.83,26600.0,21.2918,21.2968,21.2769,21.2819,26600.0
2014-08-28 11:20:00,42.83,42.84,42.82,42.84,22800.0,21.2819,21.2868,21.2769,21.2868,22800.0
2014-08-28 11:25:00,42.83,42.84,42.82,42.83,18800.0,21.2819,21.2868,21.2769,21.2819,18800.0
2014-08-28 11:30:00,42.82,42.84,42.82,42.83,42800.0,21.2769,21.2868,21.2769,21.2819,42800.0
2014-08-28 11:35:00,42.82,42.85,42.82,42.84,15900.0,21.2769,21.2918,21.2769,21.2868,15900.0
2014-08-28 11:40:00,42.84,42.85,42.82,42.82,27400.0,21.2868,21.2918,21.2769,21.2769,27400.0
2014-08-28 11:45:00,42.83,42.83,42.81,42.81,21600.0,21.2819,21.2819,21.2719,21.2719,21600.0
2014-08-28 11:50:00,42.81,42.84,42.81,42.84,16500.0,21.2719,21.2868,21.2719,21.2868,16500.0
2014-08-28 11:55:00,42.84,42.84,42.82,42.83,30600.0,21.2868,21.2868,21.2769,21.2819,30600.0
2014-08-28 12:00:00,42.83,42.84,42.82,42.82,16500.0,21.2819,21.2868,21.2769,21.2769,16500.0
2014-08-28 12:05:00,42.82,42.83,42.81,42.81,12200.0,21.2769,21.2819,21.2719,21.2719,12200.0
2014-08-28 12:10:00,42.81,42.83,42.8,42.82,31500.0,21.2719,21.2819,21.2669,21.2769,31500.0
2014-08-28 12:15:00,42.83,42.85,42.82,42.84,18500.0,21.2819,21.2918,21.2769,21.2868,18500.0
2014-08-28 12:20:00,42.84,42.85,42.84,42.85,11000.0,21.2868,21.2918,21.2868,21.2918,11000.0
2014-08-28 12:25:00,42.86,42.87,42.85,42.87,16500.0,21.2968,21.3017,21.2918,21.3017,16500.0
2014-08-28 12:30:00,42.87,42.88,42.85,42.88,29200.0,21.3017,21.3067,21.2918,21.3067,29200.0
2014-08-28 12:35:00,42.87,42.88,42.86,42.88,28000.0,21.3017,21.3067,21.2968,21.3067,28000.0
2014-08-28 12:40:00,42.88,42.89,42.87,42.88,12100.0,21.3067,21.3117,21.3017,21.3067,12100.0
2014-08-28 12:45:00,42.88,42.91,42.88,42.91,17800.0,21.3067,21.3216,21.3067,21.3216,17800.0
2014-08-28 12:50:00,42.9,42.91,42.9,42.91,15700.0,21.3166,21.3216,21.3166,21.3216,15700.0
2014-08-28 12:55:00,42.91,42.92,42.91,42.92,9800.0,21.3216,21.3266,21.3216,21.3266,9800.0
2014-08-28 13:00:00,42.91,42.92,42.89,42.89,15200.0,21.3216,21.3266,21.3117,21.3117,15200.0
2014-08-28 13:05:00,42.89,42.91,42.88,42.91,18100.0,21.3117,21.3216,21.3067,21.3216,18100.0
2014-08-28 13:10:00,42.91,42.91,42.87,42.89,46300.0,21.3216,21.3216,21.3017,21.3117,46300.0
2014-08-28 13:15:00,42.88,42.89,42.87,42.88,6500.0,21.3067,21.3117,21.3017,21.3067,6500.0
2014-08-28 13:20:00,42.87,42.88,42.87,42.88,26400.0,21.3017,21.3067,21.3017,21.3067,26400.0
2014-08-28 13:25:00,42.87,42.89,42.87,42.89,11900.0,21.3017,21.3117,21.3017,21.3117,11900.0
2014-08-28 13:30:00,42.88,42.92,42.88,42.91,17200.0,21.3067,21.3266,21.3067,21.3216,17200.0
2014-08-28 13:35:00,42.91,42.92,42.91,42.91,7900.0,21.3216,21.3266,21.3216,21.3216,7900.0
2014-08-28 13:40:00,42.91,42.94,42.91,42.94,44400.0,21.3216,21.3365,21.3216,21.3365,44400.0
2014-08-28 13:45:00,42.94,42.95,42.94,42.94,18400.0,21.3365,21.3415,21.3365,21.3365,18400.0
2014-08-28 13:50:00,42.94,42.95,42.94,42.95,18200.0,21.3365,21.3415,21.3365,21.3415,18200.0
2014-08-28 13:55:00,42.94,42.96,42.94,42.96,23200.0,21.3365,21.3464,21.3365,21.3464,23200.0
2014-08-28 14:00:00,42.95,42.98,42.95,42.98,20500.0,21.3415,21.3564,21.3415,21.3564,20500.0
2014-08-28 14:05:00,42.98,42.98,42.97,42.97,8100.0,21.3564,21.3564,21.3514,21.3514,8100.0
2014-08-28 14:10:00,42.98,42.98,42.97,42.98,20700.0,21.3564,21.3564,21.3514,21.3564,20700.0
2014-08-28 14:15:00,42.98,42.98,42.97,42.97,10300.0,21.3564,21.3564,21.3514,21.3514,10300.0
2014-08-28 14:20:00,42.98,42.98,42.96,42.97,26500.0,21.3564,21.3564,21.3464,21.3514,26500.0
2014-08-28 14:25:00,42.96,42.97,42.96,42.96,10700.0,21.3464,21.3514,21.3464,21.3464,10700.0
2014-08-28 14:30:00,42.97,42.97,42.96,42.96,17500.0,21.3514,21.3514,21.3464,21.3464,17500.0
2014-08-28 14:35:00,42.96,42.97,42.95,42.95,24800.0,21.3464,21.3514,21.3415,21.3415,24800.0
2014-08-28 14:40:00,42.95,42.98,42.95,42.97,18400.0,21.3415,21.3564,21.3415,21.3514,18400.0
2014-08-28 14:45:00,42.97,42.98,42.97,42.97,13800.0,21.3514,21.3564,21.3514,21.3514,13800.0
2014-08-28 14:50:00,42.97,42.99,42.97,42.99,30600.0,21.3514,21.3614,21.3514,21.3614,30600.0
2014-08-28 14:55:00,42.99,42.99,42.98,42.98,44200.0,21.3614,21.3614,21.3564,21.3564,44200.0
2014-08-28 15:00:00,42.98,42.99,42.98,42.99,34900.0,21.3564,21.3614,21.3564,21.3614,34900.0
2014-08-28 15:05:00,42.98,43.0,42.97,42.97,50300.0,21.3564,21.3663,21.3514,21.3514,50300.0
2014-08-28 15:10:00,42.97,42.98,42.97,42.97,14100.0,21.3514,21.3564,21.3514,21.3514,14100.0
2014-08-28 15:15:00,42.97,42.99,42.97,42.98,36600.0,21.3514,21.3614,21.3514,21.3564,36600.0
2014-08-28 15:20:00,42.98,42.99,42.97,42.97,41300.0,21.3564,21.3614,21.3514,21.3514,41300.0
2014-08-28 15:25:00,42.97,42.98,42.95,42.96,79800.0,21.3514,21.3564,21.3415,21.3464,79800.0
2014-08-28 15:30:00,42.96,42.97,42.95,42.95,59600.0,21.3464,21.3514,21.3415,21.3415,59600.0
2014-08-28 15:35:00,42.96,42.96,42.94,42.94,86900.0,21.3464,21.3464,21.3365,21.3365,86900.0
2014-08-28 15:40:00,42.95,42.95,42.93,42.93,85800.0,21.3415,21.3415,21.3315,21.3315,85800.0
2014-08-28 15:45:00,42.93,42.94,42.89,42.89,169600.0,21.3315,21.3365,21.3117,21.3117,169600.0
2014-08-28 15:50:00,42.9,42.9,42.87,42.89,85500.0,21.3166,21.3166,21.3017,21.3117,85500.0
2014-08-28 15:55:00,42.88,42.93,42.88,42.93,224700.0,21.3067,21.3315,21.3067,21.3315,224700.0
2014-08-29 09:30:00,43.0,43.06,42.95,43.02,128700.0,21.3663,21.3961,21.3415,21.3763,128700.0
2014-08-29 09:35:00,43.02,43.04,43.0,43.03,40600.0,21.3763,21.3862,21.3663,21.3812,40600.0
2014-08-29 09:40:00,43.03,43.08,43.02,43.04,54800.0,21.3812,21.4061,21.3763,21.3862,54800.0
2014-08-29 09:45:00,43.04,43.07,43.03,43.03,39300.0,21.3862,21.4011,21.3812,21.3812,39300.0
2014-08-29 09:50:00,43.02,43.08,43.02,43.07,39600.0,21.3763,21.4061,21.3763,21.4011,39600.0
2014-08-29 09:55:00,43.08,43.1,43.06,43.07,78500.0,21.4061,21.416,21.3961,21.4011,78500.0
2014-08-29 10:00:00,43.08,43.12,43.07,43.1,65400.0,21.4061,21.426,21.4011,21.416,65400.0
2014-08-29 10:05:00,43.09,43.12,43.07,43.09,42900.0,21.411,21.426,21.4011,21.411,42900.0
2014-08-29 10:10:00,43.09,43.09,43.06,43.08,34600.0,21.411,21.411,21.3961,21.4061,34600.0
2014-08-29 10:15:00,43.08,43.09,43.06,43.08,20100.0,21.4061,21.411,21.3961,21.4061,20100.0
2014-08-29 10:20:00,43.08,43.09,43.06,43.07,32700.0,21.4061,21.411,21.3961,21.4011,32700.0
2014-08-29 10:25:00,43.06,43.08,43.03,43.04,26800.0,21.3961,21.4061,21.3812,21.3862,26800.0
2014-08-29 10:30:00,43.03,43.04,43.01,43.04,25100.0,21.3812,21.3862,21.3713,21.3862,25100.0
2014-08-29 10:35:00,43.04,43.04,42.97,42.97,22300.0,21.3862,21.3862,21.3514,21.3514,22300.0
2014-08-29 10:40:00,42.97,42.97,42.95,42.95,30900.0,21.3514,21.3514,21.3415,21.3415,30900.0
2014-08-29 10:45:00,42.95,42.97,42.95,42.96,18200.0,21.3415,21.3514,21.3415,21.3464,18200.0
2014-08-29 10:50:00,42.97,42.97,42.94,42.96,26500.0,21.3514,21.3514,21.3365,21.3464,26500.0
2014-08-29 10:55:00,42.96,43.0,42.96,43.0,15300.0,21.3464,21.3663,21.3464,21.3663,15300.0
2014-08-29 11:00:00,43.0,43.01,42.99,43.0,9700.0,21.3663,21.3713,21.3614,21.3663,9700.0
2014-08-29 11:05:00,43.0,43.01,42.98,42.98,15500.0,21.3663,21.3713,21.3564,21.3564,15500.0
2014-08-29 11:10:00,42.99,43.05,42.98,43.03,35400.0,21.3614,21.3912,21.3564,21.3812,35400.0
2014-08-29 11:15:00,43.04,43.04,43.01,43.01,17500.0,21.3862,21.3862,21.3713,21.3713,17500.0
2014-08-29 11:20:00,43.0,43.01,42.99,43.01,11100.0,21.3663,21.3713,21.3614,21.3713,11100.0
2014-08-29 11:25:00,43.0,43.03,42.99,43.01,21500.0,21.3663,21.3812,21.3614,21.3713,21500.0
2014-08-29 11:30:00,43.01,43.03,43.0,43.02,15300.0,21.3713,21.3812,21.3663,21.3763,15300.0
2014-08-29 11:35:00,43.01,43.04,43.01,43.02,30500.0,21.3713,21.3862,21.3713,21.3763,30500.0
2014-08-29 11:40:00,43.02,43.04,43.0,43.01,16700.0,21.3763,21.3862,21.3663,21.3713,16700.0
2014-08-29 11:45:00,43.01,43.03,43.0,43.02,9200.0,21.3713,21.3812,21.3663,21.3763,9200.0
2014-08-29 11:50:00,43.02,43.03,43.0,43.0,9900.0,21.3763,21.3812,21.3663,21.3663,9900.0
2014-08-29 11:55:00,43.01,43.02,43.01,43.01,26400.0,21.3713,21.3763,21.3713,21.3713,26400.0
2014-08-29 12:00:00,43.01,43.05,43.01,43.02,15800.0,21.3713,21.3912,21.3713,21.3763,15800.0
2014-08-29 12:05:00,43.03,43.05,43.02,43.04,13800.0,21.3812,21.3912,21.3763,21.3862,13800.0
2014-08-29 12:10:00,43.05,43.05,43.02,43.02,15800.0,21.3912,21.3912,21.3763,21.3763,15800.0
2014-08-29 12:15:00,43.03,43.04,43.02,43.02,12900.0,21.3812,21.3862,21.3763,21.3763,12900.0
2014-08-29 12:20:00,43.02,43.03,43.02,43.02,6900.0,21.3763,21.3812,21.3763,21.3763,6900.0
2014-08-29 12:25:00,43.03,43.03,43.0,43.02,29500.0,21.3812,21.3812,21.3663,21.3763,29500.0
2014-08-29 12:30:00,43.03,43.03,43.01,43.02,10700.0,21.3812,21.3812,21.3713,21.3763,10700.0
2014-08-29 12:35:00,43.03,43.03,43.02,43.02,6800.0,21.3812,21.3812,21.3763,21.3763,6800.0
2014-08-29 12:40:00,43.03,43.03,43.01,43.01,9300.0,21.3812,21.3812,21.3713,21.3713,9300.0
2014-08-29 12:45:00,43.02,43.04,43.01,43.02,42500.0,21.3763,21.3862,21.3713,21.3763,42500.0
2014-08-29 12:50:00,43.02,43.04,43.02,43.03,8400.0,21.3763,21.3862,21.3763,21.3812,8400.0
2014-08-29 12:55:00,43.03,43.04,43.03,43.04,5400.0,21.3812,21.3862,21.3812,21.3862,5400.0
2014-08-29 13:00:00,43.03,43.04,43.03,43.04,8200.0,21.3812,21.3862,21.3812,21.3862,8200.0
2014-08-29 13:05:00,43.03,43.06,43.03,43.05,13100.0,21.3812,21.3961,21.3812,21.3912,13100.0
2014-08-29 13:10:00,43.05,43.05,43.0,43.01,50400.0,21.3912,21.3912,21.3663,21.3713,50400.0
2014-08-29 13:15:00,43.02,43.02,43.01,43.02,3500.0,21.3763,21.3763,21.3713,21.3763,3500.0
2014-08-29 13:20:00,43.01,43.01,42.98,42.98,12100.0,21.3713,21.3713,21.3564,21.3564,12100.0
2014-08-29 13:25:00,42.98,42.98,42.96,42.96,8800.0,21.3564,21.3564,21.3464,21.3464,8800.0
2014-08-29 13:30:00,42.96,42.97,42.94,42.94,27500.0,21.3464,21.3514,21.3365,21.3365,27500.0
2014-08-29 13:35:00,42.94,42.95,42.93,42.95,25900.0,21.3365,21.3415,21.3315,21.3415,25900.0
2014-08-29 13:40:00,42.94,42.95,42.93,42.94,13900.0,21.3365,21.3415,21.3315,21.3365,13900.0
2014-08-29 13:45:00,42.94,42.95,42.93,42.94,4900.0,21.3365,21.3415,21.3315,21.3365,4900.0
2014-08-29 13:50:00,42.95,42.97,42.93,42.97,28900.0,21.3415,21.3514,21.3315,21.3514,28900.0
2014-08-29 13:55:00,42.98,42.99,42.97,42.99,8800.0,21.3564,21.3614,21.3514,21.3614,8800.0
2014-08-29 14:00:00,42.99,42.99,42.97,42.97,23000.0,21.3614,21.3614,21.3514,21.3514,23000.0
2014-08-29 14:05:00,42.98,42.98,42.97,42.98,9300.0,21.3564,21.3564,21.3514,21.3564,9300.0
2014-08-29 14:10:00,42.98,42.98,42.97,42.97,16400.0,21.3564,21.3564,21.3514,21.3514,16400.0
2014-08-29 14:15:00,42.98,42.98,42.97,42.97,4400.0,21.3564,21.3564,21.3514,21.3514,4400.0
2014-08-29 14:20:00,42.97,42.98,42.96,42.97,17300.0,21.3514,21.3564,21.3464,21.3514,17300.0
2014-08-29 14:25:00,42.96,42.98,42.96,42.98,15300.0,21.3464,21.3564,21.3464,21.3564,15300.0
2014-08-29 14:30:00,42.98,42.98,42.96,42.97,11100.0,21.3564,21.3564,21.3464,21.3514,11100.0
2014-08-29 14:35:00,42.96,42.97,42.95,42.96,9300.0,21.3464,21.3514,21.3415,21.3464,9300.0
2014-08-29 14:40:00,42.96,42.96,42.94,42.95,14300.0,21.3464,21.3464,21.3365,21.3415,14300.0
2014-08-29 14:45:00,42.95,42.97,42.95,42.97,18000.0,21.3415,21.3514,21.3415,21.3514,18000.0
2014-08-29 14:50:00,42.96,42.97,42.94,42.97,28200.0,21.3464,21.3514,21.3365,21.3514,28200.0
2014-08-29 14:55:00,42.97,42.97,42.96,42.97,5800.0,21.3514,21.3514,21.3464,21.3514,5800.0
2014-08-29 15:00:00,42.96,42.98,42.95,42.98,28400.0,21.3464,21.3564,21.3415,21.3564,28400.0
2014-08-29 15:05:00,42.97,42.98,42.94,42.95,38900.0,21.3514,21.3564,21.3365,21.3415,38900.0
2014-08-29 15:10:00,42.96,43.0,42.95,43.0,27400.0,21.3464,21.3663,21.3415,21.3663,27400.0
2014-08-29 15:15:00,42.99,43.01,42.99,43.01,15000.0,21.3614,21.3713,21.3614,21.3713,15000.0
2014-08-29 15:20:00,43.01,43.01,42.99,42.99,29000.0,21.3713,21.3713,21.3614,21.3614,29000.0
2014-08-29 15:25:00,43.0,43.0,42.99,42.99,21100.0,21.3663,21.3663,21.3614,21.3614,21100.0
2014-08-29 15:30:00,42.99,43.03,42.97,43.02,125800.0,21.3614,21.3812,21.3514,21.3763,125800.0
2014-08-29 15:35:00,43.02,43.05,43.02,43.04,53900.0,21.3763,21.3912,21.3763,21.3862,53900.0
2014-08-29 15:40:00,43.04,43.07,43.04,43.06,87800.0,21.3862,21.4011,21.3862,21.3961,87800.0
2014-08-29 15:45:00,43.07,43.09,43.07,43.09,132700.0,21.4011,21.411,21.4011,21.411,132700.0
2014-08-29 15:50:00,43.09,43.1,43.08,43.1,148000.0,21.411,21.416,21.4061,21.416,148000.0
2014-08-29 15:55:00,43.09,43.1,43.08,43.08,328600.0,21.411,21.416,21.4061,21.4061,328600.0
2014-09-02 09:30:00,43.16,43.28,43.15,43.28,249500.0,21.4458,21.5055,21.4409,21.5055,249500.0
2014-09-02 09:35:00,43.28,43.33,43.23,43.23,63000.0,21.5055,21.5303,21.4806,21.4806,63000.0
2014-09-02 09:40:00,43.23,43.25,43.19,43.2,56900.0,21.4806,21.4905,21.4607,21.4657,56900.0
2014-09-02 09:45:00,43.2,43.29,43.19,43.29,42900.0,21.4657,21.5104,21.4607,21.5104,42900.0
2014-09-02 09:50:00,43.29,43.41,43.29,43.41,111900.0,21.5104,21.57,21.5104,21.57,111900.0
2014-09-02 09:55:00,43.41,43.42,43.35,43.42,110900.0,21.57,21.575,21.5402,21.575,110900.0
2014-09-02 10:00:00,43.42,43.68,43.33,43.37,91900.0,21.575,21.7042,21.5303,21.5502,91900.0
2014-09-02 10:05:00,43.37,43.41,43.35,43.37,75700.0,21.5502,21.57,21.5402,21.5502,75700.0
2014-09-02 10:10:00,43.36,43.4,43.34,43.35,67800.0,21.5452,21.5651,21.5353,21.5402,67800.0
2014-09-02 10:15:00,43.36,43.36,43.32,43.32,54100.0,21.5452,21.5452,21.5253,21.5253,54100.0
2014-09-02 10:20:00,43.32,43.36,43.32,43.34,31600.0,21.5253,21.5452,21.5253,21.5353,31600.0
2014-09-02 10:25:00,43.34,43.36,43.3,43.32,59200.0,21.5353,21.5452,21.5154,21.5253,59200.0
2014-09-02 10:30:00,43.32,43.36,43.32,43.35,57500.0,21.5253,21.5452,21.5253,21.5402,57500.0
2014-09-02 10:35:00,43.34,43.36,43.32,43.36,48000.0,21.5353,21.5452,21.5253,21.5452,48000.0
2014-09-02 10:40:00,43.36,43.39,43.36,43.37,75400.0,21.5452,21.5601,21.5452,21.5502,75400.0
2014-09-02 10:45:00,43.37,43.37,43.33,43.33,36700.0,21.5502,21.5502,21.5303,21.5303,36700.0
2014-09-02 10:50:00,43.33,43.34,43.3,43.3,31700.0,21.5303,21.5353,21.5154,21.5154,31700.0
2014-09-02 10:55:00,43.3,43.3,43.26,43.27,32900.0,21.5154,21.5154,21.4955,21.5005,32900.0
2014-09-02 11:00:00,43.27,43.28,43.26,43.27,30800.0,21.5005,21.5055,21.4955,21.5005,30800.0
2014-09-02 11:05:00,43.26,43.27,43.2,43.2,78600.0,21.4955,21.5005,21.4657,21.4657,78600.0
2014-09-02 11:10:00,43.2,43.2,43.13,43.14,73400.0,21.4657,21.4657,21.4309,21.4359,73400.0
2014-09-02 11:15:00,43.13,43.14,43.11,43.12,32800.0,21.4309,21.4359,21.421,21.426,32800.0
2014-09-02 11:20:00,43.11,43.18,43.11,43.15,37400.0,21.421,21.4558,21.421,21.4409,37400.0
2014-09-02 11:25:00,43.15,43.16,43.13,43.13,27700.0,21.4409,21.4458,21.4309,21.4309,27700.0
2014-09-02 11:30:00,43.13,43.18,43.13,43.18,40600.0,21.4309,21.4558,21.4309,21.4558,40600.0
2014-09-02 11:35:00,43.17,43.18,43.14,43.15,52900.0,21.4508,21.4558,21.4359,21.4409,52900.0
2014-09-02 11:40:00,43.14,43.17,43.12,43.16,43500.0,21.4359,21.4508,21.426,21.4458,43500.0
2014-09-02 11:45:00,43.17,43.17,43.1,43.1,37300.0,21.4508,21.4508,21.416,21.416,37300.0
2014-09-02 11:50:00,43.1,43.11,43.05,43.06,62200.0,21.416,21.421,21.3912,21.3961,62200.0
2014-09-02 11:55:00,43.08,43.09,43.06,43.06,24700.0,21.4061,21.411,21.3961,21.3961,24700.0
2014-09-02 12:00:00,43.06,43.09,43.06,43.09,21100.0,21.3961,21.411,21.3961,21.411,21100.0
2014-09-02 12:05:00,43.09,43.09,43.06,43.06,21600.0,21.411,21.411,21.3961,21.3961,21600.0
2014-09-02 12:10:00,43.06,43.08,43.05,43.08,18100.0,21.3961,21.4061,21.3912,21.4061,18100.0
2014-09-02 12:15:00,43.07,43.09,43.06,43.08,28300.0,21.4011,21.411,21.3961,21.4061,28300.0
2014-09-02 12:20:00,43.1,43.12,43.09,43.11,25600.0,21.416,21.426,21.411,21.421,25600.0
2014-09-02 12:25:00,43.1,43.11,43.09,43.1,23000.0,21.416,21.421,21.411,21.416,23000.0
2014-09-02 12:30:00,43.1,43.1,43.05,43.07,19900.0,21.416,21.416,21.3912,21.4011,19900.0
2014-09-02 12:35:00,43.07,43.09,43.07,43.09,46500.0,21.4011,21.411,21.4011,21.411,46500.0
2014-09-02 12:40:00,43.08,43.1,43.06,43.07,25800.0,21.4061,21.416,21.3961,21.4011,25800.0
2014-09-02 12:45:00,43.07,43.1,43.05,43.1,21000.0,21.4011,21.416,21.3912,21.416,21000.0
2014-09-02 12:50:00,43.09,43.1,43.08,43.1,23100.0,21.411,21.416,21.4061,21.416,23100.0
2014-09-02 12:55:00,43.09,43.13,43.09,43.09,22900.0,21.411,21.4309,21.411,21.411,22900.0
2014-09-02 13:00:00,43.1,43.12,43.09,43.1,44900.0,21.416,21.426,21.411,21.416,44900.0
2014-09-02 13:05:00,43.1,43.14,43.09,43.14,23000.0,21.416,21.4359,21.411,21.4359,23000.0
2014-09-02 13:10:00,43.14,43.14,43.08,43.1,27200.0,21.4359,21.4359,21.4061,21.416,27200.0
2014-09-02 13:15:00,43.09,43.13,43.09,43.12,30200.0,21.411,21.4309,21.411,21.426,30200.0
2014-09-02 13:20:00,43.12,43.13,43.11,43.13,16500.0,21.426,21.4309,21.421,21.4309,16500.0
2014-09-02 13:25:00,43.12,43.13,43.09,43.1,41600.0,21.426,21.4309,21.411,21.416,41600.0
2014-09-02 13:30:00,43.11,43.12,43.1,43.1,22300.0,21.421,21.426,21.416,21.416,22300.0
2014-09-02 13:35:00,43.1,43.14,43.09,43.13,29200.0,21.416,21.4359,21.411,21.4309,29200.0
2014-09-02 13:40:00,43.13,43.14,43.12,43.12,13300.0,21.4309,21.4359,21.426,21.426,13300.0
2014-09-02 13:45:00,43.12,43.14,43.12,43.13,14500.0,21.426,21.4359,21.426,21.4309,14500.0
2014-09-02 13:50:00,43.13,43.15,43.12,43.14,32600.0,21.4309,21.4409,21.426,21.4359,32600.0
2014-09-02 13:55:00,43.15,43.17,43.14,43.16,28900.0,21.4409,21.4508,21.4359,21.4458,28900.0
2014-09-02 14:00:00,43.16,43.19,43.15,43.19,70100.0,21.4458,21.4607,21.4409,21.4607,70100.0
2014-09-02 14:05:00,43.19,43.25,43.19,43.23,44000.0,21.4607,21.4905,21.4607,21.4806,44000.0
2014-09-02 14:10:00,43.23,43.25,43.23,43.25,28300.0,21.4806,21.4905,21.4806,21.4905,28300.0
2014-09-02 14:15:00,43.23,43.23,43.2,43.22,32700.0,21.4806,21.4806,21.4657,21.4756,32700.0
2014-09-02 14:20:00,43.21,43.24,43.21,43.24,14300.0,21.4707,21.4856,21.4707,21.4856,14300.0
2014-09-02 14:25:00,43.24,43.24,43.21,43.21,23200.0,21.4856,21.4856,21.4707,21.4707,23200.0
2014-09-02 14:30:00,43.21,43.24,43.21,43.21,31300.0,21.4707,21.4856,21.4707,21.4707,31300.0
2014-09-02 14:35:00,43.21,43.21,43.2,43.2,10900.0,21.4707,21.4707,21.4657,21.4657,10900.0
2014-09-02 14:40:00,43.21,43.23,43.2,43.22,25600.0,21.4707,21.4806,21.4657,21.4756,25600.0
2014-09-02 14:45:00,43.23,43.25,43.23,43.25,9000.0,21.4806,21.4905,21.4806,21.4905,9000.0
2014-09-02 14:50:00,43.25,43.26,43.24,43.26,15500.0,21.4905,21.4955,21.4856,21.4955,15500.0
2014-09-02 14:55:00,43.26,43.27,43.24,43.25,41800.0,21.4955,21.5005,21.4856,21.4905,41800.0
2014-09-02 15:00:00,43.25,43.25,43.23,43.23,30000.0,21.4905,21.4905,21.4806,21.4806,30000.0
2014-09-02 15:05:00,43.23,43.24,43.2,43.21,16700.0,21.4806,21.4856,21.4657,21.4707,16700.0
2014-09-02 15:10:00,43.2,43.21,43.2,43.21,12200.0,21.4657,21.4707,21.4657,21.4707,12200.0
2014-09-02 15:15:00,43.2,43.22,43.2,43.21,21200.0,21.4657,21.4756,21.4657,21.4707,21200.0
2014-09-02 15:20:00,43.22,43.22,43.21,43.22,21600.0,21.4756,21.4756,21.4707,21.4756,21600.0
2014-09-02 15:25:00,43.22,43.22,43.21,43.22,18500.0,21.4756,21.4756,21.4707,21.4756,18500.0
2014-09-02 15:30:00,43.21,43.22,43.16,43.16,102200.0,21.4707,21.4756,21.4458,21.4458,102200.0
2014-09-02 15:35:00,43.16,43.17,43.16,43.16,72500.0,21.4458,21.4508,21.4458,21.4458,72500.0
2014-09-02 15:40:00,43.17,43.2,43.15,43.2,88800.0,21.4508,21.4657,21.4409,21.4657,88800.0
2014-09-02 15:45:00,43.2,43.21,43.18,43.2,132200.0,21.4657,21.4707,21.4558,21.4657,132200.0
2014-09-02 15:50:00,43.2,43.22,43.18,43.18,153100.0,21.4657,21.4756,21.4558,21.4558,153100.0
2014-09-02 15:55:00,43.19,43.2,43.17,43.18,193000.0,21.4607,21.4657,21.4508,21.4558,193000.0
2014-09-03 09:30:00,43.39,43.46,43.29,43.3,139000.0,21.5601,21.5949,21.5104,21.5154,139000.0
2014-09-03 09:35:00,43.29,43.36,43.27,43.34,31500.0,21.5104,21.5452,21.5005,21.5353,31500.0
2014-09-03 09:40:00,43.33,43.33,43.29,43.33,42700.0,21.5303,21.5303,21.5104,21.5303,42700.0
2014-09-03 09:45:00,43.34,43.37,43.28,43.3,47200.0,21.5353,21.5502,21.5055,21.5154,47200.0
2014-09-03 09:50:00,43.3,43.33,43.29,43.3,37800.0,21.5154,21.5303,21.5104,21.5154,37800.0
2014-09-03 09:55:00,43.3,43.36,43.29,43.36,30600.0,21.5154,21.5452,21.5104,21.5452,30600.0
2014-09-03 10:00:00,43.36,43.37,43.35,43.35,37400.0,21.5452,21.5502,21.5402,21.5402,37400.0
2014-09-03 10:05:00,43.35,43.35,43.32,43.34,35200.0,21.5402,21.5402,21.5253,21.5353,35200.0
2014-09-03 10:10:00,43.34,43.37,43.33,43.35,27700.0,21.5353,21.5502,21.5303,21.5402,27700.0
2014-09-03 10:15:00,43.34,43.34,43.28,43.28,26900.0,21.5353,21.5353,21.5055,21.5055,26900.0
2014-09-03 10:20:00,43.29,43.29,43.25,43.26,50700.0,21.5104,21.5104,21.4905,21.4955,50700.0
2014-09-03 10:25:00,43.25,43.26,43.22,43.26,30100.0,21.4905,21.4955,21.4756,21.4955,30100.0
2014-09-03 10:30:00,43.26,43.28,43.26,43.27,53600.0,21.4955,21.5055,21.4955,21.5005,53600.0
2014-09-03 10:35:00,43.27,43.28,43.27,43.27,19500.0,21.5005,21.5055,21.5005,21.5005,19500.0
2014-09-03 10:40:00,43.27,43.29,43.25,43.27,36300.0,21.5005,21.5104,21.4905,21.5005,36300.0
2014-09-03 10:45:00,43.26,43.27,43.25,43.27,22400.0,21.4955,21.5005,21.4905,21.5005,22400.0
2014-09-03 10:50:00,43.27,43.28,43.26,43.26,19100.0,21.5005,21.5055,21.4955,21.4955,19100.0
2014-09-03 10:55:00,43.26,43.27,43.22,43.24,42300.0,21.4955,21.5005,21.4756,21.4856,42300.0
2014-09-03 11:00:00,43.23,43.26,43.2,43.2,18800.0,21.4806,21.4955,21.4657,21.4657,18800.0
2014-09-03 11:05:00,43.21,43.21,43.2,43.21,9300.0,21.4707,21.4707,21.4657,21.4707,9300.0
2014-09-03 11:10:00,43.21,43.21,43.19,43.19,16000.0,21.4707,21.4707,21.4607,21.4607,16000.0
2014-09-03 11:15:00,43.19,43.2,43.13,43.13,29300.0,21.4607,21.4657,21.4309,21.4309,29300.0
2014-09-03 11:20:00,43.13,43.17,43.13,43.16,57800.0,21.4309,21.4508,21.4309,21.4458,57800.0
2014-09-03 11:25:00,43.16,43.17,43.11,43.12,36400.0,21.4458,21.4508,21.421,21.426,36400.0
2014-09-03 11:30:00,43.12,43.2,43.11,43.2,31800.0,21.426,21.4657,21.421,21.4657,31800.0
2014-09-03 11:35:00,43.19,43.22,43.18,43.19,26900.0,21.4607,21.4756,21.4558,21.4607,26900.0
2014-09-03 11:40:00,43.19,43.19,43.13,43.14,20500.0,21.4607,21.4607,21.4309,21.4359,20500.0
2014-09-03 11:45:00,43.14,43.18,43.13,43.18,16100.0,21.4359,21.4558,21.4309,21.4558,16100.0
2014-09-03 11:50:00,43.17,43.2,43.16,43.2,18000.0,21.4508,21.4657,21.4458,21.4657,18000.0
2014-09-03 11:55:00,43.2,43.2,43.18,43.18,39300.0,21.4657,21.4657,21.4558,21.4558,39300.0
2014-09-03 12:00:00,43.17,43.21,43.17,43.21,28500.0,21.4508,21.4707,21.4508,21.4707,28500.0
2014-09-03 12:05:00,43.21,43.23,43.21,43.23,14100.0,21.4707,21.4806,21.4707,21.4806,14100.0
2014-09-03 12:10:00,43.23,43.25,43.22,43.24,23000.0,21.4806,21.4905,21.4756,21.4856,23000.0
2014-09-03 12:15:00,43.24,43.25,43.23,43.24,25100.0,21.4856,21.4905,21.4806,21.4856,25100.0
2014-09-03 12:20:00,43.24,43.26,43.24,43.26,14700.0,21.4856,21.4955,21.4856,21.4955,14700.0
2014-09-03 12:25:00,43.26,43.27,43.26,43.26,21400.0,21.4955,21.5005,21.4955,21.4955,21400.0
2014-09-03 12:30:00,43.26,43.27,43.24,43.26,15400.0,21.4955,21.5005,21.4856,21.4955,15400.0
2014-09-03 12:35:00,43.27,43.28,43.26,43.27,15700.0,21.5005,21.5055,21.4955,21.5005,15700.0
2014-09-03 12:40:00,43.27,43.31,43.26,43.3,30000.0,21.5005,21.5204,21.4955,21.5154,30000.0
2014-09-03 12:45:00,43.3,43.3,43.27,43.27,24000.0,21.5154,21.5154,21.5005,21.5005,24000.0
2014-09-03 12:50:00,43.28,43.29,43.25,43.25,17400.0,21.5055,21.5104,21.4905,21.4905,17400.0
2014-09-03 12:55:00,43.26,43.27,43.25,43.26,12400.0,21.4955,21.5005,21.4905,21.4955,12400.0
2014-09-03 13:00:00,43.25,43.27,43.24,43.24,15400.0,21.4905,21.5005,21.4856,21.4856,15400.0
2014-09-03 13:05:00,43.24,43.26,43.24,43.25,12900.0,21.4856,21.4955,21.4856,21.4905,12900.0
2014-09-03 13:10:00,43.25,43.26,43.23,43.24,41700.0,21.4905,21.4955,21.4806,21.4856,41700.0
2014-09-03 13:15:00,43.24,43.25,43.22,43.23,47800.0,21.4856,21.4905,21.4756,21.4806,47800.0
2014-09-03 13:20:00,43.23,43.23,43.22,43.23,8700.0,21.4806,21.4806,21.4756,21.4806,8700.0
2014-09-03 13:25:00,43.22,43.23,43.21,43.21,9000.0,21.4756,21.4806,21.4707,21.4707,9000.0
2014-09-03 13:30:00,43.22,43.24,43.22,43.22,19200.0,21.4756,21.4856,21.4756,21.4756,19200.0
2014-09-03 13:35:00,43.22,43.23,43.21,43.23,32200.0,21.4756,21.4806,21.4707,21.4806,32200.0
2014-09-03 13:40:00,43.22,43.23,43.21,43.21,11700.0,21.4756,21.4806,21.4707,21.4707,11700.0
2014-09-03 13:45:00,43.21,43.24,43.21,43.22,22000.0,21.4707,21.4856,21.4707,21.4756,22000.0
2014-09-03 13:50:00,43.22,43.23,43.2,43.22,34100.0,21.4756,21.4806,21.4657,21.4756,34100.0
2014-09-03 13:55:00,43.21,43.23,43.21,43.23,7100.0,21.4707,21.4806,21.4707,21.4806,7100.0
2014-09-03 14:00:00,43.24,43.24,43.21,43.22,13200.0,21.4856,21.4856,21.4707,21.4756,13200.0
2014-09-03 14:05:00,43.23,43.23,43.21,43.21,17500.0,21.4806,21.4806,21.4707,21.4707,17500.0
2014-09-03 14:10:00,43.22,43.24,43.21,43.22,27200.0,21.4756,21.4856,21.4707,21.4756,27200.0
2014-09-03 14:15:00,43.22,43.23,43.21,43.22,19300.0,21.4756,21.4806,21.4707,21.4756,19300.0
2014-09-03 14:20:00,43.23,43.23,43.21,43.23,17700.0,21.4806,21.4806,21.4707,21.4806,17700.0
2014-09-03 14:25:00,43.22,43.24,43.2,43.22,25000.0,21.4756,21.4856,21.4657,21.4756,25000.0
2014-09-03 14:30:00,43.22,43.23,43.18,43.18,141700.0,21.4756,21.4806,21.4558,21.4558,141700.0
2014-09-03 14:35:00,43.19,43.22,43.19,43.22,30800.0,21.4607,21.4756,21.4607,21.4756,30800.0
2014-09-03 14:40:00,43.22,43.22,43.19,43.19,18200.0,21.4756,21.4756,21.4607,21.4607,18200.0
2014-09-03 14:45:00,43.19,43.2,43.17,43.18,26000.0,21.4607,21.4657,21.4508,21.4558,26000.0
2014-09-03 14:50:00,43.18,43.2,43.17,43.2,35600.0,21.4558,21.4657,21.4508,21.4657,35600.0
2014-09-03 14:55:00,43.2,43.21,43.19,43.19,54300.0,21.4657,21.4707,21.4607,21.4607,54300.0
2014-09-03 15:00:00,43.18,43.18,43.15,43.17,52700.0,21.4558,21.4558,21.4409,21.4508,52700.0
2014-09-03 15:05:00,43.18,43.2,43.16,43.2,27800.0,21.4558,21.4657,21.4458,21.4657,27800.0
2014-09-03 15:10:00,43.2,43.21,43.19,43.21,13900.0,21.4657,21.4707,21.4607,21.4707,13900.0
2014-09-03 15:15:00,43.2,43.23,43.2,43.22,41300.0,21.4657,21.4806,21.4657,21.4756,41300.0
2014-09-03 15:20:00,43.21,43.22,43.2,43.21,20300.0,21.4707,21.4756,21.4657,21.4707,20300.0
2014-09-03 15:25:00,43.21,43.23,43.2,43.22,32700.0,21.4707,21.4806,21.4657,21.4756,32700.0
2014-09-03 15:30:00,43.23,43.23,43.19,43.21,40800.0,21.4806,21.4806,21.4607,21.4707,40800.0
2014-09-03 15:35:00,43.2,43.21,43.19,43.19,34400.0,21.4657,21.4707,21.4607,21.4607,34400.0
2014-09-03 15:40:00,43.19,43.2,43.19,43.2,42800.0,21.4607,21.4657,21.4607,21.4657,42800.0
2014-09-03 15:45:00,43.2,43.22,43.18,43.2,100200.0,21.4657,21.4756,21.4558,21.4657,100200.0
2014-09-03 15:50:00,43.2,43.22,43.18,43.18,113800.0,21.4657,21.4756,21.4558,21.4558,113800.0
2014-09-03 15:55:00,43.19,43.24,43.18,43.21,346300.0,21.4607,21.4856,21.4558,21.4707,346300.0
2014-09-04 09:30:00,43.22,43.4,43.22,43.4,156300.0,21.4756,21.5651,21.4756,21.5651,156300.0
2014-09-04 09:35:00,43.4,43.45,43.38,43.39,62900.0,21.5651,21.5899,21.5551,21.5601,62900.0
2014-09-04 09:40:00,43.4,43.45,43.36,43.44,107700.0,21.5651,21.5899,21.5452,21.585,107700.0
2014-09-04 09:45:00,43.45,43.46,43.44,43.44,32400.0,21.5899,21.5949,21.585,21.585,32400.0
2014-09-04 09:50:00,43.44,43.48,43.43,43.44,76300.0,21.585,21.6048,21.58,21.585,76300.0
2014-09-04 09:55:00,43.44,43.44,43.4,43.4,21700.0,21.585,21.585,21.5651,21.5651,21700.0
2014-09-04 10:00:00,43.41,43.42,43.36,43.36,59800.0,21.57,21.575,21.5452,21.5452,59800.0
2014-09-04 10:05:00,43.36,43.38,43.33,43.33,27200.0,21.5452,21.5551,21.5303,21.5303,27200.0
2014-09-04 10:10:00,43.34,43.37,43.32,43.34,63500.0,21.5353,21.5502,21.5253,21.5353,63500.0
2014-09-04 10:15:00,43.34,43.35,43.32,43.33,16900.0,21.5353,21.5402,21.5253,21.5303,16900.0
2014-09-04 10:20:00,43.32,43.32,43.25,43.26,44500.0,21.5253,21.5253,21.4905,21.4955,44500.0
2014-09-04 10:25:00,43.26,43.29,43.26,43.28,45800.0,21.4955,21.5104,21.4955,21.5055,45800.0
2014-09-04 10:30:00,43.29,43.29,43.27,43.27,27400.0,21.5104,21.5104,21.5005,21.5005,27400.0
2014-09-04 10:35:00,43.27,43.27,43.25,43.26,41700.0,21.5005,21.5005,21.4905,21.4955,41700.0
2014-09-04 10:40:00,43.26,43.27,43.24,43.25,17500.0,21.4955,21.5005,21.4856,21.4905,17500.0
2014-09-04 10:45:00,43.25,43.29,43.25,43.29,50700.0,21.4905,21.5104,21.4905,21.5104,50700.0
2014-09-04 10:50:00,43.29,43.29,43.27,43.27,38000.0,21.5104,21.5104,21.5005,21.5005,38000.0
2014-09-04 10:55:00,43.28,43.28,43.25,43.26,27300.0,21.5055,21.5055,21.4905,21.4955,27300.0
2014-09-04 11:00:00,43.26,43.28,43.25,43.28,49800.0,21.4955,21.5055,21.4905,21.5055,49800.0
2014-09-04 11:05:00,43.27,43.3,43.26,43.27,85200.0,21.5005,21.5154,21.4955,21.5005,85200.0
2014-09-04 11:10:00,43.27,43.28,43.26,43.26,12800.0,21.5005,21.5055,21.4955,21.4955,12800.0
2014-09-04 11:15:00,43.26,43.27,43.25,43.25,17400.0,21.4955,21.5005,21.4905,21.4905,17400.0
2014-09-04 11:20:00,43.25,43.26,43.24,43.25,32900.0,21.4905,21.4955,21.4856,21.4905,32900.0
2014-09-04 11:25:00,43.25,43.25,43.22,43.23,46300.0,21.4905,21.4905,21.4756,21.4806,46300.0
2014-09-04 11:30:00,43.23,43.23,43.21,43.22,25100.0,21.4806,21.4806,21.4707,21.4756,25100.0
2014-09-04 11:35:00,43.21,43.23,43.21,43.22,19000.0,21.4707,21.4806,21.4707,21.4756,19000.0
2014-09-04 11:40:00,43.21,43.22,43.2,43.21,18900.0,21.4707,21.4756,21.4657,21.4707,18900.0
2014-09-04 11:45:00,43.2,43.22,43.2,43.21,20500.0,21.4657,21.4756,21.4657,21.4707,20500.0
2014-09-04 11:50:00,43.21,43.26,43.21,43.26,25900.0,21.4707,21.4955,21.4707,21.4955,25900.0
2014-09-04 11:55:00,43.26,43.26,43.25,43.26,38100.0,21.4955,21.4955,21.4905,21.4955,38100.0
2014-09-04 12:00:00,43.26,43.28,43.26,43.28,18800.0,21.4955,21.5055,21.4955,21.5055,18800.0
2014-09-04 12:05:00,43.28,43.32,43.28,43.32,20000.0,21.5055,21.5253,21.5055,21.5253,20000.0
2014-09-04 12:10:00,43.32,43.32,43.28,43.28,36100.0,21.5253,21.5253,21.5055,21.5055,36100.0
2014-09-04 12:15:00,43.29,43.31,43.28,43.3,16500.0,21.5104,21.5204,21.5055,21.5154,16500.0
2014-09-04 12:20:00,43.3,43.31,43.3,43.3,7100.0,21.5154,21.5204,21.5154,21.5154,7100.0
2014-09-04 12:25:00,43.3,43.31,43.27,43.27,35000.0,21.5154,21.5204,21.5005,21.5005,35000.0
2014-09-04 12:30:00,43.28,43.29,43.27,43.29,20400.0,21.5055,21.5104,21.5005,21.5104,20400.0
2014-09-04 12:35:00,43.29,43.3,43.29,43.29,8300.0,21.5104,21.5154,21.5104,21.5104,8300.0
2014-09-04 12:40:00,43.3,43.33,43.29,43.33,52300.0,21.5154,21.5303,21.5104,21.5303,52300.0
2014-09-04 12:45:00,43.32,43.33,43.3,43.3,21000.0,21.5253,21.5303,21.5154,21.5154,21000.0
2014-09-04 12:50:00,43.3,43.32,43.3,43.32,16100.0,21.5154,21.5253,21.5154,21.5253,16100.0
2014-09-04 12:55:00,43.32,43.32,43.31,43.31,9400.0,21.5253,21.5253,21.5204,21.5204,9400.0
2014-09-04 13:00:00,43.32,43.32,43.31,43.32,7800.0,21.5253,21.5253,21.5204,21.5253,7800.0
2014-09-04 13:05:00,43.31,43.32,43.3,43.3,39000.0,21.5204,21.5253,21.5154,21.5154,39000.0
2014-09-04 13:10:00,43.3,43.31,43.29,43.29,31000.0,21.5154,21.5204,21.5104,21.5104,31000.0
2014-09-04 13:15:00,43.29,43.3,43.29,43.29,7700.0,21.5104,21.5154,21.5104,21.5104,7700.0
2014-09-04 13:20:00,43.29,43.3,43.29,43.3,40300.0,21.5104,21.5154,21.5104,21.5154,40300.0
2014-09-04 13:25:00,43.29,43.3,43.29,43.29,7700.0,21.5104,21.5154,21.5104,21.5104,7700.0
2014-09-04 13:30:00,43.29,43.3,43.28,43.29,35400.0,21.5104,21.5154,21.5055,21.5104,35400.0
2014-09-04 13:35:00,43.29,43.3,43.26,43.27,33100.0,21.5104,21.5154,21.4955,21.5005,33100.0
2014-09-04 13:40:00,43.26,43.27,43.25,43.26,37800.0,21.4955,21.5005,21.4905,21.4955,37800.0
2014-09-04 13:45:00,43.27,43.27,43.25,43.27,18000.0,21.5005,21.5005,21.4905,21.5005,18000.0
2014-09-04 13:50:00,43.27,43.27,43.26,43.27,13300.0,21.5005,21.5005,21.4955,21.5005,13300.0
2014-09-04 13:55:00,43.26,43.3,43.25,43.29,99300.0,21.4955,21.5154,21.4905,21.5104,99300.0
2014-09-04 14:00:00,43.29,43.3,43.28,43.29,27700.0,21.5104,21.5154,21.5055,21.5104,27700.0
2014-09-04 14:05:00,43.29,43.29,43.26,43.26,30100.0,21.5104,21.5104,21.4955,21.4955,30100.0
2014-09-04 14:10:00,43.27,43.28,43.26,43.27,45900.0,21.5005,21.5055,21.4955,21.5005,45900.0
2014-09-04 14:15:00,43.28,43.28,43.25,43.27,44800.0,21.5055,21.5055,21.4905,21.5005,44800.0
2014-09-04 14:20:00,43.27,43.27,43.25,43.25,41200.0,21.5005,21.5005,21.4905,21.4905,41200.0
2014-09-04 14:25:00,43.25,43.27,43.24,43.25,59600.0,21.4905,21.5005,21.4856,21.4905,59600.0
2014-09-04 14:30:00,43.25,43.27,43.2,43.2,60200.0,21.4905,21.5005,21.4657,21.4657,60200.0
2014-09-04 14:35:00,43.2,43.22,43.19,43.19,86100.0,21.4657,21.4756,21.4607,21.4607,86100.0
2014-09-04 14:40:00,43.19,43.2,43.18,43.18,38400.0,21.4607,21.4657,21.4558,21.4558,38400.0
2014-09-04 14:45:00,43.18,43.19,43.15,43.15,52900.0,21.4558,21.4607,21.4409,21.4409,52900.0
2014-09-04 14:50:00,43.15,43.17,43.14,43.17,72000.0,21.4409,21.4508,21.4359,21.4508,72000.0
2014-09-04 14:55:00,43.17,43.19,43.15,43.18,111800.0,21.4508,21.4607,21.4409,21.4558,111800.0
2014-09-04 15:00:00,43.18,43.2,43.16,43.17,67200.0,21.4558,21.4657,21.4458,21.4508,67200.0
2014-09-04 15:05:00,43.17,43.18,43.15,43.16,52500.0,21.4508,21.4558,21.4409,21.4458,52500.0
2014-09-04 15:10:00,43.17,43.17,43.1,43.1,43700.0,21.4508,21.4508,21.416,21.416,43700.0
2014-09-04 15:15:00,43.11,43.12,43.05,43.07,63400.0,21.421,21.426,21.3912,21.4011,63400.0
2014-09-04 15:20:00,43.07,43.1,43.05,43.09,52400.0,21.4011,21.416,21.3912,21.411,52400.0
2014-09-04 15:25:00,43.08,43.11,43.08,43.11,25700.0,21.4061,21.421,21.4061,21.421,25700.0
2014-09-04 15:30:00,43.11,43.12,43.09,43.09,98700.0,21.421,21.426,21.411,21.411,98700.0
2014-09-04 15:35:00,43.09,43.12,43.09,43.11,66200.0,21.411,21.426,21.411,21.421,66200.0
2014-09-04 15:40:00,43.1,43.13,43.1,43.1,66200.0,21.416,21.4309,21.416,21.416,66200.0
2014-09-04 15:45:00,43.1,43.15,43.09,43.15,110000.0,21.416,21.4409,21.411,21.4409,110000.0
2014-09-04 15:50:00,43.15,43.15,43.11,43.11,216100.0,21.4409,21.4409,21.421,21.421,216100.0
2014-09-04 15:55:00,43.11,43.13,43.1,43.12,273200.0,21.421,21.4309,21.416,21.426,273200.0
2014-09-05 09:30:00,43.13,43.19,43.1,43.15,95500.0,21.4309,21.4607,21.416,21.4409,95500.0
2014-09-05 09:35:00,43.14,43.17,43.1,43.15,32900.0,21.4359,21.4508,21.416,21.4409,32900.0
2014-09-05 09:40:00,43.14,43.18,43.13,43.15,32900.0,21.4359,21.4558,21.4309,21.4409,32900.0
2014-09-05 09:45:00,43.15,43.15,43.12,43.13,129400.0,21.4409,21.4409,21.426,21.4309,129400.0
2014-09-05 09:50:00,43.13,43.14,43.11,43.13,37000.0,21.4309,21.4359,21.421,21.4309,37000.0
2014-09-05 09:55:00,43.13,43.17,43.12,43.17,47700.0,21.4309,21.4508,21.426,21.4508,47700.0
2014-09-05 10:00:00,43.16,43.19,43.13,43.14,65000.0,21.4458,21.4607,21.4309,21.4359,65000.0
2014-09-05 10:05:00,43.14,43.18,43.11,43.18,75400.0,21.4359,21.4558,21.421,21.4558,75400.0
2014-09-05 10:10:00,43.18,43.22,43.17,43.18,34600.0,21.4558,21.4756,21.4508,21.4558,34600.0
2014-09-05 10:15:00,43.19,43.19,43.13,43.14,35100.0,21.4607,21.4607,21.4309,21.4359,35100.0
2014-09-05 10:20:00,43.14,43.17,43.13,43.13,19900.0,21.4359,21.4508,21.4309,21.4309,19900.0
2014-09-05 10:25:00,43.14,43.17,43.13,43.17,42500.0,21.4359,21.4508,21.4309,21.4508,42500.0
2014-09-05 10:30:00,43.16,43.17,43.08,43.14,114400.0,21.4458,21.4508,21.4061,21.4359,114400.0
2014-09-05 10:35:00,43.15,43.18,43.13,43.14,67000.0,21.4409,21.4558,21.4309,21.4359,67000.0
2014-09-05 10:40:00,43.15,43.18,43.13,43.16,49900.0,21.4409,21.4558,21.4309,21.4458,49900.0
2014-09-05 10:45:00,43.16,43.17,43.13,43.14,51200.0,21.4458,21.4508,21.4309,21.4359,51200.0
2014-09-05 10:50:00,43.13,43.2,43.12,43.19,35500.0,21.4309,21.4657,21.426,21.4607,35500.0
2014-09-05 10:55:00,43.18,43.19,43.16,43.19,28700.0,21.4558,21.4607,21.4458,21.4607,28700.0
2014-09-05 11:00:00,43.19,43.25,43.19,43.25,24100.0,21.4607,21.4905,21.4607,21.4905,24100.0
2014-09-05 11:05:00,43.25,43.28,43.24,43.25,45200.0,21.4905,21.5055,21.4856,21.4905,45200.0
2014-09-05 11:10:00,43.25,43.26,43.23,43.25,55200.0,21.4905,21.4955,21.4806,21.4905,55200.0
2014-09-05 11:15:00,43.25,43.27,43.25,43.27,22900.0,21.4905,21.5005,21.4905,21.5005,22900.0
2014-09-05 11:20:00,43.27,43.28,43.25,43.26,29200.0,21.5005,21.5055,21.4905,21.4955,29200.0
2014-09-05 11:25:00,43.25,43.27,43.25,43.27,37000.0,21.4905,21.5005,21.4905,21.5005,37000.0
2014-09-05 11:30:00,43.27,43.27,43.23,43.23,36400.0,21.5005,21.5005,21.4806,21.4806,36400.0
2014-09-05 11:35:00,43.23,43.25,43.21,43.21,30600.0,21.4806,21.4905,21.4707,21.4707,30600.0
2014-09-05 11:40:00,43.22,43.28,43.22,43.26,28800.0,21.4756,21.5055,21.4756,21.4955,28800.0
2014-09-05 11:45:00,43.26,43.31,43.26,43.26,35800.0,21.4955,21.5204,21.4955,21.4955,35800.0
2014-09-05 11:50:00,43.26,43.3,43.26,43.29,17800.0,21.4955,21.5154,21.4955,21.5104,17800.0
2014-09-05 11:55:00,43.3,43.31,43.25,43.25,15200.0,21.5154,21.5204,21.4905,21.4905,15200.0
2014-09-05 12:00:00,43.26,43.3,43.26,43.3,27700.0,21.4955,21.5154,21.4955,21.5154,27700.0
2014-09-05 12:05:00,43.29,43.31,43.28,43.28,26100.0,21.5104,21.5204,21.5055,21.5055,26100.0
2014-09-05 12:10:00,43.29,43.3,43.28,43.3,11100.0,21.5104,21.5154,21.5055,21.5154,11100.0
2014-09-05 12:15:00,43.3,43.32,43.29,43.32,33200.0,21.5154,21.5253,21.5104,21.5253,33200.0
2014-09-05 12:20:00,43.32,43.34,43.29,43.32,42000.0,21.5253,21.5353,21.5104,21.5253,42000.0
2014-09-05 12:25:00,43.33,43.34,43.32,43.33,15900.0,21.5303,21.5353,21.5253,21.5303,15900.0
2014-09-05 12:30:00,43.33,43.34,43.3,43.3,38200.0,21.5303,21.5353,21.5154,21.5154,38200.0
2014-09-05 12:35:00,43.3,43.31,43.28,43.31,18300.0,21.5154,21.5204,21.5055,21.5204,18300.0
2014-09-05 12:40:00,43.32,43.35,43.31,43.35,14800.0,21.5253,21.5402,21.5204,21.5402,14800.0
2014-09-05 12:45:00,43.34,43.35,43.32,43.33,19600.0,21.5353,21.5402,21.5253,21.5303,19600.0
2014-09-05 12:50:00,43.32,43.33,43.3,43.32,15500.0,21.5253,21.5303,21.5154,21.5253,15500.0
2014-09-05 12:55:00,43.32,43.33,43.31,43.33,18300.0,21.5253,21.5303,21.5204,21.5303,18300.0
2014-09-05 13:00:00,43.33,43.35,43.32,43.33,18500.0,21.5303,21.5402,21.5253,21.5303,18500.0
2014-09-05 13:05:00,43.33,43.37,43.32,43.37,39300.0,21.5303,21.5502,21.5253,21.5502,39300.0
2014-09-05 13:10:00,43.37,43.38,43.36,43.36,18000.0,21.5502,21.5551,21.5452,21.5452,18000.0
2014-09-05 13:15:00,43.36,43.37,43.35,43.36,26600.0,21.5452,21.5502,21.5402,21.5452,26600.0
2014-09-05 13:20:00,43.35,43.36,43.32,43.34,50900.0,21.5402,21.5452,21.5253,21.5353,50900.0
2014-09-05 13:25:00,43.34,43.34,43.32,43.33,44200.0,21.5353,21.5353,21.5253,21.5303,44200.0
2014-09-05 13:30:00,43.33,43.35,43.33,43.34,9800.0,21.5303,21.5402,21.5303,21.5353,9800.0
2014-09-05 13:35:00,43.34,43.35,43.32,43.34,23400.0,21.5353,21.5402,21.5253,21.5353,23400.0
2014-09-05 13:40:00,43.34,43.34,43.31,43.31,25300.0,21.5353,21.5353,21.5204,21.5204,25300.0
2014-09-05 13:45:00,43.31,43.32,43.3,43.3,38900.0,21.5204,21.5253,21.5154,21.5154,38900.0
2014-09-05 13:50:00,43.3,43.32,43.28,43.31,26600.0,21.5154,21.5253,21.5055,21.5204,26600.0
2014-09-05 13:55:00,43.31,43.33,43.29,43.33,25600.0,21.5204,21.5303,21.5104,21.5303,25600.0
2014-09-05 14:00:00,43.33,43.38,43.32,43.38,65100.0,21.5303,21.5551,21.5253,21.5551,65100.0
2014-09-05 14:05:00,43.38,43.38,43.36,43.38,23400.0,21.5551,21.5551,21.5452,21.5551,23400.0
2014-09-05 14:10:00,43.39,43.39,43.36,43.38,21200.0,21.5601,21.5601,21.5452,21.5551,21200.0
2014-09-05 14:15:00,43.38,43.38,43.34,43.35,28800.0,21.5551,21.5551,21.5353,21.5402,28800.0
2014-09-05 14:20:00,43.35,43.39,43.35,43.38,34100.0,21.5402,21.5601,21.5402,21.5551,34100.0
2014-09-05 14:25:00,43.37,43.38,43.35,43.35,26100.0,21.5502,21.5551,21.5402,21.5402,26100.0
2014-09-05 14:30:00,43.36,43.36,43.33,43.33,48600.0,21.5452,21.5452,21.5303,21.5303,48600.0
2014-09-05 14:35:00,43.33,43.34,43.33,43.34,10900.0,21.5303,21.5353,21.5303,21.5353,10900.0
2014-09-05 14:40:00,43.34,43.36,43.33,43.33,36200.0,21.5353,21.5452,21.5303,21.5303,36200.0
2014-09-05 14:45:00,43.34,43.36,43.33,43.36,14000.0,21.5353,21.5452,21.5303,21.5452,14000.0
2014-09-05 14:50:00,43.36,43.36,43.34,43.34,21800.0,21.5452,21.5452,21.5353,21.5353,21800.0
2014-09-05 14:55:00,43.35,43.37,43.34,43.36,23400.0,21.5402,21.5502,21.5353,21.5452,23400.0
2014-09-05 15:00:00,43.37,43.38,43.36,43.38,29300.0,21.5502,21.5551,21.5452,21.5551,29300.0
2014-09-05 15:05:00,43.38,43.41,43.37,43.41,28300.0,21.5551,21.57,21.5502,21.57,28300.0
2014-09-05 15:10:00,43.41,43.41,43.4,43.41,31000.0,21.57,21.57,21.5651,21.57,31000.0
2014-09-05 15:15:00,43.41,43.41,43.37,43.37,98500.0,21.57,21.57,21.5502,21.5502,98500.0
2014-09-05 15:20:00,43.38,43.38,43.34,43.34,82100.0,21.5551,21.5551,21.5353,21.5353,82100.0
2014-09-05 15:25:00,43.34,43.34,43.32,43.33,98000.0,21.5353,21.5353,21.5253,21.5303,98000.0
2014-09-05 15:30:00,43.33,43.33,43.29,43.3,123700.0,21.5303,21.5303,21.5104,21.5154,123700.0
2014-09-05 15:35:00,43.29,43.31,43.26,43.3,229300.0,21.5104,21.5204,21.4955,21.5154,229300.0
2014-09-05 15:40:00,43.3,43.37,43.3,43.37,125200.0,21.5154,21.5502,21.5154,21.5502,125200.0
2014-09-05 15:45:00,43.37,43.38,43.33,43.35,162800.0,21.5502,21.5551,21.5303,21.5402,162800.0
2014-09-05 15:50:00,43.35,43.41,43.34,43.37,239600.0,21.5402,21.57,21.5353,21.5502,239600.0
2014-09-05 15:55:00,43.38,43.38,43.35,43.37,485500.0,21.5551,21.5551,21.5402,21.5502,485500.0
2014-09-08 09:30:00,43.38,43.46,43.36,43.46,149700.0,21.5551,21.5949,21.5452,21.5949,149700.0
2014-09-08 09:35:00,43.46,43.48,43.43,43.46,66000.0,21.5949,21.6048,21.58,21.5949,66000.0
2014-09-08 09:40:00,43.45,43.47,43.4,43.41,70400.0,21.5899,21.5999,21.5651,21.57,70400.0
2014-09-08 09:45:00,43.4,43.41,43.36,43.39,69800.0,21.5651,21.57,21.5452,21.5601,69800.0
2014-09-08 09:50:00,43.39,43.44,43.39,43.42,73100.0,21.5601,21.585,21.5601,21.575,73100.0
2014-09-08 09:55:00,43.42,43.43,43.36,43.37,111600.0,21.575,21.58,21.5452,21.5502,111600.0
2014-09-08 10:00:00,43.36,43.46,43.36,43.44,74100.0,21.5452,21.5949,21.5452,21.585,74100.0
2014-09-08 10:05:00,43.45,43.48,43.43,43.43,46400.0,21.5899,21.6048,21.58,21.58,46400.0
2014-09-08 10:10:00,43.43,43.44,43.39,43.41,53000.0,21.58,21.585,21.5601,21.57,53000.0
2014-09-08 10:15:00,43.4,43.41,43.37,43.37,67800.0,21.5651,21.57,21.5502,21.5502,67800.0
2014-09-08 10:20:00,43.38,43.39,43.36,43.37,90300.0,21.5551,21.5601,21.5452,21.5502,90300.0
2014-09-08 10:25:00,43.37,43.42,43.36,43.42,70400.0,21.5502,21.575,21.5452,21.575,70400.0
2014-09-08 10:30:00,43.41,43.43,43.38,43.4,147700.0,21.57,21.58,21.5551,21.5651,147700.0
2014-09-08 10:35:00,43.4,43.41,43.36,43.38,105300.0,21.5651,21.57,21.5452,21.5551,105300.0
2014-09-08 10:40:00,43.37,43.41,43.37,43.41,79500.0,21.5502,21.57,21.5502,21.57,79500.0
2014-09-08 10:45:00,43.41,43.41,43.4,43.41,48100.0,21.57,21.57,21.5651,21.57,48100.0
2014-09-08 10:50:00,43.41,43.42,43.4,43.41,72100.0,21.57,21.575,21.5651,21.57,72100.0
2014-09-08 10:55:00,43.41,43.48,43.41,43.48,41000.0,21.57,21.6048,21.57,21.6048,41000.0
2014-09-08 11:00:00,43.47,43.48,43.45,43.47,51200.0,21.5999,21.6048,21.5899,21.5999,51200.0
2014-09-08 11:05:00,43.47,43.49,43.46,43.49,42000.0,21.5999,21.6098,21.5949,21.6098,42000.0
2014-09-08 11:10:00,43.49,43.52,43.48,43.5,62700.0,21.6098,21.6247,21.6048,21.6148,62700.0
2014-09-08 11:15:00,43.5,43.52,43.49,43.51,47900.0,21.6148,21.6247,21.6098,21.6197,47900.0
2014-09-08 11:20:00,43.52,43.56,43.51,43.56,87000.0,21.6247,21.6446,21.6197,21.6446,87000.0
2014-09-08 11:25:00,43.55,43.57,43.54,43.55,42000.0,21.6396,21.6496,21.6346,21.6396,42000.0
2014-09-08 11:30:00,43.54,43.54,43.5,43.52,34500.0,21.6346,21.6346,21.6148,21.6247,34500.0
2014-09-08 11:35:00,43.51,43.52,43.51,43.51,38900.0,21.6197,21.6247,21.6197,21.6197,38900.0
2014-09-08 11:40:00,43.51,43.58,43.51,43.56,67200.0,21.6197,21.6545,21.6197,21.6446,67200.0
2014-09-08 11:45:00,43.56,43.57,43.54,43.56,282200.0,21.6446,21.6496,21.6346,21.6446,282200.0
2014-09-08 11:50:00,43.57,43.59,43.56,43.58,50700.0,21.6496,21.6595,21.6446,21.6545,50700.0
2014-09-08 11:55:00,43.58,43.59,43.57,43.57,36300.0,21.6545,21.6595,21.6496,21.6496,36300.0
2014-09-08 12:00:00,43.58,43.59,43.56,43.58,28700.0,21.6545,21.6595,21.6446,21.6545,28700.0
2014-09-08 12:05:00,43.58,43.59,43.56,43.58,37000.0,21.6545,21.6595,21.6446,21.6545,37000.0
2014-09-08 12:10:00,43.57,43.58,43.56,43.57,35400.0,21.6496,21.6545,21.6446,21.6496,35400.0
2014-09-08 12:15:00,43.57,43.57,43.56,43.56,17200.0,21.6496,21.6496,21.6446,21.6446,17200.0
2014-09-08 12:20:00,43.57,43.58,43.57,43.58,28500.0,21.6496,21.6545,21.6496,21.6545,28500.0
2014-09-08 12:25:00,43.57,43.58,43.57,43.57,12200.0,21.6496,21.6545,21.6496,21.6496,12200.0
2014-09-08 12:30:00,43.58,43.58,43.55,43.57,85900.0,21.6545,21.6545,21.6396,21.6496,85900.0
2014-09-08 12:35:00,43.57,43.59,43.55,43.57,58200.0,21.6496,21.6595,21.6396,21.6496,58200.0
2014-09-08 12:40:00,43.58,43.58,43.56,43.57,19600.0,21.6545,21.6545,21.6446,21.6496,19600.0
2014-09-08 12:45:00,43.58,43.58,43.56,43.57,21400.0,21.6545,21.6545,21.6446,21.6496,21400.0
2014-09-08 12:50:00,43.56,43.57,43.56,43.56,12200.0,21.6446,21.6496,21.6446,21.6446,12200.0
2014-09-08 12:55:00,43.56,43.59,43.56,43.59,29900.0,21.6446,21.6595,21.6446,21.6595,29900.0
2014-09-08 13:00:00,43.59,43.59,43.58,43.59,15700.0,21.6595,21.6595,21.6545,21.6595,15700.0
2014-09-08 13:05:00,43.59,43.59,43.58,43.58,50400.0,21.6595,21.6595,21.6545,21.6545,50400.0
2014-09-08 13:10:00,43.59,43.6,43.56,43.56,124100.0,21.6595,21.6645,21.6446,21.6446,124100.0
2014-09-08 13:15:00,43.57,43.58,43.55,43.55,142400.0,21.6496,21.6545,21.6396,21.6396,142400.0
2014-09-08 13:20:00,43.55,43.6,43.53,43.54,91400.0,21.6396,21.6645,21.6297,21.6346,91400.0
2014-09-08 13:25:00,43.55,43.55,43.49,43.5,94400.0,21.6396,21.6396,21.6098,21.6148,94400.0
2014-09-08 13:30:00,43.49,43.52,43.48,43.51,62700.0,21.6098,21.6247,21.6048,21.6197,62700.0
2014-09-08 13:35:00,43.5,43.51,43.48,43.49,66600.0,21.6148,21.6197,21.6048,21.6098,66600.0
2014-09-08 13:40:00,43.49,43.49,43.44,43.45,50800.0,21.6098,21.6098,21.585,21.5899,50800.0
2014-09-08 13:45:00,43.46,43.47,43.43,43.46,32600.0,21.5949,21.5999,21.58,21.5949,32600.0
2014-09-08 13:50:00,43.46,43.49,43.46,43.46,71400.0,21.5949,21.6098,21.5949,21.5949,71400.0
2014-09-08 13:55:00,43.47,43.47,43.45,43.47,17000.0,21.5999,21.5999,21.5899,21.5999,17000.0
2014-09-08 14:00:00,43.47,43.5,43.45,43.48,98100.0,21.5999,21.6148,21.5899,21.6048,98100.0
2014-09-08 14:05:00,43.48,43.5,43.47,43.5,33800.0,21.6048,21.6148,21.5999,21.6148,33800.0
2014-09-08 14:10:00,43.5,43.51,43.47,43.48,23900.0,21.6148,21.6197,21.5999,21.6048,23900.0
2014-09-08 14:15:00,43.49,43.51,43.47,43.5,39100.0,21.6098,21.6197,21.5999,21.6148,39100.0
2014-09-08 14:20:00,43.5,43.5,43.46,43.47,19500.0,21.6148,21.6148,21.5949,21.5999,19500.0
2014-09-08 14:25:00,43.47,43.48,43.45,43.48,18800.0,21.5999,21.6048,21.5899,21.6048,18800.0
2014-09-08 14:30:00,43.48,43.51,43.48,43.49,35300.0,21.6048,21.6197,21.6048,21.6098,35300.0
2014-09-08 14:35:00,43.49,43.5,43.48,43.49,54900.0,21.6098,21.6148,21.6048,21.6098,54900.0
2014-09-08 14:40:00,43.48,43.48,43.47,43.47,19100.0,21.6048,21.6048,21.5999,21.5999,19100.0
2014-09-08 14:45:00,43.47,43.5,43.46,43.5,59200.0,21.5999,21.6148,21.5949,21.6148,59200.0
2014-09-08 14:50:00,43.49,43.55,43.49,43.55,92800.0,21.6098,21.6396,21.6098,21.6396,92800.0
2014-09-08 14:55:00,43.56,43.57,43.55,43.56,142900.0,21.6446,21.6496,21.6396,21.6446,142900.0
2014-09-08 15:00:00,43.56,43.57,43.54,43.55,38200.0,21.6446,21.6496,21.6346,21.6396,38200.0
2014-09-08 15:05:00,43.55,43.58,43.55,43.58,49500.0,21.6396,21.6545,21.6396,21.6545,49500.0
2014-09-08 15:10:00,43.58,43.6,43.57,43.6,53200.0,21.6545,21.6645,21.6496,21.6645,53200.0
2014-09-08 15:15:00,43.6,43.6,43.59,43.6,101600.0,21.6645,21.6645,21.6595,21.6645,101600.0
2014-09-08 15:20:00,43.6,43.6,43.57,43.57,86300.0,21.6645,21.6645,21.6496,21.6496,86300.0
2014-09-08 15:25:00,43.57,43.58,43.56,43.57,103400.0,21.6496,21.6545,21.6446,21.6496,103400.0
2014-09-08 15:30:00,43.57,43.57,43.54,43.55,104000.0,21.6496,21.6496,21.6346,21.6396,104000.0
2014-09-08 15:35:00,43.55,43.56,43.53,43.53,123800.0,21.6396,21.6446,21.6297,21.6297,123800.0
2014-09-08 15:40:00,43.53,43.54,43.51,43.51,83700.0,21.6297,21.6346,21.6197,21.6197,83700.0
2014-09-08 15:45:00,43.52,43.53,43.52,43.52,162000.0,21.6247,21.6297,21.6247,21.6247,162000.0
2014-09-08 15:50:00,43.52,43.53,43.5,43.5,230400.0,21.6247,21.6297,21.6148,21.6148,230400.0
2014-09-08 15:55:00,43.5,43.51,43.46,43.48,478300.0,21.6148,21.6197,21.5949,21.6048,478300.0
2014-09-09 09:30:00,43.61,43.63,43.49,43.6,162100.0,21.6694,21.6794,21.6098,21.6645,162100.0
2014-09-09 09:35:00,43.61,43.66,43.59,43.66,93500.0,21.6694,21.6943,21.6595,21.6943,93500.0
2014-09-09 09:40:00,43.66,43.66,43.54,43.62,87900.0,21.6943,21.6943,21.6346,21.6744,87900.0
2014-09-09 09:45:00,43.62,43.62,43.57,43.58,120600.0,21.6744,21.6744,21.6496,21.6545,120600.0
2014-09-09 09:50:00,43.58,43.61,43.54,43.59,166800.0,21.6545,21.6694,21.6346,21.6595,166800.0
2014-09-09 09:55:00,43.59,43.62,43.59,43.61,65800.0,21.6595,21.6744,21.6595,21.6694,65800.0
2014-09-09 10:00:00,43.6,43.61,43.56,43.59,92000.0,21.6645,21.6694,21.6446,21.6595,92000.0
2014-09-09 10:05:00,43.59,43.6,43.54,43.55,72900.0,21.6595,21.6645,21.6346,21.6396,72900.0
2014-09-09 10:10:00,43.55,43.58,43.53,43.54,106500.0,21.6396,21.6545,21.6297,21.6346,106500.0
2014-09-09 10:15:00,43.55,43.57,43.53,43.55,37600.0,21.6396,21.6496,21.6297,21.6396,37600.0
2014-09-09 10:20:00,43.55,43.55,43.52,43.53,91400.0,21.6396,21.6396,21.6247,21.6297,91400.0
2014-09-09 10:25:00,43.53,43.57,43.52,43.56,65400.0,21.6297,21.6496,21.6247,21.6446,65400.0
2014-09-09 10:30:00,43.56,43.57,43.54,43.55,78500.0,21.6446,21.6496,21.6346,21.6396,78500.0
2014-09-09 10:35:00,43.55,43.55,43.52,43.52,56300.0,21.6396,21.6396,21.6247,21.6247,56300.0
2014-09-09 10:40:00,43.52,43.53,43.51,43.52,53100.0,21.6247,21.6297,21.6197,21.6247,53100.0
2014-09-09 10:45:00,43.52,43.54,43.52,43.53,52200.0,21.6247,21.6346,21.6247,21.6297,52200.0
2014-09-09 10:50:00,43.53,43.54,43.5,43.52,86400.0,21.6297,21.6346,21.6148,21.6247,86400.0
2014-09-09 10:55:00,43.52,43.52,43.5,43.52,28700.0,21.6247,21.6247,21.6148,21.6247,28700.0
2014-09-09 11:00:00,43.52,43.52,43.5,43.51,47500.0,21.6247,21.6247,21.6148,21.6197,47500.0
2014-09-09 11:05:00,43.51,43.52,43.5,43.51,82300.0,21.6197,21.6247,21.6148,21.6197,82300.0
2014-09-09 11:10:00,43.51,43.51,43.46,43.47,118700.0,21.6197,21.6197,21.5949,21.5999,118700.0
2014-09-09 11:15:00,43.47,43.47,43.46,43.46,50800.0,21.5999,21.5999,21.5949,21.5949,50800.0
2014-09-09 11:20:00,43.47,43.48,43.46,43.47,45400.0,21.5999,21.6048,21.5949,21.5999,45400.0
2014-09-09 11:25:00,43.47,43.51,43.46,43.5,41000.0,21.5999,21.6197,21.5949,21.6148,41000.0
2014-09-09 11:30:00,43.49,43.52,43.49,43.51,76900.0,21.6098,21.6247,21.6098,21.6197,76900.0
2014-09-09 11:35:00,43.51,43.54,43.5,43.52,40000.0,21.6197,21.6346,21.6148,21.6247,40000.0
2014-09-09 11:40:00,43.52,43.53,43.52,43.53,22600.0,21.6247,21.6297,21.6247,21.6297,22600.0
2014-09-09 11:45:00,43.52,43.55,43.52,43.54,32100.0,21.6247,21.6396,21.6247,21.6346,32100.0
2014-09-09 11:50:00,43.55,43.55,43.49,43.51,57700.0,21.6396,21.6396,21.6098,21.6197,57700.0
2014-09-09 11:55:00,43.5,43.54,43.5,43.52,29700.0,21.6148,21.6346,21.6148,21.6247,29700.0
2014-09-09 12:00:00,43.51,43.54,43.5,43.54,44800.0,21.6197,21.6346,21.6148,21.6346,44800.0
2014-09-09 12:05:00,43.54,43.57,43.52,43.56,36600.0,21.6346,21.6496,21.6247,21.6446,36600.0
2014-09-09 12:10:00,43.57,43.57,43.53,43.56,28000.0,21.6496,21.6496,21.6297,21.6446,28000.0
2014-09-09 12:15:00,43.55,43.57,43.54,43.56,33500.0,21.6396,21.6496,21.6346,21.6446,33500.0
2014-09-09 12:20:00,43.56,43.59,43.55,43.58,22200.0,21.6446,21.6595,21.6396,21.6545,22200.0
2014-09-09 12:25:00,43.59,43.61,43.58,43.6,30400.0,21.6595,21.6694,21.6545,21.6645,30400.0
2014-09-09 12:30:00,43.59,43.6,43.59,43.6,16400.0,21.6595,21.6645,21.6595,21.6645,16400.0
2014-09-09 12:35:00,43.6,43.6,43.57,43.59,40400.0,21.6645,21.6645,21.6496,21.6595,40400.0
2014-09-09 12:40:00,43.59,43.59,43.58,43.59,21900.0,21.6595,21.6595,21.6545,21.6595,21900.0
2014-09-09 12:45:00,43.59,43.59,43.56,43.57,31500.0,21.6595,21.6595,21.6446,21.6496,31500.0
2014-09-09 12:50:00,43.56,43.58,43.53,43.55,30800.0,21.6446,21.6545,21.6297,21.6396,30800.0
2014-09-09 12:55:00,43.54,43.55,43.52,43.52,22500.0,21.6346,21.6396,21.6247,21.6247,22500.0
2014-09-09 13:00:00,43.52,43.57,43.51,43.56,51800.0,21.6247,21.6496,21.6197,21.6446,51800.0
2014-09-09 13:05:00,43.57,43.57,43.54,43.55,48800.0,21.6496,21.6496,21.6346,21.6396,48800.0
2014-09-09 13:10:00,43.55,43.56,43.51,43.51,29600.0,21.6396,21.6446,21.6197,21.6197,29600.0
2014-09-09 13:15:00,43.51,43.52,43.5,43.52,64700.0,21.6197,21.6247,21.6148,21.6247,64700.0
2014-09-09 13:20:00,43.52,43.53,43.49,43.51,45300.0,21.6247,21.6297,21.6098,21.6197,45300.0
2014-09-09 13:25:00,43.51,43.52,43.5,43.52,22500.0,21.6197,21.6247,21.6148,21.6247,22500.0
2014-09-09 13:30:00,43.52,43.54,43.5,43.52,64200.0,21.6247,21.6346,21.6148,21.6247,64200.0
2014-09-09 13:35:00,43.52,43.54,43.51,43.53,19900.0,21.6247,21.6346,21.6197,21.6297,19900.0
2014-09-09 13:40:00,43.54,43.54,43.5,43.53,18600.0,21.6346,21.6346,21.6148,21.6297,18600.0
2014-09-09 13:45:00,43.53,43.59,43.52,43.58,42000.0,21.6297,21.6595,21.6247,21.6545,42000.0
2014-09-09 13:50:00,43.58,43.59,43.56,43.58,38300.0,21.6545,21.6595,21.6446,21.6545,38300.0
2014-09-09 13:55:00,43.57,43.61,43.57,43.61,289900.0,21.6496,21.6694,21.6496,21.6694,289900.0
2014-09-09 14:00:00,43.61,43.61,43.6,43.61,35100.0,21.6694,21.6694,21.6645,21.6694,35100.0
2014-09-09 14:05:00,43.61,43.62,43.59,43.62,75400.0,21.6694,21.6744,21.6595,21.6744,75400.0
2014-09-09 14:10:00,43.62,43.63,43.61,43.62,31400.0,21.6744,21.6794,21.6694,21.6744,31400.0
2014-09-09 14:15:00,43.61,43.62,43.59,43.62,44900.0,21.6694,21.6744,21.6595,21.6744,44900.0
2014-09-09 14:20:00,43.62,43.62,43.59,43.59,66200.0,21.6744,21.6744,21.6595,21.6595,66200.0
2014-09-09 14:25:00,43.59,43.62,43.59,43.61,36800.0,21.6595,21.6744,21.6595,21.6694,36800.0
2014-09-09 14:30:00,43.6,43.61,43.59,43.61,42700.0,21.6645,21.6694,21.6595,21.6694,42700.0
2014-09-09 14:35:00,43.61,43.62,43.6,43.62,42600.0,21.6694,21.6744,21.6645,21.6744,42600.0
2014-09-09 14:40:00,43.61,43.63,43.61,43.62,51900.0,21.6694,21.6794,21.6694,21.6744,51900.0
2014-09-09 14:45:00,43.62,43.63,43.61,43.62,56800.0,21.6744,21.6794,21.6694,21.6744,56800.0
2014-09-09 14:50:00,43.62,43.64,43.62,43.63,33200.0,21.6744,21.6843,21.6744,21.6794,33200.0
2014-09-09 14:55:00,43.64,43.65,43.62,43.64,67100.0,21.6843,21.6893,21.6744,21.6843,67100.0
2014-09-09 15:00:00,43.64,43.64,43.62,43.63,56800.0,21.6843,21.6843,21.6744,21.6794,56800.0
2014-09-09 15:05:00,43.63,43.63,43.58,43.61,133300.0,21.6794,21.6794,21.6545,21.6694,133300.0
2014-09-09 15:10:00,43.6,43.62,43.59,43.62,119000.0,21.6645,21.6744,21.6595,21.6744,119000.0
2014-09-09 15:15:00,43.62,43.63,43.59,43.63,366100.0,21.6744,21.6794,21.6595,21.6794,366100.0
2014-09-09 15:20:00,43.62,43.65,43.59,43.63,206400.0,21.6744,21.6893,21.6595,21.6794,206400.0
2014-09-09 15:25:00,43.63,43.65,43.61,43.63,81200.0,21.6794,21.6893,21.6694,21.6794,81200.0
2014-09-09 15:30:00,43.63,43.64,43.6,43.62,107200.0,21.6794,21.6843,21.6645,21.6744,107200.0
2014-09-09 15:35:00,43.62,43.63,43.6,43.61,176700.0,21.6744,21.6794,21.6645,21.6694,176700.0
2014-09-09 15:40:00,43.62,43.62,43.6,43.61,407400.0,21.6744,21.6744,21.6645,21.6694,407400.0
2014-09-09 15:45:00,43.61,43.63,43.6,43.62,194500.0,21.6694,21.6794,21.6645,21.6744,194500.0
2014-09-09 15:50:00,43.62,43.62,43.6,43.62,238200.0,21.6744,21.6744,21.6645,21.6744,238200.0
2014-09-09 15:55:00,43.61,43.64,43.61,43.63,761900.0,21.6694,21.6843,21.6694,21.6794,761900.0
2014-09-10 09:30:00,43.7,43.7,43.53,43.55,230400.0,21.7141,21.7141,21.6297,21.6396,230400.0
2014-09-10 09:35:00,43.55,43.55,43.49,43.52,180400.0,21.6396,21.6396,21.6098,21.6247,180400.0
2014-09-10 09:40:00,43.52,43.64,43.52,43.64,124400.0,21.6247,21.6843,21.6247,21.6843,124400.0
2014-09-10 09:45:00,43.63,43.63,43.59,43.62,194200.0,21.6794,21.6794,21.6595,21.6744,194200.0
2014-09-10 09:50:00,43.61,43.63,43.57,43.61,103200.0,21.6694,21.6794,21.6496,21.6694,103200.0
2014-09-10 09:55:00,43.61,43.62,43.56,43.57,57600.0,21.6694,21.6744,21.6446,21.6496,57600.0
2014-09-10 10:00:00,43.58,43.62,43.56,43.61,66000.0,21.6545,21.6744,21.6446,21.6694,66000.0
2014-09-10 10:05:00,43.61,43.68,43.6,43.65,90100.0,21.6694,21.7042,21.6645,21.6893,90100.0
2014-09-10 10:10:00,43.66,43.68,43.64,43.67,63400.0,21.6943,21.7042,21.6843,21.6992,63400.0
2014-09-10 10:15:00,43.67,43.68,43.62,43.63,75200.0,21.6992,21.7042,21.6744,21.6794,75200.0
2014-09-10 10:20:00,43.64,43.64,43.59,43.61,57100.0,21.6843,21.6843,21.6595,21.6694,57100.0
2014-09-10 10:25:00,43.6,43.63,43.59,43.6,73900.0,21.6645,21.6794,21.6595,21.6645,73900.0
2014-09-10 10:30:00,43.6,43.61,43.57,43.58,98700.0,21.6645,21.6694,21.6496,21.6545,98700.0
2014-09-10 10:35:00,43.58,43.58,43.53,43.55,163300.0,21.6545,21.6545,21.6297,21.6396,163300.0
2014-09-10 10:40:00,43.54,43.61,43.53,43.59,57400.0,21.6346,21.6694,21.6297,21.6595,57400.0
2014-09-10 10:45:00,43.6,43.62,43.59,43.61,30200.0,21.6645,21.6744,21.6595,21.6694,30200.0
2014-09-10 10:50:00,43.61,43.64,43.58,43.61,60200.0,21.6694,21.6843,21.6545,21.6694,60200.0
2014-09-10 10:55:00,43.61,43.61,43.55,43.57,33000.0,21.6694,21.6694,21.6396,21.6496,33000.0
2014-09-10 11:00:00,43.55,43.59,43.55,43.58,58600.0,21.6396,21.6595,21.6396,21.6545,58600.0
2014-09-10 11:05:00,43.58,43.6,43.56,43.6,47500.0,21.6545,21.6645,21.6446,21.6645,47500.0
2014-09-10 11:10:00,43.6,43.66,43.58,43.66,41600.0,21.6645,21.6943,21.6545,21.6943,41600.0
2014-09-10 11:15:00,43.65,43.65,43.6,43.64,40800.0,21.6893,21.6893,21.6645,21.6843,40800.0
2014-09-10 11:20:00,43.64,43.65,43.6,43.65,34500.0,21.6843,21.6893,21.6645,21.6893,34500.0
2014-09-10 11:25:00,43.66,43.66,43.63,43.64,33200.0,21.6943,21.6943,21.6794,21.6843,33200.0
2014-09-10 11:30:00,43.65,43.67,43.65,43.65,33600.0,21.6893,21.6992,21.6893,21.6893,33600.0
2014-09-10 11:35:00,43.65,43.69,43.64,43.68,50800.0,21.6893,21.7092,21.6843,21.7042,50800.0
2014-09-10 11:40:00,43.68,43.69,43.67,43.69,39200.0,21.7042,21.7092,21.6992,21.7092,39200.0
2014-09-10 11:45:00,43.69,43.7,43.68,43.69,55000.0,21.7092,21.7141,21.7042,21.7092,55000.0
2014-09-10 11:50:00,43.68,43.7,43.68,43.7,46500.0,21.7042,21.7141,21.7042,21.7141,46500.0
2014-09-10 11:55:00,43.7,43.71,43.69,43.71,37600.0,21.7141,21.7191,21.7092,21.7191,37600.0
2014-09-10 12:00:00,43.71,43.71,43.66,43.68,71600.0,21.7191,21.7191,21.6943,21.7042,71600.0
2014-09-10 12:05:00,43.68,43.7,43.67,43.7,42700.0,21.7042,21.7141,21.6992,21.7141,42700.0
2014-09-10 12:10:00,43.7,43.7,43.67,43.67,16800.0,21.7141,21.7141,21.6992,21.6992,16800.0
2014-09-10 12:15:00,43.67,43.71,43.67,43.71,49000.0,21.6992,21.7191,21.6992,21.7191,49000.0
2014-09-10 12:20:00,43.7,43.74,43.7,43.74,47500.0,21.7141,21.734,21.7141,21.734,47500.0
2014-09-10 12:25:00,43.74,43.76,43.73,43.75,56300.0,21.734,21.744,21.7291,21.739,56300.0
2014-09-10 12:30:00,43.75,43.76,43.74,43.76,17700.0,21.739,21.744,21.734,21.744,17700.0
2014-09-10 12:35:00,43.75,43.76,43.74,43.75,30800.0,21.739,21.744,21.734,21.739,30800.0
2014-09-10 12:40:00,43.75,43.77,43.75,43.76,19600.0,21.739,21.7489,21.739,21.744,19600.0
2014-09-10 12:45:00,43.76,43.78,43.76,43.78,14000.0,21.744,21.7539,21.744,21.7539,14000.0
2014-09-10 12:50:00,43.78,43.78,43.77,43.78,19000.0,21.7539,21.7539,21.7489,21.7539,19000.0
2014-09-10 12:55:00,43.78,43.78,43.74,43.76,36200.0,21.7539,21.7539,21.734,21.744,36200.0
2014-09-10 13:00:00,43.76,43.77,43.75,43.77,26900.0,21.744,21.7489,21.739,21.7489,26900.0
2014-09-10 13:05:00,43.78,43.83,43.76,43.82,68600.0,21.7539,21.7787,21.744,21.7738,68600.0
2014-09-10 13:10:00,43.81,43.86,43.81,43.86,58400.0,21.7688,21.7937,21.7688,21.7937,58400.0
2014-09-10 13:15:00,43.85,43.91,43.85,43.91,79800.0,21.7887,21.8185,21.7887,21.8185,79800.0
2014-09-10 13:20:00,43.9,43.92,43.89,43.91,50400.0,21.8135,21.8235,21.8086,21.8185,50400.0
2014-09-10 13:25:00,43.91,43.94,43.9,43.93,31100.0,21.8185,21.8334,21.8135,21.8284,31100.0
2014-09-10 13:30:00,43.93,43.94,43.89,43.9,41800.0,21.8284,21.8334,21.8086,21.8135,41800.0
2014-09-10 13:35:00,43.9,43.9,43.86,43.86,23000.0,21.8135,21.8135,21.7937,21.7937,23000.0
2014-09-10 13:40:00,43.86,43.88,43.86,43.87,22500.0,21.7937,21.8036,21.7937,21.7986,22500.0
2014-09-10 13:45:00,43.87,43.89,43.84,43.88,30100.0,21.7986,21.8086,21.7837,21.8036,30100.0
2014-09-10 13:50:00,43.88,43.9,43.86,43.88,37600.0,21.8036,21.8135,21.7937,21.8036,37600.0
2014-09-10 13:55:00,43.87,43.89,43.87,43.88,19900.0,21.7986,21.8086,21.7986,21.8036,19900.0
2014-09-10 14:00:00,43.87,43.91,43.87,43.9,20800.0,21.7986,21.8185,21.7986,21.8135,20800.0
2014-09-10 14:05:00,43.91,43.91,43.88,43.88,24900.0,21.8185,21.8185,21.8036,21.8036,24900.0
2014-09-10 14:10:00,43.88,43.91,43.88,43.9,26800.0,21.8036,21.8185,21.8036,21.8135,26800.0
2014-09-10 14:15:00,43.91,43.91,43.88,43.89,36700.0,21.8185,21.8185,21.8036,21.8086,36700.0
2014-09-10 14:20:00,43.9,43.91,43.89,43.9,19700.0,21.8135,21.8185,21.8086,21.8135,19700.0
2014-09-10 14:25:00,43.89,43.92,43.89,43.9,80800.0,21.8086,21.8235,21.8086,21.8135,80800.0
2014-09-10 14:30:00,43.91,43.91,43.86,43.86,24900.0,21.8185,21.8185,21.7937,21.7937,24900.0
2014-09-10 14:35:00,43.87,43.87,43.84,43.85,87400.0,21.7986,21.7986,21.7837,21.7887,87400.0
2014-09-10 14:40:00,43.86,43.89,43.85,43.89,35100.0,21.7937,21.8086,21.7887,21.8086,35100.0
2014-09-10 14:45:00,43.89,43.92,43.88,43.92,26800.0,21.8086,21.8235,21.8036,21.8235,26800.0
2014-09-10 14:50:00,43.92,43.92,43.9,43.92,44500.0,21.8235,21.8235,21.8135,21.8235,44500.0
2014-09-10 14:55:00,43.92,43.92,43.89,43.89,278900.0,21.8235,21.8235,21.8086,21.8086,278900.0
2014-09-10 15:00:00,43.9,43.96,43.89,43.95,115800.0,21.8135,21.8433,21.8086,21.8384,115800.0
2014-09-10 15:05:00,43.95,44.0,43.94,43.99,158700.0,21.8384,21.8632,21.8334,21.8582,158700.0
2014-09-10 15:10:00,44.0,44.01,43.97,44.01,177500.0,21.8632,21.8682,21.8483,21.8682,177500.0
2014-09-10 15:15:00,44.0,44.05,44.0,44.0,78000.0,21.8632,21.8881,21.8632,21.8632,78000.0
2014-09-10 15:20:00,44.0,44.03,44.0,44.02,40900.0,21.8632,21.8781,21.8632,21.8732,40900.0
2014-09-10 15:25:00,44.03,44.05,44.01,44.02,111200.0,21.8781,21.8881,21.8682,21.8732,111200.0
2014-09-10 15:30:00,44.01,44.02,43.95,43.96,134400.0,21.8682,21.8732,21.8384,21.8433,134400.0
2014-09-10 15:35:00,43.95,43.98,43.92,43.92,183500.0,21.8384,21.8533,21.8235,21.8235,183500.0
2014-09-10 15:40:00,43.92,43.96,43.9,43.93,256400.0,21.8235,21.8433,21.8135,21.8284,256400.0
2014-09-10 15:45:00,43.94,43.94,43.91,43.92,187600.0,21.8334,21.8334,21.8185,21.8235,187600.0
2014-09-10 15:50:00,43.91,43.92,43.88,43.9,288800.0,21.8185,21.8235,21.8036,21.8135,288800.0
2014-09-10 15:55:00,43.9,43.91,43.85,43.87,453800.0,21.8135,21.8185,21.7887,21.7986,453800.0
2014-09-11 09:30:00,43.33,43.47,43.25,43.33,328800.0,21.7895,21.8599,21.7493,21.7895,328800.0
2014-09-11 09:35:00,43.33,43.33,43.13,43.15,114100.0,21.7895,21.7895,21.6889,21.699,114100.0
2014-09-11 09:40:00,43.15,43.16,43.07,43.08,148600.0,21.699,21.704,21.6588,21.6638,148600.0
2014-09-11 09:45:00,43.08,43.1,43.03,43.06,177100.0,21.6638,21.6739,21.6387,21.6537,177100.0
2014-09-11 09:50:00,43.05,43.1,43.02,43.09,135900.0,21.6487,21.6739,21.6336,21.6688,135900.0
2014-09-11 09:55:00,43.09,43.1,43.02,43.03,112100.0,21.6688,21.6739,21.6336,21.6387,112100.0
2014-09-11 10:00:00,43.03,43.07,43.02,43.02,104200.0,21.6387,21.6588,21.6336,21.6336,104200.0
2014-09-11 10:05:00,43.02,43.04,43.0,43.01,69800.0,21.6336,21.6437,21.6236,21.6286,69800.0
2014-09-11 10:10:00,43.0,43.02,42.97,43.01,154400.0,21.6236,21.6336,21.6085,21.6286,154400.0
2014-09-11 10:15:00,43.01,43.09,43.0,43.08,42900.0,21.6286,21.6688,21.6236,21.6638,42900.0
2014-09-11 10:20:00,43.09,43.11,43.03,43.04,67300.0,21.6688,21.6789,21.6387,21.6437,67300.0
2014-09-11 10:25:00,43.04,43.04,42.97,42.98,78600.0,21.6437,21.6437,21.6085,21.6135,78600.0
2014-09-11 10:30:00,42.98,42.99,42.95,42.98,39700.0,21.6135,21.6185,21.5984,21.6135,39700.0
2014-09-11 10:35:00,42.97,42.97,42.92,42.94,96600.0,21.6085,21.6085,21.5833,21.5934,96600.0
2014-09-11 10:40:00,42.94,42.96,42.93,42.94,91300.0,21.5934,21.6035,21.5884,21.5934,91300.0
2014-09-11 10:45:00,42.94,42.95,42.92,42.95,132100.0,21.5934,21.5984,21.5833,21.5984,132100.0
2014-09-11 10:50:00,42.95,42.98,42.93,42.98,127000.0,21.5984,21.6135,21.5884,21.6135,127000.0
2014-09-11 10:55:00,42.97,43.0,42.94,43.0,77000.0,21.6085,21.6236,21.5934,21.6236,77000.0
2014-09-11 11:00:00,43.0,43.0,42.97,43.0,82200.0,21.6236,21.6236,21.6085,21.6236,82200.0
2014-09-11 11:05:00,43.0,43.0,42.98,43.0,40100.0,21.6236,21.6236,21.6135,21.6236,40100.0
2014-09-11 11:10:00,43.0,43.01,42.98,43.0,61100.0,21.6236,21.6286,21.6135,21.6236,61100.0
2014-09-11 11:15:00,42.99,43.09,42.99,43.06,125000.0,21.6185,21.6688,21.6185,21.6537,125000.0
2014-09-11 11:20:00,43.06,43.08,43.05,43.06,44200.0,21.6537,21.6638,21.6487,21.6537,44200.0
2014-09-11 11:25:00,43.06,43.07,43.03,43.04,41100.0,21.6537,21.6588,21.6387,21.6437,41100.0
2014-09-11 11:30:00,43.04,43.08,43.03,43.06,71900.0,21.6437,21.6638,21.6387,21.6537,71900.0
2014-09-11 11:35:00,43.06,43.07,43.05,43.05,21800.0,21.6537,21.6588,21.6487,21.6487,21800.0
2014-09-11 11:40:00,43.06,43.06,43.05,43.06,18500.0,21.6537,21.6537,21.6487,21.6537,18500.0
2014-09-11 11:45:00,43.05,43.05,43.04,43.05,50700.0,21.6487,21.6487,21.6437,21.6487,50700.0
2014-09-11 11:50:00,43.04,43.07,43.04,43.05,31000.0,21.6437,21.6588,21.6437,21.6487,31000.0
2014-09-11 11:55:00,43.05,43.05,43.01,43.01,28300.0,21.6487,21.6487,21.6286,21.6286,28300.0
2014-09-11 12:00:00,43.01,43.02,42.99,43.01,43400.0,21.6286,21.6336,21.6185,21.6286,43400.0
2014-09-11 12:05:00,43.01,43.02,42.98,42.98,51900.0,21.6286,21.6336,21.6135,21.6135,51900.0
2014-09-11 12:10:00,42.99,43.0,42.97,42.99,26900.0,21.6185,21.6236,21.6085,21.6185,26900.0
2014-09-11 12:15:00,42.99,43.01,42.98,43.0,23600.0,21.6185,21.6286,21.6135,21.6236,23600.0
2014-09-11 12:20:00,43.01,43.02,43.0,43.01,23300.0,21.6286,21.6336,21.6236,21.6286,23300.0
2014-09-11 12:25:00,43.02,43.09,43.01,43.07,62700.0,21.6336,21.6688,21.6286,21.6588,62700.0
2014-09-11 12:30:00,43.07,43.09,43.06,43.08,20300.0,21.6588,21.6688,21.6537,21.6638,20300.0
2014-09-11 12:35:00,43.09,43.09,43.05,43.05,23900.0,21.6688,21.6688,21.6487,21.6487,23900.0
2014-09-11 12:40:00,43.05,43.08,43.05,43.07,11700.0,21.6487,21.6638,21.6487,21.6588,11700.0
2014-09-11 12:45:00,43.07,43.09,43.05,43.08,37200.0,21.6588,21.6688,21.6487,21.6638,37200.0
2014-09-11 12:50:00,43.07,43.08,43.06,43.06,15300.0,21.6588,21.6638,21.6537,21.6537,15300.0
2014-09-11 12:55:00,43.06,43.07,43.04,43.06,28200.0,21.6537,21.6588,21.6437,21.6537,28200.0
2014-09-11 13:00:00,43.06,43.11,43.06,43.1,18500.0,21.6537,21.6789,21.6537,21.6739,18500.0
2014-09-11 13:05:00,43.1,43.11,43.08,43.08,32800.0,21.6739,21.6789,21.6638,21.6638,32800.0
2014-09-11 13:10:00,43.08,43.09,43.07,43.08,25300.0,21.6638,21.6688,21.6588,21.6638,25300.0
2014-09-11 13:15:00,43.08,43.11,43.06,43.06,30800.0,21.6638,21.6789,21.6537,21.6537,30800.0
2014-09-11 13:20:00,43.06,43.09,43.05,43.06,26100.0,21.6537,21.6688,21.6487,21.6537,26100.0
2014-09-11 13:25:00,43.06,43.07,43.04,43.07,21200.0,21.6537,21.6588,21.6437,21.6588,21200.0
2014-09-11 13:30:00,43.06,43.08,43.05,43.06,17000.0,21.6537,21.6638,21.6487,21.6537,17000.0
2014-09-11 13:35:00,43.06,43.07,43.04,43.05,42300.0,21.6537,21.6588,21.6437,21.6487,42300.0
2014-09-11 13:40:00,43.05,43.06,43.04,43.05,12700.0,21.6487,21.6537,21.6437,21.6487,12700.0
2014-09-11 13:45:00,43.05,43.06,43.02,43.04,23300.0,21.6487,21.6537,21.6336,21.6437,23300.0
2014-09-11 13:50:00,43.04,43.06,43.03,43.06,32200.0,21.6437,21.6537,21.6387,21.6537,32200.0
2014-09-11 13:55:00,43.05,43.07,43.05,43.06,41800.0,21.6487,21.6588,21.6487,21.6537,41800.0
2014-09-11 14:00:00,43.06,43.12,43.06,43.11,37300.0,21.6537,21.6839,21.6537,21.6789,37300.0
2014-09-11 14:05:00,43.1,43.13,43.09,43.12,31500.0,21.6739,21.6889,21.6688,21.6839,31500.0
2014-09-11 14:10:00,43.12,43.12,43.09,43.1,29400.0,21.6839,21.6839,21.6688,21.6739,29400.0
2014-09-11 14:15:00,43.1,43.12,43.1,43.1,20700.0,21.6739,21.6839,21.6739,21.6739,20700.0
2014-09-11 14:20:00,43.1,43.13,43.09,43.12,37500.0,21.6739,21.6889,21.6688,21.6839,37500.0
2014-09-11 14:25:00,43.12,43.15,43.11,43.13,38400.0,21.6839,21.699,21.6789,21.6889,38400.0
2014-09-11 14:30:00,43.14,43.16,43.09,43.1,54300.0,21.694,21.704,21.6688,21.6739,54300.0
2014-09-11 14:35:00,43.11,43.16,43.1,43.15,30800.0,21.6789,21.704,21.6739,21.699,30800.0
2014-09-11 14:40:00,43.15,43.17,43.15,43.16,77300.0,21.699,21.7091,21.699,21.704,77300.0
2014-09-11 14:45:00,43.16,43.16,43.12,43.12,45600.0,21.704,21.704,21.6839,21.6839,45600.0
2014-09-11 14:50:00,43.13,43.13,43.1,43.12,23800.0,21.6889,21.6889,21.6739,21.6839,23800.0
2014-09-11 14:55:00,43.12,43.12,43.1,43.12,37600.0,21.6839,21.6839,21.6739,21.6839,37600.0
2014-09-11 15:00:00,43.12,43.13,43.09,43.12,56900.0,21.6839,21.6889,21.6688,21.6839,56900.0
2014-09-11 15:05:00,43.12,43.13,43.1,43.11,40200.0,21.6839,21.6889,21.6739,21.6789,40200.0
2014-09-11 15:10:00,43.11,43.15,43.1,43.15,21800.0,21.6789,21.699,21.6739,21.699,21800.0
2014-09-11 15:15:00,43.15,43.16,43.12,43.16,68900.0,21.699,21.704,21.6839,21.704,68900.0
2014-09-11 15:20:00,43.16,43.18,43.13,43.16,53200.0,21.704,21.7141,21.6889,21.704,53200.0
2014-09-11 15:25:00,43.16,43.17,43.12,43.12,71300.0,21.704,21.7091,21.6839,21.6839,71300.0
2014-09-11 15:30:00,43.12,43.14,43.1,43.11,107200.0,21.6839,21.694,21.6739,21.6789,107200.0
2014-09-11 15:35:00,43.11,43.11,43.08,43.08,131700.0,21.6789,21.6789,21.6638,21.6638,131700.0
2014-09-11 15:40:00,43.09,43.11,43.08,43.1,113800.0,21.6688,21.6789,21.6638,21.6739,113800.0
2014-09-11 15:45:00,43.1,43.16,43.1,43.16,178200.0,21.6739,21.704,21.6739,21.704,178200.0
2014-09-11 15:50:00,43.16,43.16,43.15,43.16,139500.0,21.704,21.704,21.699,21.704,139500.0
2014-09-11 15:55:00,43.16,43.2,43.15,43.19,317800.0,21.704,21.7241,21.699,21.7191,317800.0
2014-09-12 09:30:00,43.19,43.3,43.1,43.17,154900.0,21.7191,21.7744,21.6739,21.7091,154900.0
2014-09-12 09:35:00,43.17,43.18,42.97,42.97,135400.0,21.7091,21.7141,21.6085,21.6085,135400.0
2014-09-12 09:40:00,42.97,43.03,42.96,43.02,166700.0,21.6085,21.6387,21.6035,21.6336,166700.0
2014-09-12 09:45:00,43.02,43.11,43.01,43.1,89300.0,21.6336,21.6789,21.6286,21.6739,89300.0
2014-09-12 09:50:00,43.09,43.1,43.02,43.04,123000.0,21.6688,21.6739,21.6336,21.6437,123000.0
2014-09-12 09:55:00,43.03,43.08,43.02,43.04,100000.0,21.6387,21.6638,21.6336,21.6437,100000.0
2014-09-12 10:00:00,43.03,43.08,43.02,43.02,94000.0,21.6387,21.6638,21.6336,21.6336,94000.0
2014-09-12 10:05:00,43.02,43.06,43.01,43.04,134500.0,21.6336,21.6537,21.6286,21.6437,134500.0
2014-09-12 10:10:00,43.03,43.04,43.01,43.01,126000.0,21.6387,21.6437,21.6286,21.6286,126000.0
2014-09-12 10:15:00,43.01,43.08,43.01,43.05,42000.0,21.6286,21.6638,21.6286,21.6487,42000.0
2014-09-12 10:20:00,43.05,43.1,43.05,43.08,37500.0,21.6487,21.6739,21.6487,21.6638,37500.0
2014-09-12 10:25:00,43.08,43.11,43.06,43.08,49800.0,21.6638,21.6789,21.6537,21.6638,49800.0
2014-09-12 10:30:00,43.07,43.12,43.06,43.1,245700.0,21.6588,21.6839,21.6537,21.6739,245700.0
2014-09-12 10:35:00,43.1,43.1,43.07,43.08,56100.0,21.6739,21.6739,21.6588,21.6638,56100.0
2014-09-12 10:40:00,43.08,43.1,43.07,43.07,80600.0,21.6638,21.6739,21.6588,21.6588,80600.0
2014-09-12 10:45:00,43.07,43.09,43.06,43.09,55500.0,21.6588,21.6688,21.6537,21.6688,55500.0
2014-09-12 10:50:00,43.09,43.13,43.08,43.12,57700.0,21.6688,21.6889,21.6638,21.6839,57700.0
2014-09-12 10:55:00,43.12,43.14,43.09,43.13,48000.0,21.6839,21.694,21.6688,21.6889,48000.0
2014-09-12 11:00:00,43.12,43.14,43.11,43.13,44200.0,21.6839,21.694,21.6789,21.6889,44200.0
2014-09-12 11:05:00,43.13,43.15,43.11,43.14,35900.0,21.6889,21.699,21.6789,21.694,35900.0
2014-09-12 11:10:00,43.14,43.15,43.06,43.07,98800.0,21.694,21.699,21.6537,21.6588,98800.0
2014-09-12 11:15:00,43.07,43.1,43.07,43.07,36800.0,21.6588,21.6739,21.6588,21.6588,36800.0
2014-09-12 11:20:00,43.07,43.08,43.06,43.08,82500.0,21.6588,21.6638,21.6537,21.6638,82500.0
2014-09-12 11:25:00,43.08,43.09,43.07,43.08,53600.0,21.6638,21.6688,21.6588,21.6638,53600.0
2014-09-12 11:30:00,43.07,43.09,43.06,43.08,98000.0,21.6588,21.6688,21.6537,21.6638,98000.0
2014-09-12 11:35:00,43.07,43.1,43.07,43.09,85000.0,21.6588,21.6739,21.6588,21.6688,85000.0
2014-09-12 11:40:00,43.08,43.1,43.08,43.09,37400.0,21.6638,21.6739,21.6638,21.6688,37400.0
2014-09-12 11:45:00,43.09,43.11,43.07,43.09,310800.0,21.6688,21.6789,21.6588,21.6688,310800.0
2014-09-12 11:50:00,43.09,43.11,43.08,43.11,54100.0,21.6688,21.6789,21.6638,21.6789,54100.0
2014-09-12 11:55:00,43.11,43.11,43.05,43.07,106400.0,21.6789,21.6789,21.6487,21.6588,106400.0
2014-09-12 12:00:00,43.07,43.07,43.05,43.05,53000.0,21.6588,21.6588,21.6487,21.6487,53000.0
2014-09-12 12:05:00,43.05,43.06,43.04,43.04,76700.0,21.6487,21.6537,21.6437,21.6437,76700.0
2014-09-12 12:10:00,43.05,43.07,43.04,43.07,25400.0,21.6487,21.6588,21.6437,21.6588,25400.0
2014-09-12 12:15:00,43.06,43.07,43.03,43.03,91300.0,21.6537,21.6588,21.6387,21.6387,91300.0
2014-09-12 12:20:00,43.03,43.04,43.0,43.0,99100.0,21.6387,21.6437,21.6236,21.6236,99100.0
2014-09-12 12:25:00,43.0,43.02,43.0,43.01,23600.0,21.6236,21.6336,21.6236,21.6286,23600.0
2014-09-12 12:30:00,43.02,43.02,42.99,43.02,325600.0,21.6336,21.6336,21.6185,21.6336,325600.0
2014-09-12 12:35:00,43.02,43.06,43.01,43.05,76200.0,21.6336,21.6537,21.6286,21.6487,76200.0
2014-09-12 12:40:00,43.04,43.06,43.02,43.06,73000.0,21.6437,21.6537,21.6336,21.6537,73000.0
2014-09-12 12:45:00,43.05,43.08,43.04,43.08,35900.0,21.6487,21.6638,21.6437,21.6638,35900.0
2014-09-12 12:50:00,43.07,43.07,43.03,43.03,58000.0,21.6588,21.6588,21.6387,21.6387,58000.0
2014-09-12 12:55:00,43.03,43.05,43.03,43.04,43600.0,21.6387,21.6487,21.6387,21.6437,43600.0
2014-09-12 13:00:00,43.03,43.07,43.03,43.06,61600.0,21.6387,21.6588,21.6387,21.6537,61600.0
2014-09-12 13:05:00,43.07,43.1,43.05,43.09,69600.0,21.6588,21.6739,21.6487,21.6688,69600.0
2014-09-12 13:10:00,43.09,43.1,43.07,43.09,99700.0,21.6688,21.6739,21.6588,21.6688,99700.0
2014-09-12 13:15:00,43.1,43.11,43.04,43.04,95800.0,21.6739,21.6789,21.6437,21.6437,95800.0
2014-09-12 13:20:00,43.05,43.06,43.03,43.03,31000.0,21.6487,21.6537,21.6387,21.6387,31000.0
2014-09-12 13:25:00,43.04,43.08,43.03,43.08,62100.0,21.6437,21.6638,21.6387,21.6638,62100.0
2014-09-12 13:30:00,43.08,43.08,43.04,43.05,26500.0,21.6638,21.6638,21.6437,21.6487,26500.0
2014-09-12 13:35:00,43.05,43.06,43.02,43.03,62200.0,21.6487,21.6537,21.6336,21.6387,62200.0
2014-09-12 13:40:00,43.02,43.08,43.01,43.08,72800.0,21.6336,21.6638,21.6286,21.6638,72800.0
2014-09-12 13:45:00,43.08,43.09,43.06,43.08,50000.0,21.6638,21.6688,21.6537,21.6638,50000.0
2014-09-12 13:50:00,43.08,43.1,43.05,43.1,37200.0,21.6638,21.6739,21.6487,21.6739,37200.0
2014-09-12 13:55:00,43.09,43.1,43.05,43.08,98400.0,21.6688,21.6739,21.6487,21.6638,98400.0
2014-09-12 14:00:00,43.08,43.08,43.06,43.08,35200.0,21.6638,21.6638,21.6537,21.6638,35200.0
2014-09-12 14:05:00,43.08,43.09,43.07,43.08,39700.0,21.6638,21.6688,21.6588,21.6638,39700.0
2014-09-12 14:10:00,43.09,43.12,43.09,43.11,42800.0,21.6688,21.6839,21.6688,21.6789,42800.0
2014-09-12 14:15:00,43.12,43.12,43.09,43.1,51800.0,21.6839,21.6839,21.6688,21.6739,51800.0
2014-09-12 14:20:00,43.09,43.1,43.06,43.08,51400.0,21.6688,21.6739,21.6537,21.6638,51400.0
2014-09-12 14:25:00,43.08,43.08,43.05,43.06,30800.0,21.6638,21.6638,21.6487,21.6537,30800.0
2014-09-12 14:30:00,43.06,43.06,43.04,43.05,36100.0,21.6537,21.6537,21.6437,21.6487,36100.0
2014-09-12 14:35:00,43.05,43.07,43.02,43.02,48300.0,21.6487,21.6588,21.6336,21.6336,48300.0
2014-09-12 14:40:00,43.02,43.05,43.0,43.05,89400.0,21.6336,21.6487,21.6236,21.6487,89400.0
2014-09-12 14:45:00,43.04,43.07,43.04,43.05,51900.0,21.6437,21.6588,21.6437,21.6487,51900.0
2014-09-12 14:50:00,43.05,43.06,43.03,43.03,56700.0,21.6487,21.6537,21.6387,21.6387,56700.0
2014-09-12 14:55:00,43.04,43.05,43.03,43.03,45100.0,21.6437,21.6487,21.6387,21.6387,45100.0
2014-09-12 15:00:00,43.04,43.06,43.02,43.05,58100.0,21.6437,21.6537,21.6336,21.6487,58100.0
2014-09-12 15:05:00,43.05,43.09,43.05,43.07,47400.0,21.6487,21.6688,21.6487,21.6588,47400.0
2014-09-12 15:10:00,43.07,43.11,43.06,43.09,49000.0,21.6588,21.6789,21.6537,21.6688,49000.0
2014-09-12 15:15:00,43.09,43.14,43.09,43.14,70100.0,21.6688,21.694,21.6688,21.694,70100.0
2014-09-12 15:20:00,43.14,43.14,43.09,43.13,89500.0,21.694,21.694,21.6688,21.6889,89500.0
2014-09-12 15:25:00,43.13,43.14,43.1,43.12,50000.0,21.6889,21.694,21.6739,21.6839,50000.0
2014-09-12 15:30:00,43.12,43.15,43.11,43.11,64600.0,21.6839,21.699,21.6789,21.6789,64600.0
2014-09-12 15:35:00,43.11,43.15,43.11,43.15,51000.0,21.6789,21.699,21.6789,21.699,51000.0
2014-09-12 15:40:00,43.15,43.16,43.1,43.1,112800.0,21.699,21.704,21.6739,21.6739,112800.0
2014-09-12 15:45:00,43.11,43.13,43.1,43.13,92100.0,21.6789,21.6889,21.6739,21.6889,92100.0
2014-09-12 15:50:00,43.13,43.16,43.12,43.13,134900.0,21.6889,21.704,21.6839,21.6889,134900.0
2014-09-12 15:55:00,43.13,43.16,43.12,43.15,216600.0,21.6889,21.704,21.6839,21.699,216600.0
2014-09-15 09:30:00,43.6,43.68,43.37,43.66,574400.0,21.9253,21.9655,21.8096,21.9555,574400.0
2014-09-15 09:35:00,43.66,43.87,43.62,43.87,268900.0,21.9555,22.0611,21.9354,22.0611,268900.0
2014-09-15 09:40:00,43.86,44.0,43.84,43.93,476700.0,22.056,22.1264,22.046,22.0912,476700.0
2014-09-15 09:45:00,43.92,44.1,43.91,44.07,576600.0,22.0862,22.1767,22.0812,22.1616,576600.0
2014-09-15 09:50:00,44.07,44.08,43.99,44.03,417800.0,22.1616,22.1667,22.1214,22.1415,417800.0
2014-09-15 09:55:00,44.02,44.1,43.99,44.1,221800.0,22.1365,22.1767,22.1214,22.1767,221800.0
2014-09-15 10:00:00,44.09,44.23,44.05,44.2,320100.0,22.1717,22.2421,22.1516,22.227,320100.0
2014-09-15 10:05:00,44.2,44.25,44.19,44.23,274100.0,22.227,22.2522,22.222,22.2421,274100.0
2014-09-15 10:10:00,44.23,44.43,44.23,44.39,403700.0,22.2421,22.3427,22.2421,22.3226,403700.0
2014-09-15 10:15:00,44.4,44.43,44.32,44.38,311200.0,22.3276,22.3427,22.2874,22.3175,311200.0
2014-09-15 10:20:00,44.38,44.4,44.33,44.39,230400.0,22.3175,22.3276,22.2924,22.3226,230400.0
2014-09-15 10:25:00,44.4,44.5,44.4,44.47,291900.0,22.3276,22.3779,22.3276,22.3628,291900.0
2014-09-15 10:30:00,44.47,44.48,44.4,44.4,244300.0,22.3628,22.3678,22.3276,22.3276,244300.0
2014-09-15 10:35:00,44.41,44.41,44.24,44.24,152100.0,22.3326,22.3326,22.2471,22.2471,152100.0
2014-09-15 10:40:00,44.24,44.25,44.14,44.23,175200.0,22.2471,22.2522,22.1968,22.2421,175200.0
2014-09-15 10:45:00,44.22,44.23,44.08,44.08,153000.0,22.2371,22.2421,22.1667,22.1667,153000.0
2014-09-15 10:50:00,44.09,44.1,44.02,44.08,174800.0,22.1717,22.1767,22.1365,22.1667,174800.0
2014-09-15 10:55:00,44.07,44.21,44.06,44.2,254600.0,22.1616,22.232,22.1566,22.227,254600.0
2014-09-15 11:00:00,44.2,44.22,44.16,44.21,105400.0,22.227,22.2371,22.2069,22.232,105400.0
2014-09-15 11:05:00,44.21,44.25,44.2,44.21,134800.0,22.232,22.2522,22.227,22.232,134800.0
2014-09-15 11:10:00,44.22,44.24,44.2,44.22,69600.0,22.2371,22.2471,22.227,22.2371,69600.0
2014-09-15 11:15:00,44.22,44.23,44.2,44.22,53200.0,22.2371,22.2421,22.227,22.2371,53200.0
2014-09-15 11:20:00,44.22,44.26,44.21,44.25,99500.0,22.2371,22.2572,22.232,22.2522,99500.0
2014-09-15 11:25:00,44.25,44.31,44.24,44.26,130400.0,22.2522,22.2823,22.2471,22.2572,130400.0
2014-09-15 11:30:00,44.27,44.28,44.22,44.23,82900.0,22.2622,22.2672,22.2371,22.2421,82900.0
2014-09-15 11:35:00,44.23,44.24,44.18,44.18,62800.0,22.2421,22.2471,22.217,22.217,62800.0
2014-09-15 11:40:00,44.19,44.23,44.17,44.21,58400.0,22.222,22.2421,22.2119,22.232,58400.0
2014-09-15 11:45:00,44.2,44.23,44.19,44.23,44800.0,22.227,22.2421,22.222,22.2421,44800.0
2014-09-15 11:50:00,44.23,44.24,44.2,44.23,52400.0,22.2421,22.2471,22.227,22.2421,52400.0
2014-09-15 11:55:00,44.23,44.28,44.23,44.27,68100.0,22.2421,22.2672,22.2421,22.2622,68100.0
2014-09-15 12:00:00,44.27,44.3,44.26,44.3,85600.0,22.2622,22.2773,22.2572,22.2773,85600.0
2014-09-15 12:05:00,44.3,44.34,44.3,44.32,112700.0,22.2773,22.2974,22.2773,22.2874,112700.0
2014-09-15 12:10:00,44.32,44.39,44.31,44.37,70700.0,22.2874,22.3226,22.2823,22.3125,70700.0
2014-09-15 12:15:00,44.37,44.4,44.36,44.37,64200.0,22.3125,22.3276,22.3075,22.3125,64200.0
2014-09-15 12:20:00,44.37,44.38,44.33,44.37,43800.0,22.3125,22.3175,22.2924,22.3125,43800.0
2014-09-15 12:25:00,44.37,44.41,44.37,44.37,68100.0,22.3125,22.3326,22.3125,22.3125,68100.0
2014-09-15 12:30:00,44.38,44.4,44.36,44.39,65800.0,22.3175,22.3276,22.3075,22.3226,65800.0
2014-09-15 12:35:00,44.39,44.39,44.37,44.39,27600.0,22.3226,22.3226,22.3125,22.3226,27600.0
2014-09-15 12:40:00,44.39,44.39,44.36,44.37,39900.0,22.3226,22.3226,22.3075,22.3125,39900.0
2014-09-15 12:45:00,44.37,44.39,44.34,44.39,46700.0,22.3125,22.3226,22.2974,22.3226,46700.0
2014-09-15 12:50:00,44.39,44.39,44.36,44.37,52300.0,22.3226,22.3226,22.3075,22.3125,52300.0
2014-09-15 12:55:00,44.37,44.4,44.36,44.39,66900.0,22.3125,22.3276,22.3075,22.3226,66900.0
2014-09-15 13:00:00,44.39,44.41,44.37,44.4,48100.0,22.3226,22.3326,22.3125,22.3276,48100.0
2014-09-15 13:05:00,44.39,44.44,44.37,44.38,102700.0,22.3226,22.3477,22.3125,22.3175,102700.0
2014-09-15 13:10:00,44.39,44.43,44.38,44.42,56300.0,22.3226,22.3427,22.3175,22.3377,56300.0
2014-09-15 13:15:00,44.42,44.44,44.4,44.43,25000.0,22.3377,22.3477,22.3276,22.3427,25000.0
2014-09-15 13:20:00,44.43,44.44,44.41,44.43,90400.0,22.3427,22.3477,22.3326,22.3427,90400.0
2014-09-15 13:25:00,44.43,44.44,44.4,44.4,38200.0,22.3427,22.3477,22.3276,22.3276,38200.0
2014-09-15 13:30:00,44.41,44.41,44.38,44.39,72100.0,22.3326,22.3326,22.3175,22.3226,72100.0
2014-09-15 13:35:00,44.39,44.4,44.35,44.38,35300.0,22.3226,22.3276,22.3024,22.3175,35300.0
2014-09-15 13:40:00,44.39,44.41,44.37,44.38,49000.0,22.3226,22.3326,22.3125,22.3175,49000.0
2014-09-15 13:45:00,44.39,44.4,44.35,44.36,31600.0,22.3226,22.3276,22.3024,22.3075,31600.0
2014-09-15 13:50:00,44.35,44.38,44.32,44.35,39400.0,22.3024,22.3175,22.2874,22.3024,39400.0
2014-09-15 13:55:00,44.35,44.37,44.31,44.33,39800.0,22.3024,22.3125,22.2823,22.2924,39800.0
2014-09-15 14:00:00,44.34,44.34,44.31,44.31,69000.0,22.2974,22.2974,22.2823,22.2823,69000.0
2014-09-15 14:05:00,44.31,44.33,44.28,44.31,53200.0,22.2823,22.2924,22.2672,22.2823,53200.0
2014-09-15 14:10:00,44.31,44.31,44.24,44.25,50300.0,22.2823,22.2823,22.2471,22.2522,50300.0
2014-09-15 14:15:00,44.26,44.27,44.21,44.24,38300.0,22.2572,22.2622,22.232,22.2471,38300.0
2014-09-15 14:20:00,44.25,44.25,44.2,44.2,56900.0,22.2522,22.2522,22.227,22.227,56900.0
2014-09-15 14:25:00,44.2,44.24,44.18,44.23,41400.0,22.227,22.2471,22.217,22.2421,41400.0
2014-09-15 14:30:00,44.24,44.25,44.21,44.24,64000.0,22.2471,22.2522,22.232,22.2471,64000.0
2014-09-15 14:35:00,44.24,44.29,44.23,44.29,86900.0,22.2471,22.2723,22.2421,22.2723,86900.0
2014-09-15 14:40:00,44.29,44.31,44.27,44.3,69000.0,22.2723,22.2823,22.2622,22.2773,69000.0
2014-09-15 14:45:00,44.29,44.3,44.27,44.27,36200.0,22.2723,22.2773,22.2622,22.2622,36200.0
2014-09-15 14:50:00,44.27,44.3,44.27,44.29,39300.0,22.2622,22.2773,22.2622,22.2723,39300.0
2014-09-15 14:55:00,44.29,44.3,44.27,44.27,57200.0,22.2723,22.2773,22.2622,22.2622,57200.0
2014-09-15 15:00:00,44.27,44.3,44.27,44.29,62500.0,22.2622,22.2773,22.2622,22.2723,62500.0
2014-09-15 15:05:00,44.28,44.29,44.26,44.26,50600.0,22.2672,22.2723,22.2572,22.2572,50600.0
2014-09-15 15:10:00,44.27,44.27,44.24,44.26,43200.0,22.2622,22.2622,22.2471,22.2572,43200.0
2014-09-15 15:15:00,44.26,44.28,44.25,44.25,72700.0,22.2572,22.2672,22.2522,22.2522,72700.0
2014-09-15 15:20:00,44.26,44.29,44.25,44.29,62200.0,22.2572,22.2723,22.2522,22.2723,62200.0
2014-09-15 15:25:00,44.29,44.3,44.27,44.3,103600.0,22.2723,22.2773,22.2622,22.2773,103600.0
2014-09-15 15:30:00,44.3,44.32,44.28,44.31,108000.0,22.2773,22.2874,22.2672,22.2823,108000.0
2014-09-15 15:35:00,44.3,44.31,44.29,44.3,58400.0,22.2773,22.2823,22.2723,22.2773,58400.0
2014-09-15 15:40:00,44.3,44.3,44.28,44.29,136700.0,22.2773,22.2773,22.2672,22.2723,136700.0
2014-09-15 15:45:00,44.29,44.3,44.27,44.27,169600.0,22.2723,22.2773,22.2622,22.2622,169600.0
2014-09-15 15:50:00,44.27,44.3,44.27,44.3,167200.0,22.2622,22.2773,22.2622,22.2773,167200.0
2014-09-15 15:55:00,44.3,44.3,44.26,44.26,360800.0,22.2773,22.2773,22.2572,22.2572,360800.0
2014-09-16 09:30:00,44.07,44.21,44.05,44.06,303600.0,22.1616,22.232,22.1516,22.1566,303600.0
2014-09-16 09:35:00,44.07,44.11,44.03,44.09,112500.0,22.1616,22.1818,22.1415,22.1717,112500.0
2014-09-16 09:40:00,44.09,44.18,44.07,44.18,216400.0,22.1717,22.217,22.1616,22.217,216400.0
2014-09-16 09:45:00,44.18,44.22,44.12,44.2,130600.0,22.217,22.2371,22.1868,22.227,130600.0
2014-09-16 09:50:00,44.19,44.28,44.18,44.27,181000.0,22.222,22.2672,22.217,22.2622,181000.0
2014-09-16 09:55:00,44.27,44.34,44.26,44.32,82400.0,22.2622,22.2974,22.2572,22.2874,82400.0
2014-09-16 10:00:00,44.33,44.37,44.29,44.31,90900.0,22.2924,22.3125,22.2723,22.2823,90900.0
2014-09-16 10:05:00,44.3,44.32,44.22,44.22,193000.0,22.2773,22.2874,22.2371,22.2371,193000.0
2014-09-16 10:10:00,44.23,44.23,44.18,44.19,57200.0,22.2421,22.2421,22.217,22.222,57200.0
2014-09-16 10:15:00,44.2,44.21,44.15,44.19,118600.0,22.227,22.232,22.2019,22.222,118600.0
2014-09-16 10:20:00,44.19,44.23,44.19,44.22,48000.0,22.222,22.2421,22.222,22.2371,48000.0
2014-09-16 10:25:00,44.22,44.3,44.22,44.29,67400.0,22.2371,22.2773,22.2371,22.2723,67400.0
2014-09-16 10:30:00,44.3,44.3,44.22,44.23,56700.0,22.2773,22.2773,22.2371,22.2421,56700.0
2014-09-16 10:35:00,44.23,44.3,44.23,44.27,70600.0,22.2421,22.2773,22.2421,22.2622,70600.0
2014-09-16 10:40:00,44.27,44.28,44.25,44.26,57200.0,22.2622,22.2672,22.2522,22.2572,57200.0
2014-09-16 10:45:00,44.26,44.29,44.23,44.27,60700.0,22.2572,22.2723,22.2421,22.2622,60700.0
2014-09-16 10:50:00,44.26,44.31,44.25,44.3,152300.0,22.2572,22.2823,22.2522,22.2773,152300.0
2014-09-16 10:55:00,44.3,44.31,44.27,44.27,87900.0,22.2773,22.2823,22.2622,22.2622,87900.0
2014-09-16 11:00:00,44.27,44.27,44.23,44.25,41400.0,22.2622,22.2622,22.2421,22.2522,41400.0
2014-09-16 11:05:00,44.24,44.25,44.2,44.21,52700.0,22.2471,22.2522,22.227,22.232,52700.0
2014-09-16 11:10:00,44.21,44.22,44.18,44.19,55900.0,22.232,22.2371,22.217,22.222,55900.0
2014-09-16 11:15:00,44.19,44.21,44.16,44.19,108900.0,22.222,22.232,22.2069,22.222,108900.0
2014-09-16 11:20:00,44.2,44.24,44.18,44.24,64100.0,22.227,22.2471,22.217,22.2471,64100.0
2014-09-16 11:25:00,44.23,44.3,44.23,44.3,66900.0,22.2421,22.2773,22.2421,22.2773,66900.0
2014-09-16 11:30:00,44.3,44.32,44.25,44.3,106400.0,22.2773,22.2874,22.2522,22.2773,106400.0
2014-09-16 11:35:00,44.3,44.33,44.29,44.33,43500.0,22.2773,22.2924,22.2723,22.2924,43500.0
2014-09-16 11:40:00,44.33,44.35,44.32,44.35,30500.0,22.2924,22.3024,22.2874,22.3024,30500.0
2014-09-16 11:45:00,44.35,44.36,44.33,44.35,47900.0,22.3024,22.3075,22.2924,22.3024,47900.0
2014-09-16 11:50:00,44.35,44.4,44.34,44.36,74800.0,22.3024,22.3276,22.2974,22.3075,74800.0
2014-09-16 11:55:00,44.37,44.41,44.35,44.39,52400.0,22.3125,22.3326,22.3024,22.3226,52400.0
2014-09-16 12:00:00,44.39,44.41,44.37,44.4,50300.0,22.3226,22.3326,22.3125,22.3276,50300.0
2014-09-16 12:05:00,44.4,44.43,44.4,44.41,32900.0,22.3276,22.3427,22.3276,22.3326,32900.0
2014-09-16 12:10:00,44.41,44.45,44.41,44.44,59400.0,22.3326,22.3527,22.3326,22.3477,59400.0
2014-09-16 12:15:00,44.45,44.46,44.44,44.46,68800.0,22.3527,22.3578,22.3477,22.3578,68800.0
2014-09-16 12:20:00,44.45,44.5,44.45,44.5,107100.0,22.3527,22.3779,22.3527,22.3779,107100.0
2014-09-16 12:25:00,44.5,44.5,44.43,44.44,97500.0,22.3779,22.3779,22.3427,22.3477,97500.0
2014-09-16 12:30:00,44.45,44.49,44.44,44.46,46100.0,22.3527,22.3729,22.3477,22.3578,46100.0
2014-09-16 12:35:00,44.46,44.5,44.46,44.48,59700.0,22.3578,22.3779,22.3578,22.3678,59700.0
2014-09-16 12:40:00,44.48,44.49,44.46,44.47,32400.0,22.3678,22.3729,22.3578,22.3628,32400.0
2014-09-16 12:45:00,44.48,44.48,44.42,44.42,76000.0,22.3678,22.3678,22.3377,22.3377,76000.0
2014-09-16 12:50:00,44.42,44.42,44.39,44.4,23800.0,22.3377,22.3377,22.3226,22.3276,23800.0
2014-09-16 12:55:00,44.4,44.41,44.36,44.36,14900.0,22.3276,22.3326,22.3075,22.3075,14900.0
2014-09-16 13:00:00,44.37,44.41,44.36,44.41,120400.0,22.3125,22.3326,22.3075,22.3326,120400.0
2014-09-16 13:05:00,44.4,44.47,44.4,44.47,82000.0,22.3276,22.3628,22.3276,22.3628,82000.0
2014-09-16 13:10:00,44.47,44.48,44.44,44.47,62500.0,22.3628,22.3678,22.3477,22.3628,62500.0
2014-09-16 13:15:00,44.46,44.49,44.46,44.49,34400.0,22.3578,22.3729,22.3578,22.3729,34400.0
2014-09-16 13:20:00,44.49,44.49,44.46,44.47,33600.0,22.3729,22.3729,22.3578,22.3628,33600.0
2014-09-16 13:25:00,44.47,44.48,44.46,44.47,24200.0,22.3628,22.3678,22.3578,22.3628,24200.0
2014-09-16 13:30:00,44.48,44.48,44.45,44.47,30600.0,22.3678,22.3678,22.3527,22.3628,30600.0
2014-09-16 13:35:00,44.47,44.49,44.47,44.48,41900.0,22.3628,22.3729,22.3628,22.3678,41900.0
2014-09-16 13:40:00,44.47,44.47,44.42,44.42,46000.0,22.3628,22.3628,22.3377,22.3377,46000.0
2014-09-16 13:45:00,44.42,44.43,44.39,44.41,125300.0,22.3377,22.3427,22.3226,22.3326,125300.0
2014-09-16 13:50:00,44.4,44.41,44.38,44.39,33600.0,22.3276,22.3326,22.3175,22.3226,33600.0
2014-09-16 13:55:00,44.4,44.4,44.35,44.36,64300.0,22.3276,22.3276,22.3024,22.3075,64300.0
2014-09-16 14:00:00,44.37,44.38,44.35,44.36,51600.0,22.3125,22.3175,22.3024,22.3075,51600.0
2014-09-16 14:05:00,44.36,44.37,44.35,44.36,36600.0,22.3075,22.3125,22.3024,22.3075,36600.0
2014-09-16 14:10:00,44.37,44.38,44.35,44.35,40600.0,22.3125,22.3175,22.3024,22.3024,40600.0
2014-09-16 14:15:00,44.36,44.37,44.35,44.36,42200.0,22.3075,22.3125,22.3024,22.3075,42200.0
2014-09-16 14:20:00,44.35,44.37,44.35,44.37,22900.0,22.3024,22.3125,22.3024,22.3125,22900.0
2014-09-16 14:25:00,44.36,44.37,44.35,44.36,32200.0,22.3075,22.3125,22.3024,22.3075,32200.0
2014-09-16 14:30:00,44.37,44.39,44.36,44.38,28600.0,22.3125,22.3226,22.3075,22.3175,28600.0
2014-09-16 14:35:00,44.38,44.39,44.36,44.36,42500.0,22.3175,22.3226,22.3075,22.3075,42500.0
2014-09-16 14:40:00,44.36,44.37,44.35,44.36,25100.0,22.3075,22.3125,22.3024,22.3075,25100.0
2014-09-16 14:45:00,44.35,44.36,44.35,44.36,49800.0,22.3024,22.3075,22.3024,22.3075,49800.0
2014-09-16 14:50:00,44.35,44.36,44.32,44.34,84100.0,22.3024,22.3075,22.2874,22.2974,84100.0
2014-09-16 14:55:00,44.34,44.38,44.34,44.35,50300.0,22.2974,22.3175,22.2974,22.3024,50300.0
2014-09-16 15:00:00,44.35,44.37,44.34,44.35,46400.0,22.3024,22.3125,22.2974,22.3024,46400.0
2014-09-16 15:05:00,44.35,44.36,44.35,44.35,20600.0,22.3024,22.3075,22.3024,22.3024,20600.0
2014-09-16 15:10:00,44.35,44.36,44.35,44.36,24000.0,22.3024,22.3075,22.3024,22.3075,24000.0
2014-09-16 15:15:00,44.35,44.36,44.32,44.35,85900.0,22.3024,22.3075,22.2874,22.3024,85900.0
2014-09-16 15:20:00,44.36,44.36,44.32,44.35,61600.0,22.3075,22.3075,22.2874,22.3024,61600.0
2014-09-16 15:25:00,44.34,44.35,44.31,44.31,58900.0,22.2974,22.3024,22.2823,22.2823,58900.0
2014-09-16 15:30:00,44.32,44.33,44.3,44.32,54300.0,22.2874,22.2924,22.2773,22.2874,54300.0
2014-09-16 15:35:00,44.33,44.35,44.31,44.34,175400.0,22.2924,22.3024,22.2823,22.2974,175400.0
2014-09-16 15:40:00,44.34,44.35,44.34,44.35,65700.0,22.2974,22.3024,22.2974,22.3024,65700.0
2014-09-16 15:45:00,44.34,44.38,44.34,44.38,215800.0,22.2974,22.3175,22.2974,22.3175,215800.0
2014-09-16 15:50:00,44.37,44.38,44.34,44.36,133300.0,22.3125,22.3175,22.2974,22.3075,133300.0
2014-09-16 15:55:00,44.37,44.37,44.34,44.35,195200.0,22.3125,22.3125,22.2974,22.3024,195200.0
2014-09-17 09:30:00,44.39,44.48,44.26,44.35,150400.0,22.3226,22.3678,22.2572,22.3024,150400.0
2014-09-17 09:35:00,44.34,44.34,44.26,44.28,43700.0,22.2974,22.2974,22.2572,22.2672,43700.0
2014-09-17 09:40:00,44.29,44.3,44.23,44.26,51600.0,22.2723,22.2773,22.2421,22.2572,51600.0
2014-09-17 09:45:00,44.26,44.34,44.26,44.33,44500.0,22.2572,22.2974,22.2572,22.2924,44500.0
2014-09-17 09:50:00,44.33,44.41,44.33,44.4,151200.0,22.2924,22.3326,22.2924,22.3276,151200.0
2014-09-17 09:55:00,44.4,44.46,44.4,44.45,45000.0,22.3276,22.3578,22.3276,22.3527,45000.0
2014-09-17 10:00:00,44.45,44.48,44.41,44.45,175600.0,22.3527,22.3678,22.3326,22.3527,175600.0
2014-09-17 10:05:00,44.46,44.46,44.4,44.41,62400.0,22.3578,22.3578,22.3276,22.3326,62400.0
2014-09-17 10:10:00,44.42,44.42,44.37,44.4,57800.0,22.3377,22.3377,22.3125,22.3276,57800.0
2014-09-17 10:15:00,44.39,44.4,44.37,44.39,49500.0,22.3226,22.3276,22.3125,22.3226,49500.0
2014-09-17 10:20:00,44.39,44.41,44.37,44.37,59700.0,22.3226,22.3326,22.3125,22.3125,59700.0
2014-09-17 10:25:00,44.38,44.45,44.37,44.44,124400.0,22.3175,22.3527,22.3125,22.3477,124400.0
2014-09-17 10:30:00,44.44,44.44,44.42,44.44,20500.0,22.3477,22.3477,22.3377,22.3477,20500.0
2014-09-17 10:35:00,44.44,44.44,44.41,44.43,28300.0,22.3477,22.3477,22.3326,22.3427,28300.0
2014-09-17 10:40:00,44.42,44.44,44.39,44.4,54300.0,22.3377,22.3477,22.3226,22.3276,54300.0
2014-09-17 10:45:00,44.4,44.4,44.3,44.31,74500.0,22.3276,22.3276,22.2773,22.2823,74500.0
2014-09-17 10:50:00,44.31,44.31,44.27,44.28,30500.0,22.2823,22.2823,22.2622,22.2672,30500.0
2014-09-17 10:55:00,44.29,44.29,44.22,44.23,70300.0,22.2723,22.2723,22.2371,22.2421,70300.0
2014-09-17 11:00:00,44.23,44.28,44.22,44.24,51400.0,22.2421,22.2672,22.2371,22.2471,51400.0
2014-09-17 11:05:00,44.24,44.26,44.2,44.22,137700.0,22.2471,22.2572,22.227,22.2371,137700.0
2014-09-17 11:10:00,44.22,44.23,44.2,44.21,26400.0,22.2371,22.2421,22.227,22.232,26400.0
2014-09-17 11:15:00,44.21,44.26,44.2,44.23,33500.0,22.232,22.2572,22.227,22.2421,33500.0
2014-09-17 11:20:00,44.23,44.25,44.22,44.23,31400.0,22.2421,22.2522,22.2371,22.2421,31400.0
2014-09-17 11:25:00,44.23,44.25,44.21,44.24,34800.0,22.2421,22.2522,22.232,22.2471,34800.0
2014-09-17 11:30:00,44.24,44.24,44.19,44.2,52800.0,22.2471,22.2471,22.222,22.227,52800.0
2014-09-17 11:35:00,44.21,44.24,44.2,44.23,44900.0,22.232,22.2471,22.227,22.2421,44900.0
2014-09-17 11:40:00,44.23,44.25,44.21,44.25,16000.0,22.2421,22.2522,22.232,22.2522,16000.0
2014-09-17 11:45:00,44.25,44.27,44.22,44.23,46900.0,22.2522,22.2622,22.2371,22.2421,46900.0
2014-09-17 11:50:00,44.23,44.26,44.22,44.25,23400.0,22.2421,22.2572,22.2371,22.2522,23400.0
2014-09-17 11:55:00,44.25,44.26,44.22,44.23,26900.0,22.2522,22.2572,22.2371,22.2421,26900.0
2014-09-17 12:00:00,44.23,44.25,44.22,44.22,19600.0,22.2421,22.2522,22.2371,22.2371,19600.0
2014-09-17 12:05:00,44.22,44.22,44.18,44.18,43400.0,22.2371,22.2371,22.217,22.217,43400.0
2014-09-17 12:10:00,44.18,44.19,44.17,44.19,13100.0,22.217,22.222,22.2119,22.222,13100.0
2014-09-17 12:15:00,44.19,44.27,44.19,44.26,103200.0,22.222,22.2622,22.222,22.2572,103200.0
2014-09-17 12:20:00,44.26,44.26,44.21,44.22,46800.0,22.2572,22.2572,22.232,22.2371,46800.0
2014-09-17 12:25:00,44.22,44.25,44.19,44.25,23700.0,22.2371,22.2522,22.222,22.2522,23700.0
2014-09-17 12:30:00,44.25,44.27,44.23,44.27,10700.0,22.2522,22.2622,22.2421,22.2622,10700.0
2014-09-17 12:35:00,44.27,44.28,44.25,44.28,19600.0,22.2622,22.2672,22.2522,22.2672,19600.0
2014-09-17 12:40:00,44.28,44.28,44.26,44.28,36300.0,22.2672,22.2672,22.2572,22.2672,36300.0
2014-09-17 12:45:00,44.27,44.28,44.26,44.27,20100.0,22.2622,22.2672,22.2572,22.2622,20100.0
2014-09-17 12:50:00,44.27,44.28,44.24,44.25,23900.0,22.2622,22.2672,22.2471,22.2522,23900.0
2014-09-17 12:55:00,44.24,44.25,44.23,44.25,29500.0,22.2471,22.2522,22.2421,22.2522,29500.0
2014-09-17 13:00:00,44.24,44.25,44.23,44.25,19000.0,22.2471,22.2522,22.2421,22.2522,19000.0
2014-09-17 13:05:00,44.25,44.25,44.21,44.21,31800.0,22.2522,22.2522,22.232,22.232,31800.0
2014-09-17 13:10:00,44.22,44.24,44.21,44.23,24000.0,22.2371,22.2471,22.232,22.2421,24000.0
2014-09-17 13:15:00,44.22,44.31,44.22,44.31,27900.0,22.2371,22.2823,22.2371,22.2823,27900.0
2014-09-17 13:20:00,44.31,44.32,44.31,44.32,35800.0,22.2823,22.2874,22.2823,22.2874,35800.0
2014-09-17 13:25:00,44.32,44.33,44.3,44.31,38800.0,22.2874,22.2924,22.2773,22.2823,38800.0
2014-09-17 13:30:00,44.3,44.34,44.3,44.31,47400.0,22.2773,22.2974,22.2773,22.2823,47400.0
2014-09-17 13:35:00,44.32,44.32,44.29,44.31,40700.0,22.2874,22.2874,22.2723,22.2823,40700.0
2014-09-17 13:40:00,44.31,44.34,44.3,44.34,55400.0,22.2823,22.2974,22.2773,22.2974,55400.0
2014-09-17 13:45:00,44.34,44.35,44.32,44.33,37800.0,22.2974,22.3024,22.2874,22.2924,37800.0
2014-09-17 13:50:00,44.32,44.4,44.32,44.4,72700.0,22.2874,22.3276,22.2874,22.3276,72700.0
2014-09-17 13:55:00,44.4,44.45,44.4,44.44,68000.0,22.3276,22.3527,22.3276,22.3477,68000.0
2014-09-17 14:00:00,44.43,44.54,44.33,44.41,280700.0,22.3427,22.398,22.2924,22.3326,280700.0
2014-09-17 14:05:00,44.42,44.55,44.41,44.48,204500.0,22.3377,22.403,22.3326,22.3678,204500.0
2014-09-17 14:10:00,44.5,44.64,44.5,44.61,199800.0,22.3779,22.4483,22.3779,22.4332,199800.0
2014-09-17 14:15:00,44.61,44.62,44.54,44.6,119800.0,22.4332,22.4382,22.398,22.4282,119800.0
2014-09-17 14:20:00,44.6,44.72,44.59,44.68,160700.0,22.4282,22.4885,22.4231,22.4684,160700.0
2014-09-17 14:25:00,44.68,44.74,44.66,44.73,158900.0,22.4684,22.4986,22.4583,22.4935,158900.0
2014-09-17 14:30:00,44.74,44.74,44.69,44.71,72300.0,22.4986,22.4986,22.4734,22.4835,72300.0
2014-09-17 14:35:00,44.71,44.73,44.68,44.69,57600.0,22.4835,22.4935,22.4684,22.4734,57600.0
2014-09-17 14:40:00,44.69,44.73,44.68,44.7,92700.0,22.4734,22.4935,22.4684,22.4785,92700.0
2014-09-17 14:45:00,44.7,44.73,44.66,44.71,88900.0,22.4785,22.4935,22.4583,22.4835,88900.0
2014-09-17 14:50:00,44.71,44.75,44.7,44.74,87900.0,22.4835,22.5036,22.4785,22.4986,87900.0
2014-09-17 14:55:00,44.73,44.73,44.68,44.72,71800.0,22.4935,22.4935,22.4684,22.4885,71800.0
2014-09-17 15:00:00,44.72,44.75,44.7,44.74,74200.0,22.4885,22.5036,22.4785,22.4986,74200.0
2014-09-17 15:05:00,44.73,44.76,44.72,44.72,62300.0,22.4935,22.5086,22.4885,22.4885,62300.0
2014-09-17 15:10:00,44.72,44.77,44.72,44.76,109300.0,22.4885,22.5137,22.4885,22.5086,109300.0
2014-09-17 15:15:00,44.76,44.8,44.76,44.76,68600.0,22.5086,22.5287,22.5086,22.5086,68600.0
2014-09-17 15:20:00,44.76,44.77,44.75,44.76,146200.0,22.5086,22.5137,22.5036,22.5086,146200.0
2014-09-17 15:25:00,44.76,44.78,44.74,44.77,57400.0,22.5086,22.5187,22.4986,22.5137,57400.0
2014-09-17 15:30:00,44.77,44.77,44.71,44.71,110300.0,22.5137,22.5137,22.4835,22.4835,110300.0
2014-09-17 15:35:00,44.7,44.72,44.65,44.67,94800.0,22.4785,22.4885,22.4533,22.4634,94800.0
2014-09-17 15:40:00,44.66,44.68,44.66,44.68,103400.0,22.4583,22.4684,22.4583,22.4684,103400.0
2014-09-17 15:45:00,44.68,44.68,44.61,44.61,230700.0,22.4684,22.4684,22.4332,22.4332,230700.0
2014-09-17 15:50:00,44.61,44.63,44.6,44.61,175200.0,22.4332,22.4433,22.4282,22.4332,175200.0
2014-09-17 15:55:00,44.61,44.61,44.57,44.61,223100.0,22.4332,22.4332,22.4131,22.4332,223100.0
2014-09-18 09:30:00,44.8,44.8,44.63,44.79,173100.0,22.5287,22.5287,22.4433,22.5237,173100.0
2014-09-18 09:35:00,44.77,44.77,44.73,44.73,56800.0,22.5137,22.5137,22.4935,22.4935,56800.0
2014-09-18 09:40:00,44.72,44.75,44.62,44.63,77200.0,22.4885,22.5036,22.4382,22.4433,77200.0
2014-09-18 09:45:00,44.63,44.78,44.63,44.78,75000.0,22.4433,22.5187,22.4433,22.5187,75000.0
2014-09-18 09:50:00,44.78,44.78,44.71,44.72,79600.0,22.5187,22.5187,22.4835,22.4885,79600.0
2014-09-18 09:55:00,44.73,44.75,44.7,44.73,47400.0,22.4935,22.5036,22.4785,22.4935,47400.0
2014-09-18 10:00:00,44.73,44.76,44.71,44.71,61100.0,22.4935,22.5086,22.4835,22.4835,61100.0
2014-09-18 10:05:00,44.72,44.73,44.7,44.71,48800.0,22.4885,22.4935,22.4785,22.4835,48800.0
2014-09-18 10:10:00,44.7,44.75,44.7,44.7,55100.0,22.4785,22.5036,22.4785,22.4785,55100.0
2014-09-18 10:15:00,44.7,44.75,44.7,44.73,42500.0,22.4785,22.5036,22.4785,22.4935,42500.0
2014-09-18 10:20:00,44.74,44.76,44.72,44.73,33200.0,22.4986,22.5086,22.4885,22.4935,33200.0
2014-09-18 10:25:00,44.73,44.75,44.68,44.69,49600.0,22.4935,22.5036,22.4684,22.4734,49600.0
2014-09-18 10:30:00,44.68,44.75,44.68,44.75,40700.0,22.4684,22.5036,22.4684,22.5036,40700.0
2014-09-18 10:35:00,44.75,44.77,44.71,44.72,55200.0,22.5036,22.5137,22.4835,22.4885,55200.0
2014-09-18 10:40:00,44.72,44.75,44.7,44.73,34200.0,22.4885,22.5036,22.4785,22.4935,34200.0
2014-09-18 10:45:00,44.74,44.76,44.73,44.74,52300.0,22.4986,22.5086,22.4935,22.4986,52300.0
2014-09-18 10:50:00,44.74,44.74,44.72,44.72,30700.0,22.4986,22.4986,22.4885,22.4885,30700.0
2014-09-18 10:55:00,44.72,44.74,44.7,44.7,52600.0,22.4885,22.4986,22.4785,22.4785,52600.0
2014-09-18 11:00:00,44.69,44.71,44.68,44.69,22100.0,22.4734,22.4835,22.4684,22.4734,22100.0
2014-09-18 11:05:00,44.68,44.71,44.66,44.71,54200.0,22.4684,22.4835,22.4583,22.4835,54200.0
2014-09-18 11:10:00,44.7,44.74,44.69,44.73,30500.0,22.4785,22.4986,22.4734,22.4935,30500.0
2014-09-18 11:15:00,44.73,44.74,44.71,44.72,32900.0,22.4935,22.4986,22.4835,22.4885,32900.0
2014-09-18 11:20:00,44.72,44.73,44.7,44.73,41700.0,22.4885,22.4935,22.4785,22.4935,41700.0
2014-09-18 11:25:00,44.72,44.73,44.7,44.71,26500.0,22.4885,22.4935,22.4785,22.4835,26500.0
2014-09-18 11:30:00,44.7,44.71,44.68,44.7,62900.0,22.4785,22.4835,22.4684,22.4785,62900.0
2014-09-18 11:35:00,44.7,44.7,44.67,44.68,39400.0,22.4785,22.4785,22.4634,22.4684,39400.0
2014-09-18 11:40:00,44.67,44.68,44.66,44.66,14700.0,22.4634,22.4684,22.4583,22.4583,14700.0
2014-09-18 11:45:00,44.66,44.69,44.65,44.65,56700.0,22.4583,22.4734,22.4533,22.4533,56700.0
2014-09-18 11:50:00,44.66,44.66,44.65,44.65,30300.0,22.4583,22.4583,22.4533,22.4533,30300.0
2014-09-18 11:55:00,44.65,44.66,44.64,44.65,33000.0,22.4533,22.4583,22.4483,22.4533,33000.0
2014-09-18 12:00:00,44.65,44.66,44.63,44.65,43800.0,22.4533,22.4583,22.4433,22.4533,43800.0
2014-09-18 12:05:00,44.66,44.66,44.59,44.59,59700.0,22.4583,22.4583,22.4231,22.4231,59700.0
2014-09-18 12:10:00,44.58,44.6,44.57,44.57,16300.0,22.4181,22.4282,22.4131,22.4131,16300.0
2014-09-18 12:15:00,44.58,44.6,44.58,44.59,19800.0,22.4181,22.4282,22.4181,22.4231,19800.0
2014-09-18 12:20:00,44.58,44.61,44.58,44.61,22300.0,22.4181,22.4332,22.4181,22.4332,22300.0
2014-09-18 12:25:00,44.6,44.6,44.57,44.57,23500.0,22.4282,22.4282,22.4131,22.4131,23500.0
2014-09-18 12:30:00,44.57,44.58,44.54,44.55,40500.0,22.4131,22.4181,22.398,22.403,40500.0
2014-09-18 12:35:00,44.55,44.58,44.54,44.57,34300.0,22.403,22.4181,22.398,22.4131,34300.0
2014-09-18 12:40:00,44.58,44.58,44.53,44.55,41800.0,22.4181,22.4181,22.393,22.403,41800.0
2014-09-18 12:45:00,44.55,44.56,44.54,44.55,18200.0,22.403,22.4081,22.398,22.403,18200.0
2014-09-18 12:50:00,44.54,44.55,44.5,44.51,59400.0,22.398,22.403,22.3779,22.3829,59400.0
2014-09-18 12:55:00,44.51,44.51,44.5,44.5,13900.0,22.3829,22.3829,22.3779,22.3779,13900.0
2014-09-18 13:00:00,44.51,44.51,44.5,44.51,36800.0,22.3829,22.3829,22.3779,22.3829,36800.0
2014-09-18 13:05:00,44.52,44.53,44.51,44.51,40500.0,22.3879,22.393,22.3829,22.3829,40500.0
2014-09-18 13:10:00,44.52,44.52,44.51,44.52,47700.0,22.3879,22.3879,22.3829,22.3879,47700.0
2014-09-18 13:15:00,44.51,44.52,44.5,44.51,33600.0,22.3829,22.3879,22.3779,22.3829,33600.0
2014-09-18 13:20:00,44.51,44.51,44.48,44.49,39800.0,22.3829,22.3829,22.3678,22.3729,39800.0
2014-09-18 13:25:00,44.48,44.49,44.46,44.47,32700.0,22.3678,22.3729,22.3578,22.3628,32700.0
2014-09-18 13:30:00,44.47,44.5,44.46,44.46,46200.0,22.3628,22.3779,22.3578,22.3578,46200.0
2014-09-18 13:35:00,44.47,44.48,44.46,44.47,26500.0,22.3628,22.3678,22.3578,22.3628,26500.0
2014-09-18 13:40:00,44.48,44.49,44.47,44.49,38000.0,22.3678,22.3729,22.3628,22.3729,38000.0
2014-09-18 13:45:00,44.49,44.5,44.48,44.5,23900.0,22.3729,22.3779,22.3678,22.3779,23900.0
2014-09-18 13:50:00,44.5,44.51,44.5,44.5,31300.0,22.3779,22.3829,22.3779,22.3779,31300.0
2014-09-18 13:55:00,44.5,44.51,44.49,44.51,30400.0,22.3779,22.3829,22.3729,22.3829,30400.0
2014-09-18 14:00:00,44.51,44.54,44.51,44.53,47000.0,22.3829,22.398,22.3829,22.393,47000.0
2014-09-18 14:05:00,44.53,44.54,44.51,44.52,34400.0,22.393,22.398,22.3829,22.3879,34400.0
2014-09-18 14:10:00,44.52,44.55,44.52,44.55,31500.0,22.3879,22.403,22.3879,22.403,31500.0
2014-09-18 14:15:00,44.55,44.57,44.55,44.57,13600.0,22.403,22.4131,22.403,22.4131,13600.0
2014-09-18 14:20:00,44.57,44.57,44.54,44.55,30900.0,22.4131,22.4131,22.398,22.403,30900.0
2014-09-18 14:25:00,44.55,44.57,44.55,44.57,25900.0,22.403,22.4131,22.403,22.4131,25900.0
2014-09-18 14:30:00,44.57,44.6,44.57,44.59,32100.0,22.4131,22.4282,22.4131,22.4231,32100.0
2014-09-18 14:35:00,44.59,44.6,44.58,44.59,30900.0,22.4231,22.4282,22.4181,22.4231,30900.0
2014-09-18 14:40:00,44.59,44.6,44.59,44.59,22900.0,22.4231,22.4282,22.4231,22.4231,22900.0
2014-09-18 14:45:00,44.59,44.61,44.59,44.6,30800.0,22.4231,22.4332,22.4231,22.4282,30800.0
2014-09-18 14:50:00,44.61,44.63,44.6,44.62,118000.0,22.4332,22.4433,22.4282,22.4382,118000.0
2014-09-18 14:55:00,44.62,44.65,44.61,44.65,45300.0,22.4382,22.4533,22.4332,22.4533,45300.0
2014-09-18 15:00:00,44.65,44.73,44.64,44.72,41100.0,22.4533,22.4935,22.4483,22.4885,41100.0
2014-09-18 15:05:00,44.73,44.75,44.72,44.75,25400.0,22.4935,22.5036,22.4885,22.5036,25400.0
2014-09-18 15:10:00,44.75,44.76,44.74,44.76,81300.0,22.5036,22.5086,22.4986,22.5086,81300.0
2014-09-18 15:15:00,44.75,44.77,44.75,44.76,31900.0,22.5036,22.5137,22.5036,22.5086,31900.0
2014-09-18 15:20:00,44.76,44.77,44.75,44.76,96900.0,22.5086,22.5137,22.5036,22.5086,96900.0
2014-09-18 15:25:00,44.76,44.78,44.75,44.77,40700.0,22.5086,22.5187,22.5036,22.5137,40700.0
2014-09-18 15:30:00,44.78,44.8,44.77,44.79,69200.0,22.5187,22.5287,22.5137,22.5237,69200.0
2014-09-18 15:35:00,44.8,44.8,44.77,44.79,147500.0,22.5287,22.5287,22.5137,22.5237,147500.0
2014-09-18 15:40:00,44.79,44.79,44.76,44.78,119900.0,22.5237,22.5237,22.5086,22.5187,119900.0
2014-09-18 15:45:00,44.77,44.79,44.76,44.78,139300.0,22.5137,22.5237,22.5086,22.5187,139300.0
2014-09-18 15:50:00,44.79,44.79,44.76,44.76,144700.0,22.5237,22.5237,22.5086,22.5086,144700.0
2014-09-18 15:55:00,44.76,44.77,44.72,44.74,325600.0,22.5086,22.5137,22.4885,22.4986,325600.0
2014-09-19 09:30:00,44.95,45.01,44.86,44.88,1754600.0,22.6042,22.6343,22.5589,22.569,1754600.0
2014-09-19 09:35:00,44.88,44.99,44.88,44.97,74100.0,22.569,22.6243,22.569,22.6142,74100.0
2014-09-19 09:40:00,44.96,45.0,44.94,44.98,49900.0,22.6092,22.6293,22.5991,22.6193,49900.0
2014-09-19 09:45:00,44.98,45.06,44.98,45.05,89900.0,22.6193,22.6595,22.6193,22.6545,89900.0
2014-09-19 09:50:00,45.05,45.07,45.02,45.03,69000.0,22.6545,22.6645,22.6394,22.6444,69000.0
2014-09-19 09:55:00,45.03,45.03,44.98,45.01,33400.0,22.6444,22.6444,22.6193,22.6343,33400.0
2014-09-19 10:00:00,45.01,45.01,44.93,44.93,51300.0,22.6343,22.6343,22.5941,22.5941,51300.0
2014-09-19 10:05:00,44.94,44.99,44.93,44.99,58200.0,22.5991,22.6243,22.5941,22.6243,58200.0
2014-09-19 10:10:00,45.0,45.0,44.96,44.98,46200.0,22.6293,22.6293,22.6092,22.6193,46200.0
2014-09-19 10:15:00,44.98,44.99,44.96,44.97,27900.0,22.6193,22.6243,22.6092,22.6142,27900.0
2014-09-19 10:20:00,44.98,44.98,44.95,44.98,46000.0,22.6193,22.6193,22.6042,22.6193,46000.0
2014-09-19 10:25:00,44.98,44.98,44.95,44.96,19400.0,22.6193,22.6193,22.6042,22.6092,19400.0
2014-09-19 10:30:00,44.95,44.95,44.91,44.93,38600.0,22.6042,22.6042,22.5841,22.5941,38600.0
2014-09-19 10:35:00,44.93,44.93,44.88,44.88,32600.0,22.5941,22.5941,22.569,22.569,32600.0
2014-09-19 10:40:00,44.88,44.9,44.87,44.89,27900.0,22.569,22.579,22.5639,22.574,27900.0
2014-09-19 10:45:00,44.9,44.9,44.87,44.89,36200.0,22.579,22.579,22.5639,22.574,36200.0
2014-09-19 10:50:00,44.88,44.89,44.86,44.88,53100.0,22.569,22.574,22.5589,22.569,53100.0
2014-09-19 10:55:00,44.87,44.88,44.84,44.86,28800.0,22.5639,22.569,22.5489,22.5589,28800.0
2014-09-19 11:00:00,44.85,44.88,44.82,44.87,31100.0,22.5539,22.569,22.5388,22.5639,31100.0
2014-09-19 11:05:00,44.87,44.88,44.85,44.88,30900.0,22.5639,22.569,22.5539,22.569,30900.0
2014-09-19 11:10:00,44.88,44.91,44.87,44.91,26700.0,22.569,22.5841,22.5639,22.5841,26700.0
2014-09-19 11:15:00,44.91,45.0,44.91,44.98,173600.0,22.5841,22.6293,22.5841,22.6193,173600.0
2014-09-19 11:20:00,44.98,44.99,44.97,44.98,27400.0,22.6193,22.6243,22.6142,22.6193,27400.0
2014-09-19 11:25:00,44.97,45.01,44.97,44.99,86500.0,22.6142,22.6343,22.6142,22.6243,86500.0
2014-09-19 11:30:00,44.99,45.01,44.97,45.01,69100.0,22.6243,22.6343,22.6142,22.6343,69100.0
2014-09-19 11:35:00,45.01,45.03,44.98,45.02,52600.0,22.6343,22.6444,22.6193,22.6394,52600.0
2014-09-19 11:40:00,45.03,45.05,45.02,45.04,25500.0,22.6444,22.6545,22.6394,22.6494,25500.0
2014-09-19 11:45:00,45.03,45.05,45.03,45.04,37000.0,22.6444,22.6545,22.6444,22.6494,37000.0
2014-09-19 11:50:00,45.04,45.05,45.02,45.05,22000.0,22.6494,22.6545,22.6394,22.6545,22000.0
2014-09-19 11:55:00,45.04,45.05,45.02,45.02,28900.0,22.6494,22.6545,22.6394,22.6394,28900.0
2014-09-19 12:00:00,45.03,45.03,44.99,45.0,31400.0,22.6444,22.6444,22.6243,22.6293,31400.0
2014-09-19 12:05:00,45.0,45.0,44.96,44.99,36200.0,22.6293,22.6293,22.6092,22.6243,36200.0
2014-09-19 12:10:00,45.0,45.0,44.97,44.97,15100.0,22.6293,22.6293,22.6142,22.6142,15100.0
2014-09-19 12:15:00,44.97,45.0,44.97,44.98,29700.0,22.6142,22.6293,22.6142,22.6193,29700.0
2014-09-19 12:20:00,44.98,45.01,44.97,44.99,41500.0,22.6193,22.6343,22.6142,22.6243,41500.0
2014-09-19 12:25:00,45.0,45.01,44.99,44.99,43900.0,22.6293,22.6343,22.6243,22.6243,43900.0
2014-09-19 12:30:00,44.99,45.0,44.97,45.0,63400.0,22.6243,22.6293,22.6142,22.6293,63400.0
2014-09-19 12:35:00,45.0,45.04,44.99,45.02,72700.0,22.6293,22.6494,22.6243,22.6394,72700.0
2014-09-19 12:40:00,45.02,45.02,45.0,45.0,25800.0,22.6394,22.6394,22.6293,22.6293,25800.0
2014-09-19 12:45:00,44.99,45.05,44.99,45.03,45800.0,22.6243,22.6545,22.6243,22.6444,45800.0
2014-09-19 12:50:00,45.03,45.04,45.01,45.02,27700.0,22.6444,22.6494,22.6343,22.6394,27700.0
2014-09-19 12:55:00,45.02,45.03,45.02,45.03,34700.0,22.6394,22.6444,22.6394,22.6444,34700.0
2014-09-19 13:00:00,45.03,45.05,45.01,45.04,31100.0,22.6444,22.6545,22.6343,22.6494,31100.0
2014-09-19 13:05:00,45.04,45.04,45.01,45.01,19300.0,22.6494,22.6494,22.6343,22.6343,19300.0
2014-09-19 13:10:00,45.01,45.02,44.99,44.99,33800.0,22.6343,22.6394,22.6243,22.6243,33800.0
2014-09-19 13:15:00,44.99,45.0,44.97,44.99,25300.0,22.6243,22.6293,22.6142,22.6243,25300.0
2014-09-19 13:20:00,45.0,45.01,44.99,45.01,21900.0,22.6293,22.6343,22.6243,22.6343,21900.0
2014-09-19 13:25:00,45.0,45.01,45.0,45.01,26500.0,22.6293,22.6343,22.6293,22.6343,26500.0
2014-09-19 13:30:00,45.01,45.04,45.01,45.03,54200.0,22.6343,22.6494,22.6343,22.6444,54200.0
2014-09-19 13:35:00,45.02,45.05,45.02,45.02,64300.0,22.6394,22.6545,22.6394,22.6394,64300.0
2014-09-19 13:40:00,45.02,45.03,45.01,45.01,20300.0,22.6394,22.6444,22.6343,22.6343,20300.0
2014-09-19 13:45:00,45.01,45.03,45.0,45.02,29800.0,22.6343,22.6444,22.6293,22.6394,29800.0
2014-09-19 13:50:00,45.03,45.09,45.02,45.07,60900.0,22.6444,22.6746,22.6394,22.6645,60900.0
2014-09-19 13:55:00,45.08,45.08,45.03,45.04,35500.0,22.6695,22.6695,22.6444,22.6494,35500.0
2014-09-19 14:00:00,45.04,45.09,45.04,45.08,52400.0,22.6494,22.6746,22.6494,22.6695,52400.0
2014-09-19 14:05:00,45.09,45.09,45.07,45.08,16400.0,22.6746,22.6746,22.6645,22.6695,16400.0
2014-09-19 14:10:00,45.08,45.08,45.04,45.04,31400.0,22.6695,22.6695,22.6494,22.6494,31400.0
2014-09-19 14:15:00,45.04,45.07,45.03,45.06,31500.0,22.6494,22.6645,22.6444,22.6595,31500.0
2014-09-19 14:20:00,45.06,45.1,45.06,45.08,35200.0,22.6595,22.6796,22.6595,22.6695,35200.0
2014-09-19 14:25:00,45.09,45.09,45.08,45.09,23400.0,22.6746,22.6746,22.6695,22.6746,23400.0
2014-09-19 14:30:00,45.09,45.09,45.05,45.06,37900.0,22.6746,22.6746,22.6545,22.6595,37900.0
2014-09-19 14:35:00,45.06,45.08,45.06,45.08,28200.0,22.6595,22.6695,22.6595,22.6695,28200.0
2014-09-19 14:40:00,45.08,45.09,45.07,45.08,39500.0,22.6695,22.6746,22.6645,22.6695,39500.0
2014-09-19 14:45:00,45.08,45.09,45.06,45.07,39400.0,22.6695,22.6746,22.6595,22.6645,39400.0
2014-09-19 14:50:00,45.07,45.09,45.06,45.08,32900.0,22.6645,22.6746,22.6595,22.6695,32900.0
2014-09-19 14:55:00,45.09,45.09,45.07,45.07,34900.0,22.6746,22.6746,22.6645,22.6645,34900.0
2014-09-19 15:00:00,45.08,45.09,45.08,45.08,14300.0,22.6695,22.6746,22.6695,22.6695,14300.0
2014-09-19 15:05:00,45.09,45.09,45.06,45.06,41600.0,22.6746,22.6746,22.6595,22.6595,41600.0
2014-09-19 15:10:00,45.06,45.07,45.04,45.04,34200.0,22.6595,22.6645,22.6494,22.6494,34200.0
2014-09-19 15:15:00,45.05,45.05,45.03,45.03,91500.0,22.6545,22.6545,22.6444,22.6444,91500.0
2014-09-19 15:20:00,45.03,45.03,45.01,45.02,69300.0,22.6444,22.6444,22.6343,22.6394,69300.0
2014-09-19 15:25:00,45.02,45.03,45.01,45.01,82300.0,22.6394,22.6444,22.6343,22.6343,82300.0
2014-09-19 15:30:00,45.02,45.03,45.01,45.01,84200.0,22.6394,22.6444,22.6343,22.6343,84200.0
2014-09-19 15:35:00,45.01,45.02,45.0,45.01,146100.0,22.6343,22.6394,22.6293,22.6343,146100.0
2014-09-19 15:40:00,45.01,45.03,45.0,45.03,164500.0,22.6343,22.6444,22.6293,22.6444,164500.0
2014-09-19 15:45:00,45.02,45.09,45.02,45.08,277900.0,22.6394,22.6746,22.6394,22.6695,277900.0
2014-09-19 15:50:00,45.07,45.1,45.06,45.1,382900.0,22.6645,22.6796,22.6595,22.6796,382900.0
2014-09-19 15:55:00,45.09,45.1,44.98,44.99,473400.0,22.6746,22.6796,22.6193,22.6243,473400.0
2014-09-22 09:30:00,45.03,45.2,44.97,45.18,198200.0,22.6444,22.7299,22.6142,22.7198,198200.0
2014-09-22 09:35:00,45.18,45.23,45.11,45.21,214400.0,22.7198,22.745,22.6846,22.7349,214400.0
2014-09-22 09:40:00,45.21,45.24,45.2,45.23,125500.0,22.7349,22.75,22.7299,22.745,125500.0
2014-09-22 09:45:00,45.22,45.22,45.15,45.16,53100.0,22.74,22.74,22.7047,22.7098,53100.0
2014-09-22 09:50:00,45.16,45.16,45.13,45.15,38100.0,22.7098,22.7098,22.6947,22.7047,38100.0
2014-09-22 09:55:00,45.16,45.16,45.12,45.15,50900.0,22.7098,22.7098,22.6897,22.7047,50900.0
2014-09-22 10:00:00,45.14,45.19,45.13,45.19,75100.0,22.6997,22.7249,22.6947,22.7249,75100.0
2014-09-22 10:05:00,45.18,45.25,45.15,45.25,99800.0,22.7198,22.755,22.7047,22.755,99800.0
2014-09-22 10:10:00,45.24,45.27,45.24,45.26,83500.0,22.75,22.7651,22.75,22.7601,83500.0
2014-09-22 10:15:00,45.25,45.27,45.23,45.27,61300.0,22.755,22.7651,22.745,22.7651,61300.0
2014-09-22 10:20:00,45.27,45.28,45.25,45.27,105600.0,22.7651,22.7701,22.755,22.7651,105600.0
2014-09-22 10:25:00,45.26,45.26,45.22,45.25,30800.0,22.7601,22.7601,22.74,22.755,30800.0
2014-09-22 10:30:00,45.23,45.24,45.19,45.24,153700.0,22.745,22.75,22.7249,22.75,153700.0
2014-09-22 10:35:00,45.24,45.26,45.2,45.2,171700.0,22.75,22.7601,22.7299,22.7299,171700.0
2014-09-22 10:40:00,45.19,45.22,45.19,45.19,92700.0,22.7249,22.74,22.7249,22.7249,92700.0
2014-09-22 10:45:00,45.19,45.21,45.18,45.19,60000.0,22.7249,22.7349,22.7198,22.7249,60000.0
2014-09-22 10:50:00,45.19,45.2,45.16,45.17,31300.0,22.7249,22.7299,22.7098,22.7148,31300.0
2014-09-22 10:55:00,45.16,45.2,45.16,45.17,42500.0,22.7098,22.7299,22.7098,22.7148,42500.0
2014-09-22 11:00:00,45.17,45.23,45.16,45.2,31400.0,22.7148,22.745,22.7098,22.7299,31400.0
2014-09-22 11:05:00,45.2,45.24,45.18,45.19,89200.0,22.7299,22.75,22.7198,22.7249,89200.0
2014-09-22 11:10:00,45.18,45.21,45.16,45.18,31400.0,22.7198,22.7349,22.7098,22.7198,31400.0
2014-09-22 11:15:00,45.18,45.2,45.15,45.17,108200.0,22.7198,22.7299,22.7047,22.7148,108200.0
2014-09-22 11:20:00,45.16,45.22,45.16,45.2,93200.0,22.7098,22.74,22.7098,22.7299,93200.0
2014-09-22 11:25:00,45.21,45.21,45.16,45.18,39800.0,22.7349,22.7349,22.7098,22.7198,39800.0
2014-09-22 11:30:00,45.18,45.2,45.15,45.17,68300.0,22.7198,22.7299,22.7047,22.7148,68300.0
2014-09-22 11:35:00,45.17,45.21,45.15,45.19,108100.0,22.7148,22.7349,22.7047,22.7249,108100.0
2014-09-22 11:40:00,45.19,45.22,45.19,45.19,69300.0,22.7249,22.74,22.7249,22.7249,69300.0
2014-09-22 11:45:00,45.18,45.2,45.17,45.2,29600.0,22.7198,22.7299,22.7148,22.7299,29600.0
2014-09-22 11:50:00,45.2,45.21,45.18,45.2,44300.0,22.7299,22.7349,22.7198,22.7299,44300.0
2014-09-22 11:55:00,45.21,45.23,45.2,45.22,144500.0,22.7349,22.745,22.7299,22.74,144500.0
2014-09-22 12:00:00,45.22,45.25,45.21,45.25,74100.0,22.74,22.755,22.7349,22.755,74100.0
2014-09-22 12:05:00,45.24,45.26,45.24,45.25,37800.0,22.75,22.7601,22.75,22.755,37800.0
2014-09-22 12:10:00,45.25,45.27,45.24,45.26,45900.0,22.755,22.7651,22.75,22.7601,45900.0
2014-09-22 12:15:00,45.26,45.3,45.26,45.28,66200.0,22.7601,22.7802,22.7601,22.7701,66200.0
2014-09-22 12:20:00,45.29,45.31,45.28,45.29,40100.0,22.7752,22.7852,22.7701,22.7752,40100.0
2014-09-22 12:25:00,45.3,45.32,45.28,45.28,40100.0,22.7802,22.7902,22.7701,22.7701,40100.0
2014-09-22 12:30:00,45.29,45.34,45.28,45.34,46900.0,22.7752,22.8003,22.7701,22.8003,46900.0
2014-09-22 12:35:00,45.34,45.37,45.33,45.35,77700.0,22.8003,22.8154,22.7953,22.8053,77700.0
2014-09-22 12:40:00,45.35,45.37,45.34,45.35,24200.0,22.8053,22.8154,22.8003,22.8053,24200.0
2014-09-22 12:45:00,45.36,45.37,45.35,45.37,27300.0,22.8104,22.8154,22.8053,22.8154,27300.0
2014-09-22 12:50:00,45.36,45.37,45.36,45.37,14600.0,22.8104,22.8154,22.8104,22.8154,14600.0
2014-09-22 12:55:00,45.37,45.37,45.34,45.36,61700.0,22.8154,22.8154,22.8003,22.8104,61700.0
2014-09-22 13:00:00,45.36,45.36,45.31,45.35,43200.0,22.8104,22.8104,22.7852,22.8053,43200.0
2014-09-22 13:05:00,45.34,45.37,45.34,45.35,44800.0,22.8003,22.8154,22.8003,22.8053,44800.0
2014-09-22 13:10:00,45.34,45.36,45.31,45.34,56900.0,22.8003,22.8104,22.7852,22.8003,56900.0
2014-09-22 13:15:00,45.33,45.37,45.32,45.37,68100.0,22.7953,22.8154,22.7902,22.8154,68100.0
2014-09-22 13:20:00,45.36,45.37,45.34,45.35,35900.0,22.8104,22.8154,22.8003,22.8053,35900.0
2014-09-22 13:25:00,45.36,45.42,45.35,45.41,79600.0,22.8104,22.8405,22.8053,22.8355,79600.0
2014-09-22 13:30:00,45.41,45.44,45.41,45.43,51800.0,22.8355,22.8506,22.8355,22.8456,51800.0
2014-09-22 13:35:00,45.43,45.45,45.41,45.43,218800.0,22.8456,22.8556,22.8355,22.8456,218800.0
2014-09-22 13:40:00,45.43,45.43,45.42,45.42,14800.0,22.8456,22.8456,22.8405,22.8405,14800.0
2014-09-22 13:45:00,45.43,45.44,45.42,45.44,40400.0,22.8456,22.8506,22.8405,22.8506,40400.0
2014-09-22 13:50:00,45.44,45.44,45.42,45.44,37800.0,22.8506,22.8506,22.8405,22.8506,37800.0
2014-09-22 13:55:00,45.43,45.44,45.4,45.41,55100.0,22.8456,22.8506,22.8305,22.8355,55100.0
2014-09-22 14:00:00,45.41,45.44,45.39,45.39,170600.0,22.8355,22.8506,22.8254,22.8254,170600.0
2014-09-22 14:05:00,45.39,45.41,45.36,45.36,96100.0,22.8254,22.8355,22.8104,22.8104,96100.0
2014-09-22 14:10:00,45.37,45.37,45.3,45.3,203900.0,22.8154,22.8154,22.7802,22.7802,203900.0
2014-09-22 14:15:00,45.3,45.31,45.27,45.27,98700.0,22.7802,22.7852,22.7651,22.7651,98700.0
2014-09-22 14:20:00,45.28,45.3,45.27,45.3,58500.0,22.7701,22.7802,22.7651,22.7802,58500.0
2014-09-22 14:25:00,45.29,45.3,45.24,45.25,79500.0,22.7752,22.7802,22.75,22.755,79500.0
2014-09-22 14:30:00,45.24,45.28,45.24,45.26,50800.0,22.75,22.7701,22.75,22.7601,50800.0
2014-09-22 14:35:00,45.25,45.26,45.23,45.26,35600.0,22.755,22.7601,22.745,22.7601,35600.0
2014-09-22 14:40:00,45.26,45.26,45.24,45.25,39300.0,22.7601,22.7601,22.75,22.755,39300.0
2014-09-22 14:45:00,45.24,45.29,45.24,45.27,54700.0,22.75,22.7752,22.75,22.7651,54700.0
2014-09-22 14:50:00,45.27,45.3,45.26,45.3,145400.0,22.7651,22.7802,22.7601,22.7802,145400.0
2014-09-22 14:55:00,45.3,45.34,45.29,45.32,85900.0,22.7802,22.8003,22.7752,22.7902,85900.0
2014-09-22 15:00:00,45.31,45.33,45.29,45.29,73100.0,22.7852,22.7953,22.7752,22.7752,73100.0
2014-09-22 15:05:00,45.29,45.3,45.28,45.3,31100.0,22.7752,22.7802,22.7701,22.7802,31100.0
2014-09-22 15:10:00,45.3,45.31,45.28,45.29,52900.0,22.7802,22.7852,22.7701,22.7752,52900.0
2014-09-22 15:15:00,45.29,45.31,45.27,45.29,64500.0,22.7752,22.7852,22.7651,22.7752,64500.0
2014-09-22 15:20:00,45.29,45.31,45.28,45.3,83500.0,22.7752,22.7852,22.7701,22.7802,83500.0
2014-09-22 15:25:00,45.3,45.31,45.29,45.3,118500.0,22.7802,22.7852,22.7752,22.7802,118500.0
2014-09-22 15:30:00,45.3,45.31,45.28,45.3,126400.0,22.7802,22.7852,22.7701,22.7802,126400.0
2014-09-22 15:35:00,45.3,45.31,45.28,45.29,122200.0,22.7802,22.7852,22.7701,22.7752,122200.0
2014-09-22 15:40:00,45.3,45.34,45.29,45.29,262400.0,22.7802,22.8003,22.7752,22.7752,262400.0
2014-09-22 15:45:00,45.28,45.3,45.28,45.3,116000.0,22.7701,22.7802,22.7701,22.7802,116000.0
2014-09-22 15:50:00,45.3,45.32,45.28,45.3,231900.0,22.7802,22.7902,22.7701,22.7802,231900.0
2014-09-22 15:55:00,45.3,45.37,45.29,45.35,469800.0,22.7802,22.8154,22.7752,22.8053,469800.0
2014-09-23 09:30:00,45.27,45.44,45.25,45.42,178500.0,22.7651,22.8506,22.755,22.8405,178500.0
2014-09-23 09:35:00,45.41,45.43,45.34,45.36,54900.0,22.8355,22.8456,22.8003,22.8104,54900.0
2014-09-23 09:40:00,45.36,45.38,45.33,45.34,87400.0,22.8104,22.8204,22.7953,22.8003,87400.0
2014-09-23 09:45:00,45.34,45.36,45.31,45.34,39900.0,22.8003,22.8104,22.7852,22.8003,39900.0
2014-09-23 09:50:00,45.34,45.35,45.3,45.31,52300.0,22.8003,22.8053,22.7802,22.7852,52300.0
2014-09-23 09:55:00,45.3,45.33,45.29,45.29,148400.0,22.7802,22.7953,22.7752,22.7752,148400.0
2014-09-23 10:00:00,45.29,45.3,45.25,45.25,58300.0,22.7752,22.7802,22.755,22.755,58300.0
2014-09-23 10:05:00,45.25,45.26,45.2,45.2,97200.0,22.755,22.7601,22.7299,22.7299,97200.0
2014-09-23 10:10:00,45.2,45.21,45.15,45.16,82900.0,22.7299,22.7349,22.7047,22.7098,82900.0
2014-09-23 10:15:00,45.16,45.16,45.12,45.12,64000.0,22.7098,22.7098,22.6897,22.6897,64000.0
2014-09-23 10:20:00,45.13,45.19,45.13,45.16,55600.0,22.6947,22.7249,22.6947,22.7098,55600.0
2014-09-23 10:25:00,45.15,45.16,45.1,45.1,51400.0,22.7047,22.7098,22.6796,22.6796,51400.0
2014-09-23 10:30:00,45.1,45.16,45.1,45.15,44600.0,22.6796,22.7098,22.6796,22.7047,44600.0
2014-09-23 10:35:00,45.16,45.16,45.1,45.11,48100.0,22.7098,22.7098,22.6796,22.6846,48100.0
2014-09-23 10:40:00,45.11,45.13,45.11,45.13,41700.0,22.6846,22.6947,22.6846,22.6947,41700.0
2014-09-23 10:45:00,45.13,45.13,45.1,45.1,68800.0,22.6947,22.6947,22.6796,22.6796,68800.0
2014-09-23 10:50:00,45.1,45.13,45.1,45.11,86800.0,22.6796,22.6947,22.6796,22.6846,86800.0
2014-09-23 10:55:00,45.11,45.12,45.08,45.09,64900.0,22.6846,22.6897,22.6695,22.6746,64900.0
2014-09-23 11:00:00,45.09,45.1,45.04,45.05,60200.0,22.6746,22.6796,22.6494,22.6545,60200.0
2014-09-23 11:05:00,45.05,45.05,44.94,44.96,263600.0,22.6545,22.6545,22.5991,22.6092,263600.0
2014-09-23 11:10:00,44.96,44.98,44.95,44.97,55300.0,22.6092,22.6193,22.6042,22.6142,55300.0
2014-09-23 11:15:00,44.97,45.01,44.97,45.01,67500.0,22.6142,22.6343,22.6142,22.6343,67500.0
2014-09-23 11:20:00,45.01,45.13,45.01,45.12,114100.0,22.6343,22.6947,22.6343,22.6897,114100.0
2014-09-23 11:25:00,45.12,45.13,45.1,45.11,50700.0,22.6897,22.6947,22.6796,22.6846,50700.0
2014-09-23 11:30:00,45.11,45.13,45.1,45.11,91500.0,22.6846,22.6947,22.6796,22.6846,91500.0
2014-09-23 11:35:00,45.12,45.13,45.08,45.09,75500.0,22.6897,22.6947,22.6695,22.6746,75500.0
2014-09-23 11:40:00,45.09,45.09,45.05,45.06,46500.0,22.6746,22.6746,22.6545,22.6595,46500.0
2014-09-23 11:45:00,45.07,45.09,45.06,45.08,26000.0,22.6645,22.6746,22.6595,22.6695,26000.0
2014-09-23 11:50:00,45.08,45.08,45.06,45.07,22600.0,22.6695,22.6695,22.6595,22.6645,22600.0
2014-09-23 11:55:00,45.06,45.07,45.03,45.04,29600.0,22.6595,22.6645,22.6444,22.6494,29600.0
2014-09-23 12:00:00,45.04,45.06,45.02,45.05,42800.0,22.6494,22.6595,22.6394,22.6545,42800.0
2014-09-23 12:05:00,45.04,45.05,45.03,45.03,26600.0,22.6494,22.6545,22.6444,22.6444,26600.0
2014-09-23 12:10:00,45.03,45.04,45.0,45.0,34900.0,22.6444,22.6494,22.6293,22.6293,34900.0
2014-09-23 12:15:00,45.0,45.02,44.99,45.0,30900.0,22.6293,22.6394,22.6243,22.6293,30900.0
2014-09-23 12:20:00,45.0,45.01,44.94,44.94,65800.0,22.6293,22.6343,22.5991,22.5991,65800.0
2014-09-23 12:25:00,44.94,44.95,44.93,44.94,28600.0,22.5991,22.6042,22.5941,22.5991,28600.0
2014-09-23 12:30:00,44.94,44.95,44.93,44.94,29400.0,22.5991,22.6042,22.5941,22.5991,29400.0
2014-09-23 12:35:00,44.94,44.96,44.93,44.95,51600.0,22.5991,22.6092,22.5941,22.6042,51600.0
2014-09-23 12:40:00,44.95,44.98,44.93,44.93,39500.0,22.6042,22.6193,22.5941,22.5941,39500.0
2014-09-23 12:45:00,44.93,44.95,44.92,44.92,30300.0,22.5941,22.6042,22.5891,22.5891,30300.0
2014-09-23 12:50:00,44.91,44.93,44.91,44.93,48300.0,22.5841,22.5941,22.5841,22.5941,48300.0
2014-09-23 12:55:00,44.92,44.93,44.89,44.89,43700.0,22.5891,22.5941,22.574,22.574,43700.0
2014-09-23 13:00:00,44.89,44.94,44.88,44.93,68100.0,22.574,22.5991,22.569,22.5941,68100.0
2014-09-23 13:05:00,44.93,44.96,44.93,44.93,38100.0,22.5941,22.6092,22.5941,22.5941,38100.0
2014-09-23 13:10:00,44.93,44.96,44.92,44.95,39700.0,22.5941,22.6092,22.5891,22.6042,39700.0
2014-09-23 13:15:00,44.96,44.98,44.95,44.97,49100.0,22.6092,22.6193,22.6042,22.6142,49100.0
2014-09-23 13:20:00,44.97,44.98,44.95,44.97,43600.0,22.6142,22.6193,22.6042,22.6142,43600.0
2014-09-23 13:25:00,44.98,45.0,44.97,44.99,30800.0,22.6193,22.6293,22.6142,22.6243,30800.0
2014-09-23 13:30:00,44.99,45.02,44.98,45.01,61100.0,22.6243,22.6394,22.6193,22.6343,61100.0
2014-09-23 13:35:00,45.02,45.07,45.01,45.06,37800.0,22.6394,22.6645,22.6343,22.6595,37800.0
2014-09-23 13:40:00,45.05,45.07,45.04,45.07,37100.0,22.6545,22.6645,22.6494,22.6645,37100.0
2014-09-23 13:45:00,45.07,45.08,45.02,45.04,46400.0,22.6645,22.6695,22.6394,22.6494,46400.0
2014-09-23 13:50:00,45.04,45.04,45.0,45.01,26300.0,22.6494,22.6494,22.6293,22.6343,26300.0
2014-09-23 13:55:00,45.01,45.01,44.97,44.97,50200.0,22.6343,22.6343,22.6142,22.6142,50200.0
2014-09-23 14:00:00,44.97,45.0,44.95,44.95,46700.0,22.6142,22.6293,22.6042,22.6042,46700.0
2014-09-23 14:05:00,44.96,44.96,44.92,44.93,30500.0,22.6092,22.6092,22.5891,22.5941,30500.0
2014-09-23 14:10:00,44.93,44.94,44.89,44.89,116400.0,22.5941,22.5991,22.574,22.574,116400.0
2014-09-23 14:15:00,44.89,44.9,44.88,44.89,47900.0,22.574,22.579,22.569,22.574,47900.0
2014-09-23 14:20:00,44.87,44.89,44.83,44.83,110200.0,22.5639,22.574,22.5438,22.5438,110200.0
2014-09-23 14:25:00,44.83,44.86,44.83,44.84,37800.0,22.5438,22.5589,22.5438,22.5489,37800.0
2014-09-23 14:30:00,44.85,44.89,44.85,44.88,46500.0,22.5539,22.574,22.5539,22.569,46500.0
2014-09-23 14:35:00,44.88,44.93,44.88,44.91,29800.0,22.569,22.5941,22.569,22.5841,29800.0
2014-09-23 14:40:00,44.91,44.91,44.88,44.89,76100.0,22.5841,22.5841,22.569,22.574,76100.0
2014-09-23 14:45:00,44.89,44.91,44.88,44.9,48700.0,22.574,22.5841,22.569,22.579,48700.0
2014-09-23 14:50:00,44.9,44.93,44.89,44.91,38400.0,22.579,22.5941,22.574,22.5841,38400.0
2014-09-23 14:55:00,44.92,44.95,44.91,44.95,62000.0,22.5891,22.6042,22.5841,22.6042,62000.0
2014-09-23 15:00:00,44.95,45.0,44.94,44.98,80200.0,22.6042,22.6293,22.5991,22.6193,80200.0
2014-09-23 15:05:00,44.98,44.98,44.89,44.91,109700.0,22.6193,22.6193,22.574,22.5841,109700.0
2014-09-23 15:10:00,44.91,44.93,44.91,44.93,28100.0,22.5841,22.5941,22.5841,22.5941,28100.0
2014-09-23 15:15:00,44.93,44.93,44.9,44.91,38900.0,22.5941,22.5941,22.579,22.5841,38900.0
2014-09-23 15:20:00,44.9,44.91,44.86,44.91,115900.0,22.579,22.5841,22.5589,22.5841,115900.0
2014-09-23 15:25:00,44.91,44.95,44.91,44.92,74600.0,22.5841,22.6042,22.5841,22.5891,74600.0
2014-09-23 15:30:00,44.92,44.95,44.9,44.94,63300.0,22.5891,22.6042,22.579,22.5991,63300.0
2014-09-23 15:35:00,44.94,44.97,44.92,44.92,114900.0,22.5991,22.6142,22.5891,22.5891,114900.0
2014-09-23 15:40:00,44.92,44.98,44.92,44.96,104200.0,22.5891,22.6193,22.5891,22.6092,104200.0
2014-09-23 15:45:00,44.96,44.97,44.9,44.91,108900.0,22.6092,22.6142,22.579,22.5841,108900.0
2014-09-23 15:50:00,44.92,44.93,44.86,44.88,137100.0,22.5891,22.5941,22.5589,22.569,137100.0
2014-09-23 15:55:00,44.88,44.9,44.82,44.83,349900.0,22.569,22.579,22.5388,22.5438,349900.0
2014-09-24 09:30:00,44.79,45.0,44.79,45.0,140700.0,22.5237,22.6293,22.5237,22.6293,140700.0
2014-09-24 09:35:00,45.0,45.1,44.99,45.04,74900.0,22.6293,22.6796,22.6243,22.6494,74900.0
2014-09-24 09:40:00,45.04,45.13,45.01,45.13,66400.0,22.6494,22.6947,22.6343,22.6947,66400.0
2014-09-24 09:45:00,45.13,45.25,45.12,45.24,105000.0,22.6947,22.755,22.6897,22.75,105000.0
2014-09-24 09:50:00,45.23,45.39,45.22,45.37,131800.0,22.745,22.8254,22.74,22.8154,131800.0
2014-09-24 09:55:00,45.36,45.36,45.25,45.25,38700.0,22.8104,22.8104,22.755,22.755,38700.0
2014-09-24 10:00:00,45.25,45.27,45.15,45.24,84700.0,22.755,22.7651,22.7047,22.75,84700.0
2014-09-24 10:05:00,45.24,45.25,45.18,45.19,36500.0,22.75,22.755,22.7198,22.7249,36500.0
2014-09-24 10:10:00,45.19,45.23,45.15,45.22,48500.0,22.7249,22.745,22.7047,22.74,48500.0
2014-09-24 10:15:00,45.23,45.26,45.2,45.23,47800.0,22.745,22.7601,22.7299,22.745,47800.0
2014-09-24 10:20:00,45.22,45.23,45.19,45.2,58300.0,22.74,22.745,22.7249,22.7299,58300.0
2014-09-24 10:25:00,45.2,45.25,45.2,45.22,41100.0,22.7299,22.755,22.7299,22.74,41100.0
2014-09-24 10:30:00,45.23,45.24,45.19,45.24,32600.0,22.745,22.75,22.7249,22.75,32600.0
2014-09-24 10:35:00,45.24,45.27,45.23,45.27,55500.0,22.75,22.7651,22.745,22.7651,55500.0
2014-09-24 10:40:00,45.26,45.27,45.24,45.25,28600.0,22.7601,22.7651,22.75,22.755,28600.0
2014-09-24 10:45:00,45.25,45.25,45.21,45.23,29900.0,22.755,22.755,22.7349,22.745,29900.0
2014-09-24 10:50:00,45.23,45.24,45.16,45.16,39500.0,22.745,22.75,22.7098,22.7098,39500.0
2014-09-24 10:55:00,45.16,45.21,45.16,45.21,24700.0,22.7098,22.7349,22.7098,22.7349,24700.0
2014-09-24 11:00:00,45.2,45.24,45.19,45.24,27400.0,22.7299,22.75,22.7249,22.75,27400.0
2014-09-24 11:05:00,45.23,45.31,45.22,45.3,224900.0,22.745,22.7852,22.74,22.7802,224900.0
2014-09-24 11:10:00,45.3,45.36,45.29,45.36,43200.0,22.7802,22.8104,22.7752,22.8104,43200.0
2014-09-24 11:15:00,45.36,45.39,45.36,45.38,66200.0,22.8104,22.8254,22.8104,22.8204,66200.0
2014-09-24 11:20:00,45.38,45.42,45.38,45.41,47000.0,22.8204,22.8405,22.8204,22.8355,47000.0
2014-09-24 11:25:00,45.4,45.44,45.39,45.41,62100.0,22.8305,22.8506,22.8254,22.8355,62100.0
2014-09-24 11:30:00,45.41,45.43,45.39,45.42,36400.0,22.8355,22.8456,22.8254,22.8405,36400.0
2014-09-24 11:35:00,45.42,45.46,45.42,45.45,79500.0,22.8405,22.8606,22.8405,22.8556,79500.0
2014-09-24 11:40:00,45.45,45.52,45.45,45.52,170700.0,22.8556,22.8908,22.8556,22.8908,170700.0
2014-09-24 11:45:00,45.52,45.52,45.46,45.48,139100.0,22.8908,22.8908,22.8606,22.8707,139100.0
2014-09-24 11:50:00,45.49,45.52,45.47,45.51,105200.0,22.8757,22.8908,22.8657,22.8858,105200.0
2014-09-24 11:55:00,45.51,45.55,45.51,45.52,98500.0,22.8858,22.9059,22.8858,22.8908,98500.0
2014-09-24 12:00:00,45.52,45.56,45.51,45.56,72100.0,22.8908,22.9109,22.8858,22.9109,72100.0
2014-09-24 12:05:00,45.55,45.57,45.48,45.48,37600.0,22.9059,22.916,22.8707,22.8707,37600.0
2014-09-24 12:10:00,45.48,45.52,45.48,45.5,61500.0,22.8707,22.8908,22.8707,22.8808,61500.0
2014-09-24 12:15:00,45.5,45.51,45.49,45.49,28400.0,22.8808,22.8858,22.8757,22.8757,28400.0
2014-09-24 12:20:00,45.5,45.53,45.5,45.53,30700.0,22.8808,22.8958,22.8808,22.8958,30700.0
2014-09-24 12:25:00,45.53,45.53,45.49,45.5,58400.0,22.8958,22.8958,22.8757,22.8808,58400.0
2014-09-24 12:30:00,45.5,45.54,45.49,45.54,38700.0,22.8808,22.9009,22.8757,22.9009,38700.0
2014-09-24 12:35:00,45.54,45.55,45.49,45.51,59600.0,22.9009,22.9059,22.8757,22.8858,59600.0
2014-09-24 12:40:00,45.5,45.53,45.5,45.53,39800.0,22.8808,22.8958,22.8808,22.8958,39800.0
2014-09-24 12:45:00,45.53,45.53,45.48,45.49,23800.0,22.8958,22.8958,22.8707,22.8757,23800.0
2014-09-24 12:50:00,45.5,45.5,45.48,45.5,15300.0,22.8808,22.8808,22.8707,22.8808,15300.0
2014-09-24 12:55:00,45.49,45.51,45.45,45.48,47900.0,22.8757,22.8858,22.8556,22.8707,47900.0
2014-09-24 13:00:00,45.48,45.5,45.47,45.5,36200.0,22.8707,22.8808,22.8657,22.8808,36200.0
2014-09-24 13:05:00,45.5,45.5,45.46,45.5,21200.0,22.8808,22.8808,22.8606,22.8808,21200.0
2014-09-24 13:10:00,45.5,45.5,45.45,45.49,60100.0,22.8808,22.8808,22.8556,22.8757,60100.0
2014-09-24 13:15:00,45.49,45.52,45.49,45.52,18200.0,22.8757,22.8908,22.8757,22.8908,18200.0
2014-09-24 13:20:00,45.51,45.52,45.48,45.49,27800.0,22.8858,22.8908,22.8707,22.8757,27800.0
2014-09-24 13:25:00,45.49,45.52,45.48,45.49,86800.0,22.8757,22.8908,22.8707,22.8757,86800.0
2014-09-24 13:30:00,45.5,45.53,45.49,45.53,35300.0,22.8808,22.8958,22.8757,22.8958,35300.0
2014-09-24 13:35:00,45.52,45.56,45.52,45.56,46300.0,22.8908,22.9109,22.8908,22.9109,46300.0
2014-09-24 13:40:00,45.56,45.61,45.56,45.57,85800.0,22.9109,22.9361,22.9109,22.916,85800.0
2014-09-24 13:45:00,45.56,45.57,45.55,45.56,20900.0,22.9109,22.916,22.9059,22.9109,20900.0
2014-09-24 13:50:00,45.56,45.57,45.55,45.56,18400.0,22.9109,22.916,22.9059,22.9109,18400.0
2014-09-24 13:55:00,45.57,45.57,45.5,45.54,562800.0,22.916,22.916,22.8808,22.9009,562800.0
2014-09-24 14:00:00,45.54,45.55,45.54,45.54,25300.0,22.9009,22.9059,22.9009,22.9009,25300.0
2014-09-24 14:05:00,45.54,45.55,45.54,45.55,49300.0,22.9009,22.9059,22.9009,22.9059,49300.0
2014-09-24 14:10:00,45.55,45.57,45.54,45.57,51500.0,22.9059,22.916,22.9009,22.916,51500.0
2014-09-24 14:15:00,45.57,45.6,45.57,45.6,48200.0,22.916,22.931,22.916,22.931,48200.0
2014-09-24 14:20:00,45.6,45.61,45.58,45.58,88500.0,22.931,22.9361,22.921,22.921,88500.0
2014-09-24 14:25:00,45.59,45.63,45.58,45.61,119300.0,22.926,22.9461,22.921,22.9361,119300.0
2014-09-24 14:30:00,45.62,45.63,45.61,45.63,55100.0,22.9411,22.9461,22.9361,22.9461,55100.0
2014-09-24 14:35:00,45.62,45.62,45.58,45.58,48000.0,22.9411,22.9411,22.921,22.921,48000.0
2014-09-24 14:40:00,45.59,45.62,45.58,45.6,49100.0,22.926,22.9411,22.921,22.931,49100.0
2014-09-24 14:45:00,45.61,45.65,45.6,45.63,47000.0,22.9361,22.9562,22.931,22.9461,47000.0
2014-09-24 14:50:00,45.63,45.63,45.59,45.61,47900.0,22.9461,22.9461,22.926,22.9361,47900.0
2014-09-24 14:55:00,45.59,45.62,45.58,45.61,74200.0,22.926,22.9411,22.921,22.9361,74200.0
2014-09-24 15:00:00,45.62,45.67,45.61,45.67,87300.0,22.9411,22.9662,22.9361,22.9662,87300.0
2014-09-24 15:05:00,45.67,45.67,45.64,45.66,68800.0,22.9662,22.9662,22.9512,22.9612,68800.0
2014-09-24 15:10:00,45.66,45.66,45.63,45.66,64100.0,22.9612,22.9612,22.9461,22.9612,64100.0
2014-09-24 15:15:00,45.66,45.68,45.65,45.68,109500.0,22.9612,22.9713,22.9562,22.9713,109500.0
2014-09-24 15:20:00,45.68,45.68,45.63,45.63,85100.0,22.9713,22.9713,22.9461,22.9461,85100.0
2014-09-24 15:25:00,45.64,45.66,45.62,45.63,168900.0,22.9512,22.9612,22.9411,22.9461,168900.0
2014-09-24 15:30:00,45.63,45.66,45.61,45.62,142100.0,22.9461,22.9612,22.9361,22.9411,142100.0
2014-09-24 15:35:00,45.63,45.69,45.63,45.68,168300.0,22.9461,22.9763,22.9461,22.9713,168300.0
2014-09-24 15:40:00,45.68,45.72,45.67,45.72,146600.0,22.9713,22.9914,22.9662,22.9914,146600.0
2014-09-24 15:45:00,45.71,45.72,45.66,45.7,222300.0,22.9864,22.9914,22.9612,22.9813,222300.0
2014-09-24 15:50:00,45.71,45.73,45.71,45.71,241200.0,22.9864,22.9964,22.9864,22.9864,241200.0
2014-09-24 15:55:00,45.71,45.72,45.69,45.7,345900.0,22.9864,22.9914,22.9763,22.9813,345900.0
2014-09-25 09:30:00,45.54,45.6,45.46,45.59,172000.0,22.9009,22.931,22.8606,22.926,172000.0
2014-09-25 09:35:00,45.58,45.6,45.5,45.56,101800.0,22.921,22.931,22.8808,22.9109,101800.0
2014-09-25 09:40:00,45.56,45.56,45.47,45.5,36700.0,22.9109,22.9109,22.8657,22.8808,36700.0
2014-09-25 09:45:00,45.51,45.56,45.49,45.52,129500.0,22.8858,22.9109,22.8757,22.8908,129500.0
2014-09-25 09:50:00,45.52,45.52,45.43,45.47,154300.0,22.8908,22.8908,22.8456,22.8657,154300.0
2014-09-25 09:55:00,45.47,45.47,45.36,45.37,73000.0,22.8657,22.8657,22.8104,22.8154,73000.0
2014-09-25 10:00:00,45.38,45.39,45.33,45.36,101100.0,22.8204,22.8254,22.7953,22.8104,101100.0
2014-09-25 10:05:00,45.36,45.42,45.35,45.4,39900.0,22.8104,22.8405,22.8053,22.8305,39900.0
2014-09-25 10:10:00,45.39,45.44,45.38,45.4,96300.0,22.8254,22.8506,22.8204,22.8305,96300.0
2014-09-25 10:15:00,45.4,45.41,45.37,45.39,65300.0,22.8305,22.8355,22.8154,22.8254,65300.0
2014-09-25 10:20:00,45.4,45.41,45.37,45.39,55600.0,22.8305,22.8355,22.8154,22.8254,55600.0
2014-09-25 10:25:00,45.38,45.4,45.35,45.36,63500.0,22.8204,22.8305,22.8053,22.8104,63500.0
2014-09-25 10:30:00,45.36,45.39,45.31,45.35,146600.0,22.8104,22.8254,22.7852,22.8053,146600.0
2014-09-25 10:35:00,45.36,45.39,45.3,45.31,69000.0,22.8104,22.8254,22.7802,22.7852,69000.0
2014-09-25 10:40:00,45.31,45.31,45.26,45.27,53300.0,22.7852,22.7852,22.7601,22.7651,53300.0
2014-09-25 10:45:00,45.28,45.28,45.2,45.23,127300.0,22.7701,22.7701,22.7299,22.745,127300.0
2014-09-25 10:50:00,45.24,45.3,45.23,45.27,71200.0,22.75,22.7802,22.745,22.7651,71200.0
2014-09-25 10:55:00,45.27,45.36,45.26,45.33,102000.0,22.7651,22.8104,22.7601,22.7953,102000.0
2014-09-25 11:00:00,45.33,45.35,45.31,45.35,52600.0,22.7953,22.8053,22.7852,22.8053,52600.0
2014-09-25 11:05:00,45.35,45.38,45.31,45.38,59000.0,22.8053,22.8204,22.7852,22.8204,59000.0
2014-09-25 11:10:00,45.38,45.38,45.3,45.31,37000.0,22.8204,22.8204,22.7802,22.7852,37000.0
2014-09-25 11:15:00,45.31,45.33,45.28,45.3,33700.0,22.7852,22.7953,22.7701,22.7802,33700.0
2014-09-25 11:20:00,45.29,45.31,45.26,45.31,54400.0,22.7752,22.7852,22.7601,22.7852,54400.0
2014-09-25 11:25:00,45.3,45.38,45.29,45.38,36700.0,22.7802,22.8204,22.7752,22.8204,36700.0
2014-09-25 11:30:00,45.38,45.38,45.3,45.33,65100.0,22.8204,22.8204,22.7802,22.7953,65100.0
2014-09-25 11:35:00,45.33,45.37,45.32,45.36,40100.0,22.7953,22.8154,22.7902,22.8104,40100.0
2014-09-25 11:40:00,45.35,45.36,45.3,45.3,45400.0,22.8053,22.8104,22.7802,22.7802,45400.0
2014-09-25 11:45:00,45.3,45.32,45.26,45.26,39900.0,22.7802,22.7902,22.7601,22.7601,39900.0
2014-09-25 11:50:00,45.26,45.29,45.24,45.29,56000.0,22.7601,22.7752,22.75,22.7752,56000.0
2014-09-25 11:55:00,45.29,45.29,45.23,45.26,25500.0,22.7752,22.7752,22.745,22.7601,25500.0
2014-09-25 12:00:00,45.25,45.27,45.24,45.25,18200.0,22.755,22.7651,22.75,22.755,18200.0
2014-09-25 12:05:00,45.25,45.27,45.23,45.24,29200.0,22.755,22.7651,22.745,22.75,29200.0
2014-09-25 12:10:00,45.24,45.24,45.21,45.21,21000.0,22.75,22.75,22.7349,22.7349,21000.0
2014-09-25 12:15:00,45.21,45.24,45.2,45.21,28500.0,22.7349,22.75,22.7299,22.7349,28500.0
2014-09-25 12:20:00,45.22,45.23,45.19,45.22,49700.0,22.74,22.745,22.7249,22.74,49700.0
2014-09-25 12:25:00,45.21,45.21,45.15,45.16,90900.0,22.7349,22.7349,22.7047,22.7098,90900.0
2014-09-25 12:30:00,45.16,45.19,45.14,45.15,45200.0,22.7098,22.7249,22.6997,22.7047,45200.0
2014-09-25 12:35:00,45.15,45.2,45.15,45.18,30100.0,22.7047,22.7299,22.7047,22.7198,30100.0
2014-09-25 12:40:00,45.19,45.2,45.15,45.15,29700.0,22.7249,22.7299,22.7047,22.7047,29700.0
2014-09-25 12:45:00,45.15,45.17,45.12,45.13,33300.0,22.7047,22.7148,22.6897,22.6947,33300.0
2014-09-25 12:50:00,45.14,45.14,45.1,45.13,23400.0,22.6997,22.6997,22.6796,22.6947,23400.0
2014-09-25 12:55:00,45.13,45.15,45.11,45.13,29900.0,22.6947,22.7047,22.6846,22.6947,29900.0
2014-09-25 13:00:00,45.14,45.14,45.07,45.07,45300.0,22.6997,22.6997,22.6645,22.6645,45300.0
2014-09-25 13:05:00,45.07,45.1,45.07,45.09,40100.0,22.6645,22.6796,22.6645,22.6746,40100.0
2014-09-25 13:10:00,45.1,45.11,45.08,45.1,77500.0,22.6796,22.6846,22.6695,22.6796,77500.0
2014-09-25 13:15:00,45.09,45.16,45.09,45.16,55900.0,22.6746,22.7098,22.6746,22.7098,55900.0
2014-09-25 13:20:00,45.16,45.17,45.15,45.16,46000.0,22.7098,22.7148,22.7047,22.7098,46000.0
2014-09-25 13:25:00,45.16,45.21,45.16,45.2,28600.0,22.7098,22.7349,22.7098,22.7299,28600.0
2014-09-25 13:30:00,45.2,45.21,45.19,45.2,11800.0,22.7299,22.7349,22.7249,22.7299,11800.0
2014-09-25 13:35:00,45.2,45.22,45.19,45.21,25700.0,22.7299,22.74,22.7249,22.7349,25700.0
2014-09-25 13:40:00,45.2,45.22,45.18,45.21,18900.0,22.7299,22.74,22.7198,22.7349,18900.0
2014-09-25 13:45:00,45.21,45.21,45.16,45.16,28100.0,22.7349,22.7349,22.7098,22.7098,28100.0
2014-09-25 13:50:00,45.16,45.18,45.12,45.12,58000.0,22.7098,22.7198,22.6897,22.6897,58000.0
2014-09-25 13:55:00,45.12,45.16,45.11,45.14,21300.0,22.6897,22.7098,22.6846,22.6997,21300.0
2014-09-25 14:00:00,45.15,45.15,45.11,45.15,19700.0,22.7047,22.7047,22.6846,22.7047,19700.0
2014-09-25 14:05:00,45.16,45.2,45.15,45.17,20900.0,22.7098,22.7299,22.7047,22.7148,20900.0
2014-09-25 14:10:00,45.17,45.18,45.15,45.17,21200.0,22.7148,22.7198,22.7047,22.7148,21200.0
2014-09-25 14:15:00,45.18,45.18,45.14,45.17,25300.0,22.7198,22.7198,22.6997,22.7148,25300.0
2014-09-25 14:20:00,45.18,45.2,45.16,45.17,14500.0,22.7198,22.7299,22.7098,22.7148,14500.0
2014-09-25 14:25:00,45.17,45.19,45.16,45.16,13700.0,22.7148,22.7249,22.7098,22.7098,13700.0
2014-09-25 14:30:00,45.16,45.18,45.15,45.18,27000.0,22.7098,22.7198,22.7047,22.7198,27000.0
2014-09-25 14:35:00,45.18,45.21,45.17,45.2,16800.0,22.7198,22.7349,22.7148,22.7299,16800.0
2014-09-25 14:40:00,45.2,45.22,45.2,45.21,20400.0,22.7299,22.74,22.7299,22.7349,20400.0
2014-09-25 14:45:00,45.21,45.26,45.21,45.23,33300.0,22.7349,22.7601,22.7349,22.745,33300.0
2014-09-25 14:50:00,45.24,45.28,45.23,45.27,97600.0,22.75,22.7701,22.745,22.7651,97600.0
2014-09-25 14:55:00,45.28,45.28,45.24,45.25,25700.0,22.7701,22.7701,22.75,22.755,25700.0
2014-09-25 15:00:00,45.25,45.26,45.2,45.22,70900.0,22.755,22.7601,22.7299,22.74,70900.0
2014-09-25 15:05:00,45.22,45.22,45.2,45.22,31200.0,22.74,22.74,22.7299,22.74,31200.0
2014-09-25 15:10:00,45.22,45.22,45.2,45.22,32300.0,22.74,22.74,22.7299,22.74,32300.0
2014-09-25 15:15:00,45.22,45.25,45.22,45.23,41300.0,22.74,22.755,22.74,22.745,41300.0
2014-09-25 15:20:00,45.23,45.23,45.18,45.2,65100.0,22.745,22.745,22.7198,22.7299,65100.0
2014-09-25 15:25:00,45.19,45.22,45.17,45.21,45000.0,22.7249,22.74,22.7148,22.7349,45000.0
2014-09-25 15:30:00,45.2,45.24,45.18,45.23,54300.0,22.7299,22.75,22.7198,22.745,54300.0
2014-09-25 15:35:00,45.24,45.28,45.23,45.27,91500.0,22.75,22.7701,22.745,22.7651,91500.0
2014-09-25 15:40:00,45.27,45.29,45.24,45.27,81600.0,22.7651,22.7752,22.75,22.7651,81600.0
2014-09-25 15:45:00,45.27,45.28,45.2,45.25,141100.0,22.7651,22.7701,22.7299,22.755,141100.0
2014-09-25 15:50:00,45.24,45.24,45.19,45.19,132200.0,22.75,22.75,22.7249,22.7249,132200.0
2014-09-25 15:55:00,45.2,45.2,45.11,45.11,349900.0,22.7299,22.7299,22.6846,22.6846,349900.0
2014-09-26 09:30:00,45.42,45.89,45.36,45.72,422200.0,22.8405,23.0769,22.8104,22.9914,422200.0
2014-09-26 09:35:00,45.73,45.84,45.52,45.6,204200.0,22.9964,23.0517,22.8908,22.931,204200.0
2014-09-26 09:40:00,45.6,45.61,45.46,45.47,129600.0,22.931,22.9361,22.8606,22.8657,129600.0
2014-09-26 09:45:00,45.47,45.53,45.46,45.5,105700.0,22.8657,22.8958,22.8606,22.8808,105700.0
2014-09-26 09:50:00,45.5,45.58,45.5,45.52,72400.0,22.8808,22.921,22.8808,22.8908,72400.0
2014-09-26 09:55:00,45.51,45.54,45.43,45.48,151000.0,22.8858,22.9009,22.8456,22.8707,151000.0
2014-09-26 10:00:00,45.49,45.7,45.48,45.68,142800.0,22.8757,22.9813,22.8707,22.9713,142800.0
2014-09-26 10:05:00,45.68,45.69,45.64,45.65,62700.0,22.9713,22.9763,22.9512,22.9562,62700.0
2014-09-26 10:10:00,45.65,45.66,45.61,45.63,81200.0,22.9562,22.9612,22.9361,22.9461,81200.0
2014-09-26 10:15:00,45.63,45.64,45.59,45.64,76200.0,22.9461,22.9512,22.926,22.9512,76200.0
2014-09-26 10:20:00,45.64,45.66,45.62,45.64,53300.0,22.9512,22.9612,22.9411,22.9512,53300.0
2014-09-26 10:25:00,45.63,45.7,45.59,45.6,78400.0,22.9461,22.9813,22.926,22.931,78400.0
2014-09-26 10:30:00,45.6,45.66,45.58,45.65,93100.0,22.931,22.9612,22.921,22.9562,93100.0
2014-09-26 10:35:00,45.65,45.7,45.65,45.68,115800.0,22.9562,22.9813,22.9562,22.9713,115800.0
2014-09-26 10:40:00,45.68,45.69,45.61,45.61,74600.0,22.9713,22.9763,22.9361,22.9361,74600.0
2014-09-26 10:45:00,45.61,45.63,45.57,45.57,75600.0,22.9361,22.9461,22.916,22.916,75600.0
2014-09-26 10:50:00,45.57,45.58,45.46,45.48,93700.0,22.916,22.921,22.8606,22.8707,93700.0
2014-09-26 10:55:00,45.48,45.59,45.48,45.59,49200.0,22.8707,22.926,22.8707,22.926,49200.0
2014-09-26 11:00:00,45.59,45.65,45.59,45.61,77700.0,22.926,22.9562,22.926,22.9361,77700.0
2014-09-26 11:05:00,45.61,45.64,45.6,45.64,39000.0,22.9361,22.9512,22.931,22.9512,39000.0
2014-09-26 11:10:00,45.64,45.64,45.57,45.58,32100.0,22.9512,22.9512,22.916,22.921,32100.0
2014-09-26 11:15:00,45.58,45.63,45.58,45.63,49000.0,22.921,22.9461,22.921,22.9461,49000.0
2014-09-26 11:20:00,45.63,45.63,45.58,45.62,67400.0,22.9461,22.9461,22.921,22.9411,67400.0
2014-09-26 11:25:00,45.61,45.62,45.57,45.58,40700.0,22.9361,22.9411,22.916,22.921,40700.0
2014-09-26 11:30:00,45.59,45.59,45.54,45.59,71400.0,22.926,22.926,22.9009,22.926,71400.0
2014-09-26 11:35:00,45.58,45.59,45.54,45.56,50400.0,22.921,22.926,22.9009,22.9109,50400.0
2014-09-26 11:40:00,45.56,45.59,45.55,45.59,41800.0,22.9109,22.926,22.9059,22.926,41800.0
2014-09-26 11:45:00,45.58,45.6,45.57,45.59,45800.0,22.921,22.931,22.916,22.926,45800.0
2014-09-26 11:50:00,45.58,45.61,45.58,45.58,35800.0,22.921,22.9361,22.921,22.921,35800.0
2014-09-26 11:55:00,45.59,45.62,45.58,45.62,46700.0,22.926,22.9411,22.921,22.9411,46700.0
2014-09-26 12:00:00,45.62,45.63,45.6,45.63,45900.0,22.9411,22.9461,22.931,22.9461,45900.0
2014-09-26 12:05:00,45.63,45.65,45.63,45.64,29000.0,22.9461,22.9562,22.9461,22.9512,29000.0
2014-09-26 12:10:00,45.64,45.66,45.64,45.65,30200.0,22.9512,22.9612,22.9512,22.9562,30200.0
2014-09-26 12:15:00,45.65,45.68,45.64,45.68,54600.0,22.9562,22.9713,22.9512,22.9713,54600.0
2014-09-26 12:20:00,45.67,45.69,45.65,45.69,68800.0,22.9662,22.9763,22.9562,22.9763,68800.0
2014-09-26 12:25:00,45.69,45.72,45.68,45.71,45900.0,22.9763,22.9914,22.9713,22.9864,45900.0
2014-09-26 12:30:00,45.72,45.74,45.71,45.72,52400.0,22.9914,23.0014,22.9864,22.9914,52400.0
2014-09-26 12:35:00,45.72,45.74,45.72,45.73,53100.0,22.9914,23.0014,22.9914,22.9964,53100.0
2014-09-26 12:40:00,45.73,45.75,45.72,45.75,35300.0,22.9964,23.0065,22.9914,23.0065,35300.0
2014-09-26 12:45:00,45.75,45.79,45.74,45.79,42400.0,23.0065,23.0266,23.0014,23.0266,42400.0
2014-09-26 12:50:00,45.79,45.79,45.76,45.77,38000.0,23.0266,23.0266,23.0115,23.0165,38000.0
2014-09-26 12:55:00,45.77,45.78,45.73,45.76,39600.0,23.0165,23.0216,22.9964,23.0115,39600.0
2014-09-26 13:00:00,45.75,45.76,45.73,45.75,26400.0,23.0065,23.0115,22.9964,23.0065,26400.0
2014-09-26 13:05:00,45.75,45.76,45.72,45.76,51300.0,23.0065,23.0115,22.9914,23.0115,51300.0
2014-09-26 13:10:00,45.76,45.77,45.72,45.76,107400.0,23.0115,23.0165,22.9914,23.0115,107400.0
2014-09-26 13:15:00,45.76,45.82,45.76,45.81,52900.0,23.0115,23.0417,23.0115,23.0366,52900.0
2014-09-26 13:20:00,45.82,45.84,45.8,45.83,36500.0,23.0417,23.0517,23.0316,23.0467,36500.0
2014-09-26 13:25:00,45.83,45.84,45.81,45.82,36400.0,23.0467,23.0517,23.0366,23.0417,36400.0
2014-09-26 13:30:00,45.81,45.84,45.81,45.84,32800.0,23.0366,23.0517,23.0366,23.0517,32800.0
2014-09-26 13:35:00,45.83,45.84,45.83,45.83,17500.0,23.0467,23.0517,23.0467,23.0467,17500.0
2014-09-26 13:40:00,45.84,45.85,45.81,45.81,29600.0,23.0517,23.0568,23.0366,23.0366,29600.0
2014-09-26 13:45:00,45.8,45.8,45.78,45.79,214900.0,23.0316,23.0316,23.0216,23.0266,214900.0
2014-09-26 13:50:00,45.8,45.8,45.78,45.79,38800.0,23.0316,23.0316,23.0216,23.0266,38800.0
2014-09-26 13:55:00,45.8,45.81,45.79,45.8,53200.0,23.0316,23.0366,23.0266,23.0316,53200.0
2014-09-26 14:00:00,45.8,45.81,45.78,45.8,92500.0,23.0316,23.0366,23.0216,23.0316,92500.0
2014-09-26 14:05:00,45.8,45.84,45.79,45.84,212500.0,23.0316,23.0517,23.0266,23.0517,212500.0
2014-09-26 14:10:00,45.84,45.87,45.84,45.85,27300.0,23.0517,23.0668,23.0517,23.0568,27300.0
2014-09-26 14:15:00,45.86,45.93,45.85,45.91,85100.0,23.0618,23.097,23.0568,23.0869,85100.0
2014-09-26 14:20:00,45.92,45.93,45.9,45.91,159700.0,23.092,23.097,23.0819,23.0869,159700.0
2014-09-26 14:25:00,45.91,45.92,45.89,45.9,46000.0,23.0869,23.092,23.0769,23.0819,46000.0
2014-09-26 14:30:00,45.9,45.91,45.89,45.91,43400.0,23.0819,23.0869,23.0769,23.0869,43400.0
2014-09-26 14:35:00,45.91,45.95,45.91,45.94,154400.0,23.0869,23.107,23.0869,23.102,154400.0
2014-09-26 14:40:00,45.94,45.95,45.93,45.94,46300.0,23.102,23.107,23.097,23.102,46300.0
2014-09-26 14:45:00,45.93,45.97,45.93,45.97,91300.0,23.097,23.1171,23.097,23.1171,91300.0
2014-09-26 14:50:00,45.97,45.97,45.93,45.93,87300.0,23.1171,23.1171,23.097,23.097,87300.0
2014-09-26 14:55:00,45.94,45.94,45.88,45.9,39900.0,23.102,23.102,23.0718,23.0819,39900.0
2014-09-26 15:00:00,45.91,45.93,45.91,45.91,60000.0,23.0869,23.097,23.0869,23.0869,60000.0
2014-09-26 15:05:00,45.92,45.96,45.91,45.96,86300.0,23.092,23.1121,23.0869,23.1121,86300.0
2014-09-26 15:10:00,45.96,45.97,45.92,45.94,64700.0,23.1121,23.1171,23.092,23.102,64700.0
2014-09-26 15:15:00,45.93,45.95,45.88,45.89,67100.0,23.097,23.107,23.0718,23.0769,67100.0
2014-09-26 15:20:00,45.88,45.91,45.86,45.87,76300.0,23.0718,23.0869,23.0618,23.0668,76300.0
2014-09-26 15:25:00,45.86,45.87,45.83,45.84,116700.0,23.0618,23.0668,23.0467,23.0517,116700.0
2014-09-26 15:30:00,45.85,45.86,45.81,45.83,102400.0,23.0568,23.0618,23.0366,23.0467,102400.0
2014-09-26 15:35:00,45.82,45.86,45.82,45.84,107300.0,23.0417,23.0618,23.0417,23.0517,107300.0
2014-09-26 15:40:00,45.84,45.88,45.84,45.87,108600.0,23.0517,23.0718,23.0517,23.0668,108600.0
2014-09-26 15:45:00,45.87,45.87,45.8,45.81,181500.0,23.0668,23.0668,23.0316,23.0366,181500.0
2014-09-26 15:50:00,45.8,45.85,45.8,45.83,230500.0,23.0316,23.0568,23.0316,23.0467,230500.0
2014-09-26 15:55:00,45.82,45.85,45.8,45.81,316300.0,23.0417,23.0568,23.0316,23.0366,316300.0
2014-09-29 09:30:00,45.63,45.68,45.59,45.61,225300.0,22.9461,22.9713,22.926,22.9361,225300.0
2014-09-29 09:35:00,45.61,45.63,45.54,45.54,97700.0,22.9361,22.9461,22.9009,22.9009,97700.0
2014-09-29 09:40:00,45.54,45.61,45.51,45.59,79300.0,22.9009,22.9361,22.8858,22.926,79300.0
2014-09-29 09:45:00,45.59,45.61,45.49,45.5,134200.0,22.926,22.9361,22.8757,22.8808,134200.0
2014-09-29 09:50:00,45.49,45.55,45.47,45.54,164600.0,22.8757,22.9059,22.8657,22.9009,164600.0
2014-09-29 09:55:00,45.54,45.58,45.52,45.58,100800.0,22.9009,22.921,22.8908,22.921,100800.0
2014-09-29 10:00:00,45.58,45.65,45.57,45.64,130800.0,22.921,22.9562,22.916,22.9512,130800.0
2014-09-29 10:05:00,45.64,45.67,45.59,45.6,90200.0,22.9512,22.9662,22.926,22.931,90200.0
2014-09-29 10:10:00,45.61,45.63,45.59,45.62,117200.0,22.9361,22.9461,22.926,22.9411,117200.0
2014-09-29 10:15:00,45.62,45.66,45.61,45.64,294700.0,22.9411,22.9612,22.9361,22.9512,294700.0
2014-09-29 10:20:00,45.65,45.67,45.63,45.66,269400.0,22.9562,22.9662,22.9461,22.9612,269400.0
2014-09-29 10:25:00,45.65,45.65,45.62,45.65,80200.0,22.9562,22.9562,22.9411,22.9562,80200.0
2014-09-29 10:30:00,45.64,45.67,45.64,45.66,34800.0,22.9512,22.9662,22.9512,22.9612,34800.0
2014-09-29 10:35:00,45.67,45.71,45.66,45.7,85200.0,22.9662,22.9864,22.9612,22.9813,85200.0
2014-09-29 10:40:00,45.71,45.73,45.69,45.71,40400.0,22.9864,22.9964,22.9763,22.9864,40400.0
2014-09-29 10:45:00,45.72,45.73,45.7,45.71,37600.0,22.9914,22.9964,22.9813,22.9864,37600.0
2014-09-29 10:50:00,45.72,45.72,45.66,45.67,56700.0,22.9914,22.9914,22.9612,22.9662,56700.0
2014-09-29 10:55:00,45.66,45.69,45.66,45.67,23400.0,22.9612,22.9763,22.9612,22.9662,23400.0
2014-09-29 11:00:00,45.66,45.68,45.64,45.68,76300.0,22.9612,22.9713,22.9512,22.9713,76300.0
2014-09-29 11:05:00,45.68,45.72,45.67,45.71,46200.0,22.9713,22.9914,22.9662,22.9864,46200.0
2014-09-29 11:10:00,45.71,45.78,45.71,45.77,45900.0,22.9864,23.0216,22.9864,23.0165,45900.0
2014-09-29 11:15:00,45.78,45.82,45.77,45.8,59100.0,23.0216,23.0417,23.0165,23.0316,59100.0
2014-09-29 11:20:00,45.81,45.82,45.8,45.81,66200.0,23.0366,23.0417,23.0316,23.0366,66200.0
2014-09-29 11:25:00,45.81,45.82,45.8,45.8,46800.0,23.0366,23.0417,23.0316,23.0316,46800.0
2014-09-29 11:30:00,45.81,45.83,45.79,45.82,65100.0,23.0366,23.0467,23.0266,23.0417,65100.0
2014-09-29 11:35:00,45.82,45.83,45.8,45.81,70300.0,23.0417,23.0467,23.0316,23.0366,70300.0
2014-09-29 11:40:00,45.81,45.84,45.8,45.83,38400.0,23.0366,23.0517,23.0316,23.0467,38400.0
2014-09-29 11:45:00,45.82,45.85,45.82,45.85,95100.0,23.0417,23.0568,23.0417,23.0568,95100.0
2014-09-29 11:50:00,45.85,45.88,45.84,45.88,61300.0,23.0568,23.0718,23.0517,23.0718,61300.0
2014-09-29 11:55:00,45.88,45.9,45.86,45.87,53400.0,23.0718,23.0819,23.0618,23.0668,53400.0
2014-09-29 12:00:00,45.88,45.88,45.84,45.84,40200.0,23.0718,23.0718,23.0517,23.0517,40200.0
2014-09-29 12:05:00,45.85,45.89,45.83,45.89,73600.0,23.0568,23.0769,23.0467,23.0769,73600.0
2014-09-29 12:10:00,45.89,45.89,45.84,45.84,114000.0,23.0769,23.0769,23.0517,23.0517,114000.0
2014-09-29 12:15:00,45.84,45.87,45.83,45.86,35700.0,23.0517,23.0668,23.0467,23.0618,35700.0
2014-09-29 12:20:00,45.86,45.88,45.85,45.87,30300.0,23.0618,23.0718,23.0568,23.0668,30300.0
2014-09-29 12:25:00,45.88,45.88,45.85,45.86,40800.0,23.0718,23.0718,23.0568,23.0618,40800.0
2014-09-29 12:30:00,45.86,45.87,45.84,45.86,69200.0,23.0618,23.0668,23.0517,23.0618,69200.0
2014-09-29 12:35:00,45.85,45.87,45.84,45.87,69100.0,23.0568,23.0668,23.0517,23.0668,69100.0
2014-09-29 12:40:00,45.87,45.89,45.86,45.89,29900.0,23.0668,23.0769,23.0618,23.0769,29900.0
2014-09-29 12:45:00,45.88,45.89,45.84,45.86,55200.0,23.0718,23.0769,23.0517,23.0618,55200.0
2014-09-29 12:50:00,45.85,45.88,45.85,45.88,17800.0,23.0568,23.0718,23.0568,23.0718,17800.0
2014-09-29 12:55:00,45.88,45.9,45.88,45.89,21400.0,23.0718,23.0819,23.0718,23.0769,21400.0
2014-09-29 13:00:00,45.89,45.9,45.87,45.87,38600.0,23.0769,23.0819,23.0668,23.0668,38600.0
2014-09-29 13:05:00,45.87,45.88,45.85,45.88,35400.0,23.0668,23.0718,23.0568,23.0718,35400.0
2014-09-29 13:10:00,45.88,45.9,45.85,45.85,25500.0,23.0718,23.0819,23.0568,23.0568,25500.0
2014-09-29 13:15:00,45.86,45.93,45.85,45.89,72300.0,23.0618,23.097,23.0568,23.0769,72300.0
2014-09-29 13:20:00,45.9,45.91,45.89,45.9,13400.0,23.0819,23.0869,23.0769,23.0819,13400.0
2014-09-29 13:25:00,45.89,45.92,45.89,45.91,18500.0,23.0769,23.092,23.0769,23.0869,18500.0
2014-09-29 13:30:00,45.91,45.95,45.91,45.95,35100.0,23.0869,23.107,23.0869,23.107,35100.0
2014-09-29 13:35:00,45.94,45.95,45.91,45.95,89100.0,23.102,23.107,23.0869,23.107,89100.0
2014-09-29 13:40:00,45.95,45.95,45.9,45.9,51600.0,23.107,23.107,23.0819,23.0819,51600.0
2014-09-29 13:45:00,45.91,45.93,45.9,45.91,76300.0,23.0869,23.097,23.0819,23.0869,76300.0
2014-09-29 13:50:00,45.91,45.95,45.91,45.95,25600.0,23.0869,23.107,23.0869,23.107,25600.0
2014-09-29 13:55:00,45.94,45.95,45.9,45.91,45800.0,23.102,23.107,23.0819,23.0869,45800.0
2014-09-29 14:00:00,45.9,45.95,45.9,45.93,34300.0,23.0819,23.107,23.0819,23.097,34300.0
2014-09-29 14:05:00,45.92,45.92,45.88,45.89,36000.0,23.092,23.092,23.0718,23.0769,36000.0
2014-09-29 14:10:00,45.89,45.92,45.89,45.91,27200.0,23.0769,23.092,23.0769,23.0869,27200.0
2014-09-29 14:15:00,45.9,45.91,45.86,45.86,52000.0,23.0819,23.0869,23.0618,23.0618,52000.0
2014-09-29 14:20:00,45.86,45.87,45.83,45.83,46900.0,23.0618,23.0668,23.0467,23.0467,46900.0
2014-09-29 14:25:00,45.83,45.86,45.83,45.86,46700.0,23.0467,23.0618,23.0467,23.0618,46700.0
2014-09-29 14:30:00,45.86,45.9,45.85,45.9,28300.0,23.0618,23.0819,23.0568,23.0819,28300.0
2014-09-29 14:35:00,45.9,45.91,45.9,45.91,24000.0,23.0819,23.0869,23.0819,23.0869,24000.0
2014-09-29 14:40:00,45.91,45.92,45.87,45.87,83600.0,23.0869,23.092,23.0668,23.0668,83600.0
2014-09-29 14:45:00,45.88,45.92,45.87,45.91,32400.0,23.0718,23.092,23.0668,23.0869,32400.0
2014-09-29 14:50:00,45.91,45.95,45.91,45.95,81200.0,23.0869,23.107,23.0869,23.107,81200.0
2014-09-29 14:55:00,45.95,45.98,45.93,45.96,193600.0,23.107,23.1221,23.097,23.1121,193600.0
2014-09-29 15:00:00,45.96,45.97,45.95,45.97,37000.0,23.1121,23.1171,23.107,23.1171,37000.0
2014-09-29 15:05:00,45.97,45.98,45.95,45.96,49200.0,23.1171,23.1221,23.107,23.1121,49200.0
2014-09-29 15:10:00,45.97,46.0,45.96,46.0,44600.0,23.1171,23.1322,23.1121,23.1322,44600.0
2014-09-29 15:15:00,46.0,46.0,45.95,46.0,97900.0,23.1322,23.1322,23.107,23.1322,97900.0
2014-09-29 15:20:00,45.99,46.04,45.99,46.04,163400.0,23.1272,23.1523,23.1272,23.1523,163400.0
2014-09-29 15:25:00,46.04,46.09,46.03,46.07,118600.0,23.1523,23.1775,23.1473,23.1674,118600.0
2014-09-29 15:30:00,46.07,46.08,46.01,46.05,84100.0,23.1674,23.1724,23.1372,23.1573,84100.0
2014-09-29 15:35:00,46.06,46.08,46.02,46.04,71900.0,23.1624,23.1724,23.1422,23.1523,71900.0
2014-09-29 15:40:00,46.05,46.06,46.0,46.03,185100.0,23.1573,23.1624,23.1322,23.1473,185100.0
2014-09-29 15:45:00,46.03,46.09,46.03,46.07,124200.0,23.1473,23.1775,23.1473,23.1674,124200.0
2014-09-29 15:50:00,46.07,46.09,46.03,46.05,213400.0,23.1674,23.1775,23.1473,23.1573,213400.0
2014-09-29 15:55:00,46.06,46.08,46.03,46.05,370700.0,23.1624,23.1724,23.1473,23.1573,370700.0
2014-09-30 09:30:00,46.12,46.2,46.08,46.08,167500.0,23.1925,23.2328,23.1724,23.1724,167500.0
2014-09-30 09:35:00,46.09,46.1,45.94,45.95,75600.0,23.1775,23.1825,23.102,23.107,75600.0
2014-09-30 09:40:00,45.94,46.04,45.92,46.03,57500.0,23.102,23.1523,23.092,23.1473,57500.0
2014-09-30 09:45:00,46.04,46.08,46.01,46.04,67300.0,23.1523,23.1724,23.1372,23.1523,67300.0
2014-09-30 09:50:00,46.03,46.04,45.95,45.99,101200.0,23.1473,23.1523,23.107,23.1272,101200.0
2014-09-30 09:55:00,45.99,45.99,45.93,45.95,79900.0,23.1272,23.1272,23.097,23.107,79900.0
2014-09-30 10:00:00,45.94,45.94,45.87,45.89,114800.0,23.102,23.102,23.0668,23.0769,114800.0
2014-09-30 10:05:00,45.89,45.95,45.89,45.94,33300.0,23.0769,23.107,23.0769,23.102,33300.0
2014-09-30 10:10:00,45.94,46.0,45.94,45.99,28200.0,23.102,23.1322,23.102,23.1272,28200.0
2014-09-30 10:15:00,45.99,46.06,45.98,46.05,86900.0,23.1272,23.1624,23.1221,23.1573,86900.0
2014-09-30 10:20:00,46.05,46.08,46.02,46.03,51200.0,23.1573,23.1724,23.1422,23.1473,51200.0
2014-09-30 10:25:00,46.03,46.04,45.98,45.99,28500.0,23.1473,23.1523,23.1221,23.1272,28500.0
2014-09-30 10:30:00,45.99,46.01,45.97,46.0,28300.0,23.1272,23.1372,23.1171,23.1322,28300.0
2014-09-30 10:35:00,46.0,46.03,45.98,46.01,29500.0,23.1322,23.1473,23.1221,23.1372,29500.0
2014-09-30 10:40:00,46.01,46.01,45.96,45.96,34500.0,23.1372,23.1372,23.1121,23.1121,34500.0
2014-09-30 10:45:00,45.97,46.06,45.96,46.04,83800.0,23.1171,23.1624,23.1121,23.1523,83800.0
2014-09-30 10:50:00,46.05,46.06,46.02,46.02,62400.0,23.1573,23.1624,23.1422,23.1422,62400.0
2014-09-30 10:55:00,46.03,46.07,46.03,46.07,34500.0,23.1473,23.1674,23.1473,23.1674,34500.0
2014-09-30 11:00:00,46.07,46.1,46.06,46.08,22300.0,23.1674,23.1825,23.1624,23.1724,22300.0
2014-09-30 11:05:00,46.09,46.15,46.08,46.14,28500.0,23.1775,23.2076,23.1724,23.2026,28500.0
2014-09-30 11:10:00,46.14,46.16,46.13,46.14,59300.0,23.2026,23.2127,23.1976,23.2026,59300.0
2014-09-30 11:15:00,46.14,46.14,46.09,46.1,61600.0,23.2026,23.2026,23.1775,23.1825,61600.0
2014-09-30 11:20:00,46.11,46.11,46.06,46.08,26400.0,23.1875,23.1875,23.1624,23.1724,26400.0
2014-09-30 11:25:00,46.09,46.14,46.09,46.13,43200.0,23.1775,23.2026,23.1775,23.1976,43200.0
2014-09-30 11:30:00,46.13,46.15,46.11,46.14,32300.0,23.1976,23.2076,23.1875,23.2026,32300.0
2014-09-30 11:35:00,46.13,46.16,46.12,46.13,36300.0,23.1976,23.2127,23.1925,23.1976,36300.0
2014-09-30 11:40:00,46.13,46.16,46.12,46.13,38700.0,23.1976,23.2127,23.1925,23.1976,38700.0
2014-09-30 11:45:00,46.12,46.13,46.05,46.07,54800.0,23.1925,23.1976,23.1573,23.1674,54800.0
2014-09-30 11:50:00,46.06,46.07,46.04,46.04,31200.0,23.1624,23.1674,23.1523,23.1523,31200.0
2014-09-30 11:55:00,46.03,46.06,46.03,46.06,29100.0,23.1473,23.1624,23.1473,23.1624,29100.0
2014-09-30 12:00:00,46.06,46.07,46.04,46.06,26000.0,23.1624,23.1674,23.1523,23.1624,26000.0
2014-09-30 12:05:00,46.05,46.07,46.04,46.04,32100.0,23.1573,23.1674,23.1523,23.1523,32100.0
2014-09-30 12:10:00,46.05,46.11,46.04,46.1,19300.0,23.1573,23.1875,23.1523,23.1825,19300.0
2014-09-30 12:15:00,46.1,46.11,46.07,46.1,30900.0,23.1825,23.1875,23.1674,23.1825,30900.0
2014-09-30 12:20:00,46.1,46.12,46.07,46.07,13500.0,23.1825,23.1925,23.1674,23.1674,13500.0
2014-09-30 12:25:00,46.06,46.08,46.04,46.04,19000.0,23.1624,23.1724,23.1523,23.1523,19000.0
2014-09-30 12:30:00,46.04,46.05,46.02,46.03,33100.0,23.1523,23.1573,23.1422,23.1473,33100.0
2014-09-30 12:35:00,46.02,46.03,45.98,45.99,35600.0,23.1422,23.1473,23.1221,23.1272,35600.0
2014-09-30 12:40:00,45.98,46.0,45.96,46.0,48800.0,23.1221,23.1322,23.1121,23.1322,48800.0
2014-09-30 12:45:00,46.0,46.05,46.0,46.03,13100.0,23.1322,23.1573,23.1322,23.1473,13100.0
2014-09-30 12:50:00,46.03,46.04,46.02,46.03,25600.0,23.1473,23.1523,23.1422,23.1473,25600.0
2014-09-30 12:55:00,46.03,46.05,46.02,46.03,28200.0,23.1473,23.1573,23.1422,23.1473,28200.0
2014-09-30 13:00:00,46.03,46.09,46.02,46.07,25300.0,23.1473,23.1775,23.1422,23.1674,25300.0
2014-09-30 13:05:00,46.08,46.11,46.06,46.09,33400.0,23.1724,23.1875,23.1624,23.1775,33400.0
2014-09-30 13:10:00,46.09,46.1,46.08,46.08,21100.0,23.1775,23.1825,23.1724,23.1724,21100.0
2014-09-30 13:15:00,46.08,46.11,46.07,46.07,14700.0,23.1724,23.1875,23.1674,23.1674,14700.0
2014-09-30 13:20:00,46.07,46.07,46.04,46.05,19200.0,23.1674,23.1674,23.1523,23.1573,19200.0
2014-09-30 13:25:00,46.05,46.06,46.01,46.02,41700.0,23.1573,23.1624,23.1372,23.1422,41700.0
2014-09-30 13:30:00,46.03,46.04,46.0,46.0,26800.0,23.1473,23.1523,23.1322,23.1322,26800.0
2014-09-30 13:35:00,46.0,46.03,46.0,46.03,24500.0,23.1322,23.1473,23.1322,23.1473,24500.0
2014-09-30 13:40:00,46.02,46.03,45.99,45.99,54900.0,23.1422,23.1473,23.1272,23.1272,54900.0
2014-09-30 13:45:00,45.98,45.99,45.96,45.97,54600.0,23.1221,23.1272,23.1121,23.1171,54600.0
2014-09-30 13:50:00,45.96,45.98,45.96,45.98,17600.0,23.1121,23.1221,23.1121,23.1221,17600.0
2014-09-30 13:55:00,45.97,46.01,45.97,46.0,22600.0,23.1171,23.1372,23.1171,23.1322,22600.0
2014-09-30 14:00:00,46.01,46.01,45.99,46.01,44800.0,23.1372,23.1372,23.1272,23.1372,44800.0
2014-09-30 14:05:00,46.01,46.03,46.01,46.01,31300.0,23.1372,23.1473,23.1372,23.1372,31300.0
2014-09-30 14:10:00,46.02,46.04,46.0,46.02,45000.0,23.1422,23.1523,23.1322,23.1422,45000.0
2014-09-30 14:15:00,46.03,46.04,46.0,46.04,33700.0,23.1473,23.1523,23.1322,23.1523,33700.0
2014-09-30 14:20:00,46.04,46.05,45.99,46.01,41000.0,23.1523,23.1573,23.1272,23.1372,41000.0
2014-09-30 14:25:00,46.01,46.06,45.98,46.05,68300.0,23.1372,23.1624,23.1221,23.1573,68300.0
2014-09-30 14:30:00,46.05,46.05,46.03,46.05,70600.0,23.1573,23.1573,23.1473,23.1573,70600.0
2014-09-30 14:35:00,46.04,46.05,46.02,46.05,34400.0,23.1523,23.1573,23.1422,23.1573,34400.0
2014-09-30 14:40:00,46.04,46.05,46.02,46.05,34500.0,23.1523,23.1573,23.1422,23.1573,34500.0
2014-09-30 14:45:00,46.04,46.08,46.04,46.08,40800.0,23.1523,23.1724,23.1523,23.1724,40800.0
2014-09-30 14:50:00,46.07,46.1,46.07,46.09,30100.0,23.1674,23.1825,23.1674,23.1775,30100.0
2014-09-30 14:55:00,46.09,46.11,46.06,46.07,67700.0,23.1775,23.1875,23.1624,23.1674,67700.0
2014-09-30 15:00:00,46.06,46.07,45.98,45.98,87800.0,23.1624,23.1674,23.1221,23.1221,87800.0
2014-09-30 15:05:00,45.98,45.99,45.95,45.97,92000.0,23.1221,23.1272,23.107,23.1171,92000.0
2014-09-30 15:10:00,45.98,45.99,45.95,45.96,53300.0,23.1221,23.1272,23.107,23.1121,53300.0
2014-09-30 15:15:00,45.96,46.0,45.96,45.99,54800.0,23.1121,23.1322,23.1121,23.1272,54800.0
2014-09-30 15:20:00,45.99,46.04,45.99,46.01,81900.0,23.1272,23.1523,23.1272,23.1372,81900.0
2014-09-30 15:25:00,46.01,46.03,45.99,46.03,79500.0,23.1372,23.1473,23.1272,23.1473,79500.0
2014-09-30 15:30:00,46.03,46.05,46.01,46.01,85100.0,23.1473,23.1573,23.1372,23.1372,85100.0
2014-09-30 15:35:00,46.01,46.07,46.0,46.03,64600.0,23.1372,23.1674,23.1322,23.1473,64600.0
2014-09-30 15:40:00,46.03,46.09,46.03,46.06,87000.0,23.1473,23.1775,23.1473,23.1624,87000.0
2014-09-30 15:45:00,46.06,46.06,46.0,46.04,142300.0,23.1624,23.1624,23.1322,23.1523,142300.0
2014-09-30 15:50:00,46.04,46.06,46.02,46.02,146800.0,23.1523,23.1624,23.1422,23.1422,146800.0
2014-09-30 15:55:00,46.02,46.02,45.95,45.95,662300.0,23.1422,23.1422,23.107,23.107,662300.0
2014-10-01 09:30:00,45.98,45.98,45.89,45.89,165100.0,23.1221,23.1221,23.0769,23.0769,165100.0
2014-10-01 09:35:00,45.89,45.89,45.78,45.79,85600.0,23.0769,23.0769,23.0216,23.0266,85600.0
2014-10-01 09:40:00,45.79,45.87,45.77,45.8,57900.0,23.0266,23.0668,23.0165,23.0316,57900.0
2014-10-01 09:45:00,45.79,45.87,45.78,45.87,75000.0,23.0266,23.0668,23.0216,23.0668,75000.0
2014-10-01 09:50:00,45.86,45.92,45.83,45.92,52100.0,23.0618,23.092,23.0467,23.092,52100.0
2014-10-01 09:55:00,45.91,45.96,45.9,45.91,51000.0,23.0869,23.1121,23.0819,23.0869,51000.0
2014-10-01 10:00:00,45.91,45.92,45.85,45.88,80100.0,23.0869,23.092,23.0568,23.0718,80100.0
2014-10-01 10:05:00,45.87,45.93,45.8,45.9,72900.0,23.0668,23.097,23.0316,23.0819,72900.0
2014-10-01 10:10:00,45.91,45.94,45.88,45.94,69500.0,23.0869,23.102,23.0718,23.102,69500.0
2014-10-01 10:15:00,45.94,46.01,45.94,45.98,76100.0,23.102,23.1372,23.102,23.1221,76100.0
2014-10-01 10:20:00,45.98,46.03,45.98,46.0,60300.0,23.1221,23.1473,23.1221,23.1322,60300.0
2014-10-01 10:25:00,45.99,46.01,45.95,45.95,53500.0,23.1272,23.1372,23.107,23.107,53500.0
2014-10-01 10:30:00,45.95,45.96,45.89,45.95,61900.0,23.107,23.1121,23.0769,23.107,61900.0
2014-10-01 10:35:00,45.95,45.97,45.86,45.91,74600.0,23.107,23.1171,23.0618,23.0869,74600.0
2014-10-01 10:40:00,45.91,46.01,45.9,46.0,98300.0,23.0869,23.1372,23.0819,23.1322,98300.0
2014-10-01 10:45:00,46.0,46.04,45.98,46.02,68000.0,23.1322,23.1523,23.1221,23.1422,68000.0
2014-10-01 10:50:00,46.02,46.08,46.02,46.07,69600.0,23.1422,23.1724,23.1422,23.1674,69600.0
2014-10-01 10:55:00,46.07,46.12,46.07,46.09,89000.0,23.1674,23.1925,23.1674,23.1775,89000.0
2014-10-01 11:00:00,46.08,46.09,46.03,46.07,66800.0,23.1724,23.1775,23.1473,23.1674,66800.0
2014-10-01 11:05:00,46.07,46.12,46.06,46.11,77300.0,23.1674,23.1925,23.1624,23.1875,77300.0
2014-10-01 11:10:00,46.11,46.13,46.06,46.07,72400.0,23.1875,23.1976,23.1624,23.1674,72400.0
2014-10-01 11:15:00,46.08,46.08,46.02,46.03,364300.0,23.1724,23.1724,23.1422,23.1473,364300.0
2014-10-01 11:20:00,46.02,46.04,45.96,45.99,102800.0,23.1422,23.1523,23.1121,23.1272,102800.0
2014-10-01 11:25:00,45.98,46.01,45.94,45.94,108500.0,23.1221,23.1372,23.102,23.102,108500.0
2014-10-01 11:30:00,45.95,45.97,45.94,45.96,69500.0,23.107,23.1171,23.102,23.1121,69500.0
2014-10-01 11:35:00,45.96,45.98,45.94,45.98,96600.0,23.1121,23.1221,23.102,23.1221,96600.0
2014-10-01 11:40:00,45.98,45.98,45.95,45.98,52500.0,23.1221,23.1221,23.107,23.1221,52500.0
2014-10-01 11:45:00,45.97,45.99,45.92,45.95,75700.0,23.1171,23.1272,23.092,23.107,75700.0
2014-10-01 11:50:00,45.95,45.97,45.94,45.96,56800.0,23.107,23.1171,23.102,23.1121,56800.0
2014-10-01 11:55:00,45.96,45.96,45.91,45.91,89400.0,23.1121,23.1121,23.0869,23.0869,89400.0
2014-10-01 12:00:00,45.91,45.92,45.87,45.88,70500.0,23.0869,23.092,23.0668,23.0718,70500.0
2014-10-01 12:05:00,45.88,45.88,45.84,45.88,74600.0,23.0718,23.0718,23.0517,23.0718,74600.0
2014-10-01 12:10:00,45.87,45.88,45.82,45.83,65400.0,23.0668,23.0718,23.0417,23.0467,65400.0
2014-10-01 12:15:00,45.84,45.86,45.8,45.86,38700.0,23.0517,23.0618,23.0316,23.0618,38700.0
2014-10-01 12:20:00,45.86,45.88,45.85,45.88,33900.0,23.0618,23.0718,23.0568,23.0718,33900.0
2014-10-01 12:25:00,45.88,45.92,45.86,45.91,83400.0,23.0718,23.092,23.0618,23.0869,83400.0
2014-10-01 12:30:00,45.91,45.92,45.87,45.87,162400.0,23.0869,23.092,23.0668,23.0668,162400.0
2014-10-01 12:35:00,45.88,45.91,45.87,45.87,34800.0,23.0718,23.0869,23.0668,23.0668,34800.0
2014-10-01 12:40:00,45.88,45.9,45.86,45.89,41600.0,23.0718,23.0819,23.0618,23.0769,41600.0
2014-10-01 12:45:00,45.88,45.89,45.82,45.82,54100.0,23.0718,23.0769,23.0417,23.0417,54100.0
2014-10-01 12:50:00,45.83,45.88,45.8,45.88,99800.0,23.0467,23.0718,23.0316,23.0718,99800.0
2014-10-01 12:55:00,45.88,45.89,45.82,45.83,58000.0,23.0718,23.0769,23.0417,23.0467,58000.0
2014-10-01 13:00:00,45.83,45.85,45.81,45.84,38400.0,23.0467,23.0568,23.0366,23.0517,38400.0
2014-10-01 13:05:00,45.82,45.83,45.79,45.8,40000.0,23.0417,23.0467,23.0266,23.0316,40000.0
2014-10-01 13:10:00,45.79,45.82,45.77,45.78,46200.0,23.0266,23.0417,23.0165,23.0216,46200.0
2014-10-01 13:15:00,45.78,45.79,45.75,45.75,94600.0,23.0216,23.0266,23.0065,23.0065,94600.0
2014-10-01 13:20:00,45.74,45.77,45.73,45.77,55300.0,23.0014,23.0165,22.9964,23.0165,55300.0
2014-10-01 13:25:00,45.77,45.78,45.69,45.71,99100.0,23.0165,23.0216,22.9763,22.9864,99100.0
2014-10-01 13:30:00,45.73,45.73,45.69,45.7,50300.0,22.9964,22.9964,22.9763,22.9813,50300.0
2014-10-01 13:35:00,45.69,45.72,45.69,45.71,62200.0,22.9763,22.9914,22.9763,22.9864,62200.0
2014-10-01 13:40:00,45.7,45.75,45.69,45.74,35800.0,22.9813,23.0065,22.9763,23.0014,35800.0
2014-10-01 13:45:00,45.73,45.8,45.72,45.74,80500.0,22.9964,23.0316,22.9914,23.0014,80500.0
2014-10-01 13:50:00,45.74,45.81,45.74,45.8,41200.0,23.0014,23.0366,23.0014,23.0316,41200.0
2014-10-01 13:55:00,45.79,45.82,45.77,45.79,39700.0,23.0266,23.0417,23.0165,23.0266,39700.0
2014-10-01 14:00:00,45.8,45.81,45.77,45.81,35500.0,23.0316,23.0366,23.0165,23.0366,35500.0
2014-10-01 14:05:00,45.8,45.87,45.8,45.86,28700.0,23.0316,23.0668,23.0316,23.0618,28700.0
2014-10-01 14:10:00,45.85,45.88,45.85,45.85,34000.0,23.0568,23.0718,23.0568,23.0568,34000.0
2014-10-01 14:15:00,45.85,45.88,45.84,45.87,25300.0,23.0568,23.0718,23.0517,23.0668,25300.0
2014-10-01 14:20:00,45.88,45.89,45.85,45.89,63700.0,23.0718,23.0769,23.0568,23.0769,63700.0
2014-10-01 14:25:00,45.9,45.9,45.88,45.88,45000.0,23.0819,23.0819,23.0718,23.0718,45000.0
2014-10-01 14:30:00,45.87,45.88,45.8,45.8,38300.0,23.0668,23.0718,23.0316,23.0316,38300.0
2014-10-01 14:35:00,45.8,45.85,45.8,45.85,62800.0,23.0316,23.0568,23.0316,23.0568,62800.0
2014-10-01 14:40:00,45.85,45.85,45.82,45.83,36900.0,23.0568,23.0568,23.0417,23.0467,36900.0
2014-10-01 14:45:00,45.83,45.86,45.83,45.86,29300.0,23.0467,23.0618,23.0467,23.0618,29300.0
2014-10-01 14:50:00,45.85,45.85,45.78,45.79,47000.0,23.0568,23.0568,23.0216,23.0266,47000.0
2014-10-01 14:55:00,45.79,45.8,45.76,45.76,41400.0,23.0266,23.0316,23.0115,23.0115,41400.0
2014-10-01 15:00:00,45.76,45.8,45.75,45.77,53600.0,23.0115,23.0316,23.0065,23.0165,53600.0
2014-10-01 15:05:00,45.76,45.78,45.71,45.72,105400.0,23.0115,23.0216,22.9864,22.9914,105400.0
2014-10-01 15:10:00,45.72,45.76,45.69,45.74,76200.0,22.9914,23.0115,22.9763,23.0014,76200.0
2014-10-01 15:15:00,45.75,45.77,45.74,45.75,65100.0,23.0065,23.0165,23.0014,23.0065,65100.0
2014-10-01 15:20:00,45.75,45.75,45.68,45.69,70400.0,23.0065,23.0065,22.9713,22.9763,70400.0
2014-10-01 15:25:00,45.68,45.77,45.68,45.76,78000.0,22.9713,23.0165,22.9713,23.0115,78000.0
2014-10-01 15:30:00,45.75,45.79,45.75,45.76,140300.0,23.0065,23.0266,23.0065,23.0115,140300.0
2014-10-01 15:35:00,45.76,45.81,45.73,45.81,80500.0,23.0115,23.0366,22.9964,23.0366,80500.0
2014-10-01 15:40:00,45.81,45.85,45.8,45.82,154100.0,23.0366,23.0568,23.0316,23.0417,154100.0
2014-10-01 15:45:00,45.82,45.86,45.8,45.84,174100.0,23.0417,23.0618,23.0316,23.0517,174100.0
2014-10-01 15:50:00,45.85,45.85,45.8,45.82,223100.0,23.0568,23.0568,23.0316,23.0417,223100.0
2014-10-01 15:55:00,45.81,45.86,45.75,45.77,391800.0,23.0366,23.0618,23.0065,23.0165,391800.0
2014-10-02 09:30:00,45.76,45.82,45.75,45.76,132900.0,23.0115,23.0417,23.0065,23.0115,132900.0
2014-10-02 09:35:00,45.77,45.77,45.63,45.63,143600.0,23.0165,23.0165,22.9461,22.9461,143600.0
2014-10-02 09:40:00,45.63,45.64,45.49,45.53,154200.0,22.9461,22.9512,22.8757,22.8958,154200.0
2014-10-02 09:45:00,45.53,45.61,45.53,45.58,57700.0,22.8958,22.9361,22.8958,22.921,57700.0
2014-10-02 09:50:00,45.59,45.59,45.47,45.48,83500.0,22.926,22.926,22.8657,22.8707,83500.0
2014-10-02 09:55:00,45.49,45.52,45.4,45.52,109300.0,22.8757,22.8908,22.8305,22.8908,109300.0
2014-10-02 10:00:00,45.52,45.53,45.46,45.49,115600.0,22.8908,22.8958,22.8606,22.8757,115600.0
2014-10-02 10:05:00,45.49,45.62,45.48,45.57,112900.0,22.8757,22.9411,22.8707,22.916,112900.0
2014-10-02 10:10:00,45.57,45.65,45.54,45.6,90600.0,22.916,22.9562,22.9009,22.931,90600.0
2014-10-02 10:15:00,45.61,45.62,45.56,45.58,124200.0,22.9361,22.9411,22.9109,22.921,124200.0
2014-10-02 10:20:00,45.59,45.59,45.54,45.57,117700.0,22.926,22.926,22.9009,22.916,117700.0
2014-10-02 10:25:00,45.57,45.58,45.54,45.58,75800.0,22.916,22.921,22.9009,22.921,75800.0
2014-10-02 10:30:00,45.58,45.58,45.49,45.5,122100.0,22.921,22.921,22.8757,22.8808,122100.0
2014-10-02 10:35:00,45.49,45.54,45.47,45.52,102100.0,22.8757,22.9009,22.8657,22.8908,102100.0
2014-10-02 10:40:00,45.51,45.52,45.45,45.46,103800.0,22.8858,22.8908,22.8556,22.8606,103800.0
2014-10-02 10:45:00,45.45,45.47,45.43,45.47,84900.0,22.8556,22.8657,22.8456,22.8657,84900.0
2014-10-02 10:50:00,45.47,45.52,45.43,45.5,90100.0,22.8657,22.8908,22.8456,22.8808,90100.0
2014-10-02 10:55:00,45.5,45.52,45.42,45.44,88700.0,22.8808,22.8908,22.8405,22.8506,88700.0
2014-10-02 11:00:00,45.44,45.45,45.4,45.41,118300.0,22.8506,22.8556,22.8305,22.8355,118300.0
2014-10-02 11:05:00,45.4,45.45,45.39,45.4,102100.0,22.8305,22.8556,22.8254,22.8305,102100.0
2014-10-02 11:10:00,45.4,45.45,45.4,45.41,96500.0,22.8305,22.8556,22.8305,22.8355,96500.0
2014-10-02 11:15:00,45.4,45.45,45.37,45.45,76300.0,22.8305,22.8556,22.8154,22.8556,76300.0
2014-10-02 11:20:00,45.45,45.45,45.38,45.38,87800.0,22.8556,22.8556,22.8204,22.8204,87800.0
2014-10-02 11:25:00,45.39,45.44,45.37,45.39,76700.0,22.8254,22.8506,22.8154,22.8254,76700.0
2014-10-02 11:30:00,45.4,45.42,45.31,45.31,93600.0,22.8305,22.8405,22.7852,22.7852,93600.0
2014-10-02 11:35:00,45.32,45.33,45.26,45.29,168600.0,22.7902,22.7953,22.7601,22.7752,168600.0
2014-10-02 11:40:00,45.29,45.3,45.22,45.23,111200.0,22.7752,22.7802,22.74,22.745,111200.0
2014-10-02 11:45:00,45.24,45.29,45.23,45.27,103600.0,22.75,22.7752,22.745,22.7651,103600.0
2014-10-02 11:50:00,45.27,45.34,45.27,45.33,101900.0,22.7651,22.8003,22.7651,22.7953,101900.0
2014-10-02 11:55:00,45.33,45.34,45.28,45.32,144100.0,22.7953,22.8003,22.7701,22.7902,144100.0
2014-10-02 12:00:00,45.31,45.33,45.3,45.3,39500.0,22.7852,22.7953,22.7802,22.7802,39500.0
2014-10-02 12:05:00,45.3,45.31,45.27,45.3,37200.0,22.7802,22.7852,22.7651,22.7802,37200.0
2014-10-02 12:10:00,45.29,45.31,45.28,45.3,39700.0,22.7752,22.7852,22.7701,22.7802,39700.0
2014-10-02 12:15:00,45.3,45.31,45.27,45.29,28300.0,22.7802,22.7852,22.7651,22.7752,28300.0
2014-10-02 12:20:00,45.3,45.33,45.3,45.32,39300.0,22.7802,22.7953,22.7802,22.7902,39300.0
2014-10-02 12:25:00,45.31,45.32,45.27,45.27,46600.0,22.7852,22.7902,22.7651,22.7651,46600.0
2014-10-02 12:30:00,45.27,45.3,45.23,45.27,67900.0,22.7651,22.7802,22.745,22.7651,67900.0
2014-10-02 12:35:00,45.27,45.27,45.22,45.22,93200.0,22.7651,22.7651,22.74,22.74,93200.0
2014-10-02 12:40:00,45.23,45.28,45.19,45.27,86800.0,22.745,22.7701,22.7249,22.7651,86800.0
2014-10-02 12:45:00,45.27,45.27,45.22,45.23,38700.0,22.7651,22.7651,22.74,22.745,38700.0
2014-10-02 12:50:00,45.23,45.29,45.22,45.29,45900.0,22.745,22.7752,22.74,22.7752,45900.0
2014-10-02 12:55:00,45.29,45.3,45.23,45.29,82800.0,22.7752,22.7802,22.745,22.7752,82800.0
2014-10-02 13:00:00,45.28,45.37,45.28,45.36,48000.0,22.7701,22.8154,22.7701,22.8104,48000.0
2014-10-02 13:05:00,45.36,45.36,45.29,45.3,62200.0,22.8104,22.8104,22.7752,22.7802,62200.0
2014-10-02 13:10:00,45.3,45.31,45.24,45.24,134200.0,22.7802,22.7852,22.75,22.75,134200.0
2014-10-02 13:15:00,45.25,45.3,45.25,45.3,92900.0,22.755,22.7802,22.755,22.7802,92900.0
2014-10-02 13:20:00,45.3,45.36,45.3,45.34,61500.0,22.7802,22.8104,22.7802,22.8003,61500.0
2014-10-02 13:25:00,45.34,45.39,45.34,45.38,46000.0,22.8003,22.8254,22.8003,22.8204,46000.0
2014-10-02 13:30:00,45.37,45.38,45.32,45.32,43100.0,22.8154,22.8204,22.7902,22.7902,43100.0
2014-10-02 13:35:00,45.32,45.34,45.31,45.32,53400.0,22.7902,22.8003,22.7852,22.7902,53400.0
2014-10-02 13:40:00,45.31,45.33,45.29,45.31,84000.0,22.7852,22.7953,22.7752,22.7852,84000.0
2014-10-02 13:45:00,45.32,45.35,45.29,45.29,65000.0,22.7902,22.8053,22.7752,22.7752,65000.0
2014-10-02 13:50:00,45.29,45.32,45.28,45.32,69600.0,22.7752,22.7902,22.7701,22.7902,69600.0
2014-10-02 13:55:00,45.32,45.33,45.27,45.27,87000.0,22.7902,22.7953,22.7651,22.7651,87000.0
2014-10-02 14:00:00,45.28,45.3,45.24,45.25,136600.0,22.7701,22.7802,22.75,22.755,136600.0
2014-10-02 14:05:00,45.26,45.34,45.25,45.33,146400.0,22.7601,22.8003,22.755,22.7953,146400.0
2014-10-02 14:10:00,45.33,45.38,45.32,45.38,67100.0,22.7953,22.8204,22.7902,22.8204,67100.0
2014-10-02 14:15:00,45.38,45.4,45.34,45.35,74400.0,22.8204,22.8305,22.8003,22.8053,74400.0
2014-10-02 14:20:00,45.35,45.36,45.32,45.33,64000.0,22.8053,22.8104,22.7902,22.7953,64000.0
2014-10-02 14:25:00,45.33,45.39,45.33,45.39,65900.0,22.7953,22.8254,22.7953,22.8254,65900.0
2014-10-02 14:30:00,45.39,45.39,45.33,45.33,90500.0,22.8254,22.8254,22.7953,22.7953,90500.0
2014-10-02 14:35:00,45.33,45.34,45.32,45.34,52300.0,22.7953,22.8003,22.7902,22.8003,52300.0
2014-10-02 14:40:00,45.33,45.4,45.32,45.39,63200.0,22.7953,22.8305,22.7902,22.8254,63200.0
2014-10-02 14:45:00,45.39,45.44,45.38,45.41,81900.0,22.8254,22.8506,22.8204,22.8355,81900.0
2014-10-02 14:50:00,45.41,45.46,45.39,45.43,137400.0,22.8355,22.8606,22.8254,22.8456,137400.0
2014-10-02 14:55:00,45.43,45.43,45.39,45.4,66100.0,22.8456,22.8456,22.8254,22.8305,66100.0
2014-10-02 15:00:00,45.41,45.42,45.36,45.39,75800.0,22.8355,22.8405,22.8104,22.8254,75800.0
2014-10-02 15:05:00,45.39,45.41,45.36,45.4,44900.0,22.8254,22.8355,22.8104,22.8305,44900.0
2014-10-02 15:10:00,45.4,45.42,45.36,45.36,57400.0,22.8305,22.8405,22.8104,22.8104,57400.0
2014-10-02 15:15:00,45.37,45.38,45.32,45.33,88600.0,22.8154,22.8204,22.7902,22.7953,88600.0
2014-10-02 15:20:00,45.34,45.37,45.32,45.34,69700.0,22.8003,22.8154,22.7902,22.8003,69700.0
2014-10-02 15:25:00,45.35,45.36,45.33,45.34,61700.0,22.8053,22.8104,22.7953,22.8003,61700.0
2014-10-02 15:30:00,45.34,45.36,45.31,45.33,177700.0,22.8003,22.8104,22.7852,22.7953,177700.0
2014-10-02 15:35:00,45.33,45.36,45.31,45.36,84400.0,22.7953,22.8104,22.7852,22.8104,84400.0
2014-10-02 15:40:00,45.36,45.38,45.34,45.34,124800.0,22.8104,22.8204,22.8003,22.8003,124800.0
2014-10-02 15:45:00,45.35,45.44,45.33,45.42,196300.0,22.8053,22.8506,22.7953,22.8405,196300.0
2014-10-02 15:50:00,45.43,45.45,45.42,45.43,192700.0,22.8456,22.8556,22.8405,22.8456,192700.0
2014-10-02 15:55:00,45.44,45.49,45.42,45.47,297100.0,22.8506,22.8757,22.8405,22.8657,297100.0
2014-10-03 09:30:00,45.68,45.76,45.6,45.75,163000.0,22.9713,23.0115,22.931,23.0065,163000.0
2014-10-03 09:35:00,45.75,45.75,45.57,45.57,46600.0,23.0065,23.0065,22.916,22.916,46600.0
2014-10-03 09:40:00,45.58,45.89,45.58,45.88,133900.0,22.921,23.0769,22.921,23.0718,133900.0
2014-10-03 09:45:00,45.86,46.0,45.83,45.95,104000.0,23.0618,23.1322,23.0467,23.107,104000.0
2014-10-03 09:50:00,45.95,45.96,45.88,45.96,62800.0,23.107,23.1121,23.0718,23.1121,62800.0
2014-10-03 09:55:00,45.95,45.95,45.91,45.94,46500.0,23.107,23.107,23.0869,23.102,46500.0
2014-10-03 10:00:00,45.94,46.07,45.94,46.06,108600.0,23.102,23.1674,23.102,23.1624,108600.0
2014-10-03 10:05:00,46.05,46.07,46.01,46.02,94500.0,23.1573,23.1674,23.1372,23.1422,94500.0
2014-10-03 10:10:00,46.02,46.03,45.96,45.97,64200.0,23.1422,23.1473,23.1121,23.1171,64200.0
2014-10-03 10:15:00,45.97,45.98,45.95,45.96,40400.0,23.1171,23.1221,23.107,23.1121,40400.0
2014-10-03 10:20:00,45.96,45.99,45.92,45.96,62900.0,23.1121,23.1272,23.092,23.1121,62900.0
2014-10-03 10:25:00,45.96,45.99,45.94,45.98,35900.0,23.1121,23.1272,23.102,23.1221,35900.0
2014-10-03 10:30:00,45.99,46.01,45.93,45.94,81000.0,23.1272,23.1372,23.097,23.102,81000.0
2014-10-03 10:35:00,45.93,46.0,45.93,45.98,71700.0,23.097,23.1322,23.097,23.1221,71700.0
2014-10-03 10:40:00,45.98,45.99,45.92,45.93,55100.0,23.1221,23.1272,23.092,23.097,55100.0
2014-10-03 10:45:00,45.94,45.96,45.93,45.96,38600.0,23.102,23.1121,23.097,23.1121,38600.0
2014-10-03 10:50:00,45.97,45.98,45.94,45.97,72500.0,23.1171,23.1221,23.102,23.1171,72500.0
2014-10-03 10:55:00,45.97,45.99,45.95,45.98,44400.0,23.1171,23.1272,23.107,23.1221,44400.0
2014-10-03 11:00:00,45.98,46.01,45.98,46.0,52600.0,23.1221,23.1372,23.1221,23.1322,52600.0
2014-10-03 11:05:00,46.0,46.04,45.99,46.03,52900.0,23.1322,23.1523,23.1272,23.1473,52900.0
2014-10-03 11:10:00,46.02,46.03,46.01,46.02,41100.0,23.1422,23.1473,23.1372,23.1422,41100.0
2014-10-03 11:15:00,46.02,46.03,46.0,46.02,33300.0,23.1422,23.1473,23.1322,23.1422,33300.0
2014-10-03 11:20:00,46.01,46.02,45.94,45.94,55800.0,23.1372,23.1422,23.102,23.102,55800.0
2014-10-03 11:25:00,45.95,46.02,45.94,46.02,41200.0,23.107,23.1422,23.102,23.1422,41200.0
2014-10-03 11:30:00,46.02,46.04,45.98,45.98,44200.0,23.1422,23.1523,23.1221,23.1221,44200.0
2014-10-03 11:35:00,45.98,46.05,45.98,46.04,36100.0,23.1221,23.1573,23.1221,23.1523,36100.0
2014-10-03 11:40:00,46.04,46.05,46.02,46.03,37100.0,23.1523,23.1573,23.1422,23.1473,37100.0
2014-10-03 11:45:00,46.04,46.08,46.03,46.07,60600.0,23.1523,23.1724,23.1473,23.1674,60600.0
2014-10-03 11:50:00,46.06,46.06,46.02,46.03,72500.0,23.1624,23.1624,23.1422,23.1473,72500.0
2014-10-03 11:55:00,46.02,46.04,46.01,46.01,66300.0,23.1422,23.1523,23.1372,23.1372,66300.0
2014-10-03 12:00:00,46.01,46.02,45.98,46.0,79600.0,23.1372,23.1422,23.1221,23.1322,79600.0
2014-10-03 12:05:00,46.01,46.01,45.98,45.98,39100.0,23.1372,23.1372,23.1221,23.1221,39100.0
2014-10-03 12:10:00,45.99,46.01,45.96,45.96,117700.0,23.1272,23.1372,23.1121,23.1121,117700.0
2014-10-03 12:15:00,45.96,45.98,45.96,45.98,48900.0,23.1121,23.1221,23.1121,23.1221,48900.0
2014-10-03 12:20:00,45.98,45.98,45.94,45.96,31200.0,23.1221,23.1221,23.102,23.1121,31200.0
2014-10-03 12:25:00,45.96,45.98,45.95,45.98,74700.0,23.1121,23.1221,23.107,23.1221,74700.0
2014-10-03 12:30:00,45.98,46.01,45.97,46.01,33000.0,23.1221,23.1372,23.1171,23.1372,33000.0
2014-10-03 12:35:00,46.01,46.02,46.0,46.0,45600.0,23.1372,23.1422,23.1322,23.1322,45600.0
2014-10-03 12:40:00,46.0,46.04,45.99,46.04,41400.0,23.1322,23.1523,23.1272,23.1523,41400.0
2014-10-03 12:45:00,46.04,46.06,46.02,46.06,28600.0,23.1523,23.1624,23.1422,23.1624,28600.0
2014-10-03 12:50:00,46.06,46.08,46.05,46.07,24900.0,23.1624,23.1724,23.1573,23.1674,24900.0
2014-10-03 12:55:00,46.07,46.08,46.04,46.04,33400.0,23.1674,23.1724,23.1523,23.1523,33400.0
2014-10-03 13:00:00,46.04,46.07,46.03,46.06,53000.0,23.1523,23.1674,23.1473,23.1624,53000.0
2014-10-03 13:05:00,46.06,46.08,46.05,46.08,25100.0,23.1624,23.1724,23.1573,23.1724,25100.0
2014-10-03 13:10:00,46.08,46.11,46.08,46.1,49500.0,23.1724,23.1875,23.1724,23.1825,49500.0
2014-10-03 13:15:00,46.09,46.11,46.08,46.1,28100.0,23.1775,23.1875,23.1724,23.1825,28100.0
2014-10-03 13:20:00,46.1,46.12,46.09,46.12,27400.0,23.1825,23.1925,23.1775,23.1925,27400.0
2014-10-03 13:25:00,46.11,46.12,46.11,46.11,14700.0,23.1875,23.1925,23.1875,23.1875,14700.0
2014-10-03 13:30:00,46.12,46.12,46.07,46.07,34400.0,23.1925,23.1925,23.1674,23.1674,34400.0
2014-10-03 13:35:00,46.08,46.09,46.07,46.09,23100.0,23.1724,23.1775,23.1674,23.1775,23100.0
2014-10-03 13:40:00,46.09,46.09,46.06,46.08,22500.0,23.1775,23.1775,23.1624,23.1724,22500.0
2014-10-03 13:45:00,46.08,46.08,46.04,46.07,22400.0,23.1724,23.1724,23.1523,23.1674,22400.0
2014-10-03 13:50:00,46.07,46.1,46.06,46.09,26200.0,23.1674,23.1825,23.1624,23.1775,26200.0
2014-10-03 13:55:00,46.09,46.09,46.05,46.08,32300.0,23.1775,23.1775,23.1573,23.1724,32300.0
2014-10-03 14:00:00,46.08,46.13,46.07,46.13,42000.0,23.1724,23.1976,23.1674,23.1976,42000.0
2014-10-03 14:05:00,46.12,46.15,46.12,46.15,81800.0,23.1925,23.2076,23.1925,23.2076,81800.0
2014-10-03 14:10:00,46.14,46.15,46.14,46.15,70000.0,23.2026,23.2076,23.2026,23.2076,70000.0
2014-10-03 14:15:00,46.15,46.15,46.14,46.15,51400.0,23.2076,23.2076,23.2026,23.2076,51400.0
2014-10-03 14:20:00,46.15,46.18,46.14,46.17,84600.0,23.2076,23.2227,23.2026,23.2177,84600.0
2014-10-03 14:25:00,46.17,46.18,46.15,46.15,22500.0,23.2177,23.2227,23.2076,23.2076,22500.0
2014-10-03 14:30:00,46.15,46.18,46.15,46.16,35300.0,23.2076,23.2227,23.2076,23.2127,35300.0
2014-10-03 14:35:00,46.15,46.17,46.15,46.16,22200.0,23.2076,23.2177,23.2076,23.2127,22200.0
2014-10-03 14:40:00,46.16,46.19,46.15,46.15,56800.0,23.2127,23.2277,23.2076,23.2076,56800.0
2014-10-03 14:45:00,46.15,46.19,46.15,46.18,41500.0,23.2076,23.2277,23.2076,23.2227,41500.0
2014-10-03 14:50:00,46.18,46.19,46.17,46.18,26900.0,23.2227,23.2277,23.2177,23.2227,26900.0
2014-10-03 14:55:00,46.18,46.18,46.14,46.15,98000.0,23.2227,23.2227,23.2026,23.2076,98000.0
2014-10-03 15:00:00,46.15,46.2,46.14,46.2,91700.0,23.2076,23.2328,23.2026,23.2328,91700.0
2014-10-03 15:05:00,46.2,46.2,46.16,46.18,45400.0,23.2328,23.2328,23.2127,23.2227,45400.0
2014-10-03 15:10:00,46.18,46.2,46.16,46.18,47200.0,23.2227,23.2328,23.2127,23.2227,47200.0
2014-10-03 15:15:00,46.18,46.19,46.16,46.16,26200.0,23.2227,23.2277,23.2127,23.2127,26200.0
2014-10-03 15:20:00,46.17,46.18,46.16,46.16,29300.0,23.2177,23.2227,23.2127,23.2127,29300.0
2014-10-03 15:25:00,46.16,46.19,46.14,46.18,98500.0,23.2127,23.2277,23.2026,23.2227,98500.0
2014-10-03 15:30:00,46.18,46.18,46.15,46.16,72200.0,23.2227,23.2227,23.2076,23.2127,72200.0
2014-10-03 15:35:00,46.16,46.16,46.1,46.12,155400.0,23.2127,23.2127,23.1825,23.1925,155400.0
2014-10-03 15:40:00,46.12,46.13,46.08,46.1,189300.0,23.1925,23.1976,23.1724,23.1825,189300.0
2014-10-03 15:45:00,46.11,46.19,46.11,46.18,186000.0,23.1875,23.2277,23.1875,23.2227,186000.0
2014-10-03 15:50:00,46.19,46.19,46.13,46.13,187200.0,23.2277,23.2277,23.1976,23.1976,187200.0
2014-10-03 15:55:00,46.13,46.24,46.12,46.18,617400.0,23.1976,23.2529,23.1925,23.2227,617400.0
2014-10-06 09:30:00,46.39,46.39,46.22,46.33,139100.0,23.3283,23.3283,23.2428,23.2981,139100.0
2014-10-06 09:35:00,46.33,46.42,46.33,46.35,72100.0,23.2981,23.3434,23.2981,23.3082,72100.0
2014-10-06 09:40:00,46.35,46.36,46.2,46.21,85500.0,23.3082,23.3132,23.2328,23.2378,85500.0
2014-10-06 09:45:00,46.21,46.28,46.21,46.24,59600.0,23.2378,23.273,23.2378,23.2529,59600.0
2014-10-06 09:50:00,46.24,46.26,46.15,46.15,64800.0,23.2529,23.2629,23.2076,23.2076,64800.0
2014-10-06 09:55:00,46.15,46.27,46.14,46.27,47200.0,23.2076,23.268,23.2026,23.268,47200.0
2014-10-06 10:00:00,46.28,46.3,46.24,46.28,86300.0,23.273,23.2831,23.2529,23.273,86300.0
2014-10-06 10:05:00,46.28,46.36,46.28,46.35,67600.0,23.273,23.3132,23.273,23.3082,67600.0
2014-10-06 10:10:00,46.34,46.39,46.3,46.34,60600.0,23.3032,23.3283,23.2831,23.3032,60600.0
2014-10-06 10:15:00,46.34,46.4,46.32,46.39,44400.0,23.3032,23.3333,23.2931,23.3283,44400.0
2014-10-06 10:20:00,46.39,46.43,46.38,46.42,33600.0,23.3283,23.3484,23.3233,23.3434,33600.0
2014-10-06 10:25:00,46.42,46.45,46.39,46.42,41800.0,23.3434,23.3585,23.3283,23.3434,41800.0
2014-10-06 10:30:00,46.43,46.43,46.39,46.41,57500.0,23.3484,23.3484,23.3283,23.3384,57500.0
2014-10-06 10:35:00,46.41,46.41,46.38,46.38,48600.0,23.3384,23.3384,23.3233,23.3233,48600.0
2014-10-06 10:40:00,46.39,46.4,46.34,46.38,49900.0,23.3283,23.3333,23.3032,23.3233,49900.0
2014-10-06 10:45:00,46.39,46.4,46.36,46.38,53400.0,23.3283,23.3333,23.3132,23.3233,53400.0
2014-10-06 10:50:00,46.37,46.38,46.34,46.34,37700.0,23.3183,23.3233,23.3032,23.3032,37700.0
2014-10-06 10:55:00,46.34,46.38,46.32,46.36,37400.0,23.3032,23.3233,23.2931,23.3132,37400.0
2014-10-06 11:00:00,46.36,46.4,46.35,46.39,26700.0,23.3132,23.3333,23.3082,23.3283,26700.0
2014-10-06 11:05:00,46.4,46.47,46.38,46.46,43800.0,23.3333,23.3685,23.3233,23.3635,43800.0
2014-10-06 11:10:00,46.47,46.48,46.44,46.46,80000.0,23.3685,23.3736,23.3535,23.3635,80000.0
2014-10-06 11:15:00,46.46,46.47,46.42,46.44,37200.0,23.3635,23.3685,23.3434,23.3535,37200.0
2014-10-06 11:20:00,46.44,46.44,46.36,46.37,36100.0,23.3535,23.3535,23.3132,23.3183,36100.0
2014-10-06 11:25:00,46.37,46.45,46.37,46.45,41500.0,23.3183,23.3585,23.3183,23.3585,41500.0
2014-10-06 11:30:00,46.45,46.49,46.44,46.48,42700.0,23.3585,23.3786,23.3535,23.3736,42700.0
2014-10-06 11:35:00,46.48,46.48,46.46,46.47,32500.0,23.3736,23.3736,23.3635,23.3685,32500.0
2014-10-06 11:40:00,46.47,46.47,46.36,46.36,64400.0,23.3685,23.3685,23.3132,23.3132,64400.0
2014-10-06 11:45:00,46.36,46.36,46.26,46.27,63900.0,23.3132,23.3132,23.2629,23.268,63900.0
2014-10-06 11:50:00,46.27,46.29,46.24,46.25,47600.0,23.268,23.278,23.2529,23.2579,47600.0
2014-10-06 11:55:00,46.24,46.25,46.21,46.24,55800.0,23.2529,23.2579,23.2378,23.2529,55800.0
2014-10-06 12:00:00,46.24,46.24,46.16,46.16,48200.0,23.2529,23.2529,23.2127,23.2127,48200.0
2014-10-06 12:05:00,46.17,46.23,46.17,46.22,31200.0,23.2177,23.2479,23.2177,23.2428,31200.0
2014-10-06 12:10:00,46.23,46.24,46.19,46.2,39800.0,23.2479,23.2529,23.2277,23.2328,39800.0
2014-10-06 12:15:00,46.2,46.2,46.18,46.18,13200.0,23.2328,23.2328,23.2227,23.2227,13200.0
2014-10-06 12:20:00,46.19,46.2,46.16,46.16,73300.0,23.2277,23.2328,23.2127,23.2127,73300.0
2014-10-06 12:25:00,46.17,46.18,46.12,46.14,60500.0,23.2177,23.2227,23.1925,23.2026,60500.0
2014-10-06 12:30:00,46.14,46.14,46.1,46.13,28200.0,23.2026,23.2026,23.1825,23.1976,28200.0
2014-10-06 12:35:00,46.12,46.15,46.11,46.11,98300.0,23.1925,23.2076,23.1875,23.1875,98300.0
2014-10-06 12:40:00,46.1,46.12,46.06,46.07,42400.0,23.1825,23.1925,23.1624,23.1674,42400.0
2014-10-06 12:45:00,46.07,46.12,46.06,46.1,26000.0,23.1674,23.1925,23.1624,23.1825,26000.0
2014-10-06 12:50:00,46.11,46.13,46.1,46.11,64000.0,23.1875,23.1976,23.1825,23.1875,64000.0
2014-10-06 12:55:00,46.12,46.13,46.1,46.13,35300.0,23.1925,23.1976,23.1825,23.1976,35300.0
2014-10-06 13:00:00,46.12,46.16,46.11,46.14,57400.0,23.1925,23.2127,23.1875,23.2026,57400.0
2014-10-06 13:05:00,46.14,46.14,46.11,46.12,13200.0,23.2026,23.2026,23.1875,23.1925,13200.0
2014-10-06 13:10:00,46.11,46.12,46.08,46.09,38800.0,23.1875,23.1925,23.1724,23.1775,38800.0
2014-10-06 13:15:00,46.09,46.14,46.08,46.11,45900.0,23.1775,23.2026,23.1724,23.1875,45900.0
2014-10-06 13:20:00,46.11,46.13,46.1,46.12,25000.0,23.1875,23.1976,23.1825,23.1925,25000.0
2014-10-06 13:25:00,46.12,46.15,46.11,46.14,20800.0,23.1925,23.2076,23.1875,23.2026,20800.0
2014-10-06 13:30:00,46.14,46.16,46.11,46.16,31300.0,23.2026,23.2127,23.1875,23.2127,31300.0
2014-10-06 13:35:00,46.17,46.2,46.15,46.2,48700.0,23.2177,23.2328,23.2076,23.2328,48700.0
2014-10-06 13:40:00,46.2,46.2,46.18,46.2,34100.0,23.2328,23.2328,23.2227,23.2328,34100.0
2014-10-06 13:45:00,46.2,46.21,46.17,46.18,22500.0,23.2328,23.2378,23.2177,23.2227,22500.0
2014-10-06 13:50:00,46.18,46.2,46.16,46.19,34500.0,23.2227,23.2328,23.2127,23.2277,34500.0
2014-10-06 13:55:00,46.19,46.25,46.19,46.25,54500.0,23.2277,23.2579,23.2277,23.2579,54500.0
2014-10-06 14:00:00,46.25,46.29,46.25,46.29,73700.0,23.2579,23.278,23.2579,23.278,73700.0
2014-10-06 14:05:00,46.29,46.34,46.27,46.34,204900.0,23.278,23.3032,23.268,23.3032,204900.0
2014-10-06 14:10:00,46.33,46.35,46.31,46.32,101000.0,23.2981,23.3082,23.2881,23.2931,101000.0
2014-10-06 14:15:00,46.33,46.37,46.32,46.37,34200.0,23.2981,23.3183,23.2931,23.3183,34200.0
2014-10-06 14:20:00,46.37,46.43,46.37,46.43,60700.0,23.3183,23.3484,23.3183,23.3484,60700.0
2014-10-06 14:25:00,46.42,46.44,46.4,46.42,58900.0,23.3434,23.3535,23.3333,23.3434,58900.0
2014-10-06 14:30:00,46.42,46.44,46.41,46.44,27900.0,23.3434,23.3535,23.3384,23.3535,27900.0
2014-10-06 14:35:00,46.43,46.47,46.43,46.46,51500.0,23.3484,23.3685,23.3484,23.3635,51500.0
2014-10-06 14:40:00,46.47,46.47,46.44,46.46,39900.0,23.3685,23.3685,23.3535,23.3635,39900.0
2014-10-06 14:45:00,46.46,46.49,46.46,46.48,58300.0,23.3635,23.3786,23.3635,23.3736,58300.0
2014-10-06 14:50:00,46.48,46.5,46.47,46.48,36400.0,23.3736,23.3836,23.3685,23.3736,36400.0
2014-10-06 14:55:00,46.48,46.5,46.48,46.48,31100.0,23.3736,23.3836,23.3736,23.3736,31100.0
2014-10-06 15:00:00,46.48,46.49,46.44,46.46,62800.0,23.3736,23.3786,23.3535,23.3635,62800.0
2014-10-06 15:05:00,46.46,46.48,46.44,46.44,49900.0,23.3635,23.3736,23.3535,23.3535,49900.0
2014-10-06 15:10:00,46.44,46.47,46.44,46.46,34400.0,23.3535,23.3685,23.3535,23.3635,34400.0
2014-10-06 15:15:00,46.46,46.5,46.45,46.5,64600.0,23.3635,23.3836,23.3585,23.3836,64600.0
2014-10-06 15:20:00,46.49,46.59,46.47,46.59,167700.0,23.3786,23.4289,23.3685,23.4289,167700.0
2014-10-06 15:25:00,46.58,46.59,46.54,46.56,59200.0,23.4239,23.4289,23.4037,23.4138,59200.0
2014-10-06 15:30:00,46.55,46.55,46.51,46.54,116300.0,23.4088,23.4088,23.3887,23.4037,116300.0
2014-10-06 15:35:00,46.54,46.59,46.52,46.59,124700.0,23.4037,23.4289,23.3937,23.4289,124700.0
2014-10-06 15:40:00,46.58,46.58,46.53,46.53,99100.0,23.4239,23.4239,23.3987,23.3987,99100.0
2014-10-06 15:45:00,46.53,46.54,46.52,46.52,104000.0,23.3987,23.4037,23.3937,23.3937,104000.0
2014-10-06 15:50:00,46.52,46.58,46.51,46.57,203400.0,23.3937,23.4239,23.3887,23.4188,203400.0
2014-10-06 15:55:00,46.57,46.59,46.52,46.53,354700.0,23.4188,23.4289,23.3937,23.3987,354700.0
2014-10-07 09:30:00,46.44,46.53,46.42,46.52,220300.0,23.3535,23.3987,23.3434,23.3937,220300.0
2014-10-07 09:35:00,46.52,46.54,46.36,46.39,120500.0,23.3937,23.4037,23.3132,23.3283,120500.0
2014-10-07 09:40:00,46.39,46.39,46.27,46.35,85900.0,23.3283,23.3283,23.268,23.3082,85900.0
2014-10-07 09:45:00,46.34,46.41,46.33,46.41,74800.0,23.3032,23.3384,23.2981,23.3384,74800.0
2014-10-07 09:50:00,46.4,46.48,46.4,46.41,85100.0,23.3333,23.3736,23.3333,23.3384,85100.0
2014-10-07 09:55:00,46.41,46.42,46.33,46.41,55200.0,23.3384,23.3434,23.2981,23.3384,55200.0
2014-10-07 10:00:00,46.41,46.45,46.37,46.43,52000.0,23.3384,23.3585,23.3183,23.3484,52000.0
2014-10-07 10:05:00,46.42,46.43,46.38,46.39,49100.0,23.3434,23.3484,23.3233,23.3283,49100.0
2014-10-07 10:10:00,46.38,46.41,46.36,46.4,47300.0,23.3233,23.3384,23.3132,23.3333,47300.0
2014-10-07 10:15:00,46.4,46.43,46.36,46.43,27600.0,23.3333,23.3484,23.3132,23.3484,27600.0
2014-10-07 10:20:00,46.43,46.44,46.38,46.43,38400.0,23.3484,23.3535,23.3233,23.3484,38400.0
2014-10-07 10:25:00,46.43,46.46,46.41,46.44,43100.0,23.3484,23.3635,23.3384,23.3535,43100.0
2014-10-07 10:30:00,46.45,46.52,46.45,46.51,98900.0,23.3585,23.3937,23.3585,23.3887,98900.0
2014-10-07 10:35:00,46.51,46.54,46.49,46.5,99200.0,23.3887,23.4037,23.3786,23.3836,99200.0
2014-10-07 10:40:00,46.5,46.52,46.48,46.51,85900.0,23.3836,23.3937,23.3736,23.3887,85900.0
2014-10-07 10:45:00,46.52,46.54,46.47,46.48,66600.0,23.3937,23.4037,23.3685,23.3736,66600.0
2014-10-07 10:50:00,46.49,46.54,46.48,46.53,32600.0,23.3786,23.4037,23.3736,23.3987,32600.0
2014-10-07 10:55:00,46.53,46.53,46.45,46.46,60800.0,23.3987,23.3987,23.3585,23.3635,60800.0
2014-10-07 11:00:00,46.46,46.49,46.43,46.43,35000.0,23.3635,23.3786,23.3484,23.3484,35000.0
2014-10-07 11:05:00,46.44,46.47,46.4,46.44,37800.0,23.3535,23.3685,23.3333,23.3535,37800.0
2014-10-07 11:10:00,46.44,46.45,46.37,46.37,51900.0,23.3535,23.3585,23.3183,23.3183,51900.0
2014-10-07 11:15:00,46.38,46.38,46.3,46.3,62700.0,23.3233,23.3233,23.2831,23.2831,62700.0
2014-10-07 11:20:00,46.3,46.3,46.27,46.27,57800.0,23.2831,23.2831,23.268,23.268,57800.0
2014-10-07 11:25:00,46.27,46.3,46.23,46.28,34500.0,23.268,23.2831,23.2479,23.273,34500.0
2014-10-07 11:30:00,46.28,46.32,46.27,46.29,51400.0,23.273,23.2931,23.268,23.278,51400.0
2014-10-07 11:35:00,46.29,46.31,46.25,46.29,63300.0,23.278,23.2881,23.2579,23.278,63300.0
2014-10-07 11:40:00,46.28,46.33,46.27,46.32,78700.0,23.273,23.2981,23.268,23.2931,78700.0
2014-10-07 11:45:00,46.32,46.36,46.31,46.34,46500.0,23.2931,23.3132,23.2881,23.3032,46500.0
2014-10-07 11:50:00,46.34,46.34,46.3,46.33,51300.0,23.3032,23.3032,23.2831,23.2981,51300.0
2014-10-07 11:55:00,46.32,46.34,46.31,46.32,45400.0,23.2931,23.3032,23.2881,23.2931,45400.0
2014-10-07 12:00:00,46.31,46.32,46.29,46.3,27300.0,23.2881,23.2931,23.278,23.2831,27300.0
2014-10-07 12:05:00,46.31,46.34,46.31,46.34,21800.0,23.2881,23.3032,23.2881,23.3032,21800.0
2014-10-07 12:10:00,46.34,46.37,46.34,46.35,30500.0,23.3032,23.3183,23.3032,23.3082,30500.0
2014-10-07 12:15:00,46.36,46.37,46.34,46.36,44800.0,23.3132,23.3183,23.3032,23.3132,44800.0
2014-10-07 12:20:00,46.36,46.38,46.34,46.36,26600.0,23.3132,23.3233,23.3032,23.3132,26600.0
2014-10-07 12:25:00,46.36,46.38,46.33,46.37,48100.0,23.3132,23.3233,23.2981,23.3183,48100.0
2014-10-07 12:30:00,46.36,46.38,46.34,46.36,42300.0,23.3132,23.3233,23.3032,23.3132,42300.0
2014-10-07 12:35:00,46.36,46.38,46.34,46.38,21400.0,23.3132,23.3233,23.3032,23.3233,21400.0
2014-10-07 12:40:00,46.38,46.4,46.36,46.39,29700.0,23.3233,23.3333,23.3132,23.3283,29700.0
2014-10-07 12:45:00,46.39,46.4,46.32,46.32,45700.0,23.3283,23.3333,23.2931,23.2931,45700.0
2014-10-07 12:50:00,46.33,46.34,46.3,46.32,33700.0,23.2981,23.3032,23.2831,23.2931,33700.0
2014-10-07 12:55:00,46.31,46.34,46.31,46.33,20200.0,23.2881,23.3032,23.2881,23.2981,20200.0
2014-10-07 13:00:00,46.32,46.34,46.29,46.34,23500.0,23.2931,23.3032,23.278,23.3032,23500.0
2014-10-07 13:05:00,46.34,46.36,46.33,46.35,37800.0,23.3032,23.3132,23.2981,23.3082,37800.0
2014-10-07 13:10:00,46.35,46.4,46.34,46.4,28000.0,23.3082,23.3333,23.3032,23.3333,28000.0
2014-10-07 13:15:00,46.39,46.41,46.38,46.4,32400.0,23.3283,23.3384,23.3233,23.3333,32400.0
2014-10-07 13:20:00,46.41,46.43,46.4,46.43,30000.0,23.3384,23.3484,23.3333,23.3484,30000.0
2014-10-07 13:25:00,46.43,46.44,46.41,46.44,39700.0,23.3484,23.3535,23.3384,23.3535,39700.0
2014-10-07 13:30:00,46.44,46.44,46.39,46.4,40100.0,23.3535,23.3535,23.3283,23.3333,40100.0
2014-10-07 13:35:00,46.4,46.42,46.37,46.37,30500.0,23.3333,23.3434,23.3183,23.3183,30500.0
2014-10-07 13:40:00,46.38,46.41,46.37,46.37,20300.0,23.3233,23.3384,23.3183,23.3183,20300.0
2014-10-07 13:45:00,46.37,46.41,46.36,46.41,38600.0,23.3183,23.3384,23.3132,23.3384,38600.0
2014-10-07 13:50:00,46.41,46.44,46.4,46.44,41100.0,23.3384,23.3535,23.3333,23.3535,41100.0
2014-10-07 13:55:00,46.44,46.44,46.41,46.41,18000.0,23.3535,23.3535,23.3384,23.3384,18000.0
2014-10-07 14:00:00,46.41,46.41,46.37,46.38,32400.0,23.3384,23.3384,23.3183,23.3233,32400.0
2014-10-07 14:05:00,46.38,46.41,46.38,46.38,30900.0,23.3233,23.3384,23.3233,23.3233,30900.0
2014-10-07 14:10:00,46.38,46.42,46.37,46.41,35200.0,23.3233,23.3434,23.3183,23.3384,35200.0
2014-10-07 14:15:00,46.41,46.42,46.38,46.4,26200.0,23.3384,23.3434,23.3233,23.3333,26200.0
2014-10-07 14:20:00,46.39,46.4,46.33,46.35,62400.0,23.3283,23.3333,23.2981,23.3082,62400.0
2014-10-07 14:25:00,46.34,46.35,46.3,46.3,43900.0,23.3032,23.3082,23.2831,23.2831,43900.0
2014-10-07 14:30:00,46.31,46.31,46.25,46.27,56800.0,23.2881,23.2881,23.2579,23.268,56800.0
2014-10-07 14:35:00,46.26,46.27,46.23,46.24,59700.0,23.2629,23.268,23.2479,23.2529,59700.0
2014-10-07 14:40:00,46.23,46.24,46.21,46.23,22400.0,23.2479,23.2529,23.2378,23.2479,22400.0
2014-10-07 14:45:00,46.23,46.24,46.19,46.23,73400.0,23.2479,23.2529,23.2277,23.2479,73400.0
2014-10-07 14:50:00,46.23,46.24,46.21,46.23,38900.0,23.2479,23.2529,23.2378,23.2479,38900.0
2014-10-07 14:55:00,46.24,46.25,46.22,46.22,33700.0,23.2529,23.2579,23.2428,23.2428,33700.0
2014-10-07 15:00:00,46.23,46.23,46.19,46.22,187300.0,23.2479,23.2479,23.2277,23.2428,187300.0
2014-10-07 15:05:00,46.22,46.23,46.19,46.19,58900.0,23.2428,23.2479,23.2277,23.2277,58900.0
2014-10-07 15:10:00,46.2,46.21,46.16,46.21,97000.0,23.2328,23.2378,23.2127,23.2378,97000.0
2014-10-07 15:15:00,46.21,46.21,46.13,46.13,87300.0,23.2378,23.2378,23.1976,23.1976,87300.0
2014-10-07 15:20:00,46.14,46.15,46.08,46.12,69400.0,23.2026,23.2076,23.1724,23.1925,69400.0
2014-10-07 15:25:00,46.12,46.15,46.1,46.15,102700.0,23.1925,23.2076,23.1825,23.2076,102700.0
2014-10-07 15:30:00,46.14,46.16,46.13,46.16,98700.0,23.2026,23.2127,23.1976,23.2127,98700.0
2014-10-07 15:35:00,46.16,46.17,46.09,46.09,83700.0,23.2127,23.2177,23.1775,23.1775,83700.0
2014-10-07 15:40:00,46.09,46.12,46.07,46.07,134700.0,23.1775,23.1925,23.1674,23.1674,134700.0
2014-10-07 15:45:00,46.08,46.13,46.08,46.13,156300.0,23.1724,23.1976,23.1724,23.1976,156300.0
2014-10-07 15:50:00,46.12,46.13,46.04,46.06,237400.0,23.1925,23.1976,23.1523,23.1624,237400.0
2014-10-07 15:55:00,46.06,46.07,46.01,46.04,487200.0,23.1624,23.1674,23.1372,23.1523,487200.0
2014-10-08 09:30:00,46.08,46.12,46.04,46.12,164500.0,23.1724,23.1925,23.1523,23.1925,164500.0
2014-10-08 09:35:00,46.12,46.21,46.1,46.18,127000.0,23.1925,23.2378,23.1825,23.2227,127000.0
2014-10-08 09:40:00,46.18,46.19,46.06,46.12,83100.0,23.2227,23.2277,23.1624,23.1925,83100.0
2014-10-08 09:45:00,46.11,46.15,46.1,46.1,45700.0,23.1875,23.2076,23.1825,23.1825,45700.0
2014-10-08 09:50:00,46.1,46.11,46.05,46.09,41400.0,23.1825,23.1875,23.1573,23.1775,41400.0
2014-10-08 09:55:00,46.08,46.09,45.96,46.01,122100.0,23.1724,23.1775,23.1121,23.1372,122100.0
2014-10-08 10:00:00,46.01,46.08,45.98,45.99,90800.0,23.1372,23.1724,23.1221,23.1272,90800.0
2014-10-08 10:05:00,45.99,46.0,45.93,45.96,156400.0,23.1272,23.1322,23.097,23.1121,156400.0
2014-10-08 10:10:00,45.95,46.06,45.91,46.06,163600.0,23.107,23.1624,23.0869,23.1624,163600.0
2014-10-08 10:15:00,46.06,46.13,46.05,46.11,134900.0,23.1624,23.1976,23.1573,23.1875,134900.0
2014-10-08 10:20:00,46.11,46.12,46.01,46.02,78300.0,23.1875,23.1925,23.1372,23.1422,78300.0
2014-10-08 10:25:00,46.03,46.12,46.0,46.09,45400.0,23.1473,23.1925,23.1322,23.1775,45400.0
2014-10-08 10:30:00,46.1,46.12,46.05,46.07,74000.0,23.1825,23.1925,23.1573,23.1674,74000.0
2014-10-08 10:35:00,46.07,46.07,46.0,46.02,67000.0,23.1674,23.1674,23.1322,23.1422,67000.0
2014-10-08 10:40:00,46.02,46.03,45.94,45.94,70100.0,23.1422,23.1473,23.102,23.102,70100.0
2014-10-08 10:45:00,45.93,45.94,45.91,45.92,52000.0,23.097,23.102,23.0869,23.092,52000.0
2014-10-08 10:50:00,45.93,46.01,45.92,46.0,42700.0,23.097,23.1372,23.092,23.1322,42700.0
2014-10-08 10:55:00,45.99,46.0,45.96,45.99,40800.0,23.1272,23.1322,23.1121,23.1272,40800.0
2014-10-08 11:00:00,45.98,46.02,45.98,46.0,33600.0,23.1221,23.1422,23.1221,23.1322,33600.0
2014-10-08 11:05:00,46.01,46.09,46.0,46.07,73800.0,23.1372,23.1775,23.1322,23.1674,73800.0
2014-10-08 11:10:00,46.07,46.12,46.07,46.1,70600.0,23.1674,23.1925,23.1674,23.1825,70600.0
2014-10-08 11:15:00,46.1,46.1,46.02,46.03,46200.0,23.1825,23.1825,23.1422,23.1473,46200.0
2014-10-08 11:20:00,46.02,46.13,46.01,46.09,43000.0,23.1422,23.1976,23.1372,23.1775,43000.0
2014-10-08 11:25:00,46.1,46.2,46.07,46.19,51000.0,23.1825,23.2328,23.1674,23.2277,51000.0
2014-10-08 11:30:00,46.19,46.24,46.19,46.2,70500.0,23.2277,23.2529,23.2277,23.2328,70500.0
2014-10-08 11:35:00,46.2,46.22,46.17,46.18,35800.0,23.2328,23.2428,23.2177,23.2227,35800.0
2014-10-08 11:40:00,46.18,46.19,46.15,46.16,23700.0,23.2227,23.2277,23.2076,23.2127,23700.0
2014-10-08 11:45:00,46.16,46.17,46.15,46.16,21400.0,23.2127,23.2177,23.2076,23.2127,21400.0
2014-10-08 11:50:00,46.15,46.22,46.13,46.2,33100.0,23.2076,23.2428,23.1976,23.2328,33100.0
2014-10-08 11:55:00,46.22,46.22,46.16,46.2,32300.0,23.2428,23.2428,23.2127,23.2328,32300.0
2014-10-08 12:00:00,46.2,46.25,46.2,46.23,52000.0,23.2328,23.2579,23.2328,23.2479,52000.0
2014-10-08 12:05:00,46.23,46.27,46.22,46.23,39800.0,23.2479,23.268,23.2428,23.2479,39800.0
2014-10-08 12:10:00,46.23,46.26,46.22,46.26,25300.0,23.2479,23.2629,23.2428,23.2629,25300.0
2014-10-08 12:15:00,46.26,46.27,46.24,46.27,34600.0,23.2629,23.268,23.2529,23.268,34600.0
2014-10-08 12:20:00,46.26,46.26,46.23,46.23,33100.0,23.2629,23.2629,23.2479,23.2479,33100.0
2014-10-08 12:25:00,46.23,46.24,46.19,46.2,29100.0,23.2479,23.2529,23.2277,23.2328,29100.0
2014-10-08 12:30:00,46.19,46.19,46.17,46.18,14200.0,23.2277,23.2277,23.2177,23.2227,14200.0
2014-10-08 12:35:00,46.18,46.22,46.17,46.2,41100.0,23.2227,23.2428,23.2177,23.2328,41100.0
2014-10-08 12:40:00,46.2,46.22,46.17,46.2,25600.0,23.2328,23.2428,23.2177,23.2328,25600.0
2014-10-08 12:45:00,46.2,46.21,46.17,46.19,20900.0,23.2328,23.2378,23.2177,23.2277,20900.0
2014-10-08 12:50:00,46.19,46.2,46.17,46.17,23400.0,23.2277,23.2328,23.2177,23.2177,23400.0
2014-10-08 12:55:00,46.17,46.22,46.16,46.22,16300.0,23.2177,23.2428,23.2127,23.2428,16300.0
2014-10-08 13:00:00,46.23,46.29,46.22,46.27,37500.0,23.2479,23.278,23.2428,23.268,37500.0
2014-10-08 13:05:00,46.28,46.28,46.21,46.23,19700.0,23.273,23.273,23.2378,23.2479,19700.0
2014-10-08 13:10:00,46.22,46.24,46.21,46.21,20700.0,23.2428,23.2529,23.2378,23.2378,20700.0
2014-10-08 13:15:00,46.21,46.22,46.18,46.2,28300.0,23.2378,23.2428,23.2227,23.2328,28300.0
2014-10-08 13:20:00,46.19,46.21,46.16,46.19,48200.0,23.2277,23.2378,23.2127,23.2277,48200.0
2014-10-08 13:25:00,46.18,46.19,46.18,46.18,9800.0,23.2227,23.2277,23.2227,23.2227,9800.0
2014-10-08 13:30:00,46.19,46.2,46.18,46.2,27600.0,23.2277,23.2328,23.2227,23.2328,27600.0
2014-10-08 13:35:00,46.2,46.25,46.18,46.21,33100.0,23.2328,23.2579,23.2227,23.2378,33100.0
2014-10-08 13:40:00,46.23,46.28,46.22,46.27,25700.0,23.2479,23.273,23.2428,23.268,25700.0
2014-10-08 13:45:00,46.28,46.34,46.28,46.32,57900.0,23.273,23.3032,23.273,23.2931,57900.0
2014-10-08 13:50:00,46.32,46.33,46.29,46.31,22400.0,23.2931,23.2981,23.278,23.2881,22400.0
2014-10-08 13:55:00,46.3,46.35,46.29,46.33,29900.0,23.2831,23.3082,23.278,23.2981,29900.0
2014-10-08 14:00:00,46.33,46.43,46.33,46.41,86300.0,23.2981,23.3484,23.2981,23.3384,86300.0
2014-10-08 14:05:00,46.41,46.48,46.39,46.47,79300.0,23.3384,23.3736,23.3283,23.3685,79300.0
2014-10-08 14:10:00,46.47,46.51,46.47,46.49,82500.0,23.3685,23.3887,23.3685,23.3786,82500.0
2014-10-08 14:15:00,46.49,46.52,46.46,46.51,52700.0,23.3786,23.3937,23.3635,23.3887,52700.0
2014-10-08 14:20:00,46.52,46.58,46.51,46.53,94700.0,23.3937,23.4239,23.3887,23.3987,94700.0
2014-10-08 14:25:00,46.54,46.57,46.53,46.55,62800.0,23.4037,23.4188,23.3987,23.4088,62800.0
2014-10-08 14:30:00,46.55,46.61,46.53,46.58,104900.0,23.4088,23.4389,23.3987,23.4239,104900.0
2014-10-08 14:35:00,46.58,46.59,46.55,46.56,33300.0,23.4239,23.4289,23.4088,23.4138,33300.0
2014-10-08 14:40:00,46.57,46.59,46.54,46.55,48700.0,23.4188,23.4289,23.4037,23.4088,48700.0
2014-10-08 14:45:00,46.56,46.58,46.52,46.52,46300.0,23.4138,23.4239,23.3937,23.3937,46300.0
2014-10-08 14:50:00,46.52,46.55,46.48,46.5,39700.0,23.3937,23.4088,23.3736,23.3836,39700.0
2014-10-08 14:55:00,46.5,46.56,46.49,46.54,64300.0,23.3836,23.4138,23.3786,23.4037,64300.0
2014-10-08 15:00:00,46.55,46.58,46.54,46.56,86100.0,23.4088,23.4239,23.4037,23.4138,86100.0
2014-10-08 15:05:00,46.56,46.59,46.56,46.57,82100.0,23.4138,23.4289,23.4138,23.4188,82100.0
2014-10-08 15:10:00,46.57,46.59,46.55,46.55,75600.0,23.4188,23.4289,23.4088,23.4088,75600.0
2014-10-08 15:15:00,46.55,46.57,46.54,46.55,65400.0,23.4088,23.4188,23.4037,23.4088,65400.0
2014-10-08 15:20:00,46.55,46.63,46.54,46.61,107800.0,23.4088,23.449,23.4037,23.4389,107800.0
2014-10-08 15:25:00,46.61,46.66,46.59,46.64,144900.0,23.4389,23.4641,23.4289,23.454,144900.0
2014-10-08 15:30:00,46.64,46.66,46.62,46.66,64900.0,23.454,23.4641,23.444,23.4641,64900.0
2014-10-08 15:35:00,46.66,46.69,46.65,46.67,51900.0,23.4641,23.4792,23.4591,23.4691,51900.0
2014-10-08 15:40:00,46.66,46.78,46.66,46.73,172500.0,23.4641,23.5244,23.4641,23.4993,172500.0
2014-10-08 15:45:00,46.74,46.8,46.73,46.79,183600.0,23.5043,23.5345,23.4993,23.5295,183600.0
2014-10-08 15:50:00,46.79,46.81,46.76,46.78,144800.0,23.5295,23.5395,23.5144,23.5244,144800.0
2014-10-08 15:55:00,46.77,46.81,46.77,46.79,448400.0,23.5194,23.5395,23.5194,23.5295,448400.0
2014-10-09 09:30:00,46.69,46.78,46.65,46.76,181000.0,23.4792,23.5244,23.4591,23.5144,181000.0
2014-10-09 09:35:00,46.76,47.04,46.76,47.04,110200.0,23.5144,23.6552,23.5144,23.6552,110200.0
2014-10-09 09:40:00,47.04,47.05,46.98,46.99,59500.0,23.6552,23.6602,23.625,23.63,59500.0
2014-10-09 09:45:00,46.98,47.1,46.97,47.08,114900.0,23.625,23.6854,23.62,23.6753,114900.0
2014-10-09 09:50:00,47.07,47.07,46.92,46.98,88000.0,23.6703,23.6703,23.5948,23.625,88000.0
2014-10-09 09:55:00,46.98,46.98,46.94,46.95,52400.0,23.625,23.625,23.6049,23.6099,52400.0
2014-10-09 10:00:00,46.95,46.99,46.94,46.97,97400.0,23.6099,23.63,23.6049,23.62,97400.0
2014-10-09 10:05:00,46.97,46.97,46.91,46.95,53800.0,23.62,23.62,23.5898,23.6099,53800.0
2014-10-09 10:10:00,46.95,47.03,46.91,47.01,63100.0,23.6099,23.6502,23.5898,23.6401,63100.0
2014-10-09 10:15:00,47.02,47.07,47.0,47.02,33100.0,23.6451,23.6703,23.6351,23.6451,33100.0
2014-10-09 10:20:00,47.03,47.04,46.99,46.99,55800.0,23.6502,23.6552,23.63,23.63,55800.0
2014-10-09 10:25:00,46.98,47.0,46.96,46.98,53100.0,23.625,23.6351,23.615,23.625,53100.0
2014-10-09 10:30:00,46.98,46.98,46.87,46.9,86100.0,23.625,23.625,23.5697,23.5848,86100.0
2014-10-09 10:35:00,46.89,46.92,46.86,46.9,71900.0,23.5797,23.5948,23.5647,23.5848,71900.0
2014-10-09 10:40:00,46.91,46.93,46.9,46.92,43900.0,23.5898,23.5999,23.5848,23.5948,43900.0
2014-10-09 10:45:00,46.9,46.91,46.86,46.88,52800.0,23.5848,23.5898,23.5647,23.5747,52800.0
2014-10-09 10:50:00,46.87,46.89,46.83,46.83,36400.0,23.5697,23.5797,23.5496,23.5496,36400.0
2014-10-09 10:55:00,46.84,46.91,46.82,46.87,60500.0,23.5546,23.5898,23.5445,23.5697,60500.0
2014-10-09 11:00:00,46.88,46.88,46.74,46.75,62500.0,23.5747,23.5747,23.5043,23.5093,62500.0
2014-10-09 11:05:00,46.76,46.79,46.74,46.78,53600.0,23.5144,23.5295,23.5043,23.5244,53600.0
2014-10-09 11:10:00,46.77,46.87,46.76,46.82,57300.0,23.5194,23.5697,23.5144,23.5445,57300.0
2014-10-09 11:15:00,46.81,46.82,46.78,46.81,30000.0,23.5395,23.5445,23.5244,23.5395,30000.0
2014-10-09 11:20:00,46.82,46.84,46.78,46.79,69900.0,23.5445,23.5546,23.5244,23.5295,69900.0
2014-10-09 11:25:00,46.8,46.8,46.72,46.73,47000.0,23.5345,23.5345,23.4943,23.4993,47000.0
2014-10-09 11:30:00,46.74,46.75,46.69,46.7,54900.0,23.5043,23.5093,23.4792,23.4842,54900.0
2014-10-09 11:35:00,46.71,46.72,46.63,46.64,55800.0,23.4892,23.4943,23.449,23.454,55800.0
2014-10-09 11:40:00,46.65,46.66,46.57,46.59,61700.0,23.4591,23.4641,23.4188,23.4289,61700.0
2014-10-09 11:45:00,46.59,46.62,46.55,46.57,142900.0,23.4289,23.444,23.4088,23.4188,142900.0
2014-10-09 11:50:00,46.57,46.59,46.51,46.54,64300.0,23.4188,23.4289,23.3887,23.4037,64300.0
2014-10-09 11:55:00,46.54,46.57,46.5,46.55,89200.0,23.4037,23.4188,23.3836,23.4088,89200.0
2014-10-09 12:00:00,46.55,46.61,46.55,46.58,27300.0,23.4088,23.4389,23.4088,23.4239,27300.0
2014-10-09 12:05:00,46.58,46.6,46.55,46.55,67100.0,23.4239,23.4339,23.4088,23.4088,67100.0
2014-10-09 12:10:00,46.55,46.58,46.54,46.57,40200.0,23.4088,23.4239,23.4037,23.4188,40200.0
2014-10-09 12:15:00,46.57,46.61,46.52,46.59,61900.0,23.4188,23.4389,23.3937,23.4289,61900.0
2014-10-09 12:20:00,46.59,46.59,46.52,46.53,45200.0,23.4289,23.4289,23.3937,23.3987,45200.0
2014-10-09 12:25:00,46.53,46.54,46.43,46.47,64900.0,23.3987,23.4037,23.3484,23.3685,64900.0
2014-10-09 12:30:00,46.46,46.48,46.43,46.46,57700.0,23.3635,23.3736,23.3484,23.3635,57700.0
2014-10-09 12:35:00,46.45,46.46,46.4,46.43,50300.0,23.3585,23.3635,23.3333,23.3484,50300.0
2014-10-09 12:40:00,46.42,46.45,46.4,46.45,29400.0,23.3434,23.3585,23.3333,23.3585,29400.0
2014-10-09 12:45:00,46.44,46.47,46.41,46.45,43900.0,23.3535,23.3685,23.3384,23.3585,43900.0
2014-10-09 12:50:00,46.45,46.48,46.43,46.43,28000.0,23.3585,23.3736,23.3484,23.3484,28000.0
2014-10-09 12:55:00,46.43,46.45,46.4,46.45,37400.0,23.3484,23.3585,23.3333,23.3585,37400.0
2014-10-09 13:00:00,46.45,46.45,46.37,46.38,44800.0,23.3585,23.3585,23.3183,23.3233,44800.0
2014-10-09 13:05:00,46.39,46.4,46.29,46.3,56700.0,23.3283,23.3333,23.278,23.2831,56700.0
2014-10-09 13:10:00,46.31,46.34,46.25,46.3,82500.0,23.2881,23.3032,23.2579,23.2831,82500.0
2014-10-09 13:15:00,46.29,46.33,46.26,46.33,59400.0,23.278,23.2981,23.2629,23.2981,59400.0
2014-10-09 13:20:00,46.33,46.45,46.33,46.42,48600.0,23.2981,23.3585,23.2981,23.3434,48600.0
2014-10-09 13:25:00,46.42,46.42,46.39,46.41,26300.0,23.3434,23.3434,23.3283,23.3384,26300.0
2014-10-09 13:30:00,46.4,46.43,46.37,46.43,34700.0,23.3333,23.3484,23.3183,23.3484,34700.0
2014-10-09 13:35:00,46.42,46.48,46.4,46.42,54400.0,23.3434,23.3736,23.3333,23.3434,54400.0
2014-10-09 13:40:00,46.43,46.44,46.37,46.38,33800.0,23.3484,23.3535,23.3183,23.3233,33800.0
2014-10-09 13:45:00,46.38,46.4,46.35,46.38,53900.0,23.3233,23.3333,23.3082,23.3233,53900.0
2014-10-09 13:50:00,46.39,46.4,46.3,46.31,86000.0,23.3283,23.3333,23.2831,23.2881,86000.0
2014-10-09 13:55:00,46.31,46.34,46.3,46.31,41000.0,23.2881,23.3032,23.2831,23.2881,41000.0
2014-10-09 14:00:00,46.31,46.31,46.23,46.26,63000.0,23.2881,23.2881,23.2479,23.2629,63000.0
2014-10-09 14:05:00,46.27,46.3,46.26,46.3,39800.0,23.268,23.2831,23.2629,23.2831,39800.0
2014-10-09 14:10:00,46.3,46.31,46.24,46.25,42600.0,23.2831,23.2881,23.2529,23.2579,42600.0
2014-10-09 14:15:00,46.26,46.28,46.22,46.25,63000.0,23.2629,23.273,23.2428,23.2579,63000.0
2014-10-09 14:20:00,46.25,46.26,46.22,46.23,35300.0,23.2579,23.2629,23.2428,23.2479,35300.0
2014-10-09 14:25:00,46.23,46.29,46.23,46.25,62600.0,23.2479,23.278,23.2479,23.2579,62600.0
2014-10-09 14:30:00,46.24,46.25,46.2,46.23,62500.0,23.2529,23.2579,23.2328,23.2479,62500.0
2014-10-09 14:35:00,46.24,46.35,46.23,46.35,94400.0,23.2529,23.3082,23.2479,23.3082,94400.0
2014-10-09 14:40:00,46.34,46.36,46.32,46.34,88700.0,23.3032,23.3132,23.2931,23.3032,88700.0
2014-10-09 14:45:00,46.34,46.35,46.28,46.3,111300.0,23.3032,23.3082,23.273,23.2831,111300.0
2014-10-09 14:50:00,46.3,46.33,46.28,46.3,77500.0,23.2831,23.2981,23.273,23.2831,77500.0
2014-10-09 14:55:00,46.3,46.32,46.26,46.29,64100.0,23.2831,23.2931,23.2629,23.278,64100.0
2014-10-09 15:00:00,46.29,46.33,46.27,46.32,96900.0,23.278,23.2981,23.268,23.2931,96900.0
2014-10-09 15:05:00,46.32,46.34,46.28,46.3,126400.0,23.2931,23.3032,23.273,23.2831,126400.0
2014-10-09 15:10:00,46.29,46.38,46.29,46.35,125000.0,23.278,23.3233,23.278,23.3082,125000.0
2014-10-09 15:15:00,46.35,46.41,46.32,46.38,102100.0,23.3082,23.3384,23.2931,23.3233,102100.0
2014-10-09 15:20:00,46.38,46.39,46.32,46.34,259600.0,23.3233,23.3283,23.2931,23.3032,259600.0
2014-10-09 15:25:00,46.35,46.4,46.32,46.37,214900.0,23.3082,23.3333,23.2931,23.3183,214900.0
2014-10-09 15:30:00,46.38,46.47,46.37,46.46,202200.0,23.3233,23.3685,23.3183,23.3635,202200.0
2014-10-09 15:35:00,46.47,46.5,46.45,46.5,155700.0,23.3685,23.3836,23.3585,23.3836,155700.0
2014-10-09 15:40:00,46.5,46.51,46.38,46.38,123200.0,23.3836,23.3887,23.3233,23.3233,123200.0
2014-10-09 15:45:00,46.38,46.39,46.33,46.35,226700.0,23.3233,23.3283,23.2981,23.3082,226700.0
2014-10-09 15:50:00,46.34,46.41,46.32,46.4,220100.0,23.3032,23.3384,23.2931,23.3333,220100.0
2014-10-09 15:55:00,46.4,46.43,46.34,46.38,690900.0,23.3333,23.3484,23.3032,23.3233,690900.0
2014-10-10 09:30:00,46.7,47.21,46.67,47.2,513300.0,23.4842,23.7407,23.4691,23.7356,513300.0
2014-10-10 09:35:00,47.21,47.21,46.98,47.11,186300.0,23.7407,23.7407,23.625,23.6904,186300.0
2014-10-10 09:40:00,47.12,47.13,46.95,47.0,160200.0,23.6954,23.7004,23.6099,23.6351,160200.0
2014-10-10 09:45:00,47.0,47.02,46.89,46.99,188900.0,23.6351,23.6451,23.5797,23.63,188900.0
2014-10-10 09:50:00,46.99,47.0,46.94,46.96,203000.0,23.63,23.6351,23.6049,23.615,203000.0
2014-10-10 09:55:00,46.97,47.07,46.95,47.06,134000.0,23.62,23.6703,23.6099,23.6652,134000.0
2014-10-10 10:00:00,47.05,47.1,46.95,46.97,200700.0,23.6602,23.6854,23.6099,23.62,200700.0
2014-10-10 10:05:00,46.97,46.97,46.86,46.87,98300.0,23.62,23.62,23.5647,23.5697,98300.0
2014-10-10 10:10:00,46.88,46.96,46.86,46.88,105800.0,23.5747,23.615,23.5647,23.5747,105800.0
2014-10-10 10:15:00,46.88,46.97,46.85,46.97,180600.0,23.5747,23.62,23.5596,23.62,180600.0
2014-10-10 10:20:00,46.98,47.06,46.97,47.04,103300.0,23.625,23.6652,23.62,23.6552,103300.0
2014-10-10 10:25:00,47.03,47.14,46.99,47.13,165400.0,23.6502,23.7055,23.63,23.7004,165400.0
2014-10-10 10:30:00,47.13,47.16,47.04,47.12,138900.0,23.7004,23.7155,23.6552,23.6954,138900.0
2014-10-10 10:35:00,47.13,47.16,47.07,47.11,99600.0,23.7004,23.7155,23.6703,23.6904,99600.0
2014-10-10 10:40:00,47.1,47.14,47.08,47.13,99400.0,23.6854,23.7055,23.6753,23.7004,99400.0
2014-10-10 10:45:00,47.13,47.2,47.1,47.17,107700.0,23.7004,23.7356,23.6854,23.7206,107700.0
2014-10-10 10:50:00,47.18,47.25,47.16,47.17,102100.0,23.7256,23.7608,23.7155,23.7206,102100.0
2014-10-10 10:55:00,47.18,47.25,47.15,47.21,84800.0,23.7256,23.7608,23.7105,23.7407,84800.0
2014-10-10 11:00:00,47.21,47.28,47.19,47.21,178400.0,23.7407,23.7759,23.7306,23.7407,178400.0
2014-10-10 11:05:00,47.2,47.24,47.16,47.2,107600.0,23.7356,23.7558,23.7155,23.7356,107600.0
2014-10-10 11:10:00,47.2,47.21,47.16,47.16,63400.0,23.7356,23.7407,23.7155,23.7155,63400.0
2014-10-10 11:15:00,47.16,47.16,47.11,47.14,64600.0,23.7155,23.7155,23.6904,23.7055,64600.0
2014-10-10 11:20:00,47.14,47.2,47.14,47.15,66000.0,23.7055,23.7356,23.7055,23.7105,66000.0
2014-10-10 11:25:00,47.15,47.17,47.11,47.12,68600.0,23.7105,23.7206,23.6904,23.6954,68600.0
2014-10-10 11:30:00,47.11,47.14,47.04,47.06,77200.0,23.6904,23.7055,23.6552,23.6652,77200.0
2014-10-10 11:35:00,47.06,47.09,47.05,47.07,50000.0,23.6652,23.6803,23.6602,23.6703,50000.0
2014-10-10 11:40:00,47.06,47.07,47.01,47.05,111800.0,23.6652,23.6703,23.6401,23.6602,111800.0
2014-10-10 11:45:00,47.04,47.13,47.04,47.11,65200.0,23.6552,23.7004,23.6552,23.6904,65200.0
2014-10-10 11:50:00,47.11,47.14,47.08,47.08,81400.0,23.6904,23.7055,23.6753,23.6753,81400.0
2014-10-10 11:55:00,47.09,47.09,47.05,47.05,50700.0,23.6803,23.6803,23.6602,23.6602,50700.0
2014-10-10 12:00:00,47.05,47.14,47.05,47.14,74000.0,23.6602,23.7055,23.6602,23.7055,74000.0
2014-10-10 12:05:00,47.13,47.14,47.09,47.12,73100.0,23.7004,23.7055,23.6803,23.6954,73100.0
2014-10-10 12:10:00,47.13,47.19,47.12,47.18,71500.0,23.7004,23.7306,23.6954,23.7256,71500.0
2014-10-10 12:15:00,47.17,47.17,47.12,47.12,52400.0,23.7206,23.7206,23.6954,23.6954,52400.0
2014-10-10 12:20:00,47.12,47.16,47.09,47.16,54100.0,23.6954,23.7155,23.6803,23.7155,54100.0
2014-10-10 12:25:00,47.15,47.22,47.15,47.2,63700.0,23.7105,23.7457,23.7105,23.7356,63700.0
2014-10-10 12:30:00,47.21,47.36,47.21,47.35,107800.0,23.7407,23.8161,23.7407,23.8111,107800.0
2014-10-10 12:35:00,47.35,47.41,47.24,47.26,144900.0,23.8111,23.8412,23.7558,23.7658,144900.0
2014-10-10 12:40:00,47.25,47.29,47.24,47.28,56700.0,23.7608,23.7809,23.7558,23.7759,56700.0
2014-10-10 12:45:00,47.28,47.3,47.24,47.25,47900.0,23.7759,23.7859,23.7558,23.7608,47900.0
2014-10-10 12:50:00,47.25,47.26,47.19,47.2,95100.0,23.7608,23.7658,23.7306,23.7356,95100.0
2014-10-10 12:55:00,47.2,47.2,47.1,47.11,44100.0,23.7356,23.7356,23.6854,23.6904,44100.0
2014-10-10 13:00:00,47.11,47.12,47.02,47.03,74300.0,23.6904,23.6954,23.6451,23.6502,74300.0
2014-10-10 13:05:00,47.04,47.11,47.02,47.11,73400.0,23.6552,23.6904,23.6451,23.6904,73400.0
2014-10-10 13:10:00,47.1,47.21,47.09,47.2,42000.0,23.6854,23.7407,23.6803,23.7356,42000.0
2014-10-10 13:15:00,47.2,47.21,47.18,47.19,46400.0,23.7356,23.7407,23.7256,23.7306,46400.0
2014-10-10 13:20:00,47.19,47.2,47.17,47.19,28300.0,23.7306,23.7356,23.7206,23.7306,28300.0
2014-10-10 13:25:00,47.19,47.2,47.15,47.17,48300.0,23.7306,23.7356,23.7105,23.7206,48300.0
2014-10-10 13:30:00,47.17,47.18,47.14,47.14,22100.0,23.7206,23.7256,23.7055,23.7055,22100.0
2014-10-10 13:35:00,47.15,47.2,47.14,47.18,47700.0,23.7105,23.7356,23.7055,23.7256,47700.0
2014-10-10 13:40:00,47.18,47.2,47.17,47.19,31700.0,23.7256,23.7356,23.7206,23.7306,31700.0
2014-10-10 13:45:00,47.19,47.19,47.15,47.16,36900.0,23.7306,23.7306,23.7105,23.7155,36900.0
2014-10-10 13:50:00,47.17,47.18,47.14,47.15,24100.0,23.7206,23.7256,23.7055,23.7105,24100.0
2014-10-10 13:55:00,47.15,47.2,47.14,47.19,26900.0,23.7105,23.7356,23.7055,23.7306,26900.0
2014-10-10 14:00:00,47.2,47.27,47.19,47.26,51300.0,23.7356,23.7708,23.7306,23.7658,51300.0
2014-10-10 14:05:00,47.25,47.27,47.23,47.24,51500.0,23.7608,23.7708,23.7507,23.7558,51500.0
2014-10-10 14:10:00,47.23,47.25,47.2,47.2,36500.0,23.7507,23.7608,23.7356,23.7356,36500.0
2014-10-10 14:15:00,47.21,47.21,47.16,47.16,33900.0,23.7407,23.7407,23.7155,23.7155,33900.0
2014-10-10 14:20:00,47.16,47.18,47.15,47.16,36800.0,23.7155,23.7256,23.7105,23.7155,36800.0
2014-10-10 14:25:00,47.15,47.17,47.14,47.15,40700.0,23.7105,23.7206,23.7055,23.7105,40700.0
2014-10-10 14:30:00,47.14,47.16,47.14,47.15,73600.0,23.7055,23.7155,23.7055,23.7105,73600.0
2014-10-10 14:35:00,47.15,47.15,47.06,47.07,57200.0,23.7105,23.7105,23.6652,23.6703,57200.0
2014-10-10 14:40:00,47.08,47.08,47.02,47.02,103800.0,23.6753,23.6753,23.6451,23.6451,103800.0
2014-10-10 14:45:00,47.02,47.03,46.99,46.99,67200.0,23.6451,23.6502,23.63,23.63,67200.0
2014-10-10 14:50:00,47.0,47.05,46.99,47.01,81300.0,23.6351,23.6602,23.63,23.6401,81300.0
2014-10-10 14:55:00,47.02,47.05,47.0,47.01,50300.0,23.6451,23.6602,23.6351,23.6401,50300.0
2014-10-10 15:00:00,47.01,47.04,46.97,46.97,138700.0,23.6401,23.6552,23.62,23.62,138700.0
2014-10-10 15:05:00,46.97,46.97,46.9,46.92,159700.0,23.62,23.62,23.5848,23.5948,159700.0
2014-10-10 15:10:00,46.93,46.98,46.92,46.93,103000.0,23.5999,23.625,23.5948,23.5999,103000.0
2014-10-10 15:15:00,46.93,46.93,46.86,46.89,119700.0,23.5999,23.5999,23.5647,23.5797,119700.0
2014-10-10 15:20:00,46.9,46.91,46.87,46.89,144500.0,23.5848,23.5898,23.5697,23.5797,144500.0
2014-10-10 15:25:00,46.9,46.93,46.85,46.92,131300.0,23.5848,23.5999,23.5596,23.5948,131300.0
2014-10-10 15:30:00,46.92,46.94,46.86,46.86,180100.0,23.5948,23.6049,23.5647,23.5647,180100.0
2014-10-10 15:35:00,46.86,46.9,46.85,46.88,100400.0,23.5647,23.5848,23.5596,23.5747,100400.0
2014-10-10 15:40:00,46.88,46.9,46.85,46.86,132300.0,23.5747,23.5848,23.5596,23.5647,132300.0
2014-10-10 15:45:00,46.86,46.87,46.72,46.74,335600.0,23.5647,23.5697,23.4943,23.5043,335600.0
2014-10-10 15:50:00,46.74,46.78,46.73,46.73,201500.0,23.5043,23.5244,23.4993,23.4993,201500.0
2014-10-10 15:55:00,46.73,46.75,46.7,46.71,370100.0,23.4993,23.5093,23.4842,23.4892,370100.0
2014-10-13 09:30:00,46.56,46.58,46.22,46.23,269900.0,23.4138,23.4239,23.2428,23.2479,269900.0
2014-10-13 09:35:00,46.23,46.41,46.21,46.4,109200.0,23.2479,23.3384,23.2378,23.3333,109200.0
2014-10-13 09:40:00,46.41,46.55,46.38,46.51,177800.0,23.3384,23.4088,23.3233,23.3887,177800.0
2014-10-13 09:45:00,46.51,46.65,46.47,46.5,168500.0,23.3887,23.4591,23.3685,23.3836,168500.0
2014-10-13 09:50:00,46.5,46.53,46.4,46.41,156200.0,23.3836,23.3987,23.3333,23.3384,156200.0
2014-10-13 09:55:00,46.4,46.53,46.29,46.51,110800.0,23.3333,23.3987,23.278,23.3887,110800.0
2014-10-13 10:00:00,46.5,46.93,46.44,46.67,460900.0,23.3836,23.5999,23.3535,23.4691,460900.0
2014-10-13 10:05:00,46.67,46.72,46.56,46.57,88600.0,23.4691,23.4943,23.4138,23.4188,88600.0
2014-10-13 10:10:00,46.57,46.61,46.54,46.61,41300.0,23.4188,23.4389,23.4037,23.4389,41300.0
2014-10-13 10:15:00,46.6,46.66,46.54,46.57,69600.0,23.4339,23.4641,23.4037,23.4188,69600.0
2014-10-13 10:20:00,46.57,46.65,46.55,46.62,51100.0,23.4188,23.4591,23.4088,23.444,51100.0
2014-10-13 10:25:00,46.62,46.62,46.53,46.57,85700.0,23.444,23.444,23.3987,23.4188,85700.0
2014-10-13 10:30:00,46.58,46.7,46.53,46.69,100800.0,23.4239,23.4842,23.3987,23.4792,100800.0
2014-10-13 10:35:00,46.69,46.71,46.66,46.71,97000.0,23.4792,23.4892,23.4641,23.4892,97000.0
2014-10-13 10:40:00,46.69,46.73,46.54,46.56,142100.0,23.4792,23.4993,23.4037,23.4138,142100.0
2014-10-13 10:45:00,46.57,46.65,46.53,46.63,64200.0,23.4188,23.4591,23.3987,23.449,64200.0
2014-10-13 10:50:00,46.62,46.69,46.57,46.68,60500.0,23.444,23.4792,23.4188,23.4741,60500.0
2014-10-13 10:55:00,46.68,46.73,46.66,46.66,59600.0,23.4741,23.4993,23.4641,23.4641,59600.0
2014-10-13 11:00:00,46.66,46.69,46.64,46.69,41100.0,23.4641,23.4792,23.454,23.4792,41100.0
2014-10-13 11:05:00,46.69,46.73,46.64,46.65,47400.0,23.4792,23.4993,23.454,23.4591,47400.0
2014-10-13 11:10:00,46.64,46.65,46.59,46.59,73800.0,23.454,23.4591,23.4289,23.4289,73800.0
2014-10-13 11:15:00,46.59,46.63,46.52,46.6,69700.0,23.4289,23.449,23.3937,23.4339,69700.0
2014-10-13 11:20:00,46.6,46.63,46.59,46.62,120100.0,23.4339,23.449,23.4289,23.444,120100.0
2014-10-13 11:25:00,46.62,46.62,46.51,46.53,171500.0,23.444,23.444,23.3887,23.3987,171500.0
2014-10-13 11:30:00,46.53,46.59,46.52,46.53,173100.0,23.3987,23.4289,23.3937,23.3987,173100.0
2014-10-13 11:35:00,46.52,46.53,46.39,46.41,131200.0,23.3937,23.3987,23.3283,23.3384,131200.0
2014-10-13 11:40:00,46.41,46.44,46.4,46.41,69100.0,23.3384,23.3535,23.3333,23.3384,69100.0
2014-10-13 11:45:00,46.42,46.62,46.41,46.62,115500.0,23.3434,23.444,23.3384,23.444,115500.0
2014-10-13 11:50:00,46.63,46.66,46.61,46.63,77700.0,23.449,23.4641,23.4389,23.449,77700.0
2014-10-13 11:55:00,46.63,46.63,46.61,46.62,31600.0,23.449,23.449,23.4389,23.444,31600.0
2014-10-13 12:00:00,46.62,46.63,46.58,46.59,51600.0,23.444,23.449,23.4239,23.4289,51600.0
2014-10-13 12:05:00,46.59,46.6,46.54,46.55,48300.0,23.4289,23.4339,23.4037,23.4088,48300.0
2014-10-13 12:10:00,46.56,46.58,46.52,46.52,59500.0,23.4138,23.4239,23.3937,23.3937,59500.0
2014-10-13 12:15:00,46.52,46.59,46.51,46.58,70000.0,23.3937,23.4289,23.3887,23.4239,70000.0
2014-10-13 12:20:00,46.57,46.62,46.57,46.6,68200.0,23.4188,23.444,23.4188,23.4339,68200.0
2014-10-13 12:25:00,46.61,46.68,46.56,46.68,49500.0,23.4389,23.4741,23.4138,23.4741,49500.0
2014-10-13 12:30:00,46.68,46.75,46.68,46.75,55100.0,23.4741,23.5093,23.4741,23.5093,55100.0
2014-10-13 12:35:00,46.75,46.79,46.75,46.76,48700.0,23.5093,23.5295,23.5093,23.5144,48700.0
2014-10-13 12:40:00,46.77,46.83,46.74,46.74,94200.0,23.5194,23.5496,23.5043,23.5043,94200.0
2014-10-13 12:45:00,46.75,46.79,46.73,46.76,43000.0,23.5093,23.5295,23.4993,23.5144,43000.0
2014-10-13 12:50:00,46.76,46.76,46.73,46.74,37400.0,23.5144,23.5144,23.4993,23.5043,37400.0
2014-10-13 12:55:00,46.73,46.76,46.69,46.71,43100.0,23.4993,23.5144,23.4792,23.4892,43100.0
2014-10-13 13:00:00,46.71,46.77,46.7,46.77,34500.0,23.4892,23.5194,23.4842,23.5194,34500.0
2014-10-13 13:05:00,46.76,46.78,46.73,46.73,56500.0,23.5144,23.5244,23.4993,23.4993,56500.0
2014-10-13 13:10:00,46.74,46.75,46.68,46.69,56600.0,23.5043,23.5093,23.4741,23.4792,56600.0
2014-10-13 13:15:00,46.68,46.68,46.61,46.65,67000.0,23.4741,23.4741,23.4389,23.4591,67000.0
2014-10-13 13:20:00,46.65,46.69,46.64,46.67,45600.0,23.4591,23.4792,23.454,23.4691,45600.0
2014-10-13 13:25:00,46.66,46.74,46.65,46.74,49100.0,23.4641,23.5043,23.4591,23.5043,49100.0
2014-10-13 13:30:00,46.73,46.73,46.64,46.64,50200.0,23.4993,23.4993,23.454,23.454,50200.0
2014-10-13 13:35:00,46.65,46.7,46.65,46.66,34800.0,23.4591,23.4842,23.4591,23.4641,34800.0
2014-10-13 13:40:00,46.66,46.66,46.62,46.66,54100.0,23.4641,23.4641,23.444,23.4641,54100.0
2014-10-13 13:45:00,46.66,46.66,46.58,46.59,38100.0,23.4641,23.4641,23.4239,23.4289,38100.0
2014-10-13 13:50:00,46.59,46.63,46.57,46.61,61700.0,23.4289,23.449,23.4188,23.4389,61700.0
2014-10-13 13:55:00,46.61,46.62,46.51,46.57,70600.0,23.4389,23.444,23.3887,23.4188,70600.0
2014-10-13 14:00:00,46.57,46.6,46.55,46.57,83700.0,23.4188,23.4339,23.4088,23.4188,83700.0
2014-10-13 14:05:00,46.57,46.57,46.51,46.53,116300.0,23.4188,23.4188,23.3887,23.3987,116300.0
2014-10-13 14:10:00,46.53,46.56,46.53,46.55,71400.0,23.3987,23.4138,23.3987,23.4088,71400.0
2014-10-13 14:15:00,46.53,46.53,46.41,46.43,99800.0,23.3987,23.3987,23.3384,23.3484,99800.0
2014-10-13 14:20:00,46.43,46.51,46.42,46.5,89700.0,23.3484,23.3887,23.3434,23.3836,89700.0
2014-10-13 14:25:00,46.49,46.57,46.48,46.57,57900.0,23.3786,23.4188,23.3736,23.4188,57900.0
2014-10-13 14:30:00,46.56,46.56,46.51,46.53,34000.0,23.4138,23.4138,23.3887,23.3987,34000.0
2014-10-13 14:35:00,46.54,46.61,46.54,46.61,55500.0,23.4037,23.4389,23.4037,23.4389,55500.0
2014-10-13 14:40:00,46.61,46.62,46.57,46.59,41200.0,23.4389,23.444,23.4188,23.4289,41200.0
2014-10-13 14:45:00,46.59,46.59,46.57,46.57,24300.0,23.4289,23.4289,23.4188,23.4188,24300.0
2014-10-13 14:50:00,46.57,46.59,46.55,46.55,76200.0,23.4188,23.4289,23.4088,23.4088,76200.0
2014-10-13 14:55:00,46.55,46.59,46.53,46.58,61800.0,23.4088,23.4289,23.3987,23.4239,61800.0
2014-10-13 15:00:00,46.58,46.58,46.51,46.51,79300.0,23.4239,23.4239,23.3887,23.3887,79300.0
2014-10-13 15:05:00,46.51,46.53,46.48,46.48,48900.0,23.3887,23.3987,23.3736,23.3736,48900.0
2014-10-13 15:10:00,46.48,46.52,46.45,46.52,72500.0,23.3736,23.3937,23.3585,23.3937,72500.0
2014-10-13 15:15:00,46.52,46.52,46.41,46.41,58900.0,23.3937,23.3937,23.3384,23.3384,58900.0
2014-10-13 15:20:00,46.41,46.43,46.37,46.4,66300.0,23.3384,23.3484,23.3183,23.3333,66300.0
2014-10-13 15:25:00,46.4,46.45,46.39,46.43,83600.0,23.3333,23.3585,23.3283,23.3484,83600.0
2014-10-13 15:30:00,46.43,46.43,46.16,46.25,311800.0,23.3484,23.3484,23.2127,23.2579,311800.0
2014-10-13 15:35:00,46.26,46.28,46.21,46.21,186800.0,23.2629,23.273,23.2378,23.2378,186800.0
2014-10-13 15:40:00,46.21,46.32,46.17,46.18,175500.0,23.2378,23.2931,23.2177,23.2227,175500.0
2014-10-13 15:45:00,46.18,46.21,46.13,46.21,411100.0,23.2227,23.2378,23.1976,23.2378,411100.0
2014-10-13 15:50:00,46.18,46.23,46.08,46.13,301400.0,23.2227,23.2479,23.1724,23.1976,301400.0
2014-10-13 15:55:00,46.12,46.13,46.05,46.05,337600.0,23.1925,23.1976,23.1573,23.1573,337600.0
2014-10-14 09:30:00,46.1,46.12,45.8,45.84,268500.0,23.1825,23.1925,23.0316,23.0517,268500.0
2014-10-14 09:35:00,45.87,46.02,45.84,45.94,117800.0,23.0668,23.1422,23.0517,23.102,117800.0
2014-10-14 09:40:00,45.95,46.14,45.92,46.14,92300.0,23.107,23.2026,23.092,23.2026,92300.0
2014-10-14 09:45:00,46.14,46.17,46.06,46.08,99400.0,23.2026,23.2177,23.1624,23.1724,99400.0
2014-10-14 09:50:00,46.07,46.14,46.04,46.13,58600.0,23.1674,23.2026,23.1523,23.1976,58600.0
2014-10-14 09:55:00,46.12,46.28,46.12,46.26,109100.0,23.1925,23.273,23.1925,23.2629,109100.0
2014-10-14 10:00:00,46.27,46.27,46.13,46.14,106800.0,23.268,23.268,23.1976,23.2026,106800.0
2014-10-14 10:05:00,46.14,46.38,46.14,46.32,114200.0,23.2026,23.3233,23.2026,23.2931,114200.0
2014-10-14 10:10:00,46.31,46.43,46.3,46.41,69000.0,23.2881,23.3484,23.2831,23.3384,69000.0
2014-10-14 10:15:00,46.42,46.43,46.31,46.31,76300.0,23.3434,23.3484,23.2881,23.2881,76300.0
2014-10-14 10:20:00,46.3,46.35,46.26,46.29,60500.0,23.2831,23.3082,23.2629,23.278,60500.0
2014-10-14 10:25:00,46.29,46.32,46.25,46.31,77800.0,23.278,23.2931,23.2579,23.2881,77800.0
2014-10-14 10:30:00,46.32,46.33,46.27,46.28,44300.0,23.2931,23.2981,23.268,23.273,44300.0
2014-10-14 10:35:00,46.28,46.37,46.28,46.34,42000.0,23.273,23.3183,23.273,23.3032,42000.0
2014-10-14 10:40:00,46.34,46.44,46.34,46.41,139900.0,23.3032,23.3535,23.3032,23.3384,139900.0
2014-10-14 10:45:00,46.42,46.42,46.28,46.29,63300.0,23.3434,23.3434,23.273,23.278,63300.0
2014-10-14 10:50:00,46.3,46.31,46.26,46.29,72500.0,23.2831,23.2881,23.2629,23.278,72500.0
2014-10-14 10:55:00,46.29,46.3,46.23,46.27,53600.0,23.278,23.2831,23.2479,23.268,53600.0
2014-10-14 11:00:00,46.28,46.32,46.27,46.31,105000.0,23.273,23.2931,23.268,23.2881,105000.0
2014-10-14 11:05:00,46.32,46.44,46.31,46.42,58800.0,23.2931,23.3535,23.2881,23.3434,58800.0
2014-10-14 11:10:00,46.41,46.46,46.39,46.39,45900.0,23.3384,23.3635,23.3283,23.3283,45900.0
2014-10-14 11:15:00,46.4,46.47,46.4,46.46,36000.0,23.3333,23.3685,23.3333,23.3635,36000.0
2014-10-14 11:20:00,46.45,46.45,46.39,46.42,31400.0,23.3585,23.3585,23.3283,23.3434,31400.0
2014-10-14 11:25:00,46.42,46.43,46.35,46.36,56700.0,23.3434,23.3484,23.3082,23.3132,56700.0
2014-10-14 11:30:00,46.36,46.38,46.3,46.32,59900.0,23.3132,23.3233,23.2831,23.2931,59900.0
2014-10-14 11:35:00,46.33,46.39,46.32,46.35,53200.0,23.2981,23.3283,23.2931,23.3082,53200.0
2014-10-14 11:40:00,46.36,46.42,46.36,46.41,31600.0,23.3132,23.3434,23.3132,23.3384,31600.0
2014-10-14 11:45:00,46.42,46.45,46.39,46.42,98400.0,23.3434,23.3585,23.3283,23.3434,98400.0
2014-10-14 11:50:00,46.41,46.42,46.38,46.4,21500.0,23.3384,23.3434,23.3233,23.3333,21500.0
2014-10-14 11:55:00,46.41,46.43,46.37,46.4,45800.0,23.3384,23.3484,23.3183,23.3333,45800.0
2014-10-14 12:00:00,46.4,46.42,46.36,46.38,46000.0,23.3333,23.3434,23.3132,23.3233,46000.0
2014-10-14 12:05:00,46.38,46.46,46.37,46.43,64600.0,23.3233,23.3635,23.3183,23.3484,64600.0
2014-10-14 12:10:00,46.43,46.47,46.41,46.46,34300.0,23.3484,23.3685,23.3384,23.3635,34300.0
2014-10-14 12:15:00,46.46,46.47,46.41,46.42,33200.0,23.3635,23.3685,23.3384,23.3434,33200.0
2014-10-14 12:20:00,46.42,46.43,46.36,46.36,35900.0,23.3434,23.3484,23.3132,23.3132,35900.0
2014-10-14 12:25:00,46.36,46.41,46.36,46.37,39800.0,23.3132,23.3384,23.3132,23.3183,39800.0
2014-10-14 12:30:00,46.37,46.4,46.32,46.34,42600.0,23.3183,23.3333,23.2931,23.3032,42600.0
2014-10-14 12:35:00,46.33,46.34,46.27,46.29,46100.0,23.2981,23.3032,23.268,23.278,46100.0
2014-10-14 12:40:00,46.29,46.31,46.26,46.28,25700.0,23.278,23.2881,23.2629,23.273,25700.0
2014-10-14 12:45:00,46.27,46.33,46.27,46.33,19700.0,23.268,23.2981,23.268,23.2981,19700.0
2014-10-14 12:50:00,46.33,46.34,46.3,46.3,37700.0,23.2981,23.3032,23.2831,23.2831,37700.0
2014-10-14 12:55:00,46.3,46.32,46.29,46.3,22200.0,23.2831,23.2931,23.278,23.2831,22200.0
2014-10-14 13:00:00,46.29,46.33,46.28,46.31,49000.0,23.278,23.2981,23.273,23.2881,49000.0
2014-10-14 13:05:00,46.31,46.31,46.25,46.26,41100.0,23.2881,23.2881,23.2579,23.2629,41100.0
2014-10-14 13:10:00,46.25,46.26,46.19,46.19,58600.0,23.2579,23.2629,23.2277,23.2277,58600.0
2014-10-14 13:15:00,46.2,46.2,46.17,46.19,68300.0,23.2328,23.2328,23.2177,23.2277,68300.0
2014-10-14 13:20:00,46.18,46.2,46.17,46.19,49200.0,23.2227,23.2328,23.2177,23.2277,49200.0
2014-10-14 13:25:00,46.19,46.21,46.18,46.19,58500.0,23.2277,23.2378,23.2227,23.2277,58500.0
2014-10-14 13:30:00,46.19,46.2,46.16,46.19,37100.0,23.2277,23.2328,23.2127,23.2277,37100.0
2014-10-14 13:35:00,46.2,46.2,46.15,46.18,51500.0,23.2328,23.2328,23.2076,23.2227,51500.0
2014-10-14 13:40:00,46.18,46.2,46.15,46.15,52300.0,23.2227,23.2328,23.2076,23.2076,52300.0
2014-10-14 13:45:00,46.15,46.21,46.1,46.2,115800.0,23.2076,23.2378,23.1825,23.2328,115800.0
2014-10-14 13:50:00,46.2,46.26,46.19,46.24,47000.0,23.2328,23.2629,23.2277,23.2529,47000.0
2014-10-14 13:55:00,46.25,46.28,46.24,46.28,25500.0,23.2579,23.273,23.2529,23.273,25500.0
2014-10-14 14:00:00,46.27,46.32,46.27,46.29,34900.0,23.268,23.2931,23.268,23.278,34900.0
2014-10-14 14:05:00,46.3,46.3,46.22,46.25,39200.0,23.2831,23.2831,23.2428,23.2579,39200.0
2014-10-14 14:10:00,46.24,46.3,46.23,46.29,64000.0,23.2529,23.2831,23.2479,23.278,64000.0
2014-10-14 14:15:00,46.3,46.3,46.26,46.28,45900.0,23.2831,23.2831,23.2629,23.273,45900.0
2014-10-14 14:20:00,46.28,46.3,46.19,46.19,78700.0,23.273,23.2831,23.2277,23.2277,78700.0
2014-10-14 14:25:00,46.19,46.23,46.18,46.23,60200.0,23.2277,23.2479,23.2227,23.2479,60200.0
2014-10-14 14:30:00,46.23,46.27,46.2,46.2,58300.0,23.2479,23.268,23.2328,23.2328,58300.0
2014-10-14 14:35:00,46.21,46.26,46.16,46.25,92300.0,23.2378,23.2629,23.2127,23.2579,92300.0
2014-10-14 14:40:00,46.25,46.28,46.23,46.26,112100.0,23.2579,23.273,23.2479,23.2629,112100.0
2014-10-14 14:45:00,46.27,46.28,46.23,46.24,67400.0,23.268,23.273,23.2479,23.2529,67400.0
2014-10-14 14:50:00,46.25,46.26,46.16,46.18,77200.0,23.2579,23.2629,23.2127,23.2227,77200.0
2014-10-14 14:55:00,46.19,46.22,46.17,46.21,68600.0,23.2277,23.2428,23.2177,23.2378,68600.0
2014-10-14 15:00:00,46.2,46.25,46.18,46.19,84300.0,23.2328,23.2579,23.2227,23.2277,84300.0
2014-10-14 15:05:00,46.19,46.2,46.11,46.18,115800.0,23.2277,23.2328,23.1875,23.2227,115800.0
2014-10-14 15:10:00,46.18,46.23,46.17,46.22,66100.0,23.2227,23.2479,23.2177,23.2428,66100.0
2014-10-14 15:15:00,46.22,46.26,46.2,46.2,67300.0,23.2428,23.2629,23.2328,23.2328,67300.0
2014-10-14 15:20:00,46.2,46.2,46.05,46.1,213000.0,23.2328,23.2328,23.1573,23.1825,213000.0
2014-10-14 15:25:00,46.1,46.12,46.05,46.11,87800.0,23.1825,23.1925,23.1573,23.1875,87800.0
2014-10-14 15:30:00,46.11,46.13,46.06,46.12,94400.0,23.1875,23.1976,23.1624,23.1925,94400.0
2014-10-14 15:35:00,46.12,46.22,46.11,46.22,189600.0,23.1925,23.2428,23.1875,23.2428,189600.0
2014-10-14 15:40:00,46.22,46.27,46.21,46.22,124500.0,23.2428,23.268,23.2378,23.2428,124500.0
2014-10-14 15:45:00,46.23,46.27,46.17,46.21,215000.0,23.2479,23.268,23.2177,23.2378,215000.0
2014-10-14 15:50:00,46.22,46.27,46.16,46.17,216800.0,23.2428,23.268,23.2127,23.2177,216800.0
2014-10-14 15:55:00,46.16,46.18,46.09,46.18,360300.0,23.2127,23.2227,23.1775,23.2227,360300.0
2014-10-15 09:30:00,45.64,46.0,45.44,45.9,374900.0,22.9512,23.1322,22.8506,23.0819,374900.0
2014-10-15 09:35:00,45.88,45.96,45.77,45.95,143100.0,23.0718,23.1121,23.0165,23.107,143100.0
2014-10-15 09:40:00,45.96,46.01,45.76,45.83,106300.0,23.1121,23.1372,23.0115,23.0467,106300.0
2014-10-15 09:45:00,45.83,45.93,45.77,45.93,205400.0,23.0467,23.097,23.0165,23.097,205400.0
2014-10-15 09:50:00,45.94,45.97,45.84,45.97,188900.0,23.102,23.1171,23.0517,23.1171,188900.0
2014-10-15 09:55:00,45.97,45.97,45.77,45.9,109900.0,23.1171,23.1171,23.0165,23.0819,109900.0
2014-10-15 10:00:00,45.91,45.98,45.78,45.8,176600.0,23.0869,23.1221,23.0216,23.0316,176600.0
2014-10-15 10:05:00,45.8,45.84,45.76,45.77,77200.0,23.0316,23.0517,23.0115,23.0165,77200.0
2014-10-15 10:10:00,45.77,45.84,45.72,45.79,62600.0,23.0165,23.0517,22.9914,23.0266,62600.0
2014-10-15 10:15:00,45.79,45.83,45.74,45.79,141100.0,23.0266,23.0467,23.0014,23.0266,141100.0
2014-10-15 10:20:00,45.81,45.93,45.8,45.91,105100.0,23.0366,23.097,23.0316,23.0869,105100.0
2014-10-15 10:25:00,45.92,45.96,45.88,45.88,123100.0,23.092,23.1121,23.0718,23.0718,123100.0
2014-10-15 10:30:00,45.88,45.88,45.79,45.8,117700.0,23.0718,23.0718,23.0266,23.0316,117700.0
2014-10-15 10:35:00,45.8,45.87,45.78,45.86,156100.0,23.0316,23.0668,23.0216,23.0618,156100.0
2014-10-15 10:40:00,45.86,45.87,45.65,45.71,176800.0,23.0618,23.0668,22.9562,22.9864,176800.0
2014-10-15 10:45:00,45.71,45.72,45.64,45.7,143500.0,22.9864,22.9914,22.9512,22.9813,143500.0
2014-10-15 10:50:00,45.7,45.77,45.67,45.71,111400.0,22.9813,23.0165,22.9662,22.9864,111400.0
2014-10-15 10:55:00,45.7,45.74,45.66,45.69,117300.0,22.9813,23.0014,22.9612,22.9763,117300.0
2014-10-15 11:00:00,45.68,45.73,45.66,45.68,158600.0,22.9713,22.9964,22.9612,22.9713,158600.0
2014-10-15 11:05:00,45.67,45.84,45.66,45.81,90200.0,22.9662,23.0517,22.9612,23.0366,90200.0
2014-10-15 11:10:00,45.81,45.81,45.73,45.73,52400.0,23.0366,23.0366,22.9964,22.9964,52400.0
2014-10-15 11:15:00,45.73,45.78,45.69,45.71,51500.0,22.9964,23.0216,22.9763,22.9864,51500.0
2014-10-15 11:20:00,45.71,45.71,45.59,45.59,103600.0,22.9864,22.9864,22.926,22.926,103600.0
2014-10-15 11:25:00,45.6,45.61,45.47,45.47,176500.0,22.931,22.9361,22.8657,22.8657,176500.0
2014-10-15 11:30:00,45.47,45.53,45.36,45.37,147800.0,22.8657,22.8958,22.8104,22.8154,147800.0
2014-10-15 11:35:00,45.38,45.47,45.37,45.46,76900.0,22.8204,22.8657,22.8154,22.8606,76900.0
2014-10-15 11:40:00,45.47,45.48,45.44,45.45,129500.0,22.8657,22.8707,22.8506,22.8556,129500.0
2014-10-15 11:45:00,45.45,45.48,45.36,45.36,134300.0,22.8556,22.8707,22.8104,22.8104,134300.0
2014-10-15 11:50:00,45.37,45.46,45.33,45.46,117500.0,22.8154,22.8606,22.7953,22.8606,117500.0
2014-10-15 11:55:00,45.45,45.47,45.41,45.42,87700.0,22.8556,22.8657,22.8355,22.8405,87700.0
2014-10-15 12:00:00,45.41,45.42,45.31,45.33,119100.0,22.8355,22.8405,22.7852,22.7953,119100.0
2014-10-15 12:05:00,45.33,45.37,45.31,45.33,62100.0,22.7953,22.8154,22.7852,22.7953,62100.0
2014-10-15 12:10:00,45.33,45.34,45.23,45.25,212400.0,22.7953,22.8003,22.745,22.755,212400.0
2014-10-15 12:15:00,45.25,45.28,45.2,45.22,143100.0,22.755,22.7701,22.7299,22.74,143100.0
2014-10-15 12:20:00,45.23,45.3,45.22,45.26,121300.0,22.745,22.7802,22.74,22.7601,121300.0
2014-10-15 12:25:00,45.26,45.27,45.18,45.19,108800.0,22.7601,22.7651,22.7198,22.7249,108800.0
2014-10-15 12:30:00,45.19,45.27,45.19,45.23,112900.0,22.7249,22.7651,22.7249,22.745,112900.0
2014-10-15 12:35:00,45.23,45.24,45.13,45.13,98200.0,22.745,22.75,22.6947,22.6947,98200.0
2014-10-15 12:40:00,45.14,45.16,45.05,45.06,196500.0,22.6997,22.7098,22.6545,22.6595,196500.0
2014-10-15 12:45:00,45.06,45.13,45.05,45.07,100500.0,22.6595,22.6947,22.6545,22.6645,100500.0
2014-10-15 12:50:00,45.07,45.07,44.95,45.06,258700.0,22.6645,22.6645,22.6042,22.6595,258700.0
2014-10-15 12:55:00,45.08,45.15,45.01,45.03,142700.0,22.6695,22.7047,22.6343,22.6444,142700.0
2014-10-15 13:00:00,45.02,45.07,44.99,45.0,270600.0,22.6394,22.6645,22.6243,22.6293,270600.0
2014-10-15 13:05:00,45.0,45.01,44.95,44.99,157000.0,22.6293,22.6343,22.6042,22.6243,157000.0
2014-10-15 13:10:00,44.99,45.0,44.91,44.92,89300.0,22.6243,22.6293,22.5841,22.5891,89300.0
2014-10-15 13:15:00,44.93,44.93,44.82,44.84,141500.0,22.5941,22.5941,22.5388,22.5489,141500.0
2014-10-15 13:20:00,44.84,44.84,44.71,44.75,198000.0,22.5489,22.5489,22.4835,22.5036,198000.0
2014-10-15 13:25:00,44.75,44.78,44.59,44.69,157700.0,22.5036,22.5187,22.4231,22.4734,157700.0
2014-10-15 13:30:00,44.69,44.8,44.68,44.78,147200.0,22.4734,22.5287,22.4684,22.5187,147200.0
2014-10-15 13:35:00,44.78,44.85,44.71,44.85,146800.0,22.5187,22.5539,22.4835,22.5539,146800.0
2014-10-15 13:40:00,44.84,44.88,44.81,44.86,104200.0,22.5489,22.569,22.5338,22.5589,104200.0
2014-10-15 13:45:00,44.85,44.94,44.81,44.93,88200.0,22.5539,22.5991,22.5338,22.5941,88200.0
2014-10-15 13:50:00,44.94,44.98,44.88,44.89,152400.0,22.5991,22.6193,22.569,22.574,152400.0
2014-10-15 13:55:00,44.88,44.89,44.79,44.79,141700.0,22.569,22.574,22.5237,22.5237,141700.0
2014-10-15 14:00:00,44.79,44.81,44.7,44.78,160200.0,22.5237,22.5338,22.4785,22.5187,160200.0
2014-10-15 14:05:00,44.78,44.82,44.72,44.76,130400.0,22.5187,22.5388,22.4885,22.5086,130400.0
2014-10-15 14:10:00,44.76,44.87,44.76,44.84,93400.0,22.5086,22.5639,22.5086,22.5489,93400.0
2014-10-15 14:15:00,44.84,44.95,44.83,44.93,145300.0,22.5489,22.6042,22.5438,22.5941,145300.0
2014-10-15 14:20:00,44.92,44.96,44.83,44.87,120100.0,22.5891,22.6092,22.5438,22.5639,120100.0
2014-10-15 14:25:00,44.87,44.9,44.75,44.81,179300.0,22.5639,22.579,22.5036,22.5338,179300.0
2014-10-15 14:30:00,44.82,44.96,44.81,44.91,177900.0,22.5388,22.6092,22.5338,22.5841,177900.0
2014-10-15 14:35:00,44.91,44.97,44.86,44.96,277500.0,22.5841,22.6142,22.5589,22.6092,277500.0
2014-10-15 14:40:00,44.97,45.02,44.89,44.9,106200.0,22.6142,22.6394,22.574,22.579,106200.0
2014-10-15 14:45:00,44.91,44.99,44.88,44.98,81700.0,22.5841,22.6243,22.569,22.6193,81700.0
2014-10-15 14:50:00,44.99,45.08,44.98,45.02,172300.0,22.6243,22.6695,22.6193,22.6394,172300.0
2014-10-15 14:55:00,45.03,45.13,44.93,45.13,175300.0,22.6444,22.6947,22.5941,22.6947,175300.0
2014-10-15 15:00:00,45.13,45.15,45.09,45.12,139400.0,22.6947,22.7047,22.6746,22.6897,139400.0
2014-10-15 15:05:00,45.12,45.26,45.1,45.25,165900.0,22.6897,22.7601,22.6796,22.755,165900.0
2014-10-15 15:10:00,45.25,45.33,45.16,45.16,163900.0,22.755,22.7953,22.7098,22.7098,163900.0
2014-10-15 15:15:00,45.16,45.16,44.95,45.03,227900.0,22.7098,22.7098,22.6042,22.6444,227900.0
2014-10-15 15:20:00,45.03,45.09,44.96,45.06,109000.0,22.6444,22.6746,22.6092,22.6595,109000.0
2014-10-15 15:25:00,45.08,45.33,45.07,45.3,233300.0,22.6695,22.7953,22.6645,22.7802,233300.0
2014-10-15 15:30:00,45.3,45.39,45.27,45.34,248900.0,22.7802,22.8254,22.7651,22.8003,248900.0
2014-10-15 15:35:00,45.34,45.47,45.29,45.42,226900.0,22.8003,22.8657,22.7752,22.8405,226900.0
2014-10-15 15:40:00,45.44,45.51,45.4,45.48,349000.0,22.8506,22.8858,22.8305,22.8707,349000.0
2014-10-15 15:45:00,45.47,45.5,45.35,45.38,323000.0,22.8657,22.8808,22.8053,22.8204,323000.0
2014-10-15 15:50:00,45.38,45.48,45.35,45.48,272100.0,22.8204,22.8707,22.8053,22.8707,272100.0
2014-10-15 15:55:00,45.48,45.56,45.48,45.52,603400.0,22.8707,22.9109,22.8707,22.8908,603400.0
2014-10-16 09:30:00,44.86,44.91,44.64,44.75,301000.0,22.5589,22.5841,22.4483,22.5036,301000.0
2014-10-16 09:35:00,44.75,44.99,44.65,44.96,124600.0,22.5036,22.6243,22.4533,22.6092,124600.0
2014-10-16 09:40:00,44.96,44.97,44.8,44.85,169800.0,22.6092,22.6142,22.5287,22.5539,169800.0
2014-10-16 09:45:00,44.84,44.95,44.78,44.95,115900.0,22.5489,22.6042,22.5187,22.6042,115900.0
2014-10-16 09:50:00,44.96,45.17,44.96,45.06,102200.0,22.6092,22.7148,22.6092,22.6595,102200.0
2014-10-16 09:55:00,45.06,45.06,44.95,45.04,88300.0,22.6595,22.6595,22.6042,22.6494,88300.0
2014-10-16 10:00:00,45.01,45.15,45.01,45.08,155800.0,22.6343,22.7047,22.6343,22.6695,155800.0
2014-10-16 10:05:00,45.08,45.14,45.05,45.11,118400.0,22.6695,22.6997,22.6545,22.6846,118400.0
2014-10-16 10:10:00,45.11,45.12,44.96,44.96,136500.0,22.6846,22.6897,22.6092,22.6092,136500.0
2014-10-16 10:15:00,44.97,44.97,44.75,44.85,201200.0,22.6142,22.6142,22.5036,22.5539,201200.0
2014-10-16 10:20:00,44.85,45.4,44.85,45.17,279600.0,22.5539,22.8305,22.5539,22.7148,279600.0
2014-10-16 10:25:00,45.18,45.32,45.0,45.14,189900.0,22.7198,22.7902,22.6293,22.6997,189900.0
2014-10-16 10:30:00,45.14,45.22,45.09,45.2,119100.0,22.6997,22.74,22.6746,22.7299,119100.0
2014-10-16 10:35:00,45.2,45.26,45.17,45.21,137100.0,22.7299,22.7601,22.7148,22.7349,137100.0
2014-10-16 10:40:00,45.21,45.21,45.08,45.16,126400.0,22.7349,22.7349,22.6695,22.7098,126400.0
2014-10-16 10:45:00,45.16,45.34,45.16,45.21,125400.0,22.7098,22.8003,22.7098,22.7349,125400.0
2014-10-16 10:50:00,45.21,45.28,45.13,45.17,104600.0,22.7349,22.7701,22.6947,22.7148,104600.0
2014-10-16 10:55:00,45.17,45.25,45.11,45.14,129600.0,22.7148,22.755,22.6846,22.6997,129600.0
2014-10-16 11:00:00,45.14,45.25,45.09,45.17,133800.0,22.6997,22.755,22.6746,22.7148,133800.0
2014-10-16 11:05:00,45.17,45.22,45.05,45.14,125700.0,22.7148,22.74,22.6545,22.6997,125700.0
2014-10-16 11:10:00,45.13,45.25,45.13,45.18,73300.0,22.6947,22.755,22.6947,22.7198,73300.0
2014-10-16 11:15:00,45.18,45.19,45.12,45.15,86500.0,22.7198,22.7249,22.6897,22.7047,86500.0
2014-10-16 11:20:00,45.15,45.2,45.13,45.2,91900.0,22.7047,22.7299,22.6947,22.7299,91900.0
2014-10-16 11:25:00,45.19,45.24,45.15,45.23,73800.0,22.7249,22.75,22.7047,22.745,73800.0
2014-10-16 11:30:00,45.24,45.38,45.22,45.31,125300.0,22.75,22.8204,22.74,22.7852,125300.0
2014-10-16 11:35:00,45.32,45.33,45.15,45.16,120600.0,22.7902,22.7953,22.7047,22.7098,120600.0
2014-10-16 11:40:00,45.15,45.19,45.1,45.14,62700.0,22.7047,22.7249,22.6796,22.6997,62700.0
2014-10-16 11:45:00,45.14,45.16,45.09,45.13,112800.0,22.6997,22.7098,22.6746,22.6947,112800.0
2014-10-16 11:50:00,45.12,45.14,45.06,45.08,81800.0,22.6897,22.6997,22.6595,22.6695,81800.0
2014-10-16 11:55:00,45.08,45.14,45.05,45.1,93000.0,22.6695,22.6997,22.6545,22.6796,93000.0
2014-10-16 12:00:00,45.09,45.13,45.02,45.03,66000.0,22.6746,22.6947,22.6394,22.6444,66000.0
2014-10-16 12:05:00,45.04,45.12,45.04,45.12,59500.0,22.6494,22.6897,22.6494,22.6897,59500.0
2014-10-16 12:10:00,45.12,45.14,45.04,45.1,100700.0,22.6897,22.6997,22.6494,22.6796,100700.0
2014-10-16 12:15:00,45.11,45.12,45.05,45.08,48800.0,22.6846,22.6897,22.6545,22.6695,48800.0
2014-10-16 12:20:00,45.08,45.19,45.07,45.18,46900.0,22.6695,22.7249,22.6645,22.7198,46900.0
2014-10-16 12:25:00,45.18,45.25,45.17,45.19,75100.0,22.7198,22.755,22.7148,22.7249,75100.0
2014-10-16 12:30:00,45.19,45.19,45.12,45.17,37700.0,22.7249,22.7249,22.6897,22.7148,37700.0
2014-10-16 12:35:00,45.18,45.2,45.09,45.13,78000.0,22.7198,22.7299,22.6746,22.6947,78000.0
2014-10-16 12:40:00,45.13,45.2,45.13,45.15,53500.0,22.6947,22.7299,22.6947,22.7047,53500.0
2014-10-16 12:45:00,45.14,45.18,45.1,45.16,87100.0,22.6997,22.7198,22.6796,22.7098,87100.0
2014-10-16 12:50:00,45.17,45.23,45.17,45.23,34700.0,22.7148,22.745,22.7148,22.745,34700.0
2014-10-16 12:55:00,45.23,45.34,45.22,45.32,91600.0,22.745,22.8003,22.74,22.7902,91600.0
2014-10-16 13:00:00,45.32,45.37,45.3,45.3,55300.0,22.7902,22.8154,22.7802,22.7802,55300.0
2014-10-16 13:05:00,45.3,45.36,45.29,45.34,83800.0,22.7802,22.8104,22.7752,22.8003,83800.0
2014-10-16 13:10:00,45.33,45.34,45.27,45.31,91200.0,22.7953,22.8003,22.7651,22.7852,91200.0
2014-10-16 13:15:00,45.31,45.34,45.27,45.3,90100.0,22.7852,22.8003,22.7651,22.7802,90100.0
2014-10-16 13:20:00,45.31,45.45,45.27,45.44,317300.0,22.7852,22.8556,22.7651,22.8506,317300.0
2014-10-16 13:25:00,45.44,45.46,45.32,45.34,173700.0,22.8506,22.8606,22.7902,22.8003,173700.0
2014-10-16 13:30:00,45.34,45.35,45.3,45.35,166500.0,22.8003,22.8053,22.7802,22.8053,166500.0
2014-10-16 13:35:00,45.34,45.42,45.34,45.4,105100.0,22.8003,22.8405,22.8003,22.8305,105100.0
2014-10-16 13:40:00,45.4,45.45,45.37,45.42,121500.0,22.8305,22.8556,22.8154,22.8405,121500.0
2014-10-16 13:45:00,45.43,45.45,45.37,45.37,80800.0,22.8456,22.8556,22.8154,22.8154,80800.0
2014-10-16 13:50:00,45.38,45.38,45.29,45.33,80100.0,22.8204,22.8204,22.7752,22.7953,80100.0
2014-10-16 13:55:00,45.33,45.36,45.26,45.29,99300.0,22.7953,22.8104,22.7601,22.7752,99300.0
2014-10-16 14:00:00,45.29,45.3,45.26,45.29,116900.0,22.7752,22.7802,22.7601,22.7752,116900.0
2014-10-16 14:05:00,45.29,45.37,45.27,45.34,52900.0,22.7752,22.8154,22.7651,22.8003,52900.0
2014-10-16 14:10:00,45.33,45.34,45.24,45.24,49100.0,22.7953,22.8003,22.75,22.75,49100.0
2014-10-16 14:15:00,45.24,45.37,45.22,45.32,379700.0,22.75,22.8154,22.74,22.7902,379700.0
2014-10-16 14:20:00,45.32,45.33,45.21,45.26,114200.0,22.7902,22.7953,22.7349,22.7601,114200.0
2014-10-16 14:25:00,45.25,45.33,45.25,45.29,79000.0,22.755,22.7953,22.755,22.7752,79000.0
2014-10-16 14:30:00,45.29,45.3,45.23,45.26,71600.0,22.7752,22.7802,22.745,22.7601,71600.0
2014-10-16 14:35:00,45.25,45.28,45.21,45.25,64600.0,22.755,22.7701,22.7349,22.755,64600.0
2014-10-16 14:40:00,45.25,45.26,45.21,45.24,61900.0,22.755,22.7601,22.7349,22.75,61900.0
2014-10-16 14:45:00,45.23,45.24,45.11,45.12,86000.0,22.745,22.75,22.6846,22.6897,86000.0
2014-10-16 14:50:00,45.12,45.19,45.11,45.14,95600.0,22.6897,22.7249,22.6846,22.6997,95600.0
2014-10-16 14:55:00,45.15,45.2,45.14,45.16,98000.0,22.7047,22.7299,22.6997,22.7098,98000.0
2014-10-16 15:00:00,45.16,45.21,45.06,45.06,87200.0,22.7098,22.7349,22.6595,22.6595,87200.0
2014-10-16 15:05:00,45.07,45.19,45.07,45.13,162500.0,22.6645,22.7249,22.6645,22.6947,162500.0
2014-10-16 15:10:00,45.14,45.23,45.12,45.23,126100.0,22.6997,22.745,22.6897,22.745,126100.0
2014-10-16 15:15:00,45.24,45.29,45.2,45.22,123100.0,22.75,22.7752,22.7299,22.74,123100.0
2014-10-16 15:20:00,45.22,45.27,45.19,45.23,106500.0,22.74,22.7651,22.7249,22.745,106500.0
2014-10-16 15:25:00,45.23,45.26,45.17,45.21,104800.0,22.745,22.7601,22.7148,22.7349,104800.0
2014-10-16 15:30:00,45.21,45.22,45.17,45.21,91400.0,22.7349,22.74,22.7148,22.7349,91400.0
2014-10-16 15:35:00,45.21,45.23,45.1,45.12,134700.0,22.7349,22.745,22.6796,22.6897,134700.0
2014-10-16 15:40:00,45.13,45.23,45.13,45.2,108600.0,22.6947,22.745,22.6947,22.7299,108600.0
2014-10-16 15:45:00,45.2,45.29,45.16,45.19,182700.0,22.7299,22.7752,22.7098,22.7249,182700.0
2014-10-16 15:50:00,45.19,45.31,45.19,45.21,242700.0,22.7249,22.7852,22.7249,22.7349,242700.0
2014-10-16 15:55:00,45.22,45.25,45.14,45.16,545400.0,22.74,22.755,22.6997,22.7098,545400.0
2014-10-17 09:30:00,45.42,45.67,45.2,45.23,712700.0,22.8405,22.9662,22.7299,22.745,712700.0
2014-10-17 09:35:00,45.23,45.29,45.06,45.28,164400.0,22.745,22.7752,22.6595,22.7701,164400.0
2014-10-17 09:40:00,45.27,45.27,45.14,45.18,108200.0,22.7651,22.7651,22.6997,22.7198,108200.0
2014-10-17 09:45:00,45.2,45.2,45.12,45.15,96400.0,22.7299,22.7299,22.6897,22.7047,96400.0
2014-10-17 09:50:00,45.16,45.28,45.16,45.27,62800.0,22.7098,22.7701,22.7098,22.7651,62800.0
2014-10-17 09:55:00,45.27,45.32,45.19,45.23,92200.0,22.7651,22.7902,22.7249,22.745,92200.0
2014-10-17 10:00:00,45.23,45.43,45.22,45.41,95000.0,22.745,22.8456,22.74,22.8355,95000.0
2014-10-17 10:05:00,45.43,45.44,45.36,45.38,79300.0,22.8456,22.8506,22.8104,22.8204,79300.0
2014-10-17 10:10:00,45.38,45.4,45.34,45.38,80900.0,22.8204,22.8305,22.8003,22.8204,80900.0
2014-10-17 10:15:00,45.38,45.45,45.38,45.45,72600.0,22.8204,22.8556,22.8204,22.8556,72600.0
2014-10-17 10:20:00,45.44,45.46,45.38,45.38,64400.0,22.8506,22.8606,22.8204,22.8204,64400.0
2014-10-17 10:25:00,45.38,45.51,45.37,45.51,82400.0,22.8204,22.8858,22.8154,22.8858,82400.0
2014-10-17 10:30:00,45.5,45.57,45.47,45.56,88900.0,22.8808,22.916,22.8657,22.9109,88900.0
2014-10-17 10:35:00,45.56,45.57,45.43,45.44,251400.0,22.9109,22.916,22.8456,22.8506,251400.0
2014-10-17 10:40:00,45.45,45.45,45.36,45.39,222600.0,22.8556,22.8556,22.8104,22.8254,222600.0
2014-10-17 10:45:00,45.4,45.4,45.26,45.27,236000.0,22.8305,22.8305,22.7601,22.7651,236000.0
2014-10-17 10:50:00,45.26,45.28,45.16,45.26,100300.0,22.7601,22.7701,22.7098,22.7601,100300.0
2014-10-17 10:55:00,45.26,45.3,45.11,45.22,274300.0,22.7601,22.7802,22.6846,22.74,274300.0
2014-10-17 11:00:00,45.21,45.22,45.08,45.11,233100.0,22.7349,22.74,22.6695,22.6846,233100.0
2014-10-17 11:05:00,45.11,45.17,45.09,45.16,73200.0,22.6846,22.7148,22.6746,22.7098,73200.0
2014-10-17 11:10:00,45.17,45.32,45.17,45.3,140200.0,22.7148,22.7902,22.7148,22.7802,140200.0
2014-10-17 11:15:00,45.3,45.36,45.3,45.36,81600.0,22.7802,22.8104,22.7802,22.8104,81600.0
2014-10-17 11:20:00,45.36,45.36,45.3,45.31,93200.0,22.8104,22.8104,22.7802,22.7852,93200.0
2014-10-17 11:25:00,45.31,45.37,45.3,45.37,71400.0,22.7852,22.8154,22.7802,22.8154,71400.0
2014-10-17 11:30:00,45.37,45.4,45.33,45.35,120400.0,22.8154,22.8305,22.7953,22.8053,120400.0
2014-10-17 11:35:00,45.35,45.42,45.34,45.41,59300.0,22.8053,22.8405,22.8003,22.8355,59300.0
2014-10-17 11:40:00,45.42,45.47,45.41,45.45,50200.0,22.8405,22.8657,22.8355,22.8556,50200.0
2014-10-17 11:45:00,45.46,45.5,45.45,45.46,63100.0,22.8606,22.8808,22.8556,22.8606,63100.0
2014-10-17 11:50:00,45.47,45.5,45.45,45.48,39600.0,22.8657,22.8808,22.8556,22.8707,39600.0
2014-10-17 11:55:00,45.48,45.48,45.4,45.41,84000.0,22.8707,22.8707,22.8305,22.8355,84000.0
2014-10-17 12:00:00,45.41,45.47,45.38,45.46,63900.0,22.8355,22.8657,22.8204,22.8606,63900.0
2014-10-17 12:05:00,45.47,45.47,45.36,45.38,104000.0,22.8657,22.8657,22.8104,22.8204,104000.0
2014-10-17 12:10:00,45.37,45.39,45.3,45.38,99200.0,22.8154,22.8254,22.7802,22.8204,99200.0
2014-10-17 12:15:00,45.38,45.4,45.28,45.32,107400.0,22.8204,22.8305,22.7701,22.7902,107400.0
2014-10-17 12:20:00,45.31,45.36,45.31,45.35,43900.0,22.7852,22.8104,22.7852,22.8053,43900.0
2014-10-17 12:25:00,45.35,45.41,45.34,45.41,25600.0,22.8053,22.8355,22.8003,22.8355,25600.0
2014-10-17 12:30:00,45.4,45.51,45.4,45.51,67900.0,22.8305,22.8858,22.8305,22.8858,67900.0
2014-10-17 12:35:00,45.51,45.55,45.5,45.53,99100.0,22.8858,22.9059,22.8808,22.8958,99100.0
2014-10-17 12:40:00,45.52,45.53,45.43,45.47,110800.0,22.8908,22.8958,22.8456,22.8657,110800.0
2014-10-17 12:45:00,45.46,45.5,45.45,45.49,36800.0,22.8606,22.8808,22.8556,22.8757,36800.0
2014-10-17 12:50:00,45.49,45.5,45.38,45.43,91800.0,22.8757,22.8808,22.8204,22.8456,91800.0
2014-10-17 12:55:00,45.43,45.46,45.41,45.43,87600.0,22.8456,22.8606,22.8355,22.8456,87600.0
2014-10-17 13:00:00,45.43,45.48,45.43,45.45,87100.0,22.8456,22.8707,22.8456,22.8556,87100.0
2014-10-17 13:05:00,45.44,45.45,45.34,45.34,105800.0,22.8506,22.8556,22.8003,22.8003,105800.0
2014-10-17 13:10:00,45.34,45.34,45.27,45.29,65700.0,22.8003,22.8003,22.7651,22.7752,65700.0
2014-10-17 13:15:00,45.29,45.41,45.29,45.41,34400.0,22.7752,22.8355,22.7752,22.8355,34400.0
2014-10-17 13:20:00,45.41,45.41,45.34,45.37,31500.0,22.8355,22.8355,22.8003,22.8154,31500.0
2014-10-17 13:25:00,45.38,45.41,45.33,45.33,51100.0,22.8204,22.8355,22.7953,22.7953,51100.0
2014-10-17 13:30:00,45.32,45.36,45.31,45.34,45200.0,22.7902,22.8104,22.7852,22.8003,45200.0
2014-10-17 13:35:00,45.35,45.45,45.32,45.41,78200.0,22.8053,22.8556,22.7902,22.8355,78200.0
2014-10-17 13:40:00,45.41,45.41,45.34,45.34,74800.0,22.8355,22.8355,22.8003,22.8003,74800.0
2014-10-17 13:45:00,45.35,45.35,45.31,45.32,37400.0,22.8053,22.8053,22.7852,22.7902,37400.0
2014-10-17 13:50:00,45.32,45.36,45.32,45.36,50000.0,22.7902,22.8104,22.7902,22.8104,50000.0
2014-10-17 13:55:00,45.36,45.37,45.3,45.35,52200.0,22.8104,22.8154,22.7802,22.8053,52200.0
2014-10-17 14:00:00,45.36,45.36,45.32,45.33,60200.0,22.8104,22.8104,22.7902,22.7953,60200.0
2014-10-17 14:05:00,45.34,45.39,45.27,45.32,80000.0,22.8003,22.8254,22.7651,22.7902,80000.0
2014-10-17 14:10:00,45.31,45.33,45.27,45.29,70700.0,22.7852,22.7953,22.7651,22.7752,70700.0
2014-10-17 14:15:00,45.3,45.32,45.26,45.29,54100.0,22.7802,22.7902,22.7601,22.7752,54100.0
2014-10-17 14:20:00,45.29,45.36,45.29,45.36,44200.0,22.7752,22.8104,22.7752,22.8104,44200.0
2014-10-17 14:25:00,45.36,45.38,45.35,45.38,62300.0,22.8104,22.8204,22.8053,22.8204,62300.0
2014-10-17 14:30:00,45.38,45.44,45.35,45.39,66400.0,22.8204,22.8506,22.8053,22.8254,66400.0
2014-10-17 14:35:00,45.39,45.42,45.35,45.4,52300.0,22.8254,22.8405,22.8053,22.8305,52300.0
2014-10-17 14:40:00,45.41,45.49,45.4,45.48,59200.0,22.8355,22.8757,22.8305,22.8707,59200.0
2014-10-17 14:45:00,45.47,45.48,45.44,45.44,57000.0,22.8657,22.8707,22.8506,22.8506,57000.0
2014-10-17 14:50:00,45.44,45.46,45.42,45.44,33400.0,22.8506,22.8606,22.8405,22.8506,33400.0
2014-10-17 14:55:00,45.45,45.51,45.44,45.51,55200.0,22.8556,22.8858,22.8506,22.8858,55200.0
2014-10-17 15:00:00,45.52,45.52,45.36,45.4,117000.0,22.8908,22.8908,22.8104,22.8305,117000.0
2014-10-17 15:05:00,45.4,45.51,45.4,45.49,51900.0,22.8305,22.8858,22.8305,22.8757,51900.0
2014-10-17 15:10:00,45.5,45.64,45.49,45.64,130800.0,22.8808,22.9512,22.8757,22.9512,130800.0
2014-10-17 15:15:00,45.63,45.64,45.59,45.63,66400.0,22.9461,22.9512,22.926,22.9461,66400.0
2014-10-17 15:20:00,45.62,45.65,45.6,45.61,77900.0,22.9411,22.9562,22.931,22.9361,77900.0
2014-10-17 15:25:00,45.61,45.66,45.61,45.63,66600.0,22.9361,22.9612,22.9361,22.9461,66600.0
2014-10-17 15:30:00,45.63,45.68,45.62,45.64,145700.0,22.9461,22.9713,22.9411,22.9512,145700.0
2014-10-17 15:35:00,45.63,45.68,45.62,45.67,95700.0,22.9461,22.9713,22.9411,22.9662,95700.0
2014-10-17 15:40:00,45.67,45.77,45.66,45.77,184400.0,22.9662,23.0165,22.9612,23.0165,184400.0
2014-10-17 15:45:00,45.77,45.8,45.72,45.76,174700.0,23.0165,23.0316,22.9914,23.0115,174700.0
2014-10-17 15:50:00,45.75,45.76,45.69,45.74,181400.0,23.0065,23.0115,22.9763,23.0014,181400.0
2014-10-17 15:55:00,45.74,45.78,45.63,45.66,486400.0,23.0014,23.0216,22.9461,22.9612,486400.0
2014-10-20 09:30:00,45.72,45.84,45.67,45.74,148900.0,22.9914,23.0517,22.9662,23.0014,148900.0
2014-10-20 09:35:00,45.77,45.78,45.61,45.66,65800.0,23.0165,23.0216,22.9361,22.9612,65800.0
2014-10-20 09:40:00,45.67,45.78,45.63,45.77,56700.0,22.9662,23.0216,22.9461,23.0165,56700.0
2014-10-20 09:45:00,45.76,45.95,45.76,45.89,192600.0,23.0115,23.107,23.0115,23.0769,192600.0
2014-10-20 09:50:00,45.9,45.92,45.76,45.78,84500.0,23.0819,23.092,23.0115,23.0216,84500.0
2014-10-20 09:55:00,45.78,45.99,45.76,45.95,82100.0,23.0216,23.1272,23.0115,23.107,82100.0
2014-10-20 10:00:00,45.96,45.98,45.84,45.89,49500.0,23.1121,23.1221,23.0517,23.0769,49500.0
2014-10-20 10:05:00,45.9,45.96,45.87,45.92,55200.0,23.0819,23.1121,23.0668,23.092,55200.0
2014-10-20 10:10:00,45.92,45.99,45.88,45.98,67400.0,23.092,23.1272,23.0718,23.1221,67400.0
2014-10-20 10:15:00,45.98,46.0,45.96,45.97,50600.0,23.1221,23.1322,23.1121,23.1171,50600.0
2014-10-20 10:20:00,45.98,46.07,45.97,46.07,84700.0,23.1221,23.1674,23.1171,23.1674,84700.0
2014-10-20 10:25:00,46.06,46.07,46.03,46.04,30500.0,23.1624,23.1674,23.1473,23.1523,30500.0
2014-10-20 10:30:00,46.05,46.11,46.04,46.11,65900.0,23.1573,23.1875,23.1523,23.1875,65900.0
2014-10-20 10:35:00,46.12,46.15,46.1,46.13,66100.0,23.1925,23.2076,23.1825,23.1976,66100.0
2014-10-20 10:40:00,46.14,46.16,46.09,46.13,55200.0,23.2026,23.2127,23.1775,23.1976,55200.0
2014-10-20 10:45:00,46.14,46.18,46.11,46.16,56900.0,23.2026,23.2227,23.1875,23.2127,56900.0
2014-10-20 10:50:00,46.15,46.16,46.07,46.1,39500.0,23.2076,23.2127,23.1674,23.1825,39500.0
2014-10-20 10:55:00,46.1,46.13,46.09,46.12,38700.0,23.1825,23.1976,23.1775,23.1925,38700.0
2014-10-20 11:00:00,46.13,46.13,46.08,46.1,41600.0,23.1976,23.1976,23.1724,23.1825,41600.0
2014-10-20 11:05:00,46.1,46.17,46.09,46.16,44800.0,23.1825,23.2177,23.1775,23.2127,44800.0
2014-10-20 11:10:00,46.15,46.2,46.12,46.18,55500.0,23.2076,23.2328,23.1925,23.2227,55500.0
2014-10-20 11:15:00,46.19,46.23,46.18,46.23,40400.0,23.2277,23.2479,23.2227,23.2479,40400.0
2014-10-20 11:20:00,46.22,46.24,46.21,46.23,34400.0,23.2428,23.2529,23.2378,23.2479,34400.0
2014-10-20 11:25:00,46.24,46.27,46.19,46.22,41700.0,23.2529,23.268,23.2277,23.2428,41700.0
2014-10-20 11:30:00,46.22,46.24,46.17,46.18,69200.0,23.2428,23.2529,23.2177,23.2227,69200.0
2014-10-20 11:35:00,46.18,46.22,46.16,46.16,52300.0,23.2227,23.2428,23.2127,23.2127,52300.0
2014-10-20 11:40:00,46.16,46.21,46.16,46.21,43700.0,23.2127,23.2378,23.2127,23.2378,43700.0
2014-10-20 11:45:00,46.21,46.21,46.16,46.2,36000.0,23.2378,23.2378,23.2127,23.2328,36000.0
2014-10-20 11:50:00,46.2,46.22,46.17,46.21,33000.0,23.2328,23.2428,23.2177,23.2378,33000.0
2014-10-20 11:55:00,46.21,46.22,46.18,46.19,38000.0,23.2378,23.2428,23.2227,23.2277,38000.0
2014-10-20 12:00:00,46.19,46.23,46.19,46.2,38800.0,23.2277,23.2479,23.2277,23.2328,38800.0
2014-10-20 12:05:00,46.2,46.22,46.17,46.17,40100.0,23.2328,23.2428,23.2177,23.2177,40100.0
2014-10-20 12:10:00,46.17,46.2,46.16,46.17,40800.0,23.2177,23.2328,23.2127,23.2177,40800.0
2014-10-20 12:15:00,46.16,46.16,46.12,46.16,30900.0,23.2127,23.2127,23.1925,23.2127,30900.0
2014-10-20 12:20:00,46.16,46.16,46.13,46.14,21500.0,23.2127,23.2127,23.1976,23.2026,21500.0
2014-10-20 12:25:00,46.14,46.15,46.12,46.12,13900.0,23.2026,23.2076,23.1925,23.1925,13900.0
2014-10-20 12:30:00,46.12,46.16,46.08,46.13,40400.0,23.1925,23.2127,23.1724,23.1976,40400.0
2014-10-20 12:35:00,46.13,46.16,46.12,46.14,52100.0,23.1976,23.2127,23.1925,23.2026,52100.0
2014-10-20 12:40:00,46.14,46.14,46.1,46.12,30600.0,23.2026,23.2026,23.1825,23.1925,30600.0
2014-10-20 12:45:00,46.11,46.13,46.1,46.11,18100.0,23.1875,23.1976,23.1825,23.1875,18100.0
2014-10-20 12:50:00,46.11,46.13,46.1,46.13,17400.0,23.1875,23.1976,23.1825,23.1976,17400.0
2014-10-20 12:55:00,46.12,46.12,46.06,46.09,15000.0,23.1925,23.1925,23.1624,23.1775,15000.0
2014-10-20 13:00:00,46.09,46.15,46.09,46.14,26000.0,23.1775,23.2076,23.1775,23.2026,26000.0
2014-10-20 13:05:00,46.14,46.17,46.13,46.17,44600.0,23.2026,23.2177,23.1976,23.2177,44600.0
2014-10-20 13:10:00,46.17,46.19,46.14,46.19,48400.0,23.2177,23.2277,23.2026,23.2277,48400.0
2014-10-20 13:15:00,46.19,46.24,46.19,46.23,50900.0,23.2277,23.2529,23.2277,23.2479,50900.0
2014-10-20 13:20:00,46.23,46.27,46.23,46.25,28500.0,23.2479,23.268,23.2479,23.2579,28500.0
2014-10-20 13:25:00,46.24,46.3,46.23,46.29,21100.0,23.2529,23.2831,23.2479,23.278,21100.0
2014-10-20 13:30:00,46.29,46.29,46.25,46.27,42600.0,23.278,23.278,23.2579,23.268,42600.0
2014-10-20 13:35:00,46.28,46.29,46.26,46.27,23600.0,23.273,23.278,23.2629,23.268,23600.0
2014-10-20 13:40:00,46.26,46.3,46.26,46.3,54100.0,23.2629,23.2831,23.2629,23.2831,54100.0
2014-10-20 13:45:00,46.3,46.33,46.28,46.3,34400.0,23.2831,23.2981,23.273,23.2831,34400.0
2014-10-20 13:50:00,46.3,46.31,46.29,46.31,16500.0,23.2831,23.2881,23.278,23.2881,16500.0
2014-10-20 13:55:00,46.3,46.32,46.3,46.31,16700.0,23.2831,23.2931,23.2831,23.2881,16700.0
2014-10-20 14:00:00,46.31,46.36,46.3,46.34,64000.0,23.2881,23.3132,23.2831,23.3032,64000.0
2014-10-20 14:05:00,46.35,46.4,46.33,46.4,61900.0,23.3082,23.3333,23.2981,23.3333,61900.0
2014-10-20 14:10:00,46.4,46.45,46.4,46.45,37200.0,23.3333,23.3585,23.3333,23.3585,37200.0
2014-10-20 14:15:00,46.45,46.46,46.35,46.35,73400.0,23.3585,23.3635,23.3082,23.3082,73400.0
2014-10-20 14:20:00,46.36,46.43,46.36,46.39,49600.0,23.3132,23.3484,23.3132,23.3283,49600.0
2014-10-20 14:25:00,46.39,46.43,46.38,46.42,25700.0,23.3283,23.3484,23.3233,23.3434,25700.0
2014-10-20 14:30:00,46.43,46.48,46.42,46.46,34100.0,23.3484,23.3736,23.3434,23.3635,34100.0
2014-10-20 14:35:00,46.46,46.46,46.44,46.46,65900.0,23.3635,23.3635,23.3535,23.3635,65900.0
2014-10-20 14:40:00,46.46,46.47,46.43,46.47,50200.0,23.3635,23.3685,23.3484,23.3685,50200.0
2014-10-20 14:45:00,46.47,46.47,46.42,46.43,30500.0,23.3685,23.3685,23.3434,23.3484,30500.0
2014-10-20 14:50:00,46.44,46.44,46.41,46.42,20600.0,23.3535,23.3535,23.3384,23.3434,20600.0
2014-10-20 14:55:00,46.43,46.44,46.41,46.43,34700.0,23.3484,23.3535,23.3384,23.3484,34700.0
2014-10-20 15:00:00,46.43,46.46,46.42,46.46,54800.0,23.3484,23.3635,23.3434,23.3635,54800.0
2014-10-20 15:05:00,46.46,46.49,46.45,46.47,112800.0,23.3635,23.3786,23.3585,23.3685,112800.0
2014-10-20 15:10:00,46.47,46.5,46.44,46.49,67300.0,23.3685,23.3836,23.3535,23.3786,67300.0
2014-10-20 15:15:00,46.49,46.49,46.43,46.44,53700.0,23.3786,23.3786,23.3484,23.3535,53700.0
2014-10-20 15:20:00,46.44,46.46,46.41,46.46,39700.0,23.3535,23.3635,23.3384,23.3635,39700.0
2014-10-20 15:25:00,46.46,46.47,46.44,46.45,43400.0,23.3635,23.3685,23.3535,23.3585,43400.0
2014-10-20 15:30:00,46.46,46.5,46.44,46.49,81000.0,23.3635,23.3836,23.3535,23.3786,81000.0
2014-10-20 15:35:00,46.48,46.48,46.43,46.48,114500.0,23.3736,23.3736,23.3484,23.3736,114500.0
2014-10-20 15:40:00,46.47,46.5,46.45,46.5,75000.0,23.3685,23.3836,23.3585,23.3836,75000.0
2014-10-20 15:45:00,46.5,46.5,46.45,46.46,157200.0,23.3836,23.3836,23.3585,23.3635,157200.0
2014-10-20 15:50:00,46.46,46.47,46.45,46.47,160100.0,23.3635,23.3685,23.3585,23.3685,160100.0
2014-10-20 15:55:00,46.47,46.49,46.4,46.41,278200.0,23.3685,23.3786,23.3333,23.3384,278200.0
2014-10-21 09:30:00,46.54,46.58,46.3,46.41,232500.0,23.4037,23.4239,23.2831,23.3384,232500.0
2014-10-21 09:35:00,46.41,46.59,46.34,46.35,137200.0,23.3384,23.4289,23.3032,23.3082,137200.0
2014-10-21 09:40:00,46.36,46.4,46.27,46.27,122800.0,23.3132,23.3333,23.268,23.268,122800.0
2014-10-21 09:45:00,46.27,46.39,46.27,46.27,121800.0,23.268,23.3283,23.268,23.268,121800.0
2014-10-21 09:50:00,46.27,46.32,46.21,46.23,118600.0,23.268,23.2931,23.2378,23.2479,118600.0
2014-10-21 09:55:00,46.24,46.31,46.24,46.31,50400.0,23.2529,23.2881,23.2529,23.2881,50400.0
2014-10-21 10:00:00,46.3,46.49,46.3,46.48,55700.0,23.2831,23.3786,23.2831,23.3736,55700.0
2014-10-21 10:05:00,46.5,46.56,46.47,46.55,76700.0,23.3836,23.4138,23.3685,23.4088,76700.0
2014-10-21 10:10:00,46.55,46.55,46.45,46.48,105100.0,23.4088,23.4088,23.3585,23.3736,105100.0
2014-10-21 10:15:00,46.47,46.52,46.46,46.52,52000.0,23.3685,23.3937,23.3635,23.3937,52000.0
2014-10-21 10:20:00,46.52,46.6,46.52,46.6,49600.0,23.3937,23.4339,23.3937,23.4339,49600.0
2014-10-21 10:25:00,46.61,46.65,46.54,46.55,52800.0,23.4389,23.4591,23.4037,23.4088,52800.0
2014-10-21 10:30:00,46.56,46.66,46.55,46.66,41800.0,23.4138,23.4641,23.4088,23.4641,41800.0
2014-10-21 10:35:00,46.66,46.67,46.62,46.67,26500.0,23.4641,23.4691,23.444,23.4691,26500.0
2014-10-21 10:40:00,46.66,46.69,46.66,46.68,32600.0,23.4641,23.4792,23.4641,23.4741,32600.0
2014-10-21 10:45:00,46.68,46.76,46.68,46.76,47100.0,23.4741,23.5144,23.4741,23.5144,47100.0
2014-10-21 10:50:00,46.76,46.77,46.71,46.75,39000.0,23.5144,23.5194,23.4892,23.5093,39000.0
2014-10-21 10:55:00,46.75,46.76,46.67,46.68,43000.0,23.5093,23.5144,23.4691,23.4741,43000.0
2014-10-21 11:00:00,46.67,46.7,46.65,46.7,53900.0,23.4691,23.4842,23.4591,23.4842,53900.0
2014-10-21 11:05:00,46.7,46.78,46.7,46.77,60600.0,23.4842,23.5244,23.4842,23.5194,60600.0
2014-10-21 11:10:00,46.77,46.78,46.74,46.77,55600.0,23.5194,23.5244,23.5043,23.5194,55600.0
2014-10-21 11:15:00,46.76,46.79,46.75,46.75,42300.0,23.5144,23.5295,23.5093,23.5093,42300.0
2014-10-21 11:20:00,46.75,46.78,46.74,46.76,26100.0,23.5093,23.5244,23.5043,23.5144,26100.0
2014-10-21 11:25:00,46.76,46.8,46.75,46.79,33200.0,23.5144,23.5345,23.5093,23.5295,33200.0
2014-10-21 11:30:00,46.8,46.85,46.79,46.84,45600.0,23.5345,23.5596,23.5295,23.5546,45600.0
2014-10-21 11:35:00,46.84,46.87,46.82,46.82,43700.0,23.5546,23.5697,23.5445,23.5445,43700.0
2014-10-21 11:40:00,46.83,46.85,46.8,46.8,42300.0,23.5496,23.5596,23.5345,23.5345,42300.0
2014-10-21 11:45:00,46.8,46.8,46.74,46.79,33400.0,23.5345,23.5345,23.5043,23.5295,33400.0
2014-10-21 11:50:00,46.79,46.85,46.79,46.85,19500.0,23.5295,23.5596,23.5295,23.5596,19500.0
2014-10-21 11:55:00,46.84,46.87,46.83,46.87,27900.0,23.5546,23.5697,23.5496,23.5697,27900.0
2014-10-21 12:00:00,46.87,46.9,46.86,46.88,38200.0,23.5697,23.5848,23.5647,23.5747,38200.0
2014-10-21 12:05:00,46.89,46.89,46.85,46.85,28300.0,23.5797,23.5797,23.5596,23.5596,28300.0
2014-10-21 12:10:00,46.85,46.87,46.83,46.84,39100.0,23.5596,23.5697,23.5496,23.5546,39100.0
2014-10-21 12:15:00,46.84,46.85,46.82,46.85,22000.0,23.5546,23.5596,23.5445,23.5596,22000.0
2014-10-21 12:20:00,46.84,46.85,46.81,46.85,18900.0,23.5546,23.5596,23.5395,23.5596,18900.0
2014-10-21 12:25:00,46.85,46.87,46.83,46.87,34700.0,23.5596,23.5697,23.5496,23.5697,34700.0
2014-10-21 12:30:00,46.86,46.86,46.83,46.83,99300.0,23.5647,23.5647,23.5496,23.5496,99300.0
2014-10-21 12:35:00,46.83,46.86,46.82,46.83,19600.0,23.5496,23.5647,23.5445,23.5496,19600.0
2014-10-21 12:40:00,46.84,46.85,46.77,46.78,33700.0,23.5546,23.5596,23.5194,23.5244,33700.0
2014-10-21 12:45:00,46.78,46.8,46.77,46.8,17300.0,23.5244,23.5345,23.5194,23.5345,17300.0
2014-10-21 12:50:00,46.81,46.82,46.76,46.8,33800.0,23.5395,23.5445,23.5144,23.5345,33800.0
2014-10-21 12:55:00,46.79,46.8,46.76,46.79,17800.0,23.5295,23.5345,23.5144,23.5295,17800.0
2014-10-21 13:00:00,46.79,46.82,46.78,46.81,21100.0,23.5295,23.5445,23.5244,23.5395,21100.0
2014-10-21 13:05:00,46.81,46.82,46.79,46.8,22400.0,23.5395,23.5445,23.5295,23.5345,22400.0
2014-10-21 13:10:00,46.8,46.8,46.76,46.78,62100.0,23.5345,23.5345,23.5144,23.5244,62100.0
2014-10-21 13:15:00,46.78,46.83,46.78,46.82,21900.0,23.5244,23.5496,23.5244,23.5445,21900.0
2014-10-21 13:20:00,46.83,46.85,46.81,46.84,15400.0,23.5496,23.5596,23.5395,23.5546,15400.0
2014-10-21 13:25:00,46.84,46.86,46.83,46.86,39900.0,23.5546,23.5647,23.5496,23.5647,39900.0
2014-10-21 13:30:00,46.86,46.91,46.85,46.91,59300.0,23.5647,23.5898,23.5596,23.5898,59300.0
2014-10-21 13:35:00,46.91,46.94,46.91,46.92,28900.0,23.5898,23.6049,23.5898,23.5948,28900.0
2014-10-21 13:40:00,46.92,46.94,46.91,46.92,74400.0,23.5948,23.6049,23.5898,23.5948,74400.0
2014-10-21 13:45:00,46.92,46.93,46.9,46.92,54600.0,23.5948,23.5999,23.5848,23.5948,54600.0
2014-10-21 13:50:00,46.92,46.94,46.91,46.94,23700.0,23.5948,23.6049,23.5898,23.6049,23700.0
2014-10-21 13:55:00,46.94,46.95,46.92,46.94,31300.0,23.6049,23.6099,23.5948,23.6049,31300.0
2014-10-21 14:00:00,46.95,46.96,46.91,46.93,49200.0,23.6099,23.615,23.5898,23.5999,49200.0
2014-10-21 14:05:00,46.94,46.97,46.93,46.95,31500.0,23.6049,23.62,23.5999,23.6099,31500.0
2014-10-21 14:10:00,46.96,46.98,46.93,46.98,49400.0,23.615,23.625,23.5999,23.625,49400.0
2014-10-21 14:15:00,46.98,47.02,46.98,47.0,131500.0,23.625,23.6451,23.625,23.6351,131500.0
2014-10-21 14:20:00,47.0,47.0,46.98,46.99,34500.0,23.6351,23.6351,23.625,23.63,34500.0
2014-10-21 14:25:00,46.99,46.99,46.92,46.93,72800.0,23.63,23.63,23.5948,23.5999,72800.0
2014-10-21 14:30:00,46.93,46.93,46.89,46.91,60800.0,23.5999,23.5999,23.5797,23.5898,60800.0
2014-10-21 14:35:00,46.92,46.95,46.9,46.94,18700.0,23.5948,23.6099,23.5848,23.6049,18700.0
2014-10-21 14:40:00,46.95,46.96,46.89,46.94,85200.0,23.6099,23.615,23.5797,23.6049,85200.0
2014-10-21 14:45:00,46.94,46.94,46.84,46.84,65800.0,23.6049,23.6049,23.5546,23.5546,65800.0
2014-10-21 14:50:00,46.84,46.9,46.84,46.89,80600.0,23.5546,23.5848,23.5546,23.5797,80600.0
2014-10-21 14:55:00,46.89,46.92,46.87,46.9,85100.0,23.5797,23.5948,23.5697,23.5848,85100.0
2014-10-21 15:00:00,46.9,46.9,46.85,46.89,41900.0,23.5848,23.5848,23.5596,23.5797,41900.0
2014-10-21 15:05:00,46.9,46.9,46.84,46.84,50300.0,23.5848,23.5848,23.5546,23.5546,50300.0
2014-10-21 15:10:00,46.84,46.91,46.84,46.9,114400.0,23.5546,23.5898,23.5546,23.5848,114400.0
2014-10-21 15:15:00,46.9,46.91,46.87,46.9,98600.0,23.5848,23.5898,23.5697,23.5848,98600.0
2014-10-21 15:20:00,46.9,46.94,46.88,46.93,87100.0,23.5848,23.6049,23.5747,23.5999,87100.0
2014-10-21 15:25:00,46.93,47.0,46.93,46.98,60600.0,23.5999,23.6351,23.5999,23.625,60600.0
2014-10-21 15:30:00,46.99,46.99,46.95,46.97,94200.0,23.63,23.63,23.6099,23.62,94200.0
2014-10-21 15:35:00,46.97,46.97,46.92,46.94,61100.0,23.62,23.62,23.5948,23.6049,61100.0
2014-10-21 15:40:00,46.94,46.99,46.94,46.97,76000.0,23.6049,23.63,23.6049,23.62,76000.0
2014-10-21 15:45:00,46.97,47.01,46.97,47.01,149200.0,23.62,23.6401,23.62,23.6401,149200.0
2014-10-21 15:50:00,47.01,47.02,46.98,47.01,177200.0,23.6401,23.6451,23.625,23.6401,177200.0
2014-10-21 15:55:00,47.01,47.03,47.0,47.01,247600.0,23.6401,23.6502,23.6351,23.6401,247600.0
2014-10-22 09:30:00,47.01,47.25,47.01,47.24,143200.0,23.6401,23.7608,23.6401,23.7558,143200.0
2014-10-22 09:35:00,47.24,47.32,47.18,47.18,68100.0,23.7558,23.796,23.7256,23.7256,68100.0
2014-10-22 09:40:00,47.18,47.25,47.08,47.16,102200.0,23.7256,23.7608,23.6753,23.7155,102200.0
2014-10-22 09:45:00,47.15,47.19,47.12,47.19,38800.0,23.7105,23.7306,23.6954,23.7306,38800.0
2014-10-22 09:50:00,47.19,47.34,47.16,47.32,99300.0,23.7306,23.806,23.7155,23.796,99300.0
2014-10-22 09:55:00,47.3,47.35,47.28,47.32,58700.0,23.7859,23.8111,23.7759,23.796,58700.0
2014-10-22 10:00:00,47.32,47.33,47.25,47.27,66300.0,23.796,23.801,23.7608,23.7708,66300.0
2014-10-22 10:05:00,47.27,47.3,47.25,47.29,46700.0,23.7708,23.7859,23.7608,23.7809,46700.0
2014-10-22 10:10:00,47.29,47.3,47.26,47.27,33900.0,23.7809,23.7859,23.7658,23.7708,33900.0
2014-10-22 10:15:00,47.27,47.29,47.19,47.27,66100.0,23.7708,23.7809,23.7306,23.7708,66100.0
2014-10-22 10:20:00,47.27,47.35,47.26,47.35,61700.0,23.7708,23.8111,23.7658,23.8111,61700.0
2014-10-22 10:25:00,47.35,47.41,47.34,47.41,61700.0,23.8111,23.8412,23.806,23.8412,61700.0
2014-10-22 10:30:00,47.4,47.48,47.39,47.48,88000.0,23.8362,23.8764,23.8312,23.8764,88000.0
2014-10-22 10:35:00,47.47,47.48,47.39,47.43,60600.0,23.8714,23.8764,23.8312,23.8513,60600.0
2014-10-22 10:40:00,47.43,47.44,47.38,47.39,47800.0,23.8513,23.8563,23.8262,23.8312,47800.0
2014-10-22 10:45:00,47.38,47.41,47.37,47.39,38900.0,23.8262,23.8412,23.8211,23.8312,38900.0
2014-10-22 10:50:00,47.39,47.43,47.39,47.41,31600.0,23.8312,23.8513,23.8312,23.8412,31600.0
2014-10-22 10:55:00,47.41,47.43,47.36,47.39,52300.0,23.8412,23.8513,23.8161,23.8312,52300.0
2014-10-22 11:00:00,47.39,47.49,47.39,47.44,51700.0,23.8312,23.8815,23.8312,23.8563,51700.0
2014-10-22 11:05:00,47.45,47.48,47.42,47.48,34000.0,23.8614,23.8764,23.8463,23.8764,34000.0
2014-10-22 11:10:00,47.47,47.53,47.46,47.52,73400.0,23.8714,23.9016,23.8664,23.8966,73400.0
2014-10-22 11:15:00,47.52,47.56,47.5,47.56,58800.0,23.8966,23.9167,23.8865,23.9167,58800.0
2014-10-22 11:20:00,47.56,47.6,47.53,47.55,56300.0,23.9167,23.9368,23.9016,23.9116,56300.0
2014-10-22 11:25:00,47.54,47.54,47.46,47.46,88800.0,23.9066,23.9066,23.8664,23.8664,88800.0
2014-10-22 11:30:00,47.46,47.52,47.44,47.51,54500.0,23.8664,23.8966,23.8563,23.8915,54500.0
2014-10-22 11:35:00,47.51,47.62,47.51,47.61,81600.0,23.8915,23.9468,23.8915,23.9418,81600.0
2014-10-22 11:40:00,47.61,47.62,47.56,47.57,61800.0,23.9418,23.9468,23.9167,23.9217,61800.0
2014-10-22 11:45:00,47.57,47.58,47.51,47.53,44100.0,23.9217,23.9267,23.8915,23.9016,44100.0
2014-10-22 11:50:00,47.53,47.57,47.53,47.55,25400.0,23.9016,23.9217,23.9016,23.9116,25400.0
2014-10-22 11:55:00,47.56,47.58,47.54,47.55,53900.0,23.9167,23.9267,23.9066,23.9116,53900.0
2014-10-22 12:00:00,47.56,47.59,47.54,47.58,40700.0,23.9167,23.9318,23.9066,23.9267,40700.0
2014-10-22 12:05:00,47.58,47.59,47.54,47.58,36900.0,23.9267,23.9318,23.9066,23.9267,36900.0
2014-10-22 12:10:00,47.58,47.6,47.56,47.56,43300.0,23.9267,23.9368,23.9167,23.9167,43300.0
2014-10-22 12:15:00,47.55,47.55,47.48,47.48,28900.0,23.9116,23.9116,23.8764,23.8764,28900.0
2014-10-22 12:20:00,47.48,47.53,47.48,47.53,32100.0,23.8764,23.9016,23.8764,23.9016,32100.0
2014-10-22 12:25:00,47.53,47.53,47.48,47.48,44100.0,23.9016,23.9016,23.8764,23.8764,44100.0
2014-10-22 12:30:00,47.48,47.49,47.42,47.43,73700.0,23.8764,23.8815,23.8463,23.8513,73700.0
2014-10-22 12:35:00,47.43,47.44,47.36,47.38,87800.0,23.8513,23.8563,23.8161,23.8262,87800.0
2014-10-22 12:40:00,47.37,47.43,47.36,47.42,42400.0,23.8211,23.8513,23.8161,23.8463,42400.0
2014-10-22 12:45:00,47.42,47.47,47.35,47.36,54800.0,23.8463,23.8714,23.8111,23.8161,54800.0
2014-10-22 12:50:00,47.36,47.39,47.34,47.38,32900.0,23.8161,23.8312,23.806,23.8262,32900.0
2014-10-22 12:55:00,47.37,47.37,47.33,47.36,49100.0,23.8211,23.8211,23.801,23.8161,49100.0
2014-10-22 13:00:00,47.36,47.39,47.33,47.38,34200.0,23.8161,23.8312,23.801,23.8262,34200.0
2014-10-22 13:05:00,47.38,47.4,47.36,47.36,34900.0,23.8262,23.8362,23.8161,23.8161,34900.0
2014-10-22 13:10:00,47.37,47.37,47.34,47.34,25400.0,23.8211,23.8211,23.806,23.806,25400.0
2014-10-22 13:15:00,47.34,47.4,47.33,47.38,31800.0,23.806,23.8362,23.801,23.8262,31800.0
2014-10-22 13:20:00,47.37,47.41,47.36,47.36,38100.0,23.8211,23.8412,23.8161,23.8161,38100.0
2014-10-22 13:25:00,47.35,47.36,47.28,47.32,51300.0,23.8111,23.8161,23.7759,23.796,51300.0
2014-10-22 13:30:00,47.32,47.33,47.26,47.26,55000.0,23.796,23.801,23.7658,23.7658,55000.0
2014-10-22 13:35:00,47.27,47.29,47.27,47.28,22800.0,23.7708,23.7809,23.7708,23.7759,22800.0
2014-10-22 13:40:00,47.29,47.34,47.29,47.33,45000.0,23.7809,23.806,23.7809,23.801,45000.0
2014-10-22 13:45:00,47.33,47.33,47.26,47.28,24800.0,23.801,23.801,23.7658,23.7759,24800.0
2014-10-22 13:50:00,47.28,47.31,47.26,47.29,73300.0,23.7759,23.791,23.7658,23.7809,73300.0
2014-10-22 13:55:00,47.29,47.29,47.22,47.22,56500.0,23.7809,23.7809,23.7457,23.7457,56500.0
2014-10-22 14:00:00,47.22,47.23,47.19,47.2,42500.0,23.7457,23.7507,23.7306,23.7356,42500.0
2014-10-22 14:05:00,47.2,47.28,47.19,47.23,55800.0,23.7356,23.7759,23.7306,23.7507,55800.0
2014-10-22 14:10:00,47.23,47.26,47.2,47.22,57400.0,23.7507,23.7658,23.7356,23.7457,57400.0
2014-10-22 14:15:00,47.21,47.22,47.16,47.19,116400.0,23.7407,23.7457,23.7155,23.7306,116400.0
2014-10-22 14:20:00,47.19,47.22,47.17,47.19,47600.0,23.7306,23.7457,23.7206,23.7306,47600.0
2014-10-22 14:25:00,47.19,47.21,47.16,47.16,72900.0,23.7306,23.7407,23.7155,23.7155,72900.0
2014-10-22 14:30:00,47.16,47.17,47.14,47.15,31900.0,23.7155,23.7206,23.7055,23.7105,31900.0
2014-10-22 14:35:00,47.16,47.21,47.15,47.16,61000.0,23.7155,23.7407,23.7105,23.7155,61000.0
2014-10-22 14:40:00,47.15,47.28,47.15,47.26,62300.0,23.7105,23.7759,23.7105,23.7658,62300.0
2014-10-22 14:45:00,47.26,47.26,47.19,47.21,83300.0,23.7658,23.7658,23.7306,23.7407,83300.0
2014-10-22 14:50:00,47.21,47.22,47.18,47.18,49400.0,23.7407,23.7457,23.7256,23.7256,49400.0
2014-10-22 14:55:00,47.19,47.26,47.19,47.25,129100.0,23.7306,23.7658,23.7306,23.7608,129100.0
2014-10-22 15:00:00,47.24,47.25,47.19,47.23,134900.0,23.7558,23.7608,23.7306,23.7507,134900.0
2014-10-22 15:05:00,47.23,47.23,47.18,47.2,84300.0,23.7507,23.7507,23.7256,23.7356,84300.0
2014-10-22 15:10:00,47.19,47.23,47.18,47.2,89300.0,23.7306,23.7507,23.7256,23.7356,89300.0
2014-10-22 15:15:00,47.19,47.23,47.18,47.18,77700.0,23.7306,23.7507,23.7256,23.7256,77700.0
2014-10-22 15:20:00,47.18,47.22,47.17,47.2,171500.0,23.7256,23.7457,23.7206,23.7356,171500.0
2014-10-22 15:25:00,47.19,47.22,47.18,47.21,76000.0,23.7306,23.7457,23.7256,23.7407,76000.0
2014-10-22 15:30:00,47.21,47.22,47.15,47.16,75300.0,23.7407,23.7457,23.7105,23.7155,75300.0
2014-10-22 15:35:00,47.16,47.2,47.15,47.16,110000.0,23.7155,23.7356,23.7105,23.7155,110000.0
2014-10-22 15:40:00,47.17,47.18,47.08,47.09,251000.0,23.7206,23.7256,23.6753,23.6803,251000.0
2014-10-22 15:45:00,47.09,47.12,47.04,47.04,103600.0,23.6803,23.6954,23.6552,23.6552,103600.0
2014-10-22 15:50:00,47.04,47.06,47.02,47.05,415000.0,23.6552,23.6652,23.6451,23.6602,415000.0
2014-10-22 15:55:00,47.05,47.09,47.02,47.07,311400.0,23.6602,23.6803,23.6451,23.6703,311400.0
2014-10-23 09:30:00,47.58,47.69,47.54,47.68,177400.0,23.9267,23.982,23.9066,23.977,177400.0
2014-10-23 09:35:00,47.68,47.69,47.51,47.56,107500.0,23.977,23.982,23.8915,23.9167,107500.0
2014-10-23 09:40:00,47.54,47.57,47.48,47.56,67200.0,23.9066,23.9217,23.8764,23.9167,67200.0
2014-10-23 09:45:00,47.55,47.63,47.5,47.53,70000.0,23.9116,23.9519,23.8865,23.9016,70000.0
2014-10-23 09:50:00,47.53,47.54,47.45,47.5,57300.0,23.9016,23.9066,23.8614,23.8865,57300.0
2014-10-23 09:55:00,47.49,47.5,47.42,47.46,51100.0,23.8815,23.8865,23.8463,23.8664,51100.0
2014-10-23 10:00:00,47.46,47.46,47.34,47.4,54000.0,23.8664,23.8664,23.806,23.8362,54000.0
2014-10-23 10:05:00,47.4,47.5,47.39,47.48,72800.0,23.8362,23.8865,23.8312,23.8764,72800.0
2014-10-23 10:10:00,47.47,47.5,47.46,47.48,28500.0,23.8714,23.8865,23.8664,23.8764,28500.0
2014-10-23 10:15:00,47.48,47.52,47.45,47.48,43400.0,23.8764,23.8966,23.8614,23.8764,43400.0
2014-10-23 10:20:00,47.49,47.5,47.45,47.46,33800.0,23.8815,23.8865,23.8614,23.8664,33800.0
2014-10-23 10:25:00,47.46,47.48,47.4,47.4,34900.0,23.8664,23.8764,23.8362,23.8362,34900.0
2014-10-23 10:30:00,47.4,47.45,47.39,47.43,29200.0,23.8362,23.8614,23.8312,23.8513,29200.0
2014-10-23 10:35:00,47.43,47.44,47.38,47.38,29900.0,23.8513,23.8563,23.8262,23.8262,29900.0
2014-10-23 10:40:00,47.38,47.4,47.37,47.39,32300.0,23.8262,23.8362,23.8211,23.8312,32300.0
2014-10-23 10:45:00,47.38,47.46,47.37,47.46,52200.0,23.8262,23.8664,23.8211,23.8664,52200.0
2014-10-23 10:50:00,47.46,47.52,47.46,47.48,40400.0,23.8664,23.8966,23.8664,23.8764,40400.0
2014-10-23 10:55:00,47.48,47.52,47.47,47.5,27700.0,23.8764,23.8966,23.8714,23.8865,27700.0
2014-10-23 11:00:00,47.49,47.51,47.43,47.47,27400.0,23.8815,23.8915,23.8513,23.8714,27400.0
2014-10-23 11:05:00,47.46,47.5,47.46,47.47,38800.0,23.8664,23.8865,23.8664,23.8714,38800.0
2014-10-23 11:10:00,47.47,47.55,47.47,47.54,37700.0,23.8714,23.9116,23.8714,23.9066,37700.0
2014-10-23 11:15:00,47.55,47.55,47.5,47.51,37700.0,23.9116,23.9116,23.8865,23.8915,37700.0
2014-10-23 11:20:00,47.52,47.53,47.44,47.45,32400.0,23.8966,23.9016,23.8563,23.8614,32400.0
2014-10-23 11:25:00,47.44,47.48,47.44,47.46,46200.0,23.8563,23.8764,23.8563,23.8664,46200.0
2014-10-23 11:30:00,47.46,47.52,47.46,47.52,29300.0,23.8664,23.8966,23.8664,23.8966,29300.0
2014-10-23 11:35:00,47.51,47.52,47.45,47.48,48800.0,23.8915,23.8966,23.8614,23.8764,48800.0
2014-10-23 11:40:00,47.47,47.5,47.47,47.5,42500.0,23.8714,23.8865,23.8714,23.8865,42500.0
2014-10-23 11:45:00,47.49,47.5,47.46,47.49,55400.0,23.8815,23.8865,23.8664,23.8815,55400.0
2014-10-23 11:50:00,47.48,47.49,47.47,47.47,28500.0,23.8764,23.8815,23.8714,23.8714,28500.0
2014-10-23 11:55:00,47.48,47.49,47.46,47.48,24800.0,23.8764,23.8815,23.8664,23.8764,24800.0
2014-10-23 12:00:00,47.48,47.48,47.45,47.45,33900.0,23.8764,23.8764,23.8614,23.8614,33900.0
2014-10-23 12:05:00,47.46,47.48,47.44,47.47,26000.0,23.8664,23.8764,23.8563,23.8714,26000.0
2014-10-23 12:10:00,47.46,47.48,47.45,47.46,15100.0,23.8664,23.8764,23.8614,23.8664,15100.0
2014-10-23 12:15:00,47.46,47.47,47.42,47.43,27600.0,23.8664,23.8714,23.8463,23.8513,27600.0
2014-10-23 12:20:00,47.43,47.61,47.41,47.42,45100.0,23.8513,23.9418,23.8412,23.8463,45100.0
2014-10-23 12:25:00,47.42,47.48,47.41,47.47,29900.0,23.8463,23.8764,23.8412,23.8714,29900.0
2014-10-23 12:30:00,47.47,47.48,47.45,47.45,20500.0,23.8714,23.8764,23.8614,23.8614,20500.0
2014-10-23 12:35:00,47.46,47.46,47.41,47.43,28300.0,23.8664,23.8664,23.8412,23.8513,28300.0
2014-10-23 12:40:00,47.42,47.47,47.42,47.45,22100.0,23.8463,23.8714,23.8463,23.8614,22100.0
2014-10-23 12:45:00,47.45,47.46,47.42,47.43,21000.0,23.8614,23.8664,23.8463,23.8513,21000.0
2014-10-23 12:50:00,47.44,47.44,47.38,47.38,25600.0,23.8563,23.8563,23.8262,23.8262,25600.0
2014-10-23 12:55:00,47.38,47.39,47.36,47.37,27800.0,23.8262,23.8312,23.8161,23.8211,27800.0
2014-10-23 13:00:00,47.37,47.4,47.36,47.37,18400.0,23.8211,23.8362,23.8161,23.8211,18400.0
2014-10-23 13:05:00,47.37,47.4,47.36,47.38,37700.0,23.8211,23.8362,23.8161,23.8262,37700.0
2014-10-23 13:10:00,47.38,47.39,47.36,47.37,15600.0,23.8262,23.8312,23.8161,23.8211,15600.0
2014-10-23 13:15:00,47.37,47.39,47.36,47.36,17200.0,23.8211,23.8312,23.8161,23.8161,17200.0
2014-10-23 13:20:00,47.36,47.36,47.28,47.29,81200.0,23.8161,23.8161,23.7759,23.7809,81200.0
2014-10-23 13:25:00,47.29,47.31,47.26,47.31,41100.0,23.7809,23.791,23.7658,23.791,41100.0
2014-10-23 13:30:00,47.31,47.36,47.3,47.35,38100.0,23.791,23.8161,23.7859,23.8111,38100.0
2014-10-23 13:35:00,47.34,47.36,47.3,47.35,32700.0,23.806,23.8161,23.7859,23.8111,32700.0
2014-10-23 13:40:00,47.34,47.36,47.33,47.36,30100.0,23.806,23.8161,23.801,23.8161,30100.0
2014-10-23 13:45:00,47.36,47.38,47.35,47.38,12700.0,23.8161,23.8262,23.8111,23.8262,12700.0
2014-10-23 13:50:00,47.38,47.38,47.34,47.35,16900.0,23.8262,23.8262,23.806,23.8111,16900.0
2014-10-23 13:55:00,47.35,47.36,47.33,47.34,24100.0,23.8111,23.8161,23.801,23.806,24100.0
2014-10-23 14:00:00,47.34,47.41,47.34,47.37,39100.0,23.806,23.8412,23.806,23.8211,39100.0
2014-10-23 14:05:00,47.38,47.38,47.36,47.37,29700.0,23.8262,23.8262,23.8161,23.8211,29700.0
2014-10-23 14:10:00,47.38,47.41,47.37,47.41,41100.0,23.8262,23.8412,23.8211,23.8412,41100.0
2014-10-23 14:15:00,47.41,47.44,47.41,47.43,39300.0,23.8412,23.8563,23.8412,23.8513,39300.0
2014-10-23 14:20:00,47.43,47.44,47.4,47.43,37900.0,23.8513,23.8563,23.8362,23.8513,37900.0
2014-10-23 14:25:00,47.43,47.48,47.42,47.46,45800.0,23.8513,23.8764,23.8463,23.8664,45800.0
2014-10-23 14:30:00,47.46,47.47,47.44,47.45,29800.0,23.8664,23.8714,23.8563,23.8614,29800.0
2014-10-23 14:35:00,47.45,47.47,47.44,47.45,58400.0,23.8614,23.8714,23.8563,23.8614,58400.0
2014-10-23 14:40:00,47.45,47.45,47.39,47.39,75400.0,23.8614,23.8614,23.8312,23.8312,75400.0
2014-10-23 14:45:00,47.4,47.41,47.38,47.4,38600.0,23.8362,23.8412,23.8262,23.8362,38600.0
2014-10-23 14:50:00,47.4,47.43,47.33,47.34,38600.0,23.8362,23.8513,23.801,23.806,38600.0
2014-10-23 14:55:00,47.34,47.34,47.21,47.3,112500.0,23.806,23.806,23.7407,23.7859,112500.0
2014-10-23 15:00:00,47.28,47.28,47.17,47.17,59200.0,23.7759,23.7759,23.7206,23.7206,59200.0
2014-10-23 15:05:00,47.17,47.25,47.15,47.22,88300.0,23.7206,23.7608,23.7105,23.7457,88300.0
2014-10-23 15:10:00,47.22,47.28,47.2,47.22,51900.0,23.7457,23.7759,23.7356,23.7457,51900.0
2014-10-23 15:15:00,47.21,47.25,47.15,47.18,110500.0,23.7407,23.7608,23.7105,23.7256,110500.0
2014-10-23 15:20:00,47.18,47.21,47.15,47.17,85000.0,23.7256,23.7407,23.7105,23.7206,85000.0
2014-10-23 15:25:00,47.17,47.17,47.1,47.13,67400.0,23.7206,23.7206,23.6854,23.7004,67400.0
2014-10-23 15:30:00,47.12,47.23,47.11,47.22,63700.0,23.6954,23.7507,23.6904,23.7457,63700.0
2014-10-23 15:35:00,47.22,47.22,47.14,47.15,89100.0,23.7457,23.7457,23.7055,23.7105,89100.0
2014-10-23 15:40:00,47.14,47.17,47.12,47.16,102100.0,23.7055,23.7206,23.6954,23.7155,102100.0
2014-10-23 15:45:00,47.16,47.2,47.15,47.16,115200.0,23.7155,23.7356,23.7105,23.7155,115200.0
2014-10-23 15:50:00,47.17,47.19,47.1,47.1,145600.0,23.7206,23.7306,23.6854,23.6854,145600.0
2014-10-23 15:55:00,47.11,47.14,47.07,47.13,260500.0,23.6904,23.7055,23.6703,23.7004,260500.0
2014-10-24 09:30:00,47.23,47.35,47.22,47.25,111200.0,23.7507,23.8111,23.7457,23.7608,111200.0
2014-10-24 09:35:00,47.28,47.39,47.16,47.34,52900.0,23.7759,23.8312,23.7155,23.806,52900.0
2014-10-24 09:40:00,47.36,47.4,47.24,47.27,31700.0,23.8161,23.8362,23.7558,23.7708,31700.0
2014-10-24 09:45:00,47.28,47.28,47.22,47.26,37900.0,23.7759,23.7759,23.7457,23.7658,37900.0
2014-10-24 09:50:00,47.26,47.26,47.2,47.23,41600.0,23.7658,23.7658,23.7356,23.7507,41600.0
2014-10-24 09:55:00,47.24,47.29,47.21,47.23,25400.0,23.7558,23.7809,23.7407,23.7507,25400.0
2014-10-24 10:00:00,47.23,47.29,47.14,47.17,50300.0,23.7507,23.7809,23.7055,23.7206,50300.0
2014-10-24 10:05:00,47.18,47.19,47.08,47.18,42400.0,23.7256,23.7306,23.6753,23.7256,42400.0
2014-10-24 10:10:00,47.19,47.26,47.16,47.21,31900.0,23.7306,23.7658,23.7155,23.7407,31900.0
2014-10-24 10:15:00,47.22,47.26,47.2,47.25,39600.0,23.7457,23.7658,23.7356,23.7608,39600.0
2014-10-24 10:20:00,47.25,47.28,47.23,47.24,45600.0,23.7608,23.7759,23.7507,23.7558,45600.0
2014-10-24 10:25:00,47.24,47.24,47.16,47.17,22100.0,23.7558,23.7558,23.7155,23.7206,22100.0
2014-10-24 10:30:00,47.18,47.24,47.18,47.23,27100.0,23.7256,23.7558,23.7256,23.7507,27100.0
2014-10-24 10:35:00,47.24,47.3,47.24,47.28,25400.0,23.7558,23.7859,23.7558,23.7759,25400.0
2014-10-24 10:40:00,47.29,47.32,47.25,47.26,38400.0,23.7809,23.796,23.7608,23.7658,38400.0
2014-10-24 10:45:00,47.27,47.28,47.24,47.27,39000.0,23.7708,23.7759,23.7558,23.7708,39000.0
2014-10-24 10:50:00,47.27,47.32,47.26,47.26,44700.0,23.7708,23.796,23.7658,23.7658,44700.0
2014-10-24 10:55:00,47.26,47.29,47.23,47.24,43600.0,23.7658,23.7809,23.7507,23.7558,43600.0
2014-10-24 11:00:00,47.24,47.27,47.18,47.19,85000.0,23.7558,23.7708,23.7256,23.7306,85000.0
2014-10-24 11:05:00,47.2,47.22,47.18,47.19,32200.0,23.7356,23.7457,23.7256,23.7306,32200.0
2014-10-24 11:10:00,47.18,47.26,47.18,47.25,34800.0,23.7256,23.7658,23.7256,23.7608,34800.0
2014-10-24 11:15:00,47.26,47.32,47.26,47.31,33100.0,23.7658,23.796,23.7658,23.791,33100.0
2014-10-24 11:20:00,47.31,47.32,47.27,47.28,19800.0,23.791,23.796,23.7708,23.7759,19800.0
2014-10-24 11:25:00,47.28,47.3,47.26,47.28,19100.0,23.7759,23.7859,23.7658,23.7759,19100.0
2014-10-24 11:30:00,47.28,47.33,47.27,47.33,13600.0,23.7759,23.801,23.7708,23.801,13600.0
2014-10-24 11:35:00,47.32,47.44,47.32,47.43,72500.0,23.796,23.8563,23.796,23.8513,72500.0
2014-10-24 11:40:00,47.44,47.48,47.42,47.46,41600.0,23.8563,23.8764,23.8463,23.8664,41600.0
2014-10-24 11:45:00,47.46,47.47,47.43,47.43,10300.0,23.8664,23.8714,23.8513,23.8513,10300.0
2014-10-24 11:50:00,47.43,47.43,47.37,47.39,34300.0,23.8513,23.8513,23.8211,23.8312,34300.0
2014-10-24 11:55:00,47.38,47.42,47.38,47.42,20800.0,23.8262,23.8463,23.8262,23.8463,20800.0
2014-10-24 12:00:00,47.42,47.42,47.38,47.39,23000.0,23.8463,23.8463,23.8262,23.8312,23000.0
2014-10-24 12:05:00,47.4,47.41,47.36,47.37,17000.0,23.8362,23.8412,23.8161,23.8211,17000.0
2014-10-24 12:10:00,47.37,47.38,47.35,47.37,16200.0,23.8211,23.8262,23.8111,23.8211,16200.0
2014-10-24 12:15:00,47.38,47.4,47.37,47.38,29700.0,23.8262,23.8362,23.8211,23.8262,29700.0
2014-10-24 12:20:00,47.39,47.39,47.34,47.34,19200.0,23.8312,23.8312,23.806,23.806,19200.0
2014-10-24 12:25:00,47.34,47.35,47.31,47.33,28700.0,23.806,23.8111,23.791,23.801,28700.0
2014-10-24 12:30:00,47.34,47.35,47.33,47.35,11100.0,23.806,23.8111,23.801,23.8111,11100.0
2014-10-24 12:35:00,47.35,47.35,47.29,47.29,24400.0,23.8111,23.8111,23.7809,23.7809,24400.0
2014-10-24 12:40:00,47.3,47.3,47.28,47.29,9200.0,23.7859,23.7859,23.7759,23.7809,9200.0
2014-10-24 12:45:00,47.29,47.3,47.26,47.27,13300.0,23.7809,23.7859,23.7658,23.7708,13300.0
2014-10-24 12:50:00,47.27,47.27,47.21,47.23,35500.0,23.7708,23.7708,23.7407,23.7507,35500.0
2014-10-24 12:55:00,47.23,47.25,47.22,47.24,16100.0,23.7507,23.7608,23.7457,23.7558,16100.0
2014-10-24 13:00:00,47.23,47.27,47.21,47.22,41200.0,23.7507,23.7708,23.7407,23.7457,41200.0
2014-10-24 13:05:00,47.22,47.27,47.21,47.26,17100.0,23.7457,23.7708,23.7407,23.7658,17100.0
2014-10-24 13:10:00,47.27,47.27,47.22,47.24,37800.0,23.7708,23.7708,23.7457,23.7558,37800.0
2014-10-24 13:15:00,47.24,47.27,47.23,47.25,34000.0,23.7558,23.7708,23.7507,23.7608,34000.0
2014-10-24 13:20:00,47.26,47.28,47.25,47.26,10800.0,23.7658,23.7759,23.7608,23.7658,10800.0
2014-10-24 13:25:00,47.25,47.28,47.25,47.28,40500.0,23.7608,23.7759,23.7608,23.7759,40500.0
2014-10-24 13:30:00,47.28,47.29,47.25,47.29,29400.0,23.7759,23.7809,23.7608,23.7809,29400.0
2014-10-24 13:35:00,47.29,47.34,47.28,47.33,31600.0,23.7809,23.806,23.7759,23.801,31600.0
2014-10-24 13:40:00,47.33,47.37,47.33,47.34,23300.0,23.801,23.8211,23.801,23.806,23300.0
2014-10-24 13:45:00,47.33,47.34,47.32,47.34,23300.0,23.801,23.806,23.796,23.806,23300.0
2014-10-24 13:50:00,47.33,47.38,47.33,47.38,17800.0,23.801,23.8262,23.801,23.8262,17800.0
2014-10-24 13:55:00,47.38,47.4,47.36,47.4,27300.0,23.8262,23.8362,23.8161,23.8362,27300.0
2014-10-24 14:00:00,47.39,47.42,47.38,47.41,26500.0,23.8312,23.8463,23.8262,23.8412,26500.0
2014-10-24 14:05:00,47.41,47.47,47.4,47.47,46400.0,23.8412,23.8714,23.8362,23.8714,46400.0
2014-10-24 14:10:00,47.47,47.49,47.46,47.46,44800.0,23.8714,23.8815,23.8664,23.8664,44800.0
2014-10-24 14:15:00,47.47,47.48,47.4,47.41,23100.0,23.8714,23.8764,23.8362,23.8412,23100.0
2014-10-24 14:20:00,47.4,47.43,47.4,47.43,15500.0,23.8362,23.8513,23.8362,23.8513,15500.0
2014-10-24 14:25:00,47.43,47.47,47.42,47.43,34100.0,23.8513,23.8714,23.8463,23.8513,34100.0
2014-10-24 14:30:00,47.44,47.46,47.43,47.45,40500.0,23.8563,23.8664,23.8513,23.8614,40500.0
2014-10-24 14:35:00,47.44,47.46,47.44,47.45,14000.0,23.8563,23.8664,23.8563,23.8614,14000.0
2014-10-24 14:40:00,47.44,47.49,47.44,47.48,44800.0,23.8563,23.8815,23.8563,23.8764,44800.0
2014-10-24 14:45:00,47.48,47.5,47.46,47.49,27000.0,23.8764,23.8865,23.8664,23.8815,27000.0
2014-10-24 14:50:00,47.49,47.49,47.46,47.48,23300.0,23.8815,23.8815,23.8664,23.8764,23300.0
2014-10-24 14:55:00,47.48,47.49,47.45,47.45,27000.0,23.8764,23.8815,23.8614,23.8614,27000.0
2014-10-24 15:00:00,47.46,47.48,47.45,47.45,22800.0,23.8664,23.8764,23.8614,23.8614,22800.0
2014-10-24 15:05:00,47.46,47.46,47.42,47.44,19400.0,23.8664,23.8664,23.8463,23.8563,19400.0
2014-10-24 15:10:00,47.45,47.45,47.37,47.4,29500.0,23.8614,23.8614,23.8211,23.8362,29500.0
2014-10-24 15:15:00,47.4,47.44,47.38,47.42,24900.0,23.8362,23.8563,23.8262,23.8463,24900.0
2014-10-24 15:20:00,47.43,47.45,47.41,47.43,23800.0,23.8513,23.8614,23.8412,23.8513,23800.0
2014-10-24 15:25:00,47.43,47.45,47.38,47.41,31900.0,23.8513,23.8614,23.8262,23.8412,31900.0
2014-10-24 15:30:00,47.42,47.45,47.41,47.43,52700.0,23.8463,23.8614,23.8412,23.8513,52700.0
2014-10-24 15:35:00,47.43,47.46,47.42,47.45,35600.0,23.8513,23.8664,23.8463,23.8614,35600.0
2014-10-24 15:40:00,47.45,47.49,47.44,47.46,90900.0,23.8614,23.8815,23.8563,23.8664,90900.0
2014-10-24 15:45:00,47.46,47.49,47.44,47.46,123400.0,23.8664,23.8815,23.8563,23.8664,123400.0
2014-10-24 15:50:00,47.46,47.48,47.46,47.48,68800.0,23.8664,23.8764,23.8664,23.8764,68800.0
2014-10-24 15:55:00,47.48,47.5,47.46,47.49,205400.0,23.8764,23.8865,23.8664,23.8815,205400.0
2014-10-27 09:30:00,47.55,47.61,47.49,47.52,156400.0,23.9116,23.9418,23.8815,23.8966,156400.0
2014-10-27 09:35:00,47.51,47.62,47.51,47.59,48300.0,23.8915,23.9468,23.8915,23.9318,48300.0
2014-10-27 09:40:00,47.59,47.75,47.57,47.75,140800.0,23.9318,24.0122,23.9217,24.0122,140800.0
2014-10-27 09:45:00,47.75,47.75,47.59,47.67,67300.0,24.0122,24.0122,23.9318,23.972,67300.0
2014-10-27 09:50:00,47.66,47.71,47.61,47.71,43900.0,23.967,23.9921,23.9418,23.9921,43900.0
2014-10-27 09:55:00,47.7,47.73,47.66,47.67,33800.0,23.9871,24.0022,23.967,23.972,33800.0
2014-10-27 10:00:00,47.67,47.68,47.62,47.67,29800.0,23.972,23.977,23.9468,23.972,29800.0
2014-10-27 10:05:00,47.67,47.79,47.66,47.78,61300.0,23.972,24.0323,23.967,24.0273,61300.0
2014-10-27 10:10:00,47.78,47.79,47.76,47.77,33000.0,24.0273,24.0323,24.0172,24.0223,33000.0
2014-10-27 10:15:00,47.77,47.79,47.72,47.73,38800.0,24.0223,24.0323,23.9971,24.0022,38800.0
2014-10-27 10:20:00,47.73,47.76,47.7,47.75,36300.0,24.0022,24.0172,23.9871,24.0122,36300.0
2014-10-27 10:25:00,47.75,47.78,47.71,47.75,29100.0,24.0122,24.0273,23.9921,24.0122,29100.0
2014-10-27 10:30:00,47.75,47.76,47.69,47.71,31300.0,24.0122,24.0172,23.982,23.9921,31300.0
2014-10-27 10:35:00,47.71,47.78,47.69,47.78,31300.0,23.9921,24.0273,23.982,24.0273,31300.0
2014-10-27 10:40:00,47.78,47.92,47.77,47.91,94300.0,24.0273,24.0977,24.0223,24.0927,94300.0
2014-10-27 10:45:00,47.91,47.92,47.84,47.85,51000.0,24.0927,24.0977,24.0575,24.0625,51000.0
2014-10-27 10:50:00,47.85,47.86,47.81,47.82,19900.0,24.0625,24.0675,24.0424,24.0474,19900.0
2014-10-27 10:55:00,47.83,47.85,47.8,47.85,25600.0,24.0525,24.0625,24.0374,24.0625,25600.0
2014-10-27 11:00:00,47.86,47.88,47.85,47.88,21500.0,24.0675,24.0776,24.0625,24.0776,21500.0
2014-10-27 11:05:00,47.88,47.91,47.87,47.9,34800.0,24.0776,24.0927,24.0726,24.0877,34800.0
2014-10-27 11:10:00,47.9,47.94,47.89,47.89,66100.0,24.0877,24.1078,24.0826,24.0826,66100.0
2014-10-27 11:15:00,47.88,47.89,47.85,47.86,48900.0,24.0776,24.0826,24.0625,24.0675,48900.0
2014-10-27 11:20:00,47.86,47.87,47.81,47.84,37000.0,24.0675,24.0726,24.0424,24.0575,37000.0
2014-10-27 11:25:00,47.84,47.87,47.82,47.87,65400.0,24.0575,24.0726,24.0474,24.0726,65400.0
2014-10-27 11:30:00,47.87,47.9,47.87,47.9,28500.0,24.0726,24.0877,24.0726,24.0877,28500.0
2014-10-27 11:35:00,47.9,47.9,47.82,47.84,78400.0,24.0877,24.0877,24.0474,24.0575,78400.0
2014-10-27 11:40:00,47.83,47.83,47.79,47.8,17700.0,24.0525,24.0525,24.0323,24.0374,17700.0
2014-10-27 11:45:00,47.8,47.8,47.76,47.77,62400.0,24.0374,24.0374,24.0172,24.0223,62400.0
2014-10-27 11:50:00,47.77,47.77,47.7,47.71,59500.0,24.0223,24.0223,23.9871,23.9921,59500.0
2014-10-27 11:55:00,47.72,47.73,47.69,47.69,67800.0,23.9971,24.0022,23.982,23.982,67800.0
2014-10-27 12:00:00,47.68,47.79,47.68,47.79,36000.0,23.977,24.0323,23.977,24.0323,36000.0
2014-10-27 12:05:00,47.79,47.85,47.79,47.8,23700.0,24.0323,24.0625,24.0323,24.0374,23700.0
2014-10-27 12:10:00,47.82,47.84,47.82,47.83,31500.0,24.0474,24.0575,24.0474,24.0525,31500.0
2014-10-27 12:15:00,47.84,47.85,47.75,47.78,13300.0,24.0575,24.0625,24.0122,24.0273,13300.0
2014-10-27 12:20:00,47.79,47.81,47.74,47.76,26900.0,24.0323,24.0424,24.0072,24.0172,26900.0
2014-10-27 12:25:00,47.74,47.76,47.7,47.7,32700.0,24.0072,24.0172,23.9871,23.9871,32700.0
2014-10-27 12:30:00,47.71,47.72,47.66,47.68,40100.0,23.9921,23.9971,23.967,23.977,40100.0
2014-10-27 12:35:00,47.69,47.73,47.69,47.7,33900.0,23.982,24.0022,23.982,23.9871,33900.0
2014-10-27 12:40:00,47.69,47.71,47.66,47.71,64600.0,23.982,23.9921,23.967,23.9921,64600.0
2014-10-27 12:45:00,47.72,47.74,47.69,47.7,15900.0,23.9971,24.0072,23.982,23.9871,15900.0
2014-10-27 12:50:00,47.7,47.71,47.66,47.71,19000.0,23.9871,23.9921,23.967,23.9921,19000.0
2014-10-27 12:55:00,47.71,47.73,47.7,47.7,23500.0,23.9921,24.0022,23.9871,23.9871,23500.0
2014-10-27 13:00:00,47.71,47.77,47.71,47.76,37600.0,23.9921,24.0223,23.9921,24.0172,37600.0
2014-10-27 13:05:00,47.76,47.77,47.73,47.76,28500.0,24.0172,24.0223,24.0022,24.0172,28500.0
2014-10-27 13:10:00,47.76,47.78,47.75,47.78,19800.0,24.0172,24.0273,24.0122,24.0273,19800.0
2014-10-27 13:15:00,47.79,47.8,47.76,47.79,24400.0,24.0323,24.0374,24.0172,24.0323,24400.0
2014-10-27 13:20:00,47.79,47.82,47.76,47.76,29100.0,24.0323,24.0474,24.0172,24.0172,29100.0
2014-10-27 13:25:00,47.75,47.75,47.72,47.72,30100.0,24.0122,24.0122,23.9971,23.9971,30100.0
2014-10-27 13:30:00,47.73,47.74,47.69,47.69,38600.0,24.0022,24.0072,23.982,23.982,38600.0
2014-10-27 13:35:00,47.69,47.7,47.66,47.68,42400.0,23.982,23.9871,23.967,23.977,42400.0
2014-10-27 13:40:00,47.68,47.68,47.63,47.63,31800.0,23.977,23.977,23.9519,23.9519,31800.0
2014-10-27 13:45:00,47.62,47.65,47.61,47.64,53500.0,23.9468,23.9619,23.9418,23.9569,53500.0
2014-10-27 13:50:00,47.64,47.64,47.6,47.62,39400.0,23.9569,23.9569,23.9368,23.9468,39400.0
2014-10-27 13:55:00,47.63,47.65,47.61,47.62,23700.0,23.9519,23.9619,23.9418,23.9468,23700.0
2014-10-27 14:00:00,47.61,47.61,47.57,47.58,49600.0,23.9418,23.9418,23.9217,23.9267,49600.0
2014-10-27 14:05:00,47.57,47.62,47.57,47.59,49700.0,23.9217,23.9468,23.9217,23.9318,49700.0
2014-10-27 14:10:00,47.59,47.61,47.57,47.61,30900.0,23.9318,23.9418,23.9217,23.9418,30900.0
2014-10-27 14:15:00,47.61,47.64,47.61,47.63,29000.0,23.9418,23.9569,23.9418,23.9519,29000.0
2014-10-27 14:20:00,47.64,47.65,47.63,47.64,23900.0,23.9569,23.9619,23.9519,23.9569,23900.0
2014-10-27 14:25:00,47.64,47.64,47.58,47.59,42200.0,23.9569,23.9569,23.9267,23.9318,42200.0
2014-10-27 14:30:00,47.58,47.63,47.57,47.63,87400.0,23.9267,23.9519,23.9217,23.9519,87400.0
2014-10-27 14:35:00,47.63,47.66,47.62,47.63,63700.0,23.9519,23.967,23.9468,23.9519,63700.0
2014-10-27 14:40:00,47.64,47.65,47.61,47.62,33900.0,23.9569,23.9619,23.9418,23.9468,33900.0
2014-10-27 14:45:00,47.62,47.62,47.59,47.61,29000.0,23.9468,23.9468,23.9318,23.9418,29000.0
2014-10-27 14:50:00,47.61,47.64,47.55,47.55,34800.0,23.9418,23.9569,23.9116,23.9116,34800.0
2014-10-27 14:55:00,47.54,47.59,47.52,47.58,30100.0,23.9066,23.9318,23.8966,23.9267,30100.0
2014-10-27 15:00:00,47.59,47.63,47.58,47.62,22400.0,23.9318,23.9519,23.9267,23.9468,22400.0
2014-10-27 15:05:00,47.62,47.63,47.58,47.61,22200.0,23.9468,23.9519,23.9267,23.9418,22200.0
2014-10-27 15:10:00,47.6,47.61,47.59,47.61,16300.0,23.9368,23.9418,23.9318,23.9418,16300.0
2014-10-27 15:15:00,47.6,47.62,47.59,47.61,60400.0,23.9368,23.9468,23.9318,23.9418,60400.0
2014-10-27 15:20:00,47.61,47.62,47.57,47.58,35900.0,23.9418,23.9468,23.9217,23.9267,35900.0
2014-10-27 15:25:00,47.58,47.6,47.56,47.56,40600.0,23.9267,23.9368,23.9167,23.9167,40600.0
2014-10-27 15:30:00,47.56,47.59,47.54,47.59,30300.0,23.9167,23.9318,23.9066,23.9318,30300.0
2014-10-27 15:35:00,47.6,47.63,47.58,47.63,31100.0,23.9368,23.9519,23.9267,23.9519,31100.0
2014-10-27 15:40:00,47.63,47.67,47.59,47.66,41800.0,23.9519,23.972,23.9318,23.967,41800.0
2014-10-27 15:45:00,47.66,47.67,47.61,47.66,55100.0,23.967,23.972,23.9418,23.967,55100.0
2014-10-27 15:50:00,47.66,47.66,47.61,47.63,150500.0,23.967,23.967,23.9418,23.9519,150500.0
2014-10-27 15:55:00,47.63,47.66,47.61,47.62,203600.0,23.9519,23.967,23.9418,23.9468,203600.0
2014-10-28 09:30:00,47.87,47.88,47.54,47.54,162700.0,24.0726,24.0776,23.9066,23.9066,162700.0
2014-10-28 09:35:00,47.54,47.7,47.54,47.59,66700.0,23.9066,23.9871,23.9066,23.9318,66700.0
2014-10-28 09:40:00,47.59,47.59,47.46,47.51,59700.0,23.9318,23.9318,23.8664,23.8915,59700.0
2014-10-28 09:45:00,47.51,47.51,47.42,47.44,49600.0,23.8915,23.8915,23.8463,23.8563,49600.0
2014-10-28 09:50:00,47.44,47.48,47.41,47.41,60200.0,23.8563,23.8764,23.8412,23.8412,60200.0
2014-10-28 09:55:00,47.41,47.42,47.34,47.34,45900.0,23.8412,23.8463,23.806,23.806,45900.0
2014-10-28 10:00:00,47.34,47.42,47.33,47.38,93000.0,23.806,23.8463,23.801,23.8262,93000.0
2014-10-28 10:05:00,47.38,47.42,47.34,47.35,44200.0,23.8262,23.8463,23.806,23.8111,44200.0
2014-10-28 10:10:00,47.35,47.37,47.32,47.32,52300.0,23.8111,23.8211,23.796,23.796,52300.0
2014-10-28 10:15:00,47.32,47.34,47.29,47.29,38600.0,23.796,23.806,23.7809,23.7809,38600.0
2014-10-28 10:20:00,47.29,47.31,47.26,47.31,76500.0,23.7809,23.791,23.7658,23.791,76500.0
2014-10-28 10:25:00,47.31,47.32,47.28,47.31,28500.0,23.791,23.796,23.7759,23.791,28500.0
2014-10-28 10:30:00,47.32,47.33,47.28,47.28,35700.0,23.796,23.801,23.7759,23.7759,35700.0
2014-10-28 10:35:00,47.28,47.29,47.2,47.21,164200.0,23.7759,23.7809,23.7356,23.7407,164200.0
2014-10-28 10:40:00,47.21,47.22,47.16,47.18,77800.0,23.7407,23.7457,23.7155,23.7256,77800.0
2014-10-28 10:45:00,47.19,47.2,47.13,47.13,150200.0,23.7306,23.7356,23.7004,23.7004,150200.0
2014-10-28 10:50:00,47.13,47.19,47.12,47.17,66100.0,23.7004,23.7306,23.6954,23.7206,66100.0
2014-10-28 10:55:00,47.18,47.21,47.17,47.18,79500.0,23.7256,23.7407,23.7206,23.7256,79500.0
2014-10-28 11:00:00,47.17,47.18,47.16,47.18,68300.0,23.7206,23.7256,23.7155,23.7256,68300.0
2014-10-28 11:05:00,47.18,47.18,47.09,47.09,114200.0,23.7256,23.7256,23.6803,23.6803,114200.0
2014-10-28 11:10:00,47.1,47.15,47.06,47.15,255600.0,23.6854,23.7105,23.6652,23.7105,255600.0
2014-10-28 11:15:00,47.15,47.19,47.14,47.17,62700.0,23.7105,23.7306,23.7055,23.7206,62700.0
2014-10-28 11:20:00,47.18,47.19,47.14,47.14,74100.0,23.7256,23.7306,23.7055,23.7055,74100.0
2014-10-28 11:25:00,47.15,47.16,47.14,47.15,48800.0,23.7105,23.7155,23.7055,23.7105,48800.0
2014-10-28 11:30:00,47.16,47.23,47.16,47.23,81900.0,23.7155,23.7507,23.7155,23.7507,81900.0
2014-10-28 11:35:00,47.22,47.25,47.21,47.25,62600.0,23.7457,23.7608,23.7407,23.7608,62600.0
2014-10-28 11:40:00,47.25,47.27,47.23,47.23,44300.0,23.7608,23.7708,23.7507,23.7507,44300.0
2014-10-28 11:45:00,47.23,47.24,47.22,47.23,44100.0,23.7507,23.7558,23.7457,23.7507,44100.0
2014-10-28 11:50:00,47.23,47.24,47.22,47.24,25200.0,23.7507,23.7558,23.7457,23.7558,25200.0
2014-10-28 11:55:00,47.24,47.28,47.23,47.25,57300.0,23.7558,23.7759,23.7507,23.7608,57300.0
2014-10-28 12:00:00,47.26,47.31,47.25,47.3,42000.0,23.7658,23.791,23.7608,23.7859,42000.0
2014-10-28 12:05:00,47.3,47.31,47.28,47.3,68500.0,23.7859,23.791,23.7759,23.7859,68500.0
2014-10-28 12:10:00,47.3,47.32,47.29,47.3,54000.0,23.7859,23.796,23.7809,23.7859,54000.0
2014-10-28 12:15:00,47.3,47.32,47.29,47.3,51200.0,23.7859,23.796,23.7809,23.7859,51200.0
2014-10-28 12:20:00,47.31,47.33,47.3,47.32,26900.0,23.791,23.801,23.7859,23.796,26900.0
2014-10-28 12:25:00,47.32,47.35,47.31,47.34,37300.0,23.796,23.8111,23.791,23.806,37300.0
2014-10-28 12:30:00,47.35,47.4,47.34,47.4,99800.0,23.8111,23.8362,23.806,23.8362,99800.0
2014-10-28 12:35:00,47.39,47.41,47.39,47.39,59000.0,23.8312,23.8412,23.8312,23.8312,59000.0
2014-10-28 12:40:00,47.4,47.4,47.38,47.38,35200.0,23.8362,23.8362,23.8262,23.8262,35200.0
2014-10-28 12:45:00,47.38,47.39,47.34,47.35,67000.0,23.8262,23.8312,23.806,23.8111,67000.0
2014-10-28 12:50:00,47.35,47.36,47.34,47.34,31800.0,23.8111,23.8161,23.806,23.806,31800.0
2014-10-28 12:55:00,47.35,47.36,47.33,47.34,29500.0,23.8111,23.8161,23.801,23.806,29500.0
2014-10-28 13:00:00,47.34,47.35,47.31,47.35,29700.0,23.806,23.8111,23.791,23.8111,29700.0
2014-10-28 13:05:00,47.35,47.36,47.33,47.33,25900.0,23.8111,23.8161,23.801,23.801,25900.0
2014-10-28 13:10:00,47.33,47.35,47.3,47.32,68800.0,23.801,23.8111,23.7859,23.796,68800.0
2014-10-28 13:15:00,47.32,47.32,47.31,47.32,19400.0,23.796,23.796,23.791,23.796,19400.0
2014-10-28 13:20:00,47.32,47.33,47.31,47.31,23900.0,23.796,23.801,23.791,23.791,23900.0
2014-10-28 13:25:00,47.31,47.33,47.31,47.32,12400.0,23.791,23.801,23.791,23.796,12400.0
2014-10-28 13:30:00,47.33,47.34,47.3,47.3,31700.0,23.801,23.806,23.7859,23.7859,31700.0
2014-10-28 13:35:00,47.31,47.32,47.3,47.31,9200.0,23.791,23.796,23.7859,23.791,9200.0
2014-10-28 13:40:00,47.31,47.33,47.3,47.31,34700.0,23.791,23.801,23.7859,23.791,34700.0
2014-10-28 13:45:00,47.32,47.33,47.31,47.32,20100.0,23.796,23.801,23.791,23.796,20100.0
2014-10-28 13:50:00,47.32,47.34,47.3,47.34,54200.0,23.796,23.806,23.7859,23.806,54200.0
2014-10-28 13:55:00,47.33,47.36,47.32,47.32,57900.0,23.801,23.8161,23.796,23.796,57900.0
2014-10-28 14:00:00,47.33,47.34,47.32,47.32,36300.0,23.801,23.806,23.796,23.796,36300.0
2014-10-28 14:05:00,47.31,47.32,47.28,47.28,31000.0,23.791,23.796,23.7759,23.7759,31000.0
2014-10-28 14:10:00,47.29,47.3,47.26,47.27,54300.0,23.7809,23.7859,23.7658,23.7708,54300.0
2014-10-28 14:15:00,47.27,47.28,47.26,47.26,41300.0,23.7708,23.7759,23.7658,23.7658,41300.0
2014-10-28 14:20:00,47.26,47.27,47.25,47.27,30100.0,23.7658,23.7708,23.7608,23.7708,30100.0
2014-10-28 14:25:00,47.27,47.29,47.26,47.28,49800.0,23.7708,23.7809,23.7658,23.7759,49800.0
2014-10-28 14:30:00,47.28,47.32,47.28,47.31,46400.0,23.7759,23.796,23.7759,23.791,46400.0
2014-10-28 14:35:00,47.31,47.32,47.28,47.29,47300.0,23.791,23.796,23.7759,23.7809,47300.0
2014-10-28 14:40:00,47.29,47.31,47.28,47.29,30100.0,23.7809,23.791,23.7759,23.7809,30100.0
2014-10-28 14:45:00,47.29,47.29,47.25,47.27,40000.0,23.7809,23.7809,23.7608,23.7708,40000.0
2014-10-28 14:50:00,47.28,47.29,47.27,47.27,23100.0,23.7759,23.7809,23.7708,23.7708,23100.0
2014-10-28 14:55:00,47.28,47.29,47.27,47.28,46500.0,23.7759,23.7809,23.7708,23.7759,46500.0
2014-10-28 15:00:00,47.29,47.39,47.28,47.38,81500.0,23.7809,23.8312,23.7759,23.8262,81500.0
2014-10-28 15:05:00,47.39,47.42,47.39,47.4,49900.0,23.8312,23.8463,23.8312,23.8362,49900.0
2014-10-28 15:10:00,47.4,47.44,47.39,47.44,76000.0,23.8362,23.8563,23.8312,23.8563,76000.0
2014-10-28 15:15:00,47.44,47.45,47.41,47.42,97600.0,23.8563,23.8614,23.8412,23.8463,97600.0
2014-10-28 15:20:00,47.41,47.42,47.41,47.41,38800.0,23.8412,23.8463,23.8412,23.8412,38800.0
2014-10-28 15:25:00,47.42,47.45,47.39,47.43,72900.0,23.8463,23.8614,23.8312,23.8513,72900.0
2014-10-28 15:30:00,47.43,47.49,47.42,47.47,70800.0,23.8513,23.8815,23.8463,23.8714,70800.0
2014-10-28 15:35:00,47.48,47.5,47.46,47.49,56400.0,23.8764,23.8865,23.8664,23.8815,56400.0
2014-10-28 15:40:00,47.5,47.5,47.46,47.48,82300.0,23.8865,23.8865,23.8664,23.8764,82300.0
2014-10-28 15:45:00,47.48,47.48,47.37,47.39,277700.0,23.8764,23.8764,23.8211,23.8312,277700.0
2014-10-28 15:50:00,47.38,47.48,47.38,47.48,118100.0,23.8262,23.8764,23.8262,23.8764,118100.0
2014-10-28 15:55:00,47.47,47.54,47.47,47.52,320600.0,23.8714,23.9066,23.8714,23.8966,320600.0
2014-10-29 09:30:00,47.66,47.76,47.48,47.69,269300.0,23.967,24.0172,23.8764,23.982,269300.0
2014-10-29 09:35:00,47.68,47.79,47.62,47.62,199300.0,23.977,24.0323,23.9468,23.9468,199300.0
2014-10-29 09:40:00,47.62,47.63,47.51,47.56,84900.0,23.9468,23.9519,23.8915,23.9167,84900.0
2014-10-29 09:45:00,47.57,47.65,47.55,47.61,50100.0,23.9217,23.9619,23.9116,23.9418,50100.0
2014-10-29 09:50:00,47.61,47.65,47.55,47.65,92100.0,23.9418,23.9619,23.9116,23.9619,92100.0
2014-10-29 09:55:00,47.65,47.7,47.62,47.67,65800.0,23.9619,23.9871,23.9468,23.972,65800.0
2014-10-29 10:00:00,47.68,47.72,47.65,47.71,88200.0,23.977,23.9971,23.9619,23.9921,88200.0
2014-10-29 10:05:00,47.71,47.72,47.67,47.7,45900.0,23.9921,23.9971,23.972,23.9871,45900.0
2014-10-29 10:10:00,47.69,47.75,47.69,47.75,44600.0,23.982,24.0122,23.982,24.0122,44600.0
2014-10-29 10:15:00,47.74,47.79,47.74,47.79,47100.0,24.0072,24.0323,24.0072,24.0323,47100.0
2014-10-29 10:20:00,47.8,47.83,47.78,47.82,38300.0,24.0374,24.0525,24.0273,24.0474,38300.0
2014-10-29 10:25:00,47.82,47.88,47.81,47.86,72000.0,24.0474,24.0776,24.0424,24.0675,72000.0
2014-10-29 10:30:00,47.86,47.86,47.81,47.86,51700.0,24.0675,24.0675,24.0424,24.0675,51700.0
2014-10-29 10:35:00,47.85,47.9,47.84,47.86,61300.0,24.0625,24.0877,24.0575,24.0675,61300.0
2014-10-29 10:40:00,47.86,47.89,47.83,47.87,52800.0,24.0675,24.0826,24.0525,24.0726,52800.0
2014-10-29 10:45:00,47.88,47.88,47.82,47.84,74800.0,24.0776,24.0776,24.0474,24.0575,74800.0
2014-10-29 10:50:00,47.84,47.86,47.83,47.86,84100.0,24.0575,24.0675,24.0525,24.0675,84100.0
2014-10-29 10:55:00,47.86,47.89,47.86,47.86,58100.0,24.0675,24.0826,24.0675,24.0675,58100.0
2014-10-29 11:00:00,47.87,47.88,47.86,47.87,81200.0,24.0726,24.0776,24.0675,24.0726,81200.0
2014-10-29 11:05:00,47.87,47.87,47.83,47.83,76600.0,24.0726,24.0726,24.0525,24.0525,76600.0
2014-10-29 11:10:00,47.83,47.84,47.74,47.75,114600.0,24.0525,24.0575,24.0072,24.0122,114600.0
2014-10-29 11:15:00,47.75,47.76,47.7,47.75,92000.0,24.0122,24.0172,23.9871,24.0122,92000.0
2014-10-29 11:20:00,47.74,47.76,47.74,47.76,40600.0,24.0072,24.0172,24.0072,24.0172,40600.0
2014-10-29 11:25:00,47.76,47.78,47.75,47.76,60800.0,24.0172,24.0273,24.0122,24.0172,60800.0
2014-10-29 11:30:00,47.76,47.78,47.75,47.75,83000.0,24.0172,24.0273,24.0122,24.0122,83000.0
2014-10-29 11:35:00,47.75,47.76,47.69,47.69,69300.0,24.0122,24.0172,23.982,23.982,69300.0
2014-10-29 11:40:00,47.69,47.71,47.65,47.65,54600.0,23.982,23.9921,23.9619,23.9619,54600.0
2014-10-29 11:45:00,47.66,47.71,47.64,47.7,38500.0,23.967,23.9921,23.9569,23.9871,38500.0
2014-10-29 11:50:00,47.69,47.71,47.65,47.69,75300.0,23.982,23.9921,23.9619,23.982,75300.0
2014-10-29 11:55:00,47.7,47.72,47.67,47.69,47200.0,23.9871,23.9971,23.972,23.982,47200.0
2014-10-29 12:00:00,47.69,47.7,47.59,47.59,61700.0,23.982,23.9871,23.9318,23.9318,61700.0
2014-10-29 12:05:00,47.58,47.7,47.58,47.7,24200.0,23.9267,23.9871,23.9267,23.9871,24200.0
2014-10-29 12:10:00,47.7,47.71,47.68,47.71,34800.0,23.9871,23.9921,23.977,23.9921,34800.0
2014-10-29 12:15:00,47.7,47.73,47.68,47.71,48100.0,23.9871,24.0022,23.977,23.9921,48100.0
2014-10-29 12:20:00,47.71,47.72,47.7,47.72,21200.0,23.9921,23.9971,23.9871,23.9971,21200.0
2014-10-29 12:25:00,47.71,47.72,47.66,47.66,37600.0,23.9921,23.9971,23.967,23.967,37600.0
2014-10-29 12:30:00,47.66,47.66,47.6,47.61,51800.0,23.967,23.967,23.9368,23.9418,51800.0
2014-10-29 12:35:00,47.61,47.66,47.61,47.62,48600.0,23.9418,23.967,23.9418,23.9468,48600.0
2014-10-29 12:40:00,47.62,47.7,47.62,47.69,34500.0,23.9468,23.9871,23.9468,23.982,34500.0
2014-10-29 12:45:00,47.7,47.71,47.69,47.71,26000.0,23.9871,23.9921,23.982,23.9921,26000.0
2014-10-29 12:50:00,47.71,47.71,47.7,47.71,22600.0,23.9921,23.9921,23.9871,23.9921,22600.0
2014-10-29 12:55:00,47.7,47.73,47.7,47.72,78000.0,23.9871,24.0022,23.9871,23.9971,78000.0
2014-10-29 13:00:00,47.72,47.73,47.7,47.7,35800.0,23.9971,24.0022,23.9871,23.9871,35800.0
2014-10-29 13:05:00,47.7,47.71,47.66,47.66,27500.0,23.9871,23.9921,23.967,23.967,27500.0
2014-10-29 13:10:00,47.66,47.69,47.64,47.68,36400.0,23.967,23.982,23.9569,23.977,36400.0
2014-10-29 13:15:00,47.69,47.73,47.68,47.73,29800.0,23.982,24.0022,23.977,24.0022,29800.0
2014-10-29 13:20:00,47.73,47.74,47.72,47.74,37600.0,24.0022,24.0072,23.9971,24.0072,37600.0
2014-10-29 13:25:00,47.73,47.75,47.72,47.75,51100.0,24.0022,24.0122,23.9971,24.0122,51100.0
2014-10-29 13:30:00,47.75,47.76,47.73,47.75,71800.0,24.0122,24.0172,24.0022,24.0122,71800.0
2014-10-29 13:35:00,47.74,47.75,47.69,47.69,27100.0,24.0072,24.0122,23.982,23.982,27100.0
2014-10-29 13:40:00,47.7,47.7,47.68,47.68,17000.0,23.9871,23.9871,23.977,23.977,17000.0
2014-10-29 13:45:00,47.68,47.71,47.66,47.71,33200.0,23.977,23.9921,23.967,23.9921,33200.0
2014-10-29 13:50:00,47.71,47.75,47.67,47.74,41200.0,23.9921,24.0122,23.972,24.0072,41200.0
2014-10-29 13:55:00,47.75,47.8,47.74,47.75,41700.0,24.0122,24.0374,24.0072,24.0122,41700.0
2014-10-29 14:00:00,47.75,47.75,47.53,47.55,95400.0,24.0122,24.0122,23.9016,23.9116,95400.0
2014-10-29 14:05:00,47.55,47.59,47.47,47.57,41400.0,23.9116,23.9318,23.8714,23.9217,41400.0
2014-10-29 14:10:00,47.58,47.62,47.46,47.5,64200.0,23.9267,23.9468,23.8664,23.8865,64200.0
2014-10-29 14:15:00,47.5,47.5,47.34,47.45,96200.0,23.8865,23.8865,23.806,23.8614,96200.0
2014-10-29 14:20:00,47.46,47.5,47.42,47.49,50300.0,23.8664,23.8865,23.8463,23.8815,50300.0
2014-10-29 14:25:00,47.48,47.54,47.46,47.49,83000.0,23.8764,23.9066,23.8664,23.8815,83000.0
2014-10-29 14:30:00,47.48,47.51,47.43,47.5,72500.0,23.8764,23.8915,23.8513,23.8865,72500.0
2014-10-29 14:35:00,47.51,47.53,47.45,47.46,80700.0,23.8915,23.9016,23.8614,23.8664,80700.0
2014-10-29 14:40:00,47.45,47.54,47.44,47.49,52800.0,23.8614,23.9066,23.8563,23.8815,52800.0
2014-10-29 14:45:00,47.49,47.51,47.39,47.44,58900.0,23.8815,23.8915,23.8312,23.8563,58900.0
2014-10-29 14:50:00,47.44,47.47,47.4,47.47,36000.0,23.8563,23.8714,23.8362,23.8714,36000.0
2014-10-29 14:55:00,47.47,47.51,47.45,47.5,46900.0,23.8714,23.8915,23.8614,23.8865,46900.0
2014-10-29 15:00:00,47.49,47.5,47.43,47.44,57900.0,23.8815,23.8865,23.8513,23.8563,57900.0
2014-10-29 15:05:00,47.44,47.46,47.32,47.34,108800.0,23.8563,23.8664,23.796,23.806,108800.0
2014-10-29 15:10:00,47.34,47.43,47.31,47.42,73500.0,23.806,23.8513,23.791,23.8463,73500.0
2014-10-29 15:15:00,47.42,47.5,47.4,47.49,78400.0,23.8463,23.8865,23.8362,23.8815,78400.0
2014-10-29 15:20:00,47.49,47.51,47.46,47.47,57700.0,23.8815,23.8915,23.8664,23.8714,57700.0
2014-10-29 15:25:00,47.48,47.52,47.48,47.51,66500.0,23.8764,23.8966,23.8764,23.8915,66500.0
2014-10-29 15:30:00,47.52,47.61,47.5,47.54,173500.0,23.8966,23.9418,23.8865,23.9066,173500.0
2014-10-29 15:35:00,47.54,47.6,47.51,47.58,119000.0,23.9066,23.9368,23.8915,23.9267,119000.0
2014-10-29 15:40:00,47.58,47.64,47.57,47.62,174800.0,23.9267,23.9569,23.9217,23.9468,174800.0
2014-10-29 15:45:00,47.62,47.68,47.58,47.6,198500.0,23.9468,23.977,23.9267,23.9368,198500.0
2014-10-29 15:50:00,47.61,47.63,47.57,47.59,177600.0,23.9418,23.9519,23.9217,23.9318,177600.0
2014-10-29 15:55:00,47.6,47.64,47.52,47.53,880700.0,23.9368,23.9569,23.8966,23.9016,880700.0
2014-10-30 09:30:00,47.52,47.57,47.13,47.38,158300.0,23.8966,23.9217,23.7004,23.8262,158300.0
2014-10-30 09:35:00,47.38,47.4,47.09,47.25,120300.0,23.8262,23.8362,23.6803,23.7608,120300.0
2014-10-30 09:40:00,47.27,47.35,47.1,47.28,142600.0,23.7708,23.8111,23.6854,23.7759,142600.0
2014-10-30 09:45:00,47.28,47.39,47.25,47.34,73200.0,23.7759,23.8312,23.7608,23.806,73200.0
2014-10-30 09:50:00,47.34,47.41,47.27,47.28,64200.0,23.806,23.8412,23.7708,23.7759,64200.0
2014-10-30 09:55:00,47.29,47.31,47.16,47.21,137900.0,23.7809,23.791,23.7155,23.7407,137900.0
2014-10-30 10:00:00,47.23,47.34,47.17,47.32,52300.0,23.7507,23.806,23.7206,23.796,52300.0
2014-10-30 10:05:00,47.31,47.32,47.23,47.28,51100.0,23.791,23.796,23.7507,23.7759,51100.0
2014-10-30 10:10:00,47.28,47.28,47.21,47.24,46000.0,23.7759,23.7759,23.7407,23.7558,46000.0
2014-10-30 10:15:00,47.25,47.27,47.2,47.21,54900.0,23.7608,23.7708,23.7356,23.7407,54900.0
2014-10-30 10:20:00,47.2,47.25,47.18,47.19,37800.0,23.7356,23.7608,23.7256,23.7306,37800.0
2014-10-30 10:25:00,47.18,47.25,47.18,47.23,25300.0,23.7256,23.7608,23.7256,23.7507,25300.0
2014-10-30 10:30:00,47.23,47.23,47.18,47.19,31400.0,23.7507,23.7507,23.7256,23.7306,31400.0
2014-10-30 10:35:00,47.2,47.22,47.14,47.15,50200.0,23.7356,23.7457,23.7055,23.7105,50200.0
2014-10-30 10:40:00,47.15,47.27,47.15,47.26,38700.0,23.7105,23.7708,23.7105,23.7658,38700.0
2014-10-30 10:45:00,47.26,47.29,47.23,47.27,43200.0,23.7658,23.7809,23.7507,23.7708,43200.0
2014-10-30 10:50:00,47.27,47.31,47.19,47.31,207600.0,23.7708,23.791,23.7306,23.791,207600.0
2014-10-30 10:55:00,47.31,47.35,47.27,47.3,96500.0,23.791,23.8111,23.7708,23.7859,96500.0
2014-10-30 11:00:00,47.29,47.39,47.29,47.34,115600.0,23.7809,23.8312,23.7809,23.806,115600.0
2014-10-30 11:05:00,47.35,47.44,47.35,47.44,38200.0,23.8111,23.8563,23.8111,23.8563,38200.0
2014-10-30 11:10:00,47.44,47.47,47.44,47.46,25200.0,23.8563,23.8714,23.8563,23.8664,25200.0
2014-10-30 11:15:00,47.47,47.47,47.44,47.45,43000.0,23.8714,23.8714,23.8563,23.8614,43000.0
2014-10-30 11:20:00,47.45,47.45,47.42,47.43,35000.0,23.8614,23.8614,23.8463,23.8513,35000.0
2014-10-30 11:25:00,47.43,47.43,47.41,47.41,49600.0,23.8513,23.8513,23.8412,23.8412,49600.0
2014-10-30 11:30:00,47.41,47.46,47.33,47.46,88400.0,23.8412,23.8664,23.801,23.8664,88400.0
2014-10-30 11:35:00,47.45,47.51,47.45,47.45,48100.0,23.8614,23.8915,23.8614,23.8614,48100.0
2014-10-30 11:40:00,47.45,47.47,47.41,47.41,52900.0,23.8614,23.8714,23.8412,23.8412,52900.0
2014-10-30 11:45:00,47.42,47.45,47.41,47.43,49100.0,23.8463,23.8614,23.8412,23.8513,49100.0
2014-10-30 11:50:00,47.42,47.43,47.4,47.41,26200.0,23.8463,23.8513,23.8362,23.8412,26200.0
2014-10-30 11:55:00,47.41,47.43,47.4,47.42,43400.0,23.8412,23.8513,23.8362,23.8463,43400.0
2014-10-30 12:00:00,47.41,47.46,47.4,47.45,53700.0,23.8412,23.8664,23.8362,23.8614,53700.0
2014-10-30 12:05:00,47.46,47.49,47.45,47.46,35600.0,23.8664,23.8815,23.8614,23.8664,35600.0
2014-10-30 12:10:00,47.46,47.48,47.45,47.45,34300.0,23.8664,23.8764,23.8614,23.8614,34300.0
2014-10-30 12:15:00,47.45,47.48,47.41,47.48,61600.0,23.8614,23.8764,23.8412,23.8764,61600.0
2014-10-30 12:20:00,47.48,47.58,47.48,47.58,51900.0,23.8764,23.9267,23.8764,23.9267,51900.0
2014-10-30 12:25:00,47.58,47.64,47.58,47.63,80100.0,23.9267,23.9569,23.9267,23.9519,80100.0
2014-10-30 12:30:00,47.64,47.65,47.61,47.62,71200.0,23.9569,23.9619,23.9418,23.9468,71200.0
2014-10-30 12:35:00,47.61,47.67,47.61,47.66,66100.0,23.9418,23.972,23.9418,23.967,66100.0
2014-10-30 12:40:00,47.65,47.7,47.65,47.68,160600.0,23.9619,23.9871,23.9619,23.977,160600.0
2014-10-30 12:45:00,47.68,47.69,47.59,47.6,66700.0,23.977,23.982,23.9318,23.9368,66700.0
2014-10-30 12:50:00,47.59,47.6,47.56,47.57,34200.0,23.9318,23.9368,23.9167,23.9217,34200.0
2014-10-30 12:55:00,47.56,47.58,47.56,47.57,25900.0,23.9167,23.9267,23.9167,23.9217,25900.0
2014-10-30 13:00:00,47.57,47.57,47.55,47.55,25000.0,23.9217,23.9217,23.9116,23.9116,25000.0
2014-10-30 13:05:00,47.56,47.57,47.54,47.54,22100.0,23.9167,23.9217,23.9066,23.9066,22100.0
2014-10-30 13:10:00,47.54,47.56,47.5,47.5,19500.0,23.9066,23.9167,23.8865,23.8865,19500.0
2014-10-30 13:15:00,47.5,47.65,47.47,47.59,65900.0,23.8865,23.9619,23.8714,23.9318,65900.0
2014-10-30 13:20:00,47.61,47.66,47.58,47.63,35100.0,23.9418,23.967,23.9267,23.9519,35100.0
2014-10-30 13:25:00,47.64,47.65,47.58,47.58,35600.0,23.9569,23.9619,23.9267,23.9267,35600.0
2014-10-30 13:30:00,47.58,47.59,47.54,47.56,105800.0,23.9267,23.9318,23.9066,23.9167,105800.0
2014-10-30 13:35:00,47.56,47.71,47.55,47.6,43400.0,23.9167,23.9921,23.9116,23.9368,43400.0
2014-10-30 13:40:00,47.6,47.64,47.58,47.63,63800.0,23.9368,23.9569,23.9267,23.9519,63800.0
2014-10-30 13:45:00,47.63,47.65,47.56,47.62,85000.0,23.9519,23.9619,23.9167,23.9468,85000.0
2014-10-30 13:50:00,47.64,47.69,47.59,47.67,63000.0,23.9569,23.982,23.9318,23.972,63000.0
2014-10-30 13:55:00,47.68,47.71,47.58,47.69,286600.0,23.977,23.9921,23.9267,23.982,286600.0
2014-10-30 14:00:00,47.7,47.76,47.7,47.76,54700.0,23.9871,24.0172,23.9871,24.0172,54700.0
2014-10-30 14:05:00,47.77,47.78,47.62,47.73,115000.0,24.0223,24.0273,23.9468,24.0022,115000.0
2014-10-30 14:10:00,47.73,47.78,47.67,47.7,61800.0,24.0022,24.0273,23.972,23.9871,61800.0
2014-10-30 14:15:00,47.7,47.7,47.58,47.61,76800.0,23.9871,23.9871,23.9267,23.9418,76800.0
2014-10-30 14:20:00,47.61,47.63,47.57,47.57,66400.0,23.9418,23.9519,23.9217,23.9217,66400.0
2014-10-30 14:25:00,47.58,47.58,47.48,47.53,52100.0,23.9267,23.9267,23.8764,23.9016,52100.0
2014-10-30 14:30:00,47.54,47.55,47.53,47.54,33800.0,23.9066,23.9116,23.9016,23.9066,33800.0
2014-10-30 14:35:00,47.54,47.54,47.49,47.51,73800.0,23.9066,23.9066,23.8815,23.8915,73800.0
2014-10-30 14:40:00,47.51,47.57,47.5,47.56,40600.0,23.8915,23.9217,23.8865,23.9167,40600.0
2014-10-30 14:45:00,47.56,47.58,47.48,47.49,65400.0,23.9167,23.9267,23.8764,23.8815,65400.0
2014-10-30 14:50:00,47.49,47.51,47.48,47.49,63100.0,23.8815,23.8915,23.8764,23.8815,63100.0
2014-10-30 14:55:00,47.49,47.49,47.37,47.44,103500.0,23.8815,23.8815,23.8211,23.8563,103500.0
2014-10-30 15:00:00,47.44,47.47,47.39,47.45,72500.0,23.8563,23.8714,23.8312,23.8614,72500.0
2014-10-30 15:05:00,47.45,47.54,47.42,47.49,94800.0,23.8614,23.9066,23.8463,23.8815,94800.0
2014-10-30 15:10:00,47.5,47.56,47.49,47.55,64500.0,23.8865,23.9167,23.8815,23.9116,64500.0
2014-10-30 15:15:00,47.54,47.55,47.49,47.53,65600.0,23.9066,23.9116,23.8815,23.9016,65600.0
2014-10-30 15:20:00,47.54,47.56,47.54,47.55,38300.0,23.9066,23.9167,23.9066,23.9116,38300.0
2014-10-30 15:25:00,47.56,47.56,47.46,47.48,128500.0,23.9167,23.9167,23.8664,23.8764,128500.0
2014-10-30 15:30:00,47.48,47.5,47.44,47.44,123500.0,23.8764,23.8865,23.8563,23.8563,123500.0
2014-10-30 15:35:00,47.45,47.46,47.4,47.41,139000.0,23.8614,23.8664,23.8362,23.8412,139000.0
2014-10-30 15:40:00,47.41,47.42,47.39,47.41,136900.0,23.8412,23.8463,23.8312,23.8412,136900.0
2014-10-30 15:45:00,47.41,47.46,47.41,47.45,207100.0,23.8412,23.8664,23.8412,23.8614,207100.0
2014-10-30 15:50:00,47.46,47.49,47.45,47.48,175200.0,23.8664,23.8815,23.8614,23.8764,175200.0
2014-10-30 15:55:00,47.49,47.51,47.44,47.47,751100.0,23.8815,23.8915,23.8563,23.8714,751100.0
2014-10-31 09:30:00,47.93,48.12,47.76,47.82,338000.0,24.1027,24.1983,24.0172,24.0474,338000.0
2014-10-31 09:35:00,47.82,48.07,47.82,48.03,224600.0,24.0474,24.1731,24.0474,24.153,224600.0
2014-10-31 09:40:00,48.03,48.12,47.96,48.12,132100.0,24.153,24.1983,24.1178,24.1983,132100.0
2014-10-31 09:45:00,48.11,48.11,47.96,47.97,126300.0,24.1933,24.1933,24.1178,24.1229,126300.0
2014-10-31 09:50:00,47.96,48.06,47.93,48.03,65000.0,24.1178,24.1681,24.1027,24.153,65000.0
2014-10-31 09:55:00,48.03,48.1,48.02,48.06,81900.0,24.153,24.1882,24.148,24.1681,81900.0
2014-10-31 10:00:00,48.07,48.07,47.94,47.97,147700.0,24.1731,24.1731,24.1078,24.1229,147700.0
2014-10-31 10:05:00,47.98,48.01,47.94,47.97,72300.0,24.1279,24.143,24.1078,24.1229,72300.0
2014-10-31 10:10:00,47.97,48.06,47.93,47.96,115800.0,24.1229,24.1681,24.1027,24.1178,115800.0
2014-10-31 10:15:00,47.96,48.0,47.94,47.95,81900.0,24.1178,24.1379,24.1078,24.1128,81900.0
2014-10-31 10:20:00,47.95,48.01,47.91,48.0,77200.0,24.1128,24.143,24.0927,24.1379,77200.0
2014-10-31 10:25:00,48.0,48.01,47.98,48.01,94600.0,24.1379,24.143,24.1279,24.143,94600.0
2014-10-31 10:30:00,48.01,48.04,47.99,48.03,110400.0,24.143,24.1581,24.1329,24.153,110400.0
2014-10-31 10:35:00,48.03,48.03,48.02,48.02,42100.0,24.153,24.153,24.148,24.148,42100.0
2014-10-31 10:40:00,48.03,48.03,48.0,48.0,51300.0,24.153,24.153,24.1379,24.1379,51300.0
2014-10-31 10:45:00,48.01,48.01,47.96,47.99,95300.0,24.143,24.143,24.1178,24.1329,95300.0
2014-10-31 10:50:00,48.0,48.05,47.99,48.01,87100.0,24.1379,24.1631,24.1329,24.143,87100.0
2014-10-31 10:55:00,48.01,48.03,48.0,48.02,57300.0,24.143,24.153,24.1379,24.148,57300.0
2014-10-31 11:00:00,48.03,48.04,48.01,48.03,49300.0,24.153,24.1581,24.143,24.153,49300.0
2014-10-31 11:05:00,48.03,48.06,48.02,48.06,111300.0,24.153,24.1681,24.148,24.1681,111300.0
2014-10-31 11:10:00,48.06,48.15,48.05,48.15,53100.0,24.1681,24.2134,24.1631,24.2134,53100.0
2014-10-31 11:15:00,48.15,48.18,48.14,48.18,39600.0,24.2134,24.2285,24.2083,24.2285,39600.0
2014-10-31 11:20:00,48.19,48.19,48.18,48.19,49600.0,24.2335,24.2335,24.2285,24.2335,49600.0
2014-10-31 11:25:00,48.19,48.2,48.16,48.19,63500.0,24.2335,24.2385,24.2184,24.2335,63500.0
2014-10-31 11:30:00,48.19,48.2,48.18,48.2,36900.0,24.2335,24.2385,24.2285,24.2385,36900.0
2014-10-31 11:35:00,48.2,48.2,48.17,48.19,42900.0,24.2385,24.2385,24.2234,24.2335,42900.0
2014-10-31 11:40:00,48.19,48.2,48.18,48.2,40400.0,24.2335,24.2385,24.2285,24.2385,40400.0
2014-10-31 11:45:00,48.2,48.2,48.18,48.19,39800.0,24.2385,24.2385,24.2285,24.2335,39800.0
2014-10-31 11:50:00,48.2,48.22,48.18,48.19,40800.0,24.2385,24.2486,24.2285,24.2335,40800.0
2014-10-31 11:55:00,48.19,48.2,48.12,48.12,33100.0,24.2335,24.2385,24.1983,24.1983,33100.0
2014-10-31 12:00:00,48.12,48.13,48.09,48.09,19300.0,24.1983,24.2033,24.1832,24.1832,19300.0
2014-10-31 12:05:00,48.1,48.1,48.01,48.01,85800.0,24.1882,24.1882,24.143,24.143,85800.0
2014-10-31 12:10:00,48.01,48.02,47.95,47.96,39000.0,24.143,24.148,24.1128,24.1178,39000.0
2014-10-31 12:15:00,47.96,48.01,47.96,48.0,52200.0,24.1178,24.143,24.1178,24.1379,52200.0
2014-10-31 12:20:00,48.01,48.07,48.01,48.04,35100.0,24.143,24.1731,24.143,24.1581,35100.0
2014-10-31 12:25:00,48.04,48.09,48.04,48.07,44400.0,24.1581,24.1832,24.1581,24.1731,44400.0
2014-10-31 12:30:00,48.08,48.12,48.07,48.12,34000.0,24.1782,24.1983,24.1731,24.1983,34000.0
2014-10-31 12:35:00,48.12,48.17,48.12,48.14,49700.0,24.1983,24.2234,24.1983,24.2083,49700.0
2014-10-31 12:40:00,48.13,48.14,48.06,48.07,30200.0,24.2033,24.2083,24.1681,24.1731,30200.0
2014-10-31 12:45:00,48.07,48.09,48.03,48.03,17900.0,24.1731,24.1832,24.153,24.153,17900.0
2014-10-31 12:50:00,48.04,48.11,48.04,48.1,52000.0,24.1581,24.1933,24.1581,24.1882,52000.0
2014-10-31 12:55:00,48.1,48.15,48.09,48.13,59500.0,24.1882,24.2134,24.1832,24.2033,59500.0
2014-10-31 13:00:00,48.13,48.14,48.04,48.04,41800.0,24.2033,24.2083,24.1581,24.1581,41800.0
2014-10-31 13:05:00,48.05,48.11,48.03,48.09,34500.0,24.1631,24.1933,24.153,24.1832,34500.0
2014-10-31 13:10:00,48.1,48.12,48.09,48.12,18100.0,24.1882,24.1983,24.1832,24.1983,18100.0
2014-10-31 13:15:00,48.11,48.15,48.11,48.15,27000.0,24.1933,24.2134,24.1933,24.2134,27000.0
2014-10-31 13:20:00,48.15,48.19,48.13,48.19,45000.0,24.2134,24.2335,24.2033,24.2335,45000.0
2014-10-31 13:25:00,48.18,48.22,48.18,48.19,74400.0,24.2285,24.2486,24.2285,24.2335,74400.0
2014-10-31 13:30:00,48.2,48.2,48.09,48.09,62700.0,24.2385,24.2385,24.1832,24.1832,62700.0
2014-10-31 13:35:00,48.09,48.14,48.09,48.14,48600.0,24.1832,24.2083,24.1832,24.2083,48600.0
2014-10-31 13:40:00,48.14,48.16,48.13,48.16,15200.0,24.2083,24.2184,24.2033,24.2184,15200.0
2014-10-31 13:45:00,48.16,48.16,48.14,48.15,35000.0,24.2184,24.2184,24.2083,24.2134,35000.0
2014-10-31 13:50:00,48.14,48.15,48.09,48.09,39200.0,24.2083,24.2134,24.1832,24.1832,39200.0
2014-10-31 13:55:00,48.09,48.11,48.09,48.11,33900.0,24.1832,24.1933,24.1832,24.1933,33900.0
2014-10-31 14:00:00,48.11,48.14,48.1,48.14,35600.0,24.1933,24.2083,24.1882,24.2083,35600.0
2014-10-31 14:05:00,48.15,48.18,48.15,48.18,23700.0,24.2134,24.2285,24.2134,24.2285,23700.0
2014-10-31 14:10:00,48.18,48.23,48.17,48.23,47100.0,24.2285,24.2536,24.2234,24.2536,47100.0
2014-10-31 14:15:00,48.23,48.23,48.2,48.23,48100.0,24.2536,24.2536,24.2385,24.2536,48100.0
2014-10-31 14:20:00,48.23,48.23,48.22,48.22,28000.0,24.2536,24.2536,24.2486,24.2486,28000.0
2014-10-31 14:25:00,48.23,48.23,48.14,48.14,56700.0,24.2536,24.2536,24.2083,24.2083,56700.0
2014-10-31 14:30:00,48.14,48.15,48.14,48.14,27100.0,24.2083,24.2134,24.2083,24.2083,27100.0
2014-10-31 14:35:00,48.15,48.17,48.12,48.14,68600.0,24.2134,24.2234,24.1983,24.2083,68600.0
2014-10-31 14:40:00,48.14,48.16,48.13,48.16,29500.0,24.2083,24.2184,24.2033,24.2184,29500.0
2014-10-31 14:45:00,48.16,48.16,48.12,48.12,30800.0,24.2184,24.2184,24.1983,24.1983,30800.0
2014-10-31 14:50:00,48.13,48.13,48.07,48.07,31300.0,24.2033,24.2033,24.1731,24.1731,31300.0
2014-10-31 14:55:00,48.07,48.13,48.07,48.11,46400.0,24.1731,24.2033,24.1731,24.1933,46400.0
2014-10-31 15:00:00,48.11,48.12,48.09,48.11,39100.0,24.1933,24.1983,24.1832,24.1933,39100.0
2014-10-31 15:05:00,48.11,48.16,48.1,48.14,53800.0,24.1933,24.2184,24.1882,24.2083,53800.0
2014-10-31 15:10:00,48.14,48.15,48.13,48.13,30700.0,24.2083,24.2134,24.2033,24.2033,30700.0
2014-10-31 15:15:00,48.14,48.15,48.11,48.12,85100.0,24.2083,24.2134,24.1933,24.1983,85100.0
2014-10-31 15:20:00,48.13,48.15,48.12,48.13,68800.0,24.2033,24.2134,24.1983,24.2033,68800.0
2014-10-31 15:25:00,48.14,48.19,48.13,48.19,74700.0,24.2083,24.2335,24.2033,24.2335,74700.0
2014-10-31 15:30:00,48.19,48.22,48.18,48.2,95200.0,24.2335,24.2486,24.2285,24.2385,95200.0
2014-10-31 15:35:00,48.21,48.22,48.19,48.2,78900.0,24.2435,24.2486,24.2335,24.2385,78900.0
2014-10-31 15:40:00,48.2,48.23,48.18,48.22,104000.0,24.2385,24.2536,24.2285,24.2486,104000.0
2014-10-31 15:45:00,48.22,48.24,48.21,48.23,188100.0,24.2486,24.2586,24.2435,24.2536,188100.0
2014-10-31 15:50:00,48.23,48.25,48.22,48.25,150100.0,24.2536,24.2637,24.2486,24.2637,150100.0
2014-10-31 15:55:00,48.25,48.36,48.25,48.33,805600.0,24.2637,24.319,24.2637,24.3039,805600.0
2014-11-03 09:30:00,48.29,48.65,48.29,48.64,219700.0,24.2838,24.4648,24.2838,24.4598,219700.0
2014-11-03 09:35:00,48.62,48.7,48.43,48.67,83500.0,24.4497,24.49,24.3542,24.4749,83500.0
2014-11-03 09:40:00,48.67,48.76,48.58,48.76,91100.0,24.4749,24.5201,24.4296,24.5201,91100.0
2014-11-03 09:45:00,48.76,48.76,48.48,48.75,118400.0,24.5201,24.5201,24.3793,24.5151,118400.0
2014-11-03 09:50:00,48.75,48.8,48.69,48.76,81100.0,24.5151,24.5402,24.4849,24.5201,81100.0
2014-11-03 09:55:00,48.76,48.8,48.75,48.79,85000.0,24.5201,24.5402,24.5151,24.5352,85000.0
2014-11-03 10:00:00,48.79,48.84,48.71,48.78,127600.0,24.5352,24.5604,24.495,24.5302,127600.0
2014-11-03 10:05:00,48.78,48.83,48.74,48.74,122500.0,24.5302,24.5553,24.5101,24.5101,122500.0
2014-11-03 10:10:00,48.74,48.8,48.73,48.79,51500.0,24.5101,24.5402,24.505,24.5352,51500.0
2014-11-03 10:15:00,48.79,48.8,48.7,48.7,65500.0,24.5352,24.5402,24.49,24.49,65500.0
2014-11-03 10:20:00,48.7,48.72,48.66,48.66,49100.0,24.49,24.5,24.4698,24.4698,49100.0
2014-11-03 10:25:00,48.66,48.74,48.66,48.74,34100.0,24.4698,24.5101,24.4698,24.5101,34100.0
2014-11-03 10:30:00,48.74,48.77,48.72,48.73,58000.0,24.5101,24.5252,24.5,24.505,58000.0
2014-11-03 10:35:00,48.73,48.77,48.71,48.72,57000.0,24.505,24.5252,24.495,24.5,57000.0
2014-11-03 10:40:00,48.72,48.73,48.62,48.63,48100.0,24.5,24.505,24.4497,24.4547,48100.0
2014-11-03 10:45:00,48.63,48.64,48.6,48.61,43100.0,24.4547,24.4598,24.4397,24.4447,43100.0
2014-11-03 10:50:00,48.61,48.66,48.61,48.64,37300.0,24.4447,24.4698,24.4447,24.4598,37300.0
2014-11-03 10:55:00,48.64,48.69,48.64,48.69,78000.0,24.4598,24.4849,24.4598,24.4849,78000.0
2014-11-03 11:00:00,48.68,48.73,48.66,48.72,56800.0,24.4799,24.505,24.4698,24.5,56800.0
2014-11-03 11:05:00,48.72,48.72,48.66,48.69,51200.0,24.5,24.5,24.4698,24.4849,51200.0
2014-11-03 11:10:00,48.7,48.73,48.67,48.72,45300.0,24.49,24.505,24.4749,24.5,45300.0
2014-11-03 11:15:00,48.73,48.74,48.71,48.72,34500.0,24.505,24.5101,24.495,24.5,34500.0
2014-11-03 11:20:00,48.73,48.78,48.72,48.78,35000.0,24.505,24.5302,24.5,24.5302,35000.0
2014-11-03 11:25:00,48.77,48.77,48.69,48.72,35500.0,24.5252,24.5252,24.4849,24.5,35500.0
2014-11-03 11:30:00,48.72,48.78,48.71,48.77,56400.0,24.5,24.5302,24.495,24.5252,56400.0
2014-11-03 11:35:00,48.77,48.78,48.75,48.78,21300.0,24.5252,24.5302,24.5151,24.5302,21300.0
2014-11-03 11:40:00,48.78,48.81,48.77,48.81,49800.0,24.5302,24.5453,24.5252,24.5453,49800.0
2014-11-03 11:45:00,48.81,48.82,48.77,48.8,40500.0,24.5453,24.5503,24.5252,24.5402,40500.0
2014-11-03 11:50:00,48.8,48.8,48.75,48.79,29100.0,24.5402,24.5402,24.5151,24.5352,29100.0
2014-11-03 11:55:00,48.8,48.87,48.79,48.87,64400.0,24.5402,24.5754,24.5352,24.5754,64400.0
2014-11-03 12:00:00,48.86,48.88,48.84,48.87,35500.0,24.5704,24.5805,24.5604,24.5754,35500.0
2014-11-03 12:05:00,48.88,48.93,48.85,48.92,39600.0,24.5805,24.6056,24.5654,24.6006,39600.0
2014-11-03 12:10:00,48.91,48.94,48.89,48.92,39300.0,24.5956,24.6106,24.5855,24.6006,39300.0
2014-11-03 12:15:00,48.93,48.93,48.86,48.86,64300.0,24.6056,24.6056,24.5704,24.5704,64300.0
2014-11-03 12:20:00,48.86,48.88,48.83,48.87,26200.0,24.5704,24.5805,24.5553,24.5754,26200.0
2014-11-03 12:25:00,48.88,48.94,48.88,48.94,40600.0,24.5805,24.6106,24.5805,24.6106,40600.0
2014-11-03 12:30:00,48.93,48.94,48.88,48.91,30800.0,24.6056,24.6106,24.5805,24.5956,30800.0
2014-11-03 12:35:00,48.9,48.91,48.87,48.9,25400.0,24.5905,24.5956,24.5754,24.5905,25400.0
2014-11-03 12:40:00,48.9,48.92,48.88,48.92,25800.0,24.5905,24.6006,24.5805,24.6006,25800.0
2014-11-03 12:45:00,48.91,48.93,48.9,48.9,16100.0,24.5956,24.6056,24.5905,24.5905,16100.0
2014-11-03 12:50:00,48.91,48.91,48.86,48.87,24100.0,24.5956,24.5956,24.5704,24.5754,24100.0
2014-11-03 12:55:00,48.87,48.95,48.87,48.92,49300.0,24.5754,24.6157,24.5754,24.6006,49300.0
2014-11-03 13:00:00,48.93,48.93,48.87,48.89,35400.0,24.6056,24.6056,24.5754,24.5855,35400.0
2014-11-03 13:05:00,48.88,48.93,48.87,48.92,42800.0,24.5805,24.6056,24.5754,24.6006,42800.0
2014-11-03 13:10:00,48.92,48.93,48.88,48.93,28600.0,24.6006,24.6056,24.5805,24.6056,28600.0
2014-11-03 13:15:00,48.92,48.94,48.88,48.9,58700.0,24.6006,24.6106,24.5805,24.5905,58700.0
2014-11-03 13:20:00,48.9,48.94,48.89,48.93,28600.0,24.5905,24.6106,24.5855,24.6056,28600.0
2014-11-03 13:25:00,48.92,48.93,48.9,48.92,24200.0,24.6006,24.6056,24.5905,24.6006,24200.0
2014-11-03 13:30:00,48.92,48.94,48.91,48.93,16200.0,24.6006,24.6106,24.5956,24.6056,16200.0
2014-11-03 13:35:00,48.94,48.96,48.92,48.92,27000.0,24.6106,24.6207,24.6006,24.6006,27000.0
2014-11-03 13:40:00,48.92,48.95,48.91,48.95,30300.0,24.6006,24.6157,24.5956,24.6157,30300.0
2014-11-03 13:45:00,48.95,48.97,48.91,48.91,38400.0,24.6157,24.6257,24.5956,24.5956,38400.0
2014-11-03 13:50:00,48.92,48.98,48.92,48.98,30900.0,24.6006,24.6308,24.6006,24.6308,30900.0
2014-11-03 13:55:00,48.98,48.98,48.95,48.96,28400.0,24.6308,24.6308,24.6157,24.6207,28400.0
2014-11-03 14:00:00,48.96,48.98,48.95,48.96,32300.0,24.6207,24.6308,24.6157,24.6207,32300.0
2014-11-03 14:05:00,48.97,48.97,48.93,48.96,35400.0,24.6257,24.6257,24.6056,24.6207,35400.0
2014-11-03 14:10:00,48.96,48.97,48.95,48.97,27200.0,24.6207,24.6257,24.6157,24.6257,27200.0
2014-11-03 14:15:00,48.97,48.98,48.95,48.96,42500.0,24.6257,24.6308,24.6157,24.6207,42500.0
2014-11-03 14:20:00,48.97,49.0,48.97,49.0,49300.0,24.6257,24.6408,24.6257,24.6408,49300.0
2014-11-03 14:25:00,49.0,49.0,48.97,48.98,31800.0,24.6408,24.6408,24.6257,24.6308,31800.0
2014-11-03 14:30:00,48.97,48.98,48.93,48.97,35400.0,24.6257,24.6308,24.6056,24.6257,35400.0
2014-11-03 14:35:00,48.96,48.99,48.95,48.97,44200.0,24.6207,24.6358,24.6157,24.6257,44200.0
2014-11-03 14:40:00,48.98,49.03,48.95,49.02,91300.0,24.6308,24.6559,24.6157,24.6509,91300.0
2014-11-03 14:45:00,49.02,49.03,48.98,49.02,26300.0,24.6509,24.6559,24.6308,24.6509,26300.0
2014-11-03 14:50:00,49.02,49.04,49.01,49.03,29000.0,24.6509,24.6609,24.6458,24.6559,29000.0
2014-11-03 14:55:00,49.02,49.05,49.01,49.02,36400.0,24.6509,24.666,24.6458,24.6509,36400.0
2014-11-03 15:00:00,49.02,49.05,49.01,49.04,39600.0,24.6509,24.666,24.6458,24.6609,39600.0
2014-11-03 15:05:00,49.04,49.07,49.03,49.03,34500.0,24.6609,24.676,24.6559,24.6559,34500.0
2014-11-03 15:10:00,49.04,49.04,49.0,49.01,36300.0,24.6609,24.6609,24.6408,24.6458,36300.0
2014-11-03 15:15:00,49.01,49.01,48.96,48.99,57200.0,24.6458,24.6458,24.6207,24.6358,57200.0
2014-11-03 15:20:00,49.0,49.02,49.0,49.0,34400.0,24.6408,24.6509,24.6408,24.6408,34400.0
2014-11-03 15:25:00,49.01,49.01,48.93,48.95,91700.0,24.6458,24.6458,24.6056,24.6157,91700.0
2014-11-03 15:30:00,48.95,48.99,48.94,48.96,56600.0,24.6157,24.6358,24.6106,24.6207,56600.0
2014-11-03 15:35:00,48.96,48.97,48.94,48.95,59600.0,24.6207,24.6257,24.6106,24.6157,59600.0
2014-11-03 15:40:00,48.95,48.98,48.95,48.98,50200.0,24.6157,24.6308,24.6157,24.6308,50200.0
2014-11-03 15:45:00,48.98,49.04,48.98,49.01,124700.0,24.6308,24.6609,24.6308,24.6458,124700.0
2014-11-03 15:50:00,49.01,49.05,49.0,49.03,118200.0,24.6458,24.666,24.6408,24.6559,118200.0
2014-11-03 15:55:00,49.03,49.03,48.92,48.93,462400.0,24.6559,24.6559,24.6006,24.6056,462400.0
2014-11-04 09:30:00,49.01,49.31,49.01,49.1,191000.0,24.6458,24.7967,24.6458,24.6911,191000.0
2014-11-04 09:35:00,49.1,49.27,49.07,49.25,65000.0,24.6911,24.7766,24.676,24.7665,65000.0
2014-11-04 09:40:00,49.26,49.28,49.15,49.24,51300.0,24.7716,24.7816,24.7162,24.7615,51300.0
2014-11-04 09:45:00,49.24,49.24,49.17,49.24,56000.0,24.7615,24.7615,24.7263,24.7615,56000.0
2014-11-04 09:50:00,49.23,49.36,49.22,49.25,70400.0,24.7565,24.8218,24.7514,24.7665,70400.0
2014-11-04 09:55:00,49.24,49.41,49.24,49.4,52200.0,24.7615,24.847,24.7615,24.842,52200.0
2014-11-04 10:00:00,49.4,49.43,49.36,49.43,95100.0,24.842,24.857,24.8218,24.857,95100.0
2014-11-04 10:05:00,49.43,49.45,49.33,49.38,79400.0,24.857,24.8671,24.8068,24.8319,79400.0
2014-11-04 10:10:00,49.38,49.49,49.38,49.47,44600.0,24.8319,24.8872,24.8319,24.8772,44600.0
2014-11-04 10:15:00,49.48,49.48,49.39,49.41,76700.0,24.8822,24.8822,24.8369,24.847,76700.0
2014-11-04 10:20:00,49.41,49.47,49.39,49.42,73300.0,24.847,24.8772,24.8369,24.852,73300.0
2014-11-04 10:25:00,49.42,49.42,49.34,49.36,84200.0,24.852,24.852,24.8118,24.8218,84200.0
2014-11-04 10:30:00,49.35,49.36,49.3,49.32,70600.0,24.8168,24.8218,24.7917,24.8017,70600.0
2014-11-04 10:35:00,49.32,49.39,49.32,49.39,39400.0,24.8017,24.8369,24.8017,24.8369,39400.0
2014-11-04 10:40:00,49.39,49.42,49.38,49.39,55100.0,24.8369,24.852,24.8319,24.8369,55100.0
2014-11-04 10:45:00,49.4,49.4,49.37,49.38,62900.0,24.842,24.842,24.8269,24.8319,62900.0
2014-11-04 10:50:00,49.37,49.37,49.32,49.34,105700.0,24.8269,24.8269,24.8017,24.8118,105700.0
2014-11-04 10:55:00,49.34,49.34,49.28,49.29,62300.0,24.8118,24.8118,24.7816,24.7866,62300.0
2014-11-04 11:00:00,49.3,49.3,49.24,49.27,44000.0,24.7917,24.7917,24.7615,24.7766,44000.0
2014-11-04 11:05:00,49.28,49.3,49.22,49.22,46800.0,24.7816,24.7917,24.7514,24.7514,46800.0
2014-11-04 11:10:00,49.22,49.26,49.21,49.26,28700.0,24.7514,24.7716,24.7464,24.7716,28700.0
2014-11-04 11:15:00,49.26,49.26,49.21,49.23,60300.0,24.7716,24.7716,24.7464,24.7565,60300.0
2014-11-04 11:20:00,49.23,49.23,49.19,49.21,32300.0,24.7565,24.7565,24.7364,24.7464,32300.0
2014-11-04 11:25:00,49.21,49.3,49.21,49.28,49800.0,24.7464,24.7917,24.7464,24.7816,49800.0
2014-11-04 11:30:00,49.28,49.28,49.18,49.22,51000.0,24.7816,24.7816,24.7313,24.7514,51000.0
2014-11-04 11:35:00,49.22,49.27,49.21,49.21,45800.0,24.7514,24.7766,24.7464,24.7464,45800.0
2014-11-04 11:40:00,49.21,49.21,49.18,49.2,24700.0,24.7464,24.7464,24.7313,24.7414,24700.0
2014-11-04 11:45:00,49.21,49.28,49.21,49.27,77900.0,24.7464,24.7816,24.7464,24.7766,77900.0
2014-11-04 11:50:00,49.28,49.32,49.27,49.32,35200.0,24.7816,24.8017,24.7766,24.8017,35200.0
2014-11-04 11:55:00,49.33,49.33,49.27,49.3,49800.0,24.8068,24.8068,24.7766,24.7917,49800.0
2014-11-04 12:00:00,49.29,49.41,49.29,49.41,41900.0,24.7866,24.847,24.7866,24.847,41900.0
2014-11-04 12:05:00,49.41,49.47,49.4,49.47,63300.0,24.847,24.8772,24.842,24.8772,63300.0
2014-11-04 12:10:00,49.47,49.49,49.46,49.48,42700.0,24.8772,24.8872,24.8721,24.8822,42700.0
2014-11-04 12:15:00,49.48,49.5,49.48,49.5,36300.0,24.8822,24.8922,24.8822,24.8922,36300.0
2014-11-04 12:20:00,49.5,49.57,49.49,49.57,99900.0,24.8922,24.9275,24.8872,24.9275,99900.0
2014-11-04 12:25:00,49.57,49.63,49.57,49.63,67400.0,24.9275,24.9576,24.9275,24.9576,67400.0
2014-11-04 12:30:00,49.63,49.63,49.52,49.53,124900.0,24.9576,24.9576,24.9023,24.9073,124900.0
2014-11-04 12:35:00,49.53,49.53,49.48,49.48,50100.0,24.9073,24.9073,24.8822,24.8822,50100.0
2014-11-04 12:40:00,49.48,49.53,49.47,49.53,51200.0,24.8822,24.9073,24.8772,24.9073,51200.0
2014-11-04 12:45:00,49.53,49.58,49.52,49.54,93700.0,24.9073,24.9325,24.9023,24.9124,93700.0
2014-11-04 12:50:00,49.54,49.55,49.5,49.53,41300.0,24.9124,24.9174,24.8922,24.9073,41300.0
2014-11-04 12:55:00,49.52,49.53,49.48,49.48,29500.0,24.9023,24.9073,24.8822,24.8822,29500.0
2014-11-04 13:00:00,49.48,49.5,49.47,49.49,30400.0,24.8822,24.8922,24.8772,24.8872,30400.0
2014-11-04 13:05:00,49.48,49.49,49.45,49.47,33400.0,24.8822,24.8872,24.8671,24.8772,33400.0
2014-11-04 13:10:00,49.48,49.49,49.47,49.48,28300.0,24.8822,24.8872,24.8772,24.8822,28300.0
2014-11-04 13:15:00,49.48,49.49,49.44,49.44,33000.0,24.8822,24.8872,24.8621,24.8621,33000.0
2014-11-04 13:20:00,49.43,49.43,49.37,49.39,59800.0,24.857,24.857,24.8269,24.8369,59800.0
2014-11-04 13:25:00,49.39,49.42,49.37,49.42,36700.0,24.8369,24.852,24.8269,24.852,36700.0
2014-11-04 13:30:00,49.41,49.42,49.41,49.42,16800.0,24.847,24.852,24.847,24.852,16800.0
2014-11-04 13:35:00,49.42,49.45,49.41,49.43,37800.0,24.852,24.8671,24.847,24.857,37800.0
2014-11-04 13:40:00,49.43,49.43,49.36,49.39,33500.0,24.857,24.857,24.8218,24.8369,33500.0
2014-11-04 13:45:00,49.39,49.44,49.38,49.43,45100.0,24.8369,24.8621,24.8319,24.857,45100.0
2014-11-04 13:50:00,49.44,49.48,49.44,49.47,60400.0,24.8621,24.8822,24.8621,24.8772,60400.0
2014-11-04 13:55:00,49.47,49.47,49.43,49.44,40200.0,24.8772,24.8772,24.857,24.8621,40200.0
2014-11-04 14:00:00,49.44,49.46,49.4,49.4,30600.0,24.8621,24.8721,24.842,24.842,30600.0
2014-11-04 14:05:00,49.4,49.45,49.4,49.44,47100.0,24.842,24.8671,24.842,24.8621,47100.0
2014-11-04 14:10:00,49.44,49.45,49.39,49.39,32200.0,24.8621,24.8671,24.8369,24.8369,32200.0
2014-11-04 14:15:00,49.39,49.43,49.39,49.43,37400.0,24.8369,24.857,24.8369,24.857,37400.0
2014-11-04 14:20:00,49.43,49.46,49.41,49.41,54900.0,24.857,24.8721,24.847,24.847,54900.0
2014-11-04 14:25:00,49.41,49.43,49.33,49.33,70500.0,24.847,24.857,24.8068,24.8068,70500.0
2014-11-04 14:30:00,49.33,49.36,49.32,49.36,64900.0,24.8068,24.8218,24.8017,24.8218,64900.0
2014-11-04 14:35:00,49.36,49.37,49.35,49.37,32600.0,24.8218,24.8269,24.8168,24.8269,32600.0
2014-11-04 14:40:00,49.36,49.36,49.32,49.34,39600.0,24.8218,24.8218,24.8017,24.8118,39600.0
2014-11-04 14:45:00,49.34,49.39,49.31,49.39,52300.0,24.8118,24.8369,24.7967,24.8369,52300.0
2014-11-04 14:50:00,49.39,49.41,49.36,49.41,45300.0,24.8369,24.847,24.8218,24.847,45300.0
2014-11-04 14:55:00,49.41,49.44,49.4,49.44,35500.0,24.847,24.8621,24.842,24.8621,35500.0
2014-11-04 15:00:00,49.44,49.46,49.39,49.4,53800.0,24.8621,24.8721,24.8369,24.842,53800.0
2014-11-04 15:05:00,49.4,49.42,49.39,49.41,35700.0,24.842,24.852,24.8369,24.847,35700.0
2014-11-04 15:10:00,49.42,49.44,49.38,49.39,72100.0,24.852,24.8621,24.8319,24.8369,72100.0
2014-11-04 15:15:00,49.39,49.43,49.39,49.43,31000.0,24.8369,24.857,24.8369,24.857,31000.0
2014-11-04 15:20:00,49.43,49.46,49.42,49.45,40000.0,24.857,24.8721,24.852,24.8671,40000.0
2014-11-04 15:25:00,49.46,49.46,49.36,49.41,59900.0,24.8721,24.8721,24.8218,24.847,59900.0
2014-11-04 15:30:00,49.41,49.42,49.38,49.39,48800.0,24.847,24.852,24.8319,24.8369,48800.0
2014-11-04 15:35:00,49.38,49.41,49.35,49.37,56800.0,24.8319,24.847,24.8168,24.8269,56800.0
2014-11-04 15:40:00,49.37,49.44,49.36,49.4,97100.0,24.8269,24.8621,24.8218,24.842,97100.0
2014-11-04 15:45:00,49.39,49.42,49.39,49.4,79900.0,24.8369,24.852,24.8369,24.842,79900.0
2014-11-04 15:50:00,49.4,49.41,49.38,49.4,102600.0,24.842,24.847,24.8319,24.842,102600.0
2014-11-04 15:55:00,49.4,49.44,49.4,49.42,239900.0,24.842,24.8621,24.842,24.852,239900.0
2014-11-05 09:30:00,49.77,49.81,49.63,49.78,260100.0,25.028,25.0481,24.9576,25.0331,260100.0
2014-11-05 09:35:00,49.78,49.86,49.77,49.8,164500.0,25.0331,25.0733,25.028,25.0431,164500.0
2014-11-05 09:40:00,49.81,49.83,49.73,49.82,113000.0,25.0481,25.0582,25.0079,25.0532,113000.0
2014-11-05 09:45:00,49.82,49.91,49.81,49.91,84500.0,25.0532,25.0984,25.0481,25.0984,84500.0
2014-11-05 09:50:00,49.91,49.96,49.84,49.85,105200.0,25.0984,25.1236,25.0632,25.0683,105200.0
2014-11-05 09:55:00,49.85,49.86,49.69,49.77,66100.0,25.0683,25.0733,24.9878,25.028,66100.0
2014-11-05 10:00:00,49.76,49.76,49.59,49.59,85300.0,25.023,25.023,24.9375,24.9375,85300.0
2014-11-05 10:05:00,49.6,49.63,49.56,49.6,92800.0,24.9425,24.9576,24.9224,24.9425,92800.0
2014-11-05 10:10:00,49.6,49.63,49.5,49.51,42900.0,24.9425,24.9576,24.8922,24.8973,42900.0
2014-11-05 10:15:00,49.51,49.58,49.47,49.54,37700.0,24.8973,24.9325,24.8772,24.9124,37700.0
2014-11-05 10:20:00,49.53,49.53,49.42,49.47,164900.0,24.9073,24.9073,24.852,24.8772,164900.0
2014-11-05 10:25:00,49.46,49.46,49.33,49.35,60700.0,24.8721,24.8721,24.8068,24.8168,60700.0
2014-11-05 10:30:00,49.33,49.35,49.21,49.23,101600.0,24.8068,24.8168,24.7464,24.7565,101600.0
2014-11-05 10:35:00,49.22,49.27,49.21,49.26,59200.0,24.7514,24.7766,24.7464,24.7716,59200.0
2014-11-05 10:40:00,49.25,49.26,49.17,49.18,45500.0,24.7665,24.7716,24.7263,24.7313,45500.0
2014-11-05 10:45:00,49.17,49.21,49.15,49.19,58700.0,24.7263,24.7464,24.7162,24.7364,58700.0
2014-11-05 10:50:00,49.18,49.22,49.12,49.14,47500.0,24.7313,24.7514,24.7012,24.7112,47500.0
2014-11-05 10:55:00,49.14,49.27,49.13,49.27,59900.0,24.7112,24.7766,24.7062,24.7766,59900.0
2014-11-05 11:00:00,49.27,49.3,49.23,49.25,66600.0,24.7766,24.7917,24.7565,24.7665,66600.0
2014-11-05 11:05:00,49.25,49.3,49.24,49.24,47100.0,24.7665,24.7917,24.7615,24.7615,47100.0
2014-11-05 11:10:00,49.23,49.33,49.23,49.33,45000.0,24.7565,24.8068,24.7565,24.8068,45000.0
2014-11-05 11:15:00,49.33,49.37,49.32,49.34,42400.0,24.8068,24.8269,24.8017,24.8118,42400.0
2014-11-05 11:20:00,49.33,49.37,49.33,49.37,29900.0,24.8068,24.8269,24.8068,24.8269,29900.0
2014-11-05 11:25:00,49.37,49.43,49.37,49.41,28000.0,24.8269,24.857,24.8269,24.847,28000.0
2014-11-05 11:30:00,49.42,49.49,49.41,49.47,33800.0,24.852,24.8872,24.847,24.8772,33800.0
2014-11-05 11:35:00,49.47,49.48,49.4,49.45,40000.0,24.8772,24.8822,24.842,24.8671,40000.0
2014-11-05 11:40:00,49.44,49.47,49.43,49.44,33500.0,24.8621,24.8772,24.857,24.8621,33500.0
2014-11-05 11:45:00,49.45,49.5,49.44,49.47,26800.0,24.8671,24.8922,24.8621,24.8772,26800.0
2014-11-05 11:50:00,49.48,49.5,49.47,49.49,42700.0,24.8822,24.8922,24.8772,24.8872,42700.0
2014-11-05 11:55:00,49.49,49.49,49.46,49.48,13000.0,24.8872,24.8872,24.8721,24.8822,13000.0
2014-11-05 12:00:00,49.48,49.53,49.47,49.52,48300.0,24.8822,24.9073,24.8772,24.9023,48300.0
2014-11-05 12:05:00,49.52,49.55,49.5,49.52,28900.0,24.9023,24.9174,24.8922,24.9023,28900.0
2014-11-05 12:10:00,49.51,49.53,49.5,49.52,20000.0,24.8973,24.9073,24.8922,24.9023,20000.0
2014-11-05 12:15:00,49.53,49.54,49.5,49.51,22300.0,24.9073,24.9124,24.8922,24.8973,22300.0
2014-11-05 12:20:00,49.51,49.51,49.48,49.51,21000.0,24.8973,24.8973,24.8822,24.8973,21000.0
2014-11-05 12:25:00,49.51,49.51,49.44,49.44,10700.0,24.8973,24.8973,24.8621,24.8621,10700.0
2014-11-05 12:30:00,49.43,49.48,49.43,49.47,19200.0,24.857,24.8822,24.857,24.8772,19200.0
2014-11-05 12:35:00,49.47,49.5,49.46,49.49,20400.0,24.8772,24.8922,24.8721,24.8872,20400.0
2014-11-05 12:40:00,49.49,49.54,49.49,49.54,14000.0,24.8872,24.9124,24.8872,24.9124,14000.0
2014-11-05 12:45:00,49.54,49.55,49.54,49.55,20600.0,24.9124,24.9174,24.9124,24.9174,20600.0
2014-11-05 12:50:00,49.56,49.56,49.53,49.55,27300.0,24.9224,24.9224,24.9073,24.9174,27300.0
2014-11-05 12:55:00,49.55,49.56,49.51,49.51,41600.0,24.9174,24.9224,24.8973,24.8973,41600.0
2014-11-05 13:00:00,49.51,49.59,49.51,49.58,22800.0,24.8973,24.9375,24.8973,24.9325,22800.0
2014-11-05 13:05:00,49.58,49.6,49.57,49.59,23800.0,24.9325,24.9425,24.9275,24.9375,23800.0
2014-11-05 13:10:00,49.59,49.6,49.56,49.58,26100.0,24.9375,24.9425,24.9224,24.9325,26100.0
2014-11-05 13:15:00,49.58,49.59,49.55,49.58,28200.0,24.9325,24.9375,24.9174,24.9325,28200.0
2014-11-05 13:20:00,49.58,49.6,49.57,49.59,22700.0,24.9325,24.9425,24.9275,24.9375,22700.0
2014-11-05 13:25:00,49.6,49.66,49.58,49.66,71800.0,24.9425,24.9727,24.9325,24.9727,71800.0
2014-11-05 13:30:00,49.65,49.66,49.54,49.55,95000.0,24.9677,24.9727,24.9124,24.9174,95000.0
2014-11-05 13:35:00,49.55,49.56,49.5,49.5,34200.0,24.9174,24.9224,24.8922,24.8922,34200.0
2014-11-05 13:40:00,49.51,49.55,49.5,49.55,29900.0,24.8973,24.9174,24.8922,24.9174,29900.0
2014-11-05 13:45:00,49.55,49.55,49.53,49.54,20900.0,24.9174,24.9174,24.9073,24.9124,20900.0
2014-11-05 13:50:00,49.54,49.56,49.53,49.56,16500.0,24.9124,24.9224,24.9073,24.9224,16500.0
2014-11-05 13:55:00,49.56,49.56,49.53,49.53,44100.0,24.9224,24.9224,24.9073,24.9073,44100.0
2014-11-05 14:00:00,49.54,49.62,49.54,49.6,32700.0,24.9124,24.9526,24.9124,24.9425,32700.0
2014-11-05 14:05:00,49.61,49.66,49.61,49.64,34600.0,24.9476,24.9727,24.9476,24.9627,34600.0
2014-11-05 14:10:00,49.64,49.68,49.63,49.68,55000.0,24.9627,24.9828,24.9576,24.9828,55000.0
2014-11-05 14:15:00,49.68,49.73,49.67,49.72,61500.0,24.9828,25.0079,24.9777,25.0029,61500.0
2014-11-05 14:20:00,49.72,49.73,49.7,49.72,17300.0,25.0029,25.0079,24.9928,25.0029,17300.0
2014-11-05 14:25:00,49.72,49.75,49.66,49.66,67200.0,25.0029,25.018,24.9727,24.9727,67200.0
2014-11-05 14:30:00,49.67,49.69,49.66,49.68,37800.0,24.9777,24.9878,24.9727,24.9828,37800.0
2014-11-05 14:35:00,49.68,49.7,49.66,49.67,13900.0,24.9828,24.9928,24.9727,24.9777,13900.0
2014-11-05 14:40:00,49.67,49.69,49.66,49.68,26700.0,24.9777,24.9878,24.9727,24.9828,26700.0
2014-11-05 14:45:00,49.68,49.71,49.67,49.69,27800.0,24.9828,24.9979,24.9777,24.9878,27800.0
2014-11-05 14:50:00,49.69,49.7,49.67,49.68,23500.0,24.9878,24.9928,24.9777,24.9828,23500.0
2014-11-05 14:55:00,49.68,49.72,49.68,49.72,57900.0,24.9828,25.0029,24.9828,25.0029,57900.0
2014-11-05 15:00:00,49.72,49.74,49.71,49.71,63400.0,25.0029,25.0129,24.9979,24.9979,63400.0
2014-11-05 15:05:00,49.72,49.75,49.71,49.73,52400.0,25.0029,25.018,24.9979,25.0079,52400.0
2014-11-05 15:10:00,49.73,49.74,49.7,49.74,34500.0,25.0079,25.0129,24.9928,25.0129,34500.0
2014-11-05 15:15:00,49.74,49.75,49.71,49.72,33400.0,25.0129,25.018,24.9979,25.0029,33400.0
2014-11-05 15:20:00,49.72,49.72,49.66,49.69,38300.0,25.0029,25.0029,24.9727,24.9878,38300.0
2014-11-05 15:25:00,49.69,49.69,49.66,49.68,36600.0,24.9878,24.9878,24.9727,24.9828,36600.0
2014-11-05 15:30:00,49.68,49.71,49.66,49.68,53000.0,24.9828,24.9979,24.9727,24.9828,53000.0
2014-11-05 15:35:00,49.69,49.69,49.67,49.69,44400.0,24.9878,24.9878,24.9777,24.9878,44400.0
2014-11-05 15:40:00,49.69,49.7,49.68,49.68,75600.0,24.9878,24.9928,24.9828,24.9828,75600.0
2014-11-05 15:45:00,49.69,49.69,49.65,49.69,147700.0,24.9878,24.9878,24.9677,24.9878,147700.0
2014-11-05 15:50:00,49.69,49.73,49.68,49.7,175600.0,24.9878,25.0079,24.9828,24.9928,175600.0
2014-11-05 15:55:00,49.7,49.75,49.69,49.73,273800.0,24.9928,25.018,24.9878,25.0079,273800.0
2014-11-06 09:30:00,49.84,49.84,49.58,49.63,192200.0,25.0632,25.0632,24.9325,24.9576,192200.0
2014-11-06 09:35:00,49.65,49.68,49.55,49.56,70800.0,24.9677,24.9828,24.9174,24.9224,70800.0
2014-11-06 09:40:00,49.55,49.68,49.55,49.65,165500.0,24.9174,24.9828,24.9174,24.9677,165500.0
2014-11-06 09:45:00,49.65,49.81,49.64,49.81,54200.0,24.9677,25.0481,24.9627,25.0481,54200.0
2014-11-06 09:50:00,49.81,49.83,49.74,49.74,62900.0,25.0481,25.0582,25.0129,25.0129,62900.0
2014-11-06 09:55:00,49.73,49.89,49.73,49.87,51800.0,25.0079,25.0884,25.0079,25.0783,51800.0
2014-11-06 10:00:00,49.87,49.9,49.79,49.84,90800.0,25.0783,25.0934,25.0381,25.0632,90800.0
2014-11-06 10:05:00,49.84,49.84,49.78,49.78,78100.0,25.0632,25.0632,25.0331,25.0331,78100.0
2014-11-06 10:10:00,49.78,49.79,49.71,49.79,75100.0,25.0331,25.0381,24.9979,25.0381,75100.0
2014-11-06 10:15:00,49.79,49.82,49.69,49.8,54300.0,25.0381,25.0532,24.9878,25.0431,54300.0
2014-11-06 10:20:00,49.78,49.81,49.75,49.75,44900.0,25.0331,25.0481,25.018,25.018,44900.0
2014-11-06 10:25:00,49.76,49.77,49.61,49.62,90200.0,25.023,25.028,24.9476,24.9526,90200.0
2014-11-06 10:30:00,49.62,49.65,49.5,49.65,102700.0,24.9526,24.9677,24.8922,24.9677,102700.0
2014-11-06 10:35:00,49.65,49.71,49.65,49.71,28400.0,24.9677,24.9979,24.9677,24.9979,28400.0
2014-11-06 10:40:00,49.71,49.74,49.7,49.73,36100.0,24.9979,25.0129,24.9928,25.0079,36100.0
2014-11-06 10:45:00,49.73,49.76,49.71,49.74,40500.0,25.0079,25.023,24.9979,25.0129,40500.0
2014-11-06 10:50:00,49.75,49.77,49.72,49.75,30300.0,25.018,25.028,25.0029,25.018,30300.0
2014-11-06 10:55:00,49.76,49.78,49.72,49.77,51500.0,25.023,25.0331,25.0029,25.028,51500.0
2014-11-06 11:00:00,49.77,49.78,49.71,49.75,48700.0,25.028,25.0331,24.9979,25.018,48700.0
2014-11-06 11:05:00,49.76,49.77,49.74,49.77,31700.0,25.023,25.028,25.0129,25.028,31700.0
2014-11-06 11:10:00,49.77,49.77,49.72,49.74,25700.0,25.028,25.028,25.0029,25.0129,25700.0
2014-11-06 11:15:00,49.75,49.82,49.73,49.81,30400.0,25.018,25.0532,25.0079,25.0481,30400.0
2014-11-06 11:20:00,49.8,49.86,49.8,49.86,49200.0,25.0431,25.0733,25.0431,25.0733,49200.0
2014-11-06 11:25:00,49.86,49.86,49.77,49.77,49400.0,25.0733,25.0733,25.028,25.028,49400.0
2014-11-06 11:30:00,49.77,49.77,49.71,49.72,40100.0,25.028,25.028,24.9979,25.0029,40100.0
2014-11-06 11:35:00,49.73,49.74,49.65,49.67,58000.0,25.0079,25.0129,24.9677,24.9777,58000.0
2014-11-06 11:40:00,49.69,49.69,49.64,49.69,26100.0,24.9878,24.9878,24.9627,24.9878,26100.0
2014-11-06 11:45:00,49.69,49.74,49.69,49.72,32800.0,24.9878,25.0129,24.9878,25.0029,32800.0
2014-11-06 11:50:00,49.72,49.73,49.63,49.64,77600.0,25.0029,25.0079,24.9576,24.9627,77600.0
2014-11-06 11:55:00,49.64,49.7,49.64,49.7,15400.0,24.9627,24.9928,24.9627,24.9928,15400.0
2014-11-06 12:00:00,49.69,49.7,49.67,49.68,17600.0,24.9878,24.9928,24.9777,24.9828,17600.0
2014-11-06 12:05:00,49.68,49.69,49.64,49.65,15100.0,24.9828,24.9878,24.9627,24.9677,15100.0
2014-11-06 12:10:00,49.65,49.65,49.61,49.64,16000.0,24.9677,24.9677,24.9476,24.9627,16000.0
2014-11-06 12:15:00,49.64,49.68,49.63,49.66,29300.0,24.9627,24.9828,24.9576,24.9727,29300.0
2014-11-06 12:20:00,49.65,49.66,49.61,49.65,34600.0,24.9677,24.9727,24.9476,24.9677,34600.0
2014-11-06 12:25:00,49.65,49.66,49.59,49.6,23900.0,24.9677,24.9727,24.9375,24.9425,23900.0
2014-11-06 12:30:00,49.59,49.65,49.59,49.65,18200.0,24.9375,24.9677,24.9375,24.9677,18200.0
2014-11-06 12:35:00,49.65,49.66,49.62,49.63,21600.0,24.9677,24.9727,24.9526,24.9576,21600.0
2014-11-06 12:40:00,49.63,49.63,49.61,49.62,9800.0,24.9576,24.9576,24.9476,24.9526,9800.0
2014-11-06 12:45:00,49.62,49.64,49.6,49.62,21700.0,24.9526,24.9627,24.9425,24.9526,21700.0
2014-11-06 12:50:00,49.62,49.64,49.6,49.64,14500.0,24.9526,24.9627,24.9425,24.9627,14500.0
2014-11-06 12:55:00,49.63,49.64,49.6,49.64,23000.0,24.9576,24.9627,24.9425,24.9627,23000.0
2014-11-06 13:00:00,49.64,49.66,49.63,49.64,25700.0,24.9627,24.9727,24.9576,24.9627,25700.0
2014-11-06 13:05:00,49.64,49.65,49.59,49.61,20000.0,24.9627,24.9677,24.9375,24.9476,20000.0
2014-11-06 13:10:00,49.61,49.63,49.61,49.63,11700.0,24.9476,24.9576,24.9476,24.9576,11700.0
2014-11-06 13:15:00,49.62,49.65,49.62,49.65,22700.0,24.9526,24.9677,24.9526,24.9677,22700.0
2014-11-06 13:20:00,49.65,49.67,49.64,49.65,25000.0,24.9677,24.9777,24.9627,24.9677,25000.0
2014-11-06 13:25:00,49.65,49.68,49.65,49.66,19900.0,24.9677,24.9828,24.9677,24.9727,19900.0
2014-11-06 13:30:00,49.67,49.69,49.63,49.67,32000.0,24.9777,24.9878,24.9576,24.9777,32000.0
2014-11-06 13:35:00,49.66,49.67,49.62,49.67,26700.0,24.9727,24.9777,24.9526,24.9777,26700.0
2014-11-06 13:40:00,49.68,49.69,49.66,49.67,27700.0,24.9828,24.9878,24.9727,24.9777,27700.0
2014-11-06 13:45:00,49.66,49.68,49.64,49.65,48500.0,24.9727,24.9828,24.9627,24.9677,48500.0
2014-11-06 13:50:00,49.65,49.67,49.63,49.64,23900.0,24.9677,24.9777,24.9576,24.9627,23900.0
2014-11-06 13:55:00,49.63,49.67,49.62,49.67,23100.0,24.9576,24.9777,24.9526,24.9777,23100.0
2014-11-06 14:00:00,49.67,49.67,49.63,49.63,15000.0,24.9777,24.9777,24.9576,24.9576,15000.0
2014-11-06 14:05:00,49.64,49.65,49.59,49.6,49200.0,24.9627,24.9677,24.9375,24.9425,49200.0
2014-11-06 14:10:00,49.6,49.62,49.59,49.62,29600.0,24.9425,24.9526,24.9375,24.9526,29600.0
2014-11-06 14:15:00,49.62,49.62,49.54,49.55,116200.0,24.9526,24.9526,24.9124,24.9174,116200.0
2014-11-06 14:20:00,49.55,49.56,49.52,49.52,89400.0,24.9174,24.9224,24.9023,24.9023,89400.0
2014-11-06 14:25:00,49.53,49.54,49.51,49.52,45900.0,24.9073,24.9124,24.8973,24.9023,45900.0
2014-11-06 14:30:00,49.52,49.53,49.48,49.5,79200.0,24.9023,24.9073,24.8822,24.8922,79200.0
2014-11-06 14:35:00,49.49,49.5,49.47,49.47,13200.0,24.8872,24.8922,24.8772,24.8772,13200.0
2014-11-06 14:40:00,49.48,49.48,49.43,49.43,43600.0,24.8822,24.8822,24.857,24.857,43600.0
2014-11-06 14:45:00,49.43,49.47,49.43,49.47,66900.0,24.857,24.8772,24.857,24.8772,66900.0
2014-11-06 14:50:00,49.46,49.49,49.46,49.49,42900.0,24.8721,24.8872,24.8721,24.8872,42900.0
2014-11-06 14:55:00,49.49,49.54,49.48,49.54,38600.0,24.8872,24.9124,24.8822,24.9124,38600.0
2014-11-06 15:00:00,49.54,49.54,49.51,49.54,45900.0,24.9124,24.9124,24.8973,24.9124,45900.0
2014-11-06 15:05:00,49.54,49.54,49.5,49.52,37900.0,24.9124,24.9124,24.8922,24.9023,37900.0
2014-11-06 15:10:00,49.52,49.55,49.51,49.51,23300.0,24.9023,24.9174,24.8973,24.8973,23300.0
2014-11-06 15:15:00,49.52,49.53,49.49,49.53,44300.0,24.9023,24.9073,24.8872,24.9073,44300.0
2014-11-06 15:20:00,49.54,49.54,49.49,49.51,35900.0,24.9124,24.9124,24.8872,24.8973,35900.0
2014-11-06 15:25:00,49.52,49.53,49.51,49.53,29700.0,24.9023,24.9073,24.8973,24.9073,29700.0
2014-11-06 15:30:00,49.52,49.53,49.51,49.51,65600.0,24.9023,24.9073,24.8973,24.8973,65600.0
2014-11-06 15:35:00,49.51,49.53,49.51,49.52,152100.0,24.8973,24.9073,24.8973,24.9023,152100.0
2014-11-06 15:40:00,49.51,49.52,49.49,49.5,95300.0,24.8973,24.9023,24.8872,24.8922,95300.0
2014-11-06 15:45:00,49.49,49.54,49.48,49.54,128300.0,24.8872,24.9124,24.8822,24.9124,128300.0
2014-11-06 15:50:00,49.54,49.55,49.5,49.52,115100.0,24.9124,24.9174,24.8922,24.9023,115100.0
2014-11-06 15:55:00,49.52,49.56,49.52,49.55,239300.0,24.9023,24.9224,24.9023,24.9174,239300.0
2014-11-07 09:30:00,49.56,49.64,49.4,49.41,133000.0,24.9224,24.9627,24.842,24.847,133000.0
2014-11-07 09:35:00,49.42,49.53,49.36,49.46,39800.0,24.852,24.9073,24.8218,24.8721,39800.0
2014-11-07 09:40:00,49.46,49.48,49.33,49.39,50500.0,24.8721,24.8822,24.8068,24.8369,50500.0
2014-11-07 09:45:00,49.37,49.44,49.32,49.44,48800.0,24.8269,24.8621,24.8017,24.8621,48800.0
2014-11-07 09:50:00,49.43,49.45,49.27,49.31,34700.0,24.857,24.8671,24.7766,24.7967,34700.0
2014-11-07 09:55:00,49.32,49.49,49.32,49.48,41700.0,24.8017,24.8872,24.8017,24.8822,41700.0
2014-11-07 10:00:00,49.49,49.58,49.46,49.51,68600.0,24.8872,24.9325,24.8721,24.8973,68600.0
2014-11-07 10:05:00,49.51,49.58,49.51,49.53,36500.0,24.8973,24.9325,24.8973,24.9073,36500.0
2014-11-07 10:10:00,49.53,49.59,49.53,49.56,32200.0,24.9073,24.9375,24.9073,24.9224,32200.0
2014-11-07 10:15:00,49.55,49.62,49.54,49.61,45200.0,24.9174,24.9526,24.9124,24.9476,45200.0
2014-11-07 10:20:00,49.61,49.62,49.53,49.53,25700.0,24.9476,24.9526,24.9073,24.9073,25700.0
2014-11-07 10:25:00,49.53,49.58,49.5,49.54,37500.0,24.9073,24.9325,24.8922,24.9124,37500.0
2014-11-07 10:30:00,49.54,49.54,49.48,49.52,45300.0,24.9124,24.9124,24.8822,24.9023,45300.0
2014-11-07 10:35:00,49.52,49.52,49.47,49.52,38400.0,24.9023,24.9023,24.8772,24.9023,38400.0
2014-11-07 10:40:00,49.51,49.51,49.46,49.49,52400.0,24.8973,24.8973,24.8721,24.8872,52400.0
2014-11-07 10:45:00,49.5,49.55,49.48,49.52,24500.0,24.8922,24.9174,24.8822,24.9023,24500.0
2014-11-07 10:50:00,49.53,49.61,49.52,49.59,33000.0,24.9073,24.9476,24.9023,24.9375,33000.0
2014-11-07 10:55:00,49.59,49.63,49.58,49.6,24200.0,24.9375,24.9576,24.9325,24.9425,24200.0
2014-11-07 11:00:00,49.6,49.68,49.6,49.66,46400.0,24.9425,24.9828,24.9425,24.9727,46400.0
2014-11-07 11:05:00,49.66,49.7,49.63,49.68,41800.0,24.9727,24.9928,24.9576,24.9828,41800.0
2014-11-07 11:10:00,49.67,49.73,49.65,49.71,48800.0,24.9777,25.0079,24.9677,24.9979,48800.0
2014-11-07 11:15:00,49.72,49.72,49.65,49.69,33200.0,25.0029,25.0029,24.9677,24.9878,33200.0
2014-11-07 11:20:00,49.7,49.72,49.67,49.68,42500.0,24.9928,25.0029,24.9777,24.9828,42500.0
2014-11-07 11:25:00,49.69,49.7,49.64,49.69,46100.0,24.9878,24.9928,24.9627,24.9878,46100.0
2014-11-07 11:30:00,49.69,49.71,49.65,49.66,37100.0,24.9878,24.9979,24.9677,24.9727,37100.0
2014-11-07 11:35:00,49.66,49.69,49.66,49.67,44900.0,24.9727,24.9878,24.9727,24.9777,44900.0
2014-11-07 11:40:00,49.66,49.67,49.62,49.65,41800.0,24.9727,24.9777,24.9526,24.9677,41800.0
2014-11-07 11:45:00,49.65,49.66,49.63,49.64,39200.0,24.9677,24.9727,24.9576,24.9627,39200.0
2014-11-07 11:50:00,49.63,49.68,49.63,49.66,33300.0,24.9576,24.9828,24.9576,24.9727,33300.0
2014-11-07 11:55:00,49.66,49.68,49.63,49.63,31800.0,24.9727,24.9828,24.9576,24.9576,31800.0
2014-11-07 12:00:00,49.63,49.64,49.59,49.62,35100.0,24.9576,24.9627,24.9375,24.9526,35100.0
2014-11-07 12:05:00,49.62,49.67,49.62,49.65,19900.0,24.9526,24.9777,24.9526,24.9677,19900.0
2014-11-07 12:10:00,49.66,49.66,49.62,49.62,28000.0,24.9727,24.9727,24.9526,24.9526,28000.0
2014-11-07 12:15:00,49.63,49.63,49.59,49.61,35900.0,24.9576,24.9576,24.9375,24.9476,35900.0
2014-11-07 12:20:00,49.6,49.64,49.6,49.62,29000.0,24.9425,24.9627,24.9425,24.9526,29000.0
2014-11-07 12:25:00,49.62,49.63,49.61,49.63,17000.0,24.9526,24.9576,24.9476,24.9576,17000.0
2014-11-07 12:30:00,49.62,49.65,49.6,49.65,27900.0,24.9526,24.9677,24.9425,24.9677,27900.0
2014-11-07 12:35:00,49.66,49.66,49.63,49.63,15300.0,24.9727,24.9727,24.9576,24.9576,15300.0
2014-11-07 12:40:00,49.63,49.67,49.63,49.66,27700.0,24.9576,24.9777,24.9576,24.9727,27700.0
2014-11-07 12:45:00,49.67,49.67,49.63,49.65,13000.0,24.9777,24.9777,24.9576,24.9677,13000.0
2014-11-07 12:50:00,49.64,49.66,49.62,49.64,9000.0,24.9627,24.9727,24.9526,24.9627,9000.0
2014-11-07 12:55:00,49.64,49.65,49.62,49.62,28300.0,24.9627,24.9677,24.9526,24.9526,28300.0
2014-11-07 13:00:00,49.62,49.68,49.61,49.66,17400.0,24.9526,24.9828,24.9476,24.9727,17400.0
2014-11-07 13:05:00,49.66,49.7,49.66,49.7,17000.0,24.9727,24.9928,24.9727,24.9928,17000.0
2014-11-07 13:10:00,49.7,49.71,49.68,49.71,16800.0,24.9928,24.9979,24.9828,24.9979,16800.0
2014-11-07 13:15:00,49.71,49.72,49.69,49.71,25200.0,24.9979,25.0029,24.9878,24.9979,25200.0
2014-11-07 13:20:00,49.7,49.72,49.7,49.7,13900.0,24.9928,25.0029,24.9928,24.9928,13900.0
2014-11-07 13:25:00,49.71,49.74,49.69,49.7,12000.0,24.9979,25.0129,24.9878,24.9928,12000.0
2014-11-07 13:30:00,49.69,49.71,49.68,49.71,13100.0,24.9878,24.9979,24.9828,24.9979,13100.0
2014-11-07 13:35:00,49.71,49.73,49.68,49.7,36200.0,24.9979,25.0079,24.9828,24.9928,36200.0
2014-11-07 13:40:00,49.7,49.73,49.7,49.71,16800.0,24.9928,25.0079,24.9928,24.9979,16800.0
2014-11-07 13:45:00,49.71,49.71,49.69,49.69,17700.0,24.9979,24.9979,24.9878,24.9878,17700.0
2014-11-07 13:50:00,49.7,49.71,49.68,49.69,37100.0,24.9928,24.9979,24.9828,24.9878,37100.0
2014-11-07 13:55:00,49.7,49.71,49.66,49.66,39100.0,24.9928,24.9979,24.9727,24.9727,39100.0
2014-11-07 14:00:00,49.66,49.7,49.66,49.69,37600.0,24.9727,24.9928,24.9727,24.9878,37600.0
2014-11-07 14:05:00,49.69,49.72,49.69,49.72,40000.0,24.9878,25.0029,24.9878,25.0029,40000.0
2014-11-07 14:10:00,49.73,49.73,49.68,49.7,29300.0,25.0079,25.0079,24.9828,24.9928,29300.0
2014-11-07 14:15:00,49.71,49.71,49.66,49.66,39700.0,24.9979,24.9979,24.9727,24.9727,39700.0
2014-11-07 14:20:00,49.66,49.7,49.66,49.68,18100.0,24.9727,24.9928,24.9727,24.9828,18100.0
2014-11-07 14:25:00,49.68,49.7,49.64,49.67,20400.0,24.9828,24.9928,24.9627,24.9777,20400.0
2014-11-07 14:30:00,49.66,49.68,49.63,49.67,29500.0,24.9727,24.9828,24.9576,24.9777,29500.0
2014-11-07 14:35:00,49.66,49.68,49.64,49.68,35200.0,24.9727,24.9828,24.9627,24.9828,35200.0
2014-11-07 14:40:00,49.68,49.72,49.68,49.7,27700.0,24.9828,25.0029,24.9828,24.9928,27700.0
2014-11-07 14:45:00,49.71,49.71,49.68,49.69,19300.0,24.9979,24.9979,24.9828,24.9878,19300.0
2014-11-07 14:50:00,49.69,49.69,49.68,49.69,25900.0,24.9878,24.9878,24.9828,24.9878,25900.0
2014-11-07 14:55:00,49.68,49.69,49.65,49.66,39800.0,24.9828,24.9878,24.9677,24.9727,39800.0
2014-11-07 15:00:00,49.66,49.68,49.66,49.67,28000.0,24.9727,24.9828,24.9727,24.9777,28000.0
2014-11-07 15:05:00,49.68,49.71,49.65,49.7,90300.0,24.9828,24.9979,24.9677,24.9928,90300.0
2014-11-07 15:10:00,49.69,49.7,49.68,49.68,22900.0,24.9878,24.9928,24.9828,24.9828,22900.0
2014-11-07 15:15:00,49.69,49.72,49.66,49.72,55100.0,24.9878,25.0029,24.9727,25.0029,55100.0
2014-11-07 15:20:00,49.72,49.72,49.67,49.68,40500.0,25.0029,25.0029,24.9777,24.9828,40500.0
2014-11-07 15:25:00,49.68,49.69,49.66,49.68,49200.0,24.9828,24.9878,24.9727,24.9828,49200.0
2014-11-07 15:30:00,49.68,49.7,49.65,49.7,60100.0,24.9828,24.9928,24.9677,24.9928,60100.0
2014-11-07 15:35:00,49.69,49.71,49.67,49.7,60600.0,24.9878,24.9979,24.9777,24.9928,60600.0
2014-11-07 15:40:00,49.7,49.75,49.69,49.74,83700.0,24.9928,25.018,24.9878,25.0129,83700.0
2014-11-07 15:45:00,49.75,49.82,49.75,49.78,142800.0,25.018,25.0532,25.018,25.0331,142800.0
2014-11-07 15:50:00,49.78,49.81,49.77,49.81,121900.0,25.0331,25.0481,25.028,25.0481,121900.0
2014-11-07 15:55:00,49.81,49.88,49.81,49.87,218700.0,25.0481,25.0833,25.0481,25.0783,218700.0
2014-11-10 09:30:00,49.92,49.94,49.66,49.68,171000.0,25.1035,25.1135,24.9727,24.9828,171000.0
2014-11-10 09:35:00,49.67,49.76,49.61,49.66,107300.0,24.9777,25.023,24.9476,24.9727,107300.0
2014-11-10 09:40:00,49.66,49.75,49.66,49.73,84600.0,24.9727,25.018,24.9727,25.0079,84600.0
2014-11-10 09:45:00,49.73,49.76,49.67,49.75,54200.0,25.0079,25.023,24.9777,25.018,54200.0
2014-11-10 09:50:00,49.75,49.78,49.69,49.7,115200.0,25.018,25.0331,24.9878,24.9928,115200.0
2014-11-10 09:55:00,49.71,49.78,49.67,49.77,85000.0,24.9979,25.0331,24.9777,25.028,85000.0
2014-11-10 10:00:00,49.76,49.77,49.7,49.7,112800.0,25.023,25.028,24.9928,24.9928,112800.0
2014-11-10 10:05:00,49.71,49.76,49.7,49.72,82300.0,24.9979,25.023,24.9928,25.0029,82300.0
2014-11-10 10:10:00,49.72,49.73,49.68,49.72,58700.0,25.0029,25.0079,24.9828,25.0029,58700.0
2014-11-10 10:15:00,49.73,49.77,49.73,49.76,82400.0,25.0079,25.028,25.0079,25.023,82400.0
2014-11-10 10:20:00,49.76,49.77,49.7,49.74,206900.0,25.023,25.028,24.9928,25.0129,206900.0
2014-11-10 10:25:00,49.75,49.8,49.73,49.8,119300.0,25.018,25.0431,25.0079,25.0431,119300.0
2014-11-10 10:30:00,49.8,49.92,49.8,49.92,147100.0,25.0431,25.1035,25.0431,25.1035,147100.0
2014-11-10 10:35:00,49.92,49.93,49.87,49.91,58600.0,25.1035,25.1085,25.0783,25.0984,58600.0
2014-11-10 10:40:00,49.92,49.96,49.91,49.94,55400.0,25.1035,25.1236,25.0984,25.1135,55400.0
2014-11-10 10:45:00,49.94,49.95,49.88,49.9,87800.0,25.1135,25.1185,25.0833,25.0934,87800.0
2014-11-10 10:50:00,49.9,49.91,49.83,49.88,101100.0,25.0934,25.0984,25.0582,25.0833,101100.0
2014-11-10 10:55:00,49.89,49.93,49.89,49.9,32600.0,25.0884,25.1085,25.0884,25.0934,32600.0
2014-11-10 11:00:00,49.9,49.91,49.89,49.89,42800.0,25.0934,25.0984,25.0884,25.0884,42800.0
2014-11-10 11:05:00,49.88,49.91,49.86,49.89,46500.0,25.0833,25.0984,25.0733,25.0884,46500.0
2014-11-10 11:10:00,49.9,49.91,49.86,49.88,31400.0,25.0934,25.0984,25.0733,25.0833,31400.0
2014-11-10 11:15:00,49.89,49.92,49.87,49.92,25100.0,25.0884,25.1035,25.0783,25.1035,25100.0
2014-11-10 11:20:00,49.92,49.93,49.89,49.9,45400.0,25.1035,25.1085,25.0884,25.0934,45400.0
2014-11-10 11:25:00,49.9,49.94,49.87,49.94,57200.0,25.0934,25.1135,25.0783,25.1135,57200.0
2014-11-10 11:30:00,49.94,49.98,49.92,49.98,28600.0,25.1135,25.1336,25.1035,25.1336,28600.0
2014-11-10 11:35:00,49.98,50.09,49.98,50.09,208200.0,25.1336,25.1889,25.1336,25.1889,208200.0
2014-11-10 11:40:00,50.09,50.09,50.0,50.02,115100.0,25.1889,25.1889,25.1437,25.1537,115100.0
2014-11-10 11:45:00,50.01,50.03,50.0,50.03,78600.0,25.1487,25.1588,25.1437,25.1588,78600.0
2014-11-10 11:50:00,50.03,50.04,50.0,50.01,65000.0,25.1588,25.1638,25.1437,25.1487,65000.0
2014-11-10 11:55:00,50.02,50.03,49.98,50.01,94400.0,25.1537,25.1588,25.1336,25.1487,94400.0
2014-11-10 12:00:00,50.02,50.04,50.0,50.04,32200.0,25.1537,25.1638,25.1437,25.1638,32200.0
2014-11-10 12:05:00,50.04,50.07,50.02,50.03,60100.0,25.1638,25.1789,25.1537,25.1588,60100.0
2014-11-10 12:10:00,50.04,50.06,50.04,50.04,44600.0,25.1638,25.1739,25.1638,25.1638,44600.0
2014-11-10 12:15:00,50.04,50.04,49.97,50.01,105800.0,25.1638,25.1638,25.1286,25.1487,105800.0
2014-11-10 12:20:00,50.01,50.04,49.98,49.98,76300.0,25.1487,25.1638,25.1336,25.1336,76300.0
2014-11-10 12:25:00,49.98,50.08,49.98,50.04,98600.0,25.1336,25.1839,25.1336,25.1638,98600.0
2014-11-10 12:30:00,50.05,50.06,50.03,50.05,36500.0,25.1688,25.1739,25.1588,25.1688,36500.0
2014-11-10 12:35:00,50.05,50.06,49.99,50.0,62800.0,25.1688,25.1739,25.1387,25.1437,62800.0
2014-11-10 12:40:00,49.99,50.01,49.97,49.99,67800.0,25.1387,25.1487,25.1286,25.1387,67800.0
2014-11-10 12:45:00,49.98,50.0,49.97,49.98,26400.0,25.1336,25.1437,25.1286,25.1336,26400.0
2014-11-10 12:50:00,49.98,49.98,49.95,49.96,24000.0,25.1336,25.1336,25.1185,25.1236,24000.0
2014-11-10 12:55:00,49.96,49.97,49.89,49.95,75600.0,25.1236,25.1286,25.0884,25.1185,75600.0
2014-11-10 13:00:00,49.95,49.96,49.93,49.95,36100.0,25.1185,25.1236,25.1085,25.1185,36100.0
2014-11-10 13:05:00,49.94,49.96,49.9,49.91,68200.0,25.1135,25.1236,25.0934,25.0984,68200.0
2014-11-10 13:10:00,49.92,49.95,49.91,49.92,61300.0,25.1035,25.1185,25.0984,25.1035,61300.0
2014-11-10 13:15:00,49.92,49.96,49.92,49.96,36400.0,25.1035,25.1236,25.1035,25.1236,36400.0
2014-11-10 13:20:00,49.96,49.98,49.94,49.96,85900.0,25.1236,25.1336,25.1135,25.1236,85900.0
2014-11-10 13:25:00,49.97,50.03,49.97,50.03,43000.0,25.1286,25.1588,25.1286,25.1588,43000.0
2014-11-10 13:30:00,50.03,50.04,50.0,50.01,45700.0,25.1588,25.1638,25.1437,25.1487,45700.0
2014-11-10 13:35:00,50.01,50.01,49.98,49.98,49700.0,25.1487,25.1487,25.1336,25.1336,49700.0
2014-11-10 13:40:00,49.98,49.99,49.95,49.95,28000.0,25.1336,25.1387,25.1185,25.1185,28000.0
2014-11-10 13:45:00,49.95,49.96,49.91,49.93,81300.0,25.1185,25.1236,25.0984,25.1085,81300.0
2014-11-10 13:50:00,49.93,49.95,49.91,49.92,45700.0,25.1085,25.1185,25.0984,25.1035,45700.0
2014-11-10 13:55:00,49.92,49.96,49.91,49.95,28700.0,25.1035,25.1236,25.0984,25.1185,28700.0
2014-11-10 14:00:00,49.94,49.95,49.91,49.94,92600.0,25.1135,25.1185,25.0984,25.1135,92600.0
2014-11-10 14:05:00,49.94,49.96,49.9,49.94,125800.0,25.1135,25.1236,25.0934,25.1135,125800.0
2014-11-10 14:10:00,49.95,49.97,49.9,49.95,210600.0,25.1185,25.1286,25.0934,25.1185,210600.0
2014-11-10 14:15:00,49.95,49.96,49.91,49.91,49500.0,25.1185,25.1236,25.0984,25.0984,49500.0
2014-11-10 14:20:00,49.91,49.94,49.91,49.93,55000.0,25.0984,25.1135,25.0984,25.1085,55000.0
2014-11-10 14:25:00,49.93,49.96,49.91,49.92,44700.0,25.1085,25.1236,25.0984,25.1035,44700.0
2014-11-10 14:30:00,49.93,49.97,49.91,49.97,37600.0,25.1085,25.1286,25.0984,25.1286,37600.0
2014-11-10 14:35:00,49.97,49.97,49.89,49.9,98800.0,25.1286,25.1286,25.0884,25.0934,98800.0
2014-11-10 14:40:00,49.9,49.9,49.87,49.87,47300.0,25.0934,25.0934,25.0783,25.0783,47300.0
2014-11-10 14:45:00,49.87,49.87,49.84,49.87,82700.0,25.0783,25.0783,25.0632,25.0783,82700.0
2014-11-10 14:50:00,49.87,49.88,49.84,49.87,133800.0,25.0783,25.0833,25.0632,25.0783,133800.0
2014-11-10 14:55:00,49.87,49.93,49.87,49.93,56100.0,25.0783,25.1085,25.0783,25.1085,56100.0
2014-11-10 15:00:00,49.93,49.93,49.88,49.89,179800.0,25.1085,25.1085,25.0833,25.0884,179800.0
2014-11-10 15:05:00,49.89,49.9,49.88,49.89,46100.0,25.0884,25.0934,25.0833,25.0884,46100.0
2014-11-10 15:10:00,49.89,49.89,49.86,49.89,67100.0,25.0884,25.0884,25.0733,25.0884,67100.0
2014-11-10 15:15:00,49.89,49.89,49.87,49.88,51700.0,25.0884,25.0884,25.0783,25.0833,51700.0
2014-11-10 15:20:00,49.89,49.89,49.84,49.84,104500.0,25.0884,25.0884,25.0632,25.0632,104500.0
2014-11-10 15:25:00,49.84,49.85,49.82,49.85,49600.0,25.0632,25.0683,25.0532,25.0683,49600.0
2014-11-10 15:30:00,49.85,49.87,49.83,49.86,71600.0,25.0683,25.0783,25.0582,25.0733,71600.0
2014-11-10 15:35:00,49.86,49.92,49.85,49.9,116100.0,25.0733,25.1035,25.0683,25.0934,116100.0
2014-11-10 15:40:00,49.9,49.91,49.86,49.88,152600.0,25.0934,25.0984,25.0733,25.0833,152600.0
2014-11-10 15:45:00,49.89,49.9,49.81,49.81,269300.0,25.0884,25.0934,25.0481,25.0481,269300.0
2014-11-10 15:50:00,49.82,49.85,49.78,49.78,350300.0,25.0532,25.0683,25.0331,25.0331,350300.0
2014-11-10 15:55:00,49.79,49.88,49.78,49.87,653400.0,25.0381,25.0833,25.0331,25.0783,653400.0
2014-11-11 09:30:00,49.83,49.96,49.6,49.67,281100.0,25.0582,25.1236,24.9425,24.9777,281100.0
2014-11-11 09:35:00,49.67,49.75,49.62,49.68,126500.0,24.9777,25.018,24.9526,24.9828,126500.0
2014-11-11 09:40:00,49.69,49.71,49.63,49.69,63700.0,24.9878,24.9979,24.9576,24.9878,63700.0
2014-11-11 09:45:00,49.69,49.7,49.62,49.68,34300.0,24.9878,24.9928,24.9526,24.9828,34300.0
2014-11-11 09:50:00,49.67,49.71,49.66,49.68,28900.0,24.9777,24.9979,24.9727,24.9828,28900.0
2014-11-11 09:55:00,49.68,49.73,49.65,49.72,40000.0,24.9828,25.0079,24.9677,25.0029,40000.0
2014-11-11 10:00:00,49.72,49.73,49.59,49.6,71600.0,25.0029,25.0079,24.9375,24.9425,71600.0
2014-11-11 10:05:00,49.61,49.62,49.57,49.59,62900.0,24.9476,24.9526,24.9275,24.9375,62900.0
2014-11-11 10:10:00,49.59,49.61,49.53,49.54,80000.0,24.9375,24.9476,24.9073,24.9124,80000.0
2014-11-11 10:15:00,49.54,49.55,49.51,49.52,108300.0,24.9124,24.9174,24.8973,24.9023,108300.0
2014-11-11 10:20:00,49.52,49.58,49.52,49.55,86700.0,24.9023,24.9325,24.9023,24.9174,86700.0
2014-11-11 10:25:00,49.54,49.56,49.54,49.54,74600.0,24.9124,24.9224,24.9124,24.9124,74600.0
2014-11-11 10:30:00,49.55,49.59,49.52,49.56,160700.0,24.9174,24.9375,24.9023,24.9224,160700.0
2014-11-11 10:35:00,49.55,49.58,49.53,49.56,39100.0,24.9174,24.9325,24.9073,24.9224,39100.0
2014-11-11 10:40:00,49.57,49.57,49.53,49.54,70900.0,24.9275,24.9275,24.9073,24.9124,70900.0
2014-11-11 10:45:00,49.54,49.56,49.54,49.54,59500.0,24.9124,24.9224,24.9124,24.9124,59500.0
2014-11-11 10:50:00,49.54,49.55,49.52,49.53,35300.0,24.9124,24.9174,24.9023,24.9073,35300.0
2014-11-11 10:55:00,49.54,49.54,49.51,49.52,40700.0,24.9124,24.9124,24.8973,24.9023,40700.0
2014-11-11 11:00:00,49.51,49.53,49.5,49.5,59600.0,24.8973,24.9073,24.8922,24.8922,59600.0
2014-11-11 11:05:00,49.51,49.53,49.5,49.53,92200.0,24.8973,24.9073,24.8922,24.9073,92200.0
2014-11-11 11:10:00,49.53,49.53,49.5,49.52,69200.0,24.9073,24.9073,24.8922,24.9023,69200.0
2014-11-11 11:15:00,49.52,49.59,49.52,49.57,97800.0,24.9023,24.9375,24.9023,24.9275,97800.0
2014-11-11 11:20:00,49.57,49.57,49.53,49.54,24800.0,24.9275,24.9275,24.9073,24.9124,24800.0
2014-11-11 11:25:00,49.54,49.56,49.53,49.53,36300.0,24.9124,24.9224,24.9073,24.9073,36300.0
2014-11-11 11:30:00,49.53,49.56,49.53,49.55,25000.0,24.9073,24.9224,24.9073,24.9174,25000.0
2014-11-11 11:35:00,49.54,49.57,49.54,49.56,20400.0,24.9124,24.9275,24.9124,24.9224,20400.0
2014-11-11 11:40:00,49.55,49.56,49.51,49.51,44300.0,24.9174,24.9224,24.8973,24.8973,44300.0
2014-11-11 11:45:00,49.52,49.54,49.5,49.51,66800.0,24.9023,24.9124,24.8922,24.8973,66800.0
2014-11-11 11:50:00,49.52,49.52,49.49,49.5,52400.0,24.9023,24.9023,24.8872,24.8922,52400.0
2014-11-11 11:55:00,49.5,49.51,49.49,49.49,20500.0,24.8922,24.8973,24.8872,24.8872,20500.0
2014-11-11 12:00:00,49.49,49.49,49.48,49.49,28000.0,24.8872,24.8872,24.8822,24.8872,28000.0
2014-11-11 12:05:00,49.5,49.5,49.47,49.48,33400.0,24.8922,24.8922,24.8772,24.8822,33400.0
2014-11-11 12:10:00,49.48,49.49,49.47,49.47,13800.0,24.8822,24.8872,24.8772,24.8772,13800.0
2014-11-11 12:15:00,49.47,49.49,49.47,49.47,39900.0,24.8772,24.8872,24.8772,24.8772,39900.0
2014-11-11 12:20:00,49.48,49.48,49.4,49.4,64900.0,24.8822,24.8822,24.842,24.842,64900.0
2014-11-11 12:25:00,49.41,49.43,49.39,49.39,35900.0,24.847,24.857,24.8369,24.8369,35900.0
2014-11-11 12:30:00,49.39,49.42,49.38,49.41,21600.0,24.8369,24.852,24.8319,24.847,21600.0
2014-11-11 12:35:00,49.41,49.45,49.41,49.45,23700.0,24.847,24.8671,24.847,24.8671,23700.0
2014-11-11 12:40:00,49.45,49.47,49.45,49.45,11400.0,24.8671,24.8772,24.8671,24.8671,11400.0
2014-11-11 12:45:00,49.45,49.47,49.43,49.43,18700.0,24.8671,24.8772,24.857,24.857,18700.0
2014-11-11 12:50:00,49.43,49.46,49.43,49.43,38800.0,24.857,24.8721,24.857,24.857,38800.0
2014-11-11 12:55:00,49.44,49.46,49.43,49.45,24900.0,24.8621,24.8721,24.857,24.8671,24900.0
2014-11-11 13:00:00,49.46,49.46,49.39,49.39,26600.0,24.8721,24.8721,24.8369,24.8369,26600.0
2014-11-11 13:05:00,49.4,49.43,49.39,49.39,35600.0,24.842,24.857,24.8369,24.8369,35600.0
2014-11-11 13:10:00,49.39,49.4,49.35,49.35,27200.0,24.8369,24.842,24.8168,24.8168,27200.0
2014-11-11 13:15:00,49.36,49.38,49.34,49.35,42000.0,24.8218,24.8319,24.8118,24.8168,42000.0
2014-11-11 13:20:00,49.36,49.36,49.33,49.36,39800.0,24.8218,24.8218,24.8068,24.8218,39800.0
2014-11-11 13:25:00,49.37,49.4,49.36,49.4,27600.0,24.8269,24.842,24.8218,24.842,27600.0
2014-11-11 13:30:00,49.39,49.4,49.36,49.36,28000.0,24.8369,24.842,24.8218,24.8218,28000.0
2014-11-11 13:35:00,49.37,49.39,49.35,49.37,38600.0,24.8269,24.8369,24.8168,24.8269,38600.0
2014-11-11 13:40:00,49.37,49.38,49.36,49.37,24200.0,24.8269,24.8319,24.8218,24.8269,24200.0
2014-11-11 13:45:00,49.37,49.38,49.33,49.34,36700.0,24.8269,24.8319,24.8068,24.8118,36700.0
2014-11-11 13:50:00,49.33,49.33,49.25,49.29,146400.0,24.8068,24.8068,24.7665,24.7866,146400.0
2014-11-11 13:55:00,49.3,49.32,49.3,49.31,24700.0,24.7917,24.8017,24.7917,24.7967,24700.0
2014-11-11 14:00:00,49.3,49.31,49.23,49.23,54900.0,24.7917,24.7967,24.7565,24.7565,54900.0
2014-11-11 14:05:00,49.23,49.24,49.2,49.2,37200.0,24.7565,24.7615,24.7414,24.7414,37200.0
2014-11-11 14:10:00,49.2,49.21,49.18,49.21,84600.0,24.7414,24.7464,24.7313,24.7464,84600.0
2014-11-11 14:15:00,49.22,49.27,49.21,49.27,29200.0,24.7514,24.7766,24.7464,24.7766,29200.0
2014-11-11 14:20:00,49.27,49.28,49.26,49.28,53100.0,24.7766,24.7816,24.7716,24.7816,53100.0
2014-11-11 14:25:00,49.28,49.3,49.27,49.3,33800.0,24.7816,24.7917,24.7766,24.7917,33800.0
2014-11-11 14:30:00,49.3,49.32,49.29,49.3,31300.0,24.7917,24.8017,24.7866,24.7917,31300.0
2014-11-11 14:35:00,49.29,49.29,49.23,49.23,25800.0,24.7866,24.7866,24.7565,24.7565,25800.0
2014-11-11 14:40:00,49.23,49.23,49.21,49.21,27100.0,24.7565,24.7565,24.7464,24.7464,27100.0
2014-11-11 14:45:00,49.21,49.27,49.21,49.27,61400.0,24.7464,24.7766,24.7464,24.7766,61400.0
2014-11-11 14:50:00,49.27,49.27,49.25,49.25,21100.0,24.7766,24.7766,24.7665,24.7665,21100.0
2014-11-11 14:55:00,49.25,49.26,49.23,49.23,20400.0,24.7665,24.7716,24.7565,24.7565,20400.0
2014-11-11 15:00:00,49.23,49.28,49.23,49.27,74300.0,24.7565,24.7816,24.7565,24.7766,74300.0
2014-11-11 15:05:00,49.27,49.29,49.26,49.29,51800.0,24.7766,24.7866,24.7716,24.7866,51800.0
2014-11-11 15:10:00,49.28,49.29,49.24,49.25,42800.0,24.7816,24.7866,24.7615,24.7665,42800.0
2014-11-11 15:15:00,49.24,49.26,49.23,49.25,38000.0,24.7615,24.7716,24.7565,24.7665,38000.0
2014-11-11 15:20:00,49.26,49.26,49.22,49.22,49600.0,24.7716,24.7716,24.7514,24.7514,49600.0
2014-11-11 15:25:00,49.22,49.27,49.22,49.27,66400.0,24.7514,24.7766,24.7514,24.7766,66400.0
2014-11-11 15:30:00,49.27,49.31,49.27,49.29,87100.0,24.7766,24.7967,24.7766,24.7866,87100.0
2014-11-11 15:35:00,49.3,49.31,49.29,49.3,111600.0,24.7917,24.7967,24.7866,24.7917,111600.0
2014-11-11 15:40:00,49.3,49.31,49.28,49.3,151600.0,24.7917,24.7967,24.7816,24.7917,151600.0
2014-11-11 15:45:00,49.3,49.3,49.26,49.26,169100.0,24.7917,24.7917,24.7716,24.7716,169100.0
2014-11-11 15:50:00,49.27,49.29,49.25,49.25,134500.0,24.7766,24.7866,24.7665,24.7665,134500.0
2014-11-11 15:55:00,49.26,49.28,49.23,49.28,330000.0,24.7716,24.7816,24.7565,24.7816,330000.0
2014-11-12 09:30:00,49.2,49.21,48.91,48.94,236300.0,24.7414,24.7464,24.5956,24.6106,236300.0
2014-11-12 09:35:00,48.94,49.07,48.94,49.02,61900.0,24.6106,24.676,24.6106,24.6509,61900.0
2014-11-12 09:40:00,49.02,49.04,48.92,48.93,96400.0,24.6509,24.6609,24.6006,24.6056,96400.0
2014-11-12 09:45:00,48.93,48.96,48.89,48.89,113100.0,24.6056,24.6207,24.5855,24.5855,113100.0
2014-11-12 09:50:00,48.9,48.96,48.9,48.96,106200.0,24.5905,24.6207,24.5905,24.6207,106200.0
2014-11-12 09:55:00,48.96,49.02,48.92,49.0,156900.0,24.6207,24.6509,24.6006,24.6408,156900.0
2014-11-12 10:00:00,48.99,49.0,48.93,48.95,115800.0,24.6358,24.6408,24.6056,24.6157,115800.0
2014-11-12 10:05:00,48.95,48.97,48.85,48.85,149100.0,24.6157,24.6257,24.5654,24.5654,149100.0
2014-11-12 10:10:00,48.86,48.86,48.79,48.8,228000.0,24.5704,24.5704,24.5352,24.5402,228000.0
2014-11-12 10:15:00,48.8,48.82,48.74,48.81,284700.0,24.5402,24.5503,24.5101,24.5453,284700.0
2014-11-12 10:20:00,48.81,48.83,48.68,48.7,301000.0,24.5453,24.5553,24.4799,24.49,301000.0
2014-11-12 10:25:00,48.7,48.8,48.69,48.8,134300.0,24.49,24.5402,24.4849,24.5402,134300.0
2014-11-12 10:30:00,48.8,48.82,48.73,48.75,81400.0,24.5402,24.5503,24.505,24.5151,81400.0
2014-11-12 10:35:00,48.75,48.77,48.72,48.74,53000.0,24.5151,24.5252,24.5,24.5101,53000.0
2014-11-12 10:40:00,48.74,48.83,48.73,48.83,52200.0,24.5101,24.5553,24.505,24.5553,52200.0
2014-11-12 10:45:00,48.83,48.83,48.82,48.83,32300.0,24.5553,24.5553,24.5503,24.5553,32300.0
2014-11-12 10:50:00,48.83,48.83,48.79,48.79,47000.0,24.5553,24.5553,24.5352,24.5352,47000.0
2014-11-12 10:55:00,48.8,48.83,48.78,48.78,68700.0,24.5402,24.5553,24.5302,24.5302,68700.0
2014-11-12 11:00:00,48.78,48.86,48.78,48.85,68600.0,24.5302,24.5704,24.5302,24.5654,68600.0
2014-11-12 11:05:00,48.85,48.89,48.84,48.86,47900.0,24.5654,24.5855,24.5604,24.5704,47900.0
2014-11-12 11:10:00,48.87,48.91,48.86,48.89,39100.0,24.5754,24.5956,24.5704,24.5855,39100.0
2014-11-12 11:15:00,48.89,48.92,48.89,48.9,54900.0,24.5855,24.6006,24.5855,24.5905,54900.0
2014-11-12 11:20:00,48.9,48.97,48.9,48.94,64300.0,24.5905,24.6257,24.5905,24.6106,64300.0
2014-11-12 11:25:00,48.94,48.97,48.94,48.97,29700.0,24.6106,24.6257,24.6106,24.6257,29700.0
2014-11-12 11:30:00,48.97,49.0,48.95,49.0,63800.0,24.6257,24.6408,24.6157,24.6408,63800.0
2014-11-12 11:35:00,49.0,49.01,48.99,49.0,57800.0,24.6408,24.6458,24.6358,24.6408,57800.0
2014-11-12 11:40:00,49.0,49.02,48.99,49.01,99700.0,24.6408,24.6509,24.6358,24.6458,99700.0
2014-11-12 11:45:00,49.0,49.04,49.0,49.03,42300.0,24.6408,24.6609,24.6408,24.6559,42300.0
2014-11-12 11:50:00,49.03,49.04,48.99,49.0,69300.0,24.6559,24.6609,24.6358,24.6408,69300.0
2014-11-12 11:55:00,49.0,49.08,48.99,49.05,71600.0,24.6408,24.681,24.6358,24.666,71600.0
2014-11-12 12:00:00,49.05,49.09,49.05,49.09,55600.0,24.666,24.6861,24.666,24.6861,55600.0
2014-11-12 12:05:00,49.09,49.17,49.09,49.17,86300.0,24.6861,24.7263,24.6861,24.7263,86300.0
2014-11-12 12:10:00,49.17,49.18,49.12,49.15,32800.0,24.7263,24.7313,24.7012,24.7162,32800.0
2014-11-12 12:15:00,49.15,49.2,49.15,49.16,48800.0,24.7162,24.7414,24.7162,24.7213,48800.0
2014-11-12 12:20:00,49.17,49.21,49.17,49.21,18800.0,24.7263,24.7464,24.7263,24.7464,18800.0
2014-11-12 12:25:00,49.21,49.23,49.18,49.19,35300.0,24.7464,24.7565,24.7313,24.7364,35300.0
2014-11-12 12:30:00,49.19,49.21,49.18,49.2,19600.0,24.7364,24.7464,24.7313,24.7414,19600.0
2014-11-12 12:35:00,49.21,49.22,49.19,49.21,25300.0,24.7464,24.7514,24.7364,24.7464,25300.0
2014-11-12 12:40:00,49.21,49.24,49.2,49.23,17000.0,24.7464,24.7615,24.7414,24.7565,17000.0
2014-11-12 12:45:00,49.24,49.3,49.23,49.28,58600.0,24.7615,24.7917,24.7565,24.7816,58600.0
2014-11-12 12:50:00,49.29,49.29,49.23,49.24,65000.0,24.7866,24.7866,24.7565,24.7615,65000.0
2014-11-12 12:55:00,49.24,49.25,49.19,49.25,39000.0,24.7615,24.7665,24.7364,24.7665,39000.0
2014-11-12 13:00:00,49.24,49.27,49.24,49.27,10600.0,24.7615,24.7766,24.7615,24.7766,10600.0
2014-11-12 13:05:00,49.27,49.3,49.27,49.27,25800.0,24.7766,24.7917,24.7766,24.7766,25800.0
2014-11-12 13:10:00,49.28,49.3,49.28,49.29,31800.0,24.7816,24.7917,24.7816,24.7866,31800.0
2014-11-12 13:15:00,49.3,49.31,49.27,49.28,43900.0,24.7917,24.7967,24.7766,24.7816,43900.0
2014-11-12 13:20:00,49.28,49.32,49.27,49.32,21500.0,24.7816,24.8017,24.7766,24.8017,21500.0
2014-11-12 13:25:00,49.32,49.34,49.32,49.33,21700.0,24.8017,24.8118,24.8017,24.8068,21700.0
2014-11-12 13:30:00,49.33,49.35,49.32,49.34,15600.0,24.8068,24.8168,24.8017,24.8118,15600.0
2014-11-12 13:35:00,49.34,49.34,49.3,49.33,29200.0,24.8118,24.8118,24.7917,24.8068,29200.0
2014-11-12 13:40:00,49.33,49.36,49.32,49.35,18600.0,24.8068,24.8218,24.8017,24.8168,18600.0
2014-11-12 13:45:00,49.36,49.36,49.3,49.33,30600.0,24.8218,24.8218,24.7917,24.8068,30600.0
2014-11-12 13:50:00,49.34,49.34,49.3,49.3,22700.0,24.8118,24.8118,24.7917,24.7917,22700.0
2014-11-12 13:55:00,49.3,49.32,49.3,49.32,18300.0,24.7917,24.8017,24.7917,24.8017,18300.0
2014-11-12 14:00:00,49.31,49.33,49.31,49.32,23100.0,24.7967,24.8068,24.7967,24.8017,23100.0
2014-11-12 14:05:00,49.32,49.33,49.31,49.32,35000.0,24.8017,24.8068,24.7967,24.8017,35000.0
2014-11-12 14:10:00,49.33,49.36,49.33,49.36,48300.0,24.8068,24.8218,24.8068,24.8218,48300.0
2014-11-12 14:15:00,49.35,49.36,49.34,49.35,24900.0,24.8168,24.8218,24.8118,24.8168,24900.0
2014-11-12 14:20:00,49.35,49.39,49.34,49.39,22200.0,24.8168,24.8369,24.8118,24.8369,22200.0
2014-11-12 14:25:00,49.39,49.4,49.33,49.34,41700.0,24.8369,24.842,24.8068,24.8118,41700.0
2014-11-12 14:30:00,49.34,49.37,49.34,49.34,26200.0,24.8118,24.8269,24.8118,24.8118,26200.0
2014-11-12 14:35:00,49.34,49.34,49.31,49.31,26700.0,24.8118,24.8118,24.7967,24.7967,26700.0
2014-11-12 14:40:00,49.31,49.34,49.31,49.32,24200.0,24.7967,24.8118,24.7967,24.8017,24200.0
2014-11-12 14:45:00,49.33,49.37,49.33,49.36,22700.0,24.8068,24.8269,24.8068,24.8218,22700.0
2014-11-12 14:50:00,49.36,49.37,49.34,49.36,25700.0,24.8218,24.8269,24.8118,24.8218,25700.0
2014-11-12 14:55:00,49.37,49.38,49.35,49.36,18300.0,24.8269,24.8319,24.8168,24.8218,18300.0
2014-11-12 15:00:00,49.36,49.39,49.34,49.36,29900.0,24.8218,24.8369,24.8118,24.8218,29900.0
2014-11-12 15:05:00,49.37,49.39,49.35,49.37,24000.0,24.8269,24.8369,24.8168,24.8269,24000.0
2014-11-12 15:10:00,49.37,49.4,49.37,49.38,27600.0,24.8269,24.842,24.8269,24.8319,27600.0
2014-11-12 15:15:00,49.39,49.39,49.36,49.38,50300.0,24.8369,24.8369,24.8218,24.8319,50300.0
2014-11-12 15:20:00,49.38,49.38,49.33,49.35,31500.0,24.8319,24.8319,24.8068,24.8168,31500.0
2014-11-12 15:25:00,49.34,49.43,49.34,49.43,43500.0,24.8118,24.857,24.8118,24.857,43500.0
2014-11-12 15:30:00,49.43,49.43,49.38,49.41,75300.0,24.857,24.857,24.8319,24.847,75300.0
2014-11-12 15:35:00,49.41,49.45,49.41,49.42,57400.0,24.847,24.8671,24.847,24.852,57400.0
2014-11-12 15:40:00,49.41,49.42,49.38,49.41,104800.0,24.847,24.852,24.8319,24.847,104800.0
2014-11-12 15:45:00,49.41,49.42,49.35,49.35,140600.0,24.847,24.852,24.8168,24.8168,140600.0
2014-11-12 15:50:00,49.36,49.37,49.3,49.34,219500.0,24.8218,24.8269,24.7917,24.8118,219500.0
2014-11-12 15:55:00,49.34,49.41,49.34,49.35,399100.0,24.8118,24.847,24.8118,24.8168,399100.0
2014-11-13 09:30:00,49.57,49.6,49.49,49.56,205800.0,24.9275,24.9425,24.8872,24.9224,205800.0
2014-11-13 09:35:00,49.57,49.67,49.57,49.67,133400.0,24.9275,24.9777,24.9275,24.9777,133400.0
2014-11-13 09:40:00,49.67,49.68,49.59,49.66,52000.0,24.9777,24.9828,24.9375,24.9727,52000.0
2014-11-13 09:45:00,49.66,49.7,49.62,49.65,69800.0,24.9727,24.9928,24.9526,24.9677,69800.0
2014-11-13 09:50:00,49.64,49.66,49.59,49.64,35600.0,24.9627,24.9727,24.9375,24.9627,35600.0
2014-11-13 09:55:00,49.63,49.69,49.63,49.69,40100.0,24.9576,24.9878,24.9576,24.9878,40100.0
2014-11-13 10:00:00,49.7,49.74,49.66,49.74,118500.0,24.9928,25.0129,24.9727,25.0129,118500.0
2014-11-13 10:05:00,49.74,49.81,49.73,49.79,90400.0,25.0129,25.0481,25.0079,25.0381,90400.0
2014-11-13 10:10:00,49.79,49.8,49.75,49.8,68400.0,25.0381,25.0431,25.018,25.0431,68400.0
2014-11-13 10:15:00,49.81,49.86,49.8,49.84,69500.0,25.0481,25.0733,25.0431,25.0632,69500.0
2014-11-13 10:20:00,49.83,49.88,49.83,49.88,42900.0,25.0582,25.0833,25.0582,25.0833,42900.0
2014-11-13 10:25:00,49.88,49.93,49.86,49.9,87300.0,25.0833,25.1085,25.0733,25.0934,87300.0
2014-11-13 10:30:00,49.9,49.95,49.9,49.91,75000.0,25.0934,25.1185,25.0934,25.0984,75000.0
2014-11-13 10:35:00,49.91,49.91,49.84,49.85,38200.0,25.0984,25.0984,25.0632,25.0683,38200.0
2014-11-13 10:40:00,49.85,49.86,49.72,49.73,105000.0,25.0683,25.0733,25.0029,25.0079,105000.0
2014-11-13 10:45:00,49.73,49.79,49.72,49.78,89700.0,25.0079,25.0381,25.0029,25.0331,89700.0
2014-11-13 10:50:00,49.77,49.8,49.7,49.73,198100.0,25.028,25.0431,24.9928,25.0079,198100.0
2014-11-13 10:55:00,49.73,49.78,49.73,49.74,64100.0,25.0079,25.0331,25.0079,25.0129,64100.0
2014-11-13 11:00:00,49.75,49.78,49.74,49.78,49500.0,25.018,25.0331,25.0129,25.0331,49500.0
2014-11-13 11:05:00,49.78,49.78,49.68,49.68,61400.0,25.0331,25.0331,24.9828,24.9828,61400.0
2014-11-13 11:10:00,49.67,49.7,49.63,49.64,49200.0,24.9777,24.9928,24.9576,24.9627,49200.0
2014-11-13 11:15:00,49.65,49.7,49.63,49.68,77200.0,24.9677,24.9928,24.9576,24.9828,77200.0
2014-11-13 11:20:00,49.69,49.7,49.64,49.66,28600.0,24.9878,24.9928,24.9627,24.9727,28600.0
2014-11-13 11:25:00,49.67,49.68,49.66,49.68,32800.0,24.9777,24.9828,24.9727,24.9828,32800.0
2014-11-13 11:30:00,49.68,49.69,49.64,49.65,43900.0,24.9828,24.9878,24.9627,24.9677,43900.0
2014-11-13 11:35:00,49.64,49.65,49.56,49.58,46800.0,24.9627,24.9677,24.9224,24.9325,46800.0
2014-11-13 11:40:00,49.58,49.6,49.55,49.58,40300.0,24.9325,24.9425,24.9174,24.9325,40300.0
2014-11-13 11:45:00,49.58,49.62,49.58,49.62,96300.0,24.9325,24.9526,24.9325,24.9526,96300.0
2014-11-13 11:50:00,49.61,49.63,49.61,49.62,67800.0,24.9476,24.9576,24.9476,24.9526,67800.0
2014-11-13 11:55:00,49.61,49.63,49.57,49.59,37800.0,24.9476,24.9576,24.9275,24.9375,37800.0
2014-11-13 12:00:00,49.6,49.6,49.48,49.54,56300.0,24.9425,24.9425,24.8822,24.9124,56300.0
2014-11-13 12:05:00,49.54,49.57,49.51,49.55,27300.0,24.9124,24.9275,24.8973,24.9174,27300.0
2014-11-13 12:10:00,49.56,49.58,49.5,49.52,31900.0,24.9224,24.9325,24.8922,24.9023,31900.0
2014-11-13 12:15:00,49.53,49.54,49.47,49.52,59200.0,24.9073,24.9124,24.8772,24.9023,59200.0
2014-11-13 12:20:00,49.52,49.55,49.52,49.54,49100.0,24.9023,24.9174,24.9023,24.9124,49100.0
2014-11-13 12:25:00,49.55,49.56,49.53,49.53,23500.0,24.9174,24.9224,24.9073,24.9073,23500.0
2014-11-13 12:30:00,49.54,49.55,49.48,49.49,32300.0,24.9124,24.9174,24.8822,24.8872,32300.0
2014-11-13 12:35:00,49.49,49.5,49.47,49.5,39300.0,24.8872,24.8922,24.8772,24.8922,39300.0
2014-11-13 12:40:00,49.5,49.5,49.45,49.46,44000.0,24.8922,24.8922,24.8671,24.8721,44000.0
2014-11-13 12:45:00,49.47,49.49,49.46,49.46,28800.0,24.8772,24.8872,24.8721,24.8721,28800.0
2014-11-13 12:50:00,49.46,49.47,49.41,49.41,25800.0,24.8721,24.8772,24.847,24.847,25800.0
2014-11-13 12:55:00,49.42,49.44,49.38,49.39,16900.0,24.852,24.8621,24.8319,24.8369,16900.0
2014-11-13 13:00:00,49.39,49.42,49.35,49.36,53700.0,24.8369,24.852,24.8168,24.8218,53700.0
2014-11-13 13:05:00,49.37,49.38,49.31,49.31,41900.0,24.8269,24.8319,24.7967,24.7967,41900.0
2014-11-13 13:10:00,49.31,49.33,49.3,49.32,27700.0,24.7967,24.8068,24.7917,24.8017,27700.0
2014-11-13 13:15:00,49.33,49.34,49.3,49.32,63200.0,24.8068,24.8118,24.7917,24.8017,63200.0
2014-11-13 13:20:00,49.32,49.32,49.22,49.23,38800.0,24.8017,24.8017,24.7514,24.7565,38800.0
2014-11-13 13:25:00,49.23,49.33,49.22,49.33,34700.0,24.7565,24.8068,24.7514,24.8068,34700.0
2014-11-13 13:30:00,49.32,49.33,49.27,49.27,17200.0,24.8017,24.8068,24.7766,24.7766,17200.0
2014-11-13 13:35:00,49.28,49.3,49.23,49.23,77400.0,24.7816,24.7917,24.7565,24.7565,77400.0
2014-11-13 13:40:00,49.23,49.32,49.23,49.32,19300.0,24.7565,24.8017,24.7565,24.8017,19300.0
2014-11-13 13:45:00,49.31,49.36,49.3,49.34,29000.0,24.7967,24.8218,24.7917,24.8118,29000.0
2014-11-13 13:50:00,49.35,49.39,49.35,49.37,25500.0,24.8168,24.8369,24.8168,24.8269,25500.0
2014-11-13 13:55:00,49.37,49.37,49.33,49.33,51000.0,24.8269,24.8269,24.8068,24.8068,51000.0
2014-11-13 14:00:00,49.34,49.37,49.32,49.37,35000.0,24.8118,24.8269,24.8017,24.8269,35000.0
2014-11-13 14:05:00,49.37,49.39,49.36,49.39,19000.0,24.8269,24.8369,24.8218,24.8369,19000.0
2014-11-13 14:10:00,49.39,49.39,49.33,49.33,29500.0,24.8369,24.8369,24.8068,24.8068,29500.0
2014-11-13 14:15:00,49.33,49.35,49.3,49.34,29500.0,24.8068,24.8168,24.7917,24.8118,29500.0
2014-11-13 14:20:00,49.34,49.37,49.34,49.35,25400.0,24.8118,24.8269,24.8118,24.8168,25400.0
2014-11-13 14:25:00,49.35,49.39,49.3,49.37,41600.0,24.8168,24.8369,24.7917,24.8269,41600.0
2014-11-13 14:30:00,49.37,49.4,49.37,49.39,45100.0,24.8269,24.842,24.8269,24.8369,45100.0
2014-11-13 14:35:00,49.39,49.39,49.35,49.36,15000.0,24.8369,24.8369,24.8168,24.8218,15000.0
2014-11-13 14:40:00,49.36,49.39,49.33,49.38,44000.0,24.8218,24.8369,24.8068,24.8319,44000.0
2014-11-13 14:45:00,49.39,49.41,49.38,49.4,34600.0,24.8369,24.847,24.8319,24.842,34600.0
2014-11-13 14:50:00,49.4,49.42,49.39,49.41,12500.0,24.842,24.852,24.8369,24.847,12500.0
2014-11-13 14:55:00,49.41,49.42,49.39,49.4,21400.0,24.847,24.852,24.8369,24.842,21400.0
2014-11-13 15:00:00,49.41,49.46,49.4,49.44,23100.0,24.847,24.8721,24.842,24.8621,23100.0
2014-11-13 15:05:00,49.45,49.51,49.45,49.5,46500.0,24.8671,24.8973,24.8671,24.8922,46500.0
2014-11-13 15:10:00,49.5,49.51,49.44,49.45,56600.0,24.8922,24.8973,24.8621,24.8671,56600.0
2014-11-13 15:15:00,49.46,49.5,49.43,49.49,53700.0,24.8721,24.8922,24.857,24.8872,53700.0
2014-11-13 15:20:00,49.49,49.5,49.47,49.5,33500.0,24.8872,24.8922,24.8772,24.8922,33500.0
2014-11-13 15:25:00,49.5,49.5,49.42,49.42,48900.0,24.8922,24.8922,24.852,24.852,48900.0
2014-11-13 15:30:00,49.43,49.46,49.41,49.44,56100.0,24.857,24.8721,24.847,24.8621,56100.0
2014-11-13 15:35:00,49.44,49.48,49.37,49.39,86500.0,24.8621,24.8822,24.8269,24.8369,86500.0
2014-11-13 15:40:00,49.39,49.44,49.39,49.42,86600.0,24.8369,24.8621,24.8369,24.852,86600.0
2014-11-13 15:45:00,49.43,49.48,49.41,49.42,126400.0,24.857,24.8822,24.847,24.852,126400.0
2014-11-13 15:50:00,49.43,49.46,49.42,49.42,111700.0,24.857,24.8721,24.852,24.852,111700.0
2014-11-13 15:55:00,49.42,49.45,49.4,49.44,221200.0,24.852,24.8671,24.842,24.8621,221200.0
2014-11-14 09:30:00,49.45,49.45,49.18,49.21,154200.0,24.8671,24.8671,24.7313,24.7464,154200.0
2014-11-14 09:35:00,49.22,49.22,49.08,49.12,58900.0,24.7514,24.7514,24.681,24.7012,58900.0
2014-11-14 09:40:00,49.11,49.15,49.07,49.09,42700.0,24.6961,24.7162,24.676,24.6861,42700.0
2014-11-14 09:45:00,49.1,49.13,49.06,49.11,97300.0,24.6911,24.7062,24.671,24.6961,97300.0
2014-11-14 09:50:00,49.11,49.15,49.08,49.12,51700.0,24.6961,24.7162,24.681,24.7012,51700.0
2014-11-14 09:55:00,49.12,49.13,49.05,49.08,57900.0,24.7012,24.7062,24.666,24.681,57900.0
2014-11-14 10:00:00,49.07,49.1,49.05,49.07,51000.0,24.676,24.6911,24.666,24.676,51000.0
2014-11-14 10:05:00,49.07,49.08,49.02,49.05,49800.0,24.676,24.681,24.6509,24.666,49800.0
2014-11-14 10:10:00,49.05,49.07,49.03,49.06,34100.0,24.666,24.676,24.6559,24.671,34100.0
2014-11-14 10:15:00,49.06,49.09,49.02,49.05,23100.0,24.671,24.6861,24.6509,24.666,23100.0
2014-11-14 10:20:00,49.06,49.06,49.0,49.02,37000.0,24.671,24.671,24.6408,24.6509,37000.0
2014-11-14 10:25:00,49.01,49.01,48.91,48.93,89700.0,24.6458,24.6458,24.5956,24.6056,89700.0
2014-11-14 10:30:00,48.93,48.94,48.88,48.88,61700.0,24.6056,24.6106,24.5805,24.5805,61700.0
2014-11-14 10:35:00,48.87,48.94,48.85,48.94,55800.0,24.5754,24.6106,24.5654,24.6106,55800.0
2014-11-14 10:40:00,48.93,48.96,48.92,48.93,45900.0,24.6056,24.6207,24.6006,24.6056,45900.0
2014-11-14 10:45:00,48.94,48.97,48.93,48.96,46300.0,24.6106,24.6257,24.6056,24.6207,46300.0
2014-11-14 10:50:00,48.97,49.04,48.96,49.03,48000.0,24.6257,24.6609,24.6207,24.6559,48000.0
2014-11-14 10:55:00,49.04,49.1,49.04,49.1,37200.0,24.6609,24.6911,24.6609,24.6911,37200.0
2014-11-14 11:00:00,49.1,49.11,49.05,49.07,54200.0,24.6911,24.6961,24.666,24.676,54200.0
2014-11-14 11:05:00,49.08,49.1,49.04,49.04,27800.0,24.681,24.6911,24.6609,24.6609,27800.0
2014-11-14 11:10:00,49.04,49.07,49.04,49.05,20700.0,24.6609,24.676,24.6609,24.666,20700.0
2014-11-14 11:15:00,49.06,49.12,49.05,49.11,33100.0,24.671,24.7012,24.666,24.6961,33100.0
2014-11-14 11:20:00,49.11,49.11,49.07,49.09,23800.0,24.6961,24.6961,24.676,24.6861,23800.0
2014-11-14 11:25:00,49.09,49.11,49.08,49.11,20200.0,24.6861,24.6961,24.681,24.6961,20200.0
2014-11-14 11:30:00,49.11,49.12,49.09,49.1,49200.0,24.6961,24.7012,24.6861,24.6911,49200.0
2014-11-14 11:35:00,49.09,49.11,49.07,49.07,21200.0,24.6861,24.6961,24.676,24.676,21200.0
2014-11-14 11:40:00,49.07,49.09,49.03,49.04,18700.0,24.676,24.6861,24.6559,24.6609,18700.0
2014-11-14 11:45:00,49.03,49.03,49.0,49.02,31400.0,24.6559,24.6559,24.6408,24.6509,31400.0
2014-11-14 11:50:00,49.03,49.03,49.0,49.0,16700.0,24.6559,24.6559,24.6408,24.6408,16700.0
2014-11-14 11:55:00,49.0,49.02,48.99,49.01,20300.0,24.6408,24.6509,24.6358,24.6458,20300.0
2014-11-14 12:00:00,49.01,49.02,49.0,49.01,23900.0,24.6458,24.6509,24.6408,24.6458,23900.0
2014-11-14 12:05:00,49.0,49.04,49.0,49.04,36400.0,24.6408,24.6609,24.6408,24.6609,36400.0
2014-11-14 12:10:00,49.04,49.04,49.01,49.01,41600.0,24.6609,24.6609,24.6458,24.6458,41600.0
2014-11-14 12:15:00,49.01,49.03,49.0,49.03,67200.0,24.6458,24.6559,24.6408,24.6559,67200.0
2014-11-14 12:20:00,49.03,49.03,49.0,49.03,31400.0,24.6559,24.6559,24.6408,24.6559,31400.0
2014-11-14 12:25:00,49.03,49.05,49.02,49.02,34000.0,24.6559,24.666,24.6509,24.6509,34000.0
2014-11-14 12:30:00,49.03,49.04,49.0,49.0,25600.0,24.6559,24.6609,24.6408,24.6408,25600.0
2014-11-14 12:35:00,49.01,49.01,48.99,49.0,32000.0,24.6458,24.6458,24.6358,24.6408,32000.0
2014-11-14 12:40:00,49.0,49.01,48.96,48.99,28000.0,24.6408,24.6458,24.6207,24.6358,28000.0
2014-11-14 12:45:00,48.99,49.0,48.95,48.97,27600.0,24.6358,24.6408,24.6157,24.6257,27600.0
2014-11-14 12:50:00,48.97,49.01,48.97,49.01,30900.0,24.6257,24.6458,24.6257,24.6458,30900.0
2014-11-14 12:55:00,49.0,49.01,48.92,48.93,50700.0,24.6408,24.6458,24.6006,24.6056,50700.0
2014-11-14 13:00:00,48.92,48.93,48.88,48.89,36700.0,24.6006,24.6056,24.5805,24.5855,36700.0
2014-11-14 13:05:00,48.89,48.89,48.87,48.88,18000.0,24.5855,24.5855,24.5754,24.5805,18000.0
2014-11-14 13:10:00,48.88,48.88,48.85,48.85,33200.0,24.5805,24.5805,24.5654,24.5654,33200.0
2014-11-14 13:15:00,48.86,48.87,48.82,48.84,75200.0,24.5704,24.5754,24.5503,24.5604,75200.0
2014-11-14 13:20:00,48.85,48.86,48.82,48.83,24600.0,24.5654,24.5704,24.5503,24.5553,24600.0
2014-11-14 13:25:00,48.82,48.84,48.82,48.84,22600.0,24.5503,24.5604,24.5503,24.5604,22600.0
2014-11-14 13:30:00,48.84,48.86,48.78,48.78,40000.0,24.5604,24.5704,24.5302,24.5302,40000.0
2014-11-14 13:35:00,48.78,48.79,48.76,48.76,32000.0,24.5302,24.5352,24.5201,24.5201,32000.0
2014-11-14 13:40:00,48.76,48.78,48.75,48.77,26700.0,24.5201,24.5302,24.5151,24.5252,26700.0
2014-11-14 13:45:00,48.76,48.77,48.72,48.73,57300.0,24.5201,24.5252,24.5,24.505,57300.0
2014-11-14 13:50:00,48.72,48.75,48.71,48.74,53300.0,24.5,24.5151,24.495,24.5101,53300.0
2014-11-14 13:55:00,48.74,48.75,48.65,48.66,72000.0,24.5101,24.5151,24.4648,24.4698,72000.0
2014-11-14 14:00:00,48.65,48.66,48.64,48.65,27400.0,24.4648,24.4698,24.4598,24.4648,27400.0
2014-11-14 14:05:00,48.65,48.65,48.6,48.63,68000.0,24.4648,24.4648,24.4397,24.4547,68000.0
2014-11-14 14:10:00,48.64,48.67,48.63,48.63,51500.0,24.4598,24.4749,24.4547,24.4547,51500.0
2014-11-14 14:15:00,48.63,48.64,48.61,48.63,31600.0,24.4547,24.4598,24.4447,24.4547,31600.0
2014-11-14 14:20:00,48.63,48.63,48.59,48.61,43800.0,24.4547,24.4547,24.4346,24.4447,43800.0
2014-11-14 14:25:00,48.61,48.63,48.6,48.63,31900.0,24.4447,24.4547,24.4397,24.4547,31900.0
2014-11-14 14:30:00,48.63,48.67,48.63,48.66,35700.0,24.4547,24.4749,24.4547,24.4698,35700.0
2014-11-14 14:35:00,48.65,48.68,48.61,48.68,74400.0,24.4648,24.4799,24.4447,24.4799,74400.0
2014-11-14 14:40:00,48.68,48.72,48.68,48.7,33700.0,24.4799,24.5,24.4799,24.49,33700.0
2014-11-14 14:45:00,48.7,48.71,48.67,48.69,43300.0,24.49,24.495,24.4749,24.4849,43300.0
2014-11-14 14:50:00,48.69,48.71,48.68,48.7,31500.0,24.4849,24.495,24.4799,24.49,31500.0
2014-11-14 14:55:00,48.7,48.7,48.69,48.7,14500.0,24.49,24.49,24.4849,24.49,14500.0
2014-11-14 15:00:00,48.7,48.7,48.66,48.68,41300.0,24.49,24.49,24.4698,24.4799,41300.0
2014-11-14 15:05:00,48.68,48.69,48.67,48.69,76000.0,24.4799,24.4849,24.4749,24.4849,76000.0
2014-11-14 15:10:00,48.68,48.69,48.66,48.66,42700.0,24.4799,24.4849,24.4698,24.4698,42700.0
2014-11-14 15:15:00,48.67,48.69,48.66,48.68,91300.0,24.4749,24.4849,24.4698,24.4799,91300.0
2014-11-14 15:20:00,48.68,48.69,48.67,48.68,60300.0,24.4799,24.4849,24.4749,24.4799,60300.0
2014-11-14 15:25:00,48.68,48.74,48.68,48.74,80100.0,24.4799,24.5101,24.4799,24.5101,80100.0
2014-11-14 15:30:00,48.74,48.78,48.73,48.78,81800.0,24.5101,24.5302,24.505,24.5302,81800.0
2014-11-14 15:35:00,48.78,48.79,48.75,48.78,80900.0,24.5302,24.5352,24.5151,24.5302,80900.0
2014-11-14 15:40:00,48.78,48.78,48.74,48.75,91100.0,24.5302,24.5302,24.5101,24.5151,91100.0
2014-11-14 15:45:00,48.75,48.76,48.75,48.76,165800.0,24.5151,24.5201,24.5151,24.5201,165800.0
2014-11-14 15:50:00,48.76,48.76,48.74,48.76,227000.0,24.5201,24.5201,24.5101,24.5201,227000.0
2014-11-14 15:55:00,48.76,48.81,48.75,48.79,791700.0,24.5201,24.5453,24.5151,24.5352,791700.0
2014-11-17 09:30:00,48.74,48.82,48.7,48.79,22500.0,24.5101,24.5503,24.49,24.5352,22500.0
2014-11-17 09:35:00,48.8,48.9,48.76,48.86,25600.0,24.5402,24.5905,24.5201,24.5704,25600.0
2014-11-17 09:40:00,48.86,48.99,48.73,48.98,124600.0,24.5704,24.6358,24.505,24.6308,124600.0
2014-11-17 09:45:00,48.98,49.01,48.93,48.93,117800.0,24.6308,24.6458,24.6056,24.6056,117800.0
2014-11-17 09:50:00,48.92,48.98,48.86,48.95,91500.0,24.6006,24.6308,24.5704,24.6157,91500.0
2014-11-17 09:55:00,48.95,49.0,48.95,48.96,56400.0,24.6157,24.6408,24.6157,24.6207,56400.0
2014-11-17 10:00:00,48.97,49.01,48.95,48.97,68300.0,24.6257,24.6458,24.6157,24.6257,68300.0
2014-11-17 10:05:00,48.97,49.0,48.92,48.93,50200.0,24.6257,24.6408,24.6006,24.6056,50200.0
2014-11-17 10:10:00,48.93,49.01,48.92,48.98,69300.0,24.6056,24.6458,24.6006,24.6308,69300.0
2014-11-17 10:15:00,48.99,49.02,48.98,49.0,96000.0,24.6358,24.6509,24.6308,24.6408,96000.0
2014-11-17 10:20:00,49.0,49.07,48.99,49.01,142200.0,24.6408,24.676,24.6358,24.6458,142200.0
2014-11-17 10:25:00,49.0,49.01,48.75,48.99,225600.0,24.6408,24.6458,24.5151,24.6358,225600.0
2014-11-17 10:30:00,49.0,49.01,48.95,48.95,53200.0,24.6408,24.6458,24.6157,24.6157,53200.0
2014-11-17 10:35:00,48.96,49.0,48.94,48.96,28600.0,24.6207,24.6408,24.6106,24.6207,28600.0
2014-11-17 10:40:00,48.95,48.99,48.94,48.99,62600.0,24.6157,24.6358,24.6106,24.6358,62600.0
2014-11-17 10:45:00,48.98,49.0,48.94,48.99,40400.0,24.6308,24.6408,24.6106,24.6358,40400.0
2014-11-17 10:50:00,48.99,49.02,48.99,49.01,53500.0,24.6358,24.6509,24.6358,24.6458,53500.0
2014-11-17 10:55:00,49.0,49.08,48.99,49.06,94700.0,24.6408,24.681,24.6358,24.671,94700.0
2014-11-17 11:00:00,49.07,49.1,49.05,49.05,42500.0,24.676,24.6911,24.666,24.666,42500.0
2014-11-17 11:05:00,49.05,49.08,49.04,49.05,57300.0,24.666,24.681,24.6609,24.666,57300.0
2014-11-17 11:10:00,49.05,49.06,49.02,49.03,46500.0,24.666,24.671,24.6509,24.6559,46500.0
2014-11-17 11:15:00,49.03,49.08,49.01,49.08,36400.0,24.6559,24.681,24.6458,24.681,36400.0
2014-11-17 11:20:00,49.08,49.08,49.03,49.04,28300.0,24.681,24.681,24.6559,24.6609,28300.0
2014-11-17 11:25:00,49.04,49.05,49.01,49.01,40500.0,24.6609,24.666,24.6458,24.6458,40500.0
2014-11-17 11:30:00,49.01,49.02,48.99,49.01,104300.0,24.6458,24.6509,24.6358,24.6458,104300.0
2014-11-17 11:35:00,49.01,49.01,48.96,48.99,153200.0,24.6458,24.6458,24.6207,24.6358,153200.0
2014-11-17 11:40:00,49.0,49.04,49.0,49.04,33800.0,24.6408,24.6609,24.6408,24.6609,33800.0
2014-11-17 11:45:00,49.04,49.06,49.03,49.06,46600.0,24.6609,24.671,24.6559,24.671,46600.0
2014-11-17 11:50:00,49.06,49.06,48.99,49.03,37200.0,24.671,24.671,24.6358,24.6559,37200.0
2014-11-17 11:55:00,49.03,49.05,49.01,49.04,49100.0,24.6559,24.666,24.6458,24.6609,49100.0
2014-11-17 12:00:00,49.04,49.04,49.02,49.02,42100.0,24.6609,24.6609,24.6509,24.6509,42100.0
2014-11-17 12:05:00,49.03,49.05,49.01,49.02,54000.0,24.6559,24.666,24.6458,24.6509,54000.0
2014-11-17 12:10:00,49.02,49.06,49.01,49.05,60700.0,24.6509,24.671,24.6458,24.666,60700.0
2014-11-17 12:15:00,49.05,49.09,49.05,49.09,39600.0,24.666,24.6861,24.666,24.6861,39600.0
2014-11-17 12:20:00,49.09,49.11,49.04,49.04,70700.0,24.6861,24.6961,24.6609,24.6609,70700.0
2014-11-17 12:25:00,49.03,49.09,49.03,49.07,73700.0,24.6559,24.6861,24.6559,24.676,73700.0
2014-11-17 12:30:00,49.07,49.09,49.05,49.09,52500.0,24.676,24.6861,24.666,24.6861,52500.0
2014-11-17 12:35:00,49.09,49.11,49.09,49.11,22200.0,24.6861,24.6961,24.6861,24.6961,22200.0
2014-11-17 12:40:00,49.1,49.13,49.09,49.1,37300.0,24.6911,24.7062,24.6861,24.6911,37300.0
2014-11-17 12:45:00,49.09,49.1,49.07,49.07,22300.0,24.6861,24.6911,24.676,24.676,22300.0
2014-11-17 12:50:00,49.07,49.11,49.07,49.09,24200.0,24.676,24.6961,24.676,24.6861,24200.0
2014-11-17 12:55:00,49.1,49.1,49.07,49.08,17000.0,24.6911,24.6911,24.676,24.681,17000.0
2014-11-17 13:00:00,49.09,49.11,49.08,49.1,36300.0,24.6861,24.6961,24.681,24.6911,36300.0
2014-11-17 13:05:00,49.1,49.11,49.09,49.1,41300.0,24.6911,24.6961,24.6861,24.6911,41300.0
2014-11-17 13:10:00,49.1,49.11,49.09,49.1,35700.0,24.6911,24.6961,24.6861,24.6911,35700.0
2014-11-17 13:15:00,49.11,49.11,49.09,49.1,45800.0,24.6961,24.6961,24.6861,24.6911,45800.0
2014-11-17 13:20:00,49.1,49.13,49.09,49.12,27700.0,24.6911,24.7062,24.6861,24.7012,27700.0
2014-11-17 13:25:00,49.12,49.12,49.07,49.08,38600.0,24.7012,24.7012,24.676,24.681,38600.0
2014-11-17 13:30:00,49.08,49.09,49.06,49.06,18400.0,24.681,24.6861,24.671,24.671,18400.0
2014-11-17 13:35:00,49.06,49.07,49.03,49.04,29000.0,24.671,24.676,24.6559,24.6609,29000.0
2014-11-17 13:40:00,49.05,49.09,49.05,49.07,20800.0,24.666,24.6861,24.666,24.676,20800.0
2014-11-17 13:45:00,49.07,49.1,49.06,49.08,22500.0,24.676,24.6911,24.671,24.681,22500.0
2014-11-17 13:50:00,49.08,49.1,49.08,49.1,18700.0,24.681,24.6911,24.681,24.6911,18700.0
2014-11-17 13:55:00,49.09,49.11,49.09,49.09,68200.0,24.6861,24.6961,24.6861,24.6861,68200.0
2014-11-17 14:00:00,49.1,49.1,49.07,49.09,23500.0,24.6911,24.6911,24.676,24.6861,23500.0
2014-11-17 14:05:00,49.09,49.09,49.03,49.04,30500.0,24.6861,24.6861,24.6559,24.6609,30500.0
2014-11-17 14:10:00,49.05,49.08,49.05,49.08,18300.0,24.666,24.681,24.666,24.681,18300.0
2014-11-17 14:15:00,49.07,49.09,49.06,49.09,39900.0,24.676,24.6861,24.671,24.6861,39900.0
2014-11-17 14:20:00,49.09,49.09,49.04,49.04,28400.0,24.6861,24.6861,24.6609,24.6609,28400.0
2014-11-17 14:25:00,49.04,49.07,49.03,49.07,17200.0,24.6609,24.676,24.6559,24.676,17200.0
2014-11-17 14:30:00,49.07,49.1,49.05,49.1,40000.0,24.676,24.6911,24.666,24.6911,40000.0
2014-11-17 14:35:00,49.1,49.11,49.08,49.08,39500.0,24.6911,24.6961,24.681,24.681,39500.0
2014-11-17 14:40:00,49.09,49.1,49.08,49.08,11500.0,24.6861,24.6911,24.681,24.681,11500.0
2014-11-17 14:45:00,49.08,49.09,49.06,49.08,23200.0,24.681,24.6861,24.671,24.681,23200.0
2014-11-17 14:50:00,49.08,49.1,49.07,49.1,19300.0,24.681,24.6911,24.676,24.6911,19300.0
2014-11-17 14:55:00,49.09,49.11,49.09,49.09,38900.0,24.6861,24.6961,24.6861,24.6861,38900.0
2014-11-17 15:00:00,49.09,49.1,49.08,49.1,34800.0,24.6861,24.6911,24.681,24.6911,34800.0
2014-11-17 15:05:00,49.09,49.11,49.08,49.09,89800.0,24.6861,24.6961,24.681,24.6861,89800.0
2014-11-17 15:10:00,49.09,49.09,49.06,49.07,74300.0,24.6861,24.6861,24.671,24.676,74300.0
2014-11-17 15:15:00,49.06,49.1,49.05,49.08,85000.0,24.671,24.6911,24.666,24.681,85000.0
2014-11-17 15:20:00,49.09,49.09,49.06,49.07,90900.0,24.6861,24.6861,24.671,24.676,90900.0
2014-11-17 15:25:00,49.07,49.09,49.07,49.08,89600.0,24.676,24.6861,24.676,24.681,89600.0
2014-11-17 15:30:00,49.07,49.09,49.04,49.05,195000.0,24.676,24.6861,24.6609,24.666,195000.0
2014-11-17 15:35:00,49.04,49.06,49.03,49.05,159600.0,24.6609,24.671,24.6559,24.666,159600.0
2014-11-17 15:40:00,49.04,49.05,49.03,49.05,167800.0,24.6609,24.666,24.6559,24.666,167800.0
2014-11-17 15:45:00,49.05,49.06,49.04,49.05,213600.0,24.666,24.671,24.6609,24.666,213600.0
2014-11-17 15:50:00,49.05,49.07,49.04,49.05,189100.0,24.666,24.676,24.6609,24.666,189100.0
2014-11-17 15:55:00,49.05,49.07,49.04,49.04,257000.0,24.666,24.676,24.6609,24.6609,257000.0
2014-11-18 09:30:00,49.2,49.37,49.2,49.37,278800.0,24.7414,24.8269,24.7414,24.8269,278800.0
2014-11-18 09:35:00,49.37,49.39,49.12,49.19,140600.0,24.8269,24.8369,24.7012,24.7364,140600.0
2014-11-18 09:40:00,49.18,49.26,49.18,49.2,21300.0,24.7313,24.7716,24.7313,24.7414,21300.0
2014-11-18 09:45:00,49.2,49.31,49.2,49.3,43300.0,24.7414,24.7967,24.7414,24.7917,43300.0
2014-11-18 09:50:00,49.3,49.35,49.26,49.34,54500.0,24.7917,24.8168,24.7716,24.8118,54500.0
2014-11-18 09:55:00,49.35,49.39,49.34,49.37,91900.0,24.8168,24.8369,24.8118,24.8269,91900.0
2014-11-18 10:00:00,49.37,49.38,49.3,49.32,55600.0,24.8269,24.8319,24.7917,24.8017,55600.0
2014-11-18 10:05:00,49.33,49.35,49.31,49.34,31100.0,24.8068,24.8168,24.7967,24.8118,31100.0
2014-11-18 10:10:00,49.34,49.36,49.31,49.33,39600.0,24.8118,24.8218,24.7967,24.8068,39600.0
2014-11-18 10:15:00,49.32,49.39,49.32,49.32,32400.0,24.8017,24.8369,24.8017,24.8017,32400.0
2014-11-18 10:20:00,49.32,49.37,49.31,49.34,43100.0,24.8017,24.8269,24.7967,24.8118,43100.0
2014-11-18 10:25:00,49.35,49.36,49.34,49.35,36300.0,24.8168,24.8218,24.8118,24.8168,36300.0
2014-11-18 10:30:00,49.35,49.37,49.33,49.33,65000.0,24.8168,24.8269,24.8068,24.8068,65000.0
2014-11-18 10:35:00,49.34,49.37,49.33,49.36,61800.0,24.8118,24.8269,24.8068,24.8218,61800.0
2014-11-18 10:40:00,49.36,49.39,49.35,49.36,55100.0,24.8218,24.8369,24.8168,24.8218,55100.0
2014-11-18 10:45:00,49.37,49.38,49.36,49.36,39900.0,24.8269,24.8319,24.8218,24.8218,39900.0
2014-11-18 10:50:00,49.36,49.44,49.36,49.41,78800.0,24.8218,24.8621,24.8218,24.847,78800.0
2014-11-18 10:55:00,49.4,49.43,49.4,49.41,54500.0,24.842,24.857,24.842,24.847,54500.0
2014-11-18 11:00:00,49.42,49.42,49.37,49.37,48900.0,24.852,24.852,24.8269,24.8269,48900.0
2014-11-18 11:05:00,49.37,49.39,49.36,49.39,65800.0,24.8269,24.8369,24.8218,24.8369,65800.0
2014-11-18 11:10:00,49.39,49.39,49.36,49.38,29200.0,24.8369,24.8369,24.8218,24.8319,29200.0
2014-11-18 11:15:00,49.39,49.4,49.34,49.34,53600.0,24.8369,24.842,24.8118,24.8118,53600.0
2014-11-18 11:20:00,49.34,49.36,49.32,49.35,23300.0,24.8118,24.8218,24.8017,24.8168,23300.0
2014-11-18 11:25:00,49.36,49.37,49.33,49.36,34500.0,24.8218,24.8269,24.8068,24.8218,34500.0
2014-11-18 11:30:00,49.35,49.38,49.34,49.37,41900.0,24.8168,24.8319,24.8118,24.8269,41900.0
2014-11-18 11:35:00,49.36,49.39,49.36,49.38,24600.0,24.8218,24.8369,24.8218,24.8319,24600.0
2014-11-18 11:40:00,49.37,49.37,49.35,49.35,34000.0,24.8269,24.8269,24.8168,24.8168,34000.0
2014-11-18 11:45:00,49.35,49.36,49.34,49.35,27500.0,24.8168,24.8218,24.8118,24.8168,27500.0
2014-11-18 11:50:00,49.36,49.36,49.33,49.34,32900.0,24.8218,24.8218,24.8068,24.8118,32900.0
2014-11-18 11:55:00,49.33,49.37,49.33,49.36,15400.0,24.8068,24.8269,24.8068,24.8218,15400.0
2014-11-18 12:00:00,49.36,49.38,49.33,49.33,25500.0,24.8218,24.8319,24.8068,24.8068,25500.0
2014-11-18 12:05:00,49.33,49.35,49.33,49.35,18400.0,24.8068,24.8168,24.8068,24.8168,18400.0
2014-11-18 12:10:00,49.35,49.35,49.34,49.34,11600.0,24.8168,24.8168,24.8118,24.8118,11600.0
2014-11-18 12:15:00,49.35,49.35,49.32,49.33,42300.0,24.8168,24.8168,24.8017,24.8068,42300.0
2014-11-18 12:20:00,49.34,49.34,49.25,49.26,106700.0,24.8118,24.8118,24.7665,24.7716,106700.0
2014-11-18 12:25:00,49.27,49.31,49.25,49.3,27600.0,24.7766,24.7967,24.7665,24.7917,27600.0
2014-11-18 12:30:00,49.3,49.32,49.28,49.28,33000.0,24.7917,24.8017,24.7816,24.7816,33000.0
2014-11-18 12:35:00,49.27,49.29,49.26,49.29,17900.0,24.7766,24.7866,24.7716,24.7866,17900.0
2014-11-18 12:40:00,49.29,49.31,49.27,49.27,22200.0,24.7866,24.7967,24.7766,24.7766,22200.0
2014-11-18 12:45:00,49.28,49.29,49.25,49.27,22000.0,24.7816,24.7866,24.7665,24.7766,22000.0
2014-11-18 12:50:00,49.27,49.28,49.26,49.28,18600.0,24.7766,24.7816,24.7716,24.7816,18600.0
2014-11-18 12:55:00,49.28,49.31,49.27,49.3,26800.0,24.7816,24.7967,24.7766,24.7917,26800.0
2014-11-18 13:00:00,49.3,49.31,49.27,49.27,35000.0,24.7917,24.7967,24.7766,24.7766,35000.0
2014-11-18 13:05:00,49.27,49.31,49.27,49.3,40000.0,24.7766,24.7967,24.7766,24.7917,40000.0
2014-11-18 13:10:00,49.3,49.31,49.28,49.3,68900.0,24.7917,24.7967,24.7816,24.7917,68900.0
2014-11-18 13:15:00,49.3,49.31,49.28,49.3,59400.0,24.7917,24.7967,24.7816,24.7917,59400.0
2014-11-18 13:20:00,49.3,49.31,49.28,49.29,57100.0,24.7917,24.7967,24.7816,24.7866,57100.0
2014-11-18 13:25:00,49.29,49.31,49.28,49.3,28300.0,24.7866,24.7967,24.7816,24.7917,28300.0
2014-11-18 13:30:00,49.3,49.31,49.3,49.3,32900.0,24.7917,24.7967,24.7917,24.7917,32900.0
2014-11-18 13:35:00,49.3,49.32,49.29,49.3,39600.0,24.7917,24.8017,24.7866,24.7917,39600.0
2014-11-18 13:40:00,49.3,49.33,49.3,49.32,28600.0,24.7917,24.8068,24.7917,24.8017,28600.0
2014-11-18 13:45:00,49.32,49.33,49.32,49.32,18100.0,24.8017,24.8068,24.8017,24.8017,18100.0
2014-11-18 13:50:00,49.32,49.33,49.3,49.32,59900.0,24.8017,24.8068,24.7917,24.8017,59900.0
2014-11-18 13:55:00,49.32,49.32,49.3,49.32,55000.0,24.8017,24.8017,24.7917,24.8017,55000.0
2014-11-18 14:00:00,49.31,49.38,49.31,49.38,66300.0,24.7967,24.8319,24.7967,24.8319,66300.0
2014-11-18 14:05:00,49.38,49.39,49.38,49.38,28400.0,24.8319,24.8369,24.8319,24.8319,28400.0
2014-11-18 14:10:00,49.38,49.39,49.36,49.37,84500.0,24.8319,24.8369,24.8218,24.8269,84500.0
2014-11-18 14:15:00,49.36,49.38,49.35,49.35,52800.0,24.8218,24.8319,24.8168,24.8168,52800.0
2014-11-18 14:20:00,49.35,49.38,49.35,49.37,35000.0,24.8168,24.8319,24.8168,24.8269,35000.0
2014-11-18 14:25:00,49.38,49.38,49.36,49.36,24000.0,24.8319,24.8319,24.8218,24.8218,24000.0
2014-11-18 14:30:00,49.36,49.38,49.36,49.37,59100.0,24.8218,24.8319,24.8218,24.8269,59100.0
2014-11-18 14:35:00,49.38,49.4,49.37,49.39,41200.0,24.8319,24.842,24.8269,24.8369,41200.0
2014-11-18 14:40:00,49.4,49.4,49.36,49.37,64500.0,24.842,24.842,24.8218,24.8269,64500.0
2014-11-18 14:45:00,49.37,49.39,49.37,49.39,24400.0,24.8269,24.8369,24.8269,24.8369,24400.0
2014-11-18 14:50:00,49.39,49.39,49.37,49.38,53900.0,24.8369,24.8369,24.8269,24.8319,53900.0
2014-11-18 14:55:00,49.37,49.39,49.36,49.37,41400.0,24.8269,24.8369,24.8218,24.8269,41400.0
2014-11-18 15:00:00,49.38,49.39,49.37,49.39,26100.0,24.8319,24.8369,24.8269,24.8369,26100.0
2014-11-18 15:05:00,49.39,49.39,49.37,49.38,66800.0,24.8369,24.8369,24.8269,24.8319,66800.0
2014-11-18 15:10:00,49.38,49.39,49.37,49.38,39600.0,24.8319,24.8369,24.8269,24.8319,39600.0
2014-11-18 15:15:00,49.38,49.39,49.37,49.37,43300.0,24.8319,24.8369,24.8269,24.8269,43300.0
2014-11-18 15:20:00,49.37,49.39,49.37,49.38,46200.0,24.8269,24.8369,24.8269,24.8319,46200.0
2014-11-18 15:25:00,49.38,49.39,49.36,49.38,57900.0,24.8319,24.8369,24.8218,24.8319,57900.0
2014-11-18 15:30:00,49.38,49.39,49.36,49.38,68400.0,24.8319,24.8369,24.8218,24.8319,68400.0
2014-11-18 15:35:00,49.38,49.38,49.37,49.38,34900.0,24.8319,24.8319,24.8269,24.8319,34900.0
2014-11-18 15:40:00,49.38,49.39,49.33,49.33,147300.0,24.8319,24.8369,24.8068,24.8068,147300.0
2014-11-18 15:45:00,49.33,49.33,49.26,49.27,186200.0,24.8068,24.8068,24.7716,24.7766,186200.0
2014-11-18 15:50:00,49.27,49.28,49.24,49.26,245300.0,24.7766,24.7816,24.7615,24.7716,245300.0
2014-11-18 15:55:00,49.26,49.32,49.25,49.29,389600.0,24.7716,24.8017,24.7665,24.7866,389600.0
2014-11-19 09:30:00,49.23,49.29,49.07,49.09,167500.0,24.7565,24.7866,24.676,24.6861,167500.0
2014-11-19 09:35:00,49.12,49.15,49.05,49.1,118400.0,24.7012,24.7162,24.666,24.6911,118400.0
2014-11-19 09:40:00,49.1,49.15,49.07,49.08,80500.0,24.6911,24.7162,24.676,24.681,80500.0
2014-11-19 09:45:00,49.09,49.09,49.05,49.09,87600.0,24.6861,24.6861,24.666,24.6861,87600.0
2014-11-19 09:50:00,49.08,49.11,49.04,49.09,98700.0,24.681,24.6961,24.6609,24.6861,98700.0
2014-11-19 09:55:00,49.09,49.12,49.08,49.1,69100.0,24.6861,24.7012,24.681,24.6911,69100.0
2014-11-19 10:00:00,49.1,49.11,49.06,49.09,51600.0,24.6911,24.6961,24.671,24.6861,51600.0
2014-11-19 10:05:00,49.09,49.15,49.07,49.11,96700.0,24.6861,24.7162,24.676,24.6961,96700.0
2014-11-19 10:10:00,49.12,49.13,49.09,49.1,132200.0,24.7012,24.7062,24.6861,24.6911,132200.0
2014-11-19 10:15:00,49.1,49.15,49.08,49.15,42000.0,24.6911,24.7162,24.681,24.7162,42000.0
2014-11-19 10:20:00,49.15,49.17,49.14,49.16,40600.0,24.7162,24.7263,24.7112,24.7213,40600.0
2014-11-19 10:25:00,49.16,49.17,49.11,49.12,46300.0,24.7213,24.7263,24.6961,24.7012,46300.0
2014-11-19 10:30:00,49.12,49.17,49.11,49.14,51600.0,24.7012,24.7263,24.6961,24.7112,51600.0
2014-11-19 10:35:00,49.14,49.16,49.1,49.13,54500.0,24.7112,24.7213,24.6911,24.7062,54500.0
2014-11-19 10:40:00,49.14,49.16,49.12,49.12,43700.0,24.7112,24.7213,24.7012,24.7012,43700.0
2014-11-19 10:45:00,49.12,49.17,49.12,49.15,47300.0,24.7012,24.7263,24.7012,24.7162,47300.0
2014-11-19 10:50:00,49.14,49.15,49.1,49.12,50100.0,24.7112,24.7162,24.6911,24.7012,50100.0
2014-11-19 10:55:00,49.13,49.15,49.1,49.13,23200.0,24.7062,24.7162,24.6911,24.7062,23200.0
2014-11-19 11:00:00,49.14,49.15,49.1,49.12,37500.0,24.7112,24.7162,24.6911,24.7012,37500.0
2014-11-19 11:05:00,49.11,49.16,49.1,49.15,45700.0,24.6961,24.7213,24.6911,24.7162,45700.0
2014-11-19 11:10:00,49.15,49.17,49.13,49.15,30000.0,24.7162,24.7263,24.7062,24.7162,30000.0
2014-11-19 11:15:00,49.16,49.16,49.13,49.14,57000.0,24.7213,24.7213,24.7062,24.7112,57000.0
2014-11-19 11:20:00,49.13,49.14,49.11,49.11,41200.0,24.7062,24.7112,24.6961,24.6961,41200.0
2014-11-19 11:25:00,49.11,49.12,49.08,49.11,38300.0,24.6961,24.7012,24.681,24.6961,38300.0
2014-11-19 11:30:00,49.11,49.16,49.11,49.14,40400.0,24.6961,24.7213,24.6961,24.7112,40400.0
2014-11-19 11:35:00,49.14,49.17,49.1,49.11,60500.0,24.7112,24.7263,24.6911,24.6961,60500.0
2014-11-19 11:40:00,49.12,49.12,49.06,49.08,69800.0,24.7012,24.7012,24.671,24.681,69800.0
2014-11-19 11:45:00,49.08,49.11,49.06,49.06,35800.0,24.681,24.6961,24.671,24.671,35800.0
2014-11-19 11:50:00,49.07,49.1,49.05,49.09,35900.0,24.676,24.6911,24.666,24.6861,35900.0
2014-11-19 11:55:00,49.08,49.12,49.07,49.07,39700.0,24.681,24.7012,24.676,24.676,39700.0
2014-11-19 12:00:00,49.08,49.1,49.07,49.08,27900.0,24.681,24.6911,24.676,24.681,27900.0
2014-11-19 12:05:00,49.09,49.1,49.07,49.09,20800.0,24.6861,24.6911,24.676,24.6861,20800.0
2014-11-19 12:10:00,49.09,49.09,49.04,49.04,33500.0,24.6861,24.6861,24.6609,24.6609,33500.0
2014-11-19 12:15:00,49.04,49.07,49.03,49.06,25800.0,24.6609,24.676,24.6559,24.671,25800.0
2014-11-19 12:20:00,49.06,49.09,49.05,49.09,34300.0,24.671,24.6861,24.666,24.6861,34300.0
2014-11-19 12:25:00,49.09,49.09,49.05,49.06,27700.0,24.6861,24.6861,24.666,24.671,27700.0
2014-11-19 12:30:00,49.06,49.1,49.05,49.1,16500.0,24.671,24.6911,24.666,24.6911,16500.0
2014-11-19 12:35:00,49.09,49.1,49.07,49.08,21900.0,24.6861,24.6911,24.676,24.681,21900.0
2014-11-19 12:40:00,49.07,49.1,49.07,49.1,24400.0,24.676,24.6911,24.676,24.6911,24400.0
2014-11-19 12:45:00,49.1,49.11,49.09,49.1,41400.0,24.6911,24.6961,24.6861,24.6911,41400.0
2014-11-19 12:50:00,49.09,49.11,49.07,49.08,36300.0,24.6861,24.6961,24.676,24.681,36300.0
2014-11-19 12:55:00,49.08,49.11,49.08,49.11,56600.0,24.681,24.6961,24.681,24.6961,56600.0
2014-11-19 13:00:00,49.11,49.11,49.07,49.07,38500.0,24.6961,24.6961,24.676,24.676,38500.0
2014-11-19 13:05:00,49.07,49.09,49.07,49.09,19000.0,24.676,24.6861,24.676,24.6861,19000.0
2014-11-19 13:10:00,49.08,49.09,49.07,49.08,16900.0,24.681,24.6861,24.676,24.681,16900.0
2014-11-19 13:15:00,49.09,49.1,49.07,49.08,45800.0,24.6861,24.6911,24.676,24.681,45800.0
2014-11-19 13:20:00,49.08,49.1,49.07,49.09,15100.0,24.681,24.6911,24.676,24.6861,15100.0
2014-11-19 13:25:00,49.1,49.11,49.08,49.09,53100.0,24.6911,24.6961,24.681,24.6861,53100.0
2014-11-19 13:30:00,49.09,49.1,49.07,49.1,30900.0,24.6861,24.6911,24.676,24.6911,30900.0
2014-11-19 13:35:00,49.1,49.11,49.09,49.11,31300.0,24.6911,24.6961,24.6861,24.6961,31300.0
2014-11-19 13:40:00,49.11,49.13,49.1,49.13,36100.0,24.6961,24.7062,24.6911,24.7062,36100.0
2014-11-19 13:45:00,49.13,49.16,49.12,49.15,46200.0,24.7062,24.7213,24.7012,24.7162,46200.0
2014-11-19 13:50:00,49.15,49.16,49.13,49.15,48600.0,24.7162,24.7213,24.7062,24.7162,48600.0
2014-11-19 13:55:00,49.14,49.15,49.12,49.13,19700.0,24.7112,24.7162,24.7012,24.7062,19700.0
2014-11-19 14:00:00,49.13,49.2,49.1,49.2,125300.0,24.7062,24.7414,24.6911,24.7414,125300.0
2014-11-19 14:05:00,49.2,49.22,49.17,49.19,44500.0,24.7414,24.7514,24.7263,24.7364,44500.0
2014-11-19 14:10:00,49.2,49.22,49.18,49.18,60500.0,24.7414,24.7514,24.7313,24.7313,60500.0
2014-11-19 14:15:00,49.18,49.21,49.18,49.2,38600.0,24.7313,24.7464,24.7313,24.7414,38600.0
2014-11-19 14:20:00,49.2,49.2,49.1,49.11,70000.0,24.7414,24.7414,24.6911,24.6961,70000.0
2014-11-19 14:25:00,49.12,49.16,49.11,49.12,21800.0,24.7012,24.7213,24.6961,24.7012,21800.0
2014-11-19 14:30:00,49.12,49.16,49.11,49.12,33600.0,24.7012,24.7213,24.6961,24.7012,33600.0
2014-11-19 14:35:00,49.12,49.13,49.08,49.13,50800.0,24.7012,24.7062,24.681,24.7062,50800.0
2014-11-19 14:40:00,49.13,49.13,49.07,49.07,41500.0,24.7062,24.7062,24.676,24.676,41500.0
2014-11-19 14:45:00,49.08,49.08,49.02,49.03,73600.0,24.681,24.681,24.6509,24.6559,73600.0
2014-11-19 14:50:00,49.03,49.1,49.03,49.08,45500.0,24.6559,24.6911,24.6559,24.681,45500.0
2014-11-19 14:55:00,49.07,49.11,49.06,49.07,40400.0,24.676,24.6961,24.671,24.676,40400.0
2014-11-19 15:00:00,49.07,49.13,49.07,49.07,56700.0,24.676,24.7062,24.676,24.676,56700.0
2014-11-19 15:05:00,49.06,49.08,49.04,49.05,69800.0,24.671,24.681,24.6609,24.666,69800.0
2014-11-19 15:10:00,49.05,49.07,49.03,49.03,80600.0,24.666,24.676,24.6559,24.6559,80600.0
2014-11-19 15:15:00,49.03,49.1,49.03,49.1,126600.0,24.6559,24.6911,24.6559,24.6911,126600.0
2014-11-19 15:20:00,49.09,49.14,49.09,49.13,88300.0,24.6861,24.7112,24.6861,24.7062,88300.0
2014-11-19 15:25:00,49.12,49.13,49.08,49.09,100700.0,24.7012,24.7062,24.681,24.6861,100700.0
2014-11-19 15:30:00,49.08,49.13,49.08,49.13,71200.0,24.681,24.7062,24.681,24.7062,71200.0
2014-11-19 15:35:00,49.13,49.13,49.06,49.06,122200.0,24.7062,24.7062,24.671,24.671,122200.0
2014-11-19 15:40:00,49.06,49.09,49.05,49.07,82900.0,24.671,24.6861,24.666,24.676,82900.0
2014-11-19 15:45:00,49.08,49.14,49.07,49.12,103500.0,24.681,24.7112,24.676,24.7012,103500.0
2014-11-19 15:50:00,49.13,49.15,49.12,49.14,128400.0,24.7062,24.7162,24.7012,24.7112,128400.0
2014-11-19 15:55:00,49.15,49.15,49.11,49.14,223100.0,24.7162,24.7162,24.6961,24.7112,223100.0
2014-11-20 09:30:00,48.9,49.03,48.87,48.98,198900.0,24.5905,24.6559,24.5754,24.6308,198900.0
2014-11-20 09:35:00,48.99,48.99,48.85,48.88,107300.0,24.6358,24.6358,24.5654,24.5805,107300.0
2014-11-20 09:40:00,48.88,48.9,48.8,48.84,306000.0,24.5805,24.5905,24.5402,24.5604,306000.0
2014-11-20 09:45:00,48.85,48.89,48.85,48.88,75100.0,24.5654,24.5855,24.5654,24.5805,75100.0
2014-11-20 09:50:00,48.87,48.9,48.8,48.88,109700.0,24.5754,24.5905,24.5402,24.5805,109700.0
2014-11-20 09:55:00,48.87,48.88,48.76,48.77,52300.0,24.5754,24.5805,24.5201,24.5252,52300.0
2014-11-20 10:00:00,48.76,48.89,48.76,48.88,84300.0,24.5201,24.5855,24.5201,24.5805,84300.0
2014-11-20 10:05:00,48.89,48.89,48.82,48.83,137600.0,24.5855,24.5855,24.5503,24.5553,137600.0
2014-11-20 10:10:00,48.83,48.85,48.78,48.79,49100.0,24.5553,24.5654,24.5302,24.5352,49100.0
2014-11-20 10:15:00,48.78,48.82,48.78,48.8,47100.0,24.5302,24.5503,24.5302,24.5402,47100.0
2014-11-20 10:20:00,48.8,48.83,48.78,48.82,35700.0,24.5402,24.5553,24.5302,24.5503,35700.0
2014-11-20 10:25:00,48.82,48.84,48.8,48.81,55500.0,24.5503,24.5604,24.5402,24.5453,55500.0
2014-11-20 10:30:00,48.8,48.82,48.79,48.79,69400.0,24.5402,24.5503,24.5352,24.5352,69400.0
2014-11-20 10:35:00,48.8,48.87,48.8,48.84,129200.0,24.5402,24.5754,24.5402,24.5604,129200.0
2014-11-20 10:40:00,48.84,48.88,48.83,48.86,411700.0,24.5604,24.5805,24.5553,24.5704,411700.0
2014-11-20 10:45:00,48.86,48.87,48.84,48.84,328900.0,24.5704,24.5754,24.5604,24.5604,328900.0
2014-11-20 10:50:00,48.85,48.86,48.79,48.83,111800.0,24.5654,24.5704,24.5352,24.5553,111800.0
2014-11-20 10:55:00,48.82,48.84,48.8,48.84,58400.0,24.5503,24.5604,24.5402,24.5604,58400.0
2014-11-20 11:00:00,48.84,48.85,48.79,48.79,156900.0,24.5604,24.5654,24.5352,24.5352,156900.0
2014-11-20 11:05:00,48.8,48.84,48.79,48.8,208300.0,24.5402,24.5604,24.5352,24.5402,208300.0
2014-11-20 11:10:00,48.81,48.84,48.8,48.84,76200.0,24.5453,24.5604,24.5402,24.5604,76200.0
2014-11-20 11:15:00,48.83,48.85,48.82,48.84,134000.0,24.5553,24.5654,24.5503,24.5604,134000.0
2014-11-20 11:20:00,48.85,48.87,48.84,48.84,62900.0,24.5654,24.5754,24.5604,24.5604,62900.0
2014-11-20 11:25:00,48.84,48.87,48.84,48.87,33700.0,24.5604,24.5754,24.5604,24.5754,33700.0
2014-11-20 11:30:00,48.87,48.88,48.84,48.86,46600.0,24.5754,24.5805,24.5604,24.5704,46600.0
2014-11-20 11:35:00,48.86,48.88,48.84,48.84,63000.0,24.5704,24.5805,24.5604,24.5604,63000.0
2014-11-20 11:40:00,48.84,48.85,48.84,48.84,33400.0,24.5604,24.5654,24.5604,24.5604,33400.0
2014-11-20 11:45:00,48.84,48.85,48.84,48.84,18300.0,24.5604,24.5654,24.5604,24.5604,18300.0
2014-11-20 11:50:00,48.84,48.85,48.83,48.85,62400.0,24.5604,24.5654,24.5553,24.5654,62400.0
2014-11-20 11:55:00,48.84,48.85,48.83,48.84,76100.0,24.5604,24.5654,24.5553,24.5604,76100.0
2014-11-20 12:00:00,48.84,48.84,48.82,48.83,46700.0,24.5604,24.5604,24.5503,24.5553,46700.0
2014-11-20 12:05:00,48.83,48.85,48.8,48.81,102200.0,24.5553,24.5654,24.5402,24.5453,102200.0
2014-11-20 12:10:00,48.8,48.85,48.8,48.85,29800.0,24.5402,24.5654,24.5402,24.5654,29800.0
2014-11-20 12:15:00,48.84,48.85,48.82,48.83,57000.0,24.5604,24.5654,24.5503,24.5553,57000.0
2014-11-20 12:20:00,48.83,48.84,48.82,48.83,23800.0,24.5553,24.5604,24.5503,24.5553,23800.0
2014-11-20 12:25:00,48.83,48.85,48.82,48.84,93700.0,24.5553,24.5654,24.5503,24.5604,93700.0
2014-11-20 12:30:00,48.84,48.84,48.82,48.83,43100.0,24.5604,24.5604,24.5503,24.5553,43100.0
2014-11-20 12:35:00,48.82,48.87,48.82,48.86,179300.0,24.5503,24.5754,24.5503,24.5704,179300.0
2014-11-20 12:40:00,48.86,48.87,48.82,48.85,197100.0,24.5704,24.5754,24.5503,24.5654,197100.0
2014-11-20 12:45:00,48.86,48.86,48.85,48.86,51300.0,24.5704,24.5704,24.5654,24.5704,51300.0
2014-11-20 12:50:00,48.85,48.85,48.83,48.85,24200.0,24.5654,24.5654,24.5553,24.5654,24200.0
2014-11-20 12:55:00,48.84,48.85,48.83,48.84,152400.0,24.5604,24.5654,24.5553,24.5604,152400.0
2014-11-20 13:00:00,48.84,48.86,48.84,48.84,67200.0,24.5604,24.5704,24.5604,24.5604,67200.0
2014-11-20 13:05:00,48.84,48.85,48.83,48.84,27400.0,24.5604,24.5654,24.5553,24.5604,27400.0
2014-11-20 13:10:00,48.84,48.85,48.82,48.84,40700.0,24.5604,24.5654,24.5503,24.5604,40700.0
2014-11-20 13:15:00,48.84,48.85,48.83,48.85,47400.0,24.5604,24.5654,24.5553,24.5654,47400.0
2014-11-20 13:20:00,48.84,48.85,48.82,48.84,36600.0,24.5604,24.5654,24.5503,24.5604,36600.0
2014-11-20 13:25:00,48.84,48.85,48.83,48.84,54400.0,24.5604,24.5654,24.5553,24.5604,54400.0
2014-11-20 13:30:00,48.84,48.85,48.82,48.84,64300.0,24.5604,24.5654,24.5503,24.5604,64300.0
2014-11-20 13:35:00,48.85,48.85,48.82,48.83,40300.0,24.5654,24.5654,24.5503,24.5553,40300.0
2014-11-20 13:40:00,48.83,48.83,48.82,48.82,6400.0,24.5553,24.5553,24.5503,24.5503,6400.0
2014-11-20 13:45:00,48.83,48.83,48.79,48.8,117600.0,24.5553,24.5553,24.5352,24.5402,117600.0
2014-11-20 13:50:00,48.8,48.81,48.77,48.77,70500.0,24.5402,24.5453,24.5252,24.5252,70500.0
2014-11-20 13:55:00,48.77,48.8,48.76,48.8,48300.0,24.5252,24.5402,24.5201,24.5402,48300.0
2014-11-20 14:00:00,48.8,48.8,48.76,48.76,92200.0,24.5402,24.5402,24.5201,24.5201,92200.0
2014-11-20 14:05:00,48.76,48.77,48.74,48.74,44700.0,24.5201,24.5252,24.5101,24.5101,44700.0
2014-11-20 14:10:00,48.74,48.75,48.73,48.74,39300.0,24.5101,24.5151,24.505,24.5101,39300.0
2014-11-20 14:15:00,48.74,48.76,48.71,48.75,66300.0,24.5101,24.5201,24.495,24.5151,66300.0
2014-11-20 14:20:00,48.76,48.78,48.75,48.78,25500.0,24.5201,24.5302,24.5151,24.5302,25500.0
2014-11-20 14:25:00,48.77,48.81,48.77,48.8,22800.0,24.5252,24.5453,24.5252,24.5402,22800.0
2014-11-20 14:30:00,48.8,48.8,48.79,48.8,26200.0,24.5402,24.5402,24.5352,24.5402,26200.0
2014-11-20 14:35:00,48.8,48.81,48.78,48.8,44700.0,24.5402,24.5453,24.5302,24.5402,44700.0
2014-11-20 14:40:00,48.8,48.8,48.79,48.8,80300.0,24.5402,24.5402,24.5352,24.5402,80300.0
2014-11-20 14:45:00,48.8,48.81,48.78,48.8,104200.0,24.5402,24.5453,24.5302,24.5402,104200.0
2014-11-20 14:50:00,48.81,48.82,48.79,48.8,112800.0,24.5453,24.5503,24.5352,24.5402,112800.0
2014-11-20 14:55:00,48.8,48.81,48.78,48.78,54700.0,24.5402,24.5453,24.5302,24.5302,54700.0
2014-11-20 15:00:00,48.78,48.79,48.75,48.79,43800.0,24.5302,24.5352,24.5151,24.5352,43800.0
2014-11-20 15:05:00,48.79,48.8,48.77,48.8,49200.0,24.5352,24.5402,24.5252,24.5402,49200.0
2014-11-20 15:10:00,48.79,48.8,48.79,48.79,50300.0,24.5352,24.5402,24.5352,24.5352,50300.0
2014-11-20 15:15:00,48.79,48.8,48.78,48.8,72000.0,24.5352,24.5402,24.5302,24.5402,72000.0
2014-11-20 15:20:00,48.8,48.8,48.76,48.77,59200.0,24.5402,24.5402,24.5201,24.5252,59200.0
2014-11-20 15:25:00,48.77,48.8,48.76,48.78,129500.0,24.5252,24.5402,24.5201,24.5302,129500.0
2014-11-20 15:30:00,48.78,48.8,48.77,48.77,117100.0,24.5302,24.5402,24.5252,24.5252,117100.0
2014-11-20 15:35:00,48.78,48.83,48.77,48.8,497200.0,24.5302,24.5553,24.5252,24.5402,497200.0
2014-11-20 15:40:00,48.8,48.83,48.79,48.82,145700.0,24.5402,24.5553,24.5352,24.5503,145700.0
2014-11-20 15:45:00,48.82,48.83,48.78,48.8,170400.0,24.5503,24.5553,24.5302,24.5402,170400.0
2014-11-20 15:50:00,48.8,48.82,48.78,48.8,128700.0,24.5402,24.5503,24.5302,24.5402,128700.0
2014-11-20 15:55:00,48.8,48.84,48.77,48.81,420300.0,24.5402,24.5604,24.5252,24.5453,420300.0
2014-11-21 09:30:00,49.09,49.09,48.99,49.04,1165600.0,24.6861,24.6861,24.6358,24.6609,1165600.0
2014-11-21 09:35:00,49.06,49.17,49.05,49.15,234500.0,24.671,24.7263,24.666,24.7162,234500.0
2014-11-21 09:40:00,49.15,49.16,49.07,49.14,137100.0,24.7162,24.7213,24.676,24.7112,137100.0
2014-11-21 09:45:00,49.14,49.21,49.13,49.2,161500.0,24.7112,24.7464,24.7062,24.7414,161500.0
2014-11-21 09:50:00,49.19,49.22,49.17,49.2,133400.0,24.7364,24.7514,24.7263,24.7414,133400.0
2014-11-21 09:55:00,49.2,49.25,49.18,49.25,140800.0,24.7414,24.7665,24.7313,24.7665,140800.0
2014-11-21 10:00:00,49.24,49.26,49.15,49.19,604800.0,24.7615,24.7716,24.7162,24.7364,604800.0
2014-11-21 10:05:00,49.19,49.19,49.14,49.16,127800.0,24.7364,24.7364,24.7112,24.7213,127800.0
2014-11-21 10:10:00,49.17,49.18,49.12,49.17,70800.0,24.7263,24.7313,24.7012,24.7263,70800.0
2014-11-21 10:15:00,49.16,49.18,49.14,49.17,86700.0,24.7213,24.7313,24.7112,24.7263,86700.0
2014-11-21 10:20:00,49.18,49.18,49.17,49.18,48100.0,24.7313,24.7313,24.7263,24.7313,48100.0
2014-11-21 10:25:00,49.18,49.19,49.17,49.18,46300.0,24.7313,24.7364,24.7263,24.7313,46300.0
2014-11-21 10:30:00,49.17,49.18,49.15,49.15,38300.0,24.7263,24.7313,24.7162,24.7162,38300.0
2014-11-21 10:35:00,49.16,49.17,49.14,49.17,89100.0,24.7213,24.7263,24.7112,24.7263,89100.0
2014-11-21 10:40:00,49.16,49.18,49.15,49.17,67200.0,24.7213,24.7313,24.7162,24.7263,67200.0
2014-11-21 10:45:00,49.17,49.19,49.15,49.16,44900.0,24.7263,24.7364,24.7162,24.7213,44900.0
2014-11-21 10:50:00,49.17,49.19,49.15,49.18,102800.0,24.7263,24.7364,24.7162,24.7313,102800.0
2014-11-21 10:55:00,49.18,49.2,49.15,49.19,82800.0,24.7313,24.7414,24.7162,24.7364,82800.0
2014-11-21 11:00:00,49.2,49.21,49.18,49.19,53900.0,24.7414,24.7464,24.7313,24.7364,53900.0
2014-11-21 11:05:00,49.19,49.2,49.18,49.2,29500.0,24.7364,24.7414,24.7313,24.7414,29500.0
2014-11-21 11:10:00,49.2,49.2,49.18,49.2,48500.0,24.7414,24.7414,24.7313,24.7414,48500.0
2014-11-21 11:15:00,49.2,49.2,49.18,49.19,117200.0,24.7414,24.7414,24.7313,24.7364,117200.0
2014-11-21 11:20:00,49.2,49.2,49.15,49.16,44100.0,24.7414,24.7414,24.7162,24.7213,44100.0
2014-11-21 11:25:00,49.17,49.22,49.15,49.21,52200.0,24.7263,24.7514,24.7162,24.7464,52200.0
2014-11-21 11:30:00,49.22,49.22,49.16,49.19,80100.0,24.7514,24.7514,24.7213,24.7364,80100.0
2014-11-21 11:35:00,49.19,49.19,49.14,49.16,67700.0,24.7364,24.7364,24.7112,24.7213,67700.0
2014-11-21 11:40:00,49.16,49.19,49.15,49.19,65200.0,24.7213,24.7364,24.7162,24.7364,65200.0
2014-11-21 11:45:00,49.19,49.2,49.16,49.17,97200.0,24.7364,24.7414,24.7213,24.7263,97200.0
2014-11-21 11:50:00,49.18,49.24,49.18,49.22,63800.0,24.7313,24.7615,24.7313,24.7514,63800.0
2014-11-21 11:55:00,49.22,49.24,49.2,49.2,49400.0,24.7514,24.7615,24.7414,24.7414,49400.0
2014-11-21 12:00:00,49.21,49.24,49.19,49.21,88800.0,24.7464,24.7615,24.7364,24.7464,88800.0
2014-11-21 12:05:00,49.2,49.22,49.2,49.22,48200.0,24.7414,24.7514,24.7414,24.7514,48200.0
2014-11-21 12:10:00,49.22,49.25,49.2,49.23,279200.0,24.7514,24.7665,24.7414,24.7565,279200.0
2014-11-21 12:15:00,49.23,49.24,49.22,49.23,41500.0,24.7565,24.7615,24.7514,24.7565,41500.0
2014-11-21 12:20:00,49.23,49.24,49.19,49.19,39400.0,24.7565,24.7615,24.7364,24.7364,39400.0
2014-11-21 12:25:00,49.2,49.2,49.17,49.18,22800.0,24.7414,24.7414,24.7263,24.7313,22800.0
2014-11-21 12:30:00,49.19,49.22,49.19,49.2,30600.0,24.7364,24.7514,24.7364,24.7414,30600.0
2014-11-21 12:35:00,49.21,49.23,49.17,49.18,43800.0,24.7464,24.7565,24.7263,24.7313,43800.0
2014-11-21 12:40:00,49.18,49.18,49.16,49.17,14500.0,24.7313,24.7313,24.7213,24.7263,14500.0
2014-11-21 12:45:00,49.18,49.18,49.16,49.16,13100.0,24.7313,24.7313,24.7213,24.7213,13100.0
2014-11-21 12:50:00,49.17,49.18,49.13,49.14,21000.0,24.7263,24.7313,24.7062,24.7112,21000.0
2014-11-21 12:55:00,49.14,49.16,49.12,49.16,13500.0,24.7112,24.7213,24.7012,24.7213,13500.0
2014-11-21 13:00:00,49.16,49.16,49.13,49.14,280700.0,24.7213,24.7213,24.7062,24.7112,280700.0
2014-11-21 13:05:00,49.15,49.15,49.12,49.13,17100.0,24.7162,24.7162,24.7012,24.7062,17100.0
2014-11-21 13:10:00,49.14,49.15,49.11,49.11,33900.0,24.7112,24.7162,24.6961,24.6961,33900.0
2014-11-21 13:15:00,49.11,49.12,49.09,49.12,24100.0,24.6961,24.7012,24.6861,24.7012,24100.0
2014-11-21 13:20:00,49.12,49.13,49.08,49.1,46400.0,24.7012,24.7062,24.681,24.6911,46400.0
2014-11-21 13:25:00,49.1,49.1,49.04,49.07,55100.0,24.6911,24.6911,24.6609,24.676,55100.0
2014-11-21 13:30:00,49.07,49.09,49.06,49.09,14600.0,24.676,24.6861,24.671,24.6861,14600.0
2014-11-21 13:35:00,49.09,49.1,49.08,49.09,35000.0,24.6861,24.6911,24.681,24.6861,35000.0
2014-11-21 13:40:00,49.09,49.11,49.09,49.11,34700.0,24.6861,24.6961,24.6861,24.6961,34700.0
2014-11-21 13:45:00,49.11,49.14,49.1,49.14,22700.0,24.6961,24.7112,24.6911,24.7112,22700.0
2014-11-21 13:50:00,49.13,49.15,49.12,49.14,23800.0,24.7062,24.7162,24.7012,24.7112,23800.0
2014-11-21 13:55:00,49.14,49.15,49.13,49.15,284900.0,24.7112,24.7162,24.7062,24.7162,284900.0
2014-11-21 14:00:00,49.14,49.16,49.13,49.14,29200.0,24.7112,24.7213,24.7062,24.7112,29200.0
2014-11-21 14:05:00,49.14,49.15,49.13,49.15,24600.0,24.7112,24.7162,24.7062,24.7162,24600.0
2014-11-21 14:10:00,49.15,49.15,49.13,49.14,41800.0,24.7162,24.7162,24.7062,24.7112,41800.0
2014-11-21 14:15:00,49.13,49.15,49.13,49.14,10700.0,24.7062,24.7162,24.7062,24.7112,10700.0
2014-11-21 14:20:00,49.14,49.14,49.09,49.1,27600.0,24.7112,24.7112,24.6861,24.6911,27600.0
2014-11-21 14:25:00,49.09,49.1,49.05,49.08,20300.0,24.6861,24.6911,24.666,24.681,20300.0
2014-11-21 14:30:00,49.08,49.11,49.05,49.11,30100.0,24.681,24.6961,24.666,24.6961,30100.0
2014-11-21 14:35:00,49.11,49.11,49.08,49.1,38700.0,24.6961,24.6961,24.681,24.6911,38700.0
2014-11-21 14:40:00,49.11,49.13,49.09,49.12,34700.0,24.6961,24.7062,24.6861,24.7012,34700.0
2014-11-21 14:45:00,49.13,49.13,49.11,49.12,34800.0,24.7062,24.7062,24.6961,24.7012,34800.0
2014-11-21 14:50:00,49.12,49.17,49.12,49.16,29200.0,24.7012,24.7263,24.7012,24.7213,29200.0
2014-11-21 14:55:00,49.17,49.17,49.14,49.16,33700.0,24.7263,24.7263,24.7112,24.7213,33700.0
2014-11-21 15:00:00,49.17,49.23,49.16,49.2,169800.0,24.7263,24.7565,24.7213,24.7414,169800.0
2014-11-21 15:05:00,49.2,49.21,49.18,49.18,343600.0,24.7414,24.7464,24.7313,24.7313,343600.0
2014-11-21 15:10:00,49.19,49.2,49.18,49.19,79700.0,24.7364,24.7414,24.7313,24.7364,79700.0
2014-11-21 15:15:00,49.2,49.2,49.19,49.2,51100.0,24.7414,24.7414,24.7364,24.7414,51100.0
2014-11-21 15:20:00,49.19,49.2,49.18,49.19,80600.0,24.7364,24.7414,24.7313,24.7364,80600.0
2014-11-21 15:25:00,49.19,49.2,49.18,49.18,103600.0,24.7364,24.7414,24.7313,24.7313,103600.0
2014-11-21 15:30:00,49.19,49.22,49.18,49.22,145100.0,24.7364,24.7514,24.7313,24.7514,145100.0
2014-11-21 15:35:00,49.22,49.24,49.21,49.21,87100.0,24.7514,24.7615,24.7464,24.7464,87100.0
2014-11-21 15:40:00,49.22,49.24,49.21,49.24,84100.0,24.7514,24.7615,24.7464,24.7615,84100.0
2014-11-21 15:45:00,49.24,49.27,49.22,49.22,164700.0,24.7615,24.7766,24.7514,24.7514,164700.0
2014-11-21 15:50:00,49.23,49.25,49.19,49.2,216800.0,24.7565,24.7665,24.7364,24.7414,216800.0
2014-11-21 15:55:00,49.2,49.22,49.17,49.22,567200.0,24.7414,24.7514,24.7263,24.7514,567200.0
2014-11-24 09:30:00,49.52,49.76,49.5,49.65,265600.0,24.9023,25.023,24.8922,24.9677,265600.0
2014-11-24 09:35:00,49.66,49.75,49.61,49.64,97200.0,24.9727,25.018,24.9476,24.9627,97200.0
2014-11-24 09:40:00,49.65,49.69,49.61,49.66,64600.0,24.9677,24.9878,24.9476,24.9727,64600.0
2014-11-24 09:45:00,49.67,49.69,49.64,49.68,67700.0,24.9777,24.9878,24.9627,24.9828,67700.0
2014-11-24 09:50:00,49.68,49.7,49.63,49.64,97500.0,24.9828,24.9928,24.9576,24.9627,97500.0
2014-11-24 09:55:00,49.64,49.67,49.63,49.67,48800.0,24.9627,24.9777,24.9576,24.9777,48800.0
2014-11-24 10:00:00,49.68,49.69,49.6,49.62,100100.0,24.9828,24.9878,24.9425,24.9526,100100.0
2014-11-24 10:05:00,49.61,49.62,49.52,49.54,56200.0,24.9476,24.9526,24.9023,24.9124,56200.0
2014-11-24 10:10:00,49.55,49.62,49.54,49.6,62100.0,24.9174,24.9526,24.9124,24.9425,62100.0
2014-11-24 10:15:00,49.6,49.6,49.55,49.58,31000.0,24.9425,24.9425,24.9174,24.9325,31000.0
2014-11-24 10:20:00,49.59,49.61,49.57,49.57,34600.0,24.9375,24.9476,24.9275,24.9275,34600.0
2014-11-24 10:25:00,49.58,49.64,49.58,49.63,81600.0,24.9325,24.9627,24.9325,24.9576,81600.0
2014-11-24 10:30:00,49.63,49.64,49.58,49.6,88300.0,24.9576,24.9627,24.9325,24.9425,88300.0
2014-11-24 10:35:00,49.59,49.63,49.59,49.6,99600.0,24.9375,24.9576,24.9375,24.9425,99600.0
2014-11-24 10:40:00,49.61,49.63,49.6,49.63,58600.0,24.9476,24.9576,24.9425,24.9576,58600.0
2014-11-24 10:45:00,49.64,49.64,49.59,49.62,29700.0,24.9627,24.9627,24.9375,24.9526,29700.0
2014-11-24 10:50:00,49.62,49.64,49.61,49.63,24700.0,24.9526,24.9627,24.9476,24.9576,24700.0
2014-11-24 10:55:00,49.63,49.64,49.61,49.62,24700.0,24.9576,24.9627,24.9476,24.9526,24700.0
2014-11-24 11:00:00,49.63,49.64,49.58,49.59,32600.0,24.9576,24.9627,24.9325,24.9375,32600.0
2014-11-24 11:05:00,49.58,49.61,49.55,49.55,24300.0,24.9325,24.9476,24.9174,24.9174,24300.0
2014-11-24 11:10:00,49.56,49.57,49.53,49.54,22900.0,24.9224,24.9275,24.9073,24.9124,22900.0
2014-11-24 11:15:00,49.53,49.54,49.43,49.43,38700.0,24.9073,24.9124,24.857,24.857,38700.0
2014-11-24 11:20:00,49.44,49.49,49.43,49.44,35300.0,24.8621,24.8872,24.857,24.8621,35300.0
2014-11-24 11:25:00,49.45,49.47,49.44,49.45,20700.0,24.8671,24.8772,24.8621,24.8671,20700.0
2014-11-24 11:30:00,49.45,49.46,49.37,49.38,49900.0,24.8671,24.8721,24.8269,24.8319,49900.0
2014-11-24 11:35:00,49.37,49.4,49.35,49.38,43800.0,24.8269,24.842,24.8168,24.8319,43800.0
2014-11-24 11:40:00,49.39,49.4,49.35,49.36,29300.0,24.8369,24.842,24.8168,24.8218,29300.0
2014-11-24 11:45:00,49.36,49.38,49.35,49.35,25500.0,24.8218,24.8319,24.8168,24.8168,25500.0
2014-11-24 11:50:00,49.35,49.36,49.34,49.35,14500.0,24.8168,24.8218,24.8118,24.8168,14500.0
2014-11-24 11:55:00,49.35,49.36,49.33,49.34,25500.0,24.8168,24.8218,24.8068,24.8118,25500.0
2014-11-24 12:00:00,49.33,49.38,49.3,49.38,57400.0,24.8068,24.8319,24.7917,24.8319,57400.0
2014-11-24 12:05:00,49.38,49.41,49.37,49.39,26200.0,24.8319,24.847,24.8269,24.8369,26200.0
2014-11-24 12:10:00,49.39,49.4,49.38,49.4,9600.0,24.8369,24.842,24.8319,24.842,9600.0
2014-11-24 12:15:00,49.4,49.41,49.38,49.38,17000.0,24.842,24.847,24.8319,24.8319,17000.0
2014-11-24 12:20:00,49.38,49.4,49.36,49.38,38400.0,24.8319,24.842,24.8218,24.8319,38400.0
2014-11-24 12:25:00,49.39,49.41,49.39,49.41,17200.0,24.8369,24.847,24.8369,24.847,17200.0
2014-11-24 12:30:00,49.41,49.42,49.37,49.39,19900.0,24.847,24.852,24.8269,24.8369,19900.0
2014-11-24 12:35:00,49.39,49.39,49.35,49.36,20600.0,24.8369,24.8369,24.8168,24.8218,20600.0
2014-11-24 12:40:00,49.35,49.38,49.33,49.34,60800.0,24.8168,24.8319,24.8068,24.8118,60800.0
2014-11-24 12:45:00,49.34,49.38,49.34,49.38,22700.0,24.8118,24.8319,24.8118,24.8319,22700.0
2014-11-24 12:50:00,49.38,49.39,49.36,49.38,15200.0,24.8319,24.8369,24.8218,24.8319,15200.0
2014-11-24 12:55:00,49.38,49.4,49.36,49.4,26000.0,24.8319,24.842,24.8218,24.842,26000.0
2014-11-24 13:00:00,49.4,49.42,49.39,49.39,33100.0,24.842,24.852,24.8369,24.8369,33100.0
2014-11-24 13:05:00,49.4,49.43,49.39,49.42,24900.0,24.842,24.857,24.8369,24.852,24900.0
2014-11-24 13:10:00,49.42,49.44,49.41,49.44,14900.0,24.852,24.8621,24.847,24.8621,14900.0
2014-11-24 13:15:00,49.44,49.46,49.42,49.42,23000.0,24.8621,24.8721,24.852,24.852,23000.0
2014-11-24 13:20:00,49.43,49.46,49.41,49.41,33800.0,24.857,24.8721,24.847,24.847,33800.0
2014-11-24 13:25:00,49.42,49.44,49.41,49.44,15400.0,24.852,24.8621,24.847,24.8621,15400.0
2014-11-24 13:30:00,49.44,49.44,49.41,49.41,19800.0,24.8621,24.8621,24.847,24.847,19800.0
2014-11-24 13:35:00,49.41,49.41,49.4,49.4,14200.0,24.847,24.847,24.842,24.842,14200.0
2014-11-24 13:40:00,49.4,49.4,49.36,49.36,42500.0,24.842,24.842,24.8218,24.8218,42500.0
2014-11-24 13:45:00,49.36,49.42,49.36,49.41,25100.0,24.8218,24.852,24.8218,24.847,25100.0
2014-11-24 13:50:00,49.42,49.43,49.4,49.42,41600.0,24.852,24.857,24.842,24.852,41600.0
2014-11-24 13:55:00,49.42,49.45,49.41,49.43,24100.0,24.852,24.8671,24.847,24.857,24100.0
2014-11-24 14:00:00,49.44,49.45,49.4,49.43,33700.0,24.8621,24.8671,24.842,24.857,33700.0
2014-11-24 14:05:00,49.42,49.43,49.42,49.42,16300.0,24.852,24.857,24.852,24.852,16300.0
2014-11-24 14:10:00,49.42,49.45,49.42,49.45,35300.0,24.852,24.8671,24.852,24.8671,35300.0
2014-11-24 14:15:00,49.45,49.46,49.44,49.45,22900.0,24.8671,24.8721,24.8621,24.8671,22900.0
2014-11-24 14:20:00,49.46,49.46,49.43,49.44,30800.0,24.8721,24.8721,24.857,24.8621,30800.0
2014-11-24 14:25:00,49.44,49.46,49.43,49.44,32300.0,24.8621,24.8721,24.857,24.8621,32300.0
2014-11-24 14:30:00,49.44,49.45,49.42,49.42,45500.0,24.8621,24.8671,24.852,24.852,45500.0
2014-11-24 14:35:00,49.42,49.42,49.38,49.38,31500.0,24.852,24.852,24.8319,24.8319,31500.0
2014-11-24 14:40:00,49.38,49.4,49.38,49.39,19800.0,24.8319,24.842,24.8319,24.8369,19800.0
2014-11-24 14:45:00,49.38,49.4,49.36,49.37,39900.0,24.8319,24.842,24.8218,24.8269,39900.0
2014-11-24 14:50:00,49.36,49.37,49.34,49.34,39400.0,24.8218,24.8269,24.8118,24.8118,39400.0
2014-11-24 14:55:00,49.35,49.35,49.3,49.3,31400.0,24.8168,24.8168,24.7917,24.7917,31400.0
2014-11-24 15:00:00,49.3,49.31,49.27,49.28,31100.0,24.7917,24.7967,24.7766,24.7816,31100.0
2014-11-24 15:05:00,49.27,49.3,49.25,49.3,57500.0,24.7766,24.7917,24.7665,24.7917,57500.0
2014-11-24 15:10:00,49.3,49.31,49.27,49.28,26800.0,24.7917,24.7967,24.7766,24.7816,26800.0
2014-11-24 15:15:00,49.27,49.31,49.25,49.26,60100.0,24.7766,24.7967,24.7665,24.7716,60100.0
2014-11-24 15:20:00,49.26,49.29,49.24,49.29,79700.0,24.7716,24.7866,24.7615,24.7866,79700.0
2014-11-24 15:25:00,49.29,49.31,49.28,49.3,58100.0,24.7866,24.7967,24.7816,24.7917,58100.0
2014-11-24 15:30:00,49.3,49.3,49.25,49.25,87300.0,24.7917,24.7917,24.7665,24.7665,87300.0
2014-11-24 15:35:00,49.25,49.29,49.24,49.24,114400.0,24.7665,24.7866,24.7615,24.7615,114400.0
2014-11-24 15:40:00,49.25,49.26,49.22,49.23,111900.0,24.7665,24.7716,24.7514,24.7565,111900.0
2014-11-24 15:45:00,49.24,49.26,49.23,49.24,120100.0,24.7615,24.7716,24.7565,24.7615,120100.0
2014-11-24 15:50:00,49.24,49.28,49.24,49.27,140100.0,24.7615,24.7816,24.7615,24.7766,140100.0
2014-11-24 15:55:00,49.27,49.29,49.24,49.27,366000.0,24.7766,24.7866,24.7615,24.7766,366000.0
2014-11-25 09:30:00,49.25,49.35,49.22,49.23,140700.0,24.7665,24.8168,24.7514,24.7565,140700.0
2014-11-25 09:35:00,49.24,49.33,49.2,49.22,71000.0,24.7615,24.8068,24.7414,24.7514,71000.0
2014-11-25 09:40:00,49.22,49.25,49.12,49.13,43500.0,24.7514,24.7665,24.7012,24.7062,43500.0
2014-11-25 09:45:00,49.12,49.2,49.12,49.15,81700.0,24.7012,24.7414,24.7012,24.7162,81700.0
2014-11-25 09:50:00,49.15,49.18,49.07,49.18,136700.0,24.7162,24.7313,24.676,24.7313,136700.0
2014-11-25 09:55:00,49.17,49.18,49.09,49.16,118600.0,24.7263,24.7313,24.6861,24.7213,118600.0
2014-11-25 10:00:00,49.16,49.16,49.07,49.08,96000.0,24.7213,24.7213,24.676,24.681,96000.0
2014-11-25 10:05:00,49.08,49.1,48.98,49.04,182500.0,24.681,24.6911,24.6308,24.6609,182500.0
2014-11-25 10:10:00,49.04,49.05,48.97,48.97,101500.0,24.6609,24.666,24.6257,24.6257,101500.0
2014-11-25 10:15:00,48.97,49.06,48.96,49.01,59000.0,24.6257,24.671,24.6207,24.6458,59000.0
2014-11-25 10:20:00,49.01,49.06,48.99,49.03,37300.0,24.6458,24.671,24.6358,24.6559,37300.0
2014-11-25 10:25:00,49.03,49.09,49.02,49.05,67700.0,24.6559,24.6861,24.6509,24.666,67700.0
2014-11-25 10:30:00,49.05,49.06,48.99,49.05,66400.0,24.666,24.671,24.6358,24.666,66400.0
2014-11-25 10:35:00,49.06,49.07,49.01,49.04,71900.0,24.671,24.676,24.6458,24.6609,71900.0
2014-11-25 10:40:00,49.04,49.14,49.04,49.09,37700.0,24.6609,24.7112,24.6609,24.6861,37700.0
2014-11-25 10:45:00,49.09,49.15,49.09,49.15,30300.0,24.6861,24.7162,24.6861,24.7162,30300.0
2014-11-25 10:50:00,49.15,49.21,49.15,49.21,43900.0,24.7162,24.7464,24.7162,24.7464,43900.0
2014-11-25 10:55:00,49.22,49.22,49.19,49.21,26600.0,24.7514,24.7514,24.7364,24.7464,26600.0
2014-11-25 11:00:00,49.21,49.27,49.2,49.26,39700.0,24.7464,24.7766,24.7414,24.7716,39700.0
2014-11-25 11:05:00,49.27,49.27,49.22,49.22,28600.0,24.7766,24.7766,24.7514,24.7514,28600.0
2014-11-25 11:10:00,49.23,49.25,49.22,49.23,44900.0,24.7565,24.7665,24.7514,24.7565,44900.0
2014-11-25 11:15:00,49.23,49.24,49.21,49.23,34000.0,24.7565,24.7615,24.7464,24.7565,34000.0
2014-11-25 11:20:00,49.23,49.27,49.21,49.21,38200.0,24.7565,24.7766,24.7464,24.7464,38200.0
2014-11-25 11:25:00,49.22,49.29,49.21,49.26,35900.0,24.7514,24.7866,24.7464,24.7716,35900.0
2014-11-25 11:30:00,49.26,49.33,49.25,49.28,48600.0,24.7716,24.8068,24.7665,24.7816,48600.0
2014-11-25 11:35:00,49.28,49.28,49.22,49.23,91200.0,24.7816,24.7816,24.7514,24.7565,91200.0
2014-11-25 11:40:00,49.23,49.32,49.23,49.3,45600.0,24.7565,24.8017,24.7565,24.7917,45600.0
2014-11-25 11:45:00,49.31,49.32,49.3,49.32,17000.0,24.7967,24.8017,24.7917,24.8017,17000.0
2014-11-25 11:50:00,49.31,49.33,49.3,49.31,28300.0,24.7967,24.8068,24.7917,24.7967,28300.0
2014-11-25 11:55:00,49.31,49.33,49.3,49.32,25600.0,24.7967,24.8068,24.7917,24.8017,25600.0
2014-11-25 12:00:00,49.32,49.36,49.31,49.35,27300.0,24.8017,24.8218,24.7967,24.8168,27300.0
2014-11-25 12:05:00,49.35,49.38,49.34,49.38,50300.0,24.8168,24.8319,24.8118,24.8319,50300.0
2014-11-25 12:10:00,49.38,49.41,49.37,49.37,62300.0,24.8319,24.847,24.8269,24.8269,62300.0
2014-11-25 12:15:00,49.37,49.38,49.3,49.31,18500.0,24.8269,24.8319,24.7917,24.7967,18500.0
2014-11-25 12:20:00,49.3,49.34,49.3,49.33,23700.0,24.7917,24.8118,24.7917,24.8068,23700.0
2014-11-25 12:25:00,49.33,49.34,49.33,49.33,11600.0,24.8068,24.8118,24.8068,24.8068,11600.0
2014-11-25 12:30:00,49.34,49.34,49.33,49.34,9400.0,24.8118,24.8118,24.8068,24.8118,9400.0
2014-11-25 12:35:00,49.34,49.38,49.32,49.33,30300.0,24.8118,24.8319,24.8017,24.8068,30300.0
2014-11-25 12:40:00,49.33,49.35,49.3,49.34,49800.0,24.8068,24.8168,24.7917,24.8118,49800.0
2014-11-25 12:45:00,49.34,49.39,49.34,49.37,23100.0,24.8118,24.8369,24.8118,24.8269,23100.0
2014-11-25 12:50:00,49.37,49.45,49.36,49.45,34600.0,24.8269,24.8671,24.8218,24.8671,34600.0
2014-11-25 12:55:00,49.45,49.49,49.44,49.45,65500.0,24.8671,24.8872,24.8621,24.8671,65500.0
2014-11-25 13:00:00,49.45,49.45,49.39,49.39,28600.0,24.8671,24.8671,24.8369,24.8369,28600.0
2014-11-25 13:05:00,49.4,49.4,49.34,49.36,33600.0,24.842,24.842,24.8118,24.8218,33600.0
2014-11-25 13:10:00,49.36,49.4,49.36,49.36,14500.0,24.8218,24.842,24.8218,24.8218,14500.0
2014-11-25 13:15:00,49.37,49.37,49.32,49.36,24500.0,24.8269,24.8269,24.8017,24.8218,24500.0
2014-11-25 13:20:00,49.36,49.37,49.33,49.36,22800.0,24.8218,24.8269,24.8068,24.8218,22800.0
2014-11-25 13:25:00,49.36,49.38,49.36,49.36,27700.0,24.8218,24.8319,24.8218,24.8218,27700.0
2014-11-25 13:30:00,49.36,49.37,49.35,49.37,19100.0,24.8218,24.8269,24.8168,24.8269,19100.0
2014-11-25 13:35:00,49.37,49.46,49.36,49.41,142800.0,24.8269,24.8721,24.8218,24.847,142800.0
2014-11-25 13:40:00,49.41,49.44,49.39,49.43,14800.0,24.847,24.8621,24.8369,24.857,14800.0
2014-11-25 13:45:00,49.44,49.48,49.43,49.46,63000.0,24.8621,24.8822,24.857,24.8721,63000.0
2014-11-25 13:50:00,49.47,49.48,49.43,49.43,19300.0,24.8772,24.8822,24.857,24.857,19300.0
2014-11-25 13:55:00,49.44,49.47,49.42,49.47,40400.0,24.8621,24.8772,24.852,24.8772,40400.0
2014-11-25 14:00:00,49.47,49.5,49.47,49.48,43000.0,24.8772,24.8922,24.8772,24.8822,43000.0
2014-11-25 14:05:00,49.48,49.51,49.44,49.45,33600.0,24.8822,24.8973,24.8621,24.8671,33600.0
2014-11-25 14:10:00,49.44,49.45,49.41,49.42,32700.0,24.8621,24.8671,24.847,24.852,32700.0
2014-11-25 14:15:00,49.43,49.43,49.4,49.4,13600.0,24.857,24.857,24.842,24.842,13600.0
2014-11-25 14:20:00,49.41,49.43,49.4,49.43,28600.0,24.847,24.857,24.842,24.857,28600.0
2014-11-25 14:25:00,49.43,49.45,49.41,49.43,37100.0,24.857,24.8671,24.847,24.857,37100.0
2014-11-25 14:30:00,49.43,49.43,49.4,49.43,38400.0,24.857,24.857,24.842,24.857,38400.0
2014-11-25 14:35:00,49.42,49.45,49.42,49.44,14400.0,24.852,24.8671,24.852,24.8621,14400.0
2014-11-25 14:40:00,49.45,49.46,49.43,49.44,29300.0,24.8671,24.8721,24.857,24.8621,29300.0
2014-11-25 14:45:00,49.43,49.45,49.42,49.45,30900.0,24.857,24.8671,24.852,24.8671,30900.0
2014-11-25 14:50:00,49.45,49.47,49.43,49.44,54600.0,24.8671,24.8772,24.857,24.8621,54600.0
2014-11-25 14:55:00,49.44,49.46,49.43,49.46,53500.0,24.8621,24.8721,24.857,24.8721,53500.0
2014-11-25 15:00:00,49.46,49.49,49.45,49.49,43500.0,24.8721,24.8872,24.8671,24.8872,43500.0
2014-11-25 15:05:00,49.49,49.52,49.48,49.5,65500.0,24.8872,24.9023,24.8822,24.8922,65500.0
2014-11-25 15:10:00,49.51,49.55,49.5,49.52,56200.0,24.8973,24.9174,24.8922,24.9023,56200.0
2014-11-25 15:15:00,49.52,49.55,49.51,49.53,42700.0,24.9023,24.9174,24.8973,24.9073,42700.0
2014-11-25 15:20:00,49.52,49.55,49.51,49.52,67200.0,24.9023,24.9174,24.8973,24.9023,67200.0
2014-11-25 15:25:00,49.52,49.56,49.51,49.56,90400.0,24.9023,24.9224,24.8973,24.9224,90400.0
2014-11-25 15:30:00,49.55,49.56,49.54,49.54,87800.0,24.9174,24.9224,24.9124,24.9124,87800.0
2014-11-25 15:35:00,49.55,49.55,49.53,49.54,61900.0,24.9174,24.9174,24.9073,24.9124,61900.0
2014-11-25 15:40:00,49.54,49.54,49.49,49.49,89500.0,24.9124,24.9124,24.8872,24.8872,89500.0
2014-11-25 15:45:00,49.5,49.5,49.45,49.47,189900.0,24.8922,24.8922,24.8671,24.8772,189900.0
2014-11-25 15:50:00,49.48,49.49,49.45,49.46,209400.0,24.8822,24.8872,24.8671,24.8721,209400.0
2014-11-25 15:55:00,49.46,49.47,49.38,49.47,667200.0,24.8721,24.8772,24.8319,24.8772,667200.0
2014-11-26 09:30:00,49.46,49.69,49.46,49.62,109500.0,24.8721,24.9878,24.8721,24.9526,109500.0
2014-11-26 09:35:00,49.63,49.68,49.59,49.68,73800.0,24.9576,24.9828,24.9375,24.9828,73800.0
2014-11-26 09:40:00,49.68,49.7,49.63,49.63,50500.0,24.9828,24.9928,24.9576,24.9576,50500.0
2014-11-26 09:45:00,49.62,49.66,49.61,49.61,57000.0,24.9526,24.9727,24.9476,24.9476,57000.0
2014-11-26 09:50:00,49.61,49.62,49.54,49.55,48600.0,24.9476,24.9526,24.9124,24.9174,48600.0
2014-11-26 09:55:00,49.56,49.6,49.53,49.54,30000.0,24.9224,24.9425,24.9073,24.9124,30000.0
2014-11-26 10:00:00,49.54,49.58,49.51,49.52,52200.0,24.9124,24.9325,24.8973,24.9023,52200.0
2014-11-26 10:05:00,49.52,49.52,49.47,49.49,50300.0,24.9023,24.9023,24.8772,24.8872,50300.0
2014-11-26 10:10:00,49.49,49.5,49.43,49.45,79200.0,24.8872,24.8922,24.857,24.8671,79200.0
2014-11-26 10:15:00,49.45,49.47,49.45,49.45,42000.0,24.8671,24.8772,24.8671,24.8671,42000.0
2014-11-26 10:20:00,49.45,49.47,49.43,49.44,56100.0,24.8671,24.8772,24.857,24.8621,56100.0
2014-11-26 10:25:00,49.43,49.46,49.41,49.44,28900.0,24.857,24.8721,24.847,24.8621,28900.0
2014-11-26 10:30:00,49.44,49.48,49.44,49.46,26500.0,24.8621,24.8822,24.8621,24.8721,26500.0
2014-11-26 10:35:00,49.47,49.47,49.45,49.45,25300.0,24.8772,24.8772,24.8671,24.8671,25300.0
2014-11-26 10:40:00,49.45,49.48,49.41,49.45,49700.0,24.8671,24.8822,24.847,24.8671,49700.0
2014-11-26 10:45:00,49.46,49.47,49.44,49.46,15100.0,24.8721,24.8772,24.8621,24.8721,15100.0
2014-11-26 10:50:00,49.46,49.5,49.46,49.5,30800.0,24.8721,24.8922,24.8721,24.8922,30800.0
2014-11-26 10:55:00,49.5,49.52,49.48,49.52,45500.0,24.8922,24.9023,24.8822,24.9023,45500.0
2014-11-26 11:00:00,49.52,49.55,49.5,49.5,53100.0,24.9023,24.9174,24.8922,24.8922,53100.0
2014-11-26 11:05:00,49.5,49.52,49.49,49.5,20000.0,24.8922,24.9023,24.8872,24.8922,20000.0
2014-11-26 11:10:00,49.49,49.56,49.48,49.54,55600.0,24.8872,24.9224,24.8822,24.9124,55600.0
2014-11-26 11:15:00,49.54,49.55,49.52,49.53,23200.0,24.9124,24.9174,24.9023,24.9073,23200.0
2014-11-26 11:20:00,49.53,49.53,49.51,49.52,29000.0,24.9073,24.9073,24.8973,24.9023,29000.0
2014-11-26 11:25:00,49.52,49.53,49.51,49.53,17300.0,24.9023,24.9073,24.8973,24.9073,17300.0
2014-11-26 11:30:00,49.53,49.54,49.51,49.52,45200.0,24.9073,24.9124,24.8973,24.9023,45200.0
2014-11-26 11:35:00,49.52,49.52,49.5,49.51,38700.0,24.9023,24.9023,24.8922,24.8973,38700.0
2014-11-26 11:40:00,49.5,49.56,49.5,49.55,32000.0,24.8922,24.9224,24.8922,24.9174,32000.0
2014-11-26 11:45:00,49.56,49.58,49.55,49.58,14800.0,24.9224,24.9325,24.9174,24.9325,14800.0
2014-11-26 11:50:00,49.58,49.61,49.55,49.6,78000.0,24.9325,24.9476,24.9174,24.9425,78000.0
2014-11-26 11:55:00,49.6,49.63,49.6,49.61,136800.0,24.9425,24.9576,24.9425,24.9476,136800.0
2014-11-26 12:00:00,49.6,49.61,49.55,49.61,61000.0,24.9425,24.9476,24.9174,24.9476,61000.0
2014-11-26 12:05:00,49.6,49.68,49.6,49.68,23900.0,24.9425,24.9828,24.9425,24.9828,23900.0
2014-11-26 12:10:00,49.68,49.68,49.64,49.65,16800.0,24.9828,24.9828,24.9627,24.9677,16800.0
2014-11-26 12:15:00,49.65,49.66,49.63,49.66,22900.0,24.9677,24.9727,24.9576,24.9727,22900.0
2014-11-26 12:20:00,49.66,49.67,49.64,49.67,22100.0,24.9727,24.9777,24.9627,24.9777,22100.0
2014-11-26 12:25:00,49.66,49.69,49.65,49.68,20000.0,24.9727,24.9878,24.9677,24.9828,20000.0
2014-11-26 12:30:00,49.68,49.7,49.67,49.69,38700.0,24.9828,24.9928,24.9777,24.9878,38700.0
2014-11-26 12:35:00,49.69,49.75,49.67,49.74,173100.0,24.9878,25.018,24.9777,25.0129,173100.0
2014-11-26 12:40:00,49.74,49.74,49.72,49.73,18500.0,25.0129,25.0129,25.0029,25.0079,18500.0
2014-11-26 12:45:00,49.73,49.73,49.7,49.7,44900.0,25.0079,25.0079,24.9928,24.9928,44900.0
2014-11-26 12:50:00,49.71,49.71,49.67,49.69,33600.0,24.9979,24.9979,24.9777,24.9878,33600.0
2014-11-26 12:55:00,49.68,49.69,49.64,49.65,56900.0,24.9828,24.9878,24.9627,24.9677,56900.0
2014-11-26 13:00:00,49.65,49.67,49.63,49.66,47100.0,24.9677,24.9777,24.9576,24.9727,47100.0
2014-11-26 13:05:00,49.65,49.68,49.65,49.68,9800.0,24.9677,24.9828,24.9677,24.9828,9800.0
2014-11-26 13:10:00,49.67,49.68,49.66,49.68,12200.0,24.9777,24.9828,24.9727,24.9828,12200.0
2014-11-26 13:15:00,49.68,49.73,49.68,49.73,82200.0,24.9828,25.0079,24.9828,25.0079,82200.0
2014-11-26 13:20:00,49.72,49.75,49.72,49.73,27100.0,25.0029,25.018,25.0029,25.0079,27100.0
2014-11-26 13:25:00,49.73,49.73,49.72,49.72,5700.0,25.0079,25.0079,25.0029,25.0029,5700.0
2014-11-26 13:30:00,49.73,49.73,49.72,49.72,42600.0,25.0079,25.0079,25.0029,25.0029,42600.0
2014-11-26 13:35:00,49.72,49.73,49.72,49.73,10400.0,25.0029,25.0079,25.0029,25.0079,10400.0
2014-11-26 13:40:00,49.73,49.74,49.72,49.74,22600.0,25.0079,25.0129,25.0029,25.0129,22600.0
2014-11-26 13:45:00,49.74,49.74,49.73,49.73,10700.0,25.0129,25.0129,25.0079,25.0079,10700.0
2014-11-26 13:50:00,49.73,49.78,49.73,49.76,72100.0,25.0079,25.0331,25.0079,25.023,72100.0
2014-11-26 13:55:00,49.75,49.76,49.75,49.76,12000.0,25.018,25.023,25.018,25.023,12000.0
2014-11-26 14:00:00,49.76,49.76,49.75,49.75,12900.0,25.023,25.023,25.018,25.018,12900.0
2014-11-26 14:05:00,49.76,49.76,49.72,49.72,31100.0,25.023,25.023,25.0029,25.0029,31100.0
2014-11-26 14:10:00,49.72,49.73,49.7,49.72,26500.0,25.0029,25.0079,24.9928,25.0029,26500.0
2014-11-26 14:15:00,49.71,49.73,49.71,49.73,18700.0,24.9979,25.0079,24.9979,25.0079,18700.0
2014-11-26 14:20:00,49.73,49.74,49.72,49.73,17200.0,25.0079,25.0129,25.0029,25.0079,17200.0
2014-11-26 14:25:00,49.73,49.73,49.72,49.73,12000.0,25.0079,25.0079,25.0029,25.0079,12000.0
2014-11-26 14:30:00,49.72,49.73,49.71,49.71,20000.0,25.0029,25.0079,24.9979,24.9979,20000.0
2014-11-26 14:35:00,49.72,49.72,49.69,49.69,31400.0,25.0029,25.0029,24.9878,24.9878,31400.0
2014-11-26 14:40:00,49.68,49.7,49.67,49.68,22900.0,24.9828,24.9928,24.9777,24.9828,22900.0
2014-11-26 14:45:00,49.67,49.68,49.65,49.65,14900.0,24.9777,24.9828,24.9677,24.9677,14900.0
2014-11-26 14:50:00,49.66,49.69,49.65,49.68,34600.0,24.9727,24.9878,24.9677,24.9828,34600.0
2014-11-26 14:55:00,49.68,49.68,49.66,49.66,24400.0,24.9828,24.9828,24.9727,24.9727,24400.0
2014-11-26 15:00:00,49.66,49.69,49.66,49.69,24400.0,24.9727,24.9878,24.9727,24.9878,24400.0
2014-11-26 15:05:00,49.69,49.69,49.67,49.68,20700.0,24.9878,24.9878,24.9777,24.9828,20700.0
2014-11-26 15:10:00,49.68,49.72,49.67,49.7,49600.0,24.9828,25.0029,24.9777,24.9928,49600.0
2014-11-26 15:15:00,49.7,49.71,49.68,49.69,30300.0,24.9928,24.9979,24.9828,24.9878,30300.0
2014-11-26 15:20:00,49.69,49.69,49.68,49.69,22400.0,24.9878,24.9878,24.9828,24.9878,22400.0
2014-11-26 15:25:00,49.69,49.69,49.65,49.66,86800.0,24.9878,24.9878,24.9677,24.9727,86800.0
2014-11-26 15:30:00,49.66,49.68,49.65,49.66,53600.0,24.9727,24.9828,24.9677,24.9727,53600.0
2014-11-26 15:35:00,49.66,49.68,49.66,49.67,54500.0,24.9727,24.9828,24.9727,24.9777,54500.0
2014-11-26 15:40:00,49.68,49.69,49.66,49.68,69100.0,24.9828,24.9878,24.9727,24.9828,69100.0
2014-11-26 15:45:00,49.68,49.69,49.67,49.67,68600.0,24.9828,24.9878,24.9777,24.9777,68600.0
2014-11-26 15:50:00,49.68,49.71,49.67,49.71,95300.0,24.9828,24.9979,24.9777,24.9979,95300.0
2014-11-26 15:55:00,49.71,49.73,49.71,49.72,187600.0,24.9979,25.0079,24.9979,25.0029,187600.0
2014-11-28 09:30:00,49.97,50.18,49.97,50.11,351500.0,25.1286,25.2342,25.1286,25.199,351500.0
2014-11-28 09:35:00,50.11,50.2,50.09,50.18,100300.0,25.199,25.2443,25.1889,25.2342,100300.0
2014-11-28 09:40:00,50.17,50.27,50.16,50.25,67500.0,25.2292,25.2795,25.2241,25.2694,67500.0
2014-11-28 09:45:00,50.22,50.28,50.19,50.26,52200.0,25.2543,25.2845,25.2392,25.2744,52200.0
2014-11-28 09:50:00,50.27,50.28,50.21,50.24,26900.0,25.2795,25.2845,25.2493,25.2644,26900.0
2014-11-28 09:55:00,50.23,50.27,50.22,50.27,52200.0,25.2593,25.2795,25.2543,25.2795,52200.0
2014-11-28 10:00:00,50.27,50.32,50.24,50.29,86200.0,25.2795,25.3046,25.2644,25.2895,86200.0
2014-11-28 10:05:00,50.29,50.38,50.26,50.36,59500.0,25.2895,25.3348,25.2744,25.3247,59500.0
2014-11-28 10:10:00,50.36,50.42,50.34,50.4,47300.0,25.3247,25.3549,25.3147,25.3448,47300.0
2014-11-28 10:15:00,50.4,50.41,50.33,50.34,34400.0,25.3448,25.3499,25.3096,25.3147,34400.0
2014-11-28 10:20:00,50.34,50.41,50.34,50.38,42700.0,25.3147,25.3499,25.3147,25.3348,42700.0
2014-11-28 10:25:00,50.37,50.43,50.33,50.38,42200.0,25.3297,25.3599,25.3096,25.3348,42200.0
2014-11-28 10:30:00,50.38,50.43,50.34,50.4,36000.0,25.3348,25.3599,25.3147,25.3448,36000.0
2014-11-28 10:35:00,50.39,50.45,50.38,50.4,74800.0,25.3398,25.37,25.3348,25.3448,74800.0
2014-11-28 10:40:00,50.41,50.43,50.35,50.36,28000.0,25.3499,25.3599,25.3197,25.3247,28000.0
2014-11-28 10:45:00,50.36,50.39,50.35,50.36,30900.0,25.3247,25.3398,25.3197,25.3247,30900.0
2014-11-28 10:50:00,50.36,50.38,50.32,50.32,24400.0,25.3247,25.3348,25.3046,25.3046,24400.0
2014-11-28 10:55:00,50.33,50.39,50.33,50.36,31100.0,25.3096,25.3398,25.3096,25.3247,31100.0
2014-11-28 11:00:00,50.36,50.39,50.34,50.37,23400.0,25.3247,25.3398,25.3147,25.3297,23400.0
2014-11-28 11:05:00,50.37,50.4,50.35,50.36,36500.0,25.3297,25.3448,25.3197,25.3247,36500.0
2014-11-28 11:10:00,50.36,50.36,50.31,50.31,72400.0,25.3247,25.3247,25.2996,25.2996,72400.0
2014-11-28 11:15:00,50.31,50.34,50.31,50.33,25400.0,25.2996,25.3147,25.2996,25.3096,25400.0
2014-11-28 11:20:00,50.33,50.33,50.26,50.3,48800.0,25.3096,25.3096,25.2744,25.2945,48800.0
2014-11-28 11:25:00,50.3,50.35,50.28,50.35,38500.0,25.2945,25.3197,25.2845,25.3197,38500.0
2014-11-28 11:30:00,50.35,50.35,50.28,50.29,38300.0,25.3197,25.3197,25.2845,25.2895,38300.0
2014-11-28 11:35:00,50.3,50.31,50.28,50.31,22900.0,25.2945,25.2996,25.2845,25.2996,22900.0
2014-11-28 11:40:00,50.31,50.37,50.31,50.35,42100.0,25.2996,25.3297,25.2996,25.3197,42100.0
2014-11-28 11:45:00,50.35,50.36,50.3,50.34,24600.0,25.3197,25.3247,25.2945,25.3147,24600.0
2014-11-28 11:50:00,50.34,50.37,50.33,50.34,23600.0,25.3147,25.3297,25.3096,25.3147,23600.0
2014-11-28 11:55:00,50.34,50.38,50.34,50.35,25600.0,25.3147,25.3348,25.3147,25.3197,25600.0
2014-11-28 12:00:00,50.35,50.35,50.31,50.32,30100.0,25.3197,25.3197,25.2996,25.3046,30100.0
2014-11-28 12:05:00,50.33,50.33,50.3,50.32,16500.0,25.3096,25.3096,25.2945,25.3046,16500.0
2014-11-28 12:10:00,50.33,50.35,50.32,50.34,32500.0,25.3096,25.3197,25.3046,25.3147,32500.0
2014-11-28 12:15:00,50.33,50.36,50.3,50.3,24400.0,25.3096,25.3247,25.2945,25.2945,24400.0
2014-11-28 12:20:00,50.3,50.31,50.29,50.29,25500.0,25.2945,25.2996,25.2895,25.2895,25500.0
2014-11-28 12:25:00,50.3,50.3,50.27,50.28,27600.0,25.2945,25.2945,25.2795,25.2845,27600.0
2014-11-28 12:30:00,50.28,50.3,50.27,50.28,21100.0,25.2845,25.2945,25.2795,25.2845,21100.0
2014-11-28 12:35:00,50.28,50.31,50.28,50.28,49500.0,25.2845,25.2996,25.2845,25.2845,49500.0
2014-11-28 12:40:00,50.28,50.29,50.24,50.25,50300.0,25.2845,25.2895,25.2644,25.2694,50300.0
2014-11-28 12:45:00,50.25,50.26,50.22,50.22,63100.0,25.2694,25.2744,25.2543,25.2543,63100.0
2014-11-28 12:50:00,50.23,50.26,50.22,50.26,50500.0,25.2593,25.2744,25.2543,25.2744,50500.0
2014-11-28 12:55:00,50.26,50.3,50.21,50.29,172400.0,25.2744,25.2945,25.2493,25.2895,172400.0
2014-12-01 09:30:00,50.13,50.43,50.12,50.3,191200.0,25.2091,25.3599,25.204,25.2945,191200.0
2014-12-01 09:35:00,50.3,50.42,50.3,50.35,85700.0,25.2945,25.3549,25.2945,25.3197,85700.0
2014-12-01 09:40:00,50.36,50.36,50.11,50.13,53900.0,25.3247,25.3247,25.199,25.2091,53900.0
2014-12-01 09:45:00,50.13,50.22,50.12,50.18,72500.0,25.2091,25.2543,25.204,25.2342,72500.0
2014-12-01 09:50:00,50.17,50.33,50.16,50.26,113900.0,25.2292,25.3096,25.2241,25.2744,113900.0
2014-12-01 09:55:00,50.27,50.32,50.25,50.27,202000.0,25.2795,25.3046,25.2694,25.2795,202000.0
2014-12-01 10:00:00,50.27,50.33,50.25,50.29,95200.0,25.2795,25.3096,25.2694,25.2895,95200.0
2014-12-01 10:05:00,50.29,50.3,50.23,50.26,47800.0,25.2895,25.2945,25.2593,25.2744,47800.0
2014-12-01 10:10:00,50.26,50.34,50.23,50.32,68200.0,25.2744,25.3147,25.2593,25.3046,68200.0
2014-12-01 10:15:00,50.32,50.39,50.3,50.36,43400.0,25.3046,25.3398,25.2945,25.3247,43400.0
2014-12-01 10:20:00,50.37,50.45,50.37,50.38,52900.0,25.3297,25.37,25.3297,25.3348,52900.0
2014-12-01 10:25:00,50.38,50.39,50.3,50.31,54400.0,25.3348,25.3398,25.2945,25.2996,54400.0
2014-12-01 10:30:00,50.32,50.34,50.26,50.27,95600.0,25.3046,25.3147,25.2744,25.2795,95600.0
2014-12-01 10:35:00,50.28,50.3,50.25,50.27,34900.0,25.2845,25.2945,25.2694,25.2795,34900.0
2014-12-01 10:40:00,50.26,50.27,50.18,50.21,46100.0,25.2744,25.2795,25.2342,25.2493,46100.0
2014-12-01 10:45:00,50.2,50.24,50.19,50.21,37300.0,25.2443,25.2644,25.2392,25.2493,37300.0
2014-12-01 10:50:00,50.22,50.31,50.21,50.3,53000.0,25.2543,25.2996,25.2493,25.2945,53000.0
2014-12-01 10:55:00,50.29,50.39,50.29,50.39,110000.0,25.2895,25.3398,25.2895,25.3398,110000.0
2014-12-01 11:00:00,50.39,50.41,50.37,50.4,61000.0,25.3398,25.3499,25.3297,25.3448,61000.0
2014-12-01 11:05:00,50.4,50.4,50.34,50.37,33100.0,25.3448,25.3448,25.3147,25.3297,33100.0
2014-12-01 11:10:00,50.36,50.4,50.35,50.39,33800.0,25.3247,25.3448,25.3197,25.3398,33800.0
2014-12-01 11:15:00,50.39,50.39,50.35,50.36,27000.0,25.3398,25.3398,25.3197,25.3247,27000.0
2014-12-01 11:20:00,50.36,50.44,50.36,50.42,58000.0,25.3247,25.365,25.3247,25.3549,58000.0
2014-12-01 11:25:00,50.43,50.46,50.4,50.46,61200.0,25.3599,25.375,25.3448,25.375,61200.0
2014-12-01 11:30:00,50.46,50.49,50.45,50.46,51700.0,25.375,25.3901,25.37,25.375,51700.0
2014-12-01 11:35:00,50.47,50.47,50.4,50.45,46800.0,25.38,25.38,25.3448,25.37,46800.0
2014-12-01 11:40:00,50.43,50.48,50.43,50.45,39800.0,25.3599,25.3851,25.3599,25.37,39800.0
2014-12-01 11:45:00,50.45,50.46,50.41,50.44,42700.0,25.37,25.375,25.3499,25.365,42700.0
2014-12-01 11:50:00,50.43,50.45,50.41,50.44,31500.0,25.3599,25.37,25.3499,25.365,31500.0
2014-12-01 11:55:00,50.43,50.43,50.37,50.39,22600.0,25.3599,25.3599,25.3297,25.3398,22600.0
2014-12-01 12:00:00,50.39,50.42,50.36,50.39,33600.0,25.3398,25.3549,25.3247,25.3398,33600.0
2014-12-01 12:05:00,50.39,50.39,50.33,50.34,34300.0,25.3398,25.3398,25.3096,25.3147,34300.0
2014-12-01 12:10:00,50.35,50.37,50.34,50.37,43700.0,25.3197,25.3297,25.3147,25.3297,43700.0
2014-12-01 12:15:00,50.38,50.41,50.36,50.37,23900.0,25.3348,25.3499,25.3247,25.3297,23900.0
2014-12-01 12:20:00,50.36,50.39,50.36,50.38,40500.0,25.3247,25.3398,25.3247,25.3348,40500.0
2014-12-01 12:25:00,50.37,50.37,50.33,50.34,50500.0,25.3297,25.3297,25.3096,25.3147,50500.0
2014-12-01 12:30:00,50.35,50.37,50.33,50.36,23600.0,25.3197,25.3297,25.3096,25.3247,23600.0
2014-12-01 12:35:00,50.35,50.38,50.34,50.34,20600.0,25.3197,25.3348,25.3147,25.3147,20600.0
2014-12-01 12:40:00,50.34,50.4,50.33,50.34,81000.0,25.3147,25.3448,25.3096,25.3147,81000.0
2014-12-01 12:45:00,50.34,50.35,50.3,50.31,22100.0,25.3147,25.3197,25.2945,25.2996,22100.0
2014-12-01 12:50:00,50.31,50.35,50.31,50.35,35700.0,25.2996,25.3197,25.2996,25.3197,35700.0
2014-12-01 12:55:00,50.34,50.41,50.34,50.4,46300.0,25.3147,25.3499,25.3147,25.3448,46300.0
2014-12-01 13:00:00,50.4,50.45,50.39,50.44,49600.0,25.3448,25.37,25.3398,25.365,49600.0
2014-12-01 13:05:00,50.43,50.44,50.4,50.41,24400.0,25.3599,25.365,25.3448,25.3499,24400.0
2014-12-01 13:10:00,50.41,50.43,50.39,50.4,32800.0,25.3499,25.3599,25.3398,25.3448,32800.0
2014-12-01 13:15:00,50.4,50.44,50.39,50.41,20400.0,25.3448,25.365,25.3398,25.3499,20400.0
2014-12-01 13:20:00,50.4,50.42,50.38,50.42,21000.0,25.3448,25.3549,25.3348,25.3549,21000.0
2014-12-01 13:25:00,50.42,50.42,50.39,50.4,19000.0,25.3549,25.3549,25.3398,25.3448,19000.0
2014-12-01 13:30:00,50.41,50.47,50.41,50.47,47800.0,25.3499,25.38,25.3499,25.38,47800.0
2014-12-01 13:35:00,50.46,50.48,50.45,50.47,34000.0,25.375,25.3851,25.37,25.38,34000.0
2014-12-01 13:40:00,50.47,50.49,50.45,50.48,22600.0,25.38,25.3901,25.37,25.3851,22600.0
2014-12-01 13:45:00,50.47,50.5,50.47,50.48,24900.0,25.38,25.3951,25.38,25.3851,24900.0
2014-12-01 13:50:00,50.48,50.5,50.45,50.46,46500.0,25.3851,25.3951,25.37,25.375,46500.0
2014-12-01 13:55:00,50.47,50.49,50.45,50.47,51900.0,25.38,25.3901,25.37,25.38,51900.0
2014-12-01 14:00:00,50.47,50.49,50.43,50.45,58700.0,25.38,25.3901,25.3599,25.37,58700.0
2014-12-01 14:05:00,50.45,50.47,50.43,50.47,38700.0,25.37,25.38,25.3599,25.38,38700.0
2014-12-01 14:10:00,50.47,50.48,50.4,50.41,42500.0,25.38,25.3851,25.3448,25.3499,42500.0
2014-12-01 14:15:00,50.41,50.41,50.38,50.39,36100.0,25.3499,25.3499,25.3348,25.3398,36100.0
2014-12-01 14:20:00,50.38,50.4,50.34,50.34,73700.0,25.3348,25.3448,25.3147,25.3147,73700.0
2014-12-01 14:25:00,50.34,50.39,50.34,50.34,34100.0,25.3147,25.3398,25.3147,25.3147,34100.0
2014-12-01 14:30:00,50.34,50.36,50.29,50.34,55200.0,25.3147,25.3247,25.2895,25.3147,55200.0
2014-12-01 14:35:00,50.35,50.38,50.31,50.37,94700.0,25.3197,25.3348,25.2996,25.3297,94700.0
2014-12-01 14:40:00,50.37,50.38,50.33,50.37,44100.0,25.3297,25.3348,25.3096,25.3297,44100.0
2014-12-01 14:45:00,50.37,50.39,50.34,50.38,45000.0,25.3297,25.3398,25.3147,25.3348,45000.0
2014-12-01 14:50:00,50.38,50.39,50.32,50.38,72400.0,25.3348,25.3398,25.3046,25.3348,72400.0
2014-12-01 14:55:00,50.38,50.39,50.34,50.35,48700.0,25.3348,25.3398,25.3147,25.3197,48700.0
2014-12-01 15:00:00,50.34,50.37,50.32,50.35,132700.0,25.3147,25.3297,25.3046,25.3197,132700.0
2014-12-01 15:05:00,50.34,50.35,50.31,50.32,69800.0,25.3147,25.3197,25.2996,25.3046,69800.0
2014-12-01 15:10:00,50.33,50.36,50.32,50.33,89600.0,25.3096,25.3247,25.3046,25.3096,89600.0
2014-12-01 15:15:00,50.33,50.39,50.31,50.36,124800.0,25.3096,25.3398,25.2996,25.3247,124800.0
2014-12-01 15:20:00,50.36,50.39,50.35,50.39,75900.0,25.3247,25.3398,25.3197,25.3398,75900.0
2014-12-01 15:25:00,50.38,50.41,50.36,50.38,95600.0,25.3348,25.3499,25.3247,25.3348,95600.0
2014-12-01 15:30:00,50.38,50.43,50.36,50.4,80500.0,25.3348,25.3599,25.3247,25.3448,80500.0
2014-12-01 15:35:00,50.4,50.4,50.32,50.33,194500.0,25.3448,25.3448,25.3046,25.3096,194500.0
2014-12-01 15:40:00,50.33,50.37,50.31,50.34,193200.0,25.3096,25.3297,25.2996,25.3147,193200.0
2014-12-01 15:45:00,50.33,50.35,50.3,50.34,197700.0,25.3096,25.3197,25.2945,25.3147,197700.0
2014-12-01 15:50:00,50.33,50.36,50.31,50.34,237300.0,25.3096,25.3247,25.2996,25.3147,237300.0
2014-12-01 15:55:00,50.34,50.37,50.3,50.31,285300.0,25.3147,25.3297,25.2945,25.2996,285300.0
2014-12-02 09:30:00,50.35,50.4,50.26,50.29,201000.0,25.3197,25.3448,25.2744,25.2895,201000.0
2014-12-02 09:35:00,50.29,50.45,50.29,50.36,87200.0,25.2895,25.37,25.2895,25.3247,87200.0
2014-12-02 09:40:00,50.36,50.4,50.18,50.28,87900.0,25.3247,25.3448,25.2342,25.2845,87900.0
2014-12-02 09:45:00,50.29,50.32,50.26,50.3,79600.0,25.2895,25.3046,25.2744,25.2945,79600.0
2014-12-02 09:50:00,50.29,50.41,50.29,50.4,156100.0,25.2895,25.3499,25.2895,25.3448,156100.0
2014-12-02 09:55:00,50.41,50.41,50.31,50.32,93900.0,25.3499,25.3499,25.2996,25.3046,93900.0
2014-12-02 10:00:00,50.32,50.34,50.26,50.28,141300.0,25.3046,25.3147,25.2744,25.2845,141300.0
2014-12-02 10:05:00,50.29,50.33,50.27,50.31,133000.0,25.2895,25.3096,25.2795,25.2996,133000.0
2014-12-02 10:10:00,50.31,50.35,50.31,50.32,69700.0,25.2996,25.3197,25.2996,25.3046,69700.0
2014-12-02 10:15:00,50.33,50.37,50.3,50.33,128000.0,25.3096,25.3297,25.2945,25.3096,128000.0
2014-12-02 10:20:00,50.34,50.39,50.31,50.33,87700.0,25.3147,25.3398,25.2996,25.3096,87700.0
2014-12-02 10:25:00,50.33,50.37,50.3,50.35,49900.0,25.3096,25.3297,25.2945,25.3197,49900.0
2014-12-02 10:30:00,50.35,50.37,50.33,50.34,34000.0,25.3197,25.3297,25.3096,25.3147,34000.0
2014-12-02 10:35:00,50.35,50.36,50.3,50.31,62000.0,25.3197,25.3247,25.2945,25.2996,62000.0
2014-12-02 10:40:00,50.31,50.32,50.28,50.31,101200.0,25.2996,25.3046,25.2845,25.2996,101200.0
2014-12-02 10:45:00,50.3,50.36,50.3,50.36,34700.0,25.2945,25.3247,25.2945,25.3247,34700.0
2014-12-02 10:50:00,50.35,50.38,50.34,50.37,61300.0,25.3197,25.3348,25.3147,25.3297,61300.0
2014-12-02 10:55:00,50.37,50.39,50.32,50.34,65400.0,25.3297,25.3398,25.3046,25.3147,65400.0
2014-12-02 11:00:00,50.34,50.35,50.29,50.33,55300.0,25.3147,25.3197,25.2895,25.3096,55300.0
2014-12-02 11:05:00,50.33,50.36,50.32,50.36,35400.0,25.3096,25.3247,25.3046,25.3247,35400.0
2014-12-02 11:10:00,50.35,50.4,50.35,50.39,63600.0,25.3197,25.3448,25.3197,25.3398,63600.0
2014-12-02 11:15:00,50.38,50.41,50.36,50.4,41200.0,25.3348,25.3499,25.3247,25.3448,41200.0
2014-12-02 11:20:00,50.41,50.42,50.34,50.39,161000.0,25.3499,25.3549,25.3147,25.3398,161000.0
2014-12-02 11:25:00,50.39,50.4,50.34,50.34,59800.0,25.3398,25.3448,25.3147,25.3147,59800.0
2014-12-02 11:30:00,50.34,50.37,50.32,50.37,63800.0,25.3147,25.3297,25.3046,25.3297,63800.0
2014-12-02 11:35:00,50.37,50.38,50.34,50.37,193100.0,25.3297,25.3348,25.3147,25.3297,193100.0
2014-12-02 11:40:00,50.38,50.44,50.37,50.38,79600.0,25.3348,25.365,25.3297,25.3348,79600.0
2014-12-02 11:45:00,50.38,50.39,50.34,50.38,126700.0,25.3348,25.3398,25.3147,25.3348,126700.0
2014-12-02 11:50:00,50.38,50.39,50.35,50.36,55900.0,25.3348,25.3398,25.3197,25.3247,55900.0
2014-12-02 11:55:00,50.35,50.39,50.33,50.33,112700.0,25.3197,25.3398,25.3096,25.3096,112700.0
2014-12-02 12:00:00,50.33,50.34,50.27,50.29,248200.0,25.3096,25.3147,25.2795,25.2895,248200.0
2014-12-02 12:05:00,50.29,50.31,50.23,50.25,129400.0,25.2895,25.2996,25.2593,25.2694,129400.0
2014-12-02 12:10:00,50.26,50.29,50.15,50.15,94500.0,25.2744,25.2895,25.2191,25.2191,94500.0
2014-12-02 12:15:00,50.16,50.24,50.16,50.19,108000.0,25.2241,25.2644,25.2241,25.2392,108000.0
2014-12-02 12:20:00,50.18,50.27,50.18,50.24,57000.0,25.2342,25.2795,25.2342,25.2644,57000.0
2014-12-02 12:25:00,50.24,50.28,50.21,50.28,170600.0,25.2644,25.2845,25.2493,25.2845,170600.0
2014-12-02 12:30:00,50.28,50.35,50.28,50.3,44500.0,25.2845,25.3197,25.2845,25.2945,44500.0
2014-12-02 12:35:00,50.3,50.31,50.29,50.3,50500.0,25.2945,25.2996,25.2895,25.2945,50500.0
2014-12-02 12:40:00,50.3,50.33,50.28,50.29,81400.0,25.2945,25.3096,25.2845,25.2895,81400.0
2014-12-02 12:45:00,50.29,50.35,50.29,50.3,37000.0,25.2895,25.3197,25.2895,25.2945,37000.0
2014-12-02 12:50:00,50.3,50.34,50.3,50.33,22100.0,25.2945,25.3147,25.2945,25.3096,22100.0
2014-12-02 12:55:00,50.33,50.37,50.33,50.36,38100.0,25.3096,25.3297,25.3096,25.3247,38100.0
2014-12-02 13:00:00,50.36,50.39,50.31,50.39,101000.0,25.3247,25.3398,25.2996,25.3398,101000.0
2014-12-02 13:05:00,50.39,50.42,50.38,50.42,43000.0,25.3398,25.3549,25.3348,25.3549,43000.0
2014-12-02 13:10:00,50.41,50.43,50.39,50.4,31200.0,25.3499,25.3599,25.3398,25.3448,31200.0
2014-12-02 13:15:00,50.39,50.43,50.39,50.43,20300.0,25.3398,25.3599,25.3398,25.3599,20300.0
2014-12-02 13:20:00,50.42,50.43,50.37,50.4,86800.0,25.3549,25.3599,25.3297,25.3448,86800.0
2014-12-02 13:25:00,50.4,50.47,50.4,50.47,84800.0,25.3448,25.38,25.3448,25.38,84800.0
2014-12-02 13:30:00,50.47,50.5,50.46,50.5,29700.0,25.38,25.3951,25.375,25.3951,29700.0
2014-12-02 13:35:00,50.5,50.5,50.47,50.48,50500.0,25.3951,25.3951,25.38,25.3851,50500.0
2014-12-02 13:40:00,50.47,50.49,50.43,50.49,92500.0,25.38,25.3901,25.3599,25.3901,92500.0
2014-12-02 13:45:00,50.49,50.51,50.48,50.51,61000.0,25.3901,25.4002,25.3851,25.4002,61000.0
2014-12-02 13:50:00,50.5,50.53,50.49,50.53,34600.0,25.3951,25.4102,25.3901,25.4102,34600.0
2014-12-02 13:55:00,50.53,50.54,50.51,50.52,29300.0,25.4102,25.4152,25.4002,25.4052,29300.0
2014-12-02 14:00:00,50.52,50.56,50.48,50.54,107100.0,25.4052,25.4253,25.3851,25.4152,107100.0
2014-12-02 14:05:00,50.54,50.55,50.54,50.54,37300.0,25.4152,25.4203,25.4152,25.4152,37300.0
2014-12-02 14:10:00,50.55,50.55,50.5,50.5,42500.0,25.4203,25.4203,25.3951,25.3951,42500.0
2014-12-02 14:15:00,50.5,50.51,50.49,50.49,88900.0,25.3951,25.4002,25.3901,25.3901,88900.0
2014-12-02 14:20:00,50.49,50.51,50.49,50.5,53400.0,25.3901,25.4002,25.3901,25.3951,53400.0
2014-12-02 14:25:00,50.5,50.51,50.47,50.51,114900.0,25.3951,25.4002,25.38,25.4002,114900.0
2014-12-02 14:30:00,50.51,50.51,50.5,50.51,43600.0,25.4002,25.4002,25.3951,25.4002,43600.0
2014-12-02 14:35:00,50.51,50.53,50.47,50.52,150700.0,25.4002,25.4102,25.38,25.4052,150700.0
2014-12-02 14:40:00,50.52,50.53,50.51,50.52,37700.0,25.4052,25.4102,25.4002,25.4052,37700.0
2014-12-02 14:45:00,50.52,50.58,50.51,50.58,88500.0,25.4052,25.4354,25.4002,25.4354,88500.0
2014-12-02 14:50:00,50.58,50.6,50.57,50.59,43500.0,25.4354,25.4454,25.4303,25.4404,43500.0
2014-12-02 14:55:00,50.59,50.59,50.52,50.55,100900.0,25.4404,25.4404,25.4052,25.4203,100900.0
2014-12-02 15:00:00,50.55,50.56,50.51,50.52,52800.0,25.4203,25.4253,25.4002,25.4052,52800.0
2014-12-02 15:05:00,50.52,50.57,50.51,50.56,96700.0,25.4052,25.4303,25.4002,25.4253,96700.0
2014-12-02 15:10:00,50.56,50.57,50.56,50.57,28100.0,25.4253,25.4303,25.4253,25.4303,28100.0
2014-12-02 15:15:00,50.56,50.57,50.54,50.54,45700.0,25.4253,25.4303,25.4152,25.4152,45700.0
2014-12-02 15:20:00,50.54,50.55,50.52,50.54,142800.0,25.4152,25.4203,25.4052,25.4152,142800.0
2014-12-02 15:25:00,50.54,50.56,50.51,50.56,97200.0,25.4152,25.4253,25.4002,25.4253,97200.0
2014-12-02 15:30:00,50.56,50.57,50.5,50.55,154100.0,25.4253,25.4303,25.3951,25.4203,154100.0
2014-12-02 15:35:00,50.56,50.57,50.52,50.55,149500.0,25.4253,25.4303,25.4052,25.4203,149500.0
2014-12-02 15:40:00,50.55,50.59,50.55,50.59,125200.0,25.4203,25.4404,25.4203,25.4404,125200.0
2014-12-02 15:45:00,50.59,50.59,50.5,50.51,201900.0,25.4404,25.4404,25.3951,25.4002,201900.0
2014-12-02 15:50:00,50.52,50.55,50.49,50.51,180700.0,25.4052,25.4203,25.3901,25.4002,180700.0
2014-12-02 15:55:00,50.51,50.54,50.49,50.54,228000.0,25.4002,25.4152,25.3901,25.4152,228000.0
2014-12-03 09:30:00,50.51,50.62,50.48,50.6,185300.0,25.4002,25.4555,25.3851,25.4454,185300.0
2014-12-03 09:35:00,50.59,50.63,50.44,50.45,135000.0,25.4404,25.4605,25.365,25.37,135000.0
2014-12-03 09:40:00,50.44,50.46,50.4,50.43,69600.0,25.365,25.375,25.3448,25.3599,69600.0
2014-12-03 09:45:00,50.44,50.49,50.43,50.48,82800.0,25.365,25.3901,25.3599,25.3851,82800.0
2014-12-03 09:50:00,50.48,50.54,50.47,50.48,57400.0,25.3851,25.4152,25.38,25.3851,57400.0
2014-12-03 09:55:00,50.49,50.52,50.45,50.46,69800.0,25.3901,25.4052,25.37,25.375,69800.0
2014-12-03 10:00:00,50.46,50.53,50.44,50.51,76200.0,25.375,25.4102,25.365,25.4002,76200.0
2014-12-03 10:05:00,50.52,50.54,50.48,50.54,78400.0,25.4052,25.4152,25.3851,25.4152,78400.0
2014-12-03 10:10:00,50.54,50.6,50.53,50.6,79000.0,25.4152,25.4454,25.4102,25.4454,79000.0
2014-12-03 10:15:00,50.59,50.6,50.41,50.46,252600.0,25.4404,25.4454,25.3499,25.375,252600.0
2014-12-03 10:20:00,50.46,50.47,50.43,50.46,110400.0,25.375,25.38,25.3599,25.375,110400.0
2014-12-03 10:25:00,50.46,50.48,50.44,50.47,84000.0,25.375,25.3851,25.365,25.38,84000.0
2014-12-03 10:30:00,50.45,50.55,50.44,50.54,76000.0,25.37,25.4203,25.365,25.4152,76000.0
2014-12-03 10:35:00,50.55,50.59,50.54,50.57,59700.0,25.4203,25.4404,25.4152,25.4303,59700.0
2014-12-03 10:40:00,50.58,50.6,50.55,50.6,65400.0,25.4354,25.4454,25.4203,25.4454,65400.0
2014-12-03 10:45:00,50.6,50.63,50.57,50.61,68600.0,25.4454,25.4605,25.4303,25.4504,68600.0
2014-12-03 10:50:00,50.6,50.61,50.56,50.6,53900.0,25.4454,25.4504,25.4253,25.4454,53900.0
2014-12-03 10:55:00,50.6,50.65,50.58,50.65,64500.0,25.4454,25.4706,25.4354,25.4706,64500.0
2014-12-03 11:00:00,50.64,50.65,50.6,50.63,58800.0,25.4655,25.4706,25.4454,25.4605,58800.0
2014-12-03 11:05:00,50.64,50.64,50.56,50.58,71400.0,25.4655,25.4655,25.4253,25.4354,71400.0
2014-12-03 11:10:00,50.58,50.63,50.57,50.59,60900.0,25.4354,25.4605,25.4303,25.4404,60900.0
2014-12-03 11:15:00,50.6,50.64,50.59,50.62,37000.0,25.4454,25.4655,25.4404,25.4555,37000.0
2014-12-03 11:20:00,50.63,50.67,50.62,50.67,58500.0,25.4605,25.4806,25.4555,25.4806,58500.0
2014-12-03 11:25:00,50.67,50.7,50.66,50.69,53400.0,25.4806,25.4957,25.4756,25.4907,53400.0
2014-12-03 11:30:00,50.69,50.7,50.61,50.68,99000.0,25.4907,25.4957,25.4504,25.4856,99000.0
2014-12-03 11:35:00,50.68,50.68,50.64,50.64,28000.0,25.4856,25.4856,25.4655,25.4655,28000.0
2014-12-03 11:40:00,50.64,50.67,50.6,50.65,85900.0,25.4655,25.4806,25.4454,25.4706,85900.0
2014-12-03 11:45:00,50.66,50.68,50.62,50.68,26100.0,25.4756,25.4856,25.4555,25.4856,26100.0
2014-12-03 11:50:00,50.68,50.68,50.65,50.66,64500.0,25.4856,25.4856,25.4706,25.4756,64500.0
2014-12-03 11:55:00,50.66,50.71,50.65,50.71,50100.0,25.4756,25.5007,25.4706,25.5007,50100.0
2014-12-03 12:00:00,50.72,50.72,50.66,50.67,70100.0,25.5058,25.5058,25.4756,25.4806,70100.0
2014-12-03 12:05:00,50.66,50.68,50.65,50.66,58500.0,25.4756,25.4856,25.4706,25.4756,58500.0
2014-12-03 12:10:00,50.66,50.71,50.65,50.71,59100.0,25.4756,25.5007,25.4706,25.5007,59100.0
2014-12-03 12:15:00,50.71,50.71,50.67,50.7,39700.0,25.5007,25.5007,25.4806,25.4957,39700.0
2014-12-03 12:20:00,50.7,50.74,50.69,50.74,27200.0,25.4957,25.5158,25.4907,25.5158,27200.0
2014-12-03 12:25:00,50.74,50.74,50.72,50.73,46300.0,25.5158,25.5158,25.5058,25.5108,46300.0
2014-12-03 12:30:00,50.73,50.74,50.72,50.73,34500.0,25.5108,25.5158,25.5058,25.5108,34500.0
2014-12-03 12:35:00,50.73,50.76,50.72,50.75,61300.0,25.5108,25.5259,25.5058,25.5208,61300.0
2014-12-03 12:40:00,50.74,50.75,50.74,50.75,37800.0,25.5158,25.5208,25.5158,25.5208,37800.0
2014-12-03 12:45:00,50.75,50.75,50.74,50.74,39500.0,25.5208,25.5208,25.5158,25.5158,39500.0
2014-12-03 12:50:00,50.74,50.76,50.74,50.75,48300.0,25.5158,25.5259,25.5158,25.5208,48300.0
2014-12-03 12:55:00,50.76,50.76,50.75,50.76,38000.0,25.5259,25.5259,25.5208,25.5259,38000.0
2014-12-03 13:00:00,50.76,50.76,50.71,50.71,40200.0,25.5259,25.5259,25.5007,25.5007,40200.0
2014-12-03 13:05:00,50.71,50.74,50.7,50.72,46400.0,25.5007,25.5158,25.4957,25.5058,46400.0
2014-12-03 13:10:00,50.71,50.72,50.7,50.71,29800.0,25.5007,25.5058,25.4957,25.5007,29800.0
2014-12-03 13:15:00,50.7,50.73,50.7,50.73,28400.0,25.4957,25.5108,25.4957,25.5108,28400.0
2014-12-03 13:20:00,50.73,50.75,50.72,50.75,44200.0,25.5108,25.5208,25.5058,25.5208,44200.0
2014-12-03 13:25:00,50.75,50.76,50.74,50.76,62100.0,25.5208,25.5259,25.5158,25.5259,62100.0
2014-12-03 13:30:00,50.76,50.76,50.72,50.72,33100.0,25.5259,25.5259,25.5058,25.5058,33100.0
2014-12-03 13:35:00,50.72,50.77,50.72,50.77,45500.0,25.5058,25.5309,25.5058,25.5309,45500.0
2014-12-03 13:40:00,50.77,50.77,50.75,50.77,31900.0,25.5309,25.5309,25.5208,25.5309,31900.0
2014-12-03 13:45:00,50.77,50.8,50.76,50.79,36800.0,25.5309,25.546,25.5259,25.541,36800.0
2014-12-03 13:50:00,50.8,50.83,50.79,50.83,51500.0,25.546,25.5611,25.541,25.5611,51500.0
2014-12-03 13:55:00,50.83,50.84,50.81,50.84,32900.0,25.5611,25.5661,25.551,25.5661,32900.0
2014-12-03 14:00:00,50.84,50.87,50.81,50.85,63600.0,25.5661,25.5812,25.551,25.5711,63600.0
2014-12-03 14:05:00,50.85,50.85,50.82,50.83,29300.0,25.5711,25.5711,25.556,25.5611,29300.0
2014-12-03 14:10:00,50.83,50.84,50.8,50.81,66800.0,25.5611,25.5661,25.546,25.551,66800.0
2014-12-03 14:15:00,50.8,50.83,50.8,50.82,38900.0,25.546,25.5611,25.546,25.556,38900.0
2014-12-03 14:20:00,50.82,50.82,50.75,50.76,29900.0,25.556,25.556,25.5208,25.5259,29900.0
2014-12-03 14:25:00,50.77,50.78,50.75,50.76,54900.0,25.5309,25.5359,25.5208,25.5259,54900.0
2014-12-03 14:30:00,50.77,50.78,50.76,50.78,36600.0,25.5309,25.5359,25.5259,25.5359,36600.0
2014-12-03 14:35:00,50.77,50.81,50.77,50.81,42800.0,25.5309,25.551,25.5309,25.551,42800.0
2014-12-03 14:40:00,50.81,50.85,50.8,50.85,71900.0,25.551,25.5711,25.546,25.5711,71900.0
2014-12-03 14:45:00,50.85,50.87,50.83,50.84,83300.0,25.5711,25.5812,25.5611,25.5661,83300.0
2014-12-03 14:50:00,50.83,50.85,50.83,50.84,62300.0,25.5611,25.5711,25.5611,25.5661,62300.0
2014-12-03 14:55:00,50.85,50.89,50.84,50.85,122200.0,25.5711,25.5912,25.5661,25.5711,122200.0
2014-12-03 15:00:00,50.84,50.89,50.83,50.89,88300.0,25.5661,25.5912,25.5611,25.5912,88300.0
2014-12-03 15:05:00,50.89,50.92,50.88,50.91,99700.0,25.5912,25.6063,25.5862,25.6013,99700.0
2014-12-03 15:10:00,50.92,50.98,50.91,50.98,101000.0,25.6063,25.6365,25.6013,25.6365,101000.0
2014-12-03 15:15:00,50.98,50.99,50.94,50.95,123900.0,25.6365,25.6415,25.6164,25.6214,123900.0
2014-12-03 15:20:00,50.94,51.0,50.94,50.99,112800.0,25.6164,25.6466,25.6164,25.6415,112800.0
2014-12-03 15:25:00,50.98,51.05,50.98,51.05,186700.0,25.6365,25.6717,25.6365,25.6717,186700.0
2014-12-03 15:30:00,51.05,51.07,51.02,51.07,168700.0,25.6717,25.6818,25.6566,25.6818,168700.0
2014-12-03 15:35:00,51.07,51.11,51.06,51.11,155100.0,25.6818,25.7019,25.6767,25.7019,155100.0
2014-12-03 15:40:00,51.11,51.16,51.09,51.15,225800.0,25.7019,25.727,25.6918,25.722,225800.0
2014-12-03 15:45:00,51.15,51.17,51.11,51.16,278200.0,25.722,25.732,25.7019,25.727,278200.0
2014-12-03 15:50:00,51.15,51.2,51.15,51.2,325500.0,25.722,25.7471,25.722,25.7471,325500.0
2014-12-03 15:55:00,51.2,51.25,51.13,51.17,808800.0,25.7471,25.7723,25.7119,25.732,808800.0
2014-12-04 09:30:00,51.0,51.07,50.87,50.89,178800.0,25.6466,25.6818,25.5812,25.5912,178800.0
2014-12-04 09:35:00,50.89,50.97,50.85,50.93,51700.0,25.5912,25.6315,25.5711,25.6114,51700.0
2014-12-04 09:40:00,50.93,50.96,50.87,50.9,94900.0,25.6114,25.6264,25.5812,25.5963,94900.0
2014-12-04 09:45:00,50.91,50.93,50.87,50.93,55300.0,25.6013,25.6114,25.5812,25.6114,55300.0
2014-12-04 09:50:00,50.93,50.93,50.85,50.85,82900.0,25.6114,25.6114,25.5711,25.5711,82900.0
2014-12-04 09:55:00,50.84,50.88,50.83,50.87,62000.0,25.5661,25.5862,25.5611,25.5812,62000.0
2014-12-04 10:00:00,50.87,50.9,50.8,50.81,250700.0,25.5812,25.5963,25.546,25.551,250700.0
2014-12-04 10:05:00,50.81,50.88,50.79,50.88,111400.0,25.551,25.5862,25.541,25.5862,111400.0
2014-12-04 10:10:00,50.88,50.89,50.8,50.81,87400.0,25.5862,25.5912,25.546,25.551,87400.0
2014-12-04 10:15:00,50.81,50.81,50.7,50.7,87400.0,25.551,25.551,25.4957,25.4957,87400.0
2014-12-04 10:20:00,50.7,50.74,50.67,50.67,64900.0,25.4957,25.5158,25.4806,25.4806,64900.0
2014-12-04 10:25:00,50.67,50.68,50.6,50.61,47600.0,25.4806,25.4856,25.4454,25.4504,47600.0
2014-12-04 10:30:00,50.61,50.62,50.57,50.6,78000.0,25.4504,25.4555,25.4303,25.4454,78000.0
2014-12-04 10:35:00,50.59,50.61,50.56,50.56,47100.0,25.4404,25.4504,25.4253,25.4253,47100.0
2014-12-04 10:40:00,50.57,50.62,50.56,50.61,57100.0,25.4303,25.4555,25.4253,25.4504,57100.0
2014-12-04 10:45:00,50.6,50.65,50.58,50.64,151400.0,25.4454,25.4706,25.4354,25.4655,151400.0
2014-12-04 10:50:00,50.63,50.71,50.63,50.7,141100.0,25.4605,25.5007,25.4605,25.4957,141100.0
2014-12-04 10:55:00,50.69,50.72,50.67,50.72,79900.0,25.4907,25.5058,25.4806,25.5058,79900.0
2014-12-04 11:00:00,50.71,50.76,50.68,50.73,93600.0,25.5007,25.5259,25.4856,25.5108,93600.0
2014-12-04 11:05:00,50.73,50.74,50.69,50.71,65700.0,25.5108,25.5158,25.4907,25.5007,65700.0
2014-12-04 11:10:00,50.7,50.75,50.69,50.74,67900.0,25.4957,25.5208,25.4907,25.5158,67900.0
2014-12-04 11:15:00,50.74,50.76,50.72,50.74,74900.0,25.5158,25.5259,25.5058,25.5158,74900.0
2014-12-04 11:20:00,50.75,50.78,50.73,50.74,42500.0,25.5208,25.5359,25.5108,25.5158,42500.0
2014-12-04 11:25:00,50.73,50.78,50.71,50.78,32600.0,25.5108,25.5359,25.5007,25.5359,32600.0
2014-12-04 11:30:00,50.78,50.78,50.71,50.74,53100.0,25.5359,25.5359,25.5007,25.5158,53100.0
2014-12-04 11:35:00,50.74,50.81,50.74,50.78,55800.0,25.5158,25.551,25.5158,25.5359,55800.0
2014-12-04 11:40:00,50.78,50.84,50.76,50.84,67500.0,25.5359,25.5661,25.5259,25.5661,67500.0
2014-12-04 11:45:00,50.84,50.85,50.78,50.79,54000.0,25.5661,25.5711,25.5359,25.541,54000.0
2014-12-04 11:50:00,50.78,50.79,50.74,50.75,51100.0,25.5359,25.541,25.5158,25.5208,51100.0
2014-12-04 11:55:00,50.76,50.76,50.72,50.75,44800.0,25.5259,25.5259,25.5058,25.5208,44800.0
2014-12-04 12:00:00,50.74,50.79,50.73,50.77,33200.0,25.5158,25.541,25.5108,25.5309,33200.0
2014-12-04 12:05:00,50.77,50.85,50.75,50.85,48000.0,25.5309,25.5711,25.5208,25.5711,48000.0
2014-12-04 12:10:00,50.84,50.89,50.83,50.89,21200.0,25.5661,25.5912,25.5611,25.5912,21200.0
2014-12-04 12:15:00,50.88,50.89,50.85,50.89,27300.0,25.5862,25.5912,25.5711,25.5912,27300.0
2014-12-04 12:20:00,50.89,50.89,50.82,50.84,36300.0,25.5912,25.5912,25.556,25.5661,36300.0
2014-12-04 12:25:00,50.85,50.89,50.84,50.89,28700.0,25.5711,25.5912,25.5661,25.5912,28700.0
2014-12-04 12:30:00,50.89,51.02,50.87,50.97,149500.0,25.5912,25.6566,25.5812,25.6315,149500.0
2014-12-04 12:35:00,50.96,50.97,50.9,50.94,105800.0,25.6264,25.6315,25.5963,25.6164,105800.0
2014-12-04 12:40:00,50.94,50.98,50.94,50.96,44100.0,25.6164,25.6365,25.6164,25.6264,44100.0
2014-12-04 12:45:00,50.96,50.99,50.95,50.97,71800.0,25.6264,25.6415,25.6214,25.6315,71800.0
2014-12-04 12:50:00,50.97,50.98,50.91,50.93,46100.0,25.6315,25.6365,25.6013,25.6114,46100.0
2014-12-04 12:55:00,50.93,50.93,50.89,50.91,51600.0,25.6114,25.6114,25.5912,25.6013,51600.0
2014-12-04 13:00:00,50.91,50.93,50.89,50.91,38000.0,25.6013,25.6114,25.5912,25.6013,38000.0
2014-12-04 13:05:00,50.91,50.91,50.87,50.88,24800.0,25.6013,25.6013,25.5812,25.5862,24800.0
2014-12-04 13:10:00,50.87,50.88,50.85,50.86,49000.0,25.5812,25.5862,25.5711,25.5762,49000.0
2014-12-04 13:15:00,50.86,50.89,50.85,50.88,30900.0,25.5762,25.5912,25.5711,25.5862,30900.0
2014-12-04 13:20:00,50.89,50.92,50.89,50.91,24500.0,25.5912,25.6063,25.5912,25.6013,24500.0
2014-12-04 13:25:00,50.91,50.92,50.88,50.89,32200.0,25.6013,25.6063,25.5862,25.5912,32200.0
2014-12-04 13:30:00,50.89,50.91,50.87,50.9,30400.0,25.5912,25.6013,25.5812,25.5963,30400.0
2014-12-04 13:35:00,50.9,50.91,50.87,50.9,21200.0,25.5963,25.6013,25.5812,25.5963,21200.0
2014-12-04 13:40:00,50.9,50.94,50.89,50.92,25200.0,25.5963,25.6164,25.5912,25.6063,25200.0
2014-12-04 13:45:00,50.93,50.93,50.88,50.91,39200.0,25.6114,25.6114,25.5862,25.6013,39200.0
2014-12-04 13:50:00,50.9,50.94,50.9,50.94,28200.0,25.5963,25.6164,25.5963,25.6164,28200.0
2014-12-04 13:55:00,50.93,50.95,50.92,50.94,33600.0,25.6114,25.6214,25.6063,25.6164,33600.0
2014-12-04 14:00:00,50.94,50.94,50.9,50.9,23200.0,25.6164,25.6164,25.5963,25.5963,23200.0
2014-12-04 14:05:00,50.9,50.94,50.89,50.92,64000.0,25.5963,25.6164,25.5912,25.6063,64000.0
2014-12-04 14:10:00,50.92,50.96,50.92,50.95,37800.0,25.6063,25.6264,25.6063,25.6214,37800.0
2014-12-04 14:15:00,50.95,50.97,50.93,50.94,35800.0,25.6214,25.6315,25.6114,25.6164,35800.0
2014-12-04 14:20:00,50.94,50.95,50.93,50.95,25200.0,25.6164,25.6214,25.6114,25.6214,25200.0
2014-12-04 14:25:00,50.95,50.95,50.91,50.92,39100.0,25.6214,25.6214,25.6013,25.6063,39100.0
2014-12-04 14:30:00,50.93,50.93,50.89,50.92,42500.0,25.6114,25.6114,25.5912,25.6063,42500.0
2014-12-04 14:35:00,50.91,50.92,50.87,50.87,38400.0,25.6013,25.6063,25.5812,25.5812,38400.0
2014-12-04 14:40:00,50.88,50.88,50.85,50.85,24100.0,25.5862,25.5862,25.5711,25.5711,24100.0
2014-12-04 14:45:00,50.85,50.86,50.84,50.86,44000.0,25.5711,25.5762,25.5661,25.5762,44000.0
2014-12-04 14:50:00,50.86,50.86,50.82,50.84,34400.0,25.5762,25.5762,25.556,25.5661,34400.0
2014-12-04 14:55:00,50.83,50.87,50.83,50.84,40100.0,25.5611,25.5812,25.5611,25.5661,40100.0
2014-12-04 15:00:00,50.85,50.86,50.84,50.85,30000.0,25.5711,25.5762,25.5661,25.5711,30000.0
2014-12-04 15:05:00,50.85,50.87,50.82,50.87,86700.0,25.5711,25.5812,25.556,25.5812,86700.0
2014-12-04 15:10:00,50.87,50.87,50.84,50.85,47400.0,25.5812,25.5812,25.5661,25.5711,47400.0
2014-12-04 15:15:00,50.86,50.86,50.82,50.83,50100.0,25.5762,25.5762,25.556,25.5611,50100.0
2014-12-04 15:20:00,50.82,50.83,50.76,50.78,65100.0,25.556,25.5611,25.5259,25.5359,65100.0
2014-12-04 15:25:00,50.78,50.8,50.76,50.8,58400.0,25.5359,25.546,25.5259,25.546,58400.0
2014-12-04 15:30:00,50.79,50.82,50.76,50.82,44800.0,25.541,25.556,25.5259,25.556,44800.0
2014-12-04 15:35:00,50.82,50.82,50.79,50.81,66200.0,25.556,25.556,25.541,25.551,66200.0
2014-12-04 15:40:00,50.8,50.88,50.8,50.86,95900.0,25.546,25.5862,25.546,25.5762,95900.0
2014-12-04 15:45:00,50.87,50.89,50.83,50.85,143500.0,25.5812,25.5912,25.5611,25.5711,143500.0
2014-12-04 15:50:00,50.85,50.89,50.85,50.88,123000.0,25.5711,25.5912,25.5711,25.5862,123000.0
2014-12-04 15:55:00,50.88,50.94,50.87,50.94,395400.0,25.5862,25.6164,25.5812,25.6164,395400.0
2014-12-05 09:30:00,50.92,50.93,50.65,50.75,152700.0,25.6063,25.6114,25.4706,25.5208,152700.0
2014-12-05 09:35:00,50.74,50.94,50.74,50.86,130900.0,25.5158,25.6164,25.5158,25.5762,130900.0
2014-12-05 09:40:00,50.87,51.0,50.84,50.85,74800.0,25.5812,25.6466,25.5661,25.5711,74800.0
2014-12-05 09:45:00,50.86,50.88,50.78,50.85,59500.0,25.5762,25.5862,25.5359,25.5711,59500.0
2014-12-05 09:50:00,50.85,50.88,50.81,50.85,34000.0,25.5711,25.5862,25.551,25.5711,34000.0
2014-12-05 09:55:00,50.86,50.91,50.85,50.91,28200.0,25.5762,25.6013,25.5711,25.6013,28200.0
2014-12-05 10:00:00,50.9,50.91,50.83,50.86,67300.0,25.5963,25.6013,25.5611,25.5762,67300.0
2014-12-05 10:05:00,50.85,50.88,50.8,50.87,43300.0,25.5711,25.5862,25.546,25.5812,43300.0
2014-12-05 10:10:00,50.86,50.94,50.84,50.91,35800.0,25.5762,25.6164,25.5661,25.6013,35800.0
2014-12-05 10:15:00,50.9,50.97,50.88,50.94,52300.0,25.5963,25.6315,25.5862,25.6164,52300.0
2014-12-05 10:20:00,50.95,51.02,50.92,50.98,53600.0,25.6214,25.6566,25.6063,25.6365,53600.0
2014-12-05 10:25:00,50.97,51.01,50.96,50.98,36900.0,25.6315,25.6516,25.6264,25.6365,36900.0
2014-12-05 10:30:00,50.97,50.99,50.94,50.98,49600.0,25.6315,25.6415,25.6164,25.6365,49600.0
2014-12-05 10:35:00,50.98,51.01,50.97,51.01,53400.0,25.6365,25.6516,25.6315,25.6516,53400.0
2014-12-05 10:40:00,51.02,51.02,50.97,51.01,54700.0,25.6566,25.6566,25.6315,25.6516,54700.0
2014-12-05 10:45:00,51.01,51.05,50.99,51.03,65500.0,25.6516,25.6717,25.6415,25.6616,65500.0
2014-12-05 10:50:00,51.02,51.03,50.95,50.97,35900.0,25.6566,25.6616,25.6214,25.6315,35900.0
2014-12-05 10:55:00,50.98,51.0,50.96,50.99,23800.0,25.6365,25.6466,25.6264,25.6415,23800.0
2014-12-05 11:00:00,50.99,51.04,50.99,51.04,57400.0,25.6415,25.6667,25.6415,25.6667,57400.0
2014-12-05 11:05:00,51.04,51.04,51.03,51.03,13500.0,25.6667,25.6667,25.6616,25.6616,13500.0
2014-12-05 11:10:00,51.03,51.05,51.03,51.05,29200.0,25.6616,25.6717,25.6616,25.6717,29200.0
2014-12-05 11:15:00,51.04,51.07,51.03,51.04,46300.0,25.6667,25.6818,25.6616,25.6667,46300.0
2014-12-05 11:20:00,51.05,51.05,50.97,50.97,54700.0,25.6717,25.6717,25.6315,25.6315,54700.0
2014-12-05 11:25:00,50.98,51.01,50.95,51.0,31200.0,25.6365,25.6516,25.6214,25.6466,31200.0
2014-12-05 11:30:00,51.01,51.01,50.93,50.94,43200.0,25.6516,25.6516,25.6114,25.6164,43200.0
2014-12-05 11:35:00,50.94,50.94,50.9,50.91,41100.0,25.6164,25.6164,25.5963,25.6013,41100.0
2014-12-05 11:40:00,50.92,50.94,50.9,50.94,59700.0,25.6063,25.6164,25.5963,25.6164,59700.0
2014-12-05 11:45:00,50.93,50.99,50.93,50.97,47000.0,25.6114,25.6415,25.6114,25.6315,47000.0
2014-12-05 11:50:00,50.98,51.01,50.95,50.97,58000.0,25.6365,25.6516,25.6214,25.6315,58000.0
2014-12-05 11:55:00,50.97,51.01,50.96,51.0,35800.0,25.6315,25.6516,25.6264,25.6466,35800.0
2014-12-05 12:00:00,51.0,51.02,50.98,50.99,35900.0,25.6466,25.6566,25.6365,25.6415,35900.0
2014-12-05 12:05:00,51.0,51.0,50.96,50.97,25700.0,25.6466,25.6466,25.6264,25.6315,25700.0
2014-12-05 12:10:00,50.96,50.98,50.96,50.97,20900.0,25.6264,25.6365,25.6264,25.6315,20900.0
2014-12-05 12:15:00,50.97,50.98,50.9,50.9,37000.0,25.6315,25.6365,25.5963,25.5963,37000.0
2014-12-05 12:20:00,50.91,50.92,50.86,50.9,31000.0,25.6013,25.6063,25.5762,25.5963,31000.0
2014-12-05 12:25:00,50.9,50.96,50.9,50.96,18400.0,25.5963,25.6264,25.5963,25.6264,18400.0
2014-12-05 12:30:00,50.96,50.96,50.93,50.96,37400.0,25.6264,25.6264,25.6114,25.6264,37400.0
2014-12-05 12:35:00,50.96,50.97,50.95,50.96,14300.0,25.6264,25.6315,25.6214,25.6264,14300.0
2014-12-05 12:40:00,50.95,50.97,50.93,50.94,32400.0,25.6214,25.6315,25.6114,25.6164,32400.0
2014-12-05 12:45:00,50.93,50.96,50.92,50.94,37100.0,25.6114,25.6264,25.6063,25.6164,37100.0
2014-12-05 12:50:00,50.93,50.94,50.91,50.93,20900.0,25.6114,25.6164,25.6013,25.6114,20900.0
2014-12-05 12:55:00,50.93,50.96,50.92,50.95,16400.0,25.6114,25.6264,25.6063,25.6214,16400.0
2014-12-05 13:00:00,50.95,50.96,50.92,50.96,22400.0,25.6214,25.6264,25.6063,25.6264,22400.0
2014-12-05 13:05:00,50.95,50.97,50.92,50.95,40700.0,25.6214,25.6315,25.6063,25.6214,40700.0
2014-12-05 13:10:00,50.95,50.97,50.94,50.97,34500.0,25.6214,25.6315,25.6164,25.6315,34500.0
2014-12-05 13:15:00,50.96,50.99,50.96,50.98,39500.0,25.6264,25.6415,25.6264,25.6365,39500.0
2014-12-05 13:20:00,50.97,50.98,50.95,50.98,23000.0,25.6315,25.6365,25.6214,25.6365,23000.0
2014-12-05 13:25:00,50.98,51.0,50.96,51.0,28800.0,25.6365,25.6466,25.6264,25.6466,28800.0
2014-12-05 13:30:00,51.0,51.04,50.99,51.04,13300.0,25.6466,25.6667,25.6415,25.6667,13300.0
2014-12-05 13:35:00,51.03,51.04,51.0,51.0,21100.0,25.6616,25.6667,25.6466,25.6466,21100.0
2014-12-05 13:40:00,51.0,51.04,51.0,51.04,22200.0,25.6466,25.6667,25.6466,25.6667,22200.0
2014-12-05 13:45:00,51.03,51.05,51.02,51.05,24300.0,25.6616,25.6717,25.6566,25.6717,24300.0
2014-12-05 13:50:00,51.05,51.06,51.04,51.05,25300.0,25.6717,25.6767,25.6667,25.6717,25300.0
2014-12-05 13:55:00,51.06,51.09,51.05,51.08,36300.0,25.6767,25.6918,25.6717,25.6868,36300.0
2014-12-05 14:00:00,51.08,51.09,51.04,51.06,47800.0,25.6868,25.6918,25.6667,25.6767,47800.0
2014-12-05 14:05:00,51.05,51.06,51.03,51.04,18500.0,25.6717,25.6767,25.6616,25.6667,18500.0
2014-12-05 14:10:00,51.03,51.04,51.02,51.04,34000.0,25.6616,25.6667,25.6566,25.6667,34000.0
2014-12-05 14:15:00,51.04,51.04,51.01,51.02,28800.0,25.6667,25.6667,25.6516,25.6566,28800.0
2014-12-05 14:20:00,51.03,51.04,51.01,51.03,42700.0,25.6616,25.6667,25.6516,25.6616,42700.0
2014-12-05 14:25:00,51.03,51.04,51.01,51.02,53100.0,25.6616,25.6667,25.6516,25.6566,53100.0
2014-12-05 14:30:00,51.03,51.04,51.02,51.04,54100.0,25.6616,25.6667,25.6566,25.6667,54100.0
2014-12-05 14:35:00,51.04,51.06,51.03,51.05,40300.0,25.6667,25.6767,25.6616,25.6717,40300.0
2014-12-05 14:40:00,51.05,51.05,51.04,51.05,44200.0,25.6717,25.6717,25.6667,25.6717,44200.0
2014-12-05 14:45:00,51.05,51.05,51.03,51.04,43300.0,25.6717,25.6717,25.6616,25.6667,43300.0
2014-12-05 14:50:00,51.03,51.05,51.03,51.05,37900.0,25.6616,25.6717,25.6616,25.6717,37900.0
2014-12-05 14:55:00,51.04,51.05,51.02,51.04,49400.0,25.6667,25.6717,25.6566,25.6667,49400.0
2014-12-05 15:00:00,51.03,51.04,51.01,51.04,73800.0,25.6616,25.6667,25.6516,25.6667,73800.0
2014-12-05 15:05:00,51.04,51.05,51.03,51.04,38700.0,25.6667,25.6717,25.6616,25.6667,38700.0
2014-12-05 15:10:00,51.04,51.04,51.0,51.01,47500.0,25.6667,25.6667,25.6466,25.6516,47500.0
2014-12-05 15:15:00,51.01,51.02,50.99,51.02,50300.0,25.6516,25.6566,25.6415,25.6566,50300.0
2014-12-05 15:20:00,51.01,51.02,50.98,51.0,37500.0,25.6516,25.6566,25.6365,25.6466,37500.0
2014-12-05 15:25:00,51.0,51.0,50.99,51.0,18500.0,25.6466,25.6466,25.6415,25.6466,18500.0
2014-12-05 15:30:00,50.99,51.0,50.97,50.98,48400.0,25.6415,25.6466,25.6315,25.6365,48400.0
2014-12-05 15:35:00,50.97,50.98,50.95,50.95,83700.0,25.6315,25.6365,25.6214,25.6214,83700.0
2014-12-05 15:40:00,50.96,50.96,50.91,50.92,120600.0,25.6264,25.6264,25.6013,25.6063,120600.0
2014-12-05 15:45:00,50.93,51.0,50.92,50.93,114600.0,25.6114,25.6466,25.6063,25.6114,114600.0
2014-12-05 15:50:00,50.93,50.98,50.93,50.97,66200.0,25.6114,25.6365,25.6114,25.6315,66200.0
2014-12-05 15:55:00,50.97,51.08,50.97,51.06,228300.0,25.6315,25.6868,25.6315,25.6767,228300.0
2014-12-08 09:30:00,51.11,51.17,50.93,50.93,252300.0,25.7019,25.732,25.6114,25.6114,252300.0
2014-12-08 09:35:00,50.93,51.0,50.87,50.91,110800.0,25.6114,25.6466,25.5812,25.6013,110800.0
2014-12-08 09:40:00,50.91,50.96,50.85,50.92,54800.0,25.6013,25.6264,25.5711,25.6063,54800.0
2014-12-08 09:45:00,50.93,51.04,50.92,50.99,151200.0,25.6114,25.6667,25.6063,25.6415,151200.0
2014-12-08 09:50:00,50.99,51.0,50.95,50.97,35000.0,25.6415,25.6466,25.6214,25.6315,35000.0
2014-12-08 09:55:00,50.98,50.98,50.92,50.96,42000.0,25.6365,25.6365,25.6063,25.6264,42000.0
2014-12-08 10:00:00,50.96,51.09,50.92,51.08,109300.0,25.6264,25.6918,25.6063,25.6868,109300.0
2014-12-08 10:05:00,51.09,51.12,51.07,51.12,74400.0,25.6918,25.7069,25.6818,25.7069,74400.0
2014-12-08 10:10:00,51.12,51.15,51.07,51.12,36100.0,25.7069,25.722,25.6818,25.7069,36100.0
2014-12-08 10:15:00,51.12,51.18,51.09,51.15,32300.0,25.7069,25.7371,25.6918,25.722,32300.0
2014-12-08 10:20:00,51.16,51.17,51.14,51.16,48300.0,25.727,25.732,25.717,25.727,48300.0
2014-12-08 10:25:00,51.16,51.22,51.15,51.2,60100.0,25.727,25.7572,25.722,25.7471,60100.0
2014-12-08 10:30:00,51.2,51.27,51.19,51.26,63900.0,25.7471,25.7823,25.7421,25.7773,63900.0
2014-12-08 10:35:00,51.26,51.26,51.21,51.23,31700.0,25.7773,25.7773,25.7522,25.7622,31700.0
2014-12-08 10:40:00,51.23,51.26,51.22,51.24,36600.0,25.7622,25.7773,25.7572,25.7672,36600.0
2014-12-08 10:45:00,51.23,51.25,51.23,51.23,20600.0,25.7622,25.7723,25.7622,25.7622,20600.0
2014-12-08 10:50:00,51.23,51.23,51.17,51.17,23900.0,25.7622,25.7622,25.732,25.732,23900.0
2014-12-08 10:55:00,51.17,51.24,51.15,51.21,34400.0,25.732,25.7672,25.722,25.7522,34400.0
2014-12-08 11:00:00,51.21,51.27,51.2,51.26,67100.0,25.7522,25.7823,25.7471,25.7773,67100.0
2014-12-08 11:05:00,51.26,51.3,51.25,51.3,32800.0,25.7773,25.7974,25.7723,25.7974,32800.0
2014-12-08 11:10:00,51.3,51.32,51.27,51.31,57500.0,25.7974,25.8075,25.7823,25.8025,57500.0
2014-12-08 11:15:00,51.31,51.33,51.27,51.32,28500.0,25.8025,25.8125,25.7823,25.8075,28500.0
2014-12-08 11:20:00,51.33,51.34,51.29,51.33,52500.0,25.8125,25.8175,25.7924,25.8125,52500.0
2014-12-08 11:25:00,51.33,51.34,51.29,51.32,59600.0,25.8125,25.8175,25.7924,25.8075,59600.0
2014-12-08 11:30:00,51.33,51.35,51.3,51.32,26000.0,25.8125,25.8226,25.7974,25.8075,26000.0
2014-12-08 11:35:00,51.33,51.35,51.3,51.35,33100.0,25.8125,25.8226,25.7974,25.8226,33100.0
2014-12-08 11:40:00,51.34,51.42,51.34,51.4,60900.0,25.8175,25.8578,25.8175,25.8477,60900.0
2014-12-08 11:45:00,51.4,51.42,51.38,51.42,49300.0,25.8477,25.8578,25.8377,25.8578,49300.0
2014-12-08 11:50:00,51.42,51.46,51.41,51.43,84300.0,25.8578,25.8779,25.8527,25.8628,84300.0
2014-12-08 11:55:00,51.44,51.45,51.41,51.41,50700.0,25.8678,25.8729,25.8527,25.8527,50700.0
2014-12-08 12:00:00,51.42,51.55,51.41,51.47,160000.0,25.8578,25.9231,25.8527,25.8829,160000.0
2014-12-08 12:05:00,51.47,51.49,51.44,51.48,36700.0,25.8829,25.893,25.8678,25.8879,36700.0
2014-12-08 12:10:00,51.48,51.49,51.43,51.46,48400.0,25.8879,25.893,25.8628,25.8779,48400.0
2014-12-08 12:15:00,51.45,51.45,51.37,51.37,73100.0,25.8729,25.8729,25.8326,25.8326,73100.0
2014-12-08 12:20:00,51.37,51.38,51.33,51.35,57500.0,25.8326,25.8377,25.8125,25.8226,57500.0
2014-12-08 12:25:00,51.35,51.36,51.32,51.33,21100.0,25.8226,25.8276,25.8075,25.8125,21100.0
2014-12-08 12:30:00,51.33,51.37,51.32,51.36,29900.0,25.8125,25.8326,25.8075,25.8276,29900.0
2014-12-08 12:35:00,51.36,51.39,51.33,51.39,36200.0,25.8276,25.8427,25.8125,25.8427,36200.0
2014-12-08 12:40:00,51.38,51.38,51.35,51.35,42100.0,25.8377,25.8377,25.8226,25.8226,42100.0
2014-12-08 12:45:00,51.36,51.36,51.32,51.33,22300.0,25.8276,25.8276,25.8075,25.8125,22300.0
2014-12-08 12:50:00,51.33,51.33,51.27,51.28,33200.0,25.8125,25.8125,25.7823,25.7874,33200.0
2014-12-08 12:55:00,51.28,51.28,51.21,51.28,101200.0,25.7874,25.7874,25.7522,25.7874,101200.0
2014-12-08 13:00:00,51.28,51.31,51.26,51.28,33700.0,25.7874,25.8025,25.7773,25.7874,33700.0
2014-12-08 13:05:00,51.27,51.28,51.24,51.26,44800.0,25.7823,25.7874,25.7672,25.7773,44800.0
2014-12-08 13:10:00,51.25,51.3,51.24,51.28,46900.0,25.7723,25.7974,25.7672,25.7874,46900.0
2014-12-08 13:15:00,51.28,51.28,51.19,51.19,50800.0,25.7874,25.7874,25.7421,25.7421,50800.0
2014-12-08 13:20:00,51.19,51.19,51.1,51.1,86100.0,25.7421,25.7421,25.6968,25.6968,86100.0
2014-12-08 13:25:00,51.09,51.11,51.03,51.03,86800.0,25.6918,25.7019,25.6616,25.6616,86800.0
2014-12-08 13:30:00,51.03,51.04,50.96,51.02,117100.0,25.6616,25.6667,25.6264,25.6566,117100.0
2014-12-08 13:35:00,51.02,51.02,50.98,51.01,37100.0,25.6566,25.6566,25.6365,25.6516,37100.0
2014-12-08 13:40:00,51.0,51.0,50.93,50.93,29800.0,25.6466,25.6466,25.6114,25.6114,29800.0
2014-12-08 13:45:00,50.93,50.94,50.91,50.92,76200.0,25.6114,25.6164,25.6013,25.6063,76200.0
2014-12-08 13:50:00,50.92,50.94,50.9,50.9,140400.0,25.6063,25.6164,25.5963,25.5963,140400.0
2014-12-08 13:55:00,50.91,50.91,50.85,50.88,131500.0,25.6013,25.6013,25.5711,25.5862,131500.0
2014-12-08 14:00:00,50.87,50.88,50.81,50.83,64500.0,25.5812,25.5862,25.551,25.5611,64500.0
2014-12-08 14:05:00,50.82,50.94,50.82,50.94,38400.0,25.556,25.6164,25.556,25.6164,38400.0
2014-12-08 14:10:00,50.93,50.93,50.84,50.85,58400.0,25.6114,25.6114,25.5661,25.5711,58400.0
2014-12-08 14:15:00,50.85,50.88,50.83,50.86,63400.0,25.5711,25.5862,25.5611,25.5762,63400.0
2014-12-08 14:20:00,50.86,50.91,50.84,50.91,58400.0,25.5762,25.6013,25.5661,25.6013,58400.0
2014-12-08 14:25:00,50.91,50.95,50.89,50.95,24300.0,25.6013,25.6214,25.5912,25.6214,24300.0
2014-12-08 14:30:00,50.96,50.99,50.95,50.97,21100.0,25.6264,25.6415,25.6214,25.6315,21100.0
2014-12-08 14:35:00,50.97,50.99,50.95,50.95,31000.0,25.6315,25.6415,25.6214,25.6214,31000.0
2014-12-08 14:40:00,50.95,50.97,50.95,50.95,18000.0,25.6214,25.6315,25.6214,25.6214,18000.0
2014-12-08 14:45:00,50.95,50.96,50.92,50.95,62600.0,25.6214,25.6264,25.6063,25.6214,62600.0
2014-12-08 14:50:00,50.94,50.98,50.93,50.98,45100.0,25.6164,25.6365,25.6114,25.6365,45100.0
2014-12-08 14:55:00,50.97,50.98,50.95,50.95,35300.0,25.6315,25.6365,25.6214,25.6214,35300.0
2014-12-08 15:00:00,50.95,50.98,50.92,50.96,46200.0,25.6214,25.6365,25.6063,25.6264,46200.0
2014-12-08 15:05:00,50.97,50.97,50.93,50.94,43700.0,25.6315,25.6315,25.6114,25.6164,43700.0
2014-12-08 15:10:00,50.94,50.98,50.93,50.93,65200.0,25.6164,25.6365,25.6114,25.6114,65200.0
2014-12-08 15:15:00,50.94,50.99,50.93,50.96,46800.0,25.6164,25.6415,25.6114,25.6264,46800.0
2014-12-08 15:20:00,50.96,50.99,50.93,50.98,45700.0,25.6264,25.6415,25.6114,25.6365,45700.0
2014-12-08 15:25:00,50.98,51.04,50.97,51.02,39700.0,25.6365,25.6667,25.6315,25.6566,39700.0
2014-12-08 15:30:00,51.02,51.03,50.94,50.95,113500.0,25.6566,25.6616,25.6164,25.6214,113500.0
2014-12-08 15:35:00,50.94,50.99,50.93,50.98,68400.0,25.6164,25.6415,25.6114,25.6365,68400.0
2014-12-08 15:40:00,50.98,51.0,50.93,50.95,98100.0,25.6365,25.6466,25.6114,25.6214,98100.0
2014-12-08 15:45:00,50.95,50.96,50.9,50.9,110000.0,25.6214,25.6264,25.5963,25.5963,110000.0
2014-12-08 15:50:00,50.9,50.95,50.89,50.91,153000.0,25.5963,25.6214,25.5912,25.6013,153000.0
2014-12-08 15:55:00,50.91,50.96,50.88,50.95,312100.0,25.6013,25.6264,25.5862,25.6214,312100.0
2014-12-09 09:30:00,50.67,50.88,50.63,50.63,224100.0,25.4806,25.5862,25.4605,25.4605,224100.0
2014-12-09 09:35:00,50.64,50.72,50.52,50.54,95000.0,25.4655,25.5058,25.4052,25.4152,95000.0
2014-12-09 09:40:00,50.53,50.54,50.28,50.31,136300.0,25.4102,25.4152,25.2845,25.2996,136300.0
2014-12-09 09:45:00,50.32,50.32,50.12,50.23,115100.0,25.3046,25.3046,25.204,25.2593,115100.0
2014-12-09 09:50:00,50.23,50.34,50.22,50.31,69500.0,25.2593,25.3147,25.2543,25.2996,69500.0
2014-12-09 09:55:00,50.31,50.4,50.3,50.39,53500.0,25.2996,25.3448,25.2945,25.3398,53500.0
2014-12-09 10:00:00,50.39,50.39,50.25,50.28,46900.0,25.3398,25.3398,25.2694,25.2845,46900.0
2014-12-09 10:05:00,50.28,50.34,50.26,50.32,70600.0,25.2845,25.3147,25.2744,25.3046,70600.0
2014-12-09 10:10:00,50.33,50.4,50.26,50.26,87700.0,25.3096,25.3448,25.2744,25.2744,87700.0
2014-12-09 10:15:00,50.26,50.28,50.21,50.26,38000.0,25.2744,25.2845,25.2493,25.2744,38000.0
2014-12-09 10:20:00,50.26,50.36,50.26,50.36,46200.0,25.2744,25.3247,25.2744,25.3247,46200.0
2014-12-09 10:25:00,50.35,50.38,50.29,50.34,57200.0,25.3197,25.3348,25.2895,25.3147,57200.0
2014-12-09 10:30:00,50.35,50.36,50.19,50.21,51100.0,25.3197,25.3247,25.2392,25.2493,51100.0
2014-12-09 10:35:00,50.21,50.28,50.18,50.18,29400.0,25.2493,25.2845,25.2342,25.2342,29400.0
2014-12-09 10:40:00,50.17,50.27,50.16,50.27,42000.0,25.2292,25.2795,25.2241,25.2795,42000.0
2014-12-09 10:45:00,50.27,50.38,50.26,50.37,37300.0,25.2795,25.3348,25.2744,25.3297,37300.0
2014-12-09 10:50:00,50.37,50.44,50.36,50.44,37400.0,25.3297,25.365,25.3247,25.365,37400.0
2014-12-09 10:55:00,50.44,50.46,50.4,50.41,33900.0,25.365,25.375,25.3448,25.3499,33900.0
2014-12-09 11:00:00,50.41,50.43,50.35,50.35,20500.0,25.3499,25.3599,25.3197,25.3197,20500.0
2014-12-09 11:05:00,50.35,50.36,50.3,50.31,23100.0,25.3197,25.3247,25.2945,25.2996,23100.0
2014-12-09 11:10:00,50.31,50.34,50.25,50.26,22600.0,25.2996,25.3147,25.2694,25.2744,22600.0
2014-12-09 11:15:00,50.27,50.36,50.26,50.34,29400.0,25.2795,25.3247,25.2744,25.3147,29400.0
2014-12-09 11:20:00,50.34,50.41,50.34,50.38,38100.0,25.3147,25.3499,25.3147,25.3348,38100.0
2014-12-09 11:25:00,50.39,50.42,50.38,50.39,46300.0,25.3398,25.3549,25.3348,25.3398,46300.0
2014-12-09 11:30:00,50.39,50.4,50.26,50.26,73000.0,25.3398,25.3448,25.2744,25.2744,73000.0
2014-12-09 11:35:00,50.25,50.31,50.23,50.29,86500.0,25.2694,25.2996,25.2593,25.2895,86500.0
2014-12-09 11:40:00,50.29,50.34,50.25,50.26,41000.0,25.2895,25.3147,25.2694,25.2744,41000.0
2014-12-09 11:45:00,50.26,50.33,50.23,50.33,52700.0,25.2744,25.3096,25.2593,25.3096,52700.0
2014-12-09 11:50:00,50.35,50.36,50.29,50.34,31800.0,25.3197,25.3247,25.2895,25.3147,31800.0
2014-12-09 11:55:00,50.34,50.41,50.34,50.36,42300.0,25.3147,25.3499,25.3147,25.3247,42300.0
2014-12-09 12:00:00,50.36,50.37,50.29,50.32,29000.0,25.3247,25.3297,25.2895,25.3046,29000.0
2014-12-09 12:05:00,50.32,50.35,50.31,50.32,36500.0,25.3046,25.3197,25.2996,25.3046,36500.0
2014-12-09 12:10:00,50.32,50.39,50.32,50.37,33000.0,25.3046,25.3398,25.3046,25.3297,33000.0
2014-12-09 12:15:00,50.37,50.38,50.35,50.37,20700.0,25.3297,25.3348,25.3197,25.3297,20700.0
2014-12-09 12:20:00,50.37,50.39,50.35,50.37,26200.0,25.3297,25.3398,25.3197,25.3297,26200.0
2014-12-09 12:25:00,50.38,50.48,50.37,50.48,41100.0,25.3348,25.3851,25.3297,25.3851,41100.0
2014-12-09 12:30:00,50.47,50.47,50.4,50.4,18500.0,25.38,25.38,25.3448,25.3448,18500.0
2014-12-09 12:35:00,50.4,50.48,50.4,50.48,39900.0,25.3448,25.3851,25.3448,25.3851,39900.0
2014-12-09 12:40:00,50.48,50.51,50.47,50.48,32600.0,25.3851,25.4002,25.38,25.3851,32600.0
2014-12-09 12:45:00,50.48,50.49,50.45,50.47,17700.0,25.3851,25.3901,25.37,25.38,17700.0
2014-12-09 12:50:00,50.46,50.54,50.46,50.52,38500.0,25.375,25.4152,25.375,25.4052,38500.0
2014-12-09 12:55:00,50.52,50.55,50.5,50.55,19600.0,25.4052,25.4203,25.3951,25.4203,19600.0
2014-12-09 13:00:00,50.54,50.55,50.5,50.54,30600.0,25.4152,25.4203,25.3951,25.4152,30600.0
2014-12-09 13:05:00,50.55,50.55,50.51,50.53,26800.0,25.4203,25.4203,25.4002,25.4102,26800.0
2014-12-09 13:10:00,50.53,50.57,50.53,50.54,28600.0,25.4102,25.4303,25.4102,25.4152,28600.0
2014-12-09 13:15:00,50.54,50.55,50.52,50.54,37000.0,25.4152,25.4203,25.4052,25.4152,37000.0
2014-12-09 13:20:00,50.53,50.57,50.53,50.55,36600.0,25.4102,25.4303,25.4102,25.4203,36600.0
2014-12-09 13:25:00,50.55,50.58,50.54,50.57,28100.0,25.4203,25.4354,25.4152,25.4303,28100.0
2014-12-09 13:30:00,50.57,50.58,50.54,50.55,50200.0,25.4303,25.4354,25.4152,25.4203,50200.0
2014-12-09 13:35:00,50.55,50.61,50.54,50.6,53600.0,25.4203,25.4504,25.4152,25.4454,53600.0
2014-12-09 13:40:00,50.6,50.6,50.58,50.6,43000.0,25.4454,25.4454,25.4354,25.4454,43000.0
2014-12-09 13:45:00,50.59,50.6,50.54,50.54,56600.0,25.4404,25.4454,25.4152,25.4152,56600.0
2014-12-09 13:50:00,50.54,50.55,50.46,50.46,39800.0,25.4152,25.4203,25.375,25.375,39800.0
2014-12-09 13:55:00,50.46,50.46,50.44,50.45,34900.0,25.375,25.375,25.365,25.37,34900.0
2014-12-09 14:00:00,50.46,50.5,50.45,50.45,36800.0,25.375,25.3951,25.37,25.37,36800.0
2014-12-09 14:05:00,50.46,50.55,50.45,50.54,39400.0,25.375,25.4203,25.37,25.4152,39400.0
2014-12-09 14:10:00,50.54,50.55,50.47,50.47,31700.0,25.4152,25.4203,25.38,25.38,31700.0
2014-12-09 14:15:00,50.47,50.49,50.45,50.48,37100.0,25.38,25.3901,25.37,25.3851,37100.0
2014-12-09 14:20:00,50.48,50.52,50.48,50.5,51700.0,25.3851,25.4052,25.3851,25.3951,51700.0
2014-12-09 14:25:00,50.51,50.54,50.5,50.53,45000.0,25.4002,25.4152,25.3951,25.4102,45000.0
2014-12-09 14:30:00,50.53,50.53,50.46,50.47,40300.0,25.4102,25.4102,25.375,25.38,40300.0
2014-12-09 14:35:00,50.47,50.51,50.46,50.5,30400.0,25.38,25.4002,25.375,25.3951,30400.0
2014-12-09 14:40:00,50.5,50.53,50.47,50.53,20400.0,25.3951,25.4102,25.38,25.4102,20400.0
2014-12-09 14:45:00,50.53,50.54,50.49,50.5,22800.0,25.4102,25.4152,25.3901,25.3951,22800.0
2014-12-09 14:50:00,50.5,50.52,50.46,50.46,32400.0,25.3951,25.4052,25.375,25.375,32400.0
2014-12-09 14:55:00,50.46,50.48,50.46,50.48,46600.0,25.375,25.3851,25.375,25.3851,46600.0
2014-12-09 15:00:00,50.47,50.54,50.47,50.54,71100.0,25.38,25.4152,25.38,25.4152,71100.0
2014-12-09 15:05:00,50.54,50.54,50.48,50.52,38200.0,25.4152,25.4152,25.3851,25.4052,38200.0
2014-12-09 15:10:00,50.51,50.52,50.49,50.49,33100.0,25.4002,25.4052,25.3901,25.3901,33100.0
2014-12-09 15:15:00,50.5,50.55,50.5,50.52,41400.0,25.3951,25.4203,25.3951,25.4052,41400.0
2014-12-09 15:20:00,50.52,50.55,50.52,50.52,29100.0,25.4052,25.4203,25.4052,25.4052,29100.0
2014-12-09 15:25:00,50.52,50.56,50.5,50.52,48100.0,25.4052,25.4253,25.3951,25.4052,48100.0
2014-12-09 15:30:00,50.52,50.54,50.5,50.53,45500.0,25.4052,25.4152,25.3951,25.4102,45500.0
2014-12-09 15:35:00,50.53,50.56,50.51,50.54,89000.0,25.4102,25.4253,25.4002,25.4152,89000.0
2014-12-09 15:40:00,50.55,50.61,50.54,50.59,110100.0,25.4203,25.4504,25.4152,25.4404,110100.0
2014-12-09 15:45:00,50.58,50.66,50.57,50.65,178300.0,25.4354,25.4756,25.4303,25.4706,178300.0
2014-12-09 15:50:00,50.65,50.66,50.6,50.65,140900.0,25.4706,25.4756,25.4454,25.4706,140900.0
2014-12-09 15:55:00,50.66,50.72,50.65,50.71,288100.0,25.4756,25.5058,25.4706,25.5007,288100.0
2014-12-10 09:30:00,50.85,50.92,50.73,50.73,166900.0,25.5711,25.6063,25.5108,25.5108,166900.0
2014-12-10 09:35:00,50.72,50.76,50.66,50.73,62600.0,25.5058,25.5259,25.4756,25.5108,62600.0
2014-12-10 09:40:00,50.71,50.75,50.49,50.5,82800.0,25.5007,25.5208,25.3901,25.3951,82800.0
2014-12-10 09:45:00,50.49,50.57,50.48,50.51,78400.0,25.3901,25.4303,25.3851,25.4002,78400.0
2014-12-10 09:50:00,50.51,50.64,50.51,50.62,60100.0,25.4002,25.4655,25.4002,25.4555,60100.0
2014-12-10 09:55:00,50.61,50.64,50.56,50.57,44500.0,25.4504,25.4655,25.4253,25.4303,44500.0
2014-12-10 10:00:00,50.57,50.66,50.55,50.59,136800.0,25.4303,25.4756,25.4203,25.4404,136800.0
2014-12-10 10:05:00,50.58,50.67,50.56,50.59,96500.0,25.4354,25.4806,25.4253,25.4404,96500.0
2014-12-10 10:10:00,50.6,50.65,50.57,50.65,31900.0,25.4454,25.4706,25.4303,25.4706,31900.0
2014-12-10 10:15:00,50.64,50.68,50.6,50.6,23000.0,25.4655,25.4856,25.4454,25.4454,23000.0
2014-12-10 10:20:00,50.6,50.62,50.58,50.61,17200.0,25.4454,25.4555,25.4354,25.4504,17200.0
2014-12-10 10:25:00,50.61,50.62,50.57,50.59,21900.0,25.4504,25.4555,25.4303,25.4404,21900.0
2014-12-10 10:30:00,50.59,50.63,50.51,50.52,26000.0,25.4404,25.4605,25.4002,25.4052,26000.0
2014-12-10 10:35:00,50.52,50.55,50.5,50.55,39500.0,25.4052,25.4203,25.3951,25.4203,39500.0
2014-12-10 10:40:00,50.54,50.58,50.52,50.57,16400.0,25.4152,25.4354,25.4052,25.4303,16400.0
2014-12-10 10:45:00,50.56,50.57,50.54,50.54,40800.0,25.4253,25.4303,25.4152,25.4152,40800.0
2014-12-10 10:50:00,50.54,50.58,50.5,50.58,39500.0,25.4152,25.4354,25.3951,25.4354,39500.0
2014-12-10 10:55:00,50.57,50.63,50.54,50.62,34500.0,25.4303,25.4605,25.4152,25.4555,34500.0
2014-12-10 11:00:00,50.63,50.64,50.57,50.57,35600.0,25.4605,25.4655,25.4303,25.4303,35600.0
2014-12-10 11:05:00,50.58,50.58,50.55,50.56,26700.0,25.4354,25.4354,25.4203,25.4253,26700.0
2014-12-10 11:10:00,50.56,50.57,50.51,50.52,37900.0,25.4253,25.4303,25.4002,25.4052,37900.0
2014-12-10 11:15:00,50.52,50.53,50.47,50.48,36700.0,25.4052,25.4102,25.38,25.3851,36700.0
2014-12-10 11:20:00,50.48,50.49,50.45,50.47,13200.0,25.3851,25.3901,25.37,25.38,13200.0
2014-12-10 11:25:00,50.47,50.47,50.37,50.37,29300.0,25.38,25.38,25.3297,25.3297,29300.0
2014-12-10 11:30:00,50.37,50.37,50.32,50.36,65900.0,25.3297,25.3297,25.3046,25.3247,65900.0
2014-12-10 11:35:00,50.36,50.37,50.3,50.32,42300.0,25.3247,25.3297,25.2945,25.3046,42300.0
2014-12-10 11:40:00,50.33,50.35,50.31,50.34,40500.0,25.3096,25.3197,25.2996,25.3147,40500.0
2014-12-10 11:45:00,50.33,50.39,50.32,50.39,32200.0,25.3096,25.3398,25.3046,25.3398,32200.0
2014-12-10 11:50:00,50.39,50.48,50.38,50.45,64700.0,25.3398,25.3851,25.3348,25.37,64700.0
2014-12-10 11:55:00,50.45,50.5,50.43,50.48,33700.0,25.37,25.3951,25.3599,25.3851,33700.0
2014-12-10 12:00:00,50.49,50.53,50.46,50.47,39800.0,25.3901,25.4102,25.375,25.38,39800.0
2014-12-10 12:05:00,50.47,50.48,50.44,50.46,23300.0,25.38,25.3851,25.365,25.375,23300.0
2014-12-10 12:10:00,50.45,50.46,50.41,50.42,25400.0,25.37,25.375,25.3499,25.3549,25400.0
2014-12-10 12:15:00,50.42,50.44,50.41,50.42,17500.0,25.3549,25.365,25.3499,25.3549,17500.0
2014-12-10 12:20:00,50.42,50.46,50.41,50.45,44700.0,25.3549,25.375,25.3499,25.37,44700.0
2014-12-10 12:25:00,50.44,50.45,50.41,50.41,18400.0,25.365,25.37,25.3499,25.3499,18400.0
2014-12-10 12:30:00,50.42,50.46,50.38,50.46,35400.0,25.3549,25.375,25.3348,25.375,35400.0
2014-12-10 12:35:00,50.45,50.46,50.42,50.42,30600.0,25.37,25.375,25.3549,25.3549,30600.0
2014-12-10 12:40:00,50.43,50.43,50.38,50.39,31800.0,25.3599,25.3599,25.3348,25.3398,31800.0
2014-12-10 12:45:00,50.4,50.43,50.39,50.43,47200.0,25.3448,25.3599,25.3398,25.3599,47200.0
2014-12-10 12:50:00,50.43,50.44,50.4,50.4,37800.0,25.3599,25.365,25.3448,25.3448,37800.0
2014-12-10 12:55:00,50.41,50.45,50.4,50.44,49700.0,25.3499,25.37,25.3448,25.365,49700.0
2014-12-10 13:00:00,50.43,50.44,50.41,50.44,27900.0,25.3599,25.365,25.3499,25.365,27900.0
2014-12-10 13:05:00,50.44,50.47,50.42,50.46,58200.0,25.365,25.38,25.3549,25.375,58200.0
2014-12-10 13:10:00,50.46,50.52,50.45,50.5,55000.0,25.375,25.4052,25.37,25.3951,55000.0
2014-12-10 13:15:00,50.5,50.51,50.48,50.5,43500.0,25.3951,25.4002,25.3851,25.3951,43500.0
2014-12-10 13:20:00,50.5,50.5,50.44,50.45,45000.0,25.3951,25.3951,25.365,25.37,45000.0
2014-12-10 13:25:00,50.45,50.45,50.4,50.41,54700.0,25.37,25.37,25.3448,25.3499,54700.0
2014-12-10 13:30:00,50.42,50.44,50.33,50.35,39900.0,25.3549,25.365,25.3096,25.3197,39900.0
2014-12-10 13:35:00,50.35,50.36,50.33,50.33,23500.0,25.3197,25.3247,25.3096,25.3096,23500.0
2014-12-10 13:40:00,50.34,50.34,50.31,50.32,36000.0,25.3147,25.3147,25.2996,25.3046,36000.0
2014-12-10 13:45:00,50.33,50.33,50.15,50.15,118600.0,25.3096,25.3096,25.2191,25.2191,118600.0
2014-12-10 13:50:00,50.15,50.16,50.11,50.14,70000.0,25.2191,25.2241,25.199,25.2141,70000.0
2014-12-10 13:55:00,50.15,50.15,50.08,50.09,54200.0,25.2191,25.2191,25.1839,25.1889,54200.0
2014-12-10 14:00:00,50.07,50.22,50.06,50.22,61000.0,25.1789,25.2543,25.1739,25.2543,61000.0
2014-12-10 14:05:00,50.22,50.22,50.16,50.21,35300.0,25.2543,25.2543,25.2241,25.2493,35300.0
2014-12-10 14:10:00,50.2,50.21,50.15,50.18,45700.0,25.2443,25.2493,25.2191,25.2342,45700.0
2014-12-10 14:15:00,50.17,50.21,50.16,50.19,37200.0,25.2292,25.2493,25.2241,25.2392,37200.0
2014-12-10 14:20:00,50.19,50.19,50.03,50.04,77300.0,25.2392,25.2392,25.1588,25.1638,77300.0
2014-12-10 14:25:00,50.04,50.06,50.03,50.04,87300.0,25.1638,25.1739,25.1588,25.1638,87300.0
2014-12-10 14:30:00,50.04,50.05,49.97,50.01,162700.0,25.1638,25.1688,25.1286,25.1487,162700.0
2014-12-10 14:35:00,50.01,50.05,49.97,50.0,76300.0,25.1487,25.1688,25.1286,25.1437,76300.0
2014-12-10 14:40:00,49.99,50.05,49.98,50.02,57800.0,25.1387,25.1688,25.1336,25.1537,57800.0
2014-12-10 14:45:00,50.01,50.05,50.0,50.03,46800.0,25.1487,25.1688,25.1437,25.1588,46800.0
2014-12-10 14:50:00,50.03,50.04,49.98,50.02,67300.0,25.1588,25.1638,25.1336,25.1537,67300.0
2014-12-10 14:55:00,50.02,50.02,49.97,49.97,63600.0,25.1537,25.1537,25.1286,25.1286,63600.0
2014-12-10 15:00:00,49.96,50.01,49.96,49.96,65500.0,25.1236,25.1487,25.1236,25.1236,65500.0
2014-12-10 15:05:00,49.97,50.1,49.94,50.07,108700.0,25.1286,25.194,25.1135,25.1789,108700.0
2014-12-10 15:10:00,50.08,50.12,50.06,50.09,46600.0,25.1839,25.204,25.1739,25.1889,46600.0
2014-12-10 15:15:00,50.09,50.15,50.07,50.14,102200.0,25.1889,25.2191,25.1789,25.2141,102200.0
2014-12-10 15:20:00,50.14,50.21,50.13,50.16,75400.0,25.2141,25.2493,25.2091,25.2241,75400.0
2014-12-10 15:25:00,50.16,50.16,50.1,50.12,115500.0,25.2241,25.2241,25.194,25.204,115500.0
2014-12-10 15:30:00,50.12,50.22,50.11,50.21,67000.0,25.204,25.2543,25.199,25.2493,67000.0
2014-12-10 15:35:00,50.21,50.21,50.11,50.13,144100.0,25.2493,25.2493,25.199,25.2091,144100.0
2014-12-10 15:40:00,50.13,50.13,50.03,50.07,140600.0,25.2091,25.2091,25.1588,25.1789,140600.0
2014-12-10 15:45:00,50.06,50.07,49.98,50.0,220400.0,25.1739,25.1789,25.1336,25.1437,220400.0
2014-12-10 15:50:00,50.0,50.05,49.95,50.01,202900.0,25.1437,25.1688,25.1185,25.1487,202900.0
2014-12-10 15:55:00,50.02,50.06,49.95,50.0,420000.0,25.1537,25.1739,25.1185,25.1437,420000.0
2014-12-11 09:30:00,49.93,50.33,49.81,50.09,178200.0,25.1085,25.3096,25.0481,25.1889,178200.0
2014-12-11 09:35:00,50.12,50.19,49.99,50.05,86900.0,25.204,25.2392,25.1387,25.1688,86900.0
2014-12-11 09:40:00,50.06,50.27,50.03,50.24,87500.0,25.1739,25.2795,25.1588,25.2644,87500.0
2014-12-11 09:45:00,50.24,50.31,50.23,50.26,68800.0,25.2644,25.2996,25.2593,25.2744,68800.0
2014-12-11 09:50:00,50.27,50.29,50.21,50.27,70400.0,25.2795,25.2895,25.2493,25.2795,70400.0
2014-12-11 09:55:00,50.28,50.33,50.21,50.25,66500.0,25.2845,25.3096,25.2493,25.2694,66500.0
2014-12-11 10:00:00,50.25,50.29,50.2,50.29,48700.0,25.2694,25.2895,25.2443,25.2895,48700.0
2014-12-11 10:05:00,50.29,50.37,50.25,50.36,66400.0,25.2895,25.3297,25.2694,25.3247,66400.0
2014-12-11 10:10:00,50.36,50.44,50.36,50.41,56400.0,25.3247,25.365,25.3247,25.3499,56400.0
2014-12-11 10:15:00,50.41,50.44,50.37,50.39,79500.0,25.3499,25.365,25.3297,25.3398,79500.0
2014-12-11 10:20:00,50.39,50.43,50.32,50.39,70100.0,25.3398,25.3599,25.3046,25.3398,70100.0
2014-12-11 10:25:00,50.37,50.45,50.36,50.4,73500.0,25.3297,25.37,25.3247,25.3448,73500.0
2014-12-11 10:30:00,50.4,50.51,50.4,50.47,102800.0,25.3448,25.4002,25.3448,25.38,102800.0
2014-12-11 10:35:00,50.47,50.48,50.39,50.45,30200.0,25.38,25.3851,25.3398,25.37,30200.0
2014-12-11 10:40:00,50.45,50.5,50.44,50.49,46200.0,25.37,25.3951,25.365,25.3901,46200.0
2014-12-11 10:45:00,50.49,50.49,50.45,50.47,24600.0,25.3901,25.3901,25.37,25.38,24600.0
2014-12-11 10:50:00,50.48,50.49,50.42,50.45,26000.0,25.3851,25.3901,25.3549,25.37,26000.0
2014-12-11 10:55:00,50.45,50.47,50.36,50.42,30800.0,25.37,25.38,25.3247,25.3549,30800.0
2014-12-11 11:00:00,50.41,50.43,50.36,50.36,36000.0,25.3499,25.3599,25.3247,25.3247,36000.0
2014-12-11 11:05:00,50.37,50.38,50.34,50.38,45800.0,25.3297,25.3348,25.3147,25.3348,45800.0
2014-12-11 11:10:00,50.37,50.39,50.34,50.36,49100.0,25.3297,25.3398,25.3147,25.3247,49100.0
2014-12-11 11:15:00,50.36,50.43,50.35,50.4,57200.0,25.3247,25.3599,25.3197,25.3448,57200.0
2014-12-11 11:20:00,50.4,50.42,50.38,50.41,42400.0,25.3448,25.3549,25.3348,25.3499,42400.0
2014-12-11 11:25:00,50.41,50.42,50.38,50.38,47900.0,25.3499,25.3549,25.3348,25.3348,47900.0
2014-12-11 11:30:00,50.38,50.41,50.37,50.37,47500.0,25.3348,25.3499,25.3297,25.3297,47500.0
2014-12-11 11:35:00,50.37,50.42,50.36,50.42,28600.0,25.3297,25.3549,25.3247,25.3549,28600.0
2014-12-11 11:40:00,50.42,50.44,50.38,50.41,36600.0,25.3549,25.365,25.3348,25.3499,36600.0
2014-12-11 11:45:00,50.41,50.48,50.41,50.46,28800.0,25.3499,25.3851,25.3499,25.375,28800.0
2014-12-11 11:50:00,50.46,50.46,50.44,50.46,61200.0,25.375,25.375,25.365,25.375,61200.0
2014-12-11 11:55:00,50.46,50.54,50.44,50.51,61600.0,25.375,25.4152,25.365,25.4002,61600.0
2014-12-11 12:00:00,50.51,50.51,50.46,50.49,52700.0,25.4002,25.4002,25.375,25.3901,52700.0
2014-12-11 12:05:00,50.49,50.5,50.47,50.48,22900.0,25.3901,25.3951,25.38,25.3851,22900.0
2014-12-11 12:10:00,50.49,50.5,50.48,50.48,36900.0,25.3901,25.3951,25.3851,25.3851,36900.0
2014-12-11 12:15:00,50.48,50.49,50.43,50.44,38200.0,25.3851,25.3901,25.3599,25.365,38200.0
2014-12-11 12:20:00,50.44,50.47,50.44,50.45,9100.0,25.365,25.38,25.365,25.37,9100.0
2014-12-11 12:25:00,50.44,50.47,50.43,50.45,32100.0,25.365,25.38,25.3599,25.37,32100.0
2014-12-11 12:30:00,50.46,50.47,50.43,50.45,20700.0,25.375,25.38,25.3599,25.37,20700.0
2014-12-11 12:35:00,50.45,50.48,50.43,50.46,28700.0,25.37,25.3851,25.3599,25.375,28700.0
2014-12-11 12:40:00,50.46,50.5,50.46,50.48,36600.0,25.375,25.3951,25.375,25.3851,36600.0
2014-12-11 12:45:00,50.49,50.55,50.47,50.53,48300.0,25.3901,25.4203,25.38,25.4102,48300.0
2014-12-11 12:50:00,50.53,50.56,50.52,50.55,24500.0,25.4102,25.4253,25.4052,25.4203,24500.0
2014-12-11 12:55:00,50.56,50.59,50.53,50.54,37500.0,25.4253,25.4404,25.4102,25.4152,37500.0
2014-12-11 13:00:00,50.53,50.54,50.5,50.5,23700.0,25.4102,25.4152,25.3951,25.3951,23700.0
2014-12-11 13:05:00,50.5,50.51,50.45,50.45,20100.0,25.3951,25.4002,25.37,25.37,20100.0
2014-12-11 13:10:00,50.45,50.45,50.38,50.38,31100.0,25.37,25.37,25.3348,25.3348,31100.0
2014-12-11 13:15:00,50.39,50.4,50.38,50.38,17300.0,25.3398,25.3448,25.3348,25.3348,17300.0
2014-12-11 13:20:00,50.38,50.38,50.33,50.35,55700.0,25.3348,25.3348,25.3096,25.3197,55700.0
2014-12-11 13:25:00,50.36,50.38,50.35,50.37,20900.0,25.3247,25.3348,25.3197,25.3297,20900.0
2014-12-11 13:30:00,50.38,50.42,50.37,50.41,25800.0,25.3348,25.3549,25.3297,25.3499,25800.0
2014-12-11 13:35:00,50.4,50.44,50.4,50.43,12900.0,25.3448,25.365,25.3448,25.3599,12900.0
2014-12-11 13:40:00,50.44,50.5,50.44,50.49,31100.0,25.365,25.3951,25.365,25.3901,31100.0
2014-12-11 13:45:00,50.49,50.51,50.49,50.5,25500.0,25.3901,25.4002,25.3901,25.3951,25500.0
2014-12-11 13:50:00,50.51,50.55,50.5,50.51,45200.0,25.4002,25.4203,25.3951,25.4002,45200.0
2014-12-11 13:55:00,50.52,50.55,50.46,50.48,36900.0,25.4052,25.4203,25.375,25.3851,36900.0
2014-12-11 14:00:00,50.47,50.48,50.45,50.46,15400.0,25.38,25.3851,25.37,25.375,15400.0
2014-12-11 14:05:00,50.46,50.46,50.42,50.43,29200.0,25.375,25.375,25.3549,25.3599,29200.0
2014-12-11 14:10:00,50.43,50.45,50.41,50.44,16900.0,25.3599,25.37,25.3499,25.365,16900.0
2014-12-11 14:15:00,50.44,50.45,50.41,50.44,29900.0,25.365,25.37,25.3499,25.365,29900.0
2014-12-11 14:20:00,50.44,50.48,50.42,50.44,38400.0,25.365,25.3851,25.3549,25.365,38400.0
2014-12-11 14:25:00,50.44,50.45,50.33,50.35,27400.0,25.365,25.37,25.3096,25.3197,27400.0
2014-12-11 14:30:00,50.35,50.37,50.33,50.34,51000.0,25.3197,25.3297,25.3096,25.3147,51000.0
2014-12-11 14:35:00,50.34,50.38,50.33,50.37,38000.0,25.3147,25.3348,25.3096,25.3297,38000.0
2014-12-11 14:40:00,50.38,50.41,50.37,50.38,20800.0,25.3348,25.3499,25.3297,25.3348,20800.0
2014-12-11 14:45:00,50.37,50.38,50.26,50.3,71000.0,25.3297,25.3348,25.2744,25.2945,71000.0
2014-12-11 14:50:00,50.29,50.31,50.27,50.27,29600.0,25.2895,25.2996,25.2795,25.2795,29600.0
2014-12-11 14:55:00,50.28,50.3,50.23,50.25,48300.0,25.2845,25.2945,25.2593,25.2694,48300.0
2014-12-11 15:00:00,50.24,50.32,50.24,50.32,59200.0,25.2644,25.3046,25.2644,25.3046,59200.0
2014-12-11 15:05:00,50.32,50.35,50.3,50.31,37700.0,25.3046,25.3197,25.2945,25.2996,37700.0
2014-12-11 15:10:00,50.31,50.38,50.3,50.37,35400.0,25.2996,25.3348,25.2945,25.3297,35400.0
2014-12-11 15:15:00,50.36,50.41,50.34,50.38,42000.0,25.3247,25.3499,25.3147,25.3348,42000.0
2014-12-11 15:20:00,50.38,50.43,50.37,50.42,67600.0,25.3348,25.3599,25.3297,25.3549,67600.0
2014-12-11 15:25:00,50.42,50.45,50.37,50.4,79100.0,25.3549,25.37,25.3297,25.3448,79100.0
2014-12-11 15:30:00,50.4,50.45,50.34,50.37,60700.0,25.3448,25.37,25.3147,25.3297,60700.0
2014-12-11 15:35:00,50.36,50.37,50.3,50.33,74700.0,25.3247,25.3297,25.2945,25.3096,74700.0
2014-12-11 15:40:00,50.33,50.39,50.29,50.29,122700.0,25.3096,25.3398,25.2895,25.2895,122700.0
2014-12-11 15:45:00,50.28,50.31,50.2,50.21,117800.0,25.2845,25.2996,25.2443,25.2493,117800.0
2014-12-11 15:50:00,50.21,50.22,50.11,50.16,235500.0,25.2493,25.2543,25.199,25.2241,235500.0
2014-12-11 15:55:00,50.15,50.22,50.15,50.2,287300.0,25.2191,25.2543,25.2191,25.2443,287300.0
2014-12-12 09:30:00,49.86,50.19,49.84,50.05,158800.0,25.0733,25.2392,25.0632,25.1688,158800.0
2014-12-12 09:35:00,50.09,50.17,50.09,50.13,69700.0,25.1889,25.2292,25.1889,25.2091,69700.0
2014-12-12 09:40:00,50.12,50.29,50.1,50.18,60900.0,25.204,25.2895,25.194,25.2342,60900.0
2014-12-12 09:45:00,50.18,50.31,50.17,50.24,74700.0,25.2342,25.2996,25.2292,25.2644,74700.0
2014-12-12 09:50:00,50.25,50.34,50.25,50.32,59800.0,25.2694,25.3147,25.2694,25.3046,59800.0
2014-12-12 09:55:00,50.32,50.49,50.31,50.48,79900.0,25.3046,25.3901,25.2996,25.3851,79900.0
2014-12-12 10:00:00,50.48,50.5,50.31,50.33,103500.0,25.3851,25.3951,25.2996,25.3096,103500.0
2014-12-12 10:05:00,50.33,50.34,50.22,50.29,128400.0,25.3096,25.3147,25.2543,25.2895,128400.0
2014-12-12 10:10:00,50.28,50.28,50.11,50.11,77500.0,25.2845,25.2845,25.199,25.199,77500.0
2014-12-12 10:15:00,50.11,50.12,50.07,50.11,59600.0,25.199,25.204,25.1789,25.199,59600.0
2014-12-12 10:20:00,50.11,50.12,50.01,50.04,58400.0,25.199,25.204,25.1487,25.1638,58400.0
2014-12-12 10:25:00,50.03,50.09,50.01,50.08,32700.0,25.1588,25.1889,25.1487,25.1839,32700.0
2014-12-12 10:30:00,50.08,50.19,50.08,50.18,38600.0,25.1839,25.2392,25.1839,25.2342,38600.0
2014-12-12 10:35:00,50.17,50.18,50.11,50.11,28700.0,25.2292,25.2342,25.199,25.199,28700.0
2014-12-12 10:40:00,50.11,50.12,50.05,50.08,34500.0,25.199,25.204,25.1688,25.1839,34500.0
2014-12-12 10:45:00,50.07,50.1,50.03,50.03,30800.0,25.1789,25.194,25.1588,25.1588,30800.0
2014-12-12 10:50:00,50.03,50.04,50.0,50.02,50900.0,25.1588,25.1638,25.1437,25.1537,50900.0
2014-12-12 10:55:00,50.02,50.04,50.0,50.01,53100.0,25.1537,25.1638,25.1437,25.1487,53100.0
2014-12-12 11:00:00,50.01,50.02,49.97,49.98,107600.0,25.1487,25.1537,25.1286,25.1336,107600.0
2014-12-12 11:05:00,49.98,50.03,49.95,50.01,56100.0,25.1336,25.1588,25.1185,25.1487,56100.0
2014-12-12 11:10:00,50.01,50.01,49.91,49.95,66200.0,25.1487,25.1487,25.0984,25.1185,66200.0
2014-12-12 11:15:00,49.96,49.96,49.86,49.89,59500.0,25.1236,25.1236,25.0733,25.0884,59500.0
2014-12-12 11:20:00,49.9,49.95,49.87,49.91,62900.0,25.0934,25.1185,25.0783,25.0984,62900.0
2014-12-12 11:25:00,49.9,49.91,49.84,49.87,152800.0,25.0934,25.0984,25.0632,25.0783,152800.0
2014-12-12 11:30:00,49.86,49.94,49.82,49.93,74600.0,25.0733,25.1135,25.0532,25.1085,74600.0
2014-12-12 11:35:00,49.94,49.95,49.87,49.93,55600.0,25.1135,25.1185,25.0783,25.1085,55600.0
2014-12-12 11:40:00,49.93,49.98,49.9,49.9,38700.0,25.1085,25.1336,25.0934,25.0934,38700.0
2014-12-12 11:45:00,49.9,49.97,49.89,49.94,44900.0,25.0934,25.1286,25.0884,25.1135,44900.0
2014-12-12 11:50:00,49.94,50.0,49.94,49.95,37300.0,25.1135,25.1437,25.1135,25.1185,37300.0
2014-12-12 11:55:00,49.95,49.97,49.89,49.91,64800.0,25.1185,25.1286,25.0884,25.0984,64800.0
2014-12-12 12:00:00,49.9,49.91,49.84,49.84,30700.0,25.0934,25.0984,25.0632,25.0632,30700.0
2014-12-12 12:05:00,49.85,49.88,49.82,49.83,66800.0,25.0683,25.0833,25.0532,25.0582,66800.0
2014-12-12 12:10:00,49.83,49.91,49.83,49.91,46200.0,25.0582,25.0984,25.0582,25.0984,46200.0
2014-12-12 12:15:00,49.91,49.95,49.9,49.94,28200.0,25.0984,25.1185,25.0934,25.1135,28200.0
2014-12-12 12:20:00,49.93,49.97,49.93,49.96,28500.0,25.1085,25.1286,25.1085,25.1236,28500.0
2014-12-12 12:25:00,49.96,50.08,49.95,50.06,61300.0,25.1236,25.1839,25.1185,25.1739,61300.0
2014-12-12 12:30:00,50.05,50.08,50.04,50.07,40700.0,25.1688,25.1839,25.1638,25.1789,40700.0
2014-12-12 12:35:00,50.06,50.06,50.02,50.03,26900.0,25.1739,25.1739,25.1537,25.1588,26900.0
2014-12-12 12:40:00,50.03,50.04,49.99,50.01,38000.0,25.1588,25.1638,25.1387,25.1487,38000.0
2014-12-12 12:45:00,50.01,50.12,50.01,50.11,73900.0,25.1487,25.204,25.1487,25.199,73900.0
2014-12-12 12:50:00,50.11,50.11,50.07,50.09,28000.0,25.199,25.199,25.1789,25.1889,28000.0
2014-12-12 12:55:00,50.08,50.14,50.06,50.13,54400.0,25.1839,25.2141,25.1739,25.2091,54400.0
2014-12-12 13:00:00,50.13,50.15,50.08,50.09,35800.0,25.2091,25.2191,25.1839,25.1889,35800.0
2014-12-12 13:05:00,50.1,50.22,50.09,50.21,34100.0,25.194,25.2543,25.1889,25.2493,34100.0
2014-12-12 13:10:00,50.21,50.25,50.16,50.24,63900.0,25.2493,25.2694,25.2241,25.2644,63900.0
2014-12-12 13:15:00,50.24,50.35,50.24,50.32,65400.0,25.2644,25.3197,25.2644,25.3046,65400.0
2014-12-12 13:20:00,50.33,50.4,50.31,50.37,53600.0,25.3096,25.3448,25.2996,25.3297,53600.0
2014-12-12 13:25:00,50.38,50.39,50.36,50.37,47600.0,25.3348,25.3398,25.3247,25.3297,47600.0
2014-12-12 13:30:00,50.36,50.38,50.27,50.27,46400.0,25.3247,25.3348,25.2795,25.2795,46400.0
2014-12-12 13:35:00,50.26,50.28,50.24,50.27,21400.0,25.2744,25.2845,25.2644,25.2795,21400.0
2014-12-12 13:40:00,50.27,50.3,50.27,50.27,28100.0,25.2795,25.2945,25.2795,25.2795,28100.0
2014-12-12 13:45:00,50.27,50.3,50.24,50.3,24200.0,25.2795,25.2945,25.2644,25.2945,24200.0
2014-12-12 13:50:00,50.3,50.35,50.29,50.35,31300.0,25.2945,25.3197,25.2895,25.3197,31300.0
2014-12-12 13:55:00,50.35,50.36,50.32,50.35,22900.0,25.3197,25.3247,25.3046,25.3197,22900.0
2014-12-12 14:00:00,50.34,50.34,50.29,50.3,27100.0,25.3147,25.3147,25.2895,25.2945,27100.0
2014-12-12 14:05:00,50.31,50.32,50.29,50.29,28400.0,25.2996,25.3046,25.2895,25.2895,28400.0
2014-12-12 14:10:00,50.28,50.29,50.24,50.26,17700.0,25.2845,25.2895,25.2644,25.2744,17700.0
2014-12-12 14:15:00,50.26,50.26,50.21,50.23,19400.0,25.2744,25.2744,25.2493,25.2593,19400.0
2014-12-12 14:20:00,50.23,50.27,50.2,50.21,22100.0,25.2593,25.2795,25.2443,25.2493,22100.0
2014-12-12 14:25:00,50.21,50.23,50.18,50.19,26900.0,25.2493,25.2593,25.2342,25.2392,26900.0
2014-12-12 14:30:00,50.18,50.22,50.16,50.19,32700.0,25.2342,25.2543,25.2241,25.2392,32700.0
2014-12-12 14:35:00,50.19,50.2,50.11,50.12,45000.0,25.2392,25.2443,25.199,25.204,45000.0
2014-12-12 14:40:00,50.12,50.14,50.1,50.14,38100.0,25.204,25.2141,25.194,25.2141,38100.0
2014-12-12 14:45:00,50.13,50.14,50.11,50.13,31300.0,25.2091,25.2141,25.199,25.2091,31300.0
2014-12-12 14:50:00,50.14,50.18,50.13,50.18,17800.0,25.2141,25.2342,25.2091,25.2342,17800.0
2014-12-12 14:55:00,50.17,50.22,50.15,50.21,25700.0,25.2292,25.2543,25.2191,25.2493,25700.0
2014-12-12 15:00:00,50.21,50.25,50.2,50.23,25600.0,25.2493,25.2694,25.2443,25.2593,25600.0
2014-12-12 15:05:00,50.22,50.23,50.19,50.22,31400.0,25.2543,25.2593,25.2392,25.2543,31400.0
2014-12-12 15:10:00,50.23,50.23,50.16,50.18,35000.0,25.2593,25.2593,25.2241,25.2342,35000.0
2014-12-12 15:15:00,50.18,50.2,50.13,50.15,58000.0,25.2342,25.2443,25.2091,25.2191,58000.0
2014-12-12 15:20:00,50.15,50.17,50.11,50.14,47400.0,25.2191,25.2292,25.199,25.2141,47400.0
2014-12-12 15:25:00,50.15,50.15,50.1,50.13,44000.0,25.2191,25.2191,25.194,25.2091,44000.0
2014-12-12 15:30:00,50.13,50.13,49.99,49.99,113600.0,25.2091,25.2091,25.1387,25.1387,113600.0
2014-12-12 15:35:00,49.99,50.0,49.88,49.89,123300.0,25.1387,25.1437,25.0833,25.0884,123300.0
2014-12-12 15:40:00,49.89,49.9,49.84,49.88,119900.0,25.0884,25.0934,25.0632,25.0833,119900.0
2014-12-12 15:45:00,49.87,49.87,49.75,49.76,191400.0,25.0783,25.0783,25.018,25.023,191400.0
2014-12-12 15:50:00,49.76,49.77,49.64,49.65,243700.0,25.023,25.028,24.9627,24.9677,243700.0
2014-12-12 15:55:00,49.66,49.74,49.64,49.67,416800.0,24.9727,25.0129,24.9627,24.9777,416800.0
2014-12-15 09:30:00,49.85,49.95,49.8,49.85,216900.0,25.0683,25.1185,25.0431,25.0683,216900.0
2014-12-15 09:35:00,49.85,50.0,49.83,49.98,42100.0,25.0683,25.1437,25.0582,25.1336,42100.0
2014-12-15 09:40:00,49.99,50.03,49.92,49.99,82900.0,25.1387,25.1588,25.1035,25.1387,82900.0
2014-12-15 09:45:00,50.0,50.03,49.9,50.02,61400.0,25.1437,25.1588,25.0934,25.1537,61400.0
2014-12-15 09:50:00,50.02,50.09,49.99,50.08,99200.0,25.1537,25.1889,25.1387,25.1839,99200.0
2014-12-15 09:55:00,50.07,50.12,50.0,50.01,53300.0,25.1789,25.204,25.1437,25.1487,53300.0
2014-12-15 10:00:00,50.01,50.04,49.93,49.95,58400.0,25.1487,25.1638,25.1085,25.1185,58400.0
2014-12-15 10:05:00,49.95,49.99,49.89,49.89,75700.0,25.1185,25.1387,25.0884,25.0884,75700.0
2014-12-15 10:10:00,49.9,49.94,49.89,49.92,39900.0,25.0934,25.1135,25.0884,25.1035,39900.0
2014-12-15 10:15:00,49.92,50.0,49.91,49.92,45200.0,25.1035,25.1437,25.0984,25.1035,45200.0
2014-12-15 10:20:00,49.91,49.92,49.75,49.76,76000.0,25.0984,25.1035,25.018,25.023,76000.0
2014-12-15 10:25:00,49.76,49.82,49.75,49.78,46700.0,25.023,25.0532,25.018,25.0331,46700.0
2014-12-15 10:30:00,49.78,49.84,49.76,49.78,45400.0,25.0331,25.0632,25.023,25.0331,45400.0
2014-12-15 10:35:00,49.77,49.78,49.68,49.69,42200.0,25.028,25.0331,24.9828,24.9878,42200.0
2014-12-15 10:40:00,49.69,49.7,49.57,49.59,66900.0,24.9878,24.9928,24.9275,24.9375,66900.0
2014-12-15 10:45:00,49.59,49.67,49.59,49.65,77200.0,24.9375,24.9777,24.9375,24.9677,77200.0
2014-12-15 10:50:00,49.66,49.8,49.66,49.79,83400.0,24.9727,25.0431,24.9727,25.0381,83400.0
2014-12-15 10:55:00,49.79,49.82,49.75,49.77,61100.0,25.0381,25.0532,25.018,25.028,61100.0
2014-12-15 11:00:00,49.77,49.77,49.66,49.68,81100.0,25.028,25.028,24.9727,24.9828,81100.0
2014-12-15 11:05:00,49.68,49.72,49.61,49.69,85900.0,24.9828,25.0029,24.9476,24.9878,85900.0
2014-12-15 11:10:00,49.69,49.71,49.62,49.63,66100.0,24.9878,24.9979,24.9526,24.9576,66100.0
2014-12-15 11:15:00,49.63,49.64,49.57,49.57,96900.0,24.9576,24.9627,24.9275,24.9275,96900.0
2014-12-15 11:20:00,49.58,49.58,49.42,49.44,113700.0,24.9325,24.9325,24.852,24.8621,113700.0
2014-12-15 11:25:00,49.44,49.45,49.34,49.37,104800.0,24.8621,24.8671,24.8118,24.8269,104800.0
2014-12-15 11:30:00,49.36,49.42,49.34,49.35,103600.0,24.8218,24.852,24.8118,24.8168,103600.0
2014-12-15 11:35:00,49.34,49.35,49.23,49.32,124600.0,24.8118,24.8168,24.7565,24.8017,124600.0
2014-12-15 11:40:00,49.32,49.35,49.23,49.25,86500.0,24.8017,24.8168,24.7565,24.7665,86500.0
2014-12-15 11:45:00,49.25,49.39,49.22,49.34,78900.0,24.7665,24.8369,24.7514,24.8118,78900.0
2014-12-15 11:50:00,49.33,49.34,49.19,49.2,56900.0,24.8068,24.8118,24.7364,24.7414,56900.0
2014-12-15 11:55:00,49.2,49.24,49.15,49.23,55100.0,24.7414,24.7615,24.7162,24.7565,55100.0
2014-12-15 12:00:00,49.24,49.42,49.24,49.39,44700.0,24.7615,24.852,24.7615,24.8369,44700.0
2014-12-15 12:05:00,49.4,49.48,49.37,49.39,41700.0,24.842,24.8822,24.8269,24.8369,41700.0
2014-12-15 12:10:00,49.39,49.42,49.33,49.41,30700.0,24.8369,24.852,24.8068,24.847,30700.0
2014-12-15 12:15:00,49.4,49.41,49.29,49.29,46800.0,24.842,24.847,24.7866,24.7866,46800.0
2014-12-15 12:20:00,49.3,49.38,49.28,49.37,61300.0,24.7917,24.8319,24.7816,24.8269,61300.0
2014-12-15 12:25:00,49.36,49.48,49.35,49.45,50700.0,24.8218,24.8822,24.8168,24.8671,50700.0
2014-12-15 12:30:00,49.46,49.5,49.34,49.39,150000.0,24.8721,24.8922,24.8118,24.8369,150000.0
2014-12-15 12:35:00,49.39,49.62,49.39,49.6,99600.0,24.8369,24.9526,24.8369,24.9425,99600.0
2014-12-15 12:40:00,49.6,49.62,49.52,49.56,90800.0,24.9425,24.9526,24.9023,24.9224,90800.0
2014-12-15 12:45:00,49.57,49.61,49.53,49.55,39600.0,24.9275,24.9476,24.9073,24.9174,39600.0
2014-12-15 12:50:00,49.56,49.63,49.53,49.62,47400.0,24.9224,24.9576,24.9073,24.9526,47400.0
2014-12-15 12:55:00,49.62,49.68,49.59,49.6,53000.0,24.9526,24.9828,24.9375,24.9425,53000.0
2014-12-15 13:00:00,49.6,49.62,49.56,49.6,53700.0,24.9425,24.9526,24.9224,24.9425,53700.0
2014-12-15 13:05:00,49.59,49.61,49.54,49.55,27600.0,24.9375,24.9476,24.9124,24.9174,27600.0
2014-12-15 13:10:00,49.54,49.58,49.43,49.44,35900.0,24.9124,24.9325,24.857,24.8621,35900.0
2014-12-15 13:15:00,49.45,49.47,49.43,49.44,31800.0,24.8671,24.8772,24.857,24.8621,31800.0
2014-12-15 13:20:00,49.46,49.61,49.45,49.59,40600.0,24.8721,24.9476,24.8671,24.9375,40600.0
2014-12-15 13:25:00,49.6,49.6,49.5,49.5,40200.0,24.9425,24.9425,24.8922,24.8922,40200.0
2014-12-15 13:30:00,49.51,49.53,49.46,49.52,62600.0,24.8973,24.9073,24.8721,24.9023,62600.0
2014-12-15 13:35:00,49.52,49.62,49.52,49.57,45600.0,24.9023,24.9526,24.9023,24.9275,45600.0
2014-12-15 13:40:00,49.58,49.59,49.53,49.53,39800.0,24.9325,24.9375,24.9073,24.9073,39800.0
2014-12-15 13:45:00,49.53,49.54,49.48,49.49,22000.0,24.9073,24.9124,24.8822,24.8872,22000.0
2014-12-15 13:50:00,49.49,49.58,49.47,49.57,20500.0,24.8872,24.9325,24.8772,24.9275,20500.0
2014-12-15 13:55:00,49.57,49.6,49.51,49.55,19700.0,24.9275,24.9425,24.8973,24.9174,19700.0
2014-12-15 14:00:00,49.54,49.6,49.53,49.55,28200.0,24.9124,24.9425,24.9073,24.9174,28200.0
2014-12-15 14:05:00,49.54,49.55,49.5,49.51,29000.0,24.9124,24.9174,24.8922,24.8973,29000.0
2014-12-15 14:10:00,49.51,49.54,49.49,49.49,27700.0,24.8973,24.9124,24.8872,24.8872,27700.0
2014-12-15 14:15:00,49.49,49.51,49.45,49.5,29600.0,24.8872,24.8973,24.8671,24.8922,29600.0
2014-12-15 14:20:00,49.5,49.64,49.5,49.62,37300.0,24.8922,24.9627,24.8922,24.9526,37300.0
2014-12-15 14:25:00,49.62,49.73,49.62,49.71,48700.0,24.9526,25.0079,24.9526,24.9979,48700.0
2014-12-15 14:30:00,49.71,49.71,49.58,49.66,45700.0,24.9979,24.9979,24.9325,24.9727,45700.0
2014-12-15 14:35:00,49.66,49.76,49.64,49.65,60600.0,24.9727,25.023,24.9627,24.9677,60600.0
2014-12-15 14:40:00,49.66,49.69,49.48,49.51,46200.0,24.9727,24.9878,24.8822,24.8973,46200.0
2014-12-15 14:45:00,49.51,49.6,49.5,49.55,48500.0,24.8973,24.9425,24.8922,24.9174,48500.0
2014-12-15 14:50:00,49.55,49.56,49.49,49.52,54500.0,24.9174,24.9224,24.8872,24.9023,54500.0
2014-12-15 14:55:00,49.52,49.57,49.5,49.53,39200.0,24.9023,24.9275,24.8922,24.9073,39200.0
2014-12-15 15:00:00,49.52,49.59,49.51,49.54,60200.0,24.9023,24.9375,24.8973,24.9124,60200.0
2014-12-15 15:05:00,49.54,49.62,49.52,49.59,71700.0,24.9124,24.9526,24.9023,24.9375,71700.0
2014-12-15 15:10:00,49.59,49.68,49.59,49.6,69900.0,24.9375,24.9828,24.9375,24.9425,69900.0
2014-12-15 15:15:00,49.6,49.62,49.55,49.59,65800.0,24.9425,24.9526,24.9174,24.9375,65800.0
2014-12-15 15:20:00,49.57,49.65,49.5,49.62,191400.0,24.9275,24.9677,24.8922,24.9526,191400.0
2014-12-15 15:25:00,49.61,49.67,49.5,49.52,97700.0,24.9476,24.9777,24.8922,24.9023,97700.0
2014-12-15 15:30:00,49.52,49.52,49.45,49.47,87700.0,24.9023,24.9023,24.8671,24.8772,87700.0
2014-12-15 15:35:00,49.47,49.61,49.46,49.57,126700.0,24.8772,24.9476,24.8721,24.9275,126700.0
2014-12-15 15:40:00,49.57,49.59,49.52,49.57,105400.0,24.9275,24.9375,24.9023,24.9275,105400.0
2014-12-15 15:45:00,49.57,49.59,49.49,49.57,165200.0,24.9275,24.9375,24.8872,24.9275,165200.0
2014-12-15 15:50:00,49.57,49.62,49.51,49.54,177400.0,24.9275,24.9526,24.8973,24.9124,177400.0
2014-12-15 15:55:00,49.55,49.61,49.5,49.5,310800.0,24.9174,24.9476,24.8922,24.8922,310800.0
2014-12-16 09:30:00,49.2,49.27,49.07,49.15,238300.0,24.7414,24.7766,24.676,24.7162,238300.0
2014-12-16 09:35:00,49.14,49.23,48.92,48.95,230800.0,24.7112,24.7565,24.6006,24.6157,230800.0
2014-12-16 09:40:00,48.95,49.18,48.91,49.13,152500.0,24.6157,24.7313,24.5956,24.7062,152500.0
2014-12-16 09:45:00,49.12,49.17,49.08,49.15,89800.0,24.7012,24.7263,24.681,24.7162,89800.0
2014-12-16 09:50:00,49.15,49.29,49.14,49.2,129200.0,24.7162,24.7866,24.7112,24.7414,129200.0
2014-12-16 09:55:00,49.19,49.21,49.11,49.11,87300.0,24.7364,24.7464,24.6961,24.6961,87300.0
2014-12-16 10:00:00,49.11,49.28,49.1,49.25,126100.0,24.6961,24.7816,24.6911,24.7665,126100.0
2014-12-16 10:05:00,49.26,49.31,49.19,49.2,100200.0,24.7716,24.7967,24.7364,24.7414,100200.0
2014-12-16 10:10:00,49.21,49.34,49.2,49.27,70500.0,24.7464,24.8118,24.7414,24.7766,70500.0
2014-12-16 10:15:00,49.26,49.58,49.23,49.55,145100.0,24.7716,24.9325,24.7565,24.9174,145100.0
2014-12-16 10:20:00,49.55,49.67,49.51,49.66,75800.0,24.9174,24.9777,24.8973,24.9727,75800.0
2014-12-16 10:25:00,49.68,49.71,49.64,49.67,59500.0,24.9828,24.9979,24.9627,24.9777,59500.0
2014-12-16 10:30:00,49.68,49.69,49.63,49.67,104200.0,24.9828,24.9878,24.9576,24.9777,104200.0
2014-12-16 10:35:00,49.67,49.69,49.64,49.68,107700.0,24.9777,24.9878,24.9627,24.9828,107700.0
2014-12-16 10:40:00,49.69,49.69,49.6,49.62,65700.0,24.9878,24.9878,24.9425,24.9526,65700.0
2014-12-16 10:45:00,49.62,49.68,49.6,49.64,51600.0,24.9526,24.9828,24.9425,24.9627,51600.0
2014-12-16 10:50:00,49.64,49.69,49.6,49.69,75300.0,24.9627,24.9878,24.9425,24.9878,75300.0
2014-12-16 10:55:00,49.69,49.7,49.65,49.68,97700.0,24.9878,24.9928,24.9677,24.9828,97700.0
2014-12-16 11:00:00,49.68,49.77,49.68,49.74,77400.0,24.9828,25.028,24.9828,25.0129,77400.0
2014-12-16 11:05:00,49.74,49.78,49.72,49.73,50300.0,25.0129,25.0331,25.0029,25.0079,50300.0
2014-12-16 11:10:00,49.73,49.83,49.71,49.82,56600.0,25.0079,25.0582,24.9979,25.0532,56600.0
2014-12-16 11:15:00,49.83,49.99,49.83,49.98,87500.0,25.0582,25.1387,25.0582,25.1336,87500.0
2014-12-16 11:20:00,49.97,50.07,49.96,50.07,149400.0,25.1286,25.1789,25.1236,25.1789,149400.0
2014-12-16 11:25:00,50.06,50.31,50.05,50.26,301600.0,25.1739,25.2996,25.1688,25.2744,301600.0
2014-12-16 11:30:00,50.27,50.38,50.22,50.37,164300.0,25.2795,25.3348,25.2543,25.3297,164300.0
2014-12-16 11:35:00,50.37,50.4,50.33,50.34,70200.0,25.3297,25.3448,25.3096,25.3147,70200.0
2014-12-16 11:40:00,50.33,50.34,50.25,50.28,87600.0,25.3096,25.3147,25.2694,25.2845,87600.0
2014-12-16 11:45:00,50.28,50.29,50.25,50.28,52700.0,25.2845,25.2895,25.2694,25.2845,52700.0
2014-12-16 11:50:00,50.28,50.31,50.23,50.23,56000.0,25.2845,25.2996,25.2593,25.2593,56000.0
2014-12-16 11:55:00,50.23,50.28,50.22,50.28,79900.0,25.2593,25.2845,25.2543,25.2845,79900.0
2014-12-16 12:00:00,50.27,50.32,50.22,50.24,106400.0,25.2795,25.3046,25.2543,25.2644,106400.0
2014-12-16 12:05:00,50.24,50.26,50.2,50.21,23600.0,25.2644,25.2744,25.2443,25.2493,23600.0
2014-12-16 12:10:00,50.22,50.25,50.18,50.19,29800.0,25.2543,25.2694,25.2342,25.2392,29800.0
2014-12-16 12:15:00,50.19,50.21,50.16,50.17,57800.0,25.2392,25.2493,25.2241,25.2292,57800.0
2014-12-16 12:20:00,50.17,50.17,50.13,50.14,60900.0,25.2292,25.2292,25.2091,25.2141,60900.0
2014-12-16 12:25:00,50.14,50.15,50.11,50.15,41900.0,25.2141,25.2191,25.199,25.2191,41900.0
2014-12-16 12:30:00,50.15,50.2,50.12,50.2,32400.0,25.2191,25.2443,25.204,25.2443,32400.0
2014-12-16 12:35:00,50.19,50.23,50.1,50.1,105900.0,25.2392,25.2593,25.194,25.194,105900.0
2014-12-16 12:40:00,50.11,50.12,49.98,49.98,68200.0,25.199,25.204,25.1336,25.1336,68200.0
2014-12-16 12:45:00,49.98,49.99,49.92,49.98,44200.0,25.1336,25.1387,25.1035,25.1336,44200.0
2014-12-16 12:50:00,49.98,50.02,49.94,49.97,43800.0,25.1336,25.1537,25.1135,25.1286,43800.0
2014-12-16 12:55:00,49.97,50.02,49.96,49.98,45900.0,25.1286,25.1537,25.1236,25.1336,45900.0
2014-12-16 13:00:00,49.98,50.05,49.98,50.01,46300.0,25.1336,25.1688,25.1336,25.1487,46300.0
2014-12-16 13:05:00,50.02,50.02,49.92,49.93,42900.0,25.1537,25.1537,25.1035,25.1085,42900.0
2014-12-16 13:10:00,49.93,49.93,49.81,49.88,85900.0,25.1085,25.1085,25.0481,25.0833,85900.0
2014-12-16 13:15:00,49.88,49.94,49.77,49.82,75300.0,25.0833,25.1135,25.028,25.0532,75300.0
2014-12-16 13:20:00,49.83,49.92,49.81,49.88,85500.0,25.0582,25.1035,25.0481,25.0833,85500.0
2014-12-16 13:25:00,49.88,49.95,49.85,49.9,70900.0,25.0833,25.1185,25.0683,25.0934,70900.0
2014-12-16 13:30:00,49.91,49.91,49.81,49.84,79100.0,25.0984,25.0984,25.0481,25.0632,79100.0
2014-12-16 13:35:00,49.84,49.9,49.84,49.85,33100.0,25.0632,25.0934,25.0632,25.0683,33100.0
2014-12-16 13:40:00,49.84,49.93,49.83,49.84,83800.0,25.0632,25.1085,25.0582,25.0632,83800.0
2014-12-16 13:45:00,49.84,49.86,49.74,49.84,75600.0,25.0632,25.0733,25.0129,25.0632,75600.0
2014-12-16 13:50:00,49.84,49.94,49.83,49.83,81000.0,25.0632,25.1135,25.0582,25.0582,81000.0
2014-12-16 13:55:00,49.84,49.86,49.8,49.8,39500.0,25.0632,25.0733,25.0431,25.0431,39500.0
2014-12-16 14:00:00,49.8,49.83,49.78,49.79,24000.0,25.0431,25.0582,25.0331,25.0381,24000.0
2014-12-16 14:05:00,49.79,49.93,49.78,49.92,122800.0,25.0381,25.1085,25.0331,25.1035,122800.0
2014-12-16 14:10:00,49.93,49.97,49.91,49.94,31900.0,25.1085,25.1286,25.0984,25.1135,31900.0
2014-12-16 14:15:00,49.95,49.95,49.86,49.94,42900.0,25.1185,25.1185,25.0733,25.1135,42900.0
2014-12-16 14:20:00,49.95,50.0,49.94,49.96,36900.0,25.1185,25.1437,25.1135,25.1236,36900.0
2014-12-16 14:25:00,49.96,50.0,49.94,49.96,41200.0,25.1236,25.1437,25.1135,25.1236,41200.0
2014-12-16 14:30:00,49.96,50.02,49.92,49.93,39800.0,25.1236,25.1537,25.1035,25.1085,39800.0
2014-12-16 14:35:00,49.92,49.95,49.88,49.92,59600.0,25.1035,25.1185,25.0833,25.1035,59600.0
2014-12-16 14:40:00,49.91,49.94,49.88,49.91,34300.0,25.0984,25.1135,25.0833,25.0984,34300.0
2014-12-16 14:45:00,49.91,49.92,49.88,49.89,41900.0,25.0984,25.1035,25.0833,25.0884,41900.0
2014-12-16 14:50:00,49.88,49.89,49.76,49.83,74500.0,25.0833,25.0884,25.023,25.0582,74500.0
2014-12-16 14:55:00,49.82,49.9,49.81,49.88,69100.0,25.0532,25.0934,25.0481,25.0833,69100.0
2014-12-16 15:00:00,49.88,49.97,49.83,49.95,82900.0,25.0833,25.1286,25.0582,25.1185,82900.0
2014-12-16 15:05:00,49.95,49.95,49.83,49.9,88300.0,25.1185,25.1185,25.0582,25.0934,88300.0
2014-12-16 15:10:00,49.9,49.9,49.81,49.82,66400.0,25.0934,25.0934,25.0481,25.0532,66400.0
2014-12-16 15:15:00,49.82,49.88,49.81,49.86,67700.0,25.0532,25.0833,25.0481,25.0733,67700.0
2014-12-16 15:20:00,49.86,49.87,49.78,49.8,93600.0,25.0733,25.0783,25.0331,25.0431,93600.0
2014-12-16 15:25:00,49.8,49.82,49.7,49.76,198800.0,25.0431,25.0532,24.9928,25.023,198800.0
2014-12-16 15:30:00,49.76,49.88,49.73,49.83,200500.0,25.023,25.0833,25.0079,25.0582,200500.0
2014-12-16 15:35:00,49.84,49.86,49.68,49.69,140800.0,25.0632,25.0733,24.9828,24.9878,140800.0
2014-12-16 15:40:00,49.7,49.7,49.54,49.57,207800.0,24.9928,24.9928,24.9124,24.9275,207800.0
2014-12-16 15:45:00,49.58,49.68,49.55,49.6,195900.0,24.9325,24.9828,24.9174,24.9425,195900.0
2014-12-16 15:50:00,49.59,49.62,49.44,49.53,232100.0,24.9375,24.9526,24.8621,24.9073,232100.0
2014-12-16 15:55:00,49.53,49.53,49.32,49.34,476000.0,24.9073,24.9073,24.8017,24.8118,476000.0
2014-12-17 09:30:00,49.54,49.79,49.42,49.52,128500.0,24.9124,25.0381,24.852,24.9023,128500.0
2014-12-17 09:35:00,49.54,49.62,49.49,49.6,163600.0,24.9124,24.9526,24.8872,24.9425,163600.0
2014-12-17 09:40:00,49.59,49.74,49.53,49.66,74200.0,24.9375,25.0129,24.9073,24.9727,74200.0
2014-12-17 09:45:00,49.66,49.66,49.57,49.58,61700.0,24.9727,24.9727,24.9275,24.9325,61700.0
2014-12-17 09:50:00,49.58,49.63,49.56,49.59,113000.0,24.9325,24.9576,24.9224,24.9375,113000.0
2014-12-17 09:55:00,49.59,49.6,49.55,49.57,51400.0,24.9375,24.9425,24.9174,24.9275,51400.0
2014-12-17 10:00:00,49.58,49.58,49.41,49.48,93700.0,24.9325,24.9325,24.847,24.8822,93700.0
2014-12-17 10:05:00,49.47,49.5,49.43,49.44,79200.0,24.8772,24.8922,24.857,24.8621,79200.0
2014-12-17 10:10:00,49.45,49.47,49.35,49.4,117900.0,24.8671,24.8772,24.8168,24.842,117900.0
2014-12-17 10:15:00,49.41,49.43,49.34,49.41,69700.0,24.847,24.857,24.8118,24.847,69700.0
2014-12-17 10:20:00,49.41,49.42,49.32,49.34,82500.0,24.847,24.852,24.8017,24.8118,82500.0
2014-12-17 10:25:00,49.34,49.39,49.3,49.32,120800.0,24.8118,24.8369,24.7917,24.8017,120800.0
2014-12-17 10:30:00,49.33,49.33,49.26,49.27,94500.0,24.8068,24.8068,24.7716,24.7766,94500.0
2014-12-17 10:35:00,49.27,49.33,49.25,49.31,85900.0,24.7766,24.8068,24.7665,24.7967,85900.0
2014-12-17 10:40:00,49.32,49.32,49.23,49.27,83100.0,24.8017,24.8017,24.7565,24.7766,83100.0
2014-12-17 10:45:00,49.27,49.32,49.25,49.29,123700.0,24.7766,24.8017,24.7665,24.7866,123700.0
2014-12-17 10:50:00,49.3,49.32,49.23,49.24,121700.0,24.7917,24.8017,24.7565,24.7615,121700.0
2014-12-17 10:55:00,49.24,49.27,49.21,49.22,87100.0,24.7615,24.7766,24.7464,24.7514,87100.0
2014-12-17 11:00:00,49.22,49.28,49.21,49.27,83700.0,24.7514,24.7816,24.7464,24.7766,83700.0
2014-12-17 11:05:00,49.27,49.28,49.22,49.23,78300.0,24.7766,24.7816,24.7514,24.7565,78300.0
2014-12-17 11:10:00,49.23,49.24,49.16,49.16,69300.0,24.7565,24.7615,24.7213,24.7213,69300.0
2014-12-17 11:15:00,49.16,49.2,49.13,49.2,74400.0,24.7213,24.7414,24.7062,24.7414,74400.0
2014-12-17 11:20:00,49.19,49.29,49.19,49.23,85200.0,24.7364,24.7866,24.7364,24.7565,85200.0
2014-12-17 11:25:00,49.23,49.28,49.22,49.27,127300.0,24.7565,24.7816,24.7514,24.7766,127300.0
2014-12-17 11:30:00,49.27,49.3,49.22,49.22,86000.0,24.7766,24.7917,24.7514,24.7514,86000.0
2014-12-17 11:35:00,49.21,49.39,49.21,49.39,130500.0,24.7464,24.8369,24.7464,24.8369,130500.0
2014-12-17 11:40:00,49.38,49.45,49.36,49.41,79600.0,24.8319,24.8671,24.8218,24.847,79600.0
2014-12-17 11:45:00,49.43,49.47,49.42,49.46,66600.0,24.857,24.8772,24.852,24.8721,66600.0
2014-12-17 11:50:00,49.46,49.49,49.43,49.48,54500.0,24.8721,24.8872,24.857,24.8822,54500.0
2014-12-17 11:55:00,49.48,49.56,49.46,49.5,82500.0,24.8822,24.9224,24.8721,24.8922,82500.0
2014-12-17 12:00:00,49.5,49.52,49.44,49.51,43000.0,24.8922,24.9023,24.8621,24.8973,43000.0
2014-12-17 12:05:00,49.51,49.51,49.46,49.5,40400.0,24.8973,24.8973,24.8721,24.8922,40400.0
2014-12-17 12:10:00,49.5,49.5,49.43,49.44,28000.0,24.8922,24.8922,24.857,24.8621,28000.0
2014-12-17 12:15:00,49.43,49.46,49.38,49.39,30200.0,24.857,24.8721,24.8319,24.8369,30200.0
2014-12-17 12:20:00,49.38,49.41,49.35,49.36,53300.0,24.8319,24.847,24.8168,24.8218,53300.0
2014-12-17 12:25:00,49.36,49.36,49.3,49.31,57000.0,24.8218,24.8218,24.7917,24.7967,57000.0
2014-12-17 12:30:00,49.31,49.36,49.31,49.33,58400.0,24.7967,24.8218,24.7967,24.8068,58400.0
2014-12-17 12:35:00,49.33,49.34,49.29,49.3,39700.0,24.8068,24.8118,24.7866,24.7917,39700.0
2014-12-17 12:40:00,49.29,49.29,49.25,49.27,44000.0,24.7866,24.7866,24.7665,24.7766,44000.0
2014-12-17 12:45:00,49.27,49.29,49.24,49.26,55000.0,24.7766,24.7866,24.7615,24.7716,55000.0
2014-12-17 12:50:00,49.26,49.35,49.23,49.29,102300.0,24.7716,24.8168,24.7565,24.7866,102300.0
2014-12-17 12:55:00,49.3,49.36,49.29,49.34,40800.0,24.7917,24.8218,24.7866,24.8118,40800.0
2014-12-17 13:00:00,49.35,49.38,49.29,49.3,55500.0,24.8168,24.8319,24.7866,24.7917,55500.0
2014-12-17 13:05:00,49.3,49.39,49.3,49.37,40300.0,24.7917,24.8369,24.7917,24.8269,40300.0
2014-12-17 13:10:00,49.37,49.41,49.34,49.4,104200.0,24.8269,24.847,24.8118,24.842,104200.0
2014-12-17 13:15:00,49.4,49.41,49.37,49.4,49100.0,24.842,24.847,24.8269,24.842,49100.0
2014-12-17 13:20:00,49.41,49.45,49.38,49.39,22900.0,24.847,24.8671,24.8319,24.8369,22900.0
2014-12-17 13:25:00,49.38,49.41,49.36,49.4,43600.0,24.8319,24.847,24.8218,24.842,43600.0
2014-12-17 13:30:00,49.39,49.45,49.37,49.45,82000.0,24.8369,24.8671,24.8269,24.8671,82000.0
2014-12-17 13:35:00,49.44,49.5,49.44,49.49,84100.0,24.8621,24.8922,24.8621,24.8872,84100.0
2014-12-17 13:40:00,49.5,49.58,49.48,49.56,93000.0,24.8922,24.9325,24.8822,24.9224,93000.0
2014-12-17 13:45:00,49.57,49.57,49.46,49.51,47700.0,24.9275,24.9275,24.8721,24.8973,47700.0
2014-12-17 13:50:00,49.51,49.54,49.48,49.52,37300.0,24.8973,24.9124,24.8822,24.9023,37300.0
2014-12-17 13:55:00,49.52,49.69,49.52,49.64,92500.0,24.9023,24.9878,24.9023,24.9627,92500.0
2014-12-17 14:00:00,49.63,50.2,49.62,49.99,140200.0,24.9576,25.2443,24.9526,25.1387,140200.0
2014-12-17 14:05:00,50.01,50.01,49.77,49.83,65600.0,25.1487,25.1487,25.028,25.0582,65600.0
2014-12-17 14:10:00,49.83,50.0,49.81,49.91,127400.0,25.0582,25.1437,25.0481,25.0984,127400.0
2014-12-17 14:15:00,49.92,49.97,49.85,49.89,70700.0,25.1035,25.1286,25.0683,25.0884,70700.0
2014-12-17 14:20:00,49.89,49.92,49.79,49.92,58600.0,25.0884,25.1035,25.0381,25.1035,58600.0
2014-12-17 14:25:00,49.92,49.92,49.78,49.79,53200.0,25.1035,25.1035,25.0331,25.0381,53200.0
2014-12-17 14:30:00,49.79,49.85,49.65,49.85,85600.0,25.0381,25.0683,24.9677,25.0683,85600.0
2014-12-17 14:35:00,49.84,49.95,49.79,49.91,82800.0,25.0632,25.1185,25.0381,25.0984,82800.0
2014-12-17 14:40:00,49.91,49.91,49.61,49.75,118200.0,25.0984,25.0984,24.9476,25.018,118200.0
2014-12-17 14:45:00,49.75,49.76,49.61,49.65,134000.0,25.018,25.023,24.9476,24.9677,134000.0
2014-12-17 14:50:00,49.64,49.8,49.64,49.79,70500.0,24.9627,25.0431,24.9627,25.0381,70500.0
2014-12-17 14:55:00,49.8,49.81,49.63,49.65,74300.0,25.0431,25.0481,24.9576,24.9677,74300.0
2014-12-17 15:00:00,49.67,49.67,49.5,49.54,181000.0,24.9777,24.9777,24.8922,24.9124,181000.0
2014-12-17 15:05:00,49.53,49.63,49.53,49.55,75300.0,24.9073,24.9576,24.9073,24.9174,75300.0
2014-12-17 15:10:00,49.56,49.69,49.52,49.66,93300.0,24.9224,24.9878,24.9023,24.9727,93300.0
2014-12-17 15:15:00,49.66,49.72,49.6,49.71,78400.0,24.9727,25.0029,24.9425,24.9979,78400.0
2014-12-17 15:20:00,49.72,49.74,49.65,49.71,61200.0,25.0029,25.0129,24.9677,24.9979,61200.0
2014-12-17 15:25:00,49.71,49.93,49.66,49.91,115700.0,24.9979,25.1085,24.9727,25.0984,115700.0
2014-12-17 15:30:00,49.91,49.98,49.84,49.89,92300.0,25.0984,25.1336,25.0632,25.0884,92300.0
2014-12-17 15:35:00,49.89,49.9,49.8,49.9,99800.0,25.0884,25.0934,25.0431,25.0934,99800.0
2014-12-17 15:40:00,49.89,49.99,49.89,49.96,123100.0,25.0884,25.1387,25.0884,25.1236,123100.0
2014-12-17 15:45:00,49.96,50.07,49.94,49.98,110300.0,25.1236,25.1789,25.1135,25.1336,110300.0
2014-12-17 15:50:00,49.98,49.99,49.84,49.85,236600.0,25.1336,25.1387,25.0632,25.0683,236600.0
2014-12-17 15:55:00,49.85,49.95,49.85,49.93,350600.0,25.0683,25.1185,25.0683,25.1085,350600.0
2014-12-18 09:30:00,50.43,50.43,50.07,50.07,207400.0,25.3599,25.3599,25.1789,25.1789,207400.0
2014-12-18 09:35:00,50.06,50.32,50.05,50.26,57800.0,25.1739,25.3046,25.1688,25.2744,57800.0
2014-12-18 09:40:00,50.25,50.37,50.24,50.35,67700.0,25.2694,25.3297,25.2644,25.3197,67700.0
2014-12-18 09:45:00,50.35,50.45,50.32,50.44,42600.0,25.3197,25.37,25.3046,25.365,42600.0
2014-12-18 09:50:00,50.44,50.48,50.41,50.46,37400.0,25.365,25.3851,25.3499,25.375,37400.0
2014-12-18 09:55:00,50.45,50.64,50.43,50.63,77400.0,25.37,25.4655,25.3599,25.4605,77400.0
2014-12-18 10:00:00,50.63,50.65,50.58,50.62,65400.0,25.4605,25.4706,25.4354,25.4555,65400.0
2014-12-18 10:05:00,50.63,50.75,50.59,50.74,86600.0,25.4605,25.5208,25.4404,25.5158,86600.0
2014-12-18 10:10:00,50.73,50.86,50.73,50.83,91900.0,25.5108,25.5762,25.5108,25.5611,91900.0
2014-12-18 10:15:00,50.84,50.87,50.73,50.76,30900.0,25.5661,25.5812,25.5108,25.5259,30900.0
2014-12-18 10:20:00,50.77,50.79,50.72,50.75,53900.0,25.5309,25.541,25.5058,25.5208,53900.0
2014-12-18 10:25:00,50.74,50.77,50.69,50.73,37800.0,25.5158,25.5309,25.4907,25.5108,37800.0
2014-12-18 10:30:00,50.73,50.81,50.71,50.76,41900.0,25.5108,25.551,25.5007,25.5259,41900.0
2014-12-18 10:35:00,50.76,50.78,50.72,50.75,39600.0,25.5259,25.5359,25.5058,25.5208,39600.0
2014-12-18 10:40:00,50.75,50.82,50.74,50.8,50100.0,25.5208,25.556,25.5158,25.546,50100.0
2014-12-18 10:45:00,50.8,50.84,50.77,50.83,44500.0,25.546,25.5661,25.5309,25.5611,44500.0
2014-12-18 10:50:00,50.83,50.85,50.77,50.78,44800.0,25.5611,25.5711,25.5309,25.5359,44800.0
2014-12-18 10:55:00,50.78,50.78,50.7,50.7,42300.0,25.5359,25.5359,25.4957,25.4957,42300.0
2014-12-18 11:00:00,50.69,50.71,50.6,50.62,82600.0,25.4907,25.5007,25.4454,25.4555,82600.0
2014-12-18 11:05:00,50.61,50.62,50.45,50.46,93500.0,25.4504,25.4555,25.37,25.375,93500.0
2014-12-18 11:10:00,50.47,50.47,50.39,50.41,182100.0,25.38,25.38,25.3398,25.3499,182100.0
2014-12-18 11:15:00,50.41,50.47,50.4,50.46,87700.0,25.3499,25.38,25.3448,25.375,87700.0
2014-12-18 11:20:00,50.46,50.57,50.45,50.56,95800.0,25.375,25.4303,25.37,25.4253,95800.0
2014-12-18 11:25:00,50.55,50.62,50.54,50.55,50900.0,25.4203,25.4555,25.4152,25.4203,50900.0
2014-12-18 11:30:00,50.55,50.63,50.55,50.63,42600.0,25.4203,25.4605,25.4203,25.4605,42600.0
2014-12-18 11:35:00,50.63,50.72,50.6,50.7,48200.0,25.4605,25.5058,25.4454,25.4957,48200.0
2014-12-18 11:40:00,50.69,50.73,50.66,50.72,32800.0,25.4907,25.5108,25.4756,25.5058,32800.0
2014-12-18 11:45:00,50.72,50.78,50.7,50.78,46600.0,25.5058,25.5359,25.4957,25.5359,46600.0
2014-12-18 11:50:00,50.78,50.92,50.77,50.91,78500.0,25.5359,25.6063,25.5309,25.6013,78500.0
2014-12-18 11:55:00,50.91,50.93,50.87,50.89,59100.0,25.6013,25.6114,25.5812,25.5912,59100.0
2014-12-18 12:00:00,50.88,50.94,50.87,50.89,47300.0,25.5862,25.6164,25.5812,25.5912,47300.0
2014-12-18 12:05:00,50.89,50.93,50.87,50.88,32600.0,25.5912,25.6114,25.5812,25.5862,32600.0
2014-12-18 12:10:00,50.87,50.9,50.83,50.87,31700.0,25.5812,25.5963,25.5611,25.5812,31700.0
2014-12-18 12:15:00,50.86,50.91,50.86,50.88,27000.0,25.5762,25.6013,25.5762,25.5862,27000.0
2014-12-18 12:20:00,50.88,50.88,50.78,50.81,26100.0,25.5862,25.5862,25.5359,25.551,26100.0
2014-12-18 12:25:00,50.81,50.88,50.81,50.84,27400.0,25.551,25.5862,25.551,25.5661,27400.0
2014-12-18 12:30:00,50.84,50.89,50.8,50.87,35600.0,25.5661,25.5912,25.546,25.5812,35600.0
2014-12-18 12:35:00,50.88,50.89,50.83,50.84,25400.0,25.5862,25.5912,25.5611,25.5661,25400.0
2014-12-18 12:40:00,50.84,50.89,50.83,50.86,18500.0,25.5661,25.5912,25.5611,25.5762,18500.0
2014-12-18 12:45:00,50.86,50.93,50.84,50.9,27200.0,25.5762,25.6114,25.5661,25.5963,27200.0
2014-12-18 12:50:00,50.91,50.97,50.9,50.92,41900.0,25.6013,25.6315,25.5963,25.6063,41900.0
2014-12-18 12:55:00,50.92,50.96,50.9,50.96,27900.0,25.6063,25.6264,25.5963,25.6264,27900.0
2014-12-18 13:00:00,50.95,50.95,50.91,50.94,30300.0,25.6214,25.6214,25.6013,25.6164,30300.0
2014-12-18 13:05:00,50.94,50.95,50.9,50.94,30400.0,25.6164,25.6214,25.5963,25.6164,30400.0
2014-12-18 13:10:00,50.93,50.94,50.87,50.87,42800.0,25.6114,25.6164,25.5812,25.5812,42800.0
2014-12-18 13:15:00,50.87,50.92,50.86,50.91,31400.0,25.5812,25.6063,25.5762,25.6013,31400.0
2014-12-18 13:20:00,50.91,50.98,50.91,50.95,42800.0,25.6013,25.6365,25.6013,25.6214,42800.0
2014-12-18 13:25:00,50.95,50.99,50.94,50.97,60900.0,25.6214,25.6415,25.6164,25.6315,60900.0
2014-12-18 13:30:00,50.96,51.0,50.95,50.98,62600.0,25.6264,25.6466,25.6214,25.6365,62600.0
2014-12-18 13:35:00,50.98,50.99,50.95,50.98,40100.0,25.6365,25.6415,25.6214,25.6365,40100.0
2014-12-18 13:40:00,50.97,51.0,50.96,50.97,47300.0,25.6315,25.6466,25.6264,25.6315,47300.0
2014-12-18 13:45:00,50.97,51.0,50.95,50.99,38500.0,25.6315,25.6466,25.6214,25.6415,38500.0
2014-12-18 13:50:00,50.98,50.99,50.94,50.96,29000.0,25.6365,25.6415,25.6164,25.6264,29000.0
2014-12-18 13:55:00,50.96,50.98,50.93,50.95,43600.0,25.6264,25.6365,25.6114,25.6214,43600.0
2014-12-18 14:00:00,50.95,50.97,50.91,50.93,31500.0,25.6214,25.6315,25.6013,25.6114,31500.0
2014-12-18 14:05:00,50.93,50.93,50.87,50.9,42000.0,25.6114,25.6114,25.5812,25.5963,42000.0
2014-12-18 14:10:00,50.89,50.92,50.87,50.88,53700.0,25.5912,25.6063,25.5812,25.5862,53700.0
2014-12-18 14:15:00,50.89,50.99,50.87,50.98,50400.0,25.5912,25.6415,25.5812,25.6365,50400.0
2014-12-18 14:20:00,50.97,50.97,50.93,50.94,34600.0,25.6315,25.6315,25.6114,25.6164,34600.0
2014-12-18 14:25:00,50.93,50.98,50.91,50.92,56400.0,25.6114,25.6365,25.6013,25.6063,56400.0
2014-12-18 14:30:00,50.92,50.98,50.89,50.97,50800.0,25.6063,25.6365,25.5912,25.6315,50800.0
2014-12-18 14:35:00,50.97,51.02,50.94,50.99,93300.0,25.6315,25.6566,25.6164,25.6415,93300.0
2014-12-18 14:40:00,50.98,50.98,50.93,50.95,40300.0,25.6365,25.6365,25.6114,25.6214,40300.0
2014-12-18 14:45:00,50.95,50.95,50.88,50.91,51300.0,25.6214,25.6214,25.5862,25.6013,51300.0
2014-12-18 14:50:00,50.9,50.97,50.89,50.96,55300.0,25.5963,25.6315,25.5912,25.6264,55300.0
2014-12-18 14:55:00,50.95,50.96,50.87,50.91,52300.0,25.6214,25.6264,25.5812,25.6013,52300.0
2014-12-18 15:00:00,50.9,50.94,50.89,50.93,58100.0,25.5963,25.6164,25.5912,25.6114,58100.0
2014-12-18 15:05:00,50.93,50.98,50.9,50.95,161300.0,25.6114,25.6365,25.5963,25.6214,161300.0
2014-12-18 15:10:00,50.94,50.99,50.92,50.98,126900.0,25.6164,25.6415,25.6063,25.6365,126900.0
2014-12-18 15:15:00,50.97,51.0,50.94,50.96,96400.0,25.6315,25.6466,25.6164,25.6264,96400.0
2014-12-18 15:20:00,50.96,50.99,50.93,50.95,95000.0,25.6264,25.6415,25.6114,25.6214,95000.0
2014-12-18 15:25:00,50.94,51.02,50.93,51.02,94100.0,25.6164,25.6566,25.6114,25.6566,94100.0
2014-12-18 15:30:00,51.02,51.08,51.01,51.06,128800.0,25.6566,25.6868,25.6516,25.6767,128800.0
2014-12-18 15:35:00,51.06,51.1,51.05,51.1,107400.0,25.6767,25.6968,25.6717,25.6968,107400.0
2014-12-18 15:40:00,51.09,51.16,51.05,51.06,149400.0,25.6918,25.727,25.6717,25.6767,149400.0
2014-12-18 15:45:00,51.06,51.08,51.01,51.07,243400.0,25.6767,25.6868,25.6516,25.6818,243400.0
2014-12-18 15:50:00,51.06,51.19,51.04,51.12,279800.0,25.6767,25.7421,25.6667,25.7069,279800.0
2014-12-18 15:55:00,51.13,51.27,51.11,51.27,542800.0,25.7119,25.7823,25.7019,25.7823,542800.0
2014-12-19 09:30:00,51.28,51.64,51.27,51.55,2692700.0,25.7874,25.9684,25.7823,25.9231,2692700.0
2014-12-19 09:35:00,51.53,51.67,51.32,51.34,114200.0,25.9131,25.9835,25.8075,25.8175,114200.0
2014-12-19 09:40:00,51.34,51.34,50.92,50.92,187800.0,25.8175,25.8175,25.6063,25.6063,187800.0
2014-12-19 09:45:00,50.92,51.04,50.84,50.97,261600.0,25.6063,25.6667,25.5661,25.6315,261600.0
2014-12-19 09:50:00,50.97,50.99,50.83,50.84,127100.0,25.6315,25.6415,25.5611,25.5661,127100.0
2014-12-19 09:55:00,50.83,50.83,50.69,50.77,164900.0,25.5611,25.5611,25.4907,25.5309,164900.0
2014-12-19 10:00:00,50.77,50.79,50.66,50.79,188900.0,25.5309,25.541,25.4756,25.541,188900.0
2014-12-19 10:05:00,50.79,50.8,50.72,50.75,141800.0,25.541,25.546,25.5058,25.5208,141800.0
2014-12-19 10:10:00,50.74,50.75,50.55,50.59,152200.0,25.5158,25.5208,25.4203,25.4404,152200.0
2014-12-19 10:15:00,50.58,50.63,50.56,50.59,126300.0,25.4354,25.4605,25.4253,25.4404,126300.0
2014-12-19 10:20:00,50.59,50.66,50.58,50.63,97300.0,25.4404,25.4756,25.4354,25.4605,97300.0
2014-12-19 10:25:00,50.64,50.66,50.61,50.65,119300.0,25.4655,25.4756,25.4504,25.4706,119300.0
2014-12-19 10:30:00,50.65,50.7,50.56,50.57,158900.0,25.4706,25.4957,25.4253,25.4303,158900.0
2014-12-19 10:35:00,50.57,50.57,50.51,50.55,125000.0,25.4303,25.4303,25.4002,25.4203,125000.0
2014-12-19 10:40:00,50.55,50.62,50.54,50.62,117100.0,25.4203,25.4555,25.4152,25.4555,117100.0
2014-12-19 10:45:00,50.62,50.62,50.46,50.47,96100.0,25.4555,25.4555,25.375,25.38,96100.0
2014-12-19 10:50:00,50.46,50.47,50.4,50.44,118800.0,25.375,25.38,25.3448,25.365,118800.0
2014-12-19 10:55:00,50.44,50.46,50.4,50.43,101400.0,25.365,25.375,25.3448,25.3599,101400.0
2014-12-19 11:00:00,50.43,50.43,50.27,50.27,152500.0,25.3599,25.3599,25.2795,25.2795,152500.0
2014-12-19 11:05:00,50.27,50.35,50.27,50.29,108800.0,25.2795,25.3197,25.2795,25.2895,108800.0
2014-12-19 11:10:00,50.28,50.32,50.28,50.29,85400.0,25.2845,25.3046,25.2845,25.2895,85400.0
2014-12-19 11:15:00,50.3,50.33,50.29,50.33,82800.0,25.2945,25.3096,25.2895,25.3096,82800.0
2014-12-19 11:20:00,50.33,50.38,50.31,50.31,89200.0,25.3096,25.3348,25.2996,25.2996,89200.0
2014-12-19 11:25:00,50.32,50.42,50.31,50.36,62900.0,25.3046,25.3549,25.2996,25.3247,62900.0
2014-12-19 11:30:00,50.37,50.41,50.34,50.41,60200.0,25.3297,25.3499,25.3147,25.3499,60200.0
2014-12-19 11:35:00,50.41,50.41,50.33,50.34,58900.0,25.3499,25.3499,25.3096,25.3147,58900.0
2014-12-19 11:40:00,50.34,50.35,50.32,50.32,60400.0,25.3147,25.3197,25.3046,25.3046,60400.0
2014-12-19 11:45:00,50.32,50.33,50.29,50.31,64000.0,25.3046,25.3096,25.2895,25.2996,64000.0
2014-12-19 11:50:00,50.31,50.32,50.3,50.31,30900.0,25.2996,25.3046,25.2945,25.2996,30900.0
2014-12-19 11:55:00,50.3,50.32,50.3,50.3,51200.0,25.2945,25.3046,25.2945,25.2945,51200.0
2014-12-19 12:00:00,50.29,50.35,50.26,50.35,61400.0,25.2895,25.3197,25.2744,25.3197,61400.0
2014-12-19 12:05:00,50.35,50.35,50.28,50.3,45900.0,25.3197,25.3197,25.2845,25.2945,45900.0
2014-12-19 12:10:00,50.3,50.34,50.28,50.34,41800.0,25.2945,25.3147,25.2845,25.3147,41800.0
2014-12-19 12:15:00,50.34,50.42,50.33,50.39,57600.0,25.3147,25.3549,25.3096,25.3398,57600.0
2014-12-19 12:20:00,50.38,50.4,50.35,50.35,87900.0,25.3348,25.3448,25.3197,25.3197,87900.0
2014-12-19 12:25:00,50.35,50.4,50.34,50.39,70800.0,25.3197,25.3448,25.3147,25.3398,70800.0
2014-12-19 12:30:00,50.4,50.4,50.33,50.34,51700.0,25.3448,25.3448,25.3096,25.3147,51700.0
2014-12-19 12:35:00,50.34,50.35,50.3,50.31,47500.0,25.3147,25.3197,25.2945,25.2996,47500.0
2014-12-19 12:40:00,50.31,50.31,50.26,50.27,52900.0,25.2996,25.2996,25.2744,25.2795,52900.0
2014-12-19 12:45:00,50.27,50.28,50.23,50.24,67000.0,25.2795,25.2845,25.2593,25.2644,67000.0
2014-12-19 12:50:00,50.23,50.32,50.23,50.31,57400.0,25.2593,25.3046,25.2593,25.2996,57400.0
2014-12-19 12:55:00,50.3,50.31,50.23,50.24,41900.0,25.2945,25.2996,25.2593,25.2644,41900.0
2014-12-19 13:00:00,50.24,50.25,50.23,50.23,40300.0,25.2644,25.2694,25.2593,25.2593,40300.0
2014-12-19 13:05:00,50.23,50.26,50.22,50.24,45600.0,25.2593,25.2744,25.2543,25.2644,45600.0
2014-12-19 13:10:00,50.24,50.34,50.23,50.32,86500.0,25.2644,25.3147,25.2593,25.3046,86500.0
2014-12-19 13:15:00,50.31,50.36,50.31,50.33,37300.0,25.2996,25.3247,25.2996,25.3096,37300.0
2014-12-19 13:20:00,50.33,50.39,50.33,50.38,71800.0,25.3096,25.3398,25.3096,25.3348,71800.0
2014-12-19 13:25:00,50.38,50.41,50.37,50.39,34900.0,25.3348,25.3499,25.3297,25.3398,34900.0
2014-12-19 13:30:00,50.39,50.42,50.38,50.39,40300.0,25.3398,25.3549,25.3348,25.3398,40300.0
2014-12-19 13:35:00,50.39,50.39,50.36,50.38,56900.0,25.3398,25.3398,25.3247,25.3348,56900.0
2014-12-19 13:40:00,50.38,50.43,50.37,50.43,43100.0,25.3348,25.3599,25.3297,25.3599,43100.0
2014-12-19 13:45:00,50.43,50.49,50.42,50.49,47700.0,25.3599,25.3901,25.3549,25.3901,47700.0
2014-12-19 13:50:00,50.49,50.52,50.47,50.48,38500.0,25.3901,25.4052,25.38,25.3851,38500.0
2014-12-19 13:55:00,50.48,50.51,50.46,50.5,42600.0,25.3851,25.4002,25.375,25.3951,42600.0
2014-12-19 14:00:00,50.5,50.5,50.44,50.46,47700.0,25.3951,25.3951,25.365,25.375,47700.0
2014-12-19 14:05:00,50.46,50.57,50.45,50.54,61800.0,25.375,25.4303,25.37,25.4152,61800.0
2014-12-19 14:10:00,50.55,50.57,50.49,50.55,103200.0,25.4203,25.4303,25.3901,25.4203,103200.0
2014-12-19 14:15:00,50.55,50.55,50.47,50.48,35000.0,25.4203,25.4203,25.38,25.3851,35000.0
2014-12-19 14:20:00,50.48,50.48,50.43,50.44,60600.0,25.3851,25.3851,25.3599,25.365,60600.0
2014-12-19 14:25:00,50.46,50.48,50.44,50.45,56500.0,25.375,25.3851,25.365,25.37,56500.0
2014-12-19 14:30:00,50.45,50.53,50.44,50.5,65500.0,25.37,25.4102,25.365,25.3951,65500.0
2014-12-19 14:35:00,50.5,50.51,50.44,50.45,71600.0,25.3951,25.4002,25.365,25.37,71600.0
2014-12-19 14:40:00,50.45,50.5,50.43,50.47,83700.0,25.37,25.3951,25.3599,25.38,83700.0
2014-12-19 14:45:00,50.47,50.68,50.46,50.68,141200.0,25.38,25.4856,25.375,25.4856,141200.0
2014-12-19 14:50:00,50.68,50.81,50.67,50.78,140700.0,25.4856,25.551,25.4806,25.5359,140700.0
2014-12-19 14:55:00,50.78,50.87,50.77,50.84,105600.0,25.5359,25.5812,25.5309,25.5661,105600.0
2014-12-19 15:00:00,50.84,50.84,50.78,50.79,80300.0,25.5661,25.5661,25.5359,25.541,80300.0
2014-12-19 15:05:00,50.79,50.81,50.71,50.78,121400.0,25.541,25.551,25.5007,25.5359,121400.0
2014-12-19 15:10:00,50.78,50.88,50.72,50.85,139300.0,25.5359,25.5862,25.5058,25.5711,139300.0
2014-12-19 15:15:00,50.86,50.89,50.84,50.85,481300.0,25.5762,25.5912,25.5661,25.5711,481300.0
2014-12-19 15:20:00,50.85,50.88,50.81,50.82,81800.0,25.5711,25.5862,25.551,25.556,81800.0
2014-12-19 15:25:00,50.81,50.83,50.77,50.77,109800.0,25.551,25.5611,25.5309,25.5309,109800.0
2014-12-19 15:30:00,50.77,50.81,50.76,50.77,183700.0,25.5309,25.551,25.5259,25.5309,183700.0
2014-12-19 15:35:00,50.77,50.81,50.75,50.78,118400.0,25.5309,25.551,25.5208,25.5359,118400.0
2014-12-19 15:40:00,50.78,50.79,50.7,50.72,141400.0,25.5359,25.541,25.4957,25.5058,141400.0
2014-12-19 15:45:00,50.72,50.72,50.56,50.57,251400.0,25.5058,25.5058,25.4253,25.4303,251400.0
2014-12-19 15:50:00,50.58,50.62,50.55,50.56,310900.0,25.4354,25.4555,25.4203,25.4253,310900.0
2014-12-19 15:55:00,50.55,50.62,50.51,50.57,737200.0,25.4203,25.4555,25.4002,25.4303,737200.0
2014-12-22 09:30:00,49.98,50.3,49.98,50.01,269500.0,25.394,25.5566,25.394,25.4092,269500.0
2014-12-22 09:35:00,50.0,50.1,49.81,49.86,200100.0,25.4041,25.4549,25.3076,25.333,200100.0
2014-12-22 09:40:00,49.87,50.04,49.87,49.99,81000.0,25.3381,25.4245,25.3381,25.3991,81000.0
2014-12-22 09:45:00,50.0,50.05,49.91,49.94,92600.0,25.4041,25.4295,25.3584,25.3737,92600.0
2014-12-22 09:50:00,49.94,50.1,49.93,50.02,224100.0,25.3737,25.4549,25.3686,25.4143,224100.0
2014-12-22 09:55:00,50.01,50.04,49.98,49.99,61100.0,25.4092,25.4245,25.394,25.3991,61100.0
2014-12-22 10:00:00,49.98,50.04,49.91,49.95,71800.0,25.394,25.4245,25.3584,25.3787,71800.0
2014-12-22 10:05:00,49.95,50.07,49.95,50.07,83300.0,25.3787,25.4397,25.3787,25.4397,83300.0
2014-12-22 10:10:00,50.07,50.09,49.99,50.08,150100.0,25.4397,25.4499,25.3991,25.4448,150100.0
2014-12-22 10:15:00,50.07,50.07,49.97,50.03,112200.0,25.4397,25.4397,25.3889,25.4194,112200.0
2014-12-22 10:20:00,50.04,50.11,49.99,50.11,79400.0,25.4245,25.46,25.3991,25.46,79400.0
2014-12-22 10:25:00,50.11,50.13,50.05,50.07,77000.0,25.46,25.4702,25.4295,25.4397,77000.0
2014-12-22 10:30:00,50.07,50.11,50.02,50.04,81100.0,25.4397,25.46,25.4143,25.4245,81100.0
2014-12-22 10:35:00,50.05,50.13,50.04,50.1,78900.0,25.4295,25.4702,25.4245,25.4549,78900.0
2014-12-22 10:40:00,50.09,50.11,49.98,49.98,159400.0,25.4499,25.46,25.394,25.394,159400.0
2014-12-22 10:45:00,49.98,50.04,49.98,50.02,55200.0,25.394,25.4245,25.394,25.4143,55200.0
2014-12-22 10:50:00,50.03,50.07,50.02,50.05,48500.0,25.4194,25.4397,25.4143,25.4295,48500.0
2014-12-22 10:55:00,50.04,50.04,50.0,50.01,32000.0,25.4245,25.4245,25.4041,25.4092,32000.0
2014-12-22 11:00:00,50.01,50.01,49.91,49.94,45500.0,25.4092,25.4092,25.3584,25.3737,45500.0
2014-12-22 11:05:00,49.94,49.94,49.88,49.9,46500.0,25.3737,25.3737,25.3432,25.3533,46500.0
2014-12-22 11:10:00,49.89,49.91,49.87,49.9,34700.0,25.3482,25.3584,25.3381,25.3533,34700.0
2014-12-22 11:15:00,49.89,49.99,49.89,49.99,39900.0,25.3482,25.3991,25.3482,25.3991,39900.0
2014-12-22 11:20:00,49.99,50.04,49.99,50.02,55800.0,25.3991,25.4245,25.3991,25.4143,55800.0
2014-12-22 11:25:00,50.03,50.09,50.0,50.09,48700.0,25.4194,25.4499,25.4041,25.4499,48700.0
2014-12-22 11:30:00,50.08,50.1,50.01,50.01,38700.0,25.4448,25.4549,25.4092,25.4092,38700.0
2014-12-22 11:35:00,50.0,50.06,50.0,50.04,46500.0,25.4041,25.4346,25.4041,25.4245,46500.0
2014-12-22 11:40:00,50.03,50.07,50.02,50.03,57200.0,25.4194,25.4397,25.4143,25.4194,57200.0
2014-12-22 11:45:00,50.03,50.07,50.01,50.06,36900.0,25.4194,25.4397,25.4092,25.4346,36900.0
2014-12-22 11:50:00,50.05,50.08,50.02,50.07,44900.0,25.4295,25.4448,25.4143,25.4397,44900.0
2014-12-22 11:55:00,50.07,50.11,50.06,50.09,46200.0,25.4397,25.46,25.4346,25.4499,46200.0
2014-12-22 12:00:00,50.09,50.15,50.08,50.09,67600.0,25.4499,25.4804,25.4448,25.4499,67600.0
2014-12-22 12:05:00,50.09,50.12,50.08,50.12,31500.0,25.4499,25.4651,25.4448,25.4651,31500.0
2014-12-22 12:10:00,50.12,50.13,50.07,50.08,36800.0,25.4651,25.4702,25.4397,25.4448,36800.0
2014-12-22 12:15:00,50.08,50.09,50.04,50.09,42500.0,25.4448,25.4499,25.4245,25.4499,42500.0
2014-12-22 12:20:00,50.1,50.1,50.05,50.07,17100.0,25.4549,25.4549,25.4295,25.4397,17100.0
2014-12-22 12:25:00,50.08,50.08,50.01,50.03,38700.0,25.4448,25.4448,25.4092,25.4194,38700.0
2014-12-22 12:30:00,50.02,50.08,50.02,50.07,21400.0,25.4143,25.4448,25.4143,25.4397,21400.0
2014-12-22 12:35:00,50.07,50.08,50.03,50.04,34600.0,25.4397,25.4448,25.4194,25.4245,34600.0
2014-12-22 12:40:00,50.04,50.12,50.04,50.12,68200.0,25.4245,25.4651,25.4245,25.4651,68200.0
2014-12-22 12:45:00,50.12,50.13,50.07,50.07,33500.0,25.4651,25.4702,25.4397,25.4397,33500.0
2014-12-22 12:50:00,50.07,50.13,50.07,50.13,89100.0,25.4397,25.4702,25.4397,25.4702,89100.0
2014-12-22 12:55:00,50.13,50.15,50.1,50.15,27700.0,25.4702,25.4804,25.4549,25.4804,27700.0
2014-12-22 13:00:00,50.14,50.16,50.07,50.08,60800.0,25.4753,25.4854,25.4397,25.4448,60800.0
2014-12-22 13:05:00,50.08,50.09,50.07,50.07,18500.0,25.4448,25.4499,25.4397,25.4397,18500.0
2014-12-22 13:10:00,50.07,50.16,50.07,50.13,61900.0,25.4397,25.4854,25.4397,25.4702,61900.0
2014-12-22 13:15:00,50.14,50.14,50.09,50.09,84300.0,25.4753,25.4753,25.4499,25.4499,84300.0
2014-12-22 13:20:00,50.09,50.09,50.04,50.05,42100.0,25.4499,25.4499,25.4245,25.4295,42100.0
2014-12-22 13:25:00,50.05,50.11,50.05,50.1,37700.0,25.4295,25.46,25.4295,25.4549,37700.0
2014-12-22 13:30:00,50.1,50.11,50.08,50.09,50400.0,25.4549,25.46,25.4448,25.4499,50400.0
2014-12-22 13:35:00,50.09,50.09,50.06,50.08,33800.0,25.4499,25.4499,25.4346,25.4448,33800.0
2014-12-22 13:40:00,50.08,50.08,50.04,50.04,42900.0,25.4448,25.4448,25.4245,25.4245,42900.0
2014-12-22 13:45:00,50.05,50.1,50.04,50.09,34200.0,25.4295,25.4549,25.4245,25.4499,34200.0
2014-12-22 13:50:00,50.1,50.11,50.06,50.06,33200.0,25.4549,25.46,25.4346,25.4346,33200.0
2014-12-22 13:55:00,50.06,50.08,50.05,50.08,47700.0,25.4346,25.4448,25.4295,25.4448,47700.0
2014-12-22 14:00:00,50.09,50.1,50.06,50.08,41900.0,25.4499,25.4549,25.4346,25.4448,41900.0
2014-12-22 14:05:00,50.09,50.14,50.08,50.11,71700.0,25.4499,25.4753,25.4448,25.46,71700.0
2014-12-22 14:10:00,50.12,50.12,50.08,50.1,66700.0,25.4651,25.4651,25.4448,25.4549,66700.0
2014-12-22 14:15:00,50.1,50.11,50.06,50.07,43800.0,25.4549,25.46,25.4346,25.4397,43800.0
2014-12-22 14:20:00,50.07,50.09,50.05,50.08,36000.0,25.4397,25.4499,25.4295,25.4448,36000.0
2014-12-22 14:25:00,50.08,50.11,50.07,50.1,34500.0,25.4448,25.46,25.4397,25.4549,34500.0
2014-12-22 14:30:00,50.1,50.11,50.05,50.07,75700.0,25.4549,25.46,25.4295,25.4397,75700.0
2014-12-22 14:35:00,50.06,50.07,50.03,50.03,50400.0,25.4346,25.4397,25.4194,25.4194,50400.0
2014-12-22 14:40:00,50.02,50.04,50.0,50.0,44800.0,25.4143,25.4245,25.4041,25.4041,44800.0
2014-12-22 14:45:00,50.0,50.01,49.98,50.0,51200.0,25.4041,25.4092,25.394,25.4041,51200.0
2014-12-22 14:50:00,49.99,50.03,49.99,50.0,36200.0,25.3991,25.4194,25.3991,25.4041,36200.0
2014-12-22 14:55:00,50.0,50.03,49.98,50.02,59000.0,25.4041,25.4194,25.394,25.4143,59000.0
2014-12-22 15:00:00,50.03,50.07,50.02,50.05,70400.0,25.4194,25.4397,25.4143,25.4295,70400.0
2014-12-22 15:05:00,50.05,50.1,50.05,50.1,55300.0,25.4295,25.4549,25.4295,25.4549,55300.0
2014-12-22 15:10:00,50.09,50.12,50.08,50.12,57100.0,25.4499,25.4651,25.4448,25.4651,57100.0
2014-12-22 15:15:00,50.12,50.13,50.09,50.1,77500.0,25.4651,25.4702,25.4499,25.4549,77500.0
2014-12-22 15:20:00,50.11,50.15,50.11,50.13,49600.0,25.46,25.4804,25.46,25.4702,49600.0
2014-12-22 15:25:00,50.14,50.14,50.1,50.12,68600.0,25.4753,25.4753,25.4549,25.4651,68600.0
2014-12-22 15:30:00,50.13,50.18,50.11,50.17,83300.0,25.4702,25.4956,25.46,25.4905,83300.0
2014-12-22 15:35:00,50.16,50.17,50.12,50.13,94700.0,25.4854,25.4905,25.4651,25.4702,94700.0
2014-12-22 15:40:00,50.12,50.18,50.12,50.15,120000.0,25.4651,25.4956,25.4651,25.4804,120000.0
2014-12-22 15:45:00,50.14,50.17,50.1,50.13,212000.0,25.4753,25.4905,25.4549,25.4702,212000.0
2014-12-22 15:50:00,50.13,50.14,50.08,50.09,308500.0,25.4702,25.4753,25.4448,25.4499,308500.0
2014-12-22 15:55:00,50.1,50.2,50.09,50.2,484100.0,25.4549,25.5058,25.4499,25.5058,484100.0
2014-12-23 09:30:00,50.37,50.53,50.36,50.5,184500.0,25.5921,25.6734,25.587,25.6582,184500.0
2014-12-23 09:35:00,50.5,50.55,50.42,50.47,59700.0,25.6582,25.6836,25.6175,25.6429,59700.0
2014-12-23 09:40:00,50.46,50.48,50.35,50.42,53800.0,25.6379,25.648,25.582,25.6175,53800.0
2014-12-23 09:45:00,50.42,50.46,50.35,50.41,59100.0,25.6175,25.6379,25.582,25.6125,59100.0
2014-12-23 09:50:00,50.4,50.4,50.35,50.39,60000.0,25.6074,25.6074,25.582,25.6023,60000.0
2014-12-23 09:55:00,50.4,50.46,50.37,50.43,71000.0,25.6074,25.6379,25.5921,25.6226,71000.0
2014-12-23 10:00:00,50.43,50.47,50.4,50.42,80400.0,25.6226,25.6429,25.6074,25.6175,80400.0
2014-12-23 10:05:00,50.41,50.41,50.31,50.32,73600.0,25.6125,25.6125,25.5616,25.5667,73600.0
2014-12-23 10:10:00,50.32,50.32,50.23,50.23,90300.0,25.5667,25.5667,25.521,25.521,90300.0
2014-12-23 10:15:00,50.24,50.26,50.21,50.25,45700.0,25.5261,25.5362,25.5108,25.5312,45700.0
2014-12-23 10:20:00,50.25,50.31,50.23,50.29,33100.0,25.5312,25.5616,25.521,25.5515,33100.0
2014-12-23 10:25:00,50.29,50.34,50.27,50.32,34700.0,25.5515,25.5769,25.5413,25.5667,34700.0
2014-12-23 10:30:00,50.32,50.32,50.24,50.29,38700.0,25.5667,25.5667,25.5261,25.5515,38700.0
2014-12-23 10:35:00,50.29,50.3,50.22,50.24,48100.0,25.5515,25.5566,25.5159,25.5261,48100.0
2014-12-23 10:40:00,50.23,50.25,50.18,50.24,46200.0,25.521,25.5312,25.4956,25.5261,46200.0
2014-12-23 10:45:00,50.23,50.3,50.22,50.3,53200.0,25.521,25.5566,25.5159,25.5566,53200.0
2014-12-23 10:50:00,50.3,50.38,50.29,50.37,41000.0,25.5566,25.5972,25.5515,25.5921,41000.0
2014-12-23 10:55:00,50.38,50.42,50.37,50.41,43000.0,25.5972,25.6175,25.5921,25.6125,43000.0
2014-12-23 11:00:00,50.41,50.42,50.33,50.35,40100.0,25.6125,25.6175,25.5718,25.582,40100.0
2014-12-23 11:05:00,50.35,50.37,50.33,50.33,48300.0,25.582,25.5921,25.5718,25.5718,48300.0
2014-12-23 11:10:00,50.34,50.34,50.31,50.31,24700.0,25.5769,25.5769,25.5616,25.5616,24700.0
2014-12-23 11:15:00,50.32,50.35,50.32,50.35,40600.0,25.5667,25.582,25.5667,25.582,40600.0
2014-12-23 11:20:00,50.34,50.35,50.31,50.35,35300.0,25.5769,25.582,25.5616,25.582,35300.0
2014-12-23 11:25:00,50.34,50.38,50.34,50.37,34200.0,25.5769,25.5972,25.5769,25.5921,34200.0
2014-12-23 11:30:00,50.36,50.44,50.35,50.43,44700.0,25.587,25.6277,25.582,25.6226,44700.0
2014-12-23 11:35:00,50.43,50.44,50.41,50.43,29400.0,25.6226,25.6277,25.6125,25.6226,29400.0
2014-12-23 11:40:00,50.42,50.5,50.42,50.5,42400.0,25.6175,25.6582,25.6175,25.6582,42400.0
2014-12-23 11:45:00,50.49,50.54,50.48,50.54,46100.0,25.6531,25.6785,25.648,25.6785,46100.0
2014-12-23 11:50:00,50.54,50.55,50.52,50.54,31300.0,25.6785,25.6836,25.6683,25.6785,31300.0
2014-12-23 11:55:00,50.53,50.54,50.51,50.54,17700.0,25.6734,25.6785,25.6633,25.6785,17700.0
2014-12-23 12:00:00,50.53,50.54,50.51,50.51,26200.0,25.6734,25.6785,25.6633,25.6633,26200.0
2014-12-23 12:05:00,50.51,50.53,50.5,50.52,22900.0,25.6633,25.6734,25.6582,25.6683,22900.0
2014-12-23 12:10:00,50.52,50.59,50.52,50.58,59200.0,25.6683,25.7039,25.6683,25.6988,59200.0
2014-12-23 12:15:00,50.57,50.6,50.56,50.59,48800.0,25.6937,25.709,25.6887,25.7039,48800.0
2014-12-23 12:20:00,50.59,50.6,50.54,50.56,42400.0,25.7039,25.709,25.6785,25.6887,42400.0
2014-12-23 12:25:00,50.55,50.58,50.53,50.55,41900.0,25.6836,25.6988,25.6734,25.6836,41900.0
2014-12-23 12:30:00,50.55,50.56,50.5,50.51,38000.0,25.6836,25.6887,25.6582,25.6633,38000.0
2014-12-23 12:35:00,50.51,50.53,50.5,50.53,73800.0,25.6633,25.6734,25.6582,25.6734,73800.0
2014-12-23 12:40:00,50.53,50.53,50.5,50.51,32600.0,25.6734,25.6734,25.6582,25.6633,32600.0
2014-12-23 12:45:00,50.5,50.56,50.5,50.55,25700.0,25.6582,25.6887,25.6582,25.6836,25700.0
2014-12-23 12:50:00,50.55,50.62,50.52,50.61,97000.0,25.6836,25.7192,25.6683,25.7141,97000.0
2014-12-23 12:55:00,50.61,50.64,50.59,50.63,49400.0,25.7141,25.7293,25.7039,25.7242,49400.0
2014-12-23 13:00:00,50.63,50.63,50.58,50.59,18900.0,25.7242,25.7242,25.6988,25.7039,18900.0
2014-12-23 13:05:00,50.59,50.59,50.57,50.58,39400.0,25.7039,25.7039,25.6937,25.6988,39400.0
2014-12-23 13:10:00,50.58,50.59,50.55,50.55,45600.0,25.6988,25.7039,25.6836,25.6836,45600.0
2014-12-23 13:15:00,50.55,50.55,50.51,50.51,30600.0,25.6836,25.6836,25.6633,25.6633,30600.0
2014-12-23 13:20:00,50.52,50.52,50.47,50.49,32500.0,25.6683,25.6683,25.6429,25.6531,32500.0
2014-12-23 13:25:00,50.48,50.5,50.47,50.49,17400.0,25.648,25.6582,25.6429,25.6531,17400.0
2014-12-23 13:30:00,50.49,50.5,50.49,50.49,24500.0,25.6531,25.6582,25.6531,25.6531,24500.0
2014-12-23 13:35:00,50.5,50.5,50.48,50.5,16700.0,25.6582,25.6582,25.648,25.6582,16700.0
2014-12-23 13:40:00,50.49,50.54,50.49,50.54,31200.0,25.6531,25.6785,25.6531,25.6785,31200.0
2014-12-23 13:45:00,50.54,50.54,50.51,50.52,29800.0,25.6785,25.6785,25.6633,25.6683,29800.0
2014-12-23 13:50:00,50.52,50.53,50.5,50.5,14300.0,25.6683,25.6734,25.6582,25.6582,14300.0
2014-12-23 13:55:00,50.5,50.53,50.48,50.49,20400.0,25.6582,25.6734,25.648,25.6531,20400.0
2014-12-23 14:00:00,50.49,50.51,50.43,50.45,37800.0,25.6531,25.6633,25.6226,25.6328,37800.0
2014-12-23 14:05:00,50.45,50.49,50.44,50.48,31100.0,25.6328,25.6531,25.6277,25.648,31100.0
2014-12-23 14:10:00,50.5,50.58,50.49,50.57,45600.0,25.6582,25.6988,25.6531,25.6937,45600.0
2014-12-23 14:15:00,50.57,50.58,50.5,50.51,38400.0,25.6937,25.6988,25.6582,25.6633,38400.0
2014-12-23 14:20:00,50.51,50.54,50.5,50.53,57300.0,25.6633,25.6785,25.6582,25.6734,57300.0
2014-12-23 14:25:00,50.53,50.59,50.52,50.58,82600.0,25.6734,25.7039,25.6683,25.6988,82600.0
2014-12-23 14:30:00,50.58,50.6,50.53,50.55,34100.0,25.6988,25.709,25.6734,25.6836,34100.0
2014-12-23 14:35:00,50.54,50.55,50.5,50.52,47500.0,25.6785,25.6836,25.6582,25.6683,47500.0
2014-12-23 14:40:00,50.52,50.57,50.51,50.57,31100.0,25.6683,25.6937,25.6633,25.6937,31100.0
2014-12-23 14:45:00,50.57,50.59,50.56,50.58,18300.0,25.6937,25.7039,25.6887,25.6988,18300.0
2014-12-23 14:50:00,50.58,50.58,50.54,50.55,21600.0,25.6988,25.6988,25.6785,25.6836,21600.0
2014-12-23 14:55:00,50.56,50.56,50.54,50.56,26500.0,25.6887,25.6887,25.6785,25.6887,26500.0
2014-12-23 15:00:00,50.55,50.56,50.53,50.53,35600.0,25.6836,25.6887,25.6734,25.6734,35600.0
2014-12-23 15:05:00,50.54,50.56,50.53,50.55,36200.0,25.6785,25.6887,25.6734,25.6836,36200.0
2014-12-23 15:10:00,50.55,50.56,50.53,50.55,29900.0,25.6836,25.6887,25.6734,25.6836,29900.0
2014-12-23 15:15:00,50.56,50.6,50.54,50.56,59900.0,25.6887,25.709,25.6785,25.6887,59900.0
2014-12-23 15:20:00,50.55,50.56,50.49,50.5,52000.0,25.6836,25.6887,25.6531,25.6582,52000.0
2014-12-23 15:25:00,50.49,50.53,50.48,50.52,41900.0,25.6531,25.6734,25.648,25.6683,41900.0
2014-12-23 15:30:00,50.51,50.55,50.49,50.53,45000.0,25.6633,25.6836,25.6531,25.6734,45000.0
2014-12-23 15:35:00,50.52,50.59,50.51,50.56,43800.0,25.6683,25.7039,25.6633,25.6887,43800.0
2014-12-23 15:40:00,50.58,50.59,50.55,50.56,50000.0,25.6988,25.7039,25.6836,25.6887,50000.0
2014-12-23 15:45:00,50.56,50.57,50.5,50.56,76900.0,25.6887,25.6937,25.6582,25.6887,76900.0
2014-12-23 15:50:00,50.55,50.57,50.52,50.55,85500.0,25.6836,25.6937,25.6683,25.6836,85500.0
2014-12-23 15:55:00,50.55,50.57,50.51,50.52,246700.0,25.6836,25.6937,25.6633,25.6683,246700.0
2014-12-24 09:30:00,50.65,50.77,50.43,50.62,367500.0,25.7344,25.7954,25.6226,25.7192,367500.0
2014-12-24 09:35:00,50.61,50.61,50.43,50.49,126400.0,25.7141,25.7141,25.6226,25.6531,126400.0
2014-12-24 09:40:00,50.49,50.63,50.48,50.55,36200.0,25.6531,25.7242,25.648,25.6836,36200.0
2014-12-24 09:45:00,50.56,50.56,50.49,50.52,73400.0,25.6887,25.6887,25.6531,25.6683,73400.0
2014-12-24 09:50:00,50.52,50.52,50.46,50.47,22500.0,25.6683,25.6683,25.6379,25.6429,22500.0
2014-12-24 09:55:00,50.47,50.52,50.46,50.49,43500.0,25.6429,25.6683,25.6379,25.6531,43500.0
2014-12-24 10:00:00,50.49,50.49,50.38,50.38,47400.0,25.6531,25.6531,25.5972,25.5972,47400.0
2014-12-24 10:05:00,50.38,50.42,50.37,50.4,40700.0,25.5972,25.6175,25.5921,25.6074,40700.0
2014-12-24 10:10:00,50.41,50.5,50.39,50.49,34700.0,25.6125,25.6582,25.6023,25.6531,34700.0
2014-12-24 10:15:00,50.49,50.58,50.48,50.51,44100.0,25.6531,25.6988,25.648,25.6633,44100.0
2014-12-24 10:20:00,50.52,50.56,50.48,50.48,109400.0,25.6683,25.6887,25.648,25.648,109400.0
2014-12-24 10:25:00,50.48,50.5,50.45,50.46,38300.0,25.648,25.6582,25.6328,25.6379,38300.0
2014-12-24 10:30:00,50.46,50.46,50.42,50.43,54200.0,25.6379,25.6379,25.6175,25.6226,54200.0
2014-12-24 10:35:00,50.42,50.44,50.4,50.41,35000.0,25.6175,25.6277,25.6074,25.6125,35000.0
2014-12-24 10:40:00,50.41,50.42,50.38,50.39,23200.0,25.6125,25.6175,25.5972,25.6023,23200.0
2014-12-24 10:45:00,50.38,50.39,50.36,50.37,26700.0,25.5972,25.6023,25.587,25.5921,26700.0
2014-12-24 10:50:00,50.37,50.46,50.37,50.45,29400.0,25.5921,25.6379,25.5921,25.6328,29400.0
2014-12-24 10:55:00,50.45,50.47,50.42,50.44,19300.0,25.6328,25.6429,25.6175,25.6277,19300.0
2014-12-24 11:00:00,50.44,50.46,50.41,50.43,23600.0,25.6277,25.6379,25.6125,25.6226,23600.0
2014-12-24 11:05:00,50.42,50.46,50.41,50.44,34600.0,25.6175,25.6379,25.6125,25.6277,34600.0
2014-12-24 11:10:00,50.44,50.44,50.38,50.39,42700.0,25.6277,25.6277,25.5972,25.6023,42700.0
2014-12-24 11:15:00,50.39,50.4,50.38,50.39,16800.0,25.6023,25.6074,25.5972,25.6023,16800.0
2014-12-24 11:20:00,50.38,50.41,50.38,50.4,31200.0,25.5972,25.6125,25.5972,25.6074,31200.0
2014-12-24 11:25:00,50.39,50.4,50.37,50.38,23500.0,25.6023,25.6074,25.5921,25.5972,23500.0
2014-12-24 11:30:00,50.38,50.41,50.38,50.39,26900.0,25.5972,25.6125,25.5972,25.6023,26900.0
2014-12-24 11:35:00,50.38,50.39,50.35,50.35,21900.0,25.5972,25.6023,25.582,25.582,21900.0
2014-12-24 11:40:00,50.35,50.38,50.33,50.38,44500.0,25.582,25.5972,25.5718,25.5972,44500.0
2014-12-24 11:45:00,50.37,50.45,50.37,50.43,23400.0,25.5921,25.6328,25.5921,25.6226,23400.0
2014-12-24 11:50:00,50.44,50.5,50.43,50.47,28400.0,25.6277,25.6582,25.6226,25.6429,28400.0
2014-12-24 11:55:00,50.47,50.5,50.45,50.5,25100.0,25.6429,25.6582,25.6328,25.6582,25100.0
2014-12-24 12:00:00,50.5,50.53,50.49,50.52,16500.0,25.6582,25.6734,25.6531,25.6683,16500.0
2014-12-24 12:05:00,50.51,50.53,50.49,50.5,19600.0,25.6633,25.6734,25.6531,25.6582,19600.0
2014-12-24 12:10:00,50.51,50.53,50.5,50.5,25000.0,25.6633,25.6734,25.6582,25.6582,25000.0
2014-12-24 12:15:00,50.5,50.5,50.44,50.46,28100.0,25.6582,25.6582,25.6277,25.6379,28100.0
2014-12-24 12:20:00,50.46,50.49,50.44,50.48,28800.0,25.6379,25.6531,25.6277,25.648,28800.0
2014-12-24 12:25:00,50.47,50.49,50.46,50.48,20900.0,25.6429,25.6531,25.6379,25.648,20900.0
2014-12-24 12:30:00,50.48,50.51,50.46,50.48,24400.0,25.648,25.6633,25.6379,25.648,24400.0
2014-12-24 12:35:00,50.48,50.49,50.39,50.4,39800.0,25.648,25.6531,25.6023,25.6074,39800.0
2014-12-24 12:40:00,50.41,50.42,50.39,50.41,35000.0,25.6125,25.6175,25.6023,25.6125,35000.0
2014-12-24 12:45:00,50.41,50.45,50.38,50.42,55800.0,25.6125,25.6328,25.5972,25.6175,55800.0
2014-12-24 12:50:00,50.42,50.48,50.42,50.44,66400.0,25.6175,25.648,25.6175,25.6277,66400.0
2014-12-24 12:55:00,50.43,50.46,50.33,50.35,132400.0,25.6226,25.6379,25.5718,25.582,132400.0
2014-12-26 09:30:00,50.35,50.45,50.34,50.41,53900.0,25.582,25.6328,25.5769,25.6125,53900.0
2014-12-26 09:35:00,50.42,50.51,50.35,50.5,24600.0,25.6175,25.6633,25.582,25.6582,24600.0
2014-12-26 09:40:00,50.5,50.53,50.48,50.51,29400.0,25.6582,25.6734,25.648,25.6633,29400.0
2014-12-26 09:45:00,50.51,50.63,50.49,50.63,52100.0,25.6633,25.7242,25.6531,25.7242,52100.0
2014-12-26 09:50:00,50.64,50.67,50.58,50.61,31600.0,25.7293,25.7446,25.6988,25.7141,31600.0
2014-12-26 09:55:00,50.6,50.61,50.52,50.52,36000.0,25.709,25.7141,25.6683,25.6683,36000.0
2014-12-26 10:00:00,50.53,50.56,50.49,50.52,38700.0,25.6734,25.6887,25.6531,25.6683,38700.0
2014-12-26 10:05:00,50.53,50.58,50.52,50.52,31000.0,25.6734,25.6988,25.6683,25.6683,31000.0
2014-12-26 10:10:00,50.53,50.55,50.49,50.49,27800.0,25.6734,25.6836,25.6531,25.6531,27800.0
2014-12-26 10:15:00,50.5,50.54,50.4,50.42,32100.0,25.6582,25.6785,25.6074,25.6175,32100.0
2014-12-26 10:20:00,50.42,50.44,50.36,50.41,101700.0,25.6175,25.6277,25.587,25.6125,101700.0
2014-12-26 10:25:00,50.4,50.49,50.4,50.48,20400.0,25.6074,25.6531,25.6074,25.648,20400.0
2014-12-26 10:30:00,50.48,50.52,50.46,50.52,18300.0,25.648,25.6683,25.6379,25.6683,18300.0
2014-12-26 10:35:00,50.51,50.53,50.49,50.53,17200.0,25.6633,25.6734,25.6531,25.6734,17200.0
2014-12-26 10:40:00,50.53,50.56,50.51,50.53,28900.0,25.6734,25.6887,25.6633,25.6734,28900.0
2014-12-26 10:45:00,50.53,50.54,50.49,50.5,14400.0,25.6734,25.6785,25.6531,25.6582,14400.0
2014-12-26 10:50:00,50.49,50.58,50.49,50.58,16000.0,25.6531,25.6988,25.6531,25.6988,16000.0
2014-12-26 10:55:00,50.57,50.6,50.57,50.59,10200.0,25.6937,25.709,25.6937,25.7039,10200.0
2014-12-26 11:00:00,50.59,50.6,50.56,50.59,38400.0,25.7039,25.709,25.6887,25.7039,38400.0
2014-12-26 11:05:00,50.59,50.6,50.56,50.58,14700.0,25.7039,25.709,25.6887,25.6988,14700.0
2014-12-26 11:10:00,50.58,50.59,50.56,50.57,13200.0,25.6988,25.7039,25.6887,25.6937,13200.0
2014-12-26 11:15:00,50.58,50.59,50.51,50.52,11900.0,25.6988,25.7039,25.6633,25.6683,11900.0
2014-12-26 11:20:00,50.52,50.54,50.51,50.54,17500.0,25.6683,25.6785,25.6633,25.6785,17500.0
2014-12-26 11:25:00,50.54,50.56,50.54,50.54,7400.0,25.6785,25.6887,25.6785,25.6785,7400.0
2014-12-26 11:30:00,50.53,50.57,50.52,50.57,14100.0,25.6734,25.6937,25.6683,25.6937,14100.0
2014-12-26 11:35:00,50.57,50.58,50.54,50.58,12600.0,25.6937,25.6988,25.6785,25.6988,12600.0
2014-12-26 11:40:00,50.58,50.6,50.57,50.59,10400.0,25.6988,25.709,25.6937,25.7039,10400.0
2014-12-26 11:45:00,50.6,50.63,50.58,50.61,38100.0,25.709,25.7242,25.6988,25.7141,38100.0
2014-12-26 11:50:00,50.61,50.61,50.56,50.57,35800.0,25.7141,25.7141,25.6887,25.6937,35800.0
2014-12-26 11:55:00,50.56,50.59,50.55,50.58,41700.0,25.6887,25.7039,25.6836,25.6988,41700.0
2014-12-26 12:00:00,50.58,50.66,50.58,50.65,35700.0,25.6988,25.7395,25.6988,25.7344,35700.0
2014-12-26 12:05:00,50.66,50.68,50.65,50.67,13500.0,25.7395,25.7496,25.7344,25.7446,13500.0
2014-12-26 12:10:00,50.68,50.68,50.65,50.68,44400.0,25.7496,25.7496,25.7344,25.7496,44400.0
2014-12-26 12:15:00,50.68,50.7,50.66,50.7,18700.0,25.7496,25.7598,25.7395,25.7598,18700.0
2014-12-26 12:20:00,50.7,50.72,50.69,50.7,39000.0,25.7598,25.77,25.7547,25.7598,39000.0
2014-12-26 12:25:00,50.7,50.7,50.68,50.7,20300.0,25.7598,25.7598,25.7496,25.7598,20300.0
2014-12-26 12:30:00,50.7,50.71,50.68,50.7,29400.0,25.7598,25.7649,25.7496,25.7598,29400.0
2014-12-26 12:35:00,50.7,50.7,50.62,50.62,56700.0,25.7598,25.7598,25.7192,25.7192,56700.0
2014-12-26 12:40:00,50.63,50.68,50.62,50.66,28200.0,25.7242,25.7496,25.7192,25.7395,28200.0
2014-12-26 12:45:00,50.67,50.71,50.67,50.71,23800.0,25.7446,25.7649,25.7446,25.7649,23800.0
2014-12-26 12:50:00,50.71,50.71,50.67,50.67,8000.0,25.7649,25.7649,25.7446,25.7446,8000.0
2014-12-26 12:55:00,50.67,50.71,50.67,50.7,13600.0,25.7446,25.7649,25.7446,25.7598,13600.0
2014-12-26 13:00:00,50.71,50.72,50.7,50.72,14300.0,25.7649,25.77,25.7598,25.77,14300.0
2014-12-26 13:05:00,50.73,50.74,50.72,50.73,11000.0,25.775,25.7801,25.77,25.775,11000.0
2014-12-26 13:10:00,50.74,50.74,50.69,50.69,19300.0,25.7801,25.7801,25.7547,25.7547,19300.0
2014-12-26 13:15:00,50.7,50.71,50.69,50.71,31200.0,25.7598,25.7649,25.7547,25.7649,31200.0
2014-12-26 13:20:00,50.7,50.72,50.7,50.71,14900.0,25.7598,25.77,25.7598,25.7649,14900.0
2014-12-26 13:25:00,50.72,50.72,50.67,50.68,15700.0,25.77,25.77,25.7446,25.7496,15700.0
2014-12-26 13:30:00,50.67,50.72,50.67,50.7,36300.0,25.7446,25.77,25.7446,25.7598,36300.0
2014-12-26 13:35:00,50.7,50.72,50.68,50.69,14200.0,25.7598,25.77,25.7496,25.7547,14200.0
2014-12-26 13:40:00,50.69,50.71,50.69,50.69,14100.0,25.7547,25.7649,25.7547,25.7547,14100.0
2014-12-26 13:45:00,50.7,50.74,50.7,50.72,21000.0,25.7598,25.7801,25.7598,25.77,21000.0
2014-12-26 13:50:00,50.73,50.75,50.72,50.75,9000.0,25.775,25.7852,25.77,25.7852,9000.0
2014-12-26 13:55:00,50.75,50.79,50.74,50.78,70200.0,25.7852,25.8055,25.7801,25.8004,70200.0
2014-12-26 14:00:00,50.78,50.82,50.77,50.77,23700.0,25.8004,25.8208,25.7954,25.7954,23700.0
2014-12-26 14:05:00,50.77,50.8,50.76,50.8,13500.0,25.7954,25.8106,25.7903,25.8106,13500.0
2014-12-26 14:10:00,50.79,50.8,50.72,50.72,57500.0,25.8055,25.8106,25.77,25.77,57500.0
2014-12-26 14:15:00,50.72,50.74,50.7,50.72,22600.0,25.77,25.7801,25.7598,25.77,22600.0
2014-12-26 14:20:00,50.73,50.74,50.71,50.71,15400.0,25.775,25.7801,25.7649,25.7649,15400.0
2014-12-26 14:25:00,50.71,50.73,50.71,50.72,10400.0,25.7649,25.775,25.7649,25.77,10400.0
2014-12-26 14:30:00,50.72,50.73,50.71,50.72,13600.0,25.77,25.775,25.7649,25.77,13600.0
2014-12-26 14:35:00,50.72,50.72,50.68,50.69,57300.0,25.77,25.77,25.7496,25.7547,57300.0
2014-12-26 14:40:00,50.69,50.7,50.67,50.7,18600.0,25.7547,25.7598,25.7446,25.7598,18600.0
2014-12-26 14:45:00,50.7,50.7,50.65,50.66,51500.0,25.7598,25.7598,25.7344,25.7395,51500.0
2014-12-26 14:50:00,50.66,50.68,50.66,50.67,14000.0,25.7395,25.7496,25.7395,25.7446,14000.0
2014-12-26 14:55:00,50.67,50.7,50.67,50.7,17200.0,25.7446,25.7598,25.7446,25.7598,17200.0
2014-12-26 15:00:00,50.7,50.7,50.69,50.7,8900.0,25.7598,25.7598,25.7547,25.7598,8900.0
2014-12-26 15:05:00,50.7,50.7,50.69,50.7,16800.0,25.7598,25.7598,25.7547,25.7598,16800.0
2014-12-26 15:10:00,50.7,50.75,50.69,50.72,96000.0,25.7598,25.7852,25.7547,25.77,96000.0
2014-12-26 15:15:00,50.72,50.73,50.71,50.73,19100.0,25.77,25.775,25.7649,25.775,19100.0
2014-12-26 15:20:00,50.72,50.73,50.7,50.71,19300.0,25.77,25.775,25.7598,25.7649,19300.0
2014-12-26 15:25:00,50.71,50.72,50.7,50.71,16100.0,25.7649,25.77,25.7598,25.7649,16100.0
2014-12-26 15:30:00,50.72,50.72,50.67,50.68,49300.0,25.77,25.77,25.7446,25.7496,49300.0
2014-12-26 15:35:00,50.67,50.69,50.63,50.64,40000.0,25.7446,25.7547,25.7242,25.7293,40000.0
2014-12-26 15:40:00,50.63,50.66,50.62,50.62,27400.0,25.7242,25.7395,25.7192,25.7192,27400.0
2014-12-26 15:45:00,50.62,50.66,50.59,50.59,83900.0,25.7192,25.7395,25.7039,25.7039,83900.0
2014-12-26 15:50:00,50.59,50.65,50.59,50.61,70900.0,25.7039,25.7344,25.7039,25.7141,70900.0
2014-12-26 15:55:00,50.61,50.64,50.55,50.6,154100.0,25.7141,25.7293,25.6836,25.709,154100.0
2014-12-29 09:30:00,50.36,50.46,50.19,50.2,201200.0,25.587,25.6379,25.5007,25.5058,201200.0
2014-12-29 09:35:00,50.2,50.32,50.2,50.23,51300.0,25.5058,25.5667,25.5058,25.521,51300.0
2014-12-29 09:40:00,50.22,50.27,50.18,50.19,69400.0,25.5159,25.5413,25.4956,25.5007,69400.0
2014-12-29 09:45:00,50.18,50.24,50.14,50.16,67400.0,25.4956,25.5261,25.4753,25.4854,67400.0
2014-12-29 09:50:00,50.15,50.22,50.11,50.11,75800.0,25.4804,25.5159,25.46,25.46,75800.0
2014-12-29 09:55:00,50.11,50.11,50.02,50.04,51700.0,25.46,25.46,25.4143,25.4245,51700.0
2014-12-29 10:00:00,50.04,50.06,50.0,50.03,64900.0,25.4245,25.4346,25.4041,25.4194,64900.0
2014-12-29 10:05:00,50.03,50.13,50.03,50.06,70500.0,25.4194,25.4702,25.4194,25.4346,70500.0
2014-12-29 10:10:00,50.07,50.1,50.01,50.1,46900.0,25.4397,25.4549,25.4092,25.4549,46900.0
2014-12-29 10:15:00,50.1,50.13,50.05,50.08,89900.0,25.4549,25.4702,25.4295,25.4448,89900.0
2014-12-29 10:20:00,50.07,50.09,50.0,50.0,89600.0,25.4397,25.4499,25.4041,25.4041,89600.0
2014-12-29 10:25:00,50.0,50.05,50.0,50.01,45300.0,25.4041,25.4295,25.4041,25.4092,45300.0
2014-12-29 10:30:00,50.01,50.06,49.98,50.01,53800.0,25.4092,25.4346,25.394,25.4092,53800.0
2014-12-29 10:35:00,50.02,50.15,50.02,50.13,34700.0,25.4143,25.4804,25.4143,25.4702,34700.0
2014-12-29 10:40:00,50.14,50.21,50.13,50.19,28100.0,25.4753,25.5108,25.4702,25.5007,28100.0
2014-12-29 10:45:00,50.19,50.27,50.18,50.22,31100.0,25.5007,25.5413,25.4956,25.5159,31100.0
2014-12-29 10:50:00,50.22,50.28,50.2,50.23,55700.0,25.5159,25.5464,25.5058,25.521,55700.0
2014-12-29 10:55:00,50.23,50.3,50.23,50.27,34800.0,25.521,25.5566,25.521,25.5413,34800.0
2014-12-29 11:00:00,50.27,50.27,50.18,50.2,30800.0,25.5413,25.5413,25.4956,25.5058,30800.0
2014-12-29 11:05:00,50.2,50.2,50.14,50.16,29700.0,25.5058,25.5058,25.4753,25.4854,29700.0
2014-12-29 11:10:00,50.16,50.23,50.14,50.22,69300.0,25.4854,25.521,25.4753,25.5159,69300.0
2014-12-29 11:15:00,50.23,50.23,50.17,50.18,26400.0,25.521,25.521,25.4905,25.4956,26400.0
2014-12-29 11:20:00,50.19,50.2,50.15,50.17,37900.0,25.5007,25.5058,25.4804,25.4905,37900.0
2014-12-29 11:25:00,50.17,50.21,50.15,50.2,21900.0,25.4905,25.5108,25.4804,25.5058,21900.0
2014-12-29 11:30:00,50.21,50.28,50.19,50.27,26400.0,25.5108,25.5464,25.5007,25.5413,26400.0
2014-12-29 11:35:00,50.27,50.34,50.26,50.32,34200.0,25.5413,25.5769,25.5362,25.5667,34200.0
2014-12-29 11:40:00,50.32,50.32,50.27,50.3,19100.0,25.5667,25.5667,25.5413,25.5566,19100.0
2014-12-29 11:45:00,50.3,50.33,50.27,50.28,24000.0,25.5566,25.5718,25.5413,25.5464,24000.0
2014-12-29 11:50:00,50.29,50.33,50.28,50.3,26100.0,25.5515,25.5718,25.5464,25.5566,26100.0
2014-12-29 11:55:00,50.31,50.34,50.3,50.32,27000.0,25.5616,25.5769,25.5566,25.5667,27000.0
2014-12-29 12:00:00,50.31,50.33,50.29,50.29,43700.0,25.5616,25.5718,25.5515,25.5515,43700.0
2014-12-29 12:05:00,50.29,50.32,50.27,50.3,29900.0,25.5515,25.5667,25.5413,25.5566,29900.0
2014-12-29 12:10:00,50.29,50.3,50.27,50.28,15200.0,25.5515,25.5566,25.5413,25.5464,15200.0
2014-12-29 12:15:00,50.28,50.3,50.24,50.29,99400.0,25.5464,25.5566,25.5261,25.5515,99400.0
2014-12-29 12:20:00,50.29,50.37,50.29,50.37,39200.0,25.5515,25.5921,25.5515,25.5921,39200.0
2014-12-29 12:25:00,50.36,50.38,50.34,50.37,41800.0,25.587,25.5972,25.5769,25.5921,41800.0
2014-12-29 12:30:00,50.36,50.39,50.31,50.31,21400.0,25.587,25.6023,25.5616,25.5616,21400.0
2014-12-29 12:35:00,50.31,50.32,50.3,50.3,19000.0,25.5616,25.5667,25.5566,25.5566,19000.0
2014-12-29 12:40:00,50.29,50.33,50.29,50.32,13800.0,25.5515,25.5718,25.5515,25.5667,13800.0
2014-12-29 12:45:00,50.32,50.32,50.27,50.27,20500.0,25.5667,25.5667,25.5413,25.5413,20500.0
2014-12-29 12:50:00,50.28,50.28,50.21,50.21,23200.0,25.5464,25.5464,25.5108,25.5108,23200.0
2014-12-29 12:55:00,50.21,50.22,50.19,50.2,36800.0,25.5108,25.5159,25.5007,25.5058,36800.0
2014-12-29 13:00:00,50.21,50.21,50.18,50.2,17500.0,25.5108,25.5108,25.4956,25.5058,17500.0
2014-12-29 13:05:00,50.2,50.2,50.12,50.18,22600.0,25.5058,25.5058,25.4651,25.4956,22600.0
2014-12-29 13:10:00,50.19,50.21,50.16,50.2,16600.0,25.5007,25.5108,25.4854,25.5058,16600.0
2014-12-29 13:15:00,50.2,50.27,50.19,50.26,20200.0,25.5058,25.5413,25.5007,25.5362,20200.0
2014-12-29 13:20:00,50.27,50.28,50.24,50.24,13000.0,25.5413,25.5464,25.5261,25.5261,13000.0
2014-12-29 13:25:00,50.25,50.29,50.24,50.28,16800.0,25.5312,25.5515,25.5261,25.5464,16800.0
2014-12-29 13:30:00,50.28,50.29,50.26,50.28,24400.0,25.5464,25.5515,25.5362,25.5464,24400.0
2014-12-29 13:35:00,50.28,50.31,50.25,50.27,25800.0,25.5464,25.5616,25.5312,25.5413,25800.0
2014-12-29 13:40:00,50.27,50.34,50.26,50.34,19600.0,25.5413,25.5769,25.5362,25.5769,19600.0
2014-12-29 13:45:00,50.33,50.35,50.31,50.34,19100.0,25.5718,25.582,25.5616,25.5769,19100.0
2014-12-29 13:50:00,50.35,50.35,50.31,50.34,25500.0,25.582,25.582,25.5616,25.5769,25500.0
2014-12-29 13:55:00,50.35,50.37,50.33,50.36,21900.0,25.582,25.5921,25.5718,25.587,21900.0
2014-12-29 14:00:00,50.36,50.38,50.34,50.36,15700.0,25.587,25.5972,25.5769,25.587,15700.0
2014-12-29 14:05:00,50.37,50.38,50.31,50.33,27700.0,25.5921,25.5972,25.5616,25.5718,27700.0
2014-12-29 14:10:00,50.34,50.34,50.28,50.3,46100.0,25.5769,25.5769,25.5464,25.5566,46100.0
2014-12-29 14:15:00,50.3,50.31,50.22,50.22,30200.0,25.5566,25.5616,25.5159,25.5159,30200.0
2014-12-29 14:20:00,50.22,50.26,50.2,50.25,25500.0,25.5159,25.5362,25.5058,25.5312,25500.0
2014-12-29 14:25:00,50.26,50.28,50.24,50.24,37300.0,25.5362,25.5464,25.5261,25.5261,37300.0
2014-12-29 14:30:00,50.24,50.26,50.21,50.22,39400.0,25.5261,25.5362,25.5108,25.5159,39400.0
2014-12-29 14:35:00,50.22,50.23,50.16,50.16,37000.0,25.5159,25.521,25.4854,25.4854,37000.0
2014-12-29 14:40:00,50.17,50.19,50.14,50.18,31300.0,25.4905,25.5007,25.4753,25.4956,31300.0
2014-12-29 14:45:00,50.18,50.21,50.18,50.19,22100.0,25.4956,25.5108,25.4956,25.5007,22100.0
2014-12-29 14:50:00,50.19,50.22,50.18,50.2,29500.0,25.5007,25.5159,25.4956,25.5058,29500.0
2014-12-29 14:55:00,50.2,50.21,50.19,50.21,19700.0,25.5058,25.5108,25.5007,25.5108,19700.0
2014-12-29 15:00:00,50.21,50.23,50.2,50.23,32200.0,25.5108,25.521,25.5058,25.521,32200.0
2014-12-29 15:05:00,50.23,50.25,50.21,50.25,31700.0,25.521,25.5312,25.5108,25.5312,31700.0
2014-12-29 15:10:00,50.25,50.25,50.21,50.22,41500.0,25.5312,25.5312,25.5108,25.5159,41500.0
2014-12-29 15:15:00,50.23,50.28,50.22,50.28,34900.0,25.521,25.5464,25.5159,25.5464,34900.0
2014-12-29 15:20:00,50.28,50.28,50.25,50.27,37600.0,25.5464,25.5464,25.5312,25.5413,37600.0
2014-12-29 15:25:00,50.26,50.27,50.25,50.26,28600.0,25.5362,25.5413,25.5312,25.5362,28600.0
2014-12-29 15:30:00,50.26,50.28,50.24,50.27,62900.0,25.5362,25.5464,25.5261,25.5413,62900.0
2014-12-29 15:35:00,50.27,50.29,50.26,50.28,59200.0,25.5413,25.5515,25.5362,25.5464,59200.0
2014-12-29 15:40:00,50.28,50.32,50.28,50.32,64300.0,25.5464,25.5667,25.5464,25.5667,64300.0
2014-12-29 15:45:00,50.31,50.32,50.27,50.3,100600.0,25.5616,25.5667,25.5413,25.5566,100600.0
2014-12-29 15:50:00,50.29,50.3,50.27,50.28,76500.0,25.5515,25.5566,25.5413,25.5464,76500.0
2014-12-29 15:55:00,50.28,50.29,50.23,50.25,223100.0,25.5464,25.5515,25.521,25.5312,223100.0
2014-12-30 09:30:00,50.15,50.42,50.15,50.28,129300.0,25.4804,25.6175,25.4804,25.5464,129300.0
2014-12-30 09:35:00,50.29,50.29,50.21,50.24,38100.0,25.5515,25.5515,25.5108,25.5261,38100.0
2014-12-30 09:40:00,50.24,50.24,50.03,50.03,99200.0,25.5261,25.5261,25.4194,25.4194,99200.0
2014-12-30 09:45:00,50.03,50.15,50.01,50.11,72700.0,25.4194,25.4804,25.4092,25.46,72700.0
2014-12-30 09:50:00,50.1,50.16,50.06,50.15,52200.0,25.4549,25.4854,25.4346,25.4804,52200.0
2014-12-30 09:55:00,50.15,50.19,50.13,50.16,40300.0,25.4804,25.5007,25.4702,25.4854,40300.0
2014-12-30 10:00:00,50.16,50.27,50.13,50.27,108000.0,25.4854,25.5413,25.4702,25.5413,108000.0
2014-12-30 10:05:00,50.28,50.29,50.22,50.24,129000.0,25.5464,25.5515,25.5159,25.5261,129000.0
2014-12-30 10:10:00,50.24,50.34,50.17,50.18,159000.0,25.5261,25.5769,25.4905,25.4956,159000.0
2014-12-30 10:15:00,50.18,50.28,50.17,50.2,102300.0,25.4956,25.5464,25.4905,25.5058,102300.0
2014-12-30 10:20:00,50.21,50.22,50.13,50.14,71100.0,25.5108,25.5159,25.4702,25.4753,71100.0
2014-12-30 10:25:00,50.14,50.21,50.13,50.16,17900.0,25.4753,25.5108,25.4702,25.4854,17900.0
2014-12-30 10:30:00,50.14,50.15,50.06,50.09,30600.0,25.4753,25.4804,25.4346,25.4499,30600.0
2014-12-30 10:35:00,50.07,50.07,50.02,50.03,18900.0,25.4397,25.4397,25.4143,25.4194,18900.0
2014-12-30 10:40:00,50.02,50.1,50.01,50.05,41400.0,25.4143,25.4549,25.4092,25.4295,41400.0
2014-12-30 10:45:00,50.06,50.08,50.02,50.05,18500.0,25.4346,25.4448,25.4143,25.4295,18500.0
2014-12-30 10:50:00,50.05,50.07,50.01,50.02,20300.0,25.4295,25.4397,25.4092,25.4143,20300.0
2014-12-30 10:55:00,50.02,50.02,49.98,50.0,34400.0,25.4143,25.4143,25.394,25.4041,34400.0
2014-12-30 11:00:00,50.01,50.04,49.99,50.0,32400.0,25.4092,25.4245,25.3991,25.4041,32400.0
2014-12-30 11:05:00,49.99,50.02,49.97,50.01,26100.0,25.3991,25.4143,25.3889,25.4092,26100.0
2014-12-30 11:10:00,50.01,50.02,49.96,49.98,18800.0,25.4092,25.4143,25.3838,25.394,18800.0
2014-12-30 11:15:00,49.97,50.02,49.97,50.02,16700.0,25.3889,25.4143,25.3889,25.4143,16700.0
2014-12-30 11:20:00,50.02,50.08,50.01,50.07,26700.0,25.4143,25.4448,25.4092,25.4397,26700.0
2014-12-30 11:25:00,50.07,50.09,50.06,50.06,22700.0,25.4397,25.4499,25.4346,25.4346,22700.0
2014-12-30 11:30:00,50.07,50.07,50.03,50.04,16400.0,25.4397,25.4397,25.4194,25.4245,16400.0
2014-12-30 11:35:00,50.03,50.07,50.03,50.06,26500.0,25.4194,25.4397,25.4194,25.4346,26500.0
2014-12-30 11:40:00,50.07,50.07,50.01,50.02,20100.0,25.4397,25.4397,25.4092,25.4143,20100.0
2014-12-30 11:45:00,50.02,50.03,50.0,50.02,14600.0,25.4143,25.4194,25.4041,25.4143,14600.0
2014-12-30 11:50:00,50.03,50.05,50.0,50.04,19500.0,25.4194,25.4295,25.4041,25.4245,19500.0
2014-12-30 11:55:00,50.04,50.04,50.0,50.04,15100.0,25.4245,25.4245,25.4041,25.4245,15100.0
2014-12-30 12:00:00,50.04,50.1,50.03,50.05,24700.0,25.4245,25.4549,25.4194,25.4295,24700.0
2014-12-30 12:05:00,50.06,50.08,50.05,50.06,11000.0,25.4346,25.4448,25.4295,25.4346,11000.0
2014-12-30 12:10:00,50.05,50.1,50.05,50.07,11000.0,25.4295,25.4549,25.4295,25.4397,11000.0
2014-12-30 12:15:00,50.07,50.08,50.04,50.05,8700.0,25.4397,25.4448,25.4245,25.4295,8700.0
2014-12-30 12:20:00,50.04,50.06,50.0,50.03,18500.0,25.4245,25.4346,25.4041,25.4194,18500.0
2014-12-30 12:25:00,50.03,50.04,50.01,50.02,11300.0,25.4194,25.4245,25.4092,25.4143,11300.0
2014-12-30 12:30:00,50.03,50.05,50.02,50.04,14600.0,25.4194,25.4295,25.4143,25.4245,14600.0
2014-12-30 12:35:00,50.04,50.05,50.0,50.02,31100.0,25.4245,25.4295,25.4041,25.4143,31100.0
2014-12-30 12:40:00,50.02,50.03,49.97,49.98,21200.0,25.4143,25.4194,25.3889,25.394,21200.0
2014-12-30 12:45:00,49.97,50.01,49.96,50.0,10200.0,25.3889,25.4092,25.3838,25.4041,10200.0
2014-12-30 12:50:00,49.99,50.0,49.95,49.96,16200.0,25.3991,25.4041,25.3787,25.3838,16200.0
2014-12-30 12:55:00,49.96,49.98,49.95,49.95,11300.0,25.3838,25.394,25.3787,25.3787,11300.0
2014-12-30 13:00:00,49.95,49.96,49.94,49.95,21400.0,25.3787,25.3838,25.3737,25.3787,21400.0
2014-12-30 13:05:00,49.95,49.97,49.93,49.96,15500.0,25.3787,25.3889,25.3686,25.3838,15500.0
2014-12-30 13:10:00,49.97,49.98,49.95,49.98,15700.0,25.3889,25.394,25.3787,25.394,15700.0
2014-12-30 13:15:00,49.98,49.98,49.96,49.97,11900.0,25.394,25.394,25.3838,25.3889,11900.0
2014-12-30 13:20:00,49.96,49.98,49.95,49.98,15600.0,25.3838,25.394,25.3787,25.394,15600.0
2014-12-30 13:25:00,49.97,49.98,49.94,49.94,14200.0,25.3889,25.394,25.3737,25.3737,14200.0
2014-12-30 13:30:00,49.94,49.96,49.92,49.92,15100.0,25.3737,25.3838,25.3635,25.3635,15100.0
2014-12-30 13:35:00,49.92,49.93,49.9,49.9,33400.0,25.3635,25.3686,25.3533,25.3533,33400.0
2014-12-30 13:40:00,49.91,49.91,49.86,49.88,41900.0,25.3584,25.3584,25.333,25.3432,41900.0
2014-12-30 13:45:00,49.88,49.9,49.86,49.9,15600.0,25.3432,25.3533,25.333,25.3533,15600.0
2014-12-30 13:50:00,49.89,49.9,49.84,49.86,35300.0,25.3482,25.3533,25.3228,25.333,35300.0
2014-12-30 13:55:00,49.86,49.87,49.84,49.85,15200.0,25.333,25.3381,25.3228,25.3279,15200.0
2014-12-30 14:00:00,49.86,49.86,49.82,49.85,28400.0,25.333,25.333,25.3127,25.3279,28400.0
2014-12-30 14:05:00,49.85,49.88,49.84,49.86,15300.0,25.3279,25.3432,25.3228,25.333,15300.0
2014-12-30 14:10:00,49.86,49.89,49.86,49.88,16300.0,25.333,25.3482,25.333,25.3432,16300.0
2014-12-30 14:15:00,49.88,49.89,49.82,49.84,37000.0,25.3432,25.3482,25.3127,25.3228,37000.0
2014-12-30 14:20:00,49.85,49.86,49.8,49.81,26600.0,25.3279,25.333,25.3025,25.3076,26600.0
2014-12-30 14:25:00,49.81,49.82,49.79,49.81,23900.0,25.3076,25.3127,25.2974,25.3076,23900.0
2014-12-30 14:30:00,49.81,49.81,49.78,49.79,19800.0,25.3076,25.3076,25.2924,25.2974,19800.0
2014-12-30 14:35:00,49.79,49.82,49.78,49.82,34300.0,25.2974,25.3127,25.2924,25.3127,34300.0
2014-12-30 14:40:00,49.82,49.83,49.81,49.83,27100.0,25.3127,25.3178,25.3076,25.3178,27100.0
2014-12-30 14:45:00,49.83,49.87,49.82,49.82,37400.0,25.3178,25.3381,25.3127,25.3127,37400.0
2014-12-30 14:50:00,49.82,49.85,49.82,49.83,21600.0,25.3127,25.3279,25.3127,25.3178,21600.0
2014-12-30 14:55:00,49.84,49.84,49.77,49.78,75400.0,25.3228,25.3228,25.2873,25.2924,75400.0
2014-12-30 15:00:00,49.78,49.84,49.77,49.83,34700.0,25.2924,25.3228,25.2873,25.3178,34700.0
2014-12-30 15:05:00,49.84,49.87,49.83,49.84,26600.0,25.3228,25.3381,25.3178,25.3228,26600.0
2014-12-30 15:10:00,49.84,49.88,49.84,49.86,35400.0,25.3228,25.3432,25.3228,25.333,35400.0
2014-12-30 15:15:00,49.85,49.89,49.82,49.86,45800.0,25.3279,25.3482,25.3127,25.333,45800.0
2014-12-30 15:20:00,49.86,49.87,49.83,49.84,25500.0,25.333,25.3381,25.3178,25.3228,25500.0
2014-12-30 15:25:00,49.84,49.84,49.81,49.82,26000.0,25.3228,25.3228,25.3076,25.3127,26000.0
2014-12-30 15:30:00,49.82,49.86,49.81,49.83,50600.0,25.3127,25.333,25.3076,25.3178,50600.0
2014-12-30 15:35:00,49.84,49.85,49.78,49.84,121200.0,25.3228,25.3279,25.2924,25.3228,121200.0
2014-12-30 15:40:00,49.84,49.85,49.79,49.82,68100.0,25.3228,25.3279,25.2974,25.3127,68100.0
2014-12-30 15:45:00,49.82,49.84,49.79,49.8,75700.0,25.3127,25.3228,25.2974,25.3025,75700.0
2014-12-30 15:50:00,49.81,49.81,49.79,49.8,71100.0,25.3076,25.3076,25.2974,25.3025,71100.0
2014-12-30 15:55:00,49.8,49.85,49.8,49.82,147300.0,25.3025,25.3279,25.3025,25.3127,147300.0
2014-12-31 09:30:00,49.91,50.02,49.86,49.91,110200.0,25.3584,25.4143,25.333,25.3584,110200.0
2014-12-31 09:35:00,49.9,49.99,49.9,49.94,28000.0,25.3533,25.3991,25.3533,25.3737,28000.0
2014-12-31 09:40:00,49.94,50.01,49.91,49.92,70700.0,25.3737,25.4092,25.3584,25.3635,70700.0
2014-12-31 09:45:00,49.92,49.94,49.89,49.93,41100.0,25.3635,25.3737,25.3482,25.3686,41100.0
2014-12-31 09:50:00,49.93,49.93,49.84,49.85,33300.0,25.3686,25.3686,25.3228,25.3279,33300.0
2014-12-31 09:55:00,49.85,49.9,49.84,49.85,25600.0,25.3279,25.3533,25.3228,25.3279,25600.0
2014-12-31 10:00:00,49.86,49.86,49.78,49.78,33500.0,25.333,25.333,25.2924,25.2924,33500.0
2014-12-31 10:05:00,49.78,49.81,49.74,49.8,34100.0,25.2924,25.3076,25.272,25.3025,34100.0
2014-12-31 10:10:00,49.8,49.82,49.79,49.81,36900.0,25.3025,25.3127,25.2974,25.3076,36900.0
2014-12-31 10:15:00,49.81,49.84,49.79,49.82,22300.0,25.3076,25.3228,25.2974,25.3127,22300.0
2014-12-31 10:20:00,49.82,49.82,49.8,49.81,28600.0,25.3127,25.3127,25.3025,25.3076,28600.0
2014-12-31 10:25:00,49.8,49.81,49.79,49.79,15700.0,25.3025,25.3076,25.2974,25.2974,15700.0
2014-12-31 10:30:00,49.8,49.83,49.8,49.81,26600.0,25.3025,25.3178,25.3025,25.3076,26600.0
2014-12-31 10:35:00,49.81,49.82,49.78,49.79,18500.0,25.3076,25.3127,25.2924,25.2974,18500.0
2014-12-31 10:40:00,49.8,49.84,49.79,49.84,39600.0,25.3025,25.3228,25.2974,25.3228,39600.0
2014-12-31 10:45:00,49.83,49.84,49.8,49.8,21700.0,25.3178,25.3228,25.3025,25.3025,21700.0
2014-12-31 10:50:00,49.8,49.85,49.8,49.84,39500.0,25.3025,25.3279,25.3025,25.3228,39500.0
2014-12-31 10:55:00,49.85,49.88,49.83,49.87,21500.0,25.3279,25.3432,25.3178,25.3381,21500.0
2014-12-31 11:00:00,49.88,49.94,49.88,49.92,26000.0,25.3432,25.3737,25.3432,25.3635,26000.0
2014-12-31 11:05:00,49.92,49.92,49.84,49.84,32300.0,25.3635,25.3635,25.3228,25.3228,32300.0
2014-12-31 11:10:00,49.84,49.85,49.69,49.69,55900.0,25.3228,25.3279,25.2466,25.2466,55900.0
2014-12-31 11:15:00,49.69,49.71,49.66,49.66,49100.0,25.2466,25.2568,25.2314,25.2314,49100.0
2014-12-31 11:20:00,49.66,49.67,49.65,49.65,15600.0,25.2314,25.2365,25.2263,25.2263,15600.0
2014-12-31 11:25:00,49.65,49.65,49.58,49.59,55200.0,25.2263,25.2263,25.1907,25.1958,55200.0
2014-12-31 11:30:00,49.6,49.6,49.56,49.58,31800.0,25.2009,25.2009,25.1806,25.1907,31800.0
2014-12-31 11:35:00,49.58,49.62,49.57,49.62,31500.0,25.1907,25.2111,25.1857,25.2111,31500.0
2014-12-31 11:40:00,49.62,49.62,49.57,49.57,31400.0,25.2111,25.2111,25.1857,25.1857,31400.0
2014-12-31 11:45:00,49.58,49.6,49.57,49.58,25500.0,25.1907,25.2009,25.1857,25.1907,25500.0
2014-12-31 11:50:00,49.58,49.59,49.53,49.53,39500.0,25.1907,25.1958,25.1653,25.1653,39500.0
2014-12-31 11:55:00,49.53,49.63,49.52,49.63,32000.0,25.1653,25.2161,25.1603,25.2161,32000.0
2014-12-31 12:00:00,49.63,49.65,49.52,49.54,45200.0,25.2161,25.2263,25.1603,25.1704,45200.0
2014-12-31 12:05:00,49.53,49.57,49.51,49.51,37200.0,25.1653,25.1857,25.1552,25.1552,37200.0
2014-12-31 12:10:00,49.52,49.56,49.51,49.56,21600.0,25.1603,25.1806,25.1552,25.1806,21600.0
2014-12-31 12:15:00,49.56,49.62,49.56,49.61,26000.0,25.1806,25.2111,25.1806,25.206,26000.0
2014-12-31 12:20:00,49.61,49.62,49.52,49.53,49900.0,25.206,25.2111,25.1603,25.1653,49900.0
2014-12-31 12:25:00,49.52,49.52,49.44,49.45,107300.0,25.1603,25.1603,25.1196,25.1247,107300.0
2014-12-31 12:30:00,49.46,49.55,49.43,49.49,63500.0,25.1298,25.1755,25.1145,25.145,63500.0
2014-12-31 12:35:00,49.48,49.51,49.47,49.48,14500.0,25.1399,25.1552,25.1349,25.1399,14500.0
2014-12-31 12:40:00,49.47,49.55,49.46,49.54,26500.0,25.1349,25.1755,25.1298,25.1704,26500.0
2014-12-31 12:45:00,49.54,49.56,49.48,49.49,21800.0,25.1704,25.1806,25.1399,25.145,21800.0
2014-12-31 12:50:00,49.49,49.51,49.46,49.5,34300.0,25.145,25.1552,25.1298,25.1501,34300.0
2014-12-31 12:55:00,49.51,49.51,49.47,49.48,35500.0,25.1552,25.1552,25.1349,25.1399,35500.0
2014-12-31 13:00:00,49.48,49.57,49.48,49.56,29700.0,25.1399,25.1857,25.1399,25.1806,29700.0
2014-12-31 13:05:00,49.57,49.57,49.53,49.53,28200.0,25.1857,25.1857,25.1653,25.1653,28200.0
2014-12-31 13:10:00,49.53,49.54,49.47,49.49,24200.0,25.1653,25.1704,25.1349,25.145,24200.0
2014-12-31 13:15:00,49.49,49.51,49.47,49.5,37700.0,25.145,25.1552,25.1349,25.1501,37700.0
2014-12-31 13:20:00,49.5,49.52,49.48,49.49,24800.0,25.1501,25.1603,25.1399,25.145,24800.0
2014-12-31 13:25:00,49.5,49.5,49.48,49.5,33700.0,25.1501,25.1501,25.1399,25.1501,33700.0
2014-12-31 13:30:00,49.5,49.5,49.47,49.48,25900.0,25.1501,25.1501,25.1349,25.1399,25900.0
2014-12-31 13:35:00,49.47,49.51,49.47,49.51,18500.0,25.1349,25.1552,25.1349,25.1552,18500.0
2014-12-31 13:40:00,49.51,49.55,49.51,49.55,64900.0,25.1552,25.1755,25.1552,25.1755,64900.0
2014-12-31 13:45:00,49.56,49.59,49.52,49.54,23600.0,25.1806,25.1958,25.1603,25.1704,23600.0
2014-12-31 13:50:00,49.54,49.54,49.45,49.46,35800.0,25.1704,25.1704,25.1247,25.1298,35800.0
2014-12-31 13:55:00,49.46,49.5,49.42,49.49,35600.0,25.1298,25.1501,25.1095,25.145,35600.0
2014-12-31 14:00:00,49.5,49.51,49.47,49.51,21900.0,25.1501,25.1552,25.1349,25.1552,21900.0
2014-12-31 14:05:00,49.5,49.51,49.46,49.49,35100.0,25.1501,25.1552,25.1298,25.145,35100.0
2014-12-31 14:10:00,49.49,49.51,49.48,49.49,16900.0,25.145,25.1552,25.1399,25.145,16900.0
2014-12-31 14:15:00,49.5,49.5,49.42,49.44,31600.0,25.1501,25.1501,25.1095,25.1196,31600.0
2014-12-31 14:20:00,49.43,49.43,49.38,49.41,51100.0,25.1145,25.1145,25.0891,25.1044,51100.0
2014-12-31 14:25:00,49.41,49.42,49.38,49.39,37100.0,25.1044,25.1095,25.0891,25.0942,37100.0
2014-12-31 14:30:00,49.4,49.4,49.37,49.38,30600.0,25.0993,25.0993,25.084,25.0891,30600.0
2014-12-31 14:35:00,49.38,49.38,49.28,49.29,122200.0,25.0891,25.0891,25.0383,25.0434,122200.0
2014-12-31 14:40:00,49.29,49.35,49.25,49.34,45300.0,25.0434,25.0739,25.0231,25.0688,45300.0
2014-12-31 14:45:00,49.35,49.35,49.31,49.32,19400.0,25.0739,25.0739,25.0536,25.0586,19400.0
2014-12-31 14:50:00,49.32,49.36,49.32,49.34,38800.0,25.0586,25.079,25.0586,25.0688,38800.0
2014-12-31 14:55:00,49.34,49.37,49.33,49.35,59600.0,25.0688,25.084,25.0637,25.0739,59600.0
2014-12-31 15:00:00,49.34,49.35,49.32,49.32,27500.0,25.0688,25.0739,25.0586,25.0586,27500.0
2014-12-31 15:05:00,49.33,49.35,49.32,49.34,57000.0,25.0637,25.0739,25.0586,25.0688,57000.0
2014-12-31 15:10:00,49.34,49.41,49.33,49.41,47500.0,25.0688,25.1044,25.0637,25.1044,47500.0
2014-12-31 15:15:00,49.41,49.44,49.39,49.43,49300.0,25.1044,25.1196,25.0942,25.1145,49300.0
2014-12-31 15:20:00,49.43,49.48,49.4,49.46,46500.0,25.1145,25.1399,25.0993,25.1298,46500.0
2014-12-31 15:25:00,49.46,49.47,49.42,49.43,51400.0,25.1298,25.1349,25.1095,25.1145,51400.0
2014-12-31 15:30:00,49.44,49.46,49.37,49.39,57300.0,25.1196,25.1298,25.084,25.0942,57300.0
2014-12-31 15:35:00,49.39,49.41,49.38,49.39,46300.0,25.0942,25.1044,25.0891,25.0942,46300.0
2014-12-31 15:40:00,49.39,49.39,49.32,49.34,84700.0,25.0942,25.0942,25.0586,25.0688,84700.0
2014-12-31 15:45:00,49.34,49.34,49.24,49.24,154600.0,25.0688,25.0688,25.018,25.018,154600.0
2014-12-31 15:50:00,49.24,49.26,49.17,49.24,205500.0,25.018,25.0282,24.9824,25.018,205500.0
2014-12-31 15:55:00,49.24,49.39,49.24,49.26,478100.0,25.018,25.0942,25.018,25.0282,478100.0
2015-01-02 09:30:00,49.3,49.45,49.2,49.26,156400.0,25.0485,25.1247,24.9977,25.0282,156400.0
2015-01-02 09:35:00,49.27,49.48,49.25,49.46,113400.0,25.0332,25.1399,25.0231,25.1298,113400.0
2015-01-02 09:40:00,49.46,49.64,49.37,49.39,111700.0,25.1298,25.2212,25.084,25.0942,111700.0
2015-01-02 09:45:00,49.39,49.41,49.26,49.29,85500.0,25.0942,25.1044,25.0282,25.0434,85500.0
2015-01-02 09:50:00,49.3,49.38,49.29,49.38,53500.0,25.0485,25.0891,25.0434,25.0891,53500.0
2015-01-02 09:55:00,49.38,49.41,49.32,49.33,73900.0,25.0891,25.1044,25.0586,25.0637,73900.0
2015-01-02 10:00:00,49.32,49.35,49.23,49.35,43600.0,25.0586,25.0739,25.0129,25.0739,43600.0
2015-01-02 10:05:00,49.34,49.34,49.24,49.26,58200.0,25.0688,25.0688,25.018,25.0282,58200.0
2015-01-02 10:10:00,49.26,49.4,49.26,49.4,48800.0,25.0282,25.0993,25.0282,25.0993,48800.0
2015-01-02 10:15:00,49.39,49.4,49.18,49.18,68600.0,25.0942,25.0993,24.9875,24.9875,68600.0
2015-01-02 10:20:00,49.19,49.23,49.15,49.17,42100.0,24.9926,25.0129,24.9723,24.9824,42100.0
2015-01-02 10:25:00,49.17,49.24,49.16,49.22,42300.0,24.9824,25.018,24.9773,25.0078,42300.0
2015-01-02 10:30:00,49.21,49.29,49.2,49.26,50900.0,25.0028,25.0434,24.9977,25.0282,50900.0
2015-01-02 10:35:00,49.25,49.26,49.18,49.18,41700.0,25.0231,25.0282,24.9875,24.9875,41700.0
2015-01-02 10:40:00,49.18,49.21,49.12,49.18,87700.0,24.9875,25.0028,24.957,24.9875,87700.0
2015-01-02 10:45:00,49.18,49.19,49.12,49.15,41700.0,24.9875,24.9926,24.957,24.9723,41700.0
2015-01-02 10:50:00,49.15,49.21,49.11,49.19,34400.0,24.9723,25.0028,24.9519,24.9926,34400.0
2015-01-02 10:55:00,49.19,49.21,49.15,49.17,47000.0,24.9926,25.0028,24.9723,24.9824,47000.0
2015-01-02 11:00:00,49.18,49.19,49.07,49.08,38600.0,24.9875,24.9926,24.9316,24.9367,38600.0
2015-01-02 11:05:00,49.08,49.12,49.07,49.09,21600.0,24.9367,24.957,24.9316,24.9418,21600.0
2015-01-02 11:10:00,49.09,49.09,48.9,48.95,145200.0,24.9418,24.9418,24.8452,24.8707,145200.0
2015-01-02 11:15:00,48.96,48.99,48.88,48.89,56900.0,24.8757,24.891,24.8351,24.8402,56900.0
2015-01-02 11:20:00,48.88,48.96,48.81,48.93,53500.0,24.8351,24.8757,24.7995,24.8605,53500.0
2015-01-02 11:25:00,48.94,49.0,48.92,48.96,35600.0,24.8656,24.8961,24.8554,24.8757,35600.0
2015-01-02 11:30:00,48.96,49.04,48.95,49.01,82700.0,24.8757,24.9164,24.8707,24.9011,82700.0
2015-01-02 11:35:00,49.02,49.04,48.89,48.9,87800.0,24.9062,24.9164,24.8402,24.8452,87800.0
2015-01-02 11:40:00,48.89,48.9,48.82,48.83,46600.0,24.8402,24.8452,24.8046,24.8097,46600.0
2015-01-02 11:45:00,48.83,48.88,48.78,48.82,74800.0,24.8097,24.8351,24.7843,24.8046,74800.0
2015-01-02 11:50:00,48.83,48.83,48.76,48.79,62600.0,24.8097,24.8097,24.7741,24.7894,62600.0
2015-01-02 11:55:00,48.78,48.8,48.74,48.8,43200.0,24.7843,24.7944,24.764,24.7944,43200.0
2015-01-02 12:00:00,48.8,48.88,48.78,48.83,56200.0,24.7944,24.8351,24.7843,24.8097,56200.0
2015-01-02 12:05:00,48.83,48.88,48.82,48.83,31300.0,24.8097,24.8351,24.8046,24.8097,31300.0
2015-01-02 12:10:00,48.83,48.84,48.8,48.8,36200.0,24.8097,24.8148,24.7944,24.7944,36200.0
2015-01-02 12:15:00,48.8,48.81,48.69,48.74,116400.0,24.7944,24.7995,24.7386,24.764,116400.0
2015-01-02 12:20:00,48.73,48.74,48.69,48.73,84700.0,24.7589,24.764,24.7386,24.7589,84700.0
2015-01-02 12:25:00,48.73,48.78,48.69,48.71,59500.0,24.7589,24.7843,24.7386,24.7487,59500.0
2015-01-02 12:30:00,48.72,48.81,48.7,48.79,63500.0,24.7538,24.7995,24.7436,24.7894,63500.0
2015-01-02 12:35:00,48.79,48.8,48.73,48.74,60100.0,24.7894,24.7944,24.7589,24.764,60100.0
2015-01-02 12:40:00,48.75,48.83,48.73,48.83,29600.0,24.769,24.8097,24.7589,24.8097,29600.0
2015-01-02 12:45:00,48.83,48.83,48.73,48.76,36000.0,24.8097,24.8097,24.7589,24.7741,36000.0
2015-01-02 12:50:00,48.76,48.78,48.75,48.78,15800.0,24.7741,24.7843,24.769,24.7843,15800.0
2015-01-02 12:55:00,48.78,48.82,48.74,48.77,60000.0,24.7843,24.8046,24.764,24.7792,60000.0
2015-01-02 13:00:00,48.77,48.82,48.76,48.78,45300.0,24.7792,24.8046,24.7741,24.7843,45300.0
2015-01-02 13:05:00,48.79,48.8,48.76,48.77,22500.0,24.7894,24.7944,24.7741,24.7792,22500.0
2015-01-02 13:10:00,48.77,48.78,48.71,48.74,23400.0,24.7792,24.7843,24.7487,24.764,23400.0
2015-01-02 13:15:00,48.73,48.77,48.71,48.74,19000.0,24.7589,24.7792,24.7487,24.764,19000.0
2015-01-02 13:20:00,48.74,48.78,48.72,48.78,25400.0,24.764,24.7843,24.7538,24.7843,25400.0
2015-01-02 13:25:00,48.78,48.78,48.68,48.7,41200.0,24.7843,24.7843,24.7335,24.7436,41200.0
2015-01-02 13:30:00,48.69,48.71,48.58,48.69,57300.0,24.7386,24.7487,24.6827,24.7386,57300.0
2015-01-02 13:35:00,48.68,48.7,48.66,48.66,25400.0,24.7335,24.7436,24.7233,24.7233,25400.0
2015-01-02 13:40:00,48.66,48.68,48.6,48.61,33500.0,24.7233,24.7335,24.6928,24.6979,33500.0
2015-01-02 13:45:00,48.62,48.68,48.61,48.63,25700.0,24.703,24.7335,24.6979,24.7081,25700.0
2015-01-02 13:50:00,48.63,48.76,48.61,48.75,50100.0,24.7081,24.7741,24.6979,24.769,50100.0
2015-01-02 13:55:00,48.75,48.78,48.73,48.74,42200.0,24.769,24.7843,24.7589,24.764,42200.0
2015-01-02 14:00:00,48.74,48.79,48.73,48.77,26900.0,24.764,24.7894,24.7589,24.7792,26900.0
2015-01-02 14:05:00,48.78,48.83,48.72,48.82,52800.0,24.7843,24.8097,24.7538,24.8046,52800.0
2015-01-02 14:10:00,48.83,48.85,48.82,48.84,14300.0,24.8097,24.8198,24.8046,24.8148,14300.0
2015-01-02 14:15:00,48.84,48.85,48.78,48.78,28200.0,24.8148,24.8198,24.7843,24.7843,28200.0
2015-01-02 14:20:00,48.77,48.82,48.75,48.82,51200.0,24.7792,24.8046,24.769,24.8046,51200.0
2015-01-02 14:25:00,48.82,48.87,48.79,48.8,18600.0,24.8046,24.83,24.7894,24.7944,18600.0
2015-01-02 14:30:00,48.8,48.81,48.76,48.79,18700.0,24.7944,24.7995,24.7741,24.7894,18700.0
2015-01-02 14:35:00,48.78,48.85,48.78,48.85,26800.0,24.7843,24.8198,24.7843,24.8198,26800.0
2015-01-02 14:40:00,48.84,48.89,48.8,48.85,51400.0,24.8148,24.8402,24.7944,24.8198,51400.0
2015-01-02 14:45:00,48.85,48.86,48.79,48.84,33200.0,24.8198,24.8249,24.7894,24.8148,33200.0
2015-01-02 14:50:00,48.85,48.89,48.83,48.85,24900.0,24.8198,24.8402,24.8097,24.8198,24900.0
2015-01-02 14:55:00,48.85,48.87,48.79,48.81,22600.0,24.8198,24.83,24.7894,24.7995,22600.0
2015-01-02 15:00:00,48.81,48.84,48.78,48.8,21300.0,24.7995,24.8148,24.7843,24.7944,21300.0
2015-01-02 15:05:00,48.8,48.82,48.77,48.78,44800.0,24.7944,24.8046,24.7792,24.7843,44800.0
2015-01-02 15:10:00,48.77,48.78,48.69,48.73,33400.0,24.7792,24.7843,24.7386,24.7589,33400.0
2015-01-02 15:15:00,48.72,48.78,48.72,48.77,31100.0,24.7538,24.7843,24.7538,24.7792,31100.0
2015-01-02 15:20:00,48.77,48.83,48.77,48.83,48500.0,24.7792,24.8097,24.7792,24.8097,48500.0
2015-01-02 15:25:00,48.83,48.85,48.78,48.8,50900.0,24.8097,24.8198,24.7843,24.7944,50900.0
2015-01-02 15:30:00,48.8,48.84,48.79,48.84,56400.0,24.7944,24.8148,24.7894,24.8148,56400.0
2015-01-02 15:35:00,48.83,48.9,48.81,48.87,50900.0,24.8097,24.8452,24.7995,24.83,50900.0
2015-01-02 15:40:00,48.87,48.97,48.86,48.93,78600.0,24.83,24.8808,24.8249,24.8605,78600.0
2015-01-02 15:45:00,48.93,49.02,48.92,49.02,143600.0,24.8605,24.9062,24.8554,24.9062,143600.0
2015-01-02 15:50:00,49.01,49.05,48.98,49.0,107900.0,24.9011,24.9215,24.8859,24.8961,107900.0
2015-01-02 15:55:00,49.01,49.05,48.96,48.97,278600.0,24.9011,24.9215,24.8757,24.8808,278600.0
2015-01-05 09:30:00,48.64,48.84,48.63,48.81,169600.0,24.7131,24.8148,24.7081,24.7995,169600.0
2015-01-05 09:35:00,48.8,48.95,48.78,48.85,155000.0,24.7944,24.8707,24.7843,24.8198,155000.0
2015-01-05 09:40:00,48.86,48.97,48.79,48.95,75100.0,24.8249,24.8808,24.7894,24.8707,75100.0
2015-01-05 09:45:00,48.95,48.99,48.9,48.94,80200.0,24.8707,24.891,24.8452,24.8656,80200.0
2015-01-05 09:50:00,48.93,48.95,48.81,48.81,65300.0,24.8605,24.8707,24.7995,24.7995,65300.0
2015-01-05 09:55:00,48.81,48.87,48.76,48.76,55900.0,24.7995,24.83,24.7741,24.7741,55900.0
2015-01-05 10:00:00,48.76,48.88,48.72,48.88,66400.0,24.7741,24.8351,24.7538,24.8351,66400.0
2015-01-05 10:05:00,48.87,48.94,48.85,48.87,57100.0,24.83,24.8656,24.8198,24.83,57100.0
2015-01-05 10:10:00,48.87,48.9,48.83,48.89,48300.0,24.83,24.8452,24.8097,24.8402,48300.0
2015-01-05 10:15:00,48.89,48.94,48.87,48.91,32000.0,24.8402,24.8656,24.83,24.8503,32000.0
2015-01-05 10:20:00,48.91,48.94,48.89,48.92,26500.0,24.8503,24.8656,24.8402,24.8554,26500.0
2015-01-05 10:25:00,48.92,48.98,48.9,48.9,55300.0,24.8554,24.8859,24.8452,24.8452,55300.0
2015-01-05 10:30:00,48.9,48.9,48.72,48.72,36400.0,24.8452,24.8452,24.7538,24.7538,36400.0
2015-01-05 10:35:00,48.72,48.73,48.65,48.67,41800.0,24.7538,24.7589,24.7182,24.7284,41800.0
2015-01-05 10:40:00,48.67,48.7,48.61,48.66,64500.0,24.7284,24.7436,24.6979,24.7233,64500.0
2015-01-05 10:45:00,48.65,48.76,48.64,48.75,51100.0,24.7182,24.7741,24.7131,24.769,51100.0
2015-01-05 10:50:00,48.74,48.8,48.69,48.77,48500.0,24.764,24.7944,24.7386,24.7792,48500.0
2015-01-05 10:55:00,48.78,48.83,48.76,48.77,48400.0,24.7843,24.8097,24.7741,24.7792,48400.0
2015-01-05 11:00:00,48.77,48.85,48.76,48.83,58600.0,24.7792,24.8198,24.7741,24.8097,58600.0
2015-01-05 11:05:00,48.84,48.84,48.78,48.78,43200.0,24.8148,24.8148,24.7843,24.7843,43200.0
2015-01-05 11:10:00,48.78,48.78,48.7,48.7,40000.0,24.7843,24.7843,24.7436,24.7436,40000.0
2015-01-05 11:15:00,48.7,48.72,48.66,48.7,72400.0,24.7436,24.7538,24.7233,24.7436,72400.0
2015-01-05 11:20:00,48.69,48.75,48.68,48.71,100900.0,24.7386,24.769,24.7335,24.7487,100900.0
2015-01-05 11:25:00,48.71,48.75,48.69,48.69,48800.0,24.7487,24.769,24.7386,24.7386,48800.0
2015-01-05 11:30:00,48.69,48.72,48.66,48.7,32200.0,24.7386,24.7538,24.7233,24.7436,32200.0
2015-01-05 11:35:00,48.69,48.73,48.68,48.71,33600.0,24.7386,24.7589,24.7335,24.7487,33600.0
2015-01-05 11:40:00,48.71,48.77,48.71,48.74,35700.0,24.7487,24.7792,24.7487,24.764,35700.0
2015-01-05 11:45:00,48.74,48.78,48.73,48.75,39300.0,24.764,24.7843,24.7589,24.769,39300.0
2015-01-05 11:50:00,48.76,48.79,48.75,48.76,19400.0,24.7741,24.7894,24.769,24.7741,19400.0
2015-01-05 11:55:00,48.77,48.8,48.76,48.77,35900.0,24.7792,24.7944,24.7741,24.7792,35900.0
2015-01-05 12:00:00,48.78,48.79,48.73,48.74,33500.0,24.7843,24.7894,24.7589,24.764,33500.0
2015-01-05 12:05:00,48.73,48.78,48.73,48.76,46900.0,24.7589,24.7843,24.7589,24.7741,46900.0
2015-01-05 12:10:00,48.76,48.8,48.71,48.74,80100.0,24.7741,24.7944,24.7487,24.764,80100.0
2015-01-05 12:15:00,48.73,48.73,48.68,48.69,21500.0,24.7589,24.7589,24.7335,24.7386,21500.0
2015-01-05 12:20:00,48.7,48.73,48.66,48.69,64000.0,24.7436,24.7589,24.7233,24.7386,64000.0
2015-01-05 12:25:00,48.69,48.69,48.59,48.59,45900.0,24.7386,24.7386,24.6877,24.6877,45900.0
2015-01-05 12:30:00,48.6,48.61,48.55,48.58,48400.0,24.6928,24.6979,24.6674,24.6827,48400.0
2015-01-05 12:35:00,48.57,48.64,48.56,48.63,31800.0,24.6776,24.7131,24.6725,24.7081,31800.0
2015-01-05 12:40:00,48.63,48.64,48.6,48.63,18700.0,24.7081,24.7131,24.6928,24.7081,18700.0
2015-01-05 12:45:00,48.63,48.66,48.6,48.63,59100.0,24.7081,24.7233,24.6928,24.7081,59100.0
2015-01-05 12:50:00,48.63,48.66,48.6,48.61,69400.0,24.7081,24.7233,24.6928,24.6979,69400.0
2015-01-05 12:55:00,48.61,48.62,48.54,48.59,44000.0,24.6979,24.703,24.6623,24.6877,44000.0
2015-01-05 13:00:00,48.59,48.61,48.55,48.56,34200.0,24.6877,24.6979,24.6674,24.6725,34200.0
2015-01-05 13:05:00,48.55,48.64,48.55,48.61,27900.0,24.6674,24.7131,24.6674,24.6979,27900.0
2015-01-05 13:10:00,48.61,48.62,48.54,48.55,27100.0,24.6979,24.703,24.6623,24.6674,27100.0
2015-01-05 13:15:00,48.56,48.6,48.52,48.56,35200.0,24.6725,24.6928,24.6522,24.6725,35200.0
2015-01-05 13:20:00,48.56,48.63,48.56,48.6,17700.0,24.6725,24.7081,24.6725,24.6928,17700.0
2015-01-05 13:25:00,48.6,48.65,48.58,48.65,32500.0,24.6928,24.7182,24.6827,24.7182,32500.0
2015-01-05 13:30:00,48.64,48.74,48.62,48.73,41200.0,24.7131,24.764,24.703,24.7589,41200.0
2015-01-05 13:35:00,48.74,48.78,48.73,48.75,38500.0,24.764,24.7843,24.7589,24.769,38500.0
2015-01-05 13:40:00,48.75,48.8,48.71,48.75,39700.0,24.769,24.7944,24.7487,24.769,39700.0
2015-01-05 13:45:00,48.75,48.81,48.75,48.8,31300.0,24.769,24.7995,24.769,24.7944,31300.0
2015-01-05 13:50:00,48.8,48.9,48.8,48.84,63300.0,24.7944,24.8452,24.7944,24.8148,63300.0
2015-01-05 13:55:00,48.83,48.86,48.76,48.79,41500.0,24.8097,24.8249,24.7741,24.7894,41500.0
2015-01-05 14:00:00,48.79,48.8,48.68,48.68,37400.0,24.7894,24.7944,24.7335,24.7335,37400.0
2015-01-05 14:05:00,48.68,48.77,48.67,48.7,29700.0,24.7335,24.7792,24.7284,24.7436,29700.0
2015-01-05 14:10:00,48.7,48.72,48.65,48.68,40200.0,24.7436,24.7538,24.7182,24.7335,40200.0
2015-01-05 14:15:00,48.68,48.77,48.67,48.7,41400.0,24.7335,24.7792,24.7284,24.7436,41400.0
2015-01-05 14:20:00,48.71,48.8,48.71,48.78,45300.0,24.7487,24.7944,24.7487,24.7843,45300.0
2015-01-05 14:25:00,48.77,48.78,48.71,48.73,31400.0,24.7792,24.7843,24.7487,24.7589,31400.0
2015-01-05 14:30:00,48.73,48.74,48.68,48.74,47000.0,24.7589,24.764,24.7335,24.764,47000.0
2015-01-05 14:35:00,48.75,48.79,48.72,48.73,37200.0,24.769,24.7894,24.7538,24.7589,37200.0
2015-01-05 14:40:00,48.74,48.76,48.66,48.66,24400.0,24.764,24.7741,24.7233,24.7233,24400.0
2015-01-05 14:45:00,48.67,48.74,48.67,48.72,26300.0,24.7284,24.764,24.7284,24.7538,26300.0
2015-01-05 14:50:00,48.73,48.73,48.67,48.7,31800.0,24.7589,24.7589,24.7284,24.7436,31800.0
2015-01-05 14:55:00,48.7,48.75,48.63,48.64,37200.0,24.7436,24.769,24.7081,24.7131,37200.0
2015-01-05 15:00:00,48.64,48.7,48.61,48.65,43900.0,24.7131,24.7436,24.6979,24.7182,43900.0
2015-01-05 15:05:00,48.66,48.76,48.65,48.73,58500.0,24.7233,24.7741,24.7182,24.7589,58500.0
2015-01-05 15:10:00,48.73,48.81,48.72,48.78,41900.0,24.7589,24.7995,24.7538,24.7843,41900.0
2015-01-05 15:15:00,48.79,48.79,48.71,48.74,42700.0,24.7894,24.7894,24.7487,24.764,42700.0
2015-01-05 15:20:00,48.73,48.77,48.67,48.76,48300.0,24.7589,24.7792,24.7284,24.7741,48300.0
2015-01-05 15:25:00,48.75,48.75,48.66,48.67,44400.0,24.769,24.769,24.7233,24.7284,44400.0
2015-01-05 15:30:00,48.68,48.73,48.65,48.67,62500.0,24.7335,24.7589,24.7182,24.7284,62500.0
2015-01-05 15:35:00,48.67,48.74,48.67,48.71,66700.0,24.7284,24.764,24.7284,24.7487,66700.0
2015-01-05 15:40:00,48.72,48.8,48.71,48.76,70600.0,24.7538,24.7944,24.7487,24.7741,70600.0
2015-01-05 15:45:00,48.76,48.76,48.67,48.71,227100.0,24.7741,24.7741,24.7284,24.7487,227100.0
2015-01-05 15:50:00,48.72,48.79,48.69,48.74,204100.0,24.7538,24.7894,24.7386,24.764,204100.0
2015-01-05 15:55:00,48.75,48.77,48.64,48.66,586700.0,24.769,24.7792,24.7131,24.7233,586700.0
2015-01-06 09:30:00,49.0,49.14,48.89,49.11,261400.0,24.8961,24.9672,24.8402,24.9519,261400.0
2015-01-06 09:35:00,49.12,49.35,49.11,49.16,78400.0,24.957,25.0739,24.9519,24.9773,78400.0
2015-01-06 09:40:00,49.13,49.35,49.07,49.21,91600.0,24.9621,25.0739,24.9316,25.0028,91600.0
2015-01-06 09:45:00,49.21,49.33,49.18,49.29,114700.0,25.0028,25.0637,24.9875,25.0434,114700.0
2015-01-06 09:50:00,49.3,49.44,49.28,49.37,74500.0,25.0485,25.1196,25.0383,25.084,74500.0
2015-01-06 09:55:00,49.37,49.48,49.34,49.39,89500.0,25.084,25.1399,25.0688,25.0942,89500.0
2015-01-06 10:00:00,49.38,49.43,49.33,49.35,80300.0,25.0891,25.1145,25.0637,25.0739,80300.0
2015-01-06 10:05:00,49.35,49.35,49.22,49.25,72900.0,25.0739,25.0739,25.0078,25.0231,72900.0
2015-01-06 10:10:00,49.25,49.43,49.21,49.39,85800.0,25.0231,25.1145,25.0028,25.0942,85800.0
2015-01-06 10:15:00,49.39,49.49,49.39,49.48,59700.0,25.0942,25.145,25.0942,25.1399,59700.0
2015-01-06 10:20:00,49.48,49.65,49.48,49.55,81000.0,25.1399,25.2263,25.1399,25.1755,81000.0
2015-01-06 10:25:00,49.55,49.56,49.45,49.47,129300.0,25.1755,25.1806,25.1247,25.1349,129300.0
2015-01-06 10:30:00,49.47,49.48,49.42,49.43,40700.0,25.1349,25.1399,25.1095,25.1145,40700.0
2015-01-06 10:35:00,49.42,49.46,49.4,49.44,54000.0,25.1095,25.1298,25.0993,25.1196,54000.0
2015-01-06 10:40:00,49.44,49.48,49.37,49.39,43200.0,25.1196,25.1399,25.084,25.0942,43200.0
2015-01-06 10:45:00,49.39,49.43,49.21,49.29,112200.0,25.0942,25.1145,25.0028,25.0434,112200.0
2015-01-06 10:50:00,49.28,49.29,49.23,49.26,80600.0,25.0383,25.0434,25.0129,25.0282,80600.0
2015-01-06 10:55:00,49.26,49.33,49.23,49.26,64800.0,25.0282,25.0637,25.0129,25.0282,64800.0
2015-01-06 11:00:00,49.26,49.26,49.18,49.25,73600.0,25.0282,25.0282,24.9875,25.0231,73600.0
2015-01-06 11:05:00,49.25,49.32,49.22,49.31,43800.0,25.0231,25.0586,25.0078,25.0536,43800.0
2015-01-06 11:10:00,49.32,49.4,49.26,49.39,45800.0,25.0586,25.0993,25.0282,25.0942,45800.0
2015-01-06 11:15:00,49.39,49.4,49.21,49.26,85100.0,25.0942,25.0993,25.0028,25.0282,85100.0
2015-01-06 11:20:00,49.25,49.29,49.17,49.26,232700.0,25.0231,25.0434,24.9824,25.0282,232700.0
2015-01-06 11:25:00,49.25,49.29,49.13,49.16,154000.0,25.0231,25.0434,24.9621,24.9773,154000.0
2015-01-06 11:30:00,49.16,49.16,49.03,49.08,78800.0,24.9773,24.9773,24.9113,24.9367,78800.0
2015-01-06 11:35:00,49.07,49.07,49.0,49.01,52200.0,24.9316,24.9316,24.8961,24.9011,52200.0
2015-01-06 11:40:00,49.02,49.08,49.01,49.04,68300.0,24.9062,24.9367,24.9011,24.9164,68300.0
2015-01-06 11:45:00,49.04,49.14,49.04,49.12,52700.0,24.9164,24.9672,24.9164,24.957,52700.0
2015-01-06 11:50:00,49.1,49.14,49.05,49.05,50600.0,24.9469,24.9672,24.9215,24.9215,50600.0
2015-01-06 11:55:00,49.05,49.22,49.05,49.17,88700.0,24.9215,25.0078,24.9215,24.9824,88700.0
2015-01-06 12:00:00,49.16,49.18,49.04,49.05,55200.0,24.9773,24.9875,24.9164,24.9215,55200.0
2015-01-06 12:05:00,49.04,49.06,48.97,49.05,55400.0,24.9164,24.9265,24.8808,24.9215,55400.0
2015-01-06 12:10:00,49.04,49.07,48.99,49.04,60300.0,24.9164,24.9316,24.891,24.9164,60300.0
2015-01-06 12:15:00,49.05,49.05,48.99,49.0,53400.0,24.9215,24.9215,24.891,24.8961,53400.0
2015-01-06 12:20:00,48.99,49.03,48.96,49.0,43900.0,24.891,24.9113,24.8757,24.8961,43900.0
2015-01-06 12:25:00,48.99,49.08,48.99,49.06,37200.0,24.891,24.9367,24.891,24.9265,37200.0
2015-01-06 12:30:00,49.05,49.06,49.0,49.01,27300.0,24.9215,24.9265,24.8961,24.9011,27300.0
2015-01-06 12:35:00,49.02,49.12,49.01,49.12,39900.0,24.9062,24.957,24.9011,24.957,39900.0
2015-01-06 12:40:00,49.13,49.14,49.09,49.13,57800.0,24.9621,24.9672,24.9418,24.9621,57800.0
2015-01-06 12:45:00,49.13,49.13,49.01,49.09,63600.0,24.9621,24.9621,24.9011,24.9418,63600.0
2015-01-06 12:50:00,49.09,49.18,49.09,49.17,50500.0,24.9418,24.9875,24.9418,24.9824,50500.0
2015-01-06 12:55:00,49.17,49.21,49.14,49.16,37600.0,24.9824,25.0028,24.9672,24.9773,37600.0
2015-01-06 13:00:00,49.17,49.19,49.12,49.14,63800.0,24.9824,24.9926,24.957,24.9672,63800.0
2015-01-06 13:05:00,49.13,49.16,49.07,49.11,42500.0,24.9621,24.9773,24.9316,24.9519,42500.0
2015-01-06 13:10:00,49.1,49.14,49.03,49.07,64400.0,24.9469,24.9672,24.9113,24.9316,64400.0
2015-01-06 13:15:00,49.07,49.09,49.03,49.05,61900.0,24.9316,24.9418,24.9113,24.9215,61900.0
2015-01-06 13:20:00,49.05,49.06,48.99,49.03,59100.0,24.9215,24.9265,24.891,24.9113,59100.0
2015-01-06 13:25:00,49.03,49.07,48.98,49.03,63100.0,24.9113,24.9316,24.8859,24.9113,63100.0
2015-01-06 13:30:00,49.03,49.09,49.03,49.05,57100.0,24.9113,24.9418,24.9113,24.9215,57100.0
2015-01-06 13:35:00,49.04,49.11,49.03,49.08,39700.0,24.9164,24.9519,24.9113,24.9367,39700.0
2015-01-06 13:40:00,49.07,49.07,48.99,49.01,45400.0,24.9316,24.9316,24.891,24.9011,45400.0
2015-01-06 13:45:00,49.02,49.1,49.01,49.1,100000.0,24.9062,24.9469,24.9011,24.9469,100000.0
2015-01-06 13:50:00,49.1,49.15,49.08,49.12,51000.0,24.9469,24.9723,24.9367,24.957,51000.0
2015-01-06 13:55:00,49.12,49.16,49.04,49.13,75000.0,24.957,24.9773,24.9164,24.9621,75000.0
2015-01-06 14:00:00,49.13,49.16,49.09,49.1,58900.0,24.9621,24.9773,24.9418,24.9469,58900.0
2015-01-06 14:05:00,49.1,49.13,49.06,49.07,39400.0,24.9469,24.9621,24.9265,24.9316,39400.0
2015-01-06 14:10:00,49.07,49.07,48.96,48.96,48500.0,24.9316,24.9316,24.8757,24.8757,48500.0
2015-01-06 14:15:00,48.97,49.05,48.97,49.01,36700.0,24.8808,24.9215,24.8808,24.9011,36700.0
2015-01-06 14:20:00,49.02,49.11,49.02,49.06,27900.0,24.9062,24.9519,24.9062,24.9265,27900.0
2015-01-06 14:25:00,49.07,49.12,49.04,49.07,66100.0,24.9316,24.957,24.9164,24.9316,66100.0
2015-01-06 14:30:00,49.07,49.11,49.04,49.09,50300.0,24.9316,24.9519,24.9164,24.9418,50300.0
2015-01-06 14:35:00,49.09,49.11,49.06,49.09,92200.0,24.9418,24.9519,24.9265,24.9418,92200.0
2015-01-06 14:40:00,49.1,49.18,49.07,49.15,84700.0,24.9469,24.9875,24.9316,24.9723,84700.0
2015-01-06 14:45:00,49.15,49.2,49.11,49.16,76600.0,24.9723,24.9977,24.9519,24.9773,76600.0
2015-01-06 14:50:00,49.15,49.24,49.12,49.22,91200.0,24.9723,25.018,24.957,25.0078,91200.0
2015-01-06 14:55:00,49.23,49.23,49.16,49.21,56000.0,25.0129,25.0129,24.9773,25.0028,56000.0
2015-01-06 15:00:00,49.22,49.24,49.17,49.2,49500.0,25.0078,25.018,24.9824,24.9977,49500.0
2015-01-06 15:05:00,49.2,49.25,49.2,49.24,95500.0,24.9977,25.0231,24.9977,25.018,95500.0
2015-01-06 15:10:00,49.24,49.29,49.2,49.27,60100.0,25.018,25.0434,24.9977,25.0332,60100.0
2015-01-06 15:15:00,49.26,49.3,49.23,49.27,67500.0,25.0282,25.0485,25.0129,25.0332,67500.0
2015-01-06 15:20:00,49.26,49.38,49.21,49.31,74800.0,25.0282,25.0891,25.0028,25.0536,74800.0
2015-01-06 15:25:00,49.3,49.35,49.26,49.35,89700.0,25.0485,25.0739,25.0282,25.0739,89700.0
2015-01-06 15:30:00,49.34,49.34,49.26,49.27,112500.0,25.0688,25.0688,25.0282,25.0332,112500.0
2015-01-06 15:35:00,49.27,49.31,49.17,49.18,105900.0,25.0332,25.0536,24.9824,24.9875,105900.0
2015-01-06 15:40:00,49.18,49.24,49.14,49.24,106900.0,24.9875,25.018,24.9672,25.018,106900.0
2015-01-06 15:45:00,49.24,49.32,49.22,49.25,149700.0,25.018,25.0586,25.0078,25.0231,149700.0
2015-01-06 15:50:00,49.25,49.27,49.08,49.12,179200.0,25.0231,25.0332,24.9367,24.957,179200.0
2015-01-06 15:55:00,49.11,49.11,48.97,48.97,314300.0,24.9519,24.9519,24.8808,24.8808,314300.0
2015-01-07 09:30:00,49.33,49.5,49.32,49.49,142200.0,25.0637,25.1501,25.0586,25.145,142200.0
2015-01-07 09:35:00,49.48,49.57,49.34,49.35,69200.0,25.1399,25.1857,25.0688,25.0739,69200.0
2015-01-07 09:40:00,49.36,49.55,49.35,49.55,39700.0,25.079,25.1755,25.0739,25.1755,39700.0
2015-01-07 09:45:00,49.56,49.57,49.48,49.52,52200.0,25.1806,25.1857,25.1399,25.1603,52200.0
2015-01-07 09:50:00,49.52,49.63,49.52,49.61,71400.0,25.1603,25.2161,25.1603,25.206,71400.0
2015-01-07 09:55:00,49.61,49.63,49.58,49.62,119200.0,25.206,25.2161,25.1907,25.2111,119200.0
2015-01-07 10:00:00,49.61,49.67,49.58,49.58,56300.0,25.206,25.2365,25.1907,25.1907,56300.0
2015-01-07 10:05:00,49.57,49.68,49.57,49.68,60400.0,25.1857,25.2416,25.1857,25.2416,60400.0
2015-01-07 10:10:00,49.68,49.69,49.6,49.66,85000.0,25.2416,25.2466,25.2009,25.2314,85000.0
2015-01-07 10:15:00,49.66,49.7,49.65,49.69,68000.0,25.2314,25.2517,25.2263,25.2466,68000.0
2015-01-07 10:20:00,49.69,49.71,49.64,49.65,54500.0,25.2466,25.2568,25.2212,25.2263,54500.0
2015-01-07 10:25:00,49.65,49.69,49.64,49.67,62600.0,25.2263,25.2466,25.2212,25.2365,62600.0
2015-01-07 10:30:00,49.66,49.74,49.65,49.74,233900.0,25.2314,25.272,25.2263,25.272,233900.0
2015-01-07 10:35:00,49.75,49.78,49.68,49.68,116300.0,25.2771,25.2924,25.2416,25.2416,116300.0
2015-01-07 10:40:00,49.68,49.7,49.59,49.66,93300.0,25.2416,25.2517,25.1958,25.2314,93300.0
2015-01-07 10:45:00,49.66,49.83,49.66,49.83,77500.0,25.2314,25.3178,25.2314,25.3178,77500.0
2015-01-07 10:50:00,49.83,49.86,49.72,49.76,110300.0,25.3178,25.333,25.2619,25.2822,110300.0
2015-01-07 10:55:00,49.76,49.78,49.72,49.73,24000.0,25.2822,25.2924,25.2619,25.267,24000.0
2015-01-07 11:00:00,49.73,49.79,49.71,49.75,41500.0,25.267,25.2974,25.2568,25.2771,41500.0
2015-01-07 11:05:00,49.74,49.76,49.64,49.66,33900.0,25.272,25.2822,25.2212,25.2314,33900.0
2015-01-07 11:10:00,49.66,49.68,49.59,49.6,22600.0,25.2314,25.2416,25.1958,25.2009,22600.0
2015-01-07 11:15:00,49.61,49.63,49.57,49.58,24800.0,25.206,25.2161,25.1857,25.1907,24800.0
2015-01-07 11:20:00,49.57,49.62,49.53,49.55,31000.0,25.1857,25.2111,25.1653,25.1755,31000.0
2015-01-07 11:25:00,49.54,49.56,49.48,49.54,37900.0,25.1704,25.1806,25.1399,25.1704,37900.0
2015-01-07 11:30:00,49.53,49.58,49.48,49.57,21400.0,25.1653,25.1907,25.1399,25.1857,21400.0
2015-01-07 11:35:00,49.57,49.6,49.51,49.59,41400.0,25.1857,25.2009,25.1552,25.1958,41400.0
2015-01-07 11:40:00,49.6,49.65,49.56,49.63,36800.0,25.2009,25.2263,25.1806,25.2161,36800.0
2015-01-07 11:45:00,49.63,49.71,49.63,49.69,45400.0,25.2161,25.2568,25.2161,25.2466,45400.0
2015-01-07 11:50:00,49.7,49.76,49.65,49.76,41700.0,25.2517,25.2822,25.2263,25.2822,41700.0
2015-01-07 11:55:00,49.76,49.88,49.76,49.86,103100.0,25.2822,25.3432,25.2822,25.333,103100.0
2015-01-07 12:00:00,49.86,49.93,49.86,49.9,69600.0,25.333,25.3686,25.333,25.3533,69600.0
2015-01-07 12:05:00,49.9,49.99,49.85,49.95,79400.0,25.3533,25.3991,25.3279,25.3787,79400.0
2015-01-07 12:10:00,49.95,49.96,49.87,49.88,39300.0,25.3787,25.3838,25.3381,25.3432,39300.0
2015-01-07 12:15:00,49.88,49.94,49.88,49.92,15900.0,25.3432,25.3737,25.3432,25.3635,15900.0
2015-01-07 12:20:00,49.91,49.99,49.91,49.92,69800.0,25.3584,25.3991,25.3584,25.3635,69800.0
2015-01-07 12:25:00,49.92,49.98,49.9,49.98,24500.0,25.3635,25.394,25.3533,25.394,24500.0
2015-01-07 12:30:00,49.98,49.99,49.91,49.92,29300.0,25.394,25.3991,25.3584,25.3635,29300.0
2015-01-07 12:35:00,49.93,49.97,49.91,49.97,24700.0,25.3686,25.3889,25.3584,25.3889,24700.0
2015-01-07 12:40:00,49.98,50.0,49.95,49.98,24700.0,25.394,25.4041,25.3787,25.394,24700.0
2015-01-07 12:45:00,49.99,50.0,49.96,49.99,48400.0,25.3991,25.4041,25.3838,25.3991,48400.0
2015-01-07 12:50:00,50.0,50.0,49.95,49.98,19900.0,25.4041,25.4041,25.3787,25.394,19900.0
2015-01-07 12:55:00,49.98,50.0,49.95,49.97,19500.0,25.394,25.4041,25.3787,25.3889,19500.0
2015-01-07 13:00:00,49.96,50.0,49.95,49.95,36600.0,25.3838,25.4041,25.3787,25.3787,36600.0
2015-01-07 13:05:00,49.95,49.98,49.91,49.93,33500.0,25.3787,25.394,25.3584,25.3686,33500.0
2015-01-07 13:10:00,49.93,49.97,49.9,49.97,30800.0,25.3686,25.3889,25.3533,25.3889,30800.0
2015-01-07 13:15:00,49.96,49.99,49.94,49.98,17000.0,25.3838,25.3991,25.3737,25.394,17000.0
2015-01-07 13:20:00,49.98,49.99,49.89,49.91,34200.0,25.394,25.3991,25.3482,25.3584,34200.0
2015-01-07 13:25:00,49.91,49.91,49.83,49.84,35400.0,25.3584,25.3584,25.3178,25.3228,35400.0
2015-01-07 13:30:00,49.84,49.88,49.8,49.88,40500.0,25.3228,25.3432,25.3025,25.3432,40500.0
2015-01-07 13:35:00,49.88,49.92,49.84,49.88,24300.0,25.3432,25.3635,25.3228,25.3432,24300.0
2015-01-07 13:40:00,49.88,49.9,49.87,49.9,21300.0,25.3432,25.3533,25.3381,25.3533,21300.0
2015-01-07 13:45:00,49.89,49.99,49.88,49.98,29300.0,25.3482,25.3991,25.3432,25.394,29300.0
2015-01-07 13:50:00,49.98,49.99,49.95,49.99,32200.0,25.394,25.3991,25.3787,25.3991,32200.0
2015-01-07 13:55:00,49.98,49.99,49.98,49.99,17600.0,25.394,25.3991,25.394,25.3991,17600.0
2015-01-07 14:00:00,49.98,50.03,49.87,50.0,137000.0,25.394,25.4194,25.3381,25.4041,137000.0
2015-01-07 14:05:00,49.99,49.99,49.92,49.98,36700.0,25.3991,25.3991,25.3635,25.394,36700.0
2015-01-07 14:10:00,49.99,50.01,49.91,49.92,35400.0,25.3991,25.4092,25.3584,25.3635,35400.0
2015-01-07 14:15:00,49.92,49.92,49.85,49.87,49100.0,25.3635,25.3635,25.3279,25.3381,49100.0
2015-01-07 14:20:00,49.88,49.94,49.85,49.89,54300.0,25.3432,25.3737,25.3279,25.3482,54300.0
2015-01-07 14:25:00,49.89,49.9,49.85,49.87,23800.0,25.3482,25.3533,25.3279,25.3381,23800.0
2015-01-07 14:30:00,49.87,49.92,49.87,49.91,34400.0,25.3381,25.3635,25.3381,25.3584,34400.0
2015-01-07 14:35:00,49.93,49.96,49.88,49.89,32600.0,25.3686,25.3838,25.3432,25.3482,32600.0
2015-01-07 14:40:00,49.89,49.9,49.83,49.85,28900.0,25.3482,25.3533,25.3178,25.3279,28900.0
2015-01-07 14:45:00,49.85,49.9,49.82,49.88,41200.0,25.3279,25.3533,25.3127,25.3432,41200.0
2015-01-07 14:50:00,49.88,49.89,49.83,49.86,60500.0,25.3432,25.3482,25.3178,25.333,60500.0
2015-01-07 14:55:00,49.85,49.87,49.8,49.8,53400.0,25.3279,25.3381,25.3025,25.3025,53400.0
2015-01-07 15:00:00,49.81,49.84,49.77,49.77,36600.0,25.3076,25.3228,25.2873,25.2873,36600.0
2015-01-07 15:05:00,49.78,49.86,49.77,49.84,59600.0,25.2924,25.333,25.2873,25.3228,59600.0
2015-01-07 15:10:00,49.84,49.85,49.78,49.78,55100.0,25.3228,25.3279,25.2924,25.2924,55100.0
2015-01-07 15:15:00,49.79,49.83,49.73,49.79,53700.0,25.2974,25.3178,25.267,25.2974,53700.0
2015-01-07 15:20:00,49.78,49.8,49.75,49.76,37200.0,25.2924,25.3025,25.2771,25.2822,37200.0
2015-01-07 15:25:00,49.77,49.79,49.73,49.79,50700.0,25.2873,25.2974,25.267,25.2974,50700.0
2015-01-07 15:30:00,49.79,49.8,49.74,49.77,78500.0,25.2974,25.3025,25.272,25.2873,78500.0
2015-01-07 15:35:00,49.77,49.79,49.74,49.77,54500.0,25.2873,25.2974,25.272,25.2873,54500.0
2015-01-07 15:40:00,49.77,49.81,49.75,49.79,87000.0,25.2873,25.3076,25.2771,25.2974,87000.0
2015-01-07 15:45:00,49.8,49.84,49.76,49.8,117200.0,25.3025,25.3228,25.2822,25.3025,117200.0
2015-01-07 15:50:00,49.81,49.84,49.8,49.83,82100.0,25.3076,25.3228,25.3025,25.3178,82100.0
2015-01-07 15:55:00,49.83,49.89,49.82,49.87,212500.0,25.3178,25.3482,25.3127,25.3381,212500.0
2015-01-08 09:30:00,50.26,50.36,50.2,50.32,146400.0,25.5362,25.587,25.5058,25.5667,146400.0
2015-01-08 09:35:00,50.33,50.44,50.32,50.33,45500.0,25.5718,25.6277,25.5667,25.5718,45500.0
2015-01-08 09:40:00,50.35,50.45,50.34,50.44,65200.0,25.582,25.6328,25.5769,25.6277,65200.0
2015-01-08 09:45:00,50.44,50.5,50.44,50.48,48300.0,25.6277,25.6582,25.6277,25.648,48300.0
2015-01-08 09:50:00,50.49,50.55,50.46,50.54,86400.0,25.6531,25.6836,25.6379,25.6785,86400.0
2015-01-08 09:55:00,50.54,50.56,50.49,50.54,54500.0,25.6785,25.6887,25.6531,25.6785,54500.0
2015-01-08 10:00:00,50.55,50.64,50.54,50.57,60100.0,25.6836,25.7293,25.6785,25.6937,60100.0
2015-01-08 10:05:00,50.58,50.66,50.58,50.64,63600.0,25.6988,25.7395,25.6988,25.7293,63600.0
2015-01-08 10:10:00,50.64,50.66,50.6,50.65,78600.0,25.7293,25.7395,25.709,25.7344,78600.0
2015-01-08 10:15:00,50.65,50.7,50.65,50.69,62800.0,25.7344,25.7598,25.7344,25.7547,62800.0
2015-01-08 10:20:00,50.7,50.72,50.68,50.71,38100.0,25.7598,25.77,25.7496,25.7649,38100.0
2015-01-08 10:25:00,50.7,50.75,50.68,50.74,70100.0,25.7598,25.7852,25.7496,25.7801,70100.0
2015-01-08 10:30:00,50.74,50.77,50.71,50.75,66200.0,25.7801,25.7954,25.7649,25.7852,66200.0
2015-01-08 10:35:00,50.75,50.81,50.73,50.76,98100.0,25.7852,25.8157,25.775,25.7903,98100.0
2015-01-08 10:40:00,50.76,50.8,50.73,50.78,34900.0,25.7903,25.8106,25.775,25.8004,34900.0
2015-01-08 10:45:00,50.78,50.87,50.78,50.82,71400.0,25.8004,25.8462,25.8004,25.8208,71400.0
2015-01-08 10:50:00,50.83,50.83,50.78,50.83,52900.0,25.8258,25.8258,25.8004,25.8258,52900.0
2015-01-08 10:55:00,50.83,50.87,50.8,50.86,62600.0,25.8258,25.8462,25.8106,25.8411,62600.0
2015-01-08 11:00:00,50.87,50.93,50.87,50.91,83000.0,25.8462,25.8767,25.8462,25.8665,83000.0
2015-01-08 11:05:00,50.91,50.93,50.84,50.86,41700.0,25.8665,25.8767,25.8309,25.8411,41700.0
2015-01-08 11:10:00,50.87,50.89,50.83,50.85,47300.0,25.8462,25.8563,25.8258,25.836,47300.0
2015-01-08 11:15:00,50.85,50.89,50.84,50.88,50100.0,25.836,25.8563,25.8309,25.8513,50100.0
2015-01-08 11:20:00,50.88,50.88,50.77,50.78,57800.0,25.8513,25.8513,25.7954,25.8004,57800.0
2015-01-08 11:25:00,50.78,50.79,50.7,50.71,58000.0,25.8004,25.8055,25.7598,25.7649,58000.0
2015-01-08 11:30:00,50.71,50.79,50.7,50.79,46000.0,25.7649,25.8055,25.7598,25.8055,46000.0
2015-01-08 11:35:00,50.79,50.79,50.74,50.77,34200.0,25.8055,25.8055,25.7801,25.7954,34200.0
2015-01-08 11:40:00,50.77,50.77,50.73,50.73,26000.0,25.7954,25.7954,25.775,25.775,26000.0
2015-01-08 11:45:00,50.74,50.74,50.68,50.69,34900.0,25.7801,25.7801,25.7496,25.7547,34900.0
2015-01-08 11:50:00,50.69,50.71,50.67,50.67,40800.0,25.7547,25.7649,25.7446,25.7446,40800.0
2015-01-08 11:55:00,50.67,50.69,50.63,50.66,24900.0,25.7446,25.7547,25.7242,25.7395,24900.0
2015-01-08 12:00:00,50.66,50.7,50.66,50.7,24000.0,25.7395,25.7598,25.7395,25.7598,24000.0
2015-01-08 12:05:00,50.69,50.69,50.61,50.62,17000.0,25.7547,25.7547,25.7141,25.7192,17000.0
2015-01-08 12:10:00,50.62,50.63,50.56,50.58,22900.0,25.7192,25.7242,25.6887,25.6988,22900.0
2015-01-08 12:15:00,50.59,50.64,50.59,50.63,27500.0,25.7039,25.7293,25.7039,25.7242,27500.0
2015-01-08 12:20:00,50.63,50.64,50.55,50.57,30000.0,25.7242,25.7293,25.6836,25.6937,30000.0
2015-01-08 12:25:00,50.56,50.57,50.49,50.5,69800.0,25.6887,25.6937,25.6531,25.6582,69800.0
2015-01-08 12:30:00,50.51,50.57,50.5,50.56,33800.0,25.6633,25.6937,25.6582,25.6887,33800.0
2015-01-08 12:35:00,50.57,50.59,50.56,50.58,26800.0,25.6937,25.7039,25.6887,25.6988,26800.0
2015-01-08 12:40:00,50.58,50.63,50.56,50.57,29300.0,25.6988,25.7242,25.6887,25.6937,29300.0
2015-01-08 12:45:00,50.57,50.58,50.53,50.56,41000.0,25.6937,25.6988,25.6734,25.6887,41000.0
2015-01-08 12:50:00,50.56,50.58,50.53,50.53,19000.0,25.6887,25.6988,25.6734,25.6734,19000.0
2015-01-08 12:55:00,50.54,50.59,50.53,50.58,29300.0,25.6785,25.7039,25.6734,25.6988,29300.0
2015-01-08 13:00:00,50.58,50.6,50.53,50.6,24200.0,25.6988,25.709,25.6734,25.709,24200.0
2015-01-08 13:05:00,50.6,50.68,50.6,50.66,29900.0,25.709,25.7496,25.709,25.7395,29900.0
2015-01-08 13:10:00,50.68,50.68,50.64,50.65,24300.0,25.7496,25.7496,25.7293,25.7344,24300.0
2015-01-08 13:15:00,50.63,50.69,50.63,50.68,17900.0,25.7242,25.7547,25.7242,25.7496,17900.0
2015-01-08 13:20:00,50.67,50.67,50.62,50.64,19000.0,25.7446,25.7446,25.7192,25.7293,19000.0
2015-01-08 13:25:00,50.64,50.67,50.61,50.63,21700.0,25.7293,25.7446,25.7141,25.7242,21700.0
2015-01-08 13:30:00,50.64,50.65,50.61,50.63,13600.0,25.7293,25.7344,25.7141,25.7242,13600.0
2015-01-08 13:35:00,50.64,50.65,50.59,50.59,30500.0,25.7293,25.7344,25.7039,25.7039,30500.0
2015-01-08 13:40:00,50.59,50.6,50.58,50.59,25400.0,25.7039,25.709,25.6988,25.7039,25400.0
2015-01-08 13:45:00,50.58,50.59,50.56,50.57,20700.0,25.6988,25.7039,25.6887,25.6937,20700.0
2015-01-08 13:50:00,50.57,50.61,50.55,50.57,40100.0,25.6937,25.7141,25.6836,25.6937,40100.0
2015-01-08 13:55:00,50.57,50.58,50.49,50.53,64500.0,25.6937,25.6988,25.6531,25.6734,64500.0
2015-01-08 14:00:00,50.52,50.54,50.5,50.52,33700.0,25.6683,25.6785,25.6582,25.6683,33700.0
2015-01-08 14:05:00,50.51,50.55,50.51,50.54,30000.0,25.6633,25.6836,25.6633,25.6785,30000.0
2015-01-08 14:10:00,50.53,50.57,50.53,50.55,21500.0,25.6734,25.6937,25.6734,25.6836,21500.0
2015-01-08 14:15:00,50.55,50.61,50.54,50.6,27900.0,25.6836,25.7141,25.6785,25.709,27900.0
2015-01-08 14:20:00,50.6,50.64,50.59,50.6,43300.0,25.709,25.7293,25.7039,25.709,43300.0
2015-01-08 14:25:00,50.61,50.65,50.59,50.64,28200.0,25.7141,25.7344,25.7039,25.7293,28200.0
2015-01-08 14:30:00,50.65,50.69,50.64,50.64,34400.0,25.7344,25.7547,25.7293,25.7293,34400.0
2015-01-08 14:35:00,50.63,50.71,50.61,50.71,42700.0,25.7242,25.7649,25.7141,25.7649,42700.0
2015-01-08 14:40:00,50.71,50.76,50.7,50.74,44500.0,25.7649,25.7903,25.7598,25.7801,44500.0
2015-01-08 14:45:00,50.74,50.74,50.7,50.72,25700.0,25.7801,25.7801,25.7598,25.77,25700.0
2015-01-08 14:50:00,50.72,50.76,50.71,50.74,32200.0,25.77,25.7903,25.7649,25.7801,32200.0
2015-01-08 14:55:00,50.75,50.77,50.71,50.72,23900.0,25.7852,25.7954,25.7649,25.77,23900.0
2015-01-08 15:00:00,50.72,50.77,50.72,50.75,38400.0,25.77,25.7954,25.77,25.7852,38400.0
2015-01-08 15:05:00,50.75,50.75,50.67,50.68,47200.0,25.7852,25.7852,25.7446,25.7496,47200.0
2015-01-08 15:10:00,50.68,50.72,50.66,50.71,44000.0,25.7496,25.77,25.7395,25.7649,44000.0
2015-01-08 15:15:00,50.71,50.74,50.68,50.73,33500.0,25.7649,25.7801,25.7496,25.775,33500.0
2015-01-08 15:20:00,50.73,50.78,50.72,50.76,56800.0,25.775,25.8004,25.77,25.7903,56800.0
2015-01-08 15:25:00,50.76,50.78,50.71,50.78,35600.0,25.7903,25.8004,25.7649,25.8004,35600.0
2015-01-08 15:30:00,50.78,50.78,50.7,50.71,58300.0,25.8004,25.8004,25.7598,25.7649,58300.0
2015-01-08 15:35:00,50.72,50.75,50.72,50.74,49300.0,25.77,25.7852,25.77,25.7801,49300.0
2015-01-08 15:40:00,50.73,50.74,50.65,50.66,69200.0,25.775,25.7801,25.7344,25.7395,69200.0
2015-01-08 15:45:00,50.65,50.68,50.62,50.67,89600.0,25.7344,25.7496,25.7192,25.7446,89600.0
2015-01-08 15:50:00,50.66,50.68,50.63,50.68,97700.0,25.7395,25.7496,25.7242,25.7496,97700.0
2015-01-08 15:55:00,50.67,50.73,50.67,50.71,245100.0,25.7446,25.775,25.7446,25.7649,245100.0
2015-01-09 09:30:00,50.98,51.11,50.73,50.74,297900.0,25.9021,25.9681,25.775,25.7801,297900.0
2015-01-09 09:35:00,50.74,50.85,50.72,50.82,62600.0,25.7801,25.836,25.77,25.8208,62600.0
2015-01-09 09:40:00,50.8,50.85,50.64,50.67,56300.0,25.8106,25.836,25.7293,25.7446,56300.0
2015-01-09 09:45:00,50.68,50.69,50.56,50.57,56000.0,25.7496,25.7547,25.6887,25.6937,56000.0
2015-01-09 09:50:00,50.57,50.71,50.57,50.65,71300.0,25.6937,25.7649,25.6937,25.7344,71300.0
2015-01-09 09:55:00,50.64,50.64,50.48,50.57,119800.0,25.7293,25.7293,25.648,25.6937,119800.0
2015-01-09 10:00:00,50.57,50.67,50.56,50.65,106100.0,25.6937,25.7446,25.6887,25.7344,106100.0
2015-01-09 10:05:00,50.64,50.78,50.64,50.68,87000.0,25.7293,25.8004,25.7293,25.7496,87000.0
2015-01-09 10:10:00,50.68,50.78,50.68,50.76,59900.0,25.7496,25.8004,25.7496,25.7903,59900.0
2015-01-09 10:15:00,50.76,50.76,50.61,50.67,131500.0,25.7903,25.7903,25.7141,25.7446,131500.0
2015-01-09 10:20:00,50.66,50.76,50.66,50.75,61100.0,25.7395,25.7903,25.7395,25.7852,61100.0
2015-01-09 10:25:00,50.76,50.81,50.75,50.8,115800.0,25.7903,25.8157,25.7852,25.8106,115800.0
2015-01-09 10:30:00,50.79,50.8,50.66,50.68,130800.0,25.8055,25.8106,25.7395,25.7496,130800.0
2015-01-09 10:35:00,50.68,50.76,50.67,50.75,96500.0,25.7496,25.7903,25.7446,25.7852,96500.0
2015-01-09 10:40:00,50.74,50.74,50.69,50.72,68700.0,25.7801,25.7801,25.7547,25.77,68700.0
2015-01-09 10:45:00,50.73,50.83,50.72,50.8,101400.0,25.775,25.8258,25.77,25.8106,101400.0
2015-01-09 10:50:00,50.8,50.9,50.79,50.82,105600.0,25.8106,25.8614,25.8055,25.8208,105600.0
2015-01-09 10:55:00,50.82,50.86,50.8,50.85,60100.0,25.8208,25.8411,25.8106,25.836,60100.0
2015-01-09 11:00:00,50.84,50.91,50.81,50.88,89600.0,25.8309,25.8665,25.8157,25.8513,89600.0
2015-01-09 11:05:00,50.87,50.93,50.85,50.9,42600.0,25.8462,25.8767,25.836,25.8614,42600.0
2015-01-09 11:10:00,50.89,50.89,50.82,50.86,137600.0,25.8563,25.8563,25.8208,25.8411,137600.0
2015-01-09 11:15:00,50.86,50.89,50.85,50.87,65500.0,25.8411,25.8563,25.836,25.8462,65500.0
2015-01-09 11:20:00,50.87,50.9,50.81,50.88,76500.0,25.8462,25.8614,25.8157,25.8513,76500.0
2015-01-09 11:25:00,50.87,50.88,50.79,50.82,58000.0,25.8462,25.8513,25.8055,25.8208,58000.0
2015-01-09 11:30:00,50.81,50.84,50.77,50.82,66000.0,25.8157,25.8309,25.7954,25.8208,66000.0
2015-01-09 11:35:00,50.82,50.85,50.78,50.83,73800.0,25.8208,25.836,25.8004,25.8258,73800.0
2015-01-09 11:40:00,50.83,50.85,50.81,50.85,48100.0,25.8258,25.836,25.8157,25.836,48100.0
2015-01-09 11:45:00,50.85,50.91,50.84,50.88,35800.0,25.836,25.8665,25.8309,25.8513,35800.0
2015-01-09 11:50:00,50.88,50.9,50.85,50.87,27800.0,25.8513,25.8614,25.836,25.8462,27800.0
2015-01-09 11:55:00,50.88,50.94,50.86,50.94,47800.0,25.8513,25.8817,25.8411,25.8817,47800.0
2015-01-09 12:00:00,50.94,50.95,50.91,50.93,20500.0,25.8817,25.8868,25.8665,25.8767,20500.0
2015-01-09 12:05:00,50.93,50.96,50.89,50.96,46900.0,25.8767,25.8919,25.8563,25.8919,46900.0
2015-01-09 12:10:00,50.96,50.96,50.89,50.91,26000.0,25.8919,25.8919,25.8563,25.8665,26000.0
2015-01-09 12:15:00,50.9,50.94,50.88,50.89,33600.0,25.8614,25.8817,25.8513,25.8563,33600.0
2015-01-09 12:20:00,50.88,50.9,50.82,50.82,31200.0,25.8513,25.8614,25.8208,25.8208,31200.0
2015-01-09 12:25:00,50.82,50.82,50.77,50.78,50800.0,25.8208,25.8208,25.7954,25.8004,50800.0
2015-01-09 12:30:00,50.78,50.89,50.76,50.76,110800.0,25.8004,25.8563,25.7903,25.7903,110800.0
2015-01-09 12:35:00,50.76,50.8,50.72,50.8,89800.0,25.7903,25.8106,25.77,25.8106,89800.0
2015-01-09 12:40:00,50.8,50.8,50.72,50.75,37000.0,25.8106,25.8106,25.77,25.7852,37000.0
2015-01-09 12:45:00,50.75,50.8,50.74,50.79,24000.0,25.7852,25.8106,25.7801,25.8055,24000.0
2015-01-09 12:50:00,50.8,50.81,50.73,50.76,53600.0,25.8106,25.8157,25.775,25.7903,53600.0
2015-01-09 12:55:00,50.76,50.78,50.72,50.73,28100.0,25.7903,25.8004,25.77,25.775,28100.0
2015-01-09 13:00:00,50.73,50.74,50.7,50.74,25600.0,25.775,25.7801,25.7598,25.7801,25600.0
2015-01-09 13:05:00,50.74,50.75,50.71,50.72,18900.0,25.7801,25.7852,25.7649,25.77,18900.0
2015-01-09 13:10:00,50.72,50.83,50.71,50.83,36500.0,25.77,25.8258,25.7649,25.8258,36500.0
2015-01-09 13:15:00,50.82,50.83,50.78,50.81,36500.0,25.8208,25.8258,25.8004,25.8157,36500.0
2015-01-09 13:20:00,50.81,50.82,50.75,50.75,14800.0,25.8157,25.8208,25.7852,25.7852,14800.0
2015-01-09 13:25:00,50.74,50.76,50.72,50.73,21200.0,25.7801,25.7903,25.77,25.775,21200.0
2015-01-09 13:30:00,50.73,50.79,50.73,50.76,43700.0,25.775,25.8055,25.775,25.7903,43700.0
2015-01-09 13:35:00,50.77,50.77,50.74,50.74,24800.0,25.7954,25.7954,25.7801,25.7801,24800.0
2015-01-09 13:40:00,50.74,50.75,50.67,50.68,17000.0,25.7801,25.7852,25.7446,25.7496,17000.0
2015-01-09 13:45:00,50.68,50.73,50.66,50.73,51800.0,25.7496,25.775,25.7395,25.775,51800.0
2015-01-09 13:50:00,50.72,50.79,50.71,50.78,43400.0,25.77,25.8055,25.7649,25.8004,43400.0
2015-01-09 13:55:00,50.79,50.79,50.76,50.77,48800.0,25.8055,25.8055,25.7903,25.7954,48800.0
2015-01-09 14:00:00,50.76,50.76,50.72,50.74,21300.0,25.7903,25.7903,25.77,25.7801,21300.0
2015-01-09 14:05:00,50.74,50.76,50.72,50.74,18600.0,25.7801,25.7903,25.77,25.7801,18600.0
2015-01-09 14:10:00,50.74,50.75,50.69,50.71,41300.0,25.7801,25.7852,25.7547,25.7649,41300.0
2015-01-09 14:15:00,50.71,50.73,50.69,50.73,38500.0,25.7649,25.775,25.7547,25.775,38500.0
2015-01-09 14:20:00,50.72,50.73,50.69,50.71,25100.0,25.77,25.775,25.7547,25.7649,25100.0
2015-01-09 14:25:00,50.71,50.74,50.69,50.71,32600.0,25.7649,25.7801,25.7547,25.7649,32600.0
2015-01-09 14:30:00,50.71,50.73,50.69,50.71,55500.0,25.7649,25.775,25.7547,25.7649,55500.0
2015-01-09 14:35:00,50.72,50.76,50.69,50.75,43000.0,25.77,25.7903,25.7547,25.7852,43000.0
2015-01-09 14:40:00,50.76,50.77,50.73,50.75,43100.0,25.7903,25.7954,25.775,25.7852,43100.0
2015-01-09 14:45:00,50.74,50.77,50.72,50.73,35600.0,25.7801,25.7954,25.77,25.775,35600.0
2015-01-09 14:50:00,50.74,50.83,50.73,50.83,54200.0,25.7801,25.8258,25.775,25.8258,54200.0
2015-01-09 14:55:00,50.83,50.86,50.82,50.85,81600.0,25.8258,25.8411,25.8208,25.836,81600.0
2015-01-09 15:00:00,50.85,50.87,50.81,50.85,36000.0,25.836,25.8462,25.8157,25.836,36000.0
2015-01-09 15:05:00,50.86,50.9,50.85,50.89,60900.0,25.8411,25.8614,25.836,25.8563,60900.0
2015-01-09 15:10:00,50.89,50.95,50.89,50.95,48500.0,25.8563,25.8868,25.8563,25.8868,48500.0
2015-01-09 15:15:00,50.94,50.95,50.89,50.9,37600.0,25.8817,25.8868,25.8563,25.8614,37600.0
2015-01-09 15:20:00,50.91,50.94,50.88,50.9,35500.0,25.8665,25.8817,25.8513,25.8614,35500.0
2015-01-09 15:25:00,50.89,50.9,50.78,50.8,71600.0,25.8563,25.8614,25.8004,25.8106,71600.0
2015-01-09 15:30:00,50.8,50.82,50.75,50.76,79800.0,25.8106,25.8208,25.7852,25.7903,79800.0
2015-01-09 15:35:00,50.76,50.79,50.71,50.74,75700.0,25.7903,25.8055,25.7649,25.7801,75700.0
2015-01-09 15:40:00,50.73,50.78,50.72,50.73,82200.0,25.775,25.8004,25.77,25.775,82200.0
2015-01-09 15:45:00,50.73,50.75,50.69,50.73,149600.0,25.775,25.7852,25.7547,25.775,149600.0
2015-01-09 15:50:00,50.73,50.73,50.64,50.66,167900.0,25.775,25.775,25.7293,25.7395,167900.0
2015-01-09 15:55:00,50.66,50.67,50.56,50.6,472900.0,25.7395,25.7446,25.6887,25.709,472900.0
2015-01-12 09:30:00,50.79,51.2,50.79,51.11,260500.0,25.8055,26.0138,25.8055,25.9681,260500.0
2015-01-12 09:35:00,51.12,51.12,50.91,50.97,108000.0,25.9732,25.9732,25.8665,25.897,108000.0
2015-01-12 09:40:00,50.96,50.98,50.9,50.9,78100.0,25.8919,25.9021,25.8614,25.8614,78100.0
2015-01-12 09:45:00,50.9,50.94,50.82,50.87,108900.0,25.8614,25.8817,25.8208,25.8462,108900.0
2015-01-12 09:50:00,50.87,50.9,50.83,50.84,47500.0,25.8462,25.8614,25.8258,25.8309,47500.0
2015-01-12 09:55:00,50.85,50.87,50.7,50.75,103000.0,25.836,25.8462,25.7598,25.7852,103000.0
2015-01-12 10:00:00,50.75,51.16,50.74,50.97,466800.0,25.7852,25.9935,25.7801,25.897,466800.0
2015-01-12 10:05:00,50.98,51.07,50.95,51.05,98400.0,25.9021,25.9478,25.8868,25.9376,98400.0
2015-01-12 10:10:00,51.04,51.04,50.93,50.98,191000.0,25.9325,25.9325,25.8767,25.9021,191000.0
2015-01-12 10:15:00,50.98,51.03,50.93,50.99,54600.0,25.9021,25.9275,25.8767,25.9071,54600.0
2015-01-12 10:20:00,51.0,51.01,50.91,50.96,99900.0,25.9122,25.9173,25.8665,25.8919,99900.0
2015-01-12 10:25:00,50.95,51.01,50.87,50.88,47100.0,25.8868,25.9173,25.8462,25.8513,47100.0
2015-01-12 10:30:00,50.87,50.95,50.87,50.91,51200.0,25.8462,25.8868,25.8462,25.8665,51200.0
2015-01-12 10:35:00,50.91,50.96,50.86,50.9,47800.0,25.8665,25.8919,25.8411,25.8614,47800.0
2015-01-12 10:40:00,50.89,50.9,50.84,50.85,26200.0,25.8563,25.8614,25.8309,25.836,26200.0
2015-01-12 10:45:00,50.85,50.91,50.84,50.89,56000.0,25.836,25.8665,25.8309,25.8563,56000.0
2015-01-12 10:50:00,50.88,50.9,50.84,50.88,57300.0,25.8513,25.8614,25.8309,25.8513,57300.0
2015-01-12 10:55:00,50.86,50.94,50.84,50.93,37600.0,25.8411,25.8817,25.8309,25.8767,37600.0
2015-01-12 11:00:00,50.93,51.07,50.93,51.07,109800.0,25.8767,25.9478,25.8767,25.9478,109800.0
2015-01-12 11:05:00,51.07,51.09,51.04,51.05,57900.0,25.9478,25.9579,25.9325,25.9376,57900.0
2015-01-12 11:10:00,51.06,51.13,51.03,51.06,123100.0,25.9427,25.9783,25.9275,25.9427,123100.0
2015-01-12 11:15:00,51.05,51.09,51.04,51.08,51500.0,25.9376,25.9579,25.9325,25.9529,51500.0
2015-01-12 11:20:00,51.08,51.16,51.05,51.07,142500.0,25.9529,25.9935,25.9376,25.9478,142500.0
2015-01-12 11:25:00,51.07,51.09,51.04,51.05,43500.0,25.9478,25.9579,25.9325,25.9376,43500.0
2015-01-12 11:30:00,51.05,51.09,51.04,51.06,32400.0,25.9376,25.9579,25.9325,25.9427,32400.0
2015-01-12 11:35:00,51.07,51.09,51.04,51.07,30800.0,25.9478,25.9579,25.9325,25.9478,30800.0
2015-01-12 11:40:00,51.07,51.09,51.05,51.08,37400.0,25.9478,25.9579,25.9376,25.9529,37400.0
2015-01-12 11:45:00,51.08,51.09,51.04,51.05,60500.0,25.9529,25.9579,25.9325,25.9376,60500.0
2015-01-12 11:50:00,51.05,51.06,50.99,51.01,103400.0,25.9376,25.9427,25.9071,25.9173,103400.0
2015-01-12 11:55:00,51.01,51.07,51.0,51.07,35200.0,25.9173,25.9478,25.9122,25.9478,35200.0
2015-01-12 12:00:00,51.07,51.08,51.04,51.05,18900.0,25.9478,25.9529,25.9325,25.9376,18900.0
2015-01-12 12:05:00,51.05,51.08,51.04,51.08,24700.0,25.9376,25.9529,25.9325,25.9529,24700.0
2015-01-12 12:10:00,51.08,51.09,51.03,51.07,64100.0,25.9529,25.9579,25.9275,25.9478,64100.0
2015-01-12 12:15:00,51.06,51.1,51.02,51.08,66400.0,25.9427,25.963,25.9224,25.9529,66400.0
2015-01-12 12:20:00,51.09,51.14,51.07,51.1,60700.0,25.9579,25.9834,25.9478,25.963,60700.0
2015-01-12 12:25:00,51.11,51.11,51.08,51.11,39000.0,25.9681,25.9681,25.9529,25.9681,39000.0
2015-01-12 12:30:00,51.1,51.12,51.08,51.12,48900.0,25.963,25.9732,25.9529,25.9732,48900.0
2015-01-12 12:35:00,51.12,51.12,51.09,51.1,33800.0,25.9732,25.9732,25.9579,25.963,33800.0
2015-01-12 12:40:00,51.1,51.12,51.05,51.07,31800.0,25.963,25.9732,25.9376,25.9478,31800.0
2015-01-12 12:45:00,51.07,51.1,51.03,51.04,30600.0,25.9478,25.963,25.9275,25.9325,30600.0
2015-01-12 12:50:00,51.04,51.04,50.99,51.01,40100.0,25.9325,25.9325,25.9071,25.9173,40100.0
2015-01-12 12:55:00,51.0,51.05,50.99,51.01,42000.0,25.9122,25.9376,25.9071,25.9173,42000.0
2015-01-12 13:00:00,51.0,51.03,50.99,50.99,27900.0,25.9122,25.9275,25.9071,25.9071,27900.0
2015-01-12 13:05:00,50.99,51.02,50.97,51.01,99300.0,25.9071,25.9224,25.897,25.9173,99300.0
2015-01-12 13:10:00,51.01,51.05,51.0,51.05,26500.0,25.9173,25.9376,25.9122,25.9376,26500.0
2015-01-12 13:15:00,51.04,51.06,51.02,51.04,53800.0,25.9325,25.9427,25.9224,25.9325,53800.0
2015-01-12 13:20:00,51.04,51.05,51.0,51.04,62200.0,25.9325,25.9376,25.9122,25.9325,62200.0
2015-01-12 13:25:00,51.03,51.05,51.0,51.0,63000.0,25.9275,25.9376,25.9122,25.9122,63000.0
2015-01-12 13:30:00,51.0,51.03,51.0,51.02,20800.0,25.9122,25.9275,25.9122,25.9224,20800.0
2015-01-12 13:35:00,51.02,51.05,51.0,51.02,59300.0,25.9224,25.9376,25.9122,25.9224,59300.0
2015-01-12 13:40:00,51.02,51.04,51.01,51.03,24800.0,25.9224,25.9325,25.9173,25.9275,24800.0
2015-01-12 13:45:00,51.04,51.1,51.01,51.1,44200.0,25.9325,25.963,25.9173,25.963,44200.0
2015-01-12 13:50:00,51.1,51.12,51.07,51.08,24300.0,25.963,25.9732,25.9478,25.9529,24300.0
2015-01-12 13:55:00,51.08,51.08,51.05,51.05,57600.0,25.9529,25.9529,25.9376,25.9376,57600.0
2015-01-12 14:00:00,51.05,51.07,51.05,51.06,37500.0,25.9376,25.9478,25.9376,25.9427,37500.0
2015-01-12 14:05:00,51.05,51.08,51.03,51.05,32300.0,25.9376,25.9529,25.9275,25.9376,32300.0
2015-01-12 14:10:00,51.06,51.09,51.05,51.08,21800.0,25.9427,25.9579,25.9376,25.9529,21800.0
2015-01-12 14:15:00,51.07,51.08,51.0,51.01,43100.0,25.9478,25.9529,25.9122,25.9173,43100.0
2015-01-12 14:20:00,51.0,51.01,50.92,50.97,130900.0,25.9122,25.9173,25.8716,25.897,130900.0
2015-01-12 14:25:00,50.98,51.01,50.96,50.98,39800.0,25.9021,25.9173,25.8919,25.9021,39800.0
2015-01-12 14:30:00,50.99,50.99,50.93,50.98,56400.0,25.9071,25.9071,25.8767,25.9021,56400.0
2015-01-12 14:35:00,50.98,50.99,50.93,50.93,57000.0,25.9021,25.9071,25.8767,25.8767,57000.0
2015-01-12 14:40:00,50.93,50.98,50.93,50.96,92300.0,25.8767,25.9021,25.8767,25.8919,92300.0
2015-01-12 14:45:00,50.96,51.03,50.95,51.02,41100.0,25.8919,25.9275,25.8868,25.9224,41100.0
2015-01-12 14:50:00,51.01,51.02,50.97,50.99,37300.0,25.9173,25.9224,25.897,25.9071,37300.0
2015-01-12 14:55:00,51.0,51.02,50.96,50.98,46200.0,25.9122,25.9224,25.8919,25.9021,46200.0
2015-01-12 15:00:00,50.99,51.03,50.96,51.0,32700.0,25.9071,25.9275,25.8919,25.9122,32700.0
2015-01-12 15:05:00,51.0,51.0,50.93,50.96,77300.0,25.9122,25.9122,25.8767,25.8919,77300.0
2015-01-12 15:10:00,50.97,51.01,50.95,51.01,41700.0,25.897,25.9173,25.8868,25.9173,41700.0
2015-01-12 15:15:00,51.0,51.05,50.99,51.01,67600.0,25.9122,25.9376,25.9071,25.9173,67600.0
2015-01-12 15:20:00,51.01,51.01,50.97,50.98,91300.0,25.9173,25.9173,25.897,25.9021,91300.0
2015-01-12 15:25:00,50.97,50.99,50.92,50.93,70800.0,25.897,25.9071,25.8716,25.8767,70800.0
2015-01-12 15:30:00,50.94,50.96,50.86,50.87,71000.0,25.8817,25.8919,25.8411,25.8462,71000.0
2015-01-12 15:35:00,50.87,50.9,50.85,50.9,73200.0,25.8462,25.8614,25.836,25.8614,73200.0
2015-01-12 15:40:00,50.9,50.98,50.89,50.96,119000.0,25.8614,25.9021,25.8563,25.8919,119000.0
2015-01-12 15:45:00,50.96,51.08,50.95,51.04,134000.0,25.8919,25.9529,25.8868,25.9325,134000.0
2015-01-12 15:50:00,51.04,51.05,50.97,51.01,114500.0,25.9325,25.9376,25.897,25.9173,114500.0
2015-01-12 15:55:00,51.0,51.02,50.88,50.93,193200.0,25.9122,25.9224,25.8513,25.8767,193200.0
2015-01-13 09:30:00,51.16,51.38,51.15,51.34,210800.0,25.9935,26.1053,25.9884,26.085,210800.0
2015-01-13 09:35:00,51.35,51.42,51.29,51.36,86800.0,26.0901,26.1256,26.0596,26.0951,86800.0
2015-01-13 09:40:00,51.36,51.52,51.36,51.51,257200.0,26.0951,26.1764,26.0951,26.1713,257200.0
2015-01-13 09:45:00,51.51,51.62,51.49,51.59,72800.0,26.1713,26.2272,26.1612,26.212,72800.0
2015-01-13 09:50:00,51.6,51.67,51.58,51.66,182100.0,26.2171,26.2526,26.2069,26.2476,182100.0
2015-01-13 09:55:00,51.66,51.72,51.65,51.68,110500.0,26.2476,26.278,26.2425,26.2577,110500.0
2015-01-13 10:00:00,51.68,51.71,51.61,51.65,117400.0,26.2577,26.273,26.2222,26.2425,117400.0
2015-01-13 10:05:00,51.65,51.7,51.65,51.68,60400.0,26.2425,26.2679,26.2425,26.2577,60400.0
2015-01-13 10:10:00,51.69,51.74,51.65,51.73,87200.0,26.2628,26.2882,26.2425,26.2831,87200.0
2015-01-13 10:15:00,51.72,51.75,51.69,51.71,112500.0,26.278,26.2933,26.2628,26.273,112500.0
2015-01-13 10:20:00,51.71,51.71,51.61,51.63,54700.0,26.273,26.273,26.2222,26.2323,54700.0
2015-01-13 10:25:00,51.63,51.63,51.56,51.57,34100.0,26.2323,26.2323,26.1967,26.2018,34100.0
2015-01-13 10:30:00,51.58,51.58,51.52,51.55,39500.0,26.2069,26.2069,26.1764,26.1917,39500.0
2015-01-13 10:35:00,51.55,51.57,51.49,51.49,51100.0,26.1917,26.2018,26.1612,26.1612,51100.0
2015-01-13 10:40:00,51.49,51.51,51.44,51.47,71700.0,26.1612,26.1713,26.1358,26.151,71700.0
2015-01-13 10:45:00,51.47,51.54,51.46,51.53,64600.0,26.151,26.1866,26.1459,26.1815,64600.0
2015-01-13 10:50:00,51.53,51.66,51.52,51.61,60100.0,26.1815,26.2476,26.1764,26.2222,60100.0
2015-01-13 10:55:00,51.61,51.66,51.6,51.61,71600.0,26.2222,26.2476,26.2171,26.2222,71600.0
2015-01-13 11:00:00,51.61,51.65,51.59,51.61,29900.0,26.2222,26.2425,26.212,26.2222,29900.0
2015-01-13 11:05:00,51.61,51.63,51.59,51.59,27300.0,26.2222,26.2323,26.212,26.212,27300.0
2015-01-13 11:10:00,51.59,51.66,51.59,51.66,43900.0,26.212,26.2476,26.212,26.2476,43900.0
2015-01-13 11:15:00,51.66,51.67,51.62,51.63,23800.0,26.2476,26.2526,26.2272,26.2323,23800.0
2015-01-13 11:20:00,51.63,51.64,51.57,51.61,28700.0,26.2323,26.2374,26.2018,26.2222,28700.0
2015-01-13 11:25:00,51.62,51.64,51.6,51.64,35400.0,26.2272,26.2374,26.2171,26.2374,35400.0
2015-01-13 11:30:00,51.64,51.66,51.61,51.62,46400.0,26.2374,26.2476,26.2222,26.2272,46400.0
2015-01-13 11:35:00,51.62,51.67,51.61,51.66,24400.0,26.2272,26.2526,26.2222,26.2476,24400.0
2015-01-13 11:40:00,51.66,51.7,51.64,51.7,34000.0,26.2476,26.2679,26.2374,26.2679,34000.0
2015-01-13 11:45:00,51.7,51.78,51.69,51.77,96500.0,26.2679,26.3085,26.2628,26.3034,96500.0
2015-01-13 11:50:00,51.77,51.77,51.73,51.75,84200.0,26.3034,26.3034,26.2831,26.2933,84200.0
2015-01-13 11:55:00,51.75,51.78,51.73,51.74,47500.0,26.2933,26.3085,26.2831,26.2882,47500.0
2015-01-13 12:00:00,51.74,51.75,51.66,51.68,51100.0,26.2882,26.2933,26.2476,26.2577,51100.0
2015-01-13 12:05:00,51.68,51.7,51.65,51.68,32800.0,26.2577,26.2679,26.2425,26.2577,32800.0
2015-01-13 12:10:00,51.68,51.7,51.65,51.69,21000.0,26.2577,26.2679,26.2425,26.2628,21000.0
2015-01-13 12:15:00,51.69,51.7,51.66,51.7,19000.0,26.2628,26.2679,26.2476,26.2679,19000.0
2015-01-13 12:20:00,51.69,51.7,51.63,51.64,52200.0,26.2628,26.2679,26.2323,26.2374,52200.0
2015-01-13 12:25:00,51.64,51.67,51.62,51.65,24000.0,26.2374,26.2526,26.2272,26.2425,24000.0
2015-01-13 12:30:00,51.64,51.64,51.6,51.6,55100.0,26.2374,26.2374,26.2171,26.2171,55100.0
2015-01-13 12:35:00,51.61,51.61,51.53,51.53,49400.0,26.2222,26.2222,26.1815,26.1815,49400.0
2015-01-13 12:40:00,51.53,51.53,51.49,51.53,95700.0,26.1815,26.1815,26.1612,26.1815,95700.0
2015-01-13 12:45:00,51.52,51.57,51.5,51.55,31700.0,26.1764,26.2018,26.1663,26.1917,31700.0
2015-01-13 12:50:00,51.56,51.58,51.55,51.57,16500.0,26.1967,26.2069,26.1917,26.2018,16500.0
2015-01-13 12:55:00,51.56,51.61,51.53,51.61,27900.0,26.1967,26.2222,26.1815,26.2222,27900.0
2015-01-13 13:00:00,51.62,51.64,51.61,51.64,22400.0,26.2272,26.2374,26.2222,26.2374,22400.0
2015-01-13 13:05:00,51.64,51.68,51.63,51.67,28800.0,26.2374,26.2577,26.2323,26.2526,28800.0
2015-01-13 13:10:00,51.67,51.7,51.64,51.65,25300.0,26.2526,26.2679,26.2374,26.2425,25300.0
2015-01-13 13:15:00,51.65,51.65,51.59,51.6,18000.0,26.2425,26.2425,26.212,26.2171,18000.0
2015-01-13 13:20:00,51.59,51.59,51.44,51.46,79100.0,26.212,26.212,26.1358,26.1459,79100.0
2015-01-13 13:25:00,51.47,51.48,51.41,51.45,85300.0,26.151,26.1561,26.1205,26.1409,85300.0
2015-01-13 13:30:00,51.46,51.46,51.36,51.41,83800.0,26.1459,26.1459,26.0951,26.1205,83800.0
2015-01-13 13:35:00,51.41,51.42,51.34,51.35,86900.0,26.1205,26.1256,26.085,26.0901,86900.0
2015-01-13 13:40:00,51.35,51.38,51.31,51.35,68200.0,26.0901,26.1053,26.0697,26.0901,68200.0
2015-01-13 13:45:00,51.36,51.38,51.33,51.34,54600.0,26.0951,26.1053,26.0799,26.085,54600.0
2015-01-13 13:50:00,51.34,51.35,51.09,51.14,121300.0,26.085,26.0901,25.9579,25.9834,121300.0
2015-01-13 13:55:00,51.15,51.23,51.12,51.2,59700.0,25.9884,26.0291,25.9732,26.0138,59700.0
2015-01-13 14:00:00,51.2,51.2,51.11,51.16,57000.0,26.0138,26.0138,25.9681,25.9935,57000.0
2015-01-13 14:05:00,51.16,51.16,51.0,51.04,183900.0,25.9935,25.9935,25.9122,25.9325,183900.0
2015-01-13 14:10:00,51.04,51.05,50.91,50.96,102900.0,25.9325,25.9376,25.8665,25.8919,102900.0
2015-01-13 14:15:00,50.96,51.06,50.94,51.0,53200.0,25.8919,25.9427,25.8817,25.9122,53200.0
2015-01-13 14:20:00,51.0,51.06,50.98,51.05,38600.0,25.9122,25.9427,25.9021,25.9376,38600.0
2015-01-13 14:25:00,51.05,51.09,51.04,51.07,40300.0,25.9376,25.9579,25.9325,25.9478,40300.0
2015-01-13 14:30:00,51.06,51.09,51.03,51.04,58600.0,25.9427,25.9579,25.9275,25.9325,58600.0
2015-01-13 14:35:00,51.05,51.14,51.05,51.11,41300.0,25.9376,25.9834,25.9376,25.9681,41300.0
2015-01-13 14:40:00,51.12,51.17,51.09,51.16,73400.0,25.9732,25.9986,25.9579,25.9935,73400.0
2015-01-13 14:45:00,51.15,51.24,51.15,51.2,103200.0,25.9884,26.0342,25.9884,26.0138,103200.0
2015-01-13 14:50:00,51.2,51.28,51.19,51.21,102200.0,26.0138,26.0545,26.0088,26.0189,102200.0
2015-01-13 14:55:00,51.2,51.24,51.11,51.12,233200.0,26.0138,26.0342,25.9681,25.9732,233200.0
2015-01-13 15:00:00,51.12,51.18,51.1,51.16,179800.0,25.9732,26.0037,25.963,25.9935,179800.0
2015-01-13 15:05:00,51.16,51.18,51.12,51.14,100800.0,25.9935,26.0037,25.9732,25.9834,100800.0
2015-01-13 15:10:00,51.13,51.32,51.12,51.31,203700.0,25.9783,26.0748,25.9732,26.0697,203700.0
2015-01-13 15:15:00,51.31,51.38,51.3,51.31,87100.0,26.0697,26.1053,26.0646,26.0697,87100.0
2015-01-13 15:20:00,51.33,51.35,51.26,51.3,94600.0,26.0799,26.0901,26.0443,26.0646,94600.0
2015-01-13 15:25:00,51.3,51.33,51.21,51.23,63100.0,26.0646,26.0799,26.0189,26.0291,63100.0
2015-01-13 15:30:00,51.23,51.33,51.22,51.28,103600.0,26.0291,26.0799,26.024,26.0545,103600.0
2015-01-13 15:35:00,51.29,51.44,51.27,51.41,110000.0,26.0596,26.1358,26.0494,26.1205,110000.0
2015-01-13 15:40:00,51.41,51.46,51.37,51.4,86700.0,26.1205,26.1459,26.1002,26.1155,86700.0
2015-01-13 15:45:00,51.39,51.39,51.28,51.29,108800.0,26.1104,26.1104,26.0545,26.0596,108800.0
2015-01-13 15:50:00,51.3,51.32,51.23,51.28,94000.0,26.0646,26.0748,26.0291,26.0545,94000.0
2015-01-13 15:55:00,51.27,51.31,51.23,51.31,196500.0,26.0494,26.0697,26.0291,26.0697,196500.0
2015-01-14 09:30:00,51.0,51.15,50.94,51.12,185100.0,25.9122,25.9884,25.8817,25.9732,185100.0
2015-01-14 09:35:00,51.13,51.14,50.8,50.85,79400.0,25.9783,25.9834,25.8106,25.836,79400.0
2015-01-14 09:40:00,50.81,50.89,50.75,50.86,102700.0,25.8157,25.8563,25.7852,25.8411,102700.0
2015-01-14 09:45:00,50.85,50.92,50.85,50.92,38900.0,25.836,25.8716,25.836,25.8716,38900.0
2015-01-14 09:50:00,50.91,50.94,50.86,50.92,37700.0,25.8665,25.8817,25.8411,25.8716,37700.0
2015-01-14 09:55:00,50.93,51.01,50.9,50.96,30000.0,25.8767,25.9173,25.8614,25.8919,30000.0
2015-01-14 10:00:00,50.96,51.12,50.91,51.0,66600.0,25.8919,25.9732,25.8665,25.9122,66600.0
2015-01-14 10:05:00,51.0,51.22,50.98,51.17,81400.0,25.9122,26.024,25.9021,25.9986,81400.0
2015-01-14 10:10:00,51.17,51.24,51.07,51.1,55500.0,25.9986,26.0342,25.9478,25.963,55500.0
2015-01-14 10:15:00,51.09,51.18,51.09,51.13,41300.0,25.9579,26.0037,25.9579,25.9783,41300.0
2015-01-14 10:20:00,51.14,51.23,51.12,51.23,44400.0,25.9834,26.0291,25.9732,26.0291,44400.0
2015-01-14 10:25:00,51.23,51.27,51.19,51.26,160200.0,26.0291,26.0494,26.0088,26.0443,160200.0
2015-01-14 10:30:00,51.25,51.26,51.12,51.21,80000.0,26.0392,26.0443,25.9732,26.0189,80000.0
2015-01-14 10:35:00,51.22,51.23,51.15,51.16,73800.0,26.024,26.0291,25.9884,25.9935,73800.0
2015-01-14 10:40:00,51.16,51.29,51.15,51.27,72200.0,25.9935,26.0596,25.9884,26.0494,72200.0
2015-01-14 10:45:00,51.28,51.4,51.26,51.4,57300.0,26.0545,26.1155,26.0443,26.1155,57300.0
2015-01-14 10:50:00,51.39,51.48,51.39,51.43,80000.0,26.1104,26.1561,26.1104,26.1307,80000.0
2015-01-14 10:55:00,51.44,51.51,51.41,51.51,90800.0,26.1358,26.1713,26.1205,26.1713,90800.0
2015-01-14 11:00:00,51.51,51.52,51.38,51.4,90700.0,26.1713,26.1764,26.1053,26.1155,90700.0
2015-01-14 11:05:00,51.4,51.41,51.28,51.31,77300.0,26.1155,26.1205,26.0545,26.0697,77300.0
2015-01-14 11:10:00,51.32,51.38,51.26,51.26,42500.0,26.0748,26.1053,26.0443,26.0443,42500.0
2015-01-14 11:15:00,51.27,51.32,51.26,51.26,51900.0,26.0494,26.0748,26.0443,26.0443,51900.0
2015-01-14 11:20:00,51.26,51.35,51.25,51.29,68700.0,26.0443,26.0901,26.0392,26.0596,68700.0
2015-01-14 11:25:00,51.29,51.3,51.24,51.26,61100.0,26.0596,26.0646,26.0342,26.0443,61100.0
2015-01-14 11:30:00,51.25,51.28,51.25,51.27,62700.0,26.0392,26.0545,26.0392,26.0494,62700.0
2015-01-14 11:35:00,51.26,51.41,51.25,51.4,59000.0,26.0443,26.1205,26.0392,26.1155,59000.0
2015-01-14 11:40:00,51.39,51.46,51.37,51.38,46900.0,26.1104,26.1459,26.1002,26.1053,46900.0
2015-01-14 11:45:00,51.38,51.39,51.34,51.36,28000.0,26.1053,26.1104,26.085,26.0951,28000.0
2015-01-14 11:50:00,51.37,51.39,51.31,51.33,50100.0,26.1002,26.1104,26.0697,26.0799,50100.0
2015-01-14 11:55:00,51.32,51.35,51.29,51.29,37700.0,26.0748,26.0901,26.0596,26.0596,37700.0
2015-01-14 12:00:00,51.29,51.36,51.29,51.36,36500.0,26.0596,26.0951,26.0596,26.0951,36500.0
2015-01-14 12:05:00,51.37,51.37,51.29,51.3,37100.0,26.1002,26.1002,26.0596,26.0646,37100.0
2015-01-14 12:10:00,51.3,51.33,51.29,51.31,25300.0,26.0646,26.0799,26.0596,26.0697,25300.0
2015-01-14 12:15:00,51.32,51.33,51.29,51.3,48100.0,26.0748,26.0799,26.0596,26.0646,48100.0
2015-01-14 12:20:00,51.3,51.39,51.29,51.39,50100.0,26.0646,26.1104,26.0596,26.1104,50100.0
2015-01-14 12:25:00,51.38,51.42,51.35,51.39,53300.0,26.1053,26.1256,26.0901,26.1104,53300.0
2015-01-14 12:30:00,51.4,51.42,51.35,51.36,38000.0,26.1155,26.1256,26.0901,26.0951,38000.0
2015-01-14 12:35:00,51.36,51.42,51.35,51.39,29900.0,26.0951,26.1256,26.0901,26.1104,29900.0
2015-01-14 12:40:00,51.39,51.46,51.38,51.38,38400.0,26.1104,26.1459,26.1053,26.1053,38400.0
2015-01-14 12:45:00,51.39,51.4,51.33,51.37,84100.0,26.1104,26.1155,26.0799,26.1002,84100.0
2015-01-14 12:50:00,51.37,51.39,51.34,51.37,60500.0,26.1002,26.1104,26.085,26.1002,60500.0
2015-01-14 12:55:00,51.38,51.44,51.35,51.44,36200.0,26.1053,26.1358,26.0901,26.1358,36200.0
2015-01-14 13:00:00,51.44,51.49,51.44,51.47,48400.0,26.1358,26.1612,26.1358,26.151,48400.0
2015-01-14 13:05:00,51.47,51.47,51.38,51.38,31100.0,26.151,26.151,26.1053,26.1053,31100.0
2015-01-14 13:10:00,51.39,51.39,51.34,51.36,58500.0,26.1104,26.1104,26.085,26.0951,58500.0
2015-01-14 13:15:00,51.36,51.42,51.35,51.42,30700.0,26.0951,26.1256,26.0901,26.1256,30700.0
2015-01-14 13:20:00,51.41,51.41,51.34,51.35,25100.0,26.1205,26.1205,26.085,26.0901,25100.0
2015-01-14 13:25:00,51.35,51.39,51.33,51.39,23300.0,26.0901,26.1104,26.0799,26.1104,23300.0
2015-01-14 13:30:00,51.38,51.4,51.34,51.36,36200.0,26.1053,26.1155,26.085,26.0951,36200.0
2015-01-14 13:35:00,51.36,51.37,51.32,51.33,45100.0,26.0951,26.1002,26.0748,26.0799,45100.0
2015-01-14 13:40:00,51.34,51.37,51.27,51.33,142600.0,26.085,26.1002,26.0494,26.0799,142600.0
2015-01-14 13:45:00,51.32,51.42,51.28,51.36,159400.0,26.0748,26.1256,26.0545,26.0951,159400.0
2015-01-14 13:50:00,51.36,51.37,51.3,51.34,36600.0,26.0951,26.1002,26.0646,26.085,36600.0
2015-01-14 13:55:00,51.34,51.38,51.3,51.37,38200.0,26.085,26.1053,26.0646,26.1002,38200.0
2015-01-14 14:00:00,51.36,51.42,51.34,51.41,28900.0,26.0951,26.1256,26.085,26.1205,28900.0
2015-01-14 14:05:00,51.4,51.42,51.34,51.37,51700.0,26.1155,26.1256,26.085,26.1002,51700.0
2015-01-14 14:10:00,51.36,51.5,51.36,51.5,92200.0,26.0951,26.1663,26.0951,26.1663,92200.0
2015-01-14 14:15:00,51.5,51.59,51.47,51.59,111200.0,26.1663,26.212,26.151,26.212,111200.0
2015-01-14 14:20:00,51.6,51.62,51.51,51.52,37900.0,26.2171,26.2272,26.1713,26.1764,37900.0
2015-01-14 14:25:00,51.53,51.61,51.5,51.57,50800.0,26.1815,26.2222,26.1663,26.2018,50800.0
2015-01-14 14:30:00,51.59,51.65,51.54,51.58,74800.0,26.212,26.2425,26.1866,26.2069,74800.0
2015-01-14 14:35:00,51.57,51.59,51.52,51.57,36200.0,26.2018,26.212,26.1764,26.2018,36200.0
2015-01-14 14:40:00,51.57,51.62,51.53,51.58,46900.0,26.2018,26.2272,26.1815,26.2069,46900.0
2015-01-14 14:45:00,51.58,51.61,51.53,51.54,41600.0,26.2069,26.2222,26.1815,26.1866,41600.0
2015-01-14 14:50:00,51.54,51.54,51.49,51.5,54900.0,26.1866,26.1866,26.1612,26.1663,54900.0
2015-01-14 14:55:00,51.51,51.54,51.49,51.51,38900.0,26.1713,26.1866,26.1612,26.1713,38900.0
2015-01-14 15:00:00,51.5,51.55,51.48,51.52,51700.0,26.1663,26.1917,26.1561,26.1764,51700.0
2015-01-14 15:05:00,51.53,51.55,51.49,51.51,47500.0,26.1815,26.1917,26.1612,26.1713,47500.0
2015-01-14 15:10:00,51.52,51.53,51.42,51.48,79800.0,26.1764,26.1815,26.1256,26.1561,79800.0
2015-01-14 15:15:00,51.48,51.65,51.48,51.62,94900.0,26.1561,26.2425,26.1561,26.2272,94900.0
2015-01-14 15:20:00,51.62,51.7,51.58,51.64,69000.0,26.2272,26.2679,26.2069,26.2374,69000.0
2015-01-14 15:25:00,51.65,51.67,51.55,51.63,80300.0,26.2425,26.2526,26.1917,26.2323,80300.0
2015-01-14 15:30:00,51.62,51.68,51.52,51.58,96500.0,26.2272,26.2577,26.1764,26.2069,96500.0
2015-01-14 15:35:00,51.58,51.61,51.54,51.6,98200.0,26.2069,26.2222,26.1866,26.2171,98200.0
2015-01-14 15:40:00,51.59,51.71,51.58,51.66,117100.0,26.212,26.273,26.2069,26.2476,117100.0
2015-01-14 15:45:00,51.66,51.75,51.65,51.73,183300.0,26.2476,26.2933,26.2425,26.2831,183300.0
2015-01-14 15:50:00,51.73,51.75,51.69,51.71,124600.0,26.2831,26.2933,26.2628,26.273,124600.0
2015-01-14 15:55:00,51.71,51.74,51.66,51.73,203200.0,26.273,26.2882,26.2476,26.2831,203200.0
2015-01-15 09:30:00,51.96,52.09,51.86,51.96,280700.0,26.4,26.466,26.3492,26.4,280700.0
2015-01-15 09:35:00,51.97,52.17,51.93,52.13,133600.0,26.4051,26.5067,26.3847,26.4864,133600.0
2015-01-15 09:40:00,52.14,52.19,52.05,52.12,145600.0,26.4914,26.5168,26.4457,26.4813,145600.0
2015-01-15 09:45:00,52.11,52.25,52.08,52.08,136300.0,26.4762,26.5473,26.461,26.461,136300.0
2015-01-15 09:50:00,52.08,52.16,52.06,52.08,53700.0,26.461,26.5016,26.4508,26.461,53700.0
2015-01-15 09:55:00,52.07,52.07,51.9,51.98,76400.0,26.4559,26.4559,26.3695,26.4101,76400.0
2015-01-15 10:00:00,51.98,51.98,51.87,51.91,62400.0,26.4101,26.4101,26.3543,26.3746,62400.0
2015-01-15 10:05:00,51.91,51.95,51.85,51.93,49900.0,26.3746,26.3949,26.3441,26.3847,49900.0
2015-01-15 10:10:00,51.93,51.95,51.82,51.92,44500.0,26.3847,26.3949,26.3288,26.3797,44500.0
2015-01-15 10:15:00,51.92,52.07,51.9,52.07,52700.0,26.3797,26.4559,26.3695,26.4559,52700.0
2015-01-15 10:20:00,52.07,52.09,51.98,52.08,31900.0,26.4559,26.466,26.4101,26.461,31900.0
2015-01-15 10:25:00,52.08,52.13,52.0,52.06,34300.0,26.461,26.4864,26.4203,26.4508,34300.0
2015-01-15 10:30:00,52.06,52.22,52.05,52.18,44500.0,26.4508,26.5321,26.4457,26.5118,44500.0
2015-01-15 10:35:00,52.19,52.2,52.08,52.1,79200.0,26.5168,26.5219,26.461,26.4711,79200.0
2015-01-15 10:40:00,52.11,52.11,52.05,52.05,28700.0,26.4762,26.4762,26.4457,26.4457,28700.0
2015-01-15 10:45:00,52.06,52.06,52.01,52.03,35500.0,26.4508,26.4508,26.4254,26.4355,35500.0
2015-01-15 10:50:00,52.03,52.06,52.0,52.03,32000.0,26.4355,26.4508,26.4203,26.4355,32000.0
2015-01-15 10:55:00,52.04,52.04,51.96,51.98,54600.0,26.4406,26.4406,26.4,26.4101,54600.0
2015-01-15 11:00:00,51.98,52.07,51.98,52.06,46000.0,26.4101,26.4559,26.4101,26.4508,46000.0
2015-01-15 11:05:00,52.06,52.06,51.98,52.03,29600.0,26.4508,26.4508,26.4101,26.4355,29600.0
2015-01-15 11:10:00,52.03,52.1,52.01,52.09,23500.0,26.4355,26.4711,26.4254,26.466,23500.0
2015-01-15 11:15:00,52.09,52.1,51.98,52.01,31900.0,26.466,26.4711,26.4101,26.4254,31900.0
2015-01-15 11:20:00,52.0,52.0,51.93,51.93,38700.0,26.4203,26.4203,26.3847,26.3847,38700.0
2015-01-15 11:25:00,51.93,51.95,51.84,51.86,51700.0,26.3847,26.3949,26.339,26.3492,51700.0
2015-01-15 11:30:00,51.86,52.0,51.85,51.99,28300.0,26.3492,26.4203,26.3441,26.4152,28300.0
2015-01-15 11:35:00,51.99,52.02,51.85,51.88,39600.0,26.4152,26.4305,26.3441,26.3593,39600.0
2015-01-15 11:40:00,51.88,51.97,51.82,51.96,56100.0,26.3593,26.4051,26.3288,26.4,56100.0
2015-01-15 11:45:00,51.95,51.98,51.93,51.94,20100.0,26.3949,26.4101,26.3847,26.3898,20100.0
2015-01-15 11:50:00,51.95,52.0,51.91,51.97,30700.0,26.3949,26.4203,26.3746,26.4051,30700.0
2015-01-15 11:55:00,51.97,52.03,51.94,52.0,23600.0,26.4051,26.4355,26.3898,26.4203,23600.0
2015-01-15 12:00:00,52.0,52.04,51.95,51.96,29700.0,26.4203,26.4406,26.3949,26.4,29700.0
2015-01-15 12:05:00,51.96,52.01,51.92,51.99,73700.0,26.4,26.4254,26.3797,26.4152,73700.0
2015-01-15 12:10:00,51.99,52.22,51.99,52.15,319300.0,26.4152,26.5321,26.4152,26.4965,319300.0
2015-01-15 12:15:00,52.15,52.15,52.04,52.04,51300.0,26.4965,26.4965,26.4406,26.4406,51300.0
2015-01-15 12:20:00,52.03,52.09,52.03,52.06,151900.0,26.4355,26.466,26.4355,26.4508,151900.0
2015-01-15 12:25:00,52.06,52.15,52.06,52.11,57800.0,26.4508,26.4965,26.4508,26.4762,57800.0
2015-01-15 12:30:00,52.11,52.15,52.05,52.14,59600.0,26.4762,26.4965,26.4457,26.4914,59600.0
2015-01-15 12:35:00,52.13,52.13,52.05,52.12,39800.0,26.4864,26.4864,26.4457,26.4813,39800.0
2015-01-15 12:40:00,52.11,52.12,51.97,51.99,26000.0,26.4762,26.4813,26.4051,26.4152,26000.0
2015-01-15 12:45:00,51.98,52.01,51.96,52.0,43500.0,26.4101,26.4254,26.4,26.4203,43500.0
2015-01-15 12:50:00,52.01,52.08,51.96,52.06,80200.0,26.4254,26.461,26.4,26.4508,80200.0
2015-01-15 12:55:00,52.07,52.12,52.06,52.11,61100.0,26.4559,26.4813,26.4508,26.4762,61100.0
2015-01-15 13:00:00,52.11,52.22,52.07,52.21,102000.0,26.4762,26.5321,26.4559,26.527,102000.0
2015-01-15 13:05:00,52.2,52.25,52.19,52.25,111900.0,26.5219,26.5473,26.5168,26.5473,111900.0
2015-01-15 13:10:00,52.25,52.29,52.19,52.29,90900.0,26.5473,26.5676,26.5168,26.5676,90900.0
2015-01-15 13:15:00,52.29,52.31,52.26,52.28,59300.0,26.5676,26.5778,26.5524,26.5626,59300.0
2015-01-15 13:20:00,52.28,52.31,52.22,52.24,38500.0,26.5626,26.5778,26.5321,26.5422,38500.0
2015-01-15 13:25:00,52.24,52.31,52.23,52.25,88400.0,26.5422,26.5778,26.5372,26.5473,88400.0
2015-01-15 13:30:00,52.26,52.29,52.24,52.28,61500.0,26.5524,26.5676,26.5422,26.5626,61500.0
2015-01-15 13:35:00,52.28,52.32,52.27,52.3,63300.0,26.5626,26.5829,26.5575,26.5727,63300.0
2015-01-15 13:40:00,52.31,52.34,52.28,52.34,53100.0,26.5778,26.5931,26.5626,26.5931,53100.0
2015-01-15 13:45:00,52.34,52.35,52.32,52.35,50600.0,26.5931,26.5981,26.5829,26.5981,50600.0
2015-01-15 13:50:00,52.35,52.49,52.34,52.48,123700.0,26.5981,26.6693,26.5931,26.6642,123700.0
2015-01-15 13:55:00,52.48,52.55,52.45,52.53,199600.0,26.6642,26.6998,26.6489,26.6896,199600.0
2015-01-15 14:00:00,52.53,52.54,52.42,52.43,71300.0,26.6896,26.6947,26.6337,26.6388,71300.0
2015-01-15 14:05:00,52.43,52.49,52.39,52.47,73500.0,26.6388,26.6693,26.6185,26.6591,73500.0
2015-01-15 14:10:00,52.46,52.46,52.41,52.44,79100.0,26.654,26.654,26.6286,26.6439,79100.0
2015-01-15 14:15:00,52.43,52.53,52.42,52.53,88900.0,26.6388,26.6896,26.6337,26.6896,88900.0
2015-01-15 14:20:00,52.53,52.57,52.52,52.56,106600.0,26.6896,26.7099,26.6845,26.7048,106600.0
2015-01-15 14:25:00,52.56,52.57,52.53,52.56,50500.0,26.7048,26.7099,26.6896,26.7048,50500.0
2015-01-15 14:30:00,52.56,52.63,52.53,52.63,165400.0,26.7048,26.7404,26.6896,26.7404,165400.0
2015-01-15 14:35:00,52.63,52.68,52.63,52.67,90500.0,26.7404,26.7658,26.7404,26.7607,90500.0
2015-01-15 14:40:00,52.68,52.71,52.65,52.71,78800.0,26.7658,26.781,26.7506,26.781,78800.0
2015-01-15 14:45:00,52.71,52.73,52.69,52.7,122600.0,26.781,26.7912,26.7709,26.776,122600.0
2015-01-15 14:50:00,52.7,52.74,52.69,52.74,99700.0,26.776,26.7963,26.7709,26.7963,99700.0
2015-01-15 14:55:00,52.73,52.84,52.72,52.81,125500.0,26.7912,26.8471,26.7861,26.8319,125500.0
2015-01-15 15:00:00,52.82,52.85,52.76,52.77,69600.0,26.8369,26.8522,26.8064,26.8115,69600.0
2015-01-15 15:05:00,52.77,52.79,52.68,52.76,185500.0,26.8115,26.8217,26.7658,26.8064,185500.0
2015-01-15 15:10:00,52.75,52.76,52.65,52.69,112700.0,26.8014,26.8064,26.7506,26.7709,112700.0
2015-01-15 15:15:00,52.69,52.7,52.62,52.67,74900.0,26.7709,26.776,26.7353,26.7607,74900.0
2015-01-15 15:20:00,52.67,52.69,52.64,52.66,73400.0,26.7607,26.7709,26.7455,26.7556,73400.0
2015-01-15 15:25:00,52.66,52.75,52.65,52.74,92200.0,26.7556,26.8014,26.7506,26.7963,92200.0
2015-01-15 15:30:00,52.73,52.8,52.67,52.76,142400.0,26.7912,26.8268,26.7607,26.8064,142400.0
2015-01-15 15:35:00,52.76,52.76,52.65,52.67,123500.0,26.8064,26.8064,26.7506,26.7607,123500.0
2015-01-15 15:40:00,52.66,52.7,52.62,52.65,141400.0,26.7556,26.776,26.7353,26.7506,141400.0
2015-01-15 15:45:00,52.64,52.65,52.58,52.61,285600.0,26.7455,26.7506,26.715,26.7302,285600.0
2015-01-15 15:50:00,52.62,52.62,52.46,52.48,291800.0,26.7353,26.7353,26.654,26.6642,291800.0
2015-01-15 15:55:00,52.48,52.55,52.44,52.47,292000.0,26.6642,26.6998,26.6439,26.6591,292000.0
2015-01-16 09:30:00,52.35,52.68,52.32,52.64,852300.0,26.5981,26.7658,26.5829,26.7455,852300.0
2015-01-16 09:35:00,52.64,52.77,52.63,52.75,120900.0,26.7455,26.8115,26.7404,26.8014,120900.0
2015-01-16 09:40:00,52.75,52.84,52.68,52.7,119700.0,26.8014,26.8471,26.7658,26.776,119700.0
2015-01-16 09:45:00,52.7,52.73,52.54,52.7,219800.0,26.776,26.7912,26.6947,26.776,219800.0
2015-01-16 09:50:00,52.69,52.8,52.65,52.79,98600.0,26.7709,26.8268,26.7506,26.8217,98600.0
2015-01-16 09:55:00,52.78,52.96,52.78,52.96,188800.0,26.8166,26.9081,26.8166,26.9081,188800.0
2015-01-16 10:00:00,52.96,53.06,52.8,52.9,217400.0,26.9081,26.9589,26.8268,26.8776,217400.0
2015-01-16 10:05:00,52.9,52.93,52.77,52.8,96400.0,26.8776,26.8928,26.8115,26.8268,96400.0
2015-01-16 10:10:00,52.8,52.84,52.69,52.71,98600.0,26.8268,26.8471,26.7709,26.781,98600.0
2015-01-16 10:15:00,52.71,52.85,52.7,52.84,131700.0,26.781,26.8522,26.776,26.8471,131700.0
2015-01-16 10:20:00,52.83,52.85,52.76,52.85,77300.0,26.842,26.8522,26.8064,26.8522,77300.0
2015-01-16 10:25:00,52.85,52.88,52.72,52.72,98900.0,26.8522,26.8674,26.7861,26.7861,98900.0
2015-01-16 10:30:00,52.72,52.77,52.68,52.71,73100.0,26.7861,26.8115,26.7658,26.781,73100.0
2015-01-16 10:35:00,52.72,52.72,52.66,52.67,110500.0,26.7861,26.7861,26.7556,26.7607,110500.0
2015-01-16 10:40:00,52.67,52.71,52.65,52.67,112600.0,26.7607,26.781,26.7506,26.7607,112600.0
2015-01-16 10:45:00,52.66,52.69,52.62,52.63,116200.0,26.7556,26.7709,26.7353,26.7404,116200.0
2015-01-16 10:50:00,52.63,52.69,52.57,52.68,106000.0,26.7404,26.7709,26.7099,26.7658,106000.0
2015-01-16 10:55:00,52.67,52.82,52.58,52.82,123100.0,26.7607,26.8369,26.715,26.8369,123100.0
2015-01-16 11:00:00,52.82,52.86,52.74,52.75,94900.0,26.8369,26.8573,26.7963,26.8014,94900.0
2015-01-16 11:05:00,52.75,52.78,52.72,52.77,95100.0,26.8014,26.8166,26.7861,26.8115,95100.0
2015-01-16 11:10:00,52.76,52.78,52.67,52.7,123600.0,26.8064,26.8166,26.7607,26.776,123600.0
2015-01-16 11:15:00,52.71,52.79,52.68,52.76,78300.0,26.781,26.8217,26.7658,26.8064,78300.0
2015-01-16 11:20:00,52.76,52.82,52.74,52.75,79500.0,26.8064,26.8369,26.7963,26.8014,79500.0
2015-01-16 11:25:00,52.75,52.75,52.61,52.64,136200.0,26.8014,26.8014,26.7302,26.7455,136200.0
2015-01-16 11:30:00,52.65,52.68,52.65,52.66,83500.0,26.7506,26.7658,26.7506,26.7556,83500.0
2015-01-16 11:35:00,52.66,52.73,52.63,52.72,101500.0,26.7556,26.7912,26.7404,26.7861,101500.0
2015-01-16 11:40:00,52.72,52.75,52.69,52.69,84600.0,26.7861,26.8014,26.7709,26.7709,84600.0
2015-01-16 11:45:00,52.69,52.72,52.65,52.71,100800.0,26.7709,26.7861,26.7506,26.781,100800.0
2015-01-16 11:50:00,52.71,52.72,52.59,52.6,80300.0,26.781,26.7861,26.7201,26.7252,80300.0
2015-01-16 11:55:00,52.58,52.62,52.57,52.62,58400.0,26.715,26.7353,26.7099,26.7353,58400.0
2015-01-16 12:00:00,52.61,52.69,52.58,52.65,53900.0,26.7302,26.7709,26.715,26.7506,53900.0
2015-01-16 12:05:00,52.65,52.7,52.62,52.63,94300.0,26.7506,26.776,26.7353,26.7404,94300.0
2015-01-16 12:10:00,52.62,52.67,52.6,52.64,58600.0,26.7353,26.7607,26.7252,26.7455,58600.0
2015-01-16 12:15:00,52.65,52.68,52.63,52.66,37900.0,26.7506,26.7658,26.7404,26.7556,37900.0
2015-01-16 12:20:00,52.66,52.67,52.63,52.64,37400.0,26.7556,26.7607,26.7404,26.7455,37400.0
2015-01-16 12:25:00,52.64,52.69,52.63,52.69,35400.0,26.7455,26.7709,26.7404,26.7709,35400.0
2015-01-16 12:30:00,52.69,52.73,52.68,52.72,36800.0,26.7709,26.7912,26.7658,26.7861,36800.0
2015-01-16 12:35:00,52.73,52.74,52.68,52.72,29400.0,26.7912,26.7963,26.7658,26.7861,29400.0
2015-01-16 12:40:00,52.72,52.86,52.71,52.85,75500.0,26.7861,26.8573,26.781,26.8522,75500.0
2015-01-16 12:45:00,52.86,52.86,52.8,52.82,35800.0,26.8573,26.8573,26.8268,26.8369,35800.0
2015-01-16 12:50:00,52.83,52.92,52.83,52.88,64200.0,26.842,26.8877,26.842,26.8674,64200.0
2015-01-16 12:55:00,52.88,52.9,52.84,52.89,40300.0,26.8674,26.8776,26.8471,26.8725,40300.0
2015-01-16 13:00:00,52.89,52.9,52.86,52.88,74700.0,26.8725,26.8776,26.8573,26.8674,74700.0
2015-01-16 13:05:00,52.88,52.96,52.88,52.93,107900.0,26.8674,26.9081,26.8674,26.8928,107900.0
2015-01-16 13:10:00,52.94,52.95,52.85,52.86,26600.0,26.8979,26.903,26.8522,26.8573,26600.0
2015-01-16 13:15:00,52.85,52.86,52.78,52.79,47100.0,26.8522,26.8573,26.8166,26.8217,47100.0
2015-01-16 13:20:00,52.79,52.84,52.75,52.79,40500.0,26.8217,26.8471,26.8014,26.8217,40500.0
2015-01-16 13:25:00,52.79,52.82,52.74,52.81,46400.0,26.8217,26.8369,26.7963,26.8319,46400.0
2015-01-16 13:30:00,52.8,52.84,52.78,52.81,48100.0,26.8268,26.8471,26.8166,26.8319,48100.0
2015-01-16 13:35:00,52.82,52.82,52.74,52.8,152000.0,26.8369,26.8369,26.7963,26.8268,152000.0
2015-01-16 13:40:00,52.8,52.82,52.77,52.8,30800.0,26.8268,26.8369,26.8115,26.8268,30800.0
2015-01-16 13:45:00,52.8,52.82,52.77,52.78,40500.0,26.8268,26.8369,26.8115,26.8166,40500.0
2015-01-16 13:50:00,52.78,52.79,52.74,52.79,74900.0,26.8166,26.8217,26.7963,26.8217,74900.0
2015-01-16 13:55:00,52.79,52.81,52.78,52.79,62500.0,26.8217,26.8319,26.8166,26.8217,62500.0
2015-01-16 14:00:00,52.78,52.79,52.74,52.76,54200.0,26.8166,26.8217,26.7963,26.8064,54200.0
2015-01-16 14:05:00,52.75,52.77,52.68,52.69,52400.0,26.8014,26.8115,26.7658,26.7709,52400.0
2015-01-16 14:10:00,52.69,52.71,52.64,52.66,42400.0,26.7709,26.781,26.7455,26.7556,42400.0
2015-01-16 14:15:00,52.66,52.67,52.62,52.62,99000.0,26.7556,26.7607,26.7353,26.7353,99000.0
2015-01-16 14:20:00,52.62,52.66,52.61,52.66,49500.0,26.7353,26.7556,26.7302,26.7556,49500.0
2015-01-16 14:25:00,52.66,52.67,52.61,52.62,47100.0,26.7556,26.7607,26.7302,26.7353,47100.0
2015-01-16 14:30:00,52.63,52.63,52.57,52.6,68800.0,26.7404,26.7404,26.7099,26.7252,68800.0
2015-01-16 14:35:00,52.6,52.62,52.56,52.6,98800.0,26.7252,26.7353,26.7048,26.7252,98800.0
2015-01-16 14:40:00,52.6,52.7,52.59,52.68,55500.0,26.7252,26.776,26.7201,26.7658,55500.0
2015-01-16 14:45:00,52.68,52.71,52.67,52.7,59400.0,26.7658,26.781,26.7607,26.776,59400.0
2015-01-16 14:50:00,52.7,52.75,52.69,52.73,79500.0,26.776,26.8014,26.7709,26.7912,79500.0
2015-01-16 14:55:00,52.73,52.78,52.73,52.77,54900.0,26.7912,26.8166,26.7912,26.8115,54900.0
2015-01-16 15:00:00,52.77,52.78,52.73,52.76,71000.0,26.8115,26.8166,26.7912,26.8064,71000.0
2015-01-16 15:05:00,52.76,52.79,52.74,52.76,94000.0,26.8064,26.8217,26.7963,26.8064,94000.0
2015-01-16 15:10:00,52.75,52.75,52.71,52.71,58800.0,26.8014,26.8014,26.781,26.781,58800.0
2015-01-16 15:15:00,52.72,52.74,52.69,52.69,84000.0,26.7861,26.7963,26.7709,26.7709,84000.0
2015-01-16 15:20:00,52.7,52.76,52.69,52.75,127300.0,26.776,26.8064,26.7709,26.8014,127300.0
2015-01-16 15:25:00,52.75,52.76,52.73,52.73,96500.0,26.8014,26.8064,26.7912,26.7912,96500.0
2015-01-16 15:30:00,52.73,52.76,52.72,52.75,114400.0,26.7912,26.8064,26.7861,26.8014,114400.0
2015-01-16 15:35:00,52.75,52.84,52.74,52.83,170900.0,26.8014,26.8471,26.7963,26.842,170900.0
2015-01-16 15:40:00,52.83,52.89,52.82,52.89,131400.0,26.842,26.8725,26.8369,26.8725,131400.0
2015-01-16 15:45:00,52.89,53.0,52.88,52.97,231300.0,26.8725,26.9284,26.8674,26.9131,231300.0
2015-01-16 15:50:00,52.97,53.01,52.93,53.0,282900.0,26.9131,26.9335,26.8928,26.9284,282900.0
2015-01-16 15:55:00,53.0,53.12,52.99,53.04,726200.0,26.9284,26.9894,26.9233,26.9487,726200.0
2015-01-20 09:30:00,53.96,54.42,53.95,54.42,432800.0,27.4161,27.6499,27.4111,27.6499,432800.0
2015-01-20 09:35:00,54.41,54.48,54.3,54.31,177400.0,27.6448,27.6803,27.5889,27.594,177400.0
2015-01-20 09:40:00,54.3,54.31,54.03,54.07,121700.0,27.5889,27.594,27.4517,27.472,121700.0
2015-01-20 09:45:00,54.06,54.06,53.74,53.77,172400.0,27.467,27.467,27.3044,27.3196,172400.0
2015-01-20 09:50:00,53.79,53.79,53.48,53.63,116100.0,27.3298,27.3298,27.1723,27.2485,116100.0
2015-01-20 09:55:00,53.63,53.65,53.45,53.5,134000.0,27.2485,27.2586,27.157,27.1824,134000.0
2015-01-20 10:00:00,53.51,53.53,53.27,53.37,147700.0,27.1875,27.1977,27.0656,27.1164,147700.0
2015-01-20 10:05:00,53.37,53.41,53.33,53.35,95500.0,27.1164,27.1367,27.0961,27.1062,95500.0
2015-01-20 10:10:00,53.36,53.37,53.24,53.28,116400.0,27.1113,27.1164,27.0503,27.0707,116400.0
2015-01-20 10:15:00,53.28,53.49,53.21,53.37,193800.0,27.0707,27.1773,27.0351,27.1164,193800.0
2015-01-20 10:20:00,53.37,53.47,53.3,53.44,69000.0,27.1164,27.1672,27.0808,27.1519,69000.0
2015-01-20 10:25:00,53.45,53.46,53.37,53.39,63200.0,27.157,27.1621,27.1164,27.1265,63200.0
2015-01-20 10:30:00,53.4,53.44,53.36,53.38,58600.0,27.1316,27.1519,27.1113,27.1215,58600.0
2015-01-20 10:35:00,53.37,53.47,53.34,53.44,68400.0,27.1164,27.1672,27.1011,27.1519,68400.0
2015-01-20 10:40:00,53.44,53.44,53.31,53.39,86800.0,27.1519,27.1519,27.0859,27.1265,86800.0
2015-01-20 10:45:00,53.39,53.52,53.38,53.52,86500.0,27.1265,27.1926,27.1215,27.1926,86500.0
2015-01-20 10:50:00,53.5,53.54,53.45,53.51,82700.0,27.1824,27.2028,27.157,27.1875,82700.0
2015-01-20 10:55:00,53.51,53.54,53.47,53.51,88800.0,27.1875,27.2028,27.1672,27.1875,88800.0
2015-01-20 11:00:00,53.51,53.51,53.46,53.5,53800.0,27.1875,27.1875,27.1621,27.1824,53800.0
2015-01-20 11:05:00,53.49,53.62,53.48,53.61,74100.0,27.1773,27.2434,27.1723,27.2383,74100.0
2015-01-20 11:10:00,53.6,53.6,53.55,53.6,85300.0,27.2332,27.2332,27.2078,27.2332,85300.0
2015-01-20 11:15:00,53.6,53.62,53.53,53.58,69500.0,27.2332,27.2434,27.1977,27.2231,69500.0
2015-01-20 11:20:00,53.58,53.64,53.57,53.64,54800.0,27.2231,27.2536,27.218,27.2536,54800.0
2015-01-20 11:25:00,53.64,53.64,53.54,53.59,85600.0,27.2536,27.2536,27.2028,27.2282,85600.0
2015-01-20 11:30:00,53.58,53.67,53.56,53.66,44500.0,27.2231,27.2688,27.2129,27.2637,44500.0
2015-01-20 11:35:00,53.66,53.7,53.65,53.68,40800.0,27.2637,27.284,27.2586,27.2739,40800.0
2015-01-20 11:40:00,53.68,53.68,53.53,53.56,43000.0,27.2739,27.2739,27.1977,27.2129,43000.0
2015-01-20 11:45:00,53.55,53.56,53.4,53.42,50000.0,27.2078,27.2129,27.1316,27.1418,50000.0
2015-01-20 11:50:00,53.41,53.44,53.37,53.4,42500.0,27.1367,27.1519,27.1164,27.1316,42500.0
2015-01-20 11:55:00,53.39,53.4,53.36,53.39,36200.0,27.1265,27.1316,27.1113,27.1265,36200.0
2015-01-20 12:00:00,53.38,53.41,53.36,53.4,28200.0,27.1215,27.1367,27.1113,27.1316,28200.0
2015-01-20 12:05:00,53.4,53.43,53.38,53.39,29800.0,27.1316,27.1469,27.1215,27.1265,29800.0
2015-01-20 12:10:00,53.39,53.39,53.31,53.37,44600.0,27.1265,27.1265,27.0859,27.1164,44600.0
2015-01-20 12:15:00,53.38,53.4,53.32,53.4,25200.0,27.1215,27.1316,27.091,27.1316,25200.0
2015-01-20 12:20:00,53.39,53.41,53.29,53.29,43200.0,27.1265,27.1367,27.0757,27.0757,43200.0
2015-01-20 12:25:00,53.3,53.34,53.27,53.28,30800.0,27.0808,27.1011,27.0656,27.0707,30800.0
2015-01-20 12:30:00,53.28,53.29,53.21,53.22,39500.0,27.0707,27.0757,27.0351,27.0402,39500.0
2015-01-20 12:35:00,53.21,53.28,53.2,53.27,64600.0,27.0351,27.0707,27.03,27.0656,64600.0
2015-01-20 12:40:00,53.26,53.44,53.26,53.44,72100.0,27.0605,27.1519,27.0605,27.1519,72100.0
2015-01-20 12:45:00,53.44,53.47,53.43,53.45,21700.0,27.1519,27.1672,27.1469,27.157,21700.0
2015-01-20 12:50:00,53.44,53.46,53.39,53.39,27900.0,27.1519,27.1621,27.1265,27.1265,27900.0
2015-01-20 12:55:00,53.39,53.39,53.33,53.33,36800.0,27.1265,27.1265,27.0961,27.0961,36800.0
2015-01-20 13:00:00,53.33,53.36,53.31,53.32,29900.0,27.0961,27.1113,27.0859,27.091,29900.0
2015-01-20 13:05:00,53.32,53.36,53.24,53.24,54800.0,27.091,27.1113,27.0503,27.0503,54800.0
2015-01-20 13:10:00,53.24,53.31,53.22,53.29,39500.0,27.0503,27.0859,27.0402,27.0757,39500.0
2015-01-20 13:15:00,53.28,53.37,53.27,53.36,32500.0,27.0707,27.1164,27.0656,27.1113,32500.0
2015-01-20 13:20:00,53.37,53.5,53.37,53.46,49900.0,27.1164,27.1824,27.1164,27.1621,49900.0
2015-01-20 13:25:00,53.45,53.53,53.45,53.5,40100.0,27.157,27.1977,27.157,27.1824,40100.0
2015-01-20 13:30:00,53.5,53.55,53.5,53.54,27500.0,27.1824,27.2078,27.1824,27.2028,27500.0
2015-01-20 13:35:00,53.54,53.56,53.5,53.55,41400.0,27.2028,27.2129,27.1824,27.2078,41400.0
2015-01-20 13:40:00,53.55,53.55,53.51,53.55,58400.0,27.2078,27.2078,27.1875,27.2078,58400.0
2015-01-20 13:45:00,53.55,53.6,53.53,53.58,30400.0,27.2078,27.2332,27.1977,27.2231,30400.0
2015-01-20 13:50:00,53.58,53.59,53.52,53.55,29100.0,27.2231,27.2282,27.1926,27.2078,29100.0
2015-01-20 13:55:00,53.57,53.58,53.51,53.53,41500.0,27.218,27.2231,27.1875,27.1977,41500.0
2015-01-20 14:00:00,53.53,53.63,53.52,53.63,70200.0,27.1977,27.2485,27.1926,27.2485,70200.0
2015-01-20 14:05:00,53.63,53.71,53.63,53.71,71900.0,27.2485,27.2891,27.2485,27.2891,71900.0
2015-01-20 14:10:00,53.7,53.71,53.63,53.65,58900.0,27.284,27.2891,27.2485,27.2586,58900.0
2015-01-20 14:15:00,53.65,53.69,53.63,53.68,36100.0,27.2586,27.279,27.2485,27.2739,36100.0
2015-01-20 14:20:00,53.67,53.69,53.64,53.68,37300.0,27.2688,27.279,27.2536,27.2739,37300.0
2015-01-20 14:25:00,53.68,53.7,53.63,53.69,40500.0,27.2739,27.284,27.2485,27.279,40500.0
2015-01-20 14:30:00,53.69,53.81,53.69,53.8,92600.0,27.279,27.3399,27.279,27.3349,92600.0
2015-01-20 14:35:00,53.81,53.86,53.8,53.82,34500.0,27.3399,27.3653,27.3349,27.345,34500.0
2015-01-20 14:40:00,53.81,53.89,53.81,53.85,30500.0,27.3399,27.3806,27.3399,27.3603,30500.0
2015-01-20 14:45:00,53.84,53.86,53.83,53.85,26700.0,27.3552,27.3653,27.3501,27.3603,26700.0
2015-01-20 14:50:00,53.85,53.86,53.78,53.79,36200.0,27.3603,27.3653,27.3247,27.3298,36200.0
2015-01-20 14:55:00,53.79,53.81,53.72,53.8,67100.0,27.3298,27.3399,27.2942,27.3349,67100.0
2015-01-20 15:00:00,53.8,53.8,53.75,53.8,24900.0,27.3349,27.3349,27.3094,27.3349,24900.0
2015-01-20 15:05:00,53.79,53.87,53.78,53.86,48700.0,27.3298,27.3704,27.3247,27.3653,48700.0
2015-01-20 15:10:00,53.86,53.9,53.8,53.87,55800.0,27.3653,27.3857,27.3349,27.3704,55800.0
2015-01-20 15:15:00,53.87,53.93,53.86,53.88,73400.0,27.3704,27.4009,27.3653,27.3755,73400.0
2015-01-20 15:20:00,53.88,53.89,53.81,53.87,50800.0,27.3755,27.3806,27.3399,27.3704,50800.0
2015-01-20 15:25:00,53.88,53.92,53.86,53.91,44600.0,27.3755,27.3958,27.3653,27.3907,44600.0
2015-01-20 15:30:00,53.92,53.92,53.82,53.85,53100.0,27.3958,27.3958,27.345,27.3603,53100.0
2015-01-20 15:35:00,53.86,53.91,53.84,53.87,67800.0,27.3653,27.3907,27.3552,27.3704,67800.0
2015-01-20 15:40:00,53.87,53.95,53.85,53.93,90900.0,27.3704,27.4111,27.3603,27.4009,90900.0
2015-01-20 15:45:00,53.92,53.94,53.82,53.82,111300.0,27.3958,27.406,27.345,27.345,111300.0
2015-01-20 15:50:00,53.81,53.83,53.75,53.76,154600.0,27.3399,27.3501,27.3094,27.3145,154600.0
2015-01-20 15:55:00,53.76,53.83,53.76,53.83,156600.0,27.3145,27.3501,27.3145,27.3501,156600.0
2015-01-21 09:30:00,53.76,53.8,53.54,53.76,150100.0,27.3145,27.3349,27.2028,27.3145,150100.0
2015-01-21 09:35:00,53.73,53.93,53.72,53.93,96000.0,27.2993,27.4009,27.2942,27.4009,96000.0
2015-01-21 09:40:00,53.94,54.1,53.84,53.84,99800.0,27.406,27.4873,27.3552,27.3552,99800.0
2015-01-21 09:45:00,53.86,53.92,53.8,53.88,77000.0,27.3653,27.3958,27.3349,27.3755,77000.0
2015-01-21 09:50:00,53.88,53.99,53.85,53.95,58200.0,27.3755,27.4314,27.3603,27.4111,58200.0
2015-01-21 09:55:00,53.97,54.05,53.88,53.93,75400.0,27.4212,27.4619,27.3755,27.4009,75400.0
2015-01-21 10:00:00,53.93,54.05,53.86,53.9,74800.0,27.4009,27.4619,27.3653,27.3857,74800.0
2015-01-21 10:05:00,53.89,53.95,53.8,53.83,73300.0,27.3806,27.4111,27.3349,27.3501,73300.0
2015-01-21 10:10:00,53.84,53.86,53.76,53.79,51900.0,27.3552,27.3653,27.3145,27.3298,51900.0
2015-01-21 10:15:00,53.79,53.86,53.76,53.84,55400.0,27.3298,27.3653,27.3145,27.3552,55400.0
2015-01-21 10:20:00,53.83,53.87,53.79,53.84,78000.0,27.3501,27.3704,27.3298,27.3552,78000.0
2015-01-21 10:25:00,53.83,53.92,53.81,53.9,52800.0,27.3501,27.3958,27.3399,27.3857,52800.0
2015-01-21 10:30:00,53.9,53.97,53.87,53.91,46900.0,27.3857,27.4212,27.3704,27.3907,46900.0
2015-01-21 10:35:00,53.91,53.93,53.83,53.83,41700.0,27.3907,27.4009,27.3501,27.3501,41700.0
2015-01-21 10:40:00,53.84,53.93,53.83,53.92,23100.0,27.3552,27.4009,27.3501,27.3958,23100.0
2015-01-21 10:45:00,53.93,54.0,53.88,54.0,56200.0,27.4009,27.4365,27.3755,27.4365,56200.0
2015-01-21 10:50:00,54.0,54.02,53.92,53.94,93200.0,27.4365,27.4466,27.3958,27.406,93200.0
2015-01-21 10:55:00,53.95,53.97,53.92,53.95,50300.0,27.4111,27.4212,27.3958,27.4111,50300.0
2015-01-21 11:00:00,53.95,54.02,53.91,53.93,50500.0,27.4111,27.4466,27.3907,27.4009,50500.0
2015-01-21 11:05:00,53.93,53.97,53.86,53.88,64000.0,27.4009,27.4212,27.3653,27.3755,64000.0
2015-01-21 11:10:00,53.89,53.98,53.89,53.94,30100.0,27.3806,27.4263,27.3806,27.406,30100.0
2015-01-21 11:15:00,53.93,53.94,53.87,53.88,41400.0,27.4009,27.406,27.3704,27.3755,41400.0
2015-01-21 11:20:00,53.89,53.89,53.81,53.83,42600.0,27.3806,27.3806,27.3399,27.3501,42600.0
2015-01-21 11:25:00,53.82,53.84,53.8,53.84,46500.0,27.345,27.3552,27.3349,27.3552,46500.0
2015-01-21 11:30:00,53.85,53.94,53.82,53.89,76600.0,27.3603,27.406,27.345,27.3806,76600.0
2015-01-21 11:35:00,53.89,53.91,53.8,53.82,53900.0,27.3806,27.3907,27.3349,27.345,53900.0
2015-01-21 11:40:00,53.82,53.83,53.72,53.74,67100.0,27.345,27.3501,27.2942,27.3044,67100.0
2015-01-21 11:45:00,53.74,53.86,53.73,53.86,24200.0,27.3044,27.3653,27.2993,27.3653,24200.0
2015-01-21 11:50:00,53.85,53.9,53.85,53.88,19000.0,27.3603,27.3857,27.3603,27.3755,19000.0
2015-01-21 11:55:00,53.87,53.91,53.84,53.84,25800.0,27.3704,27.3907,27.3552,27.3552,25800.0
2015-01-21 12:00:00,53.84,53.92,53.83,53.91,58300.0,27.3552,27.3958,27.3501,27.3907,58300.0
2015-01-21 12:05:00,53.91,53.95,53.89,53.9,50700.0,27.3907,27.4111,27.3806,27.3857,50700.0
2015-01-21 12:10:00,53.9,53.98,53.89,53.97,31000.0,27.3857,27.4263,27.3806,27.4212,31000.0
2015-01-21 12:15:00,53.98,54.0,53.96,53.98,18300.0,27.4263,27.4365,27.4161,27.4263,18300.0
2015-01-21 12:20:00,53.98,54.0,53.95,53.96,26100.0,27.4263,27.4365,27.4111,27.4161,26100.0
2015-01-21 12:25:00,53.96,53.98,53.93,53.97,17700.0,27.4161,27.4263,27.4009,27.4212,17700.0
2015-01-21 12:30:00,53.97,53.99,53.91,53.93,27200.0,27.4212,27.4314,27.3907,27.4009,27200.0
2015-01-21 12:35:00,53.94,53.97,53.9,53.96,32100.0,27.406,27.4212,27.3857,27.4161,32100.0
2015-01-21 12:40:00,53.95,54.09,53.95,54.05,78600.0,27.4111,27.4822,27.4111,27.4619,78600.0
2015-01-21 12:45:00,54.06,54.09,54.05,54.06,31200.0,27.467,27.4822,27.4619,27.467,31200.0
2015-01-21 12:50:00,54.07,54.1,53.96,54.0,43400.0,27.472,27.4873,27.4161,27.4365,43400.0
2015-01-21 12:55:00,53.99,54.01,53.98,53.98,18000.0,27.4314,27.4416,27.4263,27.4263,18000.0
2015-01-21 13:00:00,53.98,54.0,53.95,54.0,21700.0,27.4263,27.4365,27.4111,27.4365,21700.0
2015-01-21 13:05:00,53.99,54.05,53.98,54.03,41700.0,27.4314,27.4619,27.4263,27.4517,41700.0
2015-01-21 13:10:00,54.03,54.04,53.99,54.04,25500.0,27.4517,27.4568,27.4314,27.4568,25500.0
2015-01-21 13:15:00,54.04,54.07,54.03,54.07,26500.0,27.4568,27.472,27.4517,27.472,26500.0
2015-01-21 13:20:00,54.07,54.08,54.03,54.07,32500.0,27.472,27.4771,27.4517,27.472,32500.0
2015-01-21 13:25:00,54.08,54.09,53.98,54.0,65700.0,27.4771,27.4822,27.4263,27.4365,65700.0
2015-01-21 13:30:00,54.0,54.02,53.97,54.0,72700.0,27.4365,27.4466,27.4212,27.4365,72700.0
2015-01-21 13:35:00,54.0,54.04,53.98,54.04,37700.0,27.4365,27.4568,27.4263,27.4568,37700.0
2015-01-21 13:40:00,54.04,54.09,54.02,54.09,66600.0,27.4568,27.4822,27.4466,27.4822,66600.0
2015-01-21 13:45:00,54.08,54.09,54.02,54.06,38500.0,27.4771,27.4822,27.4466,27.467,38500.0
2015-01-21 13:50:00,54.06,54.1,54.05,54.09,38800.0,27.467,27.4873,27.4619,27.4822,38800.0
2015-01-21 13:55:00,54.08,54.09,54.0,54.01,64600.0,27.4771,27.4822,27.4365,27.4416,64600.0
2015-01-21 14:00:00,54.01,54.04,53.97,54.02,82700.0,27.4416,27.4568,27.4212,27.4466,82700.0
2015-01-21 14:05:00,54.02,54.03,53.97,54.01,24300.0,27.4466,27.4517,27.4212,27.4416,24300.0
2015-01-21 14:10:00,54.0,54.04,53.96,54.04,24400.0,27.4365,27.4568,27.4161,27.4568,24400.0
2015-01-21 14:15:00,54.03,54.06,54.03,54.04,26000.0,27.4517,27.467,27.4517,27.4568,26000.0
2015-01-21 14:20:00,54.05,54.08,54.03,54.06,35100.0,27.4619,27.4771,27.4517,27.467,35100.0
2015-01-21 14:25:00,54.07,54.1,54.06,54.08,43500.0,27.472,27.4873,27.467,27.4771,43500.0
2015-01-21 14:30:00,54.09,54.1,54.03,54.05,56100.0,27.4822,27.4873,27.4517,27.4619,56100.0
2015-01-21 14:35:00,54.05,54.06,53.96,53.98,47000.0,27.4619,27.467,27.4161,27.4263,47000.0
2015-01-21 14:40:00,53.98,54.05,53.95,54.05,37900.0,27.4263,27.4619,27.4111,27.4619,37900.0
2015-01-21 14:45:00,54.05,54.14,54.04,54.13,76800.0,27.4619,27.5076,27.4568,27.5025,76800.0
2015-01-21 14:50:00,54.14,54.21,54.11,54.21,104600.0,27.5076,27.5432,27.4924,27.5432,104600.0
2015-01-21 14:55:00,54.19,54.24,54.18,54.2,49700.0,27.533,27.5584,27.5279,27.5381,49700.0
2015-01-21 15:00:00,54.21,54.22,54.14,54.15,46600.0,27.5432,27.5482,27.5076,27.5127,46600.0
2015-01-21 15:05:00,54.14,54.16,54.1,54.11,56900.0,27.5076,27.5178,27.4873,27.4924,56900.0
2015-01-21 15:10:00,54.11,54.18,54.07,54.18,81900.0,27.4924,27.5279,27.472,27.5279,81900.0
2015-01-21 15:15:00,54.17,54.28,54.16,54.27,84000.0,27.5228,27.5787,27.5178,27.5737,84000.0
2015-01-21 15:20:00,54.26,54.27,54.2,54.24,57200.0,27.5686,27.5737,27.5381,27.5584,57200.0
2015-01-21 15:25:00,54.23,54.28,54.21,54.25,96500.0,27.5533,27.5787,27.5432,27.5635,96500.0
2015-01-21 15:30:00,54.25,54.27,54.21,54.27,91500.0,27.5635,27.5737,27.5432,27.5737,91500.0
2015-01-21 15:35:00,54.27,54.32,54.25,54.3,80700.0,27.5737,27.5991,27.5635,27.5889,80700.0
2015-01-21 15:40:00,54.3,54.32,54.28,54.28,47900.0,27.5889,27.5991,27.5787,27.5787,47900.0
2015-01-21 15:45:00,54.29,54.34,54.28,54.32,87600.0,27.5838,27.6092,27.5787,27.5991,87600.0
2015-01-21 15:50:00,54.32,54.34,54.3,54.32,95600.0,27.5991,27.6092,27.5889,27.5991,95600.0
2015-01-21 15:55:00,54.32,54.33,54.23,54.27,290800.0,27.5991,27.6041,27.5533,27.5737,290800.0
2015-01-22 09:30:00,54.65,54.69,54.52,54.55,238200.0,27.7667,27.787,27.7007,27.7159,238200.0
2015-01-22 09:35:00,54.52,54.58,54.39,54.56,87500.0,27.7007,27.7312,27.6346,27.721,87500.0
2015-01-22 09:40:00,54.54,54.55,54.33,54.33,97300.0,27.7108,27.7159,27.6041,27.6041,97300.0
2015-01-22 09:45:00,54.34,54.38,54.21,54.23,74600.0,27.6092,27.6295,27.5432,27.5533,74600.0
2015-01-22 09:50:00,54.23,54.23,54.13,54.14,75000.0,27.5533,27.5533,27.5025,27.5076,75000.0
2015-01-22 09:55:00,54.13,54.25,54.08,54.21,81400.0,27.5025,27.5635,27.4771,27.5432,81400.0
2015-01-22 10:00:00,54.22,54.33,54.21,54.26,67200.0,27.5482,27.6041,27.5432,27.5686,67200.0
2015-01-22 10:05:00,54.26,54.36,54.15,54.24,78300.0,27.5686,27.6194,27.5127,27.5584,78300.0
2015-01-22 10:10:00,54.23,54.35,54.19,54.34,51900.0,27.5533,27.6143,27.533,27.6092,51900.0
2015-01-22 10:15:00,54.34,54.43,54.31,54.4,56800.0,27.6092,27.6549,27.594,27.6397,56800.0
2015-01-22 10:20:00,54.4,54.46,54.4,54.43,63900.0,27.6397,27.6702,27.6397,27.6549,63900.0
2015-01-22 10:25:00,54.42,54.45,54.38,54.41,40000.0,27.6499,27.6651,27.6295,27.6448,40000.0
2015-01-22 10:30:00,54.41,54.46,54.38,54.41,104700.0,27.6448,27.6702,27.6295,27.6448,104700.0
2015-01-22 10:35:00,54.41,54.48,54.38,54.38,71400.0,27.6448,27.6803,27.6295,27.6295,71400.0
2015-01-22 10:40:00,54.37,54.49,54.37,54.48,67400.0,27.6245,27.6854,27.6245,27.6803,67400.0
2015-01-22 10:45:00,54.5,54.58,54.5,54.55,80700.0,27.6905,27.7312,27.6905,27.7159,80700.0
2015-01-22 10:50:00,54.55,54.62,54.54,54.6,54200.0,27.7159,27.7515,27.7108,27.7413,54200.0
2015-01-22 10:55:00,54.6,54.69,54.6,54.66,73600.0,27.7413,27.787,27.7413,27.7718,73600.0
2015-01-22 11:00:00,54.66,54.68,54.54,54.64,48600.0,27.7718,27.782,27.7108,27.7616,48600.0
2015-01-22 11:05:00,54.63,54.64,54.52,54.58,42900.0,27.7566,27.7616,27.7007,27.7312,42900.0
2015-01-22 11:10:00,54.59,54.59,54.46,54.49,84500.0,27.7362,27.7362,27.6702,27.6854,84500.0
2015-01-22 11:15:00,54.49,54.53,54.47,54.51,98000.0,27.6854,27.7058,27.6753,27.6956,98000.0
2015-01-22 11:20:00,54.52,54.57,54.49,54.56,100400.0,27.7007,27.7261,27.6854,27.721,100400.0
2015-01-22 11:25:00,54.57,54.62,54.53,54.6,78600.0,27.7261,27.7515,27.7058,27.7413,78600.0
2015-01-22 11:30:00,54.61,54.62,54.5,54.52,60900.0,27.7464,27.7515,27.6905,27.7007,60900.0
2015-01-22 11:35:00,54.52,54.52,54.45,54.49,41300.0,27.7007,27.7007,27.6651,27.6854,41300.0
2015-01-22 11:40:00,54.5,54.53,54.45,54.47,32300.0,27.6905,27.7058,27.6651,27.6753,32300.0
2015-01-22 11:45:00,54.48,54.49,54.42,54.42,23300.0,27.6803,27.6854,27.6499,27.6499,23300.0
2015-01-22 11:50:00,54.42,54.44,54.38,54.4,36500.0,27.6499,27.66,27.6295,27.6397,36500.0
2015-01-22 11:55:00,54.39,54.46,54.37,54.46,109800.0,27.6346,27.6702,27.6245,27.6702,109800.0
2015-01-22 12:00:00,54.46,54.47,54.42,54.46,28800.0,27.6702,27.6753,27.6499,27.6702,28800.0
2015-01-22 12:05:00,54.45,54.46,54.4,54.44,45000.0,27.6651,27.6702,27.6397,27.66,45000.0
2015-01-22 12:10:00,54.43,54.47,54.41,54.44,22100.0,27.6549,27.6753,27.6448,27.66,22100.0
2015-01-22 12:15:00,54.43,54.44,54.38,54.4,21400.0,27.6549,27.66,27.6295,27.6397,21400.0
2015-01-22 12:20:00,54.4,54.44,54.39,54.44,22900.0,27.6397,27.66,27.6346,27.66,22900.0
2015-01-22 12:25:00,54.45,54.5,54.44,54.48,33400.0,27.6651,27.6905,27.66,27.6803,33400.0
2015-01-22 12:30:00,54.49,54.49,54.43,54.44,22500.0,27.6854,27.6854,27.6549,27.66,22500.0
2015-01-22 12:35:00,54.44,54.46,54.39,54.4,24500.0,27.66,27.6702,27.6346,27.6397,24500.0
2015-01-22 12:40:00,54.41,54.45,54.41,54.42,47700.0,27.6448,27.6651,27.6448,27.6499,47700.0
2015-01-22 12:45:00,54.42,54.42,54.37,54.37,52400.0,27.6499,27.6499,27.6245,27.6245,52400.0
2015-01-22 12:50:00,54.37,54.39,54.33,54.34,27700.0,27.6245,27.6346,27.6041,27.6092,27700.0
2015-01-22 12:55:00,54.35,54.38,54.32,54.37,19700.0,27.6143,27.6295,27.5991,27.6245,19700.0
2015-01-22 13:00:00,54.36,54.4,54.36,54.38,29300.0,27.6194,27.6397,27.6194,27.6295,29300.0
2015-01-22 13:05:00,54.38,54.48,54.37,54.46,34200.0,27.6295,27.6803,27.6245,27.6702,34200.0
2015-01-22 13:10:00,54.46,54.48,54.44,54.45,16200.0,27.6702,27.6803,27.66,27.6651,16200.0
2015-01-22 13:15:00,54.45,54.48,54.43,54.44,32000.0,27.6651,27.6803,27.6549,27.66,32000.0
2015-01-22 13:20:00,54.45,54.45,54.41,54.44,21900.0,27.6651,27.6651,27.6448,27.66,21900.0
2015-01-22 13:25:00,54.44,54.48,54.41,54.43,38900.0,27.66,27.6803,27.6448,27.6549,38900.0
2015-01-22 13:30:00,54.42,54.45,54.41,54.42,24600.0,27.6499,27.6651,27.6448,27.6499,24600.0
2015-01-22 13:35:00,54.42,54.45,54.4,54.42,20700.0,27.6499,27.6651,27.6397,27.6499,20700.0
2015-01-22 13:40:00,54.41,54.49,54.4,54.47,30200.0,27.6448,27.6854,27.6397,27.6753,30200.0
2015-01-22 13:45:00,54.48,54.5,54.46,54.48,17200.0,27.6803,27.6905,27.6702,27.6803,17200.0
2015-01-22 13:50:00,54.48,54.5,54.46,54.5,82000.0,27.6803,27.6905,27.6702,27.6905,82000.0
2015-01-22 13:55:00,54.5,54.5,54.45,54.47,20400.0,27.6905,27.6905,27.6651,27.6753,20400.0
2015-01-22 14:00:00,54.47,54.5,54.46,54.46,35800.0,27.6753,27.6905,27.6702,27.6702,35800.0
2015-01-22 14:05:00,54.46,54.46,54.41,54.43,30200.0,27.6702,27.6702,27.6448,27.6549,30200.0
2015-01-22 14:10:00,54.43,54.45,54.4,54.44,42800.0,27.6549,27.6651,27.6397,27.66,42800.0
2015-01-22 14:15:00,54.44,54.5,54.43,54.45,90700.0,27.66,27.6905,27.6549,27.6651,90700.0
2015-01-22 14:20:00,54.45,54.45,54.41,54.44,37600.0,27.6651,27.6651,27.6448,27.66,37600.0
2015-01-22 14:25:00,54.44,54.47,54.41,54.42,61100.0,27.66,27.6753,27.6448,27.6499,61100.0
2015-01-22 14:30:00,54.43,54.55,54.42,54.53,130400.0,27.6549,27.7159,27.6499,27.7058,130400.0
2015-01-22 14:35:00,54.52,54.56,54.52,54.55,42000.0,27.7007,27.721,27.7007,27.7159,42000.0
2015-01-22 14:40:00,54.55,54.55,54.48,54.49,42000.0,27.7159,27.7159,27.6803,27.6854,42000.0
2015-01-22 14:45:00,54.49,54.56,54.49,54.51,118700.0,27.6854,27.721,27.6854,27.6956,118700.0
2015-01-22 14:50:00,54.51,54.58,54.51,54.55,38000.0,27.6956,27.7312,27.6956,27.7159,38000.0
2015-01-22 14:55:00,54.56,54.59,54.55,54.56,60300.0,27.721,27.7362,27.7159,27.721,60300.0
2015-01-22 15:00:00,54.57,54.62,54.55,54.57,107600.0,27.7261,27.7515,27.7159,27.7261,107600.0
2015-01-22 15:05:00,54.58,54.61,54.56,54.57,88300.0,27.7312,27.7464,27.721,27.7261,88300.0
2015-01-22 15:10:00,54.58,54.61,54.56,54.58,50300.0,27.7312,27.7464,27.721,27.7312,50300.0
2015-01-22 15:15:00,54.58,54.65,54.57,54.65,83200.0,27.7312,27.7667,27.7261,27.7667,83200.0
2015-01-22 15:20:00,54.65,54.67,54.58,54.58,116900.0,27.7667,27.7769,27.7312,27.7312,116900.0
2015-01-22 15:25:00,54.59,54.65,54.57,54.65,58100.0,27.7362,27.7667,27.7261,27.7667,58100.0
2015-01-22 15:30:00,54.65,54.68,54.62,54.66,129800.0,27.7667,27.782,27.7515,27.7718,129800.0
2015-01-22 15:35:00,54.65,54.66,54.59,54.6,83500.0,27.7667,27.7718,27.7362,27.7413,83500.0
2015-01-22 15:40:00,54.6,54.61,54.54,54.55,90300.0,27.7413,27.7464,27.7108,27.7159,90300.0
2015-01-22 15:45:00,54.55,54.6,54.54,54.6,74900.0,27.7159,27.7413,27.7108,27.7413,74900.0
2015-01-22 15:50:00,54.6,54.61,54.57,54.61,109400.0,27.7413,27.7464,27.7261,27.7464,109400.0
2015-01-22 15:55:00,54.61,54.67,54.6,54.67,327200.0,27.7464,27.7769,27.7413,27.7769,327200.0
2015-01-23 09:30:00,54.68,54.71,54.42,54.56,181300.0,27.782,27.7972,27.6499,27.721,181300.0
2015-01-23 09:35:00,54.55,54.59,54.36,54.4,61300.0,27.7159,27.7362,27.6194,27.6397,61300.0
2015-01-23 09:40:00,54.4,54.45,54.35,54.38,59400.0,27.6397,27.6651,27.6143,27.6295,59400.0
2015-01-23 09:45:00,54.38,54.41,54.34,54.38,72500.0,27.6295,27.6448,27.6092,27.6295,72500.0
2015-01-23 09:50:00,54.39,54.39,54.27,54.28,51200.0,27.6346,27.6346,27.5737,27.5787,51200.0
2015-01-23 09:55:00,54.28,54.31,54.23,54.24,69500.0,27.5787,27.594,27.5533,27.5584,69500.0
2015-01-23 10:00:00,54.24,54.34,54.24,54.3,94400.0,27.5584,27.6092,27.5584,27.5889,94400.0
2015-01-23 10:05:00,54.3,54.3,54.23,54.27,167800.0,27.5889,27.5889,27.5533,27.5737,167800.0
2015-01-23 10:10:00,54.27,54.35,54.27,54.35,34000.0,27.5737,27.6143,27.5737,27.6143,34000.0
2015-01-23 10:15:00,54.36,54.47,54.34,54.47,52300.0,27.6194,27.6753,27.6092,27.6753,52300.0
2015-01-23 10:20:00,54.47,54.55,54.46,54.52,74900.0,27.6753,27.7159,27.6702,27.7007,74900.0
2015-01-23 10:25:00,54.53,54.65,54.5,54.64,169400.0,27.7058,27.7667,27.6905,27.7616,169400.0
2015-01-23 10:30:00,54.64,54.66,54.61,54.63,89900.0,27.7616,27.7718,27.7464,27.7566,89900.0
2015-01-23 10:35:00,54.62,54.63,54.58,54.6,47500.0,27.7515,27.7566,27.7312,27.7413,47500.0
2015-01-23 10:40:00,54.6,54.62,54.57,54.58,51100.0,27.7413,27.7515,27.7261,27.7312,51100.0
2015-01-23 10:45:00,54.58,54.59,54.54,54.58,44700.0,27.7312,27.7362,27.7108,27.7312,44700.0
2015-01-23 10:50:00,54.58,54.65,54.57,54.63,74400.0,27.7312,27.7667,27.7261,27.7566,74400.0
2015-01-23 10:55:00,54.63,54.67,54.57,54.57,95800.0,27.7566,27.7769,27.7261,27.7261,95800.0
2015-01-23 11:00:00,54.57,54.58,54.52,54.54,50200.0,27.7261,27.7312,27.7007,27.7108,50200.0
2015-01-23 11:05:00,54.54,54.55,54.49,54.5,65200.0,27.7108,27.7159,27.6854,27.6905,65200.0
2015-01-23 11:10:00,54.5,54.52,54.47,54.48,39100.0,27.6905,27.7007,27.6753,27.6803,39100.0
2015-01-23 11:15:00,54.49,54.57,54.47,54.57,63100.0,27.6854,27.7261,27.6753,27.7261,63100.0
2015-01-23 11:20:00,54.57,54.58,54.52,54.54,71900.0,27.7261,27.7312,27.7007,27.7108,71900.0
2015-01-23 11:25:00,54.53,54.57,54.52,54.54,71800.0,27.7058,27.7261,27.7007,27.7108,71800.0
2015-01-23 11:30:00,54.54,54.57,54.52,54.55,51500.0,27.7108,27.7261,27.7007,27.7159,51500.0
2015-01-23 11:35:00,54.55,54.56,54.47,54.47,64800.0,27.7159,27.721,27.6753,27.6753,64800.0
2015-01-23 11:40:00,54.47,54.47,54.39,54.4,79500.0,27.6753,27.6753,27.6346,27.6397,79500.0
2015-01-23 11:45:00,54.4,54.41,54.35,54.38,135900.0,27.6397,27.6448,27.6143,27.6295,135900.0
2015-01-23 11:50:00,54.38,54.41,54.33,54.34,56700.0,27.6295,27.6448,27.6041,27.6092,56700.0
2015-01-23 11:55:00,54.34,54.4,54.33,54.39,29400.0,27.6092,27.6397,27.6041,27.6346,29400.0
2015-01-23 12:00:00,54.39,54.42,54.38,54.42,26600.0,27.6346,27.6499,27.6295,27.6499,26600.0
2015-01-23 12:05:00,54.41,54.42,54.37,54.38,76700.0,27.6448,27.6499,27.6245,27.6295,76700.0
2015-01-23 12:10:00,54.37,54.45,54.37,54.45,62600.0,27.6245,27.6651,27.6245,27.6651,62600.0
2015-01-23 12:15:00,54.45,54.45,54.36,54.36,72200.0,27.6651,27.6651,27.6194,27.6194,72200.0
2015-01-23 12:20:00,54.37,54.37,54.32,54.35,50800.0,27.6245,27.6245,27.5991,27.6143,50800.0
2015-01-23 12:25:00,54.35,54.38,54.33,54.36,32600.0,27.6143,27.6295,27.6041,27.6194,32600.0
2015-01-23 12:30:00,54.36,54.43,54.36,54.41,30800.0,27.6194,27.6549,27.6194,27.6448,30800.0
2015-01-23 12:35:00,54.41,54.41,54.36,54.36,57800.0,27.6448,27.6448,27.6194,27.6194,57800.0
2015-01-23 12:40:00,54.36,54.38,54.34,54.36,49800.0,27.6194,27.6295,27.6092,27.6194,49800.0
2015-01-23 12:45:00,54.36,54.37,54.33,54.36,50200.0,27.6194,27.6245,27.6041,27.6194,50200.0
2015-01-23 12:50:00,54.36,54.38,54.34,54.35,95700.0,27.6194,27.6295,27.6092,27.6143,95700.0
2015-01-23 12:55:00,54.34,54.36,54.32,54.36,38400.0,27.6092,27.6194,27.5991,27.6194,38400.0
2015-01-23 13:00:00,54.36,54.38,54.33,54.37,77500.0,27.6194,27.6295,27.6041,27.6245,77500.0
2015-01-23 13:05:00,54.37,54.39,54.33,54.39,118400.0,27.6245,27.6346,27.6041,27.6346,118400.0
2015-01-23 13:10:00,54.39,54.44,54.38,54.41,65300.0,27.6346,27.66,27.6295,27.6448,65300.0
2015-01-23 13:15:00,54.41,54.44,54.38,54.39,77500.0,27.6448,27.66,27.6295,27.6346,77500.0
2015-01-23 13:20:00,54.39,54.4,54.38,54.4,54100.0,27.6346,27.6397,27.6295,27.6397,54100.0
2015-01-23 13:25:00,54.4,54.4,54.34,54.35,55400.0,27.6397,27.6397,27.6092,27.6143,55400.0
2015-01-23 13:30:00,54.36,54.42,54.35,54.41,134200.0,27.6194,27.6499,27.6143,27.6448,134200.0
2015-01-23 13:35:00,54.41,54.51,54.41,54.51,51900.0,27.6448,27.6956,27.6448,27.6956,51900.0
2015-01-23 13:40:00,54.51,54.55,54.49,54.52,46800.0,27.6956,27.7159,27.6854,27.7007,46800.0
2015-01-23 13:45:00,54.52,54.54,54.5,54.53,19100.0,27.7007,27.7108,27.6905,27.7058,19100.0
2015-01-23 13:50:00,54.52,54.54,54.51,54.53,19400.0,27.7007,27.7108,27.6956,27.7058,19400.0
2015-01-23 13:55:00,54.53,54.53,54.42,54.44,126000.0,27.7058,27.7058,27.6499,27.66,126000.0
2015-01-23 14:00:00,54.43,54.45,54.43,54.44,64000.0,27.6549,27.6651,27.6549,27.66,64000.0
2015-01-23 14:05:00,54.43,54.44,54.42,54.42,47700.0,27.6549,27.66,27.6499,27.6499,47700.0
2015-01-23 14:10:00,54.43,54.44,54.4,54.41,49200.0,27.6549,27.66,27.6397,27.6448,49200.0
2015-01-23 14:15:00,54.41,54.42,54.38,54.4,39900.0,27.6448,27.6499,27.6295,27.6397,39900.0
2015-01-23 14:20:00,54.39,54.42,54.39,54.41,44900.0,27.6346,27.6499,27.6346,27.6448,44900.0
2015-01-23 14:25:00,54.4,54.41,54.39,54.39,36800.0,27.6397,27.6448,27.6346,27.6346,36800.0
2015-01-23 14:30:00,54.39,54.4,54.35,54.36,60200.0,27.6346,27.6397,27.6143,27.6194,60200.0
2015-01-23 14:35:00,54.35,54.37,54.31,54.36,72300.0,27.6143,27.6245,27.594,27.6194,72300.0
2015-01-23 14:40:00,54.35,54.39,54.34,54.39,31200.0,27.6143,27.6346,27.6092,27.6346,31200.0
2015-01-23 14:45:00,54.39,54.39,54.33,54.35,48000.0,27.6346,27.6346,27.6041,27.6143,48000.0
2015-01-23 14:50:00,54.35,54.37,54.33,54.36,37700.0,27.6143,27.6245,27.6041,27.6194,37700.0
2015-01-23 14:55:00,54.36,54.36,54.31,54.32,59500.0,27.6194,27.6194,27.594,27.5991,59500.0
2015-01-23 15:00:00,54.31,54.32,54.3,54.32,60500.0,27.594,27.5991,27.5889,27.5991,60500.0
2015-01-23 15:05:00,54.32,54.38,54.3,54.37,145600.0,27.5991,27.6295,27.5889,27.6245,145600.0
2015-01-23 15:10:00,54.37,54.4,54.36,54.38,56800.0,27.6245,27.6397,27.6194,27.6295,56800.0
2015-01-23 15:15:00,54.37,54.38,54.31,54.32,85900.0,27.6245,27.6295,27.594,27.5991,85900.0
2015-01-23 15:20:00,54.32,54.33,54.3,54.32,56700.0,27.5991,27.6041,27.5889,27.5991,56700.0
2015-01-23 15:25:00,54.33,54.33,54.3,54.31,89900.0,27.6041,27.6041,27.5889,27.594,89900.0
2015-01-23 15:30:00,54.31,54.32,54.27,54.29,83200.0,27.594,27.5991,27.5737,27.5838,83200.0
2015-01-23 15:35:00,54.29,54.3,54.27,54.28,120500.0,27.5838,27.5889,27.5737,27.5787,120500.0
2015-01-23 15:40:00,54.27,54.29,54.23,54.25,115700.0,27.5737,27.5838,27.5533,27.5635,115700.0
2015-01-23 15:45:00,54.25,54.28,54.23,54.27,97000.0,27.5635,27.5787,27.5533,27.5737,97000.0
2015-01-23 15:50:00,54.27,54.28,54.19,54.22,139400.0,27.5737,27.5787,27.533,27.5482,139400.0
2015-01-23 15:55:00,54.22,54.23,54.18,54.2,212600.0,27.5482,27.5533,27.5279,27.5381,212600.0
2015-01-26 09:30:00,54.21,54.25,53.95,54.06,319400.0,27.5432,27.5635,27.4111,27.467,319400.0
2015-01-26 09:35:00,54.05,54.06,53.87,53.93,117300.0,27.4619,27.467,27.3704,27.4009,117300.0
2015-01-26 09:40:00,53.92,53.98,53.85,53.95,77800.0,27.3958,27.4263,27.3603,27.4111,77800.0
2015-01-26 09:45:00,53.94,54.04,53.93,53.99,163500.0,27.406,27.4568,27.4009,27.4314,163500.0
2015-01-26 09:50:00,53.98,54.13,53.95,54.1,132500.0,27.4263,27.5025,27.4111,27.4873,132500.0
2015-01-26 09:55:00,54.1,54.14,54.05,54.11,142000.0,27.4873,27.5076,27.4619,27.4924,142000.0
2015-01-26 10:00:00,54.12,54.12,54.0,54.11,69800.0,27.4974,27.4974,27.4365,27.4924,69800.0
2015-01-26 10:05:00,54.11,54.17,54.1,54.15,82400.0,27.4924,27.5228,27.4873,27.5127,82400.0
2015-01-26 10:10:00,54.15,54.22,54.13,54.15,65800.0,27.5127,27.5482,27.5025,27.5127,65800.0
2015-01-26 10:15:00,54.16,54.19,54.12,54.17,68700.0,27.5178,27.533,27.4974,27.5228,68700.0
2015-01-26 10:20:00,54.18,54.19,54.11,54.12,49600.0,27.5279,27.533,27.4924,27.4974,49600.0
2015-01-26 10:25:00,54.12,54.12,54.08,54.11,28600.0,27.4974,27.4974,27.4771,27.4924,28600.0
2015-01-26 10:30:00,54.12,54.12,54.06,54.1,47000.0,27.4974,27.4974,27.467,27.4873,47000.0
2015-01-26 10:35:00,54.09,54.12,54.08,54.09,32900.0,27.4822,27.4974,27.4771,27.4822,32900.0
2015-01-26 10:40:00,54.09,54.16,54.09,54.12,54800.0,27.4822,27.5178,27.4822,27.4974,54800.0
2015-01-26 10:45:00,54.13,54.17,54.12,54.16,49000.0,27.5025,27.5228,27.4974,27.5178,49000.0
2015-01-26 10:50:00,54.17,54.21,54.14,54.14,56800.0,27.5228,27.5432,27.5076,27.5076,56800.0
2015-01-26 10:55:00,54.15,54.21,54.13,54.21,40200.0,27.5127,27.5432,27.5025,27.5432,40200.0
2015-01-26 11:00:00,54.21,54.21,54.1,54.1,91900.0,27.5432,27.5432,27.4873,27.4873,91900.0
2015-01-26 11:05:00,54.11,54.15,54.1,54.1,38700.0,27.4924,27.5127,27.4873,27.4873,38700.0
2015-01-26 11:10:00,54.11,54.15,54.09,54.15,31900.0,27.4924,27.5127,27.4822,27.5127,31900.0
2015-01-26 11:15:00,54.15,54.15,54.1,54.11,47200.0,27.5127,27.5127,27.4873,27.4924,47200.0
2015-01-26 11:20:00,54.11,54.13,54.1,54.11,113400.0,27.4924,27.5025,27.4873,27.4924,113400.0
2015-01-26 11:25:00,54.11,54.12,54.08,54.1,41100.0,27.4924,27.4974,27.4771,27.4873,41100.0
2015-01-26 11:30:00,54.11,54.12,54.08,54.11,52500.0,27.4924,27.4974,27.4771,27.4924,52500.0
2015-01-26 11:35:00,54.11,54.12,54.08,54.1,54200.0,27.4924,27.4974,27.4771,27.4873,54200.0
2015-01-26 11:40:00,54.11,54.12,54.09,54.11,65700.0,27.4924,27.4974,27.4822,27.4924,65700.0
2015-01-26 11:45:00,54.11,54.23,54.1,54.2,73900.0,27.4924,27.5533,27.4873,27.5381,73900.0
2015-01-26 11:50:00,54.2,54.27,54.18,54.27,42300.0,27.5381,27.5737,27.5279,27.5737,42300.0
2015-01-26 11:55:00,54.26,54.3,54.25,54.27,36300.0,27.5686,27.5889,27.5635,27.5737,36300.0
2015-01-26 12:00:00,54.27,54.27,54.23,54.24,33500.0,27.5737,27.5737,27.5533,27.5584,33500.0
2015-01-26 12:05:00,54.23,54.25,54.21,54.24,34300.0,27.5533,27.5635,27.5432,27.5584,34300.0
2015-01-26 12:10:00,54.24,54.29,54.23,54.28,48300.0,27.5584,27.5838,27.5533,27.5787,48300.0
2015-01-26 12:15:00,54.28,54.29,54.23,54.23,22600.0,27.5787,27.5838,27.5533,27.5533,22600.0
2015-01-26 12:20:00,54.24,54.26,54.2,54.21,38900.0,27.5584,27.5686,27.5381,27.5432,38900.0
2015-01-26 12:25:00,54.2,54.21,54.15,54.15,54700.0,27.5381,27.5432,27.5127,27.5127,54700.0
2015-01-26 12:30:00,54.16,54.16,54.08,54.09,54900.0,27.5178,27.5178,27.4771,27.4822,54900.0
2015-01-26 12:35:00,54.09,54.15,54.08,54.12,44400.0,27.4822,27.5127,27.4771,27.4974,44400.0
2015-01-26 12:40:00,54.12,54.18,54.11,54.18,22600.0,27.4974,27.5279,27.4924,27.5279,22600.0
2015-01-26 12:45:00,54.19,54.22,54.17,54.22,26200.0,27.533,27.5482,27.5228,27.5482,26200.0
2015-01-26 12:50:00,54.22,54.28,54.21,54.25,64300.0,27.5482,27.5787,27.5432,27.5635,64300.0
2015-01-26 12:55:00,54.26,54.26,54.19,54.2,26400.0,27.5686,27.5686,27.533,27.5381,26400.0
2015-01-26 13:00:00,54.2,54.2,54.15,54.2,34000.0,27.5381,27.5381,27.5127,27.5381,34000.0
2015-01-26 13:05:00,54.21,54.21,54.16,54.16,28900.0,27.5432,27.5432,27.5178,27.5178,28900.0
2015-01-26 13:10:00,54.19,54.22,54.18,54.21,13700.0,27.533,27.5482,27.5279,27.5432,13700.0
2015-01-26 13:15:00,54.22,54.29,54.22,54.27,46200.0,27.5482,27.5838,27.5482,27.5737,46200.0
2015-01-26 13:20:00,54.27,54.27,54.24,54.27,18200.0,27.5737,27.5737,27.5584,27.5737,18200.0
2015-01-26 13:25:00,54.26,54.27,54.25,54.27,24900.0,27.5686,27.5737,27.5635,27.5737,24900.0
2015-01-26 13:30:00,54.27,54.3,54.27,54.3,40100.0,27.5737,27.5889,27.5737,27.5889,40100.0
2015-01-26 13:35:00,54.3,54.3,54.27,54.29,26700.0,27.5889,27.5889,27.5737,27.5838,26700.0
2015-01-26 13:40:00,54.28,54.3,54.28,54.3,17800.0,27.5787,27.5889,27.5787,27.5889,17800.0
2015-01-26 13:45:00,54.29,54.38,54.29,54.38,69700.0,27.5838,27.6295,27.5838,27.6295,69700.0
2015-01-26 13:50:00,54.38,54.43,54.37,54.38,43200.0,27.6295,27.6549,27.6245,27.6295,43200.0
2015-01-26 13:55:00,54.37,54.42,54.35,54.39,27700.0,27.6245,27.6499,27.6143,27.6346,27700.0
2015-01-26 14:00:00,54.4,54.44,54.39,54.43,25800.0,27.6397,27.66,27.6346,27.6549,25800.0
2015-01-26 14:05:00,54.43,54.45,54.39,54.45,22500.0,27.6549,27.6651,27.6346,27.6651,22500.0
2015-01-26 14:10:00,54.44,54.46,54.39,54.39,35000.0,27.66,27.6702,27.6346,27.6346,35000.0
2015-01-26 14:15:00,54.4,54.41,54.39,54.41,25800.0,27.6397,27.6448,27.6346,27.6448,25800.0
2015-01-26 14:20:00,54.4,54.43,54.4,54.43,12700.0,27.6397,27.6549,27.6397,27.6549,12700.0
2015-01-26 14:25:00,54.43,54.43,54.4,54.4,47800.0,27.6549,27.6549,27.6397,27.6397,47800.0
2015-01-26 14:30:00,54.4,54.41,54.39,54.39,39200.0,27.6397,27.6448,27.6346,27.6346,39200.0
2015-01-26 14:35:00,54.38,54.4,54.38,54.4,21600.0,27.6295,27.6397,27.6295,27.6397,21600.0
2015-01-26 14:40:00,54.39,54.42,54.35,54.36,30800.0,27.6346,27.6499,27.6143,27.6194,30800.0
2015-01-26 14:45:00,54.35,54.36,54.26,54.28,53700.0,27.6143,27.6194,27.5686,27.5787,53700.0
2015-01-26 14:50:00,54.27,54.28,54.24,54.25,32400.0,27.5737,27.5787,27.5584,27.5635,32400.0
2015-01-26 14:55:00,54.26,54.32,54.26,54.3,46300.0,27.5686,27.5991,27.5686,27.5889,46300.0
2015-01-26 15:00:00,54.3,54.31,54.28,54.28,30600.0,27.5889,27.594,27.5787,27.5787,30600.0
2015-01-26 15:05:00,54.29,54.3,54.27,54.28,28200.0,27.5838,27.5889,27.5737,27.5787,28200.0
2015-01-26 15:10:00,54.29,54.33,54.28,54.32,20800.0,27.5838,27.6041,27.5787,27.5991,20800.0
2015-01-26 15:15:00,54.32,54.32,54.26,54.31,44100.0,27.5991,27.5991,27.5686,27.594,44100.0
2015-01-26 15:20:00,54.3,54.34,54.29,54.33,35800.0,27.5889,27.6092,27.5838,27.6041,35800.0
2015-01-26 15:25:00,54.32,54.33,54.27,54.27,55500.0,27.5991,27.6041,27.5737,27.5737,55500.0
2015-01-26 15:30:00,54.27,54.31,54.27,54.3,58400.0,27.5737,27.594,27.5737,27.5889,58400.0
2015-01-26 15:35:00,54.31,54.34,54.29,54.32,82000.0,27.594,27.6092,27.5838,27.5991,82000.0
2015-01-26 15:40:00,54.32,54.33,54.3,54.32,57400.0,27.5991,27.6041,27.5889,27.5991,57400.0
2015-01-26 15:45:00,54.32,54.38,54.31,54.37,65900.0,27.5991,27.6295,27.594,27.6245,65900.0
2015-01-26 15:50:00,54.37,54.4,54.36,54.4,78400.0,27.6245,27.6397,27.6194,27.6397,78400.0
2015-01-26 15:55:00,54.39,54.46,54.39,54.44,230200.0,27.6346,27.6702,27.6346,27.66,230200.0
2015-01-27 09:30:00,54.03,54.18,54.0,54.13,211100.0,27.4517,27.5279,27.4365,27.5025,211100.0
2015-01-27 09:35:00,54.11,54.18,54.04,54.15,53300.0,27.4924,27.5279,27.4568,27.5127,53300.0
2015-01-27 09:40:00,54.15,54.22,54.14,54.17,56200.0,27.5127,27.5482,27.5076,27.5228,56200.0
2015-01-27 09:45:00,54.14,54.2,54.14,54.17,98400.0,27.5076,27.5381,27.5076,27.5228,98400.0
2015-01-27 09:50:00,54.17,54.18,54.13,54.16,70400.0,27.5228,27.5279,27.5025,27.5178,70400.0
2015-01-27 09:55:00,54.16,54.29,54.15,54.29,85900.0,27.5178,27.5838,27.5127,27.5838,85900.0
2015-01-27 10:00:00,54.27,54.41,54.2,54.39,95300.0,27.5737,27.6448,27.5381,27.6346,95300.0
2015-01-27 10:05:00,54.39,54.41,54.27,54.33,43600.0,27.6346,27.6448,27.5737,27.6041,43600.0
2015-01-27 10:10:00,54.33,54.39,54.27,54.32,40000.0,27.6041,27.6346,27.5737,27.5991,40000.0
2015-01-27 10:15:00,54.31,54.38,54.29,54.34,45900.0,27.594,27.6295,27.5838,27.6092,45900.0
2015-01-27 10:20:00,54.35,54.4,54.3,54.32,41500.0,27.6143,27.6397,27.5889,27.5991,41500.0
2015-01-27 10:25:00,54.31,54.4,54.3,54.31,40300.0,27.594,27.6397,27.5889,27.594,40300.0
2015-01-27 10:30:00,54.31,54.31,54.2,54.23,47000.0,27.594,27.594,27.5381,27.5533,47000.0
2015-01-27 10:35:00,54.22,54.26,54.17,54.24,50200.0,27.5482,27.5686,27.5228,27.5584,50200.0
2015-01-27 10:40:00,54.23,54.25,54.12,54.13,67600.0,27.5533,27.5635,27.4974,27.5025,67600.0
2015-01-27 10:45:00,54.13,54.18,54.06,54.08,95400.0,27.5025,27.5279,27.467,27.4771,95400.0
2015-01-27 10:50:00,54.08,54.15,54.08,54.14,35200.0,27.4771,27.5127,27.4771,27.5076,35200.0
2015-01-27 10:55:00,54.14,54.16,54.1,54.14,29100.0,27.5076,27.5178,27.4873,27.5076,29100.0
2015-01-27 11:00:00,54.14,54.16,54.11,54.14,33000.0,27.5076,27.5178,27.4924,27.5076,33000.0
2015-01-27 11:05:00,54.14,54.15,54.1,54.13,40500.0,27.5076,27.5127,27.4873,27.5025,40500.0
2015-01-27 11:10:00,54.13,54.2,54.12,54.16,47900.0,27.5025,27.5381,27.4974,27.5178,47900.0
2015-01-27 11:15:00,54.16,54.19,54.15,54.16,33400.0,27.5178,27.533,27.5127,27.5178,33400.0
2015-01-27 11:20:00,54.16,54.21,54.12,54.12,44100.0,27.5178,27.5432,27.4974,27.4974,44100.0
2015-01-27 11:25:00,54.12,54.2,54.09,54.17,50300.0,27.4974,27.5381,27.4822,27.5228,50300.0
2015-01-27 11:30:00,54.17,54.27,54.15,54.23,44800.0,27.5228,27.5737,27.5127,27.5533,44800.0
2015-01-27 11:35:00,54.22,54.29,54.2,54.26,49200.0,27.5482,27.5838,27.5381,27.5686,49200.0
2015-01-27 11:40:00,54.26,54.29,54.23,54.29,33900.0,27.5686,27.5838,27.5533,27.5838,33900.0
2015-01-27 11:45:00,54.29,54.32,54.28,54.32,27500.0,27.5838,27.5991,27.5787,27.5991,27500.0
2015-01-27 11:50:00,54.32,54.37,54.28,54.29,48500.0,27.5991,27.6245,27.5787,27.5838,48500.0
2015-01-27 11:55:00,54.29,54.3,54.2,54.21,34200.0,27.5838,27.5889,27.5381,27.5432,34200.0
2015-01-27 12:00:00,54.21,54.27,54.2,54.25,57000.0,27.5432,27.5737,27.5381,27.5635,57000.0
2015-01-27 12:05:00,54.24,54.27,54.22,54.25,41600.0,27.5584,27.5737,27.5482,27.5635,41600.0
2015-01-27 12:10:00,54.25,54.31,54.24,54.24,42800.0,27.5635,27.594,27.5584,27.5584,42800.0
2015-01-27 12:15:00,54.25,54.26,54.2,54.2,60800.0,27.5635,27.5686,27.5381,27.5381,60800.0
2015-01-27 12:20:00,54.21,54.28,54.19,54.25,34900.0,27.5432,27.5787,27.533,27.5635,34900.0
2015-01-27 12:25:00,54.26,54.42,54.25,54.42,42000.0,27.5686,27.6499,27.5635,27.6499,42000.0
2015-01-27 12:30:00,54.42,54.43,54.37,54.4,27200.0,27.6499,27.6549,27.6245,27.6397,27200.0
2015-01-27 12:35:00,54.4,54.42,54.36,54.41,47200.0,27.6397,27.6499,27.6194,27.6448,47200.0
2015-01-27 12:40:00,54.4,54.43,54.39,54.41,39500.0,27.6397,27.6549,27.6346,27.6448,39500.0
2015-01-27 12:45:00,54.41,54.42,54.38,54.39,23700.0,27.6448,27.6499,27.6295,27.6346,23700.0
2015-01-27 12:50:00,54.39,54.44,54.38,54.44,22300.0,27.6346,27.66,27.6295,27.66,22300.0
2015-01-27 12:55:00,54.43,54.47,54.43,54.47,36400.0,27.6549,27.6753,27.6549,27.6753,36400.0
2015-01-27 13:00:00,54.48,54.5,54.41,54.43,33100.0,27.6803,27.6905,27.6448,27.6549,33100.0
2015-01-27 13:05:00,54.42,54.43,54.38,54.43,34400.0,27.6499,27.6549,27.6295,27.6549,34400.0
2015-01-27 13:10:00,54.42,54.46,54.41,54.45,28100.0,27.6499,27.6702,27.6448,27.6651,28100.0
2015-01-27 13:15:00,54.45,54.5,54.45,54.47,35300.0,27.6651,27.6905,27.6651,27.6753,35300.0
2015-01-27 13:20:00,54.48,54.53,54.47,54.51,69100.0,27.6803,27.7058,27.6753,27.6956,69100.0
2015-01-27 13:25:00,54.51,54.55,54.49,54.53,80900.0,27.6956,27.7159,27.6854,27.7058,80900.0
2015-01-27 13:30:00,54.53,54.54,54.45,54.45,46900.0,27.7058,27.7108,27.6651,27.6651,46900.0
2015-01-27 13:35:00,54.46,54.53,54.45,54.51,100000.0,27.6702,27.7058,27.6651,27.6956,100000.0
2015-01-27 13:40:00,54.51,54.56,54.49,54.56,132500.0,27.6956,27.721,27.6854,27.721,132500.0
2015-01-27 13:45:00,54.56,54.57,54.54,54.54,58300.0,27.721,27.7261,27.7108,27.7108,58300.0
2015-01-27 13:50:00,54.54,54.6,54.54,54.59,112300.0,27.7108,27.7413,27.7108,27.7362,112300.0
2015-01-27 13:55:00,54.59,54.64,54.57,54.63,69300.0,27.7362,27.7616,27.7261,27.7566,69300.0
2015-01-27 14:00:00,54.64,54.68,54.62,54.66,110900.0,27.7616,27.782,27.7515,27.7718,110900.0
2015-01-27 14:05:00,54.66,54.74,54.66,54.71,77900.0,27.7718,27.8125,27.7718,27.7972,77900.0
2015-01-27 14:10:00,54.72,54.75,54.71,54.74,72200.0,27.8023,27.8175,27.7972,27.8125,72200.0
2015-01-27 14:15:00,54.74,54.75,54.71,54.73,64400.0,27.8125,27.8175,27.7972,27.8074,64400.0
2015-01-27 14:20:00,54.74,54.77,54.73,54.76,58300.0,27.8125,27.8277,27.8074,27.8226,58300.0
2015-01-27 14:25:00,54.76,54.76,54.71,54.72,55900.0,27.8226,27.8226,27.7972,27.8023,55900.0
2015-01-27 14:30:00,54.71,54.72,54.65,54.66,33000.0,27.7972,27.8023,27.7667,27.7718,33000.0
2015-01-27 14:35:00,54.66,54.69,54.63,54.69,40900.0,27.7718,27.787,27.7566,27.787,40900.0
2015-01-27 14:40:00,54.68,54.7,54.66,54.7,36900.0,27.782,27.7921,27.7718,27.7921,36900.0
2015-01-27 14:45:00,54.69,54.71,54.68,54.7,37200.0,27.787,27.7972,27.782,27.7921,37200.0
2015-01-27 14:50:00,54.71,54.71,54.65,54.66,44500.0,27.7972,27.7972,27.7667,27.7718,44500.0
2015-01-27 14:55:00,54.65,54.66,54.56,54.57,58100.0,27.7667,27.7718,27.721,27.7261,58100.0
2015-01-27 15:00:00,54.56,54.62,54.56,54.59,51200.0,27.721,27.7515,27.721,27.7362,51200.0
2015-01-27 15:05:00,54.6,54.61,54.55,54.59,58200.0,27.7413,27.7464,27.7159,27.7362,58200.0
2015-01-27 15:10:00,54.6,54.61,54.58,54.61,52300.0,27.7413,27.7464,27.7312,27.7464,52300.0
2015-01-27 15:15:00,54.6,54.61,54.56,54.58,52300.0,27.7413,27.7464,27.721,27.7312,52300.0
2015-01-27 15:20:00,54.57,54.58,54.51,54.54,54000.0,27.7261,27.7312,27.6956,27.7108,54000.0
2015-01-27 15:25:00,54.54,54.55,54.48,54.49,58900.0,27.7108,27.7159,27.6803,27.6854,58900.0
2015-01-27 15:30:00,54.49,54.56,54.49,54.55,66800.0,27.6854,27.721,27.6854,27.7159,66800.0
2015-01-27 15:35:00,54.56,54.57,54.5,54.52,94000.0,27.721,27.7261,27.6905,27.7007,94000.0
2015-01-27 15:40:00,54.52,54.59,54.52,54.56,74100.0,27.7007,27.7362,27.7007,27.721,74100.0
2015-01-27 15:45:00,54.57,54.6,54.55,54.56,102400.0,27.7261,27.7413,27.7159,27.721,102400.0
2015-01-27 15:50:00,54.55,54.56,54.49,54.51,173100.0,27.7159,27.721,27.6854,27.6956,173100.0
2015-01-27 15:55:00,54.52,54.58,54.51,54.56,196600.0,27.7007,27.7312,27.6956,27.721,196600.0
2015-01-28 09:30:00,54.75,54.91,54.67,54.84,218500.0,27.8175,27.8988,27.7769,27.8633,218500.0
2015-01-28 09:35:00,54.84,54.96,54.81,54.94,131500.0,27.8633,27.9242,27.848,27.9141,131500.0
2015-01-28 09:40:00,54.93,55.18,54.91,55.05,185900.0,27.909,28.036,27.8988,27.97,185900.0
2015-01-28 09:45:00,55.06,55.18,55.02,55.11,60600.0,27.975,28.036,27.9547,28.0004,60600.0
2015-01-28 09:50:00,55.12,55.16,55.04,55.12,71000.0,28.0055,28.0258,27.9649,28.0055,71000.0
2015-01-28 09:55:00,55.12,55.16,55.04,55.05,136900.0,28.0055,28.0258,27.9649,27.97,136900.0
2015-01-28 10:00:00,55.05,55.06,54.99,55.0,65900.0,27.97,27.975,27.9395,27.9446,65900.0
2015-01-28 10:05:00,55.01,55.04,54.98,55.01,116200.0,27.9496,27.9649,27.9344,27.9496,116200.0
2015-01-28 10:10:00,55.01,55.05,54.95,54.96,38300.0,27.9496,27.97,27.9191,27.9242,38300.0
2015-01-28 10:15:00,54.96,54.97,54.9,54.9,58800.0,27.9242,27.9293,27.8937,27.8937,58800.0
2015-01-28 10:20:00,54.9,54.96,54.88,54.94,53300.0,27.8937,27.9242,27.8836,27.9141,53300.0
2015-01-28 10:25:00,54.94,55.02,54.86,54.88,80000.0,27.9141,27.9547,27.8734,27.8836,80000.0
2015-01-28 10:30:00,54.88,54.94,54.84,54.91,66100.0,27.8836,27.9141,27.8633,27.8988,66100.0
2015-01-28 10:35:00,54.9,54.91,54.76,54.76,32000.0,27.8937,27.8988,27.8226,27.8226,32000.0
2015-01-28 10:40:00,54.77,54.78,54.73,54.76,100100.0,27.8277,27.8328,27.8074,27.8226,100100.0
2015-01-28 10:45:00,54.75,54.75,54.64,54.66,47000.0,27.8175,27.8175,27.7616,27.7718,47000.0
2015-01-28 10:50:00,54.66,54.71,54.65,54.67,36700.0,27.7718,27.7972,27.7667,27.7769,36700.0
2015-01-28 10:55:00,54.66,54.72,54.62,54.71,93700.0,27.7718,27.8023,27.7515,27.7972,93700.0
2015-01-28 11:00:00,54.71,54.74,54.65,54.72,46300.0,27.7972,27.8125,27.7667,27.8023,46300.0
2015-01-28 11:05:00,54.72,54.82,54.7,54.82,57300.0,27.8023,27.8531,27.7921,27.8531,57300.0
2015-01-28 11:10:00,54.82,54.86,54.78,54.79,60800.0,27.8531,27.8734,27.8328,27.8379,60800.0
2015-01-28 11:15:00,54.78,54.79,54.68,54.71,39700.0,27.8328,27.8379,27.782,27.7972,39700.0
2015-01-28 11:20:00,54.71,54.74,54.68,54.72,96200.0,27.7972,27.8125,27.782,27.8023,96200.0
2015-01-28 11:25:00,54.72,54.81,54.7,54.8,18900.0,27.8023,27.848,27.7921,27.8429,18900.0
2015-01-28 11:30:00,54.8,54.86,54.79,54.84,27800.0,27.8429,27.8734,27.8379,27.8633,27800.0
2015-01-28 11:35:00,54.84,54.88,54.84,54.84,29500.0,27.8633,27.8836,27.8633,27.8633,29500.0
2015-01-28 11:40:00,54.84,54.84,54.78,54.81,41000.0,27.8633,27.8633,27.8328,27.848,41000.0
2015-01-28 11:45:00,54.81,54.88,54.8,54.86,31500.0,27.848,27.8836,27.8429,27.8734,31500.0
2015-01-28 11:50:00,54.85,54.91,54.84,54.91,33200.0,27.8683,27.8988,27.8633,27.8988,33200.0
2015-01-28 11:55:00,54.91,54.94,54.87,54.93,27100.0,27.8988,27.9141,27.8785,27.909,27100.0
2015-01-28 12:00:00,54.93,55.03,54.91,55.02,44000.0,27.909,27.9598,27.8988,27.9547,44000.0
2015-01-28 12:05:00,55.02,55.02,54.92,54.92,40500.0,27.9547,27.9547,27.9039,27.9039,40500.0
2015-01-28 12:10:00,54.92,54.93,54.88,54.93,32500.0,27.9039,27.909,27.8836,27.909,32500.0
2015-01-28 12:15:00,54.92,54.97,54.88,54.95,19500.0,27.9039,27.9293,27.8836,27.9191,19500.0
2015-01-28 12:20:00,54.95,54.97,54.92,54.92,25300.0,27.9191,27.9293,27.9039,27.9039,25300.0
2015-01-28 12:25:00,54.91,54.97,54.9,54.94,17900.0,27.8988,27.9293,27.8937,27.9141,17900.0
2015-01-28 12:30:00,54.94,54.96,54.93,54.94,75800.0,27.9141,27.9242,27.909,27.9141,75800.0
2015-01-28 12:35:00,54.94,54.95,54.88,54.91,17400.0,27.9141,27.9191,27.8836,27.8988,17400.0
2015-01-28 12:40:00,54.91,54.92,54.88,54.9,51100.0,27.8988,27.9039,27.8836,27.8937,51100.0
2015-01-28 12:45:00,54.89,54.95,54.89,54.94,43900.0,27.8887,27.9191,27.8887,27.9141,43900.0
2015-01-28 12:50:00,54.94,54.97,54.91,54.91,20600.0,27.9141,27.9293,27.8988,27.8988,20600.0
2015-01-28 12:55:00,54.91,54.95,54.89,54.9,14600.0,27.8988,27.9191,27.8887,27.8937,14600.0
2015-01-28 13:00:00,54.9,54.9,54.86,54.87,13700.0,27.8937,27.8937,27.8734,27.8785,13700.0
2015-01-28 13:05:00,54.86,54.88,54.83,54.84,27000.0,27.8734,27.8836,27.8582,27.8633,27000.0
2015-01-28 13:10:00,54.84,54.86,54.79,54.81,28000.0,27.8633,27.8734,27.8379,27.848,28000.0
2015-01-28 13:15:00,54.82,54.83,54.79,54.8,39800.0,27.8531,27.8582,27.8379,27.8429,39800.0
2015-01-28 13:20:00,54.8,54.84,54.79,54.8,23300.0,27.8429,27.8633,27.8379,27.8429,23300.0
2015-01-28 13:25:00,54.81,54.81,54.73,54.73,37600.0,27.848,27.848,27.8074,27.8074,37600.0
2015-01-28 13:30:00,54.73,54.81,54.72,54.78,32500.0,27.8074,27.848,27.8023,27.8328,32500.0
2015-01-28 13:35:00,54.78,54.8,54.77,54.78,16500.0,27.8328,27.8429,27.8277,27.8328,16500.0
2015-01-28 13:40:00,54.78,54.81,54.74,54.75,25800.0,27.8328,27.848,27.8125,27.8175,25800.0
2015-01-28 13:45:00,54.75,54.81,54.75,54.79,21500.0,27.8175,27.848,27.8175,27.8379,21500.0
2015-01-28 13:50:00,54.79,54.86,54.79,54.83,28700.0,27.8379,27.8734,27.8379,27.8582,28700.0
2015-01-28 13:55:00,54.82,54.82,54.7,54.71,42500.0,27.8531,27.8531,27.7921,27.7972,42500.0
2015-01-28 14:00:00,54.72,54.93,54.72,54.85,58000.0,27.8023,27.909,27.8023,27.8683,58000.0
2015-01-28 14:05:00,54.85,54.9,54.69,54.7,99200.0,27.8683,27.8937,27.787,27.7921,99200.0
2015-01-28 14:10:00,54.69,54.75,54.61,54.7,74000.0,27.787,27.8175,27.7464,27.7921,74000.0
2015-01-28 14:15:00,54.69,54.72,54.62,54.66,94800.0,27.787,27.8023,27.7515,27.7718,94800.0
2015-01-28 14:20:00,54.66,54.68,54.53,54.57,163000.0,27.7718,27.782,27.7058,27.7261,163000.0
2015-01-28 14:25:00,54.59,54.61,54.46,54.54,62700.0,27.7362,27.7464,27.6702,27.7108,62700.0
2015-01-28 14:30:00,54.54,54.55,54.39,54.41,90400.0,27.7108,27.7159,27.6346,27.6448,90400.0
2015-01-28 14:35:00,54.4,54.52,54.39,54.48,101700.0,27.6397,27.7007,27.6346,27.6803,101700.0
2015-01-28 14:40:00,54.48,54.58,54.45,54.53,55600.0,27.6803,27.7312,27.6651,27.7058,55600.0
2015-01-28 14:45:00,54.53,54.65,54.51,54.57,108900.0,27.7058,27.7667,27.6956,27.7261,108900.0
2015-01-28 14:50:00,54.57,54.63,54.55,54.59,85600.0,27.7261,27.7566,27.7159,27.7362,85600.0
2015-01-28 14:55:00,54.6,54.65,54.57,54.59,34700.0,27.7413,27.7667,27.7261,27.7362,34700.0
2015-01-28 15:00:00,54.58,54.68,54.57,54.61,41300.0,27.7312,27.782,27.7261,27.7464,41300.0
2015-01-28 15:05:00,54.61,54.63,54.54,54.56,47100.0,27.7464,27.7566,27.7108,27.721,47100.0
2015-01-28 15:10:00,54.57,54.6,54.46,54.47,54500.0,27.7261,27.7413,27.6702,27.6753,54500.0
2015-01-28 15:15:00,54.47,54.48,54.36,54.38,55500.0,27.6753,27.6803,27.6194,27.6295,55500.0
2015-01-28 15:20:00,54.38,54.38,54.31,54.31,96100.0,27.6295,27.6295,27.594,27.594,96100.0
2015-01-28 15:25:00,54.31,54.32,54.23,54.3,110500.0,27.594,27.5991,27.5533,27.5889,110500.0
2015-01-28 15:30:00,54.28,54.3,54.17,54.18,111600.0,27.5787,27.5889,27.5228,27.5279,111600.0
2015-01-28 15:35:00,54.17,54.22,54.13,54.13,108000.0,27.5228,27.5482,27.5025,27.5025,108000.0
2015-01-28 15:40:00,54.13,54.14,53.99,54.02,170600.0,27.5025,27.5076,27.4314,27.4466,170600.0
2015-01-28 15:45:00,54.02,54.1,53.93,54.07,129800.0,27.4466,27.4873,27.4009,27.472,129800.0
2015-01-28 15:50:00,54.07,54.09,53.99,54.04,139000.0,27.472,27.4822,27.4314,27.4568,139000.0
2015-01-28 15:55:00,54.04,54.08,53.99,54.01,246600.0,27.4568,27.4771,27.4314,27.4416,246600.0
2015-01-29 09:30:00,53.94,54.03,53.62,53.72,201200.0,27.406,27.4517,27.2434,27.2942,201200.0
2015-01-29 09:35:00,53.72,53.82,53.7,53.81,80100.0,27.2942,27.345,27.284,27.3399,80100.0
2015-01-29 09:40:00,53.82,53.88,53.75,53.8,73600.0,27.345,27.3755,27.3094,27.3349,73600.0
2015-01-29 09:45:00,53.8,53.85,53.73,53.82,73600.0,27.3349,27.3603,27.2993,27.345,73600.0
2015-01-29 09:50:00,53.83,53.85,53.74,53.82,74400.0,27.3501,27.3603,27.3044,27.345,74400.0
2015-01-29 09:55:00,53.81,53.9,53.74,53.86,80900.0,27.3399,27.3857,27.3044,27.3653,80900.0
2015-01-29 10:00:00,53.87,54.0,53.84,53.98,66300.0,27.3704,27.4365,27.3552,27.4263,66300.0
2015-01-29 10:05:00,53.97,53.99,53.85,53.86,75500.0,27.4212,27.4314,27.3603,27.3653,75500.0
2015-01-29 10:10:00,53.85,53.96,53.83,53.94,70600.0,27.3603,27.4161,27.3501,27.406,70600.0
2015-01-29 10:15:00,53.95,54.06,53.89,54.04,61700.0,27.4111,27.467,27.3806,27.4568,61700.0
2015-01-29 10:20:00,54.03,54.04,53.85,53.89,80900.0,27.4517,27.4568,27.3603,27.3806,80900.0
2015-01-29 10:25:00,53.89,54.06,53.89,54.05,43200.0,27.3806,27.467,27.3806,27.4619,43200.0
2015-01-29 10:30:00,54.05,54.05,53.89,53.89,43700.0,27.4619,27.4619,27.3806,27.3806,43700.0
2015-01-29 10:35:00,53.9,53.9,53.78,53.82,104500.0,27.3857,27.3857,27.3247,27.345,104500.0
2015-01-29 10:40:00,53.82,53.84,53.7,53.73,100400.0,27.345,27.3552,27.284,27.2993,100400.0
2015-01-29 10:45:00,53.74,53.79,53.67,53.79,74100.0,27.3044,27.3298,27.2688,27.3298,74100.0
2015-01-29 10:50:00,53.79,53.86,53.68,53.74,70400.0,27.3298,27.3653,27.2739,27.3044,70400.0
2015-01-29 10:55:00,53.73,53.82,53.72,53.8,34500.0,27.2993,27.345,27.2942,27.3349,34500.0
2015-01-29 11:00:00,53.82,53.82,53.69,53.7,44000.0,27.345,27.345,27.279,27.284,44000.0
2015-01-29 11:05:00,53.7,53.76,53.64,53.75,44900.0,27.284,27.3145,27.2536,27.3094,44900.0
2015-01-29 11:10:00,53.75,53.82,53.73,53.8,48900.0,27.3094,27.345,27.2993,27.3349,48900.0
2015-01-29 11:15:00,53.81,53.9,53.81,53.83,50300.0,27.3399,27.3857,27.3399,27.3501,50300.0
2015-01-29 11:20:00,53.84,53.95,53.83,53.91,64600.0,27.3552,27.4111,27.3501,27.3907,64600.0
2015-01-29 11:25:00,53.91,53.91,53.82,53.88,36900.0,27.3907,27.3907,27.345,27.3755,36900.0
2015-01-29 11:30:00,53.89,53.93,53.87,53.87,103500.0,27.3806,27.4009,27.3704,27.3704,103500.0
2015-01-29 11:35:00,53.87,53.93,53.82,53.92,44200.0,27.3704,27.4009,27.345,27.3958,44200.0
2015-01-29 11:40:00,53.93,53.95,53.88,53.88,41800.0,27.4009,27.4111,27.3755,27.3755,41800.0
2015-01-29 11:45:00,53.88,54.0,53.88,53.99,68400.0,27.3755,27.4365,27.3755,27.4314,68400.0
2015-01-29 11:50:00,53.99,54.17,53.99,54.13,88500.0,27.4314,27.5228,27.4314,27.5025,88500.0
2015-01-29 11:55:00,54.13,54.16,54.07,54.07,34900.0,27.5025,27.5178,27.472,27.472,34900.0
2015-01-29 12:00:00,54.07,54.15,54.07,54.14,39400.0,27.472,27.5127,27.472,27.5076,39400.0
2015-01-29 12:05:00,54.14,54.18,54.11,54.13,44700.0,27.5076,27.5279,27.4924,27.5025,44700.0
2015-01-29 12:10:00,54.14,54.21,54.12,54.19,31100.0,27.5076,27.5432,27.4974,27.533,31100.0
2015-01-29 12:15:00,54.18,54.2,54.16,54.19,15700.0,27.5279,27.5381,27.5178,27.533,15700.0
2015-01-29 12:20:00,54.18,54.19,54.07,54.1,102300.0,27.5279,27.533,27.472,27.4873,102300.0
2015-01-29 12:25:00,54.1,54.1,54.06,54.1,30900.0,27.4873,27.4873,27.467,27.4873,30900.0
2015-01-29 12:30:00,54.1,54.11,54.06,54.06,51300.0,27.4873,27.4924,27.467,27.467,51300.0
2015-01-29 12:35:00,54.06,54.13,54.05,54.07,129800.0,27.467,27.5025,27.4619,27.472,129800.0
2015-01-29 12:40:00,54.07,54.08,53.99,54.0,43200.0,27.472,27.4771,27.4314,27.4365,43200.0
2015-01-29 12:45:00,53.98,53.99,53.94,53.99,68800.0,27.4263,27.4314,27.406,27.4314,68800.0
2015-01-29 12:50:00,53.98,54.02,53.97,54.0,46600.0,27.4263,27.4466,27.4212,27.4365,46600.0
2015-01-29 12:55:00,54.0,54.06,53.98,54.06,38500.0,27.4365,27.467,27.4263,27.467,38500.0
2015-01-29 13:00:00,54.06,54.07,53.96,53.98,51900.0,27.467,27.472,27.4161,27.4263,51900.0
2015-01-29 13:05:00,53.98,54.0,53.93,53.95,38500.0,27.4263,27.4365,27.4009,27.4111,38500.0
2015-01-29 13:10:00,53.95,54.02,53.95,53.99,55500.0,27.4111,27.4466,27.4111,27.4314,55500.0
2015-01-29 13:15:00,53.99,54.05,53.99,53.99,60800.0,27.4314,27.4619,27.4314,27.4314,60800.0
2015-01-29 13:20:00,54.0,54.05,53.99,54.03,66800.0,27.4365,27.4619,27.4314,27.4517,66800.0
2015-01-29 13:25:00,54.02,54.09,54.02,54.08,48700.0,27.4466,27.4822,27.4466,27.4771,48700.0
2015-01-29 13:30:00,54.09,54.1,54.07,54.07,34800.0,27.4822,27.4873,27.472,27.472,34800.0
2015-01-29 13:35:00,54.07,54.16,54.07,54.15,62700.0,27.472,27.5178,27.472,27.5127,62700.0
2015-01-29 13:40:00,54.15,54.18,54.14,54.16,66800.0,27.5127,27.5279,27.5076,27.5178,66800.0
2015-01-29 13:45:00,54.16,54.2,54.15,54.2,34600.0,27.5178,27.5381,27.5127,27.5381,34600.0
2015-01-29 13:50:00,54.2,54.22,54.17,54.17,57300.0,27.5381,27.5482,27.5228,27.5228,57300.0
2015-01-29 13:55:00,54.18,54.19,54.14,54.14,38700.0,27.5279,27.533,27.5076,27.5076,38700.0
2015-01-29 14:00:00,54.14,54.15,54.1,54.12,55800.0,27.5076,27.5127,27.4873,27.4974,55800.0
2015-01-29 14:05:00,54.12,54.13,54.06,54.06,36200.0,27.4974,27.5025,27.467,27.467,36200.0
2015-01-29 14:10:00,54.06,54.09,54.02,54.09,41900.0,27.467,27.4822,27.4466,27.4822,41900.0
2015-01-29 14:15:00,54.09,54.12,54.08,54.09,68900.0,27.4822,27.4974,27.4771,27.4822,68900.0
2015-01-29 14:20:00,54.1,54.17,54.08,54.17,61500.0,27.4873,27.5228,27.4771,27.5228,61500.0
2015-01-29 14:25:00,54.18,54.25,54.18,54.24,80400.0,27.5279,27.5635,27.5279,27.5584,80400.0
2015-01-29 14:30:00,54.25,54.27,54.24,54.26,29100.0,27.5635,27.5737,27.5584,27.5686,29100.0
2015-01-29 14:35:00,54.26,54.27,54.23,54.24,38500.0,27.5686,27.5737,27.5533,27.5584,38500.0
2015-01-29 14:40:00,54.24,54.26,54.19,54.2,55200.0,27.5584,27.5686,27.533,27.5381,55200.0
2015-01-29 14:45:00,54.2,54.21,54.15,54.17,53000.0,27.5381,27.5432,27.5127,27.5228,53000.0
2015-01-29 14:50:00,54.16,54.16,54.13,54.14,38200.0,27.5178,27.5178,27.5025,27.5076,38200.0
2015-01-29 14:55:00,54.13,54.21,54.12,54.2,44400.0,27.5025,27.5432,27.4974,27.5381,44400.0
2015-01-29 15:00:00,54.2,54.26,54.18,54.22,59100.0,27.5381,27.5686,27.5279,27.5482,59100.0
2015-01-29 15:05:00,54.23,54.36,54.22,54.34,49600.0,27.5533,27.6194,27.5482,27.6092,49600.0
2015-01-29 15:10:00,54.34,54.35,54.3,54.3,54200.0,27.6092,27.6143,27.5889,27.5889,54200.0
2015-01-29 15:15:00,54.31,54.36,54.28,54.36,64000.0,27.594,27.6194,27.5787,27.6194,64000.0
2015-01-29 15:20:00,54.36,54.47,54.35,54.46,69100.0,27.6194,27.6753,27.6143,27.6702,69100.0
2015-01-29 15:25:00,54.47,54.49,54.4,54.41,59100.0,27.6753,27.6854,27.6397,27.6448,59100.0
2015-01-29 15:30:00,54.41,54.44,54.4,54.42,60400.0,27.6448,27.66,27.6397,27.6499,60400.0
2015-01-29 15:35:00,54.42,54.48,54.41,54.48,80900.0,27.6499,27.6803,27.6448,27.6803,80900.0
2015-01-29 15:40:00,54.47,54.55,54.47,54.5,131500.0,27.6753,27.7159,27.6753,27.6905,131500.0
2015-01-29 15:45:00,54.5,54.52,54.39,54.43,138400.0,27.6905,27.7007,27.6346,27.6549,138400.0
2015-01-29 15:50:00,54.43,54.45,54.39,54.44,172400.0,27.6549,27.6651,27.6346,27.66,172400.0
2015-01-29 15:55:00,54.44,54.46,54.34,54.41,306000.0,27.66,27.6702,27.6092,27.6448,306000.0
2015-01-30 09:30:00,54.06,54.53,53.89,54.05,237700.0,27.467,27.7058,27.3806,27.4619,237700.0
2015-01-30 09:35:00,54.05,54.63,53.8,54.61,112300.0,27.4619,27.7566,27.3349,27.7464,112300.0
2015-01-30 09:40:00,54.55,54.57,54.15,54.26,45800.0,27.7159,27.7261,27.5127,27.5686,45800.0
2015-01-30 09:45:00,54.25,54.4,54.18,54.27,118200.0,27.5635,27.6397,27.5279,27.5737,118200.0
2015-01-30 09:50:00,54.27,54.49,54.17,54.38,92500.0,27.5737,27.6854,27.5228,27.6295,92500.0
2015-01-30 09:55:00,54.36,54.43,54.24,54.28,72200.0,27.6194,27.6549,27.5584,27.5787,72200.0
2015-01-30 10:00:00,54.27,54.41,54.23,54.31,154300.0,27.5737,27.6448,27.5533,27.594,154300.0
2015-01-30 10:05:00,54.32,54.38,54.11,54.25,135300.0,27.5991,27.6295,27.4924,27.5635,135300.0
2015-01-30 10:10:00,54.25,54.3,54.2,54.27,96000.0,27.5635,27.5889,27.5381,27.5737,96000.0
2015-01-30 10:15:00,54.28,54.3,54.11,54.12,50900.0,27.5787,27.5889,27.4924,27.4974,50900.0
2015-01-30 10:20:00,54.1,54.13,54.07,54.09,90100.0,27.4873,27.5025,27.472,27.4822,90100.0
2015-01-30 10:25:00,54.09,54.13,54.06,54.08,44100.0,27.4822,27.5025,27.467,27.4771,44100.0
2015-01-30 10:30:00,54.07,54.08,53.95,53.98,84800.0,27.472,27.4771,27.4111,27.4263,84800.0
2015-01-30 10:35:00,53.99,54.05,53.96,54.03,29900.0,27.4314,27.4619,27.4161,27.4517,29900.0
2015-01-30 10:40:00,54.04,54.06,54.0,54.05,31300.0,27.4568,27.467,27.4365,27.4619,31300.0
2015-01-30 10:45:00,54.05,54.13,54.05,54.09,45300.0,27.4619,27.5025,27.4619,27.4822,45300.0
2015-01-30 10:50:00,54.09,54.09,53.95,53.98,47800.0,27.4822,27.4822,27.4111,27.4263,47800.0
2015-01-30 10:55:00,53.97,53.98,53.85,53.88,68400.0,27.4212,27.4263,27.3603,27.3755,68400.0
2015-01-30 11:00:00,53.88,53.91,53.87,53.89,82500.0,27.3755,27.3907,27.3704,27.3806,82500.0
2015-01-30 11:05:00,53.89,53.9,53.8,53.81,76100.0,27.3806,27.3857,27.3349,27.3399,76100.0
2015-01-30 11:10:00,53.81,53.82,53.71,53.73,83200.0,27.3399,27.345,27.2891,27.2993,83200.0
2015-01-30 11:15:00,53.73,53.79,53.72,53.77,34000.0,27.2993,27.3298,27.2942,27.3196,34000.0
2015-01-30 11:20:00,53.77,53.78,53.75,53.76,39900.0,27.3196,27.3247,27.3094,27.3145,39900.0
2015-01-30 11:25:00,53.76,53.89,53.76,53.88,36300.0,27.3145,27.3806,27.3145,27.3755,36300.0
2015-01-30 11:30:00,53.87,53.89,53.81,53.82,44600.0,27.3704,27.3806,27.3399,27.345,44600.0
2015-01-30 11:35:00,53.83,53.86,53.8,53.8,45800.0,27.3501,27.3653,27.3349,27.3349,45800.0
2015-01-30 11:40:00,53.8,53.82,53.7,53.76,79200.0,27.3349,27.345,27.284,27.3145,79200.0
2015-01-30 11:45:00,53.77,53.88,53.75,53.84,39500.0,27.3196,27.3755,27.3094,27.3552,39500.0
2015-01-30 11:50:00,53.84,53.86,53.81,53.83,87300.0,27.3552,27.3653,27.3399,27.3501,87300.0
2015-01-30 11:55:00,53.83,53.99,53.83,53.98,75800.0,27.3501,27.4314,27.3501,27.4263,75800.0
2015-01-30 12:00:00,53.99,54.17,53.99,54.08,46900.0,27.4314,27.5228,27.4314,27.4771,46900.0
2015-01-30 12:05:00,54.08,54.1,54.06,54.08,18700.0,27.4771,27.4873,27.467,27.4771,18700.0
2015-01-30 12:10:00,54.09,54.24,54.09,54.23,24900.0,27.4822,27.5584,27.4822,27.5533,24900.0
2015-01-30 12:15:00,54.24,54.25,54.2,54.22,26600.0,27.5584,27.5635,27.5381,27.5482,26600.0
2015-01-30 12:20:00,54.21,54.22,54.18,54.19,35600.0,27.5432,27.5482,27.5279,27.533,35600.0
2015-01-30 12:25:00,54.19,54.24,54.15,54.16,25100.0,27.533,27.5584,27.5127,27.5178,25100.0
2015-01-30 12:30:00,54.17,54.21,54.13,54.19,82700.0,27.5228,27.5432,27.5025,27.533,82700.0
2015-01-30 12:35:00,54.19,54.23,54.18,54.2,49100.0,27.533,27.5533,27.5279,27.5381,49100.0
2015-01-30 12:40:00,54.2,54.21,54.18,54.19,25000.0,27.5381,27.5432,27.5279,27.533,25000.0
2015-01-30 12:45:00,54.18,54.19,54.14,54.16,50700.0,27.5279,27.533,27.5076,27.5178,50700.0
2015-01-30 12:50:00,54.15,54.16,54.08,54.1,33900.0,27.5127,27.5178,27.4771,27.4873,33900.0
2015-01-30 12:55:00,54.09,54.13,54.05,54.06,57000.0,27.4822,27.5025,27.4619,27.467,57000.0
2015-01-30 13:00:00,54.06,54.14,54.06,54.11,36700.0,27.467,27.5076,27.467,27.4924,36700.0
2015-01-30 13:05:00,54.11,54.11,54.02,54.04,42800.0,27.4924,27.4924,27.4466,27.4568,42800.0
2015-01-30 13:10:00,54.04,54.04,53.97,53.98,50800.0,27.4568,27.4568,27.4212,27.4263,50800.0
2015-01-30 13:15:00,53.98,53.99,53.93,53.96,28000.0,27.4263,27.4314,27.4009,27.4161,28000.0
2015-01-30 13:20:00,53.96,54.06,53.96,54.01,28600.0,27.4161,27.467,27.4161,27.4416,28600.0
2015-01-30 13:25:00,54.01,54.12,54.01,54.12,23500.0,27.4416,27.4974,27.4416,27.4974,23500.0
2015-01-30 13:30:00,54.12,54.18,54.1,54.16,30300.0,27.4974,27.5279,27.4873,27.5178,30300.0
2015-01-30 13:35:00,54.15,54.18,54.12,54.14,24500.0,27.5127,27.5279,27.4974,27.5076,24500.0
2015-01-30 13:40:00,54.15,54.23,54.11,54.23,53500.0,27.5127,27.5533,27.4924,27.5533,53500.0
2015-01-30 13:45:00,54.24,54.29,54.21,54.29,29600.0,27.5584,27.5838,27.5432,27.5838,29600.0
2015-01-30 13:50:00,54.29,54.34,54.28,54.33,55000.0,27.5838,27.6092,27.5787,27.6041,55000.0
2015-01-30 13:55:00,54.32,54.49,54.29,54.32,107300.0,27.5991,27.6854,27.5838,27.5991,107300.0
2015-01-30 14:00:00,54.31,54.32,54.27,54.3,46000.0,27.594,27.5991,27.5737,27.5889,46000.0
2015-01-30 14:05:00,54.3,54.34,54.26,54.3,48000.0,27.5889,27.6092,27.5686,27.5889,48000.0
2015-01-30 14:10:00,54.29,54.31,54.2,54.23,53200.0,27.5838,27.594,27.5381,27.5533,53200.0
2015-01-30 14:15:00,54.23,54.32,54.2,54.3,45900.0,27.5533,27.5991,27.5381,27.5889,45900.0
2015-01-30 14:20:00,54.3,54.35,54.28,54.34,44600.0,27.5889,27.6143,27.5787,27.6092,44600.0
2015-01-30 14:25:00,54.33,54.35,54.31,54.34,32900.0,27.6041,27.6143,27.594,27.6092,32900.0
2015-01-30 14:30:00,54.35,54.37,54.32,54.34,56200.0,27.6143,27.6245,27.5991,27.6092,56200.0
2015-01-30 14:35:00,54.33,54.33,54.09,54.13,168600.0,27.6041,27.6041,27.4822,27.5025,168600.0
2015-01-30 14:40:00,54.13,54.15,53.98,53.98,88700.0,27.5025,27.5127,27.4263,27.4263,88700.0
2015-01-30 14:45:00,53.98,54.0,53.89,53.93,93700.0,27.4263,27.4365,27.3806,27.4009,93700.0
2015-01-30 14:50:00,53.92,53.96,53.84,53.93,74300.0,27.3958,27.4161,27.3552,27.4009,74300.0
2015-01-30 14:55:00,53.93,53.93,53.75,53.77,144200.0,27.4009,27.4009,27.3094,27.3196,144200.0
2015-01-30 15:00:00,53.76,53.81,53.73,53.74,116900.0,27.3145,27.3399,27.2993,27.3044,116900.0
2015-01-30 15:05:00,53.74,53.77,53.63,53.66,183600.0,27.3044,27.3196,27.2485,27.2637,183600.0
2015-01-30 15:10:00,53.66,53.72,53.61,53.67,192500.0,27.2637,27.2942,27.2383,27.2688,192500.0
2015-01-30 15:15:00,53.67,53.67,53.55,53.55,153100.0,27.2688,27.2688,27.2078,27.2078,153100.0
2015-01-30 15:20:00,53.54,53.57,53.4,53.5,224400.0,27.2028,27.218,27.1316,27.1824,224400.0
2015-01-30 15:25:00,53.49,53.55,53.43,53.51,127800.0,27.1773,27.2078,27.1469,27.1875,127800.0
2015-01-30 15:30:00,53.5,53.55,53.41,53.47,296600.0,27.1824,27.2078,27.1367,27.1672,296600.0
2015-01-30 15:35:00,53.46,53.52,53.43,53.45,168500.0,27.1621,27.1926,27.1469,27.157,168500.0
2015-01-30 15:40:00,53.44,53.44,53.18,53.2,299800.0,27.1519,27.1519,27.0198,27.03,299800.0
2015-01-30 15:45:00,53.2,53.29,53.15,53.17,365300.0,27.03,27.0757,27.0046,27.0148,365300.0
2015-01-30 15:50:00,53.17,53.18,53.0,53.03,550800.0,27.0148,27.0198,26.9284,26.9436,550800.0
2015-01-30 15:55:00,53.02,53.12,53.01,53.11,899200.0,26.9385,26.9894,26.9335,26.9843,899200.0
2015-02-02 09:30:00,53.25,53.5,53.18,53.38,213400.0,27.0554,27.1824,27.0198,27.1215,213400.0
2015-02-02 09:35:00,53.38,53.55,53.35,53.54,89200.0,27.1215,27.2078,27.1062,27.2028,89200.0
2015-02-02 09:40:00,53.53,53.53,53.18,53.27,131900.0,27.1977,27.1977,27.0198,27.0656,131900.0
2015-02-02 09:45:00,53.27,53.54,53.26,53.41,69000.0,27.0656,27.2028,27.0605,27.1367,69000.0
2015-02-02 09:50:00,53.4,53.41,53.33,53.4,60700.0,27.1316,27.1367,27.0961,27.1316,60700.0
2015-02-02 09:55:00,53.39,53.42,53.29,53.38,237000.0,27.1265,27.1418,27.0757,27.1215,237000.0
2015-02-02 10:00:00,53.37,53.38,53.25,53.27,131800.0,27.1164,27.1215,27.0554,27.0656,131800.0
2015-02-02 10:05:00,53.28,53.28,53.12,53.15,112300.0,27.0707,27.0707,26.9894,27.0046,112300.0
2015-02-02 10:10:00,53.14,53.4,53.13,53.23,133400.0,26.9995,27.1316,26.9944,27.0452,133400.0
2015-02-02 10:15:00,53.22,53.34,53.17,53.31,89500.0,27.0402,27.1011,27.0148,27.0859,89500.0
2015-02-02 10:20:00,53.32,53.34,53.22,53.22,87900.0,27.091,27.1011,27.0402,27.0402,87900.0
2015-02-02 10:25:00,53.23,53.28,53.14,53.15,72500.0,27.0452,27.0707,26.9995,27.0046,72500.0
2015-02-02 10:30:00,53.14,53.23,53.11,53.22,83700.0,26.9995,27.0452,26.9843,27.0402,83700.0
2015-02-02 10:35:00,53.23,53.32,53.23,53.32,62500.0,27.0452,27.091,27.0452,27.091,62500.0
2015-02-02 10:40:00,53.33,53.38,53.28,53.28,57100.0,27.0961,27.1215,27.0707,27.0707,57100.0
2015-02-02 10:45:00,53.27,53.27,53.16,53.26,70900.0,27.0656,27.0656,27.0097,27.0605,70900.0
2015-02-02 10:50:00,53.27,53.4,53.25,53.35,75900.0,27.0656,27.1316,27.0554,27.1062,75900.0
2015-02-02 10:55:00,53.36,53.36,53.28,53.3,48800.0,27.1113,27.1113,27.0707,27.0808,48800.0
2015-02-02 11:00:00,53.29,53.38,53.29,53.35,73800.0,27.0757,27.1215,27.0757,27.1062,73800.0
2015-02-02 11:05:00,53.36,53.38,53.32,53.37,82700.0,27.1113,27.1215,27.091,27.1164,82700.0
2015-02-02 11:10:00,53.38,53.39,53.32,53.37,333800.0,27.1215,27.1265,27.091,27.1164,333800.0
2015-02-02 11:15:00,53.38,53.45,53.35,53.36,56100.0,27.1215,27.157,27.1062,27.1113,56100.0
2015-02-02 11:20:00,53.35,53.36,53.22,53.33,115300.0,27.1062,27.1113,27.0402,27.0961,115300.0
2015-02-02 11:25:00,53.33,53.43,53.32,53.41,80100.0,27.0961,27.1469,27.091,27.1367,80100.0
2015-02-02 11:30:00,53.41,53.51,53.39,53.47,129200.0,27.1367,27.1875,27.1265,27.1672,129200.0
2015-02-02 11:35:00,53.48,53.51,53.38,53.45,146700.0,27.1723,27.1875,27.1215,27.157,146700.0
2015-02-02 11:40:00,53.45,53.46,53.4,53.45,172700.0,27.157,27.1621,27.1316,27.157,172700.0
2015-02-02 11:45:00,53.45,53.47,53.43,53.43,125800.0,27.157,27.1672,27.1469,27.1469,125800.0
2015-02-02 11:50:00,53.44,53.45,53.41,53.44,54700.0,27.1519,27.157,27.1367,27.1519,54700.0
2015-02-02 11:55:00,53.45,53.45,53.39,53.44,47400.0,27.157,27.157,27.1265,27.1519,47400.0
2015-02-02 12:00:00,53.45,53.48,53.38,53.41,180100.0,27.157,27.1723,27.1215,27.1367,180100.0
2015-02-02 12:05:00,53.41,53.41,53.36,53.39,116400.0,27.1367,27.1367,27.1113,27.1265,116400.0
2015-02-02 12:10:00,53.38,53.39,53.34,53.36,45100.0,27.1215,27.1265,27.1011,27.1113,45100.0
2015-02-02 12:15:00,53.36,53.4,53.36,53.38,46400.0,27.1113,27.1316,27.1113,27.1215,46400.0
2015-02-02 12:20:00,53.38,53.38,53.21,53.21,60200.0,27.1215,27.1215,27.0351,27.0351,60200.0
2015-02-02 12:25:00,53.22,53.31,53.22,53.31,24700.0,27.0402,27.0859,27.0402,27.0859,24700.0
2015-02-02 12:30:00,53.31,53.31,53.22,53.23,52500.0,27.0859,27.0859,27.0402,27.0452,52500.0
2015-02-02 12:35:00,53.23,53.34,53.23,53.34,51600.0,27.0452,27.1011,27.0452,27.1011,51600.0
2015-02-02 12:40:00,53.34,53.36,53.28,53.3,36200.0,27.1011,27.1113,27.0707,27.0808,36200.0
2015-02-02 12:45:00,53.3,53.31,53.18,53.18,55200.0,27.0808,27.0859,27.0198,27.0198,55200.0
2015-02-02 12:50:00,53.18,53.24,53.17,53.23,24400.0,27.0198,27.0503,27.0148,27.0452,24400.0
2015-02-02 12:55:00,53.23,53.25,53.17,53.18,36900.0,27.0452,27.0554,27.0148,27.0198,36900.0
2015-02-02 13:00:00,53.19,53.19,53.04,53.06,85700.0,27.0249,27.0249,26.9487,26.9589,85700.0
2015-02-02 13:05:00,53.07,53.16,53.07,53.15,32100.0,26.964,27.0097,26.964,27.0046,32100.0
2015-02-02 13:10:00,53.15,53.24,53.14,53.21,32500.0,27.0046,27.0503,26.9995,27.0351,32500.0
2015-02-02 13:15:00,53.2,53.22,53.14,53.17,32400.0,27.03,27.0402,26.9995,27.0148,32400.0
2015-02-02 13:20:00,53.18,53.39,53.17,53.37,55500.0,27.0198,27.1265,27.0148,27.1164,55500.0
2015-02-02 13:25:00,53.37,53.39,53.25,53.32,39200.0,27.1164,27.1265,27.0554,27.091,39200.0
2015-02-02 13:30:00,53.34,53.4,53.31,53.31,36900.0,27.1011,27.1316,27.0859,27.0859,36900.0
2015-02-02 13:35:00,53.31,53.31,53.18,53.18,46700.0,27.0859,27.0859,27.0198,27.0198,46700.0
2015-02-02 13:40:00,53.19,53.25,53.14,53.14,42300.0,27.0249,27.0554,26.9995,26.9995,42300.0
2015-02-02 13:45:00,53.15,53.23,53.14,53.15,52000.0,27.0046,27.0452,26.9995,27.0046,52000.0
2015-02-02 13:50:00,53.14,53.18,53.11,53.11,50700.0,26.9995,27.0198,26.9843,26.9843,50700.0
2015-02-02 13:55:00,53.11,53.11,53.01,53.04,58900.0,26.9843,26.9843,26.9335,26.9487,58900.0
2015-02-02 14:00:00,53.04,53.12,52.98,53.11,74400.0,26.9487,26.9894,26.9182,26.9843,74400.0
2015-02-02 14:05:00,53.12,53.23,53.09,53.21,49900.0,26.9894,27.0452,26.9741,27.0351,49900.0
2015-02-02 14:10:00,53.21,53.23,53.18,53.2,50500.0,27.0351,27.0452,27.0198,27.03,50500.0
2015-02-02 14:15:00,53.2,53.26,53.18,53.26,32500.0,27.03,27.0605,27.0198,27.0605,32500.0
2015-02-02 14:20:00,53.26,53.27,53.22,53.25,32500.0,27.0605,27.0656,27.0402,27.0554,32500.0
2015-02-02 14:25:00,53.26,53.33,53.22,53.33,51100.0,27.0605,27.0961,27.0402,27.0961,51100.0
2015-02-02 14:30:00,53.33,53.39,53.3,53.39,51000.0,27.0961,27.1265,27.0808,27.1265,51000.0
2015-02-02 14:35:00,53.4,53.4,53.35,53.37,36700.0,27.1316,27.1316,27.1062,27.1164,36700.0
2015-02-02 14:40:00,53.36,53.4,53.34,53.38,29900.0,27.1113,27.1316,27.1011,27.1215,29900.0
2015-02-02 14:45:00,53.38,53.39,53.29,53.31,62300.0,27.1215,27.1265,27.0757,27.0859,62300.0
2015-02-02 14:50:00,53.31,53.46,53.31,53.39,99100.0,27.0859,27.1621,27.0859,27.1265,99100.0
2015-02-02 14:55:00,53.4,53.4,53.25,53.29,70500.0,27.1316,27.1316,27.0554,27.0757,70500.0
2015-02-02 15:00:00,53.3,53.41,53.29,53.41,38700.0,27.0808,27.1367,27.0757,27.1367,38700.0
2015-02-02 15:05:00,53.4,53.45,53.34,53.43,54300.0,27.1316,27.157,27.1011,27.1469,54300.0
2015-02-02 15:10:00,53.43,53.43,53.38,53.4,344800.0,27.1469,27.1469,27.1215,27.1316,344800.0
2015-02-02 15:15:00,53.41,53.42,53.31,53.35,129100.0,27.1367,27.1418,27.0859,27.1062,129100.0
2015-02-02 15:20:00,53.36,53.49,53.35,53.39,140900.0,27.1113,27.1773,27.1062,27.1265,140900.0
2015-02-02 15:25:00,53.39,53.43,53.37,53.41,87600.0,27.1265,27.1469,27.1164,27.1367,87600.0
2015-02-02 15:30:00,53.41,53.5,53.39,53.46,115900.0,27.1367,27.1824,27.1265,27.1621,115900.0
2015-02-02 15:35:00,53.46,53.76,53.43,53.75,195400.0,27.1621,27.3145,27.1469,27.3094,195400.0
2015-02-02 15:40:00,53.76,53.84,53.69,53.73,379000.0,27.3145,27.3552,27.279,27.2993,379000.0
2015-02-02 15:45:00,53.74,53.79,53.62,53.66,430800.0,27.3044,27.3298,27.2434,27.2637,430800.0
2015-02-02 15:50:00,53.65,53.72,53.65,53.68,225200.0,27.2586,27.2942,27.2586,27.2739,225200.0
2015-02-02 15:55:00,53.68,53.81,53.68,53.8,585900.0,27.2739,27.3399,27.2739,27.3349,585900.0
2015-02-03 09:30:00,53.83,53.99,53.7,53.9,246800.0,27.3501,27.4314,27.284,27.3857,246800.0
2015-02-03 09:35:00,53.9,53.91,53.61,53.61,113600.0,27.3857,27.3907,27.2383,27.2383,113600.0
2015-02-03 09:40:00,53.61,53.7,53.58,53.69,203600.0,27.2383,27.284,27.2231,27.279,203600.0
2015-02-03 09:45:00,53.69,53.7,53.62,53.62,60800.0,27.279,27.284,27.2434,27.2434,60800.0
2015-02-03 09:50:00,53.62,53.84,53.61,53.82,166700.0,27.2434,27.3552,27.2383,27.345,166700.0
2015-02-03 09:55:00,53.82,53.85,53.77,53.79,92100.0,27.345,27.3603,27.3196,27.3298,92100.0
2015-02-03 10:00:00,53.8,53.88,53.79,53.8,119200.0,27.3349,27.3755,27.3298,27.3349,119200.0
2015-02-03 10:05:00,53.8,53.85,53.73,53.73,96600.0,27.3349,27.3603,27.2993,27.2993,96600.0
2015-02-03 10:10:00,53.73,53.78,53.69,53.77,87900.0,27.2993,27.3247,27.279,27.3196,87900.0
2015-02-03 10:15:00,53.77,53.95,53.77,53.95,88200.0,27.3196,27.4111,27.3196,27.4111,88200.0
2015-02-03 10:20:00,53.95,54.05,53.93,54.04,96100.0,27.4111,27.4619,27.4009,27.4568,96100.0
2015-02-03 10:25:00,54.04,54.14,54.04,54.13,86600.0,27.4568,27.5076,27.4568,27.5025,86600.0
2015-02-03 10:30:00,54.13,54.16,54.09,54.11,146700.0,27.5025,27.5178,27.4822,27.4924,146700.0
2015-02-03 10:35:00,54.09,54.14,54.01,54.13,186000.0,27.4822,27.5076,27.4416,27.5025,186000.0
2015-02-03 10:40:00,54.13,54.17,54.04,54.13,158900.0,27.5025,27.5228,27.4568,27.5025,158900.0
2015-02-03 10:45:00,54.13,54.18,54.08,54.17,74400.0,27.5025,27.5279,27.4771,27.5228,74400.0
2015-02-03 10:50:00,54.16,54.22,54.15,54.2,330000.0,27.5178,27.5482,27.5127,27.5381,330000.0
2015-02-03 10:55:00,54.21,54.21,54.09,54.1,63000.0,27.5432,27.5432,27.4822,27.4873,63000.0
2015-02-03 11:00:00,54.09,54.16,54.09,54.15,106100.0,27.4822,27.5178,27.4822,27.5127,106100.0
2015-02-03 11:05:00,54.14,54.18,54.12,54.15,82600.0,27.5076,27.5279,27.4974,27.5127,82600.0
2015-02-03 11:10:00,54.15,54.24,54.1,54.2,96000.0,27.5127,27.5584,27.4873,27.5381,96000.0
2015-02-03 11:15:00,54.2,54.32,54.18,54.25,97300.0,27.5381,27.5991,27.5279,27.5635,97300.0
2015-02-03 11:20:00,54.24,54.26,54.15,54.16,45900.0,27.5584,27.5686,27.5127,27.5178,45900.0
2015-02-03 11:25:00,54.17,54.23,54.16,54.17,77100.0,27.5228,27.5533,27.5178,27.5228,77100.0
2015-02-03 11:30:00,54.16,54.17,54.08,54.14,83400.0,27.5178,27.5228,27.4771,27.5076,83400.0
2015-02-03 11:35:00,54.13,54.29,54.13,54.27,56100.0,27.5025,27.5838,27.5025,27.5737,56100.0
2015-02-03 11:40:00,54.27,54.32,54.21,54.3,86000.0,27.5737,27.5991,27.5432,27.5889,86000.0
2015-02-03 11:45:00,54.31,54.35,54.28,54.28,89500.0,27.594,27.6143,27.5787,27.5787,89500.0
2015-02-03 11:50:00,54.27,54.28,54.18,54.18,53000.0,27.5737,27.5787,27.5279,27.5279,53000.0
2015-02-03 11:55:00,54.18,54.19,54.11,54.12,67800.0,27.5279,27.533,27.4924,27.4974,67800.0
2015-02-03 12:00:00,54.12,54.14,54.01,54.02,119300.0,27.4974,27.5076,27.4416,27.4466,119300.0
2015-02-03 12:05:00,54.02,54.09,54.02,54.08,70300.0,27.4466,27.4822,27.4466,27.4771,70300.0
2015-02-03 12:10:00,54.08,54.09,54.06,54.07,112000.0,27.4771,27.4822,27.467,27.472,112000.0
2015-02-03 12:15:00,54.06,54.07,53.96,53.97,64400.0,27.467,27.472,27.4161,27.4212,64400.0
2015-02-03 12:20:00,53.97,53.97,53.88,53.89,56800.0,27.4212,27.4212,27.3755,27.3806,56800.0
2015-02-03 12:25:00,53.89,53.91,53.85,53.86,83600.0,27.3806,27.3907,27.3603,27.3653,83600.0
2015-02-03 12:30:00,53.86,53.96,53.8,53.96,62900.0,27.3653,27.4161,27.3349,27.4161,62900.0
2015-02-03 12:35:00,53.96,54.01,53.93,53.94,69500.0,27.4161,27.4416,27.4009,27.406,69500.0
2015-02-03 12:40:00,53.94,54.01,53.94,54.01,36800.0,27.406,27.4416,27.406,27.4416,36800.0
2015-02-03 12:45:00,54.02,54.07,54.0,54.0,71200.0,27.4466,27.472,27.4365,27.4365,71200.0
2015-02-03 12:50:00,54.01,54.02,53.97,53.98,56100.0,27.4416,27.4466,27.4212,27.4263,56100.0
2015-02-03 12:55:00,53.98,54.01,53.92,53.93,64300.0,27.4263,27.4416,27.3958,27.4009,64300.0
2015-02-03 13:00:00,53.93,53.97,53.91,53.97,36000.0,27.4009,27.4212,27.3907,27.4212,36000.0
2015-02-03 13:05:00,53.96,54.01,53.95,54.01,45100.0,27.4161,27.4416,27.4111,27.4416,45100.0
2015-02-03 13:10:00,54.0,54.05,53.97,54.05,65500.0,27.4365,27.4619,27.4212,27.4619,65500.0
2015-02-03 13:15:00,54.04,54.05,54.01,54.05,55400.0,27.4568,27.4619,27.4416,27.4619,55400.0
2015-02-03 13:20:00,54.04,54.1,54.04,54.08,63600.0,27.4568,27.4873,27.4568,27.4771,63600.0
2015-02-03 13:25:00,54.09,54.1,54.06,54.07,32700.0,27.4822,27.4873,27.467,27.472,32700.0
2015-02-03 13:30:00,54.08,54.1,54.06,54.06,92000.0,27.4771,27.4873,27.467,27.467,92000.0
2015-02-03 13:35:00,54.06,54.08,54.05,54.05,79300.0,27.467,27.4771,27.4619,27.4619,79300.0
2015-02-03 13:40:00,54.05,54.07,54.04,54.07,55100.0,27.4619,27.472,27.4568,27.472,55100.0
2015-02-03 13:45:00,54.07,54.08,54.06,54.07,53700.0,27.472,27.4771,27.467,27.472,53700.0
2015-02-03 13:50:00,54.06,54.16,54.06,54.15,71200.0,27.467,27.5178,27.467,27.5127,71200.0
2015-02-03 13:55:00,54.14,54.2,54.14,54.16,104200.0,27.5076,27.5381,27.5076,27.5178,104200.0
2015-02-03 14:00:00,54.16,54.19,54.12,54.14,136500.0,27.5178,27.533,27.4974,27.5076,136500.0
2015-02-03 14:05:00,54.14,54.16,54.12,54.12,76500.0,27.5076,27.5178,27.4974,27.4974,76500.0
2015-02-03 14:10:00,54.13,54.13,54.11,54.12,33700.0,27.5025,27.5025,27.4924,27.4974,33700.0
2015-02-03 14:15:00,54.13,54.19,54.12,54.17,62200.0,27.5025,27.533,27.4974,27.5228,62200.0
2015-02-03 14:20:00,54.18,54.2,54.17,54.19,62300.0,27.5279,27.5381,27.5228,27.533,62300.0
2015-02-03 14:25:00,54.19,54.2,54.14,54.15,37300.0,27.533,27.5381,27.5076,27.5127,37300.0
2015-02-03 14:30:00,54.15,54.16,54.13,54.14,41800.0,27.5127,27.5178,27.5025,27.5076,41800.0
2015-02-03 14:35:00,54.14,54.18,54.11,54.18,73700.0,27.5076,27.5279,27.4924,27.5279,73700.0
2015-02-03 14:40:00,54.18,54.2,54.15,54.19,55800.0,27.5279,27.5381,27.5127,27.533,55800.0
2015-02-03 14:45:00,54.18,54.19,54.14,54.14,51400.0,27.5279,27.533,27.5076,27.5076,51400.0
2015-02-03 14:50:00,54.15,54.15,54.12,54.14,63800.0,27.5127,27.5127,27.4974,27.5076,63800.0
2015-02-03 14:55:00,54.13,54.16,54.12,54.15,38200.0,27.5025,27.5178,27.4974,27.5127,38200.0
2015-02-03 15:00:00,54.15,54.2,54.15,54.2,66600.0,27.5127,27.5381,27.5127,27.5381,66600.0
2015-02-03 15:05:00,54.19,54.2,54.17,54.19,33400.0,27.533,27.5381,27.5228,27.533,33400.0
2015-02-03 15:10:00,54.19,54.2,54.16,54.2,59600.0,27.533,27.5381,27.5178,27.5381,59600.0
2015-02-03 15:15:00,54.2,54.2,54.19,54.2,74000.0,27.5381,27.5381,27.533,27.5381,74000.0
2015-02-03 15:20:00,54.19,54.23,54.18,54.22,189600.0,27.533,27.5533,27.5279,27.5482,189600.0
2015-02-03 15:25:00,54.22,54.22,54.17,54.21,134900.0,27.5482,27.5482,27.5228,27.5432,134900.0
2015-02-03 15:30:00,54.21,54.25,54.18,54.18,131700.0,27.5432,27.5635,27.5279,27.5279,131700.0
2015-02-03 15:35:00,54.2,54.28,54.19,54.26,82300.0,27.5381,27.5787,27.533,27.5686,82300.0
2015-02-03 15:40:00,54.26,54.38,54.26,54.34,153400.0,27.5686,27.6295,27.5686,27.6092,153400.0
2015-02-03 15:45:00,54.34,54.37,54.33,54.36,140300.0,27.6092,27.6245,27.6041,27.6194,140300.0
2015-02-03 15:50:00,54.36,54.37,54.33,54.37,169000.0,27.6194,27.6245,27.6041,27.6245,169000.0
2015-02-03 15:55:00,54.36,54.39,54.26,54.26,679200.0,27.6194,27.6346,27.5686,27.5686,679200.0
2015-02-04 09:30:00,54.18,54.42,54.18,54.35,181800.0,27.5279,27.6499,27.5279,27.6143,181800.0
2015-02-04 09:35:00,54.36,54.5,54.24,54.49,127000.0,27.6194,27.6905,27.5584,27.6854,127000.0
2015-02-04 09:40:00,54.48,54.49,54.32,54.36,80000.0,27.6803,27.6854,27.5991,27.6194,80000.0
2015-02-04 09:45:00,54.37,54.5,54.36,54.48,58000.0,27.6245,27.6905,27.6194,27.6803,58000.0
2015-02-04 09:50:00,54.47,54.51,54.42,54.5,169200.0,27.6753,27.6956,27.6499,27.6905,169200.0
2015-02-04 09:55:00,54.49,54.6,54.49,54.59,54000.0,27.6854,27.7413,27.6854,27.7362,54000.0
2015-02-04 10:00:00,54.59,54.63,54.46,54.48,199300.0,27.7362,27.7566,27.6702,27.6803,199300.0
2015-02-04 10:05:00,54.48,54.53,54.45,54.49,150300.0,27.6803,27.7058,27.6651,27.6854,150300.0
2015-02-04 10:10:00,54.49,54.55,54.44,54.46,138500.0,27.6854,27.7159,27.66,27.6702,138500.0
2015-02-04 10:15:00,54.46,54.5,54.45,54.49,77100.0,27.6702,27.6905,27.6651,27.6854,77100.0
2015-02-04 10:20:00,54.48,54.5,54.46,54.5,100500.0,27.6803,27.6905,27.6702,27.6905,100500.0
2015-02-04 10:25:00,54.5,54.5,54.46,54.5,79900.0,27.6905,27.6905,27.6702,27.6905,79900.0
2015-02-04 10:30:00,54.5,54.63,54.49,54.52,114800.0,27.6905,27.7566,27.6854,27.7007,114800.0
2015-02-04 10:35:00,54.51,54.52,54.44,54.44,121400.0,27.6956,27.7007,27.66,27.66,121400.0
2015-02-04 10:40:00,54.44,54.47,54.37,54.4,232300.0,27.66,27.6753,27.6245,27.6397,232300.0
2015-02-04 10:45:00,54.41,54.41,54.32,54.36,123300.0,27.6448,27.6448,27.5991,27.6194,123300.0
2015-02-04 10:50:00,54.35,54.36,54.31,54.33,78800.0,27.6143,27.6194,27.594,27.6041,78800.0
2015-02-04 10:55:00,54.34,54.35,54.28,54.32,79200.0,27.6092,27.6143,27.5787,27.5991,79200.0
2015-02-04 11:00:00,54.3,54.34,54.22,54.32,80900.0,27.5889,27.6092,27.5482,27.5991,80900.0
2015-02-04 11:05:00,54.32,54.36,54.32,54.34,102600.0,27.5991,27.6194,27.5991,27.6092,102600.0
2015-02-04 11:10:00,54.34,54.34,54.3,54.3,109000.0,27.6092,27.6092,27.5889,27.5889,109000.0
2015-02-04 11:15:00,54.31,54.32,54.26,54.3,71900.0,27.594,27.5991,27.5686,27.5889,71900.0
2015-02-04 11:20:00,54.29,54.37,54.29,54.36,76700.0,27.5838,27.6245,27.5838,27.6194,76700.0
2015-02-04 11:25:00,54.36,54.37,54.34,54.37,62900.0,27.6194,27.6245,27.6092,27.6245,62900.0
2015-02-04 11:30:00,54.37,54.38,54.32,54.38,137100.0,27.6245,27.6295,27.5991,27.6295,137100.0
2015-02-04 11:35:00,54.38,54.38,54.32,54.33,87500.0,27.6295,27.6295,27.5991,27.6041,87500.0
2015-02-04 11:40:00,54.33,54.37,54.32,54.37,31800.0,27.6041,27.6245,27.5991,27.6245,31800.0
2015-02-04 11:45:00,54.37,54.37,54.33,54.34,45600.0,27.6245,27.6245,27.6041,27.6092,45600.0
2015-02-04 11:50:00,54.33,54.34,54.26,54.27,42400.0,27.6041,27.6092,27.5686,27.5737,42400.0
2015-02-04 11:55:00,54.27,54.27,54.24,54.26,101300.0,27.5737,27.5737,27.5584,27.5686,101300.0
2015-02-04 12:00:00,54.26,54.27,54.24,54.25,57600.0,27.5686,27.5737,27.5584,27.5635,57600.0
2015-02-04 12:05:00,54.25,54.27,54.22,54.23,55400.0,27.5635,27.5737,27.5482,27.5533,55400.0
2015-02-04 12:10:00,54.23,54.26,54.21,54.22,51300.0,27.5533,27.5686,27.5432,27.5482,51300.0
2015-02-04 12:15:00,54.22,54.24,54.2,54.22,43500.0,27.5482,27.5584,27.5381,27.5482,43500.0
2015-02-04 12:20:00,54.22,54.24,54.22,54.22,28000.0,27.5482,27.5584,27.5482,27.5482,28000.0
2015-02-04 12:25:00,54.23,54.24,54.16,54.16,43300.0,27.5533,27.5584,27.5178,27.5178,43300.0
2015-02-04 12:30:00,54.16,54.19,54.14,54.17,61500.0,27.5178,27.533,27.5076,27.5228,61500.0
2015-02-04 12:35:00,54.17,54.17,54.1,54.1,52400.0,27.5228,27.5228,27.4873,27.4873,52400.0
2015-02-04 12:40:00,54.1,54.14,54.07,54.1,66100.0,27.4873,27.5076,27.472,27.4873,66100.0
2015-02-04 12:45:00,54.09,54.12,54.08,54.12,68700.0,27.4822,27.4974,27.4771,27.4974,68700.0
2015-02-04 12:50:00,54.12,54.13,54.08,54.12,60800.0,27.4974,27.5025,27.4771,27.4974,60800.0
2015-02-04 12:55:00,54.11,54.16,54.11,54.16,29100.0,27.4924,27.5178,27.4924,27.5178,29100.0
2015-02-04 13:00:00,54.15,54.17,54.11,54.11,31300.0,27.5127,27.5228,27.4924,27.4924,31300.0
2015-02-04 13:05:00,54.11,54.15,54.09,54.14,58800.0,27.4924,27.5127,27.4822,27.5076,58800.0
2015-02-04 13:10:00,54.13,54.14,54.1,54.11,27000.0,27.5025,27.5076,27.4873,27.4924,27000.0
2015-02-04 13:15:00,54.11,54.13,54.09,54.09,32300.0,27.4924,27.5025,27.4822,27.4822,32300.0
2015-02-04 13:20:00,54.09,54.11,54.05,54.11,29100.0,27.4822,27.4924,27.4619,27.4924,29100.0
2015-02-04 13:25:00,54.11,54.18,54.11,54.18,39600.0,27.4924,27.5279,27.4924,27.5279,39600.0
2015-02-04 13:30:00,54.18,54.21,54.17,54.2,52900.0,27.5279,27.5432,27.5228,27.5381,52900.0
2015-02-04 13:35:00,54.2,54.23,54.2,54.22,27900.0,27.5381,27.5533,27.5381,27.5482,27900.0
2015-02-04 13:40:00,54.22,54.24,54.2,54.23,39000.0,27.5482,27.5584,27.5381,27.5533,39000.0
2015-02-04 13:45:00,54.23,54.26,54.22,54.24,49100.0,27.5533,27.5686,27.5482,27.5584,49100.0
2015-02-04 13:50:00,54.24,54.3,54.23,54.29,46500.0,27.5584,27.5889,27.5533,27.5838,46500.0
2015-02-04 13:55:00,54.29,54.29,54.19,54.23,70200.0,27.5838,27.5838,27.533,27.5533,70200.0
2015-02-04 14:00:00,54.23,54.28,54.23,54.27,46100.0,27.5533,27.5787,27.5533,27.5737,46100.0
2015-02-04 14:05:00,54.27,54.27,54.16,54.18,58000.0,27.5737,27.5737,27.5178,27.5279,58000.0
2015-02-04 14:10:00,54.18,54.19,54.08,54.11,77600.0,27.5279,27.533,27.4771,27.4924,77600.0
2015-02-04 14:15:00,54.1,54.18,54.1,54.14,46600.0,27.4873,27.5279,27.4873,27.5076,46600.0
2015-02-04 14:20:00,54.14,54.23,54.14,54.16,45300.0,27.5076,27.5533,27.5076,27.5178,45300.0
2015-02-04 14:25:00,54.17,54.24,54.16,54.21,48800.0,27.5228,27.5584,27.5178,27.5432,48800.0
2015-02-04 14:30:00,54.22,54.24,54.15,54.15,52100.0,27.5482,27.5584,27.5127,27.5127,52100.0
2015-02-04 14:35:00,54.16,54.16,54.09,54.12,59200.0,27.5178,27.5178,27.4822,27.4974,59200.0
2015-02-04 14:40:00,54.12,54.14,54.09,54.13,55700.0,27.4974,27.5076,27.4822,27.5025,55700.0
2015-02-04 14:45:00,54.12,54.15,54.11,54.14,44000.0,27.4974,27.5127,27.4924,27.5076,44000.0
2015-02-04 14:50:00,54.13,54.14,54.1,54.13,59300.0,27.5025,27.5076,27.4873,27.5025,59300.0
2015-02-04 14:55:00,54.14,54.15,54.08,54.1,61100.0,27.5076,27.5127,27.4771,27.4873,61100.0
2015-02-04 15:00:00,54.11,54.11,54.05,54.09,110700.0,27.4924,27.4924,27.4619,27.4822,110700.0
2015-02-04 15:05:00,54.1,54.15,54.09,54.14,71800.0,27.4873,27.5127,27.4822,27.5076,71800.0
2015-02-04 15:10:00,54.15,54.19,54.13,54.19,66000.0,27.5127,27.533,27.5025,27.533,66000.0
2015-02-04 15:15:00,54.18,54.24,54.18,54.2,93500.0,27.5279,27.5584,27.5279,27.5381,93500.0
2015-02-04 15:20:00,54.21,54.25,54.18,54.22,71800.0,27.5432,27.5635,27.5279,27.5482,71800.0
2015-02-04 15:25:00,54.22,54.29,54.22,54.29,91200.0,27.5482,27.5838,27.5482,27.5838,91200.0
2015-02-04 15:30:00,54.28,54.34,54.27,54.31,136100.0,27.5787,27.6092,27.5737,27.594,136100.0
2015-02-04 15:35:00,54.31,54.34,54.2,54.21,194400.0,27.594,27.6092,27.5381,27.5432,194400.0
2015-02-04 15:40:00,54.2,54.24,54.01,54.02,318200.0,27.5381,27.5584,27.4416,27.4466,318200.0
2015-02-04 15:45:00,54.03,54.05,53.88,53.95,296500.0,27.4517,27.4619,27.3755,27.4111,296500.0
2015-02-04 15:50:00,53.96,54.0,53.89,53.98,234500.0,27.4161,27.4365,27.3806,27.4263,234500.0
2015-02-04 15:55:00,53.98,54.04,53.96,54.03,499000.0,27.4263,27.4568,27.4161,27.4517,499000.0
2015-02-05 09:30:00,54.37,54.4,54.14,54.17,226800.0,27.6245,27.6397,27.5076,27.5228,226800.0
2015-02-05 09:35:00,54.17,54.22,54.06,54.2,87400.0,27.5228,27.5482,27.467,27.5381,87400.0
2015-02-05 09:40:00,54.2,54.28,54.1,54.18,62400.0,27.5381,27.5787,27.4873,27.5279,62400.0
2015-02-05 09:45:00,54.19,54.23,54.11,54.21,55800.0,27.533,27.5533,27.4924,27.5432,55800.0
2015-02-05 09:50:00,54.23,54.31,54.14,54.18,180500.0,27.5533,27.594,27.5076,27.5279,180500.0
2015-02-05 09:55:00,54.19,54.2,54.14,54.17,42500.0,27.533,27.5381,27.5076,27.5228,42500.0
2015-02-05 10:00:00,54.17,54.22,54.15,54.21,67200.0,27.5228,27.5482,27.5127,27.5432,67200.0
2015-02-05 10:05:00,54.2,54.3,54.2,54.25,59800.0,27.5381,27.5889,27.5381,27.5635,59800.0
2015-02-05 10:10:00,54.24,54.24,53.92,54.06,232900.0,27.5584,27.5584,27.3958,27.467,232900.0
2015-02-05 10:15:00,54.07,54.16,53.91,54.1,309100.0,27.472,27.5178,27.3907,27.4873,309100.0
2015-02-05 10:20:00,54.11,54.11,54.01,54.03,99400.0,27.4924,27.4924,27.4416,27.4517,99400.0
2015-02-05 10:25:00,54.03,54.06,53.98,54.04,76000.0,27.4517,27.467,27.4263,27.4568,76000.0
2015-02-05 10:30:00,54.05,54.1,54.03,54.08,69000.0,27.4619,27.4873,27.4517,27.4771,69000.0
2015-02-05 10:35:00,54.09,54.23,54.09,54.12,410400.0,27.4822,27.5533,27.4822,27.4974,410400.0
2015-02-05 10:40:00,54.13,54.17,54.1,54.16,71300.0,27.5025,27.5228,27.4873,27.5178,71300.0
2015-02-05 10:45:00,54.16,54.16,54.11,54.12,131200.0,27.5178,27.5178,27.4924,27.4974,131200.0
2015-02-05 10:50:00,54.12,54.15,54.1,54.12,104200.0,27.4974,27.5127,27.4873,27.4974,104200.0
2015-02-05 10:55:00,54.11,54.11,54.06,54.09,101300.0,27.4924,27.4924,27.467,27.4822,101300.0
2015-02-05 11:00:00,54.09,54.13,54.03,54.08,94900.0,27.4822,27.5025,27.4517,27.4771,94900.0
2015-02-05 11:05:00,54.08,54.1,54.06,54.08,70000.0,27.4771,27.4873,27.467,27.4771,70000.0
2015-02-05 11:10:00,54.08,54.11,54.03,54.05,90400.0,27.4771,27.4924,27.4517,27.4619,90400.0
2015-02-05 11:15:00,54.05,54.07,54.0,54.01,44700.0,27.4619,27.472,27.4365,27.4416,44700.0
2015-02-05 11:20:00,54.0,54.02,53.97,53.98,44600.0,27.4365,27.4466,27.4212,27.4263,44600.0
2015-02-05 11:25:00,53.97,53.98,53.92,53.93,66200.0,27.4212,27.4263,27.3958,27.4009,66200.0
2015-02-05 11:30:00,53.93,53.95,53.91,53.91,70100.0,27.4009,27.4111,27.3907,27.3907,70100.0
2015-02-05 11:35:00,53.91,53.93,53.86,53.88,77800.0,27.3907,27.4009,27.3653,27.3755,77800.0
2015-02-05 11:40:00,53.88,53.9,53.84,53.86,59000.0,27.3755,27.3857,27.3552,27.3653,59000.0
2015-02-05 11:45:00,53.85,54.03,53.84,54.02,59400.0,27.3603,27.4517,27.3552,27.4466,59400.0
2015-02-05 11:50:00,54.02,54.05,54.01,54.02,44200.0,27.4466,27.4619,27.4416,27.4466,44200.0
2015-02-05 11:55:00,54.02,54.02,53.99,53.99,36700.0,27.4466,27.4466,27.4314,27.4314,36700.0
2015-02-05 12:00:00,54.0,54.04,53.99,54.03,23800.0,27.4365,27.4568,27.4314,27.4517,23800.0
2015-02-05 12:05:00,54.03,54.05,54.02,54.04,27300.0,27.4517,27.4619,27.4466,27.4568,27300.0
2015-02-05 12:10:00,54.05,54.07,53.99,54.0,36100.0,27.4619,27.472,27.4314,27.4365,36100.0
2015-02-05 12:15:00,53.99,54.02,53.95,53.96,32500.0,27.4314,27.4466,27.4111,27.4161,32500.0
2015-02-05 12:20:00,53.97,54.01,53.93,53.95,34900.0,27.4212,27.4416,27.4009,27.4111,34900.0
2015-02-05 12:25:00,53.95,53.96,53.93,53.93,30000.0,27.4111,27.4161,27.4009,27.4009,30000.0
2015-02-05 12:30:00,53.93,53.94,53.87,53.88,36300.0,27.4009,27.406,27.3704,27.3755,36300.0
2015-02-05 12:35:00,53.87,53.9,53.87,53.88,86500.0,27.3704,27.3857,27.3704,27.3755,86500.0
2015-02-05 12:40:00,53.88,53.91,53.87,53.9,35400.0,27.3755,27.3907,27.3704,27.3857,35400.0
2015-02-05 12:45:00,53.89,53.9,53.84,53.85,40800.0,27.3806,27.3857,27.3552,27.3603,40800.0
2015-02-05 12:50:00,53.85,53.85,53.75,53.77,56700.0,27.3603,27.3603,27.3094,27.3196,56700.0
2015-02-05 12:55:00,53.76,53.81,53.74,53.75,45900.0,27.3145,27.3399,27.3044,27.3094,45900.0
2015-02-05 13:00:00,53.75,53.82,53.74,53.8,50100.0,27.3094,27.345,27.3044,27.3349,50100.0
2015-02-05 13:05:00,53.8,53.84,53.78,53.84,26100.0,27.3349,27.3552,27.3247,27.3552,26100.0
2015-02-05 13:10:00,53.83,53.84,53.78,53.79,119200.0,27.3501,27.3552,27.3247,27.3298,119200.0
2015-02-05 13:15:00,53.79,53.85,53.78,53.84,46700.0,27.3298,27.3603,27.3247,27.3552,46700.0
2015-02-05 13:20:00,53.83,53.86,53.83,53.83,43600.0,27.3501,27.3653,27.3501,27.3501,43600.0
2015-02-05 13:25:00,53.83,53.84,53.79,53.79,36200.0,27.3501,27.3552,27.3298,27.3298,36200.0
2015-02-05 13:30:00,53.79,53.8,53.78,53.79,61800.0,27.3298,27.3349,27.3247,27.3298,61800.0
2015-02-05 13:35:00,53.8,53.83,53.79,53.82,15800.0,27.3349,27.3501,27.3298,27.345,15800.0
2015-02-05 13:40:00,53.83,53.84,53.81,53.81,34900.0,27.3501,27.3552,27.3399,27.3399,34900.0
2015-02-05 13:45:00,53.81,53.87,53.8,53.87,30500.0,27.3399,27.3704,27.3349,27.3704,30500.0
2015-02-05 13:50:00,53.87,53.89,53.78,53.79,43200.0,27.3704,27.3806,27.3247,27.3298,43200.0
2015-02-05 13:55:00,53.79,53.82,53.78,53.78,67800.0,27.3298,27.345,27.3247,27.3247,67800.0
2015-02-05 14:00:00,53.79,53.79,53.72,53.75,46800.0,27.3298,27.3298,27.2942,27.3094,46800.0
2015-02-05 14:05:00,53.74,53.76,53.71,53.74,58900.0,27.3044,27.3145,27.2891,27.3044,58900.0
2015-02-05 14:10:00,53.73,53.83,53.73,53.79,87000.0,27.2993,27.3501,27.2993,27.3298,87000.0
2015-02-05 14:15:00,53.79,53.8,53.7,53.72,104200.0,27.3298,27.3349,27.284,27.2942,104200.0
2015-02-05 14:20:00,53.73,53.74,53.71,53.72,38000.0,27.2993,27.3044,27.2891,27.2942,38000.0
2015-02-05 14:25:00,53.71,53.72,53.62,53.69,66200.0,27.2891,27.2942,27.2434,27.279,66200.0
2015-02-05 14:30:00,53.7,53.73,53.67,53.7,92700.0,27.284,27.2993,27.2688,27.284,92700.0
2015-02-05 14:35:00,53.7,53.74,53.7,53.74,84200.0,27.284,27.3044,27.284,27.3044,84200.0
2015-02-05 14:40:00,53.73,53.74,53.7,53.7,77700.0,27.2993,27.3044,27.284,27.284,77700.0
2015-02-05 14:45:00,53.7,53.75,53.7,53.73,62600.0,27.284,27.3094,27.284,27.2993,62600.0
2015-02-05 14:50:00,53.73,53.78,53.72,53.77,56800.0,27.2993,27.3247,27.2942,27.3196,56800.0
2015-02-05 14:55:00,53.77,53.79,53.74,53.75,86600.0,27.3196,27.3298,27.3044,27.3094,86600.0
2015-02-05 15:00:00,53.75,53.75,53.67,53.67,143500.0,27.3094,27.3094,27.2688,27.2688,143500.0
2015-02-05 15:05:00,53.68,53.73,53.66,53.69,91800.0,27.2739,27.2993,27.2637,27.279,91800.0
2015-02-05 15:10:00,53.68,53.69,53.67,53.69,47600.0,27.2739,27.279,27.2688,27.279,47600.0
2015-02-05 15:15:00,53.69,53.69,53.65,53.65,84400.0,27.279,27.279,27.2586,27.2586,84400.0
2015-02-05 15:20:00,53.66,53.67,53.65,53.66,98000.0,27.2637,27.2688,27.2586,27.2637,98000.0
2015-02-05 15:25:00,53.66,53.68,53.64,53.64,129700.0,27.2637,27.2739,27.2536,27.2536,129700.0
2015-02-05 15:30:00,53.65,53.67,53.63,53.66,153700.0,27.2586,27.2688,27.2485,27.2637,153700.0
2015-02-05 15:35:00,53.67,53.67,53.63,53.66,172600.0,27.2688,27.2688,27.2485,27.2637,172600.0
2015-02-05 15:40:00,53.65,53.66,53.61,53.61,262400.0,27.2586,27.2637,27.2383,27.2383,262400.0
2015-02-05 15:45:00,53.62,53.63,53.6,53.62,217100.0,27.2434,27.2485,27.2332,27.2434,217100.0
2015-02-05 15:50:00,53.62,53.73,53.61,53.72,223500.0,27.2434,27.2993,27.2383,27.2942,223500.0
2015-02-05 15:55:00,53.73,53.73,53.64,53.66,675900.0,27.2993,27.2993,27.2536,27.2637,675900.0
2015-02-06 09:30:00,53.52,53.63,53.27,53.49,232400.0,27.1926,27.2485,27.0656,27.1773,232400.0
2015-02-06 09:35:00,53.49,53.56,53.41,53.55,147900.0,27.1773,27.2129,27.1367,27.2078,147900.0
2015-02-06 09:40:00,53.56,53.6,53.46,53.46,82900.0,27.2129,27.2332,27.1621,27.1621,82900.0
2015-02-06 09:45:00,53.46,53.52,53.39,53.5,76400.0,27.1621,27.1926,27.1265,27.1824,76400.0
2015-02-06 09:50:00,53.5,53.53,53.46,53.46,59300.0,27.1824,27.1977,27.1621,27.1621,59300.0
2015-02-06 09:55:00,53.47,53.52,53.41,53.48,46100.0,27.1672,27.1926,27.1367,27.1723,46100.0
2015-02-06 10:00:00,53.48,53.54,53.45,53.52,137700.0,27.1723,27.2028,27.157,27.1926,137700.0
2015-02-06 10:05:00,53.53,53.63,53.52,53.58,155600.0,27.1977,27.2485,27.1926,27.2231,155600.0
2015-02-06 10:10:00,53.58,53.62,53.57,53.6,83100.0,27.2231,27.2434,27.218,27.2332,83100.0
2015-02-06 10:15:00,53.6,53.61,53.55,53.58,61600.0,27.2332,27.2383,27.2078,27.2231,61600.0
2015-02-06 10:20:00,53.59,53.63,53.58,53.6,57700.0,27.2282,27.2485,27.2231,27.2332,57700.0
2015-02-06 10:25:00,53.59,53.62,53.58,53.59,122200.0,27.2282,27.2434,27.2231,27.2282,122200.0
2015-02-06 10:30:00,53.59,53.59,53.54,53.57,60200.0,27.2282,27.2282,27.2028,27.218,60200.0
2015-02-06 10:35:00,53.58,53.59,53.53,53.54,72700.0,27.2231,27.2282,27.1977,27.2028,72700.0
2015-02-06 10:40:00,53.54,53.64,53.54,53.62,257200.0,27.2028,27.2536,27.2028,27.2434,257200.0
2015-02-06 10:45:00,53.62,53.63,53.56,53.59,95800.0,27.2434,27.2485,27.2129,27.2282,95800.0
2015-02-06 10:50:00,53.58,53.58,53.5,53.53,128800.0,27.2231,27.2231,27.1824,27.1977,128800.0
2015-02-06 10:55:00,53.53,53.56,53.5,53.51,125900.0,27.1977,27.2129,27.1824,27.1875,125900.0
2015-02-06 11:00:00,53.51,53.58,53.5,53.55,53800.0,27.1875,27.2231,27.1824,27.2078,53800.0
2015-02-06 11:05:00,53.55,53.6,53.53,53.58,70600.0,27.2078,27.2332,27.1977,27.2231,70600.0
2015-02-06 11:10:00,53.58,53.59,53.54,53.54,94000.0,27.2231,27.2282,27.2028,27.2028,94000.0
2015-02-06 11:15:00,53.54,53.56,53.53,53.54,62900.0,27.2028,27.2129,27.1977,27.2028,62900.0
2015-02-06 11:20:00,53.54,53.56,53.51,53.55,53000.0,27.2028,27.2129,27.1875,27.2078,53000.0
2015-02-06 11:25:00,53.55,53.58,53.5,53.51,116700.0,27.2078,27.2231,27.1824,27.1875,116700.0
2015-02-06 11:30:00,53.51,53.53,53.48,53.51,150900.0,27.1875,27.1977,27.1723,27.1875,150900.0
2015-02-06 11:35:00,53.51,53.53,53.41,53.52,67600.0,27.1875,27.1977,27.1367,27.1926,67600.0
2015-02-06 11:40:00,53.53,53.56,53.47,53.53,51900.0,27.1977,27.2129,27.1672,27.1977,51900.0
2015-02-06 11:45:00,53.53,53.62,53.5,53.62,80600.0,27.1977,27.2434,27.1824,27.2434,80600.0
2015-02-06 11:50:00,53.62,53.63,53.57,53.58,74600.0,27.2434,27.2485,27.218,27.2231,74600.0
2015-02-06 11:55:00,53.57,53.58,53.52,53.52,38300.0,27.218,27.2231,27.1926,27.1926,38300.0
2015-02-06 12:00:00,53.53,53.58,53.53,53.56,34900.0,27.1977,27.2231,27.1977,27.2129,34900.0
2015-02-06 12:05:00,53.56,53.57,53.54,53.57,48900.0,27.2129,27.218,27.2028,27.218,48900.0
2015-02-06 12:10:00,53.57,53.58,53.54,53.55,41400.0,27.218,27.2231,27.2028,27.2078,41400.0
2015-02-06 12:15:00,53.55,53.57,53.52,53.54,33200.0,27.2078,27.218,27.1926,27.2028,33200.0
2015-02-06 12:20:00,53.54,53.55,53.49,53.5,78700.0,27.2028,27.2078,27.1773,27.1824,78700.0
2015-02-06 12:25:00,53.51,53.53,53.5,53.5,63500.0,27.1875,27.1977,27.1824,27.1824,63500.0
2015-02-06 12:30:00,53.5,53.51,53.43,53.45,199600.0,27.1824,27.1875,27.1469,27.157,199600.0
2015-02-06 12:35:00,53.45,53.49,53.44,53.44,69700.0,27.157,27.1773,27.1519,27.1519,69700.0
2015-02-06 12:40:00,53.43,53.43,53.29,53.29,112100.0,27.1469,27.1469,27.0757,27.0757,112100.0
2015-02-06 12:45:00,53.3,53.36,53.24,53.33,191000.0,27.0808,27.1113,27.0503,27.0961,191000.0
2015-02-06 12:50:00,53.34,53.34,53.29,53.32,39700.0,27.1011,27.1011,27.0757,27.091,39700.0
2015-02-06 12:55:00,53.32,53.38,53.31,53.34,63400.0,27.091,27.1215,27.0859,27.1011,63400.0
2015-02-06 13:00:00,53.34,53.38,53.31,53.32,33600.0,27.1011,27.1215,27.0859,27.091,33600.0
2015-02-06 13:05:00,53.33,53.38,53.27,53.38,41900.0,27.0961,27.1215,27.0656,27.1215,41900.0
2015-02-06 13:10:00,53.38,53.41,53.34,53.39,36400.0,27.1215,27.1367,27.1011,27.1265,36400.0
2015-02-06 13:15:00,53.4,53.44,53.32,53.36,77000.0,27.1316,27.1519,27.091,27.1113,77000.0
2015-02-06 13:20:00,53.35,53.39,53.32,53.33,31600.0,27.1062,27.1265,27.091,27.0961,31600.0
2015-02-06 13:25:00,53.33,53.34,53.26,53.34,40000.0,27.0961,27.1011,27.0605,27.1011,40000.0
2015-02-06 13:30:00,53.34,53.35,53.29,53.35,41200.0,27.1011,27.1062,27.0757,27.1062,41200.0
2015-02-06 13:35:00,53.34,53.35,53.29,53.32,55900.0,27.1011,27.1062,27.0757,27.091,55900.0
2015-02-06 13:40:00,53.33,53.39,53.31,53.38,59600.0,27.0961,27.1265,27.0859,27.1215,59600.0
2015-02-06 13:45:00,53.38,53.4,53.33,53.38,43000.0,27.1215,27.1316,27.0961,27.1215,43000.0
2015-02-06 13:50:00,53.38,53.46,53.37,53.44,47800.0,27.1215,27.1621,27.1164,27.1519,47800.0
2015-02-06 13:55:00,53.44,53.53,53.44,53.48,82300.0,27.1519,27.1977,27.1519,27.1723,82300.0
2015-02-06 14:00:00,53.48,53.5,53.44,53.49,50200.0,27.1723,27.1824,27.1519,27.1773,50200.0
2015-02-06 14:05:00,53.49,53.5,53.46,53.46,38100.0,27.1773,27.1824,27.1621,27.1621,38100.0
2015-02-06 14:10:00,53.45,53.5,53.44,53.47,43600.0,27.157,27.1824,27.1519,27.1672,43600.0
2015-02-06 14:15:00,53.48,53.51,53.45,53.48,42300.0,27.1723,27.1875,27.157,27.1723,42300.0
2015-02-06 14:20:00,53.48,53.49,53.42,53.46,105500.0,27.1723,27.1773,27.1418,27.1621,105500.0
2015-02-06 14:25:00,53.47,53.47,53.43,53.46,69200.0,27.1672,27.1672,27.1469,27.1621,69200.0
2015-02-06 14:30:00,53.47,53.51,53.46,53.51,39300.0,27.1672,27.1875,27.1621,27.1875,39300.0
2015-02-06 14:35:00,53.52,53.6,53.52,53.55,57100.0,27.1926,27.2332,27.1926,27.2078,57100.0
2015-02-06 14:40:00,53.56,53.61,53.54,53.55,61400.0,27.2129,27.2383,27.2028,27.2078,61400.0
2015-02-06 14:45:00,53.55,53.56,53.48,53.51,72100.0,27.2078,27.2129,27.1723,27.1875,72100.0
2015-02-06 14:50:00,53.51,53.52,53.41,53.43,55400.0,27.1875,27.1926,27.1367,27.1469,55400.0
2015-02-06 14:55:00,53.42,53.44,53.34,53.34,109800.0,27.1418,27.1519,27.1011,27.1011,109800.0
2015-02-06 15:00:00,53.35,53.39,53.23,53.28,90700.0,27.1062,27.1265,27.0452,27.0707,90700.0
2015-02-06 15:05:00,53.28,53.4,53.28,53.35,83900.0,27.0707,27.1316,27.0707,27.1062,83900.0
2015-02-06 15:10:00,53.35,53.38,53.31,53.35,65500.0,27.1062,27.1215,27.0859,27.1062,65500.0
2015-02-06 15:15:00,53.35,53.4,53.31,53.31,64300.0,27.1062,27.1316,27.0859,27.0859,64300.0
2015-02-06 15:20:00,53.31,53.36,53.27,53.31,58400.0,27.0859,27.1113,27.0656,27.0859,58400.0
2015-02-06 15:25:00,53.32,53.34,53.24,53.25,65300.0,27.091,27.1011,27.0503,27.0554,65300.0
2015-02-06 15:30:00,53.25,53.32,53.22,53.32,100600.0,27.0554,27.091,27.0402,27.091,100600.0
2015-02-06 15:35:00,53.32,53.34,53.27,53.33,59200.0,27.091,27.1011,27.0656,27.0961,59200.0
2015-02-06 15:40:00,53.33,53.33,53.24,53.26,88700.0,27.0961,27.0961,27.0503,27.0605,88700.0
2015-02-06 15:45:00,53.26,53.3,53.25,53.3,160800.0,27.0605,27.0808,27.0554,27.0808,160800.0
2015-02-06 15:50:00,53.3,53.41,53.29,53.41,156000.0,27.0808,27.1367,27.0757,27.1367,156000.0
2015-02-06 15:55:00,53.41,53.41,53.31,53.33,393900.0,27.1367,27.1367,27.0859,27.0961,393900.0
2015-02-09 09:30:00,53.16,53.3,53.11,53.23,140400.0,27.0097,27.0808,26.9843,27.0452,140400.0
2015-02-09 09:35:00,53.26,53.39,53.23,53.34,65300.0,27.0605,27.1265,27.0452,27.1011,65300.0
2015-02-09 09:40:00,53.34,53.4,53.31,53.4,102300.0,27.1011,27.1316,27.0859,27.1316,102300.0
2015-02-09 09:45:00,53.4,53.49,53.38,53.41,53400.0,27.1316,27.1773,27.1215,27.1367,53400.0
2015-02-09 09:50:00,53.41,53.49,53.39,53.4,62400.0,27.1367,27.1773,27.1265,27.1316,62400.0
2015-02-09 09:55:00,53.41,53.41,53.31,53.31,25100.0,27.1367,27.1367,27.0859,27.0859,25100.0
2015-02-09 10:00:00,53.32,53.38,53.29,53.33,53800.0,27.091,27.1215,27.0757,27.0961,53800.0
2015-02-09 10:05:00,53.33,53.38,53.29,53.37,46500.0,27.0961,27.1215,27.0757,27.1164,46500.0
2015-02-09 10:10:00,53.36,53.41,53.29,53.4,57900.0,27.1113,27.1367,27.0757,27.1316,57900.0
2015-02-09 10:15:00,53.39,53.45,53.39,53.41,41600.0,27.1265,27.157,27.1265,27.1367,41600.0
2015-02-09 10:20:00,53.41,53.45,53.33,53.34,42600.0,27.1367,27.157,27.0961,27.1011,42600.0
2015-02-09 10:25:00,53.34,53.4,53.32,53.34,42400.0,27.1011,27.1316,27.091,27.1011,42400.0
2015-02-09 10:30:00,53.33,53.35,53.3,53.35,33300.0,27.0961,27.1062,27.0808,27.1062,33300.0
2015-02-09 10:35:00,53.35,53.39,53.32,53.32,67600.0,27.1062,27.1265,27.091,27.091,67600.0
2015-02-09 10:40:00,53.32,53.34,53.28,53.28,37300.0,27.091,27.1011,27.0707,27.0707,37300.0
2015-02-09 10:45:00,53.28,53.32,53.27,53.27,37300.0,27.0707,27.091,27.0656,27.0656,37300.0
2015-02-09 10:50:00,53.27,53.34,53.25,53.3,45700.0,27.0656,27.1011,27.0554,27.0808,45700.0
2015-02-09 10:55:00,53.3,53.34,53.24,53.26,44600.0,27.0808,27.1011,27.0503,27.0605,44600.0
2015-02-09 11:00:00,53.25,53.33,53.25,53.32,40300.0,27.0554,27.0961,27.0554,27.091,40300.0
2015-02-09 11:05:00,53.32,53.4,53.3,53.4,66900.0,27.091,27.1316,27.0808,27.1316,66900.0
2015-02-09 11:10:00,53.39,53.4,53.3,53.32,43100.0,27.1265,27.1316,27.0808,27.091,43100.0
2015-02-09 11:15:00,53.33,53.4,53.32,53.39,29500.0,27.0961,27.1316,27.091,27.1265,29500.0
2015-02-09 11:20:00,53.39,53.41,53.37,53.37,47300.0,27.1265,27.1367,27.1164,27.1164,47300.0
2015-02-09 11:25:00,53.37,53.46,53.36,53.45,47700.0,27.1164,27.1621,27.1113,27.157,47700.0
2015-02-09 11:30:00,53.45,53.47,53.39,53.39,51800.0,27.157,27.1672,27.1265,27.1265,51800.0
2015-02-09 11:35:00,53.39,53.44,53.38,53.42,51100.0,27.1265,27.1519,27.1215,27.1418,51100.0
2015-02-09 11:40:00,53.42,53.46,53.41,53.45,43000.0,27.1418,27.1621,27.1367,27.157,43000.0
2015-02-09 11:45:00,53.45,53.47,53.43,53.43,38900.0,27.157,27.1672,27.1469,27.1469,38900.0
2015-02-09 11:50:00,53.42,53.44,53.37,53.4,21000.0,27.1418,27.1519,27.1164,27.1316,21000.0
2015-02-09 11:55:00,53.4,53.43,53.38,53.41,27200.0,27.1316,27.1469,27.1215,27.1367,27200.0
2015-02-09 12:00:00,53.4,53.41,53.37,53.4,28400.0,27.1316,27.1367,27.1164,27.1316,28400.0
2015-02-09 12:05:00,53.4,53.44,53.36,53.43,27500.0,27.1316,27.1519,27.1113,27.1469,27500.0
2015-02-09 12:10:00,53.44,53.45,53.36,53.36,35400.0,27.1519,27.157,27.1113,27.1113,35400.0
2015-02-09 12:15:00,53.37,53.4,53.34,53.39,21100.0,27.1164,27.1316,27.1011,27.1265,21100.0
2015-02-09 12:20:00,53.39,53.43,53.38,53.4,21000.0,27.1265,27.1469,27.1215,27.1316,21000.0
2015-02-09 12:25:00,53.4,53.43,53.38,53.43,23100.0,27.1316,27.1469,27.1215,27.1469,23100.0
2015-02-09 12:30:00,53.43,53.47,53.42,53.42,21700.0,27.1469,27.1672,27.1418,27.1418,21700.0
2015-02-09 12:35:00,53.42,53.43,53.38,53.4,34700.0,27.1418,27.1469,27.1215,27.1316,34700.0
2015-02-09 12:40:00,53.39,53.43,53.38,53.42,23300.0,27.1265,27.1469,27.1215,27.1418,23300.0
2015-02-09 12:45:00,53.41,53.46,53.39,53.45,38500.0,27.1367,27.1621,27.1265,27.157,38500.0
2015-02-09 12:50:00,53.46,53.46,53.4,53.41,27400.0,27.1621,27.1621,27.1316,27.1367,27400.0
2015-02-09 12:55:00,53.41,53.43,53.35,53.36,47000.0,27.1367,27.1469,27.1062,27.1113,47000.0
2015-02-09 13:00:00,53.36,53.38,53.32,53.35,48600.0,27.1113,27.1215,27.091,27.1062,48600.0
2015-02-09 13:05:00,53.36,53.4,53.36,53.38,67500.0,27.1113,27.1316,27.1113,27.1215,67500.0
2015-02-09 13:10:00,53.38,53.43,53.37,53.43,35000.0,27.1215,27.1469,27.1164,27.1469,35000.0
2015-02-09 13:15:00,53.43,53.46,53.4,53.4,23900.0,27.1469,27.1621,27.1316,27.1316,23900.0
2015-02-09 13:20:00,53.39,53.42,53.37,53.38,38000.0,27.1265,27.1418,27.1164,27.1215,38000.0
2015-02-09 13:25:00,53.38,53.44,53.36,53.38,55000.0,27.1215,27.1519,27.1113,27.1215,55000.0
2015-02-09 13:30:00,53.37,53.38,53.32,53.33,60900.0,27.1164,27.1215,27.091,27.0961,60900.0
2015-02-09 13:35:00,53.33,53.34,53.3,53.31,42800.0,27.0961,27.1011,27.0808,27.0859,42800.0
2015-02-09 13:40:00,53.31,53.33,53.27,53.28,32600.0,27.0859,27.0961,27.0656,27.0707,32600.0
2015-02-09 13:45:00,53.27,53.3,53.25,53.27,33200.0,27.0656,27.0808,27.0554,27.0656,33200.0
2015-02-09 13:50:00,53.27,53.28,53.26,53.27,29600.0,27.0656,27.0707,27.0605,27.0656,29600.0
2015-02-09 13:55:00,53.27,53.28,53.26,53.27,37500.0,27.0656,27.0707,27.0605,27.0656,37500.0
2015-02-09 14:00:00,53.26,53.29,53.25,53.28,62700.0,27.0605,27.0757,27.0554,27.0707,62700.0
2015-02-09 14:05:00,53.29,53.31,53.27,53.29,135400.0,27.0757,27.0859,27.0656,27.0757,135400.0
2015-02-09 14:10:00,53.29,53.29,53.23,53.25,76600.0,27.0757,27.0757,27.0452,27.0554,76600.0
2015-02-09 14:15:00,53.25,53.26,53.2,53.21,58100.0,27.0554,27.0605,27.03,27.0351,58100.0
2015-02-09 14:20:00,53.22,53.22,53.14,53.15,60500.0,27.0402,27.0402,26.9995,27.0046,60500.0
2015-02-09 14:25:00,53.15,53.22,53.15,53.19,39500.0,27.0046,27.0402,27.0046,27.0249,39500.0
2015-02-09 14:30:00,53.2,53.21,53.16,53.16,40600.0,27.03,27.0351,27.0097,27.0097,40600.0
2015-02-09 14:35:00,53.17,53.19,53.15,53.18,42300.0,27.0148,27.0249,27.0046,27.0198,42300.0
2015-02-09 14:40:00,53.18,53.19,53.17,53.18,41400.0,27.0198,27.0249,27.0148,27.0198,41400.0
2015-02-09 14:45:00,53.17,53.18,53.13,53.15,130100.0,27.0148,27.0198,26.9944,27.0046,130100.0
2015-02-09 14:50:00,53.15,53.15,53.09,53.11,58200.0,27.0046,27.0046,26.9741,26.9843,58200.0
2015-02-09 14:55:00,53.11,53.12,53.05,53.06,72800.0,26.9843,26.9894,26.9538,26.9589,72800.0
2015-02-09 15:00:00,53.06,53.07,53.01,53.02,79600.0,26.9589,26.964,26.9335,26.9385,79600.0
2015-02-09 15:05:00,53.03,53.03,52.98,52.99,70600.0,26.9436,26.9436,26.9182,26.9233,70600.0
2015-02-09 15:10:00,52.99,53.01,52.98,53.01,57400.0,26.9233,26.9335,26.9182,26.9335,57400.0
2015-02-09 15:15:00,53.01,53.01,52.93,52.93,71500.0,26.9335,26.9335,26.8928,26.8928,71500.0
2015-02-09 15:20:00,52.93,53.07,52.91,53.05,112200.0,26.8928,26.964,26.8827,26.9538,112200.0
2015-02-09 15:25:00,53.05,53.08,53.03,53.08,46500.0,26.9538,26.969,26.9436,26.969,46500.0
2015-02-09 15:30:00,53.08,53.08,53.0,53.02,108900.0,26.969,26.969,26.9284,26.9385,108900.0
2015-02-09 15:35:00,53.01,53.06,52.99,53.03,88300.0,26.9335,26.9589,26.9233,26.9436,88300.0
2015-02-09 15:40:00,53.04,53.13,53.01,53.11,104100.0,26.9487,26.9944,26.9335,26.9843,104100.0
2015-02-09 15:45:00,53.11,53.13,53.09,53.13,173900.0,26.9843,26.9944,26.9741,26.9944,173900.0
2015-02-09 15:50:00,53.12,53.13,53.07,53.07,176900.0,26.9894,26.9944,26.964,26.964,176900.0
2015-02-09 15:55:00,53.08,53.16,53.07,53.14,534700.0,26.969,27.0097,26.964,26.9995,534700.0
2015-02-10 09:30:00,53.5,53.76,53.46,53.75,175200.0,27.1824,27.3145,27.1621,27.3094,175200.0
2015-02-10 09:35:00,53.76,53.77,53.61,53.71,77200.0,27.3145,27.3196,27.2383,27.2891,77200.0
2015-02-10 09:40:00,53.72,53.76,53.6,53.71,146900.0,27.2942,27.3145,27.2332,27.2891,146900.0
2015-02-10 09:45:00,53.72,53.75,53.67,53.75,67200.0,27.2942,27.3094,27.2688,27.3094,67200.0
2015-02-10 09:50:00,53.75,53.77,53.65,53.65,40700.0,27.3094,27.3196,27.2586,27.2586,40700.0
2015-02-10 09:55:00,53.66,53.71,53.66,53.69,57500.0,27.2637,27.2891,27.2637,27.279,57500.0
2015-02-10 10:00:00,53.69,53.7,53.64,53.66,72900.0,27.279,27.284,27.2536,27.2637,72900.0
2015-02-10 10:05:00,53.65,53.66,53.6,53.66,56800.0,27.2586,27.2637,27.2332,27.2637,56800.0
2015-02-10 10:10:00,53.66,53.68,53.6,53.6,94200.0,27.2637,27.2739,27.2332,27.2332,94200.0
2015-02-10 10:15:00,53.6,53.65,53.5,53.5,86200.0,27.2332,27.2586,27.1824,27.1824,86200.0
2015-02-10 10:20:00,53.51,53.55,53.48,53.52,50300.0,27.1875,27.2078,27.1723,27.1926,50300.0
2015-02-10 10:25:00,53.53,53.59,53.5,53.55,33400.0,27.1977,27.2282,27.1824,27.2078,33400.0
2015-02-10 10:30:00,53.54,53.54,53.45,53.46,44500.0,27.2028,27.2028,27.157,27.1621,44500.0
2015-02-10 10:35:00,53.46,53.5,53.45,53.5,40300.0,27.1621,27.1824,27.157,27.1824,40300.0
2015-02-10 10:40:00,53.5,53.57,53.49,53.5,41700.0,27.1824,27.218,27.1773,27.1824,41700.0
2015-02-10 10:45:00,53.5,53.51,53.39,53.39,44600.0,27.1824,27.1875,27.1265,27.1265,44600.0
2015-02-10 10:50:00,53.38,53.42,53.37,53.42,46400.0,27.1215,27.1418,27.1164,27.1418,46400.0
2015-02-10 10:55:00,53.43,53.51,53.43,53.51,30400.0,27.1469,27.1875,27.1469,27.1875,30400.0
2015-02-10 11:00:00,53.51,53.53,53.45,53.49,41200.0,27.1875,27.1977,27.157,27.1773,41200.0
2015-02-10 11:05:00,53.49,53.53,53.43,53.53,64000.0,27.1773,27.1977,27.1469,27.1977,64000.0
2015-02-10 11:10:00,53.53,53.55,53.46,53.48,48900.0,27.1977,27.2078,27.1621,27.1723,48900.0
2015-02-10 11:15:00,53.48,53.59,53.48,53.58,38900.0,27.1723,27.2282,27.1723,27.2231,38900.0
2015-02-10 11:20:00,53.57,53.59,53.5,53.51,35100.0,27.218,27.2282,27.1824,27.1875,35100.0
2015-02-10 11:25:00,53.5,53.57,53.5,53.56,18500.0,27.1824,27.218,27.1824,27.2129,18500.0
2015-02-10 11:30:00,53.56,53.58,53.48,53.5,42800.0,27.2129,27.2231,27.1723,27.1824,42800.0
2015-02-10 11:35:00,53.5,53.53,53.48,53.52,38100.0,27.1824,27.1977,27.1723,27.1926,38100.0
2015-02-10 11:40:00,53.52,53.52,53.48,53.48,29000.0,27.1926,27.1926,27.1723,27.1723,29000.0
2015-02-10 11:45:00,53.49,53.5,53.45,53.47,51800.0,27.1773,27.1824,27.157,27.1672,51800.0
2015-02-10 11:50:00,53.48,53.48,53.44,53.44,35800.0,27.1723,27.1723,27.1519,27.1519,35800.0
2015-02-10 11:55:00,53.44,53.45,53.41,53.43,28700.0,27.1519,27.157,27.1367,27.1469,28700.0
2015-02-10 12:00:00,53.43,53.47,53.41,53.44,31700.0,27.1469,27.1672,27.1367,27.1519,31700.0
2015-02-10 12:05:00,53.44,53.45,53.42,53.45,22600.0,27.1519,27.157,27.1418,27.157,22600.0
2015-02-10 12:10:00,53.45,53.6,53.44,53.59,49200.0,27.157,27.2332,27.1519,27.2282,49200.0
2015-02-10 12:15:00,53.58,53.64,53.56,53.63,55400.0,27.2231,27.2536,27.2129,27.2485,55400.0
2015-02-10 12:20:00,53.64,53.64,53.58,53.61,23300.0,27.2536,27.2536,27.2231,27.2383,23300.0
2015-02-10 12:25:00,53.61,53.63,53.53,53.54,19300.0,27.2383,27.2485,27.1977,27.2028,19300.0
2015-02-10 12:30:00,53.55,53.56,53.49,53.49,54500.0,27.2078,27.2129,27.1773,27.1773,54500.0
2015-02-10 12:35:00,53.49,53.51,53.47,53.5,17700.0,27.1773,27.1875,27.1672,27.1824,17700.0
2015-02-10 12:40:00,53.51,53.53,53.48,53.53,19600.0,27.1875,27.1977,27.1723,27.1977,19600.0
2015-02-10 12:45:00,53.53,53.59,53.51,53.57,20600.0,27.1977,27.2282,27.1875,27.218,20600.0
2015-02-10 12:50:00,53.57,53.58,53.54,53.55,24000.0,27.218,27.2231,27.2028,27.2078,24000.0
2015-02-10 12:55:00,53.56,53.58,53.54,53.56,24100.0,27.2129,27.2231,27.2028,27.2129,24100.0
2015-02-10 13:00:00,53.56,53.58,53.53,53.55,21900.0,27.2129,27.2231,27.1977,27.2078,21900.0
2015-02-10 13:05:00,53.55,53.61,53.54,53.6,19100.0,27.2078,27.2383,27.2028,27.2332,19100.0
2015-02-10 13:10:00,53.6,53.62,53.56,53.57,29300.0,27.2332,27.2434,27.2129,27.218,29300.0
2015-02-10 13:15:00,53.57,53.58,53.55,53.55,19800.0,27.218,27.2231,27.2078,27.2078,19800.0
2015-02-10 13:20:00,53.55,53.55,53.48,53.49,21700.0,27.2078,27.2078,27.1723,27.1773,21700.0
2015-02-10 13:25:00,53.48,53.54,53.48,53.52,17400.0,27.1723,27.2028,27.1723,27.1926,17400.0
2015-02-10 13:30:00,53.52,53.54,53.49,53.54,27600.0,27.1926,27.2028,27.1773,27.2028,27600.0
2015-02-10 13:35:00,53.54,53.57,53.52,53.57,28100.0,27.2028,27.218,27.1926,27.218,28100.0
2015-02-10 13:40:00,53.57,53.59,53.51,53.52,45400.0,27.218,27.2282,27.1875,27.1926,45400.0
2015-02-10 13:45:00,53.53,53.59,53.53,53.59,44200.0,27.1977,27.2282,27.1977,27.2282,44200.0
2015-02-10 13:50:00,53.59,53.6,53.52,53.52,40700.0,27.2282,27.2332,27.1926,27.1926,40700.0
2015-02-10 13:55:00,53.52,53.53,53.48,53.48,33400.0,27.1926,27.1977,27.1723,27.1723,33400.0
2015-02-10 14:00:00,53.48,53.55,53.48,53.54,29200.0,27.1723,27.2078,27.1723,27.2028,29200.0
2015-02-10 14:05:00,53.55,53.56,53.53,53.54,27500.0,27.2078,27.2129,27.1977,27.2028,27500.0
2015-02-10 14:10:00,53.55,53.62,53.53,53.6,93800.0,27.2078,27.2434,27.1977,27.2332,93800.0
2015-02-10 14:15:00,53.6,53.63,53.58,53.63,31500.0,27.2332,27.2485,27.2231,27.2485,31500.0
2015-02-10 14:20:00,53.63,53.63,53.57,53.63,28600.0,27.2485,27.2485,27.218,27.2485,28600.0
2015-02-10 14:25:00,53.62,53.67,53.59,53.65,59300.0,27.2434,27.2688,27.2282,27.2586,59300.0
2015-02-10 14:30:00,53.66,53.68,53.61,53.67,33000.0,27.2637,27.2739,27.2383,27.2688,33000.0
2015-02-10 14:35:00,53.67,53.71,53.65,53.71,22900.0,27.2688,27.2891,27.2586,27.2891,22900.0
2015-02-10 14:40:00,53.71,53.75,53.69,53.72,27300.0,27.2891,27.3094,27.279,27.2942,27300.0
2015-02-10 14:45:00,53.73,53.73,53.68,53.72,33900.0,27.2993,27.2993,27.2739,27.2942,33900.0
2015-02-10 14:50:00,53.72,53.75,53.71,53.75,59600.0,27.2942,27.3094,27.2891,27.3094,59600.0
2015-02-10 14:55:00,53.76,53.8,53.76,53.8,44700.0,27.3145,27.3349,27.3145,27.3349,44700.0
2015-02-10 15:00:00,53.79,53.82,53.78,53.8,83700.0,27.3298,27.345,27.3247,27.3349,83700.0
2015-02-10 15:05:00,53.8,53.8,53.77,53.8,26500.0,27.3349,27.3349,27.3196,27.3349,26500.0
2015-02-10 15:10:00,53.8,53.8,53.75,53.78,26900.0,27.3349,27.3349,27.3094,27.3247,26900.0
2015-02-10 15:15:00,53.78,53.78,53.72,53.74,33100.0,27.3247,27.3247,27.2942,27.3044,33100.0
2015-02-10 15:20:00,53.74,53.75,53.72,53.74,35400.0,27.3044,27.3094,27.2942,27.3044,35400.0
2015-02-10 15:25:00,53.75,53.79,53.72,53.78,50100.0,27.3094,27.3298,27.2942,27.3247,50100.0
2015-02-10 15:30:00,53.78,53.79,53.73,53.74,64500.0,27.3247,27.3298,27.2993,27.3044,64500.0
2015-02-10 15:35:00,53.75,53.79,53.74,53.79,96800.0,27.3094,27.3298,27.3044,27.3298,96800.0
2015-02-10 15:40:00,53.78,53.84,53.77,53.83,76600.0,27.3247,27.3552,27.3196,27.3501,76600.0
2015-02-10 15:45:00,53.83,53.84,53.77,53.77,58400.0,27.3501,27.3552,27.3196,27.3196,58400.0
2015-02-10 15:50:00,53.78,53.81,53.77,53.8,121500.0,27.3247,27.3399,27.3196,27.3349,121500.0
2015-02-10 15:55:00,53.81,53.82,53.74,53.76,252800.0,27.3399,27.345,27.3044,27.3145,252800.0
2015-02-11 09:30:00,53.94,54.0,53.87,53.95,172300.0,27.406,27.4365,27.3704,27.4111,172300.0
2015-02-11 09:35:00,53.95,54.01,53.89,53.94,58500.0,27.4111,27.4416,27.3806,27.406,58500.0
2015-02-11 09:40:00,53.95,53.97,53.83,53.85,153500.0,27.4111,27.4212,27.3501,27.3603,153500.0
2015-02-11 09:45:00,53.85,53.86,53.79,53.83,58200.0,27.3603,27.3653,27.3298,27.3501,58200.0
2015-02-11 09:50:00,53.83,53.87,53.8,53.86,40600.0,27.3501,27.3704,27.3349,27.3653,40600.0
2015-02-11 09:55:00,53.87,53.95,53.86,53.93,34900.0,27.3704,27.4111,27.3653,27.4009,34900.0
2015-02-11 10:00:00,53.93,53.96,53.89,53.89,41100.0,27.4009,27.4161,27.3806,27.3806,41100.0
2015-02-11 10:05:00,53.89,53.9,53.87,53.89,52500.0,27.3806,27.3857,27.3704,27.3806,52500.0
2015-02-11 10:10:00,53.88,53.91,53.87,53.9,39400.0,27.3755,27.3907,27.3704,27.3857,39400.0
2015-02-11 10:15:00,53.9,53.92,53.88,53.89,48200.0,27.3857,27.3958,27.3755,27.3806,48200.0
2015-02-11 10:20:00,53.89,53.95,53.89,53.93,23500.0,27.3806,27.4111,27.3806,27.4009,23500.0
2015-02-11 10:25:00,53.92,53.93,53.87,53.91,23000.0,27.3958,27.4009,27.3704,27.3907,23000.0
2015-02-11 10:30:00,53.9,53.91,53.87,53.9,21300.0,27.3857,27.3907,27.3704,27.3857,21300.0
2015-02-11 10:35:00,53.91,53.92,53.88,53.9,32500.0,27.3907,27.3958,27.3755,27.3857,32500.0
2015-02-11 10:40:00,53.89,53.93,53.88,53.9,28500.0,27.3806,27.4009,27.3755,27.3857,28500.0
2015-02-11 10:45:00,53.9,53.9,53.86,53.88,43600.0,27.3857,27.3857,27.3653,27.3755,43600.0
2015-02-11 10:50:00,53.87,53.92,53.86,53.9,30600.0,27.3704,27.3958,27.3653,27.3857,30600.0
2015-02-11 10:55:00,53.9,53.91,53.87,53.91,29200.0,27.3857,27.3907,27.3704,27.3907,29200.0
2015-02-11 11:00:00,53.92,54.0,53.92,53.98,89200.0,27.3958,27.4365,27.3958,27.4263,89200.0
2015-02-11 11:05:00,53.97,54.0,53.96,54.0,33700.0,27.4212,27.4365,27.4161,27.4365,33700.0
2015-02-11 11:10:00,54.0,54.06,53.99,54.02,63700.0,27.4365,27.467,27.4314,27.4466,63700.0
2015-02-11 11:15:00,54.03,54.06,54.02,54.02,24200.0,27.4517,27.467,27.4466,27.4466,24200.0
2015-02-11 11:20:00,54.02,54.05,54.0,54.05,19400.0,27.4466,27.4619,27.4365,27.4619,19400.0
2015-02-11 11:25:00,54.05,54.1,54.01,54.02,68400.0,27.4619,27.4873,27.4416,27.4466,68400.0
2015-02-11 11:30:00,54.01,54.01,53.88,53.95,56200.0,27.4416,27.4416,27.3755,27.4111,56200.0
2015-02-11 11:35:00,53.95,54.05,53.94,54.04,102000.0,27.4111,27.4619,27.406,27.4568,102000.0
2015-02-11 11:40:00,54.04,54.04,53.99,54.02,42600.0,27.4568,27.4568,27.4314,27.4466,42600.0
2015-02-11 11:45:00,54.03,54.05,54.01,54.03,34700.0,27.4517,27.4619,27.4416,27.4517,34700.0
2015-02-11 11:50:00,54.04,54.05,54.01,54.03,85400.0,27.4568,27.4619,27.4416,27.4517,85400.0
2015-02-11 11:55:00,54.03,54.04,53.99,54.02,138200.0,27.4517,27.4568,27.4314,27.4466,138200.0
2015-02-11 12:00:00,54.02,54.08,54.01,54.07,47600.0,27.4466,27.4771,27.4416,27.472,47600.0
2015-02-11 12:05:00,54.06,54.08,54.05,54.08,27300.0,27.467,27.4771,27.4619,27.4771,27300.0
2015-02-11 12:10:00,54.07,54.08,54.04,54.05,30400.0,27.472,27.4771,27.4568,27.4619,30400.0
2015-02-11 12:15:00,54.04,54.07,54.04,54.05,32600.0,27.4568,27.472,27.4568,27.4619,32600.0
2015-02-11 12:20:00,54.06,54.08,54.01,54.04,73100.0,27.467,27.4771,27.4416,27.4568,73100.0
2015-02-11 12:25:00,54.03,54.11,54.03,54.1,42900.0,27.4517,27.4924,27.4517,27.4873,42900.0
2015-02-11 12:30:00,54.11,54.11,54.07,54.07,27600.0,27.4924,27.4924,27.472,27.472,27600.0
2015-02-11 12:35:00,54.07,54.07,54.04,54.07,33700.0,27.472,27.472,27.4568,27.472,33700.0
2015-02-11 12:40:00,54.07,54.08,54.05,54.06,56100.0,27.472,27.4771,27.4619,27.467,56100.0
2015-02-11 12:45:00,54.07,54.1,53.99,54.02,91600.0,27.472,27.4873,27.4314,27.4466,91600.0
2015-02-11 12:50:00,54.02,54.07,53.99,54.01,72200.0,27.4466,27.472,27.4314,27.4416,72200.0
2015-02-11 12:55:00,54.0,54.03,53.98,53.98,55000.0,27.4365,27.4517,27.4263,27.4263,55000.0
2015-02-11 13:00:00,53.98,54.04,53.96,53.97,44700.0,27.4263,27.4568,27.4161,27.4212,44700.0
2015-02-11 13:05:00,53.97,54.01,53.95,53.96,48500.0,27.4212,27.4416,27.4111,27.4161,48500.0
2015-02-11 13:10:00,53.95,53.95,53.85,53.88,55900.0,27.4111,27.4111,27.3603,27.3755,55900.0
2015-02-11 13:15:00,53.88,53.91,53.82,53.86,88100.0,27.3755,27.3907,27.345,27.3653,88100.0
2015-02-11 13:20:00,53.84,53.95,53.84,53.94,44700.0,27.3552,27.4111,27.3552,27.406,44700.0
2015-02-11 13:25:00,53.94,53.96,53.9,53.95,36000.0,27.406,27.4161,27.3857,27.4111,36000.0
2015-02-11 13:30:00,53.96,54.04,53.96,54.02,78000.0,27.4161,27.4568,27.4161,27.4466,78000.0
2015-02-11 13:35:00,54.02,54.08,54.01,54.07,27200.0,27.4466,27.4771,27.4416,27.472,27200.0
2015-02-11 13:40:00,54.07,54.11,54.06,54.07,29500.0,27.472,27.4924,27.467,27.472,29500.0
2015-02-11 13:45:00,54.07,54.11,54.06,54.07,38400.0,27.472,27.4924,27.467,27.472,38400.0
2015-02-11 13:50:00,54.07,54.11,54.06,54.1,293400.0,27.472,27.4924,27.467,27.4873,293400.0
2015-02-11 13:55:00,54.11,54.24,54.1,54.16,107100.0,27.4924,27.5584,27.4873,27.5178,107100.0
2015-02-11 14:00:00,54.17,54.25,54.17,54.25,50700.0,27.5228,27.5635,27.5228,27.5635,50700.0
2015-02-11 14:05:00,54.25,54.3,54.24,54.3,110000.0,27.5635,27.5889,27.5584,27.5889,110000.0
2015-02-11 14:10:00,54.3,54.32,54.28,54.31,61000.0,27.5889,27.5991,27.5787,27.594,61000.0
2015-02-11 14:15:00,54.32,54.39,54.31,54.37,169600.0,27.5991,27.6346,27.594,27.6245,169600.0
2015-02-11 14:20:00,54.37,54.42,54.37,54.4,101300.0,27.6245,27.6499,27.6245,27.6397,101300.0
2015-02-11 14:25:00,54.39,54.4,54.29,54.39,109500.0,27.6346,27.6397,27.5838,27.6346,109500.0
2015-02-11 14:30:00,54.4,54.41,54.34,54.38,76100.0,27.6397,27.6448,27.6092,27.6295,76100.0
2015-02-11 14:35:00,54.39,54.46,54.38,54.46,73300.0,27.6346,27.6702,27.6295,27.6702,73300.0
2015-02-11 14:40:00,54.47,54.52,54.46,54.5,104100.0,27.6753,27.7007,27.6702,27.6905,104100.0
2015-02-11 14:45:00,54.5,54.57,54.5,54.57,132900.0,27.6905,27.7261,27.6905,27.7261,132900.0
2015-02-11 14:50:00,54.57,54.59,54.54,54.59,100400.0,27.7261,27.7362,27.7108,27.7362,100400.0
2015-02-11 14:55:00,54.59,54.63,54.57,54.63,77900.0,27.7362,27.7566,27.7261,27.7566,77900.0
2015-02-11 15:00:00,54.63,54.73,54.59,54.62,229300.0,27.7566,27.8074,27.7362,27.7515,229300.0
2015-02-11 15:05:00,54.62,54.66,54.54,54.56,70600.0,27.7515,27.7718,27.7108,27.721,70600.0
2015-02-11 15:10:00,54.56,54.62,54.56,54.59,66200.0,27.721,27.7515,27.721,27.7362,66200.0
2015-02-11 15:15:00,54.59,54.63,54.55,54.61,99800.0,27.7362,27.7566,27.7159,27.7464,99800.0
2015-02-11 15:20:00,54.6,54.69,54.6,54.67,90400.0,27.7413,27.787,27.7413,27.7769,90400.0
2015-02-11 15:25:00,54.66,54.81,54.66,54.77,150000.0,27.7718,27.848,27.7718,27.8277,150000.0
2015-02-11 15:30:00,54.77,54.84,54.69,54.71,154500.0,27.8277,27.8633,27.787,27.7972,154500.0
2015-02-11 15:35:00,54.71,54.78,54.7,54.75,172100.0,27.7972,27.8328,27.7921,27.8175,172100.0
2015-02-11 15:40:00,54.74,54.76,54.71,54.73,155400.0,27.8125,27.8226,27.7972,27.8074,155400.0
2015-02-11 15:45:00,54.72,54.74,54.67,54.67,202600.0,27.8023,27.8125,27.7769,27.7769,202600.0
2015-02-11 15:50:00,54.68,54.75,54.64,54.72,264700.0,27.782,27.8175,27.7616,27.8023,264700.0
2015-02-11 15:55:00,54.71,54.78,54.71,54.75,379000.0,27.7972,27.8328,27.7972,27.8175,379000.0
2015-02-12 09:30:00,54.81,54.95,54.58,54.87,226600.0,27.848,27.9191,27.7312,27.8785,226600.0
2015-02-12 09:35:00,54.88,54.97,54.8,54.87,98700.0,27.8836,27.9293,27.8429,27.8785,98700.0
2015-02-12 09:40:00,54.88,54.88,54.81,54.84,62600.0,27.8836,27.8836,27.848,27.8633,62600.0
2015-02-12 09:45:00,54.85,54.98,54.85,54.92,69200.0,27.8683,27.9344,27.8683,27.9039,69200.0
2015-02-12 09:50:00,54.92,55.08,54.92,55.02,352300.0,27.9039,27.9852,27.9039,27.9547,352300.0
2015-02-12 09:55:00,55.03,55.12,54.99,54.99,170300.0,27.9598,28.0055,27.9395,27.9395,170300.0
2015-02-12 10:00:00,54.99,55.04,54.93,54.95,119300.0,27.9395,27.9649,27.909,27.9191,119300.0
2015-02-12 10:05:00,54.95,55.02,54.93,54.98,79800.0,27.9191,27.9547,27.909,27.9344,79800.0
2015-02-12 10:10:00,54.98,55.0,54.93,54.96,50500.0,27.9344,27.9446,27.909,27.9242,50500.0
2015-02-12 10:15:00,54.95,54.97,54.9,54.95,101700.0,27.9191,27.9293,27.8937,27.9191,101700.0
2015-02-12 10:20:00,54.96,54.97,54.88,54.91,160700.0,27.9242,27.9293,27.8836,27.8988,160700.0
2015-02-12 10:25:00,54.91,54.95,54.85,54.86,70800.0,27.8988,27.9191,27.8683,27.8734,70800.0
2015-02-12 10:30:00,54.85,54.92,54.84,54.91,35400.0,27.8683,27.9039,27.8633,27.8988,35400.0
2015-02-12 10:35:00,54.91,55.0,54.91,54.98,75500.0,27.8988,27.9446,27.8988,27.9344,75500.0
2015-02-12 10:40:00,54.98,55.02,54.96,54.99,42800.0,27.9344,27.9547,27.9242,27.9395,42800.0
2015-02-12 10:45:00,55.0,55.08,54.99,55.06,74500.0,27.9446,27.9852,27.9395,27.975,74500.0
2015-02-12 10:50:00,55.07,55.08,54.97,54.98,66100.0,27.9801,27.9852,27.9293,27.9344,66100.0
2015-02-12 10:55:00,54.97,55.02,54.96,55.01,35800.0,27.9293,27.9547,27.9242,27.9496,35800.0
2015-02-12 11:00:00,55.02,55.03,54.94,54.97,67900.0,27.9547,27.9598,27.9141,27.9293,67900.0
2015-02-12 11:05:00,54.97,54.98,54.95,54.98,49300.0,27.9293,27.9344,27.9191,27.9344,49300.0
2015-02-12 11:10:00,54.97,55.05,54.97,55.05,45600.0,27.9293,27.97,27.9293,27.97,45600.0
2015-02-12 11:15:00,55.06,55.08,55.05,55.08,63900.0,27.975,27.9852,27.97,27.9852,63900.0
2015-02-12 11:20:00,55.08,55.08,55.0,55.02,71700.0,27.9852,27.9852,27.9446,27.9547,71700.0
2015-02-12 11:25:00,55.02,55.03,55.0,55.02,91000.0,27.9547,27.9598,27.9446,27.9547,91000.0
2015-02-12 11:30:00,55.03,55.09,55.03,55.04,68900.0,27.9598,27.9903,27.9598,27.9649,68900.0
2015-02-12 11:35:00,55.04,55.07,55.03,55.04,44600.0,27.9649,27.9801,27.9598,27.9649,44600.0
2015-02-12 11:40:00,55.04,55.07,55.04,55.05,49000.0,27.9649,27.9801,27.9649,27.97,49000.0
2015-02-12 11:45:00,55.06,55.09,55.05,55.07,65700.0,27.975,27.9903,27.97,27.9801,65700.0
2015-02-12 11:50:00,55.07,55.11,55.05,55.11,55300.0,27.9801,28.0004,27.97,28.0004,55300.0
2015-02-12 11:55:00,55.1,55.19,55.09,55.18,65300.0,27.9954,28.0411,27.9903,28.036,65300.0
2015-02-12 12:00:00,55.18,55.19,55.13,55.13,46300.0,28.036,28.0411,28.0106,28.0106,46300.0
2015-02-12 12:05:00,55.13,55.16,55.13,55.14,41600.0,28.0106,28.0258,28.0106,28.0157,41600.0
2015-02-12 12:10:00,55.14,55.19,55.1,55.19,52600.0,28.0157,28.0411,27.9954,28.0411,52600.0
2015-02-12 12:15:00,55.18,55.26,55.18,55.24,74300.0,28.036,28.0767,28.036,28.0665,74300.0
2015-02-12 12:20:00,55.24,55.28,55.24,55.28,47600.0,28.0665,28.0868,28.0665,28.0868,47600.0
2015-02-12 12:25:00,55.28,55.29,55.27,55.28,39700.0,28.0868,28.0919,28.0817,28.0868,39700.0
2015-02-12 12:30:00,55.28,55.31,55.27,55.3,52100.0,28.0868,28.1021,28.0817,28.097,52100.0
2015-02-12 12:35:00,55.3,55.31,55.23,55.23,37600.0,28.097,28.1021,28.0614,28.0614,37600.0
2015-02-12 12:40:00,55.24,55.28,55.22,55.27,49500.0,28.0665,28.0868,28.0563,28.0817,49500.0
2015-02-12 12:45:00,55.27,55.29,55.26,55.28,59000.0,28.0817,28.0919,28.0767,28.0868,59000.0
2015-02-12 12:50:00,55.27,55.31,55.25,55.29,57300.0,28.0817,28.1021,28.0716,28.0919,57300.0
2015-02-12 12:55:00,55.3,55.36,55.29,55.35,82500.0,28.097,28.1275,28.0919,28.1224,82500.0
2015-02-12 13:00:00,55.33,55.36,55.33,55.35,43500.0,28.1122,28.1275,28.1122,28.1224,43500.0
2015-02-12 13:05:00,55.35,55.39,55.29,55.29,111700.0,28.1224,28.1427,28.0919,28.0919,111700.0
2015-02-12 13:10:00,55.28,55.28,55.25,55.25,53600.0,28.0868,28.0868,28.0716,28.0716,53600.0
2015-02-12 13:15:00,55.25,55.35,55.25,55.35,28700.0,28.0716,28.1224,28.0716,28.1224,28700.0
2015-02-12 13:20:00,55.34,55.37,55.3,55.33,46400.0,28.1173,28.1325,28.097,28.1122,46400.0
2015-02-12 13:25:00,55.33,55.4,55.33,55.4,37600.0,28.1122,28.1478,28.1122,28.1478,37600.0
2015-02-12 13:30:00,55.39,55.48,55.39,55.47,78900.0,28.1427,28.1884,28.1427,28.1834,78900.0
2015-02-12 13:35:00,55.48,55.48,55.37,55.4,74300.0,28.1884,28.1884,28.1325,28.1478,74300.0
2015-02-12 13:40:00,55.41,55.43,55.39,55.4,51700.0,28.1529,28.163,28.1427,28.1478,51700.0
2015-02-12 13:45:00,55.4,55.42,55.39,55.4,39000.0,28.1478,28.1579,28.1427,28.1478,39000.0
2015-02-12 13:50:00,55.4,55.4,55.33,55.36,41200.0,28.1478,28.1478,28.1122,28.1275,41200.0
2015-02-12 13:55:00,55.36,55.36,55.33,55.34,37500.0,28.1275,28.1275,28.1122,28.1173,37500.0
2015-02-12 14:00:00,55.34,55.36,55.31,55.33,44700.0,28.1173,28.1275,28.1021,28.1122,44700.0
2015-02-12 14:05:00,55.33,55.34,55.28,55.34,66200.0,28.1122,28.1173,28.0868,28.1173,66200.0
2015-02-12 14:10:00,55.34,55.34,55.28,55.31,52000.0,28.1173,28.1173,28.0868,28.1021,52000.0
2015-02-12 14:15:00,55.3,55.32,55.3,55.3,31600.0,28.097,28.1071,28.097,28.097,31600.0
2015-02-12 14:20:00,55.3,55.36,55.29,55.36,42200.0,28.097,28.1275,28.0919,28.1275,42200.0
2015-02-12 14:25:00,55.36,55.36,55.33,55.36,33400.0,28.1275,28.1275,28.1122,28.1275,33400.0
2015-02-12 14:30:00,55.36,55.39,55.36,55.38,53400.0,28.1275,28.1427,28.1275,28.1376,53400.0
2015-02-12 14:35:00,55.38,55.38,55.35,55.37,50000.0,28.1376,28.1376,28.1224,28.1325,50000.0
2015-02-12 14:40:00,55.37,55.41,55.34,55.41,56400.0,28.1325,28.1529,28.1173,28.1529,56400.0
2015-02-12 14:45:00,55.41,55.41,55.36,55.38,37500.0,28.1529,28.1529,28.1275,28.1376,37500.0
2015-02-12 14:50:00,55.37,55.41,55.37,55.4,49300.0,28.1325,28.1529,28.1325,28.1478,49300.0
2015-02-12 14:55:00,55.4,55.41,55.37,55.38,47800.0,28.1478,28.1529,28.1325,28.1376,47800.0
2015-02-12 15:00:00,55.38,55.45,55.38,55.44,48100.0,28.1376,28.1732,28.1376,28.1681,48100.0
2015-02-12 15:05:00,55.45,55.45,55.43,55.44,78600.0,28.1732,28.1732,28.163,28.1681,78600.0
2015-02-12 15:10:00,55.44,55.45,55.4,55.42,60100.0,28.1681,28.1732,28.1478,28.1579,60100.0
2015-02-12 15:15:00,55.43,55.46,55.42,55.46,42900.0,28.163,28.1783,28.1579,28.1783,42900.0
2015-02-12 15:20:00,55.45,55.48,55.42,55.46,98400.0,28.1732,28.1884,28.1579,28.1783,98400.0
2015-02-12 15:25:00,55.47,55.48,55.44,55.46,73300.0,28.1834,28.1884,28.1681,28.1783,73300.0
2015-02-12 15:30:00,55.45,55.46,55.39,55.41,81200.0,28.1732,28.1783,28.1427,28.1529,81200.0
2015-02-12 15:35:00,55.41,55.43,55.4,55.42,57300.0,28.1529,28.163,28.1478,28.1579,57300.0
2015-02-12 15:40:00,55.42,55.48,55.41,55.43,118500.0,28.1579,28.1884,28.1529,28.163,118500.0
2015-02-12 15:45:00,55.42,55.43,55.39,55.4,107400.0,28.1579,28.163,28.1427,28.1478,107400.0
2015-02-12 15:50:00,55.4,55.41,55.39,55.4,93700.0,28.1478,28.1529,28.1427,28.1478,93700.0
2015-02-12 15:55:00,55.39,55.54,55.39,55.54,630000.0,28.1427,28.2189,28.1427,28.2189,630000.0
2015-02-13 09:30:00,55.5,55.58,55.19,55.27,217500.0,28.1986,28.2392,28.0411,28.0817,217500.0
2015-02-13 09:35:00,55.26,55.27,55.1,55.12,125500.0,28.0767,28.0817,27.9954,28.0055,125500.0
2015-02-13 09:40:00,55.13,55.21,55.06,55.06,80400.0,28.0106,28.0513,27.975,27.975,80400.0
2015-02-13 09:45:00,55.06,55.07,54.9,55.04,148900.0,27.975,27.9801,27.8937,27.9649,148900.0
2015-02-13 09:50:00,55.04,55.15,55.01,55.15,82700.0,27.9649,28.0208,27.9496,28.0208,82700.0
2015-02-13 09:55:00,55.15,55.15,55.09,55.12,75100.0,28.0208,28.0208,27.9903,28.0055,75100.0
2015-02-13 10:00:00,55.11,55.25,55.05,55.05,131800.0,28.0004,28.0716,27.97,27.97,131800.0
2015-02-13 10:05:00,55.05,55.07,55.04,55.05,178900.0,27.97,27.9801,27.9649,27.97,178900.0
2015-02-13 10:10:00,55.05,55.1,55.02,55.06,82300.0,27.97,27.9954,27.9547,27.975,82300.0
2015-02-13 10:15:00,55.05,55.06,55.04,55.05,47100.0,27.97,27.975,27.9649,27.97,47100.0
2015-02-13 10:20:00,55.05,55.07,55.04,55.06,79100.0,27.97,27.9801,27.9649,27.975,79100.0
2015-02-13 10:25:00,55.06,55.13,55.05,55.08,68500.0,27.975,28.0106,27.97,27.9852,68500.0
2015-02-13 10:30:00,55.07,55.08,55.04,55.05,39000.0,27.9801,27.9852,27.9649,27.97,39000.0
2015-02-13 10:35:00,55.04,55.1,55.04,55.06,53500.0,27.9649,27.9954,27.9649,27.975,53500.0
2015-02-13 10:40:00,55.05,55.08,55.04,55.08,42300.0,27.97,27.9852,27.9649,27.9852,42300.0
2015-02-13 10:45:00,55.07,55.09,55.02,55.02,32300.0,27.9801,27.9903,27.9547,27.9547,32300.0
2015-02-13 10:50:00,55.02,55.04,55.01,55.02,30200.0,27.9547,27.9649,27.9496,27.9547,30200.0
2015-02-13 10:55:00,55.01,55.02,54.97,54.99,68800.0,27.9496,27.9547,27.9293,27.9395,68800.0
2015-02-13 11:00:00,54.98,55.04,54.98,55.03,53300.0,27.9344,27.9649,27.9344,27.9598,53300.0
2015-02-13 11:05:00,55.03,55.05,54.97,55.01,93700.0,27.9598,27.97,27.9293,27.9496,93700.0
2015-02-13 11:10:00,55.01,55.08,54.99,55.06,89000.0,27.9496,27.9852,27.9395,27.975,89000.0
2015-02-13 11:15:00,55.05,55.09,55.04,55.08,53600.0,27.97,27.9903,27.9649,27.9852,53600.0
2015-02-13 11:20:00,55.08,55.09,55.01,55.02,79900.0,27.9852,27.9903,27.9496,27.9547,79900.0
2015-02-13 11:25:00,55.01,55.05,54.98,55.05,55200.0,27.9496,27.97,27.9344,27.97,55200.0
2015-02-13 11:30:00,55.05,55.09,55.05,55.07,36300.0,27.97,27.9903,27.97,27.9801,36300.0
2015-02-13 11:35:00,55.06,55.07,55.02,55.03,30000.0,27.975,27.9801,27.9547,27.9598,30000.0
2015-02-13 11:40:00,55.03,55.06,55.01,55.03,42100.0,27.9598,27.975,27.9496,27.9598,42100.0
2015-02-13 11:45:00,55.03,55.04,55.02,55.02,21600.0,27.9598,27.9649,27.9547,27.9547,21600.0
2015-02-13 11:50:00,55.02,55.04,54.99,54.99,69400.0,27.9547,27.9649,27.9395,27.9395,69400.0
2015-02-13 11:55:00,54.99,55.02,54.96,54.99,37700.0,27.9395,27.9547,27.9242,27.9395,37700.0
2015-02-13 12:00:00,54.98,55.01,54.97,54.98,45100.0,27.9344,27.9496,27.9293,27.9344,45100.0
2015-02-13 12:05:00,54.99,54.99,54.95,54.95,18600.0,27.9395,27.9395,27.9191,27.9191,18600.0
2015-02-13 12:10:00,54.95,54.96,54.93,54.95,17300.0,27.9191,27.9242,27.909,27.9191,17300.0
2015-02-13 12:15:00,54.95,54.96,54.9,54.9,54200.0,27.9191,27.9242,27.8937,27.8937,54200.0
2015-02-13 12:20:00,54.91,54.92,54.85,54.86,41400.0,27.8988,27.9039,27.8683,27.8734,41400.0
2015-02-13 12:25:00,54.86,54.86,54.84,54.86,26700.0,27.8734,27.8734,27.8633,27.8734,26700.0
2015-02-13 12:30:00,54.86,54.87,54.83,54.83,33000.0,27.8734,27.8785,27.8582,27.8582,33000.0
2015-02-13 12:35:00,54.83,54.84,54.8,54.81,38200.0,27.8582,27.8633,27.8429,27.848,38200.0
2015-02-13 12:40:00,54.81,54.82,54.79,54.81,50900.0,27.848,27.8531,27.8379,27.848,50900.0
2015-02-13 12:45:00,54.82,54.88,54.81,54.88,87200.0,27.8531,27.8836,27.848,27.8836,87200.0
2015-02-13 12:50:00,54.87,54.88,54.84,54.86,63500.0,27.8785,27.8836,27.8633,27.8734,63500.0
2015-02-13 12:55:00,54.86,54.88,54.84,54.85,76900.0,27.8734,27.8836,27.8633,27.8683,76900.0
2015-02-13 13:00:00,54.86,54.87,54.8,54.82,41100.0,27.8734,27.8785,27.8429,27.8531,41100.0
2015-02-13 13:05:00,54.82,54.83,54.8,54.83,19300.0,27.8531,27.8582,27.8429,27.8582,19300.0
2015-02-13 13:10:00,54.83,54.85,54.81,54.81,25600.0,27.8582,27.8683,27.848,27.848,25600.0
2015-02-13 13:15:00,54.82,54.82,54.78,54.78,24000.0,27.8531,27.8531,27.8328,27.8328,24000.0
2015-02-13 13:20:00,54.79,54.8,54.72,54.73,53000.0,27.8379,27.8429,27.8023,27.8074,53000.0
2015-02-13 13:25:00,54.72,54.75,54.71,54.74,46100.0,27.8023,27.8175,27.7972,27.8125,46100.0
2015-02-13 13:30:00,54.75,54.75,54.66,54.67,61700.0,27.8175,27.8175,27.7718,27.7769,61700.0
2015-02-13 13:35:00,54.67,54.74,54.66,54.74,81700.0,27.7769,27.8125,27.7718,27.8125,81700.0
2015-02-13 13:40:00,54.74,54.78,54.72,54.72,46900.0,27.8125,27.8328,27.8023,27.8023,46900.0
2015-02-13 13:45:00,54.73,54.75,54.71,54.72,28500.0,27.8074,27.8175,27.7972,27.8023,28500.0
2015-02-13 13:50:00,54.73,54.75,54.71,54.74,40700.0,27.8074,27.8175,27.7972,27.8125,40700.0
2015-02-13 13:55:00,54.75,54.76,54.71,54.73,39900.0,27.8175,27.8226,27.7972,27.8074,39900.0
2015-02-13 14:00:00,54.72,54.76,54.7,54.72,49000.0,27.8023,27.8226,27.7921,27.8023,49000.0
2015-02-13 14:05:00,54.71,54.73,54.7,54.71,35900.0,27.7972,27.8074,27.7921,27.7972,35900.0
2015-02-13 14:10:00,54.71,54.76,54.69,54.71,37400.0,27.7972,27.8226,27.787,27.7972,37400.0
2015-02-13 14:15:00,54.7,54.76,54.68,54.75,53400.0,27.7921,27.8226,27.782,27.8175,53400.0
2015-02-13 14:20:00,54.75,54.8,54.74,54.76,50800.0,27.8175,27.8429,27.8125,27.8226,50800.0
2015-02-13 14:25:00,54.76,54.8,54.76,54.76,22300.0,27.8226,27.8429,27.8226,27.8226,22300.0
2015-02-13 14:30:00,54.77,54.77,54.7,54.7,37300.0,27.8277,27.8277,27.7921,27.7921,37300.0
2015-02-13 14:35:00,54.7,54.71,54.61,54.61,72700.0,27.7921,27.7972,27.7464,27.7464,72700.0
2015-02-13 14:40:00,54.61,54.61,54.54,54.56,64900.0,27.7464,27.7464,27.7108,27.721,64900.0
2015-02-13 14:45:00,54.55,54.59,54.54,54.56,34700.0,27.7159,27.7362,27.7108,27.721,34700.0
2015-02-13 14:50:00,54.56,54.58,54.54,54.57,44300.0,27.721,27.7312,27.7108,27.7261,44300.0
2015-02-13 14:55:00,54.57,54.58,54.54,54.55,50200.0,27.7261,27.7312,27.7108,27.7159,50200.0
2015-02-13 15:00:00,54.55,54.56,54.51,54.52,75300.0,27.7159,27.721,27.6956,27.7007,75300.0
2015-02-13 15:05:00,54.52,54.58,54.51,54.54,85900.0,27.7007,27.7312,27.6956,27.7108,85900.0
2015-02-13 15:10:00,54.54,54.55,54.52,54.54,56800.0,27.7108,27.7159,27.7007,27.7108,56800.0
2015-02-13 15:15:00,54.54,54.63,54.54,54.62,43700.0,27.7108,27.7566,27.7108,27.7515,43700.0
2015-02-13 15:20:00,54.62,54.66,54.59,54.65,47000.0,27.7515,27.7718,27.7362,27.7667,47000.0
2015-02-13 15:25:00,54.64,54.66,54.62,54.65,47800.0,27.7616,27.7718,27.7515,27.7667,47800.0
2015-02-13 15:30:00,54.65,54.66,54.59,54.62,83300.0,27.7667,27.7718,27.7362,27.7515,83300.0
2015-02-13 15:35:00,54.62,54.65,54.62,54.63,57000.0,27.7515,27.7667,27.7515,27.7566,57000.0
2015-02-13 15:40:00,54.63,54.66,54.62,54.66,81600.0,27.7566,27.7718,27.7515,27.7718,81600.0
2015-02-13 15:45:00,54.66,54.71,54.66,54.71,80300.0,27.7718,27.7972,27.7718,27.7972,80300.0
2015-02-13 15:50:00,54.71,54.74,54.7,54.73,130400.0,27.7972,27.8125,27.7921,27.8074,130400.0
2015-02-13 15:55:00,54.73,54.79,54.73,54.76,231200.0,27.8074,27.8379,27.8074,27.8226,231200.0
2015-02-17 09:30:00,54.45,54.61,54.11,54.58,367700.0,27.6651,27.7464,27.4924,27.7312,367700.0
2015-02-17 09:35:00,54.56,54.71,54.56,54.63,129300.0,27.721,27.7972,27.721,27.7566,129300.0
2015-02-17 09:40:00,54.64,54.75,54.64,54.73,98500.0,27.7616,27.8175,27.7616,27.8074,98500.0
2015-02-17 09:45:00,54.74,54.92,54.73,54.9,96000.0,27.8125,27.9039,27.8074,27.8937,96000.0
2015-02-17 09:50:00,54.89,54.94,54.87,54.94,80700.0,27.8887,27.9141,27.8785,27.9141,80700.0
2015-02-17 09:55:00,54.95,55.07,54.94,55.05,68400.0,27.9191,27.9801,27.9141,27.97,68400.0
2015-02-17 10:00:00,55.04,55.1,55.03,55.04,83600.0,27.9649,27.9954,27.9598,27.9649,83600.0
2015-02-17 10:05:00,55.05,55.18,55.03,55.15,90600.0,27.97,28.036,27.9598,28.0208,90600.0
2015-02-17 10:10:00,55.15,55.15,55.1,55.13,68200.0,28.0208,28.0208,27.9954,28.0106,68200.0
2015-02-17 10:15:00,55.12,55.16,55.12,55.14,94100.0,28.0055,28.0258,28.0055,28.0157,94100.0
2015-02-17 10:20:00,55.14,55.22,55.14,55.17,70900.0,28.0157,28.0563,28.0157,28.0309,70900.0
2015-02-17 10:25:00,55.16,55.17,55.11,55.13,46100.0,28.0258,28.0309,28.0004,28.0106,46100.0
2015-02-17 10:30:00,55.13,55.13,55.03,55.04,43000.0,28.0106,28.0106,27.9598,27.9649,43000.0
2015-02-17 10:35:00,55.04,55.04,54.97,55.0,42600.0,27.9649,27.9649,27.9293,27.9446,42600.0
2015-02-17 10:40:00,55.0,55.06,54.97,55.05,120000.0,27.9446,27.975,27.9293,27.97,120000.0
2015-02-17 10:45:00,55.06,55.07,54.99,55.05,48300.0,27.975,27.9801,27.9395,27.97,48300.0
2015-02-17 10:50:00,55.05,55.08,54.98,55.0,73000.0,27.97,27.9852,27.9344,27.9446,73000.0
2015-02-17 10:55:00,55.01,55.02,54.94,54.98,92100.0,27.9496,27.9547,27.9141,27.9344,92100.0
2015-02-17 11:00:00,54.98,55.0,54.95,54.98,41000.0,27.9344,27.9446,27.9191,27.9344,41000.0
2015-02-17 11:05:00,54.98,55.06,54.96,55.05,53600.0,27.9344,27.975,27.9242,27.97,53600.0
2015-02-17 11:10:00,55.05,55.13,55.04,55.11,64000.0,27.97,28.0106,27.9649,28.0004,64000.0
2015-02-17 11:15:00,55.12,55.14,55.0,55.0,71600.0,28.0055,28.0157,27.9446,27.9446,71600.0
2015-02-17 11:20:00,55.0,55.1,54.99,55.09,41000.0,27.9446,27.9954,27.9395,27.9903,41000.0
2015-02-17 11:25:00,55.09,55.11,55.04,55.07,46600.0,27.9903,28.0004,27.9649,27.9801,46600.0
2015-02-17 11:30:00,55.07,55.19,55.04,55.19,43300.0,27.9801,28.0411,27.9649,28.0411,43300.0
2015-02-17 11:35:00,55.18,55.22,55.15,55.15,34500.0,28.036,28.0563,28.0208,28.0208,34500.0
2015-02-17 11:40:00,55.16,55.16,55.05,55.05,44700.0,28.0258,28.0258,27.97,27.97,44700.0
2015-02-17 11:45:00,55.06,55.07,54.97,55.01,66400.0,27.975,27.9801,27.9293,27.9496,66400.0
2015-02-17 11:50:00,55.01,55.05,54.97,54.99,20500.0,27.9496,27.97,27.9293,27.9395,20500.0
2015-02-17 11:55:00,54.99,55.03,54.99,54.99,22200.0,27.9395,27.9598,27.9395,27.9395,22200.0
2015-02-17 12:00:00,55.0,55.07,55.0,55.04,21400.0,27.9446,27.9801,27.9446,27.9649,21400.0
2015-02-17 12:05:00,55.04,55.08,55.03,55.08,18900.0,27.9649,27.9852,27.9598,27.9852,18900.0
2015-02-17 12:10:00,55.08,55.09,54.99,54.99,26600.0,27.9852,27.9903,27.9395,27.9395,26600.0
2015-02-17 12:15:00,55.0,55.04,54.99,55.04,18000.0,27.9446,27.9649,27.9395,27.9649,18000.0
2015-02-17 12:20:00,55.04,55.05,55.02,55.03,14900.0,27.9649,27.97,27.9547,27.9598,14900.0
2015-02-17 12:25:00,55.04,55.13,55.03,55.13,22900.0,27.9649,28.0106,27.9598,28.0106,22900.0
2015-02-17 12:30:00,55.13,55.21,55.12,55.18,32700.0,28.0106,28.0513,28.0055,28.036,32700.0
2015-02-17 12:35:00,55.18,55.19,55.16,55.19,16400.0,28.036,28.0411,28.0258,28.0411,16400.0
2015-02-17 12:40:00,55.19,55.19,55.1,55.11,25500.0,28.0411,28.0411,27.9954,28.0004,25500.0
2015-02-17 12:45:00,55.12,55.2,55.12,55.17,41400.0,28.0055,28.0462,28.0055,28.0309,41400.0
2015-02-17 12:50:00,55.17,55.18,55.13,55.13,18800.0,28.0309,28.036,28.0106,28.0106,18800.0
2015-02-17 12:55:00,55.14,55.17,55.13,55.14,23800.0,28.0157,28.0309,28.0106,28.0157,23800.0
2015-02-17 13:00:00,55.15,55.18,55.11,55.18,18300.0,28.0208,28.036,28.0004,28.036,18300.0
2015-02-17 13:05:00,55.19,55.27,55.18,55.26,43900.0,28.0411,28.0817,28.036,28.0767,43900.0
2015-02-17 13:10:00,55.26,55.31,55.22,55.29,54900.0,28.0767,28.1021,28.0563,28.0919,54900.0
2015-02-17 13:15:00,55.29,55.29,55.25,55.25,28300.0,28.0919,28.0919,28.0716,28.0716,28300.0
2015-02-17 13:20:00,55.25,55.27,55.22,55.22,104200.0,28.0716,28.0817,28.0563,28.0563,104200.0
2015-02-17 13:25:00,55.23,55.28,55.22,55.27,39500.0,28.0614,28.0868,28.0563,28.0817,39500.0
2015-02-17 13:30:00,55.26,55.28,55.23,55.25,33900.0,28.0767,28.0868,28.0614,28.0716,33900.0
2015-02-17 13:35:00,55.24,55.25,55.19,55.22,33900.0,28.0665,28.0716,28.0411,28.0563,33900.0
2015-02-17 13:40:00,55.22,55.24,55.2,55.23,21300.0,28.0563,28.0665,28.0462,28.0614,21300.0
2015-02-17 13:45:00,55.24,55.26,55.22,55.26,25300.0,28.0665,28.0767,28.0563,28.0767,25300.0
2015-02-17 13:50:00,55.26,55.26,55.19,55.2,35200.0,28.0767,28.0767,28.0411,28.0462,35200.0
2015-02-17 13:55:00,55.19,55.2,55.15,55.16,32800.0,28.0411,28.0462,28.0208,28.0258,32800.0
2015-02-17 14:00:00,55.16,55.17,55.11,55.11,45700.0,28.0258,28.0309,28.0004,28.0004,45700.0
2015-02-17 14:05:00,55.11,55.13,55.09,55.09,20700.0,28.0004,28.0106,27.9903,27.9903,20700.0
2015-02-17 14:10:00,55.1,55.12,55.08,55.11,75300.0,27.9954,28.0055,27.9852,28.0004,75300.0
2015-02-17 14:15:00,55.11,55.12,55.09,55.12,36600.0,28.0004,28.0055,27.9903,28.0055,36600.0
2015-02-17 14:20:00,55.12,55.14,55.1,55.14,46100.0,28.0055,28.0157,27.9954,28.0157,46100.0
2015-02-17 14:25:00,55.14,55.14,55.11,55.11,18300.0,28.0157,28.0157,28.0004,28.0004,18300.0
2015-02-17 14:30:00,55.11,55.19,55.11,55.19,47500.0,28.0004,28.0411,28.0004,28.0411,47500.0
2015-02-17 14:35:00,55.19,55.19,55.14,55.14,23500.0,28.0411,28.0411,28.0157,28.0157,23500.0
2015-02-17 14:40:00,55.15,55.17,55.12,55.16,37600.0,28.0208,28.0309,28.0055,28.0258,37600.0
2015-02-17 14:45:00,55.15,55.18,55.13,55.14,282100.0,28.0208,28.036,28.0106,28.0157,282100.0
2015-02-17 14:50:00,55.14,55.16,55.1,55.11,60300.0,28.0157,28.0258,27.9954,28.0004,60300.0
2015-02-17 14:55:00,55.11,55.11,55.06,55.07,35400.0,28.0004,28.0004,27.975,27.9801,35400.0
2015-02-17 15:00:00,55.08,55.09,55.06,55.08,47200.0,27.9852,27.9903,27.975,27.9852,47200.0
2015-02-17 15:05:00,55.07,55.1,55.07,55.09,54100.0,27.9801,27.9954,27.9801,27.9903,54100.0
2015-02-17 15:10:00,55.09,55.14,55.09,55.11,116500.0,27.9903,28.0157,27.9903,28.0004,116500.0
2015-02-17 15:15:00,55.1,55.12,55.09,55.09,57800.0,27.9954,28.0055,27.9903,27.9903,57800.0
2015-02-17 15:20:00,55.09,55.1,55.02,55.04,66300.0,27.9903,27.9954,27.9547,27.9649,66300.0
2015-02-17 15:25:00,55.03,55.05,55.03,55.03,49300.0,27.9598,27.97,27.9598,27.9598,49300.0
2015-02-17 15:30:00,55.03,55.04,54.94,54.96,124200.0,27.9598,27.9649,27.9141,27.9242,124200.0
2015-02-17 15:35:00,54.96,55.0,54.95,55.0,183000.0,27.9242,27.9446,27.9191,27.9446,183000.0
2015-02-17 15:40:00,55.01,55.05,55.0,55.05,193200.0,27.9496,27.97,27.9446,27.97,193200.0
2015-02-17 15:45:00,55.05,55.07,55.03,55.06,276100.0,27.97,27.9801,27.9598,27.975,276100.0
2015-02-17 15:50:00,55.05,55.07,55.04,55.06,140300.0,27.97,27.9801,27.9649,27.975,140300.0
2015-02-17 15:55:00,55.05,55.15,55.05,55.14,218900.0,27.97,28.0208,27.97,28.0157,218900.0
2015-02-18 09:30:00,54.9,55.05,54.86,55.01,154600.0,27.8937,27.97,27.8734,27.9496,154600.0
2015-02-18 09:35:00,54.99,55.03,54.84,54.98,95100.0,27.9395,27.9598,27.8633,27.9344,95100.0
2015-02-18 09:40:00,54.97,54.99,54.83,54.95,28500.0,27.9293,27.9395,27.8582,27.9191,28500.0
2015-02-18 09:45:00,54.94,54.95,54.89,54.91,30800.0,27.9141,27.9191,27.8887,27.8988,30800.0
2015-02-18 09:50:00,54.9,54.98,54.88,54.96,40400.0,27.8937,27.9344,27.8836,27.9242,40400.0
2015-02-18 09:55:00,54.96,54.96,54.9,54.94,33500.0,27.9242,27.9242,27.8937,27.9141,33500.0
2015-02-18 10:00:00,54.93,54.94,54.87,54.93,45600.0,27.909,27.9141,27.8785,27.909,45600.0
2015-02-18 10:05:00,54.94,54.96,54.9,54.95,40100.0,27.9141,27.9242,27.8937,27.9191,40100.0
2015-02-18 10:10:00,54.94,54.96,54.84,54.85,51000.0,27.9141,27.9242,27.8633,27.8683,51000.0
2015-02-18 10:15:00,54.84,54.85,54.78,54.83,70400.0,27.8633,27.8683,27.8328,27.8582,70400.0
2015-02-18 10:20:00,54.83,54.87,54.79,54.84,40800.0,27.8582,27.8785,27.8379,27.8633,40800.0
2015-02-18 10:25:00,54.84,54.88,54.8,54.88,35600.0,27.8633,27.8836,27.8429,27.8836,35600.0
2015-02-18 10:30:00,54.88,54.91,54.85,54.9,25600.0,27.8836,27.8988,27.8683,27.8937,25600.0
2015-02-18 10:35:00,54.89,54.91,54.86,54.9,26400.0,27.8887,27.8988,27.8734,27.8937,26400.0
2015-02-18 10:40:00,54.89,54.93,54.87,54.91,50200.0,27.8887,27.909,27.8785,27.8988,50200.0
2015-02-18 10:45:00,54.91,54.91,54.84,54.84,34800.0,27.8988,27.8988,27.8633,27.8633,34800.0
2015-02-18 10:50:00,54.85,54.88,54.81,54.81,34200.0,27.8683,27.8836,27.848,27.848,34200.0
2015-02-18 10:55:00,54.81,54.82,54.79,54.8,49700.0,27.848,27.8531,27.8379,27.8429,49700.0
2015-02-18 11:00:00,54.8,54.83,54.79,54.82,47400.0,27.8429,27.8582,27.8379,27.8531,47400.0
2015-02-18 11:05:00,54.81,54.83,54.79,54.81,22900.0,27.848,27.8582,27.8379,27.848,22900.0
2015-02-18 11:10:00,54.81,54.92,54.81,54.92,30900.0,27.848,27.9039,27.848,27.9039,30900.0
2015-02-18 11:15:00,54.92,54.93,54.88,54.88,38700.0,27.9039,27.909,27.8836,27.8836,38700.0
2015-02-18 11:20:00,54.88,54.93,54.87,54.93,27600.0,27.8836,27.909,27.8785,27.909,27600.0
2015-02-18 11:25:00,54.93,54.94,54.9,54.91,52600.0,27.909,27.9141,27.8937,27.8988,52600.0
2015-02-18 11:30:00,54.91,54.94,54.91,54.93,23200.0,27.8988,27.9141,27.8988,27.909,23200.0
2015-02-18 11:35:00,54.93,54.98,54.92,54.97,67100.0,27.909,27.9344,27.9039,27.9293,67100.0
2015-02-18 11:40:00,54.97,55.0,54.96,55.0,43100.0,27.9293,27.9446,27.9242,27.9446,43100.0
2015-02-18 11:45:00,55.0,55.07,54.99,55.06,47500.0,27.9446,27.9801,27.9395,27.975,47500.0
2015-02-18 11:50:00,55.06,55.14,55.06,55.11,37800.0,27.975,28.0157,27.975,28.0004,37800.0
2015-02-18 11:55:00,55.11,55.14,55.06,55.06,30300.0,28.0004,28.0157,27.975,27.975,30300.0
2015-02-18 12:00:00,55.05,55.06,55.0,55.06,52900.0,27.97,27.975,27.9446,27.975,52900.0
2015-02-18 12:05:00,55.06,55.08,55.02,55.03,19300.0,27.975,27.9852,27.9547,27.9598,19300.0
2015-02-18 12:10:00,55.03,55.03,55.0,55.01,32900.0,27.9598,27.9598,27.9446,27.9496,32900.0
2015-02-18 12:15:00,55.01,55.02,54.99,55.01,23000.0,27.9496,27.9547,27.9395,27.9496,23000.0
2015-02-18 12:20:00,55.02,55.03,54.99,55.0,27700.0,27.9547,27.9598,27.9395,27.9446,27700.0
2015-02-18 12:25:00,55.0,55.07,55.0,55.04,53700.0,27.9446,27.9801,27.9446,27.9649,53700.0
2015-02-18 12:30:00,55.03,55.07,55.02,55.06,34800.0,27.9598,27.9801,27.9547,27.975,34800.0
2015-02-18 12:35:00,55.06,55.1,55.03,55.05,27400.0,27.975,27.9954,27.9598,27.97,27400.0
2015-02-18 12:40:00,55.04,55.05,55.01,55.02,42100.0,27.9649,27.97,27.9496,27.9547,42100.0
2015-02-18 12:45:00,55.01,55.03,54.99,54.99,43200.0,27.9496,27.9598,27.9395,27.9395,43200.0
2015-02-18 12:50:00,54.99,55.0,54.94,54.94,44600.0,27.9395,27.9446,27.9141,27.9141,44600.0
2015-02-18 12:55:00,54.95,54.95,54.88,54.89,78300.0,27.9191,27.9191,27.8836,27.8887,78300.0
2015-02-18 13:00:00,54.89,54.89,54.84,54.85,101200.0,27.8887,27.8887,27.8633,27.8683,101200.0
2015-02-18 13:05:00,54.84,54.86,54.81,54.84,39500.0,27.8633,27.8734,27.848,27.8633,39500.0
2015-02-18 13:10:00,54.84,54.85,54.83,54.84,31500.0,27.8633,27.8683,27.8582,27.8633,31500.0
2015-02-18 13:15:00,54.85,54.85,54.82,54.83,37300.0,27.8683,27.8683,27.8531,27.8582,37300.0
2015-02-18 13:20:00,54.84,54.84,54.79,54.8,34500.0,27.8633,27.8633,27.8379,27.8429,34500.0
2015-02-18 13:25:00,54.79,54.82,54.79,54.8,18700.0,27.8379,27.8531,27.8379,27.8429,18700.0
2015-02-18 13:30:00,54.81,54.85,54.81,54.83,19000.0,27.848,27.8683,27.848,27.8582,19000.0
2015-02-18 13:35:00,54.84,54.9,54.83,54.89,17300.0,27.8633,27.8937,27.8582,27.8887,17300.0
2015-02-18 13:40:00,54.89,54.92,54.86,54.86,27600.0,27.8887,27.9039,27.8734,27.8734,27600.0
2015-02-18 13:45:00,54.87,54.91,54.87,54.88,52800.0,27.8785,27.8988,27.8785,27.8836,52800.0
2015-02-18 13:50:00,54.88,54.91,54.88,54.88,37100.0,27.8836,27.8988,27.8836,27.8836,37100.0
2015-02-18 13:55:00,54.88,54.91,54.87,54.89,37300.0,27.8836,27.8988,27.8785,27.8887,37300.0
2015-02-18 14:00:00,54.89,55.07,54.88,55.07,69900.0,27.8887,27.9801,27.8836,27.9801,69900.0
2015-02-18 14:05:00,55.07,55.15,55.05,55.08,54300.0,27.9801,28.0208,27.97,27.9852,54300.0
2015-02-18 14:10:00,55.08,55.16,55.08,55.14,138300.0,27.9852,28.0258,27.9852,28.0157,138300.0
2015-02-18 14:15:00,55.14,55.15,55.05,55.09,130800.0,28.0157,28.0208,27.97,27.9903,130800.0
2015-02-18 14:20:00,55.08,55.12,55.06,55.1,51500.0,27.9852,28.0055,27.975,27.9954,51500.0
2015-02-18 14:25:00,55.09,55.1,54.98,55.0,63200.0,27.9903,27.9954,27.9344,27.9446,63200.0
2015-02-18 14:30:00,55.0,55.09,55.0,55.05,19800.0,27.9446,27.9903,27.9446,27.97,19800.0
2015-02-18 14:35:00,55.05,55.06,55.03,55.05,23600.0,27.97,27.975,27.9598,27.97,23600.0
2015-02-18 14:40:00,55.05,55.09,55.04,55.08,36300.0,27.97,27.9903,27.9649,27.9852,36300.0
2015-02-18 14:45:00,55.09,55.12,55.05,55.07,35600.0,27.9903,28.0055,27.97,27.9801,35600.0
2015-02-18 14:50:00,55.06,55.07,55.04,55.06,27900.0,27.975,27.9801,27.9649,27.975,27900.0
2015-02-18 14:55:00,55.05,55.07,55.02,55.06,28100.0,27.97,27.9801,27.9547,27.975,28100.0
2015-02-18 15:00:00,55.06,55.13,55.06,55.09,25300.0,27.975,28.0106,27.975,27.9903,25300.0
2015-02-18 15:05:00,55.09,55.16,55.09,55.13,25100.0,27.9903,28.0258,27.9903,28.0106,25100.0
2015-02-18 15:10:00,55.13,55.15,55.12,55.13,19600.0,28.0106,28.0208,28.0055,28.0106,19600.0
2015-02-18 15:15:00,55.13,55.19,55.12,55.17,72900.0,28.0106,28.0411,28.0055,28.0309,72900.0
2015-02-18 15:20:00,55.17,55.19,55.14,55.19,38700.0,28.0309,28.0411,28.0157,28.0411,38700.0
2015-02-18 15:25:00,55.19,55.22,55.19,55.21,38000.0,28.0411,28.0563,28.0411,28.0513,38000.0
2015-02-18 15:30:00,55.2,55.21,55.15,55.19,77600.0,28.0462,28.0513,28.0208,28.0411,77600.0
2015-02-18 15:35:00,55.19,55.22,55.18,55.19,71100.0,28.0411,28.0563,28.036,28.0411,71100.0
2015-02-18 15:40:00,55.19,55.22,55.18,55.19,51300.0,28.0411,28.0563,28.036,28.0411,51300.0
2015-02-18 15:45:00,55.2,55.23,55.18,55.2,108500.0,28.0462,28.0614,28.036,28.0462,108500.0
2015-02-18 15:50:00,55.19,55.21,55.18,55.21,79600.0,28.0411,28.0513,28.036,28.0513,79600.0
2015-02-18 15:55:00,55.2,55.24,55.2,55.23,236400.0,28.0462,28.0665,28.0462,28.0614,236400.0
2015-02-19 09:30:00,55.41,55.59,55.27,55.41,258400.0,28.1529,28.2443,28.0817,28.1529,258400.0
2015-02-19 09:35:00,55.41,55.47,55.37,55.45,61500.0,28.1529,28.1834,28.1325,28.1732,61500.0
2015-02-19 09:40:00,55.44,55.51,55.43,55.49,77400.0,28.1681,28.2037,28.163,28.1935,77400.0
2015-02-19 09:45:00,55.5,55.55,55.49,55.55,47200.0,28.1986,28.224,28.1935,28.224,47200.0
2015-02-19 09:50:00,55.55,55.55,55.48,55.51,62900.0,28.224,28.224,28.1884,28.2037,62900.0
2015-02-19 09:55:00,55.5,55.55,55.48,55.55,66400.0,28.1986,28.224,28.1884,28.224,66400.0
2015-02-19 10:00:00,55.55,55.57,55.51,55.55,68000.0,28.224,28.2342,28.2037,28.224,68000.0
2015-02-19 10:05:00,55.55,55.6,55.54,55.59,100100.0,28.224,28.2494,28.2189,28.2443,100100.0
2015-02-19 10:10:00,55.6,55.62,55.55,55.56,103000.0,28.2494,28.2596,28.224,28.2291,103000.0
2015-02-19 10:15:00,55.56,55.57,55.53,55.54,34200.0,28.2291,28.2342,28.2138,28.2189,34200.0
2015-02-19 10:20:00,55.54,55.58,55.52,55.56,102900.0,28.2189,28.2392,28.2088,28.2291,102900.0
2015-02-19 10:25:00,55.57,55.6,55.54,55.6,34000.0,28.2342,28.2494,28.2189,28.2494,34000.0
2015-02-19 10:30:00,55.6,55.61,55.54,55.55,47500.0,28.2494,28.2545,28.2189,28.224,47500.0
2015-02-19 10:35:00,55.55,55.56,55.53,55.55,54100.0,28.224,28.2291,28.2138,28.224,54100.0
2015-02-19 10:40:00,55.55,55.61,55.54,55.6,41000.0,28.224,28.2545,28.2189,28.2494,41000.0
2015-02-19 10:45:00,55.61,55.62,55.59,55.61,39700.0,28.2545,28.2596,28.2443,28.2545,39700.0
2015-02-19 10:50:00,55.61,55.64,55.61,55.63,27800.0,28.2545,28.2697,28.2545,28.2646,27800.0
2015-02-19 10:55:00,55.63,55.64,55.6,55.62,71600.0,28.2646,28.2697,28.2494,28.2596,71600.0
2015-02-19 11:00:00,55.62,55.63,55.6,55.63,35900.0,28.2596,28.2646,28.2494,28.2646,35900.0
2015-02-19 11:05:00,55.63,55.64,55.6,55.63,94200.0,28.2646,28.2697,28.2494,28.2646,94200.0
2015-02-19 11:10:00,55.63,55.64,55.62,55.62,37100.0,28.2646,28.2697,28.2596,28.2596,37100.0
2015-02-19 11:15:00,55.62,55.67,55.62,55.67,49700.0,28.2596,28.285,28.2596,28.285,49700.0
2015-02-19 11:20:00,55.67,55.68,55.63,55.63,208900.0,28.285,28.29,28.2646,28.2646,208900.0
2015-02-19 11:25:00,55.63,55.66,55.62,55.63,64400.0,28.2646,28.2799,28.2596,28.2646,64400.0
2015-02-19 11:30:00,55.63,55.68,55.63,55.67,105800.0,28.2646,28.29,28.2646,28.285,105800.0
2015-02-19 11:35:00,55.67,55.69,55.63,55.64,75200.0,28.285,28.2951,28.2646,28.2697,75200.0
2015-02-19 11:40:00,55.64,55.65,55.62,55.64,117300.0,28.2697,28.2748,28.2596,28.2697,117300.0
2015-02-19 11:45:00,55.64,55.65,55.57,55.58,117500.0,28.2697,28.2748,28.2342,28.2392,117500.0
2015-02-19 11:50:00,55.58,55.59,55.49,55.51,86900.0,28.2392,28.2443,28.1935,28.2037,86900.0
2015-02-19 11:55:00,55.5,55.53,55.45,55.45,172300.0,28.1986,28.2138,28.1732,28.1732,172300.0
2015-02-19 12:00:00,55.46,55.47,55.39,55.4,65900.0,28.1783,28.1834,28.1427,28.1478,65900.0
2015-02-19 12:05:00,55.4,55.42,55.39,55.4,56700.0,28.1478,28.1579,28.1427,28.1478,56700.0
2015-02-19 12:10:00,55.4,55.41,55.34,55.34,33300.0,28.1478,28.1529,28.1173,28.1173,33300.0
2015-02-19 12:15:00,55.34,55.35,55.32,55.33,26500.0,28.1173,28.1224,28.1071,28.1122,26500.0
2015-02-19 12:20:00,55.33,55.33,55.3,55.31,25500.0,28.1122,28.1122,28.097,28.1021,25500.0
2015-02-19 12:25:00,55.31,55.32,55.27,55.29,35800.0,28.1021,28.1071,28.0817,28.0919,35800.0
2015-02-19 12:30:00,55.29,55.3,55.24,55.24,23200.0,28.0919,28.097,28.0665,28.0665,23200.0
2015-02-19 12:35:00,55.24,55.24,55.18,55.18,46900.0,28.0665,28.0665,28.036,28.036,46900.0
2015-02-19 12:40:00,55.19,55.2,55.17,55.18,38500.0,28.0411,28.0462,28.0309,28.036,38500.0
2015-02-19 12:45:00,55.17,55.21,55.14,55.16,88500.0,28.0309,28.0513,28.0157,28.0258,88500.0
2015-02-19 12:50:00,55.16,55.16,55.11,55.12,30200.0,28.0258,28.0258,28.0004,28.0055,30200.0
2015-02-19 12:55:00,55.12,55.15,55.09,55.14,31600.0,28.0055,28.0208,27.9903,28.0157,31600.0
2015-02-19 13:00:00,55.15,55.15,55.09,55.11,30800.0,28.0208,28.0208,27.9903,28.0004,30800.0
2015-02-19 13:05:00,55.12,55.17,55.1,55.16,46000.0,28.0055,28.0309,27.9954,28.0258,46000.0
2015-02-19 13:10:00,55.16,55.17,55.12,55.13,31100.0,28.0258,28.0309,28.0055,28.0106,31100.0
2015-02-19 13:15:00,55.12,55.13,55.08,55.12,37700.0,28.0055,28.0106,27.9852,28.0055,37700.0
2015-02-19 13:20:00,55.12,55.21,55.11,55.2,46300.0,28.0055,28.0513,28.0004,28.0462,46300.0
2015-02-19 13:25:00,55.21,55.21,55.18,55.21,34500.0,28.0513,28.0513,28.036,28.0513,34500.0
2015-02-19 13:30:00,55.21,55.22,55.2,55.22,32100.0,28.0513,28.0563,28.0462,28.0563,32100.0
2015-02-19 13:35:00,55.22,55.25,55.21,55.25,27200.0,28.0563,28.0716,28.0513,28.0716,27200.0
2015-02-19 13:40:00,55.25,55.27,55.23,55.26,43700.0,28.0716,28.0817,28.0614,28.0767,43700.0
2015-02-19 13:45:00,55.26,55.31,55.26,55.3,21100.0,28.0767,28.1021,28.0767,28.097,21100.0
2015-02-19 13:50:00,55.3,55.39,55.28,55.38,39300.0,28.097,28.1427,28.0868,28.1376,39300.0
2015-02-19 13:55:00,55.39,55.39,55.36,55.38,18200.0,28.1427,28.1427,28.1275,28.1376,18200.0
2015-02-19 14:00:00,55.37,55.41,55.36,55.37,14900.0,28.1325,28.1529,28.1275,28.1325,14900.0
2015-02-19 14:05:00,55.38,55.42,55.37,55.42,45400.0,28.1376,28.1579,28.1325,28.1579,45400.0
2015-02-19 14:10:00,55.42,55.44,55.41,55.43,25200.0,28.1579,28.1681,28.1529,28.163,25200.0
2015-02-19 14:15:00,55.44,55.44,55.41,55.41,16700.0,28.1681,28.1681,28.1529,28.1529,16700.0
2015-02-19 14:20:00,55.41,55.42,55.4,55.41,19800.0,28.1529,28.1579,28.1478,28.1529,19800.0
2015-02-19 14:25:00,55.41,55.47,55.4,55.46,21400.0,28.1529,28.1834,28.1478,28.1783,21400.0
2015-02-19 14:30:00,55.46,55.49,55.45,55.49,13100.0,28.1783,28.1935,28.1732,28.1935,13100.0
2015-02-19 14:35:00,55.49,55.49,55.41,55.43,58700.0,28.1935,28.1935,28.1529,28.163,58700.0
2015-02-19 14:40:00,55.44,55.44,55.41,55.43,39700.0,28.1681,28.1681,28.1529,28.163,39700.0
2015-02-19 14:45:00,55.43,55.45,55.42,55.45,29000.0,28.163,28.1732,28.1579,28.1732,29000.0
2015-02-19 14:50:00,55.44,55.49,55.44,55.49,328100.0,28.1681,28.1935,28.1681,28.1935,328100.0
2015-02-19 14:55:00,55.49,55.49,55.45,55.46,41300.0,28.1935,28.1935,28.1732,28.1783,41300.0
2015-02-19 15:00:00,55.45,55.48,55.45,55.47,29200.0,28.1732,28.1884,28.1732,28.1834,29200.0
2015-02-19 15:05:00,55.47,55.47,55.43,55.43,63200.0,28.1834,28.1834,28.163,28.163,63200.0
2015-02-19 15:10:00,55.43,55.45,55.41,55.43,67600.0,28.163,28.1732,28.1529,28.163,67600.0
2015-02-19 15:15:00,55.44,55.45,55.43,55.45,68900.0,28.1681,28.1732,28.163,28.1732,68900.0
2015-02-19 15:20:00,55.45,55.45,55.43,55.43,45000.0,28.1732,28.1732,28.163,28.163,45000.0
2015-02-19 15:25:00,55.44,55.44,55.38,55.43,97300.0,28.1681,28.1681,28.1376,28.163,97300.0
2015-02-19 15:30:00,55.43,55.43,55.39,55.41,43400.0,28.163,28.163,28.1427,28.1529,43400.0
2015-02-19 15:35:00,55.4,55.43,55.4,55.42,81600.0,28.1478,28.163,28.1478,28.1579,81600.0
2015-02-19 15:40:00,55.42,55.43,55.4,55.42,95300.0,28.1579,28.163,28.1478,28.1579,95300.0
2015-02-19 15:45:00,55.41,55.46,55.4,55.44,223000.0,28.1529,28.1783,28.1478,28.1681,223000.0
2015-02-19 15:50:00,55.44,55.49,55.41,55.49,227400.0,28.1681,28.1935,28.1529,28.1935,227400.0
2015-02-19 15:55:00,55.49,55.49,55.46,55.49,344400.0,28.1935,28.1935,28.1783,28.1935,344400.0
2015-02-20 09:30:00,55.43,55.45,55.29,55.41,585700.0,28.163,28.1732,28.0919,28.1529,585700.0
2015-02-20 09:35:00,55.39,55.48,55.29,55.29,41700.0,28.1427,28.1884,28.0919,28.0919,41700.0
2015-02-20 09:40:00,55.3,55.3,55.17,55.19,62200.0,28.097,28.097,28.0309,28.0411,62200.0
2015-02-20 09:45:00,55.18,55.31,55.18,55.29,49000.0,28.036,28.1021,28.036,28.0919,49000.0
2015-02-20 09:50:00,55.28,55.31,55.23,55.27,53600.0,28.0868,28.1021,28.0614,28.0817,53600.0
2015-02-20 09:55:00,55.27,55.29,55.15,55.16,57800.0,28.0817,28.0919,28.0208,28.0258,57800.0
2015-02-20 10:00:00,55.16,55.22,55.13,55.16,50500.0,28.0258,28.0563,28.0106,28.0258,50500.0
2015-02-20 10:05:00,55.16,55.2,55.12,55.13,30800.0,28.0258,28.0462,28.0055,28.0106,30800.0
2015-02-20 10:10:00,55.13,55.14,55.07,55.08,73900.0,28.0106,28.0157,27.9801,27.9852,73900.0
2015-02-20 10:15:00,55.08,55.1,54.96,54.97,105400.0,27.9852,27.9954,27.9242,27.9293,105400.0
2015-02-20 10:20:00,54.96,55.0,54.92,54.99,47000.0,27.9242,27.9446,27.9039,27.9395,47000.0
2015-02-20 10:25:00,54.99,55.0,54.92,54.93,43000.0,27.9395,27.9446,27.9039,27.909,43000.0
2015-02-20 10:30:00,54.92,55.03,54.91,55.03,63900.0,27.9039,27.9598,27.8988,27.9598,63900.0
2015-02-20 10:35:00,55.03,55.26,55.02,55.25,86200.0,27.9598,28.0767,27.9547,28.0716,86200.0
2015-02-20 10:40:00,55.25,55.26,55.19,55.2,63100.0,28.0716,28.0767,28.0411,28.0462,63100.0
2015-02-20 10:45:00,55.21,55.27,55.21,55.22,37100.0,28.0513,28.0817,28.0513,28.0563,37100.0
2015-02-20 10:50:00,55.22,55.27,55.22,55.26,38600.0,28.0563,28.0817,28.0563,28.0767,38600.0
2015-02-20 10:55:00,55.26,55.33,55.24,55.31,36300.0,28.0767,28.1122,28.0665,28.1021,36300.0
2015-02-20 11:00:00,55.31,55.36,55.31,55.34,45900.0,28.1021,28.1275,28.1021,28.1173,45900.0
2015-02-20 11:05:00,55.34,55.36,55.25,55.25,43100.0,28.1173,28.1275,28.0716,28.0716,43100.0
2015-02-20 11:10:00,55.25,55.26,55.23,55.26,20400.0,28.0716,28.0767,28.0614,28.0767,20400.0
2015-02-20 11:15:00,55.25,55.27,55.25,55.26,34700.0,28.0716,28.0817,28.0716,28.0767,34700.0
2015-02-20 11:20:00,55.26,55.27,55.23,55.26,43200.0,28.0767,28.0817,28.0614,28.0767,43200.0
2015-02-20 11:25:00,55.27,55.3,55.26,55.29,20900.0,28.0817,28.097,28.0767,28.0919,20900.0
2015-02-20 11:30:00,55.29,55.35,55.27,55.35,35300.0,28.0919,28.1224,28.0817,28.1224,35300.0
2015-02-20 11:35:00,55.35,55.35,55.31,55.32,42800.0,28.1224,28.1224,28.1021,28.1071,42800.0
2015-02-20 11:40:00,55.32,55.32,55.26,55.26,18100.0,28.1071,28.1071,28.0767,28.0767,18100.0
2015-02-20 11:45:00,55.27,55.27,55.23,55.25,52100.0,28.0817,28.0817,28.0614,28.0716,52100.0
2015-02-20 11:50:00,55.23,55.26,55.22,55.25,19500.0,28.0614,28.0767,28.0563,28.0716,19500.0
2015-02-20 11:55:00,55.24,55.29,55.22,55.29,15800.0,28.0665,28.0919,28.0563,28.0919,15800.0
2015-02-20 12:00:00,55.28,55.35,55.27,55.34,19000.0,28.0868,28.1224,28.0817,28.1173,19000.0
2015-02-20 12:05:00,55.34,55.35,55.31,55.32,19300.0,28.1173,28.1224,28.1021,28.1071,19300.0
2015-02-20 12:10:00,55.31,55.32,55.26,55.29,20300.0,28.1021,28.1071,28.0767,28.0919,20300.0
2015-02-20 12:15:00,55.28,55.33,55.27,55.31,24400.0,28.0868,28.1122,28.0817,28.1021,24400.0
2015-02-20 12:20:00,55.33,55.33,55.29,55.33,22300.0,28.1122,28.1122,28.0919,28.1122,22300.0
2015-02-20 12:25:00,55.32,55.38,55.31,55.38,48900.0,28.1071,28.1376,28.1021,28.1376,48900.0
2015-02-20 12:30:00,55.38,55.4,55.34,55.36,30100.0,28.1376,28.1478,28.1173,28.1275,30100.0
2015-02-20 12:35:00,55.36,55.49,55.36,55.44,81900.0,28.1275,28.1935,28.1275,28.1681,81900.0
2015-02-20 12:40:00,55.43,55.47,55.37,55.43,75000.0,28.163,28.1834,28.1325,28.163,75000.0
2015-02-20 12:45:00,55.44,55.52,55.44,55.52,55500.0,28.1681,28.2088,28.1681,28.2088,55500.0
2015-02-20 12:50:00,55.52,55.56,55.5,55.55,33100.0,28.2088,28.2291,28.1986,28.224,33100.0
2015-02-20 12:55:00,55.55,55.58,55.52,55.57,142300.0,28.224,28.2392,28.2088,28.2342,142300.0
2015-02-20 13:00:00,55.57,55.57,55.55,55.55,34800.0,28.2342,28.2342,28.224,28.224,34800.0
2015-02-20 13:05:00,55.55,55.55,55.5,55.52,42800.0,28.224,28.224,28.1986,28.2088,42800.0
2015-02-20 13:10:00,55.51,55.53,55.48,55.53,59000.0,28.2037,28.2138,28.1884,28.2138,59000.0
2015-02-20 13:15:00,55.51,55.55,55.49,55.53,15800.0,28.2037,28.224,28.1935,28.2138,15800.0
2015-02-20 13:20:00,55.53,55.57,55.52,55.56,31400.0,28.2138,28.2342,28.2088,28.2291,31400.0
2015-02-20 13:25:00,55.55,55.56,55.53,55.54,22100.0,28.224,28.2291,28.2138,28.2189,22100.0
2015-02-20 13:30:00,55.54,55.54,55.5,55.51,62400.0,28.2189,28.2189,28.1986,28.2037,62400.0
2015-02-20 13:35:00,55.51,55.54,55.51,55.53,57400.0,28.2037,28.2189,28.2037,28.2138,57400.0
2015-02-20 13:40:00,55.53,55.54,55.5,55.52,53100.0,28.2138,28.2189,28.1986,28.2088,53100.0
2015-02-20 13:45:00,55.52,55.53,55.51,55.53,36100.0,28.2088,28.2138,28.2037,28.2138,36100.0
2015-02-20 13:50:00,55.52,55.57,55.52,55.57,43300.0,28.2088,28.2342,28.2088,28.2342,43300.0
2015-02-20 13:55:00,55.57,55.58,55.56,55.57,28300.0,28.2342,28.2392,28.2291,28.2342,28300.0
2015-02-20 14:00:00,55.57,55.57,55.55,55.55,33300.0,28.2342,28.2342,28.224,28.224,33300.0
2015-02-20 14:05:00,55.56,55.58,55.55,55.55,78400.0,28.2291,28.2392,28.224,28.224,78400.0
2015-02-20 14:10:00,55.55,55.57,55.53,55.54,79500.0,28.224,28.2342,28.2138,28.2189,79500.0
2015-02-20 14:15:00,55.53,55.54,55.51,55.52,60300.0,28.2138,28.2189,28.2037,28.2088,60300.0
2015-02-20 14:20:00,55.52,55.54,55.5,55.52,58300.0,28.2088,28.2189,28.1986,28.2088,58300.0
2015-02-20 14:25:00,55.53,55.57,55.53,55.54,19500.0,28.2138,28.2342,28.2138,28.2189,19500.0
2015-02-20 14:30:00,55.54,55.54,55.5,55.52,53200.0,28.2189,28.2189,28.1986,28.2088,53200.0
2015-02-20 14:35:00,55.53,55.53,55.51,55.52,72400.0,28.2138,28.2138,28.2037,28.2088,72400.0
2015-02-20 14:40:00,55.51,55.54,55.49,55.53,63900.0,28.2037,28.2189,28.1935,28.2138,63900.0
2015-02-20 14:45:00,55.54,55.54,55.51,55.54,68000.0,28.2189,28.2189,28.2037,28.2189,68000.0
2015-02-20 14:50:00,55.54,55.56,55.53,55.55,38300.0,28.2189,28.2291,28.2138,28.224,38300.0
2015-02-20 14:55:00,55.55,55.58,55.53,55.57,57900.0,28.224,28.2392,28.2138,28.2342,57900.0
2015-02-20 15:00:00,55.58,55.63,55.57,55.61,89200.0,28.2392,28.2646,28.2342,28.2545,89200.0
2015-02-20 15:05:00,55.61,55.66,55.6,55.66,109700.0,28.2545,28.2799,28.2494,28.2799,109700.0
2015-02-20 15:10:00,55.66,55.7,55.64,55.65,49700.0,28.2799,28.3002,28.2697,28.2748,49700.0
2015-02-20 15:15:00,55.65,55.65,55.56,55.59,69500.0,28.2748,28.2748,28.2291,28.2443,69500.0
2015-02-20 15:20:00,55.58,55.62,55.56,55.61,111700.0,28.2392,28.2596,28.2291,28.2545,111700.0
2015-02-20 15:25:00,55.6,55.63,55.59,55.63,51500.0,28.2494,28.2646,28.2443,28.2646,51500.0
2015-02-20 15:30:00,55.63,55.63,55.59,55.63,137300.0,28.2646,28.2646,28.2443,28.2646,137300.0
2015-02-20 15:35:00,55.63,55.66,55.62,55.66,91500.0,28.2646,28.2799,28.2596,28.2799,91500.0
2015-02-20 15:40:00,55.66,55.66,55.63,55.65,114300.0,28.2799,28.2799,28.2646,28.2748,114300.0
2015-02-20 15:45:00,55.65,55.66,55.63,55.63,86500.0,28.2748,28.2799,28.2646,28.2646,86500.0
2015-02-20 15:50:00,55.64,55.65,55.62,55.64,78700.0,28.2697,28.2748,28.2596,28.2697,78700.0
2015-02-20 15:55:00,55.64,55.68,55.6,55.61,671100.0,28.2697,28.29,28.2494,28.2545,671100.0
2015-02-23 09:30:00,55.74,55.88,55.66,55.7,186800.0,28.3205,28.3917,28.2799,28.3002,186800.0
2015-02-23 09:35:00,55.73,55.91,55.68,55.81,91600.0,28.3155,28.4069,28.29,28.3561,91600.0
2015-02-23 09:40:00,55.8,55.88,55.68,55.74,132900.0,28.351,28.3917,28.29,28.3205,132900.0
2015-02-23 09:45:00,55.74,55.78,55.68,55.71,85700.0,28.3205,28.3409,28.29,28.3053,85700.0
2015-02-23 09:50:00,55.71,55.73,55.68,55.71,78900.0,28.3053,28.3155,28.29,28.3053,78900.0
2015-02-23 09:55:00,55.72,55.84,55.67,55.69,97900.0,28.3104,28.3713,28.285,28.2951,97900.0
2015-02-23 10:00:00,55.7,55.72,55.67,55.69,57400.0,28.3002,28.3104,28.285,28.2951,57400.0
2015-02-23 10:05:00,55.69,55.7,55.63,55.68,67700.0,28.2951,28.3002,28.2646,28.29,67700.0
2015-02-23 10:10:00,55.69,55.73,55.67,55.71,26500.0,28.2951,28.3155,28.285,28.3053,26500.0
2015-02-23 10:15:00,55.71,55.72,55.66,55.68,26100.0,28.3053,28.3104,28.2799,28.29,26100.0
2015-02-23 10:20:00,55.68,55.7,55.64,55.65,28100.0,28.29,28.3002,28.2697,28.2748,28100.0
2015-02-23 10:25:00,55.66,55.66,55.6,55.63,31600.0,28.2799,28.2799,28.2494,28.2646,31600.0
2015-02-23 10:30:00,55.63,55.7,55.62,55.64,38900.0,28.2646,28.3002,28.2596,28.2697,38900.0
2015-02-23 10:35:00,55.64,55.66,55.59,55.6,56600.0,28.2697,28.2799,28.2443,28.2494,56600.0
2015-02-23 10:40:00,55.59,55.64,55.56,55.62,63000.0,28.2443,28.2697,28.2291,28.2596,63000.0
2015-02-23 10:45:00,55.62,55.66,55.6,55.65,20100.0,28.2596,28.2799,28.2494,28.2748,20100.0
2015-02-23 10:50:00,55.64,55.65,55.61,55.63,34700.0,28.2697,28.2748,28.2545,28.2646,34700.0
2015-02-23 10:55:00,55.63,55.66,55.61,55.66,19000.0,28.2646,28.2799,28.2545,28.2799,19000.0
2015-02-23 11:00:00,55.66,55.66,55.63,55.65,39700.0,28.2799,28.2799,28.2646,28.2748,39700.0
2015-02-23 11:05:00,55.65,55.7,55.62,55.69,39300.0,28.2748,28.3002,28.2596,28.2951,39300.0
2015-02-23 11:10:00,55.69,55.7,55.65,55.66,24500.0,28.2951,28.3002,28.2748,28.2799,24500.0
2015-02-23 11:15:00,55.66,55.7,55.65,55.68,29600.0,28.2799,28.3002,28.2748,28.29,29600.0
2015-02-23 11:20:00,55.68,55.69,55.65,55.66,25600.0,28.29,28.2951,28.2748,28.2799,25600.0
2015-02-23 11:25:00,55.66,55.66,55.63,55.63,25500.0,28.2799,28.2799,28.2646,28.2646,25500.0
2015-02-23 11:30:00,55.64,55.67,55.61,55.65,48200.0,28.2697,28.285,28.2545,28.2748,48200.0
2015-02-23 11:35:00,55.64,55.69,55.64,55.69,20500.0,28.2697,28.2951,28.2697,28.2951,20500.0
2015-02-23 11:40:00,55.69,55.73,55.67,55.73,30000.0,28.2951,28.3155,28.285,28.3155,30000.0
2015-02-23 11:45:00,55.73,55.73,55.67,55.68,44000.0,28.3155,28.3155,28.285,28.29,44000.0
2015-02-23 11:50:00,55.68,55.69,55.64,55.68,19100.0,28.29,28.2951,28.2697,28.29,19100.0
2015-02-23 11:55:00,55.67,55.68,55.65,55.66,16700.0,28.285,28.29,28.2748,28.2799,16700.0
2015-02-23 12:00:00,55.67,55.68,55.65,55.65,15800.0,28.285,28.29,28.2748,28.2748,15800.0
2015-02-23 12:05:00,55.66,55.67,55.63,55.63,20900.0,28.2799,28.285,28.2646,28.2646,20900.0
2015-02-23 12:10:00,55.64,55.64,55.6,55.6,44400.0,28.2697,28.2697,28.2494,28.2494,44400.0
2015-02-23 12:15:00,55.61,55.61,55.59,55.59,23300.0,28.2545,28.2545,28.2443,28.2443,23300.0
2015-02-23 12:20:00,55.6,55.6,55.55,55.55,42700.0,28.2494,28.2494,28.224,28.224,42700.0
2015-02-23 12:25:00,55.55,55.55,55.52,55.52,45000.0,28.224,28.224,28.2088,28.2088,45000.0
2015-02-23 12:30:00,55.53,55.57,55.51,55.57,34500.0,28.2138,28.2342,28.2037,28.2342,34500.0
2015-02-23 12:35:00,55.57,55.57,55.51,55.51,37900.0,28.2342,28.2342,28.2037,28.2037,37900.0
2015-02-23 12:40:00,55.51,55.53,55.49,55.49,37800.0,28.2037,28.2138,28.1935,28.1935,37800.0
2015-02-23 12:45:00,55.49,55.51,55.48,55.49,48100.0,28.1935,28.2037,28.1884,28.1935,48100.0
2015-02-23 12:50:00,55.48,55.55,55.48,55.53,25400.0,28.1884,28.224,28.1884,28.2138,25400.0
2015-02-23 12:55:00,55.54,55.54,55.5,55.51,17700.0,28.2189,28.2189,28.1986,28.2037,17700.0
2015-02-23 13:00:00,55.51,55.51,55.48,55.5,22700.0,28.2037,28.2037,28.1884,28.1986,22700.0
2015-02-23 13:05:00,55.5,55.51,55.48,55.51,24200.0,28.1986,28.2037,28.1884,28.2037,24200.0
2015-02-23 13:10:00,55.5,55.53,55.5,55.51,34600.0,28.1986,28.2138,28.1986,28.2037,34600.0
2015-02-23 13:15:00,55.51,55.51,55.5,55.5,39200.0,28.2037,28.2037,28.1986,28.1986,39200.0
2015-02-23 13:20:00,55.51,55.51,55.49,55.49,12500.0,28.2037,28.2037,28.1935,28.1935,12500.0
2015-02-23 13:25:00,55.5,55.5,55.47,55.48,25500.0,28.1986,28.1986,28.1834,28.1884,25500.0
2015-02-23 13:30:00,55.47,55.53,55.47,55.51,41400.0,28.1834,28.2138,28.1834,28.2037,41400.0
2015-02-23 13:35:00,55.52,55.53,55.51,55.51,27500.0,28.2088,28.2138,28.2037,28.2037,27500.0
2015-02-23 13:40:00,55.51,55.54,55.5,55.52,14900.0,28.2037,28.2189,28.1986,28.2088,14900.0
2015-02-23 13:45:00,55.51,55.53,55.5,55.51,28200.0,28.2037,28.2138,28.1986,28.2037,28200.0
2015-02-23 13:50:00,55.52,55.52,55.5,55.51,26600.0,28.2088,28.2088,28.1986,28.2037,26600.0
2015-02-23 13:55:00,55.51,55.51,55.49,55.5,36500.0,28.2037,28.2037,28.1935,28.1986,36500.0
2015-02-23 14:00:00,55.5,55.52,55.5,55.52,35400.0,28.1986,28.2088,28.1986,28.2088,35400.0
2015-02-23 14:05:00,55.52,55.61,55.51,55.6,302900.0,28.2088,28.2545,28.2037,28.2494,302900.0
2015-02-23 14:10:00,55.6,55.6,55.57,55.59,32700.0,28.2494,28.2494,28.2342,28.2443,32700.0
2015-02-23 14:15:00,55.59,55.59,55.58,55.59,21900.0,28.2443,28.2443,28.2392,28.2443,21900.0
2015-02-23 14:20:00,55.59,55.59,55.55,55.55,41500.0,28.2443,28.2443,28.224,28.224,41500.0
2015-02-23 14:25:00,55.56,55.56,55.55,55.56,120600.0,28.2291,28.2291,28.224,28.2291,120600.0
2015-02-23 14:30:00,55.55,55.56,55.54,55.55,161100.0,28.224,28.2291,28.2189,28.224,161100.0
2015-02-23 14:35:00,55.55,55.56,55.53,55.55,42800.0,28.224,28.2291,28.2138,28.224,42800.0
2015-02-23 14:40:00,55.55,55.55,55.52,55.54,46300.0,28.224,28.224,28.2088,28.2189,46300.0
2015-02-23 14:45:00,55.54,55.56,55.52,55.54,33700.0,28.2189,28.2291,28.2088,28.2189,33700.0
2015-02-23 14:50:00,55.53,55.54,55.52,55.53,27100.0,28.2138,28.2189,28.2088,28.2138,27100.0
2015-02-23 14:55:00,55.52,55.55,55.52,55.53,18500.0,28.2088,28.224,28.2088,28.2138,18500.0
2015-02-23 15:00:00,55.54,55.55,55.52,55.52,38500.0,28.2189,28.224,28.2088,28.2088,38500.0
2015-02-23 15:05:00,55.52,55.53,55.5,55.51,46600.0,28.2088,28.2138,28.1986,28.2037,46600.0
2015-02-23 15:10:00,55.5,55.52,55.5,55.51,25100.0,28.1986,28.2088,28.1986,28.2037,25100.0
2015-02-23 15:15:00,55.51,55.55,55.51,55.54,28600.0,28.2037,28.224,28.2037,28.2189,28600.0
2015-02-23 15:20:00,55.53,55.56,55.53,55.56,36200.0,28.2138,28.2291,28.2138,28.2291,36200.0
2015-02-23 15:25:00,55.55,55.57,55.55,55.55,65300.0,28.224,28.2342,28.224,28.224,65300.0
2015-02-23 15:30:00,55.56,55.56,55.54,55.54,59800.0,28.2291,28.2291,28.2189,28.2189,59800.0
2015-02-23 15:35:00,55.55,55.56,55.54,55.55,48300.0,28.224,28.2291,28.2189,28.224,48300.0
2015-02-23 15:40:00,55.56,55.57,55.54,55.56,99800.0,28.2291,28.2342,28.2189,28.2291,99800.0
2015-02-23 15:45:00,55.56,55.57,55.55,55.57,62100.0,28.2291,28.2342,28.224,28.2342,62100.0
2015-02-23 15:50:00,55.57,55.6,55.56,55.59,99400.0,28.2342,28.2494,28.2291,28.2443,99400.0
2015-02-23 15:55:00,55.59,55.59,55.51,55.51,502400.0,28.2443,28.2443,28.2037,28.2037,502400.0
2015-02-24 09:30:00,55.67,55.67,55.47,55.61,206100.0,28.285,28.285,28.1834,28.2545,206100.0
2015-02-24 09:35:00,55.61,55.61,55.44,55.44,55700.0,28.2545,28.2545,28.1681,28.1681,55700.0
2015-02-24 09:40:00,55.44,55.46,55.36,55.36,72300.0,28.1681,28.1783,28.1275,28.1275,72300.0
2015-02-24 09:45:00,55.35,55.52,55.35,55.49,64100.0,28.1224,28.2088,28.1224,28.1935,64100.0
2015-02-24 09:50:00,55.5,55.51,55.42,55.43,69500.0,28.1986,28.2037,28.1579,28.163,69500.0
2015-02-24 09:55:00,55.42,55.5,55.41,55.47,67200.0,28.1579,28.1986,28.1529,28.1834,67200.0
2015-02-24 10:00:00,55.47,55.48,55.38,55.42,97500.0,28.1834,28.1884,28.1376,28.1579,97500.0
2015-02-24 10:05:00,55.43,55.48,55.39,55.48,51400.0,28.163,28.1884,28.1427,28.1884,51400.0
2015-02-24 10:10:00,55.48,55.49,55.43,55.48,46100.0,28.1884,28.1935,28.163,28.1884,46100.0
2015-02-24 10:15:00,55.48,55.54,55.47,55.5,162900.0,28.1884,28.2189,28.1834,28.1986,162900.0
2015-02-24 10:20:00,55.51,55.54,55.49,55.49,79100.0,28.2037,28.2189,28.1935,28.1935,79100.0
2015-02-24 10:25:00,55.49,55.53,55.48,55.49,124300.0,28.1935,28.2138,28.1884,28.1935,124300.0
2015-02-24 10:30:00,55.5,55.52,55.49,55.52,50600.0,28.1986,28.2088,28.1935,28.2088,50600.0
2015-02-24 10:35:00,55.52,55.54,55.49,55.53,70000.0,28.2088,28.2189,28.1935,28.2138,70000.0
2015-02-24 10:40:00,55.54,55.58,55.52,55.58,94400.0,28.2189,28.2392,28.2088,28.2392,94400.0
2015-02-24 10:45:00,55.58,55.62,55.57,55.62,41400.0,28.2392,28.2596,28.2342,28.2596,41400.0
2015-02-24 10:50:00,55.62,55.67,55.59,55.64,162400.0,28.2596,28.285,28.2443,28.2697,162400.0
2015-02-24 10:55:00,55.65,55.71,55.64,55.69,154200.0,28.2748,28.3053,28.2697,28.2951,154200.0
2015-02-24 11:00:00,55.7,55.77,55.69,55.74,50800.0,28.3002,28.3358,28.2951,28.3205,50800.0
2015-02-24 11:05:00,55.74,55.74,55.69,55.69,49600.0,28.3205,28.3205,28.2951,28.2951,49600.0
2015-02-24 11:10:00,55.69,55.77,55.69,55.75,58300.0,28.2951,28.3358,28.2951,28.3256,58300.0
2015-02-24 11:15:00,55.74,55.75,55.67,55.72,46100.0,28.3205,28.3256,28.285,28.3104,46100.0
2015-02-24 11:20:00,55.71,55.73,55.69,55.7,38100.0,28.3053,28.3155,28.2951,28.3002,38100.0
2015-02-24 11:25:00,55.7,55.72,55.68,55.71,139400.0,28.3002,28.3104,28.29,28.3053,139400.0
2015-02-24 11:30:00,55.71,55.79,55.71,55.76,92800.0,28.3053,28.3459,28.3053,28.3307,92800.0
2015-02-24 11:35:00,55.75,55.75,55.67,55.69,225600.0,28.3256,28.3256,28.285,28.2951,225600.0
2015-02-24 11:40:00,55.69,55.74,55.67,55.72,44300.0,28.2951,28.3205,28.285,28.3104,44300.0
2015-02-24 11:45:00,55.72,55.74,55.7,55.72,32900.0,28.3104,28.3205,28.3002,28.3104,32900.0
2015-02-24 11:50:00,55.73,55.74,55.7,55.7,43400.0,28.3155,28.3205,28.3002,28.3002,43400.0
2015-02-24 11:55:00,55.7,55.74,55.69,55.72,46500.0,28.3002,28.3205,28.2951,28.3104,46500.0
2015-02-24 12:00:00,55.72,55.76,55.71,55.72,45700.0,28.3104,28.3307,28.3053,28.3104,45700.0
2015-02-24 12:05:00,55.71,55.75,55.69,55.73,30700.0,28.3053,28.3256,28.2951,28.3155,30700.0
2015-02-24 12:10:00,55.72,55.79,55.72,55.79,21800.0,28.3104,28.3459,28.3104,28.3459,21800.0
2015-02-24 12:15:00,55.78,55.81,55.77,55.81,38300.0,28.3409,28.3561,28.3358,28.3561,38300.0
2015-02-24 12:20:00,55.8,55.88,55.79,55.87,228700.0,28.351,28.3917,28.3459,28.3866,228700.0
2015-02-24 12:25:00,55.87,55.88,55.8,55.83,33300.0,28.3866,28.3917,28.351,28.3663,33300.0
2015-02-24 12:30:00,55.83,55.83,55.73,55.82,66000.0,28.3663,28.3663,28.3155,28.3612,66000.0
2015-02-24 12:35:00,55.82,55.84,55.77,55.84,39700.0,28.3612,28.3713,28.3358,28.3713,39700.0
2015-02-24 12:40:00,55.84,55.87,55.83,55.86,62300.0,28.3713,28.3866,28.3663,28.3815,62300.0
2015-02-24 12:45:00,55.87,55.87,55.79,55.79,48500.0,28.3866,28.3866,28.3459,28.3459,48500.0
2015-02-24 12:50:00,55.8,55.8,55.76,55.79,35200.0,28.351,28.351,28.3307,28.3459,35200.0
2015-02-24 12:55:00,55.8,55.83,55.78,55.79,32300.0,28.351,28.3663,28.3409,28.3459,32300.0
2015-02-24 13:00:00,55.79,55.79,55.75,55.78,36800.0,28.3459,28.3459,28.3256,28.3409,36800.0
2015-02-24 13:05:00,55.78,55.79,55.71,55.74,27600.0,28.3409,28.3459,28.3053,28.3205,27600.0
2015-02-24 13:10:00,55.73,55.78,55.72,55.74,25800.0,28.3155,28.3409,28.3104,28.3205,25800.0
2015-02-24 13:15:00,55.74,55.75,55.7,55.74,23400.0,28.3205,28.3256,28.3002,28.3205,23400.0
2015-02-24 13:20:00,55.73,55.74,55.71,55.72,28400.0,28.3155,28.3205,28.3053,28.3104,28400.0
2015-02-24 13:25:00,55.72,55.74,55.69,55.69,88600.0,28.3104,28.3205,28.2951,28.2951,88600.0
2015-02-24 13:30:00,55.69,55.72,55.68,55.7,38800.0,28.2951,28.3104,28.29,28.3002,38800.0
2015-02-24 13:35:00,55.69,55.73,55.68,55.72,17600.0,28.2951,28.3155,28.29,28.3104,17600.0
2015-02-24 13:40:00,55.72,55.78,55.71,55.78,24600.0,28.3104,28.3409,28.3053,28.3409,24600.0
2015-02-24 13:45:00,55.78,55.87,55.76,55.86,88500.0,28.3409,28.3866,28.3307,28.3815,88500.0
2015-02-24 13:50:00,55.86,55.89,55.82,55.87,40100.0,28.3815,28.3967,28.3612,28.3866,40100.0
2015-02-24 13:55:00,55.88,55.88,55.81,55.83,43400.0,28.3917,28.3917,28.3561,28.3663,43400.0
2015-02-24 14:00:00,55.83,55.84,55.77,55.78,33800.0,28.3663,28.3713,28.3358,28.3409,33800.0
2015-02-24 14:05:00,55.78,55.79,55.72,55.73,63800.0,28.3409,28.3459,28.3104,28.3155,63800.0
2015-02-24 14:10:00,55.73,55.79,55.73,55.76,56800.0,28.3155,28.3459,28.3155,28.3307,56800.0
2015-02-24 14:15:00,55.77,55.77,55.74,55.74,39800.0,28.3358,28.3358,28.3205,28.3205,39800.0
2015-02-24 14:20:00,55.74,55.8,55.74,55.8,43100.0,28.3205,28.351,28.3205,28.351,43100.0
2015-02-24 14:25:00,55.8,55.82,55.78,55.81,56700.0,28.351,28.3612,28.3409,28.3561,56700.0
2015-02-24 14:30:00,55.81,55.82,55.77,55.77,52800.0,28.3561,28.3612,28.3358,28.3358,52800.0
2015-02-24 14:35:00,55.78,55.84,55.78,55.83,57400.0,28.3409,28.3713,28.3409,28.3663,57400.0
2015-02-24 14:40:00,55.83,55.84,55.81,55.82,30900.0,28.3663,28.3713,28.3561,28.3612,30900.0
2015-02-24 14:45:00,55.82,55.82,55.78,55.78,52600.0,28.3612,28.3612,28.3409,28.3409,52600.0
2015-02-24 14:50:00,55.79,55.82,55.78,55.8,67000.0,28.3459,28.3612,28.3409,28.351,67000.0
2015-02-24 14:55:00,55.8,55.81,55.76,55.76,57400.0,28.351,28.3561,28.3307,28.3307,57400.0
2015-02-24 15:00:00,55.77,55.79,55.75,55.77,46600.0,28.3358,28.3459,28.3256,28.3358,46600.0
2015-02-24 15:05:00,55.77,55.78,55.76,55.76,37100.0,28.3358,28.3409,28.3307,28.3307,37100.0
2015-02-24 15:10:00,55.76,55.79,55.76,55.79,36200.0,28.3307,28.3459,28.3307,28.3459,36200.0
2015-02-24 15:15:00,55.79,55.81,55.78,55.8,70400.0,28.3459,28.3561,28.3409,28.351,70400.0
2015-02-24 15:20:00,55.8,55.83,55.79,55.82,61800.0,28.351,28.3663,28.3459,28.3612,61800.0
2015-02-24 15:25:00,55.82,55.82,55.79,55.79,56900.0,28.3612,28.3612,28.3459,28.3459,56900.0
2015-02-24 15:30:00,55.8,55.82,55.78,55.8,84900.0,28.351,28.3612,28.3409,28.351,84900.0
2015-02-24 15:35:00,55.79,55.8,55.78,55.8,71100.0,28.3459,28.351,28.3409,28.351,71100.0
2015-02-24 15:40:00,55.8,55.83,55.79,55.81,169400.0,28.351,28.3663,28.3459,28.3561,169400.0
2015-02-24 15:45:00,55.81,55.81,55.77,55.77,85800.0,28.3561,28.3561,28.3358,28.3358,85800.0
2015-02-24 15:50:00,55.77,55.78,55.76,55.77,89100.0,28.3358,28.3409,28.3307,28.3358,89100.0
2015-02-24 15:55:00,55.77,55.8,55.71,55.71,418800.0,28.3358,28.351,28.3053,28.3053,418800.0
2015-02-25 09:30:00,55.81,55.83,55.67,55.7,157700.0,28.3561,28.3663,28.285,28.3002,157700.0
2015-02-25 09:35:00,55.7,55.73,55.6,55.73,84400.0,28.3002,28.3155,28.2494,28.3155,84400.0
2015-02-25 09:40:00,55.73,55.78,55.72,55.75,119500.0,28.3155,28.3409,28.3104,28.3256,119500.0
2015-02-25 09:45:00,55.74,55.76,55.7,55.72,87700.0,28.3205,28.3307,28.3002,28.3104,87700.0
2015-02-25 09:50:00,55.73,55.86,55.72,55.84,90400.0,28.3155,28.3815,28.3104,28.3713,90400.0
2015-02-25 09:55:00,55.85,55.99,55.85,55.95,243200.0,28.3764,28.4476,28.3764,28.4272,243200.0
2015-02-25 10:00:00,55.96,55.98,55.93,55.97,77100.0,28.4323,28.4425,28.4171,28.4374,77100.0
2015-02-25 10:05:00,55.96,55.97,55.91,55.94,41600.0,28.4323,28.4374,28.4069,28.4222,41600.0
2015-02-25 10:10:00,55.93,55.93,55.88,55.91,40800.0,28.4171,28.4171,28.3917,28.4069,40800.0
2015-02-25 10:15:00,55.92,55.92,55.85,55.87,41800.0,28.412,28.412,28.3764,28.3866,41800.0
2015-02-25 10:20:00,55.88,55.89,55.8,55.84,59600.0,28.3917,28.3967,28.351,28.3713,59600.0
2015-02-25 10:25:00,55.84,55.91,55.84,55.89,33400.0,28.3713,28.4069,28.3713,28.3967,33400.0
2015-02-25 10:30:00,55.9,55.91,55.88,55.89,43400.0,28.4018,28.4069,28.3917,28.3967,43400.0
2015-02-25 10:35:00,55.9,55.91,55.87,55.9,47100.0,28.4018,28.4069,28.3866,28.4018,47100.0
2015-02-25 10:40:00,55.9,55.93,55.89,55.93,50500.0,28.4018,28.4171,28.3967,28.4171,50500.0
2015-02-25 10:45:00,55.94,55.96,55.91,55.94,67800.0,28.4222,28.4323,28.4069,28.4222,67800.0
2015-02-25 10:50:00,55.94,55.94,55.91,55.92,41800.0,28.4222,28.4222,28.4069,28.412,41800.0
2015-02-25 10:55:00,55.92,55.93,55.87,55.89,32400.0,28.412,28.4171,28.3866,28.3967,32400.0
2015-02-25 11:00:00,55.89,55.9,55.85,55.85,35800.0,28.3967,28.4018,28.3764,28.3764,35800.0
2015-02-25 11:05:00,55.86,55.9,55.85,55.89,28000.0,28.3815,28.4018,28.3764,28.3967,28000.0
2015-02-25 11:10:00,55.88,55.91,55.87,55.9,34600.0,28.3917,28.4069,28.3866,28.4018,34600.0
2015-02-25 11:15:00,55.9,55.91,55.88,55.9,45900.0,28.4018,28.4069,28.3917,28.4018,45900.0
2015-02-25 11:20:00,55.9,55.93,55.89,55.91,61100.0,28.4018,28.4171,28.3967,28.4069,61100.0
2015-02-25 11:25:00,55.91,55.91,55.86,55.89,28000.0,28.4069,28.4069,28.3815,28.3967,28000.0
2015-02-25 11:30:00,55.89,55.91,55.87,55.88,29600.0,28.3967,28.4069,28.3866,28.3917,29600.0
2015-02-25 11:35:00,55.88,55.88,55.85,55.85,26300.0,28.3917,28.3917,28.3764,28.3764,26300.0
2015-02-25 11:40:00,55.86,55.87,55.84,55.85,30100.0,28.3815,28.3866,28.3713,28.3764,30100.0
2015-02-25 11:45:00,55.86,55.88,55.85,55.85,19200.0,28.3815,28.3917,28.3764,28.3764,19200.0
2015-02-25 11:50:00,55.86,55.91,55.85,55.86,30800.0,28.3815,28.4069,28.3764,28.3815,30800.0
2015-02-25 11:55:00,55.85,55.87,55.83,55.86,24500.0,28.3764,28.3866,28.3663,28.3815,24500.0
2015-02-25 12:00:00,55.87,55.87,55.84,55.85,21700.0,28.3866,28.3866,28.3713,28.3764,21700.0
2015-02-25 12:05:00,55.84,55.88,55.84,55.88,20400.0,28.3713,28.3917,28.3713,28.3917,20400.0
2015-02-25 12:10:00,55.88,55.88,55.83,55.84,20800.0,28.3917,28.3917,28.3663,28.3713,20800.0
2015-02-25 12:15:00,55.83,55.88,55.83,55.86,24200.0,28.3663,28.3917,28.3663,28.3815,24200.0
2015-02-25 12:20:00,55.85,55.91,55.85,55.9,21800.0,28.3764,28.4069,28.3764,28.4018,21800.0
2015-02-25 12:25:00,55.9,55.91,55.85,55.89,31000.0,28.4018,28.4069,28.3764,28.3967,31000.0
2015-02-25 12:30:00,55.9,55.91,55.89,55.91,42600.0,28.4018,28.4069,28.3967,28.4069,42600.0
2015-02-25 12:35:00,55.91,55.92,55.88,55.91,49500.0,28.4069,28.412,28.3917,28.4069,49500.0
2015-02-25 12:40:00,55.9,55.91,55.88,55.91,37600.0,28.4018,28.4069,28.3917,28.4069,37600.0
2015-02-25 12:45:00,55.91,55.91,55.89,55.9,30400.0,28.4069,28.4069,28.3967,28.4018,30400.0
2015-02-25 12:50:00,55.91,55.93,55.89,55.92,42600.0,28.4069,28.4171,28.3967,28.412,42600.0
2015-02-25 12:55:00,55.92,55.93,55.89,55.9,48500.0,28.412,28.4171,28.3967,28.4018,48500.0
2015-02-25 13:00:00,55.91,55.93,55.9,55.9,22600.0,28.4069,28.4171,28.4018,28.4018,22600.0
2015-02-25 13:05:00,55.9,55.91,55.85,55.87,28700.0,28.4018,28.4069,28.3764,28.3866,28700.0
2015-02-25 13:10:00,55.87,55.9,55.86,55.89,21900.0,28.3866,28.4018,28.3815,28.3967,21900.0
2015-02-25 13:15:00,55.89,55.9,55.88,55.89,17800.0,28.3967,28.4018,28.3917,28.3967,17800.0
2015-02-25 13:20:00,55.89,55.9,55.85,55.87,34700.0,28.3967,28.4018,28.3764,28.3866,34700.0
2015-02-25 13:25:00,55.85,55.86,55.82,55.83,29000.0,28.3764,28.3815,28.3612,28.3663,29000.0
2015-02-25 13:30:00,55.84,55.86,55.82,55.82,56800.0,28.3713,28.3815,28.3612,28.3612,56800.0
2015-02-25 13:35:00,55.83,55.86,55.8,55.85,59100.0,28.3663,28.3815,28.351,28.3764,59100.0
2015-02-25 13:40:00,55.85,55.87,55.82,55.86,82300.0,28.3764,28.3866,28.3612,28.3815,82300.0
2015-02-25 13:45:00,55.86,55.87,55.84,55.85,21800.0,28.3815,28.3866,28.3713,28.3764,21800.0
2015-02-25 13:50:00,55.85,55.86,55.82,55.84,30500.0,28.3764,28.3815,28.3612,28.3713,30500.0
2015-02-25 13:55:00,55.85,55.86,55.83,55.86,47100.0,28.3764,28.3815,28.3663,28.3815,47100.0
2015-02-25 14:00:00,55.85,55.88,55.83,55.85,57100.0,28.3764,28.3917,28.3663,28.3764,57100.0
2015-02-25 14:05:00,55.86,55.86,55.78,55.85,39800.0,28.3815,28.3815,28.3409,28.3764,39800.0
2015-02-25 14:10:00,55.85,55.86,55.82,55.82,24900.0,28.3764,28.3815,28.3612,28.3612,24900.0
2015-02-25 14:15:00,55.82,55.82,55.79,55.8,26200.0,28.3612,28.3612,28.3459,28.351,26200.0
2015-02-25 14:20:00,55.8,55.81,55.73,55.73,40700.0,28.351,28.3561,28.3155,28.3155,40700.0
2015-02-25 14:25:00,55.73,55.74,55.67,55.68,42700.0,28.3155,28.3205,28.285,28.29,42700.0
2015-02-25 14:30:00,55.67,55.69,55.66,55.68,36200.0,28.285,28.2951,28.2799,28.29,36200.0
2015-02-25 14:35:00,55.68,55.68,55.58,55.58,48400.0,28.29,28.29,28.2392,28.2392,48400.0
2015-02-25 14:40:00,55.57,55.61,55.55,55.57,52900.0,28.2342,28.2545,28.224,28.2342,52900.0
2015-02-25 14:45:00,55.58,55.62,55.57,55.61,40000.0,28.2392,28.2596,28.2342,28.2545,40000.0
2015-02-25 14:50:00,55.62,55.67,55.57,55.66,48100.0,28.2596,28.285,28.2342,28.2799,48100.0
2015-02-25 14:55:00,55.65,55.7,55.64,55.65,43500.0,28.2748,28.3002,28.2697,28.2748,43500.0
2015-02-25 15:00:00,55.64,55.66,55.57,55.59,70100.0,28.2697,28.2799,28.2342,28.2443,70100.0
2015-02-25 15:05:00,55.59,55.62,55.56,55.59,44700.0,28.2443,28.2596,28.2291,28.2443,44700.0
2015-02-25 15:10:00,55.58,55.67,55.58,55.66,80100.0,28.2392,28.285,28.2392,28.2799,80100.0
2015-02-25 15:15:00,55.66,55.7,55.66,55.7,75700.0,28.2799,28.3002,28.2799,28.3002,75700.0
2015-02-25 15:20:00,55.7,55.7,55.66,55.66,57100.0,28.3002,28.3002,28.2799,28.2799,57100.0
2015-02-25 15:25:00,55.66,55.67,55.62,55.63,61100.0,28.2799,28.285,28.2596,28.2646,61100.0
2015-02-25 15:30:00,55.64,55.65,55.61,55.62,106400.0,28.2697,28.2748,28.2545,28.2596,106400.0
2015-02-25 15:35:00,55.62,55.68,55.62,55.67,41900.0,28.2596,28.29,28.2596,28.285,41900.0
2015-02-25 15:40:00,55.67,55.67,55.63,55.66,91200.0,28.285,28.285,28.2646,28.2799,91200.0
2015-02-25 15:45:00,55.66,55.67,55.64,55.65,132400.0,28.2799,28.285,28.2697,28.2748,132400.0
2015-02-25 15:50:00,55.66,55.68,55.64,55.68,160500.0,28.2799,28.29,28.2697,28.29,160500.0
2015-02-25 15:55:00,55.68,55.7,55.63,55.63,341600.0,28.29,28.3002,28.2646,28.2646,341600.0
2015-02-26 09:30:00,55.73,55.74,55.59,55.61,92700.0,28.3155,28.3205,28.2443,28.2545,92700.0
2015-02-26 09:35:00,55.62,55.75,55.62,55.64,37500.0,28.2596,28.3256,28.2596,28.2697,37500.0
2015-02-26 09:40:00,55.64,55.74,55.64,55.71,33000.0,28.2697,28.3205,28.2697,28.3053,33000.0
2015-02-26 09:45:00,55.71,55.76,55.63,55.76,54000.0,28.3053,28.3307,28.2646,28.3307,54000.0
2015-02-26 09:50:00,55.76,55.83,55.75,55.83,45500.0,28.3307,28.3663,28.3256,28.3663,45500.0
2015-02-26 09:55:00,55.81,55.81,55.72,55.77,33100.0,28.3561,28.3561,28.3104,28.3358,33100.0
2015-02-26 10:00:00,55.74,55.74,55.66,55.72,28400.0,28.3205,28.3205,28.2799,28.3104,28400.0
2015-02-26 10:05:00,55.7,55.73,55.68,55.7,21900.0,28.3002,28.3155,28.29,28.3002,21900.0
2015-02-26 10:10:00,55.69,55.72,55.66,55.69,22500.0,28.2951,28.3104,28.2799,28.2951,22500.0
2015-02-26 10:15:00,55.7,55.71,55.64,55.69,40700.0,28.3002,28.3053,28.2697,28.2951,40700.0
2015-02-26 10:20:00,55.69,55.74,55.67,55.73,24400.0,28.2951,28.3205,28.285,28.3155,24400.0
2015-02-26 10:25:00,55.74,55.8,55.73,55.79,38100.0,28.3205,28.351,28.3155,28.3459,38100.0
2015-02-26 10:30:00,55.8,55.84,55.79,55.84,55400.0,28.351,28.3713,28.3459,28.3713,55400.0
2015-02-26 10:35:00,55.85,55.87,55.8,55.8,51100.0,28.3764,28.3866,28.351,28.351,51100.0
2015-02-26 10:40:00,55.81,55.85,55.79,55.84,38800.0,28.3561,28.3764,28.3459,28.3713,38800.0
2015-02-26 10:45:00,55.85,55.88,55.81,55.84,40900.0,28.3764,28.3917,28.3561,28.3713,40900.0
2015-02-26 10:50:00,55.84,55.88,55.78,55.86,36300.0,28.3713,28.3917,28.3409,28.3815,36300.0
2015-02-26 10:55:00,55.87,55.88,55.84,55.88,16900.0,28.3866,28.3917,28.3713,28.3917,16900.0
2015-02-26 11:00:00,55.88,55.93,55.88,55.93,36900.0,28.3917,28.4171,28.3917,28.4171,36900.0
2015-02-26 11:05:00,55.93,55.99,55.92,55.97,57500.0,28.4171,28.4476,28.412,28.4374,57500.0
2015-02-26 11:10:00,55.98,55.98,55.93,55.93,24600.0,28.4425,28.4425,28.4171,28.4171,24600.0
2015-02-26 11:15:00,55.93,55.93,55.86,55.87,30000.0,28.4171,28.4171,28.3815,28.3866,30000.0
2015-02-26 11:20:00,55.87,55.92,55.86,55.88,19600.0,28.3866,28.412,28.3815,28.3917,19600.0
2015-02-26 11:25:00,55.87,55.94,55.86,55.93,95200.0,28.3866,28.4222,28.3815,28.4171,95200.0
2015-02-26 11:30:00,55.93,55.99,55.93,55.97,68200.0,28.4171,28.4476,28.4171,28.4374,68200.0
2015-02-26 11:35:00,55.97,56.03,55.96,56.03,107100.0,28.4374,28.4679,28.4323,28.4679,107100.0
2015-02-26 11:40:00,56.02,56.03,56.01,56.02,41800.0,28.4628,28.4679,28.4577,28.4628,41800.0
2015-02-26 11:45:00,56.03,56.04,56.0,56.0,58200.0,28.4679,28.473,28.4526,28.4526,58200.0
2015-02-26 11:50:00,56.0,56.01,55.99,56.01,22700.0,28.4526,28.4577,28.4476,28.4577,22700.0
2015-02-26 11:55:00,56.0,56.0,55.93,55.94,22400.0,28.4526,28.4526,28.4171,28.4222,22400.0
2015-02-26 12:00:00,55.95,55.95,55.9,55.93,27500.0,28.4272,28.4272,28.4018,28.4171,27500.0
2015-02-26 12:05:00,55.93,55.97,55.93,55.96,28800.0,28.4171,28.4374,28.4171,28.4323,28800.0
2015-02-26 12:10:00,55.97,56.0,55.96,55.99,32300.0,28.4374,28.4526,28.4323,28.4476,32300.0
2015-02-26 12:15:00,55.99,56.0,55.94,55.96,24000.0,28.4476,28.4526,28.4222,28.4323,24000.0
2015-02-26 12:20:00,55.96,56.0,55.96,55.98,18200.0,28.4323,28.4526,28.4323,28.4425,18200.0
2015-02-26 12:25:00,55.98,56.0,55.97,55.98,18700.0,28.4425,28.4526,28.4374,28.4425,18700.0
2015-02-26 12:30:00,55.97,56.0,55.93,56.0,39500.0,28.4374,28.4526,28.4171,28.4526,39500.0
2015-02-26 12:35:00,55.99,56.0,55.96,55.98,15600.0,28.4476,28.4526,28.4323,28.4425,15600.0
2015-02-26 12:40:00,55.99,56.0,55.95,55.96,17000.0,28.4476,28.4526,28.4272,28.4323,17000.0
2015-02-26 12:45:00,55.96,56.02,55.95,56.02,42600.0,28.4323,28.4628,28.4272,28.4628,42600.0
2015-02-26 12:50:00,56.01,56.03,56.01,56.02,14900.0,28.4577,28.4679,28.4577,28.4628,14900.0
2015-02-26 12:55:00,56.03,56.04,55.99,56.04,40500.0,28.4679,28.473,28.4476,28.473,40500.0
2015-02-26 13:00:00,56.03,56.04,56.03,56.04,21000.0,28.4679,28.473,28.4679,28.473,21000.0
2015-02-26 13:05:00,56.03,56.04,56.0,56.01,18600.0,28.4679,28.473,28.4526,28.4577,18600.0
2015-02-26 13:10:00,56.0,56.01,55.96,55.98,23200.0,28.4526,28.4577,28.4323,28.4425,23200.0
2015-02-26 13:15:00,55.99,56.01,55.99,56.01,8900.0,28.4476,28.4577,28.4476,28.4577,8900.0
2015-02-26 13:20:00,55.99,55.99,55.9,55.95,31200.0,28.4476,28.4476,28.4018,28.4272,31200.0
2015-02-26 13:25:00,55.95,56.0,55.94,55.96,15300.0,28.4272,28.4526,28.4222,28.4323,15300.0
2015-02-26 13:30:00,55.95,55.98,55.94,55.98,21300.0,28.4272,28.4425,28.4222,28.4425,21300.0
2015-02-26 13:35:00,55.98,55.99,55.95,55.96,13200.0,28.4425,28.4476,28.4272,28.4323,13200.0
2015-02-26 13:40:00,55.96,55.99,55.94,55.99,15500.0,28.4323,28.4476,28.4222,28.4476,15500.0
2015-02-26 13:45:00,55.98,55.99,55.95,55.98,29000.0,28.4425,28.4476,28.4272,28.4425,29000.0
2015-02-26 13:50:00,55.98,56.02,55.98,56.02,32300.0,28.4425,28.4628,28.4425,28.4628,32300.0
2015-02-26 13:55:00,56.02,56.03,56.0,56.01,31900.0,28.4628,28.4679,28.4526,28.4577,31900.0
2015-02-26 14:00:00,56.01,56.04,56.0,56.04,18900.0,28.4577,28.473,28.4526,28.473,18900.0
2015-02-26 14:05:00,56.04,56.05,56.03,56.04,54000.0,28.473,28.478,28.4679,28.473,54000.0
2015-02-26 14:10:00,56.05,56.09,56.04,56.09,91500.0,28.478,28.4984,28.473,28.4984,91500.0
2015-02-26 14:15:00,56.09,56.12,56.04,56.09,147500.0,28.4984,28.5136,28.473,28.4984,147500.0
2015-02-26 14:20:00,56.09,56.12,56.08,56.11,35700.0,28.4984,28.5136,28.4933,28.5085,35700.0
2015-02-26 14:25:00,56.1,56.13,56.09,56.09,28000.0,28.5034,28.5187,28.4984,28.4984,28000.0
2015-02-26 14:30:00,56.09,56.12,56.08,56.09,41000.0,28.4984,28.5136,28.4933,28.4984,41000.0
2015-02-26 14:35:00,56.09,56.13,56.07,56.12,31300.0,28.4984,28.5187,28.4882,28.5136,31300.0
2015-02-26 14:40:00,56.12,56.13,56.1,56.11,34400.0,28.5136,28.5187,28.5034,28.5085,34400.0
2015-02-26 14:45:00,56.11,56.14,56.11,56.13,33300.0,28.5085,28.5238,28.5085,28.5187,33300.0
2015-02-26 14:50:00,56.13,56.14,56.12,56.13,30600.0,28.5187,28.5238,28.5136,28.5187,30600.0
2015-02-26 14:55:00,56.13,56.13,56.08,56.1,27400.0,28.5187,28.5187,28.4933,28.5034,27400.0
2015-02-26 15:00:00,56.09,56.1,56.02,56.04,39500.0,28.4984,28.5034,28.4628,28.473,39500.0
2015-02-26 15:05:00,56.03,56.09,56.02,56.07,36700.0,28.4679,28.4984,28.4628,28.4882,36700.0
2015-02-26 15:10:00,56.06,56.08,56.02,56.04,50300.0,28.4831,28.4933,28.4628,28.473,50300.0
2015-02-26 15:15:00,56.05,56.09,56.02,56.09,57900.0,28.478,28.4984,28.4628,28.4984,57900.0
2015-02-26 15:20:00,56.08,56.1,56.07,56.07,41500.0,28.4933,28.5034,28.4882,28.4882,41500.0
2015-02-26 15:25:00,56.07,56.08,56.03,56.05,48700.0,28.4882,28.4933,28.4679,28.478,48700.0
2015-02-26 15:30:00,56.05,56.08,56.04,56.06,37300.0,28.478,28.4933,28.473,28.4831,37300.0
2015-02-26 15:35:00,56.05,56.08,56.05,56.08,33200.0,28.478,28.4933,28.478,28.4933,33200.0
2015-02-26 15:40:00,56.08,56.14,56.07,56.12,68600.0,28.4933,28.5238,28.4882,28.5136,68600.0
2015-02-26 15:45:00,56.13,56.15,56.11,56.11,60900.0,28.5187,28.5288,28.5085,28.5085,60900.0
2015-02-26 15:50:00,56.12,56.16,56.11,56.16,84400.0,28.5136,28.5339,28.5085,28.5339,84400.0
2015-02-26 15:55:00,56.16,56.19,56.1,56.11,361000.0,28.5339,28.5492,28.5034,28.5085,361000.0
2015-02-27 09:30:00,56.09,56.13,55.95,55.99,140700.0,28.4984,28.5187,28.4272,28.4476,140700.0
2015-02-27 09:35:00,55.98,56.17,55.98,56.12,64900.0,28.4425,28.539,28.4425,28.5136,64900.0
2015-02-27 09:40:00,56.13,56.17,56.02,56.05,73700.0,28.5187,28.539,28.4628,28.478,73700.0
2015-02-27 09:45:00,56.06,56.15,55.97,56.12,44800.0,28.4831,28.5288,28.4374,28.5136,44800.0
2015-02-27 09:50:00,56.11,56.27,56.1,56.23,79700.0,28.5085,28.5898,28.5034,28.5695,79700.0
2015-02-27 09:55:00,56.23,56.24,56.11,56.16,39100.0,28.5695,28.5746,28.5085,28.5339,39100.0
2015-02-27 10:00:00,56.17,56.29,56.17,56.29,45500.0,28.539,28.6,28.539,28.6,45500.0
2015-02-27 10:05:00,56.29,56.35,56.28,56.34,47100.0,28.6,28.6305,28.5949,28.6254,47100.0
2015-02-27 10:10:00,56.33,56.39,56.28,56.28,55400.0,28.6203,28.6508,28.5949,28.5949,55400.0
2015-02-27 10:15:00,56.28,56.4,56.28,56.4,63200.0,28.5949,28.6559,28.5949,28.6559,63200.0
2015-02-27 10:20:00,56.4,56.49,56.39,56.47,48100.0,28.6559,28.7016,28.6508,28.6914,48100.0
2015-02-27 10:25:00,56.48,56.5,56.45,56.45,44900.0,28.6965,28.7067,28.6813,28.6813,44900.0
2015-02-27 10:30:00,56.46,56.49,56.45,56.48,29100.0,28.6864,28.7016,28.6813,28.6965,29100.0
2015-02-27 10:35:00,56.48,56.49,56.45,56.46,50300.0,28.6965,28.7016,28.6813,28.6864,50300.0
2015-02-27 10:40:00,56.46,56.48,56.46,56.48,32400.0,28.6864,28.6965,28.6864,28.6965,32400.0
2015-02-27 10:45:00,56.47,56.48,56.42,56.42,57000.0,28.6914,28.6965,28.666,28.666,57000.0
2015-02-27 10:50:00,56.43,56.43,56.38,56.39,49100.0,28.6711,28.6711,28.6457,28.6508,49100.0
2015-02-27 10:55:00,56.39,56.42,56.37,56.37,73000.0,28.6508,28.666,28.6406,28.6406,73000.0
2015-02-27 11:00:00,56.37,56.37,56.29,56.31,58100.0,28.6406,28.6406,28.6,28.6101,58100.0
2015-02-27 11:05:00,56.31,56.34,56.27,56.28,43200.0,28.6101,28.6254,28.5898,28.5949,43200.0
2015-02-27 11:10:00,56.27,56.31,56.26,56.31,43800.0,28.5898,28.6101,28.5847,28.6101,43800.0
2015-02-27 11:15:00,56.31,56.33,56.3,56.3,37600.0,28.6101,28.6203,28.6051,28.6051,37600.0
2015-02-27 11:20:00,56.3,56.3,56.24,56.28,47600.0,28.6051,28.6051,28.5746,28.5949,47600.0
2015-02-27 11:25:00,56.27,56.29,56.24,56.25,27300.0,28.5898,28.6,28.5746,28.5797,27300.0
2015-02-27 11:30:00,56.26,56.34,56.25,56.33,30100.0,28.5847,28.6254,28.5797,28.6203,30100.0
2015-02-27 11:35:00,56.31,56.33,56.28,56.33,21400.0,28.6101,28.6203,28.5949,28.6203,21400.0
2015-02-27 11:40:00,56.33,56.39,56.31,56.38,18300.0,28.6203,28.6508,28.6101,28.6457,18300.0
2015-02-27 11:45:00,56.39,56.42,56.36,56.38,28500.0,28.6508,28.666,28.6355,28.6457,28500.0
2015-02-27 11:50:00,56.38,56.39,56.33,56.37,25500.0,28.6457,28.6508,28.6203,28.6406,25500.0
2015-02-27 11:55:00,56.37,56.43,56.31,56.43,52300.0,28.6406,28.6711,28.6101,28.6711,52300.0
2015-02-27 12:00:00,56.43,56.45,56.42,56.44,26200.0,28.6711,28.6813,28.666,28.6762,26200.0
2015-02-27 12:05:00,56.44,56.48,56.43,56.47,24500.0,28.6762,28.6965,28.6711,28.6914,24500.0
2015-02-27 12:10:00,56.46,56.5,56.46,56.49,19300.0,28.6864,28.7067,28.6864,28.7016,19300.0
2015-02-27 12:15:00,56.49,56.5,56.46,56.48,24800.0,28.7016,28.7067,28.6864,28.6965,24800.0
2015-02-27 12:20:00,56.47,56.55,56.47,56.55,37800.0,28.6914,28.7321,28.6914,28.7321,37800.0
2015-02-27 12:25:00,56.55,56.57,56.52,56.57,87300.0,28.7321,28.7422,28.7168,28.7422,87300.0
2015-02-27 12:30:00,56.57,56.59,56.54,56.58,25700.0,28.7422,28.7524,28.727,28.7473,25700.0
2015-02-27 12:35:00,56.57,56.6,56.57,56.58,42600.0,28.7422,28.7575,28.7422,28.7473,42600.0
2015-02-27 12:40:00,56.58,56.58,56.52,56.53,41800.0,28.7473,28.7473,28.7168,28.7219,41800.0
2015-02-27 12:45:00,56.52,56.53,56.47,56.5,30600.0,28.7168,28.7219,28.6914,28.7067,30600.0
2015-02-27 12:50:00,56.51,56.51,56.42,56.42,34500.0,28.7118,28.7118,28.666,28.666,34500.0
2015-02-27 12:55:00,56.42,56.42,56.37,56.38,30500.0,28.666,28.666,28.6406,28.6457,30500.0
2015-02-27 13:00:00,56.38,56.45,56.36,56.44,40200.0,28.6457,28.6813,28.6355,28.6762,40200.0
2015-02-27 13:05:00,56.44,56.46,56.43,56.44,18400.0,28.6762,28.6864,28.6711,28.6762,18400.0
2015-02-27 13:10:00,56.44,56.46,56.4,56.45,14300.0,28.6762,28.6864,28.6559,28.6813,14300.0
2015-02-27 13:15:00,56.45,56.45,56.37,56.37,21900.0,28.6813,28.6813,28.6406,28.6406,21900.0
2015-02-27 13:20:00,56.37,56.44,56.37,56.43,44500.0,28.6406,28.6762,28.6406,28.6711,44500.0
2015-02-27 13:25:00,56.42,56.45,56.41,56.44,25700.0,28.666,28.6813,28.6609,28.6762,25700.0
2015-02-27 13:30:00,56.44,56.48,56.42,56.44,35600.0,28.6762,28.6965,28.666,28.6762,35600.0
2015-02-27 13:35:00,56.45,56.45,56.41,56.44,17200.0,28.6813,28.6813,28.6609,28.6762,17200.0
2015-02-27 13:40:00,56.43,56.44,56.42,56.44,17400.0,28.6711,28.6762,28.666,28.6762,17400.0
2015-02-27 13:45:00,56.43,56.5,56.43,56.49,28100.0,28.6711,28.7067,28.6711,28.7016,28100.0
2015-02-27 13:50:00,56.48,56.49,56.43,56.43,24100.0,28.6965,28.7016,28.6711,28.6711,24100.0
2015-02-27 13:55:00,56.44,56.44,56.42,56.43,10400.0,28.6762,28.6762,28.666,28.6711,10400.0
2015-02-27 14:00:00,56.42,56.45,56.42,56.43,19000.0,28.666,28.6813,28.666,28.6711,19000.0
2015-02-27 14:05:00,56.42,56.44,56.4,56.42,23700.0,28.666,28.6762,28.6559,28.666,23700.0
2015-02-27 14:10:00,56.42,56.42,56.4,56.41,20500.0,28.666,28.666,28.6559,28.6609,20500.0
2015-02-27 14:15:00,56.42,56.46,56.41,56.44,35400.0,28.666,28.6864,28.6609,28.6762,35400.0
2015-02-27 14:20:00,56.44,56.46,56.43,56.46,20700.0,28.6762,28.6864,28.6711,28.6864,20700.0
2015-02-27 14:25:00,56.46,56.53,56.45,56.53,48600.0,28.6864,28.7219,28.6813,28.7219,48600.0
2015-02-27 14:30:00,56.53,56.54,56.49,56.51,36100.0,28.7219,28.727,28.7016,28.7118,36100.0
2015-02-27 14:35:00,56.5,56.55,56.49,56.51,67700.0,28.7067,28.7321,28.7016,28.7118,67700.0
2015-02-27 14:40:00,56.5,56.52,56.46,56.47,60600.0,28.7067,28.7168,28.6864,28.6914,60600.0
2015-02-27 14:45:00,56.47,56.47,56.44,56.46,29600.0,28.6914,28.6914,28.6762,28.6864,29600.0
2015-02-27 14:50:00,56.45,56.46,56.44,56.44,13800.0,28.6813,28.6864,28.6762,28.6762,13800.0
2015-02-27 14:55:00,56.45,56.45,56.39,56.4,28200.0,28.6813,28.6813,28.6508,28.6559,28200.0
2015-02-27 15:00:00,56.39,56.4,56.35,56.35,60700.0,28.6508,28.6559,28.6305,28.6305,60700.0
2015-02-27 15:05:00,56.35,56.36,56.32,56.33,63500.0,28.6305,28.6355,28.6152,28.6203,63500.0
2015-02-27 15:10:00,56.32,56.33,56.28,56.29,41700.0,28.6152,28.6203,28.5949,28.6,41700.0
2015-02-27 15:15:00,56.28,56.29,56.24,56.26,91700.0,28.5949,28.6,28.5746,28.5847,91700.0
2015-02-27 15:20:00,56.27,56.3,56.25,56.3,68700.0,28.5898,28.6051,28.5797,28.6051,68700.0
2015-02-27 15:25:00,56.3,56.32,56.28,56.32,67300.0,28.6051,28.6152,28.5949,28.6152,67300.0
2015-02-27 15:30:00,56.32,56.33,56.27,56.27,42500.0,28.6152,28.6203,28.5898,28.5898,42500.0
2015-02-27 15:35:00,56.28,56.29,56.25,56.26,50200.0,28.5949,28.6,28.5797,28.5847,50200.0
2015-02-27 15:40:00,56.26,56.26,56.21,56.25,64200.0,28.5847,28.5847,28.5593,28.5797,64200.0
2015-02-27 15:45:00,56.24,56.32,56.22,56.31,77400.0,28.5746,28.6152,28.5644,28.6101,77400.0
2015-02-27 15:50:00,56.31,56.32,56.29,56.31,62000.0,28.6101,28.6152,28.6,28.6101,62000.0
2015-02-27 15:55:00,56.3,56.31,56.29,56.29,183200.0,28.6051,28.6101,28.6,28.6,183200.0
2015-03-02 09:30:00,56.43,56.63,56.4,56.6,204200.0,28.6711,28.7727,28.6559,28.7575,204200.0
2015-03-02 09:35:00,56.61,56.64,56.55,56.59,52100.0,28.7626,28.7778,28.7321,28.7524,52100.0
2015-03-02 09:40:00,56.6,56.63,56.47,56.53,47000.0,28.7575,28.7727,28.6914,28.7219,47000.0
2015-03-02 09:45:00,56.53,56.58,56.52,56.58,42500.0,28.7219,28.7473,28.7168,28.7473,42500.0
2015-03-02 09:50:00,56.58,56.63,56.58,56.63,55200.0,28.7473,28.7727,28.7473,28.7727,55200.0
2015-03-02 09:55:00,56.63,56.63,56.55,56.61,52900.0,28.7727,28.7727,28.7321,28.7626,52900.0
2015-03-02 10:00:00,56.62,56.67,56.6,56.61,50700.0,28.7676,28.7931,28.7575,28.7626,50700.0
2015-03-02 10:05:00,56.62,56.63,56.55,56.58,37300.0,28.7676,28.7727,28.7321,28.7473,37300.0
2015-03-02 10:10:00,56.57,56.68,56.56,56.68,72600.0,28.7422,28.7981,28.7372,28.7981,72600.0
2015-03-02 10:15:00,56.68,56.7,56.59,56.59,55700.0,28.7981,28.8083,28.7524,28.7524,55700.0
2015-03-02 10:20:00,56.59,56.63,56.54,56.55,58200.0,28.7524,28.7727,28.727,28.7321,58200.0
2015-03-02 10:25:00,56.54,56.63,56.51,56.62,54100.0,28.727,28.7727,28.7118,28.7676,54100.0
2015-03-02 10:30:00,56.62,56.63,56.55,56.55,53000.0,28.7676,28.7727,28.7321,28.7321,53000.0
2015-03-02 10:35:00,56.55,56.56,56.51,56.56,60800.0,28.7321,28.7372,28.7118,28.7372,60800.0
2015-03-02 10:40:00,56.56,56.56,56.47,56.48,32800.0,28.7372,28.7372,28.6914,28.6965,32800.0
2015-03-02 10:45:00,56.48,56.48,56.38,56.4,60100.0,28.6965,28.6965,28.6457,28.6559,60100.0
2015-03-02 10:50:00,56.4,56.45,56.4,56.44,28000.0,28.6559,28.6813,28.6559,28.6762,28000.0
2015-03-02 10:55:00,56.45,56.45,56.39,56.41,45700.0,28.6813,28.6813,28.6508,28.6609,45700.0
2015-03-02 11:00:00,56.42,56.45,56.41,56.44,32700.0,28.666,28.6813,28.6609,28.6762,32700.0
2015-03-02 11:05:00,56.43,56.45,56.42,56.45,22800.0,28.6711,28.6813,28.666,28.6813,22800.0
2015-03-02 11:10:00,56.45,56.47,56.41,56.42,49100.0,28.6813,28.6914,28.6609,28.666,49100.0
2015-03-02 11:15:00,56.42,56.42,56.39,56.4,34400.0,28.666,28.666,28.6508,28.6559,34400.0
2015-03-02 11:20:00,56.4,56.42,56.38,56.39,57200.0,28.6559,28.666,28.6457,28.6508,57200.0
2015-03-02 11:25:00,56.38,56.41,56.36,56.37,47300.0,28.6457,28.6609,28.6355,28.6406,47300.0
2015-03-02 11:30:00,56.37,56.44,56.36,56.44,56100.0,28.6406,28.6762,28.6355,28.6762,56100.0
2015-03-02 11:35:00,56.44,56.51,56.43,56.48,40900.0,28.6762,28.7118,28.6711,28.6965,40900.0
2015-03-02 11:40:00,56.48,56.54,56.48,56.49,26700.0,28.6965,28.727,28.6965,28.7016,26700.0
2015-03-02 11:45:00,56.5,56.5,56.4,56.4,42400.0,28.7067,28.7067,28.6559,28.6559,42400.0
2015-03-02 11:50:00,56.39,56.4,56.34,56.34,62900.0,28.6508,28.6559,28.6254,28.6254,62900.0
2015-03-02 11:55:00,56.35,56.35,56.26,56.29,51400.0,28.6305,28.6305,28.5847,28.6,51400.0
2015-03-02 12:00:00,56.29,56.31,56.27,56.3,26000.0,28.6,28.6101,28.5898,28.6051,26000.0
2015-03-02 12:05:00,56.3,56.35,56.29,56.33,47600.0,28.6051,28.6305,28.6,28.6203,47600.0
2015-03-02 12:10:00,56.33,56.34,56.26,56.31,57900.0,28.6203,28.6254,28.5847,28.6101,57900.0
2015-03-02 12:15:00,56.31,56.35,56.29,56.33,24700.0,28.6101,28.6305,28.6,28.6203,24700.0
2015-03-02 12:20:00,56.33,56.34,56.26,56.27,30100.0,28.6203,28.6254,28.5847,28.5898,30100.0
2015-03-02 12:25:00,56.27,56.27,56.24,56.26,27900.0,28.5898,28.5898,28.5746,28.5847,27900.0
2015-03-02 12:30:00,56.25,56.35,56.24,56.35,50400.0,28.5797,28.6305,28.5746,28.6305,50400.0
2015-03-02 12:35:00,56.35,56.35,56.31,56.33,35900.0,28.6305,28.6305,28.6101,28.6203,35900.0
2015-03-02 12:40:00,56.33,56.34,56.26,56.26,30300.0,28.6203,28.6254,28.5847,28.5847,30300.0
2015-03-02 12:45:00,56.26,56.27,56.25,56.25,18000.0,28.5847,28.5898,28.5797,28.5797,18000.0
2015-03-02 12:50:00,56.25,56.26,56.24,56.25,17000.0,28.5797,28.5847,28.5746,28.5797,17000.0
2015-03-02 12:55:00,56.26,56.31,56.25,56.29,32000.0,28.5847,28.6101,28.5797,28.6,32000.0
2015-03-02 13:00:00,56.3,56.31,56.27,56.3,16000.0,28.6051,28.6101,28.5898,28.6051,16000.0
2015-03-02 13:05:00,56.3,56.31,56.26,56.26,18300.0,28.6051,28.6101,28.5847,28.5847,18300.0
2015-03-02 13:10:00,56.27,56.32,56.26,56.31,23500.0,28.5898,28.6152,28.5847,28.6101,23500.0
2015-03-02 13:15:00,56.31,56.36,56.29,56.36,43000.0,28.6101,28.6355,28.6,28.6355,43000.0
2015-03-02 13:20:00,56.35,56.41,56.35,56.4,26000.0,28.6305,28.6609,28.6305,28.6559,26000.0
2015-03-02 13:25:00,56.4,56.41,56.39,56.39,19700.0,28.6559,28.6609,28.6508,28.6508,19700.0
2015-03-02 13:30:00,56.4,56.43,56.4,56.42,27900.0,28.6559,28.6711,28.6559,28.666,27900.0
2015-03-02 13:35:00,56.42,56.45,56.41,56.43,67300.0,28.666,28.6813,28.6609,28.6711,67300.0
2015-03-02 13:40:00,56.44,56.49,56.43,56.48,51800.0,28.6762,28.7016,28.6711,28.6965,51800.0
2015-03-02 13:45:00,56.48,56.49,56.45,56.47,21700.0,28.6965,28.7016,28.6813,28.6914,21700.0
2015-03-02 13:50:00,56.48,56.52,56.47,56.51,23700.0,28.6965,28.7168,28.6914,28.7118,23700.0
2015-03-02 13:55:00,56.5,56.53,56.49,56.52,24700.0,28.7067,28.7219,28.7016,28.7168,24700.0
2015-03-02 14:00:00,56.52,56.53,56.5,56.5,48100.0,28.7168,28.7219,28.7067,28.7067,48100.0
2015-03-02 14:05:00,56.5,56.51,56.47,56.48,22600.0,28.7067,28.7118,28.6914,28.6965,22600.0
2015-03-02 14:10:00,56.47,56.48,56.43,56.44,22400.0,28.6914,28.6965,28.6711,28.6762,22400.0
2015-03-02 14:15:00,56.44,56.44,56.4,56.42,23300.0,28.6762,28.6762,28.6559,28.666,23300.0
2015-03-02 14:20:00,56.42,56.44,56.41,56.42,23400.0,28.666,28.6762,28.6609,28.666,23400.0
2015-03-02 14:25:00,56.41,56.43,56.41,56.41,16300.0,28.6609,28.6711,28.6609,28.6609,16300.0
2015-03-02 14:30:00,56.41,56.42,56.38,56.41,29700.0,28.6609,28.666,28.6457,28.6609,29700.0
2015-03-02 14:35:00,56.42,56.42,56.39,56.41,21300.0,28.666,28.666,28.6508,28.6609,21300.0
2015-03-02 14:40:00,56.41,56.41,56.4,56.4,17800.0,28.6609,28.6609,28.6559,28.6559,17800.0
2015-03-02 14:45:00,56.4,56.47,56.4,56.47,28900.0,28.6559,28.6914,28.6559,28.6914,28900.0
2015-03-02 14:50:00,56.47,56.48,56.45,56.46,26100.0,28.6914,28.6965,28.6813,28.6864,26100.0
2015-03-02 14:55:00,56.45,56.49,56.45,56.48,39800.0,28.6813,28.7016,28.6813,28.6965,39800.0
2015-03-02 15:00:00,56.49,56.5,56.48,56.48,23300.0,28.7016,28.7067,28.6965,28.6965,23300.0
2015-03-02 15:05:00,56.49,56.54,56.48,56.53,55800.0,28.7016,28.727,28.6965,28.7219,55800.0
2015-03-02 15:10:00,56.53,56.54,56.51,56.54,27300.0,28.7219,28.727,28.7118,28.727,27300.0
2015-03-02 15:15:00,56.54,56.57,56.53,56.55,33300.0,28.727,28.7422,28.7219,28.7321,33300.0
2015-03-02 15:20:00,56.55,56.56,56.53,56.53,25900.0,28.7321,28.7372,28.7219,28.7219,25900.0
2015-03-02 15:25:00,56.53,56.55,56.53,56.54,25000.0,28.7219,28.7321,28.7219,28.727,25000.0
2015-03-02 15:30:00,56.55,56.55,56.53,56.54,27000.0,28.7321,28.7321,28.7219,28.727,27000.0
2015-03-02 15:35:00,56.54,56.59,56.54,56.58,68100.0,28.727,28.7524,28.727,28.7473,68100.0
2015-03-02 15:40:00,56.59,56.59,56.55,56.56,98100.0,28.7524,28.7524,28.7321,28.7372,98100.0
2015-03-02 15:45:00,56.57,56.57,56.53,56.54,63600.0,28.7422,28.7422,28.7219,28.727,63600.0
2015-03-02 15:50:00,56.54,56.54,56.48,56.51,156500.0,28.727,28.727,28.6965,28.7118,156500.0
2015-03-02 15:55:00,56.51,56.52,56.49,56.5,228600.0,28.7118,28.7168,28.7016,28.7067,228600.0
2015-03-03 09:30:00,56.5,56.6,56.43,56.48,155600.0,28.7067,28.7575,28.6711,28.6965,155600.0
2015-03-03 09:35:00,56.48,56.49,56.36,56.38,73300.0,28.6965,28.7016,28.6355,28.6457,73300.0
2015-03-03 09:40:00,56.38,56.43,56.31,56.43,47900.0,28.6457,28.6711,28.6101,28.6711,47900.0
2015-03-03 09:45:00,56.43,56.44,56.32,56.35,55100.0,28.6711,28.6762,28.6152,28.6305,55100.0
2015-03-03 09:50:00,56.35,56.36,56.26,56.32,64200.0,28.6305,28.6355,28.5847,28.6152,64200.0
2015-03-03 09:55:00,56.32,56.34,56.27,56.29,37000.0,28.6152,28.6254,28.5898,28.6,37000.0
2015-03-03 10:00:00,56.29,56.37,56.28,56.36,31100.0,28.6,28.6406,28.5949,28.6355,31100.0
2015-03-03 10:05:00,56.36,56.44,56.32,56.43,42700.0,28.6355,28.6762,28.6152,28.6711,42700.0
2015-03-03 10:10:00,56.43,56.45,56.39,56.42,35300.0,28.6711,28.6813,28.6508,28.666,35300.0
2015-03-03 10:15:00,56.42,56.5,56.41,56.49,44400.0,28.666,28.7067,28.6609,28.7016,44400.0
2015-03-03 10:20:00,56.5,56.5,56.46,56.49,35200.0,28.7067,28.7067,28.6864,28.7016,35200.0
2015-03-03 10:25:00,56.5,56.5,56.42,56.47,26600.0,28.7067,28.7067,28.666,28.6914,26600.0
2015-03-03 10:30:00,56.48,56.48,56.41,56.42,36300.0,28.6965,28.6965,28.6609,28.666,36300.0
2015-03-03 10:35:00,56.42,56.42,56.3,56.33,79700.0,28.666,28.666,28.6051,28.6203,79700.0
2015-03-03 10:40:00,56.33,56.33,56.31,56.32,24400.0,28.6203,28.6203,28.6101,28.6152,24400.0
2015-03-03 10:45:00,56.32,56.34,56.3,56.32,22900.0,28.6152,28.6254,28.6051,28.6152,22900.0
2015-03-03 10:50:00,56.33,56.41,56.32,56.41,36300.0,28.6203,28.6609,28.6152,28.6609,36300.0
2015-03-03 10:55:00,56.41,56.42,56.34,56.36,29400.0,28.6609,28.666,28.6254,28.6355,29400.0
2015-03-03 11:00:00,56.37,56.37,56.27,56.27,40300.0,28.6406,28.6406,28.5898,28.5898,40300.0
2015-03-03 11:05:00,56.28,56.33,56.27,56.3,52800.0,28.5949,28.6203,28.5898,28.6051,52800.0
2015-03-03 11:10:00,56.31,56.31,56.27,56.3,32500.0,28.6101,28.6101,28.5898,28.6051,32500.0
2015-03-03 11:15:00,56.3,56.31,56.27,56.3,42900.0,28.6051,28.6101,28.5898,28.6051,42900.0
2015-03-03 11:20:00,56.29,56.36,56.29,56.36,34500.0,28.6,28.6355,28.6,28.6355,34500.0
2015-03-03 11:25:00,56.36,56.38,56.3,56.33,34700.0,28.6355,28.6457,28.6051,28.6203,34700.0
2015-03-03 11:30:00,56.34,56.34,56.18,56.19,65300.0,28.6254,28.6254,28.5441,28.5492,65300.0
2015-03-03 11:35:00,56.2,56.26,56.16,56.25,86700.0,28.5543,28.5847,28.5339,28.5797,86700.0
2015-03-03 11:40:00,56.24,56.25,56.12,56.16,36900.0,28.5746,28.5797,28.5136,28.5339,36900.0
2015-03-03 11:45:00,56.15,56.2,56.14,56.17,55800.0,28.5288,28.5543,28.5238,28.539,55800.0
2015-03-03 11:50:00,56.17,56.21,56.16,56.17,31700.0,28.539,28.5593,28.5339,28.539,31700.0
2015-03-03 11:55:00,56.17,56.2,56.12,56.13,35700.0,28.539,28.5543,28.5136,28.5187,35700.0
2015-03-03 12:00:00,56.13,56.14,56.08,56.08,38700.0,28.5187,28.5238,28.4933,28.4933,38700.0
2015-03-03 12:05:00,56.08,56.14,56.08,56.13,36300.0,28.4933,28.5238,28.4933,28.5187,36300.0
2015-03-03 12:10:00,56.13,56.15,56.11,56.12,16700.0,28.5187,28.5288,28.5085,28.5136,16700.0
2015-03-03 12:15:00,56.12,56.16,56.11,56.14,15300.0,28.5136,28.5339,28.5085,28.5238,15300.0
2015-03-03 12:20:00,56.15,56.15,56.1,56.1,29600.0,28.5288,28.5288,28.5034,28.5034,29600.0
2015-03-03 12:25:00,56.11,56.12,56.07,56.09,52800.0,28.5085,28.5136,28.4882,28.4984,52800.0
2015-03-03 12:30:00,56.09,56.16,56.08,56.16,28900.0,28.4984,28.5339,28.4933,28.5339,28900.0
2015-03-03 12:35:00,56.17,56.23,56.15,56.23,22200.0,28.539,28.5695,28.5288,28.5695,22200.0
2015-03-03 12:40:00,56.24,56.24,56.18,56.2,31600.0,28.5746,28.5746,28.5441,28.5543,31600.0
2015-03-03 12:45:00,56.2,56.21,56.18,56.2,16400.0,28.5543,28.5593,28.5441,28.5543,16400.0
2015-03-03 12:50:00,56.21,56.26,56.21,56.26,10300.0,28.5593,28.5847,28.5593,28.5847,10300.0
2015-03-03 12:55:00,56.25,56.3,56.23,56.26,21300.0,28.5797,28.6051,28.5695,28.5847,21300.0
2015-03-03 13:00:00,56.25,56.28,56.24,56.28,16600.0,28.5797,28.5949,28.5746,28.5949,16600.0
2015-03-03 13:05:00,56.27,56.34,56.27,56.32,26700.0,28.5898,28.6254,28.5898,28.6152,26700.0
2015-03-03 13:10:00,56.33,56.36,56.32,56.36,28400.0,28.6203,28.6355,28.6152,28.6355,28400.0
2015-03-03 13:15:00,56.36,56.38,56.32,56.37,31400.0,28.6355,28.6457,28.6152,28.6406,31400.0
2015-03-03 13:20:00,56.37,56.39,56.37,56.39,11200.0,28.6406,28.6508,28.6406,28.6508,11200.0
2015-03-03 13:25:00,56.39,56.44,56.38,56.44,38400.0,28.6508,28.6762,28.6457,28.6762,38400.0
2015-03-03 13:30:00,56.44,56.48,56.42,56.46,35200.0,28.6762,28.6965,28.666,28.6864,35200.0
2015-03-03 13:35:00,56.47,56.47,56.43,56.47,56900.0,28.6914,28.6914,28.6711,28.6914,56900.0
2015-03-03 13:40:00,56.48,56.49,56.45,56.46,28000.0,28.6965,28.7016,28.6813,28.6864,28000.0
2015-03-03 13:45:00,56.46,56.51,56.44,56.5,37500.0,28.6864,28.7118,28.6762,28.7067,37500.0
2015-03-03 13:50:00,56.5,56.53,56.47,56.53,45600.0,28.7067,28.7219,28.6914,28.7219,45600.0
2015-03-03 13:55:00,56.53,56.53,56.5,56.53,29000.0,28.7219,28.7219,28.7067,28.7219,29000.0
2015-03-03 14:00:00,56.52,56.58,56.51,56.57,29600.0,28.7168,28.7473,28.7118,28.7422,29600.0
2015-03-03 14:05:00,56.56,56.62,56.55,56.61,47800.0,28.7372,28.7676,28.7321,28.7626,47800.0
2015-03-03 14:10:00,56.61,56.68,56.61,56.64,55700.0,28.7626,28.7981,28.7626,28.7778,55700.0
2015-03-03 14:15:00,56.64,56.65,56.61,56.61,31000.0,28.7778,28.7829,28.7626,28.7626,31000.0
2015-03-03 14:20:00,56.62,56.62,56.59,56.6,30700.0,28.7676,28.7676,28.7524,28.7575,30700.0
2015-03-03 14:25:00,56.6,56.6,56.59,56.6,10700.0,28.7575,28.7575,28.7524,28.7575,10700.0
2015-03-03 14:30:00,56.6,56.61,56.55,56.61,106300.0,28.7575,28.7626,28.7321,28.7626,106300.0
2015-03-03 14:35:00,56.61,56.62,56.59,56.62,44400.0,28.7626,28.7676,28.7524,28.7676,44400.0
2015-03-03 14:40:00,56.62,56.62,56.58,56.58,46600.0,28.7676,28.7676,28.7473,28.7473,46600.0
2015-03-03 14:45:00,56.59,56.59,56.55,56.59,36600.0,28.7524,28.7524,28.7321,28.7524,36600.0
2015-03-03 14:50:00,56.6,56.6,56.59,56.6,13300.0,28.7575,28.7575,28.7524,28.7575,13300.0
2015-03-03 14:55:00,56.59,56.6,56.58,56.58,27200.0,28.7524,28.7575,28.7473,28.7473,27200.0
2015-03-03 15:00:00,56.58,56.59,56.55,56.56,50900.0,28.7473,28.7524,28.7321,28.7372,50900.0
2015-03-03 15:05:00,56.55,56.56,56.49,56.49,28800.0,28.7321,28.7372,28.7016,28.7016,28800.0
2015-03-03 15:10:00,56.49,56.52,56.46,56.49,61500.0,28.7016,28.7168,28.6864,28.7016,61500.0
2015-03-03 15:15:00,56.48,56.51,56.47,56.5,50700.0,28.6965,28.7118,28.6914,28.7067,50700.0
2015-03-03 15:20:00,56.5,56.55,56.49,56.54,30500.0,28.7067,28.7321,28.7016,28.727,30500.0
2015-03-03 15:25:00,56.54,56.57,56.53,56.55,37600.0,28.727,28.7422,28.7219,28.7321,37600.0
2015-03-03 15:30:00,56.55,56.58,56.54,56.55,51100.0,28.7321,28.7473,28.727,28.7321,51100.0
2015-03-03 15:35:00,56.55,56.58,56.51,56.52,47700.0,28.7321,28.7473,28.7118,28.7168,47700.0
2015-03-03 15:40:00,56.52,56.53,56.46,56.48,48600.0,28.7168,28.7219,28.6864,28.6965,48600.0
2015-03-03 15:45:00,56.47,56.48,56.42,56.44,105500.0,28.6914,28.6965,28.666,28.6762,105500.0
2015-03-03 15:50:00,56.44,56.45,56.43,56.44,105200.0,28.6762,28.6813,28.6711,28.6762,105200.0
2015-03-03 15:55:00,56.44,56.47,56.4,56.47,318100.0,28.6762,28.6914,28.6559,28.6914,318100.0
2015-03-04 09:30:00,56.27,56.39,56.09,56.11,229600.0,28.5898,28.6508,28.4984,28.5085,229600.0
2015-03-04 09:35:00,56.11,56.25,56.08,56.08,116900.0,28.5085,28.5797,28.4933,28.4933,116900.0
2015-03-04 09:40:00,56.1,56.14,56.0,56.01,75000.0,28.5034,28.5238,28.4526,28.4577,75000.0
2015-03-04 09:45:00,56.01,56.07,55.97,56.05,108000.0,28.4577,28.4882,28.4374,28.478,108000.0
2015-03-04 09:50:00,56.04,56.05,55.96,55.96,51400.0,28.473,28.478,28.4323,28.4323,51400.0
2015-03-04 09:55:00,55.95,55.96,55.89,55.9,70400.0,28.4272,28.4323,28.3967,28.4018,70400.0
2015-03-04 10:00:00,55.9,55.96,55.8,55.81,71200.0,28.4018,28.4323,28.351,28.3561,71200.0
2015-03-04 10:05:00,55.81,55.86,55.78,55.78,45500.0,28.3561,28.3815,28.3409,28.3409,45500.0
2015-03-04 10:10:00,55.77,55.78,55.67,55.69,59300.0,28.3358,28.3409,28.285,28.2951,59300.0
2015-03-04 10:15:00,55.69,55.77,55.66,55.73,43600.0,28.2951,28.3358,28.2799,28.3155,43600.0
2015-03-04 10:20:00,55.73,55.77,55.73,55.76,30200.0,28.3155,28.3358,28.3155,28.3307,30200.0
2015-03-04 10:25:00,55.76,55.82,55.74,55.81,41700.0,28.3307,28.3612,28.3205,28.3561,41700.0
2015-03-04 10:30:00,55.81,55.9,55.8,55.9,38800.0,28.3561,28.4018,28.351,28.4018,38800.0
2015-03-04 10:35:00,55.9,55.97,55.89,55.96,41300.0,28.4018,28.4374,28.3967,28.4323,41300.0
2015-03-04 10:40:00,55.95,55.97,55.91,55.96,19400.0,28.4272,28.4374,28.4069,28.4323,19400.0
2015-03-04 10:45:00,55.96,55.99,55.92,55.94,38600.0,28.4323,28.4476,28.412,28.4222,38600.0
2015-03-04 10:50:00,55.95,55.97,55.93,55.94,20400.0,28.4272,28.4374,28.4171,28.4222,20400.0
2015-03-04 10:55:00,55.95,55.97,55.93,55.96,19500.0,28.4272,28.4374,28.4171,28.4323,19500.0
2015-03-04 11:00:00,55.95,55.99,55.93,55.94,41800.0,28.4272,28.4476,28.4171,28.4222,41800.0
2015-03-04 11:05:00,55.94,55.98,55.91,55.95,34100.0,28.4222,28.4425,28.4069,28.4272,34100.0
2015-03-04 11:10:00,55.96,55.96,55.92,55.96,16200.0,28.4323,28.4323,28.412,28.4323,16200.0
2015-03-04 11:15:00,55.96,55.99,55.93,55.98,35000.0,28.4323,28.4476,28.4171,28.4425,35000.0
2015-03-04 11:20:00,55.97,55.98,55.94,55.98,40500.0,28.4374,28.4425,28.4222,28.4425,40500.0
2015-03-04 11:25:00,55.97,56.0,55.95,55.96,41100.0,28.4374,28.4526,28.4272,28.4323,41100.0
2015-03-04 11:30:00,55.96,56.08,55.96,56.07,51600.0,28.4323,28.4933,28.4323,28.4882,51600.0
2015-03-04 11:35:00,56.08,56.08,56.03,56.06,36600.0,28.4933,28.4933,28.4679,28.4831,36600.0
2015-03-04 11:40:00,56.05,56.07,56.01,56.07,37700.0,28.478,28.4882,28.4577,28.4882,37700.0
2015-03-04 11:45:00,56.06,56.09,56.04,56.05,42200.0,28.4831,28.4984,28.473,28.478,42200.0
2015-03-04 11:50:00,56.05,56.07,56.03,56.04,26800.0,28.478,28.4882,28.4679,28.473,26800.0
2015-03-04 11:55:00,56.03,56.05,56.02,56.04,37600.0,28.4679,28.478,28.4628,28.473,37600.0
2015-03-04 12:00:00,56.02,56.03,55.99,56.02,27000.0,28.4628,28.4679,28.4476,28.4628,27000.0
2015-03-04 12:05:00,56.01,56.01,55.95,55.96,61600.0,28.4577,28.4577,28.4272,28.4323,61600.0
2015-03-04 12:10:00,55.96,55.99,55.95,55.99,26000.0,28.4323,28.4476,28.4272,28.4476,26000.0
2015-03-04 12:15:00,55.99,56.08,55.99,56.06,43700.0,28.4476,28.4933,28.4476,28.4831,43700.0
2015-03-04 12:20:00,56.06,56.07,56.03,56.06,29400.0,28.4831,28.4882,28.4679,28.4831,29400.0
2015-03-04 12:25:00,56.06,56.07,56.04,56.04,14600.0,28.4831,28.4882,28.473,28.473,14600.0
2015-03-04 12:30:00,56.04,56.08,56.02,56.02,25800.0,28.473,28.4933,28.4628,28.4628,25800.0
2015-03-04 12:35:00,56.03,56.07,56.02,56.03,21400.0,28.4679,28.4882,28.4628,28.4679,21400.0
2015-03-04 12:40:00,56.03,56.1,56.03,56.09,25200.0,28.4679,28.5034,28.4679,28.4984,25200.0
2015-03-04 12:45:00,56.09,56.09,56.05,56.08,19300.0,28.4984,28.4984,28.478,28.4933,19300.0
2015-03-04 12:50:00,56.08,56.08,56.01,56.02,30300.0,28.4933,28.4933,28.4577,28.4628,30300.0
2015-03-04 12:55:00,56.02,56.03,55.94,55.95,24800.0,28.4628,28.4679,28.4222,28.4272,24800.0
2015-03-04 13:00:00,55.96,55.98,55.94,55.96,27000.0,28.4323,28.4425,28.4222,28.4323,27000.0
2015-03-04 13:05:00,55.96,55.98,55.95,55.96,15700.0,28.4323,28.4425,28.4272,28.4323,15700.0
2015-03-04 13:10:00,55.95,55.96,55.93,55.93,15100.0,28.4272,28.4323,28.4171,28.4171,15100.0
2015-03-04 13:15:00,55.94,55.97,55.91,55.95,30400.0,28.4222,28.4374,28.4069,28.4272,30400.0
2015-03-04 13:20:00,55.95,56.01,55.94,56.0,40200.0,28.4272,28.4577,28.4222,28.4526,40200.0
2015-03-04 13:25:00,55.99,56.01,55.96,55.97,26600.0,28.4476,28.4577,28.4323,28.4374,26600.0
2015-03-04 13:30:00,55.97,55.99,55.94,55.94,58300.0,28.4374,28.4476,28.4222,28.4222,58300.0
2015-03-04 13:35:00,55.94,55.96,55.93,55.95,25800.0,28.4222,28.4323,28.4171,28.4272,25800.0
2015-03-04 13:40:00,55.94,55.96,55.88,55.88,25000.0,28.4222,28.4323,28.3917,28.3917,25000.0
2015-03-04 13:45:00,55.88,55.9,55.86,55.88,28000.0,28.3917,28.4018,28.3815,28.3917,28000.0
2015-03-04 13:50:00,55.87,55.9,55.86,55.88,24900.0,28.3866,28.4018,28.3815,28.3917,24900.0
2015-03-04 13:55:00,55.88,55.88,55.84,55.86,18400.0,28.3917,28.3917,28.3713,28.3815,18400.0
2015-03-04 14:00:00,55.86,55.89,55.86,55.87,16700.0,28.3815,28.3967,28.3815,28.3866,16700.0
2015-03-04 14:05:00,55.87,55.89,55.85,55.87,15500.0,28.3866,28.3967,28.3764,28.3866,15500.0
2015-03-04 14:10:00,55.87,55.89,55.84,55.85,34700.0,28.3866,28.3967,28.3713,28.3764,34700.0
2015-03-04 14:15:00,55.85,55.89,55.84,55.89,33600.0,28.3764,28.3967,28.3713,28.3967,33600.0
2015-03-04 14:20:00,55.89,55.92,55.88,55.91,26000.0,28.3967,28.412,28.3917,28.4069,26000.0
2015-03-04 14:25:00,55.91,55.92,55.89,55.92,41500.0,28.4069,28.412,28.3967,28.412,41500.0
2015-03-04 14:30:00,55.92,55.93,55.89,55.89,42700.0,28.412,28.4171,28.3967,28.3967,42700.0
2015-03-04 14:35:00,55.9,55.91,55.88,55.9,39400.0,28.4018,28.4069,28.3917,28.4018,39400.0
2015-03-04 14:40:00,55.89,55.93,55.88,55.93,22500.0,28.3967,28.4171,28.3917,28.4171,22500.0
2015-03-04 14:45:00,55.93,55.94,55.91,55.91,29300.0,28.4171,28.4222,28.4069,28.4069,29300.0
2015-03-04 14:50:00,55.91,55.95,55.9,55.92,36300.0,28.4069,28.4272,28.4018,28.412,36300.0
2015-03-04 14:55:00,55.92,55.97,55.91,55.95,52400.0,28.412,28.4374,28.4069,28.4272,52400.0
2015-03-04 15:00:00,55.95,55.96,55.89,55.89,36900.0,28.4272,28.4323,28.3967,28.3967,36900.0
2015-03-04 15:05:00,55.89,55.91,55.86,55.9,46400.0,28.3967,28.4069,28.3815,28.4018,46400.0
2015-03-04 15:10:00,55.9,55.93,55.9,55.9,49000.0,28.4018,28.4171,28.4018,28.4018,49000.0
2015-03-04 15:15:00,55.9,55.93,55.87,55.87,39700.0,28.4018,28.4171,28.3866,28.3866,39700.0
2015-03-04 15:20:00,55.87,55.89,55.87,55.89,39400.0,28.3866,28.3967,28.3866,28.3967,39400.0
2015-03-04 15:25:00,55.89,55.9,55.87,55.88,62000.0,28.3967,28.4018,28.3866,28.3917,62000.0
2015-03-04 15:30:00,55.88,55.9,55.87,55.88,72900.0,28.3917,28.4018,28.3866,28.3917,72900.0
2015-03-04 15:35:00,55.88,55.88,55.86,55.86,59500.0,28.3917,28.3917,28.3815,28.3815,59500.0
2015-03-04 15:40:00,55.86,55.86,55.8,55.83,126500.0,28.3815,28.3815,28.351,28.3663,126500.0
2015-03-04 15:45:00,55.83,55.86,55.83,55.85,108500.0,28.3663,28.3815,28.3663,28.3764,108500.0
2015-03-04 15:50:00,55.85,55.85,55.83,55.84,134800.0,28.3764,28.3764,28.3663,28.3713,134800.0
2015-03-04 15:55:00,55.84,55.87,55.78,55.8,598300.0,28.3713,28.3866,28.3409,28.351,598300.0
2015-03-05 09:30:00,56.04,56.09,55.67,55.69,141400.0,28.473,28.4984,28.285,28.2951,141400.0
2015-03-05 09:35:00,55.69,55.79,55.68,55.74,84900.0,28.2951,28.3459,28.29,28.3205,84900.0
2015-03-05 09:40:00,55.72,55.76,55.64,55.65,74600.0,28.3104,28.3307,28.2697,28.2748,74600.0
2015-03-05 09:45:00,55.66,55.66,55.59,55.6,92200.0,28.2799,28.2799,28.2443,28.2494,92200.0
2015-03-05 09:50:00,55.6,55.64,55.59,55.63,75900.0,28.2494,28.2697,28.2443,28.2646,75900.0
2015-03-05 09:55:00,55.62,55.71,55.55,55.71,59300.0,28.2596,28.3053,28.224,28.3053,59300.0
2015-03-05 10:00:00,55.73,55.76,55.68,55.7,64200.0,28.3155,28.3307,28.29,28.3002,64200.0
2015-03-05 10:05:00,55.7,55.73,55.69,55.73,58000.0,28.3002,28.3155,28.2951,28.3155,58000.0
2015-03-05 10:10:00,55.73,55.75,55.67,55.68,62200.0,28.3155,28.3256,28.285,28.29,62200.0
2015-03-05 10:15:00,55.68,55.71,55.66,55.69,95800.0,28.29,28.3053,28.2799,28.2951,95800.0
2015-03-05 10:20:00,55.69,55.76,55.69,55.74,61000.0,28.2951,28.3307,28.2951,28.3205,61000.0
2015-03-05 10:25:00,55.74,55.74,55.69,55.69,44900.0,28.3205,28.3205,28.2951,28.2951,44900.0
2015-03-05 10:30:00,55.7,55.71,55.66,55.68,85800.0,28.3002,28.3053,28.2799,28.29,85800.0
2015-03-05 10:35:00,55.68,55.7,55.67,55.7,16800.0,28.29,28.3002,28.285,28.3002,16800.0
2015-03-05 10:40:00,55.7,55.71,55.68,55.69,52500.0,28.3002,28.3053,28.29,28.2951,52500.0
2015-03-05 10:45:00,55.69,55.72,55.68,55.7,51800.0,28.2951,28.3104,28.29,28.3002,51800.0
2015-03-05 10:50:00,55.69,55.7,55.66,55.67,27100.0,28.2951,28.3002,28.2799,28.285,27100.0
2015-03-05 10:55:00,55.67,55.7,55.65,55.67,89100.0,28.285,28.3002,28.2748,28.285,89100.0
2015-03-05 11:00:00,55.67,55.67,55.62,55.62,28000.0,28.285,28.285,28.2596,28.2596,28000.0
2015-03-05 11:05:00,55.63,55.65,55.6,55.61,40100.0,28.2646,28.2748,28.2494,28.2545,40100.0
2015-03-05 11:10:00,55.61,55.63,55.58,55.6,99700.0,28.2545,28.2646,28.2392,28.2494,99700.0
2015-03-05 11:15:00,55.6,55.61,55.58,55.59,25500.0,28.2494,28.2545,28.2392,28.2443,25500.0
2015-03-05 11:20:00,55.59,55.63,55.57,55.62,36400.0,28.2443,28.2646,28.2342,28.2596,36400.0
2015-03-05 11:25:00,55.62,55.62,55.59,55.59,24800.0,28.2596,28.2596,28.2443,28.2443,24800.0
2015-03-05 11:30:00,55.59,55.64,55.58,55.63,30900.0,28.2443,28.2697,28.2392,28.2646,30900.0
2015-03-05 11:35:00,55.63,55.68,55.63,55.66,170200.0,28.2646,28.29,28.2646,28.2799,170200.0
2015-03-05 11:40:00,55.66,55.68,55.65,55.66,47900.0,28.2799,28.29,28.2748,28.2799,47900.0
2015-03-05 11:45:00,55.66,55.66,55.62,55.63,29400.0,28.2799,28.2799,28.2596,28.2646,29400.0
2015-03-05 11:50:00,55.63,55.64,55.58,55.6,50600.0,28.2646,28.2697,28.2392,28.2494,50600.0
2015-03-05 11:55:00,55.6,55.61,55.59,55.6,38700.0,28.2494,28.2545,28.2443,28.2494,38700.0
2015-03-05 12:00:00,55.61,55.61,55.59,55.6,28700.0,28.2545,28.2545,28.2443,28.2494,28700.0
2015-03-05 12:05:00,55.6,55.61,55.57,55.57,21800.0,28.2494,28.2545,28.2342,28.2342,21800.0
2015-03-05 12:10:00,55.57,55.59,55.55,55.55,38400.0,28.2342,28.2443,28.224,28.224,38400.0
2015-03-05 12:15:00,55.55,55.58,55.55,55.58,19600.0,28.224,28.2392,28.224,28.2392,19600.0
2015-03-05 12:20:00,55.58,55.58,55.55,55.56,17600.0,28.2392,28.2392,28.224,28.2291,17600.0
2015-03-05 12:25:00,55.56,55.56,55.5,55.53,82700.0,28.2291,28.2291,28.1986,28.2138,82700.0
2015-03-05 12:30:00,55.53,55.53,55.49,55.49,36100.0,28.2138,28.2138,28.1935,28.1935,36100.0
2015-03-05 12:35:00,55.5,55.51,55.44,55.44,48400.0,28.1986,28.2037,28.1681,28.1681,48400.0
2015-03-05 12:40:00,55.44,55.45,55.33,55.34,96000.0,28.1681,28.1732,28.1122,28.1173,96000.0
2015-03-05 12:45:00,55.34,55.41,55.32,55.41,45300.0,28.1173,28.1529,28.1071,28.1529,45300.0
2015-03-05 12:50:00,55.4,55.42,55.33,55.39,27900.0,28.1478,28.1579,28.1122,28.1427,27900.0
2015-03-05 12:55:00,55.39,55.39,55.34,55.37,22700.0,28.1427,28.1427,28.1173,28.1325,22700.0
2015-03-05 13:00:00,55.38,55.44,55.36,55.44,37100.0,28.1376,28.1681,28.1275,28.1681,37100.0
2015-03-05 13:05:00,55.44,55.46,55.43,55.46,23700.0,28.1681,28.1783,28.163,28.1783,23700.0
2015-03-05 13:10:00,55.46,55.51,55.44,55.5,39000.0,28.1783,28.2037,28.1681,28.1986,39000.0
2015-03-05 13:15:00,55.51,55.53,55.5,55.52,26300.0,28.2037,28.2138,28.1986,28.2088,26300.0
2015-03-05 13:20:00,55.52,55.52,55.48,55.51,20600.0,28.2088,28.2088,28.1884,28.2037,20600.0
2015-03-05 13:25:00,55.52,55.54,55.51,55.51,19800.0,28.2088,28.2189,28.2037,28.2037,19800.0
2015-03-05 13:30:00,55.51,55.52,55.48,55.49,19600.0,28.2037,28.2088,28.1884,28.1935,19600.0
2015-03-05 13:35:00,55.49,55.5,55.43,55.43,62200.0,28.1935,28.1986,28.163,28.163,62200.0
2015-03-05 13:40:00,55.43,55.45,55.42,55.43,47900.0,28.163,28.1732,28.1579,28.163,47900.0
2015-03-05 13:45:00,55.44,55.47,55.43,55.45,22700.0,28.1681,28.1834,28.163,28.1732,22700.0
2015-03-05 13:50:00,55.46,55.47,55.45,55.47,23500.0,28.1783,28.1834,28.1732,28.1834,23500.0
2015-03-05 13:55:00,55.46,55.51,55.46,55.5,20300.0,28.1783,28.2037,28.1783,28.1986,20300.0
2015-03-05 14:00:00,55.5,55.51,55.48,55.5,24500.0,28.1986,28.2037,28.1884,28.1986,24500.0
2015-03-05 14:05:00,55.49,55.5,55.47,55.5,42400.0,28.1935,28.1986,28.1834,28.1986,42400.0
2015-03-05 14:10:00,55.5,55.5,55.47,55.47,33500.0,28.1986,28.1986,28.1834,28.1834,33500.0
2015-03-05 14:15:00,55.47,55.49,55.45,55.45,36100.0,28.1834,28.1935,28.1732,28.1732,36100.0
2015-03-05 14:20:00,55.46,55.46,55.43,55.45,48100.0,28.1783,28.1783,28.163,28.1732,48100.0
2015-03-05 14:25:00,55.44,55.45,55.42,55.43,36900.0,28.1681,28.1732,28.1579,28.163,36900.0
2015-03-05 14:30:00,55.43,55.45,55.42,55.44,43800.0,28.163,28.1732,28.1579,28.1681,43800.0
2015-03-05 14:35:00,55.44,55.44,55.39,55.39,59300.0,28.1681,28.1681,28.1427,28.1427,59300.0
2015-03-05 14:40:00,55.39,55.43,55.36,55.38,60800.0,28.1427,28.163,28.1275,28.1376,60800.0
2015-03-05 14:45:00,55.38,55.41,55.36,55.38,56100.0,28.1376,28.1529,28.1275,28.1376,56100.0
2015-03-05 14:50:00,55.38,55.46,55.37,55.45,83900.0,28.1376,28.1783,28.1325,28.1732,83900.0
2015-03-05 14:55:00,55.44,55.46,55.44,55.46,31900.0,28.1681,28.1783,28.1681,28.1783,31900.0
2015-03-05 15:00:00,55.45,55.46,55.39,55.41,57900.0,28.1732,28.1783,28.1427,28.1529,57900.0
2015-03-05 15:05:00,55.42,55.44,55.41,55.43,54500.0,28.1579,28.1681,28.1529,28.163,54500.0
2015-03-05 15:10:00,55.43,55.46,55.43,55.46,35700.0,28.163,28.1783,28.163,28.1783,35700.0
2015-03-05 15:15:00,55.46,55.48,55.43,55.45,96300.0,28.1783,28.1884,28.163,28.1732,96300.0
2015-03-05 15:20:00,55.45,55.52,55.45,55.5,143000.0,28.1732,28.2088,28.1732,28.1986,143000.0
2015-03-05 15:25:00,55.51,55.53,55.5,55.53,69200.0,28.2037,28.2138,28.1986,28.2138,69200.0
2015-03-05 15:30:00,55.52,55.53,55.48,55.48,57600.0,28.2088,28.2138,28.1884,28.1884,57600.0
2015-03-05 15:35:00,55.48,55.57,55.48,55.55,51400.0,28.1884,28.2342,28.1884,28.224,51400.0
2015-03-05 15:40:00,55.55,55.55,55.49,55.5,105800.0,28.224,28.224,28.1935,28.1986,105800.0
2015-03-05 15:45:00,55.5,55.51,55.48,55.5,123600.0,28.1986,28.2037,28.1884,28.1986,123600.0
2015-03-05 15:50:00,55.5,55.51,55.49,55.49,98800.0,28.1986,28.2037,28.1935,28.1935,98800.0
2015-03-05 15:55:00,55.5,55.53,55.49,55.49,294900.0,28.1986,28.2138,28.1935,28.1935,294900.0
2015-03-06 09:30:00,55.28,55.32,55.05,55.05,207900.0,28.0868,28.1071,27.97,27.97,207900.0
2015-03-06 09:35:00,55.05,55.07,54.44,54.58,291200.0,27.97,27.9801,27.66,27.7312,291200.0
2015-03-06 09:40:00,54.56,54.69,54.5,54.55,115900.0,27.721,27.787,27.6905,27.7159,115900.0
2015-03-06 09:45:00,54.59,54.63,54.5,54.55,73500.0,27.7362,27.7566,27.6905,27.7159,73500.0
2015-03-06 09:50:00,54.56,54.68,54.45,54.58,92600.0,27.721,27.782,27.6651,27.7312,92600.0
2015-03-06 09:55:00,54.57,54.67,54.53,54.57,71700.0,27.7261,27.7769,27.7058,27.7261,71700.0
2015-03-06 10:00:00,54.56,54.61,54.48,54.49,83300.0,27.721,27.7464,27.6803,27.6854,83300.0
2015-03-06 10:05:00,54.49,54.5,54.29,54.29,157800.0,27.6854,27.6905,27.5838,27.5838,157800.0
2015-03-06 10:10:00,54.3,54.43,54.28,54.28,172500.0,27.5889,27.6549,27.5787,27.5787,172500.0
2015-03-06 10:15:00,54.28,54.32,54.17,54.18,137800.0,27.5787,27.5991,27.5228,27.5279,137800.0
2015-03-06 10:20:00,54.18,54.22,54.15,54.19,105500.0,27.5279,27.5482,27.5127,27.533,105500.0
2015-03-06 10:25:00,54.19,54.46,54.19,54.24,192600.0,27.533,27.6702,27.533,27.5584,192600.0
2015-03-06 10:30:00,54.25,54.41,54.24,54.33,99700.0,27.5635,27.6448,27.5584,27.6041,99700.0
2015-03-06 10:35:00,54.33,54.41,54.33,54.34,80300.0,27.6041,27.6448,27.6041,27.6092,80300.0
2015-03-06 10:40:00,54.34,54.37,54.31,54.34,74900.0,27.6092,27.6245,27.594,27.6092,74900.0
2015-03-06 10:45:00,54.33,54.37,54.19,54.2,127000.0,27.6041,27.6245,27.533,27.5381,127000.0
2015-03-06 10:50:00,54.2,54.2,54.09,54.15,152500.0,27.5381,27.5381,27.4822,27.5127,152500.0
2015-03-06 10:55:00,54.15,54.23,54.1,54.23,134800.0,27.5127,27.5533,27.4873,27.5533,134800.0
2015-03-06 11:00:00,54.23,54.26,54.08,54.09,175400.0,27.5533,27.5686,27.4771,27.4822,175400.0
2015-03-06 11:05:00,54.09,54.1,54.02,54.05,84300.0,27.4822,27.4873,27.4466,27.4619,84300.0
2015-03-06 11:10:00,54.06,54.07,54.03,54.05,70500.0,27.467,27.472,27.4517,27.4619,70500.0
2015-03-06 11:15:00,54.05,54.05,53.76,53.79,263000.0,27.4619,27.4619,27.3145,27.3298,263000.0
2015-03-06 11:20:00,53.79,53.9,53.79,53.81,107300.0,27.3298,27.3857,27.3298,27.3399,107300.0
2015-03-06 11:25:00,53.82,53.82,53.65,53.78,169000.0,27.345,27.345,27.2586,27.3247,169000.0
2015-03-06 11:30:00,53.77,53.78,53.64,53.73,243600.0,27.3196,27.3247,27.2536,27.2993,243600.0
2015-03-06 11:35:00,53.73,53.73,53.57,53.6,402400.0,27.2993,27.2993,27.218,27.2332,402400.0
2015-03-06 11:40:00,53.6,53.66,53.55,53.56,90400.0,27.2332,27.2637,27.2078,27.2129,90400.0
2015-03-06 11:45:00,53.56,53.65,53.55,53.59,143400.0,27.2129,27.2586,27.2078,27.2282,143400.0
2015-03-06 11:50:00,53.59,53.64,53.58,53.61,120800.0,27.2282,27.2536,27.2231,27.2383,120800.0
2015-03-06 11:55:00,53.61,53.62,53.46,53.48,254800.0,27.2383,27.2434,27.1621,27.1723,254800.0
2015-03-06 12:00:00,53.49,53.58,53.46,53.57,107800.0,27.1773,27.2231,27.1621,27.218,107800.0
2015-03-06 12:05:00,53.56,53.6,53.5,53.59,91900.0,27.2129,27.2332,27.1824,27.2282,91900.0
2015-03-06 12:10:00,53.59,53.61,53.5,53.54,108700.0,27.2282,27.2383,27.1824,27.2028,108700.0
2015-03-06 12:15:00,53.54,53.54,53.35,53.38,235000.0,27.2028,27.2028,27.1062,27.1215,235000.0
2015-03-06 12:20:00,53.39,53.44,53.37,53.43,154200.0,27.1265,27.1519,27.1164,27.1469,154200.0
2015-03-06 12:25:00,53.43,53.52,53.43,53.47,110300.0,27.1469,27.1926,27.1469,27.1672,110300.0
2015-03-06 12:30:00,53.46,53.49,53.42,53.45,96900.0,27.1621,27.1773,27.1418,27.157,96900.0
2015-03-06 12:35:00,53.45,53.7,53.45,53.7,193100.0,27.157,27.284,27.157,27.284,193100.0
2015-03-06 12:40:00,53.7,53.75,53.64,53.64,102600.0,27.284,27.3094,27.2536,27.2536,102600.0
2015-03-06 12:45:00,53.65,53.67,53.57,53.58,91000.0,27.2586,27.2688,27.218,27.2231,91000.0
2015-03-06 12:50:00,53.58,53.67,53.57,53.61,113500.0,27.2231,27.2688,27.218,27.2383,113500.0
2015-03-06 12:55:00,53.61,53.62,53.57,53.62,33500.0,27.2383,27.2434,27.218,27.2434,33500.0
2015-03-06 13:00:00,53.63,53.66,53.57,53.58,51800.0,27.2485,27.2637,27.218,27.2231,51800.0
2015-03-06 13:05:00,53.58,53.63,53.57,53.59,69100.0,27.2231,27.2485,27.218,27.2282,69100.0
2015-03-06 13:10:00,53.59,53.6,53.55,53.58,59500.0,27.2282,27.2332,27.2078,27.2231,59500.0
2015-03-06 13:15:00,53.57,53.61,53.55,53.58,36300.0,27.218,27.2383,27.2078,27.2231,36300.0
2015-03-06 13:20:00,53.58,53.58,53.42,53.42,119000.0,27.2231,27.2231,27.1418,27.1418,119000.0
2015-03-06 13:25:00,53.42,53.54,53.41,53.53,50100.0,27.1418,27.2028,27.1367,27.1977,50100.0
2015-03-06 13:30:00,53.52,53.53,53.45,53.46,51500.0,27.1926,27.1977,27.157,27.1621,51500.0
2015-03-06 13:35:00,53.45,53.48,53.41,53.43,75300.0,27.157,27.1723,27.1367,27.1469,75300.0
2015-03-06 13:40:00,53.43,53.48,53.4,53.44,104800.0,27.1469,27.1723,27.1316,27.1519,104800.0
2015-03-06 13:45:00,53.44,53.44,53.37,53.44,72700.0,27.1519,27.1519,27.1164,27.1519,72700.0
2015-03-06 13:50:00,53.44,53.45,53.4,53.4,37600.0,27.1519,27.157,27.1316,27.1316,37600.0
2015-03-06 13:55:00,53.4,53.51,53.36,53.51,69600.0,27.1316,27.1875,27.1113,27.1875,69600.0
2015-03-06 14:00:00,53.51,53.57,53.5,53.51,58600.0,27.1875,27.218,27.1824,27.1875,58600.0
2015-03-06 14:05:00,53.51,53.65,53.5,53.65,113300.0,27.1875,27.2586,27.1824,27.2586,113300.0
2015-03-06 14:10:00,53.65,53.65,53.55,53.56,74600.0,27.2586,27.2586,27.2078,27.2129,74600.0
2015-03-06 14:15:00,53.57,53.58,53.5,53.5,93300.0,27.218,27.2231,27.1824,27.1824,93300.0
2015-03-06 14:20:00,53.51,53.51,53.35,53.43,144200.0,27.1875,27.1875,27.1062,27.1469,144200.0
2015-03-06 14:25:00,53.43,53.45,53.41,53.42,67200.0,27.1469,27.157,27.1367,27.1418,67200.0
2015-03-06 14:30:00,53.41,53.49,53.38,53.49,99900.0,27.1367,27.1773,27.1215,27.1773,99900.0
2015-03-06 14:35:00,53.49,53.49,53.35,53.36,134300.0,27.1773,27.1773,27.1062,27.1113,134300.0
2015-03-06 14:40:00,53.36,53.36,53.25,53.3,201600.0,27.1113,27.1113,27.0554,27.0808,201600.0
2015-03-06 14:45:00,53.3,53.41,53.29,53.4,77500.0,27.0808,27.1367,27.0757,27.1316,77500.0
2015-03-06 14:50:00,53.4,53.42,53.34,53.41,82100.0,27.1316,27.1418,27.1011,27.1367,82100.0
2015-03-06 14:55:00,53.42,53.48,53.41,53.43,72700.0,27.1418,27.1723,27.1367,27.1469,72700.0
2015-03-06 15:00:00,53.43,53.62,53.41,53.6,78200.0,27.1469,27.2434,27.1367,27.2332,78200.0
2015-03-06 15:05:00,53.6,53.64,53.53,53.53,104500.0,27.2332,27.2536,27.1977,27.1977,104500.0
2015-03-06 15:10:00,53.53,53.54,53.46,53.49,109300.0,27.1977,27.2028,27.1621,27.1773,109300.0
2015-03-06 15:15:00,53.49,53.53,53.46,53.53,53000.0,27.1773,27.1977,27.1621,27.1977,53000.0
2015-03-06 15:20:00,53.52,53.54,53.49,53.53,74700.0,27.1926,27.2028,27.1773,27.1977,74700.0
2015-03-06 15:25:00,53.54,53.55,53.42,53.43,103400.0,27.2028,27.2078,27.1418,27.1469,103400.0
2015-03-06 15:30:00,53.42,53.46,53.32,53.36,132200.0,27.1418,27.1621,27.091,27.1113,132200.0
2015-03-06 15:35:00,53.36,53.38,53.31,53.33,112200.0,27.1113,27.1215,27.0859,27.0961,112200.0
2015-03-06 15:40:00,53.32,53.33,53.2,53.22,189800.0,27.091,27.0961,27.03,27.0402,189800.0
2015-03-06 15:45:00,53.23,53.28,53.2,53.2,275300.0,27.0452,27.0707,27.03,27.03,275300.0
2015-03-06 15:50:00,53.2,53.29,53.2,53.27,272000.0,27.03,27.0757,27.03,27.0656,272000.0
2015-03-06 15:55:00,53.27,53.39,53.26,53.37,467800.0,27.0656,27.1265,27.0605,27.1164,467800.0
2015-03-09 09:30:00,53.72,53.72,53.48,53.53,235400.0,27.2942,27.2942,27.1723,27.1977,235400.0
2015-03-09 09:35:00,53.54,53.69,53.54,53.55,77900.0,27.2028,27.279,27.2028,27.2078,77900.0
2015-03-09 09:40:00,53.55,53.76,53.55,53.73,116600.0,27.2078,27.3145,27.2078,27.2993,116600.0
2015-03-09 09:45:00,53.72,53.73,53.59,53.65,54500.0,27.2942,27.2993,27.2282,27.2586,54500.0
2015-03-09 09:50:00,53.64,53.68,53.53,53.62,84900.0,27.2536,27.2739,27.1977,27.2434,84900.0
2015-03-09 09:55:00,53.62,53.66,53.61,53.65,57100.0,27.2434,27.2637,27.2383,27.2586,57100.0
2015-03-09 10:00:00,53.64,53.84,53.62,53.84,56900.0,27.2536,27.3552,27.2434,27.3552,56900.0
2015-03-09 10:05:00,53.84,53.84,53.72,53.76,165500.0,27.3552,27.3552,27.2942,27.3145,165500.0
2015-03-09 10:10:00,53.77,53.77,53.7,53.7,47200.0,27.3196,27.3196,27.284,27.284,47200.0
2015-03-09 10:15:00,53.7,53.71,53.63,53.67,101100.0,27.284,27.2891,27.2485,27.2688,101100.0
2015-03-09 10:20:00,53.67,53.7,53.65,53.69,125100.0,27.2688,27.284,27.2586,27.279,125100.0
2015-03-09 10:25:00,53.69,53.71,53.66,53.66,114700.0,27.279,27.2891,27.2637,27.2637,114700.0
2015-03-09 10:30:00,53.67,53.7,53.65,53.68,121800.0,27.2688,27.284,27.2586,27.2739,121800.0
2015-03-09 10:35:00,53.68,53.68,53.51,53.52,102700.0,27.2739,27.2739,27.1875,27.1926,102700.0
2015-03-09 10:40:00,53.52,53.6,53.48,53.5,67100.0,27.1926,27.2332,27.1723,27.1824,67100.0
2015-03-09 10:45:00,53.5,53.52,53.41,53.42,84900.0,27.1824,27.1926,27.1367,27.1418,84900.0
2015-03-09 10:50:00,53.42,53.54,53.42,53.52,49100.0,27.1418,27.2028,27.1418,27.1926,49100.0
2015-03-09 10:55:00,53.53,53.57,53.47,53.54,55300.0,27.1977,27.218,27.1672,27.2028,55300.0
2015-03-09 11:00:00,53.54,53.54,53.45,53.46,58700.0,27.2028,27.2028,27.157,27.1621,58700.0
2015-03-09 11:05:00,53.46,53.5,53.45,53.46,37100.0,27.1621,27.1824,27.157,27.1621,37100.0
2015-03-09 11:10:00,53.45,53.48,53.44,53.47,35200.0,27.157,27.1723,27.1519,27.1672,35200.0
2015-03-09 11:15:00,53.47,53.55,53.47,53.51,76900.0,27.1672,27.2078,27.1672,27.1875,76900.0
2015-03-09 11:20:00,53.51,53.51,53.46,53.47,55100.0,27.1875,27.1875,27.1621,27.1672,55100.0
2015-03-09 11:25:00,53.47,53.62,53.46,53.58,63200.0,27.1672,27.2434,27.1621,27.2231,63200.0
2015-03-09 11:30:00,53.59,53.62,53.51,53.51,60600.0,27.2282,27.2434,27.1875,27.1875,60600.0
2015-03-09 11:35:00,53.51,53.52,53.45,53.46,60600.0,27.1875,27.1926,27.157,27.1621,60600.0
2015-03-09 11:40:00,53.47,53.55,53.46,53.52,25600.0,27.1672,27.2078,27.1621,27.1926,25600.0
2015-03-09 11:45:00,53.53,53.56,53.48,53.48,72100.0,27.1977,27.2129,27.1723,27.1723,72100.0
2015-03-09 11:50:00,53.49,53.5,53.46,53.47,25200.0,27.1773,27.1824,27.1621,27.1672,25200.0
2015-03-09 11:55:00,53.46,53.46,53.41,53.42,44900.0,27.1621,27.1621,27.1367,27.1418,44900.0
2015-03-09 12:00:00,53.42,53.48,53.41,53.48,41600.0,27.1418,27.1723,27.1367,27.1723,41600.0
2015-03-09 12:05:00,53.49,53.52,53.45,53.5,51300.0,27.1773,27.1926,27.157,27.1824,51300.0
2015-03-09 12:10:00,53.5,53.58,53.48,53.48,34300.0,27.1824,27.2231,27.1723,27.1723,34300.0
2015-03-09 12:15:00,53.48,53.49,53.44,53.47,25500.0,27.1723,27.1773,27.1519,27.1672,25500.0
2015-03-09 12:20:00,53.47,53.5,53.47,53.5,26100.0,27.1672,27.1824,27.1672,27.1824,26100.0
2015-03-09 12:25:00,53.49,53.5,53.44,53.45,28200.0,27.1773,27.1824,27.1519,27.157,28200.0
2015-03-09 12:30:00,53.44,53.46,53.41,53.41,34500.0,27.1519,27.1621,27.1367,27.1367,34500.0
2015-03-09 12:35:00,53.42,53.5,53.4,53.41,163600.0,27.1418,27.1824,27.1316,27.1367,163600.0
2015-03-09 12:40:00,53.4,53.59,53.4,53.59,45100.0,27.1316,27.2282,27.1316,27.2282,45100.0
2015-03-09 12:45:00,53.59,53.61,53.54,53.56,31100.0,27.2282,27.2383,27.2028,27.2129,31100.0
2015-03-09 12:50:00,53.55,53.58,53.49,53.51,37100.0,27.2078,27.2231,27.1773,27.1875,37100.0
2015-03-09 12:55:00,53.51,53.64,53.51,53.64,56100.0,27.1875,27.2536,27.1875,27.2536,56100.0
2015-03-09 13:00:00,53.64,53.67,53.62,53.65,34100.0,27.2536,27.2688,27.2434,27.2586,34100.0
2015-03-09 13:05:00,53.65,53.66,53.6,53.6,32000.0,27.2586,27.2637,27.2332,27.2332,32000.0
2015-03-09 13:10:00,53.61,53.67,53.6,53.66,33300.0,27.2383,27.2688,27.2332,27.2637,33300.0
2015-03-09 13:15:00,53.66,53.68,53.63,53.66,26900.0,27.2637,27.2739,27.2485,27.2637,26900.0
2015-03-09 13:20:00,53.66,53.7,53.65,53.69,21500.0,27.2637,27.284,27.2586,27.279,21500.0
2015-03-09 13:25:00,53.69,53.7,53.56,53.63,72500.0,27.279,27.284,27.2129,27.2485,72500.0
2015-03-09 13:30:00,53.63,53.66,53.63,53.66,156200.0,27.2485,27.2637,27.2485,27.2637,156200.0
2015-03-09 13:35:00,53.66,53.7,53.65,53.7,29900.0,27.2637,27.284,27.2586,27.284,29900.0
2015-03-09 13:40:00,53.7,53.75,53.7,53.75,28000.0,27.284,27.3094,27.284,27.3094,28000.0
2015-03-09 13:45:00,53.76,53.78,53.75,53.78,18800.0,27.3145,27.3247,27.3094,27.3247,18800.0
2015-03-09 13:50:00,53.78,53.82,53.77,53.79,49300.0,27.3247,27.345,27.3196,27.3298,49300.0
2015-03-09 13:55:00,53.78,53.8,53.78,53.78,20400.0,27.3247,27.3349,27.3247,27.3247,20400.0
2015-03-09 14:00:00,53.78,53.79,53.74,53.74,20600.0,27.3247,27.3298,27.3044,27.3044,20600.0
2015-03-09 14:05:00,53.75,53.77,53.74,53.74,20000.0,27.3094,27.3196,27.3044,27.3044,20000.0
2015-03-09 14:10:00,53.75,53.78,53.74,53.77,19100.0,27.3094,27.3247,27.3044,27.3196,19100.0
2015-03-09 14:15:00,53.77,53.77,53.73,53.76,23800.0,27.3196,27.3196,27.2993,27.3145,23800.0
2015-03-09 14:20:00,53.75,53.78,53.75,53.76,25900.0,27.3094,27.3247,27.3094,27.3145,25900.0
2015-03-09 14:25:00,53.77,53.78,53.74,53.77,29000.0,27.3196,27.3247,27.3044,27.3196,29000.0
2015-03-09 14:30:00,53.77,53.77,53.7,53.71,31000.0,27.3196,27.3196,27.284,27.2891,31000.0
2015-03-09 14:35:00,53.71,53.77,53.7,53.74,56900.0,27.2891,27.3196,27.284,27.3044,56900.0
2015-03-09 14:40:00,53.73,53.78,53.72,53.78,29800.0,27.2993,27.3247,27.2942,27.3247,29800.0
2015-03-09 14:45:00,53.77,53.83,53.76,53.81,36400.0,27.3196,27.3501,27.3145,27.3399,36400.0
2015-03-09 14:50:00,53.81,53.88,53.81,53.86,75900.0,27.3399,27.3755,27.3399,27.3653,75900.0
2015-03-09 14:55:00,53.86,53.9,53.86,53.89,32100.0,27.3653,27.3857,27.3653,27.3806,32100.0
2015-03-09 15:00:00,53.89,53.91,53.87,53.88,41600.0,27.3806,27.3907,27.3704,27.3755,41600.0
2015-03-09 15:05:00,53.88,53.94,53.87,53.93,40200.0,27.3755,27.406,27.3704,27.4009,40200.0
2015-03-09 15:10:00,53.94,53.95,53.92,53.93,48200.0,27.406,27.4111,27.3958,27.4009,48200.0
2015-03-09 15:15:00,53.93,53.95,53.89,53.9,77600.0,27.4009,27.4111,27.3806,27.3857,77600.0
2015-03-09 15:20:00,53.9,53.91,53.87,53.89,45900.0,27.3857,27.3907,27.3704,27.3806,45900.0
2015-03-09 15:25:00,53.88,53.92,53.86,53.89,30900.0,27.3755,27.3958,27.3653,27.3806,30900.0
2015-03-09 15:30:00,53.89,53.93,53.87,53.88,55500.0,27.3806,27.4009,27.3704,27.3755,55500.0
2015-03-09 15:35:00,53.88,53.88,53.84,53.85,102500.0,27.3755,27.3755,27.3552,27.3603,102500.0
2015-03-09 15:40:00,53.85,53.88,53.81,53.82,79500.0,27.3603,27.3755,27.3399,27.345,79500.0
2015-03-09 15:45:00,53.82,53.89,53.81,53.87,97600.0,27.345,27.3806,27.3399,27.3704,97600.0
2015-03-09 15:50:00,53.87,53.89,53.82,53.85,144700.0,27.3704,27.3806,27.345,27.3603,144700.0
2015-03-09 15:55:00,53.84,53.85,53.81,53.83,190400.0,27.3552,27.3603,27.3399,27.3501,190400.0
2015-03-10 09:30:00,53.48,53.48,53.26,53.4,220900.0,27.1723,27.1723,27.0605,27.1316,220900.0
2015-03-10 09:35:00,53.42,53.45,53.26,53.27,81200.0,27.1418,27.157,27.0605,27.0656,81200.0
2015-03-10 09:40:00,53.26,53.39,53.25,53.27,82900.0,27.0605,27.1265,27.0554,27.0656,82900.0
2015-03-10 09:45:00,53.27,53.32,53.24,53.28,37800.0,27.0656,27.091,27.0503,27.0707,37800.0
2015-03-10 09:50:00,53.28,53.36,53.24,53.33,80000.0,27.0707,27.1113,27.0503,27.0961,80000.0
2015-03-10 09:55:00,53.34,53.46,53.33,53.46,58600.0,27.1011,27.1621,27.0961,27.1621,58600.0
2015-03-10 10:00:00,53.45,53.5,53.39,53.5,65700.0,27.157,27.1824,27.1265,27.1824,65700.0
2015-03-10 10:05:00,53.5,53.5,53.42,53.43,74500.0,27.1824,27.1824,27.1418,27.1469,74500.0
2015-03-10 10:10:00,53.44,53.45,53.36,53.38,42600.0,27.1519,27.157,27.1113,27.1215,42600.0
2015-03-10 10:15:00,53.38,53.43,53.37,53.41,42200.0,27.1215,27.1469,27.1164,27.1367,42200.0
2015-03-10 10:20:00,53.41,53.51,53.41,53.5,45800.0,27.1367,27.1875,27.1367,27.1824,45800.0
2015-03-10 10:25:00,53.49,53.55,53.49,53.55,35800.0,27.1773,27.2078,27.1773,27.2078,35800.0
2015-03-10 10:30:00,53.55,53.55,53.45,53.46,23100.0,27.2078,27.2078,27.157,27.1621,23100.0
2015-03-10 10:35:00,53.46,53.49,53.37,53.39,37100.0,27.1621,27.1773,27.1164,27.1265,37100.0
2015-03-10 10:40:00,53.38,53.47,53.37,53.42,37000.0,27.1215,27.1672,27.1164,27.1418,37000.0
2015-03-10 10:45:00,53.42,53.48,53.42,53.46,30600.0,27.1418,27.1723,27.1418,27.1621,30600.0
2015-03-10 10:50:00,53.46,53.63,53.46,53.63,54700.0,27.1621,27.2485,27.1621,27.2485,54700.0
2015-03-10 10:55:00,53.62,53.64,53.5,53.5,101500.0,27.2434,27.2536,27.1824,27.1824,101500.0
2015-03-10 11:00:00,53.51,53.61,53.51,53.54,34000.0,27.1875,27.2383,27.1875,27.2028,34000.0
2015-03-10 11:05:00,53.52,53.57,53.52,53.55,20400.0,27.1926,27.218,27.1926,27.2078,20400.0
2015-03-10 11:10:00,53.55,53.58,53.51,53.57,28900.0,27.2078,27.2231,27.1875,27.218,28900.0
2015-03-10 11:15:00,53.57,53.6,53.49,53.54,78600.0,27.218,27.2332,27.1773,27.2028,78600.0
2015-03-10 11:20:00,53.53,53.53,53.47,53.47,47900.0,27.1977,27.1977,27.1672,27.1672,47900.0
2015-03-10 11:25:00,53.48,53.48,53.37,53.37,68100.0,27.1723,27.1723,27.1164,27.1164,68100.0
2015-03-10 11:30:00,53.37,53.46,53.37,53.38,112300.0,27.1164,27.1621,27.1164,27.1215,112300.0
2015-03-10 11:35:00,53.39,53.4,53.3,53.3,58600.0,27.1265,27.1316,27.0808,27.0808,58600.0
2015-03-10 11:40:00,53.3,53.32,53.21,53.27,99300.0,27.0808,27.091,27.0351,27.0656,99300.0
2015-03-10 11:45:00,53.27,53.35,53.25,53.31,64900.0,27.0656,27.1062,27.0554,27.0859,64900.0
2015-03-10 11:50:00,53.31,53.36,53.3,53.33,31500.0,27.0859,27.1113,27.0808,27.0961,31500.0
2015-03-10 11:55:00,53.32,53.35,53.26,53.27,36000.0,27.091,27.1062,27.0605,27.0656,36000.0
2015-03-10 12:00:00,53.28,53.28,53.17,53.2,62400.0,27.0707,27.0707,27.0148,27.03,62400.0
2015-03-10 12:05:00,53.18,53.24,53.15,53.24,24700.0,27.0198,27.0503,27.0046,27.0503,24700.0
2015-03-10 12:10:00,53.24,53.29,53.24,53.27,19900.0,27.0503,27.0757,27.0503,27.0656,19900.0
2015-03-10 12:15:00,53.27,53.29,53.19,53.21,19000.0,27.0656,27.0757,27.0249,27.0351,19000.0
2015-03-10 12:20:00,53.21,53.22,53.11,53.12,36900.0,27.0351,27.0402,26.9843,26.9894,36900.0
2015-03-10 12:25:00,53.12,53.23,53.11,53.17,25500.0,26.9894,27.0452,26.9843,27.0148,25500.0
2015-03-10 12:30:00,53.17,53.21,53.11,53.13,49200.0,27.0148,27.0351,26.9843,26.9944,49200.0
2015-03-10 12:35:00,53.13,53.21,53.12,53.2,24600.0,26.9944,27.0351,26.9894,27.03,24600.0
2015-03-10 12:40:00,53.21,53.3,53.21,53.28,30400.0,27.0351,27.0808,27.0351,27.0707,30400.0
2015-03-10 12:45:00,53.28,53.3,53.2,53.23,33300.0,27.0707,27.0808,27.03,27.0452,33300.0
2015-03-10 12:50:00,53.22,53.23,53.15,53.19,23400.0,27.0402,27.0452,27.0046,27.0249,23400.0
2015-03-10 12:55:00,53.19,53.27,53.19,53.24,37800.0,27.0249,27.0656,27.0249,27.0503,37800.0
2015-03-10 13:00:00,53.24,53.26,53.19,53.19,48600.0,27.0503,27.0605,27.0249,27.0249,48600.0
2015-03-10 13:05:00,53.18,53.22,53.15,53.19,32000.0,27.0198,27.0402,27.0046,27.0249,32000.0
2015-03-10 13:10:00,53.2,53.24,53.19,53.21,20400.0,27.03,27.0503,27.0249,27.0351,20400.0
2015-03-10 13:15:00,53.2,53.3,53.2,53.3,21300.0,27.03,27.0808,27.03,27.0808,21300.0
2015-03-10 13:20:00,53.3,53.37,53.3,53.33,31900.0,27.0808,27.1164,27.0808,27.0961,31900.0
2015-03-10 13:25:00,53.33,53.37,53.32,53.33,50000.0,27.0961,27.1164,27.091,27.0961,50000.0
2015-03-10 13:30:00,53.33,53.35,53.3,53.34,24300.0,27.0961,27.1062,27.0808,27.1011,24300.0
2015-03-10 13:35:00,53.33,53.34,53.27,53.28,38600.0,27.0961,27.1011,27.0656,27.0707,38600.0
2015-03-10 13:40:00,53.28,53.28,53.22,53.22,18900.0,27.0707,27.0707,27.0402,27.0402,18900.0
2015-03-10 13:45:00,53.22,53.24,53.16,53.16,47400.0,27.0402,27.0503,27.0097,27.0097,47400.0
2015-03-10 13:50:00,53.17,53.2,53.15,53.18,49000.0,27.0148,27.03,27.0046,27.0198,49000.0
2015-03-10 13:55:00,53.18,53.19,53.1,53.14,57300.0,27.0198,27.0249,26.9792,26.9995,57300.0
2015-03-10 14:00:00,53.13,53.18,53.11,53.17,34600.0,26.9944,27.0198,26.9843,27.0148,34600.0
2015-03-10 14:05:00,53.17,53.26,53.17,53.24,43700.0,27.0148,27.0605,27.0148,27.0503,43700.0
2015-03-10 14:10:00,53.24,53.25,53.14,53.15,69700.0,27.0503,27.0554,26.9995,27.0046,69700.0
2015-03-10 14:15:00,53.16,53.19,53.13,53.14,25800.0,27.0097,27.0249,26.9944,26.9995,25800.0
2015-03-10 14:20:00,53.13,53.14,53.1,53.13,53700.0,26.9944,26.9995,26.9792,26.9944,53700.0
2015-03-10 14:25:00,53.12,53.14,53.11,53.14,37800.0,26.9894,26.9995,26.9843,26.9995,37800.0
2015-03-10 14:30:00,53.14,53.22,53.13,53.2,33900.0,26.9995,27.0402,26.9944,27.03,33900.0
2015-03-10 14:35:00,53.2,53.25,53.18,53.2,39600.0,27.03,27.0554,27.0198,27.03,39600.0
2015-03-10 14:40:00,53.19,53.2,53.14,53.16,38000.0,27.0249,27.03,26.9995,27.0097,38000.0
2015-03-10 14:45:00,53.16,53.25,53.15,53.2,44600.0,27.0097,27.0554,27.0046,27.03,44600.0
2015-03-10 14:50:00,53.19,53.22,53.14,53.14,37300.0,27.0249,27.0402,26.9995,26.9995,37300.0
2015-03-10 14:55:00,53.15,53.17,53.13,53.15,38400.0,27.0046,27.0148,26.9944,27.0046,38400.0
2015-03-10 15:00:00,53.15,53.19,53.13,53.17,53700.0,27.0046,27.0249,26.9944,27.0148,53700.0
2015-03-10 15:05:00,53.18,53.19,53.16,53.16,36600.0,27.0198,27.0249,27.0097,27.0097,36600.0
2015-03-10 15:10:00,53.16,53.21,53.14,53.17,53400.0,27.0097,27.0351,26.9995,27.0148,53400.0
2015-03-10 15:15:00,53.17,53.25,53.14,53.24,42200.0,27.0148,27.0554,26.9995,27.0503,42200.0
2015-03-10 15:20:00,53.24,53.29,53.24,53.29,65200.0,27.0503,27.0757,27.0503,27.0757,65200.0
2015-03-10 15:25:00,53.28,53.29,53.17,53.18,67300.0,27.0707,27.0757,27.0148,27.0198,67300.0
2015-03-10 15:30:00,53.18,53.19,53.14,53.14,79900.0,27.0198,27.0249,26.9995,26.9995,79900.0
2015-03-10 15:35:00,53.15,53.19,53.14,53.19,67700.0,27.0046,27.0249,26.9995,27.0249,67700.0
2015-03-10 15:40:00,53.19,53.24,53.18,53.2,104800.0,27.0249,27.0503,27.0198,27.03,104800.0
2015-03-10 15:45:00,53.2,53.25,53.19,53.25,95000.0,27.03,27.0554,27.0249,27.0554,95000.0
2015-03-10 15:50:00,53.25,53.27,53.23,53.23,107100.0,27.0554,27.0656,27.0452,27.0452,107100.0
2015-03-10 15:55:00,53.24,53.25,53.19,53.21,449800.0,27.0503,27.0554,27.0249,27.0351,449800.0
2015-03-11 09:30:00,53.47,53.48,53.01,53.03,308800.0,27.1672,27.1723,26.9335,26.9436,308800.0
2015-03-11 09:35:00,53.03,53.04,52.81,52.97,212000.0,26.9436,26.9487,26.8319,26.9131,212000.0
2015-03-11 09:40:00,52.96,52.98,52.9,52.93,61200.0,26.9081,26.9182,26.8776,26.8928,61200.0
2015-03-11 09:45:00,52.94,52.94,52.67,52.71,134100.0,26.8979,26.8979,26.7607,26.781,134100.0
2015-03-11 09:50:00,52.71,52.72,52.56,52.58,170400.0,26.781,26.7861,26.7048,26.715,170400.0
2015-03-11 09:55:00,52.58,52.59,52.46,52.5,173300.0,26.715,26.7201,26.654,26.6743,173300.0
2015-03-11 10:00:00,52.5,52.5,52.31,52.36,166900.0,26.6743,26.6743,26.5778,26.6032,166900.0
2015-03-11 10:05:00,52.35,52.6,52.35,52.59,116400.0,26.5981,26.7252,26.5981,26.7201,116400.0
2015-03-11 10:10:00,52.59,52.62,52.48,52.5,102800.0,26.7201,26.7353,26.6642,26.6743,102800.0
2015-03-11 10:15:00,52.5,52.59,52.5,52.53,63300.0,26.6743,26.7201,26.6743,26.6896,63300.0
2015-03-11 10:20:00,52.53,52.54,52.42,52.45,96000.0,26.6896,26.6947,26.6337,26.6489,96000.0
2015-03-11 10:25:00,52.45,52.5,52.39,52.49,123400.0,26.6489,26.6743,26.6185,26.6693,123400.0
2015-03-11 10:30:00,52.5,52.54,52.48,52.52,81700.0,26.6743,26.6947,26.6642,26.6845,81700.0
2015-03-11 10:35:00,52.51,52.52,52.43,52.5,100800.0,26.6794,26.6845,26.6388,26.6743,100800.0
2015-03-11 10:40:00,52.5,52.51,52.36,52.37,61900.0,26.6743,26.6794,26.6032,26.6083,61900.0
2015-03-11 10:45:00,52.37,52.44,52.36,52.43,110400.0,26.6083,26.6439,26.6032,26.6388,110400.0
2015-03-11 10:50:00,52.43,52.47,52.39,52.45,58700.0,26.6388,26.6591,26.6185,26.6489,58700.0
2015-03-11 10:55:00,52.45,52.49,52.42,52.49,59900.0,26.6489,26.6693,26.6337,26.6693,59900.0
2015-03-11 11:00:00,52.49,52.51,52.45,52.48,81900.0,26.6693,26.6794,26.6489,26.6642,81900.0
2015-03-11 11:05:00,52.48,52.49,52.35,52.37,70200.0,26.6642,26.6693,26.5981,26.6083,70200.0
2015-03-11 11:10:00,52.38,52.49,52.37,52.45,54900.0,26.6134,26.6693,26.6083,26.6489,54900.0
2015-03-11 11:15:00,52.46,52.51,52.45,52.5,112500.0,26.654,26.6794,26.6489,26.6743,112500.0
2015-03-11 11:20:00,52.5,52.52,52.49,52.49,54500.0,26.6743,26.6845,26.6693,26.6693,54500.0
2015-03-11 11:25:00,52.5,52.52,52.49,52.52,71900.0,26.6743,26.6845,26.6693,26.6845,71900.0
2015-03-11 11:30:00,52.52,52.54,52.47,52.48,80500.0,26.6845,26.6947,26.6591,26.6642,80500.0
2015-03-11 11:35:00,52.47,52.49,52.45,52.46,47700.0,26.6591,26.6693,26.6489,26.654,47700.0
2015-03-11 11:40:00,52.46,52.5,52.45,52.49,98200.0,26.654,26.6743,26.6489,26.6693,98200.0
2015-03-11 11:45:00,52.48,52.51,52.45,52.5,78100.0,26.6642,26.6794,26.6489,26.6743,78100.0
2015-03-11 11:50:00,52.51,52.53,52.48,52.48,84600.0,26.6794,26.6896,26.6642,26.6642,84600.0
2015-03-11 11:55:00,52.47,52.48,52.38,52.39,72700.0,26.6591,26.6642,26.6134,26.6185,72700.0
2015-03-11 12:00:00,52.4,52.48,52.39,52.47,60100.0,26.6235,26.6642,26.6185,26.6591,60100.0
2015-03-11 12:05:00,52.48,52.51,52.43,52.48,89100.0,26.6642,26.6794,26.6388,26.6642,89100.0
2015-03-11 12:10:00,52.48,52.49,52.45,52.47,46900.0,26.6642,26.6693,26.6489,26.6591,46900.0
2015-03-11 12:15:00,52.47,52.51,52.46,52.5,37000.0,26.6591,26.6794,26.654,26.6743,37000.0
2015-03-11 12:20:00,52.5,52.5,52.42,52.43,30300.0,26.6743,26.6743,26.6337,26.6388,30300.0
2015-03-11 12:25:00,52.43,52.49,52.42,52.48,65000.0,26.6388,26.6693,26.6337,26.6642,65000.0
2015-03-11 12:30:00,52.48,52.5,52.44,52.49,29400.0,26.6642,26.6743,26.6439,26.6693,29400.0
2015-03-11 12:35:00,52.49,52.54,52.48,52.54,61300.0,26.6693,26.6947,26.6642,26.6947,61300.0
2015-03-11 12:40:00,52.54,52.54,52.49,52.53,35300.0,26.6947,26.6947,26.6693,26.6896,35300.0
2015-03-11 12:45:00,52.53,52.54,52.47,52.48,64500.0,26.6896,26.6947,26.6591,26.6642,64500.0
2015-03-11 12:50:00,52.48,52.52,52.46,52.48,101800.0,26.6642,26.6845,26.654,26.6642,101800.0
2015-03-11 12:55:00,52.48,52.5,52.44,52.49,39300.0,26.6642,26.6743,26.6439,26.6693,39300.0
2015-03-11 13:00:00,52.48,52.51,52.44,52.45,63200.0,26.6642,26.6794,26.6439,26.6489,63200.0
2015-03-11 13:05:00,52.46,52.49,52.45,52.49,25100.0,26.654,26.6693,26.6489,26.6693,25100.0
2015-03-11 13:10:00,52.49,52.51,52.46,52.5,26200.0,26.6693,26.6794,26.654,26.6743,26200.0
2015-03-11 13:15:00,52.49,52.52,52.45,52.46,26600.0,26.6693,26.6845,26.6489,26.654,26600.0
2015-03-11 13:20:00,52.47,52.51,52.47,52.51,27600.0,26.6591,26.6794,26.6591,26.6794,27600.0
2015-03-11 13:25:00,52.51,52.51,52.47,52.47,72100.0,26.6794,26.6794,26.6591,26.6591,72100.0
2015-03-11 13:30:00,52.47,52.47,52.4,52.41,42700.0,26.6591,26.6591,26.6235,26.6286,42700.0
2015-03-11 13:35:00,52.41,52.46,52.4,52.45,30600.0,26.6286,26.654,26.6235,26.6489,30600.0
2015-03-11 13:40:00,52.45,52.48,52.43,52.45,67100.0,26.6489,26.6642,26.6388,26.6489,67100.0
2015-03-11 13:45:00,52.46,52.46,52.37,52.37,51900.0,26.654,26.654,26.6083,26.6083,51900.0
2015-03-11 13:50:00,52.38,52.42,52.36,52.4,76100.0,26.6134,26.6337,26.6032,26.6235,76100.0
2015-03-11 13:55:00,52.4,52.41,52.39,52.4,44200.0,26.6235,26.6286,26.6185,26.6235,44200.0
2015-03-11 14:00:00,52.39,52.47,52.38,52.45,72000.0,26.6185,26.6591,26.6134,26.6489,72000.0
2015-03-11 14:05:00,52.45,52.47,52.43,52.44,105900.0,26.6489,26.6591,26.6388,26.6439,105900.0
2015-03-11 14:10:00,52.44,52.44,52.41,52.41,62900.0,26.6439,26.6439,26.6286,26.6286,62900.0
2015-03-11 14:15:00,52.41,52.42,52.38,52.4,105300.0,26.6286,26.6337,26.6134,26.6235,105300.0
2015-03-11 14:20:00,52.41,52.41,52.36,52.37,56900.0,26.6286,26.6286,26.6032,26.6083,56900.0
2015-03-11 14:25:00,52.37,52.4,52.36,52.4,42700.0,26.6083,26.6235,26.6032,26.6235,42700.0
2015-03-11 14:30:00,52.4,52.41,52.33,52.34,96300.0,26.6235,26.6286,26.588,26.5931,96300.0
2015-03-11 14:35:00,52.34,52.37,52.33,52.36,74400.0,26.5931,26.6083,26.588,26.6032,74400.0
2015-03-11 14:40:00,52.35,52.36,52.3,52.36,92000.0,26.5981,26.6032,26.5727,26.6032,92000.0
2015-03-11 14:45:00,52.36,52.4,52.35,52.36,56900.0,26.6032,26.6235,26.5981,26.6032,56900.0
2015-03-11 14:50:00,52.35,52.4,52.35,52.39,33600.0,26.5981,26.6235,26.5981,26.6185,33600.0
2015-03-11 14:55:00,52.39,52.42,52.35,52.41,119600.0,26.6185,26.6337,26.5981,26.6286,119600.0
2015-03-11 15:00:00,52.41,52.41,52.33,52.39,85100.0,26.6286,26.6286,26.588,26.6185,85100.0
2015-03-11 15:05:00,52.38,52.41,52.37,52.38,55300.0,26.6134,26.6286,26.6083,26.6134,55300.0
2015-03-11 15:10:00,52.38,52.38,52.3,52.3,100700.0,26.6134,26.6134,26.5727,26.5727,100700.0
2015-03-11 15:15:00,52.3,52.33,52.3,52.31,41300.0,26.5727,26.588,26.5727,26.5778,41300.0
2015-03-11 15:20:00,52.32,52.32,52.23,52.23,134700.0,26.5829,26.5829,26.5372,26.5372,134700.0
2015-03-11 15:25:00,52.23,52.24,52.17,52.17,94000.0,26.5372,26.5422,26.5067,26.5067,94000.0
2015-03-11 15:30:00,52.18,52.21,52.14,52.14,160000.0,26.5118,26.527,26.4914,26.4914,160000.0
2015-03-11 15:35:00,52.15,52.17,52.1,52.11,175900.0,26.4965,26.5067,26.4711,26.4762,175900.0
2015-03-11 15:40:00,52.11,52.11,52.06,52.1,246000.0,26.4762,26.4762,26.4508,26.4711,246000.0
2015-03-11 15:45:00,52.1,52.11,52.06,52.08,177900.0,26.4711,26.4762,26.4508,26.461,177900.0
2015-03-11 15:50:00,52.08,52.18,52.07,52.18,360200.0,26.461,26.5118,26.4559,26.5118,360200.0
2015-03-11 15:55:00,52.18,52.29,52.17,52.23,411000.0,26.5118,26.5676,26.5067,26.5372,411000.0
2015-03-12 09:30:00,52.09,52.39,52.05,52.37,223900.0,26.7306,26.8846,26.7101,26.8743,223900.0
2015-03-12 09:35:00,52.38,52.38,52.06,52.09,95200.0,26.8795,26.8795,26.7152,26.7306,95200.0
2015-03-12 09:40:00,52.1,52.26,52.09,52.25,125000.0,26.7358,26.8179,26.7306,26.8127,125000.0
2015-03-12 09:45:00,52.26,52.26,52.15,52.22,91900.0,26.8179,26.8179,26.7614,26.7974,91900.0
2015-03-12 09:50:00,52.22,52.22,52.15,52.16,58600.0,26.7974,26.7974,26.7614,26.7666,58600.0
2015-03-12 09:55:00,52.17,52.21,52.16,52.19,94600.0,26.7717,26.7922,26.7666,26.782,94600.0
2015-03-12 10:00:00,52.18,52.2,52.16,52.17,78900.0,26.7768,26.7871,26.7666,26.7717,78900.0
2015-03-12 10:05:00,52.17,52.2,52.15,52.19,43900.0,26.7717,26.7871,26.7614,26.782,43900.0
2015-03-12 10:10:00,52.19,52.19,52.16,52.17,58600.0,26.782,26.782,26.7666,26.7717,58600.0
2015-03-12 10:15:00,52.17,52.2,52.16,52.16,34600.0,26.7717,26.7871,26.7666,26.7666,34600.0
2015-03-12 10:20:00,52.16,52.26,52.16,52.25,84400.0,26.7666,26.8179,26.7666,26.8127,84400.0
2015-03-12 10:25:00,52.25,52.27,52.21,52.24,68600.0,26.8127,26.823,26.7922,26.8076,68600.0
2015-03-12 10:30:00,52.24,52.28,52.23,52.27,144800.0,26.8076,26.8281,26.8025,26.823,144800.0
2015-03-12 10:35:00,52.26,52.28,52.24,52.27,93500.0,26.8179,26.8281,26.8076,26.823,93500.0
2015-03-12 10:40:00,52.26,52.26,52.19,52.25,49800.0,26.8179,26.8179,26.782,26.8127,49800.0
2015-03-12 10:45:00,52.25,52.25,52.2,52.21,33100.0,26.8127,26.8127,26.7871,26.7922,33100.0
2015-03-12 10:50:00,52.21,52.22,52.19,52.21,39300.0,26.7922,26.7974,26.782,26.7922,39300.0
2015-03-12 10:55:00,52.21,52.24,52.19,52.24,73000.0,26.7922,26.8076,26.782,26.8076,73000.0
2015-03-12 11:00:00,52.23,52.24,52.22,52.23,67400.0,26.8025,26.8076,26.7974,26.8025,67400.0
2015-03-12 11:05:00,52.23,52.25,52.21,52.22,50200.0,26.8025,26.8127,26.7922,26.7974,50200.0
2015-03-12 11:10:00,52.23,52.24,52.22,52.23,41600.0,26.8025,26.8076,26.7974,26.8025,41600.0
2015-03-12 11:15:00,52.23,52.26,52.22,52.23,145200.0,26.8025,26.8179,26.7974,26.8025,145200.0
2015-03-12 11:20:00,52.23,52.28,52.22,52.27,85700.0,26.8025,26.8281,26.7974,26.823,85700.0
2015-03-12 11:25:00,52.28,52.28,52.26,52.27,49600.0,26.8281,26.8281,26.8179,26.823,49600.0
2015-03-12 11:30:00,52.27,52.29,52.27,52.28,58700.0,26.823,26.8333,26.823,26.8281,58700.0
2015-03-12 11:35:00,52.28,52.28,52.25,52.27,51300.0,26.8281,26.8281,26.8127,26.823,51300.0
2015-03-12 11:40:00,52.27,52.27,52.25,52.26,45000.0,26.823,26.823,26.8127,26.8179,45000.0
2015-03-12 11:45:00,52.26,52.26,52.23,52.24,52300.0,26.8179,26.8179,26.8025,26.8076,52300.0
2015-03-12 11:50:00,52.25,52.26,52.24,52.25,33300.0,26.8127,26.8179,26.8076,26.8127,33300.0
2015-03-12 11:55:00,52.24,52.26,52.22,52.22,30700.0,26.8076,26.8179,26.7974,26.7974,30700.0
2015-03-12 12:00:00,52.22,52.23,52.14,52.14,83000.0,26.7974,26.8025,26.7563,26.7563,83000.0
2015-03-12 12:05:00,52.14,52.18,52.12,52.12,44100.0,26.7563,26.7768,26.746,26.746,44100.0
2015-03-12 12:10:00,52.12,52.14,52.09,52.12,81000.0,26.746,26.7563,26.7306,26.746,81000.0
2015-03-12 12:15:00,52.12,52.15,52.11,52.14,60800.0,26.746,26.7614,26.7409,26.7563,60800.0
2015-03-12 12:20:00,52.14,52.16,52.13,52.13,37300.0,26.7563,26.7666,26.7512,26.7512,37300.0
2015-03-12 12:25:00,52.13,52.15,52.1,52.1,75700.0,26.7512,26.7614,26.7358,26.7358,75700.0
2015-03-12 12:30:00,52.11,52.14,52.1,52.12,82200.0,26.7409,26.7563,26.7358,26.746,82200.0
2015-03-12 12:35:00,52.13,52.13,52.11,52.13,22700.0,26.7512,26.7512,26.7409,26.7512,22700.0
2015-03-12 12:40:00,52.13,52.13,51.97,51.99,118300.0,26.7512,26.7512,26.6691,26.6793,118300.0
2015-03-12 12:45:00,51.99,52.01,51.97,51.99,56500.0,26.6793,26.6896,26.6691,26.6793,56500.0
2015-03-12 12:50:00,52.0,52.01,51.99,52.01,59400.0,26.6845,26.6896,26.6793,26.6896,59400.0
2015-03-12 12:55:00,52.0,52.01,51.98,52.01,55900.0,26.6845,26.6896,26.6742,26.6896,55900.0
2015-03-12 13:00:00,52.01,52.05,52.0,52.04,57400.0,26.6896,26.7101,26.6845,26.705,57400.0
2015-03-12 13:05:00,52.04,52.09,52.04,52.06,44000.0,26.705,26.7306,26.705,26.7152,44000.0
2015-03-12 13:10:00,52.06,52.06,52.0,52.0,52300.0,26.7152,26.7152,26.6845,26.6845,52300.0
2015-03-12 13:15:00,52.0,52.01,51.98,52.0,130400.0,26.6845,26.6896,26.6742,26.6845,130400.0
2015-03-12 13:20:00,52.0,52.0,51.96,51.97,31700.0,26.6845,26.6845,26.6639,26.6691,31700.0
2015-03-12 13:25:00,51.97,52.0,51.96,52.0,17400.0,26.6691,26.6845,26.6639,26.6845,17400.0
2015-03-12 13:30:00,52.0,52.02,51.98,52.02,44300.0,26.6845,26.6947,26.6742,26.6947,44300.0
2015-03-12 13:35:00,52.02,52.02,52.01,52.02,48300.0,26.6947,26.6947,26.6896,26.6947,48300.0
2015-03-12 13:40:00,52.02,52.02,51.99,52.01,135400.0,26.6947,26.6947,26.6793,26.6896,135400.0
2015-03-12 13:45:00,51.99,52.0,51.98,51.99,37900.0,26.6793,26.6845,26.6742,26.6793,37900.0
2015-03-12 13:50:00,51.99,52.01,51.98,52.0,43000.0,26.6793,26.6896,26.6742,26.6845,43000.0
2015-03-12 13:55:00,52.0,52.01,51.98,51.99,58800.0,26.6845,26.6896,26.6742,26.6793,58800.0
2015-03-12 14:00:00,51.99,51.99,51.93,51.94,69200.0,26.6793,26.6793,26.6485,26.6537,69200.0
2015-03-12 14:05:00,51.94,51.96,51.93,51.96,47000.0,26.6537,26.6639,26.6485,26.6639,47000.0
2015-03-12 14:10:00,51.96,51.96,51.92,51.93,47300.0,26.6639,26.6639,26.6434,26.6485,47300.0
2015-03-12 14:15:00,51.94,51.96,51.94,51.95,31000.0,26.6537,26.6639,26.6537,26.6588,31000.0
2015-03-12 14:20:00,51.95,51.98,51.94,51.98,41100.0,26.6588,26.6742,26.6537,26.6742,41100.0
2015-03-12 14:25:00,51.97,52.0,51.97,51.99,38000.0,26.6691,26.6845,26.6691,26.6793,38000.0
2015-03-12 14:30:00,51.99,52.0,51.99,52.0,42700.0,26.6793,26.6845,26.6793,26.6845,42700.0
2015-03-12 14:35:00,52.0,52.0,51.97,52.0,61500.0,26.6845,26.6845,26.6691,26.6845,61500.0
2015-03-12 14:40:00,52.0,52.0,51.98,52.0,62700.0,26.6845,26.6845,26.6742,26.6845,62700.0
2015-03-12 14:45:00,52.0,52.01,51.99,52.0,80500.0,26.6845,26.6896,26.6793,26.6845,80500.0
2015-03-12 14:50:00,52.0,52.01,51.99,52.0,59600.0,26.6845,26.6896,26.6793,26.6845,59600.0
2015-03-12 14:55:00,52.0,52.09,51.99,52.08,98800.0,26.6845,26.7306,26.6793,26.7255,98800.0
2015-03-12 15:00:00,52.08,52.12,52.05,52.06,191000.0,26.7255,26.746,26.7101,26.7152,191000.0
2015-03-12 15:05:00,52.05,52.06,52.0,52.01,101600.0,26.7101,26.7152,26.6845,26.6896,101600.0
2015-03-12 15:10:00,52.01,52.01,51.97,51.98,110500.0,26.6896,26.6896,26.6691,26.6742,110500.0
2015-03-12 15:15:00,51.98,52.0,51.97,52.0,52300.0,26.6742,26.6845,26.6691,26.6845,52300.0
2015-03-12 15:20:00,52.0,52.01,51.99,52.01,73600.0,26.6845,26.6896,26.6793,26.6896,73600.0
2015-03-12 15:25:00,52.01,52.01,52.0,52.01,63300.0,26.6896,26.6896,26.6845,26.6896,63300.0
2015-03-12 15:30:00,52.01,52.07,52.0,52.02,157000.0,26.6896,26.7204,26.6845,26.6947,157000.0
2015-03-12 15:35:00,52.02,52.03,52.0,52.01,143700.0,26.6947,26.6999,26.6845,26.6896,143700.0
2015-03-12 15:40:00,52.01,52.01,51.99,52.0,185800.0,26.6896,26.6896,26.6793,26.6845,185800.0
2015-03-12 15:45:00,52.0,52.01,51.99,52.0,260700.0,26.6845,26.6896,26.6793,26.6845,260700.0
2015-03-12 15:50:00,52.0,52.0,51.99,52.0,163200.0,26.6845,26.6845,26.6793,26.6845,163200.0
2015-03-12 15:55:00,52.0,52.04,51.99,52.01,810800.0,26.6845,26.705,26.6793,26.6896,810800.0
2015-03-13 09:30:00,51.93,51.95,51.53,51.55,248000.0,26.6485,26.6588,26.4433,26.4535,248000.0
2015-03-13 09:35:00,51.55,51.56,51.26,51.47,266600.0,26.4535,26.4587,26.3047,26.4125,266600.0
2015-03-13 09:40:00,51.47,51.73,51.47,51.69,115200.0,26.4125,26.5459,26.4125,26.5254,115200.0
2015-03-13 09:45:00,51.7,51.86,51.69,51.74,107100.0,26.5305,26.6126,26.5254,26.551,107100.0
2015-03-13 09:50:00,51.73,51.76,51.64,51.69,56200.0,26.5459,26.5613,26.4997,26.5254,56200.0
2015-03-13 09:55:00,51.69,51.69,51.58,51.64,51600.0,26.5254,26.5254,26.4689,26.4997,51600.0
2015-03-13 10:00:00,51.62,51.74,51.61,51.64,111100.0,26.4895,26.551,26.4843,26.4997,111100.0
2015-03-13 10:05:00,51.63,51.71,51.59,51.63,56700.0,26.4946,26.5356,26.4741,26.4946,56700.0
2015-03-13 10:10:00,51.62,51.67,51.57,51.64,81900.0,26.4895,26.5151,26.4638,26.4997,81900.0
2015-03-13 10:15:00,51.64,51.65,51.59,51.65,56800.0,26.4997,26.5048,26.4741,26.5048,56800.0
2015-03-13 10:20:00,51.65,51.73,51.64,51.72,180600.0,26.5048,26.5459,26.4997,26.5408,180600.0
2015-03-13 10:25:00,51.71,51.73,51.61,51.61,183100.0,26.5356,26.5459,26.4843,26.4843,183100.0
2015-03-13 10:30:00,51.61,51.62,51.51,51.57,83900.0,26.4843,26.4895,26.433,26.4638,83900.0
2015-03-13 10:35:00,51.58,51.58,51.52,51.54,54200.0,26.4689,26.4689,26.4381,26.4484,54200.0
2015-03-13 10:40:00,51.53,51.58,51.51,51.53,56800.0,26.4433,26.4689,26.433,26.4433,56800.0
2015-03-13 10:45:00,51.52,51.53,51.4,51.41,67900.0,26.4381,26.4433,26.3766,26.3817,67900.0
2015-03-13 10:50:00,51.41,51.45,51.32,51.32,52200.0,26.3817,26.4022,26.3355,26.3355,52200.0
2015-03-13 10:55:00,51.33,51.4,51.3,51.31,97100.0,26.3406,26.3766,26.3252,26.3304,97100.0
2015-03-13 11:00:00,51.31,51.4,51.29,51.36,41400.0,26.3304,26.3766,26.3201,26.356,41400.0
2015-03-13 11:05:00,51.37,51.42,51.35,51.42,56900.0,26.3612,26.3868,26.3509,26.3868,56900.0
2015-03-13 11:10:00,51.43,51.47,51.43,51.43,49100.0,26.392,26.4125,26.392,26.392,49100.0
2015-03-13 11:15:00,51.44,51.45,51.26,51.3,103200.0,26.3971,26.4022,26.3047,26.3252,103200.0
2015-03-13 11:20:00,51.3,51.33,51.21,51.22,90800.0,26.3252,26.3406,26.2791,26.2842,90800.0
2015-03-13 11:25:00,51.22,51.23,51.16,51.2,75200.0,26.2842,26.2893,26.2534,26.2739,75200.0
2015-03-13 11:30:00,51.2,51.21,51.08,51.15,83500.0,26.2739,26.2791,26.2123,26.2483,83500.0
2015-03-13 11:35:00,51.15,51.21,51.13,51.21,56200.0,26.2483,26.2791,26.238,26.2791,56200.0
2015-03-13 11:40:00,51.22,51.25,51.13,51.2,45400.0,26.2842,26.2996,26.238,26.2739,45400.0
2015-03-13 11:45:00,51.2,51.2,51.09,51.12,70700.0,26.2739,26.2739,26.2175,26.2329,70700.0
2015-03-13 11:50:00,51.13,51.17,51.1,51.17,77800.0,26.238,26.2585,26.2226,26.2585,77800.0
2015-03-13 11:55:00,51.17,51.19,51.15,51.16,57900.0,26.2585,26.2688,26.2483,26.2534,57900.0
2015-03-13 12:00:00,51.16,51.18,51.1,51.17,57300.0,26.2534,26.2637,26.2226,26.2585,57300.0
2015-03-13 12:05:00,51.17,51.28,51.16,51.28,42500.0,26.2585,26.315,26.2534,26.315,42500.0
2015-03-13 12:10:00,51.28,51.32,51.25,51.27,56300.0,26.315,26.3355,26.2996,26.3098,56300.0
2015-03-13 12:15:00,51.27,51.3,51.21,51.27,45400.0,26.3098,26.3252,26.2791,26.3098,45400.0
2015-03-13 12:20:00,51.28,51.42,51.27,51.41,36500.0,26.315,26.3868,26.3098,26.3817,36500.0
2015-03-13 12:25:00,51.41,51.45,51.39,51.41,48100.0,26.3817,26.4022,26.3714,26.3817,48100.0
2015-03-13 12:30:00,51.41,51.42,51.38,51.39,64700.0,26.3817,26.3868,26.3663,26.3714,64700.0
2015-03-13 12:35:00,51.39,51.41,51.38,51.39,46600.0,26.3714,26.3817,26.3663,26.3714,46600.0
2015-03-13 12:40:00,51.39,51.41,51.38,51.41,49200.0,26.3714,26.3817,26.3663,26.3817,49200.0
2015-03-13 12:45:00,51.41,51.41,51.36,51.39,173900.0,26.3817,26.3817,26.356,26.3714,173900.0
2015-03-13 12:50:00,51.4,51.41,51.34,51.35,43800.0,26.3766,26.3817,26.3458,26.3509,43800.0
2015-03-13 12:55:00,51.36,51.39,51.33,51.37,42500.0,26.356,26.3714,26.3406,26.3612,42500.0
2015-03-13 13:00:00,51.38,51.38,51.26,51.27,45100.0,26.3663,26.3663,26.3047,26.3098,45100.0
2015-03-13 13:05:00,51.27,51.31,51.26,51.3,60100.0,26.3098,26.3304,26.3047,26.3252,60100.0
2015-03-13 13:10:00,51.3,51.34,51.29,51.33,29400.0,26.3252,26.3458,26.3201,26.3406,29400.0
2015-03-13 13:15:00,51.33,51.34,51.29,51.34,45300.0,26.3406,26.3458,26.3201,26.3458,45300.0
2015-03-13 13:20:00,51.34,51.35,51.3,51.34,54800.0,26.3458,26.3509,26.3252,26.3458,54800.0
2015-03-13 13:25:00,51.33,51.35,51.28,51.3,74600.0,26.3406,26.3509,26.315,26.3252,74600.0
2015-03-13 13:30:00,51.3,51.32,51.26,51.28,66100.0,26.3252,26.3355,26.3047,26.315,66100.0
2015-03-13 13:35:00,51.27,51.31,51.26,51.3,46700.0,26.3098,26.3304,26.3047,26.3252,46700.0
2015-03-13 13:40:00,51.3,51.32,51.28,51.3,118500.0,26.3252,26.3355,26.315,26.3252,118500.0
2015-03-13 13:45:00,51.31,51.31,51.28,51.29,76100.0,26.3304,26.3304,26.315,26.3201,76100.0
2015-03-13 13:50:00,51.29,51.32,51.28,51.32,48300.0,26.3201,26.3355,26.315,26.3355,48300.0
2015-03-13 13:55:00,51.32,51.32,51.28,51.29,36500.0,26.3355,26.3355,26.315,26.3201,36500.0
2015-03-13 14:00:00,51.3,51.34,51.28,51.33,59700.0,26.3252,26.3458,26.315,26.3406,59700.0
2015-03-13 14:05:00,51.33,51.38,51.31,51.34,63600.0,26.3406,26.3663,26.3304,26.3458,63600.0
2015-03-13 14:10:00,51.33,51.35,51.3,51.34,49700.0,26.3406,26.3509,26.3252,26.3458,49700.0
2015-03-13 14:15:00,51.35,51.41,51.34,51.38,41800.0,26.3509,26.3817,26.3458,26.3663,41800.0
2015-03-13 14:20:00,51.38,51.41,51.36,51.36,69800.0,26.3663,26.3817,26.356,26.356,69800.0
2015-03-13 14:25:00,51.37,51.39,51.33,51.39,35300.0,26.3612,26.3714,26.3406,26.3714,35300.0
2015-03-13 14:30:00,51.39,51.4,51.33,51.35,35500.0,26.3714,26.3766,26.3406,26.3509,35500.0
2015-03-13 14:35:00,51.36,51.36,51.25,51.25,33400.0,26.356,26.356,26.2996,26.2996,33400.0
2015-03-13 14:40:00,51.26,51.26,51.17,51.17,54600.0,26.3047,26.3047,26.2585,26.2585,54600.0
2015-03-13 14:45:00,51.18,51.29,51.18,51.21,102400.0,26.2637,26.3201,26.2637,26.2791,102400.0
2015-03-13 14:50:00,51.21,51.31,51.2,51.27,31800.0,26.2791,26.3304,26.2739,26.3098,31800.0
2015-03-13 14:55:00,51.26,51.34,51.24,51.33,43000.0,26.3047,26.3458,26.2945,26.3406,43000.0
2015-03-13 15:00:00,51.33,51.38,51.31,51.38,177600.0,26.3406,26.3663,26.3304,26.3663,177600.0
2015-03-13 15:05:00,51.37,51.41,51.36,51.39,101400.0,26.3612,26.3817,26.356,26.3714,101400.0
2015-03-13 15:10:00,51.39,51.41,51.33,51.34,55000.0,26.3714,26.3817,26.3406,26.3458,55000.0
2015-03-13 15:15:00,51.35,51.42,51.32,51.34,63900.0,26.3509,26.3868,26.3355,26.3458,63900.0
2015-03-13 15:20:00,51.33,51.34,51.3,51.33,74300.0,26.3406,26.3458,26.3252,26.3406,74300.0
2015-03-13 15:25:00,51.34,51.41,51.33,51.39,57300.0,26.3458,26.3817,26.3406,26.3714,57300.0
2015-03-13 15:30:00,51.39,51.41,51.33,51.35,128800.0,26.3714,26.3817,26.3406,26.3509,128800.0
2015-03-13 15:35:00,51.35,51.39,51.34,51.38,94600.0,26.3509,26.3714,26.3458,26.3663,94600.0
2015-03-13 15:40:00,51.38,51.44,51.38,51.39,143200.0,26.3663,26.3971,26.3663,26.3714,143200.0
2015-03-13 15:45:00,51.38,51.4,51.35,51.38,123800.0,26.3663,26.3766,26.3509,26.3663,123800.0
2015-03-13 15:50:00,51.38,51.45,51.38,51.43,191500.0,26.3663,26.4022,26.3663,26.392,191500.0
2015-03-13 15:55:00,51.44,51.47,51.39,51.4,398500.0,26.3971,26.4125,26.3714,26.3766,398500.0
2015-03-16 09:30:00,51.76,51.89,51.72,51.8,199000.0,26.5613,26.628,26.5408,26.5818,199000.0
2015-03-16 09:35:00,51.81,52.06,51.8,51.91,86600.0,26.587,26.7152,26.5818,26.6383,86600.0
2015-03-16 09:40:00,51.9,51.95,51.79,51.8,81000.0,26.6331,26.6588,26.5767,26.5818,81000.0
2015-03-16 09:45:00,51.8,51.99,51.79,51.95,65300.0,26.5818,26.6793,26.5767,26.6588,65300.0
2015-03-16 09:50:00,51.96,52.02,51.96,51.97,70800.0,26.6639,26.6947,26.6639,26.6691,70800.0
2015-03-16 09:55:00,51.98,52.02,51.96,51.98,64900.0,26.6742,26.6947,26.6639,26.6742,64900.0
2015-03-16 10:00:00,51.98,52.02,51.91,51.95,67200.0,26.6742,26.6947,26.6383,26.6588,67200.0
2015-03-16 10:05:00,51.95,51.95,51.79,51.81,61700.0,26.6588,26.6588,26.5767,26.587,61700.0
2015-03-16 10:10:00,51.81,51.93,51.81,51.85,62800.0,26.587,26.6485,26.587,26.6075,62800.0
2015-03-16 10:15:00,51.84,51.84,51.78,51.81,40500.0,26.6024,26.6024,26.5716,26.587,40500.0
2015-03-16 10:20:00,51.81,51.87,51.78,51.78,39400.0,26.587,26.6177,26.5716,26.5716,39400.0
2015-03-16 10:25:00,51.78,51.81,51.76,51.8,36100.0,26.5716,26.587,26.5613,26.5818,36100.0
2015-03-16 10:30:00,51.8,51.95,51.8,51.9,55300.0,26.5818,26.6588,26.5818,26.6331,55300.0
2015-03-16 10:35:00,51.9,51.91,51.8,51.81,51700.0,26.6331,26.6383,26.5818,26.587,51700.0
2015-03-16 10:40:00,51.81,51.88,51.76,51.82,110400.0,26.587,26.6229,26.5613,26.5921,110400.0
2015-03-16 10:45:00,51.82,51.83,51.7,51.71,56500.0,26.5921,26.5972,26.5305,26.5356,56500.0
2015-03-16 10:50:00,51.7,51.86,51.7,51.86,63200.0,26.5305,26.6126,26.5305,26.6126,63200.0
2015-03-16 10:55:00,51.86,51.91,51.85,51.89,39900.0,26.6126,26.6383,26.6075,26.628,39900.0
2015-03-16 11:00:00,51.89,51.91,51.87,51.88,36900.0,26.628,26.6383,26.6177,26.6229,36900.0
2015-03-16 11:05:00,51.89,51.99,51.88,51.95,50700.0,26.628,26.6793,26.6229,26.6588,50700.0
2015-03-16 11:10:00,51.95,52.0,51.92,51.93,52100.0,26.6588,26.6845,26.6434,26.6485,52100.0
2015-03-16 11:15:00,51.93,51.97,51.93,51.95,27500.0,26.6485,26.6691,26.6485,26.6588,27500.0
2015-03-16 11:20:00,51.95,52.0,51.94,51.99,71300.0,26.6588,26.6845,26.6537,26.6793,71300.0
2015-03-16 11:25:00,52.0,52.01,51.91,51.91,71900.0,26.6845,26.6896,26.6383,26.6383,71900.0
2015-03-16 11:30:00,51.91,52.0,51.91,51.98,49800.0,26.6383,26.6845,26.6383,26.6742,49800.0
2015-03-16 11:35:00,51.98,51.99,51.89,51.89,47600.0,26.6742,26.6793,26.628,26.628,47600.0
2015-03-16 11:40:00,51.9,51.94,51.86,51.92,46300.0,26.6331,26.6537,26.6126,26.6434,46300.0
2015-03-16 11:45:00,51.92,52.0,51.91,52.0,75800.0,26.6434,26.6845,26.6383,26.6845,75800.0
2015-03-16 11:50:00,52.0,52.0,51.97,51.98,153000.0,26.6845,26.6845,26.6691,26.6742,153000.0
2015-03-16 11:55:00,51.98,51.98,51.92,51.93,27500.0,26.6742,26.6742,26.6434,26.6485,27500.0
2015-03-16 12:00:00,51.93,51.94,51.87,51.94,34700.0,26.6485,26.6537,26.6177,26.6537,34700.0
2015-03-16 12:05:00,51.94,51.94,51.89,51.91,29700.0,26.6537,26.6537,26.628,26.6383,29700.0
2015-03-16 12:10:00,51.91,51.91,51.85,51.88,31100.0,26.6383,26.6383,26.6075,26.6229,31100.0
2015-03-16 12:15:00,51.89,51.89,51.82,51.83,47100.0,26.628,26.628,26.5921,26.5972,47100.0
2015-03-16 12:20:00,51.83,51.88,51.79,51.86,48200.0,26.5972,26.6229,26.5767,26.6126,48200.0
2015-03-16 12:25:00,51.85,51.93,51.84,51.9,49600.0,26.6075,26.6485,26.6024,26.6331,49600.0
2015-03-16 12:30:00,51.9,51.92,51.87,51.89,38400.0,26.6331,26.6434,26.6177,26.628,38400.0
2015-03-16 12:35:00,51.9,51.91,51.86,51.88,29200.0,26.6331,26.6383,26.6126,26.6229,29200.0
2015-03-16 12:40:00,51.89,51.94,51.86,51.86,42100.0,26.628,26.6537,26.6126,26.6126,42100.0
2015-03-16 12:45:00,51.86,51.87,51.83,51.86,35400.0,26.6126,26.6177,26.5972,26.6126,35400.0
2015-03-16 12:50:00,51.86,51.93,51.85,51.89,37400.0,26.6126,26.6485,26.6075,26.628,37400.0
2015-03-16 12:55:00,51.9,51.91,51.82,51.83,23500.0,26.6331,26.6383,26.5921,26.5972,23500.0
2015-03-16 13:00:00,51.83,51.87,51.76,51.78,75200.0,26.5972,26.6177,26.5613,26.5716,75200.0
2015-03-16 13:05:00,51.78,51.85,51.78,51.85,26300.0,26.5716,26.6075,26.5716,26.6075,26300.0
2015-03-16 13:10:00,51.85,51.88,51.83,51.85,29800.0,26.6075,26.6229,26.5972,26.6075,29800.0
2015-03-16 13:15:00,51.85,51.89,51.85,51.88,20200.0,26.6075,26.628,26.6075,26.6229,20200.0
2015-03-16 13:20:00,51.89,51.91,51.85,51.88,48700.0,26.628,26.6383,26.6075,26.6229,48700.0
2015-03-16 13:25:00,51.88,51.88,51.79,51.8,64300.0,26.6229,26.6229,26.5767,26.5818,64300.0
2015-03-16 13:30:00,51.8,51.82,51.77,51.77,35600.0,26.5818,26.5921,26.5664,26.5664,35600.0
2015-03-16 13:35:00,51.78,51.83,51.77,51.82,61100.0,26.5716,26.5972,26.5664,26.5921,61100.0
2015-03-16 13:40:00,51.82,51.83,51.78,51.81,32600.0,26.5921,26.5972,26.5716,26.587,32600.0
2015-03-16 13:45:00,51.82,51.88,51.82,51.85,36400.0,26.5921,26.6229,26.5921,26.6075,36400.0
2015-03-16 13:50:00,51.85,51.91,51.84,51.9,39700.0,26.6075,26.6383,26.6024,26.6331,39700.0
2015-03-16 13:55:00,51.91,51.93,51.88,51.93,48800.0,26.6383,26.6485,26.6229,26.6485,48800.0
2015-03-16 14:00:00,51.93,51.96,51.92,51.93,36700.0,26.6485,26.6639,26.6434,26.6485,36700.0
2015-03-16 14:05:00,51.93,51.98,51.92,51.98,25800.0,26.6485,26.6742,26.6434,26.6742,25800.0
2015-03-16 14:10:00,51.98,51.99,51.91,51.91,53500.0,26.6742,26.6793,26.6383,26.6383,53500.0
2015-03-16 14:15:00,51.91,51.92,51.83,51.86,64500.0,26.6383,26.6434,26.5972,26.6126,64500.0
2015-03-16 14:20:00,51.87,51.92,51.87,51.89,34600.0,26.6177,26.6434,26.6177,26.628,34600.0
2015-03-16 14:25:00,51.89,51.94,51.85,51.93,43600.0,26.628,26.6537,26.6075,26.6485,43600.0
2015-03-16 14:30:00,51.93,51.95,51.91,51.94,63300.0,26.6485,26.6588,26.6383,26.6537,63300.0
2015-03-16 14:35:00,51.94,51.95,51.86,51.89,32700.0,26.6537,26.6588,26.6126,26.628,32700.0
2015-03-16 14:40:00,51.89,51.93,51.87,51.88,78400.0,26.628,26.6485,26.6177,26.6229,78400.0
2015-03-16 14:45:00,51.88,51.94,51.87,51.9,47200.0,26.6229,26.6537,26.6177,26.6331,47200.0
2015-03-16 14:50:00,51.89,51.9,51.88,51.89,34800.0,26.628,26.6331,26.6229,26.628,34800.0
2015-03-16 14:55:00,51.89,51.93,51.88,51.92,72800.0,26.628,26.6485,26.6229,26.6434,72800.0
2015-03-16 15:00:00,51.93,51.97,51.92,51.97,213000.0,26.6485,26.6691,26.6434,26.6691,213000.0
2015-03-16 15:05:00,51.97,51.99,51.92,51.97,101100.0,26.6691,26.6793,26.6434,26.6691,101100.0
2015-03-16 15:10:00,51.96,51.97,51.95,51.96,70700.0,26.6639,26.6691,26.6588,26.6639,70700.0
2015-03-16 15:15:00,51.96,51.97,51.95,51.97,75000.0,26.6639,26.6691,26.6588,26.6691,75000.0
2015-03-16 15:20:00,51.97,51.97,51.94,51.95,109200.0,26.6691,26.6691,26.6537,26.6588,109200.0
2015-03-16 15:25:00,51.96,51.98,51.95,51.96,84500.0,26.6639,26.6742,26.6588,26.6639,84500.0
2015-03-16 15:30:00,51.97,52.03,51.96,52.01,127500.0,26.6691,26.6999,26.6639,26.6896,127500.0
2015-03-16 15:35:00,52.0,52.02,51.98,52.0,68000.0,26.6845,26.6947,26.6742,26.6845,68000.0
2015-03-16 15:40:00,52.01,52.02,52.0,52.01,114800.0,26.6896,26.6947,26.6845,26.6896,114800.0
2015-03-16 15:45:00,52.02,52.03,52.0,52.03,243300.0,26.6947,26.6999,26.6845,26.6999,243300.0
2015-03-16 15:50:00,52.03,52.05,52.02,52.05,279400.0,26.6999,26.7101,26.6947,26.7101,279400.0
2015-03-16 15:55:00,52.05,52.09,52.04,52.08,455300.0,26.7101,26.7306,26.705,26.7255,455300.0
2015-03-17 09:30:00,51.82,51.95,51.76,51.78,237600.0,26.5921,26.6588,26.5613,26.5716,237600.0
2015-03-17 09:35:00,51.8,51.82,51.62,51.68,101200.0,26.5818,26.5921,26.4895,26.5202,101200.0
2015-03-17 09:40:00,51.69,51.7,51.61,51.67,51000.0,26.5254,26.5305,26.4843,26.5151,51000.0
2015-03-17 09:45:00,51.68,51.83,51.68,51.71,69000.0,26.5202,26.5972,26.5202,26.5356,69000.0
2015-03-17 09:50:00,51.7,51.85,51.68,51.82,43300.0,26.5305,26.6075,26.5202,26.5921,43300.0
2015-03-17 09:55:00,51.82,51.91,51.82,51.87,41000.0,26.5921,26.6383,26.5921,26.6177,41000.0
2015-03-17 10:00:00,51.87,51.93,51.84,51.92,36800.0,26.6177,26.6485,26.6024,26.6434,36800.0
2015-03-17 10:05:00,51.92,51.97,51.88,51.95,42700.0,26.6434,26.6691,26.6229,26.6588,42700.0
2015-03-17 10:10:00,51.94,51.95,51.79,51.8,69900.0,26.6537,26.6588,26.5767,26.5818,69900.0
2015-03-17 10:15:00,51.8,51.83,51.76,51.79,56000.0,26.5818,26.5972,26.5613,26.5767,56000.0
2015-03-17 10:20:00,51.8,51.8,51.68,51.69,71000.0,26.5818,26.5818,26.5202,26.5254,71000.0
2015-03-17 10:25:00,51.68,51.68,51.59,51.64,59800.0,26.5202,26.5202,26.4741,26.4997,59800.0
2015-03-17 10:30:00,51.64,51.69,51.6,51.61,59500.0,26.4997,26.5254,26.4792,26.4843,59500.0
2015-03-17 10:35:00,51.6,51.61,51.55,51.57,65100.0,26.4792,26.4843,26.4535,26.4638,65100.0
2015-03-17 10:40:00,51.57,51.61,51.57,51.6,50300.0,26.4638,26.4843,26.4638,26.4792,50300.0
2015-03-17 10:45:00,51.61,51.61,51.58,51.58,34400.0,26.4843,26.4843,26.4689,26.4689,34400.0
2015-03-17 10:50:00,51.59,51.6,51.53,51.57,44200.0,26.4741,26.4792,26.4433,26.4638,44200.0
2015-03-17 10:55:00,51.57,51.58,51.21,51.48,159100.0,26.4638,26.4689,26.2791,26.4176,159100.0
2015-03-17 11:00:00,51.48,51.5,51.39,51.42,82500.0,26.4176,26.4279,26.3714,26.3868,82500.0
2015-03-17 11:05:00,51.41,51.42,51.36,51.4,53400.0,26.3817,26.3868,26.356,26.3766,53400.0
2015-03-17 11:10:00,51.4,51.4,51.34,51.37,49300.0,26.3766,26.3766,26.3458,26.3612,49300.0
2015-03-17 11:15:00,51.38,51.38,51.24,51.27,72000.0,26.3663,26.3663,26.2945,26.3098,72000.0
2015-03-17 11:20:00,51.27,51.3,51.23,51.3,57100.0,26.3098,26.3252,26.2893,26.3252,57100.0
2015-03-17 11:25:00,51.3,51.33,51.28,51.33,111700.0,26.3252,26.3406,26.315,26.3406,111700.0
2015-03-17 11:30:00,51.33,51.35,51.25,51.29,70900.0,26.3406,26.3509,26.2996,26.3201,70900.0
2015-03-17 11:35:00,51.3,51.32,51.3,51.31,27600.0,26.3252,26.3355,26.3252,26.3304,27600.0
2015-03-17 11:40:00,51.32,51.35,51.3,51.3,64500.0,26.3355,26.3509,26.3252,26.3252,64500.0
2015-03-17 11:45:00,51.29,51.33,51.28,51.31,38400.0,26.3201,26.3406,26.315,26.3304,38400.0
2015-03-17 11:50:00,51.31,51.32,51.22,51.23,78500.0,26.3304,26.3355,26.2842,26.2893,78500.0
2015-03-17 11:55:00,51.23,51.29,51.23,51.28,46300.0,26.2893,26.3201,26.2893,26.315,46300.0
2015-03-17 12:00:00,51.29,51.29,51.21,51.22,48200.0,26.3201,26.3201,26.2791,26.2842,48200.0
2015-03-17 12:05:00,51.23,51.24,51.2,51.23,37300.0,26.2893,26.2945,26.2739,26.2893,37300.0
2015-03-17 12:10:00,51.23,51.25,51.15,51.19,39200.0,26.2893,26.2996,26.2483,26.2688,39200.0
2015-03-17 12:15:00,51.19,51.31,51.19,51.28,35000.0,26.2688,26.3304,26.2688,26.315,35000.0
2015-03-17 12:20:00,51.28,51.36,51.27,51.36,52500.0,26.315,26.356,26.3098,26.356,52500.0
2015-03-17 12:25:00,51.35,51.42,51.35,51.4,81300.0,26.3509,26.3868,26.3509,26.3766,81300.0
2015-03-17 12:30:00,51.41,51.43,51.37,51.42,48100.0,26.3817,26.392,26.3612,26.3868,48100.0
2015-03-17 12:35:00,51.42,51.45,51.38,51.39,32300.0,26.3868,26.4022,26.3663,26.3714,32300.0
2015-03-17 12:40:00,51.4,51.45,51.38,51.44,46300.0,26.3766,26.4022,26.3663,26.3971,46300.0
2015-03-17 12:45:00,51.44,51.44,51.37,51.38,46100.0,26.3971,26.3971,26.3612,26.3663,46100.0
2015-03-17 12:50:00,51.38,51.43,51.36,51.38,27900.0,26.3663,26.392,26.356,26.3663,27900.0
2015-03-17 12:55:00,51.37,51.41,51.37,51.4,35000.0,26.3612,26.3817,26.3612,26.3766,35000.0
2015-03-17 13:00:00,51.39,51.4,51.33,51.39,34800.0,26.3714,26.3766,26.3406,26.3714,34800.0
2015-03-17 13:05:00,51.38,51.42,51.37,51.38,31600.0,26.3663,26.3868,26.3612,26.3663,31600.0
2015-03-17 13:10:00,51.39,51.42,51.37,51.38,30300.0,26.3714,26.3868,26.3612,26.3663,30300.0
2015-03-17 13:15:00,51.37,51.43,51.36,51.37,65000.0,26.3612,26.392,26.356,26.3612,65000.0
2015-03-17 13:20:00,51.37,51.43,51.37,51.39,33300.0,26.3612,26.392,26.3612,26.3714,33300.0
2015-03-17 13:25:00,51.39,51.46,51.39,51.45,31300.0,26.3714,26.4073,26.3714,26.4022,31300.0
2015-03-17 13:30:00,51.45,51.49,51.39,51.41,35300.0,26.4022,26.4227,26.3714,26.3817,35300.0
2015-03-17 13:35:00,51.42,51.42,51.34,51.34,37500.0,26.3868,26.3868,26.3458,26.3458,37500.0
2015-03-17 13:40:00,51.34,51.39,51.34,51.35,41500.0,26.3458,26.3714,26.3458,26.3509,41500.0
2015-03-17 13:45:00,51.36,51.36,51.3,51.34,39500.0,26.356,26.356,26.3252,26.3458,39500.0
2015-03-17 13:50:00,51.34,51.41,51.33,51.36,37600.0,26.3458,26.3817,26.3406,26.356,37600.0
2015-03-17 13:55:00,51.36,51.45,51.34,51.4,32100.0,26.356,26.4022,26.3458,26.3766,32100.0
2015-03-17 14:00:00,51.4,51.43,51.35,51.35,40500.0,26.3766,26.392,26.3509,26.3509,40500.0
2015-03-17 14:05:00,51.36,51.44,51.34,51.44,69200.0,26.356,26.3971,26.3458,26.3971,69200.0
2015-03-17 14:10:00,51.44,51.46,51.42,51.45,36200.0,26.3971,26.4073,26.3868,26.4022,36200.0
2015-03-17 14:15:00,51.45,51.45,51.4,51.41,36200.0,26.4022,26.4022,26.3766,26.3817,36200.0
2015-03-17 14:20:00,51.41,51.42,51.38,51.39,34600.0,26.3817,26.3868,26.3663,26.3714,34600.0
2015-03-17 14:25:00,51.39,51.42,51.37,51.41,42900.0,26.3714,26.3868,26.3612,26.3817,42900.0
2015-03-17 14:30:00,51.41,51.42,51.36,51.38,43700.0,26.3817,26.3868,26.356,26.3663,43700.0
2015-03-17 14:35:00,51.38,51.42,51.36,51.42,29400.0,26.3663,26.3868,26.356,26.3868,29400.0
2015-03-17 14:40:00,51.42,51.42,51.37,51.38,31400.0,26.3868,26.3868,26.3612,26.3663,31400.0
2015-03-17 14:45:00,51.39,51.44,51.39,51.44,20800.0,26.3714,26.3971,26.3714,26.3971,20800.0
2015-03-17 14:50:00,51.44,51.49,51.4,51.49,43800.0,26.3971,26.4227,26.3766,26.4227,43800.0
2015-03-17 14:55:00,51.5,51.54,51.49,51.53,39500.0,26.4279,26.4484,26.4227,26.4433,39500.0
2015-03-17 15:00:00,51.54,51.57,51.52,51.55,42800.0,26.4484,26.4638,26.4381,26.4535,42800.0
2015-03-17 15:05:00,51.56,51.57,51.53,51.57,38100.0,26.4587,26.4638,26.4433,26.4638,38100.0
2015-03-17 15:10:00,51.56,51.6,51.54,51.56,58400.0,26.4587,26.4792,26.4484,26.4587,58400.0
2015-03-17 15:15:00,51.57,51.62,51.55,51.61,36800.0,26.4638,26.4895,26.4535,26.4843,36800.0
2015-03-17 15:20:00,51.61,51.64,51.59,51.62,48200.0,26.4843,26.4997,26.4741,26.4895,48200.0
2015-03-17 15:25:00,51.63,51.65,51.62,51.65,34000.0,26.4946,26.5048,26.4895,26.5048,34000.0
2015-03-17 15:30:00,51.65,51.68,51.64,51.68,63400.0,26.5048,26.5202,26.4997,26.5202,63400.0
2015-03-17 15:35:00,51.68,51.68,51.64,51.64,102700.0,26.5202,26.5202,26.4997,26.4997,102700.0
2015-03-17 15:40:00,51.65,51.66,51.57,51.59,161600.0,26.5048,26.51,26.4638,26.4741,161600.0
2015-03-17 15:45:00,51.59,51.66,51.59,51.65,154700.0,26.4741,26.51,26.4741,26.5048,154700.0
2015-03-17 15:50:00,51.64,51.65,51.62,51.65,130300.0,26.4997,26.5048,26.4895,26.5048,130300.0
2015-03-17 15:55:00,51.65,51.66,51.55,51.62,458600.0,26.5048,26.51,26.4535,26.4895,458600.0
2015-03-18 09:30:00,51.36,51.42,51.08,51.1,198400.0,26.356,26.3868,26.2123,26.2226,198400.0
2015-03-18 09:35:00,51.1,51.23,50.86,50.93,240000.0,26.2226,26.2893,26.0995,26.1354,240000.0
2015-03-18 09:40:00,50.93,51.08,50.92,51.0,89200.0,26.1354,26.2123,26.1302,26.1713,89200.0
2015-03-18 09:45:00,51.0,51.05,50.93,50.97,91100.0,26.1713,26.197,26.1354,26.1559,91100.0
2015-03-18 09:50:00,50.96,51.09,50.95,51.05,96400.0,26.1508,26.2175,26.1456,26.197,96400.0
2015-03-18 09:55:00,51.03,51.04,50.85,50.85,124200.0,26.1867,26.1918,26.0943,26.0943,124200.0
2015-03-18 10:00:00,50.85,50.9,50.8,50.85,244300.0,26.0943,26.12,26.0687,26.0943,244300.0
2015-03-18 10:05:00,50.85,50.97,50.84,50.96,60500.0,26.0943,26.1559,26.0892,26.1508,60500.0
2015-03-18 10:10:00,50.96,50.99,50.88,50.88,122300.0,26.1508,26.1662,26.1097,26.1097,122300.0
2015-03-18 10:15:00,50.89,50.99,50.88,50.93,88000.0,26.1148,26.1662,26.1097,26.1354,88000.0
2015-03-18 10:20:00,50.94,50.95,50.85,50.92,76700.0,26.1405,26.1456,26.0943,26.1302,76700.0
2015-03-18 10:25:00,50.92,50.94,50.87,50.87,73400.0,26.1302,26.1405,26.1046,26.1046,73400.0
2015-03-18 10:30:00,50.87,50.89,50.82,50.83,76000.0,26.1046,26.1148,26.0789,26.0841,76000.0
2015-03-18 10:35:00,50.83,50.89,50.83,50.89,103500.0,26.0841,26.1148,26.0841,26.1148,103500.0
2015-03-18 10:40:00,50.89,50.89,50.82,50.88,110100.0,26.1148,26.1148,26.0789,26.1097,110100.0
2015-03-18 10:45:00,50.89,50.89,50.78,50.82,100200.0,26.1148,26.1148,26.0584,26.0789,100200.0
2015-03-18 10:50:00,50.82,50.85,50.71,50.78,95600.0,26.0789,26.0943,26.0225,26.0584,95600.0
2015-03-18 10:55:00,50.79,50.8,50.62,50.79,104600.0,26.0635,26.0687,25.9763,26.0635,104600.0
2015-03-18 11:00:00,50.8,50.8,50.75,50.75,86600.0,26.0687,26.0687,26.043,26.043,86600.0
2015-03-18 11:05:00,50.75,50.78,50.73,50.73,62500.0,26.043,26.0584,26.0327,26.0327,62500.0
2015-03-18 11:10:00,50.73,50.78,50.72,50.74,79100.0,26.0327,26.0584,26.0276,26.0379,79100.0
2015-03-18 11:15:00,50.73,50.75,50.71,50.72,75100.0,26.0327,26.043,26.0225,26.0276,75100.0
2015-03-18 11:20:00,50.71,50.74,50.68,50.71,38000.0,26.0225,26.0379,26.0071,26.0225,38000.0
2015-03-18 11:25:00,50.72,50.72,50.63,50.64,81000.0,26.0276,26.0276,25.9814,25.9866,81000.0
2015-03-18 11:30:00,50.63,50.74,50.63,50.73,62500.0,25.9814,26.0379,25.9814,26.0327,62500.0
2015-03-18 11:35:00,50.73,50.73,50.66,50.68,99200.0,26.0327,26.0327,25.9968,26.0071,99200.0
2015-03-18 11:40:00,50.68,50.78,50.68,50.74,116700.0,26.0071,26.0584,26.0071,26.0379,116700.0
2015-03-18 11:45:00,50.73,50.76,50.73,50.75,89500.0,26.0327,26.0481,26.0327,26.043,89500.0
2015-03-18 11:50:00,50.75,50.76,50.69,50.69,66100.0,26.043,26.0481,26.0122,26.0122,66100.0
2015-03-18 11:55:00,50.7,50.71,50.66,50.68,69000.0,26.0173,26.0225,25.9968,26.0071,69000.0
2015-03-18 12:00:00,50.67,50.67,50.61,50.63,55600.0,26.002,26.002,25.9712,25.9814,55600.0
2015-03-18 12:05:00,50.63,50.63,50.59,50.59,106000.0,25.9814,25.9814,25.9609,25.9609,106000.0
2015-03-18 12:10:00,50.59,50.6,50.31,50.48,473100.0,25.9609,25.966,25.8172,25.9044,473100.0
2015-03-18 12:15:00,50.48,50.49,50.39,50.4,92300.0,25.9044,25.9096,25.8583,25.8634,92300.0
2015-03-18 12:20:00,50.41,50.45,50.34,50.44,90500.0,25.8685,25.8891,25.8326,25.8839,90500.0
2015-03-18 12:25:00,50.44,50.48,50.41,50.43,61900.0,25.8839,25.9044,25.8685,25.8788,61900.0
2015-03-18 12:30:00,50.43,50.53,50.42,50.53,50900.0,25.8788,25.9301,25.8737,25.9301,50900.0
2015-03-18 12:35:00,50.53,50.54,50.51,50.54,71300.0,25.9301,25.9352,25.9198,25.9352,71300.0
2015-03-18 12:40:00,50.54,50.6,50.53,50.59,64700.0,25.9352,25.966,25.9301,25.9609,64700.0
2015-03-18 12:45:00,50.58,50.59,50.43,50.48,72600.0,25.9558,25.9609,25.8788,25.9044,72600.0
2015-03-18 12:50:00,50.48,50.5,50.44,50.44,53400.0,25.9044,25.9147,25.8839,25.8839,53400.0
2015-03-18 12:55:00,50.45,50.46,50.35,50.45,64400.0,25.8891,25.8942,25.8377,25.8891,64400.0
2015-03-18 13:00:00,50.45,50.48,50.38,50.38,70000.0,25.8891,25.9044,25.8531,25.8531,70000.0
2015-03-18 13:05:00,50.38,50.43,50.35,50.41,73800.0,25.8531,25.8788,25.8377,25.8685,73800.0
2015-03-18 13:10:00,50.41,50.42,50.32,50.33,59800.0,25.8685,25.8737,25.8223,25.8275,59800.0
2015-03-18 13:15:00,50.33,50.37,50.3,50.36,62300.0,25.8275,25.848,25.8121,25.8429,62300.0
2015-03-18 13:20:00,50.36,50.4,50.35,50.38,81000.0,25.8429,25.8634,25.8377,25.8531,81000.0
2015-03-18 13:25:00,50.38,50.39,50.31,50.31,52000.0,25.8531,25.8583,25.8172,25.8172,52000.0
2015-03-18 13:30:00,50.32,50.33,50.24,50.29,98000.0,25.8223,25.8275,25.7813,25.8069,98000.0
2015-03-18 13:35:00,50.29,50.31,50.24,50.27,87000.0,25.8069,25.8172,25.7813,25.7967,87000.0
2015-03-18 13:40:00,50.27,50.28,50.22,50.28,77400.0,25.7967,25.8018,25.771,25.8018,77400.0
2015-03-18 13:45:00,50.28,50.32,50.24,50.32,83900.0,25.8018,25.8223,25.7813,25.8223,83900.0
2015-03-18 13:50:00,50.32,50.32,50.15,50.17,170200.0,25.8223,25.8223,25.7351,25.7454,170200.0
2015-03-18 13:55:00,50.17,50.4,50.17,50.4,95200.0,25.7454,25.8634,25.7454,25.8634,95200.0
2015-03-18 14:00:00,50.4,50.96,50.39,50.79,618200.0,25.8634,26.1508,25.8583,26.0635,618200.0
2015-03-18 14:05:00,50.78,50.95,50.78,50.88,490500.0,26.0584,26.1456,26.0584,26.1097,490500.0
2015-03-18 14:10:00,50.88,50.96,50.88,50.91,423000.0,26.1097,26.1508,26.1097,26.1251,423000.0
2015-03-18 14:15:00,50.91,51.06,50.9,51.0,348700.0,26.1251,26.2021,26.12,26.1713,348700.0
2015-03-18 14:20:00,51.0,51.06,50.95,51.01,217000.0,26.1713,26.2021,26.1456,26.1764,217000.0
2015-03-18 14:25:00,51.01,51.05,50.95,51.03,200000.0,26.1764,26.197,26.1456,26.1867,200000.0
2015-03-18 14:30:00,51.03,51.24,50.99,51.17,394200.0,26.1867,26.2945,26.1662,26.2585,394200.0
2015-03-18 14:35:00,51.16,51.19,51.06,51.07,239800.0,26.2534,26.2688,26.2021,26.2072,239800.0
2015-03-18 14:40:00,51.07,51.19,51.06,51.12,156500.0,26.2072,26.2688,26.2021,26.2329,156500.0
2015-03-18 14:45:00,51.12,51.15,51.07,51.14,93000.0,26.2329,26.2483,26.2072,26.2431,93000.0
2015-03-18 14:50:00,51.14,51.18,51.1,51.16,145700.0,26.2431,26.2637,26.2226,26.2534,145700.0
2015-03-18 14:55:00,51.15,51.18,51.1,51.16,214600.0,26.2483,26.2637,26.2226,26.2534,214600.0
2015-03-18 15:00:00,51.16,51.31,51.11,51.3,444000.0,26.2534,26.3304,26.2277,26.3252,444000.0
2015-03-18 15:05:00,51.3,51.41,51.29,51.38,236000.0,26.3252,26.3817,26.3201,26.3663,236000.0
2015-03-18 15:10:00,51.37,51.49,51.37,51.48,239000.0,26.3612,26.4227,26.3612,26.4176,239000.0
2015-03-18 15:15:00,51.47,51.59,51.43,51.58,137500.0,26.4125,26.4741,26.392,26.4689,137500.0
2015-03-18 15:20:00,51.57,51.66,51.54,51.64,118300.0,26.4638,26.51,26.4484,26.4997,118300.0
2015-03-18 15:25:00,51.65,51.65,51.55,51.57,116300.0,26.5048,26.5048,26.4535,26.4638,116300.0
2015-03-18 15:30:00,51.57,51.62,51.5,51.5,139400.0,26.4638,26.4895,26.4279,26.4279,139400.0
2015-03-18 15:35:00,51.5,51.51,51.3,51.32,326000.0,26.4279,26.433,26.3252,26.3355,326000.0
2015-03-18 15:40:00,51.32,51.34,51.27,51.32,221100.0,26.3355,26.3458,26.3098,26.3355,221100.0
2015-03-18 15:45:00,51.32,51.34,51.27,51.28,227900.0,26.3355,26.3458,26.3098,26.315,227900.0
2015-03-18 15:50:00,51.28,51.29,51.19,51.2,308700.0,26.315,26.3201,26.2688,26.2739,308700.0
2015-03-18 15:55:00,51.2,51.33,51.18,51.32,490200.0,26.2739,26.3406,26.2637,26.3355,490200.0
2015-03-19 09:30:00,51.23,51.44,51.06,51.44,281900.0,26.2893,26.3971,26.2021,26.3971,281900.0
2015-03-19 09:35:00,51.42,51.44,51.3,51.35,50600.0,26.3868,26.3971,26.3252,26.3509,50600.0
2015-03-19 09:40:00,51.35,51.49,51.33,51.4,105700.0,26.3509,26.4227,26.3406,26.3766,105700.0
2015-03-19 09:45:00,51.4,51.47,51.36,51.4,65200.0,26.3766,26.4125,26.356,26.3766,65200.0
2015-03-19 09:50:00,51.41,51.5,51.38,51.47,87300.0,26.3817,26.4279,26.3663,26.4125,87300.0
2015-03-19 09:55:00,51.48,51.51,51.4,51.49,66000.0,26.4176,26.433,26.3766,26.4227,66000.0
2015-03-19 10:00:00,51.49,51.52,51.43,51.46,62700.0,26.4227,26.4381,26.392,26.4073,62700.0
2015-03-19 10:05:00,51.46,51.54,51.44,51.52,52200.0,26.4073,26.4484,26.3971,26.4381,52200.0
2015-03-19 10:10:00,51.51,51.51,51.45,51.49,68800.0,26.433,26.433,26.4022,26.4227,68800.0
2015-03-19 10:15:00,51.48,51.54,51.48,51.5,94400.0,26.4176,26.4484,26.4176,26.4279,94400.0
2015-03-19 10:20:00,51.51,51.52,51.45,51.48,55400.0,26.433,26.4381,26.4022,26.4176,55400.0
2015-03-19 10:25:00,51.48,51.5,51.45,51.49,36500.0,26.4176,26.4279,26.4022,26.4227,36500.0
2015-03-19 10:30:00,51.49,51.5,51.42,51.45,45600.0,26.4227,26.4279,26.3868,26.4022,45600.0
2015-03-19 10:35:00,51.46,51.48,51.43,51.44,48700.0,26.4073,26.4176,26.392,26.3971,48700.0
2015-03-19 10:40:00,51.45,51.47,51.39,51.42,52800.0,26.4022,26.4125,26.3714,26.3868,52800.0
2015-03-19 10:45:00,51.41,51.47,51.39,51.4,33100.0,26.3817,26.4125,26.3714,26.3766,33100.0
2015-03-19 10:50:00,51.4,51.42,51.37,51.39,40800.0,26.3766,26.3868,26.3612,26.3714,40800.0
2015-03-19 10:55:00,51.39,51.41,51.35,51.4,54000.0,26.3714,26.3817,26.3509,26.3766,54000.0
2015-03-19 11:00:00,51.4,51.42,51.36,51.36,42500.0,26.3766,26.3868,26.356,26.356,42500.0
2015-03-19 11:05:00,51.35,51.41,51.33,51.39,54200.0,26.3509,26.3817,26.3406,26.3714,54200.0
2015-03-19 11:10:00,51.39,51.4,51.34,51.34,41700.0,26.3714,26.3766,26.3458,26.3458,41700.0
2015-03-19 11:15:00,51.35,51.38,51.34,51.37,41200.0,26.3509,26.3663,26.3458,26.3612,41200.0
2015-03-19 11:20:00,51.37,51.41,51.36,51.4,67300.0,26.3612,26.3817,26.356,26.3766,67300.0
2015-03-19 11:25:00,51.39,51.4,51.31,51.32,59800.0,26.3714,26.3766,26.3304,26.3355,59800.0
2015-03-19 11:30:00,51.31,51.33,51.22,51.28,91800.0,26.3304,26.3406,26.2842,26.315,91800.0
2015-03-19 11:35:00,51.28,51.31,51.21,51.26,69800.0,26.315,26.3304,26.2791,26.3047,69800.0
2015-03-19 11:40:00,51.26,51.28,51.18,51.19,102900.0,26.3047,26.315,26.2637,26.2688,102900.0
2015-03-19 11:45:00,51.19,51.27,51.18,51.25,57100.0,26.2688,26.3098,26.2637,26.2996,57100.0
2015-03-19 11:50:00,51.24,51.27,51.2,51.23,50300.0,26.2945,26.3098,26.2739,26.2893,50300.0
2015-03-19 11:55:00,51.24,51.32,51.24,51.3,45300.0,26.2945,26.3355,26.2945,26.3252,45300.0
2015-03-19 12:00:00,51.32,51.32,51.22,51.24,65000.0,26.3355,26.3355,26.2842,26.2945,65000.0
2015-03-19 12:05:00,51.24,51.3,51.23,51.28,50800.0,26.2945,26.3252,26.2893,26.315,50800.0
2015-03-19 12:10:00,51.28,51.28,51.23,51.23,41400.0,26.315,26.315,26.2893,26.2893,41400.0
2015-03-19 12:15:00,51.23,51.3,51.23,51.29,35300.0,26.2893,26.3252,26.2893,26.3201,35300.0
2015-03-19 12:20:00,51.29,51.31,51.24,51.28,49000.0,26.3201,26.3304,26.2945,26.315,49000.0
2015-03-19 12:25:00,51.28,51.3,51.25,51.3,53400.0,26.315,26.3252,26.2996,26.3252,53400.0
2015-03-19 12:30:00,51.3,51.31,51.24,51.25,64500.0,26.3252,26.3304,26.2945,26.2996,64500.0
2015-03-19 12:35:00,51.25,51.25,51.17,51.2,28600.0,26.2996,26.2996,26.2585,26.2739,28600.0
2015-03-19 12:40:00,51.21,51.24,51.18,51.23,48800.0,26.2791,26.2945,26.2637,26.2893,48800.0
2015-03-19 12:45:00,51.22,51.23,51.17,51.23,85000.0,26.2842,26.2893,26.2585,26.2893,85000.0
2015-03-19 12:50:00,51.22,51.23,51.17,51.2,38000.0,26.2842,26.2893,26.2585,26.2739,38000.0
2015-03-19 12:55:00,51.19,51.23,51.17,51.22,46000.0,26.2688,26.2893,26.2585,26.2842,46000.0
2015-03-19 13:00:00,51.21,51.24,51.18,51.23,36900.0,26.2791,26.2945,26.2637,26.2893,36900.0
2015-03-19 13:05:00,51.23,51.23,51.16,51.18,43200.0,26.2893,26.2893,26.2534,26.2637,43200.0
2015-03-19 13:10:00,51.19,51.21,51.16,51.17,40700.0,26.2688,26.2791,26.2534,26.2585,40700.0
2015-03-19 13:15:00,51.18,51.23,51.18,51.22,36200.0,26.2637,26.2893,26.2637,26.2842,36200.0
2015-03-19 13:20:00,51.23,51.24,51.21,51.23,76500.0,26.2893,26.2945,26.2791,26.2893,76500.0
2015-03-19 13:25:00,51.23,51.24,51.22,51.23,69400.0,26.2893,26.2945,26.2842,26.2893,69400.0
2015-03-19 13:30:00,51.23,51.24,51.2,51.23,39600.0,26.2893,26.2945,26.2739,26.2893,39600.0
2015-03-19 13:35:00,51.23,51.24,51.18,51.2,47400.0,26.2893,26.2945,26.2637,26.2739,47400.0
2015-03-19 13:40:00,51.19,51.2,51.15,51.17,56100.0,26.2688,26.2739,26.2483,26.2585,56100.0
2015-03-19 13:45:00,51.16,51.17,51.15,51.16,27500.0,26.2534,26.2585,26.2483,26.2534,27500.0
2015-03-19 13:50:00,51.16,51.19,51.14,51.19,62600.0,26.2534,26.2688,26.2431,26.2688,62600.0
2015-03-19 13:55:00,51.19,51.19,51.13,51.16,41500.0,26.2688,26.2688,26.238,26.2534,41500.0
2015-03-19 14:00:00,51.15,51.21,51.15,51.21,47400.0,26.2483,26.2791,26.2483,26.2791,47400.0
2015-03-19 14:05:00,51.2,51.23,51.17,51.22,62300.0,26.2739,26.2893,26.2585,26.2842,62300.0
2015-03-19 14:10:00,51.22,51.27,51.21,51.22,43900.0,26.2842,26.3098,26.2791,26.2842,43900.0
2015-03-19 14:15:00,51.23,51.25,51.19,51.2,44200.0,26.2893,26.2996,26.2688,26.2739,44200.0
2015-03-19 14:20:00,51.2,51.21,51.11,51.15,35500.0,26.2739,26.2791,26.2277,26.2483,35500.0
2015-03-19 14:25:00,51.14,51.18,51.12,51.18,44200.0,26.2431,26.2637,26.2329,26.2637,44200.0
2015-03-19 14:30:00,51.19,51.22,51.13,51.2,46100.0,26.2688,26.2842,26.238,26.2739,46100.0
2015-03-19 14:35:00,51.2,51.32,51.19,51.32,221900.0,26.2739,26.3355,26.2688,26.3355,221900.0
2015-03-19 14:40:00,51.31,51.38,51.31,51.36,79600.0,26.3304,26.3663,26.3304,26.356,79600.0
2015-03-19 14:45:00,51.36,51.37,51.31,51.35,60800.0,26.356,26.3612,26.3304,26.3509,60800.0
2015-03-19 14:50:00,51.35,51.38,51.35,51.37,48100.0,26.3509,26.3663,26.3509,26.3612,48100.0
2015-03-19 14:55:00,51.38,51.4,51.35,51.4,35000.0,26.3663,26.3766,26.3509,26.3766,35000.0
2015-03-19 15:00:00,51.41,51.43,51.37,51.37,77800.0,26.3817,26.392,26.3612,26.3612,77800.0
2015-03-19 15:05:00,51.38,51.41,51.33,51.36,94300.0,26.3663,26.3817,26.3406,26.356,94300.0
2015-03-19 15:10:00,51.36,51.38,51.32,51.34,43800.0,26.356,26.3663,26.3355,26.3458,43800.0
2015-03-19 15:15:00,51.34,51.36,51.31,51.31,55700.0,26.3458,26.356,26.3304,26.3304,55700.0
2015-03-19 15:20:00,51.31,51.32,51.26,51.28,98400.0,26.3304,26.3355,26.3047,26.315,98400.0
2015-03-19 15:25:00,51.27,51.34,51.27,51.33,81500.0,26.3098,26.3458,26.3098,26.3406,81500.0
2015-03-19 15:30:00,51.32,51.36,51.29,51.34,70900.0,26.3355,26.356,26.3201,26.3458,70900.0
2015-03-19 15:35:00,51.34,51.37,51.31,51.35,77400.0,26.3458,26.3612,26.3304,26.3509,77400.0
2015-03-19 15:40:00,51.36,51.36,51.26,51.27,117700.0,26.356,26.356,26.3047,26.3098,117700.0
2015-03-19 15:45:00,51.26,51.31,51.26,51.31,83000.0,26.3047,26.3304,26.3047,26.3304,83000.0
2015-03-19 15:50:00,51.3,51.35,51.28,51.34,134000.0,26.3252,26.3509,26.315,26.3458,134000.0
2015-03-19 15:55:00,51.34,51.35,51.28,51.29,274500.0,26.3458,26.3509,26.315,26.3201,274500.0
2015-03-20 09:30:00,51.27,51.5,51.2,51.37,1961200.0,26.3098,26.4279,26.2739,26.3612,1961200.0
2015-03-20 09:35:00,51.36,51.42,51.29,51.41,90700.0,26.356,26.3868,26.3201,26.3817,90700.0
2015-03-20 09:40:00,51.4,51.42,51.34,51.4,128100.0,26.3766,26.3868,26.3458,26.3766,128100.0
2015-03-20 09:45:00,51.4,51.41,51.37,51.39,100400.0,26.3766,26.3817,26.3612,26.3714,100400.0
2015-03-20 09:50:00,51.39,51.41,51.36,51.37,86800.0,26.3714,26.3817,26.356,26.3612,86800.0
2015-03-20 09:55:00,51.37,51.38,51.32,51.35,57700.0,26.3612,26.3663,26.3355,26.3509,57700.0
2015-03-20 10:00:00,51.35,51.42,51.35,51.37,128400.0,26.3509,26.3868,26.3509,26.3612,128400.0
2015-03-20 10:05:00,51.36,51.41,51.3,51.37,73100.0,26.356,26.3817,26.3252,26.3612,73100.0
2015-03-20 10:10:00,51.37,51.41,51.33,51.38,73200.0,26.3612,26.3817,26.3406,26.3663,73200.0
2015-03-20 10:15:00,51.39,51.41,51.36,51.39,72300.0,26.3714,26.3817,26.356,26.3714,72300.0
2015-03-20 10:20:00,51.39,51.4,51.36,51.38,41400.0,26.3714,26.3766,26.356,26.3663,41400.0
2015-03-20 10:25:00,51.38,51.4,51.32,51.36,67100.0,26.3663,26.3766,26.3355,26.356,67100.0
2015-03-20 10:30:00,51.36,51.4,51.35,51.4,43800.0,26.356,26.3766,26.3509,26.3766,43800.0
2015-03-20 10:35:00,51.4,51.45,51.37,51.37,134800.0,26.3766,26.4022,26.3612,26.3612,134800.0
2015-03-20 10:40:00,51.37,51.41,51.37,51.4,77000.0,26.3612,26.3817,26.3612,26.3766,77000.0
2015-03-20 10:45:00,51.4,51.42,51.36,51.39,177000.0,26.3766,26.3868,26.356,26.3714,177000.0
2015-03-20 10:50:00,51.38,51.4,51.38,51.39,56500.0,26.3663,26.3766,26.3663,26.3714,56500.0
2015-03-20 10:55:00,51.39,51.41,51.39,51.4,200800.0,26.3714,26.3817,26.3714,26.3766,200800.0
2015-03-20 11:00:00,51.4,51.43,51.38,51.4,173400.0,26.3766,26.392,26.3663,26.3766,173400.0
2015-03-20 11:05:00,51.39,51.4,51.37,51.39,63300.0,26.3714,26.3766,26.3612,26.3714,63300.0
2015-03-20 11:10:00,51.4,51.41,51.39,51.41,227700.0,26.3766,26.3817,26.3714,26.3817,227700.0
2015-03-20 11:15:00,51.41,51.44,51.39,51.4,48800.0,26.3817,26.3971,26.3714,26.3766,48800.0
2015-03-20 11:20:00,51.39,51.44,51.38,51.39,86500.0,26.3714,26.3971,26.3663,26.3714,86500.0
2015-03-20 11:25:00,51.38,51.4,51.38,51.4,37200.0,26.3663,26.3766,26.3663,26.3766,37200.0
2015-03-20 11:30:00,51.4,51.41,51.36,51.36,59000.0,26.3766,26.3817,26.356,26.356,59000.0
2015-03-20 11:35:00,51.37,51.38,51.36,51.38,43400.0,26.3612,26.3663,26.356,26.3663,43400.0
2015-03-20 11:40:00,51.38,51.38,51.35,51.36,42200.0,26.3663,26.3663,26.3509,26.356,42200.0
2015-03-20 11:45:00,51.36,51.37,51.33,51.33,62400.0,26.356,26.3612,26.3406,26.3406,62400.0
2015-03-20 11:50:00,51.34,51.37,51.33,51.37,74400.0,26.3458,26.3612,26.3406,26.3612,74400.0
2015-03-20 11:55:00,51.36,51.39,51.35,51.39,60300.0,26.356,26.3714,26.3509,26.3714,60300.0
2015-03-20 12:00:00,51.38,51.43,51.38,51.4,63800.0,26.3663,26.392,26.3663,26.3766,63800.0
2015-03-20 12:05:00,51.4,51.4,51.38,51.4,44700.0,26.3766,26.3766,26.3663,26.3766,44700.0
2015-03-20 12:10:00,51.4,51.41,51.38,51.39,104800.0,26.3766,26.3817,26.3663,26.3714,104800.0
2015-03-20 12:15:00,51.38,51.39,51.33,51.34,71000.0,26.3663,26.3714,26.3406,26.3458,71000.0
2015-03-20 12:20:00,51.34,51.35,51.33,51.35,30700.0,26.3458,26.3509,26.3406,26.3509,30700.0
2015-03-20 12:25:00,51.35,51.36,51.33,51.34,44800.0,26.3509,26.356,26.3406,26.3458,44800.0
2015-03-20 12:30:00,51.34,51.38,51.33,51.35,54100.0,26.3458,26.3663,26.3406,26.3509,54100.0
2015-03-20 12:35:00,51.35,51.39,51.34,51.39,33700.0,26.3509,26.3714,26.3458,26.3714,33700.0
2015-03-20 12:40:00,51.39,51.44,51.38,51.41,61000.0,26.3714,26.3971,26.3663,26.3817,61000.0
2015-03-20 12:45:00,51.43,51.43,51.38,51.4,43700.0,26.392,26.392,26.3663,26.3766,43700.0
2015-03-20 12:50:00,51.4,51.44,51.38,51.4,133200.0,26.3766,26.3971,26.3663,26.3766,133200.0
2015-03-20 12:55:00,51.4,51.41,51.39,51.4,49600.0,26.3766,26.3817,26.3714,26.3766,49600.0
2015-03-20 13:00:00,51.4,51.42,51.39,51.41,46100.0,26.3766,26.3868,26.3714,26.3817,46100.0
2015-03-20 13:05:00,51.41,51.44,51.4,51.41,77400.0,26.3817,26.3971,26.3766,26.3817,77400.0
2015-03-20 13:10:00,51.41,51.45,51.41,51.43,48400.0,26.3817,26.4022,26.3817,26.392,48400.0
2015-03-20 13:15:00,51.42,51.5,51.41,51.46,104000.0,26.3868,26.4279,26.3817,26.4073,104000.0
2015-03-20 13:20:00,51.46,51.47,51.42,51.42,84900.0,26.4073,26.4125,26.3868,26.3868,84900.0
2015-03-20 13:25:00,51.43,51.44,51.4,51.41,45400.0,26.392,26.3971,26.3766,26.3817,45400.0
2015-03-20 13:30:00,51.41,51.44,51.4,51.43,84200.0,26.3817,26.3971,26.3766,26.392,84200.0
2015-03-20 13:35:00,51.44,51.46,51.43,51.46,59100.0,26.3971,26.4073,26.392,26.4073,59100.0
2015-03-20 13:40:00,51.46,51.47,51.45,51.47,32800.0,26.4073,26.4125,26.4022,26.4125,32800.0
2015-03-20 13:45:00,51.47,51.5,51.46,51.48,58900.0,26.4125,26.4279,26.4073,26.4176,58900.0
2015-03-20 13:50:00,51.49,51.5,51.48,51.5,45200.0,26.4227,26.4279,26.4176,26.4279,45200.0
2015-03-20 13:55:00,51.5,51.55,51.49,51.55,56900.0,26.4279,26.4535,26.4227,26.4535,56900.0
2015-03-20 14:00:00,51.56,51.58,51.55,51.58,75600.0,26.4587,26.4689,26.4535,26.4689,75600.0
2015-03-20 14:05:00,51.58,51.65,51.57,51.64,151300.0,26.4689,26.5048,26.4638,26.4997,151300.0
2015-03-20 14:10:00,51.63,51.64,51.55,51.57,80600.0,26.4946,26.4997,26.4535,26.4638,80600.0
2015-03-20 14:15:00,51.57,51.59,51.55,51.57,48300.0,26.4638,26.4741,26.4535,26.4638,48300.0
2015-03-20 14:20:00,51.57,51.58,51.54,51.57,39700.0,26.4638,26.4689,26.4484,26.4638,39700.0
2015-03-20 14:25:00,51.57,51.57,51.53,51.56,68400.0,26.4638,26.4638,26.4433,26.4587,68400.0
2015-03-20 14:30:00,51.56,51.56,51.52,51.53,84900.0,26.4587,26.4587,26.4381,26.4433,84900.0
2015-03-20 14:35:00,51.53,51.55,51.51,51.53,104400.0,26.4433,26.4535,26.433,26.4433,104400.0
2015-03-20 14:40:00,51.52,51.54,51.51,51.53,43700.0,26.4381,26.4484,26.433,26.4433,43700.0
2015-03-20 14:45:00,51.54,51.54,51.5,51.53,60000.0,26.4484,26.4484,26.4279,26.4433,60000.0
2015-03-20 14:50:00,51.53,51.54,51.51,51.53,78200.0,26.4433,26.4484,26.433,26.4433,78200.0
2015-03-20 14:55:00,51.53,51.55,51.52,51.55,105400.0,26.4433,26.4535,26.4381,26.4535,105400.0
2015-03-20 15:00:00,51.55,51.55,51.52,51.52,100300.0,26.4535,26.4535,26.4381,26.4381,100300.0
2015-03-20 15:05:00,51.53,51.53,51.5,51.51,93800.0,26.4433,26.4433,26.4279,26.433,93800.0
2015-03-20 15:10:00,51.51,51.53,51.5,51.5,82900.0,26.433,26.4433,26.4279,26.4279,82900.0
2015-03-20 15:15:00,51.52,51.52,51.46,51.49,127500.0,26.4381,26.4381,26.4073,26.4227,127500.0
2015-03-20 15:20:00,51.49,51.51,51.45,51.51,67200.0,26.4227,26.433,26.4022,26.433,67200.0
2015-03-20 15:25:00,51.5,51.51,51.48,51.5,46900.0,26.4279,26.433,26.4176,26.4279,46900.0
2015-03-20 15:30:00,51.49,51.51,51.47,51.51,149900.0,26.4227,26.433,26.4125,26.433,149900.0
2015-03-20 15:35:00,51.51,51.52,51.45,51.52,190300.0,26.433,26.4381,26.4022,26.4381,190300.0
2015-03-20 15:40:00,51.52,51.57,51.49,51.52,150000.0,26.4381,26.4638,26.4227,26.4381,150000.0
2015-03-20 15:45:00,51.51,51.56,51.46,51.49,403600.0,26.433,26.4587,26.4073,26.4227,403600.0
2015-03-20 15:50:00,51.48,51.49,51.4,51.41,243200.0,26.4176,26.4227,26.3766,26.3817,243200.0
2015-03-20 15:55:00,51.41,51.47,51.39,51.45,575300.0,26.3817,26.4125,26.3714,26.4022,575300.0
2015-03-23 09:30:00,51.31,51.63,51.31,51.63,269000.0,26.3304,26.4946,26.3304,26.4946,269000.0
2015-03-23 09:35:00,51.62,51.64,51.52,51.59,148800.0,26.4895,26.4997,26.4381,26.4741,148800.0
2015-03-23 09:40:00,51.61,51.84,51.6,51.83,134700.0,26.4843,26.6024,26.4792,26.5972,134700.0
2015-03-23 09:45:00,51.83,51.97,51.82,51.89,121800.0,26.5972,26.6691,26.5921,26.628,121800.0
2015-03-23 09:50:00,51.89,51.9,51.84,51.87,94100.0,26.628,26.6331,26.6024,26.6177,94100.0
2015-03-23 09:55:00,51.88,51.94,51.86,51.93,65400.0,26.6229,26.6537,26.6126,26.6485,65400.0
2015-03-23 10:00:00,51.94,51.94,51.87,51.9,96400.0,26.6537,26.6537,26.6177,26.6331,96400.0
2015-03-23 10:05:00,51.9,51.9,51.85,51.86,97600.0,26.6331,26.6331,26.6075,26.6126,97600.0
2015-03-23 10:10:00,51.86,51.92,51.83,51.92,117900.0,26.6126,26.6434,26.5972,26.6434,117900.0
2015-03-23 10:15:00,51.91,51.94,51.87,51.93,111900.0,26.6383,26.6537,26.6177,26.6485,111900.0
2015-03-23 10:20:00,51.92,51.95,51.91,51.91,102400.0,26.6434,26.6588,26.6383,26.6383,102400.0
2015-03-23 10:25:00,51.91,51.92,51.83,51.84,72300.0,26.6383,26.6434,26.5972,26.6024,72300.0
2015-03-23 10:30:00,51.84,51.85,51.77,51.79,51700.0,26.6024,26.6075,26.5664,26.5767,51700.0
2015-03-23 10:35:00,51.79,51.83,51.76,51.81,55700.0,26.5767,26.5972,26.5613,26.587,55700.0
2015-03-23 10:40:00,51.82,51.83,51.74,51.78,108700.0,26.5921,26.5972,26.551,26.5716,108700.0
2015-03-23 10:45:00,51.78,51.79,51.7,51.71,144000.0,26.5716,26.5767,26.5305,26.5356,144000.0
2015-03-23 10:50:00,51.71,51.74,51.69,51.71,106700.0,26.5356,26.551,26.5254,26.5356,106700.0
2015-03-23 10:55:00,51.72,51.72,51.66,51.72,97200.0,26.5408,26.5408,26.51,26.5408,97200.0
2015-03-23 11:00:00,51.72,51.72,51.67,51.72,192900.0,26.5408,26.5408,26.5151,26.5408,192900.0
2015-03-23 11:05:00,51.72,51.74,51.7,51.72,145600.0,26.5408,26.551,26.5305,26.5408,145600.0
2015-03-23 11:10:00,51.71,51.74,51.68,51.69,87900.0,26.5356,26.551,26.5202,26.5254,87900.0
2015-03-23 11:15:00,51.7,51.73,51.68,51.72,75500.0,26.5305,26.5459,26.5202,26.5408,75500.0
2015-03-23 11:20:00,51.72,51.72,51.7,51.71,57800.0,26.5408,26.5408,26.5305,26.5356,57800.0
2015-03-23 11:25:00,51.71,51.72,51.67,51.67,61100.0,26.5356,26.5408,26.5151,26.5151,61100.0
2015-03-23 11:30:00,51.68,51.72,51.67,51.71,37900.0,26.5202,26.5408,26.5151,26.5356,37900.0
2015-03-23 11:35:00,51.71,51.73,51.7,51.73,75600.0,26.5356,26.5459,26.5305,26.5459,75600.0
2015-03-23 11:40:00,51.72,51.73,51.7,51.71,90300.0,26.5408,26.5459,26.5305,26.5356,90300.0
2015-03-23 11:45:00,51.71,51.78,51.71,51.76,69200.0,26.5356,26.5716,26.5356,26.5613,69200.0
2015-03-23 11:50:00,51.76,51.78,51.74,51.77,54900.0,26.5613,26.5716,26.551,26.5664,54900.0
2015-03-23 11:55:00,51.76,51.77,51.74,51.75,60800.0,26.5613,26.5664,26.551,26.5562,60800.0
2015-03-23 12:00:00,51.75,51.76,51.71,51.75,54200.0,26.5562,26.5613,26.5356,26.5562,54200.0
2015-03-23 12:05:00,51.76,51.78,51.74,51.76,35100.0,26.5613,26.5716,26.551,26.5613,35100.0
2015-03-23 12:10:00,51.76,51.77,51.69,51.7,53800.0,26.5613,26.5664,26.5254,26.5305,53800.0
2015-03-23 12:15:00,51.7,51.71,51.66,51.71,62900.0,26.5305,26.5356,26.51,26.5356,62900.0
2015-03-23 12:20:00,51.7,51.77,51.69,51.77,71000.0,26.5305,26.5664,26.5254,26.5664,71000.0
2015-03-23 12:25:00,51.77,51.79,51.74,51.79,91500.0,26.5664,26.5767,26.551,26.5767,91500.0
2015-03-23 12:30:00,51.79,51.86,51.78,51.85,77800.0,26.5767,26.6126,26.5716,26.6075,77800.0
2015-03-23 12:35:00,51.85,51.88,51.85,51.88,36500.0,26.6075,26.6229,26.6075,26.6229,36500.0
2015-03-23 12:40:00,51.88,51.89,51.86,51.89,66200.0,26.6229,26.628,26.6126,26.628,66200.0
2015-03-23 12:45:00,51.89,51.9,51.88,51.89,28700.0,26.628,26.6331,26.6229,26.628,28700.0
2015-03-23 12:50:00,51.9,51.9,51.85,51.89,104900.0,26.6331,26.6331,26.6075,26.628,104900.0
2015-03-23 12:55:00,51.88,51.9,51.88,51.89,56700.0,26.6229,26.6331,26.6229,26.628,56700.0
2015-03-23 13:00:00,51.9,51.9,51.88,51.89,82100.0,26.6331,26.6331,26.6229,26.628,82100.0
2015-03-23 13:05:00,51.89,51.89,51.86,51.87,43800.0,26.628,26.628,26.6126,26.6177,43800.0
2015-03-23 13:10:00,51.86,51.87,51.82,51.84,71900.0,26.6126,26.6177,26.5921,26.6024,71900.0
2015-03-23 13:15:00,51.85,51.85,51.84,51.85,52200.0,26.6075,26.6075,26.6024,26.6075,52200.0
2015-03-23 13:20:00,51.84,51.86,51.81,51.84,72800.0,26.6024,26.6126,26.587,26.6024,72800.0
2015-03-23 13:25:00,51.84,51.86,51.83,51.85,30500.0,26.6024,26.6126,26.5972,26.6075,30500.0
2015-03-23 13:30:00,51.86,51.86,51.8,51.81,69000.0,26.6126,26.6126,26.5818,26.587,69000.0
2015-03-23 13:35:00,51.81,51.83,51.8,51.83,65200.0,26.587,26.5972,26.5818,26.5972,65200.0
2015-03-23 13:40:00,51.82,51.83,51.8,51.82,57500.0,26.5921,26.5972,26.5818,26.5921,57500.0
2015-03-23 13:45:00,51.82,51.82,51.77,51.8,48000.0,26.5921,26.5921,26.5664,26.5818,48000.0
2015-03-23 13:50:00,51.8,51.81,51.77,51.8,57100.0,26.5818,26.587,26.5664,26.5818,57100.0
2015-03-23 13:55:00,51.8,51.81,51.78,51.78,32500.0,26.5818,26.587,26.5716,26.5716,32500.0
2015-03-23 14:00:00,51.78,51.83,51.78,51.82,61400.0,26.5716,26.5972,26.5716,26.5921,61400.0
2015-03-23 14:05:00,51.82,51.82,51.79,51.81,95800.0,26.5921,26.5921,26.5767,26.587,95800.0
2015-03-23 14:10:00,51.81,51.82,51.78,51.8,40500.0,26.587,26.5921,26.5716,26.5818,40500.0
2015-03-23 14:15:00,51.8,51.82,51.8,51.81,60400.0,26.5818,26.5921,26.5818,26.587,60400.0
2015-03-23 14:20:00,51.8,51.82,51.79,51.82,83900.0,26.5818,26.5921,26.5767,26.5921,83900.0
2015-03-23 14:25:00,51.82,51.82,51.8,51.81,141300.0,26.5921,26.5921,26.5818,26.587,141300.0
2015-03-23 14:30:00,51.81,51.82,51.78,51.78,58800.0,26.587,26.5921,26.5716,26.5716,58800.0
2015-03-23 14:35:00,51.79,51.82,51.78,51.81,89100.0,26.5767,26.5921,26.5716,26.587,89100.0
2015-03-23 14:40:00,51.81,51.82,51.8,51.8,38600.0,26.587,26.5921,26.5818,26.5818,38600.0
2015-03-23 14:45:00,51.8,51.81,51.75,51.75,49500.0,26.5818,26.587,26.5562,26.5562,49500.0
2015-03-23 14:50:00,51.75,51.76,51.73,51.75,47400.0,26.5562,26.5613,26.5459,26.5562,47400.0
2015-03-23 14:55:00,51.75,51.76,51.73,51.75,44000.0,26.5562,26.5613,26.5459,26.5562,44000.0
2015-03-23 15:00:00,51.74,51.75,51.72,51.75,38400.0,26.551,26.5562,26.5408,26.5562,38400.0
2015-03-23 15:05:00,51.75,51.77,51.73,51.73,73700.0,26.5562,26.5664,26.5459,26.5459,73700.0
2015-03-23 15:10:00,51.74,51.76,51.73,51.73,36200.0,26.551,26.5613,26.5459,26.5459,36200.0
2015-03-23 15:15:00,51.73,51.74,51.71,51.74,52100.0,26.5459,26.551,26.5356,26.551,52100.0
2015-03-23 15:20:00,51.73,51.77,51.73,51.75,43000.0,26.5459,26.5664,26.5459,26.5562,43000.0
2015-03-23 15:25:00,51.75,51.76,51.73,51.74,90800.0,26.5562,26.5613,26.5459,26.551,90800.0
2015-03-23 15:30:00,51.75,51.76,51.74,51.76,84400.0,26.5562,26.5613,26.551,26.5613,84400.0
2015-03-23 15:35:00,51.75,51.76,51.75,51.76,60000.0,26.5562,26.5613,26.5562,26.5613,60000.0
2015-03-23 15:40:00,51.75,51.76,51.71,51.72,107300.0,26.5562,26.5613,26.5356,26.5408,107300.0
2015-03-23 15:45:00,51.72,51.72,51.69,51.69,161200.0,26.5408,26.5408,26.5254,26.5254,161200.0
2015-03-23 15:50:00,51.69,51.71,51.68,51.68,147200.0,26.5254,26.5356,26.5202,26.5202,147200.0
2015-03-23 15:55:00,51.69,51.7,51.59,51.59,379200.0,26.5254,26.5305,26.4741,26.4741,379200.0
2015-03-24 09:30:00,51.52,51.87,51.52,51.86,215000.0,26.4381,26.6177,26.4381,26.6126,215000.0
2015-03-24 09:35:00,51.86,52.0,51.84,51.95,145600.0,26.6126,26.6845,26.6024,26.6588,145600.0
2015-03-24 09:40:00,51.95,51.95,51.87,51.89,274000.0,26.6588,26.6588,26.6177,26.628,274000.0
2015-03-24 09:45:00,51.88,51.89,51.79,51.86,151900.0,26.6229,26.628,26.5767,26.6126,151900.0
2015-03-24 09:50:00,51.86,51.87,51.78,51.84,146500.0,26.6126,26.6177,26.5716,26.6024,146500.0
2015-03-24 09:55:00,51.84,51.87,51.83,51.86,101900.0,26.6024,26.6177,26.5972,26.6126,101900.0
2015-03-24 10:00:00,51.86,51.86,51.8,51.84,68800.0,26.6126,26.6126,26.5818,26.6024,68800.0
2015-03-24 10:05:00,51.85,51.86,51.8,51.85,62200.0,26.6075,26.6126,26.5818,26.6075,62200.0
2015-03-24 10:10:00,51.86,51.92,51.82,51.9,83400.0,26.6126,26.6434,26.5921,26.6331,83400.0
2015-03-24 10:15:00,51.9,51.94,51.88,51.9,153400.0,26.6331,26.6537,26.6229,26.6331,153400.0
2015-03-24 10:20:00,51.9,51.92,51.84,51.85,54400.0,26.6331,26.6434,26.6024,26.6075,54400.0
2015-03-24 10:25:00,51.85,51.91,51.83,51.9,60600.0,26.6075,26.6383,26.5972,26.6331,60600.0
2015-03-24 10:30:00,51.89,51.9,51.86,51.87,32600.0,26.628,26.6331,26.6126,26.6177,32600.0
2015-03-24 10:35:00,51.86,51.91,51.85,51.85,75200.0,26.6126,26.6383,26.6075,26.6075,75200.0
2015-03-24 10:40:00,51.85,51.85,51.8,51.83,50000.0,26.6075,26.6075,26.5818,26.5972,50000.0
2015-03-24 10:45:00,51.84,51.84,51.8,51.81,21500.0,26.6024,26.6024,26.5818,26.587,21500.0
2015-03-24 10:50:00,51.81,51.86,51.8,51.86,41600.0,26.587,26.6126,26.5818,26.6126,41600.0
2015-03-24 10:55:00,51.86,51.86,51.81,51.82,42900.0,26.6126,26.6126,26.587,26.5921,42900.0
2015-03-24 11:00:00,51.82,51.85,51.8,51.83,54600.0,26.5921,26.6075,26.5818,26.5972,54600.0
2015-03-24 11:05:00,51.83,51.86,51.8,51.8,80700.0,26.5972,26.6126,26.5818,26.5818,80700.0
2015-03-24 11:10:00,51.8,51.86,51.78,51.82,93100.0,26.5818,26.6126,26.5716,26.5921,93100.0
2015-03-24 11:15:00,51.83,51.85,51.82,51.83,32800.0,26.5972,26.6075,26.5921,26.5972,32800.0
2015-03-24 11:20:00,51.83,51.85,51.79,51.79,29800.0,26.5972,26.6075,26.5767,26.5767,29800.0
2015-03-24 11:25:00,51.79,51.84,51.79,51.84,18000.0,26.5767,26.6024,26.5767,26.6024,18000.0
2015-03-24 11:30:00,51.84,51.84,51.8,51.8,56500.0,26.6024,26.6024,26.5818,26.5818,56500.0
2015-03-24 11:35:00,51.8,51.81,51.75,51.79,54800.0,26.5818,26.587,26.5562,26.5767,54800.0
2015-03-24 11:40:00,51.79,51.82,51.78,51.82,59000.0,26.5767,26.5921,26.5716,26.5921,59000.0
2015-03-24 11:45:00,51.82,51.86,51.79,51.81,103600.0,26.5921,26.6126,26.5767,26.587,103600.0
2015-03-24 11:50:00,51.81,51.82,51.79,51.82,36000.0,26.587,26.5921,26.5767,26.5921,36000.0
2015-03-24 11:55:00,51.82,51.82,51.79,51.79,39500.0,26.5921,26.5921,26.5767,26.5767,39500.0
2015-03-24 12:00:00,51.78,51.82,51.77,51.78,46800.0,26.5716,26.5921,26.5664,26.5716,46800.0
2015-03-24 12:05:00,51.78,51.78,51.73,51.78,73600.0,26.5716,26.5716,26.5459,26.5716,73600.0
2015-03-24 12:10:00,51.78,51.8,51.73,51.76,54600.0,26.5716,26.5818,26.5459,26.5613,54600.0
2015-03-24 12:15:00,51.76,51.77,51.69,51.73,61400.0,26.5613,26.5664,26.5254,26.5459,61400.0
2015-03-24 12:20:00,51.73,51.74,51.66,51.67,33400.0,26.5459,26.551,26.51,26.5151,33400.0
2015-03-24 12:25:00,51.67,51.7,51.61,51.61,56900.0,26.5151,26.5305,26.4843,26.4843,56900.0
2015-03-24 12:30:00,51.62,51.63,51.52,51.53,95700.0,26.4895,26.4946,26.4381,26.4433,95700.0
2015-03-24 12:35:00,51.53,51.54,51.44,51.46,111000.0,26.4433,26.4484,26.3971,26.4073,111000.0
2015-03-24 12:40:00,51.47,51.49,51.42,51.44,39200.0,26.4125,26.4227,26.3868,26.3971,39200.0
2015-03-24 12:45:00,51.43,51.47,51.38,51.38,52200.0,26.392,26.4125,26.3663,26.3663,52200.0
2015-03-24 12:50:00,51.38,51.43,51.36,51.41,56800.0,26.3663,26.392,26.356,26.3817,56800.0
2015-03-24 12:55:00,51.41,51.45,51.4,51.4,25900.0,26.3817,26.4022,26.3766,26.3766,25900.0
2015-03-24 13:00:00,51.4,51.49,51.4,51.46,48900.0,26.3766,26.4227,26.3766,26.4073,48900.0
2015-03-24 13:05:00,51.46,51.49,51.44,51.48,30200.0,26.4073,26.4227,26.3971,26.4176,30200.0
2015-03-24 13:10:00,51.48,51.48,51.41,51.43,38500.0,26.4176,26.4176,26.3817,26.392,38500.0
2015-03-24 13:15:00,51.44,51.45,51.4,51.4,82700.0,26.3971,26.4022,26.3766,26.3766,82700.0
2015-03-24 13:20:00,51.4,51.42,51.37,51.37,45800.0,26.3766,26.3868,26.3612,26.3612,45800.0
2015-03-24 13:25:00,51.38,51.41,51.32,51.36,120400.0,26.3663,26.3817,26.3355,26.356,120400.0
2015-03-24 13:30:00,51.36,51.4,51.34,51.34,53500.0,26.356,26.3766,26.3458,26.3458,53500.0
2015-03-24 13:35:00,51.34,51.36,51.34,51.34,73400.0,26.3458,26.356,26.3458,26.3458,73400.0
2015-03-24 13:40:00,51.34,51.37,51.31,51.36,55400.0,26.3458,26.3612,26.3304,26.356,55400.0
2015-03-24 13:45:00,51.36,51.37,51.31,51.34,45700.0,26.356,26.3612,26.3304,26.3458,45700.0
2015-03-24 13:50:00,51.34,51.39,51.33,51.38,63800.0,26.3458,26.3714,26.3406,26.3663,63800.0
2015-03-24 13:55:00,51.37,51.39,51.37,51.39,47400.0,26.3612,26.3714,26.3612,26.3714,47400.0
2015-03-24 14:00:00,51.38,51.39,51.32,51.34,52000.0,26.3663,26.3714,26.3355,26.3458,52000.0
2015-03-24 14:05:00,51.35,51.35,51.29,51.32,39100.0,26.3509,26.3509,26.3201,26.3355,39100.0
2015-03-24 14:10:00,51.33,51.37,51.29,51.3,64200.0,26.3406,26.3612,26.3201,26.3252,64200.0
2015-03-24 14:15:00,51.3,51.34,51.28,51.3,58400.0,26.3252,26.3458,26.315,26.3252,58400.0
2015-03-24 14:20:00,51.29,51.3,51.26,51.29,50000.0,26.3201,26.3252,26.3047,26.3201,50000.0
2015-03-24 14:25:00,51.29,51.29,51.25,51.27,51400.0,26.3201,26.3201,26.2996,26.3098,51400.0
2015-03-24 14:30:00,51.26,51.26,51.21,51.23,43500.0,26.3047,26.3047,26.2791,26.2893,43500.0
2015-03-24 14:35:00,51.23,51.3,51.23,51.28,55400.0,26.2893,26.3252,26.2893,26.315,55400.0
2015-03-24 14:40:00,51.28,51.32,51.28,51.3,71900.0,26.315,26.3355,26.315,26.3252,71900.0
2015-03-24 14:45:00,51.3,51.32,51.28,51.29,50500.0,26.3252,26.3355,26.315,26.3201,50500.0
2015-03-24 14:50:00,51.29,51.31,51.25,51.3,49300.0,26.3201,26.3304,26.2996,26.3252,49300.0
2015-03-24 14:55:00,51.3,51.33,51.29,51.31,53500.0,26.3252,26.3406,26.3201,26.3304,53500.0
2015-03-24 15:00:00,51.31,51.34,51.29,51.33,58500.0,26.3304,26.3458,26.3201,26.3406,58500.0
2015-03-24 15:05:00,51.33,51.36,51.33,51.35,97200.0,26.3406,26.356,26.3406,26.3509,97200.0
2015-03-24 15:10:00,51.35,51.36,51.33,51.34,47900.0,26.3509,26.356,26.3406,26.3458,47900.0
2015-03-24 15:15:00,51.34,51.36,51.32,51.32,73800.0,26.3458,26.356,26.3355,26.3355,73800.0
2015-03-24 15:20:00,51.32,51.32,51.2,51.23,117800.0,26.3355,26.3355,26.2739,26.2893,117800.0
2015-03-24 15:25:00,51.23,51.27,51.23,51.23,98000.0,26.2893,26.3098,26.2893,26.2893,98000.0
2015-03-24 15:30:00,51.23,51.24,51.2,51.23,143400.0,26.2893,26.2945,26.2739,26.2893,143400.0
2015-03-24 15:35:00,51.23,51.26,51.22,51.24,89400.0,26.2893,26.3047,26.2842,26.2945,89400.0
2015-03-24 15:40:00,51.23,51.25,51.19,51.2,113200.0,26.2893,26.2996,26.2688,26.2739,113200.0
2015-03-24 15:45:00,51.19,51.21,51.15,51.15,203900.0,26.2688,26.2791,26.2483,26.2483,203900.0
2015-03-24 15:50:00,51.15,51.2,51.15,51.19,179800.0,26.2483,26.2739,26.2483,26.2688,179800.0
2015-03-24 15:55:00,51.18,51.2,51.11,51.12,366100.0,26.2637,26.2739,26.2277,26.2329,366100.0
2015-03-25 09:30:00,51.27,51.29,51.12,51.14,193500.0,26.3098,26.3201,26.2329,26.2431,193500.0
2015-03-25 09:35:00,51.15,51.22,51.12,51.12,84800.0,26.2483,26.2842,26.2329,26.2329,84800.0
2015-03-25 09:40:00,51.12,51.16,51.09,51.11,114100.0,26.2329,26.2534,26.2175,26.2277,114100.0
2015-03-25 09:45:00,51.11,51.16,51.03,51.04,219100.0,26.2277,26.2534,26.1867,26.1918,219100.0
2015-03-25 09:50:00,51.05,51.18,51.03,51.1,84000.0,26.197,26.2637,26.1867,26.2226,84000.0
2015-03-25 09:55:00,51.1,51.12,51.08,51.1,84600.0,26.2226,26.2329,26.2123,26.2226,84600.0
2015-03-25 10:00:00,51.1,51.11,51.09,51.11,108600.0,26.2226,26.2277,26.2175,26.2277,108600.0
2015-03-25 10:05:00,51.11,51.15,51.1,51.15,120900.0,26.2277,26.2483,26.2226,26.2483,120900.0
2015-03-25 10:10:00,51.15,51.16,51.12,51.15,126300.0,26.2483,26.2534,26.2329,26.2483,126300.0
2015-03-25 10:15:00,51.15,51.16,51.12,51.15,191200.0,26.2483,26.2534,26.2329,26.2483,191200.0
2015-03-25 10:20:00,51.16,51.19,51.14,51.16,272800.0,26.2534,26.2688,26.2431,26.2534,272800.0
2015-03-25 10:25:00,51.15,51.19,51.15,51.16,93800.0,26.2483,26.2688,26.2483,26.2534,93800.0
2015-03-25 10:30:00,51.16,51.2,51.15,51.18,246500.0,26.2534,26.2739,26.2483,26.2637,246500.0
2015-03-25 10:35:00,51.18,51.18,51.15,51.16,78300.0,26.2637,26.2637,26.2483,26.2534,78300.0
2015-03-25 10:40:00,51.16,51.18,51.15,51.16,66700.0,26.2534,26.2637,26.2483,26.2534,66700.0
2015-03-25 10:45:00,51.15,51.16,51.13,51.16,65400.0,26.2483,26.2534,26.238,26.2534,65400.0
2015-03-25 10:50:00,51.16,51.17,51.14,51.17,84000.0,26.2534,26.2585,26.2431,26.2585,84000.0
2015-03-25 10:55:00,51.16,51.18,51.15,51.16,120800.0,26.2534,26.2637,26.2483,26.2534,120800.0
2015-03-25 11:00:00,51.17,51.18,51.15,51.17,150100.0,26.2585,26.2637,26.2483,26.2585,150100.0
2015-03-25 11:05:00,51.17,51.18,51.14,51.15,112000.0,26.2585,26.2637,26.2431,26.2483,112000.0
2015-03-25 11:10:00,51.15,51.16,51.11,51.14,112100.0,26.2483,26.2534,26.2277,26.2431,112100.0
2015-03-25 11:15:00,51.15,51.17,51.11,51.17,60600.0,26.2483,26.2585,26.2277,26.2585,60600.0
2015-03-25 11:20:00,51.16,51.17,51.12,51.16,56100.0,26.2534,26.2585,26.2329,26.2534,56100.0
2015-03-25 11:25:00,51.16,51.19,51.15,51.16,91200.0,26.2534,26.2688,26.2483,26.2534,91200.0
2015-03-25 11:30:00,51.16,51.16,51.08,51.08,63100.0,26.2534,26.2534,26.2123,26.2123,63100.0
2015-03-25 11:35:00,51.09,51.12,51.05,51.05,43900.0,26.2175,26.2329,26.197,26.197,43900.0
2015-03-25 11:40:00,51.04,51.05,50.94,50.97,123000.0,26.1918,26.197,26.1405,26.1559,123000.0
2015-03-25 11:45:00,50.98,50.98,50.94,50.96,43500.0,26.161,26.161,26.1405,26.1508,43500.0
2015-03-25 11:50:00,50.96,50.98,50.92,50.93,54500.0,26.1508,26.161,26.1302,26.1354,54500.0
2015-03-25 11:55:00,50.92,50.92,50.85,50.9,55000.0,26.1302,26.1302,26.0943,26.12,55000.0
2015-03-25 12:00:00,50.9,50.92,50.8,50.86,74300.0,26.12,26.1302,26.0687,26.0995,74300.0
2015-03-25 12:05:00,50.85,50.88,50.82,50.86,54100.0,26.0943,26.1097,26.0789,26.0995,54100.0
2015-03-25 12:10:00,50.86,50.86,50.82,50.84,46700.0,26.0995,26.0995,26.0789,26.0892,46700.0
2015-03-25 12:15:00,50.84,50.86,50.76,50.8,72900.0,26.0892,26.0995,26.0481,26.0687,72900.0
2015-03-25 12:20:00,50.79,50.8,50.69,50.75,63900.0,26.0635,26.0687,26.0122,26.043,63900.0
2015-03-25 12:25:00,50.75,50.79,50.74,50.77,46000.0,26.043,26.0635,26.0379,26.0533,46000.0
2015-03-25 12:30:00,50.78,50.78,50.66,50.7,79800.0,26.0584,26.0584,25.9968,26.0173,79800.0
2015-03-25 12:35:00,50.7,50.7,50.64,50.64,135500.0,26.0173,26.0173,25.9866,25.9866,135500.0
2015-03-25 12:40:00,50.64,50.66,50.59,50.62,129000.0,25.9866,25.9968,25.9609,25.9763,129000.0
2015-03-25 12:45:00,50.62,50.66,50.62,50.65,43400.0,25.9763,25.9968,25.9763,25.9917,43400.0
2015-03-25 12:50:00,50.65,50.67,50.6,50.61,80200.0,25.9917,26.002,25.966,25.9712,80200.0
2015-03-25 12:55:00,50.62,50.65,50.57,50.64,76300.0,25.9763,25.9917,25.9506,25.9866,76300.0
2015-03-25 13:00:00,50.64,50.66,50.62,50.65,85400.0,25.9866,25.9968,25.9763,25.9917,85400.0
2015-03-25 13:05:00,50.65,50.66,50.62,50.65,72900.0,25.9917,25.9968,25.9763,25.9917,72900.0
2015-03-25 13:10:00,50.65,50.65,50.55,50.59,60100.0,25.9917,25.9917,25.9404,25.9609,60100.0
2015-03-25 13:15:00,50.58,50.6,50.54,50.59,43400.0,25.9558,25.966,25.9352,25.9609,43400.0
2015-03-25 13:20:00,50.59,50.59,50.52,50.55,104200.0,25.9609,25.9609,25.925,25.9404,104200.0
2015-03-25 13:25:00,50.55,50.59,50.53,50.58,93500.0,25.9404,25.9609,25.9301,25.9558,93500.0
2015-03-25 13:30:00,50.58,50.6,50.54,50.55,76000.0,25.9558,25.966,25.9352,25.9404,76000.0
2015-03-25 13:35:00,50.56,50.59,50.53,50.59,79200.0,25.9455,25.9609,25.9301,25.9609,79200.0
2015-03-25 13:40:00,50.59,50.6,50.57,50.59,99500.0,25.9609,25.966,25.9506,25.9609,99500.0
2015-03-25 13:45:00,50.59,50.59,50.57,50.59,62600.0,25.9609,25.9609,25.9506,25.9609,62600.0
2015-03-25 13:50:00,50.59,50.59,50.57,50.59,90500.0,25.9609,25.9609,25.9506,25.9609,90500.0
2015-03-25 13:55:00,50.59,50.59,50.56,50.57,72700.0,25.9609,25.9609,25.9455,25.9506,72700.0
2015-03-25 14:00:00,50.57,50.59,50.55,50.59,80900.0,25.9506,25.9609,25.9404,25.9609,80900.0
2015-03-25 14:05:00,50.58,50.59,50.53,50.54,82900.0,25.9558,25.9609,25.9301,25.9352,82900.0
2015-03-25 14:10:00,50.55,50.57,50.54,50.55,64300.0,25.9404,25.9506,25.9352,25.9404,64300.0
2015-03-25 14:15:00,50.55,50.58,50.53,50.57,160200.0,25.9404,25.9558,25.9301,25.9506,160200.0
2015-03-25 14:20:00,50.57,50.57,50.56,50.57,117700.0,25.9506,25.9506,25.9455,25.9506,117700.0
2015-03-25 14:25:00,50.57,50.57,50.56,50.57,95700.0,25.9506,25.9506,25.9455,25.9506,95700.0
2015-03-25 14:30:00,50.57,50.57,50.52,50.52,51200.0,25.9506,25.9506,25.925,25.925,51200.0
2015-03-25 14:35:00,50.53,50.55,50.52,50.55,50700.0,25.9301,25.9404,25.925,25.9404,50700.0
2015-03-25 14:40:00,50.54,50.56,50.52,50.55,74700.0,25.9352,25.9455,25.925,25.9404,74700.0
2015-03-25 14:45:00,50.55,50.56,50.52,50.55,79800.0,25.9404,25.9455,25.925,25.9404,79800.0
2015-03-25 14:50:00,50.55,50.56,50.53,50.56,67800.0,25.9404,25.9455,25.9301,25.9455,67800.0
2015-03-25 14:55:00,50.55,50.56,50.48,50.49,90500.0,25.9404,25.9455,25.9044,25.9096,90500.0
2015-03-25 15:00:00,50.48,50.49,50.42,50.44,66500.0,25.9044,25.9096,25.8737,25.8839,66500.0
2015-03-25 15:05:00,50.44,50.45,50.4,50.42,61700.0,25.8839,25.8891,25.8634,25.8737,61700.0
2015-03-25 15:10:00,50.41,50.47,50.4,50.45,85900.0,25.8685,25.8993,25.8634,25.8891,85900.0
2015-03-25 15:15:00,50.44,50.45,50.4,50.4,81800.0,25.8839,25.8891,25.8634,25.8634,81800.0
2015-03-25 15:20:00,50.4,50.41,50.36,50.38,130500.0,25.8634,25.8685,25.8429,25.8531,130500.0
2015-03-25 15:25:00,50.39,50.4,50.34,50.34,103900.0,25.8583,25.8634,25.8326,25.8326,103900.0
2015-03-25 15:30:00,50.35,50.35,50.29,50.32,177400.0,25.8377,25.8377,25.8069,25.8223,177400.0
2015-03-25 15:35:00,50.31,50.34,50.28,50.29,187200.0,25.8172,25.8326,25.8018,25.8069,187200.0
2015-03-25 15:40:00,50.28,50.3,50.26,50.29,151700.0,25.8018,25.8121,25.7916,25.8069,151700.0
2015-03-25 15:45:00,50.3,50.3,50.23,50.28,238500.0,25.8121,25.8121,25.7762,25.8018,238500.0
2015-03-25 15:50:00,50.27,50.27,50.16,50.19,311700.0,25.7967,25.7967,25.7402,25.7556,311700.0
2015-03-25 15:55:00,50.19,50.24,50.14,50.15,629000.0,25.7556,25.7813,25.73,25.7351,629000.0
2015-03-26 09:30:00,49.68,49.79,49.03,49.44,1080600.0,25.4939,25.5504,25.1604,25.3708,1080600.0
2015-03-26 09:35:00,49.47,49.69,49.46,49.51,204900.0,25.3862,25.4991,25.381,25.4067,204900.0
2015-03-26 09:40:00,49.53,49.62,49.42,49.51,238100.0,25.4169,25.4631,25.3605,25.4067,238100.0
2015-03-26 09:45:00,49.5,49.82,49.45,49.82,156600.0,25.4016,25.5658,25.3759,25.5658,156600.0
2015-03-26 09:50:00,49.83,49.86,49.68,49.8,177500.0,25.5709,25.5863,25.4939,25.5555,177500.0
2015-03-26 09:55:00,49.8,50.05,49.7,50.0,260700.0,25.5555,25.6838,25.5042,25.6581,260700.0
2015-03-26 10:00:00,49.99,50.03,49.93,49.98,222000.0,25.653,25.6735,25.6222,25.6479,222000.0
2015-03-26 10:05:00,49.98,50.03,49.96,50.0,96300.0,25.6479,25.6735,25.6376,25.6581,96300.0
2015-03-26 10:10:00,50.0,50.13,49.96,50.08,115900.0,25.6581,25.7248,25.6376,25.6992,115900.0
2015-03-26 10:15:00,50.08,50.12,49.99,50.11,92700.0,25.6992,25.7197,25.653,25.7146,92700.0
2015-03-26 10:20:00,50.1,50.35,50.1,50.3,189500.0,25.7094,25.8377,25.7094,25.8121,189500.0
2015-03-26 10:25:00,50.3,50.43,50.3,50.37,147300.0,25.8121,25.8788,25.8121,25.848,147300.0
2015-03-26 10:30:00,50.37,50.45,50.33,50.4,154300.0,25.848,25.8891,25.8275,25.8634,154300.0
2015-03-26 10:35:00,50.4,50.51,50.39,50.45,104100.0,25.8634,25.9198,25.8583,25.8891,104100.0
2015-03-26 10:40:00,50.46,50.54,50.45,50.48,95200.0,25.8942,25.9352,25.8891,25.9044,95200.0
2015-03-26 10:45:00,50.48,50.51,50.4,50.46,98500.0,25.9044,25.9198,25.8634,25.8942,98500.0
2015-03-26 10:50:00,50.47,50.53,50.42,50.45,51200.0,25.8993,25.9301,25.8737,25.8891,51200.0
2015-03-26 10:55:00,50.44,50.44,50.31,50.37,73500.0,25.8839,25.8839,25.8172,25.848,73500.0
2015-03-26 11:00:00,50.37,50.37,50.18,50.26,83000.0,25.848,25.848,25.7505,25.7916,83000.0
2015-03-26 11:05:00,50.26,50.29,50.2,50.25,78500.0,25.7916,25.8069,25.7608,25.7864,78500.0
2015-03-26 11:10:00,50.25,50.25,50.16,50.17,88400.0,25.7864,25.7864,25.7402,25.7454,88400.0
2015-03-26 11:15:00,50.16,50.4,50.16,50.36,166300.0,25.7402,25.8634,25.7402,25.8429,166300.0
2015-03-26 11:20:00,50.37,50.42,50.35,50.41,165000.0,25.848,25.8737,25.8377,25.8685,165000.0
2015-03-26 11:25:00,50.41,50.48,50.4,50.46,97500.0,25.8685,25.9044,25.8634,25.8942,97500.0
2015-03-26 11:30:00,50.45,50.49,50.43,50.46,108700.0,25.8891,25.9096,25.8788,25.8942,108700.0
2015-03-26 11:35:00,50.47,50.51,50.44,50.49,126100.0,25.8993,25.9198,25.8839,25.9096,126100.0
2015-03-26 11:40:00,50.49,50.53,50.45,50.45,134100.0,25.9096,25.9301,25.8891,25.8891,134100.0
2015-03-26 11:45:00,50.45,50.45,50.36,50.38,137000.0,25.8891,25.8891,25.8429,25.8531,137000.0
2015-03-26 11:50:00,50.37,50.38,50.33,50.35,103200.0,25.848,25.8531,25.8275,25.8377,103200.0
2015-03-26 11:55:00,50.36,50.47,50.35,50.42,127300.0,25.8429,25.8993,25.8377,25.8737,127300.0
2015-03-26 12:00:00,50.42,50.42,50.4,50.42,70000.0,25.8737,25.8737,25.8634,25.8737,70000.0
2015-03-26 12:05:00,50.42,50.44,50.37,50.39,99500.0,25.8737,25.8839,25.848,25.8583,99500.0
2015-03-26 12:10:00,50.39,50.43,50.39,50.42,73300.0,25.8583,25.8788,25.8583,25.8737,73300.0
2015-03-26 12:15:00,50.42,50.42,50.39,50.41,73300.0,25.8737,25.8737,25.8583,25.8685,73300.0
2015-03-26 12:20:00,50.41,50.42,50.35,50.38,63700.0,25.8685,25.8737,25.8377,25.8531,63700.0
2015-03-26 12:25:00,50.38,50.41,50.36,50.37,55800.0,25.8531,25.8685,25.8429,25.848,55800.0
2015-03-26 12:30:00,50.38,50.39,50.34,50.39,99100.0,25.8531,25.8583,25.8326,25.8583,99100.0
2015-03-26 12:35:00,50.39,50.41,50.35,50.39,75600.0,25.8583,25.8685,25.8377,25.8583,75600.0
2015-03-26 12:40:00,50.39,50.4,50.31,50.35,56300.0,25.8583,25.8634,25.8172,25.8377,56300.0
2015-03-26 12:45:00,50.35,50.36,50.32,50.35,79000.0,25.8377,25.8429,25.8223,25.8377,79000.0
2015-03-26 12:50:00,50.35,50.36,50.32,50.36,177800.0,25.8377,25.8429,25.8223,25.8429,177800.0
2015-03-26 12:55:00,50.36,50.36,50.32,50.36,77600.0,25.8429,25.8429,25.8223,25.8429,77600.0
2015-03-26 13:00:00,50.36,50.36,50.31,50.32,78500.0,25.8429,25.8429,25.8172,25.8223,78500.0
2015-03-26 13:05:00,50.32,50.36,50.31,50.35,53400.0,25.8223,25.8429,25.8172,25.8377,53400.0
2015-03-26 13:10:00,50.34,50.36,50.26,50.28,53600.0,25.8326,25.8429,25.7916,25.8018,53600.0
2015-03-26 13:15:00,50.28,50.36,50.27,50.35,65600.0,25.8018,25.8429,25.7967,25.8377,65600.0
2015-03-26 13:20:00,50.35,50.37,50.33,50.37,102700.0,25.8377,25.848,25.8275,25.848,102700.0
2015-03-26 13:25:00,50.37,50.37,50.35,50.35,91000.0,25.848,25.848,25.8377,25.8377,91000.0
2015-03-26 13:30:00,50.36,50.36,50.28,50.3,159200.0,25.8429,25.8429,25.8018,25.8121,159200.0
2015-03-26 13:35:00,50.29,50.35,50.27,50.32,57900.0,25.8069,25.8377,25.7967,25.8223,57900.0
2015-03-26 13:40:00,50.31,50.38,50.29,50.32,204000.0,25.8172,25.8531,25.8069,25.8223,204000.0
2015-03-26 13:45:00,50.32,50.38,50.29,50.37,89500.0,25.8223,25.8531,25.8069,25.848,89500.0
2015-03-26 13:50:00,50.37,50.44,50.36,50.43,121000.0,25.848,25.8839,25.8429,25.8788,121000.0
2015-03-26 13:55:00,50.43,50.44,50.36,50.37,58600.0,25.8788,25.8839,25.8429,25.848,58600.0
2015-03-26 14:00:00,50.37,50.37,50.34,50.36,71500.0,25.848,25.848,25.8326,25.8429,71500.0
2015-03-26 14:05:00,50.36,50.36,50.32,50.33,92000.0,25.8429,25.8429,25.8223,25.8275,92000.0
2015-03-26 14:10:00,50.32,50.34,50.25,50.26,99300.0,25.8223,25.8326,25.7864,25.7916,99300.0
2015-03-26 14:15:00,50.27,50.27,50.24,50.25,79700.0,25.7967,25.7967,25.7813,25.7864,79700.0
2015-03-26 14:20:00,50.24,50.25,50.18,50.19,101900.0,25.7813,25.7864,25.7505,25.7556,101900.0
2015-03-26 14:25:00,50.19,50.22,50.18,50.22,65100.0,25.7556,25.771,25.7505,25.771,65100.0
2015-03-26 14:30:00,50.22,50.26,50.21,50.23,83100.0,25.771,25.7916,25.7659,25.7762,83100.0
2015-03-26 14:35:00,50.23,50.29,50.22,50.25,69200.0,25.7762,25.8069,25.771,25.7864,69200.0
2015-03-26 14:40:00,50.25,50.25,50.2,50.23,158300.0,25.7864,25.7864,25.7608,25.7762,158300.0
2015-03-26 14:45:00,50.23,50.23,50.2,50.22,98200.0,25.7762,25.7762,25.7608,25.771,98200.0
2015-03-26 14:50:00,50.22,50.25,50.18,50.23,229100.0,25.771,25.7864,25.7505,25.7762,229100.0
2015-03-26 14:55:00,50.22,50.24,50.2,50.21,116400.0,25.771,25.7813,25.7608,25.7659,116400.0
2015-03-26 15:00:00,50.21,50.22,50.18,50.2,80700.0,25.7659,25.771,25.7505,25.7608,80700.0
2015-03-26 15:05:00,50.19,50.2,50.16,50.19,84700.0,25.7556,25.7608,25.7402,25.7556,84700.0
2015-03-26 15:10:00,50.2,50.23,50.16,50.17,90300.0,25.7608,25.7762,25.7402,25.7454,90300.0
2015-03-26 15:15:00,50.16,50.21,50.15,50.16,93300.0,25.7402,25.7659,25.7351,25.7402,93300.0
2015-03-26 15:20:00,50.16,50.2,50.12,50.12,175200.0,25.7402,25.7608,25.7197,25.7197,175200.0
2015-03-26 15:25:00,50.12,50.13,50.06,50.08,150000.0,25.7197,25.7248,25.6889,25.6992,150000.0
2015-03-26 15:30:00,50.09,50.12,50.05,50.08,283800.0,25.7043,25.7197,25.6838,25.6992,283800.0
2015-03-26 15:35:00,50.08,50.12,50.04,50.04,396100.0,25.6992,25.7197,25.6787,25.6787,396100.0
2015-03-26 15:40:00,50.04,50.05,49.99,50.02,166200.0,25.6787,25.6838,25.653,25.6684,166200.0
2015-03-26 15:45:00,50.02,50.07,50.0,50.06,326700.0,25.6684,25.6941,25.6581,25.6889,326700.0
2015-03-26 15:50:00,50.05,50.08,49.99,49.99,204100.0,25.6838,25.6992,25.653,25.653,204100.0
2015-03-26 15:55:00,49.99,50.04,49.98,50.0,407100.0,25.653,25.6787,25.6479,25.6581,407100.0
2015-03-27 09:30:00,49.92,50.16,49.88,50.14,215600.0,25.6171,25.7402,25.5966,25.73,215600.0
2015-03-27 09:35:00,50.14,50.19,50.04,50.04,109500.0,25.73,25.7556,25.6787,25.6787,109500.0
2015-03-27 09:40:00,50.05,50.1,50.03,50.07,133900.0,25.6838,25.7094,25.6735,25.6941,133900.0
2015-03-27 09:45:00,50.07,50.08,49.99,50.05,104700.0,25.6941,25.6992,25.653,25.6838,104700.0
2015-03-27 09:50:00,50.05,50.2,50.01,50.16,125000.0,25.6838,25.7608,25.6633,25.7402,125000.0
2015-03-27 09:55:00,50.15,50.2,50.11,50.14,82200.0,25.7351,25.7608,25.7146,25.73,82200.0
2015-03-27 10:00:00,50.13,50.24,50.12,50.23,80400.0,25.7248,25.7813,25.7197,25.7762,80400.0
2015-03-27 10:05:00,50.23,50.25,50.16,50.19,68200.0,25.7762,25.7864,25.7402,25.7556,68200.0
2015-03-27 10:10:00,50.18,50.19,49.97,50.02,136100.0,25.7505,25.7556,25.6427,25.6684,136100.0
2015-03-27 10:15:00,50.01,50.06,49.96,50.03,62300.0,25.6633,25.6889,25.6376,25.6735,62300.0
2015-03-27 10:20:00,50.04,50.1,50.01,50.08,91400.0,25.6787,25.7094,25.6633,25.6992,91400.0
2015-03-27 10:25:00,50.08,50.16,50.07,50.15,56100.0,25.6992,25.7402,25.6941,25.7351,56100.0
2015-03-27 10:30:00,50.15,50.15,50.04,50.05,44200.0,25.7351,25.7351,25.6787,25.6838,44200.0
2015-03-27 10:35:00,50.05,50.19,50.04,50.18,54600.0,25.6838,25.7556,25.6787,25.7505,54600.0
2015-03-27 10:40:00,50.18,50.19,50.14,50.15,46000.0,25.7505,25.7556,25.73,25.7351,46000.0
2015-03-27 10:45:00,50.14,50.15,50.05,50.08,66200.0,25.73,25.7351,25.6838,25.6992,66200.0
2015-03-27 10:50:00,50.08,50.12,50.07,50.11,49200.0,25.6992,25.7197,25.6941,25.7146,49200.0
2015-03-27 10:55:00,50.11,50.17,50.1,50.16,40500.0,25.7146,25.7454,25.7094,25.7402,40500.0
2015-03-27 11:00:00,50.16,50.16,50.11,50.13,49500.0,25.7402,25.7402,25.7146,25.7248,49500.0
2015-03-27 11:05:00,50.13,50.18,50.12,50.16,41300.0,25.7248,25.7505,25.7197,25.7402,41300.0
2015-03-27 11:10:00,50.16,50.24,50.14,50.23,49200.0,25.7402,25.7813,25.73,25.7762,49200.0
2015-03-27 11:15:00,50.23,50.26,50.15,50.16,90700.0,25.7762,25.7916,25.7351,25.7402,90700.0
2015-03-27 11:20:00,50.16,50.22,50.15,50.21,39500.0,25.7402,25.771,25.7351,25.7659,39500.0
2015-03-27 11:25:00,50.21,50.23,50.2,50.23,33500.0,25.7659,25.7762,25.7608,25.7762,33500.0
2015-03-27 11:30:00,50.23,50.26,50.22,50.24,64000.0,25.7762,25.7916,25.771,25.7813,64000.0
2015-03-27 11:35:00,50.25,50.26,50.22,50.25,63600.0,25.7864,25.7916,25.771,25.7864,63600.0
2015-03-27 11:40:00,50.25,50.26,50.23,50.26,77900.0,25.7864,25.7916,25.7762,25.7916,77900.0
2015-03-27 11:45:00,50.26,50.26,50.2,50.23,101200.0,25.7916,25.7916,25.7608,25.7762,101200.0
2015-03-27 11:50:00,50.23,50.24,50.18,50.2,89900.0,25.7762,25.7813,25.7505,25.7608,89900.0
2015-03-27 11:55:00,50.19,50.26,50.18,50.25,108600.0,25.7556,25.7916,25.7505,25.7864,108600.0
2015-03-27 12:00:00,50.25,50.25,50.2,50.24,81800.0,25.7864,25.7864,25.7608,25.7813,81800.0
2015-03-27 12:05:00,50.23,50.25,50.21,50.23,44600.0,25.7762,25.7864,25.7659,25.7762,44600.0
2015-03-27 12:10:00,50.24,50.26,50.22,50.25,52200.0,25.7813,25.7916,25.771,25.7864,52200.0
2015-03-27 12:15:00,50.26,50.28,50.22,50.22,45100.0,25.7916,25.8018,25.771,25.771,45100.0
2015-03-27 12:20:00,50.22,50.25,50.19,50.23,49800.0,25.771,25.7864,25.7556,25.7762,49800.0
2015-03-27 12:25:00,50.22,50.26,50.2,50.23,73400.0,25.771,25.7916,25.7608,25.7762,73400.0
2015-03-27 12:30:00,50.22,50.25,50.19,50.19,41500.0,25.771,25.7864,25.7556,25.7556,41500.0
2015-03-27 12:35:00,50.19,50.22,50.17,50.17,55600.0,25.7556,25.771,25.7454,25.7454,55600.0
2015-03-27 12:40:00,50.17,50.22,50.17,50.17,38600.0,25.7454,25.771,25.7454,25.7454,38600.0
2015-03-27 12:45:00,50.17,50.18,50.12,50.16,44500.0,25.7454,25.7505,25.7197,25.7402,44500.0
2015-03-27 12:50:00,50.16,50.23,50.15,50.23,46700.0,25.7402,25.7762,25.7351,25.7762,46700.0
2015-03-27 12:55:00,50.23,50.24,50.2,50.21,61300.0,25.7762,25.7813,25.7608,25.7659,61300.0
2015-03-27 13:00:00,50.21,50.25,50.2,50.25,35800.0,25.7659,25.7864,25.7608,25.7864,35800.0
2015-03-27 13:05:00,50.25,50.25,50.2,50.22,58800.0,25.7864,25.7864,25.7608,25.771,58800.0
2015-03-27 13:10:00,50.22,50.23,50.2,50.23,29400.0,25.771,25.7762,25.7608,25.7762,29400.0
2015-03-27 13:15:00,50.23,50.23,50.2,50.21,39800.0,25.7762,25.7762,25.7608,25.7659,39800.0
2015-03-27 13:20:00,50.21,50.22,50.2,50.22,35100.0,25.7659,25.771,25.7608,25.771,35100.0
2015-03-27 13:25:00,50.21,50.25,50.2,50.23,62400.0,25.7659,25.7864,25.7608,25.7762,62400.0
2015-03-27 13:30:00,50.24,50.25,50.23,50.24,31700.0,25.7813,25.7864,25.7762,25.7813,31700.0
2015-03-27 13:35:00,50.24,50.25,50.2,50.22,44300.0,25.7813,25.7864,25.7608,25.771,44300.0
2015-03-27 13:40:00,50.21,50.23,50.2,50.2,66500.0,25.7659,25.7762,25.7608,25.7608,66500.0
2015-03-27 13:45:00,50.2,50.23,50.2,50.22,61600.0,25.7608,25.7762,25.7608,25.771,61600.0
2015-03-27 13:50:00,50.22,50.24,50.21,50.23,21500.0,25.771,25.7813,25.7659,25.7762,21500.0
2015-03-27 13:55:00,50.22,50.27,50.21,50.23,53800.0,25.771,25.7967,25.7659,25.7762,53800.0
2015-03-27 14:00:00,50.23,50.25,50.21,50.23,50900.0,25.7762,25.7864,25.7659,25.7762,50900.0
2015-03-27 14:05:00,50.23,50.25,50.2,50.25,51500.0,25.7762,25.7864,25.7608,25.7864,51500.0
2015-03-27 14:10:00,50.25,50.26,50.2,50.2,72100.0,25.7864,25.7916,25.7608,25.7608,72100.0
2015-03-27 14:15:00,50.2,50.21,50.15,50.16,99300.0,25.7608,25.7659,25.7351,25.7402,99300.0
2015-03-27 14:20:00,50.16,50.22,50.16,50.22,39200.0,25.7402,25.771,25.7402,25.771,39200.0
2015-03-27 14:25:00,50.21,50.24,50.2,50.22,46900.0,25.7659,25.7813,25.7608,25.771,46900.0
2015-03-27 14:30:00,50.22,50.26,50.2,50.26,169100.0,25.771,25.7916,25.7608,25.7916,169100.0
2015-03-27 14:35:00,50.26,50.26,50.2,50.23,152500.0,25.7916,25.7916,25.7608,25.7762,152500.0
2015-03-27 14:40:00,50.23,50.25,50.22,50.24,98000.0,25.7762,25.7864,25.771,25.7813,98000.0
2015-03-27 14:45:00,50.24,50.25,50.23,50.23,84400.0,25.7813,25.7864,25.7762,25.7762,84400.0
2015-03-27 14:50:00,50.23,50.26,50.23,50.26,86400.0,25.7762,25.7916,25.7762,25.7916,86400.0
2015-03-27 14:55:00,50.26,50.26,50.22,50.25,86800.0,25.7916,25.7916,25.771,25.7864,86800.0
2015-03-27 15:00:00,50.25,50.26,50.24,50.25,122700.0,25.7864,25.7916,25.7813,25.7864,122700.0
2015-03-27 15:05:00,50.25,50.27,50.22,50.23,132500.0,25.7864,25.7967,25.771,25.7762,132500.0
2015-03-27 15:10:00,50.23,50.26,50.22,50.26,88900.0,25.7762,25.7916,25.771,25.7916,88900.0
2015-03-27 15:15:00,50.26,50.26,50.2,50.23,73800.0,25.7916,25.7916,25.7608,25.7762,73800.0
2015-03-27 15:20:00,50.23,50.25,50.22,50.24,105600.0,25.7762,25.7864,25.771,25.7813,105600.0
2015-03-27 15:25:00,50.24,50.26,50.23,50.26,164400.0,25.7813,25.7916,25.7762,25.7916,164400.0
2015-03-27 15:30:00,50.26,50.31,50.25,50.3,201500.0,25.7916,25.8172,25.7864,25.8121,201500.0
2015-03-27 15:35:00,50.31,50.43,50.3,50.4,303500.0,25.8172,25.8788,25.8121,25.8634,303500.0
2015-03-27 15:40:00,50.4,50.41,50.37,50.38,163900.0,25.8634,25.8685,25.848,25.8531,163900.0
2015-03-27 15:45:00,50.38,50.38,50.34,50.35,244700.0,25.8531,25.8531,25.8326,25.8377,244700.0
2015-03-27 15:50:00,50.35,50.39,50.34,50.36,192400.0,25.8377,25.8583,25.8326,25.8429,192400.0
2015-03-27 15:55:00,50.37,50.37,50.33,50.33,365300.0,25.848,25.848,25.8275,25.8275,365300.0
2015-03-30 09:30:00,50.71,50.71,50.35,50.48,365100.0,26.0225,26.0225,25.8377,25.9044,365100.0
2015-03-30 09:35:00,50.49,50.65,50.48,50.54,178000.0,25.9096,25.9917,25.9044,25.9352,178000.0
2015-03-30 09:40:00,50.54,50.56,50.38,50.39,148200.0,25.9352,25.9455,25.8531,25.8583,148200.0
2015-03-30 09:45:00,50.39,50.57,50.39,50.5,155000.0,25.8583,25.9506,25.8583,25.9147,155000.0
2015-03-30 09:50:00,50.51,50.59,50.5,50.57,108200.0,25.9198,25.9609,25.9147,25.9506,108200.0
2015-03-30 09:55:00,50.57,50.67,50.56,50.66,52800.0,25.9506,26.002,25.9455,25.9968,52800.0
2015-03-30 10:00:00,50.66,50.71,50.61,50.68,90200.0,25.9968,26.0225,25.9712,26.0071,90200.0
2015-03-30 10:05:00,50.68,50.68,50.6,50.68,65500.0,26.0071,26.0071,25.966,26.0071,65500.0
2015-03-30 10:10:00,50.67,50.78,50.67,50.78,115300.0,26.002,26.0584,26.002,26.0584,115300.0
2015-03-30 10:15:00,50.77,50.8,50.72,50.74,80400.0,26.0533,26.0687,26.0276,26.0379,80400.0
2015-03-30 10:20:00,50.73,50.77,50.67,50.72,68000.0,26.0327,26.0533,26.002,26.0276,68000.0
2015-03-30 10:25:00,50.72,50.74,50.71,50.73,52600.0,26.0276,26.0379,26.0225,26.0327,52600.0
2015-03-30 10:30:00,50.74,50.74,50.57,50.6,118300.0,26.0379,26.0379,25.9506,25.966,118300.0
2015-03-30 10:35:00,50.6,50.65,50.57,50.64,124700.0,25.966,25.9917,25.9506,25.9866,124700.0
2015-03-30 10:40:00,50.64,50.66,50.6,50.61,98100.0,25.9866,25.9968,25.966,25.9712,98100.0
2015-03-30 10:45:00,50.61,50.64,50.59,50.62,70700.0,25.9712,25.9866,25.9609,25.9763,70700.0
2015-03-30 10:50:00,50.62,50.64,50.57,50.63,70700.0,25.9763,25.9866,25.9506,25.9814,70700.0
2015-03-30 10:55:00,50.64,50.64,50.6,50.62,60700.0,25.9866,25.9866,25.966,25.9763,60700.0
2015-03-30 11:00:00,50.62,50.63,50.58,50.6,77700.0,25.9763,25.9814,25.9558,25.966,77700.0
2015-03-30 11:05:00,50.59,50.63,50.58,50.61,46700.0,25.9609,25.9814,25.9558,25.9712,46700.0
2015-03-30 11:10:00,50.61,50.63,50.59,50.61,59500.0,25.9712,25.9814,25.9609,25.9712,59500.0
2015-03-30 11:15:00,50.61,50.62,50.57,50.57,56900.0,25.9712,25.9763,25.9506,25.9506,56900.0
2015-03-30 11:20:00,50.58,50.58,50.54,50.55,101100.0,25.9558,25.9558,25.9352,25.9404,101100.0
2015-03-30 11:25:00,50.55,50.61,50.53,50.6,29500.0,25.9404,25.9712,25.9301,25.966,29500.0
2015-03-30 11:30:00,50.61,50.62,50.56,50.58,55900.0,25.9712,25.9763,25.9455,25.9558,55900.0
2015-03-30 11:35:00,50.57,50.62,50.56,50.59,49100.0,25.9506,25.9763,25.9455,25.9609,49100.0
2015-03-30 11:40:00,50.59,50.62,50.59,50.6,46600.0,25.9609,25.9763,25.9609,25.966,46600.0
2015-03-30 11:45:00,50.6,50.63,50.6,50.62,35300.0,25.966,25.9814,25.966,25.9763,35300.0
2015-03-30 11:50:00,50.62,50.62,50.56,50.57,35400.0,25.9763,25.9763,25.9455,25.9506,35400.0
2015-03-30 11:55:00,50.58,50.61,50.56,50.6,40900.0,25.9558,25.9712,25.9455,25.966,40900.0
2015-03-30 12:00:00,50.6,50.63,50.59,50.61,42500.0,25.966,25.9814,25.9609,25.9712,42500.0
2015-03-30 12:05:00,50.61,50.62,50.58,50.62,27900.0,25.9712,25.9763,25.9558,25.9763,27900.0
2015-03-30 12:10:00,50.61,50.62,50.58,50.61,41900.0,25.9712,25.9763,25.9558,25.9712,41900.0
2015-03-30 12:15:00,50.61,50.61,50.56,50.58,71400.0,25.9712,25.9712,25.9455,25.9558,71400.0
2015-03-30 12:20:00,50.59,50.62,50.58,50.61,25600.0,25.9609,25.9763,25.9558,25.9712,25600.0
2015-03-30 12:25:00,50.62,50.62,50.59,50.61,22200.0,25.9763,25.9763,25.9609,25.9712,22200.0
2015-03-30 12:30:00,50.61,50.62,50.58,50.62,38000.0,25.9712,25.9763,25.9558,25.9763,38000.0
2015-03-30 12:35:00,50.62,50.65,50.61,50.64,69500.0,25.9763,25.9917,25.9712,25.9866,69500.0
2015-03-30 12:40:00,50.65,50.65,50.6,50.61,50400.0,25.9917,25.9917,25.966,25.9712,50400.0
2015-03-30 12:45:00,50.61,50.66,50.61,50.66,28200.0,25.9712,25.9968,25.9712,25.9968,28200.0
2015-03-30 12:50:00,50.66,50.66,50.61,50.63,50200.0,25.9968,25.9968,25.9712,25.9814,50200.0
2015-03-30 12:55:00,50.62,50.65,50.61,50.61,43200.0,25.9763,25.9917,25.9712,25.9712,43200.0
2015-03-30 13:00:00,50.62,50.65,50.61,50.64,27900.0,25.9763,25.9917,25.9712,25.9866,27900.0
2015-03-30 13:05:00,50.65,50.73,50.65,50.72,33800.0,25.9917,26.0327,25.9917,26.0276,33800.0
2015-03-30 13:10:00,50.72,50.72,50.68,50.69,24100.0,26.0276,26.0276,26.0071,26.0122,24100.0
2015-03-30 13:15:00,50.69,50.7,50.68,50.7,13300.0,26.0122,26.0173,26.0071,26.0173,13300.0
2015-03-30 13:20:00,50.7,50.71,50.68,50.69,43800.0,26.0173,26.0225,26.0071,26.0122,43800.0
2015-03-30 13:25:00,50.69,50.71,50.68,50.69,36900.0,26.0122,26.0225,26.0071,26.0122,36900.0
2015-03-30 13:30:00,50.69,50.69,50.63,50.64,36900.0,26.0122,26.0122,25.9814,25.9866,36900.0
2015-03-30 13:35:00,50.65,50.66,50.6,50.61,42300.0,25.9917,25.9968,25.966,25.9712,42300.0
2015-03-30 13:40:00,50.62,50.69,50.61,50.68,35100.0,25.9763,26.0122,25.9712,26.0071,35100.0
2015-03-30 13:45:00,50.67,50.68,50.62,50.64,29400.0,26.002,26.0071,25.9763,25.9866,29400.0
2015-03-30 13:50:00,50.64,50.68,50.63,50.66,36400.0,25.9866,26.0071,25.9814,25.9968,36400.0
2015-03-30 13:55:00,50.66,50.69,50.65,50.66,25400.0,25.9968,26.0122,25.9917,25.9968,25400.0
2015-03-30 14:00:00,50.66,50.67,50.61,50.66,47900.0,25.9968,26.002,25.9712,25.9968,47900.0
2015-03-30 14:05:00,50.66,50.69,50.63,50.68,28900.0,25.9968,26.0122,25.9814,26.0071,28900.0
2015-03-30 14:10:00,50.67,50.7,50.67,50.7,33300.0,26.002,26.0173,26.002,26.0173,33300.0
2015-03-30 14:15:00,50.7,50.7,50.67,50.68,61800.0,26.0173,26.0173,26.002,26.0071,61800.0
2015-03-30 14:20:00,50.67,50.69,50.66,50.68,33900.0,26.002,26.0122,25.9968,26.0071,33900.0
2015-03-30 14:25:00,50.68,50.68,50.65,50.66,35800.0,26.0071,26.0071,25.9917,25.9968,35800.0
2015-03-30 14:30:00,50.65,50.65,50.59,50.6,41200.0,25.9917,25.9917,25.9609,25.966,41200.0
2015-03-30 14:35:00,50.6,50.6,50.54,50.55,34300.0,25.966,25.966,25.9352,25.9404,34300.0
2015-03-30 14:40:00,50.55,50.59,50.54,50.59,35200.0,25.9404,25.9609,25.9352,25.9609,35200.0
2015-03-30 14:45:00,50.59,50.61,50.58,50.61,42100.0,25.9609,25.9712,25.9558,25.9712,42100.0
2015-03-30 14:50:00,50.61,50.61,50.55,50.55,35200.0,25.9712,25.9712,25.9404,25.9404,35200.0
2015-03-30 14:55:00,50.55,50.58,50.54,50.57,72400.0,25.9404,25.9558,25.9352,25.9506,72400.0
2015-03-30 15:00:00,50.58,50.67,50.57,50.67,63500.0,25.9558,26.002,25.9506,26.002,63500.0
2015-03-30 15:05:00,50.67,50.69,50.66,50.68,53200.0,26.002,26.0122,25.9968,26.0071,53200.0
2015-03-30 15:10:00,50.68,50.69,50.65,50.65,37500.0,26.0071,26.0122,25.9917,25.9917,37500.0
2015-03-30 15:15:00,50.66,50.68,50.63,50.66,128500.0,25.9968,26.0071,25.9814,25.9968,128500.0
2015-03-30 15:20:00,50.66,50.66,50.56,50.57,194400.0,25.9968,25.9968,25.9455,25.9506,194400.0
2015-03-30 15:25:00,50.57,50.57,50.5,50.52,179800.0,25.9506,25.9506,25.9147,25.925,179800.0
2015-03-30 15:30:00,50.52,50.52,50.43,50.45,309000.0,25.925,25.925,25.8788,25.8891,309000.0
2015-03-30 15:35:00,50.45,50.46,50.4,50.46,180300.0,25.8891,25.8942,25.8634,25.8942,180300.0
2015-03-30 15:40:00,50.47,50.53,50.46,50.51,72100.0,25.8993,25.9301,25.8942,25.9198,72100.0
2015-03-30 15:45:00,50.5,50.55,50.49,50.53,143100.0,25.9147,25.9404,25.9096,25.9301,143100.0
2015-03-30 15:50:00,50.54,50.55,50.48,50.5,238600.0,25.9352,25.9404,25.9044,25.9147,238600.0
2015-03-30 15:55:00,50.49,50.56,50.48,50.52,375200.0,25.9096,25.9455,25.9044,25.925,375200.0
2015-03-31 09:30:00,50.52,50.52,50.11,50.27,306100.0,25.925,25.925,25.7146,25.7967,306100.0
2015-03-31 09:35:00,50.27,50.39,50.25,50.26,115900.0,25.7967,25.8583,25.7864,25.7916,115900.0
2015-03-31 09:40:00,50.25,50.28,50.02,50.05,127800.0,25.7864,25.8018,25.6684,25.6838,127800.0
2015-03-31 09:45:00,50.06,50.15,50.02,50.15,74800.0,25.6889,25.7351,25.6684,25.7351,74800.0
2015-03-31 09:50:00,50.16,50.21,50.09,50.21,58900.0,25.7402,25.7659,25.7043,25.7659,58900.0
2015-03-31 09:55:00,50.21,50.25,50.19,50.24,43900.0,25.7659,25.7864,25.7556,25.7813,43900.0
2015-03-31 10:00:00,50.25,50.34,50.22,50.31,64200.0,25.7864,25.8326,25.771,25.8172,64200.0
2015-03-31 10:05:00,50.31,50.32,50.23,50.25,68600.0,25.8172,25.8223,25.7762,25.7864,68600.0
2015-03-31 10:10:00,50.24,50.29,50.2,50.25,76800.0,25.7813,25.8069,25.7608,25.7864,76800.0
2015-03-31 10:15:00,50.24,50.25,50.19,50.22,65600.0,25.7813,25.7864,25.7556,25.771,65600.0
2015-03-31 10:20:00,50.23,50.33,50.23,50.31,37500.0,25.7762,25.8275,25.7762,25.8172,37500.0
2015-03-31 10:25:00,50.32,50.37,50.25,50.27,61400.0,25.8223,25.848,25.7864,25.7967,61400.0
2015-03-31 10:30:00,50.27,50.33,50.26,50.32,39100.0,25.7967,25.8275,25.7916,25.8223,39100.0
2015-03-31 10:35:00,50.32,50.33,50.3,50.32,33800.0,25.8223,25.8275,25.8121,25.8223,33800.0
2015-03-31 10:40:00,50.33,50.34,50.29,50.31,43100.0,25.8275,25.8326,25.8069,25.8172,43100.0
2015-03-31 10:45:00,50.3,50.36,50.3,50.32,58000.0,25.8121,25.8429,25.8121,25.8223,58000.0
2015-03-31 10:50:00,50.31,50.32,50.26,50.27,40600.0,25.8172,25.8223,25.7916,25.7967,40600.0
2015-03-31 10:55:00,50.27,50.32,50.27,50.3,94200.0,25.7967,25.8223,25.7967,25.8121,94200.0
2015-03-31 11:00:00,50.3,50.38,50.29,50.38,160000.0,25.8121,25.8531,25.8069,25.8531,160000.0
2015-03-31 11:05:00,50.37,50.42,50.33,50.41,149200.0,25.848,25.8737,25.8275,25.8685,149200.0
2015-03-31 11:10:00,50.4,50.48,50.4,50.44,58700.0,25.8634,25.9044,25.8634,25.8839,58700.0
2015-03-31 11:15:00,50.45,50.45,50.39,50.41,55000.0,25.8891,25.8891,25.8583,25.8685,55000.0
2015-03-31 11:20:00,50.41,50.45,50.41,50.45,39200.0,25.8685,25.8891,25.8685,25.8891,39200.0
2015-03-31 11:25:00,50.44,50.45,50.39,50.4,68800.0,25.8839,25.8891,25.8583,25.8634,68800.0
2015-03-31 11:30:00,50.39,50.4,50.25,50.26,120600.0,25.8583,25.8634,25.7864,25.7916,120600.0
2015-03-31 11:35:00,50.25,50.26,50.18,50.21,78000.0,25.7864,25.7916,25.7505,25.7659,78000.0
2015-03-31 11:40:00,50.22,50.22,50.15,50.15,35500.0,25.771,25.771,25.7351,25.7351,35500.0
2015-03-31 11:45:00,50.15,50.15,50.08,50.1,121000.0,25.7351,25.7351,25.6992,25.7094,121000.0
2015-03-31 11:50:00,50.09,50.12,50.09,50.12,76000.0,25.7043,25.7197,25.7043,25.7197,76000.0
2015-03-31 11:55:00,50.11,50.12,50.08,50.08,63900.0,25.7146,25.7197,25.6992,25.6992,63900.0
2015-03-31 12:00:00,50.08,50.08,50.02,50.04,94200.0,25.6992,25.6992,25.6684,25.6787,94200.0
2015-03-31 12:05:00,50.04,50.11,50.03,50.08,79200.0,25.6787,25.7146,25.6735,25.6992,79200.0
2015-03-31 12:10:00,50.09,50.11,50.08,50.1,45200.0,25.7043,25.7146,25.6992,25.7094,45200.0
2015-03-31 12:15:00,50.11,50.12,50.09,50.11,39600.0,25.7146,25.7197,25.7043,25.7146,39600.0
2015-03-31 12:20:00,50.11,50.14,50.1,50.13,42900.0,25.7146,25.73,25.7094,25.7248,42900.0
2015-03-31 12:25:00,50.13,50.13,50.1,50.12,42400.0,25.7248,25.7248,25.7094,25.7197,42400.0
2015-03-31 12:30:00,50.12,50.13,50.1,50.11,31800.0,25.7197,25.7248,25.7094,25.7146,31800.0
2015-03-31 12:35:00,50.12,50.15,50.11,50.14,37400.0,25.7197,25.7351,25.7146,25.73,37400.0
2015-03-31 12:40:00,50.15,50.16,50.14,50.16,27200.0,25.7351,25.7402,25.73,25.7402,27200.0
2015-03-31 12:45:00,50.16,50.17,50.12,50.12,80900.0,25.7402,25.7454,25.7197,25.7197,80900.0
2015-03-31 12:50:00,50.13,50.13,50.09,50.1,29700.0,25.7248,25.7248,25.7043,25.7094,29700.0
2015-03-31 12:55:00,50.09,50.16,50.09,50.12,65800.0,25.7043,25.7402,25.7043,25.7197,65800.0
2015-03-31 13:00:00,50.14,50.19,50.13,50.18,30500.0,25.73,25.7556,25.7248,25.7505,30500.0
2015-03-31 13:05:00,50.18,50.2,50.17,50.2,23000.0,25.7505,25.7608,25.7454,25.7608,23000.0
2015-03-31 13:10:00,50.19,50.23,50.19,50.23,48400.0,25.7556,25.7762,25.7556,25.7762,48400.0
2015-03-31 13:15:00,50.23,50.28,50.23,50.28,25200.0,25.7762,25.8018,25.7762,25.8018,25200.0
2015-03-31 13:20:00,50.28,50.3,50.27,50.27,43900.0,25.8018,25.8121,25.7967,25.7967,43900.0
2015-03-31 13:25:00,50.27,50.28,50.22,50.23,37600.0,25.7967,25.8018,25.771,25.7762,37600.0
2015-03-31 13:30:00,50.23,50.27,50.21,50.27,22000.0,25.7762,25.7967,25.7659,25.7967,22000.0
2015-03-31 13:35:00,50.27,50.28,50.25,50.27,24200.0,25.7967,25.8018,25.7864,25.7967,24200.0
2015-03-31 13:40:00,50.27,50.28,50.24,50.25,34100.0,25.7967,25.8018,25.7813,25.7864,34100.0
2015-03-31 13:45:00,50.25,50.26,50.21,50.23,46900.0,25.7864,25.7916,25.7659,25.7762,46900.0
2015-03-31 13:50:00,50.23,50.24,50.2,50.2,37200.0,25.7762,25.7813,25.7608,25.7608,37200.0
2015-03-31 13:55:00,50.2,50.23,50.16,50.23,62100.0,25.7608,25.7762,25.7402,25.7762,62100.0
2015-03-31 14:00:00,50.22,50.27,50.21,50.21,75600.0,25.771,25.7967,25.7659,25.7659,75600.0
2015-03-31 14:05:00,50.21,50.22,50.18,50.22,32200.0,25.7659,25.771,25.7505,25.771,32200.0
2015-03-31 14:10:00,50.22,50.31,50.21,50.31,62300.0,25.771,25.8172,25.7659,25.8172,62300.0
2015-03-31 14:15:00,50.31,50.36,50.29,50.33,93400.0,25.8172,25.8429,25.8069,25.8275,93400.0
2015-03-31 14:20:00,50.32,50.35,50.29,50.35,83800.0,25.8223,25.8377,25.8069,25.8377,83800.0
2015-03-31 14:25:00,50.35,50.37,50.34,50.35,83000.0,25.8377,25.848,25.8326,25.8377,83000.0
2015-03-31 14:30:00,50.35,50.35,50.29,50.32,67200.0,25.8377,25.8377,25.8069,25.8223,67200.0
2015-03-31 14:35:00,50.32,50.33,50.3,50.3,37000.0,25.8223,25.8275,25.8121,25.8121,37000.0
2015-03-31 14:40:00,50.3,50.31,50.26,50.26,40600.0,25.8121,25.8172,25.7916,25.7916,40600.0
2015-03-31 14:45:00,50.26,50.32,50.25,50.32,64500.0,25.7916,25.8223,25.7864,25.8223,64500.0
2015-03-31 14:50:00,50.32,50.34,50.31,50.33,38500.0,25.8223,25.8326,25.8172,25.8275,38500.0
2015-03-31 14:55:00,50.33,50.34,50.31,50.33,44100.0,25.8275,25.8326,25.8172,25.8275,44100.0
2015-03-31 15:00:00,50.34,50.34,50.23,50.26,79200.0,25.8326,25.8326,25.7762,25.7916,79200.0
2015-03-31 15:05:00,50.27,50.28,50.21,50.23,60700.0,25.7967,25.8018,25.7659,25.7762,60700.0
2015-03-31 15:10:00,50.23,50.25,50.13,50.13,77500.0,25.7762,25.7864,25.7248,25.7248,77500.0
2015-03-31 15:15:00,50.12,50.12,50.05,50.09,111000.0,25.7197,25.7197,25.6838,25.7043,111000.0
2015-03-31 15:20:00,50.09,50.14,50.06,50.07,78400.0,25.7043,25.73,25.6889,25.6941,78400.0
2015-03-31 15:25:00,50.07,50.12,50.07,50.11,66700.0,25.6941,25.7197,25.6941,25.7146,66700.0
2015-03-31 15:30:00,50.1,50.11,50.05,50.1,80400.0,25.7094,25.7146,25.6838,25.7094,80400.0
2015-03-31 15:35:00,50.11,50.17,50.1,50.12,84600.0,25.7146,25.7454,25.7094,25.7197,84600.0
2015-03-31 15:40:00,50.13,50.15,50.1,50.11,102200.0,25.7248,25.7351,25.7094,25.7146,102200.0
2015-03-31 15:45:00,50.11,50.17,50.08,50.15,156300.0,25.7146,25.7454,25.6992,25.7351,156300.0
2015-03-31 15:50:00,50.15,50.16,50.05,50.05,222300.0,25.7351,25.7402,25.6838,25.6838,222300.0
2015-03-31 15:55:00,50.05,50.12,50.01,50.03,412900.0,25.6838,25.7197,25.6633,25.6735,412900.0
2015-04-01 09:30:00,50.16,50.16,49.91,49.93,254400.0,25.7402,25.7402,25.6119,25.6222,254400.0
2015-04-01 09:35:00,49.93,49.95,49.64,49.66,124800.0,25.6222,25.6325,25.4734,25.4837,124800.0
2015-04-01 09:40:00,49.65,49.73,49.59,49.64,105300.0,25.4785,25.5196,25.4477,25.4734,105300.0
2015-04-01 09:45:00,49.62,49.77,49.6,49.64,105200.0,25.4631,25.5401,25.4529,25.4734,105200.0
2015-04-01 09:50:00,49.63,49.66,49.57,49.61,153800.0,25.4683,25.4837,25.4375,25.458,153800.0
2015-04-01 09:55:00,49.6,49.73,49.55,49.69,90200.0,25.4529,25.5196,25.4272,25.4991,90200.0
2015-04-01 10:00:00,49.69,49.77,49.65,49.75,131900.0,25.4991,25.5401,25.4785,25.5298,131900.0
2015-04-01 10:05:00,49.75,49.78,49.71,49.74,54500.0,25.5298,25.5452,25.5093,25.5247,54500.0
2015-04-01 10:10:00,49.74,49.74,49.66,49.7,70000.0,25.5247,25.5247,25.4837,25.5042,70000.0
2015-04-01 10:15:00,49.71,49.79,49.7,49.78,78800.0,25.5093,25.5504,25.5042,25.5452,78800.0
2015-04-01 10:20:00,49.77,49.9,49.76,49.88,126200.0,25.5401,25.6068,25.535,25.5966,126200.0
2015-04-01 10:25:00,49.89,49.95,49.88,49.92,34700.0,25.6017,25.6325,25.5966,25.6171,34700.0
2015-04-01 10:30:00,49.92,49.95,49.85,49.85,49800.0,25.6171,25.6325,25.5812,25.5812,49800.0
2015-04-01 10:35:00,49.85,49.86,49.8,49.86,51200.0,25.5812,25.5863,25.5555,25.5863,51200.0
2015-04-01 10:40:00,49.85,49.96,49.84,49.96,69400.0,25.5812,25.6376,25.576,25.6376,69400.0
2015-04-01 10:45:00,49.97,50.06,49.94,50.06,69100.0,25.6427,25.6889,25.6273,25.6889,69100.0
2015-04-01 10:50:00,50.07,50.11,50.05,50.05,77500.0,25.6941,25.7146,25.6838,25.6838,77500.0
2015-04-01 10:55:00,50.06,50.15,50.06,50.14,92400.0,25.6889,25.7351,25.6889,25.73,92400.0
2015-04-01 11:00:00,50.14,50.18,50.11,50.16,110300.0,25.73,25.7505,25.7146,25.7402,110300.0
2015-04-01 11:05:00,50.17,50.2,50.14,50.19,93700.0,25.7454,25.7608,25.73,25.7556,93700.0
2015-04-01 11:10:00,50.19,50.23,50.15,50.17,171100.0,25.7556,25.7762,25.7351,25.7454,171100.0
2015-04-01 11:15:00,50.18,50.2,50.15,50.19,63300.0,25.7505,25.7608,25.7351,25.7556,63300.0
2015-04-01 11:20:00,50.19,50.19,50.14,50.16,85300.0,25.7556,25.7556,25.73,25.7402,85300.0
2015-04-01 11:25:00,50.16,50.19,50.12,50.13,53800.0,25.7402,25.7556,25.7197,25.7248,53800.0
2015-04-01 11:30:00,50.13,50.18,50.12,50.14,199100.0,25.7248,25.7505,25.7197,25.73,199100.0
2015-04-01 11:35:00,50.13,50.18,50.13,50.17,44900.0,25.7248,25.7505,25.7248,25.7454,44900.0
2015-04-01 11:40:00,50.17,50.19,50.14,50.18,76300.0,25.7454,25.7556,25.73,25.7505,76300.0
2015-04-01 11:45:00,50.18,50.23,50.16,50.22,63500.0,25.7505,25.7762,25.7402,25.771,63500.0
2015-04-01 11:50:00,50.22,50.28,50.21,50.28,49800.0,25.771,25.8018,25.7659,25.8018,49800.0
2015-04-01 11:55:00,50.29,50.29,50.23,50.25,59100.0,25.8069,25.8069,25.7762,25.7864,59100.0
2015-04-01 12:00:00,50.24,50.25,50.16,50.17,36600.0,25.7813,25.7864,25.7402,25.7454,36600.0
2015-04-01 12:05:00,50.17,50.21,50.15,50.21,29700.0,25.7454,25.7659,25.7351,25.7659,29700.0
2015-04-01 12:10:00,50.22,50.23,50.13,50.15,43700.0,25.771,25.7762,25.7248,25.7351,43700.0
2015-04-01 12:15:00,50.14,50.18,50.12,50.15,47400.0,25.73,25.7505,25.7197,25.7351,47400.0
2015-04-01 12:20:00,50.14,50.2,50.14,50.16,33400.0,25.73,25.7608,25.73,25.7402,33400.0
2015-04-01 12:25:00,50.17,50.29,50.17,50.26,34800.0,25.7454,25.8069,25.7454,25.7916,34800.0
2015-04-01 12:30:00,50.26,50.26,50.19,50.23,38600.0,25.7916,25.7916,25.7556,25.7762,38600.0
2015-04-01 12:35:00,50.23,50.27,50.21,50.27,26600.0,25.7762,25.7967,25.7659,25.7967,26600.0
2015-04-01 12:40:00,50.26,50.27,50.2,50.23,31100.0,25.7916,25.7967,25.7608,25.7762,31100.0
2015-04-01 12:45:00,50.23,50.26,50.2,50.24,35500.0,25.7762,25.7916,25.7608,25.7813,35500.0
2015-04-01 12:50:00,50.25,50.31,50.22,50.31,57300.0,25.7864,25.8172,25.771,25.8172,57300.0
2015-04-01 12:55:00,50.32,50.33,50.22,50.27,51100.0,25.8223,25.8275,25.771,25.7967,51100.0
2015-04-01 13:00:00,50.26,50.27,50.23,50.23,40700.0,25.7916,25.7967,25.7762,25.7762,40700.0
2015-04-01 13:05:00,50.22,50.26,50.22,50.26,24200.0,25.771,25.7916,25.771,25.7916,24200.0
2015-04-01 13:10:00,50.26,50.31,50.25,50.29,113100.0,25.7916,25.8172,25.7864,25.8069,113100.0
2015-04-01 13:15:00,50.29,50.3,50.27,50.27,60100.0,25.8069,25.8121,25.7967,25.7967,60100.0
2015-04-01 13:20:00,50.27,50.28,50.21,50.28,79800.0,25.7967,25.8018,25.7659,25.8018,79800.0
2015-04-01 13:25:00,50.28,50.31,50.27,50.3,44100.0,25.8018,25.8172,25.7967,25.8121,44100.0
2015-04-01 13:30:00,50.3,50.37,50.28,50.35,62200.0,25.8121,25.848,25.8018,25.8377,62200.0
2015-04-01 13:35:00,50.35,50.36,50.28,50.32,54800.0,25.8377,25.8429,25.8018,25.8223,54800.0
2015-04-01 13:40:00,50.31,50.36,50.3,50.33,29600.0,25.8172,25.8429,25.8121,25.8275,29600.0
2015-04-01 13:45:00,50.34,50.4,50.33,50.35,91300.0,25.8326,25.8634,25.8275,25.8377,91300.0
2015-04-01 13:50:00,50.35,50.35,50.28,50.29,48600.0,25.8377,25.8377,25.8018,25.8069,48600.0
2015-04-01 13:55:00,50.29,50.31,50.23,50.23,49200.0,25.8069,25.8172,25.7762,25.7762,49200.0
2015-04-01 14:00:00,50.24,50.25,50.21,50.22,39500.0,25.7813,25.7864,25.7659,25.771,39500.0
2015-04-01 14:05:00,50.21,50.24,50.19,50.22,80500.0,25.7659,25.7813,25.7556,25.771,80500.0
2015-04-01 14:10:00,50.23,50.26,50.16,50.17,103600.0,25.7762,25.7916,25.7402,25.7454,103600.0
2015-04-01 14:15:00,50.18,50.22,50.15,50.21,47600.0,25.7505,25.771,25.7351,25.7659,47600.0
2015-04-01 14:20:00,50.21,50.25,50.2,50.24,55000.0,25.7659,25.7864,25.7608,25.7813,55000.0
2015-04-01 14:25:00,50.24,50.24,50.16,50.17,82100.0,25.7813,25.7813,25.7402,25.7454,82100.0
2015-04-01 14:30:00,50.17,50.2,50.12,50.19,102200.0,25.7454,25.7608,25.7197,25.7556,102200.0
2015-04-01 14:35:00,50.19,50.21,50.15,50.21,75300.0,25.7556,25.7659,25.7351,25.7659,75300.0
2015-04-01 14:40:00,50.2,50.21,50.16,50.18,71100.0,25.7608,25.7659,25.7402,25.7505,71100.0
2015-04-01 14:45:00,50.18,50.25,50.17,50.23,64600.0,25.7505,25.7864,25.7454,25.7762,64600.0
2015-04-01 14:50:00,50.23,50.24,50.2,50.2,46200.0,25.7762,25.7813,25.7608,25.7608,46200.0
2015-04-01 14:55:00,50.2,50.21,50.19,50.2,39700.0,25.7608,25.7659,25.7556,25.7608,39700.0
2015-04-01 15:00:00,50.2,50.2,50.16,50.17,62200.0,25.7608,25.7608,25.7402,25.7454,62200.0
2015-04-01 15:05:00,50.16,50.17,50.1,50.11,64100.0,25.7402,25.7454,25.7094,25.7146,64100.0
2015-04-01 15:10:00,50.11,50.13,50.1,50.11,78100.0,25.7146,25.7248,25.7094,25.7146,78100.0
2015-04-01 15:15:00,50.12,50.14,50.04,50.05,100900.0,25.7197,25.73,25.6787,25.6838,100900.0
2015-04-01 15:20:00,50.05,50.09,50.03,50.07,132500.0,25.6838,25.7043,25.6735,25.6941,132500.0
2015-04-01 15:25:00,50.08,50.13,50.03,50.11,226300.0,25.6992,25.7248,25.6735,25.7146,226300.0
2015-04-01 15:30:00,50.11,50.19,50.11,50.19,159800.0,25.7146,25.7556,25.7146,25.7556,159800.0
2015-04-01 15:35:00,50.19,50.27,50.18,50.22,121800.0,25.7556,25.7967,25.7505,25.771,121800.0
2015-04-01 15:40:00,50.22,50.22,50.11,50.13,121100.0,25.771,25.771,25.7146,25.7248,121100.0
2015-04-01 15:45:00,50.14,50.21,50.14,50.2,114400.0,25.73,25.7659,25.73,25.7608,114400.0
2015-04-01 15:50:00,50.2,50.23,50.14,50.14,165600.0,25.7608,25.7762,25.73,25.73,165600.0
2015-04-01 15:55:00,50.15,50.3,50.15,50.29,430900.0,25.7351,25.8121,25.7351,25.8069,430900.0
2015-04-02 09:30:00,50.42,50.69,50.36,50.65,229500.0,25.8737,26.0122,25.8429,25.9917,229500.0
2015-04-02 09:35:00,50.65,50.74,50.58,50.59,108500.0,25.9917,26.0379,25.9558,25.9609,108500.0
2015-04-02 09:40:00,50.59,50.71,50.53,50.7,70600.0,25.9609,26.0225,25.9301,26.0173,70600.0
2015-04-02 09:45:00,50.7,50.9,50.66,50.89,86400.0,26.0173,26.12,25.9968,26.1148,86400.0
2015-04-02 09:50:00,50.88,50.96,50.83,50.83,184500.0,26.1097,26.1508,26.0841,26.0841,184500.0
2015-04-02 09:55:00,50.84,50.92,50.78,50.78,89900.0,26.0892,26.1302,26.0584,26.0584,89900.0
2015-04-02 10:00:00,50.78,50.89,50.77,50.86,179200.0,26.0584,26.1148,26.0533,26.0995,179200.0
2015-04-02 10:05:00,50.84,50.87,50.76,50.84,88200.0,26.0892,26.1046,26.0481,26.0892,88200.0
2015-04-02 10:10:00,50.84,50.89,50.8,50.85,65100.0,26.0892,26.1148,26.0687,26.0943,65100.0
2015-04-02 10:15:00,50.86,50.91,50.83,50.91,84900.0,26.0995,26.1251,26.0841,26.1251,84900.0
2015-04-02 10:20:00,50.9,50.92,50.84,50.85,65800.0,26.12,26.1302,26.0892,26.0943,65800.0
2015-04-02 10:25:00,50.84,50.85,50.79,50.81,82400.0,26.0892,26.0943,26.0635,26.0738,82400.0
2015-04-02 10:30:00,50.81,50.88,50.77,50.81,69400.0,26.0738,26.1097,26.0533,26.0738,69400.0
2015-04-02 10:35:00,50.82,50.92,50.8,50.92,138200.0,26.0789,26.1302,26.0687,26.1302,138200.0
2015-04-02 10:40:00,50.91,50.99,50.91,50.95,148900.0,26.1251,26.1662,26.1251,26.1456,148900.0
2015-04-02 10:45:00,50.94,50.95,50.9,50.91,162300.0,26.1405,26.1456,26.12,26.1251,162300.0
2015-04-02 10:50:00,50.9,50.92,50.88,50.91,93400.0,26.12,26.1302,26.1097,26.1251,93400.0
2015-04-02 10:55:00,50.9,50.91,50.88,50.9,85000.0,26.12,26.1251,26.1097,26.12,85000.0
2015-04-02 11:00:00,50.91,50.98,50.89,50.93,102900.0,26.1251,26.161,26.1148,26.1354,102900.0
2015-04-02 11:05:00,50.93,50.96,50.91,50.95,63100.0,26.1354,26.1508,26.1251,26.1456,63100.0
2015-04-02 11:10:00,50.94,50.96,50.91,50.91,55000.0,26.1405,26.1508,26.1251,26.1251,55000.0
2015-04-02 11:15:00,50.9,50.97,50.89,50.95,99200.0,26.12,26.1559,26.1148,26.1456,99200.0
2015-04-02 11:20:00,50.95,50.99,50.94,50.98,53700.0,26.1456,26.1662,26.1405,26.161,53700.0
2015-04-02 11:25:00,50.99,51.03,50.96,51.02,187400.0,26.1662,26.1867,26.1508,26.1816,187400.0
2015-04-02 11:30:00,51.01,51.09,51.0,51.08,44500.0,26.1764,26.2175,26.1713,26.2123,44500.0
2015-04-02 11:35:00,51.09,51.11,51.03,51.05,89300.0,26.2175,26.2277,26.1867,26.197,89300.0
2015-04-02 11:40:00,51.06,51.06,51.02,51.03,58500.0,26.2021,26.2021,26.1816,26.1867,58500.0
2015-04-02 11:45:00,51.02,51.05,51.0,51.05,61900.0,26.1816,26.197,26.1713,26.197,61900.0
2015-04-02 11:50:00,51.04,51.06,51.0,51.0,89000.0,26.1918,26.2021,26.1713,26.1713,89000.0
2015-04-02 11:55:00,51.0,51.02,50.94,50.98,166300.0,26.1713,26.1816,26.1405,26.161,166300.0
2015-04-02 12:00:00,50.97,50.98,50.88,50.88,67300.0,26.1559,26.161,26.1097,26.1097,67300.0
2015-04-02 12:05:00,50.89,50.89,50.82,50.88,57200.0,26.1148,26.1148,26.0789,26.1097,57200.0
2015-04-02 12:10:00,50.89,50.92,50.88,50.91,24900.0,26.1148,26.1302,26.1097,26.1251,24900.0
2015-04-02 12:15:00,50.9,50.96,50.88,50.93,34600.0,26.12,26.1508,26.1097,26.1354,34600.0
2015-04-02 12:20:00,50.93,50.96,50.91,50.96,20400.0,26.1354,26.1508,26.1251,26.1508,20400.0
2015-04-02 12:25:00,50.96,50.99,50.94,50.95,44300.0,26.1508,26.1662,26.1405,26.1456,44300.0
2015-04-02 12:30:00,50.96,51.0,50.96,50.97,31600.0,26.1508,26.1713,26.1508,26.1559,31600.0
2015-04-02 12:35:00,50.97,51.0,50.94,50.98,47700.0,26.1559,26.1713,26.1405,26.161,47700.0
2015-04-02 12:40:00,50.98,51.03,50.98,50.99,40200.0,26.161,26.1867,26.161,26.1662,40200.0
2015-04-02 12:45:00,51.0,51.02,50.97,50.98,40800.0,26.1713,26.1816,26.1559,26.161,40800.0
2015-04-02 12:50:00,50.98,50.98,50.95,50.96,27800.0,26.161,26.161,26.1456,26.1508,27800.0
2015-04-02 12:55:00,50.96,50.96,50.92,50.93,24800.0,26.1508,26.1508,26.1302,26.1354,24800.0
2015-04-02 13:00:00,50.93,50.93,50.91,50.92,18700.0,26.1354,26.1354,26.1251,26.1302,18700.0
2015-04-02 13:05:00,50.91,50.93,50.91,50.91,20000.0,26.1251,26.1354,26.1251,26.1251,20000.0
2015-04-02 13:10:00,50.92,50.97,50.91,50.96,36000.0,26.1302,26.1559,26.1251,26.1508,36000.0
2015-04-02 13:15:00,50.96,51.0,50.95,50.97,65400.0,26.1508,26.1713,26.1456,26.1559,65400.0
2015-04-02 13:20:00,50.98,50.99,50.94,50.94,46600.0,26.161,26.1662,26.1405,26.1405,46600.0
2015-04-02 13:25:00,50.95,51.0,50.94,50.99,59000.0,26.1456,26.1713,26.1405,26.1662,59000.0
2015-04-02 13:30:00,50.99,51.0,50.96,50.99,47500.0,26.1662,26.1713,26.1508,26.1662,47500.0
2015-04-02 13:35:00,51.0,51.05,51.0,51.04,60000.0,26.1713,26.197,26.1713,26.1918,60000.0
2015-04-02 13:40:00,51.04,51.06,51.02,51.05,45000.0,26.1918,26.2021,26.1816,26.197,45000.0
2015-04-02 13:45:00,51.05,51.09,51.04,51.08,70900.0,26.197,26.2175,26.1918,26.2123,70900.0
2015-04-02 13:50:00,51.09,51.13,51.08,51.11,85300.0,26.2175,26.238,26.2123,26.2277,85300.0
2015-04-02 13:55:00,51.11,51.11,51.06,51.09,48100.0,26.2277,26.2277,26.2021,26.2175,48100.0
2015-04-02 14:00:00,51.09,51.1,51.04,51.05,61700.0,26.2175,26.2226,26.1918,26.197,61700.0
2015-04-02 14:05:00,51.06,51.11,51.05,51.11,47700.0,26.2021,26.2277,26.197,26.2277,47700.0
2015-04-02 14:10:00,51.11,51.11,51.09,51.11,46400.0,26.2277,26.2277,26.2175,26.2277,46400.0
2015-04-02 14:15:00,51.11,51.17,51.09,51.17,97500.0,26.2277,26.2585,26.2175,26.2585,97500.0
2015-04-02 14:20:00,51.17,51.19,51.16,51.16,78300.0,26.2585,26.2688,26.2534,26.2534,78300.0
2015-04-02 14:25:00,51.16,51.18,51.1,51.13,96300.0,26.2534,26.2637,26.2226,26.238,96300.0
2015-04-02 14:30:00,51.13,51.14,51.1,51.11,44300.0,26.238,26.2431,26.2226,26.2277,44300.0
2015-04-02 14:35:00,51.12,51.13,51.07,51.08,99900.0,26.2329,26.238,26.2072,26.2123,99900.0
2015-04-02 14:40:00,51.08,51.09,51.07,51.08,82300.0,26.2123,26.2175,26.2072,26.2123,82300.0
2015-04-02 14:45:00,51.08,51.09,51.03,51.08,77500.0,26.2123,26.2175,26.1867,26.2123,77500.0
2015-04-02 14:50:00,51.09,51.12,51.04,51.11,84100.0,26.2175,26.2329,26.1918,26.2277,84100.0
2015-04-02 14:55:00,51.12,51.14,51.1,51.11,76700.0,26.2329,26.2431,26.2226,26.2277,76700.0
2015-04-02 15:00:00,51.1,51.11,51.08,51.1,73300.0,26.2226,26.2277,26.2123,26.2226,73300.0
2015-04-02 15:05:00,51.09,51.13,51.09,51.11,71400.0,26.2175,26.238,26.2175,26.2277,71400.0
2015-04-02 15:10:00,51.11,51.12,51.08,51.09,66400.0,26.2277,26.2329,26.2123,26.2175,66400.0
2015-04-02 15:15:00,51.09,51.09,51.04,51.05,87000.0,26.2175,26.2175,26.1918,26.197,87000.0
2015-04-02 15:20:00,51.05,51.06,51.04,51.05,41100.0,26.197,26.2021,26.1918,26.197,41100.0
2015-04-02 15:25:00,51.06,51.11,51.05,51.1,44400.0,26.2021,26.2277,26.197,26.2226,44400.0
2015-04-02 15:30:00,51.1,51.14,51.1,51.13,106700.0,26.2226,26.2431,26.2226,26.238,106700.0
2015-04-02 15:35:00,51.14,51.22,51.13,51.19,216100.0,26.2431,26.2842,26.238,26.2688,216100.0
2015-04-02 15:40:00,51.19,51.2,51.15,51.18,143100.0,26.2688,26.2739,26.2483,26.2637,143100.0
2015-04-02 15:45:00,51.18,51.25,51.18,51.23,301000.0,26.2637,26.2996,26.2637,26.2893,301000.0
2015-04-02 15:50:00,51.22,51.24,51.21,51.22,294900.0,26.2842,26.2945,26.2791,26.2842,294900.0
2015-04-02 15:55:00,51.22,51.29,51.15,51.21,1031400.0,26.2842,26.3201,26.2483,26.2791,1031400.0
2015-04-06 09:30:00,51.02,51.26,51.01,51.2,171100.0,26.1816,26.3047,26.1764,26.2739,171100.0
2015-04-06 09:35:00,51.22,51.44,51.22,51.41,74100.0,26.2842,26.3971,26.2842,26.3817,74100.0
2015-04-06 09:40:00,51.41,51.45,51.35,51.36,71800.0,26.3817,26.4022,26.3509,26.356,71800.0
2015-04-06 09:45:00,51.36,51.4,51.29,51.36,58500.0,26.356,26.3766,26.3201,26.356,58500.0
2015-04-06 09:50:00,51.36,51.41,51.34,51.36,80800.0,26.356,26.3817,26.3458,26.356,80800.0
2015-04-06 09:55:00,51.36,51.41,51.33,51.36,41800.0,26.356,26.3817,26.3406,26.356,41800.0
2015-04-06 10:00:00,51.35,51.4,51.32,51.35,69600.0,26.3509,26.3766,26.3355,26.3509,69600.0
2015-04-06 10:05:00,51.35,51.46,51.34,51.39,101800.0,26.3509,26.4073,26.3458,26.3714,101800.0
2015-04-06 10:10:00,51.39,51.43,51.38,51.41,45500.0,26.3714,26.392,26.3663,26.3817,45500.0
2015-04-06 10:15:00,51.42,51.52,51.41,51.52,67400.0,26.3868,26.4381,26.3817,26.4381,67400.0
2015-04-06 10:20:00,51.53,51.69,51.48,51.65,107400.0,26.4433,26.5254,26.4176,26.5048,107400.0
2015-04-06 10:25:00,51.65,51.65,51.56,51.61,127900.0,26.5048,26.5048,26.4587,26.4843,127900.0
2015-04-06 10:30:00,51.61,51.69,51.58,51.59,114300.0,26.4843,26.5254,26.4689,26.4741,114300.0
2015-04-06 10:35:00,51.6,51.65,51.56,51.56,41700.0,26.4792,26.5048,26.4587,26.4587,41700.0
2015-04-06 10:40:00,51.56,51.61,51.55,51.59,48200.0,26.4587,26.4843,26.4535,26.4741,48200.0
2015-04-06 10:45:00,51.58,51.6,51.56,51.57,41300.0,26.4689,26.4792,26.4587,26.4638,41300.0
2015-04-06 10:50:00,51.58,51.65,51.58,51.65,53900.0,26.4689,26.5048,26.4689,26.5048,53900.0
2015-04-06 10:55:00,51.65,51.69,51.59,51.68,111300.0,26.5048,26.5254,26.4741,26.5202,111300.0
2015-04-06 11:00:00,51.69,51.83,51.68,51.73,115200.0,26.5254,26.5972,26.5202,26.5459,115200.0
2015-04-06 11:05:00,51.73,51.75,51.69,51.74,122500.0,26.5459,26.5562,26.5254,26.551,122500.0
2015-04-06 11:10:00,51.74,51.76,51.64,51.64,47600.0,26.551,26.5613,26.4997,26.4997,47600.0
2015-04-06 11:15:00,51.65,51.69,51.63,51.68,36600.0,26.5048,26.5254,26.4946,26.5202,36600.0
2015-04-06 11:20:00,51.68,51.74,51.67,51.74,60000.0,26.5202,26.551,26.5151,26.551,60000.0
2015-04-06 11:25:00,51.75,51.77,51.72,51.75,88800.0,26.5562,26.5664,26.5408,26.5562,88800.0
2015-04-06 11:30:00,51.74,51.75,51.68,51.72,52200.0,26.551,26.5562,26.5202,26.5408,52200.0
2015-04-06 11:35:00,51.72,51.81,51.72,51.78,46000.0,26.5408,26.587,26.5408,26.5716,46000.0
2015-04-06 11:40:00,51.78,51.82,51.71,51.72,42200.0,26.5716,26.5921,26.5356,26.5408,42200.0
2015-04-06 11:45:00,51.72,51.77,51.7,51.73,54800.0,26.5408,26.5664,26.5305,26.5459,54800.0
2015-04-06 11:50:00,51.73,51.74,51.68,51.74,57100.0,26.5459,26.551,26.5202,26.551,57100.0
2015-04-06 11:55:00,51.73,51.75,51.7,51.73,32200.0,26.5459,26.5562,26.5305,26.5459,32200.0
2015-04-06 12:00:00,51.73,51.76,51.69,51.74,51400.0,26.5459,26.5613,26.5254,26.551,51400.0
2015-04-06 12:05:00,51.73,51.76,51.68,51.75,37300.0,26.5459,26.5613,26.5202,26.5562,37300.0
2015-04-06 12:10:00,51.75,51.82,51.74,51.82,60800.0,26.5562,26.5921,26.551,26.5921,60800.0
2015-04-06 12:15:00,51.81,51.88,51.79,51.87,55500.0,26.587,26.6229,26.5767,26.6177,55500.0
2015-04-06 12:20:00,51.87,51.91,51.82,51.85,67600.0,26.6177,26.6383,26.5921,26.6075,67600.0
2015-04-06 12:25:00,51.85,51.86,51.81,51.82,51600.0,26.6075,26.6126,26.587,26.5921,51600.0
2015-04-06 12:30:00,51.82,51.84,51.77,51.78,29400.0,26.5921,26.6024,26.5664,26.5716,29400.0
2015-04-06 12:35:00,51.77,51.8,51.76,51.76,28400.0,26.5664,26.5818,26.5613,26.5613,28400.0
2015-04-06 12:40:00,51.76,51.79,51.71,51.73,112400.0,26.5613,26.5767,26.5356,26.5459,112400.0
2015-04-06 12:45:00,51.74,51.8,51.72,51.79,44600.0,26.551,26.5818,26.5408,26.5767,44600.0
2015-04-06 12:50:00,51.8,51.8,51.74,51.79,31200.0,26.5818,26.5818,26.551,26.5767,31200.0
2015-04-06 12:55:00,51.79,51.83,51.74,51.75,48700.0,26.5767,26.5972,26.551,26.5562,48700.0
2015-04-06 13:00:00,51.75,51.81,51.75,51.81,36700.0,26.5562,26.587,26.5562,26.587,36700.0
2015-04-06 13:05:00,51.81,51.82,51.76,51.78,38900.0,26.587,26.5921,26.5613,26.5716,38900.0
2015-04-06 13:10:00,51.78,51.78,51.74,51.77,79800.0,26.5716,26.5716,26.551,26.5664,79800.0
2015-04-06 13:15:00,51.77,51.8,51.73,51.79,64900.0,26.5664,26.5818,26.5459,26.5767,64900.0
2015-04-06 13:20:00,51.79,51.81,51.76,51.8,27300.0,26.5767,26.587,26.5613,26.5818,27300.0
2015-04-06 13:25:00,51.8,51.81,51.73,51.74,26000.0,26.5818,26.587,26.5459,26.551,26000.0
2015-04-06 13:30:00,51.75,51.79,51.72,51.73,43500.0,26.5562,26.5767,26.5408,26.5459,43500.0
2015-04-06 13:35:00,51.73,51.77,51.71,51.76,52400.0,26.5459,26.5664,26.5356,26.5613,52400.0
2015-04-06 13:40:00,51.76,51.76,51.72,51.73,30200.0,26.5613,26.5613,26.5408,26.5459,30200.0
2015-04-06 13:45:00,51.73,51.77,51.7,51.71,54800.0,26.5459,26.5664,26.5305,26.5356,54800.0
2015-04-06 13:50:00,51.72,51.73,51.7,51.73,43800.0,26.5408,26.5459,26.5305,26.5459,43800.0
2015-04-06 13:55:00,51.73,51.76,51.73,51.75,27400.0,26.5459,26.5613,26.5459,26.5562,27400.0
2015-04-06 14:00:00,51.76,51.78,51.7,51.7,23800.0,26.5613,26.5716,26.5305,26.5305,23800.0
2015-04-06 14:05:00,51.7,51.72,51.65,51.66,35100.0,26.5305,26.5408,26.5048,26.51,35100.0
2015-04-06 14:10:00,51.66,51.71,51.65,51.69,21400.0,26.51,26.5356,26.5048,26.5254,21400.0
2015-04-06 14:15:00,51.68,51.72,51.64,51.7,32000.0,26.5202,26.5408,26.4997,26.5305,32000.0
2015-04-06 14:20:00,51.7,51.73,51.67,51.69,49300.0,26.5305,26.5459,26.5151,26.5254,49300.0
2015-04-06 14:25:00,51.69,51.76,51.68,51.73,52000.0,26.5254,26.5613,26.5202,26.5459,52000.0
2015-04-06 14:30:00,51.74,51.74,51.68,51.7,44800.0,26.551,26.551,26.5202,26.5305,44800.0
2015-04-06 14:35:00,51.7,51.71,51.68,51.69,43000.0,26.5305,26.5356,26.5202,26.5254,43000.0
2015-04-06 14:40:00,51.7,51.71,51.65,51.66,38800.0,26.5305,26.5356,26.5048,26.51,38800.0
2015-04-06 14:45:00,51.65,51.68,51.64,51.65,35700.0,26.5048,26.5202,26.4997,26.5048,35700.0
2015-04-06 14:50:00,51.65,51.65,51.6,51.6,26200.0,26.5048,26.5048,26.4792,26.4792,26200.0
2015-04-06 14:55:00,51.6,51.61,51.56,51.57,28200.0,26.4792,26.4843,26.4587,26.4638,28200.0
2015-04-06 15:00:00,51.58,51.66,51.58,51.65,46700.0,26.4689,26.51,26.4689,26.5048,46700.0
2015-04-06 15:05:00,51.65,51.66,51.56,51.59,76900.0,26.5048,26.51,26.4587,26.4741,76900.0
2015-04-06 15:10:00,51.58,51.61,51.56,51.61,28100.0,26.4689,26.4843,26.4587,26.4843,28100.0
2015-04-06 15:15:00,51.61,51.63,51.57,51.58,65200.0,26.4843,26.4946,26.4638,26.4689,65200.0
2015-04-06 15:20:00,51.58,51.61,51.57,51.59,66400.0,26.4689,26.4843,26.4638,26.4741,66400.0
2015-04-06 15:25:00,51.59,51.61,51.56,51.58,48900.0,26.4741,26.4843,26.4587,26.4689,48900.0
2015-04-06 15:30:00,51.59,51.61,51.56,51.6,72900.0,26.4741,26.4843,26.4587,26.4792,72900.0
2015-04-06 15:35:00,51.6,51.61,51.59,51.6,88100.0,26.4792,26.4843,26.4741,26.4792,88100.0
2015-04-06 15:40:00,51.59,51.63,51.58,51.63,75000.0,26.4741,26.4946,26.4689,26.4946,75000.0
2015-04-06 15:45:00,51.63,51.64,51.59,51.62,122600.0,26.4946,26.4997,26.4741,26.4895,122600.0
2015-04-06 15:50:00,51.63,51.64,51.61,51.64,126000.0,26.4946,26.4997,26.4843,26.4997,126000.0
2015-04-06 15:55:00,51.64,51.65,51.5,51.51,624000.0,26.4997,26.5048,26.4279,26.433,624000.0
2015-04-07 09:30:00,51.61,51.71,51.51,51.62,287800.0,26.4843,26.5356,26.433,26.4895,287800.0
2015-04-07 09:35:00,51.61,51.82,51.57,51.81,108100.0,26.4843,26.5921,26.4638,26.587,108100.0
2015-04-07 09:40:00,51.81,51.96,51.81,51.9,172800.0,26.587,26.6639,26.587,26.6331,172800.0
2015-04-07 09:45:00,51.9,51.91,51.81,51.82,76800.0,26.6331,26.6383,26.587,26.5921,76800.0
2015-04-07 09:50:00,51.81,51.86,51.78,51.82,100100.0,26.587,26.6126,26.5716,26.5921,100100.0
2015-04-07 09:55:00,51.83,51.85,51.81,51.84,37600.0,26.5972,26.6075,26.587,26.6024,37600.0
2015-04-07 10:00:00,51.84,51.91,51.83,51.86,94800.0,26.6024,26.6383,26.5972,26.6126,94800.0
2015-04-07 10:05:00,51.86,51.94,51.81,51.92,73500.0,26.6126,26.6537,26.587,26.6434,73500.0
2015-04-07 10:10:00,51.91,51.91,51.81,51.82,96700.0,26.6383,26.6383,26.587,26.5921,96700.0
2015-04-07 10:15:00,51.83,51.89,51.8,51.86,94200.0,26.5972,26.628,26.5818,26.6126,94200.0
2015-04-07 10:20:00,51.85,51.9,51.85,51.87,75200.0,26.6075,26.6331,26.6075,26.6177,75200.0
2015-04-07 10:25:00,51.87,51.87,51.82,51.84,105000.0,26.6177,26.6177,26.5921,26.6024,105000.0
2015-04-07 10:30:00,51.84,51.89,51.83,51.84,51300.0,26.6024,26.628,26.5972,26.6024,51300.0
2015-04-07 10:35:00,51.84,51.89,51.83,51.89,66500.0,26.6024,26.628,26.5972,26.628,66500.0
2015-04-07 10:40:00,51.89,51.93,51.88,51.93,59000.0,26.628,26.6485,26.6229,26.6485,59000.0
2015-04-07 10:45:00,51.93,52.04,51.92,51.94,128000.0,26.6485,26.705,26.6434,26.6537,128000.0
2015-04-07 10:50:00,51.94,52.01,51.91,52.01,50000.0,26.6537,26.6896,26.6383,26.6896,50000.0
2015-04-07 10:55:00,52.01,52.02,51.95,51.95,81300.0,26.6896,26.6947,26.6588,26.6588,81300.0
2015-04-07 11:00:00,51.95,52.01,51.95,52.01,84800.0,26.6588,26.6896,26.6588,26.6896,84800.0
2015-04-07 11:05:00,52.01,52.04,51.99,52.0,81600.0,26.6896,26.705,26.6793,26.6845,81600.0
2015-04-07 11:10:00,51.99,52.02,51.95,51.99,56800.0,26.6793,26.6947,26.6588,26.6793,56800.0
2015-04-07 11:15:00,51.98,51.98,51.9,51.9,81900.0,26.6742,26.6742,26.6331,26.6331,81900.0
2015-04-07 11:20:00,51.9,51.93,51.9,51.93,52400.0,26.6331,26.6485,26.6331,26.6485,52400.0
2015-04-07 11:25:00,51.94,51.96,51.9,51.91,63300.0,26.6537,26.6639,26.6331,26.6383,63300.0
2015-04-07 11:30:00,51.91,51.98,51.91,51.98,46300.0,26.6383,26.6742,26.6383,26.6742,46300.0
2015-04-07 11:35:00,51.98,51.98,51.96,51.97,124700.0,26.6742,26.6742,26.6639,26.6691,124700.0
2015-04-07 11:40:00,51.97,51.98,51.96,51.97,69600.0,26.6691,26.6742,26.6639,26.6691,69600.0
2015-04-07 11:45:00,51.96,51.98,51.96,51.98,58400.0,26.6639,26.6742,26.6639,26.6742,58400.0
2015-04-07 11:50:00,51.98,51.98,51.97,51.98,33100.0,26.6742,26.6742,26.6691,26.6742,33100.0
2015-04-07 11:55:00,51.98,52.04,51.97,52.04,63400.0,26.6742,26.705,26.6691,26.705,63400.0
2015-04-07 12:00:00,52.04,52.13,52.02,52.13,129100.0,26.705,26.7512,26.6947,26.7512,129100.0
2015-04-07 12:05:00,52.13,52.13,52.0,52.01,73000.0,26.7512,26.7512,26.6845,26.6896,73000.0
2015-04-07 12:10:00,52.01,52.03,52.0,52.01,75400.0,26.6896,26.6999,26.6845,26.6896,75400.0
2015-04-07 12:15:00,52.0,52.01,51.99,52.01,47900.0,26.6845,26.6896,26.6793,26.6896,47900.0
2015-04-07 12:20:00,52.01,52.03,52.0,52.02,51700.0,26.6896,26.6999,26.6845,26.6947,51700.0
2015-04-07 12:25:00,52.02,52.04,52.01,52.04,39900.0,26.6947,26.705,26.6896,26.705,39900.0
2015-04-07 12:30:00,52.04,52.05,52.03,52.05,43200.0,26.705,26.7101,26.6999,26.7101,43200.0
2015-04-07 12:35:00,52.05,52.09,52.04,52.08,42700.0,26.7101,26.7306,26.705,26.7255,42700.0
2015-04-07 12:40:00,52.09,52.12,52.05,52.08,126700.0,26.7306,26.746,26.7101,26.7255,126700.0
2015-04-07 12:45:00,52.08,52.09,52.02,52.03,49600.0,26.7255,26.7306,26.6947,26.6999,49600.0
2015-04-07 12:50:00,52.03,52.03,51.97,51.98,62000.0,26.6999,26.6999,26.6691,26.6742,62000.0
2015-04-07 12:55:00,51.99,52.01,51.98,51.98,23800.0,26.6793,26.6896,26.6742,26.6742,23800.0
2015-04-07 13:00:00,51.99,52.01,51.95,52.01,46700.0,26.6793,26.6896,26.6588,26.6896,46700.0
2015-04-07 13:05:00,52.01,52.01,51.99,51.99,40100.0,26.6896,26.6896,26.6793,26.6793,40100.0
2015-04-07 13:10:00,51.98,51.99,51.94,51.95,53100.0,26.6742,26.6793,26.6537,26.6588,53100.0
2015-04-07 13:15:00,51.95,52.01,51.94,52.01,42500.0,26.6588,26.6896,26.6537,26.6896,42500.0
2015-04-07 13:20:00,52.01,52.03,52.0,52.02,41300.0,26.6896,26.6999,26.6845,26.6947,41300.0
2015-04-07 13:25:00,52.01,52.02,51.99,52.0,27200.0,26.6896,26.6947,26.6793,26.6845,27200.0
2015-04-07 13:30:00,51.99,51.99,51.96,51.98,36500.0,26.6793,26.6793,26.6639,26.6742,36500.0
2015-04-07 13:35:00,51.97,51.98,51.95,51.96,29000.0,26.6691,26.6742,26.6588,26.6639,29000.0
2015-04-07 13:40:00,51.95,51.98,51.95,51.97,29200.0,26.6588,26.6742,26.6588,26.6691,29200.0
2015-04-07 13:45:00,51.97,51.97,51.92,51.93,59000.0,26.6691,26.6691,26.6434,26.6485,59000.0
2015-04-07 13:50:00,51.92,51.93,51.9,51.91,44100.0,26.6434,26.6485,26.6331,26.6383,44100.0
2015-04-07 13:55:00,51.9,51.91,51.88,51.88,41000.0,26.6331,26.6383,26.6229,26.6229,41000.0
2015-04-07 14:00:00,51.88,51.91,51.88,51.91,24600.0,26.6229,26.6383,26.6229,26.6383,24600.0
2015-04-07 14:05:00,51.91,51.94,51.89,51.94,46200.0,26.6383,26.6537,26.628,26.6537,46200.0
2015-04-07 14:10:00,51.94,51.96,51.91,51.92,58000.0,26.6537,26.6639,26.6383,26.6434,58000.0
2015-04-07 14:15:00,51.92,51.93,51.91,51.93,22400.0,26.6434,26.6485,26.6383,26.6485,22400.0
2015-04-07 14:20:00,51.93,51.93,51.87,51.89,55900.0,26.6485,26.6485,26.6177,26.628,55900.0
2015-04-07 14:25:00,51.88,51.93,51.88,51.93,28200.0,26.6229,26.6485,26.6229,26.6485,28200.0
2015-04-07 14:30:00,51.93,51.93,51.88,51.91,53400.0,26.6485,26.6485,26.6229,26.6383,53400.0
2015-04-07 14:35:00,51.92,51.93,51.91,51.91,29700.0,26.6434,26.6485,26.6383,26.6383,29700.0
2015-04-07 14:40:00,51.91,51.93,51.89,51.9,36600.0,26.6383,26.6485,26.628,26.6331,36600.0
2015-04-07 14:45:00,51.9,51.92,51.89,51.91,28800.0,26.6331,26.6434,26.628,26.6383,28800.0
2015-04-07 14:50:00,51.91,51.92,51.89,51.91,50000.0,26.6383,26.6434,26.628,26.6383,50000.0
2015-04-07 14:55:00,51.92,51.92,51.85,51.85,37400.0,26.6434,26.6434,26.6075,26.6075,37400.0
2015-04-07 15:00:00,51.85,51.88,51.85,51.88,52900.0,26.6075,26.6229,26.6075,26.6229,52900.0
2015-04-07 15:05:00,51.88,51.89,51.86,51.88,67600.0,26.6229,26.628,26.6126,26.6229,67600.0
2015-04-07 15:10:00,51.87,51.88,51.85,51.87,53800.0,26.6177,26.6229,26.6075,26.6177,53800.0
2015-04-07 15:15:00,51.87,51.87,51.84,51.84,75700.0,26.6177,26.6177,26.6024,26.6024,75700.0
2015-04-07 15:20:00,51.84,51.85,51.79,51.8,103000.0,26.6024,26.6075,26.5767,26.5818,103000.0
2015-04-07 15:25:00,51.8,51.83,51.8,51.82,59800.0,26.5818,26.5972,26.5818,26.5921,59800.0
2015-04-07 15:30:00,51.81,51.82,51.78,51.8,70500.0,26.587,26.5921,26.5716,26.5818,70500.0
2015-04-07 15:35:00,51.8,51.81,51.68,51.68,77000.0,26.5818,26.587,26.5202,26.5202,77000.0
2015-04-07 15:40:00,51.68,51.69,51.63,51.69,112800.0,26.5202,26.5254,26.4946,26.5254,112800.0
2015-04-07 15:45:00,51.69,51.69,51.61,51.63,118200.0,26.5254,26.5254,26.4843,26.4946,118200.0
2015-04-07 15:50:00,51.62,51.64,51.56,51.56,176400.0,26.4895,26.4997,26.4587,26.4587,176400.0
2015-04-07 15:55:00,51.57,51.7,51.55,51.69,772400.0,26.4638,26.5305,26.4535,26.5254,772400.0
2015-04-08 09:30:00,51.55,51.96,51.55,51.95,264300.0,26.4535,26.6639,26.4535,26.6588,264300.0
2015-04-08 09:35:00,51.95,51.98,51.61,51.61,84400.0,26.6588,26.6742,26.4843,26.4843,84400.0
2015-04-08 09:40:00,51.63,51.74,51.53,51.54,72700.0,26.4946,26.551,26.4433,26.4484,72700.0
2015-04-08 09:45:00,51.54,51.6,51.53,51.54,55700.0,26.4484,26.4792,26.4433,26.4484,55700.0
2015-04-08 09:50:00,51.55,51.62,51.54,51.6,40500.0,26.4535,26.4895,26.4484,26.4792,40500.0
2015-04-08 09:55:00,51.6,51.74,51.57,51.65,95700.0,26.4792,26.551,26.4638,26.5048,95700.0
2015-04-08 10:00:00,51.65,51.69,51.59,51.62,32000.0,26.5048,26.5254,26.4741,26.4895,32000.0
2015-04-08 10:05:00,51.62,51.64,51.55,51.55,44300.0,26.4895,26.4997,26.4535,26.4535,44300.0
2015-04-08 10:10:00,51.54,51.58,51.53,51.55,43500.0,26.4484,26.4689,26.4433,26.4535,43500.0
2015-04-08 10:15:00,51.55,51.59,51.55,51.57,39500.0,26.4535,26.4741,26.4535,26.4638,39500.0
2015-04-08 10:20:00,51.58,51.64,51.56,51.64,39300.0,26.4689,26.4997,26.4587,26.4997,39300.0
2015-04-08 10:25:00,51.63,51.64,51.62,51.63,17500.0,26.4946,26.4997,26.4895,26.4946,17500.0
2015-04-08 10:30:00,51.63,51.64,51.58,51.63,66100.0,26.4946,26.4997,26.4689,26.4946,66100.0
2015-04-08 10:35:00,51.63,51.63,51.56,51.59,70000.0,26.4946,26.4946,26.4587,26.4741,70000.0
2015-04-08 10:40:00,51.58,51.59,51.5,51.51,154700.0,26.4689,26.4741,26.4279,26.433,154700.0
2015-04-08 10:45:00,51.51,51.51,51.46,51.47,60600.0,26.433,26.433,26.4073,26.4125,60600.0
2015-04-08 10:50:00,51.48,51.53,51.47,51.5,67000.0,26.4176,26.4433,26.4125,26.4279,67000.0
2015-04-08 10:55:00,51.5,51.5,51.46,51.48,39200.0,26.4279,26.4279,26.4073,26.4176,39200.0
2015-04-08 11:00:00,51.47,51.54,51.44,51.51,45500.0,26.4125,26.4484,26.3971,26.433,45500.0
2015-04-08 11:05:00,51.51,51.51,51.47,51.49,44200.0,26.433,26.433,26.4125,26.4227,44200.0
2015-04-08 11:10:00,51.49,51.52,51.49,51.49,41500.0,26.4227,26.4381,26.4227,26.4227,41500.0
2015-04-08 11:15:00,51.5,51.56,51.49,51.55,56600.0,26.4279,26.4587,26.4227,26.4535,56600.0
2015-04-08 11:20:00,51.56,51.58,51.54,51.57,24900.0,26.4587,26.4689,26.4484,26.4638,24900.0
2015-04-08 11:25:00,51.57,51.58,51.5,51.54,35200.0,26.4638,26.4689,26.4279,26.4484,35200.0
2015-04-08 11:30:00,51.55,51.58,51.52,51.54,40900.0,26.4535,26.4689,26.4381,26.4484,40900.0
2015-04-08 11:35:00,51.54,51.6,51.53,51.59,45600.0,26.4484,26.4792,26.4433,26.4741,45600.0
2015-04-08 11:40:00,51.59,51.64,51.58,51.63,54500.0,26.4741,26.4997,26.4689,26.4946,54500.0
2015-04-08 11:45:00,51.63,51.64,51.57,51.59,44000.0,26.4946,26.4997,26.4638,26.4741,44000.0
2015-04-08 11:50:00,51.59,51.6,51.48,51.49,32400.0,26.4741,26.4792,26.4176,26.4227,32400.0
2015-04-08 11:55:00,51.5,51.55,51.48,51.51,42200.0,26.4279,26.4535,26.4176,26.433,42200.0
2015-04-08 12:00:00,51.51,51.53,51.45,51.45,47800.0,26.433,26.4433,26.4022,26.4022,47800.0
2015-04-08 12:05:00,51.45,51.47,51.42,51.46,24200.0,26.4022,26.4125,26.3868,26.4073,24200.0
2015-04-08 12:10:00,51.45,51.47,51.41,51.42,37800.0,26.4022,26.4125,26.3817,26.3868,37800.0
2015-04-08 12:15:00,51.42,51.42,51.37,51.4,55500.0,26.3868,26.3868,26.3612,26.3766,55500.0
2015-04-08 12:20:00,51.4,51.41,51.35,51.37,46100.0,26.3766,26.3817,26.3509,26.3612,46100.0
2015-04-08 12:25:00,51.36,51.39,51.33,51.34,36800.0,26.356,26.3714,26.3406,26.3458,36800.0
2015-04-08 12:30:00,51.34,51.38,51.32,51.36,40200.0,26.3458,26.3663,26.3355,26.356,40200.0
2015-04-08 12:35:00,51.37,51.38,51.34,51.36,30300.0,26.3612,26.3663,26.3458,26.356,30300.0
2015-04-08 12:40:00,51.36,51.43,51.34,51.42,32200.0,26.356,26.392,26.3458,26.3868,32200.0
2015-04-08 12:45:00,51.42,51.46,51.41,51.44,22500.0,26.3868,26.4073,26.3817,26.3971,22500.0
2015-04-08 12:50:00,51.44,51.45,51.35,51.37,21100.0,26.3971,26.4022,26.3509,26.3612,21100.0
2015-04-08 12:55:00,51.37,51.41,51.36,51.37,35300.0,26.3612,26.3817,26.356,26.3612,35300.0
2015-04-08 13:00:00,51.38,51.46,51.38,51.45,31200.0,26.3663,26.4073,26.3663,26.4022,31200.0
2015-04-08 13:05:00,51.45,51.47,51.43,51.44,16900.0,26.4022,26.4125,26.392,26.3971,16900.0
2015-04-08 13:10:00,51.45,51.45,51.38,51.38,29000.0,26.4022,26.4022,26.3663,26.3663,29000.0
2015-04-08 13:15:00,51.38,51.4,51.34,51.39,57300.0,26.3663,26.3766,26.3458,26.3714,57300.0
2015-04-08 13:20:00,51.39,51.41,51.34,51.34,25500.0,26.3714,26.3817,26.3458,26.3458,25500.0
2015-04-08 13:25:00,51.34,51.37,51.33,51.35,41100.0,26.3458,26.3612,26.3406,26.3509,41100.0
2015-04-08 13:30:00,51.35,51.4,51.35,51.39,19300.0,26.3509,26.3766,26.3509,26.3714,19300.0
2015-04-08 13:35:00,51.39,51.43,51.39,51.43,33200.0,26.3714,26.392,26.3714,26.392,33200.0
2015-04-08 13:40:00,51.42,51.46,51.4,51.46,48600.0,26.3868,26.4073,26.3766,26.4073,48600.0
2015-04-08 13:45:00,51.46,51.49,51.45,51.48,27700.0,26.4073,26.4227,26.4022,26.4176,27700.0
2015-04-08 13:50:00,51.48,51.52,51.48,51.52,17500.0,26.4176,26.4381,26.4176,26.4381,17500.0
2015-04-08 13:55:00,51.52,51.52,51.48,51.48,33200.0,26.4381,26.4381,26.4176,26.4176,33200.0
2015-04-08 14:00:00,51.48,51.5,51.4,51.44,108200.0,26.4176,26.4279,26.3766,26.3971,108200.0
2015-04-08 14:05:00,51.44,51.51,51.35,51.37,160600.0,26.3971,26.433,26.3509,26.3612,160600.0
2015-04-08 14:10:00,51.36,51.58,51.35,51.55,89100.0,26.356,26.4689,26.3509,26.4535,89100.0
2015-04-08 14:15:00,51.55,51.67,51.55,51.63,43500.0,26.4535,26.5151,26.4535,26.4946,43500.0
2015-04-08 14:20:00,51.63,51.71,51.63,51.65,45800.0,26.4946,26.5356,26.4946,26.5048,45800.0
2015-04-08 14:25:00,51.65,51.66,51.58,51.59,25700.0,26.5048,26.51,26.4689,26.4741,25700.0
2015-04-08 14:30:00,51.58,51.59,51.51,51.56,35300.0,26.4689,26.4741,26.433,26.4587,35300.0
2015-04-08 14:35:00,51.57,51.61,51.55,51.61,50300.0,26.4638,26.4843,26.4535,26.4843,50300.0
2015-04-08 14:40:00,51.61,51.63,51.57,51.63,61000.0,26.4843,26.4946,26.4638,26.4946,61000.0
2015-04-08 14:45:00,51.63,51.67,51.63,51.66,71100.0,26.4946,26.5151,26.4946,26.51,71100.0
2015-04-08 14:50:00,51.66,51.67,51.57,51.57,55300.0,26.51,26.5151,26.4638,26.4638,55300.0
2015-04-08 14:55:00,51.57,51.67,51.55,51.66,110800.0,26.4638,26.5151,26.4535,26.51,110800.0
2015-04-08 15:00:00,51.66,51.68,51.64,51.68,69800.0,26.51,26.5202,26.4997,26.5202,69800.0
2015-04-08 15:05:00,51.68,51.68,51.63,51.63,78500.0,26.5202,26.5202,26.4946,26.4946,78500.0
2015-04-08 15:10:00,51.64,51.67,51.6,51.61,67300.0,26.4997,26.5151,26.4792,26.4843,67300.0
2015-04-08 15:15:00,51.6,51.66,51.6,51.65,43700.0,26.4792,26.51,26.4792,26.5048,43700.0
2015-04-08 15:20:00,51.65,51.65,51.58,51.63,48300.0,26.5048,26.5048,26.4689,26.4946,48300.0
2015-04-08 15:25:00,51.62,51.69,51.62,51.68,77300.0,26.4895,26.5254,26.4895,26.5202,77300.0
2015-04-08 15:30:00,51.66,51.67,51.63,51.63,77000.0,26.51,26.5151,26.4946,26.4946,77000.0
2015-04-08 15:35:00,51.63,51.65,51.61,51.61,73100.0,26.4946,26.5048,26.4843,26.4843,73100.0
2015-04-08 15:40:00,51.61,51.69,51.61,51.66,122000.0,26.4843,26.5254,26.4843,26.51,122000.0
2015-04-08 15:45:00,51.65,51.66,51.61,51.61,146500.0,26.5048,26.51,26.4843,26.4843,146500.0
2015-04-08 15:50:00,51.62,51.65,51.61,51.64,128100.0,26.4895,26.5048,26.4843,26.4997,128100.0
2015-04-08 15:55:00,51.64,51.64,51.58,51.62,327600.0,26.4997,26.4997,26.4689,26.4895,327600.0
2015-04-09 09:30:00,51.65,51.7,51.56,51.69,207600.0,26.5048,26.5305,26.4587,26.5254,207600.0
2015-04-09 09:35:00,51.7,51.76,51.6,51.63,40800.0,26.5305,26.5613,26.4792,26.4946,40800.0
2015-04-09 09:40:00,51.64,51.64,51.59,51.61,119800.0,26.4997,26.4997,26.4741,26.4843,119800.0
2015-04-09 09:45:00,51.61,51.65,51.56,51.56,57800.0,26.4843,26.5048,26.4587,26.4587,57800.0
2015-04-09 09:50:00,51.57,51.59,51.47,51.5,72600.0,26.4638,26.4741,26.4125,26.4279,72600.0
2015-04-09 09:55:00,51.5,51.59,51.49,51.59,38200.0,26.4279,26.4741,26.4227,26.4741,38200.0
2015-04-09 10:00:00,51.6,51.75,51.6,51.75,43600.0,26.4792,26.5562,26.4792,26.5562,43600.0
2015-04-09 10:05:00,51.75,51.75,51.6,51.62,41600.0,26.5562,26.5562,26.4792,26.4895,41600.0
2015-04-09 10:10:00,51.62,51.67,51.57,51.64,34400.0,26.4895,26.5151,26.4638,26.4997,34400.0
2015-04-09 10:15:00,51.64,51.66,51.58,51.65,65000.0,26.4997,26.51,26.4689,26.5048,65000.0
2015-04-09 10:20:00,51.65,51.7,51.61,51.61,54100.0,26.5048,26.5305,26.4843,26.4843,54100.0
2015-04-09 10:25:00,51.61,51.7,51.6,51.68,22500.0,26.4843,26.5305,26.4792,26.5202,22500.0
2015-04-09 10:30:00,51.69,51.74,51.67,51.74,58200.0,26.5254,26.551,26.5151,26.551,58200.0
2015-04-09 10:35:00,51.75,51.78,51.72,51.77,59100.0,26.5562,26.5716,26.5408,26.5664,59100.0
2015-04-09 10:40:00,51.77,51.78,51.72,51.75,57400.0,26.5664,26.5716,26.5408,26.5562,57400.0
2015-04-09 10:45:00,51.76,51.77,51.72,51.73,52500.0,26.5613,26.5664,26.5408,26.5459,52500.0
2015-04-09 10:50:00,51.73,51.78,51.72,51.77,31500.0,26.5459,26.5716,26.5408,26.5664,31500.0
2015-04-09 10:55:00,51.77,51.84,51.75,51.84,32100.0,26.5664,26.6024,26.5562,26.6024,32100.0
2015-04-09 11:00:00,51.84,51.84,51.78,51.81,51800.0,26.6024,26.6024,26.5716,26.587,51800.0
2015-04-09 11:05:00,51.8,51.81,51.75,51.75,43700.0,26.5818,26.587,26.5562,26.5562,43700.0
2015-04-09 11:10:00,51.75,51.79,51.74,51.77,75300.0,26.5562,26.5767,26.551,26.5664,75300.0
2015-04-09 11:15:00,51.77,51.77,51.68,51.7,41800.0,26.5664,26.5664,26.5202,26.5305,41800.0
2015-04-09 11:20:00,51.69,51.7,51.63,51.68,37900.0,26.5254,26.5305,26.4946,26.5202,37900.0
2015-04-09 11:25:00,51.68,51.73,51.65,51.73,27100.0,26.5202,26.5459,26.5048,26.5459,27100.0
2015-04-09 11:30:00,51.73,51.82,51.71,51.82,36700.0,26.5459,26.5921,26.5356,26.5921,36700.0
2015-04-09 11:35:00,51.82,51.86,51.8,51.84,38200.0,26.5921,26.6126,26.5818,26.6024,38200.0
2015-04-09 11:40:00,51.85,51.87,51.82,51.86,34200.0,26.6075,26.6177,26.5921,26.6126,34200.0
2015-04-09 11:45:00,51.87,51.89,51.81,51.83,35800.0,26.6177,26.628,26.587,26.5972,35800.0
2015-04-09 11:50:00,51.84,51.84,51.79,51.8,33400.0,26.6024,26.6024,26.5767,26.5818,33400.0
2015-04-09 11:55:00,51.8,51.81,51.78,51.79,24000.0,26.5818,26.587,26.5716,26.5767,24000.0
2015-04-09 12:00:00,51.79,51.82,51.78,51.82,14700.0,26.5767,26.5921,26.5716,26.5921,14700.0
2015-04-09 12:05:00,51.82,51.82,51.76,51.78,22800.0,26.5921,26.5921,26.5613,26.5716,22800.0
2015-04-09 12:10:00,51.77,51.78,51.72,51.74,23900.0,26.5664,26.5716,26.5408,26.551,23900.0
2015-04-09 12:15:00,51.74,51.8,51.73,51.78,41100.0,26.551,26.5818,26.5459,26.5716,41100.0
2015-04-09 12:20:00,51.78,51.82,51.76,51.82,16200.0,26.5716,26.5921,26.5613,26.5921,16200.0
2015-04-09 12:25:00,51.82,51.88,51.82,51.86,34300.0,26.5921,26.6229,26.5921,26.6126,34300.0
2015-04-09 12:30:00,51.85,51.86,51.82,51.84,20000.0,26.6075,26.6126,26.5921,26.6024,20000.0
2015-04-09 12:35:00,51.84,51.87,51.82,51.86,35300.0,26.6024,26.6177,26.5921,26.6126,35300.0
2015-04-09 12:40:00,51.87,51.9,51.83,51.83,32000.0,26.6177,26.6331,26.5972,26.5972,32000.0
2015-04-09 12:45:00,51.84,51.88,51.84,51.86,15200.0,26.6024,26.6229,26.6024,26.6126,15200.0
2015-04-09 12:50:00,51.87,51.9,51.86,51.9,23200.0,26.6177,26.6331,26.6126,26.6331,23200.0
2015-04-09 12:55:00,51.89,51.9,51.86,51.89,17800.0,26.628,26.6331,26.6126,26.628,17800.0
2015-04-09 13:00:00,51.89,51.92,51.83,51.85,28900.0,26.628,26.6434,26.5972,26.6075,28900.0
2015-04-09 13:05:00,51.85,51.87,51.84,51.84,21100.0,26.6075,26.6177,26.6024,26.6024,21100.0
2015-04-09 13:10:00,51.84,51.87,51.83,51.87,17600.0,26.6024,26.6177,26.5972,26.6177,17600.0
2015-04-09 13:15:00,51.86,51.88,51.83,51.88,22500.0,26.6126,26.6229,26.5972,26.6229,22500.0
2015-04-09 13:20:00,51.88,51.91,51.87,51.91,33900.0,26.6229,26.6383,26.6177,26.6383,33900.0
2015-04-09 13:25:00,51.91,51.91,51.86,51.87,22700.0,26.6383,26.6383,26.6126,26.6177,22700.0
2015-04-09 13:30:00,51.87,51.87,51.82,51.83,35300.0,26.6177,26.6177,26.5921,26.5972,35300.0
2015-04-09 13:35:00,51.83,51.84,51.78,51.79,21800.0,26.5972,26.6024,26.5716,26.5767,21800.0
2015-04-09 13:40:00,51.79,51.81,51.76,51.78,38900.0,26.5767,26.587,26.5613,26.5716,38900.0
2015-04-09 13:45:00,51.77,51.81,51.77,51.78,29800.0,26.5664,26.587,26.5664,26.5716,29800.0
2015-04-09 13:50:00,51.78,51.81,51.77,51.77,35700.0,26.5716,26.587,26.5664,26.5664,35700.0
2015-04-09 13:55:00,51.77,51.79,51.74,51.75,43900.0,26.5664,26.5767,26.551,26.5562,43900.0
2015-04-09 14:00:00,51.75,51.77,51.72,51.77,35200.0,26.5562,26.5664,26.5408,26.5664,35200.0
2015-04-09 14:05:00,51.77,51.79,51.75,51.78,30100.0,26.5664,26.5767,26.5562,26.5716,30100.0
2015-04-09 14:10:00,51.77,51.82,51.77,51.81,38500.0,26.5664,26.5921,26.5664,26.587,38500.0
2015-04-09 14:15:00,51.81,51.83,51.79,51.8,33300.0,26.587,26.5972,26.5767,26.5818,33300.0
2015-04-09 14:20:00,51.8,51.81,51.73,51.76,55600.0,26.5818,26.587,26.5459,26.5613,55600.0
2015-04-09 14:25:00,51.76,51.78,51.74,51.75,40200.0,26.5613,26.5716,26.551,26.5562,40200.0
2015-04-09 14:30:00,51.76,51.78,51.75,51.78,24700.0,26.5613,26.5716,26.5562,26.5716,24700.0
2015-04-09 14:35:00,51.78,51.89,51.77,51.88,49800.0,26.5716,26.628,26.5664,26.6229,49800.0
2015-04-09 14:40:00,51.88,51.89,51.82,51.84,27200.0,26.6229,26.628,26.5921,26.6024,27200.0
2015-04-09 14:45:00,51.84,51.84,51.76,51.76,27100.0,26.6024,26.6024,26.5613,26.5613,27100.0
2015-04-09 14:50:00,51.77,51.81,51.76,51.8,42500.0,26.5664,26.587,26.5613,26.5818,42500.0
2015-04-09 14:55:00,51.8,51.82,51.76,51.81,80600.0,26.5818,26.5921,26.5613,26.587,80600.0
2015-04-09 15:00:00,51.81,51.83,51.79,51.79,57500.0,26.587,26.5972,26.5767,26.5767,57500.0
2015-04-09 15:05:00,51.8,51.8,51.76,51.76,56300.0,26.5818,26.5818,26.5613,26.5613,56300.0
2015-04-09 15:10:00,51.77,51.93,51.76,51.88,104100.0,26.5664,26.6485,26.5613,26.6229,104100.0
2015-04-09 15:15:00,51.87,51.87,51.83,51.84,47100.0,26.6177,26.6177,26.5972,26.6024,47100.0
2015-04-09 15:20:00,51.84,51.87,51.83,51.85,64300.0,26.6024,26.6177,26.5972,26.6075,64300.0
2015-04-09 15:25:00,51.85,51.88,51.82,51.87,70300.0,26.6075,26.6229,26.5921,26.6177,70300.0
2015-04-09 15:30:00,51.87,51.89,51.81,51.82,59700.0,26.6177,26.628,26.587,26.5921,59700.0
2015-04-09 15:35:00,51.82,51.84,51.8,51.83,65300.0,26.5921,26.6024,26.5818,26.5972,65300.0
2015-04-09 15:40:00,51.83,51.86,51.82,51.83,58300.0,26.5972,26.6126,26.5921,26.5972,58300.0
2015-04-09 15:45:00,51.83,51.86,51.78,51.81,120900.0,26.5972,26.6126,26.5716,26.587,120900.0
2015-04-09 15:50:00,51.82,51.86,51.8,51.85,139500.0,26.5921,26.6126,26.5818,26.6075,139500.0
2015-04-09 15:55:00,51.85,51.91,51.82,51.85,226800.0,26.6075,26.6383,26.5921,26.6075,226800.0
2015-04-10 09:30:00,52.15,52.25,52.06,52.16,322800.0,26.7614,26.8127,26.7152,26.7666,322800.0
2015-04-10 09:35:00,52.17,52.23,52.11,52.12,43900.0,26.7717,26.8025,26.7409,26.746,43900.0
2015-04-10 09:40:00,52.13,52.2,52.06,52.13,79700.0,26.7512,26.7871,26.7152,26.7512,79700.0
2015-04-10 09:45:00,52.13,52.15,52.05,52.11,92700.0,26.7512,26.7614,26.7101,26.7409,92700.0
2015-04-10 09:50:00,52.12,52.23,52.01,52.15,84200.0,26.746,26.8025,26.6896,26.7614,84200.0
2015-04-10 09:55:00,52.15,52.3,52.13,52.22,104100.0,26.7614,26.8384,26.7512,26.7974,104100.0
2015-04-10 10:00:00,52.22,52.45,52.21,52.44,141400.0,26.7974,26.9154,26.7922,26.9102,141400.0
2015-04-10 10:05:00,52.45,52.5,52.39,52.42,108400.0,26.9154,26.941,26.8846,26.9,108400.0
2015-04-10 10:10:00,52.41,52.49,52.41,52.46,113900.0,26.8949,26.9359,26.8949,26.9205,113900.0
2015-04-10 10:15:00,52.46,52.57,52.44,52.46,149700.0,26.9205,26.977,26.9102,26.9205,149700.0
2015-04-10 10:20:00,52.47,52.58,52.47,52.5,61500.0,26.9256,26.9821,26.9256,26.941,61500.0
2015-04-10 10:25:00,52.5,52.58,52.48,52.54,107300.0,26.941,26.9821,26.9308,26.9616,107300.0
2015-04-10 10:30:00,52.55,52.57,52.5,52.5,60300.0,26.9667,26.977,26.941,26.941,60300.0
2015-04-10 10:35:00,52.5,52.63,52.5,52.62,85700.0,26.941,27.0077,26.941,27.0026,85700.0
2015-04-10 10:40:00,52.63,52.7,52.62,52.69,124400.0,27.0077,27.0437,27.0026,27.0385,124400.0
2015-04-10 10:45:00,52.69,52.76,52.69,52.76,137600.0,27.0385,27.0745,27.0385,27.0745,137600.0
2015-04-10 10:50:00,52.76,52.9,52.75,52.86,278400.0,27.0745,27.1463,27.0693,27.1258,278400.0
2015-04-10 10:55:00,52.85,52.89,52.82,52.86,131600.0,27.1206,27.1412,27.1053,27.1258,131600.0
2015-04-10 11:00:00,52.85,52.88,52.79,52.81,86600.0,27.1206,27.136,27.0899,27.1001,86600.0
2015-04-10 11:05:00,52.8,52.87,52.8,52.85,84400.0,27.095,27.1309,27.095,27.1206,84400.0
2015-04-10 11:10:00,52.85,52.86,52.79,52.86,87700.0,27.1206,27.1258,27.0899,27.1258,87700.0
2015-04-10 11:15:00,52.85,52.86,52.8,52.8,64800.0,27.1206,27.1258,27.095,27.095,64800.0
2015-04-10 11:20:00,52.79,52.84,52.78,52.8,78700.0,27.0899,27.1155,27.0847,27.095,78700.0
2015-04-10 11:25:00,52.8,52.88,52.8,52.88,38900.0,27.095,27.136,27.095,27.136,38900.0
2015-04-10 11:30:00,52.87,52.9,52.84,52.89,60200.0,27.1309,27.1463,27.1155,27.1412,60200.0
2015-04-10 11:35:00,52.9,52.95,52.89,52.93,103900.0,27.1463,27.172,27.1412,27.1617,103900.0
2015-04-10 11:40:00,52.93,52.98,52.92,52.97,79200.0,27.1617,27.1874,27.1566,27.1822,79200.0
2015-04-10 11:45:00,52.97,52.98,52.85,52.88,93500.0,27.1822,27.1874,27.1206,27.136,93500.0
2015-04-10 11:50:00,52.89,52.95,52.87,52.94,49500.0,27.1412,27.172,27.1309,27.1668,49500.0
2015-04-10 11:55:00,52.95,52.95,52.91,52.93,45500.0,27.172,27.172,27.1514,27.1617,45500.0
2015-04-10 12:00:00,52.93,52.95,52.91,52.91,52100.0,27.1617,27.172,27.1514,27.1514,52100.0
2015-04-10 12:05:00,52.91,52.95,52.91,52.95,24600.0,27.1514,27.172,27.1514,27.172,24600.0
2015-04-10 12:10:00,52.95,52.99,52.94,52.97,60400.0,27.172,27.1925,27.1668,27.1822,60400.0
2015-04-10 12:15:00,52.97,52.98,52.91,52.91,45600.0,27.1822,27.1874,27.1514,27.1514,45600.0
2015-04-10 12:20:00,52.91,52.94,52.87,52.89,55300.0,27.1514,27.1668,27.1309,27.1412,55300.0
2015-04-10 12:25:00,52.88,52.89,52.81,52.81,61200.0,27.136,27.1412,27.1001,27.1001,61200.0
2015-04-10 12:30:00,52.81,52.87,52.81,52.87,45400.0,27.1001,27.1309,27.1001,27.1309,45400.0
2015-04-10 12:35:00,52.86,52.88,52.84,52.86,27300.0,27.1258,27.136,27.1155,27.1258,27300.0
2015-04-10 12:40:00,52.85,52.88,52.85,52.87,55200.0,27.1206,27.136,27.1206,27.1309,55200.0
2015-04-10 12:45:00,52.87,52.9,52.83,52.84,28900.0,27.1309,27.1463,27.1104,27.1155,28900.0
2015-04-10 12:50:00,52.85,52.88,52.83,52.88,24700.0,27.1206,27.136,27.1104,27.136,24700.0
2015-04-10 12:55:00,52.88,52.89,52.81,52.83,46000.0,27.136,27.1412,27.1001,27.1104,46000.0
2015-04-10 13:00:00,52.83,52.87,52.79,52.82,99200.0,27.1104,27.1309,27.0899,27.1053,99200.0
2015-04-10 13:05:00,52.82,52.83,52.76,52.77,34400.0,27.1053,27.1104,27.0745,27.0796,34400.0
2015-04-10 13:10:00,52.77,52.79,52.7,52.7,47200.0,27.0796,27.0899,27.0437,27.0437,47200.0
2015-04-10 13:15:00,52.7,52.71,52.63,52.66,53600.0,27.0437,27.0488,27.0077,27.0231,53600.0
2015-04-10 13:20:00,52.66,52.69,52.65,52.68,24900.0,27.0231,27.0385,27.018,27.0334,24900.0
2015-04-10 13:25:00,52.68,52.69,52.64,52.69,45400.0,27.0334,27.0385,27.0129,27.0385,45400.0
2015-04-10 13:30:00,52.69,52.73,52.69,52.72,20000.0,27.0385,27.0591,27.0385,27.0539,20000.0
2015-04-10 13:35:00,52.73,52.74,52.72,52.72,48200.0,27.0591,27.0642,27.0539,27.0539,48200.0
2015-04-10 13:40:00,52.72,52.74,52.71,52.74,18600.0,27.0539,27.0642,27.0488,27.0642,18600.0
2015-04-10 13:45:00,52.74,52.76,52.67,52.68,52800.0,27.0642,27.0745,27.0283,27.0334,52800.0
2015-04-10 13:50:00,52.68,52.71,52.68,52.7,17900.0,27.0334,27.0488,27.0334,27.0437,17900.0
2015-04-10 13:55:00,52.71,52.72,52.69,52.7,24400.0,27.0488,27.0539,27.0385,27.0437,24400.0
2015-04-10 14:00:00,52.69,52.75,52.69,52.75,27400.0,27.0385,27.0693,27.0385,27.0693,27400.0
2015-04-10 14:05:00,52.75,52.76,52.7,52.73,34200.0,27.0693,27.0745,27.0437,27.0591,34200.0
2015-04-10 14:10:00,52.73,52.76,52.72,52.74,35700.0,27.0591,27.0745,27.0539,27.0642,35700.0
2015-04-10 14:15:00,52.74,52.76,52.69,52.7,39100.0,27.0642,27.0745,27.0385,27.0437,39100.0
2015-04-10 14:20:00,52.7,52.71,52.65,52.66,49200.0,27.0437,27.0488,27.018,27.0231,49200.0
2015-04-10 14:25:00,52.66,52.67,52.65,52.67,20200.0,27.0231,27.0283,27.018,27.0283,20200.0
2015-04-10 14:30:00,52.67,52.67,52.64,52.65,50300.0,27.0283,27.0283,27.0129,27.018,50300.0
2015-04-10 14:35:00,52.65,52.67,52.63,52.66,37000.0,27.018,27.0283,27.0077,27.0231,37000.0
2015-04-10 14:40:00,52.66,52.67,52.6,52.63,44800.0,27.0231,27.0283,26.9924,27.0077,44800.0
2015-04-10 14:45:00,52.64,52.65,52.63,52.64,52900.0,27.0129,27.018,27.0077,27.0129,52900.0
2015-04-10 14:50:00,52.65,52.7,52.64,52.67,50900.0,27.018,27.0437,27.0129,27.0283,50900.0
2015-04-10 14:55:00,52.68,52.69,52.65,52.65,35800.0,27.0334,27.0385,27.018,27.018,35800.0
2015-04-10 15:00:00,52.65,52.67,52.64,52.64,74500.0,27.018,27.0283,27.0129,27.0129,74500.0
2015-04-10 15:05:00,52.63,52.64,52.62,52.64,37800.0,27.0077,27.0129,27.0026,27.0129,37800.0
2015-04-10 15:10:00,52.63,52.64,52.57,52.57,62700.0,27.0077,27.0129,26.977,26.977,62700.0
2015-04-10 15:15:00,52.57,52.58,52.5,52.51,72400.0,26.977,26.9821,26.941,26.9462,72400.0
2015-04-10 15:20:00,52.52,52.52,52.48,52.52,66400.0,26.9513,26.9513,26.9308,26.9513,66400.0
2015-04-10 15:25:00,52.52,52.59,52.51,52.58,25200.0,26.9513,26.9872,26.9462,26.9821,25200.0
2015-04-10 15:30:00,52.58,52.58,52.5,52.56,96500.0,26.9821,26.9821,26.941,26.9718,96500.0
2015-04-10 15:35:00,52.56,52.58,52.53,52.55,57700.0,26.9718,26.9821,26.9564,26.9667,57700.0
2015-04-10 15:40:00,52.54,52.57,52.54,52.57,54700.0,26.9616,26.977,26.9616,26.977,54700.0
2015-04-10 15:45:00,52.57,52.59,52.52,52.53,141200.0,26.977,26.9872,26.9513,26.9564,141200.0
2015-04-10 15:50:00,52.53,52.53,52.51,52.53,88000.0,26.9564,26.9564,26.9462,26.9564,88000.0
2015-04-10 15:55:00,52.53,52.54,52.5,52.52,185500.0,26.9564,26.9616,26.941,26.9513,185500.0
2015-04-13 09:30:00,52.35,52.47,52.13,52.29,207600.0,26.8641,26.9256,26.7512,26.8333,207600.0
2015-04-13 09:35:00,52.29,52.31,52.2,52.23,46700.0,26.8333,26.8435,26.7871,26.8025,46700.0
2015-04-13 09:40:00,52.22,52.23,52.09,52.1,104300.0,26.7974,26.8025,26.7306,26.7358,104300.0
2015-04-13 09:45:00,52.1,52.12,51.96,51.98,141100.0,26.7358,26.746,26.6639,26.6742,141100.0
2015-04-13 09:50:00,51.98,52.17,51.96,52.15,89900.0,26.6742,26.7717,26.6639,26.7614,89900.0
2015-04-13 09:55:00,52.15,52.17,52.05,52.17,114300.0,26.7614,26.7717,26.7101,26.7717,114300.0
2015-04-13 10:00:00,52.17,52.31,52.12,52.21,332400.0,26.7717,26.8435,26.746,26.7922,332400.0
2015-04-13 10:05:00,52.2,52.26,52.15,52.24,155000.0,26.7871,26.8179,26.7614,26.8076,155000.0
2015-04-13 10:10:00,52.25,52.3,52.21,52.24,28500.0,26.8127,26.8384,26.7922,26.8076,28500.0
2015-04-13 10:15:00,52.25,52.25,52.18,52.21,45700.0,26.8127,26.8127,26.7768,26.7922,45700.0
2015-04-13 10:20:00,52.21,52.33,52.2,52.32,41800.0,26.7922,26.8538,26.7871,26.8487,41800.0
2015-04-13 10:25:00,52.32,52.33,52.19,52.19,46900.0,26.8487,26.8538,26.782,26.782,46900.0
2015-04-13 10:30:00,52.19,52.23,52.16,52.16,48700.0,26.782,26.8025,26.7666,26.7666,48700.0
2015-04-13 10:35:00,52.17,52.19,52.08,52.12,44800.0,26.7717,26.782,26.7255,26.746,44800.0
2015-04-13 10:40:00,52.11,52.2,52.11,52.17,29500.0,26.7409,26.7871,26.7409,26.7717,29500.0
2015-04-13 10:45:00,52.17,52.18,52.14,52.16,32400.0,26.7717,26.7768,26.7563,26.7666,32400.0
2015-04-13 10:50:00,52.15,52.16,52.09,52.13,36400.0,26.7614,26.7666,26.7306,26.7512,36400.0
2015-04-13 10:55:00,52.14,52.16,52.06,52.08,25800.0,26.7563,26.7666,26.7152,26.7255,25800.0
2015-04-13 11:00:00,52.09,52.11,52.05,52.08,75700.0,26.7306,26.7409,26.7101,26.7255,75700.0
2015-04-13 11:05:00,52.08,52.12,52.08,52.09,28000.0,26.7255,26.746,26.7255,26.7306,28000.0
2015-04-13 11:10:00,52.09,52.1,52.03,52.08,56800.0,26.7306,26.7358,26.6999,26.7255,56800.0
2015-04-13 11:15:00,52.08,52.08,52.05,52.07,27000.0,26.7255,26.7255,26.7101,26.7204,27000.0
2015-04-13 11:20:00,52.07,52.07,52.03,52.06,33500.0,26.7204,26.7204,26.6999,26.7152,33500.0
2015-04-13 11:25:00,52.07,52.12,52.06,52.06,35300.0,26.7204,26.746,26.7152,26.7152,35300.0
2015-04-13 11:30:00,52.07,52.16,52.06,52.16,56600.0,26.7204,26.7666,26.7152,26.7666,56600.0
2015-04-13 11:35:00,52.16,52.17,52.08,52.08,26700.0,26.7666,26.7717,26.7255,26.7255,26700.0
2015-04-13 11:40:00,52.08,52.11,52.04,52.1,39600.0,26.7255,26.7409,26.705,26.7358,39600.0
2015-04-13 11:45:00,52.11,52.12,52.08,52.09,28500.0,26.7409,26.746,26.7255,26.7306,28500.0
2015-04-13 11:50:00,52.09,52.1,52.05,52.08,25500.0,26.7306,26.7358,26.7101,26.7255,25500.0
2015-04-13 11:55:00,52.08,52.08,52.0,52.02,47600.0,26.7255,26.7255,26.6845,26.6947,47600.0
2015-04-13 12:00:00,52.01,52.04,52.0,52.01,22800.0,26.6896,26.705,26.6845,26.6896,22800.0
2015-04-13 12:05:00,52.02,52.03,52.0,52.01,23400.0,26.6947,26.6999,26.6845,26.6896,23400.0
2015-04-13 12:10:00,52.02,52.02,51.94,51.94,45800.0,26.6947,26.6947,26.6537,26.6537,45800.0
2015-04-13 12:15:00,51.94,52.01,51.94,51.99,41300.0,26.6537,26.6896,26.6537,26.6793,41300.0
2015-04-13 12:20:00,51.99,51.99,51.98,51.99,10000.0,26.6793,26.6793,26.6742,26.6793,10000.0
2015-04-13 12:25:00,51.98,52.0,51.94,51.99,33500.0,26.6742,26.6845,26.6537,26.6793,33500.0
2015-04-13 12:30:00,51.99,52.0,51.95,51.97,39600.0,26.6793,26.6845,26.6588,26.6691,39600.0
2015-04-13 12:35:00,51.97,52.0,51.97,52.0,21400.0,26.6691,26.6845,26.6691,26.6845,21400.0
2015-04-13 12:40:00,52.0,52.01,51.97,52.0,40800.0,26.6845,26.6896,26.6691,26.6845,40800.0
2015-04-13 12:45:00,52.0,52.03,51.94,51.94,76600.0,26.6845,26.6999,26.6537,26.6537,76600.0
2015-04-13 12:50:00,51.95,51.98,51.94,51.94,40500.0,26.6588,26.6742,26.6537,26.6537,40500.0
2015-04-13 12:55:00,51.94,51.97,51.94,51.96,16600.0,26.6537,26.6691,26.6537,26.6639,16600.0
2015-04-13 13:00:00,51.97,51.97,51.94,51.95,25900.0,26.6691,26.6691,26.6537,26.6588,25900.0
2015-04-13 13:05:00,51.95,51.96,51.87,51.89,56600.0,26.6588,26.6639,26.6177,26.628,56600.0
2015-04-13 13:10:00,51.9,51.91,51.87,51.9,32500.0,26.6331,26.6383,26.6177,26.6331,32500.0
2015-04-13 13:15:00,51.9,51.91,51.88,51.9,47100.0,26.6331,26.6383,26.6229,26.6331,47100.0
2015-04-13 13:20:00,51.9,51.9,51.87,51.88,26200.0,26.6331,26.6331,26.6177,26.6229,26200.0
2015-04-13 13:25:00,51.88,51.9,51.86,51.89,35000.0,26.6229,26.6331,26.6126,26.628,35000.0
2015-04-13 13:30:00,51.89,51.91,51.87,51.89,46700.0,26.628,26.6383,26.6177,26.628,46700.0
2015-04-13 13:35:00,51.89,51.91,51.87,51.91,55300.0,26.628,26.6383,26.6177,26.6383,55300.0
2015-04-13 13:40:00,51.9,51.9,51.86,51.88,35100.0,26.6331,26.6331,26.6126,26.6229,35100.0
2015-04-13 13:45:00,51.88,51.9,51.88,51.88,28700.0,26.6229,26.6331,26.6229,26.6229,28700.0
2015-04-13 13:50:00,51.88,51.9,51.85,51.89,29300.0,26.6229,26.6331,26.6075,26.628,29300.0
2015-04-13 13:55:00,51.9,51.95,51.89,51.94,44000.0,26.6331,26.6588,26.628,26.6537,44000.0
2015-04-13 14:00:00,51.95,51.98,51.91,51.97,80600.0,26.6588,26.6742,26.6383,26.6691,80600.0
2015-04-13 14:05:00,51.97,51.98,51.91,51.98,122200.0,26.6691,26.6742,26.6383,26.6742,122200.0
2015-04-13 14:10:00,51.98,51.99,51.94,51.96,26600.0,26.6742,26.6793,26.6537,26.6639,26600.0
2015-04-13 14:15:00,51.96,51.99,51.95,51.97,38300.0,26.6639,26.6793,26.6588,26.6691,38300.0
2015-04-13 14:20:00,51.97,51.99,51.97,51.98,17200.0,26.6691,26.6793,26.6691,26.6742,17200.0
2015-04-13 14:25:00,51.97,51.98,51.92,51.94,49300.0,26.6691,26.6742,26.6434,26.6537,49300.0
2015-04-13 14:30:00,51.95,51.95,51.84,51.86,63300.0,26.6588,26.6588,26.6024,26.6126,63300.0
2015-04-13 14:35:00,51.87,51.91,51.85,51.9,38000.0,26.6177,26.6383,26.6075,26.6331,38000.0
2015-04-13 14:40:00,51.9,51.9,51.89,51.89,23400.0,26.6331,26.6331,26.628,26.628,23400.0
2015-04-13 14:45:00,51.9,51.9,51.82,51.85,34500.0,26.6331,26.6331,26.5921,26.6075,34500.0
2015-04-13 14:50:00,51.85,51.86,51.8,51.83,53400.0,26.6075,26.6126,26.5818,26.5972,53400.0
2015-04-13 14:55:00,51.82,51.86,51.81,51.84,36000.0,26.5921,26.6126,26.587,26.6024,36000.0
2015-04-13 15:00:00,51.85,51.85,51.8,51.83,35400.0,26.6075,26.6075,26.5818,26.5972,35400.0
2015-04-13 15:05:00,51.83,51.89,51.82,51.87,31900.0,26.5972,26.628,26.5921,26.6177,31900.0
2015-04-13 15:10:00,51.87,51.87,51.83,51.84,33200.0,26.6177,26.6177,26.5972,26.6024,33200.0
2015-04-13 15:15:00,51.83,51.85,51.78,51.8,73200.0,26.5972,26.6075,26.5716,26.5818,73200.0
2015-04-13 15:20:00,51.8,51.81,51.72,51.75,49700.0,26.5818,26.587,26.5408,26.5562,49700.0
2015-04-13 15:25:00,51.75,51.76,51.71,51.72,49100.0,26.5562,26.5613,26.5356,26.5408,49100.0
2015-04-13 15:30:00,51.72,51.77,51.7,51.76,61700.0,26.5408,26.5664,26.5305,26.5613,61700.0
2015-04-13 15:35:00,51.77,51.79,51.75,51.76,56200.0,26.5664,26.5767,26.5562,26.5613,56200.0
2015-04-13 15:40:00,51.77,51.8,51.75,51.79,91700.0,26.5664,26.5818,26.5562,26.5767,91700.0
2015-04-13 15:45:00,51.79,51.79,51.73,51.75,124700.0,26.5767,26.5767,26.5459,26.5562,124700.0
2015-04-13 15:50:00,51.75,51.78,51.72,51.74,182600.0,26.5562,26.5716,26.5408,26.551,182600.0
2015-04-13 15:55:00,51.73,51.79,51.72,51.75,281600.0,26.5459,26.5767,26.5408,26.5562,281600.0
2015-04-14 09:30:00,51.68,51.83,51.53,51.73,158800.0,26.5202,26.5972,26.4433,26.5459,158800.0
2015-04-14 09:35:00,51.76,51.93,51.76,51.93,31200.0,26.5613,26.6485,26.5613,26.6485,31200.0
2015-04-14 09:40:00,51.93,51.95,51.83,51.84,32300.0,26.6485,26.6588,26.5972,26.6024,32300.0
2015-04-14 09:45:00,51.83,51.93,51.72,51.9,49300.0,26.5972,26.6485,26.5408,26.6331,49300.0
2015-04-14 09:50:00,51.92,51.93,51.85,51.87,42800.0,26.6434,26.6485,26.6075,26.6177,42800.0
2015-04-14 09:55:00,51.88,51.88,51.76,51.82,41800.0,26.6229,26.6229,26.5613,26.5921,41800.0
2015-04-14 10:00:00,51.84,51.89,51.76,51.77,116600.0,26.6024,26.628,26.5613,26.5664,116600.0
2015-04-14 10:05:00,51.76,51.78,51.68,51.78,39800.0,26.5613,26.5716,26.5202,26.5716,39800.0
2015-04-14 10:10:00,51.77,51.85,51.75,51.83,33700.0,26.5664,26.6075,26.5562,26.5972,33700.0
2015-04-14 10:15:00,51.84,51.89,51.83,51.88,60700.0,26.6024,26.628,26.5972,26.6229,60700.0
2015-04-14 10:20:00,51.88,51.91,51.82,51.9,120200.0,26.6229,26.6383,26.5921,26.6331,120200.0
2015-04-14 10:25:00,51.89,51.91,51.87,51.91,21600.0,26.628,26.6383,26.6177,26.6383,21600.0
2015-04-14 10:30:00,51.91,51.91,51.86,51.88,31300.0,26.6383,26.6383,26.6126,26.6229,31300.0
2015-04-14 10:35:00,51.89,51.91,51.84,51.85,41100.0,26.628,26.6383,26.6024,26.6075,41100.0
2015-04-14 10:40:00,51.83,51.85,51.76,51.84,38000.0,26.5972,26.6075,26.5613,26.6024,38000.0
2015-04-14 10:45:00,51.84,51.86,51.83,51.85,57100.0,26.6024,26.6126,26.5972,26.6075,57100.0
2015-04-14 10:50:00,51.85,51.87,51.83,51.85,34000.0,26.6075,26.6177,26.5972,26.6075,34000.0
2015-04-14 10:55:00,51.85,51.86,51.84,51.86,31500.0,26.6075,26.6126,26.6024,26.6126,31500.0
2015-04-14 11:00:00,51.85,51.87,51.82,51.87,44900.0,26.6075,26.6177,26.5921,26.6177,44900.0
2015-04-14 11:05:00,51.86,51.94,51.84,51.93,53100.0,26.6126,26.6537,26.6024,26.6485,53100.0
2015-04-14 11:10:00,51.92,52.05,51.92,52.05,32900.0,26.6434,26.7101,26.6434,26.7101,32900.0
2015-04-14 11:15:00,52.05,52.1,52.01,52.02,61300.0,26.7101,26.7358,26.6896,26.6947,61300.0
2015-04-14 11:20:00,52.01,52.02,51.98,51.99,24000.0,26.6896,26.6947,26.6742,26.6793,24000.0
2015-04-14 11:25:00,52.0,52.01,51.99,52.0,32500.0,26.6845,26.6896,26.6793,26.6845,32500.0
2015-04-14 11:30:00,52.0,52.05,51.99,52.04,29000.0,26.6845,26.7101,26.6793,26.705,29000.0
2015-04-14 11:35:00,52.04,52.06,52.03,52.06,27300.0,26.705,26.7152,26.6999,26.7152,27300.0
2015-04-14 11:40:00,52.05,52.12,52.05,52.08,45700.0,26.7101,26.746,26.7101,26.7255,45700.0
2015-04-14 11:45:00,52.08,52.08,52.04,52.05,26800.0,26.7255,26.7255,26.705,26.7101,26800.0
2015-04-14 11:50:00,52.05,52.1,52.04,52.09,24800.0,26.7101,26.7358,26.705,26.7306,24800.0
2015-04-14 11:55:00,52.09,52.09,52.04,52.04,28100.0,26.7306,26.7306,26.705,26.705,28100.0
2015-04-14 12:00:00,52.04,52.06,52.03,52.05,30900.0,26.705,26.7152,26.6999,26.7101,30900.0
2015-04-14 12:05:00,52.06,52.12,52.06,52.1,33500.0,26.7152,26.746,26.7152,26.7358,33500.0
2015-04-14 12:10:00,52.1,52.13,52.08,52.11,21100.0,26.7358,26.7512,26.7255,26.7409,21100.0
2015-04-14 12:15:00,52.11,52.15,52.1,52.15,28100.0,26.7409,26.7614,26.7358,26.7614,28100.0
2015-04-14 12:20:00,52.15,52.15,52.11,52.12,18500.0,26.7614,26.7614,26.7409,26.746,18500.0
2015-04-14 12:25:00,52.13,52.14,52.09,52.09,23600.0,26.7512,26.7563,26.7306,26.7306,23600.0
2015-04-14 12:30:00,52.1,52.13,52.09,52.13,62800.0,26.7358,26.7512,26.7306,26.7512,62800.0
2015-04-14 12:35:00,52.12,52.15,52.11,52.14,33400.0,26.746,26.7614,26.7409,26.7563,33400.0
2015-04-14 12:40:00,52.14,52.15,52.08,52.12,32200.0,26.7563,26.7614,26.7255,26.746,32200.0
2015-04-14 12:45:00,52.13,52.15,52.12,52.12,16800.0,26.7512,26.7614,26.746,26.746,16800.0
2015-04-14 12:50:00,52.12,52.13,52.11,52.12,14700.0,26.746,26.7512,26.7409,26.746,14700.0
2015-04-14 12:55:00,52.12,52.13,52.1,52.11,20200.0,26.746,26.7512,26.7358,26.7409,20200.0
2015-04-14 13:00:00,52.11,52.12,52.09,52.1,17000.0,26.7409,26.746,26.7306,26.7358,17000.0
2015-04-14 13:05:00,52.11,52.11,52.08,52.09,15500.0,26.7409,26.7409,26.7255,26.7306,15500.0
2015-04-14 13:10:00,52.09,52.13,52.07,52.08,36300.0,26.7306,26.7512,26.7204,26.7255,36300.0
2015-04-14 13:15:00,52.07,52.08,52.04,52.06,36100.0,26.7204,26.7255,26.705,26.7152,36100.0
2015-04-14 13:20:00,52.05,52.07,52.05,52.06,14500.0,26.7101,26.7204,26.7101,26.7152,14500.0
2015-04-14 13:25:00,52.07,52.09,52.06,52.09,13200.0,26.7204,26.7306,26.7152,26.7306,13200.0
2015-04-14 13:30:00,52.09,52.12,52.09,52.1,35600.0,26.7306,26.746,26.7306,26.7358,35600.0
2015-04-14 13:35:00,52.1,52.11,52.04,52.05,26900.0,26.7358,26.7409,26.705,26.7101,26900.0
2015-04-14 13:40:00,52.05,52.09,52.04,52.08,19000.0,26.7101,26.7306,26.705,26.7255,19000.0
2015-04-14 13:45:00,52.09,52.09,52.04,52.05,36900.0,26.7306,26.7306,26.705,26.7101,36900.0
2015-04-14 13:50:00,52.06,52.07,52.04,52.04,53400.0,26.7152,26.7204,26.705,26.705,53400.0
2015-04-14 13:55:00,52.05,52.08,52.02,52.06,29800.0,26.7101,26.7255,26.6947,26.7152,29800.0
2015-04-14 14:00:00,52.06,52.08,52.02,52.08,71800.0,26.7152,26.7255,26.6947,26.7255,71800.0
2015-04-14 14:05:00,52.09,52.15,52.05,52.12,177900.0,26.7306,26.7614,26.7101,26.746,177900.0
2015-04-14 14:10:00,52.12,52.15,52.11,52.13,59700.0,26.746,26.7614,26.7409,26.7512,59700.0
2015-04-14 14:15:00,52.13,52.18,52.12,52.18,62500.0,26.7512,26.7768,26.746,26.7768,62500.0
2015-04-14 14:20:00,52.17,52.2,52.13,52.14,67500.0,26.7717,26.7871,26.7512,26.7563,67500.0
2015-04-14 14:25:00,52.13,52.15,52.11,52.14,34700.0,26.7512,26.7614,26.7409,26.7563,34700.0
2015-04-14 14:30:00,52.15,52.15,52.13,52.15,96500.0,26.7614,26.7614,26.7512,26.7614,96500.0
2015-04-14 14:35:00,52.14,52.15,52.11,52.14,95200.0,26.7563,26.7614,26.7409,26.7563,95200.0
2015-04-14 14:40:00,52.13,52.15,52.1,52.14,109900.0,26.7512,26.7614,26.7358,26.7563,109900.0
2015-04-14 14:45:00,52.14,52.16,52.13,52.15,30900.0,26.7563,26.7666,26.7512,26.7614,30900.0
2015-04-14 14:50:00,52.16,52.19,52.14,52.15,48200.0,26.7666,26.782,26.7563,26.7614,48200.0
2015-04-14 14:55:00,52.15,52.22,52.14,52.21,69300.0,26.7614,26.7974,26.7563,26.7922,69300.0
2015-04-14 15:00:00,52.22,52.25,52.18,52.19,47700.0,26.7974,26.8127,26.7768,26.782,47700.0
2015-04-14 15:05:00,52.18,52.21,52.17,52.17,41500.0,26.7768,26.7922,26.7717,26.7717,41500.0
2015-04-14 15:10:00,52.18,52.21,52.16,52.2,44000.0,26.7768,26.7922,26.7666,26.7871,44000.0
2015-04-14 15:15:00,52.19,52.21,52.17,52.2,42500.0,26.782,26.7922,26.7717,26.7871,42500.0
2015-04-14 15:20:00,52.2,52.2,52.17,52.19,47400.0,26.7871,26.7871,26.7717,26.782,47400.0
2015-04-14 15:25:00,52.18,52.19,52.16,52.18,46600.0,26.7768,26.782,26.7666,26.7768,46600.0
2015-04-14 15:30:00,52.18,52.23,52.17,52.22,61200.0,26.7768,26.8025,26.7717,26.7974,61200.0
2015-04-14 15:35:00,52.23,52.23,52.14,52.15,56800.0,26.8025,26.8025,26.7563,26.7614,56800.0
2015-04-14 15:40:00,52.15,52.18,52.13,52.14,57500.0,26.7614,26.7768,26.7512,26.7563,57500.0
2015-04-14 15:45:00,52.13,52.17,52.12,52.12,122000.0,26.7512,26.7717,26.746,26.746,122000.0
2015-04-14 15:50:00,52.12,52.13,52.09,52.11,104500.0,26.746,26.7512,26.7306,26.7409,104500.0
2015-04-14 15:55:00,52.11,52.14,52.08,52.14,244200.0,26.7409,26.7563,26.7255,26.7563,244200.0
2015-04-15 09:30:00,52.11,52.32,52.08,52.27,162700.0,26.7409,26.8487,26.7255,26.823,162700.0
2015-04-15 09:35:00,52.29,52.49,52.28,52.46,58600.0,26.8333,26.9359,26.8281,26.9205,58600.0
2015-04-15 09:40:00,52.45,52.52,52.43,52.51,65400.0,26.9154,26.9513,26.9051,26.9462,65400.0
2015-04-15 09:45:00,52.51,52.54,52.47,52.54,47100.0,26.9462,26.9616,26.9256,26.9616,47100.0
2015-04-15 09:50:00,52.55,52.56,52.42,52.45,79700.0,26.9667,26.9718,26.9,26.9154,79700.0
2015-04-15 09:55:00,52.45,52.47,52.35,52.36,41800.0,26.9154,26.9256,26.8641,26.8692,41800.0
2015-04-15 10:00:00,52.37,52.4,52.33,52.34,36900.0,26.8743,26.8897,26.8538,26.8589,36900.0
2015-04-15 10:05:00,52.34,52.44,52.29,52.41,48000.0,26.8589,26.9102,26.8333,26.8949,48000.0
2015-04-15 10:10:00,52.4,52.4,52.34,52.36,44700.0,26.8897,26.8897,26.8589,26.8692,44700.0
2015-04-15 10:15:00,52.37,52.39,52.27,52.29,51400.0,26.8743,26.8846,26.823,26.8333,51400.0
2015-04-15 10:20:00,52.29,52.35,52.28,52.34,42100.0,26.8333,26.8641,26.8281,26.8589,42100.0
2015-04-15 10:25:00,52.36,52.37,52.23,52.23,42500.0,26.8692,26.8743,26.8025,26.8025,42500.0
2015-04-15 10:30:00,52.24,52.25,52.16,52.18,40400.0,26.8076,26.8127,26.7666,26.7768,40400.0
2015-04-15 10:35:00,52.17,52.2,52.15,52.17,54700.0,26.7717,26.7871,26.7614,26.7717,54700.0
2015-04-15 10:40:00,52.17,52.19,52.13,52.13,29300.0,26.7717,26.782,26.7512,26.7512,29300.0
2015-04-15 10:45:00,52.13,52.13,52.0,52.05,68900.0,26.7512,26.7512,26.6845,26.7101,68900.0
2015-04-15 10:50:00,52.06,52.1,52.03,52.04,64300.0,26.7152,26.7358,26.6999,26.705,64300.0
2015-04-15 10:55:00,52.03,52.06,51.97,52.05,59100.0,26.6999,26.7152,26.6691,26.7101,59100.0
2015-04-15 11:00:00,52.05,52.06,51.97,52.0,49500.0,26.7101,26.7152,26.6691,26.6845,49500.0
2015-04-15 11:05:00,52.0,52.05,51.99,52.04,25500.0,26.6845,26.7101,26.6793,26.705,25500.0
2015-04-15 11:10:00,52.04,52.05,51.95,51.95,49000.0,26.705,26.7101,26.6588,26.6588,49000.0
2015-04-15 11:15:00,51.96,51.96,51.89,51.9,76900.0,26.6639,26.6639,26.628,26.6331,76900.0
2015-04-15 11:20:00,51.9,51.9,51.8,51.84,82400.0,26.6331,26.6331,26.5818,26.6024,82400.0
2015-04-15 11:25:00,51.85,51.85,51.8,51.8,60300.0,26.6075,26.6075,26.5818,26.5818,60300.0
2015-04-15 11:30:00,51.8,51.8,51.68,51.73,88600.0,26.5818,26.5818,26.5202,26.5459,88600.0
2015-04-15 11:35:00,51.73,51.81,51.68,51.71,75800.0,26.5459,26.587,26.5202,26.5356,75800.0
2015-04-15 11:40:00,51.7,51.77,51.69,51.72,56100.0,26.5305,26.5664,26.5254,26.5408,56100.0
2015-04-15 11:45:00,51.73,51.76,51.72,51.73,40800.0,26.5459,26.5613,26.5408,26.5459,40800.0
2015-04-15 11:50:00,51.73,51.82,51.73,51.81,34000.0,26.5459,26.5921,26.5459,26.587,34000.0
2015-04-15 11:55:00,51.8,51.83,51.79,51.79,34000.0,26.5818,26.5972,26.5767,26.5767,34000.0
2015-04-15 12:00:00,51.79,51.81,51.77,51.78,34200.0,26.5767,26.587,26.5664,26.5716,34200.0
2015-04-15 12:05:00,51.78,51.78,51.76,51.77,20700.0,26.5716,26.5716,26.5613,26.5664,20700.0
2015-04-15 12:10:00,51.77,51.8,51.76,51.79,39200.0,26.5664,26.5818,26.5613,26.5767,39200.0
2015-04-15 12:15:00,51.8,51.8,51.74,51.76,31600.0,26.5818,26.5818,26.551,26.5613,31600.0
2015-04-15 12:20:00,51.77,51.78,51.76,51.76,31900.0,26.5664,26.5716,26.5613,26.5613,31900.0
2015-04-15 12:25:00,51.76,51.77,51.66,51.66,56900.0,26.5613,26.5664,26.51,26.51,56900.0
2015-04-15 12:30:00,51.66,51.7,51.66,51.66,46000.0,26.51,26.5305,26.51,26.51,46000.0
2015-04-15 12:35:00,51.66,51.67,51.63,51.67,50000.0,26.51,26.5151,26.4946,26.5151,50000.0
2015-04-15 12:40:00,51.68,51.71,51.67,51.69,49800.0,26.5202,26.5356,26.5151,26.5254,49800.0
2015-04-15 12:45:00,51.69,51.7,51.68,51.69,27400.0,26.5254,26.5305,26.5202,26.5254,27400.0
2015-04-15 12:50:00,51.7,51.7,51.63,51.64,50200.0,26.5305,26.5305,26.4946,26.4997,50200.0
2015-04-15 12:55:00,51.64,51.68,51.64,51.67,32900.0,26.4997,26.5202,26.4997,26.5151,32900.0
2015-04-15 13:00:00,51.67,51.72,51.67,51.71,59500.0,26.5151,26.5408,26.5151,26.5356,59500.0
2015-04-15 13:05:00,51.7,51.74,51.69,51.73,40100.0,26.5305,26.551,26.5254,26.5459,40100.0
2015-04-15 13:10:00,51.74,51.77,51.71,51.77,30500.0,26.551,26.5664,26.5356,26.5664,30500.0
2015-04-15 13:15:00,51.76,51.77,51.75,51.75,26300.0,26.5613,26.5664,26.5562,26.5562,26300.0
2015-04-15 13:20:00,51.75,51.75,51.72,51.73,38100.0,26.5562,26.5562,26.5408,26.5459,38100.0
2015-04-15 13:25:00,51.73,51.88,51.72,51.85,55100.0,26.5459,26.6229,26.5408,26.6075,55100.0
2015-04-15 13:30:00,51.86,51.88,51.81,51.83,50300.0,26.6126,26.6229,26.587,26.5972,50300.0
2015-04-15 13:35:00,51.84,51.86,51.76,51.76,95200.0,26.6024,26.6126,26.5613,26.5613,95200.0
2015-04-15 13:40:00,51.76,51.79,51.75,51.78,37400.0,26.5613,26.5767,26.5562,26.5716,37400.0
2015-04-15 13:45:00,51.78,51.79,51.75,51.77,33100.0,26.5716,26.5767,26.5562,26.5664,33100.0
2015-04-15 13:50:00,51.76,51.77,51.7,51.71,60600.0,26.5613,26.5664,26.5305,26.5356,60600.0
2015-04-15 13:55:00,51.7,51.73,51.68,51.73,41400.0,26.5305,26.5459,26.5202,26.5459,41400.0
2015-04-15 14:00:00,51.72,51.77,51.72,51.77,50100.0,26.5408,26.5664,26.5408,26.5664,50100.0
2015-04-15 14:05:00,51.77,51.83,51.76,51.83,29400.0,26.5664,26.5972,26.5613,26.5972,29400.0
2015-04-15 14:10:00,51.83,51.85,51.76,51.77,49300.0,26.5972,26.6075,26.5613,26.5664,49300.0
2015-04-15 14:15:00,51.77,51.77,51.73,51.74,50000.0,26.5664,26.5664,26.5459,26.551,50000.0
2015-04-15 14:20:00,51.75,51.75,51.69,51.7,63800.0,26.5562,26.5562,26.5254,26.5305,63800.0
2015-04-15 14:25:00,51.68,51.69,51.65,51.68,45200.0,26.5202,26.5254,26.5048,26.5202,45200.0
2015-04-15 14:30:00,51.68,51.71,51.66,51.68,41400.0,26.5202,26.5356,26.51,26.5202,41400.0
2015-04-15 14:35:00,51.67,51.68,51.65,51.67,52800.0,26.5151,26.5202,26.5048,26.5151,52800.0
2015-04-15 14:40:00,51.68,51.71,51.67,51.7,40100.0,26.5202,26.5356,26.5151,26.5305,40100.0
2015-04-15 14:45:00,51.7,51.72,51.69,51.72,48700.0,26.5305,26.5408,26.5254,26.5408,48700.0
2015-04-15 14:50:00,51.72,51.74,51.71,51.73,38100.0,26.5408,26.551,26.5356,26.5459,38100.0
2015-04-15 14:55:00,51.73,51.74,51.72,51.73,43600.0,26.5459,26.551,26.5408,26.5459,43600.0
2015-04-15 15:00:00,51.73,51.73,51.7,51.7,72100.0,26.5459,26.5459,26.5305,26.5305,72100.0
2015-04-15 15:05:00,51.7,51.71,51.68,51.69,31600.0,26.5305,26.5356,26.5202,26.5254,31600.0
2015-04-15 15:10:00,51.68,51.69,51.64,51.64,74400.0,26.5202,26.5254,26.4997,26.4997,74400.0
2015-04-15 15:15:00,51.65,51.65,51.63,51.64,60200.0,26.5048,26.5048,26.4946,26.4997,60200.0
2015-04-15 15:20:00,51.64,51.68,51.63,51.67,65300.0,26.4997,26.5202,26.4946,26.5151,65300.0
2015-04-15 15:25:00,51.66,51.7,51.65,51.7,59400.0,26.51,26.5305,26.5048,26.5305,59400.0
2015-04-15 15:30:00,51.7,51.7,51.65,51.65,75500.0,26.5305,26.5305,26.5048,26.5048,75500.0
2015-04-15 15:35:00,51.66,51.66,51.56,51.56,92000.0,26.51,26.51,26.4587,26.4587,92000.0
2015-04-15 15:40:00,51.57,51.59,51.54,51.56,127900.0,26.4638,26.4741,26.4484,26.4587,127900.0
2015-04-15 15:45:00,51.55,51.6,51.54,51.6,85400.0,26.4535,26.4792,26.4484,26.4792,85400.0
2015-04-15 15:50:00,51.6,51.63,51.59,51.63,145500.0,26.4792,26.4946,26.4741,26.4946,145500.0
2015-04-15 15:55:00,51.63,51.66,51.55,51.6,560700.0,26.4946,26.51,26.4535,26.4792,560700.0
2015-04-16 09:30:00,51.98,52.08,51.8,51.88,265000.0,26.6742,26.7255,26.5818,26.6229,265000.0
2015-04-16 09:35:00,51.88,51.94,51.72,51.85,136300.0,26.6229,26.6537,26.5408,26.6075,136300.0
2015-04-16 09:40:00,51.85,51.87,51.61,51.63,193500.0,26.6075,26.6177,26.4843,26.4946,193500.0
2015-04-16 09:45:00,51.63,51.82,51.63,51.75,102900.0,26.4946,26.5921,26.4946,26.5562,102900.0
2015-04-16 09:50:00,51.74,51.79,51.71,51.75,54400.0,26.551,26.5767,26.5356,26.5562,54400.0
2015-04-16 09:55:00,51.74,51.87,51.72,51.84,63100.0,26.551,26.6177,26.5408,26.6024,63100.0
2015-04-16 10:00:00,51.85,51.95,51.83,51.94,62800.0,26.6075,26.6588,26.5972,26.6537,62800.0
2015-04-16 10:05:00,51.95,51.96,51.75,51.78,141600.0,26.6588,26.6639,26.5562,26.5716,141600.0
2015-04-16 10:10:00,51.78,51.9,51.77,51.88,262300.0,26.5716,26.6331,26.5664,26.6229,262300.0
2015-04-16 10:15:00,51.88,52.0,51.88,51.97,68400.0,26.6229,26.6845,26.6229,26.6691,68400.0
2015-04-16 10:20:00,51.98,51.99,51.94,51.96,46700.0,26.6742,26.6793,26.6537,26.6639,46700.0
2015-04-16 10:25:00,51.97,52.0,51.94,51.94,77400.0,26.6691,26.6845,26.6537,26.6537,77400.0
2015-04-16 10:30:00,51.95,51.96,51.89,51.89,53100.0,26.6588,26.6639,26.628,26.628,53100.0
2015-04-16 10:35:00,51.89,51.96,51.88,51.96,49400.0,26.628,26.6639,26.6229,26.6639,49400.0
2015-04-16 10:40:00,51.95,51.96,51.88,51.93,73500.0,26.6588,26.6639,26.6229,26.6485,73500.0
2015-04-16 10:45:00,51.94,52.04,51.93,52.01,180500.0,26.6537,26.705,26.6485,26.6896,180500.0
2015-04-16 10:50:00,52.01,52.11,52.01,52.1,55600.0,26.6896,26.7409,26.6896,26.7358,55600.0
2015-04-16 10:55:00,52.12,52.14,52.09,52.1,67800.0,26.746,26.7563,26.7306,26.7358,67800.0
2015-04-16 11:00:00,52.08,52.17,52.08,52.17,74300.0,26.7255,26.7717,26.7255,26.7717,74300.0
2015-04-16 11:05:00,52.17,52.17,52.11,52.14,66800.0,26.7717,26.7717,26.7409,26.7563,66800.0
2015-04-16 11:10:00,52.15,52.22,52.14,52.2,80200.0,26.7614,26.7974,26.7563,26.7871,80200.0
2015-04-16 11:15:00,52.2,52.25,52.19,52.23,72400.0,26.7871,26.8127,26.782,26.8025,72400.0
2015-04-16 11:20:00,52.23,52.29,52.23,52.27,82400.0,26.8025,26.8333,26.8025,26.823,82400.0
2015-04-16 11:25:00,52.27,52.28,52.16,52.19,49600.0,26.823,26.8281,26.7666,26.782,49600.0
2015-04-16 11:30:00,52.19,52.23,52.16,52.17,49200.0,26.782,26.8025,26.7666,26.7717,49200.0
2015-04-16 11:35:00,52.18,52.23,52.17,52.22,41900.0,26.7768,26.8025,26.7717,26.7974,41900.0
2015-04-16 11:40:00,52.23,52.23,52.13,52.15,49100.0,26.8025,26.8025,26.7512,26.7614,49100.0
2015-04-16 11:45:00,52.15,52.2,52.14,52.19,58600.0,26.7614,26.7871,26.7563,26.782,58600.0
2015-04-16 11:50:00,52.2,52.21,52.17,52.2,34500.0,26.7871,26.7922,26.7717,26.7871,34500.0
2015-04-16 11:55:00,52.2,52.25,52.18,52.19,50700.0,26.7871,26.8127,26.7768,26.782,50700.0
2015-04-16 12:00:00,52.19,52.24,52.19,52.23,38400.0,26.782,26.8076,26.782,26.8025,38400.0
2015-04-16 12:05:00,52.23,52.24,52.14,52.15,40300.0,26.8025,26.8076,26.7563,26.7614,40300.0
2015-04-16 12:10:00,52.14,52.15,52.09,52.1,18800.0,26.7563,26.7614,26.7306,26.7358,18800.0
2015-04-16 12:15:00,52.1,52.11,52.0,52.01,42900.0,26.7358,26.7409,26.6845,26.6896,42900.0
2015-04-16 12:20:00,52.01,52.13,52.0,52.13,37200.0,26.6896,26.7512,26.6845,26.7512,37200.0
2015-04-16 12:25:00,52.11,52.16,52.09,52.1,42700.0,26.7409,26.7666,26.7306,26.7358,42700.0
2015-04-16 12:30:00,52.1,52.13,52.09,52.11,31500.0,26.7358,26.7512,26.7306,26.7409,31500.0
2015-04-16 12:35:00,52.12,52.12,52.05,52.06,59600.0,26.746,26.746,26.7101,26.7152,59600.0
2015-04-16 12:40:00,52.06,52.08,52.04,52.07,37900.0,26.7152,26.7255,26.705,26.7204,37900.0
2015-04-16 12:45:00,52.07,52.08,52.05,52.07,25700.0,26.7204,26.7255,26.7101,26.7204,25700.0
2015-04-16 12:50:00,52.07,52.11,52.05,52.1,28300.0,26.7204,26.7409,26.7101,26.7358,28300.0
2015-04-16 12:55:00,52.11,52.11,52.07,52.11,38200.0,26.7409,26.7409,26.7204,26.7409,38200.0
2015-04-16 13:00:00,52.11,52.19,52.1,52.13,32600.0,26.7409,26.782,26.7358,26.7512,32600.0
2015-04-16 13:05:00,52.14,52.18,52.1,52.16,25300.0,26.7563,26.7768,26.7358,26.7666,25300.0
2015-04-16 13:10:00,52.15,52.18,52.14,52.18,23200.0,26.7614,26.7768,26.7563,26.7768,23200.0
2015-04-16 13:15:00,52.17,52.24,52.17,52.23,34100.0,26.7717,26.8076,26.7717,26.8025,34100.0
2015-04-16 13:20:00,52.24,52.26,52.23,52.24,47200.0,26.8076,26.8179,26.8025,26.8076,47200.0
2015-04-16 13:25:00,52.24,52.29,52.22,52.27,58900.0,26.8076,26.8333,26.7974,26.823,58900.0
2015-04-16 13:30:00,52.26,52.35,52.26,52.27,64600.0,26.8179,26.8641,26.8179,26.823,64600.0
2015-04-16 13:35:00,52.26,52.28,52.24,52.28,36600.0,26.8179,26.8281,26.8076,26.8281,36600.0
2015-04-16 13:40:00,52.28,52.28,52.24,52.28,33100.0,26.8281,26.8281,26.8076,26.8281,33100.0
2015-04-16 13:45:00,52.27,52.39,52.27,52.38,60200.0,26.823,26.8846,26.823,26.8795,60200.0
2015-04-16 13:50:00,52.37,52.4,52.35,52.38,331200.0,26.8743,26.8897,26.8641,26.8795,331200.0
2015-04-16 13:55:00,52.37,52.39,52.33,52.36,38400.0,26.8743,26.8846,26.8538,26.8692,38400.0
2015-04-16 14:00:00,52.37,52.39,52.3,52.3,51100.0,26.8743,26.8846,26.8384,26.8384,51100.0
2015-04-16 14:05:00,52.3,52.33,52.3,52.31,50200.0,26.8384,26.8538,26.8384,26.8435,50200.0
2015-04-16 14:10:00,52.3,52.31,52.28,52.28,47700.0,26.8384,26.8435,26.8281,26.8281,47700.0
2015-04-16 14:15:00,52.29,52.3,52.26,52.27,80500.0,26.8333,26.8384,26.8179,26.823,80500.0
2015-04-16 14:20:00,52.27,52.28,52.24,52.27,35100.0,26.823,26.8281,26.8076,26.823,35100.0
2015-04-16 14:25:00,52.26,52.29,52.26,52.29,59700.0,26.8179,26.8333,26.8179,26.8333,59700.0
2015-04-16 14:30:00,52.28,52.29,52.23,52.23,51500.0,26.8281,26.8333,26.8025,26.8025,51500.0
2015-04-16 14:35:00,52.23,52.3,52.23,52.25,82400.0,26.8025,26.8384,26.8025,26.8127,82400.0
2015-04-16 14:40:00,52.25,52.27,52.23,52.24,30100.0,26.8127,26.823,26.8025,26.8076,30100.0
2015-04-16 14:45:00,52.25,52.25,52.22,52.25,17600.0,26.8127,26.8127,26.7974,26.8127,17600.0
2015-04-16 14:50:00,52.24,52.3,52.24,52.3,30000.0,26.8076,26.8384,26.8076,26.8384,30000.0
2015-04-16 14:55:00,52.3,52.3,52.24,52.24,40900.0,26.8384,26.8384,26.8076,26.8076,40900.0
2015-04-16 15:00:00,52.25,52.29,52.24,52.28,49100.0,26.8127,26.8333,26.8076,26.8281,49100.0
2015-04-16 15:05:00,52.29,52.29,52.27,52.29,36800.0,26.8333,26.8333,26.823,26.8333,36800.0
2015-04-16 15:10:00,52.29,52.29,52.27,52.28,34700.0,26.8333,26.8333,26.823,26.8281,34700.0
2015-04-16 15:15:00,52.27,52.28,52.25,52.27,47400.0,26.823,26.8281,26.8127,26.823,47400.0
2015-04-16 15:20:00,52.26,52.26,52.12,52.12,64400.0,26.8179,26.8179,26.746,26.746,64400.0
2015-04-16 15:25:00,52.12,52.13,52.08,52.1,528200.0,26.746,26.7512,26.7255,26.7358,528200.0
2015-04-16 15:30:00,52.1,52.11,52.08,52.11,64500.0,26.7358,26.7409,26.7255,26.7409,64500.0
2015-04-16 15:35:00,52.1,52.11,52.06,52.08,110900.0,26.7358,26.7409,26.7152,26.7255,110900.0
2015-04-16 15:40:00,52.09,52.1,52.05,52.09,93200.0,26.7306,26.7358,26.7101,26.7306,93200.0
2015-04-16 15:45:00,52.09,52.09,52.0,52.06,145200.0,26.7306,26.7306,26.6845,26.7152,145200.0
2015-04-16 15:50:00,52.06,52.07,52.01,52.05,173300.0,26.7152,26.7204,26.6896,26.7101,173300.0
2015-04-16 15:55:00,52.04,52.07,52.03,52.05,275200.0,26.705,26.7204,26.6999,26.7101,275200.0
2015-04-17 09:30:00,51.93,52.08,51.84,51.93,646700.0,26.6485,26.7255,26.6024,26.6485,646700.0
2015-04-17 09:35:00,51.95,52.06,51.89,51.91,85900.0,26.6588,26.7152,26.628,26.6383,85900.0
2015-04-17 09:40:00,51.96,51.97,51.7,51.73,79900.0,26.6639,26.6691,26.5305,26.5459,79900.0
2015-04-17 09:45:00,51.72,51.84,51.66,51.78,69200.0,26.5408,26.6024,26.51,26.5716,69200.0
2015-04-17 09:50:00,51.77,51.83,51.71,51.81,71200.0,26.5664,26.5972,26.5356,26.587,71200.0
2015-04-17 09:55:00,51.83,51.94,51.76,51.77,50700.0,26.5972,26.6537,26.5613,26.5664,50700.0
2015-04-17 10:00:00,51.78,51.86,51.72,51.74,77600.0,26.5716,26.6126,26.5408,26.551,77600.0
2015-04-17 10:05:00,51.73,51.77,51.68,51.74,66000.0,26.5459,26.5664,26.5202,26.551,66000.0
2015-04-17 10:10:00,51.74,51.87,51.71,51.85,68400.0,26.551,26.6177,26.5356,26.6075,68400.0
2015-04-17 10:15:00,51.84,51.96,51.79,51.87,67200.0,26.6024,26.6639,26.5767,26.6177,67200.0
2015-04-17 10:20:00,51.87,51.94,51.78,51.87,62100.0,26.6177,26.6537,26.5716,26.6177,62100.0
2015-04-17 10:25:00,51.87,51.89,51.78,51.88,38400.0,26.6177,26.628,26.5716,26.6229,38400.0
2015-04-17 10:30:00,51.87,51.94,51.83,51.92,34600.0,26.6177,26.6537,26.5972,26.6434,34600.0
2015-04-17 10:35:00,51.92,51.93,51.85,51.87,44800.0,26.6434,26.6485,26.6075,26.6177,44800.0
2015-04-17 10:40:00,51.87,51.91,51.82,51.85,42200.0,26.6177,26.6383,26.5921,26.6075,42200.0
2015-04-17 10:45:00,51.86,51.89,51.8,51.81,86600.0,26.6126,26.628,26.5818,26.587,86600.0
2015-04-17 10:50:00,51.8,51.81,51.75,51.78,58400.0,26.5818,26.587,26.5562,26.5716,58400.0
2015-04-17 10:55:00,51.78,51.81,51.74,51.76,47300.0,26.5716,26.587,26.551,26.5613,47300.0
2015-04-17 11:00:00,51.76,51.79,51.65,51.71,43000.0,26.5613,26.5767,26.5048,26.5356,43000.0
2015-04-17 11:05:00,51.7,51.71,51.65,51.69,32200.0,26.5305,26.5356,26.5048,26.5254,32200.0
2015-04-17 11:10:00,51.68,51.72,51.66,51.7,51900.0,26.5202,26.5408,26.51,26.5305,51900.0
2015-04-17 11:15:00,51.69,51.7,51.66,51.68,29500.0,26.5254,26.5305,26.51,26.5202,29500.0
2015-04-17 11:20:00,51.68,51.76,51.68,51.74,27500.0,26.5202,26.5613,26.5202,26.551,27500.0
2015-04-17 11:25:00,51.73,51.77,51.7,51.74,50100.0,26.5459,26.5664,26.5305,26.551,50100.0
2015-04-17 11:30:00,51.75,51.79,51.72,51.76,49300.0,26.5562,26.5767,26.5408,26.5613,49300.0
2015-04-17 11:35:00,51.76,51.79,51.7,51.71,50200.0,26.5613,26.5767,26.5305,26.5356,50200.0
2015-04-17 11:40:00,51.72,51.76,51.68,51.76,42400.0,26.5408,26.5613,26.5202,26.5613,42400.0
2015-04-17 11:45:00,51.77,51.83,51.75,51.81,60000.0,26.5664,26.5972,26.5562,26.587,60000.0
2015-04-17 11:50:00,51.82,51.86,51.81,51.86,45800.0,26.5921,26.6126,26.587,26.6126,45800.0
2015-04-17 11:55:00,51.87,51.87,51.79,51.79,40700.0,26.6177,26.6177,26.5767,26.5767,40700.0
2015-04-17 12:00:00,51.79,51.87,51.79,51.84,31300.0,26.5767,26.6177,26.5767,26.6024,31300.0
2015-04-17 12:05:00,51.84,51.85,51.82,51.84,25300.0,26.6024,26.6075,26.5921,26.6024,25300.0
2015-04-17 12:10:00,51.84,51.87,51.82,51.86,37100.0,26.6024,26.6177,26.5921,26.6126,37100.0
2015-04-17 12:15:00,51.86,51.89,51.81,51.81,101400.0,26.6126,26.628,26.587,26.587,101400.0
2015-04-17 12:20:00,51.8,51.86,51.79,51.83,35300.0,26.5818,26.6126,26.5767,26.5972,35300.0
2015-04-17 12:25:00,51.83,51.87,51.82,51.85,40000.0,26.5972,26.6177,26.5921,26.6075,40000.0
2015-04-17 12:30:00,51.85,51.87,51.82,51.83,49400.0,26.6075,26.6177,26.5921,26.5972,49400.0
2015-04-17 12:35:00,51.83,51.86,51.81,51.82,32300.0,26.5972,26.6126,26.587,26.5921,32300.0
2015-04-17 12:40:00,51.82,51.83,51.79,51.79,20800.0,26.5921,26.5972,26.5767,26.5767,20800.0
2015-04-17 12:45:00,51.79,51.8,51.76,51.79,24300.0,26.5767,26.5818,26.5613,26.5767,24300.0
2015-04-17 12:50:00,51.78,51.84,51.78,51.81,40300.0,26.5716,26.6024,26.5716,26.587,40300.0
2015-04-17 12:55:00,51.81,51.86,51.8,51.8,39900.0,26.587,26.6126,26.5818,26.5818,39900.0
2015-04-17 13:00:00,51.8,51.87,51.78,51.81,41900.0,26.5818,26.6177,26.5716,26.587,41900.0
2015-04-17 13:05:00,51.82,51.84,51.78,51.82,64500.0,26.5921,26.6024,26.5716,26.5921,64500.0
2015-04-17 13:10:00,51.82,51.86,51.8,51.83,49600.0,26.5921,26.6126,26.5818,26.5972,49600.0
2015-04-17 13:15:00,51.83,51.87,51.82,51.86,35200.0,26.5972,26.6177,26.5921,26.6126,35200.0
2015-04-17 13:20:00,51.86,51.87,51.81,51.84,55400.0,26.6126,26.6177,26.587,26.6024,55400.0
2015-04-17 13:25:00,51.83,51.84,51.77,51.82,40800.0,26.5972,26.6024,26.5664,26.5921,40800.0
2015-04-17 13:30:00,51.82,51.82,51.74,51.79,95300.0,26.5921,26.5921,26.551,26.5767,95300.0
2015-04-17 13:35:00,51.77,51.79,51.74,51.78,47500.0,26.5664,26.5767,26.551,26.5716,47500.0
2015-04-17 13:40:00,51.77,51.79,51.73,51.75,66300.0,26.5664,26.5767,26.5459,26.5562,66300.0
2015-04-17 13:45:00,51.76,51.84,51.73,51.82,43200.0,26.5613,26.6024,26.5459,26.5921,43200.0
2015-04-17 13:50:00,51.83,51.86,51.79,51.79,124900.0,26.5972,26.6126,26.5767,26.5767,124900.0
2015-04-17 13:55:00,51.8,51.83,51.77,51.8,104500.0,26.5818,26.5972,26.5664,26.5818,104500.0
2015-04-17 14:00:00,51.81,51.86,51.8,51.85,60300.0,26.587,26.6126,26.5818,26.6075,60300.0
2015-04-17 14:05:00,51.85,51.85,51.77,51.77,93500.0,26.6075,26.6075,26.5664,26.5664,93500.0
2015-04-17 14:10:00,51.77,51.82,51.76,51.81,72400.0,26.5664,26.5921,26.5613,26.587,72400.0
2015-04-17 14:15:00,51.81,51.82,51.71,51.79,114700.0,26.587,26.5921,26.5356,26.5767,114700.0
2015-04-17 14:20:00,51.79,51.85,51.78,51.84,46000.0,26.5767,26.6075,26.5716,26.6024,46000.0
2015-04-17 14:25:00,51.83,51.86,51.81,51.85,70000.0,26.5972,26.6126,26.587,26.6075,70000.0
2015-04-17 14:30:00,51.84,51.86,51.76,51.82,116400.0,26.6024,26.6126,26.5613,26.5921,116400.0
2015-04-17 14:35:00,51.82,51.86,51.81,51.85,79600.0,26.5921,26.6126,26.587,26.6075,79600.0
2015-04-17 14:40:00,51.85,51.87,51.85,51.87,66600.0,26.6075,26.6177,26.6075,26.6177,66600.0
2015-04-17 14:45:00,51.86,51.87,51.83,51.83,144000.0,26.6126,26.6177,26.5972,26.5972,144000.0
2015-04-17 14:50:00,51.83,51.84,51.8,51.83,45100.0,26.5972,26.6024,26.5818,26.5972,45100.0
2015-04-17 14:55:00,51.83,51.87,51.82,51.82,54500.0,26.5972,26.6177,26.5921,26.5921,54500.0
2015-04-17 15:00:00,51.82,51.86,51.81,51.83,53100.0,26.5921,26.6126,26.587,26.5972,53100.0
2015-04-17 15:05:00,51.83,51.83,51.8,51.8,77500.0,26.5972,26.5972,26.5818,26.5818,77500.0
2015-04-17 15:10:00,51.81,51.86,51.8,51.85,109100.0,26.587,26.6126,26.5818,26.6075,109100.0
2015-04-17 15:15:00,51.85,51.88,51.82,51.85,87500.0,26.6075,26.6229,26.5921,26.6075,87500.0
2015-04-17 15:20:00,51.86,51.87,51.8,51.82,123300.0,26.6126,26.6177,26.5818,26.5921,123300.0
2015-04-17 15:25:00,51.83,51.86,51.8,51.86,63700.0,26.5972,26.6126,26.5818,26.6126,63700.0
2015-04-17 15:30:00,51.86,51.91,51.84,51.86,249600.0,26.6126,26.6383,26.6024,26.6126,249600.0
2015-04-17 15:35:00,51.86,51.9,51.84,51.88,158700.0,26.6126,26.6331,26.6024,26.6229,158700.0
2015-04-17 15:40:00,51.88,51.88,51.81,51.86,112500.0,26.6229,26.6229,26.587,26.6126,112500.0
2015-04-17 15:45:00,51.85,51.87,51.79,51.8,149400.0,26.6075,26.6177,26.5767,26.5818,149400.0
2015-04-17 15:50:00,51.8,51.82,51.74,51.75,225900.0,26.5818,26.5921,26.551,26.5562,225900.0
2015-04-17 15:55:00,51.75,51.8,51.69,51.75,529600.0,26.5562,26.5818,26.5254,26.5562,529600.0
2015-04-20 09:30:00,52.0,52.23,52.0,52.2,171600.0,26.6845,26.8025,26.6845,26.7871,171600.0
2015-04-20 09:35:00,52.2,52.39,52.2,52.35,83100.0,26.7871,26.8846,26.7871,26.8641,83100.0
2015-04-20 09:40:00,52.35,52.4,52.27,52.3,153700.0,26.8641,26.8897,26.823,26.8384,153700.0
2015-04-20 09:45:00,52.31,52.37,52.3,52.34,143600.0,26.8435,26.8743,26.8384,26.8589,143600.0
2015-04-20 09:50:00,52.34,52.45,52.33,52.41,109900.0,26.8589,26.9154,26.8538,26.8949,109900.0
2015-04-20 09:55:00,52.4,52.44,52.37,52.39,67400.0,26.8897,26.9102,26.8743,26.8846,67400.0
2015-04-20 10:00:00,52.38,52.39,52.27,52.3,83000.0,26.8795,26.8846,26.823,26.8384,83000.0
2015-04-20 10:05:00,52.31,52.34,52.3,52.34,70400.0,26.8435,26.8589,26.8384,26.8589,70400.0
2015-04-20 10:10:00,52.34,52.38,52.32,52.34,61300.0,26.8589,26.8795,26.8487,26.8589,61300.0
2015-04-20 10:15:00,52.35,52.4,52.34,52.4,73900.0,26.8641,26.8897,26.8589,26.8897,73900.0
2015-04-20 10:20:00,52.4,52.47,52.39,52.43,101700.0,26.8897,26.9256,26.8846,26.9051,101700.0
2015-04-20 10:25:00,52.43,52.51,52.42,52.51,142200.0,26.9051,26.9462,26.9,26.9462,142200.0
2015-04-20 10:30:00,52.51,52.55,52.5,52.5,75900.0,26.9462,26.9667,26.941,26.941,75900.0
2015-04-20 10:35:00,52.5,52.54,52.49,52.5,55600.0,26.941,26.9616,26.9359,26.941,55600.0
2015-04-20 10:40:00,52.5,52.55,52.49,52.53,98100.0,26.941,26.9667,26.9359,26.9564,98100.0
2015-04-20 10:45:00,52.53,52.55,52.44,52.45,104100.0,26.9564,26.9667,26.9102,26.9154,104100.0
2015-04-20 10:50:00,52.44,52.55,52.44,52.54,80900.0,26.9102,26.9667,26.9102,26.9616,80900.0
2015-04-20 10:55:00,52.55,52.6,52.54,52.58,67000.0,26.9667,26.9924,26.9616,26.9821,67000.0
2015-04-20 11:00:00,52.58,52.65,52.57,52.63,73300.0,26.9821,27.018,26.977,27.0077,73300.0
2015-04-20 11:05:00,52.64,52.67,52.61,52.66,116000.0,27.0129,27.0283,26.9975,27.0231,116000.0
2015-04-20 11:10:00,52.66,52.7,52.65,52.7,84300.0,27.0231,27.0437,27.018,27.0437,84300.0
2015-04-20 11:15:00,52.7,52.76,52.69,52.76,79900.0,27.0437,27.0745,27.0385,27.0745,79900.0
2015-04-20 11:20:00,52.76,52.76,52.73,52.74,111000.0,27.0745,27.0745,27.0591,27.0642,111000.0
2015-04-20 11:25:00,52.74,52.75,52.72,52.74,82100.0,27.0642,27.0693,27.0539,27.0642,82100.0
2015-04-20 11:30:00,52.74,52.81,52.74,52.8,105500.0,27.0642,27.1001,27.0642,27.095,105500.0
2015-04-20 11:35:00,52.8,52.84,52.77,52.77,109100.0,27.095,27.1155,27.0796,27.0796,109100.0
2015-04-20 11:40:00,52.78,52.83,52.77,52.82,51400.0,27.0847,27.1104,27.0796,27.1053,51400.0
2015-04-20 11:45:00,52.81,52.83,52.79,52.82,73100.0,27.1001,27.1104,27.0899,27.1053,73100.0
2015-04-20 11:50:00,52.82,52.83,52.81,52.83,46100.0,27.1053,27.1104,27.1001,27.1104,46100.0
2015-04-20 11:55:00,52.82,52.83,52.81,52.83,45300.0,27.1053,27.1104,27.1001,27.1104,45300.0
2015-04-20 12:00:00,52.83,52.83,52.78,52.8,85900.0,27.1104,27.1104,27.0847,27.095,85900.0
2015-04-20 12:05:00,52.79,52.8,52.7,52.7,48500.0,27.0899,27.095,27.0437,27.0437,48500.0
2015-04-20 12:10:00,52.71,52.72,52.67,52.72,49800.0,27.0488,27.0539,27.0283,27.0539,49800.0
2015-04-20 12:15:00,52.72,52.72,52.67,52.7,51500.0,27.0539,27.0539,27.0283,27.0437,51500.0
2015-04-20 12:20:00,52.71,52.72,52.69,52.71,34400.0,27.0488,27.0539,27.0385,27.0488,34400.0
2015-04-20 12:25:00,52.71,52.72,52.69,52.69,49300.0,27.0488,27.0539,27.0385,27.0385,49300.0
2015-04-20 12:30:00,52.7,52.73,52.67,52.7,46300.0,27.0437,27.0591,27.0283,27.0437,46300.0
2015-04-20 12:35:00,52.69,52.72,52.69,52.71,28300.0,27.0385,27.0539,27.0385,27.0488,28300.0
2015-04-20 12:40:00,52.71,52.71,52.69,52.69,29900.0,27.0488,27.0488,27.0385,27.0385,29900.0
2015-04-20 12:45:00,52.69,52.7,52.68,52.7,31300.0,27.0385,27.0437,27.0334,27.0437,31300.0
2015-04-20 12:50:00,52.7,52.75,52.68,52.7,50000.0,27.0437,27.0693,27.0334,27.0437,50000.0
2015-04-20 12:55:00,52.7,52.73,52.68,52.72,25800.0,27.0437,27.0591,27.0334,27.0539,25800.0
2015-04-20 13:00:00,52.72,52.73,52.71,52.71,38100.0,27.0539,27.0591,27.0488,27.0488,38100.0
2015-04-20 13:05:00,52.72,52.72,52.67,52.69,57300.0,27.0539,27.0539,27.0283,27.0385,57300.0
2015-04-20 13:10:00,52.69,52.75,52.69,52.73,67000.0,27.0385,27.0693,27.0385,27.0591,67000.0
2015-04-20 13:15:00,52.72,52.73,52.65,52.68,33000.0,27.0539,27.0591,27.018,27.0334,33000.0
2015-04-20 13:20:00,52.68,52.69,52.63,52.65,61100.0,27.0334,27.0385,27.0077,27.018,61100.0
2015-04-20 13:25:00,52.65,52.67,52.63,52.67,48100.0,27.018,27.0283,27.0077,27.0283,48100.0
2015-04-20 13:30:00,52.67,52.68,52.63,52.63,38300.0,27.0283,27.0334,27.0077,27.0077,38300.0
2015-04-20 13:35:00,52.63,52.67,52.61,52.67,48600.0,27.0077,27.0283,26.9975,27.0283,48600.0
2015-04-20 13:40:00,52.67,52.67,52.63,52.64,31300.0,27.0283,27.0283,27.0077,27.0129,31300.0
2015-04-20 13:45:00,52.64,52.68,52.63,52.68,34500.0,27.0129,27.0334,27.0077,27.0334,34500.0
2015-04-20 13:50:00,52.68,52.69,52.66,52.67,27200.0,27.0334,27.0385,27.0231,27.0283,27200.0
2015-04-20 13:55:00,52.66,52.67,52.63,52.63,55500.0,27.0231,27.0283,27.0077,27.0077,55500.0
2015-04-20 14:00:00,52.64,52.64,52.57,52.59,97500.0,27.0129,27.0129,26.977,26.9872,97500.0
2015-04-20 14:05:00,52.59,52.6,52.39,52.48,192900.0,26.9872,26.9924,26.8846,26.9308,192900.0
2015-04-20 14:10:00,52.49,52.56,52.46,52.54,94900.0,26.9359,26.9718,26.9205,26.9616,94900.0
2015-04-20 14:15:00,52.55,52.63,52.54,52.63,42700.0,26.9667,27.0077,26.9616,27.0077,42700.0
2015-04-20 14:20:00,52.63,52.66,52.62,52.65,68700.0,27.0077,27.0231,27.0026,27.018,68700.0
2015-04-20 14:25:00,52.65,52.66,52.59,52.59,53300.0,27.018,27.0231,26.9872,26.9872,53300.0
2015-04-20 14:30:00,52.59,52.6,52.54,52.55,50400.0,26.9872,26.9924,26.9616,26.9667,50400.0
2015-04-20 14:35:00,52.56,52.64,52.55,52.64,55900.0,26.9718,27.0129,26.9667,27.0129,55900.0
2015-04-20 14:40:00,52.65,52.66,52.59,52.59,68300.0,27.018,27.0231,26.9872,26.9872,68300.0
2015-04-20 14:45:00,52.59,52.62,52.57,52.58,127300.0,26.9872,27.0026,26.977,26.9821,127300.0
2015-04-20 14:50:00,52.58,52.6,52.57,52.6,49200.0,26.9821,26.9924,26.977,26.9924,49200.0
2015-04-20 14:55:00,52.6,52.65,52.57,52.65,78000.0,26.9924,27.018,26.977,27.018,78000.0
2015-04-20 15:00:00,52.64,52.64,52.56,52.59,104400.0,27.0129,27.0129,26.9718,26.9872,104400.0
2015-04-20 15:05:00,52.59,52.63,52.58,52.63,76400.0,26.9872,27.0077,26.9821,27.0077,76400.0
2015-04-20 15:10:00,52.63,52.66,52.62,52.66,63400.0,27.0077,27.0231,27.0026,27.0231,63400.0
2015-04-20 15:15:00,52.65,52.69,52.65,52.69,69800.0,27.018,27.0385,27.018,27.0385,69800.0
2015-04-20 15:20:00,52.69,52.69,52.65,52.66,69500.0,27.0385,27.0385,27.018,27.0231,69500.0
2015-04-20 15:25:00,52.65,52.65,52.61,52.62,66200.0,27.018,27.018,26.9975,27.0026,66200.0
2015-04-20 15:30:00,52.62,52.63,52.57,52.59,126000.0,27.0026,27.0077,26.977,26.9872,126000.0
2015-04-20 15:35:00,52.58,52.62,52.58,52.58,128000.0,26.9821,27.0026,26.9821,26.9821,128000.0
2015-04-20 15:40:00,52.59,52.59,52.54,52.58,115300.0,26.9872,26.9872,26.9616,26.9821,115300.0
2015-04-20 15:45:00,52.57,52.6,52.55,52.57,156200.0,26.977,26.9924,26.9667,26.977,156200.0
2015-04-20 15:50:00,52.57,52.6,52.56,52.58,182800.0,26.977,26.9924,26.9718,26.9821,182800.0
2015-04-20 15:55:00,52.58,52.64,52.56,52.62,480700.0,26.9821,27.0129,26.9718,27.0026,480700.0
2015-04-21 09:30:00,52.77,52.99,52.77,52.78,213300.0,27.0796,27.1925,27.0796,27.0847,213300.0
2015-04-21 09:35:00,52.77,52.91,52.76,52.84,268100.0,27.0796,27.1514,27.0745,27.1155,268100.0
2015-04-21 09:40:00,52.85,52.87,52.64,52.7,120400.0,27.1206,27.1309,27.0129,27.0437,120400.0
2015-04-21 09:45:00,52.7,52.79,52.67,52.75,66100.0,27.0437,27.0899,27.0283,27.0693,66100.0
2015-04-21 09:50:00,52.76,52.81,52.7,52.78,90600.0,27.0745,27.1001,27.0437,27.0847,90600.0
2015-04-21 09:55:00,52.78,52.85,52.73,52.77,77200.0,27.0847,27.1206,27.0591,27.0796,77200.0
2015-04-21 10:00:00,52.78,52.84,52.72,52.73,74800.0,27.0847,27.1155,27.0539,27.0591,74800.0
2015-04-21 10:05:00,52.73,52.73,52.6,52.64,81300.0,27.0591,27.0591,26.9924,27.0129,81300.0
2015-04-21 10:10:00,52.64,52.66,52.59,52.59,113700.0,27.0129,27.0231,26.9872,26.9872,113700.0
2015-04-21 10:15:00,52.59,52.63,52.57,52.59,81900.0,26.9872,27.0077,26.977,26.9872,81900.0
2015-04-21 10:20:00,52.59,52.63,52.56,52.6,59400.0,26.9872,27.0077,26.9718,26.9924,59400.0
2015-04-21 10:25:00,52.61,52.61,52.53,52.53,61900.0,26.9975,26.9975,26.9564,26.9564,61900.0
2015-04-21 10:30:00,52.52,52.54,52.47,52.54,47300.0,26.9513,26.9616,26.9256,26.9616,47300.0
2015-04-21 10:35:00,52.53,52.55,52.46,52.47,66400.0,26.9564,26.9667,26.9205,26.9256,66400.0
2015-04-21 10:40:00,52.47,52.47,52.38,52.41,100600.0,26.9256,26.9256,26.8795,26.8949,100600.0
2015-04-21 10:45:00,52.42,52.44,52.4,52.43,41000.0,26.9,26.9102,26.8897,26.9051,41000.0
2015-04-21 10:50:00,52.43,52.46,52.41,52.45,42500.0,26.9051,26.9205,26.8949,26.9154,42500.0
2015-04-21 10:55:00,52.45,52.45,52.36,52.37,54700.0,26.9154,26.9154,26.8692,26.8743,54700.0
2015-04-21 11:00:00,52.37,52.44,52.36,52.43,57800.0,26.8743,26.9102,26.8692,26.9051,57800.0
2015-04-21 11:05:00,52.44,52.44,52.38,52.38,54500.0,26.9102,26.9102,26.8795,26.8795,54500.0
2015-04-21 11:10:00,52.38,52.41,52.35,52.36,31700.0,26.8795,26.8949,26.8641,26.8692,31700.0
2015-04-21 11:15:00,52.36,52.42,52.35,52.39,48100.0,26.8692,26.9,26.8641,26.8846,48100.0
2015-04-21 11:20:00,52.39,52.41,52.36,52.4,47600.0,26.8846,26.8949,26.8692,26.8897,47600.0
2015-04-21 11:25:00,52.4,52.42,52.35,52.36,38500.0,26.8897,26.9,26.8641,26.8692,38500.0
2015-04-21 11:30:00,52.34,52.41,52.34,52.4,41500.0,26.8589,26.8949,26.8589,26.8897,41500.0
2015-04-21 11:35:00,52.4,52.41,52.36,52.37,104200.0,26.8897,26.8949,26.8692,26.8743,104200.0
2015-04-21 11:40:00,52.36,52.37,52.2,52.21,97400.0,26.8692,26.8743,26.7871,26.7922,97400.0
2015-04-21 11:45:00,52.21,52.21,52.16,52.21,36800.0,26.7922,26.7922,26.7666,26.7922,36800.0
2015-04-21 11:50:00,52.21,52.25,52.15,52.24,77200.0,26.7922,26.8127,26.7614,26.8076,77200.0
2015-04-21 11:55:00,52.24,52.24,52.19,52.24,34800.0,26.8076,26.8076,26.782,26.8076,34800.0
2015-04-21 12:00:00,52.23,52.26,52.21,52.24,43900.0,26.8025,26.8179,26.7922,26.8076,43900.0
2015-04-21 12:05:00,52.25,52.25,52.22,52.24,49800.0,26.8127,26.8127,26.7974,26.8076,49800.0
2015-04-21 12:10:00,52.25,52.27,52.24,52.26,60500.0,26.8127,26.823,26.8076,26.8179,60500.0
2015-04-21 12:15:00,52.26,52.26,52.14,52.15,74300.0,26.8179,26.8179,26.7563,26.7614,74300.0
2015-04-21 12:20:00,52.15,52.18,52.14,52.16,35200.0,26.7614,26.7768,26.7563,26.7666,35200.0
2015-04-21 12:25:00,52.17,52.26,52.17,52.25,79500.0,26.7717,26.8179,26.7717,26.8127,79500.0
2015-04-21 12:30:00,52.25,52.26,52.23,52.24,32200.0,26.8127,26.8179,26.8025,26.8076,32200.0
2015-04-21 12:35:00,52.24,52.25,52.23,52.25,34300.0,26.8076,26.8127,26.8025,26.8127,34300.0
2015-04-21 12:40:00,52.25,52.25,52.18,52.2,33200.0,26.8127,26.8127,26.7768,26.7871,33200.0
2015-04-21 12:45:00,52.2,52.2,52.16,52.19,27900.0,26.7871,26.7871,26.7666,26.782,27900.0
2015-04-21 12:50:00,52.19,52.2,52.19,52.2,21600.0,26.782,26.7871,26.782,26.7871,21600.0
2015-04-21 12:55:00,52.2,52.23,52.19,52.23,44800.0,26.7871,26.8025,26.782,26.8025,44800.0
2015-04-21 13:00:00,52.23,52.24,52.21,52.23,49200.0,26.8025,26.8076,26.7922,26.8025,49200.0
2015-04-21 13:05:00,52.23,52.23,52.22,52.23,16700.0,26.8025,26.8025,26.7974,26.8025,16700.0
2015-04-21 13:10:00,52.22,52.24,52.22,52.23,79000.0,26.7974,26.8076,26.7974,26.8025,79000.0
2015-04-21 13:15:00,52.23,52.23,52.2,52.21,46800.0,26.8025,26.8025,26.7871,26.7922,46800.0
2015-04-21 13:20:00,52.21,52.22,52.2,52.22,59500.0,26.7922,26.7974,26.7871,26.7974,59500.0
2015-04-21 13:25:00,52.21,52.22,52.19,52.2,24700.0,26.7922,26.7974,26.782,26.7871,24700.0
2015-04-21 13:30:00,52.19,52.2,52.13,52.15,64200.0,26.782,26.7871,26.7512,26.7614,64200.0
2015-04-21 13:35:00,52.15,52.15,52.07,52.1,67700.0,26.7614,26.7614,26.7204,26.7358,67700.0
2015-04-21 13:40:00,52.1,52.15,52.09,52.13,44300.0,26.7358,26.7614,26.7306,26.7512,44300.0
2015-04-21 13:45:00,52.14,52.19,52.13,52.14,57500.0,26.7563,26.782,26.7512,26.7563,57500.0
2015-04-21 13:50:00,52.14,52.15,52.13,52.14,17400.0,26.7563,26.7614,26.7512,26.7563,17400.0
2015-04-21 13:55:00,52.15,52.18,52.13,52.13,45000.0,26.7614,26.7768,26.7512,26.7512,45000.0
2015-04-21 14:00:00,52.12,52.17,52.1,52.16,48400.0,26.746,26.7717,26.7358,26.7666,48400.0
2015-04-21 14:05:00,52.16,52.16,52.11,52.15,38900.0,26.7666,26.7666,26.7409,26.7614,38900.0
2015-04-21 14:10:00,52.16,52.16,52.15,52.16,76800.0,26.7666,26.7666,26.7614,26.7666,76800.0
2015-04-21 14:15:00,52.15,52.16,52.11,52.11,92700.0,26.7614,26.7666,26.7409,26.7409,92700.0
2015-04-21 14:20:00,52.11,52.13,52.09,52.11,47800.0,26.7409,26.7512,26.7306,26.7409,47800.0
2015-04-21 14:25:00,52.1,52.12,52.08,52.09,60500.0,26.7358,26.746,26.7255,26.7306,60500.0
2015-04-21 14:30:00,52.09,52.1,52.05,52.05,140800.0,26.7306,26.7358,26.7101,26.7101,140800.0
2015-04-21 14:35:00,52.05,52.06,52.03,52.05,63900.0,26.7101,26.7152,26.6999,26.7101,63900.0
2015-04-21 14:40:00,52.05,52.05,52.03,52.05,63300.0,26.7101,26.7101,26.6999,26.7101,63300.0
2015-04-21 14:45:00,52.05,52.06,52.03,52.05,80100.0,26.7101,26.7152,26.6999,26.7101,80100.0
2015-04-21 14:50:00,52.04,52.05,52.03,52.05,37400.0,26.705,26.7101,26.6999,26.7101,37400.0
2015-04-21 14:55:00,52.05,52.05,52.04,52.05,39800.0,26.7101,26.7101,26.705,26.7101,39800.0
2015-04-21 15:00:00,52.05,52.05,52.02,52.03,64300.0,26.7101,26.7101,26.6947,26.6999,64300.0
2015-04-21 15:05:00,52.03,52.06,52.02,52.05,68000.0,26.6999,26.7152,26.6947,26.7101,68000.0
2015-04-21 15:10:00,52.05,52.06,52.04,52.05,50900.0,26.7101,26.7152,26.705,26.7101,50900.0
2015-04-21 15:15:00,52.05,52.07,52.04,52.05,86000.0,26.7101,26.7204,26.705,26.7101,86000.0
2015-04-21 15:20:00,52.04,52.09,52.03,52.09,51300.0,26.705,26.7306,26.6999,26.7306,51300.0
2015-04-21 15:25:00,52.09,52.1,52.08,52.09,76500.0,26.7306,26.7358,26.7255,26.7306,76500.0
2015-04-21 15:30:00,52.09,52.1,52.05,52.06,111500.0,26.7306,26.7358,26.7101,26.7152,111500.0
2015-04-21 15:35:00,52.06,52.09,52.06,52.08,84000.0,26.7152,26.7306,26.7152,26.7255,84000.0
2015-04-21 15:40:00,52.09,52.1,52.05,52.05,150100.0,26.7306,26.7358,26.7101,26.7101,150100.0
2015-04-21 15:45:00,52.05,52.06,52.03,52.05,120400.0,26.7101,26.7152,26.6999,26.7101,120400.0
2015-04-21 15:50:00,52.05,52.08,52.03,52.08,243200.0,26.7101,26.7255,26.6999,26.7255,243200.0
2015-04-21 15:55:00,52.08,52.15,52.08,52.1,349700.0,26.7255,26.7614,26.7255,26.7358,349700.0
2015-04-22 09:30:00,52.08,52.08,51.74,51.77,262600.0,26.7255,26.7255,26.551,26.5664,262600.0
2015-04-22 09:35:00,51.77,51.8,51.64,51.66,221500.0,26.5664,26.5818,26.4997,26.51,221500.0
2015-04-22 09:40:00,51.65,51.71,51.58,51.62,324300.0,26.5048,26.5356,26.4689,26.4895,324300.0
2015-04-22 09:45:00,51.63,51.64,51.53,51.54,120800.0,26.4946,26.4997,26.4433,26.4484,120800.0
2015-04-22 09:50:00,51.53,51.71,51.53,51.63,130700.0,26.4433,26.5356,26.4433,26.4946,130700.0
2015-04-22 09:55:00,51.63,51.76,51.63,51.74,40600.0,26.4946,26.5613,26.4946,26.551,40600.0
2015-04-22 10:00:00,51.75,51.77,51.65,51.68,95400.0,26.5562,26.5664,26.5048,26.5202,95400.0
2015-04-22 10:05:00,51.68,51.74,51.65,51.66,46500.0,26.5202,26.551,26.5048,26.51,46500.0
2015-04-22 10:10:00,51.67,51.7,51.57,51.62,84400.0,26.5151,26.5305,26.4638,26.4895,84400.0
2015-04-22 10:15:00,51.64,51.64,51.55,51.59,126200.0,26.4997,26.4997,26.4535,26.4741,126200.0
2015-04-22 10:20:00,51.59,51.64,51.54,51.62,54100.0,26.4741,26.4997,26.4484,26.4895,54100.0
2015-04-22 10:25:00,51.62,51.67,51.54,51.56,95700.0,26.4895,26.5151,26.4484,26.4587,95700.0
2015-04-22 10:30:00,51.56,51.59,51.55,51.56,46900.0,26.4587,26.4741,26.4535,26.4587,46900.0
2015-04-22 10:35:00,51.56,51.58,51.5,51.52,56400.0,26.4587,26.4689,26.4279,26.4381,56400.0
2015-04-22 10:40:00,51.52,51.62,51.51,51.59,42600.0,26.4381,26.4895,26.433,26.4741,42600.0
2015-04-22 10:45:00,51.59,51.62,51.55,51.6,62500.0,26.4741,26.4895,26.4535,26.4792,62500.0
2015-04-22 10:50:00,51.6,51.63,51.55,51.56,67200.0,26.4792,26.4946,26.4535,26.4587,67200.0
2015-04-22 10:55:00,51.57,51.6,51.53,51.59,75700.0,26.4638,26.4792,26.4433,26.4741,75700.0
2015-04-22 11:00:00,51.59,51.63,51.55,51.59,90000.0,26.4741,26.4946,26.4535,26.4741,90000.0
2015-04-22 11:05:00,51.59,51.6,51.55,51.59,76000.0,26.4741,26.4792,26.4535,26.4741,76000.0
2015-04-22 11:10:00,51.59,51.6,51.55,51.58,86200.0,26.4741,26.4792,26.4535,26.4689,86200.0
2015-04-22 11:15:00,51.58,51.62,51.56,51.59,131100.0,26.4689,26.4895,26.4587,26.4741,131100.0
2015-04-22 11:20:00,51.6,51.7,51.56,51.63,140500.0,26.4792,26.5305,26.4587,26.4946,140500.0
2015-04-22 11:25:00,51.64,51.72,51.59,51.72,52800.0,26.4997,26.5408,26.4741,26.5408,52800.0
2015-04-22 11:30:00,51.71,51.81,51.7,51.78,49100.0,26.5356,26.587,26.5305,26.5716,49100.0
2015-04-22 11:35:00,51.77,51.8,51.71,51.77,44200.0,26.5664,26.5818,26.5356,26.5664,44200.0
2015-04-22 11:40:00,51.77,51.79,51.68,51.73,77500.0,26.5664,26.5767,26.5202,26.5459,77500.0
2015-04-22 11:45:00,51.73,51.78,51.71,51.77,29600.0,26.5459,26.5716,26.5356,26.5664,29600.0
2015-04-22 11:50:00,51.76,51.79,51.71,51.76,64300.0,26.5613,26.5767,26.5356,26.5613,64300.0
2015-04-22 11:55:00,51.75,51.75,51.71,51.72,30100.0,26.5562,26.5562,26.5356,26.5408,30100.0
2015-04-22 12:00:00,51.72,51.73,51.64,51.65,46600.0,26.5408,26.5459,26.4997,26.5048,46600.0
2015-04-22 12:05:00,51.64,51.69,51.63,51.65,77600.0,26.4997,26.5254,26.4946,26.5048,77600.0
2015-04-22 12:10:00,51.65,51.67,51.64,51.65,28900.0,26.5048,26.5151,26.4997,26.5048,28900.0
2015-04-22 12:15:00,51.66,51.66,51.63,51.64,28500.0,26.51,26.51,26.4946,26.4997,28500.0
2015-04-22 12:20:00,51.64,51.67,51.6,51.61,80600.0,26.4997,26.5151,26.4792,26.4843,80600.0
2015-04-22 12:25:00,51.61,51.63,51.58,51.58,61700.0,26.4843,26.4946,26.4689,26.4689,61700.0
2015-04-22 12:30:00,51.58,51.59,51.53,51.57,216500.0,26.4689,26.4741,26.4433,26.4638,216500.0
2015-04-22 12:35:00,51.58,51.66,51.55,51.55,162000.0,26.4689,26.51,26.4535,26.4535,162000.0
2015-04-22 12:40:00,51.56,51.6,51.55,51.58,197200.0,26.4587,26.4792,26.4535,26.4689,197200.0
2015-04-22 12:45:00,51.58,51.6,51.56,51.58,82700.0,26.4689,26.4792,26.4587,26.4689,82700.0
2015-04-22 12:50:00,51.57,51.61,51.56,51.58,158200.0,26.4638,26.4843,26.4587,26.4689,158200.0
2015-04-22 12:55:00,51.58,51.66,51.56,51.66,81000.0,26.4689,26.51,26.4587,26.51,81000.0
2015-04-22 13:00:00,51.66,51.76,51.66,51.74,41600.0,26.51,26.5613,26.51,26.551,41600.0
2015-04-22 13:05:00,51.73,51.75,51.55,51.66,283300.0,26.5459,26.5562,26.4535,26.51,283300.0
2015-04-22 13:10:00,51.67,51.68,51.65,51.68,32900.0,26.5151,26.5202,26.5048,26.5202,32900.0
2015-04-22 13:15:00,51.67,51.68,51.65,51.66,59400.0,26.5151,26.5202,26.5048,26.51,59400.0
2015-04-22 13:20:00,51.66,51.67,51.65,51.66,29200.0,26.51,26.5151,26.5048,26.51,29200.0
2015-04-22 13:25:00,51.66,51.68,51.65,51.68,39200.0,26.51,26.5202,26.5048,26.5202,39200.0
2015-04-22 13:30:00,51.68,51.68,51.65,51.68,72200.0,26.5202,26.5202,26.5048,26.5202,72200.0
2015-04-22 13:35:00,51.68,51.76,51.65,51.76,99300.0,26.5202,26.5613,26.5048,26.5613,99300.0
2015-04-22 13:40:00,51.76,51.84,51.75,51.8,48700.0,26.5613,26.6024,26.5562,26.5818,48700.0
2015-04-22 13:45:00,51.81,51.9,51.79,51.9,76800.0,26.587,26.6331,26.5767,26.6331,76800.0
2015-04-22 13:50:00,51.89,51.9,51.87,51.88,30700.0,26.628,26.6331,26.6177,26.6229,30700.0
2015-04-22 13:55:00,51.88,51.88,51.8,51.83,165600.0,26.6229,26.6229,26.5818,26.5972,165600.0
2015-04-22 14:00:00,51.82,51.83,51.74,51.75,137200.0,26.5921,26.5972,26.551,26.5562,137200.0
2015-04-22 14:05:00,51.76,51.78,51.71,51.73,114400.0,26.5613,26.5716,26.5356,26.5459,114400.0
2015-04-22 14:10:00,51.73,51.73,51.66,51.66,221600.0,26.5459,26.5459,26.51,26.51,221600.0
2015-04-22 14:15:00,51.66,51.81,51.66,51.71,110900.0,26.51,26.587,26.51,26.5356,110900.0
2015-04-22 14:20:00,51.72,51.78,51.7,51.76,83300.0,26.5408,26.5716,26.5305,26.5613,83300.0
2015-04-22 14:25:00,51.76,51.78,51.73,51.75,65600.0,26.5613,26.5716,26.5459,26.5562,65600.0
2015-04-22 14:30:00,51.75,51.8,51.72,51.8,75300.0,26.5562,26.5818,26.5408,26.5818,75300.0
2015-04-22 14:35:00,51.8,51.82,51.79,51.8,83700.0,26.5818,26.5921,26.5767,26.5818,83700.0
2015-04-22 14:40:00,51.8,51.83,51.8,51.82,32400.0,26.5818,26.5972,26.5818,26.5921,32400.0
2015-04-22 14:45:00,51.82,51.86,51.82,51.85,43200.0,26.5921,26.6126,26.5921,26.6075,43200.0
2015-04-22 14:50:00,51.85,51.85,51.78,51.81,130900.0,26.6075,26.6075,26.5716,26.587,130900.0
2015-04-22 14:55:00,51.8,51.87,51.8,51.86,84700.0,26.5818,26.6177,26.5818,26.6126,84700.0
2015-04-22 15:00:00,51.86,51.89,51.85,51.86,66800.0,26.6126,26.628,26.6075,26.6126,66800.0
2015-04-22 15:05:00,51.86,51.87,51.81,51.85,143900.0,26.6126,26.6177,26.587,26.6075,143900.0
2015-04-22 15:10:00,51.86,51.89,51.84,51.86,75100.0,26.6126,26.628,26.6024,26.6126,75100.0
2015-04-22 15:15:00,51.87,51.91,51.87,51.9,94200.0,26.6177,26.6383,26.6177,26.6331,94200.0
2015-04-22 15:20:00,51.89,51.92,51.89,51.92,112700.0,26.628,26.6434,26.628,26.6434,112700.0
2015-04-22 15:25:00,51.92,51.95,51.91,51.95,96600.0,26.6434,26.6588,26.6383,26.6588,96600.0
2015-04-22 15:30:00,51.95,51.99,51.94,51.97,151200.0,26.6588,26.6793,26.6537,26.6691,151200.0
2015-04-22 15:35:00,51.97,52.0,51.95,51.99,247400.0,26.6691,26.6845,26.6588,26.6793,247400.0
2015-04-22 15:40:00,52.0,52.02,51.96,52.0,248000.0,26.6845,26.6947,26.6639,26.6845,248000.0
2015-04-22 15:45:00,52.0,52.04,52.0,52.03,198400.0,26.6845,26.705,26.6845,26.6999,198400.0
2015-04-22 15:50:00,52.04,52.1,52.03,52.1,248800.0,26.705,26.7358,26.6999,26.7358,248800.0
2015-04-22 15:55:00,52.09,52.13,52.06,52.11,691300.0,26.7306,26.7512,26.7152,26.7409,691300.0
2015-04-23 09:30:00,52.04,52.1,51.84,51.94,163000.0,26.705,26.7358,26.6024,26.6537,163000.0
2015-04-23 09:35:00,51.91,52.05,51.83,51.89,90500.0,26.6383,26.7101,26.5972,26.628,90500.0
2015-04-23 09:40:00,51.88,51.93,51.8,51.93,105800.0,26.6229,26.6485,26.5818,26.6485,105800.0
2015-04-23 09:45:00,51.92,51.93,51.8,51.9,97500.0,26.6434,26.6485,26.5818,26.6331,97500.0
2015-04-23 09:50:00,51.9,52.0,51.89,51.92,84500.0,26.6331,26.6845,26.628,26.6434,84500.0
2015-04-23 09:55:00,51.92,52.02,51.89,51.97,151200.0,26.6434,26.6947,26.628,26.6691,151200.0
2015-04-23 10:00:00,51.97,52.04,51.93,51.94,88800.0,26.6691,26.705,26.6485,26.6537,88800.0
2015-04-23 10:05:00,51.95,51.99,51.87,51.89,146500.0,26.6588,26.6793,26.6177,26.628,146500.0
2015-04-23 10:10:00,51.9,51.95,51.87,51.95,62300.0,26.6331,26.6588,26.6177,26.6588,62300.0
2015-04-23 10:15:00,51.95,52.05,51.93,52.05,127100.0,26.6588,26.7101,26.6485,26.7101,127100.0
2015-04-23 10:20:00,52.05,52.23,52.01,52.23,233800.0,26.7101,26.8025,26.6896,26.8025,233800.0
2015-04-23 10:25:00,52.22,52.42,52.21,52.41,148200.0,26.7974,26.9,26.7922,26.8949,148200.0
2015-04-23 10:30:00,52.41,52.57,52.4,52.53,199900.0,26.8949,26.977,26.8897,26.9564,199900.0
2015-04-23 10:35:00,52.54,52.54,52.38,52.42,96100.0,26.9616,26.9616,26.8795,26.9,96100.0
2015-04-23 10:40:00,52.41,52.47,52.36,52.46,96400.0,26.8949,26.9256,26.8692,26.9205,96400.0
2015-04-23 10:45:00,52.47,52.52,52.43,52.52,96300.0,26.9256,26.9513,26.9051,26.9513,96300.0
2015-04-23 10:50:00,52.52,52.59,52.47,52.54,109000.0,26.9513,26.9872,26.9256,26.9616,109000.0
2015-04-23 10:55:00,52.54,52.6,52.54,52.58,116100.0,26.9616,26.9924,26.9616,26.9821,116100.0
2015-04-23 11:00:00,52.58,52.71,52.57,52.71,98100.0,26.9821,27.0488,26.977,27.0488,98100.0
2015-04-23 11:05:00,52.7,52.82,52.67,52.73,181900.0,27.0437,27.1053,27.0283,27.0591,181900.0
2015-04-23 11:10:00,52.73,52.82,52.71,52.81,98700.0,27.0591,27.1053,27.0488,27.1001,98700.0
2015-04-23 11:15:00,52.81,52.86,52.77,52.78,116500.0,27.1001,27.1258,27.0796,27.0847,116500.0
2015-04-23 11:20:00,52.78,52.86,52.72,52.76,109300.0,27.0847,27.1258,27.0539,27.0745,109300.0
2015-04-23 11:25:00,52.76,52.8,52.75,52.79,73300.0,27.0745,27.095,27.0693,27.0899,73300.0
2015-04-23 11:30:00,52.79,52.79,52.66,52.78,66400.0,27.0899,27.0899,27.0231,27.0847,66400.0
2015-04-23 11:35:00,52.78,52.79,52.72,52.72,64900.0,27.0847,27.0899,27.0539,27.0539,64900.0
2015-04-23 11:40:00,52.72,52.79,52.69,52.74,67200.0,27.0539,27.0899,27.0385,27.0642,67200.0
2015-04-23 11:45:00,52.73,52.76,52.73,52.76,30300.0,27.0591,27.0745,27.0591,27.0745,30300.0
2015-04-23 11:50:00,52.76,52.89,52.75,52.87,110800.0,27.0745,27.1412,27.0693,27.1309,110800.0
2015-04-23 11:55:00,52.87,52.92,52.87,52.88,72000.0,27.1309,27.1566,27.1309,27.136,72000.0
2015-04-23 12:00:00,52.88,52.9,52.84,52.87,59400.0,27.136,27.1463,27.1155,27.1309,59400.0
2015-04-23 12:05:00,52.87,52.91,52.74,52.77,74500.0,27.1309,27.1514,27.0642,27.0796,74500.0
2015-04-23 12:10:00,52.76,52.76,52.68,52.7,41000.0,27.0745,27.0745,27.0334,27.0437,41000.0
2015-04-23 12:15:00,52.7,52.72,52.68,52.72,33700.0,27.0437,27.0539,27.0334,27.0539,33700.0
2015-04-23 12:20:00,52.72,52.8,52.72,52.79,53800.0,27.0539,27.095,27.0539,27.0899,53800.0
2015-04-23 12:25:00,52.79,52.8,52.77,52.79,29800.0,27.0899,27.095,27.0796,27.0899,29800.0
2015-04-23 12:30:00,52.79,52.8,52.66,52.67,47100.0,27.0899,27.095,27.0231,27.0283,47100.0
2015-04-23 12:35:00,52.67,52.82,52.67,52.79,69100.0,27.0283,27.1053,27.0283,27.0899,69100.0
2015-04-23 12:40:00,52.79,52.86,52.78,52.83,34600.0,27.0899,27.1258,27.0847,27.1104,34600.0
2015-04-23 12:45:00,52.84,52.89,52.82,52.83,57600.0,27.1155,27.1412,27.1053,27.1104,57600.0
2015-04-23 12:50:00,52.82,52.88,52.81,52.87,59400.0,27.1053,27.136,27.1001,27.1309,59400.0
2015-04-23 12:55:00,52.87,52.91,52.84,52.87,38500.0,27.1309,27.1514,27.1155,27.1309,38500.0
2015-04-23 13:00:00,52.88,52.92,52.87,52.9,44400.0,27.136,27.1566,27.1309,27.1463,44400.0
2015-04-23 13:05:00,52.9,52.91,52.86,52.89,48700.0,27.1463,27.1514,27.1258,27.1412,48700.0
2015-04-23 13:10:00,52.89,52.9,52.82,52.82,44300.0,27.1412,27.1463,27.1053,27.1053,44300.0
2015-04-23 13:15:00,52.82,52.83,52.79,52.79,37900.0,27.1053,27.1104,27.0899,27.0899,37900.0
2015-04-23 13:20:00,52.8,52.82,52.78,52.81,41900.0,27.095,27.1053,27.0847,27.1001,41900.0
2015-04-23 13:25:00,52.81,52.85,52.8,52.84,57400.0,27.1001,27.1206,27.095,27.1155,57400.0
2015-04-23 13:30:00,52.83,52.85,52.72,52.72,46000.0,27.1104,27.1206,27.0539,27.0539,46000.0
2015-04-23 13:35:00,52.72,52.75,52.64,52.75,56000.0,27.0539,27.0693,27.0129,27.0693,56000.0
2015-04-23 13:40:00,52.75,52.78,52.73,52.75,319700.0,27.0693,27.0847,27.0591,27.0693,319700.0
2015-04-23 13:45:00,52.75,52.76,52.67,52.71,76100.0,27.0693,27.0745,27.0283,27.0488,76100.0
2015-04-23 13:50:00,52.71,52.71,52.67,52.69,45400.0,27.0488,27.0488,27.0283,27.0385,45400.0
2015-04-23 13:55:00,52.7,52.74,52.66,52.68,61200.0,27.0437,27.0642,27.0231,27.0334,61200.0
2015-04-23 14:00:00,52.69,52.71,52.63,52.66,64700.0,27.0385,27.0488,27.0077,27.0231,64700.0
2015-04-23 14:05:00,52.66,52.71,52.59,52.66,59900.0,27.0231,27.0488,26.9872,27.0231,59900.0
2015-04-23 14:10:00,52.67,52.67,52.59,52.63,38900.0,27.0283,27.0283,26.9872,27.0077,38900.0
2015-04-23 14:15:00,52.63,52.66,52.6,52.62,41300.0,27.0077,27.0231,26.9924,27.0026,41300.0
2015-04-23 14:20:00,52.62,52.62,52.55,52.56,43500.0,27.0026,27.0026,26.9667,26.9718,43500.0
2015-04-23 14:25:00,52.57,52.6,52.57,52.57,39200.0,26.977,26.9924,26.977,26.977,39200.0
2015-04-23 14:30:00,52.58,52.6,52.57,52.6,40600.0,26.9821,26.9924,26.977,26.9924,40600.0
2015-04-23 14:35:00,52.6,52.6,52.46,52.46,63400.0,26.9924,26.9924,26.9205,26.9205,63400.0
2015-04-23 14:40:00,52.46,52.51,52.43,52.5,56500.0,26.9205,26.9462,26.9051,26.941,56500.0
2015-04-23 14:45:00,52.51,52.55,52.42,52.51,81300.0,26.9462,26.9667,26.9,26.9462,81300.0
2015-04-23 14:50:00,52.51,52.57,52.49,52.57,35100.0,26.9462,26.977,26.9359,26.977,35100.0
2015-04-23 14:55:00,52.57,52.59,52.54,52.54,42900.0,26.977,26.9872,26.9616,26.9616,42900.0
2015-04-23 15:00:00,52.55,52.58,52.53,52.55,71900.0,26.9667,26.9821,26.9564,26.9667,71900.0
2015-04-23 15:05:00,52.55,52.57,52.47,52.47,63700.0,26.9667,26.977,26.9256,26.9256,63700.0
2015-04-23 15:10:00,52.47,52.57,52.47,52.55,79200.0,26.9256,26.977,26.9256,26.9667,79200.0
2015-04-23 15:15:00,52.55,52.55,52.49,52.5,77100.0,26.9667,26.9667,26.9359,26.941,77100.0
2015-04-23 15:20:00,52.49,52.51,52.49,52.5,58600.0,26.9359,26.9462,26.9359,26.941,58600.0
2015-04-23 15:25:00,52.5,52.53,52.48,52.51,70300.0,26.941,26.9564,26.9308,26.9462,70300.0
2015-04-23 15:30:00,52.51,52.51,52.45,52.46,53800.0,26.9462,26.9462,26.9154,26.9205,53800.0
2015-04-23 15:35:00,52.45,52.5,52.43,52.46,115200.0,26.9154,26.941,26.9051,26.9205,115200.0
2015-04-23 15:40:00,52.46,52.48,52.42,52.44,103400.0,26.9205,26.9308,26.9,26.9102,103400.0
2015-04-23 15:45:00,52.44,52.44,52.41,52.41,124000.0,26.9102,26.9102,26.8949,26.8949,124000.0
2015-04-23 15:50:00,52.42,52.5,52.4,52.47,299200.0,26.9,26.941,26.8897,26.9256,299200.0
2015-04-23 15:55:00,52.47,52.48,52.35,52.36,549200.0,26.9256,26.9308,26.8641,26.8692,549200.0
2015-04-24 09:30:00,52.51,52.64,52.39,52.49,147000.0,26.9462,27.0129,26.8846,26.9359,147000.0
2015-04-24 09:35:00,52.48,52.51,52.39,52.4,58300.0,26.9308,26.9462,26.8846,26.8897,58300.0
2015-04-24 09:40:00,52.4,52.45,52.32,52.33,75100.0,26.8897,26.9154,26.8487,26.8538,75100.0
2015-04-24 09:45:00,52.33,52.42,52.29,52.38,51200.0,26.8538,26.9,26.8333,26.8795,51200.0
2015-04-24 09:50:00,52.38,52.46,52.36,52.42,48100.0,26.8795,26.9205,26.8692,26.9,48100.0
2015-04-24 09:55:00,52.42,52.5,52.41,52.45,57800.0,26.9,26.941,26.8949,26.9154,57800.0
2015-04-24 10:00:00,52.45,52.49,52.4,52.45,53800.0,26.9154,26.9359,26.8897,26.9154,53800.0
2015-04-24 10:05:00,52.45,52.48,52.39,52.45,67400.0,26.9154,26.9308,26.8846,26.9154,67400.0
2015-04-24 10:10:00,52.45,52.54,52.43,52.5,48700.0,26.9154,26.9616,26.9051,26.941,48700.0
2015-04-24 10:15:00,52.5,52.51,52.44,52.45,38900.0,26.941,26.9462,26.9102,26.9154,38900.0
2015-04-24 10:20:00,52.46,52.47,52.35,52.4,192800.0,26.9205,26.9256,26.8641,26.8897,192800.0
2015-04-24 10:25:00,52.4,52.46,52.39,52.43,40500.0,26.8897,26.9205,26.8846,26.9051,40500.0
2015-04-24 10:30:00,52.43,52.51,52.42,52.47,61000.0,26.9051,26.9462,26.9,26.9256,61000.0
2015-04-24 10:35:00,52.48,52.52,52.47,52.5,65700.0,26.9308,26.9513,26.9256,26.941,65700.0
2015-04-24 10:40:00,52.5,52.52,52.42,52.52,55000.0,26.941,26.9513,26.9,26.9513,55000.0
2015-04-24 10:45:00,52.52,52.54,52.48,52.52,60200.0,26.9513,26.9616,26.9308,26.9513,60200.0
2015-04-24 10:50:00,52.52,52.53,52.44,52.46,49500.0,26.9513,26.9564,26.9102,26.9205,49500.0
2015-04-24 10:55:00,52.47,52.54,52.46,52.51,291400.0,26.9256,26.9616,26.9205,26.9462,291400.0
2015-04-24 11:00:00,52.52,52.52,52.47,52.51,45100.0,26.9513,26.9513,26.9256,26.9462,45100.0
2015-04-24 11:05:00,52.51,52.51,52.46,52.49,68000.0,26.9462,26.9462,26.9205,26.9359,68000.0
2015-04-24 11:10:00,52.5,52.5,52.39,52.4,74100.0,26.941,26.941,26.8846,26.8897,74100.0
2015-04-24 11:15:00,52.4,52.41,52.33,52.35,58500.0,26.8897,26.8949,26.8538,26.8641,58500.0
2015-04-24 11:20:00,52.35,52.42,52.33,52.35,64000.0,26.8641,26.9,26.8538,26.8641,64000.0
2015-04-24 11:25:00,52.34,52.39,52.34,52.36,42000.0,26.8589,26.8846,26.8589,26.8692,42000.0
2015-04-24 11:30:00,52.36,52.37,52.34,52.35,45200.0,26.8692,26.8743,26.8589,26.8641,45200.0
2015-04-24 11:35:00,52.34,52.4,52.33,52.4,38900.0,26.8589,26.8897,26.8538,26.8897,38900.0
2015-04-24 11:40:00,52.4,52.4,52.33,52.34,37100.0,26.8897,26.8897,26.8538,26.8589,37100.0
2015-04-24 11:45:00,52.33,52.36,52.32,52.33,55200.0,26.8538,26.8692,26.8487,26.8538,55200.0
2015-04-24 11:50:00,52.33,52.34,52.29,52.3,38900.0,26.8538,26.8589,26.8333,26.8384,38900.0
2015-04-24 11:55:00,52.29,52.31,52.25,52.26,35700.0,26.8333,26.8435,26.8127,26.8179,35700.0
2015-04-24 12:00:00,52.27,52.27,52.23,52.25,38100.0,26.823,26.823,26.8025,26.8127,38100.0
2015-04-24 12:05:00,52.26,52.32,52.25,52.29,31600.0,26.8179,26.8487,26.8127,26.8333,31600.0
2015-04-24 12:10:00,52.29,52.29,52.26,52.27,10600.0,26.8333,26.8333,26.8179,26.823,10600.0
2015-04-24 12:15:00,52.27,52.28,52.25,52.25,20500.0,26.823,26.8281,26.8127,26.8127,20500.0
2015-04-24 12:20:00,52.25,52.35,52.24,52.33,36400.0,26.8127,26.8641,26.8076,26.8538,36400.0
2015-04-24 12:25:00,52.33,52.36,52.3,52.3,32100.0,26.8538,26.8692,26.8384,26.8384,32100.0
2015-04-24 12:30:00,52.29,52.32,52.28,52.32,27900.0,26.8333,26.8487,26.8281,26.8487,27900.0
2015-04-24 12:35:00,52.32,52.34,52.27,52.31,29400.0,26.8487,26.8589,26.823,26.8435,29400.0
2015-04-24 12:40:00,52.32,52.32,52.24,52.26,19000.0,26.8487,26.8487,26.8076,26.8179,19000.0
2015-04-24 12:45:00,52.26,52.26,52.21,52.23,59800.0,26.8179,26.8179,26.7922,26.8025,59800.0
2015-04-24 12:50:00,52.23,52.25,52.2,52.24,41600.0,26.8025,26.8127,26.7871,26.8076,41600.0
2015-04-24 12:55:00,52.24,52.25,52.2,52.25,16000.0,26.8076,26.8127,26.7871,26.8127,16000.0
2015-04-24 13:00:00,52.25,52.25,52.21,52.25,29500.0,26.8127,26.8127,26.7922,26.8127,29500.0
2015-04-24 13:05:00,52.25,52.25,52.19,52.21,26900.0,26.8127,26.8127,26.782,26.7922,26900.0
2015-04-24 13:10:00,52.22,52.25,52.21,52.23,18600.0,26.7974,26.8127,26.7922,26.8025,18600.0
2015-04-24 13:15:00,52.24,52.24,52.21,52.23,24700.0,26.8076,26.8076,26.7922,26.8025,24700.0
2015-04-24 13:20:00,52.24,52.26,52.2,52.21,37700.0,26.8076,26.8179,26.7871,26.7922,37700.0
2015-04-24 13:25:00,52.22,52.22,52.18,52.19,32000.0,26.7974,26.7974,26.7768,26.782,32000.0
2015-04-24 13:30:00,52.19,52.22,52.18,52.21,28100.0,26.782,26.7974,26.7768,26.7922,28100.0
2015-04-24 13:35:00,52.2,52.24,52.18,52.22,28300.0,26.7871,26.8076,26.7768,26.7974,28300.0
2015-04-24 13:40:00,52.22,52.27,52.21,52.26,23700.0,26.7974,26.823,26.7922,26.8179,23700.0
2015-04-24 13:45:00,52.27,52.29,52.22,52.23,29900.0,26.823,26.8333,26.7974,26.8025,29900.0
2015-04-24 13:50:00,52.23,52.28,52.21,52.27,15100.0,26.8025,26.8281,26.7922,26.823,15100.0
2015-04-24 13:55:00,52.26,52.28,52.24,52.26,18200.0,26.8179,26.8281,26.8076,26.8179,18200.0
2015-04-24 14:00:00,52.25,52.29,52.25,52.26,37700.0,26.8127,26.8333,26.8127,26.8179,37700.0
2015-04-24 14:05:00,52.26,52.26,52.23,52.24,22700.0,26.8179,26.8179,26.8025,26.8076,22700.0
2015-04-24 14:10:00,52.24,52.26,52.23,52.26,29600.0,26.8076,26.8179,26.8025,26.8179,29600.0
2015-04-24 14:15:00,52.26,52.26,52.18,52.19,23300.0,26.8179,26.8179,26.7768,26.782,23300.0
2015-04-24 14:20:00,52.2,52.25,52.19,52.19,46800.0,26.7871,26.8127,26.782,26.782,46800.0
2015-04-24 14:25:00,52.2,52.22,52.18,52.22,37100.0,26.7871,26.7974,26.7768,26.7974,37100.0
2015-04-24 14:30:00,52.22,52.24,52.18,52.19,25400.0,26.7974,26.8076,26.7768,26.782,25400.0
2015-04-24 14:35:00,52.18,52.23,52.17,52.22,24500.0,26.7768,26.8025,26.7717,26.7974,24500.0
2015-04-24 14:40:00,52.21,52.22,52.17,52.18,29800.0,26.7922,26.7974,26.7717,26.7768,29800.0
2015-04-24 14:45:00,52.18,52.2,52.1,52.1,51200.0,26.7768,26.7871,26.7358,26.7358,51200.0
2015-04-24 14:50:00,52.1,52.13,52.04,52.1,62600.0,26.7358,26.7512,26.705,26.7358,62600.0
2015-04-24 14:55:00,52.1,52.11,52.06,52.1,39000.0,26.7358,26.7409,26.7152,26.7358,39000.0
2015-04-24 15:00:00,52.09,52.12,52.06,52.08,42600.0,26.7306,26.746,26.7152,26.7255,42600.0
2015-04-24 15:05:00,52.08,52.12,52.07,52.09,30500.0,26.7255,26.746,26.7204,26.7306,30500.0
2015-04-24 15:10:00,52.1,52.15,52.09,52.11,61400.0,26.7358,26.7614,26.7306,26.7409,61400.0
2015-04-24 15:15:00,52.1,52.12,52.08,52.09,38800.0,26.7358,26.746,26.7255,26.7306,38800.0
2015-04-24 15:20:00,52.09,52.13,52.08,52.1,51400.0,26.7306,26.7512,26.7255,26.7358,51400.0
2015-04-24 15:25:00,52.1,52.12,52.1,52.11,33400.0,26.7358,26.746,26.7358,26.7409,33400.0
2015-04-24 15:30:00,52.11,52.12,52.07,52.09,51300.0,26.7409,26.746,26.7204,26.7306,51300.0
2015-04-24 15:35:00,52.09,52.11,52.06,52.06,82300.0,26.7306,26.7409,26.7152,26.7152,82300.0
2015-04-24 15:40:00,52.07,52.08,52.06,52.06,72700.0,26.7204,26.7255,26.7152,26.7152,72700.0
2015-04-24 15:45:00,52.07,52.08,52.05,52.05,80400.0,26.7204,26.7255,26.7101,26.7101,80400.0
2015-04-24 15:50:00,52.05,52.1,52.03,52.08,125600.0,26.7101,26.7358,26.6999,26.7255,125600.0
2015-04-24 15:55:00,52.09,52.11,52.07,52.08,135700.0,26.7306,26.7409,26.7204,26.7255,135700.0
2015-04-27 09:30:00,52.14,52.15,51.85,51.87,170100.0,26.7563,26.7614,26.6075,26.6177,170100.0
2015-04-27 09:35:00,51.87,51.87,51.65,51.67,142400.0,26.6177,26.6177,26.5048,26.5151,142400.0
2015-04-27 09:40:00,51.67,51.82,51.65,51.78,78600.0,26.5151,26.5921,26.5048,26.5716,78600.0
2015-04-27 09:45:00,51.78,51.78,51.62,51.68,89100.0,26.5716,26.5716,26.4895,26.5202,89100.0
2015-04-27 09:50:00,51.68,51.78,51.67,51.77,62300.0,26.5202,26.5716,26.5151,26.5664,62300.0
2015-04-27 09:55:00,51.76,51.8,51.73,51.73,71000.0,26.5613,26.5818,26.5459,26.5459,71000.0
2015-04-27 10:00:00,51.73,51.75,51.65,51.69,143300.0,26.5459,26.5562,26.5048,26.5254,143300.0
2015-04-27 10:05:00,51.69,51.7,51.64,51.66,125500.0,26.5254,26.5305,26.4997,26.51,125500.0
2015-04-27 10:10:00,51.66,51.75,51.66,51.74,72400.0,26.51,26.5562,26.51,26.551,72400.0
2015-04-27 10:15:00,51.75,51.78,51.7,51.71,70300.0,26.5562,26.5716,26.5305,26.5356,70300.0
2015-04-27 10:20:00,51.7,51.75,51.69,51.74,43300.0,26.5305,26.5562,26.5254,26.551,43300.0
2015-04-27 10:25:00,51.74,51.75,51.72,51.74,48300.0,26.551,26.5562,26.5408,26.551,48300.0
2015-04-27 10:30:00,51.74,51.74,51.68,51.68,57900.0,26.551,26.551,26.5202,26.5202,57900.0
2015-04-27 10:35:00,51.68,51.7,51.65,51.69,48100.0,26.5202,26.5305,26.5048,26.5254,48100.0
2015-04-27 10:40:00,51.68,51.74,51.68,51.73,53600.0,26.5202,26.551,26.5202,26.5459,53600.0
2015-04-27 10:45:00,51.73,51.75,51.72,51.73,22100.0,26.5459,26.5562,26.5408,26.5459,22100.0
2015-04-27 10:50:00,51.73,51.75,51.69,51.74,46800.0,26.5459,26.5562,26.5254,26.551,46800.0
2015-04-27 10:55:00,51.75,51.76,51.69,51.72,62600.0,26.5562,26.5613,26.5254,26.5408,62600.0
2015-04-27 11:00:00,51.71,51.75,51.68,51.7,59600.0,26.5356,26.5562,26.5202,26.5305,59600.0
2015-04-27 11:05:00,51.69,51.73,51.66,51.72,45200.0,26.5254,26.5459,26.51,26.5408,45200.0
2015-04-27 11:10:00,51.72,51.75,51.69,51.73,52500.0,26.5408,26.5562,26.5254,26.5459,52500.0
2015-04-27 11:15:00,51.73,51.75,51.73,51.73,18600.0,26.5459,26.5562,26.5459,26.5459,18600.0
2015-04-27 11:20:00,51.73,51.75,51.73,51.74,44500.0,26.5459,26.5562,26.5459,26.551,44500.0
2015-04-27 11:25:00,51.73,51.75,51.72,51.74,30800.0,26.5459,26.5562,26.5408,26.551,30800.0
2015-04-27 11:30:00,51.75,51.81,51.74,51.81,90800.0,26.5562,26.587,26.551,26.587,90800.0
2015-04-27 11:35:00,51.8,51.83,51.7,51.73,98300.0,26.5818,26.5972,26.5305,26.5459,98300.0
2015-04-27 11:40:00,51.73,51.73,51.66,51.7,35200.0,26.5459,26.5459,26.51,26.5305,35200.0
2015-04-27 11:45:00,51.7,51.73,51.67,51.67,51200.0,26.5305,26.5459,26.5151,26.5151,51200.0
2015-04-27 11:50:00,51.68,51.7,51.66,51.66,48100.0,26.5202,26.5305,26.51,26.51,48100.0
2015-04-27 11:55:00,51.66,51.67,51.64,51.66,30300.0,26.51,26.5151,26.4997,26.51,30300.0
2015-04-27 12:00:00,51.67,51.72,51.65,51.69,36900.0,26.5151,26.5408,26.5048,26.5254,36900.0
2015-04-27 12:05:00,51.7,51.7,51.67,51.68,31300.0,26.5305,26.5305,26.5151,26.5202,31300.0
2015-04-27 12:10:00,51.67,51.67,51.6,51.62,57000.0,26.5151,26.5151,26.4792,26.4895,57000.0
2015-04-27 12:15:00,51.62,51.64,51.54,51.55,79800.0,26.4895,26.4997,26.4484,26.4535,79800.0
2015-04-27 12:20:00,51.55,51.62,51.53,51.61,40200.0,26.4535,26.4895,26.4433,26.4843,40200.0
2015-04-27 12:25:00,51.61,51.62,51.59,51.61,18800.0,26.4843,26.4895,26.4741,26.4843,18800.0
2015-04-27 12:30:00,51.61,51.62,51.56,51.56,52600.0,26.4843,26.4895,26.4587,26.4587,52600.0
2015-04-27 12:35:00,51.56,51.62,51.55,51.6,28500.0,26.4587,26.4895,26.4535,26.4792,28500.0
2015-04-27 12:40:00,51.59,51.59,51.54,51.54,38300.0,26.4741,26.4741,26.4484,26.4484,38300.0
2015-04-27 12:45:00,51.54,51.57,51.52,51.55,52100.0,26.4484,26.4638,26.4381,26.4535,52100.0
2015-04-27 12:50:00,51.55,51.57,51.45,51.46,100700.0,26.4535,26.4638,26.4022,26.4073,100700.0
2015-04-27 12:55:00,51.46,51.55,51.46,51.54,37500.0,26.4073,26.4535,26.4073,26.4484,37500.0
2015-04-27 13:00:00,51.53,51.55,51.49,51.5,44000.0,26.4433,26.4535,26.4227,26.4279,44000.0
2015-04-27 13:05:00,51.49,51.5,51.47,51.49,46300.0,26.4227,26.4279,26.4125,26.4227,46300.0
2015-04-27 13:10:00,51.48,51.5,51.46,51.49,49400.0,26.4176,26.4279,26.4073,26.4227,49400.0
2015-04-27 13:15:00,51.5,51.51,51.48,51.48,43200.0,26.4279,26.433,26.4176,26.4176,43200.0
2015-04-27 13:20:00,51.49,51.53,51.46,51.53,43200.0,26.4227,26.4433,26.4073,26.4433,43200.0
2015-04-27 13:25:00,51.53,51.61,51.53,51.58,50600.0,26.4433,26.4843,26.4433,26.4689,50600.0
2015-04-27 13:30:00,51.58,51.61,51.54,51.61,47000.0,26.4689,26.4843,26.4484,26.4843,47000.0
2015-04-27 13:35:00,51.6,51.62,51.58,51.6,38700.0,26.4792,26.4895,26.4689,26.4792,38700.0
2015-04-27 13:40:00,51.61,51.63,51.58,51.6,41900.0,26.4843,26.4946,26.4689,26.4792,41900.0
2015-04-27 13:45:00,51.59,51.63,51.58,51.59,28500.0,26.4741,26.4946,26.4689,26.4741,28500.0
2015-04-27 13:50:00,51.6,51.65,51.6,51.61,44700.0,26.4792,26.5048,26.4792,26.4843,44700.0
2015-04-27 13:55:00,51.63,51.65,51.6,51.6,44600.0,26.4946,26.5048,26.4792,26.4792,44600.0
2015-04-27 14:00:00,51.6,51.61,51.52,51.58,44300.0,26.4792,26.4843,26.4381,26.4689,44300.0
2015-04-27 14:05:00,51.58,51.6,51.54,51.58,45000.0,26.4689,26.4792,26.4484,26.4689,45000.0
2015-04-27 14:10:00,51.58,51.6,51.53,51.54,53100.0,26.4689,26.4792,26.4433,26.4484,53100.0
2015-04-27 14:15:00,51.55,51.57,51.52,51.54,32500.0,26.4535,26.4638,26.4381,26.4484,32500.0
2015-04-27 14:20:00,51.54,51.55,51.5,51.51,54400.0,26.4484,26.4535,26.4279,26.433,54400.0
2015-04-27 14:25:00,51.51,51.55,51.5,51.55,20800.0,26.433,26.4535,26.4279,26.4535,20800.0
2015-04-27 14:30:00,51.54,51.55,51.48,51.5,57600.0,26.4484,26.4535,26.4176,26.4279,57600.0
2015-04-27 14:35:00,51.5,51.5,51.45,51.47,70000.0,26.4279,26.4279,26.4022,26.4125,70000.0
2015-04-27 14:40:00,51.48,51.51,51.46,51.49,53100.0,26.4176,26.433,26.4073,26.4227,53100.0
2015-04-27 14:45:00,51.49,51.5,51.48,51.5,32600.0,26.4227,26.4279,26.4176,26.4279,32600.0
2015-04-27 14:50:00,51.5,51.5,51.47,51.5,36100.0,26.4279,26.4279,26.4125,26.4279,36100.0
2015-04-27 14:55:00,51.5,51.5,51.48,51.48,20300.0,26.4279,26.4279,26.4176,26.4176,20300.0
2015-04-27 15:00:00,51.49,51.51,51.47,51.47,44000.0,26.4227,26.433,26.4125,26.4125,44000.0
2015-04-27 15:05:00,51.48,51.48,51.42,51.43,90800.0,26.4176,26.4176,26.3868,26.392,90800.0
2015-04-27 15:10:00,51.43,51.49,51.41,51.43,55100.0,26.392,26.4227,26.3817,26.392,55100.0
2015-04-27 15:15:00,51.44,51.45,51.37,51.39,85000.0,26.3971,26.4022,26.3612,26.3714,85000.0
2015-04-27 15:20:00,51.4,51.47,51.38,51.44,52900.0,26.3766,26.4125,26.3663,26.3971,52900.0
2015-04-27 15:25:00,51.44,51.46,51.38,51.38,99600.0,26.3971,26.4073,26.3663,26.3663,99600.0
2015-04-27 15:30:00,51.39,51.39,51.33,51.36,86000.0,26.3714,26.3714,26.3406,26.356,86000.0
2015-04-27 15:35:00,51.35,51.41,51.35,51.39,73400.0,26.3509,26.3817,26.3509,26.3714,73400.0
2015-04-27 15:40:00,51.4,51.4,51.33,51.36,59700.0,26.3766,26.3766,26.3406,26.356,59700.0
2015-04-27 15:45:00,51.35,51.36,51.3,51.34,98100.0,26.3509,26.356,26.3252,26.3458,98100.0
2015-04-27 15:50:00,51.34,51.34,51.31,51.32,81500.0,26.3458,26.3458,26.3304,26.3355,81500.0
2015-04-27 15:55:00,51.31,51.4,51.3,51.39,191000.0,26.3304,26.3766,26.3252,26.3714,191000.0
2015-04-28 09:30:00,51.25,51.51,51.25,51.48,161700.0,26.2996,26.433,26.2996,26.4176,161700.0
2015-04-28 09:35:00,51.48,51.54,51.38,51.52,150000.0,26.4176,26.4484,26.3663,26.4381,150000.0
2015-04-28 09:40:00,51.51,51.58,51.39,51.44,64100.0,26.433,26.4689,26.3714,26.3971,64100.0
2015-04-28 09:45:00,51.45,51.49,51.37,51.4,63800.0,26.4022,26.4227,26.3612,26.3766,63800.0
2015-04-28 09:50:00,51.4,51.43,51.37,51.41,34900.0,26.3766,26.392,26.3612,26.3817,34900.0
2015-04-28 09:55:00,51.42,51.5,51.41,51.49,58000.0,26.3868,26.4279,26.3817,26.4227,58000.0
2015-04-28 10:00:00,51.47,51.47,51.31,51.33,58500.0,26.4125,26.4125,26.3304,26.3406,58500.0
2015-04-28 10:05:00,51.33,51.39,51.24,51.25,179000.0,26.3406,26.3714,26.2945,26.2996,179000.0
2015-04-28 10:10:00,51.25,51.3,51.17,51.17,127900.0,26.2996,26.3252,26.2585,26.2585,127900.0
2015-04-28 10:15:00,51.18,51.24,51.16,51.17,93500.0,26.2637,26.2945,26.2534,26.2585,93500.0
2015-04-28 10:20:00,51.17,51.22,51.17,51.21,188300.0,26.2585,26.2842,26.2585,26.2791,188300.0
2015-04-28 10:25:00,51.22,51.27,51.21,51.24,103900.0,26.2842,26.3098,26.2791,26.2945,103900.0
2015-04-28 10:30:00,51.24,51.27,51.16,51.21,274800.0,26.2945,26.3098,26.2534,26.2791,274800.0
2015-04-28 10:35:00,51.21,51.28,51.17,51.24,231100.0,26.2791,26.315,26.2585,26.2945,231100.0
2015-04-28 10:40:00,51.24,51.32,51.24,51.27,86300.0,26.2945,26.3355,26.2945,26.3098,86300.0
2015-04-28 10:45:00,51.27,51.28,51.2,51.22,187000.0,26.3098,26.315,26.2739,26.2842,187000.0
2015-04-28 10:50:00,51.22,51.3,51.2,51.25,58200.0,26.2842,26.3252,26.2739,26.2996,58200.0
2015-04-28 10:55:00,51.25,51.29,51.21,51.24,75100.0,26.2996,26.3201,26.2791,26.2945,75100.0
2015-04-28 11:00:00,51.24,51.29,51.24,51.28,72500.0,26.2945,26.3201,26.2945,26.315,72500.0
2015-04-28 11:05:00,51.27,51.33,51.27,51.32,48400.0,26.3098,26.3406,26.3098,26.3355,48400.0
2015-04-28 11:10:00,51.33,51.4,51.32,51.37,66800.0,26.3406,26.3766,26.3355,26.3612,66800.0
2015-04-28 11:15:00,51.37,51.39,51.33,51.37,37400.0,26.3612,26.3714,26.3406,26.3612,37400.0
2015-04-28 11:20:00,51.38,51.39,51.31,51.32,38300.0,26.3663,26.3714,26.3304,26.3355,38300.0
2015-04-28 11:25:00,51.32,51.38,51.3,51.32,42100.0,26.3355,26.3663,26.3252,26.3355,42100.0
2015-04-28 11:30:00,51.33,51.37,51.29,51.36,43900.0,26.3406,26.3612,26.3201,26.356,43900.0
2015-04-28 11:35:00,51.37,51.44,51.36,51.41,74300.0,26.3612,26.3971,26.356,26.3817,74300.0
2015-04-28 11:40:00,51.4,51.42,51.36,51.37,48100.0,26.3766,26.3868,26.356,26.3612,48100.0
2015-04-28 11:45:00,51.37,51.43,51.35,51.42,36600.0,26.3612,26.392,26.3509,26.3868,36600.0
2015-04-28 11:50:00,51.43,51.45,51.36,51.41,21100.0,26.392,26.4022,26.356,26.3817,21100.0
2015-04-28 11:55:00,51.41,51.44,51.4,51.44,32100.0,26.3817,26.3971,26.3766,26.3971,32100.0
2015-04-28 12:00:00,51.43,51.45,51.38,51.39,31400.0,26.392,26.4022,26.3663,26.3714,31400.0
2015-04-28 12:05:00,51.4,51.42,51.37,51.41,24600.0,26.3766,26.3868,26.3612,26.3817,24600.0
2015-04-28 12:10:00,51.4,51.42,51.38,51.41,33300.0,26.3766,26.3868,26.3663,26.3817,33300.0
2015-04-28 12:15:00,51.4,51.42,51.35,51.36,26300.0,26.3766,26.3868,26.3509,26.356,26300.0
2015-04-28 12:20:00,51.35,51.43,51.34,51.43,28200.0,26.3509,26.392,26.3458,26.392,28200.0
2015-04-28 12:25:00,51.43,51.44,51.4,51.42,19800.0,26.392,26.3971,26.3766,26.3868,19800.0
2015-04-28 12:30:00,51.42,51.45,51.38,51.38,23300.0,26.3868,26.4022,26.3663,26.3663,23300.0
2015-04-28 12:35:00,51.38,51.43,51.38,51.39,36100.0,26.3663,26.392,26.3663,26.3714,36100.0
2015-04-28 12:40:00,51.39,51.44,51.37,51.43,34000.0,26.3714,26.3971,26.3612,26.392,34000.0
2015-04-28 12:45:00,51.43,51.43,51.38,51.38,61400.0,26.392,26.392,26.3663,26.3663,61400.0
2015-04-28 12:50:00,51.39,51.47,51.38,51.44,72600.0,26.3714,26.4125,26.3663,26.3971,72600.0
2015-04-28 12:55:00,51.45,51.47,51.43,51.44,43800.0,26.4022,26.4125,26.392,26.3971,43800.0
2015-04-28 13:00:00,51.45,51.49,51.44,51.47,65500.0,26.4022,26.4227,26.3971,26.4125,65500.0
2015-04-28 13:05:00,51.47,51.49,51.46,51.47,23200.0,26.4125,26.4227,26.4073,26.4125,23200.0
2015-04-28 13:10:00,51.47,51.48,51.46,51.46,20300.0,26.4125,26.4176,26.4073,26.4073,20300.0
2015-04-28 13:15:00,51.46,51.49,51.45,51.47,47500.0,26.4073,26.4227,26.4022,26.4125,47500.0
2015-04-28 13:20:00,51.46,51.49,51.45,51.46,29800.0,26.4073,26.4227,26.4022,26.4073,29800.0
2015-04-28 13:25:00,51.46,51.47,51.45,51.45,17000.0,26.4073,26.4125,26.4022,26.4022,17000.0
2015-04-28 13:30:00,51.45,51.48,51.43,51.47,71500.0,26.4022,26.4176,26.392,26.4125,71500.0
2015-04-28 13:35:00,51.48,51.5,51.46,51.5,41700.0,26.4176,26.4279,26.4073,26.4279,41700.0
2015-04-28 13:40:00,51.5,51.55,51.48,51.53,97700.0,26.4279,26.4535,26.4176,26.4433,97700.0
2015-04-28 13:45:00,51.52,51.6,51.51,51.57,43300.0,26.4381,26.4792,26.433,26.4638,43300.0
2015-04-28 13:50:00,51.56,51.57,51.5,51.54,34600.0,26.4587,26.4638,26.4279,26.4484,34600.0
2015-04-28 13:55:00,51.54,51.55,51.51,51.51,24900.0,26.4484,26.4535,26.433,26.433,24900.0
2015-04-28 14:00:00,51.52,51.52,51.46,51.47,35000.0,26.4381,26.4381,26.4073,26.4125,35000.0
2015-04-28 14:05:00,51.46,51.5,51.46,51.5,28800.0,26.4073,26.4279,26.4073,26.4279,28800.0
2015-04-28 14:10:00,51.49,51.51,51.47,51.49,49400.0,26.4227,26.433,26.4125,26.4227,49400.0
2015-04-28 14:15:00,51.48,51.5,51.47,51.5,32800.0,26.4176,26.4279,26.4125,26.4279,32800.0
2015-04-28 14:20:00,51.5,51.5,51.43,51.44,33700.0,26.4279,26.4279,26.392,26.3971,33700.0
2015-04-28 14:25:00,51.44,51.46,51.41,51.42,33200.0,26.3971,26.4073,26.3817,26.3868,33200.0
2015-04-28 14:30:00,51.41,51.47,51.4,51.46,31100.0,26.3817,26.4125,26.3766,26.4073,31100.0
2015-04-28 14:35:00,51.47,51.47,51.44,51.47,20500.0,26.4125,26.4125,26.3971,26.4125,20500.0
2015-04-28 14:40:00,51.46,51.5,51.45,51.5,80400.0,26.4073,26.4279,26.4022,26.4279,80400.0
2015-04-28 14:45:00,51.49,51.51,51.48,51.51,19500.0,26.4227,26.433,26.4176,26.433,19500.0
2015-04-28 14:50:00,51.51,51.52,51.48,51.49,38300.0,26.433,26.4381,26.4176,26.4227,38300.0
2015-04-28 14:55:00,51.5,51.52,51.48,51.5,54300.0,26.4279,26.4381,26.4176,26.4279,54300.0
2015-04-28 15:00:00,51.49,51.54,51.49,51.52,25900.0,26.4227,26.4484,26.4227,26.4381,25900.0
2015-04-28 15:05:00,51.53,51.56,51.52,51.55,61500.0,26.4433,26.4587,26.4381,26.4535,61500.0
2015-04-28 15:10:00,51.55,51.57,51.54,51.55,48200.0,26.4535,26.4638,26.4484,26.4535,48200.0
2015-04-28 15:15:00,51.54,51.57,51.54,51.56,70900.0,26.4484,26.4638,26.4484,26.4587,70900.0
2015-04-28 15:20:00,51.56,51.58,51.55,51.58,38900.0,26.4587,26.4689,26.4535,26.4689,38900.0
2015-04-28 15:25:00,51.58,51.61,51.57,51.61,77400.0,26.4689,26.4843,26.4638,26.4843,77400.0
2015-04-28 15:30:00,51.61,51.61,51.58,51.59,40300.0,26.4843,26.4843,26.4689,26.4741,40300.0
2015-04-28 15:35:00,51.59,51.6,51.58,51.59,68900.0,26.4741,26.4792,26.4689,26.4741,68900.0
2015-04-28 15:40:00,51.6,51.61,51.59,51.6,80100.0,26.4792,26.4843,26.4741,26.4792,80100.0
2015-04-28 15:45:00,51.6,51.62,51.57,51.58,135500.0,26.4792,26.4895,26.4638,26.4689,135500.0
2015-04-28 15:50:00,51.57,51.64,51.57,51.62,127600.0,26.4638,26.4997,26.4638,26.4895,127600.0
2015-04-28 15:55:00,51.62,51.71,51.62,51.71,358900.0,26.4895,26.5356,26.4895,26.5356,358900.0
2015-04-29 09:30:00,51.39,51.56,51.28,51.32,146700.0,26.3714,26.4587,26.315,26.3355,146700.0
2015-04-29 09:35:00,51.35,51.42,51.23,51.26,68800.0,26.3509,26.3868,26.2893,26.3047,68800.0
2015-04-29 09:40:00,51.25,51.33,51.24,51.3,147000.0,26.2996,26.3406,26.2945,26.3252,147000.0
2015-04-29 09:45:00,51.3,51.35,51.25,51.29,153300.0,26.3252,26.3509,26.2996,26.3201,153300.0
2015-04-29 09:50:00,51.29,51.37,51.18,51.25,116400.0,26.3201,26.3612,26.2637,26.2996,116400.0
2015-04-29 09:55:00,51.26,51.31,51.18,51.19,101300.0,26.3047,26.3304,26.2637,26.2688,101300.0
2015-04-29 10:00:00,51.18,51.18,51.06,51.11,144600.0,26.2637,26.2637,26.2021,26.2277,144600.0
2015-04-29 10:05:00,51.11,51.15,51.04,51.15,165100.0,26.2277,26.2483,26.1918,26.2483,165100.0
2015-04-29 10:10:00,51.14,51.15,51.08,51.1,79600.0,26.2431,26.2483,26.2123,26.2226,79600.0
2015-04-29 10:15:00,51.09,51.1,50.98,50.99,145100.0,26.2175,26.2226,26.161,26.1662,145100.0
2015-04-29 10:20:00,50.99,51.04,50.98,51.01,95700.0,26.1662,26.1918,26.161,26.1764,95700.0
2015-04-29 10:25:00,50.99,51.03,50.96,51.0,115300.0,26.1662,26.1867,26.1508,26.1713,115300.0
2015-04-29 10:30:00,51.0,51.08,51.0,51.02,75500.0,26.1713,26.2123,26.1713,26.1816,75500.0
2015-04-29 10:35:00,51.04,51.11,51.01,51.08,53700.0,26.1918,26.2277,26.1764,26.2123,53700.0
2015-04-29 10:40:00,51.08,51.11,51.03,51.05,77300.0,26.2123,26.2277,26.1867,26.197,77300.0
2015-04-29 10:45:00,51.06,51.07,50.95,50.98,83600.0,26.2021,26.2072,26.1456,26.161,83600.0
2015-04-29 10:50:00,50.99,50.99,50.87,50.88,72100.0,26.1662,26.1662,26.1046,26.1097,72100.0
2015-04-29 10:55:00,50.88,50.93,50.85,50.86,67800.0,26.1097,26.1354,26.0943,26.0995,67800.0
2015-04-29 11:00:00,50.86,50.93,50.85,50.89,57700.0,26.0995,26.1354,26.0943,26.1148,57700.0
2015-04-29 11:05:00,50.89,50.93,50.85,50.9,54700.0,26.1148,26.1354,26.0943,26.12,54700.0
2015-04-29 11:10:00,50.89,50.9,50.8,50.84,68900.0,26.1148,26.12,26.0687,26.0892,68900.0
2015-04-29 11:15:00,50.84,50.91,50.84,50.85,55700.0,26.0892,26.1251,26.0892,26.0943,55700.0
2015-04-29 11:20:00,50.85,50.88,50.83,50.84,78400.0,26.0943,26.1097,26.0841,26.0892,78400.0
2015-04-29 11:25:00,50.83,50.84,50.78,50.81,90800.0,26.0841,26.0892,26.0584,26.0738,90800.0
2015-04-29 11:30:00,50.81,50.82,50.67,50.7,74200.0,26.0738,26.0789,26.002,26.0173,74200.0
2015-04-29 11:35:00,50.7,50.77,50.66,50.74,48800.0,26.0173,26.0533,25.9968,26.0379,48800.0
2015-04-29 11:40:00,50.75,50.75,50.69,50.73,79700.0,26.043,26.043,26.0122,26.0327,79700.0
2015-04-29 11:45:00,50.73,50.77,50.71,50.71,103700.0,26.0327,26.0533,26.0225,26.0225,103700.0
2015-04-29 11:50:00,50.71,50.73,50.67,50.71,245800.0,26.0225,26.0327,26.002,26.0225,245800.0
2015-04-29 11:55:00,50.71,50.75,50.69,50.71,129500.0,26.0225,26.043,26.0122,26.0225,129500.0
2015-04-29 12:00:00,50.72,50.77,50.71,50.71,85300.0,26.0276,26.0533,26.0225,26.0225,85300.0
2015-04-29 12:05:00,50.71,50.72,50.64,50.64,86300.0,26.0225,26.0276,25.9866,25.9866,86300.0
2015-04-29 12:10:00,50.65,50.67,50.56,50.58,106800.0,25.9917,26.002,25.9455,25.9558,106800.0
2015-04-29 12:15:00,50.59,50.6,50.45,50.46,186100.0,25.9609,25.966,25.8891,25.8942,186100.0
2015-04-29 12:20:00,50.46,50.53,50.45,50.47,63000.0,25.8942,25.9301,25.8891,25.8993,63000.0
2015-04-29 12:25:00,50.47,50.51,50.45,50.47,44900.0,25.8993,25.9198,25.8891,25.8993,44900.0
2015-04-29 12:30:00,50.46,50.48,50.41,50.43,68100.0,25.8942,25.9044,25.8685,25.8788,68100.0
2015-04-29 12:35:00,50.44,50.49,50.43,50.48,64200.0,25.8839,25.9096,25.8788,25.9044,64200.0
2015-04-29 12:40:00,50.48,50.51,50.45,50.49,56600.0,25.9044,25.9198,25.8891,25.9096,56600.0
2015-04-29 12:45:00,50.49,50.53,50.48,50.51,51100.0,25.9096,25.9301,25.9044,25.9198,51100.0
2015-04-29 12:50:00,50.51,50.54,50.5,50.53,79200.0,25.9198,25.9352,25.9147,25.9301,79200.0
2015-04-29 12:55:00,50.52,50.57,50.51,50.53,49800.0,25.925,25.9506,25.9198,25.9301,49800.0
2015-04-29 13:00:00,50.53,50.54,50.49,50.5,49100.0,25.9301,25.9352,25.9096,25.9147,49100.0
2015-04-29 13:05:00,50.49,50.49,50.42,50.48,58800.0,25.9096,25.9096,25.8737,25.9044,58800.0
2015-04-29 13:10:00,50.47,50.5,50.42,50.44,56700.0,25.8993,25.9147,25.8737,25.8839,56700.0
2015-04-29 13:15:00,50.44,50.49,50.42,50.46,59600.0,25.8839,25.9096,25.8737,25.8942,59600.0
2015-04-29 13:20:00,50.46,50.46,50.38,50.43,101200.0,25.8942,25.8942,25.8531,25.8788,101200.0
2015-04-29 13:25:00,50.43,50.46,50.39,50.4,74400.0,25.8788,25.8942,25.8583,25.8634,74400.0
2015-04-29 13:30:00,50.4,50.41,50.36,50.39,93500.0,25.8634,25.8685,25.8429,25.8583,93500.0
2015-04-29 13:35:00,50.39,50.4,50.36,50.4,133300.0,25.8583,25.8634,25.8429,25.8634,133300.0
2015-04-29 13:40:00,50.4,50.46,50.39,50.46,90200.0,25.8634,25.8942,25.8583,25.8942,90200.0
2015-04-29 13:45:00,50.45,50.52,50.43,50.52,47300.0,25.8891,25.925,25.8788,25.925,47300.0
2015-04-29 13:50:00,50.52,50.57,50.51,50.54,51400.0,25.925,25.9506,25.9198,25.9352,51400.0
2015-04-29 13:55:00,50.54,50.58,50.5,50.51,79100.0,25.9352,25.9558,25.9147,25.9198,79100.0
2015-04-29 14:00:00,50.52,50.57,50.4,50.52,71000.0,25.925,25.9506,25.8634,25.925,71000.0
2015-04-29 14:05:00,50.51,50.59,50.41,50.44,62700.0,25.9198,25.9609,25.8685,25.8839,62700.0
2015-04-29 14:10:00,50.44,50.46,50.35,50.41,100300.0,25.8839,25.8942,25.8377,25.8685,100300.0
2015-04-29 14:15:00,50.41,50.47,50.36,50.42,129700.0,25.8685,25.8993,25.8429,25.8737,129700.0
2015-04-29 14:20:00,50.42,50.53,50.41,50.48,71700.0,25.8737,25.9301,25.8685,25.9044,71700.0
2015-04-29 14:25:00,50.49,50.54,50.44,50.53,86000.0,25.9096,25.9352,25.8839,25.9301,86000.0
2015-04-29 14:30:00,50.53,50.55,50.45,50.5,80200.0,25.9301,25.9404,25.8891,25.9147,80200.0
2015-04-29 14:35:00,50.5,50.52,50.44,50.46,86200.0,25.9147,25.925,25.8839,25.8942,86200.0
2015-04-29 14:40:00,50.46,50.48,50.41,50.42,148100.0,25.8942,25.9044,25.8685,25.8737,148100.0
2015-04-29 14:45:00,50.42,50.43,50.33,50.35,209500.0,25.8737,25.8788,25.8275,25.8377,209500.0
2015-04-29 14:50:00,50.35,50.36,50.3,50.3,181500.0,25.8377,25.8429,25.8121,25.8121,181500.0
2015-04-29 14:55:00,50.31,50.31,50.16,50.18,233500.0,25.8172,25.8172,25.7402,25.7505,233500.0
2015-04-29 15:00:00,50.19,50.3,50.19,50.22,132900.0,25.7556,25.8121,25.7556,25.771,132900.0
2015-04-29 15:05:00,50.22,50.28,50.2,50.26,102700.0,25.771,25.8018,25.7608,25.7916,102700.0
2015-04-29 15:10:00,50.26,50.31,50.22,50.3,81900.0,25.7916,25.8172,25.771,25.8121,81900.0
2015-04-29 15:15:00,50.3,50.34,50.26,50.32,82000.0,25.8121,25.8326,25.7916,25.8223,82000.0
2015-04-29 15:20:00,50.33,50.34,50.27,50.28,104300.0,25.8275,25.8326,25.7967,25.8018,104300.0
2015-04-29 15:25:00,50.29,50.29,50.25,50.27,112300.0,25.8069,25.8069,25.7864,25.7967,112300.0
2015-04-29 15:30:00,50.26,50.29,50.26,50.27,130800.0,25.7916,25.8069,25.7916,25.7967,130800.0
2015-04-29 15:35:00,50.26,50.29,50.23,50.23,125000.0,25.7916,25.8069,25.7762,25.7762,125000.0
2015-04-29 15:40:00,50.23,50.24,50.12,50.12,242400.0,25.7762,25.7813,25.7197,25.7197,242400.0
2015-04-29 15:45:00,50.13,50.13,50.06,50.13,423600.0,25.7248,25.7248,25.6889,25.7248,423600.0
2015-04-29 15:50:00,50.12,50.19,50.1,50.14,237200.0,25.7197,25.7556,25.7094,25.73,237200.0
2015-04-29 15:55:00,50.15,50.25,50.14,50.2,637400.0,25.7351,25.7864,25.73,25.7608,637400.0
2015-04-30 09:30:00,50.15,50.28,50.05,50.21,214000.0,25.7351,25.8018,25.6838,25.7659,214000.0
2015-04-30 09:35:00,50.21,50.3,50.15,50.19,123700.0,25.7659,25.8121,25.7351,25.7556,123700.0
2015-04-30 09:40:00,50.19,50.24,49.91,49.95,248900.0,25.7556,25.7813,25.6119,25.6325,248900.0
2015-04-30 09:45:00,49.94,50.11,49.93,50.06,97200.0,25.6273,25.7146,25.6222,25.6889,97200.0
2015-04-30 09:50:00,50.06,50.08,49.97,50.08,148600.0,25.6889,25.6992,25.6427,25.6992,148600.0
2015-04-30 09:55:00,50.09,50.15,50.07,50.11,92600.0,25.7043,25.7351,25.6941,25.7146,92600.0
2015-04-30 10:00:00,50.1,50.14,50.03,50.12,133100.0,25.7094,25.73,25.6735,25.7197,133100.0
2015-04-30 10:05:00,50.13,50.19,50.08,50.08,257800.0,25.7248,25.7556,25.6992,25.6992,257800.0
2015-04-30 10:10:00,50.08,50.18,50.05,50.17,378000.0,25.6992,25.7505,25.6838,25.7454,378000.0
2015-04-30 10:15:00,50.17,50.17,50.08,50.08,352700.0,25.7454,25.7454,25.6992,25.6992,352700.0
2015-04-30 10:20:00,50.09,50.13,50.04,50.1,238200.0,25.7043,25.7248,25.6787,25.7094,238200.0
2015-04-30 10:25:00,50.11,50.15,50.06,50.13,279100.0,25.7146,25.7351,25.6889,25.7248,279100.0
2015-04-30 10:30:00,50.13,50.2,50.11,50.19,66000.0,25.7248,25.7608,25.7146,25.7556,66000.0
2015-04-30 10:35:00,50.19,50.24,50.19,50.22,87000.0,25.7556,25.7813,25.7556,25.771,87000.0
2015-04-30 10:40:00,50.21,50.24,50.16,50.19,55000.0,25.7659,25.7813,25.7402,25.7556,55000.0
2015-04-30 10:45:00,50.19,50.24,50.16,50.16,88300.0,25.7556,25.7813,25.7402,25.7402,88300.0
2015-04-30 10:50:00,50.15,50.16,50.07,50.11,80300.0,25.7351,25.7402,25.6941,25.7146,80300.0
2015-04-30 10:55:00,50.1,50.16,50.06,50.12,55400.0,25.7094,25.7402,25.6889,25.7197,55400.0
2015-04-30 11:00:00,50.12,50.22,50.09,50.22,91500.0,25.7197,25.771,25.7043,25.771,91500.0
2015-04-30 11:05:00,50.23,50.28,50.17,50.18,188700.0,25.7762,25.8018,25.7454,25.7505,188700.0
2015-04-30 11:10:00,50.18,50.21,50.15,50.17,65900.0,25.7505,25.7659,25.7351,25.7454,65900.0
2015-04-30 11:15:00,50.17,50.19,50.15,50.17,48300.0,25.7454,25.7556,25.7351,25.7454,48300.0
2015-04-30 11:20:00,50.17,50.21,50.17,50.19,100600.0,25.7454,25.7659,25.7454,25.7556,100600.0
2015-04-30 11:25:00,50.18,50.19,50.11,50.19,72000.0,25.7505,25.7556,25.7146,25.7556,72000.0
2015-04-30 11:30:00,50.19,50.26,50.18,50.24,60400.0,25.7556,25.7916,25.7505,25.7813,60400.0
2015-04-30 11:35:00,50.24,50.24,50.19,50.2,53300.0,25.7813,25.7813,25.7556,25.7608,53300.0
2015-04-30 11:40:00,50.21,50.25,50.2,50.21,43300.0,25.7659,25.7864,25.7608,25.7659,43300.0
2015-04-30 11:45:00,50.21,50.22,50.16,50.16,49500.0,25.7659,25.771,25.7402,25.7402,49500.0
2015-04-30 11:50:00,50.17,50.17,50.1,50.11,38800.0,25.7454,25.7454,25.7094,25.7146,38800.0
2015-04-30 11:55:00,50.12,50.14,50.09,50.11,152300.0,25.7197,25.73,25.7043,25.7146,152300.0
2015-04-30 12:00:00,50.11,50.13,50.09,50.11,83800.0,25.7146,25.7248,25.7043,25.7146,83800.0
2015-04-30 12:05:00,50.1,50.11,50.04,50.05,195800.0,25.7094,25.7146,25.6787,25.6838,195800.0
2015-04-30 12:10:00,50.05,50.05,50.02,50.03,92100.0,25.6838,25.6838,25.6684,25.6735,92100.0
2015-04-30 12:15:00,50.02,50.04,50.01,50.04,69700.0,25.6684,25.6787,25.6633,25.6787,69700.0
2015-04-30 12:20:00,50.04,50.05,49.97,50.0,256200.0,25.6787,25.6838,25.6427,25.6581,256200.0
2015-04-30 12:25:00,50.0,50.04,49.99,50.03,64600.0,25.6581,25.6787,25.653,25.6735,64600.0
2015-04-30 12:30:00,50.02,50.06,50.01,50.05,52400.0,25.6684,25.6889,25.6633,25.6838,52400.0
2015-04-30 12:35:00,50.04,50.08,50.0,50.06,62900.0,25.6787,25.6992,25.6581,25.6889,62900.0
2015-04-30 12:40:00,50.06,50.11,50.05,50.09,41500.0,25.6889,25.7146,25.6838,25.7043,41500.0
2015-04-30 12:45:00,50.1,50.11,50.02,50.08,47100.0,25.7094,25.7146,25.6684,25.6992,47100.0
2015-04-30 12:50:00,50.08,50.09,50.02,50.05,90100.0,25.6992,25.7043,25.6684,25.6838,90100.0
2015-04-30 12:55:00,50.05,50.11,50.04,50.11,81900.0,25.6838,25.7146,25.6787,25.7146,81900.0
2015-04-30 13:00:00,50.11,50.19,50.1,50.18,39100.0,25.7146,25.7556,25.7094,25.7505,39100.0
2015-04-30 13:05:00,50.19,50.21,50.15,50.21,19900.0,25.7556,25.7659,25.7351,25.7659,19900.0
2015-04-30 13:10:00,50.22,50.24,50.2,50.22,50200.0,25.771,25.7813,25.7608,25.771,50200.0
2015-04-30 13:15:00,50.22,50.23,50.18,50.22,35900.0,25.771,25.7762,25.7505,25.771,35900.0
2015-04-30 13:20:00,50.22,50.23,50.04,50.13,101100.0,25.771,25.7762,25.6787,25.7248,101100.0
2015-04-30 13:25:00,50.13,50.17,50.09,50.17,40800.0,25.7248,25.7454,25.7043,25.7454,40800.0
2015-04-30 13:30:00,50.16,50.2,50.11,50.19,112900.0,25.7402,25.7608,25.7146,25.7556,112900.0
2015-04-30 13:35:00,50.18,50.18,50.11,50.13,51800.0,25.7505,25.7505,25.7146,25.7248,51800.0
2015-04-30 13:40:00,50.13,50.15,50.12,50.15,30400.0,25.7248,25.7351,25.7197,25.7351,30400.0
2015-04-30 13:45:00,50.14,50.15,50.1,50.12,58400.0,25.73,25.7351,25.7094,25.7197,58400.0
2015-04-30 13:50:00,50.11,50.14,50.09,50.12,60200.0,25.7146,25.73,25.7043,25.7197,60200.0
2015-04-30 13:55:00,50.11,50.14,50.1,50.11,46200.0,25.7146,25.73,25.7094,25.7146,46200.0
2015-04-30 14:00:00,50.11,50.13,50.06,50.13,51100.0,25.7146,25.7248,25.6889,25.7248,51100.0
2015-04-30 14:05:00,50.13,50.15,50.09,50.11,34600.0,25.7248,25.7351,25.7043,25.7146,34600.0
2015-04-30 14:10:00,50.11,50.19,50.11,50.19,58700.0,25.7146,25.7556,25.7146,25.7556,58700.0
2015-04-30 14:15:00,50.2,50.23,50.13,50.15,81500.0,25.7608,25.7762,25.7248,25.7351,81500.0
2015-04-30 14:20:00,50.16,50.16,50.05,50.06,63400.0,25.7402,25.7402,25.6838,25.6889,63400.0
2015-04-30 14:25:00,50.06,50.11,50.06,50.09,46500.0,25.6889,25.7146,25.6889,25.7043,46500.0
2015-04-30 14:30:00,50.08,50.09,50.01,50.03,78500.0,25.6992,25.7043,25.6633,25.6735,78500.0
2015-04-30 14:35:00,50.03,50.11,50.03,50.11,120400.0,25.6735,25.7146,25.6735,25.7146,120400.0
2015-04-30 14:40:00,50.1,50.11,50.05,50.08,89700.0,25.7094,25.7146,25.6838,25.6992,89700.0
2015-04-30 14:45:00,50.09,50.11,50.02,50.07,82000.0,25.7043,25.7146,25.6684,25.6941,82000.0
2015-04-30 14:50:00,50.06,50.07,50.01,50.04,48600.0,25.6889,25.6941,25.6633,25.6787,48600.0
2015-04-30 14:55:00,50.04,50.05,49.99,50.01,73400.0,25.6787,25.6838,25.653,25.6633,73400.0
2015-04-30 15:00:00,50.0,50.02,49.9,49.97,118600.0,25.6581,25.6684,25.6068,25.6427,118600.0
2015-04-30 15:05:00,49.97,49.99,49.91,49.91,101200.0,25.6427,25.653,25.6119,25.6119,101200.0
2015-04-30 15:10:00,49.91,49.96,49.83,49.95,129800.0,25.6119,25.6376,25.5709,25.6325,129800.0
2015-04-30 15:15:00,49.94,50.0,49.92,49.96,135500.0,25.6273,25.6581,25.6171,25.6376,135500.0
2015-04-30 15:20:00,49.95,50.0,49.92,49.96,85800.0,25.6325,25.6581,25.6171,25.6376,85800.0
2015-04-30 15:25:00,49.95,49.99,49.89,49.98,171800.0,25.6325,25.653,25.6017,25.6479,171800.0
2015-04-30 15:30:00,49.98,50.0,49.91,49.98,113800.0,25.6479,25.6581,25.6119,25.6479,113800.0
2015-04-30 15:35:00,49.97,50.02,49.93,49.96,113400.0,25.6427,25.6684,25.6222,25.6376,113400.0
2015-04-30 15:40:00,49.96,49.97,49.89,49.9,137300.0,25.6376,25.6427,25.6017,25.6068,137300.0
2015-04-30 15:45:00,49.89,49.97,49.88,49.95,176900.0,25.6017,25.6427,25.5966,25.6325,176900.0
2015-04-30 15:50:00,49.95,50.01,49.95,49.97,419700.0,25.6325,25.6633,25.6325,25.6427,419700.0
2015-04-30 15:55:00,49.97,50.05,49.96,50.04,333200.0,25.6427,25.6838,25.6376,25.6787,333200.0
2015-05-01 09:30:00,50.12,50.33,50.11,50.23,155300.0,25.7197,25.8275,25.7146,25.7762,155300.0
2015-05-01 09:35:00,50.24,50.29,50.15,50.26,52400.0,25.7813,25.8069,25.7351,25.7916,52400.0
2015-05-01 09:40:00,50.25,50.38,50.25,50.3,106000.0,25.7864,25.8531,25.7864,25.8121,106000.0
2015-05-01 09:45:00,50.29,50.5,50.28,50.43,88900.0,25.8069,25.9147,25.8018,25.8788,88900.0
2015-05-01 09:50:00,50.44,50.48,50.36,50.4,66300.0,25.8839,25.9044,25.8429,25.8634,66300.0
2015-05-01 09:55:00,50.4,50.52,50.4,50.46,66400.0,25.8634,25.925,25.8634,25.8942,66400.0
2015-05-01 10:00:00,50.46,50.49,50.43,50.44,49500.0,25.8942,25.9096,25.8788,25.8839,49500.0
2015-05-01 10:05:00,50.45,50.51,50.41,50.47,91100.0,25.8891,25.9198,25.8685,25.8993,91100.0
2015-05-01 10:10:00,50.46,50.49,50.44,50.45,77400.0,25.8942,25.9096,25.8839,25.8891,77400.0
2015-05-01 10:15:00,50.46,50.51,50.42,50.51,110000.0,25.8942,25.9198,25.8737,25.9198,110000.0
2015-05-01 10:20:00,50.51,50.57,50.49,50.53,93300.0,25.9198,25.9506,25.9096,25.9301,93300.0
2015-05-01 10:25:00,50.54,50.55,50.51,50.54,45900.0,25.9352,25.9404,25.9198,25.9352,45900.0
2015-05-01 10:30:00,50.54,50.54,50.49,50.51,68600.0,25.9352,25.9352,25.9096,25.9198,68600.0
2015-05-01 10:35:00,50.51,50.55,50.5,50.53,71200.0,25.9198,25.9404,25.9147,25.9301,71200.0
2015-05-01 10:40:00,50.52,50.54,50.47,50.5,88400.0,25.925,25.9352,25.8993,25.9147,88400.0
2015-05-01 10:45:00,50.51,50.52,50.5,50.51,60100.0,25.9198,25.925,25.9147,25.9198,60100.0
2015-05-01 10:50:00,50.52,50.53,50.49,50.51,102500.0,25.925,25.9301,25.9096,25.9198,102500.0
2015-05-01 10:55:00,50.5,50.55,50.49,50.55,44700.0,25.9147,25.9404,25.9096,25.9404,44700.0
2015-05-01 11:00:00,50.55,50.6,50.54,50.56,54600.0,25.9404,25.966,25.9352,25.9455,54600.0
2015-05-01 11:05:00,50.56,50.58,50.55,50.58,14600.0,25.9455,25.9558,25.9404,25.9558,14600.0
2015-05-01 11:10:00,50.58,50.62,50.57,50.62,67900.0,25.9558,25.9763,25.9506,25.9763,67900.0
2015-05-01 11:15:00,50.61,50.62,50.58,50.58,84300.0,25.9712,25.9763,25.9558,25.9558,84300.0
2015-05-01 11:20:00,50.59,50.59,50.53,50.55,69200.0,25.9609,25.9609,25.9301,25.9404,69200.0
2015-05-01 11:25:00,50.55,50.58,50.52,50.53,87600.0,25.9404,25.9558,25.925,25.9301,87600.0
2015-05-01 11:30:00,50.54,50.57,50.5,50.52,57600.0,25.9352,25.9506,25.9147,25.925,57600.0
2015-05-01 11:35:00,50.52,50.53,50.51,50.51,23500.0,25.925,25.9301,25.9198,25.9198,23500.0
2015-05-01 11:40:00,50.51,50.52,50.46,50.48,50400.0,25.9198,25.925,25.8942,25.9044,50400.0
2015-05-01 11:45:00,50.47,50.48,50.42,50.43,34700.0,25.8993,25.9044,25.8737,25.8788,34700.0
2015-05-01 11:50:00,50.42,50.42,50.38,50.41,25900.0,25.8737,25.8737,25.8531,25.8685,25900.0
2015-05-01 11:55:00,50.42,50.48,50.41,50.47,40100.0,25.8737,25.9044,25.8685,25.8993,40100.0
2015-05-01 12:00:00,50.46,50.47,50.39,50.4,38800.0,25.8942,25.8993,25.8583,25.8634,38800.0
2015-05-01 12:05:00,50.39,50.4,50.3,50.31,74500.0,25.8583,25.8634,25.8121,25.8172,74500.0
2015-05-01 12:10:00,50.31,50.34,50.3,50.33,53800.0,25.8172,25.8326,25.8121,25.8275,53800.0
2015-05-01 12:15:00,50.33,50.36,50.32,50.33,38600.0,25.8275,25.8429,25.8223,25.8275,38600.0
2015-05-01 12:20:00,50.34,50.36,50.33,50.35,86100.0,25.8326,25.8429,25.8275,25.8377,86100.0
2015-05-01 12:25:00,50.36,50.39,50.35,50.38,36200.0,25.8429,25.8583,25.8377,25.8531,36200.0
2015-05-01 12:30:00,50.39,50.42,50.38,50.41,44000.0,25.8583,25.8737,25.8531,25.8685,44000.0
2015-05-01 12:35:00,50.42,50.43,50.41,50.43,12300.0,25.8737,25.8788,25.8685,25.8788,12300.0
2015-05-01 12:40:00,50.43,50.44,50.42,50.44,13000.0,25.8788,25.8839,25.8737,25.8839,13000.0
2015-05-01 12:45:00,50.43,50.46,50.43,50.45,39800.0,25.8788,25.8942,25.8788,25.8891,39800.0
2015-05-01 12:50:00,50.45,50.46,50.43,50.45,48300.0,25.8891,25.8942,25.8788,25.8891,48300.0
2015-05-01 12:55:00,50.45,50.48,50.44,50.47,153300.0,25.8891,25.9044,25.8839,25.8993,153300.0
2015-05-01 13:00:00,50.46,50.49,50.46,50.48,71100.0,25.8942,25.9096,25.8942,25.9044,71100.0
2015-05-01 13:05:00,50.48,50.51,50.46,50.47,41300.0,25.9044,25.9198,25.8942,25.8993,41300.0
2015-05-01 13:10:00,50.47,50.49,50.46,50.49,16400.0,25.8993,25.9096,25.8942,25.9096,16400.0
2015-05-01 13:15:00,50.5,50.51,50.49,50.5,31900.0,25.9147,25.9198,25.9096,25.9147,31900.0
2015-05-01 13:20:00,50.5,50.51,50.5,50.51,15900.0,25.9147,25.9198,25.9147,25.9198,15900.0
2015-05-01 13:25:00,50.5,50.54,50.49,50.54,94700.0,25.9147,25.9352,25.9096,25.9352,94700.0
2015-05-01 13:30:00,50.54,50.55,50.53,50.53,55000.0,25.9352,25.9404,25.9301,25.9301,55000.0
2015-05-01 13:35:00,50.54,50.55,50.52,50.55,39600.0,25.9352,25.9404,25.925,25.9404,39600.0
2015-05-01 13:40:00,50.54,50.55,50.52,50.52,18400.0,25.9352,25.9404,25.925,25.925,18400.0
2015-05-01 13:45:00,50.53,50.58,50.52,50.56,50200.0,25.9301,25.9558,25.925,25.9455,50200.0
2015-05-01 13:50:00,50.57,50.67,50.56,50.63,83300.0,25.9506,26.002,25.9455,25.9814,83300.0
2015-05-01 13:55:00,50.63,50.65,50.6,50.62,29900.0,25.9814,25.9917,25.966,25.9763,29900.0
2015-05-01 14:00:00,50.62,50.66,50.61,50.65,42000.0,25.9763,25.9968,25.9712,25.9917,42000.0
2015-05-01 14:05:00,50.64,50.66,50.64,50.66,38800.0,25.9866,25.9968,25.9866,25.9968,38800.0
2015-05-01 14:10:00,50.66,50.67,50.64,50.65,23800.0,25.9968,26.002,25.9866,25.9917,23800.0
2015-05-01 14:15:00,50.64,50.65,50.63,50.64,25500.0,25.9866,25.9917,25.9814,25.9866,25500.0
2015-05-01 14:20:00,50.65,50.65,50.6,50.6,40400.0,25.9917,25.9917,25.966,25.966,40400.0
2015-05-01 14:25:00,50.61,50.65,50.6,50.64,42600.0,25.9712,25.9917,25.966,25.9866,42600.0
2015-05-01 14:30:00,50.64,50.64,50.59,50.59,23800.0,25.9866,25.9866,25.9609,25.9609,23800.0
2015-05-01 14:35:00,50.6,50.6,50.58,50.58,30400.0,25.966,25.966,25.9558,25.9558,30400.0
2015-05-01 14:40:00,50.58,50.59,50.58,50.58,6900.0,25.9558,25.9609,25.9558,25.9558,6900.0
2015-05-01 14:45:00,50.58,50.59,50.56,50.57,29500.0,25.9558,25.9609,25.9455,25.9506,29500.0
2015-05-01 14:50:00,50.57,50.57,50.53,50.54,49800.0,25.9506,25.9506,25.9301,25.9352,49800.0
2015-05-01 14:55:00,50.54,50.58,50.53,50.58,38300.0,25.9352,25.9558,25.9301,25.9558,38300.0
2015-05-01 15:00:00,50.59,50.59,50.54,50.57,65200.0,25.9609,25.9609,25.9352,25.9506,65200.0
2015-05-01 15:05:00,50.56,50.57,50.55,50.57,48700.0,25.9455,25.9506,25.9404,25.9506,48700.0
2015-05-01 15:10:00,50.56,50.57,50.54,50.55,64500.0,25.9455,25.9506,25.9352,25.9404,64500.0
2015-05-01 15:15:00,50.54,50.56,50.53,50.55,60900.0,25.9352,25.9455,25.9301,25.9404,60900.0
2015-05-01 15:20:00,50.55,50.56,50.51,50.52,78400.0,25.9404,25.9455,25.9198,25.925,78400.0
2015-05-01 15:25:00,50.52,50.52,50.47,50.49,67900.0,25.925,25.925,25.8993,25.9096,67900.0
2015-05-01 15:30:00,50.49,50.52,50.47,50.5,89400.0,25.9096,25.925,25.8993,25.9147,89400.0
2015-05-01 15:35:00,50.51,50.54,50.5,50.51,62200.0,25.9198,25.9352,25.9147,25.9198,62200.0
2015-05-01 15:40:00,50.51,50.55,50.5,50.55,98900.0,25.9198,25.9404,25.9147,25.9404,98900.0
2015-05-01 15:45:00,50.55,50.61,50.54,50.61,143600.0,25.9404,25.9712,25.9352,25.9712,143600.0
2015-05-01 15:50:00,50.61,50.62,50.6,50.62,161500.0,25.9712,25.9763,25.966,25.9763,161500.0
2015-05-01 15:55:00,50.61,50.67,50.61,50.65,453800.0,25.9712,26.002,25.9712,25.9917,453800.0
2015-05-04 09:30:00,50.86,50.91,50.61,50.61,138300.0,26.0995,26.1251,25.9712,25.9712,138300.0
2015-05-04 09:35:00,50.61,50.77,50.58,50.75,63600.0,25.9712,26.0533,25.9558,26.043,63600.0
2015-05-04 09:40:00,50.74,50.78,50.7,50.74,64800.0,26.0379,26.0584,26.0173,26.0379,64800.0
2015-05-04 09:45:00,50.71,50.81,50.7,50.79,58000.0,26.0225,26.0738,26.0173,26.0635,58000.0
2015-05-04 09:50:00,50.8,50.87,50.8,50.85,42800.0,26.0687,26.1046,26.0687,26.0943,42800.0
2015-05-04 09:55:00,50.85,50.88,50.83,50.84,30000.0,26.0943,26.1097,26.0841,26.0892,30000.0
2015-05-04 10:00:00,50.83,50.86,50.79,50.81,45300.0,26.0841,26.0995,26.0635,26.0738,45300.0
2015-05-04 10:05:00,50.81,50.85,50.79,50.82,45900.0,26.0738,26.0943,26.0635,26.0789,45900.0
2015-05-04 10:10:00,50.82,50.88,50.81,50.85,48700.0,26.0789,26.1097,26.0738,26.0943,48700.0
2015-05-04 10:15:00,50.85,50.85,50.8,50.82,35700.0,26.0943,26.0943,26.0687,26.0789,35700.0
2015-05-04 10:20:00,50.82,50.83,50.76,50.77,24700.0,26.0789,26.0841,26.0481,26.0533,24700.0
2015-05-04 10:25:00,50.77,50.8,50.69,50.75,103900.0,26.0533,26.0687,26.0122,26.043,103900.0
2015-05-04 10:30:00,50.74,50.75,50.68,50.73,31900.0,26.0379,26.043,26.0071,26.0327,31900.0
2015-05-04 10:35:00,50.73,50.76,50.73,50.75,25000.0,26.0327,26.0481,26.0327,26.043,25000.0
2015-05-04 10:40:00,50.74,50.74,50.67,50.71,88600.0,26.0379,26.0379,26.002,26.0225,88600.0
2015-05-04 10:45:00,50.71,50.73,50.7,50.72,29100.0,26.0225,26.0327,26.0173,26.0276,29100.0
2015-05-04 10:50:00,50.72,50.73,50.65,50.66,46300.0,26.0276,26.0327,25.9917,25.9968,46300.0
2015-05-04 10:55:00,50.66,50.67,50.58,50.61,34500.0,25.9968,26.002,25.9558,25.9712,34500.0
2015-05-04 11:00:00,50.6,50.63,50.59,50.59,78500.0,25.966,25.9814,25.9609,25.9609,78500.0
2015-05-04 11:05:00,50.59,50.61,50.58,50.58,32800.0,25.9609,25.9712,25.9558,25.9558,32800.0
2015-05-04 11:10:00,50.57,50.58,50.53,50.53,40300.0,25.9506,25.9558,25.9301,25.9301,40300.0
2015-05-04 11:15:00,50.53,50.53,50.48,50.49,19600.0,25.9301,25.9301,25.9044,25.9096,19600.0
2015-05-04 11:20:00,50.48,50.51,50.46,50.48,81800.0,25.9044,25.9198,25.8942,25.9044,81800.0
2015-05-04 11:25:00,50.48,50.52,50.45,50.51,58000.0,25.9044,25.925,25.8891,25.9198,58000.0
2015-05-04 11:30:00,50.5,50.51,50.46,50.49,39000.0,25.9147,25.9198,25.8942,25.9096,39000.0
2015-05-04 11:35:00,50.49,50.55,50.49,50.52,42400.0,25.9096,25.9404,25.9096,25.925,42400.0
2015-05-04 11:40:00,50.52,50.54,50.51,50.54,21600.0,25.925,25.9352,25.9198,25.9352,21600.0
2015-05-04 11:45:00,50.54,50.55,50.51,50.52,43400.0,25.9352,25.9404,25.9198,25.925,43400.0
2015-05-04 11:50:00,50.52,50.53,50.48,50.53,33700.0,25.925,25.9301,25.9044,25.9301,33700.0
2015-05-04 11:55:00,50.53,50.54,50.52,50.53,20500.0,25.9301,25.9352,25.925,25.9301,20500.0
2015-05-04 12:00:00,50.54,50.55,50.52,50.52,39800.0,25.9352,25.9404,25.925,25.925,39800.0
2015-05-04 12:05:00,50.53,50.59,50.52,50.59,81000.0,25.9301,25.9609,25.925,25.9609,81000.0
2015-05-04 12:10:00,50.58,50.59,50.53,50.54,23500.0,25.9558,25.9609,25.9301,25.9352,23500.0
2015-05-04 12:15:00,50.54,50.6,50.53,50.59,19500.0,25.9352,25.966,25.9301,25.9609,19500.0
2015-05-04 12:20:00,50.6,50.62,50.57,50.62,33000.0,25.966,25.9763,25.9506,25.9763,33000.0
2015-05-04 12:25:00,50.62,50.63,50.59,50.61,18600.0,25.9763,25.9814,25.9609,25.9712,18600.0
2015-05-04 12:30:00,50.61,50.62,50.54,50.57,20400.0,25.9712,25.9763,25.9352,25.9506,20400.0
2015-05-04 12:35:00,50.58,50.6,50.57,50.58,12100.0,25.9558,25.966,25.9506,25.9558,12100.0
2015-05-04 12:40:00,50.58,50.6,50.56,50.6,21200.0,25.9558,25.966,25.9455,25.966,21200.0
2015-05-04 12:45:00,50.59,50.6,50.58,50.58,15200.0,25.9609,25.966,25.9558,25.9558,15200.0
2015-05-04 12:50:00,50.58,50.6,50.57,50.57,18100.0,25.9558,25.966,25.9506,25.9506,18100.0
2015-05-04 12:55:00,50.58,50.6,50.56,50.56,19200.0,25.9558,25.966,25.9455,25.9455,19200.0
2015-05-04 13:00:00,50.56,50.59,50.55,50.58,14700.0,25.9455,25.9609,25.9404,25.9558,14700.0
2015-05-04 13:05:00,50.58,50.59,50.53,50.56,18400.0,25.9558,25.9609,25.9301,25.9455,18400.0
2015-05-04 13:10:00,50.55,50.56,50.53,50.55,22100.0,25.9404,25.9455,25.9301,25.9404,22100.0
2015-05-04 13:15:00,50.54,50.57,50.54,50.56,21000.0,25.9352,25.9506,25.9352,25.9455,21000.0
2015-05-04 13:20:00,50.56,50.57,50.55,50.56,18300.0,25.9455,25.9506,25.9404,25.9455,18300.0
2015-05-04 13:25:00,50.57,50.58,50.56,50.58,28100.0,25.9506,25.9558,25.9455,25.9558,28100.0
2015-05-04 13:30:00,50.57,50.6,50.56,50.58,19600.0,25.9506,25.966,25.9455,25.9558,19600.0
2015-05-04 13:35:00,50.58,50.6,50.57,50.58,18600.0,25.9558,25.966,25.9506,25.9558,18600.0
2015-05-04 13:40:00,50.59,50.61,50.58,50.58,26700.0,25.9609,25.9712,25.9558,25.9558,26700.0
2015-05-04 13:45:00,50.59,50.6,50.57,50.57,57500.0,25.9609,25.966,25.9506,25.9506,57500.0
2015-05-04 13:50:00,50.57,50.6,50.56,50.57,25500.0,25.9506,25.966,25.9455,25.9506,25500.0
2015-05-04 13:55:00,50.57,50.62,50.55,50.62,19800.0,25.9506,25.9763,25.9404,25.9763,19800.0
2015-05-04 14:00:00,50.61,50.65,50.6,50.65,47300.0,25.9712,25.9917,25.966,25.9917,47300.0
2015-05-04 14:05:00,50.65,50.68,50.61,50.67,25700.0,25.9917,26.0071,25.9712,26.002,25700.0
2015-05-04 14:10:00,50.66,50.69,50.61,50.62,26600.0,25.9968,26.0122,25.9712,25.9763,26600.0
2015-05-04 14:15:00,50.61,50.66,50.6,50.66,24500.0,25.9712,25.9968,25.966,25.9968,24500.0
2015-05-04 14:20:00,50.65,50.68,50.64,50.65,20600.0,25.9917,26.0071,25.9866,25.9917,20600.0
2015-05-04 14:25:00,50.64,50.67,50.62,50.65,50600.0,25.9866,26.002,25.9763,25.9917,50600.0
2015-05-04 14:30:00,50.66,50.68,50.64,50.66,58600.0,25.9968,26.0071,25.9866,25.9968,58600.0
2015-05-04 14:35:00,50.66,50.68,50.61,50.61,69500.0,25.9968,26.0071,25.9712,25.9712,69500.0
2015-05-04 14:40:00,50.62,50.63,50.58,50.58,28400.0,25.9763,25.9814,25.9558,25.9558,28400.0
2015-05-04 14:45:00,50.58,50.58,50.55,50.57,40800.0,25.9558,25.9558,25.9404,25.9506,40800.0
2015-05-04 14:50:00,50.57,50.59,50.56,50.57,32400.0,25.9506,25.9609,25.9455,25.9506,32400.0
2015-05-04 14:55:00,50.57,50.58,50.56,50.57,18900.0,25.9506,25.9558,25.9455,25.9506,18900.0
2015-05-04 15:00:00,50.58,50.58,50.53,50.54,78700.0,25.9558,25.9558,25.9301,25.9352,78700.0
2015-05-04 15:05:00,50.54,50.55,50.52,50.52,69100.0,25.9352,25.9404,25.925,25.925,69100.0
2015-05-04 15:10:00,50.51,50.54,50.5,50.54,48000.0,25.9198,25.9352,25.9147,25.9352,48000.0
2015-05-04 15:15:00,50.54,50.6,50.51,50.58,46900.0,25.9352,25.966,25.9198,25.9558,46900.0
2015-05-04 15:20:00,50.57,50.64,50.57,50.62,52700.0,25.9506,25.9866,25.9506,25.9763,52700.0
2015-05-04 15:25:00,50.61,50.68,50.61,50.65,53800.0,25.9712,26.0071,25.9712,25.9917,53800.0
2015-05-04 15:30:00,50.65,50.68,50.63,50.65,72300.0,25.9917,26.0071,25.9814,25.9917,72300.0
2015-05-04 15:35:00,50.64,50.68,50.64,50.67,76800.0,25.9866,26.0071,25.9866,26.002,76800.0
2015-05-04 15:40:00,50.66,50.69,50.65,50.67,87200.0,25.9968,26.0122,25.9917,26.002,87200.0
2015-05-04 15:45:00,50.67,50.73,50.64,50.72,215800.0,26.002,26.0327,25.9866,26.0276,215800.0
2015-05-04 15:50:00,50.73,50.73,50.62,50.63,181900.0,26.0327,26.0327,25.9763,25.9814,181900.0
2015-05-04 15:55:00,50.63,50.7,50.6,50.69,482800.0,25.9814,26.0173,25.966,26.0122,482800.0
2015-05-05 09:30:00,50.5,50.52,50.3,50.38,128600.0,25.9147,25.925,25.8121,25.8531,128600.0
2015-05-05 09:35:00,50.4,50.42,50.22,50.29,108400.0,25.8634,25.8737,25.771,25.8069,108400.0
2015-05-05 09:40:00,50.28,50.43,50.25,50.39,94900.0,25.8018,25.8788,25.7864,25.8583,94900.0
2015-05-05 09:45:00,50.39,50.47,50.39,50.46,98400.0,25.8583,25.8993,25.8583,25.8942,98400.0
2015-05-05 09:50:00,50.45,50.51,50.41,50.41,48500.0,25.8891,25.9198,25.8685,25.8685,48500.0
2015-05-05 09:55:00,50.44,50.47,50.35,50.41,52000.0,25.8839,25.8993,25.8377,25.8685,52000.0
2015-05-05 10:00:00,50.41,50.44,50.33,50.36,58800.0,25.8685,25.8839,25.8275,25.8429,58800.0
2015-05-05 10:05:00,50.37,50.39,50.31,50.36,40700.0,25.848,25.8583,25.8172,25.8429,40700.0
2015-05-05 10:10:00,50.38,50.47,50.37,50.44,52000.0,25.8531,25.8993,25.848,25.8839,52000.0
2015-05-05 10:15:00,50.44,50.46,50.38,50.43,42000.0,25.8839,25.8942,25.8531,25.8788,42000.0
2015-05-05 10:20:00,50.43,50.52,50.41,50.52,55000.0,25.8788,25.925,25.8685,25.925,55000.0
2015-05-05 10:25:00,50.52,50.55,50.48,50.52,41700.0,25.925,25.9404,25.9044,25.925,41700.0
2015-05-05 10:30:00,50.52,50.57,50.49,50.53,56500.0,25.925,25.9506,25.9096,25.9301,56500.0
2015-05-05 10:35:00,50.53,50.58,50.5,50.52,61400.0,25.9301,25.9558,25.9147,25.925,61400.0
2015-05-05 10:40:00,50.52,50.56,50.5,50.55,35600.0,25.925,25.9455,25.9147,25.9404,35600.0
2015-05-05 10:45:00,50.55,50.58,50.52,50.53,46900.0,25.9404,25.9558,25.925,25.9301,46900.0
2015-05-05 10:50:00,50.54,50.56,50.49,50.51,55200.0,25.9352,25.9455,25.9096,25.9198,55200.0
2015-05-05 10:55:00,50.49,50.49,50.4,50.41,19300.0,25.9096,25.9096,25.8634,25.8685,19300.0
2015-05-05 11:00:00,50.41,50.41,50.3,50.32,69200.0,25.8685,25.8685,25.8121,25.8223,69200.0
2015-05-05 11:05:00,50.32,50.33,50.23,50.27,38400.0,25.8223,25.8275,25.7762,25.7967,38400.0
2015-05-05 11:10:00,50.27,50.32,50.27,50.31,44200.0,25.7967,25.8223,25.7967,25.8172,44200.0
2015-05-05 11:15:00,50.31,50.31,50.24,50.26,93600.0,25.8172,25.8172,25.7813,25.7916,93600.0
2015-05-05 11:20:00,50.25,50.26,50.15,50.15,135100.0,25.7864,25.7916,25.7351,25.7351,135100.0
2015-05-05 11:25:00,50.16,50.23,50.15,50.19,36400.0,25.7402,25.7762,25.7351,25.7556,36400.0
2015-05-05 11:30:00,50.2,50.22,50.17,50.22,56900.0,25.7608,25.771,25.7454,25.771,56900.0
2015-05-05 11:35:00,50.22,50.24,50.18,50.22,34900.0,25.771,25.7813,25.7505,25.771,34900.0
2015-05-05 11:40:00,50.22,50.28,50.2,50.28,22600.0,25.771,25.8018,25.7608,25.8018,22600.0
2015-05-05 11:45:00,50.28,50.32,50.26,50.29,33900.0,25.8018,25.8223,25.7916,25.8069,33900.0
2015-05-05 11:50:00,50.28,50.33,50.27,50.32,26600.0,25.8018,25.8275,25.7967,25.8223,26600.0
2015-05-05 11:55:00,50.32,50.36,50.31,50.34,32200.0,25.8223,25.8429,25.8172,25.8326,32200.0
2015-05-05 12:00:00,50.34,50.38,50.34,50.37,40400.0,25.8326,25.8531,25.8326,25.848,40400.0
2015-05-05 12:05:00,50.36,50.38,50.33,50.36,20900.0,25.8429,25.8531,25.8275,25.8429,20900.0
2015-05-05 12:10:00,50.36,50.39,50.34,50.38,41600.0,25.8429,25.8583,25.8326,25.8531,41600.0
2015-05-05 12:15:00,50.38,50.44,50.37,50.44,31500.0,25.8531,25.8839,25.848,25.8839,31500.0
2015-05-05 12:20:00,50.43,50.45,50.41,50.43,21600.0,25.8788,25.8891,25.8685,25.8788,21600.0
2015-05-05 12:25:00,50.43,50.45,50.41,50.42,31200.0,25.8788,25.8891,25.8685,25.8737,31200.0
2015-05-05 12:30:00,50.42,50.42,50.36,50.38,67100.0,25.8737,25.8737,25.8429,25.8531,67100.0
2015-05-05 12:35:00,50.37,50.38,50.33,50.34,26300.0,25.848,25.8531,25.8275,25.8326,26300.0
2015-05-05 12:40:00,50.34,50.39,50.3,50.36,49300.0,25.8326,25.8583,25.8121,25.8429,49300.0
2015-05-05 12:45:00,50.37,50.39,50.36,50.37,35400.0,25.848,25.8583,25.8429,25.848,35400.0
2015-05-05 12:50:00,50.38,50.39,50.35,50.36,49100.0,25.8531,25.8583,25.8377,25.8429,49100.0
2015-05-05 12:55:00,50.36,50.36,50.32,50.33,25100.0,25.8429,25.8429,25.8223,25.8275,25100.0
2015-05-05 13:00:00,50.33,50.35,50.31,50.33,22400.0,25.8275,25.8377,25.8172,25.8275,22400.0
2015-05-05 13:05:00,50.32,50.34,50.3,50.31,20700.0,25.8223,25.8326,25.8121,25.8172,20700.0
2015-05-05 13:10:00,50.3,50.31,50.28,50.29,38300.0,25.8121,25.8172,25.8018,25.8069,38300.0
2015-05-05 13:15:00,50.29,50.3,50.25,50.26,65500.0,25.8069,25.8121,25.7864,25.7916,65500.0
2015-05-05 13:20:00,50.26,50.28,50.21,50.28,33100.0,25.7916,25.8018,25.7659,25.8018,33100.0
2015-05-05 13:25:00,50.28,50.31,50.26,50.29,34900.0,25.8018,25.8172,25.7916,25.8069,34900.0
2015-05-05 13:30:00,50.29,50.3,50.25,50.26,24900.0,25.8069,25.8121,25.7864,25.7916,24900.0
2015-05-05 13:35:00,50.26,50.32,50.26,50.31,26300.0,25.7916,25.8223,25.7916,25.8172,26300.0
2015-05-05 13:40:00,50.32,50.33,50.28,50.3,26100.0,25.8223,25.8275,25.8018,25.8121,26100.0
2015-05-05 13:45:00,50.31,50.31,50.26,50.28,17400.0,25.8172,25.8172,25.7916,25.8018,17400.0
2015-05-05 13:50:00,50.28,50.32,50.26,50.28,18400.0,25.8018,25.8223,25.7916,25.8018,18400.0
2015-05-05 13:55:00,50.28,50.29,50.25,50.27,12700.0,25.8018,25.8069,25.7864,25.7967,12700.0
2015-05-05 14:00:00,50.27,50.28,50.24,50.24,22900.0,25.7967,25.8018,25.7813,25.7813,22900.0
2015-05-05 14:05:00,50.25,50.31,50.24,50.29,36300.0,25.7864,25.8172,25.7813,25.8069,36300.0
2015-05-05 14:10:00,50.29,50.33,50.29,50.3,28500.0,25.8069,25.8275,25.8069,25.8121,28500.0
2015-05-05 14:15:00,50.29,50.32,50.27,50.31,31300.0,25.8069,25.8223,25.7967,25.8172,31300.0
2015-05-05 14:20:00,50.31,50.32,50.29,50.31,34000.0,25.8172,25.8223,25.8069,25.8172,34000.0
2015-05-05 14:25:00,50.32,50.32,50.24,50.27,19500.0,25.8223,25.8223,25.7813,25.7967,19500.0
2015-05-05 14:30:00,50.26,50.31,50.23,50.31,22700.0,25.7916,25.8172,25.7762,25.8172,22700.0
2015-05-05 14:35:00,50.31,50.33,50.28,50.28,26200.0,25.8172,25.8275,25.8018,25.8018,26200.0
2015-05-05 14:40:00,50.28,50.29,50.23,50.25,46000.0,25.8018,25.8069,25.7762,25.7864,46000.0
2015-05-05 14:45:00,50.25,50.27,50.24,50.25,21200.0,25.7864,25.7967,25.7813,25.7864,21200.0
2015-05-05 14:50:00,50.25,50.26,50.2,50.21,30200.0,25.7864,25.7916,25.7608,25.7659,30200.0
2015-05-05 14:55:00,50.21,50.25,50.19,50.21,32400.0,25.7659,25.7864,25.7556,25.7659,32400.0
2015-05-05 15:00:00,50.21,50.25,50.19,50.23,34400.0,25.7659,25.7864,25.7556,25.7762,34400.0
2015-05-05 15:05:00,50.22,50.23,50.16,50.17,40900.0,25.771,25.7762,25.7402,25.7454,40900.0
2015-05-05 15:10:00,50.16,50.21,50.15,50.2,36700.0,25.7402,25.7659,25.7351,25.7608,36700.0
2015-05-05 15:15:00,50.2,50.23,50.18,50.19,104200.0,25.7608,25.7762,25.7505,25.7556,104200.0
2015-05-05 15:20:00,50.2,50.23,50.16,50.23,70400.0,25.7608,25.7762,25.7402,25.7762,70400.0
2015-05-05 15:25:00,50.22,50.29,50.22,50.28,65700.0,25.771,25.8069,25.771,25.8018,65700.0
2015-05-05 15:30:00,50.27,50.33,50.27,50.33,83300.0,25.7967,25.8275,25.7967,25.8275,83300.0
2015-05-05 15:35:00,50.32,50.37,50.31,50.34,82700.0,25.8223,25.848,25.8172,25.8326,82700.0
2015-05-05 15:40:00,50.34,50.35,50.28,50.34,112300.0,25.8326,25.8377,25.8018,25.8326,112300.0
2015-05-05 15:45:00,50.35,50.35,50.32,50.34,141300.0,25.8377,25.8377,25.8223,25.8326,141300.0
2015-05-05 15:50:00,50.34,50.35,50.32,50.34,202400.0,25.8326,25.8377,25.8223,25.8326,202400.0
2015-05-05 15:55:00,50.34,50.37,50.33,50.35,269200.0,25.8326,25.848,25.8275,25.8377,269200.0
2015-05-06 09:30:00,50.43,50.64,50.42,50.47,128200.0,25.8788,25.9866,25.8737,25.8993,128200.0
2015-05-06 09:35:00,50.44,50.46,50.3,50.33,62100.0,25.8839,25.8942,25.8121,25.8275,62100.0
2015-05-06 09:40:00,50.32,50.47,50.29,50.31,72500.0,25.8223,25.8993,25.8069,25.8172,72500.0
2015-05-06 09:45:00,50.31,50.33,50.25,50.27,78800.0,25.8172,25.8275,25.7864,25.7967,78800.0
2015-05-06 09:50:00,50.26,50.31,50.2,50.21,115500.0,25.7916,25.8172,25.7608,25.7659,115500.0
2015-05-06 09:55:00,50.21,50.27,50.2,50.25,147600.0,25.7659,25.7967,25.7608,25.7864,147600.0
2015-05-06 10:00:00,50.25,50.29,50.23,50.29,68900.0,25.7864,25.8069,25.7762,25.8069,68900.0
2015-05-06 10:05:00,50.29,50.33,50.18,50.19,80200.0,25.8069,25.8275,25.7505,25.7556,80200.0
2015-05-06 10:10:00,50.19,50.23,50.13,50.23,97200.0,25.7556,25.7762,25.7248,25.7762,97200.0
2015-05-06 10:15:00,50.23,50.36,50.23,50.28,107400.0,25.7762,25.8429,25.7762,25.8018,107400.0
2015-05-06 10:20:00,50.27,50.35,50.27,50.33,32800.0,25.7967,25.8377,25.7967,25.8275,32800.0
2015-05-06 10:25:00,50.33,50.36,50.28,50.35,71000.0,25.8275,25.8429,25.8018,25.8377,71000.0
2015-05-06 10:30:00,50.34,50.37,50.33,50.34,36400.0,25.8326,25.848,25.8275,25.8326,36400.0
2015-05-06 10:35:00,50.33,50.39,50.32,50.39,34600.0,25.8275,25.8583,25.8223,25.8583,34600.0
2015-05-06 10:40:00,50.39,50.53,50.39,50.49,65700.0,25.8583,25.9301,25.8583,25.9096,65700.0
2015-05-06 10:45:00,50.49,50.62,50.49,50.58,80100.0,25.9096,25.9763,25.9096,25.9558,80100.0
2015-05-06 10:50:00,50.59,50.66,50.57,50.64,81700.0,25.9609,25.9968,25.9506,25.9866,81700.0
2015-05-06 10:55:00,50.64,50.67,50.62,50.66,98100.0,25.9866,26.002,25.9763,25.9968,98100.0
2015-05-06 11:00:00,50.66,50.73,50.65,50.71,67700.0,25.9968,26.0327,25.9917,26.0225,67700.0
2015-05-06 11:05:00,50.72,50.78,50.71,50.73,90500.0,26.0276,26.0584,26.0225,26.0327,90500.0
2015-05-06 11:10:00,50.73,50.73,50.57,50.61,53100.0,26.0327,26.0327,25.9506,25.9712,53100.0
2015-05-06 11:15:00,50.6,50.65,50.58,50.62,37600.0,25.966,25.9917,25.9558,25.9763,37600.0
2015-05-06 11:20:00,50.62,50.63,50.53,50.53,86100.0,25.9763,25.9814,25.9301,25.9301,86100.0
2015-05-06 11:25:00,50.53,50.6,50.52,50.59,40800.0,25.9301,25.966,25.925,25.9609,40800.0
2015-05-06 11:30:00,50.59,50.62,50.54,50.58,47500.0,25.9609,25.9763,25.9352,25.9558,47500.0
2015-05-06 11:35:00,50.58,50.59,50.53,50.56,31700.0,25.9558,25.9609,25.9301,25.9455,31700.0
2015-05-06 11:40:00,50.57,50.67,50.56,50.66,43200.0,25.9506,26.002,25.9455,25.9968,43200.0
2015-05-06 11:45:00,50.65,50.67,50.6,50.64,28200.0,25.9917,26.002,25.966,25.9866,28200.0
2015-05-06 11:50:00,50.65,50.69,50.63,50.66,41300.0,25.9917,26.0122,25.9814,25.9968,41300.0
2015-05-06 11:55:00,50.66,50.68,50.62,50.67,46500.0,25.9968,26.0071,25.9763,26.002,46500.0
2015-05-06 12:00:00,50.66,50.66,50.57,50.58,27500.0,25.9968,25.9968,25.9506,25.9558,27500.0
2015-05-06 12:05:00,50.57,50.57,50.5,50.51,46600.0,25.9506,25.9506,25.9147,25.9198,46600.0
2015-05-06 12:10:00,50.51,50.55,50.49,50.5,29100.0,25.9198,25.9404,25.9096,25.9147,29100.0
2015-05-06 12:15:00,50.51,50.54,50.48,50.51,32800.0,25.9198,25.9352,25.9044,25.9198,32800.0
2015-05-06 12:20:00,50.52,50.52,50.5,50.52,27200.0,25.925,25.925,25.9147,25.925,27200.0
2015-05-06 12:25:00,50.51,50.52,50.48,50.48,52600.0,25.9198,25.925,25.9044,25.9044,52600.0
2015-05-06 12:30:00,50.48,50.56,50.47,50.55,52000.0,25.9044,25.9455,25.8993,25.9404,52000.0
2015-05-06 12:35:00,50.55,50.58,50.54,50.57,52100.0,25.9404,25.9558,25.9352,25.9506,52100.0
2015-05-06 12:40:00,50.57,50.57,50.54,50.54,48100.0,25.9506,25.9506,25.9352,25.9352,48100.0
2015-05-06 12:45:00,50.54,50.59,50.53,50.57,75300.0,25.9352,25.9609,25.9301,25.9506,75300.0
2015-05-06 12:50:00,50.58,50.61,50.53,50.6,112500.0,25.9558,25.9712,25.9301,25.966,112500.0
2015-05-06 12:55:00,50.6,50.64,50.58,50.59,40700.0,25.966,25.9866,25.9558,25.9609,40700.0
2015-05-06 13:00:00,50.59,50.6,50.53,50.54,48600.0,25.9609,25.966,25.9301,25.9352,48600.0
2015-05-06 13:05:00,50.53,50.55,50.51,50.53,34300.0,25.9301,25.9404,25.9198,25.9301,34300.0
2015-05-06 13:10:00,50.53,50.56,50.5,50.52,103900.0,25.9301,25.9455,25.9147,25.925,103900.0
2015-05-06 13:15:00,50.51,50.55,50.5,50.55,28600.0,25.9198,25.9404,25.9147,25.9404,28600.0
2015-05-06 13:20:00,50.54,50.58,50.53,50.57,33700.0,25.9352,25.9558,25.9301,25.9506,33700.0
2015-05-06 13:25:00,50.57,50.57,50.51,50.52,34800.0,25.9506,25.9506,25.9198,25.925,34800.0
2015-05-06 13:30:00,50.52,50.52,50.41,50.43,68900.0,25.925,25.925,25.8685,25.8788,68900.0
2015-05-06 13:35:00,50.43,50.44,50.37,50.43,46200.0,25.8788,25.8839,25.848,25.8788,46200.0
2015-05-06 13:40:00,50.44,50.45,50.42,50.43,44700.0,25.8839,25.8891,25.8737,25.8788,44700.0
2015-05-06 13:45:00,50.43,50.43,50.35,50.38,63500.0,25.8788,25.8788,25.8377,25.8531,63500.0
2015-05-06 13:50:00,50.37,50.41,50.36,50.39,74300.0,25.848,25.8685,25.8429,25.8583,74300.0
2015-05-06 13:55:00,50.39,50.44,50.38,50.43,36200.0,25.8583,25.8839,25.8531,25.8788,36200.0
2015-05-06 14:00:00,50.44,50.45,50.41,50.42,39400.0,25.8839,25.8891,25.8685,25.8737,39400.0
2015-05-06 14:05:00,50.42,50.46,50.41,50.44,59200.0,25.8737,25.8942,25.8685,25.8839,59200.0
2015-05-06 14:10:00,50.44,50.45,50.42,50.42,89600.0,25.8839,25.8891,25.8737,25.8737,89600.0
2015-05-06 14:15:00,50.42,50.46,50.42,50.45,53700.0,25.8737,25.8942,25.8737,25.8891,53700.0
2015-05-06 14:20:00,50.44,50.51,50.44,50.5,57100.0,25.8839,25.9198,25.8839,25.9147,57100.0
2015-05-06 14:25:00,50.51,50.58,50.48,50.57,116400.0,25.9198,25.9558,25.9044,25.9506,116400.0
2015-05-06 14:30:00,50.57,50.58,50.54,50.56,140700.0,25.9506,25.9558,25.9352,25.9455,140700.0
2015-05-06 14:35:00,50.56,50.57,50.5,50.54,163700.0,25.9455,25.9506,25.9147,25.9352,163700.0
2015-05-06 14:40:00,50.53,50.54,50.46,50.48,78600.0,25.9301,25.9352,25.8942,25.9044,78600.0
2015-05-06 14:45:00,50.49,50.51,50.46,50.49,64400.0,25.9096,25.9198,25.8942,25.9096,64400.0
2015-05-06 14:50:00,50.49,50.5,50.45,50.45,43600.0,25.9096,25.9147,25.8891,25.8891,43600.0
2015-05-06 14:55:00,50.45,50.51,50.45,50.47,66700.0,25.8891,25.9198,25.8891,25.8993,66700.0
2015-05-06 15:00:00,50.47,50.48,50.45,50.45,62200.0,25.8993,25.9044,25.8891,25.8891,62200.0
2015-05-06 15:05:00,50.45,50.49,50.45,50.49,54700.0,25.8891,25.9096,25.8891,25.9096,54700.0
2015-05-06 15:10:00,50.48,50.49,50.43,50.44,105100.0,25.9044,25.9096,25.8788,25.8839,105100.0
2015-05-06 15:15:00,50.44,50.44,50.38,50.41,85500.0,25.8839,25.8839,25.8531,25.8685,85500.0
2015-05-06 15:20:00,50.4,50.45,50.4,50.45,76800.0,25.8634,25.8891,25.8634,25.8891,76800.0
2015-05-06 15:25:00,50.45,50.53,50.44,50.53,113000.0,25.8891,25.9301,25.8839,25.9301,113000.0
2015-05-06 15:30:00,50.52,50.55,50.49,50.49,127300.0,25.925,25.9404,25.9096,25.9096,127300.0
2015-05-06 15:35:00,50.48,50.6,50.48,50.57,129800.0,25.9044,25.966,25.9044,25.9506,129800.0
2015-05-06 15:40:00,50.56,50.6,50.53,50.54,99500.0,25.9455,25.966,25.9301,25.9352,99500.0
2015-05-06 15:45:00,50.53,50.6,50.51,50.6,144700.0,25.9301,25.966,25.9198,25.966,144700.0
2015-05-06 15:50:00,50.59,50.62,50.58,50.6,159400.0,25.9609,25.9763,25.9558,25.966,159400.0
2015-05-06 15:55:00,50.6,50.71,50.59,50.71,305400.0,25.966,26.0225,25.9609,26.0225,305400.0
2015-05-07 09:30:00,50.48,50.66,50.42,50.64,184200.0,25.9044,25.9968,25.8737,25.9866,184200.0
2015-05-07 09:35:00,50.64,50.67,50.55,50.63,75400.0,25.9866,26.002,25.9404,25.9814,75400.0
2015-05-07 09:40:00,50.65,50.72,50.6,50.65,60300.0,25.9917,26.0276,25.966,25.9917,60300.0
2015-05-07 09:45:00,50.66,50.71,50.64,50.7,49000.0,25.9968,26.0225,25.9866,26.0173,49000.0
2015-05-07 09:50:00,50.69,50.7,50.6,50.62,39100.0,26.0122,26.0173,25.966,25.9763,39100.0
2015-05-07 09:55:00,50.62,50.62,50.53,50.53,31700.0,25.9763,25.9763,25.9301,25.9301,31700.0
2015-05-07 10:00:00,50.53,50.57,50.5,50.53,26000.0,25.9301,25.9506,25.9147,25.9301,26000.0
2015-05-07 10:05:00,50.53,50.55,50.45,50.47,37800.0,25.9301,25.9404,25.8891,25.8993,37800.0
2015-05-07 10:10:00,50.48,50.56,50.46,50.55,34200.0,25.9044,25.9455,25.8942,25.9404,34200.0
2015-05-07 10:15:00,50.55,50.57,50.49,50.52,33000.0,25.9404,25.9506,25.9096,25.925,33000.0
2015-05-07 10:20:00,50.51,50.55,50.49,50.51,39600.0,25.9198,25.9404,25.9096,25.9198,39600.0
2015-05-07 10:25:00,50.51,50.55,50.47,50.48,61000.0,25.9198,25.9404,25.8993,25.9044,61000.0
2015-05-07 10:30:00,50.48,50.55,50.47,50.52,53300.0,25.9044,25.9404,25.8993,25.925,53300.0
2015-05-07 10:35:00,50.53,50.66,50.53,50.66,73900.0,25.9301,25.9968,25.9301,25.9968,73900.0
2015-05-07 10:40:00,50.66,50.88,50.66,50.88,174000.0,25.9968,26.1097,25.9968,26.1097,174000.0
2015-05-07 10:45:00,50.87,50.89,50.82,50.85,57700.0,26.1046,26.1148,26.0789,26.0943,57700.0
2015-05-07 10:50:00,50.86,50.98,50.83,50.94,123400.0,26.0995,26.161,26.0841,26.1405,123400.0
2015-05-07 10:55:00,50.94,50.96,50.93,50.94,43000.0,26.1405,26.1508,26.1354,26.1405,43000.0
2015-05-07 11:00:00,50.95,50.99,50.9,50.98,83100.0,26.1456,26.1662,26.12,26.161,83100.0
2015-05-07 11:05:00,50.99,51.0,50.94,50.99,69500.0,26.1662,26.1713,26.1405,26.1662,69500.0
2015-05-07 11:10:00,50.99,51.0,50.95,50.96,41200.0,26.1662,26.1713,26.1456,26.1508,41200.0
2015-05-07 11:15:00,50.97,50.99,50.95,50.98,68400.0,26.1559,26.1662,26.1456,26.161,68400.0
2015-05-07 11:20:00,50.98,51.07,50.97,51.07,75000.0,26.161,26.2072,26.1559,26.2072,75000.0
2015-05-07 11:25:00,51.07,51.23,51.06,51.13,153000.0,26.2072,26.2893,26.2021,26.238,153000.0
2015-05-07 11:30:00,51.12,51.13,51.04,51.04,66300.0,26.2329,26.238,26.1918,26.1918,66300.0
2015-05-07 11:35:00,51.05,51.09,51.04,51.05,30200.0,26.197,26.2175,26.1918,26.197,30200.0
2015-05-07 11:40:00,51.05,51.13,51.05,51.13,30400.0,26.197,26.238,26.197,26.238,30400.0
2015-05-07 11:45:00,51.12,51.16,51.1,51.16,31800.0,26.2329,26.2534,26.2226,26.2534,31800.0
2015-05-07 11:50:00,51.16,51.16,51.13,51.15,23600.0,26.2534,26.2534,26.238,26.2483,23600.0
2015-05-07 11:55:00,51.15,51.18,51.12,51.15,61700.0,26.2483,26.2637,26.2329,26.2483,61700.0
2015-05-07 12:00:00,51.14,51.18,51.14,51.18,24800.0,26.2431,26.2637,26.2431,26.2637,24800.0
2015-05-07 12:05:00,51.18,51.18,51.16,51.18,14300.0,26.2637,26.2637,26.2534,26.2637,14300.0
2015-05-07 12:10:00,51.17,51.23,51.16,51.21,50100.0,26.2585,26.2893,26.2534,26.2791,50100.0
2015-05-07 12:15:00,51.21,51.25,51.18,51.25,38800.0,26.2791,26.2996,26.2637,26.2996,38800.0
2015-05-07 12:20:00,51.25,51.3,51.23,51.3,43800.0,26.2996,26.3252,26.2893,26.3252,43800.0
2015-05-07 12:25:00,51.29,51.3,51.25,51.26,33900.0,26.3201,26.3252,26.2996,26.3047,33900.0
2015-05-07 12:30:00,51.26,51.28,51.25,51.25,28400.0,26.3047,26.315,26.2996,26.2996,28400.0
2015-05-07 12:35:00,51.26,51.31,51.26,51.31,19000.0,26.3047,26.3304,26.3047,26.3304,19000.0
2015-05-07 12:40:00,51.31,51.32,51.29,51.3,42100.0,26.3304,26.3355,26.3201,26.3252,42100.0
2015-05-07 12:45:00,51.3,51.31,51.26,51.27,22000.0,26.3252,26.3304,26.3047,26.3098,22000.0
2015-05-07 12:50:00,51.27,51.28,51.26,51.26,25900.0,26.3098,26.315,26.3047,26.3047,25900.0
2015-05-07 12:55:00,51.26,51.27,51.25,51.26,13000.0,26.3047,26.3098,26.2996,26.3047,13000.0
2015-05-07 13:00:00,51.25,51.3,51.25,51.26,51600.0,26.2996,26.3252,26.2996,26.3047,51600.0
2015-05-07 13:05:00,51.26,51.27,51.23,51.23,27500.0,26.3047,26.3098,26.2893,26.2893,27500.0
2015-05-07 13:10:00,51.23,51.26,51.22,51.24,24800.0,26.2893,26.3047,26.2842,26.2945,24800.0
2015-05-07 13:15:00,51.24,51.26,51.24,51.25,27500.0,26.2945,26.3047,26.2945,26.2996,27500.0
2015-05-07 13:20:00,51.24,51.25,51.21,51.21,21300.0,26.2945,26.2996,26.2791,26.2791,21300.0
2015-05-07 13:25:00,51.22,51.23,51.2,51.22,16200.0,26.2842,26.2893,26.2739,26.2842,16200.0
2015-05-07 13:30:00,51.21,51.25,51.21,51.25,35600.0,26.2791,26.2996,26.2791,26.2996,35600.0
2015-05-07 13:35:00,51.25,51.28,51.23,51.28,53600.0,26.2996,26.315,26.2893,26.315,53600.0
2015-05-07 13:40:00,51.28,51.32,51.27,51.31,50600.0,26.315,26.3355,26.3098,26.3304,50600.0
2015-05-07 13:45:00,51.32,51.32,51.28,51.28,35900.0,26.3355,26.3355,26.315,26.315,35900.0
2015-05-07 13:50:00,51.28,51.3,51.25,51.26,47100.0,26.315,26.3252,26.2996,26.3047,47100.0
2015-05-07 13:55:00,51.26,51.29,51.25,51.26,57900.0,26.3047,26.3201,26.2996,26.3047,57900.0
2015-05-07 14:00:00,51.27,51.29,51.26,51.27,25900.0,26.3098,26.3201,26.3047,26.3098,25900.0
2015-05-07 14:05:00,51.27,51.29,51.25,51.26,34000.0,26.3098,26.3201,26.2996,26.3047,34000.0
2015-05-07 14:10:00,51.26,51.27,51.25,51.26,21500.0,26.3047,26.3098,26.2996,26.3047,21500.0
2015-05-07 14:15:00,51.27,51.28,51.24,51.25,45700.0,26.3098,26.315,26.2945,26.2996,45700.0
2015-05-07 14:20:00,51.25,51.27,51.24,51.27,19400.0,26.2996,26.3098,26.2945,26.3098,19400.0
2015-05-07 14:25:00,51.27,51.29,51.26,51.28,18600.0,26.3098,26.3201,26.3047,26.315,18600.0
2015-05-07 14:30:00,51.27,51.3,51.27,51.28,41700.0,26.3098,26.3252,26.3098,26.315,41700.0
2015-05-07 14:35:00,51.28,51.28,51.26,51.28,44900.0,26.315,26.315,26.3047,26.315,44900.0
2015-05-07 14:40:00,51.28,51.3,51.26,51.29,31800.0,26.315,26.3252,26.3047,26.3201,31800.0
2015-05-07 14:45:00,51.3,51.31,51.26,51.26,72700.0,26.3252,26.3304,26.3047,26.3047,72700.0
2015-05-07 14:50:00,51.26,51.27,51.25,51.26,27400.0,26.3047,26.3098,26.2996,26.3047,27400.0
2015-05-07 14:55:00,51.26,51.27,51.24,51.27,34600.0,26.3047,26.3098,26.2945,26.3098,34600.0
2015-05-07 15:00:00,51.26,51.31,51.26,51.31,28400.0,26.3047,26.3304,26.3047,26.3304,28400.0
2015-05-07 15:05:00,51.3,51.34,51.29,51.33,67500.0,26.3252,26.3458,26.3201,26.3406,67500.0
2015-05-07 15:10:00,51.32,51.36,51.32,51.33,66400.0,26.3355,26.356,26.3355,26.3406,66400.0
2015-05-07 15:15:00,51.33,51.34,51.27,51.29,65500.0,26.3406,26.3458,26.3098,26.3201,65500.0
2015-05-07 15:20:00,51.28,51.29,51.24,51.26,49400.0,26.315,26.3201,26.2945,26.3047,49400.0
2015-05-07 15:25:00,51.27,51.27,51.23,51.27,57000.0,26.3098,26.3098,26.2893,26.3098,57000.0
2015-05-07 15:30:00,51.27,51.27,51.23,51.25,69200.0,26.3098,26.3098,26.2893,26.2996,69200.0
2015-05-07 15:35:00,51.25,51.25,51.23,51.23,52600.0,26.2996,26.2996,26.2893,26.2893,52600.0
2015-05-07 15:40:00,51.24,51.25,51.14,51.18,128400.0,26.2945,26.2996,26.2431,26.2637,128400.0
2015-05-07 15:45:00,51.18,51.29,51.17,51.29,132100.0,26.2637,26.3201,26.2585,26.3201,132100.0
2015-05-07 15:50:00,51.29,51.33,51.28,51.33,108400.0,26.3201,26.3406,26.315,26.3406,108400.0
2015-05-07 15:55:00,51.33,51.33,51.24,51.24,294400.0,26.3406,26.3406,26.2945,26.2945,294400.0
2015-05-08 09:30:00,51.61,51.86,51.53,51.8,227100.0,26.4843,26.6126,26.4433,26.5818,227100.0
2015-05-08 09:35:00,51.79,51.94,51.78,51.91,83400.0,26.5767,26.6537,26.5716,26.6383,83400.0
2015-05-08 09:40:00,51.9,52.07,51.88,52.05,241700.0,26.6331,26.7204,26.6229,26.7101,241700.0
2015-05-08 09:45:00,52.05,52.17,52.04,52.14,95900.0,26.7101,26.7717,26.705,26.7563,95900.0
2015-05-08 09:50:00,52.14,52.28,52.08,52.24,179600.0,26.7563,26.8281,26.7255,26.8076,179600.0
2015-05-08 09:55:00,52.24,52.26,52.16,52.22,65300.0,26.8076,26.8179,26.7666,26.7974,65300.0
2015-05-08 10:00:00,52.22,52.24,52.18,52.23,44900.0,26.7974,26.8076,26.7768,26.8025,44900.0
2015-05-08 10:05:00,52.24,52.35,52.23,52.31,141100.0,26.8076,26.8641,26.8025,26.8435,141100.0
2015-05-08 10:10:00,52.31,52.33,52.26,52.32,72000.0,26.8435,26.8538,26.8179,26.8487,72000.0
2015-05-08 10:15:00,52.31,52.32,52.21,52.26,88700.0,26.8435,26.8487,26.7922,26.8179,88700.0
2015-05-08 10:20:00,52.26,52.29,52.23,52.29,36300.0,26.8179,26.8333,26.8025,26.8333,36300.0
2015-05-08 10:25:00,52.29,52.41,52.28,52.38,148300.0,26.8333,26.8949,26.8281,26.8795,148300.0
2015-05-08 10:30:00,52.37,52.41,52.36,52.37,93200.0,26.8743,26.8949,26.8692,26.8743,93200.0
2015-05-08 10:35:00,52.37,52.38,52.32,52.34,83300.0,26.8743,26.8795,26.8487,26.8589,83300.0
2015-05-08 10:40:00,52.34,52.41,52.33,52.38,89300.0,26.8589,26.8949,26.8538,26.8795,89300.0
2015-05-08 10:45:00,52.38,52.42,52.38,52.41,42100.0,26.8795,26.9,26.8795,26.8949,42100.0
2015-05-08 10:50:00,52.41,52.44,52.41,52.41,59100.0,26.8949,26.9102,26.8949,26.8949,59100.0
2015-05-08 10:55:00,52.4,52.42,52.36,52.4,61500.0,26.8897,26.9,26.8692,26.8897,61500.0
2015-05-08 11:00:00,52.4,52.42,52.36,52.38,44000.0,26.8897,26.9,26.8692,26.8795,44000.0
2015-05-08 11:05:00,52.38,52.38,52.33,52.35,41100.0,26.8795,26.8795,26.8538,26.8641,41100.0
2015-05-08 11:10:00,52.36,52.39,52.35,52.36,35900.0,26.8692,26.8846,26.8641,26.8692,35900.0
2015-05-08 11:15:00,52.36,52.38,52.32,52.34,36700.0,26.8692,26.8795,26.8487,26.8589,36700.0
2015-05-08 11:20:00,52.34,52.35,52.31,52.33,42900.0,26.8589,26.8641,26.8435,26.8538,42900.0
2015-05-08 11:25:00,52.34,52.34,52.28,52.28,46600.0,26.8589,26.8589,26.8281,26.8281,46600.0
2015-05-08 11:30:00,52.29,52.35,52.29,52.33,77100.0,26.8333,26.8641,26.8333,26.8538,77100.0
2015-05-08 11:35:00,52.33,52.35,52.32,52.33,28800.0,26.8538,26.8641,26.8487,26.8538,28800.0
2015-05-08 11:40:00,52.33,52.36,52.31,52.32,30800.0,26.8538,26.8692,26.8435,26.8487,30800.0
2015-05-08 11:45:00,52.32,52.35,52.29,52.3,113600.0,26.8487,26.8641,26.8333,26.8384,113600.0
2015-05-08 11:50:00,52.3,52.38,52.29,52.36,31800.0,26.8384,26.8795,26.8333,26.8692,31800.0
2015-05-08 11:55:00,52.35,52.38,52.32,52.36,100100.0,26.8641,26.8795,26.8487,26.8692,100100.0
2015-05-08 12:00:00,52.37,52.38,52.32,52.35,28400.0,26.8743,26.8795,26.8487,26.8641,28400.0
2015-05-08 12:05:00,52.35,52.35,52.28,52.28,20600.0,26.8641,26.8641,26.8281,26.8281,20600.0
2015-05-08 12:10:00,52.28,52.28,52.19,52.23,45700.0,26.8281,26.8281,26.782,26.8025,45700.0
2015-05-08 12:15:00,52.23,52.28,52.23,52.27,35600.0,26.8025,26.8281,26.8025,26.823,35600.0
2015-05-08 12:20:00,52.27,52.29,52.26,52.27,45600.0,26.823,26.8333,26.8179,26.823,45600.0
2015-05-08 12:25:00,52.27,52.28,52.24,52.24,20900.0,26.823,26.8281,26.8076,26.8076,20900.0
2015-05-08 12:30:00,52.24,52.3,52.24,52.28,30600.0,26.8076,26.8384,26.8076,26.8281,30600.0
2015-05-08 12:35:00,52.28,52.29,52.26,52.27,18400.0,26.8281,26.8333,26.8179,26.823,18400.0
2015-05-08 12:40:00,52.27,52.28,52.21,52.21,44500.0,26.823,26.8281,26.7922,26.7922,44500.0
2015-05-08 12:45:00,52.21,52.24,52.2,52.22,30400.0,26.7922,26.8076,26.7871,26.7974,30400.0
2015-05-08 12:50:00,52.23,52.25,52.19,52.2,26200.0,26.8025,26.8127,26.782,26.7871,26200.0
2015-05-08 12:55:00,52.2,52.23,52.19,52.21,31700.0,26.7871,26.8025,26.782,26.7922,31700.0
2015-05-08 13:00:00,52.21,52.21,52.18,52.18,20400.0,26.7922,26.7922,26.7768,26.7768,20400.0
2015-05-08 13:05:00,52.19,52.22,52.18,52.2,48400.0,26.782,26.7974,26.7768,26.7871,48400.0
2015-05-08 13:10:00,52.21,52.23,52.15,52.16,31200.0,26.7922,26.8025,26.7614,26.7666,31200.0
2015-05-08 13:15:00,52.16,52.17,52.13,52.14,37700.0,26.7666,26.7717,26.7512,26.7563,37700.0
2015-05-08 13:20:00,52.15,52.19,52.14,52.17,49900.0,26.7614,26.782,26.7563,26.7717,49900.0
2015-05-08 13:25:00,52.18,52.18,52.16,52.17,43500.0,26.7768,26.7768,26.7666,26.7717,43500.0
2015-05-08 13:30:00,52.16,52.17,52.1,52.1,76800.0,26.7666,26.7717,26.7358,26.7358,76800.0
2015-05-08 13:35:00,52.1,52.11,52.07,52.07,23300.0,26.7358,26.7409,26.7204,26.7204,23300.0
2015-05-08 13:40:00,52.07,52.11,52.07,52.11,36100.0,26.7204,26.7409,26.7204,26.7409,36100.0
2015-05-08 13:45:00,52.11,52.15,52.1,52.14,28800.0,26.7409,26.7614,26.7358,26.7563,28800.0
2015-05-08 13:50:00,52.15,52.18,52.14,52.17,55700.0,26.7614,26.7768,26.7563,26.7717,55700.0
2015-05-08 13:55:00,52.17,52.17,52.12,52.14,73300.0,26.7717,26.7717,26.746,26.7563,73300.0
2015-05-08 14:00:00,52.14,52.17,52.13,52.16,29500.0,26.7563,26.7717,26.7512,26.7666,29500.0
2015-05-08 14:05:00,52.16,52.18,52.13,52.13,53400.0,26.7666,26.7768,26.7512,26.7512,53400.0
2015-05-08 14:10:00,52.13,52.17,52.12,52.16,41300.0,26.7512,26.7717,26.746,26.7666,41300.0
2015-05-08 14:15:00,52.17,52.19,52.15,52.18,34500.0,26.7717,26.782,26.7614,26.7768,34500.0
2015-05-08 14:20:00,52.18,52.18,52.12,52.12,40800.0,26.7768,26.7768,26.746,26.746,40800.0
2015-05-08 14:25:00,52.12,52.13,52.07,52.07,22900.0,26.746,26.7512,26.7204,26.7204,22900.0
2015-05-08 14:30:00,52.08,52.14,52.07,52.13,27900.0,26.7255,26.7563,26.7204,26.7512,27900.0
2015-05-08 14:35:00,52.12,52.13,52.1,52.13,31100.0,26.746,26.7512,26.7358,26.7512,31100.0
2015-05-08 14:40:00,52.13,52.15,52.12,52.13,26800.0,26.7512,26.7614,26.746,26.7512,26800.0
2015-05-08 14:45:00,52.13,52.15,52.12,52.14,40200.0,26.7512,26.7614,26.746,26.7563,40200.0
2015-05-08 14:50:00,52.13,52.14,52.11,52.14,20900.0,26.7512,26.7563,26.7409,26.7563,20900.0
2015-05-08 14:55:00,52.13,52.14,52.09,52.11,37800.0,26.7512,26.7563,26.7306,26.7409,37800.0
2015-05-08 15:00:00,52.12,52.13,52.1,52.13,36300.0,26.746,26.7512,26.7358,26.7512,36300.0
2015-05-08 15:05:00,52.13,52.15,52.12,52.15,40200.0,26.7512,26.7614,26.746,26.7614,40200.0
2015-05-08 15:10:00,52.15,52.16,52.14,52.16,84200.0,26.7614,26.7666,26.7563,26.7666,84200.0
2015-05-08 15:15:00,52.15,52.16,52.11,52.12,59200.0,26.7614,26.7666,26.7409,26.746,59200.0
2015-05-08 15:20:00,52.12,52.16,52.11,52.12,57100.0,26.746,26.7666,26.7409,26.746,57100.0
2015-05-08 15:25:00,52.12,52.13,52.09,52.11,36400.0,26.746,26.7512,26.7306,26.7409,36400.0
2015-05-08 15:30:00,52.11,52.15,52.1,52.14,35000.0,26.7409,26.7614,26.7358,26.7563,35000.0
2015-05-08 15:35:00,52.14,52.15,52.12,52.12,57800.0,26.7563,26.7614,26.746,26.746,57800.0
2015-05-08 15:40:00,52.12,52.16,52.12,52.14,95700.0,26.746,26.7666,26.746,26.7563,95700.0
2015-05-08 15:45:00,52.14,52.16,52.13,52.16,48700.0,26.7563,26.7666,26.7512,26.7666,48700.0
2015-05-08 15:50:00,52.16,52.17,52.12,52.17,154300.0,26.7666,26.7717,26.746,26.7717,154300.0
2015-05-08 15:55:00,52.16,52.18,52.16,52.16,195100.0,26.7666,26.7768,26.7666,26.7666,195100.0
2015-05-11 09:30:00,52.2,52.29,52.06,52.24,184800.0,26.7871,26.8333,26.7152,26.8076,184800.0
2015-05-11 09:35:00,52.21,52.25,52.15,52.22,65700.0,26.7922,26.8127,26.7614,26.7974,65700.0
2015-05-11 09:40:00,52.22,52.28,52.19,52.23,90400.0,26.7974,26.8281,26.782,26.8025,90400.0
2015-05-11 09:45:00,52.22,52.26,52.21,52.22,65200.0,26.7974,26.8179,26.7922,26.7974,65200.0
2015-05-11 09:50:00,52.21,52.23,52.15,52.23,113300.0,26.7922,26.8025,26.7614,26.8025,113300.0
2015-05-11 09:55:00,52.23,52.26,52.2,52.24,84600.0,26.8025,26.8179,26.7871,26.8076,84600.0
2015-05-11 10:00:00,52.24,52.3,52.24,52.29,44900.0,26.8076,26.8384,26.8076,26.8333,44900.0
2015-05-11 10:05:00,52.3,52.31,52.25,52.28,43500.0,26.8384,26.8435,26.8127,26.8281,43500.0
2015-05-11 10:10:00,52.28,52.28,52.22,52.23,37900.0,26.8281,26.8281,26.7974,26.8025,37900.0
2015-05-11 10:15:00,52.24,52.27,52.23,52.23,43600.0,26.8076,26.823,26.8025,26.8025,43600.0
2015-05-11 10:20:00,52.23,52.27,52.22,52.25,50100.0,26.8025,26.823,26.7974,26.8127,50100.0
2015-05-11 10:25:00,52.26,52.26,52.16,52.17,58200.0,26.8179,26.8179,26.7666,26.7717,58200.0
2015-05-11 10:30:00,52.17,52.17,52.09,52.13,69500.0,26.7717,26.7717,26.7306,26.7512,69500.0
2015-05-11 10:35:00,52.13,52.13,52.08,52.11,32800.0,26.7512,26.7512,26.7255,26.7409,32800.0
2015-05-11 10:40:00,52.11,52.16,52.09,52.16,33300.0,26.7409,26.7666,26.7306,26.7666,33300.0
2015-05-11 10:45:00,52.16,52.17,52.12,52.13,26200.0,26.7666,26.7717,26.746,26.7512,26200.0
2015-05-11 10:50:00,52.13,52.17,52.12,52.13,33200.0,26.7512,26.7717,26.746,26.7512,33200.0
2015-05-11 10:55:00,52.13,52.15,52.11,52.12,14700.0,26.7512,26.7614,26.7409,26.746,14700.0
2015-05-11 11:00:00,52.11,52.12,52.07,52.08,49300.0,26.7409,26.746,26.7204,26.7255,49300.0
2015-05-11 11:05:00,52.08,52.14,52.07,52.14,24100.0,26.7255,26.7563,26.7204,26.7563,24100.0
2015-05-11 11:10:00,52.13,52.18,52.13,52.13,47300.0,26.7512,26.7768,26.7512,26.7512,47300.0
2015-05-11 11:15:00,52.14,52.14,52.11,52.13,25400.0,26.7563,26.7563,26.7409,26.7512,25400.0
2015-05-11 11:20:00,52.13,52.14,52.06,52.07,33200.0,26.7512,26.7563,26.7152,26.7204,33200.0
2015-05-11 11:25:00,52.08,52.08,52.05,52.07,35500.0,26.7255,26.7255,26.7101,26.7204,35500.0
2015-05-11 11:30:00,52.08,52.08,52.02,52.05,37000.0,26.7255,26.7255,26.6947,26.7101,37000.0
2015-05-11 11:35:00,52.05,52.05,52.01,52.04,36600.0,26.7101,26.7101,26.6896,26.705,36600.0
2015-05-11 11:40:00,52.04,52.05,51.94,51.95,54000.0,26.705,26.7101,26.6537,26.6588,54000.0
2015-05-11 11:45:00,51.96,52.0,51.93,51.96,32900.0,26.6639,26.6845,26.6485,26.6639,32900.0
2015-05-11 11:50:00,51.97,52.02,51.96,51.98,24800.0,26.6691,26.6947,26.6639,26.6742,24800.0
2015-05-11 11:55:00,51.97,51.99,51.94,51.96,39200.0,26.6691,26.6793,26.6537,26.6639,39200.0
2015-05-11 12:00:00,51.95,51.95,51.83,51.84,51400.0,26.6588,26.6588,26.5972,26.6024,51400.0
2015-05-11 12:05:00,51.83,51.85,51.77,51.81,60000.0,26.5972,26.6075,26.5664,26.587,60000.0
2015-05-11 12:10:00,51.81,51.85,51.8,51.82,22400.0,26.587,26.6075,26.5818,26.5921,22400.0
2015-05-11 12:15:00,51.82,51.83,51.78,51.79,27200.0,26.5921,26.5972,26.5716,26.5767,27200.0
2015-05-11 12:20:00,51.78,51.8,51.73,51.8,42600.0,26.5716,26.5818,26.5459,26.5818,42600.0
2015-05-11 12:25:00,51.8,51.87,51.8,51.85,26800.0,26.5818,26.6177,26.5818,26.6075,26800.0
2015-05-11 12:30:00,51.84,51.85,51.79,51.8,75200.0,26.6024,26.6075,26.5767,26.5818,75200.0
2015-05-11 12:35:00,51.8,51.83,51.78,51.78,32700.0,26.5818,26.5972,26.5716,26.5716,32700.0
2015-05-11 12:40:00,51.79,51.79,51.74,51.75,17600.0,26.5767,26.5767,26.551,26.5562,17600.0
2015-05-11 12:45:00,51.76,51.78,51.72,51.73,68500.0,26.5613,26.5716,26.5408,26.5459,68500.0
2015-05-11 12:50:00,51.73,51.77,51.73,51.75,35200.0,26.5459,26.5664,26.5459,26.5562,35200.0
2015-05-11 12:55:00,51.75,51.78,51.74,51.77,21000.0,26.5562,26.5716,26.551,26.5664,21000.0
2015-05-11 13:00:00,51.76,51.77,51.75,51.76,14500.0,26.5613,26.5664,26.5562,26.5613,14500.0
2015-05-11 13:05:00,51.76,51.76,51.72,51.74,27000.0,26.5613,26.5613,26.5408,26.551,27000.0
2015-05-11 13:10:00,51.75,51.78,51.75,51.77,24000.0,26.5562,26.5716,26.5562,26.5664,24000.0
2015-05-11 13:15:00,51.78,51.8,51.77,51.78,20100.0,26.5716,26.5818,26.5664,26.5716,20100.0
2015-05-11 13:20:00,51.77,51.78,51.75,51.76,19200.0,26.5664,26.5716,26.5562,26.5613,19200.0
2015-05-11 13:25:00,51.76,51.76,51.74,51.75,22100.0,26.5613,26.5613,26.551,26.5562,22100.0
2015-05-11 13:30:00,51.74,51.75,51.7,51.7,25600.0,26.551,26.5562,26.5305,26.5305,25600.0
2015-05-11 13:35:00,51.71,51.72,51.68,51.69,35600.0,26.5356,26.5408,26.5202,26.5254,35600.0
2015-05-11 13:40:00,51.68,51.7,51.65,51.65,41100.0,26.5202,26.5305,26.5048,26.5048,41100.0
2015-05-11 13:45:00,51.65,51.68,51.65,51.65,34700.0,26.5048,26.5202,26.5048,26.5048,34700.0
2015-05-11 13:50:00,51.66,51.67,51.63,51.63,42200.0,26.51,26.5151,26.4946,26.4946,42200.0
2015-05-11 13:55:00,51.63,51.64,51.58,51.59,39700.0,26.4946,26.4997,26.4689,26.4741,39700.0
2015-05-11 14:00:00,51.59,51.63,51.57,51.63,44400.0,26.4741,26.4946,26.4638,26.4946,44400.0
2015-05-11 14:05:00,51.62,51.63,51.55,51.57,45600.0,26.4895,26.4946,26.4535,26.4638,45600.0
2015-05-11 14:10:00,51.57,51.58,51.55,51.55,32800.0,26.4638,26.4689,26.4535,26.4535,32800.0
2015-05-11 14:15:00,51.55,51.58,51.52,51.58,28500.0,26.4535,26.4689,26.4381,26.4689,28500.0
2015-05-11 14:20:00,51.58,51.6,51.57,51.6,34300.0,26.4689,26.4792,26.4638,26.4792,34300.0
2015-05-11 14:25:00,51.6,51.63,51.59,51.62,51100.0,26.4792,26.4946,26.4741,26.4895,51100.0
2015-05-11 14:30:00,51.61,51.65,51.61,51.63,68000.0,26.4843,26.5048,26.4843,26.4946,68000.0
2015-05-11 14:35:00,51.62,51.62,51.53,51.53,45400.0,26.4895,26.4895,26.4433,26.4433,45400.0
2015-05-11 14:40:00,51.53,51.55,51.5,51.51,78000.0,26.4433,26.4535,26.4279,26.433,78000.0
2015-05-11 14:45:00,51.51,51.51,51.46,51.46,50600.0,26.433,26.433,26.4073,26.4073,50600.0
2015-05-11 14:50:00,51.46,51.47,51.39,51.4,50600.0,26.4073,26.4125,26.3714,26.3766,50600.0
2015-05-11 14:55:00,51.4,51.41,51.35,51.39,65700.0,26.3766,26.3817,26.3509,26.3714,65700.0
2015-05-11 15:00:00,51.38,51.39,51.33,51.34,55400.0,26.3663,26.3714,26.3406,26.3458,55400.0
2015-05-11 15:05:00,51.34,51.41,51.33,51.41,80900.0,26.3458,26.3817,26.3406,26.3817,80900.0
2015-05-11 15:10:00,51.4,51.42,51.39,51.39,72300.0,26.3766,26.3868,26.3714,26.3714,72300.0
2015-05-11 15:15:00,51.4,51.47,51.39,51.47,101700.0,26.3766,26.4125,26.3714,26.4125,101700.0
2015-05-11 15:20:00,51.47,51.5,51.46,51.49,44600.0,26.4125,26.4279,26.4073,26.4227,44600.0
2015-05-11 15:25:00,51.49,51.5,51.47,51.48,52600.0,26.4227,26.4279,26.4125,26.4176,52600.0
2015-05-11 15:30:00,51.48,51.5,51.4,51.4,71700.0,26.4176,26.4279,26.3766,26.3766,71700.0
2015-05-11 15:35:00,51.41,51.42,51.36,51.37,94300.0,26.3817,26.3868,26.356,26.3612,94300.0
2015-05-11 15:40:00,51.37,51.38,51.36,51.37,83400.0,26.3612,26.3663,26.356,26.3612,83400.0
2015-05-11 15:45:00,51.37,51.37,51.29,51.31,209800.0,26.3612,26.3612,26.3201,26.3304,209800.0
2015-05-11 15:50:00,51.31,51.39,51.3,51.37,133300.0,26.3304,26.3714,26.3252,26.3612,133300.0
2015-05-11 15:55:00,51.36,51.41,51.32,51.33,293800.0,26.356,26.3817,26.3355,26.3406,293800.0
2015-05-12 09:30:00,50.79,50.98,50.71,50.95,327700.0,26.0635,26.161,26.0225,26.1456,327700.0
2015-05-12 09:35:00,50.94,51.08,50.88,50.99,94500.0,26.1405,26.2123,26.1097,26.1662,94500.0
2015-05-12 09:40:00,50.97,51.06,50.85,50.9,94300.0,26.1559,26.2021,26.0943,26.12,94300.0
2015-05-12 09:45:00,50.91,50.95,50.88,50.89,88700.0,26.1251,26.1456,26.1097,26.1148,88700.0
2015-05-12 09:50:00,50.89,51.06,50.88,51.02,138300.0,26.1148,26.2021,26.1097,26.1816,138300.0
2015-05-12 09:55:00,51.02,51.18,51.02,51.16,58300.0,26.1816,26.2637,26.1816,26.2534,58300.0
2015-05-12 10:00:00,51.16,51.16,50.88,50.89,185200.0,26.2534,26.2534,26.1097,26.1148,185200.0
2015-05-12 10:05:00,50.89,50.94,50.88,50.93,114800.0,26.1148,26.1405,26.1097,26.1354,114800.0
2015-05-12 10:10:00,50.94,50.94,50.85,50.87,119500.0,26.1405,26.1405,26.0943,26.1046,119500.0
2015-05-12 10:15:00,50.86,50.86,50.75,50.77,168100.0,26.0995,26.0995,26.043,26.0533,168100.0
2015-05-12 10:20:00,50.77,50.86,50.77,50.84,63400.0,26.0533,26.0995,26.0533,26.0892,63400.0
2015-05-12 10:25:00,50.85,50.94,50.82,50.92,65700.0,26.0943,26.1405,26.0789,26.1302,65700.0
2015-05-12 10:30:00,50.91,51.08,50.91,51.08,62000.0,26.1251,26.2123,26.1251,26.2123,62000.0
2015-05-12 10:35:00,51.08,51.12,51.07,51.12,68400.0,26.2123,26.2329,26.2072,26.2329,68400.0
2015-05-12 10:40:00,51.12,51.14,51.06,51.09,98500.0,26.2329,26.2431,26.2021,26.2175,98500.0
2015-05-12 10:45:00,51.09,51.1,51.03,51.04,106600.0,26.2175,26.2226,26.1867,26.1918,106600.0
2015-05-12 10:50:00,51.03,51.1,51.02,51.08,57900.0,26.1867,26.2226,26.1816,26.2123,57900.0
2015-05-12 10:55:00,51.08,51.09,51.04,51.08,45000.0,26.2123,26.2175,26.1918,26.2123,45000.0
2015-05-12 11:00:00,51.09,51.15,51.08,51.15,58600.0,26.2175,26.2483,26.2123,26.2483,58600.0
2015-05-12 11:05:00,51.15,51.19,51.14,51.17,53700.0,26.2483,26.2688,26.2431,26.2585,53700.0
2015-05-12 11:10:00,51.17,51.19,51.11,51.13,34500.0,26.2585,26.2688,26.2277,26.238,34500.0
2015-05-12 11:15:00,51.14,51.14,51.02,51.03,51600.0,26.2431,26.2431,26.1816,26.1867,51600.0
2015-05-12 11:20:00,51.04,51.07,51.01,51.07,45900.0,26.1918,26.2072,26.1764,26.2072,45900.0
2015-05-12 11:25:00,51.07,51.08,51.01,51.01,44600.0,26.2072,26.2123,26.1764,26.1764,44600.0
2015-05-12 11:30:00,51.01,51.05,51.01,51.02,50800.0,26.1764,26.197,26.1764,26.1816,50800.0
2015-05-12 11:35:00,51.03,51.05,51.02,51.03,74600.0,26.1867,26.197,26.1816,26.1867,74600.0
2015-05-12 11:40:00,51.03,51.04,51.0,51.04,92100.0,26.1867,26.1918,26.1713,26.1918,92100.0
2015-05-12 11:45:00,51.03,51.08,50.94,50.97,85300.0,26.1867,26.2123,26.1405,26.1559,85300.0
2015-05-12 11:50:00,50.97,51.01,50.96,51.0,47200.0,26.1559,26.1764,26.1508,26.1713,47200.0
2015-05-12 11:55:00,50.99,51.02,50.99,50.99,37200.0,26.1662,26.1816,26.1662,26.1662,37200.0
2015-05-12 12:00:00,51.0,51.02,50.95,50.96,34900.0,26.1713,26.1816,26.1456,26.1508,34900.0
2015-05-12 12:05:00,50.96,50.98,50.95,50.95,30900.0,26.1508,26.161,26.1456,26.1456,30900.0
2015-05-12 12:10:00,50.95,50.97,50.9,50.96,46100.0,26.1456,26.1559,26.12,26.1508,46100.0
2015-05-12 12:15:00,50.96,51.0,50.94,50.98,26600.0,26.1508,26.1713,26.1405,26.161,26600.0
2015-05-12 12:20:00,50.99,51.02,50.96,51.0,16400.0,26.1662,26.1816,26.1508,26.1713,16400.0
2015-05-12 12:25:00,51.0,51.02,50.96,51.02,27800.0,26.1713,26.1816,26.1508,26.1816,27800.0
2015-05-12 12:30:00,51.02,51.03,50.99,51.03,29000.0,26.1816,26.1867,26.1662,26.1867,29000.0
2015-05-12 12:35:00,51.03,51.11,51.02,51.1,41500.0,26.1867,26.2277,26.1816,26.2226,41500.0
2015-05-12 12:40:00,51.09,51.12,51.07,51.08,98900.0,26.2175,26.2329,26.2072,26.2123,98900.0
2015-05-12 12:45:00,51.08,51.09,51.06,51.09,36000.0,26.2123,26.2175,26.2021,26.2175,36000.0
2015-05-12 12:50:00,51.08,51.16,51.08,51.14,30100.0,26.2123,26.2534,26.2123,26.2431,30100.0
2015-05-12 12:55:00,51.13,51.13,51.08,51.1,19500.0,26.238,26.238,26.2123,26.2226,19500.0
2015-05-12 13:00:00,51.1,51.14,51.09,51.11,31100.0,26.2226,26.2431,26.2175,26.2277,31100.0
2015-05-12 13:05:00,51.11,51.17,51.09,51.17,17000.0,26.2277,26.2585,26.2175,26.2585,17000.0
2015-05-12 13:10:00,51.16,51.2,51.14,51.14,38800.0,26.2534,26.2739,26.2431,26.2431,38800.0
2015-05-12 13:15:00,51.14,51.15,51.05,51.07,31200.0,26.2431,26.2483,26.197,26.2072,31200.0
2015-05-12 13:20:00,51.07,51.1,51.06,51.08,23900.0,26.2072,26.2226,26.2021,26.2123,23900.0
2015-05-12 13:25:00,51.07,51.08,51.05,51.06,20800.0,26.2072,26.2123,26.197,26.2021,20800.0
2015-05-12 13:30:00,51.07,51.07,51.03,51.04,27900.0,26.2072,26.2072,26.1867,26.1918,27900.0
2015-05-12 13:35:00,51.04,51.08,50.99,51.07,99700.0,26.1918,26.2123,26.1662,26.2072,99700.0
2015-05-12 13:40:00,51.07,51.08,51.05,51.06,28600.0,26.2072,26.2123,26.197,26.2021,28600.0
2015-05-12 13:45:00,51.06,51.07,51.03,51.06,21600.0,26.2021,26.2072,26.1867,26.2021,21600.0
2015-05-12 13:50:00,51.05,51.06,51.0,51.02,32100.0,26.197,26.2021,26.1713,26.1816,32100.0
2015-05-12 13:55:00,51.03,51.1,51.03,51.06,30200.0,26.1867,26.2226,26.1867,26.2021,30200.0
2015-05-12 14:00:00,51.06,51.09,51.06,51.08,23400.0,26.2021,26.2175,26.2021,26.2123,23400.0
2015-05-12 14:05:00,51.08,51.12,51.08,51.11,18600.0,26.2123,26.2329,26.2123,26.2277,18600.0
2015-05-12 14:10:00,51.1,51.11,51.04,51.08,43400.0,26.2226,26.2277,26.1918,26.2123,43400.0
2015-05-12 14:15:00,51.08,51.1,51.02,51.04,38100.0,26.2123,26.2226,26.1816,26.1918,38100.0
2015-05-12 14:20:00,51.04,51.12,51.04,51.11,32800.0,26.1918,26.2329,26.1918,26.2277,32800.0
2015-05-12 14:25:00,51.12,51.22,51.12,51.21,49900.0,26.2329,26.2842,26.2329,26.2791,49900.0
2015-05-12 14:30:00,51.21,51.27,51.21,51.23,40800.0,26.2791,26.3098,26.2791,26.2893,40800.0
2015-05-12 14:35:00,51.22,51.29,51.22,51.28,47500.0,26.2842,26.3201,26.2842,26.315,47500.0
2015-05-12 14:40:00,51.28,51.28,51.2,51.2,44200.0,26.315,26.315,26.2739,26.2739,44200.0
2015-05-12 14:45:00,51.21,51.25,51.2,51.25,28800.0,26.2791,26.2996,26.2739,26.2996,28800.0
2015-05-12 14:50:00,51.25,51.25,51.21,51.21,38900.0,26.2996,26.2996,26.2791,26.2791,38900.0
2015-05-12 14:55:00,51.22,51.22,51.15,51.17,61900.0,26.2842,26.2842,26.2483,26.2585,61900.0
2015-05-12 15:00:00,51.18,51.22,51.16,51.2,57200.0,26.2637,26.2842,26.2534,26.2739,57200.0
2015-05-12 15:05:00,51.2,51.23,51.15,51.21,39700.0,26.2739,26.2893,26.2483,26.2791,39700.0
2015-05-12 15:10:00,51.21,51.23,51.2,51.23,40700.0,26.2791,26.2893,26.2739,26.2893,40700.0
2015-05-12 15:15:00,51.22,51.22,51.16,51.19,54800.0,26.2842,26.2842,26.2534,26.2688,54800.0
2015-05-12 15:20:00,51.19,51.25,51.19,51.19,39600.0,26.2688,26.2996,26.2688,26.2688,39600.0
2015-05-12 15:25:00,51.2,51.21,51.16,51.19,44500.0,26.2739,26.2791,26.2534,26.2688,44500.0
2015-05-12 15:30:00,51.19,51.24,51.17,51.17,59600.0,26.2688,26.2945,26.2585,26.2585,59600.0
2015-05-12 15:35:00,51.17,51.26,51.16,51.25,54900.0,26.2585,26.3047,26.2534,26.2996,54900.0
2015-05-12 15:40:00,51.25,51.25,51.17,51.21,82700.0,26.2996,26.2996,26.2585,26.2791,82700.0
2015-05-12 15:45:00,51.2,51.21,51.19,51.19,72400.0,26.2739,26.2791,26.2688,26.2688,72400.0
2015-05-12 15:50:00,51.2,51.22,51.18,51.21,105300.0,26.2739,26.2842,26.2637,26.2791,105300.0
2015-05-12 15:55:00,51.21,51.23,51.15,51.16,145900.0,26.2791,26.2893,26.2483,26.2534,145900.0
2015-05-13 09:30:00,51.23,51.39,51.17,51.37,150200.0,26.2893,26.3714,26.2585,26.3612,150200.0
2015-05-13 09:35:00,51.37,51.45,51.35,51.42,58400.0,26.3612,26.4022,26.3509,26.3868,58400.0
2015-05-13 09:40:00,51.43,51.45,51.37,51.45,68800.0,26.392,26.4022,26.3612,26.4022,68800.0
2015-05-13 09:45:00,51.45,51.48,51.44,51.46,63000.0,26.4022,26.4176,26.3971,26.4073,63000.0
2015-05-13 09:50:00,51.46,51.46,51.35,51.36,42400.0,26.4073,26.4073,26.3509,26.356,42400.0
2015-05-13 09:55:00,51.36,51.37,51.27,51.27,32300.0,26.356,26.3612,26.3098,26.3098,32300.0
2015-05-13 10:00:00,51.28,51.3,51.22,51.3,58100.0,26.315,26.3252,26.2842,26.3252,58100.0
2015-05-13 10:05:00,51.3,51.31,51.27,51.31,28900.0,26.3252,26.3304,26.3098,26.3304,28900.0
2015-05-13 10:10:00,51.3,51.34,51.29,51.34,75100.0,26.3252,26.3458,26.3201,26.3458,75100.0
2015-05-13 10:15:00,51.34,51.35,51.3,51.31,81600.0,26.3458,26.3509,26.3252,26.3304,81600.0
2015-05-13 10:20:00,51.31,51.34,51.3,51.34,32600.0,26.3304,26.3458,26.3252,26.3458,32600.0
2015-05-13 10:25:00,51.33,51.33,51.23,51.24,35700.0,26.3406,26.3406,26.2893,26.2945,35700.0
2015-05-13 10:30:00,51.23,51.24,51.12,51.13,43800.0,26.2893,26.2945,26.2329,26.238,43800.0
2015-05-13 10:35:00,51.13,51.14,51.07,51.09,44800.0,26.238,26.2431,26.2072,26.2175,44800.0
2015-05-13 10:40:00,51.09,51.14,51.09,51.1,31200.0,26.2175,26.2431,26.2175,26.2226,31200.0
2015-05-13 10:45:00,51.1,51.12,51.03,51.08,41700.0,26.2226,26.2329,26.1867,26.2123,41700.0
2015-05-13 10:50:00,51.09,51.14,51.08,51.14,37600.0,26.2175,26.2431,26.2123,26.2431,37600.0
2015-05-13 10:55:00,51.13,51.15,51.0,51.0,104900.0,26.238,26.2483,26.1713,26.1713,104900.0
2015-05-13 11:00:00,51.01,51.04,50.95,51.01,73500.0,26.1764,26.1918,26.1456,26.1764,73500.0
2015-05-13 11:05:00,51.02,51.13,51.01,51.12,54800.0,26.1816,26.238,26.1764,26.2329,54800.0
2015-05-13 11:10:00,51.12,51.15,51.06,51.07,52000.0,26.2329,26.2483,26.2021,26.2072,52000.0
2015-05-13 11:15:00,51.08,51.14,51.04,51.14,46500.0,26.2123,26.2431,26.1918,26.2431,46500.0
2015-05-13 11:20:00,51.14,51.14,51.05,51.09,43100.0,26.2431,26.2431,26.197,26.2175,43100.0
2015-05-13 11:25:00,51.08,51.16,51.08,51.16,85800.0,26.2123,26.2534,26.2123,26.2534,85800.0
2015-05-13 11:30:00,51.15,51.2,51.12,51.18,65800.0,26.2483,26.2739,26.2329,26.2637,65800.0
2015-05-13 11:35:00,51.17,51.18,51.11,51.14,41900.0,26.2585,26.2637,26.2277,26.2431,41900.0
2015-05-13 11:40:00,51.15,51.19,51.15,51.18,42300.0,26.2483,26.2688,26.2483,26.2637,42300.0
2015-05-13 11:45:00,51.17,51.2,51.17,51.2,24300.0,26.2585,26.2739,26.2585,26.2739,24300.0
2015-05-13 11:50:00,51.19,51.2,51.12,51.12,49900.0,26.2688,26.2739,26.2329,26.2329,49900.0
2015-05-13 11:55:00,51.12,51.16,51.11,51.13,57100.0,26.2329,26.2534,26.2277,26.238,57100.0
2015-05-13 12:00:00,51.14,51.17,51.13,51.16,23200.0,26.2431,26.2585,26.238,26.2534,23200.0
2015-05-13 12:05:00,51.17,51.18,51.15,51.15,24400.0,26.2585,26.2637,26.2483,26.2483,24400.0
2015-05-13 12:10:00,51.14,51.16,51.14,51.15,14100.0,26.2431,26.2534,26.2431,26.2483,14100.0
2015-05-13 12:15:00,51.16,51.18,51.15,51.18,32400.0,26.2534,26.2637,26.2483,26.2637,32400.0
2015-05-13 12:20:00,51.18,51.18,51.15,51.15,25200.0,26.2637,26.2637,26.2483,26.2483,25200.0
2015-05-13 12:25:00,51.15,51.15,51.1,51.14,44000.0,26.2483,26.2483,26.2226,26.2431,44000.0
2015-05-13 12:30:00,51.13,51.16,51.11,51.16,32200.0,26.238,26.2534,26.2277,26.2534,32200.0
2015-05-13 12:35:00,51.16,51.22,51.15,51.21,29100.0,26.2534,26.2842,26.2483,26.2791,29100.0
2015-05-13 12:40:00,51.22,51.23,51.16,51.17,36000.0,26.2842,26.2893,26.2534,26.2585,36000.0
2015-05-13 12:45:00,51.17,51.2,51.14,51.19,28900.0,26.2585,26.2739,26.2431,26.2688,28900.0
2015-05-13 12:50:00,51.2,51.2,51.17,51.18,18800.0,26.2739,26.2739,26.2585,26.2637,18800.0
2015-05-13 12:55:00,51.18,51.19,51.17,51.19,25100.0,26.2637,26.2688,26.2585,26.2688,25100.0
2015-05-13 13:00:00,51.19,51.3,51.18,51.3,38400.0,26.2688,26.3252,26.2637,26.3252,38400.0
2015-05-13 13:05:00,51.3,51.33,51.28,51.3,33700.0,26.3252,26.3406,26.315,26.3252,33700.0
2015-05-13 13:10:00,51.3,51.32,51.25,51.27,14500.0,26.3252,26.3355,26.2996,26.3098,14500.0
2015-05-13 13:15:00,51.26,51.27,51.24,51.26,49300.0,26.3047,26.3098,26.2945,26.3047,49300.0
2015-05-13 13:20:00,51.25,51.28,51.24,51.27,84300.0,26.2996,26.315,26.2945,26.3098,84300.0
2015-05-13 13:25:00,51.28,51.31,51.27,51.3,29000.0,26.315,26.3304,26.3098,26.3252,29000.0
2015-05-13 13:30:00,51.31,51.36,51.31,51.31,39000.0,26.3304,26.356,26.3304,26.3304,39000.0
2015-05-13 13:35:00,51.32,51.33,51.27,51.28,35000.0,26.3355,26.3406,26.3098,26.315,35000.0
2015-05-13 13:40:00,51.28,51.3,51.28,51.29,38300.0,26.315,26.3252,26.315,26.3201,38300.0
2015-05-13 13:45:00,51.29,51.29,51.26,51.27,20100.0,26.3201,26.3201,26.3047,26.3098,20100.0
2015-05-13 13:50:00,51.27,51.27,51.22,51.23,26500.0,26.3098,26.3098,26.2842,26.2893,26500.0
2015-05-13 13:55:00,51.23,51.24,51.23,51.23,12800.0,26.2893,26.2945,26.2893,26.2893,12800.0
2015-05-13 14:00:00,51.24,51.24,51.19,51.19,48000.0,26.2945,26.2945,26.2688,26.2688,48000.0
2015-05-13 14:05:00,51.19,51.2,51.12,51.13,32600.0,26.2688,26.2739,26.2329,26.238,32600.0
2015-05-13 14:10:00,51.13,51.17,51.12,51.17,47000.0,26.238,26.2585,26.2329,26.2585,47000.0
2015-05-13 14:15:00,51.17,51.17,51.11,51.15,79500.0,26.2585,26.2585,26.2277,26.2483,79500.0
2015-05-13 14:20:00,51.15,51.16,51.12,51.15,28200.0,26.2483,26.2534,26.2329,26.2483,28200.0
2015-05-13 14:25:00,51.14,51.17,51.13,51.16,42300.0,26.2431,26.2585,26.238,26.2534,42300.0
2015-05-13 14:30:00,51.15,51.17,51.1,51.16,48500.0,26.2483,26.2585,26.2226,26.2534,48500.0
2015-05-13 14:35:00,51.16,51.19,51.12,51.15,89000.0,26.2534,26.2688,26.2329,26.2483,89000.0
2015-05-13 14:40:00,51.15,51.16,51.13,51.13,50000.0,26.2483,26.2534,26.238,26.238,50000.0
2015-05-13 14:45:00,51.13,51.17,51.12,51.13,42900.0,26.238,26.2585,26.2329,26.238,42900.0
2015-05-13 14:50:00,51.14,51.14,51.05,51.05,44100.0,26.2431,26.2431,26.197,26.197,44100.0
2015-05-13 14:55:00,51.05,51.06,51.0,51.01,36500.0,26.197,26.2021,26.1713,26.1764,36500.0
2015-05-13 15:00:00,51.0,51.11,51.0,51.1,87000.0,26.1713,26.2277,26.1713,26.2226,87000.0
2015-05-13 15:05:00,51.11,51.11,51.08,51.08,52100.0,26.2277,26.2277,26.2123,26.2123,52100.0
2015-05-13 15:10:00,51.08,51.09,51.0,51.01,43300.0,26.2123,26.2175,26.1713,26.1764,43300.0
2015-05-13 15:15:00,51.0,51.05,51.0,51.02,73700.0,26.1713,26.197,26.1713,26.1816,73700.0
2015-05-13 15:20:00,51.01,51.04,50.97,51.01,72200.0,26.1764,26.1918,26.1559,26.1764,72200.0
2015-05-13 15:25:00,51.0,51.03,50.98,50.98,41100.0,26.1713,26.1867,26.161,26.161,41100.0
2015-05-13 15:30:00,50.98,50.99,50.93,50.95,100800.0,26.161,26.1662,26.1354,26.1456,100800.0
2015-05-13 15:35:00,50.94,50.95,50.92,50.92,65900.0,26.1405,26.1456,26.1302,26.1302,65900.0
2015-05-13 15:40:00,50.92,50.94,50.9,50.9,202100.0,26.1302,26.1405,26.12,26.12,202100.0
2015-05-13 15:45:00,50.91,50.98,50.89,50.96,164700.0,26.1251,26.161,26.1148,26.1508,164700.0
2015-05-13 15:50:00,50.96,51.01,50.95,51.01,142600.0,26.1508,26.1764,26.1456,26.1764,142600.0
2015-05-13 15:55:00,51.01,51.04,51.0,51.01,314700.0,26.1764,26.1918,26.1713,26.1764,314700.0
2015-05-14 09:30:00,51.41,51.65,51.38,51.52,213900.0,26.3817,26.5048,26.3663,26.4381,213900.0
2015-05-14 09:35:00,51.53,51.68,51.5,51.56,59700.0,26.4433,26.5202,26.4279,26.4587,59700.0
2015-05-14 09:40:00,51.57,51.65,51.54,51.54,62100.0,26.4638,26.5048,26.4484,26.4484,62100.0
2015-05-14 09:45:00,51.56,51.66,51.56,51.66,35800.0,26.4587,26.51,26.4587,26.51,35800.0
2015-05-14 09:50:00,51.66,51.67,51.6,51.64,64400.0,26.51,26.5151,26.4792,26.4997,64400.0
2015-05-14 09:55:00,51.63,51.63,51.54,51.58,51300.0,26.4946,26.4946,26.4484,26.4689,51300.0
2015-05-14 10:00:00,51.59,51.64,51.55,51.6,111500.0,26.4741,26.4997,26.4535,26.4792,111500.0
2015-05-14 10:05:00,51.6,51.65,51.58,51.64,69600.0,26.4792,26.5048,26.4689,26.4997,69600.0
2015-05-14 10:10:00,51.65,51.75,51.64,51.75,148800.0,26.5048,26.5562,26.4997,26.5562,148800.0
2015-05-14 10:15:00,51.75,51.78,51.74,51.78,48500.0,26.5562,26.5716,26.551,26.5716,48500.0
2015-05-14 10:20:00,51.76,51.79,51.73,51.75,84800.0,26.5613,26.5767,26.5459,26.5562,84800.0
2015-05-14 10:25:00,51.75,51.8,51.75,51.79,102900.0,26.5562,26.5818,26.5562,26.5767,102900.0
2015-05-14 10:30:00,51.79,51.86,51.78,51.86,99800.0,26.5767,26.6126,26.5716,26.6126,99800.0
2015-05-14 10:35:00,51.86,51.96,51.86,51.94,234500.0,26.6126,26.6639,26.6126,26.6537,234500.0
2015-05-14 10:40:00,51.95,51.97,51.93,51.97,67100.0,26.6588,26.6691,26.6485,26.6691,67100.0
2015-05-14 10:45:00,51.96,52.0,51.95,51.99,48600.0,26.6639,26.6845,26.6588,26.6793,48600.0
2015-05-14 10:50:00,51.98,52.0,51.95,51.99,44300.0,26.6742,26.6845,26.6588,26.6793,44300.0
2015-05-14 10:55:00,52.0,52.04,51.99,52.02,34100.0,26.6845,26.705,26.6793,26.6947,34100.0
2015-05-14 11:00:00,52.02,52.05,52.0,52.04,46000.0,26.6947,26.7101,26.6845,26.705,46000.0
2015-05-14 11:05:00,52.04,52.04,52.0,52.01,34000.0,26.705,26.705,26.6845,26.6896,34000.0
2015-05-14 11:10:00,52.01,52.02,51.98,51.99,36600.0,26.6896,26.6947,26.6742,26.6793,36600.0
2015-05-14 11:15:00,52.0,52.01,51.96,51.99,89800.0,26.6845,26.6896,26.6639,26.6793,89800.0
2015-05-14 11:20:00,52.0,52.01,51.98,51.99,27100.0,26.6845,26.6896,26.6742,26.6793,27100.0
2015-05-14 11:25:00,51.99,52.0,51.98,51.99,27100.0,26.6793,26.6845,26.6742,26.6793,27100.0
2015-05-14 11:30:00,51.98,51.99,51.93,51.96,55600.0,26.6742,26.6793,26.6485,26.6639,55600.0
2015-05-14 11:35:00,51.95,51.96,51.94,51.95,21000.0,26.6588,26.6639,26.6537,26.6588,21000.0
2015-05-14 11:40:00,51.95,51.97,51.95,51.96,15900.0,26.6588,26.6691,26.6588,26.6639,15900.0
2015-05-14 11:45:00,51.97,52.02,51.96,52.01,22800.0,26.6691,26.6947,26.6639,26.6896,22800.0
2015-05-14 11:50:00,52.02,52.09,52.02,52.09,67200.0,26.6947,26.7306,26.6947,26.7306,67200.0
2015-05-14 11:55:00,52.08,52.1,52.08,52.09,27800.0,26.7255,26.7358,26.7255,26.7306,27800.0
2015-05-14 12:00:00,52.09,52.13,52.08,52.13,56500.0,26.7306,26.7512,26.7255,26.7512,56500.0
2015-05-14 12:05:00,52.13,52.15,52.11,52.12,27200.0,26.7512,26.7614,26.7409,26.746,27200.0
2015-05-14 12:10:00,52.13,52.15,52.12,52.14,23500.0,26.7512,26.7614,26.746,26.7563,23500.0
2015-05-14 12:15:00,52.14,52.25,52.13,52.24,128900.0,26.7563,26.8127,26.7512,26.8076,128900.0
2015-05-14 12:20:00,52.25,52.3,52.23,52.28,96600.0,26.8127,26.8384,26.8025,26.8281,96600.0
2015-05-14 12:25:00,52.27,52.29,52.2,52.22,48800.0,26.823,26.8333,26.7871,26.7974,48800.0
2015-05-14 12:30:00,52.23,52.28,52.22,52.24,41400.0,26.8025,26.8281,26.7974,26.8076,41400.0
2015-05-14 12:35:00,52.24,52.25,52.2,52.2,14000.0,26.8076,26.8127,26.7871,26.7871,14000.0
2015-05-14 12:40:00,52.21,52.23,52.19,52.22,31500.0,26.7922,26.8025,26.782,26.7974,31500.0
2015-05-14 12:45:00,52.23,52.23,52.19,52.2,23300.0,26.8025,26.8025,26.782,26.7871,23300.0
2015-05-14 12:50:00,52.2,52.23,52.19,52.21,24100.0,26.7871,26.8025,26.782,26.7922,24100.0
2015-05-14 12:55:00,52.21,52.28,52.21,52.27,26100.0,26.7922,26.8281,26.7922,26.823,26100.0
2015-05-14 13:00:00,52.27,52.31,52.25,52.29,94400.0,26.823,26.8435,26.8127,26.8333,94400.0
2015-05-14 13:05:00,52.29,52.32,52.27,52.29,39700.0,26.8333,26.8487,26.823,26.8333,39700.0
2015-05-14 13:10:00,52.3,52.35,52.3,52.32,25200.0,26.8384,26.8641,26.8384,26.8487,25200.0
2015-05-14 13:15:00,52.31,52.33,52.31,52.32,16000.0,26.8435,26.8538,26.8435,26.8487,16000.0
2015-05-14 13:20:00,52.32,52.4,52.32,52.39,59900.0,26.8487,26.8897,26.8487,26.8846,59900.0
2015-05-14 13:25:00,52.4,52.46,52.38,52.44,82300.0,26.8897,26.9205,26.8795,26.9102,82300.0
2015-05-14 13:30:00,52.43,52.49,52.41,52.48,69200.0,26.9051,26.9359,26.8949,26.9308,69200.0
2015-05-14 13:35:00,52.49,52.63,52.48,52.62,189900.0,26.9359,27.0077,26.9308,27.0026,189900.0
2015-05-14 13:40:00,52.62,52.63,52.52,52.53,77400.0,27.0026,27.0077,26.9513,26.9564,77400.0
2015-05-14 13:45:00,52.53,52.58,52.49,52.58,84000.0,26.9564,26.9821,26.9359,26.9821,84000.0
2015-05-14 13:50:00,52.58,52.6,52.57,52.58,46500.0,26.9821,26.9924,26.977,26.9821,46500.0
2015-05-14 13:55:00,52.59,52.6,52.58,52.59,29300.0,26.9872,26.9924,26.9821,26.9872,29300.0
2015-05-14 14:00:00,52.6,52.61,52.55,52.57,101800.0,26.9924,26.9975,26.9667,26.977,101800.0
2015-05-14 14:05:00,52.57,52.59,52.53,52.53,37100.0,26.977,26.9872,26.9564,26.9564,37100.0
2015-05-14 14:10:00,52.53,52.55,52.52,52.52,81000.0,26.9564,26.9667,26.9513,26.9513,81000.0
2015-05-14 14:15:00,52.51,52.51,52.48,52.48,54600.0,26.9462,26.9462,26.9308,26.9308,54600.0
2015-05-14 14:20:00,52.48,52.51,52.46,52.47,77800.0,26.9308,26.9462,26.9205,26.9256,77800.0
2015-05-14 14:25:00,52.47,52.5,52.46,52.49,39300.0,26.9256,26.941,26.9205,26.9359,39300.0
2015-05-14 14:30:00,52.5,52.54,52.49,52.51,77600.0,26.941,26.9616,26.9359,26.9462,77600.0
2015-05-14 14:35:00,52.51,52.51,52.48,52.5,72500.0,26.9462,26.9462,26.9308,26.941,72500.0
2015-05-14 14:40:00,52.49,52.59,52.49,52.59,77700.0,26.9359,26.9872,26.9359,26.9872,77700.0
2015-05-14 14:45:00,52.59,52.59,52.54,52.54,48000.0,26.9872,26.9872,26.9616,26.9616,48000.0
2015-05-14 14:50:00,52.54,52.55,52.49,52.5,81200.0,26.9616,26.9667,26.9359,26.941,81200.0
2015-05-14 14:55:00,52.5,52.56,52.5,52.55,57300.0,26.941,26.9718,26.941,26.9667,57300.0
2015-05-14 15:00:00,52.55,52.55,52.51,52.53,54700.0,26.9667,26.9667,26.9462,26.9564,54700.0
2015-05-14 15:05:00,52.52,52.53,52.5,52.53,91000.0,26.9513,26.9564,26.941,26.9564,91000.0
2015-05-14 15:10:00,52.52,52.58,52.52,52.58,69700.0,26.9513,26.9821,26.9513,26.9821,69700.0
2015-05-14 15:15:00,52.58,52.62,52.57,52.58,106300.0,26.9821,27.0026,26.977,26.9821,106300.0
2015-05-14 15:20:00,52.59,52.59,52.54,52.59,64100.0,26.9872,26.9872,26.9616,26.9872,64100.0
2015-05-14 15:25:00,52.58,52.59,52.5,52.51,56200.0,26.9821,26.9872,26.941,26.9462,56200.0
2015-05-14 15:30:00,52.51,52.55,52.49,52.55,100000.0,26.9462,26.9667,26.9359,26.9667,100000.0
2015-05-14 15:35:00,52.55,52.56,52.52,52.56,89400.0,26.9667,26.9718,26.9513,26.9718,89400.0
2015-05-14 15:40:00,52.55,52.57,52.5,52.54,136300.0,26.9667,26.977,26.941,26.9616,136300.0
2015-05-14 15:45:00,52.53,52.55,52.49,52.54,190800.0,26.9564,26.9667,26.9359,26.9616,190800.0
2015-05-14 15:50:00,52.53,52.57,52.51,52.57,111200.0,26.9564,26.977,26.9462,26.977,111200.0
2015-05-14 15:55:00,52.57,52.61,52.54,52.58,385400.0,26.977,26.9975,26.9616,26.9821,385400.0
2015-05-15 09:30:00,52.56,52.7,52.56,52.66,528600.0,26.9718,27.0437,26.9718,27.0231,528600.0
2015-05-15 09:35:00,52.65,52.83,52.65,52.81,77800.0,27.018,27.1104,27.018,27.1001,77800.0
2015-05-15 09:40:00,52.8,52.82,52.73,52.8,94800.0,27.095,27.1053,27.0591,27.095,94800.0
2015-05-15 09:45:00,52.8,52.85,52.76,52.83,59100.0,27.095,27.1206,27.0745,27.1104,59100.0
2015-05-15 09:50:00,52.84,52.85,52.71,52.73,186700.0,27.1155,27.1206,27.0488,27.0591,186700.0
2015-05-15 09:55:00,52.74,52.78,52.72,52.77,68200.0,27.0642,27.0847,27.0539,27.0796,68200.0
2015-05-15 10:00:00,52.77,52.79,52.65,52.69,95800.0,27.0796,27.0899,27.018,27.0385,95800.0
2015-05-15 10:05:00,52.7,52.79,52.68,52.76,90400.0,27.0437,27.0899,27.0334,27.0745,90400.0
2015-05-15 10:10:00,52.75,52.82,52.74,52.81,84500.0,27.0693,27.1053,27.0642,27.1001,84500.0
2015-05-15 10:15:00,52.81,52.85,52.74,52.74,39100.0,27.1001,27.1206,27.0642,27.0642,39100.0
2015-05-15 10:20:00,52.75,52.84,52.74,52.83,59300.0,27.0693,27.1155,27.0642,27.1104,59300.0
2015-05-15 10:25:00,52.81,52.88,52.8,52.84,46700.0,27.1001,27.136,27.095,27.1155,46700.0
2015-05-15 10:30:00,52.84,52.85,52.75,52.76,36300.0,27.1155,27.1206,27.0693,27.0745,36300.0
2015-05-15 10:35:00,52.75,52.77,52.68,52.77,62900.0,27.0693,27.0796,27.0334,27.0796,62900.0
2015-05-15 10:40:00,52.76,52.77,52.73,52.75,41900.0,27.0745,27.0796,27.0591,27.0693,41900.0
2015-05-15 10:45:00,52.75,52.82,52.74,52.8,34000.0,27.0693,27.1053,27.0642,27.095,34000.0
2015-05-15 10:50:00,52.8,52.81,52.75,52.75,24300.0,27.095,27.1001,27.0693,27.0693,24300.0
2015-05-15 10:55:00,52.75,52.76,52.72,52.72,29600.0,27.0693,27.0745,27.0539,27.0539,29600.0
2015-05-15 11:00:00,52.72,52.75,52.7,52.71,26700.0,27.0539,27.0693,27.0437,27.0488,26700.0
2015-05-15 11:05:00,52.71,52.73,52.7,52.71,55500.0,27.0488,27.0591,27.0437,27.0488,55500.0
2015-05-15 11:10:00,52.72,52.74,52.66,52.67,399400.0,27.0539,27.0642,27.0231,27.0283,399400.0
2015-05-15 11:15:00,52.67,52.69,52.63,52.65,65600.0,27.0283,27.0385,27.0077,27.018,65600.0
2015-05-15 11:20:00,52.64,52.67,52.64,52.66,36600.0,27.0129,27.0283,27.0129,27.0231,36600.0
2015-05-15 11:25:00,52.66,52.7,52.64,52.7,41500.0,27.0231,27.0437,27.0129,27.0437,41500.0
2015-05-15 11:30:00,52.69,52.73,52.66,52.69,45200.0,27.0385,27.0591,27.0231,27.0385,45200.0
2015-05-15 11:35:00,52.68,52.69,52.61,52.62,34300.0,27.0334,27.0385,26.9975,27.0026,34300.0
2015-05-15 11:40:00,52.62,52.65,52.62,52.65,26100.0,27.0026,27.018,27.0026,27.018,26100.0
2015-05-15 11:45:00,52.64,52.69,52.64,52.66,58500.0,27.0129,27.0385,27.0129,27.0231,58500.0
2015-05-15 11:50:00,52.66,52.68,52.66,52.66,25900.0,27.0231,27.0334,27.0231,27.0231,25900.0
2015-05-15 11:55:00,52.66,52.68,52.64,52.66,47000.0,27.0231,27.0334,27.0129,27.0231,47000.0
2015-05-15 12:00:00,52.67,52.68,52.64,52.65,43600.0,27.0283,27.0334,27.0129,27.018,43600.0
2015-05-15 12:05:00,52.65,52.68,52.64,52.66,43200.0,27.018,27.0334,27.0129,27.0231,43200.0
2015-05-15 12:10:00,52.66,52.67,52.64,52.66,24300.0,27.0231,27.0283,27.0129,27.0231,24300.0
2015-05-15 12:15:00,52.66,52.69,52.64,52.68,37500.0,27.0231,27.0385,27.0129,27.0334,37500.0
2015-05-15 12:20:00,52.68,52.72,52.67,52.7,23200.0,27.0334,27.0539,27.0283,27.0437,23200.0
2015-05-15 12:25:00,52.69,52.69,52.64,52.65,47500.0,27.0385,27.0385,27.0129,27.018,47500.0
2015-05-15 12:30:00,52.65,52.68,52.65,52.66,23600.0,27.018,27.0334,27.018,27.0231,23600.0
2015-05-15 12:35:00,52.66,52.67,52.65,52.67,23900.0,27.0231,27.0283,27.018,27.0283,23900.0
2015-05-15 12:40:00,52.66,52.74,52.66,52.73,49300.0,27.0231,27.0642,27.0231,27.0591,49300.0
2015-05-15 12:45:00,52.73,52.76,52.71,52.72,32400.0,27.0591,27.0745,27.0488,27.0539,32400.0
2015-05-15 12:50:00,52.72,52.74,52.71,52.73,23600.0,27.0539,27.0642,27.0488,27.0591,23600.0
2015-05-15 12:55:00,52.73,52.77,52.73,52.75,45000.0,27.0591,27.0796,27.0591,27.0693,45000.0
2015-05-15 13:00:00,52.74,52.76,52.7,52.7,31100.0,27.0642,27.0745,27.0437,27.0437,31100.0
2015-05-15 13:05:00,52.7,52.7,52.68,52.7,14700.0,27.0437,27.0437,27.0334,27.0437,14700.0
2015-05-15 13:10:00,52.7,52.74,52.69,52.7,55000.0,27.0437,27.0642,27.0385,27.0437,55000.0
2015-05-15 13:15:00,52.69,52.69,52.66,52.66,24100.0,27.0385,27.0385,27.0231,27.0231,24100.0
2015-05-15 13:20:00,52.67,52.67,52.65,52.67,28600.0,27.0283,27.0283,27.018,27.0283,28600.0
2015-05-15 13:25:00,52.66,52.68,52.66,52.67,23300.0,27.0231,27.0334,27.0231,27.0283,23300.0
2015-05-15 13:30:00,52.66,52.69,52.66,52.67,19200.0,27.0231,27.0385,27.0231,27.0283,19200.0
2015-05-15 13:35:00,52.67,52.7,52.67,52.7,25100.0,27.0283,27.0437,27.0283,27.0437,25100.0
2015-05-15 13:40:00,52.69,52.7,52.66,52.67,19500.0,27.0385,27.0437,27.0231,27.0283,19500.0
2015-05-15 13:45:00,52.67,52.68,52.66,52.67,19700.0,27.0283,27.0334,27.0231,27.0283,19700.0
2015-05-15 13:50:00,52.68,52.69,52.67,52.69,31700.0,27.0334,27.0385,27.0283,27.0385,31700.0
2015-05-15 13:55:00,52.69,52.7,52.64,52.66,69400.0,27.0385,27.0437,27.0129,27.0231,69400.0
2015-05-15 14:00:00,52.66,52.68,52.65,52.67,44300.0,27.0231,27.0334,27.018,27.0283,44300.0
2015-05-15 14:05:00,52.68,52.68,52.64,52.65,46500.0,27.0334,27.0334,27.0129,27.018,46500.0
2015-05-15 14:10:00,52.66,52.66,52.64,52.66,15700.0,27.0231,27.0231,27.0129,27.0231,15700.0
2015-05-15 14:15:00,52.66,52.69,52.66,52.68,20000.0,27.0231,27.0385,27.0231,27.0334,20000.0
2015-05-15 14:20:00,52.69,52.7,52.68,52.69,12500.0,27.0385,27.0437,27.0334,27.0385,12500.0
2015-05-15 14:25:00,52.7,52.7,52.67,52.67,19100.0,27.0437,27.0437,27.0283,27.0283,19100.0
2015-05-15 14:30:00,52.68,52.69,52.67,52.69,17400.0,27.0334,27.0385,27.0283,27.0385,17400.0
2015-05-15 14:35:00,52.69,52.71,52.67,52.67,22000.0,27.0385,27.0488,27.0283,27.0283,22000.0
2015-05-15 14:40:00,52.68,52.71,52.67,52.68,37800.0,27.0334,27.0488,27.0283,27.0334,37800.0
2015-05-15 14:45:00,52.67,52.71,52.67,52.71,24300.0,27.0283,27.0488,27.0283,27.0488,24300.0
2015-05-15 14:50:00,52.7,52.73,52.7,52.72,32200.0,27.0437,27.0591,27.0437,27.0539,32200.0
2015-05-15 14:55:00,52.72,52.74,52.71,52.71,38200.0,27.0539,27.0642,27.0488,27.0488,38200.0
2015-05-15 15:00:00,52.71,52.72,52.69,52.7,26500.0,27.0488,27.0539,27.0385,27.0437,26500.0
2015-05-15 15:05:00,52.7,52.72,52.7,52.71,26200.0,27.0437,27.0539,27.0437,27.0488,26200.0
2015-05-15 15:10:00,52.72,52.72,52.69,52.7,23100.0,27.0539,27.0539,27.0385,27.0437,23100.0
2015-05-15 15:15:00,52.69,52.71,52.67,52.68,57800.0,27.0385,27.0488,27.0283,27.0334,57800.0
2015-05-15 15:20:00,52.67,52.69,52.67,52.67,45200.0,27.0283,27.0385,27.0283,27.0283,45200.0
2015-05-15 15:25:00,52.68,52.7,52.66,52.69,26500.0,27.0334,27.0437,27.0231,27.0385,26500.0
2015-05-15 15:30:00,52.7,52.73,52.69,52.73,26300.0,27.0437,27.0591,27.0385,27.0591,26300.0
2015-05-15 15:35:00,52.73,52.75,52.72,52.75,48300.0,27.0591,27.0693,27.0539,27.0693,48300.0
2015-05-15 15:40:00,52.75,52.75,52.74,52.75,43500.0,27.0693,27.0693,27.0642,27.0693,43500.0
2015-05-15 15:45:00,52.75,52.76,52.74,52.75,74000.0,27.0693,27.0745,27.0642,27.0693,74000.0
2015-05-15 15:50:00,52.76,52.81,52.75,52.81,104700.0,27.0745,27.1001,27.0693,27.1001,104700.0
2015-05-15 15:55:00,52.81,52.84,52.8,52.82,202100.0,27.1001,27.1155,27.095,27.1053,202100.0
2015-05-18 09:30:00,52.61,52.8,52.57,52.78,121300.0,26.9975,27.095,26.977,27.0847,121300.0
2015-05-18 09:35:00,52.78,52.78,52.65,52.67,115600.0,27.0847,27.0847,27.018,27.0283,115600.0
2015-05-18 09:40:00,52.67,52.69,52.49,52.53,52100.0,27.0283,27.0385,26.9359,26.9564,52100.0
2015-05-18 09:45:00,52.54,52.6,52.48,52.5,42700.0,26.9616,26.9924,26.9308,26.941,42700.0
2015-05-18 09:50:00,52.49,52.51,52.43,52.45,47800.0,26.9359,26.9462,26.9051,26.9154,47800.0
2015-05-18 09:55:00,52.45,52.45,52.38,52.41,54600.0,26.9154,26.9154,26.8795,26.8949,54600.0
2015-05-18 10:00:00,52.41,52.46,52.37,52.38,53800.0,26.8949,26.9205,26.8743,26.8795,53800.0
2015-05-18 10:05:00,52.39,52.42,52.35,52.38,33900.0,26.8846,26.9,26.8641,26.8795,33900.0
2015-05-18 10:10:00,52.38,52.39,52.28,52.3,40300.0,26.8795,26.8846,26.8281,26.8384,40300.0
2015-05-18 10:15:00,52.29,52.34,52.27,52.28,44900.0,26.8333,26.8589,26.823,26.8281,44900.0
2015-05-18 10:20:00,52.27,52.31,52.24,52.3,56100.0,26.823,26.8435,26.8076,26.8384,56100.0
2015-05-18 10:25:00,52.3,52.31,52.23,52.27,39500.0,26.8384,26.8435,26.8025,26.823,39500.0
2015-05-18 10:30:00,52.27,52.36,52.27,52.33,42200.0,26.823,26.8692,26.823,26.8538,42200.0
2015-05-18 10:35:00,52.34,52.35,52.27,52.29,66900.0,26.8589,26.8641,26.823,26.8333,66900.0
2015-05-18 10:40:00,52.3,52.35,52.25,52.25,34900.0,26.8384,26.8641,26.8127,26.8127,34900.0
2015-05-18 10:45:00,52.25,52.29,52.23,52.24,33600.0,26.8127,26.8333,26.8025,26.8076,33600.0
2015-05-18 10:50:00,52.25,52.3,52.22,52.24,24800.0,26.8127,26.8384,26.7974,26.8076,24800.0
2015-05-18 10:55:00,52.23,52.25,52.22,52.23,86200.0,26.8025,26.8127,26.7974,26.8025,86200.0
2015-05-18 11:00:00,52.23,52.24,52.14,52.15,110700.0,26.8025,26.8076,26.7563,26.7614,110700.0
2015-05-18 11:05:00,52.14,52.16,52.1,52.13,91200.0,26.7563,26.7666,26.7358,26.7512,91200.0
2015-05-18 11:10:00,52.13,52.16,52.1,52.13,76200.0,26.7512,26.7666,26.7358,26.7512,76200.0
2015-05-18 11:15:00,52.13,52.13,52.09,52.09,75600.0,26.7512,26.7512,26.7306,26.7306,75600.0
2015-05-18 11:20:00,52.1,52.15,52.09,52.12,46000.0,26.7358,26.7614,26.7306,26.746,46000.0
2015-05-18 11:25:00,52.13,52.13,52.09,52.1,42800.0,26.7512,26.7512,26.7306,26.7358,42800.0
2015-05-18 11:30:00,52.09,52.15,52.09,52.15,89000.0,26.7306,26.7614,26.7306,26.7614,89000.0
2015-05-18 11:35:00,52.14,52.19,52.14,52.15,40000.0,26.7563,26.782,26.7563,26.7614,40000.0
2015-05-18 11:40:00,52.16,52.16,52.13,52.14,39800.0,26.7666,26.7666,26.7512,26.7563,39800.0
2015-05-18 11:45:00,52.14,52.14,52.08,52.1,50800.0,26.7563,26.7563,26.7255,26.7358,50800.0
2015-05-18 11:50:00,52.1,52.1,52.01,52.02,58800.0,26.7358,26.7358,26.6896,26.6947,58800.0
2015-05-18 11:55:00,52.02,52.16,52.02,52.15,40200.0,26.6947,26.7666,26.6947,26.7614,40200.0
2015-05-18 12:00:00,52.15,52.15,52.1,52.14,85600.0,26.7614,26.7614,26.7358,26.7563,85600.0
2015-05-18 12:05:00,52.14,52.17,52.11,52.17,51100.0,26.7563,26.7717,26.7409,26.7717,51100.0
2015-05-18 12:10:00,52.16,52.17,52.11,52.14,35700.0,26.7666,26.7717,26.7409,26.7563,35700.0
2015-05-18 12:15:00,52.14,52.19,52.14,52.17,33800.0,26.7563,26.782,26.7563,26.7717,33800.0
2015-05-18 12:20:00,52.18,52.18,52.15,52.17,28500.0,26.7768,26.7768,26.7614,26.7717,28500.0
2015-05-18 12:25:00,52.16,52.17,52.13,52.13,31500.0,26.7666,26.7717,26.7512,26.7512,31500.0
2015-05-18 12:30:00,52.14,52.14,52.11,52.11,15700.0,26.7563,26.7563,26.7409,26.7409,15700.0
2015-05-18 12:35:00,52.11,52.12,52.11,52.11,10100.0,26.7409,26.746,26.7409,26.7409,10100.0
2015-05-18 12:40:00,52.12,52.12,52.11,52.12,31400.0,26.746,26.746,26.7409,26.746,31400.0
2015-05-18 12:45:00,52.12,52.12,52.08,52.1,53000.0,26.746,26.746,26.7255,26.7358,53000.0
2015-05-18 12:50:00,52.1,52.1,52.04,52.04,48200.0,26.7358,26.7358,26.705,26.705,48200.0
2015-05-18 12:55:00,52.04,52.05,52.03,52.04,15300.0,26.705,26.7101,26.6999,26.705,15300.0
2015-05-18 13:00:00,52.04,52.07,52.04,52.05,32300.0,26.705,26.7204,26.705,26.7101,32300.0
2015-05-18 13:05:00,52.05,52.09,52.04,52.09,24200.0,26.7101,26.7306,26.705,26.7306,24200.0
2015-05-18 13:10:00,52.09,52.09,52.06,52.06,18300.0,26.7306,26.7306,26.7152,26.7152,18300.0
2015-05-18 13:15:00,52.07,52.07,52.06,52.07,13100.0,26.7204,26.7204,26.7152,26.7204,13100.0
2015-05-18 13:20:00,52.06,52.07,52.03,52.03,28500.0,26.7152,26.7204,26.6999,26.6999,28500.0
2015-05-18 13:25:00,52.04,52.05,52.03,52.05,21400.0,26.705,26.7101,26.6999,26.7101,21400.0
2015-05-18 13:30:00,52.05,52.06,52.04,52.06,53100.0,26.7101,26.7152,26.705,26.7152,53100.0
2015-05-18 13:35:00,52.06,52.14,52.05,52.11,63000.0,26.7152,26.7563,26.7101,26.7409,63000.0
2015-05-18 13:40:00,52.11,52.11,52.07,52.08,31900.0,26.7409,26.7409,26.7204,26.7255,31900.0
2015-05-18 13:45:00,52.07,52.1,52.06,52.1,21300.0,26.7204,26.7358,26.7152,26.7358,21300.0
2015-05-18 13:50:00,52.1,52.1,52.09,52.09,29700.0,26.7358,26.7358,26.7306,26.7306,29700.0
2015-05-18 13:55:00,52.09,52.1,52.05,52.05,57000.0,26.7306,26.7358,26.7101,26.7101,57000.0
2015-05-18 14:00:00,52.05,52.06,52.04,52.05,65600.0,26.7101,26.7152,26.705,26.7101,65600.0
2015-05-18 14:05:00,52.06,52.06,52.0,52.0,48700.0,26.7152,26.7152,26.6845,26.6845,48700.0
2015-05-18 14:10:00,52.01,52.03,52.0,52.01,23100.0,26.6896,26.6999,26.6845,26.6896,23100.0
2015-05-18 14:15:00,52.01,52.02,52.0,52.0,24500.0,26.6896,26.6947,26.6845,26.6845,24500.0
2015-05-18 14:20:00,52.01,52.01,51.98,51.99,78600.0,26.6896,26.6896,26.6742,26.6793,78600.0
2015-05-18 14:25:00,51.99,52.02,51.99,52.0,61200.0,26.6793,26.6947,26.6793,26.6845,61200.0
2015-05-18 14:30:00,52.0,52.01,52.0,52.01,14900.0,26.6845,26.6896,26.6845,26.6896,14900.0
2015-05-18 14:35:00,52.01,52.05,52.0,52.03,80000.0,26.6896,26.7101,26.6845,26.6999,80000.0
2015-05-18 14:40:00,52.02,52.03,51.99,52.0,22700.0,26.6947,26.6999,26.6793,26.6845,22700.0
2015-05-18 14:45:00,51.99,52.0,51.97,51.97,30100.0,26.6793,26.6845,26.6691,26.6691,30100.0
2015-05-18 14:50:00,51.97,51.98,51.97,51.98,18700.0,26.6691,26.6742,26.6691,26.6742,18700.0
2015-05-18 14:55:00,51.98,52.0,51.97,51.99,48300.0,26.6742,26.6845,26.6691,26.6793,48300.0
2015-05-18 15:00:00,51.99,52.0,51.99,52.0,31700.0,26.6793,26.6845,26.6793,26.6845,31700.0
2015-05-18 15:05:00,51.99,52.0,51.97,51.97,50300.0,26.6793,26.6845,26.6691,26.6691,50300.0
2015-05-18 15:10:00,51.97,51.98,51.94,51.94,42000.0,26.6691,26.6742,26.6537,26.6537,42000.0
2015-05-18 15:15:00,51.94,51.95,51.93,51.94,46900.0,26.6537,26.6588,26.6485,26.6537,46900.0
2015-05-18 15:20:00,51.94,51.98,51.94,51.98,42600.0,26.6537,26.6742,26.6537,26.6742,42600.0
2015-05-18 15:25:00,51.97,51.98,51.95,51.96,124600.0,26.6691,26.6742,26.6588,26.6639,124600.0
2015-05-18 15:30:00,51.97,52.0,51.96,51.96,57700.0,26.6691,26.6845,26.6639,26.6639,57700.0
2015-05-18 15:35:00,51.96,51.98,51.96,51.98,23100.0,26.6639,26.6742,26.6639,26.6742,23100.0
2015-05-18 15:40:00,51.98,52.02,51.97,51.98,113300.0,26.6742,26.6947,26.6691,26.6742,113300.0
2015-05-18 15:45:00,51.98,52.01,51.98,52.01,100000.0,26.6742,26.6896,26.6742,26.6896,100000.0
2015-05-18 15:50:00,52.01,52.02,51.97,51.97,106800.0,26.6896,26.6947,26.6691,26.6691,106800.0
2015-05-18 15:55:00,51.97,51.98,51.94,51.94,296200.0,26.6691,26.6742,26.6537,26.6537,296200.0
2015-05-19 09:30:00,52.03,52.03,51.83,51.94,185200.0,26.6999,26.6999,26.5972,26.6537,185200.0
2015-05-19 09:35:00,51.95,51.95,51.85,51.86,67200.0,26.6588,26.6588,26.6075,26.6126,67200.0
2015-05-19 09:40:00,51.87,51.91,51.79,51.89,48900.0,26.6177,26.6383,26.5767,26.628,48900.0
2015-05-19 09:45:00,51.89,51.91,51.86,51.9,35000.0,26.628,26.6383,26.6126,26.6331,35000.0
2015-05-19 09:50:00,51.89,51.91,51.86,51.86,89000.0,26.628,26.6383,26.6126,26.6126,89000.0
2015-05-19 09:55:00,51.85,51.89,51.82,51.83,41900.0,26.6075,26.628,26.5921,26.5972,41900.0
2015-05-19 10:00:00,51.82,51.88,51.8,51.82,32300.0,26.5921,26.6229,26.5818,26.5921,32300.0
2015-05-19 10:05:00,51.82,51.88,51.81,51.88,32900.0,26.5921,26.6229,26.587,26.6229,32900.0
2015-05-19 10:10:00,51.88,51.95,51.85,51.91,51400.0,26.6229,26.6588,26.6075,26.6383,51400.0
2015-05-19 10:15:00,51.91,51.92,51.88,51.91,62800.0,26.6383,26.6434,26.6229,26.6383,62800.0
2015-05-19 10:20:00,51.9,51.9,51.83,51.9,26500.0,26.6331,26.6331,26.5972,26.6331,26500.0
2015-05-19 10:25:00,51.9,51.91,51.87,51.9,27000.0,26.6331,26.6383,26.6177,26.6331,27000.0
2015-05-19 10:30:00,51.89,51.95,51.88,51.94,50000.0,26.628,26.6588,26.6229,26.6537,50000.0
2015-05-19 10:35:00,51.94,51.97,51.93,51.97,35600.0,26.6537,26.6691,26.6485,26.6691,35600.0
2015-05-19 10:40:00,51.97,51.97,51.94,51.95,28400.0,26.6691,26.6691,26.6537,26.6588,28400.0
2015-05-19 10:45:00,51.95,51.96,51.92,51.92,22900.0,26.6588,26.6639,26.6434,26.6434,22900.0
2015-05-19 10:50:00,51.92,51.92,51.89,51.92,20000.0,26.6434,26.6434,26.628,26.6434,20000.0
2015-05-19 10:55:00,51.93,51.94,51.88,51.94,34900.0,26.6485,26.6537,26.6229,26.6537,34900.0
2015-05-19 11:00:00,51.95,51.97,51.93,51.96,66900.0,26.6588,26.6691,26.6485,26.6639,66900.0
2015-05-19 11:05:00,51.96,51.97,51.94,51.95,44000.0,26.6639,26.6691,26.6537,26.6588,44000.0
2015-05-19 11:10:00,51.95,51.98,51.9,51.9,51500.0,26.6588,26.6742,26.6331,26.6331,51500.0
2015-05-19 11:15:00,51.91,51.93,51.88,51.91,27700.0,26.6383,26.6485,26.6229,26.6383,27700.0
2015-05-19 11:20:00,51.9,51.91,51.88,51.88,20700.0,26.6331,26.6383,26.6229,26.6229,20700.0
2015-05-19 11:25:00,51.89,51.96,51.88,51.95,47600.0,26.628,26.6639,26.6229,26.6588,47600.0
2015-05-19 11:30:00,51.96,51.99,51.94,51.98,28400.0,26.6639,26.6793,26.6537,26.6742,28400.0
2015-05-19 11:35:00,51.98,51.99,51.94,51.97,30400.0,26.6742,26.6793,26.6537,26.6691,30400.0
2015-05-19 11:40:00,51.97,51.97,51.93,51.94,26100.0,26.6691,26.6691,26.6485,26.6537,26100.0
2015-05-19 11:45:00,51.94,51.97,51.93,51.97,34100.0,26.6537,26.6691,26.6485,26.6691,34100.0
2015-05-19 11:50:00,51.97,51.97,51.94,51.94,19200.0,26.6691,26.6691,26.6537,26.6537,19200.0
2015-05-19 11:55:00,51.94,51.97,51.93,51.96,43000.0,26.6537,26.6691,26.6485,26.6639,43000.0
2015-05-19 12:00:00,51.96,52.01,51.95,52.01,43100.0,26.6639,26.6896,26.6588,26.6896,43100.0
2015-05-19 12:05:00,52.0,52.01,51.99,51.99,27600.0,26.6845,26.6896,26.6793,26.6793,27600.0
2015-05-19 12:10:00,52.0,52.01,51.99,52.01,30300.0,26.6845,26.6896,26.6793,26.6896,30300.0
2015-05-19 12:15:00,52.01,52.01,51.97,52.01,43600.0,26.6896,26.6896,26.6691,26.6896,43600.0
2015-05-19 12:20:00,52.01,52.01,51.96,51.97,19300.0,26.6896,26.6896,26.6639,26.6691,19300.0
2015-05-19 12:25:00,51.96,51.98,51.96,51.98,21300.0,26.6639,26.6742,26.6639,26.6742,21300.0
2015-05-19 12:30:00,51.97,51.98,51.94,51.96,76500.0,26.6691,26.6742,26.6537,26.6639,76500.0
2015-05-19 12:35:00,51.96,51.96,51.94,51.95,26700.0,26.6639,26.6639,26.6537,26.6588,26700.0
2015-05-19 12:40:00,51.95,51.95,51.9,51.91,36300.0,26.6588,26.6588,26.6331,26.6383,36300.0
2015-05-19 12:45:00,51.9,51.91,51.88,51.89,67600.0,26.6331,26.6383,26.6229,26.628,67600.0
2015-05-19 12:50:00,51.9,51.9,51.89,51.89,4400.0,26.6331,26.6331,26.628,26.628,4400.0
2015-05-19 12:55:00,51.9,51.9,51.89,51.9,7800.0,26.6331,26.6331,26.628,26.6331,7800.0
2015-05-19 13:00:00,51.9,51.9,51.84,51.84,36200.0,26.6331,26.6331,26.6024,26.6024,36200.0
2015-05-19 13:05:00,51.85,51.87,51.84,51.87,28600.0,26.6075,26.6177,26.6024,26.6177,28600.0
2015-05-19 13:10:00,51.87,51.9,51.84,51.9,35700.0,26.6177,26.6331,26.6024,26.6331,35700.0
2015-05-19 13:15:00,51.9,51.9,51.89,51.89,31900.0,26.6331,26.6331,26.628,26.628,31900.0
2015-05-19 13:20:00,51.89,51.9,51.86,51.86,19500.0,26.628,26.6331,26.6126,26.6126,19500.0
2015-05-19 13:25:00,51.86,51.87,51.85,51.86,27500.0,26.6126,26.6177,26.6075,26.6126,27500.0
2015-05-19 13:30:00,51.86,51.91,51.86,51.91,83300.0,26.6126,26.6383,26.6126,26.6383,83300.0
2015-05-19 13:35:00,51.91,51.95,51.91,51.94,42800.0,26.6383,26.6588,26.6383,26.6537,42800.0
2015-05-19 13:40:00,51.94,51.94,51.89,51.91,94400.0,26.6537,26.6537,26.628,26.6383,94400.0
2015-05-19 13:45:00,51.92,51.92,51.89,51.9,24600.0,26.6434,26.6434,26.628,26.6331,24600.0
2015-05-19 13:50:00,51.89,51.91,51.88,51.89,36000.0,26.628,26.6383,26.6229,26.628,36000.0
2015-05-19 13:55:00,51.88,51.9,51.86,51.87,31500.0,26.6229,26.6331,26.6126,26.6177,31500.0
2015-05-19 14:00:00,51.86,51.88,51.86,51.87,21300.0,26.6126,26.6229,26.6126,26.6177,21300.0
2015-05-19 14:05:00,51.86,51.87,51.84,51.84,31700.0,26.6126,26.6177,26.6024,26.6024,31700.0
2015-05-19 14:10:00,51.85,51.85,51.82,51.82,12700.0,26.6075,26.6075,26.5921,26.5921,12700.0
2015-05-19 14:15:00,51.83,51.91,51.82,51.91,43400.0,26.5972,26.6383,26.5921,26.6383,43400.0
2015-05-19 14:20:00,51.91,51.91,51.87,51.88,18600.0,26.6383,26.6383,26.6177,26.6229,18600.0
2015-05-19 14:25:00,51.88,51.89,51.86,51.87,63800.0,26.6229,26.628,26.6126,26.6177,63800.0
2015-05-19 14:30:00,51.87,51.87,51.84,51.84,31100.0,26.6177,26.6177,26.6024,26.6024,31100.0
2015-05-19 14:35:00,51.84,51.85,51.73,51.75,52900.0,26.6024,26.6075,26.5459,26.5562,52900.0
2015-05-19 14:40:00,51.75,51.79,51.74,51.76,35400.0,26.5562,26.5767,26.551,26.5613,35400.0
2015-05-19 14:45:00,51.76,51.78,51.73,51.78,55500.0,26.5613,26.5716,26.5459,26.5716,55500.0
2015-05-19 14:50:00,51.77,51.78,51.74,51.75,37100.0,26.5664,26.5716,26.551,26.5562,37100.0
2015-05-19 14:55:00,51.75,51.76,51.74,51.75,32400.0,26.5562,26.5613,26.551,26.5562,32400.0
2015-05-19 15:00:00,51.75,51.75,51.74,51.75,43600.0,26.5562,26.5562,26.551,26.5562,43600.0
2015-05-19 15:05:00,51.75,51.75,51.69,51.7,64800.0,26.5562,26.5562,26.5254,26.5305,64800.0
2015-05-19 15:10:00,51.69,51.72,51.63,51.63,56500.0,26.5254,26.5408,26.4946,26.4946,56500.0
2015-05-19 15:15:00,51.64,51.71,51.63,51.68,48500.0,26.4997,26.5356,26.4946,26.5202,48500.0
2015-05-19 15:20:00,51.69,51.71,51.69,51.69,31500.0,26.5254,26.5356,26.5254,26.5254,31500.0
2015-05-19 15:25:00,51.69,51.7,51.64,51.65,70900.0,26.5254,26.5305,26.4997,26.5048,70900.0
2015-05-19 15:30:00,51.66,51.68,51.63,51.63,102800.0,26.51,26.5202,26.4946,26.4946,102800.0
2015-05-19 15:35:00,51.63,51.67,51.63,51.66,101200.0,26.4946,26.5151,26.4946,26.51,101200.0
2015-05-19 15:40:00,51.66,51.67,51.64,51.65,67700.0,26.51,26.5151,26.4997,26.5048,67700.0
2015-05-19 15:45:00,51.65,51.69,51.64,51.67,156800.0,26.5048,26.5254,26.4997,26.5151,156800.0
2015-05-19 15:50:00,51.68,51.68,51.64,51.66,128000.0,26.5202,26.5202,26.4997,26.51,128000.0
2015-05-19 15:55:00,51.66,51.81,51.65,51.77,512200.0,26.51,26.587,26.5048,26.5664,512200.0
2015-05-20 09:30:00,51.94,52.0,51.79,51.79,135500.0,26.6537,26.6845,26.5767,26.5767,135500.0
2015-05-20 09:35:00,51.79,52.0,51.79,51.99,65700.0,26.5767,26.6845,26.5767,26.6793,65700.0
2015-05-20 09:40:00,52.0,52.01,51.92,51.98,131700.0,26.6845,26.6896,26.6434,26.6742,131700.0
2015-05-20 09:45:00,51.98,52.13,51.98,52.09,67000.0,26.6742,26.7512,26.6742,26.7306,67000.0
2015-05-20 09:50:00,52.1,52.12,52.04,52.06,61000.0,26.7358,26.746,26.705,26.7152,61000.0
2015-05-20 09:55:00,52.07,52.12,51.98,52.0,148700.0,26.7204,26.746,26.6742,26.6845,148700.0
2015-05-20 10:00:00,52.0,52.17,52.0,52.17,69300.0,26.6845,26.7717,26.6845,26.7717,69300.0
2015-05-20 10:05:00,52.18,52.2,52.11,52.13,42300.0,26.7768,26.7871,26.7409,26.7512,42300.0
2015-05-20 10:10:00,52.12,52.15,52.11,52.11,19400.0,26.746,26.7614,26.7409,26.7409,19400.0
2015-05-20 10:15:00,52.12,52.15,52.11,52.14,39300.0,26.746,26.7614,26.7409,26.7563,39300.0
2015-05-20 10:20:00,52.14,52.16,52.12,52.13,35400.0,26.7563,26.7666,26.746,26.7512,35400.0
2015-05-20 10:25:00,52.14,52.18,52.13,52.14,38800.0,26.7563,26.7768,26.7512,26.7563,38800.0
2015-05-20 10:30:00,52.13,52.14,52.05,52.11,38400.0,26.7512,26.7563,26.7101,26.7409,38400.0
2015-05-20 10:35:00,52.1,52.21,52.09,52.21,46800.0,26.7358,26.7922,26.7306,26.7922,46800.0
2015-05-20 10:40:00,52.2,52.22,52.18,52.22,34700.0,26.7871,26.7974,26.7768,26.7974,34700.0
2015-05-20 10:45:00,52.22,52.25,52.21,52.23,57300.0,26.7974,26.8127,26.7922,26.8025,57300.0
2015-05-20 10:50:00,52.23,52.24,52.21,52.23,24000.0,26.8025,26.8076,26.7922,26.8025,24000.0
2015-05-20 10:55:00,52.22,52.22,52.19,52.19,24500.0,26.7974,26.7974,26.782,26.782,24500.0
2015-05-20 11:00:00,52.2,52.27,52.19,52.25,44700.0,26.7871,26.823,26.782,26.8127,44700.0
2015-05-20 11:05:00,52.26,52.26,52.17,52.18,37800.0,26.8179,26.8179,26.7717,26.7768,37800.0
2015-05-20 11:10:00,52.18,52.21,52.18,52.21,35000.0,26.7768,26.7922,26.7768,26.7922,35000.0
2015-05-20 11:15:00,52.2,52.21,52.14,52.19,51800.0,26.7871,26.7922,26.7563,26.782,51800.0
2015-05-20 11:20:00,52.2,52.27,52.19,52.25,54100.0,26.7871,26.823,26.782,26.8127,54100.0
2015-05-20 11:25:00,52.26,52.27,52.2,52.26,112900.0,26.8179,26.823,26.7871,26.8179,112900.0
2015-05-20 11:30:00,52.27,52.28,52.23,52.23,42100.0,26.823,26.8281,26.8025,26.8025,42100.0
2015-05-20 11:35:00,52.22,52.23,52.14,52.14,22700.0,26.7974,26.8025,26.7563,26.7563,22700.0
2015-05-20 11:40:00,52.15,52.15,52.1,52.1,33700.0,26.7614,26.7614,26.7358,26.7358,33700.0
2015-05-20 11:45:00,52.1,52.14,52.06,52.06,72100.0,26.7358,26.7563,26.7152,26.7152,72100.0
2015-05-20 11:50:00,52.05,52.06,52.02,52.02,46200.0,26.7101,26.7152,26.6947,26.6947,46200.0
2015-05-20 11:55:00,52.03,52.03,52.0,52.01,53900.0,26.6999,26.6999,26.6845,26.6896,53900.0
2015-05-20 12:00:00,52.01,52.02,51.93,51.93,43700.0,26.6896,26.6947,26.6485,26.6485,43700.0
2015-05-20 12:05:00,51.94,51.94,51.89,51.89,39900.0,26.6537,26.6537,26.628,26.628,39900.0
2015-05-20 12:10:00,51.9,51.92,51.89,51.91,26600.0,26.6331,26.6434,26.628,26.6383,26600.0
2015-05-20 12:15:00,51.9,51.96,51.9,51.94,33300.0,26.6331,26.6639,26.6331,26.6537,33300.0
2015-05-20 12:20:00,51.94,51.95,51.88,51.88,24100.0,26.6537,26.6588,26.6229,26.6229,24100.0
2015-05-20 12:25:00,51.88,51.91,51.87,51.89,22100.0,26.6229,26.6383,26.6177,26.628,22100.0
2015-05-20 12:30:00,51.89,51.89,51.84,51.86,13900.0,26.628,26.628,26.6024,26.6126,13900.0
2015-05-20 12:35:00,51.86,51.9,51.85,51.87,23900.0,26.6126,26.6331,26.6075,26.6177,23900.0
2015-05-20 12:40:00,51.87,51.91,51.86,51.91,15800.0,26.6177,26.6383,26.6126,26.6383,15800.0
2015-05-20 12:45:00,51.91,51.92,51.87,51.89,22100.0,26.6383,26.6434,26.6177,26.628,22100.0
2015-05-20 12:50:00,51.89,51.89,51.87,51.87,11000.0,26.628,26.628,26.6177,26.6177,11000.0
2015-05-20 12:55:00,51.87,51.87,51.83,51.83,15200.0,26.6177,26.6177,26.5972,26.5972,15200.0
2015-05-20 13:00:00,51.83,51.87,51.8,51.86,38100.0,26.5972,26.6177,26.5818,26.6126,38100.0
2015-05-20 13:05:00,51.86,51.89,51.86,51.87,23300.0,26.6126,26.628,26.6126,26.6177,23300.0
2015-05-20 13:10:00,51.87,51.88,51.81,51.82,33200.0,26.6177,26.6229,26.587,26.5921,33200.0
2015-05-20 13:15:00,51.83,51.83,51.8,51.8,13700.0,26.5972,26.5972,26.5818,26.5818,13700.0
2015-05-20 13:20:00,51.8,51.85,51.79,51.85,35200.0,26.5818,26.6075,26.5767,26.6075,35200.0
2015-05-20 13:25:00,51.85,51.89,51.84,51.88,28500.0,26.6075,26.628,26.6024,26.6229,28500.0
2015-05-20 13:30:00,51.89,51.89,51.87,51.89,14500.0,26.628,26.628,26.6177,26.628,14500.0
2015-05-20 13:35:00,51.89,51.9,51.85,51.86,29400.0,26.628,26.6331,26.6075,26.6126,29400.0
2015-05-20 13:40:00,51.86,51.87,51.82,51.82,22200.0,26.6126,26.6177,26.5921,26.5921,22200.0
2015-05-20 13:45:00,51.83,51.85,51.82,51.84,23700.0,26.5972,26.6075,26.5921,26.6024,23700.0
2015-05-20 13:50:00,51.84,51.85,51.82,51.83,18200.0,26.6024,26.6075,26.5921,26.5972,18200.0
2015-05-20 13:55:00,51.82,51.83,51.8,51.8,17400.0,26.5921,26.5972,26.5818,26.5818,17400.0
2015-05-20 14:00:00,51.81,51.95,51.8,51.82,126100.0,26.587,26.6588,26.5818,26.5921,126100.0
2015-05-20 14:05:00,51.81,51.86,51.8,51.84,38400.0,26.587,26.6126,26.5818,26.6024,38400.0
2015-05-20 14:10:00,51.83,51.87,51.83,51.85,53700.0,26.5972,26.6177,26.5972,26.6075,53700.0
2015-05-20 14:15:00,51.85,51.9,51.85,51.89,45700.0,26.6075,26.6331,26.6075,26.628,45700.0
2015-05-20 14:20:00,51.89,51.94,51.88,51.92,36900.0,26.628,26.6537,26.6229,26.6434,36900.0
2015-05-20 14:25:00,51.93,52.03,51.92,52.03,47800.0,26.6485,26.6999,26.6434,26.6999,47800.0
2015-05-20 14:30:00,52.02,52.03,51.93,51.94,66200.0,26.6947,26.6999,26.6485,26.6537,66200.0
2015-05-20 14:35:00,51.94,51.95,51.91,51.92,31100.0,26.6537,26.6588,26.6383,26.6434,31100.0
2015-05-20 14:40:00,51.91,51.93,51.88,51.91,32800.0,26.6383,26.6485,26.6229,26.6383,32800.0
2015-05-20 14:45:00,51.92,51.96,51.89,51.9,42000.0,26.6434,26.6639,26.628,26.6331,42000.0
2015-05-20 14:50:00,51.89,51.94,51.88,51.94,45800.0,26.628,26.6537,26.6229,26.6537,45800.0
2015-05-20 14:55:00,51.95,51.97,51.94,51.97,34100.0,26.6588,26.6691,26.6537,26.6691,34100.0
2015-05-20 15:00:00,51.96,51.97,51.91,51.91,44600.0,26.6639,26.6691,26.6383,26.6383,44600.0
2015-05-20 15:05:00,51.92,51.95,51.92,51.93,22700.0,26.6434,26.6588,26.6434,26.6485,22700.0
2015-05-20 15:10:00,51.93,51.94,51.87,51.87,21300.0,26.6485,26.6537,26.6177,26.6177,21300.0
2015-05-20 15:15:00,51.87,51.88,51.8,51.82,56500.0,26.6177,26.6229,26.5818,26.5921,56500.0
2015-05-20 15:20:00,51.81,51.85,51.78,51.85,78300.0,26.587,26.6075,26.5716,26.6075,78300.0
2015-05-20 15:25:00,51.85,51.88,51.85,51.87,30600.0,26.6075,26.6229,26.6075,26.6177,30600.0
2015-05-20 15:30:00,51.87,51.87,51.79,51.83,110700.0,26.6177,26.6177,26.5767,26.5972,110700.0
2015-05-20 15:35:00,51.83,51.83,51.8,51.81,62500.0,26.5972,26.5972,26.5818,26.587,62500.0
2015-05-20 15:40:00,51.8,51.85,51.8,51.83,60200.0,26.5818,26.6075,26.5818,26.5972,60200.0
2015-05-20 15:45:00,51.83,51.85,51.83,51.85,41900.0,26.5972,26.6075,26.5972,26.6075,41900.0
2015-05-20 15:50:00,51.85,51.85,51.78,51.82,113500.0,26.6075,26.6075,26.5716,26.5921,113500.0
2015-05-20 15:55:00,51.82,51.84,51.78,51.78,193800.0,26.5921,26.6024,26.5716,26.5716,193800.0
2015-05-21 09:30:00,51.84,51.84,51.6,51.68,231900.0,26.6024,26.6024,26.4792,26.5202,231900.0
2015-05-21 09:35:00,51.68,51.73,51.41,51.41,93600.0,26.5202,26.5459,26.3817,26.3817,93600.0
2015-05-21 09:40:00,51.43,51.49,51.4,51.4,67100.0,26.392,26.4227,26.3766,26.3766,67100.0
2015-05-21 09:45:00,51.41,51.41,51.26,51.26,82500.0,26.3817,26.3817,26.3047,26.3047,82500.0
2015-05-21 09:50:00,51.26,51.34,51.25,51.3,83000.0,26.3047,26.3458,26.2996,26.3252,83000.0
2015-05-21 09:55:00,51.31,51.37,51.3,51.36,80600.0,26.3304,26.3612,26.3252,26.356,80600.0
2015-05-21 10:00:00,51.35,51.37,51.32,51.33,45200.0,26.3509,26.3612,26.3355,26.3406,45200.0
2015-05-21 10:05:00,51.33,51.42,51.3,51.38,66500.0,26.3406,26.3868,26.3252,26.3663,66500.0
2015-05-21 10:10:00,51.37,51.38,51.35,51.36,47600.0,26.3612,26.3663,26.3509,26.356,47600.0
2015-05-21 10:15:00,51.35,51.37,51.33,51.33,48100.0,26.3509,26.3612,26.3406,26.3406,48100.0
2015-05-21 10:20:00,51.34,51.36,51.31,51.32,65600.0,26.3458,26.356,26.3304,26.3355,65600.0
2015-05-21 10:25:00,51.32,51.32,51.27,51.27,101700.0,26.3355,26.3355,26.3098,26.3098,101700.0
2015-05-21 10:30:00,51.28,51.3,51.22,51.24,81100.0,26.315,26.3252,26.2842,26.2945,81100.0
2015-05-21 10:35:00,51.24,51.3,51.23,51.3,56600.0,26.2945,26.3252,26.2893,26.3252,56600.0
2015-05-21 10:40:00,51.3,51.33,51.29,51.31,72200.0,26.3252,26.3406,26.3201,26.3304,72200.0
2015-05-21 10:45:00,51.31,51.32,51.25,51.27,76800.0,26.3304,26.3355,26.2996,26.3098,76800.0
2015-05-21 10:50:00,51.27,51.29,51.24,51.25,70900.0,26.3098,26.3201,26.2945,26.2996,70900.0
2015-05-21 10:55:00,51.24,51.29,51.23,51.28,67300.0,26.2945,26.3201,26.2893,26.315,67300.0
2015-05-21 11:00:00,51.29,51.33,51.28,51.3,36200.0,26.3201,26.3406,26.315,26.3252,36200.0
2015-05-21 11:05:00,51.3,51.31,51.27,51.28,42600.0,26.3252,26.3304,26.3098,26.315,42600.0
2015-05-21 11:10:00,51.29,51.31,51.27,51.27,41000.0,26.3201,26.3304,26.3098,26.3098,41000.0
2015-05-21 11:15:00,51.27,51.31,51.27,51.27,45300.0,26.3098,26.3304,26.3098,26.3098,45300.0
2015-05-21 11:20:00,51.27,51.32,51.25,51.27,75300.0,26.3098,26.3355,26.2996,26.3098,75300.0
2015-05-21 11:25:00,51.27,51.35,51.26,51.34,39000.0,26.3098,26.3509,26.3047,26.3458,39000.0
2015-05-21 11:30:00,51.35,51.37,51.32,51.36,52700.0,26.3509,26.3612,26.3355,26.356,52700.0
2015-05-21 11:35:00,51.36,51.4,51.35,51.36,37300.0,26.356,26.3766,26.3509,26.356,37300.0
2015-05-21 11:40:00,51.36,51.37,51.28,51.3,36700.0,26.356,26.3612,26.315,26.3252,36700.0
2015-05-21 11:45:00,51.3,51.32,51.26,51.27,34800.0,26.3252,26.3355,26.3047,26.3098,34800.0
2015-05-21 11:50:00,51.27,51.32,51.26,51.28,23800.0,26.3098,26.3355,26.3047,26.315,23800.0
2015-05-21 11:55:00,51.28,51.31,51.27,51.28,30600.0,26.315,26.3304,26.3098,26.315,30600.0
2015-05-21 12:00:00,51.28,51.29,51.27,51.28,25000.0,26.315,26.3201,26.3098,26.315,25000.0
2015-05-21 12:05:00,51.28,51.28,51.25,51.27,32100.0,26.315,26.315,26.2996,26.3098,32100.0
2015-05-21 12:10:00,51.27,51.28,51.26,51.27,19600.0,26.3098,26.315,26.3047,26.3098,19600.0
2015-05-21 12:15:00,51.27,51.28,51.25,51.25,22000.0,26.3098,26.315,26.2996,26.2996,22000.0
2015-05-21 12:20:00,51.25,51.3,51.25,51.3,35800.0,26.2996,26.3252,26.2996,26.3252,35800.0
2015-05-21 12:25:00,51.3,51.32,51.29,51.32,24400.0,26.3252,26.3355,26.3201,26.3355,24400.0
2015-05-21 12:30:00,51.32,51.39,51.31,51.35,40600.0,26.3355,26.3714,26.3304,26.3509,40600.0
2015-05-21 12:35:00,51.36,51.36,51.32,51.32,17400.0,26.356,26.356,26.3355,26.3355,17400.0
2015-05-21 12:40:00,51.33,51.38,51.32,51.35,35700.0,26.3406,26.3663,26.3355,26.3509,35700.0
2015-05-21 12:45:00,51.35,51.36,51.32,51.32,26700.0,26.3509,26.356,26.3355,26.3355,26700.0
2015-05-21 12:50:00,51.32,51.39,51.32,51.33,33400.0,26.3355,26.3714,26.3355,26.3406,33400.0
2015-05-21 12:55:00,51.33,51.36,51.32,51.36,21300.0,26.3406,26.356,26.3355,26.356,21300.0
2015-05-21 13:00:00,51.36,51.43,51.36,51.41,31500.0,26.356,26.392,26.356,26.3817,31500.0
2015-05-21 13:05:00,51.4,51.41,51.37,51.39,22500.0,26.3766,26.3817,26.3612,26.3714,22500.0
2015-05-21 13:10:00,51.38,51.43,51.38,51.41,30700.0,26.3663,26.392,26.3663,26.3817,30700.0
2015-05-21 13:15:00,51.4,51.46,51.39,51.46,37100.0,26.3766,26.4073,26.3714,26.4073,37100.0
2015-05-21 13:20:00,51.46,51.48,51.45,51.48,58200.0,26.4073,26.4176,26.4022,26.4176,58200.0
2015-05-21 13:25:00,51.48,51.51,51.47,51.51,34500.0,26.4176,26.433,26.4125,26.433,34500.0
2015-05-21 13:30:00,51.51,51.55,51.5,51.55,42200.0,26.433,26.4535,26.4279,26.4535,42200.0
2015-05-21 13:35:00,51.55,51.61,51.54,51.61,30700.0,26.4535,26.4843,26.4484,26.4843,30700.0
2015-05-21 13:40:00,51.61,51.66,51.6,51.66,119500.0,26.4843,26.51,26.4792,26.51,119500.0
2015-05-21 13:45:00,51.66,51.67,51.61,51.66,109900.0,26.51,26.5151,26.4843,26.51,109900.0
2015-05-21 13:50:00,51.66,51.66,51.6,51.62,34200.0,26.51,26.51,26.4792,26.4895,34200.0
2015-05-21 13:55:00,51.62,51.66,51.58,51.65,71700.0,26.4895,26.51,26.4689,26.5048,71700.0
2015-05-21 14:00:00,51.64,51.67,51.62,51.67,19800.0,26.4997,26.5151,26.4895,26.5151,19800.0
2015-05-21 14:05:00,51.67,51.67,51.63,51.65,34600.0,26.5151,26.5151,26.4946,26.5048,34600.0
2015-05-21 14:10:00,51.65,51.67,51.64,51.65,23800.0,26.5048,26.5151,26.4997,26.5048,23800.0
2015-05-21 14:15:00,51.66,51.67,51.64,51.66,32100.0,26.51,26.5151,26.4997,26.51,32100.0
2015-05-21 14:20:00,51.66,51.7,51.66,51.7,24800.0,26.51,26.5305,26.51,26.5305,24800.0
2015-05-21 14:25:00,51.7,51.71,51.68,51.7,50900.0,26.5305,26.5356,26.5202,26.5305,50900.0
2015-05-21 14:30:00,51.7,51.7,51.66,51.68,27800.0,26.5305,26.5305,26.51,26.5202,27800.0
2015-05-21 14:35:00,51.67,51.71,51.67,51.69,30200.0,26.5151,26.5356,26.5151,26.5254,30200.0
2015-05-21 14:40:00,51.68,51.68,51.65,51.67,34400.0,26.5202,26.5202,26.5048,26.5151,34400.0
2015-05-21 14:45:00,51.67,51.69,51.64,51.69,53800.0,26.5151,26.5254,26.4997,26.5254,53800.0
2015-05-21 14:50:00,51.68,51.69,51.67,51.67,21800.0,26.5202,26.5254,26.5151,26.5151,21800.0
2015-05-21 14:55:00,51.67,51.68,51.65,51.65,81200.0,26.5151,26.5202,26.5048,26.5048,81200.0
2015-05-21 15:00:00,51.65,51.67,51.64,51.65,49000.0,26.5048,26.5151,26.4997,26.5048,49000.0
2015-05-21 15:05:00,51.65,51.66,51.6,51.6,44000.0,26.5048,26.51,26.4792,26.4792,44000.0
2015-05-21 15:10:00,51.6,51.61,51.57,51.58,24700.0,26.4792,26.4843,26.4638,26.4689,24700.0
2015-05-21 15:15:00,51.58,51.59,51.55,51.59,56600.0,26.4689,26.4741,26.4535,26.4741,56600.0
2015-05-21 15:20:00,51.58,51.75,51.54,51.72,177600.0,26.4689,26.5562,26.4484,26.5408,177600.0
2015-05-21 15:25:00,51.73,51.78,51.72,51.78,77700.0,26.5459,26.5716,26.5408,26.5716,77700.0
2015-05-21 15:30:00,51.78,51.8,51.73,51.73,75200.0,26.5716,26.5818,26.5459,26.5459,75200.0
2015-05-21 15:35:00,51.74,51.74,51.69,51.71,79100.0,26.551,26.551,26.5254,26.5356,79100.0
2015-05-21 15:40:00,51.71,51.75,51.67,51.68,168900.0,26.5356,26.5562,26.5151,26.5202,168900.0
2015-05-21 15:45:00,51.68,51.68,51.65,51.66,118900.0,26.5202,26.5202,26.5048,26.51,118900.0
2015-05-21 15:50:00,51.67,51.67,51.62,51.63,110300.0,26.5151,26.5151,26.4895,26.4946,110300.0
2015-05-21 15:55:00,51.62,51.64,51.57,51.63,466200.0,26.4895,26.4997,26.4638,26.4946,466200.0
2015-05-22 09:30:00,51.5,51.57,51.41,51.48,124800.0,26.4279,26.4638,26.3817,26.4176,124800.0
2015-05-22 09:35:00,51.45,51.47,51.34,51.41,73700.0,26.4022,26.4125,26.3458,26.3817,73700.0
2015-05-22 09:40:00,51.39,51.41,51.34,51.4,49300.0,26.3714,26.3817,26.3458,26.3766,49300.0
2015-05-22 09:45:00,51.4,51.41,51.33,51.33,55000.0,26.3766,26.3817,26.3406,26.3406,55000.0
2015-05-22 09:50:00,51.33,51.34,51.25,51.28,56400.0,26.3406,26.3458,26.2996,26.315,56400.0
2015-05-22 09:55:00,51.28,51.28,51.21,51.22,51500.0,26.315,26.315,26.2791,26.2842,51500.0
2015-05-22 10:00:00,51.22,51.3,51.2,51.29,82100.0,26.2842,26.3252,26.2739,26.3201,82100.0
2015-05-22 10:05:00,51.29,51.3,51.26,51.3,119700.0,26.3201,26.3252,26.3047,26.3252,119700.0
2015-05-22 10:10:00,51.31,51.4,51.31,51.38,98000.0,26.3304,26.3766,26.3304,26.3663,98000.0
2015-05-22 10:15:00,51.39,51.41,51.34,51.34,58400.0,26.3714,26.3817,26.3458,26.3458,58400.0
2015-05-22 10:20:00,51.35,51.38,51.31,51.31,38600.0,26.3509,26.3663,26.3304,26.3304,38600.0
2015-05-22 10:25:00,51.31,51.38,51.28,51.37,48000.0,26.3304,26.3663,26.315,26.3612,48000.0
2015-05-22 10:30:00,51.37,51.37,51.28,51.31,48700.0,26.3612,26.3612,26.315,26.3304,48700.0
2015-05-22 10:35:00,51.31,51.35,51.29,51.29,26300.0,26.3304,26.3509,26.3201,26.3201,26300.0
2015-05-22 10:40:00,51.29,51.33,51.29,51.32,28500.0,26.3201,26.3406,26.3201,26.3355,28500.0
2015-05-22 10:45:00,51.33,51.35,51.31,51.34,28800.0,26.3406,26.3509,26.3304,26.3458,28800.0
2015-05-22 10:50:00,51.34,51.4,51.34,51.39,38300.0,26.3458,26.3766,26.3458,26.3714,38300.0
2015-05-22 10:55:00,51.39,51.47,51.39,51.45,44000.0,26.3714,26.4125,26.3714,26.4022,44000.0
2015-05-22 11:00:00,51.44,51.45,51.37,51.39,41900.0,26.3971,26.4022,26.3612,26.3714,41900.0
2015-05-22 11:05:00,51.39,51.4,51.33,51.35,35000.0,26.3714,26.3766,26.3406,26.3509,35000.0
2015-05-22 11:10:00,51.36,51.38,51.33,51.34,39500.0,26.356,26.3663,26.3406,26.3458,39500.0
2015-05-22 11:15:00,51.35,51.35,51.29,51.3,31700.0,26.3509,26.3509,26.3201,26.3252,31700.0
2015-05-22 11:20:00,51.31,51.35,51.29,51.3,22300.0,26.3304,26.3509,26.3201,26.3252,22300.0
2015-05-22 11:25:00,51.3,51.34,51.29,51.33,22300.0,26.3252,26.3458,26.3201,26.3406,22300.0
2015-05-22 11:30:00,51.33,51.33,51.27,51.28,48300.0,26.3406,26.3406,26.3098,26.315,48300.0
2015-05-22 11:35:00,51.28,51.33,51.26,51.32,23800.0,26.315,26.3406,26.3047,26.3355,23800.0
2015-05-22 11:40:00,51.33,51.35,51.29,51.3,39500.0,26.3406,26.3509,26.3201,26.3252,39500.0
2015-05-22 11:45:00,51.29,51.35,51.27,51.3,26600.0,26.3201,26.3509,26.3098,26.3252,26600.0
2015-05-22 11:50:00,51.29,51.35,51.29,51.34,17000.0,26.3201,26.3509,26.3201,26.3458,17000.0
2015-05-22 11:55:00,51.34,51.34,51.31,51.34,15700.0,26.3458,26.3458,26.3304,26.3458,15700.0
2015-05-22 12:00:00,51.33,51.34,51.31,51.32,15200.0,26.3406,26.3458,26.3304,26.3355,15200.0
2015-05-22 12:05:00,51.33,51.36,51.32,51.35,19900.0,26.3406,26.356,26.3355,26.3509,19900.0
2015-05-22 12:10:00,51.35,51.35,51.28,51.29,16100.0,26.3509,26.3509,26.315,26.3201,16100.0
2015-05-22 12:15:00,51.28,51.29,51.25,51.26,16000.0,26.315,26.3201,26.2996,26.3047,16000.0
2015-05-22 12:20:00,51.26,51.27,51.25,51.26,9200.0,26.3047,26.3098,26.2996,26.3047,9200.0
2015-05-22 12:25:00,51.27,51.29,51.26,51.28,14700.0,26.3098,26.3201,26.3047,26.315,14700.0
2015-05-22 12:30:00,51.29,51.32,51.29,51.32,11500.0,26.3201,26.3355,26.3201,26.3355,11500.0
2015-05-22 12:35:00,51.31,51.32,51.3,51.32,18200.0,26.3304,26.3355,26.3252,26.3355,18200.0
2015-05-22 12:40:00,51.32,51.33,51.31,51.33,28000.0,26.3355,26.3406,26.3304,26.3406,28000.0
2015-05-22 12:45:00,51.33,51.38,51.32,51.37,29300.0,26.3406,26.3663,26.3355,26.3612,29300.0
2015-05-22 12:50:00,51.38,51.38,51.35,51.37,26800.0,26.3663,26.3663,26.3509,26.3612,26800.0
2015-05-22 12:55:00,51.37,51.4,51.36,51.39,23700.0,26.3612,26.3766,26.356,26.3714,23700.0
2015-05-22 13:00:00,51.38,51.47,51.36,51.45,74600.0,26.3663,26.4125,26.356,26.4022,74600.0
2015-05-22 13:05:00,51.45,51.48,51.4,51.45,44400.0,26.4022,26.4176,26.3766,26.4022,44400.0
2015-05-22 13:10:00,51.46,51.46,51.4,51.42,18200.0,26.4073,26.4073,26.3766,26.3868,18200.0
2015-05-22 13:15:00,51.42,51.43,51.38,51.41,39400.0,26.3868,26.392,26.3663,26.3817,39400.0
2015-05-22 13:20:00,51.41,51.43,51.37,51.38,49800.0,26.3817,26.392,26.3612,26.3663,49800.0
2015-05-22 13:25:00,51.38,51.4,51.37,51.38,37200.0,26.3663,26.3766,26.3612,26.3663,37200.0
2015-05-22 13:30:00,51.39,51.39,51.37,51.37,47100.0,26.3714,26.3714,26.3612,26.3612,47100.0
2015-05-22 13:35:00,51.37,51.4,51.36,51.36,36800.0,26.3612,26.3766,26.356,26.356,36800.0
2015-05-22 13:40:00,51.36,51.37,51.35,51.35,33200.0,26.356,26.3612,26.3509,26.3509,33200.0
2015-05-22 13:45:00,51.36,51.36,51.31,51.31,46100.0,26.356,26.356,26.3304,26.3304,46100.0
2015-05-22 13:50:00,51.31,51.32,51.3,51.3,15200.0,26.3304,26.3355,26.3252,26.3252,15200.0
2015-05-22 13:55:00,51.3,51.31,51.3,51.3,26000.0,26.3252,26.3304,26.3252,26.3252,26000.0
2015-05-22 14:00:00,51.3,51.31,51.21,51.21,109100.0,26.3252,26.3304,26.2791,26.2791,109100.0
2015-05-22 14:05:00,51.22,51.28,51.21,51.26,44600.0,26.2842,26.315,26.2791,26.3047,44600.0
2015-05-22 14:10:00,51.27,51.28,51.26,51.28,19700.0,26.3098,26.315,26.3047,26.315,19700.0
2015-05-22 14:15:00,51.28,51.33,51.27,51.33,20600.0,26.315,26.3406,26.3098,26.3406,20600.0
2015-05-22 14:20:00,51.32,51.37,51.31,51.37,66600.0,26.3355,26.3612,26.3304,26.3612,66600.0
2015-05-22 14:25:00,51.37,51.43,51.37,51.43,42500.0,26.3612,26.392,26.3612,26.392,42500.0
2015-05-22 14:30:00,51.43,51.43,51.35,51.36,26300.0,26.392,26.392,26.3509,26.356,26300.0
2015-05-22 14:35:00,51.36,51.37,51.34,51.37,25400.0,26.356,26.3612,26.3458,26.3612,25400.0
2015-05-22 14:40:00,51.37,51.39,51.35,51.38,34600.0,26.3612,26.3714,26.3509,26.3663,34600.0
2015-05-22 14:45:00,51.38,51.4,51.37,51.4,15600.0,26.3663,26.3766,26.3612,26.3766,15600.0
2015-05-22 14:50:00,51.4,51.4,51.38,51.38,25800.0,26.3766,26.3766,26.3663,26.3663,25800.0
2015-05-22 14:55:00,51.38,51.39,51.33,51.33,15600.0,26.3663,26.3714,26.3406,26.3406,15600.0
2015-05-22 15:00:00,51.33,51.36,51.32,51.36,21200.0,26.3406,26.356,26.3355,26.356,21200.0
2015-05-22 15:05:00,51.36,51.37,51.34,51.35,40500.0,26.356,26.3612,26.3458,26.3509,40500.0
2015-05-22 15:10:00,51.36,51.36,51.34,51.34,26300.0,26.356,26.356,26.3458,26.3458,26300.0
2015-05-22 15:15:00,51.34,51.36,51.34,51.36,21400.0,26.3458,26.356,26.3458,26.356,21400.0
2015-05-22 15:20:00,51.35,51.38,51.35,51.38,33900.0,26.3509,26.3663,26.3509,26.3663,33900.0
2015-05-22 15:25:00,51.37,51.38,51.31,51.31,58100.0,26.3612,26.3663,26.3304,26.3304,58100.0
2015-05-22 15:30:00,51.31,51.32,51.29,51.3,68400.0,26.3304,26.3355,26.3201,26.3252,68400.0
2015-05-22 15:35:00,51.3,51.31,51.26,51.28,54300.0,26.3252,26.3304,26.3047,26.315,54300.0
2015-05-22 15:40:00,51.28,51.28,51.27,51.28,24000.0,26.315,26.315,26.3098,26.315,24000.0
2015-05-22 15:45:00,51.27,51.28,51.24,51.28,85300.0,26.3098,26.315,26.2945,26.315,85300.0
2015-05-22 15:50:00,51.27,51.28,51.25,51.25,71000.0,26.3098,26.315,26.2996,26.2996,71000.0
2015-05-22 15:55:00,51.26,51.26,51.2,51.24,245800.0,26.3047,26.3047,26.2739,26.2945,245800.0
2015-05-26 09:30:00,51.23,51.24,51.05,51.08,113100.0,26.2893,26.2945,26.197,26.2123,113100.0
2015-05-26 09:35:00,51.06,51.19,51.0,51.1,55200.0,26.2021,26.2688,26.1713,26.2226,55200.0
2015-05-26 09:40:00,51.1,51.1,51.02,51.03,22700.0,26.2226,26.2226,26.1816,26.1867,22700.0
2015-05-26 09:45:00,51.03,51.11,51.02,51.05,50200.0,26.1867,26.2277,26.1816,26.197,50200.0
2015-05-26 09:50:00,51.05,51.15,51.02,51.03,46000.0,26.197,26.2483,26.1816,26.1867,46000.0
2015-05-26 09:55:00,51.04,51.06,51.0,51.01,32200.0,26.1918,26.2021,26.1713,26.1764,32200.0
2015-05-26 10:00:00,51.01,51.07,51.0,51.02,36900.0,26.1764,26.2072,26.1713,26.1816,36900.0
2015-05-26 10:05:00,51.02,51.04,51.01,51.01,42600.0,26.1816,26.1918,26.1764,26.1764,42600.0
2015-05-26 10:10:00,51.01,51.07,50.99,51.05,78500.0,26.1764,26.2072,26.1662,26.197,78500.0
2015-05-26 10:15:00,51.05,51.05,51.0,51.03,64200.0,26.197,26.197,26.1713,26.1867,64200.0
2015-05-26 10:20:00,51.03,51.07,51.01,51.05,49000.0,26.1867,26.2072,26.1764,26.197,49000.0
2015-05-26 10:25:00,51.05,51.11,51.05,51.1,32600.0,26.197,26.2277,26.197,26.2226,32600.0
2015-05-26 10:30:00,51.1,51.12,51.07,51.09,45200.0,26.2226,26.2329,26.2072,26.2175,45200.0
2015-05-26 10:35:00,51.09,51.11,51.05,51.08,43900.0,26.2175,26.2277,26.197,26.2123,43900.0
2015-05-26 10:40:00,51.1,51.15,51.08,51.11,34100.0,26.2226,26.2483,26.2123,26.2277,34100.0
2015-05-26 10:45:00,51.12,51.17,51.1,51.16,22100.0,26.2329,26.2585,26.2226,26.2534,22100.0
2015-05-26 10:50:00,51.15,51.16,51.05,51.06,26500.0,26.2483,26.2534,26.197,26.2021,26500.0
2015-05-26 10:55:00,51.05,51.06,51.0,51.02,51000.0,26.197,26.2021,26.1713,26.1816,51000.0
2015-05-26 11:00:00,51.03,51.04,51.0,51.0,40300.0,26.1867,26.1918,26.1713,26.1713,40300.0
2015-05-26 11:05:00,51.0,51.03,51.0,51.01,45500.0,26.1713,26.1867,26.1713,26.1764,45500.0
2015-05-26 11:10:00,51.02,51.03,51.0,51.02,65200.0,26.1816,26.1867,26.1713,26.1816,65200.0
2015-05-26 11:15:00,51.03,51.07,51.0,51.04,42900.0,26.1867,26.2072,26.1713,26.1918,42900.0
2015-05-26 11:20:00,51.05,51.17,51.04,51.17,50800.0,26.197,26.2585,26.1918,26.2585,50800.0
2015-05-26 11:25:00,51.17,51.22,51.15,51.19,49700.0,26.2585,26.2842,26.2483,26.2688,49700.0
2015-05-26 11:30:00,51.19,51.27,51.16,51.26,48200.0,26.2688,26.3098,26.2534,26.3047,48200.0
2015-05-26 11:35:00,51.26,51.34,51.26,51.31,59300.0,26.3047,26.3458,26.3047,26.3304,59300.0
2015-05-26 11:40:00,51.32,51.4,51.31,51.39,36800.0,26.3355,26.3766,26.3304,26.3714,36800.0
2015-05-26 11:45:00,51.39,51.4,51.38,51.4,22800.0,26.3714,26.3766,26.3663,26.3766,22800.0
2015-05-26 11:50:00,51.4,51.4,51.34,51.36,36900.0,26.3766,26.3766,26.3458,26.356,36900.0
2015-05-26 11:55:00,51.36,51.39,51.35,51.37,26700.0,26.356,26.3714,26.3509,26.3612,26700.0
2015-05-26 12:00:00,51.38,51.4,51.31,51.33,37000.0,26.3663,26.3766,26.3304,26.3406,37000.0
2015-05-26 12:05:00,51.34,51.34,51.3,51.3,15100.0,26.3458,26.3458,26.3252,26.3252,15100.0
2015-05-26 12:10:00,51.31,51.42,51.3,51.41,69200.0,26.3304,26.3868,26.3252,26.3817,69200.0
2015-05-26 12:15:00,51.41,51.43,51.35,51.36,62300.0,26.3817,26.392,26.3509,26.356,62300.0
2015-05-26 12:20:00,51.35,51.39,51.33,51.38,44900.0,26.3509,26.3714,26.3406,26.3663,44900.0
2015-05-26 12:25:00,51.38,51.4,51.36,51.37,21600.0,26.3663,26.3766,26.356,26.3612,21600.0
2015-05-26 12:30:00,51.38,51.39,51.3,51.32,20500.0,26.3663,26.3714,26.3252,26.3355,20500.0
2015-05-26 12:35:00,51.33,51.35,51.31,51.34,20100.0,26.3406,26.3509,26.3304,26.3458,20100.0
2015-05-26 12:40:00,51.33,51.35,51.32,51.34,15500.0,26.3406,26.3509,26.3355,26.3458,15500.0
2015-05-26 12:45:00,51.34,51.36,51.33,51.36,19500.0,26.3458,26.356,26.3406,26.356,19500.0
2015-05-26 12:50:00,51.37,51.42,51.35,51.41,37300.0,26.3612,26.3868,26.3509,26.3817,37300.0
2015-05-26 12:55:00,51.41,51.42,51.35,51.4,20900.0,26.3817,26.3868,26.3509,26.3766,20900.0
2015-05-26 13:00:00,51.4,51.44,51.4,51.41,41900.0,26.3766,26.3971,26.3766,26.3817,41900.0
2015-05-26 13:05:00,51.4,51.41,51.29,51.29,48100.0,26.3766,26.3817,26.3201,26.3201,48100.0
2015-05-26 13:10:00,51.29,51.3,51.26,51.3,39700.0,26.3201,26.3252,26.3047,26.3252,39700.0
2015-05-26 13:15:00,51.3,51.33,51.28,51.33,34400.0,26.3252,26.3406,26.315,26.3406,34400.0
2015-05-26 13:20:00,51.33,51.4,51.33,51.37,38000.0,26.3406,26.3766,26.3406,26.3612,38000.0
2015-05-26 13:25:00,51.38,51.45,51.37,51.45,38700.0,26.3663,26.4022,26.3612,26.4022,38700.0
2015-05-26 13:30:00,51.44,51.45,51.39,51.41,37200.0,26.3971,26.4022,26.3714,26.3817,37200.0
2015-05-26 13:35:00,51.41,51.41,51.31,51.32,55400.0,26.3817,26.3817,26.3304,26.3355,55400.0
2015-05-26 13:40:00,51.32,51.36,51.27,51.29,35100.0,26.3355,26.356,26.3098,26.3201,35100.0
2015-05-26 13:45:00,51.29,51.38,51.28,51.3,109500.0,26.3201,26.3663,26.315,26.3252,109500.0
2015-05-26 13:50:00,51.29,51.29,51.21,51.23,36000.0,26.3201,26.3201,26.2791,26.2893,36000.0
2015-05-26 13:55:00,51.24,51.24,51.11,51.13,49700.0,26.2945,26.2945,26.2277,26.238,49700.0
2015-05-26 14:00:00,51.14,51.17,51.13,51.13,29400.0,26.2431,26.2585,26.238,26.238,29400.0
2015-05-26 14:05:00,51.14,51.23,51.13,51.2,46300.0,26.2431,26.2893,26.238,26.2739,46300.0
2015-05-26 14:10:00,51.21,51.28,51.19,51.26,34900.0,26.2791,26.315,26.2688,26.3047,34900.0
2015-05-26 14:15:00,51.25,51.29,51.22,51.29,30100.0,26.2996,26.3201,26.2842,26.3201,30100.0
2015-05-26 14:20:00,51.29,51.3,51.24,51.24,31300.0,26.3201,26.3252,26.2945,26.2945,31300.0
2015-05-26 14:25:00,51.23,51.25,51.18,51.21,51000.0,26.2893,26.2996,26.2637,26.2791,51000.0
2015-05-26 14:30:00,51.21,51.23,51.2,51.22,23100.0,26.2791,26.2893,26.2739,26.2842,23100.0
2015-05-26 14:35:00,51.22,51.26,51.2,51.25,49400.0,26.2842,26.3047,26.2739,26.2996,49400.0
2015-05-26 14:40:00,51.25,51.29,51.23,51.24,29100.0,26.2996,26.3201,26.2893,26.2945,29100.0
2015-05-26 14:45:00,51.25,51.3,51.24,51.27,36100.0,26.2996,26.3252,26.2945,26.3098,36100.0
2015-05-26 14:50:00,51.27,51.27,51.24,51.27,38900.0,26.3098,26.3098,26.2945,26.3098,38900.0
2015-05-26 14:55:00,51.27,51.3,51.24,51.24,54300.0,26.3098,26.3252,26.2945,26.2945,54300.0
2015-05-26 15:00:00,51.24,51.29,51.2,51.28,40400.0,26.2945,26.3201,26.2739,26.315,40400.0
2015-05-26 15:05:00,51.28,51.28,51.22,51.27,45200.0,26.315,26.315,26.2842,26.3098,45200.0
2015-05-26 15:10:00,51.26,51.31,51.23,51.3,45300.0,26.3047,26.3304,26.2893,26.3252,45300.0
2015-05-26 15:15:00,51.31,51.33,51.25,51.25,71600.0,26.3304,26.3406,26.2996,26.2996,71600.0
2015-05-26 15:20:00,51.25,51.32,51.24,51.29,66800.0,26.2996,26.3355,26.2945,26.3201,66800.0
2015-05-26 15:25:00,51.3,51.32,51.27,51.31,84700.0,26.3252,26.3355,26.3098,26.3304,84700.0
2015-05-26 15:30:00,51.32,51.4,51.3,51.4,87700.0,26.3355,26.3766,26.3252,26.3766,87700.0
2015-05-26 15:35:00,51.4,51.41,51.33,51.36,83400.0,26.3766,26.3817,26.3406,26.356,83400.0
2015-05-26 15:40:00,51.35,51.43,51.33,51.39,90700.0,26.3509,26.392,26.3406,26.3714,90700.0
2015-05-26 15:45:00,51.38,51.39,51.3,51.38,96700.0,26.3663,26.3714,26.3252,26.3663,96700.0
2015-05-26 15:50:00,51.37,51.37,51.29,51.32,106200.0,26.3612,26.3612,26.3201,26.3355,106200.0
2015-05-26 15:55:00,51.32,51.35,51.26,51.28,274500.0,26.3355,26.3509,26.3047,26.315,274500.0
2015-05-27 09:30:00,51.4,51.57,51.24,51.37,143700.0,26.3766,26.4638,26.2945,26.3612,143700.0
2015-05-27 09:35:00,51.42,51.63,51.33,51.59,82800.0,26.3868,26.4946,26.3406,26.4741,82800.0
2015-05-27 09:40:00,51.61,51.69,51.52,51.6,126400.0,26.4843,26.5254,26.4381,26.4792,126400.0
2015-05-27 09:45:00,51.61,51.77,51.55,51.77,112600.0,26.4843,26.5664,26.4535,26.5664,112600.0
2015-05-27 09:50:00,51.76,51.8,51.68,51.75,103400.0,26.5613,26.5818,26.5202,26.5562,103400.0
2015-05-27 09:55:00,51.75,51.83,51.72,51.77,86700.0,26.5562,26.5972,26.5408,26.5664,86700.0
2015-05-27 10:00:00,51.77,51.8,51.6,51.6,76400.0,26.5664,26.5818,26.4792,26.4792,76400.0
2015-05-27 10:05:00,51.59,51.72,51.56,51.7,71700.0,26.4741,26.5408,26.4587,26.5305,71700.0
2015-05-27 10:10:00,51.71,51.78,51.71,51.77,97900.0,26.5356,26.5716,26.5356,26.5664,97900.0
2015-05-27 10:15:00,51.77,51.8,51.73,51.73,71700.0,26.5664,26.5818,26.5459,26.5459,71700.0
2015-05-27 10:20:00,51.73,51.79,51.69,51.78,62900.0,26.5459,26.5767,26.5254,26.5716,62900.0
2015-05-27 10:25:00,51.78,51.81,51.69,51.73,74300.0,26.5716,26.587,26.5254,26.5459,74300.0
2015-05-27 10:30:00,51.73,51.84,51.72,51.84,67100.0,26.5459,26.6024,26.5408,26.6024,67100.0
2015-05-27 10:35:00,51.83,51.85,51.81,51.84,97300.0,26.5972,26.6075,26.587,26.6024,97300.0
2015-05-27 10:40:00,51.84,51.9,51.84,51.88,91300.0,26.6024,26.6331,26.6024,26.6229,91300.0
2015-05-27 10:45:00,51.88,51.89,51.83,51.84,46000.0,26.6229,26.628,26.5972,26.6024,46000.0
2015-05-27 10:50:00,51.84,51.9,51.83,51.9,58700.0,26.6024,26.6331,26.5972,26.6331,58700.0
2015-05-27 10:55:00,51.9,51.96,51.9,51.95,98800.0,26.6331,26.6639,26.6331,26.6588,98800.0
2015-05-27 11:00:00,51.94,52.0,51.94,51.99,86400.0,26.6537,26.6845,26.6537,26.6793,86400.0
2015-05-27 11:05:00,51.99,52.0,51.95,51.96,45600.0,26.6793,26.6845,26.6588,26.6639,45600.0
2015-05-27 11:10:00,51.96,51.98,51.93,51.94,55100.0,26.6639,26.6742,26.6485,26.6537,55100.0
2015-05-27 11:15:00,51.95,51.96,51.87,51.87,40100.0,26.6588,26.6639,26.6177,26.6177,40100.0
2015-05-27 11:20:00,51.87,51.94,51.85,51.93,42900.0,26.6177,26.6537,26.6075,26.6485,42900.0
2015-05-27 11:25:00,51.94,51.97,51.91,51.96,49200.0,26.6537,26.6691,26.6383,26.6639,49200.0
2015-05-27 11:30:00,51.95,51.95,51.91,51.91,72200.0,26.6588,26.6588,26.6383,26.6383,72200.0
2015-05-27 11:35:00,51.91,51.95,51.88,51.91,68100.0,26.6383,26.6588,26.6229,26.6383,68100.0
2015-05-27 11:40:00,51.91,51.99,51.91,51.98,66100.0,26.6383,26.6793,26.6383,26.6742,66100.0
2015-05-27 11:45:00,51.99,52.0,51.97,51.97,31900.0,26.6793,26.6845,26.6691,26.6691,31900.0
2015-05-27 11:50:00,51.98,52.03,51.98,52.03,55100.0,26.6742,26.6999,26.6742,26.6999,55100.0
2015-05-27 11:55:00,52.02,52.03,52.01,52.02,41300.0,26.6947,26.6999,26.6896,26.6947,41300.0
2015-05-27 12:00:00,52.03,52.03,52.0,52.0,42900.0,26.6999,26.6999,26.6845,26.6845,42900.0
2015-05-27 12:05:00,51.99,52.0,51.96,51.98,23100.0,26.6793,26.6845,26.6639,26.6742,23100.0
2015-05-27 12:10:00,51.97,51.99,51.95,51.96,20300.0,26.6691,26.6793,26.6588,26.6639,20300.0
2015-05-27 12:15:00,51.95,51.97,51.94,51.96,37000.0,26.6588,26.6691,26.6537,26.6639,37000.0
2015-05-27 12:20:00,51.97,51.97,51.93,51.93,43400.0,26.6691,26.6691,26.6485,26.6485,43400.0
2015-05-27 12:25:00,51.92,51.93,51.89,51.9,38500.0,26.6434,26.6485,26.628,26.6331,38500.0
2015-05-27 12:30:00,51.9,51.9,51.88,51.88,30900.0,26.6331,26.6331,26.6229,26.6229,30900.0
2015-05-27 12:35:00,51.88,51.89,51.82,51.82,32500.0,26.6229,26.628,26.5921,26.5921,32500.0
2015-05-27 12:40:00,51.82,51.89,51.81,51.89,38300.0,26.5921,26.628,26.587,26.628,38300.0
2015-05-27 12:45:00,51.88,51.89,51.84,51.84,32600.0,26.6229,26.628,26.6024,26.6024,32600.0
2015-05-27 12:50:00,51.83,51.84,51.82,51.84,27800.0,26.5972,26.6024,26.5921,26.6024,27800.0
2015-05-27 12:55:00,51.83,51.87,51.82,51.84,51600.0,26.5972,26.6177,26.5921,26.6024,51600.0
2015-05-27 13:00:00,51.84,51.9,51.83,51.9,48100.0,26.6024,26.6331,26.5972,26.6331,48100.0
2015-05-27 13:05:00,51.91,51.91,51.87,51.91,26400.0,26.6383,26.6383,26.6177,26.6383,26400.0
2015-05-27 13:10:00,51.9,51.93,51.89,51.92,25100.0,26.6331,26.6485,26.628,26.6434,25100.0
2015-05-27 13:15:00,51.92,51.92,51.91,51.92,10900.0,26.6434,26.6434,26.6383,26.6434,10900.0
2015-05-27 13:20:00,51.91,51.93,51.89,51.91,40700.0,26.6383,26.6485,26.628,26.6383,40700.0
2015-05-27 13:25:00,51.92,51.96,51.91,51.96,26200.0,26.6434,26.6639,26.6383,26.6639,26200.0
2015-05-27 13:30:00,51.96,51.96,51.94,51.95,14800.0,26.6639,26.6639,26.6537,26.6588,14800.0
2015-05-27 13:35:00,51.95,51.95,51.9,51.9,25100.0,26.6588,26.6588,26.6331,26.6331,25100.0
2015-05-27 13:40:00,51.9,51.93,51.88,51.89,29900.0,26.6331,26.6485,26.6229,26.628,29900.0
2015-05-27 13:45:00,51.88,51.9,51.87,51.88,16000.0,26.6229,26.6331,26.6177,26.6229,16000.0
2015-05-27 13:50:00,51.88,51.91,51.86,51.86,33200.0,26.6229,26.6383,26.6126,26.6126,33200.0
2015-05-27 13:55:00,51.86,51.87,51.83,51.85,41100.0,26.6126,26.6177,26.5972,26.6075,41100.0
2015-05-27 14:00:00,51.86,51.87,51.82,51.86,52100.0,26.6126,26.6177,26.5921,26.6126,52100.0
2015-05-27 14:05:00,51.85,51.89,51.84,51.84,37000.0,26.6075,26.628,26.6024,26.6024,37000.0
2015-05-27 14:10:00,51.84,51.85,51.78,51.78,36600.0,26.6024,26.6075,26.5716,26.5716,36600.0
2015-05-27 14:15:00,51.79,51.8,51.78,51.8,28700.0,26.5767,26.5818,26.5716,26.5818,28700.0
2015-05-27 14:20:00,51.8,51.82,51.78,51.8,75000.0,26.5818,26.5921,26.5716,26.5818,75000.0
2015-05-27 14:25:00,51.81,51.82,51.8,51.8,20200.0,26.587,26.5921,26.5818,26.5818,20200.0
2015-05-27 14:30:00,51.8,51.82,51.77,51.78,46200.0,26.5818,26.5921,26.5664,26.5716,46200.0
2015-05-27 14:35:00,51.77,51.79,51.76,51.79,27600.0,26.5664,26.5767,26.5613,26.5767,27600.0
2015-05-27 14:40:00,51.79,51.84,51.78,51.83,33400.0,26.5767,26.6024,26.5716,26.5972,33400.0
2015-05-27 14:45:00,51.83,51.84,51.81,51.83,30400.0,26.5972,26.6024,26.587,26.5972,30400.0
2015-05-27 14:50:00,51.84,51.84,51.81,51.82,15200.0,26.6024,26.6024,26.587,26.5921,15200.0
2015-05-27 14:55:00,51.82,51.82,51.8,51.81,32800.0,26.5921,26.5921,26.5818,26.587,32800.0
2015-05-27 15:00:00,51.82,51.86,51.81,51.84,57600.0,26.5921,26.6126,26.587,26.6024,57600.0
2015-05-27 15:05:00,51.84,51.91,51.83,51.9,43300.0,26.6024,26.6383,26.5972,26.6331,43300.0
2015-05-27 15:10:00,51.91,51.91,51.86,51.88,51500.0,26.6383,26.6383,26.6126,26.6229,51500.0
2015-05-27 15:15:00,51.88,51.92,51.88,51.89,34200.0,26.6229,26.6434,26.6229,26.628,34200.0
2015-05-27 15:20:00,51.9,51.9,51.85,51.87,43500.0,26.6331,26.6331,26.6075,26.6177,43500.0
2015-05-27 15:25:00,51.87,51.87,51.82,51.83,47700.0,26.6177,26.6177,26.5921,26.5972,47700.0
2015-05-27 15:30:00,51.83,51.87,51.83,51.87,61900.0,26.5972,26.6177,26.5972,26.6177,61900.0
2015-05-27 15:35:00,51.87,51.89,51.84,51.89,67500.0,26.6177,26.628,26.6024,26.628,67500.0
2015-05-27 15:40:00,51.89,51.91,51.85,51.86,72300.0,26.628,26.6383,26.6075,26.6126,72300.0
2015-05-27 15:45:00,51.85,51.93,51.84,51.91,141500.0,26.6075,26.6485,26.6024,26.6383,141500.0
2015-05-27 15:50:00,51.92,51.92,51.88,51.89,104200.0,26.6434,26.6434,26.6229,26.628,104200.0
2015-05-27 15:55:00,51.88,51.89,51.83,51.84,306500.0,26.6229,26.628,26.5972,26.6024,306500.0
2015-05-28 09:30:00,51.94,52.01,51.68,51.73,135000.0,26.6537,26.6896,26.5202,26.5459,135000.0
2015-05-28 09:35:00,51.75,51.96,51.72,51.75,37100.0,26.5562,26.6639,26.5408,26.5562,37100.0
2015-05-28 09:40:00,51.75,51.92,51.75,51.86,32900.0,26.5562,26.6434,26.5562,26.6126,32900.0
2015-05-28 09:45:00,51.84,52.0,51.83,51.98,49600.0,26.6024,26.6845,26.5972,26.6742,49600.0
2015-05-28 09:50:00,51.97,51.99,51.9,51.95,31000.0,26.6691,26.6793,26.6331,26.6588,31000.0
2015-05-28 09:55:00,51.96,51.99,51.82,51.87,49600.0,26.6639,26.6793,26.5921,26.6177,49600.0
2015-05-28 10:00:00,51.87,51.88,51.75,51.84,59200.0,26.6177,26.6229,26.5562,26.6024,59200.0
2015-05-28 10:05:00,51.84,51.86,51.77,51.86,28600.0,26.6024,26.6126,26.5664,26.6126,28600.0
2015-05-28 10:10:00,51.86,51.87,51.76,51.76,36400.0,26.6126,26.6177,26.5613,26.5613,36400.0
2015-05-28 10:15:00,51.76,51.83,51.73,51.83,32000.0,26.5613,26.5972,26.5459,26.5972,32000.0
2015-05-28 10:20:00,51.83,51.84,51.76,51.77,36900.0,26.5972,26.6024,26.5613,26.5664,36900.0
2015-05-28 10:25:00,51.78,51.89,51.78,51.81,29000.0,26.5716,26.628,26.5716,26.587,29000.0
2015-05-28 10:30:00,51.8,51.81,51.72,51.79,32000.0,26.5818,26.587,26.5408,26.5767,32000.0
2015-05-28 10:35:00,51.79,51.8,51.67,51.68,29800.0,26.5767,26.5818,26.5151,26.5202,29800.0
2015-05-28 10:40:00,51.69,51.73,51.66,51.73,31400.0,26.5254,26.5459,26.51,26.5459,31400.0
2015-05-28 10:45:00,51.73,51.73,51.65,51.65,30700.0,26.5459,26.5459,26.5048,26.5048,30700.0
2015-05-28 10:50:00,51.65,51.65,51.56,51.65,40700.0,26.5048,26.5048,26.4587,26.5048,40700.0
2015-05-28 10:55:00,51.66,51.7,51.63,51.65,33300.0,26.51,26.5305,26.4946,26.5048,33300.0
2015-05-28 11:00:00,51.65,51.68,51.6,51.6,41000.0,26.5048,26.5202,26.4792,26.4792,41000.0
2015-05-28 11:05:00,51.6,51.68,51.59,51.65,50100.0,26.4792,26.5202,26.4741,26.5048,50100.0
2015-05-28 11:10:00,51.64,51.65,51.6,51.63,38500.0,26.4997,26.5048,26.4792,26.4946,38500.0
2015-05-28 11:15:00,51.63,51.69,51.62,51.66,42000.0,26.4946,26.5254,26.4895,26.51,42000.0
2015-05-28 11:20:00,51.66,51.68,51.6,51.65,32600.0,26.51,26.5202,26.4792,26.5048,32600.0
2015-05-28 11:25:00,51.66,51.68,51.62,51.64,22000.0,26.51,26.5202,26.4895,26.4997,22000.0
2015-05-28 11:30:00,51.63,51.63,51.57,51.59,36800.0,26.4946,26.4946,26.4638,26.4741,36800.0
2015-05-28 11:35:00,51.59,51.6,51.55,51.59,27100.0,26.4741,26.4792,26.4535,26.4741,27100.0
2015-05-28 11:40:00,51.59,51.64,51.56,51.61,25300.0,26.4741,26.4997,26.4587,26.4843,25300.0
2015-05-28 11:45:00,51.62,51.62,51.52,51.56,52700.0,26.4895,26.4895,26.4381,26.4587,52700.0
2015-05-28 11:50:00,51.55,51.57,51.5,51.55,63800.0,26.4535,26.4638,26.4279,26.4535,63800.0
2015-05-28 11:55:00,51.55,51.6,51.51,51.59,29100.0,26.4535,26.4792,26.433,26.4741,29100.0
2015-05-28 12:00:00,51.59,51.61,51.51,51.61,32200.0,26.4741,26.4843,26.433,26.4843,32200.0
2015-05-28 12:05:00,51.6,51.62,51.58,51.59,21900.0,26.4792,26.4895,26.4689,26.4741,21900.0
2015-05-28 12:10:00,51.58,51.62,51.58,51.61,18600.0,26.4689,26.4895,26.4689,26.4843,18600.0
2015-05-28 12:15:00,51.62,51.67,51.61,51.63,43100.0,26.4895,26.5151,26.4843,26.4946,43100.0
2015-05-28 12:20:00,51.63,51.72,51.62,51.72,32100.0,26.4946,26.5408,26.4895,26.5408,32100.0
2015-05-28 12:25:00,51.72,51.73,51.69,51.73,18700.0,26.5408,26.5459,26.5254,26.5459,18700.0
2015-05-28 12:30:00,51.74,51.74,51.65,51.65,25300.0,26.551,26.551,26.5048,26.5048,25300.0
2015-05-28 12:35:00,51.65,51.66,51.6,51.63,27600.0,26.5048,26.51,26.4792,26.4946,27600.0
2015-05-28 12:40:00,51.64,51.68,51.61,51.68,19300.0,26.4997,26.5202,26.4843,26.5202,19300.0
2015-05-28 12:45:00,51.69,51.71,51.66,51.7,22500.0,26.5254,26.5356,26.51,26.5305,22500.0
2015-05-28 12:50:00,51.7,51.7,51.63,51.64,13000.0,26.5305,26.5305,26.4946,26.4997,13000.0
2015-05-28 12:55:00,51.64,51.67,51.62,51.65,15600.0,26.4997,26.5151,26.4895,26.5048,15600.0
2015-05-28 13:00:00,51.65,51.67,51.62,51.66,22000.0,26.5048,26.5151,26.4895,26.51,22000.0
2015-05-28 13:05:00,51.66,51.73,51.65,51.65,13300.0,26.51,26.5459,26.5048,26.5048,13300.0
2015-05-28 13:10:00,51.65,51.67,51.63,51.65,17100.0,26.5048,26.5151,26.4946,26.5048,17100.0
2015-05-28 13:15:00,51.66,51.7,51.63,51.68,27900.0,26.51,26.5305,26.4946,26.5202,27900.0
2015-05-28 13:20:00,51.67,51.68,51.64,51.67,20000.0,26.5151,26.5202,26.4997,26.5151,20000.0
2015-05-28 13:25:00,51.67,51.7,51.63,51.63,42000.0,26.5151,26.5305,26.4946,26.4946,42000.0
2015-05-28 13:30:00,51.63,51.63,51.57,51.59,29300.0,26.4946,26.4946,26.4638,26.4741,29300.0
2015-05-28 13:35:00,51.6,51.63,51.58,51.61,56500.0,26.4792,26.4946,26.4689,26.4843,56500.0
2015-05-28 13:40:00,51.62,51.65,51.6,51.6,22000.0,26.4895,26.5048,26.4792,26.4792,22000.0
2015-05-28 13:45:00,51.6,51.61,51.57,51.57,56300.0,26.4792,26.4843,26.4638,26.4638,56300.0
2015-05-28 13:50:00,51.58,51.66,51.57,51.66,41000.0,26.4689,26.51,26.4638,26.51,41000.0
2015-05-28 13:55:00,51.66,51.67,51.62,51.64,31700.0,26.51,26.5151,26.4895,26.4997,31700.0
2015-05-28 14:00:00,51.65,51.65,51.62,51.63,34100.0,26.5048,26.5048,26.4895,26.4946,34100.0
2015-05-28 14:05:00,51.63,51.64,51.57,51.6,45700.0,26.4946,26.4997,26.4638,26.4792,45700.0
2015-05-28 14:10:00,51.61,51.64,51.59,51.61,25100.0,26.4843,26.4997,26.4741,26.4843,25100.0
2015-05-28 14:15:00,51.6,51.66,51.6,51.64,27000.0,26.4792,26.51,26.4792,26.4997,27000.0
2015-05-28 14:20:00,51.64,51.7,51.63,51.66,21600.0,26.4997,26.5305,26.4946,26.51,21600.0
2015-05-28 14:25:00,51.66,51.7,51.65,51.69,35400.0,26.51,26.5305,26.5048,26.5254,35400.0
2015-05-28 14:30:00,51.69,51.69,51.66,51.66,32700.0,26.5254,26.5254,26.51,26.51,32700.0
2015-05-28 14:35:00,51.67,51.73,51.66,51.72,49000.0,26.5151,26.5459,26.51,26.5408,49000.0
2015-05-28 14:40:00,51.72,51.73,51.69,51.7,36900.0,26.5408,26.5459,26.5254,26.5305,36900.0
2015-05-28 14:45:00,51.7,51.73,51.69,51.7,26700.0,26.5305,26.5459,26.5254,26.5305,26700.0
2015-05-28 14:50:00,51.7,51.73,51.69,51.69,81000.0,26.5305,26.5459,26.5254,26.5254,81000.0
2015-05-28 14:55:00,51.7,51.71,51.62,51.63,184500.0,26.5305,26.5356,26.4895,26.4946,184500.0
2015-05-28 15:00:00,51.64,51.66,51.6,51.63,159700.0,26.4997,26.51,26.4792,26.4946,159700.0
2015-05-28 15:05:00,51.64,51.66,51.62,51.62,71400.0,26.4997,26.51,26.4895,26.4895,71400.0
2015-05-28 15:10:00,51.62,51.65,51.59,51.6,70400.0,26.4895,26.5048,26.4741,26.4792,70400.0
2015-05-28 15:15:00,51.6,51.62,51.57,51.58,80800.0,26.4792,26.4895,26.4638,26.4689,80800.0
2015-05-28 15:20:00,51.58,51.61,51.54,51.57,79000.0,26.4689,26.4843,26.4484,26.4638,79000.0
2015-05-28 15:25:00,51.58,51.58,51.53,51.54,38700.0,26.4689,26.4689,26.4433,26.4484,38700.0
2015-05-28 15:30:00,51.55,51.55,51.52,51.54,52400.0,26.4535,26.4535,26.4381,26.4484,52400.0
2015-05-28 15:35:00,51.54,51.57,51.53,51.57,58000.0,26.4484,26.4638,26.4433,26.4638,58000.0
2015-05-28 15:40:00,51.57,51.58,51.54,51.55,53000.0,26.4638,26.4689,26.4484,26.4535,53000.0
2015-05-28 15:45:00,51.55,51.61,51.54,51.61,176300.0,26.4535,26.4843,26.4484,26.4843,176300.0
2015-05-28 15:50:00,51.61,51.65,51.58,51.65,94500.0,26.4843,26.5048,26.4689,26.5048,94500.0
2015-05-28 15:55:00,51.65,51.68,51.6,51.61,256200.0,26.5048,26.5202,26.4792,26.4843,256200.0
2015-05-29 09:30:00,51.45,51.5,51.26,51.36,143116.0,26.4022,26.4279,26.3047,26.356,143116.0
2015-05-29 09:35:00,51.35,51.38,51.25,51.36,54174.0,26.3509,26.3663,26.2996,26.356,54174.0
2015-05-29 09:40:00,51.36,51.42,51.29,51.31,36822.0,26.356,26.3868,26.3201,26.3304,36822.0
2015-05-29 09:45:00,51.31,51.37,51.28,51.37,55846.0,26.3304,26.3612,26.315,26.3612,55846.0
2015-05-29 09:50:00,51.37,51.51,51.36,51.51,96417.0,26.3612,26.433,26.356,26.433,96417.0
2015-05-29 09:55:00,51.5,51.61,51.49,51.6,68442.0,26.4279,26.4843,26.4227,26.4792,68442.0
2015-05-29 10:00:00,51.59,51.64,51.59,51.6,86824.0,26.4741,26.4997,26.4741,26.4792,86824.0
2015-05-29 10:05:00,51.59,51.63,51.49,51.51,59104.0,26.4741,26.4946,26.4227,26.433,59104.0
2015-05-29 10:10:00,51.5,51.64,51.5,51.64,71599.0,26.4279,26.4997,26.4279,26.4997,71599.0
2015-05-29 10:15:00,51.64,51.73,51.63,51.7,109034.0,26.4997,26.5459,26.4946,26.5305,109034.0
2015-05-29 10:20:00,51.7,51.73,51.62,51.62,50838.0,26.5305,26.5459,26.4895,26.4895,50838.0
2015-05-29 10:25:00,51.62,51.62,51.55,51.55,26761.0,26.4895,26.4895,26.4535,26.4535,26761.0
2015-05-29 10:30:00,51.54,51.57,51.5,51.55,50171.0,26.4484,26.4638,26.4279,26.4535,50171.0
2015-05-29 10:35:00,51.54,51.55,51.46,51.48,33587.0,26.4484,26.4535,26.4073,26.4176,33587.0
2015-05-29 10:40:00,51.48,51.48,51.32,51.33,53137.0,26.4176,26.4176,26.3355,26.3406,53137.0
2015-05-29 10:45:00,51.33,51.41,51.28,51.29,60046.0,26.3406,26.3817,26.315,26.3201,60046.0
2015-05-29 10:50:00,51.29,51.29,51.2,51.22,65840.0,26.3201,26.3201,26.2739,26.2842,65840.0
2015-05-29 10:55:00,51.23,51.23,51.17,51.19,56603.0,26.2893,26.2893,26.2585,26.2688,56603.0
2015-05-29 11:00:00,51.18,51.28,51.17,51.28,31169.0,26.2637,26.315,26.2585,26.315,31169.0
2015-05-29 11:05:00,51.28,51.32,51.25,51.25,23109.0,26.315,26.3355,26.2996,26.2996,23109.0
2015-05-29 11:10:00,51.25,51.28,51.22,51.23,21149.0,26.2996,26.315,26.2842,26.2893,21149.0
2015-05-29 11:15:00,51.23,51.31,51.22,51.3,30378.0,26.2893,26.3304,26.2842,26.3252,30378.0
2015-05-29 11:20:00,51.3,51.32,51.25,51.26,18026.0,26.3252,26.3355,26.2996,26.3047,18026.0
2015-05-29 11:25:00,51.26,51.26,51.17,51.19,62572.0,26.3047,26.3047,26.2585,26.2688,62572.0
2015-05-29 11:30:00,51.2,51.2,51.13,51.19,32636.0,26.2739,26.2739,26.238,26.2688,32636.0
2015-05-29 11:35:00,51.2,51.21,51.11,51.17,35771.0,26.2739,26.2791,26.2277,26.2585,35771.0
2015-05-29 11:40:00,51.18,51.33,51.17,51.32,29098.0,26.2637,26.3406,26.2585,26.3355,29098.0
2015-05-29 11:45:00,51.31,51.35,51.3,51.35,22302.0,26.3304,26.3509,26.3252,26.3509,22302.0
2015-05-29 11:50:00,51.35,51.39,51.28,51.28,26316.0,26.3509,26.3714,26.315,26.315,26316.0
2015-05-29 11:55:00,51.27,51.28,51.21,51.21,23965.0,26.3098,26.315,26.2791,26.2791,23965.0
2015-05-29 12:00:00,51.22,51.28,51.22,51.26,54287.0,26.2842,26.315,26.2842,26.3047,54287.0
2015-05-29 12:05:00,51.26,51.28,51.22,51.22,77206.0,26.3047,26.315,26.2842,26.2842,77206.0
2015-05-29 12:10:00,51.23,51.23,51.14,51.14,29443.0,26.2893,26.2893,26.2431,26.2431,29443.0
2015-05-29 12:15:00,51.15,51.21,51.13,51.15,38829.0,26.2483,26.2791,26.238,26.2483,38829.0
2015-05-29 12:20:00,51.16,51.18,51.12,51.16,63534.0,26.2534,26.2637,26.2329,26.2534,63534.0
2015-05-29 12:25:00,51.16,51.19,51.16,51.19,19176.0,26.2534,26.2688,26.2534,26.2688,19176.0
2015-05-29 12:30:00,51.19,51.23,51.19,51.21,17353.0,26.2688,26.2893,26.2688,26.2791,17353.0
2015-05-29 12:35:00,51.21,51.21,51.14,51.14,36074.0,26.2791,26.2791,26.2431,26.2431,36074.0
2015-05-29 12:40:00,51.15,51.21,51.14,51.17,30685.0,26.2483,26.2791,26.2431,26.2585,30685.0
2015-05-29 12:45:00,51.18,51.22,51.16,51.21,30592.0,26.2637,26.2842,26.2534,26.2791,30592.0
2015-05-29 12:50:00,51.21,51.25,51.2,51.23,44858.0,26.2791,26.2996,26.2739,26.2893,44858.0
2015-05-29 12:55:00,51.23,51.27,51.22,51.26,15283.0,26.2893,26.3098,26.2842,26.3047,15283.0
2015-05-29 13:00:00,51.26,51.26,51.24,51.25,42739.0,26.3047,26.3047,26.2945,26.2996,42739.0
2015-05-29 13:05:00,51.25,51.28,51.24,51.28,37345.0,26.2996,26.315,26.2945,26.315,37345.0
2015-05-29 13:10:00,51.28,51.28,51.25,51.27,18923.0,26.315,26.315,26.2996,26.3098,18923.0
2015-05-29 13:15:00,51.27,51.29,51.25,51.27,24306.0,26.3098,26.3201,26.2996,26.3098,24306.0
2015-05-29 13:20:00,51.28,51.36,51.28,51.31,28860.0,26.315,26.356,26.315,26.3304,28860.0
2015-05-29 13:25:00,51.31,51.33,51.3,51.31,31976.0,26.3304,26.3406,26.3252,26.3304,31976.0
2015-05-29 13:30:00,51.3,51.32,51.29,51.3,32068.0,26.3252,26.3355,26.3201,26.3252,32068.0
2015-05-29 13:35:00,51.31,51.32,51.29,51.3,36006.0,26.3304,26.3355,26.3201,26.3252,36006.0
2015-05-29 13:40:00,51.3,51.33,51.3,51.33,19273.0,26.3252,26.3406,26.3252,26.3406,19273.0
2015-05-29 13:45:00,51.33,51.35,51.3,51.32,22252.0,26.3406,26.3509,26.3252,26.3355,22252.0
2015-05-29 13:50:00,51.32,51.35,51.31,51.32,28528.0,26.3355,26.3509,26.3304,26.3355,28528.0
2015-05-29 13:55:00,51.31,51.33,51.29,51.3,40865.0,26.3304,26.3406,26.3201,26.3252,40865.0
2015-05-29 14:00:00,51.3,51.32,51.26,51.26,24393.0,26.3252,26.3355,26.3047,26.3047,24393.0
2015-05-29 14:05:00,51.25,51.27,51.22,51.23,28075.0,26.2996,26.3098,26.2842,26.2893,28075.0
2015-05-29 14:10:00,51.22,51.25,51.21,51.23,25330.0,26.2842,26.2996,26.2791,26.2893,25330.0
2015-05-29 14:15:00,51.23,51.26,51.22,51.23,40540.0,26.2893,26.3047,26.2842,26.2893,40540.0
2015-05-29 14:20:00,51.24,51.24,51.21,51.23,78853.0,26.2945,26.2945,26.2791,26.2893,78853.0
2015-05-29 14:25:00,51.23,51.26,51.22,51.24,23227.0,26.2893,26.3047,26.2842,26.2945,23227.0
2015-05-29 14:30:00,51.23,51.28,51.2,51.26,38612.0,26.2893,26.315,26.2739,26.3047,38612.0
2015-05-29 14:35:00,51.26,51.28,51.22,51.26,32060.0,26.3047,26.315,26.2842,26.3047,32060.0
2015-05-29 14:40:00,51.24,51.25,51.2,51.22,25780.0,26.2945,26.2996,26.2739,26.2842,25780.0
2015-05-29 14:45:00,51.21,51.22,51.13,51.14,50285.0,26.2791,26.2842,26.238,26.2431,50285.0
2015-05-29 14:50:00,51.14,51.19,51.13,51.19,37417.0,26.2431,26.2688,26.238,26.2688,37417.0
2015-05-29 14:55:00,51.19,51.26,51.18,51.24,48315.0,26.2688,26.3047,26.2637,26.2945,48315.0
2015-05-29 15:00:00,51.24,51.3,51.22,51.26,64625.0,26.2945,26.3252,26.2842,26.3047,64625.0
2015-05-29 15:05:00,51.25,51.27,51.21,51.25,141964.0,26.2996,26.3098,26.2791,26.2996,141964.0
2015-05-29 15:10:00,51.25,51.34,51.24,51.3,103791.0,26.2996,26.3458,26.2945,26.3252,103791.0
2015-05-29 15:15:00,51.31,51.31,51.22,51.22,88568.0,26.3304,26.3304,26.2842,26.2842,88568.0
2015-05-29 15:20:00,51.23,51.26,51.19,51.26,78430.0,26.2893,26.3047,26.2688,26.3047,78430.0
2015-05-29 15:25:00,51.27,51.29,51.24,51.25,107662.0,26.3098,26.3201,26.2945,26.2996,107662.0
2015-05-29 15:30:00,51.25,51.29,51.21,51.23,63381.0,26.2996,26.3201,26.2791,26.2893,63381.0
2015-05-29 15:35:00,51.23,51.26,51.23,51.25,41073.0,26.2893,26.3047,26.2893,26.2996,41073.0
2015-05-29 15:40:00,51.25,51.32,51.22,51.31,96095.0,26.2996,26.3355,26.2842,26.3304,96095.0
2015-05-29 15:45:00,51.3,51.31,51.24,51.29,128401.0,26.3252,26.3304,26.2945,26.3201,128401.0
2015-05-29 15:50:00,51.28,51.28,51.24,51.26,116016.0,26.315,26.315,26.2945,26.3047,116016.0
2015-05-29 15:55:00,51.26,51.3,51.2,51.2,327934.0,26.3047,26.3252,26.2739,26.2739,327934.0
2015-06-01 09:30:00,51.29,51.42,51.26,51.37,109517.0,26.3201,26.3868,26.3047,26.3612,109517.0
2015-06-01 09:35:00,51.38,51.44,51.3,51.33,36443.0,26.3663,26.3971,26.3252,26.3406,36443.0
2015-06-01 09:40:00,51.35,51.46,51.31,51.37,37033.0,26.3509,26.4073,26.3304,26.3612,37033.0
2015-06-01 09:45:00,51.38,51.41,51.27,51.3,51067.0,26.3663,26.3817,26.3098,26.3252,51067.0
2015-06-01 09:50:00,51.29,51.32,51.25,51.27,31312.0,26.3201,26.3355,26.2996,26.3098,31312.0
2015-06-01 09:55:00,51.27,51.38,51.26,51.34,30150.0,26.3098,26.3663,26.3047,26.3458,30150.0
2015-06-01 10:00:00,51.34,51.47,51.29,51.46,72271.0,26.3458,26.4125,26.3201,26.4073,72271.0
2015-06-01 10:05:00,51.47,51.48,51.34,51.38,56723.0,26.4125,26.4176,26.3458,26.3663,56723.0
2015-06-01 10:10:00,51.38,51.38,51.22,51.22,54167.0,26.3663,26.3663,26.2842,26.2842,54167.0
2015-06-01 10:15:00,51.22,51.25,51.1,51.12,57692.0,26.2842,26.2996,26.2226,26.2329,57692.0
2015-06-01 10:20:00,51.11,51.14,51.09,51.11,40398.0,26.2277,26.2431,26.2175,26.2277,40398.0
2015-06-01 10:25:00,51.11,51.12,51.06,51.1,49875.0,26.2277,26.2329,26.2021,26.2226,49875.0
2015-06-01 10:30:00,51.1,51.13,51.04,51.07,54776.0,26.2226,26.238,26.1918,26.2072,54776.0
2015-06-01 10:35:00,51.07,51.12,51.03,51.1,28378.0,26.2072,26.2329,26.1867,26.2226,28378.0
2015-06-01 10:40:00,51.11,51.11,51.04,51.06,31601.0,26.2277,26.2277,26.1918,26.2021,31601.0
2015-06-01 10:45:00,51.06,51.13,51.02,51.13,21168.0,26.2021,26.238,26.1816,26.238,21168.0
2015-06-01 10:50:00,51.13,51.19,51.11,51.14,23041.0,26.238,26.2688,26.2277,26.2431,23041.0
2015-06-01 10:55:00,51.13,51.2,51.09,51.14,47007.0,26.238,26.2739,26.2175,26.2431,47007.0
2015-06-01 11:00:00,51.15,51.15,51.08,51.15,60924.0,26.2483,26.2483,26.2123,26.2483,60924.0
2015-06-01 11:05:00,51.16,51.16,51.12,51.12,19277.0,26.2534,26.2534,26.2329,26.2329,19277.0
2015-06-01 11:10:00,51.12,51.13,51.06,51.06,27006.0,26.2329,26.238,26.2021,26.2021,27006.0
2015-06-01 11:15:00,51.06,51.07,51.03,51.04,34815.0,26.2021,26.2072,26.1867,26.1918,34815.0
2015-06-01 11:20:00,51.05,51.05,51.02,51.03,23949.0,26.197,26.197,26.1816,26.1867,23949.0
2015-06-01 11:25:00,51.02,51.05,50.94,50.96,134790.0,26.1816,26.197,26.1405,26.1508,134790.0
2015-06-01 11:30:00,50.95,51.0,50.94,50.98,26291.0,26.1456,26.1713,26.1405,26.161,26291.0
2015-06-01 11:35:00,50.98,51.0,50.95,50.96,57403.0,26.161,26.1713,26.1456,26.1508,57403.0
2015-06-01 11:40:00,50.96,51.01,50.94,51.0,39625.0,26.1508,26.1764,26.1405,26.1713,39625.0
2015-06-01 11:45:00,51.0,51.0,50.92,50.94,25784.0,26.1713,26.1713,26.1302,26.1405,25784.0
2015-06-01 11:50:00,50.94,50.95,50.92,50.93,19876.0,26.1405,26.1456,26.1302,26.1354,19876.0
2015-06-01 11:55:00,50.93,50.93,50.88,50.91,47556.0,26.1354,26.1354,26.1097,26.1251,47556.0
2015-06-01 12:00:00,50.91,50.92,50.88,50.88,30392.0,26.1251,26.1302,26.1097,26.1097,30392.0
2015-06-01 12:05:00,50.89,50.9,50.85,50.9,60153.0,26.1148,26.12,26.0943,26.12,60153.0
2015-06-01 12:10:00,50.9,50.91,50.89,50.9,17953.0,26.12,26.1251,26.1148,26.12,17953.0
2015-06-01 12:15:00,50.9,51.03,50.89,51.02,20348.0,26.12,26.1867,26.1148,26.1816,20348.0
2015-06-01 12:20:00,51.03,51.11,51.02,51.1,37690.0,26.1867,26.2277,26.1816,26.2226,37690.0
2015-06-01 12:25:00,51.09,51.16,51.09,51.16,29483.0,26.2175,26.2534,26.2175,26.2534,29483.0
2015-06-01 12:30:00,51.16,51.18,51.13,51.13,16374.0,26.2534,26.2637,26.238,26.238,16374.0
2015-06-01 12:35:00,51.14,51.2,51.14,51.19,25085.0,26.2431,26.2739,26.2431,26.2688,25085.0
2015-06-01 12:40:00,51.19,51.2,51.15,51.16,25483.0,26.2688,26.2739,26.2483,26.2534,25483.0
2015-06-01 12:45:00,51.15,51.17,51.15,51.15,21742.0,26.2483,26.2585,26.2483,26.2483,21742.0
2015-06-01 12:50:00,51.15,51.17,51.13,51.16,29144.0,26.2483,26.2585,26.238,26.2534,29144.0
2015-06-01 12:55:00,51.16,51.18,51.12,51.18,38857.0,26.2534,26.2637,26.2329,26.2637,38857.0
2015-06-01 13:00:00,51.18,51.23,51.18,51.2,29635.0,26.2637,26.2893,26.2637,26.2739,29635.0
2015-06-01 13:05:00,51.19,51.22,51.18,51.22,30921.0,26.2688,26.2842,26.2637,26.2842,30921.0
2015-06-01 13:10:00,51.23,51.25,51.22,51.22,18787.0,26.2893,26.2996,26.2842,26.2842,18787.0
2015-06-01 13:15:00,51.22,51.25,51.2,51.22,21772.0,26.2842,26.2996,26.2739,26.2842,21772.0
2015-06-01 13:20:00,51.22,51.25,51.2,51.24,17580.0,26.2842,26.2996,26.2739,26.2945,17580.0
2015-06-01 13:25:00,51.25,51.3,51.23,51.29,47386.0,26.2996,26.3252,26.2893,26.3201,47386.0
2015-06-01 13:30:00,51.29,51.3,51.24,51.24,17833.0,26.3201,26.3252,26.2945,26.2945,17833.0
2015-06-01 13:35:00,51.23,51.25,51.21,51.24,18821.0,26.2893,26.2996,26.2791,26.2945,18821.0
2015-06-01 13:40:00,51.24,51.26,51.21,51.23,12822.0,26.2945,26.3047,26.2791,26.2893,12822.0
2015-06-01 13:45:00,51.23,51.28,51.23,51.27,31448.0,26.2893,26.315,26.2893,26.3098,31448.0
2015-06-01 13:50:00,51.27,51.28,51.22,51.26,17472.0,26.3098,26.315,26.2842,26.3047,17472.0
2015-06-01 13:55:00,51.27,51.29,51.23,51.27,21149.0,26.3098,26.3201,26.2893,26.3098,21149.0
2015-06-01 14:00:00,51.28,51.35,51.28,51.33,23396.0,26.315,26.3509,26.315,26.3406,23396.0
2015-06-01 14:05:00,51.33,51.35,51.3,51.33,17864.0,26.3406,26.3509,26.3252,26.3406,17864.0
2015-06-01 14:10:00,51.33,51.34,51.29,51.31,20156.0,26.3406,26.3458,26.3201,26.3304,20156.0
2015-06-01 14:15:00,51.31,51.36,51.3,51.36,20894.0,26.3304,26.356,26.3252,26.356,20894.0
2015-06-01 14:20:00,51.36,51.41,51.36,51.39,30208.0,26.356,26.3817,26.356,26.3714,30208.0
2015-06-01 14:25:00,51.4,51.43,51.39,51.4,14323.0,26.3766,26.392,26.3714,26.3766,14323.0
2015-06-01 14:30:00,51.4,51.41,51.35,51.35,43573.0,26.3766,26.3817,26.3509,26.3509,43573.0
2015-06-01 14:35:00,51.35,51.37,51.31,51.32,21711.0,26.3509,26.3612,26.3304,26.3355,21711.0
2015-06-01 14:40:00,51.31,51.32,51.29,51.3,31833.0,26.3304,26.3355,26.3201,26.3252,31833.0
2015-06-01 14:45:00,51.31,51.32,51.28,51.3,35833.0,26.3304,26.3355,26.315,26.3252,35833.0
2015-06-01 14:50:00,51.31,51.32,51.29,51.31,28838.0,26.3304,26.3355,26.3201,26.3304,28838.0
2015-06-01 14:55:00,51.32,51.33,51.3,51.32,22696.0,26.3355,26.3406,26.3252,26.3355,22696.0
2015-06-01 15:00:00,51.32,51.33,51.3,51.33,44472.0,26.3355,26.3406,26.3252,26.3406,44472.0
2015-06-01 15:05:00,51.32,51.33,51.28,51.29,44350.0,26.3355,26.3406,26.315,26.3201,44350.0
2015-06-01 15:10:00,51.28,51.28,51.26,51.27,39545.0,26.315,26.315,26.3047,26.3098,39545.0
2015-06-01 15:15:00,51.26,51.27,51.23,51.24,44126.0,26.3047,26.3098,26.2893,26.2945,44126.0
2015-06-01 15:20:00,51.24,51.26,51.23,51.26,63162.0,26.2945,26.3047,26.2893,26.3047,63162.0
2015-06-01 15:25:00,51.25,51.27,51.2,51.2,43809.0,26.2996,26.3098,26.2739,26.2739,43809.0
2015-06-01 15:30:00,51.2,51.21,51.16,51.17,64068.0,26.2739,26.2791,26.2534,26.2585,64068.0
2015-06-01 15:35:00,51.17,51.19,51.15,51.16,70967.0,26.2585,26.2688,26.2483,26.2534,70967.0
2015-06-01 15:40:00,51.16,51.17,51.11,51.13,106251.0,26.2534,26.2585,26.2277,26.238,106251.0
2015-06-01 15:45:00,51.12,51.2,51.12,51.18,115420.0,26.2329,26.2739,26.2329,26.2637,115420.0
2015-06-01 15:50:00,51.18,51.21,51.16,51.18,93394.0,26.2637,26.2791,26.2534,26.2637,93394.0
2015-06-01 15:55:00,51.18,51.21,51.14,51.2,235952.0,26.2637,26.2791,26.2431,26.2739,235952.0
2015-06-02 09:30:00,51.04,51.07,50.8,50.86,131984.0,26.1918,26.2072,26.0687,26.0995,131984.0
2015-06-02 09:35:00,50.82,50.86,50.55,50.58,67220.0,26.0789,26.0995,25.9404,25.9558,67220.0
2015-06-02 09:40:00,50.57,50.62,50.54,50.61,52782.0,25.9506,25.9763,25.9352,25.9712,52782.0
2015-06-02 09:45:00,50.61,50.63,50.54,50.54,46439.0,25.9712,25.9814,25.9352,25.9352,46439.0
2015-06-02 09:50:00,50.54,50.63,50.52,50.63,42047.0,25.9352,25.9814,25.925,25.9814,42047.0
2015-06-02 09:55:00,50.62,50.62,50.56,50.56,122714.0,25.9763,25.9763,25.9455,25.9455,122714.0
2015-06-02 10:00:00,50.56,50.58,50.51,50.55,88329.0,25.9455,25.9558,25.9198,25.9404,88329.0
2015-06-02 10:05:00,50.55,50.67,50.54,50.63,43516.0,25.9404,26.002,25.9352,25.9814,43516.0
2015-06-02 10:10:00,50.63,50.72,50.63,50.64,33132.0,25.9814,26.0276,25.9814,25.9866,33132.0
2015-06-02 10:15:00,50.65,50.7,50.64,50.65,88381.0,25.9917,26.0173,25.9866,25.9917,88381.0
2015-06-02 10:20:00,50.66,50.72,50.64,50.72,27544.0,25.9968,26.0276,25.9866,26.0276,27544.0
2015-06-02 10:25:00,50.7,50.73,50.63,50.64,34421.0,26.0173,26.0327,25.9814,25.9866,34421.0
2015-06-02 10:30:00,50.64,50.66,50.61,50.64,28937.0,25.9866,25.9968,25.9712,25.9866,28937.0
2015-06-02 10:35:00,50.65,50.75,50.64,50.7,36447.0,25.9917,26.043,25.9866,26.0173,36447.0
2015-06-02 10:40:00,50.69,50.7,50.63,50.67,29992.0,26.0122,26.0173,25.9814,26.002,29992.0
2015-06-02 10:45:00,50.66,50.73,50.66,50.72,24881.0,25.9968,26.0327,25.9968,26.0276,24881.0
2015-06-02 10:50:00,50.73,50.73,50.65,50.66,22195.0,26.0327,26.0327,25.9917,25.9968,22195.0
2015-06-02 10:55:00,50.66,50.68,50.64,50.64,22850.0,25.9968,26.0071,25.9866,25.9866,22850.0
2015-06-02 11:00:00,50.63,50.66,50.61,50.63,25565.0,25.9814,25.9968,25.9712,25.9814,25565.0
2015-06-02 11:05:00,50.63,50.69,50.61,50.68,38304.0,25.9814,26.0122,25.9712,26.0071,38304.0
2015-06-02 11:10:00,50.68,50.69,50.64,50.68,40012.0,26.0071,26.0122,25.9866,26.0071,40012.0
2015-06-02 11:15:00,50.68,50.7,50.6,50.61,43208.0,26.0071,26.0173,25.966,25.9712,43208.0
2015-06-02 11:20:00,50.61,50.65,50.61,50.65,16453.0,25.9712,25.9917,25.9712,25.9917,16453.0
2015-06-02 11:25:00,50.64,50.66,50.6,50.62,39742.0,25.9866,25.9968,25.966,25.9763,39742.0
2015-06-02 11:30:00,50.62,50.64,50.59,50.64,32284.0,25.9763,25.9866,25.9609,25.9866,32284.0
2015-06-02 11:35:00,50.63,50.65,50.6,50.65,32097.0,25.9814,25.9917,25.966,25.9917,32097.0
2015-06-02 11:40:00,50.65,50.66,50.62,50.63,30003.0,25.9917,25.9968,25.9763,25.9814,30003.0
2015-06-02 11:45:00,50.64,50.66,50.62,50.63,14607.0,25.9866,25.9968,25.9763,25.9814,14607.0
2015-06-02 11:50:00,50.64,50.66,50.61,50.65,35398.0,25.9866,25.9968,25.9712,25.9917,35398.0
2015-06-02 11:55:00,50.66,50.67,50.62,50.65,30062.0,25.9968,26.002,25.9763,25.9917,30062.0
2015-06-02 12:00:00,50.65,50.76,50.65,50.74,42514.0,25.9917,26.0481,25.9917,26.0379,42514.0
2015-06-02 12:05:00,50.73,50.8,50.72,50.79,38412.0,26.0327,26.0687,26.0276,26.0635,38412.0
2015-06-02 12:10:00,50.79,50.81,50.76,50.77,19955.0,26.0635,26.0738,26.0481,26.0533,19955.0
2015-06-02 12:15:00,50.77,50.79,50.76,50.76,18286.0,26.0533,26.0635,26.0481,26.0481,18286.0
2015-06-02 12:20:00,50.76,50.8,50.75,50.76,12073.0,26.0481,26.0687,26.043,26.0481,12073.0
2015-06-02 12:25:00,50.77,50.79,50.74,50.75,18684.0,26.0533,26.0635,26.0379,26.043,18684.0
2015-06-02 12:30:00,50.75,50.78,50.72,50.73,24137.0,26.043,26.0584,26.0276,26.0327,24137.0
2015-06-02 12:35:00,50.73,50.77,50.71,50.77,49612.0,26.0327,26.0533,26.0225,26.0533,49612.0
2015-06-02 12:40:00,50.76,50.81,50.76,50.77,18547.0,26.0481,26.0738,26.0481,26.0533,18547.0
2015-06-02 12:45:00,50.77,50.85,50.77,50.85,17869.0,26.0533,26.0943,26.0533,26.0943,17869.0
2015-06-02 12:50:00,50.85,50.88,50.84,50.85,16639.0,26.0943,26.1097,26.0892,26.0943,16639.0
2015-06-02 12:55:00,50.86,50.87,50.83,50.83,27139.0,26.0995,26.1046,26.0841,26.0841,27139.0
2015-06-02 13:00:00,50.83,50.86,50.8,50.8,64616.0,26.0841,26.0995,26.0687,26.0687,64616.0
2015-06-02 13:05:00,50.8,50.8,50.77,50.79,43517.0,26.0687,26.0687,26.0533,26.0635,43517.0
2015-06-02 13:10:00,50.79,50.81,50.78,50.79,11219.0,26.0635,26.0738,26.0584,26.0635,11219.0
2015-06-02 13:15:00,50.79,50.81,50.78,50.81,12874.0,26.0635,26.0738,26.0584,26.0738,12874.0
2015-06-02 13:20:00,50.8,50.84,50.78,50.78,30344.0,26.0687,26.0892,26.0584,26.0584,30344.0
2015-06-02 13:25:00,50.78,50.8,50.76,50.76,37962.0,26.0584,26.0687,26.0481,26.0481,37962.0
2015-06-02 13:30:00,50.76,50.77,50.74,50.74,32746.0,26.0481,26.0533,26.0379,26.0379,32746.0
2015-06-02 13:35:00,50.75,50.78,50.74,50.78,50325.0,26.043,26.0584,26.0379,26.0584,50325.0
2015-06-02 13:40:00,50.77,50.79,50.76,50.77,92540.0,26.0533,26.0635,26.0481,26.0533,92540.0
2015-06-02 13:45:00,50.77,50.79,50.75,50.78,111021.0,26.0533,26.0635,26.043,26.0584,111021.0
2015-06-02 13:50:00,50.77,50.84,50.76,50.79,67838.0,26.0533,26.0892,26.0481,26.0635,67838.0
2015-06-02 13:55:00,50.79,50.87,50.79,50.84,69093.0,26.0635,26.1046,26.0635,26.0892,69093.0
2015-06-02 14:00:00,50.84,50.86,50.82,50.83,34116.0,26.0892,26.0995,26.0789,26.0841,34116.0
2015-06-02 14:05:00,50.83,50.88,50.83,50.88,19385.0,26.0841,26.1097,26.0841,26.1097,19385.0
2015-06-02 14:10:00,50.87,50.88,50.82,50.82,43022.0,26.1046,26.1097,26.0789,26.0789,43022.0
2015-06-02 14:15:00,50.82,50.84,50.81,50.81,18540.0,26.0789,26.0892,26.0738,26.0738,18540.0
2015-06-02 14:20:00,50.81,50.85,50.8,50.84,35303.0,26.0738,26.0943,26.0687,26.0892,35303.0
2015-06-02 14:25:00,50.84,50.87,50.82,50.87,41250.0,26.0892,26.1046,26.0789,26.1046,41250.0
2015-06-02 14:30:00,50.87,50.9,50.87,50.9,26243.0,26.1046,26.12,26.1046,26.12,26243.0
2015-06-02 14:35:00,50.9,50.9,50.81,50.82,47928.0,26.12,26.12,26.0738,26.0789,47928.0
2015-06-02 14:40:00,50.81,50.82,50.79,50.8,17559.0,26.0738,26.0789,26.0635,26.0687,17559.0
2015-06-02 14:45:00,50.8,50.81,50.76,50.77,39645.0,26.0687,26.0738,26.0481,26.0533,39645.0
2015-06-02 14:50:00,50.76,50.77,50.74,50.76,25847.0,26.0481,26.0533,26.0379,26.0481,25847.0
2015-06-02 14:55:00,50.77,50.79,50.76,50.79,23949.0,26.0533,26.0635,26.0481,26.0635,23949.0
2015-06-02 15:00:00,50.79,50.79,50.75,50.76,33106.0,26.0635,26.0635,26.043,26.0481,33106.0
2015-06-02 15:05:00,50.75,50.76,50.68,50.7,97621.0,26.043,26.0481,26.0071,26.0173,97621.0
2015-06-02 15:10:00,50.71,50.71,50.65,50.66,77842.0,26.0225,26.0225,25.9917,25.9968,77842.0
2015-06-02 15:15:00,50.66,50.69,50.65,50.68,69913.0,25.9968,26.0122,25.9917,26.0071,69913.0
2015-06-02 15:20:00,50.69,50.71,50.66,50.66,79432.0,26.0122,26.0225,25.9968,25.9968,79432.0
2015-06-02 15:25:00,50.67,50.68,50.65,50.66,70682.0,26.002,26.0071,25.9917,25.9968,70682.0
2015-06-02 15:30:00,50.66,50.69,50.63,50.66,93631.0,25.9968,26.0122,25.9814,25.9968,93631.0
2015-06-02 15:35:00,50.65,50.7,50.65,50.68,135259.0,25.9917,26.0173,25.9917,26.0071,135259.0
2015-06-02 15:40:00,50.68,50.69,50.66,50.67,129162.0,26.0071,26.0122,25.9968,26.002,129162.0
2015-06-02 15:45:00,50.67,50.67,50.61,50.64,150082.0,26.002,26.002,25.9712,25.9866,150082.0
2015-06-02 15:50:00,50.63,50.64,50.61,50.63,186160.0,25.9814,25.9866,25.9712,25.9814,186160.0
2015-06-02 15:55:00,50.63,50.65,50.62,50.63,231379.0,25.9814,25.9917,25.9763,25.9814,231379.0
2015-06-03 09:30:00,50.91,50.93,50.57,50.59,143546.0,26.1251,26.1354,25.9506,25.9609,143546.0
2015-06-03 09:35:00,50.57,50.67,50.53,50.57,73767.0,25.9506,26.002,25.9301,25.9506,73767.0
2015-06-03 09:40:00,50.57,50.63,50.54,50.54,65731.0,25.9506,25.9814,25.9352,25.9352,65731.0
2015-06-03 09:45:00,50.55,50.56,50.46,50.49,145236.0,25.9404,25.9455,25.8942,25.9096,145236.0
2015-06-03 09:50:00,50.49,50.51,50.46,50.48,58863.0,25.9096,25.9198,25.8942,25.9044,58863.0
2015-06-03 09:55:00,50.48,50.52,50.43,50.48,104541.0,25.9044,25.925,25.8788,25.9044,104541.0
2015-06-03 10:00:00,50.48,50.52,50.42,50.46,119229.0,25.9044,25.925,25.8737,25.8942,119229.0
2015-06-03 10:05:00,50.47,50.47,50.31,50.32,93297.0,25.8993,25.8993,25.8172,25.8223,93297.0
2015-06-03 10:10:00,50.32,50.47,50.3,50.47,85370.0,25.8223,25.8993,25.8121,25.8993,85370.0
2015-06-03 10:15:00,50.48,50.49,50.43,50.47,31770.0,25.9044,25.9096,25.8788,25.8993,31770.0
2015-06-03 10:20:00,50.47,50.54,50.47,50.5,38745.0,25.8993,25.9352,25.8993,25.9147,38745.0
2015-06-03 10:25:00,50.5,50.54,50.49,50.52,30895.0,25.9147,25.9352,25.9096,25.925,30895.0
2015-06-03 10:30:00,50.52,50.59,50.51,50.56,24023.0,25.925,25.9609,25.9198,25.9455,24023.0
2015-06-03 10:35:00,50.56,50.56,50.45,50.46,48802.0,25.9455,25.9455,25.8891,25.8942,48802.0
2015-06-03 10:40:00,50.46,50.47,50.42,50.47,49054.0,25.8942,25.8993,25.8737,25.8993,49054.0
2015-06-03 10:45:00,50.47,50.51,50.42,50.51,46601.0,25.8993,25.9198,25.8737,25.9198,46601.0
2015-06-03 10:50:00,50.51,50.59,50.51,50.58,28557.0,25.9198,25.9609,25.9198,25.9558,28557.0
2015-06-03 10:55:00,50.58,50.59,50.57,50.59,19882.0,25.9558,25.9609,25.9506,25.9609,19882.0
2015-06-03 11:00:00,50.58,50.61,50.56,50.57,33775.0,25.9558,25.9712,25.9455,25.9506,33775.0
2015-06-03 11:05:00,50.57,50.63,50.56,50.62,22713.0,25.9506,25.9814,25.9455,25.9763,22713.0
2015-06-03 11:10:00,50.63,50.64,50.59,50.63,32383.0,25.9814,25.9866,25.9609,25.9814,32383.0
2015-06-03 11:15:00,50.64,50.64,50.6,50.63,31693.0,25.9866,25.9866,25.966,25.9814,31693.0
2015-06-03 11:20:00,50.64,50.64,50.56,50.59,46806.0,25.9866,25.9866,25.9455,25.9609,46806.0
2015-06-03 11:25:00,50.59,50.59,50.48,50.49,60675.0,25.9609,25.9609,25.9044,25.9096,60675.0
2015-06-03 11:30:00,50.5,50.55,50.47,50.48,40295.0,25.9147,25.9404,25.8993,25.9044,40295.0
2015-06-03 11:35:00,50.48,50.49,50.45,50.46,51749.0,25.9044,25.9096,25.8891,25.8942,51749.0
2015-06-03 11:40:00,50.46,50.47,50.37,50.4,65395.0,25.8942,25.8993,25.848,25.8634,65395.0
2015-06-03 11:45:00,50.39,50.4,50.34,50.35,42085.0,25.8583,25.8634,25.8326,25.8377,42085.0
2015-06-03 11:50:00,50.36,50.36,50.25,50.3,63377.0,25.8429,25.8429,25.7864,25.8121,63377.0
2015-06-03 11:55:00,50.3,50.35,50.28,50.34,28970.0,25.8121,25.8377,25.8018,25.8326,28970.0
2015-06-03 12:00:00,50.34,50.41,50.32,50.39,23423.0,25.8326,25.8685,25.8223,25.8583,23423.0
2015-06-03 12:05:00,50.4,50.4,50.32,50.37,34920.0,25.8634,25.8634,25.8223,25.848,34920.0
2015-06-03 12:10:00,50.36,50.39,50.32,50.33,29263.0,25.8429,25.8583,25.8223,25.8275,29263.0
2015-06-03 12:15:00,50.33,50.39,50.32,50.32,30297.0,25.8275,25.8583,25.8223,25.8223,30297.0
2015-06-03 12:20:00,50.31,50.33,50.28,50.32,36729.0,25.8172,25.8275,25.8018,25.8223,36729.0
2015-06-03 12:25:00,50.32,50.37,50.29,50.37,22799.0,25.8223,25.848,25.8069,25.848,22799.0
2015-06-03 12:30:00,50.37,50.38,50.3,50.31,39447.0,25.848,25.8531,25.8121,25.8172,39447.0
2015-06-03 12:35:00,50.31,50.4,50.3,50.4,20210.0,25.8172,25.8634,25.8121,25.8634,20210.0
2015-06-03 12:40:00,50.41,50.41,50.34,50.35,29701.0,25.8685,25.8685,25.8326,25.8377,29701.0
2015-06-03 12:45:00,50.36,50.36,50.3,50.36,48096.0,25.8429,25.8429,25.8121,25.8429,48096.0
2015-06-03 12:50:00,50.37,50.41,50.34,50.39,48887.0,25.848,25.8685,25.8326,25.8583,48887.0
2015-06-03 12:55:00,50.39,50.42,50.38,50.4,33949.0,25.8583,25.8737,25.8531,25.8634,33949.0
2015-06-03 13:00:00,50.4,50.4,50.35,50.35,30802.0,25.8634,25.8634,25.8377,25.8377,30802.0
2015-06-03 13:05:00,50.36,50.38,50.35,50.36,12546.0,25.8429,25.8531,25.8377,25.8429,12546.0
2015-06-03 13:10:00,50.35,50.37,50.35,50.37,21192.0,25.8377,25.848,25.8377,25.848,21192.0
2015-06-03 13:15:00,50.36,50.38,50.35,50.35,17846.0,25.8429,25.8531,25.8377,25.8377,17846.0
2015-06-03 13:20:00,50.35,50.37,50.3,50.31,48498.0,25.8377,25.848,25.8121,25.8172,48498.0
2015-06-03 13:25:00,50.31,50.35,50.3,50.33,31978.0,25.8172,25.8377,25.8121,25.8275,31978.0
2015-06-03 13:30:00,50.33,50.37,50.31,50.37,25351.0,25.8275,25.848,25.8172,25.848,25351.0
2015-06-03 13:35:00,50.36,50.4,50.36,50.36,29933.0,25.8429,25.8634,25.8429,25.8429,29933.0
2015-06-03 13:40:00,50.36,50.39,50.33,50.34,75955.0,25.8429,25.8583,25.8275,25.8326,75955.0
2015-06-03 13:45:00,50.35,50.36,50.32,50.35,59961.0,25.8377,25.8429,25.8223,25.8377,59961.0
2015-06-03 13:50:00,50.35,50.36,50.32,50.33,26447.0,25.8377,25.8429,25.8223,25.8275,26447.0
2015-06-03 13:55:00,50.33,50.34,50.31,50.34,17660.0,25.8275,25.8326,25.8172,25.8326,17660.0
2015-06-03 14:00:00,50.34,50.36,50.29,50.35,63132.0,25.8326,25.8429,25.8069,25.8377,63132.0
2015-06-03 14:05:00,50.34,50.39,50.34,50.36,20867.0,25.8326,25.8583,25.8326,25.8429,20867.0
2015-06-03 14:10:00,50.36,50.38,50.36,50.37,36445.0,25.8429,25.8531,25.8429,25.848,36445.0
2015-06-03 14:15:00,50.37,50.38,50.26,50.28,102214.0,25.848,25.8531,25.7916,25.8018,102214.0
2015-06-03 14:20:00,50.28,50.37,50.28,50.36,89008.0,25.8018,25.848,25.8018,25.8429,89008.0
2015-06-03 14:25:00,50.37,50.39,50.35,50.36,67494.0,25.848,25.8583,25.8377,25.8429,67494.0
2015-06-03 14:30:00,50.36,50.37,50.32,50.33,44403.0,25.8429,25.848,25.8223,25.8275,44403.0
2015-06-03 14:35:00,50.33,50.35,50.32,50.34,31243.0,25.8275,25.8377,25.8223,25.8326,31243.0
2015-06-03 14:40:00,50.34,50.37,50.34,50.37,23483.0,25.8326,25.848,25.8326,25.848,23483.0
2015-06-03 14:45:00,50.37,50.39,50.36,50.38,61810.0,25.848,25.8583,25.8429,25.8531,61810.0
2015-06-03 14:50:00,50.38,50.39,50.35,50.36,50813.0,25.8531,25.8583,25.8377,25.8429,50813.0
2015-06-03 14:55:00,50.35,50.38,50.34,50.37,54107.0,25.8377,25.8531,25.8326,25.848,54107.0
2015-06-03 15:00:00,50.37,50.4,50.34,50.35,106522.0,25.848,25.8634,25.8326,25.8377,106522.0
2015-06-03 15:05:00,50.35,50.36,50.34,50.34,15709.0,25.8377,25.8429,25.8326,25.8326,15709.0
2015-06-03 15:10:00,50.34,50.36,50.33,50.34,70469.0,25.8326,25.8429,25.8275,25.8326,70469.0
2015-06-03 15:15:00,50.34,50.34,50.25,50.27,118077.0,25.8326,25.8326,25.7864,25.7967,118077.0
2015-06-03 15:20:00,50.27,50.31,50.26,50.31,53619.0,25.7967,25.8172,25.7916,25.8172,53619.0
2015-06-03 15:25:00,50.31,50.33,50.31,50.31,31788.0,25.8172,25.8275,25.8172,25.8172,31788.0
2015-06-03 15:30:00,50.32,50.32,50.29,50.31,45233.0,25.8223,25.8223,25.8069,25.8172,45233.0
2015-06-03 15:35:00,50.3,50.33,50.28,50.33,53927.0,25.8121,25.8275,25.8018,25.8275,53927.0
2015-06-03 15:40:00,50.33,50.34,50.29,50.3,79194.0,25.8275,25.8326,25.8069,25.8121,79194.0
2015-06-03 15:45:00,50.31,50.34,50.3,50.33,88561.0,25.8172,25.8326,25.8121,25.8275,88561.0
2015-06-03 15:50:00,50.33,50.34,50.32,50.33,100473.0,25.8275,25.8326,25.8223,25.8275,100473.0
2015-06-03 15:55:00,50.33,50.35,50.3,50.35,234185.0,25.8275,25.8377,25.8121,25.8377,234185.0
2015-06-04 09:30:00,50.26,50.39,50.1,50.14,236601.0,25.7916,25.8583,25.7094,25.73,236601.0
2015-06-04 09:35:00,50.14,50.24,50.09,50.22,61383.0,25.73,25.7813,25.7043,25.771,61383.0
2015-06-04 09:40:00,50.2,50.28,50.15,50.16,67690.0,25.7608,25.8018,25.7351,25.7402,67690.0
2015-06-04 09:45:00,50.15,50.18,50.07,50.11,82001.0,25.7351,25.7505,25.6941,25.7146,82001.0
2015-06-04 09:50:00,50.1,50.17,50.08,50.16,75343.0,25.7094,25.7454,25.6992,25.7402,75343.0
2015-06-04 09:55:00,50.17,50.28,50.16,50.27,42714.0,25.7454,25.8018,25.7402,25.7967,42714.0
2015-06-04 10:00:00,50.26,50.28,50.21,50.21,92208.0,25.7916,25.8018,25.7659,25.7659,92208.0
2015-06-04 10:05:00,50.22,50.23,50.16,50.21,71863.0,25.771,25.7762,25.7402,25.7659,71863.0
2015-06-04 10:10:00,50.21,50.23,50.16,50.21,116804.0,25.7659,25.7762,25.7402,25.7659,116804.0
2015-06-04 10:15:00,50.19,50.27,50.18,50.26,33178.0,25.7556,25.7967,25.7505,25.7916,33178.0
2015-06-04 10:20:00,50.26,50.3,50.25,50.25,45747.0,25.7916,25.8121,25.7864,25.7864,45747.0
2015-06-04 10:25:00,50.25,50.26,50.2,50.24,25943.0,25.7864,25.7916,25.7608,25.7813,25943.0
2015-06-04 10:30:00,50.24,50.24,50.14,50.17,60494.0,25.7813,25.7813,25.73,25.7454,60494.0
2015-06-04 10:35:00,50.18,50.18,50.13,50.16,33770.0,25.7505,25.7505,25.7248,25.7402,33770.0
2015-06-04 10:40:00,50.17,50.22,50.16,50.21,59139.0,25.7454,25.771,25.7402,25.7659,59139.0
2015-06-04 10:45:00,50.21,50.23,50.18,50.23,37278.0,25.7659,25.7762,25.7505,25.7762,37278.0
2015-06-04 10:50:00,50.24,50.27,50.21,50.24,24069.0,25.7813,25.7967,25.7659,25.7813,24069.0
2015-06-04 10:55:00,50.23,50.27,50.17,50.19,52507.0,25.7762,25.7967,25.7454,25.7556,52507.0
2015-06-04 11:00:00,50.19,50.19,50.1,50.15,53246.0,25.7556,25.7556,25.7094,25.7351,53246.0
2015-06-04 11:05:00,50.15,50.17,50.07,50.17,80550.0,25.7351,25.7454,25.6941,25.7454,80550.0
2015-06-04 11:10:00,50.17,50.3,50.16,50.25,57193.0,25.7454,25.8121,25.7402,25.7864,57193.0
2015-06-04 11:15:00,50.24,50.26,50.2,50.23,32283.0,25.7813,25.7916,25.7608,25.7762,32283.0
2015-06-04 11:20:00,50.23,50.28,50.21,50.27,25032.0,25.7762,25.8018,25.7659,25.7967,25032.0
2015-06-04 11:25:00,50.26,50.31,50.24,50.25,50329.0,25.7916,25.8172,25.7813,25.7864,50329.0
2015-06-04 11:30:00,50.25,50.25,50.17,50.19,57340.0,25.7864,25.7864,25.7454,25.7556,57340.0
2015-06-04 11:35:00,50.2,50.21,50.13,50.17,43859.0,25.7608,25.7659,25.7248,25.7454,43859.0
2015-06-04 11:40:00,50.17,50.25,50.15,50.16,40731.0,25.7454,25.7864,25.7351,25.7402,40731.0
2015-06-04 11:45:00,50.15,50.16,50.09,50.11,34770.0,25.7351,25.7402,25.7043,25.7146,34770.0
2015-06-04 11:50:00,50.12,50.17,50.1,50.16,29464.0,25.7197,25.7454,25.7094,25.7402,29464.0
2015-06-04 11:55:00,50.17,50.18,50.11,50.13,47305.0,25.7454,25.7505,25.7146,25.7248,47305.0
2015-06-04 12:00:00,50.12,50.15,50.08,50.1,33023.0,25.7197,25.7351,25.6992,25.7094,33023.0
2015-06-04 12:05:00,50.09,50.15,50.08,50.11,33645.0,25.7043,25.7351,25.6992,25.7146,33645.0
2015-06-04 12:10:00,50.11,50.12,50.07,50.09,29799.0,25.7146,25.7197,25.6941,25.7043,29799.0
2015-06-04 12:15:00,50.08,50.11,50.06,50.09,23415.0,25.6992,25.7146,25.6889,25.7043,23415.0
2015-06-04 12:20:00,50.08,50.1,50.06,50.07,26419.0,25.6992,25.7094,25.6889,25.6941,26419.0
2015-06-04 12:25:00,50.07,50.09,50.06,50.07,25724.0,25.6941,25.7043,25.6889,25.6941,25724.0
2015-06-04 12:30:00,50.07,50.14,50.06,50.14,42987.0,25.6941,25.73,25.6889,25.73,42987.0
2015-06-04 12:35:00,50.14,50.15,50.1,50.1,54774.0,25.73,25.7351,25.7094,25.7094,54774.0
2015-06-04 12:40:00,50.1,50.11,50.06,50.07,80432.0,25.7094,25.7146,25.6889,25.6941,80432.0
2015-06-04 12:45:00,50.08,50.14,50.07,50.11,18127.0,25.6992,25.73,25.6941,25.7146,18127.0
2015-06-04 12:50:00,50.11,50.14,50.09,50.13,39334.0,25.7146,25.73,25.7043,25.7248,39334.0
2015-06-04 12:55:00,50.13,50.14,50.03,50.04,63630.0,25.7248,25.73,25.6735,25.6787,63630.0
2015-06-04 13:00:00,50.04,50.04,49.94,49.96,233234.0,25.6787,25.6787,25.6273,25.6376,233234.0
2015-06-04 13:05:00,49.97,50.0,49.89,49.91,55650.0,25.6427,25.6581,25.6017,25.6119,55650.0
2015-06-04 13:10:00,49.92,49.94,49.89,49.9,58142.0,25.6171,25.6273,25.6017,25.6068,58142.0
2015-06-04 13:15:00,49.9,49.91,49.78,49.8,108702.0,25.6068,25.6119,25.5452,25.5555,108702.0
2015-06-04 13:20:00,49.8,49.91,49.78,49.9,33576.0,25.5555,25.6119,25.5452,25.6068,33576.0
2015-06-04 13:25:00,49.9,49.93,49.87,49.87,40317.0,25.6068,25.6222,25.5914,25.5914,40317.0
2015-06-04 13:30:00,49.87,49.88,49.82,49.86,43319.0,25.5914,25.5966,25.5658,25.5863,43319.0
2015-06-04 13:35:00,49.86,49.91,49.83,49.89,48079.0,25.5863,25.6119,25.5709,25.6017,48079.0
2015-06-04 13:40:00,49.89,49.93,49.88,49.92,23818.0,25.6017,25.6222,25.5966,25.6171,23818.0
2015-06-04 13:45:00,49.93,49.93,49.83,49.84,38340.0,25.6222,25.6222,25.5709,25.576,38340.0
2015-06-04 13:50:00,49.84,49.89,49.82,49.87,28770.0,25.576,25.6017,25.5658,25.5914,28770.0
2015-06-04 13:55:00,49.86,49.87,49.83,49.83,48806.0,25.5863,25.5914,25.5709,25.5709,48806.0
2015-06-04 14:00:00,49.83,49.86,49.79,49.86,45838.0,25.5709,25.5863,25.5504,25.5863,45838.0
2015-06-04 14:05:00,49.86,49.88,49.83,49.88,70171.0,25.5863,25.5966,25.5709,25.5966,70171.0
2015-06-04 14:10:00,49.88,49.94,49.86,49.92,26690.0,25.5966,25.6273,25.5863,25.6171,26690.0
2015-06-04 14:15:00,49.93,49.95,49.89,49.91,22412.0,25.6222,25.6325,25.6017,25.6119,22412.0
2015-06-04 14:20:00,49.91,49.97,49.9,49.96,25310.0,25.6119,25.6427,25.6068,25.6376,25310.0
2015-06-04 14:25:00,49.96,50.01,49.93,49.98,156178.0,25.6376,25.6633,25.6222,25.6479,156178.0
2015-06-04 14:30:00,49.98,50.06,49.98,50.06,107345.0,25.6479,25.6889,25.6479,25.6889,107345.0
2015-06-04 14:35:00,50.05,50.14,50.03,50.1,152959.0,25.6838,25.73,25.6735,25.7094,152959.0
2015-06-04 14:40:00,50.1,50.14,50.09,50.1,33200.0,25.7094,25.73,25.7043,25.7094,33200.0
2015-06-04 14:45:00,50.1,50.12,50.05,50.07,27148.0,25.7094,25.7197,25.6838,25.6941,27148.0
2015-06-04 14:50:00,50.07,50.09,50.02,50.02,24238.0,25.6941,25.7043,25.6684,25.6684,24238.0
2015-06-04 14:55:00,50.02,50.07,50.01,50.04,28137.0,25.6684,25.6941,25.6633,25.6787,28137.0
2015-06-04 15:00:00,50.04,50.07,50.03,50.07,18560.0,25.6787,25.6941,25.6735,25.6941,18560.0
2015-06-04 15:05:00,50.06,50.07,50.0,50.01,39375.0,25.6889,25.6941,25.6581,25.6633,39375.0
2015-06-04 15:10:00,50.01,50.03,49.98,50.03,38352.0,25.6633,25.6735,25.6479,25.6735,38352.0
2015-06-04 15:15:00,50.02,50.03,49.91,49.93,60437.0,25.6684,25.6735,25.6119,25.6222,60437.0
2015-06-04 15:20:00,49.92,49.96,49.88,49.89,62562.0,25.6171,25.6376,25.5966,25.6017,62562.0
2015-06-04 15:25:00,49.88,49.95,49.87,49.91,55196.0,25.5966,25.6325,25.5914,25.6119,55196.0
2015-06-04 15:30:00,49.91,49.92,49.86,49.89,76990.0,25.6119,25.6171,25.5863,25.6017,76990.0
2015-06-04 15:35:00,49.89,49.89,49.85,49.86,68910.0,25.6017,25.6017,25.5812,25.5863,68910.0
2015-06-04 15:40:00,49.88,49.9,49.85,49.86,91168.0,25.5966,25.6068,25.5812,25.5863,91168.0
2015-06-04 15:45:00,49.86,49.88,49.83,49.83,93384.0,25.5863,25.5966,25.5709,25.5709,93384.0
2015-06-04 15:50:00,49.83,49.84,49.8,49.83,126158.0,25.5709,25.576,25.5555,25.5709,126158.0
2015-06-04 15:55:00,49.82,49.89,49.8,49.89,391515.0,25.5658,25.6017,25.5555,25.6017,391515.0
2015-06-05 09:30:00,49.71,49.71,49.4,49.4,250061.0,25.5093,25.5093,25.3502,25.3502,250061.0
2015-06-05 09:35:00,49.4,49.4,49.23,49.25,146885.0,25.3502,25.3502,25.263,25.2733,146885.0
2015-06-05 09:40:00,49.23,49.37,49.22,49.34,84514.0,25.263,25.3348,25.2579,25.3194,84514.0
2015-06-05 09:45:00,49.34,49.39,49.13,49.13,102208.0,25.3194,25.3451,25.2117,25.2117,102208.0
2015-06-05 09:50:00,49.12,49.14,49.05,49.08,187067.0,25.2065,25.2168,25.1706,25.186,187067.0
2015-06-05 09:55:00,49.08,49.08,48.96,49.03,244017.0,25.186,25.186,25.1244,25.1604,244017.0
2015-06-05 10:00:00,49.03,49.1,49.0,49.03,141685.0,25.1604,25.1963,25.145,25.1604,141685.0
2015-06-05 10:05:00,49.03,49.05,48.88,48.9,122422.0,25.1604,25.1706,25.0834,25.0937,122422.0
2015-06-05 10:10:00,48.91,48.91,48.76,48.79,193845.0,25.0988,25.0988,25.0218,25.0372,193845.0
2015-06-05 10:15:00,48.8,48.84,48.76,48.8,127573.0,25.0423,25.0629,25.0218,25.0423,127573.0
2015-06-05 10:20:00,48.8,48.83,48.78,48.82,134446.0,25.0423,25.0577,25.0321,25.0526,134446.0
2015-06-05 10:25:00,48.82,48.89,48.8,48.84,134755.0,25.0526,25.0885,25.0423,25.0629,134755.0
2015-06-05 10:30:00,48.83,48.87,48.8,48.8,98798.0,25.0577,25.0783,25.0423,25.0423,98798.0
2015-06-05 10:35:00,48.8,48.81,48.7,48.74,213546.0,25.0423,25.0475,24.991,25.0115,213546.0
2015-06-05 10:40:00,48.74,48.76,48.56,48.56,219312.0,25.0115,25.0218,24.9192,24.9192,219312.0
2015-06-05 10:45:00,48.57,48.57,48.45,48.48,345459.0,24.9243,24.9243,24.8627,24.8781,345459.0
2015-06-05 10:50:00,48.48,48.55,48.4,48.47,185069.0,24.8781,24.914,24.8371,24.873,185069.0
2015-06-05 10:55:00,48.47,48.6,48.4,48.59,292418.0,24.873,24.9397,24.8371,24.9346,292418.0
2015-06-05 11:00:00,48.58,48.62,48.49,48.62,120944.0,24.9294,24.95,24.8833,24.95,120944.0
2015-06-05 11:05:00,48.62,48.63,48.53,48.62,105713.0,24.95,24.9551,24.9038,24.95,105713.0
2015-06-05 11:10:00,48.63,48.66,48.62,48.63,54068.0,24.9551,24.9705,24.95,24.9551,54068.0
2015-06-05 11:15:00,48.63,48.7,48.61,48.69,66198.0,24.9551,24.991,24.9448,24.9859,66198.0
2015-06-05 11:20:00,48.69,48.78,48.68,48.77,83736.0,24.9859,25.0321,24.9808,25.0269,83736.0
2015-06-05 11:25:00,48.76,48.77,48.7,48.7,81899.0,25.0218,25.0269,24.991,24.991,81899.0
2015-06-05 11:30:00,48.7,48.72,48.65,48.71,70063.0,24.991,25.0013,24.9654,24.9962,70063.0
2015-06-05 11:35:00,48.71,48.78,48.7,48.78,47352.0,24.9962,25.0321,24.991,25.0321,47352.0
2015-06-05 11:40:00,48.78,48.86,48.72,48.72,148636.0,25.0321,25.0731,25.0013,25.0013,148636.0
2015-06-05 11:45:00,48.73,48.74,48.7,48.73,76869.0,25.0064,25.0115,24.991,25.0064,76869.0
2015-06-05 11:50:00,48.73,48.75,48.7,48.71,43116.0,25.0064,25.0167,24.991,24.9962,43116.0
2015-06-05 11:55:00,48.71,48.74,48.69,48.73,71938.0,24.9962,25.0115,24.9859,25.0064,71938.0
2015-06-05 12:00:00,48.73,48.73,48.61,48.62,83493.0,25.0064,25.0064,24.9448,24.95,83493.0
2015-06-05 12:05:00,48.62,48.64,48.58,48.59,60919.0,24.95,24.9602,24.9294,24.9346,60919.0
2015-06-05 12:10:00,48.59,48.62,48.56,48.6,74948.0,24.9346,24.95,24.9192,24.9397,74948.0
2015-06-05 12:15:00,48.59,48.62,48.58,48.61,43640.0,24.9346,24.95,24.9294,24.9448,43640.0
2015-06-05 12:20:00,48.62,48.62,48.52,48.55,85298.0,24.95,24.95,24.8987,24.914,85298.0
2015-06-05 12:25:00,48.56,48.58,48.51,48.52,52074.0,24.9192,24.9294,24.8935,24.8987,52074.0
2015-06-05 12:30:00,48.51,48.53,48.48,48.51,101534.0,24.8935,24.9038,24.8781,24.8935,101534.0
2015-06-05 12:35:00,48.5,48.54,48.48,48.5,118144.0,24.8884,24.9089,24.8781,24.8884,118144.0
2015-06-05 12:40:00,48.5,48.59,48.48,48.56,101357.0,24.8884,24.9346,24.8781,24.9192,101357.0
2015-06-05 12:45:00,48.55,48.56,48.55,48.56,28286.0,24.914,24.9192,24.914,24.9192,28286.0
2015-06-05 12:50:00,48.56,48.59,48.55,48.59,86780.0,24.9192,24.9346,24.914,24.9346,86780.0
2015-06-05 12:55:00,48.58,48.59,48.54,48.54,48407.0,24.9294,24.9346,24.9089,24.9089,48407.0
2015-06-05 13:00:00,48.54,48.55,48.48,48.51,89637.0,24.9089,24.914,24.8781,24.8935,89637.0
2015-06-05 13:05:00,48.5,48.51,48.47,48.48,71927.0,24.8884,24.8935,24.873,24.8781,71927.0
2015-06-05 13:10:00,48.48,48.48,48.44,48.47,62918.0,24.8781,24.8781,24.8576,24.873,62918.0
2015-06-05 13:15:00,48.47,48.5,48.46,48.49,55674.0,24.873,24.8884,24.8679,24.8833,55674.0
2015-06-05 13:20:00,48.5,48.5,48.44,48.44,99287.0,24.8884,24.8884,24.8576,24.8576,99287.0
2015-06-05 13:25:00,48.44,48.45,48.4,48.42,67674.0,24.8576,24.8627,24.8371,24.8473,67674.0
2015-06-05 13:30:00,48.42,48.49,48.41,48.46,61366.0,24.8473,24.8833,24.8422,24.8679,61366.0
2015-06-05 13:35:00,48.46,48.48,48.43,48.43,38839.0,24.8679,24.8781,24.8525,24.8525,38839.0
2015-06-05 13:40:00,48.44,48.46,48.4,48.44,81558.0,24.8576,24.8679,24.8371,24.8576,81558.0
2015-06-05 13:45:00,48.43,48.44,48.37,48.39,100633.0,24.8525,24.8576,24.8217,24.8319,100633.0
2015-06-05 13:50:00,48.4,48.45,48.39,48.45,55644.0,24.8371,24.8627,24.8319,24.8627,55644.0
2015-06-05 13:55:00,48.45,48.48,48.45,48.45,55927.0,24.8627,24.8781,24.8627,24.8627,55927.0
2015-06-05 14:00:00,48.45,48.51,48.45,48.5,61322.0,24.8627,24.8935,24.8627,24.8884,61322.0
2015-06-05 14:05:00,48.51,48.55,48.49,48.5,40283.0,24.8935,24.914,24.8833,24.8884,40283.0
2015-06-05 14:10:00,48.51,48.55,48.51,48.55,37002.0,24.8935,24.914,24.8935,24.914,37002.0
2015-06-05 14:15:00,48.55,48.57,48.53,48.55,52251.0,24.914,24.9243,24.9038,24.914,52251.0
2015-06-05 14:20:00,48.54,48.55,48.48,48.49,61880.0,24.9089,24.914,24.8781,24.8833,61880.0
2015-06-05 14:25:00,48.49,48.5,48.42,48.43,83762.0,24.8833,24.8884,24.8473,24.8525,83762.0
2015-06-05 14:30:00,48.44,48.46,48.4,48.45,102746.0,24.8576,24.8679,24.8371,24.8627,102746.0
2015-06-05 14:35:00,48.46,48.46,48.4,48.41,53464.0,24.8679,24.8679,24.8371,24.8422,53464.0
2015-06-05 14:40:00,48.41,48.41,48.35,48.35,76469.0,24.8422,24.8422,24.8114,24.8114,76469.0
2015-06-05 14:45:00,48.35,48.42,48.35,48.35,101878.0,24.8114,24.8473,24.8114,24.8114,101878.0
2015-06-05 14:50:00,48.36,48.39,48.35,48.38,58813.0,24.8165,24.8319,24.8114,24.8268,58813.0
2015-06-05 14:55:00,48.38,48.39,48.33,48.34,82881.0,24.8268,24.8319,24.8011,24.8063,82881.0
2015-06-05 15:00:00,48.35,48.39,48.34,48.34,85529.0,24.8114,24.8319,24.8063,24.8063,85529.0
2015-06-05 15:05:00,48.33,48.39,48.32,48.37,104564.0,24.8011,24.8319,24.796,24.8217,104564.0
2015-06-05 15:10:00,48.37,48.37,48.31,48.33,90202.0,24.8217,24.8217,24.7909,24.8011,90202.0
2015-06-05 15:15:00,48.33,48.34,48.26,48.26,145443.0,24.8011,24.8063,24.7652,24.7652,145443.0
2015-06-05 15:20:00,48.26,48.3,48.22,48.27,137933.0,24.7652,24.7858,24.7447,24.7704,137933.0
2015-06-05 15:25:00,48.26,48.26,48.22,48.24,126953.0,24.7652,24.7652,24.7447,24.755,126953.0
2015-06-05 15:30:00,48.24,48.27,48.19,48.25,172361.0,24.755,24.7704,24.7293,24.7601,172361.0
2015-06-05 15:35:00,48.24,48.25,48.13,48.14,260307.0,24.755,24.7601,24.6985,24.7036,260307.0
2015-06-05 15:40:00,48.13,48.16,48.1,48.12,234489.0,24.6985,24.7139,24.6831,24.6934,234489.0
2015-06-05 15:45:00,48.12,48.23,48.12,48.21,222308.0,24.6934,24.7498,24.6934,24.7396,222308.0
2015-06-05 15:50:00,48.21,48.21,48.14,48.17,324998.0,24.7396,24.7396,24.7036,24.719,324998.0
2015-06-05 15:55:00,48.18,48.23,48.16,48.2,498424.0,24.7242,24.7498,24.7139,24.7344,498424.0
2015-06-08 09:30:00,48.17,48.29,48.1,48.17,341768.0,24.719,24.7806,24.6831,24.719,341768.0
2015-06-08 09:35:00,48.16,48.25,48.16,48.16,103606.0,24.7139,24.7601,24.7139,24.7139,103606.0
2015-06-08 09:40:00,48.15,48.19,47.86,47.92,454781.0,24.7088,24.7293,24.56,24.5908,454781.0
2015-06-08 09:45:00,47.91,47.95,47.78,47.93,247090.0,24.5856,24.6061,24.5189,24.5959,247090.0
2015-06-08 09:50:00,47.93,47.93,47.81,47.93,90148.0,24.5959,24.5959,24.5343,24.5959,90148.0
2015-06-08 09:55:00,47.92,48.04,47.92,48.0,142617.0,24.5908,24.6523,24.5908,24.6318,142617.0
2015-06-08 10:00:00,47.99,48.03,47.92,48.03,125428.0,24.6267,24.6472,24.5908,24.6472,125428.0
2015-06-08 10:05:00,48.02,48.04,47.99,48.0,134471.0,24.6421,24.6523,24.6267,24.6318,134471.0
2015-06-08 10:10:00,48.0,48.05,47.97,48.05,219009.0,24.6318,24.6575,24.6164,24.6575,219009.0
2015-06-08 10:15:00,48.05,48.06,47.98,48.01,240256.0,24.6575,24.6626,24.6215,24.6369,240256.0
2015-06-08 10:20:00,48.01,48.13,48.0,48.12,294365.0,24.6369,24.6985,24.6318,24.6934,294365.0
2015-06-08 10:25:00,48.12,48.12,48.08,48.1,83299.0,24.6934,24.6934,24.6729,24.6831,83299.0
2015-06-08 10:30:00,48.1,48.14,48.05,48.11,172588.0,24.6831,24.7036,24.6575,24.6883,172588.0
2015-06-08 10:35:00,48.11,48.21,48.1,48.21,133365.0,24.6883,24.7396,24.6831,24.7396,133365.0
2015-06-08 10:40:00,48.21,48.28,48.21,48.28,177514.0,24.7396,24.7755,24.7396,24.7755,177514.0
2015-06-08 10:45:00,48.28,48.36,48.28,48.34,113941.0,24.7755,24.8165,24.7755,24.8063,113941.0
2015-06-08 10:50:00,48.34,48.37,48.28,48.3,112403.0,24.8063,24.8217,24.7755,24.7858,112403.0
2015-06-08 10:55:00,48.3,48.33,48.27,48.3,65665.0,24.7858,24.8011,24.7704,24.7858,65665.0
2015-06-08 11:00:00,48.3,48.36,48.29,48.32,85780.0,24.7858,24.8165,24.7806,24.796,85780.0
2015-06-08 11:05:00,48.32,48.34,48.27,48.31,107894.0,24.796,24.8063,24.7704,24.7909,107894.0
2015-06-08 11:10:00,48.31,48.32,48.27,48.29,80882.0,24.7909,24.796,24.7704,24.7806,80882.0
2015-06-08 11:15:00,48.3,48.32,48.28,48.32,52886.0,24.7858,24.796,24.7755,24.796,52886.0
2015-06-08 11:20:00,48.32,48.41,48.31,48.41,57548.0,24.796,24.8422,24.7909,24.8422,57548.0
2015-06-08 11:25:00,48.41,48.46,48.36,48.36,74339.0,24.8422,24.8679,24.8165,24.8165,74339.0
2015-06-08 11:30:00,48.37,48.41,48.32,48.41,77917.0,24.8217,24.8422,24.796,24.8422,77917.0
2015-06-08 11:35:00,48.4,48.43,48.35,48.36,51030.0,24.8371,24.8525,24.8114,24.8165,51030.0
2015-06-08 11:40:00,48.35,48.46,48.34,48.45,77418.0,24.8114,24.8679,24.8063,24.8627,77418.0
2015-06-08 11:45:00,48.44,48.45,48.4,48.42,23798.0,24.8576,24.8627,24.8371,24.8473,23798.0
2015-06-08 11:50:00,48.41,48.42,48.33,48.35,56637.0,24.8422,24.8473,24.8011,24.8114,56637.0
2015-06-08 11:55:00,48.36,48.38,48.34,48.38,27468.0,24.8165,24.8268,24.8063,24.8268,27468.0
2015-06-08 12:00:00,48.37,48.38,48.35,48.35,46027.0,24.8217,24.8268,24.8114,24.8114,46027.0
2015-06-08 12:05:00,48.35,48.36,48.32,48.33,47575.0,24.8114,24.8165,24.796,24.8011,47575.0
2015-06-08 12:10:00,48.34,48.36,48.33,48.36,17154.0,24.8063,24.8165,24.8011,24.8165,17154.0
2015-06-08 12:15:00,48.36,48.37,48.34,48.34,35986.0,24.8165,24.8217,24.8063,24.8063,35986.0
2015-06-08 12:20:00,48.34,48.36,48.32,48.35,46085.0,24.8063,24.8165,24.796,24.8114,46085.0
2015-06-08 12:25:00,48.35,48.35,48.31,48.32,30400.0,24.8114,24.8114,24.7909,24.796,30400.0
2015-06-08 12:30:00,48.32,48.35,48.3,48.34,24581.0,24.796,24.8114,24.7858,24.8063,24581.0
2015-06-08 12:35:00,48.35,48.35,48.32,48.32,42735.0,24.8114,24.8114,24.796,24.796,42735.0
2015-06-08 12:40:00,48.32,48.33,48.25,48.25,44651.0,24.796,24.8011,24.7601,24.7601,44651.0
2015-06-08 12:45:00,48.26,48.26,48.23,48.25,37934.0,24.7652,24.7652,24.7498,24.7601,37934.0
2015-06-08 12:50:00,48.25,48.26,48.24,48.25,26594.0,24.7601,24.7652,24.755,24.7601,26594.0
2015-06-08 12:55:00,48.26,48.27,48.24,48.27,94303.0,24.7652,24.7704,24.755,24.7704,94303.0
2015-06-08 13:00:00,48.27,48.32,48.26,48.31,25610.0,24.7704,24.796,24.7652,24.7909,25610.0
2015-06-08 13:05:00,48.3,48.32,48.27,48.28,21434.0,24.7858,24.796,24.7704,24.7755,21434.0
2015-06-08 13:10:00,48.28,48.29,48.25,48.28,30457.0,24.7755,24.7806,24.7601,24.7755,30457.0
2015-06-08 13:15:00,48.29,48.3,48.28,48.3,9454.0,24.7806,24.7858,24.7755,24.7858,9454.0
2015-06-08 13:20:00,48.29,48.33,48.29,48.33,13183.0,24.7806,24.8011,24.7806,24.8011,13183.0
2015-06-08 13:25:00,48.33,48.34,48.29,48.31,32064.0,24.8011,24.8063,24.7806,24.7909,32064.0
2015-06-08 13:30:00,48.3,48.31,48.29,48.3,45306.0,24.7858,24.7909,24.7806,24.7858,45306.0
2015-06-08 13:35:00,48.31,48.31,48.27,48.29,46149.0,24.7909,24.7909,24.7704,24.7806,46149.0
2015-06-08 13:40:00,48.29,48.31,48.28,48.31,37311.0,24.7806,24.7909,24.7755,24.7909,37311.0
2015-06-08 13:45:00,48.3,48.35,48.3,48.34,45527.0,24.7858,24.8114,24.7858,24.8063,45527.0
2015-06-08 13:50:00,48.35,48.35,48.31,48.31,65433.0,24.8114,24.8114,24.7909,24.7909,65433.0
2015-06-08 13:55:00,48.31,48.34,48.27,48.34,64998.0,24.7909,24.8063,24.7704,24.8063,64998.0
2015-06-08 14:00:00,48.33,48.38,48.33,48.37,41417.0,24.8011,24.8268,24.8011,24.8217,41417.0
2015-06-08 14:05:00,48.37,48.37,48.3,48.31,27909.0,24.8217,24.8217,24.7858,24.7909,27909.0
2015-06-08 14:10:00,48.31,48.35,48.3,48.34,34580.0,24.7909,24.8114,24.7858,24.8063,34580.0
2015-06-08 14:15:00,48.34,48.34,48.32,48.34,26189.0,24.8063,24.8063,24.796,24.8063,26189.0
2015-06-08 14:20:00,48.34,48.38,48.33,48.38,32895.0,24.8063,24.8268,24.8011,24.8268,32895.0
2015-06-08 14:25:00,48.38,48.44,48.38,48.42,125184.0,24.8268,24.8576,24.8268,24.8473,125184.0
2015-06-08 14:30:00,48.42,48.43,48.37,48.39,85156.0,24.8473,24.8525,24.8217,24.8319,85156.0
2015-06-08 14:35:00,48.39,48.4,48.34,48.35,51993.0,24.8319,24.8371,24.8063,24.8114,51993.0
2015-06-08 14:40:00,48.34,48.4,48.34,48.37,70068.0,24.8063,24.8371,24.8063,24.8217,70068.0
2015-06-08 14:45:00,48.37,48.38,48.36,48.37,33903.0,24.8217,24.8268,24.8165,24.8217,33903.0
2015-06-08 14:50:00,48.37,48.51,48.36,48.45,242854.0,24.8217,24.8935,24.8165,24.8627,242854.0
2015-06-08 14:55:00,48.46,48.48,48.45,48.47,36911.0,24.8679,24.8781,24.8627,24.873,36911.0
2015-06-08 15:00:00,48.48,48.48,48.43,48.45,76647.0,24.8781,24.8781,24.8525,24.8627,76647.0
2015-06-08 15:05:00,48.45,48.49,48.45,48.45,40186.0,24.8627,24.8833,24.8627,24.8627,40186.0
2015-06-08 15:10:00,48.46,48.46,48.42,48.46,92245.0,24.8679,24.8679,24.8473,24.8679,92245.0
2015-06-08 15:15:00,48.46,48.51,48.45,48.51,45536.0,24.8679,24.8935,24.8627,24.8935,45536.0
2015-06-08 15:20:00,48.5,48.51,48.42,48.44,82220.0,24.8884,24.8935,24.8473,24.8576,82220.0
2015-06-08 15:25:00,48.43,48.49,48.42,48.47,65084.0,24.8525,24.8833,24.8473,24.873,65084.0
2015-06-08 15:30:00,48.47,48.49,48.44,48.45,67746.0,24.873,24.8833,24.8576,24.8627,67746.0
2015-06-08 15:35:00,48.46,48.47,48.42,48.46,114948.0,24.8679,24.873,24.8473,24.8679,114948.0
2015-06-08 15:40:00,48.46,48.5,48.45,48.5,122501.0,24.8679,24.8884,24.8627,24.8884,122501.0
2015-06-08 15:45:00,48.49,48.5,48.43,48.45,163861.0,24.8833,24.8884,24.8525,24.8627,163861.0
2015-06-08 15:50:00,48.44,48.44,48.38,48.39,177849.0,24.8576,24.8576,24.8268,24.8319,177849.0
2015-06-08 15:55:00,48.39,48.39,48.32,48.32,340834.0,24.8319,24.8319,24.796,24.796,340834.0
2015-06-09 09:30:00,48.35,48.44,48.24,48.24,176223.0,24.8114,24.8576,24.755,24.755,176223.0
2015-06-09 09:35:00,48.26,48.3,48.12,48.13,74608.0,24.7652,24.7858,24.6934,24.6985,74608.0
2015-06-09 09:40:00,48.14,48.2,48.12,48.2,124977.0,24.7036,24.7344,24.6934,24.7344,124977.0
2015-06-09 09:45:00,48.18,48.25,48.16,48.23,77913.0,24.7242,24.7601,24.7139,24.7498,77913.0
2015-06-09 09:50:00,48.22,48.26,48.21,48.23,54722.0,24.7447,24.7652,24.7396,24.7498,54722.0
2015-06-09 09:55:00,48.23,48.27,48.17,48.18,79857.0,24.7498,24.7704,24.719,24.7242,79857.0
2015-06-09 10:00:00,48.18,48.24,48.15,48.2,56178.0,24.7242,24.755,24.7088,24.7344,56178.0
2015-06-09 10:05:00,48.2,48.33,48.19,48.3,58951.0,24.7344,24.8011,24.7293,24.7858,58951.0
2015-06-09 10:10:00,48.3,48.39,48.29,48.33,197986.0,24.7858,24.8319,24.7806,24.8011,197986.0
2015-06-09 10:15:00,48.33,48.37,48.29,48.31,121687.0,24.8011,24.8217,24.7806,24.7909,121687.0
2015-06-09 10:20:00,48.31,48.35,48.28,48.28,65118.0,24.7909,24.8114,24.7755,24.7755,65118.0
2015-06-09 10:25:00,48.28,48.36,48.26,48.34,65287.0,24.7755,24.8165,24.7652,24.8063,65287.0
2015-06-09 10:30:00,48.33,48.35,48.3,48.35,89585.0,24.8011,24.8114,24.7858,24.8114,89585.0
2015-06-09 10:35:00,48.35,48.43,48.33,48.43,76983.0,24.8114,24.8525,24.8011,24.8525,76983.0
2015-06-09 10:40:00,48.43,48.5,48.4,48.49,65301.0,24.8525,24.8884,24.8371,24.8833,65301.0
2015-06-09 10:45:00,48.49,48.51,48.48,48.5,80086.0,24.8833,24.8935,24.8781,24.8884,80086.0
2015-06-09 10:50:00,48.5,48.6,48.5,48.59,93636.0,24.8884,24.9397,24.8884,24.9346,93636.0
2015-06-09 10:55:00,48.58,48.68,48.58,48.66,126784.0,24.9294,24.9808,24.9294,24.9705,126784.0
2015-06-09 11:00:00,48.67,48.71,48.65,48.66,60730.0,24.9756,24.9962,24.9654,24.9705,60730.0
2015-06-09 11:05:00,48.66,48.68,48.59,48.59,75667.0,24.9705,24.9808,24.9346,24.9346,75667.0
2015-06-09 11:10:00,48.6,48.63,48.57,48.58,72084.0,24.9397,24.9551,24.9243,24.9294,72084.0
2015-06-09 11:15:00,48.58,48.6,48.52,48.54,85165.0,24.9294,24.9397,24.8987,24.9089,85165.0
2015-06-09 11:20:00,48.55,48.55,48.51,48.53,43542.0,24.914,24.914,24.8935,24.9038,43542.0
2015-06-09 11:25:00,48.53,48.58,48.53,48.58,79966.0,24.9038,24.9294,24.9038,24.9294,79966.0
2015-06-09 11:30:00,48.58,48.62,48.56,48.56,45174.0,24.9294,24.95,24.9192,24.9192,45174.0
2015-06-09 11:35:00,48.56,48.59,48.55,48.59,43736.0,24.9192,24.9346,24.914,24.9346,43736.0
2015-06-09 11:40:00,48.59,48.61,48.55,48.55,53045.0,24.9346,24.9448,24.914,24.914,53045.0
2015-06-09 11:45:00,48.55,48.58,48.55,48.55,48107.0,24.914,24.9294,24.914,24.914,48107.0
2015-06-09 11:50:00,48.55,48.56,48.51,48.52,43274.0,24.914,24.9192,24.8935,24.8987,43274.0
2015-06-09 11:55:00,48.51,48.54,48.51,48.53,62370.0,24.8935,24.9089,24.8935,24.9038,62370.0
2015-06-09 12:00:00,48.53,48.55,48.53,48.55,37073.0,24.9038,24.914,24.9038,24.914,37073.0
2015-06-09 12:05:00,48.55,48.63,48.54,48.63,34889.0,24.914,24.9551,24.9089,24.9551,34889.0
2015-06-09 12:10:00,48.63,48.63,48.6,48.63,30496.0,24.9551,24.9551,24.9397,24.9551,30496.0
2015-06-09 12:15:00,48.64,48.66,48.6,48.66,57734.0,24.9602,24.9705,24.9397,24.9705,57734.0
2015-06-09 12:20:00,48.66,48.67,48.63,48.63,55282.0,24.9705,24.9756,24.9551,24.9551,55282.0
2015-06-09 12:25:00,48.63,48.67,48.62,48.66,23363.0,24.9551,24.9756,24.95,24.9705,23363.0
2015-06-09 12:30:00,48.65,48.68,48.65,48.68,23703.0,24.9654,24.9808,24.9654,24.9808,23703.0
2015-06-09 12:35:00,48.67,48.68,48.65,48.66,39914.0,24.9756,24.9808,24.9654,24.9705,39914.0
2015-06-09 12:40:00,48.66,48.68,48.65,48.67,37810.0,24.9705,24.9808,24.9654,24.9756,37810.0
2015-06-09 12:45:00,48.67,48.68,48.62,48.63,34831.0,24.9756,24.9808,24.95,24.9551,34831.0
2015-06-09 12:50:00,48.64,48.67,48.6,48.67,51009.0,24.9602,24.9756,24.9397,24.9756,51009.0
2015-06-09 12:55:00,48.66,48.67,48.64,48.67,36292.0,24.9705,24.9756,24.9602,24.9756,36292.0
2015-06-09 13:00:00,48.67,48.71,48.66,48.69,42077.0,24.9756,24.9962,24.9705,24.9859,42077.0
2015-06-09 13:05:00,48.68,48.69,48.64,48.65,31057.0,24.9808,24.9859,24.9602,24.9654,31057.0
2015-06-09 13:10:00,48.65,48.66,48.63,48.64,40300.0,24.9654,24.9705,24.9551,24.9602,40300.0
2015-06-09 13:15:00,48.64,48.66,48.62,48.66,55557.0,24.9602,24.9705,24.95,24.9705,55557.0
2015-06-09 13:20:00,48.66,48.76,48.65,48.71,66800.0,24.9705,25.0218,24.9654,24.9962,66800.0
2015-06-09 13:25:00,48.71,48.76,48.7,48.76,45904.0,24.9962,25.0218,24.991,25.0218,45904.0
2015-06-09 13:30:00,48.76,48.77,48.71,48.71,45247.0,25.0218,25.0269,24.9962,24.9962,45247.0
2015-06-09 13:35:00,48.71,48.71,48.69,48.69,33852.0,24.9962,24.9962,24.9859,24.9859,33852.0
2015-06-09 13:40:00,48.7,48.73,48.69,48.7,57516.0,24.991,25.0064,24.9859,24.991,57516.0
2015-06-09 13:45:00,48.7,48.74,48.7,48.72,75228.0,24.991,25.0115,24.991,25.0013,75228.0
2015-06-09 13:50:00,48.71,48.72,48.68,48.72,82749.0,24.9962,25.0013,24.9808,25.0013,82749.0
2015-06-09 13:55:00,48.72,48.72,48.67,48.69,80079.0,25.0013,25.0013,24.9756,24.9859,80079.0
2015-06-09 14:00:00,48.7,48.71,48.68,48.71,58445.0,24.991,24.9962,24.9808,24.9962,58445.0
2015-06-09 14:05:00,48.71,48.74,48.7,48.7,44794.0,24.9962,25.0115,24.991,24.991,44794.0
2015-06-09 14:10:00,48.7,48.7,48.63,48.65,75906.0,24.991,24.991,24.9551,24.9654,75906.0
2015-06-09 14:15:00,48.65,48.69,48.64,48.68,94894.0,24.9654,24.9859,24.9602,24.9808,94894.0
2015-06-09 14:20:00,48.67,48.7,48.67,48.69,50971.0,24.9756,24.991,24.9756,24.9859,50971.0
2015-06-09 14:25:00,48.68,48.71,48.68,48.7,38544.0,24.9808,24.9962,24.9808,24.991,38544.0
2015-06-09 14:30:00,48.7,48.71,48.69,48.7,38647.0,24.991,24.9962,24.9859,24.991,38647.0
2015-06-09 14:35:00,48.69,48.71,48.67,48.7,118750.0,24.9859,24.9962,24.9756,24.991,118750.0
2015-06-09 14:40:00,48.7,48.71,48.68,48.7,57230.0,24.991,24.9962,24.9808,24.991,57230.0
2015-06-09 14:45:00,48.69,48.72,48.68,48.7,40509.0,24.9859,25.0013,24.9808,24.991,40509.0
2015-06-09 14:50:00,48.7,48.71,48.66,48.67,44203.0,24.991,24.9962,24.9705,24.9756,44203.0
2015-06-09 14:55:00,48.66,48.68,48.65,48.67,42138.0,24.9705,24.9808,24.9654,24.9756,42138.0
2015-06-09 15:00:00,48.67,48.68,48.63,48.64,49700.0,24.9756,24.9808,24.9551,24.9602,49700.0
2015-06-09 15:05:00,48.64,48.66,48.59,48.6,45469.0,24.9602,24.9705,24.9346,24.9397,45469.0
2015-06-09 15:10:00,48.6,48.63,48.59,48.59,54224.0,24.9397,24.9551,24.9346,24.9346,54224.0
2015-06-09 15:15:00,48.59,48.64,48.58,48.63,67184.0,24.9346,24.9602,24.9294,24.9551,67184.0
2015-06-09 15:20:00,48.62,48.62,48.55,48.59,64011.0,24.95,24.95,24.914,24.9346,64011.0
2015-06-09 15:25:00,48.59,48.59,48.52,48.55,66094.0,24.9346,24.9346,24.8987,24.914,66094.0
2015-06-09 15:30:00,48.55,48.55,48.5,48.53,116994.0,24.914,24.914,24.8884,24.9038,116994.0
2015-06-09 15:35:00,48.53,48.61,48.51,48.59,108208.0,24.9038,24.9448,24.8935,24.9346,108208.0
2015-06-09 15:40:00,48.6,48.6,48.56,48.58,104001.0,24.9397,24.9397,24.9192,24.9294,104001.0
2015-06-09 15:45:00,48.58,48.59,48.56,48.58,101064.0,24.9294,24.9346,24.9192,24.9294,101064.0
2015-06-09 15:50:00,48.58,48.6,48.56,48.57,137346.0,24.9294,24.9397,24.9192,24.9243,137346.0
2015-06-09 15:55:00,48.57,48.6,48.54,48.54,396961.0,24.9243,24.9397,24.9089,24.9089,396961.0
2015-06-10 09:30:00,48.68,49.02,48.68,49.02,219539.0,24.9808,25.1552,24.9808,25.1552,219539.0
2015-06-10 09:35:00,49.02,49.04,48.92,48.95,100290.0,25.1552,25.1655,25.1039,25.1193,100290.0
2015-06-10 09:40:00,48.94,48.96,48.84,48.91,110413.0,25.1142,25.1244,25.0629,25.0988,110413.0
2015-06-10 09:45:00,48.92,49.07,48.91,49.05,108579.0,25.1039,25.1809,25.0988,25.1706,108579.0
2015-06-10 09:50:00,49.05,49.14,49.04,49.1,99063.0,25.1706,25.2168,25.1655,25.1963,99063.0
2015-06-10 09:55:00,49.11,49.13,49.06,49.1,61888.0,25.2014,25.2117,25.1758,25.1963,61888.0
2015-06-10 10:00:00,49.11,49.19,49.11,49.18,105493.0,25.2014,25.2425,25.2014,25.2373,105493.0
2015-06-10 10:05:00,49.19,49.24,49.15,49.22,97494.0,25.2425,25.2681,25.2219,25.2579,97494.0
2015-06-10 10:10:00,49.22,49.24,49.17,49.2,112043.0,25.2579,25.2681,25.2322,25.2476,112043.0
2015-06-10 10:15:00,49.21,49.3,49.21,49.3,143727.0,25.2527,25.2989,25.2527,25.2989,143727.0
2015-06-10 10:20:00,49.3,49.34,49.29,49.33,163132.0,25.2989,25.3194,25.2938,25.3143,163132.0
2015-06-10 10:25:00,49.33,49.33,49.27,49.31,94037.0,25.3143,25.3143,25.2835,25.304,94037.0
2015-06-10 10:30:00,49.31,49.31,49.22,49.23,102594.0,25.304,25.304,25.2579,25.263,102594.0
2015-06-10 10:35:00,49.24,49.28,49.22,49.28,73067.0,25.2681,25.2887,25.2579,25.2887,73067.0
2015-06-10 10:40:00,49.28,49.32,49.27,49.32,76222.0,25.2887,25.3092,25.2835,25.3092,76222.0
2015-06-10 10:45:00,49.32,49.37,49.31,49.35,166748.0,25.3092,25.3348,25.304,25.3246,166748.0
2015-06-10 10:50:00,49.35,49.39,49.32,49.38,188915.0,25.3246,25.3451,25.3092,25.34,188915.0
2015-06-10 10:55:00,49.37,49.44,49.36,49.4,98456.0,25.3348,25.3708,25.3297,25.3502,98456.0
2015-06-10 11:00:00,49.4,49.41,49.32,49.33,142950.0,25.3502,25.3554,25.3092,25.3143,142950.0
2015-06-10 11:05:00,49.34,49.35,49.31,49.34,58136.0,25.3194,25.3246,25.304,25.3194,58136.0
2015-06-10 11:10:00,49.34,49.53,49.31,49.48,169315.0,25.3194,25.4169,25.304,25.3913,169315.0
2015-06-10 11:15:00,49.49,49.57,49.47,49.51,131861.0,25.3964,25.4375,25.3862,25.4067,131861.0
2015-06-10 11:20:00,49.52,49.53,49.47,49.53,66929.0,25.4118,25.4169,25.3862,25.4169,66929.0
2015-06-10 11:25:00,49.53,49.58,49.49,49.57,107667.0,25.4169,25.4426,25.3964,25.4375,107667.0
2015-06-10 11:30:00,49.57,49.6,49.55,49.6,138482.0,25.4375,25.4529,25.4272,25.4529,138482.0
2015-06-10 11:35:00,49.6,49.64,49.55,49.6,90536.0,25.4529,25.4734,25.4272,25.4529,90536.0
2015-06-10 11:40:00,49.6,49.61,49.55,49.55,113458.0,25.4529,25.458,25.4272,25.4272,113458.0
2015-06-10 11:45:00,49.56,49.59,49.55,49.56,51111.0,25.4323,25.4477,25.4272,25.4323,51111.0
2015-06-10 11:50:00,49.56,49.62,49.55,49.62,98943.0,25.4323,25.4631,25.4272,25.4631,98943.0
2015-06-10 11:55:00,49.62,49.63,49.55,49.55,395386.0,25.4631,25.4683,25.4272,25.4272,395386.0
2015-06-10 12:00:00,49.55,49.55,49.48,49.51,90448.0,25.4272,25.4272,25.3913,25.4067,90448.0
2015-06-10 12:05:00,49.5,49.51,49.46,49.47,107217.0,25.4016,25.4067,25.381,25.3862,107217.0
2015-06-10 12:10:00,49.47,49.51,49.46,49.48,64938.0,25.3862,25.4067,25.381,25.3913,64938.0
2015-06-10 12:15:00,49.47,49.5,49.44,49.47,63638.0,25.3862,25.4016,25.3708,25.3862,63638.0
2015-06-10 12:20:00,49.47,49.48,49.43,49.44,95081.0,25.3862,25.3913,25.3656,25.3708,95081.0
2015-06-10 12:25:00,49.43,49.44,49.37,49.37,126300.0,25.3656,25.3708,25.3348,25.3348,126300.0
2015-06-10 12:30:00,49.37,49.46,49.36,49.46,80980.0,25.3348,25.381,25.3297,25.381,80980.0
2015-06-10 12:35:00,49.46,49.5,49.45,49.47,52356.0,25.381,25.4016,25.3759,25.3862,52356.0
2015-06-10 12:40:00,49.47,49.47,49.43,49.47,40782.0,25.3862,25.3862,25.3656,25.3862,40782.0
2015-06-10 12:45:00,49.46,49.52,49.46,49.49,48173.0,25.381,25.4118,25.381,25.3964,48173.0
2015-06-10 12:50:00,49.49,49.5,49.46,49.47,48697.0,25.3964,25.4016,25.381,25.3862,48697.0
2015-06-10 12:55:00,49.47,49.52,49.44,49.51,66133.0,25.3862,25.4118,25.3708,25.4067,66133.0
2015-06-10 13:00:00,49.51,49.55,49.5,49.55,40027.0,25.4067,25.4272,25.4016,25.4272,40027.0
2015-06-10 13:05:00,49.56,49.59,49.53,49.53,42603.0,25.4323,25.4477,25.4169,25.4169,42603.0
2015-06-10 13:10:00,49.54,49.56,49.5,49.5,53580.0,25.4221,25.4323,25.4016,25.4016,53580.0
2015-06-10 13:15:00,49.51,49.51,49.43,49.44,94124.0,25.4067,25.4067,25.3656,25.3708,94124.0
2015-06-10 13:20:00,49.44,49.45,49.4,49.45,65714.0,25.3708,25.3759,25.3502,25.3759,65714.0
2015-06-10 13:25:00,49.45,49.48,49.45,49.48,32604.0,25.3759,25.3913,25.3759,25.3913,32604.0
2015-06-10 13:30:00,49.47,49.48,49.44,49.45,85669.0,25.3862,25.3913,25.3708,25.3759,85669.0
2015-06-10 13:35:00,49.44,49.45,49.44,49.45,55570.0,25.3708,25.3759,25.3708,25.3759,55570.0
2015-06-10 13:40:00,49.45,49.45,49.37,49.38,137662.0,25.3759,25.3759,25.3348,25.34,137662.0
2015-06-10 13:45:00,49.38,49.41,49.36,49.4,129632.0,25.34,25.3554,25.3297,25.3502,129632.0
2015-06-10 13:50:00,49.41,49.41,49.39,49.41,46721.0,25.3554,25.3554,25.3451,25.3554,46721.0
2015-06-10 13:55:00,49.41,49.41,49.38,49.41,52192.0,25.3554,25.3554,25.34,25.3554,52192.0
2015-06-10 14:00:00,49.41,49.5,49.4,49.5,84164.0,25.3554,25.4016,25.3502,25.4016,84164.0
2015-06-10 14:05:00,49.5,49.51,49.44,49.45,156829.0,25.4016,25.4067,25.3708,25.3759,156829.0
2015-06-10 14:10:00,49.45,49.46,49.41,49.41,53780.0,25.3759,25.381,25.3554,25.3554,53780.0
2015-06-10 14:15:00,49.41,49.48,49.36,49.45,83086.0,25.3554,25.3913,25.3297,25.3759,83086.0
2015-06-10 14:20:00,49.46,49.47,49.42,49.44,81034.0,25.381,25.3862,25.3605,25.3708,81034.0
2015-06-10 14:25:00,49.44,49.45,49.39,49.4,77609.0,25.3708,25.3759,25.3451,25.3502,77609.0
2015-06-10 14:30:00,49.4,49.41,49.34,49.35,76114.0,25.3502,25.3554,25.3194,25.3246,76114.0
2015-06-10 14:35:00,49.35,49.43,49.35,49.42,79716.0,25.3246,25.3656,25.3246,25.3605,79716.0
2015-06-10 14:40:00,49.43,49.43,49.38,49.42,68927.0,25.3656,25.3656,25.34,25.3605,68927.0
2015-06-10 14:45:00,49.42,49.42,49.34,49.34,69102.0,25.3605,25.3605,25.3194,25.3194,69102.0
2015-06-10 14:50:00,49.34,49.4,49.34,49.4,42347.0,25.3194,25.3502,25.3194,25.3502,42347.0
2015-06-10 14:55:00,49.4,49.46,49.38,49.46,53702.0,25.3502,25.381,25.34,25.381,53702.0
2015-06-10 15:00:00,49.45,49.46,49.41,49.42,75826.0,25.3759,25.381,25.3554,25.3605,75826.0
2015-06-10 15:05:00,49.43,49.43,49.39,49.39,65136.0,25.3656,25.3656,25.3451,25.3451,65136.0
2015-06-10 15:10:00,49.39,49.4,49.34,49.34,112789.0,25.3451,25.3502,25.3194,25.3194,112789.0
2015-06-10 15:15:00,49.34,49.35,49.31,49.31,107287.0,25.3194,25.3246,25.304,25.304,107287.0
2015-06-10 15:20:00,49.31,49.31,49.29,49.3,108096.0,25.304,25.304,25.2938,25.2989,108096.0
2015-06-10 15:25:00,49.3,49.31,49.28,49.3,148242.0,25.2989,25.304,25.2887,25.2989,148242.0
2015-06-10 15:30:00,49.3,49.33,49.28,49.29,155910.0,25.2989,25.3143,25.2887,25.2938,155910.0
2015-06-10 15:35:00,49.29,49.29,49.24,49.29,139175.0,25.2938,25.2938,25.2681,25.2938,139175.0
2015-06-10 15:40:00,49.29,49.29,49.25,49.28,166481.0,25.2938,25.2938,25.2733,25.2887,166481.0
2015-06-10 15:45:00,49.28,49.29,49.27,49.29,197174.0,25.2887,25.2938,25.2835,25.2938,197174.0
2015-06-10 15:50:00,49.29,49.29,49.25,49.25,293346.0,25.2938,25.2938,25.2733,25.2733,293346.0
2015-06-10 15:55:00,49.25,49.25,49.19,49.19,811035.0,25.2733,25.2733,25.2425,25.2425,811035.0
2015-06-11 09:30:00,48.7,48.81,48.61,48.64,165733.0,25.2599,25.317,25.2132,25.2288,165733.0
2015-06-11 09:35:00,48.63,48.74,48.63,48.71,97404.0,25.2236,25.2807,25.2236,25.2651,97404.0
2015-06-11 09:40:00,48.71,48.76,48.66,48.67,80183.0,25.2651,25.291,25.2392,25.2443,80183.0
2015-06-11 09:45:00,48.68,48.74,48.68,48.72,83085.0,25.2495,25.2807,25.2495,25.2703,83085.0
2015-06-11 09:50:00,48.72,48.74,48.69,48.7,99848.0,25.2703,25.2807,25.2547,25.2599,99848.0
2015-06-11 09:55:00,48.7,48.73,48.69,48.73,99314.0,25.2599,25.2755,25.2547,25.2755,99314.0
2015-06-11 10:00:00,48.72,48.77,48.7,48.76,99092.0,25.2703,25.2962,25.2599,25.291,99092.0
2015-06-11 10:05:00,48.75,48.8,48.73,48.73,94618.0,25.2858,25.3118,25.2755,25.2755,94618.0
2015-06-11 10:10:00,48.73,48.75,48.7,48.73,81358.0,25.2755,25.2858,25.2599,25.2755,81358.0
2015-06-11 10:15:00,48.73,48.74,48.7,48.72,108948.0,25.2755,25.2807,25.2599,25.2703,108948.0
2015-06-11 10:20:00,48.71,48.74,48.7,48.71,168097.0,25.2651,25.2807,25.2599,25.2651,168097.0
2015-06-11 10:25:00,48.71,48.73,48.7,48.71,84088.0,25.2651,25.2755,25.2599,25.2651,84088.0
2015-06-11 10:30:00,48.72,48.72,48.63,48.68,103069.0,25.2703,25.2703,25.2236,25.2495,103069.0
2015-06-11 10:35:00,48.68,48.7,48.62,48.65,104853.0,25.2495,25.2599,25.2184,25.234,104853.0
2015-06-11 10:40:00,48.66,48.69,48.65,48.68,62297.0,25.2392,25.2547,25.234,25.2495,62297.0
2015-06-11 10:45:00,48.67,48.7,48.64,48.65,56824.0,25.2443,25.2599,25.2288,25.234,56824.0
2015-06-11 10:50:00,48.65,48.65,48.61,48.62,41504.0,25.234,25.234,25.2132,25.2184,41504.0
2015-06-11 10:55:00,48.62,48.62,48.54,48.57,68442.0,25.2184,25.2184,25.1769,25.1925,68442.0
2015-06-11 11:00:00,48.57,48.58,48.55,48.55,47777.0,25.1925,25.1977,25.1821,25.1821,47777.0
2015-06-11 11:05:00,48.55,48.57,48.53,48.57,81514.0,25.1821,25.1925,25.1717,25.1925,81514.0
2015-06-11 11:10:00,48.56,48.62,48.56,48.62,78912.0,25.1873,25.2184,25.1873,25.2184,78912.0
2015-06-11 11:15:00,48.61,48.64,48.57,48.57,57616.0,25.2132,25.2288,25.1925,25.1925,57616.0
2015-06-11 11:20:00,48.57,48.58,48.56,48.57,66205.0,25.1925,25.1977,25.1873,25.1925,66205.0
2015-06-11 11:25:00,48.57,48.58,48.54,48.55,80623.0,25.1925,25.1977,25.1769,25.1821,80623.0
2015-06-11 11:30:00,48.55,48.56,48.5,48.52,117913.0,25.1821,25.1873,25.1562,25.1665,117913.0
2015-06-11 11:35:00,48.51,48.54,48.48,48.51,150610.0,25.1614,25.1769,25.1458,25.1614,150610.0
2015-06-11 11:40:00,48.51,48.51,48.46,48.47,33389.0,25.1614,25.1614,25.1354,25.1406,33389.0
2015-06-11 11:45:00,48.46,48.49,48.45,48.48,29040.0,25.1354,25.151,25.1302,25.1458,29040.0
2015-06-11 11:50:00,48.48,48.51,48.46,48.49,41833.0,25.1458,25.1614,25.1354,25.151,41833.0
2015-06-11 11:55:00,48.49,48.52,48.46,48.48,44799.0,25.151,25.1665,25.1354,25.1458,44799.0
2015-06-11 12:00:00,48.48,48.52,48.48,48.48,33584.0,25.1458,25.1665,25.1458,25.1458,33584.0
2015-06-11 12:05:00,48.48,48.48,48.42,48.42,61448.0,25.1458,25.1458,25.1147,25.1147,61448.0
2015-06-11 12:10:00,48.43,48.43,48.36,48.39,85641.0,25.1199,25.1199,25.0836,25.0991,85641.0
2015-06-11 12:15:00,48.4,48.41,48.37,48.38,61317.0,25.1043,25.1095,25.0887,25.0939,61317.0
2015-06-11 12:20:00,48.38,48.4,48.36,48.37,42582.0,25.0939,25.1043,25.0836,25.0887,42582.0
2015-06-11 12:25:00,48.36,48.4,48.36,48.37,32566.0,25.0836,25.1043,25.0836,25.0887,32566.0
2015-06-11 12:30:00,48.37,48.39,48.35,48.38,40540.0,25.0887,25.0991,25.0784,25.0939,40540.0
2015-06-11 12:35:00,48.38,48.4,48.34,48.39,53614.0,25.0939,25.1043,25.0732,25.0991,53614.0
2015-06-11 12:40:00,48.4,48.4,48.38,48.4,66244.0,25.1043,25.1043,25.0939,25.1043,66244.0
2015-06-11 12:45:00,48.4,48.4,48.38,48.39,34294.0,25.1043,25.1043,25.0939,25.0991,34294.0
2015-06-11 12:50:00,48.39,48.4,48.38,48.39,16560.0,25.0991,25.1043,25.0939,25.0991,16560.0
2015-06-11 12:55:00,48.39,48.41,48.38,48.4,53552.0,25.0991,25.1095,25.0939,25.1043,53552.0
2015-06-11 13:00:00,48.4,48.41,48.38,48.4,49931.0,25.1043,25.1095,25.0939,25.1043,49931.0
2015-06-11 13:05:00,48.39,48.41,48.38,48.39,41191.0,25.0991,25.1095,25.0939,25.0991,41191.0
2015-06-11 13:10:00,48.38,48.4,48.37,48.39,42024.0,25.0939,25.1043,25.0887,25.0991,42024.0
2015-06-11 13:15:00,48.4,48.4,48.38,48.39,18322.0,25.1043,25.1043,25.0939,25.0991,18322.0
2015-06-11 13:20:00,48.39,48.4,48.36,48.36,53055.0,25.0991,25.1043,25.0836,25.0836,53055.0
2015-06-11 13:25:00,48.36,48.39,48.35,48.39,34297.0,25.0836,25.0991,25.0784,25.0991,34297.0
2015-06-11 13:30:00,48.39,48.4,48.38,48.39,25791.0,25.0991,25.1043,25.0939,25.0991,25791.0
2015-06-11 13:35:00,48.39,48.47,48.39,48.44,48545.0,25.0991,25.1406,25.0991,25.125,48545.0
2015-06-11 13:40:00,48.44,48.45,48.43,48.44,21334.0,25.125,25.1302,25.1199,25.125,21334.0
2015-06-11 13:45:00,48.44,48.5,48.43,48.5,80212.0,25.125,25.1562,25.1199,25.1562,80212.0
2015-06-11 13:50:00,48.5,48.52,48.44,48.44,73385.0,25.1562,25.1665,25.125,25.125,73385.0
2015-06-11 13:55:00,48.45,48.45,48.43,48.43,37995.0,25.1302,25.1302,25.1199,25.1199,37995.0
2015-06-11 14:00:00,48.44,48.44,48.43,48.43,37638.0,25.125,25.125,25.1199,25.1199,37638.0
2015-06-11 14:05:00,48.43,48.44,48.41,48.43,53735.0,25.1199,25.125,25.1095,25.1199,53735.0
2015-06-11 14:10:00,48.43,48.43,48.39,48.39,37722.0,25.1199,25.1199,25.0991,25.0991,37722.0
2015-06-11 14:15:00,48.4,48.4,48.38,48.38,16081.0,25.1043,25.1043,25.0939,25.0939,16081.0
2015-06-11 14:20:00,48.38,48.39,48.37,48.38,50037.0,25.0939,25.0991,25.0887,25.0939,50037.0
2015-06-11 14:25:00,48.38,48.39,48.36,48.37,57925.0,25.0939,25.0991,25.0836,25.0887,57925.0
2015-06-11 14:30:00,48.38,48.39,48.36,48.36,32812.0,25.0939,25.0991,25.0836,25.0836,32812.0
2015-06-11 14:35:00,48.36,48.41,48.36,48.39,47995.0,25.0836,25.1095,25.0836,25.0991,47995.0
2015-06-11 14:40:00,48.39,48.4,48.37,48.39,67871.0,25.0991,25.1043,25.0887,25.0991,67871.0
2015-06-11 14:45:00,48.4,48.4,48.38,48.38,140226.0,25.1043,25.1043,25.0939,25.0939,140226.0
2015-06-11 14:50:00,48.38,48.38,48.34,48.35,37995.0,25.0939,25.0939,25.0732,25.0784,37995.0
2015-06-11 14:55:00,48.34,48.35,48.32,48.34,37730.0,25.0732,25.0784,25.0628,25.0732,37730.0
2015-06-11 15:00:00,48.34,48.39,48.34,48.39,61330.0,25.0732,25.0991,25.0732,25.0991,61330.0
2015-06-11 15:05:00,48.39,48.4,48.37,48.39,69544.0,25.0991,25.1043,25.0887,25.0991,69544.0
2015-06-11 15:10:00,48.38,48.4,48.37,48.39,114098.0,25.0939,25.1043,25.0887,25.0991,114098.0
2015-06-11 15:15:00,48.38,48.41,48.36,48.36,60784.0,25.0939,25.1095,25.0836,25.0836,60784.0
2015-06-11 15:20:00,48.36,48.38,48.35,48.35,59088.0,25.0836,25.0939,25.0784,25.0784,59088.0
2015-06-11 15:25:00,48.35,48.36,48.31,48.32,86443.0,25.0784,25.0836,25.0576,25.0628,86443.0
2015-06-11 15:30:00,48.32,48.35,48.31,48.32,88941.0,25.0628,25.0784,25.0576,25.0628,88941.0
2015-06-11 15:35:00,48.32,48.34,48.3,48.31,101536.0,25.0628,25.0732,25.0524,25.0576,101536.0
2015-06-11 15:40:00,48.32,48.32,48.28,48.29,128504.0,25.0628,25.0628,25.0421,25.0472,128504.0
2015-06-11 15:45:00,48.3,48.35,48.28,48.33,210859.0,25.0524,25.0784,25.0421,25.068,210859.0
2015-06-11 15:50:00,48.33,48.36,48.28,48.29,289203.0,25.068,25.0836,25.0421,25.0472,289203.0
2015-06-11 15:55:00,48.29,48.33,48.27,48.33,486128.0,25.0472,25.068,25.0369,25.068,486128.0
2015-06-12 09:30:00,48.26,48.3,48.07,48.07,184596.0,25.0317,25.0524,24.9331,24.9331,184596.0
2015-06-12 09:35:00,48.07,48.1,47.65,47.72,188088.0,24.9331,24.9487,24.7153,24.7516,188088.0
2015-06-12 09:40:00,47.7,47.73,47.6,47.64,183919.0,24.7412,24.7568,24.6894,24.7101,183919.0
2015-06-12 09:45:00,47.65,47.76,47.59,47.71,190892.0,24.7153,24.7723,24.6842,24.7464,190892.0
2015-06-12 09:50:00,47.72,47.73,47.63,47.67,131992.0,24.7516,24.7568,24.7049,24.7257,131992.0
2015-06-12 09:55:00,47.67,47.69,47.6,47.6,111583.0,24.7257,24.736,24.6894,24.6894,111583.0
2015-06-12 10:00:00,47.6,47.63,47.55,47.55,224525.0,24.6894,24.7049,24.6634,24.6634,224525.0
2015-06-12 10:05:00,47.55,47.56,47.42,47.48,258884.0,24.6634,24.6686,24.596,24.6271,258884.0
2015-06-12 10:10:00,47.48,47.49,47.31,47.36,212960.0,24.6271,24.6323,24.5389,24.5649,212960.0
2015-06-12 10:15:00,47.36,47.46,47.36,47.45,150460.0,24.5649,24.6167,24.5649,24.6116,150460.0
2015-06-12 10:20:00,47.44,47.54,47.39,47.48,128240.0,24.6064,24.6582,24.5804,24.6271,128240.0
2015-06-12 10:25:00,47.48,47.58,47.47,47.56,145840.0,24.6271,24.679,24.6219,24.6686,145840.0
2015-06-12 10:30:00,47.56,47.75,47.56,47.57,322192.0,24.6686,24.7672,24.6686,24.6738,322192.0
2015-06-12 10:35:00,47.56,47.65,47.54,47.6,127365.0,24.6686,24.7153,24.6582,24.6894,127365.0
2015-06-12 10:40:00,47.6,47.62,47.56,47.59,59509.0,24.6894,24.6997,24.6686,24.6842,59509.0
2015-06-12 10:45:00,47.6,47.62,47.57,47.58,84129.0,24.6894,24.6997,24.6738,24.679,84129.0
2015-06-12 10:50:00,47.58,47.6,47.54,47.6,66106.0,24.679,24.6894,24.6582,24.6894,66106.0
2015-06-12 10:55:00,47.59,47.59,47.48,47.55,72415.0,24.6842,24.6842,24.6271,24.6634,72415.0
2015-06-12 11:00:00,47.54,47.59,47.53,47.59,70810.0,24.6582,24.6842,24.653,24.6842,70810.0
2015-06-12 11:05:00,47.59,47.6,47.57,47.6,52369.0,24.6842,24.6894,24.6738,24.6894,52369.0
2015-06-12 11:10:00,47.6,47.74,47.57,47.73,100865.0,24.6894,24.762,24.6738,24.7568,100865.0
2015-06-12 11:15:00,47.74,47.75,47.62,47.64,73275.0,24.762,24.7672,24.6997,24.7101,73275.0
2015-06-12 11:20:00,47.64,47.68,47.63,47.67,73369.0,24.7101,24.7308,24.7049,24.7257,73369.0
2015-06-12 11:25:00,47.67,47.71,47.67,47.7,88211.0,24.7257,24.7464,24.7257,24.7412,88211.0
2015-06-12 11:30:00,47.7,47.72,47.66,47.71,76559.0,24.7412,24.7516,24.7205,24.7464,76559.0
2015-06-12 11:35:00,47.7,47.8,47.67,47.8,142677.0,24.7412,24.7931,24.7257,24.7931,142677.0
2015-06-12 11:40:00,47.8,47.84,47.75,47.79,106515.0,24.7931,24.8138,24.7672,24.7879,106515.0
2015-06-12 11:45:00,47.79,47.79,47.7,47.72,38852.0,24.7879,24.7879,24.7412,24.7516,38852.0
2015-06-12 11:50:00,47.73,47.76,47.68,47.68,40720.0,24.7568,24.7723,24.7308,24.7308,40720.0
2015-06-12 11:55:00,47.69,47.69,47.65,47.66,52509.0,24.736,24.736,24.7153,24.7205,52509.0
2015-06-12 12:00:00,47.66,47.7,47.65,47.66,89111.0,24.7205,24.7412,24.7153,24.7205,89111.0
2015-06-12 12:05:00,47.67,47.69,47.66,47.69,51015.0,24.7257,24.736,24.7205,24.736,51015.0
2015-06-12 12:10:00,47.68,47.76,47.65,47.72,38670.0,24.7308,24.7723,24.7153,24.7516,38670.0
2015-06-12 12:15:00,47.71,47.75,47.69,47.75,43068.0,24.7464,24.7672,24.736,24.7672,43068.0
2015-06-12 12:20:00,47.74,47.75,47.74,47.75,50622.0,24.762,24.7672,24.762,24.7672,50622.0
2015-06-12 12:25:00,47.75,47.82,47.74,47.8,42669.0,24.7672,24.8035,24.762,24.7931,42669.0
2015-06-12 12:30:00,47.8,47.81,47.75,47.8,33823.0,24.7931,24.7983,24.7672,24.7931,33823.0
2015-06-12 12:35:00,47.81,47.83,47.78,47.79,36744.0,24.7983,24.8087,24.7827,24.7879,36744.0
2015-06-12 12:40:00,47.79,47.8,47.73,47.78,28540.0,24.7879,24.7931,24.7568,24.7827,28540.0
2015-06-12 12:45:00,47.77,47.8,47.77,47.79,69631.0,24.7775,24.7931,24.7775,24.7879,69631.0
2015-06-12 12:50:00,47.79,47.8,47.76,47.78,33004.0,24.7879,24.7931,24.7723,24.7827,33004.0
2015-06-12 12:55:00,47.8,47.8,47.76,47.77,29662.0,24.7931,24.7931,24.7723,24.7775,29662.0
2015-06-12 13:00:00,47.78,47.88,47.77,47.83,85799.0,24.7827,24.8346,24.7775,24.8087,85799.0
2015-06-12 13:05:00,47.83,47.86,47.81,47.86,43310.0,24.8087,24.8242,24.7983,24.8242,43310.0
2015-06-12 13:10:00,47.85,47.9,47.85,47.89,40910.0,24.819,24.845,24.819,24.8398,40910.0
2015-06-12 13:15:00,47.89,47.9,47.88,47.9,48948.0,24.8398,24.845,24.8346,24.845,48948.0
2015-06-12 13:20:00,47.9,47.97,47.89,47.96,47745.0,24.845,24.8813,24.8398,24.8761,47745.0
2015-06-12 13:25:00,47.97,48.03,47.96,48.02,113297.0,24.8813,24.9124,24.8761,24.9072,113297.0
2015-06-12 13:30:00,48.03,48.04,47.98,47.99,164725.0,24.9124,24.9176,24.8865,24.8916,164725.0
2015-06-12 13:35:00,48.0,48.08,47.99,48.08,49483.0,24.8968,24.9383,24.8916,24.9383,49483.0
2015-06-12 13:40:00,48.07,48.08,48.02,48.03,50783.0,24.9331,24.9383,24.9072,24.9124,50783.0
2015-06-12 13:45:00,48.02,48.02,47.95,47.95,57989.0,24.9072,24.9072,24.8709,24.8709,57989.0
2015-06-12 13:50:00,47.95,48.0,47.95,47.99,35771.0,24.8709,24.8968,24.8709,24.8916,35771.0
2015-06-12 13:55:00,48.0,48.06,47.99,48.05,66435.0,24.8968,24.9279,24.8916,24.9228,66435.0
2015-06-12 14:00:00,48.06,48.07,48.03,48.03,48955.0,24.9279,24.9331,24.9124,24.9124,48955.0
2015-06-12 14:05:00,48.03,48.04,47.99,48.0,50716.0,24.9124,24.9176,24.8916,24.8968,50716.0
2015-06-12 14:10:00,48.0,48.06,48.0,48.05,44719.0,24.8968,24.9279,24.8968,24.9228,44719.0
2015-06-12 14:15:00,48.05,48.1,48.04,48.1,32564.0,24.9228,24.9487,24.9176,24.9487,32564.0
2015-06-12 14:20:00,48.09,48.1,48.05,48.09,76977.0,24.9435,24.9487,24.9228,24.9435,76977.0
2015-06-12 14:25:00,48.09,48.1,48.07,48.09,50234.0,24.9435,24.9487,24.9331,24.9435,50234.0
2015-06-12 14:30:00,48.09,48.1,48.0,48.01,73834.0,24.9435,24.9487,24.8968,24.902,73834.0
2015-06-12 14:35:00,48.01,48.02,47.95,47.95,41572.0,24.902,24.9072,24.8709,24.8709,41572.0
2015-06-12 14:40:00,47.95,48.0,47.95,47.97,57736.0,24.8709,24.8968,24.8709,24.8813,57736.0
2015-06-12 14:45:00,47.97,48.0,47.97,48.0,63988.0,24.8813,24.8968,24.8813,24.8968,63988.0
2015-06-12 14:50:00,48.0,48.0,47.95,47.95,53504.0,24.8968,24.8968,24.8709,24.8709,53504.0
2015-06-12 14:55:00,47.96,47.98,47.9,47.93,89867.0,24.8761,24.8865,24.845,24.8605,89867.0
2015-06-12 15:00:00,47.93,48.0,47.93,48.0,96261.0,24.8605,24.8968,24.8605,24.8968,96261.0
2015-06-12 15:05:00,48.0,48.0,47.97,47.97,80666.0,24.8968,24.8968,24.8813,24.8813,80666.0
2015-06-12 15:10:00,47.97,48.0,47.95,47.95,55083.0,24.8813,24.8968,24.8709,24.8709,55083.0
2015-06-12 15:15:00,47.96,47.98,47.93,47.97,65706.0,24.8761,24.8865,24.8605,24.8813,65706.0
2015-06-12 15:20:00,47.97,48.0,47.97,47.98,76215.0,24.8813,24.8968,24.8813,24.8865,76215.0
2015-06-12 15:25:00,47.99,48.02,47.98,48.01,136550.0,24.8916,24.9072,24.8865,24.902,136550.0
2015-06-12 15:30:00,48.01,48.01,47.96,47.97,208774.0,24.902,24.902,24.8761,24.8813,208774.0
2015-06-12 15:35:00,47.96,47.98,47.93,47.95,132951.0,24.8761,24.8865,24.8605,24.8709,132951.0
2015-06-12 15:40:00,47.95,48.0,47.94,48.0,78557.0,24.8709,24.8968,24.8657,24.8968,78557.0
2015-06-12 15:45:00,48.0,48.02,47.99,48.02,207263.0,24.8968,24.9072,24.8916,24.9072,207263.0
2015-06-12 15:50:00,48.01,48.04,48.0,48.02,157734.0,24.902,24.9176,24.8968,24.9072,157734.0
2015-06-12 15:55:00,48.02,48.06,48.02,48.04,241660.0,24.9072,24.9279,24.9072,24.9176,241660.0
2015-06-15 09:30:00,47.71,47.79,47.63,47.7,171443.0,24.7464,24.7879,24.7049,24.7412,171443.0
2015-06-15 09:35:00,47.7,47.8,47.62,47.72,54085.0,24.7412,24.7931,24.6997,24.7516,54085.0
2015-06-15 09:40:00,47.72,47.88,47.71,47.81,183436.0,24.7516,24.8346,24.7464,24.7983,183436.0
2015-06-15 09:45:00,47.81,47.89,47.78,47.84,64362.0,24.7983,24.8398,24.7827,24.8138,64362.0
2015-06-15 09:50:00,47.82,47.98,47.8,47.98,69196.0,24.8035,24.8865,24.7931,24.8865,69196.0
2015-06-15 09:55:00,47.98,48.04,47.96,47.99,107276.0,24.8865,24.9176,24.8761,24.8916,107276.0
2015-06-15 10:00:00,47.99,48.12,47.98,48.01,99923.0,24.8916,24.9591,24.8865,24.902,99923.0
2015-06-15 10:05:00,48.02,48.06,48.0,48.05,81402.0,24.9072,24.9279,24.8968,24.9228,81402.0
2015-06-15 10:10:00,48.05,48.05,47.91,47.91,62354.0,24.9228,24.9228,24.8501,24.8501,62354.0
2015-06-15 10:15:00,47.91,47.96,47.86,47.87,58289.0,24.8501,24.8761,24.8242,24.8294,58289.0
2015-06-15 10:20:00,47.87,47.88,47.8,47.8,80357.0,24.8294,24.8346,24.7931,24.7931,80357.0
2015-06-15 10:25:00,47.82,47.85,47.77,47.8,41512.0,24.8035,24.819,24.7775,24.7931,41512.0
2015-06-15 10:30:00,47.8,47.8,47.72,47.73,76679.0,24.7931,24.7931,24.7516,24.7568,76679.0
2015-06-15 10:35:00,47.73,47.82,47.71,47.8,59139.0,24.7568,24.8035,24.7464,24.7931,59139.0
2015-06-15 10:40:00,47.8,47.84,47.78,47.82,77523.0,24.7931,24.8138,24.7827,24.8035,77523.0
2015-06-15 10:45:00,47.82,47.85,47.77,47.78,67611.0,24.8035,24.819,24.7775,24.7827,67611.0
2015-06-15 10:50:00,47.78,47.78,47.72,47.72,53180.0,24.7827,24.7827,24.7516,24.7516,53180.0
2015-06-15 10:55:00,47.72,47.78,47.72,47.77,36612.0,24.7516,24.7827,24.7516,24.7775,36612.0
2015-06-15 11:00:00,47.78,47.95,47.78,47.86,72837.0,24.7827,24.8709,24.7827,24.8242,72837.0
2015-06-15 11:05:00,47.86,47.9,47.83,47.89,35192.0,24.8242,24.845,24.8087,24.8398,35192.0
2015-06-15 11:10:00,47.89,47.97,47.88,47.89,36934.0,24.8398,24.8813,24.8346,24.8398,36934.0
2015-06-15 11:15:00,47.89,47.93,47.89,47.91,21963.0,24.8398,24.8605,24.8398,24.8501,21963.0
2015-06-15 11:20:00,47.91,47.92,47.81,47.83,42547.0,24.8501,24.8553,24.7983,24.8087,42547.0
2015-06-15 11:25:00,47.83,47.85,47.79,47.79,28747.0,24.8087,24.819,24.7879,24.7879,28747.0
2015-06-15 11:30:00,47.8,47.83,47.78,47.8,39788.0,24.7931,24.8087,24.7827,24.7931,39788.0
2015-06-15 11:35:00,47.8,47.85,47.78,47.83,40413.0,24.7931,24.819,24.7827,24.8087,40413.0
2015-06-15 11:40:00,47.83,47.85,47.8,47.8,23017.0,24.8087,24.819,24.7931,24.7931,23017.0
2015-06-15 11:45:00,47.8,47.87,47.8,47.87,40370.0,24.7931,24.8294,24.7931,24.8294,40370.0
2015-06-15 11:50:00,47.87,47.89,47.86,47.89,32909.0,24.8294,24.8398,24.8242,24.8398,32909.0
2015-06-15 11:55:00,47.88,47.88,47.79,47.8,44348.0,24.8346,24.8346,24.7879,24.7931,44348.0
2015-06-15 12:00:00,47.8,47.83,47.79,47.82,29696.0,24.7931,24.8087,24.7879,24.8035,29696.0
2015-06-15 12:05:00,47.82,47.85,47.81,47.82,39012.0,24.8035,24.819,24.7983,24.8035,39012.0
2015-06-15 12:10:00,47.82,47.86,47.79,47.79,90682.0,24.8035,24.8242,24.7879,24.7879,90682.0
2015-06-15 12:15:00,47.8,47.84,47.77,47.83,26072.0,24.7931,24.8138,24.7775,24.8087,26072.0
2015-06-15 12:20:00,47.84,47.86,47.78,47.81,23944.0,24.8138,24.8242,24.7827,24.7983,23944.0
2015-06-15 12:25:00,47.82,47.82,47.74,47.76,61530.0,24.8035,24.8035,24.762,24.7723,61530.0
2015-06-15 12:30:00,47.75,47.77,47.75,47.75,25389.0,24.7672,24.7775,24.7672,24.7672,25389.0
2015-06-15 12:35:00,47.75,47.79,47.72,47.77,28235.0,24.7672,24.7879,24.7516,24.7775,28235.0
2015-06-15 12:40:00,47.78,47.79,47.74,47.76,26099.0,24.7827,24.7879,24.762,24.7723,26099.0
2015-06-15 12:45:00,47.76,47.82,47.76,47.8,24180.0,24.7723,24.8035,24.7723,24.7931,24180.0
2015-06-15 12:50:00,47.8,47.83,47.77,47.82,31561.0,24.7931,24.8087,24.7775,24.8035,31561.0
2015-06-15 12:55:00,47.82,47.84,47.79,47.82,31698.0,24.8035,24.8138,24.7879,24.8035,31698.0
2015-06-15 13:00:00,47.83,47.83,47.77,47.81,33079.0,24.8087,24.8087,24.7775,24.7983,33079.0
2015-06-15 13:05:00,47.81,47.84,47.8,47.82,22079.0,24.7983,24.8138,24.7931,24.8035,22079.0
2015-06-15 13:10:00,47.82,47.85,47.8,47.83,25665.0,24.8035,24.819,24.7931,24.8087,25665.0
2015-06-15 13:15:00,47.84,47.85,47.81,47.81,21127.0,24.8138,24.819,24.7983,24.7983,21127.0
2015-06-15 13:20:00,47.82,47.83,47.76,47.76,47085.0,24.8035,24.8087,24.7723,24.7723,47085.0
2015-06-15 13:25:00,47.76,47.79,47.73,47.76,31340.0,24.7723,24.7879,24.7568,24.7723,31340.0
2015-06-15 13:30:00,47.77,47.8,47.76,47.78,32430.0,24.7775,24.7931,24.7723,24.7827,32430.0
2015-06-15 13:35:00,47.78,47.78,47.74,47.78,32443.0,24.7827,24.7827,24.762,24.7827,32443.0
2015-06-15 13:40:00,47.78,47.78,47.69,47.7,63334.0,24.7827,24.7827,24.736,24.7412,63334.0
2015-06-15 13:45:00,47.7,47.75,47.68,47.74,30944.0,24.7412,24.7672,24.7308,24.762,30944.0
2015-06-15 13:50:00,47.75,47.88,47.73,47.79,85048.0,24.7672,24.8346,24.7568,24.7879,85048.0
2015-06-15 13:55:00,47.79,47.8,47.74,47.77,25094.0,24.7879,24.7931,24.762,24.7775,25094.0
2015-06-15 14:00:00,47.77,47.79,47.73,47.79,32660.0,24.7775,24.7879,24.7568,24.7879,32660.0
2015-06-15 14:05:00,47.78,47.79,47.74,47.74,77161.0,24.7827,24.7879,24.762,24.762,77161.0
2015-06-15 14:10:00,47.74,47.76,47.73,47.74,32529.0,24.762,24.7723,24.7568,24.762,32529.0
2015-06-15 14:15:00,47.74,47.76,47.72,47.73,28788.0,24.762,24.7723,24.7516,24.7568,28788.0
2015-06-15 14:20:00,47.73,47.77,47.72,47.76,20694.0,24.7568,24.7775,24.7516,24.7723,20694.0
2015-06-15 14:25:00,47.76,47.78,47.72,47.73,26076.0,24.7723,24.7827,24.7516,24.7568,26076.0
2015-06-15 14:30:00,47.74,47.78,47.73,47.74,34822.0,24.762,24.7827,24.7568,24.762,34822.0
2015-06-15 14:35:00,47.74,47.79,47.74,47.76,30942.0,24.762,24.7879,24.762,24.7723,30942.0
2015-06-15 14:40:00,47.76,47.79,47.74,47.77,35384.0,24.7723,24.7879,24.762,24.7775,35384.0
2015-06-15 14:45:00,47.76,47.8,47.75,47.77,31718.0,24.7723,24.7931,24.7672,24.7775,31718.0
2015-06-15 14:50:00,47.77,47.77,47.68,47.7,49050.0,24.7775,24.7775,24.7308,24.7412,49050.0
2015-06-15 14:55:00,47.7,47.71,47.66,47.67,51839.0,24.7412,24.7464,24.7205,24.7257,51839.0
2015-06-15 15:00:00,47.68,47.69,47.65,47.66,55086.0,24.7308,24.736,24.7153,24.7205,55086.0
2015-06-15 15:05:00,47.66,47.68,47.62,47.65,69892.0,24.7205,24.7308,24.6997,24.7153,69892.0
2015-06-15 15:10:00,47.65,47.68,47.63,47.66,44149.0,24.7153,24.7308,24.7049,24.7205,44149.0
2015-06-15 15:15:00,47.67,47.68,47.63,47.64,45112.0,24.7257,24.7308,24.7049,24.7101,45112.0
2015-06-15 15:20:00,47.64,47.68,47.61,47.62,83059.0,24.7101,24.7308,24.6945,24.6997,83059.0
2015-06-15 15:25:00,47.61,47.65,47.61,47.64,93920.0,24.6945,24.7153,24.6945,24.7101,93920.0
2015-06-15 15:30:00,47.64,47.65,47.61,47.64,89326.0,24.7101,24.7153,24.6945,24.7101,89326.0
2015-06-15 15:35:00,47.63,47.66,47.59,47.6,119865.0,24.7049,24.7205,24.6842,24.6894,119865.0
2015-06-15 15:40:00,47.6,47.62,47.58,47.6,192297.0,24.6894,24.6997,24.679,24.6894,192297.0
2015-06-15 15:45:00,47.61,47.63,47.59,47.6,206488.0,24.6945,24.7049,24.6842,24.6894,206488.0
2015-06-15 15:50:00,47.6,47.6,47.56,47.56,178386.0,24.6894,24.6894,24.6686,24.6686,178386.0
2015-06-15 15:55:00,47.56,47.56,47.52,47.54,501743.0,24.6686,24.6686,24.6479,24.6582,501743.0
2015-06-16 09:30:00,47.66,47.75,47.47,47.49,226627.0,24.7205,24.7672,24.6219,24.6323,226627.0
2015-06-16 09:35:00,47.49,47.78,47.49,47.75,86431.0,24.6323,24.7827,24.6323,24.7672,86431.0
2015-06-16 09:40:00,47.76,47.88,47.71,47.83,83453.0,24.7723,24.8346,24.7464,24.8087,83453.0
2015-06-16 09:45:00,47.83,47.88,47.79,47.87,56466.0,24.8087,24.8346,24.7879,24.8294,56466.0
2015-06-16 09:50:00,47.87,47.98,47.87,47.95,90249.0,24.8294,24.8865,24.8294,24.8709,90249.0
2015-06-16 09:55:00,47.95,47.97,47.93,47.96,96080.0,24.8709,24.8813,24.8605,24.8761,96080.0
2015-06-16 10:00:00,47.96,48.0,47.94,47.99,70201.0,24.8761,24.8968,24.8657,24.8916,70201.0
2015-06-16 10:05:00,47.99,48.04,47.87,47.87,101078.0,24.8916,24.9176,24.8294,24.8294,101078.0
2015-06-16 10:10:00,47.87,47.9,47.8,47.81,62136.0,24.8294,24.845,24.7931,24.7983,62136.0
2015-06-16 10:15:00,47.81,47.89,47.8,47.85,37676.0,24.7983,24.8398,24.7931,24.819,37676.0
2015-06-16 10:20:00,47.86,47.94,47.84,47.94,32977.0,24.8242,24.8657,24.8138,24.8657,32977.0
2015-06-16 10:25:00,47.94,47.95,47.86,47.9,38918.0,24.8657,24.8709,24.8242,24.845,38918.0
2015-06-16 10:30:00,47.89,47.94,47.86,47.86,39502.0,24.8398,24.8657,24.8242,24.8242,39502.0
2015-06-16 10:35:00,47.85,47.88,47.8,47.85,72808.0,24.819,24.8346,24.7931,24.819,72808.0
2015-06-16 10:40:00,47.84,47.95,47.84,47.94,87371.0,24.8138,24.8709,24.8138,24.8657,87371.0
2015-06-16 10:45:00,47.93,48.01,47.93,48.01,60432.0,24.8605,24.902,24.8605,24.902,60432.0
2015-06-16 10:50:00,48.0,48.02,47.98,48.01,52077.0,24.8968,24.9072,24.8865,24.902,52077.0
2015-06-16 10:55:00,48.0,48.01,47.94,47.97,40818.0,24.8968,24.902,24.8657,24.8813,40818.0
2015-06-16 11:00:00,47.97,48.04,47.96,48.03,28161.0,24.8813,24.9176,24.8761,24.9124,28161.0
2015-06-16 11:05:00,48.04,48.05,48.03,48.03,28697.0,24.9176,24.9228,24.9124,24.9124,28697.0
2015-06-16 11:10:00,48.04,48.11,48.03,48.11,47510.0,24.9176,24.9539,24.9124,24.9539,47510.0
2015-06-16 11:15:00,48.11,48.14,48.08,48.12,43764.0,24.9539,24.9694,24.9383,24.9591,43764.0
2015-06-16 11:20:00,48.12,48.14,48.09,48.1,19710.0,24.9591,24.9694,24.9435,24.9487,19710.0
2015-06-16 11:25:00,48.09,48.1,48.04,48.06,40704.0,24.9435,24.9487,24.9176,24.9279,40704.0
2015-06-16 11:30:00,48.05,48.06,48.0,48.04,28763.0,24.9228,24.9279,24.8968,24.9176,28763.0
2015-06-16 11:35:00,48.04,48.05,48.01,48.02,25790.0,24.9176,24.9228,24.902,24.9072,25790.0
2015-06-16 11:40:00,48.03,48.03,47.98,47.98,27803.0,24.9124,24.9124,24.8865,24.8865,27803.0
2015-06-16 11:45:00,47.98,47.99,47.96,47.98,18954.0,24.8865,24.8916,24.8761,24.8865,18954.0
2015-06-16 11:50:00,47.97,47.99,47.94,47.94,24250.0,24.8813,24.8916,24.8657,24.8657,24250.0
2015-06-16 11:55:00,47.94,48.0,47.94,48.0,37428.0,24.8657,24.8968,24.8657,24.8968,37428.0
2015-06-16 12:00:00,48.0,48.0,47.97,47.99,21464.0,24.8968,24.8968,24.8813,24.8916,21464.0
2015-06-16 12:05:00,47.99,48.01,47.97,47.98,23296.0,24.8916,24.902,24.8813,24.8865,23296.0
2015-06-16 12:10:00,47.97,47.98,47.96,47.97,23965.0,24.8813,24.8865,24.8761,24.8813,23965.0
2015-06-16 12:15:00,47.96,47.97,47.91,47.91,23954.0,24.8761,24.8813,24.8501,24.8501,23954.0
2015-06-16 12:20:00,47.91,47.94,47.91,47.94,13622.0,24.8501,24.8657,24.8501,24.8657,13622.0
2015-06-16 12:25:00,47.94,47.98,47.93,47.97,23969.0,24.8657,24.8865,24.8605,24.8813,23969.0
2015-06-16 12:30:00,47.98,48.0,47.96,47.99,24180.0,24.8865,24.8968,24.8761,24.8916,24180.0
2015-06-16 12:35:00,48.0,48.04,47.99,48.01,26550.0,24.8968,24.9176,24.8916,24.902,26550.0
2015-06-16 12:40:00,48.02,48.05,48.0,48.05,26194.0,24.9072,24.9228,24.8968,24.9228,26194.0
2015-06-16 12:45:00,48.05,48.05,48.02,48.03,16700.0,24.9228,24.9228,24.9072,24.9124,16700.0
2015-06-16 12:50:00,48.02,48.03,47.97,47.97,46655.0,24.9072,24.9124,24.8813,24.8813,46655.0
2015-06-16 12:55:00,47.97,48.0,47.97,47.98,22464.0,24.8813,24.8968,24.8813,24.8865,22464.0
2015-06-16 13:00:00,47.98,48.02,47.98,48.02,43853.0,24.8865,24.9072,24.8865,24.9072,43853.0
2015-06-16 13:05:00,48.02,48.03,48.0,48.01,18700.0,24.9072,24.9124,24.8968,24.902,18700.0
2015-06-16 13:10:00,48.0,48.01,47.98,48.0,22499.0,24.8968,24.902,24.8865,24.8968,22499.0
2015-06-16 13:15:00,48.01,48.01,47.94,47.96,31684.0,24.902,24.902,24.8657,24.8761,31684.0
2015-06-16 13:20:00,47.96,47.98,47.93,47.94,59150.0,24.8761,24.8865,24.8605,24.8657,59150.0
2015-06-16 13:25:00,47.94,47.98,47.93,47.96,36198.0,24.8657,24.8865,24.8605,24.8761,36198.0
2015-06-16 13:30:00,47.97,48.02,47.96,48.01,23797.0,24.8813,24.9072,24.8761,24.902,23797.0
2015-06-16 13:35:00,48.01,48.02,47.99,48.02,23712.0,24.902,24.9072,24.8916,24.9072,23712.0
2015-06-16 13:40:00,48.02,48.03,48.0,48.01,18724.0,24.9072,24.9124,24.8968,24.902,18724.0
2015-06-16 13:45:00,48.01,48.02,47.98,47.99,20602.0,24.902,24.9072,24.8865,24.8916,20602.0
2015-06-16 13:50:00,47.99,48.0,47.97,47.98,25022.0,24.8916,24.8968,24.8813,24.8865,25022.0
2015-06-16 13:55:00,47.98,47.98,47.96,47.97,31427.0,24.8865,24.8865,24.8761,24.8813,31427.0
2015-06-16 14:00:00,47.98,48.01,47.97,48.01,39686.0,24.8865,24.902,24.8813,24.902,39686.0
2015-06-16 14:05:00,48.01,48.01,47.97,47.99,26504.0,24.902,24.902,24.8813,24.8916,26504.0
2015-06-16 14:10:00,48.0,48.01,47.99,48.0,25324.0,24.8968,24.902,24.8916,24.8968,25324.0
2015-06-16 14:15:00,48.01,48.02,47.98,48.0,77564.0,24.902,24.9072,24.8865,24.8968,77564.0
2015-06-16 14:20:00,48.0,48.0,47.97,47.98,28627.0,24.8968,24.8968,24.8813,24.8865,28627.0
2015-06-16 14:25:00,47.98,48.0,47.97,48.0,21353.0,24.8865,24.8968,24.8813,24.8968,21353.0
2015-06-16 14:30:00,47.99,48.02,47.99,48.01,41523.0,24.8916,24.9072,24.8916,24.902,41523.0
2015-06-16 14:35:00,48.01,48.01,47.97,47.98,42973.0,24.902,24.902,24.8813,24.8865,42973.0
2015-06-16 14:40:00,47.98,48.0,47.91,47.91,54787.0,24.8865,24.8968,24.8501,24.8501,54787.0
2015-06-16 14:45:00,47.91,47.93,47.9,47.93,51306.0,24.8501,24.8605,24.845,24.8605,51306.0
2015-06-16 14:50:00,47.92,47.95,47.92,47.93,68070.0,24.8553,24.8709,24.8553,24.8605,68070.0
2015-06-16 14:55:00,47.93,47.99,47.93,47.99,24775.0,24.8605,24.8916,24.8605,24.8916,24775.0
2015-06-16 15:00:00,47.98,48.01,47.97,48.01,37189.0,24.8865,24.902,24.8813,24.902,37189.0
2015-06-16 15:05:00,48.01,48.01,47.97,47.99,41630.0,24.902,24.902,24.8813,24.8916,41630.0
2015-06-16 15:10:00,47.99,48.03,47.98,48.0,55190.0,24.8916,24.9124,24.8865,24.8968,55190.0
2015-06-16 15:15:00,48.0,48.03,47.99,48.01,28693.0,24.8968,24.9124,24.8916,24.902,28693.0
2015-06-16 15:20:00,48.01,48.04,47.99,48.03,42727.0,24.902,24.9176,24.8916,24.9124,42727.0
2015-06-16 15:25:00,48.02,48.04,48.02,48.03,40236.0,24.9072,24.9176,24.9072,24.9124,40236.0
2015-06-16 15:30:00,48.03,48.06,48.02,48.05,55773.0,24.9124,24.9279,24.9072,24.9228,55773.0
2015-06-16 15:35:00,48.05,48.06,48.04,48.05,71748.0,24.9228,24.9279,24.9176,24.9228,71748.0
2015-06-16 15:40:00,48.05,48.05,48.01,48.03,65001.0,24.9228,24.9228,24.902,24.9124,65001.0
2015-06-16 15:45:00,48.03,48.07,48.01,48.05,107814.0,24.9124,24.9331,24.902,24.9228,107814.0
2015-06-16 15:50:00,48.04,48.06,48.01,48.03,82264.0,24.9176,24.9279,24.902,24.9124,82264.0
2015-06-16 15:55:00,48.03,48.05,48.0,48.04,206445.0,24.9124,24.9228,24.8968,24.9176,206445.0
2015-06-17 09:30:00,48.01,48.16,48.01,48.13,172638.0,24.902,24.9798,24.902,24.9643,172638.0
2015-06-17 09:35:00,48.13,48.14,48.0,48.02,52540.0,24.9643,24.9694,24.8968,24.9072,52540.0
2015-06-17 09:40:00,48.02,48.07,48.02,48.07,56979.0,24.9072,24.9331,24.9072,24.9331,56979.0
2015-06-17 09:45:00,48.07,48.2,48.07,48.18,61983.0,24.9331,25.0006,24.9331,24.9902,61983.0
2015-06-17 09:50:00,48.2,48.21,48.17,48.2,95002.0,25.0006,25.0058,24.985,25.0006,95002.0
2015-06-17 09:55:00,48.2,48.31,48.19,48.3,72356.0,25.0006,25.0576,24.9954,25.0524,72356.0
2015-06-17 10:00:00,48.29,48.38,48.29,48.37,72682.0,25.0472,25.0939,25.0472,25.0887,72682.0
2015-06-17 10:05:00,48.37,48.37,48.28,48.32,77911.0,25.0887,25.0887,25.0421,25.0628,77911.0
2015-06-17 10:10:00,48.32,48.38,48.31,48.35,45181.0,25.0628,25.0939,25.0576,25.0784,45181.0
2015-06-17 10:15:00,48.35,48.37,48.33,48.33,23521.0,25.0784,25.0887,25.068,25.068,23521.0
2015-06-17 10:20:00,48.34,48.35,48.3,48.31,28173.0,25.0732,25.0784,25.0524,25.0576,28173.0
2015-06-17 10:25:00,48.31,48.36,48.26,48.34,57629.0,25.0576,25.0836,25.0317,25.0732,57629.0
2015-06-17 10:30:00,48.34,48.4,48.32,48.4,50304.0,25.0732,25.1043,25.0628,25.1043,50304.0
2015-06-17 10:35:00,48.4,48.43,48.34,48.35,68997.0,25.1043,25.1199,25.0732,25.0784,68997.0
2015-06-17 10:40:00,48.35,48.37,48.33,48.35,30277.0,25.0784,25.0887,25.068,25.0784,30277.0
2015-06-17 10:45:00,48.36,48.38,48.34,48.38,33562.0,25.0836,25.0939,25.0732,25.0939,33562.0
2015-06-17 10:50:00,48.38,48.39,48.32,48.32,59254.0,25.0939,25.0991,25.0628,25.0628,59254.0
2015-06-17 10:55:00,48.32,48.35,48.32,48.32,54483.0,25.0628,25.0784,25.0628,25.0628,54483.0
2015-06-17 11:00:00,48.33,48.37,48.32,48.34,31342.0,25.068,25.0887,25.0628,25.0732,31342.0
2015-06-17 11:05:00,48.33,48.36,48.31,48.35,34636.0,25.068,25.0836,25.0576,25.0784,34636.0
2015-06-17 11:10:00,48.34,48.38,48.31,48.33,22714.0,25.0732,25.0939,25.0576,25.068,22714.0
2015-06-17 11:15:00,48.32,48.33,48.28,48.29,48799.0,25.0628,25.068,25.0421,25.0472,48799.0
2015-06-17 11:20:00,48.29,48.29,48.22,48.26,45737.0,25.0472,25.0472,25.0109,25.0317,45737.0
2015-06-17 11:25:00,48.25,48.31,48.24,48.3,57962.0,25.0265,25.0576,25.0213,25.0524,57962.0
2015-06-17 11:30:00,48.3,48.34,48.29,48.33,45016.0,25.0524,25.0732,25.0472,25.068,45016.0
2015-06-17 11:35:00,48.33,48.36,48.33,48.36,50564.0,25.068,25.0836,25.068,25.0836,50564.0
2015-06-17 11:40:00,48.35,48.39,48.34,48.39,92985.0,25.0784,25.0991,25.0732,25.0991,92985.0
2015-06-17 11:45:00,48.39,48.42,48.38,48.42,33397.0,25.0991,25.1147,25.0939,25.1147,33397.0
2015-06-17 11:50:00,48.42,48.42,48.37,48.37,72490.0,25.1147,25.1147,25.0887,25.0887,72490.0
2015-06-17 11:55:00,48.37,48.37,48.3,48.31,49430.0,25.0887,25.0887,25.0524,25.0576,49430.0
2015-06-17 12:00:00,48.3,48.31,48.28,48.28,19752.0,25.0524,25.0576,25.0421,25.0421,19752.0
2015-06-17 12:05:00,48.28,48.29,48.2,48.24,66950.0,25.0421,25.0472,25.0006,25.0213,66950.0
2015-06-17 12:10:00,48.24,48.24,48.18,48.19,50677.0,25.0213,25.0213,24.9902,24.9954,50677.0
2015-06-17 12:15:00,48.2,48.2,48.13,48.14,48608.0,25.0006,25.0006,24.9643,24.9694,48608.0
2015-06-17 12:20:00,48.14,48.17,48.12,48.14,41976.0,24.9694,24.985,24.9591,24.9694,41976.0
2015-06-17 12:25:00,48.14,48.17,48.13,48.17,28012.0,24.9694,24.985,24.9643,24.985,28012.0
2015-06-17 12:30:00,48.16,48.23,48.16,48.23,32429.0,24.9798,25.0161,24.9798,25.0161,32429.0
2015-06-17 12:35:00,48.23,48.26,48.22,48.23,33113.0,25.0161,25.0317,25.0109,25.0161,33113.0
2015-06-17 12:40:00,48.23,48.25,48.19,48.21,48160.0,25.0161,25.0265,24.9954,25.0058,48160.0
2015-06-17 12:45:00,48.21,48.21,48.15,48.15,26201.0,25.0058,25.0058,24.9746,24.9746,26201.0
2015-06-17 12:50:00,48.16,48.16,48.11,48.13,31216.0,24.9798,24.9798,24.9539,24.9643,31216.0
2015-06-17 12:55:00,48.13,48.14,48.09,48.12,39908.0,24.9643,24.9694,24.9435,24.9591,39908.0
2015-06-17 13:00:00,48.12,48.12,48.08,48.09,43698.0,24.9591,24.9591,24.9383,24.9435,43698.0
2015-06-17 13:05:00,48.1,48.1,48.02,48.02,86716.0,24.9487,24.9487,24.9072,24.9072,86716.0
2015-06-17 13:10:00,48.03,48.08,48.0,48.06,75302.0,24.9124,24.9383,24.8968,24.9279,75302.0
2015-06-17 13:15:00,48.07,48.12,48.06,48.1,68847.0,24.9331,24.9591,24.9279,24.9487,68847.0
2015-06-17 13:20:00,48.1,48.12,48.07,48.11,24796.0,24.9487,24.9591,24.9331,24.9539,24796.0
2015-06-17 13:25:00,48.1,48.11,48.06,48.07,27568.0,24.9487,24.9539,24.9279,24.9331,27568.0
2015-06-17 13:30:00,48.08,48.08,48.03,48.04,26077.0,24.9383,24.9383,24.9124,24.9176,26077.0
2015-06-17 13:35:00,48.03,48.04,48.01,48.03,48887.0,24.9124,24.9176,24.902,24.9124,48887.0
2015-06-17 13:40:00,48.04,48.04,48.01,48.01,29437.0,24.9176,24.9176,24.902,24.902,29437.0
2015-06-17 13:45:00,48.02,48.05,48.01,48.03,29552.0,24.9072,24.9228,24.902,24.9124,29552.0
2015-06-17 13:50:00,48.03,48.09,48.03,48.09,39229.0,24.9124,24.9435,24.9124,24.9435,39229.0
2015-06-17 13:55:00,48.09,48.13,48.07,48.12,90089.0,24.9435,24.9643,24.9331,24.9591,90089.0
2015-06-17 14:00:00,48.12,48.35,47.98,48.33,170882.0,24.9591,25.0784,24.8865,25.068,170882.0
2015-06-17 14:05:00,48.32,48.46,48.25,48.4,169845.0,25.0628,25.1354,25.0265,25.1043,169845.0
2015-06-17 14:10:00,48.39,48.46,48.37,48.44,73060.0,25.0991,25.1354,25.0887,25.125,73060.0
2015-06-17 14:15:00,48.44,48.49,48.42,48.45,122381.0,25.125,25.151,25.1147,25.1302,122381.0
2015-06-17 14:20:00,48.44,48.45,48.33,48.35,41452.0,25.125,25.1302,25.068,25.0784,41452.0
2015-06-17 14:25:00,48.34,48.39,48.32,48.34,31275.0,25.0732,25.0991,25.0628,25.0732,31275.0
2015-06-17 14:30:00,48.32,48.43,48.32,48.39,51336.0,25.0628,25.1199,25.0628,25.0991,51336.0
2015-06-17 14:35:00,48.39,48.46,48.34,48.46,60126.0,25.0991,25.1354,25.0732,25.1354,60126.0
2015-06-17 14:40:00,48.45,48.56,48.44,48.52,68552.0,25.1302,25.1873,25.125,25.1665,68552.0
2015-06-17 14:45:00,48.52,48.57,48.52,48.54,82150.0,25.1665,25.1925,25.1665,25.1769,82150.0
2015-06-17 14:50:00,48.55,48.64,48.52,48.63,108063.0,25.1821,25.2288,25.1665,25.2236,108063.0
2015-06-17 14:55:00,48.63,48.64,48.61,48.63,81412.0,25.2236,25.2288,25.2132,25.2236,81412.0
2015-06-17 15:00:00,48.63,48.67,48.61,48.64,150273.0,25.2236,25.2443,25.2132,25.2288,150273.0
2015-06-17 15:05:00,48.64,48.66,48.59,48.59,125071.0,25.2288,25.2392,25.2029,25.2029,125071.0
2015-06-17 15:10:00,48.59,48.66,48.59,48.63,60698.0,25.2029,25.2392,25.2029,25.2236,60698.0
2015-06-17 15:15:00,48.63,48.73,48.63,48.69,101841.0,25.2236,25.2755,25.2236,25.2547,101841.0
2015-06-17 15:20:00,48.69,48.72,48.68,48.71,84318.0,25.2547,25.2703,25.2495,25.2651,84318.0
2015-06-17 15:25:00,48.71,48.72,48.68,48.69,41801.0,25.2651,25.2703,25.2495,25.2547,41801.0
2015-06-17 15:30:00,48.68,48.72,48.65,48.68,69004.0,25.2495,25.2703,25.234,25.2495,69004.0
2015-06-17 15:35:00,48.67,48.69,48.65,48.68,91615.0,25.2443,25.2547,25.234,25.2495,91615.0
2015-06-17 15:40:00,48.68,48.69,48.62,48.62,94780.0,25.2495,25.2547,25.2184,25.2184,94780.0
2015-06-17 15:45:00,48.61,48.62,48.55,48.6,97531.0,25.2132,25.2184,25.1821,25.208,97531.0
2015-06-17 15:50:00,48.6,48.63,48.59,48.61,122039.0,25.208,25.2236,25.2029,25.2132,122039.0
2015-06-17 15:55:00,48.61,48.61,48.55,48.56,223337.0,25.2132,25.2132,25.1821,25.1873,223337.0
2015-06-18 09:30:00,48.68,49.05,48.65,49.05,153230.0,25.2495,25.4414,25.234,25.4414,153230.0
2015-06-18 09:35:00,49.05,49.08,48.91,48.95,50043.0,25.4414,25.457,25.3688,25.3896,50043.0
2015-06-18 09:40:00,48.97,49.02,48.93,49.02,92293.0,25.4,25.4259,25.3792,25.4259,92293.0
2015-06-18 09:45:00,49.02,49.15,49.02,49.13,112282.0,25.4259,25.4933,25.4259,25.4829,112282.0
2015-06-18 09:50:00,49.14,49.22,49.13,49.19,99672.0,25.4881,25.5296,25.4829,25.5141,99672.0
2015-06-18 09:55:00,49.19,49.22,49.14,49.18,93906.0,25.5141,25.5296,25.4881,25.5089,93906.0
2015-06-18 10:00:00,49.18,49.2,49.15,49.19,111603.0,25.5089,25.5192,25.4933,25.5141,111603.0
2015-06-18 10:05:00,49.2,49.34,49.19,49.33,137772.0,25.5192,25.5919,25.5141,25.5867,137772.0
2015-06-18 10:10:00,49.33,49.35,49.27,49.34,65919.0,25.5867,25.5971,25.5556,25.5919,65919.0
2015-06-18 10:15:00,49.33,49.35,49.3,49.34,89959.0,25.5867,25.5971,25.5711,25.5919,89959.0
2015-06-18 10:20:00,49.34,49.43,49.33,49.43,135593.0,25.5919,25.6385,25.5867,25.6385,135593.0
2015-06-18 10:25:00,49.42,49.51,49.42,49.44,144038.0,25.6334,25.68,25.6334,25.6437,144038.0
2015-06-18 10:30:00,49.44,49.49,49.38,49.42,58812.0,25.6437,25.6697,25.6126,25.6334,58812.0
2015-06-18 10:35:00,49.42,49.47,49.42,49.46,49612.0,25.6334,25.6593,25.6334,25.6541,49612.0
2015-06-18 10:40:00,49.46,49.52,49.45,49.5,65428.0,25.6541,25.6852,25.6489,25.6749,65428.0
2015-06-18 10:45:00,49.49,49.56,49.49,49.53,63128.0,25.6697,25.706,25.6697,25.6904,63128.0
2015-06-18 10:50:00,49.53,49.57,49.52,49.56,68614.0,25.6904,25.7112,25.6852,25.706,68614.0
2015-06-18 10:55:00,49.56,49.6,49.56,49.6,68628.0,25.706,25.7267,25.706,25.7267,68628.0
2015-06-18 11:00:00,49.6,49.63,49.58,49.62,79882.0,25.7267,25.7423,25.7163,25.7371,79882.0
2015-06-18 11:05:00,49.62,49.64,49.6,49.61,93709.0,25.7371,25.7475,25.7267,25.7319,93709.0
2015-06-18 11:10:00,49.6,49.61,49.57,49.6,184136.0,25.7267,25.7319,25.7112,25.7267,184136.0
2015-06-18 11:15:00,49.6,49.62,49.58,49.61,65457.0,25.7267,25.7371,25.7163,25.7319,65457.0
2015-06-18 11:20:00,49.61,49.63,49.58,49.59,96396.0,25.7319,25.7423,25.7163,25.7215,96396.0
2015-06-18 11:25:00,49.59,49.61,49.45,49.5,122087.0,25.7215,25.7319,25.6489,25.6749,122087.0
2015-06-18 11:30:00,49.49,49.5,49.46,49.47,86293.0,25.6697,25.6749,25.6541,25.6593,86293.0
2015-06-18 11:35:00,49.46,49.47,49.43,49.44,57017.0,25.6541,25.6593,25.6385,25.6437,57017.0
2015-06-18 11:40:00,49.44,49.58,49.44,49.51,129827.0,25.6437,25.7163,25.6437,25.68,129827.0
2015-06-18 11:45:00,49.52,49.52,49.47,49.48,52211.0,25.6852,25.6852,25.6593,25.6645,52211.0
2015-06-18 11:50:00,49.49,49.5,49.46,49.48,42462.0,25.6697,25.6749,25.6541,25.6645,42462.0
2015-06-18 11:55:00,49.49,49.5,49.47,49.5,37267.0,25.6697,25.6749,25.6593,25.6749,37267.0
2015-06-18 12:00:00,49.49,49.53,49.47,49.52,39060.0,25.6697,25.6904,25.6593,25.6852,39060.0
2015-06-18 12:05:00,49.53,49.53,49.46,49.5,40565.0,25.6904,25.6904,25.6541,25.6749,40565.0
2015-06-18 12:10:00,49.49,49.5,49.43,49.45,58720.0,25.6697,25.6749,25.6385,25.6489,58720.0
2015-06-18 12:15:00,49.45,49.5,49.43,49.47,67837.0,25.6489,25.6749,25.6385,25.6593,67837.0
2015-06-18 12:20:00,49.47,49.58,49.44,49.53,81890.0,25.6593,25.7163,25.6437,25.6904,81890.0
2015-06-18 12:25:00,49.53,49.55,49.5,49.54,49207.0,25.6904,25.7008,25.6749,25.6956,49207.0
2015-06-18 12:30:00,49.54,49.65,49.54,49.62,148530.0,25.6956,25.7527,25.6956,25.7371,148530.0
2015-06-18 12:35:00,49.62,49.63,49.46,49.54,93432.0,25.7371,25.7423,25.6541,25.6956,93432.0
2015-06-18 12:40:00,49.54,49.55,49.43,49.44,45428.0,25.6956,25.7008,25.6385,25.6437,45428.0
2015-06-18 12:45:00,49.45,49.54,49.44,49.45,81691.0,25.6489,25.6956,25.6437,25.6489,81691.0
2015-06-18 12:50:00,49.45,49.48,49.44,49.48,22673.0,25.6489,25.6645,25.6437,25.6645,22673.0
2015-06-18 12:55:00,49.47,49.48,49.4,49.4,40614.0,25.6593,25.6645,25.623,25.623,40614.0
2015-06-18 13:00:00,49.39,49.47,49.38,49.44,27558.0,25.6178,25.6593,25.6126,25.6437,27558.0
2015-06-18 13:05:00,49.43,49.45,49.37,49.37,31453.0,25.6385,25.6489,25.6074,25.6074,31453.0
2015-06-18 13:10:00,49.37,49.4,49.36,49.39,33348.0,25.6074,25.623,25.6022,25.6178,33348.0
2015-06-18 13:15:00,49.4,49.4,49.31,49.33,21944.0,25.623,25.623,25.5763,25.5867,21944.0
2015-06-18 13:20:00,49.33,49.36,49.29,49.32,37171.0,25.5867,25.6022,25.5659,25.5815,37171.0
2015-06-18 13:25:00,49.32,49.38,49.3,49.36,29127.0,25.5815,25.6126,25.5711,25.6022,29127.0
2015-06-18 13:30:00,49.36,49.37,49.3,49.32,36823.0,25.6022,25.6074,25.5711,25.5815,36823.0
2015-06-18 13:35:00,49.32,49.36,49.31,49.33,21629.0,25.5815,25.6022,25.5763,25.5867,21629.0
2015-06-18 13:40:00,49.33,49.4,49.33,49.4,25371.0,25.5867,25.623,25.5867,25.623,25371.0
2015-06-18 13:45:00,49.4,49.4,49.3,49.32,35219.0,25.623,25.623,25.5711,25.5815,35219.0
2015-06-18 13:50:00,49.33,49.4,49.32,49.35,37686.0,25.5867,25.623,25.5815,25.5971,37686.0
2015-06-18 13:55:00,49.36,49.41,49.34,49.35,34892.0,25.6022,25.6282,25.5919,25.5971,34892.0
2015-06-18 14:00:00,49.35,49.39,49.33,49.39,36269.0,25.5971,25.6178,25.5867,25.6178,36269.0
2015-06-18 14:05:00,49.38,49.42,49.36,49.37,35202.0,25.6126,25.6334,25.6022,25.6074,35202.0
2015-06-18 14:10:00,49.36,49.38,49.34,49.37,26386.0,25.6022,25.6126,25.5919,25.6074,26386.0
2015-06-18 14:15:00,49.38,49.42,49.37,49.41,31499.0,25.6126,25.6334,25.6074,25.6282,31499.0
2015-06-18 14:20:00,49.41,49.47,49.41,49.44,41610.0,25.6282,25.6593,25.6282,25.6437,41610.0
2015-06-18 14:25:00,49.44,49.45,49.41,49.43,23273.0,25.6437,25.6489,25.6282,25.6385,23273.0
2015-06-18 14:30:00,49.43,49.47,49.43,49.45,44038.0,25.6385,25.6593,25.6385,25.6489,44038.0
2015-06-18 14:35:00,49.45,49.48,49.43,49.48,29054.0,25.6489,25.6645,25.6385,25.6645,29054.0
2015-06-18 14:40:00,49.48,49.49,49.42,49.48,52225.0,25.6645,25.6697,25.6334,25.6645,52225.0
2015-06-18 14:45:00,49.48,49.52,49.47,49.5,34305.0,25.6645,25.6852,25.6593,25.6749,34305.0
2015-06-18 14:50:00,49.5,49.53,49.49,49.5,34362.0,25.6749,25.6904,25.6697,25.6749,34362.0
2015-06-18 14:55:00,49.49,49.54,49.48,49.53,49696.0,25.6697,25.6956,25.6645,25.6904,49696.0
2015-06-18 15:00:00,49.54,49.55,49.49,49.53,71173.0,25.6956,25.7008,25.6697,25.6904,71173.0
2015-06-18 15:05:00,49.54,49.55,49.5,49.53,62577.0,25.6956,25.7008,25.6749,25.6904,62577.0
2015-06-18 15:10:00,49.53,49.55,49.5,49.5,49127.0,25.6904,25.7008,25.6749,25.6749,49127.0
2015-06-18 15:15:00,49.5,49.52,49.48,49.5,68614.0,25.6749,25.6852,25.6645,25.6749,68614.0
2015-06-18 15:20:00,49.5,49.54,49.47,49.52,78709.0,25.6749,25.6956,25.6593,25.6852,78709.0
2015-06-18 15:25:00,49.53,49.58,49.51,49.57,74591.0,25.6904,25.7163,25.68,25.7112,74591.0
2015-06-18 15:30:00,49.57,49.59,49.54,49.55,73207.0,25.7112,25.7215,25.6956,25.7008,73207.0
2015-06-18 15:35:00,49.55,49.58,49.49,49.49,96009.0,25.7008,25.7163,25.6697,25.6697,96009.0
2015-06-18 15:40:00,49.49,49.56,49.49,49.52,93571.0,25.6697,25.706,25.6697,25.6852,93571.0
2015-06-18 15:45:00,49.52,49.52,49.45,49.45,158883.0,25.6852,25.6852,25.6489,25.6489,158883.0
2015-06-18 15:50:00,49.46,49.47,49.41,49.41,256279.0,25.6541,25.6593,25.6282,25.6282,256279.0
2015-06-18 15:55:00,49.41,49.47,49.41,49.44,300351.0,25.6282,25.6593,25.6282,25.6437,300351.0
2015-06-19 09:30:00,49.29,49.4,49.23,49.3,1883384.0,25.5659,25.623,25.5348,25.5711,1883384.0
2015-06-19 09:35:00,49.31,49.5,49.31,49.43,73360.0,25.5763,25.6749,25.5763,25.6385,73360.0
2015-06-19 09:40:00,49.43,49.44,49.33,49.4,43332.0,25.6385,25.6437,25.5867,25.623,43332.0
2015-06-19 09:45:00,49.4,49.41,49.29,49.29,58661.0,25.623,25.6282,25.5659,25.5659,58661.0
2015-06-19 09:50:00,49.3,49.31,49.25,49.28,58253.0,25.5711,25.5763,25.5452,25.5607,58253.0
2015-06-19 09:55:00,49.28,49.32,49.27,49.29,34076.0,25.5607,25.5815,25.5556,25.5659,34076.0
2015-06-19 10:00:00,49.28,49.31,49.26,49.3,164311.0,25.5607,25.5763,25.5504,25.5711,164311.0
2015-06-19 10:05:00,49.3,49.42,49.29,49.39,38632.0,25.5711,25.6334,25.5659,25.6178,38632.0
2015-06-19 10:10:00,49.39,49.43,49.38,49.41,23350.0,25.6178,25.6385,25.6126,25.6282,23350.0
2015-06-19 10:15:00,49.42,49.45,49.41,49.45,29707.0,25.6334,25.6489,25.6282,25.6489,29707.0
2015-06-19 10:20:00,49.44,49.6,49.44,49.55,66161.0,25.6437,25.7267,25.6437,25.7008,66161.0
2015-06-19 10:25:00,49.55,49.55,49.48,49.48,34083.0,25.7008,25.7008,25.6645,25.6645,34083.0
2015-06-19 10:30:00,49.49,49.55,49.47,49.52,52327.0,25.6697,25.7008,25.6593,25.6852,52327.0
2015-06-19 10:35:00,49.52,49.58,49.5,49.5,37488.0,25.6852,25.7163,25.6749,25.6749,37488.0
2015-06-19 10:40:00,49.51,49.58,49.5,49.56,59456.0,25.68,25.7163,25.6749,25.706,59456.0
2015-06-19 10:45:00,49.56,49.61,49.55,49.61,40049.0,25.706,25.7319,25.7008,25.7319,40049.0
2015-06-19 10:50:00,49.61,49.61,49.55,49.57,31328.0,25.7319,25.7319,25.7008,25.7112,31328.0
2015-06-19 10:55:00,49.57,49.64,49.55,49.64,26743.0,25.7112,25.7475,25.7008,25.7475,26743.0
2015-06-19 11:00:00,49.64,49.64,49.55,49.56,54884.0,25.7475,25.7475,25.7008,25.706,54884.0
2015-06-19 11:05:00,49.55,49.56,49.52,49.52,30240.0,25.7008,25.706,25.6852,25.6852,30240.0
2015-06-19 11:10:00,49.52,49.57,49.5,49.53,40765.0,25.6852,25.7112,25.6749,25.6904,40765.0
2015-06-19 11:15:00,49.54,49.59,49.52,49.58,26746.0,25.6956,25.7215,25.6852,25.7163,26746.0
2015-06-19 11:20:00,49.59,49.59,49.53,49.54,29310.0,25.7215,25.7215,25.6904,25.6956,29310.0
2015-06-19 11:25:00,49.54,49.55,49.5,49.52,41624.0,25.6956,25.7008,25.6749,25.6852,41624.0
2015-06-19 11:30:00,49.52,49.53,49.5,49.53,22350.0,25.6852,25.6904,25.6749,25.6904,22350.0
2015-06-19 11:35:00,49.53,49.54,49.5,49.51,25272.0,25.6904,25.6956,25.6749,25.68,25272.0
2015-06-19 11:40:00,49.52,49.54,49.46,49.47,32715.0,25.6852,25.6956,25.6541,25.6593,32715.0
2015-06-19 11:45:00,49.47,49.47,49.43,49.46,34049.0,25.6593,25.6593,25.6385,25.6541,34049.0
2015-06-19 11:50:00,49.45,49.48,49.44,49.48,39652.0,25.6489,25.6645,25.6437,25.6645,39652.0
2015-06-19 11:55:00,49.47,49.52,49.47,49.51,15920.0,25.6593,25.6852,25.6593,25.68,15920.0
2015-06-19 12:00:00,49.52,49.52,49.48,49.51,36508.0,25.6852,25.6852,25.6645,25.68,36508.0
2015-06-19 12:05:00,49.51,49.52,49.48,49.51,28819.0,25.68,25.6852,25.6645,25.68,28819.0
2015-06-19 12:10:00,49.52,49.52,49.47,49.48,33750.0,25.6852,25.6852,25.6593,25.6645,33750.0
2015-06-19 12:15:00,49.48,49.51,49.47,49.48,25672.0,25.6645,25.68,25.6593,25.6645,25672.0
2015-06-19 12:20:00,49.48,49.49,49.44,49.45,23887.0,25.6645,25.6697,25.6437,25.6489,23887.0
2015-06-19 12:25:00,49.44,49.46,49.41,49.41,21992.0,25.6437,25.6541,25.6282,25.6282,21992.0
2015-06-19 12:30:00,49.41,49.48,49.41,49.48,31023.0,25.6282,25.6645,25.6282,25.6645,31023.0
2015-06-19 12:35:00,49.48,49.5,49.43,49.43,30093.0,25.6645,25.6749,25.6385,25.6385,30093.0
2015-06-19 12:40:00,49.44,49.44,49.41,49.43,24593.0,25.6437,25.6437,25.6282,25.6385,24593.0
2015-06-19 12:45:00,49.43,49.44,49.41,49.42,28452.0,25.6385,25.6437,25.6282,25.6334,28452.0
2015-06-19 12:50:00,49.42,49.43,49.4,49.4,26829.0,25.6334,25.6385,25.623,25.623,26829.0
2015-06-19 12:55:00,49.41,49.42,49.4,49.41,20937.0,25.6282,25.6334,25.623,25.6282,20937.0
2015-06-19 13:00:00,49.42,49.43,49.39,49.42,37208.0,25.6334,25.6385,25.6178,25.6334,37208.0
2015-06-19 13:05:00,49.43,49.43,49.39,49.39,34877.0,25.6385,25.6385,25.6178,25.6178,34877.0
2015-06-19 13:10:00,49.39,49.44,49.39,49.41,18387.0,25.6178,25.6437,25.6178,25.6282,18387.0
2015-06-19 13:15:00,49.41,49.42,49.4,49.42,23819.0,25.6282,25.6334,25.623,25.6334,23819.0
2015-06-19 13:20:00,49.41,49.42,49.4,49.41,14331.0,25.6282,25.6334,25.623,25.6282,14331.0
2015-06-19 13:25:00,49.42,49.45,49.41,49.45,18576.0,25.6334,25.6489,25.6282,25.6489,18576.0
2015-06-19 13:30:00,49.44,49.49,49.44,49.49,27694.0,25.6437,25.6697,25.6437,25.6697,27694.0
2015-06-19 13:35:00,49.5,49.52,49.49,49.51,29410.0,25.6749,25.6852,25.6697,25.68,29410.0
2015-06-19 13:40:00,49.51,49.51,49.46,49.47,37360.0,25.68,25.68,25.6541,25.6593,37360.0
2015-06-19 13:45:00,49.46,49.47,49.44,49.46,16902.0,25.6541,25.6593,25.6437,25.6541,16902.0
2015-06-19 13:50:00,49.46,49.5,49.45,49.5,47520.0,25.6541,25.6749,25.6489,25.6749,47520.0
2015-06-19 13:55:00,49.5,49.54,49.49,49.5,46868.0,25.6749,25.6956,25.6697,25.6749,46868.0
2015-06-19 14:00:00,49.5,49.51,49.47,49.49,43470.0,25.6749,25.68,25.6593,25.6697,43470.0
2015-06-19 14:05:00,49.48,49.51,49.46,49.48,24507.0,25.6645,25.68,25.6541,25.6645,24507.0
2015-06-19 14:10:00,49.47,49.48,49.44,49.46,29969.0,25.6593,25.6645,25.6437,25.6541,29969.0
2015-06-19 14:15:00,49.47,49.47,49.43,49.45,35714.0,25.6593,25.6593,25.6385,25.6489,35714.0
2015-06-19 14:20:00,49.45,49.45,49.39,49.39,45174.0,25.6489,25.6489,25.6178,25.6178,45174.0
2015-06-19 14:25:00,49.39,49.41,49.34,49.41,58204.0,25.6178,25.6282,25.5919,25.6282,58204.0
2015-06-19 14:30:00,49.41,49.41,49.36,49.4,37294.0,25.6282,25.6282,25.6022,25.623,37294.0
2015-06-19 14:35:00,49.4,49.44,49.39,49.43,36807.0,25.623,25.6437,25.6178,25.6385,36807.0
2015-06-19 14:40:00,49.44,49.44,49.39,49.41,35144.0,25.6437,25.6437,25.6178,25.6282,35144.0
2015-06-19 14:45:00,49.4,49.43,49.39,49.43,35337.0,25.623,25.6385,25.6178,25.6385,35337.0
2015-06-19 14:50:00,49.42,49.43,49.35,49.36,79464.0,25.6334,25.6385,25.5971,25.6022,79464.0
2015-06-19 14:55:00,49.36,49.4,49.36,49.39,28187.0,25.6022,25.623,25.6022,25.6178,28187.0
2015-06-19 15:00:00,49.39,49.39,49.35,49.37,42087.0,25.6178,25.6178,25.5971,25.6074,42087.0
2015-06-19 15:05:00,49.37,49.4,49.36,49.39,43956.0,25.6074,25.623,25.6022,25.6178,43956.0
2015-06-19 15:10:00,49.39,49.4,49.35,49.36,48022.0,25.6178,25.623,25.5971,25.6022,48022.0
2015-06-19 15:15:00,49.36,49.37,49.32,49.35,42501.0,25.6022,25.6074,25.5815,25.5971,42501.0
2015-06-19 15:20:00,49.35,49.35,49.32,49.34,39762.0,25.5971,25.5971,25.5815,25.5919,39762.0
2015-06-19 15:25:00,49.34,49.38,49.33,49.37,53166.0,25.5919,25.6126,25.5867,25.6074,53166.0
2015-06-19 15:30:00,49.36,49.38,49.32,49.38,73284.0,25.6022,25.6126,25.5815,25.6126,73284.0
2015-06-19 15:35:00,49.38,49.42,49.34,49.37,78359.0,25.6126,25.6334,25.5919,25.6074,78359.0
2015-06-19 15:40:00,49.37,49.41,49.36,49.38,60147.0,25.6074,25.6282,25.6022,25.6126,60147.0
2015-06-19 15:45:00,49.37,49.41,49.34,49.4,154635.0,25.6074,25.6282,25.5919,25.623,154635.0
2015-06-19 15:50:00,49.4,49.4,49.37,49.38,83704.0,25.623,25.623,25.6074,25.6126,83704.0
2015-06-19 15:55:00,49.37,49.38,49.3,49.3,248860.0,25.6074,25.6126,25.5711,25.5711,248860.0
2015-06-22 09:30:00,49.58,49.78,49.54,49.67,153775.0,25.7163,25.8201,25.6956,25.763,153775.0
2015-06-22 09:35:00,49.67,49.72,49.63,49.64,106821.0,25.763,25.789,25.7423,25.7475,106821.0
2015-06-22 09:40:00,49.64,49.68,49.6,49.66,52134.0,25.7475,25.7682,25.7267,25.7578,52134.0
2015-06-22 09:45:00,49.67,49.74,49.67,49.69,46312.0,25.763,25.7993,25.763,25.7734,46312.0
2015-06-22 09:50:00,49.7,49.78,49.69,49.76,59563.0,25.7786,25.8201,25.7734,25.8097,59563.0
2015-06-22 09:55:00,49.77,49.84,49.77,49.83,43813.0,25.8149,25.8512,25.8149,25.846,43813.0
2015-06-22 10:00:00,49.83,49.84,49.76,49.77,55331.0,25.846,25.8512,25.8097,25.8149,55331.0
2015-06-22 10:05:00,49.77,49.84,49.75,49.82,44523.0,25.8149,25.8512,25.8045,25.8408,44523.0
2015-06-22 10:10:00,49.82,49.83,49.72,49.74,28774.0,25.8408,25.846,25.789,25.7993,28774.0
2015-06-22 10:15:00,49.74,49.76,49.7,49.74,34060.0,25.7993,25.8097,25.7786,25.7993,34060.0
2015-06-22 10:20:00,49.73,49.74,49.7,49.73,40574.0,25.7942,25.7993,25.7786,25.7942,40574.0
2015-06-22 10:25:00,49.73,49.75,49.68,49.7,38997.0,25.7942,25.8045,25.7682,25.7786,38997.0
2015-06-22 10:30:00,49.7,49.75,49.69,49.74,58420.0,25.7786,25.8045,25.7734,25.7993,58420.0
2015-06-22 10:35:00,49.73,49.76,49.73,49.75,29063.0,25.7942,25.8097,25.7942,25.8045,29063.0
2015-06-22 10:40:00,49.75,49.85,49.75,49.84,114495.0,25.8045,25.8564,25.8045,25.8512,114495.0
2015-06-22 10:45:00,49.84,49.85,49.75,49.75,39935.0,25.8512,25.8564,25.8045,25.8045,39935.0
2015-06-22 10:50:00,49.75,49.75,49.67,49.7,44466.0,25.8045,25.8045,25.763,25.7786,44466.0
2015-06-22 10:55:00,49.7,49.75,49.69,49.75,31479.0,25.7786,25.8045,25.7734,25.8045,31479.0
2015-06-22 11:00:00,49.74,49.76,49.71,49.76,26711.0,25.7993,25.8097,25.7838,25.8097,26711.0
2015-06-22 11:05:00,49.76,49.79,49.74,49.75,31896.0,25.8097,25.8253,25.7993,25.8045,31896.0
2015-06-22 11:10:00,49.75,49.79,49.74,49.77,28370.0,25.8045,25.8253,25.7993,25.8149,28370.0
2015-06-22 11:15:00,49.77,49.78,49.73,49.74,27561.0,25.8149,25.8201,25.7942,25.7993,27561.0
2015-06-22 11:20:00,49.74,49.77,49.72,49.74,29144.0,25.7993,25.8149,25.789,25.7993,29144.0
2015-06-22 11:25:00,49.74,49.75,49.69,49.7,65426.0,25.7993,25.8045,25.7734,25.7786,65426.0
2015-06-22 11:30:00,49.7,49.72,49.65,49.68,45697.0,25.7786,25.789,25.7527,25.7682,45697.0
2015-06-22 11:35:00,49.68,49.76,49.67,49.73,62083.0,25.7682,25.8097,25.763,25.7942,62083.0
2015-06-22 11:40:00,49.73,49.75,49.7,49.74,35012.0,25.7942,25.8045,25.7786,25.7993,35012.0
2015-06-22 11:45:00,49.75,49.76,49.72,49.73,30745.0,25.8045,25.8097,25.789,25.7942,30745.0
2015-06-22 11:50:00,49.74,49.75,49.71,49.75,41914.0,25.7993,25.8045,25.7838,25.8045,41914.0
2015-06-22 11:55:00,49.74,49.75,49.68,49.7,40025.0,25.7993,25.8045,25.7682,25.7786,40025.0
2015-06-22 12:00:00,49.69,49.7,49.65,49.66,20721.0,25.7734,25.7786,25.7527,25.7578,20721.0
2015-06-22 12:05:00,49.65,49.67,49.62,49.65,60067.0,25.7527,25.763,25.7371,25.7527,60067.0
2015-06-22 12:10:00,49.64,49.64,49.59,49.6,19444.0,25.7475,25.7475,25.7215,25.7267,19444.0
2015-06-22 12:15:00,49.61,49.67,49.61,49.65,26432.0,25.7319,25.763,25.7319,25.7527,26432.0
2015-06-22 12:20:00,49.65,49.65,49.57,49.6,78672.0,25.7527,25.7527,25.7112,25.7267,78672.0
2015-06-22 12:25:00,49.6,49.64,49.59,49.64,72906.0,25.7267,25.7475,25.7215,25.7475,72906.0
2015-06-22 12:30:00,49.64,49.65,49.62,49.63,14278.0,25.7475,25.7527,25.7371,25.7423,14278.0
2015-06-22 12:35:00,49.62,49.64,49.61,49.64,18034.0,25.7371,25.7475,25.7319,25.7475,18034.0
2015-06-22 12:40:00,49.63,49.64,49.6,49.6,25640.0,25.7423,25.7475,25.7267,25.7267,25640.0
2015-06-22 12:45:00,49.61,49.63,49.59,49.61,32684.0,25.7319,25.7423,25.7215,25.7319,32684.0
2015-06-22 12:50:00,49.61,49.63,49.6,49.6,13388.0,25.7319,25.7423,25.7267,25.7267,13388.0
2015-06-22 12:55:00,49.61,49.63,49.59,49.6,30265.0,25.7319,25.7423,25.7215,25.7267,30265.0
2015-06-22 13:00:00,49.61,49.64,49.6,49.62,20825.0,25.7319,25.7475,25.7267,25.7371,20825.0
2015-06-22 13:05:00,49.61,49.62,49.59,49.6,68458.0,25.7319,25.7371,25.7215,25.7267,68458.0
2015-06-22 13:10:00,49.61,49.61,49.6,49.6,23989.0,25.7319,25.7319,25.7267,25.7267,23989.0
2015-06-22 13:15:00,49.6,49.61,49.59,49.6,23780.0,25.7267,25.7319,25.7215,25.7267,23780.0
2015-06-22 13:20:00,49.61,49.61,49.58,49.61,26979.0,25.7319,25.7319,25.7163,25.7319,26979.0
2015-06-22 13:25:00,49.61,49.65,49.6,49.64,51914.0,25.7319,25.7527,25.7267,25.7475,51914.0
2015-06-22 13:30:00,49.64,49.67,49.62,49.67,37585.0,25.7475,25.763,25.7371,25.763,37585.0
2015-06-22 13:35:00,49.67,49.69,49.65,49.66,47695.0,25.763,25.7734,25.7527,25.7578,47695.0
2015-06-22 13:40:00,49.66,49.69,49.65,49.69,51235.0,25.7578,25.7734,25.7527,25.7734,51235.0
2015-06-22 13:45:00,49.69,49.75,49.68,49.75,32578.0,25.7734,25.8045,25.7682,25.8045,32578.0
2015-06-22 13:50:00,49.75,49.78,49.74,49.78,59942.0,25.8045,25.8201,25.7993,25.8201,59942.0
2015-06-22 13:55:00,49.77,49.8,49.76,49.8,49857.0,25.8149,25.8305,25.8097,25.8305,49857.0
2015-06-22 14:00:00,49.79,49.8,49.75,49.76,59226.0,25.8253,25.8305,25.8045,25.8097,59226.0
2015-06-22 14:05:00,49.76,49.8,49.75,49.8,55608.0,25.8097,25.8305,25.8045,25.8305,55608.0
2015-06-22 14:10:00,49.8,49.83,49.79,49.8,63078.0,25.8305,25.846,25.8253,25.8305,63078.0
2015-06-22 14:15:00,49.8,49.82,49.79,49.82,46963.0,25.8305,25.8408,25.8253,25.8408,46963.0
2015-06-22 14:20:00,49.82,49.85,49.81,49.82,87997.0,25.8408,25.8564,25.8356,25.8408,87997.0
2015-06-22 14:25:00,49.82,49.83,49.76,49.77,55672.0,25.8408,25.846,25.8097,25.8149,55672.0
2015-06-22 14:30:00,49.77,49.81,49.76,49.8,38128.0,25.8149,25.8356,25.8097,25.8305,38128.0
2015-06-22 14:35:00,49.8,49.86,49.8,49.85,65309.0,25.8305,25.8616,25.8305,25.8564,65309.0
2015-06-22 14:40:00,49.86,49.88,49.85,49.87,90292.0,25.8616,25.872,25.8564,25.8668,90292.0
2015-06-22 14:45:00,49.86,49.87,49.79,49.82,58037.0,25.8616,25.8668,25.8253,25.8408,58037.0
2015-06-22 14:50:00,49.82,49.86,49.81,49.85,47646.0,25.8408,25.8616,25.8356,25.8564,47646.0
2015-06-22 14:55:00,49.85,49.87,49.82,49.82,88510.0,25.8564,25.8668,25.8408,25.8408,88510.0
2015-06-22 15:00:00,49.82,49.83,49.78,49.78,35150.0,25.8408,25.846,25.8201,25.8201,35150.0
2015-06-22 15:05:00,49.78,49.8,49.77,49.78,59458.0,25.8201,25.8305,25.8149,25.8201,59458.0
2015-06-22 15:10:00,49.79,49.82,49.78,49.8,45377.0,25.8253,25.8408,25.8201,25.8305,45377.0
2015-06-22 15:15:00,49.8,49.81,49.8,49.8,65093.0,25.8305,25.8356,25.8305,25.8305,65093.0
2015-06-22 15:20:00,49.8,49.85,49.8,49.85,73407.0,25.8305,25.8564,25.8305,25.8564,73407.0
2015-06-22 15:25:00,49.85,49.85,49.8,49.8,140758.0,25.8564,25.8564,25.8305,25.8305,140758.0
2015-06-22 15:30:00,49.81,49.83,49.81,49.81,89405.0,25.8356,25.846,25.8356,25.8356,89405.0
2015-06-22 15:35:00,49.81,49.82,49.76,49.8,97630.0,25.8356,25.8408,25.8097,25.8305,97630.0
2015-06-22 15:40:00,49.79,49.81,49.78,49.8,98089.0,25.8253,25.8356,25.8201,25.8305,98089.0
2015-06-22 15:45:00,49.8,49.83,49.79,49.81,165321.0,25.8305,25.846,25.8253,25.8356,165321.0
2015-06-22 15:50:00,49.81,49.81,49.78,49.79,109961.0,25.8356,25.8356,25.8201,25.8253,109961.0
2015-06-22 15:55:00,49.8,49.82,49.76,49.8,468976.0,25.8305,25.8408,25.8097,25.8305,468976.0
2015-06-23 09:30:00,49.99,49.99,49.79,49.83,171120.0,25.929,25.929,25.8253,25.846,171120.0
2015-06-23 09:35:00,49.83,49.85,49.74,49.77,72152.0,25.846,25.8564,25.7993,25.8149,72152.0
2015-06-23 09:40:00,49.79,49.85,49.77,49.79,56782.0,25.8253,25.8564,25.8149,25.8253,56782.0
2015-06-23 09:45:00,49.79,49.82,49.66,49.67,120412.0,25.8253,25.8408,25.7578,25.763,120412.0
2015-06-23 09:50:00,49.67,49.68,49.59,49.6,77266.0,25.763,25.7682,25.7215,25.7267,77266.0
2015-06-23 09:55:00,49.61,49.63,49.56,49.6,61768.0,25.7319,25.7423,25.706,25.7267,61768.0
2015-06-23 10:00:00,49.6,49.6,49.53,49.57,30578.0,25.7267,25.7267,25.6904,25.7112,30578.0
2015-06-23 10:05:00,49.58,49.66,49.56,49.56,57143.0,25.7163,25.7578,25.706,25.706,57143.0
2015-06-23 10:10:00,49.56,49.57,49.51,49.53,50700.0,25.706,25.7112,25.68,25.6904,50700.0
2015-06-23 10:15:00,49.52,49.57,49.4,49.4,78831.0,25.6852,25.7112,25.623,25.623,78831.0
2015-06-23 10:20:00,49.4,49.47,49.4,49.45,23425.0,25.623,25.6593,25.623,25.6489,23425.0
2015-06-23 10:25:00,49.44,49.45,49.36,49.4,30050.0,25.6437,25.6489,25.6022,25.623,30050.0
2015-06-23 10:30:00,49.39,49.39,49.37,49.39,11653.0,25.6178,25.6178,25.6074,25.6178,11653.0
2015-06-23 10:35:00,49.38,49.39,49.34,49.35,36345.0,25.6126,25.6178,25.5919,25.5971,36345.0
2015-06-23 10:40:00,49.36,49.36,49.3,49.3,33700.0,25.6022,25.6022,25.5711,25.5711,33700.0
2015-06-23 10:45:00,49.3,49.36,49.3,49.32,59147.0,25.5711,25.6022,25.5711,25.5815,59147.0
2015-06-23 10:50:00,49.33,49.33,49.31,49.31,36888.0,25.5867,25.5867,25.5763,25.5763,36888.0
2015-06-23 10:55:00,49.32,49.33,49.27,49.28,73680.0,25.5815,25.5867,25.5556,25.5607,73680.0
2015-06-23 11:00:00,49.27,49.29,49.23,49.24,61936.0,25.5556,25.5659,25.5348,25.54,61936.0
2015-06-23 11:05:00,49.25,49.27,49.22,49.25,44471.0,25.5452,25.5556,25.5296,25.5452,44471.0
2015-06-23 11:10:00,49.26,49.27,49.23,49.24,33446.0,25.5504,25.5556,25.5348,25.54,33446.0
2015-06-23 11:15:00,49.25,49.26,49.21,49.26,29226.0,25.5452,25.5504,25.5244,25.5504,29226.0
2015-06-23 11:20:00,49.27,49.28,49.21,49.22,22198.0,25.5556,25.5607,25.5244,25.5296,22198.0
2015-06-23 11:25:00,49.22,49.22,49.14,49.15,94554.0,25.5296,25.5296,25.4881,25.4933,94554.0
2015-06-23 11:30:00,49.16,49.24,49.15,49.21,66271.0,25.4985,25.54,25.4933,25.5244,66271.0
2015-06-23 11:35:00,49.21,49.24,49.18,49.19,16955.0,25.5244,25.54,25.5089,25.5141,16955.0
2015-06-23 11:40:00,49.19,49.21,49.18,49.2,26682.0,25.5141,25.5244,25.5089,25.5192,26682.0
2015-06-23 11:45:00,49.2,49.24,49.19,49.22,43896.0,25.5192,25.54,25.5141,25.5296,43896.0
2015-06-23 11:50:00,49.22,49.23,49.2,49.2,12746.0,25.5296,25.5348,25.5192,25.5192,12746.0
2015-06-23 11:55:00,49.21,49.21,49.18,49.18,30195.0,25.5244,25.5244,25.5089,25.5089,30195.0
2015-06-23 12:00:00,49.18,49.19,49.14,49.14,70710.0,25.5089,25.5141,25.4881,25.4881,70710.0
2015-06-23 12:05:00,49.14,49.15,49.11,49.15,41338.0,25.4881,25.4933,25.4726,25.4933,41338.0
2015-06-23 12:10:00,49.14,49.15,49.13,49.14,6901.0,25.4881,25.4933,25.4829,25.4881,6901.0
2015-06-23 12:15:00,49.13,49.15,49.12,49.13,30092.0,25.4829,25.4933,25.4778,25.4829,30092.0
2015-06-23 12:20:00,49.13,49.13,49.06,49.06,67008.0,25.4829,25.4829,25.4466,25.4466,67008.0
2015-06-23 12:25:00,49.06,49.11,49.06,49.1,57679.0,25.4466,25.4726,25.4466,25.4674,57679.0
2015-06-23 12:30:00,49.11,49.11,49.06,49.06,29231.0,25.4726,25.4726,25.4466,25.4466,29231.0
2015-06-23 12:35:00,49.06,49.09,49.06,49.07,21805.0,25.4466,25.4622,25.4466,25.4518,21805.0
2015-06-23 12:40:00,49.08,49.11,49.06,49.09,39956.0,25.457,25.4726,25.4466,25.4622,39956.0
2015-06-23 12:45:00,49.11,49.14,49.1,49.14,29420.0,25.4726,25.4881,25.4674,25.4881,29420.0
2015-06-23 12:50:00,49.14,49.15,49.08,49.1,80632.0,25.4881,25.4933,25.457,25.4674,80632.0
2015-06-23 12:55:00,49.11,49.15,49.08,49.1,83264.0,25.4726,25.4933,25.457,25.4674,83264.0
2015-06-23 13:00:00,49.11,49.12,49.09,49.11,28766.0,25.4726,25.4778,25.4622,25.4726,28766.0
2015-06-23 13:05:00,49.12,49.15,49.09,49.14,41941.0,25.4778,25.4933,25.4622,25.4881,41941.0
2015-06-23 13:10:00,49.15,49.16,49.13,49.15,15792.0,25.4933,25.4985,25.4829,25.4933,15792.0
2015-06-23 13:15:00,49.15,49.18,49.15,49.16,25812.0,25.4933,25.5089,25.4933,25.4985,25812.0
2015-06-23 13:20:00,49.15,49.17,49.15,49.16,26196.0,25.4933,25.5037,25.4933,25.4985,26196.0
2015-06-23 13:25:00,49.15,49.18,49.15,49.18,32676.0,25.4933,25.5089,25.4933,25.5089,32676.0
2015-06-23 13:30:00,49.17,49.17,49.14,49.14,10175.0,25.5037,25.5037,25.4881,25.4881,10175.0
2015-06-23 13:35:00,49.14,49.15,49.08,49.09,56764.0,25.4881,25.4933,25.457,25.4622,56764.0
2015-06-23 13:40:00,49.09,49.11,49.08,49.08,61778.0,25.4622,25.4726,25.457,25.457,61778.0
2015-06-23 13:45:00,49.09,49.1,49.08,49.09,27459.0,25.4622,25.4674,25.457,25.4622,27459.0
2015-06-23 13:50:00,49.1,49.1,49.08,49.08,28637.0,25.4674,25.4674,25.457,25.457,28637.0
2015-06-23 13:55:00,49.08,49.1,49.08,49.09,10784.0,25.457,25.4674,25.457,25.4622,10784.0
2015-06-23 14:00:00,49.09,49.14,49.09,49.09,74618.0,25.4622,25.4881,25.4622,25.4622,74618.0
2015-06-23 14:05:00,49.1,49.11,49.08,49.09,33384.0,25.4674,25.4726,25.457,25.4622,33384.0
2015-06-23 14:10:00,49.09,49.1,49.09,49.1,15600.0,25.4622,25.4674,25.4622,25.4674,15600.0
2015-06-23 14:15:00,49.1,49.11,49.06,49.07,35544.0,25.4674,25.4726,25.4466,25.4518,35544.0
2015-06-23 14:20:00,49.07,49.08,49.04,49.06,50434.0,25.4518,25.457,25.4363,25.4466,50434.0
2015-06-23 14:25:00,49.06,49.07,49.05,49.07,17968.0,25.4466,25.4518,25.4414,25.4518,17968.0
2015-06-23 14:30:00,49.06,49.07,49.06,49.06,24254.0,25.4466,25.4518,25.4466,25.4466,24254.0
2015-06-23 14:35:00,49.07,49.16,49.06,49.16,50968.0,25.4518,25.4985,25.4466,25.4985,50968.0
2015-06-23 14:40:00,49.16,49.17,49.11,49.12,98342.0,25.4985,25.5037,25.4726,25.4778,98342.0
2015-06-23 14:45:00,49.11,49.17,49.11,49.12,42920.0,25.4726,25.5037,25.4726,25.4778,42920.0
2015-06-23 14:50:00,49.13,49.14,49.1,49.11,43443.0,25.4829,25.4881,25.4674,25.4726,43443.0
2015-06-23 14:55:00,49.11,49.12,49.09,49.11,23140.0,25.4726,25.4778,25.4622,25.4726,23140.0
2015-06-23 15:00:00,49.11,49.14,49.1,49.12,38132.0,25.4726,25.4881,25.4674,25.4778,38132.0
2015-06-23 15:05:00,49.11,49.11,49.1,49.1,9327.0,25.4726,25.4726,25.4674,25.4674,9327.0
2015-06-23 15:10:00,49.1,49.11,49.07,49.1,35830.0,25.4674,25.4726,25.4518,25.4674,35830.0
2015-06-23 15:15:00,49.11,49.12,49.1,49.1,23803.0,25.4726,25.4778,25.4674,25.4674,23803.0
2015-06-23 15:20:00,49.11,49.13,49.09,49.11,43085.0,25.4726,25.4829,25.4622,25.4726,43085.0
2015-06-23 15:25:00,49.1,49.15,49.1,49.11,51194.0,25.4674,25.4933,25.4674,25.4726,51194.0
2015-06-23 15:30:00,49.12,49.18,49.11,49.13,70345.0,25.4778,25.5089,25.4726,25.4829,70345.0
2015-06-23 15:35:00,49.12,49.15,49.09,49.12,96249.0,25.4778,25.4933,25.4622,25.4778,96249.0
2015-06-23 15:40:00,49.13,49.14,49.11,49.13,72907.0,25.4829,25.4881,25.4726,25.4829,72907.0
2015-06-23 15:45:00,49.13,49.15,49.1,49.11,135223.0,25.4829,25.4933,25.4674,25.4726,135223.0
2015-06-23 15:50:00,49.11,49.12,49.1,49.11,115645.0,25.4726,25.4778,25.4674,25.4726,115645.0
2015-06-23 15:55:00,49.11,49.11,49.07,49.07,403014.0,25.4726,25.4726,25.4518,25.4518,403014.0
2015-06-24 09:30:00,49.12,49.14,48.96,49.03,146398.0,25.4778,25.4881,25.3948,25.4311,146398.0
2015-06-24 09:35:00,49.02,49.18,49.02,49.06,41374.0,25.4259,25.5089,25.4259,25.4466,41374.0
2015-06-24 09:40:00,49.07,49.14,49.05,49.11,58804.0,25.4518,25.4881,25.4414,25.4726,58804.0
2015-06-24 09:45:00,49.1,49.15,49.1,49.13,82437.0,25.4674,25.4933,25.4674,25.4829,82437.0
2015-06-24 09:50:00,49.13,49.14,49.09,49.11,58299.0,25.4829,25.4881,25.4622,25.4726,58299.0
2015-06-24 09:55:00,49.11,49.25,49.09,49.22,64409.0,25.4726,25.5452,25.4622,25.5296,64409.0
2015-06-24 10:00:00,49.24,49.24,49.13,49.15,104154.0,25.54,25.54,25.4829,25.4933,104154.0
2015-06-24 10:05:00,49.15,49.15,49.09,49.12,51143.0,25.4933,25.4933,25.4622,25.4778,51143.0
2015-06-24 10:10:00,49.12,49.19,49.11,49.16,39974.0,25.4778,25.5141,25.4726,25.4985,39974.0
2015-06-24 10:15:00,49.16,49.18,49.14,49.15,29679.0,25.4985,25.5089,25.4881,25.4933,29679.0
2015-06-24 10:20:00,49.16,49.17,49.12,49.13,44886.0,25.4985,25.5037,25.4778,25.4829,44886.0
2015-06-24 10:25:00,49.14,49.19,49.12,49.17,46528.0,25.4881,25.5141,25.4778,25.5037,46528.0
2015-06-24 10:30:00,49.18,49.24,49.17,49.22,52793.0,25.5089,25.54,25.5037,25.5296,52793.0
2015-06-24 10:35:00,49.22,49.23,49.2,49.2,28620.0,25.5296,25.5348,25.5192,25.5192,28620.0
2015-06-24 10:40:00,49.19,49.23,49.19,49.21,160521.0,25.5141,25.5348,25.5141,25.5244,160521.0
2015-06-24 10:45:00,49.21,49.21,49.15,49.16,328224.0,25.5244,25.5244,25.4933,25.4985,328224.0
2015-06-24 10:50:00,49.15,49.17,49.14,49.16,40756.0,25.4933,25.5037,25.4881,25.4985,40756.0
2015-06-24 10:55:00,49.15,49.16,49.1,49.14,59745.0,25.4933,25.4985,25.4674,25.4881,59745.0
2015-06-24 11:00:00,49.13,49.13,49.02,49.05,127941.0,25.4829,25.4829,25.4259,25.4414,127941.0
2015-06-24 11:05:00,49.05,49.07,49.05,49.07,27233.0,25.4414,25.4518,25.4414,25.4518,27233.0
2015-06-24 11:10:00,49.07,49.1,49.04,49.08,72041.0,25.4518,25.4674,25.4363,25.457,72041.0
2015-06-24 11:15:00,49.09,49.13,49.06,49.13,38070.0,25.4622,25.4829,25.4466,25.4829,38070.0
2015-06-24 11:20:00,49.13,49.13,49.1,49.11,27588.0,25.4829,25.4829,25.4674,25.4726,27588.0
2015-06-24 11:25:00,49.11,49.14,49.1,49.13,22655.0,25.4726,25.4881,25.4674,25.4829,22655.0
2015-06-24 11:30:00,49.13,49.14,49.07,49.08,55896.0,25.4829,25.4881,25.4518,25.457,55896.0
2015-06-24 11:35:00,49.09,49.1,49.04,49.05,37077.0,25.4622,25.4674,25.4363,25.4414,37077.0
2015-06-24 11:40:00,49.04,49.09,49.03,49.06,51149.0,25.4363,25.4622,25.4311,25.4466,51149.0
2015-06-24 11:45:00,49.05,49.08,49.03,49.05,38800.0,25.4414,25.457,25.4311,25.4414,38800.0
2015-06-24 11:50:00,49.05,49.08,49.05,49.05,22749.0,25.4414,25.457,25.4414,25.4414,22749.0
2015-06-24 11:55:00,49.03,49.08,49.01,49.02,107589.0,25.4311,25.457,25.4207,25.4259,107589.0
2015-06-24 12:00:00,49.03,49.05,49.0,49.03,61036.0,25.4311,25.4414,25.4155,25.4311,61036.0
2015-06-24 12:05:00,49.04,49.04,49.0,49.0,28846.0,25.4363,25.4363,25.4155,25.4155,28846.0
2015-06-24 12:10:00,49.0,49.04,49.0,49.02,49380.0,25.4155,25.4363,25.4155,25.4259,49380.0
2015-06-24 12:15:00,49.02,49.05,49.02,49.04,12264.0,25.4259,25.4414,25.4259,25.4363,12264.0
2015-06-24 12:20:00,49.03,49.04,49.0,49.01,29248.0,25.4311,25.4363,25.4155,25.4207,29248.0
2015-06-24 12:25:00,49.02,49.04,49.0,49.02,26076.0,25.4259,25.4363,25.4155,25.4259,26076.0
2015-06-24 12:30:00,49.03,49.05,49.01,49.03,15906.0,25.4311,25.4414,25.4207,25.4311,15906.0
2015-06-24 12:35:00,49.03,49.07,49.02,49.07,21693.0,25.4311,25.4518,25.4259,25.4518,21693.0
2015-06-24 12:40:00,49.06,49.07,49.03,49.04,27281.0,25.4466,25.4518,25.4311,25.4363,27281.0
2015-06-24 12:45:00,49.03,49.08,49.02,49.06,26899.0,25.4311,25.457,25.4259,25.4466,26899.0
2015-06-24 12:50:00,49.06,49.07,49.02,49.04,26869.0,25.4466,25.4518,25.4259,25.4363,26869.0
2015-06-24 12:55:00,49.05,49.06,49.03,49.05,25709.0,25.4414,25.4466,25.4311,25.4414,25709.0
2015-06-24 13:00:00,49.04,49.07,49.03,49.03,16375.0,25.4363,25.4518,25.4311,25.4311,16375.0
2015-06-24 13:05:00,49.04,49.06,49.02,49.05,14354.0,25.4363,25.4466,25.4259,25.4414,14354.0
2015-06-24 13:10:00,49.06,49.08,49.04,49.05,15294.0,25.4466,25.457,25.4363,25.4414,15294.0
2015-06-24 13:15:00,49.05,49.08,49.03,49.07,34983.0,25.4414,25.457,25.4311,25.4518,34983.0
2015-06-24 13:20:00,49.08,49.1,49.05,49.06,28211.0,25.457,25.4674,25.4414,25.4466,28211.0
2015-06-24 13:25:00,49.05,49.08,49.04,49.08,51847.0,25.4414,25.457,25.4363,25.457,51847.0
2015-06-24 13:30:00,49.07,49.11,49.06,49.06,101075.0,25.4518,25.4726,25.4466,25.4466,101075.0
2015-06-24 13:35:00,49.07,49.08,49.06,49.07,27049.0,25.4518,25.457,25.4466,25.4518,27049.0
2015-06-24 13:40:00,49.07,49.08,49.05,49.07,39686.0,25.4518,25.457,25.4414,25.4518,39686.0
2015-06-24 13:45:00,49.07,49.08,49.06,49.07,17565.0,25.4518,25.457,25.4466,25.4518,17565.0
2015-06-24 13:50:00,49.06,49.07,49.03,49.04,24589.0,25.4466,25.4518,25.4311,25.4363,24589.0
2015-06-24 13:55:00,49.04,49.07,49.03,49.07,24585.0,25.4363,25.4518,25.4311,25.4518,24585.0
2015-06-24 14:00:00,49.06,49.07,49.05,49.07,97435.0,25.4466,25.4518,25.4414,25.4518,97435.0
2015-06-24 14:05:00,49.06,49.09,49.05,49.08,44217.0,25.4466,25.4622,25.4414,25.457,44217.0
2015-06-24 14:10:00,49.08,49.08,49.04,49.05,36334.0,25.457,25.457,25.4363,25.4414,36334.0
2015-06-24 14:15:00,49.05,49.06,49.04,49.04,85894.0,25.4414,25.4466,25.4363,25.4363,85894.0
2015-06-24 14:20:00,49.05,49.06,49.03,49.03,31521.0,25.4414,25.4466,25.4311,25.4311,31521.0
2015-06-24 14:25:00,49.03,49.08,49.03,49.07,35266.0,25.4311,25.457,25.4311,25.4518,35266.0
2015-06-24 14:30:00,49.06,49.07,49.05,49.05,35340.0,25.4466,25.4518,25.4414,25.4414,35340.0
2015-06-24 14:35:00,49.06,49.07,49.03,49.05,75074.0,25.4466,25.4518,25.4311,25.4414,75074.0
2015-06-24 14:40:00,49.05,49.06,49.05,49.05,11252.0,25.4414,25.4466,25.4414,25.4414,11252.0
2015-06-24 14:45:00,49.05,49.06,49.03,49.04,26657.0,25.4414,25.4466,25.4311,25.4363,26657.0
2015-06-24 14:50:00,49.04,49.09,49.03,49.07,41796.0,25.4363,25.4622,25.4311,25.4518,41796.0
2015-06-24 14:55:00,49.07,49.11,49.05,49.06,31919.0,25.4518,25.4726,25.4414,25.4466,31919.0
2015-06-24 15:00:00,49.06,49.08,49.03,49.05,40151.0,25.4466,25.457,25.4311,25.4414,40151.0
2015-06-24 15:05:00,49.06,49.06,49.03,49.04,57641.0,25.4466,25.4466,25.4311,25.4363,57641.0
2015-06-24 15:10:00,49.05,49.06,49.03,49.05,34687.0,25.4414,25.4466,25.4311,25.4414,34687.0
2015-06-24 15:15:00,49.05,49.07,49.05,49.05,21904.0,25.4414,25.4518,25.4414,25.4414,21904.0
2015-06-24 15:20:00,49.05,49.08,49.05,49.08,46766.0,25.4414,25.457,25.4414,25.457,46766.0
2015-06-24 15:25:00,49.08,49.12,49.07,49.1,54759.0,25.457,25.4778,25.4518,25.4674,54759.0
2015-06-24 15:30:00,49.09,49.1,49.05,49.07,55065.0,25.4622,25.4674,25.4414,25.4518,55065.0
2015-06-24 15:35:00,49.07,49.1,49.04,49.05,87665.0,25.4518,25.4674,25.4363,25.4414,87665.0
2015-06-24 15:40:00,49.05,49.09,49.05,49.07,68420.0,25.4414,25.4622,25.4414,25.4518,68420.0
2015-06-24 15:45:00,49.06,49.06,49.0,49.01,69839.0,25.4466,25.4466,25.4155,25.4207,69839.0
2015-06-24 15:50:00,49.02,49.04,49.0,49.04,133871.0,25.4259,25.4363,25.4155,25.4363,133871.0
2015-06-24 15:55:00,49.03,49.04,48.97,48.97,355033.0,25.4311,25.4363,25.4,25.4,355033.0
2015-06-25 09:30:00,49.06,49.09,48.97,49.0,117310.0,25.4466,25.4622,25.4,25.4155,117310.0
2015-06-25 09:35:00,49.0,49.04,48.97,49.0,155251.0,25.4155,25.4363,25.4,25.4155,155251.0
2015-06-25 09:40:00,49.0,49.09,48.96,49.08,77952.0,25.4155,25.4622,25.3948,25.457,77952.0
2015-06-25 09:45:00,49.08,49.09,48.99,49.04,73885.0,25.457,25.4622,25.4103,25.4363,73885.0
2015-06-25 09:50:00,49.04,49.14,49.02,49.11,117429.0,25.4363,25.4881,25.4259,25.4726,117429.0
2015-06-25 09:55:00,49.12,49.19,49.11,49.16,38695.0,25.4778,25.5141,25.4726,25.4985,38695.0
2015-06-25 10:00:00,49.15,49.15,49.08,49.14,48253.0,25.4933,25.4933,25.457,25.4881,48253.0
2015-06-25 10:05:00,49.14,49.19,49.13,49.18,58295.0,25.4881,25.5141,25.4829,25.5089,58295.0
2015-06-25 10:10:00,49.17,49.23,49.17,49.19,56754.0,25.5037,25.5348,25.5037,25.5141,56754.0
2015-06-25 10:15:00,49.19,49.21,49.16,49.2,55783.0,25.5141,25.5244,25.4985,25.5192,55783.0
2015-06-25 10:20:00,49.2,49.21,49.16,49.16,48125.0,25.5192,25.5244,25.4985,25.4985,48125.0
2015-06-25 10:25:00,49.16,49.19,49.14,49.19,21894.0,25.4985,25.5141,25.4881,25.5141,21894.0
2015-06-25 10:30:00,49.18,49.18,49.12,49.14,24448.0,25.5089,25.5089,25.4778,25.4881,24448.0
2015-06-25 10:35:00,49.13,49.14,49.1,49.12,31668.0,25.4829,25.4881,25.4674,25.4778,31668.0
2015-06-25 10:40:00,49.13,49.14,49.1,49.1,36630.0,25.4829,25.4881,25.4674,25.4674,36630.0
2015-06-25 10:45:00,49.1,49.16,49.09,49.14,31235.0,25.4674,25.4985,25.4622,25.4881,31235.0
2015-06-25 10:50:00,49.15,49.15,49.1,49.12,28048.0,25.4933,25.4933,25.4674,25.4778,28048.0
2015-06-25 10:55:00,49.12,49.14,49.1,49.13,23224.0,25.4778,25.4881,25.4674,25.4829,23224.0
2015-06-25 11:00:00,49.14,49.17,49.11,49.15,33069.0,25.4881,25.5037,25.4726,25.4933,33069.0
2015-06-25 11:05:00,49.15,49.22,49.14,49.2,38736.0,25.4933,25.5296,25.4881,25.5192,38736.0
2015-06-25 11:10:00,49.2,49.21,49.17,49.19,58501.0,25.5192,25.5244,25.5037,25.5141,58501.0
2015-06-25 11:15:00,49.19,49.2,49.18,49.18,17091.0,25.5141,25.5192,25.5089,25.5089,17091.0
2015-06-25 11:20:00,49.18,49.2,49.18,49.2,38814.0,25.5089,25.5192,25.5089,25.5192,38814.0
2015-06-25 11:25:00,49.2,49.2,49.17,49.19,29339.0,25.5192,25.5192,25.5037,25.5141,29339.0
2015-06-25 11:30:00,49.18,49.19,49.14,49.15,19980.0,25.5089,25.5141,25.4881,25.4933,19980.0
2015-06-25 11:35:00,49.15,49.17,49.12,49.14,34440.0,25.4933,25.5037,25.4778,25.4881,34440.0
2015-06-25 11:40:00,49.13,49.14,49.1,49.11,32550.0,25.4829,25.4881,25.4674,25.4726,32550.0
2015-06-25 11:45:00,49.11,49.13,49.1,49.12,20543.0,25.4726,25.4829,25.4674,25.4778,20543.0
2015-06-25 11:50:00,49.12,49.16,49.12,49.16,29025.0,25.4778,25.4985,25.4778,25.4985,29025.0
2015-06-25 11:55:00,49.16,49.18,49.14,49.16,40682.0,25.4985,25.5089,25.4881,25.4985,40682.0
2015-06-25 12:00:00,49.16,49.18,49.14,49.16,28758.0,25.4985,25.5089,25.4881,25.4985,28758.0
2015-06-25 12:05:00,49.15,49.2,49.15,49.19,36489.0,25.4933,25.5192,25.4933,25.5141,36489.0
2015-06-25 12:10:00,49.19,49.19,49.18,49.18,10058.0,25.5141,25.5141,25.5089,25.5089,10058.0
2015-06-25 12:15:00,49.19,49.21,49.18,49.2,54910.0,25.5141,25.5244,25.5089,25.5192,54910.0
2015-06-25 12:20:00,49.19,49.2,49.16,49.19,108431.0,25.5141,25.5192,25.4985,25.5141,108431.0
2015-06-25 12:25:00,49.2,49.21,49.18,49.2,35112.0,25.5192,25.5244,25.5089,25.5192,35112.0
2015-06-25 12:30:00,49.2,49.24,49.18,49.24,53551.0,25.5192,25.54,25.5089,25.54,53551.0
2015-06-25 12:35:00,49.23,49.25,49.21,49.23,63855.0,25.5348,25.5452,25.5244,25.5348,63855.0
2015-06-25 12:40:00,49.24,49.24,49.18,49.21,50817.0,25.54,25.54,25.5089,25.5244,50817.0
2015-06-25 12:45:00,49.2,49.21,49.18,49.19,24609.0,25.5192,25.5244,25.5089,25.5141,24609.0
2015-06-25 12:50:00,49.2,49.23,49.19,49.22,26873.0,25.5192,25.5348,25.5141,25.5296,26873.0
2015-06-25 12:55:00,49.22,49.25,49.22,49.24,25440.0,25.5296,25.5452,25.5296,25.54,25440.0
2015-06-25 13:00:00,49.25,49.25,49.2,49.22,33864.0,25.5452,25.5452,25.5192,25.5296,33864.0
2015-06-25 13:05:00,49.22,49.24,49.21,49.24,46693.0,25.5296,25.54,25.5244,25.54,46693.0
2015-06-25 13:10:00,49.24,49.26,49.23,49.26,30230.0,25.54,25.5504,25.5348,25.5504,30230.0
2015-06-25 13:15:00,49.25,49.27,49.24,49.24,34882.0,25.5452,25.5556,25.54,25.54,34882.0
2015-06-25 13:20:00,49.25,49.26,49.23,49.25,62820.0,25.5452,25.5504,25.5348,25.5452,62820.0
2015-06-25 13:25:00,49.25,49.25,49.22,49.22,23445.0,25.5452,25.5452,25.5296,25.5296,23445.0
2015-06-25 13:30:00,49.23,49.23,49.18,49.18,32252.0,25.5348,25.5348,25.5089,25.5089,32252.0
2015-06-25 13:35:00,49.18,49.23,49.18,49.22,24314.0,25.5089,25.5348,25.5089,25.5296,24314.0
2015-06-25 13:40:00,49.22,49.26,49.21,49.22,57291.0,25.5296,25.5504,25.5244,25.5296,57291.0
2015-06-25 13:45:00,49.21,49.26,49.21,49.26,41045.0,25.5244,25.5504,25.5244,25.5504,41045.0
2015-06-25 13:50:00,49.25,49.26,49.22,49.23,33961.0,25.5452,25.5504,25.5296,25.5348,33961.0
2015-06-25 13:55:00,49.22,49.23,49.19,49.21,50969.0,25.5296,25.5348,25.5141,25.5244,50969.0
2015-06-25 14:00:00,49.2,49.21,49.15,49.15,65853.0,25.5192,25.5244,25.4933,25.4933,65853.0
2015-06-25 14:05:00,49.16,49.17,49.12,49.15,39022.0,25.4985,25.5037,25.4778,25.4933,39022.0
2015-06-25 14:10:00,49.15,49.18,49.14,49.17,58276.0,25.4933,25.5089,25.4881,25.5037,58276.0
2015-06-25 14:15:00,49.16,49.17,49.15,49.16,16510.0,25.4985,25.5037,25.4933,25.4985,16510.0
2015-06-25 14:20:00,49.17,49.17,49.12,49.14,45056.0,25.5037,25.5037,25.4778,25.4881,45056.0
2015-06-25 14:25:00,49.13,49.14,49.1,49.11,51029.0,25.4829,25.4881,25.4674,25.4726,51029.0
2015-06-25 14:30:00,49.1,49.14,49.1,49.14,35278.0,25.4674,25.4881,25.4674,25.4881,35278.0
2015-06-25 14:35:00,49.14,49.18,49.13,49.18,39695.0,25.4881,25.5089,25.4829,25.5089,39695.0
2015-06-25 14:40:00,49.18,49.21,49.17,49.21,45529.0,25.5089,25.5244,25.5037,25.5244,45529.0
2015-06-25 14:45:00,49.2,49.21,49.16,49.16,40891.0,25.5192,25.5244,25.4985,25.4985,40891.0
2015-06-25 14:50:00,49.16,49.17,49.11,49.13,20888.0,25.4985,25.5037,25.4726,25.4829,20888.0
2015-06-25 14:55:00,49.13,49.15,49.09,49.15,35602.0,25.4829,25.4933,25.4622,25.4933,35602.0
2015-06-25 15:00:00,49.14,49.16,49.11,49.16,335478.0,25.4881,25.4985,25.4726,25.4985,335478.0
2015-06-25 15:05:00,49.15,49.18,49.15,49.16,73536.0,25.4933,25.5089,25.4933,25.4985,73536.0
2015-06-25 15:10:00,49.17,49.18,49.15,49.17,100559.0,25.5037,25.5089,25.4933,25.5037,100559.0
2015-06-25 15:15:00,49.16,49.19,49.15,49.18,234606.0,25.4985,25.5141,25.4933,25.5089,234606.0
2015-06-25 15:20:00,49.19,49.2,49.16,49.2,40392.0,25.5141,25.5192,25.4985,25.5192,40392.0
2015-06-25 15:25:00,49.2,49.2,49.16,49.2,40874.0,25.5192,25.5192,25.4985,25.5192,40874.0
2015-06-25 15:30:00,49.19,49.2,49.15,49.16,83626.0,25.5141,25.5192,25.4933,25.4985,83626.0
2015-06-25 15:35:00,49.16,49.19,49.16,49.18,85888.0,25.4985,25.5141,25.4985,25.5089,85888.0
2015-06-25 15:40:00,49.18,49.2,49.16,49.19,182633.0,25.5089,25.5192,25.4985,25.5141,182633.0
2015-06-25 15:45:00,49.19,49.24,49.18,49.23,172695.0,25.5141,25.54,25.5089,25.5348,172695.0
2015-06-25 15:50:00,49.22,49.24,49.21,49.22,174421.0,25.5296,25.54,25.5244,25.5296,174421.0
2015-06-25 15:55:00,49.22,49.23,49.18,49.18,395311.0,25.5296,25.5348,25.5089,25.5089,395311.0
2015-06-26 09:30:00,49.29,49.37,49.22,49.24,141773.0,25.5659,25.6074,25.5296,25.54,141773.0
2015-06-26 09:35:00,49.24,49.32,49.19,49.2,96775.0,25.54,25.5815,25.5141,25.5192,96775.0
2015-06-26 09:40:00,49.2,49.32,49.17,49.28,93343.0,25.5192,25.5815,25.5037,25.5607,93343.0
2015-06-26 09:45:00,49.28,49.47,49.26,49.47,92748.0,25.5607,25.6593,25.5504,25.6593,92748.0
2015-06-26 09:50:00,49.47,49.52,49.45,49.52,89155.0,25.6593,25.6852,25.6489,25.6852,89155.0
2015-06-26 09:55:00,49.51,49.58,49.47,49.48,80351.0,25.68,25.7163,25.6593,25.6645,80351.0
2015-06-26 10:00:00,49.49,49.53,49.48,49.51,64328.0,25.6697,25.6904,25.6645,25.68,64328.0
2015-06-26 10:05:00,49.51,49.53,49.47,49.52,71265.0,25.68,25.6904,25.6593,25.6852,71265.0
2015-06-26 10:10:00,49.51,49.54,49.48,49.52,52388.0,25.68,25.6956,25.6645,25.6852,52388.0
2015-06-26 10:15:00,49.53,49.6,49.53,49.55,55038.0,25.6904,25.7267,25.6904,25.7008,55038.0
2015-06-26 10:20:00,49.55,49.56,49.51,49.53,97343.0,25.7008,25.706,25.68,25.6904,97343.0
2015-06-26 10:25:00,49.53,49.61,49.51,49.61,77501.0,25.6904,25.7319,25.68,25.7319,77501.0
2015-06-26 10:30:00,49.61,49.61,49.53,49.55,45890.0,25.7319,25.7319,25.6904,25.7008,45890.0
2015-06-26 10:35:00,49.55,49.6,49.53,49.55,35525.0,25.7008,25.7267,25.6904,25.7008,35525.0
2015-06-26 10:40:00,49.55,49.57,49.53,49.56,39509.0,25.7008,25.7112,25.6904,25.706,39509.0
2015-06-26 10:45:00,49.57,49.58,49.53,49.57,28139.0,25.7112,25.7163,25.6904,25.7112,28139.0
2015-06-26 10:50:00,49.57,49.58,49.53,49.57,24614.0,25.7112,25.7163,25.6904,25.7112,24614.0
2015-06-26 10:55:00,49.57,49.57,49.51,49.54,46468.0,25.7112,25.7112,25.68,25.6956,46468.0
2015-06-26 11:00:00,49.54,49.58,49.54,49.57,22037.0,25.6956,25.7163,25.6956,25.7112,22037.0
2015-06-26 11:05:00,49.57,49.58,49.54,49.57,28956.0,25.7112,25.7163,25.6956,25.7112,28956.0
2015-06-26 11:10:00,49.57,49.61,49.55,49.59,78554.0,25.7112,25.7319,25.7008,25.7215,78554.0
2015-06-26 11:15:00,49.58,49.58,49.5,49.51,64903.0,25.7163,25.7163,25.6749,25.68,64903.0
2015-06-26 11:20:00,49.5,49.51,49.49,49.5,21178.0,25.6749,25.68,25.6697,25.6749,21178.0
2015-06-26 11:25:00,49.49,49.56,49.49,49.53,40415.0,25.6697,25.706,25.6697,25.6904,40415.0
2015-06-26 11:30:00,49.54,49.56,49.5,49.52,40334.0,25.6956,25.706,25.6749,25.6852,40334.0
2015-06-26 11:35:00,49.52,49.53,49.51,49.52,30762.0,25.6852,25.6904,25.68,25.6852,30762.0
2015-06-26 11:40:00,49.53,49.54,49.51,49.54,27429.0,25.6904,25.6956,25.68,25.6956,27429.0
2015-06-26 11:45:00,49.53,49.57,49.52,49.56,33490.0,25.6904,25.7112,25.6852,25.706,33490.0
2015-06-26 11:50:00,49.56,49.61,49.54,49.59,62223.0,25.706,25.7319,25.6956,25.7215,62223.0
2015-06-26 11:55:00,49.59,49.6,49.57,49.6,21518.0,25.7215,25.7267,25.7112,25.7267,21518.0
2015-06-26 12:00:00,49.59,49.62,49.58,49.61,51795.0,25.7215,25.7371,25.7163,25.7319,51795.0
2015-06-26 12:05:00,49.61,49.65,49.6,49.63,52308.0,25.7319,25.7527,25.7267,25.7423,52308.0
2015-06-26 12:10:00,49.63,49.65,49.61,49.65,32689.0,25.7423,25.7527,25.7319,25.7527,32689.0
2015-06-26 12:15:00,49.64,49.67,49.64,49.66,44923.0,25.7475,25.763,25.7475,25.7578,44923.0
2015-06-26 12:20:00,49.66,49.67,49.64,49.64,20145.0,25.7578,25.763,25.7475,25.7475,20145.0
2015-06-26 12:25:00,49.64,49.64,49.6,49.6,14577.0,25.7475,25.7475,25.7267,25.7267,14577.0
2015-06-26 12:30:00,49.6,49.61,49.55,49.57,31801.0,25.7267,25.7319,25.7008,25.7112,31801.0
2015-06-26 12:35:00,49.57,49.57,49.53,49.55,22411.0,25.7112,25.7112,25.6904,25.7008,22411.0
2015-06-26 12:40:00,49.54,49.59,49.54,49.57,37378.0,25.6956,25.7215,25.6956,25.7112,37378.0
2015-06-26 12:45:00,49.56,49.57,49.55,49.56,23435.0,25.706,25.7112,25.7008,25.706,23435.0
2015-06-26 12:50:00,49.55,49.58,49.55,49.56,36026.0,25.7008,25.7163,25.7008,25.706,36026.0
2015-06-26 12:55:00,49.56,49.57,49.51,49.51,31588.0,25.706,25.7112,25.68,25.68,31588.0
2015-06-26 13:00:00,49.51,49.55,49.49,49.52,38788.0,25.68,25.7008,25.6697,25.6852,38788.0
2015-06-26 13:05:00,49.52,49.53,49.47,49.47,23587.0,25.6852,25.6904,25.6593,25.6593,23587.0
2015-06-26 13:10:00,49.48,49.48,49.44,49.46,45789.0,25.6645,25.6645,25.6437,25.6541,45789.0
2015-06-26 13:15:00,49.46,49.48,49.44,49.44,38368.0,25.6541,25.6645,25.6437,25.6437,38368.0
2015-06-26 13:20:00,49.44,49.46,49.41,49.44,23344.0,25.6437,25.6541,25.6282,25.6437,23344.0
2015-06-26 13:25:00,49.42,49.45,49.42,49.44,29231.0,25.6334,25.6489,25.6334,25.6437,29231.0
2015-06-26 13:30:00,49.44,49.45,49.41,49.43,20163.0,25.6437,25.6489,25.6282,25.6385,20163.0
2015-06-26 13:35:00,49.44,49.45,49.42,49.44,24736.0,25.6437,25.6489,25.6334,25.6437,24736.0
2015-06-26 13:40:00,49.44,49.56,49.44,49.54,57203.0,25.6437,25.706,25.6437,25.6956,57203.0
2015-06-26 13:45:00,49.54,49.54,49.48,49.5,24262.0,25.6956,25.6956,25.6645,25.6749,24262.0
2015-06-26 13:50:00,49.49,49.49,49.46,49.46,10941.0,25.6697,25.6697,25.6541,25.6541,10941.0
2015-06-26 13:55:00,49.46,49.47,49.42,49.42,20791.0,25.6541,25.6593,25.6334,25.6334,20791.0
2015-06-26 14:00:00,49.43,49.51,49.42,49.51,47984.0,25.6385,25.68,25.6334,25.68,47984.0
2015-06-26 14:05:00,49.51,49.53,49.5,49.52,55010.0,25.68,25.6904,25.6749,25.6852,55010.0
2015-06-26 14:10:00,49.51,49.53,49.5,49.53,34501.0,25.68,25.6904,25.6749,25.6904,34501.0
2015-06-26 14:15:00,49.52,49.53,49.5,49.51,43205.0,25.6852,25.6904,25.6749,25.68,43205.0
2015-06-26 14:20:00,49.51,49.52,49.49,49.5,40852.0,25.68,25.6852,25.6697,25.6749,40852.0
2015-06-26 14:25:00,49.51,49.51,49.47,49.51,42917.0,25.68,25.68,25.6593,25.68,42917.0
2015-06-26 14:30:00,49.5,49.53,49.5,49.52,28361.0,25.6749,25.6904,25.6749,25.6852,28361.0
2015-06-26 14:35:00,49.52,49.55,49.5,49.55,52056.0,25.6852,25.7008,25.6749,25.7008,52056.0
2015-06-26 14:40:00,49.55,49.55,49.52,49.52,41080.0,25.7008,25.7008,25.6852,25.6852,41080.0
2015-06-26 14:45:00,49.52,49.53,49.5,49.5,23487.0,25.6852,25.6904,25.6749,25.6749,23487.0
2015-06-26 14:50:00,49.5,49.55,49.5,49.53,32984.0,25.6749,25.7008,25.6749,25.6904,32984.0
2015-06-26 14:55:00,49.52,49.53,49.5,49.51,44325.0,25.6852,25.6904,25.6749,25.68,44325.0
2015-06-26 15:00:00,49.51,49.6,49.5,49.59,73921.0,25.68,25.7267,25.6749,25.7215,73921.0
2015-06-26 15:05:00,49.59,49.61,49.53,49.55,93589.0,25.7215,25.7319,25.6904,25.7008,93589.0
2015-06-26 15:10:00,49.55,49.58,49.55,49.56,70159.0,25.7008,25.7163,25.7008,25.706,70159.0
2015-06-26 15:15:00,49.56,49.57,49.53,49.57,67118.0,25.706,25.7112,25.6904,25.7112,67118.0
2015-06-26 15:20:00,49.57,49.6,49.54,49.58,79104.0,25.7112,25.7267,25.6956,25.7163,79104.0
2015-06-26 15:25:00,49.58,49.62,49.56,49.62,57318.0,25.7163,25.7371,25.706,25.7371,57318.0
2015-06-26 15:30:00,49.62,49.63,49.6,49.63,86498.0,25.7371,25.7423,25.7267,25.7423,86498.0
2015-06-26 15:35:00,49.63,49.63,49.58,49.59,89993.0,25.7423,25.7423,25.7163,25.7215,89993.0
2015-06-26 15:40:00,49.59,49.65,49.59,49.65,137883.0,25.7215,25.7527,25.7215,25.7527,137883.0
2015-06-26 15:45:00,49.64,49.65,49.53,49.55,251880.0,25.7475,25.7527,25.6904,25.7008,251880.0
2015-06-26 15:50:00,49.55,49.57,49.54,49.57,179469.0,25.7008,25.7112,25.6956,25.7112,179469.0
2015-06-26 15:55:00,49.56,49.57,49.48,49.48,1097754.0,25.706,25.7112,25.6645,25.6645,1097754.0
2015-06-29 09:30:00,49.25,49.51,49.17,49.32,218396.0,25.5452,25.68,25.5037,25.5815,218396.0
2015-06-29 09:35:00,49.33,49.45,49.3,49.45,65345.0,25.5867,25.6489,25.5711,25.6489,65345.0
2015-06-29 09:40:00,49.44,49.47,49.19,49.24,84067.0,25.6437,25.6593,25.5141,25.54,84067.0
2015-06-29 09:45:00,49.24,49.33,49.17,49.28,114904.0,25.54,25.5867,25.5037,25.5607,114904.0
2015-06-29 09:50:00,49.28,49.3,49.25,49.28,54251.0,25.5607,25.5711,25.5452,25.5607,54251.0
2015-06-29 09:55:00,49.28,49.3,49.17,49.2,63359.0,25.5607,25.5711,25.5037,25.5192,63359.0
2015-06-29 10:00:00,49.2,49.31,49.17,49.31,59277.0,25.5192,25.5763,25.5037,25.5763,59277.0
2015-06-29 10:05:00,49.32,49.4,49.3,49.34,65490.0,25.5815,25.623,25.5711,25.5919,65490.0
2015-06-29 10:10:00,49.33,49.38,49.3,49.38,63220.0,25.5867,25.6126,25.5711,25.6126,63220.0
2015-06-29 10:15:00,49.37,49.4,49.25,49.27,59380.0,25.6074,25.623,25.5452,25.5556,59380.0
2015-06-29 10:20:00,49.26,49.28,49.19,49.23,47240.0,25.5504,25.5607,25.5141,25.5348,47240.0
2015-06-29 10:25:00,49.23,49.24,49.15,49.16,39207.0,25.5348,25.54,25.4933,25.4985,39207.0
2015-06-29 10:30:00,49.16,49.18,49.11,49.17,75551.0,25.4985,25.5089,25.4726,25.5037,75551.0
2015-06-29 10:35:00,49.18,49.2,49.14,49.16,39894.0,25.5089,25.5192,25.4881,25.4985,39894.0
2015-06-29 10:40:00,49.15,49.2,49.15,49.17,48806.0,25.4933,25.5192,25.4933,25.5037,48806.0
2015-06-29 10:45:00,49.17,49.23,49.14,49.17,45569.0,25.5037,25.5348,25.4881,25.5037,45569.0
2015-06-29 10:50:00,49.17,49.21,49.15,49.16,27310.0,25.5037,25.5244,25.4933,25.4985,27310.0
2015-06-29 10:55:00,49.16,49.19,49.12,49.12,77153.0,25.4985,25.5141,25.4778,25.4778,77153.0
2015-06-29 11:00:00,49.12,49.13,49.05,49.06,40700.0,25.4778,25.4829,25.4414,25.4466,40700.0
2015-06-29 11:05:00,49.07,49.09,49.05,49.09,31631.0,25.4518,25.4622,25.4414,25.4622,31631.0
2015-06-29 11:10:00,49.09,49.09,49.05,49.05,60609.0,25.4622,25.4622,25.4414,25.4414,60609.0
2015-06-29 11:15:00,49.06,49.08,49.0,49.02,129101.0,25.4466,25.457,25.4155,25.4259,129101.0
2015-06-29 11:20:00,49.02,49.07,48.99,49.02,77413.0,25.4259,25.4518,25.4103,25.4259,77413.0
2015-06-29 11:25:00,49.02,49.04,49.0,49.02,78330.0,25.4259,25.4363,25.4155,25.4259,78330.0
2015-06-29 11:30:00,49.03,49.04,48.99,49.03,94044.0,25.4311,25.4363,25.4103,25.4311,94044.0
2015-06-29 11:35:00,49.03,49.05,48.99,49.01,85594.0,25.4311,25.4414,25.4103,25.4207,85594.0
2015-06-29 11:40:00,49.0,49.05,48.99,49.01,83645.0,25.4155,25.4414,25.4103,25.4207,83645.0
2015-06-29 11:45:00,49.02,49.08,49.0,49.06,73294.0,25.4259,25.457,25.4155,25.4466,73294.0
2015-06-29 11:50:00,49.06,49.09,49.04,49.08,48067.0,25.4466,25.4622,25.4363,25.457,48067.0
2015-06-29 11:55:00,49.08,49.13,49.08,49.12,39808.0,25.457,25.4829,25.457,25.4778,39808.0
2015-06-29 12:00:00,49.11,49.12,49.09,49.11,29268.0,25.4726,25.4778,25.4622,25.4726,29268.0
2015-06-29 12:05:00,49.12,49.16,49.09,49.16,81646.0,25.4778,25.4985,25.4622,25.4985,81646.0
2015-06-29 12:10:00,49.15,49.16,49.11,49.13,44533.0,25.4933,25.4985,25.4726,25.4829,44533.0
2015-06-29 12:15:00,49.12,49.12,49.06,49.07,59049.0,25.4778,25.4778,25.4466,25.4518,59049.0
2015-06-29 12:20:00,49.07,49.07,49.02,49.02,57431.0,25.4518,25.4518,25.4259,25.4259,57431.0
2015-06-29 12:25:00,49.03,49.05,49.02,49.03,41626.0,25.4311,25.4414,25.4259,25.4311,41626.0
2015-06-29 12:30:00,49.03,49.07,49.01,49.05,42397.0,25.4311,25.4518,25.4207,25.4414,42397.0
2015-06-29 12:35:00,49.06,49.07,49.03,49.04,35396.0,25.4466,25.4518,25.4311,25.4363,35396.0
2015-06-29 12:40:00,49.04,49.07,49.03,49.04,37530.0,25.4363,25.4518,25.4311,25.4363,37530.0
2015-06-29 12:45:00,49.04,49.06,49.02,49.05,26765.0,25.4363,25.4466,25.4259,25.4414,26765.0
2015-06-29 12:50:00,49.06,49.06,49.02,49.06,30935.0,25.4466,25.4466,25.4259,25.4466,30935.0
2015-06-29 12:55:00,49.05,49.06,49.02,49.04,45898.0,25.4414,25.4466,25.4259,25.4363,45898.0
2015-06-29 13:00:00,49.04,49.04,48.98,49.01,76080.0,25.4363,25.4363,25.4051,25.4207,76080.0
2015-06-29 13:05:00,49.0,49.03,48.99,49.01,48556.0,25.4155,25.4311,25.4103,25.4207,48556.0
2015-06-29 13:10:00,49.01,49.01,48.98,48.99,40362.0,25.4207,25.4207,25.4051,25.4103,40362.0
2015-06-29 13:15:00,49.0,49.01,48.99,49.0,8944.0,25.4155,25.4207,25.4103,25.4155,8944.0
2015-06-29 13:20:00,49.01,49.09,49.0,49.06,34728.0,25.4207,25.4622,25.4155,25.4466,34728.0
2015-06-29 13:25:00,49.06,49.06,49.01,49.01,24781.0,25.4466,25.4466,25.4207,25.4207,24781.0
2015-06-29 13:30:00,49.0,49.06,49.0,49.04,32435.0,25.4155,25.4466,25.4155,25.4363,32435.0
2015-06-29 13:35:00,49.05,49.05,49.0,49.0,18177.0,25.4414,25.4414,25.4155,25.4155,18177.0
2015-06-29 13:40:00,49.0,49.02,48.99,49.02,76071.0,25.4155,25.4259,25.4103,25.4259,76071.0
2015-06-29 13:45:00,49.02,49.04,49.01,49.03,38476.0,25.4259,25.4363,25.4207,25.4311,38476.0
2015-06-29 13:50:00,49.03,49.03,48.99,49.02,74781.0,25.4311,25.4311,25.4103,25.4259,74781.0
2015-06-29 13:55:00,49.02,49.02,48.98,49.01,51188.0,25.4259,25.4259,25.4051,25.4207,51188.0
2015-06-29 14:00:00,49.01,49.02,48.99,49.0,53154.0,25.4207,25.4259,25.4103,25.4155,53154.0
2015-06-29 14:05:00,49.0,49.02,48.99,49.01,67559.0,25.4155,25.4259,25.4103,25.4207,67559.0
2015-06-29 14:10:00,49.0,49.01,48.89,48.91,122757.0,25.4155,25.4207,25.3585,25.3688,122757.0
2015-06-29 14:15:00,48.92,48.96,48.9,48.91,27457.0,25.374,25.3948,25.3636,25.3688,27457.0
2015-06-29 14:20:00,48.91,48.96,48.88,48.91,126164.0,25.3688,25.3948,25.3533,25.3688,126164.0
2015-06-29 14:25:00,48.9,48.93,48.88,48.9,73099.0,25.3636,25.3792,25.3533,25.3636,73099.0
2015-06-29 14:30:00,48.9,48.91,48.82,48.83,77886.0,25.3636,25.3688,25.3221,25.3273,77886.0
2015-06-29 14:35:00,48.84,48.91,48.83,48.9,52978.0,25.3325,25.3688,25.3273,25.3636,52978.0
2015-06-29 14:40:00,48.9,48.96,48.89,48.94,78820.0,25.3636,25.3948,25.3585,25.3844,78820.0
2015-06-29 14:45:00,48.94,48.98,48.92,48.95,67996.0,25.3844,25.4051,25.374,25.3896,67996.0
2015-06-29 14:50:00,48.95,48.95,48.89,48.9,71447.0,25.3896,25.3896,25.3585,25.3636,71447.0
2015-06-29 14:55:00,48.9,48.93,48.89,48.9,94800.0,25.3636,25.3792,25.3585,25.3636,94800.0
2015-06-29 15:00:00,48.9,48.93,48.88,48.89,78940.0,25.3636,25.3792,25.3533,25.3585,78940.0
2015-06-29 15:05:00,48.89,48.93,48.86,48.87,74446.0,25.3585,25.3792,25.3429,25.3481,74446.0
2015-06-29 15:10:00,48.87,48.9,48.81,48.81,63783.0,25.3481,25.3636,25.317,25.317,63783.0
2015-06-29 15:15:00,48.82,48.84,48.78,48.82,80196.0,25.3221,25.3325,25.3014,25.3221,80196.0
2015-06-29 15:20:00,48.83,48.89,48.79,48.88,61659.0,25.3273,25.3585,25.3066,25.3533,61659.0
2015-06-29 15:25:00,48.88,48.88,48.75,48.76,61651.0,25.3533,25.3533,25.2858,25.291,61651.0
2015-06-29 15:30:00,48.76,48.86,48.73,48.8,221419.0,25.291,25.3429,25.2755,25.3118,221419.0
2015-06-29 15:35:00,48.81,48.83,48.75,48.79,237739.0,25.317,25.3273,25.2858,25.3066,237739.0
2015-06-29 15:40:00,48.8,48.82,48.76,48.8,254692.0,25.3118,25.3221,25.291,25.3118,254692.0
2015-06-29 15:45:00,48.8,48.81,48.68,48.79,179288.0,25.3118,25.317,25.2495,25.3066,179288.0
2015-06-29 15:50:00,48.78,48.84,48.78,48.79,152395.0,25.3014,25.3325,25.3014,25.3066,152395.0
2015-06-29 15:55:00,48.79,48.79,48.64,48.67,459614.0,25.3066,25.3066,25.2288,25.2443,459614.0
2015-06-30 09:30:00,48.97,49.01,48.59,48.68,205886.0,25.4,25.4207,25.2029,25.2495,205886.0
2015-06-30 09:35:00,48.67,48.74,48.61,48.62,62995.0,25.2443,25.2807,25.2132,25.2184,62995.0
2015-06-30 09:40:00,48.64,48.75,48.62,48.7,119620.0,25.2288,25.2858,25.2184,25.2599,119620.0
2015-06-30 09:45:00,48.72,48.76,48.56,48.59,82839.0,25.2703,25.291,25.1873,25.2029,82839.0
2015-06-30 09:50:00,48.59,48.73,48.58,48.7,156386.0,25.2029,25.2755,25.1977,25.2599,156386.0
2015-06-30 09:55:00,48.7,48.75,48.68,48.7,96300.0,25.2599,25.2858,25.2495,25.2599,96300.0
2015-06-30 10:00:00,48.7,48.81,48.69,48.78,191679.0,25.2599,25.317,25.2547,25.3014,191679.0
2015-06-30 10:05:00,48.78,48.82,48.77,48.8,85916.0,25.3014,25.3221,25.2962,25.3118,85916.0
2015-06-30 10:10:00,48.8,48.84,48.75,48.79,57384.0,25.3118,25.3325,25.2858,25.3066,57384.0
2015-06-30 10:15:00,48.79,48.85,48.78,48.81,172450.0,25.3066,25.3377,25.3014,25.317,172450.0
2015-06-30 10:20:00,48.81,48.87,48.8,48.84,99303.0,25.317,25.3481,25.3118,25.3325,99303.0
2015-06-30 10:25:00,48.85,48.94,48.83,48.92,159100.0,25.3377,25.3844,25.3273,25.374,159100.0
2015-06-30 10:30:00,48.92,48.93,48.81,48.82,83154.0,25.374,25.3792,25.317,25.3221,83154.0
2015-06-30 10:35:00,48.81,48.83,48.71,48.75,56963.0,25.317,25.3273,25.2651,25.2858,56963.0
2015-06-30 10:40:00,48.75,48.77,48.71,48.72,72726.0,25.2858,25.2962,25.2651,25.2703,72726.0
2015-06-30 10:45:00,48.73,48.79,48.72,48.75,131015.0,25.2755,25.3066,25.2703,25.2858,131015.0
2015-06-30 10:50:00,48.75,48.88,48.74,48.86,143263.0,25.2858,25.3533,25.2807,25.3429,143263.0
2015-06-30 10:55:00,48.86,48.93,48.81,48.87,75857.0,25.3429,25.3792,25.317,25.3481,75857.0
2015-06-30 11:00:00,48.88,48.9,48.83,48.89,36747.0,25.3533,25.3636,25.3273,25.3585,36747.0
2015-06-30 11:05:00,48.89,48.96,48.89,48.95,47791.0,25.3585,25.3948,25.3585,25.3896,47791.0
2015-06-30 11:10:00,48.95,48.96,48.83,48.86,45081.0,25.3896,25.3948,25.3273,25.3429,45081.0
2015-06-30 11:15:00,48.86,48.95,48.86,48.91,51731.0,25.3429,25.3896,25.3429,25.3688,51731.0
2015-06-30 11:20:00,48.9,48.91,48.78,48.79,61549.0,25.3636,25.3688,25.3014,25.3066,61549.0
2015-06-30 11:25:00,48.79,48.89,48.79,48.88,117424.0,25.3066,25.3585,25.3066,25.3533,117424.0
2015-06-30 11:30:00,48.87,48.88,48.8,48.83,145120.0,25.3481,25.3533,25.3118,25.3273,145120.0
2015-06-30 11:35:00,48.82,48.89,48.82,48.89,82100.0,25.3221,25.3585,25.3221,25.3585,82100.0
2015-06-30 11:40:00,48.89,48.91,48.81,48.87,75763.0,25.3585,25.3688,25.317,25.3481,75763.0
2015-06-30 11:45:00,48.87,48.92,48.84,48.91,49875.0,25.3481,25.374,25.3325,25.3688,49875.0
2015-06-30 11:50:00,48.92,48.93,48.89,48.9,48187.0,25.374,25.3792,25.3585,25.3636,48187.0
2015-06-30 11:55:00,48.9,48.93,48.86,48.87,52019.0,25.3636,25.3792,25.3429,25.3481,52019.0
2015-06-30 12:00:00,48.87,48.87,48.8,48.82,37553.0,25.3481,25.3481,25.3118,25.3221,37553.0
2015-06-30 12:05:00,48.81,48.93,48.81,48.93,79545.0,25.317,25.3792,25.317,25.3792,79545.0
2015-06-30 12:10:00,48.92,48.93,48.89,48.9,26668.0,25.374,25.3792,25.3585,25.3636,26668.0
2015-06-30 12:15:00,48.9,48.92,48.87,48.9,45166.0,25.3636,25.374,25.3481,25.3636,45166.0
2015-06-30 12:20:00,48.9,48.91,48.81,48.84,63763.0,25.3636,25.3688,25.317,25.3325,63763.0
2015-06-30 12:25:00,48.83,48.87,48.77,48.79,65930.0,25.3273,25.3481,25.2962,25.3066,65930.0
2015-06-30 12:30:00,48.79,48.82,48.77,48.79,80108.0,25.3066,25.3221,25.2962,25.3066,80108.0
2015-06-30 12:35:00,48.8,48.8,48.72,48.76,42549.0,25.3118,25.3118,25.2703,25.291,42549.0
2015-06-30 12:40:00,48.76,48.77,48.71,48.71,20901.0,25.291,25.2962,25.2651,25.2651,20901.0
2015-06-30 12:45:00,48.72,48.76,48.68,48.76,72155.0,25.2703,25.291,25.2495,25.291,72155.0
2015-06-30 12:50:00,48.76,48.79,48.74,48.78,27354.0,25.291,25.3066,25.2807,25.3014,27354.0
2015-06-30 12:55:00,48.78,48.8,48.73,48.77,45823.0,25.3014,25.3118,25.2755,25.2962,45823.0
2015-06-30 13:00:00,48.76,48.87,48.75,48.83,37703.0,25.291,25.3481,25.2858,25.3273,37703.0
2015-06-30 13:05:00,48.82,48.82,48.77,48.78,28784.0,25.3221,25.3221,25.2962,25.3014,28784.0
2015-06-30 13:10:00,48.77,48.79,48.75,48.78,32362.0,25.2962,25.3066,25.2858,25.3014,32362.0
2015-06-30 13:15:00,48.78,48.8,48.73,48.79,64901.0,25.3014,25.3118,25.2755,25.3066,64901.0
2015-06-30 13:20:00,48.78,48.79,48.76,48.77,22058.0,25.3014,25.3066,25.291,25.2962,22058.0
2015-06-30 13:25:00,48.78,48.92,48.76,48.92,86764.0,25.3014,25.374,25.291,25.374,86764.0
2015-06-30 13:30:00,48.91,48.94,48.89,48.93,64970.0,25.3688,25.3844,25.3585,25.3792,64970.0
2015-06-30 13:35:00,48.93,48.99,48.89,48.97,64023.0,25.3792,25.4103,25.3585,25.4,64023.0
2015-06-30 13:40:00,48.97,49.0,48.95,48.98,40034.0,25.4,25.4155,25.3896,25.4051,40034.0
2015-06-30 13:45:00,48.98,49.03,48.95,49.01,72915.0,25.4051,25.4311,25.3896,25.4207,72915.0
2015-06-30 13:50:00,49.0,49.02,48.98,48.98,154453.0,25.4155,25.4259,25.4051,25.4051,154453.0
2015-06-30 13:55:00,48.99,48.99,48.93,48.93,25931.0,25.4103,25.4103,25.3792,25.3792,25931.0
2015-06-30 14:00:00,48.94,49.01,48.93,49.01,46207.0,25.3844,25.4207,25.3792,25.4207,46207.0
2015-06-30 14:05:00,49.02,49.22,49.01,49.18,95365.0,25.4259,25.5296,25.4207,25.5089,95365.0
2015-06-30 14:10:00,49.18,49.27,49.17,49.26,59750.0,25.5089,25.5556,25.5037,25.5504,59750.0
2015-06-30 14:15:00,49.26,49.28,49.18,49.2,97219.0,25.5504,25.5607,25.5089,25.5192,97219.0
2015-06-30 14:20:00,49.19,49.2,49.04,49.04,97816.0,25.5141,25.5192,25.4363,25.4363,97816.0
2015-06-30 14:25:00,49.04,49.08,49.03,49.08,60226.0,25.4363,25.457,25.4311,25.457,60226.0
2015-06-30 14:30:00,49.08,49.12,49.07,49.11,71273.0,25.457,25.4778,25.4518,25.4726,71273.0
2015-06-30 14:35:00,49.12,49.19,49.1,49.18,113697.0,25.4778,25.5141,25.4674,25.5089,113697.0
2015-06-30 14:40:00,49.17,49.18,49.08,49.08,75930.0,25.5037,25.5089,25.457,25.457,75930.0
2015-06-30 14:45:00,49.08,49.11,49.06,49.08,92914.0,25.457,25.4726,25.4466,25.457,92914.0
2015-06-30 14:50:00,49.07,49.08,49.04,49.05,82492.0,25.4518,25.457,25.4363,25.4414,82492.0
2015-06-30 14:55:00,49.05,49.13,49.04,49.09,134607.0,25.4414,25.4829,25.4363,25.4622,134607.0
2015-06-30 15:00:00,49.08,49.14,49.03,49.11,202513.0,25.457,25.4881,25.4311,25.4726,202513.0
2015-06-30 15:05:00,49.1,49.11,49.03,49.05,70103.0,25.4674,25.4726,25.4311,25.4414,70103.0
2015-06-30 15:10:00,49.05,49.09,49.04,49.05,158196.0,25.4414,25.4622,25.4363,25.4414,158196.0
2015-06-30 15:15:00,49.06,49.08,48.99,49.01,101724.0,25.4466,25.457,25.4103,25.4207,101724.0
2015-06-30 15:20:00,49.01,49.07,48.96,48.96,152505.0,25.4207,25.4518,25.3948,25.3948,152505.0
2015-06-30 15:25:00,48.96,48.98,48.92,48.93,70502.0,25.3948,25.4051,25.374,25.3792,70502.0
2015-06-30 15:30:00,48.93,49.06,48.93,49.05,122984.0,25.3792,25.4466,25.3792,25.4414,122984.0
2015-06-30 15:35:00,49.04,49.05,48.98,49.02,69396.0,25.4363,25.4414,25.4051,25.4259,69396.0
2015-06-30 15:40:00,49.02,49.03,48.94,48.94,92224.0,25.4259,25.4311,25.3844,25.3844,92224.0
2015-06-30 15:45:00,48.94,49.04,48.93,49.04,139967.0,25.3844,25.4363,25.3792,25.4363,139967.0
2015-06-30 15:50:00,49.04,49.08,49.02,49.07,142173.0,25.4363,25.457,25.4259,25.4518,142173.0
2015-06-30 15:55:00,49.06,49.07,48.87,48.87,394854.0,25.4466,25.4518,25.3481,25.3481,394854.0
2015-07-01 09:30:00,49.09,49.1,48.89,48.96,214812.0,25.4622,25.4674,25.3585,25.3948,214812.0
2015-07-01 09:35:00,48.96,49.25,48.95,49.25,80584.0,25.3948,25.5452,25.3896,25.5452,80584.0
2015-07-01 09:40:00,49.25,49.26,49.15,49.21,51374.0,25.5452,25.5504,25.4933,25.5244,51374.0
2015-07-01 09:45:00,49.22,49.22,49.09,49.14,65542.0,25.5296,25.5296,25.4622,25.4881,65542.0
2015-07-01 09:50:00,49.14,49.16,49.05,49.05,38234.0,25.4881,25.4985,25.4414,25.4414,38234.0
2015-07-01 09:55:00,49.06,49.08,49.0,49.01,39802.0,25.4466,25.457,25.4155,25.4207,39802.0
2015-07-01 10:00:00,49.0,49.14,48.99,49.11,49712.0,25.4155,25.4881,25.4103,25.4726,49712.0
2015-07-01 10:05:00,49.11,49.11,49.03,49.09,56930.0,25.4726,25.4726,25.4311,25.4622,56930.0
2015-07-01 10:10:00,49.09,49.11,49.04,49.09,88817.0,25.4622,25.4726,25.4363,25.4622,88817.0
2015-07-01 10:15:00,49.08,49.09,48.97,48.98,60181.0,25.457,25.4622,25.4,25.4051,60181.0
2015-07-01 10:20:00,48.99,49.03,48.97,49.03,32755.0,25.4103,25.4311,25.4,25.4311,32755.0
2015-07-01 10:25:00,49.03,49.05,48.98,49.05,48797.0,25.4311,25.4414,25.4051,25.4414,48797.0
2015-07-01 10:30:00,49.04,49.05,48.91,48.96,106076.0,25.4363,25.4414,25.3688,25.3948,106076.0
2015-07-01 10:35:00,48.96,49.04,48.96,48.98,39627.0,25.3948,25.4363,25.3948,25.4051,39627.0
2015-07-01 10:40:00,48.98,49.02,48.97,48.98,35053.0,25.4051,25.4259,25.4,25.4051,35053.0
2015-07-01 10:45:00,48.98,48.99,48.93,48.95,37054.0,25.4051,25.4103,25.3792,25.3896,37054.0
2015-07-01 10:50:00,48.95,48.99,48.92,48.98,50754.0,25.3896,25.4103,25.374,25.4051,50754.0
2015-07-01 10:55:00,48.98,49.03,48.96,48.96,42364.0,25.4051,25.4311,25.3948,25.3948,42364.0
2015-07-01 11:00:00,48.97,48.99,48.91,48.93,71698.0,25.4,25.4103,25.3688,25.3792,71698.0
2015-07-01 11:05:00,48.93,48.97,48.93,48.97,35660.0,25.3792,25.4,25.3792,25.4,35660.0
2015-07-01 11:10:00,48.97,49.0,48.94,48.96,74590.0,25.4,25.4155,25.3844,25.3948,74590.0
2015-07-01 11:15:00,48.96,48.99,48.92,48.94,54265.0,25.3948,25.4103,25.374,25.3844,54265.0
2015-07-01 11:20:00,48.93,48.97,48.93,48.97,32047.0,25.3792,25.4,25.3792,25.4,32047.0
2015-07-01 11:25:00,48.97,48.99,48.92,48.93,55935.0,25.4,25.4103,25.374,25.3792,55935.0
2015-07-01 11:30:00,48.93,48.96,48.92,48.96,77889.0,25.3792,25.3948,25.374,25.3948,77889.0
2015-07-01 11:35:00,48.96,48.96,48.84,48.84,163842.0,25.3948,25.3948,25.3325,25.3325,163842.0
2015-07-01 11:40:00,48.83,48.87,48.82,48.84,37767.0,25.3273,25.3481,25.3221,25.3325,37767.0
2015-07-01 11:45:00,48.84,48.9,48.84,48.89,58908.0,25.3325,25.3636,25.3325,25.3585,58908.0
2015-07-01 11:50:00,48.89,48.89,48.81,48.81,43663.0,25.3585,25.3585,25.317,25.317,43663.0
2015-07-01 11:55:00,48.81,48.85,48.8,48.81,35950.0,25.317,25.3377,25.3118,25.317,35950.0
2015-07-01 12:00:00,48.81,48.83,48.77,48.8,47912.0,25.317,25.3273,25.2962,25.3118,47912.0
2015-07-01 12:05:00,48.81,48.86,48.81,48.82,34028.0,25.317,25.3429,25.317,25.3221,34028.0
2015-07-01 12:10:00,48.83,48.88,48.83,48.84,38956.0,25.3273,25.3533,25.3273,25.3325,38956.0
2015-07-01 12:15:00,48.84,48.88,48.83,48.87,41983.0,25.3325,25.3533,25.3273,25.3481,41983.0
2015-07-01 12:20:00,48.86,48.88,48.83,48.87,43786.0,25.3429,25.3533,25.3273,25.3481,43786.0
2015-07-01 12:25:00,48.87,48.9,48.86,48.88,40885.0,25.3481,25.3636,25.3429,25.3533,40885.0
2015-07-01 12:30:00,48.89,48.9,48.86,48.89,30915.0,25.3585,25.3636,25.3429,25.3585,30915.0
2015-07-01 12:35:00,48.9,48.9,48.86,48.89,48976.0,25.3636,25.3636,25.3429,25.3585,48976.0
2015-07-01 12:40:00,48.89,48.91,48.8,48.8,40455.0,25.3585,25.3688,25.3118,25.3118,40455.0
2015-07-01 12:45:00,48.8,48.85,48.79,48.83,24009.0,25.3118,25.3377,25.3066,25.3273,24009.0
2015-07-01 12:50:00,48.83,48.85,48.8,48.82,23204.0,25.3273,25.3377,25.3118,25.3221,23204.0
2015-07-01 12:55:00,48.82,48.82,48.75,48.77,55391.0,25.3221,25.3221,25.2858,25.2962,55391.0
2015-07-01 13:00:00,48.77,48.77,48.74,48.77,24422.0,25.2962,25.2962,25.2807,25.2962,24422.0
2015-07-01 13:05:00,48.77,48.82,48.77,48.8,23247.0,25.2962,25.3221,25.2962,25.3118,23247.0
2015-07-01 13:10:00,48.8,48.82,48.78,48.8,30868.0,25.3118,25.3221,25.3014,25.3118,30868.0
2015-07-01 13:15:00,48.81,48.83,48.8,48.83,19549.0,25.317,25.3273,25.3118,25.3273,19549.0
2015-07-01 13:20:00,48.83,48.88,48.82,48.88,39709.0,25.3273,25.3533,25.3221,25.3533,39709.0
2015-07-01 13:25:00,48.87,48.89,48.85,48.86,24440.0,25.3481,25.3585,25.3377,25.3429,24440.0
2015-07-01 13:30:00,48.85,48.9,48.85,48.9,20974.0,25.3377,25.3636,25.3377,25.3636,20974.0
2015-07-01 13:35:00,48.9,48.94,48.89,48.94,26349.0,25.3636,25.3844,25.3585,25.3844,26349.0
2015-07-01 13:40:00,48.94,48.97,48.93,48.95,33664.0,25.3844,25.4,25.3792,25.3896,33664.0
2015-07-01 13:45:00,48.96,48.97,48.94,48.96,34890.0,25.3948,25.4,25.3844,25.3948,34890.0
2015-07-01 13:50:00,48.96,48.98,48.94,48.95,21265.0,25.3948,25.4051,25.3844,25.3896,21265.0
2015-07-01 13:55:00,48.94,48.95,48.87,48.88,32299.0,25.3844,25.3896,25.3481,25.3533,32299.0
2015-07-01 14:00:00,48.89,48.89,48.75,48.78,57594.0,25.3585,25.3585,25.2858,25.3014,57594.0
2015-07-01 14:05:00,48.78,48.83,48.77,48.82,20988.0,25.3014,25.3273,25.2962,25.3221,20988.0
2015-07-01 14:10:00,48.82,48.9,48.82,48.88,19970.0,25.3221,25.3636,25.3221,25.3533,19970.0
2015-07-01 14:15:00,48.88,48.91,48.87,48.9,36222.0,25.3533,25.3688,25.3481,25.3636,36222.0
2015-07-01 14:20:00,48.9,48.91,48.88,48.89,24331.0,25.3636,25.3688,25.3533,25.3585,24331.0
2015-07-01 14:25:00,48.89,48.93,48.88,48.9,38999.0,25.3585,25.3792,25.3533,25.3636,38999.0
2015-07-01 14:30:00,48.9,48.91,48.86,48.9,29253.0,25.3636,25.3688,25.3429,25.3636,29253.0
2015-07-01 14:35:00,48.9,48.96,48.88,48.95,42033.0,25.3636,25.3948,25.3533,25.3896,42033.0
2015-07-01 14:40:00,48.94,48.96,48.92,48.95,38704.0,25.3844,25.3948,25.374,25.3896,38704.0
2015-07-01 14:45:00,48.96,48.98,48.91,48.97,34626.0,25.3948,25.4051,25.3688,25.4,34626.0
2015-07-01 14:50:00,48.98,48.98,48.94,48.97,27230.0,25.4051,25.4051,25.3844,25.4,27230.0
2015-07-01 14:55:00,48.97,48.98,48.93,48.93,35752.0,25.4,25.4051,25.3792,25.3792,35752.0
2015-07-01 15:00:00,48.94,48.99,48.93,48.99,38000.0,25.3844,25.4103,25.3792,25.4103,38000.0
2015-07-01 15:05:00,49.0,49.05,48.99,49.03,38990.0,25.4155,25.4414,25.4103,25.4311,38990.0
2015-07-01 15:10:00,49.03,49.09,49.02,49.08,49624.0,25.4311,25.4622,25.4259,25.457,49624.0
2015-07-01 15:15:00,49.09,49.09,49.05,49.06,33605.0,25.4622,25.4622,25.4414,25.4466,33605.0
2015-07-01 15:20:00,49.06,49.06,49.0,49.04,85519.0,25.4466,25.4466,25.4155,25.4363,85519.0
2015-07-01 15:25:00,49.04,49.04,48.99,49.02,51700.0,25.4363,25.4363,25.4103,25.4259,51700.0
2015-07-01 15:30:00,49.03,49.05,48.99,49.0,64381.0,25.4311,25.4414,25.4103,25.4155,64381.0
2015-07-01 15:35:00,49.0,49.0,48.96,48.98,76161.0,25.4155,25.4155,25.3948,25.4051,76161.0
2015-07-01 15:40:00,48.98,49.01,48.94,49.01,94476.0,25.4051,25.4207,25.3844,25.4207,94476.0
2015-07-01 15:45:00,49.02,49.05,49.0,49.05,97538.0,25.4259,25.4414,25.4155,25.4414,97538.0
2015-07-01 15:50:00,49.05,49.1,49.03,49.09,117905.0,25.4414,25.4674,25.4311,25.4622,117905.0
2015-07-01 15:55:00,49.09,49.12,49.07,49.11,240545.0,25.4622,25.4778,25.4518,25.4726,240545.0
2015-07-02 09:30:00,49.28,49.45,49.27,49.35,153419.0,25.5607,25.6489,25.5556,25.5971,153419.0
2015-07-02 09:35:00,49.35,49.37,49.21,49.24,56682.0,25.5971,25.6074,25.5244,25.54,56682.0
2015-07-02 09:40:00,49.25,49.26,49.09,49.1,68120.0,25.5452,25.5504,25.4622,25.4674,68120.0
2015-07-02 09:45:00,49.13,49.16,48.95,48.95,141130.0,25.4829,25.4985,25.3896,25.3896,141130.0
2015-07-02 09:50:00,48.95,48.99,48.9,48.94,66979.0,25.3896,25.4103,25.3636,25.3844,66979.0
2015-07-02 09:55:00,48.94,48.98,48.92,48.93,53986.0,25.3844,25.4051,25.374,25.3792,53986.0
2015-07-02 10:00:00,48.93,49.1,48.93,49.1,38701.0,25.3792,25.4674,25.3792,25.4674,38701.0
2015-07-02 10:05:00,49.09,49.13,49.07,49.1,23225.0,25.4622,25.4829,25.4518,25.4674,23225.0
2015-07-02 10:10:00,49.12,49.19,49.11,49.16,22186.0,25.4778,25.5141,25.4726,25.4985,22186.0
2015-07-02 10:15:00,49.16,49.28,49.13,49.25,36698.0,25.4985,25.5607,25.4829,25.5452,36698.0
2015-07-02 10:20:00,49.27,49.3,49.24,49.3,20924.0,25.5556,25.5711,25.54,25.5711,20924.0
2015-07-02 10:25:00,49.28,49.32,49.26,49.27,40910.0,25.5607,25.5815,25.5504,25.5556,40910.0
2015-07-02 10:30:00,49.27,49.28,49.21,49.23,234280.0,25.5556,25.5607,25.5244,25.5348,234280.0
2015-07-02 10:35:00,49.23,49.24,49.13,49.18,47329.0,25.5348,25.54,25.4829,25.5089,47329.0
2015-07-02 10:40:00,49.18,49.23,49.15,49.23,30394.0,25.5089,25.5348,25.4933,25.5348,30394.0
2015-07-02 10:45:00,49.23,49.25,49.22,49.24,73259.0,25.5348,25.5452,25.5296,25.54,73259.0
2015-07-02 10:50:00,49.25,49.25,49.21,49.21,69856.0,25.5452,25.5452,25.5244,25.5244,69856.0
2015-07-02 10:55:00,49.21,49.23,49.18,49.19,25626.0,25.5244,25.5348,25.5089,25.5141,25626.0
2015-07-02 11:00:00,49.2,49.2,49.11,49.16,20718.0,25.5192,25.5192,25.4726,25.4985,20718.0
2015-07-02 11:05:00,49.16,49.18,49.07,49.09,68634.0,25.4985,25.5089,25.4518,25.4622,68634.0
2015-07-02 11:10:00,49.08,49.09,49.07,49.09,104304.0,25.457,25.4622,25.4518,25.4622,104304.0
2015-07-02 11:15:00,49.08,49.13,49.08,49.13,20892.0,25.457,25.4829,25.457,25.4829,20892.0
2015-07-02 11:20:00,49.13,49.13,49.04,49.05,47105.0,25.4829,25.4829,25.4363,25.4414,47105.0
2015-07-02 11:25:00,49.05,49.07,48.98,48.99,67672.0,25.4414,25.4518,25.4051,25.4103,67672.0
2015-07-02 11:30:00,48.99,49.01,48.97,49.0,36642.0,25.4103,25.4207,25.4,25.4155,36642.0
2015-07-02 11:35:00,49.0,49.01,48.96,48.96,28053.0,25.4155,25.4207,25.3948,25.3948,28053.0
2015-07-02 11:40:00,48.96,48.97,48.86,48.88,83766.0,25.3948,25.4,25.3429,25.3533,83766.0
2015-07-02 11:45:00,48.87,48.91,48.86,48.87,30962.0,25.3481,25.3688,25.3429,25.3481,30962.0
2015-07-02 11:50:00,48.88,48.89,48.85,48.87,38662.0,25.3533,25.3585,25.3377,25.3481,38662.0
2015-07-02 11:55:00,48.86,48.86,48.8,48.83,56895.0,25.3429,25.3429,25.3118,25.3273,56895.0
2015-07-02 12:00:00,48.83,48.86,48.82,48.86,28011.0,25.3273,25.3429,25.3221,25.3429,28011.0
2015-07-02 12:05:00,48.85,48.85,48.79,48.8,40737.0,25.3377,25.3377,25.3066,25.3118,40737.0
2015-07-02 12:10:00,48.8,48.8,48.76,48.78,20269.0,25.3118,25.3118,25.291,25.3014,20269.0
2015-07-02 12:15:00,48.78,48.8,48.73,48.73,45658.0,25.3014,25.3118,25.2755,25.2755,45658.0
2015-07-02 12:20:00,48.74,48.76,48.7,48.7,44840.0,25.2807,25.291,25.2599,25.2599,44840.0
2015-07-02 12:25:00,48.71,48.76,48.7,48.75,20839.0,25.2651,25.291,25.2599,25.2858,20839.0
2015-07-02 12:30:00,48.75,48.81,48.74,48.79,42342.0,25.2858,25.317,25.2807,25.3066,42342.0
2015-07-02 12:35:00,48.79,48.81,48.78,48.79,30120.0,25.3066,25.317,25.3014,25.3066,30120.0
2015-07-02 12:40:00,48.79,48.8,48.76,48.79,25676.0,25.3066,25.3118,25.291,25.3066,25676.0
2015-07-02 12:45:00,48.79,48.88,48.78,48.88,27926.0,25.3066,25.3533,25.3014,25.3533,27926.0
2015-07-02 12:50:00,48.87,48.88,48.82,48.86,29668.0,25.3481,25.3533,25.3221,25.3429,29668.0
2015-07-02 12:55:00,48.86,48.91,48.85,48.9,22165.0,25.3429,25.3688,25.3377,25.3636,22165.0
2015-07-02 13:00:00,48.9,48.91,48.86,48.89,28301.0,25.3636,25.3688,25.3429,25.3585,28301.0
2015-07-02 13:05:00,48.89,48.9,48.85,48.87,19812.0,25.3585,25.3636,25.3377,25.3481,19812.0
2015-07-02 13:10:00,48.86,48.87,48.8,48.81,29851.0,25.3429,25.3481,25.3118,25.317,29851.0
2015-07-02 13:15:00,48.81,48.85,48.8,48.81,16958.0,25.317,25.3377,25.3118,25.317,16958.0
2015-07-02 13:20:00,48.81,48.85,48.81,48.85,24928.0,25.317,25.3377,25.317,25.3377,24928.0
2015-07-02 13:25:00,48.85,48.85,48.78,48.84,64730.0,25.3377,25.3377,25.3014,25.3325,64730.0
2015-07-02 13:30:00,48.85,48.92,48.85,48.91,43204.0,25.3377,25.374,25.3377,25.3688,43204.0
2015-07-02 13:35:00,48.91,48.92,48.88,48.89,52516.0,25.3688,25.374,25.3533,25.3585,52516.0
2015-07-02 13:40:00,48.89,48.94,48.88,48.93,18148.0,25.3585,25.3844,25.3533,25.3792,18148.0
2015-07-02 13:45:00,48.94,48.94,48.88,48.88,33241.0,25.3844,25.3844,25.3533,25.3533,33241.0
2015-07-02 13:50:00,48.88,48.91,48.88,48.89,45908.0,25.3533,25.3688,25.3533,25.3585,45908.0
2015-07-02 13:55:00,48.89,48.9,48.85,48.85,53017.0,25.3585,25.3636,25.3377,25.3377,53017.0
2015-07-02 14:00:00,48.86,48.86,48.82,48.83,25659.0,25.3429,25.3429,25.3221,25.3273,25659.0
2015-07-02 14:05:00,48.83,48.92,48.82,48.9,72419.0,25.3273,25.374,25.3221,25.3636,72419.0
2015-07-02 14:10:00,48.9,48.91,48.88,48.91,61787.0,25.3636,25.3688,25.3533,25.3688,61787.0
2015-07-02 14:15:00,48.92,48.93,48.88,48.92,20031.0,25.374,25.3792,25.3533,25.374,20031.0
2015-07-02 14:20:00,48.92,48.92,48.89,48.91,12911.0,25.374,25.374,25.3585,25.3688,12911.0
2015-07-02 14:25:00,48.91,48.92,48.88,48.9,32822.0,25.3688,25.374,25.3533,25.3636,32822.0
2015-07-02 14:30:00,48.9,48.92,48.89,48.91,42773.0,25.3636,25.374,25.3585,25.3688,42773.0
2015-07-02 14:35:00,48.91,48.94,48.9,48.9,44471.0,25.3688,25.3844,25.3636,25.3636,44471.0
2015-07-02 14:40:00,48.91,48.91,48.88,48.88,29936.0,25.3688,25.3688,25.3533,25.3533,29936.0
2015-07-02 14:45:00,48.88,48.93,48.88,48.92,17388.0,25.3533,25.3792,25.3533,25.374,17388.0
2015-07-02 14:50:00,48.93,48.93,48.87,48.87,32410.0,25.3792,25.3792,25.3481,25.3481,32410.0
2015-07-02 14:55:00,48.88,48.95,48.87,48.92,30845.0,25.3533,25.3896,25.3481,25.374,30845.0
2015-07-02 15:00:00,48.93,48.95,48.92,48.92,36248.0,25.3792,25.3896,25.374,25.374,36248.0
2015-07-02 15:05:00,48.92,48.95,48.86,48.89,34371.0,25.374,25.3896,25.3429,25.3585,34371.0
2015-07-02 15:10:00,48.89,48.92,48.85,48.9,35849.0,25.3585,25.374,25.3377,25.3636,35849.0
2015-07-02 15:15:00,48.9,48.91,48.86,48.91,32420.0,25.3636,25.3688,25.3429,25.3688,32420.0
2015-07-02 15:20:00,48.91,48.99,48.9,48.99,41521.0,25.3688,25.4103,25.3636,25.4103,41521.0
2015-07-02 15:25:00,48.99,48.99,48.96,48.99,25568.0,25.4103,25.4103,25.3948,25.4103,25568.0
2015-07-02 15:30:00,48.99,48.99,48.91,48.98,38209.0,25.4103,25.4103,25.3688,25.4051,38209.0
2015-07-02 15:35:00,48.98,48.98,48.92,48.96,34009.0,25.4051,25.4051,25.374,25.3948,34009.0
2015-07-02 15:40:00,48.95,48.98,48.93,48.98,23613.0,25.3896,25.4051,25.3792,25.4051,23613.0
2015-07-02 15:45:00,48.98,49.02,48.97,48.99,53582.0,25.4051,25.4259,25.4,25.4103,53582.0
2015-07-02 15:50:00,48.99,49.03,48.98,49.0,80653.0,25.4103,25.4311,25.4051,25.4155,80653.0
2015-07-02 15:55:00,49.0,49.06,48.98,48.98,314404.0,25.4155,25.4466,25.4051,25.4051,314404.0
2015-07-06 09:30:00,48.88,48.97,48.76,48.89,201313.0,25.3533,25.4,25.291,25.3585,201313.0
2015-07-06 09:35:00,48.89,49.16,48.86,49.09,82015.0,25.3585,25.4985,25.3429,25.4622,82015.0
2015-07-06 09:40:00,49.09,49.09,48.95,48.97,45012.0,25.4622,25.4622,25.3896,25.4,45012.0
2015-07-06 09:45:00,48.98,49.04,48.95,49.01,58165.0,25.4051,25.4363,25.3896,25.4207,58165.0
2015-07-06 09:50:00,49.0,49.04,48.93,48.93,49809.0,25.4155,25.4363,25.3792,25.3792,49809.0
2015-07-06 09:55:00,48.91,48.91,48.81,48.82,37670.0,25.3688,25.3688,25.317,25.3221,37670.0
2015-07-06 10:00:00,48.82,48.98,48.82,48.96,52760.0,25.3221,25.4051,25.3221,25.3948,52760.0
2015-07-06 10:05:00,48.96,49.04,48.95,49.03,118375.0,25.3948,25.4363,25.3896,25.4311,118375.0
2015-07-06 10:10:00,49.02,49.17,49.0,49.17,73187.0,25.4259,25.5037,25.4155,25.5037,73187.0
2015-07-06 10:15:00,49.17,49.3,49.16,49.29,121811.0,25.5037,25.5711,25.4985,25.5659,121811.0
2015-07-06 10:20:00,49.28,49.34,49.26,49.34,64142.0,25.5607,25.5919,25.5504,25.5919,64142.0
2015-07-06 10:25:00,49.34,49.43,49.31,49.32,75849.0,25.5919,25.6385,25.5763,25.5815,75849.0
2015-07-06 10:30:00,49.32,49.36,49.3,49.34,57220.0,25.5815,25.6022,25.5711,25.5919,57220.0
2015-07-06 10:35:00,49.33,49.34,49.27,49.27,72572.0,25.5867,25.5919,25.5556,25.5556,72572.0
2015-07-06 10:40:00,49.28,49.36,49.21,49.35,68677.0,25.5607,25.6022,25.5244,25.5971,68677.0
2015-07-06 10:45:00,49.34,49.43,49.33,49.39,53912.0,25.5919,25.6385,25.5867,25.6178,53912.0
2015-07-06 10:50:00,49.4,49.42,49.38,49.41,40854.0,25.623,25.6334,25.6126,25.6282,40854.0
2015-07-06 10:55:00,49.41,49.47,49.37,49.47,95889.0,25.6282,25.6593,25.6074,25.6593,95889.0
2015-07-06 11:00:00,49.48,49.5,49.43,49.49,91978.0,25.6645,25.6749,25.6385,25.6697,91978.0
2015-07-06 11:05:00,49.49,49.51,49.47,49.5,81047.0,25.6697,25.68,25.6593,25.6749,81047.0
2015-07-06 11:10:00,49.5,49.53,49.45,49.49,126483.0,25.6749,25.6904,25.6489,25.6697,126483.0
2015-07-06 11:15:00,49.49,49.5,49.42,49.44,32908.0,25.6697,25.6749,25.6334,25.6437,32908.0
2015-07-06 11:20:00,49.44,49.52,49.4,49.5,96867.0,25.6437,25.6852,25.623,25.6749,96867.0
2015-07-06 11:25:00,49.51,49.53,49.49,49.5,59490.0,25.68,25.6904,25.6697,25.6749,59490.0
2015-07-06 11:30:00,49.5,49.54,49.49,49.54,83174.0,25.6749,25.6956,25.6697,25.6956,83174.0
2015-07-06 11:35:00,49.53,49.57,49.51,49.56,62783.0,25.6904,25.7112,25.68,25.706,62783.0
2015-07-06 11:40:00,49.56,49.63,49.55,49.63,63968.0,25.706,25.7423,25.7008,25.7423,63968.0
2015-07-06 11:45:00,49.62,49.63,49.6,49.6,44583.0,25.7371,25.7423,25.7267,25.7267,44583.0
2015-07-06 11:50:00,49.6,49.65,49.56,49.57,70566.0,25.7267,25.7527,25.706,25.7112,70566.0
2015-07-06 11:55:00,49.57,49.59,49.56,49.58,35620.0,25.7112,25.7215,25.706,25.7163,35620.0
2015-07-06 12:00:00,49.58,49.63,49.55,49.57,67565.0,25.7163,25.7423,25.7008,25.7112,67565.0
2015-07-06 12:05:00,49.57,49.6,49.56,49.58,25216.0,25.7112,25.7267,25.706,25.7163,25216.0
2015-07-06 12:10:00,49.59,49.59,49.56,49.59,42290.0,25.7215,25.7215,25.706,25.7215,42290.0
2015-07-06 12:15:00,49.59,49.61,49.58,49.59,42024.0,25.7215,25.7319,25.7163,25.7215,42024.0
2015-07-06 12:20:00,49.59,49.64,49.58,49.61,50892.0,25.7215,25.7475,25.7163,25.7319,50892.0
2015-07-06 12:25:00,49.6,49.63,49.58,49.62,41133.0,25.7267,25.7423,25.7163,25.7371,41133.0
2015-07-06 12:30:00,49.62,49.63,49.59,49.61,56821.0,25.7371,25.7423,25.7215,25.7319,56821.0
2015-07-06 12:35:00,49.61,49.61,49.56,49.57,33991.0,25.7319,25.7319,25.706,25.7112,33991.0
2015-07-06 12:40:00,49.58,49.62,49.55,49.55,60028.0,25.7163,25.7371,25.7008,25.7008,60028.0
2015-07-06 12:45:00,49.55,49.61,49.54,49.59,33810.0,25.7008,25.7319,25.6956,25.7215,33810.0
2015-07-06 12:50:00,49.6,49.61,49.58,49.61,27502.0,25.7267,25.7319,25.7163,25.7319,27502.0
2015-07-06 12:55:00,49.61,49.61,49.56,49.58,57856.0,25.7319,25.7319,25.706,25.7163,57856.0
2015-07-06 13:00:00,49.58,49.61,49.57,49.61,42564.0,25.7163,25.7319,25.7112,25.7319,42564.0
2015-07-06 13:05:00,49.61,49.7,49.6,49.68,91013.0,25.7319,25.7786,25.7267,25.7682,91013.0
2015-07-06 13:10:00,49.68,49.7,49.65,49.7,68075.0,25.7682,25.7786,25.7527,25.7786,68075.0
2015-07-06 13:15:00,49.69,49.7,49.63,49.63,146736.0,25.7734,25.7786,25.7423,25.7423,146736.0
2015-07-06 13:20:00,49.63,49.63,49.58,49.6,64100.0,25.7423,25.7423,25.7163,25.7267,64100.0
2015-07-06 13:25:00,49.6,49.62,49.58,49.59,44658.0,25.7267,25.7371,25.7163,25.7215,44658.0
2015-07-06 13:30:00,49.58,49.61,49.56,49.6,62661.0,25.7163,25.7319,25.706,25.7267,62661.0
2015-07-06 13:35:00,49.61,49.61,49.57,49.58,42841.0,25.7319,25.7319,25.7112,25.7163,42841.0
2015-07-06 13:40:00,49.58,49.64,49.56,49.63,47650.0,25.7163,25.7475,25.706,25.7423,47650.0
2015-07-06 13:45:00,49.63,49.63,49.53,49.53,117081.0,25.7423,25.7423,25.6904,25.6904,117081.0
2015-07-06 13:50:00,49.53,49.56,49.49,49.52,47004.0,25.6904,25.706,25.6697,25.6852,47004.0
2015-07-06 13:55:00,49.52,49.59,49.51,49.59,75537.0,25.6852,25.7215,25.68,25.7215,75537.0
2015-07-06 14:00:00,49.58,49.59,49.5,49.52,61451.0,25.7163,25.7215,25.6749,25.6852,61451.0
2015-07-06 14:05:00,49.53,49.53,49.48,49.52,31955.0,25.6904,25.6904,25.6645,25.6852,31955.0
2015-07-06 14:10:00,49.52,49.58,49.51,49.56,44229.0,25.6852,25.7163,25.68,25.706,44229.0
2015-07-06 14:15:00,49.55,49.55,49.53,49.55,38673.0,25.7008,25.7008,25.6904,25.7008,38673.0
2015-07-06 14:20:00,49.55,49.61,49.55,49.59,88932.0,25.7008,25.7319,25.7008,25.7215,88932.0
2015-07-06 14:25:00,49.59,49.65,49.57,49.62,100638.0,25.7215,25.7527,25.7112,25.7371,100638.0
2015-07-06 14:30:00,49.62,49.65,49.61,49.65,90850.0,25.7371,25.7527,25.7319,25.7527,90850.0
2015-07-06 14:35:00,49.64,49.66,49.63,49.65,57570.0,25.7475,25.7578,25.7423,25.7527,57570.0
2015-07-06 14:40:00,49.65,49.66,49.57,49.57,53415.0,25.7527,25.7578,25.7112,25.7112,53415.0
2015-07-06 14:45:00,49.58,49.63,49.58,49.62,34126.0,25.7163,25.7423,25.7163,25.7371,34126.0
2015-07-06 14:50:00,49.62,49.63,49.58,49.6,39934.0,25.7371,25.7423,25.7163,25.7267,39934.0
2015-07-06 14:55:00,49.6,49.64,49.56,49.64,84390.0,25.7267,25.7475,25.706,25.7475,84390.0
2015-07-06 15:00:00,49.64,49.69,49.63,49.65,114947.0,25.7475,25.7734,25.7423,25.7527,114947.0
2015-07-06 15:05:00,49.65,49.69,49.64,49.67,54770.0,25.7527,25.7734,25.7475,25.763,54770.0
2015-07-06 15:10:00,49.68,49.69,49.64,49.66,51341.0,25.7682,25.7734,25.7475,25.7578,51341.0
2015-07-06 15:15:00,49.67,49.67,49.64,49.66,87132.0,25.763,25.763,25.7475,25.7578,87132.0
2015-07-06 15:20:00,49.66,49.71,49.64,49.65,140535.0,25.7578,25.7838,25.7475,25.7527,140535.0
2015-07-06 15:25:00,49.65,49.68,49.64,49.67,74185.0,25.7527,25.7682,25.7475,25.763,74185.0
2015-07-06 15:30:00,49.67,49.77,49.65,49.73,135999.0,25.763,25.8149,25.7527,25.7942,135999.0
2015-07-06 15:35:00,49.73,49.76,49.71,49.73,188437.0,25.7942,25.8097,25.7838,25.7942,188437.0
2015-07-06 15:40:00,49.73,49.75,49.69,49.75,147636.0,25.7942,25.8045,25.7734,25.8045,147636.0
2015-07-06 15:45:00,49.74,49.81,49.73,49.81,128503.0,25.7993,25.8356,25.7942,25.8356,128503.0
2015-07-06 15:50:00,49.8,49.83,49.8,49.83,193957.0,25.8305,25.846,25.8305,25.846,193957.0
2015-07-06 15:55:00,49.82,49.89,49.79,49.87,587574.0,25.8408,25.8771,25.8253,25.8668,587574.0
2015-07-07 09:30:00,49.97,50.42,49.94,50.32,305547.0,25.9186,26.152,25.9031,26.1002,305547.0
2015-07-07 09:35:00,50.3,50.48,50.22,50.41,115420.0,26.0898,26.1832,26.0483,26.1469,115420.0
2015-07-07 09:40:00,50.41,50.45,50.39,50.41,195384.0,26.1469,26.1676,26.1365,26.1469,195384.0
2015-07-07 09:45:00,50.41,50.56,50.41,50.53,179961.0,26.1469,26.2247,26.1469,26.2091,179961.0
2015-07-07 09:50:00,50.53,50.75,50.5,50.75,205300.0,26.2091,26.3232,26.1935,26.3232,205300.0
2015-07-07 09:55:00,50.75,50.8,50.64,50.74,207801.0,26.3232,26.3491,26.2662,26.318,207801.0
2015-07-07 10:00:00,50.73,50.73,50.6,50.69,135367.0,26.3128,26.3128,26.2454,26.2921,135367.0
2015-07-07 10:05:00,50.69,50.79,50.64,50.79,193281.0,26.2921,26.344,26.2662,26.344,193281.0
2015-07-07 10:10:00,50.79,50.88,50.78,50.81,203680.0,26.344,26.3906,26.3388,26.3543,203680.0
2015-07-07 10:15:00,50.8,50.86,50.73,50.86,207680.0,26.3491,26.3803,26.3128,26.3803,207680.0
2015-07-07 10:20:00,50.86,50.88,50.79,50.81,195499.0,26.3803,26.3906,26.344,26.3543,195499.0
2015-07-07 10:25:00,50.8,50.81,50.69,50.76,287337.0,26.3491,26.3543,26.2921,26.3284,287337.0
2015-07-07 10:30:00,50.76,50.77,50.5,50.51,141572.0,26.3284,26.3336,26.1935,26.1987,141572.0
2015-07-07 10:35:00,50.51,50.69,50.5,50.61,224166.0,26.1987,26.2921,26.1935,26.2506,224166.0
2015-07-07 10:40:00,50.6,50.6,50.46,50.58,162162.0,26.2454,26.2454,26.1728,26.235,162162.0
2015-07-07 10:45:00,50.58,50.67,50.56,50.6,170857.0,26.235,26.2817,26.2247,26.2454,170857.0
2015-07-07 10:50:00,50.59,50.8,50.58,50.79,247404.0,26.2402,26.3491,26.235,26.344,247404.0
2015-07-07 10:55:00,50.8,50.84,50.79,50.81,152233.0,26.3491,26.3699,26.344,26.3543,152233.0
2015-07-07 11:00:00,50.81,50.82,50.74,50.75,133142.0,26.3543,26.3595,26.318,26.3232,133142.0
2015-07-07 11:05:00,50.75,50.77,50.7,50.73,107202.0,26.3232,26.3336,26.2973,26.3128,107202.0
2015-07-07 11:10:00,50.74,50.8,50.72,50.78,136511.0,26.318,26.3491,26.3076,26.3388,136511.0
2015-07-07 11:15:00,50.78,50.84,50.76,50.76,137586.0,26.3388,26.3699,26.3284,26.3284,137586.0
2015-07-07 11:20:00,50.76,50.78,50.63,50.76,138341.0,26.3284,26.3388,26.261,26.3284,138341.0
2015-07-07 11:25:00,50.76,50.84,50.76,50.84,163459.0,26.3284,26.3699,26.3284,26.3699,163459.0
2015-07-07 11:30:00,50.84,50.86,50.79,50.84,196498.0,26.3699,26.3803,26.344,26.3699,196498.0
2015-07-07 11:35:00,50.84,50.99,50.84,50.98,240343.0,26.3699,26.4477,26.3699,26.4425,240343.0
2015-07-07 11:40:00,50.99,51.08,50.98,51.06,322171.0,26.4477,26.4944,26.4425,26.484,322171.0
2015-07-07 11:45:00,51.06,51.12,51.06,51.12,92181.0,26.484,26.5151,26.484,26.5151,92181.0
2015-07-07 11:50:00,51.11,51.12,51.04,51.1,130966.0,26.5099,26.5151,26.4736,26.5047,130966.0
2015-07-07 11:55:00,51.11,51.3,51.11,51.29,244246.0,26.5099,26.6085,26.5099,26.6033,244246.0
2015-07-07 12:00:00,51.28,51.3,51.13,51.23,117957.0,26.5981,26.6085,26.5203,26.5722,117957.0
2015-07-07 12:05:00,51.23,51.23,51.11,51.12,74206.0,26.5722,26.5722,26.5099,26.5151,74206.0
2015-07-07 12:10:00,51.13,51.14,51.05,51.07,75931.0,26.5203,26.5255,26.4788,26.4892,75931.0
2015-07-07 12:15:00,51.07,51.19,51.06,51.18,72974.0,26.4892,26.5514,26.484,26.5462,72974.0
2015-07-07 12:20:00,51.18,51.24,51.18,51.23,64601.0,26.5462,26.5774,26.5462,26.5722,64601.0
2015-07-07 12:25:00,51.23,51.25,51.15,51.16,72447.0,26.5722,26.5826,26.5307,26.5359,72447.0
2015-07-07 12:30:00,51.15,51.15,51.11,51.15,74288.0,26.5307,26.5307,26.5099,26.5307,74288.0
2015-07-07 12:35:00,51.14,51.21,51.14,51.19,81557.0,26.5255,26.5618,26.5255,26.5514,81557.0
2015-07-07 12:40:00,51.2,51.25,51.19,51.24,68713.0,26.5566,26.5826,26.5514,26.5774,68713.0
2015-07-07 12:45:00,51.25,51.3,51.24,51.29,107898.0,26.5826,26.6085,26.5774,26.6033,107898.0
2015-07-07 12:50:00,51.29,51.3,51.25,51.3,81167.0,26.6033,26.6085,26.5826,26.6085,81167.0
2015-07-07 12:55:00,51.29,51.41,51.29,51.38,179634.0,26.6033,26.6655,26.6033,26.65,179634.0
2015-07-07 13:00:00,51.38,51.41,51.33,51.35,99866.0,26.65,26.6655,26.624,26.6344,99866.0
2015-07-07 13:05:00,51.34,51.35,51.26,51.34,73096.0,26.6292,26.6344,26.5877,26.6292,73096.0
2015-07-07 13:10:00,51.34,51.49,51.34,51.46,150399.0,26.6292,26.707,26.6292,26.6915,150399.0
2015-07-07 13:15:00,51.47,51.47,51.34,51.37,101505.0,26.6967,26.6967,26.6292,26.6448,101505.0
2015-07-07 13:20:00,51.37,51.44,51.36,51.43,96125.0,26.6448,26.6811,26.6396,26.6759,96125.0
2015-07-07 13:25:00,51.42,51.46,51.41,51.45,83856.0,26.6707,26.6915,26.6655,26.6863,83856.0
2015-07-07 13:30:00,51.46,51.48,51.43,51.46,112105.0,26.6915,26.7018,26.6759,26.6915,112105.0
2015-07-07 13:35:00,51.46,51.46,51.42,51.43,58263.0,26.6915,26.6915,26.6707,26.6759,58263.0
2015-07-07 13:40:00,51.43,51.5,51.42,51.49,108244.0,26.6759,26.7122,26.6707,26.707,108244.0
2015-07-07 13:45:00,51.49,51.5,51.46,51.49,90524.0,26.707,26.7122,26.6915,26.707,90524.0
2015-07-07 13:50:00,51.49,51.49,51.4,51.41,104972.0,26.707,26.707,26.6604,26.6655,104972.0
2015-07-07 13:55:00,51.42,51.46,51.42,51.46,60044.0,26.6707,26.6915,26.6707,26.6915,60044.0
2015-07-07 14:00:00,51.46,51.48,51.44,51.47,87639.0,26.6915,26.7018,26.6811,26.6967,87639.0
2015-07-07 14:05:00,51.46,51.5,51.45,51.49,87789.0,26.6915,26.7122,26.6863,26.707,87789.0
2015-07-07 14:10:00,51.49,51.5,51.44,51.47,125367.0,26.707,26.7122,26.6811,26.6967,125367.0
2015-07-07 14:15:00,51.47,51.48,51.41,51.45,165741.0,26.6967,26.7018,26.6655,26.6863,165741.0
2015-07-07 14:20:00,51.44,51.45,51.39,51.43,109718.0,26.6811,26.6863,26.6552,26.6759,109718.0
2015-07-07 14:25:00,51.42,51.46,51.42,51.45,89274.0,26.6707,26.6915,26.6707,26.6863,89274.0
2015-07-07 14:30:00,51.45,51.56,51.44,51.55,150195.0,26.6863,26.7433,26.6811,26.7382,150195.0
2015-07-07 14:35:00,51.55,51.56,51.46,51.55,112196.0,26.7382,26.7433,26.6915,26.7382,112196.0
2015-07-07 14:40:00,51.54,51.71,51.54,51.66,154774.0,26.733,26.8211,26.733,26.7952,154774.0
2015-07-07 14:45:00,51.67,51.71,51.6,51.62,128183.0,26.8004,26.8211,26.7641,26.7745,128183.0
2015-07-07 14:50:00,51.62,51.64,51.57,51.58,115076.0,26.7745,26.7848,26.7485,26.7537,115076.0
2015-07-07 14:55:00,51.58,51.76,51.55,51.75,184032.0,26.7537,26.8471,26.7382,26.8419,184032.0
2015-07-07 15:00:00,51.75,51.82,51.64,51.68,296203.0,26.8419,26.8782,26.7848,26.8056,296203.0
2015-07-07 15:05:00,51.68,51.73,51.62,51.65,194605.0,26.8056,26.8315,26.7745,26.79,194605.0
2015-07-07 15:10:00,51.65,51.67,51.58,51.59,239658.0,26.79,26.8004,26.7537,26.7589,239658.0
2015-07-07 15:15:00,51.6,51.66,51.58,51.62,155788.0,26.7641,26.7952,26.7537,26.7745,155788.0
2015-07-07 15:20:00,51.63,51.69,51.58,51.68,159656.0,26.7797,26.8108,26.7537,26.8056,159656.0
2015-07-07 15:25:00,51.69,51.71,51.61,51.61,191320.0,26.8108,26.8211,26.7693,26.7693,191320.0
2015-07-07 15:30:00,51.61,51.72,51.61,51.7,151775.0,26.7693,26.8263,26.7693,26.816,151775.0
2015-07-07 15:35:00,51.71,51.72,51.65,51.66,177641.0,26.8211,26.8263,26.79,26.7952,177641.0
2015-07-07 15:40:00,51.66,51.67,51.6,51.65,181283.0,26.7952,26.8004,26.7641,26.79,181283.0
2015-07-07 15:45:00,51.65,51.65,51.62,51.64,199944.0,26.79,26.79,26.7745,26.7848,199944.0
2015-07-07 15:50:00,51.64,51.73,51.64,51.71,243874.0,26.7848,26.8315,26.7848,26.8211,243874.0
2015-07-07 15:55:00,51.72,51.73,51.66,51.7,445180.0,26.8263,26.8315,26.7952,26.816,445180.0
2015-07-08 09:30:00,51.35,51.49,51.24,51.47,245113.0,26.6344,26.707,26.5774,26.6967,245113.0
2015-07-08 09:35:00,51.48,51.49,51.36,51.38,93224.0,26.7018,26.707,26.6396,26.65,93224.0
2015-07-08 09:40:00,51.38,51.43,51.34,51.39,62748.0,26.65,26.6759,26.6292,26.6552,62748.0
2015-07-08 09:45:00,51.38,51.41,51.34,51.36,82495.0,26.65,26.6655,26.6292,26.6396,82495.0
2015-07-08 09:50:00,51.36,51.43,51.35,51.38,145952.0,26.6396,26.6759,26.6344,26.65,145952.0
2015-07-08 09:55:00,51.37,51.42,51.35,51.37,86781.0,26.6448,26.6707,26.6344,26.6448,86781.0
2015-07-08 10:00:00,51.37,51.37,51.3,51.36,82584.0,26.6448,26.6448,26.6085,26.6396,82584.0
2015-07-08 10:05:00,51.36,51.4,51.31,51.39,70524.0,26.6396,26.6604,26.6137,26.6552,70524.0
2015-07-08 10:10:00,51.39,51.39,51.32,51.37,110432.0,26.6552,26.6552,26.6189,26.6448,110432.0
2015-07-08 10:15:00,51.37,51.44,51.32,51.44,175546.0,26.6448,26.6811,26.6189,26.6811,175546.0
2015-07-08 10:20:00,51.44,51.44,51.37,51.41,190506.0,26.6811,26.6811,26.6448,26.6655,190506.0
2015-07-08 10:25:00,51.42,51.43,51.37,51.39,145919.0,26.6707,26.6759,26.6448,26.6552,145919.0
2015-07-08 10:30:00,51.38,51.42,51.33,51.38,141727.0,26.65,26.6707,26.624,26.65,141727.0
2015-07-08 10:35:00,51.38,51.44,51.33,51.41,120867.0,26.65,26.6811,26.624,26.6655,120867.0
2015-07-08 10:40:00,51.4,51.42,51.35,51.36,61652.0,26.6604,26.6707,26.6344,26.6396,61652.0
2015-07-08 10:45:00,51.36,51.41,51.33,51.35,58600.0,26.6396,26.6655,26.624,26.6344,58600.0
2015-07-08 10:50:00,51.35,51.43,51.35,51.41,55071.0,26.6344,26.6759,26.6344,26.6655,55071.0
2015-07-08 10:55:00,51.41,51.43,51.35,51.39,133245.0,26.6655,26.6759,26.6344,26.6552,133245.0
2015-07-08 11:00:00,51.39,51.39,51.32,51.35,79300.0,26.6552,26.6552,26.6189,26.6344,79300.0
2015-07-08 11:05:00,51.34,51.35,51.31,51.33,85289.0,26.6292,26.6344,26.6137,26.624,85289.0
2015-07-08 11:10:00,51.32,51.36,51.31,51.35,96120.0,26.6189,26.6396,26.6137,26.6344,96120.0
2015-07-08 11:15:00,51.34,51.37,51.32,51.36,63353.0,26.6292,26.6448,26.6189,26.6396,63353.0
2015-07-08 11:20:00,51.35,51.37,51.32,51.32,44222.0,26.6344,26.6448,26.6189,26.6189,44222.0
2015-07-08 11:25:00,51.33,51.38,51.3,51.33,61302.0,26.624,26.65,26.6085,26.624,61302.0
2015-07-08 11:30:00,51.32,51.36,51.3,51.32,45352.0,26.6189,26.6396,26.6085,26.6189,45352.0
2015-07-08 11:35:00,51.32,51.35,51.3,51.32,70793.0,26.6189,26.6344,26.6085,26.6189,70793.0
2015-07-08 11:40:00,51.32,51.32,51.2,51.29,111230.0,26.6189,26.6189,26.5566,26.6033,111230.0
2015-07-08 11:45:00,51.29,51.32,51.27,51.3,53340.0,26.6033,26.6189,26.5929,26.6085,53340.0
2015-07-08 11:50:00,51.3,51.3,51.16,51.17,57825.0,26.6085,26.6085,26.5359,26.5411,57825.0
2015-07-08 11:55:00,51.18,51.18,51.09,51.13,42239.0,26.5462,26.5462,26.4996,26.5203,42239.0
2015-07-08 12:00:00,51.14,51.29,51.13,51.26,82540.0,26.5255,26.6033,26.5203,26.5877,82540.0
2015-07-08 12:05:00,51.26,51.26,51.19,51.23,36444.0,26.5877,26.5877,26.5514,26.5722,36444.0
2015-07-08 12:10:00,51.23,51.26,51.19,51.23,47616.0,26.5722,26.5877,26.5514,26.5722,47616.0
2015-07-08 12:15:00,51.23,51.28,51.21,51.27,49653.0,26.5722,26.5981,26.5618,26.5929,49653.0
2015-07-08 12:20:00,51.28,51.36,51.28,51.29,40965.0,26.5981,26.6396,26.5981,26.6033,40965.0
2015-07-08 12:25:00,51.29,51.29,51.24,51.29,44874.0,26.6033,26.6033,26.5774,26.6033,44874.0
2015-07-08 12:30:00,51.29,51.29,51.23,51.23,25240.0,26.6033,26.6033,26.5722,26.5722,25240.0
2015-07-08 12:35:00,51.24,51.28,51.24,51.26,36740.0,26.5774,26.5981,26.5774,26.5877,36740.0
2015-07-08 12:40:00,51.26,51.27,51.23,51.25,34957.0,26.5877,26.5929,26.5722,26.5826,34957.0
2015-07-08 12:45:00,51.25,51.3,51.24,51.3,58328.0,26.5826,26.6085,26.5774,26.6085,58328.0
2015-07-08 12:50:00,51.3,51.38,51.29,51.34,42607.0,26.6085,26.65,26.6033,26.6292,42607.0
2015-07-08 12:55:00,51.34,51.47,51.33,51.46,72929.0,26.6292,26.6967,26.624,26.6915,72929.0
2015-07-08 13:00:00,51.45,51.48,51.43,51.44,93020.0,26.6863,26.7018,26.6759,26.6811,93020.0
2015-07-08 13:05:00,51.45,51.45,51.37,51.37,32804.0,26.6863,26.6863,26.6448,26.6448,32804.0
2015-07-08 13:10:00,51.38,51.48,51.36,51.39,55824.0,26.65,26.7018,26.6396,26.6552,55824.0
2015-07-08 13:15:00,51.38,51.43,51.36,51.38,45885.0,26.65,26.6759,26.6396,26.65,45885.0
2015-07-08 13:20:00,51.39,51.39,51.27,51.3,39770.0,26.6552,26.6552,26.5929,26.6085,39770.0
2015-07-08 13:25:00,51.3,51.35,51.28,51.33,35664.0,26.6085,26.6344,26.5981,26.624,35664.0
2015-07-08 13:30:00,51.33,51.33,51.25,51.25,55789.0,26.624,26.624,26.5826,26.5826,55789.0
2015-07-08 13:35:00,51.25,51.28,51.22,51.27,71808.0,26.5826,26.5981,26.567,26.5929,71808.0
2015-07-08 13:40:00,51.27,51.32,51.24,51.32,36762.0,26.5929,26.6189,26.5774,26.6189,36762.0
2015-07-08 13:45:00,51.32,51.32,51.24,51.31,29885.0,26.6189,26.6189,26.5774,26.6137,29885.0
2015-07-08 13:50:00,51.32,51.33,51.29,51.32,27159.0,26.6189,26.624,26.6033,26.6189,27159.0
2015-07-08 13:55:00,51.32,51.42,51.31,51.33,99946.0,26.6189,26.6707,26.6137,26.624,99946.0
2015-07-08 14:00:00,51.32,51.33,51.23,51.27,84695.0,26.6189,26.624,26.5722,26.5929,84695.0
2015-07-08 14:05:00,51.28,51.33,51.23,51.32,122739.0,26.5981,26.624,26.5722,26.6189,122739.0
2015-07-08 14:10:00,51.31,51.35,51.27,51.28,37981.0,26.6137,26.6344,26.5929,26.5981,37981.0
2015-07-08 14:15:00,51.29,51.3,51.22,51.23,72773.0,26.6033,26.6085,26.567,26.5722,72773.0
2015-07-08 14:20:00,51.23,51.26,51.22,51.26,43623.0,26.5722,26.5877,26.567,26.5877,43623.0
2015-07-08 14:25:00,51.26,51.31,51.23,51.29,63635.0,26.5877,26.6137,26.5722,26.6033,63635.0
2015-07-08 14:30:00,51.28,51.31,51.24,51.26,98934.0,26.5981,26.6137,26.5774,26.5877,98934.0
2015-07-08 14:35:00,51.27,51.27,51.25,51.26,72544.0,26.5929,26.5929,26.5826,26.5877,72544.0
2015-07-08 14:40:00,51.25,51.26,51.2,51.21,77070.0,26.5826,26.5877,26.5566,26.5618,77070.0
2015-07-08 14:45:00,51.2,51.2,51.11,51.12,79305.0,26.5566,26.5566,26.5099,26.5151,79305.0
2015-07-08 14:50:00,51.12,51.13,51.04,51.1,96479.0,26.5151,26.5203,26.4736,26.5047,96479.0
2015-07-08 14:55:00,51.11,51.22,51.01,51.02,116781.0,26.5099,26.567,26.4581,26.4633,116781.0
2015-07-08 15:00:00,51.03,51.15,51.03,51.07,119418.0,26.4684,26.5307,26.4684,26.4892,119418.0
2015-07-08 15:05:00,51.06,51.21,51.06,51.1,129219.0,26.484,26.5618,26.484,26.5047,129219.0
2015-07-08 15:10:00,51.11,51.24,51.1,51.19,134202.0,26.5099,26.5774,26.5047,26.5514,134202.0
2015-07-08 15:15:00,51.18,51.18,51.09,51.11,86197.0,26.5462,26.5462,26.4996,26.5099,86197.0
2015-07-08 15:20:00,51.12,51.14,51.07,51.1,78333.0,26.5151,26.5255,26.4892,26.5047,78333.0
2015-07-08 15:25:00,51.1,51.13,50.98,50.98,143391.0,26.5047,26.5203,26.4425,26.4425,143391.0
2015-07-08 15:30:00,50.98,51.08,50.95,51.03,158395.0,26.4425,26.4944,26.4269,26.4684,158395.0
2015-07-08 15:35:00,51.02,51.07,50.97,51.01,128977.0,26.4633,26.4892,26.4373,26.4581,128977.0
2015-07-08 15:40:00,51.01,51.13,51.0,51.11,162384.0,26.4581,26.5203,26.4529,26.5099,162384.0
2015-07-08 15:45:00,51.1,51.12,51.03,51.1,228442.0,26.5047,26.5151,26.4684,26.5047,228442.0
2015-07-08 15:50:00,51.1,51.15,51.08,51.15,209288.0,26.5047,26.5307,26.4944,26.5307,209288.0
2015-07-08 15:55:00,51.14,51.15,51.03,51.04,472427.0,26.5255,26.5307,26.4684,26.4736,472427.0
2015-07-09 09:30:00,51.63,51.75,51.55,51.66,160252.0,26.7797,26.8419,26.7382,26.7952,160252.0
2015-07-09 09:35:00,51.67,51.8,51.67,51.75,78122.0,26.8004,26.8678,26.8004,26.8419,78122.0
2015-07-09 09:40:00,51.74,51.74,51.53,51.55,93874.0,26.8367,26.8367,26.7278,26.7382,93874.0
2015-07-09 09:45:00,51.56,51.6,51.48,51.54,85488.0,26.7433,26.7641,26.7018,26.733,85488.0
2015-07-09 09:50:00,51.54,51.55,51.45,51.5,57209.0,26.733,26.7382,26.6863,26.7122,57209.0
2015-07-09 09:55:00,51.5,51.61,51.49,51.6,55307.0,26.7122,26.7693,26.707,26.7641,55307.0
2015-07-09 10:00:00,51.59,51.65,51.5,51.51,78201.0,26.7589,26.79,26.7122,26.7174,78201.0
2015-07-09 10:05:00,51.51,51.58,51.45,51.45,90509.0,26.7174,26.7537,26.6863,26.6863,90509.0
2015-07-09 10:10:00,51.45,51.47,51.41,51.47,90545.0,26.6863,26.6967,26.6655,26.6967,90545.0
2015-07-09 10:15:00,51.46,51.49,51.35,51.36,54972.0,26.6915,26.707,26.6344,26.6396,54972.0
2015-07-09 10:20:00,51.36,51.41,51.34,51.39,62283.0,26.6396,26.6655,26.6292,26.6552,62283.0
2015-07-09 10:25:00,51.39,51.44,51.37,51.37,57807.0,26.6552,26.6811,26.6448,26.6448,57807.0
2015-07-09 10:30:00,51.38,51.48,51.38,51.44,52270.0,26.65,26.7018,26.65,26.6811,52270.0
2015-07-09 10:35:00,51.45,51.52,51.44,51.46,53565.0,26.6863,26.7226,26.6811,26.6915,53565.0
2015-07-09 10:40:00,51.46,51.51,51.42,51.5,60167.0,26.6915,26.7174,26.6707,26.7122,60167.0
2015-07-09 10:45:00,51.49,51.54,51.48,51.54,48005.0,26.707,26.733,26.7018,26.733,48005.0
2015-07-09 10:50:00,51.54,51.6,51.52,51.55,43999.0,26.733,26.7641,26.7226,26.7382,43999.0
2015-07-09 10:55:00,51.56,51.64,51.56,51.63,50492.0,26.7433,26.7848,26.7433,26.7797,50492.0
2015-07-09 11:00:00,51.62,51.64,51.58,51.61,60244.0,26.7745,26.7848,26.7537,26.7693,60244.0
2015-07-09 11:05:00,51.61,51.68,51.58,51.68,69707.0,26.7693,26.8056,26.7537,26.8056,69707.0
2015-07-09 11:10:00,51.68,51.69,51.63,51.64,58225.0,26.8056,26.8108,26.7797,26.7848,58225.0
2015-07-09 11:15:00,51.63,51.68,51.63,51.66,39727.0,26.7797,26.8056,26.7797,26.7952,39727.0
2015-07-09 11:20:00,51.67,51.69,51.63,51.67,38848.0,26.8004,26.8108,26.7797,26.8004,38848.0
2015-07-09 11:25:00,51.67,51.69,51.64,51.65,45500.0,26.8004,26.8108,26.7848,26.79,45500.0
2015-07-09 11:30:00,51.64,51.67,51.61,51.61,41258.0,26.7848,26.8004,26.7693,26.7693,41258.0
2015-07-09 11:35:00,51.61,51.62,51.54,51.54,54369.0,26.7693,26.7745,26.733,26.733,54369.0
2015-07-09 11:40:00,51.55,51.57,51.53,51.53,95482.0,26.7382,26.7485,26.7278,26.7278,95482.0
2015-07-09 11:45:00,51.54,51.57,51.49,51.54,40987.0,26.733,26.7485,26.707,26.733,40987.0
2015-07-09 11:50:00,51.54,51.58,51.52,51.56,41522.0,26.733,26.7537,26.7226,26.7433,41522.0
2015-07-09 11:55:00,51.57,51.58,51.53,51.54,100490.0,26.7485,26.7537,26.7278,26.733,100490.0
2015-07-09 12:00:00,51.53,51.55,51.51,51.52,38977.0,26.7278,26.7382,26.7174,26.7226,38977.0
2015-07-09 12:05:00,51.52,51.54,51.49,51.51,103109.0,26.7226,26.733,26.707,26.7174,103109.0
2015-07-09 12:10:00,51.5,51.52,51.49,51.5,52690.0,26.7122,26.7226,26.707,26.7122,52690.0
2015-07-09 12:15:00,51.5,51.56,51.49,51.56,61535.0,26.7122,26.7433,26.707,26.7433,61535.0
2015-07-09 12:20:00,51.55,51.56,51.53,51.54,25119.0,26.7382,26.7433,26.7278,26.733,25119.0
2015-07-09 12:25:00,51.53,51.54,51.52,51.53,40723.0,26.7278,26.733,26.7226,26.7278,40723.0
2015-07-09 12:30:00,51.52,51.53,51.46,51.48,42344.0,26.7226,26.7278,26.6915,26.7018,42344.0
2015-07-09 12:35:00,51.48,51.48,51.35,51.35,43618.0,26.7018,26.7018,26.6344,26.6344,43618.0
2015-07-09 12:40:00,51.35,51.38,51.31,51.34,70711.0,26.6344,26.65,26.6137,26.6292,70711.0
2015-07-09 12:45:00,51.34,51.39,51.34,51.36,84663.0,26.6292,26.6552,26.6292,26.6396,84663.0
2015-07-09 12:50:00,51.36,51.39,51.35,51.36,57238.0,26.6396,26.6552,26.6344,26.6396,57238.0
2015-07-09 12:55:00,51.36,51.37,51.32,51.33,31102.0,26.6396,26.6448,26.6189,26.624,31102.0
2015-07-09 13:00:00,51.32,51.35,51.28,51.29,45905.0,26.6189,26.6344,26.5981,26.6033,45905.0
2015-07-09 13:05:00,51.29,51.3,51.23,51.28,109930.0,26.6033,26.6085,26.5722,26.5981,109930.0
2015-07-09 13:10:00,51.29,51.29,51.25,51.25,22401.0,26.6033,26.6033,26.5826,26.5826,22401.0
2015-07-09 13:15:00,51.26,51.26,51.19,51.2,42138.0,26.5877,26.5877,26.5514,26.5566,42138.0
2015-07-09 13:20:00,51.19,51.2,51.15,51.19,49181.0,26.5514,26.5566,26.5307,26.5514,49181.0
2015-07-09 13:25:00,51.18,51.23,51.17,51.19,83085.0,26.5462,26.5722,26.5411,26.5514,83085.0
2015-07-09 13:30:00,51.19,51.19,51.13,51.18,79182.0,26.5514,26.5514,26.5203,26.5462,79182.0
2015-07-09 13:35:00,51.18,51.25,51.16,51.24,51912.0,26.5462,26.5826,26.5359,26.5774,51912.0
2015-07-09 13:40:00,51.24,51.24,51.16,51.17,37938.0,26.5774,26.5774,26.5359,26.5411,37938.0
2015-07-09 13:45:00,51.16,51.18,51.12,51.12,22275.0,26.5359,26.5462,26.5151,26.5151,22275.0
2015-07-09 13:50:00,51.13,51.15,51.09,51.13,67510.0,26.5203,26.5307,26.4996,26.5203,67510.0
2015-07-09 13:55:00,51.13,51.2,51.13,51.19,114292.0,26.5203,26.5566,26.5203,26.5514,114292.0
2015-07-09 14:00:00,51.19,51.25,51.18,51.25,84281.0,26.5514,26.5826,26.5462,26.5826,84281.0
2015-07-09 14:05:00,51.24,51.26,51.22,51.25,32079.0,26.5774,26.5877,26.567,26.5826,32079.0
2015-07-09 14:10:00,51.25,51.25,51.18,51.2,40452.0,26.5826,26.5826,26.5462,26.5566,40452.0
2015-07-09 14:15:00,51.2,51.21,51.18,51.19,36950.0,26.5566,26.5618,26.5462,26.5514,36950.0
2015-07-09 14:20:00,51.19,51.19,51.12,51.13,38709.0,26.5514,26.5514,26.5151,26.5203,38709.0
2015-07-09 14:25:00,51.12,51.17,51.11,51.16,45211.0,26.5151,26.5411,26.5099,26.5359,45211.0
2015-07-09 14:30:00,51.16,51.17,51.12,51.15,55344.0,26.5359,26.5411,26.5151,26.5307,55344.0
2015-07-09 14:35:00,51.15,51.17,51.13,51.13,67440.0,26.5307,26.5411,26.5203,26.5203,67440.0
2015-07-09 14:40:00,51.14,51.17,51.11,51.17,51112.0,26.5255,26.5411,26.5099,26.5411,51112.0
2015-07-09 14:45:00,51.16,51.17,51.12,51.12,45656.0,26.5359,26.5411,26.5151,26.5151,45656.0
2015-07-09 14:50:00,51.13,51.23,51.12,51.21,59645.0,26.5203,26.5722,26.5151,26.5618,59645.0
2015-07-09 14:55:00,51.22,51.28,51.2,51.28,42330.0,26.567,26.5981,26.5566,26.5981,42330.0
2015-07-09 15:00:00,51.27,51.29,51.24,51.28,57061.0,26.5929,26.6033,26.5774,26.5981,57061.0
2015-07-09 15:05:00,51.28,51.28,51.24,51.27,55100.0,26.5981,26.5981,26.5774,26.5929,55100.0
2015-07-09 15:10:00,51.27,51.3,51.21,51.23,122793.0,26.5929,26.6085,26.5618,26.5722,122793.0
2015-07-09 15:15:00,51.23,51.24,51.2,51.21,90772.0,26.5722,26.5774,26.5566,26.5618,90772.0
2015-07-09 15:20:00,51.21,51.21,51.09,51.12,183382.0,26.5618,26.5618,26.4996,26.5151,183382.0
2015-07-09 15:25:00,51.12,51.14,51.09,51.1,62781.0,26.5151,26.5255,26.4996,26.5047,62781.0
2015-07-09 15:30:00,51.1,51.12,51.03,51.03,79278.0,26.5047,26.5151,26.4684,26.4684,79278.0
2015-07-09 15:35:00,51.03,51.06,51.01,51.03,111651.0,26.4684,26.484,26.4581,26.4684,111651.0
2015-07-09 15:40:00,51.03,51.09,51.01,51.05,129582.0,26.4684,26.4996,26.4581,26.4788,129582.0
2015-07-09 15:45:00,51.06,51.1,51.04,51.04,104479.0,26.484,26.5047,26.4736,26.4736,104479.0
2015-07-09 15:50:00,51.05,51.05,51.03,51.03,141353.0,26.4788,26.4788,26.4684,26.4684,141353.0
2015-07-09 15:55:00,51.03,51.05,50.93,50.94,498537.0,26.4684,26.4788,26.4166,26.4218,498537.0
2015-07-10 09:30:00,51.48,51.78,51.47,51.54,383380.0,26.7018,26.8575,26.6967,26.733,383380.0
2015-07-10 09:35:00,51.54,51.59,51.52,51.54,169228.0,26.733,26.7589,26.7226,26.733,169228.0
2015-07-10 09:40:00,51.54,51.64,51.47,51.61,142453.0,26.733,26.7848,26.6967,26.7693,142453.0
2015-07-10 09:45:00,51.61,51.64,51.55,51.59,203822.0,26.7693,26.7848,26.7382,26.7589,203822.0
2015-07-10 09:50:00,51.59,51.63,51.53,51.54,166835.0,26.7589,26.7797,26.7278,26.733,166835.0
2015-07-10 09:55:00,51.55,51.56,51.47,51.48,108424.0,26.7382,26.7433,26.6967,26.7018,108424.0
2015-07-10 10:00:00,51.48,51.51,51.45,51.48,109231.0,26.7018,26.7174,26.6863,26.7018,109231.0
2015-07-10 10:05:00,51.49,51.51,51.46,51.47,57217.0,26.707,26.7174,26.6915,26.6967,57217.0
2015-07-10 10:10:00,51.46,51.51,51.4,51.49,148369.0,26.6915,26.7174,26.6604,26.707,148369.0
2015-07-10 10:15:00,51.48,51.54,51.48,51.5,162049.0,26.7018,26.733,26.7018,26.7122,162049.0
2015-07-10 10:20:00,51.5,51.54,51.44,51.45,161385.0,26.7122,26.733,26.6811,26.6863,161385.0
2015-07-10 10:25:00,51.44,51.46,51.44,51.45,56176.0,26.6811,26.6915,26.6811,26.6863,56176.0
2015-07-10 10:30:00,51.45,51.46,51.39,51.39,115905.0,26.6863,26.6915,26.6552,26.6552,115905.0
2015-07-10 10:35:00,51.39,51.41,51.32,51.34,115287.0,26.6552,26.6655,26.6189,26.6292,115287.0
2015-07-10 10:40:00,51.34,51.35,51.31,51.34,82598.0,26.6292,26.6344,26.6137,26.6292,82598.0
2015-07-10 10:45:00,51.34,51.35,51.3,51.33,56729.0,26.6292,26.6344,26.6085,26.624,56729.0
2015-07-10 10:50:00,51.33,51.36,51.31,51.32,103058.0,26.624,26.6396,26.6137,26.6189,103058.0
2015-07-10 10:55:00,51.32,51.36,51.32,51.34,83762.0,26.6189,26.6396,26.6189,26.6292,83762.0
2015-07-10 11:00:00,51.34,51.38,51.32,51.33,133715.0,26.6292,26.65,26.6189,26.624,133715.0
2015-07-10 11:05:00,51.34,51.35,51.3,51.33,65919.0,26.6292,26.6344,26.6085,26.624,65919.0
2015-07-10 11:10:00,51.33,51.38,51.31,51.36,60126.0,26.624,26.65,26.6137,26.6396,60126.0
2015-07-10 11:15:00,51.36,51.52,51.35,51.52,61655.0,26.6396,26.7226,26.6344,26.7226,61655.0
2015-07-10 11:20:00,51.52,51.55,51.5,51.5,67113.0,26.7226,26.7382,26.7122,26.7122,67113.0
2015-07-10 11:25:00,51.51,51.53,51.46,51.52,49677.0,26.7174,26.7278,26.6915,26.7226,49677.0
2015-07-10 11:30:00,51.53,51.54,51.46,51.52,39039.0,26.7278,26.733,26.6915,26.7226,39039.0
2015-07-10 11:35:00,51.52,51.55,51.51,51.54,41121.0,26.7226,26.7382,26.7174,26.733,41121.0
2015-07-10 11:40:00,51.53,51.56,51.53,51.55,67280.0,26.7278,26.7433,26.7278,26.7382,67280.0
2015-07-10 11:45:00,51.55,51.55,51.52,51.53,72662.0,26.7382,26.7382,26.7226,26.7278,72662.0
2015-07-10 11:50:00,51.54,51.56,51.52,51.52,27069.0,26.733,26.7433,26.7226,26.7226,27069.0
2015-07-10 11:55:00,51.53,51.55,51.5,51.53,25209.0,26.7278,26.7382,26.7122,26.7278,25209.0
2015-07-10 12:00:00,51.53,51.55,51.52,51.54,28326.0,26.7278,26.7382,26.7226,26.733,28326.0
2015-07-10 12:05:00,51.55,51.55,51.52,51.55,42197.0,26.7382,26.7382,26.7226,26.7382,42197.0
2015-07-10 12:10:00,51.55,51.56,51.52,51.55,42488.0,26.7382,26.7433,26.7226,26.7382,42488.0
2015-07-10 12:15:00,51.55,51.56,51.52,51.53,40472.0,26.7382,26.7433,26.7226,26.7278,40472.0
2015-07-10 12:20:00,51.53,51.55,51.53,51.54,32792.0,26.7278,26.7382,26.7278,26.733,32792.0
2015-07-10 12:25:00,51.53,51.57,51.52,51.54,33052.0,26.7278,26.7485,26.7226,26.733,33052.0
2015-07-10 12:30:00,51.55,51.55,51.45,51.48,76245.0,26.7382,26.7382,26.6863,26.7018,76245.0
2015-07-10 12:35:00,51.48,51.52,51.46,51.47,34712.0,26.7018,26.7226,26.6915,26.6967,34712.0
2015-07-10 12:40:00,51.47,51.47,51.37,51.38,58180.0,26.6967,26.6967,26.6448,26.65,58180.0
2015-07-10 12:45:00,51.38,51.42,51.38,51.39,52664.0,26.65,26.6707,26.65,26.6552,52664.0
2015-07-10 12:50:00,51.38,51.41,51.38,51.4,32952.0,26.65,26.6655,26.65,26.6604,32952.0
2015-07-10 12:55:00,51.41,51.41,51.38,51.38,27300.0,26.6655,26.6655,26.65,26.65,27300.0
2015-07-10 13:00:00,51.39,51.41,51.38,51.4,67265.0,26.6552,26.6655,26.65,26.6604,67265.0
2015-07-10 13:05:00,51.4,51.41,51.34,51.34,84648.0,26.6604,26.6655,26.6292,26.6292,84648.0
2015-07-10 13:10:00,51.34,51.4,51.33,51.4,52710.0,26.6292,26.6604,26.624,26.6604,52710.0
2015-07-10 13:15:00,51.39,51.4,51.35,51.4,50900.0,26.6552,26.6604,26.6344,26.6604,50900.0
2015-07-10 13:20:00,51.39,51.4,51.37,51.39,30461.0,26.6552,26.6604,26.6448,26.6552,30461.0
2015-07-10 13:25:00,51.39,51.4,51.37,51.37,27619.0,26.6552,26.6604,26.6448,26.6448,27619.0
2015-07-10 13:30:00,51.37,51.39,51.35,51.35,24267.0,26.6448,26.6552,26.6344,26.6344,24267.0
2015-07-10 13:35:00,51.35,51.36,51.33,51.33,28684.0,26.6344,26.6396,26.624,26.624,28684.0
2015-07-10 13:40:00,51.33,51.33,51.29,51.3,84204.0,26.624,26.624,26.6033,26.6085,84204.0
2015-07-10 13:45:00,51.3,51.31,51.23,51.23,44422.0,26.6085,26.6137,26.5722,26.5722,44422.0
2015-07-10 13:50:00,51.23,51.27,51.23,51.26,33440.0,26.5722,26.5929,26.5722,26.5877,33440.0
2015-07-10 13:55:00,51.26,51.27,51.23,51.26,39317.0,26.5877,26.5929,26.5722,26.5877,39317.0
2015-07-10 14:00:00,51.25,51.33,51.24,51.33,34443.0,26.5826,26.624,26.5774,26.624,34443.0
2015-07-10 14:05:00,51.33,51.35,51.31,51.33,54372.0,26.624,26.6344,26.6137,26.624,54372.0
2015-07-10 14:10:00,51.33,51.37,51.32,51.37,42382.0,26.624,26.6448,26.6189,26.6448,42382.0
2015-07-10 14:15:00,51.37,51.44,51.36,51.43,55340.0,26.6448,26.6811,26.6396,26.6759,55340.0
2015-07-10 14:20:00,51.43,51.45,51.42,51.43,28823.0,26.6759,26.6863,26.6707,26.6759,28823.0
2015-07-10 14:25:00,51.44,51.47,51.43,51.44,37433.0,26.6811,26.6967,26.6759,26.6811,37433.0
2015-07-10 14:30:00,51.45,51.47,51.44,51.45,41469.0,26.6863,26.6967,26.6811,26.6863,41469.0
2015-07-10 14:35:00,51.44,51.45,51.39,51.43,42519.0,26.6811,26.6863,26.6552,26.6759,42519.0
2015-07-10 14:40:00,51.43,51.45,51.42,51.42,37010.0,26.6759,26.6863,26.6707,26.6707,37010.0
2015-07-10 14:45:00,51.42,51.45,51.41,51.43,28045.0,26.6707,26.6863,26.6655,26.6759,28045.0
2015-07-10 14:50:00,51.43,51.44,51.4,51.41,28415.0,26.6759,26.6811,26.6604,26.6655,28415.0
2015-07-10 14:55:00,51.41,51.43,51.39,51.41,29120.0,26.6655,26.6759,26.6552,26.6655,29120.0
2015-07-10 15:00:00,51.41,51.43,51.38,51.38,36914.0,26.6655,26.6759,26.65,26.65,36914.0
2015-07-10 15:05:00,51.38,51.4,51.37,51.38,34611.0,26.65,26.6604,26.6448,26.65,34611.0
2015-07-10 15:10:00,51.38,51.42,51.37,51.42,100663.0,26.65,26.6707,26.6448,26.6707,100663.0
2015-07-10 15:15:00,51.41,51.46,51.41,51.45,70027.0,26.6655,26.6915,26.6655,26.6863,70027.0
2015-07-10 15:20:00,51.45,51.49,51.45,51.46,40796.0,26.6863,26.707,26.6863,26.6915,40796.0
2015-07-10 15:25:00,51.45,51.47,51.43,51.44,52608.0,26.6863,26.6967,26.6759,26.6811,52608.0
2015-07-10 15:30:00,51.45,51.45,51.37,51.38,96037.0,26.6863,26.6863,26.6448,26.65,96037.0
2015-07-10 15:35:00,51.38,51.41,51.38,51.4,100866.0,26.65,26.6655,26.65,26.6604,100866.0
2015-07-10 15:40:00,51.4,51.4,51.37,51.4,79015.0,26.6604,26.6604,26.6448,26.6604,79015.0
2015-07-10 15:45:00,51.4,51.4,51.35,51.37,107031.0,26.6604,26.6604,26.6344,26.6448,107031.0
2015-07-10 15:50:00,51.36,51.4,51.36,51.38,133429.0,26.6396,26.6604,26.6396,26.65,133429.0
2015-07-10 15:55:00,51.37,51.37,51.3,51.3,605096.0,26.6448,26.6448,26.6085,26.6085,605096.0
2015-07-13 09:30:00,51.56,51.72,51.52,51.62,288917.0,26.7433,26.8263,26.7226,26.7745,288917.0
2015-07-13 09:35:00,51.62,51.8,51.61,51.7,288260.0,26.7745,26.8678,26.7693,26.816,288260.0
2015-07-13 09:40:00,51.71,51.71,51.61,51.65,192217.0,26.8211,26.8211,26.7693,26.79,192217.0
2015-07-13 09:45:00,51.66,51.67,51.54,51.54,107452.0,26.7952,26.8004,26.733,26.733,107452.0
2015-07-13 09:50:00,51.54,51.57,51.46,51.48,72901.0,26.733,26.7485,26.6915,26.7018,72901.0
2015-07-13 09:55:00,51.47,51.51,51.46,51.5,130593.0,26.6967,26.7174,26.6915,26.7122,130593.0
2015-07-13 10:00:00,51.49,51.63,51.47,51.54,412560.0,26.707,26.7797,26.6967,26.733,412560.0
2015-07-13 10:05:00,51.54,51.55,51.5,51.54,128328.0,26.733,26.7382,26.7122,26.733,128328.0
2015-07-13 10:10:00,51.55,51.64,51.54,51.63,91545.0,26.7382,26.7848,26.733,26.7797,91545.0
2015-07-13 10:15:00,51.64,51.74,51.63,51.65,100337.0,26.7848,26.8367,26.7797,26.79,100337.0
2015-07-13 10:20:00,51.65,51.67,51.63,51.63,68661.0,26.79,26.8004,26.7797,26.7797,68661.0
2015-07-13 10:25:00,51.64,51.65,51.57,51.58,111996.0,26.7848,26.79,26.7485,26.7537,111996.0
2015-07-13 10:30:00,51.58,51.61,51.57,51.58,135277.0,26.7537,26.7693,26.7485,26.7537,135277.0
2015-07-13 10:35:00,51.57,51.61,51.55,51.56,90645.0,26.7485,26.7693,26.7382,26.7433,90645.0
2015-07-13 10:40:00,51.57,51.63,51.56,51.57,80224.0,26.7485,26.7797,26.7433,26.7485,80224.0
2015-07-13 10:45:00,51.58,51.58,51.53,51.54,71388.0,26.7537,26.7537,26.7278,26.733,71388.0
2015-07-13 10:50:00,51.53,51.6,51.5,51.58,60863.0,26.7278,26.7641,26.7122,26.7537,60863.0
2015-07-13 10:55:00,51.58,51.64,51.57,51.64,57570.0,26.7537,26.7848,26.7485,26.7848,57570.0
2015-07-13 11:00:00,51.64,51.7,51.62,51.7,39357.0,26.7848,26.816,26.7745,26.816,39357.0
2015-07-13 11:05:00,51.7,51.78,51.69,51.78,61600.0,26.816,26.8575,26.8108,26.8575,61600.0
2015-07-13 11:10:00,51.78,51.78,51.65,51.66,163120.0,26.8575,26.8575,26.79,26.7952,163120.0
2015-07-13 11:15:00,51.65,51.71,51.65,51.69,47237.0,26.79,26.8211,26.79,26.8108,47237.0
2015-07-13 11:20:00,51.7,51.7,51.58,51.59,58110.0,26.816,26.816,26.7537,26.7589,58110.0
2015-07-13 11:25:00,51.59,51.6,51.54,51.54,56987.0,26.7589,26.7641,26.733,26.733,56987.0
2015-07-13 11:30:00,51.55,51.58,51.54,51.58,49984.0,26.7382,26.7537,26.733,26.7537,49984.0
2015-07-13 11:35:00,51.58,51.58,51.52,51.55,45117.0,26.7537,26.7537,26.7226,26.7382,45117.0
2015-07-13 11:40:00,51.55,51.55,51.48,51.48,66327.0,26.7382,26.7382,26.7018,26.7018,66327.0
2015-07-13 11:45:00,51.49,51.51,51.48,51.5,16107.0,26.707,26.7174,26.7018,26.7122,16107.0
2015-07-13 11:50:00,51.5,51.53,51.46,51.48,48287.0,26.7122,26.7278,26.6915,26.7018,48287.0
2015-07-13 11:55:00,51.49,51.51,51.45,51.47,32385.0,26.707,26.7174,26.6863,26.6967,32385.0
2015-07-13 12:00:00,51.47,51.48,51.44,51.47,31640.0,26.6967,26.7018,26.6811,26.6967,31640.0
2015-07-13 12:05:00,51.47,51.48,51.43,51.44,32654.0,26.6967,26.7018,26.6759,26.6811,32654.0
2015-07-13 12:10:00,51.44,51.45,51.4,51.43,28538.0,26.6811,26.6863,26.6604,26.6759,28538.0
2015-07-13 12:15:00,51.43,51.43,51.34,51.35,46194.0,26.6759,26.6759,26.6292,26.6344,46194.0
2015-07-13 12:20:00,51.35,51.36,51.31,51.34,132142.0,26.6344,26.6396,26.6137,26.6292,132142.0
2015-07-13 12:25:00,51.34,51.39,51.34,51.36,50762.0,26.6292,26.6552,26.6292,26.6396,50762.0
2015-07-13 12:30:00,51.37,51.37,51.32,51.33,81980.0,26.6448,26.6448,26.6189,26.624,81980.0
2015-07-13 12:35:00,51.32,51.33,51.27,51.28,48929.0,26.6189,26.624,26.5929,26.5981,48929.0
2015-07-13 12:40:00,51.29,51.29,51.26,51.27,30745.0,26.6033,26.6033,26.5877,26.5929,30745.0
2015-07-13 12:45:00,51.26,51.31,51.26,51.3,28527.0,26.5877,26.6137,26.5877,26.6085,28527.0
2015-07-13 12:50:00,51.3,51.32,51.3,51.31,18411.0,26.6085,26.6189,26.6085,26.6137,18411.0
2015-07-13 12:55:00,51.31,51.35,51.31,51.35,34509.0,26.6137,26.6344,26.6137,26.6344,34509.0
2015-07-13 13:00:00,51.35,51.39,51.35,51.38,24277.0,26.6344,26.6552,26.6344,26.65,24277.0
2015-07-13 13:05:00,51.38,51.39,51.31,51.31,82353.0,26.65,26.6552,26.6137,26.6137,82353.0
2015-07-13 13:10:00,51.32,51.35,51.31,51.34,31383.0,26.6189,26.6344,26.6137,26.6292,31383.0
2015-07-13 13:15:00,51.34,51.35,51.32,51.33,58988.0,26.6292,26.6344,26.6189,26.624,58988.0
2015-07-13 13:20:00,51.33,51.38,51.32,51.38,42373.0,26.624,26.65,26.6189,26.65,42373.0
2015-07-13 13:25:00,51.38,51.42,51.37,51.41,32222.0,26.65,26.6707,26.6448,26.6655,32222.0
2015-07-13 13:30:00,51.41,51.42,51.41,51.41,26709.0,26.6655,26.6707,26.6655,26.6655,26709.0
2015-07-13 13:35:00,51.42,51.42,51.36,51.42,57857.0,26.6707,26.6707,26.6396,26.6707,57857.0
2015-07-13 13:40:00,51.41,51.42,51.37,51.39,47696.0,26.6655,26.6707,26.6448,26.6552,47696.0
2015-07-13 13:45:00,51.39,51.4,51.38,51.4,21317.0,26.6552,26.6604,26.65,26.6604,21317.0
2015-07-13 13:50:00,51.4,51.4,51.35,51.37,32451.0,26.6604,26.6604,26.6344,26.6448,32451.0
2015-07-13 13:55:00,51.37,51.39,51.37,51.39,32071.0,26.6448,26.6552,26.6448,26.6552,32071.0
2015-07-13 14:00:00,51.39,51.41,51.39,51.4,34629.0,26.6552,26.6655,26.6552,26.6604,34629.0
2015-07-13 14:05:00,51.4,51.41,51.36,51.37,43717.0,26.6604,26.6655,26.6396,26.6448,43717.0
2015-07-13 14:10:00,51.37,51.41,51.37,51.4,48508.0,26.6448,26.6655,26.6448,26.6604,48508.0
2015-07-13 14:15:00,51.39,51.46,51.39,51.46,29428.0,26.6552,26.6915,26.6552,26.6915,29428.0
2015-07-13 14:20:00,51.46,51.49,51.46,51.48,34089.0,26.6915,26.707,26.6915,26.7018,34089.0
2015-07-13 14:25:00,51.48,51.5,51.47,51.48,31841.0,26.7018,26.7122,26.6967,26.7018,31841.0
2015-07-13 14:30:00,51.48,51.49,51.42,51.44,46130.0,26.7018,26.707,26.6707,26.6811,46130.0
2015-07-13 14:35:00,51.44,51.45,51.38,51.39,140792.0,26.6811,26.6863,26.65,26.6552,140792.0
2015-07-13 14:40:00,51.39,51.43,51.39,51.43,42773.0,26.6552,26.6759,26.6552,26.6759,42773.0
2015-07-13 14:45:00,51.43,51.43,51.41,51.42,47612.0,26.6759,26.6759,26.6655,26.6707,47612.0
2015-07-13 14:50:00,51.42,51.44,51.41,51.44,51754.0,26.6707,26.6811,26.6655,26.6811,51754.0
2015-07-13 14:55:00,51.43,51.45,51.43,51.43,67843.0,26.6759,26.6863,26.6759,26.6759,67843.0
2015-07-13 15:00:00,51.44,51.44,51.4,51.41,145369.0,26.6811,26.6811,26.6604,26.6655,145369.0
2015-07-13 15:05:00,51.41,51.43,51.41,51.42,56566.0,26.6655,26.6759,26.6655,26.6707,56566.0
2015-07-13 15:10:00,51.43,51.43,51.4,51.43,56396.0,26.6759,26.6759,26.6604,26.6759,56396.0
2015-07-13 15:15:00,51.43,51.44,51.41,51.41,64931.0,26.6759,26.6811,26.6655,26.6655,64931.0
2015-07-13 15:20:00,51.42,51.42,51.39,51.4,89144.0,26.6707,26.6707,26.6552,26.6604,89144.0
2015-07-13 15:25:00,51.4,51.42,51.4,51.41,94356.0,26.6604,26.6707,26.6604,26.6655,94356.0
2015-07-13 15:30:00,51.41,51.44,51.38,51.39,204821.0,26.6655,26.6811,26.65,26.6552,204821.0
2015-07-13 15:35:00,51.39,51.4,51.36,51.39,192809.0,26.6552,26.6604,26.6396,26.6552,192809.0
2015-07-13 15:40:00,51.39,51.41,51.36,51.37,194950.0,26.6552,26.6655,26.6396,26.6448,194950.0
2015-07-13 15:45:00,51.38,51.39,51.33,51.34,387456.0,26.65,26.6552,26.624,26.6292,387456.0
2015-07-13 15:50:00,51.33,51.34,51.29,51.3,356957.0,26.624,26.6292,26.6033,26.6085,356957.0
2015-07-13 15:55:00,51.3,51.38,51.3,51.33,497420.0,26.6085,26.65,26.6085,26.624,497420.0
2015-07-14 09:30:00,51.33,51.46,51.31,51.34,236114.0,26.624,26.6915,26.6137,26.6292,236114.0
2015-07-14 09:35:00,51.35,51.39,51.24,51.37,132666.0,26.6344,26.6552,26.5774,26.6448,132666.0
2015-07-14 09:40:00,51.38,51.44,51.36,51.4,118853.0,26.65,26.6811,26.6396,26.6604,118853.0
2015-07-14 09:45:00,51.41,51.44,51.34,51.37,131367.0,26.6655,26.6811,26.6292,26.6448,131367.0
2015-07-14 09:50:00,51.38,51.38,51.33,51.37,82808.0,26.65,26.65,26.624,26.6448,82808.0
2015-07-14 09:55:00,51.38,51.38,51.31,51.34,67317.0,26.65,26.65,26.6137,26.6292,67317.0
2015-07-14 10:00:00,51.34,51.35,51.27,51.3,81667.0,26.6292,26.6344,26.5929,26.6085,81667.0
2015-07-14 10:05:00,51.29,51.31,51.21,51.24,149454.0,26.6033,26.6137,26.5618,26.5774,149454.0
2015-07-14 10:10:00,51.24,51.3,51.23,51.3,157327.0,26.5774,26.6085,26.5722,26.6085,157327.0
2015-07-14 10:15:00,51.29,51.31,51.24,51.24,129580.0,26.6033,26.6137,26.5774,26.5774,129580.0
2015-07-14 10:20:00,51.25,51.29,51.23,51.29,45862.0,26.5826,26.6033,26.5722,26.6033,45862.0
2015-07-14 10:25:00,51.28,51.31,51.26,51.27,57452.0,26.5981,26.6137,26.5877,26.5929,57452.0
2015-07-14 10:30:00,51.27,51.29,51.24,51.29,72346.0,26.5929,26.6033,26.5774,26.6033,72346.0
2015-07-14 10:35:00,51.29,51.3,51.25,51.26,70795.0,26.6033,26.6085,26.5826,26.5877,70795.0
2015-07-14 10:40:00,51.25,51.27,51.23,51.27,59470.0,26.5826,26.5929,26.5722,26.5929,59470.0
2015-07-14 10:45:00,51.27,51.28,51.24,51.26,62141.0,26.5929,26.5981,26.5774,26.5877,62141.0
2015-07-14 10:50:00,51.26,51.26,51.23,51.25,60553.0,26.5877,26.5877,26.5722,26.5826,60553.0
2015-07-14 10:55:00,51.25,51.26,51.23,51.25,47993.0,26.5826,26.5877,26.5722,26.5826,47993.0
2015-07-14 11:00:00,51.25,51.33,51.25,51.33,90813.0,26.5826,26.624,26.5826,26.624,90813.0
2015-07-14 11:05:00,51.32,51.38,51.3,51.32,159456.0,26.6189,26.65,26.6085,26.6189,159456.0
2015-07-14 11:10:00,51.32,51.34,51.32,51.32,63518.0,26.6189,26.6292,26.6189,26.6189,63518.0
2015-07-14 11:15:00,51.33,51.35,51.32,51.34,66712.0,26.624,26.6344,26.6189,26.6292,66712.0
2015-07-14 11:20:00,51.34,51.37,51.33,51.36,46174.0,26.6292,26.6448,26.624,26.6396,46174.0
2015-07-14 11:25:00,51.37,51.4,51.35,51.36,96526.0,26.6448,26.6604,26.6344,26.6396,96526.0
2015-07-14 11:30:00,51.36,51.37,51.33,51.37,71604.0,26.6396,26.6448,26.624,26.6448,71604.0
2015-07-14 11:35:00,51.37,51.37,51.34,51.34,58648.0,26.6448,26.6448,26.6292,26.6292,58648.0
2015-07-14 11:40:00,51.35,51.36,51.32,51.35,71429.0,26.6344,26.6396,26.6189,26.6344,71429.0
2015-07-14 11:45:00,51.35,51.43,51.35,51.38,69256.0,26.6344,26.6759,26.6344,26.65,69256.0
2015-07-14 11:50:00,51.37,51.38,51.36,51.36,112888.0,26.6448,26.65,26.6396,26.6396,112888.0
2015-07-14 11:55:00,51.37,51.38,51.35,51.37,55418.0,26.6448,26.65,26.6344,26.6448,55418.0
2015-07-14 12:00:00,51.36,51.44,51.36,51.36,80809.0,26.6396,26.6811,26.6396,26.6396,80809.0
2015-07-14 12:05:00,51.36,51.37,51.34,51.36,51908.0,26.6396,26.6448,26.6292,26.6396,51908.0
2015-07-14 12:10:00,51.36,51.38,51.35,51.36,59719.0,26.6396,26.65,26.6344,26.6396,59719.0
2015-07-14 12:15:00,51.37,51.38,51.35,51.36,73807.0,26.6448,26.65,26.6344,26.6396,73807.0
2015-07-14 12:20:00,51.36,51.37,51.36,51.37,52510.0,26.6396,26.6448,26.6396,26.6448,52510.0
2015-07-14 12:25:00,51.36,51.38,51.35,51.37,141146.0,26.6396,26.65,26.6344,26.6448,141146.0
2015-07-14 12:30:00,51.37,51.38,51.35,51.35,46111.0,26.6448,26.65,26.6344,26.6344,46111.0
2015-07-14 12:35:00,51.36,51.41,51.35,51.41,35035.0,26.6396,26.6655,26.6344,26.6655,35035.0
2015-07-14 12:40:00,51.41,51.43,51.34,51.35,138087.0,26.6655,26.6759,26.6292,26.6344,138087.0
2015-07-14 12:45:00,51.35,51.36,51.31,51.32,34563.0,26.6344,26.6396,26.6137,26.6189,34563.0
2015-07-14 12:50:00,51.33,51.34,51.3,51.3,35275.0,26.624,26.6292,26.6085,26.6085,35275.0
2015-07-14 12:55:00,51.31,51.34,51.3,51.32,41592.0,26.6137,26.6292,26.6085,26.6189,41592.0
2015-07-14 13:00:00,51.32,51.34,51.31,51.33,26748.0,26.6189,26.6292,26.6137,26.624,26748.0
2015-07-14 13:05:00,51.33,51.34,51.29,51.32,32304.0,26.624,26.6292,26.6033,26.6189,32304.0
2015-07-14 13:10:00,51.32,51.34,51.29,51.3,65680.0,26.6189,26.6292,26.6033,26.6085,65680.0
2015-07-14 13:15:00,51.31,51.33,51.3,51.33,22144.0,26.6137,26.624,26.6085,26.624,22144.0
2015-07-14 13:20:00,51.32,51.33,51.31,51.32,17263.0,26.6189,26.624,26.6137,26.6189,17263.0
2015-07-14 13:25:00,51.32,51.34,51.31,51.31,90805.0,26.6189,26.6292,26.6137,26.6137,90805.0
2015-07-14 13:30:00,51.32,51.32,51.28,51.29,47523.0,26.6189,26.6189,26.5981,26.6033,47523.0
2015-07-14 13:35:00,51.29,51.3,51.25,51.26,18752.0,26.6033,26.6085,26.5826,26.5877,18752.0
2015-07-14 13:40:00,51.26,51.26,51.24,51.26,65262.0,26.5877,26.5877,26.5774,26.5877,65262.0
2015-07-14 13:45:00,51.26,51.3,51.25,51.29,54595.0,26.5877,26.6085,26.5826,26.6033,54595.0
2015-07-14 13:50:00,51.29,51.3,51.24,51.25,49138.0,26.6033,26.6085,26.5774,26.5826,49138.0
2015-07-14 13:55:00,51.25,51.27,51.23,51.27,33888.0,26.5826,26.5929,26.5722,26.5929,33888.0
2015-07-14 14:00:00,51.27,51.29,51.26,51.26,43061.0,26.5929,26.6033,26.5877,26.5877,43061.0
2015-07-14 14:05:00,51.27,51.27,51.23,51.25,54132.0,26.5929,26.5929,26.5722,26.5826,54132.0
2015-07-14 14:10:00,51.25,51.26,51.24,51.26,33049.0,26.5826,26.5877,26.5774,26.5877,33049.0
2015-07-14 14:15:00,51.25,51.32,51.25,51.31,17155.0,26.5826,26.6189,26.5826,26.6137,17155.0
2015-07-14 14:20:00,51.32,51.32,51.29,51.31,28913.0,26.6189,26.6189,26.6033,26.6137,28913.0
2015-07-14 14:25:00,51.32,51.35,51.31,51.35,25340.0,26.6189,26.6344,26.6137,26.6344,25340.0
2015-07-14 14:30:00,51.36,51.4,51.35,51.39,50866.0,26.6396,26.6604,26.6344,26.6552,50866.0
2015-07-14 14:35:00,51.39,51.43,51.36,51.38,97503.0,26.6552,26.6759,26.6396,26.65,97503.0
2015-07-14 14:40:00,51.38,51.41,51.37,51.39,48673.0,26.65,26.6655,26.6448,26.6552,48673.0
2015-07-14 14:45:00,51.39,51.4,51.33,51.34,48266.0,26.6552,26.6604,26.624,26.6292,48266.0
2015-07-14 14:50:00,51.34,51.36,51.33,51.35,39304.0,26.6292,26.6396,26.624,26.6344,39304.0
2015-07-14 14:55:00,51.35,51.36,51.34,51.35,58901.0,26.6344,26.6396,26.6292,26.6344,58901.0
2015-07-14 15:00:00,51.35,51.37,51.34,51.35,120293.0,26.6344,26.6448,26.6292,26.6344,120293.0
2015-07-14 15:05:00,51.35,51.36,51.33,51.34,69705.0,26.6344,26.6396,26.624,26.6292,69705.0
2015-07-14 15:10:00,51.33,51.36,51.32,51.36,81962.0,26.624,26.6396,26.6189,26.6396,81962.0
2015-07-14 15:15:00,51.35,51.36,51.34,51.35,66302.0,26.6344,26.6396,26.6292,26.6344,66302.0
2015-07-14 15:20:00,51.35,51.39,51.34,51.38,44779.0,26.6344,26.6552,26.6292,26.65,44779.0
2015-07-14 15:25:00,51.39,51.4,51.35,51.36,79177.0,26.6552,26.6604,26.6344,26.6396,79177.0
2015-07-14 15:30:00,51.36,51.36,51.33,51.35,73762.0,26.6396,26.6396,26.624,26.6344,73762.0
2015-07-14 15:35:00,51.35,51.36,51.33,51.35,60671.0,26.6344,26.6396,26.624,26.6344,60671.0
2015-07-14 15:40:00,51.34,51.36,51.31,51.34,137460.0,26.6292,26.6396,26.6137,26.6292,137460.0
2015-07-14 15:45:00,51.34,51.36,51.33,51.35,184045.0,26.6292,26.6396,26.624,26.6344,184045.0
2015-07-14 15:50:00,51.35,51.36,51.33,51.35,191439.0,26.6344,26.6396,26.624,26.6344,191439.0
2015-07-14 15:55:00,51.35,51.38,51.32,51.32,714936.0,26.6344,26.65,26.6189,26.6189,714936.0
2015-07-15 09:30:00,51.36,51.4,51.26,51.36,152053.0,26.6396,26.6604,26.5877,26.6396,152053.0
2015-07-15 09:35:00,51.35,51.52,51.33,51.44,94902.0,26.6344,26.7226,26.624,26.6811,94902.0
2015-07-15 09:40:00,51.44,51.48,51.3,51.3,59189.0,26.6811,26.7018,26.6085,26.6085,59189.0
2015-07-15 09:45:00,51.3,51.34,51.29,51.3,56776.0,26.6085,26.6292,26.6033,26.6085,56776.0
2015-07-15 09:50:00,51.29,51.3,51.15,51.15,199091.0,26.6033,26.6085,26.5307,26.5307,199091.0
2015-07-15 09:55:00,51.16,51.18,51.13,51.18,55083.0,26.5359,26.5462,26.5203,26.5462,55083.0
2015-07-15 10:00:00,51.18,51.28,51.17,51.25,60576.0,26.5462,26.5981,26.5411,26.5826,60576.0
2015-07-15 10:05:00,51.25,51.27,51.21,51.25,51800.0,26.5826,26.5929,26.5618,26.5826,51800.0
2015-07-15 10:10:00,51.25,51.32,51.25,51.32,81381.0,26.5826,26.6189,26.5826,26.6189,81381.0
2015-07-15 10:15:00,51.32,51.35,51.3,51.31,53692.0,26.6189,26.6344,26.6085,26.6137,53692.0
2015-07-15 10:20:00,51.3,51.33,51.28,51.31,82811.0,26.6085,26.624,26.5981,26.6137,82811.0
2015-07-15 10:25:00,51.32,51.35,51.31,51.33,88668.0,26.6189,26.6344,26.6137,26.624,88668.0
2015-07-15 10:30:00,51.33,51.33,51.29,51.32,68930.0,26.624,26.624,26.6033,26.6189,68930.0
2015-07-15 10:35:00,51.32,51.34,51.31,51.33,76390.0,26.6189,26.6292,26.6137,26.624,76390.0
2015-07-15 10:40:00,51.33,51.4,51.32,51.39,100776.0,26.624,26.6604,26.6189,26.6552,100776.0
2015-07-15 10:45:00,51.39,51.45,51.38,51.45,67636.0,26.6552,26.6863,26.65,26.6863,67636.0
2015-07-15 10:50:00,51.45,51.45,51.4,51.43,73147.0,26.6863,26.6863,26.6604,26.6759,73147.0
2015-07-15 10:55:00,51.43,51.44,51.41,51.41,42487.0,26.6759,26.6811,26.6655,26.6655,42487.0
2015-07-15 11:00:00,51.42,51.43,51.38,51.41,39598.0,26.6707,26.6759,26.65,26.6655,39598.0
2015-07-15 11:05:00,51.42,51.46,51.39,51.43,142111.0,26.6707,26.6915,26.6552,26.6759,142111.0
2015-07-15 11:10:00,51.43,51.48,51.43,51.48,42905.0,26.6759,26.7018,26.6759,26.7018,42905.0
2015-07-15 11:15:00,51.48,51.48,51.42,51.43,77935.0,26.7018,26.7018,26.6707,26.6759,77935.0
2015-07-15 11:20:00,51.43,51.44,51.41,51.43,131703.0,26.6759,26.6811,26.6655,26.6759,131703.0
2015-07-15 11:25:00,51.42,51.45,51.41,51.44,32108.0,26.6707,26.6863,26.6655,26.6811,32108.0
2015-07-15 11:30:00,51.44,51.44,51.42,51.43,62650.0,26.6811,26.6811,26.6707,26.6759,62650.0
2015-07-15 11:35:00,51.44,51.44,51.41,51.43,48613.0,26.6811,26.6811,26.6655,26.6759,48613.0
2015-07-15 11:40:00,51.42,51.43,51.39,51.41,29093.0,26.6707,26.6759,26.6552,26.6655,29093.0
2015-07-15 11:45:00,51.42,51.42,51.38,51.41,24566.0,26.6707,26.6707,26.65,26.6655,24566.0
2015-07-15 11:50:00,51.41,51.42,51.36,51.37,44596.0,26.6655,26.6707,26.6396,26.6448,44596.0
2015-07-15 11:55:00,51.36,51.4,51.34,51.38,62234.0,26.6396,26.6604,26.6292,26.65,62234.0
2015-07-15 12:00:00,51.38,51.42,51.36,51.42,58261.0,26.65,26.6707,26.6396,26.6707,58261.0
2015-07-15 12:05:00,51.42,51.44,51.4,51.41,110121.0,26.6707,26.6811,26.6604,26.6655,110121.0
2015-07-15 12:10:00,51.41,51.44,51.39,51.43,72136.0,26.6655,26.6811,26.6552,26.6759,72136.0
2015-07-15 12:15:00,51.43,51.45,51.41,51.42,35663.0,26.6759,26.6863,26.6655,26.6707,35663.0
2015-07-15 12:20:00,51.42,51.47,51.41,51.44,54536.0,26.6707,26.6967,26.6655,26.6811,54536.0
2015-07-15 12:25:00,51.45,51.46,51.4,51.41,127365.0,26.6863,26.6915,26.6604,26.6655,127365.0
2015-07-15 12:30:00,51.41,51.46,51.39,51.45,45182.0,26.6655,26.6915,26.6552,26.6863,45182.0
2015-07-15 12:35:00,51.44,51.46,51.42,51.44,69406.0,26.6811,26.6915,26.6707,26.6811,69406.0
2015-07-15 12:40:00,51.44,51.45,51.42,51.44,37235.0,26.6811,26.6863,26.6707,26.6811,37235.0
2015-07-15 12:45:00,51.44,51.48,51.43,51.44,72440.0,26.6811,26.7018,26.6759,26.6811,72440.0
2015-07-15 12:50:00,51.44,51.46,51.43,51.44,65364.0,26.6811,26.6915,26.6759,26.6811,65364.0
2015-07-15 12:55:00,51.45,51.46,51.43,51.46,32852.0,26.6863,26.6915,26.6759,26.6915,32852.0
2015-07-15 13:00:00,51.46,51.46,51.39,51.43,58870.0,26.6915,26.6915,26.6552,26.6759,58870.0
2015-07-15 13:05:00,51.43,51.45,51.4,51.41,69438.0,26.6759,26.6863,26.6604,26.6655,69438.0
2015-07-15 13:10:00,51.4,51.43,51.39,51.43,59926.0,26.6604,26.6759,26.6552,26.6759,59926.0
2015-07-15 13:15:00,51.43,51.43,51.39,51.39,88012.0,26.6759,26.6759,26.6552,26.6552,88012.0
2015-07-15 13:20:00,51.4,51.45,51.39,51.45,23343.0,26.6604,26.6863,26.6552,26.6863,23343.0
2015-07-15 13:25:00,51.45,51.45,51.43,51.45,30198.0,26.6863,26.6863,26.6759,26.6863,30198.0
2015-07-15 13:30:00,51.45,51.46,51.44,51.45,34922.0,26.6863,26.6915,26.6811,26.6863,34922.0
2015-07-15 13:35:00,51.46,51.46,51.44,51.44,25052.0,26.6915,26.6915,26.6811,26.6811,25052.0
2015-07-15 13:40:00,51.45,51.47,51.42,51.44,55056.0,26.6863,26.6967,26.6707,26.6811,55056.0
2015-07-15 13:45:00,51.44,51.45,51.41,51.42,30651.0,26.6811,26.6863,26.6655,26.6707,30651.0
2015-07-15 13:50:00,51.41,51.42,51.39,51.41,74594.0,26.6655,26.6707,26.6552,26.6655,74594.0
2015-07-15 13:55:00,51.42,51.43,51.4,51.43,22908.0,26.6707,26.6759,26.6604,26.6759,22908.0
2015-07-15 14:00:00,51.43,51.43,51.4,51.43,29765.0,26.6759,26.6759,26.6604,26.6759,29765.0
2015-07-15 14:05:00,51.43,51.43,51.39,51.39,25733.0,26.6759,26.6759,26.6552,26.6552,25733.0
2015-07-15 14:10:00,51.39,51.41,51.39,51.41,11841.0,26.6552,26.6655,26.6552,26.6655,11841.0
2015-07-15 14:15:00,51.41,51.43,51.39,51.4,52683.0,26.6655,26.6759,26.6552,26.6604,52683.0
2015-07-15 14:20:00,51.4,51.42,51.39,51.4,33751.0,26.6604,26.6707,26.6552,26.6604,33751.0
2015-07-15 14:25:00,51.4,51.42,51.39,51.4,22278.0,26.6604,26.6707,26.6552,26.6604,22278.0
2015-07-15 14:30:00,51.4,51.41,51.35,51.36,40652.0,26.6604,26.6655,26.6344,26.6396,40652.0
2015-07-15 14:35:00,51.35,51.35,51.31,51.34,30794.0,26.6344,26.6344,26.6137,26.6292,30794.0
2015-07-15 14:40:00,51.34,51.36,51.24,51.25,70138.0,26.6292,26.6396,26.5774,26.5826,70138.0
2015-07-15 14:45:00,51.25,51.25,51.21,51.23,84664.0,26.5826,26.5826,26.5618,26.5722,84664.0
2015-07-15 14:50:00,51.23,51.24,51.2,51.2,49477.0,26.5722,26.5774,26.5566,26.5566,49477.0
2015-07-15 14:55:00,51.21,51.24,51.18,51.23,39360.0,26.5618,26.5774,26.5462,26.5722,39360.0
2015-07-15 15:00:00,51.23,51.25,51.2,51.25,74681.0,26.5722,26.5826,26.5566,26.5826,74681.0
2015-07-15 15:05:00,51.25,51.25,51.2,51.22,108254.0,26.5826,26.5826,26.5566,26.567,108254.0
2015-07-15 15:10:00,51.21,51.27,51.21,51.25,122417.0,26.5618,26.5929,26.5618,26.5826,122417.0
2015-07-15 15:15:00,51.26,51.28,51.24,51.28,55734.0,26.5877,26.5981,26.5774,26.5981,55734.0
2015-07-15 15:20:00,51.27,51.28,51.23,51.26,82136.0,26.5929,26.5981,26.5722,26.5877,82136.0
2015-07-15 15:25:00,51.27,51.32,51.26,51.31,79808.0,26.5929,26.6189,26.5877,26.6137,79808.0
2015-07-15 15:30:00,51.31,51.31,51.27,51.3,102122.0,26.6137,26.6137,26.5929,26.6085,102122.0
2015-07-15 15:35:00,51.3,51.31,51.28,51.3,133006.0,26.6085,26.6137,26.5981,26.6085,133006.0
2015-07-15 15:40:00,51.3,51.31,51.27,51.28,127841.0,26.6085,26.6137,26.5929,26.5981,127841.0
2015-07-15 15:45:00,51.28,51.29,51.24,51.26,130768.0,26.5981,26.6033,26.5774,26.5877,130768.0
2015-07-15 15:50:00,51.27,51.28,51.25,51.27,360789.0,26.5929,26.5981,26.5826,26.5929,360789.0
2015-07-15 15:55:00,51.27,51.27,51.21,51.24,533330.0,26.5929,26.5929,26.5618,26.5774,533330.0
2015-07-16 09:30:00,51.58,51.64,51.52,51.63,211269.0,26.7537,26.7848,26.7226,26.7797,211269.0
2015-07-16 09:35:00,51.63,51.8,51.63,51.75,84904.0,26.7797,26.8678,26.7797,26.8419,84904.0
2015-07-16 09:40:00,51.75,51.99,51.73,51.92,2868298.0,26.8419,26.9664,26.8315,26.9301,2868298.0
2015-07-16 09:45:00,51.92,52.06,51.87,52.05,101237.0,26.9301,27.0027,26.9041,26.9975,101237.0
2015-07-16 09:50:00,52.05,52.15,52.04,52.11,104753.0,26.9975,27.0494,26.9923,27.0286,104753.0
2015-07-16 09:55:00,52.11,52.18,52.09,52.14,49168.0,27.0286,27.0649,27.0182,27.0442,49168.0
2015-07-16 10:00:00,52.14,52.19,52.08,52.17,94675.0,27.0442,27.0701,27.0131,27.0597,94675.0
2015-07-16 10:05:00,52.18,52.23,52.14,52.22,87078.0,27.0649,27.0909,27.0442,27.0857,87078.0
2015-07-16 10:10:00,52.23,52.31,52.22,52.25,139638.0,27.0909,27.1324,27.0857,27.1012,139638.0
2015-07-16 10:15:00,52.25,52.28,52.2,52.24,98791.0,27.1012,27.1168,27.0753,27.096,98791.0
2015-07-16 10:20:00,52.24,52.36,52.19,52.35,83933.0,27.096,27.1583,27.0701,27.1531,83933.0
2015-07-16 10:25:00,52.35,52.41,52.3,52.41,103631.0,27.1531,27.1842,27.1272,27.1842,103631.0
2015-07-16 10:30:00,52.4,52.41,52.33,52.4,111245.0,27.179,27.1842,27.1427,27.179,111245.0
2015-07-16 10:35:00,52.4,52.47,52.39,52.45,124096.0,27.179,27.2153,27.1739,27.205,124096.0
2015-07-16 10:40:00,52.45,52.59,52.44,52.55,214587.0,27.205,27.2776,27.1998,27.2568,214587.0
2015-07-16 10:45:00,52.55,52.6,52.48,52.49,137873.0,27.2568,27.2828,27.2205,27.2257,137873.0
2015-07-16 10:50:00,52.5,52.59,52.49,52.54,54820.0,27.2309,27.2776,27.2257,27.2517,54820.0
2015-07-16 10:55:00,52.54,52.61,52.53,52.6,75382.0,27.2517,27.288,27.2465,27.2828,75382.0
2015-07-16 11:00:00,52.6,52.63,52.55,52.61,122523.0,27.2828,27.2983,27.2568,27.288,122523.0
2015-07-16 11:05:00,52.61,52.64,52.6,52.62,53542.0,27.288,27.3035,27.2828,27.2931,53542.0
2015-07-16 11:10:00,52.63,52.73,52.61,52.73,111281.0,27.2983,27.3502,27.288,27.3502,111281.0
2015-07-16 11:15:00,52.72,52.73,52.67,52.68,81951.0,27.345,27.3502,27.3191,27.3243,81951.0
2015-07-16 11:20:00,52.67,52.79,52.67,52.79,101736.0,27.3191,27.3813,27.3191,27.3813,101736.0
2015-07-16 11:25:00,52.79,52.8,52.75,52.79,77423.0,27.3813,27.3865,27.3606,27.3813,77423.0
2015-07-16 11:30:00,52.8,52.82,52.79,52.8,81243.0,27.3865,27.3969,27.3813,27.3865,81243.0
2015-07-16 11:35:00,52.81,52.84,52.79,52.83,73771.0,27.3917,27.4073,27.3813,27.4021,73771.0
2015-07-16 11:40:00,52.83,52.92,52.81,52.91,143124.0,27.4021,27.4488,27.3917,27.4436,143124.0
2015-07-16 11:45:00,52.91,52.93,52.85,52.86,104727.0,27.4436,27.4539,27.4124,27.4176,104727.0
2015-07-16 11:50:00,52.86,52.86,52.8,52.84,67555.0,27.4176,27.4176,27.3865,27.4073,67555.0
2015-07-16 11:55:00,52.84,52.91,52.8,52.9,154204.0,27.4073,27.4436,27.3865,27.4384,154204.0
2015-07-16 12:00:00,52.9,52.9,52.82,52.85,70239.0,27.4384,27.4384,27.3969,27.4124,70239.0
2015-07-16 12:05:00,52.86,52.86,52.81,52.82,36847.0,27.4176,27.4176,27.3917,27.3969,36847.0
2015-07-16 12:10:00,52.82,52.97,52.82,52.97,74128.0,27.3969,27.4747,27.3969,27.4747,74128.0
2015-07-16 12:15:00,52.97,52.97,52.89,52.94,58244.0,27.4747,27.4747,27.4332,27.4591,58244.0
2015-07-16 12:20:00,52.95,52.96,52.9,52.92,47645.0,27.4643,27.4695,27.4384,27.4488,47645.0
2015-07-16 12:25:00,52.91,52.97,52.91,52.94,57876.0,27.4436,27.4747,27.4436,27.4591,57876.0
2015-07-16 12:30:00,52.94,52.99,52.94,52.99,46570.0,27.4591,27.4851,27.4591,27.4851,46570.0
2015-07-16 12:35:00,52.99,53.11,52.99,53.11,191456.0,27.4851,27.5473,27.4851,27.5473,191456.0
2015-07-16 12:40:00,53.11,53.19,53.1,53.17,104156.0,27.5473,27.5888,27.5421,27.5784,104156.0
2015-07-16 12:45:00,53.16,53.17,53.08,53.09,159173.0,27.5732,27.5784,27.5317,27.5369,159173.0
2015-07-16 12:50:00,53.1,53.11,53.02,53.06,136783.0,27.5421,27.5473,27.5006,27.5214,136783.0
2015-07-16 12:55:00,53.05,53.06,53.03,53.06,70680.0,27.5162,27.5214,27.5058,27.5214,70680.0
2015-07-16 13:00:00,53.06,53.06,52.99,53.05,123690.0,27.5214,27.5214,27.4851,27.5162,123690.0
2015-07-16 13:05:00,53.05,53.11,53.04,53.07,98760.0,27.5162,27.5473,27.511,27.5266,98760.0
2015-07-16 13:10:00,53.08,53.14,53.07,53.13,107670.0,27.5317,27.5629,27.5266,27.5577,107670.0
2015-07-16 13:15:00,53.13,53.13,53.1,53.13,64174.0,27.5577,27.5577,27.5421,27.5577,64174.0
2015-07-16 13:20:00,53.13,53.15,53.12,53.13,57416.0,27.5577,27.5681,27.5525,27.5577,57416.0
2015-07-16 13:25:00,53.13,53.14,53.1,53.14,85311.0,27.5577,27.5629,27.5421,27.5629,85311.0
2015-07-16 13:30:00,53.13,53.17,53.13,53.16,203550.0,27.5577,27.5784,27.5577,27.5732,203550.0
2015-07-16 13:35:00,53.16,53.2,53.12,53.19,86282.0,27.5732,27.594,27.5525,27.5888,86282.0
2015-07-16 13:40:00,53.19,53.23,53.16,53.23,113336.0,27.5888,27.6095,27.5732,27.6095,113336.0
2015-07-16 13:45:00,53.23,53.36,53.22,53.34,148768.0,27.6095,27.677,27.6044,27.6666,148768.0
2015-07-16 13:50:00,53.34,53.35,53.28,53.32,111064.0,27.6666,27.6718,27.6355,27.6562,111064.0
2015-07-16 13:55:00,53.32,53.32,53.17,53.19,113934.0,27.6562,27.6562,27.5784,27.5888,113934.0
2015-07-16 14:00:00,53.19,53.22,53.17,53.22,58848.0,27.5888,27.6044,27.5784,27.6044,58848.0
2015-07-16 14:05:00,53.22,53.22,53.14,53.15,101011.0,27.6044,27.6044,27.5629,27.5681,101011.0
2015-07-16 14:10:00,53.14,53.14,53.04,53.05,114786.0,27.5629,27.5629,27.511,27.5162,114786.0
2015-07-16 14:15:00,53.05,53.07,53.03,53.04,67401.0,27.5162,27.5266,27.5058,27.511,67401.0
2015-07-16 14:20:00,53.04,53.11,53.01,53.11,87337.0,27.511,27.5473,27.4954,27.5473,87337.0
2015-07-16 14:25:00,53.1,53.13,53.05,53.1,82548.0,27.5421,27.5577,27.5162,27.5421,82548.0
2015-07-16 14:30:00,53.1,53.22,53.09,53.21,84826.0,27.5421,27.6044,27.5369,27.5992,84826.0
2015-07-16 14:35:00,53.21,53.22,53.15,53.16,83929.0,27.5992,27.6044,27.5681,27.5732,83929.0
2015-07-16 14:40:00,53.16,53.17,53.11,53.13,105058.0,27.5732,27.5784,27.5473,27.5577,105058.0
2015-07-16 14:45:00,53.14,53.14,53.02,53.05,61860.0,27.5629,27.5629,27.5006,27.5162,61860.0
2015-07-16 14:50:00,53.04,53.08,53.04,53.04,67352.0,27.511,27.5317,27.511,27.511,67352.0
2015-07-16 14:55:00,53.04,53.04,52.88,52.88,163460.0,27.511,27.511,27.428,27.428,163460.0
2015-07-16 15:00:00,52.88,52.91,52.81,52.89,143232.0,27.428,27.4436,27.3917,27.4332,143232.0
2015-07-16 15:05:00,52.89,52.91,52.83,52.83,115368.0,27.4332,27.4436,27.4021,27.4021,115368.0
2015-07-16 15:10:00,52.84,52.93,52.83,52.89,128677.0,27.4073,27.4539,27.4021,27.4332,128677.0
2015-07-16 15:15:00,52.89,52.91,52.84,52.84,165396.0,27.4332,27.4436,27.4073,27.4073,165396.0
2015-07-16 15:20:00,52.84,52.87,52.8,52.83,102952.0,27.4073,27.4228,27.3865,27.4021,102952.0
2015-07-16 15:25:00,52.82,52.88,52.8,52.86,132236.0,27.3969,27.428,27.3865,27.4176,132236.0
2015-07-16 15:30:00,52.86,52.88,52.82,52.83,85321.0,27.4176,27.428,27.3969,27.4021,85321.0
2015-07-16 15:35:00,52.82,52.86,52.8,52.85,73402.0,27.3969,27.4176,27.3865,27.4124,73402.0
2015-07-16 15:40:00,52.85,52.87,52.8,52.8,91014.0,27.4124,27.4228,27.3865,27.3865,91014.0
2015-07-16 15:45:00,52.8,52.9,52.8,52.9,130030.0,27.3865,27.4384,27.3865,27.4384,130030.0
2015-07-16 15:50:00,52.9,52.94,52.87,52.91,197869.0,27.4384,27.4591,27.4228,27.4436,197869.0
2015-07-16 15:55:00,52.91,52.93,52.86,52.9,290148.0,27.4436,27.4539,27.4176,27.4384,290148.0
2015-07-17 09:30:00,52.77,52.77,52.54,52.56,420404.0,27.371,27.371,27.2517,27.262,420404.0
2015-07-17 09:35:00,52.58,52.67,52.52,52.67,63158.0,27.2724,27.3191,27.2413,27.3191,63158.0
2015-07-17 09:40:00,52.67,52.69,52.57,52.69,74585.0,27.3191,27.3295,27.2672,27.3295,74585.0
2015-07-17 09:45:00,52.68,52.84,52.67,52.79,70293.0,27.3243,27.4073,27.3191,27.3813,70293.0
2015-07-17 09:50:00,52.79,52.84,52.77,52.84,55870.0,27.3813,27.4073,27.371,27.4073,55870.0
2015-07-17 09:55:00,52.85,52.94,52.77,52.8,57484.0,27.4124,27.4591,27.371,27.3865,57484.0
2015-07-17 10:00:00,52.79,52.81,52.69,52.8,53296.0,27.3813,27.3917,27.3295,27.3865,53296.0
2015-07-17 10:05:00,52.8,52.8,52.69,52.73,57870.0,27.3865,27.3865,27.3295,27.3502,57870.0
2015-07-17 10:10:00,52.72,52.76,52.69,52.74,75506.0,27.345,27.3658,27.3295,27.3554,75506.0
2015-07-17 10:15:00,52.73,52.76,52.71,52.75,345796.0,27.3502,27.3658,27.3398,27.3606,345796.0
2015-07-17 10:20:00,52.75,52.84,52.74,52.83,75563.0,27.3606,27.4073,27.3554,27.4021,75563.0
2015-07-17 10:25:00,52.84,52.85,52.83,52.84,48280.0,27.4073,27.4124,27.4021,27.4073,48280.0
2015-07-17 10:30:00,52.83,52.85,52.81,52.83,51427.0,27.4021,27.4124,27.3917,27.4021,51427.0
2015-07-17 10:35:00,52.83,52.83,52.75,52.78,73352.0,27.4021,27.4021,27.3606,27.3761,73352.0
2015-07-17 10:40:00,52.78,52.84,52.78,52.84,103730.0,27.3761,27.4073,27.3761,27.4073,103730.0
2015-07-17 10:45:00,52.84,52.91,52.83,52.9,52320.0,27.4073,27.4436,27.4021,27.4384,52320.0
2015-07-17 10:50:00,52.9,52.94,52.88,52.94,37933.0,27.4384,27.4591,27.428,27.4591,37933.0
2015-07-17 10:55:00,52.94,53.02,52.93,53.02,135188.0,27.4591,27.5006,27.4539,27.5006,135188.0
2015-07-17 11:00:00,53.02,53.04,53.0,53.03,77862.0,27.5006,27.511,27.4902,27.5058,77862.0
2015-07-17 11:05:00,53.03,53.04,52.98,53.0,44067.0,27.5058,27.511,27.4799,27.4902,44067.0
2015-07-17 11:10:00,53.0,53.03,52.99,53.0,63047.0,27.4902,27.5058,27.4851,27.4902,63047.0
2015-07-17 11:15:00,53.0,53.01,52.98,53.0,40036.0,27.4902,27.4954,27.4799,27.4902,40036.0
2015-07-17 11:20:00,53.0,53.06,53.0,53.01,55038.0,27.4902,27.5214,27.4902,27.4954,55038.0
2015-07-17 11:25:00,53.0,53.04,53.0,53.03,37840.0,27.4902,27.511,27.4902,27.5058,37840.0
2015-07-17 11:30:00,53.04,53.06,53.03,53.05,28029.0,27.511,27.5214,27.5058,27.5162,28029.0
2015-07-17 11:35:00,53.05,53.11,53.05,53.1,118483.0,27.5162,27.5473,27.5162,27.5421,118483.0
2015-07-17 11:40:00,53.1,53.12,53.09,53.1,101566.0,27.5421,27.5525,27.5369,27.5421,101566.0
2015-07-17 11:45:00,53.09,53.12,53.08,53.09,38265.0,27.5369,27.5525,27.5317,27.5369,38265.0
2015-07-17 11:50:00,53.09,53.1,53.08,53.1,40323.0,27.5369,27.5421,27.5317,27.5421,40323.0
2015-07-17 11:55:00,53.09,53.11,53.08,53.1,54869.0,27.5369,27.5473,27.5317,27.5421,54869.0
2015-07-17 12:00:00,53.1,53.11,53.08,53.09,63759.0,27.5421,27.5473,27.5317,27.5369,63759.0
2015-07-17 12:05:00,53.09,53.11,53.08,53.1,63075.0,27.5369,27.5473,27.5317,27.5421,63075.0
2015-07-17 12:10:00,53.1,53.11,53.08,53.1,44089.0,27.5421,27.5473,27.5317,27.5421,44089.0
2015-07-17 12:15:00,53.1,53.12,53.09,53.11,54960.0,27.5421,27.5525,27.5369,27.5473,54960.0
2015-07-17 12:20:00,53.1,53.12,53.09,53.12,57583.0,27.5421,27.5525,27.5369,27.5525,57583.0
2015-07-17 12:25:00,53.12,53.13,53.09,53.12,33266.0,27.5525,27.5577,27.5369,27.5525,33266.0
2015-07-17 12:30:00,53.12,53.12,53.02,53.04,93132.0,27.5525,27.5525,27.5006,27.511,93132.0
2015-07-17 12:35:00,53.03,53.11,53.03,53.11,41815.0,27.5058,27.5473,27.5058,27.5473,41815.0
2015-07-17 12:40:00,53.11,53.16,53.09,53.16,38114.0,27.5473,27.5732,27.5369,27.5732,38114.0
2015-07-17 12:45:00,53.15,53.19,53.12,53.19,36956.0,27.5681,27.5888,27.5525,27.5888,36956.0
2015-07-17 12:50:00,53.18,53.22,53.15,53.21,37674.0,27.5836,27.6044,27.5681,27.5992,37674.0
2015-07-17 12:55:00,53.22,53.23,53.19,53.23,32547.0,27.6044,27.6095,27.5888,27.6095,32547.0
2015-07-17 13:00:00,53.23,53.26,53.22,53.26,42661.0,27.6095,27.6251,27.6044,27.6251,42661.0
2015-07-17 13:05:00,53.25,53.29,53.24,53.29,40115.0,27.6199,27.6407,27.6147,27.6407,40115.0
2015-07-17 13:10:00,53.29,53.29,53.24,53.27,36982.0,27.6407,27.6407,27.6147,27.6303,36982.0
2015-07-17 13:15:00,53.27,53.3,53.26,53.28,45014.0,27.6303,27.6459,27.6251,27.6355,45014.0
2015-07-17 13:20:00,53.27,53.34,53.27,53.34,58883.0,27.6303,27.6666,27.6303,27.6666,58883.0
2015-07-17 13:25:00,53.34,53.34,53.29,53.29,65810.0,27.6666,27.6666,27.6407,27.6407,65810.0
2015-07-17 13:30:00,53.29,53.29,53.23,53.24,67926.0,27.6407,27.6407,27.6095,27.6147,67926.0
2015-07-17 13:35:00,53.24,53.31,53.24,53.31,54497.0,27.6147,27.651,27.6147,27.651,54497.0
2015-07-17 13:40:00,53.31,53.31,53.23,53.27,63984.0,27.651,27.651,27.6095,27.6303,63984.0
2015-07-17 13:45:00,53.26,53.28,53.25,53.26,18781.0,27.6251,27.6355,27.6199,27.6251,18781.0
2015-07-17 13:50:00,53.26,53.27,53.25,53.25,25100.0,27.6251,27.6303,27.6199,27.6199,25100.0
2015-07-17 13:55:00,53.26,53.27,53.24,53.27,39624.0,27.6251,27.6303,27.6147,27.6303,39624.0
2015-07-17 14:00:00,53.27,53.27,53.21,53.22,43808.0,27.6303,27.6303,27.5992,27.6044,43808.0
2015-07-17 14:05:00,53.22,53.25,53.21,53.25,37279.0,27.6044,27.6199,27.5992,27.6199,37279.0
2015-07-17 14:10:00,53.25,53.25,53.23,53.23,34838.0,27.6199,27.6199,27.6095,27.6095,34838.0
2015-07-17 14:15:00,53.23,53.24,53.18,53.2,48440.0,27.6095,27.6147,27.5836,27.594,48440.0
2015-07-17 14:20:00,53.19,53.26,53.19,53.24,40528.0,27.5888,27.6251,27.5888,27.6147,40528.0
2015-07-17 14:25:00,53.24,53.24,53.21,53.22,91750.0,27.6147,27.6147,27.5992,27.6044,91750.0
2015-07-17 14:30:00,53.22,53.23,53.17,53.18,34702.0,27.6044,27.6095,27.5784,27.5836,34702.0
2015-07-17 14:35:00,53.18,53.18,53.12,53.14,47780.0,27.5836,27.5836,27.5525,27.5629,47780.0
2015-07-17 14:40:00,53.13,53.14,53.1,53.1,29925.0,27.5577,27.5629,27.5421,27.5421,29925.0
2015-07-17 14:45:00,53.11,53.18,53.1,53.16,48537.0,27.5473,27.5836,27.5421,27.5732,48537.0
2015-07-17 14:50:00,53.16,53.19,53.13,53.18,64335.0,27.5732,27.5888,27.5577,27.5836,64335.0
2015-07-17 14:55:00,53.18,53.19,53.14,53.15,75840.0,27.5836,27.5888,27.5629,27.5681,75840.0
2015-07-17 15:00:00,53.14,53.15,53.11,53.14,57764.0,27.5629,27.5681,27.5473,27.5629,57764.0
2015-07-17 15:05:00,53.14,53.14,53.09,53.11,55376.0,27.5629,27.5629,27.5369,27.5473,55376.0
2015-07-17 15:10:00,53.11,53.15,53.1,53.14,49162.0,27.5473,27.5681,27.5421,27.5629,49162.0
2015-07-17 15:15:00,53.14,53.16,53.12,53.16,195235.0,27.5629,27.5732,27.5525,27.5732,195235.0
2015-07-17 15:20:00,53.16,53.17,53.13,53.16,119315.0,27.5732,27.5784,27.5577,27.5732,119315.0
2015-07-17 15:25:00,53.15,53.18,53.13,53.18,57633.0,27.5681,27.5836,27.5577,27.5836,57633.0
2015-07-17 15:30:00,53.17,53.18,53.15,53.15,44018.0,27.5784,27.5836,27.5681,27.5681,44018.0
2015-07-17 15:35:00,53.16,53.17,53.14,53.15,50890.0,27.5732,27.5784,27.5629,27.5681,50890.0
2015-07-17 15:40:00,53.15,53.18,53.14,53.18,87252.0,27.5681,27.5836,27.5629,27.5836,87252.0
2015-07-17 15:45:00,53.18,53.2,53.16,53.2,136421.0,27.5836,27.594,27.5732,27.594,136421.0
2015-07-17 15:50:00,53.19,53.2,53.15,53.19,150535.0,27.5888,27.594,27.5681,27.5888,150535.0
2015-07-17 15:55:00,53.19,53.24,53.18,53.22,632349.0,27.5888,27.6147,27.5836,27.6044,632349.0
2015-07-20 09:30:00,53.24,53.37,53.23,53.3,110914.0,27.6147,27.6822,27.6095,27.6459,110914.0
2015-07-20 09:35:00,53.29,53.37,53.26,53.28,55167.0,27.6407,27.6822,27.6251,27.6355,55167.0
2015-07-20 09:40:00,53.28,53.31,53.23,53.26,75609.0,27.6355,27.651,27.6095,27.6251,75609.0
2015-07-20 09:45:00,53.26,53.3,53.25,53.25,59488.0,27.6251,27.6459,27.6199,27.6199,59488.0
2015-07-20 09:50:00,53.25,53.28,53.25,53.27,64080.0,27.6199,27.6355,27.6199,27.6303,64080.0
2015-07-20 09:55:00,53.27,53.28,53.24,53.26,124803.0,27.6303,27.6355,27.6147,27.6251,124803.0
2015-07-20 10:00:00,53.27,53.29,53.23,53.23,102200.0,27.6303,27.6407,27.6095,27.6095,102200.0
2015-07-20 10:05:00,53.24,53.34,53.23,53.34,34459.0,27.6147,27.6666,27.6095,27.6666,34459.0
2015-07-20 10:10:00,53.33,53.34,53.28,53.28,34422.0,27.6614,27.6666,27.6355,27.6355,34422.0
2015-07-20 10:15:00,53.29,53.32,53.27,53.3,81320.0,27.6407,27.6562,27.6303,27.6459,81320.0
2015-07-20 10:20:00,53.31,53.32,53.29,53.31,44001.0,27.651,27.6562,27.6407,27.651,44001.0
2015-07-20 10:25:00,53.3,53.31,53.26,53.28,282609.0,27.6459,27.651,27.6251,27.6355,282609.0
2015-07-20 10:30:00,53.27,53.29,53.25,53.28,62747.0,27.6303,27.6407,27.6199,27.6355,62747.0
2015-07-20 10:35:00,53.28,53.37,53.27,53.35,118750.0,27.6355,27.6822,27.6303,27.6718,118750.0
2015-07-20 10:40:00,53.35,53.36,53.29,53.33,51995.0,27.6718,27.677,27.6407,27.6614,51995.0
2015-07-20 10:45:00,53.33,53.34,53.29,53.31,28500.0,27.6614,27.6666,27.6407,27.651,28500.0
2015-07-20 10:50:00,53.3,53.34,53.29,53.34,43111.0,27.6459,27.6666,27.6407,27.6666,43111.0
2015-07-20 10:55:00,53.34,53.35,53.31,53.33,53209.0,27.6666,27.6718,27.651,27.6614,53209.0
2015-07-20 11:00:00,53.32,53.34,53.31,53.33,47508.0,27.6562,27.6666,27.651,27.6614,47508.0
2015-07-20 11:05:00,53.33,53.4,53.33,53.4,84772.0,27.6614,27.6977,27.6614,27.6977,84772.0
2015-07-20 11:10:00,53.39,53.41,53.38,53.41,49951.0,27.6925,27.7029,27.6873,27.7029,49951.0
2015-07-20 11:15:00,53.41,53.45,53.4,53.44,62176.0,27.7029,27.7237,27.6977,27.7185,62176.0
2015-07-20 11:20:00,53.44,53.46,53.4,53.45,41694.0,27.7185,27.7288,27.6977,27.7237,41694.0
2015-07-20 11:25:00,53.45,53.49,53.44,53.49,38280.0,27.7237,27.7444,27.7185,27.7444,38280.0
2015-07-20 11:30:00,53.49,53.51,53.47,53.51,38735.0,27.7444,27.7548,27.734,27.7548,38735.0
2015-07-20 11:35:00,53.51,53.55,53.5,53.54,43669.0,27.7548,27.7755,27.7496,27.7703,43669.0
2015-07-20 11:40:00,53.53,53.56,53.52,53.54,39532.0,27.7652,27.7807,27.76,27.7703,39532.0
2015-07-20 11:45:00,53.55,53.57,53.54,53.55,37929.0,27.7755,27.7859,27.7703,27.7755,37929.0
2015-07-20 11:50:00,53.55,53.56,53.54,53.54,52057.0,27.7755,27.7807,27.7703,27.7703,52057.0
2015-07-20 11:55:00,53.54,53.59,53.54,53.59,28652.0,27.7703,27.7963,27.7703,27.7963,28652.0
2015-07-20 12:00:00,53.58,53.63,53.58,53.63,24603.0,27.7911,27.817,27.7911,27.817,24603.0
2015-07-20 12:05:00,53.63,53.67,53.63,53.66,37354.0,27.817,27.8378,27.817,27.8326,37354.0
2015-07-20 12:10:00,53.67,53.68,53.65,53.67,52248.0,27.8378,27.843,27.8274,27.8378,52248.0
2015-07-20 12:15:00,53.66,53.71,53.65,53.71,86700.0,27.8326,27.8585,27.8274,27.8585,86700.0
2015-07-20 12:20:00,53.71,53.71,53.67,53.68,81947.0,27.8585,27.8585,27.8378,27.843,81947.0
2015-07-20 12:25:00,53.67,53.71,53.67,53.71,30586.0,27.8378,27.8585,27.8378,27.8585,30586.0
2015-07-20 12:30:00,53.71,53.72,53.69,53.7,55966.0,27.8585,27.8637,27.8481,27.8533,55966.0
2015-07-20 12:35:00,53.71,53.71,53.7,53.71,27508.0,27.8585,27.8585,27.8533,27.8585,27508.0
2015-07-20 12:40:00,53.71,53.76,53.7,53.76,69877.0,27.8585,27.8844,27.8533,27.8844,69877.0
2015-07-20 12:45:00,53.75,53.77,53.72,53.75,37786.0,27.8793,27.8896,27.8637,27.8793,37786.0
2015-07-20 12:50:00,53.75,53.75,53.72,53.73,37782.0,27.8793,27.8793,27.8637,27.8689,37782.0
2015-07-20 12:55:00,53.73,53.75,53.72,53.75,52134.0,27.8689,27.8793,27.8637,27.8793,52134.0
2015-07-20 13:00:00,53.74,53.75,53.72,53.72,26749.0,27.8741,27.8793,27.8637,27.8637,26749.0
2015-07-20 13:05:00,53.73,53.75,53.72,53.75,20905.0,27.8689,27.8793,27.8637,27.8793,20905.0
2015-07-20 13:10:00,53.75,53.77,53.74,53.75,38179.0,27.8793,27.8896,27.8741,27.8793,38179.0
2015-07-20 13:15:00,53.75,53.75,53.72,53.75,51892.0,27.8793,27.8793,27.8637,27.8793,51892.0
2015-07-20 13:20:00,53.74,53.75,53.72,53.75,55183.0,27.8741,27.8793,27.8637,27.8793,55183.0
2015-07-20 13:25:00,53.74,53.75,53.68,53.69,63089.0,27.8741,27.8793,27.843,27.8481,63089.0
2015-07-20 13:30:00,53.68,53.74,53.67,53.72,60925.0,27.843,27.8741,27.8378,27.8637,60925.0
2015-07-20 13:35:00,53.72,53.74,53.71,53.73,48160.0,27.8637,27.8741,27.8585,27.8689,48160.0
2015-07-20 13:40:00,53.72,53.73,53.71,53.73,54693.0,27.8637,27.8689,27.8585,27.8689,54693.0
2015-07-20 13:45:00,53.73,53.73,53.71,53.72,78753.0,27.8689,27.8689,27.8585,27.8637,78753.0
2015-07-20 13:50:00,53.72,53.74,53.71,53.73,47186.0,27.8637,27.8741,27.8585,27.8689,47186.0
2015-07-20 13:55:00,53.74,53.74,53.63,53.64,57402.0,27.8741,27.8741,27.817,27.8222,57402.0
2015-07-20 14:00:00,53.63,53.75,53.62,53.75,170820.0,27.817,27.8793,27.8118,27.8793,170820.0
2015-07-20 14:05:00,53.74,53.75,53.7,53.71,184750.0,27.8741,27.8793,27.8533,27.8585,184750.0
2015-07-20 14:10:00,53.72,53.74,53.7,53.72,94583.0,27.8637,27.8741,27.8533,27.8637,94583.0
2015-07-20 14:15:00,53.72,53.77,53.71,53.73,72563.0,27.8637,27.8896,27.8585,27.8689,72563.0
2015-07-20 14:20:00,53.73,53.79,53.73,53.75,53752.0,27.8689,27.9,27.8689,27.8793,53752.0
2015-07-20 14:25:00,53.75,53.79,53.74,53.78,45085.0,27.8793,27.9,27.8741,27.8948,45085.0
2015-07-20 14:30:00,53.78,53.81,53.77,53.78,127133.0,27.8948,27.9104,27.8896,27.8948,127133.0
2015-07-20 14:35:00,53.79,53.82,53.78,53.8,70792.0,27.9,27.9156,27.8948,27.9052,70792.0
2015-07-20 14:40:00,53.8,53.81,53.79,53.79,29258.0,27.9052,27.9104,27.9,27.9,29258.0
2015-07-20 14:45:00,53.8,53.8,53.73,53.78,51172.0,27.9052,27.9052,27.8689,27.8948,51172.0
2015-07-20 14:50:00,53.77,53.8,53.76,53.78,46316.0,27.8896,27.9052,27.8844,27.8948,46316.0
2015-07-20 14:55:00,53.78,53.81,53.76,53.8,75068.0,27.8948,27.9104,27.8844,27.9052,75068.0
2015-07-20 15:00:00,53.8,53.8,53.75,53.75,34595.0,27.9052,27.9052,27.8793,27.8793,34595.0
2015-07-20 15:05:00,53.76,53.82,53.74,53.82,102074.0,27.8844,27.9156,27.8741,27.9156,102074.0
2015-07-20 15:10:00,53.81,53.84,53.79,53.79,102770.0,27.9104,27.9259,27.9,27.9,102770.0
2015-07-20 15:15:00,53.79,53.8,53.76,53.77,61761.0,27.9,27.9052,27.8844,27.8896,61761.0
2015-07-20 15:20:00,53.78,53.78,53.72,53.74,73153.0,27.8948,27.8948,27.8637,27.8741,73153.0
2015-07-20 15:25:00,53.74,53.79,53.74,53.78,138457.0,27.8741,27.9,27.8741,27.8948,138457.0
2015-07-20 15:30:00,53.78,53.78,53.71,53.73,42383.0,27.8948,27.8948,27.8585,27.8689,42383.0
2015-07-20 15:35:00,53.73,53.73,53.68,53.73,63104.0,27.8689,27.8689,27.843,27.8689,63104.0
2015-07-20 15:40:00,53.73,53.73,53.66,53.69,99617.0,27.8689,27.8689,27.8326,27.8481,99617.0
2015-07-20 15:45:00,53.68,53.72,53.67,53.71,130233.0,27.843,27.8637,27.8378,27.8585,130233.0
2015-07-20 15:50:00,53.71,53.73,53.7,53.71,122781.0,27.8585,27.8689,27.8533,27.8585,122781.0
2015-07-20 15:55:00,53.72,53.74,53.7,53.72,373783.0,27.8637,27.8741,27.8533,27.8637,373783.0
2015-07-21 09:30:00,53.67,53.7,53.57,53.58,144790.0,27.8378,27.8533,27.7859,27.7911,144790.0
2015-07-21 09:35:00,53.58,53.66,53.51,53.53,39473.0,27.7911,27.8326,27.7548,27.7652,39473.0
2015-07-21 09:40:00,53.51,53.58,53.49,53.5,101883.0,27.7548,27.7911,27.7444,27.7496,101883.0
2015-07-21 09:45:00,53.51,53.6,53.49,53.6,57458.0,27.7548,27.8015,27.7444,27.8015,57458.0
2015-07-21 09:50:00,53.6,53.61,53.52,53.54,33373.0,27.8015,27.8066,27.76,27.7703,33373.0
2015-07-21 09:55:00,53.53,53.56,53.52,53.56,46973.0,27.7652,27.7807,27.76,27.7807,46973.0
2015-07-21 10:00:00,53.56,53.56,53.5,53.51,41160.0,27.7807,27.7807,27.7496,27.7548,41160.0
2015-07-21 10:05:00,53.52,53.53,53.49,53.5,64919.0,27.76,27.7652,27.7444,27.7496,64919.0
2015-07-21 10:10:00,53.51,53.52,53.49,53.5,86495.0,27.7548,27.76,27.7444,27.7496,86495.0
2015-07-21 10:15:00,53.5,53.54,53.49,53.51,34772.0,27.7496,27.7703,27.7444,27.7548,34772.0
2015-07-21 10:20:00,53.51,53.52,53.47,53.48,71261.0,27.7548,27.76,27.734,27.7392,71261.0
2015-07-21 10:25:00,53.48,53.55,53.47,53.55,65319.0,27.7392,27.7755,27.734,27.7755,65319.0
2015-07-21 10:30:00,53.54,53.54,53.51,53.53,32593.0,27.7703,27.7703,27.7548,27.7652,32593.0
2015-07-21 10:35:00,53.53,53.53,53.48,53.48,33008.0,27.7652,27.7652,27.7392,27.7392,33008.0
2015-07-21 10:40:00,53.47,53.53,53.47,53.53,41263.0,27.734,27.7652,27.734,27.7652,41263.0
2015-07-21 10:45:00,53.53,53.54,53.5,53.52,63250.0,27.7652,27.7703,27.7496,27.76,63250.0
2015-07-21 10:50:00,53.52,53.54,53.49,53.53,73666.0,27.76,27.7703,27.7444,27.7652,73666.0
2015-07-21 10:55:00,53.54,53.54,53.5,53.52,58048.0,27.7703,27.7703,27.7496,27.76,58048.0
2015-07-21 11:00:00,53.51,53.54,53.49,53.54,43537.0,27.7548,27.7703,27.7444,27.7703,43537.0
2015-07-21 11:05:00,53.54,53.56,53.52,53.55,38507.0,27.7703,27.7807,27.76,27.7755,38507.0
2015-07-21 11:10:00,53.55,53.58,53.54,53.57,37075.0,27.7755,27.7911,27.7703,27.7859,37075.0
2015-07-21 11:15:00,53.56,53.57,53.49,53.5,67335.0,27.7807,27.7859,27.7444,27.7496,67335.0
2015-07-21 11:20:00,53.51,53.55,53.49,53.52,33692.0,27.7548,27.7755,27.7444,27.76,33692.0
2015-07-21 11:25:00,53.52,53.53,53.49,53.51,72871.0,27.76,27.7652,27.7444,27.7548,72871.0
2015-07-21 11:30:00,53.5,53.51,53.48,53.51,61743.0,27.7496,27.7548,27.7392,27.7548,61743.0
2015-07-21 11:35:00,53.51,53.51,53.49,53.5,79790.0,27.7548,27.7548,27.7444,27.7496,79790.0
2015-07-21 11:40:00,53.5,53.52,53.49,53.51,52591.0,27.7496,27.76,27.7444,27.7548,52591.0
2015-07-21 11:45:00,53.51,53.54,53.5,53.52,63418.0,27.7548,27.7703,27.7496,27.76,63418.0
2015-07-21 11:50:00,53.53,53.53,53.5,53.5,37498.0,27.7652,27.7652,27.7496,27.7496,37498.0
2015-07-21 11:55:00,53.5,53.51,53.46,53.48,63290.0,27.7496,27.7548,27.7288,27.7392,63290.0
2015-07-21 12:00:00,53.48,53.52,53.46,53.51,47967.0,27.7392,27.76,27.7288,27.7548,47967.0
2015-07-21 12:05:00,53.51,53.53,53.49,53.53,45489.0,27.7548,27.7652,27.7444,27.7652,45489.0
2015-07-21 12:10:00,53.53,53.53,53.49,53.51,37220.0,27.7652,27.7652,27.7444,27.7548,37220.0
2015-07-21 12:15:00,53.5,53.51,53.49,53.5,48360.0,27.7496,27.7548,27.7444,27.7496,48360.0
2015-07-21 12:20:00,53.5,53.54,53.49,53.51,30758.0,27.7496,27.7703,27.7444,27.7548,30758.0
2015-07-21 12:25:00,53.5,53.58,53.49,53.58,44382.0,27.7496,27.7911,27.7444,27.7911,44382.0
2015-07-21 12:30:00,53.57,53.63,53.56,53.57,62892.0,27.7859,27.817,27.7807,27.7859,62892.0
2015-07-21 12:35:00,53.56,53.57,53.55,53.55,25037.0,27.7807,27.7859,27.7755,27.7755,25037.0
2015-07-21 12:40:00,53.55,53.56,53.51,53.52,25101.0,27.7755,27.7807,27.7548,27.76,25101.0
2015-07-21 12:45:00,53.53,53.54,53.49,53.51,37189.0,27.7652,27.7703,27.7444,27.7548,37189.0
2015-07-21 12:50:00,53.51,53.52,53.48,53.5,38422.0,27.7548,27.76,27.7392,27.7496,38422.0
2015-07-21 12:55:00,53.5,53.53,53.49,53.53,48017.0,27.7496,27.7652,27.7444,27.7652,48017.0
2015-07-21 13:00:00,53.52,53.52,53.49,53.51,72776.0,27.76,27.76,27.7444,27.7548,72776.0
2015-07-21 13:05:00,53.51,53.52,53.49,53.51,65227.0,27.7548,27.76,27.7444,27.7548,65227.0
2015-07-21 13:10:00,53.5,53.53,53.5,53.52,36228.0,27.7496,27.7652,27.7496,27.76,36228.0
2015-07-21 13:15:00,53.53,53.53,53.5,53.51,19754.0,27.7652,27.7652,27.7496,27.7548,19754.0
2015-07-21 13:20:00,53.51,53.52,53.5,53.51,21709.0,27.7548,27.76,27.7496,27.7548,21709.0
2015-07-21 13:25:00,53.51,53.52,53.5,53.5,46959.0,27.7548,27.76,27.7496,27.7496,46959.0
2015-07-21 13:30:00,53.5,53.51,53.47,53.5,76833.0,27.7496,27.7548,27.734,27.7496,76833.0
2015-07-21 13:35:00,53.5,53.52,53.49,53.52,42176.0,27.7496,27.76,27.7444,27.76,42176.0
2015-07-21 13:40:00,53.51,53.54,53.5,53.53,24588.0,27.7548,27.7703,27.7496,27.7652,24588.0
2015-07-21 13:45:00,53.53,53.54,53.5,53.5,50165.0,27.7652,27.7703,27.7496,27.7496,50165.0
2015-07-21 13:50:00,53.5,53.51,53.49,53.51,52062.0,27.7496,27.7548,27.7444,27.7548,52062.0
2015-07-21 13:55:00,53.5,53.52,53.48,53.5,34348.0,27.7496,27.76,27.7392,27.7496,34348.0
2015-07-21 14:00:00,53.5,53.51,53.49,53.51,110341.0,27.7496,27.7548,27.7444,27.7548,110341.0
2015-07-21 14:05:00,53.51,53.52,53.49,53.5,48550.0,27.7548,27.76,27.7444,27.7496,48550.0
2015-07-21 14:10:00,53.51,53.51,53.43,53.43,30162.0,27.7548,27.7548,27.7133,27.7133,30162.0
2015-07-21 14:15:00,53.43,53.47,53.43,53.46,79230.0,27.7133,27.734,27.7133,27.7288,79230.0
2015-07-21 14:20:00,53.46,53.52,53.46,53.51,54219.0,27.7288,27.76,27.7288,27.7548,54219.0
2015-07-21 14:25:00,53.52,53.56,53.52,53.54,42888.0,27.76,27.7807,27.76,27.7703,42888.0
2015-07-21 14:30:00,53.54,53.55,53.5,53.51,38941.0,27.7703,27.7755,27.7496,27.7548,38941.0
2015-07-21 14:35:00,53.51,53.53,53.49,53.52,61905.0,27.7548,27.7652,27.7444,27.76,61905.0
2015-07-21 14:40:00,53.53,53.54,53.52,53.52,24904.0,27.7652,27.7703,27.76,27.76,24904.0
2015-07-21 14:45:00,53.51,53.52,53.48,53.49,37930.0,27.7548,27.76,27.7392,27.7444,37930.0
2015-07-21 14:50:00,53.5,53.5,53.46,53.48,43883.0,27.7496,27.7496,27.7288,27.7392,43883.0
2015-07-21 14:55:00,53.48,53.52,53.47,53.52,43151.0,27.7392,27.76,27.734,27.76,43151.0
2015-07-21 15:00:00,53.52,53.52,53.49,53.51,49866.0,27.76,27.76,27.7444,27.7548,49866.0
2015-07-21 15:05:00,53.51,53.51,53.49,53.51,43777.0,27.7548,27.7548,27.7444,27.7548,43777.0
2015-07-21 15:10:00,53.51,53.52,53.49,53.5,35666.0,27.7548,27.76,27.7444,27.7496,35666.0
2015-07-21 15:15:00,53.49,53.55,53.49,53.54,41698.0,27.7444,27.7755,27.7444,27.7703,41698.0
2015-07-21 15:20:00,53.53,53.54,53.49,53.5,63180.0,27.7652,27.7703,27.7444,27.7496,63180.0
2015-07-21 15:25:00,53.49,53.54,53.49,53.53,47083.0,27.7444,27.7703,27.7444,27.7652,47083.0
2015-07-21 15:30:00,53.52,53.56,53.51,53.55,58050.0,27.76,27.7807,27.7548,27.7755,58050.0
2015-07-21 15:35:00,53.55,53.55,53.52,53.53,44762.0,27.7755,27.7755,27.76,27.7652,44762.0
2015-07-21 15:40:00,53.53,53.53,53.5,53.5,55300.0,27.7652,27.7652,27.7496,27.7496,55300.0
2015-07-21 15:45:00,53.5,53.55,53.49,53.54,110468.0,27.7496,27.7755,27.7444,27.7703,110468.0
2015-07-21 15:50:00,53.54,53.54,53.5,53.5,84468.0,27.7703,27.7703,27.7496,27.7496,84468.0
2015-07-21 15:55:00,53.5,53.55,53.5,53.53,292863.0,27.7496,27.7755,27.7496,27.7652,292863.0
2015-07-22 09:30:00,53.66,53.98,53.65,53.82,273174.0,27.8326,27.9986,27.8274,27.9156,273174.0
2015-07-22 09:35:00,53.83,54.02,53.82,53.89,188319.0,27.9208,28.0193,27.9156,27.9519,188319.0
2015-07-22 09:40:00,53.89,53.94,53.81,53.86,103180.0,27.9519,27.9778,27.9104,27.9363,103180.0
2015-07-22 09:45:00,53.87,53.92,53.79,53.81,252000.0,27.9415,27.9674,27.9,27.9104,252000.0
2015-07-22 09:50:00,53.81,53.88,53.77,53.77,93518.0,27.9104,27.9467,27.8896,27.8896,93518.0
2015-07-22 09:55:00,53.78,53.81,53.76,53.79,288585.0,27.8948,27.9104,27.8844,27.9,288585.0
2015-07-22 10:00:00,53.8,53.91,53.8,53.84,79999.0,27.9052,27.9623,27.9052,27.9259,79999.0
2015-07-22 10:05:00,53.83,53.9,53.83,53.87,76808.0,27.9208,27.9571,27.9208,27.9415,76808.0
2015-07-22 10:10:00,53.87,53.94,53.86,53.93,80664.0,27.9415,27.9778,27.9363,27.9726,80664.0
2015-07-22 10:15:00,53.93,53.95,53.91,53.95,37753.0,27.9726,27.983,27.9623,27.983,37753.0
2015-07-22 10:20:00,53.95,53.97,53.94,53.96,71084.0,27.983,27.9934,27.9778,27.9882,71084.0
2015-07-22 10:25:00,53.96,53.99,53.94,53.97,73966.0,27.9882,28.0037,27.9778,27.9934,73966.0
2015-07-22 10:30:00,53.96,53.96,53.91,53.93,43600.0,27.9882,27.9882,27.9623,27.9726,43600.0
2015-07-22 10:35:00,53.94,53.95,53.9,53.94,74577.0,27.9778,27.983,27.9571,27.9778,74577.0
2015-07-22 10:40:00,53.95,53.95,53.92,53.94,47216.0,27.983,27.983,27.9674,27.9778,47216.0
2015-07-22 10:45:00,53.93,53.94,53.9,53.9,62531.0,27.9726,27.9778,27.9571,27.9571,62531.0
2015-07-22 10:50:00,53.9,53.9,53.85,53.89,195271.0,27.9571,27.9571,27.9311,27.9519,195271.0
2015-07-22 10:55:00,53.9,53.93,53.89,53.93,57371.0,27.9571,27.9726,27.9519,27.9726,57371.0
2015-07-22 11:00:00,53.93,53.95,53.91,53.91,67304.0,27.9726,27.983,27.9623,27.9623,67304.0
2015-07-22 11:05:00,53.91,53.91,53.87,53.88,111961.0,27.9623,27.9623,27.9415,27.9467,111961.0
2015-07-22 11:10:00,53.87,53.88,53.84,53.85,53658.0,27.9415,27.9467,27.9259,27.9311,53658.0
2015-07-22 11:15:00,53.85,53.87,53.76,53.76,145978.0,27.9311,27.9415,27.8844,27.8844,145978.0
2015-07-22 11:20:00,53.76,53.86,53.76,53.85,211829.0,27.8844,27.9363,27.8844,27.9311,211829.0
2015-07-22 11:25:00,53.85,53.87,53.83,53.86,124538.0,27.9311,27.9415,27.9208,27.9363,124538.0
2015-07-22 11:30:00,53.86,53.87,53.83,53.85,99791.0,27.9363,27.9415,27.9208,27.9311,99791.0
2015-07-22 11:35:00,53.86,53.87,53.82,53.85,55406.0,27.9363,27.9415,27.9156,27.9311,55406.0
2015-07-22 11:40:00,53.86,53.91,53.85,53.91,74705.0,27.9363,27.9623,27.9311,27.9623,74705.0
2015-07-22 11:45:00,53.9,53.96,53.89,53.9,125365.0,27.9571,27.9882,27.9519,27.9571,125365.0
2015-07-22 11:50:00,53.9,53.94,53.9,53.94,38069.0,27.9571,27.9778,27.9571,27.9778,38069.0
2015-07-22 11:55:00,53.94,53.98,53.93,53.94,94426.0,27.9778,27.9986,27.9726,27.9778,94426.0
2015-07-22 12:00:00,53.95,53.95,53.91,53.91,37933.0,27.983,27.983,27.9623,27.9623,37933.0
2015-07-22 12:05:00,53.9,53.93,53.89,53.9,72104.0,27.9571,27.9726,27.9519,27.9571,72104.0
2015-07-22 12:10:00,53.9,53.91,53.85,53.86,93679.0,27.9571,27.9623,27.9311,27.9363,93679.0
2015-07-22 12:15:00,53.86,53.87,53.82,53.86,37215.0,27.9363,27.9415,27.9156,27.9363,37215.0
2015-07-22 12:20:00,53.86,53.93,53.85,53.91,55375.0,27.9363,27.9726,27.9311,27.9623,55375.0
2015-07-22 12:25:00,53.91,53.95,53.9,53.91,73995.0,27.9623,27.983,27.9571,27.9623,73995.0
2015-07-22 12:30:00,53.91,53.95,53.9,53.95,52637.0,27.9623,27.983,27.9571,27.983,52637.0
2015-07-22 12:35:00,53.95,53.98,53.92,53.96,83311.0,27.983,27.9986,27.9674,27.9882,83311.0
2015-07-22 12:40:00,53.96,53.99,53.95,53.99,26140.0,27.9882,28.0037,27.983,28.0037,26140.0
2015-07-22 12:45:00,53.99,54.01,53.98,53.98,79582.0,28.0037,28.0141,27.9986,27.9986,79582.0
2015-07-22 12:50:00,53.98,53.99,53.94,53.95,124307.0,27.9986,28.0037,27.9778,27.983,124307.0
2015-07-22 12:55:00,53.96,53.97,53.89,53.9,137859.0,27.9882,27.9934,27.9519,27.9571,137859.0
2015-07-22 13:00:00,53.9,53.91,53.88,53.9,40718.0,27.9571,27.9623,27.9467,27.9571,40718.0
2015-07-22 13:05:00,53.89,53.91,53.87,53.88,44865.0,27.9519,27.9623,27.9415,27.9467,44865.0
2015-07-22 13:10:00,53.88,53.88,53.83,53.83,168737.0,27.9467,27.9467,27.9208,27.9208,168737.0
2015-07-22 13:15:00,53.82,53.85,53.8,53.83,148791.0,27.9156,27.9311,27.9052,27.9208,148791.0
2015-07-22 13:20:00,53.84,53.87,53.83,53.87,82189.0,27.9259,27.9415,27.9208,27.9415,82189.0
2015-07-22 13:25:00,53.87,53.89,53.86,53.86,35129.0,27.9415,27.9519,27.9363,27.9363,35129.0
2015-07-22 13:30:00,53.86,53.88,53.83,53.83,39916.0,27.9363,27.9467,27.9208,27.9208,39916.0
2015-07-22 13:35:00,53.83,53.86,53.82,53.84,48705.0,27.9208,27.9363,27.9156,27.9259,48705.0
2015-07-22 13:40:00,53.85,53.85,53.82,53.82,44640.0,27.9311,27.9311,27.9156,27.9156,44640.0
2015-07-22 13:45:00,53.83,53.83,53.77,53.77,36508.0,27.9208,27.9208,27.8896,27.8896,36508.0
2015-07-22 13:50:00,53.77,53.82,53.76,53.82,31970.0,27.8896,27.9156,27.8844,27.9156,31970.0
2015-07-22 13:55:00,53.82,53.82,53.77,53.78,24238.0,27.9156,27.9156,27.8896,27.8948,24238.0
2015-07-22 14:00:00,53.78,53.81,53.78,53.78,72508.0,27.8948,27.9104,27.8948,27.8948,72508.0
2015-07-22 14:05:00,53.78,53.79,53.77,53.78,45587.0,27.8948,27.9,27.8896,27.8948,45587.0
2015-07-22 14:10:00,53.77,53.79,53.76,53.78,71224.0,27.8896,27.9,27.8844,27.8948,71224.0
2015-07-22 14:15:00,53.79,53.84,53.77,53.84,53885.0,27.9,27.9259,27.8896,27.9259,53885.0
2015-07-22 14:20:00,53.84,53.85,53.81,53.81,30729.0,27.9259,27.9311,27.9104,27.9104,30729.0
2015-07-22 14:25:00,53.82,53.83,53.79,53.8,110060.0,27.9156,27.9208,27.9,27.9052,110060.0
2015-07-22 14:30:00,53.8,53.84,53.8,53.83,36365.0,27.9052,27.9259,27.9052,27.9208,36365.0
2015-07-22 14:35:00,53.83,53.86,53.83,53.85,53773.0,27.9208,27.9363,27.9208,27.9311,53773.0
2015-07-22 14:40:00,53.85,53.85,53.79,53.79,69784.0,27.9311,27.9311,27.9,27.9,69784.0
2015-07-22 14:45:00,53.79,53.82,53.79,53.8,192898.0,27.9,27.9156,27.9,27.9052,192898.0
2015-07-22 14:50:00,53.8,53.82,53.79,53.8,129283.0,27.9052,27.9156,27.9,27.9052,129283.0
2015-07-22 14:55:00,53.8,53.83,53.8,53.82,35916.0,27.9052,27.9208,27.9052,27.9156,35916.0
2015-07-22 15:00:00,53.81,53.85,53.81,53.82,98189.0,27.9104,27.9311,27.9104,27.9156,98189.0
2015-07-22 15:05:00,53.82,53.82,53.79,53.82,42806.0,27.9156,27.9156,27.9,27.9156,42806.0
2015-07-22 15:10:00,53.82,53.82,53.78,53.8,56132.0,27.9156,27.9156,27.8948,27.9052,56132.0
2015-07-22 15:15:00,53.79,53.83,53.77,53.82,71341.0,27.9,27.9208,27.8896,27.9156,71341.0
2015-07-22 15:20:00,53.82,53.84,53.8,53.82,47212.0,27.9156,27.9259,27.9052,27.9156,47212.0
2015-07-22 15:25:00,53.83,53.83,53.8,53.8,46988.0,27.9208,27.9208,27.9052,27.9052,46988.0
2015-07-22 15:30:00,53.8,53.82,53.8,53.81,81177.0,27.9052,27.9156,27.9052,27.9104,81177.0
2015-07-22 15:35:00,53.81,53.82,53.77,53.79,96122.0,27.9104,27.9156,27.8896,27.9,96122.0
2015-07-22 15:40:00,53.79,53.81,53.77,53.8,101892.0,27.9,27.9104,27.8896,27.9052,101892.0
2015-07-22 15:45:00,53.8,53.83,53.79,53.83,105955.0,27.9052,27.9208,27.9,27.9208,105955.0
2015-07-22 15:50:00,53.83,53.86,53.82,53.86,85968.0,27.9208,27.9363,27.9156,27.9363,85968.0
2015-07-22 15:55:00,53.86,53.96,53.85,53.95,308017.0,27.9363,27.9882,27.9311,27.983,308017.0
2015-07-23 09:30:00,53.95,53.96,53.63,53.64,153402.0,27.983,27.9882,27.817,27.8222,153402.0
2015-07-23 09:35:00,53.64,53.67,53.51,53.63,63018.0,27.8222,27.8378,27.7548,27.817,63018.0
2015-07-23 09:40:00,53.62,53.62,53.48,53.61,78923.0,27.8118,27.8118,27.7392,27.8066,78923.0
2015-07-23 09:45:00,53.62,53.69,53.59,53.66,117653.0,27.8118,27.8481,27.7963,27.8326,117653.0
2015-07-23 09:50:00,53.64,53.66,53.59,53.63,102113.0,27.8222,27.8326,27.7963,27.817,102113.0
2015-07-23 09:55:00,53.62,53.66,53.62,53.65,65628.0,27.8118,27.8326,27.8118,27.8274,65628.0
2015-07-23 10:00:00,53.64,53.74,53.64,53.72,45250.0,27.8222,27.8741,27.8222,27.8637,45250.0
2015-07-23 10:05:00,53.72,53.76,53.71,53.76,44033.0,27.8637,27.8844,27.8585,27.8844,44033.0
2015-07-23 10:10:00,53.76,53.8,53.75,53.75,22710.0,27.8844,27.9052,27.8793,27.8793,22710.0
2015-07-23 10:15:00,53.75,53.76,53.71,53.75,41426.0,27.8793,27.8844,27.8585,27.8793,41426.0
2015-07-23 10:20:00,53.75,53.84,53.74,53.82,64918.0,27.8793,27.9259,27.8741,27.9156,64918.0
2015-07-23 10:25:00,53.81,53.83,53.77,53.79,29726.0,27.9104,27.9208,27.8896,27.9,29726.0
2015-07-23 10:30:00,53.79,53.79,53.73,53.76,87123.0,27.9,27.9,27.8689,27.8844,87123.0
2015-07-23 10:35:00,53.77,53.8,53.76,53.78,34687.0,27.8896,27.9052,27.8844,27.8948,34687.0
2015-07-23 10:40:00,53.77,53.8,53.74,53.76,36479.0,27.8896,27.9052,27.8741,27.8844,36479.0
2015-07-23 10:45:00,53.76,53.79,53.73,53.78,51252.0,27.8844,27.9,27.8689,27.8948,51252.0
2015-07-23 10:50:00,53.78,53.8,53.74,53.75,64903.0,27.8948,27.9052,27.8741,27.8793,64903.0
2015-07-23 10:55:00,53.75,53.77,53.73,53.73,25262.0,27.8793,27.8896,27.8689,27.8689,25262.0
2015-07-23 11:00:00,53.73,53.75,53.68,53.7,34280.0,27.8689,27.8793,27.843,27.8533,34280.0
2015-07-23 11:05:00,53.7,53.71,53.63,53.66,35991.0,27.8533,27.8585,27.817,27.8326,35991.0
2015-07-23 11:10:00,53.66,53.73,53.65,53.72,49696.0,27.8326,27.8689,27.8274,27.8637,49696.0
2015-07-23 11:15:00,53.71,53.74,53.69,53.71,45680.0,27.8585,27.8741,27.8481,27.8585,45680.0
2015-07-23 11:20:00,53.71,53.71,53.62,53.68,91994.0,27.8585,27.8585,27.8118,27.843,91994.0
2015-07-23 11:25:00,53.67,53.69,53.61,53.69,82484.0,27.8378,27.8481,27.8066,27.8481,82484.0
2015-07-23 11:30:00,53.67,53.68,53.64,53.68,75887.0,27.8378,27.843,27.8222,27.843,75887.0
2015-07-23 11:35:00,53.67,53.68,53.63,53.65,36974.0,27.8378,27.843,27.817,27.8274,36974.0
2015-07-23 11:40:00,53.65,53.68,53.63,53.67,34276.0,27.8274,27.843,27.817,27.8378,34276.0
2015-07-23 11:45:00,53.67,53.7,53.65,53.69,25557.0,27.8378,27.8533,27.8274,27.8481,25557.0
2015-07-23 11:50:00,53.7,53.74,53.68,53.69,38810.0,27.8533,27.8741,27.843,27.8481,38810.0
2015-07-23 11:55:00,53.7,53.73,53.69,53.72,53978.0,27.8533,27.8689,27.8481,27.8637,53978.0
2015-07-23 12:00:00,53.72,53.77,53.71,53.75,38675.0,27.8637,27.8896,27.8585,27.8793,38675.0
2015-07-23 12:05:00,53.74,53.75,53.69,53.74,21983.0,27.8741,27.8793,27.8481,27.8741,21983.0
2015-07-23 12:10:00,53.73,53.73,53.69,53.71,127568.0,27.8689,27.8689,27.8481,27.8585,127568.0
2015-07-23 12:15:00,53.71,53.75,53.68,53.74,24575.0,27.8585,27.8793,27.843,27.8741,24575.0
2015-07-23 12:20:00,53.73,53.75,53.69,53.72,31703.0,27.8689,27.8793,27.8481,27.8637,31703.0
2015-07-23 12:25:00,53.72,53.77,53.71,53.71,21668.0,27.8637,27.8896,27.8585,27.8585,21668.0
2015-07-23 12:30:00,53.71,53.73,53.68,53.71,22656.0,27.8585,27.8689,27.843,27.8585,22656.0
2015-07-23 12:35:00,53.72,53.75,53.69,53.74,33014.0,27.8637,27.8793,27.8481,27.8741,33014.0
2015-07-23 12:40:00,53.74,53.78,53.73,53.77,26107.0,27.8741,27.8948,27.8689,27.8896,26107.0
2015-07-23 12:45:00,53.77,53.78,53.74,53.77,20847.0,27.8896,27.8948,27.8741,27.8896,20847.0
2015-07-23 12:50:00,53.77,53.78,53.75,53.77,16608.0,27.8896,27.8948,27.8793,27.8896,16608.0
2015-07-23 12:55:00,53.76,53.76,53.74,53.75,12074.0,27.8844,27.8844,27.8741,27.8793,12074.0
2015-07-23 13:00:00,53.75,53.78,53.73,53.78,23041.0,27.8793,27.8948,27.8689,27.8948,23041.0
2015-07-23 13:05:00,53.78,53.86,53.75,53.86,74076.0,27.8948,27.9363,27.8793,27.9363,74076.0
2015-07-23 13:10:00,53.87,53.87,53.81,53.81,26173.0,27.9415,27.9415,27.9104,27.9104,26173.0
2015-07-23 13:15:00,53.81,53.88,53.81,53.87,21046.0,27.9104,27.9467,27.9104,27.9415,21046.0
2015-07-23 13:20:00,53.86,53.87,53.84,53.84,23334.0,27.9363,27.9415,27.9259,27.9259,23334.0
2015-07-23 13:25:00,53.84,53.89,53.81,53.86,39167.0,27.9259,27.9519,27.9104,27.9363,39167.0
2015-07-23 13:30:00,53.86,53.87,53.85,53.86,16331.0,27.9363,27.9415,27.9311,27.9363,16331.0
2015-07-23 13:35:00,53.86,53.88,53.83,53.87,29623.0,27.9363,27.9467,27.9208,27.9415,29623.0
2015-07-23 13:40:00,53.87,53.88,53.85,53.88,20697.0,27.9415,27.9467,27.9311,27.9467,20697.0
2015-07-23 13:45:00,53.88,53.93,53.86,53.93,49508.0,27.9467,27.9726,27.9363,27.9726,49508.0
2015-07-23 13:50:00,53.92,53.95,53.9,53.94,36223.0,27.9674,27.983,27.9571,27.9778,36223.0
2015-07-23 13:55:00,53.95,53.97,53.94,53.95,21139.0,27.983,27.9934,27.9778,27.983,21139.0
2015-07-23 14:00:00,53.94,53.95,53.92,53.94,20672.0,27.9778,27.983,27.9674,27.9778,20672.0
2015-07-23 14:05:00,53.94,53.97,53.92,53.96,60052.0,27.9778,27.9934,27.9674,27.9882,60052.0
2015-07-23 14:10:00,53.95,53.96,53.88,53.89,46930.0,27.983,27.9882,27.9467,27.9519,46930.0
2015-07-23 14:15:00,53.89,53.91,53.86,53.88,29683.0,27.9519,27.9623,27.9363,27.9467,29683.0
2015-07-23 14:20:00,53.88,53.89,53.85,53.86,32485.0,27.9467,27.9519,27.9311,27.9363,32485.0
2015-07-23 14:25:00,53.86,53.89,53.85,53.88,21756.0,27.9363,27.9519,27.9311,27.9467,21756.0
2015-07-23 14:30:00,53.88,53.89,53.86,53.86,18085.0,27.9467,27.9519,27.9363,27.9363,18085.0
2015-07-23 14:35:00,53.87,53.88,53.85,53.87,25713.0,27.9415,27.9467,27.9311,27.9415,25713.0
2015-07-23 14:40:00,53.86,53.87,53.84,53.85,24165.0,27.9363,27.9415,27.9259,27.9311,24165.0
2015-07-23 14:45:00,53.85,53.85,53.83,53.85,17922.0,27.9311,27.9311,27.9208,27.9311,17922.0
2015-07-23 14:50:00,53.85,53.86,53.78,53.79,56108.0,27.9311,27.9363,27.8948,27.9,56108.0
2015-07-23 14:55:00,53.79,53.83,53.78,53.81,57901.0,27.9,27.9208,27.8948,27.9104,57901.0
2015-07-23 15:00:00,53.8,53.81,53.76,53.77,44929.0,27.9052,27.9104,27.8844,27.8896,44929.0
2015-07-23 15:05:00,53.77,53.81,53.76,53.8,37272.0,27.8896,27.9104,27.8844,27.9052,37272.0
2015-07-23 15:10:00,53.8,53.82,53.76,53.8,85780.0,27.9052,27.9156,27.8844,27.9052,85780.0
2015-07-23 15:15:00,53.79,53.82,53.77,53.79,57149.0,27.9,27.9156,27.8896,27.9,57149.0
2015-07-23 15:20:00,53.8,53.8,53.78,53.8,34190.0,27.9052,27.9052,27.8948,27.9052,34190.0
2015-07-23 15:25:00,53.8,53.82,53.79,53.82,48541.0,27.9052,27.9156,27.9,27.9156,48541.0
2015-07-23 15:30:00,53.82,53.82,53.79,53.8,56893.0,27.9156,27.9156,27.9,27.9052,56893.0
2015-07-23 15:35:00,53.8,53.84,53.79,53.84,61155.0,27.9052,27.9259,27.9,27.9259,61155.0
2015-07-23 15:40:00,53.84,53.86,53.81,53.81,68262.0,27.9259,27.9363,27.9104,27.9104,68262.0
2015-07-23 15:45:00,53.81,53.84,53.78,53.84,99813.0,27.9104,27.9259,27.8948,27.9259,99813.0
2015-07-23 15:50:00,53.83,53.83,53.79,53.79,91405.0,27.9208,27.9208,27.9,27.9,91405.0
2015-07-23 15:55:00,53.79,53.87,53.78,53.85,293909.0,27.9,27.9415,27.8948,27.9311,293909.0
2015-07-24 09:30:00,53.77,53.77,53.61,53.66,126378.0,27.8896,27.8896,27.8066,27.8326,126378.0
2015-07-24 09:35:00,53.66,53.76,53.66,53.68,61736.0,27.8326,27.8844,27.8326,27.843,61736.0
2015-07-24 09:40:00,53.67,53.71,53.64,53.65,66035.0,27.8378,27.8585,27.8222,27.8274,66035.0
2015-07-24 09:45:00,53.65,53.66,53.63,53.65,41764.0,27.8274,27.8326,27.817,27.8274,41764.0
2015-07-24 09:50:00,53.65,53.74,53.65,53.74,97893.0,27.8274,27.8741,27.8274,27.8741,97893.0
2015-07-24 09:55:00,53.74,53.77,53.69,53.71,63951.0,27.8741,27.8896,27.8481,27.8585,63951.0
2015-07-24 10:00:00,53.7,53.71,53.66,53.69,60372.0,27.8533,27.8585,27.8326,27.8481,60372.0
2015-07-24 10:05:00,53.7,53.76,53.7,53.76,49066.0,27.8533,27.8844,27.8533,27.8844,49066.0
2015-07-24 10:10:00,53.75,53.81,53.74,53.79,76519.0,27.8793,27.9104,27.8741,27.9,76519.0
2015-07-24 10:15:00,53.79,53.88,53.77,53.87,75583.0,27.9,27.9467,27.8896,27.9415,75583.0
2015-07-24 10:20:00,53.87,53.91,53.86,53.91,33592.0,27.9415,27.9623,27.9363,27.9623,33592.0
2015-07-24 10:25:00,53.9,53.97,53.87,53.95,73930.0,27.9571,27.9934,27.9415,27.983,73930.0
2015-07-24 10:30:00,53.95,53.95,53.86,53.86,79467.0,27.983,27.983,27.9363,27.9363,79467.0
2015-07-24 10:35:00,53.86,53.87,53.82,53.86,63175.0,27.9363,27.9415,27.9156,27.9363,63175.0
2015-07-24 10:40:00,53.86,53.88,53.85,53.87,58717.0,27.9363,27.9467,27.9311,27.9415,58717.0
2015-07-24 10:45:00,53.87,53.89,53.85,53.89,62775.0,27.9415,27.9519,27.9311,27.9519,62775.0
2015-07-24 10:50:00,53.88,53.91,53.88,53.91,30802.0,27.9467,27.9623,27.9467,27.9623,30802.0
2015-07-24 10:55:00,53.91,53.93,53.87,53.88,35153.0,27.9623,27.9726,27.9415,27.9467,35153.0
2015-07-24 11:00:00,53.87,53.9,53.87,53.89,40465.0,27.9415,27.9571,27.9415,27.9519,40465.0
2015-07-24 11:05:00,53.89,53.94,53.88,53.94,74021.0,27.9519,27.9778,27.9467,27.9778,74021.0
2015-07-24 11:10:00,53.94,53.95,53.89,53.9,50303.0,27.9778,27.983,27.9519,27.9571,50303.0
2015-07-24 11:15:00,53.9,53.95,53.89,53.94,37295.0,27.9571,27.983,27.9519,27.9778,37295.0
2015-07-24 11:20:00,53.95,53.95,53.88,53.89,31632.0,27.983,27.983,27.9467,27.9519,31632.0
2015-07-24 11:25:00,53.89,53.89,53.84,53.84,35105.0,27.9519,27.9519,27.9259,27.9259,35105.0
2015-07-24 11:30:00,53.85,53.85,53.8,53.8,30611.0,27.9311,27.9311,27.9052,27.9052,30611.0
2015-07-24 11:35:00,53.8,53.83,53.8,53.8,29320.0,27.9052,27.9208,27.9052,27.9052,29320.0
2015-07-24 11:40:00,53.8,53.82,53.79,53.81,39358.0,27.9052,27.9156,27.9,27.9104,39358.0
2015-07-24 11:45:00,53.8,53.87,53.78,53.85,40008.0,27.9052,27.9415,27.8948,27.9311,40008.0
2015-07-24 11:50:00,53.85,53.86,53.84,53.84,33280.0,27.9311,27.9363,27.9259,27.9259,33280.0
2015-07-24 11:55:00,53.84,53.87,53.83,53.86,120024.0,27.9259,27.9415,27.9208,27.9363,120024.0
2015-07-24 12:00:00,53.85,53.88,53.84,53.87,67222.0,27.9311,27.9467,27.9259,27.9415,67222.0
2015-07-24 12:05:00,53.87,53.89,53.86,53.89,25051.0,27.9415,27.9519,27.9363,27.9519,25051.0
2015-07-24 12:10:00,53.88,53.9,53.88,53.9,14277.0,27.9467,27.9571,27.9467,27.9571,14277.0
2015-07-24 12:15:00,53.9,53.9,53.86,53.86,26302.0,27.9571,27.9571,27.9363,27.9363,26302.0
2015-07-24 12:20:00,53.87,53.87,53.82,53.83,38064.0,27.9415,27.9415,27.9156,27.9208,38064.0
2015-07-24 12:25:00,53.83,53.83,53.74,53.78,65353.0,27.9208,27.9208,27.8741,27.8948,65353.0
2015-07-24 12:30:00,53.78,53.79,53.75,53.78,30152.0,27.8948,27.9,27.8793,27.8948,30152.0
2015-07-24 12:35:00,53.77,53.84,53.77,53.81,81920.0,27.8896,27.9259,27.8896,27.9104,81920.0
2015-07-24 12:40:00,53.81,53.83,53.79,53.83,40700.0,27.9104,27.9208,27.9,27.9208,40700.0
2015-07-24 12:45:00,53.82,53.83,53.74,53.76,40093.0,27.9156,27.9208,27.8741,27.8844,40093.0
2015-07-24 12:50:00,53.75,53.79,53.74,53.79,52782.0,27.8793,27.9,27.8741,27.9,52782.0
2015-07-24 12:55:00,53.79,53.81,53.76,53.78,59923.0,27.9,27.9104,27.8844,27.8948,59923.0
2015-07-24 13:00:00,53.77,53.84,53.77,53.83,45659.0,27.8896,27.9259,27.8896,27.9208,45659.0
2015-07-24 13:05:00,53.82,53.85,53.81,53.85,43752.0,27.9156,27.9311,27.9104,27.9311,43752.0
2015-07-24 13:10:00,53.85,53.89,53.82,53.89,68510.0,27.9311,27.9519,27.9156,27.9519,68510.0
2015-07-24 13:15:00,53.89,53.89,53.85,53.86,34925.0,27.9519,27.9519,27.9311,27.9363,34925.0
2015-07-24 13:20:00,53.87,53.87,53.81,53.86,36789.0,27.9415,27.9415,27.9104,27.9363,36789.0
2015-07-24 13:25:00,53.86,53.86,53.83,53.83,23231.0,27.9363,27.9363,27.9208,27.9208,23231.0
2015-07-24 13:30:00,53.84,53.89,53.81,53.89,91585.0,27.9259,27.9519,27.9104,27.9519,91585.0
2015-07-24 13:35:00,53.9,53.91,53.88,53.91,28586.0,27.9571,27.9623,27.9467,27.9623,28586.0
2015-07-24 13:40:00,53.9,53.91,53.86,53.87,24391.0,27.9571,27.9623,27.9363,27.9415,24391.0
2015-07-24 13:45:00,53.86,53.87,53.82,53.87,52245.0,27.9363,27.9415,27.9156,27.9415,52245.0
2015-07-24 13:50:00,53.86,53.89,53.85,53.87,55279.0,27.9363,27.9519,27.9311,27.9415,55279.0
2015-07-24 13:55:00,53.86,53.87,53.81,53.82,52808.0,27.9363,27.9415,27.9104,27.9156,52808.0
2015-07-24 14:00:00,53.82,53.82,53.74,53.77,48239.0,27.9156,27.9156,27.8741,27.8896,48239.0
2015-07-24 14:05:00,53.78,53.78,53.74,53.77,55424.0,27.8948,27.8948,27.8741,27.8896,55424.0
2015-07-24 14:10:00,53.77,53.8,53.75,53.77,49451.0,27.8896,27.9052,27.8793,27.8896,49451.0
2015-07-24 14:15:00,53.76,53.77,53.73,53.77,63670.0,27.8844,27.8896,27.8689,27.8896,63670.0
2015-07-24 14:20:00,53.76,53.81,53.74,53.81,71006.0,27.8844,27.9104,27.8741,27.9104,71006.0
2015-07-24 14:25:00,53.81,53.84,53.78,53.82,39019.0,27.9104,27.9259,27.8948,27.9156,39019.0
2015-07-24 14:30:00,53.83,53.84,53.76,53.76,29114.0,27.9208,27.9259,27.8844,27.8844,29114.0
2015-07-24 14:35:00,53.76,53.79,53.74,53.78,44935.0,27.8844,27.9,27.8741,27.8948,44935.0
2015-07-24 14:40:00,53.78,53.79,53.74,53.79,27803.0,27.8948,27.9,27.8741,27.9,27803.0
2015-07-24 14:45:00,53.79,53.79,53.74,53.77,47569.0,27.9,27.9,27.8741,27.8896,47569.0
2015-07-24 14:50:00,53.77,53.77,53.74,53.77,61619.0,27.8896,27.8896,27.8741,27.8896,61619.0
2015-07-24 14:55:00,53.76,53.81,53.76,53.8,37585.0,27.8844,27.9104,27.8844,27.9052,37585.0
2015-07-24 15:00:00,53.8,53.83,53.76,53.83,78180.0,27.9052,27.9208,27.8844,27.9208,78180.0
2015-07-24 15:05:00,53.84,53.85,53.79,53.82,62372.0,27.9259,27.9311,27.9,27.9156,62372.0
2015-07-24 15:10:00,53.82,53.84,53.77,53.78,48548.0,27.9156,27.9259,27.8896,27.8948,48548.0
2015-07-24 15:15:00,53.77,53.79,53.75,53.77,42785.0,27.8896,27.9,27.8793,27.8896,42785.0
2015-07-24 15:20:00,53.76,53.8,53.74,53.75,94528.0,27.8844,27.9052,27.8741,27.8793,94528.0
2015-07-24 15:25:00,53.75,53.77,53.74,53.75,125459.0,27.8793,27.8896,27.8741,27.8793,125459.0
2015-07-24 15:30:00,53.76,53.79,53.74,53.77,88288.0,27.8844,27.9,27.8741,27.8896,88288.0
2015-07-24 15:35:00,53.77,53.78,53.74,53.75,69309.0,27.8896,27.8948,27.8741,27.8793,69309.0
2015-07-24 15:40:00,53.75,53.78,53.74,53.77,86339.0,27.8793,27.8948,27.8741,27.8896,86339.0
2015-07-24 15:45:00,53.77,53.81,53.75,53.76,132462.0,27.8896,27.9104,27.8793,27.8844,132462.0
2015-07-24 15:50:00,53.75,53.81,53.75,53.8,113989.0,27.8793,27.9104,27.8793,27.9052,113989.0
2015-07-24 15:55:00,53.79,53.84,53.79,53.81,303854.0,27.9,27.9259,27.9,27.9104,303854.0
2015-07-27 09:30:00,53.53,53.93,53.51,53.92,213330.0,27.7652,27.9726,27.7548,27.9674,213330.0
2015-07-27 09:35:00,53.9,53.93,53.78,53.9,112155.0,27.9571,27.9726,27.8948,27.9571,112155.0
2015-07-27 09:40:00,53.9,53.92,53.63,53.71,95969.0,27.9571,27.9674,27.817,27.8585,95969.0
2015-07-27 09:45:00,53.71,53.8,53.71,53.77,80072.0,27.8585,27.9052,27.8585,27.8896,80072.0
2015-07-27 09:50:00,53.77,53.78,53.71,53.73,79755.0,27.8896,27.8948,27.8585,27.8689,79755.0
2015-07-27 09:55:00,53.72,53.75,53.67,53.75,66551.0,27.8637,27.8793,27.8378,27.8793,66551.0
2015-07-27 10:00:00,53.74,53.75,53.65,53.65,104850.0,27.8741,27.8793,27.8274,27.8274,104850.0
2015-07-27 10:05:00,53.65,53.72,53.64,53.7,52848.0,27.8274,27.8637,27.8222,27.8533,52848.0
2015-07-27 10:10:00,53.7,53.77,53.7,53.75,67787.0,27.8533,27.8896,27.8533,27.8793,67787.0
2015-07-27 10:15:00,53.76,53.87,53.73,53.85,83273.0,27.8844,27.9415,27.8689,27.9311,83273.0
2015-07-27 10:20:00,53.85,53.9,53.78,53.8,81420.0,27.9311,27.9571,27.8948,27.9052,81420.0
2015-07-27 10:25:00,53.79,53.8,53.74,53.77,32782.0,27.9,27.9052,27.8741,27.8896,32782.0
2015-07-27 10:30:00,53.77,53.88,53.76,53.86,48701.0,27.8896,27.9467,27.8844,27.9363,48701.0
2015-07-27 10:35:00,53.85,53.89,53.82,53.89,50974.0,27.9311,27.9519,27.9156,27.9519,50974.0
2015-07-27 10:40:00,53.89,53.94,53.88,53.93,53209.0,27.9519,27.9778,27.9467,27.9726,53209.0
2015-07-27 10:45:00,53.94,53.95,53.87,53.92,61378.0,27.9778,27.983,27.9415,27.9674,61378.0
2015-07-27 10:50:00,53.91,53.94,53.87,53.91,33764.0,27.9623,27.9778,27.9415,27.9623,33764.0
2015-07-27 10:55:00,53.91,53.95,53.89,53.92,33302.0,27.9623,27.983,27.9519,27.9674,33302.0
2015-07-27 11:00:00,53.91,54.04,53.89,54.04,254913.0,27.9623,28.0297,27.9519,28.0297,254913.0
2015-07-27 11:05:00,54.03,54.1,54.03,54.05,38064.0,28.0245,28.0608,28.0245,28.0349,38064.0
2015-07-27 11:10:00,54.04,54.05,53.99,54.0,110658.0,28.0297,28.0349,28.0037,28.0089,110658.0
2015-07-27 11:15:00,53.99,54.02,53.93,53.99,74444.0,28.0037,28.0193,27.9726,28.0037,74444.0
2015-07-27 11:20:00,53.99,54.01,53.93,53.98,70679.0,28.0037,28.0141,27.9726,27.9986,70679.0
2015-07-27 11:25:00,53.98,53.99,53.9,53.9,65390.0,27.9986,28.0037,27.9571,27.9571,65390.0
2015-07-27 11:30:00,53.9,53.9,53.82,53.86,72925.0,27.9571,27.9571,27.9156,27.9363,72925.0
2015-07-27 11:35:00,53.86,53.9,53.85,53.89,33642.0,27.9363,27.9571,27.9311,27.9519,33642.0
2015-07-27 11:40:00,53.9,53.9,53.79,53.8,73566.0,27.9571,27.9571,27.9,27.9052,73566.0
2015-07-27 11:45:00,53.8,53.93,53.78,53.93,122150.0,27.9052,27.9726,27.8948,27.9726,122150.0
2015-07-27 11:50:00,53.93,54.02,53.91,54.01,126833.0,27.9726,28.0193,27.9623,28.0141,126833.0
2015-07-27 11:55:00,54.02,54.08,53.98,54.07,55794.0,28.0193,28.0504,27.9986,28.0452,55794.0
2015-07-27 12:00:00,54.07,54.07,54.01,54.02,35386.0,28.0452,28.0452,28.0141,28.0193,35386.0
2015-07-27 12:05:00,54.01,54.02,53.97,54.0,24912.0,28.0141,28.0193,27.9934,28.0089,24912.0
2015-07-27 12:10:00,54.01,54.01,53.95,53.96,20634.0,28.0141,28.0141,27.983,27.9882,20634.0
2015-07-27 12:15:00,53.95,53.95,53.91,53.94,58041.0,27.983,27.983,27.9623,27.9778,58041.0
2015-07-27 12:20:00,53.94,53.99,53.94,53.98,27858.0,27.9778,28.0037,27.9778,27.9986,27858.0
2015-07-27 12:25:00,53.99,53.99,53.95,53.98,20696.0,28.0037,28.0037,27.983,27.9986,20696.0
2015-07-27 12:30:00,53.98,54.0,53.96,53.96,17470.0,27.9986,28.0089,27.9882,27.9882,17470.0
2015-07-27 12:35:00,53.96,53.98,53.95,53.98,19458.0,27.9882,27.9986,27.983,27.9986,19458.0
2015-07-27 12:40:00,53.98,53.98,53.94,53.96,24341.0,27.9986,27.9986,27.9778,27.9882,24341.0
2015-07-27 12:45:00,53.95,53.97,53.88,53.88,16144.0,27.983,27.9934,27.9467,27.9467,16144.0
2015-07-27 12:50:00,53.87,53.89,53.84,53.86,17783.0,27.9415,27.9519,27.9259,27.9363,17783.0
2015-07-27 12:55:00,53.85,53.86,53.79,53.79,91194.0,27.9311,27.9363,27.9,27.9,91194.0
2015-07-27 13:00:00,53.79,53.8,53.78,53.79,17359.0,27.9,27.9052,27.8948,27.9,17359.0
2015-07-27 13:05:00,53.79,53.81,53.78,53.8,19313.0,27.9,27.9104,27.8948,27.9052,19313.0
2015-07-27 13:10:00,53.8,53.81,53.77,53.8,32832.0,27.9052,27.9104,27.8896,27.9052,32832.0
2015-07-27 13:15:00,53.79,53.82,53.78,53.79,27230.0,27.9,27.9156,27.8948,27.9,27230.0
2015-07-27 13:20:00,53.79,53.8,53.76,53.79,88934.0,27.9,27.9052,27.8844,27.9,88934.0
2015-07-27 13:25:00,53.79,53.84,53.79,53.84,55470.0,27.9,27.9259,27.9,27.9259,55470.0
2015-07-27 13:30:00,53.83,53.85,53.83,53.85,15297.0,27.9208,27.9311,27.9208,27.9311,15297.0
2015-07-27 13:35:00,53.85,53.86,53.82,53.85,34995.0,27.9311,27.9363,27.9156,27.9311,34995.0
2015-07-27 13:40:00,53.85,53.9,53.84,53.88,68696.0,27.9311,27.9571,27.9259,27.9467,68696.0
2015-07-27 13:45:00,53.89,53.98,53.88,53.98,47092.0,27.9519,27.9986,27.9467,27.9986,47092.0
2015-07-27 13:50:00,53.97,54.03,53.96,54.03,52593.0,27.9934,28.0245,27.9882,28.0245,52593.0
2015-07-27 13:55:00,54.03,54.05,54.01,54.03,63236.0,28.0245,28.0349,28.0141,28.0245,63236.0
2015-07-27 14:00:00,54.03,54.03,53.97,54.01,57199.0,28.0245,28.0245,27.9934,28.0141,57199.0
2015-07-27 14:05:00,54.01,54.03,53.99,54.01,27026.0,28.0141,28.0245,28.0037,28.0141,27026.0
2015-07-27 14:10:00,54.02,54.02,53.99,54.01,16090.0,28.0193,28.0193,28.0037,28.0141,16090.0
2015-07-27 14:15:00,54.01,54.13,54.0,54.1,112407.0,28.0141,28.0764,28.0089,28.0608,112407.0
2015-07-27 14:20:00,54.1,54.13,54.07,54.11,66566.0,28.0608,28.0764,28.0452,28.066,66566.0
2015-07-27 14:25:00,54.11,54.11,54.06,54.08,22098.0,28.066,28.066,28.0401,28.0504,22098.0
2015-07-27 14:30:00,54.08,54.08,53.99,54.0,43440.0,28.0504,28.0504,28.0037,28.0089,43440.0
2015-07-27 14:35:00,54.01,54.04,54.0,54.03,42175.0,28.0141,28.0297,28.0089,28.0245,42175.0
2015-07-27 14:40:00,54.03,54.05,54.0,54.03,88570.0,28.0245,28.0349,28.0089,28.0245,88570.0
2015-07-27 14:45:00,54.02,54.08,54.01,54.08,27906.0,28.0193,28.0504,28.0141,28.0504,27906.0
2015-07-27 14:50:00,54.07,54.08,54.03,54.04,42709.0,28.0452,28.0504,28.0245,28.0297,42709.0
2015-07-27 14:55:00,54.03,54.05,54.01,54.05,27016.0,28.0245,28.0349,28.0141,28.0349,27016.0
2015-07-27 15:00:00,54.04,54.05,53.97,53.99,52786.0,28.0297,28.0349,27.9934,28.0037,52786.0
2015-07-27 15:05:00,53.98,53.99,53.94,53.96,67770.0,27.9986,28.0037,27.9778,27.9882,67770.0
2015-07-27 15:10:00,53.95,53.96,53.92,53.96,61007.0,27.983,27.9882,27.9674,27.9882,61007.0
2015-07-27 15:15:00,53.95,53.96,53.84,53.87,52153.0,27.983,27.9882,27.9259,27.9415,52153.0
2015-07-27 15:20:00,53.87,53.9,53.85,53.86,51665.0,27.9415,27.9571,27.9311,27.9363,51665.0
2015-07-27 15:25:00,53.86,53.91,53.86,53.88,64282.0,27.9363,27.9623,27.9363,27.9467,64282.0
2015-07-27 15:30:00,53.88,53.92,53.87,53.91,56345.0,27.9467,27.9674,27.9415,27.9623,56345.0
2015-07-27 15:35:00,53.91,53.92,53.85,53.86,71308.0,27.9623,27.9674,27.9311,27.9363,71308.0
2015-07-27 15:40:00,53.85,53.85,53.79,53.8,92222.0,27.9311,27.9311,27.9,27.9052,92222.0
2015-07-27 15:45:00,53.79,53.83,53.78,53.83,135333.0,27.9,27.9208,27.8948,27.9208,135333.0
2015-07-27 15:50:00,53.82,53.85,53.81,53.85,123358.0,27.9156,27.9311,27.9104,27.9311,123358.0
2015-07-27 15:55:00,53.84,53.98,53.83,53.96,441366.0,27.9259,27.9986,27.9208,27.9882,441366.0
2015-07-28 09:30:00,54.1,54.27,54.0,54.22,189827.0,28.0608,28.149,28.0089,28.123,189827.0
2015-07-28 09:35:00,54.19,54.6,54.19,54.43,165829.0,28.1075,28.3201,28.1075,28.232,165829.0
2015-07-28 09:40:00,54.44,54.45,54.34,54.4,124379.0,28.2372,28.2423,28.1853,28.2164,124379.0
2015-07-28 09:45:00,54.39,54.52,54.31,54.47,102709.0,28.2112,28.2786,28.1697,28.2527,102709.0
2015-07-28 09:50:00,54.46,54.48,54.39,54.43,118845.0,28.2475,28.2579,28.2112,28.232,118845.0
2015-07-28 09:55:00,54.43,54.46,54.41,54.45,63495.0,28.232,28.2475,28.2216,28.2423,63495.0
2015-07-28 10:00:00,54.45,54.51,54.37,54.48,126421.0,28.2423,28.2735,28.2008,28.2579,126421.0
2015-07-28 10:05:00,54.47,54.47,54.22,54.23,119518.0,28.2527,28.2527,28.123,28.1282,119518.0
2015-07-28 10:10:00,54.23,54.23,54.14,54.21,63684.0,28.1282,28.1282,28.0815,28.1179,63684.0
2015-07-28 10:15:00,54.22,54.28,54.18,54.2,61101.0,28.123,28.1542,28.1023,28.1127,61101.0
2015-07-28 10:20:00,54.21,54.22,54.17,54.19,28761.0,28.1179,28.123,28.0971,28.1075,28761.0
2015-07-28 10:25:00,54.19,54.19,54.05,54.05,57108.0,28.1075,28.1075,28.0349,28.0349,57108.0
2015-07-28 10:30:00,54.05,54.18,54.05,54.15,55427.0,28.0349,28.1023,28.0349,28.0867,55427.0
2015-07-28 10:35:00,54.15,54.23,54.14,54.18,69525.0,28.0867,28.1282,28.0815,28.1023,69525.0
2015-07-28 10:40:00,54.18,54.2,54.12,54.17,55628.0,28.1023,28.1127,28.0712,28.0971,55628.0
2015-07-28 10:45:00,54.16,54.21,54.12,54.19,64517.0,28.0919,28.1179,28.0712,28.1075,64517.0
2015-07-28 10:50:00,54.2,54.28,54.19,54.26,58920.0,28.1127,28.1542,28.1075,28.1438,58920.0
2015-07-28 10:55:00,54.25,54.31,54.24,54.3,84396.0,28.1386,28.1697,28.1334,28.1645,84396.0
2015-07-28 11:00:00,54.3,54.39,54.3,54.37,127201.0,28.1645,28.2112,28.1645,28.2008,127201.0
2015-07-28 11:05:00,54.37,54.38,54.28,54.28,55938.0,28.2008,28.206,28.1542,28.1542,55938.0
2015-07-28 11:10:00,54.29,54.35,54.26,54.35,54252.0,28.1594,28.1905,28.1438,28.1905,54252.0
2015-07-28 11:15:00,54.35,54.45,54.35,54.42,70837.0,28.1905,28.2423,28.1905,28.2268,70837.0
2015-07-28 11:20:00,54.41,54.44,54.32,54.35,61709.0,28.2216,28.2372,28.1749,28.1905,61709.0
2015-07-28 11:25:00,54.35,54.38,54.29,54.34,93921.0,28.1905,28.206,28.1594,28.1853,93921.0
2015-07-28 11:30:00,54.35,54.43,54.34,54.41,75600.0,28.1905,28.232,28.1853,28.2216,75600.0
2015-07-28 11:35:00,54.41,54.42,54.24,54.26,107534.0,28.2216,28.2268,28.1334,28.1438,107534.0
2015-07-28 11:40:00,54.27,54.27,54.17,54.21,81394.0,28.149,28.149,28.0971,28.1179,81394.0
2015-07-28 11:45:00,54.22,54.34,54.2,54.34,78326.0,28.123,28.1853,28.1127,28.1853,78326.0
2015-07-28 11:50:00,54.33,54.37,54.31,54.35,64828.0,28.1801,28.2008,28.1697,28.1905,64828.0
2015-07-28 11:55:00,54.36,54.38,54.33,54.36,45714.0,28.1957,28.206,28.1801,28.1957,45714.0
2015-07-28 12:00:00,54.36,54.39,54.33,54.37,42403.0,28.1957,28.2112,28.1801,28.2008,42403.0
2015-07-28 12:05:00,54.37,54.39,54.32,54.32,75944.0,28.2008,28.2112,28.1749,28.1749,75944.0
2015-07-28 12:10:00,54.33,54.36,54.32,54.33,42274.0,28.1801,28.1957,28.1749,28.1801,42274.0
2015-07-28 12:15:00,54.33,54.38,54.33,54.33,39635.0,28.1801,28.206,28.1801,28.1801,39635.0
2015-07-28 12:20:00,54.34,54.37,54.33,54.36,38218.0,28.1853,28.2008,28.1801,28.1957,38218.0
2015-07-28 12:25:00,54.35,54.39,54.34,54.37,36383.0,28.1905,28.2112,28.1853,28.2008,36383.0
2015-07-28 12:30:00,54.37,54.38,54.35,54.38,34424.0,28.2008,28.206,28.1905,28.206,34424.0
2015-07-28 12:35:00,54.38,54.41,54.37,54.41,63158.0,28.206,28.2216,28.2008,28.2216,63158.0
2015-07-28 12:40:00,54.41,54.45,54.4,54.42,33061.0,28.2216,28.2423,28.2164,28.2268,33061.0
2015-07-28 12:45:00,54.43,54.45,54.41,54.44,36548.0,28.232,28.2423,28.2216,28.2372,36548.0
2015-07-28 12:50:00,54.44,54.53,54.43,54.53,54472.0,28.2372,28.2838,28.232,28.2838,54472.0
2015-07-28 12:55:00,54.53,54.58,54.52,54.55,65153.0,28.2838,28.3098,28.2786,28.2942,65153.0
2015-07-28 13:00:00,54.55,54.6,54.54,54.6,40932.0,28.2942,28.3201,28.289,28.3201,40932.0
2015-07-28 13:05:00,54.59,54.61,54.56,54.6,76565.0,28.315,28.3253,28.2994,28.3201,76565.0
2015-07-28 13:10:00,54.61,54.62,54.54,54.61,83576.0,28.3253,28.3305,28.289,28.3253,83576.0
2015-07-28 13:15:00,54.62,54.73,54.61,54.7,91912.0,28.3305,28.3876,28.3253,28.372,91912.0
2015-07-28 13:20:00,54.69,54.75,54.67,54.75,64654.0,28.3668,28.3979,28.3565,28.3979,64654.0
2015-07-28 13:25:00,54.75,54.8,54.74,54.8,127942.0,28.3979,28.4239,28.3928,28.4239,127942.0
2015-07-28 13:30:00,54.8,54.81,54.72,54.75,80919.0,28.4239,28.4291,28.3824,28.3979,80919.0
2015-07-28 13:35:00,54.76,54.77,54.72,54.74,42877.0,28.4031,28.4083,28.3824,28.3928,42877.0
2015-07-28 13:40:00,54.73,54.76,54.73,54.73,37018.0,28.3876,28.4031,28.3876,28.3876,37018.0
2015-07-28 13:45:00,54.73,54.74,54.67,54.68,58836.0,28.3876,28.3928,28.3565,28.3616,58836.0
2015-07-28 13:50:00,54.68,54.73,54.65,54.72,47976.0,28.3616,28.3876,28.3461,28.3824,47976.0
2015-07-28 13:55:00,54.73,54.8,54.72,54.79,109952.0,28.3876,28.4239,28.3824,28.4187,109952.0
2015-07-28 14:00:00,54.79,54.8,54.75,54.8,42991.0,28.4187,28.4239,28.3979,28.4239,42991.0
2015-07-28 14:05:00,54.8,54.87,54.79,54.87,143014.0,28.4239,28.4602,28.4187,28.4602,143014.0
2015-07-28 14:10:00,54.87,54.9,54.83,54.87,157042.0,28.4602,28.4757,28.4394,28.4602,157042.0
2015-07-28 14:15:00,54.87,54.93,54.86,54.91,80787.0,28.4602,28.4913,28.455,28.4809,80787.0
2015-07-28 14:20:00,54.91,54.95,54.88,54.93,77586.0,28.4809,28.5017,28.4654,28.4913,77586.0
2015-07-28 14:25:00,54.93,54.93,54.9,54.93,53069.0,28.4913,28.4913,28.4757,28.4913,53069.0
2015-07-28 14:30:00,54.93,54.94,54.85,54.87,102641.0,28.4913,28.4965,28.4498,28.4602,102641.0
2015-07-28 14:35:00,54.86,54.9,54.8,54.9,61839.0,28.455,28.4757,28.4239,28.4757,61839.0
2015-07-28 14:40:00,54.89,54.91,54.83,54.85,63627.0,28.4706,28.4809,28.4394,28.4498,63627.0
2015-07-28 14:45:00,54.85,54.85,54.82,54.82,62422.0,28.4498,28.4498,28.4343,28.4343,62422.0
2015-07-28 14:50:00,54.82,54.84,54.78,54.84,89894.0,28.4343,28.4446,28.4135,28.4446,89894.0
2015-07-28 14:55:00,54.84,54.85,54.8,54.85,46556.0,28.4446,28.4498,28.4239,28.4498,46556.0
2015-07-28 15:00:00,54.85,54.92,54.84,54.91,140107.0,28.4498,28.4861,28.4446,28.4809,140107.0
2015-07-28 15:05:00,54.91,54.96,54.87,54.95,157321.0,28.4809,28.5069,28.4602,28.5017,157321.0
2015-07-28 15:10:00,54.95,54.99,54.94,54.96,130592.0,28.5017,28.5224,28.4965,28.5069,130592.0
2015-07-28 15:15:00,54.96,55.12,54.96,55.1,307461.0,28.5069,28.5899,28.5069,28.5795,307461.0
2015-07-28 15:20:00,55.09,55.14,55.03,55.05,185543.0,28.5743,28.6002,28.5432,28.5536,185543.0
2015-07-28 15:25:00,55.04,55.14,55.04,55.14,152881.0,28.5484,28.6002,28.5484,28.6002,152881.0
2015-07-28 15:30:00,55.13,55.17,55.11,55.16,190179.0,28.595,28.6158,28.5847,28.6106,190179.0
2015-07-28 15:35:00,55.15,55.23,55.15,55.2,175618.0,28.6054,28.6469,28.6054,28.6314,175618.0
2015-07-28 15:40:00,55.2,55.2,55.13,55.16,172258.0,28.6314,28.6314,28.595,28.6106,172258.0
2015-07-28 15:45:00,55.15,55.16,55.1,55.14,220338.0,28.6054,28.6106,28.5795,28.6002,220338.0
2015-07-28 15:50:00,55.14,55.19,55.12,55.19,263921.0,28.6002,28.6262,28.5899,28.6262,263921.0
2015-07-28 15:55:00,55.19,55.3,55.17,55.26,846932.0,28.6262,28.6832,28.6158,28.6625,846932.0
2015-07-29 09:30:00,55.51,55.72,54.57,54.59,563853.0,28.7921,28.9011,28.3046,28.315,563853.0
2015-07-29 09:35:00,54.59,54.8,54.25,54.8,235404.0,28.315,28.4239,28.1386,28.4239,235404.0
2015-07-29 09:40:00,54.78,54.94,54.62,54.87,219819.0,28.4135,28.4965,28.3305,28.4602,219819.0
2015-07-29 09:45:00,54.88,54.88,54.58,54.63,131061.0,28.4654,28.4654,28.3098,28.3357,131061.0
2015-07-29 09:50:00,54.63,54.79,54.54,54.74,131129.0,28.3357,28.4187,28.289,28.3928,131129.0
2015-07-29 09:55:00,54.75,54.88,54.74,54.88,90555.0,28.3979,28.4654,28.3928,28.4654,90555.0
2015-07-29 10:00:00,54.88,54.88,54.68,54.69,78942.0,28.4654,28.4654,28.3616,28.3668,78942.0
2015-07-29 10:05:00,54.7,54.76,54.63,54.75,67843.0,28.372,28.4031,28.3357,28.3979,67843.0
2015-07-29 10:10:00,54.76,54.8,54.61,54.64,81666.0,28.4031,28.4239,28.3253,28.3409,81666.0
2015-07-29 10:15:00,54.64,54.79,54.61,54.78,45577.0,28.3409,28.4187,28.3253,28.4135,45577.0
2015-07-29 10:20:00,54.78,54.83,54.75,54.78,67470.0,28.4135,28.4394,28.3979,28.4135,67470.0
2015-07-29 10:25:00,54.78,54.81,54.71,54.72,97838.0,28.4135,28.4291,28.3772,28.3824,97838.0
2015-07-29 10:30:00,54.72,54.72,54.56,54.57,120389.0,28.3824,28.3824,28.2994,28.3046,120389.0
2015-07-29 10:35:00,54.56,54.59,54.49,54.5,167220.0,28.2994,28.315,28.2631,28.2683,167220.0
2015-07-29 10:40:00,54.51,54.58,54.5,54.55,57767.0,28.2735,28.3098,28.2683,28.2942,57767.0
2015-07-29 10:45:00,54.55,54.6,54.51,54.57,98408.0,28.2942,28.3201,28.2735,28.3046,98408.0
2015-07-29 10:50:00,54.58,54.58,54.49,54.55,175145.0,28.3098,28.3098,28.2631,28.2942,175145.0
2015-07-29 10:55:00,54.55,54.56,54.5,54.56,143387.0,28.2942,28.2994,28.2683,28.2994,143387.0
2015-07-29 11:00:00,54.55,54.66,54.5,54.66,100324.0,28.2942,28.3513,28.2683,28.3513,100324.0
2015-07-29 11:05:00,54.66,54.72,54.64,54.72,69399.0,28.3513,28.3824,28.3409,28.3824,69399.0
2015-07-29 11:10:00,54.72,54.74,54.67,54.71,52701.0,28.3824,28.3928,28.3565,28.3772,52701.0
2015-07-29 11:15:00,54.71,54.78,54.7,54.76,46303.0,28.3772,28.4135,28.372,28.4031,46303.0
2015-07-29 11:20:00,54.75,54.75,54.68,54.7,58048.0,28.3979,28.3979,28.3616,28.372,58048.0
2015-07-29 11:25:00,54.69,54.7,54.61,54.62,56679.0,28.3668,28.372,28.3253,28.3305,56679.0
2015-07-29 11:30:00,54.61,54.65,54.59,54.6,68545.0,28.3253,28.3461,28.315,28.3201,68545.0
2015-07-29 11:35:00,54.6,54.6,54.54,54.57,58266.0,28.3201,28.3201,28.289,28.3046,58266.0
2015-07-29 11:40:00,54.57,54.58,54.53,54.57,64360.0,28.3046,28.3098,28.2838,28.3046,64360.0
2015-07-29 11:45:00,54.56,54.57,54.48,54.48,129471.0,28.2994,28.3046,28.2579,28.2579,129471.0
2015-07-29 11:50:00,54.48,54.52,54.38,54.51,83720.0,28.2579,28.2786,28.206,28.2735,83720.0
2015-07-29 11:55:00,54.5,54.51,54.43,54.47,43104.0,28.2683,28.2735,28.232,28.2527,43104.0
2015-07-29 12:00:00,54.47,54.49,54.42,54.43,37440.0,28.2527,28.2631,28.2268,28.232,37440.0
2015-07-29 12:05:00,54.42,54.43,54.28,54.3,109377.0,28.2268,28.232,28.1542,28.1645,109377.0
2015-07-29 12:10:00,54.3,54.35,54.25,54.26,44481.0,28.1645,28.1905,28.1386,28.1438,44481.0
2015-07-29 12:15:00,54.27,54.31,54.26,54.29,50479.0,28.149,28.1697,28.1438,28.1594,50479.0
2015-07-29 12:20:00,54.3,54.3,54.07,54.2,137181.0,28.1645,28.1645,28.0452,28.1127,137181.0
2015-07-29 12:25:00,54.2,54.27,54.17,54.26,44938.0,28.1127,28.149,28.0971,28.1438,44938.0
2015-07-29 12:30:00,54.26,54.27,54.15,54.15,53399.0,28.1438,28.149,28.0867,28.0867,53399.0
2015-07-29 12:35:00,54.16,54.16,54.05,54.11,117647.0,28.0919,28.0919,28.0349,28.066,117647.0
2015-07-29 12:40:00,54.1,54.24,54.1,54.24,34209.0,28.0608,28.1334,28.0608,28.1334,34209.0
2015-07-29 12:45:00,54.24,54.31,54.22,54.29,74462.0,28.1334,28.1697,28.123,28.1594,74462.0
2015-07-29 12:50:00,54.28,54.32,54.18,54.25,165481.0,28.1542,28.1749,28.1023,28.1386,165481.0
2015-07-29 12:55:00,54.26,54.37,54.25,54.36,53448.0,28.1438,28.2008,28.1386,28.1957,53448.0
2015-07-29 13:00:00,54.35,54.37,54.27,54.29,49837.0,28.1905,28.2008,28.149,28.1594,49837.0
2015-07-29 13:05:00,54.28,54.39,54.28,54.37,30487.0,28.1542,28.2112,28.1542,28.2008,30487.0
2015-07-29 13:10:00,54.37,54.39,54.34,54.39,69880.0,28.2008,28.2112,28.1853,28.2112,69880.0
2015-07-29 13:15:00,54.39,54.53,54.37,54.52,57676.0,28.2112,28.2838,28.2008,28.2786,57676.0
2015-07-29 13:20:00,54.51,54.53,54.49,54.52,36738.0,28.2735,28.2838,28.2631,28.2786,36738.0
2015-07-29 13:25:00,54.52,54.55,54.5,54.54,30274.0,28.2786,28.2942,28.2683,28.289,30274.0
2015-07-29 13:30:00,54.55,54.58,54.53,54.57,43320.0,28.2942,28.3098,28.2838,28.3046,43320.0
2015-07-29 13:35:00,54.57,54.57,54.49,54.5,77187.0,28.3046,28.3046,28.2631,28.2683,77187.0
2015-07-29 13:40:00,54.49,54.5,54.41,54.41,49647.0,28.2631,28.2683,28.2216,28.2216,49647.0
2015-07-29 13:45:00,54.41,54.42,54.35,54.36,61533.0,28.2216,28.2268,28.1905,28.1957,61533.0
2015-07-29 13:50:00,54.37,54.39,54.34,54.38,54520.0,28.2008,28.2112,28.1853,28.206,54520.0
2015-07-29 13:55:00,54.38,54.43,54.31,54.4,69703.0,28.206,28.232,28.1697,28.2164,69703.0
2015-07-29 14:00:00,54.4,54.57,54.32,54.4,107303.0,28.2164,28.3046,28.1749,28.2164,107303.0
2015-07-29 14:05:00,54.4,54.51,54.4,54.48,66914.0,28.2164,28.2735,28.2164,28.2579,66914.0
2015-07-29 14:10:00,54.48,54.52,54.48,54.49,55449.0,28.2579,28.2786,28.2579,28.2631,55449.0
2015-07-29 14:15:00,54.49,54.53,54.48,54.5,66851.0,28.2631,28.2838,28.2579,28.2683,66851.0
2015-07-29 14:20:00,54.49,54.49,54.39,54.41,93605.0,28.2631,28.2631,28.2112,28.2216,93605.0
2015-07-29 14:25:00,54.4,54.4,54.35,54.37,49094.0,28.2164,28.2164,28.1905,28.2008,49094.0
2015-07-29 14:30:00,54.37,54.42,54.33,54.42,62477.0,28.2008,28.2268,28.1801,28.2268,62477.0
2015-07-29 14:35:00,54.42,54.46,54.4,54.44,55292.0,28.2268,28.2475,28.2164,28.2372,55292.0
2015-07-29 14:40:00,54.45,54.6,54.45,54.55,68724.0,28.2423,28.3201,28.2423,28.2942,68724.0
2015-07-29 14:45:00,54.55,54.55,54.48,54.55,85578.0,28.2942,28.2942,28.2579,28.2942,85578.0
2015-07-29 14:50:00,54.55,54.6,54.52,54.54,75534.0,28.2942,28.3201,28.2786,28.289,75534.0
2015-07-29 14:55:00,54.54,54.59,54.53,54.55,53687.0,28.289,28.315,28.2838,28.2942,53687.0
2015-07-29 15:00:00,54.55,54.57,54.54,54.57,72062.0,28.2942,28.3046,28.289,28.3046,72062.0
2015-07-29 15:05:00,54.57,54.57,54.54,54.56,131087.0,28.3046,28.3046,28.289,28.2994,131087.0
2015-07-29 15:10:00,54.55,54.59,54.55,54.58,87167.0,28.2942,28.315,28.2942,28.3098,87167.0
2015-07-29 15:15:00,54.59,54.59,54.51,54.52,59594.0,28.315,28.315,28.2735,28.2786,59594.0
2015-07-29 15:20:00,54.51,54.53,54.44,54.47,115673.0,28.2735,28.2838,28.2372,28.2527,115673.0
2015-07-29 15:25:00,54.47,54.52,54.31,54.36,273937.0,28.2527,28.2786,28.1697,28.1957,273937.0
2015-07-29 15:30:00,54.37,54.38,54.21,54.23,162165.0,28.2008,28.206,28.1179,28.1282,162165.0
2015-07-29 15:35:00,54.23,54.3,54.22,54.28,195057.0,28.1282,28.1645,28.123,28.1542,195057.0
2015-07-29 15:40:00,54.29,54.39,54.29,54.29,164560.0,28.1594,28.2112,28.1594,28.1594,164560.0
2015-07-29 15:45:00,54.3,54.35,54.29,54.33,207073.0,28.1645,28.1905,28.1594,28.1801,207073.0
2015-07-29 15:50:00,54.33,54.35,54.3,54.35,226407.0,28.1801,28.1905,28.1645,28.1905,226407.0
2015-07-29 15:55:00,54.34,54.46,54.34,54.39,597798.0,28.1853,28.2475,28.1853,28.2112,597798.0
2015-07-30 09:30:00,53.73,53.89,53.5,53.65,355806.0,27.8689,27.9519,27.7496,27.8274,355806.0
2015-07-30 09:35:00,53.65,53.65,53.51,53.64,236646.0,27.8274,27.8274,27.7548,27.8222,236646.0
2015-07-30 09:40:00,53.64,53.78,53.5,53.76,157535.0,27.8222,27.8948,27.7496,27.8844,157535.0
2015-07-30 09:45:00,53.76,53.81,53.68,53.81,102099.0,27.8844,27.9104,27.843,27.9104,102099.0
2015-07-30 09:50:00,53.81,53.93,53.81,53.91,66903.0,27.9104,27.9726,27.9104,27.9623,66903.0
2015-07-30 09:55:00,53.91,53.92,53.78,53.89,79426.0,27.9623,27.9674,27.8948,27.9519,79426.0
2015-07-30 10:00:00,53.88,53.88,53.78,53.83,82165.0,27.9467,27.9467,27.8948,27.9208,82165.0
2015-07-30 10:05:00,53.82,53.87,53.77,53.81,56995.0,27.9156,27.9415,27.8896,27.9104,56995.0
2015-07-30 10:10:00,53.8,53.87,53.78,53.87,94446.0,27.9052,27.9415,27.8948,27.9415,94446.0
2015-07-30 10:15:00,53.88,53.88,53.78,53.79,125012.0,27.9467,27.9467,27.8948,27.9,125012.0
2015-07-30 10:20:00,53.79,53.84,53.78,53.81,93442.0,27.9,27.9259,27.8948,27.9104,93442.0
2015-07-30 10:25:00,53.82,53.84,53.78,53.82,63952.0,27.9156,27.9259,27.8948,27.9156,63952.0
2015-07-30 10:30:00,53.82,53.9,53.82,53.9,41773.0,27.9156,27.9571,27.9156,27.9571,41773.0
2015-07-30 10:35:00,53.9,53.96,53.89,53.91,85172.0,27.9571,27.9882,27.9519,27.9623,85172.0
2015-07-30 10:40:00,53.9,53.93,53.87,53.9,52367.0,27.9571,27.9726,27.9415,27.9571,52367.0
2015-07-30 10:45:00,53.89,53.9,53.85,53.88,30517.0,27.9519,27.9571,27.9311,27.9467,30517.0
2015-07-30 10:50:00,53.89,53.97,53.88,53.96,73311.0,27.9519,27.9934,27.9467,27.9882,73311.0
2015-07-30 10:55:00,53.96,53.98,53.88,53.88,76509.0,27.9882,27.9986,27.9467,27.9467,76509.0
2015-07-30 11:00:00,53.88,53.95,53.87,53.95,52725.0,27.9467,27.983,27.9415,27.983,52725.0
2015-07-30 11:05:00,53.95,53.96,53.9,53.94,64060.0,27.983,27.9882,27.9571,27.9778,64060.0
2015-07-30 11:10:00,53.94,53.95,53.88,53.9,93937.0,27.9778,27.983,27.9467,27.9571,93937.0
2015-07-30 11:15:00,53.9,53.91,53.88,53.89,31934.0,27.9571,27.9623,27.9467,27.9519,31934.0
2015-07-30 11:20:00,53.89,54.0,53.88,53.96,58225.0,27.9519,28.0089,27.9467,27.9882,58225.0
2015-07-30 11:25:00,53.95,54.0,53.95,53.99,87032.0,27.983,28.0089,27.983,28.0037,87032.0
2015-07-30 11:30:00,53.99,54.05,53.99,54.05,43403.0,28.0037,28.0349,28.0037,28.0349,43403.0
2015-07-30 11:35:00,54.04,54.1,54.03,54.1,69537.0,28.0297,28.0608,28.0245,28.0608,69537.0
2015-07-30 11:40:00,54.1,54.18,54.09,54.18,157143.0,28.0608,28.1023,28.0556,28.1023,157143.0
2015-07-30 11:45:00,54.18,54.21,54.11,54.12,75350.0,28.1023,28.1179,28.066,28.0712,75350.0
2015-07-30 11:50:00,54.11,54.14,54.07,54.1,49276.0,28.066,28.0815,28.0452,28.0608,49276.0
2015-07-30 11:55:00,54.11,54.13,54.1,54.11,26828.0,28.066,28.0764,28.0608,28.066,26828.0
2015-07-30 12:00:00,54.1,54.11,54.04,54.05,40044.0,28.0608,28.066,28.0297,28.0349,40044.0
2015-07-30 12:05:00,54.05,54.05,54.01,54.04,31854.0,28.0349,28.0349,28.0141,28.0297,31854.0
2015-07-30 12:10:00,54.03,54.11,54.02,54.1,28826.0,28.0245,28.066,28.0193,28.0608,28826.0
2015-07-30 12:15:00,54.1,54.12,54.08,54.1,28269.0,28.0608,28.0712,28.0504,28.0608,28269.0
2015-07-30 12:20:00,54.11,54.17,54.11,54.16,32757.0,28.066,28.0971,28.066,28.0919,32757.0
2015-07-30 12:25:00,54.16,54.17,54.13,54.14,37836.0,28.0919,28.0971,28.0764,28.0815,37836.0
2015-07-30 12:30:00,54.15,54.2,54.1,54.19,151486.0,28.0867,28.1127,28.0608,28.1075,151486.0
2015-07-30 12:35:00,54.18,54.19,54.09,54.09,55214.0,28.1023,28.1075,28.0556,28.0556,55214.0
2015-07-30 12:40:00,54.1,54.12,54.06,54.11,38343.0,28.0608,28.0712,28.0401,28.066,38343.0
2015-07-30 12:45:00,54.11,54.19,54.1,54.19,16949.0,28.066,28.1075,28.0608,28.1075,16949.0
2015-07-30 12:50:00,54.19,54.19,54.15,54.17,25297.0,28.1075,28.1075,28.0867,28.0971,25297.0
2015-07-30 12:55:00,54.18,54.2,54.15,54.18,44326.0,28.1023,28.1127,28.0867,28.1023,44326.0
2015-07-30 13:00:00,54.18,54.2,54.17,54.2,47979.0,28.1023,28.1127,28.0971,28.1127,47979.0
2015-07-30 13:05:00,54.2,54.2,54.14,54.17,65709.0,28.1127,28.1127,28.0815,28.0971,65709.0
2015-07-30 13:10:00,54.17,54.18,54.16,54.18,27378.0,28.0971,28.1023,28.0919,28.1023,27378.0
2015-07-30 13:15:00,54.17,54.19,54.16,54.16,29307.0,28.0971,28.1075,28.0919,28.0919,29307.0
2015-07-30 13:20:00,54.16,54.17,54.08,54.1,88942.0,28.0919,28.0971,28.0504,28.0608,88942.0
2015-07-30 13:25:00,54.1,54.1,54.04,54.09,52198.0,28.0608,28.0608,28.0297,28.0556,52198.0
2015-07-30 13:30:00,54.09,54.13,54.06,54.06,34436.0,28.0556,28.0764,28.0401,28.0401,34436.0
2015-07-30 13:35:00,54.07,54.09,54.03,54.05,42818.0,28.0452,28.0556,28.0245,28.0349,42818.0
2015-07-30 13:40:00,54.05,54.08,54.01,54.08,34542.0,28.0349,28.0504,28.0141,28.0504,34542.0
2015-07-30 13:45:00,54.07,54.08,54.0,54.01,56809.0,28.0452,28.0504,28.0089,28.0141,56809.0
2015-07-30 13:50:00,54.01,54.06,54.0,54.05,33734.0,28.0141,28.0401,28.0089,28.0349,33734.0
2015-07-30 13:55:00,54.05,54.06,54.01,54.05,33563.0,28.0349,28.0401,28.0141,28.0349,33563.0
2015-07-30 14:00:00,54.05,54.1,54.04,54.09,35015.0,28.0349,28.0608,28.0297,28.0556,35015.0
2015-07-30 14:05:00,54.09,54.1,54.05,54.05,43898.0,28.0556,28.0608,28.0349,28.0349,43898.0
2015-07-30 14:10:00,54.05,54.08,54.05,54.07,43784.0,28.0349,28.0504,28.0349,28.0452,43784.0
2015-07-30 14:15:00,54.07,54.07,54.03,54.05,43163.0,28.0452,28.0452,28.0245,28.0349,43163.0
2015-07-30 14:20:00,54.04,54.05,54.0,54.01,23873.0,28.0297,28.0349,28.0089,28.0141,23873.0
2015-07-30 14:25:00,54.0,54.01,53.98,53.99,15708.0,28.0089,28.0141,27.9986,28.0037,15708.0
2015-07-30 14:30:00,53.98,54.02,53.97,54.0,38850.0,27.9986,28.0193,27.9934,28.0089,38850.0
2015-07-30 14:35:00,54.0,54.01,53.98,54.0,61531.0,28.0089,28.0141,27.9986,28.0089,61531.0
2015-07-30 14:40:00,53.99,54.0,53.97,53.98,50972.0,28.0037,28.0089,27.9934,27.9986,50972.0
2015-07-30 14:45:00,53.98,54.0,53.97,53.98,40764.0,27.9986,28.0089,27.9934,27.9986,40764.0
2015-07-30 14:50:00,53.98,54.07,53.98,54.07,77217.0,27.9986,28.0452,27.9986,28.0452,77217.0
2015-07-30 14:55:00,54.07,54.08,54.06,54.07,29243.0,28.0452,28.0504,28.0401,28.0452,29243.0
2015-07-30 15:00:00,54.08,54.15,54.07,54.14,122221.0,28.0504,28.0867,28.0452,28.0815,122221.0
2015-07-30 15:05:00,54.15,54.17,54.14,54.17,73458.0,28.0867,28.0971,28.0815,28.0971,73458.0
2015-07-30 15:10:00,54.17,54.22,54.16,54.18,105274.0,28.0971,28.123,28.0919,28.1023,105274.0
2015-07-30 15:15:00,54.17,54.18,54.17,54.17,25053.0,28.0971,28.1023,28.0971,28.0971,25053.0
2015-07-30 15:20:00,54.17,54.21,54.17,54.21,95510.0,28.0971,28.1179,28.0971,28.1179,95510.0
2015-07-30 15:25:00,54.21,54.29,54.2,54.29,114514.0,28.1179,28.1594,28.1127,28.1594,114514.0
2015-07-30 15:30:00,54.29,54.29,54.22,54.26,89903.0,28.1594,28.1594,28.123,28.1438,89903.0
2015-07-30 15:35:00,54.26,54.28,54.22,54.28,104927.0,28.1438,28.1542,28.123,28.1542,104927.0
2015-07-30 15:40:00,54.28,54.35,54.28,54.34,131191.0,28.1542,28.1905,28.1542,28.1853,131191.0
2015-07-30 15:45:00,54.34,54.35,54.23,54.27,185208.0,28.1853,28.1905,28.1282,28.149,185208.0
2015-07-30 15:50:00,54.28,54.36,54.26,54.36,214568.0,28.1542,28.1957,28.1438,28.1957,214568.0
2015-07-30 15:55:00,54.35,54.35,54.17,54.21,727300.0,28.1905,28.1905,28.0971,28.1179,727300.0
2015-07-31 09:30:00,54.55,54.58,54.37,54.45,120666.0,28.2942,28.3098,28.2008,28.2423,120666.0
2015-07-31 09:35:00,54.45,54.51,54.39,54.44,20515.0,28.2423,28.2735,28.2112,28.2372,20515.0
2015-07-31 09:40:00,54.45,54.49,54.35,54.37,68578.0,28.2423,28.2631,28.1905,28.2008,68578.0
2015-07-31 09:45:00,54.38,54.39,54.3,54.33,61376.0,28.206,28.2112,28.1645,28.1801,61376.0
2015-07-31 09:50:00,54.33,54.34,54.27,54.29,47258.0,28.1801,28.1853,28.149,28.1594,47258.0
2015-07-31 09:55:00,54.29,54.31,54.26,54.29,28624.0,28.1594,28.1697,28.1438,28.1594,28624.0
2015-07-31 10:00:00,54.28,54.31,54.27,54.29,36262.0,28.1542,28.1697,28.149,28.1594,36262.0
2015-07-31 10:05:00,54.3,54.36,54.28,54.35,52861.0,28.1645,28.1957,28.1542,28.1905,52861.0
2015-07-31 10:10:00,54.35,54.38,54.34,54.36,36400.0,28.1905,28.206,28.1853,28.1957,36400.0
2015-07-31 10:15:00,54.36,54.44,54.36,54.42,37462.0,28.1957,28.2372,28.1957,28.2268,37462.0
2015-07-31 10:20:00,54.42,54.42,54.36,54.39,20961.0,28.2268,28.2268,28.1957,28.2112,20961.0
2015-07-31 10:25:00,54.39,54.43,54.38,54.41,21722.0,28.2112,28.232,28.206,28.2216,21722.0
2015-07-31 10:30:00,54.42,54.5,54.39,54.47,44967.0,28.2268,28.2683,28.2112,28.2527,44967.0
2015-07-31 10:35:00,54.46,54.47,54.42,54.42,30111.0,28.2475,28.2527,28.2268,28.2268,30111.0
2015-07-31 10:40:00,54.43,54.45,54.4,54.44,26628.0,28.232,28.2423,28.2164,28.2372,26628.0
2015-07-31 10:45:00,54.44,54.45,54.42,54.44,24472.0,28.2372,28.2423,28.2268,28.2372,24472.0
2015-07-31 10:50:00,54.45,54.5,54.43,54.46,29262.0,28.2423,28.2683,28.232,28.2475,29262.0
2015-07-31 10:55:00,54.46,54.49,54.44,54.45,22952.0,28.2475,28.2631,28.2372,28.2423,22952.0
2015-07-31 11:00:00,54.45,54.46,54.42,54.46,31834.0,28.2423,28.2475,28.2268,28.2475,31834.0
2015-07-31 11:05:00,54.46,54.5,54.42,54.43,23650.0,28.2475,28.2683,28.2268,28.232,23650.0
2015-07-31 11:10:00,54.43,54.48,54.41,54.47,38997.0,28.232,28.2579,28.2216,28.2527,38997.0
2015-07-31 11:15:00,54.47,54.52,54.46,54.5,24454.0,28.2527,28.2786,28.2475,28.2683,24454.0
2015-07-31 11:20:00,54.5,54.55,54.5,54.51,32699.0,28.2683,28.2942,28.2683,28.2735,32699.0
2015-07-31 11:25:00,54.51,54.52,54.48,54.49,33068.0,28.2735,28.2786,28.2579,28.2631,33068.0
2015-07-31 11:30:00,54.5,54.52,54.48,54.52,25352.0,28.2683,28.2786,28.2579,28.2786,25352.0
2015-07-31 11:35:00,54.51,54.52,54.5,54.51,15269.0,28.2735,28.2786,28.2683,28.2735,15269.0
2015-07-31 11:40:00,54.52,54.55,54.52,54.53,23981.0,28.2786,28.2942,28.2786,28.2838,23981.0
2015-07-31 11:45:00,54.53,54.55,54.5,54.53,52311.0,28.2838,28.2942,28.2683,28.2838,52311.0
2015-07-31 11:50:00,54.53,54.53,54.5,54.5,12368.0,28.2838,28.2838,28.2683,28.2683,12368.0
2015-07-31 11:55:00,54.51,54.51,54.46,54.51,23541.0,28.2735,28.2735,28.2475,28.2735,23541.0
2015-07-31 12:00:00,54.5,54.54,54.5,54.54,32620.0,28.2683,28.289,28.2683,28.289,32620.0
2015-07-31 12:05:00,54.52,54.57,54.52,54.56,13461.0,28.2786,28.3046,28.2786,28.2994,13461.0
2015-07-31 12:10:00,54.55,54.59,54.54,54.59,11808.0,28.2942,28.315,28.289,28.315,11808.0
2015-07-31 12:15:00,54.58,54.59,54.54,54.55,20577.0,28.3098,28.315,28.289,28.2942,20577.0
2015-07-31 12:20:00,54.55,54.57,54.53,54.53,20041.0,28.2942,28.3046,28.2838,28.2838,20041.0
2015-07-31 12:25:00,54.54,54.56,54.53,54.55,10773.0,28.289,28.2994,28.2838,28.2942,10773.0
2015-07-31 12:30:00,54.55,54.56,54.53,54.56,12972.0,28.2942,28.2994,28.2838,28.2994,12972.0
2015-07-31 12:35:00,54.55,54.56,54.48,54.52,18830.0,28.2942,28.2994,28.2579,28.2786,18830.0
2015-07-31 12:40:00,54.53,54.54,54.51,54.53,7863.0,28.2838,28.289,28.2735,28.2838,7863.0
2015-07-31 12:45:00,54.53,54.53,54.5,54.51,10673.0,28.2838,28.2838,28.2683,28.2735,10673.0
2015-07-31 12:50:00,54.5,54.5,54.47,54.47,10511.0,28.2683,28.2683,28.2527,28.2527,10511.0
2015-07-31 12:55:00,54.48,54.48,54.46,54.47,10120.0,28.2579,28.2579,28.2475,28.2527,10120.0
2015-07-31 13:00:00,54.46,54.49,54.45,54.48,10126.0,28.2475,28.2631,28.2423,28.2579,10126.0
2015-07-31 13:05:00,54.49,54.5,54.47,54.5,46806.0,28.2631,28.2683,28.2527,28.2683,46806.0
2015-07-31 13:10:00,54.49,54.51,54.47,54.5,104414.0,28.2631,28.2735,28.2527,28.2683,104414.0
2015-07-31 13:15:00,54.49,54.53,54.49,54.51,15470.0,28.2631,28.2838,28.2631,28.2735,15470.0
2015-07-31 13:20:00,54.51,54.52,54.49,54.5,20992.0,28.2735,28.2786,28.2631,28.2683,20992.0
2015-07-31 13:25:00,54.5,54.52,54.48,54.5,23184.0,28.2683,28.2786,28.2579,28.2683,23184.0
2015-07-31 13:30:00,54.49,54.51,54.48,54.49,35920.0,28.2631,28.2735,28.2579,28.2631,35920.0
2015-07-31 13:35:00,54.48,54.49,54.44,54.45,58996.0,28.2579,28.2631,28.2372,28.2423,58996.0
2015-07-31 13:40:00,54.45,54.51,54.44,54.47,25236.0,28.2423,28.2735,28.2372,28.2527,25236.0
2015-07-31 13:45:00,54.47,54.48,54.44,54.44,36639.0,28.2527,28.2579,28.2372,28.2372,36639.0
2015-07-31 13:50:00,54.44,54.45,54.42,54.45,18324.0,28.2372,28.2423,28.2268,28.2423,18324.0
2015-07-31 13:55:00,54.44,54.47,54.43,54.45,22508.0,28.2372,28.2527,28.232,28.2423,22508.0
2015-07-31 14:00:00,54.45,54.48,54.45,54.48,39554.0,28.2423,28.2579,28.2423,28.2579,39554.0
2015-07-31 14:05:00,54.48,54.51,54.46,54.48,39154.0,28.2579,28.2735,28.2475,28.2579,39154.0
2015-07-31 14:10:00,54.48,54.49,54.43,54.43,24573.0,28.2579,28.2631,28.232,28.232,24573.0
2015-07-31 14:15:00,54.43,54.45,54.41,54.42,29737.0,28.232,28.2423,28.2216,28.2268,29737.0
2015-07-31 14:20:00,54.43,54.45,54.38,54.45,58030.0,28.232,28.2423,28.206,28.2423,58030.0
2015-07-31 14:25:00,54.45,54.49,54.44,54.47,26871.0,28.2423,28.2631,28.2372,28.2527,26871.0
2015-07-31 14:30:00,54.47,54.51,54.45,54.49,18608.0,28.2527,28.2735,28.2423,28.2631,18608.0
2015-07-31 14:35:00,54.48,54.49,54.45,54.48,28976.0,28.2579,28.2631,28.2423,28.2579,28976.0
2015-07-31 14:40:00,54.47,54.48,54.44,54.48,49777.0,28.2527,28.2579,28.2372,28.2579,49777.0
2015-07-31 14:45:00,54.48,54.51,54.44,54.49,50107.0,28.2579,28.2735,28.2372,28.2631,50107.0
2015-07-31 14:50:00,54.49,54.52,54.48,54.51,23432.0,28.2631,28.2786,28.2579,28.2735,23432.0
2015-07-31 14:55:00,54.51,54.52,54.5,54.51,14824.0,28.2735,28.2786,28.2683,28.2735,14824.0
2015-07-31 15:00:00,54.51,54.53,54.49,54.49,25708.0,28.2735,28.2838,28.2631,28.2631,25708.0
2015-07-31 15:05:00,54.49,54.49,54.43,54.44,32275.0,28.2631,28.2631,28.232,28.2372,32275.0
2015-07-31 15:10:00,54.43,54.47,54.42,54.45,28782.0,28.232,28.2527,28.2268,28.2423,28782.0
2015-07-31 15:15:00,54.46,54.51,54.45,54.5,23105.0,28.2475,28.2735,28.2423,28.2683,23105.0
2015-07-31 15:20:00,54.5,54.51,54.46,54.49,29073.0,28.2683,28.2735,28.2475,28.2631,29073.0
2015-07-31 15:25:00,54.49,54.49,54.42,54.43,39950.0,28.2631,28.2631,28.2268,28.232,39950.0
2015-07-31 15:30:00,54.43,54.5,54.43,54.46,37850.0,28.232,28.2683,28.232,28.2475,37850.0
2015-07-31 15:35:00,54.46,54.49,54.42,54.45,74265.0,28.2475,28.2631,28.2268,28.2423,74265.0
2015-07-31 15:40:00,54.44,54.47,54.41,54.43,67707.0,28.2372,28.2527,28.2216,28.232,67707.0
2015-07-31 15:45:00,54.42,54.44,54.38,54.4,124105.0,28.2268,28.2372,28.206,28.2164,124105.0
2015-07-31 15:50:00,54.4,54.43,54.37,54.43,130947.0,28.2164,28.232,28.2008,28.232,130947.0
2015-07-31 15:55:00,54.43,54.5,54.4,54.43,483832.0,28.232,28.2683,28.2164,28.232,483832.0
2015-08-03 09:30:00,54.4,54.54,54.39,54.48,149871.0,28.2164,28.289,28.2112,28.2579,149871.0
2015-08-03 09:35:00,54.48,54.5,54.35,54.44,38849.0,28.2579,28.2683,28.1905,28.2372,38849.0
2015-08-03 09:40:00,54.43,54.46,54.31,54.4,55439.0,28.232,28.2475,28.1697,28.2164,55439.0
2015-08-03 09:45:00,54.38,54.52,54.34,54.48,72790.0,28.206,28.2786,28.1853,28.2579,72790.0
2015-08-03 09:50:00,54.47,54.58,54.46,54.51,48661.0,28.2527,28.3098,28.2475,28.2735,48661.0
2015-08-03 09:55:00,54.52,54.59,54.51,54.59,32692.0,28.2786,28.315,28.2735,28.315,32692.0
2015-08-03 10:00:00,54.57,54.68,54.54,54.64,67786.0,28.3046,28.3616,28.289,28.3409,67786.0
2015-08-03 10:05:00,54.63,54.64,54.53,54.54,43562.0,28.3357,28.3409,28.2838,28.289,43562.0
2015-08-03 10:10:00,54.54,54.62,54.54,54.58,48914.0,28.289,28.3305,28.289,28.3098,48914.0
2015-08-03 10:15:00,54.57,54.57,54.45,54.46,55392.0,28.3046,28.3046,28.2423,28.2475,55392.0
2015-08-03 10:20:00,54.45,54.47,54.4,54.4,49506.0,28.2423,28.2527,28.2164,28.2164,49506.0
2015-08-03 10:25:00,54.41,54.41,54.31,54.32,34475.0,28.2216,28.2216,28.1697,28.1749,34475.0
2015-08-03 10:30:00,54.32,54.32,54.27,54.28,30410.0,28.1749,28.1749,28.149,28.1542,30410.0
2015-08-03 10:35:00,54.27,54.27,54.25,54.26,32171.0,28.149,28.149,28.1386,28.1438,32171.0
2015-08-03 10:40:00,54.27,54.29,54.21,54.27,76678.0,28.149,28.1594,28.1179,28.149,76678.0
2015-08-03 10:45:00,54.26,54.27,54.17,54.18,58394.0,28.1438,28.149,28.0971,28.1023,58394.0
2015-08-03 10:50:00,54.18,54.23,54.1,54.23,91861.0,28.1023,28.1282,28.0608,28.1282,91861.0
2015-08-03 10:55:00,54.22,54.27,54.21,54.26,37502.0,28.123,28.149,28.1179,28.1438,37502.0
2015-08-03 11:00:00,54.27,54.32,54.26,54.3,62034.0,28.149,28.1749,28.1438,28.1645,62034.0
2015-08-03 11:05:00,54.31,54.32,54.27,54.28,33066.0,28.1697,28.1749,28.149,28.1542,33066.0
2015-08-03 11:10:00,54.28,54.37,54.26,54.36,26289.0,28.1542,28.2008,28.1438,28.1957,26289.0
2015-08-03 11:15:00,54.36,54.42,54.36,54.39,23124.0,28.1957,28.2268,28.1957,28.2112,23124.0
2015-08-03 11:20:00,54.38,54.47,54.37,54.47,23438.0,28.206,28.2527,28.2008,28.2527,23438.0
2015-08-03 11:25:00,54.47,54.49,54.45,54.45,34683.0,28.2527,28.2631,28.2423,28.2423,34683.0
2015-08-03 11:30:00,54.46,54.47,54.45,54.46,40156.0,28.2475,28.2527,28.2423,28.2475,40156.0
2015-08-03 11:35:00,54.45,54.46,54.43,54.44,23449.0,28.2423,28.2475,28.232,28.2372,23449.0
2015-08-03 11:40:00,54.45,54.47,54.45,54.47,23753.0,28.2423,28.2527,28.2423,28.2527,23753.0
2015-08-03 11:45:00,54.47,54.54,54.47,54.54,31220.0,28.2527,28.289,28.2527,28.289,31220.0
2015-08-03 11:50:00,54.53,54.56,54.52,54.55,35927.0,28.2838,28.2994,28.2786,28.2942,35927.0
2015-08-03 11:55:00,54.55,54.58,54.55,54.58,11961.0,28.2942,28.3098,28.2942,28.3098,11961.0
2015-08-03 12:00:00,54.58,54.6,54.51,54.52,46901.0,28.3098,28.3201,28.2735,28.2786,46901.0
2015-08-03 12:05:00,54.51,54.55,54.51,54.54,30904.0,28.2735,28.2942,28.2735,28.289,30904.0
2015-08-03 12:10:00,54.54,54.58,54.53,54.57,46542.0,28.289,28.3098,28.2838,28.3046,46542.0
2015-08-03 12:15:00,54.57,54.58,54.52,54.52,26371.0,28.3046,28.3098,28.2786,28.2786,26371.0
2015-08-03 12:20:00,54.52,54.58,54.52,54.58,47880.0,28.2786,28.3098,28.2786,28.3098,47880.0
2015-08-03 12:25:00,54.58,54.61,54.58,54.59,21133.0,28.3098,28.3253,28.3098,28.315,21133.0
2015-08-03 12:30:00,54.59,54.59,54.47,54.52,57906.0,28.315,28.315,28.2527,28.2786,57906.0
2015-08-03 12:35:00,54.52,54.53,54.46,54.5,25674.0,28.2786,28.2838,28.2475,28.2683,25674.0
2015-08-03 12:40:00,54.49,54.5,54.47,54.49,31360.0,28.2631,28.2683,28.2527,28.2631,31360.0
2015-08-03 12:45:00,54.48,54.48,54.45,54.47,21033.0,28.2579,28.2579,28.2423,28.2527,21033.0
2015-08-03 12:50:00,54.47,54.48,54.44,54.45,29590.0,28.2527,28.2579,28.2372,28.2423,29590.0
2015-08-03 12:55:00,54.44,54.5,54.43,54.5,28758.0,28.2372,28.2683,28.232,28.2683,28758.0
2015-08-03 13:00:00,54.48,54.5,54.46,54.5,20327.0,28.2579,28.2683,28.2475,28.2683,20327.0
2015-08-03 13:05:00,54.5,54.5,54.43,54.43,19510.0,28.2683,28.2683,28.232,28.232,19510.0
2015-08-03 13:10:00,54.42,54.48,54.41,54.47,9559.0,28.2268,28.2579,28.2216,28.2527,9559.0
2015-08-03 13:15:00,54.48,54.5,54.47,54.5,22347.0,28.2579,28.2683,28.2527,28.2683,22347.0
2015-08-03 13:20:00,54.49,54.52,54.49,54.52,19850.0,28.2631,28.2786,28.2631,28.2786,19850.0
2015-08-03 13:25:00,54.51,54.53,54.5,54.5,25839.0,28.2735,28.2838,28.2683,28.2683,25839.0
2015-08-03 13:30:00,54.5,54.53,54.49,54.53,44649.0,28.2683,28.2838,28.2631,28.2838,44649.0
2015-08-03 13:35:00,54.53,54.54,54.5,54.51,131380.0,28.2838,28.289,28.2683,28.2735,131380.0
2015-08-03 13:40:00,54.5,54.55,54.5,54.54,24217.0,28.2683,28.2942,28.2683,28.289,24217.0
2015-08-03 13:45:00,54.54,54.55,54.51,54.54,35690.0,28.289,28.2942,28.2735,28.289,35690.0
2015-08-03 13:50:00,54.53,54.54,54.51,54.54,9978.0,28.2838,28.289,28.2735,28.289,9978.0
2015-08-03 13:55:00,54.55,54.55,54.53,54.54,12027.0,28.2942,28.2942,28.2838,28.289,12027.0
2015-08-03 14:00:00,54.54,54.54,54.5,54.5,75862.0,28.289,28.289,28.2683,28.2683,75862.0
2015-08-03 14:05:00,54.5,54.52,54.47,54.51,31929.0,28.2683,28.2786,28.2527,28.2735,31929.0
2015-08-03 14:10:00,54.5,54.51,54.47,54.47,17913.0,28.2683,28.2735,28.2527,28.2527,17913.0
2015-08-03 14:15:00,54.48,54.48,54.45,54.46,44352.0,28.2579,28.2579,28.2423,28.2475,44352.0
2015-08-03 14:20:00,54.45,54.49,54.45,54.49,27137.0,28.2423,28.2631,28.2423,28.2631,27137.0
2015-08-03 14:25:00,54.49,54.49,54.44,54.46,48415.0,28.2631,28.2631,28.2372,28.2475,48415.0
2015-08-03 14:30:00,54.47,54.48,54.45,54.46,23024.0,28.2527,28.2579,28.2423,28.2475,23024.0
2015-08-03 14:35:00,54.46,54.51,54.45,54.5,18964.0,28.2475,28.2735,28.2423,28.2683,18964.0
2015-08-03 14:40:00,54.5,54.51,54.46,54.49,36958.0,28.2683,28.2735,28.2475,28.2631,36958.0
2015-08-03 14:45:00,54.48,54.5,54.43,54.45,36746.0,28.2579,28.2683,28.232,28.2423,36746.0
2015-08-03 14:50:00,54.45,54.46,54.44,54.46,33258.0,28.2423,28.2475,28.2372,28.2475,33258.0
2015-08-03 14:55:00,54.46,54.46,54.41,54.43,39252.0,28.2475,28.2475,28.2216,28.232,39252.0
2015-08-03 15:00:00,54.44,54.46,54.43,54.45,34891.0,28.2372,28.2475,28.232,28.2423,34891.0
2015-08-03 15:05:00,54.44,54.48,54.43,54.46,74506.0,28.2372,28.2579,28.232,28.2475,74506.0
2015-08-03 15:10:00,54.46,54.47,54.44,54.46,58569.0,28.2475,28.2527,28.2372,28.2475,58569.0
2015-08-03 15:15:00,54.46,54.46,54.43,54.44,43119.0,28.2475,28.2475,28.232,28.2372,43119.0
2015-08-03 15:20:00,54.44,54.48,54.44,54.48,45185.0,28.2372,28.2579,28.2372,28.2579,45185.0
2015-08-03 15:25:00,54.48,54.52,54.46,54.51,88591.0,28.2579,28.2786,28.2475,28.2735,88591.0
2015-08-03 15:30:00,54.52,54.53,54.48,54.53,82275.0,28.2786,28.2838,28.2579,28.2838,82275.0
2015-08-03 15:35:00,54.53,54.59,54.52,54.56,97434.0,28.2838,28.315,28.2786,28.2994,97434.0
2015-08-03 15:40:00,54.56,54.65,54.55,54.63,66592.0,28.2994,28.3461,28.2942,28.3357,66592.0
2015-08-03 15:45:00,54.63,54.63,54.53,54.53,71700.0,28.3357,28.3357,28.2838,28.2838,71700.0
2015-08-03 15:50:00,54.54,54.58,54.53,54.58,79635.0,28.289,28.3098,28.2838,28.3098,79635.0
2015-08-03 15:55:00,54.58,54.68,54.57,54.65,173181.0,28.3098,28.3616,28.3046,28.3461,173181.0
2015-08-04 09:30:00,54.55,54.77,54.51,54.52,155034.0,28.2942,28.4083,28.2735,28.2786,155034.0
2015-08-04 09:35:00,54.51,54.73,54.5,54.7,100464.0,28.2735,28.3876,28.2683,28.372,100464.0
2015-08-04 09:40:00,54.7,54.78,54.6,54.63,46635.0,28.372,28.4135,28.3201,28.3357,46635.0
2015-08-04 09:45:00,54.62,54.65,54.55,54.61,44983.0,28.3305,28.3461,28.2942,28.3253,44983.0
2015-08-04 09:50:00,54.61,54.7,54.59,54.67,41722.0,28.3253,28.372,28.315,28.3565,41722.0
2015-08-04 09:55:00,54.67,54.69,54.6,54.61,29336.0,28.3565,28.3668,28.3201,28.3253,29336.0
2015-08-04 10:00:00,54.61,54.73,54.61,54.66,48672.0,28.3253,28.3876,28.3253,28.3513,48672.0
2015-08-04 10:05:00,54.66,54.72,54.66,54.69,48450.0,28.3513,28.3824,28.3513,28.3668,48450.0
2015-08-04 10:10:00,54.68,54.75,54.63,54.74,91169.0,28.3616,28.3979,28.3357,28.3928,91169.0
2015-08-04 10:15:00,54.74,54.8,54.71,54.8,35071.0,28.3928,28.4239,28.3772,28.4239,35071.0
2015-08-04 10:20:00,54.8,54.89,54.8,54.87,64613.0,28.4239,28.4706,28.4239,28.4602,64613.0
2015-08-04 10:25:00,54.88,54.94,54.85,54.92,51091.0,28.4654,28.4965,28.4498,28.4861,51091.0
2015-08-04 10:30:00,54.92,54.93,54.89,54.92,53718.0,28.4861,28.4913,28.4706,28.4861,53718.0
2015-08-04 10:35:00,54.93,54.93,54.76,54.77,85590.0,28.4913,28.4913,28.4031,28.4083,85590.0
2015-08-04 10:40:00,54.76,54.79,54.75,54.75,35514.0,28.4031,28.4187,28.3979,28.3979,35514.0
2015-08-04 10:45:00,54.75,54.86,54.75,54.81,41964.0,28.3979,28.455,28.3979,28.4291,41964.0
2015-08-04 10:50:00,54.81,54.86,54.78,54.86,19012.0,28.4291,28.455,28.4135,28.455,19012.0
2015-08-04 10:55:00,54.86,54.88,54.8,54.83,110614.0,28.455,28.4654,28.4239,28.4394,110614.0
2015-08-04 11:00:00,54.84,54.84,54.81,54.83,42137.0,28.4446,28.4446,28.4291,28.4394,42137.0
2015-08-04 11:05:00,54.84,54.92,54.83,54.86,74364.0,28.4446,28.4861,28.4394,28.455,74364.0
2015-08-04 11:10:00,54.86,54.95,54.84,54.95,32594.0,28.455,28.5017,28.4446,28.5017,32594.0
2015-08-04 11:15:00,54.95,54.96,54.83,54.84,36305.0,28.5017,28.5069,28.4394,28.4446,36305.0
2015-08-04 11:20:00,54.84,54.84,54.81,54.81,17294.0,28.4446,28.4446,28.4291,28.4291,17294.0
2015-08-04 11:25:00,54.82,54.85,54.8,54.85,31817.0,28.4343,28.4498,28.4239,28.4498,31817.0
2015-08-04 11:30:00,54.85,54.92,54.83,54.91,106983.0,28.4498,28.4861,28.4394,28.4809,106983.0
2015-08-04 11:35:00,54.92,54.98,54.92,54.96,62305.0,28.4861,28.5172,28.4861,28.5069,62305.0
2015-08-04 11:40:00,54.96,54.97,54.92,54.93,57491.0,28.5069,28.5121,28.4861,28.4913,57491.0
2015-08-04 11:45:00,54.93,54.96,54.9,54.96,19517.0,28.4913,28.5069,28.4757,28.5069,19517.0
2015-08-04 11:50:00,54.96,55.01,54.95,54.99,78633.0,28.5069,28.5328,28.5017,28.5224,78633.0
2015-08-04 11:55:00,55.0,55.03,54.99,55.03,50295.0,28.5276,28.5432,28.5224,28.5432,50295.0
2015-08-04 12:00:00,55.02,55.03,55.0,55.02,14623.0,28.538,28.5432,28.5276,28.538,14623.0
2015-08-04 12:05:00,55.02,55.08,55.01,55.06,49607.0,28.538,28.5691,28.5328,28.5587,49607.0
2015-08-04 12:10:00,55.06,55.07,55.03,55.03,23174.0,28.5587,28.5639,28.5432,28.5432,23174.0
2015-08-04 12:15:00,55.03,55.04,55.01,55.02,22142.0,28.5432,28.5484,28.5328,28.538,22142.0
2015-08-04 12:20:00,55.02,55.04,54.97,54.97,34665.0,28.538,28.5484,28.5121,28.5121,34665.0
2015-08-04 12:25:00,54.97,55.0,54.93,54.94,38186.0,28.5121,28.5276,28.4913,28.4965,38186.0
2015-08-04 12:30:00,54.95,55.04,54.93,55.04,70720.0,28.5017,28.5484,28.4913,28.5484,70720.0
2015-08-04 12:35:00,55.04,55.07,55.03,55.05,37614.0,28.5484,28.5639,28.5432,28.5536,37614.0
2015-08-04 12:40:00,55.06,55.06,54.96,54.98,17719.0,28.5587,28.5587,28.5069,28.5172,17719.0
2015-08-04 12:45:00,54.97,54.98,54.94,54.94,26366.0,28.5121,28.5172,28.4965,28.4965,26366.0
2015-08-04 12:50:00,54.95,54.99,54.93,54.96,56652.0,28.5017,28.5224,28.4913,28.5069,56652.0
2015-08-04 12:55:00,54.97,54.98,54.93,54.95,67943.0,28.5121,28.5172,28.4913,28.5017,67943.0
2015-08-04 13:00:00,54.94,54.96,54.91,54.94,76977.0,28.4965,28.5069,28.4809,28.4965,76977.0
2015-08-04 13:05:00,54.93,54.95,54.91,54.94,31614.0,28.4913,28.5017,28.4809,28.4965,31614.0
2015-08-04 13:10:00,54.95,54.96,54.92,54.93,37077.0,28.5017,28.5069,28.4861,28.4913,37077.0
2015-08-04 13:15:00,54.94,55.04,54.94,55.04,15480.0,28.4965,28.5484,28.4965,28.5484,15480.0
2015-08-04 13:20:00,55.03,55.04,55.0,55.0,12532.0,28.5432,28.5484,28.5276,28.5276,12532.0
2015-08-04 13:25:00,54.99,55.06,54.99,55.05,24501.0,28.5224,28.5587,28.5224,28.5536,24501.0
2015-08-04 13:30:00,55.05,55.06,55.0,55.0,108675.0,28.5536,28.5587,28.5276,28.5276,108675.0
2015-08-04 13:35:00,55.0,55.0,54.96,54.98,42608.0,28.5276,28.5276,28.5069,28.5172,42608.0
2015-08-04 13:40:00,54.99,54.99,54.93,54.95,42928.0,28.5224,28.5224,28.4913,28.5017,42928.0
2015-08-04 13:45:00,54.96,54.98,54.86,54.86,140744.0,28.5069,28.5172,28.455,28.455,140744.0
2015-08-04 13:50:00,54.86,54.87,54.79,54.8,41929.0,28.455,28.4602,28.4187,28.4239,41929.0
2015-08-04 13:55:00,54.81,54.84,54.79,54.8,54314.0,28.4291,28.4446,28.4187,28.4239,54314.0
2015-08-04 14:00:00,54.79,54.79,54.75,54.75,27619.0,28.4187,28.4187,28.3979,28.3979,27619.0
2015-08-04 14:05:00,54.75,54.79,54.72,54.78,167878.0,28.3979,28.4187,28.3824,28.4135,167878.0
2015-08-04 14:10:00,54.77,54.81,54.75,54.79,68513.0,28.4083,28.4291,28.3979,28.4187,68513.0
2015-08-04 14:15:00,54.78,54.81,54.73,54.81,48899.0,28.4135,28.4291,28.3876,28.4291,48899.0
2015-08-04 14:20:00,54.81,54.83,54.79,54.81,107608.0,28.4291,28.4394,28.4187,28.4291,107608.0
2015-08-04 14:25:00,54.81,54.83,54.79,54.8,35099.0,28.4291,28.4394,28.4187,28.4239,35099.0
2015-08-04 14:30:00,54.81,54.85,54.79,54.84,42666.0,28.4291,28.4498,28.4187,28.4446,42666.0
2015-08-04 14:35:00,54.84,54.91,54.83,54.9,32164.0,28.4446,28.4809,28.4394,28.4757,32164.0
2015-08-04 14:40:00,54.9,54.92,54.89,54.89,35190.0,28.4757,28.4861,28.4706,28.4706,35190.0
2015-08-04 14:45:00,54.89,54.9,54.85,54.89,31066.0,28.4706,28.4757,28.4498,28.4706,31066.0
2015-08-04 14:50:00,54.89,54.91,54.87,54.9,20674.0,28.4706,28.4809,28.4602,28.4757,20674.0
2015-08-04 14:55:00,54.89,54.9,54.85,54.88,34688.0,28.4706,28.4757,28.4498,28.4654,34688.0
2015-08-04 15:00:00,54.88,54.92,54.87,54.87,35826.0,28.4654,28.4861,28.4602,28.4602,35826.0
2015-08-04 15:05:00,54.87,54.89,54.84,54.88,45424.0,28.4602,28.4706,28.4446,28.4654,45424.0
2015-08-04 15:10:00,54.87,54.88,54.83,54.84,29342.0,28.4602,28.4654,28.4394,28.4446,29342.0
2015-08-04 15:15:00,54.84,54.87,54.83,54.86,35808.0,28.4446,28.4602,28.4394,28.455,35808.0
2015-08-04 15:20:00,54.86,54.92,54.86,54.91,37200.0,28.455,28.4861,28.455,28.4809,37200.0
2015-08-04 15:25:00,54.91,54.93,54.89,54.9,61185.0,28.4809,28.4913,28.4706,28.4757,61185.0
2015-08-04 15:30:00,54.9,54.96,54.9,54.95,55272.0,28.4757,28.5069,28.4757,28.5017,55272.0
2015-08-04 15:35:00,54.95,54.96,54.92,54.93,51450.0,28.5017,28.5069,28.4861,28.4913,51450.0
2015-08-04 15:40:00,54.92,54.93,54.89,54.91,58325.0,28.4861,28.4913,28.4706,28.4809,58325.0
2015-08-04 15:45:00,54.91,54.93,54.87,54.88,64574.0,28.4809,28.4913,28.4602,28.4654,64574.0
2015-08-04 15:50:00,54.88,54.88,54.86,54.86,70258.0,28.4654,28.4654,28.455,28.455,70258.0
2015-08-04 15:55:00,54.86,54.93,54.82,54.92,185923.0,28.455,28.4913,28.4343,28.4861,185923.0
2015-08-05 09:30:00,55.13,55.17,55.03,55.12,107086.0,28.595,28.6158,28.5432,28.5899,107086.0
2015-08-05 09:35:00,55.11,55.19,54.95,54.99,47023.0,28.5847,28.6262,28.5017,28.5224,47023.0
2015-08-05 09:40:00,54.99,55.11,54.94,54.95,40258.0,28.5224,28.5847,28.4965,28.5017,40258.0
2015-08-05 09:45:00,54.95,55.14,54.95,55.09,53036.0,28.5017,28.6002,28.5017,28.5743,53036.0
2015-08-05 09:50:00,55.07,55.23,55.06,55.16,122456.0,28.5639,28.6469,28.5587,28.6106,122456.0
2015-08-05 09:55:00,55.15,55.18,55.07,55.07,33004.0,28.6054,28.621,28.5639,28.5639,33004.0
2015-08-05 10:00:00,55.06,55.09,54.96,55.0,84656.0,28.5587,28.5743,28.5069,28.5276,84656.0
2015-08-05 10:05:00,55.0,55.0,54.95,55.0,49992.0,28.5276,28.5276,28.5017,28.5276,49992.0
2015-08-05 10:10:00,55.0,55.1,54.99,55.03,89599.0,28.5276,28.5795,28.5224,28.5432,89599.0
2015-08-05 10:15:00,55.03,55.07,55.0,55.06,23397.0,28.5432,28.5639,28.5276,28.5587,23397.0
2015-08-05 10:20:00,55.07,55.09,55.02,55.04,18974.0,28.5639,28.5743,28.538,28.5484,18974.0
2015-08-05 10:25:00,55.05,55.08,55.03,55.08,23967.0,28.5536,28.5691,28.5432,28.5691,23967.0
2015-08-05 10:30:00,55.07,55.12,55.05,55.05,35906.0,28.5639,28.5899,28.5536,28.5536,35906.0
2015-08-05 10:35:00,55.05,55.09,55.05,55.06,28858.0,28.5536,28.5743,28.5536,28.5587,28858.0
2015-08-05 10:40:00,55.06,55.1,55.06,55.09,38513.0,28.5587,28.5795,28.5587,28.5743,38513.0
2015-08-05 10:45:00,55.1,55.13,55.09,55.11,24678.0,28.5795,28.595,28.5743,28.5847,24678.0
2015-08-05 10:50:00,55.11,55.12,55.09,55.1,50524.0,28.5847,28.5899,28.5743,28.5795,50524.0
2015-08-05 10:55:00,55.11,55.14,55.09,55.13,61034.0,28.5847,28.6002,28.5743,28.595,61034.0
2015-08-05 11:00:00,55.13,55.18,55.12,55.16,33982.0,28.595,28.621,28.5899,28.6106,33982.0
2015-08-05 11:05:00,55.17,55.25,55.16,55.25,31328.0,28.6158,28.6573,28.6106,28.6573,31328.0
2015-08-05 11:10:00,55.25,55.33,55.24,55.32,37021.0,28.6573,28.6988,28.6521,28.6936,37021.0
2015-08-05 11:15:00,55.32,55.35,55.3,55.3,24562.0,28.6936,28.7092,28.6832,28.6832,24562.0
2015-08-05 11:20:00,55.3,55.31,55.23,55.27,52817.0,28.6832,28.6884,28.6469,28.6677,52817.0
2015-08-05 11:25:00,55.27,55.33,55.26,55.33,45312.0,28.6677,28.6988,28.6625,28.6988,45312.0
2015-08-05 11:30:00,55.33,55.43,55.31,55.43,39148.0,28.6988,28.7507,28.6884,28.7507,39148.0
2015-08-05 11:35:00,55.42,55.43,55.34,55.36,74317.0,28.7455,28.7507,28.704,28.7143,74317.0
2015-08-05 11:40:00,55.35,55.39,55.34,55.37,24941.0,28.7092,28.7299,28.704,28.7195,24941.0
2015-08-05 11:45:00,55.36,55.45,55.36,55.45,42711.0,28.7143,28.761,28.7143,28.761,42711.0
2015-08-05 11:50:00,55.45,55.47,55.42,55.44,68759.0,28.761,28.7714,28.7455,28.7558,68759.0
2015-08-05 11:55:00,55.44,55.46,55.38,55.41,81622.0,28.7558,28.7662,28.7247,28.7403,81622.0
2015-08-05 12:00:00,55.41,55.41,55.36,55.38,36504.0,28.7403,28.7403,28.7143,28.7247,36504.0
2015-08-05 12:05:00,55.38,55.43,55.37,55.42,28631.0,28.7247,28.7507,28.7195,28.7455,28631.0
2015-08-05 12:10:00,55.41,55.46,55.41,55.44,29153.0,28.7403,28.7662,28.7403,28.7558,29153.0
2015-08-05 12:15:00,55.43,55.44,55.4,55.43,39990.0,28.7507,28.7558,28.7351,28.7507,39990.0
2015-08-05 12:20:00,55.42,55.48,55.42,55.47,49869.0,28.7455,28.7766,28.7455,28.7714,49869.0
2015-08-05 12:25:00,55.46,55.48,55.44,55.48,40355.0,28.7662,28.7766,28.7558,28.7766,40355.0
2015-08-05 12:30:00,55.47,55.5,55.44,55.46,48056.0,28.7714,28.787,28.7558,28.7662,48056.0
2015-08-05 12:35:00,55.47,55.49,55.44,55.45,44207.0,28.7714,28.7818,28.7558,28.761,44207.0
2015-08-05 12:40:00,55.46,55.49,55.43,55.49,50634.0,28.7662,28.7818,28.7507,28.7818,50634.0
2015-08-05 12:45:00,55.48,55.53,55.47,55.53,43177.0,28.7766,28.8025,28.7714,28.8025,43177.0
2015-08-05 12:50:00,55.53,55.55,55.52,55.54,22719.0,28.8025,28.8129,28.7973,28.8077,22719.0
2015-08-05 12:55:00,55.54,55.63,55.54,55.58,48393.0,28.8077,28.8544,28.8077,28.8285,48393.0
2015-08-05 13:00:00,55.58,55.59,55.52,55.55,68283.0,28.8285,28.8336,28.7973,28.8129,68283.0
2015-08-05 13:05:00,55.55,55.57,55.52,55.54,39463.0,28.8129,28.8233,28.7973,28.8077,39463.0
2015-08-05 13:10:00,55.53,55.54,55.42,55.44,70782.0,28.8025,28.8077,28.7455,28.7558,70782.0
2015-08-05 13:15:00,55.44,55.52,55.43,55.48,62443.0,28.7558,28.7973,28.7507,28.7766,62443.0
2015-08-05 13:20:00,55.49,55.51,55.46,55.47,26384.0,28.7818,28.7921,28.7662,28.7714,26384.0
2015-08-05 13:25:00,55.47,55.49,55.45,55.48,33885.0,28.7714,28.7818,28.761,28.7766,33885.0
2015-08-05 13:30:00,55.48,55.48,55.44,55.45,22234.0,28.7766,28.7766,28.7558,28.761,22234.0
2015-08-05 13:35:00,55.46,55.51,55.45,55.48,38304.0,28.7662,28.7921,28.761,28.7766,38304.0
2015-08-05 13:40:00,55.48,55.48,55.42,55.45,301536.0,28.7766,28.7766,28.7455,28.761,301536.0
2015-08-05 13:45:00,55.44,55.47,55.42,55.47,64537.0,28.7558,28.7714,28.7455,28.7714,64537.0
2015-08-05 13:50:00,55.46,55.47,55.43,55.46,37558.0,28.7662,28.7714,28.7507,28.7662,37558.0
2015-08-05 13:55:00,55.46,55.52,55.45,55.5,31062.0,28.7662,28.7973,28.761,28.787,31062.0
2015-08-05 14:00:00,55.5,55.51,55.44,55.45,118733.0,28.787,28.7921,28.7558,28.761,118733.0
2015-08-05 14:05:00,55.45,55.46,55.43,55.43,90533.0,28.761,28.7662,28.7507,28.7507,90533.0
2015-08-05 14:10:00,55.43,55.44,55.4,55.42,56935.0,28.7507,28.7558,28.7351,28.7455,56935.0
2015-08-05 14:15:00,55.41,55.43,55.4,55.41,111427.0,28.7403,28.7507,28.7351,28.7403,111427.0
2015-08-05 14:20:00,55.41,55.42,55.39,55.41,72551.0,28.7403,28.7455,28.7299,28.7403,72551.0
2015-08-05 14:25:00,55.41,55.42,55.4,55.4,76794.0,28.7403,28.7455,28.7351,28.7351,76794.0
2015-08-05 14:30:00,55.4,55.42,55.38,55.4,71344.0,28.7351,28.7455,28.7247,28.7351,71344.0
2015-08-05 14:35:00,55.4,55.42,55.37,55.38,135353.0,28.7351,28.7455,28.7195,28.7247,135353.0
2015-08-05 14:40:00,55.37,55.39,55.35,55.39,183637.0,28.7195,28.7299,28.7092,28.7299,183637.0
2015-08-05 14:45:00,55.39,55.41,55.38,55.39,93383.0,28.7299,28.7403,28.7247,28.7299,93383.0
2015-08-05 14:50:00,55.4,55.4,55.36,55.39,47905.0,28.7351,28.7351,28.7143,28.7299,47905.0
2015-08-05 14:55:00,55.38,55.46,55.37,55.46,273995.0,28.7247,28.7662,28.7195,28.7662,273995.0
2015-08-05 15:00:00,55.46,55.49,55.43,55.48,52000.0,28.7662,28.7818,28.7507,28.7766,52000.0
2015-08-05 15:05:00,55.48,55.5,55.47,55.48,40488.0,28.7766,28.787,28.7714,28.7766,40488.0
2015-08-05 15:10:00,55.48,55.5,55.46,55.47,43023.0,28.7766,28.787,28.7662,28.7714,43023.0
2015-08-05 15:15:00,55.47,55.47,55.42,55.42,27989.0,28.7714,28.7714,28.7455,28.7455,27989.0
2015-08-05 15:20:00,55.42,55.42,55.38,55.39,67740.0,28.7455,28.7455,28.7247,28.7299,67740.0
2015-08-05 15:25:00,55.4,55.42,55.37,55.38,42486.0,28.7351,28.7455,28.7195,28.7247,42486.0
2015-08-05 15:30:00,55.38,55.43,55.35,55.42,77762.0,28.7247,28.7507,28.7092,28.7455,77762.0
2015-08-05 15:35:00,55.42,55.46,55.42,55.46,71681.0,28.7455,28.7662,28.7455,28.7662,71681.0
2015-08-05 15:40:00,55.45,55.46,55.39,55.41,47978.0,28.761,28.7662,28.7299,28.7403,47978.0
2015-08-05 15:45:00,55.41,55.44,55.37,55.44,78320.0,28.7403,28.7558,28.7195,28.7558,78320.0
2015-08-05 15:50:00,55.44,55.52,55.41,55.52,180012.0,28.7558,28.7973,28.7403,28.7973,180012.0
2015-08-05 15:55:00,55.51,55.53,55.46,55.47,321103.0,28.7921,28.8025,28.7662,28.7714,321103.0
2015-08-06 09:30:00,55.65,55.75,55.51,55.62,163505.0,28.8648,28.9166,28.7921,28.8492,163505.0
2015-08-06 09:35:00,55.62,55.65,55.52,55.55,71541.0,28.8492,28.8648,28.7973,28.8129,71541.0
2015-08-06 09:40:00,55.55,55.62,55.49,55.53,52926.0,28.8129,28.8492,28.7818,28.8025,52926.0
2015-08-06 09:45:00,55.53,55.57,55.5,55.51,49955.0,28.8025,28.8233,28.787,28.7921,49955.0
2015-08-06 09:50:00,55.51,55.6,55.48,55.54,41646.0,28.7921,28.8388,28.7766,28.8077,41646.0
2015-08-06 09:55:00,55.54,55.55,55.48,55.52,38830.0,28.8077,28.8129,28.7766,28.7973,38830.0
2015-08-06 10:00:00,55.52,55.56,55.52,55.55,38608.0,28.7973,28.8181,28.7973,28.8129,38608.0
2015-08-06 10:05:00,55.56,55.6,55.54,55.58,33050.0,28.8181,28.8388,28.8077,28.8285,33050.0
2015-08-06 10:10:00,55.57,55.66,55.56,55.62,106944.0,28.8233,28.8699,28.8181,28.8492,106944.0
2015-08-06 10:15:00,55.62,55.65,55.58,55.64,79285.0,28.8492,28.8648,28.8285,28.8596,79285.0
2015-08-06 10:20:00,55.64,55.74,55.62,55.73,91618.0,28.8596,28.9114,28.8492,28.9063,91618.0
2015-08-06 10:25:00,55.73,55.8,55.6,55.6,70224.0,28.9063,28.9426,28.8388,28.8388,70224.0
2015-08-06 10:30:00,55.6,55.62,55.54,55.61,64450.0,28.8388,28.8492,28.8077,28.844,64450.0
2015-08-06 10:35:00,55.6,55.62,55.55,55.56,43244.0,28.8388,28.8492,28.8129,28.8181,43244.0
2015-08-06 10:40:00,55.57,55.6,55.55,55.55,39108.0,28.8233,28.8388,28.8129,28.8129,39108.0
2015-08-06 10:45:00,55.55,55.58,55.53,55.55,48453.0,28.8129,28.8285,28.8025,28.8129,48453.0
2015-08-06 10:50:00,55.55,55.57,55.51,55.57,59797.0,28.8129,28.8233,28.7921,28.8233,59797.0
2015-08-06 10:55:00,55.57,55.67,55.54,55.66,83916.0,28.8233,28.8751,28.8077,28.8699,83916.0
2015-08-06 11:00:00,55.67,55.74,55.67,55.71,108166.0,28.8751,28.9114,28.8751,28.8959,108166.0
2015-08-06 11:05:00,55.71,55.75,55.71,55.75,62635.0,28.8959,28.9166,28.8959,28.9166,62635.0
2015-08-06 11:10:00,55.75,55.77,55.7,55.72,68152.0,28.9166,28.927,28.8907,28.9011,68152.0
2015-08-06 11:15:00,55.72,55.73,55.65,55.67,63542.0,28.9011,28.9063,28.8648,28.8751,63542.0
2015-08-06 11:20:00,55.67,55.7,55.63,55.65,36405.0,28.8751,28.8907,28.8544,28.8648,36405.0
2015-08-06 11:25:00,55.65,55.68,55.6,55.61,44836.0,28.8648,28.8803,28.8388,28.844,44836.0
2015-08-06 11:30:00,55.61,55.63,55.57,55.6,114047.0,28.844,28.8544,28.8233,28.8388,114047.0
2015-08-06 11:35:00,55.6,55.63,55.58,55.62,61633.0,28.8388,28.8544,28.8285,28.8492,61633.0
2015-08-06 11:40:00,55.61,55.68,55.61,55.66,43576.0,28.844,28.8803,28.844,28.8699,43576.0
2015-08-06 11:45:00,55.66,55.71,55.62,55.7,63606.0,28.8699,28.8959,28.8492,28.8907,63606.0
2015-08-06 11:50:00,55.7,55.71,55.61,55.62,103232.0,28.8907,28.8959,28.844,28.8492,103232.0
2015-08-06 11:55:00,55.63,55.64,55.61,55.62,98214.0,28.8544,28.8596,28.844,28.8492,98214.0
2015-08-06 12:00:00,55.62,55.65,55.57,55.58,66746.0,28.8492,28.8648,28.8233,28.8285,66746.0
2015-08-06 12:05:00,55.57,55.61,55.54,55.56,64831.0,28.8233,28.844,28.8077,28.8181,64831.0
2015-08-06 12:10:00,55.56,55.58,55.54,55.57,52349.0,28.8181,28.8285,28.8077,28.8233,52349.0
2015-08-06 12:15:00,55.58,55.6,55.55,55.59,38324.0,28.8285,28.8388,28.8129,28.8336,38324.0
2015-08-06 12:20:00,55.59,55.6,55.55,55.6,33458.0,28.8336,28.8388,28.8129,28.8388,33458.0
2015-08-06 12:25:00,55.6,55.61,55.58,55.58,41809.0,28.8388,28.844,28.8285,28.8285,41809.0
2015-08-06 12:30:00,55.58,55.62,55.58,55.6,36334.0,28.8285,28.8492,28.8285,28.8388,36334.0
2015-08-06 12:35:00,55.6,55.61,55.56,55.6,49435.0,28.8388,28.844,28.8181,28.8388,49435.0
2015-08-06 12:40:00,55.6,55.62,55.57,55.58,36426.0,28.8388,28.8492,28.8233,28.8285,36426.0
2015-08-06 12:45:00,55.57,55.64,55.55,55.63,73757.0,28.8233,28.8596,28.8129,28.8544,73757.0
2015-08-06 12:50:00,55.63,55.63,55.59,55.63,24252.0,28.8544,28.8544,28.8336,28.8544,24252.0
2015-08-06 12:55:00,55.62,55.67,55.62,55.66,37721.0,28.8492,28.8751,28.8492,28.8699,37721.0
2015-08-06 13:00:00,55.65,55.67,55.6,55.67,34924.0,28.8648,28.8751,28.8388,28.8751,34924.0
2015-08-06 13:05:00,55.67,55.68,55.62,55.64,57879.0,28.8751,28.8803,28.8492,28.8596,57879.0
2015-08-06 13:10:00,55.65,55.66,55.61,55.65,25038.0,28.8648,28.8699,28.844,28.8648,25038.0
2015-08-06 13:15:00,55.66,55.68,55.62,55.64,40257.0,28.8699,28.8803,28.8492,28.8596,40257.0
2015-08-06 13:20:00,55.65,55.72,55.64,55.71,48398.0,28.8648,28.9011,28.8596,28.8959,48398.0
2015-08-06 13:25:00,55.7,55.71,55.66,55.67,11765.0,28.8907,28.8959,28.8699,28.8751,11765.0
2015-08-06 13:30:00,55.67,55.71,55.65,55.7,50209.0,28.8751,28.8959,28.8648,28.8907,50209.0
2015-08-06 13:35:00,55.7,55.72,55.65,55.66,35277.0,28.8907,28.9011,28.8648,28.8699,35277.0
2015-08-06 13:40:00,55.66,55.71,55.66,55.67,36191.0,28.8699,28.8959,28.8699,28.8751,36191.0
2015-08-06 13:45:00,55.68,55.7,55.67,55.69,48754.0,28.8803,28.8907,28.8751,28.8855,48754.0
2015-08-06 13:50:00,55.69,55.69,55.66,55.68,49760.0,28.8855,28.8855,28.8699,28.8803,49760.0
2015-08-06 13:55:00,55.68,55.69,55.65,55.66,75122.0,28.8803,28.8855,28.8648,28.8699,75122.0
2015-08-06 14:00:00,55.66,55.68,55.61,55.62,66979.0,28.8699,28.8803,28.844,28.8492,66979.0
2015-08-06 14:05:00,55.61,55.62,55.59,55.61,101867.0,28.844,28.8492,28.8336,28.844,101867.0
2015-08-06 14:10:00,55.6,55.61,55.59,55.6,13327.0,28.8388,28.844,28.8336,28.8388,13327.0
2015-08-06 14:15:00,55.59,55.63,55.59,55.63,40436.0,28.8336,28.8544,28.8336,28.8544,40436.0
2015-08-06 14:20:00,55.63,55.63,55.6,55.61,21728.0,28.8544,28.8544,28.8388,28.844,21728.0
2015-08-06 14:25:00,55.61,55.66,55.6,55.66,37000.0,28.844,28.8699,28.8388,28.8699,37000.0
2015-08-06 14:30:00,55.65,55.69,55.65,55.67,61291.0,28.8648,28.8855,28.8648,28.8751,61291.0
2015-08-06 14:35:00,55.66,55.67,55.63,55.65,23766.0,28.8699,28.8751,28.8544,28.8648,23766.0
2015-08-06 14:40:00,55.65,55.66,55.63,55.65,65296.0,28.8648,28.8699,28.8544,28.8648,65296.0
2015-08-06 14:45:00,55.65,55.66,55.63,55.64,21378.0,28.8648,28.8699,28.8544,28.8596,21378.0
2015-08-06 14:50:00,55.63,55.64,55.6,55.62,42501.0,28.8544,28.8596,28.8388,28.8492,42501.0
2015-08-06 14:55:00,55.62,55.62,55.58,55.59,37466.0,28.8492,28.8492,28.8285,28.8336,37466.0
2015-08-06 15:00:00,55.59,55.59,55.56,55.57,34463.0,28.8336,28.8336,28.8181,28.8233,34463.0
2015-08-06 15:05:00,55.57,55.61,55.54,55.59,154630.0,28.8233,28.844,28.8077,28.8336,154630.0
2015-08-06 15:10:00,55.58,55.59,55.55,55.57,62272.0,28.8285,28.8336,28.8129,28.8233,62272.0
2015-08-06 15:15:00,55.58,55.65,55.57,55.64,81683.0,28.8285,28.8648,28.8233,28.8596,81683.0
2015-08-06 15:20:00,55.65,55.65,55.57,55.6,61505.0,28.8648,28.8648,28.8233,28.8388,61505.0
2015-08-06 15:25:00,55.6,55.6,55.55,55.55,106249.0,28.8388,28.8388,28.8129,28.8129,106249.0
2015-08-06 15:30:00,55.55,55.57,55.53,55.55,76676.0,28.8129,28.8233,28.8025,28.8129,76676.0
2015-08-06 15:35:00,55.55,55.57,55.53,55.55,76164.0,28.8129,28.8233,28.8025,28.8129,76164.0
2015-08-06 15:40:00,55.56,55.59,55.54,55.55,111275.0,28.8181,28.8336,28.8077,28.8129,111275.0
2015-08-06 15:45:00,55.55,55.65,55.54,55.63,159831.0,28.8129,28.8648,28.8077,28.8544,159831.0
2015-08-06 15:50:00,55.63,55.64,55.58,55.6,166608.0,28.8544,28.8596,28.8285,28.8388,166608.0
2015-08-06 15:55:00,55.6,55.61,55.55,55.58,411128.0,28.8388,28.844,28.8129,28.8285,411128.0
2015-08-07 09:30:00,55.5,55.66,55.45,55.48,148226.0,28.787,28.8699,28.761,28.7766,148226.0
2015-08-07 09:35:00,55.47,55.51,55.27,55.29,54825.0,28.7714,28.7921,28.6677,28.678,54825.0
2015-08-07 09:40:00,55.29,55.29,55.18,55.21,77747.0,28.678,28.678,28.621,28.6365,77747.0
2015-08-07 09:45:00,55.2,55.24,55.07,55.18,113706.0,28.6314,28.6521,28.5639,28.621,113706.0
2015-08-07 09:50:00,55.18,55.18,55.12,55.15,58249.0,28.621,28.621,28.5899,28.6054,58249.0
2015-08-07 09:55:00,55.16,55.3,55.14,55.28,21557.0,28.6106,28.6832,28.6002,28.6728,21557.0
2015-08-07 10:00:00,55.28,55.29,55.22,55.27,58639.0,28.6728,28.678,28.6417,28.6677,58639.0
2015-08-07 10:05:00,55.26,55.27,55.22,55.24,48810.0,28.6625,28.6677,28.6417,28.6521,48810.0
2015-08-07 10:10:00,55.24,55.27,55.22,55.24,99886.0,28.6521,28.6677,28.6417,28.6521,99886.0
2015-08-07 10:15:00,55.24,55.25,55.18,55.23,64912.0,28.6521,28.6573,28.621,28.6469,64912.0
2015-08-07 10:20:00,55.23,55.23,55.12,55.16,69353.0,28.6469,28.6469,28.5899,28.6106,69353.0
2015-08-07 10:25:00,55.15,55.21,55.15,55.21,55434.0,28.6054,28.6365,28.6054,28.6365,55434.0
2015-08-07 10:30:00,55.2,55.23,55.18,55.2,30212.0,28.6314,28.6469,28.621,28.6314,30212.0
2015-08-07 10:35:00,55.2,55.27,55.2,55.23,48035.0,28.6314,28.6677,28.6314,28.6469,48035.0
2015-08-07 10:40:00,55.23,55.26,55.21,55.23,44810.0,28.6469,28.6625,28.6365,28.6469,44810.0
2015-08-07 10:45:00,55.23,55.23,55.17,55.18,41796.0,28.6469,28.6469,28.6158,28.621,41796.0
2015-08-07 10:50:00,55.19,55.22,55.17,55.2,52639.0,28.6262,28.6417,28.6158,28.6314,52639.0
2015-08-07 10:55:00,55.2,55.2,55.16,55.17,57996.0,28.6314,28.6314,28.6106,28.6158,57996.0
2015-08-07 11:00:00,55.17,55.19,55.16,55.17,55192.0,28.6158,28.6262,28.6106,28.6158,55192.0
2015-08-07 11:05:00,55.17,55.18,55.14,55.16,65472.0,28.6158,28.621,28.6002,28.6106,65472.0
2015-08-07 11:10:00,55.16,55.17,55.14,55.16,70108.0,28.6106,28.6158,28.6002,28.6106,70108.0
2015-08-07 11:15:00,55.15,55.18,55.14,55.16,64439.0,28.6054,28.621,28.6002,28.6106,64439.0
2015-08-07 11:20:00,55.17,55.18,55.15,55.18,43537.0,28.6158,28.621,28.6054,28.621,43537.0
2015-08-07 11:25:00,55.17,55.19,55.13,55.15,56136.0,28.6158,28.6262,28.595,28.6054,56136.0
2015-08-07 11:30:00,55.15,55.18,55.13,55.16,52295.0,28.6054,28.621,28.595,28.6106,52295.0
2015-08-07 11:35:00,55.17,55.17,55.14,55.15,62568.0,28.6158,28.6158,28.6002,28.6054,62568.0
2015-08-07 11:40:00,55.16,55.16,55.14,55.14,31799.0,28.6106,28.6106,28.6002,28.6002,31799.0
2015-08-07 11:45:00,55.15,55.15,55.14,55.15,24930.0,28.6054,28.6054,28.6002,28.6054,24930.0
2015-08-07 11:50:00,55.15,55.17,55.14,55.16,28386.0,28.6054,28.6158,28.6002,28.6106,28386.0
2015-08-07 11:55:00,55.16,55.17,55.14,55.17,38507.0,28.6106,28.6158,28.6002,28.6158,38507.0
2015-08-07 12:00:00,55.17,55.18,55.16,55.18,17089.0,28.6158,28.621,28.6106,28.621,17089.0
2015-08-07 12:05:00,55.18,55.2,55.17,55.19,38173.0,28.621,28.6314,28.6158,28.6262,38173.0
2015-08-07 12:10:00,55.19,55.2,55.16,55.19,18780.0,28.6262,28.6314,28.6106,28.6262,18780.0
2015-08-07 12:15:00,55.19,55.25,55.19,55.24,20724.0,28.6262,28.6573,28.6262,28.6521,20724.0
2015-08-07 12:20:00,55.24,55.26,55.21,55.26,39974.0,28.6521,28.6625,28.6365,28.6625,39974.0
2015-08-07 12:25:00,55.26,55.27,55.23,55.26,23483.0,28.6625,28.6677,28.6469,28.6625,23483.0
2015-08-07 12:30:00,55.26,55.26,55.19,55.19,42660.0,28.6625,28.6625,28.6262,28.6262,42660.0
2015-08-07 12:35:00,55.2,55.21,55.15,55.21,32465.0,28.6314,28.6365,28.6054,28.6365,32465.0
2015-08-07 12:40:00,55.2,55.28,55.19,55.24,60673.0,28.6314,28.6728,28.6262,28.6521,60673.0
2015-08-07 12:45:00,55.25,55.32,55.24,55.31,33950.0,28.6573,28.6936,28.6521,28.6884,33950.0
2015-08-07 12:50:00,55.31,55.37,55.3,55.36,34917.0,28.6884,28.7195,28.6832,28.7143,34917.0
2015-08-07 12:55:00,55.35,55.35,55.32,55.35,21667.0,28.7092,28.7092,28.6936,28.7092,21667.0
2015-08-07 13:00:00,55.34,55.34,55.28,55.29,15350.0,28.704,28.704,28.6728,28.678,15350.0
2015-08-07 13:05:00,55.3,55.34,55.27,55.28,54167.0,28.6832,28.704,28.6677,28.6728,54167.0
2015-08-07 13:10:00,55.27,55.29,55.26,55.29,19947.0,28.6677,28.678,28.6625,28.678,19947.0
2015-08-07 13:15:00,55.28,55.3,55.27,55.3,29969.0,28.6728,28.6832,28.6677,28.6832,29969.0
2015-08-07 13:20:00,55.3,55.34,55.29,55.34,24459.0,28.6832,28.704,28.678,28.704,24459.0
2015-08-07 13:25:00,55.34,55.34,55.29,55.3,30904.0,28.704,28.704,28.678,28.6832,30904.0
2015-08-07 13:30:00,55.3,55.41,55.3,55.41,21759.0,28.6832,28.7403,28.6832,28.7403,21759.0
2015-08-07 13:35:00,55.41,55.42,55.36,55.37,32328.0,28.7403,28.7455,28.7143,28.7195,32328.0
2015-08-07 13:40:00,55.37,55.4,55.35,55.4,20565.0,28.7195,28.7351,28.7092,28.7351,20565.0
2015-08-07 13:45:00,55.4,55.45,55.39,55.42,29396.0,28.7351,28.761,28.7299,28.7455,29396.0
2015-08-07 13:50:00,55.42,55.48,55.41,55.47,35343.0,28.7455,28.7766,28.7403,28.7714,35343.0
2015-08-07 13:55:00,55.48,55.5,55.47,55.5,34277.0,28.7766,28.787,28.7714,28.787,34277.0
2015-08-07 14:00:00,55.49,55.5,55.38,55.44,54971.0,28.7818,28.787,28.7247,28.7558,54971.0
2015-08-07 14:05:00,55.43,55.46,55.39,55.42,33158.0,28.7507,28.7662,28.7299,28.7455,33158.0
2015-08-07 14:10:00,55.41,55.42,55.37,55.39,17031.0,28.7403,28.7455,28.7195,28.7299,17031.0
2015-08-07 14:15:00,55.39,55.39,55.34,55.35,31963.0,28.7299,28.7299,28.704,28.7092,31963.0
2015-08-07 14:20:00,55.35,55.38,55.32,55.38,33356.0,28.7092,28.7247,28.6936,28.7247,33356.0
2015-08-07 14:25:00,55.38,55.4,55.36,55.38,41843.0,28.7247,28.7351,28.7143,28.7247,41843.0
2015-08-07 14:30:00,55.38,55.45,55.38,55.44,27233.0,28.7247,28.761,28.7247,28.7558,27233.0
2015-08-07 14:35:00,55.44,55.5,55.43,55.5,68497.0,28.7558,28.787,28.7507,28.787,68497.0
2015-08-07 14:40:00,55.49,55.5,55.45,55.46,40087.0,28.7818,28.787,28.761,28.7662,40087.0
2015-08-07 14:45:00,55.46,55.46,55.39,55.41,26600.0,28.7662,28.7662,28.7299,28.7403,26600.0
2015-08-07 14:50:00,55.42,55.43,55.37,55.37,27359.0,28.7455,28.7507,28.7195,28.7195,27359.0
2015-08-07 14:55:00,55.38,55.39,55.34,55.39,34059.0,28.7247,28.7299,28.704,28.7299,34059.0
2015-08-07 15:00:00,55.39,55.39,55.35,55.35,21977.0,28.7299,28.7299,28.7092,28.7092,21977.0
2015-08-07 15:05:00,55.36,55.4,55.33,55.39,47740.0,28.7143,28.7351,28.6988,28.7299,47740.0
2015-08-07 15:10:00,55.38,55.39,55.32,55.33,54706.0,28.7247,28.7299,28.6936,28.6988,54706.0
2015-08-07 15:15:00,55.33,55.38,55.32,55.37,41000.0,28.6988,28.7247,28.6936,28.7195,41000.0
2015-08-07 15:20:00,55.37,55.46,55.36,55.44,82836.0,28.7195,28.7662,28.7143,28.7558,82836.0
2015-08-07 15:25:00,55.44,55.49,55.4,55.47,60908.0,28.7558,28.7818,28.7351,28.7714,60908.0
2015-08-07 15:30:00,55.46,55.53,55.45,55.5,93018.0,28.7662,28.8025,28.761,28.787,93018.0
2015-08-07 15:35:00,55.5,55.5,55.47,55.49,72305.0,28.787,28.787,28.7714,28.7818,72305.0
2015-08-07 15:40:00,55.48,55.51,55.47,55.48,155312.0,28.7766,28.7921,28.7714,28.7766,155312.0
2015-08-07 15:45:00,55.47,55.48,55.45,55.47,98445.0,28.7714,28.7766,28.761,28.7714,98445.0
2015-08-07 15:50:00,55.47,55.49,55.44,55.47,176192.0,28.7714,28.7818,28.7558,28.7714,176192.0
2015-08-07 15:55:00,55.46,55.5,55.42,55.5,349940.0,28.7662,28.787,28.7455,28.787,349940.0
2015-08-10 09:30:00,55.7,55.76,55.55,55.65,130973.0,28.8907,28.9218,28.8129,28.8648,130973.0
2015-08-10 09:35:00,55.66,55.86,55.64,55.74,89721.0,28.8699,28.9737,28.8596,28.9114,89721.0
2015-08-10 09:40:00,55.74,55.8,55.64,55.64,90983.0,28.9114,28.9426,28.8596,28.8596,90983.0
2015-08-10 09:45:00,55.65,55.77,55.59,55.74,96646.0,28.8648,28.927,28.8336,28.9114,96646.0
2015-08-10 09:50:00,55.75,55.83,55.74,55.76,66731.0,28.9166,28.9581,28.9114,28.9218,66731.0
2015-08-10 09:55:00,55.76,55.78,55.69,55.75,48706.0,28.9218,28.9322,28.8855,28.9166,48706.0
2015-08-10 10:00:00,55.76,55.83,55.72,55.83,51281.0,28.9218,28.9581,28.9011,28.9581,51281.0
2015-08-10 10:05:00,55.83,55.83,55.6,55.61,68090.0,28.9581,28.9581,28.8388,28.844,68090.0
2015-08-10 10:10:00,55.61,55.63,55.55,55.56,89841.0,28.844,28.8544,28.8129,28.8181,89841.0
2015-08-10 10:15:00,55.57,55.6,55.54,55.57,65975.0,28.8233,28.8388,28.8077,28.8233,65975.0
2015-08-10 10:20:00,55.57,55.57,55.51,55.55,34945.0,28.8233,28.8233,28.7921,28.8129,34945.0
2015-08-10 10:25:00,55.55,55.6,55.52,55.53,36364.0,28.8129,28.8388,28.7973,28.8025,36364.0
2015-08-10 10:30:00,55.54,55.62,55.54,55.62,32562.0,28.8077,28.8492,28.8077,28.8492,32562.0
2015-08-10 10:35:00,55.62,55.73,55.6,55.73,77774.0,28.8492,28.9063,28.8388,28.9063,77774.0
2015-08-10 10:40:00,55.73,55.79,55.71,55.79,42014.0,28.9063,28.9374,28.8959,28.9374,42014.0
2015-08-10 10:45:00,55.8,55.82,55.77,55.77,26623.0,28.9426,28.9529,28.927,28.927,26623.0
2015-08-10 10:50:00,55.77,55.8,55.76,55.77,38693.0,28.927,28.9426,28.9218,28.927,38693.0
2015-08-10 10:55:00,55.78,55.82,55.75,55.79,29852.0,28.9322,28.9529,28.9166,28.9374,29852.0
2015-08-10 11:00:00,55.79,55.81,55.76,55.78,30274.0,28.9374,28.9478,28.9218,28.9322,30274.0
2015-08-10 11:05:00,55.78,55.84,55.78,55.83,36280.0,28.9322,28.9633,28.9322,28.9581,36280.0
2015-08-10 11:10:00,55.84,55.84,55.8,55.82,51055.0,28.9633,28.9633,28.9426,28.9529,51055.0
2015-08-10 11:15:00,55.84,55.91,55.82,55.86,50121.0,28.9633,28.9996,28.9529,28.9737,50121.0
2015-08-10 11:20:00,55.86,55.9,55.85,55.88,25575.0,28.9737,28.9944,28.9685,28.9841,25575.0
2015-08-10 11:25:00,55.89,55.89,55.85,55.88,36162.0,28.9892,28.9892,28.9685,28.9841,36162.0
2015-08-10 11:30:00,55.89,55.97,55.89,55.97,25350.0,28.9892,29.0307,28.9892,29.0307,25350.0
2015-08-10 11:35:00,55.96,55.98,55.93,55.97,75260.0,29.0256,29.0359,29.01,29.0307,75260.0
2015-08-10 11:40:00,55.98,55.99,55.9,55.91,41947.0,29.0359,29.0411,28.9944,28.9996,41947.0
2015-08-10 11:45:00,55.92,55.93,55.84,55.84,55613.0,29.0048,29.01,28.9633,28.9633,55613.0
2015-08-10 11:50:00,55.85,55.87,55.8,55.82,72243.0,28.9685,28.9789,28.9426,28.9529,72243.0
2015-08-10 11:55:00,55.81,55.81,55.76,55.77,25296.0,28.9478,28.9478,28.9218,28.927,25296.0
2015-08-10 12:00:00,55.77,55.86,55.76,55.86,80651.0,28.927,28.9737,28.9218,28.9737,80651.0
2015-08-10 12:05:00,55.86,55.88,55.85,55.88,47673.0,28.9737,28.9841,28.9685,28.9841,47673.0
2015-08-10 12:10:00,55.87,55.93,55.86,55.88,43384.0,28.9789,29.01,28.9737,28.9841,43384.0
2015-08-10 12:15:00,55.89,55.89,55.85,55.86,37392.0,28.9892,28.9892,28.9685,28.9737,37392.0
2015-08-10 12:20:00,55.86,55.87,55.85,55.87,16207.0,28.9737,28.9789,28.9685,28.9789,16207.0
2015-08-10 12:25:00,55.86,55.87,55.8,55.8,16244.0,28.9737,28.9789,28.9426,28.9426,16244.0
2015-08-10 12:30:00,55.8,55.83,55.78,55.82,23431.0,28.9426,28.9581,28.9322,28.9529,23431.0
2015-08-10 12:35:00,55.81,55.82,55.77,55.78,15705.0,28.9478,28.9529,28.927,28.9322,15705.0
2015-08-10 12:40:00,55.77,55.79,55.75,55.75,18262.0,28.927,28.9374,28.9166,28.9166,18262.0
2015-08-10 12:45:00,55.76,55.77,55.74,55.75,16037.0,28.9218,28.927,28.9114,28.9166,16037.0
2015-08-10 12:50:00,55.75,55.83,55.71,55.83,51649.0,28.9166,28.9581,28.8959,28.9581,51649.0
2015-08-10 12:55:00,55.82,55.84,55.8,55.83,27127.0,28.9529,28.9633,28.9426,28.9581,27127.0
2015-08-10 13:00:00,55.83,55.85,55.79,55.8,28897.0,28.9581,28.9685,28.9374,28.9426,28897.0
2015-08-10 13:05:00,55.81,55.86,55.81,55.86,42611.0,28.9478,28.9737,28.9478,28.9737,42611.0
2015-08-10 13:10:00,55.86,55.88,55.85,55.87,21679.0,28.9737,28.9841,28.9685,28.9789,21679.0
2015-08-10 13:15:00,55.86,55.87,55.85,55.87,12610.0,28.9737,28.9789,28.9685,28.9789,12610.0
2015-08-10 13:20:00,55.86,55.89,55.85,55.87,22036.0,28.9737,28.9892,28.9685,28.9789,22036.0
2015-08-10 13:25:00,55.88,55.92,55.87,55.9,40231.0,28.9841,29.0048,28.9789,28.9944,40231.0
2015-08-10 13:30:00,55.9,55.92,55.89,55.9,23505.0,28.9944,29.0048,28.9892,28.9944,23505.0
2015-08-10 13:35:00,55.89,55.9,55.87,55.87,25885.0,28.9892,28.9944,28.9789,28.9789,25885.0
2015-08-10 13:40:00,55.87,55.88,55.82,55.84,40329.0,28.9789,28.9841,28.9529,28.9633,40329.0
2015-08-10 13:45:00,55.84,55.84,55.8,55.81,22989.0,28.9633,28.9633,28.9426,28.9478,22989.0
2015-08-10 13:50:00,55.82,55.85,55.81,55.85,26134.0,28.9529,28.9685,28.9478,28.9685,26134.0
2015-08-10 13:55:00,55.84,55.85,55.82,55.82,15480.0,28.9633,28.9685,28.9529,28.9529,15480.0
2015-08-10 14:00:00,55.83,55.83,55.78,55.79,13776.0,28.9581,28.9581,28.9322,28.9374,13776.0
2015-08-10 14:05:00,55.78,55.81,55.78,55.79,14790.0,28.9322,28.9478,28.9322,28.9374,14790.0
2015-08-10 14:10:00,55.8,55.84,55.8,55.84,33172.0,28.9426,28.9633,28.9426,28.9633,33172.0
2015-08-10 14:15:00,55.84,55.89,55.83,55.87,40793.0,28.9633,28.9892,28.9581,28.9789,40793.0
2015-08-10 14:20:00,55.88,55.89,55.84,55.86,56626.0,28.9841,28.9892,28.9633,28.9737,56626.0
2015-08-10 14:25:00,55.86,55.86,55.82,55.85,24347.0,28.9737,28.9737,28.9529,28.9685,24347.0
2015-08-10 14:30:00,55.84,55.85,55.79,55.82,25774.0,28.9633,28.9685,28.9374,28.9529,25774.0
2015-08-10 14:35:00,55.82,55.82,55.8,55.81,16793.0,28.9529,28.9529,28.9426,28.9478,16793.0
2015-08-10 14:40:00,55.81,55.84,55.8,55.81,32911.0,28.9478,28.9633,28.9426,28.9478,32911.0
2015-08-10 14:45:00,55.81,55.83,55.79,55.79,33378.0,28.9478,28.9581,28.9374,28.9374,33378.0
2015-08-10 14:50:00,55.8,55.81,55.77,55.77,30557.0,28.9426,28.9478,28.927,28.927,30557.0
2015-08-10 14:55:00,55.76,55.77,55.74,55.74,47522.0,28.9218,28.927,28.9114,28.9114,47522.0
2015-08-10 15:00:00,55.73,55.77,55.73,55.75,35358.0,28.9063,28.927,28.9063,28.9166,35358.0
2015-08-10 15:05:00,55.74,55.81,55.73,55.8,80641.0,28.9114,28.9478,28.9063,28.9426,80641.0
2015-08-10 15:10:00,55.81,55.81,55.77,55.79,43017.0,28.9478,28.9478,28.927,28.9374,43017.0
2015-08-10 15:15:00,55.78,55.79,55.71,55.72,39190.0,28.9322,28.9374,28.8959,28.9011,39190.0
2015-08-10 15:20:00,55.73,55.76,55.71,55.71,68388.0,28.9063,28.9218,28.8959,28.8959,68388.0
2015-08-10 15:25:00,55.71,55.71,55.67,55.69,44556.0,28.8959,28.8959,28.8751,28.8855,44556.0
2015-08-10 15:30:00,55.69,55.7,55.66,55.68,51028.0,28.8855,28.8907,28.8699,28.8803,51028.0
2015-08-10 15:35:00,55.67,55.68,55.62,55.63,41830.0,28.8751,28.8803,28.8492,28.8544,41830.0
2015-08-10 15:40:00,55.62,55.7,55.62,55.67,105146.0,28.8492,28.8907,28.8492,28.8751,105146.0
2015-08-10 15:45:00,55.67,55.71,55.66,55.66,113993.0,28.8751,28.8959,28.8699,28.8699,113993.0
2015-08-10 15:50:00,55.67,55.69,55.66,55.69,100452.0,28.8751,28.8855,28.8699,28.8855,100452.0
2015-08-10 15:55:00,55.69,55.75,55.66,55.73,367956.0,28.8855,28.9166,28.8699,28.9063,367956.0
2015-08-11 09:30:00,55.43,55.47,55.24,55.42,135263.0,28.7507,28.7714,28.6521,28.7455,135263.0
2015-08-11 09:35:00,55.43,55.52,55.35,55.35,141292.0,28.7507,28.7973,28.7092,28.7092,141292.0
2015-08-11 09:40:00,55.35,55.67,55.34,55.61,120154.0,28.7092,28.8751,28.704,28.844,120154.0
2015-08-11 09:45:00,55.61,55.64,55.51,55.56,44431.0,28.844,28.8596,28.7921,28.8181,44431.0
2015-08-11 09:50:00,55.55,55.76,55.55,55.75,134059.0,28.8129,28.9218,28.8129,28.9166,134059.0
2015-08-11 09:55:00,55.76,55.79,55.62,55.68,92337.0,28.9218,28.9374,28.8492,28.8803,92337.0
2015-08-11 10:00:00,55.69,55.69,55.56,55.62,69853.0,28.8855,28.8855,28.8181,28.8492,69853.0
2015-08-11 10:05:00,55.63,55.69,55.57,55.66,52483.0,28.8544,28.8855,28.8233,28.8699,52483.0
2015-08-11 10:10:00,55.66,55.8,55.63,55.79,118333.0,28.8699,28.9426,28.8544,28.9374,118333.0
2015-08-11 10:15:00,55.79,55.96,55.78,55.96,85604.0,28.9374,29.0256,28.9322,29.0256,85604.0
2015-08-11 10:20:00,55.96,56.14,55.95,56.09,267327.0,29.0256,29.1189,29.0204,29.093,267327.0
2015-08-11 10:25:00,56.1,56.18,56.09,56.15,114727.0,29.0982,29.1397,29.093,29.1241,114727.0
2015-08-11 10:30:00,56.16,56.16,56.04,56.1,101663.0,29.1293,29.1293,29.067,29.0982,101663.0
2015-08-11 10:35:00,56.11,56.15,56.08,56.15,78989.0,29.1034,29.1241,29.0878,29.1241,78989.0
2015-08-11 10:40:00,56.14,56.38,56.13,56.36,166562.0,29.1189,29.2434,29.1137,29.233,166562.0
2015-08-11 10:45:00,56.36,56.39,56.21,56.21,144934.0,29.233,29.2486,29.1552,29.1552,144934.0
2015-08-11 10:50:00,56.21,56.22,56.12,56.13,53105.0,29.1552,29.1604,29.1085,29.1137,53105.0
2015-08-11 10:55:00,56.13,56.17,56.09,56.11,33532.0,29.1137,29.1345,29.093,29.1034,33532.0
2015-08-11 11:00:00,56.1,56.11,56.05,56.06,58210.0,29.0982,29.1034,29.0722,29.0774,58210.0
2015-08-11 11:05:00,56.07,56.08,55.95,55.96,39023.0,29.0826,29.0878,29.0204,29.0256,39023.0
2015-08-11 11:10:00,55.96,55.98,55.89,55.91,49960.0,29.0256,29.0359,28.9892,28.9996,49960.0
2015-08-11 11:15:00,55.91,55.94,55.86,55.87,41124.0,28.9996,29.0152,28.9737,28.9789,41124.0
2015-08-11 11:20:00,55.87,55.94,55.87,55.92,36557.0,28.9789,29.0152,28.9789,29.0048,36557.0
2015-08-11 11:25:00,55.93,55.96,55.9,55.94,30879.0,29.01,29.0256,28.9944,29.0152,30879.0
2015-08-11 11:30:00,55.94,55.96,55.89,55.9,33061.0,29.0152,29.0256,28.9892,28.9944,33061.0
2015-08-11 11:35:00,55.9,55.96,55.89,55.9,31409.0,28.9944,29.0256,28.9892,28.9944,31409.0
2015-08-11 11:40:00,55.9,55.94,55.89,55.9,28599.0,28.9944,29.0152,28.9892,28.9944,28599.0
2015-08-11 11:45:00,55.9,55.93,55.78,55.8,67288.0,28.9944,29.01,28.9322,28.9426,67288.0
2015-08-11 11:50:00,55.8,55.88,55.79,55.87,55538.0,28.9426,28.9841,28.9374,28.9789,55538.0
2015-08-11 11:55:00,55.86,55.92,55.83,55.84,63341.0,28.9737,29.0048,28.9581,28.9633,63341.0
2015-08-11 12:00:00,55.84,55.86,55.82,55.83,72481.0,28.9633,28.9737,28.9529,28.9581,72481.0
2015-08-11 12:05:00,55.83,55.85,55.79,55.79,45254.0,28.9581,28.9685,28.9374,28.9374,45254.0
2015-08-11 12:10:00,55.79,55.81,55.77,55.79,31983.0,28.9374,28.9478,28.927,28.9374,31983.0
2015-08-11 12:15:00,55.8,55.81,55.74,55.74,26799.0,28.9426,28.9478,28.9114,28.9114,26799.0
2015-08-11 12:20:00,55.74,55.74,55.72,55.73,22659.0,28.9114,28.9114,28.9011,28.9063,22659.0
2015-08-11 12:25:00,55.73,55.76,55.72,55.75,56470.0,28.9063,28.9218,28.9011,28.9166,56470.0
2015-08-11 12:30:00,55.76,55.76,55.72,55.73,52252.0,28.9218,28.9218,28.9011,28.9063,52252.0
2015-08-11 12:35:00,55.73,55.75,55.7,55.75,37601.0,28.9063,28.9166,28.8907,28.9166,37601.0
2015-08-11 12:40:00,55.74,55.76,55.73,55.75,39213.0,28.9114,28.9218,28.9063,28.9166,39213.0
2015-08-11 12:45:00,55.75,55.75,55.72,55.74,39401.0,28.9166,28.9166,28.9011,28.9114,39401.0
2015-08-11 12:50:00,55.75,55.75,55.72,55.75,47187.0,28.9166,28.9166,28.9011,28.9166,47187.0
2015-08-11 12:55:00,55.75,55.75,55.69,55.73,54911.0,28.9166,28.9166,28.8855,28.9063,54911.0
2015-08-11 13:00:00,55.74,55.75,55.7,55.73,55771.0,28.9114,28.9166,28.8907,28.9063,55771.0
2015-08-11 13:05:00,55.73,55.73,55.67,55.68,34615.0,28.9063,28.9063,28.8751,28.8803,34615.0
2015-08-11 13:10:00,55.68,55.69,55.63,55.65,33089.0,28.8803,28.8855,28.8544,28.8648,33089.0
2015-08-11 13:15:00,55.66,55.67,55.65,55.66,27316.0,28.8699,28.8751,28.8648,28.8699,27316.0
2015-08-11 13:20:00,55.66,55.66,55.64,55.66,57708.0,28.8699,28.8699,28.8596,28.8699,57708.0
2015-08-11 13:25:00,55.66,55.68,55.64,55.65,56392.0,28.8699,28.8803,28.8596,28.8648,56392.0
2015-08-11 13:30:00,55.65,55.66,55.62,55.62,63855.0,28.8648,28.8699,28.8492,28.8492,63855.0
2015-08-11 13:35:00,55.63,55.67,55.62,55.66,37740.0,28.8544,28.8751,28.8492,28.8699,37740.0
2015-08-11 13:40:00,55.66,55.67,55.64,55.65,30239.0,28.8699,28.8751,28.8596,28.8648,30239.0
2015-08-11 13:45:00,55.64,55.67,55.64,55.66,78468.0,28.8596,28.8751,28.8596,28.8699,78468.0
2015-08-11 13:50:00,55.66,55.76,55.66,55.75,53967.0,28.8699,28.9218,28.8699,28.9166,53967.0
2015-08-11 13:55:00,55.76,55.8,55.75,55.78,19347.0,28.9218,28.9426,28.9166,28.9322,19347.0
2015-08-11 14:00:00,55.78,55.79,55.75,55.77,74039.0,28.9322,28.9374,28.9166,28.927,74039.0
2015-08-11 14:05:00,55.77,55.79,55.74,55.74,102131.0,28.927,28.9374,28.9114,28.9114,102131.0
2015-08-11 14:10:00,55.75,55.75,55.69,55.7,84076.0,28.9166,28.9166,28.8855,28.8907,84076.0
2015-08-11 14:15:00,55.7,55.73,55.69,55.7,100434.0,28.8907,28.9063,28.8855,28.8907,100434.0
2015-08-11 14:20:00,55.7,55.73,55.69,55.7,37579.0,28.8907,28.9063,28.8855,28.8907,37579.0
2015-08-11 14:25:00,55.69,55.73,55.67,55.69,112074.0,28.8855,28.9063,28.8751,28.8855,112074.0
2015-08-11 14:30:00,55.7,55.71,55.67,55.68,73974.0,28.8907,28.8959,28.8751,28.8803,73974.0
2015-08-11 14:35:00,55.67,55.7,55.66,55.68,71248.0,28.8751,28.8907,28.8699,28.8803,71248.0
2015-08-11 14:40:00,55.68,55.69,55.67,55.68,64210.0,28.8803,28.8855,28.8751,28.8803,64210.0
2015-08-11 14:45:00,55.68,55.69,55.67,55.68,73731.0,28.8803,28.8855,28.8751,28.8803,73731.0
2015-08-11 14:50:00,55.68,55.69,55.67,55.68,83183.0,28.8803,28.8855,28.8751,28.8803,83183.0
2015-08-11 14:55:00,55.68,55.71,55.68,55.68,54906.0,28.8803,28.8959,28.8803,28.8803,54906.0
2015-08-11 15:00:00,55.69,55.73,55.68,55.73,220937.0,28.8855,28.9063,28.8803,28.9063,220937.0
2015-08-11 15:05:00,55.73,55.75,55.72,55.74,380537.0,28.9063,28.9166,28.9011,28.9114,380537.0
2015-08-11 15:10:00,55.73,55.81,55.72,55.81,122554.0,28.9063,28.9478,28.9011,28.9478,122554.0
2015-08-11 15:15:00,55.82,55.82,55.79,55.8,85747.0,28.9529,28.9529,28.9374,28.9426,85747.0
2015-08-11 15:20:00,55.8,55.8,55.74,55.77,64616.0,28.9426,28.9426,28.9114,28.927,64616.0
2015-08-11 15:25:00,55.77,55.78,55.75,55.78,102081.0,28.927,28.9322,28.9166,28.9322,102081.0
2015-08-11 15:30:00,55.77,55.79,55.77,55.79,69208.0,28.927,28.9374,28.927,28.9374,69208.0
2015-08-11 15:35:00,55.79,55.81,55.77,55.8,162226.0,28.9374,28.9478,28.927,28.9426,162226.0
2015-08-11 15:40:00,55.8,55.81,55.77,55.8,172722.0,28.9426,28.9478,28.927,28.9426,172722.0
2015-08-11 15:45:00,55.79,55.79,55.74,55.75,183773.0,28.9374,28.9374,28.9114,28.9166,183773.0
2015-08-11 15:50:00,55.74,55.79,55.74,55.76,499144.0,28.9114,28.9374,28.9114,28.9218,499144.0
2015-08-11 15:55:00,55.76,55.77,55.71,55.75,651617.0,28.9218,28.927,28.8959,28.9166,651617.0
2015-08-12 09:30:00,55.31,55.43,55.2,55.39,193432.0,28.6884,28.7507,28.6314,28.7299,193432.0
2015-08-12 09:35:00,55.39,55.39,55.25,55.3,100899.0,28.7299,28.7299,28.6573,28.6832,100899.0
2015-08-12 09:40:00,55.29,55.48,55.29,55.46,89803.0,28.678,28.7766,28.678,28.7662,89803.0
2015-08-12 09:45:00,55.47,55.52,55.34,55.35,73628.0,28.7714,28.7973,28.704,28.7092,73628.0
2015-08-12 09:50:00,55.34,55.37,55.27,55.35,44387.0,28.704,28.7195,28.6677,28.7092,44387.0
2015-08-12 09:55:00,55.35,55.4,55.33,55.34,44524.0,28.7092,28.7351,28.6988,28.704,44524.0
2015-08-12 10:00:00,55.34,55.48,55.32,55.48,40598.0,28.704,28.7766,28.6936,28.7766,40598.0
2015-08-12 10:05:00,55.47,55.5,55.43,55.45,31273.0,28.7714,28.787,28.7507,28.761,31273.0
2015-08-12 10:10:00,55.45,55.49,55.41,55.47,84651.0,28.761,28.7818,28.7403,28.7714,84651.0
2015-08-12 10:15:00,55.47,55.52,55.46,55.49,83709.0,28.7714,28.7973,28.7662,28.7818,83709.0
2015-08-12 10:20:00,55.49,55.51,55.36,55.38,104464.0,28.7818,28.7921,28.7143,28.7247,104464.0
2015-08-12 10:25:00,55.38,55.42,55.32,55.37,88128.0,28.7247,28.7455,28.6936,28.7195,88128.0
2015-08-12 10:30:00,55.36,55.4,55.32,55.36,66506.0,28.7143,28.7351,28.6936,28.7143,66506.0
2015-08-12 10:35:00,55.35,55.51,55.34,55.5,71161.0,28.7092,28.7921,28.704,28.787,71161.0
2015-08-12 10:40:00,55.49,55.51,55.43,55.45,46164.0,28.7818,28.7921,28.7507,28.761,46164.0
2015-08-12 10:45:00,55.45,55.49,55.42,55.45,31832.0,28.761,28.7818,28.7455,28.761,31832.0
2015-08-12 10:50:00,55.46,55.46,55.36,55.38,61431.0,28.7662,28.7662,28.7143,28.7247,61431.0
2015-08-12 10:55:00,55.39,55.41,55.37,55.4,47757.0,28.7299,28.7403,28.7195,28.7351,47757.0
2015-08-12 11:00:00,55.41,55.49,55.4,55.46,44121.0,28.7403,28.7818,28.7351,28.7662,44121.0
2015-08-12 11:05:00,55.46,55.46,55.41,55.43,40140.0,28.7662,28.7662,28.7403,28.7507,40140.0
2015-08-12 11:10:00,55.43,55.44,55.4,55.42,56240.0,28.7507,28.7558,28.7351,28.7455,56240.0
2015-08-12 11:15:00,55.42,55.49,55.41,55.49,91572.0,28.7455,28.7818,28.7403,28.7818,91572.0
2015-08-12 11:20:00,55.49,55.49,55.43,55.49,33413.0,28.7818,28.7818,28.7507,28.7818,33413.0
2015-08-12 11:25:00,55.49,55.51,55.46,55.48,32689.0,28.7818,28.7921,28.7662,28.7766,32689.0
2015-08-12 11:30:00,55.48,55.48,55.41,55.45,50760.0,28.7766,28.7766,28.7403,28.761,50760.0
2015-08-12 11:35:00,55.45,55.45,55.4,55.41,31020.0,28.761,28.761,28.7351,28.7403,31020.0
2015-08-12 11:40:00,55.41,55.45,55.4,55.45,110322.0,28.7403,28.761,28.7351,28.761,110322.0
2015-08-12 11:45:00,55.45,55.45,55.41,55.41,43766.0,28.761,28.761,28.7403,28.7403,43766.0
2015-08-12 11:50:00,55.41,55.42,55.36,55.36,53202.0,28.7403,28.7455,28.7143,28.7143,53202.0
2015-08-12 11:55:00,55.36,55.4,55.34,55.39,70622.0,28.7143,28.7351,28.704,28.7299,70622.0
2015-08-12 12:00:00,55.39,55.39,55.34,55.35,44245.0,28.7299,28.7299,28.704,28.7092,44245.0
2015-08-12 12:05:00,55.35,55.41,55.34,55.39,41386.0,28.7092,28.7403,28.704,28.7299,41386.0
2015-08-12 12:10:00,55.4,55.42,55.39,55.41,24567.0,28.7351,28.7455,28.7299,28.7403,24567.0
2015-08-12 12:15:00,55.41,55.47,55.41,55.47,56705.0,28.7403,28.7714,28.7403,28.7714,56705.0
2015-08-12 12:20:00,55.46,55.47,55.44,55.45,34966.0,28.7662,28.7714,28.7558,28.761,34966.0
2015-08-12 12:25:00,55.45,55.49,55.44,55.48,34770.0,28.761,28.7818,28.7558,28.7766,34770.0
2015-08-12 12:30:00,55.49,55.51,55.45,55.5,66069.0,28.7818,28.7921,28.761,28.787,66069.0
2015-08-12 12:35:00,55.5,55.52,55.45,55.48,47698.0,28.787,28.7973,28.761,28.7766,47698.0
2015-08-12 12:40:00,55.49,55.51,55.47,55.5,65822.0,28.7818,28.7921,28.7714,28.787,65822.0
2015-08-12 12:45:00,55.5,55.5,55.41,55.41,51759.0,28.787,28.787,28.7403,28.7403,51759.0
2015-08-12 12:50:00,55.41,55.45,55.4,55.4,51905.0,28.7403,28.761,28.7351,28.7351,51905.0
2015-08-12 12:55:00,55.4,55.41,55.38,55.4,84789.0,28.7351,28.7403,28.7247,28.7351,84789.0
2015-08-12 13:00:00,55.4,55.45,55.39,55.45,39860.0,28.7351,28.761,28.7299,28.761,39860.0
2015-08-12 13:05:00,55.45,55.46,55.4,55.43,72500.0,28.761,28.7662,28.7351,28.7507,72500.0
2015-08-12 13:10:00,55.44,55.47,55.42,55.43,18673.0,28.7558,28.7714,28.7455,28.7507,18673.0
2015-08-12 13:15:00,55.43,55.48,55.43,55.47,24283.0,28.7507,28.7766,28.7507,28.7714,24283.0
2015-08-12 13:20:00,55.48,55.5,55.46,55.49,30336.0,28.7766,28.787,28.7662,28.7818,30336.0
2015-08-12 13:25:00,55.49,55.49,55.44,55.46,44098.0,28.7818,28.7818,28.7558,28.7662,44098.0
2015-08-12 13:30:00,55.47,55.48,55.44,55.45,32328.0,28.7714,28.7766,28.7558,28.761,32328.0
2015-08-12 13:35:00,55.44,55.47,55.44,55.47,22492.0,28.7558,28.7714,28.7558,28.7714,22492.0
2015-08-12 13:40:00,55.47,55.48,55.45,55.46,16497.0,28.7714,28.7766,28.761,28.7662,16497.0
2015-08-12 13:45:00,55.47,55.51,55.45,55.5,34854.0,28.7714,28.7921,28.761,28.787,34854.0
2015-08-12 13:50:00,55.5,55.51,55.47,55.49,52972.0,28.787,28.7921,28.7714,28.7818,52972.0
2015-08-12 13:55:00,55.5,55.51,55.45,55.46,42992.0,28.787,28.7921,28.761,28.7662,42992.0
2015-08-12 14:00:00,55.45,55.46,55.44,55.45,61049.0,28.761,28.7662,28.7558,28.761,61049.0
2015-08-12 14:05:00,55.46,55.51,55.45,55.49,42832.0,28.7662,28.7921,28.761,28.7818,42832.0
2015-08-12 14:10:00,55.49,55.51,55.48,55.5,46179.0,28.7818,28.7921,28.7766,28.787,46179.0
2015-08-12 14:15:00,55.5,55.5,55.45,55.48,77127.0,28.787,28.787,28.761,28.7766,77127.0
2015-08-12 14:20:00,55.48,55.48,55.42,55.45,89244.0,28.7766,28.7766,28.7455,28.761,89244.0
2015-08-12 14:25:00,55.45,55.46,55.44,55.45,73393.0,28.761,28.7662,28.7558,28.761,73393.0
2015-08-12 14:30:00,55.45,55.49,55.45,55.48,72353.0,28.761,28.7818,28.761,28.7766,72353.0
2015-08-12 14:35:00,55.48,55.55,55.46,55.55,109125.0,28.7766,28.8129,28.7662,28.8129,109125.0
2015-08-12 14:40:00,55.53,55.55,55.52,55.53,46090.0,28.8025,28.8129,28.7973,28.8025,46090.0
2015-08-12 14:45:00,55.53,55.58,55.53,55.54,45995.0,28.8025,28.8285,28.8025,28.8077,45995.0
2015-08-12 14:50:00,55.54,55.56,55.5,55.56,65435.0,28.8077,28.8181,28.787,28.8181,65435.0
2015-08-12 14:55:00,55.55,55.56,55.5,55.52,47828.0,28.8129,28.8181,28.787,28.7973,47828.0
2015-08-12 15:00:00,55.52,55.55,55.51,55.53,109030.0,28.7973,28.8129,28.7921,28.8025,109030.0
2015-08-12 15:05:00,55.53,55.54,55.52,55.54,55030.0,28.8025,28.8077,28.7973,28.8077,55030.0
2015-08-12 15:10:00,55.54,55.54,55.48,55.51,57885.0,28.8077,28.8077,28.7766,28.7921,57885.0
2015-08-12 15:15:00,55.51,55.53,55.48,55.53,88769.0,28.7921,28.8025,28.7766,28.8025,88769.0
2015-08-12 15:20:00,55.53,55.57,55.52,55.56,38787.0,28.8025,28.8233,28.7973,28.8181,38787.0
2015-08-12 15:25:00,55.56,55.66,55.56,55.62,107349.0,28.8181,28.8699,28.8181,28.8492,107349.0
2015-08-12 15:30:00,55.62,55.72,55.61,55.72,108521.0,28.8492,28.9011,28.844,28.9011,108521.0
2015-08-12 15:35:00,55.72,55.73,55.66,55.72,109128.0,28.9011,28.9063,28.8699,28.9011,109128.0
2015-08-12 15:40:00,55.72,55.73,55.66,55.66,56465.0,28.9011,28.9063,28.8699,28.8699,56465.0
2015-08-12 15:45:00,55.66,55.68,55.64,55.64,108357.0,28.8699,28.8803,28.8596,28.8596,108357.0
2015-08-12 15:50:00,55.65,55.67,55.61,55.67,267086.0,28.8648,28.8751,28.844,28.8751,267086.0
2015-08-12 15:55:00,55.66,55.74,55.66,55.74,253847.0,28.8699,28.9114,28.8699,28.9114,253847.0
2015-08-13 09:30:00,55.51,55.61,55.31,55.36,188735.0,28.7921,28.844,28.6884,28.7143,188735.0
2015-08-13 09:35:00,55.32,55.54,55.26,55.51,97466.0,28.6936,28.8077,28.6625,28.7921,97466.0
2015-08-13 09:40:00,55.5,55.5,55.38,55.43,144322.0,28.787,28.787,28.7247,28.7507,144322.0
2015-08-13 09:45:00,55.43,55.48,55.41,55.46,64218.0,28.7507,28.7766,28.7403,28.7662,64218.0
2015-08-13 09:50:00,55.47,55.47,55.34,55.35,94301.0,28.7714,28.7714,28.704,28.7092,94301.0
2015-08-13 09:55:00,55.35,55.36,55.24,55.26,142013.0,28.7092,28.7143,28.6521,28.6625,142013.0
2015-08-13 10:00:00,55.26,55.29,55.22,55.28,110879.0,28.6625,28.678,28.6417,28.6728,110879.0
2015-08-13 10:05:00,55.28,55.32,55.27,55.3,63163.0,28.6728,28.6936,28.6677,28.6832,63163.0
2015-08-13 10:10:00,55.3,55.31,55.19,55.2,100508.0,28.6832,28.6884,28.6262,28.6314,100508.0
2015-08-13 10:15:00,55.19,55.27,55.19,55.24,68870.0,28.6262,28.6677,28.6262,28.6521,68870.0
2015-08-13 10:20:00,55.25,55.28,55.2,55.23,50462.0,28.6573,28.6728,28.6314,28.6469,50462.0
2015-08-13 10:25:00,55.23,55.24,55.16,55.2,76572.0,28.6469,28.6521,28.6106,28.6314,76572.0
2015-08-13 10:30:00,55.2,55.25,55.18,55.23,62031.0,28.6314,28.6573,28.621,28.6469,62031.0
2015-08-13 10:35:00,55.23,55.3,55.23,55.29,49450.0,28.6469,28.6832,28.6469,28.678,49450.0
2015-08-13 10:40:00,55.29,55.29,55.23,55.27,69249.0,28.678,28.678,28.6469,28.6677,69249.0
2015-08-13 10:45:00,55.27,55.32,55.26,55.32,50999.0,28.6677,28.6936,28.6625,28.6936,50999.0
2015-08-13 10:50:00,55.32,55.34,55.27,55.28,71887.0,28.6936,28.704,28.6677,28.6728,71887.0
2015-08-13 10:55:00,55.28,55.29,55.23,55.26,66281.0,28.6728,28.678,28.6469,28.6625,66281.0
2015-08-13 11:00:00,55.26,55.26,55.22,55.23,49358.0,28.6625,28.6625,28.6417,28.6469,49358.0
2015-08-13 11:05:00,55.23,55.23,55.16,55.17,65528.0,28.6469,28.6469,28.6106,28.6158,65528.0
2015-08-13 11:10:00,55.16,55.17,55.12,55.15,48110.0,28.6106,28.6158,28.5899,28.6054,48110.0
2015-08-13 11:15:00,55.15,55.3,55.15,55.29,33148.0,28.6054,28.6832,28.6054,28.678,33148.0
2015-08-13 11:20:00,55.28,55.31,55.25,55.25,45440.0,28.6728,28.6884,28.6573,28.6573,45440.0
2015-08-13 11:25:00,55.26,55.26,55.22,55.22,62051.0,28.6625,28.6625,28.6417,28.6417,62051.0
2015-08-13 11:30:00,55.23,55.26,55.22,55.23,52989.0,28.6469,28.6625,28.6417,28.6469,52989.0
2015-08-13 11:35:00,55.23,55.33,55.23,55.3,70335.0,28.6469,28.6988,28.6469,28.6832,70335.0
2015-08-13 11:40:00,55.3,55.36,55.3,55.33,34660.0,28.6832,28.7143,28.6832,28.6988,34660.0
2015-08-13 11:45:00,55.33,55.37,55.3,55.37,53563.0,28.6988,28.7195,28.6832,28.7195,53563.0
2015-08-13 11:50:00,55.38,55.39,55.35,55.38,40489.0,28.7247,28.7299,28.7092,28.7247,40489.0
2015-08-13 11:55:00,55.38,55.38,55.34,55.35,78475.0,28.7247,28.7247,28.704,28.7092,78475.0
2015-08-13 12:00:00,55.35,55.38,55.34,55.38,35330.0,28.7092,28.7247,28.704,28.7247,35330.0
2015-08-13 12:05:00,55.38,55.39,55.32,55.34,58653.0,28.7247,28.7299,28.6936,28.704,58653.0
2015-08-13 12:10:00,55.34,55.34,55.3,55.3,32586.0,28.704,28.704,28.6832,28.6832,32586.0
2015-08-13 12:15:00,55.3,55.3,55.29,55.3,18140.0,28.6832,28.6832,28.678,28.6832,18140.0
2015-08-13 12:20:00,55.3,55.3,55.28,55.29,31151.0,28.6832,28.6832,28.6728,28.678,31151.0
2015-08-13 12:25:00,55.28,55.44,55.28,55.42,62572.0,28.6728,28.7558,28.6728,28.7455,62572.0
2015-08-13 12:30:00,55.42,55.45,55.4,55.43,45688.0,28.7455,28.761,28.7351,28.7507,45688.0
2015-08-13 12:35:00,55.44,55.45,55.4,55.41,30738.0,28.7558,28.761,28.7351,28.7403,30738.0
2015-08-13 12:40:00,55.4,55.43,55.38,55.42,56444.0,28.7351,28.7507,28.7247,28.7455,56444.0
2015-08-13 12:45:00,55.43,55.49,55.43,55.49,30082.0,28.7507,28.7818,28.7507,28.7818,30082.0
2015-08-13 12:50:00,55.5,55.55,55.48,55.54,110905.0,28.787,28.8129,28.7766,28.8077,110905.0
2015-08-13 12:55:00,55.54,55.55,55.51,55.53,37624.0,28.8077,28.8129,28.7921,28.8025,37624.0
2015-08-13 13:00:00,55.52,55.55,55.51,55.54,48215.0,28.7973,28.8129,28.7921,28.8077,48215.0
2015-08-13 13:05:00,55.55,55.55,55.52,55.54,36476.0,28.8129,28.8129,28.7973,28.8077,36476.0
2015-08-13 13:10:00,55.53,55.54,55.5,55.53,25237.0,28.8025,28.8077,28.787,28.8025,25237.0
2015-08-13 13:15:00,55.53,55.59,55.53,55.58,17326.0,28.8025,28.8336,28.8025,28.8285,17326.0
2015-08-13 13:20:00,55.59,55.67,55.58,55.67,53545.0,28.8336,28.8751,28.8285,28.8751,53545.0
2015-08-13 13:25:00,55.66,55.67,55.6,55.61,67002.0,28.8699,28.8751,28.8388,28.844,67002.0
2015-08-13 13:30:00,55.61,55.62,55.56,55.58,42398.0,28.844,28.8492,28.8181,28.8285,42398.0
2015-08-13 13:35:00,55.57,55.58,55.53,55.53,47035.0,28.8233,28.8285,28.8025,28.8025,47035.0
2015-08-13 13:40:00,55.54,55.54,55.49,55.5,43057.0,28.8077,28.8077,28.7818,28.787,43057.0
2015-08-13 13:45:00,55.51,55.6,55.49,55.59,30973.0,28.7921,28.8388,28.7818,28.8336,30973.0
2015-08-13 13:50:00,55.59,55.6,55.52,55.54,39220.0,28.8336,28.8388,28.7973,28.8077,39220.0
2015-08-13 13:55:00,55.54,55.54,55.51,55.52,57233.0,28.8077,28.8077,28.7921,28.7973,57233.0
2015-08-13 14:00:00,55.52,55.56,55.51,55.55,43435.0,28.7973,28.8181,28.7921,28.8129,43435.0
2015-08-13 14:05:00,55.56,55.57,55.55,55.56,76632.0,28.8181,28.8233,28.8129,28.8181,76632.0
2015-08-13 14:10:00,55.56,55.56,55.54,55.55,32117.0,28.8181,28.8181,28.8077,28.8129,32117.0
2015-08-13 14:15:00,55.56,55.57,55.54,55.54,36278.0,28.8181,28.8233,28.8077,28.8077,36278.0
2015-08-13 14:20:00,55.54,55.55,55.49,55.51,86246.0,28.8077,28.8129,28.7818,28.7921,86246.0
2015-08-13 14:25:00,55.51,55.57,55.5,55.56,28036.0,28.7921,28.8233,28.787,28.8181,28036.0
2015-08-13 14:30:00,55.55,55.58,55.55,55.56,35854.0,28.8129,28.8285,28.8129,28.8181,35854.0
2015-08-13 14:35:00,55.56,55.57,55.56,55.57,20813.0,28.8181,28.8233,28.8181,28.8233,20813.0
2015-08-13 14:40:00,55.56,55.56,55.52,55.54,48498.0,28.8181,28.8181,28.7973,28.8077,48498.0
2015-08-13 14:45:00,55.54,55.55,55.5,55.52,44356.0,28.8077,28.8129,28.787,28.7973,44356.0
2015-08-13 14:50:00,55.51,55.52,55.49,55.51,53080.0,28.7921,28.7973,28.7818,28.7921,53080.0
2015-08-13 14:55:00,55.51,55.54,55.5,55.53,52654.0,28.7921,28.8077,28.787,28.8025,52654.0
2015-08-13 15:00:00,55.53,55.54,55.5,55.51,47886.0,28.8025,28.8077,28.787,28.7921,47886.0
2015-08-13 15:05:00,55.51,55.51,55.44,55.45,82861.0,28.7921,28.7921,28.7558,28.761,82861.0
2015-08-13 15:10:00,55.44,55.45,55.4,55.41,51903.0,28.7558,28.761,28.7351,28.7403,51903.0
2015-08-13 15:15:00,55.4,55.42,55.4,55.41,51477.0,28.7351,28.7455,28.7351,28.7403,51477.0
2015-08-13 15:20:00,55.41,55.42,55.36,55.38,94616.0,28.7403,28.7455,28.7143,28.7247,94616.0
2015-08-13 15:25:00,55.39,55.44,55.36,55.43,29849.0,28.7299,28.7558,28.7143,28.7507,29849.0
2015-08-13 15:30:00,55.43,55.44,55.37,55.38,84022.0,28.7507,28.7558,28.7195,28.7247,84022.0
2015-08-13 15:35:00,55.38,55.43,55.36,55.42,164719.0,28.7247,28.7507,28.7143,28.7455,164719.0
2015-08-13 15:40:00,55.42,55.42,55.39,55.42,100483.0,28.7455,28.7455,28.7299,28.7455,100483.0
2015-08-13 15:45:00,55.41,55.51,55.41,55.51,125121.0,28.7403,28.7921,28.7403,28.7921,125121.0
2015-08-13 15:50:00,55.51,55.6,55.5,55.59,262321.0,28.7921,28.8388,28.787,28.8336,262321.0
2015-08-13 15:55:00,55.59,55.64,55.57,55.6,455612.0,28.8336,28.8596,28.8233,28.8388,455612.0
2015-08-14 09:30:00,55.57,55.64,55.47,55.52,101293.0,28.8233,28.8596,28.7714,28.7973,101293.0
2015-08-14 09:35:00,55.52,55.65,55.48,55.63,41471.0,28.7973,28.8648,28.7766,28.8544,41471.0
2015-08-14 09:40:00,55.62,55.72,55.62,55.64,100304.0,28.8492,28.9011,28.8492,28.8596,100304.0
2015-08-14 09:45:00,55.64,55.65,55.54,55.59,52752.0,28.8596,28.8648,28.8077,28.8336,52752.0
2015-08-14 09:50:00,55.6,55.75,55.59,55.75,38161.0,28.8388,28.9166,28.8336,28.9166,38161.0
2015-08-14 09:55:00,55.74,55.79,55.73,55.73,31423.0,28.9114,28.9374,28.9063,28.9063,31423.0
2015-08-14 10:00:00,55.73,55.75,55.66,55.67,32845.0,28.9063,28.9166,28.8699,28.8751,32845.0
2015-08-14 10:05:00,55.67,55.68,55.6,55.62,40076.0,28.8751,28.8803,28.8388,28.8492,40076.0
2015-08-14 10:10:00,55.62,55.62,55.51,55.55,63369.0,28.8492,28.8492,28.7921,28.8129,63369.0
2015-08-14 10:15:00,55.56,55.56,55.5,55.55,97325.0,28.8181,28.8181,28.787,28.8129,97325.0
2015-08-14 10:20:00,55.55,55.59,55.55,55.58,37640.0,28.8129,28.8336,28.8129,28.8285,37640.0
2015-08-14 10:25:00,55.58,55.59,55.56,55.58,27572.0,28.8285,28.8336,28.8181,28.8285,27572.0
2015-08-14 10:30:00,55.58,55.64,55.58,55.63,23415.0,28.8285,28.8596,28.8285,28.8544,23415.0
2015-08-14 10:35:00,55.63,55.63,55.58,55.59,26869.0,28.8544,28.8544,28.8285,28.8336,26869.0
2015-08-14 10:40:00,55.6,55.62,55.59,55.61,38376.0,28.8388,28.8492,28.8336,28.844,38376.0
2015-08-14 10:45:00,55.6,55.61,55.57,55.58,25121.0,28.8388,28.844,28.8233,28.8285,25121.0
2015-08-14 10:50:00,55.58,55.58,55.56,55.57,26453.0,28.8285,28.8285,28.8181,28.8233,26453.0
2015-08-14 10:55:00,55.57,55.58,55.56,55.56,28933.0,28.8233,28.8285,28.8181,28.8181,28933.0
2015-08-14 11:00:00,55.56,55.57,55.51,55.51,31058.0,28.8181,28.8233,28.7921,28.7921,31058.0
2015-08-14 11:05:00,55.52,55.52,55.43,55.43,45481.0,28.7973,28.7973,28.7507,28.7507,45481.0
2015-08-14 11:10:00,55.43,55.43,55.35,55.36,51037.0,28.7507,28.7507,28.7092,28.7143,51037.0
2015-08-14 11:15:00,55.35,55.36,55.3,55.3,56629.0,28.7092,28.7143,28.6832,28.6832,56629.0
2015-08-14 11:20:00,55.3,55.31,55.3,55.3,26785.0,28.6832,28.6884,28.6832,28.6832,26785.0
2015-08-14 11:25:00,55.3,55.36,55.27,55.36,50236.0,28.6832,28.7143,28.6677,28.7143,50236.0
2015-08-14 11:30:00,55.36,55.43,55.36,55.36,49924.0,28.7143,28.7507,28.7143,28.7143,49924.0
2015-08-14 11:35:00,55.36,55.47,55.35,55.47,52186.0,28.7143,28.7714,28.7092,28.7714,52186.0
2015-08-14 11:40:00,55.47,55.48,55.43,55.45,31690.0,28.7714,28.7766,28.7507,28.761,31690.0
2015-08-14 11:45:00,55.45,55.47,55.38,55.38,32577.0,28.761,28.7714,28.7247,28.7247,32577.0
2015-08-14 11:50:00,55.38,55.45,55.38,55.45,30412.0,28.7247,28.761,28.7247,28.761,30412.0
2015-08-14 11:55:00,55.45,55.51,55.44,55.49,69556.0,28.761,28.7921,28.7558,28.7818,69556.0
2015-08-14 12:00:00,55.49,55.51,55.47,55.47,28026.0,28.7818,28.7921,28.7714,28.7714,28026.0
2015-08-14 12:05:00,55.46,55.47,55.42,55.46,30006.0,28.7662,28.7714,28.7455,28.7662,30006.0
2015-08-14 12:10:00,55.46,55.46,55.42,55.44,17565.0,28.7662,28.7662,28.7455,28.7558,17565.0
2015-08-14 12:15:00,55.44,55.47,55.42,55.46,26030.0,28.7558,28.7714,28.7455,28.7662,26030.0
2015-08-14 12:20:00,55.46,55.47,55.42,55.44,28206.0,28.7662,28.7714,28.7455,28.7558,28206.0
2015-08-14 12:25:00,55.43,55.44,55.42,55.44,24138.0,28.7507,28.7558,28.7455,28.7558,24138.0
2015-08-14 12:30:00,55.44,55.59,55.44,55.58,24039.0,28.7558,28.8336,28.7558,28.8285,24039.0
2015-08-14 12:35:00,55.6,55.61,55.55,55.58,49805.0,28.8388,28.844,28.8129,28.8285,49805.0
2015-08-14 12:40:00,55.58,55.65,55.56,55.63,30789.0,28.8285,28.8648,28.8181,28.8544,30789.0
2015-08-14 12:45:00,55.63,55.63,55.54,55.55,45329.0,28.8544,28.8544,28.8077,28.8129,45329.0
2015-08-14 12:50:00,55.55,55.56,55.52,55.53,36448.0,28.8129,28.8181,28.7973,28.8025,36448.0
2015-08-14 12:55:00,55.53,55.55,55.52,55.53,18745.0,28.8025,28.8129,28.7973,28.8025,18745.0
2015-08-14 13:00:00,55.53,55.55,55.52,55.55,18437.0,28.8025,28.8129,28.7973,28.8129,18437.0
2015-08-14 13:05:00,55.55,55.55,55.54,55.55,12421.0,28.8129,28.8129,28.8077,28.8129,12421.0
2015-08-14 13:10:00,55.55,55.6,55.52,55.58,27938.0,28.8129,28.8388,28.7973,28.8285,27938.0
2015-08-14 13:15:00,55.59,55.62,55.58,55.6,30595.0,28.8336,28.8492,28.8285,28.8388,30595.0
2015-08-14 13:20:00,55.61,55.62,55.59,55.59,12398.0,28.844,28.8492,28.8336,28.8336,12398.0
2015-08-14 13:25:00,55.59,55.6,55.57,55.6,19348.0,28.8336,28.8388,28.8233,28.8388,19348.0
2015-08-14 13:30:00,55.6,55.6,55.58,55.59,15218.0,28.8388,28.8388,28.8285,28.8336,15218.0
2015-08-14 13:35:00,55.6,55.62,55.59,55.62,23222.0,28.8388,28.8492,28.8336,28.8492,23222.0
2015-08-14 13:40:00,55.62,55.62,55.58,55.58,15626.0,28.8492,28.8492,28.8285,28.8285,15626.0
2015-08-14 13:45:00,55.58,55.59,55.53,55.54,24431.0,28.8285,28.8336,28.8025,28.8077,24431.0
2015-08-14 13:50:00,55.54,55.59,55.53,55.57,27657.0,28.8077,28.8336,28.8025,28.8233,27657.0
2015-08-14 13:55:00,55.58,55.66,55.57,55.65,54545.0,28.8285,28.8699,28.8233,28.8648,54545.0
2015-08-14 14:00:00,55.65,55.67,55.64,55.66,77253.0,28.8648,28.8751,28.8596,28.8699,77253.0
2015-08-14 14:05:00,55.66,55.67,55.62,55.62,52726.0,28.8699,28.8751,28.8492,28.8492,52726.0
2015-08-14 14:10:00,55.63,55.65,55.62,55.64,13504.0,28.8544,28.8648,28.8492,28.8596,13504.0
2015-08-14 14:15:00,55.63,55.64,55.62,55.62,26301.0,28.8544,28.8596,28.8492,28.8492,26301.0
2015-08-14 14:20:00,55.63,55.67,55.6,55.66,29313.0,28.8544,28.8751,28.8388,28.8699,29313.0
2015-08-14 14:25:00,55.66,55.67,55.63,55.63,27389.0,28.8699,28.8751,28.8544,28.8544,27389.0
2015-08-14 14:30:00,55.63,55.64,55.62,55.63,22930.0,28.8544,28.8596,28.8492,28.8544,22930.0
2015-08-14 14:35:00,55.63,55.65,55.62,55.65,41290.0,28.8544,28.8648,28.8492,28.8648,41290.0
2015-08-14 14:40:00,55.65,55.66,55.64,55.66,15645.0,28.8648,28.8699,28.8596,28.8699,15645.0
2015-08-14 14:45:00,55.66,55.66,55.63,55.64,24306.0,28.8699,28.8699,28.8544,28.8596,24306.0
2015-08-14 14:50:00,55.64,55.67,55.63,55.66,58803.0,28.8596,28.8751,28.8544,28.8699,58803.0
2015-08-14 14:55:00,55.65,55.66,55.65,55.65,22073.0,28.8648,28.8699,28.8648,28.8648,22073.0
2015-08-14 15:00:00,55.66,55.71,55.65,55.71,54891.0,28.8699,28.8959,28.8648,28.8959,54891.0
2015-08-14 15:05:00,55.71,55.71,55.7,55.71,9074.0,28.8959,28.8959,28.8907,28.8959,9074.0
2015-08-14 15:10:00,55.71,55.71,55.67,55.71,55006.0,28.8959,28.8959,28.8751,28.8959,55006.0
2015-08-14 15:15:00,55.71,55.72,55.69,55.69,39014.0,28.8959,28.9011,28.8855,28.8855,39014.0
2015-08-14 15:20:00,55.69,55.71,55.68,55.68,21938.0,28.8855,28.8959,28.8803,28.8803,21938.0
2015-08-14 15:25:00,55.69,55.69,55.65,55.65,31320.0,28.8855,28.8855,28.8648,28.8648,31320.0
2015-08-14 15:30:00,55.65,55.69,55.64,55.69,54326.0,28.8648,28.8855,28.8596,28.8855,54326.0
2015-08-14 15:35:00,55.68,55.69,55.67,55.68,28484.0,28.8803,28.8855,28.8751,28.8803,28484.0
2015-08-14 15:40:00,55.68,55.7,55.67,55.69,56319.0,28.8803,28.8907,28.8751,28.8855,56319.0
2015-08-14 15:45:00,55.68,55.76,55.68,55.76,72135.0,28.8803,28.9218,28.8803,28.9218,72135.0
2015-08-14 15:50:00,55.76,55.76,55.71,55.71,70965.0,28.9218,28.9218,28.8959,28.8959,70965.0
2015-08-14 15:55:00,55.72,55.77,55.71,55.76,207924.0,28.9011,28.927,28.8959,28.9218,207924.0
2015-08-17 09:30:00,55.5,55.54,55.32,55.43,174585.0,28.787,28.8077,28.6936,28.7507,174585.0
2015-08-17 09:35:00,55.41,55.41,55.23,55.24,53331.0,28.7403,28.7403,28.6469,28.6521,53331.0
2015-08-17 09:40:00,55.23,55.27,55.21,55.24,75851.0,28.6469,28.6677,28.6365,28.6521,75851.0
2015-08-17 09:45:00,55.23,55.31,55.21,55.21,55951.0,28.6469,28.6884,28.6365,28.6365,55951.0
2015-08-17 09:50:00,55.2,55.2,55.1,55.13,53757.0,28.6314,28.6314,28.5795,28.595,53757.0
2015-08-17 09:55:00,55.13,55.18,55.12,55.15,27449.0,28.595,28.621,28.5899,28.6054,27449.0
2015-08-17 10:00:00,55.16,55.16,55.1,55.15,32659.0,28.6106,28.6106,28.5795,28.6054,32659.0
2015-08-17 10:05:00,55.14,55.15,55.11,55.14,28683.0,28.6002,28.6054,28.5847,28.6002,28683.0
2015-08-17 10:10:00,55.13,55.17,55.13,55.17,42378.0,28.595,28.6158,28.595,28.6158,42378.0
2015-08-17 10:15:00,55.16,55.29,55.16,55.26,36965.0,28.6106,28.678,28.6106,28.6625,36965.0
2015-08-17 10:20:00,55.25,55.27,55.21,55.26,31459.0,28.6573,28.6677,28.6365,28.6625,31459.0
2015-08-17 10:25:00,55.27,55.3,55.19,55.2,31760.0,28.6677,28.6832,28.6262,28.6314,31760.0
2015-08-17 10:30:00,55.2,55.3,55.18,55.29,30224.0,28.6314,28.6832,28.621,28.678,30224.0
2015-08-17 10:35:00,55.28,55.32,55.22,55.28,80679.0,28.6728,28.6936,28.6417,28.6728,80679.0
2015-08-17 10:40:00,55.28,55.3,55.26,55.27,43624.0,28.6728,28.6832,28.6625,28.6677,43624.0
2015-08-17 10:45:00,55.27,55.39,55.27,55.39,45938.0,28.6677,28.7299,28.6677,28.7299,45938.0
2015-08-17 10:50:00,55.39,55.44,55.37,55.38,41154.0,28.7299,28.7558,28.7195,28.7247,41154.0
2015-08-17 10:55:00,55.39,55.42,55.38,55.41,29282.0,28.7299,28.7455,28.7247,28.7403,29282.0
2015-08-17 11:00:00,55.4,55.56,55.4,55.55,40744.0,28.7351,28.8181,28.7351,28.8129,40744.0
2015-08-17 11:05:00,55.55,55.59,55.55,55.57,24611.0,28.8129,28.8336,28.8129,28.8233,24611.0
2015-08-17 11:10:00,55.58,55.61,55.57,55.58,21149.0,28.8285,28.844,28.8233,28.8285,21149.0
2015-08-17 11:15:00,55.57,55.62,55.57,55.62,29569.0,28.8233,28.8492,28.8233,28.8492,29569.0
2015-08-17 11:20:00,55.62,55.64,55.59,55.62,34586.0,28.8492,28.8596,28.8336,28.8492,34586.0
2015-08-17 11:25:00,55.62,55.64,55.58,55.63,41845.0,28.8492,28.8596,28.8285,28.8544,41845.0
2015-08-17 11:30:00,55.64,55.64,55.55,55.55,32317.0,28.8596,28.8596,28.8129,28.8129,32317.0
2015-08-17 11:35:00,55.55,55.59,55.53,55.58,23905.0,28.8129,28.8336,28.8025,28.8285,23905.0
2015-08-17 11:40:00,55.59,55.6,55.57,55.58,25930.0,28.8336,28.8388,28.8233,28.8285,25930.0
2015-08-17 11:45:00,55.59,55.6,55.56,55.6,34625.0,28.8336,28.8388,28.8181,28.8388,34625.0
2015-08-17 11:50:00,55.59,55.62,55.59,55.62,21489.0,28.8336,28.8492,28.8336,28.8492,21489.0
2015-08-17 11:55:00,55.62,55.62,55.54,55.56,30168.0,28.8492,28.8492,28.8077,28.8181,30168.0
2015-08-17 12:00:00,55.57,55.61,55.56,55.57,23188.0,28.8233,28.844,28.8181,28.8233,23188.0
2015-08-17 12:05:00,55.58,55.62,55.58,55.62,18213.0,28.8285,28.8492,28.8285,28.8492,18213.0
2015-08-17 12:10:00,55.62,55.63,55.61,55.62,37020.0,28.8492,28.8544,28.844,28.8492,37020.0
2015-08-17 12:15:00,55.62,55.63,55.56,55.57,24530.0,28.8492,28.8544,28.8181,28.8233,24530.0
2015-08-17 12:20:00,55.56,55.66,55.56,55.66,21011.0,28.8181,28.8699,28.8181,28.8699,21011.0
2015-08-17 12:25:00,55.65,55.66,55.62,55.63,25573.0,28.8648,28.8699,28.8492,28.8544,25573.0
2015-08-17 12:30:00,55.62,55.68,55.62,55.62,22779.0,28.8492,28.8803,28.8492,28.8492,22779.0
2015-08-17 12:35:00,55.63,55.67,55.63,55.66,9664.0,28.8544,28.8751,28.8544,28.8699,9664.0
2015-08-17 12:40:00,55.67,55.67,55.65,55.67,9966.0,28.8751,28.8751,28.8648,28.8751,9966.0
2015-08-17 12:45:00,55.66,55.67,55.64,55.66,19971.0,28.8699,28.8751,28.8596,28.8699,19971.0
2015-08-17 12:50:00,55.67,55.69,55.66,55.69,11857.0,28.8751,28.8855,28.8699,28.8855,11857.0
2015-08-17 12:55:00,55.69,55.71,55.67,55.7,20491.0,28.8855,28.8959,28.8751,28.8907,20491.0
2015-08-17 13:00:00,55.69,55.72,55.67,55.71,20386.0,28.8855,28.9011,28.8751,28.8959,20386.0
2015-08-17 13:05:00,55.71,55.72,55.69,55.71,19312.0,28.8959,28.9011,28.8855,28.8959,19312.0
2015-08-17 13:10:00,55.71,55.71,55.64,55.66,21084.0,28.8959,28.8959,28.8596,28.8699,21084.0
2015-08-17 13:15:00,55.65,55.67,55.65,55.66,11713.0,28.8648,28.8751,28.8648,28.8699,11713.0
2015-08-17 13:20:00,55.66,55.69,55.65,55.69,33403.0,28.8699,28.8855,28.8648,28.8855,33403.0
2015-08-17 13:25:00,55.69,55.72,55.67,55.71,13338.0,28.8855,28.9011,28.8751,28.8959,13338.0
2015-08-17 13:30:00,55.72,55.72,55.7,55.72,15925.0,28.9011,28.9011,28.8907,28.9011,15925.0
2015-08-17 13:35:00,55.71,55.74,55.71,55.74,15740.0,28.8959,28.9114,28.8959,28.9114,15740.0
2015-08-17 13:40:00,55.74,55.74,55.72,55.72,11560.0,28.9114,28.9114,28.9011,28.9011,11560.0
2015-08-17 13:45:00,55.72,55.74,55.72,55.73,15341.0,28.9011,28.9114,28.9011,28.9063,15341.0
2015-08-17 13:50:00,55.73,55.76,55.72,55.76,37374.0,28.9063,28.9218,28.9011,28.9218,37374.0
2015-08-17 13:55:00,55.76,55.77,55.71,55.72,62738.0,28.9218,28.927,28.8959,28.9011,62738.0
2015-08-17 14:00:00,55.71,55.74,55.71,55.72,22774.0,28.8959,28.9114,28.8959,28.9011,22774.0
2015-08-17 14:05:00,55.72,55.73,55.7,55.71,30430.0,28.9011,28.9063,28.8907,28.8959,30430.0
2015-08-17 14:10:00,55.71,55.73,55.7,55.72,26199.0,28.8959,28.9063,28.8907,28.9011,26199.0
2015-08-17 14:15:00,55.72,55.73,55.68,55.71,29982.0,28.9011,28.9063,28.8803,28.8959,29982.0
2015-08-17 14:20:00,55.71,55.72,55.69,55.7,21505.0,28.8959,28.9011,28.8855,28.8907,21505.0
2015-08-17 14:25:00,55.69,55.7,55.67,55.68,32311.0,28.8855,28.8907,28.8751,28.8803,32311.0
2015-08-17 14:30:00,55.67,55.69,55.67,55.69,19830.0,28.8751,28.8855,28.8751,28.8855,19830.0
2015-08-17 14:35:00,55.69,55.69,55.65,55.67,31053.0,28.8855,28.8855,28.8648,28.8751,31053.0
2015-08-17 14:40:00,55.66,55.67,55.65,55.66,20114.0,28.8699,28.8751,28.8648,28.8699,20114.0
2015-08-17 14:45:00,55.66,55.68,55.65,55.68,38239.0,28.8699,28.8803,28.8648,28.8803,38239.0
2015-08-17 14:50:00,55.67,55.68,55.65,55.66,21273.0,28.8751,28.8803,28.8648,28.8699,21273.0
2015-08-17 14:55:00,55.66,55.67,55.65,55.66,30078.0,28.8699,28.8751,28.8648,28.8699,30078.0
2015-08-17 15:00:00,55.66,55.67,55.65,55.67,23085.0,28.8699,28.8751,28.8648,28.8751,23085.0
2015-08-17 15:05:00,55.66,55.69,55.65,55.68,21057.0,28.8699,28.8855,28.8648,28.8803,21057.0
2015-08-17 15:10:00,55.68,55.69,55.63,55.64,41962.0,28.8803,28.8855,28.8544,28.8596,41962.0
2015-08-17 15:15:00,55.64,55.65,55.62,55.64,44735.0,28.8596,28.8648,28.8492,28.8596,44735.0
2015-08-17 15:20:00,55.64,55.64,55.63,55.63,17367.0,28.8596,28.8596,28.8544,28.8544,17367.0
2015-08-17 15:25:00,55.63,55.64,55.62,55.63,19102.0,28.8544,28.8596,28.8492,28.8544,19102.0
2015-08-17 15:30:00,55.62,55.65,55.6,55.65,51841.0,28.8492,28.8648,28.8388,28.8648,51841.0
2015-08-17 15:35:00,55.65,55.65,55.62,55.63,34238.0,28.8648,28.8648,28.8492,28.8544,34238.0
2015-08-17 15:40:00,55.63,55.65,55.61,55.63,74587.0,28.8544,28.8648,28.844,28.8544,74587.0
2015-08-17 15:45:00,55.62,55.66,55.61,55.65,82596.0,28.8492,28.8699,28.844,28.8648,82596.0
2015-08-17 15:50:00,55.66,55.68,55.65,55.68,64323.0,28.8699,28.8803,28.8648,28.8803,64323.0
2015-08-17 15:55:00,55.67,55.68,55.66,55.68,176448.0,28.8751,28.8803,28.8699,28.8803,176448.0
2015-08-18 09:30:00,55.58,55.68,55.54,55.55,123248.0,28.8285,28.8803,28.8077,28.8129,123248.0
2015-08-18 09:35:00,55.55,55.6,55.51,55.56,44598.0,28.8129,28.8388,28.7921,28.8181,44598.0
2015-08-18 09:40:00,55.57,55.59,55.5,55.56,38710.0,28.8233,28.8336,28.787,28.8181,38710.0
2015-08-18 09:45:00,55.55,55.56,55.44,55.46,50982.0,28.8129,28.8181,28.7558,28.7662,50982.0
2015-08-18 09:50:00,55.47,55.5,55.46,55.49,55189.0,28.7714,28.787,28.7662,28.7818,55189.0
2015-08-18 09:55:00,55.51,55.59,55.49,55.59,24562.0,28.7921,28.8336,28.7818,28.8336,24562.0
2015-08-18 10:00:00,55.59,55.62,55.55,55.59,47036.0,28.8336,28.8492,28.8129,28.8336,47036.0
2015-08-18 10:05:00,55.6,55.6,55.5,55.51,64985.0,28.8388,28.8388,28.787,28.7921,64985.0
2015-08-18 10:10:00,55.5,55.51,55.44,55.5,49653.0,28.787,28.7921,28.7558,28.787,49653.0
2015-08-18 10:15:00,55.5,55.55,55.49,55.54,54361.0,28.787,28.8129,28.7818,28.8077,54361.0
2015-08-18 10:20:00,55.55,55.58,55.54,55.56,30188.0,28.8129,28.8285,28.8077,28.8181,30188.0
2015-08-18 10:25:00,55.57,55.57,55.52,55.54,37194.0,28.8233,28.8233,28.7973,28.8077,37194.0
2015-08-18 10:30:00,55.53,55.56,55.48,55.48,61750.0,28.8025,28.8181,28.7766,28.7766,61750.0
2015-08-18 10:35:00,55.48,55.48,55.43,55.47,46078.0,28.7766,28.7766,28.7507,28.7714,46078.0
2015-08-18 10:40:00,55.47,55.48,55.38,55.39,111199.0,28.7714,28.7766,28.7247,28.7299,111199.0
2015-08-18 10:45:00,55.4,55.52,55.39,55.52,44773.0,28.7351,28.7973,28.7299,28.7973,44773.0
2015-08-18 10:50:00,55.52,55.52,55.44,55.46,40260.0,28.7973,28.7973,28.7558,28.7662,40260.0
2015-08-18 10:55:00,55.45,55.46,55.42,55.46,34688.0,28.761,28.7662,28.7455,28.7662,34688.0
2015-08-18 11:00:00,55.46,55.46,55.4,55.4,29810.0,28.7662,28.7662,28.7351,28.7351,29810.0
2015-08-18 11:05:00,55.4,55.4,55.37,55.38,37373.0,28.7351,28.7351,28.7195,28.7247,37373.0
2015-08-18 11:10:00,55.39,55.4,55.36,55.37,46137.0,28.7299,28.7351,28.7143,28.7195,46137.0
2015-08-18 11:15:00,55.37,55.37,55.33,55.35,29116.0,28.7195,28.7195,28.6988,28.7092,29116.0
2015-08-18 11:20:00,55.35,55.37,55.32,55.32,41010.0,28.7092,28.7195,28.6936,28.6936,41010.0
2015-08-18 11:25:00,55.32,55.32,55.22,55.23,66964.0,28.6936,28.6936,28.6417,28.6469,66964.0
2015-08-18 11:30:00,55.23,55.3,55.2,55.27,75545.0,28.6469,28.6832,28.6314,28.6677,75545.0
2015-08-18 11:35:00,55.26,55.28,55.25,55.26,39701.0,28.6625,28.6728,28.6573,28.6625,39701.0
2015-08-18 11:40:00,55.26,55.31,55.25,55.31,60509.0,28.6625,28.6884,28.6573,28.6884,60509.0
2015-08-18 11:45:00,55.31,55.34,55.29,55.34,63337.0,28.6884,28.704,28.678,28.704,63337.0
2015-08-18 11:50:00,55.34,55.35,55.32,55.34,55522.0,28.704,28.7092,28.6936,28.704,55522.0
2015-08-18 11:55:00,55.34,55.38,55.34,55.36,32137.0,28.704,28.7247,28.704,28.7143,32137.0
2015-08-18 12:00:00,55.36,55.36,55.34,55.35,36670.0,28.7143,28.7143,28.704,28.7092,36670.0
2015-08-18 12:05:00,55.35,55.37,55.32,55.37,27228.0,28.7092,28.7195,28.6936,28.7195,27228.0
2015-08-18 12:10:00,55.37,55.37,55.34,55.36,19404.0,28.7195,28.7195,28.704,28.7143,19404.0
2015-08-18 12:15:00,55.36,55.36,55.33,55.35,24520.0,28.7143,28.7143,28.6988,28.7092,24520.0
2015-08-18 12:20:00,55.34,55.36,55.33,55.34,29121.0,28.704,28.7143,28.6988,28.704,29121.0
2015-08-18 12:25:00,55.35,55.38,55.35,55.37,33774.0,28.7092,28.7247,28.7092,28.7195,33774.0
2015-08-18 12:30:00,55.37,55.39,55.36,55.37,20063.0,28.7195,28.7299,28.7143,28.7195,20063.0
2015-08-18 12:35:00,55.38,55.47,55.37,55.46,34588.0,28.7247,28.7714,28.7195,28.7662,34588.0
2015-08-18 12:40:00,55.46,55.46,55.42,55.45,23177.0,28.7662,28.7662,28.7455,28.761,23177.0
2015-08-18 12:45:00,55.45,55.45,55.42,55.44,29322.0,28.761,28.761,28.7455,28.7558,29322.0
2015-08-18 12:50:00,55.43,55.49,55.42,55.48,22605.0,28.7507,28.7818,28.7455,28.7766,22605.0
2015-08-18 12:55:00,55.48,55.49,55.41,55.42,27313.0,28.7766,28.7818,28.7403,28.7455,27313.0
2015-08-18 13:00:00,55.42,55.42,55.36,55.37,40483.0,28.7455,28.7455,28.7143,28.7195,40483.0
2015-08-18 13:05:00,55.38,55.39,55.36,55.37,33611.0,28.7247,28.7299,28.7143,28.7195,33611.0
2015-08-18 13:10:00,55.36,55.38,55.36,55.38,67071.0,28.7143,28.7247,28.7143,28.7247,67071.0
2015-08-18 13:15:00,55.37,55.39,55.36,55.39,37930.0,28.7195,28.7299,28.7143,28.7299,37930.0
2015-08-18 13:20:00,55.39,55.39,55.36,55.37,21354.0,28.7299,28.7299,28.7143,28.7195,21354.0
2015-08-18 13:25:00,55.37,55.38,55.34,55.35,92679.0,28.7195,28.7247,28.704,28.7092,92679.0
2015-08-18 13:30:00,55.35,55.38,55.34,55.38,36740.0,28.7092,28.7247,28.704,28.7247,36740.0
2015-08-18 13:35:00,55.38,55.4,55.37,55.4,19002.0,28.7247,28.7351,28.7195,28.7351,19002.0
2015-08-18 13:40:00,55.4,55.42,55.39,55.4,31956.0,28.7351,28.7455,28.7299,28.7351,31956.0
2015-08-18 13:45:00,55.39,55.39,55.36,55.37,26673.0,28.7299,28.7299,28.7143,28.7195,26673.0
2015-08-18 13:50:00,55.36,55.36,55.34,55.36,20340.0,28.7143,28.7143,28.704,28.7143,20340.0
2015-08-18 13:55:00,55.36,55.36,55.34,55.36,37015.0,28.7143,28.7143,28.704,28.7143,37015.0
2015-08-18 14:00:00,55.36,55.36,55.32,55.33,32375.0,28.7143,28.7143,28.6936,28.6988,32375.0
2015-08-18 14:05:00,55.33,55.33,55.3,55.33,38605.0,28.6988,28.6988,28.6832,28.6988,38605.0
2015-08-18 14:10:00,55.32,55.35,55.32,55.34,58472.0,28.6936,28.7092,28.6936,28.704,58472.0
2015-08-18 14:15:00,55.34,55.34,55.33,55.34,30348.0,28.704,28.704,28.6988,28.704,30348.0
2015-08-18 14:20:00,55.33,55.34,55.31,55.32,66640.0,28.6988,28.704,28.6884,28.6936,66640.0
2015-08-18 14:25:00,55.32,55.33,55.31,55.32,20881.0,28.6936,28.6988,28.6884,28.6936,20881.0
2015-08-18 14:30:00,55.33,55.34,55.3,55.3,48348.0,28.6988,28.704,28.6832,28.6832,48348.0
2015-08-18 14:35:00,55.3,55.31,55.29,55.3,65457.0,28.6832,28.6884,28.678,28.6832,65457.0
2015-08-18 14:40:00,55.3,55.3,55.23,55.23,39974.0,28.6832,28.6832,28.6469,28.6469,39974.0
2015-08-18 14:45:00,55.23,55.26,55.22,55.23,45360.0,28.6469,28.6625,28.6417,28.6469,45360.0
2015-08-18 14:50:00,55.23,55.23,55.18,55.19,39751.0,28.6469,28.6469,28.621,28.6262,39751.0
2015-08-18 14:55:00,55.19,55.2,55.17,55.18,44563.0,28.6262,28.6314,28.6158,28.621,44563.0
2015-08-18 15:00:00,55.18,55.2,55.16,55.18,59775.0,28.621,28.6314,28.6106,28.621,59775.0
2015-08-18 15:05:00,55.18,55.18,55.17,55.18,51789.0,28.621,28.621,28.6158,28.621,51789.0
2015-08-18 15:10:00,55.17,55.18,55.15,55.17,55646.0,28.6158,28.621,28.6054,28.6158,55646.0
2015-08-18 15:15:00,55.16,55.18,55.16,55.18,45668.0,28.6106,28.621,28.6106,28.621,45668.0
2015-08-18 15:20:00,55.18,55.19,55.13,55.13,106411.0,28.621,28.6262,28.595,28.595,106411.0
2015-08-18 15:25:00,55.13,55.16,55.13,55.16,67477.0,28.595,28.6106,28.595,28.6106,67477.0
2015-08-18 15:30:00,55.16,55.16,55.13,55.14,61385.0,28.6106,28.6106,28.595,28.6002,61385.0
2015-08-18 15:35:00,55.15,55.16,55.13,55.15,87027.0,28.6054,28.6106,28.595,28.6054,87027.0
2015-08-18 15:40:00,55.15,55.15,55.1,55.12,125134.0,28.6054,28.6054,28.5795,28.5899,125134.0
2015-08-18 15:45:00,55.12,55.15,55.11,55.15,144519.0,28.5899,28.6054,28.5847,28.6054,144519.0
2015-08-18 15:50:00,55.14,55.19,55.13,55.19,205863.0,28.6002,28.6262,28.595,28.6262,205863.0
2015-08-18 15:55:00,55.18,55.23,55.17,55.18,382811.0,28.621,28.6469,28.6158,28.621,382811.0
2015-08-19 09:30:00,55.0,55.02,54.84,54.86,193944.0,28.5276,28.538,28.4446,28.455,193944.0
2015-08-19 09:35:00,54.87,54.87,54.67,54.75,113165.0,28.4602,28.4602,28.3565,28.3979,113165.0
2015-08-19 09:40:00,54.74,54.75,54.65,54.67,67969.0,28.3928,28.3979,28.3461,28.3565,67969.0
2015-08-19 09:45:00,54.68,54.72,54.58,54.58,129817.0,28.3616,28.3824,28.3098,28.3098,129817.0
2015-08-19 09:50:00,54.58,54.6,54.55,54.59,76411.0,28.3098,28.3201,28.2942,28.315,76411.0
2015-08-19 09:55:00,54.59,54.59,54.48,54.48,87099.0,28.315,28.315,28.2579,28.2579,87099.0
2015-08-19 10:00:00,54.48,54.52,54.47,54.5,131886.0,28.2579,28.2786,28.2527,28.2683,131886.0
2015-08-19 10:05:00,54.5,54.51,54.47,54.5,71177.0,28.2683,28.2735,28.2527,28.2683,71177.0
2015-08-19 10:10:00,54.51,54.53,54.5,54.52,76805.0,28.2735,28.2838,28.2683,28.2786,76805.0
2015-08-19 10:15:00,54.52,54.53,54.42,54.43,92872.0,28.2786,28.2838,28.2268,28.232,92872.0
2015-08-19 10:20:00,54.43,54.43,54.38,54.41,73422.0,28.232,28.232,28.206,28.2216,73422.0
2015-08-19 10:25:00,54.41,54.41,54.38,54.4,71166.0,28.2216,28.2216,28.206,28.2164,71166.0
2015-08-19 10:30:00,54.4,54.4,54.32,54.34,81643.0,28.2164,28.2164,28.1749,28.1853,81643.0
2015-08-19 10:35:00,54.33,54.35,54.29,54.33,97698.0,28.1801,28.1905,28.1594,28.1801,97698.0
2015-08-19 10:40:00,54.33,54.33,54.23,54.25,91616.0,28.1801,28.1801,28.1282,28.1386,91616.0
2015-08-19 10:45:00,54.25,54.29,54.17,54.23,88173.0,28.1386,28.1594,28.0971,28.1282,88173.0
2015-08-19 10:50:00,54.25,54.25,54.17,54.18,50035.0,28.1386,28.1386,28.0971,28.1023,50035.0
2015-08-19 10:55:00,54.18,54.29,54.17,54.25,98969.0,28.1023,28.1594,28.0971,28.1386,98969.0
2015-08-19 11:00:00,54.25,54.35,54.25,54.3,104785.0,28.1386,28.1905,28.1386,28.1645,104785.0
2015-08-19 11:05:00,54.29,54.32,54.27,54.32,60201.0,28.1594,28.1749,28.149,28.1749,60201.0
2015-08-19 11:10:00,54.32,54.34,54.3,54.31,81535.0,28.1749,28.1853,28.1645,28.1697,81535.0
2015-08-19 11:15:00,54.32,54.33,54.26,54.28,52000.0,28.1749,28.1801,28.1438,28.1542,52000.0
2015-08-19 11:20:00,54.28,54.28,54.25,54.28,42979.0,28.1542,28.1542,28.1386,28.1542,42979.0
2015-08-19 11:25:00,54.27,54.28,54.21,54.23,80538.0,28.149,28.1542,28.1179,28.1282,80538.0
2015-08-19 11:30:00,54.24,54.26,54.22,54.25,44385.0,28.1334,28.1438,28.123,28.1386,44385.0
2015-08-19 11:35:00,54.25,54.34,54.24,54.34,56882.0,28.1386,28.1853,28.1334,28.1853,56882.0
2015-08-19 11:40:00,54.33,54.4,54.32,54.38,82080.0,28.1801,28.2164,28.1749,28.206,82080.0
2015-08-19 11:45:00,54.38,54.42,54.37,54.39,39303.0,28.206,28.2268,28.2008,28.2112,39303.0
2015-08-19 11:50:00,54.39,54.44,54.37,54.44,74681.0,28.2112,28.2372,28.2008,28.2372,74681.0
2015-08-19 11:55:00,54.44,54.56,54.44,54.55,69586.0,28.2372,28.2994,28.2372,28.2942,69586.0
2015-08-19 12:00:00,54.55,54.56,54.49,54.51,121646.0,28.2942,28.2994,28.2631,28.2735,121646.0
2015-08-19 12:05:00,54.51,54.57,54.5,54.56,30292.0,28.2735,28.3046,28.2683,28.2994,30292.0
2015-08-19 12:10:00,54.56,54.64,54.56,54.64,45046.0,28.2994,28.3409,28.2994,28.3409,45046.0
2015-08-19 12:15:00,54.64,54.66,54.54,54.55,88167.0,28.3409,28.3513,28.289,28.2942,88167.0
2015-08-19 12:20:00,54.54,54.58,54.52,54.58,70783.0,28.289,28.3098,28.2786,28.3098,70783.0
2015-08-19 12:25:00,54.57,54.6,54.56,54.6,38474.0,28.3046,28.3201,28.2994,28.3201,38474.0
2015-08-19 12:30:00,54.6,54.68,54.58,54.67,51076.0,28.3201,28.3616,28.3098,28.3565,51076.0
2015-08-19 12:35:00,54.67,54.69,54.65,54.68,34061.0,28.3565,28.3668,28.3461,28.3616,34061.0
2015-08-19 12:40:00,54.69,54.75,54.69,54.73,35134.0,28.3668,28.3979,28.3668,28.3876,35134.0
2015-08-19 12:45:00,54.73,54.74,54.67,54.69,44610.0,28.3876,28.3928,28.3565,28.3668,44610.0
2015-08-19 12:50:00,54.69,54.79,54.69,54.79,40582.0,28.3668,28.4187,28.3668,28.4187,40582.0
2015-08-19 12:55:00,54.79,54.8,54.72,54.72,42796.0,28.4187,28.4239,28.3824,28.3824,42796.0
2015-08-19 13:00:00,54.73,54.77,54.71,54.77,82823.0,28.3876,28.4083,28.3772,28.4083,82823.0
2015-08-19 13:05:00,54.78,54.82,54.77,54.79,55031.0,28.4135,28.4343,28.4083,28.4187,55031.0
2015-08-19 13:10:00,54.8,54.87,54.78,54.84,71545.0,28.4239,28.4602,28.4135,28.4446,71545.0
2015-08-19 13:15:00,54.84,54.87,54.83,54.87,40167.0,28.4446,28.4602,28.4394,28.4602,40167.0
2015-08-19 13:20:00,54.87,54.88,54.84,54.86,48517.0,28.4602,28.4654,28.4446,28.455,48517.0
2015-08-19 13:25:00,54.87,54.91,54.85,54.86,45552.0,28.4602,28.4809,28.4498,28.455,45552.0
2015-08-19 13:30:00,54.85,54.91,54.84,54.9,42897.0,28.4498,28.4809,28.4446,28.4757,42897.0
2015-08-19 13:35:00,54.9,54.95,54.87,54.88,60607.0,28.4757,28.5017,28.4602,28.4654,60607.0
2015-08-19 13:40:00,54.88,54.97,54.88,54.97,49835.0,28.4654,28.5121,28.4654,28.5121,49835.0
2015-08-19 13:45:00,54.96,55.08,54.91,55.05,146639.0,28.5069,28.5691,28.4809,28.5536,146639.0
2015-08-19 13:50:00,55.05,55.06,54.97,54.98,71395.0,28.5536,28.5587,28.5121,28.5172,71395.0
2015-08-19 13:55:00,54.98,54.98,54.9,54.94,58054.0,28.5172,28.5172,28.4757,28.4965,58054.0
2015-08-19 14:00:00,54.92,55.04,54.92,55.0,66628.0,28.4861,28.5484,28.4861,28.5276,66628.0
2015-08-19 14:05:00,55.0,55.13,54.99,55.09,57161.0,28.5276,28.595,28.5224,28.5743,57161.0
2015-08-19 14:10:00,55.1,55.28,55.09,55.24,76576.0,28.5795,28.6728,28.5743,28.6521,76576.0
2015-08-19 14:15:00,55.25,55.26,55.15,55.16,55125.0,28.6573,28.6625,28.6054,28.6106,55125.0
2015-08-19 14:20:00,55.16,55.18,55.14,55.17,49505.0,28.6106,28.621,28.6002,28.6158,49505.0
2015-08-19 14:25:00,55.16,55.17,55.08,55.11,35990.0,28.6106,28.6158,28.5691,28.5847,35990.0
2015-08-19 14:30:00,55.11,55.12,54.99,54.99,84355.0,28.5847,28.5899,28.5224,28.5224,84355.0
2015-08-19 14:35:00,54.99,55.0,54.98,54.99,54659.0,28.5224,28.5276,28.5172,28.5224,54659.0
2015-08-19 14:40:00,54.99,55.01,54.94,54.95,57781.0,28.5224,28.5328,28.4965,28.5017,57781.0
2015-08-19 14:45:00,54.96,54.97,54.91,54.96,51135.0,28.5069,28.5121,28.4809,28.5069,51135.0
2015-08-19 14:50:00,54.95,54.95,54.87,54.9,42175.0,28.5017,28.5017,28.4602,28.4757,42175.0
2015-08-19 14:55:00,54.89,54.9,54.78,54.84,79759.0,28.4706,28.4757,28.4135,28.4446,79759.0
2015-08-19 15:00:00,54.85,54.85,54.78,54.8,65641.0,28.4498,28.4498,28.4135,28.4239,65641.0
2015-08-19 15:05:00,54.8,54.87,54.8,54.85,53789.0,28.4239,28.4602,28.4239,28.4498,53789.0
2015-08-19 15:10:00,54.86,54.88,54.82,54.86,61616.0,28.455,28.4654,28.4343,28.455,61616.0
2015-08-19 15:15:00,54.86,54.86,54.78,54.83,61734.0,28.455,28.455,28.4135,28.4394,61734.0
2015-08-19 15:20:00,54.84,54.92,54.81,54.88,51594.0,28.4446,28.4861,28.4291,28.4654,51594.0
2015-08-19 15:25:00,54.89,54.92,54.87,54.91,49995.0,28.4706,28.4861,28.4602,28.4809,49995.0
2015-08-19 15:30:00,54.9,54.97,54.9,54.93,89885.0,28.4757,28.5121,28.4757,28.4913,89885.0
2015-08-19 15:35:00,54.93,54.95,54.82,54.86,71586.0,28.4913,28.5017,28.4343,28.455,71586.0
2015-08-19 15:40:00,54.85,54.95,54.85,54.95,82719.0,28.4498,28.5017,28.4498,28.5017,82719.0
2015-08-19 15:45:00,54.95,55.05,54.94,55.04,145710.0,28.5017,28.5536,28.4965,28.5484,145710.0
2015-08-19 15:50:00,55.03,55.04,54.95,54.97,192720.0,28.5432,28.5484,28.5017,28.5121,192720.0
2015-08-19 15:55:00,54.98,54.98,54.81,54.81,461374.0,28.5172,28.5172,28.4291,28.4291,461374.0
2015-08-20 09:30:00,54.34,54.45,54.22,54.37,181574.0,28.1853,28.2423,28.123,28.2008,181574.0
2015-08-20 09:35:00,54.35,54.36,54.22,54.3,62813.0,28.1905,28.1957,28.123,28.1645,62813.0
2015-08-20 09:40:00,54.3,54.53,54.27,54.53,50500.0,28.1645,28.2838,28.149,28.2838,50500.0
2015-08-20 09:45:00,54.53,54.53,54.23,54.27,103982.0,28.2838,28.2838,28.1282,28.149,103982.0
2015-08-20 09:50:00,54.27,54.59,54.2,54.58,114595.0,28.149,28.315,28.1127,28.3098,114595.0
2015-08-20 09:55:00,54.59,54.69,54.56,54.66,68767.0,28.315,28.3668,28.2994,28.3513,68767.0
2015-08-20 10:00:00,54.66,54.73,54.57,54.59,76507.0,28.3513,28.3876,28.3046,28.315,76507.0
2015-08-20 10:05:00,54.59,54.72,54.55,54.71,50271.0,28.315,28.3824,28.2942,28.3772,50271.0
2015-08-20 10:10:00,54.71,54.83,54.69,54.79,43902.0,28.3772,28.4394,28.3668,28.4187,43902.0
2015-08-20 10:15:00,54.78,54.85,54.75,54.78,70744.0,28.4135,28.4498,28.3979,28.4135,70744.0
2015-08-20 10:20:00,54.79,54.79,54.71,54.79,46710.0,28.4187,28.4187,28.3772,28.4187,46710.0
2015-08-20 10:25:00,54.79,54.89,54.78,54.89,103041.0,28.4187,28.4706,28.4135,28.4706,103041.0
2015-08-20 10:30:00,54.89,54.97,54.86,54.95,77965.0,28.4706,28.5121,28.455,28.5017,77965.0
2015-08-20 10:35:00,54.96,55.08,54.95,54.99,104552.0,28.5069,28.5691,28.5017,28.5224,104552.0
2015-08-20 10:40:00,55.01,55.1,54.99,55.1,57877.0,28.5328,28.5795,28.5224,28.5795,57877.0
2015-08-20 10:45:00,55.11,55.16,55.02,55.04,109394.0,28.5847,28.6106,28.538,28.5484,109394.0
2015-08-20 10:50:00,55.03,55.06,54.96,54.98,57831.0,28.5432,28.5587,28.5069,28.5172,57831.0
2015-08-20 10:55:00,54.97,54.99,54.9,54.91,26702.0,28.5121,28.5224,28.4757,28.4809,26702.0
2015-08-20 11:00:00,54.91,54.94,54.88,54.94,32777.0,28.4809,28.4965,28.4654,28.4965,32777.0
2015-08-20 11:05:00,54.95,54.95,54.82,54.85,34459.0,28.5017,28.5017,28.4343,28.4498,34459.0
2015-08-20 11:10:00,54.86,54.92,54.85,54.92,59273.0,28.455,28.4861,28.4498,28.4861,59273.0
2015-08-20 11:15:00,54.91,54.94,54.86,54.89,51067.0,28.4809,28.4965,28.455,28.4706,51067.0
2015-08-20 11:20:00,54.9,54.98,54.9,54.96,28346.0,28.4757,28.5172,28.4757,28.5069,28346.0
2015-08-20 11:25:00,54.96,55.05,54.96,55.03,38482.0,28.5069,28.5536,28.5069,28.5432,38482.0
2015-08-20 11:30:00,55.03,55.04,54.92,54.96,26065.0,28.5432,28.5484,28.4861,28.5069,26065.0
2015-08-20 11:35:00,54.95,55.07,54.95,55.07,37670.0,28.5017,28.5639,28.5017,28.5639,37670.0
2015-08-20 11:40:00,55.06,55.13,55.06,55.09,41118.0,28.5587,28.595,28.5587,28.5743,41118.0
2015-08-20 11:45:00,55.1,55.16,55.1,55.16,40215.0,28.5795,28.6106,28.5795,28.6106,40215.0
2015-08-20 11:50:00,55.16,55.18,55.1,55.1,62806.0,28.6106,28.621,28.5795,28.5795,62806.0
2015-08-20 11:55:00,55.11,55.18,55.1,55.17,42777.0,28.5847,28.621,28.5795,28.6158,42777.0
2015-08-20 12:00:00,55.18,55.21,55.11,55.12,46582.0,28.621,28.6365,28.5847,28.5899,46582.0
2015-08-20 12:05:00,55.11,55.2,55.09,55.19,24194.0,28.5847,28.6314,28.5743,28.6262,24194.0
2015-08-20 12:10:00,55.19,55.21,55.13,55.13,27880.0,28.6262,28.6365,28.595,28.595,27880.0
2015-08-20 12:15:00,55.12,55.18,55.08,55.16,59335.0,28.5899,28.621,28.5691,28.6106,59335.0
2015-08-20 12:20:00,55.16,55.2,55.09,55.09,57658.0,28.6106,28.6314,28.5743,28.5743,57658.0
2015-08-20 12:25:00,55.09,55.1,55.01,55.08,56542.0,28.5743,28.5795,28.5328,28.5691,56542.0
2015-08-20 12:30:00,55.08,55.17,55.08,55.14,41757.0,28.5691,28.6158,28.5691,28.6002,41757.0
2015-08-20 12:35:00,55.15,55.17,55.11,55.16,36076.0,28.6054,28.6158,28.5847,28.6106,36076.0
2015-08-20 12:40:00,55.16,55.21,55.14,55.16,46310.0,28.6106,28.6365,28.6002,28.6106,46310.0
2015-08-20 12:45:00,55.15,55.15,55.07,55.1,57969.0,28.6054,28.6054,28.5639,28.5795,57969.0
2015-08-20 12:50:00,55.11,55.12,54.96,54.99,85218.0,28.5847,28.5899,28.5069,28.5224,85218.0
2015-08-20 12:55:00,54.98,55.03,54.9,55.0,63715.0,28.5172,28.5432,28.4757,28.5276,63715.0
2015-08-20 13:00:00,54.99,55.05,54.98,55.01,34455.0,28.5224,28.5536,28.5172,28.5328,34455.0
2015-08-20 13:05:00,55.01,55.05,54.96,54.98,37830.0,28.5328,28.5536,28.5069,28.5172,37830.0
2015-08-20 13:10:00,54.97,55.04,54.96,55.03,37761.0,28.5121,28.5484,28.5069,28.5432,37761.0
2015-08-20 13:15:00,55.03,55.17,55.03,55.17,34027.0,28.5432,28.6158,28.5432,28.6158,34027.0
2015-08-20 13:20:00,55.18,55.25,55.17,55.19,76254.0,28.621,28.6573,28.6158,28.6262,76254.0
2015-08-20 13:25:00,55.18,55.25,55.12,55.22,58263.0,28.621,28.6573,28.5899,28.6417,58263.0
2015-08-20 13:30:00,55.21,55.24,55.18,55.22,52725.0,28.6365,28.6521,28.621,28.6417,52725.0
2015-08-20 13:35:00,55.21,55.23,55.19,55.19,25268.0,28.6365,28.6469,28.6262,28.6262,25268.0
2015-08-20 13:40:00,55.19,55.19,55.09,55.18,96096.0,28.6262,28.6262,28.5743,28.621,96096.0
2015-08-20 13:45:00,55.18,55.3,55.17,55.29,54520.0,28.621,28.6832,28.6158,28.678,54520.0
2015-08-20 13:50:00,55.29,55.31,55.27,55.3,30039.0,28.678,28.6884,28.6677,28.6832,30039.0
2015-08-20 13:55:00,55.3,55.34,55.28,55.32,42972.0,28.6832,28.704,28.6728,28.6936,42972.0
2015-08-20 14:00:00,55.33,55.34,55.27,55.28,26038.0,28.6988,28.704,28.6677,28.6728,26038.0
2015-08-20 14:05:00,55.27,55.28,55.21,55.25,35680.0,28.6677,28.6728,28.6365,28.6573,35680.0
2015-08-20 14:10:00,55.25,55.26,55.19,55.2,43112.0,28.6573,28.6625,28.6262,28.6314,43112.0
2015-08-20 14:15:00,55.2,55.22,55.14,55.17,77500.0,28.6314,28.6417,28.6002,28.6158,77500.0
2015-08-20 14:20:00,55.16,55.25,55.14,55.19,40369.0,28.6106,28.6573,28.6002,28.6262,40369.0
2015-08-20 14:25:00,55.19,55.2,55.05,55.06,41843.0,28.6262,28.6314,28.5536,28.5587,41843.0
2015-08-20 14:30:00,55.06,55.11,55.02,55.03,53202.0,28.5587,28.5847,28.538,28.5432,53202.0
2015-08-20 14:35:00,55.03,55.07,55.01,55.02,69710.0,28.5432,28.5639,28.5328,28.538,69710.0
2015-08-20 14:40:00,55.02,55.03,54.94,55.02,52183.0,28.538,28.5432,28.4965,28.538,52183.0
2015-08-20 14:45:00,55.01,55.02,54.9,54.92,70863.0,28.5328,28.538,28.4757,28.4861,70863.0
2015-08-20 14:50:00,54.93,55.04,54.93,54.98,65911.0,28.4913,28.5484,28.4913,28.5172,65911.0
2015-08-20 14:55:00,54.98,55.02,54.96,54.96,35269.0,28.5172,28.538,28.5069,28.5069,35269.0
2015-08-20 15:00:00,54.97,55.03,54.96,55.01,36493.0,28.5121,28.5432,28.5069,28.5328,36493.0
2015-08-20 15:05:00,55.01,55.02,54.94,54.99,52808.0,28.5328,28.538,28.4965,28.5224,52808.0
2015-08-20 15:10:00,54.99,55.02,54.93,54.97,48668.0,28.5224,28.538,28.4913,28.5121,48668.0
2015-08-20 15:15:00,54.97,54.98,54.88,54.91,66757.0,28.5121,28.5172,28.4654,28.4809,66757.0
2015-08-20 15:20:00,54.91,54.97,54.89,54.91,60323.0,28.4809,28.5121,28.4706,28.4809,60323.0
2015-08-20 15:25:00,54.91,54.95,54.87,54.95,70404.0,28.4809,28.5017,28.4602,28.5017,70404.0
2015-08-20 15:30:00,54.95,55.07,54.94,55.04,107506.0,28.5017,28.5639,28.4965,28.5484,107506.0
2015-08-20 15:35:00,55.04,55.08,54.98,55.0,85087.0,28.5484,28.5691,28.5172,28.5276,85087.0
2015-08-20 15:40:00,55.0,55.0,54.89,54.99,132112.0,28.5276,28.5276,28.4706,28.5224,132112.0
2015-08-20 15:45:00,54.98,54.98,54.87,54.89,119986.0,28.5172,28.5172,28.4602,28.4706,119986.0
2015-08-20 15:50:00,54.89,54.89,54.79,54.79,147594.0,28.4706,28.4706,28.4187,28.4187,147594.0
2015-08-20 15:55:00,54.79,54.82,54.67,54.76,425979.0,28.4187,28.4343,28.3565,28.4031,425979.0
2015-08-21 09:30:00,54.22,54.58,54.22,54.58,671648.0,28.123,28.3098,28.123,28.3098,671648.0
2015-08-21 09:35:00,54.6,54.66,54.51,54.66,80864.0,28.3201,28.3513,28.2735,28.3513,80864.0
2015-08-21 09:40:00,54.65,54.74,54.55,54.56,194758.0,28.3461,28.3928,28.2942,28.2994,194758.0
2015-08-21 09:45:00,54.56,54.65,54.49,54.55,118448.0,28.2994,28.3461,28.2631,28.2942,118448.0
2015-08-21 09:50:00,54.55,54.56,54.33,54.34,112865.0,28.2942,28.2994,28.1801,28.1853,112865.0
2015-08-21 09:55:00,54.34,54.36,54.28,54.33,83600.0,28.1853,28.1957,28.1542,28.1801,83600.0
2015-08-21 10:00:00,54.33,54.43,54.32,54.42,87448.0,28.1801,28.232,28.1749,28.2268,87448.0
2015-08-21 10:05:00,54.42,54.63,54.42,54.59,125491.0,28.2268,28.3357,28.2268,28.315,125491.0
2015-08-21 10:10:00,54.58,54.62,54.54,54.56,122359.0,28.3098,28.3305,28.289,28.2994,122359.0
2015-08-21 10:15:00,54.56,54.64,54.56,54.63,98182.0,28.2994,28.3409,28.2994,28.3357,98182.0
2015-08-21 10:20:00,54.62,54.65,54.58,54.59,91098.0,28.3305,28.3461,28.3098,28.315,91098.0
2015-08-21 10:25:00,54.59,54.6,54.51,54.54,75003.0,28.315,28.3201,28.2735,28.289,75003.0
2015-08-21 10:30:00,54.53,54.58,54.48,54.51,67831.0,28.2838,28.3098,28.2579,28.2735,67831.0
2015-08-21 10:35:00,54.49,54.5,54.36,54.44,96618.0,28.2631,28.2683,28.1957,28.2372,96618.0
2015-08-21 10:40:00,54.43,54.53,54.43,54.51,86317.0,28.232,28.2838,28.232,28.2735,86317.0
2015-08-21 10:45:00,54.51,54.58,54.5,54.52,99476.0,28.2735,28.3098,28.2683,28.2786,99476.0
2015-08-21 10:50:00,54.52,54.65,54.51,54.59,75064.0,28.2786,28.3461,28.2735,28.315,75064.0
2015-08-21 10:55:00,54.58,54.63,54.54,54.63,109013.0,28.3098,28.3357,28.289,28.3357,109013.0
2015-08-21 11:00:00,54.63,54.7,54.63,54.69,139717.0,28.3357,28.372,28.3357,28.3668,139717.0
2015-08-21 11:05:00,54.7,54.76,54.69,54.75,180335.0,28.372,28.4031,28.3668,28.3979,180335.0
2015-08-21 11:10:00,54.75,54.8,54.69,54.8,226203.0,28.3979,28.4239,28.3668,28.4239,226203.0
2015-08-21 11:15:00,54.81,54.83,54.78,54.82,101431.0,28.4291,28.4394,28.4135,28.4343,101431.0
2015-08-21 11:20:00,54.82,54.82,54.76,54.8,106729.0,28.4343,28.4343,28.4031,28.4239,106729.0
2015-08-21 11:25:00,54.79,54.94,54.79,54.89,97204.0,28.4187,28.4965,28.4187,28.4706,97204.0
2015-08-21 11:30:00,54.89,54.9,54.74,54.75,106346.0,28.4706,28.4757,28.3928,28.3979,106346.0
2015-08-21 11:35:00,54.74,54.77,54.71,54.73,114494.0,28.3928,28.4083,28.3772,28.3876,114494.0
2015-08-21 11:40:00,54.72,54.89,54.7,54.85,104387.0,28.3824,28.4706,28.372,28.4498,104387.0
2015-08-21 11:45:00,54.84,54.88,54.8,54.88,67495.0,28.4446,28.4654,28.4239,28.4654,67495.0
2015-08-21 11:50:00,54.88,54.93,54.8,54.9,65580.0,28.4654,28.4913,28.4239,28.4757,65580.0
2015-08-21 11:55:00,54.91,54.99,54.91,54.96,50785.0,28.4809,28.5224,28.4809,28.5069,50785.0
2015-08-21 12:00:00,54.94,54.96,54.89,54.89,92115.0,28.4965,28.5069,28.4706,28.4706,92115.0
2015-08-21 12:05:00,54.89,54.93,54.85,54.92,71559.0,28.4706,28.4913,28.4498,28.4861,71559.0
2015-08-21 12:10:00,54.92,54.97,54.8,54.8,88427.0,28.4861,28.5121,28.4239,28.4239,88427.0
2015-08-21 12:15:00,54.81,54.84,54.78,54.84,67880.0,28.4291,28.4446,28.4135,28.4446,67880.0
2015-08-21 12:20:00,54.83,54.86,54.77,54.81,76103.0,28.4394,28.455,28.4083,28.4291,76103.0
2015-08-21 12:25:00,54.8,54.86,54.8,54.82,67401.0,28.4239,28.455,28.4239,28.4343,67401.0
2015-08-21 12:30:00,54.82,54.92,54.81,54.9,80592.0,28.4343,28.4861,28.4291,28.4757,80592.0
2015-08-21 12:35:00,54.9,54.9,54.81,54.82,56927.0,28.4757,28.4757,28.4291,28.4343,56927.0
2015-08-21 12:40:00,54.81,54.82,54.73,54.78,72528.0,28.4291,28.4343,28.3876,28.4135,72528.0
2015-08-21 12:45:00,54.78,54.8,54.71,54.76,49662.0,28.4135,28.4239,28.3772,28.4031,49662.0
2015-08-21 12:50:00,54.77,54.78,54.67,54.76,64033.0,28.4083,28.4135,28.3565,28.4031,64033.0
2015-08-21 12:55:00,54.77,54.77,54.65,54.65,45788.0,28.4083,28.4083,28.3461,28.3461,45788.0
2015-08-21 13:00:00,54.66,54.72,54.59,54.62,82846.0,28.3513,28.3824,28.315,28.3305,82846.0
2015-08-21 13:05:00,54.62,54.67,54.61,54.67,38299.0,28.3305,28.3565,28.3253,28.3565,38299.0
2015-08-21 13:10:00,54.67,54.71,54.66,54.71,52641.0,28.3565,28.3772,28.3513,28.3772,52641.0
2015-08-21 13:15:00,54.69,54.75,54.67,54.73,47261.0,28.3668,28.3979,28.3565,28.3876,47261.0
2015-08-21 13:20:00,54.72,54.8,54.72,54.79,104528.0,28.3824,28.4239,28.3824,28.4187,104528.0
2015-08-21 13:25:00,54.78,54.81,54.74,54.8,93520.0,28.4135,28.4291,28.3928,28.4239,93520.0
2015-08-21 13:30:00,54.8,54.8,54.71,54.71,63958.0,28.4239,28.4239,28.3772,28.3772,63958.0
2015-08-21 13:35:00,54.71,54.84,54.68,54.83,80329.0,28.3772,28.4446,28.3616,28.4394,80329.0
2015-08-21 13:40:00,54.81,54.84,54.78,54.79,68350.0,28.4291,28.4446,28.4135,28.4187,68350.0
2015-08-21 13:45:00,54.78,54.78,54.64,54.65,65871.0,28.4135,28.4135,28.3409,28.3461,65871.0
2015-08-21 13:50:00,54.66,54.7,54.59,54.65,54035.0,28.3513,28.372,28.315,28.3461,54035.0
2015-08-21 13:55:00,54.64,54.78,54.63,54.76,91121.0,28.3409,28.4135,28.3357,28.4031,91121.0
2015-08-21 14:00:00,54.75,54.81,54.73,54.76,97803.0,28.3979,28.4291,28.3876,28.4031,97803.0
2015-08-21 14:05:00,54.76,54.76,54.7,54.73,63378.0,28.4031,28.4031,28.372,28.3876,63378.0
2015-08-21 14:10:00,54.71,54.72,54.68,54.69,48844.0,28.3772,28.3824,28.3616,28.3668,48844.0
2015-08-21 14:15:00,54.7,54.73,54.53,54.55,137494.0,28.372,28.3876,28.2838,28.2942,137494.0
2015-08-21 14:20:00,54.56,54.61,54.54,54.57,66359.0,28.2994,28.3253,28.289,28.3046,66359.0
2015-08-21 14:25:00,54.57,54.59,54.52,54.53,48018.0,28.3046,28.315,28.2786,28.2838,48018.0
2015-08-21 14:30:00,54.53,54.58,54.52,54.56,48001.0,28.2838,28.3098,28.2786,28.2994,48001.0
2015-08-21 14:35:00,54.55,54.55,54.43,54.46,64242.0,28.2942,28.2942,28.232,28.2475,64242.0
2015-08-21 14:40:00,54.47,54.47,54.4,54.42,76995.0,28.2527,28.2527,28.2164,28.2268,76995.0
2015-08-21 14:45:00,54.41,54.42,54.3,54.31,62202.0,28.2216,28.2268,28.1645,28.1697,62202.0
2015-08-21 14:50:00,54.3,54.33,54.26,54.3,90826.0,28.1645,28.1801,28.1438,28.1645,90826.0
2015-08-21 14:55:00,54.3,54.34,54.29,54.29,78002.0,28.1645,28.1853,28.1594,28.1594,78002.0
2015-08-21 15:00:00,54.28,54.34,54.27,54.32,63518.0,28.1542,28.1853,28.149,28.1749,63518.0
2015-08-21 15:05:00,54.32,54.33,54.26,54.27,79665.0,28.1749,28.1801,28.1438,28.149,79665.0
2015-08-21 15:10:00,54.27,54.28,54.13,54.14,145213.0,28.149,28.1542,28.0764,28.0815,145213.0
2015-08-21 15:15:00,54.15,54.27,54.04,54.26,133928.0,28.0867,28.149,28.0297,28.1438,133928.0
2015-08-21 15:20:00,54.25,54.26,54.2,54.25,98934.0,28.1386,28.1438,28.1127,28.1386,98934.0
2015-08-21 15:25:00,54.24,54.27,54.2,54.26,86760.0,28.1334,28.149,28.1127,28.1438,86760.0
2015-08-21 15:30:00,54.26,54.26,54.06,54.09,149087.0,28.1438,28.1438,28.0401,28.0556,149087.0
2015-08-21 15:35:00,54.09,54.15,53.98,54.11,319390.0,28.0556,28.0867,27.9986,28.066,319390.0
2015-08-21 15:40:00,54.11,54.24,54.1,54.16,174823.0,28.066,28.1334,28.0608,28.0919,174823.0
2015-08-21 15:45:00,54.16,54.19,54.09,54.18,184931.0,28.0919,28.1075,28.0556,28.1023,184931.0
2015-08-21 15:50:00,54.18,54.25,54.04,54.07,294407.0,28.1023,28.1386,28.0297,28.0452,294407.0
2015-08-21 15:55:00,54.06,54.06,53.9,53.96,584029.0,28.0401,28.0401,27.9571,27.9882,584029.0
2015-08-24 09:30:00,48.71,49.26,47.8,48.36,125197.0,25.2651,25.5504,24.7931,25.0836,125197.0
2015-08-24 09:35:00,48.55,50.66,47.41,48.95,2023591.0,25.1821,26.2765,24.5908,25.3896,2023591.0
2015-08-24 09:40:00,48.92,50.0,48.9,49.95,700550.0,25.374,25.9342,25.3636,25.9083,700550.0
2015-08-24 09:45:00,49.95,50.38,49.7,50.19,545313.0,25.9083,26.1313,25.7786,26.0327,545313.0
2015-08-24 09:50:00,50.16,50.58,50.16,50.56,481404.0,26.0172,26.235,26.0172,26.2247,481404.0
2015-08-24 09:55:00,50.56,51.44,50.54,51.43,394638.0,26.2247,26.6811,26.2143,26.6759,394638.0
2015-08-24 10:00:00,51.43,51.52,51.19,51.52,296373.0,26.6759,26.7226,26.5514,26.7226,296373.0
2015-08-24 10:05:00,51.51,51.72,51.5,51.7,307148.0,26.7174,26.8263,26.7122,26.816,307148.0
2015-08-24 10:10:00,51.7,51.91,51.69,51.91,239062.0,26.816,26.9249,26.8108,26.9249,239062.0
2015-08-24 10:15:00,51.91,52.33,51.9,52.22,320166.0,26.9249,27.1427,26.9197,27.0857,320166.0
2015-08-24 10:20:00,52.21,52.65,52.21,52.65,342333.0,27.0805,27.3087,27.0805,27.3087,342333.0
2015-08-24 10:25:00,52.64,52.85,52.64,52.81,291149.0,27.3035,27.4124,27.3035,27.3917,291149.0
2015-08-24 10:30:00,52.81,52.82,52.53,52.53,230211.0,27.3917,27.3969,27.2465,27.2465,230211.0
2015-08-24 10:35:00,52.53,52.77,52.53,52.74,222648.0,27.2465,27.371,27.2465,27.3554,222648.0
2015-08-24 10:40:00,52.75,52.9,52.74,52.8,154087.0,27.3606,27.4384,27.3554,27.3865,154087.0
2015-08-24 10:45:00,52.81,52.82,52.76,52.78,121720.0,27.3917,27.3969,27.3658,27.3761,121720.0
2015-08-24 10:50:00,52.78,52.83,52.75,52.83,165054.0,27.3761,27.4021,27.3606,27.4021,165054.0
2015-08-24 10:55:00,52.83,52.88,52.82,52.86,132181.0,27.4021,27.428,27.3969,27.4176,132181.0
2015-08-24 11:00:00,52.87,52.88,52.86,52.87,121152.0,27.4228,27.428,27.4176,27.4228,121152.0
2015-08-24 11:05:00,52.88,52.88,52.85,52.86,75241.0,27.428,27.428,27.4124,27.4176,75241.0
2015-08-24 11:10:00,52.86,52.86,52.85,52.86,69521.0,27.4176,27.4176,27.4124,27.4176,69521.0
2015-08-24 11:15:00,52.85,52.86,52.85,52.86,82039.0,27.4124,27.4176,27.4124,27.4176,82039.0
2015-08-24 11:20:00,52.86,52.86,52.85,52.86,87323.0,27.4176,27.4176,27.4124,27.4176,87323.0
2015-08-24 11:25:00,52.86,52.86,52.78,52.78,106165.0,27.4176,27.4176,27.3761,27.3761,106165.0
2015-08-24 11:30:00,52.79,52.79,52.68,52.68,86169.0,27.3813,27.3813,27.3243,27.3243,86169.0
2015-08-24 11:35:00,52.68,52.69,52.67,52.67,90557.0,27.3243,27.3295,27.3191,27.3191,90557.0
2015-08-24 11:40:00,52.68,52.68,52.61,52.66,169695.0,27.3243,27.3243,27.288,27.3139,169695.0
2015-08-24 11:45:00,52.66,52.66,52.63,52.64,96650.0,27.3139,27.3139,27.2983,27.3035,96650.0
2015-08-24 11:50:00,52.64,52.78,52.63,52.77,164919.0,27.3035,27.3761,27.2983,27.371,164919.0
2015-08-24 11:55:00,52.78,52.78,52.76,52.77,94615.0,27.3761,27.3761,27.3658,27.371,94615.0
2015-08-24 12:00:00,52.77,52.77,52.7,52.7,85980.0,27.371,27.371,27.3346,27.3346,85980.0
2015-08-24 12:05:00,52.71,52.71,52.7,52.71,102067.0,27.3398,27.3398,27.3346,27.3398,102067.0
2015-08-24 12:10:00,52.71,52.72,52.7,52.71,233813.0,27.3398,27.345,27.3346,27.3398,233813.0
2015-08-24 12:15:00,52.71,52.75,52.7,52.74,174418.0,27.3398,27.3606,27.3346,27.3554,174418.0
2015-08-24 12:20:00,52.75,52.77,52.63,52.73,157827.0,27.3606,27.371,27.2983,27.3502,157827.0
2015-08-24 12:25:00,52.73,52.76,52.69,52.75,111721.0,27.3502,27.3658,27.3295,27.3606,111721.0
2015-08-24 12:30:00,52.74,52.75,52.73,52.74,134075.0,27.3554,27.3606,27.3502,27.3554,134075.0
2015-08-24 12:35:00,52.73,52.76,52.72,52.73,147990.0,27.3502,27.3658,27.345,27.3502,147990.0
2015-08-24 12:40:00,52.73,52.73,52.72,52.73,42005.0,27.3502,27.3502,27.345,27.3502,42005.0
2015-08-24 12:45:00,52.73,52.73,52.71,52.71,53657.0,27.3502,27.3502,27.3398,27.3398,53657.0
2015-08-24 12:50:00,52.71,52.71,52.67,52.68,81899.0,27.3398,27.3398,27.3191,27.3243,81899.0
2015-08-24 12:55:00,52.68,52.68,52.67,52.68,46082.0,27.3243,27.3243,27.3191,27.3243,46082.0
2015-08-24 13:00:00,52.68,52.68,52.67,52.68,53722.0,27.3243,27.3243,27.3191,27.3243,53722.0
2015-08-24 13:05:00,52.68,52.68,52.67,52.68,90861.0,27.3243,27.3243,27.3191,27.3243,90861.0
2015-08-24 13:10:00,52.68,52.68,52.67,52.68,40529.0,27.3243,27.3243,27.3191,27.3243,40529.0
2015-08-24 13:15:00,52.67,52.68,52.65,52.65,88100.0,27.3191,27.3243,27.3087,27.3087,88100.0
2015-08-24 13:20:00,52.66,52.66,52.56,52.56,66826.0,27.3139,27.3139,27.262,27.262,66826.0
2015-08-24 13:25:00,52.57,52.57,52.54,52.54,44521.0,27.2672,27.2672,27.2517,27.2517,44521.0
2015-08-24 13:30:00,52.54,52.55,52.54,52.54,30708.0,27.2517,27.2568,27.2517,27.2517,30708.0
2015-08-24 13:35:00,52.54,52.55,52.49,52.5,175871.0,27.2517,27.2568,27.2257,27.2309,175871.0
2015-08-24 13:40:00,52.5,52.5,52.49,52.5,94816.0,27.2309,27.2309,27.2257,27.2309,94816.0
2015-08-24 13:45:00,52.5,52.54,52.49,52.54,100645.0,27.2309,27.2517,27.2257,27.2517,100645.0
2015-08-24 13:50:00,52.54,52.54,52.51,52.51,77299.0,27.2517,27.2517,27.2361,27.2361,77299.0
2015-08-24 13:55:00,52.52,52.52,52.37,52.38,100502.0,27.2413,27.2413,27.1635,27.1687,100502.0
2015-08-24 14:00:00,52.38,52.38,52.33,52.34,82531.0,27.1687,27.1687,27.1427,27.1479,82531.0
2015-08-24 14:05:00,52.34,52.34,52.32,52.33,72429.0,27.1479,27.1479,27.1375,27.1427,72429.0
2015-08-24 14:10:00,52.33,52.33,52.31,52.32,51068.0,27.1427,27.1427,27.1324,27.1375,51068.0
2015-08-24 14:15:00,52.32,52.32,52.31,52.32,102585.0,27.1375,27.1375,27.1324,27.1375,102585.0
2015-08-24 14:20:00,52.32,52.33,52.31,52.33,95548.0,27.1375,27.1427,27.1324,27.1427,95548.0
2015-08-24 14:25:00,52.33,52.34,52.3,52.3,103715.0,27.1427,27.1479,27.1272,27.1272,103715.0
2015-08-24 14:30:00,52.3,52.35,52.3,52.35,148252.0,27.1272,27.1531,27.1272,27.1531,148252.0
2015-08-24 14:35:00,52.35,52.49,52.34,52.44,128755.0,27.1531,27.2257,27.1479,27.1998,128755.0
2015-08-24 14:40:00,52.44,52.44,52.42,52.42,62057.0,27.1998,27.1998,27.1894,27.1894,62057.0
2015-08-24 14:45:00,52.43,52.43,52.38,52.38,53460.0,27.1946,27.1946,27.1687,27.1687,53460.0
2015-08-24 14:50:00,52.38,52.39,52.25,52.26,111470.0,27.1687,27.1739,27.1012,27.1064,111470.0
2015-08-24 14:55:00,52.26,52.26,51.84,51.84,181043.0,27.1064,27.1064,26.8886,26.8886,181043.0
2015-08-24 15:00:00,51.84,51.84,51.78,51.8,279632.0,26.8886,26.8886,26.8575,26.8678,279632.0
2015-08-24 15:05:00,51.81,51.87,51.8,51.87,277712.0,26.873,26.9041,26.8678,26.9041,277712.0
2015-08-24 15:10:00,51.87,51.87,51.8,51.82,228463.0,26.9041,26.9041,26.8678,26.8782,228463.0
2015-08-24 15:15:00,51.82,51.82,51.8,51.81,113188.0,26.8782,26.8782,26.8678,26.873,113188.0
2015-08-24 15:20:00,51.8,51.81,51.77,51.81,225943.0,26.8678,26.873,26.8523,26.873,225943.0
2015-08-24 15:25:00,51.81,51.82,51.8,51.8,196527.0,26.873,26.8782,26.8678,26.8678,196527.0
2015-08-24 15:30:00,51.8,51.81,51.57,51.59,273151.0,26.8678,26.873,26.7485,26.7589,273151.0
2015-08-24 15:35:00,51.58,52.01,51.58,52.01,363809.0,26.7537,26.9768,26.7537,26.9768,363809.0
2015-08-24 15:40:00,52.01,52.21,51.96,52.21,339467.0,26.9768,27.0805,26.9508,27.0805,339467.0
2015-08-24 15:45:00,52.21,52.63,52.2,52.53,296324.0,27.0805,27.2983,27.0753,27.2465,296324.0
2015-08-24 15:50:00,52.53,52.54,52.47,52.47,230459.0,27.2465,27.2517,27.2153,27.2153,230459.0
2015-08-24 15:55:00,52.48,52.48,52.21,52.22,352483.0,27.2205,27.2205,27.0805,27.0857,352483.0
2015-08-25 09:30:00,53.51,53.51,53.0,53.11,506023.0,27.7548,27.7548,27.4902,27.5473,506023.0
2015-08-25 09:35:00,53.11,53.4,53.08,53.37,197124.0,27.5473,27.6977,27.5317,27.6822,197124.0
2015-08-25 09:40:00,53.36,53.5,53.28,53.38,211988.0,27.677,27.7496,27.6355,27.6873,211988.0
2015-08-25 09:45:00,53.38,53.64,53.38,53.6,167163.0,27.6873,27.8222,27.6873,27.8015,167163.0
2015-08-25 09:50:00,53.59,53.83,53.49,53.53,212737.0,27.7963,27.9208,27.7444,27.7652,212737.0
2015-08-25 09:55:00,53.51,53.56,53.41,53.45,193901.0,27.7548,27.7807,27.7029,27.7237,193901.0
2015-08-25 10:00:00,53.45,53.47,53.22,53.32,210877.0,27.7237,27.734,27.6044,27.6562,210877.0
2015-08-25 10:05:00,53.33,53.45,53.2,53.37,98093.0,27.6614,27.7237,27.594,27.6822,98093.0
2015-08-25 10:10:00,53.36,53.36,53.08,53.2,66313.0,27.677,27.677,27.5317,27.594,66313.0
2015-08-25 10:15:00,53.2,53.28,53.08,53.08,91772.0,27.594,27.6355,27.5317,27.5317,91772.0
2015-08-25 10:20:00,53.08,53.29,53.0,53.17,152952.0,27.5317,27.6407,27.4902,27.5784,152952.0
2015-08-25 10:25:00,53.17,53.17,52.94,53.02,112979.0,27.5784,27.5784,27.4591,27.5006,112979.0
2015-08-25 10:30:00,53.02,53.02,52.84,52.87,71929.0,27.5006,27.5006,27.4073,27.4228,71929.0
2015-08-25 10:35:00,52.87,52.97,52.82,52.91,105635.0,27.4228,27.4747,27.3969,27.4436,105635.0
2015-08-25 10:40:00,52.91,53.1,52.88,52.99,82806.0,27.4436,27.5421,27.428,27.4851,82806.0
2015-08-25 10:45:00,53.0,53.15,52.97,53.14,83473.0,27.4902,27.5681,27.4747,27.5629,83473.0
2015-08-25 10:50:00,53.14,53.21,53.08,53.13,68161.0,27.5629,27.5992,27.5317,27.5577,68161.0
2015-08-25 10:55:00,53.12,53.14,53.04,53.12,43613.0,27.5525,27.5629,27.511,27.5525,43613.0
2015-08-25 11:00:00,53.12,53.3,53.12,53.21,75513.0,27.5525,27.6459,27.5525,27.5992,75513.0
2015-08-25 11:05:00,53.21,53.28,53.21,53.26,56652.0,27.5992,27.6355,27.5992,27.6251,56652.0
2015-08-25 11:10:00,53.26,53.43,53.25,53.42,62190.0,27.6251,27.7133,27.6199,27.7081,62190.0
2015-08-25 11:15:00,53.42,53.52,53.4,53.4,78041.0,27.7081,27.76,27.6977,27.6977,78041.0
2015-08-25 11:20:00,53.41,53.49,53.31,53.32,93750.0,27.7029,27.7444,27.651,27.6562,93750.0
2015-08-25 11:25:00,53.32,53.42,53.29,53.29,54186.0,27.6562,27.7081,27.6407,27.6407,54186.0
2015-08-25 11:30:00,53.3,53.3,53.15,53.23,58215.0,27.6459,27.6459,27.5681,27.6095,58215.0
2015-08-25 11:35:00,53.23,53.25,53.1,53.11,52509.0,27.6095,27.6199,27.5421,27.5473,52509.0
2015-08-25 11:40:00,53.11,53.18,53.01,53.02,65452.0,27.5473,27.5836,27.4954,27.5006,65452.0
2015-08-25 11:45:00,53.01,53.18,52.98,53.13,83752.0,27.4954,27.5836,27.4799,27.5577,83752.0
2015-08-25 11:50:00,53.13,53.13,52.96,52.97,51813.0,27.5577,27.5577,27.4695,27.4747,51813.0
2015-08-25 11:55:00,52.96,52.97,52.9,52.96,52689.0,27.4695,27.4747,27.4384,27.4695,52689.0
2015-08-25 12:00:00,52.96,53.0,52.89,52.91,81073.0,27.4695,27.4902,27.4332,27.4436,81073.0
2015-08-25 12:05:00,52.91,52.98,52.9,52.95,38527.0,27.4436,27.4799,27.4384,27.4643,38527.0
2015-08-25 12:10:00,52.95,52.97,52.94,52.97,33738.0,27.4643,27.4747,27.4591,27.4747,33738.0
2015-08-25 12:15:00,52.98,52.99,52.8,52.81,55990.0,27.4799,27.4851,27.3865,27.3917,55990.0
2015-08-25 12:20:00,52.81,52.83,52.8,52.81,66732.0,27.3917,27.4021,27.3865,27.3917,66732.0
2015-08-25 12:25:00,52.8,52.81,52.71,52.79,60610.0,27.3865,27.3917,27.3398,27.3813,60610.0
2015-08-25 12:30:00,52.78,52.82,52.77,52.8,34075.0,27.3761,27.3969,27.371,27.3865,34075.0
2015-08-25 12:35:00,52.81,52.81,52.68,52.71,45169.0,27.3917,27.3917,27.3243,27.3398,45169.0
2015-08-25 12:40:00,52.7,52.75,52.7,52.74,67213.0,27.3346,27.3606,27.3346,27.3554,67213.0
2015-08-25 12:45:00,52.74,52.77,52.64,52.69,61776.0,27.3554,27.371,27.3035,27.3295,61776.0
2015-08-25 12:50:00,52.7,52.74,52.64,52.65,45231.0,27.3346,27.3554,27.3035,27.3087,45231.0
2015-08-25 12:55:00,52.64,52.7,52.59,52.6,56965.0,27.3035,27.3346,27.2776,27.2828,56965.0
2015-08-25 13:00:00,52.61,52.62,52.54,52.62,46672.0,27.288,27.2931,27.2517,27.2931,46672.0
2015-08-25 13:05:00,52.62,52.69,52.61,52.61,37058.0,27.2931,27.3295,27.288,27.288,37058.0
2015-08-25 13:10:00,52.62,52.63,52.51,52.53,58774.0,27.2931,27.2983,27.2361,27.2465,58774.0
2015-08-25 13:15:00,52.53,52.58,52.52,52.57,45646.0,27.2465,27.2724,27.2413,27.2672,45646.0
2015-08-25 13:20:00,52.57,52.59,52.53,52.55,60260.0,27.2672,27.2776,27.2465,27.2568,60260.0
2015-08-25 13:25:00,52.55,52.56,52.36,52.39,73028.0,27.2568,27.262,27.1583,27.1739,73028.0
2015-08-25 13:30:00,52.39,52.45,52.35,52.43,38293.0,27.1739,27.205,27.1531,27.1946,38293.0
2015-08-25 13:35:00,52.43,52.56,52.43,52.54,39115.0,27.1946,27.262,27.1946,27.2517,39115.0
2015-08-25 13:40:00,52.54,52.55,52.48,52.48,42206.0,27.2517,27.2568,27.2205,27.2205,42206.0
2015-08-25 13:45:00,52.49,52.5,52.44,52.47,53552.0,27.2257,27.2309,27.1998,27.2153,53552.0
2015-08-25 13:50:00,52.47,52.56,52.46,52.53,48892.0,27.2153,27.262,27.2102,27.2465,48892.0
2015-08-25 13:55:00,52.54,52.59,52.53,52.59,31250.0,27.2517,27.2776,27.2465,27.2776,31250.0
2015-08-25 14:00:00,52.58,52.58,52.49,52.5,92754.0,27.2724,27.2724,27.2257,27.2309,92754.0
2015-08-25 14:05:00,52.49,52.59,52.49,52.54,89500.0,27.2257,27.2776,27.2257,27.2517,89500.0
2015-08-25 14:10:00,52.53,52.61,52.52,52.55,44829.0,27.2465,27.288,27.2413,27.2568,44829.0
2015-08-25 14:15:00,52.55,52.68,52.54,52.68,54136.0,27.2568,27.3243,27.2517,27.3243,54136.0
2015-08-25 14:20:00,52.67,52.79,52.64,52.7,62101.0,27.3191,27.3813,27.3035,27.3346,62101.0
2015-08-25 14:25:00,52.7,52.73,52.63,52.65,40223.0,27.3346,27.3502,27.2983,27.3087,40223.0
2015-08-25 14:30:00,52.64,52.71,52.63,52.68,40551.0,27.3035,27.3398,27.2983,27.3243,40551.0
2015-08-25 14:35:00,52.68,52.68,52.61,52.64,50789.0,27.3243,27.3243,27.288,27.3035,50789.0
2015-08-25 14:40:00,52.64,52.77,52.64,52.69,38745.0,27.3035,27.371,27.3035,27.3295,38745.0
2015-08-25 14:45:00,52.69,52.85,52.67,52.85,42943.0,27.3295,27.4124,27.3191,27.4124,42943.0
2015-08-25 14:50:00,52.85,52.93,52.84,52.87,67976.0,27.4124,27.4539,27.4073,27.4228,67976.0
2015-08-25 14:55:00,52.87,52.91,52.85,52.89,46399.0,27.4228,27.4436,27.4124,27.4332,46399.0
2015-08-25 15:00:00,52.89,52.95,52.88,52.89,71196.0,27.4332,27.4643,27.428,27.4332,71196.0
2015-08-25 15:05:00,52.89,52.89,52.74,52.77,81617.0,27.4332,27.4332,27.3554,27.371,81617.0
2015-08-25 15:10:00,52.76,52.78,52.7,52.71,56690.0,27.3658,27.3761,27.3346,27.3398,56690.0
2015-08-25 15:15:00,52.71,52.71,52.5,52.54,137178.0,27.3398,27.3398,27.2309,27.2517,137178.0
2015-08-25 15:20:00,52.53,52.56,52.44,52.47,102078.0,27.2465,27.262,27.1998,27.2153,102078.0
2015-08-25 15:25:00,52.47,52.52,52.39,52.4,142084.0,27.2153,27.2413,27.1739,27.179,142084.0
2015-08-25 15:30:00,52.4,52.44,52.33,52.4,168509.0,27.179,27.1998,27.1427,27.179,168509.0
2015-08-25 15:35:00,52.4,52.48,52.17,52.2,245784.0,27.179,27.2205,27.0597,27.0753,245784.0
2015-08-25 15:40:00,52.19,52.25,52.17,52.19,156649.0,27.0701,27.1012,27.0597,27.0701,156649.0
2015-08-25 15:45:00,52.19,52.2,51.91,51.95,231209.0,27.0701,27.0753,26.9249,26.9456,231209.0
2015-08-25 15:50:00,51.95,52.23,51.93,52.18,235849.0,26.9456,27.0909,26.9353,27.0649,235849.0
2015-08-25 15:55:00,52.17,52.19,51.87,51.9,602340.0,27.0597,27.0701,26.9041,26.9197,602340.0
2015-08-26 09:30:00,53.0,53.03,52.58,52.76,24887.0,27.4902,27.5058,27.2724,27.3658,24887.0
2015-08-26 09:35:00,52.66,53.03,52.51,52.96,370534.0,27.3139,27.5058,27.2361,27.4695,370534.0
2015-08-26 09:40:00,52.98,53.13,52.55,52.64,117396.0,27.4799,27.5577,27.2568,27.3035,117396.0
2015-08-26 09:45:00,52.64,52.91,52.59,52.91,112812.0,27.3035,27.4436,27.2776,27.4436,112812.0
2015-08-26 09:50:00,52.9,52.9,52.62,52.66,95779.0,27.4384,27.4384,27.2931,27.3139,95779.0
2015-08-26 09:55:00,52.64,52.82,52.62,52.7,79195.0,27.3035,27.3969,27.2931,27.3346,79195.0
2015-08-26 10:00:00,52.7,52.82,52.58,52.78,74434.0,27.3346,27.3969,27.2724,27.3761,74434.0
2015-08-26 10:05:00,52.77,52.9,52.68,52.71,75463.0,27.371,27.4384,27.3243,27.3398,75463.0
2015-08-26 10:10:00,52.72,52.74,52.57,52.69,75784.0,27.345,27.3554,27.2672,27.3295,75784.0
2015-08-26 10:15:00,52.68,52.68,52.18,52.19,136792.0,27.3243,27.3243,27.0649,27.0701,136792.0
2015-08-26 10:20:00,52.19,52.35,52.1,52.32,84284.0,27.0701,27.1531,27.0234,27.1375,84284.0
2015-08-26 10:25:00,52.3,52.37,52.24,52.25,69279.0,27.1272,27.1635,27.096,27.1012,69279.0
2015-08-26 10:30:00,52.26,52.52,52.21,52.45,111281.0,27.1064,27.2413,27.0805,27.205,111281.0
2015-08-26 10:35:00,52.47,52.48,52.31,52.37,73084.0,27.2153,27.2205,27.1324,27.1635,73084.0
2015-08-26 10:40:00,52.37,52.4,52.27,52.33,76545.0,27.1635,27.179,27.1116,27.1427,76545.0
2015-08-26 10:45:00,52.34,52.35,52.11,52.22,123639.0,27.1479,27.1531,27.0286,27.0857,123639.0
2015-08-26 10:50:00,52.24,52.36,52.17,52.36,95335.0,27.096,27.1583,27.0597,27.1583,95335.0
2015-08-26 10:55:00,52.35,52.35,52.14,52.18,79661.0,27.1531,27.1531,27.0442,27.0649,79661.0
2015-08-26 11:00:00,52.15,52.2,52.02,52.14,97258.0,27.0494,27.0753,26.9819,27.0442,97258.0
2015-08-26 11:05:00,52.15,52.22,52.08,52.1,106518.0,27.0494,27.0857,27.0131,27.0234,106518.0
2015-08-26 11:10:00,52.09,52.13,51.95,52.03,121385.0,27.0182,27.039,26.9456,26.9871,121385.0
2015-08-26 11:15:00,52.03,52.16,52.02,52.11,65954.0,26.9871,27.0546,26.9819,27.0286,65954.0
2015-08-26 11:20:00,52.11,52.15,52.01,52.02,68995.0,27.0286,27.0494,26.9768,26.9819,68995.0
2015-08-26 11:25:00,52.04,52.06,51.9,51.93,165973.0,26.9923,27.0027,26.9197,26.9353,165973.0
2015-08-26 11:30:00,51.92,51.99,51.77,51.84,112926.0,26.9301,26.9664,26.8523,26.8886,112926.0
2015-08-26 11:35:00,51.82,51.82,51.69,51.72,184356.0,26.8782,26.8782,26.8108,26.8263,184356.0
2015-08-26 11:40:00,51.73,51.86,51.71,51.83,158577.0,26.8315,26.8989,26.8211,26.8834,158577.0
2015-08-26 11:45:00,51.82,51.86,51.72,51.82,96886.0,26.8782,26.8989,26.8263,26.8782,96886.0
2015-08-26 11:50:00,51.81,51.9,51.8,51.85,100473.0,26.873,26.9197,26.8678,26.8938,100473.0
2015-08-26 11:55:00,51.86,51.92,51.76,51.8,85483.0,26.8989,26.9301,26.8471,26.8678,85483.0
2015-08-26 12:00:00,51.8,51.8,51.7,51.73,58178.0,26.8678,26.8678,26.816,26.8315,58178.0
2015-08-26 12:05:00,51.73,51.82,51.65,51.68,55061.0,26.8315,26.8782,26.79,26.8056,55061.0
2015-08-26 12:10:00,51.69,51.77,51.68,51.72,35741.0,26.8108,26.8523,26.8056,26.8263,35741.0
2015-08-26 12:15:00,51.73,51.84,51.69,51.81,54539.0,26.8315,26.8886,26.8108,26.873,54539.0
2015-08-26 12:20:00,51.84,51.87,51.7,51.74,50821.0,26.8886,26.9041,26.816,26.8367,50821.0
2015-08-26 12:25:00,51.75,51.78,51.67,51.73,41915.0,26.8419,26.8575,26.8004,26.8315,41915.0
2015-08-26 12:30:00,51.72,51.75,51.6,51.61,65819.0,26.8263,26.8419,26.7641,26.7693,65819.0
2015-08-26 12:35:00,51.63,51.71,51.61,51.64,40131.0,26.7797,26.8211,26.7693,26.7848,40131.0
2015-08-26 12:40:00,51.64,51.7,51.62,51.64,51445.0,26.7848,26.816,26.7745,26.7848,51445.0
2015-08-26 12:45:00,51.63,51.81,51.63,51.8,56977.0,26.7797,26.873,26.7797,26.8678,56977.0
2015-08-26 12:50:00,51.78,51.84,51.7,51.8,61414.0,26.8575,26.8886,26.816,26.8678,61414.0
2015-08-26 12:55:00,51.81,52.0,51.81,52.0,68723.0,26.873,26.9716,26.873,26.9716,68723.0
2015-08-26 13:00:00,52.0,52.08,51.96,51.97,68245.0,26.9716,27.0131,26.9508,26.956,68245.0
2015-08-26 13:05:00,51.98,52.0,51.86,51.88,71055.0,26.9612,26.9716,26.8989,26.9093,71055.0
2015-08-26 13:10:00,51.87,52.0,51.84,51.9,69539.0,26.9041,26.9716,26.8886,26.9197,69539.0
2015-08-26 13:15:00,51.89,51.98,51.84,51.94,77953.0,26.9145,26.9612,26.8886,26.9404,77953.0
2015-08-26 13:20:00,51.94,52.1,51.94,52.07,65968.0,26.9404,27.0234,26.9404,27.0079,65968.0
2015-08-26 13:25:00,52.06,52.16,52.04,52.16,54403.0,27.0027,27.0546,26.9923,27.0546,54403.0
2015-08-26 13:30:00,52.15,52.15,52.03,52.09,56200.0,27.0494,27.0494,26.9871,27.0182,56200.0
2015-08-26 13:35:00,52.09,52.26,52.09,52.22,93864.0,27.0182,27.1064,27.0182,27.0857,93864.0
2015-08-26 13:40:00,52.22,52.23,52.15,52.16,45832.0,27.0857,27.0909,27.0494,27.0546,45832.0
2015-08-26 13:45:00,52.17,52.25,52.11,52.17,51628.0,27.0597,27.1012,27.0286,27.0597,51628.0
2015-08-26 13:50:00,52.16,52.29,52.15,52.26,46844.0,27.0546,27.122,27.0494,27.1064,46844.0
2015-08-26 13:55:00,52.26,52.37,52.22,52.36,60925.0,27.1064,27.1635,27.0857,27.1583,60925.0
2015-08-26 14:00:00,52.36,52.37,52.19,52.21,68006.0,27.1583,27.1635,27.0701,27.0805,68006.0
2015-08-26 14:05:00,52.19,52.28,52.19,52.26,49246.0,27.0701,27.1168,27.0701,27.1064,49246.0
2015-08-26 14:10:00,52.27,52.31,52.13,52.14,51251.0,27.1116,27.1324,27.039,27.0442,51251.0
2015-08-26 14:15:00,52.13,52.15,51.99,52.01,64403.0,27.039,27.0494,26.9664,26.9768,64403.0
2015-08-26 14:20:00,52.02,52.1,52.0,52.06,58668.0,26.9819,27.0234,26.9716,27.0027,58668.0
2015-08-26 14:25:00,52.06,52.12,52.04,52.08,41912.0,27.0027,27.0338,26.9923,27.0131,41912.0
2015-08-26 14:30:00,52.09,52.19,52.05,52.16,73642.0,27.0182,27.0701,26.9975,27.0546,73642.0
2015-08-26 14:35:00,52.18,52.29,52.16,52.25,75551.0,27.0649,27.122,27.0546,27.1012,75551.0
2015-08-26 14:40:00,52.27,52.43,52.27,52.4,101387.0,27.1116,27.1946,27.1116,27.179,101387.0
2015-08-26 14:45:00,52.39,52.5,52.35,52.37,116328.0,27.1739,27.2309,27.1531,27.1635,116328.0
2015-08-26 14:50:00,52.38,52.51,52.37,52.43,74747.0,27.1687,27.2361,27.1635,27.1946,74747.0
2015-08-26 14:55:00,52.43,52.48,52.36,52.48,71121.0,27.1946,27.2205,27.1583,27.2205,71121.0
2015-08-26 15:00:00,52.48,52.48,52.39,52.42,77628.0,27.2205,27.2205,27.1739,27.1894,77628.0
2015-08-26 15:05:00,52.42,52.69,52.42,52.67,101765.0,27.1894,27.3295,27.1894,27.3191,101765.0
2015-08-26 15:10:00,52.67,52.88,52.66,52.86,159809.0,27.3191,27.428,27.3139,27.4176,159809.0
2015-08-26 15:15:00,52.87,52.93,52.74,52.91,138589.0,27.4228,27.4539,27.3554,27.4436,138589.0
2015-08-26 15:20:00,52.92,53.01,52.82,52.89,141648.0,27.4488,27.4954,27.3969,27.4332,141648.0
2015-08-26 15:25:00,52.88,52.92,52.78,52.81,113877.0,27.428,27.4488,27.3761,27.3917,113877.0
2015-08-26 15:30:00,52.82,53.0,52.79,52.99,119195.0,27.3969,27.4902,27.3813,27.4851,119195.0
2015-08-26 15:35:00,52.98,52.98,52.88,52.91,128474.0,27.4799,27.4799,27.428,27.4436,128474.0
2015-08-26 15:40:00,52.92,53.23,52.91,53.17,194206.0,27.4488,27.6095,27.4436,27.5784,194206.0
2015-08-26 15:45:00,53.16,53.25,53.09,53.14,216516.0,27.5732,27.6199,27.5369,27.5629,216516.0
2015-08-26 15:50:00,53.14,53.3,53.14,53.23,275779.0,27.5629,27.6459,27.5629,27.6095,275779.0
2015-08-26 15:55:00,53.23,53.23,53.06,53.2,470927.0,27.6095,27.6095,27.5214,27.594,470927.0
2015-08-27 09:30:00,53.66,53.67,53.49,53.55,29386.0,27.8326,27.8378,27.7444,27.7755,29386.0
2015-08-27 09:35:00,53.57,53.67,53.4,53.65,261661.0,27.7859,27.8378,27.6977,27.8274,261661.0
2015-08-27 09:40:00,53.68,53.77,53.47,53.52,89912.0,27.843,27.8896,27.734,27.76,89912.0
2015-08-27 09:45:00,53.52,53.68,53.48,53.64,99021.0,27.76,27.843,27.7392,27.8222,99021.0
2015-08-27 09:50:00,53.65,53.79,53.51,53.53,87559.0,27.8274,27.9,27.7548,27.7652,87559.0
2015-08-27 09:55:00,53.5,53.62,53.46,53.56,93902.0,27.7496,27.8118,27.7288,27.7807,93902.0
2015-08-27 10:00:00,53.55,53.6,53.47,53.57,71411.0,27.7755,27.8015,27.734,27.7859,71411.0
2015-08-27 10:05:00,53.57,53.57,53.46,53.56,62854.0,27.7859,27.7859,27.7288,27.7807,62854.0
2015-08-27 10:10:00,53.55,53.6,53.54,53.55,69236.0,27.7755,27.8015,27.7703,27.7755,69236.0
2015-08-27 10:15:00,53.54,53.57,53.41,53.43,70144.0,27.7703,27.7859,27.7029,27.7133,70144.0
2015-08-27 10:20:00,53.43,53.53,53.37,53.52,64097.0,27.7133,27.7652,27.6822,27.76,64097.0
2015-08-27 10:25:00,53.51,53.56,53.47,53.49,45800.0,27.7548,27.7807,27.734,27.7444,45800.0
2015-08-27 10:30:00,53.5,53.51,53.37,53.42,75630.0,27.7496,27.7548,27.6822,27.7081,75630.0
2015-08-27 10:35:00,53.41,53.43,53.35,53.35,65105.0,27.7029,27.7133,27.6718,27.6718,65105.0
2015-08-27 10:40:00,53.35,53.38,53.28,53.3,61005.0,27.6718,27.6873,27.6355,27.6459,61005.0
2015-08-27 10:45:00,53.31,53.4,53.28,53.37,72107.0,27.651,27.6977,27.6355,27.6822,72107.0
2015-08-27 10:50:00,53.37,53.4,53.31,53.35,97318.0,27.6822,27.6977,27.651,27.6718,97318.0
2015-08-27 10:55:00,53.35,53.36,53.28,53.28,59837.0,27.6718,27.677,27.6355,27.6355,59837.0
2015-08-27 11:00:00,53.28,53.41,53.27,53.36,59628.0,27.6355,27.7029,27.6303,27.677,59628.0
2015-08-27 11:05:00,53.35,53.41,53.3,53.31,69194.0,27.6718,27.7029,27.6459,27.651,69194.0
2015-08-27 11:10:00,53.31,53.33,53.23,53.25,75089.0,27.651,27.6614,27.6095,27.6199,75089.0
2015-08-27 11:15:00,53.24,53.35,53.22,53.34,55047.0,27.6147,27.6718,27.6044,27.6666,55047.0
2015-08-27 11:20:00,53.34,53.49,53.33,53.48,52954.0,27.6666,27.7444,27.6614,27.7392,52954.0
2015-08-27 11:25:00,53.48,53.5,53.42,53.44,46591.0,27.7392,27.7496,27.7081,27.7185,46591.0
2015-08-27 11:30:00,53.44,53.54,53.42,53.52,40943.0,27.7185,27.7703,27.7081,27.76,40943.0
2015-08-27 11:35:00,53.51,53.53,53.38,53.39,87440.0,27.7548,27.7652,27.6873,27.6925,87440.0
2015-08-27 11:40:00,53.38,53.43,53.38,53.41,49913.0,27.6873,27.7133,27.6873,27.7029,49913.0
2015-08-27 11:45:00,53.41,53.52,53.4,53.51,29123.0,27.7029,27.76,27.6977,27.7548,29123.0
2015-08-27 11:50:00,53.52,53.61,53.52,53.6,47392.0,27.76,27.8066,27.76,27.8015,47392.0
2015-08-27 11:55:00,53.6,53.64,53.56,53.59,49567.0,27.8015,27.8222,27.7807,27.7963,49567.0
2015-08-27 12:00:00,53.57,53.65,53.56,53.65,49848.0,27.7859,27.8274,27.7807,27.8274,49848.0
2015-08-27 12:05:00,53.65,53.67,53.56,53.61,111962.0,27.8274,27.8378,27.7807,27.8066,111962.0
2015-08-27 12:10:00,53.62,53.63,53.57,53.6,23004.0,27.8118,27.817,27.7859,27.8015,23004.0
2015-08-27 12:15:00,53.59,53.61,53.54,53.54,61189.0,27.7963,27.8066,27.7703,27.7703,61189.0
2015-08-27 12:20:00,53.55,53.55,53.5,53.52,60474.0,27.7755,27.7755,27.7496,27.76,60474.0
2015-08-27 12:25:00,53.51,53.59,53.48,53.59,53903.0,27.7548,27.7963,27.7392,27.7963,53903.0
2015-08-27 12:30:00,53.6,53.9,53.59,53.63,314700.0,27.8015,27.9571,27.7963,27.817,314700.0
2015-08-27 12:35:00,53.63,53.73,53.62,53.73,33023.0,27.817,27.8689,27.8118,27.8689,33023.0
2015-08-27 12:40:00,53.73,53.81,53.71,53.79,32265.0,27.8689,27.9104,27.8585,27.9,32265.0
2015-08-27 12:45:00,53.8,53.82,53.76,53.78,45469.0,27.9052,27.9156,27.8844,27.8948,45469.0
2015-08-27 12:50:00,53.77,53.93,53.77,53.93,31724.0,27.8896,27.9726,27.8896,27.9726,31724.0
2015-08-27 12:55:00,53.93,53.93,53.84,53.89,93803.0,27.9726,27.9726,27.9259,27.9519,93803.0
2015-08-27 13:00:00,53.9,53.9,53.79,53.8,63926.0,27.9571,27.9571,27.9,27.9052,63926.0
2015-08-27 13:05:00,53.8,53.86,53.78,53.84,30588.0,27.9052,27.9363,27.8948,27.9259,30588.0
2015-08-27 13:10:00,53.84,53.9,53.83,53.84,23684.0,27.9259,27.9571,27.9208,27.9259,23684.0
2015-08-27 13:15:00,53.85,53.88,53.83,53.83,49883.0,27.9311,27.9467,27.9208,27.9208,49883.0
2015-08-27 13:20:00,53.83,53.84,53.75,53.79,40087.0,27.9208,27.9259,27.8793,27.9,40087.0
2015-08-27 13:25:00,53.8,53.83,53.77,53.82,31878.0,27.9052,27.9208,27.8896,27.9156,31878.0
2015-08-27 13:30:00,53.82,53.91,53.8,53.88,23801.0,27.9156,27.9623,27.9052,27.9467,23801.0
2015-08-27 13:35:00,53.87,53.88,53.81,53.82,30985.0,27.9415,27.9467,27.9104,27.9156,30985.0
2015-08-27 13:40:00,53.82,53.9,53.82,53.9,43318.0,27.9156,27.9571,27.9156,27.9571,43318.0
2015-08-27 13:45:00,53.9,53.91,53.79,53.84,30429.0,27.9571,27.9623,27.9,27.9259,30429.0
2015-08-27 13:50:00,53.84,53.86,53.81,53.84,21098.0,27.9259,27.9363,27.9104,27.9259,21098.0
2015-08-27 13:55:00,53.84,53.96,53.84,53.96,32635.0,27.9259,27.9882,27.9259,27.9882,32635.0
2015-08-27 14:00:00,53.97,53.98,53.88,53.92,35896.0,27.9934,27.9986,27.9467,27.9674,35896.0
2015-08-27 14:05:00,53.92,53.92,53.85,53.85,32796.0,27.9674,27.9674,27.9311,27.9311,32796.0
2015-08-27 14:10:00,53.85,53.9,53.83,53.84,23258.0,27.9311,27.9571,27.9208,27.9259,23258.0
2015-08-27 14:15:00,53.85,53.85,53.68,53.72,56099.0,27.9311,27.9311,27.843,27.8637,56099.0
2015-08-27 14:20:00,53.72,53.77,53.67,53.74,36418.0,27.8637,27.8896,27.8378,27.8741,36418.0
2015-08-27 14:25:00,53.74,53.75,53.51,53.58,63087.0,27.8741,27.8793,27.7548,27.7911,63087.0
2015-08-27 14:30:00,53.58,53.58,53.48,53.48,58984.0,27.7911,27.7911,27.7392,27.7392,58984.0
2015-08-27 14:35:00,53.48,53.58,53.46,53.54,49132.0,27.7392,27.7911,27.7288,27.7703,49132.0
2015-08-27 14:40:00,53.54,53.55,53.39,53.39,52972.0,27.7703,27.7755,27.6925,27.6925,52972.0
2015-08-27 14:45:00,53.4,53.49,53.25,53.25,101030.0,27.6977,27.7444,27.6199,27.6199,101030.0
2015-08-27 14:50:00,53.25,53.35,53.25,53.26,42463.0,27.6199,27.6718,27.6199,27.6251,42463.0
2015-08-27 14:55:00,53.25,53.28,53.02,53.04,88738.0,27.6199,27.6355,27.5006,27.511,88738.0
2015-08-27 15:00:00,53.04,53.21,52.76,52.76,181929.0,27.511,27.5992,27.3658,27.3658,181929.0
2015-08-27 15:05:00,52.77,52.99,52.67,52.95,161780.0,27.371,27.4851,27.3191,27.4643,161780.0
2015-08-27 15:10:00,52.96,53.02,52.83,52.96,89241.0,27.4695,27.5006,27.4021,27.4695,89241.0
2015-08-27 15:15:00,52.97,53.13,52.92,53.1,83217.0,27.4747,27.5577,27.4488,27.5421,83217.0
2015-08-27 15:20:00,53.08,53.14,53.0,53.03,75619.0,27.5317,27.5629,27.4902,27.5058,75619.0
2015-08-27 15:25:00,53.03,53.26,52.98,53.22,98267.0,27.5058,27.6251,27.4799,27.6044,98267.0
2015-08-27 15:30:00,53.23,53.36,53.13,53.28,132274.0,27.6095,27.677,27.5577,27.6355,132274.0
2015-08-27 15:35:00,53.29,53.29,53.16,53.2,138107.0,27.6407,27.6407,27.5732,27.594,138107.0
2015-08-27 15:40:00,53.21,53.44,53.19,53.41,136309.0,27.5992,27.7185,27.5888,27.7029,136309.0
2015-08-27 15:45:00,53.43,53.62,53.42,53.6,182856.0,27.7133,27.8118,27.7081,27.8015,182856.0
2015-08-27 15:50:00,53.6,53.66,53.54,53.59,224609.0,27.8015,27.8326,27.7703,27.7963,224609.0
2015-08-27 15:55:00,53.6,53.76,53.56,53.73,414366.0,27.8015,27.8844,27.7807,27.8689,414366.0
2015-08-28 09:30:00,53.7,53.88,53.7,53.88,190091.0,27.8533,27.9467,27.8533,27.9467,190091.0
2015-08-28 09:35:00,53.87,53.88,53.76,53.86,153632.0,27.9415,27.9467,27.8844,27.9363,153632.0
2015-08-28 09:40:00,53.88,53.89,53.63,53.7,124946.0,27.9467,27.9519,27.817,27.8533,124946.0
2015-08-28 09:45:00,53.7,53.86,53.67,53.77,138180.0,27.8533,27.9363,27.8378,27.8896,138180.0
2015-08-28 09:50:00,53.77,53.89,53.75,53.83,62542.0,27.8896,27.9519,27.8793,27.9208,62542.0
2015-08-28 09:55:00,53.82,53.98,53.79,53.94,53764.0,27.9156,27.9986,27.9,27.9778,53764.0
2015-08-28 10:00:00,53.94,53.94,53.8,53.81,43677.0,27.9778,27.9778,27.9052,27.9104,43677.0
2015-08-28 10:05:00,53.81,53.84,53.72,53.75,115517.0,27.9104,27.9259,27.8637,27.8793,115517.0
2015-08-28 10:10:00,53.77,53.87,53.74,53.81,64044.0,27.8896,27.9415,27.8741,27.9104,64044.0
2015-08-28 10:15:00,53.82,53.9,53.81,53.84,77062.0,27.9156,27.9571,27.9104,27.9259,77062.0
2015-08-28 10:20:00,53.84,53.87,53.78,53.84,70946.0,27.9259,27.9415,27.8948,27.9259,70946.0
2015-08-28 10:25:00,53.84,53.96,53.84,53.93,57027.0,27.9259,27.9882,27.9259,27.9726,57027.0
2015-08-28 10:30:00,53.93,54.04,53.92,53.97,106999.0,27.9726,28.0297,27.9674,27.9934,106999.0
2015-08-28 10:35:00,53.97,53.97,53.86,53.94,180242.0,27.9934,27.9934,27.9363,27.9778,180242.0
2015-08-28 10:40:00,53.94,53.99,53.87,53.97,67945.0,27.9778,28.0037,27.9415,27.9934,67945.0
2015-08-28 10:45:00,53.97,53.99,53.88,53.93,50727.0,27.9934,28.0037,27.9467,27.9726,50727.0
2015-08-28 10:50:00,53.91,53.94,53.85,53.88,42853.0,27.9623,27.9778,27.9311,27.9467,42853.0
2015-08-28 10:55:00,53.88,53.92,53.83,53.85,63394.0,27.9467,27.9674,27.9208,27.9311,63394.0
2015-08-28 11:00:00,53.85,54.0,53.84,54.0,145457.0,27.9311,28.0089,27.9259,28.0089,145457.0
2015-08-28 11:05:00,54.01,54.03,53.93,53.94,42718.0,28.0141,28.0245,27.9726,27.9778,42718.0
2015-08-28 11:10:00,53.94,54.05,53.93,54.04,36078.0,27.9778,28.0349,27.9726,28.0297,36078.0
2015-08-28 11:15:00,54.05,54.09,54.03,54.09,38217.0,28.0349,28.0556,28.0245,28.0556,38217.0
2015-08-28 11:20:00,54.09,54.17,54.07,54.16,46720.0,28.0556,28.0971,28.0452,28.0919,46720.0
2015-08-28 11:25:00,54.16,54.25,54.15,54.22,66670.0,28.0919,28.1386,28.0867,28.123,66670.0
2015-08-28 11:30:00,54.22,54.3,54.13,54.28,71526.0,28.123,28.1645,28.0764,28.1542,71526.0
2015-08-28 11:35:00,54.28,54.28,54.12,54.13,45867.0,28.1542,28.1542,28.0712,28.0764,45867.0
2015-08-28 11:40:00,54.12,54.14,54.0,54.03,58714.0,28.0712,28.0815,28.0089,28.0245,58714.0
2015-08-28 11:45:00,54.02,54.05,53.94,54.0,49876.0,28.0193,28.0349,27.9778,28.0089,49876.0
2015-08-28 11:50:00,54.0,54.06,53.91,53.92,61427.0,28.0089,28.0401,27.9623,27.9674,61427.0
2015-08-28 11:55:00,53.91,53.93,53.83,53.91,32228.0,27.9623,27.9726,27.9208,27.9623,32228.0
2015-08-28 12:00:00,53.91,54.12,53.9,53.94,119119.0,27.9623,28.0712,27.9571,27.9778,119119.0
2015-08-28 12:05:00,53.93,53.94,53.84,53.84,36520.0,27.9726,27.9778,27.9259,27.9259,36520.0
2015-08-28 12:10:00,53.85,53.89,53.79,53.86,45178.0,27.9311,27.9519,27.9,27.9363,45178.0
2015-08-28 12:15:00,53.87,53.87,53.8,53.84,29183.0,27.9415,27.9415,27.9052,27.9259,29183.0
2015-08-28 12:20:00,53.84,53.85,53.8,53.83,55951.0,27.9259,27.9311,27.9052,27.9208,55951.0
2015-08-28 12:25:00,53.83,53.91,53.81,53.89,30598.0,27.9208,27.9623,27.9104,27.9519,30598.0
2015-08-28 12:30:00,53.91,53.98,53.9,53.94,32446.0,27.9623,27.9986,27.9571,27.9778,32446.0
2015-08-28 12:35:00,53.94,53.99,53.94,53.95,30277.0,27.9778,28.0037,27.9778,27.983,30277.0
2015-08-28 12:40:00,53.95,53.98,53.93,53.96,26246.0,27.983,27.9986,27.9726,27.9882,26246.0
2015-08-28 12:45:00,53.96,54.0,53.9,54.0,35880.0,27.9882,28.0089,27.9571,28.0089,35880.0
2015-08-28 12:50:00,54.01,54.07,54.0,54.01,31863.0,28.0141,28.0452,28.0089,28.0141,31863.0
2015-08-28 12:55:00,54.01,54.07,54.0,54.02,39892.0,28.0141,28.0452,28.0089,28.0193,39892.0
2015-08-28 13:00:00,54.03,54.04,53.95,54.01,117086.0,28.0245,28.0297,27.983,28.0141,117086.0
2015-08-28 13:05:00,54.02,54.02,53.98,53.98,23960.0,28.0193,28.0193,27.9986,27.9986,23960.0
2015-08-28 13:10:00,53.99,54.0,53.95,53.98,16362.0,28.0037,28.0089,27.983,27.9986,16362.0
2015-08-28 13:15:00,53.98,54.03,53.96,54.03,19212.0,27.9986,28.0245,27.9882,28.0245,19212.0
2015-08-28 13:20:00,54.03,54.04,54.0,54.02,17969.0,28.0245,28.0297,28.0089,28.0193,17969.0
2015-08-28 13:25:00,54.02,54.02,53.92,53.92,33913.0,28.0193,28.0193,27.9674,27.9674,33913.0
2015-08-28 13:30:00,53.93,53.98,53.93,53.94,33086.0,27.9726,27.9986,27.9726,27.9778,33086.0
2015-08-28 13:35:00,53.94,53.95,53.85,53.87,58773.0,27.9778,27.983,27.9311,27.9415,58773.0
2015-08-28 13:40:00,53.88,54.0,53.86,54.0,42857.0,27.9467,28.0089,27.9363,28.0089,42857.0
2015-08-28 13:45:00,54.0,54.06,53.98,54.0,41877.0,28.0089,28.0401,27.9986,28.0089,41877.0
2015-08-28 13:50:00,54.01,54.07,54.0,54.04,32938.0,28.0141,28.0452,28.0089,28.0297,32938.0
2015-08-28 13:55:00,54.05,54.12,54.04,54.07,93139.0,28.0349,28.0712,28.0297,28.0452,93139.0
2015-08-28 14:00:00,54.08,54.16,54.05,54.16,35517.0,28.0504,28.0919,28.0349,28.0919,35517.0
2015-08-28 14:05:00,54.17,54.21,54.12,54.14,25494.0,28.0971,28.1179,28.0712,28.0815,25494.0
2015-08-28 14:10:00,54.14,54.14,54.06,54.06,16050.0,28.0815,28.0815,28.0401,28.0401,16050.0
2015-08-28 14:15:00,54.07,54.13,54.03,54.09,31367.0,28.0452,28.0764,28.0245,28.0556,31367.0
2015-08-28 14:20:00,54.1,54.16,54.03,54.05,38899.0,28.0608,28.0919,28.0245,28.0349,38899.0
2015-08-28 14:25:00,54.05,54.1,54.04,54.1,28449.0,28.0349,28.0608,28.0297,28.0608,28449.0
2015-08-28 14:30:00,54.1,54.13,54.07,54.08,69303.0,28.0608,28.0764,28.0452,28.0504,69303.0
2015-08-28 14:35:00,54.08,54.13,54.03,54.13,33913.0,28.0504,28.0764,28.0245,28.0764,33913.0
2015-08-28 14:40:00,54.12,54.14,54.09,54.1,38602.0,28.0712,28.0815,28.0556,28.0608,38602.0
2015-08-28 14:45:00,54.1,54.21,54.09,54.17,70566.0,28.0608,28.1179,28.0556,28.0971,70566.0
2015-08-28 14:50:00,54.17,54.21,54.14,54.18,57894.0,28.0971,28.1179,28.0815,28.1023,57894.0
2015-08-28 14:55:00,54.17,54.25,54.17,54.23,90631.0,28.0971,28.1386,28.0971,28.1282,90631.0
2015-08-28 15:00:00,54.23,54.24,54.11,54.19,99824.0,28.1282,28.1334,28.066,28.1075,99824.0
2015-08-28 15:05:00,54.19,54.24,54.15,54.21,65093.0,28.1075,28.1334,28.0867,28.1179,65093.0
2015-08-28 15:10:00,54.21,54.21,54.13,54.16,55352.0,28.1179,28.1179,28.0764,28.0919,55352.0
2015-08-28 15:15:00,54.15,54.2,54.12,54.14,73868.0,28.0867,28.1127,28.0712,28.0815,73868.0
2015-08-28 15:20:00,54.15,54.17,54.03,54.05,60841.0,28.0867,28.0971,28.0245,28.0349,60841.0
2015-08-28 15:25:00,54.05,54.12,54.02,54.12,57839.0,28.0349,28.0712,28.0193,28.0712,57839.0
2015-08-28 15:30:00,54.11,54.11,54.02,54.05,103024.0,28.066,28.066,28.0193,28.0349,103024.0
2015-08-28 15:35:00,54.05,54.05,53.91,53.94,114135.0,28.0349,28.0349,27.9623,27.9778,114135.0
2015-08-28 15:40:00,53.94,54.0,53.89,53.97,148454.0,27.9778,28.0089,27.9519,27.9934,148454.0
2015-08-28 15:45:00,53.97,54.0,53.9,53.96,271393.0,27.9934,28.0089,27.9571,27.9882,271393.0
2015-08-28 15:50:00,53.96,54.13,53.95,54.02,169152.0,27.9882,28.0764,27.983,28.0193,169152.0
2015-08-28 15:55:00,54.01,54.18,54.0,54.15,621847.0,28.0141,28.1023,28.0089,28.0867,621847.0
2015-08-31 09:30:00,53.97,54.12,53.81,53.86,158548.0,27.9934,28.0712,27.9104,27.9363,158548.0
2015-08-31 09:35:00,53.89,53.95,53.76,53.81,51845.0,27.9519,27.983,27.8844,27.9104,51845.0
2015-08-31 09:40:00,53.78,53.9,53.75,53.87,47659.0,27.8948,27.9571,27.8793,27.9415,47659.0
2015-08-31 09:45:00,53.83,53.97,53.82,53.9,67990.0,27.9208,27.9934,27.9156,27.9571,67990.0
2015-08-31 09:50:00,53.9,53.91,53.75,53.83,72595.0,27.9571,27.9623,27.8793,27.9208,72595.0
2015-08-31 09:55:00,53.83,53.84,53.77,53.78,29099.0,27.9208,27.9259,27.8896,27.8948,29099.0
2015-08-31 10:00:00,53.78,53.78,53.6,53.6,31192.0,27.8948,27.8948,27.8015,27.8015,31192.0
2015-08-31 10:05:00,53.59,53.67,53.58,53.61,31429.0,27.7963,27.8378,27.7911,27.8066,31429.0
2015-08-31 10:10:00,53.62,53.65,53.59,53.62,38730.0,27.8118,27.8274,27.7963,27.8118,38730.0
2015-08-31 10:15:00,53.61,53.64,53.56,53.61,27881.0,27.8066,27.8222,27.7807,27.8066,27881.0
2015-08-31 10:20:00,53.61,53.67,53.59,53.65,18260.0,27.8066,27.8378,27.7963,27.8274,18260.0
2015-08-31 10:25:00,53.65,53.81,53.63,53.78,40432.0,27.8274,27.9104,27.817,27.8948,40432.0
2015-08-31 10:30:00,53.78,53.84,53.76,53.77,23775.0,27.8948,27.9259,27.8844,27.8896,23775.0
2015-08-31 10:35:00,53.77,53.8,53.73,53.79,31349.0,27.8896,27.9052,27.8689,27.9,31349.0
2015-08-31 10:40:00,53.8,53.81,53.74,53.77,47447.0,27.9052,27.9104,27.8741,27.8896,47447.0
2015-08-31 10:45:00,53.77,53.78,53.72,53.73,34550.0,27.8896,27.8948,27.8637,27.8689,34550.0
2015-08-31 10:50:00,53.72,53.75,53.7,53.74,43982.0,27.8637,27.8793,27.8533,27.8741,43982.0
2015-08-31 10:55:00,53.74,53.75,53.67,53.68,34991.0,27.8741,27.8793,27.8378,27.843,34991.0
2015-08-31 11:00:00,53.68,53.7,53.6,53.64,46544.0,27.843,27.8533,27.8015,27.8222,46544.0
2015-08-31 11:05:00,53.64,53.64,53.54,53.56,64525.0,27.8222,27.8222,27.7703,27.7807,64525.0
2015-08-31 11:10:00,53.56,53.58,53.53,53.57,33513.0,27.7807,27.7911,27.7652,27.7859,33513.0
2015-08-31 11:15:00,53.57,53.66,53.57,53.62,26761.0,27.7859,27.8326,27.7859,27.8118,26761.0
2015-08-31 11:20:00,53.61,53.63,53.55,53.56,36570.0,27.8066,27.817,27.7755,27.7807,36570.0
2015-08-31 11:25:00,53.56,53.59,53.5,53.53,54640.0,27.7807,27.7963,27.7496,27.7652,54640.0
2015-08-31 11:30:00,53.53,53.56,53.51,53.56,29396.0,27.7652,27.7807,27.7548,27.7807,29396.0
2015-08-31 11:35:00,53.56,53.58,53.51,53.58,43433.0,27.7807,27.7911,27.7548,27.7911,43433.0
2015-08-31 11:40:00,53.59,53.72,53.59,53.71,61604.0,27.7963,27.8637,27.7963,27.8585,61604.0
2015-08-31 11:45:00,53.71,53.71,53.62,53.66,53297.0,27.8585,27.8585,27.8118,27.8326,53297.0
2015-08-31 11:50:00,53.65,53.65,53.57,53.59,26446.0,27.8274,27.8274,27.7859,27.7963,26446.0
2015-08-31 11:55:00,53.58,53.59,53.51,53.55,33190.0,27.7911,27.7963,27.7548,27.7755,33190.0
2015-08-31 12:00:00,53.55,53.6,53.53,53.6,22899.0,27.7755,27.8015,27.7652,27.8015,22899.0
2015-08-31 12:05:00,53.59,53.62,53.55,53.58,24452.0,27.7963,27.8118,27.7755,27.7911,24452.0
2015-08-31 12:10:00,53.58,53.6,53.55,53.58,23853.0,27.7911,27.8015,27.7755,27.7911,23853.0
2015-08-31 12:15:00,53.58,53.61,53.56,53.6,23319.0,27.7911,27.8066,27.7807,27.8015,23319.0
2015-08-31 12:20:00,53.6,53.67,53.59,53.66,26680.0,27.8015,27.8378,27.7963,27.8326,26680.0
2015-08-31 12:25:00,53.66,53.71,53.66,53.68,21488.0,27.8326,27.8585,27.8326,27.843,21488.0
2015-08-31 12:30:00,53.68,53.71,53.64,53.67,14433.0,27.843,27.8585,27.8222,27.8378,14433.0
2015-08-31 12:35:00,53.67,53.7,53.65,53.69,38237.0,27.8378,27.8533,27.8274,27.8481,38237.0
2015-08-31 12:40:00,53.68,53.71,53.65,53.69,20833.0,27.843,27.8585,27.8274,27.8481,20833.0
2015-08-31 12:45:00,53.69,53.7,53.64,53.67,12560.0,27.8481,27.8533,27.8222,27.8378,12560.0
2015-08-31 12:50:00,53.68,53.71,53.65,53.7,11599.0,27.843,27.8585,27.8274,27.8533,11599.0
2015-08-31 12:55:00,53.7,53.7,53.62,53.62,21094.0,27.8533,27.8533,27.8118,27.8118,21094.0
2015-08-31 13:00:00,53.63,53.64,53.61,53.63,16975.0,27.817,27.8222,27.8066,27.817,16975.0
2015-08-31 13:05:00,53.63,53.64,53.6,53.62,8692.0,27.817,27.8222,27.8015,27.8118,8692.0
2015-08-31 13:10:00,53.62,53.62,53.57,53.59,15623.0,27.8118,27.8118,27.7859,27.7963,15623.0
2015-08-31 13:15:00,53.59,53.64,53.58,53.63,27126.0,27.7963,27.8222,27.7911,27.817,27126.0
2015-08-31 13:20:00,53.63,53.64,53.56,53.6,20341.0,27.817,27.8222,27.7807,27.8015,20341.0
2015-08-31 13:25:00,53.59,53.65,53.59,53.63,15278.0,27.7963,27.8274,27.7963,27.817,15278.0
2015-08-31 13:30:00,53.64,53.65,53.57,53.59,30296.0,27.8222,27.8274,27.7859,27.7963,30296.0
2015-08-31 13:35:00,53.59,53.64,53.58,53.64,19984.0,27.7963,27.8222,27.7911,27.8222,19984.0
2015-08-31 13:40:00,53.63,53.64,53.6,53.63,12565.0,27.817,27.8222,27.8015,27.817,12565.0
2015-08-31 13:45:00,53.64,53.67,53.63,53.63,20191.0,27.8222,27.8378,27.817,27.817,20191.0
2015-08-31 13:50:00,53.62,53.65,53.59,53.65,21656.0,27.8118,27.8274,27.7963,27.8274,21656.0
2015-08-31 13:55:00,53.65,53.66,53.62,53.64,15536.0,27.8274,27.8326,27.8118,27.8222,15536.0
2015-08-31 14:00:00,53.64,53.7,53.64,53.66,22631.0,27.8222,27.8533,27.8222,27.8326,22631.0
2015-08-31 14:05:00,53.66,53.66,53.62,53.62,22813.0,27.8326,27.8326,27.8118,27.8118,22813.0
2015-08-31 14:10:00,53.63,53.63,53.58,53.61,33091.0,27.817,27.817,27.7911,27.8066,33091.0
2015-08-31 14:15:00,53.6,53.62,53.55,53.59,41663.0,27.8015,27.8118,27.7755,27.7963,41663.0
2015-08-31 14:20:00,53.58,53.65,53.58,53.63,20619.0,27.7911,27.8274,27.7911,27.817,20619.0
2015-08-31 14:25:00,53.63,53.63,53.6,53.62,28064.0,27.817,27.817,27.8015,27.8118,28064.0
2015-08-31 14:30:00,53.63,53.66,53.58,53.61,27874.0,27.817,27.8326,27.7911,27.8066,27874.0
2015-08-31 14:35:00,53.62,53.63,53.59,53.61,20507.0,27.8118,27.817,27.7963,27.8066,20507.0
2015-08-31 14:40:00,53.61,53.63,53.58,53.58,33089.0,27.8066,27.817,27.7911,27.7911,33089.0
2015-08-31 14:45:00,53.58,53.61,53.57,53.59,27658.0,27.7911,27.8066,27.7859,27.7963,27658.0
2015-08-31 14:50:00,53.57,53.62,53.56,53.58,71168.0,27.7859,27.8118,27.7807,27.7911,71168.0
2015-08-31 14:55:00,53.57,53.63,53.57,53.61,25495.0,27.7859,27.817,27.7859,27.8066,25495.0
2015-08-31 15:00:00,53.61,53.7,53.6,53.66,52550.0,27.8066,27.8533,27.8015,27.8326,52550.0
2015-08-31 15:05:00,53.66,53.76,53.65,53.72,39115.0,27.8326,27.8844,27.8274,27.8637,39115.0
2015-08-31 15:10:00,53.73,53.75,53.7,53.75,23563.0,27.8689,27.8793,27.8533,27.8793,23563.0
2015-08-31 15:15:00,53.74,53.74,53.62,53.62,93731.0,27.8741,27.8741,27.8118,27.8118,93731.0
2015-08-31 15:20:00,53.61,53.64,53.58,53.64,77224.0,27.8066,27.8222,27.7911,27.8222,77224.0
2015-08-31 15:25:00,53.63,53.63,53.56,53.62,102111.0,27.817,27.817,27.7807,27.8118,102111.0
2015-08-31 15:30:00,53.61,53.78,53.6,53.72,87080.0,27.8066,27.8948,27.8015,27.8637,87080.0
2015-08-31 15:35:00,53.72,53.73,53.67,53.69,72167.0,27.8637,27.8689,27.8378,27.8481,72167.0
2015-08-31 15:40:00,53.68,53.76,53.68,53.75,86192.0,27.843,27.8844,27.843,27.8793,86192.0
2015-08-31 15:45:00,53.74,53.79,53.67,53.69,113682.0,27.8741,27.9,27.8378,27.8481,113682.0
2015-08-31 15:50:00,53.69,53.73,53.68,53.72,177799.0,27.8481,27.8689,27.843,27.8637,177799.0
2015-08-31 15:55:00,53.72,53.73,53.58,53.58,311052.0,27.8637,27.8689,27.7911,27.7911,311052.0
2015-09-01 09:30:00,52.67,52.72,52.12,52.25,259344.0,27.3191,27.345,27.0338,27.1012,259344.0
2015-09-01 09:35:00,52.26,52.38,52.15,52.34,132587.0,27.1064,27.1687,27.0494,27.1479,132587.0
2015-09-01 09:40:00,52.32,52.48,52.22,52.46,125687.0,27.1375,27.2205,27.0857,27.2102,125687.0
2015-09-01 09:45:00,52.45,52.57,52.36,52.41,125179.0,27.205,27.2672,27.1583,27.1842,125179.0
2015-09-01 09:50:00,52.4,52.45,52.33,52.38,89815.0,27.179,27.205,27.1427,27.1687,89815.0
2015-09-01 09:55:00,52.38,52.44,52.27,52.35,116156.0,27.1687,27.1998,27.1116,27.1531,116156.0
2015-09-01 10:00:00,52.34,52.37,52.26,52.28,132912.0,27.1479,27.1635,27.1064,27.1168,132912.0
2015-09-01 10:05:00,52.29,52.36,52.24,52.32,86350.0,27.122,27.1583,27.096,27.1375,86350.0
2015-09-01 10:10:00,52.32,52.42,52.32,52.39,72449.0,27.1375,27.1894,27.1375,27.1739,72449.0
2015-09-01 10:15:00,52.4,52.41,52.35,52.36,123606.0,27.179,27.1842,27.1531,27.1583,123606.0
2015-09-01 10:20:00,52.37,52.38,52.29,52.32,116649.0,27.1635,27.1687,27.122,27.1375,116649.0
2015-09-01 10:25:00,52.33,52.47,52.28,52.47,174327.0,27.1427,27.2153,27.1168,27.2153,174327.0
2015-09-01 10:30:00,52.46,52.5,52.35,52.45,76568.0,27.2102,27.2309,27.1531,27.205,76568.0
2015-09-01 10:35:00,52.45,52.52,52.38,52.39,73531.0,27.205,27.2413,27.1687,27.1739,73531.0
2015-09-01 10:40:00,52.39,52.41,52.3,52.31,55813.0,27.1739,27.1842,27.1272,27.1324,55813.0
2015-09-01 10:45:00,52.31,52.37,52.27,52.35,77011.0,27.1324,27.1635,27.1116,27.1531,77011.0
2015-09-01 10:50:00,52.34,52.4,52.31,52.38,108649.0,27.1479,27.179,27.1324,27.1687,108649.0
2015-09-01 10:55:00,52.37,52.42,52.29,52.36,108636.0,27.1635,27.1894,27.122,27.1583,108636.0
2015-09-01 11:00:00,52.37,52.41,52.3,52.35,89777.0,27.1635,27.1842,27.1272,27.1531,89777.0
2015-09-01 11:05:00,52.35,52.47,52.32,52.46,46864.0,27.1531,27.2153,27.1375,27.2102,46864.0
2015-09-01 11:10:00,52.45,52.5,52.43,52.48,55954.0,27.205,27.2309,27.1946,27.2205,55954.0
2015-09-01 11:15:00,52.48,52.51,52.42,52.47,72063.0,27.2205,27.2361,27.1894,27.2153,72063.0
2015-09-01 11:20:00,52.46,52.52,52.44,52.45,97230.0,27.2102,27.2413,27.1998,27.205,97230.0
2015-09-01 11:25:00,52.44,52.47,52.42,52.43,39369.0,27.1998,27.2153,27.1894,27.1946,39369.0
2015-09-01 11:30:00,52.43,52.53,52.42,52.52,84081.0,27.1946,27.2465,27.1894,27.2413,84081.0
2015-09-01 11:35:00,52.52,52.52,52.44,52.51,79343.0,27.2413,27.2413,27.1998,27.2361,79343.0
2015-09-01 11:40:00,52.5,52.5,52.41,52.46,51195.0,27.2309,27.2309,27.1842,27.2102,51195.0
2015-09-01 11:45:00,52.46,52.53,52.44,52.52,30677.0,27.2102,27.2465,27.1998,27.2413,30677.0
2015-09-01 11:50:00,52.52,52.57,52.47,52.56,65529.0,27.2413,27.2672,27.2153,27.262,65529.0
2015-09-01 11:55:00,52.58,52.59,52.52,52.54,78883.0,27.2724,27.2776,27.2413,27.2517,78883.0
2015-09-01 12:00:00,52.55,52.64,52.52,52.52,91623.0,27.2568,27.3035,27.2413,27.2413,91623.0
2015-09-01 12:05:00,52.51,52.52,52.46,52.46,38463.0,27.2361,27.2413,27.2102,27.2102,38463.0
2015-09-01 12:10:00,52.46,52.51,52.45,52.51,51745.0,27.2102,27.2361,27.205,27.2361,51745.0
2015-09-01 12:15:00,52.51,52.56,52.48,52.55,48750.0,27.2361,27.262,27.2205,27.2568,48750.0
2015-09-01 12:20:00,52.55,52.56,52.48,52.51,38363.0,27.2568,27.262,27.2205,27.2361,38363.0
2015-09-01 12:25:00,52.51,52.51,52.42,52.43,36339.0,27.2361,27.2361,27.1894,27.1946,36339.0
2015-09-01 12:30:00,52.42,52.43,52.37,52.43,54021.0,27.1894,27.1946,27.1635,27.1946,54021.0
2015-09-01 12:35:00,52.43,52.43,52.34,52.38,96639.0,27.1946,27.1946,27.1479,27.1687,96639.0
2015-09-01 12:40:00,52.38,52.41,52.21,52.27,109845.0,27.1687,27.1842,27.0805,27.1116,109845.0
2015-09-01 12:45:00,52.27,52.32,52.25,52.3,50429.0,27.1116,27.1375,27.1012,27.1272,50429.0
2015-09-01 12:50:00,52.29,52.36,52.25,52.36,39128.0,27.122,27.1583,27.1012,27.1583,39128.0
2015-09-01 12:55:00,52.37,52.39,52.25,52.25,39127.0,27.1635,27.1739,27.1012,27.1012,39127.0
2015-09-01 13:00:00,52.25,52.38,52.24,52.35,40211.0,27.1012,27.1687,27.096,27.1531,40211.0
2015-09-01 13:05:00,52.37,52.39,52.25,52.26,42462.0,27.1635,27.1739,27.1012,27.1064,42462.0
2015-09-01 13:10:00,52.25,52.31,52.18,52.21,71663.0,27.1012,27.1324,27.0649,27.0805,71663.0
2015-09-01 13:15:00,52.2,52.31,52.19,52.27,83043.0,27.0753,27.1324,27.0701,27.1116,83043.0
2015-09-01 13:20:00,52.28,52.35,52.26,52.34,68562.0,27.1168,27.1531,27.1064,27.1479,68562.0
2015-09-01 13:25:00,52.33,52.47,52.32,52.43,80031.0,27.1427,27.2153,27.1375,27.1946,80031.0
2015-09-01 13:30:00,52.42,52.47,52.4,52.41,29611.0,27.1894,27.2153,27.179,27.1842,29611.0
2015-09-01 13:35:00,52.41,52.42,52.33,52.34,36897.0,27.1842,27.1894,27.1427,27.1479,36897.0
2015-09-01 13:40:00,52.34,52.43,52.29,52.42,33584.0,27.1479,27.1946,27.122,27.1894,33584.0
2015-09-01 13:45:00,52.43,52.44,52.37,52.39,25791.0,27.1946,27.1998,27.1635,27.1739,25791.0
2015-09-01 13:50:00,52.39,52.41,52.37,52.4,48191.0,27.1739,27.1842,27.1635,27.179,48191.0
2015-09-01 13:55:00,52.39,52.4,52.34,52.36,57356.0,27.1739,27.179,27.1479,27.1583,57356.0
2015-09-01 14:00:00,52.35,52.35,52.26,52.29,35913.0,27.1531,27.1531,27.1064,27.122,35913.0
2015-09-01 14:05:00,52.28,52.3,52.26,52.26,47710.0,27.1168,27.1272,27.1064,27.1064,47710.0
2015-09-01 14:10:00,52.26,52.26,52.2,52.22,39312.0,27.1064,27.1064,27.0753,27.0857,39312.0
2015-09-01 14:15:00,52.22,52.25,52.16,52.17,44810.0,27.0857,27.1012,27.0546,27.0597,44810.0
2015-09-01 14:20:00,52.17,52.34,52.16,52.32,108280.0,27.0597,27.1479,27.0546,27.1375,108280.0
2015-09-01 14:25:00,52.32,52.35,52.29,52.29,36977.0,27.1375,27.1531,27.122,27.122,36977.0
2015-09-01 14:30:00,52.29,52.38,52.24,52.37,37483.0,27.122,27.1687,27.096,27.1635,37483.0
2015-09-01 14:35:00,52.36,52.43,52.34,52.43,69183.0,27.1583,27.1946,27.1479,27.1946,69183.0
2015-09-01 14:40:00,52.43,52.45,52.28,52.28,64840.0,27.1946,27.205,27.1168,27.1168,64840.0
2015-09-01 14:45:00,52.28,52.34,52.23,52.24,53750.0,27.1168,27.1479,27.0909,27.096,53750.0
2015-09-01 14:50:00,52.25,52.35,52.23,52.24,60772.0,27.1012,27.1531,27.0909,27.096,60772.0
2015-09-01 14:55:00,52.26,52.3,52.23,52.25,73536.0,27.1064,27.1272,27.0909,27.1012,73536.0
2015-09-01 15:00:00,52.25,52.3,52.13,52.14,153143.0,27.1012,27.1272,27.039,27.0442,153143.0
2015-09-01 15:05:00,52.14,52.22,52.1,52.18,67711.0,27.0442,27.0857,27.0234,27.0649,67711.0
2015-09-01 15:10:00,52.18,52.23,52.13,52.2,71432.0,27.0649,27.0909,27.039,27.0753,71432.0
2015-09-01 15:15:00,52.2,52.23,52.13,52.14,51938.0,27.0753,27.0909,27.039,27.0442,51938.0
2015-09-01 15:20:00,52.14,52.19,52.13,52.17,74888.0,27.0442,27.0701,27.039,27.0597,74888.0
2015-09-01 15:25:00,52.17,52.2,52.03,52.03,126578.0,27.0597,27.0753,26.9871,26.9871,126578.0
2015-09-01 15:30:00,52.05,52.09,52.04,52.07,88898.0,26.9975,27.0182,26.9923,27.0079,88898.0
2015-09-01 15:35:00,52.06,52.08,51.89,51.93,179905.0,27.0027,27.0131,26.9145,26.9353,179905.0
2015-09-01 15:40:00,51.92,51.93,51.7,51.84,229665.0,26.9301,26.9353,26.816,26.8886,229665.0
2015-09-01 15:45:00,51.84,51.97,51.76,51.92,250442.0,26.8886,26.956,26.8471,26.9301,250442.0
2015-09-01 15:50:00,51.92,52.08,51.9,52.05,305448.0,26.9301,27.0131,26.9197,26.9975,305448.0
2015-09-01 15:55:00,52.05,52.24,51.97,52.05,552799.0,26.9975,27.096,26.956,26.9975,552799.0
2015-09-02 09:30:00,52.57,52.81,52.46,52.53,245421.0,27.2672,27.3917,27.2102,27.2465,245421.0
2015-09-02 09:35:00,52.54,52.74,52.54,52.66,80429.0,27.2517,27.3554,27.2517,27.3139,80429.0
2015-09-02 09:40:00,52.65,52.82,52.63,52.73,238866.0,27.3087,27.3969,27.2983,27.3502,238866.0
2015-09-02 09:45:00,52.73,52.74,52.56,52.66,109043.0,27.3502,27.3554,27.262,27.3139,109043.0
2015-09-02 09:50:00,52.66,52.72,52.54,52.58,105494.0,27.3139,27.345,27.2517,27.2724,105494.0
2015-09-02 09:55:00,52.57,52.61,52.51,52.55,70490.0,27.2672,27.288,27.2361,27.2568,70490.0
2015-09-02 10:00:00,52.57,52.67,52.57,52.65,43693.0,27.2672,27.3191,27.2672,27.3087,43693.0
2015-09-02 10:05:00,52.64,52.86,52.64,52.84,90007.0,27.3035,27.4176,27.3035,27.4073,90007.0
2015-09-02 10:10:00,52.84,52.85,52.71,52.81,84156.0,27.4073,27.4124,27.3398,27.3917,84156.0
2015-09-02 10:15:00,52.81,52.83,52.59,52.59,87515.0,27.3917,27.4021,27.2776,27.2776,87515.0
2015-09-02 10:20:00,52.59,52.62,52.52,52.58,43846.0,27.2776,27.2931,27.2413,27.2724,43846.0
2015-09-02 10:25:00,52.59,52.63,52.54,52.56,55187.0,27.2776,27.2983,27.2517,27.262,55187.0
2015-09-02 10:30:00,52.55,52.59,52.49,52.58,66700.0,27.2568,27.2776,27.2257,27.2724,66700.0
2015-09-02 10:35:00,52.58,52.69,52.58,52.64,49337.0,27.2724,27.3295,27.2724,27.3035,49337.0
2015-09-02 10:40:00,52.65,52.74,52.64,52.7,54922.0,27.3087,27.3554,27.3035,27.3346,54922.0
2015-09-02 10:45:00,52.69,52.71,52.55,52.58,44270.0,27.3295,27.3398,27.2568,27.2724,44270.0
2015-09-02 10:50:00,52.58,52.67,52.58,52.64,62350.0,27.2724,27.3191,27.2724,27.3035,62350.0
2015-09-02 10:55:00,52.65,52.77,52.63,52.75,55143.0,27.3087,27.371,27.2983,27.3606,55143.0
2015-09-02 11:00:00,52.75,52.8,52.69,52.71,63633.0,27.3606,27.3865,27.3295,27.3398,63633.0
2015-09-02 11:05:00,52.71,52.8,52.69,52.78,52447.0,27.3398,27.3865,27.3295,27.3761,52447.0
2015-09-02 11:10:00,52.78,52.81,52.74,52.76,65271.0,27.3761,27.3917,27.3554,27.3658,65271.0
2015-09-02 11:15:00,52.76,52.85,52.71,52.83,73213.0,27.3658,27.4124,27.3398,27.4021,73213.0
2015-09-02 11:20:00,52.83,52.86,52.77,52.84,64755.0,27.4021,27.4176,27.371,27.4073,64755.0
2015-09-02 11:25:00,52.84,52.85,52.75,52.77,65927.0,27.4073,27.4124,27.3606,27.371,65927.0
2015-09-02 11:30:00,52.77,52.82,52.76,52.79,37410.0,27.371,27.3969,27.3658,27.3813,37410.0
2015-09-02 11:35:00,52.79,52.79,52.64,52.69,64581.0,27.3813,27.3813,27.3035,27.3295,64581.0
2015-09-02 11:40:00,52.68,52.72,52.65,52.71,26662.0,27.3243,27.345,27.3087,27.3398,26662.0
2015-09-02 11:45:00,52.7,52.77,52.69,52.73,44065.0,27.3346,27.371,27.3295,27.3502,44065.0
2015-09-02 11:50:00,52.72,52.72,52.65,52.67,51904.0,27.345,27.345,27.3087,27.3191,51904.0
2015-09-02 11:55:00,52.68,52.75,52.62,52.75,33111.0,27.3243,27.3606,27.2931,27.3606,33111.0
2015-09-02 12:00:00,52.74,52.78,52.72,52.74,33928.0,27.3554,27.3761,27.345,27.3554,33928.0
2015-09-02 12:05:00,52.74,52.78,52.72,52.74,40369.0,27.3554,27.3761,27.345,27.3554,40369.0
2015-09-02 12:10:00,52.74,52.75,52.7,52.74,42239.0,27.3554,27.3606,27.3346,27.3554,42239.0
2015-09-02 12:15:00,52.73,52.8,52.73,52.79,27858.0,27.3502,27.3865,27.3502,27.3813,27858.0
2015-09-02 12:20:00,52.8,52.9,52.79,52.9,52503.0,27.3865,27.4384,27.3813,27.4384,52503.0
2015-09-02 12:25:00,52.89,52.94,52.86,52.92,40295.0,27.4332,27.4591,27.4176,27.4488,40295.0
2015-09-02 12:30:00,52.93,53.0,52.92,52.98,31442.0,27.4539,27.4902,27.4488,27.4799,31442.0
2015-09-02 12:35:00,52.99,53.05,52.97,53.04,42082.0,27.4851,27.5162,27.4747,27.511,42082.0
2015-09-02 12:40:00,53.03,53.09,53.01,53.08,45851.0,27.5058,27.5369,27.4954,27.5317,45851.0
2015-09-02 12:45:00,53.09,53.14,53.06,53.13,48385.0,27.5369,27.5629,27.5214,27.5577,48385.0
2015-09-02 12:50:00,53.12,53.13,52.96,52.97,132827.0,27.5525,27.5577,27.4695,27.4747,132827.0
2015-09-02 12:55:00,52.97,53.06,52.96,53.04,68928.0,27.4747,27.5214,27.4695,27.511,68928.0
2015-09-02 13:00:00,53.05,53.07,53.03,53.05,30662.0,27.5162,27.5266,27.5058,27.5162,30662.0
2015-09-02 13:05:00,53.05,53.08,53.03,53.07,24469.0,27.5162,27.5317,27.5058,27.5266,24469.0
2015-09-02 13:10:00,53.06,53.09,53.06,53.07,39507.0,27.5214,27.5369,27.5214,27.5266,39507.0
2015-09-02 13:15:00,53.07,53.08,53.04,53.04,23596.0,27.5266,27.5317,27.511,27.511,23596.0
2015-09-02 13:20:00,53.04,53.1,53.04,53.07,41046.0,27.511,27.5421,27.511,27.5266,41046.0
2015-09-02 13:25:00,53.07,53.1,53.04,53.08,57653.0,27.5266,27.5421,27.511,27.5317,57653.0
2015-09-02 13:30:00,53.08,53.08,52.99,53.01,48632.0,27.5317,27.5317,27.4851,27.4954,48632.0
2015-09-02 13:35:00,53.01,53.02,52.94,52.95,39407.0,27.4954,27.5006,27.4591,27.4643,39407.0
2015-09-02 13:40:00,52.95,52.97,52.92,52.94,21377.0,27.4643,27.4747,27.4488,27.4591,21377.0
2015-09-02 13:45:00,52.95,52.98,52.94,52.95,25372.0,27.4643,27.4799,27.4591,27.4643,25372.0
2015-09-02 13:50:00,52.94,53.0,52.91,52.99,56459.0,27.4591,27.4902,27.4436,27.4851,56459.0
2015-09-02 13:55:00,53.0,53.04,52.98,53.02,35791.0,27.4902,27.511,27.4799,27.5006,35791.0
2015-09-02 14:00:00,53.03,53.12,53.02,53.05,76173.0,27.5058,27.5525,27.5006,27.5162,76173.0
2015-09-02 14:05:00,53.04,53.11,53.04,53.07,39135.0,27.511,27.5473,27.511,27.5266,39135.0
2015-09-02 14:10:00,53.08,53.2,53.08,53.11,46358.0,27.5317,27.594,27.5317,27.5473,46358.0
2015-09-02 14:15:00,53.11,53.13,53.08,53.1,48751.0,27.5473,27.5577,27.5317,27.5421,48751.0
2015-09-02 14:20:00,53.09,53.1,53.06,53.07,41477.0,27.5369,27.5421,27.5214,27.5266,41477.0
2015-09-02 14:25:00,53.07,53.12,52.99,53.01,62670.0,27.5266,27.5525,27.4851,27.4954,62670.0
2015-09-02 14:30:00,53.02,53.03,52.93,52.98,41849.0,27.5006,27.5058,27.4539,27.4799,41849.0
2015-09-02 14:35:00,52.99,53.0,52.84,52.85,70613.0,27.4851,27.4902,27.4073,27.4124,70613.0
2015-09-02 14:40:00,52.86,52.88,52.76,52.77,57055.0,27.4176,27.428,27.3658,27.371,57055.0
2015-09-02 14:45:00,52.77,52.82,52.76,52.8,27565.0,27.371,27.3969,27.3658,27.3865,27565.0
2015-09-02 14:50:00,52.79,52.88,52.78,52.87,27270.0,27.3813,27.428,27.3761,27.4228,27270.0
2015-09-02 14:55:00,52.87,52.87,52.81,52.87,35124.0,27.4228,27.4228,27.3917,27.4228,35124.0
2015-09-02 15:00:00,52.86,52.98,52.84,52.94,61521.0,27.4176,27.4799,27.4073,27.4591,61521.0
2015-09-02 15:05:00,52.95,52.95,52.83,52.83,57525.0,27.4643,27.4643,27.4021,27.4021,57525.0
2015-09-02 15:10:00,52.84,52.89,52.76,52.76,60300.0,27.4073,27.4332,27.3658,27.3658,60300.0
2015-09-02 15:15:00,52.77,52.78,52.68,52.72,125125.0,27.371,27.3761,27.3243,27.345,125125.0
2015-09-02 15:20:00,52.73,52.75,52.66,52.68,51226.0,27.3502,27.3606,27.3139,27.3243,51226.0
2015-09-02 15:25:00,52.69,52.83,52.69,52.8,65191.0,27.3295,27.4021,27.3295,27.3865,65191.0
2015-09-02 15:30:00,52.8,52.87,52.78,52.81,95891.0,27.3865,27.4228,27.3761,27.3917,95891.0
2015-09-02 15:35:00,52.82,52.92,52.8,52.88,76987.0,27.3969,27.4488,27.3865,27.428,76987.0
2015-09-02 15:40:00,52.87,52.92,52.83,52.91,90282.0,27.4228,27.4488,27.4021,27.4436,90282.0
2015-09-02 15:45:00,52.91,52.96,52.89,52.9,107583.0,27.4436,27.4695,27.4332,27.4384,107583.0
2015-09-02 15:50:00,52.91,53.01,52.9,52.97,140749.0,27.4436,27.4954,27.4384,27.4747,140749.0
2015-09-02 15:55:00,52.97,53.15,52.97,53.14,370352.0,27.4747,27.5681,27.4747,27.5629,370352.0
2015-09-03 09:30:00,53.4,53.58,53.3,53.52,136243.0,27.6977,27.7911,27.6459,27.76,136243.0
2015-09-03 09:35:00,53.52,53.61,53.46,53.49,71438.0,27.76,27.8066,27.7288,27.7444,71438.0
2015-09-03 09:40:00,53.51,53.65,53.5,53.53,51463.0,27.7548,27.8274,27.7496,27.7652,51463.0
2015-09-03 09:45:00,53.54,53.65,53.54,53.58,49802.0,27.7703,27.8274,27.7703,27.7911,49802.0
2015-09-03 09:50:00,53.6,53.65,53.56,53.57,32750.0,27.8015,27.8274,27.7807,27.7859,32750.0
2015-09-03 09:55:00,53.58,53.62,53.5,53.61,27335.0,27.7911,27.8118,27.7496,27.8066,27335.0
2015-09-03 10:00:00,53.61,53.62,53.5,53.53,37077.0,27.8066,27.8118,27.7496,27.7652,37077.0
2015-09-03 10:05:00,53.54,53.71,53.54,53.69,53481.0,27.7703,27.8585,27.7703,27.8481,53481.0
2015-09-03 10:10:00,53.69,53.73,53.64,53.71,32864.0,27.8481,27.8689,27.8222,27.8585,32864.0
2015-09-03 10:15:00,53.7,53.71,53.6,53.68,45605.0,27.8533,27.8585,27.8015,27.843,45605.0
2015-09-03 10:20:00,53.68,53.79,53.65,53.75,71990.0,27.843,27.9,27.8274,27.8793,71990.0
2015-09-03 10:25:00,53.76,53.82,53.74,53.77,41929.0,27.8844,27.9156,27.8741,27.8896,41929.0
2015-09-03 10:30:00,53.78,53.78,53.69,53.71,36855.0,27.8948,27.8948,27.8481,27.8585,36855.0
2015-09-03 10:35:00,53.7,53.79,53.68,53.69,33398.0,27.8533,27.9,27.843,27.8481,33398.0
2015-09-03 10:40:00,53.69,53.75,53.66,53.73,50004.0,27.8481,27.8793,27.8326,27.8689,50004.0
2015-09-03 10:45:00,53.72,53.79,53.7,53.79,35759.0,27.8637,27.9,27.8533,27.9,35759.0
2015-09-03 10:50:00,53.78,53.93,53.78,53.86,44767.0,27.8948,27.9726,27.8948,27.9363,44767.0
2015-09-03 10:55:00,53.85,53.9,53.82,53.88,33748.0,27.9311,27.9571,27.9156,27.9467,33748.0
2015-09-03 11:00:00,53.89,53.91,53.78,53.79,64898.0,27.9519,27.9623,27.8948,27.9,64898.0
2015-09-03 11:05:00,53.8,53.84,53.77,53.8,51925.0,27.9052,27.9259,27.8896,27.9052,51925.0
2015-09-03 11:10:00,53.8,53.82,53.74,53.75,49155.0,27.9052,27.9156,27.8741,27.8793,49155.0
2015-09-03 11:15:00,53.76,53.78,53.7,53.77,25720.0,27.8844,27.8948,27.8533,27.8896,25720.0
2015-09-03 11:20:00,53.77,53.78,53.71,53.71,40712.0,27.8896,27.8948,27.8585,27.8585,40712.0
2015-09-03 11:25:00,53.72,53.74,53.68,53.7,53179.0,27.8637,27.8741,27.843,27.8533,53179.0
2015-09-03 11:30:00,53.7,53.76,53.69,53.73,42879.0,27.8533,27.8844,27.8481,27.8689,42879.0
2015-09-03 11:35:00,53.72,53.78,53.72,53.75,62712.0,27.8637,27.8948,27.8637,27.8793,62712.0
2015-09-03 11:40:00,53.75,53.8,53.74,53.75,27271.0,27.8793,27.9052,27.8741,27.8793,27271.0
2015-09-03 11:45:00,53.75,53.75,53.67,53.67,32954.0,27.8793,27.8793,27.8378,27.8378,32954.0
2015-09-03 11:50:00,53.66,53.69,53.62,53.69,21361.0,27.8326,27.8481,27.8118,27.8481,21361.0
2015-09-03 11:55:00,53.69,53.79,53.69,53.78,36287.0,27.8481,27.9,27.8481,27.8948,36287.0
2015-09-03 12:00:00,53.77,53.8,53.71,53.73,22798.0,27.8896,27.9052,27.8585,27.8689,22798.0
2015-09-03 12:05:00,53.73,53.82,53.72,53.82,49937.0,27.8689,27.9156,27.8637,27.9156,49937.0
2015-09-03 12:10:00,53.82,53.82,53.77,53.8,45607.0,27.9156,27.9156,27.8896,27.9052,45607.0
2015-09-03 12:15:00,53.79,53.85,53.79,53.85,30665.0,27.9,27.9311,27.9,27.9311,30665.0
2015-09-03 12:20:00,53.85,53.87,53.84,53.86,40169.0,27.9311,27.9415,27.9259,27.9363,40169.0
2015-09-03 12:25:00,53.86,53.87,53.83,53.86,23030.0,27.9363,27.9415,27.9208,27.9363,23030.0
2015-09-03 12:30:00,53.86,53.86,53.76,53.79,24098.0,27.9363,27.9363,27.8844,27.9,24098.0
2015-09-03 12:35:00,53.78,53.82,53.77,53.77,28409.0,27.8948,27.9156,27.8896,27.8896,28409.0
2015-09-03 12:40:00,53.78,53.78,53.71,53.76,36902.0,27.8948,27.8948,27.8585,27.8844,36902.0
2015-09-03 12:45:00,53.76,53.85,53.76,53.83,44996.0,27.8844,27.9311,27.8844,27.9208,44996.0
2015-09-03 12:50:00,53.83,53.86,53.77,53.84,33289.0,27.9208,27.9363,27.8896,27.9259,33289.0
2015-09-03 12:55:00,53.83,53.86,53.8,53.83,56823.0,27.9208,27.9363,27.9052,27.9208,56823.0
2015-09-03 13:00:00,53.82,53.83,53.79,53.8,27971.0,27.9156,27.9208,27.9,27.9052,27971.0
2015-09-03 13:05:00,53.79,53.8,53.7,53.73,91840.0,27.9,27.9052,27.8533,27.8689,91840.0
2015-09-03 13:10:00,53.72,53.74,53.67,53.72,31217.0,27.8637,27.8741,27.8378,27.8637,31217.0
2015-09-03 13:15:00,53.72,53.82,53.7,53.82,44926.0,27.8637,27.9156,27.8533,27.9156,44926.0
2015-09-03 13:20:00,53.82,53.84,53.79,53.84,33170.0,27.9156,27.9259,27.9,27.9259,33170.0
2015-09-03 13:25:00,53.84,53.9,53.83,53.83,33510.0,27.9259,27.9571,27.9208,27.9208,33510.0
2015-09-03 13:30:00,53.83,53.84,53.74,53.81,33196.0,27.9208,27.9259,27.8741,27.9104,33196.0
2015-09-03 13:35:00,53.8,53.81,53.74,53.77,22031.0,27.9052,27.9104,27.8741,27.8896,22031.0
2015-09-03 13:40:00,53.76,53.76,53.69,53.71,30872.0,27.8844,27.8844,27.8481,27.8585,30872.0
2015-09-03 13:45:00,53.71,53.78,53.71,53.77,33330.0,27.8585,27.8948,27.8585,27.8896,33330.0
2015-09-03 13:50:00,53.78,53.78,53.64,53.74,36366.0,27.8948,27.8948,27.8222,27.8741,36366.0
2015-09-03 13:55:00,53.74,53.74,53.65,53.65,22005.0,27.8741,27.8741,27.8274,27.8274,22005.0
2015-09-03 14:00:00,53.64,53.7,53.61,53.69,31649.0,27.8222,27.8533,27.8066,27.8481,31649.0
2015-09-03 14:05:00,53.7,53.73,53.57,53.57,30057.0,27.8533,27.8689,27.7859,27.7859,30057.0
2015-09-03 14:10:00,53.57,53.66,53.57,53.63,50267.0,27.7859,27.8326,27.7859,27.817,50267.0
2015-09-03 14:15:00,53.63,53.7,53.62,53.66,36101.0,27.817,27.8533,27.8118,27.8326,36101.0
2015-09-03 14:20:00,53.66,53.66,53.59,53.64,29346.0,27.8326,27.8326,27.7963,27.8222,29346.0
2015-09-03 14:25:00,53.63,53.69,53.63,53.66,48558.0,27.817,27.8481,27.817,27.8326,48558.0
2015-09-03 14:30:00,53.67,53.71,53.66,53.69,33340.0,27.8378,27.8585,27.8326,27.8481,33340.0
2015-09-03 14:35:00,53.69,53.81,53.67,53.81,38830.0,27.8481,27.9104,27.8378,27.9104,38830.0
2015-09-03 14:40:00,53.8,53.88,53.78,53.88,49990.0,27.9052,27.9467,27.8948,27.9467,49990.0
2015-09-03 14:45:00,53.87,53.88,53.74,53.77,31330.0,27.9415,27.9467,27.8741,27.8896,31330.0
2015-09-03 14:50:00,53.75,53.76,53.68,53.7,32111.0,27.8793,27.8844,27.843,27.8533,32111.0
2015-09-03 14:55:00,53.71,53.74,53.62,53.68,58694.0,27.8585,27.8741,27.8118,27.843,58694.0
2015-09-03 15:00:00,53.68,53.72,53.65,53.68,66574.0,27.843,27.8637,27.8274,27.843,66574.0
2015-09-03 15:05:00,53.68,53.71,53.54,53.55,80838.0,27.843,27.8585,27.7703,27.7755,80838.0
2015-09-03 15:10:00,53.55,53.71,53.55,53.7,63678.0,27.7755,27.8585,27.7755,27.8533,63678.0
2015-09-03 15:15:00,53.71,53.71,53.57,53.61,55150.0,27.8585,27.8585,27.7859,27.8066,55150.0
2015-09-03 15:20:00,53.61,53.66,53.6,53.6,56842.0,27.8066,27.8326,27.8015,27.8015,56842.0
2015-09-03 15:25:00,53.6,53.62,53.53,53.58,90120.0,27.8015,27.8118,27.7652,27.7911,90120.0
2015-09-03 15:30:00,53.57,53.58,53.52,53.55,84986.0,27.7859,27.7911,27.76,27.7755,84986.0
2015-09-03 15:35:00,53.55,53.56,53.47,53.52,146398.0,27.7755,27.7807,27.734,27.76,146398.0
2015-09-03 15:40:00,53.52,53.58,53.46,53.53,90518.0,27.76,27.7911,27.7288,27.7652,90518.0
2015-09-03 15:45:00,53.52,53.69,53.51,53.62,131490.0,27.76,27.8481,27.7548,27.8118,131490.0
2015-09-03 15:50:00,53.62,53.67,53.6,53.66,101568.0,27.8118,27.8378,27.8015,27.8326,101568.0
2015-09-03 15:55:00,53.66,53.75,53.6,53.6,282458.0,27.8326,27.8793,27.8015,27.8015,282458.0
2015-09-04 09:30:00,53.0,53.04,52.76,52.8,245864.0,27.4902,27.511,27.3658,27.3865,245864.0
2015-09-04 09:35:00,52.79,52.98,52.73,52.91,137554.0,27.3813,27.4799,27.3502,27.4436,137554.0
2015-09-04 09:40:00,52.92,53.0,52.88,52.99,75203.0,27.4488,27.4902,27.428,27.4851,75203.0
2015-09-04 09:45:00,53.0,53.01,52.85,52.87,122340.0,27.4902,27.4954,27.4124,27.4228,122340.0
2015-09-04 09:50:00,52.87,52.87,52.71,52.75,116858.0,27.4228,27.4228,27.3398,27.3606,116858.0
2015-09-04 09:55:00,52.75,52.86,52.74,52.85,67025.0,27.3606,27.4176,27.3554,27.4124,67025.0
2015-09-04 10:00:00,52.86,52.93,52.83,52.91,57835.0,27.4176,27.4539,27.4021,27.4436,57835.0
2015-09-04 10:05:00,52.92,52.94,52.85,52.85,90561.0,27.4488,27.4591,27.4124,27.4124,90561.0
2015-09-04 10:10:00,52.85,52.87,52.78,52.85,80416.0,27.4124,27.4228,27.3761,27.4124,80416.0
2015-09-04 10:15:00,52.85,52.93,52.84,52.9,70748.0,27.4124,27.4539,27.4073,27.4384,70748.0
2015-09-04 10:20:00,52.9,52.95,52.84,52.91,49902.0,27.4384,27.4643,27.4073,27.4436,49902.0
2015-09-04 10:25:00,52.91,53.02,52.9,53.0,64306.0,27.4436,27.5006,27.4384,27.4902,64306.0
2015-09-04 10:30:00,53.01,53.08,52.95,52.98,53733.0,27.4954,27.5317,27.4643,27.4799,53733.0
2015-09-04 10:35:00,52.98,53.0,52.88,52.92,37005.0,27.4799,27.4902,27.428,27.4488,37005.0
2015-09-04 10:40:00,52.92,52.95,52.85,52.87,49135.0,27.4488,27.4643,27.4124,27.4228,49135.0
2015-09-04 10:45:00,52.86,52.88,52.78,52.82,58582.0,27.4176,27.428,27.3761,27.3969,58582.0
2015-09-04 10:50:00,52.82,52.85,52.79,52.84,48560.0,27.3969,27.4124,27.3813,27.4073,48560.0
2015-09-04 10:55:00,52.85,52.86,52.74,52.78,60160.0,27.4124,27.4176,27.3554,27.3761,60160.0
2015-09-04 11:00:00,52.79,52.89,52.79,52.82,60361.0,27.3813,27.4332,27.3813,27.3969,60361.0
2015-09-04 11:05:00,52.82,52.86,52.8,52.84,47242.0,27.3969,27.4176,27.3865,27.4073,47242.0
2015-09-04 11:10:00,52.84,52.86,52.8,52.85,31411.0,27.4073,27.4176,27.3865,27.4124,31411.0
2015-09-04 11:15:00,52.84,52.91,52.83,52.88,32067.0,27.4073,27.4436,27.4021,27.428,32067.0
2015-09-04 11:20:00,52.88,52.88,52.79,52.84,87315.0,27.428,27.428,27.3813,27.4073,87315.0
2015-09-04 11:25:00,52.84,52.86,52.82,52.83,72072.0,27.4073,27.4176,27.3969,27.4021,72072.0
2015-09-04 11:30:00,52.83,52.84,52.74,52.75,98376.0,27.4021,27.4073,27.3554,27.3606,98376.0
2015-09-04 11:35:00,52.74,52.75,52.69,52.7,39810.0,27.3554,27.3606,27.3295,27.3346,39810.0
2015-09-04 11:40:00,52.69,52.8,52.68,52.79,24983.0,27.3295,27.3865,27.3243,27.3813,24983.0
2015-09-04 11:45:00,52.8,52.82,52.76,52.82,26771.0,27.3865,27.3969,27.3658,27.3969,26771.0
2015-09-04 11:50:00,52.83,52.83,52.78,52.79,27577.0,27.4021,27.4021,27.3761,27.3813,27577.0
2015-09-04 11:55:00,52.79,52.8,52.74,52.79,38551.0,27.3813,27.3865,27.3554,27.3813,38551.0
2015-09-04 12:00:00,52.79,52.81,52.67,52.68,41001.0,27.3813,27.3917,27.3191,27.3243,41001.0
2015-09-04 12:05:00,52.68,52.71,52.66,52.7,27663.0,27.3243,27.3398,27.3139,27.3346,27663.0
2015-09-04 12:10:00,52.7,52.72,52.62,52.64,29961.0,27.3346,27.345,27.2931,27.3035,29961.0
2015-09-04 12:15:00,52.64,52.69,52.6,52.6,39853.0,27.3035,27.3295,27.2828,27.2828,39853.0
2015-09-04 12:20:00,52.6,52.6,52.56,52.57,42744.0,27.2828,27.2828,27.262,27.2672,42744.0
2015-09-04 12:25:00,52.57,52.6,52.5,52.52,62751.0,27.2672,27.2828,27.2309,27.2413,62751.0
2015-09-04 12:30:00,52.52,52.57,52.47,52.57,68880.0,27.2413,27.2672,27.2153,27.2672,68880.0
2015-09-04 12:35:00,52.56,52.59,52.55,52.58,45497.0,27.262,27.2776,27.2568,27.2724,45497.0
2015-09-04 12:40:00,52.58,52.58,52.52,52.53,41408.0,27.2724,27.2724,27.2413,27.2465,41408.0
2015-09-04 12:45:00,52.52,52.62,52.5,52.61,56353.0,27.2413,27.2931,27.2309,27.288,56353.0
2015-09-04 12:50:00,52.61,52.63,52.6,52.63,46568.0,27.288,27.2983,27.2828,27.2983,46568.0
2015-09-04 12:55:00,52.63,52.65,52.58,52.58,39038.0,27.2983,27.3087,27.2724,27.2724,39038.0
2015-09-04 13:00:00,52.59,52.6,52.48,52.49,86372.0,27.2776,27.2828,27.2205,27.2257,86372.0
2015-09-04 13:05:00,52.5,52.51,52.44,52.47,53118.0,27.2309,27.2361,27.1998,27.2153,53118.0
2015-09-04 13:10:00,52.47,52.48,52.38,52.39,37774.0,27.2153,27.2205,27.1687,27.1739,37774.0
2015-09-04 13:15:00,52.39,52.43,52.38,52.39,49326.0,27.1739,27.1946,27.1687,27.1739,49326.0
2015-09-04 13:20:00,52.39,52.4,52.26,52.29,87296.0,27.1739,27.179,27.1064,27.122,87296.0
2015-09-04 13:25:00,52.3,52.32,52.25,52.25,55143.0,27.1272,27.1375,27.1012,27.1012,55143.0
2015-09-04 13:30:00,52.26,52.32,52.23,52.32,54705.0,27.1064,27.1375,27.0909,27.1375,54705.0
2015-09-04 13:35:00,52.32,52.38,52.29,52.36,46645.0,27.1375,27.1687,27.122,27.1583,46645.0
2015-09-04 13:40:00,52.36,52.37,52.28,52.3,58641.0,27.1583,27.1635,27.1168,27.1272,58641.0
2015-09-04 13:45:00,52.29,52.31,52.28,52.28,36023.0,27.122,27.1324,27.1168,27.1168,36023.0
2015-09-04 13:50:00,52.29,52.34,52.27,52.3,48901.0,27.122,27.1479,27.1116,27.1272,48901.0
2015-09-04 13:55:00,52.29,52.29,52.23,52.24,54947.0,27.122,27.122,27.0909,27.096,54947.0
2015-09-04 14:00:00,52.24,52.26,52.19,52.23,53551.0,27.096,27.1064,27.0701,27.0909,53551.0
2015-09-04 14:05:00,52.23,52.24,52.2,52.21,62047.0,27.0909,27.096,27.0753,27.0805,62047.0
2015-09-04 14:10:00,52.21,52.25,52.2,52.25,38621.0,27.0805,27.1012,27.0753,27.1012,38621.0
2015-09-04 14:15:00,52.25,52.27,52.22,52.22,49353.0,27.1012,27.1116,27.0857,27.0857,49353.0
2015-09-04 14:20:00,52.22,52.22,52.15,52.16,58067.0,27.0857,27.0857,27.0494,27.0546,58067.0
2015-09-04 14:25:00,52.16,52.2,52.14,52.18,50929.0,27.0546,27.0753,27.0442,27.0649,50929.0
2015-09-04 14:30:00,52.19,52.19,52.15,52.17,55952.0,27.0701,27.0701,27.0494,27.0597,55952.0
2015-09-04 14:35:00,52.16,52.19,52.15,52.18,63010.0,27.0546,27.0701,27.0494,27.0649,63010.0
2015-09-04 14:40:00,52.18,52.23,52.17,52.23,44118.0,27.0649,27.0909,27.0597,27.0909,44118.0
2015-09-04 14:45:00,52.24,52.29,52.22,52.23,92491.0,27.096,27.122,27.0857,27.0909,92491.0
2015-09-04 14:50:00,52.23,52.25,52.19,52.22,63591.0,27.0909,27.1012,27.0701,27.0857,63591.0
2015-09-04 14:55:00,52.22,52.28,52.18,52.27,65334.0,27.0857,27.1168,27.0649,27.1116,65334.0
2015-09-04 15:00:00,52.28,52.33,52.24,52.26,97585.0,27.1168,27.1427,27.096,27.1064,97585.0
2015-09-04 15:05:00,52.27,52.34,52.26,52.31,63019.0,27.1116,27.1479,27.1064,27.1324,63019.0
2015-09-04 15:10:00,52.32,52.33,52.21,52.3,124672.0,27.1375,27.1427,27.0805,27.1272,124672.0
2015-09-04 15:15:00,52.3,52.3,52.23,52.25,91259.0,27.1272,27.1272,27.0909,27.1012,91259.0
2015-09-04 15:20:00,52.24,52.27,52.21,52.24,85941.0,27.096,27.1116,27.0805,27.096,85941.0
2015-09-04 15:25:00,52.25,52.3,52.18,52.3,111759.0,27.1012,27.1272,27.0649,27.1272,111759.0
2015-09-04 15:30:00,52.3,52.43,52.27,52.38,136765.0,27.1272,27.1946,27.1116,27.1687,136765.0
2015-09-04 15:35:00,52.38,52.46,52.35,52.38,155204.0,27.1687,27.2102,27.1531,27.1687,155204.0
2015-09-04 15:40:00,52.38,52.47,52.36,52.43,138247.0,27.1687,27.2153,27.1583,27.1946,138247.0
2015-09-04 15:45:00,52.43,52.66,52.43,52.6,163073.0,27.1946,27.3139,27.1946,27.2828,163073.0
2015-09-04 15:50:00,52.6,52.61,52.46,52.53,178188.0,27.2828,27.288,27.2102,27.2465,178188.0
2015-09-04 15:55:00,52.54,52.57,52.37,52.37,475811.0,27.2517,27.2672,27.1635,27.1635,475811.0
2015-09-08 09:30:00,52.96,53.36,52.96,53.35,159749.0,27.4695,27.677,27.4695,27.6718,159749.0
2015-09-08 09:35:00,53.31,53.33,53.2,53.22,53156.0,27.651,27.6614,27.594,27.6044,53156.0
2015-09-08 09:40:00,53.22,53.26,53.15,53.23,60126.0,27.6044,27.6251,27.5681,27.6095,60126.0
2015-09-08 09:45:00,53.23,53.25,53.11,53.17,104612.0,27.6095,27.6199,27.5473,27.5784,104612.0
2015-09-08 09:50:00,53.18,53.23,53.12,53.19,71191.0,27.5836,27.6095,27.5525,27.5888,71191.0
2015-09-08 09:55:00,53.18,53.19,53.14,53.16,34699.0,27.5836,27.5888,27.5629,27.5732,34699.0
2015-09-08 10:00:00,53.16,53.16,53.02,53.02,37162.0,27.5732,27.5732,27.5006,27.5006,37162.0
2015-09-08 10:05:00,53.02,53.05,52.97,52.98,55473.0,27.5006,27.5162,27.4747,27.4799,55473.0
2015-09-08 10:10:00,52.99,53.0,52.9,52.91,46016.0,27.4851,27.4902,27.4384,27.4436,46016.0
2015-09-08 10:15:00,52.91,52.92,52.86,52.86,41524.0,27.4436,27.4488,27.4176,27.4176,41524.0
2015-09-08 10:20:00,52.87,52.92,52.84,52.89,38579.0,27.4228,27.4488,27.4073,27.4332,38579.0
2015-09-08 10:25:00,52.89,52.89,52.84,52.89,42281.0,27.4332,27.4332,27.4073,27.4332,42281.0
2015-09-08 10:30:00,52.89,52.93,52.88,52.89,104242.0,27.4332,27.4539,27.428,27.4332,104242.0
2015-09-08 10:35:00,52.9,52.91,52.81,52.81,39025.0,27.4384,27.4436,27.3917,27.3917,39025.0
2015-09-08 10:40:00,52.82,52.82,52.72,52.79,54183.0,27.3969,27.3969,27.345,27.3813,54183.0
2015-09-08 10:45:00,52.79,52.8,52.75,52.75,26410.0,27.3813,27.3865,27.3606,27.3606,26410.0
2015-09-08 10:50:00,52.75,52.82,52.75,52.78,27299.0,27.3606,27.3969,27.3606,27.3761,27299.0
2015-09-08 10:55:00,52.78,52.86,52.75,52.83,47985.0,27.3761,27.4176,27.3606,27.4021,47985.0
2015-09-08 11:00:00,52.82,52.82,52.73,52.76,32022.0,27.3969,27.3969,27.3502,27.3658,32022.0
2015-09-08 11:05:00,52.76,52.77,52.69,52.7,35182.0,27.3658,27.371,27.3295,27.3346,35182.0
2015-09-08 11:10:00,52.71,52.77,52.7,52.7,24107.0,27.3398,27.371,27.3346,27.3346,24107.0
2015-09-08 11:15:00,52.71,52.74,52.7,52.71,25826.0,27.3398,27.3554,27.3346,27.3398,25826.0
2015-09-08 11:20:00,52.7,52.73,52.67,52.73,30464.0,27.3346,27.3502,27.3191,27.3502,30464.0
2015-09-08 11:25:00,52.73,52.78,52.73,52.75,21268.0,27.3502,27.3761,27.3502,27.3606,21268.0
2015-09-08 11:30:00,52.76,52.78,52.71,52.73,33206.0,27.3658,27.3761,27.3398,27.3502,33206.0
2015-09-08 11:35:00,52.72,52.73,52.69,52.69,31281.0,27.345,27.3502,27.3295,27.3295,31281.0
2015-09-08 11:40:00,52.69,52.71,52.67,52.7,45889.0,27.3295,27.3398,27.3191,27.3346,45889.0
2015-09-08 11:45:00,52.71,52.75,52.7,52.73,41749.0,27.3398,27.3606,27.3346,27.3502,41749.0
2015-09-08 11:50:00,52.74,52.75,52.66,52.67,32225.0,27.3554,27.3606,27.3139,27.3191,32225.0
2015-09-08 11:55:00,52.67,52.68,52.64,52.68,30773.0,27.3191,27.3243,27.3035,27.3243,30773.0
2015-09-08 12:00:00,52.67,52.71,52.65,52.68,22618.0,27.3191,27.3398,27.3087,27.3243,22618.0
2015-09-08 12:05:00,52.68,52.71,52.66,52.67,17381.0,27.3243,27.3398,27.3139,27.3191,17381.0
2015-09-08 12:10:00,52.67,52.72,52.66,52.72,35758.0,27.3191,27.345,27.3139,27.345,35758.0
2015-09-08 12:15:00,52.72,52.8,52.71,52.8,35209.0,27.345,27.3865,27.3398,27.3865,35209.0
2015-09-08 12:20:00,52.8,52.86,52.8,52.86,23867.0,27.3865,27.4176,27.3865,27.4176,23867.0
2015-09-08 12:25:00,52.85,52.86,52.8,52.85,30484.0,27.4124,27.4176,27.3865,27.4124,30484.0
2015-09-08 12:30:00,52.85,52.86,52.8,52.83,54110.0,27.4124,27.4176,27.3865,27.4021,54110.0
2015-09-08 12:35:00,52.83,52.85,52.82,52.83,27296.0,27.4021,27.4124,27.3969,27.4021,27296.0
2015-09-08 12:40:00,52.83,52.89,52.83,52.88,38882.0,27.4021,27.4332,27.4021,27.428,38882.0
2015-09-08 12:45:00,52.88,52.91,52.86,52.91,21163.0,27.428,27.4436,27.4176,27.4436,21163.0
2015-09-08 12:50:00,52.91,52.99,52.89,52.98,62616.0,27.4436,27.4851,27.4332,27.4799,62616.0
2015-09-08 12:55:00,52.98,53.0,52.93,53.0,29540.0,27.4799,27.4902,27.4539,27.4902,29540.0
2015-09-08 13:00:00,53.0,53.03,52.95,52.95,34344.0,27.4902,27.5058,27.4643,27.4643,34344.0
2015-09-08 13:05:00,52.95,52.95,52.92,52.93,23239.0,27.4643,27.4643,27.4488,27.4539,23239.0
2015-09-08 13:10:00,52.94,52.96,52.92,52.93,23458.0,27.4591,27.4695,27.4488,27.4539,23458.0
2015-09-08 13:15:00,52.93,52.97,52.91,52.93,19113.0,27.4539,27.4747,27.4436,27.4539,19113.0
2015-09-08 13:20:00,52.93,52.94,52.9,52.92,21858.0,27.4539,27.4591,27.4384,27.4488,21858.0
2015-09-08 13:25:00,52.93,52.94,52.91,52.94,16385.0,27.4539,27.4591,27.4436,27.4591,16385.0
2015-09-08 13:30:00,52.94,52.94,52.89,52.94,20919.0,27.4591,27.4591,27.4332,27.4591,20919.0
2015-09-08 13:35:00,52.94,53.04,52.94,53.01,22556.0,27.4591,27.511,27.4591,27.4954,22556.0
2015-09-08 13:40:00,53.01,53.15,53.0,53.13,65353.0,27.4954,27.5681,27.4902,27.5577,65353.0
2015-09-08 13:45:00,53.14,53.19,53.13,53.16,34249.0,27.5629,27.5888,27.5577,27.5732,34249.0
2015-09-08 13:50:00,53.15,53.17,53.11,53.15,29180.0,27.5681,27.5784,27.5473,27.5681,29180.0
2015-09-08 13:55:00,53.15,53.17,53.11,53.12,28183.0,27.5681,27.5784,27.5473,27.5525,28183.0
2015-09-08 14:00:00,53.12,53.14,53.1,53.11,33704.0,27.5525,27.5629,27.5421,27.5473,33704.0
2015-09-08 14:05:00,53.12,53.14,53.11,53.13,34120.0,27.5525,27.5629,27.5473,27.5577,34120.0
2015-09-08 14:10:00,53.13,53.13,53.09,53.12,29418.0,27.5577,27.5577,27.5369,27.5525,29418.0
2015-09-08 14:15:00,53.12,53.18,53.12,53.13,51144.0,27.5525,27.5836,27.5525,27.5577,51144.0
2015-09-08 14:20:00,53.13,53.17,53.13,53.16,61164.0,27.5577,27.5784,27.5577,27.5732,61164.0
2015-09-08 14:25:00,53.16,53.21,53.16,53.21,33463.0,27.5732,27.5992,27.5732,27.5992,33463.0
2015-09-08 14:30:00,53.21,53.24,53.19,53.22,30979.0,27.5992,27.6147,27.5888,27.6044,30979.0
2015-09-08 14:35:00,53.23,53.35,53.21,53.3,56725.0,27.6095,27.6718,27.5992,27.6459,56725.0
2015-09-08 14:40:00,53.3,53.38,53.29,53.37,74327.0,27.6459,27.6873,27.6407,27.6822,74327.0
2015-09-08 14:45:00,53.37,53.41,53.33,53.35,41433.0,27.6822,27.7029,27.6614,27.6718,41433.0
2015-09-08 14:50:00,53.34,53.38,53.32,53.33,26969.0,27.6666,27.6873,27.6562,27.6614,26969.0
2015-09-08 14:55:00,53.33,53.34,53.27,53.3,30965.0,27.6614,27.6666,27.6303,27.6459,30965.0
2015-09-08 15:00:00,53.3,53.36,53.3,53.34,32311.0,27.6459,27.677,27.6459,27.6666,32311.0
2015-09-08 15:05:00,53.34,53.34,53.3,53.33,21748.0,27.6666,27.6666,27.6459,27.6614,21748.0
2015-09-08 15:10:00,53.33,53.36,53.31,53.32,44787.0,27.6614,27.677,27.651,27.6562,44787.0
2015-09-08 15:15:00,53.32,53.35,53.32,53.35,28826.0,27.6562,27.6718,27.6562,27.6718,28826.0
2015-09-08 15:20:00,53.34,53.35,53.28,53.29,59546.0,27.6666,27.6718,27.6355,27.6407,59546.0
2015-09-08 15:25:00,53.29,53.39,53.29,53.38,69600.0,27.6407,27.6925,27.6407,27.6873,69600.0
2015-09-08 15:30:00,53.39,53.43,53.36,53.38,53050.0,27.6925,27.7133,27.677,27.6873,53050.0
2015-09-08 15:35:00,53.38,53.45,53.37,53.43,90107.0,27.6873,27.7237,27.6822,27.7133,90107.0
2015-09-08 15:40:00,53.44,53.44,53.38,53.38,59390.0,27.7185,27.7185,27.6873,27.6873,59390.0
2015-09-08 15:45:00,53.37,53.43,53.36,53.41,127011.0,27.6822,27.7133,27.677,27.7029,127011.0
2015-09-08 15:50:00,53.42,53.46,53.37,53.46,131795.0,27.7081,27.7288,27.6822,27.7288,131795.0
2015-09-08 15:55:00,53.46,53.5,53.41,53.48,548773.0,27.7288,27.7496,27.7029,27.7392,548773.0
2015-09-09 09:30:00,53.98,54.15,53.77,53.8,180365.0,27.9986,28.0867,27.8896,27.9052,180365.0
2015-09-09 09:35:00,53.79,53.84,53.7,53.7,53216.0,27.9,27.9259,27.8533,27.8533,53216.0
2015-09-09 09:40:00,53.7,53.7,53.51,53.54,103181.0,27.8533,27.8533,27.7548,27.7703,103181.0
2015-09-09 09:45:00,53.53,53.69,53.53,53.63,62122.0,27.7652,27.8481,27.7652,27.817,62122.0
2015-09-09 09:50:00,53.64,53.81,53.64,53.75,206210.0,27.8222,27.9104,27.8222,27.8793,206210.0
2015-09-09 09:55:00,53.75,53.88,53.74,53.85,122595.0,27.8793,27.9467,27.8741,27.9311,122595.0
2015-09-09 10:00:00,53.86,53.92,53.81,53.84,78916.0,27.9363,27.9674,27.9104,27.9259,78916.0
2015-09-09 10:05:00,53.84,53.91,53.79,53.9,78106.0,27.9259,27.9623,27.9,27.9571,78106.0
2015-09-09 10:10:00,53.9,53.93,53.8,53.83,58827.0,27.9571,27.9726,27.9052,27.9208,58827.0
2015-09-09 10:15:00,53.83,53.83,53.77,53.82,81475.0,27.9208,27.9208,27.8896,27.9156,81475.0
2015-09-09 10:20:00,53.81,53.84,53.74,53.76,90539.0,27.9104,27.9259,27.8741,27.8844,90539.0
2015-09-09 10:25:00,53.76,53.83,53.76,53.83,32948.0,27.8844,27.9208,27.8844,27.9208,32948.0
2015-09-09 10:30:00,53.83,53.84,53.68,53.69,91475.0,27.9208,27.9259,27.843,27.8481,91475.0
2015-09-09 10:35:00,53.68,53.7,53.61,53.67,86283.0,27.843,27.8533,27.8066,27.8378,86283.0
2015-09-09 10:40:00,53.68,53.78,53.66,53.77,36748.0,27.843,27.8948,27.8326,27.8896,36748.0
2015-09-09 10:45:00,53.78,53.83,53.76,53.82,30093.0,27.8948,27.9208,27.8844,27.9156,30093.0
2015-09-09 10:50:00,53.82,53.82,53.74,53.75,34436.0,27.9156,27.9156,27.8741,27.8793,34436.0
2015-09-09 10:55:00,53.75,53.78,53.68,53.74,50595.0,27.8793,27.8948,27.843,27.8741,50595.0
2015-09-09 11:00:00,53.74,53.81,53.72,53.8,45798.0,27.8741,27.9104,27.8637,27.9052,45798.0
2015-09-09 11:05:00,53.79,53.82,53.75,53.81,32723.0,27.9,27.9156,27.8793,27.9104,32723.0
2015-09-09 11:10:00,53.81,53.86,53.81,53.84,27171.0,27.9104,27.9363,27.9104,27.9259,27171.0
2015-09-09 11:15:00,53.84,53.86,53.82,53.83,18805.0,27.9259,27.9363,27.9156,27.9208,18805.0
2015-09-09 11:20:00,53.82,53.84,53.75,53.79,44220.0,27.9156,27.9259,27.8793,27.9,44220.0
2015-09-09 11:25:00,53.8,53.82,53.75,53.82,53942.0,27.9052,27.9156,27.8793,27.9156,53942.0
2015-09-09 11:30:00,53.83,53.84,53.79,53.81,43474.0,27.9208,27.9259,27.9,27.9104,43474.0
2015-09-09 11:35:00,53.81,53.82,53.74,53.75,35582.0,27.9104,27.9156,27.8741,27.8793,35582.0
2015-09-09 11:40:00,53.74,53.76,53.69,53.74,37282.0,27.8741,27.8844,27.8481,27.8741,37282.0
2015-09-09 11:45:00,53.73,53.8,53.73,53.76,31827.0,27.8689,27.9052,27.8689,27.8844,31827.0
2015-09-09 11:50:00,53.76,53.76,53.67,53.68,45084.0,27.8844,27.8844,27.8378,27.843,45084.0
2015-09-09 11:55:00,53.69,53.73,53.68,53.68,34980.0,27.8481,27.8689,27.843,27.843,34980.0
2015-09-09 12:00:00,53.69,53.72,53.67,53.7,39981.0,27.8481,27.8637,27.8378,27.8533,39981.0
2015-09-09 12:05:00,53.7,53.77,53.68,53.76,60182.0,27.8533,27.8896,27.843,27.8844,60182.0
2015-09-09 12:10:00,53.77,53.78,53.71,53.72,17506.0,27.8896,27.8948,27.8585,27.8637,17506.0
2015-09-09 12:15:00,53.73,53.77,53.71,53.76,28591.0,27.8689,27.8896,27.8585,27.8844,28591.0
2015-09-09 12:20:00,53.76,53.78,53.69,53.7,30227.0,27.8844,27.8948,27.8481,27.8533,30227.0
2015-09-09 12:25:00,53.69,53.75,53.67,53.74,54972.0,27.8481,27.8793,27.8378,27.8741,54972.0
2015-09-09 12:30:00,53.75,53.76,53.69,53.7,34788.0,27.8793,27.8844,27.8481,27.8533,34788.0
2015-09-09 12:35:00,53.7,53.77,53.68,53.71,45413.0,27.8533,27.8896,27.843,27.8585,45413.0
2015-09-09 12:40:00,53.71,53.72,53.66,53.67,47788.0,27.8585,27.8637,27.8326,27.8378,47788.0
2015-09-09 12:45:00,53.68,53.71,53.63,53.64,40322.0,27.843,27.8585,27.817,27.8222,40322.0
2015-09-09 12:50:00,53.64,53.66,53.61,53.65,23880.0,27.8222,27.8326,27.8066,27.8274,23880.0
2015-09-09 12:55:00,53.64,53.67,53.62,53.64,28863.0,27.8222,27.8378,27.8118,27.8222,28863.0
2015-09-09 13:00:00,53.64,53.65,53.62,53.64,17009.0,27.8222,27.8274,27.8118,27.8222,17009.0
2015-09-09 13:05:00,53.64,53.67,53.63,53.65,40116.0,27.8222,27.8378,27.817,27.8274,40116.0
2015-09-09 13:10:00,53.66,53.69,53.65,53.67,56629.0,27.8326,27.8481,27.8274,27.8378,56629.0
2015-09-09 13:15:00,53.68,53.71,53.66,53.68,30235.0,27.843,27.8585,27.8326,27.843,30235.0
2015-09-09 13:20:00,53.67,53.68,53.64,53.66,41042.0,27.8378,27.843,27.8222,27.8326,41042.0
2015-09-09 13:25:00,53.65,53.66,53.64,53.66,80736.0,27.8274,27.8326,27.8222,27.8326,80736.0
2015-09-09 13:30:00,53.65,53.65,53.59,53.63,76801.0,27.8274,27.8274,27.7963,27.817,76801.0
2015-09-09 13:35:00,53.63,53.63,53.58,53.58,41540.0,27.817,27.817,27.7911,27.7911,41540.0
2015-09-09 13:40:00,53.58,53.59,53.55,53.56,52249.0,27.7911,27.7963,27.7755,27.7807,52249.0
2015-09-09 13:45:00,53.56,53.58,53.55,53.56,20511.0,27.7807,27.7911,27.7755,27.7807,20511.0
2015-09-09 13:50:00,53.55,53.57,53.5,53.54,74524.0,27.7755,27.7859,27.7496,27.7703,74524.0
2015-09-09 13:55:00,53.54,53.56,53.51,53.54,61794.0,27.7703,27.7807,27.7548,27.7703,61794.0
2015-09-09 14:00:00,53.54,53.58,53.53,53.55,75406.0,27.7703,27.7911,27.7652,27.7755,75406.0
2015-09-09 14:05:00,53.55,53.59,53.53,53.58,36579.0,27.7755,27.7963,27.7652,27.7911,36579.0
2015-09-09 14:10:00,53.58,53.62,53.58,53.61,66983.0,27.7911,27.8118,27.7911,27.8066,66983.0
2015-09-09 14:15:00,53.61,53.62,53.57,53.62,40459.0,27.8066,27.8118,27.7859,27.8118,40459.0
2015-09-09 14:20:00,53.62,53.62,53.51,53.53,35859.0,27.8118,27.8118,27.7548,27.7652,35859.0
2015-09-09 14:25:00,53.53,53.54,53.44,53.48,50898.0,27.7652,27.7703,27.7185,27.7392,50898.0
2015-09-09 14:30:00,53.48,53.48,53.38,53.4,40478.0,27.7392,27.7392,27.6873,27.6977,40478.0
2015-09-09 14:35:00,53.4,53.44,53.34,53.34,49324.0,27.6977,27.7185,27.6666,27.6666,49324.0
2015-09-09 14:40:00,53.34,53.35,53.27,53.29,48771.0,27.6666,27.6718,27.6303,27.6407,48771.0
2015-09-09 14:45:00,53.29,53.32,53.27,53.27,44285.0,27.6407,27.6562,27.6303,27.6303,44285.0
2015-09-09 14:50:00,53.27,53.34,53.26,53.3,26829.0,27.6303,27.6666,27.6251,27.6459,26829.0
2015-09-09 14:55:00,53.3,53.35,53.28,53.3,37532.0,27.6459,27.6718,27.6355,27.6459,37532.0
2015-09-09 15:00:00,53.3,53.4,53.21,53.4,74748.0,27.6459,27.6977,27.5992,27.6977,74748.0
2015-09-09 15:05:00,53.39,53.42,53.34,53.36,54615.0,27.6925,27.7081,27.6666,27.677,54615.0
2015-09-09 15:10:00,53.36,53.38,53.24,53.33,78272.0,27.677,27.6873,27.6147,27.6614,78272.0
2015-09-09 15:15:00,53.33,53.4,53.25,53.34,72725.0,27.6614,27.6977,27.6199,27.6666,72725.0
2015-09-09 15:20:00,53.33,53.37,53.29,53.36,109383.0,27.6614,27.6822,27.6407,27.677,109383.0
2015-09-09 15:25:00,53.36,53.38,53.17,53.21,71868.0,27.677,27.6873,27.5784,27.5992,71868.0
2015-09-09 15:30:00,53.21,53.21,53.06,53.12,114076.0,27.5992,27.5992,27.5214,27.5525,114076.0
2015-09-09 15:35:00,53.12,53.13,53.04,53.04,112990.0,27.5525,27.5577,27.511,27.511,112990.0
2015-09-09 15:40:00,53.04,53.05,52.91,52.93,141319.0,27.511,27.5162,27.4436,27.4539,141319.0
2015-09-09 15:45:00,52.93,52.99,52.87,52.95,164980.0,27.4539,27.4851,27.4228,27.4643,164980.0
2015-09-09 15:50:00,52.95,52.98,52.86,52.89,178889.0,27.4643,27.4799,27.4176,27.4332,178889.0
2015-09-09 15:55:00,52.9,53.05,52.86,53.02,364604.0,27.4384,27.5162,27.4176,27.5006,364604.0
2015-09-10 09:30:00,52.98,53.11,52.91,53.03,95218.0,27.4799,27.5473,27.4436,27.5058,95218.0
2015-09-10 09:35:00,53.03,53.06,52.91,52.93,58530.0,27.5058,27.5214,27.4436,27.4539,58530.0
2015-09-10 09:40:00,52.94,53.14,52.92,53.11,60346.0,27.4591,27.5629,27.4488,27.5473,60346.0
2015-09-10 09:45:00,53.11,53.23,53.11,53.21,48302.0,27.5473,27.6095,27.5473,27.5992,48302.0
2015-09-10 09:50:00,53.21,53.23,53.11,53.14,74130.0,27.5992,27.6095,27.5473,27.5629,74130.0
2015-09-10 09:55:00,53.14,53.15,52.96,52.96,65941.0,27.5629,27.5681,27.4695,27.4695,65941.0
2015-09-10 10:00:00,52.98,53.1,52.98,53.05,76083.0,27.4799,27.5421,27.4799,27.5162,76083.0
2015-09-10 10:05:00,53.05,53.13,53.01,53.02,52679.0,27.5162,27.5577,27.4954,27.5006,52679.0
2015-09-10 10:10:00,53.02,53.05,52.93,53.02,53581.0,27.5006,27.5162,27.4539,27.5006,53581.0
2015-09-10 10:15:00,53.02,53.06,52.94,53.06,94928.0,27.5006,27.5214,27.4591,27.5214,94928.0
2015-09-10 10:20:00,53.07,53.15,53.06,53.1,144891.0,27.5266,27.5681,27.5214,27.5421,144891.0
2015-09-10 10:25:00,53.1,53.13,53.06,53.11,70172.0,27.5421,27.5577,27.5214,27.5473,70172.0
2015-09-10 10:30:00,53.12,53.17,53.1,53.15,69569.0,27.5525,27.5784,27.5421,27.5681,69569.0
2015-09-10 10:35:00,53.15,53.23,53.14,53.19,92946.0,27.5681,27.6095,27.5629,27.5888,92946.0
2015-09-10 10:40:00,53.19,53.22,53.16,53.17,101442.0,27.5888,27.6044,27.5732,27.5784,101442.0
2015-09-10 10:45:00,53.18,53.2,53.15,53.18,69036.0,27.5836,27.594,27.5681,27.5836,69036.0
2015-09-10 10:50:00,53.19,53.26,53.19,53.2,48224.0,27.5888,27.6251,27.5888,27.594,48224.0
2015-09-10 10:55:00,53.2,53.24,53.18,53.19,60213.0,27.594,27.6147,27.5836,27.5888,60213.0
2015-09-10 11:00:00,53.19,53.22,53.13,53.14,79216.0,27.5888,27.6044,27.5577,27.5629,79216.0
2015-09-10 11:05:00,53.14,53.18,53.1,53.11,73843.0,27.5629,27.5836,27.5421,27.5473,73843.0
2015-09-10 11:10:00,53.11,53.14,53.08,53.08,87287.0,27.5473,27.5629,27.5317,27.5317,87287.0
2015-09-10 11:15:00,53.08,53.1,53.01,53.02,131460.0,27.5317,27.5421,27.4954,27.5006,131460.0
2015-09-10 11:20:00,53.03,53.04,52.98,53.02,192472.0,27.5058,27.511,27.4799,27.5006,192472.0
2015-09-10 11:25:00,53.02,53.05,52.99,53.02,79381.0,27.5006,27.5162,27.4851,27.5006,79381.0
2015-09-10 11:30:00,53.02,53.13,53.02,53.1,73281.0,27.5006,27.5577,27.5006,27.5421,73281.0
2015-09-10 11:35:00,53.09,53.17,53.07,53.1,49967.0,27.5369,27.5784,27.5266,27.5421,49967.0
2015-09-10 11:40:00,53.1,53.12,53.04,53.09,43359.0,27.5421,27.5525,27.511,27.5369,43359.0
2015-09-10 11:45:00,53.09,53.11,53.05,53.07,46775.0,27.5369,27.5473,27.5162,27.5266,46775.0
2015-09-10 11:50:00,53.07,53.08,52.97,53.03,55295.0,27.5266,27.5317,27.4747,27.5058,55295.0
2015-09-10 11:55:00,53.03,53.05,52.97,53.01,76453.0,27.5058,27.5162,27.4747,27.4954,76453.0
2015-09-10 12:00:00,53.01,53.02,52.96,53.0,50490.0,27.4954,27.5006,27.4695,27.4902,50490.0
2015-09-10 12:05:00,53.0,53.09,52.95,53.08,56827.0,27.4902,27.5369,27.4643,27.5317,56827.0
2015-09-10 12:10:00,53.08,53.08,53.0,53.0,29206.0,27.5317,27.5317,27.4902,27.4902,29206.0
2015-09-10 12:15:00,53.01,53.03,52.9,52.9,63592.0,27.4954,27.5058,27.4384,27.4384,63592.0
2015-09-10 12:20:00,52.91,52.96,52.9,52.94,48089.0,27.4436,27.4695,27.4384,27.4591,48089.0
2015-09-10 12:25:00,52.93,52.94,52.86,52.89,67770.0,27.4539,27.4591,27.4176,27.4332,67770.0
2015-09-10 12:30:00,52.88,52.91,52.85,52.9,37327.0,27.428,27.4436,27.4124,27.4384,37327.0
2015-09-10 12:35:00,52.9,52.98,52.88,52.96,38944.0,27.4384,27.4799,27.428,27.4695,38944.0
2015-09-10 12:40:00,52.97,52.97,52.88,52.9,32863.0,27.4747,27.4747,27.428,27.4384,32863.0
2015-09-10 12:45:00,52.9,53.0,52.88,52.99,51491.0,27.4384,27.4902,27.428,27.4851,51491.0
2015-09-10 12:50:00,53.0,53.0,52.94,52.98,41446.0,27.4902,27.4902,27.4591,27.4799,41446.0
2015-09-10 12:55:00,52.98,52.99,52.89,52.92,66884.0,27.4799,27.4851,27.4332,27.4488,66884.0
2015-09-10 13:00:00,52.92,52.92,52.82,52.83,69391.0,27.4488,27.4488,27.3969,27.4021,69391.0
2015-09-10 13:05:00,52.83,52.9,52.82,52.89,45994.0,27.4021,27.4384,27.3969,27.4332,45994.0
2015-09-10 13:10:00,52.88,52.95,52.88,52.91,36805.0,27.428,27.4643,27.428,27.4436,36805.0
2015-09-10 13:15:00,52.91,52.95,52.89,52.91,34382.0,27.4436,27.4643,27.4332,27.4436,34382.0
2015-09-10 13:20:00,52.92,52.98,52.88,52.95,55732.0,27.4488,27.4799,27.428,27.4643,55732.0
2015-09-10 13:25:00,52.95,53.11,52.94,53.1,78782.0,27.4643,27.5473,27.4591,27.5421,78782.0
2015-09-10 13:30:00,53.11,53.2,53.09,53.2,60201.0,27.5473,27.594,27.5369,27.594,60201.0
2015-09-10 13:35:00,53.21,53.29,53.2,53.25,127665.0,27.5992,27.6407,27.594,27.6199,127665.0
2015-09-10 13:40:00,53.25,53.29,53.23,53.25,46272.0,27.6199,27.6407,27.6095,27.6199,46272.0
2015-09-10 13:45:00,53.24,53.24,53.17,53.22,44922.0,27.6147,27.6147,27.5784,27.6044,44922.0
2015-09-10 13:50:00,53.22,53.27,53.19,53.25,67534.0,27.6044,27.6303,27.5888,27.6199,67534.0
2015-09-10 13:55:00,53.25,53.27,53.2,53.23,42723.0,27.6199,27.6303,27.594,27.6095,42723.0
2015-09-10 14:00:00,53.24,53.29,53.22,53.26,54471.0,27.6147,27.6407,27.6044,27.6251,54471.0
2015-09-10 14:05:00,53.26,53.28,53.22,53.23,22708.0,27.6251,27.6355,27.6044,27.6095,22708.0
2015-09-10 14:10:00,53.23,53.32,53.19,53.31,201467.0,27.6095,27.6562,27.5888,27.651,201467.0
2015-09-10 14:15:00,53.31,53.33,53.27,53.33,64682.0,27.651,27.6614,27.6303,27.6614,64682.0
2015-09-10 14:20:00,53.32,53.36,53.29,53.36,72574.0,27.6562,27.677,27.6407,27.677,72574.0
2015-09-10 14:25:00,53.36,53.39,53.34,53.38,44699.0,27.677,27.6925,27.6666,27.6873,44699.0
2015-09-10 14:30:00,53.38,53.47,53.38,53.43,84943.0,27.6873,27.734,27.6873,27.7133,84943.0
2015-09-10 14:35:00,53.42,53.45,53.39,53.45,77215.0,27.7081,27.7237,27.6925,27.7237,77215.0
2015-09-10 14:40:00,53.44,53.48,53.44,53.44,72225.0,27.7185,27.7392,27.7185,27.7185,72225.0
2015-09-10 14:45:00,53.45,53.48,53.42,53.43,73732.0,27.7237,27.7392,27.7081,27.7133,73732.0
2015-09-10 14:50:00,53.43,53.44,53.36,53.38,97861.0,27.7133,27.7185,27.677,27.6873,97861.0
2015-09-10 14:55:00,53.38,53.4,53.3,53.32,79858.0,27.6873,27.6977,27.6459,27.6562,79858.0
2015-09-10 15:00:00,53.31,53.32,53.23,53.26,122316.0,27.651,27.6562,27.6095,27.6251,122316.0
2015-09-10 15:05:00,53.26,53.34,53.25,53.3,121209.0,27.6251,27.6666,27.6199,27.6459,121209.0
2015-09-10 15:10:00,53.3,53.32,53.22,53.26,105889.0,27.6459,27.6562,27.6044,27.6251,105889.0
2015-09-10 15:15:00,53.27,53.38,53.26,53.29,103871.0,27.6303,27.6873,27.6251,27.6407,103871.0
2015-09-10 15:20:00,53.3,53.32,53.17,53.21,216978.0,27.6459,27.6562,27.5784,27.5992,216978.0
2015-09-10 15:25:00,53.21,53.25,53.16,53.22,98953.0,27.5992,27.6199,27.5732,27.6044,98953.0
2015-09-10 15:30:00,53.21,53.21,53.09,53.14,115824.0,27.5992,27.5992,27.5369,27.5629,115824.0
2015-09-10 15:35:00,53.14,53.18,53.04,53.1,103959.0,27.5629,27.5836,27.511,27.5421,103959.0
2015-09-10 15:40:00,53.09,53.09,52.99,53.02,176983.0,27.5369,27.5369,27.4851,27.5006,176983.0
2015-09-10 15:45:00,53.01,53.13,52.97,53.12,172920.0,27.4954,27.5577,27.4747,27.5525,172920.0
2015-09-10 15:50:00,53.12,53.19,53.06,53.14,212131.0,27.5525,27.5888,27.5214,27.5629,212131.0
2015-09-10 15:55:00,53.14,53.31,53.13,53.26,591020.0,27.5629,27.651,27.5577,27.6251,591020.0
2015-09-11 09:30:00,52.69,53.12,52.56,52.6,137572.0,27.6231,27.8485,27.5549,27.5759,137572.0
2015-09-11 09:35:00,52.63,52.64,52.46,52.51,72249.0,27.5916,27.5969,27.5025,27.5287,72249.0
2015-09-11 09:40:00,52.49,52.56,52.37,52.4,52946.0,27.5182,27.5549,27.4553,27.471,52946.0
2015-09-11 09:45:00,52.39,52.41,52.22,52.23,63691.0,27.4658,27.4763,27.3767,27.3819,63691.0
2015-09-11 09:50:00,52.23,52.29,52.22,52.28,48606.0,27.3819,27.4134,27.3767,27.4081,48606.0
2015-09-11 09:55:00,52.28,52.34,52.25,52.26,74837.0,27.4081,27.4396,27.3924,27.3976,74837.0
2015-09-11 10:00:00,52.25,52.39,52.21,52.37,50537.0,27.3924,27.4658,27.3714,27.4553,50537.0
2015-09-11 10:05:00,52.37,52.48,52.34,52.47,62684.0,27.4553,27.513,27.4396,27.5077,62684.0
2015-09-11 10:10:00,52.46,52.46,52.37,52.41,44732.0,27.5025,27.5025,27.4553,27.4763,44732.0
2015-09-11 10:15:00,52.41,52.44,52.37,52.43,41520.0,27.4763,27.492,27.4553,27.4868,41520.0
2015-09-11 10:20:00,52.43,52.44,52.37,52.37,26538.0,27.4868,27.492,27.4553,27.4553,26538.0
2015-09-11 10:25:00,52.37,52.42,52.34,52.36,31659.0,27.4553,27.4815,27.4396,27.4501,31659.0
2015-09-11 10:30:00,52.36,52.42,52.34,52.39,36558.0,27.4501,27.4815,27.4396,27.4658,36558.0
2015-09-11 10:35:00,52.38,52.38,52.3,52.34,34004.0,27.4606,27.4606,27.4186,27.4396,34004.0
2015-09-11 10:40:00,52.35,52.39,52.31,52.37,30418.0,27.4448,27.4658,27.4239,27.4553,30418.0
2015-09-11 10:45:00,52.37,52.38,52.31,52.32,51901.0,27.4553,27.4606,27.4239,27.4291,51901.0
2015-09-11 10:50:00,52.32,52.32,52.26,52.27,25390.0,27.4291,27.4291,27.3976,27.4029,25390.0
2015-09-11 10:55:00,52.27,52.29,52.23,52.25,34856.0,27.4029,27.4134,27.3819,27.3924,34856.0
2015-09-11 11:00:00,52.26,52.3,52.23,52.24,58860.0,27.3976,27.4186,27.3819,27.3872,58860.0
2015-09-11 11:05:00,52.24,52.3,52.23,52.28,48586.0,27.3872,27.4186,27.3819,27.4081,48586.0
2015-09-11 11:10:00,52.28,52.32,52.2,52.22,44108.0,27.4081,27.4291,27.3662,27.3767,44108.0
2015-09-11 11:15:00,52.23,52.3,52.2,52.3,27884.0,27.3819,27.4186,27.3662,27.4186,27884.0
2015-09-11 11:20:00,52.31,52.41,52.28,52.41,41248.0,27.4239,27.4763,27.4081,27.4763,41248.0
2015-09-11 11:25:00,52.41,52.42,52.39,52.41,18561.0,27.4763,27.4815,27.4658,27.4763,18561.0
2015-09-11 11:30:00,52.4,52.41,52.3,52.32,39535.0,27.471,27.4763,27.4186,27.4291,39535.0
2015-09-11 11:35:00,52.3,52.33,52.24,52.32,42761.0,27.4186,27.4343,27.3872,27.4291,42761.0
2015-09-11 11:40:00,52.32,52.34,52.27,52.28,43155.0,27.4291,27.4396,27.4029,27.4081,43155.0
2015-09-11 11:45:00,52.3,52.3,52.22,52.24,42929.0,27.4186,27.4186,27.3767,27.3872,42929.0
2015-09-11 11:50:00,52.24,52.35,52.24,52.35,43520.0,27.3872,27.4448,27.3872,27.4448,43520.0
2015-09-11 11:55:00,52.36,52.39,52.32,52.37,51981.0,27.4501,27.4658,27.4291,27.4553,51981.0
2015-09-11 12:00:00,52.37,52.47,52.34,52.43,48810.0,27.4553,27.5077,27.4396,27.4868,48810.0
2015-09-11 12:05:00,52.43,52.45,52.38,52.38,20984.0,27.4868,27.4972,27.4606,27.4606,20984.0
2015-09-11 12:10:00,52.39,52.47,52.38,52.47,39634.0,27.4658,27.5077,27.4606,27.5077,39634.0
2015-09-11 12:15:00,52.47,52.48,52.39,52.43,31495.0,27.5077,27.513,27.4658,27.4868,31495.0
2015-09-11 12:20:00,52.43,52.43,52.36,52.4,38529.0,27.4868,27.4868,27.4501,27.471,38529.0
2015-09-11 12:25:00,52.4,52.41,52.35,52.37,30119.0,27.471,27.4763,27.4448,27.4553,30119.0
2015-09-11 12:30:00,52.37,52.39,52.31,52.32,46204.0,27.4553,27.4658,27.4239,27.4291,46204.0
2015-09-11 12:35:00,52.32,52.35,52.3,52.3,43300.0,27.4291,27.4448,27.4186,27.4186,43300.0
2015-09-11 12:40:00,52.3,52.32,52.25,52.3,35510.0,27.4186,27.4291,27.3924,27.4186,35510.0
2015-09-11 12:45:00,52.31,52.38,52.29,52.38,30740.0,27.4239,27.4606,27.4134,27.4606,30740.0
2015-09-11 12:50:00,52.38,52.43,52.34,52.42,75888.0,27.4606,27.4868,27.4396,27.4815,75888.0
2015-09-11 12:55:00,52.42,52.46,52.41,52.44,40945.0,27.4815,27.5025,27.4763,27.492,40945.0
2015-09-11 13:00:00,52.45,52.46,52.41,52.41,30935.0,27.4972,27.5025,27.4763,27.4763,30935.0
2015-09-11 13:05:00,52.41,52.43,52.34,52.34,19042.0,27.4763,27.4868,27.4396,27.4396,19042.0
2015-09-11 13:10:00,52.34,52.37,52.32,52.32,13467.0,27.4396,27.4553,27.4291,27.4291,13467.0
2015-09-11 13:15:00,52.33,52.35,52.29,52.3,29497.0,27.4343,27.4448,27.4134,27.4186,29497.0
2015-09-11 13:20:00,52.3,52.3,52.24,52.25,30967.0,27.4186,27.4186,27.3872,27.3924,30967.0
2015-09-11 13:25:00,52.25,52.29,52.22,52.23,21073.0,27.3924,27.4134,27.3767,27.3819,21073.0
2015-09-11 13:30:00,52.24,52.28,52.22,52.24,27909.0,27.3872,27.4081,27.3767,27.3872,27909.0
2015-09-11 13:35:00,52.23,52.25,52.2,52.25,26675.0,27.3819,27.3924,27.3662,27.3924,26675.0
2015-09-11 13:40:00,52.26,52.3,52.23,52.28,19779.0,27.3976,27.4186,27.3819,27.4081,19779.0
2015-09-11 13:45:00,52.29,52.32,52.27,52.29,19077.0,27.4134,27.4291,27.4029,27.4134,19077.0
2015-09-11 13:50:00,52.3,52.34,52.27,52.34,19741.0,27.4186,27.4396,27.4029,27.4396,19741.0
2015-09-11 13:55:00,52.34,52.35,52.32,52.34,17175.0,27.4396,27.4448,27.4291,27.4396,17175.0
2015-09-11 14:00:00,52.34,52.34,52.27,52.29,35923.0,27.4396,27.4396,27.4029,27.4134,35923.0
2015-09-11 14:05:00,52.28,52.32,52.26,52.3,28393.0,27.4081,27.4291,27.3976,27.4186,28393.0
2015-09-11 14:10:00,52.3,52.32,52.26,52.29,23504.0,27.4186,27.4291,27.3976,27.4134,23504.0
2015-09-11 14:15:00,52.28,52.31,52.27,52.3,28120.0,27.4081,27.4239,27.4029,27.4186,28120.0
2015-09-11 14:20:00,52.3,52.35,52.29,52.35,31591.0,27.4186,27.4448,27.4134,27.4448,31591.0
2015-09-11 14:25:00,52.36,52.37,52.34,52.36,27763.0,27.4501,27.4553,27.4396,27.4501,27763.0
2015-09-11 14:30:00,52.36,52.44,52.36,52.39,58975.0,27.4501,27.492,27.4501,27.4658,58975.0
2015-09-11 14:35:00,52.39,52.45,52.37,52.42,55810.0,27.4658,27.4972,27.4553,27.4815,55810.0
2015-09-11 14:40:00,52.41,52.42,52.33,52.34,45551.0,27.4763,27.4815,27.4343,27.4396,45551.0
2015-09-11 14:45:00,52.34,52.38,52.33,52.34,49549.0,27.4396,27.4606,27.4343,27.4396,49549.0
2015-09-11 14:50:00,52.33,52.35,52.28,52.32,47552.0,27.4343,27.4448,27.4081,27.4291,47552.0
2015-09-11 14:55:00,52.33,52.33,52.28,52.32,56878.0,27.4343,27.4343,27.4081,27.4291,56878.0
2015-09-11 15:00:00,52.32,52.36,52.3,52.31,75955.0,27.4291,27.4501,27.4186,27.4239,75955.0
2015-09-11 15:05:00,52.31,52.42,52.29,52.41,72074.0,27.4239,27.4815,27.4134,27.4763,72074.0
2015-09-11 15:10:00,52.41,52.42,52.35,52.41,60959.0,27.4763,27.4815,27.4448,27.4763,60959.0
2015-09-11 15:15:00,52.41,52.47,52.4,52.41,51586.0,27.4763,27.5077,27.471,27.4763,51586.0
2015-09-11 15:20:00,52.41,52.44,52.4,52.42,59988.0,27.4763,27.492,27.471,27.4815,59988.0
2015-09-11 15:25:00,52.43,52.48,52.42,52.45,54743.0,27.4868,27.513,27.4815,27.4972,54743.0
2015-09-11 15:30:00,52.45,52.46,52.36,52.38,69649.0,27.4972,27.5025,27.4501,27.4606,69649.0
2015-09-11 15:35:00,52.38,52.42,52.37,52.42,56309.0,27.4606,27.4815,27.4553,27.4815,56309.0
2015-09-11 15:40:00,52.42,52.43,52.36,52.4,69117.0,27.4815,27.4868,27.4501,27.471,69117.0
2015-09-11 15:45:00,52.41,52.45,52.4,52.41,116704.0,27.4763,27.4972,27.471,27.4763,116704.0
2015-09-11 15:50:00,52.41,52.51,52.41,52.49,129299.0,27.4763,27.5287,27.4763,27.5182,129299.0
2015-09-11 15:55:00,52.49,52.62,52.49,52.58,282497.0,27.5182,27.5864,27.5182,27.5654,282497.0
2015-09-14 09:30:00,52.72,52.8,52.4,52.72,157510.0,27.6388,27.6807,27.471,27.6388,157510.0
2015-09-14 09:35:00,52.74,52.78,52.47,52.57,84241.0,27.6493,27.6703,27.5077,27.5602,84241.0
2015-09-14 09:40:00,52.58,52.58,52.45,52.46,84678.0,27.5654,27.5654,27.4972,27.5025,84678.0
2015-09-14 09:45:00,52.46,52.46,52.35,52.38,98038.0,27.5025,27.5025,27.4448,27.4606,98038.0
2015-09-14 09:50:00,52.39,52.39,52.3,52.38,70753.0,27.4658,27.4658,27.4186,27.4606,70753.0
2015-09-14 09:55:00,52.38,52.39,52.22,52.24,107030.0,27.4606,27.4658,27.3767,27.3872,107030.0
2015-09-14 10:00:00,52.23,52.39,52.22,52.31,75184.0,27.3819,27.4658,27.3767,27.4239,75184.0
2015-09-14 10:05:00,52.31,52.34,52.25,52.29,41475.0,27.4239,27.4396,27.3924,27.4134,41475.0
2015-09-14 10:10:00,52.3,52.35,52.25,52.32,48399.0,27.4186,27.4448,27.3924,27.4291,48399.0
2015-09-14 10:15:00,52.32,52.37,52.32,52.37,34495.0,27.4291,27.4553,27.4291,27.4553,34495.0
2015-09-14 10:20:00,52.37,52.38,52.31,52.32,41165.0,27.4553,27.4606,27.4239,27.4291,41165.0
2015-09-14 10:25:00,52.32,52.35,52.27,52.31,39754.0,27.4291,27.4448,27.4029,27.4239,39754.0
2015-09-14 10:30:00,52.32,52.38,52.31,52.37,30664.0,27.4291,27.4606,27.4239,27.4553,30664.0
2015-09-14 10:35:00,52.37,52.39,52.33,52.36,53654.0,27.4553,27.4658,27.4343,27.4501,53654.0
2015-09-14 10:40:00,52.37,52.42,52.35,52.39,45029.0,27.4553,27.4815,27.4448,27.4658,45029.0
2015-09-14 10:45:00,52.39,52.47,52.37,52.43,30603.0,27.4658,27.5077,27.4553,27.4868,30603.0
2015-09-14 10:50:00,52.43,52.44,52.36,52.38,34750.0,27.4868,27.492,27.4501,27.4606,34750.0
2015-09-14 10:55:00,52.37,52.38,52.34,52.38,24676.0,27.4553,27.4606,27.4396,27.4606,24676.0
2015-09-14 11:00:00,52.37,52.43,52.36,52.4,30623.0,27.4553,27.4868,27.4501,27.471,30623.0
2015-09-14 11:05:00,52.4,52.43,52.35,52.36,36584.0,27.471,27.4868,27.4448,27.4501,36584.0
2015-09-14 11:10:00,52.37,52.38,52.31,52.35,41946.0,27.4553,27.4606,27.4239,27.4448,41946.0
2015-09-14 11:15:00,52.34,52.4,52.33,52.39,27451.0,27.4396,27.471,27.4343,27.4658,27451.0
2015-09-14 11:20:00,52.4,52.41,52.35,52.36,24547.0,27.471,27.4763,27.4448,27.4501,24547.0
2015-09-14 11:25:00,52.37,52.41,52.33,52.37,51024.0,27.4553,27.4763,27.4343,27.4553,51024.0
2015-09-14 11:30:00,52.37,52.42,52.34,52.39,35509.0,27.4553,27.4815,27.4396,27.4658,35509.0
2015-09-14 11:35:00,52.4,52.41,52.34,52.37,113470.0,27.471,27.4763,27.4396,27.4553,113470.0
2015-09-14 11:40:00,52.38,52.45,52.37,52.41,37852.0,27.4606,27.4972,27.4553,27.4763,37852.0
2015-09-14 11:45:00,52.4,52.43,52.34,52.42,30242.0,27.471,27.4868,27.4396,27.4815,30242.0
2015-09-14 11:50:00,52.41,52.48,52.39,52.48,33823.0,27.4763,27.513,27.4658,27.513,33823.0
2015-09-14 11:55:00,52.48,52.5,52.44,52.47,43286.0,27.513,27.5235,27.492,27.5077,43286.0
2015-09-14 12:00:00,52.47,52.48,52.4,52.43,46724.0,27.5077,27.513,27.471,27.4868,46724.0
2015-09-14 12:05:00,52.43,52.44,52.36,52.36,25673.0,27.4868,27.492,27.4501,27.4501,25673.0
2015-09-14 12:10:00,52.37,52.38,52.27,52.32,79439.0,27.4553,27.4606,27.4029,27.4291,79439.0
2015-09-14 12:15:00,52.32,52.35,52.29,52.3,12997.0,27.4291,27.4448,27.4134,27.4186,12997.0
2015-09-14 12:20:00,52.3,52.36,52.3,52.36,32663.0,27.4186,27.4501,27.4186,27.4501,32663.0
2015-09-14 12:25:00,52.37,52.37,52.28,52.3,24167.0,27.4553,27.4553,27.4081,27.4186,24167.0
2015-09-14 12:30:00,52.29,52.35,52.23,52.32,41763.0,27.4134,27.4448,27.3819,27.4291,41763.0
2015-09-14 12:35:00,52.32,52.34,52.3,52.32,22670.0,27.4291,27.4396,27.4186,27.4291,22670.0
2015-09-14 12:40:00,52.32,52.34,52.28,52.3,28461.0,27.4291,27.4396,27.4081,27.4186,28461.0
2015-09-14 12:45:00,52.29,52.31,52.27,52.3,20550.0,27.4134,27.4239,27.4029,27.4186,20550.0
2015-09-14 12:50:00,52.31,52.31,52.27,52.3,16407.0,27.4239,27.4239,27.4029,27.4186,16407.0
2015-09-14 12:55:00,52.3,52.31,52.22,52.22,44638.0,27.4186,27.4239,27.3767,27.3767,44638.0
2015-09-14 13:00:00,52.22,52.24,52.15,52.15,57594.0,27.3767,27.3872,27.34,27.34,57594.0
2015-09-14 13:05:00,52.16,52.2,52.15,52.19,23607.0,27.3452,27.3662,27.34,27.3609,23607.0
2015-09-14 13:10:00,52.2,52.2,52.16,52.19,17623.0,27.3662,27.3662,27.3452,27.3609,17623.0
2015-09-14 13:15:00,52.19,52.21,52.17,52.18,35153.0,27.3609,27.3714,27.3505,27.3557,35153.0
2015-09-14 13:20:00,52.18,52.19,52.15,52.16,24201.0,27.3557,27.3609,27.34,27.3452,24201.0
2015-09-14 13:25:00,52.16,52.21,52.16,52.2,21460.0,27.3452,27.3714,27.3452,27.3662,21460.0
2015-09-14 13:30:00,52.2,52.23,52.19,52.2,36464.0,27.3662,27.3819,27.3609,27.3662,36464.0
2015-09-14 13:35:00,52.2,52.21,52.17,52.19,44741.0,27.3662,27.3714,27.3505,27.3609,44741.0
2015-09-14 13:40:00,52.2,52.3,52.2,52.29,63745.0,27.3662,27.4186,27.3662,27.4134,63745.0
2015-09-14 13:45:00,52.3,52.34,52.27,52.33,33379.0,27.4186,27.4396,27.4029,27.4343,33379.0
2015-09-14 13:50:00,52.33,52.34,52.28,52.3,38010.0,27.4343,27.4396,27.4081,27.4186,38010.0
2015-09-14 13:55:00,52.3,52.36,52.29,52.36,25740.0,27.4186,27.4501,27.4134,27.4501,25740.0
2015-09-14 14:00:00,52.35,52.35,52.29,52.3,41638.0,27.4448,27.4448,27.4134,27.4186,41638.0
2015-09-14 14:05:00,52.3,52.36,52.3,52.32,68517.0,27.4186,27.4501,27.4186,27.4291,68517.0
2015-09-14 14:10:00,52.32,52.36,52.31,52.35,37101.0,27.4291,27.4501,27.4239,27.4448,37101.0
2015-09-14 14:15:00,52.35,52.39,52.34,52.34,31266.0,27.4448,27.4658,27.4396,27.4396,31266.0
2015-09-14 14:20:00,52.35,52.41,52.34,52.4,35720.0,27.4448,27.4763,27.4396,27.471,35720.0
2015-09-14 14:25:00,52.4,52.42,52.36,52.37,33300.0,27.471,27.4815,27.4501,27.4553,33300.0
2015-09-14 14:30:00,52.36,52.39,52.34,52.35,42223.0,27.4501,27.4658,27.4396,27.4448,42223.0
2015-09-14 14:35:00,52.35,52.42,52.34,52.42,25582.0,27.4448,27.4815,27.4396,27.4815,25582.0
2015-09-14 14:40:00,52.41,52.44,52.4,52.41,24493.0,27.4763,27.492,27.471,27.4763,24493.0
2015-09-14 14:45:00,52.41,52.44,52.38,52.38,43132.0,27.4763,27.492,27.4606,27.4606,43132.0
2015-09-14 14:50:00,52.39,52.45,52.35,52.43,106573.0,27.4658,27.4972,27.4448,27.4868,106573.0
2015-09-14 14:55:00,52.43,52.49,52.4,52.4,70484.0,27.4868,27.5182,27.471,27.471,70484.0
2015-09-14 15:00:00,52.4,52.4,52.31,52.31,77789.0,27.471,27.471,27.4239,27.4239,77789.0
2015-09-14 15:05:00,52.31,52.35,52.27,52.33,45025.0,27.4239,27.4448,27.4029,27.4343,45025.0
2015-09-14 15:10:00,52.34,52.4,52.33,52.4,53648.0,27.4396,27.471,27.4343,27.471,53648.0
2015-09-14 15:15:00,52.4,52.42,52.38,52.39,45629.0,27.471,27.4815,27.4606,27.4658,45629.0
2015-09-14 15:20:00,52.38,52.43,52.35,52.37,63485.0,27.4606,27.4868,27.4448,27.4553,63485.0
2015-09-14 15:25:00,52.37,52.38,52.33,52.35,73569.0,27.4553,27.4606,27.4343,27.4448,73569.0
2015-09-14 15:30:00,52.35,52.38,52.32,52.35,67630.0,27.4448,27.4606,27.4291,27.4448,67630.0
2015-09-14 15:35:00,52.35,52.36,52.3,52.32,76363.0,27.4448,27.4501,27.4186,27.4291,76363.0
2015-09-14 15:40:00,52.32,52.36,52.3,52.35,87962.0,27.4291,27.4501,27.4186,27.4448,87962.0
2015-09-14 15:45:00,52.35,52.35,52.31,52.34,191038.0,27.4448,27.4448,27.4239,27.4396,191038.0
2015-09-14 15:50:00,52.34,52.4,52.34,52.34,188691.0,27.4396,27.471,27.4396,27.4396,188691.0
2015-09-14 15:55:00,52.34,52.47,52.34,52.44,510227.0,27.4396,27.5077,27.4396,27.492,510227.0
2015-09-15 09:30:00,52.68,52.78,52.46,52.54,319952.0,27.6178,27.6703,27.5025,27.5444,319952.0
2015-09-15 09:35:00,52.52,52.53,52.27,52.29,235654.0,27.5339,27.5392,27.4029,27.4134,235654.0
2015-09-15 09:40:00,52.29,52.44,52.28,52.44,103167.0,27.4134,27.492,27.4081,27.492,103167.0
2015-09-15 09:45:00,52.43,52.51,52.42,52.42,62179.0,27.4868,27.5287,27.4815,27.4815,62179.0
2015-09-15 09:50:00,52.41,52.45,52.36,52.44,68126.0,27.4763,27.4972,27.4501,27.492,68126.0
2015-09-15 09:55:00,52.45,52.49,52.33,52.34,120110.0,27.4972,27.5182,27.4343,27.4396,120110.0
2015-09-15 10:00:00,52.35,52.36,52.27,52.28,62923.0,27.4448,27.4501,27.4029,27.4081,62923.0
2015-09-15 10:05:00,52.28,52.36,52.27,52.33,86388.0,27.4081,27.4501,27.4029,27.4343,86388.0
2015-09-15 10:10:00,52.33,52.41,52.33,52.36,53505.0,27.4343,27.4763,27.4343,27.4501,53505.0
2015-09-15 10:15:00,52.35,52.42,52.32,52.41,44947.0,27.4448,27.4815,27.4291,27.4763,44947.0
2015-09-15 10:20:00,52.41,52.51,52.41,52.5,68507.0,27.4763,27.5287,27.4763,27.5235,68507.0
2015-09-15 10:25:00,52.49,52.58,52.48,52.53,199922.0,27.5182,27.5654,27.513,27.5392,199922.0
2015-09-15 10:30:00,52.54,52.68,52.54,52.65,89149.0,27.5444,27.6178,27.5444,27.6021,89149.0
2015-09-15 10:35:00,52.65,52.72,52.63,52.72,112398.0,27.6021,27.6388,27.5916,27.6388,112398.0
2015-09-15 10:40:00,52.73,53.12,52.73,53.12,310788.0,27.644,27.8485,27.644,27.8485,310788.0
2015-09-15 10:45:00,53.12,53.35,53.12,53.19,343913.0,27.8485,27.9691,27.8485,27.8852,343913.0
2015-09-15 10:50:00,53.19,53.29,53.1,53.18,176745.0,27.8852,27.9376,27.838,27.88,176745.0
2015-09-15 10:55:00,53.18,53.3,53.12,53.15,200618.0,27.88,27.9429,27.8485,27.8642,200618.0
2015-09-15 11:00:00,53.16,53.2,53.04,53.17,143140.0,27.8695,27.8904,27.8066,27.8747,143140.0
2015-09-15 11:05:00,53.17,53.39,53.16,53.3,161543.0,27.8747,27.99,27.8695,27.9429,161543.0
2015-09-15 11:10:00,53.3,53.34,53.24,53.32,76278.0,27.9429,27.9638,27.9114,27.9534,76278.0
2015-09-15 11:15:00,53.32,53.36,53.24,53.25,176790.0,27.9534,27.9743,27.9114,27.9167,176790.0
2015-09-15 11:20:00,53.26,53.4,53.23,53.38,155894.0,27.9219,27.9953,27.9062,27.9848,155894.0
2015-09-15 11:25:00,53.39,53.47,53.32,53.38,224387.0,27.99,28.032,27.9534,27.9848,224387.0
2015-09-15 11:30:00,53.37,53.42,53.29,53.3,115121.0,27.9796,28.0058,27.9376,27.9429,115121.0
2015-09-15 11:35:00,53.3,53.32,53.24,53.25,65979.0,27.9429,27.9534,27.9114,27.9167,65979.0
2015-09-15 11:40:00,53.25,53.28,53.24,53.26,154665.0,27.9167,27.9324,27.9114,27.9219,154665.0
2015-09-15 11:45:00,53.25,53.3,53.24,53.28,24421.0,27.9167,27.9429,27.9114,27.9324,24421.0
2015-09-15 11:50:00,53.28,53.34,53.27,53.33,48895.0,27.9324,27.9638,27.9271,27.9586,48895.0
2015-09-15 11:55:00,53.33,53.35,53.32,53.33,23124.0,27.9586,27.9691,27.9534,27.9586,23124.0
2015-09-15 12:00:00,53.33,53.36,53.31,53.35,35661.0,27.9586,27.9743,27.9481,27.9691,35661.0
2015-09-15 12:05:00,53.35,53.45,53.34,53.45,63617.0,27.9691,28.0215,27.9638,28.0215,63617.0
2015-09-15 12:10:00,53.45,53.51,53.44,53.49,114619.0,28.0215,28.053,28.0163,28.0425,114619.0
2015-09-15 12:15:00,53.49,53.58,53.49,53.57,106000.0,28.0425,28.0897,28.0425,28.0844,106000.0
2015-09-15 12:20:00,53.56,53.61,53.55,53.6,86304.0,28.0792,28.1054,28.0739,28.1001,86304.0
2015-09-15 12:25:00,53.61,53.75,53.61,53.74,120942.0,28.1054,28.1788,28.1054,28.1735,120942.0
2015-09-15 12:30:00,53.73,53.8,53.71,53.79,105446.0,28.1683,28.205,28.1578,28.1998,105446.0
2015-09-15 12:35:00,53.79,53.79,53.7,53.78,104866.0,28.1998,28.1998,28.1526,28.1945,104866.0
2015-09-15 12:40:00,53.78,53.83,53.7,53.72,77749.0,28.1945,28.2207,28.1526,28.1631,77749.0
2015-09-15 12:45:00,53.71,53.79,53.71,53.76,41489.0,28.1578,28.1998,28.1578,28.184,41489.0
2015-09-15 12:50:00,53.76,53.76,53.67,53.7,110174.0,28.184,28.184,28.1368,28.1526,110174.0
2015-09-15 12:55:00,53.7,53.7,53.65,53.69,46740.0,28.1526,28.1526,28.1264,28.1473,46740.0
2015-09-15 13:00:00,53.69,53.71,53.67,53.69,48014.0,28.1473,28.1578,28.1368,28.1473,48014.0
2015-09-15 13:05:00,53.7,53.71,53.65,53.66,55243.0,28.1526,28.1578,28.1264,28.1316,55243.0
2015-09-15 13:10:00,53.65,53.71,53.63,53.69,76736.0,28.1264,28.1578,28.1159,28.1473,76736.0
2015-09-15 13:15:00,53.69,53.78,53.68,53.73,54810.0,28.1473,28.1945,28.1421,28.1683,54810.0
2015-09-15 13:20:00,53.73,53.8,53.73,53.79,58393.0,28.1683,28.205,28.1683,28.1998,58393.0
2015-09-15 13:25:00,53.78,53.9,53.78,53.88,93922.0,28.1945,28.2574,28.1945,28.2469,93922.0
2015-09-15 13:30:00,53.89,54.06,53.89,53.98,243816.0,28.2522,28.3413,28.2522,28.2994,243816.0
2015-09-15 13:35:00,53.99,54.04,53.94,53.99,71044.0,28.3046,28.3308,28.2784,28.3046,71044.0
2015-09-15 13:40:00,53.98,54.0,53.92,53.97,103035.0,28.2994,28.3098,28.2679,28.2941,103035.0
2015-09-15 13:45:00,53.97,53.98,53.89,53.93,64840.0,28.2941,28.2994,28.2522,28.2731,64840.0
2015-09-15 13:50:00,53.92,53.93,53.88,53.9,33595.0,28.2679,28.2731,28.2469,28.2574,33595.0
2015-09-15 13:55:00,53.89,53.98,53.88,53.97,67522.0,28.2522,28.2994,28.2469,28.2941,67522.0
2015-09-15 14:00:00,53.97,53.98,53.91,53.93,99901.0,28.2941,28.2994,28.2627,28.2731,99901.0
2015-09-15 14:05:00,53.94,53.98,53.91,53.95,51341.0,28.2784,28.2994,28.2627,28.2836,51341.0
2015-09-15 14:10:00,53.96,54.0,53.93,53.96,112112.0,28.2889,28.3098,28.2731,28.2889,112112.0
2015-09-15 14:15:00,53.96,54.0,53.94,53.99,57148.0,28.2889,28.3098,28.2784,28.3046,57148.0
2015-09-15 14:20:00,53.98,53.99,53.87,53.87,40583.0,28.2994,28.3046,28.2417,28.2417,40583.0
2015-09-15 14:25:00,53.87,53.94,53.86,53.93,62001.0,28.2417,28.2784,28.2365,28.2731,62001.0
2015-09-15 14:30:00,53.93,54.03,53.91,53.97,88270.0,28.2731,28.3256,28.2627,28.2941,88270.0
2015-09-15 14:35:00,53.98,54.07,53.95,54.01,122982.0,28.2994,28.3465,28.2836,28.3151,122982.0
2015-09-15 14:40:00,54.01,54.05,53.99,53.99,38507.0,28.3151,28.3361,28.3046,28.3046,38507.0
2015-09-15 14:45:00,53.99,54.15,53.99,54.09,127245.0,28.3046,28.3885,28.3046,28.357,127245.0
2015-09-15 14:50:00,54.1,54.14,54.04,54.07,67972.0,28.3623,28.3832,28.3308,28.3465,67972.0
2015-09-15 14:55:00,54.06,54.11,54.06,54.08,59522.0,28.3413,28.3675,28.3413,28.3518,59522.0
2015-09-15 15:00:00,54.1,54.14,54.08,54.08,74196.0,28.3623,28.3832,28.3518,28.3518,74196.0
2015-09-15 15:05:00,54.07,54.11,54.07,54.11,133026.0,28.3465,28.3675,28.3465,28.3675,133026.0
2015-09-15 15:10:00,54.1,54.15,54.06,54.09,67954.0,28.3623,28.3885,28.3413,28.357,67954.0
2015-09-15 15:15:00,54.09,54.15,54.08,54.14,106089.0,28.357,28.3885,28.3518,28.3832,106089.0
2015-09-15 15:20:00,54.14,54.15,54.07,54.12,140787.0,28.3832,28.3885,28.3465,28.3728,140787.0
2015-09-15 15:25:00,54.12,54.2,54.11,54.13,165622.0,28.3728,28.4147,28.3675,28.378,165622.0
2015-09-15 15:30:00,54.13,54.17,54.1,54.11,167069.0,28.378,28.399,28.3623,28.3675,167069.0
2015-09-15 15:35:00,54.11,54.14,54.06,54.08,153601.0,28.3675,28.3832,28.3413,28.3518,153601.0
2015-09-15 15:40:00,54.08,54.15,54.04,54.14,245661.0,28.3518,28.3885,28.3308,28.3832,245661.0
2015-09-15 15:45:00,54.13,54.14,54.02,54.06,342240.0,28.378,28.3832,28.3203,28.3413,342240.0
2015-09-15 15:50:00,54.06,54.15,54.06,54.13,309622.0,28.3413,28.3885,28.3413,28.378,309622.0
2015-09-15 15:55:00,54.13,54.19,54.11,54.11,621890.0,28.378,28.4095,28.3675,28.3675,621890.0
2015-09-16 09:30:00,55.5,55.66,54.82,54.87,620138.0,29.0962,29.1801,28.7397,28.7659,620138.0
2015-09-16 09:35:00,54.89,55.22,54.83,55.18,352592.0,28.7764,28.9494,28.745,28.9285,352592.0
2015-09-16 09:40:00,55.18,55.35,55.17,55.27,228629.0,28.9285,29.0176,28.9232,28.9757,228629.0
2015-09-16 09:45:00,55.27,55.36,54.91,55.02,313318.0,28.9757,29.0228,28.7869,28.8446,313318.0
2015-09-16 09:50:00,55.03,55.11,54.98,55.07,191447.0,28.8498,28.8918,28.8236,28.8708,191447.0
2015-09-16 09:55:00,55.06,55.11,54.97,55.0,155983.0,28.8656,28.8918,28.8184,28.8341,155983.0
2015-09-16 10:00:00,55.0,55.19,55.0,55.09,284874.0,28.8341,28.9337,28.8341,28.8813,284874.0
2015-09-16 10:05:00,55.09,55.4,55.09,55.4,184464.0,28.8813,29.0438,28.8813,29.0438,184464.0
2015-09-16 10:10:00,55.41,55.41,55.13,55.14,111684.0,29.049,29.049,28.9023,28.9075,111684.0
2015-09-16 10:15:00,55.14,55.19,55.07,55.09,91066.0,28.9075,28.9337,28.8708,28.8813,91066.0
2015-09-16 10:20:00,55.09,55.15,55.05,55.1,277366.0,28.8813,28.9127,28.8603,28.8865,277366.0
2015-09-16 10:25:00,55.1,55.16,55.08,55.11,97181.0,28.8865,28.918,28.876,28.8918,97181.0
2015-09-16 10:30:00,55.11,55.22,55.11,55.11,152245.0,28.8918,28.9494,28.8918,28.8918,152245.0
2015-09-16 10:35:00,55.12,55.14,55.08,55.12,93889.0,28.897,28.9075,28.876,28.897,93889.0
2015-09-16 10:40:00,55.11,55.19,55.08,55.18,129922.0,28.8918,28.9337,28.876,28.9285,129922.0
2015-09-16 10:45:00,55.17,55.22,55.09,55.1,131262.0,28.9232,28.9494,28.8813,28.8865,131262.0
2015-09-16 10:50:00,55.1,55.1,54.88,54.91,177528.0,28.8865,28.8865,28.7712,28.7869,177528.0
2015-09-16 10:55:00,54.92,55.09,54.91,55.09,107094.0,28.7922,28.8813,28.7869,28.8813,107094.0
2015-09-16 11:00:00,55.08,55.18,55.07,55.15,92387.0,28.876,28.9285,28.8708,28.9127,92387.0
2015-09-16 11:05:00,55.16,55.22,55.15,55.22,65942.0,28.918,28.9494,28.9127,28.9494,65942.0
2015-09-16 11:10:00,55.22,55.49,55.22,55.48,206601.0,28.9494,29.091,28.9494,29.0857,206601.0
2015-09-16 11:15:00,55.47,55.47,55.38,55.4,82124.0,29.0805,29.0805,29.0333,29.0438,82124.0
2015-09-16 11:20:00,55.4,55.43,55.33,55.41,59265.0,29.0438,29.0595,29.0071,29.049,59265.0
2015-09-16 11:25:00,55.41,55.46,55.4,55.46,48863.0,29.049,29.0753,29.0438,29.0753,48863.0
2015-09-16 11:30:00,55.46,55.48,55.41,55.46,62302.0,29.0753,29.0857,29.049,29.0753,62302.0
2015-09-16 11:35:00,55.45,55.49,55.36,55.37,84438.0,29.07,29.091,29.0228,29.0281,84438.0
2015-09-16 11:40:00,55.37,55.39,55.23,55.24,152203.0,29.0281,29.0386,28.9547,28.9599,152203.0
2015-09-16 11:45:00,55.24,55.28,55.16,55.17,70637.0,28.9599,28.9809,28.918,28.9232,70637.0
2015-09-16 11:50:00,55.16,55.18,55.12,55.14,48912.0,28.918,28.9285,28.897,28.9075,48912.0
2015-09-16 11:55:00,55.13,55.17,55.12,55.13,47570.0,28.9023,28.9232,28.897,28.9023,47570.0
2015-09-16 12:00:00,55.13,55.2,55.09,55.1,136637.0,28.9023,28.939,28.8813,28.8865,136637.0
2015-09-16 12:05:00,55.1,55.14,55.08,55.1,62405.0,28.8865,28.9075,28.876,28.8865,62405.0
2015-09-16 12:10:00,55.11,55.11,55.01,55.06,58857.0,28.8918,28.8918,28.8393,28.8656,58857.0
2015-09-16 12:15:00,55.06,55.11,55.06,55.1,64351.0,28.8656,28.8918,28.8656,28.8865,64351.0
2015-09-16 12:20:00,55.1,55.15,55.07,55.11,49189.0,28.8865,28.9127,28.8708,28.8918,49189.0
2015-09-16 12:25:00,55.1,55.14,55.1,55.13,20384.0,28.8865,28.9075,28.8865,28.9023,20384.0
2015-09-16 12:30:00,55.13,55.17,55.09,55.17,58151.0,28.9023,28.9232,28.8813,28.9232,58151.0
2015-09-16 12:35:00,55.17,55.17,55.12,55.14,34696.0,28.9232,28.9232,28.897,28.9075,34696.0
2015-09-16 12:40:00,55.15,55.17,55.09,55.11,37329.0,28.9127,28.9232,28.8813,28.8918,37329.0
2015-09-16 12:45:00,55.12,55.13,55.08,55.1,38550.0,28.897,28.9023,28.876,28.8865,38550.0
2015-09-16 12:50:00,55.1,55.14,55.06,55.07,71261.0,28.8865,28.9075,28.8656,28.8708,71261.0
2015-09-16 12:55:00,55.07,55.16,55.07,55.16,28671.0,28.8708,28.918,28.8708,28.918,28671.0
2015-09-16 13:00:00,55.15,55.15,55.11,55.14,61695.0,28.9127,28.9127,28.8918,28.9075,61695.0
2015-09-16 13:05:00,55.15,55.15,55.09,55.1,30155.0,28.9127,28.9127,28.8813,28.8865,30155.0
2015-09-16 13:10:00,55.1,55.12,55.07,55.11,86151.0,28.8865,28.897,28.8708,28.8918,86151.0
2015-09-16 13:15:00,55.1,55.11,55.05,55.06,156193.0,28.8865,28.8918,28.8603,28.8656,156193.0
2015-09-16 13:20:00,55.07,55.09,55.05,55.08,43267.0,28.8708,28.8813,28.8603,28.876,43267.0
2015-09-16 13:25:00,55.07,55.1,55.04,55.1,46663.0,28.8708,28.8865,28.8551,28.8865,46663.0
2015-09-16 13:30:00,55.09,55.15,55.08,55.13,31302.0,28.8813,28.9127,28.876,28.9023,31302.0
2015-09-16 13:35:00,55.12,55.16,55.12,55.12,32006.0,28.897,28.918,28.897,28.897,32006.0
2015-09-16 13:40:00,55.12,55.15,55.1,55.12,30531.0,28.897,28.9127,28.8865,28.897,30531.0
2015-09-16 13:45:00,55.13,55.18,55.1,55.17,29860.0,28.9023,28.9285,28.8865,28.9232,29860.0
2015-09-16 13:50:00,55.17,55.22,55.16,55.19,52326.0,28.9232,28.9494,28.918,28.9337,52326.0
2015-09-16 13:55:00,55.18,55.23,55.17,55.21,79460.0,28.9285,28.9547,28.9232,28.9442,79460.0
2015-09-16 14:00:00,55.21,55.22,55.11,55.13,141469.0,28.9442,28.9494,28.8918,28.9023,141469.0
2015-09-16 14:05:00,55.14,55.14,55.07,55.11,33350.0,28.9075,28.9075,28.8708,28.8918,33350.0
2015-09-16 14:10:00,55.1,55.12,55.04,55.07,64723.0,28.8865,28.897,28.8551,28.8708,64723.0
2015-09-16 14:15:00,55.06,55.08,55.04,55.05,42876.0,28.8656,28.876,28.8551,28.8603,42876.0
2015-09-16 14:20:00,55.06,55.07,55.01,55.03,47366.0,28.8656,28.8708,28.8393,28.8498,47366.0
2015-09-16 14:25:00,55.04,55.06,55.02,55.05,39987.0,28.8551,28.8656,28.8446,28.8603,39987.0
2015-09-16 14:30:00,55.05,55.18,55.03,55.18,95619.0,28.8603,28.9285,28.8498,28.9285,95619.0
2015-09-16 14:35:00,55.18,55.2,55.13,55.14,67299.0,28.9285,28.939,28.9023,28.9075,67299.0
2015-09-16 14:40:00,55.14,55.2,55.11,55.19,45612.0,28.9075,28.939,28.8918,28.9337,45612.0
2015-09-16 14:45:00,55.19,55.25,55.18,55.21,69550.0,28.9337,28.9652,28.9285,28.9442,69550.0
2015-09-16 14:50:00,55.22,55.22,55.18,55.2,40077.0,28.9494,28.9494,28.9285,28.939,40077.0
2015-09-16 14:55:00,55.2,55.37,55.19,55.35,87905.0,28.939,29.0281,28.9337,29.0176,87905.0
2015-09-16 15:00:00,55.35,55.39,55.32,55.35,63360.0,29.0176,29.0386,29.0019,29.0176,63360.0
2015-09-16 15:05:00,55.36,55.39,55.3,55.31,60319.0,29.0228,29.0386,28.9914,28.9966,60319.0
2015-09-16 15:10:00,55.31,55.37,55.26,55.31,88090.0,28.9966,29.0281,28.9704,28.9966,88090.0
2015-09-16 15:15:00,55.31,55.32,55.19,55.21,66011.0,28.9966,29.0019,28.9337,28.9442,66011.0
2015-09-16 15:20:00,55.22,55.31,55.18,55.25,96049.0,28.9494,28.9966,28.9285,28.9652,96049.0
2015-09-16 15:25:00,55.25,55.31,55.17,55.29,75559.0,28.9652,28.9966,28.9232,28.9861,75559.0
2015-09-16 15:30:00,55.29,55.31,55.24,55.3,78543.0,28.9861,28.9966,28.9599,28.9914,78543.0
2015-09-16 15:35:00,55.29,55.3,55.2,55.21,83388.0,28.9861,28.9914,28.939,28.9442,83388.0
2015-09-16 15:40:00,55.21,55.25,55.15,55.18,176484.0,28.9442,28.9652,28.9127,28.9285,176484.0
2015-09-16 15:45:00,55.17,55.21,55.15,55.19,147768.0,28.9232,28.9442,28.9127,28.9337,147768.0
2015-09-16 15:50:00,55.19,55.24,55.15,55.23,272093.0,28.9337,28.9599,28.9127,28.9547,272093.0
2015-09-16 15:55:00,55.23,55.38,55.19,55.36,894890.0,28.9547,29.0333,28.9337,29.0228,894890.0
2015-09-17 09:30:00,55.22,55.24,54.98,54.98,697112.0,28.9494,28.9599,28.8236,28.8236,697112.0
2015-09-17 09:35:00,54.99,55.01,54.78,54.82,86193.0,28.8289,28.8393,28.7188,28.7397,86193.0
2015-09-17 09:40:00,54.81,54.92,54.78,54.87,132458.0,28.7345,28.7922,28.7188,28.7659,132458.0
2015-09-17 09:45:00,54.88,54.91,54.76,54.77,86302.0,28.7712,28.7869,28.7083,28.7135,86302.0
2015-09-17 09:50:00,54.76,54.85,54.72,54.73,65045.0,28.7083,28.7555,28.6873,28.6926,65045.0
2015-09-17 09:55:00,54.73,54.79,54.68,54.71,55184.0,28.6926,28.724,28.6663,28.6821,55184.0
2015-09-17 10:00:00,54.72,54.86,54.71,54.81,40105.0,28.6873,28.7607,28.6821,28.7345,40105.0
2015-09-17 10:05:00,54.81,54.82,54.72,54.76,57517.0,28.7345,28.7397,28.6873,28.7083,57517.0
2015-09-17 10:10:00,54.76,54.77,54.7,54.73,60772.0,28.7083,28.7135,28.6768,28.6926,60772.0
2015-09-17 10:15:00,54.72,54.81,54.72,54.77,55778.0,28.6873,28.7345,28.6873,28.7135,55778.0
2015-09-17 10:20:00,54.78,54.79,54.72,54.73,49512.0,28.7188,28.724,28.6873,28.6926,49512.0
2015-09-17 10:25:00,54.73,54.76,54.68,54.68,56397.0,28.6926,28.7083,28.6663,28.6663,56397.0
2015-09-17 10:30:00,54.68,54.72,54.64,54.7,62135.0,28.6663,28.6873,28.6454,28.6768,62135.0
2015-09-17 10:35:00,54.7,54.75,54.67,54.67,37376.0,28.6768,28.703,28.6611,28.6611,37376.0
2015-09-17 10:40:00,54.68,54.73,54.66,54.71,29478.0,28.6663,28.6926,28.6559,28.6821,29478.0
2015-09-17 10:45:00,54.71,54.71,54.66,54.68,36906.0,28.6821,28.6821,28.6559,28.6663,36906.0
2015-09-17 10:50:00,54.68,54.68,54.66,54.67,35231.0,28.6663,28.6663,28.6559,28.6611,35231.0
2015-09-17 10:55:00,54.66,54.67,54.61,54.62,57877.0,28.6559,28.6611,28.6296,28.6349,57877.0
2015-09-17 11:00:00,54.63,54.64,54.58,54.6,45463.0,28.6401,28.6454,28.6139,28.6244,45463.0
2015-09-17 11:05:00,54.61,54.62,54.58,54.58,46125.0,28.6296,28.6349,28.6139,28.6139,46125.0
2015-09-17 11:10:00,54.59,54.59,54.47,54.51,125786.0,28.6192,28.6192,28.5562,28.5772,125786.0
2015-09-17 11:15:00,54.52,54.61,54.52,54.61,64599.0,28.5825,28.6296,28.5825,28.6296,64599.0
2015-09-17 11:20:00,54.6,54.78,54.58,54.78,123365.0,28.6244,28.7188,28.6139,28.7188,123365.0
2015-09-17 11:25:00,54.77,54.82,54.69,54.7,53414.0,28.7135,28.7397,28.6716,28.6768,53414.0
2015-09-17 11:30:00,54.7,54.76,54.66,54.73,43381.0,28.6768,28.7083,28.6559,28.6926,43381.0
2015-09-17 11:35:00,54.72,54.77,54.68,54.7,42815.0,28.6873,28.7135,28.6663,28.6768,42815.0
2015-09-17 11:40:00,54.7,54.73,54.69,54.73,19756.0,28.6768,28.6926,28.6716,28.6926,19756.0
2015-09-17 11:45:00,54.73,54.77,54.72,54.75,26597.0,28.6926,28.7135,28.6873,28.703,26597.0
2015-09-17 11:50:00,54.75,54.77,54.69,54.71,48215.0,28.703,28.7135,28.6716,28.6821,48215.0
2015-09-17 11:55:00,54.7,54.71,54.68,54.68,33405.0,28.6768,28.6821,28.6663,28.6663,33405.0
2015-09-17 12:00:00,54.69,54.71,54.68,54.7,41653.0,28.6716,28.6821,28.6663,28.6768,41653.0
2015-09-17 12:05:00,54.7,54.79,54.69,54.72,39561.0,28.6768,28.724,28.6716,28.6873,39561.0
2015-09-17 12:10:00,54.73,54.74,54.7,54.73,81230.0,28.6926,28.6978,28.6768,28.6926,81230.0
2015-09-17 12:15:00,54.72,54.74,54.7,54.71,77352.0,28.6873,28.6978,28.6768,28.6821,77352.0
2015-09-17 12:20:00,54.72,54.73,54.7,54.7,33737.0,28.6873,28.6926,28.6768,28.6768,33737.0
2015-09-17 12:25:00,54.71,54.73,54.7,54.73,13289.0,28.6821,28.6926,28.6768,28.6926,13289.0
2015-09-17 12:30:00,54.72,54.78,54.71,54.74,36219.0,28.6873,28.7188,28.6821,28.6978,36219.0
2015-09-17 12:35:00,54.75,54.75,54.69,54.7,16647.0,28.703,28.703,28.6716,28.6768,16647.0
2015-09-17 12:40:00,54.7,54.76,54.69,54.76,87048.0,28.6768,28.7083,28.6716,28.7083,87048.0
2015-09-17 12:45:00,54.75,54.79,54.74,54.79,31036.0,28.703,28.724,28.6978,28.724,31036.0
2015-09-17 12:50:00,54.79,55.0,54.76,54.95,302753.0,28.724,28.8341,28.7083,28.8079,302753.0
2015-09-17 12:55:00,54.94,54.99,54.86,54.86,40883.0,28.8026,28.8289,28.7607,28.7607,40883.0
2015-09-17 13:00:00,54.86,54.86,54.74,54.77,76853.0,28.7607,28.7607,28.6978,28.7135,76853.0
2015-09-17 13:05:00,54.76,54.87,54.76,54.86,29619.0,28.7083,28.7659,28.7083,28.7607,29619.0
2015-09-17 13:10:00,54.85,54.85,54.79,54.8,32354.0,28.7555,28.7555,28.724,28.7293,32354.0
2015-09-17 13:15:00,54.8,54.83,54.79,54.81,48666.0,28.7293,28.745,28.724,28.7345,48666.0
2015-09-17 13:20:00,54.82,54.87,54.79,54.8,37481.0,28.7397,28.7659,28.724,28.7293,37481.0
2015-09-17 13:25:00,54.8,54.85,54.8,54.83,101376.0,28.7293,28.7555,28.7293,28.745,101376.0
2015-09-17 13:30:00,54.83,54.89,54.83,54.87,48852.0,28.745,28.7764,28.745,28.7659,48852.0
2015-09-17 13:35:00,54.86,54.9,54.83,54.84,71903.0,28.7607,28.7817,28.745,28.7502,71903.0
2015-09-17 13:40:00,54.84,54.86,54.76,54.77,35210.0,28.7502,28.7607,28.7083,28.7135,35210.0
2015-09-17 13:45:00,54.78,54.8,54.74,54.79,46680.0,28.7188,28.7293,28.6978,28.724,46680.0
2015-09-17 13:50:00,54.8,54.83,54.74,54.8,69195.0,28.7293,28.745,28.6978,28.7293,69195.0
2015-09-17 13:55:00,54.79,54.83,54.68,54.71,38391.0,28.724,28.745,28.6663,28.6821,38391.0
2015-09-17 14:00:00,54.7,55.03,54.4,54.61,167767.0,28.6768,28.8498,28.5195,28.6296,167767.0
2015-09-17 14:05:00,54.63,54.81,54.58,54.81,150756.0,28.6401,28.7345,28.6139,28.7345,150756.0
2015-09-17 14:10:00,54.81,54.99,54.8,54.84,97213.0,28.7345,28.8289,28.7293,28.7502,97213.0
2015-09-17 14:15:00,54.85,55.01,54.77,54.9,92346.0,28.7555,28.8393,28.7135,28.7817,92346.0
2015-09-17 14:20:00,54.9,55.0,54.86,54.92,79373.0,28.7817,28.8341,28.7607,28.7922,79373.0
2015-09-17 14:25:00,54.91,54.96,54.84,54.85,98197.0,28.7869,28.8131,28.7502,28.7555,98197.0
2015-09-17 14:30:00,54.85,55.0,54.84,55.0,138618.0,28.7555,28.8341,28.7502,28.8341,138618.0
2015-09-17 14:35:00,54.99,55.02,54.89,54.91,120244.0,28.8289,28.8446,28.7764,28.7869,120244.0
2015-09-17 14:40:00,54.92,55.23,54.91,55.19,128781.0,28.7922,28.9547,28.7869,28.9337,128781.0
2015-09-17 14:45:00,55.19,55.36,55.17,55.28,171699.0,28.9337,29.0228,28.9232,28.9809,171699.0
2015-09-17 14:50:00,55.28,55.28,55.2,55.23,99687.0,28.9809,28.9809,28.939,28.9547,99687.0
2015-09-17 14:55:00,55.23,55.24,55.1,55.22,102272.0,28.9547,28.9599,28.8865,28.9494,102272.0
2015-09-17 15:00:00,55.22,55.22,55.04,55.07,221046.0,28.9494,28.9494,28.8551,28.8708,221046.0
2015-09-17 15:05:00,55.08,55.1,54.99,55.06,125341.0,28.876,28.8865,28.8289,28.8656,125341.0
2015-09-17 15:10:00,55.05,55.11,54.8,54.82,244312.0,28.8603,28.8918,28.7293,28.7397,244312.0
2015-09-17 15:15:00,54.81,54.91,54.73,54.89,221201.0,28.7345,28.7869,28.6926,28.7764,221201.0
2015-09-17 15:20:00,54.89,54.89,54.41,54.56,482064.0,28.7764,28.7764,28.5248,28.6034,482064.0
2015-09-17 15:25:00,54.55,54.89,54.54,54.85,245415.0,28.5982,28.7764,28.5929,28.7555,245415.0
2015-09-17 15:30:00,54.84,54.98,54.75,54.96,223382.0,28.7502,28.8236,28.703,28.8131,223382.0
2015-09-17 15:35:00,54.95,54.96,54.7,54.78,187922.0,28.8079,28.8131,28.6768,28.7188,187922.0
2015-09-17 15:40:00,54.78,54.86,54.7,54.8,188533.0,28.7188,28.7607,28.6768,28.7293,188533.0
2015-09-17 15:45:00,54.79,54.82,54.7,54.74,172680.0,28.724,28.7397,28.6768,28.6978,172680.0
2015-09-17 15:50:00,54.73,54.75,54.53,54.55,308501.0,28.6926,28.703,28.5877,28.5982,308501.0
2015-09-17 15:55:00,54.55,54.73,54.54,54.71,566888.0,28.5982,28.6926,28.5929,28.6821,566888.0
2015-09-18 09:30:00,54.0,54.64,54.0,54.41,2338844.0,28.3098,28.6454,28.3098,28.5248,2338844.0
2015-09-18 09:35:00,54.41,54.59,54.27,54.55,110368.0,28.5248,28.6192,28.4514,28.5982,110368.0
2015-09-18 09:40:00,54.56,54.74,54.55,54.64,92675.0,28.6034,28.6978,28.5982,28.6454,92675.0
2015-09-18 09:45:00,54.65,54.76,54.64,54.69,66425.0,28.6506,28.7083,28.6454,28.6716,66425.0
2015-09-18 09:50:00,54.69,54.87,54.62,54.83,131850.0,28.6716,28.7659,28.6349,28.745,131850.0
2015-09-18 09:55:00,54.83,54.92,54.83,54.83,105435.0,28.745,28.7922,28.745,28.745,105435.0
2015-09-18 10:00:00,54.82,54.9,54.76,54.89,154061.0,28.7397,28.7817,28.7083,28.7764,154061.0
2015-09-18 10:05:00,54.89,55.08,54.87,55.05,221620.0,28.7764,28.876,28.7659,28.8603,221620.0
2015-09-18 10:10:00,55.05,55.14,55.04,55.04,87185.0,28.8603,28.9075,28.8551,28.8551,87185.0
2015-09-18 10:15:00,55.05,55.1,55.02,55.07,154721.0,28.8603,28.8865,28.8446,28.8708,154721.0
2015-09-18 10:20:00,55.06,55.14,55.03,55.09,153230.0,28.8656,28.9075,28.8498,28.8813,153230.0
2015-09-18 10:25:00,55.09,55.24,55.08,55.22,138284.0,28.8813,28.9599,28.876,28.9494,138284.0
2015-09-18 10:30:00,55.21,55.21,55.03,55.07,224040.0,28.9442,28.9442,28.8498,28.8708,224040.0
2015-09-18 10:35:00,55.07,55.07,54.85,54.85,98164.0,28.8708,28.8708,28.7555,28.7555,98164.0
2015-09-18 10:40:00,54.85,54.85,54.72,54.76,185351.0,28.7555,28.7555,28.6873,28.7083,185351.0
2015-09-18 10:45:00,54.76,54.8,54.75,54.77,31907.0,28.7083,28.7293,28.703,28.7135,31907.0
2015-09-18 10:50:00,54.77,54.81,54.73,54.73,38551.0,28.7135,28.7345,28.6926,28.6926,38551.0
2015-09-18 10:55:00,54.73,54.77,54.65,54.72,59613.0,28.6926,28.7135,28.6506,28.6873,59613.0
2015-09-18 11:00:00,54.71,54.77,54.69,54.73,49543.0,28.6821,28.7135,28.6716,28.6926,49543.0
2015-09-18 11:05:00,54.73,54.78,54.65,54.67,46078.0,28.6926,28.7188,28.6506,28.6611,46078.0
2015-09-18 11:10:00,54.67,54.74,54.63,54.73,57514.0,28.6611,28.6978,28.6401,28.6926,57514.0
2015-09-18 11:15:00,54.73,54.75,54.65,54.72,50856.0,28.6926,28.703,28.6506,28.6873,50856.0
2015-09-18 11:20:00,54.72,54.74,54.66,54.7,47426.0,28.6873,28.6978,28.6559,28.6768,47426.0
2015-09-18 11:25:00,54.7,54.75,54.57,54.57,66237.0,28.6768,28.703,28.6087,28.6087,66237.0
2015-09-18 11:30:00,54.57,54.57,54.47,54.51,58299.0,28.6087,28.6087,28.5562,28.5772,58299.0
2015-09-18 11:35:00,54.52,54.57,54.45,54.56,31839.0,28.5825,28.6087,28.5458,28.6034,31839.0
2015-09-18 11:40:00,54.57,54.86,54.53,54.66,187368.0,28.6087,28.7607,28.5877,28.6559,187368.0
2015-09-18 11:45:00,54.67,54.93,54.66,54.9,137155.0,28.6611,28.7974,28.6559,28.7817,137155.0
2015-09-18 11:50:00,54.9,54.91,54.79,54.81,73068.0,28.7817,28.7869,28.724,28.7345,73068.0
2015-09-18 11:55:00,54.8,54.85,54.77,54.8,47315.0,28.7293,28.7555,28.7135,28.7293,47315.0
2015-09-18 12:00:00,54.82,54.83,54.72,54.72,31444.0,28.7397,28.745,28.6873,28.6873,31444.0
2015-09-18 12:05:00,54.72,54.74,54.62,54.66,56796.0,28.6873,28.6978,28.6349,28.6559,56796.0
2015-09-18 12:10:00,54.66,54.66,54.5,54.54,65522.0,28.6559,28.6559,28.572,28.5929,65522.0
2015-09-18 12:15:00,54.54,54.54,54.47,54.48,37946.0,28.5929,28.5929,28.5562,28.5615,37946.0
2015-09-18 12:20:00,54.48,54.5,54.43,54.45,50625.0,28.5615,28.572,28.5353,28.5458,50625.0
2015-09-18 12:25:00,54.46,54.56,54.46,54.55,28851.0,28.551,28.6034,28.551,28.5982,28851.0
2015-09-18 12:30:00,54.55,54.56,54.49,54.53,31986.0,28.5982,28.6034,28.5667,28.5877,31986.0
2015-09-18 12:35:00,54.53,54.6,54.53,54.55,28656.0,28.5877,28.6244,28.5877,28.5982,28656.0
2015-09-18 12:40:00,54.54,54.58,54.47,54.48,46203.0,28.5929,28.6139,28.5562,28.5615,46203.0
2015-09-18 12:45:00,54.49,54.5,54.43,54.48,54141.0,28.5667,28.572,28.5353,28.5615,54141.0
2015-09-18 12:50:00,54.49,54.55,54.48,54.54,20488.0,28.5667,28.5982,28.5615,28.5929,20488.0
2015-09-18 12:55:00,54.54,54.57,54.5,54.55,25094.0,28.5929,28.6087,28.572,28.5982,25094.0
2015-09-18 13:00:00,54.54,54.64,54.5,54.63,33441.0,28.5929,28.6454,28.572,28.6401,33441.0
2015-09-18 13:05:00,54.63,54.65,54.56,54.6,18986.0,28.6401,28.6506,28.6034,28.6244,18986.0
2015-09-18 13:10:00,54.6,54.64,54.55,54.57,28937.0,28.6244,28.6454,28.5982,28.6087,28937.0
2015-09-18 13:15:00,54.57,54.63,54.53,54.59,24751.0,28.6087,28.6401,28.5877,28.6192,24751.0
2015-09-18 13:20:00,54.58,54.58,54.47,54.47,36087.0,28.6139,28.6139,28.5562,28.5562,36087.0
2015-09-18 13:25:00,54.48,54.59,54.48,54.58,35974.0,28.5615,28.6192,28.5615,28.6139,35974.0
2015-09-18 13:30:00,54.57,54.58,54.53,54.56,63882.0,28.6087,28.6139,28.5877,28.6034,63882.0
2015-09-18 13:35:00,54.56,54.56,54.48,54.48,52868.0,28.6034,28.6034,28.5615,28.5615,52868.0
2015-09-18 13:40:00,54.49,54.51,54.48,54.51,48422.0,28.5667,28.5772,28.5615,28.5772,48422.0
2015-09-18 13:45:00,54.51,54.53,54.44,54.45,58988.0,28.5772,28.5877,28.5405,28.5458,58988.0
2015-09-18 13:50:00,54.44,54.47,54.38,54.41,37614.0,28.5405,28.5562,28.5091,28.5248,37614.0
2015-09-18 13:55:00,54.4,54.4,54.28,54.32,51094.0,28.5195,28.5195,28.4566,28.4776,51094.0
2015-09-18 14:00:00,54.31,54.4,54.29,54.39,31065.0,28.4724,28.5195,28.4619,28.5143,31065.0
2015-09-18 14:05:00,54.39,54.47,54.38,54.41,33929.0,28.5143,28.5562,28.5091,28.5248,33929.0
2015-09-18 14:10:00,54.41,54.45,54.34,54.43,28247.0,28.5248,28.5458,28.4881,28.5353,28247.0
2015-09-18 14:15:00,54.42,54.48,54.39,54.43,36180.0,28.53,28.5615,28.5143,28.5353,36180.0
2015-09-18 14:20:00,54.43,54.53,54.42,54.51,51272.0,28.5353,28.5877,28.53,28.5772,51272.0
2015-09-18 14:25:00,54.51,54.55,54.47,54.48,34941.0,28.5772,28.5982,28.5562,28.5615,34941.0
2015-09-18 14:30:00,54.49,54.51,54.46,54.48,26996.0,28.5667,28.5772,28.551,28.5615,26996.0
2015-09-18 14:35:00,54.48,54.49,54.42,54.49,31276.0,28.5615,28.5667,28.53,28.5667,31276.0
2015-09-18 14:40:00,54.5,54.53,54.44,54.46,43318.0,28.572,28.5877,28.5405,28.551,43318.0
2015-09-18 14:45:00,54.46,54.47,54.35,54.35,59402.0,28.551,28.5562,28.4933,28.4933,59402.0
2015-09-18 14:50:00,54.35,54.37,54.31,54.34,64535.0,28.4933,28.5038,28.4724,28.4881,64535.0
2015-09-18 14:55:00,54.33,54.46,54.33,54.42,54224.0,28.4829,28.551,28.4829,28.53,54224.0
2015-09-18 15:00:00,54.42,54.49,54.35,54.35,65990.0,28.53,28.5667,28.4933,28.4933,65990.0
2015-09-18 15:05:00,54.35,54.37,54.25,54.26,61158.0,28.4933,28.5038,28.4409,28.4462,61158.0
2015-09-18 15:10:00,54.27,54.36,54.27,54.34,54842.0,28.4514,28.4986,28.4514,28.4881,54842.0
2015-09-18 15:15:00,54.33,54.36,54.26,54.28,58996.0,28.4829,28.4986,28.4462,28.4566,58996.0
2015-09-18 15:20:00,54.29,54.31,54.22,54.29,91875.0,28.4619,28.4724,28.4252,28.4619,91875.0
2015-09-18 15:25:00,54.28,54.33,54.23,54.26,78620.0,28.4566,28.4829,28.4304,28.4462,78620.0
2015-09-18 15:30:00,54.26,54.28,54.14,54.17,113336.0,28.4462,28.4566,28.3832,28.399,113336.0
2015-09-18 15:35:00,54.16,54.16,54.07,54.08,115118.0,28.3937,28.3937,28.3465,28.3518,115118.0
2015-09-18 15:40:00,54.08,54.08,53.95,53.95,234710.0,28.3518,28.3518,28.2836,28.2836,234710.0
2015-09-18 15:45:00,53.95,54.01,53.88,53.94,282055.0,28.2836,28.3151,28.2469,28.2784,282055.0
2015-09-18 15:50:00,53.95,54.12,53.92,54.08,360579.0,28.2836,28.3728,28.2679,28.3518,360579.0
2015-09-18 15:55:00,54.07,54.11,53.99,54.1,792955.0,28.3465,28.3675,28.3046,28.3623,792955.0
2015-09-21 09:30:00,54.49,54.67,54.35,54.54,157164.0,28.5667,28.6611,28.4933,28.5929,157164.0
2015-09-21 09:35:00,54.52,54.7,54.5,54.53,65663.0,28.5825,28.6768,28.572,28.5877,65663.0
2015-09-21 09:40:00,54.53,54.6,54.51,54.56,50545.0,28.5877,28.6244,28.5772,28.6034,50545.0
2015-09-21 09:45:00,54.57,54.7,54.57,54.65,44643.0,28.6087,28.6768,28.6087,28.6506,44643.0
2015-09-21 09:50:00,54.66,54.72,54.56,54.56,48494.0,28.6559,28.6873,28.6034,28.6034,48494.0
2015-09-21 09:55:00,54.57,54.62,54.4,54.4,54373.0,28.6087,28.6349,28.5195,28.5195,54373.0
2015-09-21 10:00:00,54.41,54.44,54.31,54.43,61943.0,28.5248,28.5405,28.4724,28.5353,61943.0
2015-09-21 10:05:00,54.45,54.48,54.4,54.41,39949.0,28.5458,28.5615,28.5195,28.5248,39949.0
2015-09-21 10:10:00,54.41,54.42,54.35,54.35,39649.0,28.5248,28.53,28.4933,28.4933,39649.0
2015-09-21 10:15:00,54.35,54.38,54.28,54.34,43403.0,28.4933,28.5091,28.4566,28.4881,43403.0
2015-09-21 10:20:00,54.34,54.36,54.3,54.31,39309.0,28.4881,28.4986,28.4671,28.4724,39309.0
2015-09-21 10:25:00,54.31,54.45,54.29,54.41,41109.0,28.4724,28.5458,28.4619,28.5248,41109.0
2015-09-21 10:30:00,54.4,54.56,54.4,54.55,33770.0,28.5195,28.6034,28.5195,28.5982,33770.0
2015-09-21 10:35:00,54.55,54.68,54.53,54.61,75397.0,28.5982,28.6663,28.5877,28.6296,75397.0
2015-09-21 10:40:00,54.62,54.65,54.61,54.62,32211.0,28.6349,28.6506,28.6296,28.6349,32211.0
2015-09-21 10:45:00,54.62,54.64,54.59,54.64,30702.0,28.6349,28.6454,28.6192,28.6454,30702.0
2015-09-21 10:50:00,54.64,54.67,54.59,54.6,22626.0,28.6454,28.6611,28.6192,28.6244,22626.0
2015-09-21 10:55:00,54.61,54.62,54.53,54.54,26767.0,28.6296,28.6349,28.5877,28.5929,26767.0
2015-09-21 11:00:00,54.54,54.57,54.53,54.54,21338.0,28.5929,28.6087,28.5877,28.5929,21338.0
2015-09-21 11:05:00,54.53,54.57,54.52,54.53,40720.0,28.5877,28.6087,28.5825,28.5877,40720.0
2015-09-21 11:10:00,54.53,54.58,54.51,54.57,36781.0,28.5877,28.6139,28.5772,28.6087,36781.0
2015-09-21 11:15:00,54.58,54.58,54.53,54.58,23066.0,28.6139,28.6139,28.5877,28.6139,23066.0
2015-09-21 11:20:00,54.59,54.6,54.51,54.57,27312.0,28.6192,28.6244,28.5772,28.6087,27312.0
2015-09-21 11:25:00,54.57,54.59,54.51,54.55,38739.0,28.6087,28.6192,28.5772,28.5982,38739.0
2015-09-21 11:30:00,54.55,54.59,54.45,54.47,52785.0,28.5982,28.6192,28.5458,28.5562,52785.0
2015-09-21 11:35:00,54.46,54.49,54.42,54.46,23376.0,28.551,28.5667,28.53,28.551,23376.0
2015-09-21 11:40:00,54.46,54.51,54.45,54.49,32192.0,28.551,28.5772,28.5458,28.5667,32192.0
2015-09-21 11:45:00,54.49,54.5,54.43,54.49,25671.0,28.5667,28.572,28.5353,28.5667,25671.0
2015-09-21 11:50:00,54.5,54.5,54.46,54.48,23152.0,28.572,28.572,28.551,28.5615,23152.0
2015-09-21 11:55:00,54.47,54.49,54.44,54.48,32374.0,28.5562,28.5667,28.5405,28.5615,32374.0
2015-09-21 12:00:00,54.47,54.47,54.36,54.39,44155.0,28.5562,28.5562,28.4986,28.5143,44155.0
2015-09-21 12:05:00,54.38,54.42,54.36,54.39,43203.0,28.5091,28.53,28.4986,28.5143,43203.0
2015-09-21 12:10:00,54.4,54.42,54.38,54.42,19484.0,28.5195,28.53,28.5091,28.53,19484.0
2015-09-21 12:15:00,54.41,54.44,54.38,54.39,25743.0,28.5248,28.5405,28.5091,28.5143,25743.0
2015-09-21 12:20:00,54.4,54.48,54.39,54.48,46630.0,28.5195,28.5615,28.5143,28.5615,46630.0
2015-09-21 12:25:00,54.47,54.49,54.43,54.45,23269.0,28.5562,28.5667,28.5353,28.5458,23269.0
2015-09-21 12:30:00,54.44,54.45,54.4,54.44,27055.0,28.5405,28.5458,28.5195,28.5405,27055.0
2015-09-21 12:35:00,54.45,54.47,54.41,54.46,19862.0,28.5458,28.5562,28.5248,28.551,19862.0
2015-09-21 12:40:00,54.46,54.52,54.44,54.52,27541.0,28.551,28.5825,28.5405,28.5825,27541.0
2015-09-21 12:45:00,54.51,54.52,54.48,54.48,31083.0,28.5772,28.5825,28.5615,28.5615,31083.0
2015-09-21 12:50:00,54.48,54.49,54.36,54.43,46885.0,28.5615,28.5667,28.4986,28.5353,46885.0
2015-09-21 12:55:00,54.44,54.44,54.35,54.38,36474.0,28.5405,28.5405,28.4933,28.5091,36474.0
2015-09-21 13:00:00,54.37,54.41,54.34,54.41,22650.0,28.5038,28.5248,28.4881,28.5248,22650.0
2015-09-21 13:05:00,54.4,54.46,54.39,54.43,23057.0,28.5195,28.551,28.5143,28.5353,23057.0
2015-09-21 13:10:00,54.42,54.48,54.39,54.48,31611.0,28.53,28.5615,28.5143,28.5615,31611.0
2015-09-21 13:15:00,54.46,54.56,54.45,54.53,21293.0,28.551,28.6034,28.5458,28.5877,21293.0
2015-09-21 13:20:00,54.53,54.55,54.5,54.54,39640.0,28.5877,28.5982,28.572,28.5929,39640.0
2015-09-21 13:25:00,54.53,54.57,54.53,54.54,31989.0,28.5877,28.6087,28.5877,28.5929,31989.0
2015-09-21 13:30:00,54.56,54.56,54.53,54.53,15010.0,28.6034,28.6034,28.5877,28.5877,15010.0
2015-09-21 13:35:00,54.54,54.63,54.54,54.62,37658.0,28.5929,28.6401,28.5929,28.6349,37658.0
2015-09-21 13:40:00,54.62,54.67,54.6,54.66,29945.0,28.6349,28.6611,28.6244,28.6559,29945.0
2015-09-21 13:45:00,54.66,54.7,54.64,54.66,31387.0,28.6559,28.6768,28.6454,28.6559,31387.0
2015-09-21 13:50:00,54.65,54.69,54.63,54.69,37808.0,28.6506,28.6716,28.6401,28.6716,37808.0
2015-09-21 13:55:00,54.68,54.7,54.64,54.69,42392.0,28.6663,28.6768,28.6454,28.6716,42392.0
2015-09-21 14:00:00,54.68,54.72,54.67,54.7,44926.0,28.6663,28.6873,28.6611,28.6768,44926.0
2015-09-21 14:05:00,54.69,54.71,54.68,54.69,28716.0,28.6716,28.6821,28.6663,28.6716,28716.0
2015-09-21 14:10:00,54.68,54.69,54.64,54.68,43778.0,28.6663,28.6716,28.6454,28.6663,43778.0
2015-09-21 14:15:00,54.67,54.74,54.67,54.71,45620.0,28.6611,28.6978,28.6611,28.6821,45620.0
2015-09-21 14:20:00,54.72,54.76,54.72,54.74,35783.0,28.6873,28.7083,28.6873,28.6978,35783.0
2015-09-21 14:25:00,54.74,54.75,54.7,54.71,24089.0,28.6978,28.703,28.6768,28.6821,24089.0
2015-09-21 14:30:00,54.71,54.82,54.68,54.79,47168.0,28.6821,28.7397,28.6663,28.724,47168.0
2015-09-21 14:35:00,54.79,54.85,54.79,54.84,46450.0,28.724,28.7555,28.724,28.7502,46450.0
2015-09-21 14:40:00,54.84,54.84,54.8,54.8,16759.0,28.7502,28.7502,28.7293,28.7293,16759.0
2015-09-21 14:45:00,54.81,54.86,54.78,54.86,32055.0,28.7345,28.7607,28.7188,28.7607,32055.0
2015-09-21 14:50:00,54.85,54.94,54.85,54.9,44499.0,28.7555,28.8026,28.7555,28.7817,44499.0
2015-09-21 14:55:00,54.9,54.92,54.85,54.86,22444.0,28.7817,28.7922,28.7555,28.7607,22444.0
2015-09-21 15:00:00,54.86,54.86,54.83,54.85,26489.0,28.7607,28.7607,28.745,28.7555,26489.0
2015-09-21 15:05:00,54.86,54.94,54.84,54.92,39343.0,28.7607,28.8026,28.7502,28.7922,39343.0
2015-09-21 15:10:00,54.93,54.96,54.89,54.89,36763.0,28.7974,28.8131,28.7764,28.7764,36763.0
2015-09-21 15:15:00,54.89,54.96,54.85,54.91,99652.0,28.7764,28.8131,28.7555,28.7869,99652.0
2015-09-21 15:20:00,54.91,54.93,54.85,54.87,39174.0,28.7869,28.7974,28.7555,28.7659,39174.0
2015-09-21 15:25:00,54.87,54.93,54.87,54.92,33882.0,28.7659,28.7974,28.7659,28.7922,33882.0
2015-09-21 15:30:00,54.93,54.94,54.76,54.77,67646.0,28.7974,28.8026,28.7083,28.7135,67646.0
2015-09-21 15:35:00,54.77,54.79,54.71,54.74,68663.0,28.7135,28.724,28.6821,28.6978,68663.0
2015-09-21 15:40:00,54.74,54.76,54.7,54.74,60302.0,28.6978,28.7083,28.6768,28.6978,60302.0
2015-09-21 15:45:00,54.73,54.78,54.71,54.72,95137.0,28.6926,28.7188,28.6821,28.6873,95137.0
2015-09-21 15:50:00,54.72,54.75,54.68,54.7,85659.0,28.6873,28.703,28.6663,28.6768,85659.0
2015-09-21 15:55:00,54.71,54.82,54.7,54.81,178447.0,28.6821,28.7397,28.6768,28.7345,178447.0
2015-09-22 09:30:00,54.19,54.38,54.1,54.26,152168.0,28.4095,28.5091,28.3623,28.4462,152168.0
2015-09-22 09:35:00,54.25,54.43,54.19,54.4,74207.0,28.4409,28.5353,28.4095,28.5195,74207.0
2015-09-22 09:40:00,54.39,54.55,54.38,54.5,83814.0,28.5143,28.5982,28.5091,28.572,83814.0
2015-09-22 09:45:00,54.51,54.53,54.47,54.48,75860.0,28.5772,28.5877,28.5562,28.5615,75860.0
2015-09-22 09:50:00,54.47,54.47,54.37,54.39,59304.0,28.5562,28.5562,28.5038,28.5143,59304.0
2015-09-22 09:55:00,54.38,54.4,54.29,54.32,46776.0,28.5091,28.5195,28.4619,28.4776,46776.0
2015-09-22 10:00:00,54.31,54.34,54.23,54.24,30231.0,28.4724,28.4881,28.4304,28.4357,30231.0
2015-09-22 10:05:00,54.23,54.28,54.19,54.24,28262.0,28.4304,28.4566,28.4095,28.4357,28262.0
2015-09-22 10:10:00,54.23,54.28,54.21,54.21,36158.0,28.4304,28.4566,28.4199,28.4199,36158.0
2015-09-22 10:15:00,54.21,54.22,54.14,54.15,52409.0,28.4199,28.4252,28.3832,28.3885,52409.0
2015-09-22 10:20:00,54.15,54.2,54.11,54.19,40315.0,28.3885,28.4147,28.3675,28.4095,40315.0
2015-09-22 10:25:00,54.19,54.19,54.08,54.1,53577.0,28.4095,28.4095,28.3518,28.3623,53577.0
2015-09-22 10:30:00,54.09,54.09,54.0,54.02,52299.0,28.357,28.357,28.3098,28.3203,52299.0
2015-09-22 10:35:00,54.02,54.03,53.97,53.99,52861.0,28.3203,28.3256,28.2941,28.3046,52861.0
2015-09-22 10:40:00,53.99,53.99,53.89,53.96,126298.0,28.3046,28.3046,28.2522,28.2889,126298.0
2015-09-22 10:45:00,53.96,53.98,53.89,53.96,53100.0,28.2889,28.2994,28.2522,28.2889,53100.0
2015-09-22 10:50:00,53.95,54.04,53.93,54.02,48666.0,28.2836,28.3308,28.2731,28.3203,48666.0
2015-09-22 10:55:00,54.03,54.07,53.99,54.0,35784.0,28.3256,28.3465,28.3046,28.3098,35784.0
2015-09-22 11:00:00,54.0,54.02,53.95,54.02,23832.0,28.3098,28.3203,28.2836,28.3203,23832.0
2015-09-22 11:05:00,54.03,54.07,54.01,54.04,45887.0,28.3256,28.3465,28.3151,28.3308,45887.0
2015-09-22 11:10:00,54.04,54.14,54.03,54.06,38785.0,28.3308,28.3832,28.3256,28.3413,38785.0
2015-09-22 11:15:00,54.07,54.1,54.04,54.07,36440.0,28.3465,28.3623,28.3308,28.3465,36440.0
2015-09-22 11:20:00,54.07,54.08,53.97,53.98,30162.0,28.3465,28.3518,28.2941,28.2994,30162.0
2015-09-22 11:25:00,53.98,54.01,53.95,53.95,35296.0,28.2994,28.3151,28.2836,28.2836,35296.0
2015-09-22 11:30:00,53.96,54.0,53.91,53.93,61597.0,28.2889,28.3098,28.2627,28.2731,61597.0
2015-09-22 11:35:00,53.93,54.01,53.92,53.95,47606.0,28.2731,28.3151,28.2679,28.2836,47606.0
2015-09-22 11:40:00,53.96,53.96,53.91,53.94,56075.0,28.2889,28.2889,28.2627,28.2784,56075.0
2015-09-22 11:45:00,53.93,54.01,53.92,54.01,37988.0,28.2731,28.3151,28.2679,28.3151,37988.0
2015-09-22 11:50:00,54.01,54.06,53.99,54.04,20038.0,28.3151,28.3413,28.3046,28.3308,20038.0
2015-09-22 11:55:00,54.04,54.1,54.02,54.08,25065.0,28.3308,28.3623,28.3203,28.3518,25065.0
2015-09-22 12:00:00,54.09,54.09,54.03,54.07,44567.0,28.357,28.357,28.3256,28.3465,44567.0
2015-09-22 12:05:00,54.06,54.24,54.06,54.22,36906.0,28.3413,28.4357,28.3413,28.4252,36906.0
2015-09-22 12:10:00,54.23,54.27,54.19,54.19,29846.0,28.4304,28.4514,28.4095,28.4095,29846.0
2015-09-22 12:15:00,54.19,54.22,54.14,54.21,24794.0,28.4095,28.4252,28.3832,28.4199,24794.0
2015-09-22 12:20:00,54.21,54.24,54.16,54.18,13308.0,28.4199,28.4357,28.3937,28.4042,13308.0
2015-09-22 12:25:00,54.19,54.19,54.07,54.08,26951.0,28.4095,28.4095,28.3465,28.3518,26951.0
2015-09-22 12:30:00,54.09,54.1,54.02,54.03,25740.0,28.357,28.3623,28.3203,28.3256,25740.0
2015-09-22 12:35:00,54.03,54.08,54.03,54.07,12244.0,28.3256,28.3518,28.3256,28.3465,12244.0
2015-09-22 12:40:00,54.08,54.12,54.06,54.11,39938.0,28.3518,28.3728,28.3413,28.3675,39938.0
2015-09-22 12:45:00,54.11,54.11,54.01,54.02,19938.0,28.3675,28.3675,28.3151,28.3203,19938.0
2015-09-22 12:50:00,54.02,54.02,53.91,53.93,55035.0,28.3203,28.3203,28.2627,28.2731,55035.0
2015-09-22 12:55:00,53.94,53.98,53.92,53.95,21246.0,28.2784,28.2994,28.2679,28.2836,21246.0
2015-09-22 13:00:00,53.96,54.06,53.94,54.06,23617.0,28.2889,28.3413,28.2784,28.3413,23617.0
2015-09-22 13:05:00,54.06,54.09,54.02,54.04,23719.0,28.3413,28.357,28.3203,28.3308,23719.0
2015-09-22 13:10:00,54.03,54.11,54.03,54.08,23776.0,28.3256,28.3675,28.3256,28.3518,23776.0
2015-09-22 13:15:00,54.08,54.12,54.05,54.11,26296.0,28.3518,28.3728,28.3361,28.3675,26296.0
2015-09-22 13:20:00,54.11,54.12,54.05,54.09,31392.0,28.3675,28.3728,28.3361,28.357,31392.0
2015-09-22 13:25:00,54.08,54.08,54.01,54.03,36363.0,28.3518,28.3518,28.3151,28.3256,36363.0
2015-09-22 13:30:00,54.02,54.06,54.01,54.04,18875.0,28.3203,28.3413,28.3151,28.3308,18875.0
2015-09-22 13:35:00,54.04,54.07,54.02,54.05,19328.0,28.3308,28.3465,28.3203,28.3361,19328.0
2015-09-22 13:40:00,54.04,54.13,54.04,54.12,27940.0,28.3308,28.378,28.3308,28.3728,27940.0
2015-09-22 13:45:00,54.12,54.13,54.07,54.08,17729.0,28.3728,28.378,28.3465,28.3518,17729.0
2015-09-22 13:50:00,54.07,54.08,54.04,54.07,34297.0,28.3465,28.3518,28.3308,28.3465,34297.0
2015-09-22 13:55:00,54.06,54.11,54.06,54.08,25283.0,28.3413,28.3675,28.3413,28.3518,25283.0
2015-09-22 14:00:00,54.08,54.11,54.02,54.09,28877.0,28.3518,28.3675,28.3203,28.357,28877.0
2015-09-22 14:05:00,54.08,54.11,54.02,54.02,34866.0,28.3518,28.3675,28.3203,28.3203,34866.0
2015-09-22 14:10:00,54.01,54.02,53.94,53.98,46606.0,28.3151,28.3203,28.2784,28.2994,46606.0
2015-09-22 14:15:00,53.99,54.03,53.97,53.99,44940.0,28.3046,28.3256,28.2941,28.3046,44940.0
2015-09-22 14:20:00,54.0,54.01,53.97,54.0,39386.0,28.3098,28.3151,28.2941,28.3098,39386.0
2015-09-22 14:25:00,54.01,54.06,53.96,54.04,41907.0,28.3151,28.3413,28.2889,28.3308,41907.0
2015-09-22 14:30:00,54.04,54.18,54.03,54.13,71791.0,28.3308,28.4042,28.3256,28.378,71791.0
2015-09-22 14:35:00,54.13,54.19,54.11,54.18,54298.0,28.378,28.4095,28.3675,28.4042,54298.0
2015-09-22 14:40:00,54.17,54.2,54.13,54.16,59847.0,28.399,28.4147,28.378,28.3937,59847.0
2015-09-22 14:45:00,54.16,54.19,54.06,54.07,53024.0,28.3937,28.4095,28.3413,28.3465,53024.0
2015-09-22 14:50:00,54.06,54.1,54.04,54.05,31786.0,28.3413,28.3623,28.3308,28.3361,31786.0
2015-09-22 14:55:00,54.05,54.13,54.02,54.13,69682.0,28.3361,28.378,28.3203,28.378,69682.0
2015-09-22 15:00:00,54.13,54.14,54.09,54.14,27389.0,28.378,28.3832,28.357,28.3832,27389.0
2015-09-22 15:05:00,54.14,54.16,54.08,54.1,42310.0,28.3832,28.3937,28.3518,28.3623,42310.0
2015-09-22 15:10:00,54.1,54.1,54.02,54.05,57654.0,28.3623,28.3623,28.3203,28.3361,57654.0
2015-09-22 15:15:00,54.05,54.09,54.02,54.05,37528.0,28.3361,28.357,28.3203,28.3361,37528.0
2015-09-22 15:20:00,54.05,54.1,54.03,54.1,48950.0,28.3361,28.3623,28.3256,28.3623,48950.0
2015-09-22 15:25:00,54.1,54.17,54.1,54.17,69488.0,28.3623,28.399,28.3623,28.399,69488.0
2015-09-22 15:30:00,54.17,54.25,54.16,54.24,79637.0,28.399,28.4409,28.3937,28.4357,79637.0
2015-09-22 15:35:00,54.25,54.29,54.21,54.27,75919.0,28.4409,28.4619,28.4199,28.4514,75919.0
2015-09-22 15:40:00,54.28,54.3,54.22,54.27,75108.0,28.4566,28.4671,28.4252,28.4514,75108.0
2015-09-22 15:45:00,54.27,54.28,54.17,54.21,99749.0,28.4514,28.4566,28.399,28.4199,99749.0
2015-09-22 15:50:00,54.2,54.21,54.11,54.14,138674.0,28.4147,28.4199,28.3675,28.3832,138674.0
2015-09-22 15:55:00,54.14,54.28,54.13,54.19,257685.0,28.3832,28.4566,28.378,28.4095,257685.0
2015-09-23 09:30:00,54.07,54.36,54.04,54.2,115465.0,28.3465,28.4986,28.3308,28.4147,115465.0
2015-09-23 09:35:00,54.2,54.3,54.11,54.15,62856.0,28.4147,28.4671,28.3675,28.3885,62856.0
2015-09-23 09:40:00,54.14,54.2,54.1,54.18,25268.0,28.3832,28.4147,28.3623,28.4042,25268.0
2015-09-23 09:45:00,54.16,54.18,54.07,54.15,43631.0,28.3937,28.4042,28.3465,28.3885,43631.0
2015-09-23 09:50:00,54.15,54.22,54.1,54.21,38906.0,28.3885,28.4252,28.3623,28.4199,38906.0
2015-09-23 09:55:00,54.21,54.21,54.14,54.15,36634.0,28.4199,28.4199,28.3832,28.3885,36634.0
2015-09-23 10:00:00,54.16,54.17,54.1,54.15,30377.0,28.3937,28.399,28.3623,28.3885,30377.0
2015-09-23 10:05:00,54.15,54.17,54.07,54.07,45389.0,28.3885,28.399,28.3465,28.3465,45389.0
2015-09-23 10:10:00,54.07,54.13,54.06,54.08,27960.0,28.3465,28.378,28.3413,28.3518,27960.0
2015-09-23 10:15:00,54.08,54.11,54.03,54.1,37113.0,28.3518,28.3675,28.3256,28.3623,37113.0
2015-09-23 10:20:00,54.09,54.09,54.02,54.04,19646.0,28.357,28.357,28.3203,28.3308,19646.0
2015-09-23 10:25:00,54.03,54.13,54.02,54.09,32842.0,28.3256,28.378,28.3203,28.357,32842.0
2015-09-23 10:30:00,54.09,54.12,54.06,54.11,35014.0,28.357,28.3728,28.3413,28.3675,35014.0
2015-09-23 10:35:00,54.12,54.16,54.03,54.04,54084.0,28.3728,28.3937,28.3256,28.3308,54084.0
2015-09-23 10:40:00,54.04,54.07,54.0,54.02,47798.0,28.3308,28.3465,28.3098,28.3203,47798.0
2015-09-23 10:45:00,54.02,54.06,54.0,54.06,21879.0,28.3203,28.3413,28.3098,28.3413,21879.0
2015-09-23 10:50:00,54.06,54.17,54.06,54.17,40136.0,28.3413,28.399,28.3413,28.399,40136.0
2015-09-23 10:55:00,54.16,54.16,54.1,54.13,27084.0,28.3937,28.3937,28.3623,28.378,27084.0
2015-09-23 11:00:00,54.13,54.13,54.08,54.12,31751.0,28.378,28.378,28.3518,28.3728,31751.0
2015-09-23 11:05:00,54.12,54.13,54.08,54.12,41708.0,28.3728,28.378,28.3518,28.3728,41708.0
2015-09-23 11:10:00,54.11,54.12,54.02,54.06,55465.0,28.3675,28.3728,28.3203,28.3413,55465.0
2015-09-23 11:15:00,54.06,54.06,54.01,54.05,47040.0,28.3413,28.3413,28.3151,28.3361,47040.0
2015-09-23 11:20:00,54.05,54.07,54.02,54.04,29106.0,28.3361,28.3465,28.3203,28.3308,29106.0
2015-09-23 11:25:00,54.04,54.09,54.03,54.09,23292.0,28.3308,28.357,28.3256,28.357,23292.0
2015-09-23 11:30:00,54.09,54.1,54.06,54.08,35352.0,28.357,28.3623,28.3413,28.3518,35352.0
2015-09-23 11:35:00,54.08,54.14,54.08,54.14,22764.0,28.3518,28.3832,28.3518,28.3832,22764.0
2015-09-23 11:40:00,54.14,54.15,54.05,54.07,58536.0,28.3832,28.3885,28.3361,28.3465,58536.0
2015-09-23 11:45:00,54.07,54.13,54.05,54.11,23310.0,28.3465,28.378,28.3361,28.3675,23310.0
2015-09-23 11:50:00,54.1,54.12,54.07,54.09,28118.0,28.3623,28.3728,28.3465,28.357,28118.0
2015-09-23 11:55:00,54.08,54.14,54.06,54.13,57538.0,28.3518,28.3832,28.3413,28.378,57538.0
2015-09-23 12:00:00,54.14,54.15,54.09,54.11,28562.0,28.3832,28.3885,28.357,28.3675,28562.0
2015-09-23 12:05:00,54.1,54.16,54.1,54.16,33398.0,28.3623,28.3937,28.3623,28.3937,33398.0
2015-09-23 12:10:00,54.16,54.21,54.15,54.2,24025.0,28.3937,28.4199,28.3885,28.4147,24025.0
2015-09-23 12:15:00,54.19,54.2,54.16,54.18,11555.0,28.4095,28.4147,28.3937,28.4042,11555.0
2015-09-23 12:20:00,54.19,54.19,54.15,54.16,39728.0,28.4095,28.4095,28.3885,28.3937,39728.0
2015-09-23 12:25:00,54.16,54.18,54.1,54.11,46323.0,28.3937,28.4042,28.3623,28.3675,46323.0
2015-09-23 12:30:00,54.11,54.19,54.11,54.16,46438.0,28.3675,28.4095,28.3675,28.3937,46438.0
2015-09-23 12:35:00,54.16,54.17,54.08,54.11,27772.0,28.3937,28.399,28.3518,28.3675,27772.0
2015-09-23 12:40:00,54.11,54.16,54.1,54.14,30854.0,28.3675,28.3937,28.3623,28.3832,30854.0
2015-09-23 12:45:00,54.14,54.15,54.1,54.1,17755.0,28.3832,28.3885,28.3623,28.3623,17755.0
2015-09-23 12:50:00,54.11,54.15,54.11,54.14,18439.0,28.3675,28.3885,28.3675,28.3832,18439.0
2015-09-23 12:55:00,54.14,54.18,54.12,54.16,19702.0,28.3832,28.4042,28.3728,28.3937,19702.0
2015-09-23 13:00:00,54.17,54.19,54.15,54.15,20295.0,28.399,28.4095,28.3885,28.3885,20295.0
2015-09-23 13:05:00,54.15,54.24,54.14,54.22,66517.0,28.3885,28.4357,28.3832,28.4252,66517.0
2015-09-23 13:10:00,54.22,54.24,54.21,54.22,18063.0,28.4252,28.4357,28.4199,28.4252,18063.0
2015-09-23 13:15:00,54.23,54.24,54.21,54.21,19620.0,28.4304,28.4357,28.4199,28.4199,19620.0
2015-09-23 13:20:00,54.22,54.22,54.13,54.14,27206.0,28.4252,28.4252,28.378,28.3832,27206.0
2015-09-23 13:25:00,54.14,54.14,54.06,54.08,34696.0,28.3832,28.3832,28.3413,28.3518,34696.0
2015-09-23 13:30:00,54.08,54.18,54.08,54.18,20770.0,28.3518,28.4042,28.3518,28.4042,20770.0
2015-09-23 13:35:00,54.18,54.25,54.17,54.25,33437.0,28.4042,28.4409,28.399,28.4409,33437.0
2015-09-23 13:40:00,54.25,54.39,54.23,54.36,48209.0,28.4409,28.5143,28.4304,28.4986,48209.0
2015-09-23 13:45:00,54.37,54.38,54.33,54.34,22973.0,28.5038,28.5091,28.4829,28.4881,22973.0
2015-09-23 13:50:00,54.33,54.33,54.27,54.3,46986.0,28.4829,28.4829,28.4514,28.4671,46986.0
2015-09-23 13:55:00,54.3,54.34,54.29,54.33,29665.0,28.4671,28.4881,28.4619,28.4829,29665.0
2015-09-23 14:00:00,54.33,54.4,54.31,54.38,32146.0,28.4829,28.5195,28.4724,28.5091,32146.0
2015-09-23 14:05:00,54.39,54.46,54.39,54.4,42328.0,28.5143,28.551,28.5143,28.5195,42328.0
2015-09-23 14:10:00,54.4,54.47,54.39,54.43,54868.0,28.5195,28.5562,28.5143,28.5353,54868.0
2015-09-23 14:15:00,54.43,54.44,54.34,54.36,41091.0,28.5353,28.5405,28.4881,28.4986,41091.0
2015-09-23 14:20:00,54.36,54.39,54.32,54.39,25077.0,28.4986,28.5143,28.4776,28.5143,25077.0
2015-09-23 14:25:00,54.39,54.42,54.37,54.38,30134.0,28.5143,28.53,28.5038,28.5091,30134.0
2015-09-23 14:30:00,54.38,54.43,54.37,54.41,26933.0,28.5091,28.5353,28.5038,28.5248,26933.0
2015-09-23 14:35:00,54.42,54.42,54.29,54.31,30638.0,28.53,28.53,28.4619,28.4724,30638.0
2015-09-23 14:40:00,54.31,54.31,54.26,54.3,27618.0,28.4724,28.4724,28.4462,28.4671,27618.0
2015-09-23 14:45:00,54.3,54.35,54.28,54.35,38795.0,28.4671,28.4933,28.4566,28.4933,38795.0
2015-09-23 14:50:00,54.34,54.37,54.3,54.31,31028.0,28.4881,28.5038,28.4671,28.4724,31028.0
2015-09-23 14:55:00,54.31,54.36,54.31,54.35,48353.0,28.4724,28.4986,28.4724,28.4933,48353.0
2015-09-23 15:00:00,54.35,54.37,54.3,54.34,32460.0,28.4933,28.5038,28.4671,28.4881,32460.0
2015-09-23 15:05:00,54.34,54.36,54.29,54.32,24903.0,28.4881,28.4986,28.4619,28.4776,24903.0
2015-09-23 15:10:00,54.32,54.32,54.22,54.22,36596.0,28.4776,28.4776,28.4252,28.4252,36596.0
2015-09-23 15:15:00,54.23,54.29,54.21,54.26,38050.0,28.4304,28.4619,28.4199,28.4462,38050.0
2015-09-23 15:20:00,54.26,54.29,54.23,54.24,33772.0,28.4462,28.4619,28.4304,28.4357,33772.0
2015-09-23 15:25:00,54.24,54.3,54.21,54.29,37666.0,28.4357,28.4671,28.4199,28.4619,37666.0
2015-09-23 15:30:00,54.3,54.32,54.25,54.3,45841.0,28.4671,28.4776,28.4409,28.4671,45841.0
2015-09-23 15:35:00,54.3,54.34,54.29,54.34,41766.0,28.4671,28.4881,28.4619,28.4881,41766.0
2015-09-23 15:40:00,54.34,54.38,54.34,54.38,42613.0,28.4881,28.5091,28.4881,28.5091,42613.0
2015-09-23 15:45:00,54.37,54.45,54.37,54.44,64599.0,28.5038,28.5458,28.5038,28.5405,64599.0
2015-09-23 15:50:00,54.44,54.49,54.4,54.44,87411.0,28.5405,28.5667,28.5195,28.5405,87411.0
2015-09-23 15:55:00,54.44,54.47,54.4,54.41,188670.0,28.5405,28.5562,28.5195,28.5248,188670.0
2015-09-24 09:30:00,54.14,54.48,54.1,54.45,160032.0,28.3832,28.5615,28.3623,28.5458,160032.0
2015-09-24 09:35:00,54.45,54.47,54.34,54.38,51490.0,28.5458,28.5562,28.4881,28.5091,51490.0
2015-09-24 09:40:00,54.37,54.37,54.22,54.23,57246.0,28.5038,28.5038,28.4252,28.4304,57246.0
2015-09-24 09:45:00,54.23,54.27,54.15,54.27,63936.0,28.4304,28.4514,28.3885,28.4514,63936.0
2015-09-24 09:50:00,54.27,54.29,54.2,54.25,68667.0,28.4514,28.4619,28.4147,28.4409,68667.0
2015-09-24 09:55:00,54.24,54.33,54.23,54.32,66711.0,28.4357,28.4829,28.4304,28.4776,66711.0
2015-09-24 10:00:00,54.32,54.33,54.24,54.24,80124.0,28.4776,28.4829,28.4357,28.4357,80124.0
2015-09-24 10:05:00,54.24,54.28,54.2,54.22,39927.0,28.4357,28.4566,28.4147,28.4252,39927.0
2015-09-24 10:10:00,54.22,54.24,54.18,54.21,33694.0,28.4252,28.4357,28.4042,28.4199,33694.0
2015-09-24 10:15:00,54.21,54.23,54.16,54.23,34503.0,28.4199,28.4304,28.3937,28.4304,34503.0
2015-09-24 10:20:00,54.22,54.23,54.04,54.11,38894.0,28.4252,28.4304,28.3308,28.3675,38894.0
2015-09-24 10:25:00,54.12,54.16,54.05,54.15,39101.0,28.3728,28.3937,28.3361,28.3885,39101.0
2015-09-24 10:30:00,54.15,54.28,54.14,54.23,38564.0,28.3885,28.4566,28.3832,28.4304,38564.0
2015-09-24 10:35:00,54.22,54.25,54.14,54.24,27269.0,28.4252,28.4409,28.3832,28.4357,27269.0
2015-09-24 10:40:00,54.23,54.23,54.14,54.19,19758.0,28.4304,28.4304,28.3832,28.4095,19758.0
2015-09-24 10:45:00,54.19,54.21,54.15,54.19,23454.0,28.4095,28.4199,28.3885,28.4095,23454.0
2015-09-24 10:50:00,54.19,54.25,54.17,54.22,68331.0,28.4095,28.4409,28.399,28.4252,68331.0
2015-09-24 10:55:00,54.22,54.25,54.2,54.22,33234.0,28.4252,28.4409,28.4147,28.4252,33234.0
2015-09-24 11:00:00,54.23,54.24,54.15,54.18,39915.0,28.4304,28.4357,28.3885,28.4042,39915.0
2015-09-24 11:05:00,54.16,54.26,54.15,54.26,67575.0,28.3937,28.4462,28.3885,28.4462,67575.0
2015-09-24 11:10:00,54.25,54.26,54.14,54.17,73882.0,28.4409,28.4462,28.3832,28.399,73882.0
2015-09-24 11:15:00,54.16,54.27,54.15,54.26,45752.0,28.3937,28.4514,28.3885,28.4462,45752.0
2015-09-24 11:20:00,54.26,54.32,54.26,54.29,24095.0,28.4462,28.4776,28.4462,28.4619,24095.0
2015-09-24 11:25:00,54.29,54.29,54.18,54.19,32984.0,28.4619,28.4619,28.4042,28.4095,32984.0
2015-09-24 11:30:00,54.18,54.28,54.18,54.28,69441.0,28.4042,28.4566,28.4042,28.4566,69441.0
2015-09-24 11:35:00,54.29,54.37,54.28,54.37,77713.0,28.4619,28.5038,28.4566,28.5038,77713.0
2015-09-24 11:40:00,54.37,54.44,54.36,54.43,41521.0,28.5038,28.5405,28.4986,28.5353,41521.0
2015-09-24 11:45:00,54.43,54.43,54.38,54.39,39605.0,28.5353,28.5353,28.5091,28.5143,39605.0
2015-09-24 11:50:00,54.39,54.43,54.36,54.4,68325.0,28.5143,28.5353,28.4986,28.5195,68325.0
2015-09-24 11:55:00,54.4,54.55,54.4,54.48,74073.0,28.5195,28.5982,28.5195,28.5615,74073.0
2015-09-24 12:00:00,54.48,54.53,54.43,54.52,37836.0,28.5615,28.5877,28.5353,28.5825,37836.0
2015-09-24 12:05:00,54.53,54.56,54.46,54.49,44513.0,28.5877,28.6034,28.551,28.5667,44513.0
2015-09-24 12:10:00,54.49,54.5,54.47,54.49,40083.0,28.5667,28.572,28.5562,28.5667,40083.0
2015-09-24 12:15:00,54.48,54.51,54.46,54.5,39465.0,28.5615,28.5772,28.551,28.572,39465.0
2015-09-24 12:20:00,54.49,54.61,54.49,54.59,55213.0,28.5667,28.6296,28.5667,28.6192,55213.0
2015-09-24 12:25:00,54.59,54.59,54.54,54.55,27432.0,28.6192,28.6192,28.5929,28.5982,27432.0
2015-09-24 12:30:00,54.56,54.68,54.54,54.64,64894.0,28.6034,28.6663,28.5929,28.6454,64894.0
2015-09-24 12:35:00,54.64,54.65,54.6,54.65,70654.0,28.6454,28.6506,28.6244,28.6506,70654.0
2015-09-24 12:40:00,54.66,54.69,54.59,54.61,56327.0,28.6559,28.6716,28.6192,28.6296,56327.0
2015-09-24 12:45:00,54.61,54.62,54.58,54.61,36819.0,28.6296,28.6349,28.6139,28.6296,36819.0
2015-09-24 12:50:00,54.61,54.62,54.52,54.53,58849.0,28.6296,28.6349,28.5825,28.5877,58849.0
2015-09-24 12:55:00,54.53,54.54,54.43,54.45,48610.0,28.5877,28.5929,28.5353,28.5458,48610.0
2015-09-24 13:00:00,54.44,54.49,54.4,54.41,41876.0,28.5405,28.5667,28.5195,28.5248,41876.0
2015-09-24 13:05:00,54.42,54.48,54.4,54.47,33081.0,28.53,28.5615,28.5195,28.5562,33081.0
2015-09-24 13:10:00,54.46,54.58,54.46,54.56,68872.0,28.551,28.6139,28.551,28.6034,68872.0
2015-09-24 13:15:00,54.56,54.56,54.43,54.45,42434.0,28.6034,28.6034,28.5353,28.5458,42434.0
2015-09-24 13:20:00,54.43,54.46,54.38,54.42,30194.0,28.5353,28.551,28.5091,28.53,30194.0
2015-09-24 13:25:00,54.42,54.43,54.37,54.41,38930.0,28.53,28.5353,28.5038,28.5248,38930.0
2015-09-24 13:30:00,54.42,54.43,54.35,54.37,46497.0,28.53,28.5353,28.4933,28.5038,46497.0
2015-09-24 13:35:00,54.36,54.37,54.33,54.35,40416.0,28.4986,28.5038,28.4829,28.4933,40416.0
2015-09-24 13:40:00,54.34,54.42,54.33,54.39,79820.0,28.4881,28.53,28.4829,28.5143,79820.0
2015-09-24 13:45:00,54.4,54.45,54.36,54.43,49922.0,28.5195,28.5458,28.4986,28.5353,49922.0
2015-09-24 13:50:00,54.43,54.5,54.43,54.45,49391.0,28.5353,28.572,28.5353,28.5458,49391.0
2015-09-24 13:55:00,54.45,54.49,54.42,54.47,26355.0,28.5458,28.5667,28.53,28.5562,26355.0
2015-09-24 14:00:00,54.47,54.48,54.37,54.37,30476.0,28.5562,28.5615,28.5038,28.5038,30476.0
2015-09-24 14:05:00,54.37,54.42,54.36,54.41,29788.0,28.5038,28.53,28.4986,28.5248,29788.0
2015-09-24 14:10:00,54.41,54.45,54.38,54.39,35125.0,28.5248,28.5458,28.5091,28.5143,35125.0
2015-09-24 14:15:00,54.39,54.49,54.39,54.47,36322.0,28.5143,28.5667,28.5143,28.5562,36322.0
2015-09-24 14:20:00,54.47,54.58,54.45,54.52,64444.0,28.5562,28.6139,28.5458,28.5825,64444.0
2015-09-24 14:25:00,54.52,54.55,54.47,54.52,31078.0,28.5825,28.5982,28.5562,28.5825,31078.0
2015-09-24 14:30:00,54.52,54.55,54.47,54.49,32254.0,28.5825,28.5982,28.5562,28.5667,32254.0
2015-09-24 14:35:00,54.49,54.52,54.44,54.47,69411.0,28.5667,28.5825,28.5405,28.5562,69411.0
2015-09-24 14:40:00,54.48,54.52,54.41,54.5,91884.0,28.5615,28.5825,28.5248,28.572,91884.0
2015-09-24 14:45:00,54.49,54.69,54.49,54.69,69214.0,28.5667,28.6716,28.5667,28.6716,69214.0
2015-09-24 14:50:00,54.68,54.74,54.63,54.68,73488.0,28.6663,28.6978,28.6401,28.6663,73488.0
2015-09-24 14:55:00,54.69,54.79,54.68,54.7,55939.0,28.6716,28.724,28.6663,28.6768,55939.0
2015-09-24 15:00:00,54.7,54.75,54.65,54.67,50898.0,28.6768,28.703,28.6506,28.6611,50898.0
2015-09-24 15:05:00,54.67,54.7,54.52,54.57,69655.0,28.6611,28.6768,28.5825,28.6087,69655.0
2015-09-24 15:10:00,54.57,54.66,54.5,54.58,71256.0,28.6087,28.6559,28.572,28.6139,71256.0
2015-09-24 15:15:00,54.57,54.67,54.57,54.65,65069.0,28.6087,28.6611,28.6087,28.6506,65069.0
2015-09-24 15:20:00,54.65,54.72,54.64,54.67,49598.0,28.6506,28.6873,28.6454,28.6611,49598.0
2015-09-24 15:25:00,54.66,54.75,54.65,54.69,69007.0,28.6559,28.703,28.6506,28.6716,69007.0
2015-09-24 15:30:00,54.69,54.73,54.64,54.68,64808.0,28.6716,28.6926,28.6454,28.6663,64808.0
2015-09-24 15:35:00,54.67,54.68,54.53,54.59,89727.0,28.6611,28.6663,28.5877,28.6192,89727.0
2015-09-24 15:40:00,54.59,54.69,54.59,54.63,101260.0,28.6192,28.6716,28.6192,28.6401,101260.0
2015-09-24 15:45:00,54.63,54.65,54.58,54.62,88360.0,28.6401,28.6506,28.6139,28.6349,88360.0
2015-09-24 15:50:00,54.61,54.61,54.52,54.57,120051.0,28.6296,28.6296,28.5825,28.6087,120051.0
2015-09-24 15:55:00,54.57,54.71,54.54,54.62,279387.0,28.6087,28.6821,28.5929,28.6349,279387.0
2015-09-25 09:30:00,54.77,54.84,54.64,54.74,161186.0,28.7135,28.7502,28.6454,28.6978,161186.0
2015-09-25 09:35:00,54.76,54.84,54.72,54.82,94854.0,28.7083,28.7502,28.6873,28.7397,94854.0
2015-09-25 09:40:00,54.8,54.94,54.77,54.91,49135.0,28.7293,28.8026,28.7135,28.7869,49135.0
2015-09-25 09:45:00,54.92,55.05,54.92,55.04,82509.0,28.7922,28.8603,28.7922,28.8551,82509.0
2015-09-25 09:50:00,55.04,55.11,55.01,55.03,74617.0,28.8551,28.8918,28.8393,28.8498,74617.0
2015-09-25 09:55:00,55.03,55.11,55.01,55.01,36260.0,28.8498,28.8918,28.8393,28.8393,36260.0
2015-09-25 10:00:00,55.02,55.11,55.02,55.08,47508.0,28.8446,28.8918,28.8446,28.876,47508.0
2015-09-25 10:05:00,55.08,55.11,55.03,55.09,76741.0,28.876,28.8918,28.8498,28.8813,76741.0
2015-09-25 10:10:00,55.08,55.13,55.05,55.12,66797.0,28.876,28.9023,28.8603,28.897,66797.0
2015-09-25 10:15:00,55.12,55.22,55.12,55.2,41884.0,28.897,28.9494,28.897,28.939,41884.0
2015-09-25 10:20:00,55.2,55.27,55.2,55.23,88341.0,28.939,28.9757,28.939,28.9547,88341.0
2015-09-25 10:25:00,55.23,55.25,55.13,55.24,91773.0,28.9547,28.9652,28.9023,28.9599,91773.0
2015-09-25 10:30:00,55.24,55.28,55.15,55.22,115673.0,28.9599,28.9809,28.9127,28.9494,115673.0
2015-09-25 10:35:00,55.22,55.34,55.22,55.32,49460.0,28.9494,29.0123,28.9494,29.0019,49460.0
2015-09-25 10:40:00,55.32,55.33,55.19,55.2,36459.0,29.0019,29.0071,28.9337,28.939,36459.0
2015-09-25 10:45:00,55.21,55.27,55.15,55.16,63649.0,28.9442,28.9757,28.9127,28.918,63649.0
2015-09-25 10:50:00,55.16,55.19,55.13,55.15,37850.0,28.918,28.9337,28.9023,28.9127,37850.0
2015-09-25 10:55:00,55.16,55.22,55.14,55.2,56763.0,28.918,28.9494,28.9075,28.939,56763.0
2015-09-25 11:00:00,55.2,55.24,55.18,55.23,41574.0,28.939,28.9599,28.9285,28.9547,41574.0
2015-09-25 11:05:00,55.23,55.26,55.21,55.23,63458.0,28.9547,28.9704,28.9442,28.9547,63458.0
2015-09-25 11:10:00,55.22,55.24,55.17,55.19,50439.0,28.9494,28.9599,28.9232,28.9337,50439.0
2015-09-25 11:15:00,55.19,55.19,55.07,55.07,49172.0,28.9337,28.9337,28.8708,28.8708,49172.0
2015-09-25 11:20:00,55.07,55.07,55.01,55.07,34458.0,28.8708,28.8708,28.8393,28.8708,34458.0
2015-09-25 11:25:00,55.07,55.17,55.06,55.16,45426.0,28.8708,28.9232,28.8656,28.918,45426.0
2015-09-25 11:30:00,55.16,55.21,55.1,55.2,50549.0,28.918,28.9442,28.8865,28.939,50549.0
2015-09-25 11:35:00,55.2,55.23,55.13,55.14,45597.0,28.939,28.9547,28.9023,28.9075,45597.0
2015-09-25 11:40:00,55.13,55.13,55.05,55.06,38409.0,28.9023,28.9023,28.8603,28.8656,38409.0
2015-09-25 11:45:00,55.06,55.08,55.01,55.07,20744.0,28.8656,28.876,28.8393,28.8708,20744.0
2015-09-25 11:50:00,55.07,55.14,55.07,55.1,53655.0,28.8708,28.9075,28.8708,28.8865,53655.0
2015-09-25 11:55:00,55.09,55.16,55.08,55.15,35544.0,28.8813,28.918,28.876,28.9127,35544.0
2015-09-25 12:00:00,55.14,55.15,55.09,55.1,21118.0,28.9075,28.9127,28.8813,28.8865,21118.0
2015-09-25 12:05:00,55.11,55.15,55.1,55.15,32245.0,28.8918,28.9127,28.8865,28.9127,32245.0
2015-09-25 12:10:00,55.14,55.16,55.12,55.15,27468.0,28.9075,28.918,28.897,28.9127,27468.0
2015-09-25 12:15:00,55.14,55.14,55.06,55.07,31208.0,28.9075,28.9075,28.8656,28.8708,31208.0
2015-09-25 12:20:00,55.07,55.07,55.02,55.05,32301.0,28.8708,28.8708,28.8446,28.8603,32301.0
2015-09-25 12:25:00,55.05,55.08,55.03,55.08,26183.0,28.8603,28.876,28.8498,28.876,26183.0
2015-09-25 12:30:00,55.08,55.15,55.08,55.14,42365.0,28.876,28.9127,28.876,28.9075,42365.0
2015-09-25 12:35:00,55.13,55.13,55.09,55.11,51208.0,28.9023,28.9023,28.8813,28.8918,51208.0
2015-09-25 12:40:00,55.1,55.15,55.08,55.13,48348.0,28.8865,28.9127,28.876,28.9023,48348.0
2015-09-25 12:45:00,55.13,55.16,55.12,55.14,52194.0,28.9023,28.918,28.897,28.9075,52194.0
2015-09-25 12:50:00,55.13,55.21,55.13,55.21,33153.0,28.9023,28.9442,28.9023,28.9442,33153.0
2015-09-25 12:55:00,55.21,55.24,55.16,55.17,29754.0,28.9442,28.9599,28.918,28.9232,29754.0
2015-09-25 13:00:00,55.18,55.22,55.18,55.19,36234.0,28.9285,28.9494,28.9285,28.9337,36234.0
2015-09-25 13:05:00,55.19,55.29,55.17,55.28,39403.0,28.9337,28.9861,28.9232,28.9809,39403.0
2015-09-25 13:10:00,55.29,55.3,55.27,55.3,22516.0,28.9861,28.9914,28.9757,28.9914,22516.0
2015-09-25 13:15:00,55.3,55.32,55.28,55.29,50709.0,28.9914,29.0019,28.9809,28.9861,50709.0
2015-09-25 13:20:00,55.29,55.31,55.24,55.25,39520.0,28.9861,28.9966,28.9599,28.9652,39520.0
2015-09-25 13:25:00,55.25,55.28,55.24,55.27,19573.0,28.9652,28.9809,28.9599,28.9757,19573.0
2015-09-25 13:30:00,55.27,55.29,55.25,55.26,39732.0,28.9757,28.9861,28.9652,28.9704,39732.0
2015-09-25 13:35:00,55.26,55.26,55.17,55.22,80501.0,28.9704,28.9704,28.9232,28.9494,80501.0
2015-09-25 13:40:00,55.22,55.24,55.19,55.2,28272.0,28.9494,28.9599,28.9337,28.939,28272.0
2015-09-25 13:45:00,55.2,55.28,55.19,55.28,39831.0,28.939,28.9809,28.9337,28.9809,39831.0
2015-09-25 13:50:00,55.28,55.29,55.24,55.27,25241.0,28.9809,28.9861,28.9599,28.9757,25241.0
2015-09-25 13:55:00,55.27,55.3,55.26,55.28,35086.0,28.9757,28.9914,28.9704,28.9809,35086.0
2015-09-25 14:00:00,55.27,55.34,55.26,55.34,41525.0,28.9757,29.0123,28.9704,29.0123,41525.0
2015-09-25 14:05:00,55.34,55.36,55.3,55.33,44059.0,29.0123,29.0228,28.9914,29.0071,44059.0
2015-09-25 14:10:00,55.33,55.33,55.23,55.23,45417.0,29.0071,29.0071,28.9547,28.9547,45417.0
2015-09-25 14:15:00,55.23,55.26,55.12,55.12,51106.0,28.9547,28.9704,28.897,28.897,51106.0
2015-09-25 14:20:00,55.11,55.16,55.04,55.05,58404.0,28.8918,28.918,28.8551,28.8603,58404.0
2015-09-25 14:25:00,55.05,55.06,54.91,54.93,45496.0,28.8603,28.8656,28.7869,28.7974,45496.0
2015-09-25 14:30:00,54.93,54.96,54.87,54.95,54344.0,28.7974,28.8131,28.7659,28.8079,54344.0
2015-09-25 14:35:00,54.95,55.06,54.95,54.97,42178.0,28.8079,28.8656,28.8079,28.8184,42178.0
2015-09-25 14:40:00,54.98,54.98,54.83,54.83,64505.0,28.8236,28.8236,28.745,28.745,64505.0
2015-09-25 14:45:00,54.83,54.89,54.8,54.82,126858.0,28.745,28.7764,28.7293,28.7397,126858.0
2015-09-25 14:50:00,54.82,54.89,54.76,54.88,70559.0,28.7397,28.7764,28.7083,28.7712,70559.0
2015-09-25 14:55:00,54.87,54.91,54.83,54.89,62173.0,28.7659,28.7869,28.745,28.7764,62173.0
2015-09-25 15:00:00,54.9,54.9,54.75,54.76,66007.0,28.7817,28.7817,28.703,28.7083,66007.0
2015-09-25 15:05:00,54.75,54.79,54.63,54.64,75353.0,28.703,28.724,28.6401,28.6454,75353.0
2015-09-25 15:10:00,54.64,54.68,54.59,54.61,71107.0,28.6454,28.6663,28.6192,28.6296,71107.0
2015-09-25 15:15:00,54.61,54.7,54.61,54.67,62545.0,28.6296,28.6768,28.6296,28.6611,62545.0
2015-09-25 15:20:00,54.66,54.79,54.65,54.75,75238.0,28.6559,28.724,28.6506,28.703,75238.0
2015-09-25 15:25:00,54.76,54.84,54.74,54.77,62673.0,28.7083,28.7502,28.6978,28.7135,62673.0
2015-09-25 15:30:00,54.77,54.88,54.74,54.86,74405.0,28.7135,28.7712,28.6978,28.7607,74405.0
2015-09-25 15:35:00,54.86,54.89,54.75,54.78,63295.0,28.7607,28.7764,28.703,28.7188,63295.0
2015-09-25 15:40:00,54.77,54.88,54.72,54.86,87394.0,28.7135,28.7712,28.6873,28.7607,87394.0
2015-09-25 15:45:00,54.86,54.93,54.81,54.89,103642.0,28.7607,28.7974,28.7345,28.7764,103642.0
2015-09-25 15:50:00,54.88,54.91,54.79,54.86,110574.0,28.7712,28.7869,28.724,28.7607,110574.0
2015-09-25 15:55:00,54.85,54.86,54.76,54.81,337110.0,28.7555,28.7607,28.7083,28.7345,337110.0
2015-09-28 09:30:00,54.38,54.73,54.3,54.65,179849.0,28.5091,28.6926,28.4671,28.6506,179849.0
2015-09-28 09:35:00,54.66,54.68,54.53,54.66,34090.0,28.6559,28.6663,28.5877,28.6559,34090.0
2015-09-28 09:40:00,54.67,54.79,54.66,54.78,140148.0,28.6611,28.724,28.6559,28.7188,140148.0
2015-09-28 09:45:00,54.78,54.98,54.78,54.89,158125.0,28.7188,28.8236,28.7188,28.7764,158125.0
2015-09-28 09:50:00,54.9,55.03,54.88,54.93,98116.0,28.7817,28.8498,28.7712,28.7974,98116.0
2015-09-28 09:55:00,54.94,55.13,54.9,55.12,183006.0,28.8026,28.9023,28.7817,28.897,183006.0
2015-09-28 10:00:00,55.11,55.12,55.01,55.03,90533.0,28.8918,28.897,28.8393,28.8498,90533.0
2015-09-28 10:05:00,55.02,55.07,54.96,54.97,73946.0,28.8446,28.8708,28.8131,28.8184,73946.0
2015-09-28 10:10:00,54.97,55.23,54.91,55.21,131082.0,28.8184,28.9547,28.7869,28.9442,131082.0
2015-09-28 10:15:00,55.2,55.3,55.18,55.28,94287.0,28.939,28.9914,28.9285,28.9809,94287.0
2015-09-28 10:20:00,55.28,55.45,55.24,55.44,99941.0,28.9809,29.07,28.9599,29.0648,99941.0
2015-09-28 10:25:00,55.44,55.46,55.34,55.4,89145.0,29.0648,29.0753,29.0123,29.0438,89145.0
2015-09-28 10:30:00,55.39,55.39,55.3,55.34,98669.0,29.0386,29.0386,28.9914,29.0123,98669.0
2015-09-28 10:35:00,55.34,55.38,55.29,55.3,115146.0,29.0123,29.0333,28.9861,28.9914,115146.0
2015-09-28 10:40:00,55.29,55.33,55.23,55.32,93714.0,28.9861,29.0071,28.9547,29.0019,93714.0
2015-09-28 10:45:00,55.32,55.38,55.27,55.37,74228.0,29.0019,29.0333,28.9757,29.0281,74228.0
2015-09-28 10:50:00,55.37,55.39,55.33,55.39,232041.0,29.0281,29.0386,29.0071,29.0386,232041.0
2015-09-28 10:55:00,55.39,55.45,55.39,55.45,94913.0,29.0386,29.07,29.0386,29.07,94913.0
2015-09-28 11:00:00,55.45,55.5,55.42,55.42,75714.0,29.07,29.0962,29.0543,29.0543,75714.0
2015-09-28 11:05:00,55.43,55.49,55.41,55.41,143125.0,29.0595,29.091,29.049,29.049,143125.0
2015-09-28 11:10:00,55.43,55.44,55.3,55.31,81010.0,29.0595,29.0648,28.9914,28.9966,81010.0
2015-09-28 11:15:00,55.31,55.32,55.2,55.24,87620.0,28.9966,29.0019,28.939,28.9599,87620.0
2015-09-28 11:20:00,55.25,55.25,55.18,55.19,40702.0,28.9652,28.9652,28.9285,28.9337,40702.0
2015-09-28 11:25:00,55.18,55.19,54.95,54.98,68203.0,28.9285,28.9337,28.8079,28.8236,68203.0
2015-09-28 11:30:00,54.98,55.02,54.91,54.99,82347.0,28.8236,28.8446,28.7869,28.8289,82347.0
2015-09-28 11:35:00,54.98,55.05,54.95,54.98,64656.0,28.8236,28.8603,28.8079,28.8236,64656.0
2015-09-28 11:40:00,54.98,55.07,54.97,55.04,34719.0,28.8236,28.8708,28.8184,28.8551,34719.0
2015-09-28 11:45:00,55.03,55.1,55.02,55.07,41046.0,28.8498,28.8865,28.8446,28.8708,41046.0
2015-09-28 11:50:00,55.07,55.12,55.03,55.12,33103.0,28.8708,28.897,28.8498,28.897,33103.0
2015-09-28 11:55:00,55.11,55.13,55.08,55.09,32634.0,28.8918,28.9023,28.876,28.8813,32634.0
2015-09-28 12:00:00,55.08,55.2,55.08,55.17,72181.0,28.876,28.939,28.876,28.9232,72181.0
2015-09-28 12:05:00,55.17,55.19,55.13,55.15,38096.0,28.9232,28.9337,28.9023,28.9127,38096.0
2015-09-28 12:10:00,55.15,55.15,55.05,55.06,89376.0,28.9127,28.9127,28.8603,28.8656,89376.0
2015-09-28 12:15:00,55.06,55.07,55.0,55.04,82148.0,28.8656,28.8708,28.8341,28.8551,82148.0
2015-09-28 12:20:00,55.04,55.06,55.02,55.05,40519.0,28.8551,28.8656,28.8446,28.8603,40519.0
2015-09-28 12:25:00,55.04,55.07,55.02,55.03,57535.0,28.8551,28.8708,28.8446,28.8498,57535.0
2015-09-28 12:30:00,55.03,55.04,54.99,55.0,78840.0,28.8498,28.8551,28.8289,28.8341,78840.0
2015-09-28 12:35:00,55.0,55.05,54.99,55.0,50742.0,28.8341,28.8603,28.8289,28.8341,50742.0
2015-09-28 12:40:00,54.99,55.0,54.91,54.91,36832.0,28.8289,28.8341,28.7869,28.7869,36832.0
2015-09-28 12:45:00,54.91,54.96,54.89,54.92,45779.0,28.7869,28.8131,28.7764,28.7922,45779.0
2015-09-28 12:50:00,54.92,54.99,54.89,54.98,45374.0,28.7922,28.8289,28.7764,28.8236,45374.0
2015-09-28 12:55:00,54.98,54.99,54.91,54.91,60526.0,28.8236,28.8289,28.7869,28.7869,60526.0
2015-09-28 13:00:00,54.91,54.99,54.91,54.98,49794.0,28.7869,28.8289,28.7869,28.8236,49794.0
2015-09-28 13:05:00,54.98,55.02,54.97,54.98,67272.0,28.8236,28.8446,28.8184,28.8236,67272.0
2015-09-28 13:10:00,54.99,55.07,54.98,55.07,47791.0,28.8289,28.8708,28.8236,28.8708,47791.0
2015-09-28 13:15:00,55.06,55.07,54.95,54.98,71846.0,28.8656,28.8708,28.8079,28.8236,71846.0
2015-09-28 13:20:00,54.97,55.0,54.96,54.96,41216.0,28.8184,28.8341,28.8131,28.8131,41216.0
2015-09-28 13:25:00,54.96,55.0,54.93,54.95,41223.0,28.8131,28.8341,28.7974,28.8079,41223.0
2015-09-28 13:30:00,54.95,54.99,54.91,54.96,92674.0,28.8079,28.8289,28.7869,28.8131,92674.0
2015-09-28 13:35:00,54.96,55.09,54.95,55.06,54616.0,28.8131,28.8813,28.8079,28.8656,54616.0
2015-09-28 13:40:00,55.05,55.08,55.0,55.05,33343.0,28.8603,28.876,28.8341,28.8603,33343.0
2015-09-28 13:45:00,55.05,55.05,54.97,54.98,57506.0,28.8603,28.8603,28.8184,28.8236,57506.0
2015-09-28 13:50:00,54.98,55.02,54.94,54.95,61345.0,28.8236,28.8446,28.8026,28.8079,61345.0
2015-09-28 13:55:00,54.95,54.97,54.83,54.83,48607.0,28.8079,28.8184,28.745,28.745,48607.0
2015-09-28 14:00:00,54.84,54.9,54.79,54.87,57832.0,28.7502,28.7817,28.724,28.7659,57832.0
2015-09-28 14:05:00,54.87,54.92,54.81,54.89,83591.0,28.7659,28.7922,28.7345,28.7764,83591.0
2015-09-28 14:10:00,54.88,54.88,54.72,54.78,100099.0,28.7712,28.7712,28.6873,28.7188,100099.0
2015-09-28 14:15:00,54.77,54.84,54.74,54.83,76023.0,28.7135,28.7502,28.6978,28.745,76023.0
2015-09-28 14:20:00,54.83,54.87,54.74,54.87,69088.0,28.745,28.7659,28.6978,28.7659,69088.0
2015-09-28 14:25:00,54.87,54.91,54.83,54.86,56979.0,28.7659,28.7869,28.745,28.7607,56979.0
2015-09-28 14:30:00,54.86,54.86,54.8,54.82,49731.0,28.7607,28.7607,28.7293,28.7397,49731.0
2015-09-28 14:35:00,54.81,54.85,54.78,54.83,47796.0,28.7345,28.7555,28.7188,28.745,47796.0
2015-09-28 14:40:00,54.84,54.84,54.74,54.8,66533.0,28.7502,28.7502,28.6978,28.7293,66533.0
2015-09-28 14:45:00,54.81,54.85,54.75,54.79,53248.0,28.7345,28.7555,28.703,28.724,53248.0
2015-09-28 14:50:00,54.79,54.79,54.69,54.74,85897.0,28.724,28.724,28.6716,28.6978,85897.0
2015-09-28 14:55:00,54.75,54.76,54.61,54.65,58839.0,28.703,28.7083,28.6296,28.6506,58839.0
2015-09-28 15:00:00,54.65,54.68,54.6,54.68,74948.0,28.6506,28.6663,28.6244,28.6663,74948.0
2015-09-28 15:05:00,54.67,54.67,54.58,54.58,65111.0,28.6611,28.6611,28.6139,28.6139,65111.0
2015-09-28 15:10:00,54.58,54.63,54.56,54.61,166072.0,28.6139,28.6401,28.6034,28.6296,166072.0
2015-09-28 15:15:00,54.61,54.64,54.58,54.61,56580.0,28.6296,28.6454,28.6139,28.6296,56580.0
2015-09-28 15:20:00,54.61,54.63,54.55,54.57,81763.0,28.6296,28.6401,28.5982,28.6087,81763.0
2015-09-28 15:25:00,54.57,54.66,54.57,54.59,56199.0,28.6087,28.6559,28.6087,28.6192,56199.0
2015-09-28 15:30:00,54.58,54.65,54.57,54.65,75394.0,28.6139,28.6506,28.6087,28.6506,75394.0
2015-09-28 15:35:00,54.65,54.81,54.64,54.71,130148.0,28.6506,28.7345,28.6454,28.6821,130148.0
2015-09-28 15:40:00,54.7,54.85,54.7,54.73,102515.0,28.6768,28.7555,28.6768,28.6926,102515.0
2015-09-28 15:45:00,54.73,54.77,54.71,54.73,146595.0,28.6926,28.7135,28.6821,28.6926,146595.0
2015-09-28 15:50:00,54.73,54.76,54.67,54.7,219770.0,28.6926,28.7083,28.6611,28.6768,219770.0
2015-09-28 15:55:00,54.71,54.73,54.63,54.65,578251.0,28.6821,28.6926,28.6401,28.6506,578251.0
2015-09-29 09:30:00,54.64,54.74,54.51,54.73,177908.0,28.6454,28.6978,28.5772,28.6926,177908.0
2015-09-29 09:35:00,54.73,54.8,54.72,54.75,94457.0,28.6926,28.7293,28.6873,28.703,94457.0
2015-09-29 09:40:00,54.74,54.75,54.62,54.66,59093.0,28.6978,28.703,28.6349,28.6559,59093.0
2015-09-29 09:45:00,54.65,54.65,54.54,54.57,143485.0,28.6506,28.6506,28.5929,28.6087,143485.0
2015-09-29 09:50:00,54.56,54.59,54.43,54.46,127356.0,28.6034,28.6192,28.5353,28.551,127356.0
2015-09-29 09:55:00,54.47,54.82,54.46,54.76,70675.0,28.5562,28.7397,28.551,28.7083,70675.0
2015-09-29 10:00:00,54.77,54.82,54.63,54.65,78031.0,28.7135,28.7397,28.6401,28.6506,78031.0
2015-09-29 10:05:00,54.65,54.79,54.64,54.64,66207.0,28.6506,28.724,28.6454,28.6454,66207.0
2015-09-29 10:10:00,54.63,54.72,54.61,54.7,66861.0,28.6401,28.6873,28.6296,28.6768,66861.0
2015-09-29 10:15:00,54.71,54.79,54.66,54.77,51937.0,28.6821,28.724,28.6559,28.7135,51937.0
2015-09-29 10:20:00,54.77,54.79,54.68,54.69,57689.0,28.7135,28.724,28.6663,28.6716,57689.0
2015-09-29 10:25:00,54.7,54.78,54.69,54.74,53688.0,28.6768,28.7188,28.6716,28.6978,53688.0
2015-09-29 10:30:00,54.73,54.75,54.64,54.64,38811.0,28.6926,28.703,28.6454,28.6454,38811.0
2015-09-29 10:35:00,54.63,54.69,54.55,54.66,155445.0,28.6401,28.6716,28.5982,28.6559,155445.0
2015-09-29 10:40:00,54.65,54.65,54.52,54.54,34439.0,28.6506,28.6506,28.5825,28.5929,34439.0
2015-09-29 10:45:00,54.56,54.57,54.44,54.46,53118.0,28.6034,28.6087,28.5405,28.551,53118.0
2015-09-29 10:50:00,54.46,54.54,54.45,54.53,49900.0,28.551,28.5929,28.5458,28.5877,49900.0
2015-09-29 10:55:00,54.53,54.56,54.5,54.53,44559.0,28.5877,28.6034,28.572,28.5877,44559.0
2015-09-29 11:00:00,54.53,54.66,54.52,54.66,49579.0,28.5877,28.6559,28.5825,28.6559,49579.0
2015-09-29 11:05:00,54.66,54.67,54.58,54.61,35028.0,28.6559,28.6611,28.6139,28.6296,35028.0
2015-09-29 11:10:00,54.63,54.64,54.56,54.57,34363.0,28.6401,28.6454,28.6034,28.6087,34363.0
2015-09-29 11:15:00,54.56,54.58,54.5,54.51,40544.0,28.6034,28.6139,28.572,28.5772,40544.0
2015-09-29 11:20:00,54.5,54.54,54.36,54.52,177307.0,28.572,28.5929,28.4986,28.5825,177307.0
2015-09-29 11:25:00,54.51,54.56,54.42,54.5,115705.0,28.5772,28.6034,28.53,28.572,115705.0
2015-09-29 11:30:00,54.5,54.51,54.37,54.37,70574.0,28.572,28.5772,28.5038,28.5038,70574.0
2015-09-29 11:35:00,54.38,54.49,54.33,54.48,59337.0,28.5091,28.5667,28.4829,28.5615,59337.0
2015-09-29 11:40:00,54.49,54.58,54.46,54.48,30377.0,28.5667,28.6139,28.551,28.5615,30377.0
2015-09-29 11:45:00,54.48,54.62,54.47,54.61,24658.0,28.5615,28.6349,28.5562,28.6296,24658.0
2015-09-29 11:50:00,54.62,54.72,54.62,54.72,46464.0,28.6349,28.6873,28.6349,28.6873,46464.0
2015-09-29 11:55:00,54.72,54.73,54.62,54.62,34791.0,28.6873,28.6926,28.6349,28.6349,34791.0
2015-09-29 12:00:00,54.61,54.65,54.57,54.61,35040.0,28.6296,28.6506,28.6087,28.6296,35040.0
2015-09-29 12:05:00,54.61,54.65,54.57,54.59,22366.0,28.6296,28.6506,28.6087,28.6192,22366.0
2015-09-29 12:10:00,54.58,54.58,54.42,54.45,41830.0,28.6139,28.6139,28.53,28.5458,41830.0
2015-09-29 12:15:00,54.45,54.47,54.4,54.42,46935.0,28.5458,28.5562,28.5195,28.53,46935.0
2015-09-29 12:20:00,54.41,54.43,54.35,54.38,35107.0,28.5248,28.5353,28.4933,28.5091,35107.0
2015-09-29 12:25:00,54.38,54.44,54.35,54.37,36564.0,28.5091,28.5405,28.4933,28.5038,36564.0
2015-09-29 12:30:00,54.37,54.45,54.36,54.45,31441.0,28.5038,28.5458,28.4986,28.5458,31441.0
2015-09-29 12:35:00,54.45,54.46,54.35,54.36,50258.0,28.5458,28.551,28.4933,28.4986,50258.0
2015-09-29 12:40:00,54.37,54.4,54.3,54.4,33661.0,28.5038,28.5195,28.4671,28.5195,33661.0
2015-09-29 12:45:00,54.4,54.4,54.3,54.38,28338.0,28.5195,28.5195,28.4671,28.5091,28338.0
2015-09-29 12:50:00,54.39,54.39,54.28,54.32,27732.0,28.5143,28.5143,28.4566,28.4776,27732.0
2015-09-29 12:55:00,54.31,54.32,54.23,54.24,39073.0,28.4724,28.4776,28.4304,28.4357,39073.0
2015-09-29 13:00:00,54.25,54.34,54.24,54.32,29375.0,28.4409,28.4881,28.4357,28.4776,29375.0
2015-09-29 13:05:00,54.32,54.42,54.3,54.35,29052.0,28.4776,28.53,28.4671,28.4933,29052.0
2015-09-29 13:10:00,54.34,54.41,54.32,54.38,18293.0,28.4881,28.5248,28.4776,28.5091,18293.0
2015-09-29 13:15:00,54.38,54.46,54.34,54.45,27684.0,28.5091,28.551,28.4881,28.5458,27684.0
2015-09-29 13:20:00,54.45,54.49,54.42,54.42,29476.0,28.5458,28.5667,28.53,28.53,29476.0
2015-09-29 13:25:00,54.43,54.47,54.4,54.41,24788.0,28.5353,28.5562,28.5195,28.5248,24788.0
2015-09-29 13:30:00,54.42,54.45,54.35,54.35,35906.0,28.53,28.5458,28.4933,28.4933,35906.0
2015-09-29 13:35:00,54.34,54.42,54.33,54.39,27075.0,28.4881,28.53,28.4829,28.5143,27075.0
2015-09-29 13:40:00,54.39,54.45,54.38,54.42,20675.0,28.5143,28.5458,28.5091,28.53,20675.0
2015-09-29 13:45:00,54.42,54.44,54.36,54.37,32398.0,28.53,28.5405,28.4986,28.5038,32398.0
2015-09-29 13:50:00,54.37,54.42,54.35,54.4,37662.0,28.5038,28.53,28.4933,28.5195,37662.0
2015-09-29 13:55:00,54.4,54.48,54.4,54.47,26677.0,28.5195,28.5615,28.5195,28.5562,26677.0
2015-09-29 14:00:00,54.48,54.5,54.39,54.41,40313.0,28.5615,28.572,28.5143,28.5248,40313.0
2015-09-29 14:05:00,54.42,54.44,54.38,54.4,44169.0,28.53,28.5405,28.5091,28.5195,44169.0
2015-09-29 14:10:00,54.4,54.41,54.33,54.34,24573.0,28.5195,28.5248,28.4829,28.4881,24573.0
2015-09-29 14:15:00,54.34,54.37,54.31,54.32,48286.0,28.4881,28.5038,28.4724,28.4776,48286.0
2015-09-29 14:20:00,54.32,54.33,54.21,54.21,69759.0,28.4776,28.4829,28.4199,28.4199,69759.0
2015-09-29 14:25:00,54.22,54.28,54.16,54.25,148588.0,28.4252,28.4566,28.3937,28.4409,148588.0
2015-09-29 14:30:00,54.25,54.32,54.25,54.25,78951.0,28.4409,28.4776,28.4409,28.4409,78951.0
2015-09-29 14:35:00,54.26,54.27,54.21,54.23,61855.0,28.4462,28.4514,28.4199,28.4304,61855.0
2015-09-29 14:40:00,54.22,54.26,54.18,54.18,68825.0,28.4252,28.4462,28.4042,28.4042,68825.0
2015-09-29 14:45:00,54.18,54.19,54.08,54.1,65245.0,28.4042,28.4095,28.3518,28.3623,65245.0
2015-09-29 14:50:00,54.1,54.14,54.04,54.08,74563.0,28.3623,28.3832,28.3308,28.3518,74563.0
2015-09-29 14:55:00,54.08,54.08,54.01,54.01,53393.0,28.3518,28.3518,28.3151,28.3151,53393.0
2015-09-29 15:00:00,54.01,54.03,53.93,53.98,119586.0,28.3151,28.3256,28.2731,28.2994,119586.0
2015-09-29 15:05:00,53.99,54.03,53.94,53.99,74665.0,28.3046,28.3256,28.2784,28.3046,74665.0
2015-09-29 15:10:00,53.99,54.03,53.97,54.0,81960.0,28.3046,28.3256,28.2941,28.3098,81960.0
2015-09-29 15:15:00,54.0,54.06,54.0,54.04,67517.0,28.3098,28.3413,28.3098,28.3308,67517.0
2015-09-29 15:20:00,54.04,54.04,53.91,53.94,150749.0,28.3308,28.3308,28.2627,28.2784,150749.0
2015-09-29 15:25:00,53.94,53.96,53.87,53.9,161923.0,28.2784,28.2889,28.2417,28.2574,161923.0
2015-09-29 15:30:00,53.9,54.03,53.9,54.01,133937.0,28.2574,28.3256,28.2574,28.3151,133937.0
2015-09-29 15:35:00,54.0,54.15,53.99,54.07,183132.0,28.3098,28.3885,28.3046,28.3465,183132.0
2015-09-29 15:40:00,54.06,54.15,54.0,54.14,123558.0,28.3413,28.3885,28.3098,28.3832,123558.0
2015-09-29 15:45:00,54.14,54.25,54.1,54.25,250718.0,28.3832,28.4409,28.3623,28.4409,250718.0
2015-09-29 15:50:00,54.25,54.38,54.22,54.29,362829.0,28.4409,28.5091,28.4252,28.4619,362829.0
2015-09-29 15:55:00,54.29,54.34,54.21,54.21,467029.0,28.4619,28.4881,28.4199,28.4199,467029.0
2015-09-30 09:30:00,54.82,54.88,54.56,54.83,199438.0,28.7397,28.7712,28.6034,28.745,199438.0
2015-09-30 09:35:00,54.82,54.94,54.81,54.87,67536.0,28.7397,28.8026,28.7345,28.7659,67536.0
2015-09-30 09:40:00,54.87,54.89,54.79,54.86,76130.0,28.7659,28.7764,28.724,28.7607,76130.0
2015-09-30 09:45:00,54.87,54.9,54.77,54.84,68144.0,28.7659,28.7817,28.7135,28.7502,68144.0
2015-09-30 09:50:00,54.84,54.92,54.81,54.88,38431.0,28.7502,28.7922,28.7345,28.7712,38431.0
2015-09-30 09:55:00,54.87,54.88,54.72,54.72,37855.0,28.7659,28.7712,28.6873,28.6873,37855.0
2015-09-30 10:00:00,54.72,54.75,54.65,54.71,44728.0,28.6873,28.703,28.6506,28.6821,44728.0
2015-09-30 10:05:00,54.71,54.77,54.59,54.72,196900.0,28.6821,28.7135,28.6192,28.6873,196900.0
2015-09-30 10:10:00,54.72,54.72,54.63,54.68,43845.0,28.6873,28.6873,28.6401,28.6663,43845.0
2015-09-30 10:15:00,54.67,54.73,54.67,54.67,50712.0,28.6611,28.6926,28.6611,28.6611,50712.0
2015-09-30 10:20:00,54.67,54.7,54.62,54.65,39245.0,28.6611,28.6768,28.6349,28.6506,39245.0
2015-09-30 10:25:00,54.65,54.67,54.55,54.57,46956.0,28.6506,28.6611,28.5982,28.6087,46956.0
2015-09-30 10:30:00,54.56,54.7,54.54,54.69,75772.0,28.6034,28.6768,28.5929,28.6716,75772.0
2015-09-30 10:35:00,54.69,54.78,54.66,54.68,60721.0,28.6716,28.7188,28.6559,28.6663,60721.0
2015-09-30 10:40:00,54.67,54.69,54.6,54.61,43317.0,28.6611,28.6716,28.6244,28.6296,43317.0
2015-09-30 10:45:00,54.61,54.66,54.56,54.66,66931.0,28.6296,28.6559,28.6034,28.6559,66931.0
2015-09-30 10:50:00,54.66,54.67,54.6,54.61,52142.0,28.6559,28.6611,28.6244,28.6296,52142.0
2015-09-30 10:55:00,54.61,54.65,54.57,54.62,31252.0,28.6296,28.6506,28.6087,28.6349,31252.0
2015-09-30 11:00:00,54.61,54.61,54.48,54.51,54679.0,28.6296,28.6296,28.5615,28.5772,54679.0
2015-09-30 11:05:00,54.51,54.56,54.47,54.47,45737.0,28.5772,28.6034,28.5562,28.5562,45737.0
2015-09-30 11:10:00,54.48,54.56,54.47,54.56,38223.0,28.5615,28.6034,28.5562,28.6034,38223.0
2015-09-30 11:15:00,54.55,54.55,54.47,54.48,44555.0,28.5982,28.5982,28.5562,28.5615,44555.0
2015-09-30 11:20:00,54.48,54.5,54.37,54.38,40127.0,28.5615,28.572,28.5038,28.5091,40127.0
2015-09-30 11:25:00,54.38,54.48,54.37,54.46,34785.0,28.5091,28.5615,28.5038,28.551,34785.0
2015-09-30 11:30:00,54.47,54.55,54.45,54.53,62466.0,28.5562,28.5982,28.5458,28.5877,62466.0
2015-09-30 11:35:00,54.53,54.54,54.46,54.48,53090.0,28.5877,28.5929,28.551,28.5615,53090.0
2015-09-30 11:40:00,54.48,54.5,54.38,54.39,81616.0,28.5615,28.572,28.5091,28.5143,81616.0
2015-09-30 11:45:00,54.39,54.41,54.35,54.38,91569.0,28.5143,28.5248,28.4933,28.5091,91569.0
2015-09-30 11:50:00,54.37,54.41,54.32,54.34,63202.0,28.5038,28.5248,28.4776,28.4881,63202.0
2015-09-30 11:55:00,54.33,54.36,54.29,54.35,48145.0,28.4829,28.4986,28.4619,28.4933,48145.0
2015-09-30 12:00:00,54.36,54.38,54.32,54.33,42393.0,28.4986,28.5091,28.4776,28.4829,42393.0
2015-09-30 12:05:00,54.33,54.34,54.14,54.14,122580.0,28.4829,28.4881,28.3832,28.3832,122580.0
2015-09-30 12:10:00,54.14,54.15,54.09,54.11,55379.0,28.3832,28.3885,28.357,28.3675,55379.0
2015-09-30 12:15:00,54.11,54.13,54.05,54.07,40057.0,28.3675,28.378,28.3361,28.3465,40057.0
2015-09-30 12:20:00,54.07,54.12,54.02,54.05,46259.0,28.3465,28.3728,28.3203,28.3361,46259.0
2015-09-30 12:25:00,54.05,54.16,54.05,54.15,29518.0,28.3361,28.3937,28.3361,28.3885,29518.0
2015-09-30 12:30:00,54.16,54.21,54.11,54.19,48223.0,28.3937,28.4199,28.3675,28.4095,48223.0
2015-09-30 12:35:00,54.19,54.19,54.12,54.12,28597.0,28.4095,28.4095,28.3728,28.3728,28597.0
2015-09-30 12:40:00,54.13,54.13,54.1,54.12,54365.0,28.378,28.378,28.3623,28.3728,54365.0
2015-09-30 12:45:00,54.13,54.13,54.02,54.05,88362.0,28.378,28.378,28.3203,28.3361,88362.0
2015-09-30 12:50:00,54.06,54.11,54.04,54.11,41373.0,28.3413,28.3675,28.3308,28.3675,41373.0
2015-09-30 12:55:00,54.1,54.11,54.07,54.11,51084.0,28.3623,28.3675,28.3465,28.3675,51084.0
2015-09-30 13:00:00,54.11,54.2,54.11,54.16,34616.0,28.3675,28.4147,28.3675,28.3937,34616.0
2015-09-30 13:05:00,54.17,54.19,54.14,54.16,37420.0,28.399,28.4095,28.3832,28.3937,37420.0
2015-09-30 13:10:00,54.17,54.18,54.12,54.15,34257.0,28.399,28.4042,28.3728,28.3885,34257.0
2015-09-30 13:15:00,54.16,54.26,54.16,54.25,46458.0,28.3937,28.4462,28.3937,28.4409,46458.0
2015-09-30 13:20:00,54.26,54.3,54.24,54.28,27454.0,28.4462,28.4671,28.4357,28.4566,27454.0
2015-09-30 13:25:00,54.28,54.28,54.25,54.27,51152.0,28.4566,28.4566,28.4409,28.4514,51152.0
2015-09-30 13:30:00,54.27,54.28,54.22,54.24,48081.0,28.4514,28.4566,28.4252,28.4357,48081.0
2015-09-30 13:35:00,54.25,54.34,54.24,54.31,51237.0,28.4409,28.4881,28.4357,28.4724,51237.0
2015-09-30 13:40:00,54.31,54.36,54.31,54.33,51122.0,28.4724,28.4986,28.4724,28.4829,51122.0
2015-09-30 13:45:00,54.33,54.34,54.31,54.31,32457.0,28.4829,28.4881,28.4724,28.4724,32457.0
2015-09-30 13:50:00,54.32,54.43,54.32,54.42,110605.0,28.4776,28.5353,28.4776,28.53,110605.0
2015-09-30 13:55:00,54.43,54.44,54.36,54.38,42198.0,28.5353,28.5405,28.4986,28.5091,42198.0
2015-09-30 14:00:00,54.38,54.38,54.31,54.33,37860.0,28.5091,28.5091,28.4724,28.4829,37860.0
2015-09-30 14:05:00,54.33,54.34,54.28,54.29,33304.0,28.4829,28.4881,28.4566,28.4619,33304.0
2015-09-30 14:10:00,54.29,54.34,54.28,54.33,30265.0,28.4619,28.4881,28.4566,28.4829,30265.0
2015-09-30 14:15:00,54.32,54.35,54.28,54.31,45991.0,28.4776,28.4933,28.4566,28.4724,45991.0
2015-09-30 14:20:00,54.32,54.37,54.29,54.37,31357.0,28.4776,28.5038,28.4619,28.5038,31357.0
2015-09-30 14:25:00,54.36,54.39,54.32,54.38,30583.0,28.4986,28.5143,28.4776,28.5091,30583.0
2015-09-30 14:30:00,54.39,54.4,54.27,54.3,46599.0,28.5143,28.5195,28.4514,28.4671,46599.0
2015-09-30 14:35:00,54.3,54.35,54.27,54.29,38354.0,28.4671,28.4933,28.4514,28.4619,38354.0
2015-09-30 14:40:00,54.29,54.37,54.29,54.34,41390.0,28.4619,28.5038,28.4619,28.4881,41390.0
2015-09-30 14:45:00,54.35,54.38,54.32,54.33,40338.0,28.4933,28.5091,28.4776,28.4829,40338.0
2015-09-30 14:50:00,54.33,54.35,54.29,54.34,63927.0,28.4829,28.4933,28.4619,28.4881,63927.0
2015-09-30 14:55:00,54.34,54.42,54.34,54.41,51714.0,28.4881,28.53,28.4881,28.5248,51714.0
2015-09-30 15:00:00,54.41,54.45,54.33,54.34,69505.0,28.5248,28.5458,28.4829,28.4881,69505.0
2015-09-30 15:05:00,54.35,54.41,54.32,54.38,54997.0,28.4933,28.5248,28.4776,28.5091,54997.0
2015-09-30 15:10:00,54.38,54.4,54.35,54.39,51709.0,28.5091,28.5195,28.4933,28.5143,51709.0
2015-09-30 15:15:00,54.4,54.41,54.33,54.4,53287.0,28.5195,28.5248,28.4829,28.5195,53287.0
2015-09-30 15:20:00,54.39,54.43,54.32,54.32,81620.0,28.5143,28.5353,28.4776,28.4776,81620.0
2015-09-30 15:25:00,54.32,54.4,54.31,54.39,81885.0,28.4776,28.5195,28.4724,28.5143,81885.0
2015-09-30 15:30:00,54.39,54.5,54.37,54.49,95929.0,28.5143,28.572,28.5038,28.5667,95929.0
2015-09-30 15:35:00,54.49,54.54,54.48,54.49,97854.0,28.5667,28.5929,28.5615,28.5667,97854.0
2015-09-30 15:40:00,54.49,54.57,54.46,54.54,117781.0,28.5667,28.6087,28.551,28.5929,117781.0
2015-09-30 15:45:00,54.54,54.57,54.44,54.52,187442.0,28.5929,28.6087,28.5405,28.5825,187442.0
2015-09-30 15:50:00,54.52,54.53,54.42,54.42,198756.0,28.5825,28.5877,28.53,28.53,198756.0
2015-09-30 15:55:00,54.43,54.45,54.4,54.4,540552.0,28.5353,28.5458,28.5195,28.5195,540552.0
2015-10-01 09:30:00,54.46,54.54,54.21,54.39,184095.0,28.551,28.5929,28.4199,28.5143,184095.0
2015-10-01 09:35:00,54.4,54.44,54.17,54.25,118942.0,28.5195,28.5405,28.399,28.4409,118942.0
2015-10-01 09:40:00,54.24,54.24,53.95,54.11,157442.0,28.4357,28.4357,28.2836,28.3675,157442.0
2015-10-01 09:45:00,54.11,54.18,54.06,54.08,82573.0,28.3675,28.4042,28.3413,28.3518,82573.0
2015-10-01 09:50:00,54.07,54.23,54.06,54.13,73586.0,28.3465,28.4304,28.3413,28.378,73586.0
2015-10-01 09:55:00,54.13,54.28,54.07,54.23,75481.0,28.378,28.4566,28.3465,28.4304,75481.0
2015-10-01 10:00:00,54.23,54.25,54.03,54.07,123433.0,28.4304,28.4409,28.3256,28.3465,123433.0
2015-10-01 10:05:00,54.07,54.22,54.06,54.1,67037.0,28.3465,28.4252,28.3413,28.3623,67037.0
2015-10-01 10:10:00,54.09,54.18,54.05,54.14,59560.0,28.357,28.4042,28.3361,28.3832,59560.0
2015-10-01 10:15:00,54.14,54.2,54.04,54.05,68357.0,28.3832,28.4147,28.3308,28.3361,68357.0
2015-10-01 10:20:00,54.05,54.07,53.89,53.92,163992.0,28.3361,28.3465,28.2522,28.2679,163992.0
2015-10-01 10:25:00,53.92,54.03,53.88,54.03,91296.0,28.2679,28.3256,28.2469,28.3256,91296.0
2015-10-01 10:30:00,54.03,54.11,54.03,54.1,80173.0,28.3256,28.3675,28.3256,28.3623,80173.0
2015-10-01 10:35:00,54.1,54.1,53.96,54.02,81454.0,28.3623,28.3623,28.2889,28.3203,81454.0
2015-10-01 10:40:00,54.02,54.11,54.0,54.01,67852.0,28.3203,28.3675,28.3098,28.3151,67852.0
2015-10-01 10:45:00,54.01,54.02,53.95,54.01,64417.0,28.3151,28.3203,28.2836,28.3151,64417.0
2015-10-01 10:50:00,54.01,54.04,53.89,53.91,51732.0,28.3151,28.3308,28.2522,28.2627,51732.0
2015-10-01 10:55:00,53.91,53.98,53.9,53.93,83234.0,28.2627,28.2994,28.2574,28.2731,83234.0
2015-10-01 11:00:00,53.94,53.96,53.9,53.95,85875.0,28.2784,28.2889,28.2574,28.2836,85875.0
2015-10-01 11:05:00,53.95,54.09,53.92,54.07,63268.0,28.2836,28.357,28.2679,28.3465,63268.0
2015-10-01 11:10:00,54.07,54.12,54.06,54.09,66279.0,28.3465,28.3728,28.3413,28.357,66279.0
2015-10-01 11:15:00,54.08,54.09,54.01,54.05,49284.0,28.3518,28.357,28.3151,28.3361,49284.0
2015-10-01 11:20:00,54.04,54.08,54.0,54.05,48113.0,28.3308,28.3518,28.3098,28.3361,48113.0
2015-10-01 11:25:00,54.05,54.07,53.95,53.95,112334.0,28.3361,28.3465,28.2836,28.2836,112334.0
2015-10-01 11:30:00,53.96,54.06,53.95,54.01,46277.0,28.2889,28.3413,28.2836,28.3151,46277.0
2015-10-01 11:35:00,54.02,54.06,53.98,54.05,39955.0,28.3203,28.3413,28.2994,28.3361,39955.0
2015-10-01 11:40:00,54.05,54.07,53.97,54.07,46874.0,28.3361,28.3465,28.2941,28.3465,46874.0
2015-10-01 11:45:00,54.07,54.07,53.95,54.03,40204.0,28.3465,28.3465,28.2836,28.3256,40204.0
2015-10-01 11:50:00,54.04,54.04,53.92,53.93,85118.0,28.3308,28.3308,28.2679,28.2731,85118.0
2015-10-01 11:55:00,53.92,53.96,53.85,53.92,98230.0,28.2679,28.2889,28.2312,28.2679,98230.0
2015-10-01 12:00:00,53.91,53.91,53.86,53.86,48186.0,28.2627,28.2627,28.2365,28.2365,48186.0
2015-10-01 12:05:00,53.86,53.87,53.78,53.81,84983.0,28.2365,28.2417,28.1945,28.2102,84983.0
2015-10-01 12:10:00,53.81,53.85,53.79,53.81,47266.0,28.2102,28.2312,28.1998,28.2102,47266.0
2015-10-01 12:15:00,53.81,53.85,53.79,53.82,89317.0,28.2102,28.2312,28.1998,28.2155,89317.0
2015-10-01 12:20:00,53.82,53.84,53.78,53.8,51240.0,28.2155,28.226,28.1945,28.205,51240.0
2015-10-01 12:25:00,53.8,53.83,53.77,53.82,66296.0,28.205,28.2207,28.1893,28.2155,66296.0
2015-10-01 12:30:00,53.82,53.83,53.76,53.8,44335.0,28.2155,28.2207,28.184,28.205,44335.0
2015-10-01 12:35:00,53.81,53.84,53.76,53.82,45489.0,28.2102,28.226,28.184,28.2155,45489.0
2015-10-01 12:40:00,53.82,53.82,53.77,53.79,31264.0,28.2155,28.2155,28.1893,28.1998,31264.0
2015-10-01 12:45:00,53.8,53.81,53.76,53.76,41501.0,28.205,28.2102,28.184,28.184,41501.0
2015-10-01 12:50:00,53.77,53.84,53.75,53.81,28341.0,28.1893,28.226,28.1788,28.2102,28341.0
2015-10-01 12:55:00,53.82,53.84,53.8,53.84,25751.0,28.2155,28.226,28.205,28.226,25751.0
2015-10-01 13:00:00,53.84,53.84,53.76,53.78,67435.0,28.226,28.226,28.184,28.1945,67435.0
2015-10-01 13:05:00,53.78,53.81,53.78,53.81,26872.0,28.1945,28.2102,28.1945,28.2102,26872.0
2015-10-01 13:10:00,53.81,53.85,53.77,53.78,41150.0,28.2102,28.2312,28.1893,28.1945,41150.0
2015-10-01 13:15:00,53.79,53.89,53.79,53.87,30609.0,28.1998,28.2522,28.1998,28.2417,30609.0
2015-10-01 13:20:00,53.87,53.87,53.78,53.81,33713.0,28.2417,28.2417,28.1945,28.2102,33713.0
2015-10-01 13:25:00,53.81,53.87,53.79,53.83,42129.0,28.2102,28.2417,28.1998,28.2207,42129.0
2015-10-01 13:30:00,53.85,53.9,53.82,53.86,30126.0,28.2312,28.2574,28.2155,28.2365,30126.0
2015-10-01 13:35:00,53.86,53.92,53.84,53.86,35449.0,28.2365,28.2679,28.226,28.2365,35449.0
2015-10-01 13:40:00,53.86,53.88,53.84,53.88,80460.0,28.2365,28.2469,28.226,28.2469,80460.0
2015-10-01 13:45:00,53.88,53.98,53.87,53.98,67974.0,28.2469,28.2994,28.2417,28.2994,67974.0
2015-10-01 13:50:00,53.98,53.98,53.91,53.95,51641.0,28.2994,28.2994,28.2627,28.2836,51641.0
2015-10-01 13:55:00,53.95,53.97,53.93,53.96,60750.0,28.2836,28.2941,28.2731,28.2889,60750.0
2015-10-01 14:00:00,53.96,53.96,53.89,53.96,35090.0,28.2889,28.2889,28.2522,28.2889,35090.0
2015-10-01 14:05:00,53.96,54.05,53.96,53.99,62946.0,28.2889,28.3361,28.2889,28.3046,62946.0
2015-10-01 14:10:00,53.99,54.02,53.97,53.97,44941.0,28.3046,28.3203,28.2941,28.2941,44941.0
2015-10-01 14:15:00,53.98,54.07,53.97,54.06,60825.0,28.2994,28.3465,28.2941,28.3413,60825.0
2015-10-01 14:20:00,54.06,54.09,54.02,54.02,45723.0,28.3413,28.357,28.3203,28.3203,45723.0
2015-10-01 14:25:00,54.01,54.03,53.98,54.01,45401.0,28.3151,28.3256,28.2994,28.3151,45401.0
2015-10-01 14:30:00,54.02,54.07,53.99,53.99,67705.0,28.3203,28.3465,28.3046,28.3046,67705.0
2015-10-01 14:35:00,53.98,54.05,53.98,54.05,60771.0,28.2994,28.3361,28.2994,28.3361,60771.0
2015-10-01 14:40:00,54.04,54.05,53.98,53.99,48749.0,28.3308,28.3361,28.2994,28.3046,48749.0
2015-10-01 14:45:00,54.0,54.02,53.94,53.95,83860.0,28.3098,28.3203,28.2784,28.2836,83860.0
2015-10-01 14:50:00,53.95,54.07,53.95,54.07,45390.0,28.2836,28.3465,28.2836,28.3465,45390.0
2015-10-01 14:55:00,54.07,54.11,54.06,54.08,57564.0,28.3465,28.3675,28.3413,28.3518,57564.0
2015-10-01 15:00:00,54.08,54.15,54.08,54.11,66223.0,28.3518,28.3885,28.3518,28.3675,66223.0
2015-10-01 15:05:00,54.11,54.12,54.05,54.08,76055.0,28.3675,28.3728,28.3361,28.3518,76055.0
2015-10-01 15:10:00,54.09,54.15,54.07,54.14,85047.0,28.357,28.3885,28.3465,28.3832,85047.0
2015-10-01 15:15:00,54.15,54.15,54.1,54.1,61984.0,28.3885,28.3885,28.3623,28.3623,61984.0
2015-10-01 15:20:00,54.09,54.1,54.03,54.03,85583.0,28.357,28.3623,28.3256,28.3256,85583.0
2015-10-01 15:25:00,54.04,54.09,53.97,53.98,63860.0,28.3308,28.357,28.2941,28.2994,63860.0
2015-10-01 15:30:00,53.97,54.03,53.95,54.02,78723.0,28.2941,28.3256,28.2836,28.3203,78723.0
2015-10-01 15:35:00,54.02,54.03,53.87,53.88,82109.0,28.3203,28.3256,28.2417,28.2469,82109.0
2015-10-01 15:40:00,53.88,53.96,53.88,53.96,74947.0,28.2469,28.2889,28.2469,28.2889,74947.0
2015-10-01 15:45:00,53.97,54.04,53.96,54.04,110304.0,28.2941,28.3308,28.2889,28.3308,110304.0
2015-10-01 15:50:00,54.04,54.1,54.03,54.09,178836.0,28.3308,28.3623,28.3256,28.357,178836.0
2015-10-01 15:55:00,54.09,54.25,54.08,54.2,684104.0,28.357,28.4409,28.3518,28.4147,684104.0
2015-10-02 09:30:00,53.82,54.06,53.76,53.84,122431.0,28.2155,28.3413,28.184,28.226,122431.0
2015-10-02 09:35:00,53.76,53.97,53.68,53.95,114423.0,28.184,28.2941,28.1421,28.2836,114423.0
2015-10-02 09:40:00,53.94,54.07,53.86,53.97,67877.0,28.2784,28.3465,28.2365,28.2941,67877.0
2015-10-02 09:45:00,53.96,53.97,53.82,53.88,71471.0,28.2889,28.2941,28.2155,28.2469,71471.0
2015-10-02 09:50:00,53.87,54.03,53.85,54.03,31179.0,28.2417,28.3256,28.2312,28.3256,31179.0
2015-10-02 09:55:00,54.04,54.08,53.94,54.04,29212.0,28.3308,28.3518,28.2784,28.3308,29212.0
2015-10-02 10:00:00,54.04,54.08,53.89,53.95,63678.0,28.3308,28.3518,28.2522,28.2836,63678.0
2015-10-02 10:05:00,53.94,54.0,53.9,54.0,36065.0,28.2784,28.3098,28.2574,28.3098,36065.0
2015-10-02 10:10:00,54.01,54.2,54.0,54.18,42304.0,28.3151,28.4147,28.3098,28.4042,42304.0
2015-10-02 10:15:00,54.19,54.3,54.13,54.13,131801.0,28.4095,28.4671,28.378,28.378,131801.0
2015-10-02 10:20:00,54.14,54.18,54.06,54.09,47799.0,28.3832,28.4042,28.3413,28.357,47799.0
2015-10-02 10:25:00,54.08,54.08,54.0,54.03,47490.0,28.3518,28.3518,28.3098,28.3256,47490.0
2015-10-02 10:30:00,54.02,54.05,53.98,54.04,31132.0,28.3203,28.3361,28.2994,28.3308,31132.0
2015-10-02 10:35:00,54.05,54.08,54.0,54.08,28103.0,28.3361,28.3518,28.3098,28.3518,28103.0
2015-10-02 10:40:00,54.07,54.18,54.07,54.17,41977.0,28.3465,28.4042,28.3465,28.399,41977.0
2015-10-02 10:45:00,54.17,54.21,54.14,54.19,27942.0,28.399,28.4199,28.3832,28.4095,27942.0
2015-10-02 10:50:00,54.19,54.19,54.12,54.12,26088.0,28.4095,28.4095,28.3728,28.3728,26088.0
2015-10-02 10:55:00,54.13,54.24,54.12,54.23,61328.0,28.378,28.4357,28.3728,28.4304,61328.0
2015-10-02 11:00:00,54.23,54.24,54.16,54.17,46604.0,28.4304,28.4357,28.3937,28.399,46604.0
2015-10-02 11:05:00,54.18,54.21,54.16,54.19,41276.0,28.4042,28.4199,28.3937,28.4095,41276.0
2015-10-02 11:10:00,54.19,54.2,54.12,54.13,35832.0,28.4095,28.4147,28.3728,28.378,35832.0
2015-10-02 11:15:00,54.13,54.14,54.09,54.11,32728.0,28.378,28.3832,28.357,28.3675,32728.0
2015-10-02 11:20:00,54.11,54.12,54.07,54.07,30980.0,28.3675,28.3728,28.3465,28.3465,30980.0
2015-10-02 11:25:00,54.07,54.17,54.06,54.17,33702.0,28.3465,28.399,28.3413,28.399,33702.0
2015-10-02 11:30:00,54.16,54.17,54.1,54.16,37524.0,28.3937,28.399,28.3623,28.3937,37524.0
2015-10-02 11:35:00,54.15,54.21,54.12,54.13,53591.0,28.3885,28.4199,28.3728,28.378,53591.0
2015-10-02 11:40:00,54.13,54.16,54.11,54.16,43123.0,28.378,28.3937,28.3675,28.3937,43123.0
2015-10-02 11:45:00,54.16,54.2,54.14,54.17,31297.0,28.3937,28.4147,28.3832,28.399,31297.0
2015-10-02 11:50:00,54.16,54.21,54.15,54.21,30824.0,28.3937,28.4199,28.3885,28.4199,30824.0
2015-10-02 11:55:00,54.21,54.24,54.18,54.22,19059.0,28.4199,28.4357,28.4042,28.4252,19059.0
2015-10-02 12:00:00,54.22,54.24,54.21,54.22,33668.0,28.4252,28.4357,28.4199,28.4252,33668.0
2015-10-02 12:05:00,54.22,54.26,54.22,54.25,31128.0,28.4252,28.4462,28.4252,28.4409,31128.0
2015-10-02 12:10:00,54.25,54.31,54.24,54.3,47197.0,28.4409,28.4724,28.4357,28.4671,47197.0
2015-10-02 12:15:00,54.3,54.31,54.24,54.29,24978.0,28.4671,28.4724,28.4357,28.4619,24978.0
2015-10-02 12:20:00,54.29,54.31,54.26,54.29,26021.0,28.4619,28.4724,28.4462,28.4619,26021.0
2015-10-02 12:25:00,54.29,54.37,54.28,54.36,28947.0,28.4619,28.5038,28.4566,28.4986,28947.0
2015-10-02 12:30:00,54.36,54.44,54.35,54.37,76748.0,28.4986,28.5405,28.4933,28.5038,76748.0
2015-10-02 12:35:00,54.37,54.38,54.3,54.3,29114.0,28.5038,28.5091,28.4671,28.4671,29114.0
2015-10-02 12:40:00,54.3,54.33,54.29,54.32,25774.0,28.4671,28.4829,28.4619,28.4776,25774.0
2015-10-02 12:45:00,54.33,54.4,54.3,54.37,22754.0,28.4829,28.5195,28.4671,28.5038,22754.0
2015-10-02 12:50:00,54.37,54.46,54.35,54.44,43386.0,28.5038,28.551,28.4933,28.5405,43386.0
2015-10-02 12:55:00,54.44,54.45,54.4,54.41,23986.0,28.5405,28.5458,28.5195,28.5248,23986.0
2015-10-02 13:00:00,54.41,54.44,54.37,54.37,30828.0,28.5248,28.5405,28.5038,28.5038,30828.0
2015-10-02 13:05:00,54.38,54.41,54.36,54.39,48709.0,28.5091,28.5248,28.4986,28.5143,48709.0
2015-10-02 13:10:00,54.39,54.49,54.39,54.48,40224.0,28.5143,28.5667,28.5143,28.5615,40224.0
2015-10-02 13:15:00,54.48,54.49,54.38,54.44,29530.0,28.5615,28.5667,28.5091,28.5405,29530.0
2015-10-02 13:20:00,54.44,54.45,54.39,54.42,19918.0,28.5405,28.5458,28.5143,28.53,19918.0
2015-10-02 13:25:00,54.43,54.49,54.42,54.47,13385.0,28.5353,28.5667,28.53,28.5562,13385.0
2015-10-02 13:30:00,54.47,54.5,54.47,54.49,14230.0,28.5562,28.572,28.5562,28.5667,14230.0
2015-10-02 13:35:00,54.49,54.49,54.38,54.39,17924.0,28.5667,28.5667,28.5091,28.5143,17924.0
2015-10-02 13:40:00,54.39,54.41,54.36,54.38,19607.0,28.5143,28.5248,28.4986,28.5091,19607.0
2015-10-02 13:45:00,54.38,54.48,54.38,54.46,30325.0,28.5091,28.5615,28.5091,28.551,30325.0
2015-10-02 13:50:00,54.46,54.49,54.44,54.44,22022.0,28.551,28.5667,28.5405,28.5405,22022.0
2015-10-02 13:55:00,54.45,54.45,54.37,54.37,32092.0,28.5458,28.5458,28.5038,28.5038,32092.0
2015-10-02 14:00:00,54.37,54.4,54.34,54.39,23382.0,28.5038,28.5195,28.4881,28.5143,23382.0
2015-10-02 14:05:00,54.39,54.41,54.34,54.41,42900.0,28.5143,28.5248,28.4881,28.5248,42900.0
2015-10-02 14:10:00,54.4,54.42,54.32,54.33,35169.0,28.5195,28.53,28.4776,28.4829,35169.0
2015-10-02 14:15:00,54.33,54.34,54.3,54.31,21097.0,28.4829,28.4881,28.4671,28.4724,21097.0
2015-10-02 14:20:00,54.3,54.35,54.27,54.34,32672.0,28.4671,28.4933,28.4514,28.4881,32672.0
2015-10-02 14:25:00,54.34,54.37,54.32,54.35,28605.0,28.4881,28.5038,28.4776,28.4933,28605.0
2015-10-02 14:30:00,54.36,54.42,54.34,54.34,40305.0,28.4986,28.53,28.4881,28.4881,40305.0
2015-10-02 14:35:00,54.35,54.36,54.32,54.35,24313.0,28.4933,28.4986,28.4776,28.4933,24313.0
2015-10-02 14:40:00,54.36,54.37,54.28,54.32,23031.0,28.4986,28.5038,28.4566,28.4776,23031.0
2015-10-02 14:45:00,54.32,54.33,54.28,54.28,29415.0,28.4776,28.4829,28.4566,28.4566,29415.0
2015-10-02 14:50:00,54.28,54.33,54.25,54.29,34128.0,28.4566,28.4829,28.4409,28.4619,34128.0
2015-10-02 14:55:00,54.29,54.3,54.23,54.23,29676.0,28.4619,28.4671,28.4304,28.4304,29676.0
2015-10-02 15:00:00,54.23,54.27,54.21,54.27,35930.0,28.4304,28.4514,28.4199,28.4514,35930.0
2015-10-02 15:05:00,54.28,54.35,54.24,54.33,55822.0,28.4566,28.4933,28.4357,28.4829,55822.0
2015-10-02 15:10:00,54.32,54.38,54.29,54.35,43156.0,28.4776,28.5091,28.4619,28.4933,43156.0
2015-10-02 15:15:00,54.35,54.49,54.35,54.48,48042.0,28.4933,28.5667,28.4933,28.5615,48042.0
2015-10-02 15:20:00,54.48,54.54,54.47,54.5,79465.0,28.5615,28.5929,28.5562,28.572,79465.0
2015-10-02 15:25:00,54.51,54.55,54.48,54.55,51919.0,28.5772,28.5982,28.5615,28.5982,51919.0
2015-10-02 15:30:00,54.55,54.62,54.49,54.62,125253.0,28.5982,28.6349,28.5667,28.6349,125253.0
2015-10-02 15:35:00,54.62,54.71,54.59,54.65,103538.0,28.6349,28.6821,28.6192,28.6506,103538.0
2015-10-02 15:40:00,54.66,54.72,54.65,54.71,100067.0,28.6559,28.6873,28.6506,28.6821,100067.0
2015-10-02 15:45:00,54.71,54.8,54.71,54.8,125806.0,28.6821,28.7293,28.6821,28.7293,125806.0
2015-10-02 15:50:00,54.8,54.82,54.74,54.82,168447.0,28.7293,28.7397,28.6978,28.7397,168447.0
2015-10-02 15:55:00,54.82,54.87,54.79,54.85,301798.0,28.7397,28.7659,28.724,28.7555,301798.0
2015-10-05 09:30:00,55.24,55.35,55.01,55.16,165637.0,28.9599,29.0176,28.8393,28.918,165637.0
2015-10-05 09:35:00,55.14,55.36,55.13,55.31,103951.0,28.9075,29.0228,28.9023,28.9966,103951.0
2015-10-05 09:40:00,55.31,55.39,55.21,55.24,65963.0,28.9966,29.0386,28.9442,28.9599,65963.0
2015-10-05 09:45:00,55.25,55.46,55.24,55.45,66043.0,28.9652,29.0753,28.9599,29.07,66043.0
2015-10-05 09:50:00,55.45,55.68,55.45,55.66,102650.0,29.07,29.1906,29.07,29.1801,102650.0
2015-10-05 09:55:00,55.66,55.7,55.56,55.59,60153.0,29.1801,29.2011,29.1277,29.1434,60153.0
2015-10-05 10:00:00,55.58,55.63,55.47,55.47,73039.0,29.1382,29.1644,29.0805,29.0805,73039.0
2015-10-05 10:05:00,55.47,55.48,55.39,55.44,61703.0,29.0805,29.0857,29.0386,29.0648,61703.0
2015-10-05 10:10:00,55.43,55.44,55.38,55.42,68128.0,29.0595,29.0648,29.0333,29.0543,68128.0
2015-10-05 10:15:00,55.42,55.44,55.25,55.29,151064.0,29.0543,29.0648,28.9652,28.9861,151064.0
2015-10-05 10:20:00,55.29,55.32,55.24,55.25,59015.0,28.9861,29.0019,28.9599,28.9652,59015.0
2015-10-05 10:25:00,55.25,55.25,55.17,55.19,77704.0,28.9652,28.9652,28.9232,28.9337,77704.0
2015-10-05 10:30:00,55.19,55.22,55.16,55.18,97286.0,28.9337,28.9494,28.918,28.9285,97286.0
2015-10-05 10:35:00,55.17,55.24,55.14,55.24,105235.0,28.9232,28.9599,28.9075,28.9599,105235.0
2015-10-05 10:40:00,55.23,55.24,55.15,55.18,101535.0,28.9547,28.9599,28.9127,28.9285,101535.0
2015-10-05 10:45:00,55.18,55.23,55.15,55.22,76435.0,28.9285,28.9547,28.9127,28.9494,76435.0
2015-10-05 10:50:00,55.22,55.29,55.18,55.25,58762.0,28.9494,28.9861,28.9285,28.9652,58762.0
2015-10-05 10:55:00,55.24,55.28,55.22,55.25,46119.0,28.9599,28.9809,28.9494,28.9652,46119.0
2015-10-05 11:00:00,55.25,55.33,55.23,55.28,54802.0,28.9652,29.0071,28.9547,28.9809,54802.0
2015-10-05 11:05:00,55.27,55.28,55.22,55.26,47245.0,28.9757,28.9809,28.9494,28.9704,47245.0
2015-10-05 11:10:00,55.26,55.26,55.19,55.21,68341.0,28.9704,28.9704,28.9337,28.9442,68341.0
2015-10-05 11:15:00,55.19,55.21,55.11,55.12,51116.0,28.9337,28.9442,28.8918,28.897,51116.0
2015-10-05 11:20:00,55.12,55.21,55.11,55.18,51835.0,28.897,28.9442,28.8918,28.9285,51835.0
2015-10-05 11:25:00,55.19,55.23,55.17,55.22,35005.0,28.9337,28.9547,28.9232,28.9494,35005.0
2015-10-05 11:30:00,55.21,55.25,55.2,55.24,36119.0,28.9442,28.9652,28.939,28.9599,36119.0
2015-10-05 11:35:00,55.24,55.26,55.23,55.24,40865.0,28.9599,28.9704,28.9547,28.9599,40865.0
2015-10-05 11:40:00,55.25,55.38,55.22,55.37,1271291.0,28.9652,29.0333,28.9494,29.0281,1271291.0
2015-10-05 11:45:00,55.37,55.4,55.36,55.38,42413.0,29.0281,29.0438,29.0228,29.0333,42413.0
2015-10-05 11:50:00,55.38,55.46,55.37,55.44,29219.0,29.0333,29.0753,29.0281,29.0648,29219.0
2015-10-05 11:55:00,55.44,55.48,55.43,55.46,40543.0,29.0648,29.0857,29.0595,29.0753,40543.0
2015-10-05 12:00:00,55.45,55.51,55.43,55.5,71674.0,29.07,29.1015,29.0595,29.0962,71674.0
2015-10-05 12:05:00,55.51,55.57,55.5,55.57,43570.0,29.1015,29.1329,29.0962,29.1329,43570.0
2015-10-05 12:10:00,55.56,55.56,55.51,55.56,46158.0,29.1277,29.1277,29.1015,29.1277,46158.0
2015-10-05 12:15:00,55.55,55.61,55.55,55.59,32209.0,29.1224,29.1539,29.1224,29.1434,32209.0
2015-10-05 12:20:00,55.59,55.62,55.57,55.59,30848.0,29.1434,29.1591,29.1329,29.1434,30848.0
2015-10-05 12:25:00,55.6,55.61,55.55,55.57,42123.0,29.1487,29.1539,29.1224,29.1329,42123.0
2015-10-05 12:30:00,55.58,55.65,55.57,55.61,42428.0,29.1382,29.1749,29.1329,29.1539,42428.0
2015-10-05 12:35:00,55.61,55.63,55.59,55.61,25021.0,29.1539,29.1644,29.1434,29.1539,25021.0
2015-10-05 12:40:00,55.6,55.63,55.57,55.6,27406.0,29.1487,29.1644,29.1329,29.1487,27406.0
2015-10-05 12:45:00,55.59,55.62,55.59,55.6,24377.0,29.1434,29.1591,29.1434,29.1487,24377.0
2015-10-05 12:50:00,55.61,55.65,55.56,55.58,40169.0,29.1539,29.1749,29.1277,29.1382,40169.0
2015-10-05 12:55:00,55.58,55.65,55.58,55.63,33840.0,29.1382,29.1749,29.1382,29.1644,33840.0
2015-10-05 13:00:00,55.64,55.69,55.63,55.68,47849.0,29.1696,29.1958,29.1644,29.1906,47849.0
2015-10-05 13:05:00,55.67,55.7,55.64,55.64,64528.0,29.1854,29.2011,29.1696,29.1696,64528.0
2015-10-05 13:10:00,55.64,55.69,55.62,55.67,33906.0,29.1696,29.1958,29.1591,29.1854,33906.0
2015-10-05 13:15:00,55.67,55.7,55.62,55.64,35006.0,29.1854,29.2011,29.1591,29.1696,35006.0
2015-10-05 13:20:00,55.64,55.64,55.58,55.59,51100.0,29.1696,29.1696,29.1382,29.1434,51100.0
2015-10-05 13:25:00,55.59,55.61,55.56,55.57,22828.0,29.1434,29.1539,29.1277,29.1329,22828.0
2015-10-05 13:30:00,55.57,55.57,55.52,55.52,31360.0,29.1329,29.1329,29.1067,29.1067,31360.0
2015-10-05 13:35:00,55.52,55.54,55.49,55.53,37906.0,29.1067,29.1172,29.091,29.112,37906.0
2015-10-05 13:40:00,55.52,55.53,55.48,55.5,36613.0,29.1067,29.112,29.0857,29.0962,36613.0
2015-10-05 13:45:00,55.5,55.52,55.47,55.52,28155.0,29.0962,29.1067,29.0805,29.1067,28155.0
2015-10-05 13:50:00,55.52,55.52,55.45,55.47,26339.0,29.1067,29.1067,29.07,29.0805,26339.0
2015-10-05 13:55:00,55.47,55.49,55.45,55.47,27476.0,29.0805,29.091,29.07,29.0805,27476.0
2015-10-05 14:00:00,55.46,55.48,55.45,55.47,34125.0,29.0753,29.0857,29.07,29.0805,34125.0
2015-10-05 14:05:00,55.46,55.52,55.45,55.5,66688.0,29.0753,29.1067,29.07,29.0962,66688.0
2015-10-05 14:10:00,55.5,55.53,55.47,55.48,65729.0,29.0962,29.112,29.0805,29.0857,65729.0
2015-10-05 14:15:00,55.49,55.55,55.48,55.55,59375.0,29.091,29.1224,29.0857,29.1224,59375.0
2015-10-05 14:20:00,55.55,55.62,55.54,55.58,52363.0,29.1224,29.1591,29.1172,29.1382,52363.0
2015-10-05 14:25:00,55.59,55.67,55.58,55.66,69653.0,29.1434,29.1854,29.1382,29.1801,69653.0
2015-10-05 14:30:00,55.66,55.71,55.65,55.68,86627.0,29.1801,29.2063,29.1749,29.1906,86627.0
2015-10-05 14:35:00,55.67,55.69,55.63,55.64,41722.0,29.1854,29.1958,29.1644,29.1696,41722.0
2015-10-05 14:40:00,55.64,55.69,55.64,55.65,37851.0,29.1696,29.1958,29.1696,29.1749,37851.0
2015-10-05 14:45:00,55.65,55.65,55.57,55.58,78940.0,29.1749,29.1749,29.1329,29.1382,78940.0
2015-10-05 14:50:00,55.58,55.64,55.56,55.6,72868.0,29.1382,29.1696,29.1277,29.1487,72868.0
2015-10-05 14:55:00,55.61,55.67,55.58,55.65,58418.0,29.1539,29.1854,29.1382,29.1749,58418.0
2015-10-05 15:00:00,55.65,55.69,55.62,55.67,54179.0,29.1749,29.1958,29.1591,29.1854,54179.0
2015-10-05 15:05:00,55.66,55.71,55.65,55.71,66685.0,29.1801,29.2063,29.1749,29.2063,66685.0
2015-10-05 15:10:00,55.71,55.71,55.63,55.66,83648.0,29.2063,29.2063,29.1644,29.1801,83648.0
2015-10-05 15:15:00,55.66,55.68,55.63,55.64,54685.0,29.1801,29.1906,29.1644,29.1696,54685.0
2015-10-05 15:20:00,55.65,55.7,55.63,55.67,89572.0,29.1749,29.2011,29.1644,29.1854,89572.0
2015-10-05 15:25:00,55.66,55.69,55.65,55.66,61580.0,29.1801,29.1958,29.1749,29.1801,61580.0
2015-10-05 15:30:00,55.66,55.73,55.65,55.69,111494.0,29.1801,29.2168,29.1749,29.1958,111494.0
2015-10-05 15:35:00,55.7,55.75,55.68,55.71,98627.0,29.2011,29.2273,29.1906,29.2063,98627.0
2015-10-05 15:40:00,55.72,55.75,55.69,55.71,116723.0,29.2116,29.2273,29.1958,29.2063,116723.0
2015-10-05 15:45:00,55.7,55.71,55.64,55.69,149510.0,29.2011,29.2063,29.1696,29.1958,149510.0
2015-10-05 15:50:00,55.7,55.75,55.69,55.7,177549.0,29.2011,29.2273,29.1958,29.2011,177549.0
2015-10-05 15:55:00,55.69,55.74,55.69,55.72,434423.0,29.1958,29.2221,29.1958,29.2116,434423.0
2015-10-06 09:30:00,55.59,55.79,55.53,55.56,240710.0,29.1434,29.2483,29.112,29.1277,240710.0
2015-10-06 09:35:00,55.56,55.57,55.25,55.53,126624.0,29.1277,29.1329,28.9652,29.112,126624.0
2015-10-06 09:40:00,55.52,55.54,55.41,55.43,91350.0,29.1067,29.1172,29.049,29.0595,91350.0
2015-10-06 09:45:00,55.43,55.47,55.35,55.45,95857.0,29.0595,29.0805,29.0176,29.07,95857.0
2015-10-06 09:50:00,55.46,55.63,55.43,55.62,109128.0,29.0753,29.1644,29.0595,29.1591,109128.0
2015-10-06 09:55:00,55.62,55.77,55.61,55.68,66138.0,29.1591,29.2378,29.1539,29.1906,66138.0
2015-10-06 10:00:00,55.69,55.77,55.64,55.76,76764.0,29.1958,29.2378,29.1696,29.2325,76764.0
2015-10-06 10:05:00,55.75,55.79,55.72,55.78,72695.0,29.2273,29.2483,29.2116,29.243,72695.0
2015-10-06 10:10:00,55.78,55.85,55.78,55.85,47196.0,29.243,29.2797,29.243,29.2797,47196.0
2015-10-06 10:15:00,55.85,55.96,55.81,55.92,78716.0,29.2797,29.3374,29.2588,29.3164,78716.0
2015-10-06 10:20:00,55.93,55.95,55.77,55.77,87784.0,29.3217,29.3321,29.2378,29.2378,87784.0
2015-10-06 10:25:00,55.77,55.83,55.7,55.72,107800.0,29.2378,29.2692,29.2011,29.2116,107800.0
2015-10-06 10:30:00,55.73,55.77,55.7,55.72,46359.0,29.2168,29.2378,29.2011,29.2116,46359.0
2015-10-06 10:35:00,55.72,55.75,55.68,55.7,45332.0,29.2116,29.2273,29.1906,29.2011,45332.0
2015-10-06 10:40:00,55.69,55.76,55.66,55.75,77324.0,29.1958,29.2325,29.1801,29.2273,77324.0
2015-10-06 10:45:00,55.73,55.78,55.73,55.74,46309.0,29.2168,29.243,29.2168,29.2221,46309.0
2015-10-06 10:50:00,55.75,55.77,55.69,55.7,64255.0,29.2273,29.2378,29.1958,29.2011,64255.0
2015-10-06 10:55:00,55.71,55.71,55.62,55.62,75299.0,29.2063,29.2063,29.1591,29.1591,75299.0
2015-10-06 11:00:00,55.61,55.61,55.53,55.57,70694.0,29.1539,29.1539,29.112,29.1329,70694.0
2015-10-06 11:05:00,55.57,55.6,55.53,55.6,99874.0,29.1329,29.1487,29.112,29.1487,99874.0
2015-10-06 11:10:00,55.6,55.61,55.48,55.5,77871.0,29.1487,29.1539,29.0857,29.0962,77871.0
2015-10-06 11:15:00,55.49,55.66,55.48,55.66,68720.0,29.091,29.1801,29.0857,29.1801,68720.0
2015-10-06 11:20:00,55.66,55.72,55.66,55.71,52304.0,29.1801,29.2116,29.1801,29.2063,52304.0
2015-10-06 11:25:00,55.7,55.74,55.69,55.71,22875.0,29.2011,29.2221,29.1958,29.2063,22875.0
2015-10-06 11:30:00,55.7,55.74,55.63,55.66,28891.0,29.2011,29.2221,29.1644,29.1801,28891.0
2015-10-06 11:35:00,55.66,55.71,55.64,55.7,42211.0,29.1801,29.2063,29.1696,29.2011,42211.0
2015-10-06 11:40:00,55.69,55.77,55.65,55.77,30384.0,29.1958,29.2378,29.1749,29.2378,30384.0
2015-10-06 11:45:00,55.77,55.81,55.7,55.72,219851.0,29.2378,29.2588,29.2011,29.2116,219851.0
2015-10-06 11:50:00,55.72,55.73,55.65,55.66,53998.0,29.2116,29.2168,29.1749,29.1801,53998.0
2015-10-06 11:55:00,55.65,55.7,55.63,55.7,62070.0,29.1749,29.2011,29.1644,29.2011,62070.0
2015-10-06 12:00:00,55.69,55.7,55.62,55.63,32018.0,29.1958,29.2011,29.1591,29.1644,32018.0
2015-10-06 12:05:00,55.63,55.71,55.62,55.69,26472.0,29.1644,29.2063,29.1591,29.1958,26472.0
2015-10-06 12:10:00,55.69,55.71,55.63,55.67,33499.0,29.1958,29.2063,29.1644,29.1854,33499.0
2015-10-06 12:15:00,55.68,55.69,55.64,55.66,47390.0,29.1906,29.1958,29.1696,29.1801,47390.0
2015-10-06 12:20:00,55.66,55.71,55.65,55.66,46332.0,29.1801,29.2063,29.1749,29.1801,46332.0
2015-10-06 12:25:00,55.66,55.7,55.65,55.69,21122.0,29.1801,29.2011,29.1749,29.1958,21122.0
2015-10-06 12:30:00,55.68,55.68,55.6,55.63,52878.0,29.1906,29.1906,29.1487,29.1644,52878.0
2015-10-06 12:35:00,55.62,55.66,55.61,55.65,43889.0,29.1591,29.1801,29.1539,29.1749,43889.0
2015-10-06 12:40:00,55.65,55.7,55.63,55.69,46012.0,29.1749,29.2011,29.1644,29.1958,46012.0
2015-10-06 12:45:00,55.69,55.71,55.66,55.68,28186.0,29.1958,29.2063,29.1801,29.1906,28186.0
2015-10-06 12:50:00,55.67,55.7,55.65,55.7,31481.0,29.1854,29.2011,29.1749,29.2011,31481.0
2015-10-06 12:55:00,55.7,55.7,55.66,55.66,34291.0,29.2011,29.2011,29.1801,29.1801,34291.0
2015-10-06 13:00:00,55.66,55.66,55.56,55.57,25671.0,29.1801,29.1801,29.1277,29.1329,25671.0
2015-10-06 13:05:00,55.57,55.6,55.55,55.58,25107.0,29.1329,29.1487,29.1224,29.1382,25107.0
2015-10-06 13:10:00,55.58,55.58,55.5,55.53,62085.0,29.1382,29.1382,29.0962,29.112,62085.0
2015-10-06 13:15:00,55.53,55.56,55.5,55.54,38461.0,29.112,29.1277,29.0962,29.1172,38461.0
2015-10-06 13:20:00,55.54,55.6,55.54,55.6,41531.0,29.1172,29.1487,29.1172,29.1487,41531.0
2015-10-06 13:25:00,55.6,55.62,55.53,55.53,36052.0,29.1487,29.1591,29.112,29.112,36052.0
2015-10-06 13:30:00,55.53,55.53,55.46,55.47,84424.0,29.112,29.112,29.0753,29.0805,84424.0
2015-10-06 13:35:00,55.47,55.48,55.44,55.46,59377.0,29.0805,29.0857,29.0648,29.0753,59377.0
2015-10-06 13:40:00,55.46,55.46,55.42,55.45,30186.0,29.0753,29.0753,29.0543,29.07,30186.0
2015-10-06 13:45:00,55.45,55.51,55.43,55.48,37547.0,29.07,29.1015,29.0595,29.0857,37547.0
2015-10-06 13:50:00,55.48,55.51,55.44,55.5,29226.0,29.0857,29.1015,29.0648,29.0962,29226.0
2015-10-06 13:55:00,55.5,55.5,55.48,55.5,40585.0,29.0962,29.0962,29.0857,29.0962,40585.0
2015-10-06 14:00:00,55.49,55.51,55.46,55.48,36309.0,29.091,29.1015,29.0753,29.0857,36309.0
2015-10-06 14:05:00,55.48,55.5,55.46,55.48,32399.0,29.0857,29.0962,29.0753,29.0857,32399.0
2015-10-06 14:10:00,55.48,55.51,55.47,55.48,48421.0,29.0857,29.1015,29.0805,29.0857,48421.0
2015-10-06 14:15:00,55.48,55.5,55.46,55.48,38897.0,29.0857,29.0962,29.0753,29.0857,38897.0
2015-10-06 14:20:00,55.48,55.56,55.47,55.5,52393.0,29.0857,29.1277,29.0805,29.0962,52393.0
2015-10-06 14:25:00,55.49,55.51,55.46,55.5,42384.0,29.091,29.1015,29.0753,29.0962,42384.0
2015-10-06 14:30:00,55.5,55.56,55.48,55.55,38028.0,29.0962,29.1277,29.0857,29.1224,38028.0
2015-10-06 14:35:00,55.55,55.62,55.54,55.6,29591.0,29.1224,29.1591,29.1172,29.1487,29591.0
2015-10-06 14:40:00,55.59,55.61,55.54,55.56,26816.0,29.1434,29.1539,29.1172,29.1277,26816.0
2015-10-06 14:45:00,55.55,55.62,55.5,55.6,34261.0,29.1224,29.1591,29.0962,29.1487,34261.0
2015-10-06 14:50:00,55.59,55.62,55.54,55.59,37820.0,29.1434,29.1591,29.1172,29.1434,37820.0
2015-10-06 14:55:00,55.58,55.58,55.52,55.54,30454.0,29.1382,29.1382,29.1067,29.1172,30454.0
2015-10-06 15:00:00,55.53,55.57,55.5,55.56,44780.0,29.112,29.1329,29.0962,29.1277,44780.0
2015-10-06 15:05:00,55.55,55.6,55.52,55.57,30637.0,29.1224,29.1487,29.1067,29.1329,30637.0
2015-10-06 15:10:00,55.57,55.59,55.49,55.51,39288.0,29.1329,29.1434,29.091,29.1015,39288.0
2015-10-06 15:15:00,55.52,55.53,55.48,55.5,35348.0,29.1067,29.112,29.0857,29.0962,35348.0
2015-10-06 15:20:00,55.5,55.53,55.44,55.52,45309.0,29.0962,29.112,29.0648,29.1067,45309.0
2015-10-06 15:25:00,55.51,55.53,55.46,55.51,35653.0,29.1015,29.112,29.0753,29.1015,35653.0
2015-10-06 15:30:00,55.5,55.61,55.5,55.57,40415.0,29.0962,29.1539,29.0962,29.1329,40415.0
2015-10-06 15:35:00,55.57,55.57,55.48,55.49,62950.0,29.1329,29.1329,29.0857,29.091,62950.0
2015-10-06 15:40:00,55.49,55.51,55.44,55.45,42100.0,29.091,29.1015,29.0648,29.07,42100.0
2015-10-06 15:45:00,55.44,55.5,55.42,55.48,60948.0,29.0648,29.0962,29.0543,29.0857,60948.0
2015-10-06 15:50:00,55.47,55.52,55.46,55.5,82193.0,29.0805,29.1067,29.0753,29.0962,82193.0
2015-10-06 15:55:00,55.49,55.49,55.37,55.42,192089.0,29.091,29.091,29.0281,29.0543,192089.0
2015-10-07 09:30:00,55.41,55.72,55.41,55.61,203846.0,29.049,29.2116,29.049,29.1539,203846.0
2015-10-07 09:35:00,55.61,55.82,55.55,55.78,102916.0,29.1539,29.264,29.1224,29.243,102916.0
2015-10-07 09:40:00,55.77,55.81,55.68,55.71,68621.0,29.2378,29.2588,29.1906,29.2063,68621.0
2015-10-07 09:45:00,55.71,55.9,55.68,55.7,147728.0,29.2063,29.3059,29.1906,29.2011,147728.0
2015-10-07 09:50:00,55.7,55.7,55.62,55.64,96062.0,29.2011,29.2011,29.1591,29.1696,96062.0
2015-10-07 09:55:00,55.65,55.68,55.58,55.58,96467.0,29.1749,29.1906,29.1382,29.1382,96467.0
2015-10-07 10:00:00,55.58,55.71,55.53,55.7,153309.0,29.1382,29.2063,29.112,29.2011,153309.0
2015-10-07 10:05:00,55.7,55.77,55.7,55.72,122994.0,29.2011,29.2378,29.2011,29.2116,122994.0
2015-10-07 10:10:00,55.73,55.75,55.69,55.74,75381.0,29.2168,29.2273,29.1958,29.2221,75381.0
2015-10-07 10:15:00,55.74,55.74,55.71,55.72,50721.0,29.2221,29.2221,29.2063,29.2116,50721.0
2015-10-07 10:20:00,55.71,55.74,55.68,55.73,44140.0,29.2063,29.2221,29.1906,29.2168,44140.0
2015-10-07 10:25:00,55.74,55.74,55.69,55.7,50451.0,29.2221,29.2221,29.1958,29.2011,50451.0
2015-10-07 10:30:00,55.7,55.75,55.69,55.73,68736.0,29.2011,29.2273,29.1958,29.2168,68736.0
2015-10-07 10:35:00,55.72,55.77,55.68,55.69,33629.0,29.2116,29.2378,29.1906,29.1958,33629.0
2015-10-07 10:40:00,55.69,55.73,55.65,55.66,56281.0,29.1958,29.2168,29.1749,29.1801,56281.0
2015-10-07 10:45:00,55.65,55.67,55.57,55.58,34588.0,29.1749,29.1854,29.1329,29.1382,34588.0
2015-10-07 10:50:00,55.58,55.63,55.51,55.63,35847.0,29.1382,29.1644,29.1015,29.1644,35847.0
2015-10-07 10:55:00,55.62,55.7,55.62,55.63,38345.0,29.1591,29.2011,29.1591,29.1644,38345.0
2015-10-07 11:00:00,55.63,55.69,55.59,55.68,40575.0,29.1644,29.1958,29.1434,29.1906,40575.0
2015-10-07 11:05:00,55.68,55.69,55.58,55.6,50529.0,29.1906,29.1958,29.1382,29.1487,50529.0
2015-10-07 11:10:00,55.6,55.61,55.55,55.59,39079.0,29.1487,29.1539,29.1224,29.1434,39079.0
2015-10-07 11:15:00,55.58,55.69,55.58,55.64,47817.0,29.1382,29.1958,29.1382,29.1696,47817.0
2015-10-07 11:20:00,55.64,55.66,55.58,55.58,51519.0,29.1696,29.1801,29.1382,29.1382,51519.0
2015-10-07 11:25:00,55.58,55.6,55.55,55.59,45331.0,29.1382,29.1487,29.1224,29.1434,45331.0
2015-10-07 11:30:00,55.59,55.67,55.58,55.62,32795.0,29.1434,29.1854,29.1382,29.1591,32795.0
2015-10-07 11:35:00,55.62,55.62,55.54,55.54,37589.0,29.1591,29.1591,29.1172,29.1172,37589.0
2015-10-07 11:40:00,55.53,55.54,55.45,55.46,41767.0,29.112,29.1172,29.07,29.0753,41767.0
2015-10-07 11:45:00,55.45,55.46,55.37,55.45,78411.0,29.07,29.0753,29.0281,29.07,78411.0
2015-10-07 11:50:00,55.46,55.5,55.46,55.47,24334.0,29.0753,29.0962,29.0753,29.0805,24334.0
2015-10-07 11:55:00,55.48,55.48,55.41,55.41,35016.0,29.0857,29.0857,29.049,29.049,35016.0
2015-10-07 12:00:00,55.41,55.44,55.37,55.38,78875.0,29.049,29.0648,29.0281,29.0333,78875.0
2015-10-07 12:05:00,55.39,55.43,55.37,55.4,29258.0,29.0386,29.0595,29.0281,29.0438,29258.0
2015-10-07 12:10:00,55.4,55.42,55.36,55.37,36345.0,29.0438,29.0543,29.0228,29.0281,36345.0
2015-10-07 12:15:00,55.37,55.47,55.34,55.46,33549.0,29.0281,29.0805,29.0123,29.0753,33549.0
2015-10-07 12:20:00,55.45,55.48,55.37,55.38,35804.0,29.07,29.0857,29.0281,29.0333,35804.0
2015-10-07 12:25:00,55.38,55.41,55.35,55.41,42573.0,29.0333,29.049,29.0176,29.049,42573.0
2015-10-07 12:30:00,55.41,55.54,55.4,55.54,81092.0,29.049,29.1172,29.0438,29.1172,81092.0
2015-10-07 12:35:00,55.54,55.58,55.43,55.56,153593.0,29.1172,29.1382,29.0595,29.1277,153593.0
2015-10-07 12:40:00,55.56,55.69,55.53,55.69,42419.0,29.1277,29.1958,29.112,29.1958,42419.0
2015-10-07 12:45:00,55.69,55.69,55.63,55.68,14012.0,29.1958,29.1958,29.1644,29.1906,14012.0
2015-10-07 12:50:00,55.69,55.7,55.65,55.68,17212.0,29.1958,29.2011,29.1749,29.1906,17212.0
2015-10-07 12:55:00,55.68,55.7,55.65,55.65,17042.0,29.1906,29.2011,29.1749,29.1749,17042.0
2015-10-07 13:00:00,55.65,55.66,55.58,55.61,16166.0,29.1749,29.1801,29.1382,29.1539,16166.0
2015-10-07 13:05:00,55.62,55.72,55.62,55.71,26604.0,29.1591,29.2116,29.1591,29.2063,26604.0
2015-10-07 13:10:00,55.71,55.75,55.63,55.66,53916.0,29.2063,29.2273,29.1644,29.1801,53916.0
2015-10-07 13:15:00,55.67,55.7,55.62,55.62,265724.0,29.1854,29.2011,29.1591,29.1591,265724.0
2015-10-07 13:20:00,55.63,55.77,55.63,55.7,51140.0,29.1644,29.2378,29.1644,29.2011,51140.0
2015-10-07 13:25:00,55.69,55.7,55.62,55.65,20133.0,29.1958,29.2011,29.1591,29.1749,20133.0
2015-10-07 13:30:00,55.65,55.73,55.65,55.67,68312.0,29.1749,29.2168,29.1749,29.1854,68312.0
2015-10-07 13:35:00,55.68,55.71,55.66,55.69,40871.0,29.1906,29.2063,29.1801,29.1958,40871.0
2015-10-07 13:40:00,55.69,55.72,55.67,55.69,103247.0,29.1958,29.2116,29.1854,29.1958,103247.0
2015-10-07 13:45:00,55.69,55.71,55.66,55.69,68229.0,29.1958,29.2063,29.1801,29.1958,68229.0
2015-10-07 13:50:00,55.69,55.69,55.61,55.64,38529.0,29.1958,29.1958,29.1539,29.1696,38529.0
2015-10-07 13:55:00,55.64,55.7,55.63,55.65,31455.0,29.1696,29.2011,29.1644,29.1749,31455.0
2015-10-07 14:00:00,55.66,55.72,55.65,55.7,100182.0,29.1801,29.2116,29.1749,29.2011,100182.0
2015-10-07 14:05:00,55.7,55.76,55.7,55.73,78801.0,29.2011,29.2325,29.2011,29.2168,78801.0
2015-10-07 14:10:00,55.74,55.74,55.66,55.69,35984.0,29.2221,29.2221,29.1801,29.1958,35984.0
2015-10-07 14:15:00,55.68,55.73,55.67,55.69,30398.0,29.1906,29.2168,29.1854,29.1958,30398.0
2015-10-07 14:20:00,55.69,55.7,55.63,55.66,110309.0,29.1958,29.2011,29.1644,29.1801,110309.0
2015-10-07 14:25:00,55.65,55.71,55.63,55.71,29520.0,29.1749,29.2063,29.1644,29.2063,29520.0
2015-10-07 14:30:00,55.71,55.75,55.7,55.74,41002.0,29.2063,29.2273,29.2011,29.2221,41002.0
2015-10-07 14:35:00,55.74,55.77,55.66,55.72,79209.0,29.2221,29.2378,29.1801,29.2116,79209.0
2015-10-07 14:40:00,55.73,55.76,55.67,55.68,66069.0,29.2168,29.2325,29.1854,29.1906,66069.0
2015-10-07 14:45:00,55.68,55.71,55.66,55.68,43321.0,29.1906,29.2063,29.1801,29.1906,43321.0
2015-10-07 14:50:00,55.68,55.72,55.67,55.71,157320.0,29.1906,29.2116,29.1854,29.2063,157320.0
2015-10-07 14:55:00,55.72,55.72,55.68,55.68,39281.0,29.2116,29.2116,29.1906,29.1906,39281.0
2015-10-07 15:00:00,55.69,55.75,55.66,55.71,45599.0,29.1958,29.2273,29.1801,29.2063,45599.0
2015-10-07 15:05:00,55.72,55.74,55.68,55.68,47775.0,29.2116,29.2221,29.1906,29.1906,47775.0
2015-10-07 15:10:00,55.69,55.75,55.68,55.72,68355.0,29.1958,29.2273,29.1906,29.2116,68355.0
2015-10-07 15:15:00,55.73,55.8,55.7,55.77,82549.0,29.2168,29.2535,29.2011,29.2378,82549.0
2015-10-07 15:20:00,55.77,55.77,55.7,55.76,68149.0,29.2378,29.2378,29.2011,29.2325,68149.0
2015-10-07 15:25:00,55.76,55.77,55.73,55.74,51381.0,29.2325,29.2378,29.2168,29.2221,51381.0
2015-10-07 15:30:00,55.74,55.79,55.73,55.76,51403.0,29.2221,29.2483,29.2168,29.2325,51403.0
2015-10-07 15:35:00,55.76,55.78,55.75,55.78,50960.0,29.2325,29.243,29.2273,29.243,50960.0
2015-10-07 15:40:00,55.77,55.82,55.76,55.82,48348.0,29.2378,29.264,29.2325,29.264,48348.0
2015-10-07 15:45:00,55.81,55.83,55.73,55.74,95074.0,29.2588,29.2692,29.2168,29.2221,95074.0
2015-10-07 15:50:00,55.74,55.79,55.74,55.79,73748.0,29.2221,29.2483,29.2221,29.2483,73748.0
2015-10-07 15:55:00,55.79,55.89,55.79,55.89,195578.0,29.2483,29.3007,29.2483,29.3007,195578.0
2015-10-08 09:30:00,55.87,55.9,55.7,55.71,126297.0,29.2902,29.3059,29.2011,29.2063,126297.0
2015-10-08 09:35:00,55.69,55.7,55.62,55.67,51608.0,29.1958,29.2011,29.1591,29.1854,51608.0
2015-10-08 09:40:00,55.67,55.67,55.4,55.53,63786.0,29.1854,29.1854,29.0438,29.112,63786.0
2015-10-08 09:45:00,55.54,55.57,55.41,55.42,67080.0,29.1172,29.1329,29.049,29.0543,67080.0
2015-10-08 09:50:00,55.42,55.46,55.39,55.4,70965.0,29.0543,29.0753,29.0386,29.0438,70965.0
2015-10-08 09:55:00,55.4,55.5,55.39,55.43,89709.0,29.0438,29.0962,29.0386,29.0595,89709.0
2015-10-08 10:00:00,55.43,55.49,55.4,55.48,49862.0,29.0595,29.091,29.0438,29.0857,49862.0
2015-10-08 10:05:00,55.48,55.61,55.48,55.6,44550.0,29.0857,29.1539,29.0857,29.1487,44550.0
2015-10-08 10:10:00,55.6,55.61,55.53,55.6,33003.0,29.1487,29.1539,29.112,29.1487,33003.0
2015-10-08 10:15:00,55.6,55.7,55.57,55.68,30477.0,29.1487,29.2011,29.1329,29.1906,30477.0
2015-10-08 10:20:00,55.68,55.72,55.67,55.7,34364.0,29.1906,29.2116,29.1854,29.2011,34364.0
2015-10-08 10:25:00,55.69,55.78,55.69,55.78,28966.0,29.1958,29.243,29.1958,29.243,28966.0
2015-10-08 10:30:00,55.77,55.85,55.74,55.82,37350.0,29.2378,29.2797,29.2221,29.264,37350.0
2015-10-08 10:35:00,55.83,55.9,55.81,55.89,34325.0,29.2692,29.3059,29.2588,29.3007,34325.0
2015-10-08 10:40:00,55.89,55.98,55.89,55.97,61151.0,29.3007,29.3479,29.3007,29.3426,61151.0
2015-10-08 10:45:00,55.97,56.0,55.96,55.99,79261.0,29.3426,29.3584,29.3374,29.3531,79261.0
2015-10-08 10:50:00,55.99,56.06,55.96,56.05,174422.0,29.3531,29.3898,29.3374,29.3846,174422.0
2015-10-08 10:55:00,56.06,56.13,56.06,56.13,61017.0,29.3898,29.4265,29.3898,29.4265,61017.0
2015-10-08 11:00:00,56.12,56.22,56.12,56.22,68796.0,29.4213,29.4737,29.4213,29.4737,68796.0
2015-10-08 11:05:00,56.22,56.26,56.15,56.18,137958.0,29.4737,29.4947,29.437,29.4527,137958.0
2015-10-08 11:10:00,56.19,56.24,56.16,56.23,70341.0,29.458,29.4842,29.4422,29.4789,70341.0
2015-10-08 11:15:00,56.22,56.26,56.22,56.23,59229.0,29.4737,29.4947,29.4737,29.4789,59229.0
2015-10-08 11:20:00,56.23,56.33,56.23,56.32,77139.0,29.4789,29.5314,29.4789,29.5261,77139.0
2015-10-08 11:25:00,56.33,56.37,56.31,56.34,65792.0,29.5314,29.5523,29.5209,29.5366,65792.0
2015-10-08 11:30:00,56.34,56.37,56.29,56.29,114000.0,29.5366,29.5523,29.5104,29.5104,114000.0
2015-10-08 11:35:00,56.29,56.3,56.21,56.24,44436.0,29.5104,29.5156,29.4685,29.4842,44436.0
2015-10-08 11:40:00,56.24,56.25,56.18,56.2,78216.0,29.4842,29.4894,29.4527,29.4632,78216.0
2015-10-08 11:45:00,56.2,56.2,56.16,56.18,19012.0,29.4632,29.4632,29.4422,29.4527,19012.0
2015-10-08 11:50:00,56.18,56.18,56.14,56.16,23670.0,29.4527,29.4527,29.4318,29.4422,23670.0
2015-10-08 11:55:00,56.16,56.22,56.15,56.21,23200.0,29.4422,29.4737,29.437,29.4685,23200.0
2015-10-08 12:00:00,56.22,56.22,56.19,56.2,18351.0,29.4737,29.4737,29.458,29.4632,18351.0
2015-10-08 12:05:00,56.2,56.25,56.19,56.22,41310.0,29.4632,29.4894,29.458,29.4737,41310.0
2015-10-08 12:10:00,56.21,56.22,56.14,56.14,28348.0,29.4685,29.4737,29.4318,29.4318,28348.0
2015-10-08 12:15:00,56.14,56.19,56.13,56.16,27222.0,29.4318,29.458,29.4265,29.4422,27222.0
2015-10-08 12:20:00,56.17,56.23,56.16,56.23,34386.0,29.4475,29.4789,29.4422,29.4789,34386.0
2015-10-08 12:25:00,56.22,56.23,56.16,56.2,79778.0,29.4737,29.4789,29.4422,29.4632,79778.0
2015-10-08 12:30:00,56.2,56.22,56.18,56.21,23583.0,29.4632,29.4737,29.4527,29.4685,23583.0
2015-10-08 12:35:00,56.2,56.25,56.19,56.24,31374.0,29.4632,29.4894,29.458,29.4842,31374.0
2015-10-08 12:40:00,56.25,56.26,56.18,56.18,21645.0,29.4894,29.4947,29.4527,29.4527,21645.0
2015-10-08 12:45:00,56.18,56.19,56.04,56.04,36842.0,29.4527,29.458,29.3793,29.3793,36842.0
2015-10-08 12:50:00,56.05,56.05,55.93,55.95,48275.0,29.3846,29.3846,29.3217,29.3321,48275.0
2015-10-08 12:55:00,55.95,55.96,55.93,55.95,37809.0,29.3321,29.3374,29.3217,29.3321,37809.0
2015-10-08 13:00:00,55.96,55.97,55.87,55.92,50109.0,29.3374,29.3426,29.2902,29.3164,50109.0
2015-10-08 13:05:00,55.91,55.96,55.9,55.9,37299.0,29.3112,29.3374,29.3059,29.3059,37299.0
2015-10-08 13:10:00,55.9,55.93,55.87,55.91,23143.0,29.3059,29.3217,29.2902,29.3112,23143.0
2015-10-08 13:15:00,55.9,55.92,55.88,55.9,35565.0,29.3059,29.3164,29.2954,29.3059,35565.0
2015-10-08 13:20:00,55.9,55.9,55.85,55.87,22640.0,29.3059,29.3059,29.2797,29.2902,22640.0
2015-10-08 13:25:00,55.87,55.92,55.86,55.9,47753.0,29.2902,29.3164,29.285,29.3059,47753.0
2015-10-08 13:30:00,55.91,55.98,55.9,55.96,34399.0,29.3112,29.3479,29.3059,29.3374,34399.0
2015-10-08 13:35:00,55.95,55.96,55.91,55.93,33183.0,29.3321,29.3374,29.3112,29.3217,33183.0
2015-10-08 13:40:00,55.93,55.98,55.89,55.95,37982.0,29.3217,29.3479,29.3007,29.3321,37982.0
2015-10-08 13:45:00,55.96,55.96,55.93,55.95,31276.0,29.3374,29.3374,29.3217,29.3321,31276.0
2015-10-08 13:50:00,55.95,55.96,55.9,55.91,38130.0,29.3321,29.3374,29.3059,29.3112,38130.0
2015-10-08 13:55:00,55.92,55.93,55.87,55.88,37182.0,29.3164,29.3217,29.2902,29.2954,37182.0
2015-10-08 14:00:00,55.87,56.19,55.85,56.1,103463.0,29.2902,29.458,29.2797,29.4108,103463.0
2015-10-08 14:05:00,56.1,56.12,55.93,56.05,128044.0,29.4108,29.4213,29.3217,29.3846,128044.0
2015-10-08 14:10:00,56.06,56.23,56.05,56.19,75511.0,29.3898,29.4789,29.3846,29.458,75511.0
2015-10-08 14:15:00,56.19,56.21,56.1,56.12,53622.0,29.458,29.4685,29.4108,29.4213,53622.0
2015-10-08 14:20:00,56.12,56.15,56.05,56.13,46398.0,29.4213,29.437,29.3846,29.4265,46398.0
2015-10-08 14:25:00,56.13,56.17,56.03,56.05,81951.0,29.4265,29.4475,29.3741,29.3846,81951.0
2015-10-08 14:30:00,56.04,56.14,56.03,56.12,43998.0,29.3793,29.4318,29.3741,29.4213,43998.0
2015-10-08 14:35:00,56.12,56.13,56.08,56.12,32038.0,29.4213,29.4265,29.4003,29.4213,32038.0
2015-10-08 14:40:00,56.13,56.16,56.09,56.1,65727.0,29.4265,29.4422,29.4055,29.4108,65727.0
2015-10-08 14:45:00,56.1,56.11,56.05,56.05,36822.0,29.4108,29.416,29.3846,29.3846,36822.0
2015-10-08 14:50:00,56.06,56.09,56.03,56.07,35284.0,29.3898,29.4055,29.3741,29.3951,35284.0
2015-10-08 14:55:00,56.08,56.15,56.04,56.11,100677.0,29.4003,29.437,29.3793,29.416,100677.0
2015-10-08 15:00:00,56.11,56.2,56.11,56.15,82061.0,29.416,29.4632,29.416,29.437,82061.0
2015-10-08 15:05:00,56.16,56.23,56.14,56.2,84040.0,29.4422,29.4789,29.4318,29.4632,84040.0
2015-10-08 15:10:00,56.2,56.28,56.2,56.26,56039.0,29.4632,29.5052,29.4632,29.4947,56039.0
2015-10-08 15:15:00,56.26,56.37,56.26,56.34,84880.0,29.4947,29.5523,29.4947,29.5366,84880.0
2015-10-08 15:20:00,56.34,56.38,56.26,56.28,60902.0,29.5366,29.5576,29.4947,29.5052,60902.0
2015-10-08 15:25:00,56.28,56.31,56.23,56.25,104875.0,29.5052,29.5209,29.4789,29.4894,104875.0
2015-10-08 15:30:00,56.26,56.31,56.25,56.25,75190.0,29.4947,29.5209,29.4894,29.4894,75190.0
2015-10-08 15:35:00,56.25,56.32,56.23,56.25,108595.0,29.4894,29.5261,29.4789,29.4894,108595.0
2015-10-08 15:40:00,56.25,56.31,56.24,56.3,112145.0,29.4894,29.5209,29.4842,29.5156,112145.0
2015-10-08 15:45:00,56.3,56.38,56.28,56.35,119053.0,29.5156,29.5576,29.5052,29.5418,119053.0
2015-10-08 15:50:00,56.34,56.36,56.31,56.35,168433.0,29.5366,29.5471,29.5209,29.5418,168433.0
2015-10-08 15:55:00,56.34,56.38,56.3,56.37,191309.0,29.5366,29.5576,29.5156,29.5523,191309.0
2015-10-09 09:30:00,56.6,56.88,56.5,56.85,474938.0,29.6729,29.8197,29.6205,29.804,474938.0
2015-10-09 09:35:00,56.86,56.95,56.74,56.95,101876.0,29.8092,29.8564,29.7463,29.8564,101876.0
2015-10-09 09:40:00,56.93,57.24,56.92,57.1,230998.0,29.8459,30.0084,29.8407,29.935,230998.0
2015-10-09 09:45:00,57.13,57.22,57.08,57.18,83570.0,29.9508,29.998,29.9246,29.977,83570.0
2015-10-09 09:50:00,57.19,57.3,57.17,57.25,147819.0,29.9822,30.0399,29.9717,30.0137,147819.0
2015-10-09 09:55:00,57.26,57.26,57.02,57.18,167261.0,30.0189,30.0189,29.8931,29.977,167261.0
2015-10-09 10:00:00,57.17,57.39,57.17,57.35,110982.0,29.9717,30.0871,29.9717,30.0661,110982.0
2015-10-09 10:05:00,57.34,57.44,57.3,57.38,145629.0,30.0609,30.1133,30.0399,30.0818,145629.0
2015-10-09 10:10:00,57.39,57.45,57.36,57.41,82698.0,30.0871,30.1185,30.0713,30.0976,82698.0
2015-10-09 10:15:00,57.41,57.41,57.29,57.3,131915.0,30.0976,30.0976,30.0346,30.0399,131915.0
2015-10-09 10:20:00,57.3,57.33,57.24,57.29,89937.0,30.0399,30.0556,30.0084,30.0346,89937.0
2015-10-09 10:25:00,57.29,57.34,57.27,57.3,72146.0,30.0346,30.0609,30.0242,30.0399,72146.0
2015-10-09 10:30:00,57.3,57.39,57.29,57.38,74431.0,30.0399,30.0871,30.0346,30.0818,74431.0
2015-10-09 10:35:00,57.38,57.4,57.32,57.4,118857.0,30.0818,30.0923,30.0504,30.0923,118857.0
2015-10-09 10:40:00,57.4,57.49,57.39,57.47,108235.0,30.0923,30.1395,30.0871,30.129,108235.0
2015-10-09 10:45:00,57.47,57.5,57.43,57.48,52763.0,30.129,30.1447,30.108,30.1343,52763.0
2015-10-09 10:50:00,57.48,57.49,57.35,57.37,155223.0,30.1343,30.1395,30.0661,30.0766,155223.0
2015-10-09 10:55:00,57.37,57.44,57.33,57.38,71553.0,30.0766,30.1133,30.0556,30.0818,71553.0
2015-10-09 11:00:00,57.38,57.38,57.33,57.34,62905.0,30.0818,30.0818,30.0556,30.0609,62905.0
2015-10-09 11:05:00,57.35,57.35,57.28,57.31,104948.0,30.0661,30.0661,30.0294,30.0451,104948.0
2015-10-09 11:10:00,57.3,57.31,57.21,57.23,84541.0,30.0399,30.0451,29.9927,30.0032,84541.0
2015-10-09 11:15:00,57.24,57.26,57.2,57.23,66852.0,30.0084,30.0189,29.9875,30.0032,66852.0
2015-10-09 11:20:00,57.22,57.22,57.14,57.21,97222.0,29.998,29.998,29.956,29.9927,97222.0
2015-10-09 11:25:00,57.21,57.23,57.18,57.2,53514.0,29.9927,30.0032,29.977,29.9875,53514.0
2015-10-09 11:30:00,57.2,57.21,57.14,57.16,92433.0,29.9875,29.9927,29.956,29.9665,92433.0
2015-10-09 11:35:00,57.16,57.18,57.08,57.17,100369.0,29.9665,29.977,29.9246,29.9717,100369.0
2015-10-09 11:40:00,57.17,57.2,57.12,57.12,33469.0,29.9717,29.9875,29.9455,29.9455,33469.0
2015-10-09 11:45:00,57.12,57.19,57.12,57.15,55764.0,29.9455,29.9822,29.9455,29.9613,55764.0
2015-10-09 11:50:00,57.15,57.19,57.11,57.12,63026.0,29.9613,29.9822,29.9403,29.9455,63026.0
2015-10-09 11:55:00,57.11,57.14,57.06,57.11,91054.0,29.9403,29.956,29.9141,29.9403,91054.0
2015-10-09 12:00:00,57.1,57.1,57.01,57.05,75357.0,29.935,29.935,29.8879,29.9088,75357.0
2015-10-09 12:05:00,57.05,57.05,57.01,57.01,59559.0,29.9088,29.9088,29.8879,29.8879,59559.0
2015-10-09 12:10:00,57.01,57.03,56.97,56.99,56990.0,29.8879,29.8983,29.8669,29.8774,56990.0
2015-10-09 12:15:00,56.98,57.01,56.96,56.98,49579.0,29.8721,29.8879,29.8616,29.8721,49579.0
2015-10-09 12:20:00,56.99,56.99,56.9,56.93,69160.0,29.8774,29.8774,29.8302,29.8459,69160.0
2015-10-09 12:25:00,56.93,56.95,56.92,56.94,53051.0,29.8459,29.8564,29.8407,29.8512,53051.0
2015-10-09 12:30:00,56.94,56.98,56.91,56.93,96759.0,29.8512,29.8721,29.8354,29.8459,96759.0
2015-10-09 12:35:00,56.92,56.92,56.82,56.85,76726.0,29.8407,29.8407,29.7882,29.804,76726.0
2015-10-09 12:40:00,56.84,56.85,56.77,56.82,48236.0,29.7987,29.804,29.762,29.7882,48236.0
2015-10-09 12:45:00,56.82,56.86,56.78,56.86,55555.0,29.7882,29.8092,29.7673,29.8092,55555.0
2015-10-09 12:50:00,56.86,56.93,56.84,56.87,51700.0,29.8092,29.8459,29.7987,29.8145,51700.0
2015-10-09 12:55:00,56.86,56.87,56.79,56.81,46235.0,29.8092,29.8145,29.7725,29.783,46235.0
2015-10-09 13:00:00,56.8,56.91,56.8,56.9,54067.0,29.7778,29.8354,29.7778,29.8302,54067.0
2015-10-09 13:05:00,56.9,56.98,56.89,56.94,69111.0,29.8302,29.8721,29.8249,29.8512,69111.0
2015-10-09 13:10:00,56.93,56.93,56.84,56.86,53460.0,29.8459,29.8459,29.7987,29.8092,53460.0
2015-10-09 13:15:00,56.86,56.92,56.86,56.92,61983.0,29.8092,29.8407,29.8092,29.8407,61983.0
2015-10-09 13:20:00,56.92,56.94,56.88,56.89,38371.0,29.8407,29.8512,29.8197,29.8249,38371.0
2015-10-09 13:25:00,56.88,56.89,56.79,56.81,43658.0,29.8197,29.8249,29.7725,29.783,43658.0
2015-10-09 13:30:00,56.8,56.81,56.76,56.8,87164.0,29.7778,29.783,29.7568,29.7778,87164.0
2015-10-09 13:35:00,56.8,56.89,56.8,56.85,34585.0,29.7778,29.8249,29.7778,29.804,34585.0
2015-10-09 13:40:00,56.85,56.9,56.84,56.9,51554.0,29.804,29.8302,29.7987,29.8302,51554.0
2015-10-09 13:45:00,56.89,56.9,56.83,56.84,37252.0,29.8249,29.8302,29.7935,29.7987,37252.0
2015-10-09 13:50:00,56.84,56.85,56.81,56.83,30905.0,29.7987,29.804,29.783,29.7935,30905.0
2015-10-09 13:55:00,56.83,56.83,56.79,56.81,47391.0,29.7935,29.7935,29.7725,29.783,47391.0
2015-10-09 14:00:00,56.81,56.84,56.8,56.84,74527.0,29.783,29.7987,29.7778,29.7987,74527.0
2015-10-09 14:05:00,56.84,56.84,56.77,56.8,50051.0,29.7987,29.7987,29.762,29.7778,50051.0
2015-10-09 14:10:00,56.8,56.81,56.78,56.8,38542.0,29.7778,29.783,29.7673,29.7778,38542.0
2015-10-09 14:15:00,56.79,56.82,56.79,56.81,118041.0,29.7725,29.7882,29.7725,29.783,118041.0
2015-10-09 14:20:00,56.82,56.9,56.81,56.89,121542.0,29.7882,29.8302,29.783,29.8249,121542.0
2015-10-09 14:25:00,56.89,56.89,56.84,56.87,71373.0,29.8249,29.8249,29.7987,29.8145,71373.0
2015-10-09 14:30:00,56.87,56.91,56.86,56.91,61787.0,29.8145,29.8354,29.8092,29.8354,61787.0
2015-10-09 14:35:00,56.91,56.98,56.89,56.97,47247.0,29.8354,29.8721,29.8249,29.8669,47247.0
2015-10-09 14:40:00,56.97,56.99,56.94,56.97,57879.0,29.8669,29.8774,29.8512,29.8669,57879.0
2015-10-09 14:45:00,56.97,57.0,56.96,56.99,51635.0,29.8669,29.8826,29.8616,29.8774,51635.0
2015-10-09 14:50:00,56.99,57.02,56.99,57.0,101568.0,29.8774,29.8931,29.8774,29.8826,101568.0
2015-10-09 14:55:00,57.0,57.02,56.95,56.99,61118.0,29.8826,29.8931,29.8564,29.8774,61118.0
2015-10-09 15:00:00,56.99,57.0,56.98,57.0,39453.0,29.8774,29.8826,29.8721,29.8826,39453.0
2015-10-09 15:05:00,57.0,57.0,56.95,56.98,57874.0,29.8826,29.8826,29.8564,29.8721,57874.0
2015-10-09 15:10:00,56.98,56.99,56.86,56.88,63181.0,29.8721,29.8774,29.8092,29.8197,63181.0
2015-10-09 15:15:00,56.88,56.94,56.85,56.94,77747.0,29.8197,29.8512,29.804,29.8512,77747.0
2015-10-09 15:20:00,56.93,56.93,56.9,56.9,50965.0,29.8459,29.8459,29.8302,29.8302,50965.0
2015-10-09 15:25:00,56.9,56.91,56.86,56.9,77426.0,29.8302,29.8354,29.8092,29.8302,77426.0
2015-10-09 15:30:00,56.91,56.97,56.91,56.97,79883.0,29.8354,29.8669,29.8354,29.8669,79883.0
2015-10-09 15:35:00,56.96,57.0,56.93,56.95,83379.0,29.8616,29.8826,29.8459,29.8564,83379.0
2015-10-09 15:40:00,56.96,56.96,56.91,56.95,102538.0,29.8616,29.8616,29.8354,29.8564,102538.0
2015-10-09 15:45:00,56.95,56.97,56.92,56.94,139720.0,29.8564,29.8669,29.8407,29.8512,139720.0
2015-10-09 15:50:00,56.93,56.94,56.86,56.89,191264.0,29.8459,29.8512,29.8092,29.8249,191264.0
2015-10-09 15:55:00,56.88,56.9,56.8,56.81,469466.0,29.8197,29.8302,29.7778,29.783,469466.0
2015-10-12 09:30:00,56.85,57.15,56.81,57.15,161256.0,29.804,29.9613,29.783,29.9613,161256.0
2015-10-12 09:35:00,57.14,57.31,57.1,57.2,111499.0,29.956,30.0451,29.935,29.9875,111499.0
2015-10-12 09:40:00,57.19,57.24,57.14,57.22,84164.0,29.9822,30.0084,29.956,29.998,84164.0
2015-10-12 09:45:00,57.22,57.32,57.19,57.26,120793.0,29.998,30.0504,29.9822,30.0189,120793.0
2015-10-12 09:50:00,57.26,57.44,57.23,57.41,104401.0,30.0189,30.1133,30.0032,30.0976,104401.0
2015-10-12 09:55:00,57.41,57.41,57.34,57.37,46115.0,30.0976,30.0976,30.0609,30.0766,46115.0
2015-10-12 10:00:00,57.37,57.5,57.37,57.42,295846.0,30.0766,30.1447,30.0766,30.1028,295846.0
2015-10-12 10:05:00,57.42,57.43,57.3,57.39,80619.0,30.1028,30.108,30.0399,30.0871,80619.0
2015-10-12 10:10:00,57.39,57.49,57.34,57.38,88053.0,30.0871,30.1395,30.0609,30.0818,88053.0
2015-10-12 10:15:00,57.38,57.41,57.3,57.35,97343.0,30.0818,30.0976,30.0399,30.0661,97343.0
2015-10-12 10:20:00,57.35,57.39,57.25,57.35,127557.0,30.0661,30.0871,30.0137,30.0661,127557.0
2015-10-12 10:25:00,57.36,57.42,57.29,57.38,82915.0,30.0713,30.1028,30.0346,30.0818,82915.0
2015-10-12 10:30:00,57.37,57.48,57.37,57.47,79661.0,30.0766,30.1343,30.0766,30.129,79661.0
2015-10-12 10:35:00,57.47,57.47,57.36,57.41,73900.0,30.129,30.129,30.0713,30.0976,73900.0
2015-10-12 10:40:00,57.41,57.42,57.3,57.35,90498.0,30.0976,30.1028,30.0399,30.0661,90498.0
2015-10-12 10:45:00,57.36,57.36,57.21,57.23,105623.0,30.0713,30.0713,29.9927,30.0032,105623.0
2015-10-12 10:50:00,57.23,57.3,57.23,57.24,69132.0,30.0032,30.0399,30.0032,30.0084,69132.0
2015-10-12 10:55:00,57.24,57.24,57.1,57.12,104016.0,30.0084,30.0084,29.935,29.9455,104016.0
2015-10-12 11:00:00,57.11,57.12,57.05,57.06,82522.0,29.9403,29.9455,29.9088,29.9141,82522.0
2015-10-12 11:05:00,57.05,57.14,57.03,57.11,92271.0,29.9088,29.956,29.8983,29.9403,92271.0
2015-10-12 11:10:00,57.12,57.24,57.1,57.23,71144.0,29.9455,30.0084,29.935,30.0032,71144.0
2015-10-12 11:15:00,57.23,57.28,57.22,57.27,39764.0,30.0032,30.0294,29.998,30.0242,39764.0
2015-10-12 11:20:00,57.27,57.28,57.17,57.23,84774.0,30.0242,30.0294,29.9717,30.0032,84774.0
2015-10-12 11:25:00,57.24,57.3,57.23,57.29,30335.0,30.0084,30.0399,30.0032,30.0346,30335.0
2015-10-12 11:30:00,57.29,57.33,57.25,57.27,55994.0,30.0346,30.0556,30.0137,30.0242,55994.0
2015-10-12 11:35:00,57.28,57.34,57.28,57.31,35978.0,30.0294,30.0609,30.0294,30.0451,35978.0
2015-10-12 11:40:00,57.31,57.38,57.27,57.33,45134.0,30.0451,30.0818,30.0242,30.0556,45134.0
2015-10-12 11:45:00,57.34,57.37,57.31,57.36,17346.0,30.0609,30.0766,30.0451,30.0713,17346.0
2015-10-12 11:50:00,57.37,57.44,57.36,57.43,41485.0,30.0766,30.1133,30.0713,30.108,41485.0
2015-10-12 11:55:00,57.44,57.48,57.43,57.44,38615.0,30.1133,30.1343,30.108,30.1133,38615.0
2015-10-12 12:00:00,57.44,57.49,57.44,57.47,57773.0,30.1133,30.1395,30.1133,30.129,57773.0
2015-10-12 12:05:00,57.47,57.55,57.46,57.54,66658.0,30.129,30.171,30.1238,30.1657,66658.0
2015-10-12 12:10:00,57.54,57.61,57.54,57.59,82697.0,30.1657,30.2024,30.1657,30.1919,82697.0
2015-10-12 12:15:00,57.59,57.64,57.57,57.59,75529.0,30.1919,30.2181,30.1814,30.1919,75529.0
2015-10-12 12:20:00,57.59,57.62,57.57,57.61,54830.0,30.1919,30.2077,30.1814,30.2024,54830.0
2015-10-12 12:25:00,57.62,57.65,57.59,57.65,45351.0,30.2077,30.2234,30.1919,30.2234,45351.0
2015-10-12 12:30:00,57.64,57.66,57.62,57.63,71984.0,30.2181,30.2286,30.2077,30.2129,71984.0
2015-10-12 12:35:00,57.62,57.64,57.62,57.64,46335.0,30.2077,30.2181,30.2077,30.2181,46335.0
2015-10-12 12:40:00,57.63,57.65,57.63,57.64,32792.0,30.2129,30.2234,30.2129,30.2181,32792.0
2015-10-12 12:45:00,57.64,57.67,57.64,57.67,86735.0,30.2181,30.2339,30.2181,30.2339,86735.0
2015-10-12 12:50:00,57.66,57.67,57.54,57.55,111338.0,30.2286,30.2339,30.1657,30.171,111338.0
2015-10-12 12:55:00,57.56,57.57,57.47,57.51,39410.0,30.1762,30.1814,30.129,30.15,39410.0
2015-10-12 13:00:00,57.5,57.51,57.43,57.45,31420.0,30.1447,30.15,30.108,30.1185,31420.0
2015-10-12 13:05:00,57.45,57.47,57.39,57.39,38143.0,30.1185,30.129,30.0871,30.0871,38143.0
2015-10-12 13:10:00,57.39,57.41,57.35,57.4,43456.0,30.0871,30.0976,30.0661,30.0923,43456.0
2015-10-12 13:15:00,57.4,57.45,57.4,57.42,17733.0,30.0923,30.1185,30.0923,30.1028,17733.0
2015-10-12 13:20:00,57.42,57.42,57.33,57.38,36499.0,30.1028,30.1028,30.0556,30.0818,36499.0
2015-10-12 13:25:00,57.38,57.38,57.31,57.35,29480.0,30.0818,30.0818,30.0451,30.0661,29480.0
2015-10-12 13:30:00,57.34,57.35,57.28,57.29,26659.0,30.0609,30.0661,30.0294,30.0346,26659.0
2015-10-12 13:35:00,57.29,57.29,57.21,57.23,36606.0,30.0346,30.0346,29.9927,30.0032,36606.0
2015-10-12 13:40:00,57.23,57.27,57.21,57.25,19070.0,30.0032,30.0242,29.9927,30.0137,19070.0
2015-10-12 13:45:00,57.24,57.25,57.2,57.22,31582.0,30.0084,30.0137,29.9875,29.998,31582.0
2015-10-12 13:50:00,57.22,57.27,57.19,57.27,53887.0,29.998,30.0242,29.9822,30.0242,53887.0
2015-10-12 13:55:00,57.27,57.27,57.24,57.26,26286.0,30.0242,30.0242,30.0084,30.0189,26286.0
2015-10-12 14:00:00,57.23,57.29,57.23,57.29,34491.0,30.0032,30.0346,30.0032,30.0346,34491.0
2015-10-12 14:05:00,57.29,57.32,57.27,57.28,46836.0,30.0346,30.0504,30.0242,30.0294,46836.0
2015-10-12 14:10:00,57.27,57.33,57.26,57.33,32499.0,30.0242,30.0556,30.0189,30.0556,32499.0
2015-10-12 14:15:00,57.32,57.34,57.28,57.29,48335.0,30.0504,30.0609,30.0294,30.0346,48335.0
2015-10-12 14:20:00,57.29,57.33,57.26,57.32,32016.0,30.0346,30.0556,30.0189,30.0504,32016.0
2015-10-12 14:25:00,57.32,57.35,57.27,57.29,40697.0,30.0504,30.0661,30.0242,30.0346,40697.0
2015-10-12 14:30:00,57.29,57.31,57.25,57.26,33571.0,30.0346,30.0451,30.0137,30.0189,33571.0
2015-10-12 14:35:00,57.26,57.35,57.26,57.33,82447.0,30.0189,30.0661,30.0189,30.0556,82447.0
2015-10-12 14:40:00,57.33,57.4,57.32,57.39,37671.0,30.0556,30.0923,30.0504,30.0871,37671.0
2015-10-12 14:45:00,57.39,57.46,57.38,57.46,49676.0,30.0871,30.1238,30.0818,30.1238,49676.0
2015-10-12 14:50:00,57.46,57.48,57.44,57.48,38418.0,30.1238,30.1343,30.1133,30.1343,38418.0
2015-10-12 14:55:00,57.48,57.5,57.47,57.49,30793.0,30.1343,30.1447,30.129,30.1395,30793.0
2015-10-12 15:00:00,57.49,57.5,57.41,57.43,39704.0,30.1395,30.1447,30.0976,30.108,39704.0
2015-10-12 15:05:00,57.43,57.53,57.42,57.51,104247.0,30.108,30.1605,30.1028,30.15,104247.0
2015-10-12 15:10:00,57.5,57.53,57.49,57.51,69384.0,30.1447,30.1605,30.1395,30.15,69384.0
2015-10-12 15:15:00,57.51,57.54,57.51,57.51,38553.0,30.15,30.1657,30.15,30.15,38553.0
2015-10-12 15:20:00,57.5,57.51,57.47,57.51,46523.0,30.1447,30.15,30.129,30.15,46523.0
2015-10-12 15:25:00,57.51,57.53,57.49,57.52,31633.0,30.15,30.1605,30.1395,30.1552,31633.0
2015-10-12 15:30:00,57.52,57.55,57.5,57.55,46973.0,30.1552,30.171,30.1447,30.171,46973.0
2015-10-12 15:35:00,57.54,57.57,57.52,57.54,68243.0,30.1657,30.1814,30.1552,30.1657,68243.0
2015-10-12 15:40:00,57.53,57.54,57.48,57.5,149830.0,30.1605,30.1657,30.1343,30.1447,149830.0
2015-10-12 15:45:00,57.49,57.5,57.4,57.41,120430.0,30.1395,30.1447,30.0923,30.0976,120430.0
2015-10-12 15:50:00,57.41,57.49,57.41,57.44,100208.0,30.0976,30.1395,30.0976,30.1133,100208.0
2015-10-12 15:55:00,57.43,57.48,57.41,57.48,170043.0,30.108,30.1343,30.0976,30.1343,170043.0
2015-10-13 09:30:00,57.55,57.77,57.34,57.46,190523.0,30.171,30.2863,30.0609,30.1238,190523.0
2015-10-13 09:35:00,57.45,57.7,57.4,57.62,105234.0,30.1185,30.2496,30.0923,30.2077,105234.0
2015-10-13 09:40:00,57.62,57.69,57.54,57.64,112586.0,30.2077,30.2444,30.1657,30.2181,112586.0
2015-10-13 09:45:00,57.64,57.71,57.45,57.46,129984.0,30.2181,30.2548,30.1185,30.1238,129984.0
2015-10-13 09:50:00,57.46,57.6,57.41,57.58,168968.0,30.1238,30.1972,30.0976,30.1867,168968.0
2015-10-13 09:55:00,57.59,57.61,57.5,57.5,115747.0,30.1919,30.2024,30.1447,30.1447,115747.0
2015-10-13 10:00:00,57.51,57.51,57.35,57.41,92452.0,30.15,30.15,30.0661,30.0976,92452.0
2015-10-13 10:05:00,57.41,57.41,57.2,57.2,88349.0,30.0976,30.0976,29.9875,29.9875,88349.0
2015-10-13 10:10:00,57.21,57.25,57.17,57.19,65616.0,29.9927,30.0137,29.9717,29.9822,65616.0
2015-10-13 10:15:00,57.18,57.27,57.16,57.2,55701.0,29.977,30.0242,29.9665,29.9875,55701.0
2015-10-13 10:20:00,57.2,57.31,57.2,57.28,83784.0,29.9875,30.0451,29.9875,30.0294,83784.0
2015-10-13 10:25:00,57.28,57.32,57.26,57.31,34959.0,30.0294,30.0504,30.0189,30.0451,34959.0
2015-10-13 10:30:00,57.32,57.38,57.27,57.28,87517.0,30.0504,30.0818,30.0242,30.0294,87517.0
2015-10-13 10:35:00,57.28,57.39,57.27,57.38,71007.0,30.0294,30.0871,30.0242,30.0818,71007.0
2015-10-13 10:40:00,57.39,57.41,57.34,57.34,53642.0,30.0871,30.0976,30.0609,30.0609,53642.0
2015-10-13 10:45:00,57.35,57.35,57.28,57.28,32734.0,30.0661,30.0661,30.0294,30.0294,32734.0
2015-10-13 10:50:00,57.28,57.31,57.21,57.22,44651.0,30.0294,30.0451,29.9927,29.998,44651.0
2015-10-13 10:55:00,57.21,57.29,57.2,57.27,65716.0,29.9927,30.0346,29.9875,30.0242,65716.0
2015-10-13 11:00:00,57.28,57.31,57.22,57.23,41777.0,30.0294,30.0451,29.998,30.0032,41777.0
2015-10-13 11:05:00,57.23,57.35,57.21,57.3,94164.0,30.0032,30.0661,29.9927,30.0399,94164.0
2015-10-13 11:10:00,57.3,57.43,57.29,57.37,126231.0,30.0399,30.108,30.0346,30.0766,126231.0
2015-10-13 11:15:00,57.36,57.4,57.35,57.36,50889.0,30.0713,30.0923,30.0661,30.0713,50889.0
2015-10-13 11:20:00,57.37,57.4,57.34,57.36,45366.0,30.0766,30.0923,30.0609,30.0713,45366.0
2015-10-13 11:25:00,57.36,57.38,57.33,57.36,43058.0,30.0713,30.0818,30.0556,30.0713,43058.0
2015-10-13 11:30:00,57.37,57.4,57.34,57.37,57152.0,30.0766,30.0923,30.0609,30.0766,57152.0
2015-10-13 11:35:00,57.37,57.49,57.34,57.48,68600.0,30.0766,30.1395,30.0609,30.1343,68600.0
2015-10-13 11:40:00,57.48,57.49,57.39,57.43,39382.0,30.1343,30.1395,30.0871,30.108,39382.0
2015-10-13 11:45:00,57.42,57.46,57.4,57.43,50300.0,30.1028,30.1238,30.0923,30.108,50300.0
2015-10-13 11:50:00,57.43,57.47,57.4,57.45,35044.0,30.108,30.129,30.0923,30.1185,35044.0
2015-10-13 11:55:00,57.44,57.45,57.42,57.43,17891.0,30.1133,30.1185,30.1028,30.108,17891.0
2015-10-13 12:00:00,57.43,57.47,57.41,57.45,34288.0,30.108,30.129,30.0976,30.1185,34288.0
2015-10-13 12:05:00,57.46,57.48,57.43,57.44,19909.0,30.1238,30.1343,30.108,30.1133,19909.0
2015-10-13 12:10:00,57.45,57.48,57.43,57.48,46980.0,30.1185,30.1343,30.108,30.1343,46980.0
2015-10-13 12:15:00,57.47,57.5,57.44,57.47,24938.0,30.129,30.1447,30.1133,30.129,24938.0
2015-10-13 12:20:00,57.48,57.5,57.43,57.46,35844.0,30.1343,30.1447,30.108,30.1238,35844.0
2015-10-13 12:25:00,57.45,57.5,57.44,57.46,30925.0,30.1185,30.1447,30.1133,30.1238,30925.0
2015-10-13 12:30:00,57.45,57.49,57.44,57.45,33215.0,30.1185,30.1395,30.1133,30.1185,33215.0
2015-10-13 12:35:00,57.46,57.49,57.43,57.48,46117.0,30.1238,30.1395,30.108,30.1343,46117.0
2015-10-13 12:40:00,57.48,57.52,57.47,57.5,29576.0,30.1343,30.1552,30.129,30.1447,29576.0
2015-10-13 12:45:00,57.5,57.52,57.42,57.43,50986.0,30.1447,30.1552,30.1028,30.108,50986.0
2015-10-13 12:50:00,57.43,57.49,57.42,57.48,62163.0,30.108,30.1395,30.1028,30.1343,62163.0
2015-10-13 12:55:00,57.47,57.48,57.43,57.43,27129.0,30.129,30.1343,30.108,30.108,27129.0
2015-10-13 13:00:00,57.44,57.44,57.4,57.42,52676.0,30.1133,30.1133,30.0923,30.1028,52676.0
2015-10-13 13:05:00,57.42,57.45,57.41,57.45,52507.0,30.1028,30.1185,30.0976,30.1185,52507.0
2015-10-13 13:10:00,57.44,57.47,57.43,57.43,27635.0,30.1133,30.129,30.108,30.108,27635.0
2015-10-13 13:15:00,57.43,57.48,57.42,57.45,76497.0,30.108,30.1343,30.1028,30.1185,76497.0
2015-10-13 13:20:00,57.45,57.46,57.43,57.45,27781.0,30.1185,30.1238,30.108,30.1185,27781.0
2015-10-13 13:25:00,57.46,57.5,57.45,57.49,44061.0,30.1238,30.1447,30.1185,30.1395,44061.0
2015-10-13 13:30:00,57.48,57.49,57.43,57.44,22162.0,30.1343,30.1395,30.108,30.1133,22162.0
2015-10-13 13:35:00,57.44,57.5,57.41,57.47,39993.0,30.1133,30.1447,30.0976,30.129,39993.0
2015-10-13 13:40:00,57.47,57.53,57.46,57.5,42603.0,30.129,30.1605,30.1238,30.1447,42603.0
2015-10-13 13:45:00,57.5,57.54,57.49,57.52,52554.0,30.1447,30.1657,30.1395,30.1552,52554.0
2015-10-13 13:50:00,57.51,57.55,57.51,57.53,35997.0,30.15,30.171,30.15,30.1605,35997.0
2015-10-13 13:55:00,57.53,57.55,57.48,57.51,32061.0,30.1605,30.171,30.1343,30.15,32061.0
2015-10-13 14:00:00,57.51,57.55,57.47,57.55,24361.0,30.15,30.171,30.129,30.171,24361.0
2015-10-13 14:05:00,57.54,57.59,57.52,57.58,40898.0,30.1657,30.1919,30.1552,30.1867,40898.0
2015-10-13 14:10:00,57.57,57.6,57.55,57.58,34421.0,30.1814,30.1972,30.171,30.1867,34421.0
2015-10-13 14:15:00,57.58,57.59,57.57,57.59,25531.0,30.1867,30.1919,30.1814,30.1919,25531.0
2015-10-13 14:20:00,57.58,57.6,57.55,57.55,32004.0,30.1867,30.1972,30.171,30.171,32004.0
2015-10-13 14:25:00,57.54,57.6,57.53,57.6,82767.0,30.1657,30.1972,30.1605,30.1972,82767.0
2015-10-13 14:30:00,57.59,57.6,57.55,57.59,61482.0,30.1919,30.1972,30.171,30.1919,61482.0
2015-10-13 14:35:00,57.59,57.6,57.57,57.59,28440.0,30.1919,30.1972,30.1814,30.1919,28440.0
2015-10-13 14:40:00,57.59,57.61,57.56,57.6,56336.0,30.1919,30.2024,30.1762,30.1972,56336.0
2015-10-13 14:45:00,57.6,57.64,57.6,57.62,50208.0,30.1972,30.2181,30.1972,30.2077,50208.0
2015-10-13 14:50:00,57.62,57.63,57.6,57.62,31835.0,30.2077,30.2129,30.1972,30.2077,31835.0
2015-10-13 14:55:00,57.62,57.63,57.59,57.6,45426.0,30.2077,30.2129,30.1919,30.1972,45426.0
2015-10-13 15:00:00,57.61,57.61,57.58,57.59,24980.0,30.2024,30.2024,30.1867,30.1919,24980.0
2015-10-13 15:05:00,57.59,57.6,57.55,57.57,31268.0,30.1919,30.1972,30.171,30.1814,31268.0
2015-10-13 15:10:00,57.57,57.6,57.54,57.55,45373.0,30.1814,30.1972,30.1657,30.171,45373.0
2015-10-13 15:15:00,57.56,57.56,57.51,57.51,30485.0,30.1762,30.1762,30.15,30.15,30485.0
2015-10-13 15:20:00,57.51,57.52,57.47,57.51,139287.0,30.15,30.1552,30.129,30.15,139287.0
2015-10-13 15:25:00,57.51,57.54,57.49,57.53,96983.0,30.15,30.1657,30.1395,30.1605,96983.0
2015-10-13 15:30:00,57.53,57.58,57.5,57.51,50988.0,30.1605,30.1867,30.1447,30.15,50988.0
2015-10-13 15:35:00,57.5,57.53,57.48,57.52,95369.0,30.1447,30.1605,30.1343,30.1552,95369.0
2015-10-13 15:40:00,57.51,57.52,57.46,57.51,103008.0,30.15,30.1552,30.1238,30.15,103008.0
2015-10-13 15:45:00,57.51,57.52,57.5,57.52,75030.0,30.15,30.1552,30.1447,30.1552,75030.0
2015-10-13 15:50:00,57.52,57.62,57.51,57.62,270681.0,30.1552,30.2077,30.15,30.2077,270681.0
2015-10-13 15:55:00,57.62,57.67,57.59,57.66,487438.0,30.2077,30.2339,30.1919,30.2286,487438.0
2015-10-14 09:30:00,57.43,57.6,57.42,57.57,163220.0,30.108,30.1972,30.1028,30.1814,163220.0
2015-10-14 09:35:00,57.58,57.62,57.46,57.52,47153.0,30.1867,30.2077,30.1238,30.1552,47153.0
2015-10-14 09:40:00,57.53,57.62,57.51,57.62,48132.0,30.1605,30.2077,30.15,30.2077,48132.0
2015-10-14 09:45:00,57.61,57.68,57.51,57.66,70288.0,30.2024,30.2391,30.15,30.2286,70288.0
2015-10-14 09:50:00,57.67,57.71,57.56,57.6,82002.0,30.2339,30.2548,30.1762,30.1972,82002.0
2015-10-14 09:55:00,57.58,57.65,57.56,57.56,124987.0,30.1867,30.2234,30.1762,30.1762,124987.0
2015-10-14 10:00:00,57.56,57.67,57.51,57.63,40816.0,30.1762,30.2339,30.15,30.2129,40816.0
2015-10-14 10:05:00,57.64,57.67,57.61,57.65,38694.0,30.2181,30.2339,30.2024,30.2234,38694.0
2015-10-14 10:10:00,57.65,57.74,57.63,57.73,47948.0,30.2234,30.2706,30.2129,30.2653,47948.0
2015-10-14 10:15:00,57.73,57.75,57.7,57.72,29683.0,30.2653,30.2758,30.2496,30.2601,29683.0
2015-10-14 10:20:00,57.72,57.85,57.72,57.8,57239.0,30.2601,30.3282,30.2601,30.302,57239.0
2015-10-14 10:25:00,57.8,57.82,57.7,57.77,50167.0,30.302,30.3125,30.2496,30.2863,50167.0
2015-10-14 10:30:00,57.76,57.8,57.7,57.71,58960.0,30.2811,30.302,30.2496,30.2548,58960.0
2015-10-14 10:35:00,57.7,57.74,57.67,57.72,57178.0,30.2496,30.2706,30.2339,30.2601,57178.0
2015-10-14 10:40:00,57.71,57.73,57.66,57.72,65420.0,30.2548,30.2653,30.2286,30.2601,65420.0
2015-10-14 10:45:00,57.71,57.75,57.69,57.72,65469.0,30.2548,30.2758,30.2444,30.2601,65469.0
2015-10-14 10:50:00,57.72,57.78,57.71,57.77,76436.0,30.2601,30.2915,30.2548,30.2863,76436.0
2015-10-14 10:55:00,57.77,57.81,57.72,57.78,72917.0,30.2863,30.3073,30.2601,30.2915,72917.0
2015-10-14 11:00:00,57.78,57.88,57.73,57.87,71576.0,30.2915,30.344,30.2653,30.3387,71576.0
2015-10-14 11:05:00,57.88,57.93,57.83,57.84,137227.0,30.344,30.3702,30.3177,30.323,137227.0
2015-10-14 11:10:00,57.84,57.85,57.71,57.73,73307.0,30.323,30.3282,30.2548,30.2653,73307.0
2015-10-14 11:15:00,57.73,57.77,57.69,57.7,39787.0,30.2653,30.2863,30.2444,30.2496,39787.0
2015-10-14 11:20:00,57.69,57.79,57.67,57.78,33481.0,30.2444,30.2968,30.2339,30.2915,33481.0
2015-10-14 11:25:00,57.78,57.79,57.74,57.76,51166.0,30.2915,30.2968,30.2706,30.2811,51166.0
2015-10-14 11:30:00,57.76,57.77,57.7,57.75,34786.0,30.2811,30.2863,30.2496,30.2758,34786.0
2015-10-14 11:35:00,57.75,57.76,57.7,57.72,40059.0,30.2758,30.2811,30.2496,30.2601,40059.0
2015-10-14 11:40:00,57.72,57.75,57.7,57.71,31084.0,30.2601,30.2758,30.2496,30.2548,31084.0
2015-10-14 11:45:00,57.71,57.71,57.65,57.66,31358.0,30.2548,30.2548,30.2234,30.2286,31358.0
2015-10-14 11:50:00,57.66,57.71,57.65,57.69,39367.0,30.2286,30.2548,30.2234,30.2444,39367.0
2015-10-14 11:55:00,57.69,57.72,57.65,57.72,100009.0,30.2444,30.2601,30.2234,30.2601,100009.0
2015-10-14 12:00:00,57.71,57.74,57.7,57.71,38577.0,30.2548,30.2706,30.2496,30.2548,38577.0
2015-10-14 12:05:00,57.72,57.72,57.62,57.63,39916.0,30.2601,30.2601,30.2077,30.2129,39916.0
2015-10-14 12:10:00,57.63,57.65,57.6,57.62,40667.0,30.2129,30.2234,30.1972,30.2077,40667.0
2015-10-14 12:15:00,57.61,57.61,57.57,57.59,33204.0,30.2024,30.2024,30.1814,30.1919,33204.0
2015-10-14 12:20:00,57.59,57.64,57.58,57.62,42837.0,30.1919,30.2181,30.1867,30.2077,42837.0
2015-10-14 12:25:00,57.62,57.66,57.62,57.63,22232.0,30.2077,30.2286,30.2077,30.2129,22232.0
2015-10-14 12:30:00,57.64,57.71,57.64,57.71,35382.0,30.2181,30.2548,30.2181,30.2548,35382.0
2015-10-14 12:35:00,57.71,57.71,57.62,57.63,28082.0,30.2548,30.2548,30.2077,30.2129,28082.0
2015-10-14 12:40:00,57.62,57.67,57.61,57.64,33954.0,30.2077,30.2339,30.2024,30.2181,33954.0
2015-10-14 12:45:00,57.65,57.69,57.65,57.67,39464.0,30.2234,30.2444,30.2234,30.2339,39464.0
2015-10-14 12:50:00,57.68,57.77,57.68,57.74,35206.0,30.2391,30.2863,30.2391,30.2706,35206.0
2015-10-14 12:55:00,57.75,57.75,57.69,57.71,30583.0,30.2758,30.2758,30.2444,30.2548,30583.0
2015-10-14 13:00:00,57.7,57.71,57.66,57.67,23433.0,30.2496,30.2548,30.2286,30.2339,23433.0
2015-10-14 13:05:00,57.67,57.71,57.66,57.7,41795.0,30.2339,30.2548,30.2286,30.2496,41795.0
2015-10-14 13:10:00,57.7,57.71,57.65,57.68,35561.0,30.2496,30.2548,30.2234,30.2391,35561.0
2015-10-14 13:15:00,57.68,57.7,57.57,57.62,56459.0,30.2391,30.2496,30.1814,30.2077,56459.0
2015-10-14 13:20:00,57.62,57.63,57.59,57.59,30136.0,30.2077,30.2129,30.1919,30.1919,30136.0
2015-10-14 13:25:00,57.59,57.6,57.57,57.59,31998.0,30.1919,30.1972,30.1814,30.1919,31998.0
2015-10-14 13:30:00,57.59,57.62,57.58,57.62,63006.0,30.1919,30.2077,30.1867,30.2077,63006.0
2015-10-14 13:35:00,57.62,57.63,57.6,57.61,38252.0,30.2077,30.2129,30.1972,30.2024,38252.0
2015-10-14 13:40:00,57.61,57.61,57.57,57.59,60281.0,30.2024,30.2024,30.1814,30.1919,60281.0
2015-10-14 13:45:00,57.59,57.61,57.58,57.61,75239.0,30.1919,30.2024,30.1867,30.2024,75239.0
2015-10-14 13:50:00,57.6,57.61,57.57,57.61,36014.0,30.1972,30.2024,30.1814,30.2024,36014.0
2015-10-14 13:55:00,57.61,57.62,57.58,57.58,57387.0,30.2024,30.2077,30.1867,30.1867,57387.0
2015-10-14 14:00:00,57.58,57.65,57.58,57.59,50001.0,30.1867,30.2234,30.1867,30.1919,50001.0
2015-10-14 14:05:00,57.58,57.59,57.54,57.57,123212.0,30.1867,30.1919,30.1657,30.1814,123212.0
2015-10-14 14:10:00,57.56,57.57,57.5,57.5,43751.0,30.1762,30.1814,30.1447,30.1447,43751.0
2015-10-14 14:15:00,57.51,57.52,57.48,57.49,48457.0,30.15,30.1552,30.1343,30.1395,48457.0
2015-10-14 14:20:00,57.5,57.54,57.49,57.51,57753.0,30.1447,30.1657,30.1395,30.15,57753.0
2015-10-14 14:25:00,57.51,57.51,57.45,57.46,56487.0,30.15,30.15,30.1185,30.1238,56487.0
2015-10-14 14:30:00,57.45,57.5,57.43,57.45,105032.0,30.1185,30.1447,30.108,30.1185,105032.0
2015-10-14 14:35:00,57.45,57.48,57.44,57.47,89705.0,30.1185,30.1343,30.1133,30.129,89705.0
2015-10-14 14:40:00,57.47,57.48,57.44,57.46,55488.0,30.129,30.1343,30.1133,30.1238,55488.0
2015-10-14 14:45:00,57.45,57.52,57.44,57.5,68260.0,30.1185,30.1552,30.1133,30.1447,68260.0
2015-10-14 14:50:00,57.5,57.53,57.49,57.52,90781.0,30.1447,30.1605,30.1395,30.1552,90781.0
2015-10-14 14:55:00,57.52,57.55,57.48,57.49,59544.0,30.1552,30.171,30.1343,30.1395,59544.0
2015-10-14 15:00:00,57.48,57.56,57.48,57.55,79840.0,30.1343,30.1762,30.1343,30.171,79840.0
2015-10-14 15:05:00,57.55,57.6,57.53,57.6,70669.0,30.171,30.1972,30.1605,30.1972,70669.0
2015-10-14 15:10:00,57.6,57.63,57.58,57.6,76677.0,30.1972,30.2129,30.1867,30.1972,76677.0
2015-10-14 15:15:00,57.6,57.61,57.57,57.57,63267.0,30.1972,30.2024,30.1814,30.1814,63267.0
2015-10-14 15:20:00,57.57,57.57,57.49,57.55,132269.0,30.1814,30.1814,30.1395,30.171,132269.0
2015-10-14 15:25:00,57.55,57.6,57.54,57.57,74005.0,30.171,30.1972,30.1657,30.1814,74005.0
2015-10-14 15:30:00,57.57,57.64,57.56,57.59,108934.0,30.1814,30.2181,30.1762,30.1919,108934.0
2015-10-14 15:35:00,57.58,57.6,57.55,57.58,94432.0,30.1867,30.1972,30.171,30.1867,94432.0
2015-10-14 15:40:00,57.57,57.62,57.55,57.59,94172.0,30.1814,30.2077,30.171,30.1919,94172.0
2015-10-14 15:45:00,57.59,57.62,57.56,57.56,102486.0,30.1919,30.2077,30.1762,30.1762,102486.0
2015-10-14 15:50:00,57.57,57.57,57.5,57.52,287971.0,30.1814,30.1814,30.1447,30.1552,287971.0
2015-10-14 15:55:00,57.51,57.57,57.49,57.54,208339.0,30.15,30.1814,30.1395,30.1657,208339.0
2015-10-15 09:30:00,57.97,58.12,57.92,58.12,264762.0,30.3911,30.4698,30.3649,30.4698,264762.0
2015-10-15 09:35:00,58.12,58.32,58.11,58.18,119761.0,30.4698,30.5746,30.4645,30.5012,119761.0
2015-10-15 09:40:00,58.18,58.23,58.05,58.2,150538.0,30.5012,30.5275,30.4331,30.5117,150538.0
2015-10-15 09:45:00,58.21,58.28,58.11,58.11,206823.0,30.517,30.5537,30.4645,30.4645,206823.0
2015-10-15 09:50:00,58.1,58.12,57.88,57.9,71369.0,30.4593,30.4698,30.344,30.3544,71369.0
2015-10-15 09:55:00,57.89,57.95,57.81,57.95,80755.0,30.3492,30.3807,30.3073,30.3807,80755.0
2015-10-15 10:00:00,57.92,58.03,57.84,57.88,55216.0,30.3649,30.4226,30.323,30.344,55216.0
2015-10-15 10:05:00,57.88,57.94,57.81,57.82,53504.0,30.344,30.3754,30.3073,30.3125,53504.0
2015-10-15 10:10:00,57.83,57.95,57.83,57.89,61080.0,30.3177,30.3807,30.3177,30.3492,61080.0
2015-10-15 10:15:00,57.9,57.91,57.83,57.91,57962.0,30.3544,30.3597,30.3177,30.3597,57962.0
2015-10-15 10:20:00,57.9,57.94,57.86,57.91,96053.0,30.3544,30.3754,30.3335,30.3597,96053.0
2015-10-15 10:25:00,57.9,57.9,57.73,57.73,105274.0,30.3544,30.3544,30.2653,30.2653,105274.0
2015-10-15 10:30:00,57.74,57.77,57.71,57.75,51120.0,30.2706,30.2863,30.2548,30.2758,51120.0
2015-10-15 10:35:00,57.75,57.88,57.74,57.88,61745.0,30.2758,30.344,30.2706,30.344,61745.0
2015-10-15 10:40:00,57.88,57.94,57.87,57.89,51711.0,30.344,30.3754,30.3387,30.3492,51711.0
2015-10-15 10:45:00,57.89,57.94,57.85,57.94,62095.0,30.3492,30.3754,30.3282,30.3754,62095.0
2015-10-15 10:50:00,57.94,57.99,57.94,57.96,80826.0,30.3754,30.4016,30.3754,30.3859,80826.0
2015-10-15 10:55:00,57.96,58.03,57.95,58.03,51948.0,30.3859,30.4226,30.3807,30.4226,51948.0
2015-10-15 11:00:00,58.02,58.02,57.95,57.97,47866.0,30.4174,30.4174,30.3807,30.3911,47866.0
2015-10-15 11:05:00,57.97,58.02,57.96,58.02,63057.0,30.3911,30.4174,30.3859,30.4174,63057.0
2015-10-15 11:10:00,58.01,58.02,57.97,57.98,52720.0,30.4121,30.4174,30.3911,30.3964,52720.0
2015-10-15 11:15:00,57.97,58.04,57.96,58.03,51102.0,30.3911,30.4278,30.3859,30.4226,51102.0
2015-10-15 11:20:00,58.03,58.05,58.0,58.02,39162.0,30.4226,30.4331,30.4069,30.4174,39162.0
2015-10-15 11:25:00,58.02,58.05,57.97,58.05,59085.0,30.4174,30.4331,30.3911,30.4331,59085.0
2015-10-15 11:30:00,58.04,58.06,58.01,58.04,82675.0,30.4278,30.4383,30.4121,30.4278,82675.0
2015-10-15 11:35:00,58.05,58.1,58.03,58.07,55190.0,30.4331,30.4593,30.4226,30.4436,55190.0
2015-10-15 11:40:00,58.06,58.08,58.02,58.05,58588.0,30.4383,30.4488,30.4174,30.4331,58588.0
2015-10-15 11:45:00,58.05,58.05,58.01,58.01,55229.0,30.4331,30.4331,30.4121,30.4121,55229.0
2015-10-15 11:50:00,58.01,58.02,57.96,57.99,89065.0,30.4121,30.4174,30.3859,30.4016,89065.0
2015-10-15 11:55:00,57.98,57.99,57.93,57.93,69919.0,30.3964,30.4016,30.3702,30.3702,69919.0
2015-10-15 12:00:00,57.93,57.97,57.93,57.96,51674.0,30.3702,30.3911,30.3702,30.3859,51674.0
2015-10-15 12:05:00,57.96,57.98,57.93,57.97,49305.0,30.3859,30.3964,30.3702,30.3911,49305.0
2015-10-15 12:10:00,57.97,57.97,57.91,57.91,42597.0,30.3911,30.3911,30.3597,30.3597,42597.0
2015-10-15 12:15:00,57.92,57.93,57.9,57.93,28479.0,30.3649,30.3702,30.3544,30.3702,28479.0
2015-10-15 12:20:00,57.94,57.97,57.92,57.95,88039.0,30.3754,30.3911,30.3649,30.3807,88039.0
2015-10-15 12:25:00,57.94,57.95,57.93,57.94,90679.0,30.3754,30.3807,30.3702,30.3754,90679.0
2015-10-15 12:30:00,57.94,57.95,57.89,57.91,126115.0,30.3754,30.3807,30.3492,30.3597,126115.0
2015-10-15 12:35:00,57.9,57.92,57.89,57.91,44248.0,30.3544,30.3649,30.3492,30.3597,44248.0
2015-10-15 12:40:00,57.9,57.92,57.9,57.9,94913.0,30.3544,30.3649,30.3544,30.3544,94913.0
2015-10-15 12:45:00,57.9,57.91,57.89,57.9,37635.0,30.3544,30.3597,30.3492,30.3544,37635.0
2015-10-15 12:50:00,57.91,57.91,57.86,57.88,67329.0,30.3597,30.3597,30.3335,30.344,67329.0
2015-10-15 12:55:00,57.89,57.9,57.84,57.84,65334.0,30.3492,30.3544,30.323,30.323,65334.0
2015-10-15 13:00:00,57.83,57.84,57.82,57.83,30979.0,30.3177,30.323,30.3125,30.3177,30979.0
2015-10-15 13:05:00,57.83,57.9,57.82,57.88,142598.0,30.3177,30.3544,30.3125,30.344,142598.0
2015-10-15 13:10:00,57.88,57.88,57.84,57.85,87962.0,30.344,30.344,30.323,30.3282,87962.0
2015-10-15 13:15:00,57.85,57.87,57.82,57.83,41558.0,30.3282,30.3387,30.3125,30.3177,41558.0
2015-10-15 13:20:00,57.82,57.87,57.8,57.84,61662.0,30.3125,30.3387,30.302,30.323,61662.0
2015-10-15 13:25:00,57.85,57.87,57.82,57.82,62109.0,30.3282,30.3387,30.3125,30.3125,62109.0
2015-10-15 13:30:00,57.82,57.83,57.79,57.8,32390.0,30.3125,30.3177,30.2968,30.302,32390.0
2015-10-15 13:35:00,57.8,57.82,57.78,57.81,54649.0,30.302,30.3125,30.2915,30.3073,54649.0
2015-10-15 13:40:00,57.81,57.82,57.79,57.82,72718.0,30.3073,30.3125,30.2968,30.3125,72718.0
2015-10-15 13:45:00,57.82,57.86,57.81,57.84,54176.0,30.3125,30.3335,30.3073,30.323,54176.0
2015-10-15 13:50:00,57.84,57.9,57.83,57.9,36126.0,30.323,30.3544,30.3177,30.3544,36126.0
2015-10-15 13:55:00,57.9,57.96,57.9,57.94,48337.0,30.3544,30.3859,30.3544,30.3754,48337.0
2015-10-15 14:00:00,57.94,57.97,57.91,57.91,39360.0,30.3754,30.3911,30.3597,30.3597,39360.0
2015-10-15 14:05:00,57.91,57.96,57.91,57.96,39648.0,30.3597,30.3859,30.3597,30.3859,39648.0
2015-10-15 14:10:00,57.96,57.97,57.9,57.93,207106.0,30.3859,30.3911,30.3544,30.3702,207106.0
2015-10-15 14:15:00,57.94,57.94,57.9,57.91,76402.0,30.3754,30.3754,30.3544,30.3597,76402.0
2015-10-15 14:20:00,57.91,57.92,57.86,57.88,78661.0,30.3597,30.3649,30.3335,30.344,78661.0
2015-10-15 14:25:00,57.88,57.9,57.87,57.89,104039.0,30.344,30.3544,30.3387,30.3492,104039.0
2015-10-15 14:30:00,57.89,57.9,57.87,57.89,47708.0,30.3492,30.3544,30.3387,30.3492,47708.0
2015-10-15 14:35:00,57.88,57.95,57.87,57.94,59898.0,30.344,30.3807,30.3387,30.3754,59898.0
2015-10-15 14:40:00,57.94,57.97,57.92,57.96,61886.0,30.3754,30.3911,30.3649,30.3859,61886.0
2015-10-15 14:45:00,57.97,57.98,57.91,57.93,72893.0,30.3911,30.3964,30.3597,30.3702,72893.0
2015-10-15 14:50:00,57.92,57.94,57.91,57.92,53857.0,30.3649,30.3754,30.3597,30.3649,53857.0
2015-10-15 14:55:00,57.92,57.95,57.91,57.94,56724.0,30.3649,30.3807,30.3597,30.3754,56724.0
2015-10-15 15:00:00,57.93,57.96,57.92,57.95,73891.0,30.3702,30.3859,30.3649,30.3807,73891.0
2015-10-15 15:05:00,57.95,57.98,57.88,57.89,101702.0,30.3807,30.3964,30.344,30.3492,101702.0
2015-10-15 15:10:00,57.9,57.92,57.87,57.88,57451.0,30.3544,30.3649,30.3387,30.344,57451.0
2015-10-15 15:15:00,57.87,57.9,57.86,57.88,63786.0,30.3387,30.3544,30.3335,30.344,63786.0
2015-10-15 15:20:00,57.87,57.96,57.87,57.94,116972.0,30.3387,30.3859,30.3387,30.3754,116972.0
2015-10-15 15:25:00,57.93,57.94,57.86,57.89,87808.0,30.3702,30.3754,30.3335,30.3492,87808.0
2015-10-15 15:30:00,57.88,57.92,57.85,57.85,91216.0,30.344,30.3649,30.3282,30.3282,91216.0
2015-10-15 15:35:00,57.85,57.86,57.82,57.82,120278.0,30.3282,30.3335,30.3125,30.3125,120278.0
2015-10-15 15:40:00,57.83,57.85,57.82,57.82,103014.0,30.3177,30.3282,30.3125,30.3125,103014.0
2015-10-15 15:45:00,57.83,57.87,57.82,57.83,137316.0,30.3177,30.3387,30.3125,30.3177,137316.0
2015-10-15 15:50:00,57.83,57.84,57.8,57.8,184042.0,30.3177,30.323,30.302,30.302,184042.0
2015-10-15 15:55:00,57.8,57.87,57.8,57.86,359872.0,30.302,30.3387,30.302,30.3335,359872.0
2015-10-16 09:30:00,58.27,58.36,58.05,58.24,732702.0,30.5484,30.5956,30.4331,30.5327,732702.0
2015-10-16 09:35:00,58.22,58.33,58.11,58.33,100553.0,30.5222,30.5799,30.4645,30.5799,100553.0
2015-10-16 09:40:00,58.37,58.63,58.3,58.62,166245.0,30.6008,30.7372,30.5641,30.7319,166245.0
2015-10-16 09:45:00,58.61,58.73,58.58,58.72,134273.0,30.7267,30.7896,30.7109,30.7843,134273.0
2015-10-16 09:50:00,58.72,58.81,58.71,58.74,84045.0,30.7843,30.8315,30.7791,30.7948,84045.0
2015-10-16 09:55:00,58.75,58.82,58.72,58.77,65616.0,30.8001,30.8368,30.7843,30.8105,65616.0
2015-10-16 10:00:00,58.77,58.77,58.53,58.59,85228.0,30.8105,30.8105,30.6847,30.7162,85228.0
2015-10-16 10:05:00,58.6,58.67,58.52,58.66,77038.0,30.7214,30.7581,30.6795,30.7529,77038.0
2015-10-16 10:10:00,58.66,58.75,58.64,58.73,61764.0,30.7529,30.8001,30.7424,30.7896,61764.0
2015-10-16 10:15:00,58.72,58.76,58.69,58.73,56821.0,30.7843,30.8053,30.7686,30.7896,56821.0
2015-10-16 10:20:00,58.73,58.82,58.7,58.81,92578.0,30.7896,30.8368,30.7739,30.8315,92578.0
2015-10-16 10:25:00,58.82,58.91,58.81,58.9,132142.0,30.8368,30.8839,30.8315,30.8787,132142.0
2015-10-16 10:30:00,58.89,58.9,58.79,58.85,56405.0,30.8735,30.8787,30.821,30.8525,56405.0
2015-10-16 10:35:00,58.86,58.89,58.82,58.89,51701.0,30.8577,30.8735,30.8368,30.8735,51701.0
2015-10-16 10:40:00,58.89,58.91,58.86,58.87,86259.0,30.8735,30.8839,30.8577,30.863,86259.0
2015-10-16 10:45:00,58.87,58.9,58.86,58.9,49827.0,30.863,30.8787,30.8577,30.8787,49827.0
2015-10-16 10:50:00,58.89,58.97,58.89,58.97,74178.0,30.8735,30.9154,30.8735,30.9154,74178.0
2015-10-16 10:55:00,58.97,59.03,58.96,59.03,491979.0,30.9154,30.9469,30.9102,30.9469,491979.0
2015-10-16 11:00:00,59.03,59.09,59.0,59.02,104898.0,30.9469,30.9783,30.9311,30.9416,104898.0
2015-10-16 11:05:00,59.02,59.07,58.91,59.07,89291.0,30.9416,30.9678,30.8839,30.9678,89291.0
2015-10-16 11:10:00,59.06,59.12,59.02,59.04,92589.0,30.9626,30.994,30.9416,30.9521,92589.0
2015-10-16 11:15:00,59.03,59.09,58.96,59.0,135601.0,30.9469,30.9783,30.9102,30.9311,135601.0
2015-10-16 11:20:00,58.99,59.02,58.97,58.98,78280.0,30.9259,30.9416,30.9154,30.9206,78280.0
2015-10-16 11:25:00,58.98,58.99,58.85,58.88,89036.0,30.9206,30.9259,30.8525,30.8682,89036.0
2015-10-16 11:30:00,58.88,58.96,58.84,58.96,61243.0,30.8682,30.9102,30.8472,30.9102,61243.0
2015-10-16 11:35:00,58.95,58.96,58.93,58.94,36258.0,30.9049,30.9102,30.8944,30.8997,36258.0
2015-10-16 11:40:00,58.94,59.02,58.93,58.93,80520.0,30.8997,30.9416,30.8944,30.8944,80520.0
2015-10-16 11:45:00,58.93,59.04,58.93,59.01,64316.0,30.8944,30.9521,30.8944,30.9364,64316.0
2015-10-16 11:50:00,59.01,59.04,58.93,58.94,111548.0,30.9364,30.9521,30.8944,30.8997,111548.0
2015-10-16 11:55:00,58.94,59.03,58.94,59.0,46662.0,30.8997,30.9469,30.8997,30.9311,46662.0
2015-10-16 12:00:00,59.01,59.01,58.93,58.94,26784.0,30.9364,30.9364,30.8944,30.8997,26784.0
2015-10-16 12:05:00,58.94,59.01,58.93,58.95,53230.0,30.8997,30.9364,30.8944,30.9049,53230.0
2015-10-16 12:10:00,58.95,58.96,58.88,58.88,44857.0,30.9049,30.9102,30.8682,30.8682,44857.0
2015-10-16 12:15:00,58.88,58.89,58.82,58.82,29222.0,30.8682,30.8735,30.8368,30.8368,29222.0
2015-10-16 12:20:00,58.82,58.84,58.74,58.82,103120.0,30.8368,30.8472,30.7948,30.8368,103120.0
2015-10-16 12:25:00,58.81,58.86,58.8,58.82,56146.0,30.8315,30.8577,30.8263,30.8368,56146.0
2015-10-16 12:30:00,58.82,58.91,58.8,58.91,36649.0,30.8368,30.8839,30.8263,30.8839,36649.0
2015-10-16 12:35:00,58.91,58.94,58.89,58.92,44711.0,30.8839,30.8997,30.8735,30.8892,44711.0
2015-10-16 12:40:00,58.92,58.95,58.9,58.95,37892.0,30.8892,30.9049,30.8787,30.9049,37892.0
2015-10-16 12:45:00,58.95,58.99,58.94,58.96,45960.0,30.9049,30.9259,30.8997,30.9102,45960.0
2015-10-16 12:50:00,58.97,58.97,58.93,58.94,34906.0,30.9154,30.9154,30.8944,30.8997,34906.0
2015-10-16 12:55:00,58.93,58.96,58.93,58.94,30615.0,30.8944,30.9102,30.8944,30.8997,30615.0
2015-10-16 13:00:00,58.95,58.96,58.89,58.9,33484.0,30.9049,30.9102,30.8735,30.8787,33484.0
2015-10-16 13:05:00,58.89,58.9,58.84,58.85,41329.0,30.8735,30.8787,30.8472,30.8525,41329.0
2015-10-16 13:10:00,58.86,58.86,58.81,58.82,24111.0,30.8577,30.8577,30.8315,30.8368,24111.0
2015-10-16 13:15:00,58.83,58.84,58.77,58.79,30720.0,30.842,30.8472,30.8105,30.821,30720.0
2015-10-16 13:20:00,58.79,58.8,58.75,58.76,27702.0,30.821,30.8263,30.8001,30.8053,27702.0
2015-10-16 13:25:00,58.76,58.76,58.73,58.76,18808.0,30.8053,30.8053,30.7896,30.8053,18808.0
2015-10-16 13:30:00,58.76,58.76,58.73,58.76,44697.0,30.8053,30.8053,30.7896,30.8053,44697.0
2015-10-16 13:35:00,58.75,58.79,58.75,58.75,86091.0,30.8001,30.821,30.8001,30.8001,86091.0
2015-10-16 13:40:00,58.76,58.76,58.67,58.69,59509.0,30.8053,30.8053,30.7581,30.7686,59509.0
2015-10-16 13:45:00,58.69,58.7,58.61,58.62,62263.0,30.7686,30.7739,30.7267,30.7319,62263.0
2015-10-16 13:50:00,58.61,58.64,58.61,58.63,36882.0,30.7267,30.7424,30.7267,30.7372,36882.0
2015-10-16 13:55:00,58.63,58.63,58.56,58.6,45197.0,30.7372,30.7372,30.7005,30.7214,45197.0
2015-10-16 14:00:00,58.6,58.62,58.57,58.57,31750.0,30.7214,30.7319,30.7057,30.7057,31750.0
2015-10-16 14:05:00,58.58,58.65,58.55,58.62,73606.0,30.7109,30.7476,30.6952,30.7319,73606.0
2015-10-16 14:10:00,58.62,58.75,58.61,58.67,97020.0,30.7319,30.8001,30.7267,30.7581,97020.0
2015-10-16 14:15:00,58.67,58.73,58.63,58.64,109553.0,30.7581,30.7896,30.7372,30.7424,109553.0
2015-10-16 14:20:00,58.64,58.65,58.58,58.63,43247.0,30.7424,30.7476,30.7109,30.7372,43247.0
2015-10-16 14:25:00,58.64,58.72,58.64,58.7,40460.0,30.7424,30.7843,30.7424,30.7739,40460.0
2015-10-16 14:30:00,58.7,58.73,58.68,58.71,52209.0,30.7739,30.7896,30.7634,30.7791,52209.0
2015-10-16 14:35:00,58.72,58.76,58.72,58.75,43763.0,30.7843,30.8053,30.7843,30.8001,43763.0
2015-10-16 14:40:00,58.75,58.8,58.75,58.77,42426.0,30.8001,30.8263,30.8001,30.8105,42426.0
2015-10-16 14:45:00,58.76,58.79,58.7,58.73,75799.0,30.8053,30.821,30.7739,30.7896,75799.0
2015-10-16 14:50:00,58.73,58.79,58.73,58.77,54378.0,30.7896,30.821,30.7896,30.8105,54378.0
2015-10-16 14:55:00,58.78,58.81,58.74,58.79,50787.0,30.8158,30.8315,30.7948,30.821,50787.0
2015-10-16 15:00:00,58.8,58.87,58.79,58.86,93651.0,30.8263,30.863,30.821,30.8577,93651.0
2015-10-16 15:05:00,58.86,58.86,58.81,58.85,95945.0,30.8577,30.8577,30.8315,30.8525,95945.0
2015-10-16 15:10:00,58.86,58.87,58.8,58.83,70624.0,30.8577,30.863,30.8263,30.842,70624.0
2015-10-16 15:15:00,58.83,58.91,58.83,58.89,85927.0,30.842,30.8839,30.842,30.8735,85927.0
2015-10-16 15:20:00,58.89,58.92,58.85,58.86,139075.0,30.8735,30.8892,30.8525,30.8577,139075.0
2015-10-16 15:25:00,58.86,58.87,58.82,58.84,105919.0,30.8577,30.863,30.8368,30.8472,105919.0
2015-10-16 15:30:00,58.85,58.9,58.83,58.85,168952.0,30.8525,30.8787,30.842,30.8525,168952.0
2015-10-16 15:35:00,58.84,58.86,58.82,58.83,144742.0,30.8472,30.8577,30.8368,30.842,144742.0
2015-10-16 15:40:00,58.83,58.89,58.79,58.89,188153.0,30.842,30.8735,30.821,30.8735,188153.0
2015-10-16 15:45:00,58.89,58.9,58.79,58.79,224059.0,30.8735,30.8787,30.821,30.821,224059.0
2015-10-16 15:50:00,58.8,58.81,58.75,58.79,378618.0,30.8263,30.8315,30.8001,30.821,378618.0
2015-10-16 15:55:00,58.79,58.8,58.7,58.71,1040261.0,30.821,30.8263,30.7739,30.7791,1040261.0
2015-10-19 09:30:00,58.67,58.78,58.54,58.68,143821.0,30.7581,30.8158,30.69,30.7634,143821.0
2015-10-19 09:35:00,58.67,58.71,58.53,58.61,106127.0,30.7581,30.7791,30.6847,30.7267,106127.0
2015-10-19 09:40:00,58.62,58.72,58.58,58.61,113020.0,30.7319,30.7843,30.7109,30.7267,113020.0
2015-10-19 09:45:00,58.62,58.63,58.5,58.5,44114.0,30.7319,30.7372,30.669,30.669,44114.0
2015-10-19 09:50:00,58.51,58.54,58.42,58.51,54238.0,30.6742,30.69,30.6271,30.6742,54238.0
2015-10-19 09:55:00,58.52,58.59,58.5,58.57,54933.0,30.6795,30.7162,30.669,30.7057,54933.0
2015-10-19 10:00:00,58.58,58.64,58.55,58.56,59210.0,30.7109,30.7424,30.6952,30.7005,59210.0
2015-10-19 10:05:00,58.56,58.78,58.54,58.73,63877.0,30.7005,30.8158,30.69,30.7896,63877.0
2015-10-19 10:10:00,58.73,58.75,58.65,58.7,46080.0,30.7896,30.8001,30.7476,30.7739,46080.0
2015-10-19 10:15:00,58.71,58.76,58.61,58.69,99152.0,30.7791,30.8053,30.7267,30.7686,99152.0
2015-10-19 10:20:00,58.7,58.76,58.63,58.71,63826.0,30.7739,30.8053,30.7372,30.7791,63826.0
2015-10-19 10:25:00,58.7,58.76,58.67,58.72,79024.0,30.7739,30.8053,30.7581,30.7843,79024.0
2015-10-19 10:30:00,58.72,58.82,58.71,58.8,78729.0,30.7843,30.8368,30.7791,30.8263,78729.0
2015-10-19 10:35:00,58.8,58.86,58.77,58.85,59753.0,30.8263,30.8577,30.8105,30.8525,59753.0
2015-10-19 10:40:00,58.85,58.9,58.84,58.89,66818.0,30.8525,30.8787,30.8472,30.8735,66818.0
2015-10-19 10:45:00,58.89,58.95,58.87,58.94,49714.0,30.8735,30.9049,30.863,30.8997,49714.0
2015-10-19 10:50:00,58.93,58.93,58.85,58.88,31134.0,30.8944,30.8944,30.8525,30.8682,31134.0
2015-10-19 10:55:00,58.88,58.99,58.86,58.99,48241.0,30.8682,30.9259,30.8577,30.9259,48241.0
2015-10-19 11:00:00,58.99,59.03,58.92,58.92,46728.0,30.9259,30.9469,30.8892,30.8892,46728.0
2015-10-19 11:05:00,58.91,59.0,58.89,59.0,52483.0,30.8839,30.9311,30.8735,30.9311,52483.0
2015-10-19 11:10:00,59.0,59.02,58.97,58.99,70135.0,30.9311,30.9416,30.9154,30.9259,70135.0
2015-10-19 11:15:00,58.99,58.99,58.91,58.98,49168.0,30.9259,30.9259,30.8839,30.9206,49168.0
2015-10-19 11:20:00,58.98,59.0,58.92,58.98,39325.0,30.9206,30.9311,30.8892,30.9206,39325.0
2015-10-19 11:25:00,58.98,59.0,58.92,58.99,26087.0,30.9206,30.9311,30.8892,30.9259,26087.0
2015-10-19 11:30:00,58.99,59.05,58.95,59.05,35789.0,30.9259,30.9573,30.9049,30.9573,35789.0
2015-10-19 11:35:00,59.06,59.07,59.02,59.04,31557.0,30.9626,30.9678,30.9416,30.9521,31557.0
2015-10-19 11:40:00,59.05,59.05,58.98,59.0,17643.0,30.9573,30.9573,30.9206,30.9311,17643.0
2015-10-19 11:45:00,59.0,59.09,58.99,59.09,19145.0,30.9311,30.9783,30.9259,30.9783,19145.0
2015-10-19 11:50:00,59.1,59.2,59.09,59.16,87806.0,30.9836,31.036,30.9783,31.015,87806.0
2015-10-19 11:55:00,59.16,59.18,59.1,59.11,70448.0,31.015,31.0255,30.9836,30.9888,70448.0
2015-10-19 12:00:00,59.11,59.17,59.1,59.14,36146.0,30.9888,31.0203,30.9836,31.0045,36146.0
2015-10-19 12:05:00,59.13,59.25,59.12,59.25,51276.0,30.9993,31.0622,30.994,31.0622,51276.0
2015-10-19 12:10:00,59.25,59.26,59.18,59.25,50670.0,31.0622,31.0674,31.0255,31.0622,50670.0
2015-10-19 12:15:00,59.25,59.26,59.18,59.21,40316.0,31.0622,31.0674,31.0255,31.0412,40316.0
2015-10-19 12:20:00,59.21,59.27,59.18,59.2,21799.0,31.0412,31.0727,31.0255,31.036,21799.0
2015-10-19 12:25:00,59.2,59.24,59.14,59.18,70861.0,31.036,31.0569,31.0045,31.0255,70861.0
2015-10-19 12:30:00,59.18,59.19,59.15,59.18,16969.0,31.0255,31.0307,31.0098,31.0255,16969.0
2015-10-19 12:35:00,59.18,59.26,59.16,59.25,56212.0,31.0255,31.0674,31.015,31.0622,56212.0
2015-10-19 12:40:00,59.25,59.28,59.25,59.28,25156.0,31.0622,31.0779,31.0622,31.0779,25156.0
2015-10-19 12:45:00,59.28,59.29,59.21,59.23,44894.0,31.0779,31.0832,31.0412,31.0517,44894.0
2015-10-19 12:50:00,59.22,59.24,59.2,59.23,31303.0,31.0465,31.0569,31.036,31.0517,31303.0
2015-10-19 12:55:00,59.22,59.29,59.21,59.26,43261.0,31.0465,31.0832,31.0412,31.0674,43261.0
2015-10-19 13:00:00,59.25,59.28,59.21,59.28,55673.0,31.0622,31.0779,31.0412,31.0779,55673.0
2015-10-19 13:05:00,59.28,59.29,59.17,59.21,62927.0,31.0779,31.0832,31.0203,31.0412,62927.0
2015-10-19 13:10:00,59.2,59.26,59.18,59.2,37954.0,31.036,31.0674,31.0255,31.036,37954.0
2015-10-19 13:15:00,59.19,59.21,59.16,59.16,45673.0,31.0307,31.0412,31.015,31.015,45673.0
2015-10-19 13:20:00,59.16,59.21,59.16,59.21,44372.0,31.015,31.0412,31.015,31.0412,44372.0
2015-10-19 13:25:00,59.22,59.29,59.21,59.22,315036.0,31.0465,31.0832,31.0412,31.0465,315036.0
2015-10-19 13:30:00,59.21,59.28,59.21,59.28,59918.0,31.0412,31.0779,31.0412,31.0779,59918.0
2015-10-19 13:35:00,59.28,59.29,59.23,59.26,111582.0,31.0779,31.0832,31.0517,31.0674,111582.0
2015-10-19 13:40:00,59.25,59.32,59.23,59.3,68991.0,31.0622,31.0989,31.0517,31.0884,68991.0
2015-10-19 13:45:00,59.3,59.39,59.29,59.35,48135.0,31.0884,31.1356,31.0832,31.1146,48135.0
2015-10-19 13:50:00,59.34,59.41,59.33,59.37,52542.0,31.1094,31.1461,31.1041,31.1251,52542.0
2015-10-19 13:55:00,59.38,59.42,59.36,59.38,39794.0,31.1303,31.1513,31.1199,31.1303,39794.0
2015-10-19 14:00:00,59.39,59.39,59.34,59.39,46592.0,31.1356,31.1356,31.1094,31.1356,46592.0
2015-10-19 14:05:00,59.39,59.44,59.36,59.37,59918.0,31.1356,31.1618,31.1199,31.1251,59918.0
2015-10-19 14:10:00,59.38,59.45,59.38,59.45,66179.0,31.1303,31.167,31.1303,31.167,66179.0
2015-10-19 14:15:00,59.45,59.47,59.41,59.44,62366.0,31.167,31.1775,31.1461,31.1618,62366.0
2015-10-19 14:20:00,59.45,59.47,59.41,59.46,50608.0,31.167,31.1775,31.1461,31.1723,50608.0
2015-10-19 14:25:00,59.46,59.47,59.44,59.45,41336.0,31.1723,31.1775,31.1618,31.167,41336.0
2015-10-19 14:30:00,59.44,59.5,59.42,59.49,45436.0,31.1618,31.1933,31.1513,31.188,45436.0
2015-10-19 14:35:00,59.49,59.54,59.49,59.54,62223.0,31.188,31.2142,31.188,31.2142,62223.0
2015-10-19 14:40:00,59.53,59.54,59.47,59.48,56026.0,31.209,31.2142,31.1775,31.1828,56026.0
2015-10-19 14:45:00,59.48,59.54,59.46,59.48,53159.0,31.1828,31.2142,31.1723,31.1828,53159.0
2015-10-19 14:50:00,59.47,59.53,59.47,59.53,40893.0,31.1775,31.209,31.1775,31.209,40893.0
2015-10-19 14:55:00,59.52,59.54,59.48,59.52,42791.0,31.2037,31.2142,31.1828,31.2037,42791.0
2015-10-19 15:00:00,59.53,59.59,59.5,59.57,69200.0,31.209,31.2404,31.1933,31.23,69200.0
2015-10-19 15:05:00,59.57,59.6,59.53,59.6,55000.0,31.23,31.2457,31.209,31.2457,55000.0
2015-10-19 15:10:00,59.6,59.66,59.58,59.64,102299.0,31.2457,31.2771,31.2352,31.2667,102299.0
2015-10-19 15:15:00,59.63,59.64,59.59,59.64,78928.0,31.2614,31.2667,31.2404,31.2667,78928.0
2015-10-19 15:20:00,59.64,59.66,59.59,59.62,91701.0,31.2667,31.2771,31.2404,31.2562,91701.0
2015-10-19 15:25:00,59.63,59.68,59.6,59.61,103158.0,31.2614,31.2876,31.2457,31.2509,103158.0
2015-10-19 15:30:00,59.61,59.64,59.57,59.62,102582.0,31.2509,31.2667,31.23,31.2562,102582.0
2015-10-19 15:35:00,59.61,59.62,59.59,59.6,76859.0,31.2509,31.2562,31.2404,31.2457,76859.0
2015-10-19 15:40:00,59.59,59.6,59.57,59.59,75087.0,31.2404,31.2457,31.23,31.2404,75087.0
2015-10-19 15:45:00,59.59,59.61,59.57,59.6,127545.0,31.2404,31.2509,31.23,31.2457,127545.0
2015-10-19 15:50:00,59.6,59.64,59.59,59.62,125395.0,31.2457,31.2667,31.2404,31.2562,125395.0
2015-10-19 15:55:00,59.62,59.72,59.59,59.67,465107.0,31.2562,31.3086,31.2404,31.2824,465107.0
2015-10-20 09:30:00,59.67,59.69,59.55,59.55,169785.0,31.2824,31.2929,31.2195,31.2195,169785.0
2015-10-20 09:35:00,59.57,59.58,59.46,59.51,56812.0,31.23,31.2352,31.1723,31.1985,56812.0
2015-10-20 09:40:00,59.5,59.51,59.37,59.46,101324.0,31.1933,31.1985,31.1251,31.1723,101324.0
2015-10-20 09:45:00,59.45,59.63,59.45,59.55,168384.0,31.167,31.2614,31.167,31.2195,168384.0
2015-10-20 09:50:00,59.54,59.59,59.46,59.52,140033.0,31.2142,31.2404,31.1723,31.2037,140033.0
2015-10-20 09:55:00,59.52,59.6,59.48,59.51,167737.0,31.2037,31.2457,31.1828,31.1985,167737.0
2015-10-20 10:00:00,59.51,59.59,59.46,59.51,54823.0,31.1985,31.2404,31.1723,31.1985,54823.0
2015-10-20 10:05:00,59.52,59.62,59.51,59.56,97717.0,31.2037,31.2562,31.1985,31.2247,97717.0
2015-10-20 10:10:00,59.56,59.58,59.48,59.53,59287.0,31.2247,31.2352,31.1828,31.209,59287.0
2015-10-20 10:15:00,59.54,59.61,59.5,59.58,74152.0,31.2142,31.2509,31.1933,31.2352,74152.0
2015-10-20 10:20:00,59.57,59.65,59.56,59.61,62543.0,31.23,31.2719,31.2247,31.2509,62543.0
2015-10-20 10:25:00,59.6,59.66,59.57,59.66,58424.0,31.2457,31.2771,31.23,31.2771,58424.0
2015-10-20 10:30:00,59.65,59.66,59.6,59.65,58144.0,31.2719,31.2771,31.2457,31.2719,58144.0
2015-10-20 10:35:00,59.64,59.67,59.62,59.62,45363.0,31.2667,31.2824,31.2562,31.2562,45363.0
2015-10-20 10:40:00,59.62,59.72,59.61,59.7,78495.0,31.2562,31.3086,31.2509,31.2981,78495.0
2015-10-20 10:45:00,59.69,59.75,59.67,59.75,49946.0,31.2929,31.3243,31.2824,31.3243,49946.0
2015-10-20 10:50:00,59.75,59.8,59.72,59.76,86219.0,31.3243,31.3505,31.3086,31.3296,86219.0
2015-10-20 10:55:00,59.76,59.82,59.73,59.81,69493.0,31.3296,31.361,31.3138,31.3558,69493.0
2015-10-20 11:00:00,59.81,59.81,59.75,59.77,50480.0,31.3558,31.3558,31.3243,31.3348,50480.0
2015-10-20 11:05:00,59.77,59.81,59.75,59.81,42374.0,31.3348,31.3558,31.3243,31.3558,42374.0
2015-10-20 11:10:00,59.81,59.81,59.74,59.8,50897.0,31.3558,31.3558,31.3191,31.3505,50897.0
2015-10-20 11:15:00,59.81,59.84,59.77,59.8,83602.0,31.3558,31.3715,31.3348,31.3505,83602.0
2015-10-20 11:20:00,59.8,59.85,59.78,59.8,68125.0,31.3505,31.3767,31.34,31.3505,68125.0
2015-10-20 11:25:00,59.79,59.86,59.78,59.81,85588.0,31.3453,31.382,31.34,31.3558,85588.0
2015-10-20 11:30:00,59.83,59.85,59.78,59.81,79430.0,31.3663,31.3767,31.34,31.3558,79430.0
2015-10-20 11:35:00,59.8,59.88,59.77,59.88,60980.0,31.3505,31.3925,31.3348,31.3925,60980.0
2015-10-20 11:40:00,59.87,59.88,59.81,59.81,42429.0,31.3872,31.3925,31.3558,31.3558,42429.0
2015-10-20 11:45:00,59.8,59.83,59.76,59.82,55550.0,31.3505,31.3663,31.3296,31.361,55550.0
2015-10-20 11:50:00,59.82,59.83,59.75,59.76,54887.0,31.361,31.3663,31.3243,31.3296,54887.0
2015-10-20 11:55:00,59.75,59.82,59.72,59.82,60415.0,31.3243,31.361,31.3086,31.361,60415.0
2015-10-20 12:00:00,59.81,59.87,59.78,59.83,38265.0,31.3558,31.3872,31.34,31.3663,38265.0
2015-10-20 12:05:00,59.82,59.86,59.79,59.79,24351.0,31.361,31.382,31.3453,31.3453,24351.0
2015-10-20 12:10:00,59.8,59.81,59.76,59.79,35112.0,31.3505,31.3558,31.3296,31.3453,35112.0
2015-10-20 12:15:00,59.79,59.86,59.78,59.85,47461.0,31.3453,31.382,31.34,31.3767,47461.0
2015-10-20 12:20:00,59.86,59.87,59.78,59.85,53412.0,31.382,31.3872,31.34,31.3767,53412.0
2015-10-20 12:25:00,59.83,59.93,59.83,59.93,42773.0,31.3663,31.4187,31.3663,31.4187,42773.0
2015-10-20 12:30:00,59.93,59.94,59.88,59.88,62559.0,31.4187,31.4239,31.3925,31.3925,62559.0
2015-10-20 12:35:00,59.88,59.92,59.88,59.91,35864.0,31.3925,31.4134,31.3925,31.4082,35864.0
2015-10-20 12:40:00,59.91,59.91,59.83,59.85,49376.0,31.4082,31.4082,31.3663,31.3767,49376.0
2015-10-20 12:45:00,59.84,59.86,59.79,59.81,43527.0,31.3715,31.382,31.3453,31.3558,43527.0
2015-10-20 12:50:00,59.8,59.81,59.76,59.79,33279.0,31.3505,31.3558,31.3296,31.3453,33279.0
2015-10-20 12:55:00,59.78,59.83,59.75,59.79,69773.0,31.34,31.3663,31.3243,31.3453,69773.0
2015-10-20 13:00:00,59.79,59.79,59.74,59.76,20649.0,31.3453,31.3453,31.3191,31.3296,20649.0
2015-10-20 13:05:00,59.76,59.8,59.74,59.74,25528.0,31.3296,31.3505,31.3191,31.3191,25528.0
2015-10-20 13:10:00,59.74,59.85,59.72,59.84,35340.0,31.3191,31.3767,31.3086,31.3715,35340.0
2015-10-20 13:15:00,59.85,59.9,59.81,59.81,37446.0,31.3767,31.403,31.3558,31.3558,37446.0
2015-10-20 13:20:00,59.81,59.84,59.8,59.81,22602.0,31.3558,31.3715,31.3505,31.3558,22602.0
2015-10-20 13:25:00,59.81,59.82,59.73,59.79,35162.0,31.3558,31.361,31.3138,31.3453,35162.0
2015-10-20 13:30:00,59.79,59.83,59.79,59.8,32493.0,31.3453,31.3663,31.3453,31.3505,32493.0
2015-10-20 13:35:00,59.81,59.83,59.77,59.83,40046.0,31.3558,31.3663,31.3348,31.3663,40046.0
2015-10-20 13:40:00,59.83,59.85,59.81,59.83,46990.0,31.3663,31.3767,31.3558,31.3663,46990.0
2015-10-20 13:45:00,59.83,59.85,59.8,59.85,56792.0,31.3663,31.3767,31.3505,31.3767,56792.0
2015-10-20 13:50:00,59.85,59.9,59.8,59.89,47726.0,31.3767,31.403,31.3505,31.3977,47726.0
2015-10-20 13:55:00,59.89,59.89,59.85,59.87,21560.0,31.3977,31.3977,31.3767,31.3872,21560.0
2015-10-20 14:00:00,59.86,59.92,59.84,59.89,36129.0,31.382,31.4134,31.3715,31.3977,36129.0
2015-10-20 14:05:00,59.89,59.89,59.85,59.87,50952.0,31.3977,31.3977,31.3767,31.3872,50952.0
2015-10-20 14:10:00,59.87,59.88,59.81,59.84,41973.0,31.3872,31.3925,31.3558,31.3715,41973.0
2015-10-20 14:15:00,59.84,59.85,59.78,59.8,27772.0,31.3715,31.3767,31.34,31.3505,27772.0
2015-10-20 14:20:00,59.8,59.82,59.78,59.8,19177.0,31.3505,31.361,31.34,31.3505,19177.0
2015-10-20 14:25:00,59.79,59.8,59.73,59.75,27947.0,31.3453,31.3505,31.3138,31.3243,27947.0
2015-10-20 14:30:00,59.75,59.76,59.71,59.71,42896.0,31.3243,31.3296,31.3034,31.3034,42896.0
2015-10-20 14:35:00,59.72,59.74,59.7,59.72,59935.0,31.3086,31.3191,31.2981,31.3086,59935.0
2015-10-20 14:40:00,59.71,59.79,59.71,59.75,33407.0,31.3034,31.3453,31.3034,31.3243,33407.0
2015-10-20 14:45:00,59.74,59.81,59.72,59.8,33637.0,31.3191,31.3558,31.3086,31.3505,33637.0
2015-10-20 14:50:00,59.8,59.84,59.78,59.82,48572.0,31.3505,31.3715,31.34,31.361,48572.0
2015-10-20 14:55:00,59.82,59.85,59.79,59.82,38801.0,31.361,31.3767,31.3453,31.361,38801.0
2015-10-20 15:00:00,59.82,59.85,59.79,59.82,49475.0,31.361,31.3767,31.3453,31.361,49475.0
2015-10-20 15:05:00,59.82,59.82,59.75,59.75,33557.0,31.361,31.361,31.3243,31.3243,33557.0
2015-10-20 15:10:00,59.76,59.84,59.76,59.8,48995.0,31.3296,31.3715,31.3296,31.3505,48995.0
2015-10-20 15:15:00,59.81,59.84,59.77,59.78,34523.0,31.3558,31.3715,31.3348,31.34,34523.0
2015-10-20 15:20:00,59.78,59.82,59.77,59.81,53858.0,31.34,31.361,31.3348,31.3558,53858.0
2015-10-20 15:25:00,59.81,59.84,59.79,59.81,36018.0,31.3558,31.3715,31.3453,31.3558,36018.0
2015-10-20 15:30:00,59.81,59.82,59.74,59.77,54955.0,31.3558,31.361,31.3191,31.3348,54955.0
2015-10-20 15:35:00,59.77,59.78,59.74,59.76,42019.0,31.3348,31.34,31.3191,31.3296,42019.0
2015-10-20 15:40:00,59.77,59.82,59.75,59.78,48419.0,31.3348,31.361,31.3243,31.34,48419.0
2015-10-20 15:45:00,59.78,59.78,59.73,59.75,101984.0,31.34,31.34,31.3138,31.3243,101984.0
2015-10-20 15:50:00,59.75,59.78,59.72,59.77,91369.0,31.3243,31.34,31.3086,31.3348,91369.0
2015-10-20 15:55:00,59.77,59.79,59.71,59.75,303191.0,31.3348,31.3453,31.3034,31.3243,303191.0
2015-10-21 09:30:00,59.74,59.88,59.48,59.49,217371.0,31.3191,31.3925,31.1828,31.188,217371.0
2015-10-21 09:35:00,59.49,59.54,59.37,59.49,85145.0,31.188,31.2142,31.1251,31.188,85145.0
2015-10-21 09:40:00,59.49,59.53,59.41,59.46,71239.0,31.188,31.209,31.1461,31.1723,71239.0
2015-10-21 09:45:00,59.46,59.76,59.46,59.76,67902.0,31.1723,31.3296,31.1723,31.3296,67902.0
2015-10-21 09:50:00,59.78,59.88,59.75,59.87,48937.0,31.34,31.3925,31.3243,31.3872,48937.0
2015-10-21 09:55:00,59.87,59.95,59.86,59.93,31705.0,31.3872,31.4292,31.382,31.4187,31705.0
2015-10-21 10:00:00,59.93,59.97,59.83,59.9,93171.0,31.4187,31.4397,31.3663,31.403,93171.0
2015-10-21 10:05:00,59.91,59.93,59.86,59.92,26234.0,31.4082,31.4187,31.382,31.4134,26234.0
2015-10-21 10:10:00,59.91,59.98,59.91,59.98,41857.0,31.4082,31.4449,31.4082,31.4449,41857.0
2015-10-21 10:15:00,59.98,59.98,59.95,59.98,76927.0,31.4449,31.4449,31.4292,31.4449,76927.0
2015-10-21 10:20:00,59.98,59.98,59.95,59.98,68602.0,31.4449,31.4449,31.4292,31.4449,68602.0
2015-10-21 10:25:00,59.98,59.99,59.92,59.97,99939.0,31.4449,31.4501,31.4134,31.4397,99939.0
2015-10-21 10:30:00,59.97,59.99,59.93,59.99,45334.0,31.4397,31.4501,31.4187,31.4501,45334.0
2015-10-21 10:35:00,59.99,59.99,59.92,59.95,63633.0,31.4501,31.4501,31.4134,31.4292,63633.0
2015-10-21 10:40:00,59.95,59.98,59.91,59.96,36777.0,31.4292,31.4449,31.4082,31.4344,36777.0
2015-10-21 10:45:00,59.96,59.99,59.9,59.97,56151.0,31.4344,31.4501,31.403,31.4397,56151.0
2015-10-21 10:50:00,59.97,59.97,59.92,59.93,34539.0,31.4397,31.4397,31.4134,31.4187,34539.0
2015-10-21 10:55:00,59.94,60.13,59.94,60.12,141406.0,31.4239,31.5235,31.4239,31.5183,141406.0
2015-10-21 11:00:00,60.13,60.18,60.01,60.05,65168.0,31.5235,31.5498,31.4606,31.4816,65168.0
2015-10-21 11:05:00,60.06,60.07,59.99,60.0,45879.0,31.4868,31.4921,31.4501,31.4554,45879.0
2015-10-21 11:10:00,60.01,60.07,60.01,60.04,47644.0,31.4606,31.4921,31.4606,31.4764,47644.0
2015-10-21 11:15:00,60.04,60.04,59.95,60.01,53511.0,31.4764,31.4764,31.4292,31.4606,53511.0
2015-10-21 11:20:00,60.01,60.09,59.99,60.08,36072.0,31.4606,31.5026,31.4501,31.4973,36072.0
2015-10-21 11:25:00,60.07,60.15,60.05,60.15,88757.0,31.4921,31.534,31.4816,31.534,88757.0
2015-10-21 11:30:00,60.14,60.2,60.12,60.19,58763.0,31.5288,31.5602,31.5183,31.555,58763.0
2015-10-21 11:35:00,60.18,60.27,60.18,60.25,73886.0,31.5498,31.5969,31.5498,31.5864,73886.0
2015-10-21 11:40:00,60.25,60.27,60.16,60.19,59210.0,31.5864,31.5969,31.5393,31.555,59210.0
2015-10-21 11:45:00,60.18,60.18,60.1,60.16,41411.0,31.5498,31.5498,31.5078,31.5393,41411.0
2015-10-21 11:50:00,60.16,60.22,60.14,60.2,32057.0,31.5393,31.5707,31.5288,31.5602,32057.0
2015-10-21 11:55:00,60.21,60.23,60.15,60.16,27473.0,31.5655,31.576,31.534,31.5393,27473.0
2015-10-21 12:00:00,60.16,60.2,60.11,60.12,24750.0,31.5393,31.5602,31.5131,31.5183,24750.0
2015-10-21 12:05:00,60.13,60.14,60.1,60.1,25059.0,31.5235,31.5288,31.5078,31.5078,25059.0
2015-10-21 12:10:00,60.09,60.11,60.06,60.09,15249.0,31.5026,31.5131,31.4868,31.5026,15249.0
2015-10-21 12:15:00,60.09,60.11,60.06,60.06,16576.0,31.5026,31.5131,31.4868,31.4868,16576.0
2015-10-21 12:20:00,60.07,60.14,60.06,60.13,24357.0,31.4921,31.5288,31.4868,31.5235,24357.0
2015-10-21 12:25:00,60.12,60.13,60.09,60.11,18796.0,31.5183,31.5235,31.5026,31.5131,18796.0
2015-10-21 12:30:00,60.11,60.16,60.09,60.15,27924.0,31.5131,31.5393,31.5026,31.534,27924.0
2015-10-21 12:35:00,60.15,60.24,60.14,60.17,31263.0,31.534,31.5812,31.5288,31.5445,31263.0
2015-10-21 12:40:00,60.18,60.21,60.14,60.17,37184.0,31.5498,31.5655,31.5288,31.5445,37184.0
2015-10-21 12:45:00,60.18,60.3,60.17,60.27,81809.0,31.5498,31.6127,31.5445,31.5969,81809.0
2015-10-21 12:50:00,60.27,60.3,60.25,60.3,22009.0,31.5969,31.6127,31.5864,31.6127,22009.0
2015-10-21 12:55:00,60.31,60.34,60.27,60.27,43663.0,31.6179,31.6336,31.5969,31.5969,43663.0
2015-10-21 13:00:00,60.26,60.28,60.18,60.19,59233.0,31.5917,31.6022,31.5498,31.555,59233.0
2015-10-21 13:05:00,60.19,60.21,60.15,60.19,39043.0,31.555,31.5655,31.534,31.555,39043.0
2015-10-21 13:10:00,60.19,60.23,60.16,60.22,31398.0,31.555,31.576,31.5393,31.5707,31398.0
2015-10-21 13:15:00,60.22,60.23,60.1,60.1,33065.0,31.5707,31.576,31.5078,31.5078,33065.0
2015-10-21 13:20:00,60.09,60.1,60.06,60.09,27767.0,31.5026,31.5078,31.4868,31.5026,27767.0
2015-10-21 13:25:00,60.08,60.12,59.98,60.0,106689.0,31.4973,31.5183,31.4449,31.4554,106689.0
2015-10-21 13:30:00,59.99,60.13,59.99,60.11,74332.0,31.4501,31.5235,31.4501,31.5131,74332.0
2015-10-21 13:35:00,60.1,60.14,60.06,60.14,53172.0,31.5078,31.5288,31.4868,31.5288,53172.0
2015-10-21 13:40:00,60.13,60.17,60.1,60.12,32116.0,31.5235,31.5445,31.5078,31.5183,32116.0
2015-10-21 13:45:00,60.11,60.14,60.07,60.09,61841.0,31.5131,31.5288,31.4921,31.5026,61841.0
2015-10-21 13:50:00,60.09,60.09,60.03,60.06,38272.0,31.5026,31.5026,31.4711,31.4868,38272.0
2015-10-21 13:55:00,60.07,60.08,60.01,60.01,42662.0,31.4921,31.4973,31.4606,31.4606,42662.0
2015-10-21 14:00:00,60.01,60.01,59.95,59.96,27843.0,31.4606,31.4606,31.4292,31.4344,27843.0
2015-10-21 14:05:00,59.96,60.06,59.93,60.04,32035.0,31.4344,31.4868,31.4187,31.4764,32035.0
2015-10-21 14:10:00,60.05,60.09,60.04,60.08,19449.0,31.4816,31.5026,31.4764,31.4973,19449.0
2015-10-21 14:15:00,60.07,60.07,60.01,60.01,35354.0,31.4921,31.4921,31.4606,31.4606,35354.0
2015-10-21 14:20:00,60.02,60.02,59.98,59.98,34520.0,31.4659,31.4659,31.4449,31.4449,34520.0
2015-10-21 14:25:00,59.98,59.98,59.94,59.95,40593.0,31.4449,31.4449,31.4239,31.4292,40593.0
2015-10-21 14:30:00,59.95,60.0,59.94,59.97,44940.0,31.4292,31.4554,31.4239,31.4397,44940.0
2015-10-21 14:35:00,59.96,60.06,59.93,60.03,59742.0,31.4344,31.4868,31.4187,31.4711,59742.0
2015-10-21 14:40:00,60.03,60.07,59.97,60.01,48176.0,31.4711,31.4921,31.4397,31.4606,48176.0
2015-10-21 14:45:00,60.0,60.05,60.0,60.05,29055.0,31.4554,31.4816,31.4554,31.4816,29055.0
2015-10-21 14:50:00,60.04,60.04,59.99,60.02,42196.0,31.4764,31.4764,31.4501,31.4659,42196.0
2015-10-21 14:55:00,60.02,60.03,59.96,59.98,21863.0,31.4659,31.4711,31.4344,31.4449,21863.0
2015-10-21 15:00:00,59.99,60.02,59.96,60.0,30839.0,31.4501,31.4659,31.4344,31.4554,30839.0
2015-10-21 15:05:00,60.01,60.05,59.98,60.05,30356.0,31.4606,31.4816,31.4449,31.4816,30356.0
2015-10-21 15:10:00,60.04,60.04,59.97,59.98,37337.0,31.4764,31.4764,31.4397,31.4449,37337.0
2015-10-21 15:15:00,59.98,59.98,59.9,59.92,36022.0,31.4449,31.4449,31.403,31.4134,36022.0
2015-10-21 15:20:00,59.9,59.97,59.9,59.92,37198.0,31.403,31.4397,31.403,31.4134,37198.0
2015-10-21 15:25:00,59.93,59.96,59.88,59.94,32373.0,31.4187,31.4344,31.3925,31.4239,32373.0
2015-10-21 15:30:00,59.93,59.95,59.89,59.94,38809.0,31.4187,31.4292,31.3977,31.4239,38809.0
2015-10-21 15:35:00,59.94,59.97,59.9,59.93,85043.0,31.4239,31.4397,31.403,31.4187,85043.0
2015-10-21 15:40:00,59.92,59.92,59.81,59.83,93776.0,31.4134,31.4134,31.3558,31.3663,93776.0
2015-10-21 15:45:00,59.83,59.89,59.8,59.86,79375.0,31.3663,31.3977,31.3505,31.382,79375.0
2015-10-21 15:50:00,59.86,59.93,59.83,59.9,111458.0,31.382,31.4187,31.3663,31.403,111458.0
2015-10-21 15:55:00,59.91,59.91,59.8,59.86,241935.0,31.4082,31.4082,31.3505,31.382,241935.0
2015-10-22 09:30:00,60.1,60.59,60.09,60.46,276839.0,31.5078,31.7647,31.5026,31.6965,276839.0
2015-10-22 09:35:00,60.51,60.56,60.22,60.23,112383.0,31.7228,31.749,31.5707,31.576,112383.0
2015-10-22 09:40:00,60.23,60.39,60.13,60.22,62388.0,31.576,31.6598,31.5235,31.5707,62388.0
2015-10-22 09:45:00,60.24,60.47,60.2,60.45,184469.0,31.5812,31.7018,31.5602,31.6913,184469.0
2015-10-22 09:50:00,60.46,60.5,60.4,60.44,66778.0,31.6965,31.7175,31.6651,31.6861,66778.0
2015-10-22 09:55:00,60.44,60.44,60.29,60.32,45654.0,31.6861,31.6861,31.6074,31.6231,45654.0
2015-10-22 10:00:00,60.32,60.41,60.32,60.37,47645.0,31.6231,31.6703,31.6231,31.6494,47645.0
2015-10-22 10:05:00,60.37,60.59,60.37,60.58,84649.0,31.6494,31.7647,31.6494,31.7595,84649.0
2015-10-22 10:10:00,60.58,60.59,60.46,60.55,93287.0,31.7595,31.7647,31.6965,31.7437,93287.0
2015-10-22 10:15:00,60.54,60.66,60.53,60.57,70028.0,31.7385,31.8014,31.7332,31.7542,70028.0
2015-10-22 10:20:00,60.57,60.57,60.47,60.49,36410.0,31.7542,31.7542,31.7018,31.7123,36410.0
2015-10-22 10:25:00,60.5,60.69,60.46,60.68,71132.0,31.7175,31.8171,31.6965,31.8119,71132.0
2015-10-22 10:30:00,60.67,60.69,60.6,60.63,77596.0,31.8066,31.8171,31.7699,31.7857,77596.0
2015-10-22 10:35:00,60.64,60.74,60.61,60.73,64924.0,31.7909,31.8433,31.7752,31.8381,64924.0
2015-10-22 10:40:00,60.72,60.74,60.66,60.73,47544.0,31.8328,31.8433,31.8014,31.8381,47544.0
2015-10-22 10:45:00,60.73,60.89,60.73,60.82,102574.0,31.8381,31.922,31.8381,31.8853,102574.0
2015-10-22 10:50:00,60.82,60.87,60.78,60.85,55274.0,31.8853,31.9115,31.8643,31.901,55274.0
2015-10-22 10:55:00,60.85,60.92,60.83,60.87,46662.0,31.901,31.9377,31.8905,31.9115,46662.0
2015-10-22 11:00:00,60.86,60.96,60.86,60.88,101187.0,31.9062,31.9587,31.9062,31.9167,101187.0
2015-10-22 11:05:00,60.87,60.87,60.78,60.79,45670.0,31.9115,31.9115,31.8643,31.8695,45670.0
2015-10-22 11:10:00,60.8,60.83,60.79,60.8,37274.0,31.8748,31.8905,31.8695,31.8748,37274.0
2015-10-22 11:15:00,60.81,60.87,60.79,60.8,33334.0,31.88,31.9115,31.8695,31.8748,33334.0
2015-10-22 11:20:00,60.81,60.82,60.71,60.8,44101.0,31.88,31.8853,31.8276,31.8748,44101.0
2015-10-22 11:25:00,60.79,60.84,60.78,60.81,36702.0,31.8695,31.8958,31.8643,31.88,36702.0
2015-10-22 11:30:00,60.8,60.94,60.8,60.93,61321.0,31.8748,31.9482,31.8748,31.9429,61321.0
2015-10-22 11:35:00,60.93,60.93,60.85,60.87,43254.0,31.9429,31.9429,31.901,31.9115,43254.0
2015-10-22 11:40:00,60.87,60.89,60.8,60.8,37469.0,31.9115,31.922,31.8748,31.8748,37469.0
2015-10-22 11:45:00,60.8,60.93,60.78,60.92,94182.0,31.8748,31.9429,31.8643,31.9377,94182.0
2015-10-22 11:50:00,60.92,60.98,60.91,60.94,38893.0,31.9377,31.9692,31.9325,31.9482,38893.0
2015-10-22 11:55:00,60.95,61.0,60.93,60.93,85229.0,31.9534,31.9796,31.9429,31.9429,85229.0
2015-10-22 12:00:00,60.93,60.94,60.82,60.83,75739.0,31.9429,31.9482,31.8853,31.8905,75739.0
2015-10-22 12:05:00,60.83,60.89,60.81,60.89,63784.0,31.8905,31.922,31.88,31.922,63784.0
2015-10-22 12:10:00,60.88,60.93,60.82,60.88,59475.0,31.9167,31.9429,31.8853,31.9167,59475.0
2015-10-22 12:15:00,60.89,60.93,60.87,60.9,31607.0,31.922,31.9429,31.9115,31.9272,31607.0
2015-10-22 12:20:00,60.9,61.07,60.88,61.05,92058.0,31.9272,32.0163,31.9167,32.0059,92058.0
2015-10-22 12:25:00,61.05,61.14,61.05,61.12,81828.0,32.0059,32.053,32.0059,32.0426,81828.0
2015-10-22 12:30:00,61.12,61.2,61.11,61.17,95001.0,32.0426,32.0845,32.0373,32.0688,95001.0
2015-10-22 12:35:00,61.18,61.22,61.16,61.2,99356.0,32.074,32.095,32.0635,32.0845,99356.0
2015-10-22 12:40:00,61.19,61.24,61.17,61.21,74455.0,32.0792,32.1055,32.0688,32.0897,74455.0
2015-10-22 12:45:00,61.21,61.21,61.11,61.12,88293.0,32.0897,32.0897,32.0373,32.0426,88293.0
2015-10-22 12:50:00,61.12,61.18,61.08,61.18,166153.0,32.0426,32.074,32.0216,32.074,166153.0
2015-10-22 12:55:00,61.19,61.22,61.09,61.15,129133.0,32.0792,32.095,32.0268,32.0583,129133.0
2015-10-22 13:00:00,61.14,61.2,61.1,61.16,74561.0,32.053,32.0845,32.0321,32.0635,74561.0
2015-10-22 13:05:00,61.17,61.21,61.15,61.18,45590.0,32.0688,32.0897,32.0583,32.074,45590.0
2015-10-22 13:10:00,61.18,61.25,61.17,61.24,44041.0,32.074,32.1107,32.0688,32.1055,44041.0
2015-10-22 13:15:00,61.25,61.33,61.22,61.31,97856.0,32.1107,32.1526,32.095,32.1422,97856.0
2015-10-22 13:20:00,61.31,61.35,61.27,61.29,86585.0,32.1422,32.1631,32.1212,32.1317,86585.0
2015-10-22 13:25:00,61.28,61.3,61.26,61.28,46298.0,32.1264,32.1369,32.1159,32.1264,46298.0
2015-10-22 13:30:00,61.28,61.28,61.2,61.25,105914.0,32.1264,32.1264,32.0845,32.1107,105914.0
2015-10-22 13:35:00,61.25,61.33,61.23,61.32,81362.0,32.1107,32.1526,32.1002,32.1474,81362.0
2015-10-22 13:40:00,61.33,61.39,61.3,61.35,77281.0,32.1526,32.1841,32.1369,32.1631,77281.0
2015-10-22 13:45:00,61.35,61.37,61.31,61.34,40968.0,32.1631,32.1736,32.1422,32.1579,40968.0
2015-10-22 13:50:00,61.33,61.39,61.3,61.34,96201.0,32.1526,32.1841,32.1369,32.1579,96201.0
2015-10-22 13:55:00,61.35,61.41,61.33,61.36,67511.0,32.1631,32.1946,32.1526,32.1684,67511.0
2015-10-22 14:00:00,61.35,61.37,61.32,61.35,61447.0,32.1631,32.1736,32.1474,32.1631,61447.0
2015-10-22 14:05:00,61.35,61.36,61.22,61.23,55450.0,32.1631,32.1684,32.095,32.1002,55450.0
2015-10-22 14:10:00,61.22,61.32,61.22,61.28,56211.0,32.095,32.1474,32.095,32.1264,56211.0
2015-10-22 14:15:00,61.27,61.32,61.21,61.25,69899.0,32.1212,32.1474,32.0897,32.1107,69899.0
2015-10-22 14:20:00,61.26,61.26,61.2,61.2,58900.0,32.1159,32.1159,32.0845,32.0845,58900.0
2015-10-22 14:25:00,61.2,61.3,61.19,61.27,74228.0,32.0845,32.1369,32.0792,32.1212,74228.0
2015-10-22 14:30:00,61.27,61.32,61.22,61.3,67484.0,32.1212,32.1474,32.095,32.1369,67484.0
2015-10-22 14:35:00,61.3,61.35,61.29,61.32,46285.0,32.1369,32.1631,32.1317,32.1474,46285.0
2015-10-22 14:40:00,61.32,61.35,61.23,61.26,71405.0,32.1474,32.1631,32.1002,32.1159,71405.0
2015-10-22 14:45:00,61.25,61.25,61.15,61.19,61766.0,32.1107,32.1107,32.0583,32.0792,61766.0
2015-10-22 14:50:00,61.19,61.36,61.18,61.35,77394.0,32.0792,32.1684,32.074,32.1631,77394.0
2015-10-22 14:55:00,61.35,61.35,61.27,61.34,62857.0,32.1631,32.1631,32.1212,32.1579,62857.0
2015-10-22 15:00:00,61.35,61.38,61.29,61.37,90994.0,32.1631,32.1789,32.1317,32.1736,90994.0
2015-10-22 15:05:00,61.37,61.39,61.27,61.28,50595.0,32.1736,32.1841,32.1212,32.1264,50595.0
2015-10-22 15:10:00,61.28,61.33,61.23,61.33,93954.0,32.1264,32.1526,32.1002,32.1526,93954.0
2015-10-22 15:15:00,61.33,61.43,61.33,61.35,106163.0,32.1526,32.2051,32.1526,32.1631,106163.0
2015-10-22 15:20:00,61.36,61.47,61.33,61.44,89838.0,32.1684,32.226,32.1526,32.2103,89838.0
2015-10-22 15:25:00,61.44,61.57,61.41,61.56,103025.0,32.2103,32.2785,32.1946,32.2732,103025.0
2015-10-22 15:30:00,61.56,61.56,61.46,61.47,109346.0,32.2732,32.2732,32.2208,32.226,109346.0
2015-10-22 15:35:00,61.47,61.48,61.37,61.38,75512.0,32.226,32.2313,32.1736,32.1789,75512.0
2015-10-22 15:40:00,61.39,61.44,61.38,61.43,157639.0,32.1841,32.2103,32.1789,32.2051,157639.0
2015-10-22 15:45:00,61.42,61.47,61.33,61.34,171436.0,32.1998,32.226,32.1526,32.1579,171436.0
2015-10-22 15:50:00,61.33,61.37,61.29,61.37,172951.0,32.1526,32.1736,32.1317,32.1736,172951.0
2015-10-22 15:55:00,61.36,61.44,61.35,61.42,297074.0,32.1684,32.2103,32.1631,32.1998,297074.0
2015-10-23 09:30:00,61.51,61.58,61.04,61.09,431484.0,32.247,32.2837,32.0006,32.0268,431484.0
2015-10-23 09:35:00,61.1,61.23,61.04,61.16,130915.0,32.0321,32.1002,32.0006,32.0635,130915.0
2015-10-23 09:40:00,61.16,61.36,61.11,61.22,231127.0,32.0635,32.1684,32.0373,32.095,231127.0
2015-10-23 09:45:00,61.21,61.22,60.95,60.98,130852.0,32.0897,32.095,31.9534,31.9692,130852.0
2015-10-23 09:50:00,60.98,61.07,60.85,60.88,155966.0,31.9692,32.0163,31.901,31.9167,155966.0
2015-10-23 09:55:00,60.88,60.99,60.84,60.93,100929.0,31.9167,31.9744,31.8958,31.9429,100929.0
2015-10-23 10:00:00,60.94,60.97,60.79,60.93,124841.0,31.9482,31.9639,31.8695,31.9429,124841.0
2015-10-23 10:05:00,60.92,60.95,60.7,60.73,156339.0,31.9377,31.9534,31.8224,31.8381,156339.0
2015-10-23 10:10:00,60.73,60.75,60.6,60.63,235453.0,31.8381,31.8486,31.7699,31.7857,235453.0
2015-10-23 10:15:00,60.63,60.72,60.61,60.69,132001.0,31.7857,31.8328,31.7752,31.8171,132001.0
2015-10-23 10:20:00,60.69,60.7,60.42,60.43,175034.0,31.8171,31.8224,31.6756,31.6808,175034.0
2015-10-23 10:25:00,60.43,60.47,60.29,60.3,233816.0,31.6808,31.7018,31.6074,31.6127,233816.0
2015-10-23 10:30:00,60.3,60.43,60.24,60.26,212478.0,31.6127,31.6808,31.5812,31.5917,212478.0
2015-10-23 10:35:00,60.25,60.34,60.22,60.25,139139.0,31.5864,31.6336,31.5707,31.5864,139139.0
2015-10-23 10:40:00,60.26,60.39,60.24,60.38,108838.0,31.5917,31.6598,31.5812,31.6546,108838.0
2015-10-23 10:45:00,60.38,60.38,60.32,60.38,93723.0,31.6546,31.6546,31.6231,31.6546,93723.0
2015-10-23 10:50:00,60.37,60.49,60.36,60.48,85993.0,31.6494,31.7123,31.6441,31.707,85993.0
2015-10-23 10:55:00,60.48,60.53,60.44,60.5,53311.0,31.707,31.7332,31.6861,31.7175,53311.0
2015-10-23 11:00:00,60.51,60.55,60.46,60.54,95779.0,31.7228,31.7437,31.6965,31.7385,95779.0
2015-10-23 11:05:00,60.53,60.6,60.51,60.54,79023.0,31.7332,31.7699,31.7228,31.7385,79023.0
2015-10-23 11:10:00,60.53,60.55,60.44,60.46,83888.0,31.7332,31.7437,31.6861,31.6965,83888.0
2015-10-23 11:15:00,60.45,60.46,60.38,60.39,56878.0,31.6913,31.6965,31.6546,31.6598,56878.0
2015-10-23 11:20:00,60.4,60.49,60.4,60.47,51742.0,31.6651,31.7123,31.6651,31.7018,51742.0
2015-10-23 11:25:00,60.46,60.55,60.44,60.5,104039.0,31.6965,31.7437,31.6861,31.7175,104039.0
2015-10-23 11:30:00,60.5,60.55,60.47,60.48,64275.0,31.7175,31.7437,31.7018,31.707,64275.0
2015-10-23 11:35:00,60.48,60.55,60.46,60.54,38485.0,31.707,31.7437,31.6965,31.7385,38485.0
2015-10-23 11:40:00,60.54,60.72,60.54,60.71,62867.0,31.7385,31.8328,31.7385,31.8276,62867.0
2015-10-23 11:45:00,60.72,60.85,60.67,60.8,79366.0,31.8328,31.901,31.8066,31.8748,79366.0
2015-10-23 11:50:00,60.8,60.8,60.73,60.77,66960.0,31.8748,31.8748,31.8381,31.8591,66960.0
2015-10-23 11:55:00,60.76,60.77,60.57,60.65,125559.0,31.8538,31.8591,31.7542,31.7962,125559.0
2015-10-23 12:00:00,60.65,60.73,60.59,60.7,59036.0,31.7962,31.8381,31.7647,31.8224,59036.0
2015-10-23 12:05:00,60.7,60.73,60.64,60.72,23272.0,31.8224,31.8381,31.7909,31.8328,23272.0
2015-10-23 12:10:00,60.72,60.73,60.67,60.68,32152.0,31.8328,31.8381,31.8066,31.8119,32152.0
2015-10-23 12:15:00,60.67,60.73,60.66,60.72,32538.0,31.8066,31.8381,31.8014,31.8328,32538.0
2015-10-23 12:20:00,60.71,60.79,60.69,60.7,46876.0,31.8276,31.8695,31.8171,31.8224,46876.0
2015-10-23 12:25:00,60.71,60.76,60.69,60.74,50252.0,31.8276,31.8538,31.8171,31.8433,50252.0
2015-10-23 12:30:00,60.75,60.75,60.69,60.71,31774.0,31.8486,31.8486,31.8171,31.8276,31774.0
2015-10-23 12:35:00,60.72,60.72,60.69,60.71,44047.0,31.8328,31.8328,31.8171,31.8276,44047.0
2015-10-23 12:40:00,60.71,60.75,60.71,60.73,31469.0,31.8276,31.8486,31.8276,31.8381,31469.0
2015-10-23 12:45:00,60.74,60.8,60.72,60.78,29644.0,31.8433,31.8748,31.8328,31.8643,29644.0
2015-10-23 12:50:00,60.77,60.8,60.73,60.73,59548.0,31.8591,31.8748,31.8381,31.8381,59548.0
2015-10-23 12:55:00,60.73,60.74,60.71,60.74,51399.0,31.8381,31.8433,31.8276,31.8433,51399.0
2015-10-23 13:00:00,60.73,60.74,60.7,60.7,32138.0,31.8381,31.8433,31.8224,31.8224,32138.0
2015-10-23 13:05:00,60.69,60.71,60.65,60.68,48750.0,31.8171,31.8276,31.7962,31.8119,48750.0
2015-10-23 13:10:00,60.68,60.68,60.64,60.65,69621.0,31.8119,31.8119,31.7909,31.7962,69621.0
2015-10-23 13:15:00,60.65,60.67,60.6,60.66,72308.0,31.7962,31.8066,31.7699,31.8014,72308.0
2015-10-23 13:20:00,60.65,60.72,60.63,60.71,44654.0,31.7962,31.8328,31.7857,31.8276,44654.0
2015-10-23 13:25:00,60.71,60.75,60.7,60.71,46938.0,31.8276,31.8486,31.8224,31.8276,46938.0
2015-10-23 13:30:00,60.72,60.76,60.67,60.74,46584.0,31.8328,31.8538,31.8066,31.8433,46584.0
2015-10-23 13:35:00,60.74,60.82,60.74,60.79,48343.0,31.8433,31.8853,31.8433,31.8695,48343.0
2015-10-23 13:40:00,60.8,60.86,60.8,60.83,58838.0,31.8748,31.9062,31.8748,31.8905,58838.0
2015-10-23 13:45:00,60.83,60.83,60.8,60.81,37713.0,31.8905,31.8905,31.8748,31.88,37713.0
2015-10-23 13:50:00,60.8,60.82,60.78,60.78,96877.0,31.8748,31.8853,31.8643,31.8643,96877.0
2015-10-23 13:55:00,60.78,60.79,60.73,60.78,31186.0,31.8643,31.8695,31.8381,31.8643,31186.0
2015-10-23 14:00:00,60.79,60.81,60.78,60.8,46087.0,31.8695,31.88,31.8643,31.8748,46087.0
2015-10-23 14:05:00,60.8,60.81,60.75,60.79,54877.0,31.8748,31.88,31.8486,31.8695,54877.0
2015-10-23 14:10:00,60.8,60.8,60.73,60.73,31983.0,31.8748,31.8748,31.8381,31.8381,31983.0
2015-10-23 14:15:00,60.75,60.83,60.74,60.83,17669.0,31.8486,31.8905,31.8433,31.8905,17669.0
2015-10-23 14:20:00,60.83,60.87,60.81,60.86,81527.0,31.8905,31.9115,31.88,31.9062,81527.0
2015-10-23 14:25:00,60.86,60.86,60.82,60.82,38942.0,31.9062,31.9062,31.8853,31.8853,38942.0
2015-10-23 14:30:00,60.82,60.89,60.8,60.87,53311.0,31.8853,31.922,31.8748,31.9115,53311.0
2015-10-23 14:35:00,60.88,60.98,60.87,60.98,45987.0,31.9167,31.9692,31.9115,31.9692,45987.0
2015-10-23 14:40:00,60.98,60.99,60.93,60.94,96103.0,31.9692,31.9744,31.9429,31.9482,96103.0
2015-10-23 14:45:00,60.94,60.97,60.92,60.97,90516.0,31.9482,31.9639,31.9377,31.9639,90516.0
2015-10-23 14:50:00,60.97,60.98,60.93,60.94,49437.0,31.9639,31.9692,31.9429,31.9482,49437.0
2015-10-23 14:55:00,60.93,60.99,60.92,60.95,82574.0,31.9429,31.9744,31.9377,31.9534,82574.0
2015-10-23 15:00:00,60.95,61.02,60.94,60.98,144796.0,31.9534,31.9901,31.9482,31.9692,144796.0
2015-10-23 15:05:00,60.98,61.04,60.97,61.02,91973.0,31.9692,32.0006,31.9639,31.9901,91973.0
2015-10-23 15:10:00,61.02,61.1,61.01,61.04,82678.0,31.9901,32.0321,31.9849,32.0006,82678.0
2015-10-23 15:15:00,61.05,61.07,61.04,61.06,85374.0,32.0059,32.0163,32.0006,32.0111,85374.0
2015-10-23 15:20:00,61.05,61.08,61.02,61.04,80537.0,32.0059,32.0216,31.9901,32.0006,80537.0
2015-10-23 15:25:00,61.05,61.06,60.99,61.01,104938.0,32.0059,32.0111,31.9744,31.9849,104938.0
2015-10-23 15:30:00,61.01,61.04,60.98,61.0,78534.0,31.9849,32.0006,31.9692,31.9796,78534.0
2015-10-23 15:35:00,61.0,61.03,60.93,60.99,91491.0,31.9796,31.9954,31.9429,31.9744,91491.0
2015-10-23 15:40:00,61.0,61.07,60.99,61.04,82673.0,31.9796,32.0163,31.9744,32.0006,82673.0
2015-10-23 15:45:00,61.04,61.09,61.04,61.08,116506.0,32.0006,32.0268,32.0006,32.0216,116506.0
2015-10-23 15:50:00,61.08,61.09,61.04,61.09,99667.0,32.0216,32.0268,32.0006,32.0268,99667.0
2015-10-23 15:55:00,61.08,61.13,61.06,61.07,252860.0,32.0216,32.0478,32.0111,32.0163,252860.0
2015-10-26 09:30:00,61.36,61.41,61.02,61.15,202867.0,32.1684,32.1946,31.9901,32.0583,202867.0
2015-10-26 09:35:00,61.15,61.46,61.13,61.35,77011.0,32.0583,32.2208,32.0478,32.1631,77011.0
2015-10-26 09:40:00,61.36,61.46,61.3,61.3,46677.0,32.1684,32.2208,32.1369,32.1369,46677.0
2015-10-26 09:45:00,61.32,61.48,61.3,61.45,95306.0,32.1474,32.2313,32.1369,32.2156,95306.0
2015-10-26 09:50:00,61.46,61.58,61.45,61.55,81660.0,32.2208,32.2837,32.2156,32.268,81660.0
2015-10-26 09:55:00,61.54,61.55,61.41,61.49,53259.0,32.2627,32.268,32.1946,32.2365,53259.0
2015-10-26 10:00:00,61.48,61.48,61.33,61.38,45678.0,32.2313,32.2313,32.1526,32.1789,45678.0
2015-10-26 10:05:00,61.38,61.43,61.35,61.37,46248.0,32.1789,32.2051,32.1631,32.1736,46248.0
2015-10-26 10:10:00,61.37,61.45,61.37,61.41,42477.0,32.1736,32.2156,32.1736,32.1946,42477.0
2015-10-26 10:15:00,61.41,61.41,61.21,61.29,87867.0,32.1946,32.1946,32.0897,32.1317,87867.0
2015-10-26 10:20:00,61.29,61.32,61.22,61.25,97532.0,32.1317,32.1474,32.095,32.1107,97532.0
2015-10-26 10:25:00,61.25,61.34,61.25,61.27,32119.0,32.1107,32.1579,32.1107,32.1212,32119.0
2015-10-26 10:30:00,61.28,61.3,61.19,61.22,58083.0,32.1264,32.1369,32.0792,32.095,58083.0
2015-10-26 10:35:00,61.2,61.23,61.18,61.22,42499.0,32.0845,32.1002,32.074,32.095,42499.0
2015-10-26 10:40:00,61.23,61.29,61.2,61.28,48214.0,32.1002,32.1317,32.0845,32.1264,48214.0
2015-10-26 10:45:00,61.28,61.32,61.26,61.26,53741.0,32.1264,32.1474,32.1159,32.1159,53741.0
2015-10-26 10:50:00,61.26,61.26,61.19,61.19,58210.0,32.1159,32.1159,32.0792,32.0792,58210.0
2015-10-26 10:55:00,61.19,61.21,61.14,61.19,47635.0,32.0792,32.0897,32.053,32.0792,47635.0
2015-10-26 11:00:00,61.2,61.25,61.18,61.24,42319.0,32.0845,32.1107,32.074,32.1055,42319.0
2015-10-26 11:05:00,61.24,61.24,61.19,61.23,36625.0,32.1055,32.1055,32.0792,32.1002,36625.0
2015-10-26 11:10:00,61.23,61.26,61.19,61.25,58450.0,32.1002,32.1159,32.0792,32.1107,58450.0
2015-10-26 11:15:00,61.24,61.28,61.23,61.26,58991.0,32.1055,32.1264,32.1002,32.1159,58991.0
2015-10-26 11:20:00,61.26,61.33,61.25,61.31,69658.0,32.1159,32.1526,32.1107,32.1422,69658.0
2015-10-26 11:25:00,61.3,61.31,61.22,61.26,36658.0,32.1369,32.1422,32.095,32.1159,36658.0
2015-10-26 11:30:00,61.26,61.27,61.23,61.23,83398.0,32.1159,32.1212,32.1002,32.1002,83398.0
2015-10-26 11:35:00,61.23,61.35,61.23,61.32,59358.0,32.1002,32.1631,32.1002,32.1474,59358.0
2015-10-26 11:40:00,61.33,61.35,61.26,61.29,98618.0,32.1526,32.1631,32.1159,32.1317,98618.0
2015-10-26 11:45:00,61.3,61.33,61.23,61.25,63652.0,32.1369,32.1526,32.1002,32.1107,63652.0
2015-10-26 11:50:00,61.25,61.3,61.25,61.28,69441.0,32.1107,32.1369,32.1107,32.1264,69441.0
2015-10-26 11:55:00,61.29,61.32,61.27,61.28,45730.0,32.1317,32.1474,32.1212,32.1264,45730.0
2015-10-26 12:00:00,61.28,61.29,61.2,61.2,53749.0,32.1264,32.1317,32.0845,32.0845,53749.0
2015-10-26 12:05:00,61.2,61.21,61.17,61.19,109298.0,32.0845,32.0897,32.0688,32.0792,109298.0
2015-10-26 12:10:00,61.18,61.19,61.1,61.12,53381.0,32.074,32.0792,32.0321,32.0426,53381.0
2015-10-26 12:15:00,61.11,61.12,61.07,61.08,54287.0,32.0373,32.0426,32.0163,32.0216,54287.0
2015-10-26 12:20:00,61.07,61.1,61.06,61.09,46315.0,32.0163,32.0321,32.0111,32.0268,46315.0
2015-10-26 12:25:00,61.1,61.1,60.94,60.96,64269.0,32.0321,32.0321,31.9482,31.9587,64269.0
2015-10-26 12:30:00,60.96,61.0,60.96,60.99,30760.0,31.9587,31.9796,31.9587,31.9744,30760.0
2015-10-26 12:35:00,60.99,61.02,60.95,60.98,30586.0,31.9744,31.9901,31.9534,31.9692,30586.0
2015-10-26 12:40:00,60.99,61.06,60.99,61.0,40624.0,31.9744,32.0111,31.9744,31.9796,40624.0
2015-10-26 12:45:00,61.0,61.09,60.99,61.09,48615.0,31.9796,32.0268,31.9744,32.0268,48615.0
2015-10-26 12:50:00,61.08,61.09,61.02,61.03,47037.0,32.0216,32.0268,31.9901,31.9954,47037.0
2015-10-26 12:55:00,61.04,61.16,61.03,61.16,35405.0,32.0006,32.0635,31.9954,32.0635,35405.0
2015-10-26 13:00:00,61.17,61.19,61.12,61.19,23439.0,32.0688,32.0792,32.0426,32.0792,23439.0
2015-10-26 13:05:00,61.19,61.22,61.19,61.22,31433.0,32.0792,32.095,32.0792,32.095,31433.0
2015-10-26 13:10:00,61.23,61.25,61.19,61.21,35648.0,32.1002,32.1107,32.0792,32.0897,35648.0
2015-10-26 13:15:00,61.2,61.21,61.18,61.2,22777.0,32.0845,32.0897,32.074,32.0845,22777.0
2015-10-26 13:20:00,61.2,61.21,61.17,61.19,26264.0,32.0845,32.0897,32.0688,32.0792,26264.0
2015-10-26 13:25:00,61.2,61.21,61.15,61.17,26018.0,32.0845,32.0897,32.0583,32.0688,26018.0
2015-10-26 13:30:00,61.18,61.21,61.18,61.21,43505.0,32.074,32.0897,32.074,32.0897,43505.0
2015-10-26 13:35:00,61.22,61.28,61.22,61.25,43296.0,32.095,32.1264,32.095,32.1107,43296.0
2015-10-26 13:40:00,61.24,61.27,61.24,61.26,31002.0,32.1055,32.1212,32.1055,32.1159,31002.0
2015-10-26 13:45:00,61.27,61.27,61.23,61.25,36553.0,32.1212,32.1212,32.1002,32.1107,36553.0
2015-10-26 13:50:00,61.25,61.25,61.2,61.25,33202.0,32.1107,32.1107,32.0845,32.1107,33202.0
2015-10-26 13:55:00,61.25,61.28,61.24,61.26,25597.0,32.1107,32.1264,32.1055,32.1159,25597.0
2015-10-26 14:00:00,61.26,61.28,61.25,61.28,33295.0,32.1159,32.1264,32.1107,32.1264,33295.0
2015-10-26 14:05:00,61.27,61.39,61.26,61.38,36622.0,32.1212,32.1841,32.1159,32.1789,36622.0
2015-10-26 14:10:00,61.37,61.4,61.34,61.35,36406.0,32.1736,32.1893,32.1579,32.1631,36406.0
2015-10-26 14:15:00,61.34,61.37,61.34,61.37,29737.0,32.1579,32.1736,32.1579,32.1736,29737.0
2015-10-26 14:20:00,61.37,61.38,61.34,61.35,18588.0,32.1736,32.1789,32.1579,32.1631,18588.0
2015-10-26 14:25:00,61.35,61.35,61.28,61.33,31011.0,32.1631,32.1631,32.1264,32.1526,31011.0
2015-10-26 14:30:00,61.32,61.34,61.31,61.32,33370.0,32.1474,32.1579,32.1422,32.1474,33370.0
2015-10-26 14:35:00,61.32,61.36,61.3,61.35,22596.0,32.1474,32.1684,32.1369,32.1631,22596.0
2015-10-26 14:40:00,61.35,61.36,61.33,61.35,31462.0,32.1631,32.1684,32.1526,32.1631,31462.0
2015-10-26 14:45:00,61.35,61.4,61.33,61.38,35624.0,32.1631,32.1893,32.1526,32.1789,35624.0
2015-10-26 14:50:00,61.39,61.39,61.33,61.34,38908.0,32.1841,32.1841,32.1526,32.1579,38908.0
2015-10-26 14:55:00,61.35,61.41,61.34,61.36,44407.0,32.1631,32.1946,32.1579,32.1684,44407.0
2015-10-26 15:00:00,61.36,61.38,61.34,61.38,29899.0,32.1684,32.1789,32.1579,32.1789,29899.0
2015-10-26 15:05:00,61.37,61.4,61.32,61.4,164600.0,32.1736,32.1893,32.1474,32.1893,164600.0
2015-10-26 15:10:00,61.41,61.41,61.35,61.38,46832.0,32.1946,32.1946,32.1631,32.1789,46832.0
2015-10-26 15:15:00,61.39,61.4,61.33,61.34,39141.0,32.1841,32.1893,32.1526,32.1579,39141.0
2015-10-26 15:20:00,61.33,61.39,61.33,61.34,32881.0,32.1526,32.1841,32.1526,32.1579,32881.0
2015-10-26 15:25:00,61.34,61.41,61.33,61.39,29306.0,32.1579,32.1946,32.1526,32.1841,29306.0
2015-10-26 15:30:00,61.38,61.41,61.36,61.39,50573.0,32.1789,32.1946,32.1684,32.1841,50573.0
2015-10-26 15:35:00,61.39,61.4,61.33,61.35,81672.0,32.1841,32.1893,32.1526,32.1631,81672.0
2015-10-26 15:40:00,61.35,61.35,61.3,61.32,101603.0,32.1631,32.1631,32.1369,32.1474,101603.0
2015-10-26 15:45:00,61.31,61.38,61.3,61.38,152313.0,32.1422,32.1789,32.1369,32.1789,152313.0
2015-10-26 15:50:00,61.37,61.41,61.36,61.41,118850.0,32.1736,32.1946,32.1684,32.1946,118850.0
2015-10-26 15:55:00,61.4,61.44,61.39,61.4,232420.0,32.1893,32.2103,32.1841,32.1893,232420.0
2015-10-27 09:30:00,61.06,61.28,60.61,60.8,161238.0,32.0111,32.1264,31.7752,31.8748,161238.0
2015-10-27 09:35:00,60.77,61.06,60.77,60.95,75927.0,31.8591,32.0111,31.8591,31.9534,75927.0
2015-10-27 09:40:00,60.95,61.03,60.84,60.89,112156.0,31.9534,31.9954,31.8958,31.922,112156.0
2015-10-27 09:45:00,60.88,61.01,60.84,60.98,97146.0,31.9167,31.9849,31.8958,31.9692,97146.0
2015-10-27 09:50:00,60.97,60.97,60.86,60.86,73059.0,31.9639,31.9639,31.9062,31.9062,73059.0
2015-10-27 09:55:00,60.88,60.95,60.84,60.92,26016.0,31.9167,31.9534,31.8958,31.9377,26016.0
2015-10-27 10:00:00,60.89,60.96,60.77,60.81,130821.0,31.922,31.9587,31.8591,31.88,130821.0
2015-10-27 10:05:00,60.82,60.85,60.71,60.83,132414.0,31.8853,31.901,31.8276,31.8905,132414.0
2015-10-27 10:10:00,60.85,60.86,60.8,60.82,43986.0,31.901,31.9062,31.8748,31.8853,43986.0
2015-10-27 10:15:00,60.82,60.86,60.82,60.84,50531.0,31.8853,31.9062,31.8853,31.8958,50531.0
2015-10-27 10:20:00,60.84,60.95,60.82,60.95,50106.0,31.8958,31.9534,31.8853,31.9534,50106.0
2015-10-27 10:25:00,60.95,61.09,60.94,61.09,52870.0,31.9534,32.0268,31.9482,32.0268,52870.0
2015-10-27 10:30:00,61.09,61.11,61.04,61.07,20451.0,32.0268,32.0373,32.0006,32.0163,20451.0
2015-10-27 10:35:00,61.06,61.08,61.01,61.07,23002.0,32.0111,32.0216,31.9849,32.0163,23002.0
2015-10-27 10:40:00,61.06,61.11,61.04,61.07,27656.0,32.0111,32.0373,32.0006,32.0163,27656.0
2015-10-27 10:45:00,61.06,61.07,60.95,60.97,50168.0,32.0111,32.0163,31.9534,31.9639,50168.0
2015-10-27 10:50:00,60.98,60.99,60.93,60.96,35729.0,31.9692,31.9744,31.9429,31.9587,35729.0
2015-10-27 10:55:00,60.97,60.97,60.86,60.89,42365.0,31.9639,31.9639,31.9062,31.922,42365.0
2015-10-27 11:00:00,60.9,61.03,60.88,61.02,22399.0,31.9272,31.9954,31.9167,31.9901,22399.0
2015-10-27 11:05:00,61.02,61.1,61.01,61.04,33984.0,31.9901,32.0321,31.9849,32.0006,33984.0
2015-10-27 11:10:00,61.04,61.07,60.96,60.98,69730.0,32.0006,32.0163,31.9587,31.9692,69730.0
2015-10-27 11:15:00,60.98,60.99,60.92,60.96,25769.0,31.9692,31.9744,31.9377,31.9587,25769.0
2015-10-27 11:20:00,60.97,60.99,60.88,60.88,42094.0,31.9639,31.9744,31.9167,31.9167,42094.0
2015-10-27 11:25:00,60.89,60.95,60.88,60.94,20135.0,31.922,31.9534,31.9167,31.9482,20135.0
2015-10-27 11:30:00,60.94,60.96,60.9,60.93,26663.0,31.9482,31.9587,31.9272,31.9429,26663.0
2015-10-27 11:35:00,60.92,61.0,60.92,60.96,18216.0,31.9377,31.9796,31.9377,31.9587,18216.0
2015-10-27 11:40:00,60.95,61.01,60.93,60.98,26565.0,31.9534,31.9849,31.9429,31.9692,26565.0
2015-10-27 11:45:00,60.97,60.98,60.94,60.98,16526.0,31.9639,31.9692,31.9482,31.9692,16526.0
2015-10-27 11:50:00,60.97,60.98,60.79,60.79,80449.0,31.9639,31.9692,31.8695,31.8695,80449.0
2015-10-27 11:55:00,60.79,60.82,60.75,60.77,34693.0,31.8695,31.8853,31.8486,31.8591,34693.0
2015-10-27 12:00:00,60.77,60.84,60.76,60.82,23048.0,31.8591,31.8958,31.8538,31.8853,23048.0
2015-10-27 12:05:00,60.81,60.86,60.77,60.85,22068.0,31.88,31.9062,31.8591,31.901,22068.0
2015-10-27 12:10:00,60.85,60.86,60.8,60.81,14661.0,31.901,31.9062,31.8748,31.88,14661.0
2015-10-27 12:15:00,60.81,60.85,60.78,60.81,30408.0,31.88,31.901,31.8643,31.88,30408.0
2015-10-27 12:20:00,60.82,60.9,60.81,60.87,23881.0,31.8853,31.9272,31.88,31.9115,23881.0
2015-10-27 12:25:00,60.88,60.89,60.81,60.82,24452.0,31.9167,31.922,31.88,31.8853,24452.0
2015-10-27 12:30:00,60.82,60.88,60.8,60.85,18913.0,31.8853,31.9167,31.8748,31.901,18913.0
2015-10-27 12:35:00,60.86,60.87,60.82,60.86,24576.0,31.9062,31.9115,31.8853,31.9062,24576.0
2015-10-27 12:40:00,60.86,60.92,60.85,60.89,27274.0,31.9062,31.9377,31.901,31.922,27274.0
2015-10-27 12:45:00,60.89,60.96,60.89,60.96,18605.0,31.922,31.9587,31.922,31.9587,18605.0
2015-10-27 12:50:00,60.96,60.96,60.87,60.88,27996.0,31.9587,31.9587,31.9115,31.9167,27996.0
2015-10-27 12:55:00,60.87,60.91,60.84,60.86,19360.0,31.9115,31.9325,31.8958,31.9062,19360.0
2015-10-27 13:00:00,60.85,60.86,60.77,60.78,40546.0,31.901,31.9062,31.8591,31.8643,40546.0
2015-10-27 13:05:00,60.78,60.78,60.73,60.75,33765.0,31.8643,31.8643,31.8381,31.8486,33765.0
2015-10-27 13:10:00,60.75,60.79,60.74,60.76,21059.0,31.8486,31.8695,31.8433,31.8538,21059.0
2015-10-27 13:15:00,60.76,60.86,60.75,60.84,40734.0,31.8538,31.9062,31.8486,31.8958,40734.0
2015-10-27 13:20:00,60.84,60.91,60.82,60.9,20669.0,31.8958,31.9325,31.8853,31.9272,20669.0
2015-10-27 13:25:00,60.89,60.92,60.88,60.9,27485.0,31.922,31.9377,31.9167,31.9272,27485.0
2015-10-27 13:30:00,60.91,60.96,60.9,60.94,25225.0,31.9325,31.9587,31.9272,31.9482,25225.0
2015-10-27 13:35:00,60.94,60.99,60.92,60.98,21206.0,31.9482,31.9744,31.9377,31.9692,21206.0
2015-10-27 13:40:00,60.98,60.98,60.91,60.92,33211.0,31.9692,31.9692,31.9325,31.9377,33211.0
2015-10-27 13:45:00,60.91,60.95,60.9,60.92,18581.0,31.9325,31.9534,31.9272,31.9377,18581.0
2015-10-27 13:50:00,60.93,60.93,60.84,60.89,32754.0,31.9429,31.9429,31.8958,31.922,32754.0
2015-10-27 13:55:00,60.89,60.9,60.87,60.9,18863.0,31.922,31.9272,31.9115,31.9272,18863.0
2015-10-27 14:00:00,60.9,60.94,60.87,60.91,50000.0,31.9272,31.9482,31.9115,31.9325,50000.0
2015-10-27 14:05:00,60.91,60.94,60.9,60.92,22481.0,31.9325,31.9482,31.9272,31.9377,22481.0
2015-10-27 14:10:00,60.92,60.95,60.9,60.92,54847.0,31.9377,31.9534,31.9272,31.9377,54847.0
2015-10-27 14:15:00,60.92,60.94,60.89,60.9,27090.0,31.9377,31.9482,31.922,31.9272,27090.0
2015-10-27 14:20:00,60.89,60.91,60.84,60.87,62720.0,31.922,31.9325,31.8958,31.9115,62720.0
2015-10-27 14:25:00,60.86,60.93,60.85,60.93,65006.0,31.9062,31.9429,31.901,31.9429,65006.0
2015-10-27 14:30:00,60.92,60.93,60.88,60.9,75949.0,31.9377,31.9429,31.9167,31.9272,75949.0
2015-10-27 14:35:00,60.9,60.93,60.89,60.91,31381.0,31.9272,31.9429,31.922,31.9325,31381.0
2015-10-27 14:40:00,60.91,60.91,60.86,60.87,28115.0,31.9325,31.9325,31.9062,31.9115,28115.0
2015-10-27 14:45:00,60.86,60.88,60.76,60.8,68211.0,31.9062,31.9167,31.8538,31.8748,68211.0
2015-10-27 14:50:00,60.79,60.82,60.74,60.81,48038.0,31.8695,31.8853,31.8433,31.88,48038.0
2015-10-27 14:55:00,60.8,60.83,60.77,60.78,27201.0,31.8748,31.8905,31.8591,31.8643,27201.0
2015-10-27 15:00:00,60.77,60.86,60.77,60.82,56825.0,31.8591,31.9062,31.8591,31.8853,56825.0
2015-10-27 15:05:00,60.82,60.85,60.79,60.81,52876.0,31.8853,31.901,31.8695,31.88,52876.0
2015-10-27 15:10:00,60.82,60.92,60.82,60.92,26929.0,31.8853,31.9377,31.8853,31.9377,26929.0
2015-10-27 15:15:00,60.91,61.0,60.9,60.97,38289.0,31.9325,31.9796,31.9272,31.9639,38289.0
2015-10-27 15:20:00,60.98,61.08,60.96,61.07,35459.0,31.9692,32.0216,31.9587,32.0163,35459.0
2015-10-27 15:25:00,61.07,61.1,61.04,61.05,43308.0,32.0163,32.0321,32.0006,32.0059,43308.0
2015-10-27 15:30:00,61.06,61.07,61.02,61.04,63173.0,32.0111,32.0163,31.9901,32.0006,63173.0
2015-10-27 15:35:00,61.04,61.04,60.97,61.01,78225.0,32.0006,32.0006,31.9639,31.9849,78225.0
2015-10-27 15:40:00,61.0,61.03,60.99,61.02,77054.0,31.9796,31.9954,31.9744,31.9901,77054.0
2015-10-27 15:45:00,61.02,61.03,60.99,61.01,66971.0,31.9901,31.9954,31.9744,31.9849,66971.0
2015-10-27 15:50:00,61.0,61.01,60.96,61.0,72001.0,31.9796,31.9849,31.9587,31.9796,72001.0
2015-10-27 15:55:00,61.0,61.06,60.98,61.06,270349.0,31.9796,32.0111,31.9692,32.0111,270349.0
2015-10-28 09:30:00,61.33,61.37,61.15,61.17,119910.0,32.1526,32.1736,32.0583,32.0688,119910.0
2015-10-28 09:35:00,61.22,61.36,61.2,61.26,27230.0,32.095,32.1684,32.0845,32.1159,27230.0
2015-10-28 09:40:00,61.26,61.35,61.03,61.05,72908.0,32.1159,32.1631,31.9954,32.0059,72908.0
2015-10-28 09:45:00,61.09,61.09,60.82,60.87,137861.0,32.0268,32.0268,31.8853,31.9115,137861.0
2015-10-28 09:50:00,60.85,61.0,60.85,60.91,37539.0,31.901,31.9796,31.901,31.9325,37539.0
2015-10-28 09:55:00,60.9,61.04,60.88,61.04,58157.0,31.9272,32.0006,31.9167,32.0006,58157.0
2015-10-28 10:00:00,61.03,61.03,60.92,60.93,24595.0,31.9954,31.9954,31.9377,31.9429,24595.0
2015-10-28 10:05:00,60.92,60.99,60.9,60.94,21647.0,31.9377,31.9744,31.9272,31.9482,21647.0
2015-10-28 10:10:00,60.95,60.99,60.94,60.96,15430.0,31.9534,31.9744,31.9482,31.9587,15430.0
2015-10-28 10:15:00,60.95,61.05,60.89,61.04,23902.0,31.9534,32.0059,31.922,32.0006,23902.0
2015-10-28 10:20:00,61.03,61.03,60.95,60.98,63967.0,31.9954,31.9954,31.9534,31.9692,63967.0
2015-10-28 10:25:00,60.98,60.99,60.95,60.98,32295.0,31.9692,31.9744,31.9534,31.9692,32295.0
2015-10-28 10:30:00,60.99,61.01,60.9,60.91,37476.0,31.9744,31.9849,31.9272,31.9325,37476.0
2015-10-28 10:35:00,60.91,60.97,60.9,60.91,33346.0,31.9325,31.9639,31.9272,31.9325,33346.0
2015-10-28 10:40:00,60.9,60.96,60.9,60.96,64539.0,31.9272,31.9587,31.9272,31.9587,64539.0
2015-10-28 10:45:00,60.96,60.98,60.91,60.91,54237.0,31.9587,31.9692,31.9325,31.9325,54237.0
2015-10-28 10:50:00,60.92,60.93,60.85,60.89,34428.0,31.9377,31.9429,31.901,31.922,34428.0
2015-10-28 10:55:00,60.88,60.97,60.87,60.92,43351.0,31.9167,31.9639,31.9115,31.9377,43351.0
2015-10-28 11:00:00,60.92,60.96,60.91,60.95,71455.0,31.9377,31.9587,31.9325,31.9534,71455.0
2015-10-28 11:05:00,60.96,61.01,60.94,60.98,29938.0,31.9587,31.9849,31.9482,31.9692,29938.0
2015-10-28 11:10:00,60.98,61.01,60.94,60.95,28772.0,31.9692,31.9849,31.9482,31.9534,28772.0
2015-10-28 11:15:00,60.95,61.09,60.94,61.04,82940.0,31.9534,32.0268,31.9482,32.0006,82940.0
2015-10-28 11:20:00,61.04,61.07,61.04,61.05,24708.0,32.0006,32.0163,32.0006,32.0059,24708.0
2015-10-28 11:25:00,61.06,61.1,61.05,61.1,23667.0,32.0111,32.0321,32.0059,32.0321,23667.0
2015-10-28 11:30:00,61.1,61.15,61.04,61.05,26433.0,32.0321,32.0583,32.0006,32.0059,26433.0
2015-10-28 11:35:00,61.06,61.11,61.05,61.06,59192.0,32.0111,32.0373,32.0059,32.0111,59192.0
2015-10-28 11:40:00,61.06,61.06,61.02,61.03,99652.0,32.0111,32.0111,31.9901,31.9954,99652.0
2015-10-28 11:45:00,61.03,61.07,60.99,61.07,80115.0,31.9954,32.0163,31.9744,32.0163,80115.0
2015-10-28 11:50:00,61.08,61.11,61.07,61.09,30718.0,32.0216,32.0373,32.0163,32.0268,30718.0
2015-10-28 11:55:00,61.09,61.17,61.04,61.16,73580.0,32.0268,32.0688,32.0006,32.0635,73580.0
2015-10-28 12:00:00,61.17,61.18,61.05,61.08,31988.0,32.0688,32.074,32.0059,32.0216,31988.0
2015-10-28 12:05:00,61.08,61.11,61.05,61.09,30855.0,32.0216,32.0373,32.0059,32.0268,30855.0
2015-10-28 12:10:00,61.09,61.11,61.06,61.1,46966.0,32.0268,32.0373,32.0111,32.0321,46966.0
2015-10-28 12:15:00,61.1,61.18,61.09,61.12,43864.0,32.0321,32.074,32.0268,32.0426,43864.0
2015-10-28 12:20:00,61.12,61.14,61.02,61.05,50943.0,32.0426,32.053,31.9901,32.0059,50943.0
2015-10-28 12:25:00,61.05,61.07,60.99,61.04,37567.0,32.0059,32.0163,31.9744,32.0006,37567.0
2015-10-28 12:30:00,61.04,61.12,61.03,61.11,33084.0,32.0006,32.0426,31.9954,32.0373,33084.0
2015-10-28 12:35:00,61.12,61.15,61.06,61.12,40567.0,32.0426,32.0583,32.0111,32.0426,40567.0
2015-10-28 12:40:00,61.12,61.13,61.08,61.09,25604.0,32.0426,32.0478,32.0216,32.0268,25604.0
2015-10-28 12:45:00,61.09,61.18,61.09,61.17,26049.0,32.0268,32.074,32.0268,32.0688,26049.0
2015-10-28 12:50:00,61.17,61.18,61.12,61.14,24241.0,32.0688,32.074,32.0426,32.053,24241.0
2015-10-28 12:55:00,61.14,61.15,61.11,61.12,16937.0,32.053,32.0583,32.0373,32.0426,16937.0
2015-10-28 13:00:00,61.12,61.13,61.09,61.1,20827.0,32.0426,32.0478,32.0268,32.0321,20827.0
2015-10-28 13:05:00,61.1,61.11,61.07,61.1,28966.0,32.0321,32.0373,32.0163,32.0321,28966.0
2015-10-28 13:10:00,61.1,61.13,61.09,61.12,76920.0,32.0321,32.0478,32.0268,32.0426,76920.0
2015-10-28 13:15:00,61.13,61.13,61.07,61.1,40748.0,32.0478,32.0478,32.0163,32.0321,40748.0
2015-10-28 13:20:00,61.11,61.14,61.1,61.13,29493.0,32.0373,32.053,32.0321,32.0478,29493.0
2015-10-28 13:25:00,61.12,61.17,61.12,61.14,60744.0,32.0426,32.0688,32.0426,32.053,60744.0
2015-10-28 13:30:00,61.14,61.15,61.1,61.11,34732.0,32.053,32.0583,32.0321,32.0373,34732.0
2015-10-28 13:35:00,61.1,61.15,61.1,61.15,55197.0,32.0321,32.0583,32.0321,32.0583,55197.0
2015-10-28 13:40:00,61.15,61.19,61.15,61.17,51577.0,32.0583,32.0792,32.0583,32.0688,51577.0
2015-10-28 13:45:00,61.18,61.23,61.17,61.21,32158.0,32.074,32.1002,32.0688,32.0897,32158.0
2015-10-28 13:50:00,61.22,61.26,61.2,61.25,48654.0,32.095,32.1159,32.0845,32.1107,48654.0
2015-10-28 13:55:00,61.25,61.35,61.24,61.32,61212.0,32.1107,32.1631,32.1055,32.1474,61212.0
2015-10-28 14:00:00,61.32,61.34,60.73,60.87,101937.0,32.1474,32.1579,31.8381,31.9115,101937.0
2015-10-28 14:05:00,60.86,60.86,60.74,60.78,47707.0,31.9062,31.9062,31.8433,31.8643,47707.0
2015-10-28 14:10:00,60.79,60.81,60.56,60.62,92730.0,31.8695,31.88,31.749,31.7804,92730.0
2015-10-28 14:15:00,60.61,60.66,60.57,60.64,54639.0,31.7752,31.8014,31.7542,31.7909,54639.0
2015-10-28 14:20:00,60.62,60.73,60.62,60.72,46132.0,31.7804,31.8381,31.7804,31.8328,46132.0
2015-10-28 14:25:00,60.73,60.82,60.7,60.76,50549.0,31.8381,31.8853,31.8224,31.8538,50549.0
2015-10-28 14:30:00,60.76,60.76,60.62,60.64,36025.0,31.8538,31.8538,31.7804,31.7909,36025.0
2015-10-28 14:35:00,60.65,60.69,60.63,60.67,50618.0,31.7962,31.8171,31.7857,31.8066,50618.0
2015-10-28 14:40:00,60.67,60.69,60.62,60.63,44851.0,31.8066,31.8171,31.7804,31.7857,44851.0
2015-10-28 14:45:00,60.62,60.7,60.62,60.67,40201.0,31.7804,31.8224,31.7804,31.8066,40201.0
2015-10-28 14:50:00,60.67,60.71,60.6,60.69,76239.0,31.8066,31.8276,31.7699,31.8171,76239.0
2015-10-28 14:55:00,60.68,60.71,60.65,60.71,45667.0,31.8119,31.8276,31.7962,31.8276,45667.0
2015-10-28 15:00:00,60.71,60.84,60.7,60.8,57549.0,31.8276,31.8958,31.8224,31.8748,57549.0
2015-10-28 15:05:00,60.82,60.93,60.81,60.89,67838.0,31.8853,31.9429,31.88,31.922,67838.0
2015-10-28 15:10:00,60.89,60.9,60.85,60.89,33279.0,31.922,31.9272,31.901,31.922,33279.0
2015-10-28 15:15:00,60.9,60.97,60.89,60.94,56134.0,31.9272,31.9639,31.922,31.9482,56134.0
2015-10-28 15:20:00,60.93,60.98,60.92,60.96,37271.0,31.9429,31.9692,31.9377,31.9587,37271.0
2015-10-28 15:25:00,60.96,61.04,60.95,61.02,46635.0,31.9587,32.0006,31.9534,31.9901,46635.0
2015-10-28 15:30:00,61.02,61.11,61.01,61.01,68082.0,31.9901,32.0373,31.9849,31.9849,68082.0
2015-10-28 15:35:00,61.01,61.16,61.0,61.15,69321.0,31.9849,32.0635,31.9796,32.0583,69321.0
2015-10-28 15:40:00,61.15,61.31,61.14,61.3,96617.0,32.0583,32.1422,32.053,32.1369,96617.0
2015-10-28 15:45:00,61.3,61.4,61.3,61.36,127732.0,32.1369,32.1893,32.1369,32.1684,127732.0
2015-10-28 15:50:00,61.37,61.37,61.26,61.33,154997.0,32.1736,32.1736,32.1159,32.1526,154997.0
2015-10-28 15:55:00,61.34,61.44,61.34,61.44,397025.0,32.1579,32.2103,32.1579,32.2103,397025.0
2015-10-29 09:30:00,61.46,61.46,61.0,61.08,113016.0,32.2208,32.2208,31.9796,32.0216,113016.0
2015-10-29 09:35:00,61.1,61.21,60.53,61.13,129292.0,32.0321,32.0897,31.7332,32.0478,129292.0
2015-10-29 09:40:00,61.13,61.15,60.96,60.98,60270.0,32.0478,32.0583,31.9587,31.9692,60270.0
2015-10-29 09:45:00,60.98,61.0,60.87,60.88,74288.0,31.9692,31.9796,31.9115,31.9167,74288.0
2015-10-29 09:50:00,60.88,60.9,60.78,60.86,75008.0,31.9167,31.9272,31.8643,31.9062,75008.0
2015-10-29 09:55:00,60.86,60.95,60.83,60.88,45424.0,31.9062,31.9534,31.8905,31.9167,45424.0
2015-10-29 10:00:00,60.89,60.92,60.77,60.92,162282.0,31.922,31.9377,31.8591,31.9377,162282.0
2015-10-29 10:05:00,60.92,61.05,60.92,60.99,77829.0,31.9377,32.0059,31.9377,31.9744,77829.0
2015-10-29 10:10:00,61.0,61.02,60.9,60.91,72479.0,31.9796,31.9901,31.9272,31.9325,72479.0
2015-10-29 10:15:00,60.91,61.04,60.9,60.91,56375.0,31.9325,32.0006,31.9272,31.9325,56375.0
2015-10-29 10:20:00,60.92,60.96,60.85,60.88,46593.0,31.9377,31.9587,31.901,31.9167,46593.0
2015-10-29 10:25:00,60.88,60.89,60.75,60.79,68702.0,31.9167,31.922,31.8486,31.8695,68702.0
2015-10-29 10:30:00,60.78,60.92,60.69,60.92,43837.0,31.8643,31.9377,31.8171,31.9377,43837.0
2015-10-29 10:35:00,60.91,61.02,60.89,61.01,24221.0,31.9325,31.9901,31.922,31.9849,24221.0
2015-10-29 10:40:00,61.01,61.17,61.0,61.17,46151.0,31.9849,32.0688,31.9796,32.0688,46151.0
2015-10-29 10:45:00,61.17,61.17,61.09,61.13,24805.0,32.0688,32.0688,32.0268,32.0478,24805.0
2015-10-29 10:50:00,61.14,61.24,61.1,61.22,29295.0,32.053,32.1055,32.0321,32.095,29295.0
2015-10-29 10:55:00,61.23,61.32,61.22,61.29,24419.0,32.1002,32.1474,32.095,32.1317,24419.0
2015-10-29 11:00:00,61.29,61.29,61.18,61.21,39302.0,32.1317,32.1317,32.074,32.0897,39302.0
2015-10-29 11:05:00,61.21,61.26,61.19,61.26,34865.0,32.0897,32.1159,32.0792,32.1159,34865.0
2015-10-29 11:10:00,61.25,61.29,61.22,61.23,26157.0,32.1107,32.1317,32.095,32.1002,26157.0
2015-10-29 11:15:00,61.24,61.28,61.23,61.25,25206.0,32.1055,32.1264,32.1002,32.1107,25206.0
2015-10-29 11:20:00,61.25,61.33,61.25,61.33,20864.0,32.1107,32.1526,32.1107,32.1526,20864.0
2015-10-29 11:25:00,61.32,61.42,61.3,61.36,47925.0,32.1474,32.1998,32.1369,32.1684,47925.0
2015-10-29 11:30:00,61.35,61.35,61.3,61.31,25933.0,32.1631,32.1631,32.1369,32.1422,25933.0
2015-10-29 11:35:00,61.31,61.31,61.26,61.26,26721.0,32.1422,32.1422,32.1159,32.1159,26721.0
2015-10-29 11:40:00,61.26,61.32,61.26,61.3,32245.0,32.1159,32.1474,32.1159,32.1369,32245.0
2015-10-29 11:45:00,61.3,61.35,61.29,61.34,21775.0,32.1369,32.1631,32.1317,32.1579,21775.0
2015-10-29 11:50:00,61.33,61.44,61.33,61.41,33655.0,32.1526,32.2103,32.1526,32.1946,33655.0
2015-10-29 11:55:00,61.4,61.47,61.39,61.46,32567.0,32.1893,32.226,32.1841,32.2208,32567.0
2015-10-29 12:00:00,61.47,61.53,61.47,61.5,48884.0,32.226,32.2575,32.226,32.2418,48884.0
2015-10-29 12:05:00,61.5,61.54,61.48,61.5,43221.0,32.2418,32.2627,32.2313,32.2418,43221.0
2015-10-29 12:10:00,61.51,61.55,61.48,61.54,33805.0,32.247,32.268,32.2313,32.2627,33805.0
2015-10-29 12:15:00,61.53,61.66,61.52,61.63,43430.0,32.2575,32.3257,32.2523,32.3099,43430.0
2015-10-29 12:20:00,61.62,61.62,61.57,61.57,40163.0,32.3047,32.3047,32.2785,32.2785,40163.0
2015-10-29 12:25:00,61.57,61.64,61.57,61.62,29645.0,32.2785,32.3152,32.2785,32.3047,29645.0
2015-10-29 12:30:00,61.63,61.65,61.59,61.6,30003.0,32.3099,32.3204,32.289,32.2942,30003.0
2015-10-29 12:35:00,61.61,61.61,61.55,61.56,24742.0,32.2994,32.2994,32.268,32.2732,24742.0
2015-10-29 12:40:00,61.55,61.57,61.53,61.55,45990.0,32.268,32.2785,32.2575,32.268,45990.0
2015-10-29 12:45:00,61.55,61.57,61.48,61.48,29357.0,32.268,32.2785,32.2313,32.2313,29357.0
2015-10-29 12:50:00,61.48,61.52,61.45,61.46,37707.0,32.2313,32.2523,32.2156,32.2208,37707.0
2015-10-29 12:55:00,61.46,61.48,61.43,61.47,21115.0,32.2208,32.2313,32.2051,32.226,21115.0
2015-10-29 13:00:00,61.47,61.53,61.47,61.53,13119.0,32.226,32.2575,32.226,32.2575,13119.0
2015-10-29 13:05:00,61.53,61.54,61.49,61.5,29467.0,32.2575,32.2627,32.2365,32.2418,29467.0
2015-10-29 13:10:00,61.5,61.52,61.48,61.49,18200.0,32.2418,32.2523,32.2313,32.2365,18200.0
2015-10-29 13:15:00,61.5,61.51,61.45,61.45,85144.0,32.2418,32.247,32.2156,32.2156,85144.0
2015-10-29 13:20:00,61.44,61.45,61.33,61.33,36294.0,32.2103,32.2156,32.1526,32.1526,36294.0
2015-10-29 13:25:00,61.33,61.33,61.27,61.28,34449.0,32.1526,32.1526,32.1212,32.1264,34449.0
2015-10-29 13:30:00,61.28,61.28,61.19,61.19,58135.0,32.1264,32.1264,32.0792,32.0792,58135.0
2015-10-29 13:35:00,61.19,61.2,61.12,61.17,43413.0,32.0792,32.0845,32.0426,32.0688,43413.0
2015-10-29 13:40:00,61.18,61.2,61.0,61.01,77492.0,32.074,32.0845,31.9796,31.9849,77492.0
2015-10-29 13:45:00,61.02,61.2,61.01,61.15,43990.0,31.9901,32.0845,31.9849,32.0583,43990.0
2015-10-29 13:50:00,61.15,61.15,61.06,61.11,46688.0,32.0583,32.0583,32.0111,32.0373,46688.0
2015-10-29 13:55:00,61.1,61.11,61.01,61.05,68961.0,32.0321,32.0373,31.9849,32.0059,68961.0
2015-10-29 14:00:00,61.08,61.11,61.05,61.11,55369.0,32.0216,32.0373,32.0059,32.0373,55369.0
2015-10-29 14:05:00,61.12,61.29,61.12,61.27,69387.0,32.0426,32.1317,32.0426,32.1212,69387.0
2015-10-29 14:10:00,61.27,61.29,61.2,61.24,61657.0,32.1212,32.1317,32.0845,32.1055,61657.0
2015-10-29 14:15:00,61.25,61.28,61.23,61.28,89579.0,32.1107,32.1264,32.1002,32.1264,89579.0
2015-10-29 14:20:00,61.29,61.46,61.28,61.39,83617.0,32.1317,32.2208,32.1264,32.1841,83617.0
2015-10-29 14:25:00,61.39,61.46,61.38,61.42,64060.0,32.1841,32.2208,32.1789,32.1998,64060.0
2015-10-29 14:30:00,61.41,61.42,61.38,61.41,53016.0,32.1946,32.1998,32.1789,32.1946,53016.0
2015-10-29 14:35:00,61.4,61.49,61.37,61.43,82639.0,32.1893,32.2365,32.1736,32.2051,82639.0
2015-10-29 14:40:00,61.43,61.45,61.4,61.44,64892.0,32.2051,32.2156,32.1893,32.2103,64892.0
2015-10-29 14:45:00,61.44,61.49,61.44,61.48,49409.0,32.2103,32.2365,32.2103,32.2313,49409.0
2015-10-29 14:50:00,61.49,61.53,61.48,61.51,48378.0,32.2365,32.2575,32.2313,32.247,48378.0
2015-10-29 14:55:00,61.5,61.58,61.5,61.54,99054.0,32.2418,32.2837,32.2418,32.2627,99054.0
2015-10-29 15:00:00,61.54,61.55,61.44,61.44,102670.0,32.2627,32.268,32.2103,32.2103,102670.0
2015-10-29 15:05:00,61.45,61.45,61.36,61.39,94015.0,32.2156,32.2156,32.1684,32.1841,94015.0
2015-10-29 15:10:00,61.4,61.44,61.32,61.43,85636.0,32.1893,32.2103,32.1474,32.2051,85636.0
2015-10-29 15:15:00,61.43,61.62,61.42,61.62,90921.0,32.2051,32.3047,32.1998,32.3047,90921.0
2015-10-29 15:20:00,61.62,61.63,61.52,61.55,96456.0,32.3047,32.3099,32.2523,32.268,96456.0
2015-10-29 15:25:00,61.54,61.58,61.52,61.58,118039.0,32.2627,32.2837,32.2523,32.2837,118039.0
2015-10-29 15:30:00,61.57,61.62,61.57,61.61,75491.0,32.2785,32.3047,32.2785,32.2994,75491.0
2015-10-29 15:35:00,61.62,61.66,61.59,61.66,171061.0,32.3047,32.3257,32.289,32.3257,171061.0
2015-10-29 15:40:00,61.66,61.74,61.6,61.73,240842.0,32.3257,32.3676,32.2942,32.3623,240842.0
2015-10-29 15:45:00,61.73,61.73,61.54,61.59,116211.0,32.3623,32.3623,32.2627,32.289,116211.0
2015-10-29 15:50:00,61.58,61.62,61.58,61.6,100250.0,32.2837,32.3047,32.2837,32.2942,100250.0
2015-10-29 15:55:00,61.6,61.6,61.51,61.54,236540.0,32.2942,32.2942,32.247,32.2627,236540.0
2015-10-30 09:30:00,61.2,61.3,61.03,61.11,185984.0,32.0845,32.1369,31.9954,32.0373,185984.0
2015-10-30 09:35:00,61.1,61.21,60.99,61.12,186647.0,32.0321,32.0897,31.9744,32.0426,186647.0
2015-10-30 09:40:00,61.13,61.15,60.99,61.06,86700.0,32.0478,32.0583,31.9744,32.0111,86700.0
2015-10-30 09:45:00,61.06,61.27,61.05,61.09,79239.0,32.0111,32.1212,32.0059,32.0268,79239.0
2015-10-30 09:50:00,61.08,61.12,61.04,61.11,73886.0,32.0216,32.0426,32.0006,32.0373,73886.0
2015-10-30 09:55:00,61.11,61.14,61.03,61.11,155305.0,32.0373,32.053,31.9954,32.0373,155305.0
2015-10-30 10:00:00,61.09,61.11,60.97,61.08,58744.0,32.0268,32.0373,31.9639,32.0216,58744.0
2015-10-30 10:05:00,61.08,61.11,61.05,61.08,37522.0,32.0216,32.0373,32.0059,32.0216,37522.0
2015-10-30 10:10:00,61.09,61.13,61.05,61.11,63229.0,32.0268,32.0478,32.0059,32.0373,63229.0
2015-10-30 10:15:00,61.11,61.16,61.08,61.16,52406.0,32.0373,32.0635,32.0216,32.0635,52406.0
2015-10-30 10:20:00,61.15,61.17,61.11,61.11,41053.0,32.0583,32.0688,32.0373,32.0373,41053.0
2015-10-30 10:25:00,61.12,61.12,61.03,61.06,34102.0,32.0426,32.0426,31.9954,32.0111,34102.0
2015-10-30 10:30:00,61.06,61.12,61.04,61.12,43737.0,32.0111,32.0426,32.0006,32.0426,43737.0
2015-10-30 10:35:00,61.12,61.12,61.06,61.06,34269.0,32.0426,32.0426,32.0111,32.0111,34269.0
2015-10-30 10:40:00,61.06,61.13,61.03,61.13,72110.0,32.0111,32.0478,31.9954,32.0478,72110.0
2015-10-30 10:45:00,61.14,61.14,61.07,61.1,39332.0,32.053,32.053,32.0163,32.0321,39332.0
2015-10-30 10:50:00,61.09,61.15,61.09,61.13,36959.0,32.0268,32.0583,32.0268,32.0478,36959.0
2015-10-30 10:55:00,61.13,61.14,61.04,61.06,51074.0,32.0478,32.053,32.0006,32.0111,51074.0
2015-10-30 11:00:00,61.07,61.08,61.0,61.0,56661.0,32.0163,32.0216,31.9796,31.9796,56661.0
2015-10-30 11:05:00,61.0,61.03,61.0,61.01,51515.0,31.9796,31.9954,31.9796,31.9849,51515.0
2015-10-30 11:10:00,61.01,61.01,60.93,60.93,68275.0,31.9849,31.9849,31.9429,31.9429,68275.0
2015-10-30 11:15:00,60.93,60.95,60.9,60.94,78529.0,31.9429,31.9534,31.9272,31.9482,78529.0
2015-10-30 11:20:00,60.94,60.96,60.91,60.95,61358.0,31.9482,31.9587,31.9325,31.9534,61358.0
2015-10-30 11:25:00,60.95,60.96,60.88,60.94,56912.0,31.9534,31.9587,31.9167,31.9482,56912.0
2015-10-30 11:30:00,60.94,60.96,60.92,60.93,43869.0,31.9482,31.9587,31.9377,31.9429,43869.0
2015-10-30 11:35:00,60.93,60.93,60.86,60.87,43108.0,31.9429,31.9429,31.9062,31.9115,43108.0
2015-10-30 11:40:00,60.86,60.9,60.84,60.84,60205.0,31.9062,31.9272,31.8958,31.8958,60205.0
2015-10-30 11:45:00,60.85,60.85,60.8,60.8,33245.0,31.901,31.901,31.8748,31.8748,33245.0
2015-10-30 11:50:00,60.8,60.81,60.79,60.79,39907.0,31.8748,31.88,31.8695,31.8695,39907.0
2015-10-30 11:55:00,60.8,60.86,60.79,60.86,39018.0,31.8748,31.9062,31.8695,31.9062,39018.0
2015-10-30 12:00:00,60.86,60.89,60.82,60.82,29240.0,31.9062,31.922,31.8853,31.8853,29240.0
2015-10-30 12:05:00,60.82,60.84,60.81,60.83,38076.0,31.8853,31.8958,31.88,31.8905,38076.0
2015-10-30 12:10:00,60.83,60.84,60.8,60.81,49357.0,31.8905,31.8958,31.8748,31.88,49357.0
2015-10-30 12:15:00,60.82,60.82,60.78,60.79,33405.0,31.8853,31.8853,31.8643,31.8695,33405.0
2015-10-30 12:20:00,60.79,60.81,60.78,60.78,36325.0,31.8695,31.88,31.8643,31.8643,36325.0
2015-10-30 12:25:00,60.78,60.8,60.75,60.76,24665.0,31.8643,31.8748,31.8486,31.8538,24665.0
2015-10-30 12:30:00,60.76,60.84,60.75,60.82,57856.0,31.8538,31.8958,31.8486,31.8853,57856.0
2015-10-30 12:35:00,60.82,60.83,60.8,60.82,33091.0,31.8853,31.8905,31.8748,31.8853,33091.0
2015-10-30 12:40:00,60.82,60.84,60.81,60.83,127268.0,31.8853,31.8958,31.88,31.8905,127268.0
2015-10-30 12:45:00,60.83,60.9,60.82,60.87,41415.0,31.8905,31.9272,31.8853,31.9115,41415.0
2015-10-30 12:50:00,60.87,60.87,60.81,60.85,69504.0,31.9115,31.9115,31.88,31.901,69504.0
2015-10-30 12:55:00,60.86,60.96,60.85,60.94,65081.0,31.9062,31.9587,31.901,31.9482,65081.0
2015-10-30 13:00:00,60.94,60.96,60.89,60.94,42720.0,31.9482,31.9587,31.922,31.9482,42720.0
2015-10-30 13:05:00,60.95,60.95,60.87,60.88,25533.0,31.9534,31.9534,31.9115,31.9167,25533.0
2015-10-30 13:10:00,60.88,60.94,60.85,60.94,61224.0,31.9167,31.9482,31.901,31.9482,61224.0
2015-10-30 13:15:00,60.93,60.95,60.91,60.91,38112.0,31.9429,31.9534,31.9325,31.9325,38112.0
2015-10-30 13:20:00,60.91,60.92,60.87,60.87,47400.0,31.9325,31.9377,31.9115,31.9115,47400.0
2015-10-30 13:25:00,60.87,60.96,60.87,60.93,36579.0,31.9115,31.9587,31.9115,31.9429,36579.0
2015-10-30 13:30:00,60.93,60.95,60.93,60.95,23268.0,31.9429,31.9534,31.9429,31.9534,23268.0
2015-10-30 13:35:00,60.95,61.0,60.94,61.0,24911.0,31.9534,31.9796,31.9482,31.9796,24911.0
2015-10-30 13:40:00,60.99,61.0,60.94,60.96,51180.0,31.9744,31.9796,31.9482,31.9587,51180.0
2015-10-30 13:45:00,60.96,61.06,60.95,61.04,62120.0,31.9587,32.0111,31.9534,32.0006,62120.0
2015-10-30 13:50:00,61.04,61.05,61.02,61.03,33614.0,32.0006,32.0059,31.9901,31.9954,33614.0
2015-10-30 13:55:00,61.03,61.04,61.01,61.01,29111.0,31.9954,32.0006,31.9849,31.9849,29111.0
2015-10-30 14:00:00,61.01,61.07,60.98,61.03,60677.0,31.9849,32.0163,31.9692,31.9954,60677.0
2015-10-30 14:05:00,61.03,61.06,61.01,61.04,22287.0,31.9954,32.0111,31.9849,32.0006,22287.0
2015-10-30 14:10:00,61.04,61.06,61.04,61.06,38663.0,32.0006,32.0111,32.0006,32.0111,38663.0
2015-10-30 14:15:00,61.05,61.06,61.02,61.03,34774.0,32.0059,32.0111,31.9901,31.9954,34774.0
2015-10-30 14:20:00,61.03,61.04,60.99,61.01,36064.0,31.9954,32.0006,31.9744,31.9849,36064.0
2015-10-30 14:25:00,61.01,61.01,60.9,60.91,52116.0,31.9849,31.9849,31.9272,31.9325,52116.0
2015-10-30 14:30:00,60.9,60.95,60.9,60.94,55437.0,31.9272,31.9534,31.9272,31.9482,55437.0
2015-10-30 14:35:00,60.95,60.97,60.93,60.94,63689.0,31.9534,31.9639,31.9429,31.9482,63689.0
2015-10-30 14:40:00,60.94,60.95,60.88,60.9,63554.0,31.9482,31.9534,31.9167,31.9272,63554.0
2015-10-30 14:45:00,60.89,60.95,60.89,60.94,67984.0,31.922,31.9534,31.922,31.9482,67984.0
2015-10-30 14:50:00,60.95,60.97,60.93,60.94,64609.0,31.9534,31.9639,31.9429,31.9482,64609.0
2015-10-30 14:55:00,60.93,60.93,60.82,60.84,54253.0,31.9429,31.9429,31.8853,31.8958,54253.0
2015-10-30 15:00:00,60.84,60.85,60.81,60.81,52856.0,31.8958,31.901,31.88,31.88,52856.0
2015-10-30 15:05:00,60.8,60.84,60.77,60.82,67790.0,31.8748,31.8958,31.8591,31.8853,67790.0
2015-10-30 15:10:00,60.81,60.84,60.78,60.78,62365.0,31.88,31.8958,31.8643,31.8643,62365.0
2015-10-30 15:15:00,60.78,60.79,60.7,60.71,126892.0,31.8643,31.8695,31.8224,31.8276,126892.0
2015-10-30 15:20:00,60.71,60.74,60.66,60.66,72633.0,31.8276,31.8433,31.8014,31.8014,72633.0
2015-10-30 15:25:00,60.67,60.68,60.59,60.59,69502.0,31.8066,31.8119,31.7647,31.7647,69502.0
2015-10-30 15:30:00,60.59,60.65,60.57,60.62,93353.0,31.7647,31.7962,31.7542,31.7804,93353.0
2015-10-30 15:35:00,60.62,60.63,60.55,60.55,108473.0,31.7804,31.7857,31.7437,31.7437,108473.0
2015-10-30 15:40:00,60.55,60.57,60.45,60.47,185654.0,31.7437,31.7542,31.6913,31.7018,185654.0
2015-10-30 15:45:00,60.48,60.68,60.48,60.68,189680.0,31.707,31.8119,31.707,31.8119,189680.0
2015-10-30 15:50:00,60.67,60.68,60.55,60.57,113252.0,31.8066,31.8119,31.7437,31.7542,113252.0
2015-10-30 15:55:00,60.57,60.62,60.47,60.48,393702.0,31.7542,31.7804,31.7018,31.707,393702.0
2015-11-02 09:30:00,60.82,60.89,60.6,60.73,193437.0,31.8853,31.922,31.7699,31.8381,193437.0
2015-11-02 09:35:00,60.72,60.85,60.57,60.79,50192.0,31.8328,31.901,31.7542,31.8695,50192.0
2015-11-02 09:40:00,60.78,60.87,60.73,60.87,53626.0,31.8643,31.9115,31.8381,31.9115,53626.0
2015-11-02 09:45:00,60.85,60.87,60.71,60.83,74080.0,31.901,31.9115,31.8276,31.8905,74080.0
2015-11-02 09:50:00,60.84,60.89,60.75,60.8,50531.0,31.8958,31.922,31.8486,31.8748,50531.0
2015-11-02 09:55:00,60.8,60.86,60.78,60.79,48044.0,31.8748,31.9062,31.8643,31.8695,48044.0
2015-11-02 10:00:00,60.79,60.87,60.75,60.75,64969.0,31.8695,31.9115,31.8486,31.8486,64969.0
2015-11-02 10:05:00,60.76,60.76,60.57,60.58,54631.0,31.8538,31.8538,31.7542,31.7595,54631.0
2015-11-02 10:10:00,60.57,60.64,60.55,60.58,32916.0,31.7542,31.7909,31.7437,31.7595,32916.0
2015-11-02 10:15:00,60.59,60.62,60.54,60.55,72564.0,31.7647,31.7804,31.7385,31.7437,72564.0
2015-11-02 10:20:00,60.56,60.59,60.51,60.58,87837.0,31.749,31.7647,31.7228,31.7595,87837.0
2015-11-02 10:25:00,60.59,60.63,60.53,60.53,111679.0,31.7647,31.7857,31.7332,31.7332,111679.0
2015-11-02 10:30:00,60.54,60.54,60.38,60.41,105027.0,31.7385,31.7385,31.6546,31.6703,105027.0
2015-11-02 10:35:00,60.4,60.4,60.32,60.32,48987.0,31.6651,31.6651,31.6231,31.6231,48987.0
2015-11-02 10:40:00,60.33,60.33,60.18,60.24,107740.0,31.6284,31.6284,31.5498,31.5812,107740.0
2015-11-02 10:45:00,60.24,60.28,60.19,60.21,65734.0,31.5812,31.6022,31.555,31.5655,65734.0
2015-11-02 10:50:00,60.2,60.27,60.19,60.21,57534.0,31.5602,31.5969,31.555,31.5655,57534.0
2015-11-02 10:55:00,60.2,60.22,60.12,60.13,63477.0,31.5602,31.5707,31.5183,31.5235,63477.0
2015-11-02 11:00:00,60.13,60.16,60.05,60.11,93199.0,31.5235,31.5393,31.4816,31.5131,93199.0
2015-11-02 11:05:00,60.11,60.28,60.1,60.21,65639.0,31.5131,31.6022,31.5078,31.5655,65639.0
2015-11-02 11:10:00,60.22,60.25,60.15,60.16,33090.0,31.5707,31.5864,31.534,31.5393,33090.0
2015-11-02 11:15:00,60.16,60.21,60.15,60.18,36214.0,31.5393,31.5655,31.534,31.5498,36214.0
2015-11-02 11:20:00,60.19,60.19,60.11,60.13,35389.0,31.555,31.555,31.5131,31.5235,35389.0
2015-11-02 11:25:00,60.14,60.21,60.13,60.17,36841.0,31.5288,31.5655,31.5235,31.5445,36841.0
2015-11-02 11:30:00,60.17,60.26,60.16,60.17,74768.0,31.5445,31.5917,31.5393,31.5445,74768.0
2015-11-02 11:35:00,60.17,60.19,60.13,60.18,21380.0,31.5445,31.555,31.5235,31.5498,21380.0
2015-11-02 11:40:00,60.18,60.22,60.15,60.16,35364.0,31.5498,31.5707,31.534,31.5393,35364.0
2015-11-02 11:45:00,60.16,60.16,60.08,60.09,30381.0,31.5393,31.5393,31.4973,31.5026,30381.0
2015-11-02 11:50:00,60.08,60.16,60.08,60.13,43166.0,31.4973,31.5393,31.4973,31.5235,43166.0
2015-11-02 11:55:00,60.13,60.16,60.09,60.13,22950.0,31.5235,31.5393,31.5026,31.5235,22950.0
2015-11-02 12:00:00,60.13,60.15,60.05,60.1,57530.0,31.5235,31.534,31.4816,31.5078,57530.0
2015-11-02 12:05:00,60.11,60.12,60.04,60.06,29368.0,31.5131,31.5183,31.4764,31.4868,29368.0
2015-11-02 12:10:00,60.07,60.09,60.04,60.05,39386.0,31.4921,31.5026,31.4764,31.4816,39386.0
2015-11-02 12:15:00,60.05,60.17,60.05,60.17,48098.0,31.4816,31.5445,31.4816,31.5445,48098.0
2015-11-02 12:20:00,60.16,60.21,60.16,60.2,27810.0,31.5393,31.5655,31.5393,31.5602,27810.0
2015-11-02 12:25:00,60.21,60.21,60.15,60.2,19314.0,31.5655,31.5655,31.534,31.5602,19314.0
2015-11-02 12:30:00,60.2,60.21,60.07,60.07,29582.0,31.5602,31.5655,31.4921,31.4921,29582.0
2015-11-02 12:35:00,60.07,60.13,60.07,60.13,32285.0,31.4921,31.5235,31.4921,31.5235,32285.0
2015-11-02 12:40:00,60.13,60.15,60.11,60.13,35806.0,31.5235,31.534,31.5131,31.5235,35806.0
2015-11-02 12:45:00,60.13,60.14,60.11,60.12,33205.0,31.5235,31.5288,31.5131,31.5183,33205.0
2015-11-02 12:50:00,60.13,60.17,60.12,60.16,48871.0,31.5235,31.5445,31.5183,31.5393,48871.0
2015-11-02 12:55:00,60.17,60.22,60.17,60.18,35686.0,31.5445,31.5707,31.5445,31.5498,35686.0
2015-11-02 13:00:00,60.18,60.19,60.16,60.18,31986.0,31.5498,31.555,31.5393,31.5498,31986.0
2015-11-02 13:05:00,60.17,60.2,60.16,60.18,42574.0,31.5445,31.5602,31.5393,31.5498,42574.0
2015-11-02 13:10:00,60.17,60.18,60.13,60.13,24763.0,31.5445,31.5498,31.5235,31.5235,24763.0
2015-11-02 13:15:00,60.13,60.15,60.03,60.03,77939.0,31.5235,31.534,31.4711,31.4711,77939.0
2015-11-02 13:20:00,60.04,60.05,59.99,60.05,91461.0,31.4764,31.4816,31.4501,31.4816,91461.0
2015-11-02 13:25:00,60.04,60.11,60.04,60.08,107503.0,31.4764,31.5131,31.4764,31.4973,107503.0
2015-11-02 13:30:00,60.08,60.12,60.04,60.05,45925.0,31.4973,31.5183,31.4764,31.4816,45925.0
2015-11-02 13:35:00,60.05,60.09,60.01,60.02,41801.0,31.4816,31.5026,31.4606,31.4659,41801.0
2015-11-02 13:40:00,60.01,60.08,60.0,60.08,33699.0,31.4606,31.4973,31.4554,31.4973,33699.0
2015-11-02 13:45:00,60.08,60.1,60.04,60.06,20595.0,31.4973,31.5078,31.4764,31.4868,20595.0
2015-11-02 13:50:00,60.06,60.12,60.06,60.11,30471.0,31.4868,31.5183,31.4868,31.5131,30471.0
2015-11-02 13:55:00,60.12,60.14,60.1,60.1,39170.0,31.5183,31.5288,31.5078,31.5078,39170.0
2015-11-02 14:00:00,60.1,60.13,60.08,60.08,38303.0,31.5078,31.5235,31.4973,31.4973,38303.0
2015-11-02 14:05:00,60.09,60.1,60.05,60.07,60198.0,31.5026,31.5078,31.4816,31.4921,60198.0
2015-11-02 14:10:00,60.06,60.08,60.06,60.07,25067.0,31.4868,31.4973,31.4868,31.4921,25067.0
2015-11-02 14:15:00,60.07,60.08,60.04,60.05,29529.0,31.4921,31.4973,31.4764,31.4816,29529.0
2015-11-02 14:20:00,60.05,60.06,60.02,60.05,62381.0,31.4816,31.4868,31.4659,31.4816,62381.0
2015-11-02 14:25:00,60.05,60.07,60.05,60.07,20294.0,31.4816,31.4921,31.4816,31.4921,20294.0
2015-11-02 14:30:00,60.07,60.08,60.03,60.05,53718.0,31.4921,31.4973,31.4711,31.4816,53718.0
2015-11-02 14:35:00,60.05,60.09,60.05,60.08,32481.0,31.4816,31.5026,31.4816,31.4973,32481.0
2015-11-02 14:40:00,60.07,60.08,60.04,60.05,35503.0,31.4921,31.4973,31.4764,31.4816,35503.0
2015-11-02 14:45:00,60.04,60.07,60.04,60.06,16217.0,31.4764,31.4921,31.4764,31.4868,16217.0
2015-11-02 14:50:00,60.05,60.09,60.05,60.08,41963.0,31.4816,31.5026,31.4816,31.4973,41963.0
2015-11-02 14:55:00,60.08,60.11,60.08,60.09,43222.0,31.4973,31.5131,31.4973,31.5026,43222.0
2015-11-02 15:00:00,60.09,60.14,60.08,60.12,71294.0,31.5026,31.5288,31.4973,31.5183,71294.0
2015-11-02 15:05:00,60.12,60.14,60.1,60.12,49381.0,31.5183,31.5288,31.5078,31.5183,49381.0
2015-11-02 15:10:00,60.12,60.13,60.11,60.11,25319.0,31.5183,31.5235,31.5131,31.5131,25319.0
2015-11-02 15:15:00,60.11,60.16,60.1,60.15,67685.0,31.5131,31.5393,31.5078,31.534,67685.0
2015-11-02 15:20:00,60.15,60.2,60.15,60.19,105591.0,31.534,31.5602,31.534,31.555,105591.0
2015-11-02 15:25:00,60.19,60.25,60.17,60.24,82199.0,31.555,31.5864,31.5445,31.5812,82199.0
2015-11-02 15:30:00,60.25,60.3,60.2,60.28,93217.0,31.5864,31.6127,31.5602,31.6022,93217.0
2015-11-02 15:35:00,60.27,60.28,60.23,60.28,104799.0,31.5969,31.6022,31.576,31.6022,104799.0
2015-11-02 15:40:00,60.28,60.3,60.24,60.24,184446.0,31.6022,31.6127,31.5812,31.5812,184446.0
2015-11-02 15:45:00,60.25,60.31,60.22,60.24,226394.0,31.5864,31.6179,31.5707,31.5812,226394.0
2015-11-02 15:50:00,60.24,60.34,60.24,60.33,136246.0,31.5812,31.6336,31.5812,31.6284,136246.0
2015-11-02 15:55:00,60.33,60.51,60.33,60.5,542165.0,31.6284,31.7228,31.6284,31.7175,542165.0
2015-11-03 09:30:00,59.94,60.0,59.38,59.53,318333.0,31.4239,31.4554,31.1303,31.209,318333.0
2015-11-03 09:35:00,59.48,59.56,59.15,59.21,165478.0,31.1828,31.2247,31.0098,31.0412,165478.0
2015-11-03 09:40:00,59.22,59.42,59.2,59.28,91959.0,31.0465,31.1513,31.036,31.0779,91959.0
2015-11-03 09:45:00,59.28,59.4,59.25,59.4,134066.0,31.0779,31.1408,31.0622,31.1408,134066.0
2015-11-03 09:50:00,59.4,59.4,58.8,58.93,399256.0,31.1408,31.1408,30.8263,30.8944,399256.0
2015-11-03 09:55:00,58.92,59.1,58.91,58.93,188533.0,30.8892,30.9836,30.8839,30.8944,188533.0
2015-11-03 10:00:00,58.92,59.13,58.91,59.0,173735.0,30.8892,30.9993,30.8839,30.9311,173735.0
2015-11-03 10:05:00,59.01,59.1,58.97,58.98,114180.0,30.9364,30.9836,30.9154,30.9206,114180.0
2015-11-03 10:10:00,58.98,59.01,58.87,58.89,109598.0,30.9206,30.9364,30.863,30.8735,109598.0
2015-11-03 10:15:00,58.88,58.91,58.7,58.72,142469.0,30.8682,30.8839,30.7739,30.7843,142469.0
2015-11-03 10:20:00,58.72,58.74,58.52,58.53,228676.0,30.7843,30.7948,30.6795,30.6847,228676.0
2015-11-03 10:25:00,58.54,58.57,58.42,58.54,210706.0,30.69,30.7057,30.6271,30.69,210706.0
2015-11-03 10:30:00,58.53,58.67,58.52,58.67,125705.0,30.6847,30.7581,30.6795,30.7581,125705.0
2015-11-03 10:35:00,58.67,58.74,58.62,58.72,92209.0,30.7581,30.7948,30.7319,30.7843,92209.0
2015-11-03 10:40:00,58.73,58.73,58.64,58.67,62131.0,30.7896,30.7896,30.7424,30.7581,62131.0
2015-11-03 10:45:00,58.67,58.67,58.53,58.53,83327.0,30.7581,30.7581,30.6847,30.6847,83327.0
2015-11-03 10:50:00,58.53,58.64,58.53,58.58,74168.0,30.6847,30.7424,30.6847,30.7109,74168.0
2015-11-03 10:55:00,58.58,58.58,58.46,58.49,122684.0,30.7109,30.7109,30.648,30.6638,122684.0
2015-11-03 11:00:00,58.5,58.54,58.46,58.47,132626.0,30.669,30.69,30.648,30.6533,132626.0
2015-11-03 11:05:00,58.46,58.48,58.2,58.2,181421.0,30.648,30.6585,30.5117,30.5117,181421.0
2015-11-03 11:10:00,58.2,58.23,58.15,58.19,195259.0,30.5117,30.5275,30.4855,30.5065,195259.0
2015-11-03 11:15:00,58.18,58.2,58.06,58.06,179456.0,30.5012,30.5117,30.4383,30.4383,179456.0
2015-11-03 11:20:00,58.07,58.07,57.84,57.93,329903.0,30.4436,30.4436,30.323,30.3702,329903.0
2015-11-03 11:25:00,57.95,58.03,57.83,57.99,156684.0,30.3807,30.4226,30.3177,30.4016,156684.0
2015-11-03 11:30:00,58.0,58.1,57.98,58.08,173347.0,30.4069,30.4593,30.3964,30.4488,173347.0
2015-11-03 11:35:00,58.09,58.21,58.08,58.2,91513.0,30.4541,30.517,30.4488,30.5117,91513.0
2015-11-03 11:40:00,58.2,58.2,58.12,58.18,52933.0,30.5117,30.5117,30.4698,30.5012,52933.0
2015-11-03 11:45:00,58.19,58.21,58.12,58.19,106626.0,30.5065,30.517,30.4698,30.5065,106626.0
2015-11-03 11:50:00,58.18,58.26,58.16,58.18,111101.0,30.5012,30.5432,30.4908,30.5012,111101.0
2015-11-03 11:55:00,58.18,58.22,58.17,58.22,68197.0,30.5012,30.5222,30.496,30.5222,68197.0
2015-11-03 12:00:00,58.21,58.28,58.21,58.28,57774.0,30.517,30.5537,30.517,30.5537,57774.0
2015-11-03 12:05:00,58.28,58.28,58.24,58.25,58887.0,30.5537,30.5537,30.5327,30.5379,58887.0
2015-11-03 12:10:00,58.24,58.25,58.2,58.22,53024.0,30.5327,30.5379,30.5117,30.5222,53024.0
2015-11-03 12:15:00,58.22,58.25,58.14,58.15,71676.0,30.5222,30.5379,30.4803,30.4855,71676.0
2015-11-03 12:20:00,58.15,58.15,58.04,58.07,48394.0,30.4855,30.4855,30.4278,30.4436,48394.0
2015-11-03 12:25:00,58.07,58.15,58.03,58.13,60477.0,30.4436,30.4855,30.4226,30.475,60477.0
2015-11-03 12:30:00,58.13,58.18,58.1,58.18,44978.0,30.475,30.5012,30.4593,30.5012,44978.0
2015-11-03 12:35:00,58.18,58.18,58.03,58.07,61245.0,30.5012,30.5012,30.4226,30.4436,61245.0
2015-11-03 12:40:00,58.06,58.14,58.05,58.11,54067.0,30.4383,30.4803,30.4331,30.4645,54067.0
2015-11-03 12:45:00,58.11,58.18,58.1,58.18,74637.0,30.4645,30.5012,30.4593,30.5012,74637.0
2015-11-03 12:50:00,58.18,58.21,58.11,58.13,42924.0,30.5012,30.517,30.4645,30.475,42924.0
2015-11-03 12:55:00,58.13,58.16,58.13,58.15,46170.0,30.475,30.4908,30.475,30.4855,46170.0
2015-11-03 13:00:00,58.14,58.15,58.07,58.12,91132.0,30.4803,30.4855,30.4436,30.4698,91132.0
2015-11-03 13:05:00,58.12,58.13,58.07,58.08,67983.0,30.4698,30.475,30.4436,30.4488,67983.0
2015-11-03 13:10:00,58.08,58.13,58.07,58.12,47683.0,30.4488,30.475,30.4436,30.4698,47683.0
2015-11-03 13:15:00,58.12,58.13,58.02,58.02,71303.0,30.4698,30.475,30.4174,30.4174,71303.0
2015-11-03 13:20:00,58.02,58.06,58.0,58.04,79039.0,30.4174,30.4383,30.4069,30.4278,79039.0
2015-11-03 13:25:00,58.05,58.05,58.01,58.02,68127.0,30.4331,30.4331,30.4121,30.4174,68127.0
2015-11-03 13:30:00,58.02,58.14,58.02,58.14,50770.0,30.4174,30.4803,30.4174,30.4803,50770.0
2015-11-03 13:35:00,58.14,58.18,58.12,58.17,72663.0,30.4803,30.5012,30.4698,30.496,72663.0
2015-11-03 13:40:00,58.18,58.22,58.14,58.15,102237.0,30.5012,30.5222,30.4803,30.4855,102237.0
2015-11-03 13:45:00,58.14,58.16,58.11,58.15,41345.0,30.4803,30.4908,30.4645,30.4855,41345.0
2015-11-03 13:50:00,58.15,58.16,58.13,58.16,66877.0,30.4855,30.4908,30.475,30.4908,66877.0
2015-11-03 13:55:00,58.17,58.18,58.12,58.15,66928.0,30.496,30.5012,30.4698,30.4855,66928.0
2015-11-03 14:00:00,58.15,58.19,58.14,58.17,105021.0,30.4855,30.5065,30.4803,30.496,105021.0
2015-11-03 14:05:00,58.16,58.22,58.12,58.21,93478.0,30.4908,30.5222,30.4698,30.517,93478.0
2015-11-03 14:10:00,58.22,58.26,58.19,58.25,102020.0,30.5222,30.5432,30.5065,30.5379,102020.0
2015-11-03 14:15:00,58.25,58.26,58.18,58.18,49508.0,30.5379,30.5432,30.5012,30.5012,49508.0
2015-11-03 14:20:00,58.19,58.19,58.1,58.17,85079.0,30.5065,30.5065,30.4593,30.496,85079.0
2015-11-03 14:25:00,58.17,58.2,58.15,58.19,113748.0,30.496,30.5117,30.4855,30.5065,113748.0
2015-11-03 14:30:00,58.19,58.21,58.17,58.17,93806.0,30.5065,30.517,30.496,30.496,93806.0
2015-11-03 14:35:00,58.17,58.18,58.05,58.06,96966.0,30.496,30.5012,30.4331,30.4383,96966.0
2015-11-03 14:40:00,58.05,58.07,58.01,58.04,88881.0,30.4331,30.4436,30.4121,30.4278,88881.0
2015-11-03 14:45:00,58.03,58.08,58.01,58.08,73582.0,30.4226,30.4488,30.4121,30.4488,73582.0
2015-11-03 14:50:00,58.09,58.11,58.0,58.0,73326.0,30.4541,30.4645,30.4069,30.4069,73326.0
2015-11-03 14:55:00,58.01,58.02,57.95,57.97,133105.0,30.4121,30.4174,30.3807,30.3911,133105.0
2015-11-03 15:00:00,57.97,58.01,57.88,57.9,577869.0,30.3911,30.4121,30.344,30.3544,577869.0
2015-11-03 15:05:00,57.91,57.98,57.9,57.93,156677.0,30.3597,30.3964,30.3544,30.3702,156677.0
2015-11-03 15:10:00,57.94,57.94,57.88,57.89,405962.0,30.3754,30.3754,30.344,30.3492,405962.0
2015-11-03 15:15:00,57.89,57.91,57.88,57.9,129059.0,30.3492,30.3597,30.344,30.3544,129059.0
2015-11-03 15:20:00,57.91,57.91,57.89,57.9,170343.0,30.3597,30.3597,30.3492,30.3544,170343.0
2015-11-03 15:25:00,57.9,57.93,57.85,57.87,180728.0,30.3544,30.3702,30.3282,30.3387,180728.0
2015-11-03 15:30:00,57.87,57.9,57.86,57.87,147632.0,30.3387,30.3544,30.3335,30.3387,147632.0
2015-11-03 15:35:00,57.86,57.9,57.84,57.86,205207.0,30.3335,30.3544,30.323,30.3335,205207.0
2015-11-03 15:40:00,57.85,57.86,57.81,57.84,169806.0,30.3282,30.3335,30.3073,30.323,169806.0
2015-11-03 15:45:00,57.84,57.86,57.76,57.77,361093.0,30.323,30.3335,30.2811,30.2863,361093.0
2015-11-03 15:50:00,57.77,57.81,57.76,57.8,281109.0,30.2863,30.3073,30.2811,30.302,281109.0
2015-11-03 15:55:00,57.8,57.85,57.73,57.85,593261.0,30.302,30.3282,30.2653,30.3282,593261.0
2015-11-04 09:30:00,57.89,58.23,57.89,57.95,288592.0,30.3492,30.5275,30.3492,30.3807,288592.0
2015-11-04 09:35:00,57.95,57.99,57.77,57.89,308163.0,30.3807,30.4016,30.2863,30.3492,308163.0
2015-11-04 09:40:00,57.89,57.95,57.86,57.93,168582.0,30.3492,30.3807,30.3335,30.3702,168582.0
2015-11-04 09:45:00,57.93,57.94,57.85,57.87,173500.0,30.3702,30.3754,30.3282,30.3387,173500.0
2015-11-04 09:50:00,57.88,57.96,57.87,57.88,146953.0,30.344,30.3859,30.3387,30.344,146953.0
2015-11-04 09:55:00,57.88,57.92,57.8,57.91,151932.0,30.344,30.3649,30.302,30.3597,151932.0
2015-11-04 10:00:00,57.92,57.93,57.79,57.91,149482.0,30.3649,30.3702,30.2968,30.3597,149482.0
2015-11-04 10:05:00,57.91,57.97,57.9,57.93,165071.0,30.3597,30.3911,30.3544,30.3702,165071.0
2015-11-04 10:10:00,57.93,57.96,57.91,57.93,134954.0,30.3702,30.3859,30.3597,30.3702,134954.0
2015-11-04 10:15:00,57.93,57.94,57.91,57.92,133437.0,30.3702,30.3754,30.3597,30.3649,133437.0
2015-11-04 10:20:00,57.93,57.93,57.87,57.88,92882.0,30.3702,30.3702,30.3387,30.344,92882.0
2015-11-04 10:25:00,57.89,57.95,57.88,57.92,86572.0,30.3492,30.3807,30.344,30.3649,86572.0
2015-11-04 10:30:00,57.91,57.97,57.91,57.95,128030.0,30.3597,30.3911,30.3597,30.3807,128030.0
2015-11-04 10:35:00,57.95,57.98,57.94,57.95,130249.0,30.3807,30.3964,30.3754,30.3807,130249.0
2015-11-04 10:40:00,57.95,57.97,57.9,57.93,426239.0,30.3807,30.3911,30.3544,30.3702,426239.0
2015-11-04 10:45:00,57.93,58.01,57.93,58.0,102108.0,30.3702,30.4121,30.3702,30.4069,102108.0
2015-11-04 10:50:00,58.0,58.02,57.97,58.02,100720.0,30.4069,30.4174,30.3911,30.4174,100720.0
2015-11-04 10:55:00,58.02,58.06,57.91,57.93,165001.0,30.4174,30.4383,30.3597,30.3702,165001.0
2015-11-04 11:00:00,57.94,57.98,57.92,57.98,72818.0,30.3754,30.3964,30.3649,30.3964,72818.0
2015-11-04 11:05:00,57.97,57.99,57.88,57.98,116998.0,30.3911,30.4016,30.344,30.3964,116998.0
2015-11-04 11:10:00,57.99,58.06,57.96,58.04,95222.0,30.4016,30.4383,30.3859,30.4278,95222.0
2015-11-04 11:15:00,58.04,58.08,58.02,58.06,87162.0,30.4278,30.4488,30.4174,30.4383,87162.0
2015-11-04 11:20:00,58.07,58.09,58.02,58.04,76455.0,30.4436,30.4541,30.4174,30.4278,76455.0
2015-11-04 11:25:00,58.04,58.09,58.02,58.06,113438.0,30.4278,30.4541,30.4174,30.4383,113438.0
2015-11-04 11:30:00,58.07,58.16,58.06,58.11,108928.0,30.4436,30.4908,30.4383,30.4645,108928.0
2015-11-04 11:35:00,58.11,58.12,58.06,58.1,73513.0,30.4645,30.4698,30.4383,30.4593,73513.0
2015-11-04 11:40:00,58.1,58.12,58.06,58.1,124176.0,30.4593,30.4698,30.4383,30.4593,124176.0
2015-11-04 11:45:00,58.09,58.14,58.02,58.13,58634.0,30.4541,30.4803,30.4174,30.475,58634.0
2015-11-04 11:50:00,58.14,58.14,58.06,58.07,42936.0,30.4803,30.4803,30.4383,30.4436,42936.0
2015-11-04 11:55:00,58.07,58.11,58.07,58.11,24366.0,30.4436,30.4645,30.4436,30.4645,24366.0
2015-11-04 12:00:00,58.1,58.11,58.06,58.06,83343.0,30.4593,30.4645,30.4383,30.4383,83343.0
2015-11-04 12:05:00,58.06,58.09,58.01,58.09,75915.0,30.4383,30.4541,30.4121,30.4541,75915.0
2015-11-04 12:10:00,58.08,58.11,58.08,58.1,72892.0,30.4488,30.4645,30.4488,30.4593,72892.0
2015-11-04 12:15:00,58.11,58.18,58.1,58.16,86563.0,30.4645,30.5012,30.4593,30.4908,86563.0
2015-11-04 12:20:00,58.16,58.2,58.14,58.17,68618.0,30.4908,30.5117,30.4803,30.496,68618.0
2015-11-04 12:25:00,58.17,58.17,58.07,58.07,37274.0,30.496,30.496,30.4436,30.4436,37274.0
2015-11-04 12:30:00,58.08,58.1,58.0,58.03,189069.0,30.4488,30.4593,30.4069,30.4226,189069.0
2015-11-04 12:35:00,58.04,58.06,58.01,58.05,38571.0,30.4278,30.4383,30.4121,30.4331,38571.0
2015-11-04 12:40:00,58.05,58.05,57.97,57.98,69321.0,30.4331,30.4331,30.3911,30.3964,69321.0
2015-11-04 12:45:00,57.98,57.98,57.93,57.94,56040.0,30.3964,30.3964,30.3702,30.3754,56040.0
2015-11-04 12:50:00,57.93,58.03,57.92,58.02,84900.0,30.3702,30.4226,30.3649,30.4174,84900.0
2015-11-04 12:55:00,58.02,58.03,57.96,58.03,79890.0,30.4174,30.4226,30.3859,30.4226,79890.0
2015-11-04 13:00:00,58.03,58.05,57.94,57.95,43436.0,30.4226,30.4331,30.3754,30.3807,43436.0
2015-11-04 13:05:00,57.94,57.95,57.86,57.87,60964.0,30.3754,30.3807,30.3335,30.3387,60964.0
2015-11-04 13:10:00,57.86,57.89,57.84,57.87,58119.0,30.3335,30.3492,30.323,30.3387,58119.0
2015-11-04 13:15:00,57.88,57.88,57.84,57.84,38153.0,30.344,30.344,30.323,30.323,38153.0
2015-11-04 13:20:00,57.84,57.92,57.83,57.91,47971.0,30.323,30.3649,30.3177,30.3597,47971.0
2015-11-04 13:25:00,57.92,57.94,57.87,57.93,77338.0,30.3649,30.3754,30.3387,30.3702,77338.0
2015-11-04 13:30:00,57.94,57.97,57.86,57.87,107480.0,30.3754,30.3911,30.3335,30.3387,107480.0
2015-11-04 13:35:00,57.87,57.92,57.85,57.92,42892.0,30.3387,30.3649,30.3282,30.3649,42892.0
2015-11-04 13:40:00,57.91,57.98,57.9,57.98,33275.0,30.3597,30.3964,30.3544,30.3964,33275.0
2015-11-04 13:45:00,57.97,57.98,57.92,57.94,48938.0,30.3911,30.3964,30.3649,30.3754,48938.0
2015-11-04 13:50:00,57.94,57.99,57.94,57.96,35482.0,30.3754,30.4016,30.3754,30.3859,35482.0
2015-11-04 13:55:00,57.95,57.95,57.91,57.94,51964.0,30.3807,30.3807,30.3597,30.3754,51964.0
2015-11-04 14:00:00,57.95,57.97,57.9,57.92,70972.0,30.3807,30.3911,30.3544,30.3649,70972.0
2015-11-04 14:05:00,57.92,58.01,57.91,58.0,62082.0,30.3649,30.4121,30.3597,30.4069,62082.0
2015-11-04 14:10:00,58.0,58.01,57.98,57.98,56918.0,30.4069,30.4121,30.3964,30.3964,56918.0
2015-11-04 14:15:00,57.98,58.02,57.98,58.02,86435.0,30.3964,30.4174,30.3964,30.4174,86435.0
2015-11-04 14:20:00,58.02,58.03,57.98,57.99,68718.0,30.4174,30.4226,30.3964,30.4016,68718.0
2015-11-04 14:25:00,58.0,58.0,57.96,57.97,154620.0,30.4069,30.4069,30.3859,30.3911,154620.0
2015-11-04 14:30:00,57.97,58.01,57.95,58.0,99186.0,30.3911,30.4121,30.3807,30.4069,99186.0
2015-11-04 14:35:00,58.0,58.11,57.99,58.11,90149.0,30.4069,30.4645,30.4016,30.4645,90149.0
2015-11-04 14:40:00,58.11,58.11,58.02,58.04,78632.0,30.4645,30.4645,30.4174,30.4278,78632.0
2015-11-04 14:45:00,58.05,58.11,58.05,58.11,57319.0,30.4331,30.4645,30.4331,30.4645,57319.0
2015-11-04 14:50:00,58.11,58.11,58.05,58.08,70995.0,30.4645,30.4645,30.4331,30.4488,70995.0
2015-11-04 14:55:00,58.08,58.11,58.07,58.1,106601.0,30.4488,30.4645,30.4436,30.4593,106601.0
2015-11-04 15:00:00,58.1,58.11,58.01,58.01,71151.0,30.4593,30.4645,30.4121,30.4121,71151.0
2015-11-04 15:05:00,58.02,58.04,58.01,58.03,62801.0,30.4174,30.4278,30.4121,30.4226,62801.0
2015-11-04 15:10:00,58.03,58.03,57.96,57.96,46728.0,30.4226,30.4226,30.3859,30.3859,46728.0
2015-11-04 15:15:00,57.97,58.04,57.95,58.04,93203.0,30.3911,30.4278,30.3807,30.4278,93203.0
2015-11-04 15:20:00,58.04,58.06,58.03,58.04,183219.0,30.4278,30.4383,30.4226,30.4278,183219.0
2015-11-04 15:25:00,58.05,58.09,58.04,58.05,86867.0,30.4331,30.4541,30.4278,30.4331,86867.0
2015-11-04 15:30:00,58.05,58.06,57.95,57.96,106071.0,30.4331,30.4383,30.3807,30.3859,106071.0
2015-11-04 15:35:00,57.96,57.98,57.94,57.95,87765.0,30.3859,30.3964,30.3754,30.3807,87765.0
2015-11-04 15:40:00,57.96,57.97,57.83,57.85,114591.0,30.3859,30.3911,30.3177,30.3282,114591.0
2015-11-04 15:45:00,57.85,57.89,57.82,57.86,117356.0,30.3282,30.3492,30.3125,30.3335,117356.0
2015-11-04 15:50:00,57.87,57.89,57.86,57.89,93781.0,30.3387,30.3492,30.3335,30.3492,93781.0
2015-11-04 15:55:00,57.88,58.05,57.86,58.05,471892.0,30.344,30.4331,30.3335,30.4331,471892.0
2015-11-05 09:30:00,58.4,58.46,58.08,58.22,165898.0,30.6166,30.648,30.4488,30.5222,165898.0
2015-11-05 09:35:00,58.21,58.44,58.19,58.42,145206.0,30.517,30.6375,30.5065,30.6271,145206.0
2015-11-05 09:40:00,58.41,58.46,58.27,58.3,108412.0,30.6218,30.648,30.5484,30.5641,108412.0
2015-11-05 09:45:00,58.31,58.41,58.31,58.35,116080.0,30.5694,30.6218,30.5694,30.5904,116080.0
2015-11-05 09:50:00,58.35,58.42,58.34,58.35,64213.0,30.5904,30.6271,30.5851,30.5904,64213.0
2015-11-05 09:55:00,58.35,58.39,58.32,58.34,75917.0,30.5904,30.6113,30.5746,30.5851,75917.0
2015-11-05 10:00:00,58.33,58.39,58.33,58.38,80612.0,30.5799,30.6113,30.5799,30.6061,80612.0
2015-11-05 10:05:00,58.38,58.42,58.34,58.37,95676.0,30.6061,30.6271,30.5851,30.6008,95676.0
2015-11-05 10:10:00,58.37,58.41,58.37,58.39,65701.0,30.6008,30.6218,30.6008,30.6113,65701.0
2015-11-05 10:15:00,58.39,58.41,58.34,58.34,83392.0,30.6113,30.6218,30.5851,30.5851,83392.0
2015-11-05 10:20:00,58.34,58.42,58.34,58.38,62744.0,30.5851,30.6271,30.5851,30.6061,62744.0
2015-11-05 10:25:00,58.38,58.39,58.28,58.28,55220.0,30.6061,30.6113,30.5537,30.5537,55220.0
2015-11-05 10:30:00,58.28,58.28,58.17,58.19,68795.0,30.5537,30.5537,30.496,30.5065,68795.0
2015-11-05 10:35:00,58.2,58.22,58.12,58.13,93251.0,30.5117,30.5222,30.4698,30.475,93251.0
2015-11-05 10:40:00,58.13,58.15,58.06,58.11,66194.0,30.475,30.4855,30.4383,30.4645,66194.0
2015-11-05 10:45:00,58.11,58.12,58.06,58.1,50602.0,30.4645,30.4698,30.4383,30.4593,50602.0
2015-11-05 10:50:00,58.1,58.11,58.05,58.05,64907.0,30.4593,30.4645,30.4331,30.4331,64907.0
2015-11-05 10:55:00,58.05,58.06,57.9,57.92,129441.0,30.4331,30.4383,30.3544,30.3649,129441.0
2015-11-05 11:00:00,57.92,57.99,57.9,57.95,45045.0,30.3649,30.4016,30.3544,30.3807,45045.0
2015-11-05 11:05:00,57.94,57.97,57.87,57.87,45258.0,30.3754,30.3911,30.3387,30.3387,45258.0
2015-11-05 11:10:00,57.86,57.88,57.83,57.83,92805.0,30.3335,30.344,30.3177,30.3177,92805.0
2015-11-05 11:15:00,57.84,57.92,57.84,57.85,84546.0,30.323,30.3649,30.323,30.3282,84546.0
2015-11-05 11:20:00,57.85,57.9,57.79,57.79,58554.0,30.3282,30.3544,30.2968,30.2968,58554.0
2015-11-05 11:25:00,57.79,57.82,57.77,57.81,62593.0,30.2968,30.3125,30.2863,30.3073,62593.0
2015-11-05 11:30:00,57.82,57.97,57.81,57.97,52325.0,30.3125,30.3911,30.3073,30.3911,52325.0
2015-11-05 11:35:00,57.96,57.97,57.83,57.86,47681.0,30.3859,30.3911,30.3177,30.3335,47681.0
2015-11-05 11:40:00,57.87,57.92,57.83,57.9,28435.0,30.3387,30.3649,30.3177,30.3544,28435.0
2015-11-05 11:45:00,57.9,57.97,57.89,57.96,68020.0,30.3544,30.3911,30.3492,30.3859,68020.0
2015-11-05 11:50:00,57.96,58.0,57.94,57.96,37568.0,30.3859,30.4069,30.3754,30.3859,37568.0
2015-11-05 11:55:00,57.96,57.99,57.96,57.99,21829.0,30.3859,30.4016,30.3859,30.4016,21829.0
2015-11-05 12:00:00,57.99,58.02,57.98,58.0,69118.0,30.4016,30.4174,30.3964,30.4069,69118.0
2015-11-05 12:05:00,58.0,58.05,57.98,58.0,30060.0,30.4069,30.4331,30.3964,30.4069,30060.0
2015-11-05 12:10:00,58.0,58.0,57.93,57.95,19569.0,30.4069,30.4069,30.3702,30.3807,19569.0
2015-11-05 12:15:00,57.96,58.01,57.95,57.98,58572.0,30.3859,30.4121,30.3807,30.3964,58572.0
2015-11-05 12:20:00,57.98,58.0,57.97,58.0,25709.0,30.3964,30.4069,30.3911,30.4069,25709.0
2015-11-05 12:25:00,57.99,58.01,57.98,57.99,46190.0,30.4016,30.4121,30.3964,30.4016,46190.0
2015-11-05 12:30:00,57.99,58.0,57.93,57.96,30514.0,30.4016,30.4069,30.3702,30.3859,30514.0
2015-11-05 12:35:00,57.96,58.0,57.95,57.98,25073.0,30.3859,30.4069,30.3807,30.3964,25073.0
2015-11-05 12:40:00,57.98,58.0,57.97,57.97,34301.0,30.3964,30.4069,30.3911,30.3911,34301.0
2015-11-05 12:45:00,57.98,58.0,57.94,57.95,38143.0,30.3964,30.4069,30.3754,30.3807,38143.0
2015-11-05 12:50:00,57.95,57.96,57.9,57.93,21399.0,30.3807,30.3859,30.3544,30.3702,21399.0
2015-11-05 12:55:00,57.94,57.96,57.92,57.95,23976.0,30.3754,30.3859,30.3649,30.3807,23976.0
2015-11-05 13:00:00,57.94,57.98,57.92,57.96,32324.0,30.3754,30.3964,30.3649,30.3859,32324.0
2015-11-05 13:05:00,57.96,57.98,57.94,57.96,26690.0,30.3859,30.3964,30.3754,30.3859,26690.0
2015-11-05 13:10:00,57.96,57.97,57.95,57.96,30403.0,30.3859,30.3911,30.3807,30.3859,30403.0
2015-11-05 13:15:00,57.97,57.98,57.9,57.92,39537.0,30.3911,30.3964,30.3544,30.3649,39537.0
2015-11-05 13:20:00,57.92,57.94,57.9,57.92,27461.0,30.3649,30.3754,30.3544,30.3649,27461.0
2015-11-05 13:25:00,57.93,57.94,57.87,57.87,49095.0,30.3702,30.3754,30.3387,30.3387,49095.0
2015-11-05 13:30:00,57.87,57.92,57.86,57.91,61075.0,30.3387,30.3649,30.3335,30.3597,61075.0
2015-11-05 13:35:00,57.91,57.91,57.89,57.9,56636.0,30.3597,30.3597,30.3492,30.3544,56636.0
2015-11-05 13:40:00,57.9,57.94,57.89,57.9,39997.0,30.3544,30.3754,30.3492,30.3544,39997.0
2015-11-05 13:45:00,57.91,57.95,57.9,57.93,72571.0,30.3597,30.3807,30.3544,30.3702,72571.0
2015-11-05 13:50:00,57.94,57.96,57.91,57.95,31812.0,30.3754,30.3859,30.3597,30.3807,31812.0
2015-11-05 13:55:00,57.96,57.97,57.94,57.95,42817.0,30.3859,30.3911,30.3754,30.3807,42817.0
2015-11-05 14:00:00,57.95,57.96,57.91,57.91,32757.0,30.3807,30.3859,30.3597,30.3597,32757.0
2015-11-05 14:05:00,57.91,57.93,57.87,57.89,31487.0,30.3597,30.3702,30.3387,30.3492,31487.0
2015-11-05 14:10:00,57.89,57.9,57.87,57.89,23607.0,30.3492,30.3544,30.3387,30.3492,23607.0
2015-11-05 14:15:00,57.89,57.92,57.87,57.88,37710.0,30.3492,30.3649,30.3387,30.344,37710.0
2015-11-05 14:20:00,57.88,57.92,57.86,57.91,39933.0,30.344,30.3649,30.3335,30.3597,39933.0
2015-11-05 14:25:00,57.92,57.93,57.9,57.91,62524.0,30.3649,30.3702,30.3544,30.3597,62524.0
2015-11-05 14:30:00,57.91,57.92,57.89,57.91,24578.0,30.3597,30.3649,30.3492,30.3597,24578.0
2015-11-05 14:35:00,57.92,57.98,57.91,57.98,36945.0,30.3649,30.3964,30.3597,30.3964,36945.0
2015-11-05 14:40:00,57.97,58.08,57.97,58.07,30251.0,30.3911,30.4488,30.3911,30.4436,30251.0
2015-11-05 14:45:00,58.07,58.07,58.04,58.05,23085.0,30.4436,30.4436,30.4278,30.4331,23085.0
2015-11-05 14:50:00,58.04,58.1,58.04,58.09,35406.0,30.4278,30.4593,30.4278,30.4541,35406.0
2015-11-05 14:55:00,58.08,58.11,58.06,58.11,42639.0,30.4488,30.4645,30.4383,30.4645,42639.0
2015-11-05 15:00:00,58.11,58.12,57.98,58.01,62859.0,30.4645,30.4698,30.3964,30.4121,62859.0
2015-11-05 15:05:00,58.0,58.01,57.99,58.0,26565.0,30.4069,30.4121,30.4016,30.4069,26565.0
2015-11-05 15:10:00,58.0,58.03,57.94,57.94,50500.0,30.4069,30.4226,30.3754,30.3754,50500.0
2015-11-05 15:15:00,57.94,58.03,57.94,57.99,94268.0,30.3754,30.4226,30.3754,30.4016,94268.0
2015-11-05 15:20:00,58.0,58.04,57.98,58.0,58897.0,30.4069,30.4278,30.3964,30.4069,58897.0
2015-11-05 15:25:00,58.0,58.04,57.99,57.99,61498.0,30.4069,30.4278,30.4016,30.4016,61498.0
2015-11-05 15:30:00,57.99,58.06,57.98,58.02,68401.0,30.4016,30.4383,30.3964,30.4174,68401.0
2015-11-05 15:35:00,58.02,58.03,57.99,58.01,62098.0,30.4174,30.4226,30.4016,30.4121,62098.0
2015-11-05 15:40:00,58.01,58.03,57.98,58.03,81308.0,30.4121,30.4226,30.3964,30.4226,81308.0
2015-11-05 15:45:00,58.02,58.02,57.95,57.97,90975.0,30.4174,30.4174,30.3807,30.3911,90975.0
2015-11-05 15:50:00,57.97,58.03,57.97,58.03,88818.0,30.3911,30.4226,30.3911,30.4226,88818.0
2015-11-05 15:55:00,58.03,58.11,58.0,58.08,275572.0,30.4226,30.4645,30.4069,30.4488,275572.0
2015-11-06 09:30:00,57.75,57.79,57.47,57.5,187427.0,30.2758,30.2968,30.129,30.1447,187427.0
2015-11-06 09:35:00,57.5,57.62,57.47,57.49,78810.0,30.1447,30.2077,30.129,30.1395,78810.0
2015-11-06 09:40:00,57.51,57.52,57.37,57.42,131486.0,30.15,30.1552,30.0766,30.1028,131486.0
2015-11-06 09:45:00,57.41,57.48,57.35,57.35,134338.0,30.0976,30.1343,30.0661,30.0661,134338.0
2015-11-06 09:50:00,57.34,57.35,57.1,57.13,124655.0,30.0609,30.0661,29.935,29.9508,124655.0
2015-11-06 09:55:00,57.13,57.14,56.95,57.0,254322.0,29.9508,29.956,29.8564,29.8826,254322.0
2015-11-06 10:00:00,56.99,57.02,56.85,56.85,140121.0,29.8774,29.8931,29.804,29.804,140121.0
2015-11-06 10:05:00,56.85,56.86,56.72,56.74,195603.0,29.804,29.8092,29.7358,29.7463,195603.0
2015-11-06 10:10:00,56.75,56.75,56.66,56.7,118057.0,29.7516,29.7516,29.7044,29.7253,118057.0
2015-11-06 10:15:00,56.7,56.71,56.62,56.63,112199.0,29.7253,29.7306,29.6834,29.6886,112199.0
2015-11-06 10:20:00,56.63,56.63,56.52,56.55,201081.0,29.6886,29.6886,29.631,29.6467,201081.0
2015-11-06 10:25:00,56.54,56.56,56.4,56.43,160516.0,29.6415,29.6519,29.5681,29.5838,160516.0
2015-11-06 10:30:00,56.42,56.46,56.4,56.42,161909.0,29.5785,29.5995,29.5681,29.5785,161909.0
2015-11-06 10:35:00,56.42,56.53,56.41,56.5,173751.0,29.5785,29.6362,29.5733,29.6205,173751.0
2015-11-06 10:40:00,56.5,56.7,56.5,56.7,110698.0,29.6205,29.7253,29.6205,29.7253,110698.0
2015-11-06 10:45:00,56.7,56.78,56.69,56.78,97766.0,29.7253,29.7673,29.7201,29.7673,97766.0
2015-11-06 10:50:00,56.78,56.79,56.67,56.71,116856.0,29.7673,29.7725,29.7096,29.7306,116856.0
2015-11-06 10:55:00,56.72,56.77,56.69,56.74,53572.0,29.7358,29.762,29.7201,29.7463,53572.0
2015-11-06 11:00:00,56.73,56.75,56.67,56.73,52027.0,29.7411,29.7516,29.7096,29.7411,52027.0
2015-11-06 11:05:00,56.73,56.77,56.69,56.71,70536.0,29.7411,29.762,29.7201,29.7306,70536.0
2015-11-06 11:10:00,56.7,56.7,56.58,56.62,58465.0,29.7253,29.7253,29.6624,29.6834,58465.0
2015-11-06 11:15:00,56.62,56.63,56.5,56.6,118178.0,29.6834,29.6886,29.6205,29.6729,118178.0
2015-11-06 11:20:00,56.58,56.59,56.45,56.46,52266.0,29.6624,29.6677,29.5943,29.5995,52266.0
2015-11-06 11:25:00,56.46,56.49,56.42,56.46,59182.0,29.5995,29.6152,29.5785,29.5995,59182.0
2015-11-06 11:30:00,56.45,56.55,56.45,56.52,41465.0,29.5943,29.6467,29.5943,29.631,41465.0
2015-11-06 11:35:00,56.52,56.59,56.52,56.55,47981.0,29.631,29.6677,29.631,29.6467,47981.0
2015-11-06 11:40:00,56.55,56.57,56.54,56.57,48794.0,29.6467,29.6572,29.6415,29.6572,48794.0
2015-11-06 11:45:00,56.57,56.58,56.49,56.5,94677.0,29.6572,29.6624,29.6152,29.6205,94677.0
2015-11-06 11:50:00,56.52,56.57,56.51,56.57,47633.0,29.631,29.6572,29.6257,29.6572,47633.0
2015-11-06 11:55:00,56.57,56.59,56.5,56.51,70514.0,29.6572,29.6677,29.6205,29.6257,70514.0
2015-11-06 12:00:00,56.51,56.53,56.46,56.5,86768.0,29.6257,29.6362,29.5995,29.6205,86768.0
2015-11-06 12:05:00,56.49,56.52,56.49,56.52,22059.0,29.6152,29.631,29.6152,29.631,22059.0
2015-11-06 12:10:00,56.52,56.59,56.47,56.5,77826.0,29.631,29.6677,29.6048,29.6205,77826.0
2015-11-06 12:15:00,56.51,56.51,56.43,56.48,81588.0,29.6257,29.6257,29.5838,29.61,81588.0
2015-11-06 12:20:00,56.47,56.48,56.41,56.47,30529.0,29.6048,29.61,29.5733,29.6048,30529.0
2015-11-06 12:25:00,56.46,56.51,56.45,56.47,34217.0,29.5995,29.6257,29.5943,29.6048,34217.0
2015-11-06 12:30:00,56.47,56.48,56.41,56.42,29092.0,29.6048,29.61,29.5733,29.5785,29092.0
2015-11-06 12:35:00,56.42,56.43,56.35,56.37,98846.0,29.5785,29.5838,29.5418,29.5523,98846.0
2015-11-06 12:40:00,56.38,56.48,56.37,56.45,30688.0,29.5576,29.61,29.5523,29.5943,30688.0
2015-11-06 12:45:00,56.44,56.52,56.44,56.5,33746.0,29.589,29.631,29.589,29.6205,33746.0
2015-11-06 12:50:00,56.51,56.51,56.46,56.48,39719.0,29.6257,29.6257,29.5995,29.61,39719.0
2015-11-06 12:55:00,56.46,56.51,56.46,56.49,34408.0,29.5995,29.6257,29.5995,29.6152,34408.0
2015-11-06 13:00:00,56.49,56.51,56.45,56.51,38352.0,29.6152,29.6257,29.5943,29.6257,38352.0
2015-11-06 13:05:00,56.52,56.54,56.51,56.52,37420.0,29.631,29.6415,29.6257,29.631,37420.0
2015-11-06 13:10:00,56.52,56.56,56.52,56.55,50777.0,29.631,29.6519,29.631,29.6467,50777.0
2015-11-06 13:15:00,56.55,56.59,56.52,56.59,64055.0,29.6467,29.6677,29.631,29.6677,64055.0
2015-11-06 13:20:00,56.59,56.65,56.57,56.58,40603.0,29.6677,29.6991,29.6572,29.6624,40603.0
2015-11-06 13:25:00,56.59,56.67,56.59,56.67,42843.0,29.6677,29.7096,29.6677,29.7096,42843.0
2015-11-06 13:30:00,56.67,56.67,56.57,56.57,42709.0,29.7096,29.7096,29.6572,29.6572,42709.0
2015-11-06 13:35:00,56.58,56.6,56.54,56.54,47022.0,29.6624,29.6729,29.6415,29.6415,47022.0
2015-11-06 13:40:00,56.54,56.63,56.54,56.62,43187.0,29.6415,29.6886,29.6415,29.6834,43187.0
2015-11-06 13:45:00,56.62,56.65,56.56,56.64,55356.0,29.6834,29.6991,29.6519,29.6939,55356.0
2015-11-06 13:50:00,56.65,56.77,56.64,56.73,44642.0,29.6991,29.762,29.6939,29.7411,44642.0
2015-11-06 13:55:00,56.74,56.78,56.72,56.76,41421.0,29.7463,29.7673,29.7358,29.7568,41421.0
2015-11-06 14:00:00,56.77,56.95,56.76,56.89,110042.0,29.762,29.8564,29.7568,29.8249,110042.0
2015-11-06 14:05:00,56.88,57.0,56.88,57.0,70995.0,29.8197,29.8826,29.8197,29.8826,70995.0
2015-11-06 14:10:00,57.0,57.0,56.96,57.0,51616.0,29.8826,29.8826,29.8616,29.8826,51616.0
2015-11-06 14:15:00,57.0,57.01,56.89,56.96,85535.0,29.8826,29.8879,29.8249,29.8616,85535.0
2015-11-06 14:20:00,56.96,57.04,56.95,57.0,71442.0,29.8616,29.9036,29.8564,29.8826,71442.0
2015-11-06 14:25:00,56.99,57.03,56.93,57.01,78590.0,29.8774,29.8983,29.8459,29.8879,78590.0
2015-11-06 14:30:00,57.0,57.02,56.88,56.89,70720.0,29.8826,29.8931,29.8197,29.8249,70720.0
2015-11-06 14:35:00,56.89,56.91,56.79,56.81,56879.0,29.8249,29.8354,29.7725,29.783,56879.0
2015-11-06 14:40:00,56.79,56.85,56.79,56.84,46144.0,29.7725,29.804,29.7725,29.7987,46144.0
2015-11-06 14:45:00,56.84,56.91,56.82,56.87,53823.0,29.7987,29.8354,29.7882,29.8145,53823.0
2015-11-06 14:50:00,56.87,56.94,56.87,56.91,54543.0,29.8145,29.8512,29.8145,29.8354,54543.0
2015-11-06 14:55:00,56.89,56.91,56.85,56.91,75140.0,29.8249,29.8354,29.804,29.8354,75140.0
2015-11-06 15:00:00,56.91,56.94,56.87,56.89,91528.0,29.8354,29.8512,29.8145,29.8249,91528.0
2015-11-06 15:05:00,56.88,56.92,56.85,56.86,93275.0,29.8197,29.8407,29.804,29.8092,93275.0
2015-11-06 15:10:00,56.86,56.87,56.8,56.86,108481.0,29.8092,29.8145,29.7778,29.8092,108481.0
2015-11-06 15:15:00,56.87,56.91,56.86,56.9,56800.0,29.8145,29.8354,29.8092,29.8302,56800.0
2015-11-06 15:20:00,56.91,56.94,56.9,56.92,46046.0,29.8354,29.8512,29.8302,29.8407,46046.0
2015-11-06 15:25:00,56.92,57.02,56.91,57.01,55825.0,29.8407,29.8931,29.8354,29.8879,55825.0
2015-11-06 15:30:00,57.01,57.02,56.97,57.01,64397.0,29.8879,29.8931,29.8669,29.8879,64397.0
2015-11-06 15:35:00,57.0,57.06,56.99,57.0,117428.0,29.8826,29.9141,29.8774,29.8826,117428.0
2015-11-06 15:40:00,56.99,57.04,56.98,56.99,84484.0,29.8774,29.9036,29.8721,29.8774,84484.0
2015-11-06 15:45:00,56.99,57.08,56.99,57.05,112410.0,29.8774,29.9246,29.8774,29.9088,112410.0
2015-11-06 15:50:00,57.05,57.09,57.03,57.03,153477.0,29.9088,29.9298,29.8983,29.8983,153477.0
2015-11-06 15:55:00,57.04,57.09,56.99,57.09,450847.0,29.9036,29.9298,29.8774,29.9298,450847.0
2015-11-09 09:30:00,56.78,56.96,56.6,56.65,149596.0,29.7673,29.8616,29.6729,29.6991,149596.0
2015-11-09 09:35:00,56.67,56.8,56.63,56.76,54460.0,29.7096,29.7778,29.6886,29.7568,54460.0
2015-11-09 09:40:00,56.76,56.78,56.6,56.6,67199.0,29.7568,29.7673,29.6729,29.6729,67199.0
2015-11-09 09:45:00,56.61,56.78,56.58,56.7,88108.0,29.6782,29.7673,29.6624,29.7253,88108.0
2015-11-09 09:50:00,56.7,56.84,56.7,56.77,54658.0,29.7253,29.7987,29.7253,29.762,54658.0
2015-11-09 09:55:00,56.77,56.87,56.72,56.86,133817.0,29.762,29.8145,29.7358,29.8092,133817.0
2015-11-09 10:00:00,56.87,56.93,56.79,56.85,61655.0,29.8145,29.8459,29.7725,29.804,61655.0
2015-11-09 10:05:00,56.84,56.99,56.83,56.99,64914.0,29.7987,29.8774,29.7935,29.8774,64914.0
2015-11-09 10:10:00,56.99,57.13,56.94,57.13,69257.0,29.8774,29.9508,29.8512,29.9508,69257.0
2015-11-09 10:15:00,57.12,57.2,57.09,57.16,74786.0,29.9455,29.9875,29.9298,29.9665,74786.0
2015-11-09 10:20:00,57.16,57.18,56.99,56.99,39419.0,29.9665,29.977,29.8774,29.8774,39419.0
2015-11-09 10:25:00,56.99,57.09,56.99,57.09,48272.0,29.8774,29.9298,29.8774,29.9298,48272.0
2015-11-09 10:30:00,57.09,57.2,57.05,57.19,48410.0,29.9298,29.9875,29.9088,29.9822,48410.0
2015-11-09 10:35:00,57.19,57.28,57.16,57.23,69977.0,29.9822,30.0294,29.9665,30.0032,69977.0
2015-11-09 10:40:00,57.23,57.23,57.13,57.15,42614.0,30.0032,30.0032,29.9508,29.9613,42614.0
2015-11-09 10:45:00,57.14,57.17,57.12,57.15,43288.0,29.956,29.9717,29.9455,29.9613,43288.0
2015-11-09 10:50:00,57.15,57.17,57.03,57.03,48709.0,29.9613,29.9717,29.8983,29.8983,48709.0
2015-11-09 10:55:00,57.03,57.1,57.01,57.1,39602.0,29.8983,29.935,29.8879,29.935,39602.0
2015-11-09 11:00:00,57.09,57.12,57.06,57.09,55211.0,29.9298,29.9455,29.9141,29.9298,55211.0
2015-11-09 11:05:00,57.08,57.09,56.99,57.01,73835.0,29.9246,29.9298,29.8774,29.8879,73835.0
2015-11-09 11:10:00,57.01,57.05,56.99,57.03,42670.0,29.8879,29.9088,29.8774,29.8983,42670.0
2015-11-09 11:15:00,57.03,57.04,56.96,56.98,48968.0,29.8983,29.9036,29.8616,29.8721,48968.0
2015-11-09 11:20:00,56.97,57.05,56.97,57.02,42010.0,29.8669,29.9088,29.8669,29.8931,42010.0
2015-11-09 11:25:00,57.02,57.16,57.02,57.12,79239.0,29.8931,29.9665,29.8931,29.9455,79239.0
2015-11-09 11:30:00,57.12,57.16,57.04,57.06,58427.0,29.9455,29.9665,29.9036,29.9141,58427.0
2015-11-09 11:35:00,57.06,57.12,57.05,57.1,67115.0,29.9141,29.9455,29.9088,29.935,67115.0
2015-11-09 11:40:00,57.09,57.16,57.05,57.15,51079.0,29.9298,29.9665,29.9088,29.9613,51079.0
2015-11-09 11:45:00,57.16,57.17,57.06,57.15,44088.0,29.9665,29.9717,29.9141,29.9613,44088.0
2015-11-09 11:50:00,57.15,57.18,57.11,57.18,36388.0,29.9613,29.977,29.9403,29.977,36388.0
2015-11-09 11:55:00,57.17,57.22,57.14,57.16,28761.0,29.9717,29.998,29.956,29.9665,28761.0
2015-11-09 12:00:00,57.17,57.2,57.13,57.2,34293.0,29.9717,29.9875,29.9508,29.9875,34293.0
2015-11-09 12:05:00,57.19,57.27,57.19,57.24,39874.0,29.9822,30.0242,29.9822,30.0084,39874.0
2015-11-09 12:10:00,57.23,57.32,57.23,57.3,29852.0,30.0032,30.0504,30.0032,30.0399,29852.0
2015-11-09 12:15:00,57.3,57.35,57.29,57.34,32927.0,30.0399,30.0661,30.0346,30.0609,32927.0
2015-11-09 12:20:00,57.33,57.37,57.31,57.33,43656.0,30.0556,30.0766,30.0451,30.0556,43656.0
2015-11-09 12:25:00,57.34,57.37,57.32,57.34,59864.0,30.0609,30.0766,30.0504,30.0609,59864.0
2015-11-09 12:30:00,57.33,57.36,57.29,57.3,43940.0,30.0556,30.0713,30.0346,30.0399,43940.0
2015-11-09 12:35:00,57.3,57.36,57.29,57.3,39082.0,30.0399,30.0713,30.0346,30.0399,39082.0
2015-11-09 12:40:00,57.3,57.38,57.29,57.34,35073.0,30.0399,30.0818,30.0346,30.0609,35073.0
2015-11-09 12:45:00,57.35,57.37,57.31,57.31,28703.0,30.0661,30.0766,30.0451,30.0451,28703.0
2015-11-09 12:50:00,57.31,57.32,57.28,57.31,33250.0,30.0451,30.0504,30.0294,30.0451,33250.0
2015-11-09 12:55:00,57.3,57.31,57.26,57.27,28129.0,30.0399,30.0451,30.0189,30.0242,28129.0
2015-11-09 13:00:00,57.26,57.29,57.17,57.2,47085.0,30.0189,30.0346,29.9717,29.9875,47085.0
2015-11-09 13:05:00,57.19,57.24,57.12,57.12,53423.0,29.9822,30.0084,29.9455,29.9455,53423.0
2015-11-09 13:10:00,57.12,57.14,57.04,57.09,199031.0,29.9455,29.956,29.9036,29.9298,199031.0
2015-11-09 13:15:00,57.08,57.11,57.05,57.07,42794.0,29.9246,29.9403,29.9088,29.9193,42794.0
2015-11-09 13:20:00,57.06,57.08,57.04,57.08,37930.0,29.9141,29.9246,29.9036,29.9246,37930.0
2015-11-09 13:25:00,57.07,57.1,57.06,57.07,60165.0,29.9193,29.935,29.9141,29.9193,60165.0
2015-11-09 13:30:00,57.07,57.08,57.01,57.01,42466.0,29.9193,29.9246,29.8879,29.8879,42466.0
2015-11-09 13:35:00,57.02,57.11,57.01,57.09,45644.0,29.8931,29.9403,29.8879,29.9298,45644.0
2015-11-09 13:40:00,57.09,57.16,57.08,57.15,50297.0,29.9298,29.9665,29.9246,29.9613,50297.0
2015-11-09 13:45:00,57.15,57.16,57.06,57.07,53057.0,29.9613,29.9665,29.9141,29.9193,53057.0
2015-11-09 13:50:00,57.07,57.15,57.04,57.15,60247.0,29.9193,29.9613,29.9036,29.9613,60247.0
2015-11-09 13:55:00,57.14,57.15,57.08,57.09,36365.0,29.956,29.9613,29.9246,29.9298,36365.0
2015-11-09 14:00:00,57.09,57.13,57.07,57.12,31659.0,29.9298,29.9508,29.9193,29.9455,31659.0
2015-11-09 14:05:00,57.13,57.19,57.1,57.17,79129.0,29.9508,29.9822,29.935,29.9717,79129.0
2015-11-09 14:10:00,57.17,57.19,57.12,57.13,39455.0,29.9717,29.9822,29.9455,29.9508,39455.0
2015-11-09 14:15:00,57.12,57.12,57.05,57.1,27910.0,29.9455,29.9455,29.9088,29.935,27910.0
2015-11-09 14:20:00,57.09,57.1,57.04,57.09,37617.0,29.9298,29.935,29.9036,29.9298,37617.0
2015-11-09 14:25:00,57.08,57.13,57.08,57.1,52147.0,29.9246,29.9508,29.9246,29.935,52147.0
2015-11-09 14:30:00,57.1,57.17,57.08,57.13,70144.0,29.935,29.9717,29.9246,29.9508,70144.0
2015-11-09 14:35:00,57.12,57.13,57.02,57.05,106507.0,29.9455,29.9508,29.8931,29.9088,106507.0
2015-11-09 14:40:00,57.04,57.06,57.01,57.02,83039.0,29.9036,29.9141,29.8879,29.8931,83039.0
2015-11-09 14:45:00,57.02,57.04,56.95,56.95,123404.0,29.8931,29.9036,29.8564,29.8564,123404.0
2015-11-09 14:50:00,56.95,56.96,56.89,56.94,63434.0,29.8564,29.8616,29.8249,29.8512,63434.0
2015-11-09 14:55:00,56.93,57.0,56.93,56.94,51263.0,29.8459,29.8826,29.8459,29.8512,51263.0
2015-11-09 15:00:00,56.93,56.95,56.89,56.94,61105.0,29.8459,29.8564,29.8249,29.8512,61105.0
2015-11-09 15:05:00,56.93,56.96,56.84,56.86,76788.0,29.8459,29.8616,29.7987,29.8092,76788.0
2015-11-09 15:10:00,56.87,56.93,56.82,56.89,73710.0,29.8145,29.8459,29.7882,29.8249,73710.0
2015-11-09 15:15:00,56.88,56.89,56.77,56.86,74861.0,29.8197,29.8249,29.762,29.8092,74861.0
2015-11-09 15:20:00,56.86,56.88,56.82,56.88,58908.0,29.8092,29.8197,29.7882,29.8197,58908.0
2015-11-09 15:25:00,56.88,56.99,56.87,56.95,80668.0,29.8197,29.8774,29.8145,29.8564,80668.0
2015-11-09 15:30:00,56.95,57.02,56.95,57.0,120259.0,29.8564,29.8931,29.8564,29.8826,120259.0
2015-11-09 15:35:00,56.99,57.08,56.98,57.07,104407.0,29.8774,29.9246,29.8721,29.9193,104407.0
2015-11-09 15:40:00,57.07,57.13,57.04,57.09,183337.0,29.9193,29.9508,29.9036,29.9298,183337.0
2015-11-09 15:45:00,57.09,57.27,57.09,57.26,116390.0,29.9298,30.0242,29.9298,30.0189,116390.0
2015-11-09 15:50:00,57.26,57.26,57.11,57.15,155218.0,30.0189,30.0189,29.9403,29.9613,155218.0
2015-11-09 15:55:00,57.14,57.15,57.06,57.08,257264.0,29.956,29.9613,29.9141,29.9246,257264.0
2015-11-10 09:30:00,57.01,57.22,57.01,57.15,87561.0,29.8879,29.998,29.8879,29.9613,87561.0
2015-11-10 09:35:00,57.15,57.27,57.13,57.26,26517.0,29.9613,30.0242,29.9508,30.0189,26517.0
2015-11-10 09:40:00,57.23,57.29,57.12,57.14,35092.0,30.0032,30.0346,29.9455,29.956,35092.0
2015-11-10 09:45:00,57.15,57.15,57.06,57.11,25295.0,29.9613,29.9613,29.9141,29.9403,25295.0
2015-11-10 09:50:00,57.09,57.12,56.94,56.95,35075.0,29.9298,29.9455,29.8512,29.8564,35075.0
2015-11-10 09:55:00,56.94,57.17,56.93,57.13,48417.0,29.8512,29.9717,29.8459,29.9508,48417.0
2015-11-10 10:00:00,57.12,57.14,57.05,57.11,33737.0,29.9455,29.956,29.9088,29.9403,33737.0
2015-11-10 10:05:00,57.12,57.26,57.11,57.25,28965.0,29.9455,30.0189,29.9403,30.0137,28965.0
2015-11-10 10:10:00,57.25,57.27,57.19,57.2,45802.0,30.0137,30.0242,29.9822,29.9875,45802.0
2015-11-10 10:15:00,57.2,57.21,57.03,57.03,304071.0,29.9875,29.9927,29.8983,29.8983,304071.0
2015-11-10 10:20:00,57.03,57.09,57.01,57.09,34531.0,29.8983,29.9298,29.8879,29.9298,34531.0
2015-11-10 10:25:00,57.09,57.12,57.08,57.1,38765.0,29.9298,29.9455,29.9246,29.935,38765.0
2015-11-10 10:30:00,57.1,57.12,57.08,57.08,42389.0,29.935,29.9455,29.9246,29.9246,42389.0
2015-11-10 10:35:00,57.09,57.12,57.07,57.09,45454.0,29.9298,29.9455,29.9193,29.9298,45454.0
2015-11-10 10:40:00,57.1,57.12,57.03,57.06,46762.0,29.935,29.9455,29.8983,29.9141,46762.0
2015-11-10 10:45:00,57.05,57.05,56.94,57.01,42520.0,29.9088,29.9088,29.8512,29.8879,42520.0
2015-11-10 10:50:00,57.01,57.01,56.94,56.97,35250.0,29.8879,29.8879,29.8512,29.8669,35250.0
2015-11-10 10:55:00,56.98,57.02,56.94,56.95,29277.0,29.8721,29.8931,29.8512,29.8564,29277.0
2015-11-10 11:00:00,56.95,57.0,56.94,57.0,36986.0,29.8564,29.8826,29.8512,29.8826,36986.0
2015-11-10 11:05:00,57.0,57.01,56.94,56.95,55229.0,29.8826,29.8879,29.8512,29.8564,55229.0
2015-11-10 11:10:00,56.95,56.95,56.86,56.88,51494.0,29.8564,29.8564,29.8092,29.8197,51494.0
2015-11-10 11:15:00,56.87,56.99,56.85,56.96,24590.0,29.8145,29.8774,29.804,29.8616,24590.0
2015-11-10 11:20:00,56.96,57.01,56.91,56.92,21446.0,29.8616,29.8879,29.8354,29.8407,21446.0
2015-11-10 11:25:00,56.91,56.95,56.9,56.95,42723.0,29.8354,29.8564,29.8302,29.8564,42723.0
2015-11-10 11:30:00,56.94,56.99,56.93,56.95,23135.0,29.8512,29.8774,29.8459,29.8564,23135.0
2015-11-10 11:35:00,56.94,57.0,56.92,56.92,68584.0,29.8512,29.8826,29.8407,29.8407,68584.0
2015-11-10 11:40:00,56.92,56.99,56.92,56.97,26289.0,29.8407,29.8774,29.8407,29.8669,26289.0
2015-11-10 11:45:00,56.97,57.0,56.95,56.98,19726.0,29.8669,29.8826,29.8564,29.8721,19726.0
2015-11-10 11:50:00,56.98,56.99,56.94,56.95,49207.0,29.8721,29.8774,29.8512,29.8564,49207.0
2015-11-10 11:55:00,56.94,56.95,56.91,56.94,16718.0,29.8512,29.8564,29.8354,29.8512,16718.0
2015-11-10 12:00:00,56.94,56.95,56.89,56.92,22945.0,29.8512,29.8564,29.8249,29.8407,22945.0
2015-11-10 12:05:00,56.93,56.96,56.91,56.95,38992.0,29.8459,29.8616,29.8354,29.8564,38992.0
2015-11-10 12:10:00,56.94,56.99,56.94,56.97,19657.0,29.8512,29.8774,29.8512,29.8669,19657.0
2015-11-10 12:15:00,56.97,56.98,56.94,56.97,26324.0,29.8669,29.8721,29.8512,29.8669,26324.0
2015-11-10 12:20:00,56.96,56.98,56.91,56.92,23625.0,29.8616,29.8721,29.8354,29.8407,23625.0
2015-11-10 12:25:00,56.92,56.93,56.89,56.92,30046.0,29.8407,29.8459,29.8249,29.8407,30046.0
2015-11-10 12:30:00,56.92,56.98,56.92,56.97,32616.0,29.8407,29.8721,29.8407,29.8669,32616.0
2015-11-10 12:35:00,56.96,57.03,56.95,57.02,22518.0,29.8616,29.8983,29.8564,29.8931,22518.0
2015-11-10 12:40:00,57.03,57.04,56.99,57.03,111294.0,29.8983,29.9036,29.8774,29.8983,111294.0
2015-11-10 12:45:00,57.02,57.02,56.96,56.96,20390.0,29.8931,29.8931,29.8616,29.8616,20390.0
2015-11-10 12:50:00,56.97,57.0,56.95,57.0,19957.0,29.8669,29.8826,29.8564,29.8826,19957.0
2015-11-10 12:55:00,57.0,57.0,56.96,56.98,20879.0,29.8826,29.8826,29.8616,29.8721,20879.0
2015-11-10 13:00:00,56.97,57.0,56.95,56.96,27072.0,29.8669,29.8826,29.8564,29.8616,27072.0
2015-11-10 13:05:00,56.96,56.97,56.88,56.89,86255.0,29.8616,29.8669,29.8197,29.8249,86255.0
2015-11-10 13:10:00,56.89,56.89,56.84,56.86,60067.0,29.8249,29.8249,29.7987,29.8092,60067.0
2015-11-10 13:15:00,56.86,56.89,56.82,56.87,42557.0,29.8092,29.8249,29.7882,29.8145,42557.0
2015-11-10 13:20:00,56.86,56.89,56.83,56.84,21213.0,29.8092,29.8249,29.7935,29.7987,21213.0
2015-11-10 13:25:00,56.84,56.89,56.83,56.86,170708.0,29.7987,29.8249,29.7935,29.8092,170708.0
2015-11-10 13:30:00,56.86,56.89,56.83,56.86,93454.0,29.8092,29.8249,29.7935,29.8092,93454.0
2015-11-10 13:35:00,56.86,56.87,56.81,56.84,43859.0,29.8092,29.8145,29.783,29.7987,43859.0
2015-11-10 13:40:00,56.85,56.87,56.8,56.86,55963.0,29.804,29.8145,29.7778,29.8092,55963.0
2015-11-10 13:45:00,56.87,56.89,56.84,56.85,22531.0,29.8145,29.8249,29.7987,29.804,22531.0
2015-11-10 13:50:00,56.84,56.95,56.84,56.92,34596.0,29.7987,29.8564,29.7987,29.8407,34596.0
2015-11-10 13:55:00,56.93,56.93,56.84,56.87,42860.0,29.8459,29.8459,29.7987,29.8145,42860.0
2015-11-10 14:00:00,56.86,56.95,56.84,56.94,78585.0,29.8092,29.8564,29.7987,29.8512,78585.0
2015-11-10 14:05:00,56.94,56.95,56.86,56.87,40722.0,29.8512,29.8564,29.8092,29.8145,40722.0
2015-11-10 14:10:00,56.87,56.91,56.85,56.87,41470.0,29.8145,29.8354,29.804,29.8145,41470.0
2015-11-10 14:15:00,56.88,56.9,56.8,56.8,48598.0,29.8197,29.8302,29.7778,29.7778,48598.0
2015-11-10 14:20:00,56.81,56.81,56.77,56.79,54657.0,29.783,29.783,29.762,29.7725,54657.0
2015-11-10 14:25:00,56.79,56.82,56.75,56.77,36550.0,29.7725,29.7882,29.7516,29.762,36550.0
2015-11-10 14:30:00,56.77,56.78,56.73,56.73,50024.0,29.762,29.7673,29.7411,29.7411,50024.0
2015-11-10 14:35:00,56.73,56.78,56.71,56.74,44206.0,29.7411,29.7673,29.7306,29.7463,44206.0
2015-11-10 14:40:00,56.75,56.84,56.73,56.82,51141.0,29.7516,29.7987,29.7411,29.7882,51141.0
2015-11-10 14:45:00,56.83,56.83,56.75,56.77,45428.0,29.7935,29.7935,29.7516,29.762,45428.0
2015-11-10 14:50:00,56.77,56.78,56.74,56.76,33425.0,29.762,29.7673,29.7463,29.7568,33425.0
2015-11-10 14:55:00,56.76,56.79,56.73,56.73,47347.0,29.7568,29.7725,29.7411,29.7411,47347.0
2015-11-10 15:00:00,56.73,56.76,56.71,56.71,56338.0,29.7411,29.7568,29.7306,29.7306,56338.0
2015-11-10 15:05:00,56.72,56.79,56.71,56.78,55841.0,29.7358,29.7725,29.7306,29.7673,55841.0
2015-11-10 15:10:00,56.78,56.82,56.76,56.77,39336.0,29.7673,29.7882,29.7568,29.762,39336.0
2015-11-10 15:15:00,56.77,56.8,56.75,56.76,48575.0,29.762,29.7778,29.7516,29.7568,48575.0
2015-11-10 15:20:00,56.76,56.76,56.73,56.75,47650.0,29.7568,29.7568,29.7411,29.7516,47650.0
2015-11-10 15:25:00,56.74,56.78,56.74,56.78,40262.0,29.7463,29.7673,29.7463,29.7673,40262.0
2015-11-10 15:30:00,56.78,56.8,56.74,56.76,64498.0,29.7673,29.7778,29.7463,29.7568,64498.0
2015-11-10 15:35:00,56.75,56.79,56.73,56.74,65012.0,29.7516,29.7725,29.7411,29.7463,65012.0
2015-11-10 15:40:00,56.75,56.82,56.74,56.8,57785.0,29.7516,29.7882,29.7463,29.7778,57785.0
2015-11-10 15:45:00,56.8,56.84,56.78,56.81,82569.0,29.7778,29.7987,29.7673,29.783,82569.0
2015-11-10 15:50:00,56.8,56.82,56.75,56.77,81506.0,29.7778,29.7882,29.7516,29.762,81506.0
2015-11-10 15:55:00,56.77,56.82,56.74,56.8,309657.0,29.762,29.7882,29.7463,29.7778,309657.0
2015-11-11 09:30:00,57.0,57.42,57.0,57.42,289926.0,29.8826,30.1028,29.8826,30.1028,289926.0
2015-11-11 09:35:00,57.41,57.58,57.39,57.56,100746.0,30.0976,30.1867,30.0871,30.1762,100746.0
2015-11-11 09:40:00,57.56,57.74,57.56,57.71,84582.0,30.1762,30.2706,30.1762,30.2548,84582.0
2015-11-11 09:45:00,57.71,57.71,57.55,57.59,97714.0,30.2548,30.2548,30.171,30.1919,97714.0
2015-11-11 09:50:00,57.59,57.66,57.52,57.52,65427.0,30.1919,30.2286,30.1552,30.1552,65427.0
2015-11-11 09:55:00,57.53,57.53,57.37,57.37,592916.0,30.1605,30.1605,30.0766,30.0766,592916.0
2015-11-11 10:00:00,57.38,57.44,57.38,57.42,42967.0,30.0818,30.1133,30.0818,30.1028,42967.0
2015-11-11 10:05:00,57.42,57.43,57.35,57.39,71540.0,30.1028,30.108,30.0661,30.0871,71540.0
2015-11-11 10:10:00,57.39,57.5,57.39,57.43,75924.0,30.0871,30.1447,30.0871,30.108,75924.0
2015-11-11 10:15:00,57.42,57.46,57.39,57.4,63203.0,30.1028,30.1238,30.0871,30.0923,63203.0
2015-11-11 10:20:00,57.4,57.52,57.39,57.51,51554.0,30.0923,30.1552,30.0871,30.15,51554.0
2015-11-11 10:25:00,57.51,57.51,57.41,57.44,178645.0,30.15,30.15,30.0976,30.1133,178645.0
2015-11-11 10:30:00,57.44,57.61,57.43,57.59,152508.0,30.1133,30.2024,30.108,30.1919,152508.0
2015-11-11 10:35:00,57.59,57.59,57.47,57.51,78176.0,30.1919,30.1919,30.129,30.15,78176.0
2015-11-11 10:40:00,57.5,57.51,57.43,57.46,48029.0,30.1447,30.15,30.108,30.1238,48029.0
2015-11-11 10:45:00,57.46,57.53,57.41,57.51,42218.0,30.1238,30.1605,30.0976,30.15,42218.0
2015-11-11 10:50:00,57.51,57.58,57.47,57.53,81382.0,30.15,30.1867,30.129,30.1605,81382.0
2015-11-11 10:55:00,57.53,57.56,57.47,57.52,87749.0,30.1605,30.1762,30.129,30.1552,87749.0
2015-11-11 11:00:00,57.52,57.52,57.46,57.46,61237.0,30.1552,30.1552,30.1238,30.1238,61237.0
2015-11-11 11:05:00,57.47,57.49,57.4,57.45,909123.0,30.129,30.1395,30.0923,30.1185,909123.0
2015-11-11 11:10:00,57.45,57.52,57.44,57.51,31780.0,30.1185,30.1552,30.1133,30.15,31780.0
2015-11-11 11:15:00,57.52,57.55,57.51,57.52,46024.0,30.1552,30.171,30.15,30.1552,46024.0
2015-11-11 11:20:00,57.52,57.59,57.52,57.53,88628.0,30.1552,30.1919,30.1552,30.1605,88628.0
2015-11-11 11:25:00,57.54,57.57,57.52,57.55,35059.0,30.1657,30.1814,30.1552,30.171,35059.0
2015-11-11 11:30:00,57.56,57.62,57.55,57.6,41382.0,30.1762,30.2077,30.171,30.1972,41382.0
2015-11-11 11:35:00,57.6,57.6,57.54,57.56,30556.0,30.1972,30.1972,30.1657,30.1762,30556.0
2015-11-11 11:40:00,57.56,57.6,57.56,57.59,25599.0,30.1762,30.1972,30.1762,30.1919,25599.0
2015-11-11 11:45:00,57.59,57.61,57.55,57.59,33561.0,30.1919,30.2024,30.171,30.1919,33561.0
2015-11-11 11:50:00,57.59,57.61,57.57,57.57,34616.0,30.1919,30.2024,30.1814,30.1814,34616.0
2015-11-11 11:55:00,57.57,57.61,57.55,57.58,29807.0,30.1814,30.2024,30.171,30.1867,29807.0
2015-11-11 12:00:00,57.58,57.59,57.57,57.59,8582.0,30.1867,30.1919,30.1814,30.1919,8582.0
2015-11-11 12:05:00,57.59,57.62,57.58,57.61,33192.0,30.1919,30.2077,30.1867,30.2024,33192.0
2015-11-11 12:10:00,57.61,57.62,57.6,57.62,13975.0,30.2024,30.2077,30.1972,30.2077,13975.0
2015-11-11 12:15:00,57.62,57.64,57.59,57.59,57317.0,30.2077,30.2181,30.1919,30.1919,57317.0
2015-11-11 12:20:00,57.59,57.59,57.54,57.54,72996.0,30.1919,30.1919,30.1657,30.1657,72996.0
2015-11-11 12:25:00,57.55,57.56,57.5,57.52,139386.0,30.171,30.1762,30.1447,30.1552,139386.0
2015-11-11 12:30:00,57.52,57.56,57.52,57.55,125065.0,30.1552,30.1762,30.1552,30.171,125065.0
2015-11-11 12:35:00,57.56,57.6,57.54,57.57,54290.0,30.1762,30.1972,30.1657,30.1814,54290.0
2015-11-11 12:40:00,57.57,57.57,57.53,57.54,69629.0,30.1814,30.1814,30.1605,30.1657,69629.0
2015-11-11 12:45:00,57.54,57.58,57.54,57.55,35299.0,30.1657,30.1867,30.1657,30.171,35299.0
2015-11-11 12:50:00,57.55,57.61,57.54,57.61,27000.0,30.171,30.2024,30.1657,30.2024,27000.0
2015-11-11 12:55:00,57.61,57.61,57.57,57.59,24381.0,30.2024,30.2024,30.1814,30.1919,24381.0
2015-11-11 13:00:00,57.6,57.61,57.55,57.56,17533.0,30.1972,30.2024,30.171,30.1762,17533.0
2015-11-11 13:05:00,57.56,57.59,57.5,57.55,48531.0,30.1762,30.1919,30.1447,30.171,48531.0
2015-11-11 13:10:00,57.54,57.55,57.5,57.55,28129.0,30.1657,30.171,30.1447,30.171,28129.0
2015-11-11 13:15:00,57.54,57.56,57.51,57.55,65045.0,30.1657,30.1762,30.15,30.171,65045.0
2015-11-11 13:20:00,57.56,57.61,57.55,57.55,36920.0,30.1762,30.2024,30.171,30.171,36920.0
2015-11-11 13:25:00,57.55,57.61,57.52,57.58,45791.0,30.171,30.2024,30.1552,30.1867,45791.0
2015-11-11 13:30:00,57.58,57.61,57.55,57.6,36323.0,30.1867,30.2024,30.171,30.1972,36323.0
2015-11-11 13:35:00,57.59,57.63,57.59,57.63,20820.0,30.1919,30.2129,30.1919,30.2129,20820.0
2015-11-11 13:40:00,57.63,57.7,57.62,57.69,42675.0,30.2129,30.2496,30.2077,30.2444,42675.0
2015-11-11 13:45:00,57.69,57.69,57.67,57.67,39260.0,30.2444,30.2444,30.2339,30.2339,39260.0
2015-11-11 13:50:00,57.67,57.69,57.64,57.68,38305.0,30.2339,30.2444,30.2181,30.2391,38305.0
2015-11-11 13:55:00,57.69,57.69,57.64,57.66,17515.0,30.2444,30.2444,30.2181,30.2286,17515.0
2015-11-11 14:00:00,57.65,57.68,57.61,57.64,27076.0,30.2234,30.2391,30.2024,30.2181,27076.0
2015-11-11 14:05:00,57.64,57.67,57.63,57.64,35006.0,30.2181,30.2339,30.2129,30.2181,35006.0
2015-11-11 14:10:00,57.64,57.68,57.62,57.66,35829.0,30.2181,30.2391,30.2077,30.2286,35829.0
2015-11-11 14:15:00,57.66,57.66,57.59,57.6,53775.0,30.2286,30.2286,30.1919,30.1972,53775.0
2015-11-11 14:20:00,57.6,57.6,57.56,57.57,26555.0,30.1972,30.1972,30.1762,30.1814,26555.0
2015-11-11 14:25:00,57.57,57.67,57.56,57.66,49479.0,30.1814,30.2339,30.1762,30.2286,49479.0
2015-11-11 14:30:00,57.66,57.66,57.59,57.59,182508.0,30.2286,30.2286,30.1919,30.1919,182508.0
2015-11-11 14:35:00,57.59,57.59,57.52,57.53,32862.0,30.1919,30.1919,30.1552,30.1605,32862.0
2015-11-11 14:40:00,57.53,57.54,57.44,57.45,42581.0,30.1605,30.1657,30.1133,30.1185,42581.0
2015-11-11 14:45:00,57.45,57.45,57.39,57.43,47385.0,30.1185,30.1185,30.0871,30.108,47385.0
2015-11-11 14:50:00,57.43,57.48,57.42,57.46,62443.0,30.108,30.1343,30.1028,30.1238,62443.0
2015-11-11 14:55:00,57.45,57.46,57.29,57.29,53804.0,30.1185,30.1238,30.0346,30.0346,53804.0
2015-11-11 15:00:00,57.29,57.32,57.25,57.28,68524.0,30.0346,30.0504,30.0137,30.0294,68524.0
2015-11-11 15:05:00,57.28,57.34,57.26,57.26,88710.0,30.0294,30.0609,30.0189,30.0189,88710.0
2015-11-11 15:10:00,57.26,57.31,57.24,57.27,62878.0,30.0189,30.0451,30.0084,30.0242,62878.0
2015-11-11 15:15:00,57.27,57.32,57.27,57.29,66758.0,30.0242,30.0504,30.0242,30.0346,66758.0
2015-11-11 15:20:00,57.29,57.33,57.25,57.27,56135.0,30.0346,30.0556,30.0137,30.0242,56135.0
2015-11-11 15:25:00,57.28,57.35,57.27,57.34,65036.0,30.0294,30.0661,30.0242,30.0609,65036.0
2015-11-11 15:30:00,57.34,57.37,57.31,57.32,47181.0,30.0609,30.0766,30.0451,30.0504,47181.0
2015-11-11 15:35:00,57.33,57.33,57.28,57.3,99046.0,30.0556,30.0556,30.0294,30.0399,99046.0
2015-11-11 15:40:00,57.31,57.36,57.29,57.3,145890.0,30.0451,30.0713,30.0346,30.0399,145890.0
2015-11-11 15:45:00,57.3,57.31,57.22,57.23,86557.0,30.0399,30.0451,29.998,30.0032,86557.0
2015-11-11 15:50:00,57.23,57.29,57.21,57.26,103753.0,30.0032,30.0346,29.9927,30.0189,103753.0
2015-11-11 15:55:00,57.27,57.27,57.17,57.21,386877.0,30.0242,30.0242,29.9717,29.9927,386877.0
2015-11-12 09:30:00,57.15,57.26,57.1,57.16,162653.0,29.9613,30.0189,29.935,29.9665,162653.0
2015-11-12 09:35:00,57.19,57.4,57.17,57.35,54679.0,29.9822,30.0923,29.9717,30.0661,54679.0
2015-11-12 09:40:00,57.35,57.35,57.0,57.02,42757.0,30.0661,30.0661,29.8826,29.8931,42757.0
2015-11-12 09:45:00,57.02,57.07,56.87,56.91,57293.0,29.8931,29.9193,29.8145,29.8354,57293.0
2015-11-12 09:50:00,56.9,56.91,56.79,56.8,56041.0,29.8302,29.8354,29.7725,29.7778,56041.0
2015-11-12 09:55:00,56.8,56.89,56.75,56.86,34881.0,29.7778,29.8249,29.7516,29.8092,34881.0
2015-11-12 10:00:00,56.87,56.88,56.67,56.67,58051.0,29.8145,29.8197,29.7096,29.7096,58051.0
2015-11-12 10:05:00,56.67,56.73,56.63,56.69,46746.0,29.7096,29.7411,29.6886,29.7201,46746.0
2015-11-12 10:10:00,56.69,56.73,56.62,56.64,63557.0,29.7201,29.7411,29.6834,29.6939,63557.0
2015-11-12 10:15:00,56.65,56.73,56.62,56.69,36725.0,29.6991,29.7411,29.6834,29.7201,36725.0
2015-11-12 10:20:00,56.69,56.7,56.62,56.64,46109.0,29.7201,29.7253,29.6834,29.6939,46109.0
2015-11-12 10:25:00,56.64,56.72,56.63,56.7,35035.0,29.6939,29.7358,29.6886,29.7253,35035.0
2015-11-12 10:30:00,56.69,56.71,56.63,56.71,45911.0,29.7201,29.7306,29.6886,29.7306,45911.0
2015-11-12 10:35:00,56.7,56.73,56.61,56.73,50139.0,29.7253,29.7411,29.6782,29.7411,50139.0
2015-11-12 10:40:00,56.74,56.82,56.73,56.8,22570.0,29.7463,29.7882,29.7411,29.7778,22570.0
2015-11-12 10:45:00,56.81,56.85,56.73,56.75,23562.0,29.783,29.804,29.7411,29.7516,23562.0
2015-11-12 10:50:00,56.75,56.82,56.74,56.82,27821.0,29.7516,29.7882,29.7463,29.7882,27821.0
2015-11-12 10:55:00,56.83,56.94,56.83,56.9,32119.0,29.7935,29.8512,29.7935,29.8302,32119.0
2015-11-12 11:00:00,56.89,56.93,56.85,56.89,36433.0,29.8249,29.8459,29.804,29.8249,36433.0
2015-11-12 11:05:00,56.89,56.89,56.79,56.8,176435.0,29.8249,29.8249,29.7725,29.7778,176435.0
2015-11-12 11:10:00,56.8,56.82,56.75,56.76,50545.0,29.7778,29.7882,29.7516,29.7568,50545.0
2015-11-12 11:15:00,56.77,56.82,56.71,56.81,41059.0,29.762,29.7882,29.7306,29.783,41059.0
2015-11-12 11:20:00,56.81,56.81,56.72,56.76,41692.0,29.783,29.783,29.7358,29.7568,41692.0
2015-11-12 11:25:00,56.76,56.78,56.7,56.73,36905.0,29.7568,29.7673,29.7253,29.7411,36905.0
2015-11-12 11:30:00,56.73,56.76,56.67,56.72,35094.0,29.7411,29.7568,29.7096,29.7358,35094.0
2015-11-12 11:35:00,56.72,56.8,56.71,56.8,23468.0,29.7358,29.7778,29.7306,29.7778,23468.0
2015-11-12 11:40:00,56.8,56.83,56.77,56.77,27462.0,29.7778,29.7935,29.762,29.762,27462.0
2015-11-12 11:45:00,56.78,56.81,56.75,56.79,24882.0,29.7673,29.783,29.7516,29.7725,24882.0
2015-11-12 11:50:00,56.79,56.8,56.71,56.74,26229.0,29.7725,29.7778,29.7306,29.7463,26229.0
2015-11-12 11:55:00,56.74,56.8,56.7,56.79,24556.0,29.7463,29.7778,29.7253,29.7725,24556.0
2015-11-12 12:00:00,56.79,56.84,56.78,56.8,16018.0,29.7725,29.7987,29.7673,29.7778,16018.0
2015-11-12 12:05:00,56.8,56.82,56.72,56.72,39060.0,29.7778,29.7882,29.7358,29.7358,39060.0
2015-11-12 12:10:00,56.72,56.72,56.62,56.65,53828.0,29.7358,29.7358,29.6834,29.6991,53828.0
2015-11-12 12:15:00,56.65,56.66,56.61,56.62,21185.0,29.6991,29.7044,29.6782,29.6834,21185.0
2015-11-12 12:20:00,56.63,56.64,56.6,56.61,31951.0,29.6886,29.6939,29.6729,29.6782,31951.0
2015-11-12 12:25:00,56.61,56.66,56.6,56.65,20121.0,29.6782,29.7044,29.6729,29.6991,20121.0
2015-11-12 12:30:00,56.65,56.7,56.64,56.67,18666.0,29.6991,29.7253,29.6939,29.7096,18666.0
2015-11-12 12:35:00,56.67,56.67,56.59,56.6,23312.0,29.7096,29.7096,29.6677,29.6729,23312.0
2015-11-12 12:40:00,56.61,56.65,56.6,56.63,27640.0,29.6782,29.6991,29.6729,29.6886,27640.0
2015-11-12 12:45:00,56.63,56.64,56.6,56.63,43282.0,29.6886,29.6939,29.6729,29.6886,43282.0
2015-11-12 12:50:00,56.63,56.67,56.62,56.64,33443.0,29.6886,29.7096,29.6834,29.6939,33443.0
2015-11-12 12:55:00,56.64,56.75,56.63,56.69,56428.0,29.6939,29.7516,29.6886,29.7201,56428.0
2015-11-12 13:00:00,56.69,56.77,56.69,56.7,37018.0,29.7201,29.762,29.7201,29.7253,37018.0
2015-11-12 13:05:00,56.7,56.73,56.66,56.66,27587.0,29.7253,29.7411,29.7044,29.7044,27587.0
2015-11-12 13:10:00,56.67,56.74,56.66,56.72,22344.0,29.7096,29.7463,29.7044,29.7358,22344.0
2015-11-12 13:15:00,56.72,56.77,56.72,56.73,39150.0,29.7358,29.762,29.7358,29.7411,39150.0
2015-11-12 13:20:00,56.74,56.75,56.62,56.69,46115.0,29.7463,29.7516,29.6834,29.7201,46115.0
2015-11-12 13:25:00,56.69,56.72,56.65,56.72,28864.0,29.7201,29.7358,29.6991,29.7358,28864.0
2015-11-12 13:30:00,56.72,56.77,56.69,56.7,126270.0,29.7358,29.762,29.7201,29.7253,126270.0
2015-11-12 13:35:00,56.71,56.73,56.69,56.73,38624.0,29.7306,29.7411,29.7201,29.7411,38624.0
2015-11-12 13:40:00,56.75,56.75,56.71,56.72,23962.0,29.7516,29.7516,29.7306,29.7358,23962.0
2015-11-12 13:45:00,56.72,56.75,56.64,56.75,28617.0,29.7358,29.7516,29.6939,29.7516,28617.0
2015-11-12 13:50:00,56.75,56.77,56.73,56.77,36570.0,29.7516,29.762,29.7411,29.762,36570.0
2015-11-12 13:55:00,56.77,56.83,56.77,56.79,69658.0,29.762,29.7935,29.762,29.7725,69658.0
2015-11-12 14:00:00,56.79,56.84,56.76,56.78,85423.0,29.7725,29.7987,29.7568,29.7673,85423.0
2015-11-12 14:05:00,56.77,56.83,56.74,56.8,89393.0,29.762,29.7935,29.7463,29.7778,89393.0
2015-11-12 14:10:00,56.79,56.8,56.75,56.78,29909.0,29.7725,29.7778,29.7516,29.7673,29909.0
2015-11-12 14:15:00,56.79,56.79,56.74,56.77,35077.0,29.7725,29.7725,29.7463,29.762,35077.0
2015-11-12 14:20:00,56.78,56.81,56.72,56.78,66313.0,29.7673,29.783,29.7358,29.7673,66313.0
2015-11-12 14:25:00,56.78,56.95,56.77,56.95,47729.0,29.7673,29.8564,29.762,29.8564,47729.0
2015-11-12 14:30:00,56.95,56.95,56.88,56.92,43434.0,29.8564,29.8564,29.8197,29.8407,43434.0
2015-11-12 14:35:00,56.93,56.98,56.92,56.97,45683.0,29.8459,29.8721,29.8407,29.8669,45683.0
2015-11-12 14:40:00,56.98,57.0,56.92,56.97,34776.0,29.8721,29.8826,29.8407,29.8669,34776.0
2015-11-12 14:45:00,56.97,56.99,56.94,56.97,51032.0,29.8669,29.8774,29.8512,29.8669,51032.0
2015-11-12 14:50:00,56.97,56.97,56.87,56.87,90373.0,29.8669,29.8669,29.8145,29.8145,90373.0
2015-11-12 14:55:00,56.88,57.01,56.86,57.0,67798.0,29.8197,29.8879,29.8092,29.8826,67798.0
2015-11-12 15:00:00,57.0,57.04,56.97,57.01,125590.0,29.8826,29.9036,29.8669,29.8879,125590.0
2015-11-12 15:05:00,57.01,57.02,56.96,57.0,62467.0,29.8879,29.8931,29.8616,29.8826,62467.0
2015-11-12 15:10:00,56.99,57.03,56.97,57.02,97899.0,29.8774,29.8983,29.8669,29.8931,97899.0
2015-11-12 15:15:00,57.01,57.02,56.98,57.01,52199.0,29.8879,29.8931,29.8721,29.8879,52199.0
2015-11-12 15:20:00,57.0,57.01,56.94,56.96,73521.0,29.8826,29.8879,29.8512,29.8616,73521.0
2015-11-12 15:25:00,56.95,57.0,56.92,56.95,54743.0,29.8564,29.8826,29.8407,29.8564,54743.0
2015-11-12 15:30:00,56.94,56.96,56.91,56.92,75194.0,29.8512,29.8616,29.8354,29.8407,75194.0
2015-11-12 15:35:00,56.92,56.94,56.87,56.89,104856.0,29.8407,29.8512,29.8145,29.8249,104856.0
2015-11-12 15:40:00,56.9,56.91,56.82,56.86,182030.0,29.8302,29.8354,29.7882,29.8092,182030.0
2015-11-12 15:45:00,56.85,56.89,56.82,56.85,86804.0,29.804,29.8249,29.7882,29.804,86804.0
2015-11-12 15:50:00,56.84,56.89,56.82,56.83,100778.0,29.7987,29.8249,29.7882,29.7935,100778.0
2015-11-12 15:55:00,56.82,56.86,56.76,56.77,243401.0,29.7882,29.8092,29.7568,29.762,243401.0
2015-11-13 09:30:00,56.76,57.04,56.56,56.86,103094.0,29.7568,29.9036,29.6519,29.8092,103094.0
2015-11-13 09:35:00,56.85,56.98,56.8,56.82,52438.0,29.804,29.8721,29.7778,29.7882,52438.0
2015-11-13 09:40:00,56.82,56.86,56.77,56.78,43353.0,29.7882,29.8092,29.762,29.7673,43353.0
2015-11-13 09:45:00,56.8,56.86,56.75,56.78,47673.0,29.7778,29.8092,29.7516,29.7673,47673.0
2015-11-13 09:50:00,56.79,57.04,56.79,56.95,74835.0,29.7725,29.9036,29.7725,29.8564,74835.0
2015-11-13 09:55:00,56.94,57.0,56.86,56.89,54505.0,29.8512,29.8826,29.8092,29.8249,54505.0
2015-11-13 10:00:00,56.88,57.01,56.82,57.01,58152.0,29.8197,29.8879,29.7882,29.8879,58152.0
2015-11-13 10:05:00,57.01,57.02,56.8,56.85,65406.0,29.8879,29.8931,29.7778,29.804,65406.0
2015-11-13 10:10:00,56.85,56.88,56.76,56.76,54838.0,29.804,29.8197,29.7568,29.7568,54838.0
2015-11-13 10:15:00,56.75,56.76,56.58,56.69,124005.0,29.7516,29.7568,29.6624,29.7201,124005.0
2015-11-13 10:20:00,56.7,56.73,56.64,56.67,64099.0,29.7253,29.7411,29.6939,29.7096,64099.0
2015-11-13 10:25:00,56.67,56.69,56.59,56.59,51656.0,29.7096,29.7201,29.6677,29.6677,51656.0
2015-11-13 10:30:00,56.61,56.7,56.58,56.65,52578.0,29.6782,29.7253,29.6624,29.6991,52578.0
2015-11-13 10:35:00,56.64,56.74,56.62,56.73,45171.0,29.6939,29.7463,29.6834,29.7411,45171.0
2015-11-13 10:40:00,56.73,56.75,56.64,56.65,40294.0,29.7411,29.7516,29.6939,29.6991,40294.0
2015-11-13 10:45:00,56.64,56.71,56.61,56.7,26594.0,29.6939,29.7306,29.6782,29.7253,26594.0
2015-11-13 10:50:00,56.69,56.69,56.53,56.59,79518.0,29.7201,29.7201,29.6362,29.6677,79518.0
2015-11-13 10:55:00,56.58,56.58,56.46,56.47,51418.0,29.6624,29.6624,29.5995,29.6048,51418.0
2015-11-13 11:00:00,56.46,56.53,56.43,56.53,39091.0,29.5995,29.6362,29.5838,29.6362,39091.0
2015-11-13 11:05:00,56.52,56.56,56.5,56.56,40215.0,29.631,29.6519,29.6205,29.6519,40215.0
2015-11-13 11:10:00,56.57,56.6,56.54,56.55,34671.0,29.6572,29.6729,29.6415,29.6467,34671.0
2015-11-13 11:15:00,56.55,56.55,56.46,56.49,19104.0,29.6467,29.6467,29.5995,29.6152,19104.0
2015-11-13 11:20:00,56.5,56.56,56.47,56.54,41016.0,29.6205,29.6519,29.6048,29.6415,41016.0
2015-11-13 11:25:00,56.55,56.57,56.46,56.48,37300.0,29.6467,29.6572,29.5995,29.61,37300.0
2015-11-13 11:30:00,56.48,56.55,56.44,56.55,17459.0,29.61,29.6467,29.589,29.6467,17459.0
2015-11-13 11:35:00,56.56,56.56,56.48,56.48,21563.0,29.6519,29.6519,29.61,29.61,21563.0
2015-11-13 11:40:00,56.49,56.54,56.48,56.51,12720.0,29.6152,29.6415,29.61,29.6257,12720.0
2015-11-13 11:45:00,56.5,56.53,56.48,56.48,14926.0,29.6205,29.6362,29.61,29.61,14926.0
2015-11-13 11:50:00,56.48,56.56,56.47,56.49,38225.0,29.61,29.6519,29.6048,29.6152,38225.0
2015-11-13 11:55:00,56.48,56.52,56.48,56.5,17999.0,29.61,29.631,29.61,29.6205,17999.0
2015-11-13 12:00:00,56.5,56.51,56.46,56.49,16413.0,29.6205,29.6257,29.5995,29.6152,16413.0
2015-11-13 12:05:00,56.49,56.52,56.47,56.52,23137.0,29.6152,29.631,29.6048,29.631,23137.0
2015-11-13 12:10:00,56.52,56.58,56.52,56.56,14598.0,29.631,29.6624,29.631,29.6519,14598.0
2015-11-13 12:15:00,56.57,56.64,56.57,56.62,25235.0,29.6572,29.6939,29.6572,29.6834,25235.0
2015-11-13 12:20:00,56.62,56.67,56.62,56.63,14424.0,29.6834,29.7096,29.6834,29.6886,14424.0
2015-11-13 12:25:00,56.63,56.64,56.53,56.54,26853.0,29.6886,29.6939,29.6362,29.6415,26853.0
2015-11-13 12:30:00,56.54,56.55,56.5,56.51,25061.0,29.6415,29.6467,29.6205,29.6257,25061.0
2015-11-13 12:35:00,56.51,56.51,56.46,56.47,21203.0,29.6257,29.6257,29.5995,29.6048,21203.0
2015-11-13 12:40:00,56.48,56.49,56.43,56.45,32463.0,29.61,29.6152,29.5838,29.5943,32463.0
2015-11-13 12:45:00,56.44,56.45,56.4,56.41,27908.0,29.589,29.5943,29.5681,29.5733,27908.0
2015-11-13 12:50:00,56.41,56.44,56.39,56.4,29074.0,29.5733,29.589,29.5628,29.5681,29074.0
2015-11-13 12:55:00,56.39,56.42,56.39,56.42,20803.0,29.5628,29.5785,29.5628,29.5785,20803.0
2015-11-13 13:00:00,56.43,56.49,56.42,56.49,18316.0,29.5838,29.6152,29.5785,29.6152,18316.0
2015-11-13 13:05:00,56.48,56.5,56.42,56.44,15561.0,29.61,29.6205,29.5785,29.589,15561.0
2015-11-13 13:10:00,56.45,56.47,56.43,56.44,29327.0,29.5943,29.6048,29.5838,29.589,29327.0
2015-11-13 13:15:00,56.45,56.51,56.43,56.49,23028.0,29.5943,29.6257,29.5838,29.6152,23028.0
2015-11-13 13:20:00,56.49,56.53,56.47,56.52,23154.0,29.6152,29.6362,29.6048,29.631,23154.0
2015-11-13 13:25:00,56.53,56.54,56.45,56.45,50138.0,29.6362,29.6415,29.5943,29.5943,50138.0
2015-11-13 13:30:00,56.45,56.54,56.45,56.51,43773.0,29.5943,29.6415,29.5943,29.6257,43773.0
2015-11-13 13:35:00,56.51,56.52,56.42,56.49,31767.0,29.6257,29.631,29.5785,29.6152,31767.0
2015-11-13 13:40:00,56.5,56.51,56.45,56.46,36283.0,29.6205,29.6257,29.5943,29.5995,36283.0
2015-11-13 13:45:00,56.46,56.51,56.41,56.41,32745.0,29.5995,29.6257,29.5733,29.5733,32745.0
2015-11-13 13:50:00,56.41,56.44,56.39,56.41,31946.0,29.5733,29.589,29.5628,29.5733,31946.0
2015-11-13 13:55:00,56.41,56.44,56.4,56.42,28168.0,29.5733,29.589,29.5681,29.5785,28168.0
2015-11-13 14:00:00,56.43,56.44,56.41,56.42,15450.0,29.5838,29.589,29.5733,29.5785,15450.0
2015-11-13 14:05:00,56.42,56.46,56.39,56.39,26660.0,29.5785,29.5995,29.5628,29.5628,26660.0
2015-11-13 14:10:00,56.39,56.48,56.37,56.48,26973.0,29.5628,29.61,29.5523,29.61,26973.0
2015-11-13 14:15:00,56.48,56.57,56.46,56.54,23932.0,29.61,29.6572,29.5995,29.6415,23932.0
2015-11-13 14:20:00,56.54,56.56,56.51,56.54,27809.0,29.6415,29.6519,29.6257,29.6415,27809.0
2015-11-13 14:25:00,56.55,56.55,56.5,56.51,15916.0,29.6467,29.6467,29.6205,29.6257,15916.0
2015-11-13 14:30:00,56.51,56.53,56.48,56.51,37565.0,29.6257,29.6362,29.61,29.6257,37565.0
2015-11-13 14:35:00,56.5,56.51,56.43,56.44,34247.0,29.6205,29.6257,29.5838,29.589,34247.0
2015-11-13 14:40:00,56.45,56.45,56.39,56.41,37254.0,29.5943,29.5943,29.5628,29.5733,37254.0
2015-11-13 14:45:00,56.41,56.43,56.37,56.4,36518.0,29.5733,29.5838,29.5523,29.5681,36518.0
2015-11-13 14:50:00,56.41,56.43,56.33,56.34,56095.0,29.5733,29.5838,29.5314,29.5366,56095.0
2015-11-13 14:55:00,56.35,56.41,56.34,56.4,22578.0,29.5418,29.5733,29.5366,29.5681,22578.0
2015-11-13 15:00:00,56.41,56.45,56.39,56.45,27417.0,29.5733,29.5943,29.5628,29.5943,27417.0
2015-11-13 15:05:00,56.44,56.45,56.4,56.43,25785.0,29.589,29.5943,29.5681,29.5838,25785.0
2015-11-13 15:10:00,56.43,56.47,56.41,56.45,33956.0,29.5838,29.6048,29.5733,29.5943,33956.0
2015-11-13 15:15:00,56.45,56.46,56.39,56.41,43145.0,29.5943,29.5995,29.5628,29.5733,43145.0
2015-11-13 15:20:00,56.41,56.43,56.37,56.42,37568.0,29.5733,29.5838,29.5523,29.5785,37568.0
2015-11-13 15:25:00,56.42,56.42,56.31,56.32,65180.0,29.5785,29.5785,29.5209,29.5261,65180.0
2015-11-13 15:30:00,56.33,56.4,56.27,56.3,64372.0,29.5314,29.5681,29.4999,29.5156,64372.0
2015-11-13 15:35:00,56.31,56.43,56.3,56.39,84607.0,29.5209,29.5838,29.5156,29.5628,84607.0
2015-11-13 15:40:00,56.38,56.46,56.34,56.36,131923.0,29.5576,29.5995,29.5366,29.5471,131923.0
2015-11-13 15:45:00,56.36,56.42,56.35,56.38,108959.0,29.5471,29.5785,29.5418,29.5576,108959.0
2015-11-13 15:50:00,56.38,56.39,56.29,56.3,128556.0,29.5576,29.5628,29.5104,29.5156,128556.0
2015-11-13 15:55:00,56.29,56.32,56.26,56.29,257225.0,29.5104,29.5261,29.4947,29.5104,257225.0
2015-11-16 09:30:00,56.28,56.51,56.25,56.43,163230.0,29.5052,29.6257,29.4894,29.5838,163230.0
2015-11-16 09:35:00,56.43,56.68,56.43,56.68,64870.0,29.5838,29.7149,29.5838,29.7149,64870.0
2015-11-16 09:40:00,56.73,56.84,56.71,56.79,75459.0,29.7411,29.7987,29.7306,29.7725,75459.0
2015-11-16 09:45:00,56.79,56.92,56.73,56.73,87713.0,29.7725,29.8407,29.7411,29.7411,87713.0
2015-11-16 09:50:00,56.73,56.79,56.65,56.68,114370.0,29.7411,29.7725,29.6991,29.7149,114370.0
2015-11-16 09:55:00,56.67,56.71,56.58,56.63,62771.0,29.7096,29.7306,29.6624,29.6886,62771.0
2015-11-16 10:00:00,56.65,56.65,56.52,56.56,301237.0,29.6991,29.6991,29.631,29.6519,301237.0
2015-11-16 10:05:00,56.56,56.61,56.5,56.51,70704.0,29.6519,29.6782,29.6205,29.6257,70704.0
2015-11-16 10:10:00,56.5,56.58,56.47,56.55,63854.0,29.6205,29.6624,29.6048,29.6467,63854.0
2015-11-16 10:15:00,56.54,56.57,56.48,56.54,42738.0,29.6415,29.6572,29.61,29.6415,42738.0
2015-11-16 10:20:00,56.54,56.57,56.47,56.56,47139.0,29.6415,29.6572,29.6048,29.6519,47139.0
2015-11-16 10:25:00,56.57,56.57,56.5,56.54,37186.0,29.6572,29.6572,29.6205,29.6415,37186.0
2015-11-16 10:30:00,56.54,56.58,56.53,56.57,29635.0,29.6415,29.6624,29.6362,29.6572,29635.0
2015-11-16 10:35:00,56.57,56.58,56.52,56.56,74612.0,29.6572,29.6624,29.631,29.6519,74612.0
2015-11-16 10:40:00,56.56,56.57,56.47,56.49,40339.0,29.6519,29.6572,29.6048,29.6152,40339.0
2015-11-16 10:45:00,56.49,56.55,56.49,56.51,32819.0,29.6152,29.6467,29.6152,29.6257,32819.0
2015-11-16 10:50:00,56.5,56.51,56.45,56.47,27980.0,29.6205,29.6257,29.5943,29.6048,27980.0
2015-11-16 10:55:00,56.48,56.53,56.45,56.52,31596.0,29.61,29.6362,29.5943,29.631,31596.0
2015-11-16 11:00:00,56.52,56.59,56.5,56.5,51065.0,29.631,29.6677,29.6205,29.6205,51065.0
2015-11-16 11:05:00,56.51,56.56,56.5,56.51,22384.0,29.6257,29.6519,29.6205,29.6257,22384.0
2015-11-16 11:10:00,56.51,56.61,56.51,56.57,37338.0,29.6257,29.6782,29.6257,29.6572,37338.0
2015-11-16 11:15:00,56.58,56.59,56.51,56.54,26568.0,29.6624,29.6677,29.6257,29.6415,26568.0
2015-11-16 11:20:00,56.54,56.56,56.46,56.5,29554.0,29.6415,29.6519,29.5995,29.6205,29554.0
2015-11-16 11:25:00,56.5,56.55,56.46,56.5,27077.0,29.6205,29.6467,29.5995,29.6205,27077.0
2015-11-16 11:30:00,56.49,56.59,56.49,56.57,40730.0,29.6152,29.6677,29.6152,29.6572,40730.0
2015-11-16 11:35:00,56.57,56.6,56.56,56.57,51295.0,29.6572,29.6729,29.6519,29.6572,51295.0
2015-11-16 11:40:00,56.57,56.6,56.54,56.54,65278.0,29.6572,29.6729,29.6415,29.6415,65278.0
2015-11-16 11:45:00,56.54,56.63,56.54,56.55,34179.0,29.6415,29.6886,29.6415,29.6467,34179.0
2015-11-16 11:50:00,56.54,56.62,56.54,56.62,36463.0,29.6415,29.6834,29.6415,29.6834,36463.0
2015-11-16 11:55:00,56.62,56.62,56.51,56.54,26096.0,29.6834,29.6834,29.6257,29.6415,26096.0
2015-11-16 12:00:00,56.55,56.59,56.54,56.58,31141.0,29.6467,29.6677,29.6415,29.6624,31141.0
2015-11-16 12:05:00,56.59,56.61,56.54,56.58,63986.0,29.6677,29.6782,29.6415,29.6624,63986.0
2015-11-16 12:10:00,56.58,56.59,56.47,56.49,33484.0,29.6624,29.6677,29.6048,29.6152,33484.0
2015-11-16 12:15:00,56.49,56.52,56.47,56.5,14102.0,29.6152,29.631,29.6048,29.6205,14102.0
2015-11-16 12:20:00,56.51,56.6,56.5,56.59,40523.0,29.6257,29.6729,29.6205,29.6677,40523.0
2015-11-16 12:25:00,56.6,56.6,56.55,56.57,15098.0,29.6729,29.6729,29.6467,29.6572,15098.0
2015-11-16 12:30:00,56.57,56.63,56.56,56.58,41813.0,29.6572,29.6886,29.6519,29.6624,41813.0
2015-11-16 12:35:00,56.58,56.62,56.52,56.52,33543.0,29.6624,29.6834,29.631,29.631,33543.0
2015-11-16 12:40:00,56.53,56.54,56.49,56.52,32003.0,29.6362,29.6415,29.6152,29.631,32003.0
2015-11-16 12:45:00,56.52,56.54,56.5,56.51,27219.0,29.631,29.6415,29.6205,29.6257,27219.0
2015-11-16 12:50:00,56.5,56.52,56.46,56.46,17186.0,29.6205,29.631,29.5995,29.5995,17186.0
2015-11-16 12:55:00,56.46,56.47,56.41,56.46,36545.0,29.5995,29.6048,29.5733,29.5995,36545.0
2015-11-16 13:00:00,56.47,56.55,56.47,56.55,13677.0,29.6048,29.6467,29.6048,29.6467,13677.0
2015-11-16 13:05:00,56.55,56.58,56.5,56.53,36710.0,29.6467,29.6624,29.6205,29.6362,36710.0
2015-11-16 13:10:00,56.53,56.59,56.51,56.53,24697.0,29.6362,29.6677,29.6257,29.6362,24697.0
2015-11-16 13:15:00,56.53,56.57,56.52,56.56,18931.0,29.6362,29.6572,29.631,29.6519,18931.0
2015-11-16 13:20:00,56.57,56.58,56.53,56.55,30977.0,29.6572,29.6624,29.6362,29.6467,30977.0
2015-11-16 13:25:00,56.55,56.55,56.48,56.49,78369.0,29.6467,29.6467,29.61,29.6152,78369.0
2015-11-16 13:30:00,56.49,56.54,56.49,56.54,18137.0,29.6152,29.6415,29.6152,29.6415,18137.0
2015-11-16 13:35:00,56.54,56.56,56.5,56.51,20849.0,29.6415,29.6519,29.6205,29.6257,20849.0
2015-11-16 13:40:00,56.5,56.51,56.47,56.51,25259.0,29.6205,29.6257,29.6048,29.6257,25259.0
2015-11-16 13:45:00,56.51,56.58,56.51,56.52,39468.0,29.6257,29.6624,29.6257,29.631,39468.0
2015-11-16 13:50:00,56.51,56.56,56.49,56.55,60047.0,29.6257,29.6519,29.6152,29.6467,60047.0
2015-11-16 13:55:00,56.55,56.56,56.5,56.55,16501.0,29.6467,29.6519,29.6205,29.6467,16501.0
2015-11-16 14:00:00,56.55,56.58,56.5,56.52,47930.0,29.6467,29.6624,29.6205,29.631,47930.0
2015-11-16 14:05:00,56.51,56.51,56.44,56.46,20581.0,29.6257,29.6257,29.589,29.5995,20581.0
2015-11-16 14:10:00,56.47,56.55,56.46,56.54,22771.0,29.6048,29.6467,29.5995,29.6415,22771.0
2015-11-16 14:15:00,56.55,56.56,56.48,56.49,39686.0,29.6467,29.6519,29.61,29.6152,39686.0
2015-11-16 14:20:00,56.49,56.52,56.48,56.51,43155.0,29.6152,29.631,29.61,29.6257,43155.0
2015-11-16 14:25:00,56.52,56.55,56.46,56.55,53126.0,29.631,29.6467,29.5995,29.6467,53126.0
2015-11-16 14:30:00,56.55,56.57,56.54,56.57,39417.0,29.6467,29.6572,29.6415,29.6572,39417.0
2015-11-16 14:35:00,56.58,56.59,56.55,56.58,36867.0,29.6624,29.6677,29.6467,29.6624,36867.0
2015-11-16 14:40:00,56.57,56.62,56.54,56.55,73957.0,29.6572,29.6834,29.6415,29.6467,73957.0
2015-11-16 14:45:00,56.55,56.59,56.53,56.55,34390.0,29.6467,29.6677,29.6362,29.6467,34390.0
2015-11-16 14:50:00,56.55,56.57,56.51,56.53,29851.0,29.6467,29.6572,29.6257,29.6362,29851.0
2015-11-16 14:55:00,56.53,56.56,56.51,56.55,52963.0,29.6362,29.6519,29.6257,29.6467,52963.0
2015-11-16 15:00:00,56.55,56.62,56.54,56.6,81488.0,29.6467,29.6834,29.6415,29.6729,81488.0
2015-11-16 15:05:00,56.59,56.62,56.56,56.61,98116.0,29.6677,29.6834,29.6519,29.6782,98116.0
2015-11-16 15:10:00,56.61,56.63,56.58,56.61,34360.0,29.6782,29.6886,29.6624,29.6782,34360.0
2015-11-16 15:15:00,56.62,56.66,56.6,56.61,74487.0,29.6834,29.7044,29.6729,29.6782,74487.0
2015-11-16 15:20:00,56.61,56.67,56.59,56.67,61269.0,29.6782,29.7096,29.6677,29.7096,61269.0
2015-11-16 15:25:00,56.67,56.71,56.65,56.68,59403.0,29.7096,29.7306,29.6991,29.7149,59403.0
2015-11-16 15:30:00,56.68,56.71,56.65,56.69,64495.0,29.7149,29.7306,29.6991,29.7201,64495.0
2015-11-16 15:35:00,56.69,56.75,56.68,56.68,77992.0,29.7201,29.7516,29.7149,29.7149,77992.0
2015-11-16 15:40:00,56.68,56.69,56.59,56.6,62532.0,29.7149,29.7201,29.6677,29.6729,62532.0
2015-11-16 15:45:00,56.61,56.68,56.6,56.63,83801.0,29.6782,29.7149,29.6729,29.6886,83801.0
2015-11-16 15:50:00,56.63,56.66,56.58,56.62,124506.0,29.6886,29.7044,29.6624,29.6834,124506.0
2015-11-16 15:55:00,56.63,56.79,56.62,56.77,365212.0,29.6886,29.7725,29.6834,29.762,365212.0
2015-11-17 09:30:00,56.85,56.94,56.7,56.76,157926.0,29.804,29.8512,29.7253,29.7568,157926.0
2015-11-17 09:35:00,56.76,56.92,56.71,56.89,44299.0,29.7568,29.8407,29.7306,29.8249,44299.0
2015-11-17 09:40:00,56.91,57.1,56.9,57.0,48904.0,29.8354,29.935,29.8302,29.8826,48904.0
2015-11-17 09:45:00,56.99,56.99,56.79,56.89,37862.0,29.8774,29.8774,29.7725,29.8249,37862.0
2015-11-17 09:50:00,56.9,57.0,56.85,56.9,36294.0,29.8302,29.8826,29.804,29.8302,36294.0
2015-11-17 09:55:00,56.91,56.92,56.74,56.79,62145.0,29.8354,29.8407,29.7463,29.7725,62145.0
2015-11-17 10:00:00,56.8,56.95,56.8,56.95,34648.0,29.7778,29.8564,29.7778,29.8564,34648.0
2015-11-17 10:05:00,56.95,57.02,56.94,56.95,41275.0,29.8564,29.8931,29.8512,29.8564,41275.0
2015-11-17 10:10:00,56.96,56.96,56.89,56.93,27919.0,29.8616,29.8616,29.8249,29.8459,27919.0
2015-11-17 10:15:00,56.95,56.97,56.86,56.89,34899.0,29.8564,29.8669,29.8092,29.8249,34899.0
2015-11-17 10:20:00,56.89,56.93,56.86,56.92,34704.0,29.8249,29.8459,29.8092,29.8407,34704.0
2015-11-17 10:25:00,56.92,56.93,56.86,56.87,28932.0,29.8407,29.8459,29.8092,29.8145,28932.0
2015-11-17 10:30:00,56.87,56.95,56.85,56.95,59091.0,29.8145,29.8564,29.804,29.8564,59091.0
2015-11-17 10:35:00,56.95,57.01,56.87,56.87,60866.0,29.8564,29.8879,29.8145,29.8145,60866.0
2015-11-17 10:40:00,56.87,56.89,56.86,56.89,45886.0,29.8145,29.8249,29.8092,29.8249,45886.0
2015-11-17 10:45:00,56.89,56.9,56.86,56.88,46641.0,29.8249,29.8302,29.8092,29.8197,46641.0
2015-11-17 10:50:00,56.89,56.99,56.87,56.91,45115.0,29.8249,29.8774,29.8145,29.8354,45115.0
2015-11-17 10:55:00,56.92,56.97,56.89,56.9,33102.0,29.8407,29.8669,29.8249,29.8302,33102.0
2015-11-17 11:00:00,56.89,56.9,56.85,56.86,48643.0,29.8249,29.8302,29.804,29.8092,48643.0
2015-11-17 11:05:00,56.87,56.87,56.83,56.83,216759.0,29.8145,29.8145,29.7935,29.7935,216759.0
2015-11-17 11:10:00,56.83,56.88,56.8,56.88,55878.0,29.7935,29.8197,29.7778,29.8197,55878.0
2015-11-17 11:15:00,56.87,56.92,56.86,56.92,55655.0,29.8145,29.8407,29.8092,29.8407,55655.0
2015-11-17 11:20:00,56.92,56.96,56.9,56.91,31097.0,29.8407,29.8616,29.8302,29.8354,31097.0
2015-11-17 11:25:00,56.91,56.92,56.85,56.85,53848.0,29.8354,29.8407,29.804,29.804,53848.0
2015-11-17 11:30:00,56.86,56.95,56.85,56.9,54484.0,29.8092,29.8564,29.804,29.8302,54484.0
2015-11-17 11:35:00,56.89,56.93,56.88,56.91,20573.0,29.8249,29.8459,29.8197,29.8354,20573.0
2015-11-17 11:40:00,56.91,56.93,56.88,56.91,55405.0,29.8354,29.8459,29.8197,29.8354,55405.0
2015-11-17 11:45:00,56.9,56.91,56.82,56.86,40035.0,29.8302,29.8354,29.7882,29.8092,40035.0
2015-11-17 11:50:00,56.85,56.88,56.81,56.81,37383.0,29.804,29.8197,29.783,29.783,37383.0
2015-11-17 11:55:00,56.81,56.81,56.76,56.79,21278.0,29.783,29.783,29.7568,29.7725,21278.0
2015-11-17 12:00:00,56.79,56.89,56.79,56.89,19670.0,29.7725,29.8249,29.7725,29.8249,19670.0
2015-11-17 12:05:00,56.9,56.91,56.86,56.89,18418.0,29.8302,29.8354,29.8092,29.8249,18418.0
2015-11-17 12:10:00,56.89,56.89,56.81,56.83,20871.0,29.8249,29.8249,29.783,29.7935,20871.0
2015-11-17 12:15:00,56.84,56.86,56.8,56.81,17263.0,29.7987,29.8092,29.7778,29.783,17263.0
2015-11-17 12:20:00,56.81,56.83,56.76,56.77,27386.0,29.783,29.7935,29.7568,29.762,27386.0
2015-11-17 12:25:00,56.77,56.87,56.77,56.87,39872.0,29.762,29.8145,29.762,29.8145,39872.0
2015-11-17 12:30:00,56.86,56.89,56.83,56.84,15745.0,29.8092,29.8249,29.7935,29.7987,15745.0
2015-11-17 12:35:00,56.83,56.83,56.76,56.79,18856.0,29.7935,29.7935,29.7568,29.7725,18856.0
2015-11-17 12:40:00,56.78,56.78,56.64,56.65,31343.0,29.7673,29.7673,29.6939,29.6991,31343.0
2015-11-17 12:45:00,56.65,56.69,56.64,56.66,27944.0,29.6991,29.7201,29.6939,29.7044,27944.0
2015-11-17 12:50:00,56.66,56.7,56.65,56.68,33977.0,29.7044,29.7253,29.6991,29.7149,33977.0
2015-11-17 12:55:00,56.67,56.71,56.66,56.69,13382.0,29.7096,29.7306,29.7044,29.7201,13382.0
2015-11-17 13:00:00,56.7,56.75,56.68,56.74,13012.0,29.7253,29.7516,29.7149,29.7463,13012.0
2015-11-17 13:05:00,56.75,56.76,56.71,56.73,19860.0,29.7516,29.7568,29.7306,29.7411,19860.0
2015-11-17 13:10:00,56.73,56.75,56.69,56.71,15267.0,29.7411,29.7516,29.7201,29.7306,15267.0
2015-11-17 13:15:00,56.7,56.7,56.6,56.61,16972.0,29.7253,29.7253,29.6729,29.6782,16972.0
2015-11-17 13:20:00,56.62,56.64,56.58,56.6,13933.0,29.6834,29.6939,29.6624,29.6729,13933.0
2015-11-17 13:25:00,56.6,56.61,56.54,56.61,20200.0,29.6729,29.6782,29.6415,29.6782,20200.0
2015-11-17 13:30:00,56.61,56.75,56.6,56.75,25211.0,29.6782,29.7516,29.6729,29.7516,25211.0
2015-11-17 13:35:00,56.74,56.75,56.66,56.72,16898.0,29.7463,29.7516,29.7044,29.7358,16898.0
2015-11-17 13:40:00,56.73,56.8,56.7,56.76,29557.0,29.7411,29.7778,29.7253,29.7568,29557.0
2015-11-17 13:45:00,56.77,56.87,56.76,56.85,33374.0,29.762,29.8145,29.7568,29.804,33374.0
2015-11-17 13:50:00,56.85,56.88,56.82,56.88,10521.0,29.804,29.8197,29.7882,29.8197,10521.0
2015-11-17 13:55:00,56.88,56.92,56.85,56.86,43357.0,29.8197,29.8407,29.804,29.8092,43357.0
2015-11-17 14:00:00,56.86,56.87,56.72,56.75,94170.0,29.8092,29.8145,29.7358,29.7516,94170.0
2015-11-17 14:05:00,56.76,56.85,56.74,56.82,68097.0,29.7568,29.804,29.7463,29.7882,68097.0
2015-11-17 14:10:00,56.82,56.83,56.78,56.79,15034.0,29.7882,29.7935,29.7673,29.7725,15034.0
2015-11-17 14:15:00,56.8,56.83,56.77,56.78,18904.0,29.7778,29.7935,29.762,29.7673,18904.0
2015-11-17 14:20:00,56.78,56.78,56.73,56.75,30347.0,29.7673,29.7673,29.7411,29.7516,30347.0
2015-11-17 14:25:00,56.74,56.75,56.64,56.66,29283.0,29.7463,29.7516,29.6939,29.7044,29283.0
2015-11-17 14:30:00,56.66,56.67,56.6,56.65,16719.0,29.7044,29.7096,29.6729,29.6991,16719.0
2015-11-17 14:35:00,56.65,56.66,56.6,56.66,19902.0,29.6991,29.7044,29.6729,29.7044,19902.0
2015-11-17 14:40:00,56.66,56.68,56.57,56.6,30536.0,29.7044,29.7149,29.6572,29.6729,30536.0
2015-11-17 14:45:00,56.6,56.64,56.55,56.63,36487.0,29.6729,29.6939,29.6467,29.6886,36487.0
2015-11-17 14:50:00,56.64,56.66,56.57,56.61,31097.0,29.6939,29.7044,29.6572,29.6782,31097.0
2015-11-17 14:55:00,56.61,56.7,56.58,56.69,31090.0,29.6782,29.7253,29.6624,29.7201,31090.0
2015-11-17 15:00:00,56.68,56.68,56.58,56.6,23058.0,29.7149,29.7149,29.6624,29.6729,23058.0
2015-11-17 15:05:00,56.6,56.65,56.59,56.6,27227.0,29.6729,29.6991,29.6677,29.6729,27227.0
2015-11-17 15:10:00,56.6,56.63,56.52,56.56,40164.0,29.6729,29.6886,29.631,29.6519,40164.0
2015-11-17 15:15:00,56.56,56.59,56.5,56.53,45415.0,29.6519,29.6677,29.6205,29.6362,45415.0
2015-11-17 15:20:00,56.52,56.63,56.51,56.57,44538.0,29.631,29.6886,29.6257,29.6572,44538.0
2015-11-17 15:25:00,56.58,56.63,56.55,56.61,34653.0,29.6624,29.6886,29.6467,29.6782,34653.0
2015-11-17 15:30:00,56.61,56.67,56.56,56.65,50706.0,29.6782,29.7096,29.6519,29.6991,50706.0
2015-11-17 15:35:00,56.65,56.66,56.59,56.61,37572.0,29.6991,29.7044,29.6677,29.6782,37572.0
2015-11-17 15:40:00,56.61,56.67,56.6,56.63,96442.0,29.6782,29.7096,29.6729,29.6886,96442.0
2015-11-17 15:45:00,56.62,56.69,56.58,56.66,132533.0,29.6834,29.7201,29.6624,29.7044,132533.0
2015-11-17 15:50:00,56.66,56.74,56.66,56.7,83630.0,29.7044,29.7463,29.7044,29.7253,83630.0
2015-11-17 15:55:00,56.71,56.73,56.66,56.67,157619.0,29.7306,29.7411,29.7044,29.7096,157619.0
2015-11-18 09:30:00,56.89,56.93,56.75,56.77,136327.0,29.8249,29.8459,29.7516,29.762,136327.0
2015-11-18 09:35:00,56.75,56.75,56.56,56.62,44307.0,29.7516,29.7516,29.6519,29.6834,44307.0
2015-11-18 09:40:00,56.61,56.61,56.48,56.48,24029.0,29.6782,29.6782,29.61,29.61,24029.0
2015-11-18 09:45:00,56.49,56.64,56.49,56.64,32340.0,29.6152,29.6939,29.6152,29.6939,32340.0
2015-11-18 09:50:00,56.63,56.68,56.59,56.59,35629.0,29.6886,29.7149,29.6677,29.6677,35629.0
2015-11-18 09:55:00,56.58,56.6,56.52,56.53,27195.0,29.6624,29.6729,29.631,29.6362,27195.0
2015-11-18 10:00:00,56.54,56.65,56.53,56.64,40671.0,29.6415,29.6991,29.6362,29.6939,40671.0
2015-11-18 10:05:00,56.64,56.78,56.64,56.75,33498.0,29.6939,29.7673,29.6939,29.7516,33498.0
2015-11-18 10:10:00,56.75,56.75,56.55,56.55,36967.0,29.7516,29.7516,29.6467,29.6467,36967.0
2015-11-18 10:15:00,56.55,56.55,56.44,56.5,44078.0,29.6467,29.6467,29.589,29.6205,44078.0
2015-11-18 10:20:00,56.51,56.62,56.48,56.62,28224.0,29.6257,29.6834,29.61,29.6834,28224.0
2015-11-18 10:25:00,56.62,56.63,56.55,56.63,30784.0,29.6834,29.6886,29.6467,29.6886,30784.0
2015-11-18 10:30:00,56.64,56.7,56.61,56.66,61856.0,29.6939,29.7253,29.6782,29.7044,61856.0
2015-11-18 10:35:00,56.66,56.72,56.6,56.67,70800.0,29.7044,29.7358,29.6729,29.7096,70800.0
2015-11-18 10:40:00,56.67,56.68,56.61,56.66,30592.0,29.7096,29.7149,29.6782,29.7044,30592.0
2015-11-18 10:45:00,56.66,56.69,56.62,56.69,38105.0,29.7044,29.7201,29.6834,29.7201,38105.0
2015-11-18 10:50:00,56.68,56.7,56.64,56.69,26491.0,29.7149,29.7253,29.6939,29.7201,26491.0
2015-11-18 10:55:00,56.7,56.77,56.68,56.72,43778.0,29.7253,29.762,29.7149,29.7358,43778.0
2015-11-18 11:00:00,56.71,56.71,56.61,56.65,31679.0,29.7306,29.7306,29.6782,29.6991,31679.0
2015-11-18 11:05:00,56.65,56.7,56.6,56.7,36660.0,29.6991,29.7253,29.6729,29.7253,36660.0
2015-11-18 11:10:00,56.71,56.72,56.63,56.72,24164.0,29.7306,29.7358,29.6886,29.7358,24164.0
2015-11-18 11:15:00,56.73,56.75,56.63,56.63,28236.0,29.7411,29.7516,29.6886,29.6886,28236.0
2015-11-18 11:20:00,56.64,56.72,56.59,56.72,32057.0,29.6939,29.7358,29.6677,29.7358,32057.0
2015-11-18 11:25:00,56.73,56.82,56.71,56.77,35540.0,29.7411,29.7882,29.7306,29.762,35540.0
2015-11-18 11:30:00,56.77,56.86,56.77,56.84,25437.0,29.762,29.8092,29.762,29.7987,25437.0
2015-11-18 11:35:00,56.84,56.91,56.73,56.84,540102.0,29.7987,29.8354,29.7411,29.7987,540102.0
2015-11-18 11:40:00,56.84,56.86,56.82,56.83,36995.0,29.7987,29.8092,29.7882,29.7935,36995.0
2015-11-18 11:45:00,56.84,56.86,56.83,56.86,59281.0,29.7987,29.8092,29.7935,29.8092,59281.0
2015-11-18 11:50:00,56.86,56.86,56.83,56.85,81628.0,29.8092,29.8092,29.7935,29.804,81628.0
2015-11-18 11:55:00,56.85,56.86,56.82,56.82,28212.0,29.804,29.8092,29.7882,29.7882,28212.0
2015-11-18 12:00:00,56.82,56.82,56.75,56.75,30397.0,29.7882,29.7882,29.7516,29.7516,30397.0
2015-11-18 12:05:00,56.76,56.81,56.76,56.79,37432.0,29.7568,29.783,29.7568,29.7725,37432.0
2015-11-18 12:10:00,56.78,56.84,56.78,56.83,23952.0,29.7673,29.7987,29.7673,29.7935,23952.0
2015-11-18 12:15:00,56.83,56.86,56.82,56.86,29371.0,29.7935,29.8092,29.7882,29.8092,29371.0
2015-11-18 12:20:00,56.86,56.89,56.79,56.83,33758.0,29.8092,29.8249,29.7725,29.7935,33758.0
2015-11-18 12:25:00,56.84,56.88,56.81,56.81,26347.0,29.7987,29.8197,29.783,29.783,26347.0
2015-11-18 12:30:00,56.81,56.81,56.75,56.8,50742.0,29.783,29.783,29.7516,29.7778,50742.0
2015-11-18 12:35:00,56.8,56.81,56.77,56.78,128816.0,29.7778,29.783,29.762,29.7673,128816.0
2015-11-18 12:40:00,56.77,56.78,56.7,56.7,87538.0,29.762,29.7673,29.7253,29.7253,87538.0
2015-11-18 12:45:00,56.71,56.73,56.68,56.69,57269.0,29.7306,29.7411,29.7149,29.7201,57269.0
2015-11-18 12:50:00,56.69,56.71,56.67,56.7,45073.0,29.7201,29.7306,29.7096,29.7253,45073.0
2015-11-18 12:55:00,56.7,56.71,56.67,56.69,69655.0,29.7253,29.7306,29.7096,29.7201,69655.0
2015-11-18 13:00:00,56.69,56.75,56.68,56.74,31919.0,29.7201,29.7516,29.7149,29.7463,31919.0
2015-11-18 13:05:00,56.74,56.74,56.69,56.71,40111.0,29.7463,29.7463,29.7201,29.7306,40111.0
2015-11-18 13:10:00,56.72,56.72,56.67,56.67,41427.0,29.7358,29.7358,29.7096,29.7096,41427.0
2015-11-18 13:15:00,56.68,56.69,56.59,56.65,45742.0,29.7149,29.7201,29.6677,29.6991,45742.0
2015-11-18 13:20:00,56.65,56.7,56.64,56.68,38091.0,29.6991,29.7253,29.6939,29.7149,38091.0
2015-11-18 13:25:00,56.68,56.7,56.67,56.7,51004.0,29.7149,29.7253,29.7096,29.7253,51004.0
2015-11-18 13:30:00,56.69,56.7,56.66,56.66,51415.0,29.7201,29.7253,29.7044,29.7044,51415.0
2015-11-18 13:35:00,56.67,56.68,56.65,56.66,19565.0,29.7096,29.7149,29.6991,29.7044,19565.0
2015-11-18 13:40:00,56.65,56.66,56.61,56.64,46711.0,29.6991,29.7044,29.6782,29.6939,46711.0
2015-11-18 13:45:00,56.64,56.66,56.62,56.63,26450.0,29.6939,29.7044,29.6834,29.6886,26450.0
2015-11-18 13:50:00,56.62,56.68,56.61,56.68,24395.0,29.6834,29.7149,29.6782,29.7149,24395.0
2015-11-18 13:55:00,56.68,56.71,56.65,56.66,34349.0,29.7149,29.7306,29.6991,29.7044,34349.0
2015-11-18 14:00:00,56.64,56.71,56.58,56.64,62429.0,29.6939,29.7306,29.6624,29.6939,62429.0
2015-11-18 14:05:00,56.64,56.73,56.63,56.73,102017.0,29.6939,29.7411,29.6886,29.7411,102017.0
2015-11-18 14:10:00,56.73,56.84,56.72,56.79,131437.0,29.7411,29.7987,29.7358,29.7725,131437.0
2015-11-18 14:15:00,56.78,56.8,56.72,56.72,33346.0,29.7673,29.7778,29.7358,29.7358,33346.0
2015-11-18 14:20:00,56.73,56.75,56.68,56.7,150565.0,29.7411,29.7516,29.7149,29.7253,150565.0
2015-11-18 14:25:00,56.7,56.75,56.69,56.71,63006.0,29.7253,29.7516,29.7201,29.7306,63006.0
2015-11-18 14:30:00,56.72,56.72,56.66,56.68,86118.0,29.7358,29.7358,29.7044,29.7149,86118.0
2015-11-18 14:35:00,56.67,56.7,56.67,56.7,50387.0,29.7096,29.7253,29.7096,29.7253,50387.0
2015-11-18 14:40:00,56.69,56.74,56.69,56.73,74795.0,29.7201,29.7463,29.7201,29.7411,74795.0
2015-11-18 14:45:00,56.73,56.75,56.71,56.74,50480.0,29.7411,29.7516,29.7306,29.7463,50480.0
2015-11-18 14:50:00,56.75,56.76,56.73,56.76,63275.0,29.7516,29.7568,29.7411,29.7568,63275.0
2015-11-18 14:55:00,56.75,56.78,56.73,56.76,91314.0,29.7516,29.7673,29.7411,29.7568,91314.0
2015-11-18 15:00:00,56.76,56.77,56.73,56.75,50326.0,29.7568,29.762,29.7411,29.7516,50326.0
2015-11-18 15:05:00,56.76,56.78,56.74,56.74,76116.0,29.7568,29.7673,29.7463,29.7463,76116.0
2015-11-18 15:10:00,56.75,56.78,56.74,56.77,88222.0,29.7516,29.7673,29.7463,29.762,88222.0
2015-11-18 15:15:00,56.77,56.81,56.77,56.79,117130.0,29.762,29.783,29.762,29.7725,117130.0
2015-11-18 15:20:00,56.78,56.78,56.76,56.78,100699.0,29.7673,29.7673,29.7568,29.7673,100699.0
2015-11-18 15:25:00,56.77,56.78,56.76,56.78,95019.0,29.762,29.7673,29.7568,29.7673,95019.0
2015-11-18 15:30:00,56.78,56.8,56.76,56.79,254266.0,29.7673,29.7778,29.7568,29.7725,254266.0
2015-11-18 15:35:00,56.79,56.81,56.74,56.81,212311.0,29.7725,29.783,29.7463,29.783,212311.0
2015-11-18 15:40:00,56.8,56.95,56.8,56.91,105891.0,29.7778,29.8564,29.7778,29.8354,105891.0
2015-11-18 15:45:00,56.91,57.01,56.91,57.01,199138.0,29.8354,29.8879,29.8354,29.8879,199138.0
2015-11-18 15:50:00,57.01,57.09,56.98,57.09,155285.0,29.8879,29.9298,29.8721,29.9298,155285.0
2015-11-18 15:55:00,57.09,57.15,57.05,57.05,285924.0,29.9298,29.9613,29.9088,29.9088,285924.0
2015-11-19 09:30:00,57.22,57.57,57.22,57.53,136528.0,29.998,30.1814,29.998,30.1605,136528.0
2015-11-19 09:35:00,57.52,57.63,57.5,57.55,36166.0,30.1552,30.2129,30.1447,30.171,36166.0
2015-11-19 09:40:00,57.57,57.65,57.55,57.63,74411.0,30.1814,30.2234,30.171,30.2129,74411.0
2015-11-19 09:45:00,57.64,57.69,57.61,57.68,49607.0,30.2181,30.2444,30.2024,30.2391,49607.0
2015-11-19 09:50:00,57.67,57.71,57.57,57.7,73715.0,30.2339,30.2548,30.1814,30.2496,73715.0
2015-11-19 09:55:00,57.7,57.8,57.67,57.79,47113.0,30.2496,30.302,30.2339,30.2968,47113.0
2015-11-19 10:00:00,57.78,57.93,57.78,57.93,74666.0,30.2915,30.3702,30.2915,30.3702,74666.0
2015-11-19 10:05:00,57.93,58.03,57.93,57.99,93363.0,30.3702,30.4226,30.3702,30.4016,93363.0
2015-11-19 10:10:00,57.97,57.97,57.85,57.86,65097.0,30.3911,30.3911,30.3282,30.3335,65097.0
2015-11-19 10:15:00,57.85,57.88,57.8,57.81,41676.0,30.3282,30.344,30.302,30.3073,41676.0
2015-11-19 10:20:00,57.81,57.86,57.77,57.86,49661.0,30.3073,30.3335,30.2863,30.3335,49661.0
2015-11-19 10:25:00,57.85,57.86,57.78,57.8,37523.0,30.3282,30.3335,30.2915,30.302,37523.0
2015-11-19 10:30:00,57.8,57.86,57.77,57.78,43557.0,30.302,30.3335,30.2863,30.2915,43557.0
2015-11-19 10:35:00,57.78,57.8,57.72,57.76,35986.0,30.2915,30.302,30.2601,30.2811,35986.0
2015-11-19 10:40:00,57.75,57.77,57.66,57.66,74020.0,30.2758,30.2863,30.2286,30.2286,74020.0
2015-11-19 10:45:00,57.67,57.73,57.66,57.7,43952.0,30.2339,30.2653,30.2286,30.2496,43952.0
2015-11-19 10:50:00,57.7,57.72,57.67,57.69,46841.0,30.2496,30.2601,30.2339,30.2444,46841.0
2015-11-19 10:55:00,57.69,57.71,57.65,57.71,49631.0,30.2444,30.2548,30.2234,30.2548,49631.0
2015-11-19 11:00:00,57.72,57.76,57.7,57.73,36397.0,30.2601,30.2811,30.2496,30.2653,36397.0
2015-11-19 11:05:00,57.73,57.79,57.72,57.76,49919.0,30.2653,30.2968,30.2601,30.2811,49919.0
2015-11-19 11:10:00,57.76,57.76,57.66,57.72,41945.0,30.2811,30.2811,30.2286,30.2601,41945.0
2015-11-19 11:15:00,57.72,57.8,57.68,57.79,79263.0,30.2601,30.302,30.2391,30.2968,79263.0
2015-11-19 11:20:00,57.79,57.8,57.75,57.77,31586.0,30.2968,30.302,30.2758,30.2863,31586.0
2015-11-19 11:25:00,57.77,57.91,57.77,57.88,72125.0,30.2863,30.3597,30.2863,30.344,72125.0
2015-11-19 11:30:00,57.88,57.93,57.83,57.84,45982.0,30.344,30.3702,30.3177,30.323,45982.0
2015-11-19 11:35:00,57.84,57.84,57.74,57.75,35519.0,30.323,30.323,30.2706,30.2758,35519.0
2015-11-19 11:40:00,57.75,57.78,57.71,57.72,37943.0,30.2758,30.2915,30.2548,30.2601,37943.0
2015-11-19 11:45:00,57.71,57.73,57.65,57.67,45955.0,30.2548,30.2653,30.2234,30.2339,45955.0
2015-11-19 11:50:00,57.68,57.7,57.66,57.69,28675.0,30.2391,30.2496,30.2286,30.2444,28675.0
2015-11-19 11:55:00,57.68,57.79,57.67,57.77,45089.0,30.2391,30.2968,30.2339,30.2863,45089.0
2015-11-19 12:00:00,57.77,57.77,57.72,57.73,45592.0,30.2863,30.2863,30.2601,30.2653,45592.0
2015-11-19 12:05:00,57.71,57.74,57.65,57.66,33810.0,30.2548,30.2706,30.2234,30.2286,33810.0
2015-11-19 12:10:00,57.65,57.66,57.62,57.65,16853.0,30.2234,30.2286,30.2077,30.2234,16853.0
2015-11-19 12:15:00,57.65,57.67,57.62,57.67,26698.0,30.2234,30.2339,30.2077,30.2339,26698.0
2015-11-19 12:20:00,57.67,57.72,57.66,57.68,33243.0,30.2339,30.2601,30.2286,30.2391,33243.0
2015-11-19 12:25:00,57.67,57.71,57.65,57.71,21222.0,30.2339,30.2548,30.2234,30.2548,21222.0
2015-11-19 12:30:00,57.71,57.72,57.64,57.66,35342.0,30.2548,30.2601,30.2181,30.2286,35342.0
2015-11-19 12:35:00,57.66,57.68,57.64,57.67,27428.0,30.2286,30.2391,30.2181,30.2339,27428.0
2015-11-19 12:40:00,57.67,57.68,57.62,57.62,20137.0,30.2339,30.2391,30.2077,30.2077,20137.0
2015-11-19 12:45:00,57.63,57.73,57.62,57.73,20024.0,30.2129,30.2653,30.2077,30.2653,20024.0
2015-11-19 12:50:00,57.72,57.77,57.71,57.73,23646.0,30.2601,30.2863,30.2548,30.2653,23646.0
2015-11-19 12:55:00,57.72,57.76,57.68,57.71,24593.0,30.2601,30.2811,30.2391,30.2548,24593.0
2015-11-19 13:00:00,57.71,57.74,57.68,57.72,24416.0,30.2548,30.2706,30.2391,30.2601,24416.0
2015-11-19 13:05:00,57.72,57.78,57.72,57.76,20194.0,30.2601,30.2915,30.2601,30.2811,20194.0
2015-11-19 13:10:00,57.76,57.77,57.7,57.73,39692.0,30.2811,30.2863,30.2496,30.2653,39692.0
2015-11-19 13:15:00,57.73,57.75,57.7,57.71,19941.0,30.2653,30.2758,30.2496,30.2548,19941.0
2015-11-19 13:20:00,57.71,57.72,57.68,57.69,17451.0,30.2548,30.2601,30.2391,30.2444,17451.0
2015-11-19 13:25:00,57.7,57.7,57.64,57.65,25361.0,30.2496,30.2496,30.2181,30.2234,25361.0
2015-11-19 13:30:00,57.64,57.68,57.62,57.67,43294.0,30.2181,30.2391,30.2077,30.2339,43294.0
2015-11-19 13:35:00,57.67,57.68,57.6,57.64,21493.0,30.2339,30.2391,30.1972,30.2181,21493.0
2015-11-19 13:40:00,57.64,57.7,57.63,57.68,17787.0,30.2181,30.2496,30.2129,30.2391,17787.0
2015-11-19 13:45:00,57.68,57.72,57.62,57.63,34568.0,30.2391,30.2601,30.2077,30.2129,34568.0
2015-11-19 13:50:00,57.63,57.64,57.57,57.61,22911.0,30.2129,30.2181,30.1814,30.2024,22911.0
2015-11-19 13:55:00,57.62,57.66,57.56,57.65,46226.0,30.2077,30.2286,30.1762,30.2234,46226.0
2015-11-19 14:00:00,57.65,57.66,57.6,57.61,25756.0,30.2234,30.2286,30.1972,30.2024,25756.0
2015-11-19 14:05:00,57.62,57.66,57.6,57.65,33799.0,30.2077,30.2286,30.1972,30.2234,33799.0
2015-11-19 14:10:00,57.65,57.66,57.6,57.6,30824.0,30.2234,30.2286,30.1972,30.1972,30824.0
2015-11-19 14:15:00,57.6,57.62,57.57,57.61,30345.0,30.1972,30.2077,30.1814,30.2024,30345.0
2015-11-19 14:20:00,57.6,57.67,57.6,57.64,35767.0,30.1972,30.2339,30.1972,30.2181,35767.0
2015-11-19 14:25:00,57.64,57.68,57.62,57.68,23926.0,30.2181,30.2391,30.2077,30.2391,23926.0
2015-11-19 14:30:00,57.69,57.72,57.67,57.67,50320.0,30.2444,30.2601,30.2339,30.2339,50320.0
2015-11-19 14:35:00,57.68,57.68,57.49,57.62,530133.0,30.2391,30.2391,30.1395,30.2077,530133.0
2015-11-19 14:40:00,57.62,57.65,57.61,57.61,51949.0,30.2077,30.2234,30.2024,30.2024,51949.0
2015-11-19 14:45:00,57.62,57.62,57.57,57.57,43419.0,30.2077,30.2077,30.1814,30.1814,43419.0
2015-11-19 14:50:00,57.56,57.59,57.54,57.55,81101.0,30.1762,30.1919,30.1657,30.171,81101.0
2015-11-19 14:55:00,57.54,57.57,57.54,57.57,43062.0,30.1657,30.1814,30.1657,30.1814,43062.0
2015-11-19 15:00:00,57.56,57.57,57.53,57.54,97732.0,30.1762,30.1814,30.1605,30.1657,97732.0
2015-11-19 15:05:00,57.54,57.55,57.5,57.53,55657.0,30.1657,30.171,30.1447,30.1605,55657.0
2015-11-19 15:10:00,57.53,57.54,57.51,57.54,41644.0,30.1605,30.1657,30.15,30.1657,41644.0
2015-11-19 15:15:00,57.55,57.57,57.53,57.55,39388.0,30.171,30.1814,30.1605,30.171,39388.0
2015-11-19 15:20:00,57.54,57.61,57.53,57.58,50788.0,30.1657,30.2024,30.1605,30.1867,50788.0
2015-11-19 15:25:00,57.59,57.62,57.58,57.6,66416.0,30.1919,30.2077,30.1867,30.1972,66416.0
2015-11-19 15:30:00,57.59,57.59,57.49,57.51,125407.0,30.1919,30.1919,30.1395,30.15,125407.0
2015-11-19 15:35:00,57.5,57.52,57.46,57.51,86425.0,30.1447,30.1552,30.1238,30.15,86425.0
2015-11-19 15:40:00,57.51,57.53,57.51,57.51,104651.0,30.15,30.1605,30.15,30.15,104651.0
2015-11-19 15:45:00,57.51,57.55,57.47,57.51,124941.0,30.15,30.171,30.129,30.15,124941.0
2015-11-19 15:50:00,57.51,57.53,57.5,57.53,192980.0,30.15,30.1605,30.1447,30.1605,192980.0
2015-11-19 15:55:00,57.53,57.53,57.45,57.47,314973.0,30.1605,30.1605,30.1185,30.129,314973.0
2015-11-20 09:30:00,57.55,57.78,57.49,57.76,670346.0,30.171,30.2915,30.1395,30.2811,670346.0
2015-11-20 09:35:00,57.75,57.93,57.75,57.9,37802.0,30.2758,30.3702,30.2758,30.3544,37802.0
2015-11-20 09:40:00,57.89,58.13,57.87,58.12,76855.0,30.3492,30.475,30.3387,30.4698,76855.0
2015-11-20 09:45:00,58.12,58.2,58.03,58.17,73142.0,30.4698,30.5117,30.4226,30.496,73142.0
2015-11-20 09:50:00,58.17,58.25,58.14,58.16,52016.0,30.496,30.5379,30.4803,30.4908,52016.0
2015-11-20 09:55:00,58.17,58.38,58.17,58.34,61027.0,30.496,30.6061,30.496,30.5851,61027.0
2015-11-20 10:00:00,58.34,58.35,58.13,58.26,64523.0,30.5851,30.5904,30.475,30.5432,64523.0
2015-11-20 10:05:00,58.26,58.38,58.26,58.36,25793.0,30.5432,30.6061,30.5432,30.5956,25793.0
2015-11-20 10:10:00,58.35,58.38,58.24,58.27,41703.0,30.5904,30.6061,30.5327,30.5484,41703.0
2015-11-20 10:15:00,58.26,58.28,58.12,58.13,59375.0,30.5432,30.5537,30.4698,30.475,59375.0
2015-11-20 10:20:00,58.14,58.14,58.05,58.13,32950.0,30.4803,30.4803,30.4331,30.475,32950.0
2015-11-20 10:25:00,58.14,58.19,58.11,58.12,22827.0,30.4803,30.5065,30.4645,30.4698,22827.0
2015-11-20 10:30:00,58.11,58.17,58.06,58.15,48367.0,30.4645,30.496,30.4383,30.4855,48367.0
2015-11-20 10:35:00,58.15,58.17,58.09,58.1,63237.0,30.4855,30.496,30.4541,30.4593,63237.0
2015-11-20 10:40:00,58.08,58.1,58.01,58.05,27529.0,30.4488,30.4593,30.4121,30.4331,27529.0
2015-11-20 10:45:00,58.05,58.14,58.03,58.05,36977.0,30.4331,30.4803,30.4226,30.4331,36977.0
2015-11-20 10:50:00,58.05,58.1,58.05,58.08,28573.0,30.4331,30.4593,30.4331,30.4488,28573.0
2015-11-20 10:55:00,58.08,58.08,57.96,58.01,62145.0,30.4488,30.4488,30.3859,30.4121,62145.0
2015-11-20 11:00:00,58.01,58.02,57.93,57.96,34547.0,30.4121,30.4174,30.3702,30.3859,34547.0
2015-11-20 11:05:00,57.97,57.97,57.88,57.89,51590.0,30.3911,30.3911,30.344,30.3492,51590.0
2015-11-20 11:10:00,57.9,57.92,57.83,57.84,43282.0,30.3544,30.3649,30.3177,30.323,43282.0
2015-11-20 11:15:00,57.85,57.95,57.83,57.95,53800.0,30.3282,30.3807,30.3177,30.3807,53800.0
2015-11-20 11:20:00,57.95,57.95,57.84,57.84,61577.0,30.3807,30.3807,30.323,30.323,61577.0
2015-11-20 11:25:00,57.84,57.87,57.81,57.82,34523.0,30.323,30.3387,30.3073,30.3125,34523.0
2015-11-20 11:30:00,57.82,57.86,57.8,57.85,25165.0,30.3125,30.3335,30.302,30.3282,25165.0
2015-11-20 11:35:00,57.85,57.88,57.83,57.85,31532.0,30.3282,30.344,30.3177,30.3282,31532.0
2015-11-20 11:40:00,57.85,57.86,57.77,57.79,35160.0,30.3282,30.3335,30.2863,30.2968,35160.0
2015-11-20 11:45:00,57.79,57.86,57.76,57.77,41172.0,30.2968,30.3335,30.2811,30.2863,41172.0
2015-11-20 11:50:00,57.76,57.79,57.7,57.79,41137.0,30.2811,30.2968,30.2496,30.2968,41137.0
2015-11-20 11:55:00,57.78,57.79,57.7,57.74,34959.0,30.2915,30.2968,30.2496,30.2706,34959.0
2015-11-20 12:00:00,57.74,57.75,57.69,57.71,29822.0,30.2706,30.2758,30.2444,30.2548,29822.0
2015-11-20 12:05:00,57.71,57.78,57.7,57.77,31540.0,30.2548,30.2915,30.2496,30.2863,31540.0
2015-11-20 12:10:00,57.77,57.77,57.67,57.67,27528.0,30.2863,30.2863,30.2339,30.2339,27528.0
2015-11-20 12:15:00,57.68,57.73,57.66,57.7,35099.0,30.2391,30.2653,30.2286,30.2496,35099.0
2015-11-20 12:20:00,57.7,57.74,57.63,57.63,39000.0,30.2496,30.2706,30.2129,30.2129,39000.0
2015-11-20 12:25:00,57.63,57.63,57.56,57.59,35995.0,30.2129,30.2129,30.1762,30.1919,35995.0
2015-11-20 12:30:00,57.58,57.67,57.57,57.64,29997.0,30.1867,30.2339,30.1814,30.2181,29997.0
2015-11-20 12:35:00,57.66,57.67,57.59,57.6,24985.0,30.2286,30.2339,30.1919,30.1972,24985.0
2015-11-20 12:40:00,57.59,57.61,57.57,57.58,26309.0,30.1919,30.2024,30.1814,30.1867,26309.0
2015-11-20 12:45:00,57.58,57.63,57.55,57.55,28894.0,30.1867,30.2129,30.171,30.171,28894.0
2015-11-20 12:50:00,57.56,57.58,57.54,57.55,36890.0,30.1762,30.1867,30.1657,30.171,36890.0
2015-11-20 12:55:00,57.55,57.56,57.5,57.51,90937.0,30.171,30.1762,30.1447,30.15,90937.0
2015-11-20 13:00:00,57.52,57.55,57.5,57.52,27911.0,30.1552,30.171,30.1447,30.1552,27911.0
2015-11-20 13:05:00,57.53,57.55,57.5,57.5,38187.0,30.1605,30.171,30.1447,30.1447,38187.0
2015-11-20 13:10:00,57.51,57.51,57.45,57.46,39814.0,30.15,30.15,30.1185,30.1238,39814.0
2015-11-20 13:15:00,57.47,57.48,57.43,57.47,68092.0,30.129,30.1343,30.108,30.129,68092.0
2015-11-20 13:20:00,57.47,57.47,57.43,57.45,49791.0,30.129,30.129,30.108,30.1185,49791.0
2015-11-20 13:25:00,57.45,57.46,57.38,57.39,37365.0,30.1185,30.1238,30.0818,30.0871,37365.0
2015-11-20 13:30:00,57.38,57.42,57.36,57.41,46410.0,30.0818,30.1028,30.0713,30.0976,46410.0
2015-11-20 13:35:00,57.4,57.4,57.35,57.36,46400.0,30.0923,30.0923,30.0661,30.0713,46400.0
2015-11-20 13:40:00,57.36,57.4,57.32,57.34,61908.0,30.0713,30.0923,30.0504,30.0609,61908.0
2015-11-20 13:45:00,57.34,57.36,57.31,57.35,55775.0,30.0609,30.0713,30.0451,30.0661,55775.0
2015-11-20 13:50:00,57.33,57.36,57.31,57.36,70738.0,30.0556,30.0713,30.0451,30.0713,70738.0
2015-11-20 13:55:00,57.36,57.39,57.34,57.36,23823.0,30.0713,30.0871,30.0609,30.0713,23823.0
2015-11-20 14:00:00,57.36,57.41,57.35,57.4,22079.0,30.0713,30.0976,30.0661,30.0923,22079.0
2015-11-20 14:05:00,57.4,57.43,57.39,57.42,31286.0,30.0923,30.108,30.0871,30.1028,31286.0
2015-11-20 14:10:00,57.42,57.45,57.4,57.44,27436.0,30.1028,30.1185,30.0923,30.1133,27436.0
2015-11-20 14:15:00,57.45,57.46,57.33,57.35,40960.0,30.1185,30.1238,30.0556,30.0661,40960.0
2015-11-20 14:20:00,57.36,57.39,57.33,57.34,31014.0,30.0713,30.0871,30.0556,30.0609,31014.0
2015-11-20 14:25:00,57.34,57.4,57.32,57.36,33266.0,30.0609,30.0923,30.0504,30.0713,33266.0
2015-11-20 14:30:00,57.35,57.39,57.31,57.38,39468.0,30.0661,30.0871,30.0451,30.0818,39468.0
2015-11-20 14:35:00,57.38,57.42,57.32,57.34,70349.0,30.0818,30.1028,30.0504,30.0609,70349.0
2015-11-20 14:40:00,57.35,57.36,57.3,57.32,53238.0,30.0661,30.0713,30.0399,30.0504,53238.0
2015-11-20 14:45:00,57.32,57.39,57.31,57.35,66119.0,30.0504,30.0871,30.0451,30.0661,66119.0
2015-11-20 14:50:00,57.34,57.35,57.26,57.26,52798.0,30.0609,30.0661,30.0189,30.0189,52798.0
2015-11-20 14:55:00,57.27,57.28,57.18,57.21,96343.0,30.0242,30.0294,29.977,29.9927,96343.0
2015-11-20 15:00:00,57.2,57.24,57.13,57.18,118442.0,29.9875,30.0084,29.9508,29.977,118442.0
2015-11-20 15:05:00,57.18,57.2,57.12,57.2,95957.0,29.977,29.9875,29.9455,29.9875,95957.0
2015-11-20 15:10:00,57.19,57.22,57.17,57.22,104028.0,29.9822,29.998,29.9717,29.998,104028.0
2015-11-20 15:15:00,57.21,57.23,57.16,57.17,51491.0,29.9927,30.0032,29.9665,29.9717,51491.0
2015-11-20 15:20:00,57.17,57.26,57.16,57.25,60806.0,29.9717,30.0189,29.9665,30.0137,60806.0
2015-11-20 15:25:00,57.24,57.26,57.16,57.17,109811.0,30.0084,30.0189,29.9665,29.9717,109811.0
2015-11-20 15:30:00,57.18,57.2,57.13,57.15,181904.0,29.977,29.9875,29.9508,29.9613,181904.0
2015-11-20 15:35:00,57.16,57.23,57.14,57.2,137440.0,29.9665,30.0032,29.956,29.9875,137440.0
2015-11-20 15:40:00,57.2,57.22,57.16,57.2,121725.0,29.9875,29.998,29.9665,29.9875,121725.0
2015-11-20 15:45:00,57.2,57.21,57.15,57.17,140955.0,29.9875,29.9927,29.9613,29.9717,140955.0
2015-11-20 15:50:00,57.18,57.2,57.12,57.15,282531.0,29.977,29.9875,29.9455,29.9613,282531.0
2015-11-20 15:55:00,57.15,57.16,57.08,57.14,366893.0,29.9613,29.9665,29.9246,29.956,366893.0
2015-11-23 09:30:00,57.32,57.59,57.3,57.35,149156.0,30.0504,30.1919,30.0399,30.0661,149156.0
2015-11-23 09:35:00,57.35,57.35,57.14,57.26,43272.0,30.0661,30.0661,29.956,30.0189,43272.0
2015-11-23 09:40:00,57.28,57.4,57.21,57.39,33227.0,30.0294,30.0923,29.9927,30.0871,33227.0
2015-11-23 09:45:00,57.39,57.48,57.38,57.46,31856.0,30.0871,30.1343,30.0818,30.1238,31856.0
2015-11-23 09:50:00,57.44,57.44,57.26,57.33,45458.0,30.1133,30.1133,30.0189,30.0556,45458.0
2015-11-23 09:55:00,57.33,57.44,57.32,57.39,37964.0,30.0556,30.1133,30.0504,30.0871,37964.0
2015-11-23 10:00:00,57.4,57.43,57.37,57.37,39382.0,30.0923,30.108,30.0766,30.0766,39382.0
2015-11-23 10:05:00,57.37,57.37,57.29,57.36,43467.0,30.0766,30.0766,30.0346,30.0713,43467.0
2015-11-23 10:10:00,57.36,57.44,57.36,57.44,41510.0,30.0713,30.1133,30.0713,30.1133,41510.0
2015-11-23 10:15:00,57.44,57.46,57.4,57.42,28267.0,30.1133,30.1238,30.0923,30.1028,28267.0
2015-11-23 10:20:00,57.41,57.41,57.23,57.24,97567.0,30.0976,30.0976,30.0032,30.0084,97567.0
2015-11-23 10:25:00,57.24,57.25,57.14,57.19,30634.0,30.0084,30.0137,29.956,29.9822,30634.0
2015-11-23 10:30:00,57.19,57.28,57.19,57.28,34859.0,29.9822,30.0294,29.9822,30.0294,34859.0
2015-11-23 10:35:00,57.28,57.43,57.27,57.41,36989.0,30.0294,30.108,30.0242,30.0976,36989.0
2015-11-23 10:40:00,57.42,57.44,57.39,57.4,92655.0,30.1028,30.1133,30.0871,30.0923,92655.0
2015-11-23 10:45:00,57.4,57.55,57.4,57.52,35710.0,30.0923,30.171,30.0923,30.1552,35710.0
2015-11-23 10:50:00,57.53,57.55,57.47,57.53,40869.0,30.1605,30.171,30.129,30.1605,40869.0
2015-11-23 10:55:00,57.52,57.62,57.51,57.61,51168.0,30.1552,30.2077,30.15,30.2024,51168.0
2015-11-23 11:00:00,57.61,57.62,57.55,57.56,52345.0,30.2024,30.2077,30.171,30.1762,52345.0
2015-11-23 11:05:00,57.56,57.61,57.56,57.59,20437.0,30.1762,30.2024,30.1762,30.1919,20437.0
2015-11-23 11:10:00,57.58,57.66,57.58,57.64,40180.0,30.1867,30.2286,30.1867,30.2181,40180.0
2015-11-23 11:15:00,57.63,57.7,57.62,57.69,44065.0,30.2129,30.2496,30.2077,30.2444,44065.0
2015-11-23 11:20:00,57.69,57.69,57.65,57.66,26750.0,30.2444,30.2444,30.2234,30.2286,26750.0
2015-11-23 11:25:00,57.66,57.75,57.65,57.75,35397.0,30.2286,30.2758,30.2234,30.2758,35397.0
2015-11-23 11:30:00,57.75,57.76,57.67,57.67,41728.0,30.2758,30.2811,30.2339,30.2339,41728.0
2015-11-23 11:35:00,57.66,57.71,57.66,57.7,36730.0,30.2286,30.2548,30.2286,30.2496,36730.0
2015-11-23 11:40:00,57.71,57.78,57.67,57.77,23656.0,30.2548,30.2915,30.2339,30.2863,23656.0
2015-11-23 11:45:00,57.77,57.8,57.74,57.78,41669.0,30.2863,30.302,30.2706,30.2915,41669.0
2015-11-23 11:50:00,57.78,57.82,57.77,57.78,41273.0,30.2915,30.3125,30.2863,30.2915,41273.0
2015-11-23 11:55:00,57.79,57.82,57.78,57.79,38846.0,30.2968,30.3125,30.2915,30.2968,38846.0
2015-11-23 12:00:00,57.8,57.82,57.77,57.8,26920.0,30.302,30.3125,30.2863,30.302,26920.0
2015-11-23 12:05:00,57.79,57.84,57.77,57.8,27740.0,30.2968,30.323,30.2863,30.302,27740.0
2015-11-23 12:10:00,57.8,57.82,57.79,57.79,19926.0,30.302,30.3125,30.2968,30.2968,19926.0
2015-11-23 12:15:00,57.79,57.79,57.72,57.77,21979.0,30.2968,30.2968,30.2601,30.2863,21979.0
2015-11-23 12:20:00,57.78,57.79,57.71,57.72,29434.0,30.2915,30.2968,30.2548,30.2601,29434.0
2015-11-23 12:25:00,57.73,57.76,57.72,57.76,33574.0,30.2653,30.2811,30.2601,30.2811,33574.0
2015-11-23 12:30:00,57.76,57.77,57.73,57.74,20875.0,30.2811,30.2863,30.2653,30.2706,20875.0
2015-11-23 12:35:00,57.75,57.8,57.74,57.76,38078.0,30.2758,30.302,30.2706,30.2811,38078.0
2015-11-23 12:40:00,57.76,57.76,57.65,57.68,20653.0,30.2811,30.2811,30.2234,30.2391,20653.0
2015-11-23 12:45:00,57.68,57.7,57.66,57.68,31242.0,30.2391,30.2496,30.2286,30.2391,31242.0
2015-11-23 12:50:00,57.69,57.7,57.65,57.67,22012.0,30.2444,30.2496,30.2234,30.2339,22012.0
2015-11-23 12:55:00,57.67,57.67,57.62,57.63,49421.0,30.2339,30.2339,30.2077,30.2129,49421.0
2015-11-23 13:00:00,57.62,57.64,57.61,57.61,24815.0,30.2077,30.2181,30.2024,30.2024,24815.0
2015-11-23 13:05:00,57.62,57.62,57.59,57.6,52480.0,30.2077,30.2077,30.1919,30.1972,52480.0
2015-11-23 13:10:00,57.6,57.61,57.56,57.57,24516.0,30.1972,30.2024,30.1762,30.1814,24516.0
2015-11-23 13:15:00,57.58,57.58,57.53,57.54,18232.0,30.1867,30.1867,30.1605,30.1657,18232.0
2015-11-23 13:20:00,57.54,57.6,57.54,57.59,21704.0,30.1657,30.1972,30.1657,30.1919,21704.0
2015-11-23 13:25:00,57.59,57.6,57.58,57.59,23061.0,30.1919,30.1972,30.1867,30.1919,23061.0
2015-11-23 13:30:00,57.6,57.6,57.56,57.6,44039.0,30.1972,30.1972,30.1762,30.1972,44039.0
2015-11-23 13:35:00,57.6,57.61,57.57,57.59,73587.0,30.1972,30.2024,30.1814,30.1919,73587.0
2015-11-23 13:40:00,57.59,57.61,57.57,57.6,17886.0,30.1919,30.2024,30.1814,30.1972,17886.0
2015-11-23 13:45:00,57.61,57.61,57.57,57.58,13017.0,30.2024,30.2024,30.1814,30.1867,13017.0
2015-11-23 13:50:00,57.58,57.61,57.57,57.61,36884.0,30.1867,30.2024,30.1814,30.2024,36884.0
2015-11-23 13:55:00,57.6,57.6,57.56,57.56,28464.0,30.1972,30.1972,30.1762,30.1762,28464.0
2015-11-23 14:00:00,57.55,57.57,57.5,57.5,33106.0,30.171,30.1814,30.1447,30.1447,33106.0
2015-11-23 14:05:00,57.51,57.53,57.49,57.53,39052.0,30.15,30.1605,30.1395,30.1605,39052.0
2015-11-23 14:10:00,57.53,57.53,57.48,57.49,34645.0,30.1605,30.1605,30.1343,30.1395,34645.0
2015-11-23 14:15:00,57.49,57.51,57.47,57.49,33653.0,30.1395,30.15,30.129,30.1395,33653.0
2015-11-23 14:20:00,57.49,57.52,57.49,57.51,37235.0,30.1395,30.1552,30.1395,30.15,37235.0
2015-11-23 14:25:00,57.51,57.57,57.5,57.57,26891.0,30.15,30.1814,30.1447,30.1814,26891.0
2015-11-23 14:30:00,57.56,57.57,57.52,57.56,43573.0,30.1762,30.1814,30.1552,30.1762,43573.0
2015-11-23 14:35:00,57.55,57.6,57.55,57.59,45391.0,30.171,30.1972,30.171,30.1919,45391.0
2015-11-23 14:40:00,57.59,57.61,57.58,57.6,31302.0,30.1919,30.2024,30.1867,30.1972,31302.0
2015-11-23 14:45:00,57.6,57.6,57.56,57.58,35587.0,30.1972,30.1972,30.1762,30.1867,35587.0
2015-11-23 14:50:00,57.58,57.6,57.58,57.59,36751.0,30.1867,30.1972,30.1867,30.1919,36751.0
2015-11-23 14:55:00,57.59,57.6,57.55,57.55,43551.0,30.1919,30.1972,30.171,30.171,43551.0
2015-11-23 15:00:00,57.55,57.58,57.55,57.57,43057.0,30.171,30.1867,30.171,30.1814,43057.0
2015-11-23 15:05:00,57.57,57.58,57.53,57.56,54918.0,30.1814,30.1867,30.1605,30.1762,54918.0
2015-11-23 15:10:00,57.55,57.59,57.55,57.58,50880.0,30.171,30.1919,30.171,30.1867,50880.0
2015-11-23 15:15:00,57.58,57.62,57.57,57.62,49761.0,30.1867,30.2077,30.1814,30.2077,49761.0
2015-11-23 15:20:00,57.62,57.63,57.61,57.62,41673.0,30.2077,30.2129,30.2024,30.2077,41673.0
2015-11-23 15:25:00,57.63,57.64,57.61,57.62,48735.0,30.2129,30.2181,30.2024,30.2077,48735.0
2015-11-23 15:30:00,57.62,57.68,57.61,57.68,62594.0,30.2077,30.2391,30.2024,30.2391,62594.0
2015-11-23 15:35:00,57.68,57.71,57.66,57.67,85430.0,30.2391,30.2548,30.2286,30.2339,85430.0
2015-11-23 15:40:00,57.67,57.67,57.6,57.6,50461.0,30.2339,30.2339,30.1972,30.1972,50461.0
2015-11-23 15:45:00,57.6,57.64,57.58,57.63,81126.0,30.1972,30.2181,30.1867,30.2129,81126.0
2015-11-23 15:50:00,57.64,57.71,57.64,57.7,103673.0,30.2181,30.2548,30.2181,30.2496,103673.0
2015-11-23 15:55:00,57.69,57.69,57.6,57.63,240289.0,30.2444,30.2444,30.1972,30.2129,240289.0
2015-11-24 09:30:00,57.39,57.45,57.22,57.22,121060.0,30.0871,30.1185,29.998,29.998,121060.0
2015-11-24 09:35:00,57.21,57.23,57.01,57.08,53213.0,29.9927,30.0032,29.8879,29.9246,53213.0
2015-11-24 09:40:00,57.09,57.28,57.02,57.2,57223.0,29.9298,30.0294,29.8931,29.9875,57223.0
2015-11-24 09:45:00,57.22,57.35,57.13,57.34,68739.0,29.998,30.0661,29.9508,30.0609,68739.0
2015-11-24 09:50:00,57.34,57.39,57.19,57.23,38683.0,30.0609,30.0871,29.9822,30.0032,38683.0
2015-11-24 09:55:00,57.23,57.34,57.21,57.33,49675.0,30.0032,30.0609,29.9927,30.0556,49675.0
2015-11-24 10:00:00,57.32,57.32,57.2,57.23,38872.0,30.0504,30.0504,29.9875,30.0032,38872.0
2015-11-24 10:05:00,57.25,57.31,57.2,57.23,42599.0,30.0137,30.0451,29.9875,30.0032,42599.0
2015-11-24 10:10:00,57.23,57.3,57.16,57.19,32866.0,30.0032,30.0399,29.9665,29.9822,32866.0
2015-11-24 10:15:00,57.19,57.23,57.18,57.23,21229.0,29.9822,30.0032,29.977,30.0032,21229.0
2015-11-24 10:20:00,57.22,57.28,57.22,57.26,24301.0,29.998,30.0294,29.998,30.0189,24301.0
2015-11-24 10:25:00,57.25,57.35,57.24,57.34,50215.0,30.0137,30.0661,30.0084,30.0609,50215.0
2015-11-24 10:30:00,57.33,57.36,57.26,57.3,51585.0,30.0556,30.0713,30.0189,30.0399,51585.0
2015-11-24 10:35:00,57.3,57.37,57.27,57.37,34598.0,30.0399,30.0766,30.0242,30.0766,34598.0
2015-11-24 10:40:00,57.38,57.39,57.29,57.31,26301.0,30.0818,30.0871,30.0346,30.0451,26301.0
2015-11-24 10:45:00,57.31,57.37,57.27,57.36,39939.0,30.0451,30.0766,30.0242,30.0713,39939.0
2015-11-24 10:50:00,57.36,57.39,57.27,57.29,38237.0,30.0713,30.0871,30.0242,30.0346,38237.0
2015-11-24 10:55:00,57.29,57.29,57.22,57.23,26675.0,30.0346,30.0346,29.998,30.0032,26675.0
2015-11-24 11:00:00,57.23,57.34,57.23,57.32,21339.0,30.0032,30.0609,30.0032,30.0504,21339.0
2015-11-24 11:05:00,57.32,57.4,57.3,57.4,33529.0,30.0504,30.0923,30.0399,30.0923,33529.0
2015-11-24 11:10:00,57.41,57.42,57.31,57.32,32061.0,30.0976,30.1028,30.0451,30.0504,32061.0
2015-11-24 11:15:00,57.33,57.36,57.3,57.3,15860.0,30.0556,30.0713,30.0399,30.0399,15860.0
2015-11-24 11:20:00,57.31,57.41,57.29,57.4,24617.0,30.0451,30.0976,30.0346,30.0923,24617.0
2015-11-24 11:25:00,57.4,57.51,57.39,57.5,45236.0,30.0923,30.15,30.0871,30.1447,45236.0
2015-11-24 11:30:00,57.51,57.58,57.49,57.53,36231.0,30.15,30.1867,30.1395,30.1605,36231.0
2015-11-24 11:35:00,57.53,57.6,57.52,57.56,31384.0,30.1605,30.1972,30.1552,30.1762,31384.0
2015-11-24 11:40:00,57.57,57.59,57.54,57.57,33696.0,30.1814,30.1919,30.1657,30.1814,33696.0
2015-11-24 11:45:00,57.57,57.6,57.56,57.57,20284.0,30.1814,30.1972,30.1762,30.1814,20284.0
2015-11-24 11:50:00,57.58,57.64,57.56,57.61,84252.0,30.1867,30.2181,30.1762,30.2024,84252.0
2015-11-24 11:55:00,57.6,57.64,57.58,57.6,15903.0,30.1972,30.2181,30.1867,30.1972,15903.0
2015-11-24 12:00:00,57.61,57.64,57.59,57.62,15406.0,30.2024,30.2181,30.1919,30.2077,15406.0
2015-11-24 12:05:00,57.62,57.65,57.61,57.63,26433.0,30.2077,30.2234,30.2024,30.2129,26433.0
2015-11-24 12:10:00,57.63,57.7,57.63,57.7,22294.0,30.2129,30.2496,30.2129,30.2496,22294.0
2015-11-24 12:15:00,57.7,57.72,57.69,57.71,19476.0,30.2496,30.2601,30.2444,30.2548,19476.0
2015-11-24 12:20:00,57.71,57.73,57.66,57.68,29165.0,30.2548,30.2653,30.2286,30.2391,29165.0
2015-11-24 12:25:00,57.68,57.7,57.67,57.68,17579.0,30.2391,30.2496,30.2339,30.2391,17579.0
2015-11-24 12:30:00,57.68,57.72,57.66,57.7,22613.0,30.2391,30.2601,30.2286,30.2496,22613.0
2015-11-24 12:35:00,57.7,57.71,57.68,57.69,21590.0,30.2496,30.2548,30.2391,30.2444,21590.0
2015-11-24 12:40:00,57.7,57.73,57.69,57.71,29129.0,30.2496,30.2653,30.2444,30.2548,29129.0
2015-11-24 12:45:00,57.7,57.72,57.66,57.66,10231.0,30.2496,30.2601,30.2286,30.2286,10231.0
2015-11-24 12:50:00,57.67,57.68,57.61,57.62,14859.0,30.2339,30.2391,30.2024,30.2077,14859.0
2015-11-24 12:55:00,57.62,57.63,57.58,57.62,10676.0,30.2077,30.2129,30.1867,30.2077,10676.0
2015-11-24 13:00:00,57.61,57.76,57.61,57.72,30896.0,30.2024,30.2811,30.2024,30.2601,30896.0
2015-11-24 13:05:00,57.72,57.78,57.72,57.77,10557.0,30.2601,30.2915,30.2601,30.2863,10557.0
2015-11-24 13:10:00,57.77,57.79,57.71,57.73,12747.0,30.2863,30.2968,30.2548,30.2653,12747.0
2015-11-24 13:15:00,57.74,57.75,57.7,57.73,15879.0,30.2706,30.2758,30.2496,30.2653,15879.0
2015-11-24 13:20:00,57.73,57.81,57.73,57.75,16609.0,30.2653,30.3073,30.2653,30.2758,16609.0
2015-11-24 13:25:00,57.74,57.78,57.74,57.76,24306.0,30.2706,30.2915,30.2706,30.2811,24306.0
2015-11-24 13:30:00,57.76,57.77,57.73,57.75,13831.0,30.2811,30.2863,30.2653,30.2758,13831.0
2015-11-24 13:35:00,57.74,57.79,57.73,57.77,29450.0,30.2706,30.2968,30.2653,30.2863,29450.0
2015-11-24 13:40:00,57.78,57.83,57.77,57.83,22189.0,30.2915,30.3177,30.2863,30.3177,22189.0
2015-11-24 13:45:00,57.82,57.83,57.77,57.77,12506.0,30.3125,30.3177,30.2863,30.2863,12506.0
2015-11-24 13:50:00,57.77,57.79,57.75,57.76,12240.0,30.2863,30.2968,30.2758,30.2811,12240.0
2015-11-24 13:55:00,57.76,57.79,57.76,57.78,11439.0,30.2811,30.2968,30.2811,30.2915,11439.0
2015-11-24 14:00:00,57.79,57.8,57.74,57.77,18541.0,30.2968,30.302,30.2706,30.2863,18541.0
2015-11-24 14:05:00,57.78,57.83,57.77,57.77,119094.0,30.2915,30.3177,30.2863,30.2863,119094.0
2015-11-24 14:10:00,57.78,57.8,57.63,57.68,31605.0,30.2915,30.302,30.2129,30.2391,31605.0
2015-11-24 14:15:00,57.68,57.7,57.65,57.7,19617.0,30.2391,30.2496,30.2234,30.2496,19617.0
2015-11-24 14:20:00,57.69,57.69,57.66,57.68,16795.0,30.2444,30.2444,30.2286,30.2391,16795.0
2015-11-24 14:25:00,57.67,57.68,57.58,57.61,41656.0,30.2339,30.2391,30.1867,30.2024,41656.0
2015-11-24 14:30:00,57.61,57.65,57.56,57.64,48232.0,30.2024,30.2234,30.1762,30.2181,48232.0
2015-11-24 14:35:00,57.64,57.66,57.58,57.61,93480.0,30.2181,30.2286,30.1867,30.2024,93480.0
2015-11-24 14:40:00,57.61,57.62,57.59,57.62,22126.0,30.2024,30.2077,30.1919,30.2077,22126.0
2015-11-24 14:45:00,57.61,57.62,57.59,57.6,16677.0,30.2024,30.2077,30.1919,30.1972,16677.0
2015-11-24 14:50:00,57.6,57.64,57.59,57.61,31217.0,30.1972,30.2181,30.1919,30.2024,31217.0
2015-11-24 14:55:00,57.61,57.67,57.61,57.66,21921.0,30.2024,30.2339,30.2024,30.2286,21921.0
2015-11-24 15:00:00,57.67,57.68,57.64,57.64,32972.0,30.2339,30.2391,30.2181,30.2181,32972.0
2015-11-24 15:05:00,57.64,57.71,57.62,57.7,32722.0,30.2181,30.2548,30.2077,30.2496,32722.0
2015-11-24 15:10:00,57.69,57.74,57.68,57.69,33052.0,30.2444,30.2706,30.2391,30.2444,33052.0
2015-11-24 15:15:00,57.69,57.74,57.67,57.68,58735.0,30.2444,30.2706,30.2339,30.2391,58735.0
2015-11-24 15:20:00,57.67,57.71,57.63,57.64,27306.0,30.2339,30.2548,30.2129,30.2181,27306.0
2015-11-24 15:25:00,57.64,57.67,57.59,57.6,36873.0,30.2181,30.2339,30.1919,30.1972,36873.0
2015-11-24 15:30:00,57.59,57.64,57.58,57.61,52565.0,30.1919,30.2181,30.1867,30.2024,52565.0
2015-11-24 15:35:00,57.6,57.63,57.57,57.58,33498.0,30.1972,30.2129,30.1814,30.1867,33498.0
2015-11-24 15:40:00,57.58,57.65,57.58,57.64,45232.0,30.1867,30.2234,30.1867,30.2181,45232.0
2015-11-24 15:45:00,57.63,57.63,57.53,57.54,57552.0,30.2129,30.2129,30.1605,30.1657,57552.0
2015-11-24 15:50:00,57.54,57.57,57.52,57.55,50007.0,30.1657,30.1814,30.1552,30.171,50007.0
2015-11-24 15:55:00,57.55,57.61,57.54,57.58,194460.0,30.171,30.2024,30.1657,30.1867,194460.0
2015-11-25 09:30:00,57.6,57.73,57.57,57.62,88739.0,30.1972,30.2653,30.1814,30.2077,88739.0
2015-11-25 09:35:00,57.62,57.66,57.52,57.55,64985.0,30.2077,30.2286,30.1552,30.171,64985.0
2015-11-25 09:40:00,57.54,57.62,57.46,57.55,36405.0,30.1657,30.2077,30.1238,30.171,36405.0
2015-11-25 09:45:00,57.55,57.6,57.5,57.51,31080.0,30.171,30.1972,30.1447,30.15,31080.0
2015-11-25 09:50:00,57.51,57.54,57.43,57.45,27966.0,30.15,30.1657,30.108,30.1185,27966.0
2015-11-25 09:55:00,57.44,57.44,57.38,57.44,26149.0,30.1133,30.1133,30.0818,30.1133,26149.0
2015-11-25 10:00:00,57.43,57.48,57.38,57.39,35623.0,30.108,30.1343,30.0818,30.0871,35623.0
2015-11-25 10:05:00,57.4,57.4,57.27,57.28,75597.0,30.0923,30.0923,30.0242,30.0294,75597.0
2015-11-25 10:10:00,57.29,57.32,57.25,57.26,16747.0,30.0346,30.0504,30.0137,30.0189,16747.0
2015-11-25 10:15:00,57.26,57.28,57.25,57.27,12631.0,30.0189,30.0294,30.0137,30.0242,12631.0
2015-11-25 10:20:00,57.27,57.28,57.2,57.2,35612.0,30.0242,30.0294,29.9875,29.9875,35612.0
2015-11-25 10:25:00,57.21,57.23,57.16,57.17,44105.0,29.9927,30.0032,29.9665,29.9717,44105.0
2015-11-25 10:30:00,57.18,57.35,57.18,57.31,39466.0,29.977,30.0661,29.977,30.0451,39466.0
2015-11-25 10:35:00,57.31,57.32,57.18,57.22,72469.0,30.0451,30.0504,29.977,29.998,72469.0
2015-11-25 10:40:00,57.22,57.31,57.21,57.3,54395.0,29.998,30.0451,29.9927,30.0399,54395.0
2015-11-25 10:45:00,57.29,57.34,57.29,57.32,24049.0,30.0346,30.0609,30.0346,30.0504,24049.0
2015-11-25 10:50:00,57.33,57.35,57.32,57.35,22415.0,30.0556,30.0661,30.0504,30.0661,22415.0
2015-11-25 10:55:00,57.34,57.37,57.29,57.36,47072.0,30.0609,30.0766,30.0346,30.0713,47072.0
2015-11-25 11:00:00,57.35,57.37,57.29,57.33,33992.0,30.0661,30.0766,30.0346,30.0556,33992.0
2015-11-25 11:05:00,57.33,57.41,57.32,57.41,19473.0,30.0556,30.0976,30.0504,30.0976,19473.0
2015-11-25 11:10:00,57.42,57.42,57.36,57.42,34368.0,30.1028,30.1028,30.0713,30.1028,34368.0
2015-11-25 11:15:00,57.41,57.52,57.41,57.49,38603.0,30.0976,30.1552,30.0976,30.1395,38603.0
2015-11-25 11:20:00,57.48,57.54,57.48,57.54,22333.0,30.1343,30.1657,30.1343,30.1657,22333.0
2015-11-25 11:25:00,57.54,57.62,57.54,57.61,39626.0,30.1657,30.2077,30.1657,30.2024,39626.0
2015-11-25 11:30:00,57.62,57.66,57.58,57.66,29421.0,30.2077,30.2286,30.1867,30.2286,29421.0
2015-11-25 11:35:00,57.65,57.67,57.63,57.64,33851.0,30.2234,30.2339,30.2129,30.2181,33851.0
2015-11-25 11:40:00,57.64,57.67,57.61,57.63,30179.0,30.2181,30.2339,30.2024,30.2129,30179.0
2015-11-25 11:45:00,57.63,57.64,57.6,57.61,21737.0,30.2129,30.2181,30.1972,30.2024,21737.0
2015-11-25 11:50:00,57.61,57.61,57.54,57.57,20832.0,30.2024,30.2024,30.1657,30.1814,20832.0
2015-11-25 11:55:00,57.57,57.61,57.55,57.56,22489.0,30.1814,30.2024,30.171,30.1762,22489.0
2015-11-25 12:00:00,57.56,57.61,57.56,57.61,25947.0,30.1762,30.2024,30.1762,30.2024,25947.0
2015-11-25 12:05:00,57.61,57.64,57.58,57.63,28022.0,30.2024,30.2181,30.1867,30.2129,28022.0
2015-11-25 12:10:00,57.63,57.65,57.6,57.65,19034.0,30.2129,30.2234,30.1972,30.2234,19034.0
2015-11-25 12:15:00,57.65,57.67,57.64,57.65,21851.0,30.2234,30.2339,30.2181,30.2234,21851.0
2015-11-25 12:20:00,57.65,57.67,57.64,57.65,23542.0,30.2234,30.2339,30.2181,30.2234,23542.0
2015-11-25 12:25:00,57.65,57.67,57.64,57.66,18456.0,30.2234,30.2339,30.2181,30.2286,18456.0
2015-11-25 12:30:00,57.66,57.67,57.65,57.66,16026.0,30.2286,30.2339,30.2234,30.2286,16026.0
2015-11-25 12:35:00,57.67,57.67,57.63,57.63,22045.0,30.2339,30.2339,30.2129,30.2129,22045.0
2015-11-25 12:40:00,57.62,57.64,57.61,57.61,14397.0,30.2077,30.2181,30.2024,30.2024,14397.0
2015-11-25 12:45:00,57.6,57.66,57.6,57.66,13527.0,30.1972,30.2286,30.1972,30.2286,13527.0
2015-11-25 12:50:00,57.65,57.69,57.65,57.69,11123.0,30.2234,30.2444,30.2234,30.2444,11123.0
2015-11-25 12:55:00,57.68,57.69,57.65,57.66,16459.0,30.2391,30.2444,30.2234,30.2286,16459.0
2015-11-25 13:00:00,57.65,57.67,57.6,57.6,17172.0,30.2234,30.2339,30.1972,30.1972,17172.0
2015-11-25 13:05:00,57.61,57.63,57.59,57.6,20313.0,30.2024,30.2129,30.1919,30.1972,20313.0
2015-11-25 13:10:00,57.59,57.62,57.56,57.56,27575.0,30.1919,30.2077,30.1762,30.1762,27575.0
2015-11-25 13:15:00,57.56,57.56,57.52,57.54,12181.0,30.1762,30.1762,30.1552,30.1657,12181.0
2015-11-25 13:20:00,57.54,57.56,57.52,57.52,17147.0,30.1657,30.1762,30.1552,30.1552,17147.0
2015-11-25 13:25:00,57.53,57.53,57.5,57.51,11918.0,30.1605,30.1605,30.1447,30.15,11918.0
2015-11-25 13:30:00,57.51,57.59,57.5,57.57,45070.0,30.15,30.1919,30.1447,30.1814,45070.0
2015-11-25 13:35:00,57.57,57.58,57.56,57.58,14445.0,30.1814,30.1867,30.1762,30.1867,14445.0
2015-11-25 13:40:00,57.58,57.59,57.56,57.59,13870.0,30.1867,30.1919,30.1762,30.1919,13870.0
2015-11-25 13:45:00,57.59,57.62,57.56,57.62,29484.0,30.1919,30.2077,30.1762,30.2077,29484.0
2015-11-25 13:50:00,57.61,57.65,57.61,57.65,16333.0,30.2024,30.2234,30.2024,30.2234,16333.0
2015-11-25 13:55:00,57.64,57.68,57.64,57.68,12671.0,30.2181,30.2391,30.2181,30.2391,12671.0
2015-11-25 14:00:00,57.67,57.73,57.67,57.69,38822.0,30.2339,30.2653,30.2339,30.2444,38822.0
2015-11-25 14:05:00,57.7,57.7,57.61,57.63,22213.0,30.2496,30.2496,30.2024,30.2129,22213.0
2015-11-25 14:10:00,57.62,57.64,57.61,57.61,24681.0,30.2077,30.2181,30.2024,30.2024,24681.0
2015-11-25 14:15:00,57.61,57.61,57.53,57.54,23859.0,30.2024,30.2024,30.1605,30.1657,23859.0
2015-11-25 14:20:00,57.55,57.56,57.48,57.48,33948.0,30.171,30.1762,30.1343,30.1343,33948.0
2015-11-25 14:25:00,57.48,57.54,57.47,57.52,48071.0,30.1343,30.1657,30.129,30.1552,48071.0
2015-11-25 14:30:00,57.51,57.53,57.5,57.52,23535.0,30.15,30.1605,30.1447,30.1552,23535.0
2015-11-25 14:35:00,57.52,57.57,57.52,57.56,8622.0,30.1552,30.1814,30.1552,30.1762,8622.0
2015-11-25 14:40:00,57.57,57.58,57.56,57.58,9667.0,30.1814,30.1867,30.1762,30.1867,9667.0
2015-11-25 14:45:00,57.58,57.62,57.57,57.62,19063.0,30.1867,30.2077,30.1814,30.2077,19063.0
2015-11-25 14:50:00,57.63,57.65,57.59,57.6,28930.0,30.2129,30.2234,30.1919,30.1972,28930.0
2015-11-25 14:55:00,57.59,57.6,57.58,57.59,11417.0,30.1919,30.1972,30.1867,30.1919,11417.0
2015-11-25 15:00:00,57.58,57.64,57.58,57.6,47632.0,30.1867,30.2181,30.1867,30.1972,47632.0
2015-11-25 15:05:00,57.6,57.63,57.6,57.63,12673.0,30.1972,30.2129,30.1972,30.2129,12673.0
2015-11-25 15:10:00,57.63,57.63,57.6,57.61,17541.0,30.2129,30.2129,30.1972,30.2024,17541.0
2015-11-25 15:15:00,57.61,57.64,57.58,57.64,55594.0,30.2024,30.2181,30.1867,30.2181,55594.0
2015-11-25 15:20:00,57.63,57.64,57.61,57.63,13152.0,30.2129,30.2181,30.2024,30.2129,13152.0
2015-11-25 15:25:00,57.64,57.69,57.63,57.68,21378.0,30.2181,30.2444,30.2129,30.2391,21378.0
2015-11-25 15:30:00,57.67,57.68,57.65,57.66,21388.0,30.2339,30.2391,30.2234,30.2286,21388.0
2015-11-25 15:35:00,57.66,57.68,57.63,57.64,35044.0,30.2286,30.2391,30.2129,30.2181,35044.0
2015-11-25 15:40:00,57.63,57.64,57.56,57.56,40674.0,30.2129,30.2181,30.1762,30.1762,40674.0
2015-11-25 15:45:00,57.56,57.59,57.52,57.57,61303.0,30.1762,30.1919,30.1552,30.1814,61303.0
2015-11-25 15:50:00,57.57,57.59,57.51,57.52,63630.0,30.1814,30.1919,30.15,30.1552,63630.0
2015-11-25 15:55:00,57.52,57.54,57.48,57.52,183881.0,30.1552,30.1657,30.1343,30.1552,183881.0
2015-11-27 09:30:00,57.59,57.82,57.5,57.71,85604.0,30.1919,30.3125,30.1447,30.2548,85604.0
2015-11-27 09:35:00,57.7,57.82,57.7,57.77,32836.0,30.2496,30.3125,30.2496,30.2863,32836.0
2015-11-27 09:40:00,57.74,57.8,57.67,57.77,18741.0,30.2706,30.302,30.2339,30.2863,18741.0
2015-11-27 09:45:00,57.79,57.86,57.7,57.7,62914.0,30.2968,30.3335,30.2496,30.2496,62914.0
2015-11-27 09:50:00,57.7,57.7,57.62,57.62,33873.0,30.2496,30.2496,30.2077,30.2077,33873.0
2015-11-27 09:55:00,57.62,57.67,57.58,57.59,55904.0,30.2077,30.2339,30.1867,30.1919,55904.0
2015-11-27 10:00:00,57.58,57.63,57.55,57.55,37532.0,30.1867,30.2129,30.171,30.171,37532.0
2015-11-27 10:05:00,57.56,57.72,57.51,57.72,27181.0,30.1762,30.2601,30.15,30.2601,27181.0
2015-11-27 10:10:00,57.72,57.73,57.69,57.71,12298.0,30.2601,30.2653,30.2444,30.2548,12298.0
2015-11-27 10:15:00,57.71,57.83,57.69,57.79,29240.0,30.2548,30.3177,30.2444,30.2968,29240.0
2015-11-27 10:20:00,57.79,57.84,57.78,57.81,16817.0,30.2968,30.323,30.2915,30.3073,16817.0
2015-11-27 10:25:00,57.81,57.9,57.81,57.87,26461.0,30.3073,30.3544,30.3073,30.3387,26461.0
2015-11-27 10:30:00,57.86,57.86,57.8,57.8,20487.0,30.3335,30.3335,30.302,30.302,20487.0
2015-11-27 10:35:00,57.8,57.81,57.76,57.76,19792.0,30.302,30.3073,30.2811,30.2811,19792.0
2015-11-27 10:40:00,57.75,57.82,57.73,57.81,21592.0,30.2758,30.3125,30.2653,30.3073,21592.0
2015-11-27 10:45:00,57.81,57.82,57.77,57.79,21383.0,30.3073,30.3125,30.2863,30.2968,21383.0
2015-11-27 10:50:00,57.78,57.86,57.77,57.86,20931.0,30.2915,30.3335,30.2863,30.3335,20931.0
2015-11-27 10:55:00,57.86,57.87,57.82,57.85,15479.0,30.3335,30.3387,30.3125,30.3282,15479.0
2015-11-27 11:00:00,57.85,57.9,57.85,57.89,18646.0,30.3282,30.3544,30.3282,30.3492,18646.0
2015-11-27 11:05:00,57.89,57.94,57.86,57.93,19512.0,30.3492,30.3754,30.3335,30.3702,19512.0
2015-11-27 11:10:00,57.93,57.95,57.91,57.93,31527.0,30.3702,30.3807,30.3597,30.3702,31527.0
2015-11-27 11:15:00,57.93,58.02,57.93,58.02,36499.0,30.3702,30.4174,30.3702,30.4174,36499.0
2015-11-27 11:20:00,58.02,58.03,57.97,57.98,20079.0,30.4174,30.4226,30.3911,30.3964,20079.0
2015-11-27 11:25:00,57.98,57.99,57.92,57.97,24203.0,30.3964,30.4016,30.3649,30.3911,24203.0
2015-11-27 11:30:00,57.97,58.01,57.97,57.98,26149.0,30.3911,30.4121,30.3911,30.3964,26149.0
2015-11-27 11:35:00,57.99,58.03,57.94,57.95,30703.0,30.4016,30.4226,30.3754,30.3807,30703.0
2015-11-27 11:40:00,57.95,57.99,57.9,57.95,42601.0,30.3807,30.4016,30.3544,30.3807,42601.0
2015-11-27 11:45:00,57.96,57.97,57.91,57.93,34826.0,30.3859,30.3911,30.3597,30.3702,34826.0
2015-11-27 11:50:00,57.93,57.95,57.89,57.95,32041.0,30.3702,30.3807,30.3492,30.3807,32041.0
2015-11-27 11:55:00,57.94,57.94,57.85,57.9,29586.0,30.3754,30.3754,30.3282,30.3544,29586.0
2015-11-27 12:00:00,57.89,57.94,57.88,57.89,26223.0,30.3492,30.3754,30.344,30.3492,26223.0
2015-11-27 12:05:00,57.89,57.89,57.82,57.82,26654.0,30.3492,30.3492,30.3125,30.3125,26654.0
2015-11-27 12:10:00,57.82,57.85,57.82,57.82,19582.0,30.3125,30.3282,30.3125,30.3125,19582.0
2015-11-27 12:15:00,57.82,57.86,57.81,57.84,19762.0,30.3125,30.3335,30.3073,30.323,19762.0
2015-11-27 12:20:00,57.83,57.86,57.83,57.85,19271.0,30.3177,30.3335,30.3177,30.3282,19271.0
2015-11-27 12:25:00,57.85,57.86,57.8,57.8,40960.0,30.3282,30.3335,30.302,30.302,40960.0
2015-11-27 12:30:00,57.8,57.83,57.78,57.83,29622.0,30.302,30.3177,30.2915,30.3177,29622.0
2015-11-27 12:35:00,57.83,57.84,57.78,57.8,36798.0,30.3177,30.323,30.2915,30.302,36798.0
2015-11-27 12:40:00,57.8,57.82,57.75,57.75,36981.0,30.302,30.3125,30.2758,30.2758,36981.0
2015-11-27 12:45:00,57.76,57.78,57.75,57.77,43662.0,30.2811,30.2915,30.2758,30.2863,43662.0
2015-11-27 12:50:00,57.77,57.78,57.73,57.73,51222.0,30.2863,30.2915,30.2653,30.2653,51222.0
2015-11-27 12:55:00,57.73,57.77,57.72,57.77,139294.0,30.2653,30.2863,30.2601,30.2863,139294.0
2015-11-30 09:30:00,57.96,57.98,57.87,57.89,133449.0,30.3859,30.3964,30.3387,30.3492,133449.0
2015-11-30 09:35:00,57.92,57.96,57.81,57.88,148098.0,30.3649,30.3859,30.3073,30.344,148098.0
2015-11-30 09:40:00,57.9,57.92,57.73,57.9,40475.0,30.3544,30.3649,30.2653,30.3544,40475.0
2015-11-30 09:45:00,57.9,57.92,57.81,57.83,82782.0,30.3544,30.3649,30.3073,30.3177,82782.0
2015-11-30 09:50:00,57.83,57.87,57.71,57.86,67262.0,30.3177,30.3387,30.2548,30.3335,67262.0
2015-11-30 09:55:00,57.85,57.99,57.85,57.98,94525.0,30.3282,30.4016,30.3282,30.3964,94525.0
2015-11-30 10:00:00,57.97,57.98,57.81,57.83,55813.0,30.3911,30.3964,30.3073,30.3177,55813.0
2015-11-30 10:05:00,57.84,57.86,57.78,57.82,36433.0,30.323,30.3335,30.2915,30.3125,36433.0
2015-11-30 10:10:00,57.83,57.93,57.79,57.89,91822.0,30.3177,30.3702,30.2968,30.3492,91822.0
2015-11-30 10:15:00,57.89,57.91,57.78,57.84,80689.0,30.3492,30.3597,30.2915,30.323,80689.0
2015-11-30 10:20:00,57.83,57.9,57.78,57.86,47251.0,30.3177,30.3544,30.2915,30.3335,47251.0
2015-11-30 10:25:00,57.87,57.91,57.81,57.9,28338.0,30.3387,30.3597,30.3073,30.3544,28338.0
2015-11-30 10:30:00,57.9,58.0,57.88,57.99,49892.0,30.3544,30.4069,30.344,30.4016,49892.0
2015-11-30 10:35:00,57.99,58.0,57.91,57.92,80329.0,30.4016,30.4069,30.3597,30.3649,80329.0
2015-11-30 10:40:00,57.92,58.04,57.92,58.04,64654.0,30.3649,30.4278,30.3649,30.4278,64654.0
2015-11-30 10:45:00,58.03,58.03,57.96,57.98,43475.0,30.4226,30.4226,30.3859,30.3964,43475.0
2015-11-30 10:50:00,57.97,58.04,57.96,57.96,29347.0,30.3911,30.4278,30.3859,30.3859,29347.0
2015-11-30 10:55:00,57.96,58.02,57.9,57.92,38332.0,30.3859,30.4174,30.3544,30.3649,38332.0
2015-11-30 11:00:00,57.93,57.94,57.86,57.86,51132.0,30.3702,30.3754,30.3335,30.3335,51132.0
2015-11-30 11:05:00,57.85,57.85,57.74,57.77,47502.0,30.3282,30.3282,30.2706,30.2863,47502.0
2015-11-30 11:10:00,57.78,57.9,57.77,57.9,32690.0,30.2915,30.3544,30.2863,30.3544,32690.0
2015-11-30 11:15:00,57.9,57.9,57.75,57.75,53405.0,30.3544,30.3544,30.2758,30.2758,53405.0
2015-11-30 11:20:00,57.76,57.82,57.71,57.71,85801.0,30.2811,30.3125,30.2548,30.2548,85801.0
2015-11-30 11:25:00,57.71,57.73,57.63,57.64,91395.0,30.2548,30.2653,30.2129,30.2181,91395.0
2015-11-30 11:30:00,57.64,57.68,57.6,57.6,43016.0,30.2181,30.2391,30.1972,30.1972,43016.0
2015-11-30 11:35:00,57.6,57.66,57.6,57.63,53429.0,30.1972,30.2286,30.1972,30.2129,53429.0
2015-11-30 11:40:00,57.62,57.66,57.59,57.65,20453.0,30.2077,30.2286,30.1919,30.2234,20453.0
2015-11-30 11:45:00,57.64,58.5,57.62,57.67,244898.0,30.2181,30.669,30.2077,30.2339,244898.0
2015-11-30 11:50:00,57.66,57.68,57.59,57.67,36028.0,30.2286,30.2391,30.1919,30.2339,36028.0
2015-11-30 11:55:00,57.67,57.67,57.6,57.62,29879.0,30.2339,30.2339,30.1972,30.2077,29879.0
2015-11-30 12:00:00,57.62,57.68,57.6,57.67,28820.0,30.2077,30.2391,30.1972,30.2339,28820.0
2015-11-30 12:05:00,57.68,57.71,57.66,57.69,24573.0,30.2391,30.2548,30.2286,30.2444,24573.0
2015-11-30 12:10:00,57.7,57.7,57.63,57.68,21942.0,30.2496,30.2496,30.2129,30.2391,21942.0
2015-11-30 12:15:00,57.69,57.72,57.68,57.72,19297.0,30.2444,30.2601,30.2391,30.2601,19297.0
2015-11-30 12:20:00,57.72,57.77,57.7,57.77,18712.0,30.2601,30.2863,30.2496,30.2863,18712.0
2015-11-30 12:25:00,57.78,57.79,57.75,57.78,29007.0,30.2915,30.2968,30.2758,30.2915,29007.0
2015-11-30 12:30:00,57.78,57.82,57.77,57.81,22221.0,30.2915,30.3125,30.2863,30.3073,22221.0
2015-11-30 12:35:00,57.8,57.84,57.74,57.75,38369.0,30.302,30.323,30.2706,30.2758,38369.0
2015-11-30 12:40:00,57.74,57.81,57.74,57.8,23411.0,30.2706,30.3073,30.2706,30.302,23411.0
2015-11-30 12:45:00,57.8,57.81,57.73,57.73,23438.0,30.302,30.3073,30.2653,30.2653,23438.0
2015-11-30 12:50:00,57.73,57.77,57.72,57.74,21272.0,30.2653,30.2863,30.2601,30.2706,21272.0
2015-11-30 12:55:00,57.74,57.77,57.7,57.71,22128.0,30.2706,30.2863,30.2496,30.2548,22128.0
2015-11-30 13:00:00,57.72,57.74,57.68,57.74,34282.0,30.2601,30.2706,30.2391,30.2706,34282.0
2015-11-30 13:05:00,57.73,57.76,57.72,57.73,19329.0,30.2653,30.2811,30.2601,30.2653,19329.0
2015-11-30 13:10:00,57.73,57.75,57.7,57.75,18847.0,30.2653,30.2758,30.2496,30.2758,18847.0
2015-11-30 13:15:00,57.74,57.78,57.74,57.76,19996.0,30.2706,30.2915,30.2706,30.2811,19996.0
2015-11-30 13:20:00,57.76,57.77,57.73,57.76,23455.0,30.2811,30.2863,30.2653,30.2811,23455.0
2015-11-30 13:25:00,57.77,57.83,57.77,57.83,28368.0,30.2863,30.3177,30.2863,30.3177,28368.0
2015-11-30 13:30:00,57.83,57.87,57.82,57.87,18398.0,30.3177,30.3387,30.3125,30.3387,18398.0
2015-11-30 13:35:00,57.87,57.9,57.86,57.87,35487.0,30.3387,30.3544,30.3335,30.3387,35487.0
2015-11-30 13:40:00,57.87,57.9,57.85,57.86,24067.0,30.3387,30.3544,30.3282,30.3335,24067.0
2015-11-30 13:45:00,57.86,57.86,57.8,57.82,30552.0,30.3335,30.3335,30.302,30.3125,30552.0
2015-11-30 13:50:00,57.81,57.82,57.79,57.8,25074.0,30.3073,30.3125,30.2968,30.302,25074.0
2015-11-30 13:55:00,57.8,57.81,57.77,57.77,43199.0,30.302,30.3073,30.2863,30.2863,43199.0
2015-11-30 14:00:00,57.77,57.77,57.67,57.67,43826.0,30.2863,30.2863,30.2339,30.2339,43826.0
2015-11-30 14:05:00,57.68,57.72,57.66,57.72,38156.0,30.2391,30.2601,30.2286,30.2601,38156.0
2015-11-30 14:10:00,57.72,57.75,57.69,57.71,34701.0,30.2601,30.2758,30.2444,30.2548,34701.0
2015-11-30 14:15:00,57.71,57.77,57.71,57.75,35065.0,30.2548,30.2863,30.2548,30.2758,35065.0
2015-11-30 14:20:00,57.75,57.76,57.72,57.73,38808.0,30.2758,30.2811,30.2601,30.2653,38808.0
2015-11-30 14:25:00,57.73,57.78,57.72,57.77,28915.0,30.2653,30.2915,30.2601,30.2863,28915.0
2015-11-30 14:30:00,57.76,57.77,57.68,57.69,47415.0,30.2811,30.2863,30.2391,30.2444,47415.0
2015-11-30 14:35:00,57.69,57.71,57.63,57.68,56881.0,30.2444,30.2548,30.2129,30.2391,56881.0
2015-11-30 14:40:00,57.67,57.71,57.67,57.71,22396.0,30.2339,30.2548,30.2339,30.2548,22396.0
2015-11-30 14:45:00,57.71,57.71,57.65,57.69,42356.0,30.2548,30.2548,30.2234,30.2444,42356.0
2015-11-30 14:50:00,57.69,57.72,57.67,57.7,38401.0,30.2444,30.2601,30.2339,30.2496,38401.0
2015-11-30 14:55:00,57.7,57.71,57.67,57.68,65908.0,30.2496,30.2548,30.2339,30.2391,65908.0
2015-11-30 15:00:00,57.68,57.69,57.62,57.67,54117.0,30.2391,30.2444,30.2077,30.2339,54117.0
2015-11-30 15:05:00,57.67,57.67,57.64,57.65,92141.0,30.2339,30.2339,30.2181,30.2234,92141.0
2015-11-30 15:10:00,57.65,57.65,57.56,57.59,49228.0,30.2234,30.2234,30.1762,30.1919,49228.0
2015-11-30 15:15:00,57.58,57.62,57.55,57.56,63769.0,30.1867,30.2077,30.171,30.1762,63769.0
2015-11-30 15:20:00,57.56,57.61,57.52,57.52,65836.0,30.1762,30.2024,30.1552,30.1552,65836.0
2015-11-30 15:25:00,57.53,57.55,57.5,57.52,74021.0,30.1605,30.171,30.1447,30.1552,74021.0
2015-11-30 15:30:00,57.52,57.64,57.51,57.61,98040.0,30.1552,30.2181,30.15,30.2024,98040.0
2015-11-30 15:35:00,57.61,57.62,57.55,57.56,71803.0,30.2024,30.2077,30.171,30.1762,71803.0
2015-11-30 15:40:00,57.57,57.59,57.52,57.53,115140.0,30.1814,30.1919,30.1552,30.1605,115140.0
2015-11-30 15:45:00,57.53,57.61,57.5,57.61,180338.0,30.1605,30.2024,30.1447,30.2024,180338.0
2015-11-30 15:50:00,57.6,57.65,57.58,57.63,155552.0,30.1972,30.2234,30.1867,30.2129,155552.0
2015-11-30 15:55:00,57.62,57.67,57.58,57.61,439855.0,30.2077,30.2339,30.1867,30.2024,439855.0
2015-12-01 09:30:00,57.66,57.77,57.59,57.6,176142.0,30.2286,30.2863,30.1919,30.1972,176142.0
2015-12-01 09:35:00,57.6,57.78,57.59,57.7,84039.0,30.1972,30.2915,30.1919,30.2496,84039.0
2015-12-01 09:40:00,57.7,57.75,57.62,57.66,50439.0,30.2496,30.2758,30.2077,30.2286,50439.0
2015-12-01 09:45:00,57.66,57.68,57.55,57.6,42318.0,30.2286,30.2391,30.171,30.1972,42318.0
2015-12-01 09:50:00,57.61,57.63,57.53,57.6,82551.0,30.2024,30.2129,30.1605,30.1972,82551.0
2015-12-01 09:55:00,57.6,57.62,57.46,57.6,94466.0,30.1972,30.2077,30.1238,30.1972,94466.0
2015-12-01 10:00:00,57.59,57.59,57.45,57.47,40492.0,30.1919,30.1919,30.1185,30.129,40492.0
2015-12-01 10:05:00,57.48,57.57,57.48,57.57,38231.0,30.1343,30.1814,30.1343,30.1814,38231.0
2015-12-01 10:10:00,57.57,57.57,57.44,57.46,34948.0,30.1814,30.1814,30.1133,30.1238,34948.0
2015-12-01 10:15:00,57.45,57.45,57.27,57.36,64919.0,30.1185,30.1185,30.0242,30.0713,64919.0
2015-12-01 10:20:00,57.36,57.43,57.35,57.36,61039.0,30.0713,30.108,30.0661,30.0713,61039.0
2015-12-01 10:25:00,57.35,57.45,57.34,57.38,43612.0,30.0661,30.1185,30.0609,30.0818,43612.0
2015-12-01 10:30:00,57.39,57.46,57.37,57.41,35463.0,30.0871,30.1238,30.0766,30.0976,35463.0
2015-12-01 10:35:00,57.41,57.51,57.4,57.47,32210.0,30.0976,30.15,30.0923,30.129,32210.0
2015-12-01 10:40:00,57.48,57.55,57.46,57.53,58657.0,30.1343,30.171,30.1238,30.1605,58657.0
2015-12-01 10:45:00,57.53,57.64,57.49,57.63,53523.0,30.1605,30.2181,30.1395,30.2129,53523.0
2015-12-01 10:50:00,57.64,57.71,57.6,57.65,35009.0,30.2181,30.2548,30.1972,30.2234,35009.0
2015-12-01 10:55:00,57.66,57.69,57.66,57.69,17032.0,30.2286,30.2444,30.2286,30.2444,17032.0
2015-12-01 11:00:00,57.67,57.69,57.65,57.69,31967.0,30.2339,30.2444,30.2234,30.2444,31967.0
2015-12-01 11:05:00,57.68,57.69,57.64,57.67,30238.0,30.2391,30.2444,30.2181,30.2339,30238.0
2015-12-01 11:10:00,57.66,57.74,57.66,57.74,41236.0,30.2286,30.2706,30.2286,30.2706,41236.0
2015-12-01 11:15:00,57.74,57.76,57.71,57.75,25751.0,30.2706,30.2811,30.2548,30.2758,25751.0
2015-12-01 11:20:00,57.76,57.86,57.75,57.85,36599.0,30.2811,30.3335,30.2758,30.3282,36599.0
2015-12-01 11:25:00,57.85,57.87,57.81,57.85,35771.0,30.3282,30.3387,30.3073,30.3282,35771.0
2015-12-01 11:30:00,57.85,57.96,57.85,57.9,87666.0,30.3282,30.3859,30.3282,30.3544,87666.0
2015-12-01 11:35:00,57.9,57.91,57.78,57.78,39328.0,30.3544,30.3597,30.2915,30.2915,39328.0
2015-12-01 11:40:00,57.78,57.84,57.77,57.84,34617.0,30.2915,30.323,30.2863,30.323,34617.0
2015-12-01 11:45:00,57.83,57.94,57.83,57.93,21482.0,30.3177,30.3754,30.3177,30.3702,21482.0
2015-12-01 11:50:00,57.93,57.94,57.88,57.91,24480.0,30.3702,30.3754,30.344,30.3597,24480.0
2015-12-01 11:55:00,57.91,57.91,57.74,57.83,462913.0,30.3597,30.3597,30.2706,30.3177,462913.0
2015-12-01 12:00:00,57.83,57.83,57.74,57.75,31763.0,30.3177,30.3177,30.2706,30.2758,31763.0
2015-12-01 12:05:00,57.75,57.79,57.75,57.77,19502.0,30.2758,30.2968,30.2758,30.2863,19502.0
2015-12-01 12:10:00,57.77,57.79,57.75,57.77,15603.0,30.2863,30.2968,30.2758,30.2863,15603.0
2015-12-01 12:15:00,57.78,57.78,57.73,57.73,22297.0,30.2915,30.2915,30.2653,30.2653,22297.0
2015-12-01 12:20:00,57.73,57.81,57.72,57.8,20345.0,30.2653,30.3073,30.2601,30.302,20345.0
2015-12-01 12:25:00,57.8,57.83,57.75,57.83,24952.0,30.302,30.3177,30.2758,30.3177,24952.0
2015-12-01 12:30:00,57.83,57.87,57.82,57.86,22334.0,30.3177,30.3387,30.3125,30.3335,22334.0
2015-12-01 12:35:00,57.86,57.87,57.82,57.87,31600.0,30.3335,30.3387,30.3125,30.3387,31600.0
2015-12-01 12:40:00,57.87,57.91,57.85,57.88,25976.0,30.3387,30.3597,30.3282,30.344,25976.0
2015-12-01 12:45:00,57.88,57.89,57.86,57.87,11847.0,30.344,30.3492,30.3335,30.3387,11847.0
2015-12-01 12:50:00,57.87,57.9,57.87,57.9,21997.0,30.3387,30.3544,30.3387,30.3544,21997.0
2015-12-01 12:55:00,57.89,57.9,57.87,57.89,28747.0,30.3492,30.3544,30.3387,30.3492,28747.0
2015-12-01 13:00:00,57.88,57.89,57.81,57.81,31694.0,30.344,30.3492,30.3073,30.3073,31694.0
2015-12-01 13:05:00,57.81,57.85,57.81,57.85,14830.0,30.3073,30.3282,30.3073,30.3282,14830.0
2015-12-01 13:10:00,57.84,57.85,57.8,57.81,22835.0,30.323,30.3282,30.302,30.3073,22835.0
2015-12-01 13:15:00,57.81,57.82,57.77,57.78,31568.0,30.3073,30.3125,30.2863,30.2915,31568.0
2015-12-01 13:20:00,57.78,57.79,57.72,57.75,33553.0,30.2915,30.2968,30.2601,30.2758,33553.0
2015-12-01 13:25:00,57.76,57.76,57.69,57.7,38652.0,30.2811,30.2811,30.2444,30.2496,38652.0
2015-12-01 13:30:00,57.7,57.74,57.68,57.71,22953.0,30.2496,30.2706,30.2391,30.2548,22953.0
2015-12-01 13:35:00,57.71,57.72,57.67,57.68,40240.0,30.2548,30.2601,30.2339,30.2391,40240.0
2015-12-01 13:40:00,57.67,57.72,57.66,57.66,36438.0,30.2339,30.2601,30.2286,30.2286,36438.0
2015-12-01 13:45:00,57.66,57.68,57.63,57.66,40047.0,30.2286,30.2391,30.2129,30.2286,40047.0
2015-12-01 13:50:00,57.66,57.72,57.66,57.68,22206.0,30.2286,30.2601,30.2286,30.2391,22206.0
2015-12-01 13:55:00,57.69,57.71,57.65,57.66,21799.0,30.2444,30.2548,30.2234,30.2286,21799.0
2015-12-01 14:00:00,57.65,57.72,57.65,57.69,32613.0,30.2234,30.2601,30.2234,30.2444,32613.0
2015-12-01 14:05:00,57.69,57.71,57.66,57.66,29296.0,30.2444,30.2548,30.2286,30.2286,29296.0
2015-12-01 14:10:00,57.65,57.67,57.61,57.63,31284.0,30.2234,30.2339,30.2024,30.2129,31284.0
2015-12-01 14:15:00,57.63,57.68,57.62,57.65,25663.0,30.2129,30.2391,30.2077,30.2234,25663.0
2015-12-01 14:20:00,57.66,57.71,57.65,57.7,30836.0,30.2286,30.2548,30.2234,30.2496,30836.0
2015-12-01 14:25:00,57.69,57.72,57.67,57.7,23922.0,30.2444,30.2601,30.2339,30.2496,23922.0
2015-12-01 14:30:00,57.69,57.7,57.61,57.63,36212.0,30.2444,30.2496,30.2024,30.2129,36212.0
2015-12-01 14:35:00,57.63,57.63,57.58,57.6,46350.0,30.2129,30.2129,30.1867,30.1972,46350.0
2015-12-01 14:40:00,57.6,57.65,57.59,57.65,35770.0,30.1972,30.2234,30.1919,30.2234,35770.0
2015-12-01 14:45:00,57.65,57.71,57.65,57.7,29320.0,30.2234,30.2548,30.2234,30.2496,29320.0
2015-12-01 14:50:00,57.7,57.71,57.65,57.67,26997.0,30.2496,30.2548,30.2234,30.2339,26997.0
2015-12-01 14:55:00,57.68,57.68,57.63,57.66,34713.0,30.2391,30.2391,30.2129,30.2286,34713.0
2015-12-01 15:00:00,57.66,57.7,57.64,57.64,28533.0,30.2286,30.2496,30.2181,30.2181,28533.0
2015-12-01 15:05:00,57.65,57.66,57.62,57.65,35125.0,30.2234,30.2286,30.2077,30.2234,35125.0
2015-12-01 15:10:00,57.65,57.69,57.64,57.64,42458.0,30.2234,30.2444,30.2181,30.2181,42458.0
2015-12-01 15:15:00,57.64,57.68,57.61,57.67,30094.0,30.2181,30.2391,30.2024,30.2339,30094.0
2015-12-01 15:20:00,57.66,57.71,57.65,57.71,44473.0,30.2286,30.2548,30.2234,30.2548,44473.0
2015-12-01 15:25:00,57.7,57.75,57.69,57.74,54501.0,30.2496,30.2758,30.2444,30.2706,54501.0
2015-12-01 15:30:00,57.73,57.87,57.73,57.87,92015.0,30.2653,30.3387,30.2653,30.3387,92015.0
2015-12-01 15:35:00,57.85,57.88,57.82,57.84,50277.0,30.3282,30.344,30.3125,30.323,50277.0
2015-12-01 15:40:00,57.84,57.87,57.83,57.87,50871.0,30.323,30.3387,30.3177,30.3387,50871.0
2015-12-01 15:45:00,57.87,57.91,57.86,57.91,81566.0,30.3387,30.3597,30.3335,30.3597,81566.0
2015-12-01 15:50:00,57.91,57.92,57.9,57.92,71305.0,30.3597,30.3649,30.3544,30.3649,71305.0
2015-12-01 15:55:00,57.91,57.96,57.88,57.88,342085.0,30.3597,30.3859,30.344,30.344,342085.0
2015-12-02 09:30:00,57.89,57.91,57.75,57.83,109275.0,30.3492,30.3597,30.2758,30.3177,109275.0
2015-12-02 09:35:00,57.82,57.95,57.81,57.92,54180.0,30.3125,30.3807,30.3073,30.3649,54180.0
2015-12-02 09:40:00,57.92,58.03,57.91,57.98,52572.0,30.3649,30.4226,30.3597,30.3964,52572.0
2015-12-02 09:45:00,57.98,58.06,57.97,58.0,67452.0,30.3964,30.4383,30.3911,30.4069,67452.0
2015-12-02 09:50:00,57.99,58.01,57.94,57.98,37198.0,30.4016,30.4121,30.3754,30.3964,37198.0
2015-12-02 09:55:00,57.98,58.11,57.97,58.09,65493.0,30.3964,30.4645,30.3911,30.4541,65493.0
2015-12-02 10:00:00,58.1,58.19,58.09,58.13,50838.0,30.4593,30.5065,30.4541,30.475,50838.0
2015-12-02 10:05:00,58.14,58.15,58.09,58.13,43105.0,30.4803,30.4855,30.4541,30.475,43105.0
2015-12-02 10:10:00,58.12,58.14,58.07,58.09,20776.0,30.4698,30.4803,30.4436,30.4541,20776.0
2015-12-02 10:15:00,58.1,58.13,58.0,58.02,62417.0,30.4593,30.475,30.4069,30.4174,62417.0
2015-12-02 10:20:00,58.02,58.03,57.99,58.01,52912.0,30.4174,30.4226,30.4016,30.4121,52912.0
2015-12-02 10:25:00,58.01,58.04,57.99,58.0,32326.0,30.4121,30.4278,30.4016,30.4069,32326.0
2015-12-02 10:30:00,58.0,58.05,57.99,58.01,33923.0,30.4069,30.4331,30.4016,30.4121,33923.0
2015-12-02 10:35:00,58.02,58.04,58.0,58.03,21245.0,30.4174,30.4278,30.4069,30.4226,21245.0
2015-12-02 10:40:00,58.03,58.07,57.99,58.07,26665.0,30.4226,30.4436,30.4016,30.4436,26665.0
2015-12-02 10:45:00,58.06,58.06,58.0,58.02,23936.0,30.4383,30.4383,30.4069,30.4174,23936.0
2015-12-02 10:50:00,58.03,58.06,57.99,58.0,47539.0,30.4226,30.4383,30.4016,30.4069,47539.0
2015-12-02 10:55:00,58.0,58.05,57.99,58.01,29182.0,30.4069,30.4331,30.4016,30.4121,29182.0
2015-12-02 11:00:00,58.0,58.02,57.96,58.0,50152.0,30.4069,30.4174,30.3859,30.4069,50152.0
2015-12-02 11:05:00,58.0,58.02,57.98,58.0,56272.0,30.4069,30.4174,30.3964,30.4069,56272.0
2015-12-02 11:10:00,58.01,58.04,57.99,58.01,27961.0,30.4121,30.4278,30.4016,30.4121,27961.0
2015-12-02 11:15:00,58.0,58.05,57.98,58.03,23432.0,30.4069,30.4331,30.3964,30.4226,23432.0
2015-12-02 11:20:00,58.02,58.08,58.0,58.05,31277.0,30.4174,30.4488,30.4069,30.4331,31277.0
2015-12-02 11:25:00,58.04,58.09,58.03,58.05,22696.0,30.4278,30.4541,30.4226,30.4331,22696.0
2015-12-02 11:30:00,58.05,58.05,57.99,58.02,23627.0,30.4331,30.4331,30.4016,30.4174,23627.0
2015-12-02 11:35:00,58.03,58.06,58.01,58.05,57505.0,30.4226,30.4383,30.4121,30.4331,57505.0
2015-12-02 11:40:00,58.04,58.04,57.99,57.99,46080.0,30.4278,30.4278,30.4016,30.4016,46080.0
2015-12-02 11:45:00,57.99,58.03,57.96,58.03,24260.0,30.4016,30.4226,30.3859,30.4226,24260.0
2015-12-02 11:50:00,58.03,58.09,58.03,58.08,15292.0,30.4226,30.4541,30.4226,30.4488,15292.0
2015-12-02 11:55:00,58.07,58.13,58.06,58.13,21043.0,30.4436,30.475,30.4383,30.475,21043.0
2015-12-02 12:00:00,58.12,58.19,58.12,58.15,46121.0,30.4698,30.5065,30.4698,30.4855,46121.0
2015-12-02 12:05:00,58.15,58.17,58.13,58.14,36202.0,30.4855,30.496,30.475,30.4803,36202.0
2015-12-02 12:10:00,58.14,58.15,58.1,58.15,32456.0,30.4803,30.4855,30.4593,30.4855,32456.0
2015-12-02 12:15:00,58.14,58.17,58.09,58.1,36725.0,30.4803,30.496,30.4541,30.4593,36725.0
2015-12-02 12:20:00,58.09,58.1,58.06,58.08,42384.0,30.4541,30.4593,30.4383,30.4488,42384.0
2015-12-02 12:25:00,58.08,58.13,58.04,58.12,33583.0,30.4488,30.475,30.4278,30.4698,33583.0
2015-12-02 12:30:00,58.12,58.2,58.12,58.19,38089.0,30.4698,30.5117,30.4698,30.5065,38089.0
2015-12-02 12:35:00,58.19,58.27,58.17,58.26,31461.0,30.5065,30.5484,30.496,30.5432,31461.0
2015-12-02 12:40:00,58.27,58.32,58.24,58.31,41675.0,30.5484,30.5746,30.5327,30.5694,41675.0
2015-12-02 12:45:00,58.31,58.4,58.31,58.37,76552.0,30.5694,30.6166,30.5694,30.6008,76552.0
2015-12-02 12:50:00,58.37,58.38,58.32,58.36,20641.0,30.6008,30.6061,30.5746,30.5956,20641.0
2015-12-02 12:55:00,58.36,58.37,58.29,58.3,17212.0,30.5956,30.6008,30.5589,30.5641,17212.0
2015-12-02 13:00:00,58.29,58.31,58.23,58.23,30317.0,30.5589,30.5694,30.5275,30.5275,30317.0
2015-12-02 13:05:00,58.23,58.35,58.23,58.35,38331.0,30.5275,30.5904,30.5275,30.5904,38331.0
2015-12-02 13:10:00,58.34,58.39,58.32,58.39,42332.0,30.5851,30.6113,30.5746,30.6113,42332.0
2015-12-02 13:15:00,58.39,58.39,58.31,58.32,23512.0,30.6113,30.6113,30.5694,30.5746,23512.0
2015-12-02 13:20:00,58.32,58.34,58.3,58.33,14719.0,30.5746,30.5851,30.5641,30.5799,14719.0
2015-12-02 13:25:00,58.33,58.34,58.31,58.32,17382.0,30.5799,30.5851,30.5694,30.5746,17382.0
2015-12-02 13:30:00,58.32,58.34,58.31,58.31,14658.0,30.5746,30.5851,30.5694,30.5694,14658.0
2015-12-02 13:35:00,58.32,58.33,58.31,58.32,24014.0,30.5746,30.5799,30.5694,30.5746,24014.0
2015-12-02 13:40:00,58.31,58.32,58.23,58.23,53504.0,30.5694,30.5746,30.5275,30.5275,53504.0
2015-12-02 13:45:00,58.23,58.28,58.23,58.24,76729.0,30.5275,30.5537,30.5275,30.5327,76729.0
2015-12-02 13:50:00,58.23,58.26,58.17,58.21,48047.0,30.5275,30.5432,30.496,30.517,48047.0
2015-12-02 13:55:00,58.2,58.23,58.16,58.18,26766.0,30.5117,30.5275,30.4908,30.5012,26766.0
2015-12-02 14:00:00,58.18,58.18,58.08,58.11,39197.0,30.5012,30.5012,30.4488,30.4645,39197.0
2015-12-02 14:05:00,58.12,58.14,58.09,58.13,35345.0,30.4698,30.4803,30.4541,30.475,35345.0
2015-12-02 14:10:00,58.12,58.17,58.09,58.16,49594.0,30.4698,30.496,30.4541,30.4908,49594.0
2015-12-02 14:15:00,58.16,58.23,58.12,58.23,70718.0,30.4908,30.5275,30.4698,30.5275,70718.0
2015-12-02 14:20:00,58.23,58.29,58.21,58.27,55909.0,30.5275,30.5589,30.517,30.5484,55909.0
2015-12-02 14:25:00,58.26,58.26,58.18,58.2,36100.0,30.5432,30.5432,30.5012,30.5117,36100.0
2015-12-02 14:30:00,58.2,58.21,58.13,58.17,70234.0,30.5117,30.517,30.475,30.496,70234.0
2015-12-02 14:35:00,58.18,58.22,58.15,58.2,47438.0,30.5012,30.5222,30.4855,30.5117,47438.0
2015-12-02 14:40:00,58.19,58.19,58.11,58.17,39212.0,30.5065,30.5065,30.4645,30.496,39212.0
2015-12-02 14:45:00,58.16,58.16,58.04,58.11,47259.0,30.4908,30.4908,30.4278,30.4645,47259.0
2015-12-02 14:50:00,58.1,58.12,58.08,58.11,24342.0,30.4593,30.4698,30.4488,30.4645,24342.0
2015-12-02 14:55:00,58.11,58.14,58.05,58.09,57973.0,30.4645,30.4803,30.4331,30.4541,57973.0
2015-12-02 15:00:00,58.09,58.11,58.04,58.1,40690.0,30.4541,30.4645,30.4278,30.4593,40690.0
2015-12-02 15:05:00,58.1,58.11,58.04,58.06,29157.0,30.4593,30.4645,30.4278,30.4383,29157.0
2015-12-02 15:10:00,58.06,58.08,58.0,58.03,61612.0,30.4383,30.4488,30.4069,30.4226,61612.0
2015-12-02 15:15:00,58.03,58.1,58.0,58.08,41070.0,30.4226,30.4593,30.4069,30.4488,41070.0
2015-12-02 15:20:00,58.08,58.1,58.03,58.06,30723.0,30.4488,30.4593,30.4226,30.4383,30723.0
2015-12-02 15:25:00,58.05,58.07,58.0,58.01,45928.0,30.4331,30.4436,30.4069,30.4121,45928.0
2015-12-02 15:30:00,58.0,58.04,57.99,58.03,134605.0,30.4069,30.4278,30.4016,30.4226,134605.0
2015-12-02 15:35:00,58.02,58.02,57.96,57.96,169664.0,30.4174,30.4174,30.3859,30.3859,169664.0
2015-12-02 15:40:00,57.96,58.0,57.89,57.9,130451.0,30.3859,30.4069,30.3492,30.3544,130451.0
2015-12-02 15:45:00,57.89,57.93,57.77,57.81,172818.0,30.3492,30.3702,30.2863,30.3073,172818.0
2015-12-02 15:50:00,57.82,57.86,57.76,57.82,144296.0,30.3125,30.3335,30.2811,30.3125,144296.0
2015-12-02 15:55:00,57.81,57.86,57.77,57.85,471961.0,30.3073,30.3335,30.2863,30.3282,471961.0
2015-12-03 09:30:00,57.7,58.0,57.7,57.86,110055.0,30.2496,30.4069,30.2496,30.3335,110055.0
2015-12-03 09:35:00,57.87,57.88,57.64,57.66,60910.0,30.3387,30.344,30.2181,30.2286,60910.0
2015-12-03 09:40:00,57.66,57.8,57.62,57.79,35624.0,30.2286,30.302,30.2077,30.2968,35624.0
2015-12-03 09:45:00,57.81,57.84,57.72,57.72,23994.0,30.3073,30.323,30.2601,30.2601,23994.0
2015-12-03 09:50:00,57.72,57.74,57.6,57.71,70063.0,30.2601,30.2706,30.1972,30.2548,70063.0
2015-12-03 09:55:00,57.72,57.82,57.68,57.69,25459.0,30.2601,30.3125,30.2391,30.2444,25459.0
2015-12-03 10:00:00,57.69,57.7,57.56,57.58,44774.0,30.2444,30.2496,30.1762,30.1867,44774.0
2015-12-03 10:05:00,57.57,57.6,57.53,57.6,30842.0,30.1814,30.1972,30.1605,30.1972,30842.0
2015-12-03 10:10:00,57.6,57.68,57.57,57.68,32000.0,30.1972,30.2391,30.1814,30.2391,32000.0
2015-12-03 10:15:00,57.69,57.76,57.66,57.67,39269.0,30.2444,30.2811,30.2286,30.2339,39269.0
2015-12-03 10:20:00,57.66,57.75,57.61,57.75,20490.0,30.2286,30.2758,30.2024,30.2758,20490.0
2015-12-03 10:25:00,57.74,57.8,57.74,57.78,29038.0,30.2706,30.302,30.2706,30.2915,29038.0
2015-12-03 10:30:00,57.77,57.78,57.69,57.72,26535.0,30.2863,30.2915,30.2444,30.2601,26535.0
2015-12-03 10:35:00,57.72,57.72,57.57,57.58,19348.0,30.2601,30.2601,30.1814,30.1867,19348.0
2015-12-03 10:40:00,57.57,57.7,57.57,57.67,14190.0,30.1814,30.2496,30.1814,30.2339,14190.0
2015-12-03 10:45:00,57.68,57.69,57.62,57.64,30478.0,30.2391,30.2444,30.2077,30.2181,30478.0
2015-12-03 10:50:00,57.64,57.81,57.64,57.79,38376.0,30.2181,30.3073,30.2181,30.2968,38376.0
2015-12-03 10:55:00,57.79,57.83,57.74,57.81,40792.0,30.2968,30.3177,30.2706,30.3073,40792.0
2015-12-03 11:00:00,57.8,57.84,57.75,57.84,23006.0,30.302,30.323,30.2758,30.323,23006.0
2015-12-03 11:05:00,57.83,57.94,57.81,57.94,40411.0,30.3177,30.3754,30.3073,30.3754,40411.0
2015-12-03 11:10:00,57.94,57.94,57.88,57.9,27114.0,30.3754,30.3754,30.344,30.3544,27114.0
2015-12-03 11:15:00,57.9,57.9,57.84,57.86,33456.0,30.3544,30.3544,30.323,30.3335,33456.0
2015-12-03 11:20:00,57.86,57.86,57.78,57.81,36899.0,30.3335,30.3335,30.2915,30.3073,36899.0
2015-12-03 11:25:00,57.81,57.82,57.75,57.79,26028.0,30.3073,30.3125,30.2758,30.2968,26028.0
2015-12-03 11:30:00,57.78,57.79,57.68,57.71,30706.0,30.2915,30.2968,30.2391,30.2548,30706.0
2015-12-03 11:35:00,57.7,57.71,57.57,57.65,47197.0,30.2496,30.2548,30.1814,30.2234,47197.0
2015-12-03 11:40:00,57.64,57.68,57.55,57.58,27391.0,30.2181,30.2391,30.171,30.1867,27391.0
2015-12-03 11:45:00,57.57,57.6,57.55,57.58,20665.0,30.1814,30.1972,30.171,30.1867,20665.0
2015-12-03 11:50:00,57.58,57.6,57.54,57.59,11416.0,30.1867,30.1972,30.1657,30.1919,11416.0
2015-12-03 11:55:00,57.58,57.61,57.55,57.59,23121.0,30.1867,30.2024,30.171,30.1919,23121.0
2015-12-03 12:00:00,57.59,57.6,57.52,57.55,17077.0,30.1919,30.1972,30.1552,30.171,17077.0
2015-12-03 12:05:00,57.55,57.55,57.45,57.45,27809.0,30.171,30.171,30.1185,30.1185,27809.0
2015-12-03 12:10:00,57.46,57.49,57.38,57.39,35111.0,30.1238,30.1395,30.0818,30.0871,35111.0
2015-12-03 12:15:00,57.39,57.39,57.3,57.33,46125.0,30.0871,30.0871,30.0399,30.0556,46125.0
2015-12-03 12:20:00,57.32,57.34,57.25,57.26,27526.0,30.0504,30.0609,30.0137,30.0189,27526.0
2015-12-03 12:25:00,57.25,57.26,57.12,57.17,63190.0,30.0137,30.0189,29.9455,29.9717,63190.0
2015-12-03 12:30:00,57.16,57.18,57.1,57.14,36469.0,29.9665,29.977,29.935,29.956,36469.0
2015-12-03 12:35:00,57.14,57.2,57.13,57.19,21052.0,29.956,29.9875,29.9508,29.9822,21052.0
2015-12-03 12:40:00,57.18,57.21,57.17,57.2,25874.0,29.977,29.9927,29.9717,29.9875,25874.0
2015-12-03 12:45:00,57.19,57.2,57.14,57.17,63253.0,29.9822,29.9875,29.956,29.9717,63253.0
2015-12-03 12:50:00,57.16,57.18,57.12,57.13,15411.0,29.9665,29.977,29.9455,29.9508,15411.0
2015-12-03 12:55:00,57.14,57.14,57.05,57.07,24948.0,29.956,29.956,29.9088,29.9193,24948.0
2015-12-03 13:00:00,57.07,57.13,57.06,57.09,36095.0,29.9193,29.9508,29.9141,29.9298,36095.0
2015-12-03 13:05:00,57.11,57.18,57.11,57.17,47544.0,29.9403,29.977,29.9403,29.9717,47544.0
2015-12-03 13:10:00,57.17,57.21,57.15,57.16,20795.0,29.9717,29.9927,29.9613,29.9665,20795.0
2015-12-03 13:15:00,57.16,57.29,57.15,57.27,65128.0,29.9665,30.0346,29.9613,30.0242,65128.0
2015-12-03 13:20:00,57.26,57.28,57.23,57.27,15283.0,30.0189,30.0294,30.0032,30.0242,15283.0
2015-12-03 13:25:00,57.28,57.31,57.25,57.27,21067.0,30.0294,30.0451,30.0137,30.0242,21067.0
2015-12-03 13:30:00,57.28,57.28,57.21,57.24,17429.0,30.0294,30.0294,29.9927,30.0084,17429.0
2015-12-03 13:35:00,57.23,57.24,57.16,57.2,16589.0,30.0032,30.0084,29.9665,29.9875,16589.0
2015-12-03 13:40:00,57.2,57.25,57.19,57.22,27103.0,29.9875,30.0137,29.9822,29.998,27103.0
2015-12-03 13:45:00,57.21,57.21,57.08,57.09,20134.0,29.9927,29.9927,29.9246,29.9298,20134.0
2015-12-03 13:50:00,57.09,57.1,57.01,57.04,40925.0,29.9298,29.935,29.8879,29.9036,40925.0
2015-12-03 13:55:00,57.03,57.07,57.02,57.04,28332.0,29.8983,29.9193,29.8931,29.9036,28332.0
2015-12-03 14:00:00,57.04,57.08,57.03,57.06,50828.0,29.9036,29.9246,29.8983,29.9141,50828.0
2015-12-03 14:05:00,57.06,57.08,57.03,57.05,30819.0,29.9141,29.9246,29.8983,29.9088,30819.0
2015-12-03 14:10:00,57.06,57.1,57.05,57.08,34207.0,29.9141,29.935,29.9088,29.9246,34207.0
2015-12-03 14:15:00,57.08,57.1,57.07,57.07,32527.0,29.9246,29.935,29.9193,29.9193,32527.0
2015-12-03 14:20:00,57.07,57.08,57.0,57.03,87505.0,29.9193,29.9246,29.8826,29.8983,87505.0
2015-12-03 14:25:00,57.04,57.09,57.02,57.04,55989.0,29.9036,29.9298,29.8931,29.9036,55989.0
2015-12-03 14:30:00,57.05,57.08,57.02,57.03,83866.0,29.9088,29.9246,29.8931,29.8983,83866.0
2015-12-03 14:35:00,57.03,57.09,57.02,57.09,52459.0,29.8983,29.9298,29.8931,29.9298,52459.0
2015-12-03 14:40:00,57.09,57.09,57.0,57.06,108286.0,29.9298,29.9298,29.8826,29.9141,108286.0
2015-12-03 14:45:00,57.05,57.08,57.0,57.08,64894.0,29.9088,29.9246,29.8826,29.9246,64894.0
2015-12-03 14:50:00,57.08,57.11,57.04,57.06,34469.0,29.9246,29.9403,29.9036,29.9141,34469.0
2015-12-03 14:55:00,57.07,57.07,57.03,57.04,49762.0,29.9193,29.9193,29.8983,29.9036,49762.0
2015-12-03 15:00:00,57.04,57.07,57.02,57.03,91180.0,29.9036,29.9193,29.8931,29.8983,91180.0
2015-12-03 15:05:00,57.03,57.04,56.94,56.96,143040.0,29.8983,29.9036,29.8512,29.8616,143040.0
2015-12-03 15:10:00,56.96,57.0,56.95,56.97,51138.0,29.8616,29.8826,29.8564,29.8669,51138.0
2015-12-03 15:15:00,56.98,57.01,56.95,56.96,62789.0,29.8721,29.8879,29.8564,29.8616,62789.0
2015-12-03 15:20:00,56.95,57.04,56.93,57.03,42470.0,29.8564,29.9036,29.8459,29.8983,42470.0
2015-12-03 15:25:00,57.02,57.03,56.93,56.95,62466.0,29.8931,29.8983,29.8459,29.8564,62466.0
2015-12-03 15:30:00,56.94,56.95,56.86,56.89,93691.0,29.8512,29.8564,29.8092,29.8249,93691.0
2015-12-03 15:35:00,56.9,57.01,56.87,57.0,62374.0,29.8302,29.8879,29.8145,29.8826,62374.0
2015-12-03 15:40:00,57.02,57.02,56.94,56.99,97501.0,29.8931,29.8931,29.8512,29.8774,97501.0
2015-12-03 15:45:00,56.99,57.1,56.95,57.1,182140.0,29.8774,29.935,29.8564,29.935,182140.0
2015-12-03 15:50:00,57.1,57.16,57.05,57.13,203328.0,29.935,29.9665,29.9088,29.9508,203328.0
2015-12-03 15:55:00,57.13,57.14,57.04,57.12,358223.0,29.9508,29.956,29.9036,29.9455,358223.0
2015-12-04 09:30:00,57.46,57.99,57.43,57.84,199183.0,30.1238,30.4016,30.108,30.323,199183.0
2015-12-04 09:35:00,57.85,57.91,57.77,57.9,49981.0,30.3282,30.3597,30.2863,30.3544,49981.0
2015-12-04 09:40:00,57.9,58.1,57.9,58.1,96349.0,30.3544,30.4593,30.3544,30.4593,96349.0
2015-12-04 09:45:00,58.09,58.15,58.01,58.04,88210.0,30.4541,30.4855,30.4121,30.4278,88210.0
2015-12-04 09:50:00,58.05,58.08,57.99,58.05,82427.0,30.4331,30.4488,30.4016,30.4331,82427.0
2015-12-04 09:55:00,58.05,58.07,58.0,58.04,65132.0,30.4331,30.4436,30.4069,30.4278,65132.0
2015-12-04 10:00:00,58.05,58.1,58.01,58.05,37891.0,30.4331,30.4593,30.4121,30.4331,37891.0
2015-12-04 10:05:00,58.04,58.11,58.01,58.1,39315.0,30.4278,30.4645,30.4121,30.4593,39315.0
2015-12-04 10:10:00,58.11,58.15,58.09,58.13,32212.0,30.4645,30.4855,30.4541,30.475,32212.0
2015-12-04 10:15:00,58.12,58.14,58.06,58.13,34588.0,30.4698,30.4803,30.4383,30.475,34588.0
2015-12-04 10:20:00,58.13,58.17,58.12,58.17,36916.0,30.475,30.496,30.4698,30.496,36916.0
2015-12-04 10:25:00,58.17,58.33,58.16,58.31,79216.0,30.496,30.5799,30.4908,30.5694,79216.0
2015-12-04 10:30:00,58.32,58.36,58.29,58.36,45256.0,30.5746,30.5956,30.5589,30.5956,45256.0
2015-12-04 10:35:00,58.36,58.42,58.35,58.38,44275.0,30.5956,30.6271,30.5904,30.6061,44275.0
2015-12-04 10:40:00,58.38,58.38,58.28,58.28,34899.0,30.6061,30.6061,30.5537,30.5537,34899.0
2015-12-04 10:45:00,58.28,58.34,58.26,58.27,33508.0,30.5537,30.5851,30.5432,30.5484,33508.0
2015-12-04 10:50:00,58.27,58.28,58.21,58.22,27430.0,30.5484,30.5537,30.517,30.5222,27430.0
2015-12-04 10:55:00,58.23,58.25,58.18,58.18,42014.0,30.5275,30.5379,30.5012,30.5012,42014.0
2015-12-04 11:00:00,58.18,58.2,58.14,58.17,22251.0,30.5012,30.5117,30.4803,30.496,22251.0
2015-12-04 11:05:00,58.18,58.21,58.09,58.1,34357.0,30.5012,30.517,30.4541,30.4593,34357.0
2015-12-04 11:10:00,58.1,58.11,58.04,58.08,57948.0,30.4593,30.4645,30.4278,30.4488,57948.0
2015-12-04 11:15:00,58.07,58.14,58.05,58.11,34693.0,30.4436,30.4803,30.4331,30.4645,34693.0
2015-12-04 11:20:00,58.1,58.2,58.08,58.17,1237144.0,30.4593,30.5117,30.4488,30.496,1237144.0
2015-12-04 11:25:00,58.17,58.23,58.15,58.18,104089.0,30.496,30.5275,30.4855,30.5012,104089.0
2015-12-04 11:30:00,58.17,58.19,58.15,58.16,118799.0,30.496,30.5065,30.4855,30.4908,118799.0
2015-12-04 11:35:00,58.17,58.24,58.15,58.24,29501.0,30.496,30.5327,30.4855,30.5327,29501.0
2015-12-04 11:40:00,58.24,58.24,58.14,58.14,20907.0,30.5327,30.5327,30.4803,30.4803,20907.0
2015-12-04 11:45:00,58.14,58.15,58.02,58.02,34474.0,30.4803,30.4855,30.4174,30.4174,34474.0
2015-12-04 11:50:00,58.03,58.11,58.03,58.09,29708.0,30.4226,30.4645,30.4226,30.4541,29708.0
2015-12-04 11:55:00,58.09,58.12,58.02,58.02,35771.0,30.4541,30.4698,30.4174,30.4174,35771.0
2015-12-04 12:00:00,58.03,58.03,57.93,57.93,25606.0,30.4226,30.4226,30.3702,30.3702,25606.0
2015-12-04 12:05:00,57.93,58.04,57.93,58.04,27903.0,30.3702,30.4278,30.3702,30.4278,27903.0
2015-12-04 12:10:00,58.05,58.13,58.04,58.12,20530.0,30.4331,30.475,30.4278,30.4698,20530.0
2015-12-04 12:15:00,58.12,58.12,58.03,58.05,26752.0,30.4698,30.4698,30.4226,30.4331,26752.0
2015-12-04 12:20:00,58.05,58.11,58.05,58.11,24000.0,30.4331,30.4645,30.4331,30.4645,24000.0
2015-12-04 12:25:00,58.11,58.13,58.04,58.07,30745.0,30.4645,30.475,30.4278,30.4436,30745.0
2015-12-04 12:30:00,58.07,58.19,58.07,58.18,62677.0,30.4436,30.5065,30.4436,30.5012,62677.0
2015-12-04 12:35:00,58.19,58.29,58.16,58.28,59618.0,30.5065,30.5589,30.4908,30.5537,59618.0
2015-12-04 12:40:00,58.27,58.36,58.24,58.27,101304.0,30.5484,30.5956,30.5327,30.5484,101304.0
2015-12-04 12:45:00,58.27,58.35,58.26,58.34,32204.0,30.5484,30.5904,30.5432,30.5851,32204.0
2015-12-04 12:50:00,58.34,58.4,58.34,58.4,37620.0,30.5851,30.6166,30.5851,30.6166,37620.0
2015-12-04 12:55:00,58.4,58.41,58.35,58.37,76781.0,30.6166,30.6218,30.5904,30.6008,76781.0
2015-12-04 13:00:00,58.38,58.4,58.35,58.39,84144.0,30.6061,30.6166,30.5904,30.6113,84144.0
2015-12-04 13:05:00,58.39,58.45,58.35,58.45,66027.0,30.6113,30.6428,30.5904,30.6428,66027.0
2015-12-04 13:10:00,58.46,58.5,58.43,58.49,38637.0,30.648,30.669,30.6323,30.6638,38637.0
2015-12-04 13:15:00,58.48,58.53,58.44,58.5,74072.0,30.6585,30.6847,30.6375,30.669,74072.0
2015-12-04 13:20:00,58.5,58.52,58.43,58.44,41992.0,30.669,30.6795,30.6323,30.6375,41992.0
2015-12-04 13:25:00,58.43,58.48,58.43,58.47,25133.0,30.6323,30.6585,30.6323,30.6533,25133.0
2015-12-04 13:30:00,58.48,58.49,58.44,58.44,27241.0,30.6585,30.6638,30.6375,30.6375,27241.0
2015-12-04 13:35:00,58.44,58.55,58.44,58.54,36539.0,30.6375,30.6952,30.6375,30.69,36539.0
2015-12-04 13:40:00,58.54,58.55,58.48,58.54,33346.0,30.69,30.6952,30.6585,30.69,33346.0
2015-12-04 13:45:00,58.54,58.55,58.46,58.49,63729.0,30.69,30.6952,30.648,30.6638,63729.0
2015-12-04 13:50:00,58.49,58.52,58.48,58.51,33781.0,30.6638,30.6795,30.6585,30.6742,33781.0
2015-12-04 13:55:00,58.52,58.53,58.47,58.5,28823.0,30.6795,30.6847,30.6533,30.669,28823.0
2015-12-04 14:00:00,58.5,58.5,58.42,58.49,39726.0,30.669,30.669,30.6271,30.6638,39726.0
2015-12-04 14:05:00,58.49,58.5,58.42,58.44,33965.0,30.6638,30.669,30.6271,30.6375,33965.0
2015-12-04 14:10:00,58.43,58.43,58.38,58.43,30153.0,30.6323,30.6323,30.6061,30.6323,30153.0
2015-12-04 14:15:00,58.42,58.43,58.38,58.4,32750.0,30.6271,30.6323,30.6061,30.6166,32750.0
2015-12-04 14:20:00,58.39,58.42,58.39,58.41,32958.0,30.6113,30.6271,30.6113,30.6218,32958.0
2015-12-04 14:25:00,58.41,58.44,58.37,58.4,49293.0,30.6218,30.6375,30.6008,30.6166,49293.0
2015-12-04 14:30:00,58.4,58.42,58.37,58.4,40346.0,30.6166,30.6271,30.6008,30.6166,40346.0
2015-12-04 14:35:00,58.41,58.48,58.4,58.46,43710.0,30.6218,30.6585,30.6166,30.648,43710.0
2015-12-04 14:40:00,58.46,58.46,58.4,58.43,51753.0,30.648,30.648,30.6166,30.6323,51753.0
2015-12-04 14:45:00,58.44,58.46,58.4,58.45,95864.0,30.6375,30.648,30.6166,30.6428,95864.0
2015-12-04 14:50:00,58.45,58.52,58.44,58.52,57998.0,30.6428,30.6795,30.6375,30.6795,57998.0
2015-12-04 14:55:00,58.51,58.51,58.48,58.5,52973.0,30.6742,30.6742,30.6585,30.669,52973.0
2015-12-04 15:00:00,58.5,58.51,58.44,58.51,61443.0,30.669,30.6742,30.6375,30.6742,61443.0
2015-12-04 15:05:00,58.49,58.56,58.44,58.56,84176.0,30.6638,30.7005,30.6375,30.7005,84176.0
2015-12-04 15:10:00,58.56,58.57,58.49,58.51,71886.0,30.7005,30.7057,30.6638,30.6742,71886.0
2015-12-04 15:15:00,58.5,58.51,58.46,58.5,56050.0,30.669,30.6742,30.648,30.669,56050.0
2015-12-04 15:20:00,58.49,58.52,58.46,58.48,54789.0,30.6638,30.6795,30.648,30.6585,54789.0
2015-12-04 15:25:00,58.48,58.49,58.45,58.48,117866.0,30.6585,30.6638,30.6428,30.6585,117866.0
2015-12-04 15:30:00,58.48,58.49,58.43,58.47,63437.0,30.6585,30.6638,30.6323,30.6533,63437.0
2015-12-04 15:35:00,58.47,58.5,58.43,58.47,51747.0,30.6533,30.669,30.6323,30.6533,51747.0
2015-12-04 15:40:00,58.46,58.49,58.45,58.48,212862.0,30.648,30.6638,30.6428,30.6585,212862.0
2015-12-04 15:45:00,58.48,58.48,58.42,58.48,115192.0,30.6585,30.6585,30.6271,30.6585,115192.0
2015-12-04 15:50:00,58.47,58.51,58.45,58.5,99620.0,30.6533,30.6742,30.6428,30.669,99620.0
2015-12-04 15:55:00,58.5,58.52,58.44,58.49,410860.0,30.669,30.6795,30.6375,30.6638,410860.0
2015-12-07 09:30:00,58.59,58.69,58.47,58.57,143148.0,30.7162,30.7686,30.6533,30.7057,143148.0
2015-12-07 09:35:00,58.58,58.77,58.53,58.77,81546.0,30.7109,30.8105,30.6847,30.8105,81546.0
2015-12-07 09:40:00,58.77,58.82,58.63,58.68,69966.0,30.8105,30.8368,30.7372,30.7634,69966.0
2015-12-07 09:45:00,58.69,58.89,58.69,58.87,119026.0,30.7686,30.8735,30.7686,30.863,119026.0
2015-12-07 09:50:00,58.87,58.91,58.78,58.89,83567.0,30.863,30.8839,30.8158,30.8735,83567.0
2015-12-07 09:55:00,58.87,58.91,58.82,58.83,41370.0,30.863,30.8839,30.8368,30.842,41370.0
2015-12-07 10:00:00,58.83,58.88,58.67,58.72,64271.0,30.842,30.8682,30.7581,30.7843,64271.0
2015-12-07 10:05:00,58.72,58.74,58.64,58.72,52264.0,30.7843,30.7948,30.7424,30.7843,52264.0
2015-12-07 10:10:00,58.73,58.73,58.64,58.72,31717.0,30.7896,30.7896,30.7424,30.7843,31717.0
2015-12-07 10:15:00,58.71,58.79,58.71,58.73,26892.0,30.7791,30.821,30.7791,30.7896,26892.0
2015-12-07 10:20:00,58.73,58.73,58.63,58.68,54501.0,30.7896,30.7896,30.7372,30.7634,54501.0
2015-12-07 10:25:00,58.67,58.7,58.62,58.65,26060.0,30.7581,30.7739,30.7319,30.7476,26060.0
2015-12-07 10:30:00,58.65,58.65,58.5,58.5,25519.0,30.7476,30.7476,30.669,30.669,25519.0
2015-12-07 10:35:00,58.5,58.51,58.44,58.48,33758.0,30.669,30.6742,30.6375,30.6585,33758.0
2015-12-07 10:40:00,58.48,58.48,58.31,58.33,28261.0,30.6585,30.6585,30.5694,30.5799,28261.0
2015-12-07 10:45:00,58.34,58.34,58.22,58.24,42413.0,30.5851,30.5851,30.5222,30.5327,42413.0
2015-12-07 10:50:00,58.24,58.31,58.22,58.31,33568.0,30.5327,30.5694,30.5222,30.5694,33568.0
2015-12-07 10:55:00,58.3,58.41,58.29,58.38,49080.0,30.5641,30.6218,30.5589,30.6061,49080.0
2015-12-07 11:00:00,58.38,58.38,58.24,58.25,35081.0,30.6061,30.6061,30.5327,30.5379,35081.0
2015-12-07 11:05:00,58.23,58.35,58.22,58.34,17661.0,30.5275,30.5904,30.5222,30.5851,17661.0
2015-12-07 11:10:00,58.34,58.42,58.34,58.35,28100.0,30.5851,30.6271,30.5851,30.5904,28100.0
2015-12-07 11:15:00,58.34,58.37,58.31,58.32,23603.0,30.5851,30.6008,30.5694,30.5746,23603.0
2015-12-07 11:20:00,58.32,58.37,58.28,58.28,35205.0,30.5746,30.6008,30.5537,30.5537,35205.0
2015-12-07 11:25:00,58.27,58.28,58.18,58.21,41770.0,30.5484,30.5537,30.5012,30.517,41770.0
2015-12-07 11:30:00,58.2,58.29,58.19,58.24,27784.0,30.5117,30.5589,30.5065,30.5327,27784.0
2015-12-07 11:35:00,58.24,58.25,58.14,58.19,31885.0,30.5327,30.5379,30.4803,30.5065,31885.0
2015-12-07 11:40:00,58.19,58.2,58.16,58.18,18618.0,30.5065,30.5117,30.4908,30.5012,18618.0
2015-12-07 11:45:00,58.17,58.21,58.14,58.2,24331.0,30.496,30.517,30.4803,30.5117,24331.0
2015-12-07 11:50:00,58.2,58.27,58.19,58.23,24062.0,30.5117,30.5484,30.5065,30.5275,24062.0
2015-12-07 11:55:00,58.24,58.24,58.2,58.22,17882.0,30.5327,30.5327,30.5117,30.5222,17882.0
2015-12-07 12:00:00,58.22,58.23,58.16,58.18,13240.0,30.5222,30.5275,30.4908,30.5012,13240.0
2015-12-07 12:05:00,58.17,58.18,58.13,58.13,17355.0,30.496,30.5012,30.475,30.475,17355.0
2015-12-07 12:10:00,58.14,58.21,58.12,58.21,23609.0,30.4803,30.517,30.4698,30.517,23609.0
2015-12-07 12:15:00,58.2,58.28,58.19,58.27,32168.0,30.5117,30.5537,30.5065,30.5484,32168.0
2015-12-07 12:20:00,58.27,58.3,58.2,58.25,18267.0,30.5484,30.5641,30.5117,30.5379,18267.0
2015-12-07 12:25:00,58.24,58.24,58.2,58.21,15068.0,30.5327,30.5327,30.5117,30.517,15068.0
2015-12-07 12:30:00,58.2,58.21,58.15,58.2,21363.0,30.5117,30.517,30.4855,30.5117,21363.0
2015-12-07 12:35:00,58.2,58.21,58.13,58.15,26028.0,30.5117,30.517,30.475,30.4855,26028.0
2015-12-07 12:40:00,58.14,58.2,58.12,58.19,19951.0,30.4803,30.5117,30.4698,30.5065,19951.0
2015-12-07 12:45:00,58.19,58.27,58.18,58.27,29442.0,30.5065,30.5484,30.5012,30.5484,29442.0
2015-12-07 12:50:00,58.26,58.27,58.2,58.21,18791.0,30.5432,30.5484,30.5117,30.517,18791.0
2015-12-07 12:55:00,58.21,58.21,58.15,58.17,18653.0,30.517,30.517,30.4855,30.496,18653.0
2015-12-07 13:00:00,58.18,58.2,58.15,58.16,20871.0,30.5012,30.5117,30.4855,30.4908,20871.0
2015-12-07 13:05:00,58.17,58.33,58.16,58.31,28669.0,30.496,30.5799,30.4908,30.5694,28669.0
2015-12-07 13:10:00,58.31,58.35,58.16,58.17,24575.0,30.5694,30.5904,30.4908,30.496,24575.0
2015-12-07 13:15:00,58.18,58.29,58.18,58.29,21670.0,30.5012,30.5589,30.5012,30.5589,21670.0
2015-12-07 13:20:00,58.29,58.36,58.27,58.35,15447.0,30.5589,30.5956,30.5484,30.5904,15447.0
2015-12-07 13:25:00,58.36,58.42,58.32,58.4,19049.0,30.5956,30.6271,30.5746,30.6166,19049.0
2015-12-07 13:30:00,58.41,58.42,58.35,58.35,19880.0,30.6218,30.6271,30.5904,30.5904,19880.0
2015-12-07 13:35:00,58.36,58.41,58.36,58.37,39830.0,30.5956,30.6218,30.5956,30.6008,39830.0
2015-12-07 13:40:00,58.37,58.38,58.2,58.2,119346.0,30.6008,30.6061,30.5117,30.5117,119346.0
2015-12-07 13:45:00,58.2,58.26,58.18,58.21,24938.0,30.5117,30.5432,30.5012,30.517,24938.0
2015-12-07 13:50:00,58.22,58.25,58.21,58.21,40711.0,30.5222,30.5379,30.517,30.517,40711.0
2015-12-07 13:55:00,58.2,58.26,58.18,58.26,43228.0,30.5117,30.5432,30.5012,30.5432,43228.0
2015-12-07 14:00:00,58.26,58.3,58.21,58.3,49762.0,30.5432,30.5641,30.517,30.5641,49762.0
2015-12-07 14:05:00,58.3,58.33,58.28,58.32,61914.0,30.5641,30.5799,30.5537,30.5746,61914.0
2015-12-07 14:10:00,58.31,58.34,58.26,58.28,26552.0,30.5694,30.5851,30.5432,30.5537,26552.0
2015-12-07 14:15:00,58.27,58.28,58.25,58.27,18328.0,30.5484,30.5537,30.5379,30.5484,18328.0
2015-12-07 14:20:00,58.26,58.3,58.2,58.2,24903.0,30.5432,30.5641,30.5117,30.5117,24903.0
2015-12-07 14:25:00,58.21,58.27,58.2,58.26,20864.0,30.517,30.5484,30.5117,30.5432,20864.0
2015-12-07 14:30:00,58.27,58.3,58.14,58.15,29387.0,30.5484,30.5641,30.4803,30.4855,29387.0
2015-12-07 14:35:00,58.16,58.2,58.15,58.2,21990.0,30.4908,30.5117,30.4855,30.5117,21990.0
2015-12-07 14:40:00,58.19,58.21,58.14,58.15,35529.0,30.5065,30.517,30.4803,30.4855,35529.0
2015-12-07 14:45:00,58.15,58.18,58.15,58.17,26361.0,30.4855,30.5012,30.4855,30.496,26361.0
2015-12-07 14:50:00,58.17,58.22,58.16,58.22,19695.0,30.496,30.5222,30.4908,30.5222,19695.0
2015-12-07 14:55:00,58.22,58.22,58.14,58.16,26405.0,30.5222,30.5222,30.4803,30.4908,26405.0
2015-12-07 15:00:00,58.15,58.17,58.11,58.11,33484.0,30.4855,30.496,30.4645,30.4645,33484.0
2015-12-07 15:05:00,58.11,58.15,58.08,58.12,53182.0,30.4645,30.4855,30.4488,30.4698,53182.0
2015-12-07 15:10:00,58.12,58.13,58.08,58.09,46418.0,30.4698,30.475,30.4488,30.4541,46418.0
2015-12-07 15:15:00,58.09,58.17,58.07,58.17,35564.0,30.4541,30.496,30.4436,30.496,35564.0
2015-12-07 15:20:00,58.16,58.27,58.16,58.25,57205.0,30.4908,30.5484,30.4908,30.5379,57205.0
2015-12-07 15:25:00,58.25,58.28,58.21,58.26,39820.0,30.5379,30.5537,30.517,30.5432,39820.0
2015-12-07 15:30:00,58.26,58.27,58.2,58.21,70166.0,30.5432,30.5484,30.5117,30.517,70166.0
2015-12-07 15:35:00,58.21,58.23,58.17,58.21,69068.0,30.517,30.5275,30.496,30.517,69068.0
2015-12-07 15:40:00,58.2,58.24,58.19,58.23,68879.0,30.5117,30.5327,30.5065,30.5275,68879.0
2015-12-07 15:45:00,58.24,58.32,58.23,58.25,135313.0,30.5327,30.5746,30.5275,30.5379,135313.0
2015-12-07 15:50:00,58.25,58.34,58.22,58.33,92840.0,30.5379,30.5851,30.5222,30.5799,92840.0
2015-12-07 15:55:00,58.33,58.33,58.23,58.28,233519.0,30.5799,30.5799,30.5275,30.5537,233519.0
2015-12-08 09:30:00,58.18,58.26,57.93,58.09,143302.0,30.5012,30.5432,30.3702,30.4541,143302.0
2015-12-08 09:35:00,58.1,58.17,57.99,58.15,151475.0,30.4593,30.496,30.4016,30.4855,151475.0
2015-12-08 09:40:00,58.11,58.16,58.05,58.1,39556.0,30.4645,30.4908,30.4331,30.4593,39556.0
2015-12-08 09:45:00,58.11,58.13,57.93,57.99,62097.0,30.4645,30.475,30.3702,30.4016,62097.0
2015-12-08 09:50:00,57.98,58.01,57.88,58.01,35035.0,30.3964,30.4121,30.344,30.4121,35035.0
2015-12-08 09:55:00,58.02,58.04,57.89,57.99,25990.0,30.4174,30.4278,30.3492,30.4016,25990.0
2015-12-08 10:00:00,58.0,58.13,58.0,58.13,26373.0,30.4069,30.475,30.4069,30.475,26373.0
2015-12-08 10:05:00,58.12,58.15,58.06,58.12,48340.0,30.4698,30.4855,30.4383,30.4698,48340.0
2015-12-08 10:10:00,58.12,58.15,57.99,58.04,31265.0,30.4698,30.4855,30.4016,30.4278,31265.0
2015-12-08 10:15:00,58.06,58.06,57.92,57.92,25437.0,30.4383,30.4383,30.3649,30.3649,25437.0
2015-12-08 10:20:00,57.91,57.91,57.78,57.81,64366.0,30.3597,30.3597,30.2915,30.3073,64366.0
2015-12-08 10:25:00,57.8,57.88,57.78,57.78,24468.0,30.302,30.344,30.2915,30.2915,24468.0
2015-12-08 10:30:00,57.77,57.91,57.75,57.89,43897.0,30.2863,30.3597,30.2758,30.3492,43897.0
2015-12-08 10:35:00,57.88,57.91,57.81,57.81,42729.0,30.344,30.3597,30.3073,30.3073,42729.0
2015-12-08 10:40:00,57.82,57.91,57.82,57.89,31841.0,30.3125,30.3597,30.3125,30.3492,31841.0
2015-12-08 10:45:00,57.89,57.92,57.85,57.88,20229.0,30.3492,30.3649,30.3282,30.344,20229.0
2015-12-08 10:50:00,57.89,57.89,57.81,57.82,54062.0,30.3492,30.3492,30.3073,30.3125,54062.0
2015-12-08 10:55:00,57.82,57.86,57.77,57.86,27595.0,30.3125,30.3335,30.2863,30.3335,27595.0
2015-12-08 11:00:00,57.86,58.14,57.86,58.12,50788.0,30.3335,30.4803,30.3335,30.4698,50788.0
2015-12-08 11:05:00,58.11,58.12,58.04,58.09,24977.0,30.4645,30.4698,30.4278,30.4541,24977.0
2015-12-08 11:10:00,58.09,58.1,58.04,58.05,14464.0,30.4541,30.4593,30.4278,30.4331,14464.0
2015-12-08 11:15:00,58.05,58.21,58.04,58.21,28168.0,30.4331,30.517,30.4278,30.517,28168.0
2015-12-08 11:20:00,58.22,58.27,58.12,58.13,27371.0,30.5222,30.5484,30.4698,30.475,27371.0
2015-12-08 11:25:00,58.12,58.14,58.07,58.08,23409.0,30.4698,30.4803,30.4436,30.4488,23409.0
2015-12-08 11:30:00,58.06,58.11,58.01,58.02,28895.0,30.4383,30.4645,30.4121,30.4174,28895.0
2015-12-08 11:35:00,58.02,58.04,57.92,57.93,31485.0,30.4174,30.4278,30.3649,30.3702,31485.0
2015-12-08 11:40:00,57.93,57.98,57.92,57.94,16149.0,30.3702,30.3964,30.3649,30.3754,16149.0
2015-12-08 11:45:00,57.94,57.98,57.91,57.92,12609.0,30.3754,30.3964,30.3597,30.3649,12609.0
2015-12-08 11:50:00,57.92,57.98,57.87,57.95,17222.0,30.3649,30.3964,30.3387,30.3807,17222.0
2015-12-08 11:55:00,57.95,57.98,57.92,57.97,13337.0,30.3807,30.3964,30.3649,30.3911,13337.0
2015-12-08 12:00:00,57.96,57.97,57.92,57.92,15751.0,30.3859,30.3911,30.3649,30.3649,15751.0
2015-12-08 12:05:00,57.92,57.96,57.9,57.95,9138.0,30.3649,30.3859,30.3544,30.3807,9138.0
2015-12-08 12:10:00,57.94,57.96,57.88,57.89,18488.0,30.3754,30.3859,30.344,30.3492,18488.0
2015-12-08 12:15:00,57.89,57.93,57.85,57.9,14262.0,30.3492,30.3702,30.3282,30.3544,14262.0
2015-12-08 12:20:00,57.92,57.92,57.85,57.88,24722.0,30.3649,30.3649,30.3282,30.344,24722.0
2015-12-08 12:25:00,57.88,57.91,57.85,57.85,13287.0,30.344,30.3597,30.3282,30.3282,13287.0
2015-12-08 12:30:00,57.85,57.9,57.81,57.9,19422.0,30.3282,30.3544,30.3073,30.3544,19422.0
2015-12-08 12:35:00,57.9,57.95,57.89,57.94,18820.0,30.3544,30.3807,30.3492,30.3754,18820.0
2015-12-08 12:40:00,57.94,57.97,57.92,57.93,12518.0,30.3754,30.3911,30.3649,30.3702,12518.0
2015-12-08 12:45:00,57.94,57.95,57.88,57.93,18318.0,30.3754,30.3807,30.344,30.3702,18318.0
2015-12-08 12:50:00,57.94,57.97,57.92,57.96,26416.0,30.3754,30.3911,30.3649,30.3859,26416.0
2015-12-08 12:55:00,57.96,58.01,57.94,58.01,23970.0,30.3859,30.4121,30.3754,30.4121,23970.0
2015-12-08 13:00:00,58.02,58.06,58.0,58.04,17142.0,30.4174,30.4383,30.4069,30.4278,17142.0
2015-12-08 13:05:00,58.04,58.07,58.03,58.06,15200.0,30.4278,30.4436,30.4226,30.4383,15200.0
2015-12-08 13:10:00,58.05,58.12,58.04,58.12,31397.0,30.4331,30.4698,30.4278,30.4698,31397.0
2015-12-08 13:15:00,58.11,58.13,58.04,58.05,13053.0,30.4645,30.475,30.4278,30.4331,13053.0
2015-12-08 13:20:00,58.04,58.08,58.01,58.01,33988.0,30.4278,30.4488,30.4121,30.4121,33988.0
2015-12-08 13:25:00,58.01,58.12,58.01,58.07,31151.0,30.4121,30.4698,30.4121,30.4436,31151.0
2015-12-08 13:30:00,58.07,58.14,58.07,58.12,16238.0,30.4436,30.4803,30.4436,30.4698,16238.0
2015-12-08 13:35:00,58.13,58.16,58.12,58.14,20971.0,30.475,30.4908,30.4698,30.4803,20971.0
2015-12-08 13:40:00,58.13,58.14,58.07,58.12,30315.0,30.475,30.4803,30.4436,30.4698,30315.0
2015-12-08 13:45:00,58.11,58.13,58.06,58.06,18514.0,30.4645,30.475,30.4383,30.4383,18514.0
2015-12-08 13:50:00,58.07,58.14,58.06,58.13,16788.0,30.4436,30.4803,30.4383,30.475,16788.0
2015-12-08 13:55:00,58.14,58.16,58.12,58.16,28404.0,30.4803,30.4908,30.4698,30.4908,28404.0
2015-12-08 14:00:00,58.15,58.25,58.15,58.24,33008.0,30.4855,30.5379,30.4855,30.5327,33008.0
2015-12-08 14:05:00,58.24,58.27,58.21,58.25,29922.0,30.5327,30.5484,30.517,30.5379,29922.0
2015-12-08 14:10:00,58.26,58.28,58.22,58.25,26798.0,30.5432,30.5537,30.5222,30.5379,26798.0
2015-12-08 14:15:00,58.25,58.26,58.2,58.22,19529.0,30.5379,30.5432,30.5117,30.5222,19529.0
2015-12-08 14:20:00,58.23,58.23,58.15,58.16,22993.0,30.5275,30.5275,30.4855,30.4908,22993.0
2015-12-08 14:25:00,58.16,58.18,58.14,58.16,23402.0,30.4908,30.5012,30.4803,30.4908,23402.0
2015-12-08 14:30:00,58.16,58.18,58.12,58.12,14577.0,30.4908,30.5012,30.4698,30.4698,14577.0
2015-12-08 14:35:00,58.12,58.2,58.12,58.2,28454.0,30.4698,30.5117,30.4698,30.5117,28454.0
2015-12-08 14:40:00,58.19,58.19,58.14,58.15,17618.0,30.5065,30.5065,30.4803,30.4855,17618.0
2015-12-08 14:45:00,58.16,58.24,58.15,58.2,27426.0,30.4908,30.5327,30.4855,30.5117,27426.0
2015-12-08 14:50:00,58.2,58.23,58.18,58.22,25352.0,30.5117,30.5275,30.5012,30.5222,25352.0
2015-12-08 14:55:00,58.23,58.24,58.15,58.16,26325.0,30.5275,30.5327,30.4855,30.4908,26325.0
2015-12-08 15:00:00,58.17,58.17,58.08,58.14,25196.0,30.496,30.496,30.4488,30.4803,25196.0
2015-12-08 15:05:00,58.14,58.16,58.11,58.16,23616.0,30.4803,30.4908,30.4645,30.4908,23616.0
2015-12-08 15:10:00,58.16,58.18,58.08,58.08,35542.0,30.4908,30.5012,30.4488,30.4488,35542.0
2015-12-08 15:15:00,58.09,58.11,58.06,58.06,18310.0,30.4541,30.4645,30.4383,30.4383,18310.0
2015-12-08 15:20:00,58.07,58.15,58.04,58.12,30902.0,30.4436,30.4855,30.4278,30.4698,30902.0
2015-12-08 15:25:00,58.13,58.14,58.08,58.13,32993.0,30.475,30.4803,30.4488,30.475,32993.0
2015-12-08 15:30:00,58.13,58.21,58.08,58.16,53576.0,30.475,30.517,30.4488,30.4908,53576.0
2015-12-08 15:35:00,58.17,58.18,58.13,58.14,45212.0,30.496,30.5012,30.475,30.4803,45212.0
2015-12-08 15:40:00,58.15,58.18,58.09,58.17,51145.0,30.4855,30.5012,30.4541,30.496,51145.0
2015-12-08 15:45:00,58.17,58.27,58.17,58.26,72664.0,30.496,30.5484,30.496,30.5432,72664.0
2015-12-08 15:50:00,58.27,58.36,58.24,58.34,117935.0,30.5484,30.5956,30.5327,30.5851,117935.0
2015-12-08 15:55:00,58.34,58.35,58.22,58.23,162304.0,30.5851,30.5904,30.5222,30.5275,162304.0
2015-12-09 09:30:00,58.02,58.21,57.85,57.97,139574.0,30.4174,30.517,30.3282,30.3911,139574.0
2015-12-09 09:35:00,57.99,58.19,57.9,58.19,43086.0,30.4016,30.5065,30.3544,30.5065,43086.0
2015-12-09 09:40:00,58.18,58.18,58.0,58.07,42132.0,30.5012,30.5012,30.4069,30.4436,42132.0
2015-12-09 09:45:00,58.05,58.11,58.0,58.08,34086.0,30.4331,30.4645,30.4069,30.4488,34086.0
2015-12-09 09:50:00,58.1,58.14,58.01,58.11,46697.0,30.4593,30.4803,30.4121,30.4645,46697.0
2015-12-09 09:55:00,58.11,58.17,58.04,58.06,49826.0,30.4645,30.496,30.4278,30.4383,49826.0
2015-12-09 10:00:00,58.06,58.07,58.01,58.03,28481.0,30.4383,30.4436,30.4121,30.4226,28481.0
2015-12-09 10:05:00,58.04,58.13,58.01,58.13,27239.0,30.4278,30.475,30.4121,30.475,27239.0
2015-12-09 10:10:00,58.15,58.29,58.14,58.27,32130.0,30.4855,30.5589,30.4803,30.5484,32130.0
2015-12-09 10:15:00,58.27,58.29,58.17,58.2,28800.0,30.5484,30.5589,30.496,30.5117,28800.0
2015-12-09 10:20:00,58.2,58.25,58.17,58.19,31797.0,30.5117,30.5379,30.496,30.5065,31797.0
2015-12-09 10:25:00,58.19,58.26,58.18,58.25,28801.0,30.5065,30.5432,30.5012,30.5379,28801.0
2015-12-09 10:30:00,58.25,58.43,58.23,58.43,40496.0,30.5379,30.6323,30.5275,30.6323,40496.0
2015-12-09 10:35:00,58.43,58.47,58.32,58.32,21439.0,30.6323,30.6533,30.5746,30.5746,21439.0
2015-12-09 10:40:00,58.32,58.39,58.31,58.39,32885.0,30.5746,30.6113,30.5694,30.6113,32885.0
2015-12-09 10:45:00,58.39,58.42,58.24,58.25,40091.0,30.6113,30.6271,30.5327,30.5379,40091.0
2015-12-09 10:50:00,58.27,58.31,58.25,58.27,21795.0,30.5484,30.5694,30.5379,30.5484,21795.0
2015-12-09 10:55:00,58.27,58.3,58.22,58.25,25099.0,30.5484,30.5641,30.5222,30.5379,25099.0
2015-12-09 11:00:00,58.24,58.24,58.18,58.21,26179.0,30.5327,30.5327,30.5012,30.517,26179.0
2015-12-09 11:05:00,58.21,58.26,58.18,58.18,20681.0,30.517,30.5432,30.5012,30.5012,20681.0
2015-12-09 11:10:00,58.18,58.25,58.17,58.22,26234.0,30.5012,30.5379,30.496,30.5222,26234.0
2015-12-09 11:15:00,58.21,58.22,58.04,58.05,39722.0,30.517,30.5222,30.4278,30.4331,39722.0
2015-12-09 11:20:00,58.06,58.08,58.02,58.02,20578.0,30.4383,30.4488,30.4174,30.4174,20578.0
2015-12-09 11:25:00,58.02,58.04,58.0,58.03,30122.0,30.4174,30.4278,30.4069,30.4226,30122.0
2015-12-09 11:30:00,58.03,58.05,57.97,57.97,51401.0,30.4226,30.4331,30.3911,30.3911,51401.0
2015-12-09 11:35:00,57.97,57.99,57.84,57.87,52820.0,30.3911,30.4016,30.323,30.3387,52820.0
2015-12-09 11:40:00,57.88,57.89,57.73,57.74,64281.0,30.344,30.3492,30.2653,30.2706,64281.0
2015-12-09 11:45:00,57.73,57.74,57.62,57.68,56250.0,30.2653,30.2706,30.2077,30.2391,56250.0
2015-12-09 11:50:00,57.69,57.78,57.68,57.73,16694.0,30.2444,30.2915,30.2391,30.2653,16694.0
2015-12-09 11:55:00,57.73,57.82,57.7,57.8,52339.0,30.2653,30.3125,30.2496,30.302,52339.0
2015-12-09 12:00:00,57.81,57.9,57.8,57.8,62830.0,30.3073,30.3544,30.302,30.302,62830.0
2015-12-09 12:05:00,57.82,57.89,57.78,57.82,27459.0,30.3125,30.3492,30.2915,30.3125,27459.0
2015-12-09 12:10:00,57.81,57.84,57.74,57.74,26519.0,30.3073,30.323,30.2706,30.2706,26519.0
2015-12-09 12:15:00,57.74,57.79,57.67,57.69,34309.0,30.2706,30.2968,30.2339,30.2444,34309.0
2015-12-09 12:20:00,57.68,57.68,57.57,57.64,39383.0,30.2391,30.2391,30.1814,30.2181,39383.0
2015-12-09 12:25:00,57.64,57.64,57.47,57.49,75943.0,30.2181,30.2181,30.129,30.1395,75943.0
2015-12-09 12:30:00,57.49,57.49,57.4,57.42,52925.0,30.1395,30.1395,30.0923,30.1028,52925.0
2015-12-09 12:35:00,57.41,57.41,57.32,57.32,50102.0,30.0976,30.0976,30.0504,30.0504,50102.0
2015-12-09 12:40:00,57.32,57.33,57.21,57.29,67347.0,30.0504,30.0556,29.9927,30.0346,67347.0
2015-12-09 12:45:00,57.3,57.34,57.28,57.34,37649.0,30.0399,30.0609,30.0294,30.0609,37649.0
2015-12-09 12:50:00,57.34,57.35,57.22,57.22,44338.0,30.0609,30.0661,29.998,29.998,44338.0
2015-12-09 12:55:00,57.22,57.23,57.14,57.18,53323.0,29.998,30.0032,29.956,29.977,53323.0
2015-12-09 13:00:00,57.18,57.32,57.14,57.22,87716.0,29.977,30.0504,29.956,29.998,87716.0
2015-12-09 13:05:00,57.21,57.21,57.07,57.2,68113.0,29.9927,29.9927,29.9193,29.9875,68113.0
2015-12-09 13:10:00,57.2,57.29,57.18,57.28,30917.0,29.9875,30.0346,29.977,30.0294,30917.0
2015-12-09 13:15:00,57.28,57.37,57.24,57.28,38322.0,30.0294,30.0766,30.0084,30.0294,38322.0
2015-12-09 13:20:00,57.28,57.29,57.19,57.29,24717.0,30.0294,30.0346,29.9822,30.0346,24717.0
2015-12-09 13:25:00,57.3,57.3,57.2,57.24,39573.0,30.0399,30.0399,29.9875,30.0084,39573.0
2015-12-09 13:30:00,57.25,57.26,57.14,57.26,30767.0,30.0137,30.0189,29.956,30.0189,30767.0
2015-12-09 13:35:00,57.27,57.29,57.21,57.27,20924.0,30.0242,30.0346,29.9927,30.0242,20924.0
2015-12-09 13:40:00,57.28,57.3,57.15,57.15,25875.0,30.0294,30.0399,29.9613,29.9613,25875.0
2015-12-09 13:45:00,57.15,57.22,57.15,57.21,31522.0,29.9613,29.998,29.9613,29.9927,31522.0
2015-12-09 13:50:00,57.22,57.28,57.21,57.22,29776.0,29.998,30.0294,29.9927,29.998,29776.0
2015-12-09 13:55:00,57.22,57.24,57.16,57.17,37112.0,29.998,30.0084,29.9665,29.9717,37112.0
2015-12-09 14:00:00,57.17,57.21,57.15,57.17,19167.0,29.9717,29.9927,29.9613,29.9717,19167.0
2015-12-09 14:05:00,57.16,57.22,57.16,57.2,49452.0,29.9665,29.998,29.9665,29.9875,49452.0
2015-12-09 14:10:00,57.2,57.27,57.2,57.25,29912.0,29.9875,30.0242,29.9875,30.0137,29912.0
2015-12-09 14:15:00,57.25,57.27,57.2,57.2,25718.0,30.0137,30.0242,29.9875,29.9875,25718.0
2015-12-09 14:20:00,57.21,57.22,57.17,57.19,44934.0,29.9927,29.998,29.9717,29.9822,44934.0
2015-12-09 14:25:00,57.19,57.21,57.13,57.19,54496.0,29.9822,29.9927,29.9508,29.9822,54496.0
2015-12-09 14:30:00,57.18,57.24,57.18,57.2,47335.0,29.977,30.0084,29.977,29.9875,47335.0
2015-12-09 14:35:00,57.19,57.27,57.17,57.25,42343.0,29.9822,30.0242,29.9717,30.0137,42343.0
2015-12-09 14:40:00,57.25,57.25,57.2,57.24,31728.0,30.0137,30.0137,29.9875,30.0084,31728.0
2015-12-09 14:45:00,57.24,57.25,57.15,57.19,35358.0,30.0084,30.0137,29.9613,29.9822,35358.0
2015-12-09 14:50:00,57.2,57.21,57.14,57.15,28688.0,29.9875,29.9927,29.956,29.9613,28688.0
2015-12-09 14:55:00,57.16,57.16,57.05,57.08,50229.0,29.9665,29.9665,29.9088,29.9246,50229.0
2015-12-09 15:00:00,57.08,57.2,57.06,57.18,54936.0,29.9246,29.9875,29.9141,29.977,54936.0
2015-12-09 15:05:00,57.18,57.19,57.15,57.16,27898.0,29.977,29.9822,29.9613,29.9665,27898.0
2015-12-09 15:10:00,57.17,57.21,57.16,57.2,50963.0,29.9717,29.9927,29.9665,29.9875,50963.0
2015-12-09 15:15:00,57.21,57.21,57.13,57.17,62747.0,29.9927,29.9927,29.9508,29.9717,62747.0
2015-12-09 15:20:00,57.18,57.31,57.17,57.29,44531.0,29.977,30.0451,29.9717,30.0346,44531.0
2015-12-09 15:25:00,57.28,57.3,57.26,57.3,42399.0,30.0294,30.0399,30.0189,30.0399,42399.0
2015-12-09 15:30:00,57.31,57.42,57.31,57.38,72339.0,30.0451,30.1028,30.0451,30.0818,72339.0
2015-12-09 15:35:00,57.39,57.46,57.37,57.38,94890.0,30.0871,30.1238,30.0766,30.0818,94890.0
2015-12-09 15:40:00,57.39,57.44,57.36,57.39,80105.0,30.0871,30.1133,30.0713,30.0871,80105.0
2015-12-09 15:45:00,57.38,57.4,57.29,57.29,122391.0,30.0818,30.0923,30.0346,30.0346,122391.0
2015-12-09 15:50:00,57.29,57.33,57.24,57.26,73745.0,30.0346,30.0556,30.0084,30.0189,73745.0
2015-12-09 15:55:00,57.26,57.35,57.2,57.33,303879.0,30.0189,30.0661,29.9875,30.0556,303879.0
2015-12-10 09:30:00,57.48,57.62,57.35,57.52,146463.0,30.1343,30.2077,30.0661,30.1552,146463.0
2015-12-10 09:35:00,57.51,57.56,57.36,57.49,57680.0,30.15,30.1762,30.0713,30.1395,57680.0
2015-12-10 09:40:00,57.5,57.55,57.41,57.42,44431.0,30.1447,30.171,30.0976,30.1028,44431.0
2015-12-10 09:45:00,57.41,57.45,57.21,57.21,76014.0,30.0976,30.1185,29.9927,29.9927,76014.0
2015-12-10 09:50:00,57.22,57.31,57.19,57.21,44141.0,29.998,30.0451,29.9822,29.9927,44141.0
2015-12-10 09:55:00,57.21,57.21,57.03,57.08,53442.0,29.9927,29.9927,29.8983,29.9246,53442.0
2015-12-10 10:00:00,57.06,57.16,57.05,57.06,26925.0,29.9141,29.9665,29.9088,29.9141,26925.0
2015-12-10 10:05:00,57.06,57.1,57.0,57.02,53046.0,29.9141,29.935,29.8826,29.8931,53046.0
2015-12-10 10:10:00,57.02,57.09,57.01,57.08,64754.0,29.8931,29.9298,29.8879,29.9246,64754.0
2015-12-10 10:15:00,57.08,57.18,57.07,57.16,44022.0,29.9246,29.977,29.9193,29.9665,44022.0
2015-12-10 10:20:00,57.17,57.27,57.17,57.24,52618.0,29.9717,30.0242,29.9717,30.0084,52618.0
2015-12-10 10:25:00,57.25,57.31,57.17,57.19,67853.0,30.0137,30.0451,29.9717,29.9822,67853.0
2015-12-10 10:30:00,57.19,57.25,57.14,57.15,35867.0,29.9822,30.0137,29.956,29.9613,35867.0
2015-12-10 10:35:00,57.15,57.21,57.08,57.2,88004.0,29.9613,29.9927,29.9246,29.9875,88004.0
2015-12-10 10:40:00,57.2,57.43,57.19,57.37,59287.0,29.9875,30.108,29.9822,30.0766,59287.0
2015-12-10 10:45:00,57.38,57.48,57.38,57.47,42156.0,30.0818,30.1343,30.0818,30.129,42156.0
2015-12-10 10:50:00,57.47,57.5,57.4,57.47,37123.0,30.129,30.1447,30.0923,30.129,37123.0
2015-12-10 10:55:00,57.47,57.48,57.37,57.38,51504.0,30.129,30.1343,30.0766,30.0818,51504.0
2015-12-10 11:00:00,57.38,57.38,57.28,57.33,62784.0,30.0818,30.0818,30.0294,30.0556,62784.0
2015-12-10 11:05:00,57.34,57.36,57.21,57.21,38325.0,30.0609,30.0713,29.9927,29.9927,38325.0
2015-12-10 11:10:00,57.21,57.21,57.1,57.12,54929.0,29.9927,29.9927,29.935,29.9455,54929.0
2015-12-10 11:15:00,57.12,57.16,57.05,57.06,56486.0,29.9455,29.9665,29.9088,29.9141,56486.0
2015-12-10 11:20:00,57.06,57.14,57.03,57.03,40765.0,29.9141,29.956,29.8983,29.8983,40765.0
2015-12-10 11:25:00,57.04,57.12,57.03,57.05,48172.0,29.9036,29.9455,29.8983,29.9088,48172.0
2015-12-10 11:30:00,57.04,57.07,57.01,57.02,57638.0,29.9036,29.9193,29.8879,29.8931,57638.0
2015-12-10 11:35:00,57.03,57.11,57.02,57.08,30288.0,29.8983,29.9403,29.8931,29.9246,30288.0
2015-12-10 11:40:00,57.09,57.11,57.03,57.03,30008.0,29.9298,29.9403,29.8983,29.8983,30008.0
2015-12-10 11:45:00,57.03,57.11,57.02,57.09,30899.0,29.8983,29.9403,29.8931,29.9298,30899.0
2015-12-10 11:50:00,57.09,57.13,57.08,57.1,30226.0,29.9298,29.9508,29.9246,29.935,30226.0
2015-12-10 11:55:00,57.11,57.17,57.09,57.12,47169.0,29.9403,29.9717,29.9298,29.9455,47169.0
2015-12-10 12:00:00,57.12,57.15,57.1,57.14,34707.0,29.9455,29.9613,29.935,29.956,34707.0
2015-12-10 12:05:00,57.15,57.18,57.04,57.05,31074.0,29.9613,29.977,29.9036,29.9088,31074.0
2015-12-10 12:10:00,57.04,57.04,56.83,56.87,129978.0,29.9036,29.9036,29.7935,29.8145,129978.0
2015-12-10 12:15:00,56.87,56.93,56.85,56.89,34400.0,29.8145,29.8459,29.804,29.8249,34400.0
2015-12-10 12:20:00,56.89,56.99,56.89,56.92,21519.0,29.8249,29.8774,29.8249,29.8407,21519.0
2015-12-10 12:25:00,56.93,57.04,56.93,57.03,24739.0,29.8459,29.9036,29.8459,29.8983,24739.0
2015-12-10 12:30:00,57.03,57.04,56.92,56.97,35587.0,29.8983,29.9036,29.8407,29.8669,35587.0
2015-12-10 12:35:00,56.98,57.08,56.97,56.99,29337.0,29.8721,29.9246,29.8669,29.8774,29337.0
2015-12-10 12:40:00,57.0,57.04,56.93,57.04,38946.0,29.8826,29.9036,29.8459,29.9036,38946.0
2015-12-10 12:45:00,57.04,57.13,57.02,57.12,27923.0,29.9036,29.9508,29.8931,29.9455,27923.0
2015-12-10 12:50:00,57.12,57.21,57.06,57.21,22595.0,29.9455,29.9927,29.9141,29.9927,22595.0
2015-12-10 12:55:00,57.21,57.31,57.2,57.29,31672.0,29.9927,30.0451,29.9875,30.0346,31672.0
2015-12-10 13:00:00,57.3,57.32,57.28,57.3,27765.0,30.0399,30.0504,30.0294,30.0399,27765.0
2015-12-10 13:05:00,57.3,57.3,57.21,57.26,27326.0,30.0399,30.0399,29.9927,30.0189,27326.0
2015-12-10 13:10:00,57.27,57.3,57.23,57.28,20465.0,30.0242,30.0399,30.0032,30.0294,20465.0
2015-12-10 13:15:00,57.28,57.29,57.24,57.26,35192.0,30.0294,30.0346,30.0084,30.0189,35192.0
2015-12-10 13:20:00,57.26,57.34,57.25,57.34,32673.0,30.0189,30.0609,30.0137,30.0609,32673.0
2015-12-10 13:25:00,57.34,57.38,57.34,57.37,35152.0,30.0609,30.0818,30.0609,30.0766,35152.0
2015-12-10 13:30:00,57.36,57.4,57.35,57.35,44453.0,30.0713,30.0923,30.0661,30.0661,44453.0
2015-12-10 13:35:00,57.34,57.39,57.32,57.38,30486.0,30.0609,30.0871,30.0504,30.0818,30486.0
2015-12-10 13:40:00,57.38,57.38,57.3,57.31,27568.0,30.0818,30.0818,30.0399,30.0451,27568.0
2015-12-10 13:45:00,57.3,57.43,57.3,57.43,42582.0,30.0399,30.108,30.0399,30.108,42582.0
2015-12-10 13:50:00,57.43,57.44,57.4,57.42,34301.0,30.108,30.1133,30.0923,30.1028,34301.0
2015-12-10 13:55:00,57.42,57.44,57.39,57.41,36359.0,30.1028,30.1133,30.0871,30.0976,36359.0
2015-12-10 14:00:00,57.41,57.47,57.4,57.43,41229.0,30.0976,30.129,30.0923,30.108,41229.0
2015-12-10 14:05:00,57.43,57.46,57.42,57.44,33718.0,30.108,30.1238,30.1028,30.1133,33718.0
2015-12-10 14:10:00,57.45,57.46,57.38,57.39,40138.0,30.1185,30.1238,30.0818,30.0871,40138.0
2015-12-10 14:15:00,57.39,57.49,57.38,57.46,57014.0,30.0871,30.1395,30.0818,30.1238,57014.0
2015-12-10 14:20:00,57.46,57.52,57.44,57.52,50374.0,30.1238,30.1552,30.1133,30.1552,50374.0
2015-12-10 14:25:00,57.52,57.63,57.52,57.63,70320.0,30.1552,30.2129,30.1552,30.2129,70320.0
2015-12-10 14:30:00,57.64,57.66,57.56,57.58,33006.0,30.2181,30.2286,30.1762,30.1867,33006.0
2015-12-10 14:35:00,57.59,57.6,57.5,57.52,47984.0,30.1919,30.1972,30.1447,30.1552,47984.0
2015-12-10 14:40:00,57.53,57.61,57.53,57.59,63239.0,30.1605,30.2024,30.1605,30.1919,63239.0
2015-12-10 14:45:00,57.6,57.61,57.58,57.58,22997.0,30.1972,30.2024,30.1867,30.1867,22997.0
2015-12-10 14:50:00,57.59,57.59,57.48,57.5,28313.0,30.1919,30.1919,30.1343,30.1447,28313.0
2015-12-10 14:55:00,57.5,57.51,57.46,57.47,32979.0,30.1447,30.15,30.1238,30.129,32979.0
2015-12-10 15:00:00,57.46,57.5,57.38,57.4,51362.0,30.1238,30.1447,30.0818,30.0923,51362.0
2015-12-10 15:05:00,57.39,57.41,57.33,57.34,42775.0,30.0871,30.0976,30.0556,30.0609,42775.0
2015-12-10 15:10:00,57.33,57.36,57.29,57.29,37701.0,30.0556,30.0713,30.0346,30.0346,37701.0
2015-12-10 15:15:00,57.3,57.32,57.2,57.21,78426.0,30.0399,30.0504,29.9875,29.9927,78426.0
2015-12-10 15:20:00,57.22,57.22,57.07,57.13,100014.0,29.998,29.998,29.9193,29.9508,100014.0
2015-12-10 15:25:00,57.12,57.21,57.09,57.2,55580.0,29.9455,29.9927,29.9298,29.9875,55580.0
2015-12-10 15:30:00,57.2,57.26,57.18,57.25,56000.0,29.9875,30.0189,29.977,30.0137,56000.0
2015-12-10 15:35:00,57.24,57.26,57.22,57.23,55783.0,30.0084,30.0189,29.998,30.0032,55783.0
2015-12-10 15:40:00,57.22,57.3,57.2,57.2,82467.0,29.998,30.0399,29.9875,29.9875,82467.0
2015-12-10 15:45:00,57.19,57.24,57.16,57.23,68384.0,29.9822,30.0084,29.9665,30.0032,68384.0
2015-12-10 15:50:00,57.22,57.22,57.14,57.15,88642.0,29.998,29.998,29.956,29.9613,88642.0
2015-12-10 15:55:00,57.14,57.22,57.11,57.18,243737.0,29.956,29.998,29.9403,29.977,243737.0
2015-12-11 09:30:00,56.72,56.82,56.51,56.68,164792.0,29.7358,29.7882,29.6257,29.7149,164792.0
2015-12-11 09:35:00,56.7,56.71,56.53,56.61,59477.0,29.7253,29.7306,29.6362,29.6782,59477.0
2015-12-11 09:40:00,56.63,56.7,56.57,56.63,37860.0,29.6886,29.7253,29.6572,29.6886,37860.0
2015-12-11 09:45:00,56.64,56.64,56.33,56.36,111447.0,29.6939,29.6939,29.5314,29.5471,111447.0
2015-12-11 09:50:00,56.36,56.38,56.26,56.36,92136.0,29.5471,29.5576,29.4947,29.5471,92136.0
2015-12-11 09:55:00,56.36,56.47,56.3,56.42,52113.0,29.5471,29.6048,29.5156,29.5785,52113.0
2015-12-11 10:00:00,56.42,56.75,56.37,56.73,52930.0,29.5785,29.7516,29.5523,29.7411,52930.0
2015-12-11 10:05:00,56.75,56.83,56.61,56.63,51815.0,29.7516,29.7935,29.6782,29.6886,51815.0
2015-12-11 10:10:00,56.61,56.86,56.61,56.85,51694.0,29.6782,29.8092,29.6782,29.804,51694.0
2015-12-11 10:15:00,56.85,56.91,56.79,56.86,46010.0,29.804,29.8354,29.7725,29.8092,46010.0
2015-12-11 10:20:00,56.87,56.89,56.79,56.89,63282.0,29.8145,29.8249,29.7725,29.8249,63282.0
2015-12-11 10:25:00,56.9,57.0,56.88,56.96,38169.0,29.8302,29.8826,29.8197,29.8616,38169.0
2015-12-11 10:30:00,56.96,57.09,56.89,56.89,63215.0,29.8616,29.9298,29.8249,29.8249,63215.0
2015-12-11 10:35:00,56.9,56.94,56.76,56.76,68735.0,29.8302,29.8512,29.7568,29.7568,68735.0
2015-12-11 10:40:00,56.78,56.86,56.75,56.77,57867.0,29.7673,29.8092,29.7516,29.762,57867.0
2015-12-11 10:45:00,56.77,56.78,56.65,56.66,33736.0,29.762,29.7673,29.6991,29.7044,33736.0
2015-12-11 10:50:00,56.66,56.66,56.56,56.6,33006.0,29.7044,29.7044,29.6519,29.6729,33006.0
2015-12-11 10:55:00,56.6,56.6,56.47,56.51,69901.0,29.6729,29.6729,29.6048,29.6257,69901.0
2015-12-11 11:00:00,56.51,56.57,56.43,56.45,53998.0,29.6257,29.6572,29.5838,29.5943,53998.0
2015-12-11 11:05:00,56.45,56.66,56.43,56.63,39920.0,29.5943,29.7044,29.5838,29.6886,39920.0
2015-12-11 11:10:00,56.63,56.66,56.55,56.64,32725.0,29.6886,29.7044,29.6467,29.6939,32725.0
2015-12-11 11:15:00,56.65,56.7,56.51,56.67,38239.0,29.6991,29.7253,29.6257,29.7096,38239.0
2015-12-11 11:20:00,56.67,56.77,56.67,56.71,26395.0,29.7096,29.762,29.7096,29.7306,26395.0
2015-12-11 11:25:00,56.7,56.72,56.55,56.6,38344.0,29.7253,29.7358,29.6467,29.6729,38344.0
2015-12-11 11:30:00,56.6,56.62,56.41,56.41,52381.0,29.6729,29.6834,29.5733,29.5733,52381.0
2015-12-11 11:35:00,56.41,56.44,56.32,56.43,70738.0,29.5733,29.589,29.5261,29.5838,70738.0
2015-12-11 11:40:00,56.45,56.56,56.45,56.55,25624.0,29.5943,29.6519,29.5943,29.6467,25624.0
2015-12-11 11:45:00,56.55,56.59,56.51,56.51,27671.0,29.6467,29.6677,29.6257,29.6257,27671.0
2015-12-11 11:50:00,56.51,56.6,56.5,56.55,46358.0,29.6257,29.6729,29.6205,29.6467,46358.0
2015-12-11 11:55:00,56.54,56.57,56.45,56.45,31753.0,29.6415,29.6572,29.5943,29.5943,31753.0
2015-12-11 12:00:00,56.47,56.49,56.4,56.43,40520.0,29.6048,29.6152,29.5681,29.5838,40520.0
2015-12-11 12:05:00,56.43,56.47,56.37,56.39,30857.0,29.5838,29.6048,29.5523,29.5628,30857.0
2015-12-11 12:10:00,56.39,56.45,56.36,56.41,49432.0,29.5628,29.5943,29.5471,29.5733,49432.0
2015-12-11 12:15:00,56.42,56.42,56.29,56.3,43214.0,29.5785,29.5785,29.5104,29.5156,43214.0
2015-12-11 12:20:00,56.29,56.33,56.26,56.27,46231.0,29.5104,29.5314,29.4947,29.4999,46231.0
2015-12-11 12:25:00,56.28,56.32,56.24,56.31,39929.0,29.5052,29.5261,29.4842,29.5209,39929.0
2015-12-11 12:30:00,56.3,56.38,56.27,56.34,31675.0,29.5156,29.5576,29.4999,29.5366,31675.0
2015-12-11 12:35:00,56.35,56.36,56.3,56.33,42983.0,29.5418,29.5471,29.5156,29.5314,42983.0
2015-12-11 12:40:00,56.32,56.37,56.28,56.36,36049.0,29.5261,29.5523,29.5052,29.5471,36049.0
2015-12-11 12:45:00,56.37,56.44,56.34,56.35,22445.0,29.5523,29.589,29.5366,29.5418,22445.0
2015-12-11 12:50:00,56.36,56.36,56.27,56.31,22301.0,29.5471,29.5471,29.4999,29.5209,22301.0
2015-12-11 12:55:00,56.32,56.41,56.32,56.41,38496.0,29.5261,29.5733,29.5261,29.5733,38496.0
2015-12-11 13:00:00,56.42,56.43,56.36,56.37,21450.0,29.5785,29.5838,29.5471,29.5523,21450.0
2015-12-11 13:05:00,56.39,56.42,56.35,56.36,23456.0,29.5628,29.5785,29.5418,29.5471,23456.0
2015-12-11 13:10:00,56.37,56.4,56.36,56.38,20812.0,29.5523,29.5681,29.5471,29.5576,20812.0
2015-12-11 13:15:00,56.38,56.43,56.33,56.4,26019.0,29.5576,29.5838,29.5314,29.5681,26019.0
2015-12-11 13:20:00,56.4,56.41,56.29,56.29,26142.0,29.5681,29.5733,29.5104,29.5104,26142.0
2015-12-11 13:25:00,56.29,56.31,56.24,56.24,32988.0,29.5104,29.5209,29.4842,29.4842,32988.0
2015-12-11 13:30:00,56.24,56.31,56.24,56.26,26721.0,29.4842,29.5209,29.4842,29.4947,26721.0
2015-12-11 13:35:00,56.27,56.38,56.27,56.37,22954.0,29.4999,29.5576,29.4999,29.5523,22954.0
2015-12-11 13:40:00,56.37,56.43,56.33,56.4,31214.0,29.5523,29.5838,29.5314,29.5681,31214.0
2015-12-11 13:45:00,56.4,56.45,56.38,56.41,29229.0,29.5681,29.5943,29.5576,29.5733,29229.0
2015-12-11 13:50:00,56.41,56.48,56.41,56.44,39389.0,29.5733,29.61,29.5733,29.589,39389.0
2015-12-11 13:55:00,56.43,56.48,56.39,56.42,35841.0,29.5838,29.61,29.5628,29.5785,35841.0
2015-12-11 14:00:00,56.42,56.54,56.42,56.49,28059.0,29.5785,29.6415,29.5785,29.6152,28059.0
2015-12-11 14:05:00,56.49,56.57,56.49,56.52,29619.0,29.6152,29.6572,29.6152,29.631,29619.0
2015-12-11 14:10:00,56.52,56.59,56.51,56.54,40787.0,29.631,29.6677,29.6257,29.6415,40787.0
2015-12-11 14:15:00,56.54,56.63,56.5,56.63,70487.0,29.6415,29.6886,29.6205,29.6886,70487.0
2015-12-11 14:20:00,56.62,56.62,56.44,56.45,37466.0,29.6834,29.6834,29.589,29.5943,37466.0
2015-12-11 14:25:00,56.45,56.49,56.42,56.48,30638.0,29.5943,29.6152,29.5785,29.61,30638.0
2015-12-11 14:30:00,56.49,56.53,56.43,56.5,26566.0,29.6152,29.6362,29.5838,29.6205,26566.0
2015-12-11 14:35:00,56.49,56.65,56.48,56.65,57056.0,29.6152,29.6991,29.61,29.6991,57056.0
2015-12-11 14:40:00,56.64,56.71,56.61,56.71,54145.0,29.6939,29.7306,29.6782,29.7306,54145.0
2015-12-11 14:45:00,56.71,56.73,56.61,56.61,39713.0,29.7306,29.7411,29.6782,29.6782,39713.0
2015-12-11 14:50:00,56.61,56.67,56.58,56.67,50239.0,29.6782,29.7096,29.6624,29.7096,50239.0
2015-12-11 14:55:00,56.66,56.67,56.6,56.61,56752.0,29.7044,29.7096,29.6729,29.6782,56752.0
2015-12-11 15:00:00,56.62,56.68,56.61,56.64,53118.0,29.6834,29.7149,29.6782,29.6939,53118.0
2015-12-11 15:05:00,56.64,56.65,56.42,56.42,45989.0,29.6939,29.6991,29.5785,29.5785,45989.0
2015-12-11 15:10:00,56.42,56.52,56.39,56.45,52171.0,29.5785,29.631,29.5628,29.5943,52171.0
2015-12-11 15:15:00,56.44,56.46,56.29,56.31,64697.0,29.589,29.5995,29.5104,29.5209,64697.0
2015-12-11 15:20:00,56.3,56.34,56.25,56.26,51499.0,29.5156,29.5366,29.4894,29.4947,51499.0
2015-12-11 15:25:00,56.27,56.42,56.27,56.41,52411.0,29.4999,29.5785,29.4999,29.5733,52411.0
2015-12-11 15:30:00,56.41,56.49,56.34,56.43,77105.0,29.5733,29.6152,29.5366,29.5838,77105.0
2015-12-11 15:35:00,56.43,56.47,56.36,56.37,103692.0,29.5838,29.6048,29.5471,29.5523,103692.0
2015-12-11 15:40:00,56.37,56.45,56.32,56.37,111342.0,29.5523,29.5943,29.5261,29.5523,111342.0
2015-12-11 15:45:00,56.38,56.45,56.37,56.43,99017.0,29.5576,29.5943,29.5523,29.5838,99017.0
2015-12-11 15:50:00,56.43,56.48,56.39,56.39,83179.0,29.5838,29.61,29.5628,29.5628,83179.0
2015-12-11 15:55:00,56.4,56.5,56.33,56.45,245654.0,29.5681,29.6205,29.5314,29.5943,245654.0
2015-12-14 09:30:00,56.39,56.43,56.17,56.42,209097.0,29.5628,29.5838,29.4475,29.5785,209097.0
2015-12-14 09:35:00,56.42,56.58,56.33,56.53,80846.0,29.5785,29.6624,29.5314,29.6362,80846.0
2015-12-14 09:40:00,56.53,56.63,56.4,56.58,56134.0,29.6362,29.6886,29.5681,29.6624,56134.0
2015-12-14 09:45:00,56.58,56.95,56.57,56.95,55903.0,29.6624,29.8564,29.6572,29.8564,55903.0
2015-12-14 09:50:00,56.93,57.01,56.86,56.99,57697.0,29.8459,29.8879,29.8092,29.8774,57697.0
2015-12-14 09:55:00,56.97,56.98,56.81,56.85,60170.0,29.8669,29.8721,29.783,29.804,60170.0
2015-12-14 10:00:00,56.86,56.99,56.85,56.97,59840.0,29.8092,29.8774,29.804,29.8669,59840.0
2015-12-14 10:05:00,56.97,57.17,56.96,57.07,64600.0,29.8669,29.9717,29.8616,29.9193,64600.0
2015-12-14 10:10:00,57.07,57.14,56.72,56.87,128576.0,29.9193,29.956,29.7358,29.8145,128576.0
2015-12-14 10:15:00,56.87,57.46,56.74,56.74,169512.0,29.8145,30.1238,29.7463,29.7463,169512.0
2015-12-14 10:20:00,56.72,56.86,56.69,56.82,50665.0,29.7358,29.8092,29.7201,29.7882,50665.0
2015-12-14 10:25:00,56.8,56.83,56.65,56.7,55829.0,29.7778,29.7935,29.6991,29.7253,55829.0
2015-12-14 10:30:00,56.71,56.86,56.69,56.83,53568.0,29.7306,29.8092,29.7201,29.7935,53568.0
2015-12-14 10:35:00,56.82,56.91,56.78,56.87,71210.0,29.7882,29.8354,29.7673,29.8145,71210.0
2015-12-14 10:40:00,56.87,56.89,56.8,56.85,63089.0,29.8145,29.8249,29.7778,29.804,63089.0
2015-12-14 10:45:00,56.85,56.86,56.64,56.66,63264.0,29.804,29.8092,29.6939,29.7044,63264.0
2015-12-14 10:50:00,56.65,56.71,56.58,56.6,49026.0,29.6991,29.7306,29.6624,29.6729,49026.0
2015-12-14 10:55:00,56.59,56.71,56.58,56.65,52498.0,29.6677,29.7306,29.6624,29.6991,52498.0
2015-12-14 11:00:00,56.65,56.67,56.55,56.6,48691.0,29.6991,29.7096,29.6467,29.6729,48691.0
2015-12-14 11:05:00,56.6,56.61,56.45,56.46,54919.0,29.6729,29.6782,29.5943,29.5995,54919.0
2015-12-14 11:10:00,56.46,56.48,56.32,56.4,104342.0,29.5995,29.61,29.5261,29.5681,104342.0
2015-12-14 11:15:00,56.41,56.47,56.37,56.42,61234.0,29.5733,29.6048,29.5523,29.5785,61234.0
2015-12-14 11:20:00,56.42,56.56,56.42,56.51,43514.0,29.5785,29.6519,29.5785,29.6257,43514.0
2015-12-14 11:25:00,56.51,56.63,56.5,56.59,54662.0,29.6257,29.6886,29.6205,29.6677,54662.0
2015-12-14 11:30:00,56.57,56.57,56.41,56.41,41021.0,29.6572,29.6572,29.5733,29.5733,41021.0
2015-12-14 11:35:00,56.42,56.46,56.36,56.45,43351.0,29.5785,29.5995,29.5471,29.5943,43351.0
2015-12-14 11:40:00,56.45,56.55,56.38,56.52,56543.0,29.5943,29.6467,29.5576,29.631,56543.0
2015-12-14 11:45:00,56.53,56.55,56.43,56.47,28878.0,29.6362,29.6467,29.5838,29.6048,28878.0
2015-12-14 11:50:00,56.48,56.66,56.47,56.65,43925.0,29.61,29.7044,29.6048,29.6991,43925.0
2015-12-14 11:55:00,56.66,56.77,56.65,56.76,56272.0,29.7044,29.762,29.6991,29.7568,56272.0
2015-12-14 12:00:00,56.76,56.83,56.69,56.82,61016.0,29.7568,29.7935,29.7201,29.7882,61016.0
2015-12-14 12:05:00,56.83,56.93,56.7,56.93,55064.0,29.7935,29.8459,29.7253,29.8459,55064.0
2015-12-14 12:10:00,56.93,57.0,56.87,56.98,84530.0,29.8459,29.8826,29.8145,29.8721,84530.0
2015-12-14 12:15:00,56.99,57.08,56.89,57.07,56085.0,29.8774,29.9246,29.8249,29.9193,56085.0
2015-12-14 12:20:00,57.07,57.09,56.98,57.07,45123.0,29.9193,29.9298,29.8721,29.9193,45123.0
2015-12-14 12:25:00,57.07,57.15,57.04,57.13,66527.0,29.9193,29.9613,29.9036,29.9508,66527.0
2015-12-14 12:30:00,57.14,57.18,57.03,57.08,50660.0,29.956,29.977,29.8983,29.9246,50660.0
2015-12-14 12:35:00,57.08,57.12,57.03,57.05,44550.0,29.9246,29.9455,29.8983,29.9088,44550.0
2015-12-14 12:40:00,57.05,57.06,56.9,56.91,32134.0,29.9088,29.9141,29.8302,29.8354,32134.0
2015-12-14 12:45:00,56.92,57.03,56.92,57.0,46874.0,29.8407,29.8983,29.8407,29.8826,46874.0
2015-12-14 12:50:00,57.0,57.09,57.0,57.09,40903.0,29.8826,29.9298,29.8826,29.9298,40903.0
2015-12-14 12:55:00,57.1,57.25,57.08,57.21,99496.0,29.935,30.0137,29.9246,29.9927,99496.0
2015-12-14 13:00:00,57.21,57.29,57.11,57.11,73495.0,29.9927,30.0346,29.9403,29.9403,73495.0
2015-12-14 13:05:00,57.12,57.18,57.09,57.13,50772.0,29.9455,29.977,29.9298,29.9508,50772.0
2015-12-14 13:10:00,57.12,57.15,57.08,57.1,62536.0,29.9455,29.9613,29.9246,29.935,62536.0
2015-12-14 13:15:00,57.1,57.15,57.09,57.15,55819.0,29.935,29.9613,29.9298,29.9613,55819.0
2015-12-14 13:20:00,57.15,57.17,57.11,57.11,76288.0,29.9613,29.9717,29.9403,29.9403,76288.0
2015-12-14 13:25:00,57.1,57.14,57.09,57.14,53899.0,29.935,29.956,29.9298,29.956,53899.0
2015-12-14 13:30:00,57.14,57.16,57.1,57.15,61133.0,29.956,29.9665,29.935,29.9613,61133.0
2015-12-14 13:35:00,57.16,57.16,57.07,57.09,65796.0,29.9665,29.9665,29.9193,29.9298,65796.0
2015-12-14 13:40:00,57.08,57.15,57.07,57.14,76237.0,29.9246,29.9613,29.9193,29.956,76237.0
2015-12-14 13:45:00,57.13,57.15,57.1,57.14,27204.0,29.9508,29.9613,29.935,29.956,27204.0
2015-12-14 13:50:00,57.14,57.14,57.09,57.12,47504.0,29.956,29.956,29.9298,29.9455,47504.0
2015-12-14 13:55:00,57.13,57.14,57.08,57.14,50144.0,29.9508,29.956,29.9246,29.956,50144.0
2015-12-14 14:00:00,57.14,57.14,57.08,57.11,74307.0,29.956,29.956,29.9246,29.9403,74307.0
2015-12-14 14:05:00,57.1,57.17,57.09,57.15,56180.0,29.935,29.9717,29.9298,29.9613,56180.0
2015-12-14 14:10:00,57.15,57.24,57.12,57.15,38421.0,29.9613,30.0084,29.9455,29.9613,38421.0
2015-12-14 14:15:00,57.15,57.2,57.1,57.17,62448.0,29.9613,29.9875,29.935,29.9717,62448.0
2015-12-14 14:20:00,57.16,57.17,57.08,57.1,54637.0,29.9665,29.9717,29.9246,29.935,54637.0
2015-12-14 14:25:00,57.1,57.13,57.08,57.1,44152.0,29.935,29.9508,29.9246,29.935,44152.0
2015-12-14 14:30:00,57.1,57.13,57.07,57.08,45696.0,29.935,29.9508,29.9193,29.9246,45696.0
2015-12-14 14:35:00,57.08,57.23,57.07,57.22,78544.0,29.9246,30.0032,29.9193,29.998,78544.0
2015-12-14 14:40:00,57.21,57.22,57.13,57.13,30467.0,29.9927,29.998,29.9508,29.9508,30467.0
2015-12-14 14:45:00,57.13,57.24,57.12,57.24,40062.0,29.9508,30.0084,29.9455,30.0084,40062.0
2015-12-14 14:50:00,57.24,57.33,57.2,57.31,67170.0,30.0084,30.0556,29.9875,30.0451,67170.0
2015-12-14 14:55:00,57.31,57.31,57.2,57.21,35400.0,30.0451,30.0451,29.9875,29.9927,35400.0
2015-12-14 15:00:00,57.21,57.22,57.12,57.12,49017.0,29.9927,29.998,29.9455,29.9455,49017.0
2015-12-14 15:05:00,57.12,57.13,57.02,57.06,77344.0,29.9455,29.9508,29.8931,29.9141,77344.0
2015-12-14 15:10:00,57.06,57.07,57.01,57.01,31285.0,29.9141,29.9193,29.8879,29.8879,31285.0
2015-12-14 15:15:00,57.0,57.12,56.98,57.09,54674.0,29.8826,29.9455,29.8721,29.9298,54674.0
2015-12-14 15:20:00,57.09,57.13,57.06,57.12,40518.0,29.9298,29.9508,29.9141,29.9455,40518.0
2015-12-14 15:25:00,57.12,57.22,57.11,57.17,65385.0,29.9455,29.998,29.9403,29.9717,65385.0
2015-12-14 15:30:00,57.17,57.25,57.14,57.22,53180.0,29.9717,30.0137,29.956,29.998,53180.0
2015-12-14 15:35:00,57.22,57.38,57.19,57.31,96415.0,29.998,30.0818,29.9822,30.0451,96415.0
2015-12-14 15:40:00,57.31,57.31,57.21,57.22,89164.0,30.0451,30.0451,29.9927,29.998,89164.0
2015-12-14 15:45:00,57.22,57.45,57.21,57.43,134130.0,29.998,30.1185,29.9927,30.108,134130.0
2015-12-14 15:50:00,57.43,57.52,57.37,57.51,174756.0,30.108,30.1552,30.0766,30.15,174756.0
2015-12-14 15:55:00,57.51,57.59,57.45,57.52,319370.0,30.15,30.1919,30.1185,30.1552,319370.0
2015-12-15 09:30:00,57.78,58.24,57.75,58.04,184675.0,30.2915,30.5327,30.2758,30.4278,184675.0
2015-12-15 09:35:00,58.0,58.02,57.77,57.79,72018.0,30.4069,30.4174,30.2863,30.2968,72018.0
2015-12-15 09:40:00,57.81,57.89,57.68,57.71,60308.0,30.3073,30.3492,30.2391,30.2548,60308.0
2015-12-15 09:45:00,57.72,57.82,57.71,57.8,98037.0,30.2601,30.3125,30.2548,30.302,98037.0
2015-12-15 09:50:00,57.8,57.88,57.77,57.83,61562.0,30.302,30.344,30.2863,30.3177,61562.0
2015-12-15 09:55:00,57.82,57.88,57.8,57.84,64309.0,30.3125,30.344,30.302,30.323,64309.0
2015-12-15 10:00:00,57.84,57.86,57.74,57.78,60026.0,30.323,30.3335,30.2706,30.2915,60026.0
2015-12-15 10:05:00,57.78,57.82,57.75,57.81,55899.0,30.2915,30.3125,30.2758,30.3073,55899.0
2015-12-15 10:10:00,57.82,57.83,57.69,57.7,78325.0,30.3125,30.3177,30.2444,30.2496,78325.0
2015-12-15 10:15:00,57.7,57.7,57.63,57.68,57029.0,30.2496,30.2496,30.2129,30.2391,57029.0
2015-12-15 10:20:00,57.68,57.69,57.52,57.52,44159.0,30.2391,30.2444,30.1552,30.1552,44159.0
2015-12-15 10:25:00,57.52,57.59,57.5,57.52,57905.0,30.1552,30.1919,30.1447,30.1552,57905.0
2015-12-15 10:30:00,57.52,57.52,57.37,57.37,53396.0,30.1552,30.1552,30.0766,30.0766,53396.0
2015-12-15 10:35:00,57.37,57.57,57.37,57.54,78217.0,30.0766,30.1814,30.0766,30.1657,78217.0
2015-12-15 10:40:00,57.54,57.66,57.53,57.55,57961.0,30.1657,30.2286,30.1605,30.171,57961.0
2015-12-15 10:45:00,57.55,57.69,57.53,57.68,53910.0,30.171,30.2444,30.1605,30.2391,53910.0
2015-12-15 10:50:00,57.68,57.69,57.62,57.63,48599.0,30.2391,30.2444,30.2077,30.2129,48599.0
2015-12-15 10:55:00,57.62,57.64,57.53,57.55,51005.0,30.2077,30.2181,30.1605,30.171,51005.0
2015-12-15 11:00:00,57.55,57.55,57.45,57.5,71823.0,30.171,30.171,30.1185,30.1447,71823.0
2015-12-15 11:05:00,57.5,57.53,57.47,57.48,60735.0,30.1447,30.1605,30.129,30.1343,60735.0
2015-12-15 11:10:00,57.48,57.48,57.38,57.46,69570.0,30.1343,30.1343,30.0818,30.1238,69570.0
2015-12-15 11:15:00,57.46,57.51,57.43,57.48,38803.0,30.1238,30.15,30.108,30.1343,38803.0
2015-12-15 11:20:00,57.48,57.51,57.43,57.45,39266.0,30.1343,30.15,30.108,30.1185,39266.0
2015-12-15 11:25:00,57.44,57.48,57.37,57.37,43196.0,30.1133,30.1343,30.0766,30.0766,43196.0
2015-12-15 11:30:00,57.37,57.43,57.36,57.37,42964.0,30.0766,30.108,30.0713,30.0766,42964.0
2015-12-15 11:35:00,57.38,57.38,57.33,57.33,69610.0,30.0818,30.0818,30.0556,30.0556,69610.0
2015-12-15 11:40:00,57.33,57.34,57.17,57.17,68579.0,30.0556,30.0609,29.9717,29.9717,68579.0
2015-12-15 11:45:00,57.17,57.26,57.15,57.16,48278.0,29.9717,30.0189,29.9613,29.9665,48278.0
2015-12-15 11:50:00,57.17,57.23,57.16,57.22,58994.0,29.9717,30.0032,29.9665,29.998,58994.0
2015-12-15 11:55:00,57.22,57.31,57.22,57.28,59651.0,29.998,30.0451,29.998,30.0294,59651.0
2015-12-15 12:00:00,57.27,57.34,57.24,57.34,44475.0,30.0242,30.0609,30.0084,30.0609,44475.0
2015-12-15 12:05:00,57.35,57.42,57.34,57.41,61852.0,30.0661,30.1028,30.0609,30.0976,61852.0
2015-12-15 12:10:00,57.4,57.43,57.38,57.39,42165.0,30.0923,30.108,30.0818,30.0871,42165.0
2015-12-15 12:15:00,57.38,57.42,57.37,57.37,36586.0,30.0818,30.1028,30.0766,30.0766,36586.0
2015-12-15 12:20:00,57.37,57.42,57.34,57.34,60873.0,30.0766,30.1028,30.0609,30.0609,60873.0
2015-12-15 12:25:00,57.33,57.35,57.26,57.34,56284.0,30.0556,30.0661,30.0189,30.0609,56284.0
2015-12-15 12:30:00,57.34,57.52,57.33,57.5,57623.0,30.0609,30.1552,30.0556,30.1447,57623.0
2015-12-15 12:35:00,57.49,57.66,57.48,57.64,50040.0,30.1395,30.2286,30.1343,30.2181,50040.0
2015-12-15 12:40:00,57.64,57.68,57.6,57.66,49792.0,30.2181,30.2391,30.1972,30.2286,49792.0
2015-12-15 12:45:00,57.66,57.68,57.62,57.65,25890.0,30.2286,30.2391,30.2077,30.2234,25890.0
2015-12-15 12:50:00,57.65,57.67,57.59,57.59,38378.0,30.2234,30.2339,30.1919,30.1919,38378.0
2015-12-15 12:55:00,57.59,57.63,57.58,57.62,47099.0,30.1919,30.2129,30.1867,30.2077,47099.0
2015-12-15 13:00:00,57.63,57.65,57.59,57.61,47829.0,30.2129,30.2234,30.1919,30.2024,47829.0
2015-12-15 13:05:00,57.6,57.61,57.54,57.57,42413.0,30.1972,30.2024,30.1657,30.1814,42413.0
2015-12-15 13:10:00,57.57,57.57,57.5,57.54,50381.0,30.1814,30.1814,30.1447,30.1657,50381.0
2015-12-15 13:15:00,57.53,57.58,57.51,57.55,30787.0,30.1605,30.1867,30.15,30.171,30787.0
2015-12-15 13:20:00,57.56,57.56,57.43,57.49,52025.0,30.1762,30.1762,30.108,30.1395,52025.0
2015-12-15 13:25:00,57.5,57.51,57.41,57.45,57238.0,30.1447,30.15,30.0976,30.1185,57238.0
2015-12-15 13:30:00,57.46,57.51,57.43,57.44,32442.0,30.1238,30.15,30.108,30.1133,32442.0
2015-12-15 13:35:00,57.44,57.48,57.43,57.48,31052.0,30.1133,30.1343,30.108,30.1343,31052.0
2015-12-15 13:40:00,57.47,57.51,57.43,57.43,37324.0,30.129,30.15,30.108,30.108,37324.0
2015-12-15 13:45:00,57.44,57.5,57.43,57.48,34650.0,30.1133,30.1447,30.108,30.1343,34650.0
2015-12-15 13:50:00,57.49,57.54,57.48,57.54,25755.0,30.1395,30.1657,30.1343,30.1657,25755.0
2015-12-15 13:55:00,57.54,57.6,57.53,57.53,39783.0,30.1657,30.1972,30.1605,30.1605,39783.0
2015-12-15 14:00:00,57.53,57.55,57.48,57.55,35308.0,30.1605,30.171,30.1343,30.171,35308.0
2015-12-15 14:05:00,57.55,57.57,57.5,57.51,25675.0,30.171,30.1814,30.1447,30.15,25675.0
2015-12-15 14:10:00,57.51,57.52,57.44,57.5,45784.0,30.15,30.1552,30.1133,30.1447,45784.0
2015-12-15 14:15:00,57.5,57.52,57.44,57.46,65134.0,30.1447,30.1552,30.1133,30.1238,65134.0
2015-12-15 14:20:00,57.45,57.45,57.36,57.39,64011.0,30.1185,30.1185,30.0713,30.0871,64011.0
2015-12-15 14:25:00,57.39,57.41,57.35,57.41,52680.0,30.0871,30.0976,30.0661,30.0976,52680.0
2015-12-15 14:30:00,57.41,57.47,57.41,57.44,59245.0,30.0976,30.129,30.0976,30.1133,59245.0
2015-12-15 14:35:00,57.43,57.48,57.39,57.42,51582.0,30.108,30.1343,30.0871,30.1028,51582.0
2015-12-15 14:40:00,57.42,57.46,57.4,57.43,60139.0,30.1028,30.1238,30.0923,30.108,60139.0
2015-12-15 14:45:00,57.44,57.44,57.39,57.41,29702.0,30.1133,30.1133,30.0871,30.0976,29702.0
2015-12-15 14:50:00,57.41,57.44,57.39,57.43,59979.0,30.0976,30.1133,30.0871,30.108,59979.0
2015-12-15 14:55:00,57.43,57.43,57.38,57.39,50936.0,30.108,30.108,30.0818,30.0871,50936.0
2015-12-15 15:00:00,57.4,57.41,57.36,57.37,48226.0,30.0923,30.0976,30.0713,30.0766,48226.0
2015-12-15 15:05:00,57.37,57.38,57.32,57.36,73326.0,30.0766,30.0818,30.0504,30.0713,73326.0
2015-12-15 15:10:00,57.36,57.37,57.29,57.31,79471.0,30.0713,30.0766,30.0346,30.0451,79471.0
2015-12-15 15:15:00,57.3,57.32,57.25,57.27,73266.0,30.0399,30.0504,30.0137,30.0242,73266.0
2015-12-15 15:20:00,57.26,57.28,57.19,57.19,79941.0,30.0189,30.0294,29.9822,29.9822,79941.0
2015-12-15 15:25:00,57.19,57.29,57.18,57.24,94613.0,29.9822,30.0346,29.977,30.0084,94613.0
2015-12-15 15:30:00,57.24,57.26,57.17,57.19,96537.0,30.0084,30.0189,29.9717,29.9822,96537.0
2015-12-15 15:35:00,57.2,57.24,57.17,57.24,109819.0,29.9875,30.0084,29.9717,30.0084,109819.0
2015-12-15 15:40:00,57.23,57.28,57.22,57.27,97324.0,30.0032,30.0294,29.998,30.0242,97324.0
2015-12-15 15:45:00,57.26,57.39,57.26,57.36,138225.0,30.0189,30.0871,30.0189,30.0713,138225.0
2015-12-15 15:50:00,57.36,57.37,57.28,57.33,137027.0,30.0713,30.0766,30.0294,30.0556,137027.0
2015-12-15 15:55:00,57.32,57.39,57.3,57.34,397080.0,30.0504,30.0871,30.0399,30.0609,397080.0
2015-12-16 09:30:00,57.72,57.9,57.65,57.66,165650.0,30.2601,30.3544,30.2234,30.2286,165650.0
2015-12-16 09:35:00,57.65,57.67,57.47,57.51,85679.0,30.2234,30.2339,30.129,30.15,85679.0
2015-12-16 09:40:00,57.52,57.76,57.5,57.71,61408.0,30.1552,30.2811,30.1447,30.2548,61408.0
2015-12-16 09:45:00,57.72,57.84,57.71,57.79,60608.0,30.2601,30.323,30.2548,30.2968,60608.0
2015-12-16 09:50:00,57.79,57.86,57.72,57.72,72364.0,30.2968,30.3335,30.2601,30.2601,72364.0
2015-12-16 09:55:00,57.7,57.71,57.62,57.62,74263.0,30.2496,30.2548,30.2077,30.2077,74263.0
2015-12-16 10:00:00,57.62,57.66,57.52,57.55,70738.0,30.2077,30.2286,30.1552,30.171,70738.0
2015-12-16 10:05:00,57.56,57.57,57.42,57.42,72112.0,30.1762,30.1814,30.1028,30.1028,72112.0
2015-12-16 10:10:00,57.41,57.51,57.4,57.5,59571.0,30.0976,30.15,30.0923,30.1447,59571.0
2015-12-16 10:15:00,57.5,57.6,57.49,57.58,46560.0,30.1447,30.1972,30.1395,30.1867,46560.0
2015-12-16 10:20:00,57.59,57.72,57.58,57.71,64046.0,30.1919,30.2601,30.1867,30.2548,64046.0
2015-12-16 10:25:00,57.72,57.74,57.66,57.68,53346.0,30.2601,30.2706,30.2286,30.2391,53346.0
2015-12-16 10:30:00,57.67,57.79,57.63,57.72,84770.0,30.2339,30.2968,30.2129,30.2601,84770.0
2015-12-16 10:35:00,57.72,57.74,57.66,57.71,45069.0,30.2601,30.2706,30.2286,30.2548,45069.0
2015-12-16 10:40:00,57.71,57.72,57.56,57.6,54819.0,30.2548,30.2601,30.1762,30.1972,54819.0
2015-12-16 10:45:00,57.6,57.69,57.52,57.67,44204.0,30.1972,30.2444,30.1552,30.2339,44204.0
2015-12-16 10:50:00,57.68,57.71,57.64,57.66,36713.0,30.2391,30.2548,30.2181,30.2286,36713.0
2015-12-16 10:55:00,57.65,57.68,57.56,57.64,42076.0,30.2234,30.2391,30.1762,30.2181,42076.0
2015-12-16 11:00:00,57.64,57.64,57.52,57.56,43936.0,30.2181,30.2181,30.1552,30.1762,43936.0
2015-12-16 11:05:00,57.55,57.69,57.55,57.68,31813.0,30.171,30.2444,30.171,30.2391,31813.0
2015-12-16 11:10:00,57.67,57.79,57.67,57.78,37000.0,30.2339,30.2968,30.2339,30.2915,37000.0
2015-12-16 11:15:00,57.79,57.82,57.72,57.78,54946.0,30.2968,30.3125,30.2601,30.2915,54946.0
2015-12-16 11:20:00,57.79,57.8,57.65,57.76,40899.0,30.2968,30.302,30.2234,30.2811,40899.0
2015-12-16 11:25:00,57.75,57.86,57.75,57.79,67736.0,30.2758,30.3335,30.2758,30.2968,67736.0
2015-12-16 11:30:00,57.8,57.85,57.79,57.84,44071.0,30.302,30.3282,30.2968,30.323,44071.0
2015-12-16 11:35:00,57.85,57.9,57.81,57.88,42220.0,30.3282,30.3544,30.3073,30.344,42220.0
2015-12-16 11:40:00,57.89,57.89,57.84,57.84,45081.0,30.3492,30.3492,30.323,30.323,45081.0
2015-12-16 11:45:00,57.84,57.9,57.83,57.89,37517.0,30.323,30.3544,30.3177,30.3492,37517.0
2015-12-16 11:50:00,57.9,57.96,57.87,57.94,53361.0,30.3544,30.3859,30.3387,30.3754,53361.0
2015-12-16 11:55:00,57.94,58.07,57.94,58.02,68499.0,30.3754,30.4436,30.3754,30.4174,68499.0
2015-12-16 12:00:00,58.03,58.2,58.03,58.2,34254.0,30.4226,30.5117,30.4226,30.5117,34254.0
2015-12-16 12:05:00,58.2,58.24,58.14,58.18,60353.0,30.5117,30.5327,30.4803,30.5012,60353.0
2015-12-16 12:10:00,58.18,58.24,58.15,58.17,54567.0,30.5012,30.5327,30.4855,30.496,54567.0
2015-12-16 12:15:00,58.17,58.19,58.1,58.17,42413.0,30.496,30.5065,30.4593,30.496,42413.0
2015-12-16 12:20:00,58.17,58.29,58.16,58.29,80584.0,30.496,30.5589,30.4908,30.5589,80584.0
2015-12-16 12:25:00,58.3,58.4,58.27,58.39,61841.0,30.5641,30.6166,30.5484,30.6113,61841.0
2015-12-16 12:30:00,58.4,58.4,58.33,58.34,69379.0,30.6166,30.6166,30.5799,30.5851,69379.0
2015-12-16 12:35:00,58.33,58.42,58.33,58.42,61834.0,30.5799,30.6271,30.5799,30.6271,61834.0
2015-12-16 12:40:00,58.41,58.41,58.32,58.36,55194.0,30.6218,30.6218,30.5746,30.5956,55194.0
2015-12-16 12:45:00,58.35,58.4,58.33,58.34,46121.0,30.5904,30.6166,30.5799,30.5851,46121.0
2015-12-16 12:50:00,58.33,58.33,58.26,58.26,50477.0,30.5799,30.5799,30.5432,30.5432,50477.0
2015-12-16 12:55:00,58.26,58.28,58.16,58.2,41770.0,30.5432,30.5537,30.4908,30.5117,41770.0
2015-12-16 13:00:00,58.21,58.22,58.15,58.22,26068.0,30.517,30.5222,30.4855,30.5222,26068.0
2015-12-16 13:05:00,58.23,58.34,58.23,58.32,59029.0,30.5275,30.5851,30.5275,30.5746,59029.0
2015-12-16 13:10:00,58.31,58.36,58.3,58.36,97955.0,30.5694,30.5956,30.5641,30.5956,97955.0
2015-12-16 13:15:00,58.36,58.42,58.3,58.31,63917.0,30.5956,30.6271,30.5641,30.5694,63917.0
2015-12-16 13:20:00,58.3,58.38,58.28,58.36,39903.0,30.5641,30.6061,30.5537,30.5956,39903.0
2015-12-16 13:25:00,58.37,58.38,58.28,58.32,32852.0,30.6008,30.6061,30.5537,30.5746,32852.0
2015-12-16 13:30:00,58.31,58.31,58.22,58.28,58990.0,30.5694,30.5694,30.5222,30.5537,58990.0
2015-12-16 13:35:00,58.27,58.31,58.27,58.29,38633.0,30.5484,30.5694,30.5484,30.5589,38633.0
2015-12-16 13:40:00,58.28,58.39,58.28,58.37,80867.0,30.5537,30.6113,30.5537,30.6008,80867.0
2015-12-16 13:45:00,58.37,58.47,58.36,58.46,52534.0,30.6008,30.6533,30.5956,30.648,52534.0
2015-12-16 13:50:00,58.47,58.55,58.47,58.53,71304.0,30.6533,30.6952,30.6533,30.6847,71304.0
2015-12-16 13:55:00,58.53,58.56,58.37,58.42,61846.0,30.6847,30.7005,30.6008,30.6271,61846.0
2015-12-16 14:00:00,58.41,58.63,57.85,58.56,98866.0,30.6218,30.7372,30.3282,30.7005,98866.0
2015-12-16 14:05:00,58.58,58.67,58.41,58.46,56724.0,30.7109,30.7581,30.6218,30.648,56724.0
2015-12-16 14:10:00,58.47,58.55,58.36,58.48,78672.0,30.6533,30.6952,30.5956,30.6585,78672.0
2015-12-16 14:15:00,58.49,58.61,58.38,58.47,87215.0,30.6638,30.7267,30.6061,30.6533,87215.0
2015-12-16 14:20:00,58.47,58.64,58.44,58.59,63966.0,30.6533,30.7424,30.6375,30.7162,63966.0
2015-12-16 14:25:00,58.59,58.64,58.47,58.58,55286.0,30.7162,30.7424,30.6533,30.7109,55286.0
2015-12-16 14:30:00,58.56,58.68,58.42,58.59,77461.0,30.7005,30.7634,30.6271,30.7162,77461.0
2015-12-16 14:35:00,58.58,58.69,58.56,58.56,66202.0,30.7109,30.7686,30.7005,30.7005,66202.0
2015-12-16 14:40:00,58.56,58.68,58.51,58.63,60385.0,30.7005,30.7634,30.6742,30.7372,60385.0
2015-12-16 14:45:00,58.63,58.72,58.62,58.69,65186.0,30.7372,30.7843,30.7319,30.7686,65186.0
2015-12-16 14:50:00,58.69,58.77,58.69,58.74,67254.0,30.7686,30.8105,30.7686,30.7948,67254.0
2015-12-16 14:55:00,58.75,58.87,58.74,58.82,94964.0,30.8001,30.863,30.7948,30.8368,94964.0
2015-12-16 15:00:00,58.82,58.86,58.72,58.77,116665.0,30.8368,30.8577,30.7843,30.8105,116665.0
2015-12-16 15:05:00,58.77,58.79,58.7,58.71,82115.0,30.8105,30.821,30.7739,30.7791,82115.0
2015-12-16 15:10:00,58.72,58.77,58.63,58.68,76187.0,30.7843,30.8105,30.7372,30.7634,76187.0
2015-12-16 15:15:00,58.68,58.76,58.68,58.74,52548.0,30.7634,30.8053,30.7634,30.7948,52548.0
2015-12-16 15:20:00,58.75,58.82,58.74,58.77,70186.0,30.8001,30.8368,30.7948,30.8105,70186.0
2015-12-16 15:25:00,58.76,58.92,58.76,58.9,83736.0,30.8053,30.8892,30.8053,30.8787,83736.0
2015-12-16 15:30:00,58.91,58.98,58.85,58.97,115142.0,30.8839,30.9206,30.8525,30.9154,115142.0
2015-12-16 15:35:00,58.96,59.15,58.95,59.1,156743.0,30.9102,31.0098,30.9049,30.9836,156743.0
2015-12-16 15:40:00,59.1,59.12,58.95,58.96,152645.0,30.9836,30.994,30.9049,30.9102,152645.0
2015-12-16 15:45:00,58.96,59.07,58.94,59.0,171196.0,30.9102,30.9678,30.8997,30.9311,171196.0
2015-12-16 15:50:00,59.01,59.07,58.99,59.02,183896.0,30.9364,30.9678,30.9259,30.9416,183896.0
2015-12-16 15:55:00,59.03,59.06,58.94,58.96,338649.0,30.9469,30.9626,30.8997,30.9102,338649.0
2015-12-17 09:30:00,58.79,58.95,58.56,58.6,162893.0,30.821,30.9049,30.7005,30.7214,162893.0
2015-12-17 09:35:00,58.6,58.69,58.5,58.51,72170.0,30.7214,30.7686,30.669,30.6742,72170.0
2015-12-17 09:40:00,58.5,58.64,58.43,58.55,78670.0,30.669,30.7424,30.6323,30.6952,78670.0
2015-12-17 09:45:00,58.57,58.79,58.57,58.79,95024.0,30.7057,30.821,30.7057,30.821,95024.0
2015-12-17 09:50:00,58.79,58.83,58.75,58.77,52630.0,30.821,30.842,30.8001,30.8105,52630.0
2015-12-17 09:55:00,58.76,58.86,58.75,58.84,59268.0,30.8053,30.8577,30.8001,30.8472,59268.0
2015-12-17 10:00:00,58.84,58.84,58.63,58.71,68216.0,30.8472,30.8472,30.7372,30.7791,68216.0
2015-12-17 10:05:00,58.72,58.78,58.65,58.7,68561.0,30.7843,30.8158,30.7476,30.7739,68561.0
2015-12-17 10:10:00,58.7,58.7,58.59,58.7,37853.0,30.7739,30.7739,30.7162,30.7739,37853.0
2015-12-17 10:15:00,58.7,58.76,58.47,58.49,80581.0,30.7739,30.8053,30.6533,30.6638,80581.0
2015-12-17 10:20:00,58.49,58.65,58.49,58.54,43060.0,30.6638,30.7476,30.6638,30.69,43060.0
2015-12-17 10:25:00,58.55,58.82,58.54,58.81,55360.0,30.6952,30.8368,30.69,30.8315,55360.0
2015-12-17 10:30:00,58.82,58.89,58.8,58.88,41670.0,30.8368,30.8735,30.8263,30.8682,41670.0
2015-12-17 10:35:00,58.87,58.89,58.75,58.79,53209.0,30.863,30.8735,30.8001,30.821,53209.0
2015-12-17 10:40:00,58.78,58.81,58.74,58.8,34221.0,30.8158,30.8315,30.7948,30.8263,34221.0
2015-12-17 10:45:00,58.79,58.88,58.72,58.72,50303.0,30.821,30.8682,30.7843,30.7843,50303.0
2015-12-17 10:50:00,58.73,58.77,58.62,58.67,51493.0,30.7896,30.8105,30.7319,30.7581,51493.0
2015-12-17 10:55:00,58.66,58.86,58.66,58.86,32634.0,30.7529,30.8577,30.7529,30.8577,32634.0
2015-12-17 11:00:00,58.85,58.86,58.68,58.69,32637.0,30.8525,30.8577,30.7634,30.7686,32637.0
2015-12-17 11:05:00,58.69,58.7,58.55,58.6,37968.0,30.7686,30.7739,30.6952,30.7214,37968.0
2015-12-17 11:10:00,58.6,58.64,58.55,58.57,33621.0,30.7214,30.7424,30.6952,30.7057,33621.0
2015-12-17 11:15:00,58.57,58.62,58.44,58.46,53396.0,30.7057,30.7319,30.6375,30.648,53396.0
2015-12-17 11:20:00,58.45,58.45,58.33,58.44,39040.0,30.6428,30.6428,30.5799,30.6375,39040.0
2015-12-17 11:25:00,58.45,58.5,58.41,58.46,22421.0,30.6428,30.669,30.6218,30.648,22421.0
2015-12-17 11:30:00,58.47,58.57,58.43,58.55,27148.0,30.6533,30.7057,30.6323,30.6952,27148.0
2015-12-17 11:35:00,58.56,58.73,58.55,58.67,34561.0,30.7005,30.7896,30.6952,30.7581,34561.0
2015-12-17 11:40:00,58.66,58.73,58.65,58.66,31970.0,30.7529,30.7896,30.7476,30.7529,31970.0
2015-12-17 11:45:00,58.66,58.74,58.65,58.72,32118.0,30.7529,30.7948,30.7476,30.7843,32118.0
2015-12-17 11:50:00,58.71,58.73,58.66,58.7,22339.0,30.7791,30.7896,30.7529,30.7739,22339.0
2015-12-17 11:55:00,58.7,58.7,58.62,58.67,41560.0,30.7739,30.7739,30.7319,30.7581,41560.0
2015-12-17 12:00:00,58.67,58.68,58.51,58.51,21569.0,30.7581,30.7634,30.6742,30.6742,21569.0
2015-12-17 12:05:00,58.51,58.64,58.51,58.63,20718.0,30.6742,30.7424,30.6742,30.7372,20718.0
2015-12-17 12:10:00,58.63,58.64,58.56,58.62,32834.0,30.7372,30.7424,30.7005,30.7319,32834.0
2015-12-17 12:15:00,58.61,58.72,58.61,58.7,20438.0,30.7267,30.7843,30.7267,30.7739,20438.0
2015-12-17 12:20:00,58.7,58.71,58.57,58.58,27453.0,30.7739,30.7791,30.7057,30.7109,27453.0
2015-12-17 12:25:00,58.58,58.6,58.53,58.59,37563.0,30.7109,30.7214,30.6847,30.7162,37563.0
2015-12-17 12:30:00,58.59,58.69,58.56,58.67,75309.0,30.7162,30.7686,30.7005,30.7581,75309.0
2015-12-17 12:35:00,58.66,58.67,58.57,58.61,47972.0,30.7529,30.7581,30.7057,30.7267,47972.0
2015-12-17 12:40:00,58.61,58.63,58.56,58.6,89524.0,30.7267,30.7372,30.7005,30.7214,89524.0
2015-12-17 12:45:00,58.61,58.66,58.54,58.54,37544.0,30.7267,30.7529,30.69,30.69,37544.0
2015-12-17 12:50:00,58.55,58.58,58.51,58.55,28896.0,30.6952,30.7109,30.6742,30.6952,28896.0
2015-12-17 12:55:00,58.56,58.63,58.54,58.61,61512.0,30.7005,30.7372,30.69,30.7267,61512.0
2015-12-17 13:00:00,58.61,58.7,58.6,58.7,23283.0,30.7267,30.7739,30.7214,30.7739,23283.0
2015-12-17 13:05:00,58.7,58.7,58.64,58.64,15826.0,30.7739,30.7739,30.7424,30.7424,15826.0
2015-12-17 13:10:00,58.64,58.68,58.62,58.68,33980.0,30.7424,30.7634,30.7319,30.7634,33980.0
2015-12-17 13:15:00,58.68,58.69,58.63,58.67,17140.0,30.7634,30.7686,30.7372,30.7581,17140.0
2015-12-17 13:20:00,58.66,58.77,58.62,58.75,35550.0,30.7529,30.8105,30.7319,30.8001,35550.0
2015-12-17 13:25:00,58.74,58.75,58.67,58.68,33360.0,30.7948,30.8001,30.7581,30.7634,33360.0
2015-12-17 13:30:00,58.68,58.75,58.67,58.71,31595.0,30.7634,30.8001,30.7581,30.7791,31595.0
2015-12-17 13:35:00,58.72,58.73,58.67,58.73,37933.0,30.7843,30.7896,30.7581,30.7896,37933.0
2015-12-17 13:40:00,58.73,58.76,58.67,58.72,54839.0,30.7896,30.8053,30.7581,30.7843,54839.0
2015-12-17 13:45:00,58.73,58.77,58.7,58.73,32155.0,30.7896,30.8105,30.7739,30.7896,32155.0
2015-12-17 13:50:00,58.73,58.78,58.72,58.72,21211.0,30.7896,30.8158,30.7843,30.7843,21211.0
2015-12-17 13:55:00,58.72,58.77,58.68,58.75,19040.0,30.7843,30.8105,30.7634,30.8001,19040.0
2015-12-17 14:00:00,58.76,58.77,58.71,58.76,21899.0,30.8053,30.8105,30.7791,30.8053,21899.0
2015-12-17 14:05:00,58.77,58.79,58.7,58.73,29162.0,30.8105,30.821,30.7739,30.7896,29162.0
2015-12-17 14:10:00,58.74,58.75,58.67,58.71,31640.0,30.7948,30.8001,30.7581,30.7791,31640.0
2015-12-17 14:15:00,58.71,58.83,58.69,58.81,34963.0,30.7791,30.842,30.7686,30.8315,34963.0
2015-12-17 14:20:00,58.81,58.83,58.75,58.78,30267.0,30.8315,30.842,30.8001,30.8158,30267.0
2015-12-17 14:25:00,58.77,58.81,58.71,58.72,22001.0,30.8105,30.8315,30.7791,30.7843,22001.0
2015-12-17 14:30:00,58.71,58.72,58.65,58.68,31801.0,30.7791,30.7843,30.7476,30.7634,31801.0
2015-12-17 14:35:00,58.68,58.7,58.66,58.67,25001.0,30.7634,30.7739,30.7529,30.7581,25001.0
2015-12-17 14:40:00,58.67,58.71,58.59,58.71,106341.0,30.7581,30.7791,30.7162,30.7791,106341.0
2015-12-17 14:45:00,58.71,58.76,58.66,58.67,58801.0,30.7791,30.8053,30.7529,30.7581,58801.0
2015-12-17 14:50:00,58.67,58.69,58.6,58.67,51927.0,30.7581,30.7686,30.7214,30.7581,51927.0
2015-12-17 14:55:00,58.67,58.71,58.65,58.7,29704.0,30.7581,30.7791,30.7476,30.7739,29704.0
2015-12-17 15:00:00,58.7,58.74,58.67,58.69,38373.0,30.7739,30.7948,30.7581,30.7686,38373.0
2015-12-17 15:05:00,58.69,58.8,58.67,58.77,56089.0,30.7686,30.8263,30.7581,30.8105,56089.0
2015-12-17 15:10:00,58.77,58.82,58.74,58.78,39931.0,30.8105,30.8368,30.7948,30.8158,39931.0
2015-12-17 15:15:00,58.77,58.79,58.7,58.7,40512.0,30.8105,30.821,30.7739,30.7739,40512.0
2015-12-17 15:20:00,58.71,58.73,58.67,58.73,74675.0,30.7791,30.7896,30.7581,30.7896,74675.0
2015-12-17 15:25:00,58.73,58.74,58.68,58.69,58810.0,30.7896,30.7948,30.7634,30.7686,58810.0
2015-12-17 15:30:00,58.69,58.81,58.67,58.8,74458.0,30.7686,30.8315,30.7581,30.8263,74458.0
2015-12-17 15:35:00,58.8,58.86,58.74,58.74,83779.0,30.8263,30.8577,30.7948,30.7948,83779.0
2015-12-17 15:40:00,58.74,58.79,58.68,58.71,85446.0,30.7948,30.821,30.7634,30.7791,85446.0
2015-12-17 15:45:00,58.7,58.75,58.67,58.72,102304.0,30.7739,30.8001,30.7581,30.7843,102304.0
2015-12-17 15:50:00,58.71,58.74,58.62,58.66,148630.0,30.7791,30.7948,30.7319,30.7529,148630.0
2015-12-17 15:55:00,58.66,58.67,58.4,58.42,422933.0,30.7529,30.7581,30.6166,30.6271,422933.0
2015-12-18 09:30:00,58.13,58.19,57.97,58.08,1446704.0,30.475,30.5065,30.3911,30.4488,1446704.0
2015-12-18 09:35:00,58.08,58.09,57.73,57.75,118845.0,30.4488,30.4541,30.2653,30.2758,118845.0
2015-12-18 09:40:00,57.77,57.87,57.7,57.76,64861.0,30.2863,30.3387,30.2496,30.2811,64861.0
2015-12-18 09:45:00,57.75,57.85,57.66,57.68,68233.0,30.2758,30.3282,30.2286,30.2391,68233.0
2015-12-18 09:50:00,57.69,57.72,57.58,57.68,81687.0,30.2444,30.2601,30.1867,30.2391,81687.0
2015-12-18 09:55:00,57.68,57.68,57.55,57.59,100738.0,30.2391,30.2391,30.171,30.1919,100738.0
2015-12-18 10:00:00,57.59,57.61,57.5,57.53,83386.0,30.1919,30.2024,30.1447,30.1605,83386.0
2015-12-18 10:05:00,57.54,57.54,57.42,57.44,68040.0,30.1657,30.1657,30.1028,30.1133,68040.0
2015-12-18 10:10:00,57.44,57.56,57.38,57.52,69523.0,30.1133,30.1762,30.0818,30.1552,69523.0
2015-12-18 10:15:00,57.53,57.65,57.51,57.6,81111.0,30.1605,30.2234,30.15,30.1972,81111.0
2015-12-18 10:20:00,57.59,57.73,57.59,57.68,46442.0,30.1919,30.2653,30.1919,30.2391,46442.0
2015-12-18 10:25:00,57.67,57.67,57.58,57.59,46019.0,30.2339,30.2339,30.1867,30.1919,46019.0
2015-12-18 10:30:00,57.59,57.61,57.39,57.41,89303.0,30.1919,30.2024,30.0871,30.0976,89303.0
2015-12-18 10:35:00,57.42,57.46,57.36,57.45,59190.0,30.1028,30.1238,30.0713,30.1185,59190.0
2015-12-18 10:40:00,57.45,57.51,57.42,57.44,52563.0,30.1185,30.15,30.1028,30.1133,52563.0
2015-12-18 10:45:00,57.45,57.52,57.44,57.5,49496.0,30.1185,30.1552,30.1133,30.1447,49496.0
2015-12-18 10:50:00,57.5,57.57,57.5,57.55,56544.0,30.1447,30.1814,30.1447,30.171,56544.0
2015-12-18 10:55:00,57.55,57.59,57.5,57.59,54554.0,30.171,30.1919,30.1447,30.1919,54554.0
2015-12-18 11:00:00,57.59,57.61,57.47,57.6,95386.0,30.1919,30.2024,30.129,30.1972,95386.0
2015-12-18 11:05:00,57.61,57.66,57.57,57.57,71841.0,30.2024,30.2286,30.1814,30.1814,71841.0
2015-12-18 11:10:00,57.57,57.69,57.57,57.62,64243.0,30.1814,30.2444,30.1814,30.2077,64243.0
2015-12-18 11:15:00,57.63,57.65,57.51,57.52,55534.0,30.2129,30.2234,30.15,30.1552,55534.0
2015-12-18 11:20:00,57.53,57.58,57.46,57.49,69486.0,30.1605,30.1867,30.1238,30.1395,69486.0
2015-12-18 11:25:00,57.49,57.55,57.42,57.42,61735.0,30.1395,30.171,30.1028,30.1028,61735.0
2015-12-18 11:30:00,57.43,57.47,57.36,57.37,47663.0,30.108,30.129,30.0713,30.0766,47663.0
2015-12-18 11:35:00,57.36,57.38,57.31,57.35,51767.0,30.0713,30.0818,30.0451,30.0661,51767.0
2015-12-18 11:40:00,57.35,57.36,57.26,57.29,75632.0,30.0661,30.0713,30.0189,30.0346,75632.0
2015-12-18 11:45:00,57.3,57.35,57.26,57.28,37139.0,30.0399,30.0661,30.0189,30.0294,37139.0
2015-12-18 11:50:00,57.29,57.34,57.25,57.26,56532.0,30.0346,30.0609,30.0137,30.0189,56532.0
2015-12-18 11:55:00,57.26,57.31,57.21,57.24,64211.0,30.0189,30.0451,29.9927,30.0084,64211.0
2015-12-18 12:00:00,57.23,57.28,57.21,57.21,39420.0,30.0032,30.0294,29.9927,29.9927,39420.0
2015-12-18 12:05:00,57.22,57.27,57.19,57.23,41130.0,29.998,30.0242,29.9822,30.0032,41130.0
2015-12-18 12:10:00,57.23,57.3,57.23,57.25,36110.0,30.0032,30.0399,30.0032,30.0137,36110.0
2015-12-18 12:15:00,57.25,57.28,57.17,57.18,59594.0,30.0137,30.0294,29.9717,29.977,59594.0
2015-12-18 12:20:00,57.19,57.31,57.19,57.25,62456.0,29.9822,30.0451,29.9822,30.0137,62456.0
2015-12-18 12:25:00,57.26,57.32,57.23,57.32,26794.0,30.0189,30.0504,30.0032,30.0504,26794.0
2015-12-18 12:30:00,57.32,57.33,57.26,57.33,36894.0,30.0504,30.0556,30.0189,30.0556,36894.0
2015-12-18 12:35:00,57.34,57.34,57.23,57.25,31197.0,30.0609,30.0609,30.0032,30.0137,31197.0
2015-12-18 12:40:00,57.25,57.39,57.24,57.39,18025.0,30.0137,30.0871,30.0084,30.0871,18025.0
2015-12-18 12:45:00,57.39,57.48,57.36,57.47,30731.0,30.0871,30.1343,30.0713,30.129,30731.0
2015-12-18 12:50:00,57.46,57.47,57.38,57.45,37588.0,30.1238,30.129,30.0818,30.1185,37588.0
2015-12-18 12:55:00,57.45,57.48,57.37,57.39,26563.0,30.1185,30.1343,30.0766,30.0871,26563.0
2015-12-18 13:00:00,57.4,57.49,57.39,57.46,36262.0,30.0923,30.1395,30.0871,30.1238,36262.0
2015-12-18 13:05:00,57.46,57.59,57.45,57.56,35197.0,30.1238,30.1919,30.1185,30.1762,35197.0
2015-12-18 13:10:00,57.56,57.56,57.5,57.5,33257.0,30.1762,30.1762,30.1447,30.1447,33257.0
2015-12-18 13:15:00,57.49,57.59,57.49,57.58,62191.0,30.1395,30.1919,30.1395,30.1867,62191.0
2015-12-18 13:20:00,57.59,57.61,57.52,57.54,35654.0,30.1919,30.2024,30.1552,30.1657,35654.0
2015-12-18 13:25:00,57.53,57.54,57.48,57.5,24714.0,30.1605,30.1657,30.1343,30.1447,24714.0
2015-12-18 13:30:00,57.51,57.57,57.5,57.53,40883.0,30.15,30.1814,30.1447,30.1605,40883.0
2015-12-18 13:35:00,57.54,57.57,57.47,57.49,29934.0,30.1657,30.1814,30.129,30.1395,29934.0
2015-12-18 13:40:00,57.49,57.59,57.48,57.56,25537.0,30.1395,30.1919,30.1343,30.1762,25537.0
2015-12-18 13:45:00,57.56,57.6,57.52,57.54,23771.0,30.1762,30.1972,30.1552,30.1657,23771.0
2015-12-18 13:50:00,57.53,57.66,57.53,57.61,51153.0,30.1605,30.2286,30.1605,30.2024,51153.0
2015-12-18 13:55:00,57.61,57.69,57.61,57.61,48744.0,30.2024,30.2444,30.2024,30.2024,48744.0
2015-12-18 14:00:00,57.62,57.69,57.61,57.65,75301.0,30.2077,30.2444,30.2024,30.2234,75301.0
2015-12-18 14:05:00,57.64,57.68,57.64,57.66,31318.0,30.2181,30.2391,30.2181,30.2286,31318.0
2015-12-18 14:10:00,57.65,57.69,57.55,57.56,45188.0,30.2234,30.2444,30.171,30.1762,45188.0
2015-12-18 14:15:00,57.57,57.6,57.5,57.58,40543.0,30.1814,30.1972,30.1447,30.1867,40543.0
2015-12-18 14:20:00,57.59,57.69,57.56,57.69,33101.0,30.1919,30.2444,30.1762,30.2444,33101.0
2015-12-18 14:25:00,57.69,57.72,57.62,57.69,37534.0,30.2444,30.2601,30.2077,30.2444,37534.0
2015-12-18 14:30:00,57.69,57.72,57.64,57.66,98385.0,30.2444,30.2601,30.2181,30.2286,98385.0
2015-12-18 14:35:00,57.66,57.67,57.6,57.64,28757.0,30.2286,30.2339,30.1972,30.2181,28757.0
2015-12-18 14:40:00,57.65,57.65,57.51,57.52,47046.0,30.2234,30.2234,30.15,30.1552,47046.0
2015-12-18 14:45:00,57.53,57.56,57.47,57.51,38476.0,30.1605,30.1762,30.129,30.15,38476.0
2015-12-18 14:50:00,57.5,57.58,57.49,57.51,54859.0,30.1447,30.1867,30.1395,30.15,54859.0
2015-12-18 14:55:00,57.5,57.56,57.46,57.48,37052.0,30.1447,30.1762,30.1238,30.1343,37052.0
2015-12-18 15:00:00,57.49,57.55,57.48,57.51,34870.0,30.1395,30.171,30.1343,30.15,34870.0
2015-12-18 15:05:00,57.52,57.62,57.5,57.61,55746.0,30.1552,30.2077,30.1447,30.2024,55746.0
2015-12-18 15:10:00,57.6,57.61,57.47,57.47,46975.0,30.1972,30.2024,30.129,30.129,46975.0
2015-12-18 15:15:00,57.48,57.48,57.32,57.39,79878.0,30.1343,30.1343,30.0504,30.0871,79878.0
2015-12-18 15:20:00,57.4,57.44,57.32,57.44,43635.0,30.0923,30.1133,30.0504,30.1133,43635.0
2015-12-18 15:25:00,57.44,57.49,57.4,57.4,57702.0,30.1133,30.1395,30.0923,30.0923,57702.0
2015-12-18 15:30:00,57.4,57.44,57.31,57.42,182044.0,30.0923,30.1133,30.0451,30.1028,182044.0
2015-12-18 15:35:00,57.42,57.47,57.39,57.4,135910.0,30.1028,30.129,30.0871,30.0923,135910.0
2015-12-18 15:40:00,57.39,57.4,57.33,57.35,176856.0,30.0871,30.0923,30.0556,30.0661,176856.0
2015-12-18 15:45:00,57.36,57.38,57.3,57.35,232469.0,30.0713,30.0818,30.0399,30.0661,232469.0
2015-12-18 15:50:00,57.35,57.38,57.26,57.26,182687.0,30.0661,30.0818,30.0189,30.0189,182687.0
2015-12-18 15:55:00,57.26,57.27,57.11,57.12,417055.0,30.0189,30.0242,29.9403,29.9455,417055.0
2015-12-21 09:30:00,57.43,57.72,57.31,57.46,162971.0,30.108,30.2601,30.0451,30.1238,162971.0
2015-12-21 09:35:00,57.44,57.51,57.36,57.4,55228.0,30.1133,30.15,30.0713,30.0923,55228.0
2015-12-21 09:40:00,57.38,57.49,57.37,57.41,50581.0,30.0818,30.1395,30.0766,30.0976,50581.0
2015-12-21 09:45:00,57.42,57.54,57.37,57.48,77678.0,30.1028,30.1657,30.0766,30.1343,77678.0
2015-12-21 09:50:00,57.48,57.48,57.38,57.42,93574.0,30.1343,30.1343,30.0818,30.1028,93574.0
2015-12-21 09:55:00,57.43,57.46,57.36,57.39,59458.0,30.108,30.1238,30.0713,30.0871,59458.0
2015-12-21 10:00:00,57.39,57.5,57.35,57.5,89928.0,30.0871,30.1447,30.0661,30.1447,89928.0
2015-12-21 10:05:00,57.51,57.54,57.43,57.48,112361.0,30.15,30.1657,30.108,30.1343,112361.0
2015-12-21 10:10:00,57.48,57.51,57.44,57.44,72119.0,30.1343,30.15,30.1133,30.1133,72119.0
2015-12-21 10:15:00,57.45,57.49,57.33,57.37,77065.0,30.1185,30.1395,30.0556,30.0766,77065.0
2015-12-21 10:20:00,57.39,57.41,57.33,57.36,47187.0,30.0871,30.0976,30.0556,30.0713,47187.0
2015-12-21 10:25:00,57.37,57.47,57.37,57.46,80537.0,30.0766,30.129,30.0766,30.1238,80537.0
2015-12-21 10:30:00,57.47,57.58,57.46,57.58,61445.0,30.129,30.1867,30.1238,30.1867,61445.0
2015-12-21 10:35:00,57.58,57.61,57.55,57.57,61305.0,30.1867,30.2024,30.171,30.1814,61305.0
2015-12-21 10:40:00,57.57,57.57,57.5,57.51,55016.0,30.1814,30.1814,30.1447,30.15,55016.0
2015-12-21 10:45:00,57.5,57.56,57.42,57.43,105856.0,30.1447,30.1762,30.1028,30.108,105856.0
2015-12-21 10:50:00,57.44,57.46,57.35,57.37,90646.0,30.1133,30.1238,30.0661,30.0766,90646.0
2015-12-21 10:55:00,57.37,57.4,57.27,57.27,93011.0,30.0766,30.0923,30.0242,30.0242,93011.0
2015-12-21 11:00:00,57.27,57.34,57.25,57.27,105272.0,30.0242,30.0609,30.0137,30.0242,105272.0
2015-12-21 11:05:00,57.27,57.29,57.15,57.17,68177.0,30.0242,30.0346,29.9613,29.9717,68177.0
2015-12-21 11:10:00,57.16,57.18,57.11,57.12,60814.0,29.9665,29.977,29.9403,29.9455,60814.0
2015-12-21 11:15:00,57.13,57.13,57.05,57.07,65539.0,29.9508,29.9508,29.9088,29.9193,65539.0
2015-12-21 11:20:00,57.06,57.12,57.04,57.05,67108.0,29.9141,29.9455,29.9036,29.9088,67108.0
2015-12-21 11:25:00,57.04,57.08,56.95,57.04,97449.0,29.9036,29.9246,29.8564,29.9036,97449.0
2015-12-21 11:30:00,57.05,57.06,56.87,56.89,87798.0,29.9088,29.9141,29.8145,29.8249,87798.0
2015-12-21 11:35:00,56.9,57.03,56.89,56.98,113765.0,29.8302,29.8983,29.8249,29.8721,113765.0
2015-12-21 11:40:00,56.99,57.05,56.96,56.99,76277.0,29.8774,29.9088,29.8616,29.8774,76277.0
2015-12-21 11:45:00,57.0,57.01,56.91,56.93,52628.0,29.8826,29.8879,29.8354,29.8459,52628.0
2015-12-21 11:50:00,56.93,56.95,56.9,56.95,107170.0,29.8459,29.8564,29.8302,29.8564,107170.0
2015-12-21 11:55:00,56.94,57.06,56.93,57.01,71450.0,29.8512,29.9141,29.8459,29.8879,71450.0
2015-12-21 12:00:00,57.0,57.02,56.9,56.91,66200.0,29.8826,29.8931,29.8302,29.8354,66200.0
2015-12-21 12:05:00,56.9,56.95,56.86,56.86,63472.0,29.8302,29.8564,29.8092,29.8092,63472.0
2015-12-21 12:10:00,56.86,56.9,56.86,56.87,57674.0,29.8092,29.8302,29.8092,29.8145,57674.0
2015-12-21 12:15:00,56.88,56.89,56.77,56.79,106033.0,29.8197,29.8249,29.762,29.7725,106033.0
2015-12-21 12:20:00,56.79,56.91,56.78,56.9,65628.0,29.7725,29.8354,29.7673,29.8302,65628.0
2015-12-21 12:25:00,56.9,56.9,56.78,56.8,126534.0,29.8302,29.8302,29.7673,29.7778,126534.0
2015-12-21 12:30:00,56.79,56.82,56.69,56.69,63827.0,29.7725,29.7882,29.7201,29.7201,63827.0
2015-12-21 12:35:00,56.69,56.75,56.64,56.66,64602.0,29.7201,29.7516,29.6939,29.7044,64602.0
2015-12-21 12:40:00,56.66,56.72,56.64,56.7,72137.0,29.7044,29.7358,29.6939,29.7253,72137.0
2015-12-21 12:45:00,56.71,56.8,56.7,56.78,66445.0,29.7306,29.7778,29.7253,29.7673,66445.0
2015-12-21 12:50:00,56.78,56.87,56.78,56.86,60843.0,29.7673,29.8145,29.7673,29.8092,60843.0
2015-12-21 12:55:00,56.86,56.88,56.83,56.87,36809.0,29.8092,29.8197,29.7935,29.8145,36809.0
2015-12-21 13:00:00,56.86,56.95,56.86,56.89,52066.0,29.8092,29.8564,29.8092,29.8249,52066.0
2015-12-21 13:05:00,56.9,56.91,56.84,56.85,77476.0,29.8302,29.8354,29.7987,29.804,77476.0
2015-12-21 13:10:00,56.85,56.93,56.82,56.93,65237.0,29.804,29.8459,29.7882,29.8459,65237.0
2015-12-21 13:15:00,56.92,56.94,56.88,56.93,74956.0,29.8407,29.8512,29.8197,29.8459,74956.0
2015-12-21 13:20:00,56.94,57.07,56.93,57.04,86128.0,29.8512,29.9193,29.8459,29.9036,86128.0
2015-12-21 13:25:00,57.04,57.09,57.0,57.02,48402.0,29.9036,29.9298,29.8826,29.8931,48402.0
2015-12-21 13:30:00,57.03,57.07,57.01,57.06,54287.0,29.8983,29.9193,29.8879,29.9141,54287.0
2015-12-21 13:35:00,57.07,57.07,57.01,57.02,74166.0,29.9193,29.9193,29.8879,29.8931,74166.0
2015-12-21 13:40:00,57.02,57.07,56.99,57.01,68622.0,29.8931,29.9193,29.8774,29.8879,68622.0
2015-12-21 13:45:00,57.02,57.02,56.96,56.97,41221.0,29.8931,29.8931,29.8616,29.8669,41221.0
2015-12-21 13:50:00,56.97,57.0,56.96,56.99,61340.0,29.8669,29.8826,29.8616,29.8774,61340.0
2015-12-21 13:55:00,56.98,57.02,56.98,57.01,53917.0,29.8721,29.8931,29.8721,29.8879,53917.0
2015-12-21 14:00:00,57.01,57.06,57.0,57.0,53836.0,29.8879,29.9141,29.8826,29.8826,53836.0
2015-12-21 14:05:00,57.01,57.04,56.97,57.01,69051.0,29.8879,29.9036,29.8669,29.8879,69051.0
2015-12-21 14:10:00,57.0,57.0,56.96,56.96,146949.0,29.8826,29.8826,29.8616,29.8616,146949.0
2015-12-21 14:15:00,56.96,56.99,56.96,56.98,98689.0,29.8616,29.8774,29.8616,29.8721,98689.0
2015-12-21 14:20:00,56.98,57.03,56.95,57.02,114136.0,29.8721,29.8983,29.8564,29.8931,114136.0
2015-12-21 14:25:00,57.04,57.1,56.99,57.05,109173.0,29.9036,29.935,29.8774,29.9088,109173.0
2015-12-21 14:30:00,57.05,57.05,56.97,56.98,98803.0,29.9088,29.9088,29.8669,29.8721,98803.0
2015-12-21 14:35:00,56.98,57.05,56.96,57.02,90572.0,29.8721,29.9088,29.8616,29.8931,90572.0
2015-12-21 14:40:00,57.02,57.02,56.92,56.99,89597.0,29.8931,29.8931,29.8407,29.8774,89597.0
2015-12-21 14:45:00,56.99,57.04,56.98,57.0,65445.0,29.8774,29.9036,29.8721,29.8826,65445.0
2015-12-21 14:50:00,57.0,57.02,56.95,56.99,56359.0,29.8826,29.8931,29.8564,29.8774,56359.0
2015-12-21 14:55:00,56.99,57.02,56.97,57.0,64252.0,29.8774,29.8931,29.8669,29.8826,64252.0
2015-12-21 15:00:00,56.99,57.07,56.97,57.03,79553.0,29.8774,29.9193,29.8669,29.8983,79553.0
2015-12-21 15:05:00,57.04,57.04,56.97,56.98,92783.0,29.9036,29.9036,29.8669,29.8721,92783.0
2015-12-21 15:10:00,56.98,56.99,56.9,56.93,76012.0,29.8721,29.8774,29.8302,29.8459,76012.0
2015-12-21 15:15:00,56.93,56.93,56.87,56.92,140172.0,29.8459,29.8459,29.8145,29.8407,140172.0
2015-12-21 15:20:00,56.91,56.94,56.88,56.88,100450.0,29.8354,29.8512,29.8197,29.8197,100450.0
2015-12-21 15:25:00,56.89,57.01,56.88,57.0,154830.0,29.8249,29.8879,29.8197,29.8826,154830.0
2015-12-21 15:30:00,57.0,57.05,56.93,56.94,160274.0,29.8826,29.9088,29.8459,29.8512,160274.0
2015-12-21 15:35:00,56.94,57.11,56.93,57.09,95529.0,29.8512,29.9403,29.8459,29.9298,95529.0
2015-12-21 15:40:00,57.08,57.19,57.08,57.16,112105.0,29.9246,29.9822,29.9246,29.9665,112105.0
2015-12-21 15:45:00,57.16,57.28,57.16,57.21,147024.0,29.9665,30.0294,29.9665,29.9927,147024.0
2015-12-21 15:50:00,57.22,57.36,57.21,57.36,177772.0,29.998,30.0713,29.9927,30.0713,177772.0
2015-12-21 15:55:00,57.36,57.46,57.34,57.45,323052.0,30.0713,30.1238,30.0609,30.1185,323052.0
2015-12-22 09:30:00,57.17,57.48,56.75,56.84,207797.0,30.2649,30.429,30.0425,30.0902,207797.0
2015-12-22 09:35:00,56.88,57.07,56.81,56.81,88117.0,30.1113,30.2119,30.0743,30.0743,88117.0
2015-12-22 09:40:00,56.81,56.94,56.76,56.92,98544.0,30.0743,30.1431,30.0478,30.1325,98544.0
2015-12-22 09:45:00,56.92,56.98,56.85,56.92,64542.0,30.1325,30.1643,30.0955,30.1325,64542.0
2015-12-22 09:50:00,56.93,57.08,56.87,57.07,89955.0,30.1378,30.2172,30.1061,30.2119,89955.0
2015-12-22 09:55:00,57.08,57.21,57.05,57.18,75661.0,30.2172,30.286,30.2013,30.2702,75661.0
2015-12-22 10:00:00,57.18,57.28,57.07,57.09,82675.0,30.2702,30.3231,30.2119,30.2225,82675.0
2015-12-22 10:05:00,57.07,57.16,57.0,57.11,49678.0,30.2119,30.2596,30.1749,30.2331,49678.0
2015-12-22 10:10:00,57.12,57.14,57.03,57.03,40138.0,30.2384,30.249,30.1908,30.1908,40138.0
2015-12-22 10:15:00,57.03,57.04,56.94,57.02,61662.0,30.1908,30.196,30.1431,30.1855,61662.0
2015-12-22 10:20:00,57.02,57.1,56.97,57.04,41912.0,30.1855,30.2278,30.159,30.196,41912.0
2015-12-22 10:25:00,57.03,57.13,57.02,57.12,33218.0,30.1908,30.2437,30.1855,30.2384,33218.0
2015-12-22 10:30:00,57.13,57.14,57.01,57.02,52599.0,30.2437,30.249,30.1802,30.1855,52599.0
2015-12-22 10:35:00,57.03,57.19,57.02,57.17,39779.0,30.1908,30.2755,30.1855,30.2649,39779.0
2015-12-22 10:40:00,57.17,57.2,57.06,57.06,38923.0,30.2649,30.2807,30.2066,30.2066,38923.0
2015-12-22 10:45:00,57.07,57.14,57.07,57.11,51186.0,30.2119,30.249,30.2119,30.2331,51186.0
2015-12-22 10:50:00,57.11,57.14,57.07,57.1,40553.0,30.2331,30.249,30.2119,30.2278,40553.0
2015-12-22 10:55:00,57.1,57.1,57.05,57.07,48322.0,30.2278,30.2278,30.2013,30.2119,48322.0
2015-12-22 11:00:00,57.07,57.09,57.0,57.05,44365.0,30.2119,30.2225,30.1749,30.2013,44365.0
2015-12-22 11:05:00,57.05,57.15,57.04,57.15,33609.0,30.2013,30.2543,30.196,30.2543,33609.0
2015-12-22 11:10:00,57.16,57.21,57.14,57.16,54496.0,30.2596,30.286,30.249,30.2596,54496.0
2015-12-22 11:15:00,57.16,57.16,57.1,57.13,27957.0,30.2596,30.2596,30.2278,30.2437,27957.0
2015-12-22 11:20:00,57.13,57.14,57.08,57.1,40122.0,30.2437,30.249,30.2172,30.2278,40122.0
2015-12-22 11:25:00,57.09,57.14,57.06,57.09,34793.0,30.2225,30.249,30.2066,30.2225,34793.0
2015-12-22 11:30:00,57.08,57.19,57.08,57.18,34263.0,30.2172,30.2755,30.2172,30.2702,34263.0
2015-12-22 11:35:00,57.18,57.4,57.18,57.37,118788.0,30.2702,30.3866,30.2702,30.3707,118788.0
2015-12-22 11:40:00,57.37,57.46,57.36,57.41,57867.0,30.3707,30.4184,30.3655,30.3919,57867.0
2015-12-22 11:45:00,57.42,57.46,57.4,57.44,35990.0,30.3972,30.4184,30.3866,30.4078,35990.0
2015-12-22 11:50:00,57.42,57.47,57.4,57.42,42258.0,30.3972,30.4237,30.3866,30.3972,42258.0
2015-12-22 11:55:00,57.43,57.45,57.36,57.38,48265.0,30.4025,30.4131,30.3655,30.376,48265.0
2015-12-22 12:00:00,57.39,57.39,57.21,57.29,51852.0,30.3813,30.3813,30.286,30.3284,51852.0
2015-12-22 12:05:00,57.28,57.33,57.22,57.3,30836.0,30.3231,30.3496,30.2913,30.3337,30836.0
2015-12-22 12:10:00,57.3,57.31,57.23,57.28,37636.0,30.3337,30.339,30.2966,30.3231,37636.0
2015-12-22 12:15:00,57.28,57.39,57.26,57.37,32447.0,30.3231,30.3813,30.3125,30.3707,32447.0
2015-12-22 12:20:00,57.36,57.37,57.31,57.35,41643.0,30.3655,30.3707,30.339,30.3602,41643.0
2015-12-22 12:25:00,57.36,57.44,57.35,57.4,38908.0,30.3655,30.4078,30.3602,30.3866,38908.0
2015-12-22 12:30:00,57.4,57.43,57.37,57.43,20890.0,30.3866,30.4025,30.3707,30.4025,20890.0
2015-12-22 12:35:00,57.43,57.5,57.39,57.46,47111.0,30.4025,30.4396,30.3813,30.4184,47111.0
2015-12-22 12:40:00,57.45,57.5,57.45,57.47,34398.0,30.4131,30.4396,30.4131,30.4237,34398.0
2015-12-22 12:45:00,57.48,57.49,57.41,57.41,25420.0,30.429,30.4343,30.3919,30.3919,25420.0
2015-12-22 12:50:00,57.41,57.46,57.4,57.44,77279.0,30.3919,30.4184,30.3866,30.4078,77279.0
2015-12-22 12:55:00,57.45,57.46,57.36,57.36,37202.0,30.4131,30.4184,30.3655,30.3655,37202.0
2015-12-22 13:00:00,57.37,57.39,57.31,57.38,41776.0,30.3707,30.3813,30.339,30.376,41776.0
2015-12-22 13:05:00,57.39,57.42,57.36,57.36,28662.0,30.3813,30.3972,30.3655,30.3655,28662.0
2015-12-22 13:10:00,57.36,57.37,57.28,57.33,39981.0,30.3655,30.3707,30.3231,30.3496,39981.0
2015-12-22 13:15:00,57.32,57.38,57.31,57.35,33039.0,30.3443,30.376,30.339,30.3602,33039.0
2015-12-22 13:20:00,57.36,57.41,57.34,57.34,31383.0,30.3655,30.3919,30.3549,30.3549,31383.0
2015-12-22 13:25:00,57.34,57.39,57.33,57.38,31861.0,30.3549,30.3813,30.3496,30.376,31861.0
2015-12-22 13:30:00,57.38,57.39,57.29,57.32,31975.0,30.376,30.3813,30.3284,30.3443,31975.0
2015-12-22 13:35:00,57.32,57.35,57.28,57.34,38585.0,30.3443,30.3602,30.3231,30.3549,38585.0
2015-12-22 13:40:00,57.35,57.38,57.31,57.34,50137.0,30.3602,30.376,30.339,30.3549,50137.0
2015-12-22 13:45:00,57.35,57.45,57.34,57.45,43612.0,30.3602,30.4131,30.3549,30.4131,43612.0
2015-12-22 13:50:00,57.45,57.47,57.41,57.47,45261.0,30.4131,30.4237,30.3919,30.4237,45261.0
2015-12-22 13:55:00,57.45,57.54,57.42,57.44,68633.0,30.4131,30.4607,30.3972,30.4078,68633.0
2015-12-22 14:00:00,57.45,57.46,57.4,57.42,49834.0,30.4131,30.4184,30.3866,30.3972,49834.0
2015-12-22 14:05:00,57.43,57.45,57.41,57.42,51167.0,30.4025,30.4131,30.3919,30.3972,51167.0
2015-12-22 14:10:00,57.42,57.49,57.41,57.46,44514.0,30.3972,30.4343,30.3919,30.4184,44514.0
2015-12-22 14:15:00,57.47,57.5,57.46,57.48,38028.0,30.4237,30.4396,30.4184,30.429,38028.0
2015-12-22 14:20:00,57.48,57.51,57.46,57.47,52315.0,30.429,30.4449,30.4184,30.4237,52315.0
2015-12-22 14:25:00,57.48,57.48,57.42,57.42,51293.0,30.429,30.429,30.3972,30.3972,51293.0
2015-12-22 14:30:00,57.42,57.49,57.41,57.43,37038.0,30.3972,30.4343,30.3919,30.4025,37038.0
2015-12-22 14:35:00,57.43,57.48,57.41,57.46,30184.0,30.4025,30.429,30.3919,30.4184,30184.0
2015-12-22 14:40:00,57.45,57.56,57.43,57.54,60376.0,30.4131,30.4713,30.4025,30.4607,60376.0
2015-12-22 14:45:00,57.53,57.61,57.53,57.6,126521.0,30.4554,30.4978,30.4554,30.4925,126521.0
2015-12-22 14:50:00,57.59,57.62,57.57,57.6,67804.0,30.4872,30.5031,30.4766,30.4925,67804.0
2015-12-22 14:55:00,57.59,57.66,57.57,57.66,45123.0,30.4872,30.5243,30.4766,30.5243,45123.0
2015-12-22 15:00:00,57.65,57.7,57.61,57.69,69269.0,30.519,30.5454,30.4978,30.5401,69269.0
2015-12-22 15:05:00,57.69,57.74,57.68,57.71,84278.0,30.5401,30.5666,30.5349,30.5507,84278.0
2015-12-22 15:10:00,57.7,57.75,57.63,57.73,99718.0,30.5454,30.5719,30.5084,30.5613,99718.0
2015-12-22 15:15:00,57.73,57.8,57.69,57.78,108456.0,30.5613,30.5984,30.5401,30.5878,108456.0
2015-12-22 15:20:00,57.78,57.88,57.78,57.87,79074.0,30.5878,30.6407,30.5878,30.6354,79074.0
2015-12-22 15:25:00,57.87,57.89,57.82,57.82,96689.0,30.6354,30.646,30.609,30.609,96689.0
2015-12-22 15:30:00,57.82,57.83,57.77,57.81,154998.0,30.609,30.6143,30.5825,30.6037,154998.0
2015-12-22 15:35:00,57.81,57.83,57.74,57.77,132266.0,30.6037,30.6143,30.5666,30.5825,132266.0
2015-12-22 15:40:00,57.77,57.77,57.64,57.65,124200.0,30.5825,30.5825,30.5137,30.519,124200.0
2015-12-22 15:45:00,57.65,57.72,57.59,57.6,140152.0,30.519,30.556,30.4872,30.4925,140152.0
2015-12-22 15:50:00,57.61,57.72,57.58,57.69,232186.0,30.4978,30.556,30.4819,30.5401,232186.0
2015-12-22 15:55:00,57.69,57.79,57.67,57.76,384108.0,30.5401,30.5931,30.5296,30.5772,384108.0
2015-12-23 09:30:00,57.94,58.1,57.86,57.93,127947.0,30.6725,30.7572,30.6301,30.6672,127947.0
2015-12-23 09:35:00,57.91,57.98,57.81,57.96,44614.0,30.6566,30.6937,30.6037,30.6831,44614.0
2015-12-23 09:40:00,57.94,58.02,57.91,57.94,49344.0,30.6725,30.7148,30.6566,30.6725,49344.0
2015-12-23 09:45:00,57.93,57.96,57.88,57.94,73030.0,30.6672,30.6831,30.6407,30.6725,73030.0
2015-12-23 09:50:00,57.94,57.96,57.86,57.86,57894.0,30.6725,30.6831,30.6301,30.6301,57894.0
2015-12-23 09:55:00,57.85,57.94,57.82,57.88,31092.0,30.6248,30.6725,30.609,30.6407,31092.0
2015-12-23 10:00:00,57.89,57.97,57.88,57.89,39419.0,30.646,30.6884,30.6407,30.646,39419.0
2015-12-23 10:05:00,57.9,57.94,57.86,57.89,47480.0,30.6513,30.6725,30.6301,30.646,47480.0
2015-12-23 10:10:00,57.88,57.89,57.78,57.81,44007.0,30.6407,30.646,30.5878,30.6037,44007.0
2015-12-23 10:15:00,57.81,57.89,57.79,57.84,36636.0,30.6037,30.646,30.5931,30.6196,36636.0
2015-12-23 10:20:00,57.84,57.86,57.75,57.77,41282.0,30.6196,30.6301,30.5719,30.5825,41282.0
2015-12-23 10:25:00,57.77,57.8,57.68,57.68,59328.0,30.5825,30.5984,30.5349,30.5349,59328.0
2015-12-23 10:30:00,57.69,57.84,57.69,57.83,53607.0,30.5401,30.6196,30.5401,30.6143,53607.0
2015-12-23 10:35:00,57.84,57.9,57.8,57.9,35805.0,30.6196,30.6513,30.5984,30.6513,35805.0
2015-12-23 10:40:00,57.89,58.0,57.89,57.99,65128.0,30.646,30.7043,30.646,30.699,65128.0
2015-12-23 10:45:00,57.99,58.08,57.96,58.07,64663.0,30.699,30.7466,30.6831,30.7413,64663.0
2015-12-23 10:50:00,58.07,58.08,58.0,58.05,25930.0,30.7413,30.7466,30.7043,30.7307,25930.0
2015-12-23 10:55:00,58.04,58.1,58.01,58.08,56358.0,30.7254,30.7572,30.7095,30.7466,56358.0
2015-12-23 11:00:00,58.08,58.14,58.05,58.09,39062.0,30.7466,30.7784,30.7307,30.7519,39062.0
2015-12-23 11:05:00,58.09,58.1,58.01,58.02,27685.0,30.7519,30.7572,30.7095,30.7148,27685.0
2015-12-23 11:10:00,58.01,58.05,57.98,58.02,29653.0,30.7095,30.7307,30.6937,30.7148,29653.0
2015-12-23 11:15:00,58.03,58.13,58.03,58.13,32613.0,30.7201,30.7731,30.7201,30.7731,32613.0
2015-12-23 11:20:00,58.13,58.13,58.04,58.07,25952.0,30.7731,30.7731,30.7254,30.7413,25952.0
2015-12-23 11:25:00,58.07,58.16,58.07,58.13,31582.0,30.7413,30.789,30.7413,30.7731,31582.0
2015-12-23 11:30:00,58.14,58.17,58.08,58.14,55643.0,30.7784,30.7943,30.7466,30.7784,55643.0
2015-12-23 11:35:00,58.13,58.19,58.13,58.14,24337.0,30.7731,30.8048,30.7731,30.7784,24337.0
2015-12-23 11:40:00,58.15,58.18,58.1,58.17,37234.0,30.7837,30.7995,30.7572,30.7943,37234.0
2015-12-23 11:45:00,58.16,58.18,58.12,58.16,30755.0,30.789,30.7995,30.7678,30.789,30755.0
2015-12-23 11:50:00,58.15,58.23,58.15,58.16,37119.0,30.7837,30.826,30.7837,30.789,37119.0
2015-12-23 11:55:00,58.17,58.25,58.16,58.23,32601.0,30.7943,30.8366,30.789,30.826,32601.0
2015-12-23 12:00:00,58.23,58.23,58.12,58.15,33948.0,30.826,30.826,30.7678,30.7837,33948.0
2015-12-23 12:05:00,58.16,58.21,58.14,58.2,26834.0,30.789,30.8154,30.7784,30.8101,26834.0
2015-12-23 12:10:00,58.21,58.25,58.2,58.23,32908.0,30.8154,30.8366,30.8101,30.826,32908.0
2015-12-23 12:15:00,58.23,58.25,58.2,58.23,38514.0,30.826,30.8366,30.8101,30.826,38514.0
2015-12-23 12:20:00,58.23,58.3,58.23,58.27,35345.0,30.826,30.8631,30.826,30.8472,35345.0
2015-12-23 12:25:00,58.27,58.35,58.27,58.31,60400.0,30.8472,30.8895,30.8472,30.8684,60400.0
2015-12-23 12:30:00,58.31,58.34,58.3,58.33,25697.0,30.8684,30.8842,30.8631,30.879,25697.0
2015-12-23 12:35:00,58.33,58.35,58.32,58.34,34410.0,30.879,30.8895,30.8737,30.8842,34410.0
2015-12-23 12:40:00,58.34,58.34,58.29,58.33,60417.0,30.8842,30.8842,30.8578,30.879,60417.0
2015-12-23 12:45:00,58.32,58.33,58.26,58.28,35728.0,30.8737,30.879,30.8419,30.8525,35728.0
2015-12-23 12:50:00,58.27,58.28,58.22,58.24,28590.0,30.8472,30.8525,30.8207,30.8313,28590.0
2015-12-23 12:55:00,58.25,58.28,58.23,58.23,34343.0,30.8366,30.8525,30.826,30.826,34343.0
2015-12-23 13:00:00,58.24,58.24,58.13,58.14,77450.0,30.8313,30.8313,30.7731,30.7784,77450.0
2015-12-23 13:05:00,58.14,58.14,58.08,58.1,42709.0,30.7784,30.7784,30.7466,30.7572,42709.0
2015-12-23 13:10:00,58.1,58.16,58.09,58.16,19061.0,30.7572,30.789,30.7519,30.789,19061.0
2015-12-23 13:15:00,58.16,58.19,58.13,58.18,21043.0,30.789,30.8048,30.7731,30.7995,21043.0
2015-12-23 13:20:00,58.19,58.19,58.15,58.16,25075.0,30.8048,30.8048,30.7837,30.789,25075.0
2015-12-23 13:25:00,58.16,58.17,58.11,58.14,34250.0,30.789,30.7943,30.7625,30.7784,34250.0
2015-12-23 13:30:00,58.14,58.16,58.11,58.12,22090.0,30.7784,30.789,30.7625,30.7678,22090.0
2015-12-23 13:35:00,58.11,58.15,58.07,58.07,19767.0,30.7625,30.7837,30.7413,30.7413,19767.0
2015-12-23 13:40:00,58.07,58.17,58.07,58.12,28069.0,30.7413,30.7943,30.7413,30.7678,28069.0
2015-12-23 13:45:00,58.11,58.18,58.11,58.15,26008.0,30.7625,30.7995,30.7625,30.7837,26008.0
2015-12-23 13:50:00,58.15,58.2,58.14,58.19,51792.0,30.7837,30.8101,30.7784,30.8048,51792.0
2015-12-23 13:55:00,58.19,58.26,58.17,58.25,33142.0,30.8048,30.8419,30.7943,30.8366,33142.0
2015-12-23 14:00:00,58.24,58.28,58.22,58.23,32281.0,30.8313,30.8525,30.8207,30.826,32281.0
2015-12-23 14:05:00,58.23,58.26,58.2,58.25,31554.0,30.826,30.8419,30.8101,30.8366,31554.0
2015-12-23 14:10:00,58.25,58.33,58.22,58.31,84078.0,30.8366,30.879,30.8207,30.8684,84078.0
2015-12-23 14:15:00,58.32,58.35,58.3,58.33,25522.0,30.8737,30.8895,30.8631,30.879,25522.0
2015-12-23 14:20:00,58.33,58.35,58.27,58.31,49533.0,30.879,30.8895,30.8472,30.8684,49533.0
2015-12-23 14:25:00,58.31,58.34,58.28,58.31,25219.0,30.8684,30.8842,30.8525,30.8684,25219.0
2015-12-23 14:30:00,58.32,58.36,58.3,58.33,66013.0,30.8737,30.8948,30.8631,30.879,66013.0
2015-12-23 14:35:00,58.34,58.42,58.33,58.4,55653.0,30.8842,30.9266,30.879,30.916,55653.0
2015-12-23 14:40:00,58.41,58.43,58.36,58.36,32233.0,30.9213,30.9319,30.8948,30.8948,32233.0
2015-12-23 14:45:00,58.36,58.43,58.33,58.43,32109.0,30.8948,30.9319,30.879,30.9319,32109.0
2015-12-23 14:50:00,58.43,58.45,58.41,58.44,32766.0,30.9319,30.9425,30.9213,30.9372,32766.0
2015-12-23 14:55:00,58.43,58.44,58.39,58.44,47964.0,30.9319,30.9372,30.9107,30.9372,47964.0
2015-12-23 15:00:00,58.44,58.47,58.42,58.45,65314.0,30.9372,30.9531,30.9266,30.9425,65314.0
2015-12-23 15:05:00,58.45,58.45,58.39,58.41,35008.0,30.9425,30.9425,30.9107,30.9213,35008.0
2015-12-23 15:10:00,58.41,58.41,58.37,58.39,31097.0,30.9213,30.9213,30.9001,30.9107,31097.0
2015-12-23 15:15:00,58.39,58.42,58.38,58.4,29926.0,30.9107,30.9266,30.9054,30.916,29926.0
2015-12-23 15:20:00,58.4,58.42,58.38,58.41,31059.0,30.916,30.9266,30.9054,30.9213,31059.0
2015-12-23 15:25:00,58.41,58.41,58.31,58.33,27666.0,30.9213,30.9213,30.8684,30.879,27666.0
2015-12-23 15:30:00,58.33,58.35,58.3,58.35,35950.0,30.879,30.8895,30.8631,30.8895,35950.0
2015-12-23 15:35:00,58.34,58.36,58.29,58.34,44010.0,30.8842,30.8948,30.8578,30.8842,44010.0
2015-12-23 15:40:00,58.34,58.4,58.32,58.38,61328.0,30.8842,30.916,30.8737,30.9054,61328.0
2015-12-23 15:45:00,58.38,58.45,58.37,58.42,73371.0,30.9054,30.9425,30.9001,30.9266,73371.0
2015-12-23 15:50:00,58.43,58.48,58.38,58.48,118454.0,30.9319,30.9584,30.9054,30.9584,118454.0
2015-12-23 15:55:00,58.47,58.49,58.42,58.44,190992.0,30.9531,30.9637,30.9266,30.9372,190992.0
2015-12-24 09:30:00,58.32,58.4,58.25,58.36,54153.0,30.8737,30.916,30.8366,30.8948,54153.0
2015-12-24 09:35:00,58.35,58.35,58.27,58.32,34846.0,30.8895,30.8895,30.8472,30.8737,34846.0
2015-12-24 09:40:00,58.32,58.48,58.31,58.45,31987.0,30.8737,30.9584,30.8684,30.9425,31987.0
2015-12-24 09:45:00,58.45,58.54,58.43,58.54,35281.0,30.9425,30.9901,30.9319,30.9901,35281.0
2015-12-24 09:50:00,58.54,58.58,58.4,58.41,38277.0,30.9901,31.0113,30.916,30.9213,38277.0
2015-12-24 09:55:00,58.41,58.43,58.37,58.39,24408.0,30.9213,30.9319,30.9001,30.9107,24408.0
2015-12-24 10:00:00,58.39,58.48,58.38,58.4,24898.0,30.9107,30.9584,30.9054,30.916,24898.0
2015-12-24 10:05:00,58.41,58.51,58.4,58.51,25124.0,30.9213,30.9742,30.916,30.9742,25124.0
2015-12-24 10:10:00,58.51,58.51,58.45,58.45,24721.0,30.9742,30.9742,30.9425,30.9425,24721.0
2015-12-24 10:15:00,58.45,58.54,58.45,58.54,40106.0,30.9425,30.9901,30.9425,30.9901,40106.0
2015-12-24 10:20:00,58.53,58.58,58.51,58.54,44245.0,30.9848,31.0113,30.9742,30.9901,44245.0
2015-12-24 10:25:00,58.54,58.56,58.53,58.56,35454.0,30.9901,31.0007,30.9848,31.0007,35454.0
2015-12-24 10:30:00,58.55,58.57,58.46,58.48,20978.0,30.9954,31.006,30.9478,30.9584,20978.0
2015-12-24 10:35:00,58.48,58.49,58.37,58.37,29794.0,30.9584,30.9637,30.9001,30.9001,29794.0
2015-12-24 10:40:00,58.36,58.36,58.28,58.32,35586.0,30.8948,30.8948,30.8525,30.8737,35586.0
2015-12-24 10:45:00,58.31,58.37,58.31,58.37,20709.0,30.8684,30.9001,30.8684,30.9001,20709.0
2015-12-24 10:50:00,58.37,58.4,58.36,58.37,16881.0,30.9001,30.916,30.8948,30.9001,16881.0
2015-12-24 10:55:00,58.37,58.38,58.32,58.34,16503.0,30.9001,30.9054,30.8737,30.8842,16503.0
2015-12-24 11:00:00,58.33,58.35,58.32,58.34,18449.0,30.879,30.8895,30.8737,30.8842,18449.0
2015-12-24 11:05:00,58.33,58.38,58.33,58.38,43831.0,30.879,30.9054,30.879,30.9054,43831.0
2015-12-24 11:10:00,58.38,58.41,58.35,58.35,19561.0,30.9054,30.9213,30.8895,30.8895,19561.0
2015-12-24 11:15:00,58.35,58.38,58.34,58.37,19138.0,30.8895,30.9054,30.8842,30.9001,19138.0
2015-12-24 11:20:00,58.37,58.39,58.33,58.34,26828.0,30.9001,30.9107,30.879,30.8842,26828.0
2015-12-24 11:25:00,58.35,58.37,58.32,58.32,27272.0,30.8895,30.9001,30.8737,30.8737,27272.0
2015-12-24 11:30:00,58.33,58.36,58.31,58.35,29349.0,30.879,30.8948,30.8684,30.8895,29349.0
2015-12-24 11:35:00,58.34,58.35,58.29,58.3,20111.0,30.8842,30.8895,30.8578,30.8631,20111.0
2015-12-24 11:40:00,58.31,58.36,58.3,58.34,22803.0,30.8684,30.8948,30.8631,30.8842,22803.0
2015-12-24 11:45:00,58.35,58.39,58.35,58.38,18375.0,30.8895,30.9107,30.8895,30.9054,18375.0
2015-12-24 11:50:00,58.38,58.43,58.37,58.4,66105.0,30.9054,30.9319,30.9001,30.916,66105.0
2015-12-24 11:55:00,58.4,58.44,58.4,58.41,20193.0,30.916,30.9372,30.916,30.9213,20193.0
2015-12-24 12:00:00,58.4,58.42,58.36,58.36,25913.0,30.916,30.9266,30.8948,30.8948,25913.0
2015-12-24 12:05:00,58.37,58.39,58.35,58.35,21967.0,30.9001,30.9107,30.8895,30.8895,21967.0
2015-12-24 12:10:00,58.34,58.36,58.31,58.36,27965.0,30.8842,30.8948,30.8684,30.8948,27965.0
2015-12-24 12:15:00,58.36,58.37,58.32,58.36,38162.0,30.8948,30.9001,30.8737,30.8948,38162.0
2015-12-24 12:20:00,58.36,58.36,58.34,58.34,19798.0,30.8948,30.8948,30.8842,30.8842,19798.0
2015-12-24 12:25:00,58.35,58.36,58.32,58.36,29108.0,30.8895,30.8948,30.8737,30.8948,29108.0
2015-12-24 12:30:00,58.36,58.42,58.34,58.41,78403.0,30.8948,30.9266,30.8842,30.9213,78403.0
2015-12-24 12:35:00,58.41,58.45,58.41,58.45,45251.0,30.9213,30.9425,30.9213,30.9425,45251.0
2015-12-24 12:40:00,58.45,58.48,58.44,58.47,40635.0,30.9425,30.9584,30.9372,30.9531,40635.0
2015-12-24 12:45:00,58.47,58.48,58.38,58.38,31906.0,30.9531,30.9584,30.9054,30.9054,31906.0
2015-12-24 12:50:00,58.38,58.39,58.32,58.32,33381.0,30.9054,30.9107,30.8737,30.8737,33381.0
2015-12-24 12:55:00,58.32,58.33,58.26,58.26,85306.0,30.8737,30.879,30.8419,30.8419,85306.0
2015-12-28 09:30:00,58.11,58.24,58.0,58.07,69187.0,30.7625,30.8313,30.7043,30.7413,69187.0
2015-12-28 09:35:00,58.08,58.11,57.92,57.93,100086.0,30.7466,30.7625,30.6619,30.6672,100086.0
2015-12-28 09:40:00,57.95,58.03,57.83,58.02,85278.0,30.6778,30.7201,30.6143,30.7148,85278.0
2015-12-28 09:45:00,58.03,58.17,57.98,58.17,60480.0,30.7201,30.7943,30.6937,30.7943,60480.0
2015-12-28 09:50:00,58.16,58.19,58.09,58.18,34766.0,30.789,30.8048,30.7519,30.7995,34766.0
2015-12-28 09:55:00,58.16,58.23,58.12,58.14,34643.0,30.789,30.826,30.7678,30.7784,34643.0
2015-12-28 10:00:00,58.14,58.19,58.0,58.03,41552.0,30.7784,30.8048,30.7043,30.7201,41552.0
2015-12-28 10:05:00,58.03,58.09,58.02,58.06,25365.0,30.7201,30.7519,30.7148,30.736,25365.0
2015-12-28 10:10:00,58.06,58.09,58.03,58.07,53128.0,30.736,30.7519,30.7201,30.7413,53128.0
2015-12-28 10:15:00,58.06,58.09,58.04,58.07,22400.0,30.736,30.7519,30.7254,30.7413,22400.0
2015-12-28 10:20:00,58.07,58.07,57.98,57.98,40594.0,30.7413,30.7413,30.6937,30.6937,40594.0
2015-12-28 10:25:00,57.97,58.05,57.96,58.05,47106.0,30.6884,30.7307,30.6831,30.7307,47106.0
2015-12-28 10:30:00,58.04,58.07,57.98,57.99,42851.0,30.7254,30.7413,30.6937,30.699,42851.0
2015-12-28 10:35:00,57.98,57.99,57.94,57.96,33714.0,30.6937,30.699,30.6725,30.6831,33714.0
2015-12-28 10:40:00,57.96,58.01,57.94,57.95,43760.0,30.6831,30.7095,30.6725,30.6778,43760.0
2015-12-28 10:45:00,57.95,57.97,57.88,57.9,33309.0,30.6778,30.6884,30.6407,30.6513,33309.0
2015-12-28 10:50:00,57.91,57.94,57.89,57.89,35719.0,30.6566,30.6725,30.646,30.646,35719.0
2015-12-28 10:55:00,57.88,57.95,57.84,57.95,42569.0,30.6407,30.6778,30.6196,30.6778,42569.0
2015-12-28 11:00:00,57.93,57.97,57.91,57.94,55232.0,30.6672,30.6884,30.6566,30.6725,55232.0
2015-12-28 11:05:00,57.95,58.01,57.94,57.99,43987.0,30.6778,30.7095,30.6725,30.699,43987.0
2015-12-28 11:10:00,58.0,58.05,57.98,58.02,24473.0,30.7043,30.7307,30.6937,30.7148,24473.0
2015-12-28 11:15:00,58.03,58.09,58.02,58.08,17133.0,30.7201,30.7519,30.7148,30.7466,17133.0
2015-12-28 11:20:00,58.08,58.08,58.0,58.0,21624.0,30.7466,30.7466,30.7043,30.7043,21624.0
2015-12-28 11:25:00,58.0,58.04,57.93,57.93,23880.0,30.7043,30.7254,30.6672,30.6672,23880.0
2015-12-28 11:30:00,57.94,57.99,57.93,57.97,22690.0,30.6725,30.699,30.6672,30.6884,22690.0
2015-12-28 11:35:00,57.98,58.02,57.96,58.01,29026.0,30.6937,30.7148,30.6831,30.7095,29026.0
2015-12-28 11:40:00,58.02,58.06,58.01,58.05,14825.0,30.7148,30.736,30.7095,30.7307,14825.0
2015-12-28 11:45:00,58.06,58.12,58.05,58.1,32199.0,30.736,30.7678,30.7307,30.7572,32199.0
2015-12-28 11:50:00,58.1,58.16,58.09,58.14,37493.0,30.7572,30.789,30.7519,30.7784,37493.0
2015-12-28 11:55:00,58.14,58.18,58.13,58.14,17664.0,30.7784,30.7995,30.7731,30.7784,17664.0
2015-12-28 12:00:00,58.13,58.21,58.11,58.21,29141.0,30.7731,30.8154,30.7625,30.8154,29141.0
2015-12-28 12:05:00,58.21,58.24,58.19,58.19,25328.0,30.8154,30.8313,30.8048,30.8048,25328.0
2015-12-28 12:10:00,58.2,58.2,58.16,58.18,22897.0,30.8101,30.8101,30.789,30.7995,22897.0
2015-12-28 12:15:00,58.19,58.23,58.19,58.22,23805.0,30.8048,30.826,30.8048,30.8207,23805.0
2015-12-28 12:20:00,58.22,58.23,58.16,58.23,19432.0,30.8207,30.826,30.789,30.826,19432.0
2015-12-28 12:25:00,58.23,58.29,58.23,58.28,24832.0,30.826,30.8578,30.826,30.8525,24832.0
2015-12-28 12:30:00,58.29,58.3,58.25,58.27,20828.0,30.8578,30.8631,30.8366,30.8472,20828.0
2015-12-28 12:35:00,58.26,58.31,58.25,58.3,40687.0,30.8419,30.8684,30.8366,30.8631,40687.0
2015-12-28 12:40:00,58.3,58.31,58.26,58.3,53197.0,30.8631,30.8684,30.8419,30.8631,53197.0
2015-12-28 12:45:00,58.3,58.33,58.29,58.3,15263.0,30.8631,30.879,30.8578,30.8631,15263.0
2015-12-28 12:50:00,58.3,58.37,58.3,58.32,44371.0,30.8631,30.9001,30.8631,30.8737,44371.0
2015-12-28 12:55:00,58.32,58.32,58.25,58.25,14119.0,30.8737,30.8737,30.8366,30.8366,14119.0
2015-12-28 13:00:00,58.26,58.28,58.22,58.24,35229.0,30.8419,30.8525,30.8207,30.8313,35229.0
2015-12-28 13:05:00,58.25,58.29,58.24,58.28,36663.0,30.8366,30.8578,30.8313,30.8525,36663.0
2015-12-28 13:10:00,58.27,58.38,58.27,58.37,20039.0,30.8472,30.9054,30.8472,30.9001,20039.0
2015-12-28 13:15:00,58.37,58.39,58.33,58.37,12764.0,30.9001,30.9107,30.879,30.9001,12764.0
2015-12-28 13:20:00,58.38,58.38,58.31,58.32,37968.0,30.9054,30.9054,30.8684,30.8737,37968.0
2015-12-28 13:25:00,58.33,58.36,58.32,58.36,12832.0,30.879,30.8948,30.8737,30.8948,12832.0
2015-12-28 13:30:00,58.36,58.44,58.36,58.39,21125.0,30.8948,30.9372,30.8948,30.9107,21125.0
2015-12-28 13:35:00,58.39,58.39,58.29,58.29,14205.0,30.9107,30.9107,30.8578,30.8578,14205.0
2015-12-28 13:40:00,58.3,58.33,58.25,58.26,27186.0,30.8631,30.879,30.8366,30.8419,27186.0
2015-12-28 13:45:00,58.26,58.3,58.25,58.27,20467.0,30.8419,30.8631,30.8366,30.8472,20467.0
2015-12-28 13:50:00,58.27,58.3,58.18,58.19,25202.0,30.8472,30.8631,30.7995,30.8048,25202.0
2015-12-28 13:55:00,58.19,58.27,58.18,58.23,25278.0,30.8048,30.8472,30.7995,30.826,25278.0
2015-12-28 14:00:00,58.23,58.28,58.23,58.27,19523.0,30.826,30.8525,30.826,30.8472,19523.0
2015-12-28 14:05:00,58.27,58.32,58.26,58.3,29344.0,30.8472,30.8737,30.8419,30.8631,29344.0
2015-12-28 14:10:00,58.3,58.31,58.25,58.28,16609.0,30.8631,30.8684,30.8366,30.8525,16609.0
2015-12-28 14:15:00,58.28,58.32,58.27,58.32,15373.0,30.8525,30.8737,30.8472,30.8737,15373.0
2015-12-28 14:20:00,58.32,58.34,58.31,58.32,24496.0,30.8737,30.8842,30.8684,30.8737,24496.0
2015-12-28 14:25:00,58.32,58.37,58.31,58.35,44189.0,30.8737,30.9001,30.8684,30.8895,44189.0
2015-12-28 14:30:00,58.36,58.37,58.3,58.3,24252.0,30.8948,30.9001,30.8631,30.8631,24252.0
2015-12-28 14:35:00,58.31,58.34,58.27,58.33,34323.0,30.8684,30.8842,30.8472,30.879,34323.0
2015-12-28 14:40:00,58.34,58.36,58.32,58.34,30304.0,30.8842,30.8948,30.8737,30.8842,30304.0
2015-12-28 14:45:00,58.35,58.37,58.32,58.35,23405.0,30.8895,30.9001,30.8737,30.8895,23405.0
2015-12-28 14:50:00,58.35,58.36,58.31,58.36,24216.0,30.8895,30.8948,30.8684,30.8948,24216.0
2015-12-28 14:55:00,58.37,58.37,58.32,58.35,22389.0,30.9001,30.9001,30.8737,30.8895,22389.0
2015-12-28 15:00:00,58.35,58.36,58.31,58.31,37316.0,30.8895,30.8948,30.8684,30.8684,37316.0
2015-12-28 15:05:00,58.31,58.32,58.29,58.32,52732.0,30.8684,30.8737,30.8578,30.8737,52732.0
2015-12-28 15:10:00,58.32,58.35,58.31,58.35,23612.0,30.8737,30.8895,30.8684,30.8895,23612.0
2015-12-28 15:15:00,58.35,58.35,58.26,58.3,36508.0,30.8895,30.8895,30.8419,30.8631,36508.0
2015-12-28 15:20:00,58.3,58.32,58.29,58.32,25825.0,30.8631,30.8737,30.8578,30.8737,25825.0
2015-12-28 15:25:00,58.31,58.35,58.31,58.33,29041.0,30.8684,30.8895,30.8684,30.879,29041.0
2015-12-28 15:30:00,58.33,58.36,58.31,58.36,56396.0,30.879,30.8948,30.8684,30.8948,56396.0
2015-12-28 15:35:00,58.36,58.36,58.31,58.34,35959.0,30.8948,30.8948,30.8684,30.8842,35959.0
2015-12-28 15:40:00,58.34,58.35,58.28,58.29,60916.0,30.8842,30.8895,30.8525,30.8578,60916.0
2015-12-28 15:45:00,58.28,58.29,58.24,58.24,67570.0,30.8525,30.8578,30.8313,30.8313,67570.0
2015-12-28 15:50:00,58.25,58.27,58.23,58.25,79665.0,30.8366,30.8472,30.826,30.8366,79665.0
2015-12-28 15:55:00,58.24,58.28,58.22,58.28,154012.0,30.8313,30.8525,30.8207,30.8525,154012.0
2015-12-29 09:30:00,58.59,58.68,58.35,58.49,129088.0,31.0166,31.0642,30.8895,30.9637,129088.0
2015-12-29 09:35:00,58.54,58.72,58.51,58.68,64874.0,30.9901,31.0854,30.9742,31.0642,64874.0
2015-12-29 09:40:00,58.69,58.78,58.64,58.74,49199.0,31.0695,31.1172,31.0431,31.096,49199.0
2015-12-29 09:45:00,58.73,58.75,58.65,58.73,28425.0,31.0907,31.1013,31.0484,31.0907,28425.0
2015-12-29 09:50:00,58.74,58.8,58.69,58.73,35289.0,31.096,31.1278,31.0695,31.0907,35289.0
2015-12-29 09:55:00,58.74,58.79,58.72,58.78,26115.0,31.096,31.1225,31.0854,31.1172,26115.0
2015-12-29 10:00:00,58.78,58.84,58.77,58.82,37222.0,31.1172,31.1489,31.1119,31.1384,37222.0
2015-12-29 10:05:00,58.82,58.84,58.71,58.72,41087.0,31.1384,31.1489,31.0801,31.0854,41087.0
2015-12-29 10:10:00,58.72,58.82,58.72,58.78,36742.0,31.0854,31.1384,31.0854,31.1172,36742.0
2015-12-29 10:15:00,58.79,58.85,58.78,58.84,34660.0,31.1225,31.1542,31.1172,31.1489,34660.0
2015-12-29 10:20:00,58.85,58.89,58.82,58.86,63557.0,31.1542,31.1754,31.1384,31.1595,63557.0
2015-12-29 10:25:00,58.85,58.88,58.82,58.87,37057.0,31.1542,31.1701,31.1384,31.1648,37057.0
2015-12-29 10:30:00,58.87,58.91,58.81,58.83,42607.0,31.1648,31.186,31.1331,31.1436,42607.0
2015-12-29 10:35:00,58.84,58.85,58.82,58.84,28610.0,31.1489,31.1542,31.1384,31.1489,28610.0
2015-12-29 10:40:00,58.85,58.93,58.84,58.93,33121.0,31.1542,31.1966,31.1489,31.1966,33121.0
2015-12-29 10:45:00,58.92,58.93,58.86,58.86,34183.0,31.1913,31.1966,31.1595,31.1595,34183.0
2015-12-29 10:50:00,58.86,58.93,58.84,58.91,38097.0,31.1595,31.1966,31.1489,31.186,38097.0
2015-12-29 10:55:00,58.91,58.94,58.9,58.91,63271.0,31.186,31.2019,31.1807,31.186,63271.0
2015-12-29 11:00:00,58.91,58.93,58.88,58.9,23924.0,31.186,31.1966,31.1701,31.1807,23924.0
2015-12-29 11:05:00,58.89,58.93,58.86,58.86,20919.0,31.1754,31.1966,31.1595,31.1595,20919.0
2015-12-29 11:10:00,58.85,58.9,58.83,58.88,30021.0,31.1542,31.1807,31.1436,31.1701,30021.0
2015-12-29 11:15:00,58.87,58.9,58.84,58.86,31438.0,31.1648,31.1807,31.1489,31.1595,31438.0
2015-12-29 11:20:00,58.87,58.88,58.84,58.87,25509.0,31.1648,31.1701,31.1489,31.1648,25509.0
2015-12-29 11:25:00,58.86,58.9,58.84,58.88,24558.0,31.1595,31.1807,31.1489,31.1701,24558.0
2015-12-29 11:30:00,58.88,58.96,58.85,58.95,46034.0,31.1701,31.2125,31.1542,31.2072,46034.0
2015-12-29 11:35:00,58.95,58.96,58.88,58.9,29711.0,31.2072,31.2125,31.1701,31.1807,29711.0
2015-12-29 11:40:00,58.9,58.92,58.86,58.87,18016.0,31.1807,31.1913,31.1595,31.1648,18016.0
2015-12-29 11:45:00,58.86,58.88,58.76,58.79,46656.0,31.1595,31.1701,31.1066,31.1225,46656.0
2015-12-29 11:50:00,58.78,58.82,58.77,58.77,19480.0,31.1172,31.1384,31.1119,31.1119,19480.0
2015-12-29 11:55:00,58.76,58.79,58.74,58.78,51002.0,31.1066,31.1225,31.096,31.1172,51002.0
2015-12-29 12:00:00,58.77,58.86,58.77,58.85,22761.0,31.1119,31.1595,31.1119,31.1542,22761.0
2015-12-29 12:05:00,58.85,58.92,58.85,58.92,15110.0,31.1542,31.1913,31.1542,31.1913,15110.0
2015-12-29 12:10:00,58.92,58.94,58.88,58.94,20040.0,31.1913,31.2019,31.1701,31.2019,20040.0
2015-12-29 12:15:00,58.93,58.94,58.9,58.9,33966.0,31.1966,31.2019,31.1807,31.1807,33966.0
2015-12-29 12:20:00,58.89,58.93,58.89,58.92,21330.0,31.1754,31.1966,31.1754,31.1913,21330.0
2015-12-29 12:25:00,58.93,58.98,58.93,58.96,38981.0,31.1966,31.2231,31.1966,31.2125,38981.0
2015-12-29 12:30:00,58.95,58.97,58.92,58.94,22177.0,31.2072,31.2178,31.1913,31.2019,22177.0
2015-12-29 12:35:00,58.93,58.97,58.92,58.95,28645.0,31.1966,31.2178,31.1913,31.2072,28645.0
2015-12-29 12:40:00,58.94,58.96,58.91,58.92,12097.0,31.2019,31.2125,31.186,31.1913,12097.0
2015-12-29 12:45:00,58.92,58.93,58.87,58.88,39413.0,31.1913,31.1966,31.1648,31.1701,39413.0
2015-12-29 12:50:00,58.88,58.93,58.88,58.92,18027.0,31.1701,31.1966,31.1701,31.1913,18027.0
2015-12-29 12:55:00,58.91,58.92,58.88,58.89,34963.0,31.186,31.1913,31.1701,31.1754,34963.0
2015-12-29 13:00:00,58.88,58.92,58.88,58.91,20710.0,31.1701,31.1913,31.1701,31.186,20710.0
2015-12-29 13:05:00,58.92,58.93,58.89,58.9,39403.0,31.1913,31.1966,31.1754,31.1807,39403.0
2015-12-29 13:10:00,58.91,58.93,58.89,58.9,15017.0,31.186,31.1966,31.1754,31.1807,15017.0
2015-12-29 13:15:00,58.92,58.97,58.92,58.97,26647.0,31.1913,31.2178,31.1913,31.2178,26647.0
2015-12-29 13:20:00,58.97,58.98,58.94,58.96,12017.0,31.2178,31.2231,31.2019,31.2125,12017.0
2015-12-29 13:25:00,58.96,58.97,58.92,58.93,17359.0,31.2125,31.2178,31.1913,31.1966,17359.0
2015-12-29 13:30:00,58.93,58.93,58.89,58.9,20467.0,31.1966,31.1966,31.1754,31.1807,20467.0
2015-12-29 13:35:00,58.89,58.9,58.83,58.85,43972.0,31.1754,31.1807,31.1436,31.1542,43972.0
2015-12-29 13:40:00,58.84,58.91,58.84,58.88,29797.0,31.1489,31.186,31.1489,31.1701,29797.0
2015-12-29 13:45:00,58.87,58.88,58.83,58.88,27139.0,31.1648,31.1701,31.1436,31.1701,27139.0
2015-12-29 13:50:00,58.88,58.9,58.84,58.87,35082.0,31.1701,31.1807,31.1489,31.1648,35082.0
2015-12-29 13:55:00,58.86,58.91,58.86,58.9,31061.0,31.1595,31.186,31.1595,31.1807,31061.0
2015-12-29 14:00:00,58.89,58.92,58.86,58.92,33018.0,31.1754,31.1913,31.1595,31.1913,33018.0
2015-12-29 14:05:00,58.92,58.95,58.9,58.92,51563.0,31.1913,31.2072,31.1807,31.1913,51563.0
2015-12-29 14:10:00,58.91,58.94,58.87,58.88,33820.0,31.186,31.2019,31.1648,31.1701,33820.0
2015-12-29 14:15:00,58.88,58.89,58.86,58.88,50294.0,31.1701,31.1754,31.1595,31.1701,50294.0
2015-12-29 14:20:00,58.87,58.88,58.83,58.84,47177.0,31.1648,31.1701,31.1436,31.1489,47177.0
2015-12-29 14:25:00,58.84,58.86,58.82,58.83,29957.0,31.1489,31.1595,31.1384,31.1436,29957.0
2015-12-29 14:30:00,58.83,58.84,58.75,58.76,23727.0,31.1436,31.1489,31.1013,31.1066,23727.0
2015-12-29 14:35:00,58.75,58.79,58.68,58.73,35477.0,31.1013,31.1225,31.0642,31.0907,35477.0
2015-12-29 14:40:00,58.72,58.76,58.7,58.73,30528.0,31.0854,31.1066,31.0748,31.0907,30528.0
2015-12-29 14:45:00,58.74,58.86,58.73,58.85,46556.0,31.096,31.1595,31.0907,31.1542,46556.0
2015-12-29 14:50:00,58.85,58.9,58.85,58.88,56021.0,31.1542,31.1807,31.1542,31.1701,56021.0
2015-12-29 14:55:00,58.88,58.92,58.87,58.91,35415.0,31.1701,31.1913,31.1648,31.186,35415.0
2015-12-29 15:00:00,58.91,58.94,58.87,58.92,61243.0,31.186,31.2019,31.1648,31.1913,61243.0
2015-12-29 15:05:00,58.92,58.97,58.9,58.96,53650.0,31.1913,31.2178,31.1807,31.2125,53650.0
2015-12-29 15:10:00,58.96,58.97,58.9,58.93,45917.0,31.2125,31.2178,31.1807,31.1966,45917.0
2015-12-29 15:15:00,58.93,58.97,58.9,58.92,40736.0,31.1966,31.2178,31.1807,31.1913,40736.0
2015-12-29 15:20:00,58.92,58.93,58.88,58.93,39944.0,31.1913,31.1966,31.1701,31.1966,39944.0
2015-12-29 15:25:00,58.93,58.95,58.9,58.95,47394.0,31.1966,31.2072,31.1807,31.2072,47394.0
2015-12-29 15:30:00,58.96,58.96,58.86,58.88,53200.0,31.2125,31.2125,31.1595,31.1701,53200.0
2015-12-29 15:35:00,58.88,58.9,58.84,58.85,41296.0,31.1701,31.1807,31.1489,31.1542,41296.0
2015-12-29 15:40:00,58.84,58.87,58.8,58.85,65885.0,31.1489,31.1648,31.1278,31.1542,65885.0
2015-12-29 15:45:00,58.85,58.92,58.84,58.92,65595.0,31.1542,31.1913,31.1489,31.1913,65595.0
2015-12-29 15:50:00,58.91,58.95,58.88,58.92,111015.0,31.186,31.2072,31.1701,31.1913,111015.0
2015-12-29 15:55:00,58.92,58.99,58.91,58.92,224576.0,31.1913,31.2283,31.186,31.1913,224576.0
2015-12-30 09:30:00,58.98,59.03,58.9,58.92,81248.0,31.2231,31.2495,31.1807,31.1913,81248.0
2015-12-30 09:35:00,58.92,58.92,58.82,58.86,44364.0,31.1913,31.1913,31.1384,31.1595,44364.0
2015-12-30 09:40:00,58.86,58.9,58.79,58.82,23519.0,31.1595,31.1807,31.1225,31.1384,23519.0
2015-12-30 09:45:00,58.79,58.85,58.76,58.77,17590.0,31.1225,31.1542,31.1066,31.1119,17590.0
2015-12-30 09:50:00,58.77,58.79,58.67,58.72,63660.0,31.1119,31.1225,31.0589,31.0854,63660.0
2015-12-30 09:55:00,58.73,58.74,58.69,58.71,33531.0,31.0907,31.096,31.0695,31.0801,33531.0
2015-12-30 10:00:00,58.72,58.74,58.69,58.7,31521.0,31.0854,31.096,31.0695,31.0748,31521.0
2015-12-30 10:05:00,58.7,58.74,58.69,58.73,38477.0,31.0748,31.096,31.0695,31.0907,38477.0
2015-12-30 10:10:00,58.74,58.76,58.71,58.74,36910.0,31.096,31.1066,31.0801,31.096,36910.0
2015-12-30 10:15:00,58.75,58.76,58.7,58.73,46690.0,31.1013,31.1066,31.0748,31.0907,46690.0
2015-12-30 10:20:00,58.73,58.76,58.7,58.71,29655.0,31.0907,31.1066,31.0748,31.0801,29655.0
2015-12-30 10:25:00,58.7,58.75,58.7,58.72,19656.0,31.0748,31.1013,31.0748,31.0854,19656.0
2015-12-30 10:30:00,58.71,58.75,58.71,58.73,38903.0,31.0801,31.1013,31.0801,31.0907,38903.0
2015-12-30 10:35:00,58.73,58.76,58.72,58.75,18431.0,31.0907,31.1066,31.0854,31.1013,18431.0
2015-12-30 10:40:00,58.75,58.76,58.73,58.76,43404.0,31.1013,31.1066,31.0907,31.1066,43404.0
2015-12-30 10:45:00,58.75,58.76,58.73,58.75,49192.0,31.1013,31.1066,31.0907,31.1013,49192.0
2015-12-30 10:50:00,58.75,58.76,58.7,58.74,38766.0,31.1013,31.1066,31.0748,31.096,38766.0
2015-12-30 10:55:00,58.74,58.76,58.71,58.72,18419.0,31.096,31.1066,31.0801,31.0854,18419.0
2015-12-30 11:00:00,58.71,58.75,58.71,58.74,28867.0,31.0801,31.1013,31.0801,31.096,28867.0
2015-12-30 11:05:00,58.74,58.76,58.72,58.73,40284.0,31.096,31.1066,31.0854,31.0907,40284.0
2015-12-30 11:10:00,58.73,58.75,58.72,58.75,30816.0,31.0907,31.1013,31.0854,31.1013,30816.0
2015-12-30 11:15:00,58.75,58.76,58.72,58.74,24406.0,31.1013,31.1066,31.0854,31.096,24406.0
2015-12-30 11:20:00,58.74,58.75,58.73,58.74,45353.0,31.096,31.1013,31.0907,31.096,45353.0
2015-12-30 11:25:00,58.74,58.75,58.68,58.74,36353.0,31.096,31.1013,31.0642,31.096,36353.0
2015-12-30 11:30:00,58.74,58.74,58.68,58.69,17147.0,31.096,31.096,31.0642,31.0695,17147.0
2015-12-30 11:35:00,58.69,58.7,58.66,58.67,20630.0,31.0695,31.0748,31.0536,31.0589,20630.0
2015-12-30 11:40:00,58.67,58.68,58.62,58.62,36586.0,31.0589,31.0642,31.0325,31.0325,36586.0
2015-12-30 11:45:00,58.62,58.64,58.62,58.63,12023.0,31.0325,31.0431,31.0325,31.0378,12023.0
2015-12-30 11:50:00,58.62,58.66,58.62,58.65,13093.0,31.0325,31.0536,31.0325,31.0484,13093.0
2015-12-30 11:55:00,58.64,58.67,58.64,58.66,17944.0,31.0431,31.0589,31.0431,31.0536,17944.0
2015-12-30 12:00:00,58.65,58.73,58.65,58.72,23330.0,31.0484,31.0907,31.0484,31.0854,23330.0
2015-12-30 12:05:00,58.73,58.75,58.72,58.72,28732.0,31.0907,31.1013,31.0854,31.0854,28732.0
2015-12-30 12:10:00,58.72,58.75,58.7,58.73,43870.0,31.0854,31.1013,31.0748,31.0907,43870.0
2015-12-30 12:15:00,58.72,58.74,58.71,58.72,23639.0,31.0854,31.096,31.0801,31.0854,23639.0
2015-12-30 12:20:00,58.72,58.73,58.69,58.69,28131.0,31.0854,31.0907,31.0695,31.0695,28131.0
2015-12-30 12:25:00,58.68,58.73,58.67,58.72,18140.0,31.0642,31.0907,31.0589,31.0854,18140.0
2015-12-30 12:30:00,58.72,58.72,58.7,58.71,21770.0,31.0854,31.0854,31.0748,31.0801,21770.0
2015-12-30 12:35:00,58.7,58.72,58.7,58.72,10071.0,31.0748,31.0854,31.0748,31.0854,10071.0
2015-12-30 12:40:00,58.71,58.72,58.67,58.71,77649.0,31.0801,31.0854,31.0589,31.0801,77649.0
2015-12-30 12:45:00,58.72,58.75,58.71,58.74,32502.0,31.0854,31.1013,31.0801,31.096,32502.0
2015-12-30 12:50:00,58.74,58.76,58.72,58.73,27813.0,31.096,31.1066,31.0854,31.0907,27813.0
2015-12-30 12:55:00,58.73,58.75,58.72,58.74,23691.0,31.0907,31.1013,31.0854,31.096,23691.0
2015-12-30 13:00:00,58.73,58.84,58.73,58.84,45611.0,31.0907,31.1489,31.0907,31.1489,45611.0
2015-12-30 13:05:00,58.84,58.86,58.82,58.85,23498.0,31.1489,31.1595,31.1384,31.1542,23498.0
2015-12-30 13:10:00,58.86,58.9,58.83,58.88,16760.0,31.1595,31.1807,31.1436,31.1701,16760.0
2015-12-30 13:15:00,58.88,58.92,58.87,58.89,16000.0,31.1701,31.1913,31.1648,31.1754,16000.0
2015-12-30 13:20:00,58.88,58.9,58.85,58.87,17248.0,31.1701,31.1807,31.1542,31.1648,17248.0
2015-12-30 13:25:00,58.86,58.9,58.85,58.89,33886.0,31.1595,31.1807,31.1542,31.1754,33886.0
2015-12-30 13:30:00,58.89,58.93,58.89,58.91,69454.0,31.1754,31.1966,31.1754,31.186,69454.0
2015-12-30 13:35:00,58.92,58.94,58.87,58.88,20170.0,31.1913,31.2019,31.1648,31.1701,20170.0
2015-12-30 13:40:00,58.88,58.94,58.87,58.93,30689.0,31.1701,31.2019,31.1648,31.1966,30689.0
2015-12-30 13:45:00,58.94,58.95,58.9,58.94,21690.0,31.2019,31.2072,31.1807,31.2019,21690.0
2015-12-30 13:50:00,58.93,58.96,58.91,58.95,22718.0,31.1966,31.2125,31.186,31.2072,22718.0
2015-12-30 13:55:00,58.96,58.97,58.93,58.96,23894.0,31.2125,31.2178,31.1966,31.2125,23894.0
2015-12-30 14:00:00,58.95,59.0,58.95,58.98,22839.0,31.2072,31.2336,31.2072,31.2231,22839.0
2015-12-30 14:05:00,58.97,58.99,58.97,58.98,11272.0,31.2178,31.2283,31.2178,31.2231,11272.0
2015-12-30 14:10:00,58.98,59.05,58.97,59.04,23771.0,31.2231,31.2601,31.2178,31.2548,23771.0
2015-12-30 14:15:00,59.05,59.1,59.04,59.1,61686.0,31.2601,31.2866,31.2548,31.2866,61686.0
2015-12-30 14:20:00,59.1,59.11,59.06,59.06,31389.0,31.2866,31.2919,31.2654,31.2654,31389.0
2015-12-30 14:25:00,59.06,59.07,59.03,59.05,28687.0,31.2654,31.2707,31.2495,31.2601,28687.0
2015-12-30 14:30:00,59.05,59.11,59.05,59.1,56738.0,31.2601,31.2919,31.2601,31.2866,56738.0
2015-12-30 14:35:00,59.11,59.11,59.07,59.09,36442.0,31.2919,31.2919,31.2707,31.2813,36442.0
2015-12-30 14:40:00,59.09,59.1,59.08,59.08,12477.0,31.2813,31.2866,31.276,31.276,12477.0
2015-12-30 14:45:00,59.08,59.1,59.06,59.08,18461.0,31.276,31.2866,31.2654,31.276,18461.0
2015-12-30 14:50:00,59.08,59.14,59.07,59.1,46692.0,31.276,31.3078,31.2707,31.2866,46692.0
2015-12-30 14:55:00,59.1,59.1,59.04,59.08,29369.0,31.2866,31.2866,31.2548,31.276,29369.0
2015-12-30 15:00:00,59.08,59.08,59.05,59.05,45019.0,31.276,31.276,31.2601,31.2601,45019.0
2015-12-30 15:05:00,59.06,59.08,59.05,59.07,13521.0,31.2654,31.276,31.2601,31.2707,13521.0
2015-12-30 15:10:00,59.08,59.08,59.0,59.03,51910.0,31.276,31.276,31.2336,31.2495,51910.0
2015-12-30 15:15:00,59.03,59.05,59.0,59.05,39567.0,31.2495,31.2601,31.2336,31.2601,39567.0
2015-12-30 15:20:00,59.04,59.08,59.03,59.06,27545.0,31.2548,31.276,31.2495,31.2654,27545.0
2015-12-30 15:25:00,59.05,59.06,58.99,58.99,32788.0,31.2601,31.2654,31.2283,31.2283,32788.0
2015-12-30 15:30:00,58.98,58.99,58.8,58.86,60678.0,31.2231,31.2283,31.1278,31.1595,60678.0
2015-12-30 15:35:00,58.85,58.85,58.71,58.83,76000.0,31.1542,31.1542,31.0801,31.1436,76000.0
2015-12-30 15:40:00,58.83,58.86,58.78,58.84,51334.0,31.1436,31.1595,31.1172,31.1489,51334.0
2015-12-30 15:45:00,58.84,58.89,58.83,58.88,55064.0,31.1489,31.1754,31.1436,31.1701,55064.0
2015-12-30 15:50:00,58.88,58.88,58.79,58.8,47283.0,31.1701,31.1701,31.1225,31.1278,47283.0
2015-12-30 15:55:00,58.8,58.85,58.77,58.79,125757.0,31.1278,31.1542,31.1119,31.1225,125757.0
2015-12-31 09:30:00,58.51,58.66,58.35,58.48,76335.0,30.9742,31.0536,30.8895,30.9584,76335.0
2015-12-31 09:35:00,58.48,58.57,58.4,58.48,69823.0,30.9584,31.006,30.916,30.9584,69823.0
2015-12-31 09:40:00,58.47,58.52,58.28,58.3,28048.0,30.9531,30.9795,30.8525,30.8631,28048.0
2015-12-31 09:45:00,58.29,58.32,58.24,58.29,40623.0,30.8578,30.8737,30.8313,30.8578,40623.0
2015-12-31 09:50:00,58.29,58.3,58.2,58.21,33476.0,30.8578,30.8631,30.8101,30.8154,33476.0
2015-12-31 09:55:00,58.21,58.32,58.21,58.31,34577.0,30.8154,30.8737,30.8154,30.8684,34577.0
2015-12-31 10:00:00,58.31,58.37,58.24,58.27,51099.0,30.8684,30.9001,30.8313,30.8472,51099.0
2015-12-31 10:05:00,58.28,58.28,58.21,58.27,32225.0,30.8525,30.8525,30.8154,30.8472,32225.0
2015-12-31 10:10:00,58.27,58.33,58.25,58.25,25964.0,30.8472,30.879,30.8366,30.8366,25964.0
2015-12-31 10:15:00,58.25,58.31,58.21,58.23,34131.0,30.8366,30.8684,30.8154,30.826,34131.0
2015-12-31 10:20:00,58.23,58.27,58.21,58.26,17328.0,30.826,30.8472,30.8154,30.8419,17328.0
2015-12-31 10:25:00,58.27,58.27,58.2,58.2,27889.0,30.8472,30.8472,30.8101,30.8101,27889.0
2015-12-31 10:30:00,58.2,58.21,58.1,58.13,83297.0,30.8101,30.8154,30.7572,30.7731,83297.0
2015-12-31 10:35:00,58.14,58.15,58.1,58.15,13942.0,30.7784,30.7837,30.7572,30.7837,13942.0
2015-12-31 10:40:00,58.14,58.17,58.12,58.14,16675.0,30.7784,30.7943,30.7678,30.7784,16675.0
2015-12-31 10:45:00,58.15,58.17,58.13,58.16,13580.0,30.7837,30.7943,30.7731,30.789,13580.0
2015-12-31 10:50:00,58.16,58.2,58.14,58.2,29677.0,30.789,30.8101,30.7784,30.8101,29677.0
2015-12-31 10:55:00,58.19,58.3,58.18,58.3,53636.0,30.8048,30.8631,30.7995,30.8631,53636.0
2015-12-31 11:00:00,58.29,58.42,58.29,58.35,39513.0,30.8578,30.9266,30.8578,30.8895,39513.0
2015-12-31 11:05:00,58.35,58.43,58.34,58.42,15354.0,30.8895,30.9319,30.8842,30.9266,15354.0
2015-12-31 11:10:00,58.42,58.46,58.39,58.43,17227.0,30.9266,30.9478,30.9107,30.9319,17227.0
2015-12-31 11:15:00,58.43,58.43,58.4,58.43,20555.0,30.9319,30.9319,30.916,30.9319,20555.0
2015-12-31 11:20:00,58.43,58.44,58.41,58.41,11271.0,30.9319,30.9372,30.9213,30.9213,11271.0
2015-12-31 11:25:00,58.42,58.46,58.4,58.43,25962.0,30.9266,30.9478,30.916,30.9319,25962.0
2015-12-31 11:30:00,58.44,58.46,58.42,58.44,15327.0,30.9372,30.9478,30.9266,30.9372,15327.0
2015-12-31 11:35:00,58.44,58.5,58.44,58.48,18387.0,30.9372,30.9689,30.9372,30.9584,18387.0
2015-12-31 11:40:00,58.48,58.5,58.45,58.46,39402.0,30.9584,30.9689,30.9425,30.9478,39402.0
2015-12-31 11:45:00,58.46,58.58,58.45,58.56,31249.0,30.9478,31.0113,30.9425,31.0007,31249.0
2015-12-31 11:50:00,58.57,58.58,58.52,58.57,39364.0,31.006,31.0113,30.9795,31.006,39364.0
2015-12-31 11:55:00,58.56,58.6,58.54,58.58,41380.0,31.0007,31.0219,30.9901,31.0113,41380.0
2015-12-31 12:00:00,58.59,58.62,58.49,58.51,24509.0,31.0166,31.0325,30.9637,30.9742,24509.0
2015-12-31 12:05:00,58.51,58.55,58.49,58.55,24031.0,30.9742,30.9954,30.9637,30.9954,24031.0
2015-12-31 12:10:00,58.55,58.56,58.49,58.5,17310.0,30.9954,31.0007,30.9637,30.9689,17310.0
2015-12-31 12:15:00,58.5,58.55,58.48,58.54,10394.0,30.9689,30.9954,30.9584,30.9901,10394.0
2015-12-31 12:20:00,58.54,58.6,58.52,58.6,10247.0,30.9901,31.0219,30.9795,31.0219,10247.0
2015-12-31 12:25:00,58.6,58.63,58.56,58.63,19720.0,31.0219,31.0378,31.0007,31.0378,19720.0
2015-12-31 12:30:00,58.62,58.65,58.58,58.62,18870.0,31.0325,31.0484,31.0113,31.0325,18870.0
2015-12-31 12:35:00,58.63,58.66,58.62,58.63,15822.0,31.0378,31.0536,31.0325,31.0378,15822.0
2015-12-31 12:40:00,58.63,58.7,58.63,58.69,15334.0,31.0378,31.0748,31.0378,31.0695,15334.0
2015-12-31 12:45:00,58.68,58.7,58.6,58.61,14624.0,31.0642,31.0748,31.0219,31.0272,14624.0
2015-12-31 12:50:00,58.6,58.66,58.59,58.64,16378.0,31.0219,31.0536,31.0166,31.0431,16378.0
2015-12-31 12:55:00,58.63,58.64,58.58,58.58,20172.0,31.0378,31.0431,31.0113,31.0113,20172.0
2015-12-31 13:00:00,58.57,58.58,58.49,58.52,20404.0,31.006,31.0113,30.9637,30.9795,20404.0
2015-12-31 13:05:00,58.51,58.51,58.42,58.42,11671.0,30.9742,30.9742,30.9266,30.9266,11671.0
2015-12-31 13:10:00,58.43,58.5,58.43,58.5,11943.0,30.9319,30.9689,30.9319,30.9689,11943.0
2015-12-31 13:15:00,58.49,58.5,58.44,58.45,17936.0,30.9637,30.9689,30.9372,30.9425,17936.0
2015-12-31 13:20:00,58.45,58.51,58.43,58.51,15620.0,30.9425,30.9742,30.9319,30.9742,15620.0
2015-12-31 13:25:00,58.51,58.55,58.47,58.49,38375.0,30.9742,30.9954,30.9531,30.9637,38375.0
2015-12-31 13:30:00,58.49,58.53,58.48,58.52,14243.0,30.9637,30.9848,30.9584,30.9795,14243.0
2015-12-31 13:35:00,58.52,58.54,58.47,58.54,10306.0,30.9795,30.9901,30.9531,30.9901,10306.0
2015-12-31 13:40:00,58.55,58.6,58.54,58.59,12110.0,30.9954,31.0219,30.9901,31.0166,12110.0
2015-12-31 13:45:00,58.58,58.63,58.56,58.62,28794.0,31.0113,31.0378,31.0007,31.0325,28794.0
2015-12-31 13:50:00,58.61,58.66,58.59,58.66,13829.0,31.0272,31.0536,31.0166,31.0536,13829.0
2015-12-31 13:55:00,58.66,58.66,58.59,58.62,19482.0,31.0536,31.0536,31.0166,31.0325,19482.0
2015-12-31 14:00:00,58.61,58.64,58.57,58.58,15725.0,31.0272,31.0431,31.006,31.0113,15725.0
2015-12-31 14:05:00,58.58,58.58,58.48,58.48,25266.0,31.0113,31.0113,30.9584,30.9584,25266.0
2015-12-31 14:10:00,58.47,58.51,58.45,58.5,22105.0,30.9531,30.9742,30.9425,30.9689,22105.0
2015-12-31 14:15:00,58.5,58.51,58.48,58.51,9064.0,30.9689,30.9742,30.9584,30.9742,9064.0
2015-12-31 14:20:00,58.51,58.52,58.39,58.42,32019.0,30.9742,30.9795,30.9107,30.9266,32019.0
2015-12-31 14:25:00,58.41,58.42,58.36,58.37,20662.0,30.9213,30.9266,30.8948,30.9001,20662.0
2015-12-31 14:30:00,58.38,58.39,58.33,58.39,30571.0,30.9054,30.9107,30.879,30.9107,30571.0
2015-12-31 14:35:00,58.39,58.39,58.3,58.33,27173.0,30.9107,30.9107,30.8631,30.879,27173.0
2015-12-31 14:40:00,58.33,58.36,58.32,58.32,20923.0,30.879,30.8948,30.8737,30.8737,20923.0
2015-12-31 14:45:00,58.31,58.36,58.31,58.33,18449.0,30.8684,30.8948,30.8684,30.879,18449.0
2015-12-31 14:50:00,58.34,58.37,58.31,58.32,29857.0,30.8842,30.9001,30.8684,30.8737,29857.0
2015-12-31 14:55:00,58.33,58.35,58.29,58.3,43421.0,30.879,30.8895,30.8578,30.8631,43421.0
2015-12-31 15:00:00,58.3,58.3,58.26,58.28,21125.0,30.8631,30.8631,30.8419,30.8525,21125.0
2015-12-31 15:05:00,58.29,58.29,58.23,58.23,45854.0,30.8578,30.8578,30.826,30.826,45854.0
2015-12-31 15:10:00,58.23,58.23,58.18,58.22,58553.0,30.826,30.826,30.7995,30.8207,58553.0
2015-12-31 15:15:00,58.22,58.32,58.22,58.3,33668.0,30.8207,30.8737,30.8207,30.8631,33668.0
2015-12-31 15:20:00,58.3,58.32,58.27,58.31,32433.0,30.8631,30.8737,30.8472,30.8684,32433.0
2015-12-31 15:25:00,58.31,58.31,58.22,58.22,38432.0,30.8684,30.8684,30.8207,30.8207,38432.0
2015-12-31 15:30:00,58.23,58.29,58.22,58.29,55143.0,30.826,30.8578,30.8207,30.8578,55143.0
2015-12-31 15:35:00,58.29,58.35,58.28,58.32,77123.0,30.8578,30.8895,30.8525,30.8737,77123.0
2015-12-31 15:40:00,58.32,58.33,58.24,58.26,58197.0,30.8737,30.879,30.8313,30.8419,58197.0
2015-12-31 15:45:00,58.25,58.39,58.25,58.36,89190.0,30.8366,30.9107,30.8366,30.8948,89190.0
2015-12-31 15:50:00,58.36,58.4,58.32,58.38,92865.0,30.8948,30.916,30.8737,30.9054,92865.0
2015-12-31 15:55:00,58.39,58.41,58.21,58.21,271863.0,30.9107,30.9213,30.8154,30.8154,271863.0
2016-01-04 09:30:00,57.54,57.58,57.27,57.32,216359.0,30.4607,30.4819,30.3178,30.3443,216359.0
2016-01-04 09:35:00,57.32,57.37,57.19,57.21,125291.0,30.3443,30.3707,30.2755,30.286,125291.0
2016-01-04 09:40:00,57.23,57.25,57.07,57.18,61853.0,30.2966,30.3072,30.2119,30.2702,61853.0
2016-01-04 09:45:00,57.18,57.28,57.15,57.24,59765.0,30.2702,30.3231,30.2543,30.3019,59765.0
2016-01-04 09:50:00,57.24,57.37,57.24,57.25,48087.0,30.3019,30.3707,30.3019,30.3072,48087.0
2016-01-04 09:55:00,57.26,57.4,57.24,57.29,86465.0,30.3125,30.3866,30.3019,30.3284,86465.0
2016-01-04 10:00:00,57.29,57.29,57.02,57.05,166848.0,30.3284,30.3284,30.1855,30.2013,166848.0
2016-01-04 10:05:00,57.04,57.26,57.01,57.26,89096.0,30.196,30.3125,30.1802,30.3125,89096.0
2016-01-04 10:10:00,57.26,57.32,57.16,57.28,108952.0,30.3125,30.3443,30.2596,30.3231,108952.0
2016-01-04 10:15:00,57.28,57.29,57.22,57.26,71204.0,30.3231,30.3284,30.2913,30.3125,71204.0
2016-01-04 10:20:00,57.27,57.29,57.18,57.18,59579.0,30.3178,30.3284,30.2702,30.2702,59579.0
2016-01-04 10:25:00,57.18,57.31,57.18,57.26,58565.0,30.2702,30.339,30.2702,30.3125,58565.0
2016-01-04 10:30:00,57.25,57.28,57.2,57.22,43319.0,30.3072,30.3231,30.2807,30.2913,43319.0
2016-01-04 10:35:00,57.22,57.29,57.18,57.29,43647.0,30.2913,30.3284,30.2702,30.3284,43647.0
2016-01-04 10:40:00,57.29,57.38,57.24,57.37,60944.0,30.3284,30.376,30.3019,30.3707,60944.0
2016-01-04 10:45:00,57.37,57.37,57.26,57.3,39825.0,30.3707,30.3707,30.3125,30.3337,39825.0
2016-01-04 10:50:00,57.3,57.32,57.21,57.21,62048.0,30.3337,30.3443,30.286,30.286,62048.0
2016-01-04 10:55:00,57.2,57.21,57.09,57.11,66859.0,30.2807,30.286,30.2225,30.2331,66859.0
2016-01-04 11:00:00,57.11,57.11,56.91,56.95,110183.0,30.2331,30.2331,30.1272,30.1484,110183.0
2016-01-04 11:05:00,56.94,56.94,56.84,56.89,90806.0,30.1431,30.1431,30.0902,30.1166,90806.0
2016-01-04 11:10:00,56.88,56.94,56.8,56.91,55376.0,30.1113,30.1431,30.069,30.1272,55376.0
2016-01-04 11:15:00,56.91,56.97,56.85,56.87,70794.0,30.1272,30.159,30.0955,30.1061,70794.0
2016-01-04 11:20:00,56.89,56.92,56.83,56.89,52234.0,30.1166,30.1325,30.0849,30.1166,52234.0
2016-01-04 11:25:00,56.88,56.89,56.81,56.83,69544.0,30.1113,30.1166,30.0743,30.0849,69544.0
2016-01-04 11:30:00,56.83,56.88,56.8,56.88,58983.0,30.0849,30.1113,30.069,30.1113,58983.0
2016-01-04 11:35:00,56.87,56.87,56.75,56.8,70880.0,30.1061,30.1061,30.0425,30.069,70880.0
2016-01-04 11:40:00,56.79,56.87,56.72,56.73,82701.0,30.0637,30.1061,30.0266,30.0319,82701.0
2016-01-04 11:45:00,56.73,56.76,56.7,56.74,53881.0,30.0319,30.0478,30.0161,30.0372,53881.0
2016-01-04 11:50:00,56.74,56.78,56.67,56.67,39821.0,30.0372,30.0584,30.0002,30.0002,39821.0
2016-01-04 11:55:00,56.66,56.71,56.62,56.67,43031.0,29.9949,30.0214,29.9737,30.0002,43031.0
2016-01-04 12:00:00,56.66,56.69,56.62,56.63,37754.0,29.9949,30.0108,29.9737,29.979,37754.0
2016-01-04 12:05:00,56.63,56.63,56.56,56.6,48726.0,29.979,29.979,29.9419,29.9631,48726.0
2016-01-04 12:10:00,56.6,56.66,56.58,56.66,65354.0,29.9631,29.9949,29.9525,29.9949,65354.0
2016-01-04 12:15:00,56.67,56.81,56.66,56.81,59454.0,30.0002,30.0743,29.9949,30.0743,59454.0
2016-01-04 12:20:00,56.81,56.89,56.79,56.84,30404.0,30.0743,30.1166,30.0637,30.0902,30404.0
2016-01-04 12:25:00,56.84,56.86,56.81,56.81,34951.0,30.0902,30.1008,30.0743,30.0743,34951.0
2016-01-04 12:30:00,56.8,56.81,56.72,56.73,42480.0,30.069,30.0743,30.0266,30.0319,42480.0
2016-01-04 12:35:00,56.73,56.82,56.73,56.82,42262.0,30.0319,30.0796,30.0319,30.0796,42262.0
2016-01-04 12:40:00,56.82,56.92,56.8,56.87,36595.0,30.0796,30.1325,30.069,30.1061,36595.0
2016-01-04 12:45:00,56.88,56.9,56.79,56.8,31925.0,30.1113,30.1219,30.0637,30.069,31925.0
2016-01-04 12:50:00,56.81,56.9,56.81,56.9,26687.0,30.0743,30.1219,30.0743,30.1219,26687.0
2016-01-04 12:55:00,56.91,56.92,56.85,56.88,34735.0,30.1272,30.1325,30.0955,30.1113,34735.0
2016-01-04 13:00:00,56.88,56.99,56.87,56.98,37045.0,30.1113,30.1696,30.1061,30.1643,37045.0
2016-01-04 13:05:00,56.97,57.05,56.93,57.05,42620.0,30.159,30.2013,30.1378,30.2013,42620.0
2016-01-04 13:10:00,57.04,57.1,57.03,57.05,50765.0,30.196,30.2278,30.1908,30.2013,50765.0
2016-01-04 13:15:00,57.05,57.06,56.96,56.96,59928.0,30.2013,30.2066,30.1537,30.1537,59928.0
2016-01-04 13:20:00,56.96,56.99,56.9,56.92,53715.0,30.1537,30.1696,30.1219,30.1325,53715.0
2016-01-04 13:25:00,56.92,56.99,56.91,56.98,33506.0,30.1325,30.1696,30.1272,30.1643,33506.0
2016-01-04 13:30:00,56.97,57.01,56.95,56.99,50446.0,30.159,30.1802,30.1484,30.1696,50446.0
2016-01-04 13:35:00,56.99,57.03,56.96,56.99,35553.0,30.1696,30.1908,30.1537,30.1696,35553.0
2016-01-04 13:40:00,57.0,57.0,56.91,56.92,63301.0,30.1749,30.1749,30.1272,30.1325,63301.0
2016-01-04 13:45:00,56.92,56.97,56.9,56.96,35978.0,30.1325,30.159,30.1219,30.1537,35978.0
2016-01-04 13:50:00,56.95,57.0,56.91,56.93,45319.0,30.1484,30.1749,30.1272,30.1378,45319.0
2016-01-04 13:55:00,56.94,56.97,56.88,56.91,78999.0,30.1431,30.159,30.1113,30.1272,78999.0
2016-01-04 14:00:00,56.91,56.91,56.83,56.84,44181.0,30.1272,30.1272,30.0849,30.0902,44181.0
2016-01-04 14:05:00,56.83,56.9,56.8,56.89,35272.0,30.0849,30.1219,30.069,30.1166,35272.0
2016-01-04 14:10:00,56.89,56.9,56.84,56.86,33827.0,30.1166,30.1219,30.0902,30.1008,33827.0
2016-01-04 14:15:00,56.87,56.88,56.83,56.86,109646.0,30.1061,30.1113,30.0849,30.1008,109646.0
2016-01-04 14:20:00,56.87,56.98,56.87,56.97,48732.0,30.1061,30.1643,30.1061,30.159,48732.0
2016-01-04 14:25:00,56.98,57.04,56.96,56.97,51778.0,30.1643,30.196,30.1537,30.159,51778.0
2016-01-04 14:30:00,56.98,57.04,56.88,56.88,93735.0,30.1643,30.196,30.1113,30.1113,93735.0
2016-01-04 14:35:00,56.88,56.92,56.82,56.9,59828.0,30.1113,30.1325,30.0796,30.1219,59828.0
2016-01-04 14:40:00,56.89,56.92,56.86,56.9,52392.0,30.1166,30.1325,30.1008,30.1219,52392.0
2016-01-04 14:45:00,56.91,56.94,56.85,56.92,61215.0,30.1272,30.1431,30.0955,30.1325,61215.0
2016-01-04 14:50:00,56.93,56.95,56.81,56.85,70478.0,30.1378,30.1484,30.0743,30.0955,70478.0
2016-01-04 14:55:00,56.86,56.93,56.84,56.93,54569.0,30.1008,30.1378,30.0902,30.1378,54569.0
2016-01-04 15:00:00,56.93,56.95,56.84,56.86,91116.0,30.1378,30.1484,30.0902,30.1008,91116.0
2016-01-04 15:05:00,56.87,56.89,56.82,56.85,52952.0,30.1061,30.1166,30.0796,30.0955,52952.0
2016-01-04 15:10:00,56.84,56.88,56.77,56.84,52686.0,30.0902,30.1113,30.0531,30.0902,52686.0
2016-01-04 15:15:00,56.83,56.87,56.82,56.86,52480.0,30.0849,30.1061,30.0796,30.1008,52480.0
2016-01-04 15:20:00,56.85,56.89,56.79,56.79,77877.0,30.0955,30.1166,30.0637,30.0637,77877.0
2016-01-04 15:25:00,56.79,56.86,56.79,56.83,74690.0,30.0637,30.1008,30.0637,30.0849,74690.0
2016-01-04 15:30:00,56.84,56.97,56.84,56.93,58858.0,30.0902,30.159,30.0902,30.1378,58858.0
2016-01-04 15:35:00,56.94,57.03,56.9,57.02,63054.0,30.1431,30.1908,30.1219,30.1855,63054.0
2016-01-04 15:40:00,57.03,57.13,57.01,57.13,77593.0,30.1908,30.2437,30.1802,30.2437,77593.0
2016-01-04 15:45:00,57.14,57.37,57.13,57.35,147206.0,30.249,30.3707,30.2437,30.3602,147206.0
2016-01-04 15:50:00,57.35,57.35,57.24,57.27,153569.0,30.3602,30.3602,30.3019,30.3178,153569.0
2016-01-04 15:55:00,57.27,57.43,57.27,57.42,277902.0,30.3178,30.4025,30.3178,30.3972,277902.0
2016-01-05 09:30:00,57.48,57.59,57.42,57.42,126470.0,30.429,30.4872,30.3972,30.3972,126470.0
2016-01-05 09:35:00,57.45,57.71,57.45,57.7,93859.0,30.4131,30.5507,30.4131,30.5454,93859.0
2016-01-05 09:40:00,57.69,57.96,57.69,57.92,142445.0,30.5401,30.6831,30.5401,30.6619,142445.0
2016-01-05 09:45:00,57.93,57.97,57.79,57.93,80887.0,30.6672,30.6884,30.5931,30.6672,80887.0
2016-01-05 09:50:00,57.93,57.98,57.88,57.9,58591.0,30.6672,30.6937,30.6407,30.6513,58591.0
2016-01-05 09:55:00,57.9,57.95,57.83,57.86,53145.0,30.6513,30.6778,30.6143,30.6301,53145.0
2016-01-05 10:00:00,57.84,57.85,57.77,57.81,72574.0,30.6196,30.6248,30.5825,30.6037,72574.0
2016-01-05 10:05:00,57.81,57.82,57.71,57.75,51378.0,30.6037,30.609,30.5507,30.5719,51378.0
2016-01-05 10:10:00,57.75,57.85,57.74,57.77,84592.0,30.5719,30.6248,30.5666,30.5825,84592.0
2016-01-05 10:15:00,57.76,57.78,57.68,57.71,52937.0,30.5772,30.5878,30.5349,30.5507,52937.0
2016-01-05 10:20:00,57.71,57.72,57.63,57.64,46969.0,30.5507,30.556,30.5084,30.5137,46969.0
2016-01-05 10:25:00,57.64,57.68,57.61,57.68,43505.0,30.5137,30.5349,30.4978,30.5349,43505.0
2016-01-05 10:30:00,57.68,57.69,57.64,57.65,66840.0,30.5349,30.5401,30.5137,30.519,66840.0
2016-01-05 10:35:00,57.65,57.79,57.57,57.79,78704.0,30.519,30.5931,30.4766,30.5931,78704.0
2016-01-05 10:40:00,57.8,57.95,57.79,57.95,56620.0,30.5984,30.6778,30.5931,30.6778,56620.0
2016-01-05 10:45:00,57.95,58.0,57.9,57.99,38016.0,30.6778,30.7043,30.6513,30.699,38016.0
2016-01-05 10:50:00,58.0,58.13,57.96,58.13,48277.0,30.7043,30.7731,30.6831,30.7731,48277.0
2016-01-05 10:55:00,58.14,58.2,58.12,58.19,45868.0,30.7784,30.8101,30.7678,30.8048,45868.0
2016-01-05 11:00:00,58.19,58.19,58.12,58.14,50991.0,30.8048,30.8048,30.7678,30.7784,50991.0
2016-01-05 11:05:00,58.14,58.2,58.07,58.07,55561.0,30.7784,30.8101,30.7413,30.7413,55561.0
2016-01-05 11:10:00,58.06,58.1,57.97,58.0,45584.0,30.736,30.7572,30.6884,30.7043,45584.0
2016-01-05 11:15:00,58.0,58.11,57.99,58.03,58926.0,30.7043,30.7625,30.699,30.7201,58926.0
2016-01-05 11:20:00,58.04,58.15,58.03,58.14,71800.0,30.7254,30.7837,30.7201,30.7784,71800.0
2016-01-05 11:25:00,58.14,58.29,58.14,58.25,56112.0,30.7784,30.8578,30.7784,30.8366,56112.0
2016-01-05 11:30:00,58.25,58.4,58.23,58.4,65172.0,30.8366,30.916,30.826,30.916,65172.0
2016-01-05 11:35:00,58.41,58.54,58.39,58.5,68773.0,30.9213,30.9901,30.9107,30.9689,68773.0
2016-01-05 11:40:00,58.5,58.52,58.44,58.44,96457.0,30.9689,30.9795,30.9372,30.9372,96457.0
2016-01-05 11:45:00,58.44,58.44,58.31,58.36,73684.0,30.9372,30.9372,30.8684,30.8948,73684.0
2016-01-05 11:50:00,58.36,58.4,58.26,58.31,45893.0,30.8948,30.916,30.8419,30.8684,45893.0
2016-01-05 11:55:00,58.32,58.38,58.31,58.37,56952.0,30.8737,30.9054,30.8684,30.9001,56952.0
2016-01-05 12:00:00,58.37,58.37,58.26,58.28,41750.0,30.9001,30.9001,30.8419,30.8525,41750.0
2016-01-05 12:05:00,58.28,58.35,58.27,58.34,48494.0,30.8525,30.8895,30.8472,30.8842,48494.0
2016-01-05 12:10:00,58.34,58.39,58.32,58.37,81828.0,30.8842,30.9107,30.8737,30.9001,81828.0
2016-01-05 12:15:00,58.36,58.38,58.28,58.37,43081.0,30.8948,30.9054,30.8525,30.9001,43081.0
2016-01-05 12:20:00,58.36,58.41,58.35,58.36,50033.0,30.8948,30.9213,30.8895,30.8948,50033.0
2016-01-05 12:25:00,58.35,58.36,58.26,58.34,41387.0,30.8895,30.8948,30.8419,30.8842,41387.0
2016-01-05 12:30:00,58.33,58.33,58.26,58.27,38089.0,30.879,30.879,30.8419,30.8472,38089.0
2016-01-05 12:35:00,58.27,58.35,58.23,58.34,52328.0,30.8472,30.8895,30.826,30.8842,52328.0
2016-01-05 12:40:00,58.35,58.36,58.29,58.34,27367.0,30.8895,30.8948,30.8578,30.8842,27367.0
2016-01-05 12:45:00,58.34,58.35,58.28,58.3,39694.0,30.8842,30.8895,30.8525,30.8631,39694.0
2016-01-05 12:50:00,58.3,58.38,58.27,58.38,43893.0,30.8631,30.9054,30.8472,30.9054,43893.0
2016-01-05 12:55:00,58.38,58.39,58.34,58.39,72963.0,30.9054,30.9107,30.8842,30.9107,72963.0
2016-01-05 13:00:00,58.39,58.44,58.34,58.44,62247.0,30.9107,30.9372,30.8842,30.9372,62247.0
2016-01-05 13:05:00,58.44,58.46,58.34,58.34,25797.0,30.9372,30.9478,30.8842,30.8842,25797.0
2016-01-05 13:10:00,58.35,58.42,58.34,58.4,64451.0,30.8895,30.9266,30.8842,30.916,64451.0
2016-01-05 13:15:00,58.39,58.41,58.32,58.35,56387.0,30.9107,30.9213,30.8737,30.8895,56387.0
2016-01-05 13:20:00,58.34,58.34,58.24,58.29,91660.0,30.8842,30.8842,30.8313,30.8578,91660.0
2016-01-05 13:25:00,58.29,58.36,58.26,58.36,54950.0,30.8578,30.8948,30.8419,30.8948,54950.0
2016-01-05 13:30:00,58.37,58.42,58.36,58.38,61194.0,30.9001,30.9266,30.8948,30.9054,61194.0
2016-01-05 13:35:00,58.37,58.44,58.37,58.44,34692.0,30.9001,30.9372,30.9001,30.9372,34692.0
2016-01-05 13:40:00,58.44,58.65,58.44,58.65,71161.0,30.9372,31.0484,30.9372,31.0484,71161.0
2016-01-05 13:45:00,58.64,58.66,58.6,58.62,58139.0,31.0431,31.0536,31.0219,31.0325,58139.0
2016-01-05 13:50:00,58.63,58.7,58.62,58.7,34860.0,31.0378,31.0748,31.0325,31.0748,34860.0
2016-01-05 13:55:00,58.7,58.73,58.62,58.63,47131.0,31.0748,31.0907,31.0325,31.0378,47131.0
2016-01-05 14:00:00,58.64,58.67,58.58,58.63,67102.0,31.0431,31.0589,31.0113,31.0378,67102.0
2016-01-05 14:05:00,58.63,58.63,58.57,58.63,47769.0,31.0378,31.0378,31.006,31.0378,47769.0
2016-01-05 14:10:00,58.63,58.64,58.54,58.54,73766.0,31.0378,31.0431,30.9901,30.9901,73766.0
2016-01-05 14:15:00,58.54,58.63,58.51,58.6,44339.0,30.9901,31.0378,30.9742,31.0219,44339.0
2016-01-05 14:20:00,58.61,58.74,58.61,58.73,56568.0,31.0272,31.096,31.0272,31.0907,56568.0
2016-01-05 14:25:00,58.72,58.73,58.67,58.67,59672.0,31.0854,31.0907,31.0589,31.0589,59672.0
2016-01-05 14:30:00,58.67,58.68,58.56,58.61,71931.0,31.0589,31.0642,31.0007,31.0272,71931.0
2016-01-05 14:35:00,58.61,58.61,58.53,58.58,47910.0,31.0272,31.0272,30.9848,31.0113,47910.0
2016-01-05 14:40:00,58.59,58.6,58.51,58.52,44380.0,31.0166,31.0219,30.9742,30.9795,44380.0
2016-01-05 14:45:00,58.52,58.56,58.48,58.55,33597.0,30.9795,31.0007,30.9584,30.9954,33597.0
2016-01-05 14:50:00,58.56,58.62,58.52,58.54,47079.0,31.0007,31.0325,30.9795,30.9901,47079.0
2016-01-05 14:55:00,58.55,58.56,58.45,58.52,46166.0,30.9954,31.0007,30.9425,30.9795,46166.0
2016-01-05 15:00:00,58.52,58.53,58.39,58.42,51371.0,30.9795,30.9848,30.9107,30.9266,51371.0
2016-01-05 15:05:00,58.42,58.42,58.33,58.37,35712.0,30.9266,30.9266,30.879,30.9001,35712.0
2016-01-05 15:10:00,58.37,58.46,58.34,58.46,52342.0,30.9001,30.9478,30.8842,30.9478,52342.0
2016-01-05 15:15:00,58.46,58.47,58.36,58.4,61274.0,30.9478,30.9531,30.8948,30.916,61274.0
2016-01-05 15:20:00,58.4,58.4,58.29,58.36,56110.0,30.916,30.916,30.8578,30.8948,56110.0
2016-01-05 15:25:00,58.35,58.44,58.33,58.4,45014.0,30.8895,30.9372,30.879,30.916,45014.0
2016-01-05 15:30:00,58.4,58.5,58.33,58.47,68055.0,30.916,30.9689,30.879,30.9531,68055.0
2016-01-05 15:35:00,58.46,58.54,58.42,58.53,74460.0,30.9478,30.9901,30.9266,30.9848,74460.0
2016-01-05 15:40:00,58.54,58.65,58.46,58.53,113035.0,30.9901,31.0484,30.9478,30.9848,113035.0
2016-01-05 15:45:00,58.53,58.54,58.39,58.49,117279.0,30.9848,30.9901,30.9107,30.9637,117279.0
2016-01-05 15:50:00,58.5,58.54,58.47,58.48,106800.0,30.9689,30.9901,30.9531,30.9584,106800.0
2016-01-05 15:55:00,58.48,58.58,58.46,58.57,249329.0,30.9584,31.0113,30.9478,31.006,249329.0
2016-01-06 09:30:00,58.05,58.48,58.0,58.41,165992.0,30.7307,30.9584,30.7043,30.9213,165992.0
2016-01-06 09:35:00,58.39,58.65,58.38,58.64,87263.0,30.9107,31.0484,30.9054,31.0431,87263.0
2016-01-06 09:40:00,58.63,58.76,58.49,58.74,93586.0,31.0378,31.1066,30.9637,31.096,93586.0
2016-01-06 09:45:00,58.75,58.78,58.58,58.63,76658.0,31.1013,31.1172,31.0113,31.0378,76658.0
2016-01-06 09:50:00,58.63,58.82,58.62,58.64,70597.0,31.0378,31.1384,31.0325,31.0431,70597.0
2016-01-06 09:55:00,58.64,58.65,58.5,58.61,61301.0,31.0431,31.0484,30.9689,31.0272,61301.0
2016-01-06 10:00:00,58.61,58.75,58.58,58.64,76630.0,31.0272,31.1013,31.0113,31.0431,76630.0
2016-01-06 10:05:00,58.63,58.79,58.61,58.79,74465.0,31.0378,31.1225,31.0272,31.1225,74465.0
2016-01-06 10:10:00,58.8,58.9,58.78,58.89,81686.0,31.1278,31.1807,31.1172,31.1754,81686.0
2016-01-06 10:15:00,58.89,59.0,58.88,58.96,82726.0,31.1754,31.2336,31.1701,31.2125,82726.0
2016-01-06 10:20:00,58.96,59.09,58.96,59.0,108360.0,31.2125,31.2813,31.2125,31.2336,108360.0
2016-01-06 10:25:00,59.0,59.08,58.91,59.03,81706.0,31.2336,31.276,31.186,31.2495,81706.0
2016-01-06 10:30:00,59.02,59.02,58.83,58.9,67147.0,31.2442,31.2442,31.1436,31.1807,67147.0
2016-01-06 10:35:00,58.89,58.91,58.77,58.79,75569.0,31.1754,31.186,31.1119,31.1225,75569.0
2016-01-06 10:40:00,58.78,58.81,58.71,58.71,72358.0,31.1172,31.1331,31.0801,31.0801,72358.0
2016-01-06 10:45:00,58.72,58.73,58.61,58.7,60889.0,31.0854,31.0907,31.0272,31.0748,60889.0
2016-01-06 10:50:00,58.7,58.79,58.68,58.72,59493.0,31.0748,31.1225,31.0642,31.0854,59493.0
2016-01-06 10:55:00,58.72,58.79,58.72,58.75,54213.0,31.0854,31.1225,31.0854,31.1013,54213.0
2016-01-06 11:00:00,58.77,58.94,58.76,58.93,75098.0,31.1119,31.2019,31.1066,31.1966,75098.0
2016-01-06 11:05:00,58.93,58.95,58.82,58.93,54994.0,31.1966,31.2072,31.1384,31.1966,54994.0
2016-01-06 11:10:00,58.93,58.93,58.83,58.89,50268.0,31.1966,31.1966,31.1436,31.1754,50268.0
2016-01-06 11:15:00,58.88,58.98,58.84,58.97,65502.0,31.1701,31.2231,31.1489,31.2178,65502.0
2016-01-06 11:20:00,58.98,59.02,58.95,58.97,116043.0,31.2231,31.2442,31.2072,31.2178,116043.0
2016-01-06 11:25:00,58.97,59.0,58.95,58.99,48085.0,31.2178,31.2336,31.2072,31.2283,48085.0
2016-01-06 11:30:00,58.99,59.01,58.96,58.96,82258.0,31.2283,31.2389,31.2125,31.2125,82258.0
2016-01-06 11:35:00,58.96,59.0,58.9,58.99,86828.0,31.2125,31.2336,31.1807,31.2283,86828.0
2016-01-06 11:40:00,59.0,59.03,58.86,58.88,71160.0,31.2336,31.2495,31.1595,31.1701,71160.0
2016-01-06 11:45:00,58.88,59.03,58.88,59.02,79993.0,31.1701,31.2495,31.1701,31.2442,79993.0
2016-01-06 11:50:00,59.02,59.03,58.96,58.98,49240.0,31.2442,31.2495,31.2125,31.2231,49240.0
2016-01-06 11:55:00,58.97,59.0,58.84,58.87,88895.0,31.2178,31.2336,31.1489,31.1648,88895.0
2016-01-06 12:00:00,58.87,58.96,58.86,58.95,55659.0,31.1648,31.2125,31.1595,31.2072,55659.0
2016-01-06 12:05:00,58.96,59.01,58.96,59.0,55225.0,31.2125,31.2389,31.2125,31.2336,55225.0
2016-01-06 12:10:00,59.0,59.02,58.99,59.01,40528.0,31.2336,31.2442,31.2283,31.2389,40528.0
2016-01-06 12:15:00,59.02,59.02,58.95,58.96,54592.0,31.2442,31.2442,31.2072,31.2125,54592.0
2016-01-06 12:20:00,58.96,59.02,58.95,59.01,48571.0,31.2125,31.2442,31.2072,31.2389,48571.0
2016-01-06 12:25:00,59.02,59.02,58.97,59.01,46839.0,31.2442,31.2442,31.2178,31.2389,46839.0
2016-01-06 12:30:00,58.99,59.11,58.99,59.11,53353.0,31.2283,31.2919,31.2283,31.2919,53353.0
2016-01-06 12:35:00,59.11,59.26,59.08,59.17,126777.0,31.2919,31.3713,31.276,31.3236,126777.0
2016-01-06 12:40:00,59.16,59.21,59.14,59.2,56589.0,31.3183,31.3448,31.3078,31.3395,56589.0
2016-01-06 12:45:00,59.2,59.22,59.15,59.15,64880.0,31.3395,31.3501,31.313,31.313,64880.0
2016-01-06 12:50:00,59.15,59.2,59.15,59.2,28813.0,31.313,31.3395,31.313,31.3395,28813.0
2016-01-06 12:55:00,59.2,59.21,59.18,59.2,42023.0,31.3395,31.3448,31.3289,31.3395,42023.0
2016-01-06 13:00:00,59.19,59.19,59.09,59.13,82977.0,31.3342,31.3342,31.2813,31.3025,82977.0
2016-01-06 13:05:00,59.12,59.14,59.07,59.09,29206.0,31.2972,31.3078,31.2707,31.2813,29206.0
2016-01-06 13:10:00,59.09,59.16,59.09,59.16,149568.0,31.2813,31.3183,31.2813,31.3183,149568.0
2016-01-06 13:15:00,59.14,59.21,59.11,59.14,54948.0,31.3078,31.3448,31.2919,31.3078,54948.0
2016-01-06 13:20:00,59.13,59.22,59.12,59.22,103843.0,31.3025,31.3501,31.2972,31.3501,103843.0
2016-01-06 13:25:00,59.21,59.27,59.18,59.27,62909.0,31.3448,31.3766,31.3289,31.3766,62909.0
2016-01-06 13:30:00,59.27,59.29,59.19,59.28,49847.0,31.3766,31.3872,31.3342,31.3819,49847.0
2016-01-06 13:35:00,59.27,59.34,59.25,59.34,46371.0,31.3766,31.4136,31.366,31.4136,46371.0
2016-01-06 13:40:00,59.34,59.36,59.27,59.28,33760.0,31.4136,31.4242,31.3766,31.3819,33760.0
2016-01-06 13:45:00,59.28,59.32,59.23,59.24,57252.0,31.3819,31.403,31.3554,31.3607,57252.0
2016-01-06 13:50:00,59.24,59.3,59.23,59.3,64481.0,31.3607,31.3925,31.3554,31.3925,64481.0
2016-01-06 13:55:00,59.3,59.34,59.27,59.27,71254.0,31.3925,31.4136,31.3766,31.3766,71254.0
2016-01-06 14:00:00,59.26,59.34,59.18,59.34,90368.0,31.3713,31.4136,31.3289,31.4136,90368.0
2016-01-06 14:05:00,59.34,59.45,59.29,59.44,72858.0,31.4136,31.4719,31.3872,31.4666,72858.0
2016-01-06 14:10:00,59.45,59.47,59.38,59.45,84125.0,31.4719,31.4824,31.4348,31.4719,84125.0
2016-01-06 14:15:00,59.45,59.47,59.4,59.44,77821.0,31.4719,31.4824,31.4454,31.4666,77821.0
2016-01-06 14:20:00,59.44,59.46,59.37,59.42,64048.0,31.4666,31.4772,31.4295,31.456,64048.0
2016-01-06 14:25:00,59.41,59.46,59.38,59.43,157621.0,31.4507,31.4772,31.4348,31.4613,157621.0
2016-01-06 14:30:00,59.42,59.42,59.22,59.26,106166.0,31.456,31.456,31.3501,31.3713,106166.0
2016-01-06 14:35:00,59.27,59.35,59.27,59.3,81837.0,31.3766,31.4189,31.3766,31.3925,81837.0
2016-01-06 14:40:00,59.3,59.32,59.05,59.1,81309.0,31.3925,31.403,31.2601,31.2866,81309.0
2016-01-06 14:45:00,59.09,59.1,58.95,58.97,91189.0,31.2813,31.2866,31.2072,31.2178,91189.0
2016-01-06 14:50:00,58.97,59.07,58.94,59.05,95036.0,31.2178,31.2707,31.2019,31.2601,95036.0
2016-01-06 14:55:00,59.04,59.05,58.94,58.94,69490.0,31.2548,31.2601,31.2019,31.2019,69490.0
2016-01-06 15:00:00,58.95,59.01,58.94,58.98,95251.0,31.2072,31.2389,31.2019,31.2231,95251.0
2016-01-06 15:05:00,58.98,59.06,58.98,59.01,74184.0,31.2231,31.2654,31.2231,31.2389,74184.0
2016-01-06 15:10:00,59.01,59.09,59.0,59.07,60995.0,31.2389,31.2813,31.2336,31.2707,60995.0
2016-01-06 15:15:00,59.08,59.15,59.03,59.13,72218.0,31.276,31.313,31.2495,31.3025,72218.0
2016-01-06 15:20:00,59.14,59.14,59.05,59.09,57419.0,31.3078,31.3078,31.2601,31.2813,57419.0
2016-01-06 15:25:00,59.09,59.25,59.08,59.2,98625.0,31.2813,31.366,31.276,31.3395,98625.0
2016-01-06 15:30:00,59.2,59.26,59.15,59.22,96159.0,31.3395,31.3713,31.313,31.3501,96159.0
2016-01-06 15:35:00,59.22,59.24,59.17,59.2,110184.0,31.3501,31.3607,31.3236,31.3395,110184.0
2016-01-06 15:40:00,59.2,59.2,59.0,59.01,134264.0,31.3395,31.3395,31.2336,31.2389,134264.0
2016-01-06 15:45:00,59.02,59.06,58.97,59.06,151484.0,31.2442,31.2654,31.2178,31.2654,151484.0
2016-01-06 15:50:00,59.05,59.06,58.95,59.06,184703.0,31.2601,31.2654,31.2072,31.2654,184703.0
2016-01-06 15:55:00,59.06,59.19,59.04,59.19,358598.0,31.2654,31.3342,31.2548,31.3342,358598.0
2016-01-07 09:30:00,57.92,58.7,57.83,58.49,334580.0,30.6619,31.0748,30.6143,30.9637,334580.0
2016-01-07 09:35:00,58.5,58.71,58.47,58.59,105476.0,30.9689,31.0801,30.9531,31.0166,105476.0
2016-01-07 09:40:00,58.55,58.74,58.51,58.65,66419.0,30.9954,31.096,30.9742,31.0484,66419.0
2016-01-07 09:45:00,58.65,58.85,58.6,58.81,59171.0,31.0484,31.1542,31.0219,31.1331,59171.0
2016-01-07 09:50:00,58.81,58.86,58.72,58.72,85590.0,31.1331,31.1595,31.0854,31.0854,85590.0
2016-01-07 09:55:00,58.72,59.08,58.71,59.05,72585.0,31.0854,31.276,31.0801,31.2601,72585.0
2016-01-07 10:00:00,59.06,59.18,59.01,59.05,110148.0,31.2654,31.3289,31.2389,31.2601,110148.0
2016-01-07 10:05:00,59.05,59.18,58.99,59.1,69495.0,31.2601,31.3289,31.2283,31.2866,69495.0
2016-01-07 10:10:00,59.12,59.2,59.05,59.17,55626.0,31.2972,31.3395,31.2601,31.3236,55626.0
2016-01-07 10:15:00,59.18,59.23,59.1,59.22,68785.0,31.3289,31.3554,31.2866,31.3501,68785.0
2016-01-07 10:20:00,59.21,59.22,59.03,59.07,91748.0,31.3448,31.3501,31.2495,31.2707,91748.0
2016-01-07 10:25:00,59.08,59.15,59.05,59.11,70157.0,31.276,31.313,31.2601,31.2919,70157.0
2016-01-07 10:30:00,59.11,59.27,59.11,59.22,68013.0,31.2919,31.3766,31.2919,31.3501,68013.0
2016-01-07 10:35:00,59.2,59.2,59.06,59.08,53352.0,31.3395,31.3395,31.2654,31.276,53352.0
2016-01-07 10:40:00,59.08,59.15,59.02,59.11,53050.0,31.276,31.313,31.2442,31.2919,53050.0
2016-01-07 10:45:00,59.1,59.2,59.08,59.2,36121.0,31.2866,31.3395,31.276,31.3395,36121.0
2016-01-07 10:50:00,59.2,59.3,59.17,59.26,114804.0,31.3395,31.3925,31.3236,31.3713,114804.0
2016-01-07 10:55:00,59.25,59.29,59.14,59.15,61201.0,31.366,31.3872,31.3078,31.313,61201.0
2016-01-07 11:00:00,59.14,59.22,59.08,59.22,127998.0,31.3078,31.3501,31.276,31.3501,127998.0
2016-01-07 11:05:00,59.21,59.21,59.02,59.03,82159.0,31.3448,31.3448,31.2442,31.2495,82159.0
2016-01-07 11:10:00,59.03,59.05,58.91,58.91,64772.0,31.2495,31.2601,31.186,31.186,64772.0
2016-01-07 11:15:00,58.9,58.95,58.78,58.8,57448.0,31.1807,31.2072,31.1172,31.1278,57448.0
2016-01-07 11:20:00,58.8,58.86,58.74,58.78,43445.0,31.1278,31.1595,31.096,31.1172,43445.0
2016-01-07 11:25:00,58.79,58.83,58.76,58.8,39159.0,31.1225,31.1436,31.1066,31.1278,39159.0
2016-01-07 11:30:00,58.8,58.88,58.79,58.82,49508.0,31.1278,31.1701,31.1225,31.1384,49508.0
2016-01-07 11:35:00,58.82,58.87,58.79,58.86,32666.0,31.1384,31.1648,31.1225,31.1595,32666.0
2016-01-07 11:40:00,58.85,58.87,58.81,58.85,34920.0,31.1542,31.1648,31.1331,31.1542,34920.0
2016-01-07 11:45:00,58.85,58.85,58.63,58.65,34151.0,31.1542,31.1542,31.0378,31.0484,34151.0
2016-01-07 11:50:00,58.64,58.71,58.6,58.63,42856.0,31.0431,31.0801,31.0219,31.0378,42856.0
2016-01-07 11:55:00,58.63,58.66,58.58,58.59,54111.0,31.0378,31.0536,31.0113,31.0166,54111.0
2016-01-07 12:00:00,58.59,58.7,58.54,58.69,35675.0,31.0166,31.0748,30.9901,31.0695,35675.0
2016-01-07 12:05:00,58.7,58.75,58.61,58.71,33330.0,31.0748,31.1013,31.0272,31.0801,33330.0
2016-01-07 12:10:00,58.72,58.73,58.63,58.68,69763.0,31.0854,31.0907,31.0378,31.0642,69763.0
2016-01-07 12:15:00,58.68,58.73,58.66,58.67,54158.0,31.0642,31.0907,31.0536,31.0589,54158.0
2016-01-07 12:20:00,58.66,58.66,58.58,58.58,47139.0,31.0536,31.0536,31.0113,31.0113,47139.0
2016-01-07 12:25:00,58.59,58.65,58.57,58.59,25776.0,31.0166,31.0484,31.006,31.0166,25776.0
2016-01-07 12:30:00,58.6,58.76,58.59,58.73,31330.0,31.0219,31.1066,31.0166,31.0907,31330.0
2016-01-07 12:35:00,58.73,58.73,58.56,58.61,23770.0,31.0907,31.0907,31.0007,31.0272,23770.0
2016-01-07 12:40:00,58.6,58.75,58.59,58.73,18535.0,31.0219,31.1013,31.0166,31.0907,18535.0
2016-01-07 12:45:00,58.74,58.81,58.73,58.76,29036.0,31.096,31.1331,31.0907,31.1066,29036.0
2016-01-07 12:50:00,58.76,58.79,58.69,58.69,28833.0,31.1066,31.1225,31.0695,31.0695,28833.0
2016-01-07 12:55:00,58.68,58.76,58.65,58.66,33855.0,31.0642,31.1066,31.0484,31.0536,33855.0
2016-01-07 13:00:00,58.67,58.7,58.57,58.67,30849.0,31.0589,31.0748,31.006,31.0589,30849.0
2016-01-07 13:05:00,58.66,58.67,58.45,58.48,76478.0,31.0536,31.0589,30.9425,30.9584,76478.0
2016-01-07 13:10:00,58.48,58.51,58.36,58.44,57860.0,30.9584,30.9742,30.8948,30.9372,57860.0
2016-01-07 13:15:00,58.44,58.44,58.33,58.36,33558.0,30.9372,30.9372,30.879,30.8948,33558.0
2016-01-07 13:20:00,58.35,58.38,58.27,58.33,56788.0,30.8895,30.9054,30.8472,30.879,56788.0
2016-01-07 13:25:00,58.35,58.43,58.34,58.37,50363.0,30.8895,30.9319,30.8842,30.9001,50363.0
2016-01-07 13:30:00,58.36,58.37,58.21,58.31,123712.0,30.8948,30.9001,30.8154,30.8684,123712.0
2016-01-07 13:35:00,58.31,58.35,58.14,58.25,73992.0,30.8684,30.8895,30.7784,30.8366,73992.0
2016-01-07 13:40:00,58.25,58.31,58.17,58.27,67835.0,30.8366,30.8684,30.7943,30.8472,67835.0
2016-01-07 13:45:00,58.26,58.36,58.24,58.34,37889.0,30.8419,30.8948,30.8313,30.8842,37889.0
2016-01-07 13:50:00,58.34,58.49,58.33,58.49,93742.0,30.8842,30.9637,30.879,30.9637,93742.0
2016-01-07 13:55:00,58.48,58.5,58.4,58.42,38175.0,30.9584,30.9689,30.916,30.9266,38175.0
2016-01-07 14:00:00,58.42,58.47,58.36,58.4,34997.0,30.9266,30.9531,30.8948,30.916,34997.0
2016-01-07 14:05:00,58.4,58.44,58.3,58.36,53534.0,30.916,30.9372,30.8631,30.8948,53534.0
2016-01-07 14:10:00,58.36,58.46,58.28,58.33,41572.0,30.8948,30.9478,30.8525,30.879,41572.0
2016-01-07 14:15:00,58.34,58.51,58.33,58.47,64769.0,30.8842,30.9742,30.879,30.9531,64769.0
2016-01-07 14:20:00,58.48,58.49,58.36,58.36,49851.0,30.9584,30.9637,30.8948,30.8948,49851.0
2016-01-07 14:25:00,58.36,58.41,58.29,58.31,44785.0,30.8948,30.9213,30.8578,30.8684,44785.0
2016-01-07 14:30:00,58.31,58.41,58.28,58.36,61746.0,30.8684,30.9213,30.8525,30.8948,61746.0
2016-01-07 14:35:00,58.38,58.52,58.37,58.49,111826.0,30.9054,30.9795,30.9001,30.9637,111826.0
2016-01-07 14:40:00,58.5,58.54,58.41,58.5,49871.0,30.9689,30.9901,30.9213,30.9689,49871.0
2016-01-07 14:45:00,58.49,58.51,58.44,58.51,53354.0,30.9637,30.9742,30.9372,30.9742,53354.0
2016-01-07 14:50:00,58.51,58.54,58.37,58.37,64022.0,30.9742,30.9901,30.9001,30.9001,64022.0
2016-01-07 14:55:00,58.38,58.4,58.13,58.16,70547.0,30.9054,30.916,30.7731,30.789,70547.0
2016-01-07 15:00:00,58.15,58.21,58.05,58.08,97553.0,30.7837,30.8154,30.7307,30.7466,97553.0
2016-01-07 15:05:00,58.08,58.22,58.06,58.2,97966.0,30.7466,30.8207,30.736,30.8101,97966.0
2016-01-07 15:10:00,58.2,58.26,58.06,58.14,113422.0,30.8101,30.8419,30.736,30.7784,113422.0
2016-01-07 15:15:00,58.14,58.18,58.01,58.07,158644.0,30.7784,30.7995,30.7095,30.7413,158644.0
2016-01-07 15:20:00,58.07,58.07,57.95,57.98,148460.0,30.7413,30.7413,30.6778,30.6937,148460.0
2016-01-07 15:25:00,57.99,57.99,57.86,57.86,99520.0,30.699,30.699,30.6301,30.6301,99520.0
2016-01-07 15:30:00,57.86,58.09,57.86,58.09,153034.0,30.6301,30.7519,30.6301,30.7519,153034.0
2016-01-07 15:35:00,58.09,58.22,57.99,58.14,127904.0,30.7519,30.8207,30.699,30.7784,127904.0
2016-01-07 15:40:00,58.13,58.19,58.06,58.07,124380.0,30.7731,30.8048,30.736,30.7413,124380.0
2016-01-07 15:45:00,58.06,58.34,58.05,58.25,184318.0,30.736,30.8842,30.7307,30.8366,184318.0
2016-01-07 15:50:00,58.25,58.33,58.19,58.33,186186.0,30.8366,30.879,30.8048,30.879,186186.0
2016-01-07 15:55:00,58.31,58.4,58.16,58.17,396833.0,30.8684,30.916,30.789,30.7943,396833.0
2016-01-08 09:30:00,58.55,58.65,58.17,58.62,139928.0,30.9954,31.0484,30.7943,31.0325,139928.0
2016-01-08 09:35:00,58.61,58.64,58.26,58.27,61010.0,31.0272,31.0431,30.8419,30.8472,61010.0
2016-01-08 09:40:00,58.27,58.48,58.26,58.27,90724.0,30.8472,30.9584,30.8419,30.8472,90724.0
2016-01-08 09:45:00,58.28,58.4,58.27,58.35,79153.0,30.8525,30.916,30.8472,30.8895,79153.0
2016-01-08 09:50:00,58.36,58.48,58.31,58.42,77399.0,30.8948,30.9584,30.8684,30.9266,77399.0
2016-01-08 09:55:00,58.42,58.61,58.42,58.52,61603.0,30.9266,31.0272,30.9266,30.9795,61603.0
2016-01-08 10:00:00,58.52,58.57,58.21,58.26,124255.0,30.9795,31.006,30.8154,30.8419,124255.0
2016-01-08 10:05:00,58.26,58.28,58.17,58.18,71931.0,30.8419,30.8525,30.7943,30.7995,71931.0
2016-01-08 10:10:00,58.18,58.26,58.13,58.16,51718.0,30.7995,30.8419,30.7731,30.789,51718.0
2016-01-08 10:15:00,58.15,58.21,58.06,58.11,80028.0,30.7837,30.8154,30.736,30.7625,80028.0
2016-01-08 10:20:00,58.12,58.2,58.1,58.19,61046.0,30.7678,30.8101,30.7572,30.8048,61046.0
2016-01-08 10:25:00,58.19,58.4,58.18,58.33,45374.0,30.8048,30.916,30.7995,30.879,45374.0
2016-01-08 10:30:00,58.33,58.49,58.33,58.44,87009.0,30.879,30.9637,30.879,30.9372,87009.0
2016-01-08 10:35:00,58.45,58.48,58.39,58.45,60722.0,30.9425,30.9584,30.9107,30.9425,60722.0
2016-01-08 10:40:00,58.45,58.6,58.43,58.58,54893.0,30.9425,31.0219,30.9319,31.0113,54893.0
2016-01-08 10:45:00,58.58,58.78,58.57,58.73,72843.0,31.0113,31.1172,31.006,31.0907,72843.0
2016-01-08 10:50:00,58.72,58.74,58.6,58.62,47699.0,31.0854,31.096,31.0219,31.0325,47699.0
2016-01-08 10:55:00,58.61,58.79,58.56,58.77,73273.0,31.0272,31.1225,31.0007,31.1119,73273.0
2016-01-08 11:00:00,58.78,58.93,58.76,58.89,105352.0,31.1172,31.1966,31.1066,31.1754,105352.0
2016-01-08 11:05:00,58.89,58.98,58.84,58.95,76816.0,31.1754,31.2231,31.1489,31.2072,76816.0
2016-01-08 11:10:00,58.96,59.06,58.94,59.03,153611.0,31.2125,31.2654,31.2019,31.2495,153611.0
2016-01-08 11:15:00,59.02,59.09,58.96,58.98,90037.0,31.2442,31.2813,31.2125,31.2231,90037.0
2016-01-08 11:20:00,58.98,59.1,58.95,59.1,94492.0,31.2231,31.2866,31.2072,31.2866,94492.0
2016-01-08 11:25:00,59.1,59.12,58.89,58.98,75890.0,31.2866,31.2972,31.1754,31.2231,75890.0
2016-01-08 11:30:00,58.98,59.01,58.76,58.83,86848.0,31.2231,31.2389,31.1066,31.1436,86848.0
2016-01-08 11:35:00,58.82,58.84,58.77,58.81,56478.0,31.1384,31.1489,31.1119,31.1331,56478.0
2016-01-08 11:40:00,58.81,58.88,58.76,58.88,72732.0,31.1331,31.1701,31.1066,31.1701,72732.0
2016-01-08 11:45:00,58.88,58.95,58.86,58.91,61434.0,31.1701,31.2072,31.1595,31.186,61434.0
2016-01-08 11:50:00,58.91,58.98,58.85,58.97,87211.0,31.186,31.2231,31.1542,31.2178,87211.0
2016-01-08 11:55:00,58.98,59.03,58.89,58.98,53098.0,31.2231,31.2495,31.1754,31.2231,53098.0
2016-01-08 12:00:00,59.0,59.03,58.95,58.97,43747.0,31.2336,31.2495,31.2072,31.2178,43747.0
2016-01-08 12:05:00,58.97,59.08,58.97,59.07,55042.0,31.2178,31.276,31.2178,31.2707,55042.0
2016-01-08 12:10:00,59.07,59.18,59.06,59.16,83923.0,31.2707,31.3289,31.2654,31.3183,83923.0
2016-01-08 12:15:00,59.17,59.23,59.09,59.1,88681.0,31.3236,31.3554,31.2813,31.2866,88681.0
2016-01-08 12:20:00,59.09,59.1,59.04,59.04,50532.0,31.2813,31.2866,31.2548,31.2548,50532.0
2016-01-08 12:25:00,59.03,59.04,58.92,59.0,39318.0,31.2495,31.2548,31.1913,31.2336,39318.0
2016-01-08 12:30:00,59.0,59.0,58.86,58.93,42946.0,31.2336,31.2336,31.1595,31.1966,42946.0
2016-01-08 12:35:00,58.93,58.99,58.88,58.88,32148.0,31.1966,31.2283,31.1701,31.1701,32148.0
2016-01-08 12:40:00,58.9,58.98,58.89,58.95,33441.0,31.1807,31.2231,31.1754,31.2072,33441.0
2016-01-08 12:45:00,58.95,59.1,58.95,59.05,43405.0,31.2072,31.2866,31.2072,31.2601,43405.0
2016-01-08 12:50:00,59.04,59.04,58.93,59.02,25567.0,31.2548,31.2548,31.1966,31.2442,25567.0
2016-01-08 12:55:00,59.02,59.02,58.91,58.91,63576.0,31.2442,31.2442,31.186,31.186,63576.0
2016-01-08 13:00:00,58.91,58.97,58.87,58.88,51583.0,31.186,31.2178,31.1648,31.1701,51583.0
2016-01-08 13:05:00,58.87,58.88,58.81,58.87,28365.0,31.1648,31.1701,31.1331,31.1648,28365.0
2016-01-08 13:10:00,58.87,58.91,58.83,58.9,29203.0,31.1648,31.186,31.1436,31.1807,29203.0
2016-01-08 13:15:00,58.89,58.92,58.85,58.89,33414.0,31.1754,31.1913,31.1542,31.1754,33414.0
2016-01-08 13:20:00,58.89,58.9,58.8,58.82,51965.0,31.1754,31.1807,31.1278,31.1384,51965.0
2016-01-08 13:25:00,58.81,58.86,58.76,58.79,45942.0,31.1331,31.1595,31.1066,31.1225,45942.0
2016-01-08 13:30:00,58.78,58.88,58.77,58.88,30246.0,31.1172,31.1701,31.1119,31.1701,30246.0
2016-01-08 13:35:00,58.89,58.97,58.88,58.97,32777.0,31.1754,31.2178,31.1701,31.2178,32777.0
2016-01-08 13:40:00,58.97,58.97,58.9,58.9,43432.0,31.2178,31.2178,31.1807,31.1807,43432.0
2016-01-08 13:45:00,58.9,58.91,58.78,58.78,36973.0,31.1807,31.186,31.1172,31.1172,36973.0
2016-01-08 13:50:00,58.79,58.82,58.75,58.8,58293.0,31.1225,31.1384,31.1013,31.1278,58293.0
2016-01-08 13:55:00,58.81,58.82,58.77,58.81,35822.0,31.1331,31.1384,31.1119,31.1331,35822.0
2016-01-08 14:00:00,58.81,58.96,58.81,58.93,41009.0,31.1331,31.2125,31.1331,31.1966,41009.0
2016-01-08 14:05:00,58.93,58.94,58.9,58.91,31933.0,31.1966,31.2019,31.1807,31.186,31933.0
2016-01-08 14:10:00,58.91,58.92,58.81,58.81,44881.0,31.186,31.1913,31.1331,31.1331,44881.0
2016-01-08 14:15:00,58.81,58.85,58.75,58.81,59702.0,31.1331,31.1542,31.1013,31.1331,59702.0
2016-01-08 14:20:00,58.8,58.82,58.69,58.71,57907.0,31.1278,31.1384,31.0695,31.0801,57907.0
2016-01-08 14:25:00,58.71,58.73,58.63,58.69,76069.0,31.0801,31.0907,31.0378,31.0695,76069.0
2016-01-08 14:30:00,58.68,58.74,58.66,58.67,53048.0,31.0642,31.096,31.0536,31.0589,53048.0
2016-01-08 14:35:00,58.68,58.74,58.63,58.68,49693.0,31.0642,31.096,31.0378,31.0642,49693.0
2016-01-08 14:40:00,58.67,58.77,58.62,58.77,43505.0,31.0589,31.1119,31.0325,31.1119,43505.0
2016-01-08 14:45:00,58.76,58.81,58.73,58.77,39756.0,31.1066,31.1331,31.0907,31.1119,39756.0
2016-01-08 14:50:00,58.76,58.76,58.65,58.72,61225.0,31.1066,31.1066,31.0484,31.0854,61225.0
2016-01-08 14:55:00,58.72,58.73,58.59,58.63,78185.0,31.0854,31.0907,31.0166,31.0378,78185.0
2016-01-08 15:00:00,58.61,58.69,58.57,58.65,56059.0,31.0272,31.0695,31.006,31.0484,56059.0
2016-01-08 15:05:00,58.65,58.7,58.64,58.67,57656.0,31.0484,31.0748,31.0431,31.0589,57656.0
2016-01-08 15:10:00,58.66,58.72,58.61,58.67,175121.0,31.0536,31.0854,31.0272,31.0589,175121.0
2016-01-08 15:15:00,58.67,58.74,58.59,58.61,73190.0,31.0589,31.096,31.0166,31.0272,73190.0
2016-01-08 15:20:00,58.6,58.64,58.54,58.6,70825.0,31.0219,31.0431,30.9901,31.0219,70825.0
2016-01-08 15:25:00,58.59,58.64,58.47,58.51,96306.0,31.0166,31.0431,30.9531,30.9742,96306.0
2016-01-08 15:30:00,58.5,58.51,58.37,58.41,107090.0,30.9689,30.9742,30.9001,30.9213,107090.0
2016-01-08 15:35:00,58.4,58.47,58.34,58.34,134948.0,30.916,30.9531,30.8842,30.8842,134948.0
2016-01-08 15:40:00,58.35,58.38,58.24,58.32,189198.0,30.8895,30.9054,30.8313,30.8737,189198.0
2016-01-08 15:45:00,58.31,58.31,58.18,58.18,141130.0,30.8684,30.8684,30.7995,30.7995,141130.0
2016-01-08 15:50:00,58.19,58.26,58.05,58.05,257480.0,30.8048,30.8419,30.7307,30.7307,257480.0
2016-01-08 15:55:00,58.05,58.27,58.03,58.24,433261.0,30.7307,30.8472,30.7201,30.8313,433261.0
2016-01-11 09:30:00,58.68,59.17,58.68,59.02,380867.0,31.0642,31.3236,31.0642,31.2442,380867.0
2016-01-11 09:35:00,59.02,59.13,58.85,58.97,90630.0,31.2442,31.3025,31.1542,31.2178,90630.0
2016-01-11 09:40:00,58.97,59.08,58.89,59.02,78137.0,31.2178,31.276,31.1754,31.2442,78137.0
2016-01-11 09:45:00,59.04,59.12,58.96,59.05,114659.0,31.2548,31.2972,31.2125,31.2601,114659.0
2016-01-11 09:50:00,59.07,59.2,59.06,59.1,57093.0,31.2707,31.3395,31.2654,31.2866,57093.0
2016-01-11 09:55:00,59.11,59.14,59.07,59.13,58343.0,31.2919,31.3078,31.2707,31.3025,58343.0
2016-01-11 10:00:00,59.12,59.18,59.07,59.16,96691.0,31.2972,31.3289,31.2707,31.3183,96691.0
2016-01-11 10:05:00,59.16,59.25,59.14,59.18,98763.0,31.3183,31.366,31.3078,31.3289,98763.0
2016-01-11 10:10:00,59.2,59.28,59.18,59.25,119286.0,31.3395,31.3819,31.3289,31.366,119286.0
2016-01-11 10:15:00,59.25,59.3,59.15,59.28,147347.0,31.366,31.3925,31.313,31.3819,147347.0
2016-01-11 10:20:00,59.28,59.5,59.28,59.47,199369.0,31.3819,31.4983,31.3819,31.4824,199369.0
2016-01-11 10:25:00,59.46,59.47,59.41,59.46,105923.0,31.4772,31.4824,31.4507,31.4772,105923.0
2016-01-11 10:30:00,59.46,59.6,59.44,59.59,133473.0,31.4772,31.5513,31.4666,31.546,133473.0
2016-01-11 10:35:00,59.59,59.61,59.52,59.54,79363.0,31.546,31.5566,31.5089,31.5195,79363.0
2016-01-11 10:40:00,59.54,59.54,59.34,59.38,126458.0,31.5195,31.5195,31.4136,31.4348,126458.0
2016-01-11 10:45:00,59.38,59.38,59.21,59.25,70223.0,31.4348,31.4348,31.3448,31.366,70223.0
2016-01-11 10:50:00,59.25,59.3,59.09,59.17,81706.0,31.366,31.3925,31.2813,31.3236,81706.0
2016-01-11 10:55:00,59.18,59.25,59.03,59.06,72300.0,31.3289,31.366,31.2495,31.2654,72300.0
2016-01-11 11:00:00,59.05,59.06,58.79,58.81,100870.0,31.2601,31.2654,31.1225,31.1331,100870.0
2016-01-11 11:05:00,58.8,58.91,58.77,58.91,46078.0,31.1278,31.186,31.1119,31.186,46078.0
2016-01-11 11:10:00,58.91,59.1,58.9,59.05,85601.0,31.186,31.2866,31.1807,31.2601,85601.0
2016-01-11 11:15:00,59.05,59.28,59.04,59.24,98510.0,31.2601,31.3819,31.2548,31.3607,98510.0
2016-01-11 11:20:00,59.24,59.31,59.21,59.24,50644.0,31.3607,31.3977,31.3448,31.3607,50644.0
2016-01-11 11:25:00,59.23,59.34,59.17,59.31,44380.0,31.3554,31.4136,31.3236,31.3977,44380.0
2016-01-11 11:30:00,59.3,59.31,59.19,59.2,66185.0,31.3925,31.3977,31.3342,31.3395,66185.0
2016-01-11 11:35:00,59.2,59.35,59.17,59.29,58592.0,31.3395,31.4189,31.3236,31.3872,58592.0
2016-01-11 11:40:00,59.29,59.4,59.28,59.36,76532.0,31.3872,31.4454,31.3819,31.4242,76532.0
2016-01-11 11:45:00,59.37,59.49,59.36,59.46,57862.0,31.4295,31.493,31.4242,31.4772,57862.0
2016-01-11 11:50:00,59.45,59.52,59.41,59.44,81707.0,31.4719,31.5089,31.4507,31.4666,81707.0
2016-01-11 11:55:00,59.45,59.57,59.42,59.51,94996.0,31.4719,31.5354,31.456,31.5036,94996.0
2016-01-11 12:00:00,59.5,59.5,59.39,59.44,57251.0,31.4983,31.4983,31.4401,31.4666,57251.0
2016-01-11 12:05:00,59.44,59.46,59.39,59.43,68426.0,31.4666,31.4772,31.4401,31.4613,68426.0
2016-01-11 12:10:00,59.42,59.49,59.4,59.43,53273.0,31.456,31.493,31.4454,31.4613,53273.0
2016-01-11 12:15:00,59.42,59.46,59.39,59.43,45297.0,31.456,31.4772,31.4401,31.4613,45297.0
2016-01-11 12:20:00,59.43,59.44,59.38,59.4,76703.0,31.4613,31.4666,31.4348,31.4454,76703.0
2016-01-11 12:25:00,59.4,59.43,59.39,59.41,79750.0,31.4454,31.4613,31.4401,31.4507,79750.0
2016-01-11 12:30:00,59.42,59.49,59.42,59.47,69009.0,31.456,31.493,31.456,31.4824,69009.0
2016-01-11 12:35:00,59.47,59.5,59.4,59.41,81380.0,31.4824,31.4983,31.4454,31.4507,81380.0
2016-01-11 12:40:00,59.4,59.45,59.38,59.42,87476.0,31.4454,31.4719,31.4348,31.456,87476.0
2016-01-11 12:45:00,59.42,59.51,59.4,59.44,62150.0,31.456,31.5036,31.4454,31.4666,62150.0
2016-01-11 12:50:00,59.44,59.45,59.39,59.42,67620.0,31.4666,31.4719,31.4401,31.456,67620.0
2016-01-11 12:55:00,59.42,59.59,59.41,59.58,148724.0,31.456,31.546,31.4507,31.5407,148724.0
2016-01-11 13:00:00,59.59,59.6,59.54,59.59,60854.0,31.546,31.5513,31.5195,31.546,60854.0
2016-01-11 13:05:00,59.58,59.62,59.5,59.53,52638.0,31.5407,31.5619,31.4983,31.5142,52638.0
2016-01-11 13:10:00,59.53,59.54,59.38,59.4,70322.0,31.5142,31.5195,31.4348,31.4454,70322.0
2016-01-11 13:15:00,59.39,59.47,59.38,59.44,85376.0,31.4401,31.4824,31.4348,31.4666,85376.0
2016-01-11 13:20:00,59.44,59.45,59.39,59.42,37583.0,31.4666,31.4719,31.4401,31.456,37583.0
2016-01-11 13:25:00,59.42,59.43,59.33,59.37,74924.0,31.456,31.4613,31.4083,31.4295,74924.0
2016-01-11 13:30:00,59.37,59.44,59.37,59.41,55238.0,31.4295,31.4666,31.4295,31.4507,55238.0
2016-01-11 13:35:00,59.42,59.42,59.31,59.34,100161.0,31.456,31.456,31.3977,31.4136,100161.0
2016-01-11 13:40:00,59.34,59.35,59.2,59.21,56331.0,31.4136,31.4189,31.3395,31.3448,56331.0
2016-01-11 13:45:00,59.21,59.21,59.09,59.11,67566.0,31.3448,31.3448,31.2813,31.2919,67566.0
2016-01-11 13:50:00,59.12,59.21,59.07,59.21,49101.0,31.2972,31.3448,31.2707,31.3448,49101.0
2016-01-11 13:55:00,59.21,59.28,59.19,59.2,49433.0,31.3448,31.3819,31.3342,31.3395,49433.0
2016-01-11 14:00:00,59.21,59.29,59.13,59.27,63664.0,31.3448,31.3872,31.3025,31.3766,63664.0
2016-01-11 14:05:00,59.27,59.39,59.26,59.36,44909.0,31.3766,31.4401,31.3713,31.4242,44909.0
2016-01-11 14:10:00,59.35,59.47,59.31,59.31,60759.0,31.4189,31.4824,31.3977,31.3977,60759.0
2016-01-11 14:15:00,59.31,59.47,59.27,59.43,71028.0,31.3977,31.4824,31.3766,31.4613,71028.0
2016-01-11 14:20:00,59.43,59.49,59.32,59.47,85715.0,31.4613,31.493,31.403,31.4824,85715.0
2016-01-11 14:25:00,59.47,59.59,59.45,59.5,91220.0,31.4824,31.546,31.4719,31.4983,91220.0
2016-01-11 14:30:00,59.51,59.55,59.39,59.41,58591.0,31.5036,31.5248,31.4401,31.4507,58591.0
2016-01-11 14:35:00,59.42,59.45,59.35,59.44,66300.0,31.456,31.4719,31.4189,31.4666,66300.0
2016-01-11 14:40:00,59.43,59.52,59.4,59.47,48400.0,31.4613,31.5089,31.4454,31.4824,48400.0
2016-01-11 14:45:00,59.47,59.49,59.41,59.47,31476.0,31.4824,31.493,31.4507,31.4824,31476.0
2016-01-11 14:50:00,59.46,59.47,59.4,59.4,40214.0,31.4772,31.4824,31.4454,31.4454,40214.0
2016-01-11 14:55:00,59.4,59.41,59.32,59.4,43036.0,31.4454,31.4507,31.403,31.4454,43036.0
2016-01-11 15:00:00,59.38,59.44,59.38,59.4,47209.0,31.4348,31.4666,31.4348,31.4454,47209.0
2016-01-11 15:05:00,59.39,59.4,59.25,59.28,63151.0,31.4401,31.4454,31.366,31.3819,63151.0
2016-01-11 15:10:00,59.27,59.32,59.24,59.27,51509.0,31.3766,31.403,31.3607,31.3766,51509.0
2016-01-11 15:15:00,59.26,59.28,59.17,59.22,108764.0,31.3713,31.3819,31.3236,31.3501,108764.0
2016-01-11 15:20:00,59.22,59.42,59.2,59.41,146091.0,31.3501,31.456,31.3395,31.4507,146091.0
2016-01-11 15:25:00,59.4,59.59,59.38,59.57,81851.0,31.4454,31.546,31.4348,31.5354,81851.0
2016-01-11 15:30:00,59.57,59.64,59.52,59.58,128868.0,31.5354,31.5724,31.5089,31.5407,128868.0
2016-01-11 15:35:00,59.58,59.7,59.45,59.59,135039.0,31.5407,31.6042,31.4719,31.546,135039.0
2016-01-11 15:40:00,59.58,59.74,59.57,59.7,214327.0,31.5407,31.6254,31.5354,31.6042,214327.0
2016-01-11 15:45:00,59.71,59.74,59.53,59.56,233343.0,31.6095,31.6254,31.5142,31.5301,233343.0
2016-01-11 15:50:00,59.55,59.66,59.55,59.63,174300.0,31.5248,31.583,31.5248,31.5672,174300.0
2016-01-11 15:55:00,59.63,59.64,59.43,59.46,328944.0,31.5672,31.5724,31.4613,31.4772,328944.0
2016-01-12 09:30:00,59.96,60.0,59.63,59.94,205498.0,31.7418,31.763,31.5672,31.7313,205498.0
2016-01-12 09:35:00,59.95,60.08,59.83,59.87,195008.0,31.7366,31.8054,31.673,31.6942,195008.0
2016-01-12 09:40:00,59.85,59.9,59.66,59.68,94063.0,31.6836,31.7101,31.583,31.5936,94063.0
2016-01-12 09:45:00,59.68,59.71,59.48,59.48,65589.0,31.5936,31.6095,31.4877,31.4877,65589.0
2016-01-12 09:50:00,59.48,59.58,59.32,59.32,71741.0,31.4877,31.5407,31.403,31.403,71741.0
2016-01-12 09:55:00,59.31,59.5,59.3,59.44,97119.0,31.3977,31.4983,31.3925,31.4666,97119.0
2016-01-12 10:00:00,59.44,59.44,59.28,59.33,87367.0,31.4666,31.4666,31.3819,31.4083,87367.0
2016-01-12 10:05:00,59.33,59.44,59.29,59.42,125038.0,31.4083,31.4666,31.3872,31.456,125038.0
2016-01-12 10:10:00,59.42,59.65,59.41,59.47,102984.0,31.456,31.5777,31.4507,31.4824,102984.0
2016-01-12 10:15:00,59.45,59.56,59.4,59.55,67627.0,31.4719,31.5301,31.4454,31.5248,67627.0
2016-01-12 10:20:00,59.55,59.68,59.51,59.52,41536.0,31.5248,31.5936,31.5036,31.5089,41536.0
2016-01-12 10:25:00,59.52,59.55,59.47,59.55,36897.0,31.5089,31.5248,31.4824,31.5248,36897.0
2016-01-12 10:30:00,59.54,59.8,59.54,59.73,79151.0,31.5195,31.6571,31.5195,31.6201,79151.0
2016-01-12 10:35:00,59.73,59.79,59.66,59.68,81745.0,31.6201,31.6519,31.583,31.5936,81745.0
2016-01-12 10:40:00,59.69,59.72,59.57,59.65,80996.0,31.5989,31.6148,31.5354,31.5777,80996.0
2016-01-12 10:45:00,59.64,59.64,59.21,59.23,59179.0,31.5724,31.5724,31.3448,31.3554,59179.0
2016-01-12 10:50:00,59.24,59.32,59.21,59.27,46020.0,31.3607,31.403,31.3448,31.3766,46020.0
2016-01-12 10:55:00,59.27,59.31,59.25,59.27,41775.0,31.3766,31.3977,31.366,31.3766,41775.0
2016-01-12 11:00:00,59.27,59.27,59.12,59.18,87569.0,31.3766,31.3766,31.2972,31.3289,87569.0
2016-01-12 11:05:00,59.17,59.21,59.11,59.13,51922.0,31.3236,31.3448,31.2919,31.3025,51922.0
2016-01-12 11:10:00,59.13,59.14,59.06,59.08,57040.0,31.3025,31.3078,31.2654,31.276,57040.0
2016-01-12 11:15:00,59.07,59.19,59.05,59.11,54794.0,31.2707,31.3342,31.2601,31.2919,54794.0
2016-01-12 11:20:00,59.11,59.13,59.05,59.05,51983.0,31.2919,31.3025,31.2601,31.2601,51983.0
2016-01-12 11:25:00,59.05,59.07,58.98,59.02,93321.0,31.2601,31.2707,31.2231,31.2442,93321.0
2016-01-12 11:30:00,59.02,59.11,58.97,59.11,70347.0,31.2442,31.2919,31.2178,31.2919,70347.0
2016-01-12 11:35:00,59.1,59.14,59.05,59.13,41773.0,31.2866,31.3078,31.2601,31.3025,41773.0
2016-01-12 11:40:00,59.14,59.27,59.11,59.22,38343.0,31.3078,31.3766,31.2919,31.3501,38343.0
2016-01-12 11:45:00,59.21,59.29,59.15,59.28,31973.0,31.3448,31.3872,31.313,31.3819,31973.0
2016-01-12 11:50:00,59.28,59.36,59.27,59.29,35142.0,31.3819,31.4242,31.3766,31.3872,35142.0
2016-01-12 11:55:00,59.3,59.38,59.26,59.3,40907.0,31.3925,31.4348,31.3713,31.3925,40907.0
2016-01-12 12:00:00,59.3,59.3,59.23,59.29,52273.0,31.3925,31.3925,31.3554,31.3872,52273.0
2016-01-12 12:05:00,59.28,59.28,59.19,59.19,38798.0,31.3819,31.3819,31.3342,31.3342,38798.0
2016-01-12 12:10:00,59.18,59.23,59.16,59.2,28249.0,31.3289,31.3554,31.3183,31.3395,28249.0
2016-01-12 12:15:00,59.2,59.24,59.15,59.17,27811.0,31.3395,31.3607,31.313,31.3236,27811.0
2016-01-12 12:20:00,59.18,59.2,59.14,59.16,36068.0,31.3289,31.3395,31.3078,31.3183,36068.0
2016-01-12 12:25:00,59.16,59.26,59.16,59.21,29159.0,31.3183,31.3713,31.3183,31.3448,29159.0
2016-01-12 12:30:00,59.2,59.22,59.11,59.12,27305.0,31.3395,31.3501,31.2919,31.2972,27305.0
2016-01-12 12:35:00,59.11,59.12,59.01,59.09,28020.0,31.2919,31.2972,31.2389,31.2813,28020.0
2016-01-12 12:40:00,59.08,59.08,58.95,58.96,30884.0,31.276,31.276,31.2072,31.2125,30884.0
2016-01-12 12:45:00,58.97,59.08,58.92,59.02,33496.0,31.2178,31.276,31.1913,31.2442,33496.0
2016-01-12 12:50:00,59.02,59.12,59.02,59.12,50754.0,31.2442,31.2972,31.2442,31.2972,50754.0
2016-01-12 12:55:00,59.11,59.12,59.06,59.1,63031.0,31.2919,31.2972,31.2654,31.2866,63031.0
2016-01-12 13:00:00,59.1,59.28,59.1,59.2,27504.0,31.2866,31.3819,31.2866,31.3395,27504.0
2016-01-12 13:05:00,59.19,59.27,59.17,59.23,17015.0,31.3342,31.3766,31.3236,31.3554,17015.0
2016-01-12 13:10:00,59.24,59.34,59.23,59.32,44200.0,31.3607,31.4136,31.3554,31.403,44200.0
2016-01-12 13:15:00,59.31,59.33,59.23,59.26,28292.0,31.3977,31.4083,31.3554,31.3713,28292.0
2016-01-12 13:20:00,59.26,59.26,59.11,59.11,63603.0,31.3713,31.3713,31.2919,31.2919,63603.0
2016-01-12 13:25:00,59.12,59.15,59.09,59.11,24349.0,31.2972,31.313,31.2813,31.2919,24349.0
2016-01-12 13:30:00,59.11,59.16,59.04,59.09,56199.0,31.2919,31.3183,31.2548,31.2813,56199.0
2016-01-12 13:35:00,59.11,59.2,59.1,59.15,40494.0,31.2919,31.3395,31.2866,31.313,40494.0
2016-01-12 13:40:00,59.16,59.2,59.12,59.18,35270.0,31.3183,31.3395,31.2972,31.3289,35270.0
2016-01-12 13:45:00,59.19,59.2,59.13,59.2,28683.0,31.3342,31.3395,31.3025,31.3395,28683.0
2016-01-12 13:50:00,59.22,59.3,59.16,59.19,58022.0,31.3501,31.3925,31.3183,31.3342,58022.0
2016-01-12 13:55:00,59.19,59.2,59.1,59.1,28306.0,31.3342,31.3395,31.2866,31.2866,28306.0
2016-01-12 14:00:00,59.1,59.14,59.02,59.02,38537.0,31.2866,31.3078,31.2442,31.2442,38537.0
2016-01-12 14:05:00,59.03,59.09,59.0,59.09,35055.0,31.2495,31.2813,31.2336,31.2813,35055.0
2016-01-12 14:10:00,59.11,59.15,59.06,59.1,36306.0,31.2919,31.313,31.2654,31.2866,36306.0
2016-01-12 14:15:00,59.09,59.09,58.99,59.06,49883.0,31.2813,31.2813,31.2283,31.2654,49883.0
2016-01-12 14:20:00,59.05,59.13,59.02,59.1,48031.0,31.2601,31.3025,31.2442,31.2866,48031.0
2016-01-12 14:25:00,59.11,59.19,59.11,59.13,34311.0,31.2919,31.3342,31.2919,31.3025,34311.0
2016-01-12 14:30:00,59.13,59.26,59.11,59.25,39789.0,31.3025,31.3713,31.2919,31.366,39789.0
2016-01-12 14:35:00,59.25,59.32,59.2,59.29,58307.0,31.366,31.403,31.3395,31.3872,58307.0
2016-01-12 14:40:00,59.29,59.29,59.12,59.15,39808.0,31.3872,31.3872,31.2972,31.313,39808.0
2016-01-12 14:45:00,59.16,59.2,59.11,59.14,34636.0,31.3183,31.3395,31.2919,31.3078,34636.0
2016-01-12 14:50:00,59.14,59.24,59.13,59.21,53573.0,31.3078,31.3607,31.3025,31.3448,53573.0
2016-01-12 14:55:00,59.23,59.27,59.16,59.17,29031.0,31.3554,31.3766,31.3183,31.3236,29031.0
2016-01-12 15:00:00,59.17,59.21,59.08,59.14,50655.0,31.3236,31.3448,31.276,31.3078,50655.0
2016-01-12 15:05:00,59.15,59.17,59.09,59.11,86064.0,31.313,31.3236,31.2813,31.2919,86064.0
2016-01-12 15:10:00,59.11,59.19,59.11,59.15,47613.0,31.2919,31.3342,31.2919,31.313,47613.0
2016-01-12 15:15:00,59.16,59.32,59.16,59.3,76697.0,31.3183,31.403,31.3183,31.3925,76697.0
2016-01-12 15:20:00,59.31,59.34,59.25,59.34,71110.0,31.3977,31.4136,31.366,31.4136,71110.0
2016-01-12 15:25:00,59.33,59.4,59.3,59.32,79113.0,31.4083,31.4454,31.3925,31.403,79113.0
2016-01-12 15:30:00,59.31,59.39,59.26,59.33,56085.0,31.3977,31.4401,31.3713,31.4083,56085.0
2016-01-12 15:35:00,59.34,59.49,59.32,59.35,82760.0,31.4136,31.493,31.403,31.4189,82760.0
2016-01-12 15:40:00,59.36,59.55,59.33,59.54,82114.0,31.4242,31.5248,31.4083,31.5195,82114.0
2016-01-12 15:45:00,59.53,59.58,59.42,59.47,102936.0,31.5142,31.5407,31.456,31.4824,102936.0
2016-01-12 15:50:00,59.46,59.49,59.4,59.43,119741.0,31.4772,31.493,31.4454,31.4613,119741.0
2016-01-12 15:55:00,59.42,59.47,59.39,59.39,168031.0,31.456,31.4824,31.4401,31.4401,168031.0
2016-01-13 09:30:00,59.35,59.35,59.08,59.2,155666.0,31.4189,31.4189,31.276,31.3395,155666.0
2016-01-13 09:35:00,59.23,59.33,59.09,59.1,42426.0,31.3554,31.4083,31.2813,31.2866,42426.0
2016-01-13 09:40:00,59.11,59.23,59.04,59.04,83480.0,31.2919,31.3554,31.2548,31.2548,83480.0
2016-01-13 09:45:00,59.03,59.11,59.0,59.05,68925.0,31.2495,31.2919,31.2336,31.2601,68925.0
2016-01-13 09:50:00,59.03,59.05,58.98,58.99,77192.0,31.2495,31.2601,31.2231,31.2283,77192.0
2016-01-13 09:55:00,58.99,59.02,58.93,59.01,85854.0,31.2283,31.2442,31.1966,31.2389,85854.0
2016-01-13 10:00:00,59.0,59.01,58.92,58.99,80592.0,31.2336,31.2389,31.1913,31.2283,80592.0
2016-01-13 10:05:00,59.0,59.03,58.95,59.0,75532.0,31.2336,31.2495,31.2072,31.2336,75532.0
2016-01-13 10:10:00,59.0,59.07,58.97,59.01,50769.0,31.2336,31.2707,31.2178,31.2389,50769.0
2016-01-13 10:15:00,59.01,59.07,59.0,59.03,58420.0,31.2389,31.2707,31.2336,31.2495,58420.0
2016-01-13 10:20:00,59.03,59.06,58.98,59.0,68322.0,31.2495,31.2654,31.2231,31.2336,68322.0
2016-01-13 10:25:00,59.0,59.02,58.93,58.95,80484.0,31.2336,31.2442,31.1966,31.2072,80484.0
2016-01-13 10:30:00,58.94,58.94,58.8,58.84,93775.0,31.2019,31.2019,31.1278,31.1489,93775.0
2016-01-13 10:35:00,58.84,58.86,58.71,58.73,77971.0,31.1489,31.1595,31.0801,31.0907,77971.0
2016-01-13 10:40:00,58.73,58.81,58.7,58.77,59801.0,31.0907,31.1331,31.0748,31.1119,59801.0
2016-01-13 10:45:00,58.77,58.79,58.66,58.66,75803.0,31.1119,31.1225,31.0536,31.0536,75803.0
2016-01-13 10:50:00,58.66,58.68,58.57,58.61,108856.0,31.0536,31.0642,31.006,31.0272,108856.0
2016-01-13 10:55:00,58.6,58.73,58.56,58.73,79078.0,31.0219,31.0907,31.0007,31.0907,79078.0
2016-01-13 11:00:00,58.73,58.8,58.66,58.79,37135.0,31.0907,31.1278,31.0536,31.1225,37135.0
2016-01-13 11:05:00,58.78,58.81,58.72,58.79,98508.0,31.1172,31.1331,31.0854,31.1225,98508.0
2016-01-13 11:10:00,58.78,58.84,58.74,58.8,91616.0,31.1172,31.1489,31.096,31.1278,91616.0
2016-01-13 11:15:00,58.8,58.85,58.75,58.8,97270.0,31.1278,31.1542,31.1013,31.1278,97270.0
2016-01-13 11:20:00,58.8,58.86,58.77,58.8,76502.0,31.1278,31.1595,31.1119,31.1278,76502.0
2016-01-13 11:25:00,58.8,58.83,58.76,58.82,72871.0,31.1278,31.1436,31.1066,31.1384,72871.0
2016-01-13 11:30:00,58.81,58.86,58.72,58.77,85803.0,31.1331,31.1595,31.0854,31.1119,85803.0
2016-01-13 11:35:00,58.77,58.8,58.72,58.72,71930.0,31.1119,31.1278,31.0854,31.0854,71930.0
2016-01-13 11:40:00,58.73,58.75,58.67,58.75,65601.0,31.0907,31.1013,31.0589,31.1013,65601.0
2016-01-13 11:45:00,58.75,58.76,58.68,58.72,39938.0,31.1013,31.1066,31.0642,31.0854,39938.0
2016-01-13 11:50:00,58.72,58.77,58.68,58.7,49177.0,31.0854,31.1119,31.0642,31.0748,49177.0
2016-01-13 11:55:00,58.7,58.72,58.63,58.71,53685.0,31.0748,31.0854,31.0378,31.0801,53685.0
2016-01-13 12:00:00,58.71,58.78,58.7,58.71,66449.0,31.0801,31.1172,31.0748,31.0801,66449.0
2016-01-13 12:05:00,58.72,58.75,58.67,58.71,47790.0,31.0854,31.1013,31.0589,31.0801,47790.0
2016-01-13 12:10:00,58.72,58.75,58.69,58.73,58075.0,31.0854,31.1013,31.0695,31.0907,58075.0
2016-01-13 12:15:00,58.74,58.75,58.71,58.75,26294.0,31.096,31.1013,31.0801,31.1013,26294.0
2016-01-13 12:20:00,58.74,58.79,58.72,58.77,25909.0,31.096,31.1225,31.0854,31.1119,25909.0
2016-01-13 12:25:00,58.77,58.79,58.61,58.71,104481.0,31.1119,31.1225,31.0272,31.0801,104481.0
2016-01-13 12:30:00,58.72,58.72,58.59,58.6,32048.0,31.0854,31.0854,31.0166,31.0219,32048.0
2016-01-13 12:35:00,58.61,58.68,58.59,58.62,23317.0,31.0272,31.0642,31.0166,31.0325,23317.0
2016-01-13 12:40:00,58.61,58.62,58.51,58.55,60904.0,31.0272,31.0325,30.9742,30.9954,60904.0
2016-01-13 12:45:00,58.55,58.59,58.52,58.53,34615.0,30.9954,31.0166,30.9795,30.9848,34615.0
2016-01-13 12:50:00,58.53,58.53,58.45,58.48,27328.0,30.9848,30.9848,30.9425,30.9584,27328.0
2016-01-13 12:55:00,58.48,58.49,58.39,58.42,43118.0,30.9584,30.9637,30.9107,30.9266,43118.0
2016-01-13 13:00:00,58.42,58.45,58.38,58.41,32645.0,30.9266,30.9425,30.9054,30.9213,32645.0
2016-01-13 13:05:00,58.41,58.45,58.39,58.43,71320.0,30.9213,30.9425,30.9107,30.9319,71320.0
2016-01-13 13:10:00,58.43,58.45,58.39,58.41,49007.0,30.9319,30.9425,30.9107,30.9213,49007.0
2016-01-13 13:15:00,58.43,58.43,58.39,58.42,29106.0,30.9319,30.9319,30.9107,30.9266,29106.0
2016-01-13 13:20:00,58.42,58.43,58.34,58.39,30410.0,30.9266,30.9319,30.8842,30.9107,30410.0
2016-01-13 13:25:00,58.39,58.42,58.35,58.36,49154.0,30.9107,30.9266,30.8895,30.8948,49154.0
2016-01-13 13:30:00,58.36,58.47,58.35,58.46,38809.0,30.8948,30.9531,30.8895,30.9478,38809.0
2016-01-13 13:35:00,58.46,58.5,58.43,58.46,28618.0,30.9478,30.9689,30.9319,30.9478,28618.0
2016-01-13 13:40:00,58.45,58.5,58.4,58.41,51178.0,30.9425,30.9689,30.916,30.9213,51178.0
2016-01-13 13:45:00,58.4,58.43,58.3,58.31,45799.0,30.916,30.9319,30.8631,30.8684,45799.0
2016-01-13 13:50:00,58.32,58.43,58.29,58.39,38267.0,30.8737,30.9319,30.8578,30.9107,38267.0
2016-01-13 13:55:00,58.4,58.43,58.31,58.32,57787.0,30.916,30.9319,30.8684,30.8737,57787.0
2016-01-13 14:00:00,58.32,58.43,58.28,58.33,66788.0,30.8737,30.9319,30.8525,30.879,66788.0
2016-01-13 14:05:00,58.32,58.39,58.26,58.35,51731.0,30.8737,30.9107,30.8419,30.8895,51731.0
2016-01-13 14:10:00,58.34,58.4,58.32,58.36,69893.0,30.8842,30.916,30.8737,30.8948,69893.0
2016-01-13 14:15:00,58.36,58.38,58.29,58.35,78584.0,30.8948,30.9054,30.8578,30.8895,78584.0
2016-01-13 14:20:00,58.35,58.38,58.28,58.3,90252.0,30.8895,30.9054,30.8525,30.8631,90252.0
2016-01-13 14:25:00,58.3,58.35,58.23,58.3,93387.0,30.8631,30.8895,30.826,30.8631,93387.0
2016-01-13 14:30:00,58.3,58.33,58.06,58.07,105861.0,30.8631,30.879,30.736,30.7413,105861.0
2016-01-13 14:35:00,58.07,58.31,57.99,58.24,135687.0,30.7413,30.8684,30.699,30.8313,135687.0
2016-01-13 14:40:00,58.24,58.24,57.93,57.99,56163.0,30.8313,30.8313,30.6672,30.699,56163.0
2016-01-13 14:45:00,58.0,58.04,57.95,58.01,78609.0,30.7043,30.7254,30.6778,30.7095,78609.0
2016-01-13 14:50:00,58.01,58.13,58.01,58.02,67699.0,30.7095,30.7731,30.7095,30.7148,67699.0
2016-01-13 14:55:00,58.02,58.07,57.96,58.0,61517.0,30.7148,30.7413,30.6831,30.7043,61517.0
2016-01-13 15:00:00,58.01,58.07,57.96,58.01,84409.0,30.7095,30.7413,30.6831,30.7095,84409.0
2016-01-13 15:05:00,58.01,58.09,57.97,57.98,78911.0,30.7095,30.7519,30.6884,30.6937,78911.0
2016-01-13 15:10:00,57.97,58.02,57.92,57.92,122647.0,30.6884,30.7148,30.6619,30.6619,122647.0
2016-01-13 15:15:00,57.91,58.13,57.9,58.02,86251.0,30.6566,30.7731,30.6513,30.7148,86251.0
2016-01-13 15:20:00,58.02,58.05,57.94,58.04,93818.0,30.7148,30.7307,30.6725,30.7254,93818.0
2016-01-13 15:25:00,58.03,58.17,57.95,57.99,130289.0,30.7201,30.7943,30.6778,30.699,130289.0
2016-01-13 15:30:00,57.98,58.04,57.91,57.96,129076.0,30.6937,30.7254,30.6566,30.6831,129076.0
2016-01-13 15:35:00,57.95,57.96,57.82,57.93,184412.0,30.6778,30.6831,30.609,30.6672,184412.0
2016-01-13 15:40:00,57.92,58.03,57.85,57.86,162123.0,30.6619,30.7201,30.6248,30.6301,162123.0
2016-01-13 15:45:00,57.85,57.89,57.71,57.74,203493.0,30.6248,30.646,30.5507,30.5666,203493.0
2016-01-13 15:50:00,57.74,57.84,57.7,57.83,201155.0,30.5666,30.6196,30.5454,30.6143,201155.0
2016-01-13 15:55:00,57.84,57.9,57.74,57.77,397018.0,30.6196,30.6513,30.5666,30.5825,397018.0
2016-01-14 09:30:00,57.7,58.03,57.66,58.01,239024.0,30.5454,30.7201,30.5243,30.7095,239024.0
2016-01-14 09:35:00,58.04,58.42,57.98,58.23,118363.0,30.7254,30.9266,30.6937,30.826,118363.0
2016-01-14 09:40:00,58.23,58.37,58.13,58.17,63528.0,30.826,30.9001,30.7731,30.7943,63528.0
2016-01-14 09:45:00,58.19,58.2,57.99,58.07,65711.0,30.8048,30.8101,30.699,30.7413,65711.0
2016-01-14 09:50:00,58.08,58.09,57.94,58.08,85776.0,30.7466,30.7519,30.6725,30.7466,85776.0
2016-01-14 09:55:00,58.06,58.13,57.95,58.11,146550.0,30.736,30.7731,30.6778,30.7625,146550.0
2016-01-14 10:00:00,58.1,58.21,58.03,58.18,123856.0,30.7572,30.8154,30.7201,30.7995,123856.0
2016-01-14 10:05:00,58.19,58.33,58.1,58.13,91448.0,30.8048,30.879,30.7572,30.7731,91448.0
2016-01-14 10:10:00,58.13,58.13,57.86,57.87,95286.0,30.7731,30.7731,30.6301,30.6354,95286.0
2016-01-14 10:15:00,57.86,57.94,57.63,57.66,96285.0,30.6301,30.6725,30.5084,30.5243,96285.0
2016-01-14 10:20:00,57.66,57.76,57.52,57.73,79744.0,30.5243,30.5772,30.4502,30.5613,79744.0
2016-01-14 10:25:00,57.74,57.74,57.51,57.57,80556.0,30.5666,30.5666,30.4449,30.4766,80556.0
2016-01-14 10:30:00,57.59,58.0,57.58,57.99,112353.0,30.4872,30.7043,30.4819,30.699,112353.0
2016-01-14 10:35:00,57.99,58.13,57.98,58.02,61997.0,30.699,30.7731,30.6937,30.7148,61997.0
2016-01-14 10:40:00,58.02,58.12,57.96,58.09,89607.0,30.7148,30.7678,30.6831,30.7519,89607.0
2016-01-14 10:45:00,58.09,58.12,57.92,57.95,55436.0,30.7519,30.7678,30.6619,30.6778,55436.0
2016-01-14 10:50:00,57.94,57.99,57.89,57.92,59438.0,30.6725,30.699,30.646,30.6619,59438.0
2016-01-14 10:55:00,57.91,58.0,57.85,58.0,45131.0,30.6566,30.7043,30.6248,30.7043,45131.0
2016-01-14 11:00:00,58.01,58.17,58.0,58.16,45701.0,30.7095,30.7943,30.7043,30.789,45701.0
2016-01-14 11:05:00,58.16,58.37,58.12,58.37,49804.0,30.789,30.9001,30.7678,30.9001,49804.0
2016-01-14 11:10:00,58.36,58.41,58.32,58.4,61021.0,30.8948,30.9213,30.8737,30.916,61021.0
2016-01-14 11:15:00,58.38,58.42,58.33,58.34,50707.0,30.9054,30.9266,30.879,30.8842,50707.0
2016-01-14 11:20:00,58.35,58.35,58.26,58.28,48450.0,30.8895,30.8895,30.8419,30.8525,48450.0
2016-01-14 11:25:00,58.3,58.34,58.25,58.33,55117.0,30.8631,30.8842,30.8366,30.879,55117.0
2016-01-14 11:30:00,58.33,58.37,58.19,58.21,57915.0,30.879,30.9001,30.8048,30.8154,57915.0
2016-01-14 11:35:00,58.22,58.26,58.17,58.23,40058.0,30.8207,30.8419,30.7943,30.826,40058.0
2016-01-14 11:40:00,58.24,58.34,58.22,58.33,60531.0,30.8313,30.8842,30.8207,30.879,60531.0
2016-01-14 11:45:00,58.34,58.4,58.34,58.34,40582.0,30.8842,30.916,30.8842,30.8842,40582.0
2016-01-14 11:50:00,58.35,58.38,58.21,58.3,33351.0,30.8895,30.9054,30.8154,30.8631,33351.0
2016-01-14 11:55:00,58.31,58.42,58.3,58.41,29893.0,30.8684,30.9266,30.8631,30.9213,29893.0
2016-01-14 12:00:00,58.42,58.5,58.41,58.42,42981.0,30.9266,30.9689,30.9213,30.9266,42981.0
2016-01-14 12:05:00,58.41,58.47,58.34,58.35,31938.0,30.9213,30.9531,30.8842,30.8895,31938.0
2016-01-14 12:10:00,58.35,58.36,58.29,58.33,25166.0,30.8895,30.8948,30.8578,30.879,25166.0
2016-01-14 12:15:00,58.34,58.43,58.31,58.43,44166.0,30.8842,30.9319,30.8684,30.9319,44166.0
2016-01-14 12:20:00,58.44,58.51,58.38,58.5,65067.0,30.9372,30.9742,30.9054,30.9689,65067.0
2016-01-14 12:25:00,58.5,58.55,58.47,58.54,73996.0,30.9689,30.9954,30.9531,30.9901,73996.0
2016-01-14 12:30:00,58.55,58.58,58.49,58.56,37571.0,30.9954,31.0113,30.9637,31.0007,37571.0
2016-01-14 12:35:00,58.57,58.58,58.49,58.55,50785.0,31.006,31.0113,30.9637,30.9954,50785.0
2016-01-14 12:40:00,58.54,58.61,58.51,58.55,46943.0,30.9901,31.0272,30.9742,30.9954,46943.0
2016-01-14 12:45:00,58.55,58.66,58.5,58.54,57739.0,30.9954,31.0536,30.9689,30.9901,57739.0
2016-01-14 12:50:00,58.54,58.54,58.41,58.47,33839.0,30.9901,30.9901,30.9213,30.9531,33839.0
2016-01-14 12:55:00,58.48,58.52,58.37,58.37,38085.0,30.9584,30.9795,30.9001,30.9001,38085.0
2016-01-14 13:00:00,58.38,58.4,58.33,58.39,36507.0,30.9054,30.916,30.879,30.9107,36507.0
2016-01-14 13:05:00,58.39,58.52,58.39,58.5,33108.0,30.9107,30.9795,30.9107,30.9689,33108.0
2016-01-14 13:10:00,58.51,58.53,58.41,58.46,24931.0,30.9742,30.9848,30.9213,30.9478,24931.0
2016-01-14 13:15:00,58.47,58.52,58.44,58.5,32967.0,30.9531,30.9795,30.9372,30.9689,32967.0
2016-01-14 13:20:00,58.5,58.56,58.49,58.56,34507.0,30.9689,31.0007,30.9637,31.0007,34507.0
2016-01-14 13:25:00,58.55,58.59,58.45,58.54,39965.0,30.9954,31.0166,30.9425,30.9901,39965.0
2016-01-14 13:30:00,58.54,58.56,58.49,58.5,40006.0,30.9901,31.0007,30.9637,30.9689,40006.0
2016-01-14 13:35:00,58.5,58.54,58.48,58.48,37482.0,30.9689,30.9901,30.9584,30.9584,37482.0
2016-01-14 13:40:00,58.48,58.54,58.47,58.5,54021.0,30.9584,30.9901,30.9531,30.9689,54021.0
2016-01-14 13:45:00,58.5,58.53,58.45,58.52,46615.0,30.9689,30.9848,30.9425,30.9795,46615.0
2016-01-14 13:50:00,58.53,58.61,58.47,58.61,47051.0,30.9848,31.0272,30.9531,31.0272,47051.0
2016-01-14 13:55:00,58.6,58.63,58.59,58.6,36082.0,31.0219,31.0378,31.0166,31.0219,36082.0
2016-01-14 14:00:00,58.6,58.62,58.52,58.55,63251.0,31.0219,31.0325,30.9795,30.9954,63251.0
2016-01-14 14:05:00,58.54,58.59,58.49,58.52,60504.0,30.9901,31.0166,30.9637,30.9795,60504.0
2016-01-14 14:10:00,58.52,58.57,58.46,58.55,62189.0,30.9795,31.006,30.9478,30.9954,62189.0
2016-01-14 14:15:00,58.55,58.64,58.49,58.49,61325.0,30.9954,31.0431,30.9637,30.9637,61325.0
2016-01-14 14:20:00,58.49,58.53,58.47,58.52,41580.0,30.9637,30.9848,30.9531,30.9795,41580.0
2016-01-14 14:25:00,58.51,58.56,58.49,58.54,28573.0,30.9742,31.0007,30.9637,30.9901,28573.0
2016-01-14 14:30:00,58.54,58.59,58.53,58.58,36148.0,30.9901,31.0166,30.9848,31.0113,36148.0
2016-01-14 14:35:00,58.58,58.58,58.48,58.5,27624.0,31.0113,31.0113,30.9584,30.9689,27624.0
2016-01-14 14:40:00,58.5,58.6,58.5,58.52,29434.0,30.9689,31.0219,30.9689,30.9795,29434.0
2016-01-14 14:45:00,58.52,58.6,58.52,58.54,36123.0,30.9795,31.0219,30.9795,30.9901,36123.0
2016-01-14 14:50:00,58.54,58.62,58.54,58.62,36160.0,30.9901,31.0325,30.9901,31.0325,36160.0
2016-01-14 14:55:00,58.62,58.65,58.59,58.62,62652.0,31.0325,31.0484,31.0166,31.0325,62652.0
2016-01-14 15:00:00,58.62,58.62,58.58,58.6,51138.0,31.0325,31.0325,31.0113,31.0219,51138.0
2016-01-14 15:05:00,58.6,58.65,58.59,58.62,93657.0,31.0219,31.0484,31.0166,31.0325,93657.0
2016-01-14 15:10:00,58.62,58.66,58.58,58.62,61454.0,31.0325,31.0536,31.0113,31.0325,61454.0
2016-01-14 15:15:00,58.63,58.7,58.6,58.61,81313.0,31.0378,31.0748,31.0219,31.0272,81313.0
2016-01-14 15:20:00,58.61,58.66,58.56,58.62,83779.0,31.0272,31.0536,31.0007,31.0325,83779.0
2016-01-14 15:25:00,58.63,58.67,58.59,58.59,66137.0,31.0378,31.0589,31.0166,31.0166,66137.0
2016-01-14 15:30:00,58.59,58.6,58.41,58.43,101880.0,31.0166,31.0219,30.9213,30.9319,101880.0
2016-01-14 15:35:00,58.43,58.5,58.32,58.4,128464.0,30.9319,30.9689,30.8737,30.916,128464.0
2016-01-14 15:40:00,58.39,58.43,58.3,58.4,132566.0,30.9107,30.9319,30.8631,30.916,132566.0
2016-01-14 15:45:00,58.4,58.4,58.27,58.28,147818.0,30.916,30.916,30.8472,30.8525,147818.0
2016-01-14 15:50:00,58.28,58.37,58.12,58.18,207944.0,30.8525,30.9001,30.7678,30.7995,207944.0
2016-01-14 15:55:00,58.19,58.24,58.14,58.18,325716.0,30.8048,30.8313,30.7784,30.7995,325716.0
2016-01-15 09:30:00,57.05,57.84,56.83,57.58,842502.0,30.2013,30.6196,30.0849,30.4819,842502.0
2016-01-15 09:35:00,57.6,57.7,57.41,57.58,76752.0,30.4925,30.5454,30.3919,30.4819,76752.0
2016-01-15 09:40:00,57.64,57.75,57.58,57.66,58029.0,30.5137,30.5719,30.4819,30.5243,58029.0
2016-01-15 09:45:00,57.66,57.66,57.42,57.47,70810.0,30.5243,30.5243,30.3972,30.4237,70810.0
2016-01-15 09:50:00,57.46,57.53,57.39,57.46,90434.0,30.4184,30.4554,30.3813,30.4184,90434.0
2016-01-15 09:55:00,57.43,57.48,57.36,57.43,60866.0,30.4025,30.429,30.3655,30.4025,60866.0
2016-01-15 10:00:00,57.44,57.45,57.2,57.29,86211.0,30.4078,30.4131,30.2807,30.3284,86211.0
2016-01-15 10:05:00,57.3,57.42,57.22,57.34,88263.0,30.3337,30.3972,30.2913,30.3549,88263.0
2016-01-15 10:10:00,57.35,57.44,57.34,57.38,52714.0,30.3602,30.4078,30.3549,30.376,52714.0
2016-01-15 10:15:00,57.37,57.58,57.37,57.54,48832.0,30.3707,30.4819,30.3707,30.4607,48832.0
2016-01-15 10:20:00,57.53,57.66,57.47,57.5,55006.0,30.4554,30.5243,30.4237,30.4396,55006.0
2016-01-15 10:25:00,57.47,57.51,57.43,57.47,76126.0,30.4237,30.4449,30.4025,30.4237,76126.0
2016-01-15 10:30:00,57.48,57.62,57.46,57.52,63090.0,30.429,30.5031,30.4184,30.4502,63090.0
2016-01-15 10:35:00,57.53,57.72,57.5,57.72,39262.0,30.4554,30.556,30.4396,30.556,39262.0
2016-01-15 10:40:00,57.73,57.92,57.73,57.92,89689.0,30.5613,30.6619,30.5613,30.6619,89689.0
2016-01-15 10:45:00,57.91,58.11,57.9,58.03,60972.0,30.6566,30.7625,30.6513,30.7201,60972.0
2016-01-15 10:50:00,58.03,58.09,58.0,58.04,46123.0,30.7201,30.7519,30.7043,30.7254,46123.0
2016-01-15 10:55:00,58.04,58.08,58.01,58.07,62272.0,30.7254,30.7466,30.7095,30.7413,62272.0
2016-01-15 11:00:00,58.06,58.1,57.97,58.06,100411.0,30.736,30.7572,30.6884,30.736,100411.0
2016-01-15 11:05:00,58.07,58.15,58.03,58.13,80246.0,30.7413,30.7837,30.7201,30.7731,80246.0
2016-01-15 11:10:00,58.14,58.15,57.99,58.02,58272.0,30.7784,30.7837,30.699,30.7148,58272.0
2016-01-15 11:15:00,58.01,58.02,57.8,57.83,62799.0,30.7095,30.7148,30.5984,30.6143,62799.0
2016-01-15 11:20:00,57.83,57.92,57.8,57.89,42970.0,30.6143,30.6619,30.5984,30.646,42970.0
2016-01-15 11:25:00,57.89,58.02,57.87,58.01,127632.0,30.646,30.7148,30.6354,30.7095,127632.0
2016-01-15 11:30:00,58.02,58.05,57.93,57.95,89588.0,30.7148,30.7307,30.6672,30.6778,89588.0
2016-01-15 11:35:00,57.94,57.95,57.82,57.84,38523.0,30.6725,30.6778,30.609,30.6196,38523.0
2016-01-15 11:40:00,57.83,57.87,57.74,57.78,33125.0,30.6143,30.6354,30.5666,30.5878,33125.0
2016-01-15 11:45:00,57.78,57.8,57.72,57.77,52927.0,30.5878,30.5984,30.556,30.5825,52927.0
2016-01-15 11:50:00,57.76,57.78,57.7,57.7,42843.0,30.5772,30.5878,30.5454,30.5454,42843.0
2016-01-15 11:55:00,57.7,57.75,57.64,57.7,55235.0,30.5454,30.5719,30.5137,30.5454,55235.0
2016-01-15 12:00:00,57.7,57.72,57.59,57.61,58615.0,30.5454,30.556,30.4872,30.4978,58615.0
2016-01-15 12:05:00,57.61,57.63,57.5,57.59,28282.0,30.4978,30.5084,30.4396,30.4872,28282.0
2016-01-15 12:10:00,57.59,57.61,57.49,57.51,44874.0,30.4872,30.4978,30.4343,30.4449,44874.0
2016-01-15 12:15:00,57.52,57.54,57.37,57.37,50610.0,30.4502,30.4607,30.3707,30.3707,50610.0
2016-01-15 12:20:00,57.37,57.4,57.22,57.23,54993.0,30.3707,30.3866,30.2913,30.2966,54993.0
2016-01-15 12:25:00,57.23,57.26,57.12,57.24,39929.0,30.2966,30.3125,30.2384,30.3019,39929.0
2016-01-15 12:30:00,57.23,57.26,57.09,57.13,79320.0,30.2966,30.3125,30.2225,30.2437,79320.0
2016-01-15 12:35:00,57.14,57.16,56.98,56.98,95732.0,30.249,30.2596,30.1643,30.1643,95732.0
2016-01-15 12:40:00,56.99,57.14,56.98,57.13,68728.0,30.1696,30.249,30.1643,30.2437,68728.0
2016-01-15 12:45:00,57.13,57.29,57.12,57.21,50890.0,30.2437,30.3284,30.2384,30.286,50890.0
2016-01-15 12:50:00,57.21,57.24,57.17,57.22,37769.0,30.286,30.3019,30.2649,30.2913,37769.0
2016-01-15 12:55:00,57.25,57.31,57.23,57.28,35561.0,30.3072,30.339,30.2966,30.3231,35561.0
2016-01-15 13:00:00,57.27,57.38,57.21,57.22,100567.0,30.3178,30.376,30.286,30.2913,100567.0
2016-01-15 13:05:00,57.21,57.25,57.14,57.19,46322.0,30.286,30.3072,30.249,30.2755,46322.0
2016-01-15 13:10:00,57.19,57.21,57.14,57.15,88080.0,30.2755,30.286,30.249,30.2543,88080.0
2016-01-15 13:15:00,57.15,57.21,57.13,57.18,68797.0,30.2543,30.286,30.2437,30.2702,68797.0
2016-01-15 13:20:00,57.19,57.2,57.11,57.12,47019.0,30.2755,30.2807,30.2331,30.2384,47019.0
2016-01-15 13:25:00,57.1,57.12,57.0,57.0,93607.0,30.2278,30.2384,30.1749,30.1749,93607.0
2016-01-15 13:30:00,57.0,57.03,56.92,57.01,99012.0,30.1749,30.1908,30.1325,30.1802,99012.0
2016-01-15 13:35:00,57.01,57.02,56.9,56.93,39762.0,30.1802,30.1855,30.1219,30.1378,39762.0
2016-01-15 13:40:00,56.93,57.07,56.91,57.04,42412.0,30.1378,30.2119,30.1272,30.196,42412.0
2016-01-15 13:45:00,57.03,57.1,57.01,57.03,71760.0,30.1908,30.2278,30.1802,30.1908,71760.0
2016-01-15 13:50:00,57.03,57.1,56.96,57.05,69839.0,30.1908,30.2278,30.1537,30.2013,69839.0
2016-01-15 13:55:00,57.07,57.07,56.98,57.01,106390.0,30.2119,30.2119,30.1643,30.1802,106390.0
2016-01-15 14:00:00,57.01,57.08,57.01,57.03,45970.0,30.1802,30.2172,30.1802,30.1908,45970.0
2016-01-15 14:05:00,57.04,57.08,56.99,57.03,81835.0,30.196,30.2172,30.1696,30.1908,81835.0
2016-01-15 14:10:00,57.03,57.13,57.02,57.12,97222.0,30.1908,30.2437,30.1855,30.2384,97222.0
2016-01-15 14:15:00,57.12,57.27,57.09,57.26,108027.0,30.2384,30.3178,30.2225,30.3125,108027.0
2016-01-15 14:20:00,57.24,57.28,57.16,57.18,86716.0,30.3019,30.3231,30.2596,30.2702,86716.0
2016-01-15 14:25:00,57.19,57.23,57.11,57.14,91918.0,30.2755,30.2966,30.2331,30.249,91918.0
2016-01-15 14:30:00,57.14,57.2,57.09,57.15,91305.0,30.249,30.2807,30.2225,30.2543,91305.0
2016-01-15 14:35:00,57.16,57.27,57.12,57.25,60142.0,30.2596,30.3178,30.2384,30.3072,60142.0
2016-01-15 14:40:00,57.25,57.36,57.25,57.31,58477.0,30.3072,30.3655,30.3072,30.339,58477.0
2016-01-15 14:45:00,57.31,57.4,57.3,57.39,48406.0,30.339,30.3866,30.3337,30.3813,48406.0
2016-01-15 14:50:00,57.39,57.53,57.34,57.48,54489.0,30.3813,30.4554,30.3549,30.429,54489.0
2016-01-15 14:55:00,57.49,57.56,57.45,57.54,70391.0,30.4343,30.4713,30.4131,30.4607,70391.0
2016-01-15 15:00:00,57.54,57.57,57.43,57.55,94379.0,30.4607,30.4766,30.4025,30.466,94379.0
2016-01-15 15:05:00,57.56,57.61,57.4,57.41,387737.0,30.4713,30.4978,30.3866,30.3919,387737.0
2016-01-15 15:10:00,57.41,57.42,57.3,57.37,68701.0,30.3919,30.3972,30.3337,30.3707,68701.0
2016-01-15 15:15:00,57.38,57.41,57.18,57.22,163245.0,30.376,30.3919,30.2702,30.2913,163245.0
2016-01-15 15:20:00,57.22,57.39,57.19,57.39,91814.0,30.2913,30.3813,30.2755,30.3813,91814.0
2016-01-15 15:25:00,57.38,57.41,57.28,57.33,76841.0,30.376,30.3919,30.3231,30.3496,76841.0
2016-01-15 15:30:00,57.32,57.36,57.19,57.35,125107.0,30.3443,30.3655,30.2755,30.3602,125107.0
2016-01-15 15:35:00,57.34,57.43,57.29,57.31,151245.0,30.3549,30.4025,30.3284,30.339,151245.0
2016-01-15 15:40:00,57.31,57.38,57.25,57.38,207088.0,30.339,30.376,30.3072,30.376,207088.0
2016-01-15 15:45:00,57.38,57.46,57.32,57.41,179263.0,30.376,30.4184,30.3443,30.3919,179263.0
2016-01-15 15:50:00,57.41,57.42,57.25,57.35,439521.0,30.3919,30.3972,30.3072,30.3602,439521.0
2016-01-15 15:55:00,57.35,57.41,57.19,57.19,572210.0,30.3602,30.3919,30.2755,30.2755,572210.0
2016-01-19 09:30:00,57.78,58.25,57.71,58.25,328264.0,30.5878,30.8366,30.5507,30.8366,328264.0
2016-01-19 09:35:00,58.24,58.44,58.16,58.27,311115.0,30.8313,30.9372,30.789,30.8472,311115.0
2016-01-19 09:40:00,58.26,58.27,58.07,58.14,256610.0,30.8419,30.8472,30.7413,30.7784,256610.0
2016-01-19 09:45:00,58.14,58.34,58.13,58.24,177897.0,30.7784,30.8842,30.7731,30.8313,177897.0
2016-01-19 09:50:00,58.23,58.35,58.19,58.32,77728.0,30.826,30.8895,30.8048,30.8737,77728.0
2016-01-19 09:55:00,58.3,58.33,58.18,58.23,64121.0,30.8631,30.879,30.7995,30.826,64121.0
2016-01-19 10:00:00,58.21,58.39,58.16,58.22,96398.0,30.8154,30.9107,30.789,30.8207,96398.0
2016-01-19 10:05:00,58.23,58.35,58.18,58.27,80838.0,30.826,30.8895,30.7995,30.8472,80838.0
2016-01-19 10:10:00,58.27,58.3,58.11,58.24,320359.0,30.8472,30.8631,30.7625,30.8313,320359.0
2016-01-19 10:15:00,58.24,58.25,58.15,58.18,94200.0,30.8313,30.8366,30.7837,30.7995,94200.0
2016-01-19 10:20:00,58.18,58.27,58.11,58.15,135966.0,30.7995,30.8472,30.7625,30.7837,135966.0
2016-01-19 10:25:00,58.16,58.27,58.16,58.16,76029.0,30.789,30.8472,30.789,30.789,76029.0
2016-01-19 10:30:00,58.17,58.29,58.11,58.14,132634.0,30.7943,30.8578,30.7625,30.7784,132634.0
2016-01-19 10:35:00,58.14,58.2,58.08,58.08,65456.0,30.7784,30.8101,30.7466,30.7466,65456.0
2016-01-19 10:40:00,58.07,58.26,58.07,58.25,55013.0,30.7413,30.8419,30.7413,30.8366,55013.0
2016-01-19 10:45:00,58.25,58.27,58.17,58.2,54761.0,30.8366,30.8472,30.7943,30.8101,54761.0
2016-01-19 10:50:00,58.21,58.25,58.05,58.05,51574.0,30.8154,30.8366,30.7307,30.7307,51574.0
2016-01-19 10:55:00,58.05,58.16,58.04,58.15,79562.0,30.7307,30.789,30.7254,30.7837,79562.0
2016-01-19 11:00:00,58.15,58.23,58.12,58.2,63937.0,30.7837,30.826,30.7678,30.8101,63937.0
2016-01-19 11:05:00,58.2,58.25,58.18,58.25,52595.0,30.8101,30.8366,30.7995,30.8366,52595.0
2016-01-19 11:10:00,58.25,58.25,58.14,58.18,101232.0,30.8366,30.8366,30.7784,30.7995,101232.0
2016-01-19 11:15:00,58.19,58.21,58.09,58.13,310553.0,30.8048,30.8154,30.7519,30.7731,310553.0
2016-01-19 11:20:00,58.14,58.16,58.07,58.1,51479.0,30.7784,30.789,30.7413,30.7572,51479.0
2016-01-19 11:25:00,58.11,58.27,58.1,58.27,65224.0,30.7625,30.8472,30.7572,30.8472,65224.0
2016-01-19 11:30:00,58.28,58.3,58.21,58.23,72685.0,30.8525,30.8631,30.8154,30.826,72685.0
2016-01-19 11:35:00,58.22,58.38,58.21,58.38,62554.0,30.8207,30.9054,30.8154,30.9054,62554.0
2016-01-19 11:40:00,58.38,58.39,58.25,58.25,109298.0,30.9054,30.9107,30.8366,30.8366,109298.0
2016-01-19 11:45:00,58.26,58.28,58.13,58.13,34931.0,30.8419,30.8525,30.7731,30.7731,34931.0
2016-01-19 11:50:00,58.14,58.17,58.13,58.13,33303.0,30.7784,30.7943,30.7731,30.7731,33303.0
2016-01-19 11:55:00,58.13,58.21,58.12,58.17,51273.0,30.7731,30.8154,30.7678,30.7943,51273.0
2016-01-19 12:00:00,58.15,58.15,58.06,58.1,81361.0,30.7837,30.7837,30.736,30.7572,81361.0
2016-01-19 12:05:00,58.11,58.12,57.95,57.95,43591.0,30.7625,30.7678,30.6778,30.6778,43591.0
2016-01-19 12:10:00,57.94,57.95,57.89,57.93,39611.0,30.6725,30.6778,30.646,30.6672,39611.0
2016-01-19 12:15:00,57.91,57.93,57.75,57.76,52671.0,30.6566,30.6672,30.5719,30.5772,52671.0
2016-01-19 12:20:00,57.75,57.8,57.71,57.73,41071.0,30.5719,30.5984,30.5507,30.5613,41071.0
2016-01-19 12:25:00,57.73,57.83,57.69,57.8,40924.0,30.5613,30.6143,30.5401,30.5984,40924.0
2016-01-19 12:30:00,57.8,57.91,57.76,57.91,38841.0,30.5984,30.6566,30.5772,30.6566,38841.0
2016-01-19 12:35:00,57.91,57.98,57.9,57.93,73880.0,30.6566,30.6937,30.6513,30.6672,73880.0
2016-01-19 12:40:00,57.95,57.99,57.89,57.89,39560.0,30.6778,30.699,30.646,30.646,39560.0
2016-01-19 12:45:00,57.89,57.96,57.87,57.96,32921.0,30.646,30.6831,30.6354,30.6831,32921.0
2016-01-19 12:50:00,57.95,58.02,57.94,57.98,24767.0,30.6778,30.7148,30.6725,30.6937,24767.0
2016-01-19 12:55:00,58.0,58.01,57.97,57.99,20370.0,30.7043,30.7095,30.6884,30.699,20370.0
2016-01-19 13:00:00,58.0,58.08,58.0,58.03,36485.0,30.7043,30.7466,30.7043,30.7201,36485.0
2016-01-19 13:05:00,58.03,58.04,57.94,57.97,53216.0,30.7201,30.7254,30.6725,30.6884,53216.0
2016-01-19 13:10:00,57.97,58.01,57.88,57.91,31024.0,30.6884,30.7095,30.6407,30.6566,31024.0
2016-01-19 13:15:00,57.91,57.99,57.87,57.97,34307.0,30.6566,30.699,30.6354,30.6884,34307.0
2016-01-19 13:20:00,57.97,58.07,57.97,57.98,31465.0,30.6884,30.7413,30.6884,30.6937,31465.0
2016-01-19 13:25:00,57.97,57.99,57.89,57.9,28957.0,30.6884,30.699,30.646,30.6513,28957.0
2016-01-19 13:30:00,57.89,58.02,57.89,58.02,26706.0,30.646,30.7148,30.646,30.7148,26706.0
2016-01-19 13:35:00,58.02,58.18,58.0,58.16,36493.0,30.7148,30.7995,30.7043,30.789,36493.0
2016-01-19 13:40:00,58.15,58.16,58.0,58.01,60376.0,30.7837,30.789,30.7043,30.7095,60376.0
2016-01-19 13:45:00,58.01,58.13,58.01,58.11,25418.0,30.7095,30.7731,30.7095,30.7625,25418.0
2016-01-19 13:50:00,58.1,58.11,58.05,58.07,24832.0,30.7572,30.7625,30.7307,30.7413,24832.0
2016-01-19 13:55:00,58.07,58.25,58.07,58.23,131160.0,30.7413,30.8366,30.7413,30.826,131160.0
2016-01-19 14:00:00,58.23,58.28,58.11,58.25,65068.0,30.826,30.8525,30.7625,30.8366,65068.0
2016-01-19 14:05:00,58.25,58.26,58.1,58.1,45881.0,30.8366,30.8419,30.7572,30.7572,45881.0
2016-01-19 14:10:00,58.1,58.18,58.05,58.1,43569.0,30.7572,30.7995,30.7307,30.7572,43569.0
2016-01-19 14:15:00,58.09,58.11,58.04,58.1,51132.0,30.7519,30.7625,30.7254,30.7572,51132.0
2016-01-19 14:20:00,58.09,58.1,57.99,58.06,98241.0,30.7519,30.7572,30.699,30.736,98241.0
2016-01-19 14:25:00,58.06,58.14,58.05,58.14,47182.0,30.736,30.7784,30.7307,30.7784,47182.0
2016-01-19 14:30:00,58.14,58.2,58.13,58.18,33545.0,30.7784,30.8101,30.7731,30.7995,33545.0
2016-01-19 14:35:00,58.19,58.24,58.16,58.24,46602.0,30.8048,30.8313,30.789,30.8313,46602.0
2016-01-19 14:40:00,58.24,58.26,58.02,58.02,56719.0,30.8313,30.8419,30.7148,30.7148,56719.0
2016-01-19 14:45:00,58.03,58.05,57.95,57.99,83819.0,30.7201,30.7307,30.6778,30.699,83819.0
2016-01-19 14:50:00,57.98,58.12,57.97,58.12,85056.0,30.6937,30.7678,30.6884,30.7678,85056.0
2016-01-19 14:55:00,58.14,58.15,58.05,58.1,59507.0,30.7784,30.7837,30.7307,30.7572,59507.0
2016-01-19 15:00:00,58.1,58.21,58.06,58.21,75327.0,30.7572,30.8154,30.736,30.8154,75327.0
2016-01-19 15:05:00,58.21,58.21,58.16,58.2,71457.0,30.8154,30.8154,30.789,30.8101,71457.0
2016-01-19 15:10:00,58.2,58.27,58.19,58.2,59821.0,30.8101,30.8472,30.8048,30.8101,59821.0
2016-01-19 15:15:00,58.2,58.27,58.11,58.2,77746.0,30.8101,30.8472,30.7625,30.8101,77746.0
2016-01-19 15:20:00,58.19,58.36,58.17,58.27,60177.0,30.8048,30.8948,30.7943,30.8472,60177.0
2016-01-19 15:25:00,58.27,58.4,58.25,58.38,75497.0,30.8472,30.916,30.8366,30.9054,75497.0
2016-01-19 15:30:00,58.39,58.49,58.38,58.46,155961.0,30.9107,30.9637,30.9054,30.9478,155961.0
2016-01-19 15:35:00,58.45,58.5,58.37,58.41,114730.0,30.9425,30.9689,30.9001,30.9213,114730.0
2016-01-19 15:40:00,58.41,58.49,58.33,58.48,135518.0,30.9213,30.9637,30.879,30.9584,135518.0
2016-01-19 15:45:00,58.48,58.63,58.34,58.62,222692.0,30.9584,31.0378,30.8842,31.0325,222692.0
2016-01-19 15:50:00,58.61,58.65,58.52,58.58,146847.0,31.0272,31.0484,30.9795,31.0113,146847.0
2016-01-19 15:55:00,58.58,58.61,58.39,58.4,279910.0,31.0113,31.0272,30.9107,30.916,279910.0
2016-01-20 09:30:00,57.57,58.14,57.52,57.84,234265.0,30.4766,30.7784,30.4502,30.6196,234265.0
2016-01-20 09:35:00,57.85,57.9,57.6,57.76,79637.0,30.6248,30.6513,30.4925,30.5772,79637.0
2016-01-20 09:40:00,57.78,57.91,57.67,57.76,110823.0,30.5878,30.6566,30.5296,30.5772,110823.0
2016-01-20 09:45:00,57.77,57.83,57.65,57.71,152422.0,30.5825,30.6143,30.519,30.5507,152422.0
2016-01-20 09:50:00,57.69,57.69,57.44,57.58,104687.0,30.5401,30.5401,30.4078,30.4819,104687.0
2016-01-20 09:55:00,57.57,57.62,57.45,57.52,104402.0,30.4766,30.5031,30.4131,30.4502,104402.0
2016-01-20 10:00:00,57.51,57.63,57.44,57.57,113620.0,30.4449,30.5084,30.4078,30.4766,113620.0
2016-01-20 10:05:00,57.56,57.72,57.56,57.72,81243.0,30.4713,30.556,30.4713,30.556,81243.0
2016-01-20 10:10:00,57.72,57.73,57.53,57.6,74821.0,30.556,30.5613,30.4554,30.4925,74821.0
2016-01-20 10:15:00,57.6,57.66,57.51,57.59,69717.0,30.4925,30.5243,30.4449,30.4872,69717.0
2016-01-20 10:20:00,57.59,57.66,57.55,57.64,69154.0,30.4872,30.5243,30.466,30.5137,69154.0
2016-01-20 10:25:00,57.62,57.64,57.45,57.48,73379.0,30.5031,30.5137,30.4131,30.429,73379.0
2016-01-20 10:30:00,57.48,57.5,57.36,57.4,122585.0,30.429,30.4396,30.3655,30.3866,122585.0
2016-01-20 10:35:00,57.4,57.42,57.09,57.16,88010.0,30.3866,30.3972,30.2225,30.2596,88010.0
2016-01-20 10:40:00,57.15,57.15,56.97,56.98,212523.0,30.2543,30.2543,30.159,30.1643,212523.0
2016-01-20 10:45:00,56.98,57.06,56.88,57.05,141334.0,30.1643,30.2066,30.1113,30.2013,141334.0
2016-01-20 10:50:00,57.04,57.13,56.88,56.89,100264.0,30.196,30.2437,30.1113,30.1166,100264.0
2016-01-20 10:55:00,56.9,56.95,56.85,56.89,61162.0,30.1219,30.1484,30.0955,30.1166,61162.0
2016-01-20 11:00:00,56.89,56.93,56.85,56.89,95686.0,30.1166,30.1378,30.0955,30.1166,95686.0
2016-01-20 11:05:00,56.9,56.97,56.75,56.77,65942.0,30.1219,30.159,30.0425,30.0531,65942.0
2016-01-20 11:10:00,56.76,56.9,56.72,56.79,85766.0,30.0478,30.1219,30.0266,30.0637,85766.0
2016-01-20 11:15:00,56.8,57.02,56.79,56.96,111147.0,30.069,30.1855,30.0637,30.1537,111147.0
2016-01-20 11:20:00,56.96,57.04,56.81,56.84,71046.0,30.1537,30.196,30.0743,30.0902,71046.0
2016-01-20 11:25:00,56.85,56.86,56.66,56.7,71981.0,30.0955,30.1008,29.9949,30.0161,71981.0
2016-01-20 11:30:00,56.69,56.89,56.69,56.81,84997.0,30.0108,30.1166,30.0108,30.0743,84997.0
2016-01-20 11:35:00,56.81,56.84,56.76,56.77,102867.0,30.0743,30.0902,30.0478,30.0531,102867.0
2016-01-20 11:40:00,56.77,56.79,56.7,56.76,138227.0,30.0531,30.0637,30.0161,30.0478,138227.0
2016-01-20 11:45:00,56.75,56.81,56.73,56.78,170247.0,30.0425,30.0743,30.0319,30.0584,170247.0
2016-01-20 11:50:00,56.78,56.8,56.71,56.74,96143.0,30.0584,30.069,30.0214,30.0372,96143.0
2016-01-20 11:55:00,56.74,56.86,56.74,56.79,79107.0,30.0372,30.1008,30.0372,30.0637,79107.0
2016-01-20 12:00:00,56.78,56.91,56.78,56.86,86852.0,30.0584,30.1272,30.0584,30.1008,86852.0
2016-01-20 12:05:00,56.85,56.85,56.63,56.64,74639.0,30.0955,30.0955,29.979,29.9843,74639.0
2016-01-20 12:10:00,56.63,56.68,56.58,56.66,69346.0,29.979,30.0055,29.9525,29.9949,69346.0
2016-01-20 12:15:00,56.64,56.65,56.52,56.55,60631.0,29.9843,29.9896,29.9208,29.9366,60631.0
2016-01-20 12:20:00,56.55,56.56,56.38,56.43,159377.0,29.9366,29.9419,29.8467,29.8731,159377.0
2016-01-20 12:25:00,56.42,56.46,56.28,56.34,103941.0,29.8678,29.889,29.7937,29.8255,103941.0
2016-01-20 12:30:00,56.32,56.52,56.32,56.43,65737.0,29.8149,29.9208,29.8149,29.8731,65737.0
2016-01-20 12:35:00,56.43,56.47,56.3,56.31,54520.0,29.8731,29.8943,29.8043,29.8096,54520.0
2016-01-20 12:40:00,56.32,56.37,56.19,56.23,123900.0,29.8149,29.8414,29.7461,29.7672,123900.0
2016-01-20 12:45:00,56.24,56.29,56.17,56.22,72392.0,29.7725,29.799,29.7355,29.762,72392.0
2016-01-20 12:50:00,56.22,56.32,56.15,56.32,79111.0,29.762,29.8149,29.7249,29.8149,79111.0
2016-01-20 12:55:00,56.31,56.58,56.28,56.55,94716.0,29.8096,29.9525,29.7937,29.9366,94716.0
2016-01-20 13:00:00,56.55,56.76,56.51,56.74,145618.0,29.9366,30.0478,29.9155,30.0372,145618.0
2016-01-20 13:05:00,56.74,56.79,56.64,56.68,88679.0,30.0372,30.0637,29.9843,30.0055,88679.0
2016-01-20 13:10:00,56.68,56.73,56.62,56.67,78699.0,30.0055,30.0319,29.9737,30.0002,78699.0
2016-01-20 13:15:00,56.68,56.69,56.49,56.49,125164.0,30.0055,30.0108,29.9049,29.9049,125164.0
2016-01-20 13:20:00,56.5,56.62,56.45,56.6,69994.0,29.9102,29.9737,29.8837,29.9631,69994.0
2016-01-20 13:25:00,56.6,56.7,56.51,56.64,116967.0,29.9631,30.0161,29.9155,29.9843,116967.0
2016-01-20 13:30:00,56.61,56.8,56.6,56.74,77771.0,29.9684,30.069,29.9631,30.0372,77771.0
2016-01-20 13:35:00,56.72,56.73,56.53,56.66,95259.0,30.0266,30.0319,29.9261,29.9949,95259.0
2016-01-20 13:40:00,56.67,56.97,56.63,56.97,108570.0,30.0002,30.159,29.979,30.159,108570.0
2016-01-20 13:45:00,56.96,56.98,56.8,56.87,84211.0,30.1537,30.1643,30.069,30.1061,84211.0
2016-01-20 13:50:00,56.86,56.94,56.8,56.88,97476.0,30.1008,30.1431,30.069,30.1113,97476.0
2016-01-20 13:55:00,56.88,56.93,56.83,56.88,88725.0,30.1113,30.1378,30.0849,30.1113,88725.0
2016-01-20 14:00:00,56.87,56.87,56.72,56.75,70216.0,30.1061,30.1061,30.0266,30.0425,70216.0
2016-01-20 14:05:00,56.76,56.88,56.75,56.82,95739.0,30.0478,30.1113,30.0425,30.0796,95739.0
2016-01-20 14:10:00,56.82,56.89,56.74,56.76,126984.0,30.0796,30.1166,30.0372,30.0478,126984.0
2016-01-20 14:15:00,56.75,56.88,56.74,56.84,72719.0,30.0425,30.1113,30.0372,30.0902,72719.0
2016-01-20 14:20:00,56.84,56.9,56.76,56.87,109778.0,30.0902,30.1219,30.0478,30.1061,109778.0
2016-01-20 14:25:00,56.88,56.91,56.74,56.82,91948.0,30.1113,30.1272,30.0372,30.0796,91948.0
2016-01-20 14:30:00,56.83,56.86,56.72,56.81,95702.0,30.0849,30.1008,30.0266,30.0743,95702.0
2016-01-20 14:35:00,56.82,56.88,56.73,56.88,77095.0,30.0796,30.1113,30.0319,30.1113,77095.0
2016-01-20 14:40:00,56.87,56.92,56.76,56.81,71213.0,30.1061,30.1325,30.0478,30.0743,71213.0
2016-01-20 14:45:00,56.82,56.93,56.79,56.92,68507.0,30.0796,30.1378,30.0637,30.1325,68507.0
2016-01-20 14:50:00,56.92,57.1,56.88,57.03,82485.0,30.1325,30.2278,30.1113,30.1908,82485.0
2016-01-20 14:55:00,57.04,57.06,56.93,56.93,89383.0,30.196,30.2066,30.1378,30.1378,89383.0
2016-01-20 15:00:00,56.93,57.1,56.87,57.1,114463.0,30.1378,30.2278,30.1061,30.2278,114463.0
2016-01-20 15:05:00,57.09,57.17,57.07,57.11,93610.0,30.2225,30.2649,30.2119,30.2331,93610.0
2016-01-20 15:10:00,57.12,57.14,57.02,57.11,95626.0,30.2384,30.249,30.1855,30.2331,95626.0
2016-01-20 15:15:00,57.12,57.41,57.11,57.3,119932.0,30.2384,30.3919,30.2331,30.3337,119932.0
2016-01-20 15:20:00,57.31,57.55,57.29,57.51,167576.0,30.339,30.466,30.3284,30.4449,167576.0
2016-01-20 15:25:00,57.51,57.58,57.37,57.52,117954.0,30.4449,30.4819,30.3707,30.4502,117954.0
2016-01-20 15:30:00,57.52,57.62,57.46,57.46,146666.0,30.4502,30.5031,30.4184,30.4184,146666.0
2016-01-20 15:35:00,57.47,57.63,57.46,57.63,139450.0,30.4237,30.5084,30.4184,30.5084,139450.0
2016-01-20 15:40:00,57.63,57.65,57.42,57.49,161407.0,30.5084,30.519,30.3972,30.4343,161407.0
2016-01-20 15:45:00,57.49,57.52,57.08,57.28,231543.0,30.4343,30.4502,30.2172,30.3231,231543.0
2016-01-20 15:50:00,57.28,57.39,57.22,57.37,166270.0,30.3231,30.3813,30.2913,30.3707,166270.0
2016-01-20 15:55:00,57.37,57.39,57.13,57.22,280682.0,30.3707,30.3813,30.2437,30.2913,280682.0
2016-01-21 09:30:00,57.48,57.66,57.35,57.59,207880.0,30.429,30.5243,30.3602,30.4872,207880.0
2016-01-21 09:35:00,57.57,57.63,57.27,57.3,154726.0,30.4766,30.5084,30.3178,30.3337,154726.0
2016-01-21 09:40:00,57.29,57.29,56.88,56.91,77693.0,30.3284,30.3284,30.1113,30.1272,77693.0
2016-01-21 09:45:00,56.91,57.06,56.79,56.81,90410.0,30.1272,30.2066,30.0637,30.0743,90410.0
2016-01-21 09:50:00,56.82,56.92,56.79,56.82,101238.0,30.0796,30.1325,30.0637,30.0796,101238.0
2016-01-21 09:55:00,56.82,56.94,56.76,56.85,82634.0,30.0796,30.1431,30.0478,30.0955,82634.0
2016-01-21 10:00:00,56.86,57.05,56.78,57.05,77248.0,30.1008,30.2013,30.0584,30.2013,77248.0
2016-01-21 10:05:00,57.06,57.08,56.87,56.93,57032.0,30.2066,30.2172,30.1061,30.1378,57032.0
2016-01-21 10:10:00,56.93,57.1,56.93,57.04,75951.0,30.1378,30.2278,30.1378,30.196,75951.0
2016-01-21 10:15:00,57.04,57.21,57.03,57.21,73267.0,30.196,30.286,30.1908,30.286,73267.0
2016-01-21 10:20:00,57.22,57.36,57.22,57.25,68234.0,30.2913,30.3655,30.2913,30.3072,68234.0
2016-01-21 10:25:00,57.26,57.33,57.16,57.18,65940.0,30.3125,30.3496,30.2596,30.2702,65940.0
2016-01-21 10:30:00,57.18,57.24,57.07,57.24,99354.0,30.2702,30.3019,30.2119,30.3019,99354.0
2016-01-21 10:35:00,57.23,57.29,57.12,57.12,66305.0,30.2966,30.3284,30.2384,30.2384,66305.0
2016-01-21 10:40:00,57.13,57.2,57.07,57.07,63777.0,30.2437,30.2807,30.2119,30.2119,63777.0
2016-01-21 10:45:00,57.06,57.27,57.02,57.21,71631.0,30.2066,30.3178,30.1855,30.286,71631.0
2016-01-21 10:50:00,57.22,57.24,57.07,57.11,44514.0,30.2913,30.3019,30.2119,30.2331,44514.0
2016-01-21 10:55:00,57.12,57.13,56.97,56.97,39223.0,30.2384,30.2437,30.159,30.159,39223.0
2016-01-21 11:00:00,56.98,57.26,56.92,57.24,85519.0,30.1643,30.3125,30.1325,30.3019,85519.0
2016-01-21 11:05:00,57.23,57.3,57.09,57.29,65790.0,30.2966,30.3337,30.2225,30.3284,65790.0
2016-01-21 11:10:00,57.3,57.31,57.18,57.21,57328.0,30.3337,30.339,30.2702,30.286,57328.0
2016-01-21 11:15:00,57.21,57.22,57.1,57.13,51650.0,30.286,30.2913,30.2278,30.2437,51650.0
2016-01-21 11:20:00,57.13,57.28,57.1,57.26,63605.0,30.2437,30.3231,30.2278,30.3125,63605.0
2016-01-21 11:25:00,57.26,57.29,57.2,57.28,71291.0,30.3125,30.3284,30.2807,30.3231,71291.0
2016-01-21 11:30:00,57.27,57.33,57.24,57.25,65999.0,30.3178,30.3496,30.3019,30.3072,65999.0
2016-01-21 11:35:00,57.26,57.37,57.25,57.29,46858.0,30.3125,30.3707,30.3072,30.3284,46858.0
2016-01-21 11:40:00,57.3,57.3,57.12,57.2,50256.0,30.3337,30.3337,30.2384,30.2807,50256.0
2016-01-21 11:45:00,57.2,57.27,57.15,57.26,36171.0,30.2807,30.3178,30.2543,30.3125,36171.0
2016-01-21 11:50:00,57.26,57.37,57.25,57.36,62168.0,30.3125,30.3707,30.3072,30.3655,62168.0
2016-01-21 11:55:00,57.36,57.43,57.32,57.34,76921.0,30.3655,30.4025,30.3443,30.3549,76921.0
2016-01-21 12:00:00,57.35,57.54,57.34,57.5,69551.0,30.3602,30.4607,30.3549,30.4396,69551.0
2016-01-21 12:05:00,57.49,57.65,57.47,57.62,54881.0,30.4343,30.519,30.4237,30.5031,54881.0
2016-01-21 12:10:00,57.63,57.65,57.49,57.53,40503.0,30.5084,30.519,30.4343,30.4554,40503.0
2016-01-21 12:15:00,57.53,57.58,57.39,57.4,50163.0,30.4554,30.4819,30.3813,30.3866,50163.0
2016-01-21 12:20:00,57.39,57.42,57.35,57.37,35192.0,30.3813,30.3972,30.3602,30.3707,35192.0
2016-01-21 12:25:00,57.38,57.5,57.38,57.47,37812.0,30.376,30.4396,30.376,30.4237,37812.0
2016-01-21 12:30:00,57.47,57.48,57.4,57.43,42692.0,30.4237,30.429,30.3866,30.4025,42692.0
2016-01-21 12:35:00,57.43,57.54,57.41,57.54,38950.0,30.4025,30.4607,30.3919,30.4607,38950.0
2016-01-21 12:40:00,57.54,57.57,57.37,57.38,28108.0,30.4607,30.4766,30.3707,30.376,28108.0
2016-01-21 12:45:00,57.38,57.47,57.37,57.41,25488.0,30.376,30.4237,30.3707,30.3919,25488.0
2016-01-21 12:50:00,57.39,57.45,57.35,57.4,27895.0,30.3813,30.4131,30.3602,30.3866,27895.0
2016-01-21 12:55:00,57.39,57.52,57.38,57.51,96403.0,30.3813,30.4502,30.376,30.4449,96403.0
2016-01-21 13:00:00,57.51,57.59,57.5,57.55,46532.0,30.4449,30.4872,30.4396,30.466,46532.0
2016-01-21 13:05:00,57.56,57.61,57.55,57.58,35029.0,30.4713,30.4978,30.466,30.4819,35029.0
2016-01-21 13:10:00,57.58,57.6,57.49,57.5,37162.0,30.4819,30.4925,30.4343,30.4396,37162.0
2016-01-21 13:15:00,57.51,57.59,57.47,57.55,37839.0,30.4449,30.4872,30.4237,30.466,37839.0
2016-01-21 13:20:00,57.55,57.56,57.36,57.42,84180.0,30.466,30.4713,30.3655,30.3972,84180.0
2016-01-21 13:25:00,57.43,57.52,57.37,57.38,52110.0,30.4025,30.4502,30.3707,30.376,52110.0
2016-01-21 13:30:00,57.37,57.46,57.34,57.38,37593.0,30.3707,30.4184,30.3549,30.376,37593.0
2016-01-21 13:35:00,57.37,57.52,57.35,57.52,44367.0,30.3707,30.4502,30.3602,30.4502,44367.0
2016-01-21 13:40:00,57.51,57.58,57.46,57.46,41322.0,30.4449,30.4819,30.4184,30.4184,41322.0
2016-01-21 13:45:00,57.46,57.55,57.45,57.51,35615.0,30.4184,30.466,30.4131,30.4449,35615.0
2016-01-21 13:50:00,57.51,57.51,57.32,57.42,49876.0,30.4449,30.4449,30.3443,30.3972,49876.0
2016-01-21 13:55:00,57.43,57.52,57.38,57.48,44670.0,30.4025,30.4502,30.376,30.429,44670.0
2016-01-21 14:00:00,57.49,57.52,57.32,57.46,37255.0,30.4343,30.4502,30.3443,30.4184,37255.0
2016-01-21 14:05:00,57.45,57.47,57.38,57.4,36547.0,30.4131,30.4237,30.376,30.3866,36547.0
2016-01-21 14:10:00,57.4,57.4,57.15,57.29,53966.0,30.3866,30.3866,30.2543,30.3284,53966.0
2016-01-21 14:15:00,57.28,57.35,57.19,57.2,45637.0,30.3231,30.3602,30.2755,30.2807,45637.0
2016-01-21 14:20:00,57.21,57.29,57.11,57.12,92007.0,30.286,30.3284,30.2331,30.2384,92007.0
2016-01-21 14:25:00,57.11,57.28,57.08,57.26,45035.0,30.2331,30.3231,30.2172,30.3125,45035.0
2016-01-21 14:30:00,57.26,57.38,57.25,57.31,62382.0,30.3125,30.376,30.3072,30.339,62382.0
2016-01-21 14:35:00,57.32,57.48,57.3,57.4,38650.0,30.3443,30.429,30.3337,30.3866,38650.0
2016-01-21 14:40:00,57.4,57.52,57.4,57.43,53950.0,30.3866,30.4502,30.3866,30.4025,53950.0
2016-01-21 14:45:00,57.43,57.49,57.4,57.42,46554.0,30.4025,30.4343,30.3866,30.3972,46554.0
2016-01-21 14:50:00,57.42,57.5,57.41,57.47,83971.0,30.3972,30.4396,30.3919,30.4237,83971.0
2016-01-21 14:55:00,57.47,57.64,57.46,57.57,67084.0,30.4237,30.5137,30.4184,30.4766,67084.0
2016-01-21 15:00:00,57.56,57.56,57.43,57.44,58549.0,30.4713,30.4713,30.4025,30.4078,58549.0
2016-01-21 15:05:00,57.44,57.45,57.28,57.37,67793.0,30.4078,30.4131,30.3231,30.3707,67793.0
2016-01-21 15:10:00,57.38,57.46,57.34,57.39,75187.0,30.376,30.4184,30.3549,30.3813,75187.0
2016-01-21 15:15:00,57.39,57.43,57.31,57.41,65820.0,30.3813,30.4025,30.339,30.3919,65820.0
2016-01-21 15:20:00,57.4,57.42,57.28,57.42,92170.0,30.3866,30.3972,30.3231,30.3972,92170.0
2016-01-21 15:25:00,57.42,57.52,57.39,57.5,72459.0,30.3972,30.4502,30.3813,30.4396,72459.0
2016-01-21 15:30:00,57.5,57.74,57.49,57.67,91356.0,30.4396,30.5666,30.4343,30.5296,91356.0
2016-01-21 15:35:00,57.68,57.74,57.59,57.67,61472.0,30.5349,30.5666,30.4872,30.5296,61472.0
2016-01-21 15:40:00,57.67,57.74,57.6,57.66,68931.0,30.5296,30.5666,30.4925,30.5243,68931.0
2016-01-21 15:45:00,57.65,57.68,57.5,57.57,105264.0,30.519,30.5349,30.4396,30.4766,105264.0
2016-01-21 15:50:00,57.58,57.68,57.55,57.66,106868.0,30.4819,30.5349,30.466,30.5243,106868.0
2016-01-21 15:55:00,57.66,57.67,57.45,57.46,229757.0,30.5243,30.5296,30.4131,30.4184,229757.0
2016-01-22 09:30:00,58.15,58.21,57.52,57.68,186723.0,30.7837,30.8154,30.4502,30.5349,186723.0
2016-01-22 09:35:00,57.65,57.94,57.61,57.65,66443.0,30.519,30.6725,30.4978,30.519,66443.0
2016-01-22 09:40:00,57.64,57.99,57.64,57.84,85569.0,30.5137,30.699,30.5137,30.6196,85569.0
2016-01-22 09:45:00,57.87,58.0,57.78,57.8,89946.0,30.6354,30.7043,30.5878,30.5984,89946.0
2016-01-22 09:50:00,57.8,58.0,57.77,57.95,107077.0,30.5984,30.7043,30.5825,30.6778,107077.0
2016-01-22 09:55:00,57.95,57.99,57.78,57.8,56800.0,30.6778,30.699,30.5878,30.5984,56800.0
2016-01-22 10:00:00,57.83,57.99,57.82,57.91,72228.0,30.6143,30.699,30.609,30.6566,72228.0
2016-01-22 10:05:00,57.92,57.92,57.63,57.72,135004.0,30.6619,30.6619,30.5084,30.556,135004.0
2016-01-22 10:10:00,57.73,57.75,57.6,57.61,117804.0,30.5613,30.5719,30.4925,30.4978,117804.0
2016-01-22 10:15:00,57.6,57.71,57.52,57.64,180994.0,30.4925,30.5507,30.4502,30.5137,180994.0
2016-01-22 10:20:00,57.65,57.78,57.59,57.71,77562.0,30.519,30.5878,30.4872,30.5507,77562.0
2016-01-22 10:25:00,57.72,57.81,57.62,57.73,96321.0,30.556,30.6037,30.5031,30.5613,96321.0
2016-01-22 10:30:00,57.74,57.9,57.7,57.9,90585.0,30.5666,30.6513,30.5454,30.6513,90585.0
2016-01-22 10:35:00,57.9,57.98,57.83,57.91,78510.0,30.6513,30.6937,30.6143,30.6566,78510.0
2016-01-22 10:40:00,57.9,57.91,57.76,57.8,84075.0,30.6513,30.6566,30.5772,30.5984,84075.0
2016-01-22 10:45:00,57.8,57.9,57.79,57.9,56309.0,30.5984,30.6513,30.5931,30.6513,56309.0
2016-01-22 10:50:00,57.89,57.9,57.8,57.84,98456.0,30.646,30.6513,30.5984,30.6196,98456.0
2016-01-22 10:55:00,57.83,57.85,57.79,57.82,54246.0,30.6143,30.6248,30.5931,30.609,54246.0
2016-01-22 11:00:00,57.82,58.0,57.82,58.0,93818.0,30.609,30.7043,30.609,30.7043,93818.0
2016-01-22 11:05:00,58.0,58.06,57.99,58.04,68654.0,30.7043,30.736,30.699,30.7254,68654.0
2016-01-22 11:10:00,58.04,58.09,57.99,58.09,53063.0,30.7254,30.7519,30.699,30.7519,53063.0
2016-01-22 11:15:00,58.09,58.09,58.0,58.07,50783.0,30.7519,30.7519,30.7043,30.7413,50783.0
2016-01-22 11:20:00,58.08,58.09,57.98,58.0,53751.0,30.7466,30.7519,30.6937,30.7043,53751.0
2016-01-22 11:25:00,58.0,58.04,57.87,57.91,108807.0,30.7043,30.7254,30.6354,30.6566,108807.0
2016-01-22 11:30:00,57.92,57.93,57.81,57.87,67573.0,30.6619,30.6672,30.6037,30.6354,67573.0
2016-01-22 11:35:00,57.86,57.87,57.76,57.79,68431.0,30.6301,30.6354,30.5772,30.5931,68431.0
2016-01-22 11:40:00,57.79,57.92,57.78,57.9,142091.0,30.5931,30.6619,30.5878,30.6513,142091.0
2016-01-22 11:45:00,57.9,58.0,57.84,57.9,49828.0,30.6513,30.7043,30.6196,30.6513,49828.0
2016-01-22 11:50:00,57.9,58.06,57.9,58.03,49273.0,30.6513,30.736,30.6513,30.7201,49273.0
2016-01-22 11:55:00,58.05,58.08,57.96,57.98,49950.0,30.7307,30.7466,30.6831,30.6937,49950.0
2016-01-22 12:00:00,57.97,58.05,57.97,58.0,60053.0,30.6884,30.7307,30.6884,30.7043,60053.0
2016-01-22 12:05:00,58.01,58.05,58.0,58.03,44989.0,30.7095,30.7307,30.7043,30.7201,44989.0
2016-01-22 12:10:00,58.04,58.08,57.98,58.05,49350.0,30.7254,30.7466,30.6937,30.7307,49350.0
2016-01-22 12:15:00,58.05,58.07,58.01,58.01,31571.0,30.7307,30.7413,30.7095,30.7095,31571.0
2016-01-22 12:20:00,58.01,58.05,57.95,57.96,42227.0,30.7095,30.7307,30.6778,30.6831,42227.0
2016-01-22 12:25:00,57.96,57.98,57.9,57.93,52154.0,30.6831,30.6937,30.6513,30.6672,52154.0
2016-01-22 12:30:00,57.92,57.92,57.76,57.77,63140.0,30.6619,30.6619,30.5772,30.5825,63140.0
2016-01-22 12:35:00,57.77,57.88,57.75,57.88,61798.0,30.5825,30.6407,30.5719,30.6407,61798.0
2016-01-22 12:40:00,57.88,57.91,57.85,57.9,54625.0,30.6407,30.6566,30.6248,30.6513,54625.0
2016-01-22 12:45:00,57.9,57.94,57.88,57.94,26451.0,30.6513,30.6725,30.6407,30.6725,26451.0
2016-01-22 12:50:00,57.93,58.02,57.92,58.01,29794.0,30.6672,30.7148,30.6619,30.7095,29794.0
2016-01-22 12:55:00,58.01,58.04,57.99,58.0,22780.0,30.7095,30.7254,30.699,30.7043,22780.0
2016-01-22 13:00:00,58.0,58.02,57.94,57.94,26298.0,30.7043,30.7148,30.6725,30.6725,26298.0
2016-01-22 13:05:00,57.94,58.02,57.94,57.98,39765.0,30.6725,30.7148,30.6725,30.6937,39765.0
2016-01-22 13:10:00,57.98,58.01,57.91,57.92,45291.0,30.6937,30.7095,30.6566,30.6619,45291.0
2016-01-22 13:15:00,57.92,58.04,57.91,58.04,26126.0,30.6619,30.7254,30.6566,30.7254,26126.0
2016-01-22 13:20:00,58.04,58.14,58.03,58.12,50701.0,30.7254,30.7784,30.7201,30.7678,50701.0
2016-01-22 13:25:00,58.11,58.16,58.07,58.15,37034.0,30.7625,30.789,30.7413,30.7837,37034.0
2016-01-22 13:30:00,58.16,58.22,58.15,58.19,35617.0,30.789,30.8207,30.7837,30.8048,35617.0
2016-01-22 13:35:00,58.2,58.23,58.17,58.17,28398.0,30.8101,30.826,30.7943,30.7943,28398.0
2016-01-22 13:40:00,58.18,58.2,58.13,58.15,39036.0,30.7995,30.8101,30.7731,30.7837,39036.0
2016-01-22 13:45:00,58.15,58.17,58.11,58.17,40391.0,30.7837,30.7943,30.7625,30.7943,40391.0
2016-01-22 13:50:00,58.17,58.2,58.15,58.15,28927.0,30.7943,30.8101,30.7837,30.7837,28927.0
2016-01-22 13:55:00,58.15,58.21,58.14,58.21,26628.0,30.7837,30.8154,30.7784,30.8154,26628.0
2016-01-22 14:00:00,58.2,58.26,58.16,58.26,71728.0,30.8101,30.8419,30.789,30.8419,71728.0
2016-01-22 14:05:00,58.26,58.31,58.24,58.27,44377.0,30.8419,30.8684,30.8313,30.8472,44377.0
2016-01-22 14:10:00,58.27,58.38,58.27,58.38,84082.0,30.8472,30.9054,30.8472,30.9054,84082.0
2016-01-22 14:15:00,58.38,58.41,58.35,58.36,45821.0,30.9054,30.9213,30.8895,30.8948,45821.0
2016-01-22 14:20:00,58.36,58.37,58.21,58.21,46401.0,30.8948,30.9001,30.8154,30.8154,46401.0
2016-01-22 14:25:00,58.22,58.28,58.19,58.19,51169.0,30.8207,30.8525,30.8048,30.8048,51169.0
2016-01-22 14:30:00,58.18,58.3,58.12,58.3,44834.0,30.7995,30.8631,30.7678,30.8631,44834.0
2016-01-22 14:35:00,58.29,58.32,58.1,58.15,85763.0,30.8578,30.8737,30.7572,30.7837,85763.0
2016-01-22 14:40:00,58.15,58.22,58.11,58.13,58075.0,30.7837,30.8207,30.7625,30.7731,58075.0
2016-01-22 14:45:00,58.11,58.22,58.08,58.18,29279.0,30.7625,30.8207,30.7466,30.7995,29279.0
2016-01-22 14:50:00,58.19,58.23,58.12,58.2,31868.0,30.8048,30.826,30.7678,30.8101,31868.0
2016-01-22 14:55:00,58.2,58.23,58.19,58.21,63679.0,30.8101,30.826,30.8048,30.8154,63679.0
2016-01-22 15:00:00,58.2,58.24,58.16,58.2,63330.0,30.8101,30.8313,30.789,30.8101,63330.0
2016-01-22 15:05:00,58.2,58.21,58.08,58.09,43018.0,30.8101,30.8154,30.7466,30.7519,43018.0
2016-01-22 15:10:00,58.09,58.14,58.02,58.12,56529.0,30.7519,30.7784,30.7148,30.7678,56529.0
2016-01-22 15:15:00,58.12,58.19,58.08,58.15,56160.0,30.7678,30.8048,30.7466,30.7837,56160.0
2016-01-22 15:20:00,58.15,58.22,58.06,58.1,49944.0,30.7837,30.8207,30.736,30.7572,49944.0
2016-01-22 15:25:00,58.11,58.24,58.1,58.22,90445.0,30.7625,30.8313,30.7572,30.8207,90445.0
2016-01-22 15:30:00,58.21,58.22,58.11,58.19,70903.0,30.8154,30.8207,30.7625,30.8048,70903.0
2016-01-22 15:35:00,58.2,58.23,58.16,58.23,69237.0,30.8101,30.826,30.789,30.826,69237.0
2016-01-22 15:40:00,58.23,58.29,58.22,58.28,109070.0,30.826,30.8578,30.8207,30.8525,109070.0
2016-01-22 15:45:00,58.28,58.39,58.27,58.38,165308.0,30.8525,30.9107,30.8472,30.9054,165308.0
2016-01-22 15:50:00,58.38,58.38,58.28,58.31,147369.0,30.9054,30.9054,30.8525,30.8684,147369.0
2016-01-22 15:55:00,58.31,58.31,58.23,58.28,249899.0,30.8684,30.8684,30.826,30.8525,249899.0
2016-01-25 09:30:00,58.49,58.74,58.29,58.68,203354.0,30.9637,31.096,30.8578,31.0642,203354.0
2016-01-25 09:35:00,58.68,58.82,58.59,58.62,92363.0,31.0642,31.1384,31.0166,31.0325,92363.0
2016-01-25 09:40:00,58.67,58.79,58.57,58.77,64959.0,31.0589,31.1225,31.006,31.1119,64959.0
2016-01-25 09:45:00,58.75,58.88,58.61,58.84,82790.0,31.1013,31.1701,31.0272,31.1489,82790.0
2016-01-25 09:50:00,58.83,58.9,58.78,58.83,69285.0,31.1436,31.1807,31.1172,31.1436,69285.0
2016-01-25 09:55:00,58.82,58.82,58.68,58.73,80726.0,31.1384,31.1384,31.0642,31.0907,80726.0
2016-01-25 10:00:00,58.71,58.72,58.5,58.55,66252.0,31.0801,31.0854,30.9689,30.9954,66252.0
2016-01-25 10:05:00,58.57,58.62,58.44,58.44,81149.0,31.006,31.0325,30.9372,30.9372,81149.0
2016-01-25 10:10:00,58.45,58.45,58.29,58.34,108388.0,30.9425,30.9425,30.8578,30.8842,108388.0
2016-01-25 10:15:00,58.36,58.55,58.3,58.52,82212.0,30.8948,30.9954,30.8631,30.9795,82212.0
2016-01-25 10:20:00,58.53,58.67,58.52,58.64,60495.0,30.9848,31.0589,30.9795,31.0431,60495.0
2016-01-25 10:25:00,58.64,58.7,58.55,58.64,71012.0,31.0431,31.0748,30.9954,31.0431,71012.0
2016-01-25 10:30:00,58.65,58.77,58.63,58.76,53481.0,31.0484,31.1119,31.0378,31.1066,53481.0
2016-01-25 10:35:00,58.77,58.78,58.53,58.55,60086.0,31.1119,31.1172,30.9848,30.9954,60086.0
2016-01-25 10:40:00,58.55,58.67,58.5,58.66,47909.0,30.9954,31.0589,30.9689,31.0536,47909.0
2016-01-25 10:45:00,58.66,58.79,58.61,58.79,64757.0,31.0536,31.1225,31.0272,31.1225,64757.0
2016-01-25 10:50:00,58.79,58.86,58.75,58.75,64816.0,31.1225,31.1595,31.1013,31.1013,64816.0
2016-01-25 10:55:00,58.75,58.93,58.75,58.88,64667.0,31.1013,31.1966,31.1013,31.1701,64667.0
2016-01-25 11:00:00,58.88,58.91,58.81,58.91,70437.0,31.1701,31.186,31.1331,31.186,70437.0
2016-01-25 11:05:00,58.92,58.93,58.81,58.82,66923.0,31.1913,31.1966,31.1331,31.1384,66923.0
2016-01-25 11:10:00,58.81,58.93,58.8,58.9,48720.0,31.1331,31.1966,31.1278,31.1807,48720.0
2016-01-25 11:15:00,58.91,58.94,58.79,58.87,108363.0,31.186,31.2019,31.1225,31.1648,108363.0
2016-01-25 11:20:00,58.87,58.94,58.86,58.87,54597.0,31.1648,31.2019,31.1595,31.1648,54597.0
2016-01-25 11:25:00,58.88,58.99,58.87,58.98,60649.0,31.1701,31.2283,31.1648,31.2231,60649.0
2016-01-25 11:30:00,58.98,59.08,58.94,59.08,122975.0,31.2231,31.276,31.2019,31.276,122975.0
2016-01-25 11:35:00,59.08,59.14,59.04,59.05,57137.0,31.276,31.3078,31.2548,31.2601,57137.0
2016-01-25 11:40:00,59.04,59.05,58.94,58.95,72813.0,31.2548,31.2601,31.2019,31.2072,72813.0
2016-01-25 11:45:00,58.94,58.98,58.88,58.92,49391.0,31.2019,31.2231,31.1701,31.1913,49391.0
2016-01-25 11:50:00,58.93,59.07,58.91,59.0,57062.0,31.1966,31.2707,31.186,31.2336,57062.0
2016-01-25 11:55:00,59.0,59.02,58.87,58.87,42734.0,31.2336,31.2442,31.1648,31.1648,42734.0
2016-01-25 12:00:00,58.86,58.93,58.82,58.83,47948.0,31.1595,31.1966,31.1384,31.1436,47948.0
2016-01-25 12:05:00,58.83,58.87,58.81,58.82,30900.0,31.1436,31.1648,31.1331,31.1384,30900.0
2016-01-25 12:10:00,58.83,58.85,58.77,58.83,47874.0,31.1436,31.1542,31.1119,31.1436,47874.0
2016-01-25 12:15:00,58.82,58.85,58.78,58.83,38193.0,31.1384,31.1542,31.1172,31.1436,38193.0
2016-01-25 12:20:00,58.84,58.88,58.82,58.86,40063.0,31.1489,31.1701,31.1384,31.1595,40063.0
2016-01-25 12:25:00,58.86,58.92,58.84,58.88,31783.0,31.1595,31.1913,31.1489,31.1701,31783.0
2016-01-25 12:30:00,58.89,58.89,58.8,58.81,28749.0,31.1754,31.1754,31.1278,31.1331,28749.0
2016-01-25 12:35:00,58.8,58.87,58.8,58.87,21202.0,31.1278,31.1648,31.1278,31.1648,21202.0
2016-01-25 12:40:00,58.87,58.89,58.72,58.73,43020.0,31.1648,31.1754,31.0854,31.0907,43020.0
2016-01-25 12:45:00,58.74,58.82,58.74,58.82,23813.0,31.096,31.1384,31.096,31.1384,23813.0
2016-01-25 12:50:00,58.82,58.83,58.75,58.78,28348.0,31.1384,31.1436,31.1013,31.1172,28348.0
2016-01-25 12:55:00,58.77,58.77,58.67,58.7,56022.0,31.1119,31.1119,31.0589,31.0748,56022.0
2016-01-25 13:00:00,58.7,58.8,58.7,58.77,35075.0,31.0748,31.1278,31.0748,31.1119,35075.0
2016-01-25 13:05:00,58.78,58.82,58.75,58.79,62688.0,31.1172,31.1384,31.1013,31.1225,62688.0
2016-01-25 13:10:00,58.8,58.84,58.78,58.83,30211.0,31.1278,31.1489,31.1172,31.1436,30211.0
2016-01-25 13:15:00,58.82,58.83,58.75,58.81,33908.0,31.1384,31.1436,31.1013,31.1331,33908.0
2016-01-25 13:20:00,58.8,58.9,58.8,58.84,48638.0,31.1278,31.1807,31.1278,31.1489,48638.0
2016-01-25 13:25:00,58.83,58.92,58.82,58.91,27578.0,31.1436,31.1913,31.1384,31.186,27578.0
2016-01-25 13:30:00,58.91,58.92,58.84,58.85,29781.0,31.186,31.1913,31.1489,31.1542,29781.0
2016-01-25 13:35:00,58.84,58.88,58.8,58.85,30574.0,31.1489,31.1701,31.1278,31.1542,30574.0
2016-01-25 13:40:00,58.84,58.88,58.81,58.87,36964.0,31.1489,31.1701,31.1331,31.1648,36964.0
2016-01-25 13:45:00,58.88,58.95,58.77,58.78,38046.0,31.1701,31.2072,31.1119,31.1172,38046.0
2016-01-25 13:50:00,58.78,58.87,58.77,58.8,44790.0,31.1172,31.1648,31.1119,31.1278,44790.0
2016-01-25 13:55:00,58.81,58.82,58.72,58.72,30167.0,31.1331,31.1384,31.0854,31.0854,30167.0
2016-01-25 14:00:00,58.72,58.74,58.67,58.69,48640.0,31.0854,31.096,31.0589,31.0695,48640.0
2016-01-25 14:05:00,58.69,58.76,58.69,58.74,32152.0,31.0695,31.1066,31.0695,31.096,32152.0
2016-01-25 14:10:00,58.73,58.75,58.69,58.72,26849.0,31.0907,31.1013,31.0695,31.0854,26849.0
2016-01-25 14:15:00,58.72,58.74,58.67,58.69,60044.0,31.0854,31.096,31.0589,31.0695,60044.0
2016-01-25 14:20:00,58.69,58.69,58.61,58.63,50644.0,31.0695,31.0695,31.0272,31.0378,50644.0
2016-01-25 14:25:00,58.63,58.75,58.62,58.75,53388.0,31.0378,31.1013,31.0325,31.1013,53388.0
2016-01-25 14:30:00,58.75,58.79,58.74,58.79,55106.0,31.1013,31.1225,31.096,31.1225,55106.0
2016-01-25 14:35:00,58.78,58.79,58.74,58.75,45893.0,31.1172,31.1225,31.096,31.1013,45893.0
2016-01-25 14:40:00,58.75,58.79,58.71,58.74,58894.0,31.1013,31.1225,31.0801,31.096,58894.0
2016-01-25 14:45:00,58.73,58.83,58.7,58.72,98760.0,31.0907,31.1436,31.0748,31.0854,98760.0
2016-01-25 14:50:00,58.71,58.78,58.7,58.75,47922.0,31.0801,31.1172,31.0748,31.1013,47922.0
2016-01-25 14:55:00,58.76,58.86,58.76,58.84,48366.0,31.1066,31.1595,31.1066,31.1489,48366.0
2016-01-25 15:00:00,58.84,58.88,58.8,58.84,98837.0,31.1489,31.1701,31.1278,31.1489,98837.0
2016-01-25 15:05:00,58.84,58.87,58.76,58.78,84411.0,31.1489,31.1648,31.1066,31.1172,84411.0
2016-01-25 15:10:00,58.78,58.79,58.7,58.73,78396.0,31.1172,31.1225,31.0748,31.0907,78396.0
2016-01-25 15:15:00,58.74,58.78,58.7,58.76,93475.0,31.096,31.1172,31.0748,31.1066,93475.0
2016-01-25 15:20:00,58.76,58.79,58.71,58.73,105588.0,31.1066,31.1225,31.0801,31.0907,105588.0
2016-01-25 15:25:00,58.72,58.77,58.64,58.64,99673.0,31.0854,31.1119,31.0431,31.0431,99673.0
2016-01-25 15:30:00,58.64,58.65,58.44,58.45,88744.0,31.0431,31.0484,30.9372,30.9425,88744.0
2016-01-25 15:35:00,58.45,58.45,58.35,58.38,94763.0,30.9425,30.9425,30.8895,30.9054,94763.0
2016-01-25 15:40:00,58.37,58.39,58.31,58.31,124139.0,30.9001,30.9107,30.8684,30.8684,124139.0
2016-01-25 15:45:00,58.3,58.46,58.27,58.45,128999.0,30.8631,30.9478,30.8472,30.9425,128999.0
2016-01-25 15:50:00,58.45,58.55,58.38,58.48,154887.0,30.9425,30.9954,30.9054,30.9584,154887.0
2016-01-25 15:55:00,58.48,58.48,58.34,58.42,353345.0,30.9584,30.9584,30.8842,30.9266,353345.0
2016-01-26 09:30:00,58.71,59.13,58.35,59.02,190660.0,31.0801,31.3025,30.8895,31.2442,190660.0
2016-01-26 09:35:00,59.0,59.29,58.97,59.29,139238.0,31.2336,31.3872,31.2178,31.3872,139238.0
2016-01-26 09:40:00,59.29,59.37,59.14,59.17,126290.0,31.3872,31.4295,31.3078,31.3236,126290.0
2016-01-26 09:45:00,59.18,59.24,58.91,59.04,64978.0,31.3289,31.3607,31.186,31.2548,64978.0
2016-01-26 09:50:00,59.06,59.23,59.03,59.14,79948.0,31.2654,31.3554,31.2495,31.3078,79948.0
2016-01-26 09:55:00,59.16,59.37,59.15,59.24,69951.0,31.3183,31.4295,31.313,31.3607,69951.0
2016-01-26 10:00:00,59.26,59.42,59.25,59.37,80365.0,31.3713,31.456,31.366,31.4295,80365.0
2016-01-26 10:05:00,59.37,59.45,59.29,59.41,127305.0,31.4295,31.4719,31.3872,31.4507,127305.0
2016-01-26 10:10:00,59.4,59.42,59.34,59.4,88557.0,31.4454,31.456,31.4136,31.4454,88557.0
2016-01-26 10:15:00,59.39,59.61,59.38,59.59,158399.0,31.4401,31.5566,31.4348,31.546,158399.0
2016-01-26 10:20:00,59.59,59.65,59.45,59.56,99320.0,31.546,31.5777,31.4719,31.5301,99320.0
2016-01-26 10:25:00,59.55,59.57,59.38,59.4,78658.0,31.5248,31.5354,31.4348,31.4454,78658.0
2016-01-26 10:30:00,59.41,59.46,59.33,59.34,88680.0,31.4507,31.4772,31.4083,31.4136,88680.0
2016-01-26 10:35:00,59.35,59.49,59.32,59.43,59887.0,31.4189,31.493,31.403,31.4613,59887.0
2016-01-26 10:40:00,59.42,59.57,59.41,59.56,76869.0,31.456,31.5354,31.4507,31.5301,76869.0
2016-01-26 10:45:00,59.57,59.7,59.57,59.69,172692.0,31.5354,31.6042,31.5354,31.5989,172692.0
2016-01-26 10:50:00,59.7,59.7,59.59,59.61,155373.0,31.6042,31.6042,31.546,31.5566,155373.0
2016-01-26 10:55:00,59.61,59.61,59.43,59.46,127869.0,31.5566,31.5566,31.4613,31.4772,127869.0
2016-01-26 11:00:00,59.46,59.57,59.44,59.56,101542.0,31.4772,31.5354,31.4666,31.5301,101542.0
2016-01-26 11:05:00,59.55,59.56,59.38,59.47,85144.0,31.5248,31.5301,31.4348,31.4824,85144.0
2016-01-26 11:10:00,59.47,59.49,59.39,59.42,103782.0,31.4824,31.493,31.4401,31.456,103782.0
2016-01-26 11:15:00,59.42,59.42,59.21,59.22,108922.0,31.456,31.456,31.3448,31.3501,108922.0
2016-01-26 11:20:00,59.22,59.22,58.96,58.99,172401.0,31.3501,31.3501,31.2125,31.2283,172401.0
2016-01-26 11:25:00,59.0,59.05,58.91,58.94,85583.0,31.2336,31.2601,31.186,31.2019,85583.0
2016-01-26 11:30:00,58.94,58.96,58.85,58.89,106556.0,31.2019,31.2125,31.1542,31.1754,106556.0
2016-01-26 11:35:00,58.89,58.91,58.85,58.88,58490.0,31.1754,31.186,31.1542,31.1701,58490.0
2016-01-26 11:40:00,58.87,58.98,58.86,58.95,55972.0,31.1648,31.2231,31.1595,31.2072,55972.0
2016-01-26 11:45:00,58.95,58.97,58.92,58.97,57255.0,31.2072,31.2178,31.1913,31.2178,57255.0
2016-01-26 11:50:00,58.96,59.05,58.93,58.99,58146.0,31.2125,31.2601,31.1966,31.2283,58146.0
2016-01-26 11:55:00,58.99,58.99,58.91,58.92,78260.0,31.2283,31.2283,31.186,31.1913,78260.0
2016-01-26 12:00:00,58.92,59.03,58.91,59.02,53947.0,31.1913,31.2495,31.186,31.2442,53947.0
2016-01-26 12:05:00,59.02,59.13,59.02,59.12,119455.0,31.2442,31.3025,31.2442,31.2972,119455.0
2016-01-26 12:10:00,59.12,59.31,59.1,59.29,62761.0,31.2972,31.3977,31.2866,31.3872,62761.0
2016-01-26 12:15:00,59.29,59.31,59.21,59.23,60286.0,31.3872,31.3977,31.3448,31.3554,60286.0
2016-01-26 12:20:00,59.23,59.35,59.22,59.31,74420.0,31.3554,31.4189,31.3501,31.3977,74420.0
2016-01-26 12:25:00,59.31,59.35,59.24,59.31,53892.0,31.3977,31.4189,31.3607,31.3977,53892.0
2016-01-26 12:30:00,59.32,59.35,59.28,59.33,29219.0,31.403,31.4189,31.3819,31.4083,29219.0
2016-01-26 12:35:00,59.33,59.35,59.31,59.34,30556.0,31.4083,31.4189,31.3977,31.4136,30556.0
2016-01-26 12:40:00,59.34,59.36,59.32,59.33,69415.0,31.4136,31.4242,31.403,31.4083,69415.0
2016-01-26 12:45:00,59.34,59.38,59.3,59.32,65583.0,31.4136,31.4348,31.3925,31.403,65583.0
2016-01-26 12:50:00,59.32,59.34,59.27,59.27,42673.0,31.403,31.4136,31.3766,31.3766,42673.0
2016-01-26 12:55:00,59.28,59.29,59.23,59.24,56301.0,31.3819,31.3872,31.3554,31.3607,56301.0
2016-01-26 13:00:00,59.24,59.27,59.22,59.23,62581.0,31.3607,31.3766,31.3501,31.3554,62581.0
2016-01-26 13:05:00,59.23,59.25,59.15,59.23,61580.0,31.3554,31.366,31.313,31.3554,61580.0
2016-01-26 13:10:00,59.22,59.24,59.13,59.16,74895.0,31.3501,31.3607,31.3025,31.3183,74895.0
2016-01-26 13:15:00,59.16,59.2,59.15,59.17,46018.0,31.3183,31.3395,31.313,31.3236,46018.0
2016-01-26 13:20:00,59.16,59.26,59.16,59.22,33664.0,31.3183,31.3713,31.3183,31.3501,33664.0
2016-01-26 13:25:00,59.21,59.22,59.14,59.15,55209.0,31.3448,31.3501,31.3078,31.313,55209.0
2016-01-26 13:30:00,59.15,59.24,59.1,59.24,104816.0,31.313,31.3607,31.2866,31.3607,104816.0
2016-01-26 13:35:00,59.25,59.35,59.21,59.22,105663.0,31.366,31.4189,31.3448,31.3501,105663.0
2016-01-26 13:40:00,59.23,59.29,59.23,59.23,73064.0,31.3554,31.3872,31.3554,31.3554,73064.0
2016-01-26 13:45:00,59.23,59.3,59.23,59.28,39399.0,31.3554,31.3925,31.3554,31.3819,39399.0
2016-01-26 13:50:00,59.27,59.29,59.15,59.16,60639.0,31.3766,31.3872,31.313,31.3183,60639.0
2016-01-26 13:55:00,59.16,59.16,59.07,59.08,31138.0,31.3183,31.3183,31.2707,31.276,31138.0
2016-01-26 14:00:00,59.07,59.07,58.97,58.98,85837.0,31.2707,31.2707,31.2178,31.2231,85837.0
2016-01-26 14:05:00,58.98,58.99,58.83,58.85,58538.0,31.2231,31.2283,31.1436,31.1542,58538.0
2016-01-26 14:10:00,58.85,58.9,58.77,58.77,52157.0,31.1542,31.1807,31.1119,31.1119,52157.0
2016-01-26 14:15:00,58.77,58.82,58.73,58.76,52021.0,31.1119,31.1384,31.0907,31.1066,52021.0
2016-01-26 14:20:00,58.76,58.78,58.75,58.77,63068.0,31.1066,31.1172,31.1013,31.1119,63068.0
2016-01-26 14:25:00,58.77,58.77,58.69,58.76,50978.0,31.1119,31.1119,31.0695,31.1066,50978.0
2016-01-26 14:30:00,58.75,58.84,58.75,58.8,58587.0,31.1013,31.1489,31.1013,31.1278,58587.0
2016-01-26 14:35:00,58.79,58.85,58.74,58.85,59123.0,31.1225,31.1542,31.096,31.1542,59123.0
2016-01-26 14:40:00,58.84,58.88,58.79,58.82,67462.0,31.1489,31.1701,31.1225,31.1384,67462.0
2016-01-26 14:45:00,58.81,58.86,58.79,58.86,80221.0,31.1331,31.1595,31.1225,31.1595,80221.0
2016-01-26 14:50:00,58.86,58.89,58.83,58.87,99269.0,31.1595,31.1754,31.1436,31.1648,99269.0
2016-01-26 14:55:00,58.88,58.88,58.82,58.85,66402.0,31.1701,31.1701,31.1384,31.1542,66402.0
2016-01-26 15:00:00,58.85,58.92,58.81,58.82,78392.0,31.1542,31.1913,31.1331,31.1384,78392.0
2016-01-26 15:05:00,58.81,58.81,58.73,58.78,68120.0,31.1331,31.1331,31.0907,31.1172,68120.0
2016-01-26 15:10:00,58.78,58.83,58.76,58.83,68546.0,31.1172,31.1436,31.1066,31.1436,68546.0
2016-01-26 15:15:00,58.84,58.93,58.84,58.88,94123.0,31.1489,31.1966,31.1489,31.1701,94123.0
2016-01-26 15:20:00,58.87,58.93,58.86,58.92,128225.0,31.1648,31.1966,31.1595,31.1913,128225.0
2016-01-26 15:25:00,58.91,58.92,58.85,58.88,101270.0,31.186,31.1913,31.1542,31.1701,101270.0
2016-01-26 15:30:00,58.89,58.92,58.86,58.87,107844.0,31.1754,31.1913,31.1595,31.1648,107844.0
2016-01-26 15:35:00,58.86,58.87,58.8,58.85,99059.0,31.1595,31.1648,31.1278,31.1542,99059.0
2016-01-26 15:40:00,58.85,59.02,58.84,59.01,118041.0,31.1542,31.2442,31.1489,31.2389,118041.0
2016-01-26 15:45:00,59.01,59.04,58.91,58.93,178274.0,31.2389,31.2548,31.186,31.1966,178274.0
2016-01-26 15:50:00,58.93,58.93,58.85,58.87,111123.0,31.1966,31.1966,31.1542,31.1648,111123.0
2016-01-26 15:55:00,58.87,58.97,58.82,58.96,278052.0,31.1648,31.2178,31.1384,31.2125,278052.0
2016-01-27 09:30:00,58.99,59.25,58.9,59.23,139036.0,31.2283,31.366,31.1807,31.3554,139036.0
2016-01-27 09:35:00,59.22,59.4,59.18,59.39,112592.0,31.3501,31.4454,31.3289,31.4401,112592.0
2016-01-27 09:40:00,59.4,59.61,59.36,59.57,138939.0,31.4454,31.5566,31.4242,31.5354,138939.0
2016-01-27 09:45:00,59.56,59.71,59.56,59.69,98592.0,31.5301,31.6095,31.5301,31.5989,98592.0
2016-01-27 09:50:00,59.69,59.83,59.63,59.66,196949.0,31.5989,31.673,31.5672,31.583,196949.0
2016-01-27 09:55:00,59.67,59.8,59.64,59.8,60812.0,31.5883,31.6571,31.5724,31.6571,60812.0
2016-01-27 10:00:00,59.78,59.79,59.43,59.46,81273.0,31.6466,31.6519,31.4613,31.4772,81273.0
2016-01-27 10:05:00,59.45,59.49,59.35,59.38,58898.0,31.4719,31.493,31.4189,31.4348,58898.0
2016-01-27 10:10:00,59.38,59.43,59.34,59.39,67666.0,31.4348,31.4613,31.4136,31.4401,67666.0
2016-01-27 10:15:00,59.39,59.48,59.38,59.42,106522.0,31.4401,31.4877,31.4348,31.456,106522.0
2016-01-27 10:20:00,59.41,59.5,59.36,59.44,146453.0,31.4507,31.4983,31.4242,31.4666,146453.0
2016-01-27 10:25:00,59.44,59.49,59.39,59.39,97928.0,31.4666,31.493,31.4401,31.4401,97928.0
2016-01-27 10:30:00,59.39,59.47,59.38,59.46,151622.0,31.4401,31.4824,31.4348,31.4772,151622.0
2016-01-27 10:35:00,59.46,59.54,59.43,59.54,71433.0,31.4772,31.5195,31.4613,31.5195,71433.0
2016-01-27 10:40:00,59.53,59.55,59.47,59.51,54705.0,31.5142,31.5248,31.4824,31.5036,54705.0
2016-01-27 10:45:00,59.51,59.52,59.38,59.4,95962.0,31.5036,31.5089,31.4348,31.4454,95962.0
2016-01-27 10:50:00,59.4,59.51,59.37,59.51,101640.0,31.4454,31.5036,31.4295,31.5036,101640.0
2016-01-27 10:55:00,59.51,59.57,59.44,59.55,85405.0,31.5036,31.5354,31.4666,31.5248,85405.0
2016-01-27 11:00:00,59.54,59.55,59.49,59.51,46728.0,31.5195,31.5248,31.493,31.5036,46728.0
2016-01-27 11:05:00,59.52,59.64,59.52,59.63,44744.0,31.5089,31.5724,31.5089,31.5672,44744.0
2016-01-27 11:10:00,59.64,59.72,59.59,59.72,44012.0,31.5724,31.6148,31.546,31.6148,44012.0
2016-01-27 11:15:00,59.71,59.74,59.68,59.73,113891.0,31.6095,31.6254,31.5936,31.6201,113891.0
2016-01-27 11:20:00,59.73,59.75,59.69,59.7,56849.0,31.6201,31.6307,31.5989,31.6042,56849.0
2016-01-27 11:25:00,59.69,59.7,59.64,59.7,39555.0,31.5989,31.6042,31.5724,31.6042,39555.0
2016-01-27 11:30:00,59.7,59.71,59.64,59.71,40514.0,31.6042,31.6095,31.5724,31.6095,40514.0
2016-01-27 11:35:00,59.71,59.85,59.7,59.82,107023.0,31.6095,31.6836,31.6042,31.6677,107023.0
2016-01-27 11:40:00,59.83,59.98,59.83,59.98,68241.0,31.673,31.7524,31.673,31.7524,68241.0
2016-01-27 11:45:00,59.98,60.12,59.98,60.03,248677.0,31.7524,31.8265,31.7524,31.7789,248677.0
2016-01-27 11:50:00,60.03,60.03,59.97,59.97,57537.0,31.7789,31.7789,31.7471,31.7471,57537.0
2016-01-27 11:55:00,59.97,59.97,59.77,59.77,66444.0,31.7471,31.7471,31.6413,31.6413,66444.0
2016-01-27 12:00:00,59.78,59.86,59.74,59.82,52210.0,31.6466,31.6889,31.6254,31.6677,52210.0
2016-01-27 12:05:00,59.83,59.84,59.77,59.8,49726.0,31.673,31.6783,31.6413,31.6571,49726.0
2016-01-27 12:10:00,59.81,59.89,59.79,59.87,44248.0,31.6624,31.7048,31.6519,31.6942,44248.0
2016-01-27 12:15:00,59.87,59.89,59.81,59.83,30923.0,31.6942,31.7048,31.6624,31.673,30923.0
2016-01-27 12:20:00,59.84,59.86,59.78,59.78,36856.0,31.6783,31.6889,31.6466,31.6466,36856.0
2016-01-27 12:25:00,59.78,59.83,59.77,59.83,42991.0,31.6466,31.673,31.6413,31.673,42991.0
2016-01-27 12:30:00,59.83,59.84,59.8,59.82,48172.0,31.673,31.6783,31.6571,31.6677,48172.0
2016-01-27 12:35:00,59.82,59.93,59.81,59.91,58222.0,31.6677,31.726,31.6624,31.7154,58222.0
2016-01-27 12:40:00,59.9,59.93,59.86,59.9,35208.0,31.7101,31.726,31.6889,31.7101,35208.0
2016-01-27 12:45:00,59.91,59.97,59.87,59.94,31888.0,31.7154,31.7471,31.6942,31.7313,31888.0
2016-01-27 12:50:00,59.95,59.95,59.78,59.79,76949.0,31.7366,31.7366,31.6466,31.6519,76949.0
2016-01-27 12:55:00,59.79,59.82,59.72,59.75,37655.0,31.6519,31.6677,31.6148,31.6307,37655.0
2016-01-27 13:00:00,59.75,59.76,59.71,59.74,33964.0,31.6307,31.636,31.6095,31.6254,33964.0
2016-01-27 13:05:00,59.74,59.82,59.71,59.8,40964.0,31.6254,31.6677,31.6095,31.6571,40964.0
2016-01-27 13:10:00,59.81,59.88,59.81,59.84,48063.0,31.6624,31.6995,31.6624,31.6783,48063.0
2016-01-27 13:15:00,59.82,59.89,59.78,59.86,45798.0,31.6677,31.7048,31.6466,31.6889,45798.0
2016-01-27 13:20:00,59.86,59.96,59.84,59.92,56551.0,31.6889,31.7418,31.6783,31.7207,56551.0
2016-01-27 13:25:00,59.91,59.91,59.84,59.86,45964.0,31.7154,31.7154,31.6783,31.6889,45964.0
2016-01-27 13:30:00,59.86,59.89,59.85,59.85,60312.0,31.6889,31.7048,31.6836,31.6836,60312.0
2016-01-27 13:35:00,59.86,59.86,59.8,59.82,75171.0,31.6889,31.6889,31.6571,31.6677,75171.0
2016-01-27 13:40:00,59.82,59.82,59.67,59.68,87750.0,31.6677,31.6677,31.5883,31.5936,87750.0
2016-01-27 13:45:00,59.68,59.71,59.64,59.7,167540.0,31.5936,31.6095,31.5724,31.6042,167540.0
2016-01-27 13:50:00,59.7,59.85,59.7,59.77,156028.0,31.6042,31.6836,31.6042,31.6413,156028.0
2016-01-27 13:55:00,59.76,59.79,59.66,59.76,127223.0,31.636,31.6519,31.583,31.636,127223.0
2016-01-27 14:00:00,59.74,59.95,59.58,59.83,116198.0,31.6254,31.7366,31.5407,31.673,116198.0
2016-01-27 14:05:00,59.85,59.91,59.39,59.42,117991.0,31.6836,31.7154,31.4401,31.456,117991.0
2016-01-27 14:10:00,59.38,59.56,59.29,59.37,85555.0,31.4348,31.5301,31.3872,31.4295,85555.0
2016-01-27 14:15:00,59.37,59.56,59.37,59.41,61140.0,31.4295,31.5301,31.4295,31.4507,61140.0
2016-01-27 14:20:00,59.42,59.51,59.39,59.41,78164.0,31.456,31.5036,31.4401,31.4507,78164.0
2016-01-27 14:25:00,59.42,59.45,59.32,59.33,70299.0,31.456,31.4719,31.403,31.4083,70299.0
2016-01-27 14:30:00,59.32,59.4,59.25,59.37,67655.0,31.403,31.4454,31.366,31.4295,67655.0
2016-01-27 14:35:00,59.38,59.39,59.15,59.16,70106.0,31.4348,31.4401,31.313,31.3183,70106.0
2016-01-27 14:40:00,59.14,59.15,59.05,59.13,61294.0,31.3078,31.313,31.2601,31.3025,61294.0
2016-01-27 14:45:00,59.12,59.19,59.04,59.08,67478.0,31.2972,31.3342,31.2548,31.276,67478.0
2016-01-27 14:50:00,59.09,59.11,58.83,58.85,154466.0,31.2813,31.2919,31.1436,31.1542,154466.0
2016-01-27 14:55:00,58.85,58.91,58.73,58.85,173182.0,31.1542,31.186,31.0907,31.1542,173182.0
2016-01-27 15:00:00,58.84,58.85,58.68,58.78,101827.0,31.1489,31.1542,31.0642,31.1172,101827.0
2016-01-27 15:05:00,58.78,58.86,58.71,58.83,71068.0,31.1172,31.1595,31.0801,31.1436,71068.0
2016-01-27 15:10:00,58.83,58.83,58.51,58.53,114186.0,31.1436,31.1436,30.9742,30.9848,114186.0
2016-01-27 15:15:00,58.54,58.64,58.53,58.61,92888.0,30.9901,31.0431,30.9848,31.0272,92888.0
2016-01-27 15:20:00,58.61,58.82,58.58,58.76,117584.0,31.0272,31.1384,31.0113,31.1066,117584.0
2016-01-27 15:25:00,58.77,58.84,58.75,58.78,77444.0,31.1119,31.1489,31.1013,31.1172,77444.0
2016-01-27 15:30:00,58.78,58.89,58.78,58.81,86647.0,31.1172,31.1754,31.1172,31.1331,86647.0
2016-01-27 15:35:00,58.8,58.98,58.76,58.81,168478.0,31.1278,31.2231,31.1066,31.1331,168478.0
2016-01-27 15:40:00,58.81,58.97,58.74,58.96,159984.0,31.1331,31.2178,31.096,31.2125,159984.0
2016-01-27 15:45:00,58.97,59.06,58.92,59.02,154051.0,31.2178,31.2654,31.1913,31.2442,154051.0
2016-01-27 15:50:00,59.02,59.07,58.92,59.0,156682.0,31.2442,31.2707,31.1913,31.2336,156682.0
2016-01-27 15:55:00,58.99,59.04,58.91,58.98,227972.0,31.2283,31.2548,31.186,31.2231,227972.0
2016-01-28 09:30:00,58.11,58.82,58.02,58.54,209635.0,30.7625,31.1384,30.7148,30.9901,209635.0
2016-01-28 09:35:00,58.73,58.94,58.57,58.63,97246.0,31.0907,31.2019,31.006,31.0378,97246.0
2016-01-28 09:40:00,58.65,59.09,58.6,59.04,68165.0,31.0484,31.2813,31.0219,31.2548,68165.0
2016-01-28 09:45:00,59.02,59.21,59.02,59.12,51776.0,31.2442,31.3448,31.2442,31.2972,51776.0
2016-01-28 09:50:00,59.11,59.43,59.11,59.26,81568.0,31.2919,31.4613,31.2919,31.3713,81568.0
2016-01-28 09:55:00,59.27,59.38,59.2,59.2,48711.0,31.3766,31.4348,31.3395,31.3395,48711.0
2016-01-28 10:00:00,59.23,59.35,59.17,59.3,48186.0,31.3554,31.4189,31.3236,31.3925,48186.0
2016-01-28 10:05:00,59.28,59.44,59.23,59.36,83850.0,31.3819,31.4666,31.3554,31.4242,83850.0
2016-01-28 10:10:00,59.35,59.58,59.35,59.55,105733.0,31.4189,31.5407,31.4189,31.5248,105733.0
2016-01-28 10:15:00,59.56,59.64,59.49,59.56,117674.0,31.5301,31.5724,31.493,31.5301,117674.0
2016-01-28 10:20:00,59.56,59.71,59.51,59.57,148470.0,31.5301,31.6095,31.5036,31.5354,148470.0
2016-01-28 10:25:00,59.56,59.57,59.45,59.46,122354.0,31.5301,31.5354,31.4719,31.4772,122354.0
2016-01-28 10:30:00,59.47,59.47,59.26,59.34,107067.0,31.4824,31.4824,31.3713,31.4136,107067.0
2016-01-28 10:35:00,59.34,59.35,59.2,59.3,81370.0,31.4136,31.4189,31.3395,31.3925,81370.0
2016-01-28 10:40:00,59.3,59.45,59.29,59.41,31880.0,31.3925,31.4719,31.3872,31.4507,31880.0
2016-01-28 10:45:00,59.42,59.58,59.34,59.58,59505.0,31.456,31.5407,31.4136,31.5407,59505.0
2016-01-28 10:50:00,59.59,59.6,59.41,59.42,45797.0,31.546,31.5513,31.4507,31.456,45797.0
2016-01-28 10:55:00,59.42,59.57,59.42,59.55,39226.0,31.456,31.5354,31.456,31.5248,39226.0
2016-01-28 11:00:00,59.55,59.61,59.51,59.55,43564.0,31.5248,31.5566,31.5036,31.5248,43564.0
2016-01-28 11:05:00,59.55,59.63,59.54,59.56,66770.0,31.5248,31.5672,31.5195,31.5301,66770.0
2016-01-28 11:10:00,59.56,59.62,59.46,59.46,68535.0,31.5301,31.5619,31.4772,31.4772,68535.0
2016-01-28 11:15:00,59.46,59.54,59.45,59.52,34172.0,31.4772,31.5195,31.4719,31.5089,34172.0
2016-01-28 11:20:00,59.51,59.6,59.51,59.56,46292.0,31.5036,31.5513,31.5036,31.5301,46292.0
2016-01-28 11:25:00,59.54,59.54,59.37,59.37,48884.0,31.5195,31.5195,31.4295,31.4295,48884.0
2016-01-28 11:30:00,59.35,59.36,59.27,59.31,35514.0,31.4189,31.4242,31.3766,31.3977,35514.0
2016-01-28 11:35:00,59.31,59.38,59.26,59.29,30701.0,31.3977,31.4348,31.3713,31.3872,30701.0
2016-01-28 11:40:00,59.29,59.34,59.15,59.18,45385.0,31.3872,31.4136,31.313,31.3289,45385.0
2016-01-28 11:45:00,59.18,59.22,59.09,59.1,37527.0,31.3289,31.3501,31.2813,31.2866,37527.0
2016-01-28 11:50:00,59.09,59.16,59.04,59.09,31866.0,31.2813,31.3183,31.2548,31.2813,31866.0
2016-01-28 11:55:00,59.1,59.12,59.05,59.06,39855.0,31.2866,31.2972,31.2601,31.2654,39855.0
2016-01-28 12:00:00,59.06,59.11,59.0,59.04,74428.0,31.2654,31.2919,31.2336,31.2548,74428.0
2016-01-28 12:05:00,59.05,59.08,59.01,59.05,88097.0,31.2601,31.276,31.2389,31.2601,88097.0
2016-01-28 12:10:00,59.05,59.06,59.01,59.02,129993.0,31.2601,31.2654,31.2389,31.2442,129993.0
2016-01-28 12:15:00,59.02,59.04,58.97,58.98,53598.0,31.2442,31.2548,31.2178,31.2231,53598.0
2016-01-28 12:20:00,58.99,59.05,58.98,59.03,126238.0,31.2283,31.2601,31.2231,31.2495,126238.0
2016-01-28 12:25:00,59.02,59.05,59.0,59.03,70848.0,31.2442,31.2601,31.2336,31.2495,70848.0
2016-01-28 12:30:00,59.04,59.06,59.02,59.04,126234.0,31.2548,31.2654,31.2442,31.2548,126234.0
2016-01-28 12:35:00,59.05,59.07,59.02,59.03,76707.0,31.2601,31.2707,31.2442,31.2495,76707.0
2016-01-28 12:40:00,59.04,59.05,59.02,59.04,43190.0,31.2548,31.2601,31.2442,31.2548,43190.0
2016-01-28 12:45:00,59.03,59.06,59.02,59.04,89857.0,31.2495,31.2654,31.2442,31.2548,89857.0
2016-01-28 12:50:00,59.04,59.06,59.01,59.05,44869.0,31.2548,31.2654,31.2389,31.2601,44869.0
2016-01-28 12:55:00,59.04,59.06,59.0,59.0,38597.0,31.2548,31.2654,31.2336,31.2336,38597.0
2016-01-28 13:00:00,59.01,59.04,58.94,58.99,65577.0,31.2389,31.2548,31.2019,31.2283,65577.0
2016-01-28 13:05:00,58.99,59.01,58.96,59.01,48360.0,31.2283,31.2389,31.2125,31.2389,48360.0
2016-01-28 13:10:00,59.01,59.01,58.97,59.0,71719.0,31.2389,31.2389,31.2178,31.2336,71719.0
2016-01-28 13:15:00,59.0,59.01,58.86,58.89,48523.0,31.2336,31.2389,31.1595,31.1754,48523.0
2016-01-28 13:20:00,58.88,58.88,58.8,58.88,42473.0,31.1701,31.1701,31.1278,31.1701,42473.0
2016-01-28 13:25:00,58.88,59.01,58.87,59.0,41559.0,31.1701,31.2389,31.1648,31.2336,41559.0
2016-01-28 13:30:00,58.99,59.03,58.97,58.97,103664.0,31.2283,31.2495,31.2178,31.2178,103664.0
2016-01-28 13:35:00,58.97,59.0,58.96,59.0,41268.0,31.2178,31.2336,31.2125,31.2336,41268.0
2016-01-28 13:40:00,59.0,59.01,58.97,59.01,64224.0,31.2336,31.2389,31.2178,31.2389,64224.0
2016-01-28 13:45:00,59.0,59.0,58.92,58.94,66852.0,31.2336,31.2336,31.1913,31.2019,66852.0
2016-01-28 13:50:00,58.94,58.95,58.89,58.95,38814.0,31.2019,31.2072,31.1754,31.2072,38814.0
2016-01-28 13:55:00,58.95,58.98,58.84,58.86,79651.0,31.2072,31.2231,31.1489,31.1595,79651.0
2016-01-28 14:00:00,58.85,59.0,58.85,59.0,74981.0,31.1542,31.2336,31.1542,31.2336,74981.0
2016-01-28 14:05:00,59.0,59.05,58.98,59.05,125997.0,31.2336,31.2601,31.2231,31.2601,125997.0
2016-01-28 14:10:00,59.05,59.05,59.01,59.03,51743.0,31.2601,31.2601,31.2389,31.2495,51743.0
2016-01-28 14:15:00,59.03,59.06,59.01,59.02,67407.0,31.2495,31.2654,31.2389,31.2442,67407.0
2016-01-28 14:20:00,59.02,59.06,58.99,59.04,64503.0,31.2442,31.2654,31.2283,31.2548,64503.0
2016-01-28 14:25:00,59.04,59.16,59.04,59.13,77676.0,31.2548,31.3183,31.2548,31.3025,77676.0
2016-01-28 14:30:00,59.14,59.2,59.09,59.11,69562.0,31.3078,31.3395,31.2813,31.2919,69562.0
2016-01-28 14:35:00,59.11,59.14,59.06,59.14,45242.0,31.2919,31.3078,31.2654,31.3078,45242.0
2016-01-28 14:40:00,59.15,59.41,59.14,59.34,105856.0,31.313,31.4507,31.3078,31.4136,105856.0
2016-01-28 14:45:00,59.33,59.44,59.32,59.42,39380.0,31.4083,31.4666,31.403,31.456,39380.0
2016-01-28 14:50:00,59.42,59.54,59.42,59.43,94200.0,31.456,31.5195,31.456,31.4613,94200.0
2016-01-28 14:55:00,59.44,59.57,59.41,59.53,59426.0,31.4666,31.5354,31.4507,31.5142,59426.0
2016-01-28 15:00:00,59.53,59.55,59.46,59.49,84896.0,31.5142,31.5248,31.4772,31.493,84896.0
2016-01-28 15:05:00,59.49,59.54,59.46,59.54,95077.0,31.493,31.5195,31.4772,31.5195,95077.0
2016-01-28 15:10:00,59.54,59.69,59.54,59.67,77315.0,31.5195,31.5989,31.5195,31.5883,77315.0
2016-01-28 15:15:00,59.68,59.8,59.68,59.72,85104.0,31.5936,31.6571,31.5936,31.6148,85104.0
2016-01-28 15:20:00,59.73,59.77,59.66,59.66,99605.0,31.6201,31.6413,31.583,31.583,99605.0
2016-01-28 15:25:00,59.66,59.67,59.61,59.64,121649.0,31.583,31.5883,31.5566,31.5724,121649.0
2016-01-28 15:30:00,59.64,59.79,59.62,59.79,117540.0,31.5724,31.6519,31.5619,31.6519,117540.0
2016-01-28 15:35:00,59.79,59.89,59.79,59.83,105481.0,31.6519,31.7048,31.6519,31.673,105481.0
2016-01-28 15:40:00,59.83,59.86,59.7,59.71,131855.0,31.673,31.6889,31.6042,31.6095,131855.0
2016-01-28 15:45:00,59.7,59.77,59.64,59.76,149333.0,31.6042,31.6413,31.5724,31.636,149333.0
2016-01-28 15:50:00,59.76,59.79,59.64,59.67,176567.0,31.636,31.6519,31.5724,31.5883,176567.0
2016-01-28 15:55:00,59.67,59.87,59.61,59.62,384477.0,31.5883,31.6942,31.5566,31.5619,384477.0
2016-01-29 09:30:00,60.22,60.29,60.02,60.08,218854.0,31.8795,31.9165,31.7736,31.8054,218854.0
2016-01-29 09:35:00,60.11,60.31,60.1,60.31,132021.0,31.8213,31.9271,31.816,31.9271,132021.0
2016-01-29 09:40:00,60.31,60.47,60.28,60.44,82163.0,31.9271,32.0118,31.9113,31.996,82163.0
2016-01-29 09:45:00,60.44,60.49,60.34,60.48,74237.0,31.996,32.0224,31.943,32.0171,74237.0
2016-01-29 09:50:00,60.49,60.68,60.46,60.62,139892.0,32.0224,32.123,32.0065,32.0912,139892.0
2016-01-29 09:55:00,60.63,60.72,60.58,60.72,101671.0,32.0965,32.1442,32.0701,32.1442,101671.0
2016-01-29 10:00:00,60.72,60.8,60.69,60.7,121757.0,32.1442,32.1865,32.1283,32.1336,121757.0
2016-01-29 10:05:00,60.71,60.73,60.48,60.53,106216.0,32.1389,32.1495,32.0171,32.0436,106216.0
2016-01-29 10:10:00,60.53,60.65,60.47,60.64,103726.0,32.0436,32.1071,32.0118,32.1018,103726.0
2016-01-29 10:15:00,60.63,60.74,60.59,60.71,87867.0,32.0965,32.1548,32.0754,32.1389,87867.0
2016-01-29 10:20:00,60.7,60.78,60.67,60.75,64667.0,32.1336,32.1759,32.1177,32.1601,64667.0
2016-01-29 10:25:00,60.75,60.93,60.72,60.86,130195.0,32.1601,32.2554,32.1442,32.2183,130195.0
2016-01-29 10:30:00,60.86,60.87,60.63,60.64,82491.0,32.2183,32.2236,32.0965,32.1018,82491.0
2016-01-29 10:35:00,60.62,60.63,60.51,60.58,60643.0,32.0912,32.0965,32.033,32.0701,60643.0
2016-01-29 10:40:00,60.58,60.65,60.56,60.64,60628.0,32.0701,32.1071,32.0595,32.1018,60628.0
2016-01-29 10:45:00,60.65,60.68,60.49,60.5,81843.0,32.1071,32.123,32.0224,32.0277,81843.0
2016-01-29 10:50:00,60.51,60.61,60.49,60.59,58177.0,32.033,32.0859,32.0224,32.0754,58177.0
2016-01-29 10:55:00,60.59,60.74,60.59,60.73,66352.0,32.0754,32.1548,32.0754,32.1495,66352.0
2016-01-29 11:00:00,60.73,60.85,60.67,60.81,67840.0,32.1495,32.213,32.1177,32.1918,67840.0
2016-01-29 11:05:00,60.82,60.86,60.68,60.86,87932.0,32.1971,32.2183,32.123,32.2183,87932.0
2016-01-29 11:10:00,60.85,60.88,60.74,60.84,47876.0,32.213,32.2289,32.1548,32.2077,47876.0
2016-01-29 11:15:00,60.85,60.86,60.74,60.75,63568.0,32.213,32.2183,32.1548,32.1601,63568.0
2016-01-29 11:20:00,60.76,60.81,60.72,60.76,41823.0,32.1654,32.1918,32.1442,32.1654,41823.0
2016-01-29 11:25:00,60.76,60.77,60.63,60.73,99327.0,32.1654,32.1706,32.0965,32.1495,99327.0
2016-01-29 11:30:00,60.72,60.98,60.72,60.95,101739.0,32.1442,32.2818,32.1442,32.2659,101739.0
2016-01-29 11:35:00,60.96,61.0,60.89,60.94,113081.0,32.2712,32.2924,32.2342,32.2606,113081.0
2016-01-29 11:40:00,60.94,60.99,60.87,60.89,127448.0,32.2606,32.2871,32.2236,32.2342,127448.0
2016-01-29 11:45:00,60.89,60.95,60.87,60.9,107561.0,32.2342,32.2659,32.2236,32.2395,107561.0
2016-01-29 11:50:00,60.89,61.06,60.86,60.98,204650.0,32.2342,32.3242,32.2183,32.2818,204650.0
2016-01-29 11:55:00,60.98,61.1,60.98,61.07,80566.0,32.2818,32.3453,32.2818,32.3295,80566.0
2016-01-29 12:00:00,61.08,61.09,60.95,60.96,45815.0,32.3348,32.3401,32.2659,32.2712,45815.0
2016-01-29 12:05:00,60.96,61.0,60.94,60.94,67238.0,32.2712,32.2924,32.2606,32.2606,67238.0
2016-01-29 12:10:00,60.94,60.96,60.89,60.9,50402.0,32.2606,32.2712,32.2342,32.2395,50402.0
2016-01-29 12:15:00,60.89,60.98,60.87,60.93,67453.0,32.2342,32.2818,32.2236,32.2554,67453.0
2016-01-29 12:20:00,60.92,60.92,60.79,60.81,54812.0,32.2501,32.2501,32.1812,32.1918,54812.0
2016-01-29 12:25:00,60.8,60.89,60.8,60.86,71521.0,32.1865,32.2342,32.1865,32.2183,71521.0
2016-01-29 12:30:00,60.86,60.91,60.84,60.89,63697.0,32.2183,32.2448,32.2077,32.2342,63697.0
2016-01-29 12:35:00,60.88,60.96,60.88,60.96,46442.0,32.2289,32.2712,32.2289,32.2712,46442.0
2016-01-29 12:40:00,60.95,60.99,60.95,60.98,31601.0,32.2659,32.2871,32.2659,32.2818,31601.0
2016-01-29 12:45:00,60.99,61.02,60.97,60.98,68151.0,32.2871,32.303,32.2765,32.2818,68151.0
2016-01-29 12:50:00,60.98,61.0,60.93,60.93,42528.0,32.2818,32.2924,32.2554,32.2554,42528.0
2016-01-29 12:55:00,60.93,60.94,60.8,60.85,67225.0,32.2554,32.2606,32.1865,32.213,67225.0
2016-01-29 13:00:00,60.85,60.85,60.76,60.79,45416.0,32.213,32.213,32.1654,32.1812,45416.0
2016-01-29 13:05:00,60.78,60.85,60.77,60.79,75830.0,32.1759,32.213,32.1706,32.1812,75830.0
2016-01-29 13:10:00,60.79,60.88,60.79,60.87,34225.0,32.1812,32.2289,32.1812,32.2236,34225.0
2016-01-29 13:15:00,60.87,60.91,60.86,60.86,54873.0,32.2236,32.2448,32.2183,32.2183,54873.0
2016-01-29 13:20:00,60.87,60.88,60.8,60.82,60875.0,32.2236,32.2289,32.1865,32.1971,60875.0
2016-01-29 13:25:00,60.82,60.87,60.82,60.85,31280.0,32.1971,32.2236,32.1971,32.213,31280.0
2016-01-29 13:30:00,60.85,60.94,60.85,60.93,62545.0,32.213,32.2606,32.213,32.2554,62545.0
2016-01-29 13:35:00,60.94,60.96,60.89,60.91,45878.0,32.2606,32.2712,32.2342,32.2448,45878.0
2016-01-29 13:40:00,60.9,61.07,60.89,61.07,106701.0,32.2395,32.3295,32.2342,32.3295,106701.0
2016-01-29 13:45:00,61.07,61.1,61.06,61.09,57099.0,32.3295,32.3453,32.3242,32.3401,57099.0
2016-01-29 13:50:00,61.09,61.09,61.0,61.04,47077.0,32.3401,32.3401,32.2924,32.3136,47077.0
2016-01-29 13:55:00,61.05,61.1,60.97,60.99,70901.0,32.3189,32.3453,32.2765,32.2871,70901.0
2016-01-29 14:00:00,60.99,61.0,60.93,60.97,74201.0,32.2871,32.2924,32.2554,32.2765,74201.0
2016-01-29 14:05:00,60.98,61.01,60.92,60.94,74534.0,32.2818,32.2977,32.2501,32.2606,74534.0
2016-01-29 14:10:00,60.93,60.95,60.88,60.88,33373.0,32.2554,32.2659,32.2289,32.2289,33373.0
2016-01-29 14:15:00,60.89,60.93,60.82,60.82,40491.0,32.2342,32.2554,32.1971,32.1971,40491.0
2016-01-29 14:20:00,60.82,60.89,60.8,60.82,55083.0,32.1971,32.2342,32.1865,32.1971,55083.0
2016-01-29 14:25:00,60.81,60.91,60.81,60.91,69195.0,32.1918,32.2448,32.1918,32.2448,69195.0
2016-01-29 14:30:00,60.9,60.98,60.88,60.98,50145.0,32.2395,32.2818,32.2289,32.2818,50145.0
2016-01-29 14:35:00,60.98,61.0,60.97,60.98,57734.0,32.2818,32.2924,32.2765,32.2818,57734.0
2016-01-29 14:40:00,60.99,61.03,60.97,61.01,74136.0,32.2871,32.3083,32.2765,32.2977,74136.0
2016-01-29 14:45:00,61.01,61.02,60.97,60.98,39552.0,32.2977,32.303,32.2765,32.2818,39552.0
2016-01-29 14:50:00,60.98,60.99,60.88,60.9,81450.0,32.2818,32.2871,32.2289,32.2395,81450.0
2016-01-29 14:55:00,60.89,60.89,60.81,60.88,54369.0,32.2342,32.2342,32.1918,32.2289,54369.0
2016-01-29 15:00:00,60.88,60.92,60.85,60.92,56112.0,32.2289,32.2501,32.213,32.2501,56112.0
2016-01-29 15:05:00,60.92,60.96,60.87,60.94,76148.0,32.2501,32.2712,32.2236,32.2606,76148.0
2016-01-29 15:10:00,60.93,60.95,60.91,60.93,49914.0,32.2554,32.2659,32.2448,32.2554,49914.0
2016-01-29 15:15:00,60.93,60.97,60.9,60.96,76183.0,32.2554,32.2765,32.2395,32.2712,76183.0
2016-01-29 15:20:00,60.97,61.02,60.96,61.01,72448.0,32.2765,32.303,32.2712,32.2977,72448.0
2016-01-29 15:25:00,61.02,61.09,61.01,61.08,94425.0,32.303,32.3401,32.2977,32.3348,94425.0
2016-01-29 15:30:00,61.08,61.09,61.02,61.05,107057.0,32.3348,32.3401,32.303,32.3189,107057.0
2016-01-29 15:35:00,61.05,61.13,61.04,61.12,130293.0,32.3189,32.3612,32.3136,32.3559,130293.0
2016-01-29 15:40:00,61.11,61.12,61.01,61.08,171242.0,32.3506,32.3559,32.2977,32.3348,171242.0
2016-01-29 15:45:00,61.09,61.18,61.07,61.13,278665.0,32.3401,32.3877,32.3295,32.3612,278665.0
2016-01-29 15:50:00,61.12,61.14,61.03,61.09,354232.0,32.3559,32.3665,32.3083,32.3401,354232.0
2016-01-29 15:55:00,61.1,61.15,60.91,61.03,579563.0,32.3453,32.3718,32.2448,32.3083,579563.0
2016-02-01 09:30:00,60.73,61.04,60.7,61.04,239895.0,32.1495,32.3136,32.1336,32.3136,239895.0
2016-02-01 09:35:00,61.04,61.32,61.03,61.27,146003.0,32.3136,32.4618,32.3083,32.4353,146003.0
2016-02-01 09:40:00,61.28,61.28,61.16,61.25,93862.0,32.4406,32.4406,32.3771,32.4248,93862.0
2016-02-01 09:45:00,61.26,61.28,61.16,61.24,116758.0,32.43,32.4406,32.3771,32.4195,116758.0
2016-02-01 09:50:00,61.24,61.38,61.23,61.27,121771.0,32.4195,32.4936,32.4142,32.4353,121771.0
2016-02-01 09:55:00,61.28,61.29,61.03,61.14,88711.0,32.4406,32.4459,32.3083,32.3665,88711.0
2016-02-01 10:00:00,61.15,61.17,61.04,61.11,38762.0,32.3718,32.3824,32.3136,32.3506,38762.0
2016-02-01 10:05:00,61.1,61.11,60.98,61.06,55230.0,32.3453,32.3506,32.2818,32.3242,55230.0
2016-02-01 10:10:00,61.07,61.15,61.04,61.11,86669.0,32.3295,32.3718,32.3136,32.3506,86669.0
2016-02-01 10:15:00,61.14,61.17,61.1,61.13,63473.0,32.3665,32.3824,32.3453,32.3612,63473.0
2016-02-01 10:20:00,61.13,61.19,61.09,61.11,69818.0,32.3612,32.393,32.3401,32.3506,69818.0
2016-02-01 10:25:00,61.12,61.2,61.06,61.08,58438.0,32.3559,32.3983,32.3242,32.3348,58438.0
2016-02-01 10:30:00,61.08,61.15,61.03,61.11,71619.0,32.3348,32.3718,32.3083,32.3506,71619.0
2016-02-01 10:35:00,61.13,61.18,61.11,61.12,52205.0,32.3612,32.3877,32.3506,32.3559,52205.0
2016-02-01 10:40:00,61.12,61.18,61.1,61.17,60207.0,32.3559,32.3877,32.3453,32.3824,60207.0
2016-02-01 10:45:00,61.17,61.18,61.02,61.05,58104.0,32.3824,32.3877,32.303,32.3189,58104.0
2016-02-01 10:50:00,61.05,61.18,61.05,61.16,31352.0,32.3189,32.3877,32.3189,32.3771,31352.0
2016-02-01 10:55:00,61.15,61.21,61.14,61.16,37082.0,32.3718,32.4036,32.3665,32.3771,37082.0
2016-02-01 11:00:00,61.16,61.19,61.02,61.02,53170.0,32.3771,32.393,32.303,32.303,53170.0
2016-02-01 11:05:00,61.02,61.06,60.99,61.0,44605.0,32.303,32.3242,32.2871,32.2924,44605.0
2016-02-01 11:10:00,61.0,61.04,60.97,60.97,52903.0,32.2924,32.3136,32.2765,32.2765,52903.0
2016-02-01 11:15:00,60.97,61.09,60.96,61.03,46268.0,32.2765,32.3401,32.2712,32.3083,46268.0
2016-02-01 11:20:00,61.04,61.1,61.0,61.08,34981.0,32.3136,32.3453,32.2924,32.3348,34981.0
2016-02-01 11:25:00,61.08,61.19,61.08,61.18,40482.0,32.3348,32.393,32.3348,32.3877,40482.0
2016-02-01 11:30:00,61.19,61.25,61.17,61.22,49286.0,32.393,32.4248,32.3824,32.4089,49286.0
2016-02-01 11:35:00,61.21,61.26,61.2,61.22,51967.0,32.4036,32.43,32.3983,32.4089,51967.0
2016-02-01 11:40:00,61.22,61.24,61.14,61.19,49087.0,32.4089,32.4195,32.3665,32.393,49087.0
2016-02-01 11:45:00,61.18,61.22,61.17,61.2,27620.0,32.3877,32.4089,32.3824,32.3983,27620.0
2016-02-01 11:50:00,61.2,61.23,61.15,61.16,41647.0,32.3983,32.4142,32.3718,32.3771,41647.0
2016-02-01 11:55:00,61.15,61.18,61.09,61.15,55027.0,32.3718,32.3877,32.3401,32.3718,55027.0
2016-02-01 12:00:00,61.15,61.15,61.04,61.04,40480.0,32.3718,32.3718,32.3136,32.3136,40480.0
2016-02-01 12:05:00,61.04,61.05,60.97,61.05,56059.0,32.3136,32.3189,32.2765,32.3189,56059.0
2016-02-01 12:10:00,61.05,61.06,60.99,61.01,34275.0,32.3189,32.3242,32.2871,32.2977,34275.0
2016-02-01 12:15:00,61.02,61.03,60.88,60.92,51751.0,32.303,32.3083,32.2289,32.2501,51751.0
2016-02-01 12:20:00,60.91,60.92,60.82,60.89,35142.0,32.2448,32.2501,32.1971,32.2342,35142.0
2016-02-01 12:25:00,60.89,60.89,60.76,60.78,40176.0,32.2342,32.2342,32.1654,32.1759,40176.0
2016-02-01 12:30:00,60.78,60.83,60.78,60.79,53067.0,32.1759,32.2024,32.1759,32.1812,53067.0
2016-02-01 12:35:00,60.78,60.79,60.74,60.77,61736.0,32.1759,32.1812,32.1548,32.1706,61736.0
2016-02-01 12:40:00,60.76,60.88,60.76,60.79,50532.0,32.1654,32.2289,32.1654,32.1812,50532.0
2016-02-01 12:45:00,60.78,60.82,60.75,60.8,19567.0,32.1759,32.1971,32.1601,32.1865,19567.0
2016-02-01 12:50:00,60.8,60.8,60.73,60.74,30259.0,32.1865,32.1865,32.1495,32.1548,30259.0
2016-02-01 12:55:00,60.74,60.79,60.74,60.79,26122.0,32.1548,32.1812,32.1548,32.1812,26122.0
2016-02-01 13:00:00,60.8,60.93,60.77,60.93,46957.0,32.1865,32.2554,32.1706,32.2554,46957.0
2016-02-01 13:05:00,60.94,60.94,60.8,60.82,40619.0,32.2606,32.2606,32.1865,32.1971,40619.0
2016-02-01 13:10:00,60.82,60.89,60.82,60.88,30591.0,32.1971,32.2342,32.1971,32.2289,30591.0
2016-02-01 13:15:00,60.89,60.9,60.81,60.83,31813.0,32.2342,32.2395,32.1918,32.2024,31813.0
2016-02-01 13:20:00,60.83,60.86,60.82,60.85,25584.0,32.2024,32.2183,32.1971,32.213,25584.0
2016-02-01 13:25:00,60.85,60.87,60.81,60.82,43992.0,32.213,32.2236,32.1918,32.1971,43992.0
2016-02-01 13:30:00,60.81,60.87,60.8,60.85,32344.0,32.1918,32.2236,32.1865,32.213,32344.0
2016-02-01 13:35:00,60.85,60.92,60.85,60.91,37057.0,32.213,32.2501,32.213,32.2448,37057.0
2016-02-01 13:40:00,60.9,60.95,60.83,60.85,50021.0,32.2395,32.2659,32.2024,32.213,50021.0
2016-02-01 13:45:00,60.86,60.94,60.86,60.93,25011.0,32.2183,32.2606,32.2183,32.2554,25011.0
2016-02-01 13:50:00,60.92,60.92,60.8,60.8,38047.0,32.2501,32.2501,32.1865,32.1865,38047.0
2016-02-01 13:55:00,60.8,60.85,60.78,60.84,42241.0,32.1865,32.213,32.1759,32.2077,42241.0
2016-02-01 14:00:00,60.84,60.94,60.83,60.9,25480.0,32.2077,32.2606,32.2024,32.2395,25480.0
2016-02-01 14:05:00,60.91,60.92,60.81,60.86,36465.0,32.2448,32.2501,32.1918,32.2183,36465.0
2016-02-01 14:10:00,60.85,60.9,60.83,60.88,34276.0,32.213,32.2395,32.2024,32.2289,34276.0
2016-02-01 14:15:00,60.88,60.92,60.87,60.91,42702.0,32.2289,32.2501,32.2236,32.2448,42702.0
2016-02-01 14:20:00,60.91,60.96,60.89,60.95,52163.0,32.2448,32.2712,32.2342,32.2659,52163.0
2016-02-01 14:25:00,60.95,60.96,60.9,60.96,58831.0,32.2659,32.2712,32.2395,32.2712,58831.0
2016-02-01 14:30:00,60.96,61.0,60.93,60.95,80342.0,32.2712,32.2924,32.2554,32.2659,80342.0
2016-02-01 14:35:00,60.95,61.0,60.94,60.99,68441.0,32.2659,32.2924,32.2606,32.2871,68441.0
2016-02-01 14:40:00,60.99,61.03,60.98,61.03,70233.0,32.2871,32.3083,32.2818,32.3083,70233.0
2016-02-01 14:45:00,61.03,61.06,61.01,61.04,72739.0,32.3083,32.3242,32.2977,32.3136,72739.0
2016-02-01 14:50:00,61.04,61.05,61.01,61.02,34041.0,32.3136,32.3189,32.2977,32.303,34041.0
2016-02-01 14:55:00,61.02,61.03,61.01,61.02,67032.0,32.303,32.3083,32.2977,32.303,67032.0
2016-02-01 15:00:00,61.02,61.03,60.95,60.96,72026.0,32.303,32.3083,32.2659,32.2712,72026.0
2016-02-01 15:05:00,60.96,60.96,60.9,60.95,64028.0,32.2712,32.2712,32.2395,32.2659,64028.0
2016-02-01 15:10:00,60.95,60.96,60.86,60.89,90220.0,32.2659,32.2712,32.2183,32.2342,90220.0
2016-02-01 15:15:00,60.88,60.99,60.85,60.98,119694.0,32.2289,32.2871,32.213,32.2818,119694.0
2016-02-01 15:20:00,60.97,61.09,60.97,61.06,81857.0,32.2765,32.3401,32.2765,32.3242,81857.0
2016-02-01 15:25:00,61.07,61.15,61.05,61.15,61412.0,32.3295,32.3718,32.3189,32.3718,61412.0
2016-02-01 15:30:00,61.15,61.17,61.13,61.14,72416.0,32.3718,32.3824,32.3612,32.3665,72416.0
2016-02-01 15:35:00,61.14,61.17,61.1,61.11,119324.0,32.3665,32.3824,32.3453,32.3506,119324.0
2016-02-01 15:40:00,61.11,61.2,61.11,61.2,88162.0,32.3506,32.3983,32.3506,32.3983,88162.0
2016-02-01 15:45:00,61.2,61.21,61.13,61.14,131032.0,32.3983,32.4036,32.3612,32.3665,131032.0
2016-02-01 15:50:00,61.14,61.16,61.05,61.05,164788.0,32.3665,32.3771,32.3189,32.3189,164788.0
2016-02-01 15:55:00,61.06,61.12,60.92,60.95,284591.0,32.3242,32.3559,32.2501,32.2659,284591.0
2016-02-02 09:30:00,60.44,60.7,60.25,60.5,171804.0,31.996,32.1336,31.8954,32.0277,171804.0
2016-02-02 09:35:00,60.52,60.63,60.45,60.61,81161.0,32.0383,32.0965,32.0012,32.0859,81161.0
2016-02-02 09:40:00,60.61,60.74,60.6,60.67,52807.0,32.0859,32.1548,32.0807,32.1177,52807.0
2016-02-02 09:45:00,60.65,60.8,60.61,60.72,109516.0,32.1071,32.1865,32.0859,32.1442,109516.0
2016-02-02 09:50:00,60.71,60.71,60.58,60.62,59706.0,32.1389,32.1389,32.0701,32.0912,59706.0
2016-02-02 09:55:00,60.61,60.69,60.58,60.6,64275.0,32.0859,32.1283,32.0701,32.0807,64275.0
2016-02-02 10:00:00,60.59,60.65,60.39,60.39,68624.0,32.0754,32.1071,31.9695,31.9695,68624.0
2016-02-02 10:05:00,60.39,60.42,60.25,60.3,69560.0,31.9695,31.9854,31.8954,31.9218,69560.0
2016-02-02 10:10:00,60.3,60.49,60.29,60.47,107213.0,31.9218,32.0224,31.9165,32.0118,107213.0
2016-02-02 10:15:00,60.46,60.56,60.44,60.56,51798.0,32.0065,32.0595,31.996,32.0595,51798.0
2016-02-02 10:20:00,60.56,60.59,60.42,60.43,51620.0,32.0595,32.0754,31.9854,31.9907,51620.0
2016-02-02 10:25:00,60.42,60.6,60.41,60.5,96611.0,31.9854,32.0807,31.9801,32.0277,96611.0
2016-02-02 10:30:00,60.49,60.6,60.47,60.54,54729.0,32.0224,32.0807,32.0118,32.0489,54729.0
2016-02-02 10:35:00,60.55,60.62,60.52,60.62,53672.0,32.0542,32.0912,32.0383,32.0912,53672.0
2016-02-02 10:40:00,60.63,60.68,60.59,60.66,43934.0,32.0965,32.123,32.0754,32.1124,43934.0
2016-02-02 10:45:00,60.66,60.67,60.52,60.57,31786.0,32.1124,32.1177,32.0383,32.0648,31786.0
2016-02-02 10:50:00,60.58,60.63,60.46,60.53,49018.0,32.0701,32.0965,32.0065,32.0436,49018.0
2016-02-02 10:55:00,60.54,60.62,60.47,60.53,46185.0,32.0489,32.0912,32.0118,32.0436,46185.0
2016-02-02 11:00:00,60.54,60.63,60.5,60.5,51562.0,32.0489,32.0965,32.0277,32.0277,51562.0
2016-02-02 11:05:00,60.49,60.53,60.45,60.48,54331.0,32.0224,32.0436,32.0012,32.0171,54331.0
2016-02-02 11:10:00,60.48,60.61,60.48,60.61,40815.0,32.0171,32.0859,32.0171,32.0859,40815.0
2016-02-02 11:15:00,60.61,60.61,60.5,60.51,66460.0,32.0859,32.0859,32.0277,32.033,66460.0
2016-02-02 11:20:00,60.5,60.5,60.42,60.46,45227.0,32.0277,32.0277,31.9854,32.0065,45227.0
2016-02-02 11:25:00,60.47,60.48,60.34,60.4,90291.0,32.0118,32.0171,31.943,31.9748,90291.0
2016-02-02 11:30:00,60.39,60.42,60.33,60.35,57874.0,31.9695,31.9854,31.9377,31.9483,57874.0
2016-02-02 11:35:00,60.35,60.37,60.31,60.31,42836.0,31.9483,31.9589,31.9271,31.9271,42836.0
2016-02-02 11:40:00,60.3,60.31,60.21,60.23,65273.0,31.9218,31.9271,31.8742,31.8848,65273.0
2016-02-02 11:45:00,60.23,60.27,60.19,60.23,40649.0,31.8848,31.906,31.8636,31.8848,40649.0
2016-02-02 11:50:00,60.22,60.28,60.2,60.24,48788.0,31.8795,31.9113,31.8689,31.8901,48788.0
2016-02-02 11:55:00,60.24,60.3,60.2,60.24,42872.0,31.8901,31.9218,31.8689,31.8901,42872.0
2016-02-02 12:00:00,60.24,60.33,60.12,60.12,76475.0,31.8901,31.9377,31.8265,31.8265,76475.0
2016-02-02 12:05:00,60.13,60.17,60.08,60.1,50375.0,31.8318,31.853,31.8054,31.816,50375.0
2016-02-02 12:10:00,60.08,60.18,60.07,60.13,43269.0,31.8054,31.8583,31.8001,31.8318,43269.0
2016-02-02 12:15:00,60.12,60.15,60.07,60.12,32292.0,31.8265,31.8424,31.8001,31.8265,32292.0
2016-02-02 12:20:00,60.11,60.11,60.05,60.07,26036.0,31.8213,31.8213,31.7895,31.8001,26036.0
2016-02-02 12:25:00,60.06,60.19,60.06,60.19,26979.0,31.7948,31.8636,31.7948,31.8636,26979.0
2016-02-02 12:30:00,60.19,60.28,60.18,60.25,64947.0,31.8636,31.9113,31.8583,31.8954,64947.0
2016-02-02 12:35:00,60.25,60.26,60.2,60.24,54659.0,31.8954,31.9007,31.8689,31.8901,54659.0
2016-02-02 12:40:00,60.23,60.24,60.17,60.2,46348.0,31.8848,31.8901,31.853,31.8689,46348.0
2016-02-02 12:45:00,60.2,60.26,60.19,60.2,67304.0,31.8689,31.9007,31.8636,31.8689,67304.0
2016-02-02 12:50:00,60.21,60.21,60.15,60.16,38357.0,31.8742,31.8742,31.8424,31.8477,38357.0
2016-02-02 12:55:00,60.16,60.19,60.1,60.14,60423.0,31.8477,31.8636,31.816,31.8371,60423.0
2016-02-02 13:00:00,60.15,60.23,60.1,60.22,47813.0,31.8424,31.8848,31.816,31.8795,47813.0
2016-02-02 13:05:00,60.22,60.25,60.12,60.18,35078.0,31.8795,31.8954,31.8265,31.8583,35078.0
2016-02-02 13:10:00,60.18,60.21,60.13,60.16,70600.0,31.8583,31.8742,31.8318,31.8477,70600.0
2016-02-02 13:15:00,60.16,60.33,60.14,60.33,66581.0,31.8477,31.9377,31.8371,31.9377,66581.0
2016-02-02 13:20:00,60.32,60.32,60.26,60.28,38559.0,31.9324,31.9324,31.9007,31.9113,38559.0
2016-02-02 13:25:00,60.28,60.34,60.28,60.33,28526.0,31.9113,31.943,31.9113,31.9377,28526.0
2016-02-02 13:30:00,60.32,60.33,60.25,60.32,29393.0,31.9324,31.9377,31.8954,31.9324,29393.0
2016-02-02 13:35:00,60.32,60.32,60.2,60.2,33329.0,31.9324,31.9324,31.8689,31.8689,33329.0
2016-02-02 13:40:00,60.2,60.29,60.15,60.27,48126.0,31.8689,31.9165,31.8424,31.906,48126.0
2016-02-02 13:45:00,60.28,60.32,60.25,60.31,47292.0,31.9113,31.9324,31.8954,31.9271,47292.0
2016-02-02 13:50:00,60.3,60.31,60.2,60.23,48400.0,31.9218,31.9271,31.8689,31.8848,48400.0
2016-02-02 13:55:00,60.24,60.24,60.12,60.13,37878.0,31.8901,31.8901,31.8265,31.8318,37878.0
2016-02-02 14:00:00,60.14,60.19,60.08,60.12,42837.0,31.8371,31.8636,31.8054,31.8265,42837.0
2016-02-02 14:05:00,60.12,60.17,60.09,60.14,54936.0,31.8265,31.853,31.8107,31.8371,54936.0
2016-02-02 14:10:00,60.14,60.21,60.13,60.2,58950.0,31.8371,31.8742,31.8318,31.8689,58950.0
2016-02-02 14:15:00,60.2,60.26,60.18,60.18,83988.0,31.8689,31.9007,31.8583,31.8583,83988.0
2016-02-02 14:20:00,60.18,60.19,60.1,60.12,70152.0,31.8583,31.8636,31.816,31.8265,70152.0
2016-02-02 14:25:00,60.11,60.17,60.08,60.16,45156.0,31.8213,31.853,31.8054,31.8477,45156.0
2016-02-02 14:30:00,60.14,60.25,60.14,60.24,66469.0,31.8371,31.8954,31.8371,31.8901,66469.0
2016-02-02 14:35:00,60.24,60.4,60.23,60.38,81422.0,31.8901,31.9748,31.8848,31.9642,81422.0
2016-02-02 14:40:00,60.37,60.41,60.35,60.39,53701.0,31.9589,31.9801,31.9483,31.9695,53701.0
2016-02-02 14:45:00,60.39,60.46,60.36,60.46,62083.0,31.9695,32.0065,31.9536,32.0065,62083.0
2016-02-02 14:50:00,60.46,60.5,60.4,60.41,71301.0,32.0065,32.0277,31.9748,31.9801,71301.0
2016-02-02 14:55:00,60.41,60.45,60.38,60.38,67456.0,31.9801,32.0012,31.9642,31.9642,67456.0
2016-02-02 15:00:00,60.39,60.4,60.28,60.32,73113.0,31.9695,31.9748,31.9113,31.9324,73113.0
2016-02-02 15:05:00,60.33,60.41,60.25,60.26,54545.0,31.9377,31.9801,31.8954,31.9007,54545.0
2016-02-02 15:10:00,60.26,60.29,60.18,60.19,62080.0,31.9007,31.9165,31.8583,31.8636,62080.0
2016-02-02 15:15:00,60.19,60.32,60.19,60.26,85662.0,31.8636,31.9324,31.8636,31.9007,85662.0
2016-02-02 15:20:00,60.26,60.26,60.13,60.2,84456.0,31.9007,31.9007,31.8318,31.8689,84456.0
2016-02-02 15:25:00,60.2,60.29,60.16,60.25,82511.0,31.8689,31.9165,31.8477,31.8954,82511.0
2016-02-02 15:30:00,60.24,60.35,60.24,60.32,96185.0,31.8901,31.9483,31.8901,31.9324,96185.0
2016-02-02 15:35:00,60.33,60.45,60.28,60.39,139963.0,31.9377,32.0012,31.9113,31.9695,139963.0
2016-02-02 15:40:00,60.39,60.5,60.36,60.47,124421.0,31.9695,32.0277,31.9536,32.0118,124421.0
2016-02-02 15:45:00,60.47,60.58,60.36,60.57,190318.0,32.0118,32.0701,31.9536,32.0648,190318.0
2016-02-02 15:50:00,60.58,60.6,60.48,60.6,197354.0,32.0701,32.0807,32.0171,32.0807,197354.0
2016-02-02 15:55:00,60.59,60.61,60.46,60.49,384224.0,32.0754,32.0859,32.0065,32.0224,384224.0
2016-02-03 09:30:00,60.5,60.9,60.49,60.89,128333.0,32.0277,32.2395,32.0224,32.2342,128333.0
2016-02-03 09:35:00,60.87,60.99,60.83,60.92,88792.0,32.2236,32.2871,32.2024,32.2501,88792.0
2016-02-03 09:40:00,60.94,61.01,60.87,60.95,72492.0,32.2606,32.2977,32.2236,32.2659,72492.0
2016-02-03 09:45:00,60.97,60.99,60.87,60.96,61330.0,32.2765,32.2871,32.2236,32.2712,61330.0
2016-02-03 09:50:00,60.97,61.02,60.69,60.7,87631.0,32.2765,32.303,32.1283,32.1336,87631.0
2016-02-03 09:55:00,60.68,60.87,60.6,60.7,40677.0,32.123,32.2236,32.0807,32.1336,40677.0
2016-02-03 10:00:00,60.7,60.7,60.44,60.46,59389.0,32.1336,32.1336,31.996,32.0065,59389.0
2016-02-03 10:05:00,60.48,60.52,60.32,60.39,84879.0,32.0171,32.0383,31.9324,31.9695,84879.0
2016-02-03 10:10:00,60.39,60.45,60.24,60.27,98615.0,31.9695,32.0012,31.8901,31.906,98615.0
2016-02-03 10:15:00,60.26,60.32,60.07,60.14,76723.0,31.9007,31.9324,31.8001,31.8371,76723.0
2016-02-03 10:20:00,60.13,60.13,59.95,60.06,63590.0,31.8318,31.8318,31.7366,31.7948,63590.0
2016-02-03 10:25:00,60.05,60.08,59.94,59.97,60998.0,31.7895,31.8054,31.7313,31.7471,60998.0
2016-02-03 10:30:00,59.97,60.06,59.85,59.98,86515.0,31.7471,31.7948,31.6836,31.7524,86515.0
2016-02-03 10:35:00,59.97,60.0,59.81,59.82,107387.0,31.7471,31.763,31.6624,31.6677,107387.0
2016-02-03 10:40:00,59.82,59.82,59.71,59.71,82191.0,31.6677,31.6677,31.6095,31.6095,82191.0
2016-02-03 10:45:00,59.71,59.82,59.57,59.57,57208.0,31.6095,31.6677,31.5354,31.5354,57208.0
2016-02-03 10:50:00,59.57,59.74,59.56,59.69,74513.0,31.5354,31.6254,31.5301,31.5989,74513.0
2016-02-03 10:55:00,59.69,59.77,59.59,59.71,106540.0,31.5989,31.6413,31.546,31.6095,106540.0
2016-02-03 11:00:00,59.72,59.77,59.62,59.68,70109.0,31.6148,31.6413,31.5619,31.5936,70109.0
2016-02-03 11:05:00,59.69,59.73,59.53,59.57,57406.0,31.5989,31.6201,31.5142,31.5354,57406.0
2016-02-03 11:10:00,59.56,59.56,59.4,59.49,68760.0,31.5301,31.5301,31.4454,31.493,68760.0
2016-02-03 11:15:00,59.48,59.52,59.37,59.5,53828.0,31.4877,31.5089,31.4295,31.4983,53828.0
2016-02-03 11:20:00,59.49,59.65,59.46,59.5,55057.0,31.493,31.5777,31.4772,31.4983,55057.0
2016-02-03 11:25:00,59.49,59.62,59.48,59.53,54434.0,31.493,31.5619,31.4877,31.5142,54434.0
2016-02-03 11:30:00,59.53,59.63,59.46,59.47,103680.0,31.5142,31.5672,31.4772,31.4824,103680.0
2016-02-03 11:35:00,59.46,59.62,59.44,59.6,81790.0,31.4772,31.5619,31.4666,31.5513,81790.0
2016-02-03 11:40:00,59.59,59.74,59.59,59.69,54315.0,31.546,31.6254,31.546,31.5989,54315.0
2016-02-03 11:45:00,59.7,59.78,59.67,59.67,54374.0,31.6042,31.6466,31.5883,31.5883,54374.0
2016-02-03 11:50:00,59.68,59.7,59.51,59.57,63255.0,31.5936,31.6042,31.5036,31.5354,63255.0
2016-02-03 11:55:00,59.57,59.61,59.51,59.53,37591.0,31.5354,31.5566,31.5036,31.5142,37591.0
2016-02-03 12:00:00,59.53,59.61,59.46,59.61,107777.0,31.5142,31.5566,31.4772,31.5566,107777.0
2016-02-03 12:05:00,59.6,59.61,59.49,59.55,82605.0,31.5513,31.5566,31.493,31.5248,82605.0
2016-02-03 12:10:00,59.54,59.54,59.44,59.45,56077.0,31.5195,31.5195,31.4666,31.4719,56077.0
2016-02-03 12:15:00,59.45,59.53,59.39,59.41,64191.0,31.4719,31.5142,31.4401,31.4507,64191.0
2016-02-03 12:20:00,59.41,59.6,59.41,59.55,32504.0,31.4507,31.5513,31.4507,31.5248,32504.0
2016-02-03 12:25:00,59.55,59.62,59.5,59.56,58133.0,31.5248,31.5619,31.4983,31.5301,58133.0
2016-02-03 12:30:00,59.55,59.57,59.49,59.53,50653.0,31.5248,31.5354,31.493,31.5142,50653.0
2016-02-03 12:35:00,59.53,59.6,59.47,59.53,61782.0,31.5142,31.5513,31.4824,31.5142,61782.0
2016-02-03 12:40:00,59.53,59.54,59.38,59.4,34555.0,31.5142,31.5195,31.4348,31.4454,34555.0
2016-02-03 12:45:00,59.4,59.49,59.38,59.47,34380.0,31.4454,31.493,31.4348,31.4824,34380.0
2016-02-03 12:50:00,59.47,59.49,59.4,59.49,35500.0,31.4824,31.493,31.4454,31.493,35500.0
2016-02-03 12:55:00,59.49,59.62,59.49,59.62,37430.0,31.493,31.5619,31.493,31.5619,37430.0
2016-02-03 13:00:00,59.62,59.71,59.62,59.62,75280.0,31.5619,31.6095,31.5619,31.5619,75280.0
2016-02-03 13:05:00,59.63,59.75,59.62,59.65,39921.0,31.5672,31.6307,31.5619,31.5777,39921.0
2016-02-03 13:10:00,59.65,59.68,59.6,59.61,63564.0,31.5777,31.5936,31.5513,31.5566,63564.0
2016-02-03 13:15:00,59.62,59.64,59.45,59.45,110581.0,31.5619,31.5724,31.4719,31.4719,110581.0
2016-02-03 13:20:00,59.46,59.49,59.4,59.43,43954.0,31.4772,31.493,31.4454,31.4613,43954.0
2016-02-03 13:25:00,59.43,59.45,59.4,59.41,47218.0,31.4613,31.4719,31.4454,31.4507,47218.0
2016-02-03 13:30:00,59.41,59.46,59.38,59.38,55825.0,31.4507,31.4772,31.4348,31.4348,55825.0
2016-02-03 13:35:00,59.37,59.38,59.25,59.26,56235.0,31.4295,31.4348,31.366,31.3713,56235.0
2016-02-03 13:40:00,59.27,59.38,59.26,59.34,47478.0,31.3766,31.4348,31.3713,31.4136,47478.0
2016-02-03 13:45:00,59.35,59.36,59.21,59.24,54483.0,31.4189,31.4242,31.3448,31.3607,54483.0
2016-02-03 13:50:00,59.25,59.27,59.16,59.19,59383.0,31.366,31.3766,31.3183,31.3342,59383.0
2016-02-03 13:55:00,59.17,59.18,59.14,59.14,42002.0,31.3236,31.3289,31.3078,31.3078,42002.0
2016-02-03 14:00:00,59.14,59.27,59.13,59.18,64163.0,31.3078,31.3766,31.3025,31.3289,64163.0
2016-02-03 14:05:00,59.18,59.24,59.17,59.17,91974.0,31.3289,31.3607,31.3236,31.3236,91974.0
2016-02-03 14:10:00,59.17,59.37,59.15,59.32,111361.0,31.3236,31.4295,31.313,31.403,111361.0
2016-02-03 14:15:00,59.33,59.43,59.33,59.41,43015.0,31.4083,31.4613,31.4083,31.4507,43015.0
2016-02-03 14:20:00,59.42,59.83,59.41,59.82,71931.0,31.456,31.673,31.4507,31.6677,71931.0
2016-02-03 14:25:00,59.82,59.95,59.79,59.84,95981.0,31.6677,31.7366,31.6519,31.6783,95981.0
2016-02-03 14:30:00,59.83,59.87,59.75,59.85,92602.0,31.673,31.6942,31.6307,31.6836,92602.0
2016-02-03 14:35:00,59.86,59.93,59.8,59.89,90332.0,31.6889,31.726,31.6571,31.7048,90332.0
2016-02-03 14:40:00,59.89,60.09,59.86,60.04,134744.0,31.7048,31.8107,31.6889,31.7842,134744.0
2016-02-03 14:45:00,60.04,60.21,60.04,60.08,114178.0,31.7842,31.8742,31.7842,31.8054,114178.0
2016-02-03 14:50:00,60.09,60.14,59.95,59.96,113411.0,31.8107,31.8371,31.7366,31.7418,113411.0
2016-02-03 14:55:00,59.96,60.07,59.95,60.0,65369.0,31.7418,31.8001,31.7366,31.763,65369.0
2016-02-03 15:00:00,60.0,60.06,59.92,59.96,77521.0,31.763,31.7948,31.7207,31.7418,77521.0
2016-02-03 15:05:00,59.97,60.02,59.94,59.98,78020.0,31.7471,31.7736,31.7313,31.7524,78020.0
2016-02-03 15:10:00,59.98,60.05,59.88,59.91,143158.0,31.7524,31.7895,31.6995,31.7154,143158.0
2016-02-03 15:15:00,59.9,59.92,59.84,59.88,94811.0,31.7101,31.7207,31.6783,31.6995,94811.0
2016-02-03 15:20:00,59.88,59.89,59.77,59.83,93667.0,31.6995,31.7048,31.6413,31.673,93667.0
2016-02-03 15:25:00,59.83,59.86,59.68,59.69,84957.0,31.673,31.6889,31.5936,31.5989,84957.0
2016-02-03 15:30:00,59.69,59.83,59.69,59.78,89854.0,31.5989,31.673,31.5989,31.6466,89854.0
2016-02-03 15:35:00,59.79,59.8,59.61,59.71,102497.0,31.6519,31.6571,31.5566,31.6095,102497.0
2016-02-03 15:40:00,59.7,59.82,59.66,59.81,93643.0,31.6042,31.6677,31.583,31.6624,93643.0
2016-02-03 15:45:00,59.81,59.83,59.76,59.78,173493.0,31.6624,31.673,31.636,31.6466,173493.0
2016-02-03 15:50:00,59.79,59.84,59.75,59.78,267186.0,31.6519,31.6783,31.6307,31.6466,267186.0
2016-02-03 15:55:00,59.78,59.82,59.64,59.82,601442.0,31.6466,31.6677,31.5724,31.6677,601442.0
2016-02-04 09:30:00,59.35,59.96,59.08,59.71,214248.0,31.4189,31.7418,31.276,31.6095,214248.0
2016-02-04 09:35:00,59.75,59.91,59.36,59.5,77465.0,31.6307,31.7154,31.4242,31.4983,77465.0
2016-02-04 09:40:00,59.48,59.69,59.43,59.54,85711.0,31.4877,31.5989,31.4613,31.5195,85711.0
2016-02-04 09:45:00,59.52,59.75,59.39,59.71,65897.0,31.5089,31.6307,31.4401,31.6095,65897.0
2016-02-04 09:50:00,59.72,59.82,59.56,59.68,45551.0,31.6148,31.6677,31.5301,31.5936,45551.0
2016-02-04 09:55:00,59.68,59.78,59.49,59.5,92371.0,31.5936,31.6466,31.493,31.4983,92371.0
2016-02-04 10:00:00,59.49,59.61,59.24,59.28,69547.0,31.493,31.5566,31.3607,31.3819,69547.0
2016-02-04 10:05:00,59.28,59.54,59.28,59.41,42169.0,31.3819,31.5195,31.3819,31.4507,42169.0
2016-02-04 10:10:00,59.45,59.51,59.25,59.33,82133.0,31.4719,31.5036,31.366,31.4083,82133.0
2016-02-04 10:15:00,59.33,59.36,59.16,59.27,117162.0,31.4083,31.4242,31.3183,31.3766,117162.0
2016-02-04 10:20:00,59.27,59.29,59.09,59.09,59953.0,31.3766,31.3872,31.2813,31.2813,59953.0
2016-02-04 10:25:00,59.09,59.23,59.08,59.18,66801.0,31.2813,31.3554,31.276,31.3289,66801.0
2016-02-04 10:30:00,59.2,59.3,59.16,59.28,62455.0,31.3395,31.3925,31.3183,31.3819,62455.0
2016-02-04 10:35:00,59.3,59.32,59.2,59.3,51221.0,31.3925,31.403,31.3395,31.3925,51221.0
2016-02-04 10:40:00,59.29,59.31,59.2,59.3,50493.0,31.3872,31.3977,31.3395,31.3925,50493.0
2016-02-04 10:45:00,59.31,59.31,59.2,59.2,63108.0,31.3977,31.3977,31.3395,31.3395,63108.0
2016-02-04 10:50:00,59.2,59.34,59.18,59.3,76195.0,31.3395,31.4136,31.3289,31.3925,76195.0
2016-02-04 10:55:00,59.3,59.42,59.28,59.42,57731.0,31.3925,31.456,31.3819,31.456,57731.0
2016-02-04 11:00:00,59.42,59.45,59.33,59.4,38534.0,31.456,31.4719,31.4083,31.4454,38534.0
2016-02-04 11:05:00,59.39,59.41,59.33,59.37,49068.0,31.4401,31.4507,31.4083,31.4295,49068.0
2016-02-04 11:10:00,59.37,59.4,59.33,59.36,45911.0,31.4295,31.4454,31.4083,31.4242,45911.0
2016-02-04 11:15:00,59.36,59.38,59.14,59.15,63268.0,31.4242,31.4348,31.3078,31.313,63268.0
2016-02-04 11:20:00,59.16,59.23,59.12,59.12,46186.0,31.3183,31.3554,31.2972,31.2972,46186.0
2016-02-04 11:25:00,59.11,59.22,59.09,59.15,80281.0,31.2919,31.3501,31.2813,31.313,80281.0
2016-02-04 11:30:00,59.16,59.16,59.03,59.1,73305.0,31.3183,31.3183,31.2495,31.2866,73305.0
2016-02-04 11:35:00,59.09,59.1,59.0,59.03,63074.0,31.2813,31.2866,31.2336,31.2495,63074.0
2016-02-04 11:40:00,59.03,59.09,58.95,59.06,102658.0,31.2495,31.2813,31.2072,31.2654,102658.0
2016-02-04 11:45:00,59.05,59.08,58.94,59.01,64994.0,31.2601,31.276,31.2019,31.2389,64994.0
2016-02-04 11:50:00,59.0,59.0,58.91,58.97,78016.0,31.2336,31.2336,31.186,31.2178,78016.0
2016-02-04 11:55:00,58.96,58.98,58.87,58.88,58843.0,31.2125,31.2231,31.1648,31.1701,58843.0
2016-02-04 12:00:00,58.89,59.06,58.89,58.93,82642.0,31.1754,31.2654,31.1754,31.1966,82642.0
2016-02-04 12:05:00,58.94,59.09,58.88,59.04,91691.0,31.2019,31.2813,31.1701,31.2548,91691.0
2016-02-04 12:10:00,59.04,59.18,59.04,59.15,45931.0,31.2548,31.3289,31.2548,31.313,45931.0
2016-02-04 12:15:00,59.15,59.26,59.14,59.25,21351.0,31.313,31.3713,31.3078,31.366,21351.0
2016-02-04 12:20:00,59.26,59.37,59.23,59.31,34219.0,31.3713,31.4295,31.3554,31.3977,34219.0
2016-02-04 12:25:00,59.3,59.33,59.25,59.27,22788.0,31.3925,31.4083,31.366,31.3766,22788.0
2016-02-04 12:30:00,59.27,59.34,59.23,59.24,38657.0,31.3766,31.4136,31.3554,31.3607,38657.0
2016-02-04 12:35:00,59.24,59.26,59.21,59.26,18995.0,31.3607,31.3713,31.3448,31.3713,18995.0
2016-02-04 12:40:00,59.27,59.35,59.26,59.26,28304.0,31.3766,31.4189,31.3713,31.3713,28304.0
2016-02-04 12:45:00,59.26,59.29,59.2,59.24,24775.0,31.3713,31.3872,31.3395,31.3607,24775.0
2016-02-04 12:50:00,59.24,59.25,59.14,59.2,31552.0,31.3607,31.366,31.3078,31.3395,31552.0
2016-02-04 12:55:00,59.21,59.32,59.21,59.25,24993.0,31.3448,31.403,31.3448,31.366,24993.0
2016-02-04 13:00:00,59.25,59.31,59.24,59.28,35381.0,31.366,31.3977,31.3607,31.3819,35381.0
2016-02-04 13:05:00,59.28,59.28,59.2,59.25,31514.0,31.3819,31.3819,31.3395,31.366,31514.0
2016-02-04 13:10:00,59.25,59.41,59.25,59.38,24903.0,31.366,31.4507,31.366,31.4348,24903.0
2016-02-04 13:15:00,59.38,59.46,59.38,59.41,26324.0,31.4348,31.4772,31.4348,31.4507,26324.0
2016-02-04 13:20:00,59.4,59.47,59.4,59.41,24817.0,31.4454,31.4824,31.4454,31.4507,24817.0
2016-02-04 13:25:00,59.42,59.48,59.38,59.38,29755.0,31.456,31.4877,31.4348,31.4348,29755.0
2016-02-04 13:30:00,59.38,59.48,59.38,59.46,24346.0,31.4348,31.4877,31.4348,31.4772,24346.0
2016-02-04 13:35:00,59.47,59.51,59.39,59.41,52874.0,31.4824,31.5036,31.4401,31.4507,52874.0
2016-02-04 13:40:00,59.41,59.41,59.29,59.37,52016.0,31.4507,31.4507,31.3872,31.4295,52016.0
2016-02-04 13:45:00,59.37,59.37,59.19,59.21,40893.0,31.4295,31.4295,31.3342,31.3448,40893.0
2016-02-04 13:50:00,59.2,59.22,59.17,59.19,22059.0,31.3395,31.3501,31.3236,31.3342,22059.0
2016-02-04 13:55:00,59.18,59.22,59.14,59.18,31110.0,31.3289,31.3501,31.3078,31.3289,31110.0
2016-02-04 14:00:00,59.18,59.18,59.04,59.04,93755.0,31.3289,31.3289,31.2548,31.2548,93755.0
2016-02-04 14:05:00,59.03,59.07,58.95,59.03,72263.0,31.2495,31.2707,31.2072,31.2495,72263.0
2016-02-04 14:10:00,59.02,59.12,59.01,59.09,105798.0,31.2442,31.2972,31.2389,31.2813,105798.0
2016-02-04 14:15:00,59.07,59.18,59.06,59.17,50127.0,31.2707,31.3289,31.2654,31.3236,50127.0
2016-02-04 14:20:00,59.16,59.19,59.11,59.18,55180.0,31.3183,31.3342,31.2919,31.3289,55180.0
2016-02-04 14:25:00,59.18,59.23,59.07,59.13,76244.0,31.3289,31.3554,31.2707,31.3025,76244.0
2016-02-04 14:30:00,59.13,59.19,59.11,59.15,48889.0,31.3025,31.3342,31.2919,31.313,48889.0
2016-02-04 14:35:00,59.15,59.24,59.02,59.04,37900.0,31.313,31.3607,31.2442,31.2548,37900.0
2016-02-04 14:40:00,59.04,59.18,59.03,59.18,41610.0,31.2548,31.3289,31.2495,31.3289,41610.0
2016-02-04 14:45:00,59.18,59.26,59.13,59.22,51561.0,31.3289,31.3713,31.3025,31.3501,51561.0
2016-02-04 14:50:00,59.22,59.22,59.02,59.03,41623.0,31.3501,31.3501,31.2442,31.2495,41623.0
2016-02-04 14:55:00,59.03,59.22,59.03,59.22,46433.0,31.2495,31.3501,31.2495,31.3501,46433.0
2016-02-04 15:00:00,59.22,59.32,59.18,59.27,99781.0,31.3501,31.403,31.3289,31.3766,99781.0
2016-02-04 15:05:00,59.26,59.32,59.23,59.3,79923.0,31.3713,31.403,31.3554,31.3925,79923.0
2016-02-04 15:10:00,59.29,59.41,59.28,59.4,105077.0,31.3872,31.4507,31.3819,31.4454,105077.0
2016-02-04 15:15:00,59.41,59.44,59.35,59.38,67584.0,31.4507,31.4666,31.4189,31.4348,67584.0
2016-02-04 15:20:00,59.38,59.51,59.38,59.51,68660.0,31.4348,31.5036,31.4348,31.5036,68660.0
2016-02-04 15:25:00,59.5,59.52,59.4,59.4,53560.0,31.4983,31.5089,31.4454,31.4454,53560.0
2016-02-04 15:30:00,59.41,59.43,59.29,59.31,114387.0,31.4507,31.4613,31.3872,31.3977,114387.0
2016-02-04 15:35:00,59.32,59.32,59.22,59.32,90765.0,31.403,31.403,31.3501,31.403,90765.0
2016-02-04 15:40:00,59.31,59.45,59.28,59.4,128963.0,31.3977,31.4719,31.3819,31.4454,128963.0
2016-02-04 15:45:00,59.41,59.43,59.35,59.39,199237.0,31.4507,31.4613,31.4189,31.4401,199237.0
2016-02-04 15:50:00,59.39,59.58,59.37,59.58,197818.0,31.4401,31.5407,31.4295,31.5407,197818.0
2016-02-04 15:55:00,59.58,59.63,59.48,59.49,209393.0,31.5407,31.5672,31.4877,31.493,209393.0
2016-02-05 09:30:00,59.8,60.0,59.65,59.76,201981.0,31.6571,31.763,31.5777,31.636,201981.0
2016-02-05 09:35:00,59.76,59.84,59.7,59.77,108855.0,31.636,31.6783,31.6042,31.6413,108855.0
2016-02-05 09:40:00,59.78,59.8,59.71,59.78,78751.0,31.6466,31.6571,31.6095,31.6466,78751.0
2016-02-05 09:45:00,59.79,59.8,59.27,59.28,141921.0,31.6519,31.6571,31.3766,31.3819,141921.0
2016-02-05 09:50:00,59.28,59.31,58.85,58.95,169162.0,31.3819,31.3977,31.1542,31.2072,169162.0
2016-02-05 09:55:00,58.94,59.01,58.84,58.85,57288.0,31.2019,31.2389,31.1489,31.1542,57288.0
2016-02-05 10:00:00,58.86,59.09,58.86,59.02,53052.0,31.1595,31.2813,31.1595,31.2442,53052.0
2016-02-05 10:05:00,59.01,59.04,58.91,58.99,89130.0,31.2389,31.2548,31.186,31.2283,89130.0
2016-02-05 10:10:00,58.98,59.04,58.89,58.95,123454.0,31.2231,31.2548,31.1754,31.2072,123454.0
2016-02-05 10:15:00,58.96,59.16,58.95,59.15,122826.0,31.2125,31.3183,31.2072,31.313,122826.0
2016-02-05 10:20:00,59.13,59.24,59.0,59.01,52520.0,31.3025,31.3607,31.2336,31.2389,52520.0
2016-02-05 10:25:00,59.0,59.09,58.88,58.91,49946.0,31.2336,31.2813,31.1701,31.186,49946.0
2016-02-05 10:30:00,58.92,58.95,58.86,58.89,62838.0,31.1913,31.2072,31.1595,31.1754,62838.0
2016-02-05 10:35:00,58.91,59.01,58.9,58.95,40994.0,31.186,31.2389,31.1807,31.2072,40994.0
2016-02-05 10:40:00,58.96,59.24,58.92,59.22,188934.0,31.2125,31.3607,31.1913,31.3501,188934.0
2016-02-05 10:45:00,59.22,59.24,59.13,59.24,115703.0,31.3501,31.3607,31.3025,31.3607,115703.0
2016-02-05 10:50:00,59.25,59.27,59.12,59.16,67381.0,31.366,31.3766,31.2972,31.3183,67381.0
2016-02-05 10:55:00,59.16,59.28,59.16,59.23,50720.0,31.3183,31.3819,31.3183,31.3554,50720.0
2016-02-05 11:00:00,59.23,59.28,59.21,59.28,43612.0,31.3554,31.3819,31.3448,31.3819,43612.0
2016-02-05 11:05:00,59.28,59.32,59.23,59.29,102801.0,31.3819,31.403,31.3554,31.3872,102801.0
2016-02-05 11:10:00,59.28,59.4,59.23,59.36,89478.0,31.3819,31.4454,31.3554,31.4242,89478.0
2016-02-05 11:15:00,59.37,59.41,59.33,59.34,35051.0,31.4295,31.4507,31.4083,31.4136,35051.0
2016-02-05 11:20:00,59.35,59.43,59.29,59.29,110247.0,31.4189,31.4613,31.3872,31.3872,110247.0
2016-02-05 11:25:00,59.29,59.3,59.17,59.19,74145.0,31.3872,31.3925,31.3236,31.3342,74145.0
2016-02-05 11:30:00,59.2,59.2,59.06,59.09,56659.0,31.3395,31.3395,31.2654,31.2813,56659.0
2016-02-05 11:35:00,59.09,59.22,59.01,59.18,75692.0,31.2813,31.3501,31.2389,31.3289,75692.0
2016-02-05 11:40:00,59.19,59.19,58.99,59.02,42282.0,31.3342,31.3342,31.2283,31.2442,42282.0
2016-02-05 11:45:00,59.01,59.03,58.95,59.03,33118.0,31.2389,31.2495,31.2072,31.2495,33118.0
2016-02-05 11:50:00,59.04,59.11,59.03,59.1,55358.0,31.2548,31.2919,31.2495,31.2866,55358.0
2016-02-05 11:55:00,59.1,59.25,59.06,59.25,62449.0,31.2866,31.366,31.2654,31.366,62449.0
2016-02-05 12:00:00,59.25,59.34,59.23,59.34,42464.0,31.366,31.4136,31.3554,31.4136,42464.0
2016-02-05 12:05:00,59.34,59.41,59.28,59.29,41010.0,31.4136,31.4507,31.3819,31.3872,41010.0
2016-02-05 12:10:00,59.28,59.36,59.24,59.27,41846.0,31.3819,31.4242,31.3607,31.3766,41846.0
2016-02-05 12:15:00,59.28,59.46,59.28,59.41,44471.0,31.3819,31.4772,31.3819,31.4507,44471.0
2016-02-05 12:20:00,59.41,59.49,59.4,59.46,38841.0,31.4507,31.493,31.4454,31.4772,38841.0
2016-02-05 12:25:00,59.46,59.5,59.31,59.33,66140.0,31.4772,31.4983,31.3977,31.4083,66140.0
2016-02-05 12:30:00,59.33,59.39,59.31,59.31,36921.0,31.4083,31.4401,31.3977,31.3977,36921.0
2016-02-05 12:35:00,59.3,59.36,59.29,59.33,39647.0,31.3925,31.4242,31.3872,31.4083,39647.0
2016-02-05 12:40:00,59.34,59.34,59.22,59.28,38741.0,31.4136,31.4136,31.3501,31.3819,38741.0
2016-02-05 12:45:00,59.28,59.33,59.21,59.21,30855.0,31.3819,31.4083,31.3448,31.3448,30855.0
2016-02-05 12:50:00,59.22,59.23,59.17,59.18,30890.0,31.3501,31.3554,31.3236,31.3289,30890.0
2016-02-05 12:55:00,59.17,59.2,59.07,59.14,51481.0,31.3236,31.3395,31.2707,31.3078,51481.0
2016-02-05 13:00:00,59.14,59.2,59.11,59.2,30343.0,31.3078,31.3395,31.2919,31.3395,30343.0
2016-02-05 13:05:00,59.2,59.27,59.17,59.25,34500.0,31.3395,31.3766,31.3236,31.366,34500.0
2016-02-05 13:10:00,59.26,59.42,59.25,59.39,51578.0,31.3713,31.456,31.366,31.4401,51578.0
2016-02-05 13:15:00,59.39,59.5,59.35,59.49,53892.0,31.4401,31.4983,31.4189,31.493,53892.0
2016-02-05 13:20:00,59.49,59.68,59.48,59.66,70824.0,31.493,31.5936,31.4877,31.583,70824.0
2016-02-05 13:25:00,59.66,59.69,59.65,59.66,31492.0,31.583,31.5989,31.5777,31.583,31492.0
2016-02-05 13:30:00,59.65,59.68,59.59,59.66,36282.0,31.5777,31.5936,31.546,31.583,36282.0
2016-02-05 13:35:00,59.66,59.66,59.49,59.49,56329.0,31.583,31.583,31.493,31.493,56329.0
2016-02-05 13:40:00,59.49,59.55,59.46,59.55,45243.0,31.493,31.5248,31.4772,31.5248,45243.0
2016-02-05 13:45:00,59.55,59.62,59.42,59.46,57452.0,31.5248,31.5619,31.456,31.4772,57452.0
2016-02-05 13:50:00,59.45,59.46,59.4,59.46,62958.0,31.4719,31.4772,31.4454,31.4772,62958.0
2016-02-05 13:55:00,59.46,59.57,59.44,59.57,59006.0,31.4772,31.5354,31.4666,31.5354,59006.0
2016-02-05 14:00:00,59.57,59.65,59.57,59.64,48029.0,31.5354,31.5777,31.5354,31.5724,48029.0
2016-02-05 14:05:00,59.65,59.67,59.54,59.61,73494.0,31.5777,31.5883,31.5195,31.5566,73494.0
2016-02-05 14:10:00,59.61,59.61,59.4,59.41,59609.0,31.5566,31.5566,31.4454,31.4507,59609.0
2016-02-05 14:15:00,59.42,59.45,59.38,59.45,63529.0,31.456,31.4719,31.4348,31.4719,63529.0
2016-02-05 14:20:00,59.45,59.55,59.41,59.55,44190.0,31.4719,31.5248,31.4507,31.5248,44190.0
2016-02-05 14:25:00,59.54,59.56,59.51,59.53,36593.0,31.5195,31.5301,31.5036,31.5142,36593.0
2016-02-05 14:30:00,59.54,59.69,59.53,59.65,55740.0,31.5195,31.5989,31.5142,31.5777,55740.0
2016-02-05 14:35:00,59.65,59.66,59.58,59.59,47009.0,31.5777,31.583,31.5407,31.546,47009.0
2016-02-05 14:40:00,59.6,59.62,59.46,59.46,102137.0,31.5513,31.5619,31.4772,31.4772,102137.0
2016-02-05 14:45:00,59.47,59.59,59.45,59.57,43909.0,31.4824,31.546,31.4719,31.5354,43909.0
2016-02-05 14:50:00,59.57,59.57,59.49,59.57,73341.0,31.5354,31.5354,31.493,31.5354,73341.0
2016-02-05 14:55:00,59.57,59.61,59.46,59.49,79829.0,31.5354,31.5566,31.4772,31.493,79829.0
2016-02-05 15:00:00,59.48,59.48,59.35,59.36,98507.0,31.4877,31.4877,31.4189,31.4242,98507.0
2016-02-05 15:05:00,59.36,59.43,59.35,59.42,72287.0,31.4242,31.4613,31.4189,31.456,72287.0
2016-02-05 15:10:00,59.41,59.44,59.36,59.42,69665.0,31.4507,31.4666,31.4242,31.456,69665.0
2016-02-05 15:15:00,59.43,59.64,59.42,59.62,80276.0,31.4613,31.5724,31.456,31.5619,80276.0
2016-02-05 15:20:00,59.62,59.63,59.55,59.59,67364.0,31.5619,31.5672,31.5248,31.546,67364.0
2016-02-05 15:25:00,59.59,59.63,59.55,59.61,78755.0,31.546,31.5672,31.5248,31.5566,78755.0
2016-02-05 15:30:00,59.6,59.6,59.51,59.58,84518.0,31.5513,31.5513,31.5036,31.5407,84518.0
2016-02-05 15:35:00,59.57,59.62,59.47,59.51,81128.0,31.5354,31.5619,31.4824,31.5036,81128.0
2016-02-05 15:40:00,59.5,59.59,59.42,59.56,118470.0,31.4983,31.546,31.456,31.5301,118470.0
2016-02-05 15:45:00,59.56,59.62,59.54,59.59,110258.0,31.5301,31.5619,31.5195,31.546,110258.0
2016-02-05 15:50:00,59.58,59.63,59.52,59.55,133020.0,31.5407,31.5672,31.5089,31.5248,133020.0
2016-02-05 15:55:00,59.55,59.8,59.55,59.8,583586.0,31.5248,31.6571,31.5248,31.6571,583586.0
2016-02-08 09:30:00,59.08,59.67,59.0,59.56,205537.0,31.276,31.5883,31.2336,31.5301,205537.0
2016-02-08 09:35:00,59.58,59.61,59.37,59.54,96879.0,31.5407,31.5566,31.4295,31.5195,96879.0
2016-02-08 09:40:00,59.55,59.73,59.5,59.72,69700.0,31.5248,31.6201,31.4983,31.6148,69700.0
2016-02-08 09:45:00,59.73,59.82,59.61,59.71,85527.0,31.6201,31.6677,31.5566,31.6095,85527.0
2016-02-08 09:50:00,59.69,59.71,59.42,59.53,67518.0,31.5989,31.6095,31.456,31.5142,67518.0
2016-02-08 09:55:00,59.53,59.73,59.45,59.58,65824.0,31.5142,31.6201,31.4719,31.5407,65824.0
2016-02-08 10:00:00,59.57,59.7,59.56,59.61,56588.0,31.5354,31.6042,31.5301,31.5566,56588.0
2016-02-08 10:05:00,59.62,59.64,59.49,59.5,65929.0,31.5619,31.5724,31.493,31.4983,65929.0
2016-02-08 10:10:00,59.48,59.55,59.43,59.52,91134.0,31.4877,31.5248,31.4613,31.5089,91134.0
2016-02-08 10:15:00,59.51,59.52,59.24,59.41,79574.0,31.5036,31.5089,31.3607,31.4507,79574.0
2016-02-08 10:20:00,59.39,59.55,59.39,59.53,63741.0,31.4401,31.5248,31.4401,31.5142,63741.0
2016-02-08 10:25:00,59.54,59.6,59.45,59.53,53125.0,31.5195,31.5513,31.4719,31.5142,53125.0
2016-02-08 10:30:00,59.53,59.66,59.51,59.64,56737.0,31.5142,31.583,31.5036,31.5724,56737.0
2016-02-08 10:35:00,59.63,59.75,59.58,59.62,73128.0,31.5672,31.6307,31.5407,31.5619,73128.0
2016-02-08 10:40:00,59.64,59.64,59.38,59.52,48151.0,31.5724,31.5724,31.4348,31.5089,48151.0
2016-02-08 10:45:00,59.51,59.58,59.44,59.45,55176.0,31.5036,31.5407,31.4666,31.4719,55176.0
2016-02-08 10:50:00,59.45,59.6,59.41,59.58,70626.0,31.4719,31.5513,31.4507,31.5407,70626.0
2016-02-08 10:55:00,59.57,59.66,59.54,59.66,31367.0,31.5354,31.583,31.5195,31.583,31367.0
2016-02-08 11:00:00,59.66,59.7,59.51,59.58,65637.0,31.583,31.6042,31.5036,31.5407,65637.0
2016-02-08 11:05:00,59.59,59.6,59.39,59.4,50329.0,31.546,31.5513,31.4401,31.4454,50329.0
2016-02-08 11:10:00,59.41,59.45,59.36,59.4,45291.0,31.4507,31.4719,31.4242,31.4454,45291.0
2016-02-08 11:15:00,59.39,59.53,59.37,59.53,155184.0,31.4401,31.5142,31.4295,31.5142,155184.0
2016-02-08 11:20:00,59.52,59.66,59.46,59.65,60104.0,31.5089,31.583,31.4772,31.5777,60104.0
2016-02-08 11:25:00,59.64,59.74,59.56,59.73,102493.0,31.5724,31.6254,31.5301,31.6201,102493.0
2016-02-08 11:30:00,59.72,59.72,59.57,59.64,144633.0,31.6148,31.6148,31.5354,31.5724,144633.0
2016-02-08 11:35:00,59.65,59.74,59.58,59.73,74658.0,31.5777,31.6254,31.5407,31.6201,74658.0
2016-02-08 11:40:00,59.73,59.82,59.72,59.74,109547.0,31.6201,31.6677,31.6148,31.6254,109547.0
2016-02-08 11:45:00,59.74,59.83,59.69,59.8,55946.0,31.6254,31.673,31.5989,31.6571,55946.0
2016-02-08 11:50:00,59.79,59.83,59.73,59.78,96072.0,31.6519,31.673,31.6201,31.6466,96072.0
2016-02-08 11:55:00,59.78,59.91,59.76,59.9,105960.0,31.6466,31.7154,31.636,31.7101,105960.0
2016-02-08 12:00:00,59.89,59.95,59.85,59.91,67931.0,31.7048,31.7366,31.6836,31.7154,67931.0
2016-02-08 12:05:00,59.91,59.96,59.9,59.93,33202.0,31.7154,31.7418,31.7101,31.726,33202.0
2016-02-08 12:10:00,59.94,59.98,59.91,59.96,46309.0,31.7313,31.7524,31.7154,31.7418,46309.0
2016-02-08 12:15:00,59.97,60.07,59.95,60.05,89003.0,31.7471,31.8001,31.7366,31.7895,89003.0
2016-02-08 12:20:00,60.06,60.14,60.05,60.12,63220.0,31.7948,31.8371,31.7895,31.8265,63220.0
2016-02-08 12:25:00,60.12,60.13,59.94,59.97,35490.0,31.8265,31.8318,31.7313,31.7471,35490.0
2016-02-08 12:30:00,59.97,60.09,59.96,60.0,47985.0,31.7471,31.8107,31.7418,31.763,47985.0
2016-02-08 12:35:00,60.0,60.07,60.0,60.05,49884.0,31.763,31.8001,31.763,31.7895,49884.0
2016-02-08 12:40:00,60.05,60.08,60.01,60.04,61688.0,31.7895,31.8054,31.7683,31.7842,61688.0
2016-02-08 12:45:00,60.04,60.1,60.01,60.06,48911.0,31.7842,31.816,31.7683,31.7948,48911.0
2016-02-08 12:50:00,60.07,60.15,60.07,60.1,42074.0,31.8001,31.8424,31.8001,31.816,42074.0
2016-02-08 12:55:00,60.09,60.18,60.06,60.18,79044.0,31.8107,31.8583,31.7948,31.8583,79044.0
2016-02-08 13:00:00,60.18,60.18,60.06,60.06,46157.0,31.8583,31.8583,31.7948,31.7948,46157.0
2016-02-08 13:05:00,60.07,60.19,60.04,60.19,65777.0,31.8001,31.8636,31.7842,31.8636,65777.0
2016-02-08 13:10:00,60.2,60.21,60.12,60.16,59155.0,31.8689,31.8742,31.8265,31.8477,59155.0
2016-02-08 13:15:00,60.15,60.15,60.09,60.11,37883.0,31.8424,31.8424,31.8107,31.8213,37883.0
2016-02-08 13:20:00,60.12,60.15,60.08,60.1,36659.0,31.8265,31.8424,31.8054,31.816,36659.0
2016-02-08 13:25:00,60.1,60.16,60.04,60.16,53897.0,31.816,31.8477,31.7842,31.8477,53897.0
2016-02-08 13:30:00,60.15,60.24,60.13,60.2,82749.0,31.8424,31.8901,31.8318,31.8689,82749.0
2016-02-08 13:35:00,60.2,60.23,60.15,60.22,69867.0,31.8689,31.8848,31.8424,31.8795,69867.0
2016-02-08 13:40:00,60.22,60.27,60.16,60.16,56828.0,31.8795,31.906,31.8477,31.8477,56828.0
2016-02-08 13:45:00,60.16,60.16,60.02,60.06,60201.0,31.8477,31.8477,31.7736,31.7948,60201.0
2016-02-08 13:50:00,60.06,60.08,59.99,60.05,41737.0,31.7948,31.8054,31.7577,31.7895,41737.0
2016-02-08 13:55:00,60.05,60.09,59.99,60.0,35096.0,31.7895,31.8107,31.7577,31.763,35096.0
2016-02-08 14:00:00,60.0,60.1,59.98,60.05,67461.0,31.763,31.816,31.7524,31.7895,67461.0
2016-02-08 14:05:00,60.05,60.1,60.01,60.08,39609.0,31.7895,31.816,31.7683,31.8054,39609.0
2016-02-08 14:10:00,60.08,60.09,59.96,60.0,40340.0,31.8054,31.8107,31.7418,31.763,40340.0
2016-02-08 14:15:00,59.99,60.04,59.92,59.97,60679.0,31.7577,31.7842,31.7207,31.7471,60679.0
2016-02-08 14:20:00,59.97,60.03,59.93,59.97,60798.0,31.7471,31.7789,31.726,31.7471,60798.0
2016-02-08 14:25:00,59.96,60.03,59.89,59.97,49454.0,31.7418,31.7789,31.7048,31.7471,49454.0
2016-02-08 14:30:00,59.97,59.99,59.85,59.9,85723.0,31.7471,31.7577,31.6836,31.7101,85723.0
2016-02-08 14:35:00,59.9,59.96,59.9,59.94,81211.0,31.7101,31.7418,31.7101,31.7313,81211.0
2016-02-08 14:40:00,59.94,60.1,59.93,60.08,70155.0,31.7313,31.816,31.726,31.8054,70155.0
2016-02-08 14:45:00,60.09,60.16,60.08,60.08,52834.0,31.8107,31.8477,31.8054,31.8054,52834.0
2016-02-08 14:50:00,60.09,60.13,60.02,60.1,73207.0,31.8107,31.8318,31.7736,31.816,73207.0
2016-02-08 14:55:00,60.1,60.11,59.97,59.98,64469.0,31.816,31.8213,31.7471,31.7524,64469.0
2016-02-08 15:00:00,59.98,60.05,59.94,60.04,74124.0,31.7524,31.7895,31.7313,31.7842,74124.0
2016-02-08 15:05:00,60.05,60.18,59.98,60.11,94448.0,31.7895,31.8583,31.7524,31.8213,94448.0
2016-02-08 15:10:00,60.1,60.22,60.09,60.2,122824.0,31.816,31.8795,31.8107,31.8689,122824.0
2016-02-08 15:15:00,60.19,60.31,60.18,60.23,124677.0,31.8636,31.9271,31.8583,31.8848,124677.0
2016-02-08 15:20:00,60.23,60.26,60.17,60.24,92526.0,31.8848,31.9007,31.853,31.8901,92526.0
2016-02-08 15:25:00,60.25,60.26,60.14,60.18,84913.0,31.8954,31.9007,31.8371,31.8583,84913.0
2016-02-08 15:30:00,60.18,60.36,60.17,60.25,178729.0,31.8583,31.9536,31.853,31.8954,178729.0
2016-02-08 15:35:00,60.25,60.26,60.13,60.18,182983.0,31.8954,31.9007,31.8318,31.8583,182983.0
2016-02-08 15:40:00,60.18,60.32,60.17,60.24,208425.0,31.8583,31.9324,31.853,31.8901,208425.0
2016-02-08 15:45:00,60.23,60.42,60.22,60.3,389849.0,31.8848,31.9854,31.8795,31.9218,389849.0
2016-02-08 15:50:00,60.29,60.32,60.13,60.17,259109.0,31.9165,31.9324,31.8318,31.853,259109.0
2016-02-08 15:55:00,60.16,60.19,60.01,60.12,486366.0,31.8477,31.8636,31.7683,31.8265,486366.0
2016-02-09 09:30:00,60.15,60.49,59.91,60.43,234898.0,31.8424,32.0224,31.7154,31.9907,234898.0
2016-02-09 09:35:00,60.47,60.64,60.37,60.44,92025.0,32.0118,32.1018,31.9589,31.996,92025.0
2016-02-09 09:40:00,60.41,60.54,60.22,60.46,130231.0,31.9801,32.0489,31.8795,32.0065,130231.0
2016-02-09 09:45:00,60.43,60.6,60.22,60.28,124479.0,31.9907,32.0807,31.8795,31.9113,124479.0
2016-02-09 09:50:00,60.29,60.29,59.85,59.89,80744.0,31.9165,31.9165,31.6836,31.7048,80744.0
2016-02-09 09:55:00,59.9,60.02,59.73,59.83,58806.0,31.7101,31.7736,31.6201,31.673,58806.0
2016-02-09 10:00:00,59.82,60.08,59.76,59.94,40779.0,31.6677,31.8054,31.636,31.7313,40779.0
2016-02-09 10:05:00,59.96,60.0,59.77,59.88,191850.0,31.7418,31.763,31.6413,31.6995,191850.0
2016-02-09 10:10:00,59.87,60.01,59.78,59.97,156662.0,31.6942,31.7683,31.6466,31.7471,156662.0
2016-02-09 10:15:00,59.98,60.06,59.89,59.92,112299.0,31.7524,31.7948,31.7048,31.7207,112299.0
2016-02-09 10:20:00,59.93,60.1,59.89,59.99,180073.0,31.726,31.816,31.7048,31.7577,180073.0
2016-02-09 10:25:00,59.97,60.11,59.95,60.03,65377.0,31.7471,31.8213,31.7366,31.7789,65377.0
2016-02-09 10:30:00,60.03,60.28,59.98,60.27,126178.0,31.7789,31.9113,31.7524,31.906,126178.0
2016-02-09 10:35:00,60.26,60.3,60.2,60.3,50370.0,31.9007,31.9218,31.8689,31.9218,50370.0
2016-02-09 10:40:00,60.29,60.41,60.25,60.4,56240.0,31.9165,31.9801,31.8954,31.9748,56240.0
2016-02-09 10:45:00,60.4,60.49,60.4,60.44,59898.0,31.9748,32.0224,31.9748,31.996,59898.0
2016-02-09 10:50:00,60.45,60.64,60.44,60.51,102179.0,32.0012,32.1018,31.996,32.033,102179.0
2016-02-09 10:55:00,60.51,60.61,60.44,60.56,76700.0,32.033,32.0859,31.996,32.0595,76700.0
2016-02-09 11:00:00,60.55,60.68,60.52,60.54,107360.0,32.0542,32.123,32.0383,32.0489,107360.0
2016-02-09 11:05:00,60.54,60.73,60.53,60.69,88260.0,32.0489,32.1495,32.0436,32.1283,88260.0
2016-02-09 11:10:00,60.68,60.92,60.68,60.9,131353.0,32.123,32.2501,32.123,32.2395,131353.0
2016-02-09 11:15:00,60.9,60.92,60.7,60.78,77763.0,32.2395,32.2501,32.1336,32.1759,77763.0
2016-02-09 11:20:00,60.78,61.0,60.77,60.97,86829.0,32.1759,32.2924,32.1706,32.2765,86829.0
2016-02-09 11:25:00,60.98,61.1,60.94,60.96,197528.0,32.2818,32.3453,32.2606,32.2712,197528.0
2016-02-09 11:30:00,60.97,61.05,60.88,61.01,93220.0,32.2765,32.3189,32.2289,32.2977,93220.0
2016-02-09 11:35:00,61.02,61.03,60.81,61.0,127151.0,32.303,32.3083,32.1918,32.2924,127151.0
2016-02-09 11:40:00,61.0,61.13,60.98,61.13,80468.0,32.2924,32.3612,32.2818,32.3612,80468.0
2016-02-09 11:45:00,61.12,61.12,60.96,61.03,55913.0,32.3559,32.3559,32.2712,32.3083,55913.0
2016-02-09 11:50:00,61.03,61.03,60.85,60.86,65434.0,32.3083,32.3083,32.213,32.2183,65434.0
2016-02-09 11:55:00,60.87,60.91,60.76,60.78,58448.0,32.2236,32.2448,32.1654,32.1759,58448.0
2016-02-09 12:00:00,60.77,60.78,60.65,60.76,43693.0,32.1706,32.1759,32.1071,32.1654,43693.0
2016-02-09 12:05:00,60.76,60.78,60.66,60.77,57212.0,32.1654,32.1759,32.1124,32.1706,57212.0
2016-02-09 12:10:00,60.77,60.77,60.64,60.64,67639.0,32.1706,32.1706,32.1018,32.1018,67639.0
2016-02-09 12:15:00,60.65,60.66,60.59,60.62,39170.0,32.1071,32.1124,32.0754,32.0912,39170.0
2016-02-09 12:20:00,60.62,60.7,60.59,60.68,52313.0,32.0912,32.1336,32.0754,32.123,52313.0
2016-02-09 12:25:00,60.69,60.8,60.68,60.79,63562.0,32.1283,32.1865,32.123,32.1812,63562.0
2016-02-09 12:30:00,60.78,60.81,60.74,60.8,49580.0,32.1759,32.1918,32.1548,32.1865,49580.0
2016-02-09 12:35:00,60.8,60.88,60.75,60.76,39633.0,32.1865,32.2289,32.1601,32.1654,39633.0
2016-02-09 12:40:00,60.76,60.85,60.75,60.84,30367.0,32.1654,32.213,32.1601,32.2077,30367.0
2016-02-09 12:45:00,60.84,60.84,60.75,60.78,27429.0,32.2077,32.2077,32.1601,32.1759,27429.0
2016-02-09 12:50:00,60.78,60.92,60.77,60.91,35135.0,32.1759,32.2501,32.1706,32.2448,35135.0
2016-02-09 12:55:00,60.88,60.89,60.8,60.85,42244.0,32.2289,32.2342,32.1865,32.213,42244.0
2016-02-09 13:00:00,60.85,60.86,60.75,60.81,236638.0,32.213,32.2183,32.1601,32.1918,236638.0
2016-02-09 13:05:00,60.81,60.81,60.65,60.65,36563.0,32.1918,32.1918,32.1071,32.1071,36563.0
2016-02-09 13:10:00,60.64,60.66,60.57,60.64,23816.0,32.1018,32.1124,32.0648,32.1018,23816.0
2016-02-09 13:15:00,60.64,60.66,60.61,60.65,34518.0,32.1018,32.1124,32.0859,32.1071,34518.0
2016-02-09 13:20:00,60.65,60.66,60.54,60.55,69515.0,32.1071,32.1124,32.0489,32.0542,69515.0
2016-02-09 13:25:00,60.55,60.57,60.53,60.56,42235.0,32.0542,32.0648,32.0436,32.0595,42235.0
2016-02-09 13:30:00,60.56,60.65,60.55,60.57,41902.0,32.0595,32.1071,32.0542,32.0648,41902.0
2016-02-09 13:35:00,60.57,60.58,60.46,60.48,48015.0,32.0648,32.0701,32.0065,32.0171,48015.0
2016-02-09 13:40:00,60.48,60.53,60.46,60.53,90437.0,32.0171,32.0436,32.0065,32.0436,90437.0
2016-02-09 13:45:00,60.52,60.53,60.45,60.49,126515.0,32.0383,32.0436,32.0012,32.0224,126515.0
2016-02-09 13:50:00,60.49,60.61,60.48,60.61,80488.0,32.0224,32.0859,32.0171,32.0859,80488.0
2016-02-09 13:55:00,60.6,60.71,60.57,60.66,69465.0,32.0807,32.1389,32.0648,32.1124,69465.0
2016-02-09 14:00:00,60.65,60.68,60.58,60.59,39282.0,32.1071,32.123,32.0701,32.0754,39282.0
2016-02-09 14:05:00,60.59,60.77,60.58,60.75,82405.0,32.0754,32.1706,32.0701,32.1601,82405.0
2016-02-09 14:10:00,60.75,60.76,60.61,60.63,61431.0,32.1601,32.1654,32.0859,32.0965,61431.0
2016-02-09 14:15:00,60.64,60.69,60.58,60.61,67359.0,32.1018,32.1283,32.0701,32.0859,67359.0
2016-02-09 14:20:00,60.62,60.65,60.52,60.54,49378.0,32.0912,32.1071,32.0383,32.0489,49378.0
2016-02-09 14:25:00,60.53,60.62,60.47,60.62,56110.0,32.0436,32.0912,32.0118,32.0912,56110.0
2016-02-09 14:30:00,60.63,60.73,60.6,60.71,65707.0,32.0965,32.1495,32.0807,32.1389,65707.0
2016-02-09 14:35:00,60.71,60.82,60.7,60.78,55951.0,32.1389,32.1971,32.1336,32.1759,55951.0
2016-02-09 14:40:00,60.78,60.95,60.75,60.92,43408.0,32.1759,32.2659,32.1601,32.2501,43408.0
2016-02-09 14:45:00,60.94,60.94,60.72,60.74,65134.0,32.2606,32.2606,32.1442,32.1548,65134.0
2016-02-09 14:50:00,60.73,60.79,60.71,60.77,30996.0,32.1495,32.1812,32.1389,32.1706,30996.0
2016-02-09 14:55:00,60.75,60.77,60.66,60.74,44268.0,32.1601,32.1706,32.1124,32.1548,44268.0
2016-02-09 15:00:00,60.74,60.81,60.69,60.79,89328.0,32.1548,32.1918,32.1283,32.1812,89328.0
2016-02-09 15:05:00,60.78,60.94,60.75,60.85,109127.0,32.1759,32.2606,32.1601,32.213,109127.0
2016-02-09 15:10:00,60.84,60.86,60.76,60.77,107572.0,32.2077,32.2183,32.1654,32.1706,107572.0
2016-02-09 15:15:00,60.77,60.82,60.73,60.74,85219.0,32.1706,32.1971,32.1495,32.1548,85219.0
2016-02-09 15:20:00,60.74,60.8,60.63,60.63,85844.0,32.1548,32.1865,32.0965,32.0965,85844.0
2016-02-09 15:25:00,60.63,60.75,60.56,60.6,90170.0,32.0965,32.1601,32.0595,32.0807,90170.0
2016-02-09 15:30:00,60.59,60.64,60.46,60.5,89941.0,32.0754,32.1018,32.0065,32.0277,89941.0
2016-02-09 15:35:00,60.5,60.6,60.48,60.5,99497.0,32.0277,32.0807,32.0171,32.0277,99497.0
2016-02-09 15:40:00,60.49,60.52,60.34,60.48,111160.0,32.0224,32.0383,31.943,32.0171,111160.0
2016-02-09 15:45:00,60.47,60.51,60.37,60.39,138501.0,32.0118,32.033,31.9589,31.9695,138501.0
2016-02-09 15:50:00,60.4,60.46,60.39,60.43,163592.0,31.9748,32.0065,31.9695,31.9907,163592.0
2016-02-09 15:55:00,60.43,60.47,60.37,60.47,266572.0,31.9907,32.0118,31.9589,32.0118,266572.0
2016-02-10 09:30:00,60.61,60.98,60.61,60.76,150881.0,32.0859,32.2818,32.0859,32.1654,150881.0
2016-02-10 09:35:00,60.76,60.95,60.64,60.95,52816.0,32.1654,32.2659,32.1018,32.2659,52816.0
2016-02-10 09:40:00,60.95,61.08,60.89,60.91,84490.0,32.2659,32.3348,32.2342,32.2448,84490.0
2016-02-10 09:45:00,60.91,60.94,60.65,60.69,53993.0,32.2448,32.2606,32.1071,32.1283,53993.0
2016-02-10 09:50:00,60.68,60.73,60.59,60.61,46443.0,32.123,32.1495,32.0754,32.0859,46443.0
2016-02-10 09:55:00,60.63,60.73,60.6,60.68,45163.0,32.0965,32.1495,32.0807,32.123,45163.0
2016-02-10 10:00:00,60.67,60.77,60.62,60.75,51660.0,32.1177,32.1706,32.0912,32.1601,51660.0
2016-02-10 10:05:00,60.76,60.9,60.72,60.83,59359.0,32.1654,32.2395,32.1442,32.2024,59359.0
2016-02-10 10:10:00,60.83,60.87,60.7,60.78,49015.0,32.2024,32.2236,32.1336,32.1759,49015.0
2016-02-10 10:15:00,60.77,60.81,60.67,60.67,26721.0,32.1706,32.1918,32.1177,32.1177,26721.0
2016-02-10 10:20:00,60.66,60.66,60.58,60.59,31833.0,32.1124,32.1124,32.0701,32.0754,31833.0
2016-02-10 10:25:00,60.59,60.59,60.43,60.47,58506.0,32.0754,32.0754,31.9907,32.0118,58506.0
2016-02-10 10:30:00,60.48,60.6,60.44,60.59,59841.0,32.0171,32.0807,31.996,32.0754,59841.0
2016-02-10 10:35:00,60.59,60.76,60.56,60.74,62786.0,32.0754,32.1654,32.0595,32.1548,62786.0
2016-02-10 10:40:00,60.76,60.81,60.72,60.76,35757.0,32.1654,32.1918,32.1442,32.1654,35757.0
2016-02-10 10:45:00,60.77,60.78,60.61,60.73,61301.0,32.1706,32.1759,32.0859,32.1495,61301.0
2016-02-10 10:50:00,60.73,60.76,60.63,60.66,63493.0,32.1495,32.1654,32.0965,32.1124,63493.0
2016-02-10 10:55:00,60.64,60.68,60.52,60.59,45847.0,32.1018,32.123,32.0383,32.0754,45847.0
2016-02-10 11:00:00,60.6,60.6,60.49,60.56,52414.0,32.0807,32.0807,32.0224,32.0595,52414.0
2016-02-10 11:05:00,60.55,60.61,60.41,60.6,53933.0,32.0542,32.0859,31.9801,32.0807,53933.0
2016-02-10 11:10:00,60.6,60.62,60.53,60.57,43158.0,32.0807,32.0912,32.0436,32.0648,43158.0
2016-02-10 11:15:00,60.57,60.67,60.49,60.65,44340.0,32.0648,32.1177,32.0224,32.1071,44340.0
2016-02-10 11:20:00,60.66,60.73,60.61,60.71,45284.0,32.1124,32.1495,32.0859,32.1389,45284.0
2016-02-10 11:25:00,60.7,60.71,60.6,60.65,86215.0,32.1336,32.1389,32.0807,32.1071,86215.0
2016-02-10 11:30:00,60.65,60.71,60.59,60.61,48010.0,32.1071,32.1389,32.0754,32.0859,48010.0
2016-02-10 11:35:00,60.6,60.6,60.43,60.5,60854.0,32.0807,32.0807,31.9907,32.0277,60854.0
2016-02-10 11:40:00,60.49,60.52,60.47,60.52,32308.0,32.0224,32.0383,32.0118,32.0383,32308.0
2016-02-10 11:45:00,60.51,60.53,60.45,60.51,37624.0,32.033,32.0436,32.0012,32.033,37624.0
2016-02-10 11:50:00,60.51,60.56,60.48,60.48,33636.0,32.033,32.0595,32.0171,32.0171,33636.0
2016-02-10 11:55:00,60.48,60.54,60.46,60.5,35032.0,32.0171,32.0489,32.0065,32.0277,35032.0
2016-02-10 12:00:00,60.49,60.55,60.46,60.5,38608.0,32.0224,32.0542,32.0065,32.0277,38608.0
2016-02-10 12:05:00,60.5,60.56,60.49,60.56,35264.0,32.0277,32.0595,32.0224,32.0595,35264.0
2016-02-10 12:10:00,60.57,60.66,60.56,60.63,27799.0,32.0648,32.1124,32.0595,32.0965,27799.0
2016-02-10 12:15:00,60.61,60.67,60.56,60.67,35539.0,32.0859,32.1177,32.0595,32.1177,35539.0
2016-02-10 12:20:00,60.67,60.73,60.62,60.63,50916.0,32.1177,32.1495,32.0912,32.0965,50916.0
2016-02-10 12:25:00,60.63,60.7,60.62,60.67,43403.0,32.0965,32.1336,32.0912,32.1177,43403.0
2016-02-10 12:30:00,60.68,60.69,60.62,60.62,40135.0,32.123,32.1283,32.0912,32.0912,40135.0
2016-02-10 12:35:00,60.63,60.71,60.6,60.69,46285.0,32.0965,32.1389,32.0807,32.1283,46285.0
2016-02-10 12:40:00,60.69,60.72,60.64,60.71,40079.0,32.1283,32.1442,32.1018,32.1389,40079.0
2016-02-10 12:45:00,60.7,60.71,60.65,60.67,29579.0,32.1336,32.1389,32.1071,32.1177,29579.0
2016-02-10 12:50:00,60.68,60.7,60.65,60.65,21476.0,32.123,32.1336,32.1071,32.1071,21476.0
2016-02-10 12:55:00,60.65,60.67,60.63,60.66,67467.0,32.1071,32.1177,32.0965,32.1124,67467.0
2016-02-10 13:00:00,60.67,60.7,60.6,60.64,61837.0,32.1177,32.1336,32.0807,32.1018,61837.0
2016-02-10 13:05:00,60.64,60.65,60.6,60.61,64729.0,32.1018,32.1071,32.0807,32.0859,64729.0
2016-02-10 13:10:00,60.6,60.62,60.53,60.55,29325.0,32.0807,32.0912,32.0436,32.0542,29325.0
2016-02-10 13:15:00,60.56,60.58,60.54,60.58,18270.0,32.0595,32.0701,32.0489,32.0701,18270.0
2016-02-10 13:20:00,60.57,60.57,60.49,60.49,22826.0,32.0648,32.0648,32.0224,32.0224,22826.0
2016-02-10 13:25:00,60.49,60.5,60.41,60.43,29566.0,32.0224,32.0277,31.9801,31.9907,29566.0
2016-02-10 13:30:00,60.43,60.45,60.41,60.44,33005.0,31.9907,32.0012,31.9801,31.996,33005.0
2016-02-10 13:35:00,60.44,60.45,60.42,60.42,25776.0,31.996,32.0012,31.9854,31.9854,25776.0
2016-02-10 13:40:00,60.42,60.51,60.41,60.51,48130.0,31.9854,32.033,31.9801,32.033,48130.0
2016-02-10 13:45:00,60.51,60.51,60.42,60.42,38534.0,32.033,32.033,31.9854,31.9854,38534.0
2016-02-10 13:50:00,60.43,60.43,60.35,60.35,31076.0,31.9907,31.9907,31.9483,31.9483,31076.0
2016-02-10 13:55:00,60.35,60.38,60.33,60.36,51874.0,31.9483,31.9642,31.9377,31.9536,51874.0
2016-02-10 14:00:00,60.36,60.4,60.35,60.36,74987.0,31.9536,31.9748,31.9483,31.9536,74987.0
2016-02-10 14:05:00,60.37,60.39,60.34,60.35,44315.0,31.9589,31.9695,31.943,31.9483,44315.0
2016-02-10 14:10:00,60.35,60.39,60.35,60.37,61246.0,31.9483,31.9695,31.9483,31.9589,61246.0
2016-02-10 14:15:00,60.38,60.39,60.32,60.34,51142.0,31.9642,31.9695,31.9324,31.943,51142.0
2016-02-10 14:20:00,60.33,60.37,60.32,60.36,53640.0,31.9377,31.9589,31.9324,31.9536,53640.0
2016-02-10 14:25:00,60.37,60.37,60.31,60.32,78989.0,31.9589,31.9589,31.9271,31.9324,78989.0
2016-02-10 14:30:00,60.31,60.33,60.25,60.29,95813.0,31.9271,31.9377,31.8954,31.9165,95813.0
2016-02-10 14:35:00,60.28,60.28,60.22,60.23,53440.0,31.9113,31.9113,31.8795,31.8848,53440.0
2016-02-10 14:40:00,60.23,60.24,60.16,60.23,101363.0,31.8848,31.8901,31.8477,31.8848,101363.0
2016-02-10 14:45:00,60.23,60.23,60.09,60.11,72500.0,31.8848,31.8848,31.8107,31.8213,72500.0
2016-02-10 14:50:00,60.11,60.14,60.05,60.12,116793.0,31.8213,31.8371,31.7895,31.8265,116793.0
2016-02-10 14:55:00,60.13,60.22,60.12,60.15,57454.0,31.8318,31.8795,31.8265,31.8424,57454.0
2016-02-10 15:00:00,60.15,60.2,60.14,60.18,78479.0,31.8424,31.8689,31.8371,31.8583,78479.0
2016-02-10 15:05:00,60.18,60.2,60.12,60.12,69398.0,31.8583,31.8689,31.8265,31.8265,69398.0
2016-02-10 15:10:00,60.11,60.16,60.04,60.05,74889.0,31.8213,31.8477,31.7842,31.7895,74889.0
2016-02-10 15:15:00,60.05,60.09,59.95,60.0,129073.0,31.7895,31.8107,31.7366,31.763,129073.0
2016-02-10 15:20:00,59.99,60.1,59.98,60.06,78089.0,31.7577,31.816,31.7524,31.7948,78089.0
2016-02-10 15:25:00,60.05,60.1,59.99,59.99,104703.0,31.7895,31.816,31.7577,31.7577,104703.0
2016-02-10 15:30:00,60.0,60.06,59.98,60.04,117040.0,31.763,31.7948,31.7524,31.7842,117040.0
2016-02-10 15:35:00,60.04,60.05,59.92,59.96,120204.0,31.7842,31.7895,31.7207,31.7418,120204.0
2016-02-10 15:40:00,59.96,60.05,59.91,60.04,140002.0,31.7418,31.7895,31.7154,31.7842,140002.0
2016-02-10 15:45:00,60.03,60.09,60.01,60.06,137533.0,31.7789,31.8107,31.7683,31.7948,137533.0
2016-02-10 15:50:00,60.06,60.07,59.95,60.04,201418.0,31.7948,31.8001,31.7366,31.7842,201418.0
2016-02-10 15:55:00,60.03,60.11,59.99,60.03,439841.0,31.7789,31.8213,31.7577,31.7789,439841.0
2016-02-11 09:30:00,59.57,59.78,59.41,59.48,153457.0,31.5354,31.6466,31.4507,31.4877,153457.0
2016-02-11 09:35:00,59.44,59.6,59.4,59.55,105113.0,31.4666,31.5513,31.4454,31.5248,105113.0
2016-02-11 09:40:00,59.56,59.9,59.54,59.87,98264.0,31.5301,31.7101,31.5195,31.6942,98264.0
2016-02-11 09:45:00,59.85,59.96,59.76,59.76,58501.0,31.6836,31.7418,31.636,31.636,58501.0
2016-02-11 09:50:00,59.75,59.75,59.43,59.46,69877.0,31.6307,31.6307,31.4613,31.4772,69877.0
2016-02-11 09:55:00,59.45,59.68,59.42,59.55,97337.0,31.4719,31.5936,31.456,31.5248,97337.0
2016-02-11 10:00:00,59.56,59.67,59.49,59.49,54016.0,31.5301,31.5883,31.493,31.493,54016.0
2016-02-11 10:05:00,59.5,59.63,59.4,59.46,42112.0,31.4983,31.5672,31.4454,31.4772,42112.0
2016-02-11 10:10:00,59.46,59.61,59.36,59.56,37672.0,31.4772,31.5566,31.4242,31.5301,37672.0
2016-02-11 10:15:00,59.56,59.65,59.49,59.56,29393.0,31.5301,31.5777,31.493,31.5301,29393.0
2016-02-11 10:20:00,59.56,59.69,59.47,59.54,39656.0,31.5301,31.5989,31.4824,31.5195,39656.0
2016-02-11 10:25:00,59.55,59.62,59.46,59.47,29664.0,31.5248,31.5619,31.4772,31.4824,29664.0
2016-02-11 10:30:00,59.48,59.58,59.47,59.5,48424.0,31.4877,31.5407,31.4824,31.4983,48424.0
2016-02-11 10:35:00,59.5,59.5,59.37,59.39,65130.0,31.4983,31.4983,31.4295,31.4401,65130.0
2016-02-11 10:40:00,59.38,59.43,59.32,59.34,42183.0,31.4348,31.4613,31.403,31.4136,42183.0
2016-02-11 10:45:00,59.34,59.44,59.26,59.4,56159.0,31.4136,31.4666,31.3713,31.4454,56159.0
2016-02-11 10:50:00,59.42,59.44,59.28,59.29,57823.0,31.456,31.4666,31.3819,31.3872,57823.0
2016-02-11 10:55:00,59.28,59.43,59.27,59.39,37110.0,31.3819,31.4613,31.3766,31.4401,37110.0
2016-02-11 11:00:00,59.39,59.5,59.35,59.44,55177.0,31.4401,31.4983,31.4189,31.4666,55177.0
2016-02-11 11:05:00,59.44,59.59,59.43,59.58,48958.0,31.4666,31.546,31.4613,31.5407,48958.0
2016-02-11 11:10:00,59.57,59.61,59.37,59.4,47068.0,31.5354,31.5566,31.4295,31.4454,47068.0
2016-02-11 11:15:00,59.4,59.41,59.26,59.29,39625.0,31.4454,31.4507,31.3713,31.3872,39625.0
2016-02-11 11:20:00,59.29,59.38,59.26,59.3,40035.0,31.3872,31.4348,31.3713,31.3925,40035.0
2016-02-11 11:25:00,59.32,59.33,59.23,59.25,47451.0,31.403,31.4083,31.3554,31.366,47451.0
2016-02-11 11:30:00,59.25,59.31,59.18,59.18,49206.0,31.366,31.3977,31.3289,31.3289,49206.0
2016-02-11 11:35:00,59.18,59.43,59.18,59.43,65495.0,31.3289,31.4613,31.3289,31.4613,65495.0
2016-02-11 11:40:00,59.43,59.57,59.4,59.56,54402.0,31.4613,31.5354,31.4454,31.5301,54402.0
2016-02-11 11:45:00,59.56,59.73,59.56,59.61,73311.0,31.5301,31.6201,31.5301,31.5566,73311.0
2016-02-11 11:50:00,59.6,59.74,59.59,59.74,40484.0,31.5513,31.6254,31.546,31.6254,40484.0
2016-02-11 11:55:00,59.73,59.76,59.63,59.72,50707.0,31.6201,31.636,31.5672,31.6148,50707.0
2016-02-11 12:00:00,59.71,59.74,59.63,59.74,29938.0,31.6095,31.6254,31.5672,31.6254,29938.0
2016-02-11 12:05:00,59.74,59.79,59.71,59.72,35128.0,31.6254,31.6519,31.6095,31.6148,35128.0
2016-02-11 12:10:00,59.71,59.81,59.68,59.71,34270.0,31.6095,31.6624,31.5936,31.6095,34270.0
2016-02-11 12:15:00,59.71,59.73,59.55,59.61,49886.0,31.6095,31.6201,31.5248,31.5566,49886.0
2016-02-11 12:20:00,59.6,59.68,59.56,59.64,29532.0,31.5513,31.5936,31.5301,31.5724,29532.0
2016-02-11 12:25:00,59.63,59.71,59.56,59.62,31666.0,31.5672,31.6095,31.5301,31.5619,31666.0
2016-02-11 12:30:00,59.63,59.66,59.57,59.61,42807.0,31.5672,31.583,31.5354,31.5566,42807.0
2016-02-11 12:35:00,59.61,59.64,59.51,59.6,82634.0,31.5566,31.5724,31.5036,31.5513,82634.0
2016-02-11 12:40:00,59.6,59.62,59.5,59.54,107448.0,31.5513,31.5619,31.4983,31.5195,107448.0
2016-02-11 12:45:00,59.53,59.6,59.5,59.57,28028.0,31.5142,31.5513,31.4983,31.5354,28028.0
2016-02-11 12:50:00,59.58,59.65,59.56,59.6,37353.0,31.5407,31.5777,31.5301,31.5513,37353.0
2016-02-11 12:55:00,59.61,59.76,59.6,59.75,51475.0,31.5566,31.636,31.5513,31.6307,51475.0
2016-02-11 13:00:00,59.75,59.84,59.69,59.69,35565.0,31.6307,31.6783,31.5989,31.5989,35565.0
2016-02-11 13:05:00,59.69,59.76,59.62,59.76,31196.0,31.5989,31.636,31.5619,31.636,31196.0
2016-02-11 13:10:00,59.77,59.84,59.75,59.84,21836.0,31.6413,31.6783,31.6307,31.6783,21836.0
2016-02-11 13:15:00,59.84,59.84,59.7,59.78,21673.0,31.6783,31.6783,31.6042,31.6466,21673.0
2016-02-11 13:20:00,59.78,59.89,59.77,59.84,42044.0,31.6466,31.7048,31.6413,31.6783,42044.0
2016-02-11 13:25:00,59.84,59.95,59.84,59.9,36507.0,31.6783,31.7366,31.6783,31.7101,36507.0
2016-02-11 13:30:00,59.89,59.95,59.84,59.93,43732.0,31.7048,31.7366,31.6783,31.726,43732.0
2016-02-11 13:35:00,59.94,59.94,59.71,59.71,62340.0,31.7313,31.7313,31.6095,31.6095,62340.0
2016-02-11 13:40:00,59.71,59.77,59.68,59.69,27321.0,31.6095,31.6413,31.5936,31.5989,27321.0
2016-02-11 13:45:00,59.7,59.74,59.69,59.73,41405.0,31.6042,31.6254,31.5989,31.6201,41405.0
2016-02-11 13:50:00,59.73,59.86,59.73,59.82,49894.0,31.6201,31.6889,31.6201,31.6677,49894.0
2016-02-11 13:55:00,59.82,59.83,59.72,59.79,22945.0,31.6677,31.673,31.6148,31.6519,22945.0
2016-02-11 14:00:00,59.78,59.84,59.76,59.79,46684.0,31.6466,31.6783,31.636,31.6519,46684.0
2016-02-11 14:05:00,59.8,59.85,59.71,59.72,73236.0,31.6571,31.6836,31.6095,31.6148,73236.0
2016-02-11 14:10:00,59.71,59.77,59.7,59.72,42427.0,31.6095,31.6413,31.6042,31.6148,42427.0
2016-02-11 14:15:00,59.72,59.78,59.67,59.68,43076.0,31.6148,31.6466,31.5883,31.5936,43076.0
2016-02-11 14:20:00,59.67,59.77,59.67,59.68,64860.0,31.5883,31.6413,31.5883,31.5936,64860.0
2016-02-11 14:25:00,59.69,59.73,59.61,59.66,44067.0,31.5989,31.6201,31.5566,31.583,44067.0
2016-02-11 14:30:00,59.66,59.82,59.63,59.77,47033.0,31.583,31.6677,31.5672,31.6413,47033.0
2016-02-11 14:35:00,59.78,60.0,59.75,59.99,89922.0,31.6466,31.763,31.6307,31.7577,89922.0
2016-02-11 14:40:00,59.99,60.04,59.78,59.79,123435.0,31.7577,31.7842,31.6466,31.6519,123435.0
2016-02-11 14:45:00,59.82,60.06,59.73,59.97,78356.0,31.6677,31.7948,31.6201,31.7471,78356.0
2016-02-11 14:50:00,59.97,60.12,59.94,60.05,63095.0,31.7471,31.8265,31.7313,31.7895,63095.0
2016-02-11 14:55:00,60.07,60.11,59.85,59.9,77214.0,31.8001,31.8213,31.6836,31.7101,77214.0
2016-02-11 15:00:00,59.92,59.98,59.75,59.96,94729.0,31.7207,31.7524,31.6307,31.7418,94729.0
2016-02-11 15:05:00,59.96,60.07,59.92,60.01,65607.0,31.7418,31.8001,31.7207,31.7683,65607.0
2016-02-11 15:10:00,60.02,60.12,59.98,60.05,65028.0,31.7736,31.8265,31.7524,31.7895,65028.0
2016-02-11 15:15:00,60.05,60.06,59.93,59.97,58067.0,31.7895,31.7948,31.726,31.7471,58067.0
2016-02-11 15:20:00,59.98,60.08,59.95,60.03,85517.0,31.7524,31.8054,31.7366,31.7789,85517.0
2016-02-11 15:25:00,60.04,60.11,60.01,60.08,83023.0,31.7842,31.8213,31.7683,31.8054,83023.0
2016-02-11 15:30:00,60.07,60.09,59.93,60.09,101157.0,31.8001,31.8107,31.726,31.8107,101157.0
2016-02-11 15:35:00,60.08,60.26,60.07,60.24,107635.0,31.8054,31.9007,31.8001,31.8901,107635.0
2016-02-11 15:40:00,60.25,60.3,60.19,60.25,130947.0,31.8954,31.9218,31.8636,31.8954,130947.0
2016-02-11 15:45:00,60.24,60.26,60.14,60.22,116600.0,31.8901,31.9007,31.8371,31.8795,116600.0
2016-02-11 15:50:00,60.21,60.26,60.12,60.16,159413.0,31.8742,31.9007,31.8265,31.8477,159413.0
2016-02-11 15:55:00,60.16,60.19,59.94,59.97,264848.0,31.8477,31.8636,31.7313,31.7471,264848.0
2016-02-12 09:30:00,60.33,60.34,59.68,59.83,137390.0,31.9377,31.943,31.5936,31.673,137390.0
2016-02-12 09:35:00,59.82,60.04,59.51,59.54,105729.0,31.6677,31.7842,31.5036,31.5195,105729.0
2016-02-12 09:40:00,59.54,59.86,59.51,59.81,88459.0,31.5195,31.6889,31.5036,31.6624,88459.0
2016-02-12 09:45:00,59.85,60.1,59.79,60.1,63936.0,31.6836,31.816,31.6519,31.816,63936.0
2016-02-12 09:50:00,60.13,60.27,60.0,60.18,94686.0,31.8318,31.906,31.763,31.8583,94686.0
2016-02-12 09:55:00,60.19,60.57,60.18,60.57,85164.0,31.8636,32.0648,31.8583,32.0648,85164.0
2016-02-12 10:00:00,60.59,60.64,60.37,60.43,65575.0,32.0754,32.1018,31.9589,31.9907,65575.0
2016-02-12 10:05:00,60.44,60.59,60.38,60.42,50393.0,31.996,32.0754,31.9642,31.9854,50393.0
2016-02-12 10:10:00,60.42,60.51,60.35,60.38,42549.0,31.9854,32.033,31.9483,31.9642,42549.0
2016-02-12 10:15:00,60.37,60.54,60.36,60.39,42475.0,31.9589,32.0489,31.9536,31.9695,42475.0
2016-02-12 10:20:00,60.39,60.53,60.39,60.53,51422.0,31.9695,32.0436,31.9695,32.0436,51422.0
2016-02-12 10:25:00,60.51,60.51,60.23,60.23,31240.0,32.033,32.033,31.8848,31.8848,31240.0
2016-02-12 10:30:00,60.24,60.28,60.17,60.18,57814.0,31.8901,31.9113,31.853,31.8583,57814.0
2016-02-12 10:35:00,60.18,60.18,59.97,60.0,54974.0,31.8583,31.8583,31.7471,31.763,54974.0
2016-02-12 10:40:00,60.0,60.0,59.92,59.96,27811.0,31.763,31.763,31.7207,31.7418,27811.0
2016-02-12 10:45:00,59.96,60.01,59.94,60.0,33285.0,31.7418,31.7683,31.7313,31.763,33285.0
2016-02-12 10:50:00,60.0,60.01,59.88,59.9,56050.0,31.763,31.7683,31.6995,31.7101,56050.0
2016-02-12 10:55:00,59.91,60.01,59.91,60.0,34288.0,31.7154,31.7683,31.7154,31.763,34288.0
2016-02-12 11:00:00,60.0,60.01,59.91,59.93,63799.0,31.763,31.7683,31.7154,31.726,63799.0
2016-02-12 11:05:00,59.92,59.96,59.82,59.96,44085.0,31.7207,31.7418,31.6677,31.7418,44085.0
2016-02-12 11:10:00,59.95,59.97,59.85,59.9,36161.0,31.7366,31.7471,31.6836,31.7101,36161.0
2016-02-12 11:15:00,59.91,60.0,59.85,59.88,50642.0,31.7154,31.763,31.6836,31.6995,50642.0
2016-02-12 11:20:00,59.87,59.98,59.86,59.9,35912.0,31.6942,31.7524,31.6889,31.7101,35912.0
2016-02-12 11:25:00,59.9,60.04,59.85,59.88,50527.0,31.7101,31.7842,31.6836,31.6995,50527.0
2016-02-12 11:30:00,59.92,59.98,59.85,59.87,45741.0,31.7207,31.7524,31.6836,31.6942,45741.0
2016-02-12 11:35:00,59.87,59.99,59.81,59.96,44078.0,31.6942,31.7577,31.6624,31.7418,44078.0
2016-02-12 11:40:00,59.97,60.0,59.74,59.77,42885.0,31.7471,31.763,31.6254,31.6413,42885.0
2016-02-12 11:45:00,59.77,59.85,59.71,59.71,30915.0,31.6413,31.6836,31.6095,31.6095,30915.0
2016-02-12 11:50:00,59.72,59.78,59.62,59.77,43853.0,31.6148,31.6466,31.5619,31.6413,43853.0
2016-02-12 11:55:00,59.77,59.81,59.69,59.7,39305.0,31.6413,31.6624,31.5989,31.6042,39305.0
2016-02-12 12:00:00,59.7,59.72,59.62,59.71,54682.0,31.6042,31.6148,31.5619,31.6095,54682.0
2016-02-12 12:05:00,59.71,59.72,59.59,59.59,39988.0,31.6095,31.6148,31.546,31.546,39988.0
2016-02-12 12:10:00,59.6,59.73,59.59,59.71,31674.0,31.5513,31.6201,31.546,31.6095,31674.0
2016-02-12 12:15:00,59.71,59.71,59.62,59.66,61756.0,31.6095,31.6095,31.5619,31.583,61756.0
2016-02-12 12:20:00,59.66,59.75,59.63,59.73,69452.0,31.583,31.6307,31.5672,31.6201,69452.0
2016-02-12 12:25:00,59.73,59.8,59.68,59.69,55150.0,31.6201,31.6571,31.5936,31.5989,55150.0
2016-02-12 12:30:00,59.7,59.72,59.67,59.67,94524.0,31.6042,31.6148,31.5883,31.5883,94524.0
2016-02-12 12:35:00,59.67,59.71,59.66,59.71,67473.0,31.5883,31.6095,31.583,31.6095,67473.0
2016-02-12 12:40:00,59.72,59.75,59.66,59.75,49341.0,31.6148,31.6307,31.583,31.6307,49341.0
2016-02-12 12:45:00,59.74,59.75,59.67,59.68,37626.0,31.6254,31.6307,31.5883,31.5936,37626.0
2016-02-12 12:50:00,59.68,59.7,59.58,59.58,56667.0,31.5936,31.6042,31.5407,31.5407,56667.0
2016-02-12 12:55:00,59.58,59.63,59.56,59.56,50010.0,31.5407,31.5672,31.5301,31.5301,50010.0
2016-02-12 13:00:00,59.56,59.71,59.56,59.7,88997.0,31.5301,31.6095,31.5301,31.6042,88997.0
2016-02-12 13:05:00,59.7,59.73,59.58,59.59,53755.0,31.6042,31.6201,31.5407,31.546,53755.0
2016-02-12 13:10:00,59.59,59.61,59.51,59.55,62794.0,31.546,31.5566,31.5036,31.5248,62794.0
2016-02-12 13:15:00,59.54,59.66,59.54,59.61,41684.0,31.5195,31.583,31.5195,31.5566,41684.0
2016-02-12 13:20:00,59.61,59.69,59.61,59.65,33250.0,31.5566,31.5989,31.5566,31.5777,33250.0
2016-02-12 13:25:00,59.65,59.74,59.64,59.74,55450.0,31.5777,31.6254,31.5724,31.6254,55450.0
2016-02-12 13:30:00,59.74,59.78,59.72,59.74,41433.0,31.6254,31.6466,31.6148,31.6254,41433.0
2016-02-12 13:35:00,59.73,59.79,59.71,59.73,73793.0,31.6201,31.6519,31.6095,31.6201,73793.0
2016-02-12 13:40:00,59.73,59.75,59.69,59.72,46048.0,31.6201,31.6307,31.5989,31.6148,46048.0
2016-02-12 13:45:00,59.72,59.83,59.71,59.83,45078.0,31.6148,31.673,31.6095,31.673,45078.0
2016-02-12 13:50:00,59.84,59.87,59.8,59.84,31656.0,31.6783,31.6942,31.6571,31.6783,31656.0
2016-02-12 13:55:00,59.85,59.87,59.81,59.81,32810.0,31.6836,31.6942,31.6624,31.6624,32810.0
2016-02-12 14:00:00,59.8,59.81,59.7,59.71,40241.0,31.6571,31.6624,31.6042,31.6095,40241.0
2016-02-12 14:05:00,59.7,59.76,59.7,59.75,53145.0,31.6042,31.636,31.6042,31.6307,53145.0
2016-02-12 14:10:00,59.75,59.79,59.74,59.78,36035.0,31.6307,31.6519,31.6254,31.6466,36035.0
2016-02-12 14:15:00,59.79,59.87,59.76,59.77,48901.0,31.6519,31.6942,31.636,31.6413,48901.0
2016-02-12 14:20:00,59.77,59.79,59.7,59.72,47575.0,31.6413,31.6519,31.6042,31.6148,47575.0
2016-02-12 14:25:00,59.72,59.73,59.67,59.69,38464.0,31.6148,31.6201,31.5883,31.5989,38464.0
2016-02-12 14:30:00,59.7,59.79,59.69,59.79,72611.0,31.6042,31.6519,31.5989,31.6519,72611.0
2016-02-12 14:35:00,59.79,59.86,59.77,59.79,68835.0,31.6519,31.6889,31.6413,31.6519,68835.0
2016-02-12 14:40:00,59.81,59.85,59.73,59.75,45461.0,31.6624,31.6836,31.6201,31.6307,45461.0
2016-02-12 14:45:00,59.75,59.78,59.72,59.72,52542.0,31.6307,31.6466,31.6148,31.6148,52542.0
2016-02-12 14:50:00,59.72,59.74,59.66,59.67,42864.0,31.6148,31.6254,31.583,31.5883,42864.0
2016-02-12 14:55:00,59.68,59.76,59.64,59.64,73214.0,31.5936,31.636,31.5724,31.5724,73214.0
2016-02-12 15:00:00,59.64,59.74,59.64,59.74,59778.0,31.5724,31.6254,31.5724,31.6254,59778.0
2016-02-12 15:05:00,59.74,59.78,59.71,59.76,62848.0,31.6254,31.6466,31.6095,31.636,62848.0
2016-02-12 15:10:00,59.77,59.87,59.76,59.84,72904.0,31.6413,31.6942,31.636,31.6783,72904.0
2016-02-12 15:15:00,59.85,59.86,59.83,59.83,69231.0,31.6836,31.6889,31.673,31.673,69231.0
2016-02-12 15:20:00,59.83,59.89,59.83,59.88,85308.0,31.673,31.7048,31.673,31.6995,85308.0
2016-02-12 15:25:00,59.88,59.91,59.8,59.91,139122.0,31.6995,31.7154,31.6571,31.7154,139122.0
2016-02-12 15:30:00,59.91,59.92,59.8,59.8,80219.0,31.7154,31.7207,31.6571,31.6571,80219.0
2016-02-12 15:35:00,59.8,59.82,59.79,59.8,82417.0,31.6571,31.6677,31.6519,31.6571,82417.0
2016-02-12 15:40:00,59.79,59.84,59.76,59.83,121647.0,31.6519,31.6783,31.636,31.673,121647.0
2016-02-12 15:45:00,59.84,59.93,59.84,59.87,145295.0,31.6783,31.726,31.6783,31.6942,145295.0
2016-02-12 15:50:00,59.88,59.88,59.83,59.84,137617.0,31.6995,31.6995,31.673,31.6783,137617.0
2016-02-12 15:55:00,59.84,60.0,59.83,59.96,388370.0,31.6783,31.763,31.673,31.7418,388370.0
2016-02-16 09:30:00,60.26,60.27,59.8,59.85,228331.0,31.9007,31.906,31.6571,31.6836,228331.0
2016-02-16 09:35:00,59.85,60.1,59.73,59.75,89698.0,31.6836,31.816,31.6201,31.6307,89698.0
2016-02-16 09:40:00,59.76,60.06,59.74,60.03,88253.0,31.636,31.7948,31.6254,31.7789,88253.0
2016-02-16 09:45:00,60.03,60.15,59.99,60.11,48619.0,31.7789,31.8424,31.7577,31.8213,48619.0
2016-02-16 09:50:00,60.1,60.18,60.05,60.17,63162.0,31.816,31.8583,31.7895,31.853,63162.0
2016-02-16 09:55:00,60.18,60.22,60.08,60.09,133814.0,31.8583,31.8795,31.8054,31.8107,133814.0
2016-02-16 10:00:00,60.08,60.11,59.98,60.03,52552.0,31.8054,31.8213,31.7524,31.7789,52552.0
2016-02-16 10:05:00,60.05,60.17,59.99,60.0,56133.0,31.7895,31.853,31.7577,31.763,56133.0
2016-02-16 10:10:00,59.99,60.08,59.9,60.0,83534.0,31.7577,31.8054,31.7101,31.763,83534.0
2016-02-16 10:15:00,59.99,60.04,59.87,60.0,74663.0,31.7577,31.7842,31.6942,31.763,74663.0
2016-02-16 10:20:00,60.0,60.05,59.88,60.02,47170.0,31.763,31.7895,31.6995,31.7736,47170.0
2016-02-16 10:25:00,60.02,60.16,60.01,60.12,89425.0,31.7736,31.8477,31.7683,31.8265,89425.0
2016-02-16 10:30:00,60.12,60.21,60.09,60.14,49077.0,31.8265,31.8742,31.8107,31.8371,49077.0
2016-02-16 10:35:00,60.13,60.2,60.01,60.01,60644.0,31.8318,31.8689,31.7683,31.7683,60644.0
2016-02-16 10:40:00,60.01,60.02,59.94,59.99,36798.0,31.7683,31.7736,31.7313,31.7577,36798.0
2016-02-16 10:45:00,59.99,59.99,59.78,59.81,83632.0,31.7577,31.7577,31.6466,31.6624,83632.0
2016-02-16 10:50:00,59.8,59.87,59.75,59.85,35574.0,31.6571,31.6942,31.6307,31.6836,35574.0
2016-02-16 10:55:00,59.85,59.92,59.82,59.84,31941.0,31.6836,31.7207,31.6677,31.6783,31941.0
2016-02-16 11:00:00,59.84,59.98,59.81,59.95,60128.0,31.6783,31.7524,31.6624,31.7366,60128.0
2016-02-16 11:05:00,59.94,59.95,59.85,59.95,65526.0,31.7313,31.7366,31.6836,31.7366,65526.0
2016-02-16 11:10:00,59.95,60.02,59.91,59.96,50783.0,31.7366,31.7736,31.7154,31.7418,50783.0
2016-02-16 11:15:00,59.96,60.03,59.95,59.95,57111.0,31.7418,31.7789,31.7366,31.7366,57111.0
2016-02-16 11:20:00,59.96,60.02,59.92,60.0,33322.0,31.7418,31.7736,31.7207,31.763,33322.0
2016-02-16 11:25:00,60.01,60.1,60.0,60.06,45485.0,31.7683,31.816,31.763,31.7948,45485.0
2016-02-16 11:30:00,60.07,60.22,60.07,60.21,76794.0,31.8001,31.8795,31.8001,31.8742,76794.0
2016-02-16 11:35:00,60.21,60.26,60.15,60.22,49405.0,31.8742,31.9007,31.8424,31.8795,49405.0
2016-02-16 11:40:00,60.22,60.32,60.18,60.31,41734.0,31.8795,31.9324,31.8583,31.9271,41734.0
2016-02-16 11:45:00,60.31,60.31,60.2,60.27,27765.0,31.9271,31.9271,31.8689,31.906,27765.0
2016-02-16 11:50:00,60.27,60.28,60.2,60.22,27282.0,31.906,31.9113,31.8689,31.8795,27282.0
2016-02-16 11:55:00,60.21,60.23,60.13,60.2,34224.0,31.8742,31.8848,31.8318,31.8689,34224.0
2016-02-16 12:00:00,60.19,60.33,60.18,60.3,60031.0,31.8636,31.9377,31.8583,31.9218,60031.0
2016-02-16 12:05:00,60.31,60.35,60.3,60.31,50219.0,31.9271,31.9483,31.9218,31.9271,50219.0
2016-02-16 12:10:00,60.3,60.35,60.3,60.33,29716.0,31.9218,31.9483,31.9218,31.9377,29716.0
2016-02-16 12:15:00,60.34,60.35,60.32,60.32,28857.0,31.943,31.9483,31.9324,31.9324,28857.0
2016-02-16 12:20:00,60.33,60.35,60.32,60.34,59027.0,31.9377,31.9483,31.9324,31.943,59027.0
2016-02-16 12:25:00,60.35,60.35,60.3,60.3,40323.0,31.9483,31.9483,31.9218,31.9218,40323.0
2016-02-16 12:30:00,60.31,60.31,60.22,60.25,31345.0,31.9271,31.9271,31.8795,31.8954,31345.0
2016-02-16 12:35:00,60.24,60.29,60.24,60.26,22960.0,31.8901,31.9165,31.8901,31.9007,22960.0
2016-02-16 12:40:00,60.25,60.44,60.24,60.44,277037.0,31.8954,31.996,31.8901,31.996,277037.0
2016-02-16 12:45:00,60.44,60.44,60.31,60.32,40906.0,31.996,31.996,31.9271,31.9324,40906.0
2016-02-16 12:50:00,60.32,60.34,60.3,60.34,29044.0,31.9324,31.943,31.9218,31.943,29044.0
2016-02-16 12:55:00,60.33,60.37,60.32,60.35,29597.0,31.9377,31.9589,31.9324,31.9483,29597.0
2016-02-16 13:00:00,60.34,60.38,60.34,60.34,44742.0,31.943,31.9642,31.943,31.943,44742.0
2016-02-16 13:05:00,60.35,60.37,60.29,60.3,79374.0,31.9483,31.9589,31.9165,31.9218,79374.0
2016-02-16 13:10:00,60.29,60.33,60.28,60.31,38889.0,31.9165,31.9377,31.9113,31.9271,38889.0
2016-02-16 13:15:00,60.31,60.31,60.24,60.25,32247.0,31.9271,31.9271,31.8901,31.8954,32247.0
2016-02-16 13:20:00,60.25,60.27,60.23,60.25,49191.0,31.8954,31.906,31.8848,31.8954,49191.0
2016-02-16 13:25:00,60.25,60.25,60.16,60.16,42754.0,31.8954,31.8954,31.8477,31.8477,42754.0
2016-02-16 13:30:00,60.17,60.17,60.04,60.06,60473.0,31.853,31.853,31.7842,31.7948,60473.0
2016-02-16 13:35:00,60.06,60.06,59.98,59.99,38480.0,31.7948,31.7948,31.7524,31.7577,38480.0
2016-02-16 13:40:00,60.0,60.04,59.99,59.99,30800.0,31.763,31.7842,31.7577,31.7577,30800.0
2016-02-16 13:45:00,60.0,60.05,60.0,60.03,29152.0,31.763,31.7895,31.763,31.7789,29152.0
2016-02-16 13:50:00,60.03,60.15,60.03,60.14,23736.0,31.7789,31.8424,31.7789,31.8371,23736.0
2016-02-16 13:55:00,60.14,60.16,60.1,60.14,33020.0,31.8371,31.8477,31.816,31.8371,33020.0
2016-02-16 14:00:00,60.14,60.33,60.14,60.33,37334.0,31.8371,31.9377,31.8371,31.9377,37334.0
2016-02-16 14:05:00,60.34,60.41,60.33,60.36,48983.0,31.943,31.9801,31.9377,31.9536,48983.0
2016-02-16 14:10:00,60.36,60.45,60.35,60.36,50537.0,31.9536,32.0012,31.9483,31.9536,50537.0
2016-02-16 14:15:00,60.35,60.42,60.33,60.4,40950.0,31.9483,31.9854,31.9377,31.9748,40950.0
2016-02-16 14:20:00,60.4,60.44,60.39,60.44,32780.0,31.9748,31.996,31.9695,31.996,32780.0
2016-02-16 14:25:00,60.44,60.45,60.36,60.45,38108.0,31.996,32.0012,31.9536,32.0012,38108.0
2016-02-16 14:30:00,60.46,60.46,60.41,60.44,32004.0,32.0065,32.0065,31.9801,31.996,32004.0
2016-02-16 14:35:00,60.44,60.48,60.43,60.47,44667.0,31.996,32.0171,31.9907,32.0118,44667.0
2016-02-16 14:40:00,60.48,60.54,60.48,60.51,89877.0,32.0171,32.0489,32.0171,32.033,89877.0
2016-02-16 14:45:00,60.5,60.5,60.36,60.36,37452.0,32.0277,32.0277,31.9536,31.9536,37452.0
2016-02-16 14:50:00,60.37,60.37,60.29,60.3,99110.0,31.9589,31.9589,31.9165,31.9218,99110.0
2016-02-16 14:55:00,60.3,60.31,60.19,60.22,57166.0,31.9218,31.9271,31.8636,31.8795,57166.0
2016-02-16 15:00:00,60.22,60.22,60.13,60.13,74009.0,31.8795,31.8795,31.8318,31.8318,74009.0
2016-02-16 15:05:00,60.14,60.15,60.08,60.11,68642.0,31.8371,31.8424,31.8054,31.8213,68642.0
2016-02-16 15:10:00,60.11,60.13,60.09,60.12,54751.0,31.8213,31.8318,31.8107,31.8265,54751.0
2016-02-16 15:15:00,60.11,60.13,60.1,60.12,51193.0,31.8213,31.8318,31.816,31.8265,51193.0
2016-02-16 15:20:00,60.13,60.13,60.01,60.01,56278.0,31.8318,31.8318,31.7683,31.7683,56278.0
2016-02-16 15:25:00,60.02,60.09,60.01,60.08,82186.0,31.7736,31.8107,31.7683,31.8054,82186.0
2016-02-16 15:30:00,60.08,60.13,60.07,60.09,73159.0,31.8054,31.8318,31.8001,31.8107,73159.0
2016-02-16 15:35:00,60.1,60.12,60.06,60.1,79558.0,31.816,31.8265,31.7948,31.816,79558.0
2016-02-16 15:40:00,60.1,60.11,60.03,60.09,92665.0,31.816,31.8213,31.7789,31.8107,92665.0
2016-02-16 15:45:00,60.1,60.11,60.02,60.04,88561.0,31.816,31.8213,31.7736,31.7842,88561.0
2016-02-16 15:50:00,60.04,60.13,60.0,60.11,140496.0,31.7842,31.8318,31.763,31.8213,140496.0
2016-02-16 15:55:00,60.11,60.36,60.11,60.3,466343.0,31.8213,31.9536,31.8213,31.9218,466343.0
2016-02-17 09:30:00,60.47,60.5,60.3,60.41,137223.0,32.0118,32.0277,31.9218,31.9801,137223.0
2016-02-17 09:35:00,60.41,60.46,60.15,60.19,75489.0,31.9801,32.0065,31.8424,31.8636,75489.0
2016-02-17 09:40:00,60.2,60.22,59.94,59.94,76521.0,31.8689,31.8795,31.7313,31.7313,76521.0
2016-02-17 09:45:00,59.96,60.03,59.85,59.97,88820.0,31.7418,31.7789,31.6836,31.7471,88820.0
2016-02-17 09:50:00,59.96,60.08,59.88,60.07,50960.0,31.7418,31.8054,31.6995,31.8001,50960.0
2016-02-17 09:55:00,60.07,60.11,60.01,60.05,33399.0,31.8001,31.8213,31.7683,31.7895,33399.0
2016-02-17 10:00:00,60.05,60.16,59.94,60.12,50686.0,31.7895,31.8477,31.7313,31.8265,50686.0
2016-02-17 10:05:00,60.12,60.16,60.07,60.12,39112.0,31.8265,31.8477,31.8001,31.8265,39112.0
2016-02-17 10:10:00,60.12,60.19,60.01,60.17,97973.0,31.8265,31.8636,31.7683,31.853,97973.0
2016-02-17 10:15:00,60.16,60.24,60.12,60.14,39182.0,31.8477,31.8901,31.8265,31.8371,39182.0
2016-02-17 10:20:00,60.13,60.22,60.1,60.18,34329.0,31.8318,31.8795,31.816,31.8583,34329.0
2016-02-17 10:25:00,60.19,60.27,60.13,60.27,36973.0,31.8636,31.906,31.8318,31.906,36973.0
2016-02-17 10:30:00,60.28,60.31,60.18,60.19,44088.0,31.9113,31.9271,31.8583,31.8636,44088.0
2016-02-17 10:35:00,60.18,60.18,59.99,60.01,62342.0,31.8583,31.8583,31.7577,31.7683,62342.0
2016-02-17 10:40:00,60.0,60.08,59.98,60.08,48986.0,31.763,31.8054,31.7524,31.8054,48986.0
2016-02-17 10:45:00,60.07,60.21,60.07,60.21,29972.0,31.8001,31.8742,31.8001,31.8742,29972.0
2016-02-17 10:50:00,60.21,60.32,60.17,60.28,34844.0,31.8742,31.9324,31.853,31.9113,34844.0
2016-02-17 10:55:00,60.3,60.34,60.24,60.29,59954.0,31.9218,31.943,31.8901,31.9165,59954.0
2016-02-17 11:00:00,60.28,60.32,60.23,60.3,44958.0,31.9113,31.9324,31.8848,31.9218,44958.0
2016-02-17 11:05:00,60.31,60.32,60.22,60.29,45135.0,31.9271,31.9324,31.8795,31.9165,45135.0
2016-02-17 11:10:00,60.3,60.43,60.3,60.42,47443.0,31.9218,31.9907,31.9218,31.9854,47443.0
2016-02-17 11:15:00,60.42,60.5,60.41,60.43,22310.0,31.9854,32.0277,31.9801,31.9907,22310.0
2016-02-17 11:20:00,60.43,60.62,60.41,60.6,63106.0,31.9907,32.0912,31.9801,32.0807,63106.0
2016-02-17 11:25:00,60.61,60.66,60.57,60.57,52571.0,32.0859,32.1124,32.0648,32.0648,52571.0
2016-02-17 11:30:00,60.57,60.57,60.42,60.44,30351.0,32.0648,32.0648,31.9854,31.996,30351.0
2016-02-17 11:35:00,60.42,60.43,60.35,60.4,30086.0,31.9854,31.9907,31.9483,31.9748,30086.0
2016-02-17 11:40:00,60.41,60.46,60.35,60.42,39094.0,31.9801,32.0065,31.9483,31.9854,39094.0
2016-02-17 11:45:00,60.43,60.52,60.42,60.48,22406.0,31.9907,32.0383,31.9854,32.0171,22406.0
2016-02-17 11:50:00,60.49,60.5,60.42,60.45,21831.0,32.0224,32.0277,31.9854,32.0012,21831.0
2016-02-17 11:55:00,60.45,60.45,60.36,60.36,32370.0,32.0012,32.0012,31.9536,31.9536,32370.0
2016-02-17 12:00:00,60.37,60.44,60.36,60.42,45395.0,31.9589,31.996,31.9536,31.9854,45395.0
2016-02-17 12:05:00,60.42,60.61,60.42,60.59,28170.0,31.9854,32.0859,31.9854,32.0754,28170.0
2016-02-17 12:10:00,60.59,60.61,60.42,60.43,64146.0,32.0754,32.0859,31.9854,31.9907,64146.0
2016-02-17 12:15:00,60.44,60.47,60.38,60.43,38438.0,31.996,32.0118,31.9642,31.9907,38438.0
2016-02-17 12:20:00,60.43,60.5,60.42,60.48,18279.0,31.9907,32.0277,31.9854,32.0171,18279.0
2016-02-17 12:25:00,60.47,60.54,60.47,60.51,93172.0,32.0118,32.0489,32.0118,32.033,93172.0
2016-02-17 12:30:00,60.52,60.54,60.44,60.45,39230.0,32.0383,32.0489,31.996,32.0012,39230.0
2016-02-17 12:35:00,60.45,60.5,60.43,60.43,22734.0,32.0012,32.0277,31.9907,31.9907,22734.0
2016-02-17 12:40:00,60.43,60.45,60.39,60.43,24932.0,31.9907,32.0012,31.9695,31.9907,24932.0
2016-02-17 12:45:00,60.43,60.48,60.42,60.47,24233.0,31.9907,32.0171,31.9854,32.0118,24233.0
2016-02-17 12:50:00,60.47,60.47,60.37,60.43,53792.0,32.0118,32.0118,31.9589,31.9907,53792.0
2016-02-17 12:55:00,60.44,60.47,60.41,60.47,36823.0,31.996,32.0118,31.9801,32.0118,36823.0
2016-02-17 13:00:00,60.47,60.52,60.45,60.5,48255.0,32.0118,32.0383,32.0012,32.0277,48255.0
2016-02-17 13:05:00,60.49,60.54,60.45,60.46,75667.0,32.0224,32.0489,32.0012,32.0065,75667.0
2016-02-17 13:10:00,60.46,60.53,60.45,60.52,41213.0,32.0065,32.0436,32.0012,32.0383,41213.0
2016-02-17 13:15:00,60.51,60.52,60.48,60.51,49281.0,32.033,32.0383,32.0171,32.033,49281.0
2016-02-17 13:20:00,60.51,60.6,60.5,60.56,36387.0,32.033,32.0807,32.0277,32.0595,36387.0
2016-02-17 13:25:00,60.56,60.59,60.53,60.58,17536.0,32.0595,32.0754,32.0436,32.0701,17536.0
2016-02-17 13:30:00,60.58,60.59,60.55,60.58,18341.0,32.0701,32.0754,32.0542,32.0701,18341.0
2016-02-17 13:35:00,60.57,60.58,60.53,60.58,41346.0,32.0648,32.0701,32.0436,32.0701,41346.0
2016-02-17 13:40:00,60.58,60.61,60.56,60.61,21194.0,32.0701,32.0859,32.0595,32.0859,21194.0
2016-02-17 13:45:00,60.62,60.7,60.59,60.7,32507.0,32.0912,32.1336,32.0754,32.1336,32507.0
2016-02-17 13:50:00,60.69,60.7,60.6,60.62,53029.0,32.1283,32.1336,32.0807,32.0912,53029.0
2016-02-17 13:55:00,60.61,60.62,60.46,60.48,52192.0,32.0859,32.0912,32.0065,32.0171,52192.0
2016-02-17 14:00:00,60.49,60.52,60.43,60.46,83010.0,32.0224,32.0383,31.9907,32.0065,83010.0
2016-02-17 14:05:00,60.45,60.51,60.44,60.47,63042.0,32.0012,32.033,31.996,32.0118,63042.0
2016-02-17 14:10:00,60.47,60.51,60.45,60.5,57693.0,32.0118,32.033,32.0012,32.0277,57693.0
2016-02-17 14:15:00,60.49,60.53,60.48,60.5,56978.0,32.0224,32.0436,32.0171,32.0277,56978.0
2016-02-17 14:20:00,60.5,60.62,60.49,60.62,58202.0,32.0277,32.0912,32.0224,32.0912,58202.0
2016-02-17 14:25:00,60.61,60.7,60.58,60.65,43589.0,32.0859,32.1336,32.0701,32.1071,43589.0
2016-02-17 14:30:00,60.65,60.67,60.56,60.57,51129.0,32.1071,32.1177,32.0595,32.0648,51129.0
2016-02-17 14:35:00,60.57,60.65,60.56,60.64,22908.0,32.0648,32.1071,32.0595,32.1018,22908.0
2016-02-17 14:40:00,60.65,60.68,60.63,60.68,32351.0,32.1071,32.123,32.0965,32.123,32351.0
2016-02-17 14:45:00,60.68,60.72,60.64,60.71,39476.0,32.123,32.1442,32.1018,32.1389,39476.0
2016-02-17 14:50:00,60.72,60.72,60.61,60.63,29888.0,32.1442,32.1442,32.0859,32.0965,29888.0
2016-02-17 14:55:00,60.64,60.66,60.62,60.65,27573.0,32.1018,32.1124,32.0912,32.1071,27573.0
2016-02-17 15:00:00,60.65,60.71,60.63,60.71,50112.0,32.1071,32.1389,32.0965,32.1389,50112.0
2016-02-17 15:05:00,60.72,60.75,60.66,60.66,51746.0,32.1442,32.1601,32.1124,32.1124,51746.0
2016-02-17 15:10:00,60.67,60.69,60.62,60.65,55522.0,32.1177,32.1283,32.0912,32.1071,55522.0
2016-02-17 15:15:00,60.65,60.65,60.6,60.62,41311.0,32.1071,32.1071,32.0807,32.0912,41311.0
2016-02-17 15:20:00,60.62,60.64,60.49,60.49,83860.0,32.0912,32.1018,32.0224,32.0224,83860.0
2016-02-17 15:25:00,60.5,60.59,60.49,60.59,76102.0,32.0277,32.0754,32.0224,32.0754,76102.0
2016-02-17 15:30:00,60.59,60.64,60.57,60.59,91275.0,32.0754,32.1018,32.0648,32.0754,91275.0
2016-02-17 15:35:00,60.59,60.6,60.54,60.58,142668.0,32.0754,32.0807,32.0489,32.0701,142668.0
2016-02-17 15:40:00,60.58,60.61,60.47,60.5,152528.0,32.0701,32.0859,32.0118,32.0277,152528.0
2016-02-17 15:45:00,60.49,60.51,60.35,60.36,134612.0,32.0224,32.033,31.9483,31.9536,134612.0
2016-02-17 15:50:00,60.37,60.38,60.34,60.36,142180.0,31.9589,31.9642,31.943,31.9536,142180.0
2016-02-17 15:55:00,60.36,60.42,60.35,60.38,330028.0,31.9536,31.9854,31.9483,31.9642,330028.0
2016-02-18 09:30:00,60.32,60.59,60.24,60.27,119213.0,31.9324,32.0754,31.8901,31.906,119213.0
2016-02-18 09:35:00,60.26,60.54,60.23,60.52,47730.0,31.9007,32.0489,31.8848,32.0383,47730.0
2016-02-18 09:40:00,60.52,60.59,60.39,60.5,63263.0,32.0383,32.0754,31.9695,32.0277,63263.0
2016-02-18 09:45:00,60.52,60.54,60.37,60.41,101069.0,32.0383,32.0489,31.9589,31.9801,101069.0
2016-02-18 09:50:00,60.41,60.46,60.33,60.38,55436.0,31.9801,32.0065,31.9377,31.9642,55436.0
2016-02-18 09:55:00,60.39,60.42,60.31,60.38,48516.0,31.9695,31.9854,31.9271,31.9642,48516.0
2016-02-18 10:00:00,60.38,60.51,60.35,60.44,52458.0,31.9642,32.033,31.9483,31.996,52458.0
2016-02-18 10:05:00,60.43,60.59,60.42,60.48,80307.0,31.9907,32.0754,31.9854,32.0171,80307.0
2016-02-18 10:10:00,60.47,60.55,60.46,60.52,53914.0,32.0118,32.0542,32.0065,32.0383,53914.0
2016-02-18 10:15:00,60.53,60.55,60.44,60.44,59035.0,32.0436,32.0542,31.996,31.996,59035.0
2016-02-18 10:20:00,60.43,60.55,60.42,60.53,45367.0,31.9907,32.0542,31.9854,32.0436,45367.0
2016-02-18 10:25:00,60.52,60.55,60.45,60.51,56873.0,32.0383,32.0542,32.0012,32.033,56873.0
2016-02-18 10:30:00,60.51,60.55,60.46,60.53,56575.0,32.033,32.0542,32.0065,32.0436,56575.0
2016-02-18 10:35:00,60.53,60.55,60.5,60.51,30184.0,32.0436,32.0542,32.0277,32.033,30184.0
2016-02-18 10:40:00,60.5,60.54,60.48,60.48,41546.0,32.0277,32.0489,32.0171,32.0171,41546.0
2016-02-18 10:45:00,60.49,60.51,60.45,60.47,33751.0,32.0224,32.033,32.0012,32.0118,33751.0
2016-02-18 10:50:00,60.47,60.54,60.47,60.54,36381.0,32.0118,32.0489,32.0118,32.0489,36381.0
2016-02-18 10:55:00,60.53,60.54,60.48,60.48,52422.0,32.0436,32.0489,32.0171,32.0171,52422.0
2016-02-18 11:00:00,60.47,60.52,60.42,60.52,54978.0,32.0118,32.0383,31.9854,32.0383,54978.0
2016-02-18 11:05:00,60.52,60.54,60.48,60.49,64334.0,32.0383,32.0489,32.0171,32.0224,64334.0
2016-02-18 11:10:00,60.5,60.54,60.49,60.53,46865.0,32.0277,32.0489,32.0224,32.0436,46865.0
2016-02-18 11:15:00,60.53,60.54,60.43,60.48,69029.0,32.0436,32.0489,31.9907,32.0171,69029.0
2016-02-18 11:20:00,60.47,60.53,60.44,60.52,37132.0,32.0118,32.0436,31.996,32.0383,37132.0
2016-02-18 11:25:00,60.52,60.59,60.49,60.58,74593.0,32.0383,32.0754,32.0224,32.0701,74593.0
2016-02-18 11:30:00,60.59,60.59,60.44,60.45,89742.0,32.0754,32.0754,31.996,32.0012,89742.0
2016-02-18 11:35:00,60.46,60.53,60.39,60.53,59214.0,32.0065,32.0436,31.9695,32.0436,59214.0
2016-02-18 11:40:00,60.53,60.54,60.51,60.51,48832.0,32.0436,32.0489,32.033,32.033,48832.0
2016-02-18 11:45:00,60.52,60.52,60.39,60.39,74760.0,32.0383,32.0383,31.9695,31.9695,74760.0
2016-02-18 11:50:00,60.4,60.48,60.39,60.48,37130.0,31.9748,32.0171,31.9695,32.0171,37130.0
2016-02-18 11:55:00,60.47,60.5,60.45,60.5,27508.0,32.0118,32.0277,32.0012,32.0277,27508.0
2016-02-18 12:00:00,60.5,60.51,60.45,60.45,51678.0,32.0277,32.033,32.0012,32.0012,51678.0
2016-02-18 12:05:00,60.46,60.49,60.44,60.46,57765.0,32.0065,32.0224,31.996,32.0065,57765.0
2016-02-18 12:10:00,60.47,60.49,60.44,60.48,27658.0,32.0118,32.0224,31.996,32.0171,27658.0
2016-02-18 12:15:00,60.49,60.5,60.45,60.47,33933.0,32.0224,32.0277,32.0012,32.0118,33933.0
2016-02-18 12:20:00,60.48,60.5,60.46,60.46,37374.0,32.0171,32.0277,32.0065,32.0065,37374.0
2016-02-18 12:25:00,60.47,60.47,60.43,60.44,41321.0,32.0118,32.0118,31.9907,31.996,41321.0
2016-02-18 12:30:00,60.44,60.47,60.43,60.46,18752.0,31.996,32.0118,31.9907,32.0065,18752.0
2016-02-18 12:35:00,60.46,60.49,60.43,60.48,18521.0,32.0065,32.0224,31.9907,32.0171,18521.0
2016-02-18 12:40:00,60.49,60.51,60.46,60.47,45818.0,32.0224,32.033,32.0065,32.0118,45818.0
2016-02-18 12:45:00,60.47,60.48,60.45,60.48,36540.0,32.0118,32.0171,32.0012,32.0171,36540.0
2016-02-18 12:50:00,60.48,60.5,60.45,60.48,73869.0,32.0171,32.0277,32.0012,32.0171,73869.0
2016-02-18 12:55:00,60.49,60.51,60.48,60.51,35248.0,32.0224,32.033,32.0171,32.033,35248.0
2016-02-18 13:00:00,60.5,60.52,60.48,60.5,43110.0,32.0277,32.0383,32.0171,32.0277,43110.0
2016-02-18 13:05:00,60.49,60.5,60.45,60.49,26669.0,32.0224,32.0277,32.0012,32.0224,26669.0
2016-02-18 13:10:00,60.49,60.52,60.47,60.51,39441.0,32.0224,32.0383,32.0118,32.033,39441.0
2016-02-18 13:15:00,60.5,60.52,60.46,60.47,24479.0,32.0277,32.0383,32.0065,32.0118,24479.0
2016-02-18 13:20:00,60.46,60.49,60.43,60.48,59426.0,32.0065,32.0224,31.9907,32.0171,59426.0
2016-02-18 13:25:00,60.48,60.54,60.46,60.54,31365.0,32.0171,32.0489,32.0065,32.0489,31365.0
2016-02-18 13:30:00,60.55,60.59,60.53,60.58,39942.0,32.0542,32.0754,32.0436,32.0701,39942.0
2016-02-18 13:35:00,60.58,60.63,60.56,60.63,53439.0,32.0701,32.0965,32.0595,32.0965,53439.0
2016-02-18 13:40:00,60.63,60.67,60.61,60.63,68502.0,32.0965,32.1177,32.0859,32.0965,68502.0
2016-02-18 13:45:00,60.62,60.7,60.61,60.7,73649.0,32.0912,32.1336,32.0859,32.1336,73649.0
2016-02-18 13:50:00,60.69,60.69,60.61,60.63,72074.0,32.1283,32.1283,32.0859,32.0965,72074.0
2016-02-18 13:55:00,60.63,60.65,60.59,60.59,114079.0,32.0965,32.1071,32.0754,32.0754,114079.0
2016-02-18 14:00:00,60.6,60.66,60.58,60.6,95574.0,32.0807,32.1124,32.0701,32.0807,95574.0
2016-02-18 14:05:00,60.61,60.64,60.6,60.63,32595.0,32.0859,32.1018,32.0807,32.0965,32595.0
2016-02-18 14:10:00,60.63,60.64,60.59,60.6,55115.0,32.0965,32.1018,32.0754,32.0807,55115.0
2016-02-18 14:15:00,60.61,60.64,60.58,60.6,35599.0,32.0859,32.1018,32.0701,32.0807,35599.0
2016-02-18 14:20:00,60.59,60.64,60.59,60.62,54360.0,32.0754,32.1018,32.0754,32.0912,54360.0
2016-02-18 14:25:00,60.63,60.64,60.58,60.61,27670.0,32.0965,32.1018,32.0701,32.0859,27670.0
2016-02-18 14:30:00,60.61,60.64,60.59,60.62,60926.0,32.0859,32.1018,32.0754,32.0912,60926.0
2016-02-18 14:35:00,60.63,60.66,60.6,60.63,58574.0,32.0965,32.1124,32.0807,32.0965,58574.0
2016-02-18 14:40:00,60.62,60.64,60.56,60.58,67910.0,32.0912,32.1018,32.0595,32.0701,67910.0
2016-02-18 14:45:00,60.58,60.6,60.55,60.57,43783.0,32.0701,32.0807,32.0542,32.0648,43783.0
2016-02-18 14:50:00,60.57,60.64,60.56,60.6,34662.0,32.0648,32.1018,32.0595,32.0807,34662.0
2016-02-18 14:55:00,60.6,60.63,60.59,60.61,20187.0,32.0807,32.0965,32.0754,32.0859,20187.0
2016-02-18 15:00:00,60.62,60.63,60.57,60.63,41377.0,32.0912,32.0965,32.0648,32.0965,41377.0
2016-02-18 15:05:00,60.62,60.62,60.58,60.58,35652.0,32.0912,32.0912,32.0701,32.0701,35652.0
2016-02-18 15:10:00,60.59,60.6,60.53,60.56,39986.0,32.0754,32.0807,32.0436,32.0595,39986.0
2016-02-18 15:15:00,60.55,60.62,60.54,60.59,46270.0,32.0542,32.0912,32.0489,32.0754,46270.0
2016-02-18 15:20:00,60.59,60.62,60.55,60.61,38093.0,32.0754,32.0912,32.0542,32.0859,38093.0
2016-02-18 15:25:00,60.61,60.62,60.56,60.61,43916.0,32.0859,32.0912,32.0595,32.0859,43916.0
2016-02-18 15:30:00,60.6,60.63,60.57,60.63,70415.0,32.0807,32.0965,32.0648,32.0965,70415.0
2016-02-18 15:35:00,60.63,60.64,60.6,60.63,70361.0,32.0965,32.1018,32.0807,32.0965,70361.0
2016-02-18 15:40:00,60.63,60.63,60.57,60.59,82031.0,32.0965,32.0965,32.0648,32.0754,82031.0
2016-02-18 15:45:00,60.59,60.59,60.48,60.51,96815.0,32.0754,32.0754,32.0171,32.033,96815.0
2016-02-18 15:50:00,60.51,60.55,60.46,60.55,109659.0,32.033,32.0542,32.0065,32.0542,109659.0
2016-02-18 15:55:00,60.54,60.66,60.54,60.61,391743.0,32.0489,32.1124,32.0489,32.0859,391743.0
2016-02-19 09:30:00,60.62,60.93,60.59,60.66,620618.0,32.0912,32.2554,32.0754,32.1124,620618.0
2016-02-19 09:35:00,60.62,60.71,60.36,60.36,97725.0,32.0912,32.1389,31.9536,31.9536,97725.0
2016-02-19 09:40:00,60.35,60.37,60.03,60.07,90681.0,31.9483,31.9589,31.7789,31.8001,90681.0
2016-02-19 09:45:00,60.09,60.27,60.06,60.16,37178.0,31.8107,31.906,31.7948,31.8477,37178.0
2016-02-19 09:50:00,60.17,60.35,60.17,60.27,51238.0,31.853,31.9483,31.853,31.906,51238.0
2016-02-19 09:55:00,60.28,60.37,60.24,60.3,56020.0,31.9113,31.9589,31.8901,31.9218,56020.0
2016-02-19 10:00:00,60.3,60.35,60.24,60.27,52782.0,31.9218,31.9483,31.8901,31.906,52782.0
2016-02-19 10:05:00,60.27,60.49,60.27,60.46,55913.0,31.906,32.0224,31.906,32.0065,55913.0
2016-02-19 10:10:00,60.45,60.47,60.4,60.42,46403.0,32.0012,32.0118,31.9748,31.9854,46403.0
2016-02-19 10:15:00,60.41,60.59,60.37,60.58,48638.0,31.9801,32.0754,31.9589,32.0701,48638.0
2016-02-19 10:20:00,60.59,60.63,60.53,60.58,36601.0,32.0754,32.0965,32.0436,32.0701,36601.0
2016-02-19 10:25:00,60.57,60.62,60.52,60.57,40032.0,32.0648,32.0912,32.0383,32.0648,40032.0
2016-02-19 10:30:00,60.57,60.66,60.54,60.64,38750.0,32.0648,32.1124,32.0489,32.1018,38750.0
2016-02-19 10:35:00,60.65,60.69,60.6,60.63,73937.0,32.1071,32.1283,32.0807,32.0965,73937.0
2016-02-19 10:40:00,60.63,60.65,60.57,60.58,47627.0,32.0965,32.1071,32.0648,32.0701,47627.0
2016-02-19 10:45:00,60.58,60.61,60.48,60.5,49881.0,32.0701,32.0859,32.0171,32.0277,49881.0
2016-02-19 10:50:00,60.5,60.54,60.46,60.51,32136.0,32.0277,32.0489,32.0065,32.033,32136.0
2016-02-19 10:55:00,60.52,60.61,60.52,60.56,38677.0,32.0383,32.0859,32.0383,32.0595,38677.0
2016-02-19 11:00:00,60.55,60.56,60.45,60.48,76936.0,32.0542,32.0595,32.0012,32.0171,76936.0
2016-02-19 11:05:00,60.48,60.56,60.44,60.56,47292.0,32.0171,32.0595,31.996,32.0595,47292.0
2016-02-19 11:10:00,60.55,60.63,60.5,60.63,46306.0,32.0542,32.0965,32.0277,32.0965,46306.0
2016-02-19 11:15:00,60.63,60.64,60.56,60.59,52383.0,32.0965,32.1018,32.0595,32.0754,52383.0
2016-02-19 11:20:00,60.59,60.59,60.47,60.49,36361.0,32.0754,32.0754,32.0118,32.0224,36361.0
2016-02-19 11:25:00,60.51,60.54,60.43,60.49,37531.0,32.033,32.0489,31.9907,32.0224,37531.0
2016-02-19 11:30:00,60.5,60.57,60.5,60.57,36320.0,32.0277,32.0648,32.0277,32.0648,36320.0
2016-02-19 11:35:00,60.57,60.61,60.54,60.56,37290.0,32.0648,32.0859,32.0489,32.0595,37290.0
2016-02-19 11:40:00,60.57,60.65,60.54,60.64,60811.0,32.0648,32.1071,32.0489,32.1018,60811.0
2016-02-19 11:45:00,60.63,60.63,60.49,60.5,79056.0,32.0965,32.0965,32.0224,32.0277,79056.0
2016-02-19 11:50:00,60.5,60.52,60.4,60.41,31945.0,32.0277,32.0383,31.9748,31.9801,31945.0
2016-02-19 11:55:00,60.41,60.45,60.39,60.4,44241.0,31.9801,32.0012,31.9695,31.9748,44241.0
2016-02-19 12:00:00,60.41,60.44,60.35,60.35,41993.0,31.9801,31.996,31.9483,31.9483,41993.0
2016-02-19 12:05:00,60.35,60.4,60.33,60.37,24129.0,31.9483,31.9748,31.9377,31.9589,24129.0
2016-02-19 12:10:00,60.37,60.39,60.3,60.38,38622.0,31.9589,31.9695,31.9218,31.9642,38622.0
2016-02-19 12:15:00,60.37,60.4,60.34,60.35,28641.0,31.9589,31.9748,31.943,31.9483,28641.0
2016-02-19 12:20:00,60.34,60.35,60.29,60.31,24601.0,31.943,31.9483,31.9165,31.9271,24601.0
2016-02-19 12:25:00,60.31,60.33,60.27,60.29,20116.0,31.9271,31.9377,31.906,31.9165,20116.0
2016-02-19 12:30:00,60.28,60.29,60.24,60.27,21371.0,31.9113,31.9165,31.8901,31.906,21371.0
2016-02-19 12:35:00,60.27,60.29,60.24,60.26,26809.0,31.906,31.9165,31.8901,31.9007,26809.0
2016-02-19 12:40:00,60.26,60.27,60.24,60.24,20477.0,31.9007,31.906,31.8901,31.8901,20477.0
2016-02-19 12:45:00,60.24,60.37,60.22,60.35,44245.0,31.8901,31.9589,31.8795,31.9483,44245.0
2016-02-19 12:50:00,60.35,60.4,60.3,60.31,33751.0,31.9483,31.9748,31.9218,31.9271,33751.0
2016-02-19 12:55:00,60.32,60.32,60.23,60.26,39574.0,31.9324,31.9324,31.8848,31.9007,39574.0
2016-02-19 13:00:00,60.26,60.32,60.26,60.27,23948.0,31.9007,31.9324,31.9007,31.906,23948.0
2016-02-19 13:05:00,60.27,60.33,60.27,60.32,31185.0,31.906,31.9377,31.906,31.9324,31185.0
2016-02-19 13:10:00,60.32,60.34,60.31,60.32,14199.0,31.9324,31.943,31.9271,31.9324,14199.0
2016-02-19 13:15:00,60.32,60.36,60.32,60.33,21149.0,31.9324,31.9536,31.9324,31.9377,21149.0
2016-02-19 13:20:00,60.33,60.37,60.32,60.36,47043.0,31.9377,31.9589,31.9324,31.9536,47043.0
2016-02-19 13:25:00,60.36,60.37,60.33,60.33,24891.0,31.9536,31.9589,31.9377,31.9377,24891.0
2016-02-19 13:30:00,60.33,60.36,60.33,60.35,19573.0,31.9377,31.9536,31.9377,31.9483,19573.0
2016-02-19 13:35:00,60.35,60.35,60.29,60.3,22827.0,31.9483,31.9483,31.9165,31.9218,22827.0
2016-02-19 13:40:00,60.31,60.33,60.3,60.31,27428.0,31.9271,31.9377,31.9218,31.9271,27428.0
2016-02-19 13:45:00,60.3,60.34,60.3,60.3,32646.0,31.9218,31.943,31.9218,31.9218,32646.0
2016-02-19 13:50:00,60.3,60.33,60.29,60.32,26209.0,31.9218,31.9377,31.9165,31.9324,26209.0
2016-02-19 13:55:00,60.31,60.35,60.29,60.33,39565.0,31.9271,31.9483,31.9165,31.9377,39565.0
2016-02-19 14:00:00,60.33,60.34,60.31,60.33,19783.0,31.9377,31.943,31.9271,31.9377,19783.0
2016-02-19 14:05:00,60.34,60.47,60.34,60.45,42465.0,31.943,32.0118,31.943,32.0012,42465.0
2016-02-19 14:10:00,60.45,60.49,60.43,60.48,38474.0,32.0012,32.0224,31.9907,32.0171,38474.0
2016-02-19 14:15:00,60.47,60.5,60.46,60.49,36491.0,32.0118,32.0277,32.0065,32.0224,36491.0
2016-02-19 14:20:00,60.49,60.51,60.47,60.48,35492.0,32.0224,32.033,32.0118,32.0171,35492.0
2016-02-19 14:25:00,60.48,60.55,60.46,60.48,43965.0,32.0171,32.0542,32.0065,32.0171,43965.0
2016-02-19 14:30:00,60.49,60.49,60.39,60.39,46871.0,32.0224,32.0224,31.9695,31.9695,46871.0
2016-02-19 14:35:00,60.39,60.4,60.34,60.39,28633.0,31.9695,31.9748,31.943,31.9695,28633.0
2016-02-19 14:40:00,60.39,60.4,60.37,60.37,28542.0,31.9695,31.9748,31.9589,31.9589,28542.0
2016-02-19 14:45:00,60.38,60.46,60.37,60.46,55037.0,31.9642,32.0065,31.9589,32.0065,55037.0
2016-02-19 14:50:00,60.46,60.46,60.38,60.38,42117.0,32.0065,32.0065,31.9642,31.9642,42117.0
2016-02-19 14:55:00,60.39,60.41,60.36,60.37,29155.0,31.9695,31.9801,31.9536,31.9589,29155.0
2016-02-19 15:00:00,60.37,60.41,60.36,60.41,37954.0,31.9589,31.9801,31.9536,31.9801,37954.0
2016-02-19 15:05:00,60.4,60.41,60.38,60.4,32190.0,31.9748,31.9801,31.9642,31.9748,32190.0
2016-02-19 15:10:00,60.4,60.42,60.39,60.41,37886.0,31.9748,31.9854,31.9695,31.9801,37886.0
2016-02-19 15:15:00,60.4,60.46,60.38,60.45,54963.0,31.9748,32.0065,31.9642,32.0012,54963.0
2016-02-19 15:20:00,60.45,60.52,60.44,60.52,56509.0,32.0012,32.0383,31.996,32.0383,56509.0
2016-02-19 15:25:00,60.52,60.54,60.5,60.51,84664.0,32.0383,32.0489,32.0277,32.033,84664.0
2016-02-19 15:30:00,60.5,60.52,60.48,60.49,47114.0,32.0277,32.0383,32.0171,32.0224,47114.0
2016-02-19 15:35:00,60.5,60.53,60.48,60.53,49407.0,32.0277,32.0436,32.0171,32.0436,49407.0
2016-02-19 15:40:00,60.53,60.57,60.53,60.53,70652.0,32.0436,32.0648,32.0436,32.0436,70652.0
2016-02-19 15:45:00,60.53,60.54,60.49,60.51,70199.0,32.0436,32.0489,32.0224,32.033,70199.0
2016-02-19 15:50:00,60.51,60.54,60.49,60.54,66519.0,32.033,32.0489,32.0224,32.0489,66519.0
2016-02-19 15:55:00,60.54,60.56,60.49,60.55,224822.0,32.0489,32.0595,32.0224,32.0542,224822.0
2016-02-22 09:30:00,61.02,61.09,60.71,60.82,189634.0,32.303,32.3401,32.1389,32.1971,189634.0
2016-02-22 09:35:00,60.81,61.0,60.8,60.86,75064.0,32.1918,32.2924,32.1865,32.2183,75064.0
2016-02-22 09:40:00,60.87,61.09,60.84,61.06,108993.0,32.2236,32.3401,32.2077,32.3242,108993.0
2016-02-22 09:45:00,61.06,61.13,60.98,61.0,66948.0,32.3242,32.3612,32.2818,32.2924,66948.0
2016-02-22 09:50:00,61.02,61.07,60.9,61.04,56852.0,32.303,32.3295,32.2395,32.3136,56852.0
2016-02-22 09:55:00,61.03,61.16,61.02,61.12,61081.0,32.3083,32.3771,32.303,32.3559,61081.0
2016-02-22 10:00:00,61.11,61.25,61.1,61.21,69634.0,32.3506,32.4248,32.3453,32.4036,69634.0
2016-02-22 10:05:00,61.21,61.25,61.12,61.16,54719.0,32.4036,32.4248,32.3559,32.3771,54719.0
2016-02-22 10:10:00,61.15,61.17,61.1,61.15,54830.0,32.3718,32.3824,32.3453,32.3718,54830.0
2016-02-22 10:15:00,61.15,61.23,61.14,61.22,45853.0,32.3718,32.4142,32.3665,32.4089,45853.0
2016-02-22 10:20:00,61.22,61.23,61.11,61.19,36872.0,32.4089,32.4142,32.3506,32.393,36872.0
2016-02-22 10:25:00,61.2,61.3,61.2,61.23,79604.0,32.3983,32.4512,32.3983,32.4142,79604.0
2016-02-22 10:30:00,61.23,61.36,61.22,61.32,56536.0,32.4142,32.483,32.4089,32.4618,56536.0
2016-02-22 10:35:00,61.31,61.34,61.18,61.2,45798.0,32.4565,32.4724,32.3877,32.3983,45798.0
2016-02-22 10:40:00,61.21,61.27,61.19,61.26,44459.0,32.4036,32.4353,32.393,32.43,44459.0
2016-02-22 10:45:00,61.26,61.31,61.24,61.26,43000.0,32.43,32.4565,32.4195,32.43,43000.0
2016-02-22 10:50:00,61.26,61.26,61.16,61.17,53333.0,32.43,32.43,32.3771,32.3824,53333.0
2016-02-22 10:55:00,61.17,61.17,61.08,61.14,63429.0,32.3824,32.3824,32.3348,32.3665,63429.0
2016-02-22 11:00:00,61.13,61.23,61.1,61.21,59702.0,32.3612,32.4142,32.3453,32.4036,59702.0
2016-02-22 11:05:00,61.21,61.21,61.08,61.17,45055.0,32.4036,32.4036,32.3348,32.3824,45055.0
2016-02-22 11:10:00,61.16,61.17,61.11,61.16,32243.0,32.3771,32.3824,32.3506,32.3771,32243.0
2016-02-22 11:15:00,61.17,61.19,61.12,61.15,36780.0,32.3824,32.393,32.3559,32.3718,36780.0
2016-02-22 11:20:00,61.14,61.16,61.1,61.11,27034.0,32.3665,32.3771,32.3453,32.3506,27034.0
2016-02-22 11:25:00,61.12,61.15,61.09,61.15,34637.0,32.3559,32.3718,32.3401,32.3718,34637.0
2016-02-22 11:30:00,61.15,61.16,61.06,61.13,28226.0,32.3718,32.3771,32.3242,32.3612,28226.0
2016-02-22 11:35:00,61.12,61.19,61.1,61.19,40445.0,32.3559,32.393,32.3453,32.393,40445.0
2016-02-22 11:40:00,61.19,61.26,61.18,61.26,55293.0,32.393,32.43,32.3877,32.43,55293.0
2016-02-22 11:45:00,61.26,61.29,61.22,61.22,68057.0,32.43,32.4459,32.4089,32.4089,68057.0
2016-02-22 11:50:00,61.22,61.22,61.15,61.16,47081.0,32.4089,32.4089,32.3718,32.3771,47081.0
2016-02-22 11:55:00,61.17,61.24,61.17,61.22,27967.0,32.3824,32.4195,32.3824,32.4089,27967.0
2016-02-22 12:00:00,61.21,61.25,61.15,61.22,40005.0,32.4036,32.4248,32.3718,32.4089,40005.0
2016-02-22 12:05:00,61.22,61.26,61.19,61.21,40735.0,32.4089,32.43,32.393,32.4036,40735.0
2016-02-22 12:10:00,61.22,61.22,61.1,61.16,41989.0,32.4089,32.4089,32.3453,32.3771,41989.0
2016-02-22 12:15:00,61.15,61.15,61.11,61.13,19711.0,32.3718,32.3718,32.3506,32.3612,19711.0
2016-02-22 12:20:00,61.13,61.14,61.06,61.1,25696.0,32.3612,32.3665,32.3242,32.3453,25696.0
2016-02-22 12:25:00,61.1,61.18,61.09,61.18,17370.0,32.3453,32.3877,32.3401,32.3877,17370.0
2016-02-22 12:30:00,61.18,61.22,61.16,61.2,30744.0,32.3877,32.4089,32.3771,32.3983,30744.0
2016-02-22 12:35:00,61.2,61.21,61.15,61.2,38102.0,32.3983,32.4036,32.3718,32.3983,38102.0
2016-02-22 12:40:00,61.2,61.24,61.2,61.22,37899.0,32.3983,32.4195,32.3983,32.4089,37899.0
2016-02-22 12:45:00,61.22,61.22,61.11,61.13,35487.0,32.4089,32.4089,32.3506,32.3612,35487.0
2016-02-22 12:50:00,61.13,61.16,61.13,61.14,21497.0,32.3612,32.3771,32.3612,32.3665,21497.0
2016-02-22 12:55:00,61.13,61.14,61.1,61.11,24598.0,32.3612,32.3665,32.3453,32.3506,24598.0
2016-02-22 13:00:00,61.11,61.12,61.02,61.08,25824.0,32.3506,32.3559,32.303,32.3348,25824.0
2016-02-22 13:05:00,61.08,61.09,61.0,61.01,67739.0,32.3348,32.3401,32.2924,32.2977,67739.0
2016-02-22 13:10:00,61.01,61.02,60.94,60.97,43788.0,32.2977,32.303,32.2606,32.2765,43788.0
2016-02-22 13:15:00,60.98,61.03,60.98,60.99,19549.0,32.2818,32.3083,32.2818,32.2871,19549.0
2016-02-22 13:20:00,60.98,60.99,60.97,60.99,14687.0,32.2818,32.2871,32.2765,32.2871,14687.0
2016-02-22 13:25:00,60.98,61.01,60.98,61.01,42515.0,32.2818,32.2977,32.2818,32.2977,42515.0
2016-02-22 13:30:00,61.01,61.01,60.88,60.89,41672.0,32.2977,32.2977,32.2289,32.2342,41672.0
2016-02-22 13:35:00,60.88,61.04,60.88,61.04,34308.0,32.2289,32.3136,32.2289,32.3136,34308.0
2016-02-22 13:40:00,61.03,61.05,61.01,61.02,22768.0,32.3083,32.3189,32.2977,32.303,22768.0
2016-02-22 13:45:00,61.02,61.05,61.01,61.04,17901.0,32.303,32.3189,32.2977,32.3136,17901.0
2016-02-22 13:50:00,61.04,61.04,61.01,61.04,19123.0,32.3136,32.3136,32.2977,32.3136,19123.0
2016-02-22 13:55:00,61.04,61.04,60.99,61.01,38886.0,32.3136,32.3136,32.2871,32.2977,38886.0
2016-02-22 14:00:00,61.01,61.05,60.98,61.01,38327.0,32.2977,32.3189,32.2818,32.2977,38327.0
2016-02-22 14:05:00,61.01,61.01,60.9,60.93,43062.0,32.2977,32.2977,32.2395,32.2554,43062.0
2016-02-22 14:10:00,60.93,60.99,60.93,60.98,29761.0,32.2554,32.2871,32.2554,32.2818,29761.0
2016-02-22 14:15:00,60.99,61.0,60.91,60.94,45094.0,32.2871,32.2924,32.2448,32.2606,45094.0
2016-02-22 14:20:00,60.93,60.99,60.92,60.97,23304.0,32.2554,32.2871,32.2501,32.2765,23304.0
2016-02-22 14:25:00,60.97,60.99,60.94,60.99,27644.0,32.2765,32.2871,32.2606,32.2871,27644.0
2016-02-22 14:30:00,60.99,61.04,60.98,61.01,30476.0,32.2871,32.3136,32.2818,32.2977,30476.0
2016-02-22 14:35:00,61.01,61.02,60.95,61.0,36118.0,32.2977,32.303,32.2659,32.2924,36118.0
2016-02-22 14:40:00,60.98,61.0,60.94,61.0,35563.0,32.2818,32.2924,32.2606,32.2924,35563.0
2016-02-22 14:45:00,61.0,61.07,60.99,61.06,64291.0,32.2924,32.3295,32.2871,32.3242,64291.0
2016-02-22 14:50:00,61.06,61.13,61.05,61.12,61931.0,32.3242,32.3612,32.3189,32.3559,61931.0
2016-02-22 14:55:00,61.11,61.14,61.09,61.11,31108.0,32.3506,32.3665,32.3401,32.3506,31108.0
2016-02-22 15:00:00,61.1,61.1,61.01,61.04,37569.0,32.3453,32.3453,32.2977,32.3136,37569.0
2016-02-22 15:05:00,61.04,61.05,61.0,61.01,48881.0,32.3136,32.3189,32.2924,32.2977,48881.0
2016-02-22 15:10:00,61.01,61.06,60.98,61.06,39688.0,32.2977,32.3242,32.2818,32.3242,39688.0
2016-02-22 15:15:00,61.06,61.09,61.04,61.09,24958.0,32.3242,32.3401,32.3136,32.3401,24958.0
2016-02-22 15:20:00,61.09,61.13,61.07,61.13,42947.0,32.3401,32.3612,32.3295,32.3612,42947.0
2016-02-22 15:25:00,61.12,61.17,61.1,61.15,48882.0,32.3559,32.3824,32.3453,32.3718,48882.0
2016-02-22 15:30:00,61.14,61.17,61.1,61.15,42787.0,32.3665,32.3824,32.3453,32.3718,42787.0
2016-02-22 15:35:00,61.16,61.18,61.13,61.13,60516.0,32.3771,32.3877,32.3612,32.3612,60516.0
2016-02-22 15:40:00,61.13,61.18,61.11,61.18,44654.0,32.3612,32.3877,32.3506,32.3877,44654.0
2016-02-22 15:45:00,61.18,61.19,61.16,61.17,63096.0,32.3877,32.393,32.3771,32.3824,63096.0
2016-02-22 15:50:00,61.18,61.2,61.16,61.18,89547.0,32.3877,32.3983,32.3771,32.3877,89547.0
2016-02-22 15:55:00,61.18,61.24,61.17,61.2,225259.0,32.3877,32.4195,32.3824,32.3983,225259.0
2016-02-23 09:30:00,61.22,61.39,61.1,61.21,131429.0,32.4089,32.4989,32.3453,32.4036,131429.0
2016-02-23 09:35:00,61.19,61.27,61.04,61.17,93588.0,32.393,32.4353,32.3136,32.3824,93588.0
2016-02-23 09:40:00,61.14,61.2,61.07,61.15,59372.0,32.3665,32.3983,32.3295,32.3718,59372.0
2016-02-23 09:45:00,61.17,61.28,61.09,61.09,38847.0,32.3824,32.4406,32.3401,32.3401,38847.0
2016-02-23 09:50:00,61.09,61.16,61.04,61.11,27980.0,32.3401,32.3771,32.3136,32.3506,27980.0
2016-02-23 09:55:00,61.12,61.15,61.05,61.15,36461.0,32.3559,32.3718,32.3189,32.3718,36461.0
2016-02-23 10:00:00,61.16,61.25,61.11,61.2,29577.0,32.3771,32.4248,32.3506,32.3983,29577.0
2016-02-23 10:05:00,61.21,61.23,61.15,61.2,38309.0,32.4036,32.4142,32.3718,32.3983,38309.0
2016-02-23 10:10:00,61.2,61.33,61.19,61.28,86560.0,32.3983,32.4671,32.393,32.4406,86560.0
2016-02-23 10:15:00,61.29,61.49,61.29,61.49,89687.0,32.4459,32.5518,32.4459,32.5518,89687.0
2016-02-23 10:20:00,61.49,61.56,61.42,61.42,124601.0,32.5518,32.5889,32.5147,32.5147,124601.0
2016-02-23 10:25:00,61.43,61.46,61.31,61.32,48040.0,32.52,32.5359,32.4565,32.4618,48040.0
2016-02-23 10:30:00,61.31,61.32,61.22,61.26,78528.0,32.4565,32.4618,32.4089,32.43,78528.0
2016-02-23 10:35:00,61.25,61.28,61.21,61.26,44273.0,32.4248,32.4406,32.4036,32.43,44273.0
2016-02-23 10:40:00,61.25,61.31,61.23,61.3,29224.0,32.4248,32.4565,32.4142,32.4512,29224.0
2016-02-23 10:45:00,61.3,61.41,61.3,61.4,102668.0,32.4512,32.5095,32.4512,32.5042,102668.0
2016-02-23 10:50:00,61.39,61.4,61.34,61.36,29953.0,32.4989,32.5042,32.4724,32.483,29953.0
2016-02-23 10:55:00,61.36,61.38,61.27,61.3,35710.0,32.483,32.4936,32.4353,32.4512,35710.0
2016-02-23 11:00:00,61.3,61.44,61.25,61.44,70949.0,32.4512,32.5253,32.4248,32.5253,70949.0
2016-02-23 11:05:00,61.43,61.53,61.4,61.46,126041.0,32.52,32.573,32.5042,32.5359,126041.0
2016-02-23 11:10:00,61.47,61.59,61.47,61.58,85291.0,32.5412,32.6047,32.5412,32.5994,85291.0
2016-02-23 11:15:00,61.58,61.6,61.54,61.55,41415.0,32.5994,32.61,32.5783,32.5836,41415.0
2016-02-23 11:20:00,61.56,61.69,61.56,61.67,135549.0,32.5889,32.6577,32.5889,32.6471,135549.0
2016-02-23 11:25:00,61.67,61.72,61.54,61.56,93077.0,32.6471,32.6736,32.5783,32.5889,93077.0
2016-02-23 11:30:00,61.56,61.59,61.5,61.56,35009.0,32.5889,32.6047,32.5571,32.5889,35009.0
2016-02-23 11:35:00,61.57,61.59,61.48,61.57,36413.0,32.5942,32.6047,32.5465,32.5942,36413.0
2016-02-23 11:40:00,61.59,61.64,61.58,61.64,80016.0,32.6047,32.6312,32.5994,32.6312,80016.0
2016-02-23 11:45:00,61.65,61.67,61.6,61.62,47645.0,32.6365,32.6471,32.61,32.6206,47645.0
2016-02-23 11:50:00,61.62,61.63,61.6,61.61,49265.0,32.6206,32.6259,32.61,32.6153,49265.0
2016-02-23 11:55:00,61.61,61.63,61.61,61.63,23608.0,32.6153,32.6259,32.6153,32.6259,23608.0
2016-02-23 12:00:00,61.63,61.63,61.59,61.61,51105.0,32.6259,32.6259,32.6047,32.6153,51105.0
2016-02-23 12:05:00,61.62,61.64,61.61,61.63,30760.0,32.6206,32.6312,32.6153,32.6259,30760.0
2016-02-23 12:10:00,61.63,61.7,61.63,61.69,40951.0,32.6259,32.663,32.6259,32.6577,40951.0
2016-02-23 12:15:00,61.7,61.72,61.69,61.72,28494.0,32.663,32.6736,32.6577,32.6736,28494.0
2016-02-23 12:20:00,61.72,61.74,61.71,61.73,20048.0,32.6736,32.6842,32.6683,32.6789,20048.0
2016-02-23 12:25:00,61.73,61.77,61.7,61.74,78563.0,32.6789,32.7,32.663,32.6842,78563.0
2016-02-23 12:30:00,61.73,61.75,61.65,61.66,20607.0,32.6789,32.6894,32.6365,32.6418,20607.0
2016-02-23 12:35:00,61.67,61.67,61.59,61.61,20541.0,32.6471,32.6471,32.6047,32.6153,20541.0
2016-02-23 12:40:00,61.62,61.63,61.58,61.58,15644.0,32.6206,32.6259,32.5994,32.5994,15644.0
2016-02-23 12:45:00,61.59,61.63,61.57,61.6,20093.0,32.6047,32.6259,32.5942,32.61,20093.0
2016-02-23 12:50:00,61.61,61.61,61.54,61.55,35323.0,32.6153,32.6153,32.5783,32.5836,35323.0
2016-02-23 12:55:00,61.55,61.58,61.53,61.55,16545.0,32.5836,32.5994,32.573,32.5836,16545.0
2016-02-23 13:00:00,61.55,61.55,61.48,61.5,39877.0,32.5836,32.5836,32.5465,32.5571,39877.0
2016-02-23 13:05:00,61.5,61.52,61.49,61.51,27043.0,32.5571,32.5677,32.5518,32.5624,27043.0
2016-02-23 13:10:00,61.51,61.56,61.49,61.55,23287.0,32.5624,32.5889,32.5518,32.5836,23287.0
2016-02-23 13:15:00,61.55,61.55,61.49,61.54,53876.0,32.5836,32.5836,32.5518,32.5783,53876.0
2016-02-23 13:20:00,61.54,61.54,61.47,61.47,15307.0,32.5783,32.5783,32.5412,32.5412,15307.0
2016-02-23 13:25:00,61.47,61.48,61.4,61.41,31666.0,32.5412,32.5465,32.5042,32.5095,31666.0
2016-02-23 13:30:00,61.41,61.41,61.31,61.32,36177.0,32.5095,32.5095,32.4565,32.4618,36177.0
2016-02-23 13:35:00,61.31,61.39,61.31,61.38,19028.0,32.4565,32.4989,32.4565,32.4936,19028.0
2016-02-23 13:40:00,61.38,61.46,61.37,61.43,20762.0,32.4936,32.5359,32.4883,32.52,20762.0
2016-02-23 13:45:00,61.42,61.51,61.41,61.49,24071.0,32.5147,32.5624,32.5095,32.5518,24071.0
2016-02-23 13:50:00,61.5,61.5,61.47,61.5,13865.0,32.5571,32.5571,32.5412,32.5571,13865.0
2016-02-23 13:55:00,61.49,61.52,61.47,61.52,22428.0,32.5518,32.5677,32.5412,32.5677,22428.0
2016-02-23 14:00:00,61.52,61.56,61.51,61.56,28229.0,32.5677,32.5889,32.5624,32.5889,28229.0
2016-02-23 14:05:00,61.56,61.6,61.54,61.56,55667.0,32.5889,32.61,32.5783,32.5889,55667.0
2016-02-23 14:10:00,61.57,61.62,61.56,61.61,23463.0,32.5942,32.6206,32.5889,32.6153,23463.0
2016-02-23 14:15:00,61.61,61.67,61.6,61.67,34226.0,32.6153,32.6471,32.61,32.6471,34226.0
2016-02-23 14:20:00,61.66,61.67,61.62,61.63,56890.0,32.6418,32.6471,32.6206,32.6259,56890.0
2016-02-23 14:25:00,61.62,61.64,61.55,61.55,24022.0,32.6206,32.6312,32.5836,32.5836,24022.0
2016-02-23 14:30:00,61.55,61.57,61.52,61.55,22372.0,32.5836,32.5942,32.5677,32.5836,22372.0
2016-02-23 14:35:00,61.55,61.55,61.52,61.54,14678.0,32.5836,32.5836,32.5677,32.5783,14678.0
2016-02-23 14:40:00,61.54,61.56,61.52,61.54,17336.0,32.5783,32.5889,32.5677,32.5783,17336.0
2016-02-23 14:45:00,61.54,61.65,61.54,61.64,62367.0,32.5783,32.6365,32.5783,32.6312,62367.0
2016-02-23 14:50:00,61.64,61.67,61.6,61.63,41194.0,32.6312,32.6471,32.61,32.6259,41194.0
2016-02-23 14:55:00,61.62,61.65,61.6,61.6,27450.0,32.6206,32.6365,32.61,32.61,27450.0
2016-02-23 15:00:00,61.6,61.61,61.53,61.55,37286.0,32.61,32.6153,32.573,32.5836,37286.0
2016-02-23 15:05:00,61.55,61.56,61.5,61.53,44080.0,32.5836,32.5889,32.5571,32.573,44080.0
2016-02-23 15:10:00,61.54,61.56,61.5,61.54,64571.0,32.5783,32.5889,32.5571,32.5783,64571.0
2016-02-23 15:15:00,61.53,61.54,61.5,61.52,37326.0,32.573,32.5783,32.5571,32.5677,37326.0
2016-02-23 15:20:00,61.52,61.53,61.47,61.48,31323.0,32.5677,32.573,32.5412,32.5465,31323.0
2016-02-23 15:25:00,61.47,61.51,61.46,61.49,50155.0,32.5412,32.5624,32.5359,32.5518,50155.0
2016-02-23 15:30:00,61.49,61.56,61.49,61.54,49035.0,32.5518,32.5889,32.5518,32.5783,49035.0
2016-02-23 15:35:00,61.55,61.6,61.51,61.59,66206.0,32.5836,32.61,32.5624,32.6047,66206.0
2016-02-23 15:40:00,61.59,61.66,61.58,61.62,63798.0,32.6047,32.6418,32.5994,32.6206,63798.0
2016-02-23 15:45:00,61.62,61.66,61.61,61.66,64616.0,32.6206,32.6418,32.6153,32.6418,64616.0
2016-02-23 15:50:00,61.65,61.67,61.62,61.63,99988.0,32.6365,32.6471,32.6206,32.6259,99988.0
2016-02-23 15:55:00,61.63,61.65,61.51,61.53,217272.0,32.6259,32.6365,32.5624,32.573,217272.0
2016-02-24 09:30:00,61.2,61.39,61.14,61.3,113852.0,32.3983,32.4989,32.3665,32.4512,113852.0
2016-02-24 09:35:00,61.29,61.36,61.23,61.32,54070.0,32.4459,32.483,32.4142,32.4618,54070.0
2016-02-24 09:40:00,61.3,61.37,61.21,61.28,38102.0,32.4512,32.4883,32.4036,32.4406,38102.0
2016-02-24 09:45:00,61.27,61.27,61.08,61.12,57726.0,32.4353,32.4353,32.3348,32.3559,57726.0
2016-02-24 09:50:00,61.12,61.14,60.92,60.92,126368.0,32.3559,32.3665,32.2501,32.2501,126368.0
2016-02-24 09:55:00,60.91,60.96,60.87,60.94,32651.0,32.2448,32.2712,32.2236,32.2606,32651.0
2016-02-24 10:00:00,60.95,60.97,60.79,60.8,71874.0,32.2659,32.2765,32.1812,32.1865,71874.0
2016-02-24 10:05:00,60.8,60.82,60.66,60.7,80004.0,32.1865,32.1971,32.1124,32.1336,80004.0
2016-02-24 10:10:00,60.7,60.9,60.68,60.81,44403.0,32.1336,32.2395,32.123,32.1918,44403.0
2016-02-24 10:15:00,60.8,60.87,60.78,60.86,53011.0,32.1865,32.2236,32.1759,32.2183,53011.0
2016-02-24 10:20:00,60.85,60.88,60.8,60.84,39307.0,32.213,32.2289,32.1865,32.2077,39307.0
2016-02-24 10:25:00,60.84,60.84,60.81,60.81,55107.0,32.2077,32.2077,32.1918,32.1918,55107.0
2016-02-24 10:30:00,60.81,60.86,60.69,60.84,82319.0,32.1918,32.2183,32.1283,32.2077,82319.0
2016-02-24 10:35:00,60.85,60.96,60.84,60.95,30375.0,32.213,32.2712,32.2077,32.2659,30375.0
2016-02-24 10:40:00,60.94,61.02,60.94,61.0,58023.0,32.2606,32.303,32.2606,32.2924,58023.0
2016-02-24 10:45:00,61.0,61.02,60.93,60.97,40001.0,32.2924,32.303,32.2554,32.2765,40001.0
2016-02-24 10:50:00,60.98,61.02,60.96,61.02,22114.0,32.2818,32.303,32.2712,32.303,22114.0
2016-02-24 10:55:00,61.02,61.05,60.93,60.93,26278.0,32.303,32.3189,32.2554,32.2554,26278.0
2016-02-24 11:00:00,60.94,60.95,60.84,60.84,30780.0,32.2606,32.2659,32.2077,32.2077,30780.0
2016-02-24 11:05:00,60.84,60.87,60.77,60.8,40736.0,32.2077,32.2236,32.1706,32.1865,40736.0
2016-02-24 11:10:00,60.82,60.83,60.77,60.78,32825.0,32.1971,32.2024,32.1706,32.1759,32825.0
2016-02-24 11:15:00,60.78,60.79,60.7,60.7,31693.0,32.1759,32.1812,32.1336,32.1336,31693.0
2016-02-24 11:20:00,60.7,60.71,60.63,60.71,54732.0,32.1336,32.1389,32.0965,32.1389,54732.0
2016-02-24 11:25:00,60.7,60.76,60.67,60.69,76445.0,32.1336,32.1654,32.1177,32.1283,76445.0
2016-02-24 11:30:00,60.69,60.77,60.69,60.75,33889.0,32.1283,32.1706,32.1283,32.1601,33889.0
2016-02-24 11:35:00,60.76,60.76,60.69,60.71,44143.0,32.1654,32.1654,32.1283,32.1389,44143.0
2016-02-24 11:40:00,60.7,60.75,60.68,60.75,16543.0,32.1336,32.1601,32.123,32.1601,16543.0
2016-02-24 11:45:00,60.76,60.8,60.75,60.76,30556.0,32.1654,32.1865,32.1601,32.1654,30556.0
2016-02-24 11:50:00,60.76,60.86,60.75,60.83,46202.0,32.1654,32.2183,32.1601,32.2024,46202.0
2016-02-24 11:55:00,60.84,60.94,60.84,60.91,26938.0,32.2077,32.2606,32.2077,32.2448,26938.0
2016-02-24 12:00:00,60.9,60.92,60.85,60.9,36432.0,32.2395,32.2501,32.213,32.2395,36432.0
2016-02-24 12:05:00,60.92,60.95,60.87,60.89,40266.0,32.2501,32.2659,32.2236,32.2342,40266.0
2016-02-24 12:10:00,60.88,60.88,60.81,60.86,17069.0,32.2289,32.2289,32.1918,32.2183,17069.0
2016-02-24 12:15:00,60.85,60.86,60.76,60.79,23919.0,32.213,32.2183,32.1654,32.1812,23919.0
2016-02-24 12:20:00,60.79,60.81,60.74,60.78,24192.0,32.1812,32.1918,32.1548,32.1759,24192.0
2016-02-24 12:25:00,60.77,60.77,60.72,60.75,10407.0,32.1706,32.1706,32.1442,32.1601,10407.0
2016-02-24 12:30:00,60.75,60.78,60.72,60.75,34319.0,32.1601,32.1759,32.1442,32.1601,34319.0
2016-02-24 12:35:00,60.73,60.76,60.7,60.75,31700.0,32.1495,32.1654,32.1336,32.1601,31700.0
2016-02-24 12:40:00,60.76,60.76,60.71,60.76,20044.0,32.1654,32.1654,32.1389,32.1654,20044.0
2016-02-24 12:45:00,60.77,60.89,60.76,60.88,38082.0,32.1706,32.2342,32.1654,32.2289,38082.0
2016-02-24 12:50:00,60.88,60.91,60.86,60.9,18691.0,32.2289,32.2448,32.2183,32.2395,18691.0
2016-02-24 12:55:00,60.9,60.95,60.89,60.93,27787.0,32.2395,32.2659,32.2342,32.2554,27787.0
2016-02-24 13:00:00,60.94,60.96,60.89,60.91,17550.0,32.2606,32.2712,32.2342,32.2448,17550.0
2016-02-24 13:05:00,60.9,60.97,60.9,60.93,51081.0,32.2395,32.2765,32.2395,32.2554,51081.0
2016-02-24 13:10:00,60.92,60.92,60.78,60.81,17602.0,32.2501,32.2501,32.1759,32.1918,17602.0
2016-02-24 13:15:00,60.81,60.83,60.73,60.74,19677.0,32.1918,32.2024,32.1495,32.1548,19677.0
2016-02-24 13:20:00,60.75,60.81,60.73,60.8,15926.0,32.1601,32.1918,32.1495,32.1865,15926.0
2016-02-24 13:25:00,60.8,60.81,60.7,60.73,24396.0,32.1865,32.1918,32.1336,32.1495,24396.0
2016-02-24 13:30:00,60.73,60.76,60.71,60.75,19776.0,32.1495,32.1654,32.1389,32.1601,19776.0
2016-02-24 13:35:00,60.76,60.79,60.75,60.76,13037.0,32.1654,32.1812,32.1601,32.1654,13037.0
2016-02-24 13:40:00,60.76,60.82,60.75,60.79,29275.0,32.1654,32.1971,32.1601,32.1812,29275.0
2016-02-24 13:45:00,60.79,60.79,60.73,60.77,19544.0,32.1812,32.1812,32.1495,32.1706,19544.0
2016-02-24 13:50:00,60.77,60.85,60.77,60.84,24995.0,32.1706,32.213,32.1706,32.2077,24995.0
2016-02-24 13:55:00,60.85,60.86,60.77,60.8,27344.0,32.213,32.2183,32.1706,32.1865,27344.0
2016-02-24 14:00:00,60.8,60.81,60.76,60.77,25646.0,32.1865,32.1918,32.1654,32.1706,25646.0
2016-02-24 14:05:00,60.78,61.0,60.78,60.98,51954.0,32.1759,32.2924,32.1759,32.2818,51954.0
2016-02-24 14:10:00,60.98,61.04,60.98,61.04,44844.0,32.2818,32.3136,32.2818,32.3136,44844.0
2016-02-24 14:15:00,61.05,61.05,60.99,61.02,14065.0,32.3189,32.3189,32.2871,32.303,14065.0
2016-02-24 14:20:00,61.02,61.1,61.02,61.09,44996.0,32.303,32.3453,32.303,32.3401,44996.0
2016-02-24 14:25:00,61.1,61.11,61.04,61.1,36875.0,32.3453,32.3506,32.3136,32.3453,36875.0
2016-02-24 14:30:00,61.1,61.12,61.06,61.09,33261.0,32.3453,32.3559,32.3242,32.3401,33261.0
2016-02-24 14:35:00,61.09,61.12,61.05,61.09,37257.0,32.3401,32.3559,32.3189,32.3401,37257.0
2016-02-24 14:40:00,61.09,61.19,61.09,61.18,38484.0,32.3401,32.393,32.3401,32.3877,38484.0
2016-02-24 14:45:00,61.17,61.17,61.13,61.16,23406.0,32.3824,32.3824,32.3612,32.3771,23406.0
2016-02-24 14:50:00,61.17,61.17,61.14,61.16,21056.0,32.3824,32.3824,32.3665,32.3771,21056.0
2016-02-24 14:55:00,61.16,61.17,61.11,61.11,26757.0,32.3771,32.3824,32.3506,32.3506,26757.0
2016-02-24 15:00:00,61.12,61.15,61.12,61.14,20652.0,32.3559,32.3718,32.3559,32.3665,20652.0
2016-02-24 15:05:00,61.13,61.31,61.13,61.29,61558.0,32.3612,32.4565,32.3612,32.4459,61558.0
2016-02-24 15:10:00,61.29,61.31,61.25,61.29,65922.0,32.4459,32.4565,32.4248,32.4459,65922.0
2016-02-24 15:15:00,61.29,61.38,61.28,61.38,67950.0,32.4459,32.4936,32.4406,32.4936,67950.0
2016-02-24 15:20:00,61.38,61.41,61.35,61.37,33818.0,32.4936,32.5095,32.4777,32.4883,33818.0
2016-02-24 15:25:00,61.37,61.42,61.35,61.38,55495.0,32.4883,32.5147,32.4777,32.4936,55495.0
2016-02-24 15:30:00,61.38,61.39,61.29,61.31,58205.0,32.4936,32.4989,32.4459,32.4565,58205.0
2016-02-24 15:35:00,61.3,61.35,61.29,61.33,55241.0,32.4512,32.4777,32.4459,32.4671,55241.0
2016-02-24 15:40:00,61.33,61.34,61.23,61.23,73868.0,32.4671,32.4724,32.4142,32.4142,73868.0
2016-02-24 15:45:00,61.22,61.24,61.16,61.18,56507.0,32.4089,32.4195,32.3771,32.3877,56507.0
2016-02-24 15:50:00,61.19,61.32,61.18,61.32,85259.0,32.393,32.4618,32.3877,32.4618,85259.0
2016-02-24 15:55:00,61.32,61.41,61.29,61.36,254682.0,32.4618,32.5095,32.4459,32.483,254682.0
2016-02-25 09:30:00,61.5,61.65,61.38,61.57,119872.0,32.5571,32.6365,32.4936,32.5942,119872.0
2016-02-25 09:35:00,61.56,61.62,61.43,61.55,94455.0,32.5889,32.6206,32.52,32.5836,94455.0
2016-02-25 09:40:00,61.55,61.69,61.52,61.62,56175.0,32.5836,32.6577,32.5677,32.6206,56175.0
2016-02-25 09:45:00,61.62,61.71,61.58,61.65,50690.0,32.6206,32.6683,32.5994,32.6365,50690.0
2016-02-25 09:50:00,61.64,61.68,61.58,61.65,73986.0,32.6312,32.6524,32.5994,32.6365,73986.0
2016-02-25 09:55:00,61.65,61.69,61.62,61.67,49997.0,32.6365,32.6577,32.6206,32.6471,49997.0
2016-02-25 10:00:00,61.68,61.69,61.59,61.64,33636.0,32.6524,32.6577,32.6047,32.6312,33636.0
2016-02-25 10:05:00,61.65,61.73,61.63,61.67,37511.0,32.6365,32.6789,32.6259,32.6471,37511.0
2016-02-25 10:10:00,61.66,61.67,61.56,61.66,42700.0,32.6418,32.6471,32.5889,32.6418,42700.0
2016-02-25 10:15:00,61.65,61.7,61.63,61.69,67886.0,32.6365,32.663,32.6259,32.6577,67886.0
2016-02-25 10:20:00,61.69,61.69,61.62,61.67,52838.0,32.6577,32.6577,32.6206,32.6471,52838.0
2016-02-25 10:25:00,61.68,61.83,61.68,61.82,80678.0,32.6524,32.7318,32.6524,32.7265,80678.0
2016-02-25 10:30:00,61.81,61.82,61.65,61.7,46587.0,32.7212,32.7265,32.6365,32.663,46587.0
2016-02-25 10:35:00,61.7,61.81,61.68,61.81,61059.0,32.663,32.7212,32.6524,32.7212,61059.0
2016-02-25 10:40:00,61.8,61.95,61.8,61.95,87914.0,32.7159,32.7953,32.7159,32.7953,87914.0
2016-02-25 10:45:00,61.94,62.07,61.94,62.02,188842.0,32.79,32.8588,32.79,32.8324,188842.0
2016-02-25 10:50:00,62.02,62.04,61.91,62.02,42288.0,32.8324,32.843,32.7741,32.8324,42288.0
2016-02-25 10:55:00,62.03,62.03,61.82,61.84,53678.0,32.8377,32.8377,32.7265,32.7371,53678.0
2016-02-25 11:00:00,61.84,61.85,61.71,61.74,35994.0,32.7371,32.7424,32.6683,32.6842,35994.0
2016-02-25 11:05:00,61.75,61.93,61.74,61.93,26598.0,32.6894,32.7847,32.6842,32.7847,26598.0
2016-02-25 11:10:00,61.93,61.97,61.91,61.91,32656.0,32.7847,32.8059,32.7741,32.7741,32656.0
2016-02-25 11:15:00,61.91,62.0,61.9,61.95,23775.0,32.7741,32.8218,32.7689,32.7953,23775.0
2016-02-25 11:20:00,61.94,62.01,61.92,62.0,46132.0,32.79,32.8271,32.7794,32.8218,46132.0
2016-02-25 11:25:00,62.01,62.05,61.99,61.99,37309.0,32.8271,32.8483,32.8165,32.8165,37309.0
2016-02-25 11:30:00,61.98,62.02,61.96,61.97,33581.0,32.8112,32.8324,32.8006,32.8059,33581.0
2016-02-25 11:35:00,61.97,62.0,61.94,61.97,27629.0,32.8059,32.8218,32.79,32.8059,27629.0
2016-02-25 11:40:00,61.96,62.0,61.93,61.97,36926.0,32.8006,32.8218,32.7847,32.8059,36926.0
2016-02-25 11:45:00,61.95,62.05,61.95,62.03,33397.0,32.7953,32.8483,32.7953,32.8377,33397.0
2016-02-25 11:50:00,62.03,62.13,62.03,62.12,135255.0,32.8377,32.8906,32.8377,32.8853,135255.0
2016-02-25 11:55:00,62.12,62.14,62.07,62.07,39129.0,32.8853,32.8959,32.8588,32.8588,39129.0
2016-02-25 12:00:00,62.07,62.12,62.07,62.12,27943.0,32.8588,32.8853,32.8588,32.8853,27943.0
2016-02-25 12:05:00,62.12,62.14,62.11,62.14,20380.0,32.8853,32.8959,32.88,32.8959,20380.0
2016-02-25 12:10:00,62.13,62.14,62.09,62.13,35486.0,32.8906,32.8959,32.8694,32.8906,35486.0
2016-02-25 12:15:00,62.13,62.19,62.13,62.17,49158.0,32.8906,32.9224,32.8906,32.9118,49158.0
2016-02-25 12:20:00,62.18,62.18,62.15,62.17,40303.0,32.9171,32.9171,32.9012,32.9118,40303.0
2016-02-25 12:25:00,62.18,62.19,62.14,62.17,40287.0,32.9171,32.9224,32.8959,32.9118,40287.0
2016-02-25 12:30:00,62.16,62.16,62.08,62.09,34324.0,32.9065,32.9065,32.8641,32.8694,34324.0
2016-02-25 12:35:00,62.08,62.15,62.07,62.1,27530.0,32.8641,32.9012,32.8588,32.8747,27530.0
2016-02-25 12:40:00,62.1,62.11,62.06,62.08,21271.0,32.8747,32.88,32.8536,32.8641,21271.0
2016-02-25 12:45:00,62.08,62.11,62.04,62.1,26493.0,32.8641,32.88,32.843,32.8747,26493.0
2016-02-25 12:50:00,62.1,62.22,62.09,62.21,35269.0,32.8747,32.9383,32.8694,32.933,35269.0
2016-02-25 12:55:00,62.22,62.23,62.18,62.18,42563.0,32.9383,32.9435,32.9171,32.9171,42563.0
2016-02-25 13:00:00,62.17,62.24,62.17,62.23,20710.0,32.9118,32.9488,32.9118,32.9435,20710.0
2016-02-25 13:05:00,62.24,62.25,62.19,62.22,17975.0,32.9488,32.9541,32.9224,32.9383,17975.0
2016-02-25 13:10:00,62.23,62.24,62.21,62.22,23858.0,32.9435,32.9488,32.933,32.9383,23858.0
2016-02-25 13:15:00,62.21,62.24,62.2,62.22,21623.0,32.933,32.9488,32.9277,32.9383,21623.0
2016-02-25 13:20:00,62.22,62.23,62.09,62.12,32376.0,32.9383,32.9435,32.8694,32.8853,32376.0
2016-02-25 13:25:00,62.12,62.17,62.11,62.16,25162.0,32.8853,32.9118,32.88,32.9065,25162.0
2016-02-25 13:30:00,62.15,62.22,62.13,62.22,39940.0,32.9012,32.9383,32.8906,32.9383,39940.0
2016-02-25 13:35:00,62.22,62.24,62.18,62.18,38676.0,32.9383,32.9488,32.9171,32.9171,38676.0
2016-02-25 13:40:00,62.19,62.28,62.19,62.27,107446.0,32.9224,32.97,32.9224,32.9647,107446.0
2016-02-25 13:45:00,62.27,62.28,62.21,62.22,19540.0,32.9647,32.97,32.933,32.9383,19540.0
2016-02-25 13:50:00,62.23,62.36,62.22,62.33,158446.0,32.9435,33.0124,32.9383,32.9965,158446.0
2016-02-25 13:55:00,62.32,62.34,62.3,62.34,40343.0,32.9912,33.0018,32.9806,33.0018,40343.0
2016-02-25 14:00:00,62.33,62.34,62.27,62.32,58946.0,32.9965,33.0018,32.9647,32.9912,58946.0
2016-02-25 14:05:00,62.32,62.32,62.21,62.25,78157.0,32.9912,32.9912,32.933,32.9541,78157.0
2016-02-25 14:10:00,62.25,62.32,62.25,62.32,45235.0,32.9541,32.9912,32.9541,32.9912,45235.0
2016-02-25 14:15:00,62.31,62.36,62.31,62.35,60305.0,32.9859,33.0124,32.9859,33.0071,60305.0
2016-02-25 14:20:00,62.34,62.35,62.29,62.29,34786.0,33.0018,33.0071,32.9753,32.9753,34786.0
2016-02-25 14:25:00,62.29,62.34,62.26,62.34,44726.0,32.9753,33.0018,32.9594,33.0018,44726.0
2016-02-25 14:30:00,62.35,62.35,62.3,62.34,35746.0,33.0071,33.0071,32.9806,33.0018,35746.0
2016-02-25 14:35:00,62.33,62.43,62.33,62.42,135790.0,32.9965,33.0494,32.9965,33.0441,135790.0
2016-02-25 14:40:00,62.41,62.42,62.38,62.38,67753.0,33.0388,33.0441,33.023,33.023,67753.0
2016-02-25 14:45:00,62.38,62.39,62.32,62.34,86847.0,33.023,33.0283,32.9912,33.0018,86847.0
2016-02-25 14:50:00,62.33,62.35,62.25,62.29,39924.0,32.9965,33.0071,32.9541,32.9753,39924.0
2016-02-25 14:55:00,62.29,62.33,62.27,62.29,42058.0,32.9753,32.9965,32.9647,32.9753,42058.0
2016-02-25 15:00:00,62.29,62.4,62.28,62.4,50220.0,32.9753,33.0335,32.97,33.0335,50220.0
2016-02-25 15:05:00,62.4,62.42,62.37,62.39,58658.0,33.0335,33.0441,33.0177,33.0283,58658.0
2016-02-25 15:10:00,62.38,62.45,62.38,62.42,56570.0,33.023,33.06,33.023,33.0441,56570.0
2016-02-25 15:15:00,62.41,62.42,62.37,62.37,53704.0,33.0388,33.0441,33.0177,33.0177,53704.0
2016-02-25 15:20:00,62.37,62.4,62.37,62.39,45497.0,33.0177,33.0335,33.0177,33.0283,45497.0
2016-02-25 15:25:00,62.4,62.4,62.37,62.39,46607.0,33.0335,33.0335,33.0177,33.0283,46607.0
2016-02-25 15:30:00,62.39,62.41,62.28,62.29,88031.0,33.0283,33.0388,32.97,32.9753,88031.0
2016-02-25 15:35:00,62.3,62.31,62.27,62.31,57236.0,32.9806,32.9859,32.9647,32.9859,57236.0
2016-02-25 15:40:00,62.3,62.34,62.28,62.33,96375.0,32.9806,33.0018,32.97,32.9965,96375.0
2016-02-25 15:45:00,62.33,62.36,62.32,62.33,92479.0,32.9965,33.0124,32.9912,32.9965,92479.0
2016-02-25 15:50:00,62.32,62.37,62.32,62.33,118425.0,32.9912,33.0177,32.9912,32.9965,118425.0
2016-02-25 15:55:00,62.33,62.39,62.32,62.37,191141.0,32.9965,33.0283,32.9912,33.0177,191141.0
2016-02-26 09:30:00,62.53,62.53,62.24,62.37,187236.0,33.1024,33.1024,32.9488,33.0177,187236.0
2016-02-26 09:35:00,62.38,62.42,62.11,62.2,86182.0,33.023,33.0441,32.88,32.9277,86182.0
2016-02-26 09:40:00,62.19,62.25,62.13,62.21,31289.0,32.9224,32.9541,32.8906,32.933,31289.0
2016-02-26 09:45:00,62.23,62.44,62.2,62.43,69035.0,32.9435,33.0547,32.9277,33.0494,69035.0
2016-02-26 09:50:00,62.42,62.49,62.39,62.41,59160.0,33.0441,33.0812,33.0283,33.0388,59160.0
2016-02-26 09:55:00,62.42,62.43,62.32,62.38,47408.0,33.0441,33.0494,32.9912,33.023,47408.0
2016-02-26 10:00:00,62.38,62.38,62.23,62.26,81940.0,33.023,33.023,32.9435,32.9594,81940.0
2016-02-26 10:05:00,62.25,62.26,62.19,62.25,53473.0,32.9541,32.9594,32.9224,32.9541,53473.0
2016-02-26 10:10:00,62.25,62.31,62.2,62.2,41832.0,32.9541,32.9859,32.9277,32.9277,41832.0
2016-02-26 10:15:00,62.2,62.25,62.15,62.18,41066.0,32.9277,32.9541,32.9012,32.9171,41066.0
2016-02-26 10:20:00,62.19,62.19,61.95,61.98,59869.0,32.9224,32.9224,32.7953,32.8112,59869.0
2016-02-26 10:25:00,61.98,62.2,61.98,62.2,36781.0,32.8112,32.9277,32.8112,32.9277,36781.0
2016-02-26 10:30:00,62.2,62.33,62.14,62.28,64558.0,32.9277,32.9965,32.8959,32.97,64558.0
2016-02-26 10:35:00,62.29,62.33,62.24,62.33,56066.0,32.9753,32.9965,32.9488,32.9965,56066.0
2016-02-26 10:40:00,62.33,62.34,62.27,62.34,36426.0,32.9965,33.0018,32.9647,33.0018,36426.0
2016-02-26 10:45:00,62.34,62.39,62.29,62.32,42166.0,33.0018,33.0283,32.9753,32.9912,42166.0
2016-02-26 10:50:00,62.31,62.32,62.18,62.2,39424.0,32.9859,32.9912,32.9171,32.9277,39424.0
2016-02-26 10:55:00,62.2,62.25,62.17,62.19,18541.0,32.9277,32.9541,32.9118,32.9224,18541.0
2016-02-26 11:00:00,62.19,62.19,62.03,62.06,40802.0,32.9224,32.9224,32.8377,32.8536,40802.0
2016-02-26 11:05:00,62.07,62.07,62.0,62.01,40521.0,32.8588,32.8588,32.8218,32.8271,40521.0
2016-02-26 11:10:00,62.01,62.07,62.0,62.03,30706.0,32.8271,32.8588,32.8218,32.8377,30706.0
2016-02-26 11:15:00,62.03,62.11,61.98,61.98,29789.0,32.8377,32.88,32.8112,32.8112,29789.0
2016-02-26 11:20:00,61.98,61.98,61.87,61.9,46550.0,32.8112,32.8112,32.753,32.7689,46550.0
2016-02-26 11:25:00,61.89,61.9,61.8,61.81,43831.0,32.7636,32.7689,32.7159,32.7212,43831.0
2016-02-26 11:30:00,61.81,61.87,61.78,61.79,36590.0,32.7212,32.753,32.7053,32.7106,36590.0
2016-02-26 11:35:00,61.79,61.83,61.71,61.72,41701.0,32.7106,32.7318,32.6683,32.6736,41701.0
2016-02-26 11:40:00,61.72,61.74,61.68,61.7,36683.0,32.6736,32.6842,32.6524,32.663,36683.0
2016-02-26 11:45:00,61.7,61.76,61.69,61.75,36167.0,32.663,32.6947,32.6577,32.6894,36167.0
2016-02-26 11:50:00,61.75,61.79,61.63,61.73,44686.0,32.6894,32.7106,32.6259,32.6789,44686.0
2016-02-26 11:55:00,61.73,61.75,61.65,61.69,170401.0,32.6789,32.6894,32.6365,32.6577,170401.0
2016-02-26 12:00:00,61.68,61.69,61.52,61.53,118514.0,32.6524,32.6577,32.5677,32.573,118514.0
2016-02-26 12:05:00,61.53,61.57,61.5,61.53,43218.0,32.573,32.5942,32.5571,32.573,43218.0
2016-02-26 12:10:00,61.52,61.53,61.37,61.38,121376.0,32.5677,32.573,32.4883,32.4936,121376.0
2016-02-26 12:15:00,61.37,61.44,61.28,61.4,90645.0,32.4883,32.5253,32.4406,32.5042,90645.0
2016-02-26 12:20:00,61.41,61.41,61.35,61.36,35534.0,32.5095,32.5095,32.4777,32.483,35534.0
2016-02-26 12:25:00,61.36,61.55,61.32,61.51,51239.0,32.483,32.5836,32.4618,32.5624,51239.0
2016-02-26 12:30:00,61.5,61.53,61.46,61.53,27820.0,32.5571,32.573,32.5359,32.573,27820.0
2016-02-26 12:35:00,61.53,61.56,61.49,61.54,32328.0,32.573,32.5889,32.5518,32.5783,32328.0
2016-02-26 12:40:00,61.54,61.57,61.5,61.53,32038.0,32.5783,32.5942,32.5571,32.573,32038.0
2016-02-26 12:45:00,61.52,61.57,61.51,61.54,31925.0,32.5677,32.5942,32.5624,32.5783,31925.0
2016-02-26 12:50:00,61.54,61.64,61.53,61.62,35480.0,32.5783,32.6312,32.573,32.6206,35480.0
2016-02-26 12:55:00,61.61,61.73,61.61,61.7,38421.0,32.6153,32.6789,32.6153,32.663,38421.0
2016-02-26 13:00:00,61.69,61.69,61.6,61.61,21639.0,32.6577,32.6577,32.61,32.6153,21639.0
2016-02-26 13:05:00,61.6,61.64,61.55,61.57,22840.0,32.61,32.6312,32.5836,32.5942,22840.0
2016-02-26 13:10:00,61.56,61.57,61.53,61.53,24243.0,32.5889,32.5942,32.573,32.573,24243.0
2016-02-26 13:15:00,61.53,61.55,61.53,61.53,26176.0,32.573,32.5836,32.573,32.573,26176.0
2016-02-26 13:20:00,61.53,61.54,61.41,61.42,48318.0,32.573,32.5783,32.5095,32.5147,48318.0
2016-02-26 13:25:00,61.42,61.48,61.39,61.45,33336.0,32.5147,32.5465,32.4989,32.5306,33336.0
2016-02-26 13:30:00,61.45,61.5,61.45,61.46,40969.0,32.5306,32.5571,32.5306,32.5359,40969.0
2016-02-26 13:35:00,61.46,61.48,61.42,61.46,50102.0,32.5359,32.5465,32.5147,32.5359,50102.0
2016-02-26 13:40:00,61.46,61.47,61.35,61.36,43840.0,32.5359,32.5412,32.4777,32.483,43840.0
2016-02-26 13:45:00,61.36,61.41,61.36,61.39,25035.0,32.483,32.5095,32.483,32.4989,25035.0
2016-02-26 13:50:00,61.39,61.45,61.35,61.44,43934.0,32.4989,32.5306,32.4777,32.5253,43934.0
2016-02-26 13:55:00,61.44,61.48,61.38,61.48,55300.0,32.5253,32.5465,32.4936,32.5465,55300.0
2016-02-26 14:00:00,61.48,61.55,61.45,61.47,28599.0,32.5465,32.5836,32.5306,32.5412,28599.0
2016-02-26 14:05:00,61.47,61.55,61.46,61.5,48044.0,32.5412,32.5836,32.5359,32.5571,48044.0
2016-02-26 14:10:00,61.5,61.54,61.45,61.48,45634.0,32.5571,32.5783,32.5306,32.5465,45634.0
2016-02-26 14:15:00,61.48,61.55,61.46,61.52,38811.0,32.5465,32.5836,32.5359,32.5677,38811.0
2016-02-26 14:20:00,61.52,61.64,61.5,61.64,94370.0,32.5677,32.6312,32.5571,32.6312,94370.0
2016-02-26 14:25:00,61.64,61.65,61.46,61.46,27613.0,32.6312,32.6365,32.5359,32.5359,27613.0
2016-02-26 14:30:00,61.46,61.51,61.43,61.48,34806.0,32.5359,32.5624,32.52,32.5465,34806.0
2016-02-26 14:35:00,61.48,61.51,61.46,61.48,69278.0,32.5465,32.5624,32.5359,32.5465,69278.0
2016-02-26 14:40:00,61.47,61.52,61.45,61.48,26210.0,32.5412,32.5677,32.5306,32.5465,26210.0
2016-02-26 14:45:00,61.48,61.49,61.43,61.48,39359.0,32.5465,32.5518,32.52,32.5465,39359.0
2016-02-26 14:50:00,61.47,61.48,61.4,61.44,44073.0,32.5412,32.5465,32.5042,32.5253,44073.0
2016-02-26 14:55:00,61.43,61.49,61.41,61.47,38868.0,32.52,32.5518,32.5095,32.5412,38868.0
2016-02-26 15:00:00,61.47,61.58,61.45,61.58,39361.0,32.5412,32.5994,32.5306,32.5994,39361.0
2016-02-26 15:05:00,61.58,61.62,61.57,61.58,36486.0,32.5994,32.6206,32.5942,32.5994,36486.0
2016-02-26 15:10:00,61.59,61.61,61.57,61.61,68114.0,32.6047,32.6153,32.5942,32.6153,68114.0
2016-02-26 15:15:00,61.61,61.64,61.6,61.64,66601.0,32.6153,32.6312,32.61,32.6312,66601.0
2016-02-26 15:20:00,61.64,61.65,61.59,61.61,49470.0,32.6312,32.6365,32.6047,32.6153,49470.0
2016-02-26 15:25:00,61.61,61.62,61.52,61.53,56436.0,32.6153,32.6206,32.5677,32.573,56436.0
2016-02-26 15:30:00,61.52,61.61,61.52,61.58,42659.0,32.5677,32.6153,32.5677,32.5994,42659.0
2016-02-26 15:35:00,61.59,61.61,61.5,61.51,60312.0,32.6047,32.6153,32.5571,32.5624,60312.0
2016-02-26 15:40:00,61.51,61.57,61.51,61.56,80140.0,32.5624,32.5942,32.5624,32.5889,80140.0
2016-02-26 15:45:00,61.56,61.59,61.53,61.56,106555.0,32.5889,32.6047,32.573,32.5889,106555.0
2016-02-26 15:50:00,61.56,61.59,61.54,61.55,117930.0,32.5889,32.6047,32.5783,32.5836,117930.0
2016-02-26 15:55:00,61.56,61.62,61.52,61.54,370436.0,32.5889,32.6206,32.5677,32.5783,370436.0
2016-02-29 09:30:00,61.51,61.65,61.27,61.48,181918.0,32.5624,32.6365,32.4353,32.5465,181918.0
2016-02-29 09:35:00,61.48,61.53,61.36,61.48,75431.0,32.5465,32.573,32.483,32.5465,75431.0
2016-02-29 09:40:00,61.48,61.81,61.46,61.68,88959.0,32.5465,32.7212,32.5359,32.6524,88959.0
2016-02-29 09:45:00,61.68,61.77,61.6,61.72,70360.0,32.6524,32.7,32.61,32.6736,70360.0
2016-02-29 09:50:00,61.73,61.97,61.72,61.95,76548.0,32.6789,32.8059,32.6736,32.7953,76548.0
2016-02-29 09:55:00,61.95,62.11,61.8,61.81,115354.0,32.7953,32.88,32.7159,32.7212,115354.0
2016-02-29 10:00:00,61.81,61.83,61.64,61.77,92964.0,32.7212,32.7318,32.6312,32.7,92964.0
2016-02-29 10:05:00,61.78,61.78,61.55,61.61,69922.0,32.7053,32.7053,32.5836,32.6153,69922.0
2016-02-29 10:10:00,61.62,61.67,61.58,61.62,41345.0,32.6206,32.6471,32.5994,32.6206,41345.0
2016-02-29 10:15:00,61.61,61.73,61.59,61.73,46077.0,32.6153,32.6789,32.6047,32.6789,46077.0
2016-02-29 10:20:00,61.73,61.85,61.72,61.85,30238.0,32.6789,32.7424,32.6736,32.7424,30238.0
2016-02-29 10:25:00,61.84,61.84,61.72,61.74,37002.0,32.7371,32.7371,32.6736,32.6842,37002.0
2016-02-29 10:30:00,61.75,61.77,61.69,61.73,34098.0,32.6894,32.7,32.6577,32.6789,34098.0
2016-02-29 10:35:00,61.72,61.72,61.65,61.71,38233.0,32.6736,32.6736,32.6365,32.6683,38233.0
2016-02-29 10:40:00,61.7,61.73,61.67,61.69,36533.0,32.663,32.6789,32.6471,32.6577,36533.0
2016-02-29 10:45:00,61.7,61.8,61.69,61.74,28806.0,32.663,32.7159,32.6577,32.6842,28806.0
2016-02-29 10:50:00,61.73,61.81,61.71,61.77,68381.0,32.6789,32.7212,32.6683,32.7,68381.0
2016-02-29 10:55:00,61.77,61.84,61.73,61.82,48677.0,32.7,32.7371,32.6789,32.7265,48677.0
2016-02-29 11:00:00,61.82,61.95,61.82,61.9,26204.0,32.7265,32.7953,32.7265,32.7689,26204.0
2016-02-29 11:05:00,61.91,61.96,61.9,61.94,30593.0,32.7741,32.8006,32.7689,32.79,30593.0
2016-02-29 11:10:00,61.94,62.01,61.91,61.93,43537.0,32.79,32.8271,32.7741,32.7847,43537.0
2016-02-29 11:15:00,61.94,61.94,61.86,61.89,30828.0,32.79,32.79,32.7477,32.7636,30828.0
2016-02-29 11:20:00,61.89,61.97,61.88,61.95,29279.0,32.7636,32.8059,32.7583,32.7953,29279.0
2016-02-29 11:25:00,61.96,61.96,61.85,61.91,27189.0,32.8006,32.8006,32.7424,32.7741,27189.0
2016-02-29 11:30:00,61.9,62.1,61.87,62.08,63635.0,32.7689,32.8747,32.753,32.8641,63635.0
2016-02-29 11:35:00,62.09,62.22,62.06,62.13,59838.0,32.8694,32.9383,32.8536,32.8906,59838.0
2016-02-29 11:40:00,62.14,62.16,62.07,62.13,41131.0,32.8959,32.9065,32.8588,32.8906,41131.0
2016-02-29 11:45:00,62.12,62.15,62.09,62.13,37113.0,32.8853,32.9012,32.8694,32.8906,37113.0
2016-02-29 11:50:00,62.12,62.18,62.07,62.18,28628.0,32.8853,32.9171,32.8588,32.9171,28628.0
2016-02-29 11:55:00,62.17,62.24,62.09,62.2,44235.0,32.9118,32.9488,32.8694,32.9277,44235.0
2016-02-29 12:00:00,62.2,62.24,62.19,62.2,73738.0,32.9277,32.9488,32.9224,32.9277,73738.0
2016-02-29 12:05:00,62.21,62.21,62.09,62.11,25670.0,32.933,32.933,32.8694,32.88,25670.0
2016-02-29 12:10:00,62.11,62.11,62.06,62.11,22035.0,32.88,32.88,32.8536,32.88,22035.0
2016-02-29 12:15:00,62.1,62.17,62.09,62.13,20686.0,32.8747,32.9118,32.8694,32.8906,20686.0
2016-02-29 12:20:00,62.14,62.14,62.05,62.08,35723.0,32.8959,32.8959,32.8483,32.8641,35723.0
2016-02-29 12:25:00,62.08,62.09,61.89,61.92,50616.0,32.8641,32.8694,32.7636,32.7794,50616.0
2016-02-29 12:30:00,61.93,61.96,61.87,61.96,19021.0,32.7847,32.8006,32.753,32.8006,19021.0
2016-02-29 12:35:00,61.96,62.04,61.94,61.97,32333.0,32.8006,32.843,32.79,32.8059,32333.0
2016-02-29 12:40:00,61.97,62.08,61.96,62.02,37875.0,32.8059,32.8641,32.8006,32.8324,37875.0
2016-02-29 12:45:00,62.03,62.05,62.01,62.05,23281.0,32.8377,32.8483,32.8271,32.8483,23281.0
2016-02-29 12:50:00,62.05,62.08,62.03,62.07,13940.0,32.8483,32.8641,32.8377,32.8588,13940.0
2016-02-29 12:55:00,62.08,62.12,62.05,62.11,27538.0,32.8641,32.8853,32.8483,32.88,27538.0
2016-02-29 13:00:00,62.1,62.11,62.01,62.05,24598.0,32.8747,32.88,32.8271,32.8483,24598.0
2016-02-29 13:05:00,62.05,62.11,62.05,62.05,23076.0,32.8483,32.88,32.8483,32.8483,23076.0
2016-02-29 13:10:00,62.05,62.06,61.97,61.98,20209.0,32.8483,32.8536,32.8059,32.8112,20209.0
2016-02-29 13:15:00,61.97,61.99,61.94,61.97,15425.0,32.8059,32.8165,32.79,32.8059,15425.0
2016-02-29 13:20:00,61.97,61.98,61.94,61.96,21228.0,32.8059,32.8112,32.79,32.8006,21228.0
2016-02-29 13:25:00,61.96,61.96,61.86,61.86,29806.0,32.8006,32.8006,32.7477,32.7477,29806.0
2016-02-29 13:30:00,61.86,61.91,61.83,61.9,36154.0,32.7477,32.7741,32.7318,32.7689,36154.0
2016-02-29 13:35:00,61.88,61.93,61.84,61.84,27095.0,32.7583,32.7847,32.7371,32.7371,27095.0
2016-02-29 13:40:00,61.84,61.86,61.81,61.86,20801.0,32.7371,32.7477,32.7212,32.7477,20801.0
2016-02-29 13:45:00,61.87,61.93,61.86,61.92,20807.0,32.753,32.7847,32.7477,32.7794,20807.0
2016-02-29 13:50:00,61.92,61.93,61.89,61.89,18868.0,32.7794,32.7847,32.7636,32.7636,18868.0
2016-02-29 13:55:00,61.89,61.9,61.85,61.89,16447.0,32.7636,32.7689,32.7424,32.7636,16447.0
2016-02-29 14:00:00,61.9,61.9,61.82,61.84,17706.0,32.7689,32.7689,32.7265,32.7371,17706.0
2016-02-29 14:05:00,61.83,61.88,61.8,61.83,38127.0,32.7318,32.7583,32.7159,32.7318,38127.0
2016-02-29 14:10:00,61.82,61.86,61.81,61.82,30560.0,32.7265,32.7477,32.7212,32.7265,30560.0
2016-02-29 14:15:00,61.81,61.82,61.75,61.75,33496.0,32.7212,32.7265,32.6894,32.6894,33496.0
2016-02-29 14:20:00,61.75,61.76,61.65,61.68,30485.0,32.6894,32.6947,32.6365,32.6524,30485.0
2016-02-29 14:25:00,61.67,61.7,61.63,61.68,47860.0,32.6471,32.663,32.6259,32.6524,47860.0
2016-02-29 14:30:00,61.67,61.68,61.61,61.61,38356.0,32.6471,32.6524,32.6153,32.6153,38356.0
2016-02-29 14:35:00,61.61,61.61,61.54,61.57,77986.0,32.6153,32.6153,32.5783,32.5942,77986.0
2016-02-29 14:40:00,61.57,61.58,61.5,61.57,46859.0,32.5942,32.5994,32.5571,32.5942,46859.0
2016-02-29 14:45:00,61.57,61.59,61.52,61.57,41919.0,32.5942,32.6047,32.5677,32.5942,41919.0
2016-02-29 14:50:00,61.56,61.62,61.54,61.58,43995.0,32.5889,32.6206,32.5783,32.5994,43995.0
2016-02-29 14:55:00,61.58,61.6,61.54,61.57,35321.0,32.5994,32.61,32.5783,32.5942,35321.0
2016-02-29 15:00:00,61.57,61.58,61.48,61.56,38789.0,32.5942,32.5994,32.5465,32.5889,38789.0
2016-02-29 15:05:00,61.55,61.56,61.44,61.53,62358.0,32.5836,32.5889,32.5253,32.573,62358.0
2016-02-29 15:10:00,61.53,61.53,61.44,61.48,34966.0,32.573,32.573,32.5253,32.5465,34966.0
2016-02-29 15:15:00,61.48,61.48,61.39,61.45,61633.0,32.5465,32.5465,32.4989,32.5306,61633.0
2016-02-29 15:20:00,61.45,61.57,61.44,61.54,41550.0,32.5306,32.5942,32.5253,32.5783,41550.0
2016-02-29 15:25:00,61.54,61.57,61.5,61.54,27412.0,32.5783,32.5942,32.5571,32.5783,27412.0
2016-02-29 15:30:00,61.53,61.61,61.52,61.6,69686.0,32.573,32.6153,32.5677,32.61,69686.0
2016-02-29 15:35:00,61.59,61.7,61.58,61.7,67413.0,32.6047,32.663,32.5994,32.663,67413.0
2016-02-29 15:40:00,61.7,61.73,61.64,61.73,79487.0,32.663,32.6789,32.6312,32.6789,79487.0
2016-02-29 15:45:00,61.73,61.79,61.71,61.78,143800.0,32.6789,32.7106,32.6683,32.7053,143800.0
2016-02-29 15:50:00,61.77,61.79,61.66,61.73,123413.0,32.7,32.7106,32.6418,32.6789,123413.0
2016-02-29 15:55:00,61.72,61.77,61.56,61.56,524101.0,32.6736,32.7,32.5889,32.5889,524101.0
2016-03-01 09:30:00,62.13,62.13,61.85,61.9,168277.0,32.8906,32.8906,32.7424,32.7689,168277.0
2016-03-01 09:35:00,61.91,61.91,61.82,61.83,73528.0,32.7741,32.7741,32.7265,32.7318,73528.0
2016-03-01 09:40:00,61.83,62.0,61.83,61.91,75269.0,32.7318,32.8218,32.7318,32.7741,75269.0
2016-03-01 09:45:00,61.9,62.0,61.85,61.98,57840.0,32.7689,32.8218,32.7424,32.8112,57840.0
2016-03-01 09:50:00,61.97,62.17,61.96,62.09,57774.0,32.8059,32.9118,32.8006,32.8694,57774.0
2016-03-01 09:55:00,62.09,62.2,62.07,62.11,41653.0,32.8694,32.9277,32.8588,32.88,41653.0
2016-03-01 10:00:00,62.12,62.2,62.08,62.19,94845.0,32.8853,32.9277,32.8641,32.9224,94845.0
2016-03-01 10:05:00,62.19,62.2,62.08,62.18,65419.0,32.9224,32.9277,32.8641,32.9171,65419.0
2016-03-01 10:10:00,62.17,62.17,62.1,62.14,69739.0,32.9118,32.9118,32.8747,32.8959,69739.0
2016-03-01 10:15:00,62.14,62.15,61.99,62.07,41752.0,32.8959,32.9012,32.8165,32.8588,41752.0
2016-03-01 10:20:00,62.09,62.26,62.06,62.26,108569.0,32.8694,32.9594,32.8536,32.9594,108569.0
2016-03-01 10:25:00,62.27,62.27,62.12,62.14,76019.0,32.9647,32.9647,32.8853,32.8959,76019.0
2016-03-01 10:30:00,62.15,62.27,62.09,62.27,105228.0,32.9012,32.9647,32.8694,32.9647,105228.0
2016-03-01 10:35:00,62.26,62.26,62.08,62.1,46063.0,32.9594,32.9594,32.8641,32.8747,46063.0
2016-03-01 10:40:00,62.1,62.19,62.07,62.16,53061.0,32.8747,32.9224,32.8588,32.9065,53061.0
2016-03-01 10:45:00,62.17,62.23,62.1,62.12,41362.0,32.9118,32.9435,32.8747,32.8853,41362.0
2016-03-01 10:50:00,62.12,62.14,62.07,62.14,35292.0,32.8853,32.8959,32.8588,32.8959,35292.0
2016-03-01 10:55:00,62.14,62.16,62.06,62.08,74615.0,32.8959,32.9065,32.8536,32.8641,74615.0
2016-03-01 11:00:00,62.07,62.11,62.05,62.09,89078.0,32.8588,32.88,32.8483,32.8694,89078.0
2016-03-01 11:05:00,62.08,62.1,61.99,62.06,82211.0,32.8641,32.8747,32.8165,32.8536,82211.0
2016-03-01 11:10:00,62.07,62.07,62.0,62.05,27153.0,32.8588,32.8588,32.8218,32.8483,27153.0
2016-03-01 11:15:00,62.05,62.17,62.05,62.14,29903.0,32.8483,32.9118,32.8483,32.8959,29903.0
2016-03-01 11:20:00,62.15,62.21,62.15,62.2,55022.0,32.9012,32.933,32.9012,32.9277,55022.0
2016-03-01 11:25:00,62.21,62.24,62.19,62.2,25282.0,32.933,32.9488,32.9224,32.9277,25282.0
2016-03-01 11:30:00,62.2,62.2,62.13,62.14,33866.0,32.9277,32.9277,32.8906,32.8959,33866.0
2016-03-01 11:35:00,62.15,62.25,62.14,62.25,49469.0,32.9012,32.9541,32.8959,32.9541,49469.0
2016-03-01 11:40:00,62.25,62.29,62.17,62.2,36121.0,32.9541,32.9753,32.9118,32.9277,36121.0
2016-03-01 11:45:00,62.19,62.2,62.04,62.07,35503.0,32.9224,32.9277,32.843,32.8588,35503.0
2016-03-01 11:50:00,62.06,62.07,62.01,62.02,34500.0,32.8536,32.8588,32.8271,32.8324,34500.0
2016-03-01 11:55:00,62.02,62.02,61.84,61.86,86771.0,32.8324,32.8324,32.7371,32.7477,86771.0
2016-03-01 12:00:00,61.85,61.97,61.84,61.97,57349.0,32.7424,32.8059,32.7371,32.8059,57349.0
2016-03-01 12:05:00,61.96,61.96,61.84,61.85,60355.0,32.8006,32.8006,32.7371,32.7424,60355.0
2016-03-01 12:10:00,61.85,61.87,61.72,61.73,75485.0,32.7424,32.753,32.6736,32.6789,75485.0
2016-03-01 12:15:00,61.73,61.76,61.72,61.73,80685.0,32.6789,32.6947,32.6736,32.6789,80685.0
2016-03-01 12:20:00,61.73,61.76,61.69,61.73,59856.0,32.6789,32.6947,32.6577,32.6789,59856.0
2016-03-01 12:25:00,61.72,61.76,61.71,61.73,65024.0,32.6736,32.6947,32.6683,32.6789,65024.0
2016-03-01 12:30:00,61.72,61.74,61.67,61.69,68417.0,32.6736,32.6842,32.6471,32.6577,68417.0
2016-03-01 12:35:00,61.7,61.7,61.63,61.65,44284.0,32.663,32.663,32.6259,32.6365,44284.0
2016-03-01 12:40:00,61.65,61.66,61.59,61.59,64351.0,32.6365,32.6418,32.6047,32.6047,64351.0
2016-03-01 12:45:00,61.59,61.63,61.59,61.63,46160.0,32.6047,32.6259,32.6047,32.6259,46160.0
2016-03-01 12:50:00,61.63,61.65,61.61,61.63,32269.0,32.6259,32.6365,32.6153,32.6259,32269.0
2016-03-01 12:55:00,61.63,61.67,61.63,61.63,71032.0,32.6259,32.6471,32.6259,32.6259,71032.0
2016-03-01 13:00:00,61.63,61.64,61.5,61.55,168737.0,32.6259,32.6312,32.5571,32.5836,168737.0
2016-03-01 13:05:00,61.55,61.6,61.54,61.6,63293.0,32.5836,32.61,32.5783,32.61,63293.0
2016-03-01 13:10:00,61.6,61.63,61.55,61.55,37767.0,32.61,32.6259,32.5836,32.5836,37767.0
2016-03-01 13:15:00,61.55,61.56,61.5,61.5,30582.0,32.5836,32.5889,32.5571,32.5571,30582.0
2016-03-01 13:20:00,61.5,61.51,61.47,61.48,110845.0,32.5571,32.5624,32.5412,32.5465,110845.0
2016-03-01 13:25:00,61.48,61.53,61.48,61.51,87851.0,32.5465,32.573,32.5465,32.5624,87851.0
2016-03-01 13:30:00,61.5,61.54,61.5,61.52,36779.0,32.5571,32.5783,32.5571,32.5677,36779.0
2016-03-01 13:35:00,61.51,61.52,61.5,61.51,89517.0,32.5624,32.5677,32.5571,32.5624,89517.0
2016-03-01 13:40:00,61.51,61.61,61.5,61.61,73155.0,32.5624,32.6153,32.5571,32.6153,73155.0
2016-03-01 13:45:00,61.6,61.67,61.6,61.65,56311.0,32.61,32.6471,32.61,32.6365,56311.0
2016-03-01 13:50:00,61.65,61.66,61.56,61.56,54952.0,32.6365,32.6418,32.5889,32.5889,54952.0
2016-03-01 13:55:00,61.57,61.57,61.55,61.56,52812.0,32.5942,32.5942,32.5836,32.5889,52812.0
2016-03-01 14:00:00,61.55,61.58,61.52,61.53,95952.0,32.5836,32.5994,32.5677,32.573,95952.0
2016-03-01 14:05:00,61.53,61.57,61.52,61.53,63836.0,32.573,32.5942,32.5677,32.573,63836.0
2016-03-01 14:10:00,61.53,61.53,61.45,61.45,44832.0,32.573,32.573,32.5306,32.5306,44832.0
2016-03-01 14:15:00,61.46,61.46,61.37,61.38,78916.0,32.5359,32.5359,32.4883,32.4936,78916.0
2016-03-01 14:20:00,61.38,61.5,61.32,61.5,131561.0,32.4936,32.5571,32.4618,32.5571,131561.0
2016-03-01 14:25:00,61.49,61.6,61.47,61.59,46421.0,32.5518,32.61,32.5412,32.6047,46421.0
2016-03-01 14:30:00,61.59,61.65,61.58,61.61,56756.0,32.6047,32.6365,32.5994,32.6153,56756.0
2016-03-01 14:35:00,61.61,61.68,61.59,61.63,84747.0,32.6153,32.6524,32.6047,32.6259,84747.0
2016-03-01 14:40:00,61.63,61.71,61.61,61.68,59916.0,32.6259,32.6683,32.6153,32.6524,59916.0
2016-03-01 14:45:00,61.68,61.72,61.64,61.72,82335.0,32.6524,32.6736,32.6312,32.6736,82335.0
2016-03-01 14:50:00,61.72,61.77,61.68,61.7,40153.0,32.6736,32.7,32.6524,32.663,40153.0
2016-03-01 14:55:00,61.7,61.75,61.69,61.74,57182.0,32.663,32.6894,32.6577,32.6842,57182.0
2016-03-01 15:00:00,61.74,61.79,61.73,61.78,61576.0,32.6842,32.7106,32.6789,32.7053,61576.0
2016-03-01 15:05:00,61.79,61.81,61.72,61.72,78590.0,32.7106,32.7212,32.6736,32.6736,78590.0
2016-03-01 15:10:00,61.72,61.75,61.71,61.73,71911.0,32.6736,32.6894,32.6683,32.6789,71911.0
2016-03-01 15:15:00,61.73,61.74,61.69,61.69,67662.0,32.6789,32.6842,32.6577,32.6577,67662.0
2016-03-01 15:20:00,61.7,61.7,61.66,61.7,51305.0,32.663,32.663,32.6418,32.663,51305.0
2016-03-01 15:25:00,61.7,61.71,61.68,61.7,55303.0,32.663,32.6683,32.6524,32.663,55303.0
2016-03-01 15:30:00,61.7,61.7,61.65,61.65,53478.0,32.663,32.663,32.6365,32.6365,53478.0
2016-03-01 15:35:00,61.65,61.66,61.57,61.58,76303.0,32.6365,32.6418,32.5942,32.5994,76303.0
2016-03-01 15:40:00,61.57,61.65,61.57,61.62,103372.0,32.5942,32.6365,32.5942,32.6206,103372.0
2016-03-01 15:45:00,61.62,61.63,61.5,61.5,115645.0,32.6206,32.6259,32.5571,32.5571,115645.0
2016-03-01 15:50:00,61.5,61.51,61.47,61.49,185836.0,32.5571,32.5624,32.5412,32.5518,185836.0
2016-03-01 15:55:00,61.49,61.72,61.47,61.7,556832.0,32.5518,32.6736,32.5412,32.663,556832.0
2016-03-02 09:30:00,61.48,61.57,61.25,61.28,216426.0,32.5465,32.5942,32.4248,32.4406,216426.0
2016-03-02 09:35:00,61.27,61.43,61.21,61.4,72293.0,32.4353,32.52,32.4036,32.5042,72293.0
2016-03-02 09:40:00,61.39,61.39,61.08,61.21,97437.0,32.4989,32.4989,32.3348,32.4036,97437.0
2016-03-02 09:45:00,61.21,61.21,61.03,61.13,137333.0,32.4036,32.4036,32.3083,32.3612,137333.0
2016-03-02 09:50:00,61.11,61.26,61.07,61.24,87305.0,32.3506,32.43,32.3295,32.4195,87305.0
2016-03-02 09:55:00,61.23,61.36,61.22,61.34,54419.0,32.4142,32.483,32.4089,32.4724,54419.0
2016-03-02 10:00:00,61.33,61.35,61.26,61.26,63160.0,32.4671,32.4777,32.43,32.43,63160.0
2016-03-02 10:05:00,61.26,61.34,61.26,61.34,80445.0,32.43,32.4724,32.43,32.4724,80445.0
2016-03-02 10:10:00,61.34,61.43,61.3,61.37,94733.0,32.4724,32.52,32.4512,32.4883,94733.0
2016-03-02 10:15:00,61.37,61.57,61.37,61.54,45944.0,32.4883,32.5942,32.4883,32.5783,45944.0
2016-03-02 10:20:00,61.55,61.56,61.46,61.46,63974.0,32.5836,32.5889,32.5359,32.5359,63974.0
2016-03-02 10:25:00,61.47,61.49,61.42,61.48,37976.0,32.5412,32.5518,32.5147,32.5465,37976.0
2016-03-02 10:30:00,61.47,61.47,61.32,61.44,50574.0,32.5412,32.5412,32.4618,32.5253,50574.0
2016-03-02 10:35:00,61.44,61.49,61.4,61.46,23053.0,32.5253,32.5518,32.5042,32.5359,23053.0
2016-03-02 10:40:00,61.46,61.5,61.38,61.44,72039.0,32.5359,32.5571,32.4936,32.5253,72039.0
2016-03-02 10:45:00,61.43,61.49,61.41,61.46,26745.0,32.52,32.5518,32.5095,32.5359,26745.0
2016-03-02 10:50:00,61.45,61.45,61.38,61.39,21477.0,32.5306,32.5306,32.4936,32.4989,21477.0
2016-03-02 10:55:00,61.39,61.45,61.38,61.42,27583.0,32.4989,32.5306,32.4936,32.5147,27583.0
2016-03-02 11:00:00,61.42,61.52,61.39,61.52,55468.0,32.5147,32.5677,32.4989,32.5677,55468.0
2016-03-02 11:05:00,61.52,61.58,61.46,61.57,93858.0,32.5677,32.5994,32.5359,32.5942,93858.0
2016-03-02 11:10:00,61.58,61.58,61.52,61.56,34707.0,32.5994,32.5994,32.5677,32.5889,34707.0
2016-03-02 11:15:00,61.57,61.59,61.54,61.59,18570.0,32.5942,32.6047,32.5783,32.6047,18570.0
2016-03-02 11:20:00,61.59,61.66,61.58,61.63,32805.0,32.6047,32.6418,32.5994,32.6259,32805.0
2016-03-02 11:25:00,61.63,61.64,61.51,61.55,56974.0,32.6259,32.6312,32.5624,32.5836,56974.0
2016-03-02 11:30:00,61.55,61.69,61.55,61.67,62445.0,32.5836,32.6577,32.5836,32.6471,62445.0
2016-03-02 11:35:00,61.67,61.68,61.55,61.59,77157.0,32.6471,32.6524,32.5836,32.6047,77157.0
2016-03-02 11:40:00,61.58,61.59,61.49,61.49,47797.0,32.5994,32.6047,32.5518,32.5518,47797.0
2016-03-02 11:45:00,61.49,61.5,61.44,61.46,36574.0,32.5518,32.5571,32.5253,32.5359,36574.0
2016-03-02 11:50:00,61.45,61.46,61.31,61.32,96622.0,32.5306,32.5359,32.4565,32.4618,96622.0
2016-03-02 11:55:00,61.32,61.35,61.27,61.3,41935.0,32.4618,32.4777,32.4353,32.4512,41935.0
2016-03-02 12:00:00,61.3,61.31,61.22,61.23,54258.0,32.4512,32.4565,32.4089,32.4142,54258.0
2016-03-02 12:05:00,61.24,61.27,61.21,61.26,38850.0,32.4195,32.4353,32.4036,32.43,38850.0
2016-03-02 12:10:00,61.26,61.28,61.24,61.27,22595.0,32.43,32.4406,32.4195,32.4353,22595.0
2016-03-02 12:15:00,61.28,61.31,61.27,61.3,31842.0,32.4406,32.4565,32.4353,32.4512,31842.0
2016-03-02 12:20:00,61.3,61.37,61.29,61.35,34839.0,32.4512,32.4883,32.4459,32.4777,34839.0
2016-03-02 12:25:00,61.35,61.42,61.31,61.4,36564.0,32.4777,32.5147,32.4565,32.5042,36564.0
2016-03-02 12:30:00,61.41,61.42,61.39,61.39,30021.0,32.5095,32.5147,32.4989,32.4989,30021.0
2016-03-02 12:35:00,61.39,61.46,61.39,61.45,33027.0,32.4989,32.5359,32.4989,32.5306,33027.0
2016-03-02 12:40:00,61.46,61.49,61.45,61.48,40081.0,32.5359,32.5518,32.5306,32.5465,40081.0
2016-03-02 12:45:00,61.48,61.49,61.41,61.44,43421.0,32.5465,32.5518,32.5095,32.5253,43421.0
2016-03-02 12:50:00,61.44,61.46,61.43,61.45,31017.0,32.5253,32.5359,32.52,32.5306,31017.0
2016-03-02 12:55:00,61.45,61.5,61.44,61.47,49681.0,32.5306,32.5571,32.5253,32.5412,49681.0
2016-03-02 13:00:00,61.48,61.48,61.41,61.42,36400.0,32.5465,32.5465,32.5095,32.5147,36400.0
2016-03-02 13:05:00,61.42,61.43,61.38,61.39,21444.0,32.5147,32.52,32.4936,32.4989,21444.0
2016-03-02 13:10:00,61.39,61.39,61.33,61.37,48383.0,32.4989,32.4989,32.4671,32.4883,48383.0
2016-03-02 13:15:00,61.39,61.4,61.38,61.4,20288.0,32.4989,32.5042,32.4936,32.5042,20288.0
2016-03-02 13:20:00,61.4,61.41,61.36,61.41,31089.0,32.5042,32.5095,32.483,32.5095,31089.0
2016-03-02 13:25:00,61.41,61.45,61.41,61.44,25361.0,32.5095,32.5306,32.5095,32.5253,25361.0
2016-03-02 13:30:00,61.45,61.45,61.4,61.41,19356.0,32.5306,32.5306,32.5042,32.5095,19356.0
2016-03-02 13:35:00,61.4,61.41,61.34,61.35,25703.0,32.5042,32.5095,32.4724,32.4777,25703.0
2016-03-02 13:40:00,61.34,61.38,61.33,61.33,46431.0,32.4724,32.4936,32.4671,32.4671,46431.0
2016-03-02 13:45:00,61.33,61.38,61.33,61.35,31641.0,32.4671,32.4936,32.4671,32.4777,31641.0
2016-03-02 13:50:00,61.35,61.42,61.34,61.41,81742.0,32.4777,32.5147,32.4724,32.5095,81742.0
2016-03-02 13:55:00,61.4,61.42,61.33,61.33,34743.0,32.5042,32.5147,32.4671,32.4671,34743.0
2016-03-02 14:00:00,61.34,61.34,61.29,61.34,32267.0,32.4724,32.4724,32.4459,32.4724,32267.0
2016-03-02 14:05:00,61.34,61.38,61.31,61.33,71269.0,32.4724,32.4936,32.4565,32.4671,71269.0
2016-03-02 14:10:00,61.34,61.35,61.31,61.32,38814.0,32.4724,32.4777,32.4565,32.4618,38814.0
2016-03-02 14:15:00,61.32,61.33,61.25,61.27,36177.0,32.4618,32.4671,32.4248,32.4353,36177.0
2016-03-02 14:20:00,61.27,61.4,61.26,61.38,47023.0,32.4353,32.5042,32.43,32.4936,47023.0
2016-03-02 14:25:00,61.38,61.4,61.36,61.36,33886.0,32.4936,32.5042,32.483,32.483,33886.0
2016-03-02 14:30:00,61.36,61.38,61.34,61.35,35336.0,32.483,32.4936,32.4724,32.4777,35336.0
2016-03-02 14:35:00,61.35,61.44,61.34,61.42,43110.0,32.4777,32.5253,32.4724,32.5147,43110.0
2016-03-02 14:40:00,61.43,61.51,61.42,61.48,34787.0,32.52,32.5624,32.5147,32.5465,34787.0
2016-03-02 14:45:00,61.48,61.49,61.43,61.46,71854.0,32.5465,32.5518,32.52,32.5359,71854.0
2016-03-02 14:50:00,61.46,61.47,61.38,61.38,41462.0,32.5359,32.5412,32.4936,32.4936,41462.0
2016-03-02 14:55:00,61.38,61.41,61.37,61.41,36546.0,32.4936,32.5095,32.4883,32.5095,36546.0
2016-03-02 15:00:00,61.41,61.41,61.36,61.38,36300.0,32.5095,32.5095,32.483,32.4936,36300.0
2016-03-02 15:05:00,61.38,61.38,61.32,61.38,69922.0,32.4936,32.4936,32.4618,32.4936,69922.0
2016-03-02 15:10:00,61.38,61.46,61.37,61.45,76729.0,32.4936,32.5359,32.4883,32.5306,76729.0
2016-03-02 15:15:00,61.45,61.46,61.33,61.33,34483.0,32.5306,32.5359,32.4671,32.4671,34483.0
2016-03-02 15:20:00,61.33,61.41,61.33,61.37,56863.0,32.4671,32.5095,32.4671,32.4883,56863.0
2016-03-02 15:25:00,61.37,61.4,61.35,61.36,46623.0,32.4883,32.5042,32.4777,32.483,46623.0
2016-03-02 15:30:00,61.36,61.43,61.32,61.39,78660.0,32.483,32.52,32.4618,32.4989,78660.0
2016-03-02 15:35:00,61.38,61.4,61.35,61.37,60511.0,32.4936,32.5042,32.4777,32.4883,60511.0
2016-03-02 15:40:00,61.37,61.44,61.36,61.43,57169.0,32.4883,32.5253,32.483,32.52,57169.0
2016-03-02 15:45:00,61.43,61.43,61.35,61.35,114181.0,32.52,32.52,32.4777,32.4777,114181.0
2016-03-02 15:50:00,61.36,61.41,61.31,61.41,161779.0,32.483,32.5095,32.4565,32.5095,161779.0
2016-03-02 15:55:00,61.41,61.51,61.39,61.48,268644.0,32.5095,32.5624,32.4989,32.5465,268644.0
2016-03-03 09:30:00,61.5,61.56,61.4,61.44,90989.0,32.5571,32.5889,32.5042,32.5253,90989.0
2016-03-03 09:35:00,61.45,61.48,61.23,61.24,53157.0,32.5306,32.5465,32.4142,32.4195,53157.0
2016-03-03 09:40:00,61.23,61.27,61.18,61.23,77853.0,32.4142,32.4353,32.3877,32.4142,77853.0
2016-03-03 09:45:00,61.24,61.42,61.23,61.4,87534.0,32.4195,32.5147,32.4142,32.5042,87534.0
2016-03-03 09:50:00,61.4,61.4,61.26,61.27,35891.0,32.5042,32.5042,32.43,32.4353,35891.0
2016-03-03 09:55:00,61.27,61.27,61.18,61.22,33606.0,32.4353,32.4353,32.3877,32.4089,33606.0
2016-03-03 10:00:00,61.23,61.34,61.21,61.25,52523.0,32.4142,32.4724,32.4036,32.4248,52523.0
2016-03-03 10:05:00,61.26,61.34,61.22,61.22,78843.0,32.43,32.4724,32.4089,32.4089,78843.0
2016-03-03 10:10:00,61.22,61.24,61.19,61.21,59792.0,32.4089,32.4195,32.393,32.4036,59792.0
2016-03-03 10:15:00,61.2,61.32,61.16,61.31,124254.0,32.3983,32.4618,32.3771,32.4565,124254.0
2016-03-03 10:20:00,61.32,61.34,61.25,61.29,64203.0,32.4618,32.4724,32.4248,32.4459,64203.0
2016-03-03 10:25:00,61.29,61.34,61.26,61.34,53911.0,32.4459,32.4724,32.43,32.4724,53911.0
2016-03-03 10:30:00,61.33,61.35,61.3,61.3,42530.0,32.4671,32.4777,32.4512,32.4512,42530.0
2016-03-03 10:35:00,61.3,61.37,61.29,61.36,63875.0,32.4512,32.4883,32.4459,32.483,63875.0
2016-03-03 10:40:00,61.36,61.38,61.32,61.37,75606.0,32.483,32.4936,32.4618,32.4883,75606.0
2016-03-03 10:45:00,61.37,61.45,61.37,61.43,40162.0,32.4883,32.5306,32.4883,32.52,40162.0
2016-03-03 10:50:00,61.42,61.48,61.4,61.47,69458.0,32.5147,32.5465,32.5042,32.5412,69458.0
2016-03-03 10:55:00,61.47,61.5,61.39,61.42,44606.0,32.5412,32.5571,32.4989,32.5147,44606.0
2016-03-03 11:00:00,61.41,61.43,61.36,61.37,49949.0,32.5095,32.52,32.483,32.4883,49949.0
2016-03-03 11:05:00,61.37,61.38,61.3,61.36,71754.0,32.4883,32.4936,32.4512,32.483,71754.0
2016-03-03 11:10:00,61.36,61.47,61.36,61.46,37851.0,32.483,32.5412,32.483,32.5359,37851.0
2016-03-03 11:15:00,61.47,61.64,61.46,61.62,78629.0,32.5412,32.6312,32.5359,32.6206,78629.0
2016-03-03 11:20:00,61.61,61.7,61.61,61.64,57469.0,32.6153,32.663,32.6153,32.6312,57469.0
2016-03-03 11:25:00,61.64,61.75,61.63,61.75,89775.0,32.6312,32.6894,32.6259,32.6894,89775.0
2016-03-03 11:30:00,61.75,61.84,61.73,61.82,74196.0,32.6894,32.7371,32.6789,32.7265,74196.0
2016-03-03 11:35:00,61.82,61.89,61.82,61.88,39957.0,32.7265,32.7636,32.7265,32.7583,39957.0
2016-03-03 11:40:00,61.88,61.89,61.83,61.86,32260.0,32.7583,32.7636,32.7318,32.7477,32260.0
2016-03-03 11:45:00,61.86,61.94,61.84,61.94,56995.0,32.7477,32.79,32.7371,32.79,56995.0
2016-03-03 11:50:00,61.94,61.95,61.9,61.94,53396.0,32.79,32.7953,32.7689,32.79,53396.0
2016-03-03 11:55:00,61.94,61.95,61.86,61.88,55011.0,32.79,32.7953,32.7477,32.7583,55011.0
2016-03-03 12:00:00,61.87,61.98,61.87,61.96,34583.0,32.753,32.8112,32.753,32.8006,34583.0
2016-03-03 12:05:00,61.95,62.0,61.95,61.98,44322.0,32.7953,32.8218,32.7953,32.8112,44322.0
2016-03-03 12:10:00,61.97,62.07,61.97,62.04,137229.0,32.8059,32.8588,32.8059,32.843,137229.0
2016-03-03 12:15:00,62.04,62.04,61.97,61.99,42204.0,32.843,32.843,32.8059,32.8165,42204.0
2016-03-03 12:20:00,61.99,62.0,61.96,61.97,35606.0,32.8165,32.8218,32.8006,32.8059,35606.0
2016-03-03 12:25:00,61.97,61.98,61.84,61.88,28669.0,32.8059,32.8112,32.7371,32.7583,28669.0
2016-03-03 12:30:00,61.88,61.93,61.85,61.9,20768.0,32.7583,32.7847,32.7424,32.7689,20768.0
2016-03-03 12:35:00,61.91,61.91,61.81,61.84,19167.0,32.7741,32.7741,32.7212,32.7371,19167.0
2016-03-03 12:40:00,61.83,61.86,61.79,61.86,22810.0,32.7318,32.7477,32.7106,32.7477,22810.0
2016-03-03 12:45:00,61.86,61.88,61.82,61.87,20252.0,32.7477,32.7583,32.7265,32.753,20252.0
2016-03-03 12:50:00,61.87,61.89,61.84,61.87,66860.0,32.753,32.7636,32.7371,32.753,66860.0
2016-03-03 12:55:00,61.87,61.91,61.86,61.89,16585.0,32.753,32.7741,32.7477,32.7636,16585.0
2016-03-03 13:00:00,61.88,62.0,61.88,61.99,21324.0,32.7583,32.8218,32.7583,32.8165,21324.0
2016-03-03 13:05:00,61.99,62.0,61.96,61.98,11014.0,32.8165,32.8218,32.8006,32.8112,11014.0
2016-03-03 13:10:00,61.98,61.98,61.92,61.92,24399.0,32.8112,32.8112,32.7794,32.7794,24399.0
2016-03-03 13:15:00,61.93,61.98,61.91,61.96,18598.0,32.7847,32.8112,32.7741,32.8006,18598.0
2016-03-03 13:20:00,61.98,62.0,61.95,61.95,36741.0,32.8112,32.8218,32.7953,32.7953,36741.0
2016-03-03 13:25:00,61.96,61.97,61.9,61.91,39597.0,32.8006,32.8059,32.7689,32.7741,39597.0
2016-03-03 13:30:00,61.92,62.0,61.91,61.99,28989.0,32.7794,32.8218,32.7741,32.8165,28989.0
2016-03-03 13:35:00,61.99,62.0,61.98,61.99,29146.0,32.8165,32.8218,32.8112,32.8165,29146.0
2016-03-03 13:40:00,61.99,62.0,61.96,62.0,51715.0,32.8165,32.8218,32.8006,32.8218,51715.0
2016-03-03 13:45:00,61.99,62.0,61.95,61.97,41808.0,32.8165,32.8218,32.7953,32.8059,41808.0
2016-03-03 13:50:00,61.97,61.99,61.91,61.92,29444.0,32.8059,32.8165,32.7741,32.7794,29444.0
2016-03-03 13:55:00,61.92,61.93,61.89,61.92,37001.0,32.7794,32.7847,32.7636,32.7794,37001.0
2016-03-03 14:00:00,61.92,61.94,61.88,61.89,39013.0,32.7794,32.79,32.7583,32.7636,39013.0
2016-03-03 14:05:00,61.88,61.92,61.84,61.89,29362.0,32.7583,32.7794,32.7371,32.7636,29362.0
2016-03-03 14:10:00,61.89,61.93,61.87,61.93,22468.0,32.7636,32.7847,32.753,32.7847,22468.0
2016-03-03 14:15:00,61.93,61.94,61.9,61.92,32290.0,32.7847,32.79,32.7689,32.7794,32290.0
2016-03-03 14:20:00,61.92,62.0,61.91,61.99,44469.0,32.7794,32.8218,32.7741,32.8165,44469.0
2016-03-03 14:25:00,62.0,62.05,61.99,61.99,49953.0,32.8218,32.8483,32.8165,32.8165,49953.0
2016-03-03 14:30:00,62.0,62.02,61.95,62.02,36489.0,32.8218,32.8324,32.7953,32.8324,36489.0
2016-03-03 14:35:00,62.02,62.06,61.99,62.05,84836.0,32.8324,32.8536,32.8165,32.8483,84836.0
2016-03-03 14:40:00,62.06,62.14,62.06,62.13,66006.0,32.8536,32.8959,32.8536,32.8906,66006.0
2016-03-03 14:45:00,62.14,62.15,62.07,62.08,68334.0,32.8959,32.9012,32.8588,32.8641,68334.0
2016-03-03 14:50:00,62.08,62.13,62.07,62.12,32891.0,32.8641,32.8906,32.8588,32.8853,32891.0
2016-03-03 14:55:00,62.12,62.15,62.08,62.15,41574.0,32.8853,32.9012,32.8641,32.9012,41574.0
2016-03-03 15:00:00,62.15,62.19,62.12,62.14,39525.0,32.9012,32.9224,32.8853,32.8959,39525.0
2016-03-03 15:05:00,62.14,62.18,62.13,62.16,73802.0,32.8959,32.9171,32.8906,32.9065,73802.0
2016-03-03 15:10:00,62.17,62.2,62.16,62.19,44117.0,32.9118,32.9277,32.9065,32.9224,44117.0
2016-03-03 15:15:00,62.18,62.19,62.16,62.18,39764.0,32.9171,32.9224,32.9065,32.9171,39764.0
2016-03-03 15:20:00,62.18,62.2,62.14,62.2,48485.0,32.9171,32.9277,32.8959,32.9277,48485.0
2016-03-03 15:25:00,62.19,62.22,62.18,62.22,42142.0,32.9224,32.9383,32.9171,32.9383,42142.0
2016-03-03 15:30:00,62.21,62.22,62.17,62.21,56500.0,32.933,32.9383,32.9118,32.933,56500.0
2016-03-03 15:35:00,62.21,62.23,62.18,62.2,58569.0,32.933,32.9435,32.9171,32.9277,58569.0
2016-03-03 15:40:00,62.19,62.22,62.19,62.21,68381.0,32.9224,32.9383,32.9224,32.933,68381.0
2016-03-03 15:45:00,62.21,62.25,62.2,62.25,93260.0,32.933,32.9541,32.9277,32.9541,93260.0
2016-03-03 15:50:00,62.24,62.26,62.22,62.26,117992.0,32.9488,32.9594,32.9383,32.9594,117992.0
2016-03-03 15:55:00,62.26,62.29,62.2,62.23,227248.0,32.9594,32.9753,32.9277,32.9435,227248.0
2016-03-04 09:30:00,62.15,62.24,61.87,61.92,119648.0,32.9012,32.9488,32.753,32.7794,119648.0
2016-03-04 09:35:00,61.9,62.14,61.9,62.08,237900.0,32.7689,32.8959,32.7689,32.8641,237900.0
2016-03-04 09:40:00,62.07,62.34,62.07,62.28,62080.0,32.8588,33.0018,32.8588,32.97,62080.0
2016-03-04 09:45:00,62.29,62.33,62.2,62.26,64266.0,32.9753,32.9965,32.9277,32.9594,64266.0
2016-03-04 09:50:00,62.26,62.38,62.19,62.34,52520.0,32.9594,33.023,32.9224,33.0018,52520.0
2016-03-04 09:55:00,62.34,62.5,62.33,62.5,102323.0,33.0018,33.0865,32.9965,33.0865,102323.0
2016-03-04 10:00:00,62.49,62.54,62.46,62.46,82972.0,33.0812,33.1077,33.0653,33.0653,82972.0
2016-03-04 10:05:00,62.46,62.48,62.34,62.4,73989.0,33.0653,33.0759,33.0018,33.0335,73989.0
2016-03-04 10:10:00,62.41,62.54,62.37,62.52,50903.0,33.0388,33.1077,33.0177,33.0971,50903.0
2016-03-04 10:15:00,62.53,62.57,62.47,62.48,57283.0,33.1024,33.1235,33.0706,33.0759,57283.0
2016-03-04 10:20:00,62.48,62.61,62.48,62.6,70439.0,33.0759,33.1447,33.0759,33.1394,70439.0
2016-03-04 10:25:00,62.6,62.74,62.58,62.7,61323.0,33.1394,33.2135,33.1288,33.1924,61323.0
2016-03-04 10:30:00,62.7,62.76,62.61,62.61,40801.0,33.1924,33.2241,33.1447,33.1447,40801.0
2016-03-04 10:35:00,62.61,62.69,62.6,62.61,244786.0,33.1447,33.1871,33.1394,33.1447,244786.0
2016-03-04 10:40:00,62.61,62.63,62.55,62.6,46397.0,33.1447,33.1553,33.113,33.1394,46397.0
2016-03-04 10:45:00,62.6,62.74,62.59,62.68,37361.0,33.1394,33.2135,33.1341,33.1818,37361.0
2016-03-04 10:50:00,62.68,62.73,62.64,62.64,69366.0,33.1818,33.2082,33.1606,33.1606,69366.0
2016-03-04 10:55:00,62.64,62.69,62.57,62.63,50186.0,33.1606,33.1871,33.1235,33.1553,50186.0
2016-03-04 11:00:00,62.63,62.67,62.6,62.66,46710.0,33.1553,33.1765,33.1394,33.1712,46710.0
2016-03-04 11:05:00,62.66,62.71,62.65,62.66,69633.0,33.1712,33.1977,33.1659,33.1712,69633.0
2016-03-04 11:10:00,62.66,62.74,62.65,62.73,47413.0,33.1712,33.2135,33.1659,33.2082,47413.0
2016-03-04 11:15:00,62.73,62.74,62.68,62.72,41465.0,33.2082,33.2135,33.1818,33.2029,41465.0
2016-03-04 11:20:00,62.71,62.73,62.63,62.73,77423.0,33.1977,33.2082,33.1553,33.2082,77423.0
2016-03-04 11:25:00,62.72,62.77,62.65,62.7,92941.0,33.2029,33.2294,33.1659,33.1924,92941.0
2016-03-04 11:30:00,62.71,62.73,62.62,62.62,54154.0,33.1977,33.2082,33.15,33.15,54154.0
2016-03-04 11:35:00,62.63,62.67,62.62,62.64,33563.0,33.1553,33.1765,33.15,33.1606,33563.0
2016-03-04 11:40:00,62.64,62.69,62.63,62.69,35419.0,33.1606,33.1871,33.1553,33.1871,35419.0
2016-03-04 11:45:00,62.69,62.79,62.68,62.77,48320.0,33.1871,33.24,33.1818,33.2294,48320.0
2016-03-04 11:50:00,62.77,62.78,62.73,62.76,89253.0,33.2294,33.2347,33.2082,33.2241,89253.0
2016-03-04 11:55:00,62.76,62.77,62.7,62.74,31094.0,33.2241,33.2294,33.1924,33.2135,31094.0
2016-03-04 12:00:00,62.74,62.75,62.69,62.73,71282.0,33.2135,33.2188,33.1871,33.2082,71282.0
2016-03-04 12:05:00,62.72,62.82,62.72,62.82,52492.0,33.2029,33.2559,33.2029,33.2559,52492.0
2016-03-04 12:10:00,62.81,62.85,62.79,62.81,56460.0,33.2506,33.2718,33.24,33.2506,56460.0
2016-03-04 12:15:00,62.82,62.89,62.77,62.89,39580.0,33.2559,33.2929,33.2294,33.2929,39580.0
2016-03-04 12:20:00,62.9,62.96,62.86,62.9,92802.0,33.2982,33.33,33.2771,33.2982,92802.0
2016-03-04 12:25:00,62.89,62.94,62.88,62.91,27892.0,33.2929,33.3194,33.2876,33.3035,27892.0
2016-03-04 12:30:00,62.92,62.93,62.84,62.87,33981.0,33.3088,33.3141,33.2665,33.2824,33981.0
2016-03-04 12:35:00,62.87,62.89,62.8,62.8,24651.0,33.2824,33.2929,33.2453,33.2453,24651.0
2016-03-04 12:40:00,62.81,62.89,62.8,62.86,25557.0,33.2506,33.2929,33.2453,33.2771,25557.0
2016-03-04 12:45:00,62.87,62.89,62.84,62.89,20193.0,33.2824,33.2929,33.2665,33.2929,20193.0
2016-03-04 12:50:00,62.88,62.9,62.83,62.88,37494.0,33.2876,33.2982,33.2612,33.2876,37494.0
2016-03-04 12:55:00,62.88,62.92,62.85,62.91,11387.0,33.2876,33.3088,33.2718,33.3035,11387.0
2016-03-04 13:00:00,62.92,62.96,62.89,62.95,38204.0,33.3088,33.33,33.2929,33.3247,38204.0
2016-03-04 13:05:00,62.94,62.95,62.89,62.94,26012.0,33.3194,33.3247,33.2929,33.3194,26012.0
2016-03-04 13:10:00,62.94,62.94,62.89,62.9,29345.0,33.3194,33.3194,33.2929,33.2982,29345.0
2016-03-04 13:15:00,62.91,62.95,62.91,62.94,22743.0,33.3035,33.3247,33.3035,33.3194,22743.0
2016-03-04 13:20:00,62.94,62.95,62.86,62.88,80797.0,33.3194,33.3247,33.2771,33.2876,80797.0
2016-03-04 13:25:00,62.89,62.96,62.88,62.96,28394.0,33.2929,33.33,33.2876,33.33,28394.0
2016-03-04 13:30:00,62.95,62.96,62.85,62.85,31929.0,33.3247,33.33,33.2718,33.2718,31929.0
2016-03-04 13:35:00,62.85,62.89,62.82,62.88,70623.0,33.2718,33.2929,33.2559,33.2876,70623.0
2016-03-04 13:40:00,62.89,62.93,62.86,62.92,40342.0,33.2929,33.3141,33.2771,33.3088,40342.0
2016-03-04 13:45:00,62.92,62.96,62.9,62.91,25272.0,33.3088,33.33,33.2982,33.3035,25272.0
2016-03-04 13:50:00,62.91,62.96,62.89,62.94,32559.0,33.3035,33.33,33.2929,33.3194,32559.0
2016-03-04 13:55:00,62.94,62.98,62.93,62.98,44699.0,33.3194,33.3406,33.3141,33.3406,44699.0
2016-03-04 14:00:00,62.98,63.0,62.97,62.97,55848.0,33.3406,33.3512,33.3353,33.3353,55848.0
2016-03-04 14:05:00,62.97,63.01,62.97,63.01,81441.0,33.3353,33.3565,33.3353,33.3565,81441.0
2016-03-04 14:10:00,63.0,63.06,63.0,63.04,86754.0,33.3512,33.3829,33.3512,33.3723,86754.0
2016-03-04 14:15:00,63.04,63.05,62.97,63.01,46653.0,33.3723,33.3776,33.3353,33.3565,46653.0
2016-03-04 14:20:00,63.01,63.05,62.99,63.01,44497.0,33.3565,33.3776,33.3459,33.3565,44497.0
2016-03-04 14:25:00,63.01,63.07,62.98,63.05,51227.0,33.3565,33.3882,33.3406,33.3776,51227.0
2016-03-04 14:30:00,63.04,63.05,62.94,62.96,62114.0,33.3723,33.3776,33.3194,33.33,62114.0
2016-03-04 14:35:00,62.97,62.97,62.9,62.94,36532.0,33.3353,33.3353,33.2982,33.3194,36532.0
2016-03-04 14:40:00,62.94,62.96,62.92,62.93,39698.0,33.3194,33.33,33.3088,33.3141,39698.0
2016-03-04 14:45:00,62.93,62.93,62.85,62.89,82300.0,33.3141,33.3141,33.2718,33.2929,82300.0
2016-03-04 14:50:00,62.9,62.93,62.87,62.87,54045.0,33.2982,33.3141,33.2824,33.2824,54045.0
2016-03-04 14:55:00,62.88,62.91,62.81,62.85,47092.0,33.2876,33.3035,33.2506,33.2718,47092.0
2016-03-04 15:00:00,62.85,62.87,62.82,62.83,44566.0,33.2718,33.2824,33.2559,33.2612,44566.0
2016-03-04 15:05:00,62.84,62.88,62.83,62.88,80705.0,33.2665,33.2876,33.2612,33.2876,80705.0
2016-03-04 15:10:00,62.87,62.89,62.84,62.86,49505.0,33.2824,33.2929,33.2665,33.2771,49505.0
2016-03-04 15:15:00,62.87,62.89,62.83,62.87,52658.0,33.2824,33.2929,33.2612,33.2824,52658.0
2016-03-04 15:20:00,62.88,62.88,62.81,62.88,52751.0,33.2876,33.2876,33.2506,33.2876,52751.0
2016-03-04 15:25:00,62.88,62.92,62.87,62.88,94931.0,33.2876,33.3088,33.2824,33.2876,94931.0
2016-03-04 15:30:00,62.88,62.97,62.88,62.93,52619.0,33.2876,33.3353,33.2876,33.3141,52619.0
2016-03-04 15:35:00,62.94,63.01,62.92,63.0,129715.0,33.3194,33.3565,33.3088,33.3512,129715.0
2016-03-04 15:40:00,63.0,63.0,62.94,62.96,131034.0,33.3512,33.3512,33.3194,33.33,131034.0
2016-03-04 15:45:00,62.95,62.98,62.91,62.95,76844.0,33.3247,33.3406,33.3035,33.3247,76844.0
2016-03-04 15:50:00,62.94,62.99,62.9,62.99,112266.0,33.3194,33.3459,33.2982,33.3459,112266.0
2016-03-04 15:55:00,62.99,63.04,62.93,62.97,310269.0,33.3459,33.3723,33.3141,33.3353,310269.0
2016-03-07 09:30:00,62.86,63.08,62.83,62.92,323583.0,33.2771,33.3935,33.2612,33.3088,323583.0
2016-03-07 09:35:00,62.93,62.93,62.51,62.55,325504.0,33.3141,33.3141,33.0918,33.113,325504.0
2016-03-07 09:40:00,62.53,62.58,62.32,62.38,201471.0,33.1024,33.1288,32.9912,33.023,201471.0
2016-03-07 09:45:00,62.38,62.45,62.26,62.27,148217.0,33.023,33.06,32.9594,32.9647,148217.0
2016-03-07 09:50:00,62.26,62.53,62.25,62.53,153837.0,32.9594,33.1024,32.9541,33.1024,153837.0
2016-03-07 09:55:00,62.52,62.55,62.38,62.39,114551.0,33.0971,33.113,33.023,33.0283,114551.0
2016-03-07 10:00:00,62.4,62.44,62.38,62.39,97858.0,33.0335,33.0547,33.023,33.0283,97858.0
2016-03-07 10:05:00,62.39,62.41,62.3,62.3,136297.0,33.0283,33.0388,32.9806,32.9806,136297.0
2016-03-07 10:10:00,62.3,62.3,62.21,62.23,204131.0,32.9806,32.9806,32.933,32.9435,204131.0
2016-03-07 10:15:00,62.22,62.25,62.16,62.22,132856.0,32.9383,32.9541,32.9065,32.9383,132856.0
2016-03-07 10:20:00,62.21,62.25,62.13,62.13,100034.0,32.933,32.9541,32.8906,32.8906,100034.0
2016-03-07 10:25:00,62.13,62.15,62.08,62.11,92264.0,32.8906,32.9012,32.8641,32.88,92264.0
2016-03-07 10:30:00,62.12,62.21,62.11,62.18,94130.0,32.8853,32.933,32.88,32.9171,94130.0
2016-03-07 10:35:00,62.17,62.22,62.13,62.19,75245.0,32.9118,32.9383,32.8906,32.9224,75245.0
2016-03-07 10:40:00,62.19,62.33,62.18,62.25,58549.0,32.9224,32.9965,32.9171,32.9541,58549.0
2016-03-07 10:45:00,62.24,62.25,62.18,62.24,73053.0,32.9488,32.9541,32.9171,32.9488,73053.0
2016-03-07 10:50:00,62.23,62.26,62.2,62.21,66496.0,32.9435,32.9594,32.9277,32.933,66496.0
2016-03-07 10:55:00,62.2,62.23,62.16,62.16,73297.0,32.9277,32.9435,32.9065,32.9065,73297.0
2016-03-07 11:00:00,62.16,62.19,62.08,62.09,78084.0,32.9065,32.9224,32.8641,32.8694,78084.0
2016-03-07 11:05:00,62.09,62.16,62.08,62.11,71086.0,32.8694,32.9065,32.8641,32.88,71086.0
2016-03-07 11:10:00,62.12,62.15,62.09,62.14,64354.0,32.8853,32.9012,32.8694,32.8959,64354.0
2016-03-07 11:15:00,62.14,62.14,62.07,62.11,62512.0,32.8959,32.8959,32.8588,32.88,62512.0
2016-03-07 11:20:00,62.13,62.13,62.09,62.1,52429.0,32.8906,32.8906,32.8694,32.8747,52429.0
2016-03-07 11:25:00,62.11,62.12,62.02,62.05,96688.0,32.88,32.8853,32.8324,32.8483,96688.0
2016-03-07 11:30:00,62.06,62.06,61.9,61.95,212912.0,32.8536,32.8536,32.7689,32.7953,212912.0
2016-03-07 11:35:00,61.95,62.08,61.91,61.98,109286.0,32.7953,32.8641,32.7741,32.8112,109286.0
2016-03-07 11:40:00,61.99,62.13,61.97,62.13,83040.0,32.8165,32.8906,32.8059,32.8906,83040.0
2016-03-07 11:45:00,62.13,62.19,62.12,62.15,59085.0,32.8906,32.9224,32.8853,32.9012,59085.0
2016-03-07 11:50:00,62.14,62.14,62.08,62.08,53487.0,32.8959,32.8959,32.8641,32.8641,53487.0
2016-03-07 11:55:00,62.09,62.12,62.06,62.07,71244.0,32.8694,32.8853,32.8536,32.8588,71244.0
2016-03-07 12:00:00,62.08,62.08,62.02,62.02,47900.0,32.8641,32.8641,32.8324,32.8324,47900.0
2016-03-07 12:05:00,62.02,62.04,62.01,62.03,50344.0,32.8324,32.843,32.8271,32.8377,50344.0
2016-03-07 12:10:00,62.02,62.03,61.97,61.97,55639.0,32.8324,32.8377,32.8059,32.8059,55639.0
2016-03-07 12:15:00,61.98,62.0,61.97,61.98,62223.0,32.8112,32.8218,32.8059,32.8112,62223.0
2016-03-07 12:20:00,61.99,61.99,61.97,61.98,38751.0,32.8165,32.8165,32.8059,32.8112,38751.0
2016-03-07 12:25:00,61.99,61.99,61.97,61.98,26271.0,32.8165,32.8165,32.8059,32.8112,26271.0
2016-03-07 12:30:00,61.99,62.0,61.98,61.99,46384.0,32.8165,32.8218,32.8112,32.8165,46384.0
2016-03-07 12:35:00,61.99,62.03,61.99,62.02,71113.0,32.8165,32.8377,32.8165,32.8324,71113.0
2016-03-07 12:40:00,62.03,62.03,61.99,62.0,102615.0,32.8377,32.8377,32.8165,32.8218,102615.0
2016-03-07 12:45:00,62.0,62.0,61.96,61.98,38287.0,32.8218,32.8218,32.8006,32.8112,38287.0
2016-03-07 12:50:00,61.98,61.98,61.96,61.97,28928.0,32.8112,32.8112,32.8006,32.8059,28928.0
2016-03-07 12:55:00,61.96,61.97,61.93,61.93,90549.0,32.8006,32.8059,32.7847,32.7847,90549.0
2016-03-07 13:00:00,61.94,61.96,61.93,61.96,82383.0,32.79,32.8006,32.7847,32.8006,82383.0
2016-03-07 13:05:00,61.96,62.0,61.95,62.0,39278.0,32.8006,32.8218,32.7953,32.8218,39278.0
2016-03-07 13:10:00,62.0,62.01,61.98,61.98,97739.0,32.8218,32.8271,32.8112,32.8112,97739.0
2016-03-07 13:15:00,61.98,61.99,61.96,61.97,61546.0,32.8112,32.8165,32.8006,32.8059,61546.0
2016-03-07 13:20:00,61.97,61.97,61.92,61.92,52511.0,32.8059,32.8059,32.7794,32.7794,52511.0
2016-03-07 13:25:00,61.93,61.93,61.92,61.93,48998.0,32.7847,32.7847,32.7794,32.7847,48998.0
2016-03-07 13:30:00,61.93,61.93,61.85,61.86,117956.0,32.7847,32.7847,32.7424,32.7477,117956.0
2016-03-07 13:35:00,61.87,61.88,61.84,61.86,141675.0,32.753,32.7583,32.7371,32.7477,141675.0
2016-03-07 13:40:00,61.86,61.92,61.85,61.92,51606.0,32.7477,32.7794,32.7424,32.7794,51606.0
2016-03-07 13:45:00,61.92,61.94,61.91,61.92,59838.0,32.7794,32.79,32.7741,32.7794,59838.0
2016-03-07 13:50:00,61.92,61.94,61.92,61.94,43266.0,32.7794,32.79,32.7794,32.79,43266.0
2016-03-07 13:55:00,61.93,61.95,61.92,61.95,86806.0,32.7847,32.7953,32.7794,32.7953,86806.0
2016-03-07 14:00:00,61.95,61.95,61.93,61.95,72021.0,32.7953,32.7953,32.7847,32.7953,72021.0
2016-03-07 14:05:00,61.94,61.95,61.88,61.92,186160.0,32.79,32.7953,32.7583,32.7794,186160.0
2016-03-07 14:10:00,61.92,61.96,61.91,61.91,77268.0,32.7794,32.8006,32.7741,32.7741,77268.0
2016-03-07 14:15:00,61.92,61.92,61.89,61.91,47184.0,32.7794,32.7794,32.7636,32.7741,47184.0
2016-03-07 14:20:00,61.91,61.95,61.89,61.93,62520.0,32.7741,32.7953,32.7636,32.7847,62520.0
2016-03-07 14:25:00,61.93,61.96,61.91,61.96,109740.0,32.7847,32.8006,32.7741,32.8006,109740.0
2016-03-07 14:30:00,61.95,61.96,61.87,61.87,91544.0,32.7953,32.8006,32.753,32.753,91544.0
2016-03-07 14:35:00,61.87,61.87,61.79,61.8,120731.0,32.753,32.753,32.7106,32.7159,120731.0
2016-03-07 14:40:00,61.8,61.81,61.76,61.76,60047.0,32.7159,32.7212,32.6947,32.6947,60047.0
2016-03-07 14:45:00,61.76,61.83,61.75,61.77,123987.0,32.6947,32.7318,32.6894,32.7,123987.0
2016-03-07 14:50:00,61.76,61.77,61.69,61.7,132824.0,32.6947,32.7,32.6577,32.663,132824.0
2016-03-07 14:55:00,61.7,61.7,61.63,61.65,121503.0,32.663,32.663,32.6259,32.6365,121503.0
2016-03-07 15:00:00,61.64,61.66,61.6,61.6,76739.0,32.6312,32.6418,32.61,32.61,76739.0
2016-03-07 15:05:00,61.6,61.66,61.6,61.63,134417.0,32.61,32.6418,32.61,32.6259,134417.0
2016-03-07 15:10:00,61.64,61.68,61.62,61.68,98872.0,32.6312,32.6524,32.6206,32.6524,98872.0
2016-03-07 15:15:00,61.67,61.69,61.66,61.69,115796.0,32.6471,32.6577,32.6418,32.6577,115796.0
2016-03-07 15:20:00,61.69,61.73,61.66,61.72,95829.0,32.6577,32.6789,32.6418,32.6736,95829.0
2016-03-07 15:25:00,61.73,61.76,61.72,61.76,93196.0,32.6789,32.6947,32.6736,32.6947,93196.0
2016-03-07 15:30:00,61.76,61.76,61.69,61.75,129109.0,32.6947,32.6947,32.6577,32.6894,129109.0
2016-03-07 15:35:00,61.75,61.88,61.75,61.81,113071.0,32.6894,32.7583,32.6894,32.7212,113071.0
2016-03-07 15:40:00,61.82,61.82,61.76,61.77,127385.0,32.7265,32.7265,32.6947,32.7,127385.0
2016-03-07 15:45:00,61.77,61.77,61.66,61.67,148479.0,32.7,32.7,32.6418,32.6471,148479.0
2016-03-07 15:50:00,61.67,61.73,61.66,61.72,174452.0,32.6471,32.6789,32.6418,32.6736,174452.0
2016-03-07 15:55:00,61.72,61.82,61.65,61.79,660125.0,32.6736,32.7265,32.6365,32.7106,660125.0
2016-03-08 09:30:00,61.77,61.8,61.53,61.55,122489.0,32.7,32.7159,32.573,32.5836,122489.0
2016-03-08 09:35:00,61.54,61.61,61.45,61.57,126155.0,32.5783,32.6153,32.5306,32.5942,126155.0
2016-03-08 09:40:00,61.58,61.96,61.55,61.9,90720.0,32.5994,32.8006,32.5836,32.7689,90720.0
2016-03-08 09:45:00,61.88,61.93,61.83,61.86,37204.0,32.7583,32.7847,32.7318,32.7477,37204.0
2016-03-08 09:50:00,61.88,62.0,61.88,61.98,102711.0,32.7583,32.8218,32.7583,32.8112,102711.0
2016-03-08 09:55:00,61.96,61.97,61.85,61.91,45345.0,32.8006,32.8059,32.7424,32.7741,45345.0
2016-03-08 10:00:00,61.92,62.01,61.9,61.97,63183.0,32.7794,32.8271,32.7689,32.8059,63183.0
2016-03-08 10:05:00,61.96,61.98,61.83,61.92,49098.0,32.8006,32.8112,32.7318,32.7794,49098.0
2016-03-08 10:10:00,61.92,62.0,61.82,61.96,44060.0,32.7794,32.8218,32.7265,32.8006,44060.0
2016-03-08 10:15:00,61.96,62.04,61.95,62.02,39727.0,32.8006,32.843,32.7953,32.8324,39727.0
2016-03-08 10:20:00,62.02,62.07,61.95,61.96,36743.0,32.8324,32.8588,32.7953,32.8006,36743.0
2016-03-08 10:25:00,61.95,62.06,61.94,62.03,84365.0,32.7953,32.8536,32.79,32.8377,84365.0
2016-03-08 10:30:00,62.03,62.18,62.02,62.17,60160.0,32.8377,32.9171,32.8324,32.9118,60160.0
2016-03-08 10:35:00,62.17,62.22,62.13,62.13,72472.0,32.9118,32.9383,32.8906,32.8906,72472.0
2016-03-08 10:40:00,62.13,62.13,62.04,62.07,46878.0,32.8906,32.8906,32.843,32.8588,46878.0
2016-03-08 10:45:00,62.07,62.17,62.07,62.16,68288.0,32.8588,32.9118,32.8588,32.9065,68288.0
2016-03-08 10:50:00,62.16,62.18,62.09,62.18,39622.0,32.9065,32.9171,32.8694,32.9171,39622.0
2016-03-08 10:55:00,62.17,62.26,62.14,62.25,51092.0,32.9118,32.9594,32.8959,32.9541,51092.0
2016-03-08 11:00:00,62.25,62.27,62.19,62.21,68636.0,32.9541,32.9647,32.9224,32.933,68636.0
2016-03-08 11:05:00,62.2,62.2,62.07,62.08,57412.0,32.9277,32.9277,32.8588,32.8641,57412.0
2016-03-08 11:10:00,62.09,62.12,62.05,62.11,75086.0,32.8694,32.8853,32.8483,32.88,75086.0
2016-03-08 11:15:00,62.12,62.19,62.1,62.17,46625.0,32.8853,32.9224,32.8747,32.9118,46625.0
2016-03-08 11:20:00,62.17,62.19,62.1,62.13,43042.0,32.9118,32.9224,32.8747,32.8906,43042.0
2016-03-08 11:25:00,62.12,62.23,62.12,62.13,73736.0,32.8853,32.9435,32.8853,32.8906,73736.0
2016-03-08 11:30:00,62.12,62.2,62.12,62.18,45100.0,32.8853,32.9277,32.8853,32.9171,45100.0
2016-03-08 11:35:00,62.19,62.22,62.18,62.22,26516.0,32.9224,32.9383,32.9171,32.9383,26516.0
2016-03-08 11:40:00,62.22,62.29,62.2,62.27,42559.0,32.9383,32.9753,32.9277,32.9647,42559.0
2016-03-08 11:45:00,62.26,62.27,62.23,62.23,105575.0,32.9594,32.9647,32.9435,32.9435,105575.0
2016-03-08 11:50:00,62.24,62.27,62.22,62.23,49078.0,32.9488,32.9647,32.9383,32.9435,49078.0
2016-03-08 11:55:00,62.23,62.24,62.17,62.18,28194.0,32.9435,32.9488,32.9118,32.9171,28194.0
2016-03-08 12:00:00,62.19,62.2,62.16,62.2,43907.0,32.9224,32.9277,32.9065,32.9277,43907.0
2016-03-08 12:05:00,62.2,62.29,62.2,62.28,31596.0,32.9277,32.9753,32.9277,32.97,31596.0
2016-03-08 12:10:00,62.27,62.28,62.24,62.25,60977.0,32.9647,32.97,32.9488,32.9541,60977.0
2016-03-08 12:15:00,62.25,62.33,62.22,62.28,48715.0,32.9541,32.9965,32.9383,32.97,48715.0
2016-03-08 12:20:00,62.27,62.32,62.27,62.29,52874.0,32.9647,32.9912,32.9647,32.9753,52874.0
2016-03-08 12:25:00,62.29,62.33,62.29,62.3,21548.0,32.9753,32.9965,32.9753,32.9806,21548.0
2016-03-08 12:30:00,62.3,62.3,62.25,62.25,23455.0,32.9806,32.9806,32.9541,32.9541,23455.0
2016-03-08 12:35:00,62.26,62.29,62.25,62.29,26488.0,32.9594,32.9753,32.9541,32.9753,26488.0
2016-03-08 12:40:00,62.28,62.29,62.25,62.26,29381.0,32.97,32.9753,32.9541,32.9594,29381.0
2016-03-08 12:45:00,62.26,62.3,62.25,62.29,42973.0,32.9594,32.9806,32.9541,32.9753,42973.0
2016-03-08 12:50:00,62.29,62.31,62.27,62.31,22504.0,32.9753,32.9859,32.9647,32.9859,22504.0
2016-03-08 12:55:00,62.31,62.32,62.26,62.31,31095.0,32.9859,32.9912,32.9594,32.9859,31095.0
2016-03-08 13:00:00,62.31,62.34,62.3,62.32,41325.0,32.9859,33.0018,32.9806,32.9912,41325.0
2016-03-08 13:05:00,62.31,62.31,62.25,62.26,28196.0,32.9859,32.9859,32.9541,32.9594,28196.0
2016-03-08 13:10:00,62.25,62.29,62.25,62.28,36969.0,32.9541,32.9753,32.9541,32.97,36969.0
2016-03-08 13:15:00,62.28,62.32,62.27,62.29,21082.0,32.97,32.9912,32.9647,32.9753,21082.0
2016-03-08 13:20:00,62.29,62.34,62.28,62.32,38954.0,32.9753,33.0018,32.97,32.9912,38954.0
2016-03-08 13:25:00,62.31,62.31,62.25,62.28,50964.0,32.9859,32.9859,32.9541,32.97,50964.0
2016-03-08 13:30:00,62.28,62.32,62.28,62.32,20853.0,32.97,32.9912,32.97,32.9912,20853.0
2016-03-08 13:35:00,62.31,62.33,62.27,62.27,21801.0,32.9859,32.9965,32.9647,32.9647,21801.0
2016-03-08 13:40:00,62.28,62.3,62.27,62.29,19920.0,32.97,32.9806,32.9647,32.9753,19920.0
2016-03-08 13:45:00,62.28,62.29,62.23,62.27,33724.0,32.97,32.9753,32.9435,32.9647,33724.0
2016-03-08 13:50:00,62.26,62.29,62.26,62.27,28682.0,32.9594,32.9753,32.9594,32.9647,28682.0
2016-03-08 13:55:00,62.26,62.3,62.26,62.29,27792.0,32.9594,32.9806,32.9594,32.9753,27792.0
2016-03-08 14:00:00,62.28,62.35,62.27,62.34,72067.0,32.97,33.0071,32.9647,33.0018,72067.0
2016-03-08 14:05:00,62.34,62.39,62.33,62.35,74476.0,33.0018,33.0283,32.9965,33.0071,74476.0
2016-03-08 14:10:00,62.35,62.37,62.31,62.32,33935.0,33.0071,33.0177,32.9859,32.9912,33935.0
2016-03-08 14:15:00,62.31,62.32,62.25,62.27,23753.0,32.9859,32.9912,32.9541,32.9647,23753.0
2016-03-08 14:20:00,62.27,62.3,62.21,62.21,74390.0,32.9647,32.9806,32.933,32.933,74390.0
2016-03-08 14:25:00,62.2,62.21,62.15,62.19,48679.0,32.9277,32.933,32.9012,32.9224,48679.0
2016-03-08 14:30:00,62.19,62.2,62.13,62.15,58884.0,32.9224,32.9277,32.8906,32.9012,58884.0
2016-03-08 14:35:00,62.16,62.21,62.15,62.2,35796.0,32.9065,32.933,32.9012,32.9277,35796.0
2016-03-08 14:40:00,62.19,62.23,62.17,62.23,39668.0,32.9224,32.9435,32.9118,32.9435,39668.0
2016-03-08 14:45:00,62.22,62.25,62.19,62.2,50465.0,32.9383,32.9541,32.9224,32.9277,50465.0
2016-03-08 14:50:00,62.2,62.26,62.19,62.23,60774.0,32.9277,32.9594,32.9224,32.9435,60774.0
2016-03-08 14:55:00,62.23,62.27,62.2,62.24,49806.0,32.9435,32.9647,32.9277,32.9488,49806.0
2016-03-08 15:00:00,62.24,62.24,62.19,62.21,46799.0,32.9488,32.9488,32.9224,32.933,46799.0
2016-03-08 15:05:00,62.21,62.27,62.2,62.26,78912.0,32.933,32.9647,32.9277,32.9594,78912.0
2016-03-08 15:10:00,62.25,62.29,62.23,62.25,64675.0,32.9541,32.9753,32.9435,32.9541,64675.0
2016-03-08 15:15:00,62.25,62.26,62.2,62.22,71923.0,32.9541,32.9594,32.9277,32.9383,71923.0
2016-03-08 15:20:00,62.23,62.23,62.15,62.18,78332.0,32.9435,32.9435,32.9012,32.9171,78332.0
2016-03-08 15:25:00,62.18,62.18,62.09,62.1,87358.0,32.9171,32.9171,32.8694,32.8747,87358.0
2016-03-08 15:30:00,62.1,62.18,62.08,62.17,93773.0,32.8747,32.9171,32.8641,32.9118,93773.0
2016-03-08 15:35:00,62.17,62.17,62.06,62.08,105444.0,32.9118,32.9118,32.8536,32.8641,105444.0
2016-03-08 15:40:00,62.09,62.14,62.07,62.13,173779.0,32.8694,32.8959,32.8588,32.8906,173779.0
2016-03-08 15:45:00,62.12,62.21,62.1,62.21,131785.0,32.8853,32.933,32.8747,32.933,131785.0
2016-03-08 15:50:00,62.2,62.23,62.18,62.22,139191.0,32.9277,32.9435,32.9171,32.9383,139191.0
2016-03-08 15:55:00,62.22,62.32,62.16,62.28,373950.0,32.9383,32.9912,32.9065,32.97,373950.0
2016-03-09 09:30:00,62.64,62.68,62.41,62.53,158386.0,33.1606,33.1818,33.0388,33.1024,158386.0
2016-03-09 09:35:00,62.52,62.66,62.5,62.58,92759.0,33.0971,33.1712,33.0865,33.1288,92759.0
2016-03-09 09:40:00,62.56,62.64,62.5,62.58,128297.0,33.1182,33.1606,33.0865,33.1288,128297.0
2016-03-09 09:45:00,62.58,62.75,62.58,62.72,72492.0,33.1288,33.2188,33.1288,33.2029,72492.0
2016-03-09 09:50:00,62.73,62.82,62.71,62.75,58594.0,33.2082,33.2559,33.1977,33.2188,58594.0
2016-03-09 09:55:00,62.76,62.77,62.65,62.71,35751.0,33.2241,33.2294,33.1659,33.1977,35751.0
2016-03-09 10:00:00,62.7,62.75,62.66,62.71,66297.0,33.1924,33.2188,33.1712,33.1977,66297.0
2016-03-09 10:05:00,62.7,62.79,62.67,62.69,102335.0,33.1924,33.24,33.1765,33.1871,102335.0
2016-03-09 10:10:00,62.68,62.76,62.67,62.67,39628.0,33.1818,33.2241,33.1765,33.1765,39628.0
2016-03-09 10:15:00,62.68,62.77,62.66,62.77,60445.0,33.1818,33.2294,33.1712,33.2294,60445.0
2016-03-09 10:20:00,62.77,62.89,62.75,62.87,142942.0,33.2294,33.2929,33.2188,33.2824,142942.0
2016-03-09 10:25:00,62.86,62.86,62.73,62.81,56716.0,33.2771,33.2771,33.2082,33.2506,56716.0
2016-03-09 10:30:00,62.84,62.87,62.75,62.77,66219.0,33.2665,33.2824,33.2188,33.2294,66219.0
2016-03-09 10:35:00,62.77,62.86,62.76,62.86,51727.0,33.2294,33.2771,33.2241,33.2771,51727.0
2016-03-09 10:40:00,62.86,62.87,62.78,62.78,50736.0,33.2771,33.2824,33.2347,33.2347,50736.0
2016-03-09 10:45:00,62.78,62.85,62.75,62.75,56539.0,33.2347,33.2718,33.2188,33.2188,56539.0
2016-03-09 10:50:00,62.75,62.76,62.56,62.59,73609.0,33.2188,33.2241,33.1182,33.1341,73609.0
2016-03-09 10:55:00,62.59,62.62,62.56,62.61,33575.0,33.1341,33.15,33.1182,33.1447,33575.0
2016-03-09 11:00:00,62.61,62.66,62.59,62.64,57044.0,33.1447,33.1712,33.1341,33.1606,57044.0
2016-03-09 11:05:00,62.65,62.68,62.61,62.68,30367.0,33.1659,33.1818,33.1447,33.1818,30367.0
2016-03-09 11:10:00,62.67,62.76,62.66,62.76,50334.0,33.1765,33.2241,33.1712,33.2241,50334.0
2016-03-09 11:15:00,62.76,62.78,62.64,62.74,88941.0,33.2241,33.2347,33.1606,33.2135,88941.0
2016-03-09 11:20:00,62.74,62.78,62.69,62.78,40135.0,33.2135,33.2347,33.1871,33.2347,40135.0
2016-03-09 11:25:00,62.79,62.86,62.74,62.77,124648.0,33.24,33.2771,33.2135,33.2294,124648.0
2016-03-09 11:30:00,62.77,62.77,62.66,62.68,50229.0,33.2294,33.2294,33.1712,33.1818,50229.0
2016-03-09 11:35:00,62.69,62.71,62.67,62.7,27505.0,33.1871,33.1977,33.1765,33.1924,27505.0
2016-03-09 11:40:00,62.7,62.72,62.64,62.66,41410.0,33.1924,33.2029,33.1606,33.1712,41410.0
2016-03-09 11:45:00,62.67,62.67,62.6,62.64,35816.0,33.1765,33.1765,33.1394,33.1606,35816.0
2016-03-09 11:50:00,62.64,62.64,62.57,62.57,44860.0,33.1606,33.1606,33.1235,33.1235,44860.0
2016-03-09 11:55:00,62.57,62.68,62.57,62.67,32674.0,33.1235,33.1818,33.1235,33.1765,32674.0
2016-03-09 12:00:00,62.67,62.67,62.59,62.59,27417.0,33.1765,33.1765,33.1341,33.1341,27417.0
2016-03-09 12:05:00,62.59,62.6,62.54,62.54,26545.0,33.1341,33.1394,33.1077,33.1077,26545.0
2016-03-09 12:10:00,62.54,62.57,62.51,62.55,34226.0,33.1077,33.1235,33.0918,33.113,34226.0
2016-03-09 12:15:00,62.55,62.57,62.52,62.55,26641.0,33.113,33.1235,33.0971,33.113,26641.0
2016-03-09 12:20:00,62.56,62.59,62.55,62.58,21980.0,33.1182,33.1341,33.113,33.1288,21980.0
2016-03-09 12:25:00,62.58,62.58,62.52,62.52,24267.0,33.1288,33.1288,33.0971,33.0971,24267.0
2016-03-09 12:30:00,62.52,62.54,62.45,62.46,71049.0,33.0971,33.1077,33.06,33.0653,71049.0
2016-03-09 12:35:00,62.46,62.48,62.44,62.45,41842.0,33.0653,33.0759,33.0547,33.06,41842.0
2016-03-09 12:40:00,62.44,62.45,62.41,62.42,28188.0,33.0547,33.06,33.0388,33.0441,28188.0
2016-03-09 12:45:00,62.41,62.45,62.4,62.44,33246.0,33.0388,33.06,33.0335,33.0547,33246.0
2016-03-09 12:50:00,62.45,62.49,62.43,62.45,60234.0,33.06,33.0812,33.0494,33.06,60234.0
2016-03-09 12:55:00,62.45,62.51,62.44,62.5,28946.0,33.06,33.0918,33.0547,33.0865,28946.0
2016-03-09 13:00:00,62.5,62.5,62.44,62.46,29978.0,33.0865,33.0865,33.0547,33.0653,29978.0
2016-03-09 13:05:00,62.46,62.46,62.42,62.43,31092.0,33.0653,33.0653,33.0441,33.0494,31092.0
2016-03-09 13:10:00,62.43,62.46,62.43,62.45,23341.0,33.0494,33.0653,33.0494,33.06,23341.0
2016-03-09 13:15:00,62.45,62.55,62.44,62.54,50893.0,33.06,33.113,33.0547,33.1077,50893.0
2016-03-09 13:20:00,62.53,62.54,62.49,62.54,35998.0,33.1024,33.1077,33.0812,33.1077,35998.0
2016-03-09 13:25:00,62.54,62.56,62.52,62.53,29058.0,33.1077,33.1182,33.0971,33.1024,29058.0
2016-03-09 13:30:00,62.53,62.55,62.49,62.55,27257.0,33.1024,33.113,33.0812,33.113,27257.0
2016-03-09 13:35:00,62.54,62.61,62.54,62.59,27335.0,33.1077,33.1447,33.1077,33.1341,27335.0
2016-03-09 13:40:00,62.59,62.62,62.56,62.56,22464.0,33.1341,33.15,33.1182,33.1182,22464.0
2016-03-09 13:45:00,62.56,62.65,62.56,62.65,40212.0,33.1182,33.1659,33.1182,33.1659,40212.0
2016-03-09 13:50:00,62.65,62.67,62.61,62.62,34693.0,33.1659,33.1765,33.1447,33.15,34693.0
2016-03-09 13:55:00,62.62,62.72,62.62,62.66,37167.0,33.15,33.2029,33.15,33.1712,37167.0
2016-03-09 14:00:00,62.67,62.71,62.62,62.63,43948.0,33.1765,33.1977,33.15,33.1553,43948.0
2016-03-09 14:05:00,62.63,62.7,62.62,62.7,60180.0,33.1553,33.1924,33.15,33.1924,60180.0
2016-03-09 14:10:00,62.69,62.74,62.67,62.7,41818.0,33.1871,33.2135,33.1765,33.1924,41818.0
2016-03-09 14:15:00,62.71,62.77,62.69,62.76,57218.0,33.1977,33.2294,33.1871,33.2241,57218.0
2016-03-09 14:20:00,62.76,62.76,62.7,62.73,22468.0,33.2241,33.2241,33.1924,33.2082,22468.0
2016-03-09 14:25:00,62.72,62.83,62.72,62.8,93369.0,33.2029,33.2612,33.2029,33.2453,93369.0
2016-03-09 14:30:00,62.79,62.82,62.68,62.69,61450.0,33.24,33.2559,33.1818,33.1871,61450.0
2016-03-09 14:35:00,62.69,62.77,62.68,62.76,50098.0,33.1871,33.2294,33.1818,33.2241,50098.0
2016-03-09 14:40:00,62.76,62.81,62.75,62.81,53034.0,33.2241,33.2506,33.2188,33.2506,53034.0
2016-03-09 14:45:00,62.81,62.81,62.71,62.72,39669.0,33.2506,33.2506,33.1977,33.2029,39669.0
2016-03-09 14:50:00,62.73,62.79,62.72,62.73,62124.0,33.2082,33.24,33.2029,33.2082,62124.0
2016-03-09 14:55:00,62.74,62.78,62.73,62.75,41469.0,33.2135,33.2347,33.2082,33.2188,41469.0
2016-03-09 15:00:00,62.75,62.8,62.71,62.8,55987.0,33.2188,33.2453,33.1977,33.2453,55987.0
2016-03-09 15:05:00,62.8,62.8,62.71,62.73,40541.0,33.2453,33.2453,33.1977,33.2082,40541.0
2016-03-09 15:10:00,62.73,62.73,62.67,62.69,43754.0,33.2082,33.2082,33.1765,33.1871,43754.0
2016-03-09 15:15:00,62.68,62.73,62.66,62.71,61831.0,33.1818,33.2082,33.1712,33.1977,61831.0
2016-03-09 15:20:00,62.7,62.76,62.65,62.76,80756.0,33.1924,33.2241,33.1659,33.2241,80756.0
2016-03-09 15:25:00,62.75,62.8,62.74,62.8,54961.0,33.2188,33.2453,33.2135,33.2453,54961.0
2016-03-09 15:30:00,62.79,62.88,62.76,62.84,116608.0,33.24,33.2876,33.2241,33.2665,116608.0
2016-03-09 15:35:00,62.84,62.87,62.82,62.83,66703.0,33.2665,33.2824,33.2559,33.2612,66703.0
2016-03-09 15:40:00,62.82,62.83,62.77,62.82,119177.0,33.2559,33.2612,33.2294,33.2559,119177.0
2016-03-09 15:45:00,62.82,62.83,62.73,62.73,123416.0,33.2559,33.2612,33.2082,33.2082,123416.0
2016-03-09 15:50:00,62.74,62.74,62.68,62.69,159600.0,33.2135,33.2135,33.1818,33.1871,159600.0
2016-03-09 15:55:00,62.68,62.8,62.66,62.8,421891.0,33.1818,33.2453,33.1712,33.2453,421891.0
2016-03-10 09:30:00,62.91,63.04,62.85,62.87,236644.0,33.3035,33.3723,33.2718,33.2824,236644.0
2016-03-10 09:35:00,62.88,62.99,62.85,62.96,139755.0,33.2876,33.3459,33.2718,33.33,139755.0
2016-03-10 09:40:00,62.95,62.99,62.79,62.79,186544.0,33.3247,33.3459,33.24,33.24,186544.0
2016-03-10 09:45:00,62.8,62.98,62.8,62.94,56384.0,33.2453,33.3406,33.2453,33.3194,56384.0
2016-03-10 09:50:00,62.93,62.99,62.92,62.96,72490.0,33.3141,33.3459,33.3088,33.33,72490.0
2016-03-10 09:55:00,62.97,63.08,62.94,63.07,82151.0,33.3353,33.3935,33.3194,33.3882,82151.0
2016-03-10 10:00:00,63.08,63.13,63.04,63.1,102261.0,33.3935,33.42,33.3723,33.4041,102261.0
2016-03-10 10:05:00,63.09,63.09,62.91,62.95,73753.0,33.3988,33.3988,33.3035,33.3247,73753.0
2016-03-10 10:10:00,62.94,63.02,62.94,62.97,43576.0,33.3194,33.3618,33.3194,33.3353,43576.0
2016-03-10 10:15:00,62.99,63.08,62.98,63.08,30663.0,33.3459,33.3935,33.3406,33.3935,30663.0
2016-03-10 10:20:00,63.08,63.15,63.0,63.01,60709.0,33.3935,33.4306,33.3512,33.3565,60709.0
2016-03-10 10:25:00,63.01,63.03,62.97,63.01,46404.0,33.3565,33.3671,33.3353,33.3565,46404.0
2016-03-10 10:30:00,63.01,63.04,62.97,62.99,96160.0,33.3565,33.3723,33.3353,33.3459,96160.0
2016-03-10 10:35:00,62.99,63.04,62.92,63.0,80701.0,33.3459,33.3723,33.3088,33.3512,80701.0
2016-03-10 10:40:00,63.01,63.01,62.9,63.01,53341.0,33.3565,33.3565,33.2982,33.3565,53341.0
2016-03-10 10:45:00,63.01,63.01,62.91,62.93,51693.0,33.3565,33.3565,33.3035,33.3141,51693.0
2016-03-10 10:50:00,62.92,62.97,62.9,62.93,42008.0,33.3088,33.3353,33.2982,33.3141,42008.0
2016-03-10 10:55:00,62.93,62.94,62.75,62.76,71391.0,33.3141,33.3194,33.2188,33.2241,71391.0
2016-03-10 11:00:00,62.79,62.8,62.67,62.68,67134.0,33.24,33.2453,33.1765,33.1818,67134.0
2016-03-10 11:05:00,62.68,62.87,62.68,62.8,47735.0,33.1818,33.2824,33.1818,33.2453,47735.0
2016-03-10 11:10:00,62.79,62.9,62.77,62.86,53321.0,33.24,33.2982,33.2294,33.2771,53321.0
2016-03-10 11:15:00,62.86,62.87,62.71,62.71,42970.0,33.2771,33.2824,33.1977,33.1977,42970.0
2016-03-10 11:20:00,62.71,62.71,62.6,62.6,69410.0,33.1977,33.1977,33.1394,33.1394,69410.0
2016-03-10 11:25:00,62.59,62.7,62.58,62.69,43818.0,33.1341,33.1924,33.1288,33.1871,43818.0
2016-03-10 11:30:00,62.68,62.7,62.52,62.55,51887.0,33.1818,33.1924,33.0971,33.113,51887.0
2016-03-10 11:35:00,62.55,62.62,62.5,62.56,50391.0,33.113,33.15,33.0865,33.1182,50391.0
2016-03-10 11:40:00,62.55,62.61,62.51,62.52,38451.0,33.113,33.1447,33.0918,33.0971,38451.0
2016-03-10 11:45:00,62.52,62.63,62.5,62.63,43900.0,33.0971,33.1553,33.0865,33.1553,43900.0
2016-03-10 11:50:00,62.63,62.64,62.52,62.56,36945.0,33.1553,33.1606,33.0971,33.1182,36945.0
2016-03-10 11:55:00,62.55,62.62,62.51,62.54,47031.0,33.113,33.15,33.0918,33.1077,47031.0
2016-03-10 12:00:00,62.54,62.61,62.53,62.59,29612.0,33.1077,33.1447,33.1024,33.1341,29612.0
2016-03-10 12:05:00,62.59,62.61,62.53,62.61,25806.0,33.1341,33.1447,33.1024,33.1447,25806.0
2016-03-10 12:10:00,62.61,62.65,62.6,62.62,27380.0,33.1447,33.1659,33.1394,33.15,27380.0
2016-03-10 12:15:00,62.62,62.63,62.55,62.56,23215.0,33.15,33.1553,33.113,33.1182,23215.0
2016-03-10 12:20:00,62.57,62.58,62.42,62.48,61516.0,33.1235,33.1288,33.0441,33.0759,61516.0
2016-03-10 12:25:00,62.46,62.57,62.46,62.54,33960.0,33.0653,33.1235,33.0653,33.1077,33960.0
2016-03-10 12:30:00,62.54,62.56,62.47,62.51,33875.0,33.1077,33.1182,33.0706,33.0918,33875.0
2016-03-10 12:35:00,62.51,62.53,62.42,62.49,47298.0,33.0918,33.1024,33.0441,33.0812,47298.0
2016-03-10 12:40:00,62.48,62.54,62.45,62.46,34053.0,33.0759,33.1077,33.06,33.0653,34053.0
2016-03-10 12:45:00,62.44,62.54,62.44,62.5,47980.0,33.0547,33.1077,33.0547,33.0865,47980.0
2016-03-10 12:50:00,62.51,62.56,62.49,62.5,21326.0,33.0918,33.1182,33.0812,33.0865,21326.0
2016-03-10 12:55:00,62.49,62.6,62.48,62.54,48596.0,33.0812,33.1394,33.0759,33.1077,48596.0
2016-03-10 13:00:00,62.55,62.6,62.54,62.54,20653.0,33.113,33.1394,33.1077,33.1077,20653.0
2016-03-10 13:05:00,62.55,62.55,62.49,62.51,51139.0,33.113,33.113,33.0812,33.0918,51139.0
2016-03-10 13:10:00,62.5,62.53,62.48,62.53,29941.0,33.0865,33.1024,33.0759,33.1024,29941.0
2016-03-10 13:15:00,62.53,62.64,62.53,62.62,28282.0,33.1024,33.1606,33.1024,33.15,28282.0
2016-03-10 13:20:00,62.63,62.66,62.59,62.63,16895.0,33.1553,33.1712,33.1341,33.1553,16895.0
2016-03-10 13:25:00,62.64,62.67,62.6,62.65,31859.0,33.1606,33.1765,33.1394,33.1659,31859.0
2016-03-10 13:30:00,62.65,62.66,62.59,62.59,36244.0,33.1659,33.1712,33.1341,33.1341,36244.0
2016-03-10 13:35:00,62.59,62.66,62.57,62.65,33090.0,33.1341,33.1712,33.1235,33.1659,33090.0
2016-03-10 13:40:00,62.65,62.69,62.62,62.68,45210.0,33.1659,33.1871,33.15,33.1818,45210.0
2016-03-10 13:45:00,62.68,62.72,62.64,62.72,30037.0,33.1818,33.2029,33.1606,33.2029,30037.0
2016-03-10 13:50:00,62.73,62.78,62.72,62.78,31666.0,33.2082,33.2347,33.2029,33.2347,31666.0
2016-03-10 13:55:00,62.78,62.79,62.69,62.69,52160.0,33.2347,33.24,33.1871,33.1871,52160.0
2016-03-10 14:00:00,62.69,62.74,62.67,62.67,28728.0,33.1871,33.2135,33.1765,33.1765,28728.0
2016-03-10 14:05:00,62.67,62.73,62.65,62.65,29096.0,33.1765,33.2082,33.1659,33.1659,29096.0
2016-03-10 14:10:00,62.66,62.71,62.65,62.7,21765.0,33.1712,33.1977,33.1659,33.1924,21765.0
2016-03-10 14:15:00,62.69,62.78,62.67,62.75,36892.0,33.1871,33.2347,33.1765,33.2188,36892.0
2016-03-10 14:20:00,62.75,62.77,62.71,62.75,92820.0,33.2188,33.2294,33.1977,33.2188,92820.0
2016-03-10 14:25:00,62.75,62.81,62.74,62.78,78054.0,33.2188,33.2506,33.2135,33.2347,78054.0
2016-03-10 14:30:00,62.78,62.81,62.69,62.73,44103.0,33.2347,33.2506,33.1871,33.2082,44103.0
2016-03-10 14:35:00,62.72,62.75,62.69,62.72,26740.0,33.2029,33.2188,33.1871,33.2029,26740.0
2016-03-10 14:40:00,62.73,62.89,62.72,62.86,55038.0,33.2082,33.2929,33.2029,33.2771,55038.0
2016-03-10 14:45:00,62.85,62.88,62.8,62.85,49332.0,33.2718,33.2876,33.2453,33.2718,49332.0
2016-03-10 14:50:00,62.85,62.92,62.83,62.9,78642.0,33.2718,33.3088,33.2612,33.2982,78642.0
2016-03-10 14:55:00,62.9,62.91,62.86,62.88,62334.0,33.2982,33.3035,33.2771,33.2876,62334.0
2016-03-10 15:00:00,62.88,62.91,62.83,62.85,46302.0,33.2876,33.3035,33.2612,33.2718,46302.0
2016-03-10 15:05:00,62.86,62.87,62.83,62.86,72443.0,33.2771,33.2824,33.2612,33.2771,72443.0
2016-03-10 15:10:00,62.86,62.86,62.77,62.83,80430.0,33.2771,33.2771,33.2294,33.2612,80430.0
2016-03-10 15:15:00,62.84,62.92,62.83,62.86,73043.0,33.2665,33.3088,33.2612,33.2771,73043.0
2016-03-10 15:20:00,62.86,62.88,62.81,62.83,53119.0,33.2771,33.2876,33.2506,33.2612,53119.0
2016-03-10 15:25:00,62.84,63.0,62.82,62.92,123730.0,33.2665,33.3512,33.2559,33.3088,123730.0
2016-03-10 15:30:00,62.91,62.95,62.87,62.92,69750.0,33.3035,33.3247,33.2824,33.3088,69750.0
2016-03-10 15:35:00,62.93,62.93,62.86,62.89,68361.0,33.3141,33.3141,33.2771,33.2929,68361.0
2016-03-10 15:40:00,62.89,62.91,62.85,62.86,114504.0,33.2929,33.3035,33.2718,33.2771,114504.0
2016-03-10 15:45:00,62.86,62.9,62.84,62.85,103187.0,33.2771,33.2982,33.2665,33.2718,103187.0
2016-03-10 15:50:00,62.86,62.94,62.85,62.92,164071.0,33.2771,33.3194,33.2718,33.3088,164071.0
2016-03-10 15:55:00,62.92,63.01,62.85,63.01,366743.0,33.3088,33.3565,33.2718,33.3565,366743.0
2016-03-11 09:30:00,62.8,62.86,62.53,62.54,264602.0,33.5482,33.5803,33.404,33.4093,264602.0
2016-03-11 09:35:00,62.53,62.55,62.29,62.35,111545.0,33.404,33.4147,33.2758,33.3078,111545.0
2016-03-11 09:40:00,62.35,62.37,62.22,62.35,73561.0,33.3078,33.3185,33.2384,33.3078,73561.0
2016-03-11 09:45:00,62.33,62.33,62.21,62.27,57241.0,33.2971,33.2971,33.233,33.2651,57241.0
2016-03-11 09:50:00,62.29,62.29,62.1,62.16,83546.0,33.2758,33.2758,33.1743,33.2063,83546.0
2016-03-11 09:55:00,62.15,62.27,62.13,62.24,59124.0,33.201,33.2651,33.1903,33.2491,59124.0
2016-03-11 10:00:00,62.26,62.32,62.26,62.28,63058.0,33.2597,33.2918,33.2597,33.2704,63058.0
2016-03-11 10:05:00,62.31,62.32,62.2,62.21,131570.0,33.2864,33.2918,33.2277,33.233,131570.0
2016-03-11 10:10:00,62.22,62.23,62.18,62.19,47084.0,33.2384,33.2437,33.217,33.2223,47084.0
2016-03-11 10:15:00,62.2,62.23,62.16,62.22,76326.0,33.2277,33.2437,33.2063,33.2384,76326.0
2016-03-11 10:20:00,62.22,62.22,62.12,62.12,78238.0,33.2384,33.2384,33.1849,33.1849,78238.0
2016-03-11 10:25:00,62.13,62.13,62.07,62.11,57382.0,33.1903,33.1903,33.1582,33.1796,57382.0
2016-03-11 10:30:00,62.11,62.14,62.09,62.14,50975.0,33.1796,33.1956,33.1689,33.1956,50975.0
2016-03-11 10:35:00,62.14,62.24,62.13,62.22,51463.0,33.1956,33.2491,33.1903,33.2384,51463.0
2016-03-11 10:40:00,62.22,62.25,62.2,62.22,68188.0,33.2384,33.2544,33.2277,33.2384,68188.0
2016-03-11 10:45:00,62.23,62.25,62.2,62.25,82321.0,33.2437,33.2544,33.2277,33.2544,82321.0
2016-03-11 10:50:00,62.24,62.31,62.24,62.26,71112.0,33.2491,33.2864,33.2491,33.2597,71112.0
2016-03-11 10:55:00,62.25,62.37,62.21,62.37,120894.0,33.2544,33.3185,33.233,33.3185,120894.0
2016-03-11 11:00:00,62.35,62.45,62.34,62.4,78897.0,33.3078,33.3612,33.3025,33.3345,78897.0
2016-03-11 11:05:00,62.4,62.42,62.34,62.35,51108.0,33.3345,33.3452,33.3025,33.3078,51108.0
2016-03-11 11:10:00,62.35,62.38,62.31,62.33,62965.0,33.3078,33.3238,33.2864,33.2971,62965.0
2016-03-11 11:15:00,62.34,62.37,62.33,62.34,44125.0,33.3025,33.3185,33.2971,33.3025,44125.0
2016-03-11 11:20:00,62.34,62.36,62.31,62.32,44116.0,33.3025,33.3132,33.2864,33.2918,44116.0
2016-03-11 11:25:00,62.32,62.33,62.27,62.29,94538.0,33.2918,33.2971,33.2651,33.2758,94538.0
2016-03-11 11:30:00,62.3,62.36,62.29,62.3,61275.0,33.2811,33.3132,33.2758,33.2811,61275.0
2016-03-11 11:35:00,62.29,62.31,62.28,62.29,57599.0,33.2758,33.2864,33.2704,33.2758,57599.0
2016-03-11 11:40:00,62.29,62.3,62.26,62.28,39289.0,33.2758,33.2811,33.2597,33.2704,39289.0
2016-03-11 11:45:00,62.27,62.28,62.17,62.2,32485.0,33.2651,33.2704,33.2117,33.2277,32485.0
2016-03-11 11:50:00,62.2,62.2,62.13,62.13,35248.0,33.2277,33.2277,33.1903,33.1903,35248.0
2016-03-11 11:55:00,62.13,62.13,62.06,62.11,44235.0,33.1903,33.1903,33.1529,33.1796,44235.0
2016-03-11 12:00:00,62.11,62.17,62.09,62.14,46971.0,33.1796,33.2117,33.1689,33.1956,46971.0
2016-03-11 12:05:00,62.14,62.17,62.1,62.11,49588.0,33.1956,33.2117,33.1743,33.1796,49588.0
2016-03-11 12:10:00,62.11,62.15,62.1,62.1,24860.0,33.1796,33.201,33.1743,33.1743,24860.0
2016-03-11 12:15:00,62.11,62.22,62.1,62.22,41658.0,33.1796,33.2384,33.1743,33.2384,41658.0
2016-03-11 12:20:00,62.22,62.25,62.19,62.24,36377.0,33.2384,33.2544,33.2223,33.2491,36377.0
2016-03-11 12:25:00,62.25,62.26,62.22,62.24,19176.0,33.2544,33.2597,33.2384,33.2491,19176.0
2016-03-11 12:30:00,62.24,62.24,62.21,62.22,27522.0,33.2491,33.2491,33.233,33.2384,27522.0
2016-03-11 12:35:00,62.22,62.27,62.22,62.23,18047.0,33.2384,33.2651,33.2384,33.2437,18047.0
2016-03-11 12:40:00,62.24,62.26,62.22,62.24,22361.0,33.2491,33.2597,33.2384,33.2491,22361.0
2016-03-11 12:45:00,62.24,62.24,62.0,62.05,854071.0,33.2491,33.2491,33.1208,33.1476,854071.0
2016-03-11 12:50:00,62.06,62.08,62.04,62.06,35909.0,33.1529,33.1636,33.1422,33.1529,35909.0
2016-03-11 12:55:00,62.06,62.09,62.03,62.08,24725.0,33.1529,33.1689,33.1369,33.1636,24725.0
2016-03-11 13:00:00,62.07,62.08,62.0,62.03,44242.0,33.1582,33.1636,33.1208,33.1369,44242.0
2016-03-11 13:05:00,62.03,62.03,61.96,62.02,63144.0,33.1369,33.1369,33.0995,33.1315,63144.0
2016-03-11 13:10:00,62.02,62.02,61.97,62.01,29202.0,33.1315,33.1315,33.1048,33.1262,29202.0
2016-03-11 13:15:00,62.01,62.01,61.94,62.0,24471.0,33.1262,33.1262,33.0888,33.1208,24471.0
2016-03-11 13:20:00,62.0,62.0,61.95,61.99,30502.0,33.1208,33.1208,33.0941,33.1155,30502.0
2016-03-11 13:25:00,61.99,62.0,61.96,61.97,25434.0,33.1155,33.1208,33.0995,33.1048,25434.0
2016-03-11 13:30:00,61.96,62.0,61.96,61.97,16319.0,33.0995,33.1208,33.0995,33.1048,16319.0
2016-03-11 13:35:00,61.97,61.98,61.91,61.92,53947.0,33.1048,33.1102,33.0728,33.0781,53947.0
2016-03-11 13:40:00,61.93,61.96,61.91,61.95,36111.0,33.0834,33.0995,33.0728,33.0941,36111.0
2016-03-11 13:45:00,61.94,61.94,61.88,61.91,32854.0,33.0888,33.0888,33.0567,33.0728,32854.0
2016-03-11 13:50:00,61.91,61.93,61.87,61.93,37347.0,33.0728,33.0834,33.0514,33.0834,37347.0
2016-03-11 13:55:00,61.93,62.04,61.92,62.04,63545.0,33.0834,33.1422,33.0781,33.1422,63545.0
2016-03-11 14:00:00,62.04,62.08,62.03,62.06,43092.0,33.1422,33.1636,33.1369,33.1529,43092.0
2016-03-11 14:05:00,62.07,62.12,62.05,62.07,40899.0,33.1582,33.1849,33.1476,33.1582,40899.0
2016-03-11 14:10:00,62.08,62.11,62.0,62.01,70960.0,33.1636,33.1796,33.1208,33.1262,70960.0
2016-03-11 14:15:00,62.0,62.0,61.89,61.9,47321.0,33.1208,33.1208,33.0621,33.0674,47321.0
2016-03-11 14:20:00,61.89,61.9,61.86,61.87,54233.0,33.0621,33.0674,33.0461,33.0514,54233.0
2016-03-11 14:25:00,61.86,61.87,61.81,61.82,46079.0,33.0461,33.0514,33.0193,33.0247,46079.0
2016-03-11 14:30:00,61.82,61.85,61.82,61.82,42986.0,33.0247,33.0407,33.0247,33.0247,42986.0
2016-03-11 14:35:00,61.83,61.85,61.81,61.83,51701.0,33.03,33.0407,33.0193,33.03,51701.0
2016-03-11 14:40:00,61.82,61.83,61.75,61.77,59641.0,33.0247,33.03,32.9873,32.998,59641.0
2016-03-11 14:45:00,61.76,61.9,61.76,61.83,82391.0,32.9926,33.0674,32.9926,33.03,82391.0
2016-03-11 14:50:00,61.84,61.85,61.81,61.82,27780.0,33.0354,33.0407,33.0193,33.0247,27780.0
2016-03-11 14:55:00,61.83,61.83,61.75,61.75,34762.0,33.03,33.03,32.9873,32.9873,34762.0
2016-03-11 15:00:00,61.75,61.82,61.73,61.81,71604.0,32.9873,33.0247,32.9766,33.0193,71604.0
2016-03-11 15:05:00,61.82,61.92,61.81,61.92,49892.0,33.0247,33.0781,33.0193,33.0781,49892.0
2016-03-11 15:10:00,61.91,61.95,61.88,61.89,63125.0,33.0728,33.0941,33.0567,33.0621,63125.0
2016-03-11 15:15:00,61.89,61.94,61.85,61.94,46233.0,33.0621,33.0888,33.0407,33.0888,46233.0
2016-03-11 15:20:00,61.94,61.98,61.9,61.96,77445.0,33.0888,33.1102,33.0674,33.0995,77445.0
2016-03-11 15:25:00,61.96,61.98,61.94,61.94,67513.0,33.0995,33.1102,33.0888,33.0888,67513.0
2016-03-11 15:30:00,61.94,61.95,61.9,61.94,69258.0,33.0888,33.0941,33.0674,33.0888,69258.0
2016-03-11 15:35:00,61.94,61.96,61.87,61.94,75841.0,33.0888,33.0995,33.0514,33.0888,75841.0
2016-03-11 15:40:00,61.94,61.99,61.93,61.98,85083.0,33.0888,33.1155,33.0834,33.1102,85083.0
2016-03-11 15:45:00,61.99,61.99,61.93,61.94,104304.0,33.1155,33.1155,33.0834,33.0888,104304.0
2016-03-11 15:50:00,61.95,61.96,61.88,61.9,142288.0,33.0941,33.0995,33.0567,33.0674,142288.0
2016-03-11 15:55:00,61.9,62.04,61.86,62.01,634134.0,33.0674,33.1422,33.0461,33.1262,634134.0
2016-03-14 09:30:00,62.14,62.3,62.02,62.02,139901.0,33.1956,33.2811,33.1315,33.1315,139901.0
2016-03-14 09:35:00,62.02,62.11,61.98,62.05,104063.0,33.1315,33.1796,33.1102,33.1476,104063.0
2016-03-14 09:40:00,62.05,62.1,61.88,61.98,71179.0,33.1476,33.1743,33.0567,33.1102,71179.0
2016-03-14 09:45:00,61.99,61.99,61.8,61.82,50998.0,33.1155,33.1155,33.014,33.0247,50998.0
2016-03-14 09:50:00,61.84,61.87,61.77,61.84,46444.0,33.0354,33.0514,32.998,33.0354,46444.0
2016-03-14 09:55:00,61.83,61.86,61.76,61.81,94430.0,33.03,33.0461,32.9926,33.0193,94430.0
2016-03-14 10:00:00,61.81,61.86,61.72,61.72,61248.0,33.0193,33.0461,32.9713,32.9713,61248.0
2016-03-14 10:05:00,61.72,61.75,61.69,61.7,48297.0,32.9713,32.9873,32.9552,32.9606,48297.0
2016-03-14 10:10:00,61.7,61.72,61.62,61.62,64524.0,32.9606,32.9713,32.9178,32.9178,64524.0
2016-03-14 10:15:00,61.62,61.72,61.61,61.7,45335.0,32.9178,32.9713,32.9125,32.9606,45335.0
2016-03-14 10:20:00,61.69,61.71,61.63,61.65,79324.0,32.9552,32.9659,32.9232,32.9339,79324.0
2016-03-14 10:25:00,61.64,61.65,61.59,61.63,65243.0,32.9285,32.9339,32.9018,32.9232,65243.0
2016-03-14 10:30:00,61.63,61.65,61.6,61.61,39359.0,32.9232,32.9339,32.9072,32.9125,39359.0
2016-03-14 10:35:00,61.6,61.62,61.57,61.61,46097.0,32.9072,32.9178,32.8911,32.9125,46097.0
2016-03-14 10:40:00,61.6,61.78,61.6,61.76,42551.0,32.9072,33.0033,32.9072,32.9926,42551.0
2016-03-14 10:45:00,61.77,61.83,61.73,61.77,59996.0,32.998,33.03,32.9766,32.998,59996.0
2016-03-14 10:50:00,61.76,61.85,61.74,61.8,39011.0,32.9926,33.0407,32.982,33.014,39011.0
2016-03-14 10:55:00,61.81,61.97,61.81,61.96,51140.0,33.0193,33.1048,33.0193,33.0995,51140.0
2016-03-14 11:00:00,61.96,61.99,61.93,61.98,43179.0,33.0995,33.1155,33.0834,33.1102,43179.0
2016-03-14 11:05:00,61.98,62.09,61.97,62.08,41933.0,33.1102,33.1689,33.1048,33.1636,41933.0
2016-03-14 11:10:00,62.08,62.09,62.02,62.07,29561.0,33.1636,33.1689,33.1315,33.1582,29561.0
2016-03-14 11:15:00,62.07,62.12,62.02,62.02,39728.0,33.1582,33.1849,33.1315,33.1315,39728.0
2016-03-14 11:20:00,62.03,62.05,61.94,61.94,31466.0,33.1369,33.1476,33.0888,33.0888,31466.0
2016-03-14 11:25:00,61.93,62.0,61.92,62.0,26554.0,33.0834,33.1208,33.0781,33.1208,26554.0
2016-03-14 11:30:00,61.99,62.01,61.96,61.99,49344.0,33.1155,33.1262,33.0995,33.1155,49344.0
2016-03-14 11:35:00,61.98,62.0,61.94,61.97,24626.0,33.1102,33.1208,33.0888,33.1048,24626.0
2016-03-14 11:40:00,61.97,62.04,61.93,61.95,153256.0,33.1048,33.1422,33.0834,33.0941,153256.0
2016-03-14 11:45:00,61.94,62.0,61.94,61.96,27201.0,33.0888,33.1208,33.0888,33.0995,27201.0
2016-03-14 11:50:00,61.96,61.98,61.91,61.91,63297.0,33.0995,33.1102,33.0728,33.0728,63297.0
2016-03-14 11:55:00,61.91,61.97,61.88,61.96,35244.0,33.0728,33.1048,33.0567,33.0995,35244.0
2016-03-14 12:00:00,61.96,62.0,61.93,61.97,30266.0,33.0995,33.1208,33.0834,33.1048,30266.0
2016-03-14 12:05:00,61.97,61.98,61.92,61.93,47971.0,33.1048,33.1102,33.0781,33.0834,47971.0
2016-03-14 12:10:00,61.93,61.99,61.92,61.99,18114.0,33.0834,33.1155,33.0781,33.1155,18114.0
2016-03-14 12:15:00,61.98,62.01,61.95,62.01,20855.0,33.1102,33.1262,33.0941,33.1262,20855.0
2016-03-14 12:20:00,62.0,62.01,61.97,61.99,25282.0,33.1208,33.1262,33.1048,33.1155,25282.0
2016-03-14 12:25:00,61.99,62.06,61.99,62.02,38279.0,33.1155,33.1529,33.1155,33.1315,38279.0
2016-03-14 12:30:00,62.03,62.09,62.02,62.09,27868.0,33.1369,33.1689,33.1315,33.1689,27868.0
2016-03-14 12:35:00,62.08,62.09,62.04,62.05,23574.0,33.1636,33.1689,33.1422,33.1476,23574.0
2016-03-14 12:40:00,62.06,62.06,62.02,62.02,20747.0,33.1529,33.1529,33.1315,33.1315,20747.0
2016-03-14 12:45:00,62.02,62.03,61.87,61.88,30326.0,33.1315,33.1369,33.0514,33.0567,30326.0
2016-03-14 12:50:00,61.87,61.96,61.87,61.94,23373.0,33.0514,33.0995,33.0514,33.0888,23373.0
2016-03-14 12:55:00,61.94,61.97,61.93,61.96,19607.0,33.0888,33.1048,33.0834,33.0995,19607.0
2016-03-14 13:00:00,61.96,61.98,61.9,61.9,23086.0,33.0995,33.1102,33.0674,33.0674,23086.0
2016-03-14 13:05:00,61.91,61.98,61.9,61.97,35961.0,33.0728,33.1102,33.0674,33.1048,35961.0
2016-03-14 13:10:00,61.97,61.98,61.91,61.92,28656.0,33.1048,33.1102,33.0728,33.0781,28656.0
2016-03-14 13:15:00,61.91,61.95,61.9,61.95,23638.0,33.0728,33.0941,33.0674,33.0941,23638.0
2016-03-14 13:20:00,61.95,61.98,61.94,61.96,35948.0,33.0941,33.1102,33.0888,33.0995,35948.0
2016-03-14 13:25:00,61.96,61.96,61.87,61.89,44975.0,33.0995,33.0995,33.0514,33.0621,44975.0
2016-03-14 13:30:00,61.89,61.92,61.85,61.86,21152.0,33.0621,33.0781,33.0407,33.0461,21152.0
2016-03-14 13:35:00,61.86,61.89,61.85,61.87,20651.0,33.0461,33.0621,33.0407,33.0514,20651.0
2016-03-14 13:40:00,61.88,61.89,61.87,61.87,10706.0,33.0567,33.0621,33.0514,33.0514,10706.0
2016-03-14 13:45:00,61.87,61.88,61.79,61.8,31097.0,33.0514,33.0567,33.0087,33.014,31097.0
2016-03-14 13:50:00,61.81,61.82,61.73,61.74,29962.0,33.0193,33.0247,32.9766,32.982,29962.0
2016-03-14 13:55:00,61.73,61.77,61.7,61.77,39857.0,32.9766,32.998,32.9606,32.998,39857.0
2016-03-14 14:00:00,61.77,61.77,61.72,61.75,45083.0,32.998,32.998,32.9713,32.9873,45083.0
2016-03-14 14:05:00,61.75,61.81,61.75,61.8,43900.0,32.9873,33.0193,32.9873,33.014,43900.0
2016-03-14 14:10:00,61.79,61.82,61.73,61.73,35661.0,33.0087,33.0247,32.9766,32.9766,35661.0
2016-03-14 14:15:00,61.74,61.74,61.66,61.68,31644.0,32.982,32.982,32.9392,32.9499,31644.0
2016-03-14 14:20:00,61.67,61.72,61.67,61.7,34191.0,32.9446,32.9713,32.9446,32.9606,34191.0
2016-03-14 14:25:00,61.71,61.76,61.7,61.76,29412.0,32.9659,32.9926,32.9606,32.9926,29412.0
2016-03-14 14:30:00,61.76,61.77,61.74,61.76,38427.0,32.9926,32.998,32.982,32.9926,38427.0
2016-03-14 14:35:00,61.76,61.76,61.68,61.73,68376.0,32.9926,32.9926,32.9499,32.9766,68376.0
2016-03-14 14:40:00,61.73,61.82,61.72,61.81,41078.0,32.9766,33.0247,32.9713,33.0193,41078.0
2016-03-14 14:45:00,61.81,61.92,61.8,61.92,58047.0,33.0193,33.0781,33.014,33.0781,58047.0
2016-03-14 14:50:00,61.92,61.96,61.9,61.94,42974.0,33.0781,33.0995,33.0674,33.0888,42974.0
2016-03-14 14:55:00,61.94,61.95,61.91,61.92,26410.0,33.0888,33.0941,33.0728,33.0781,26410.0
2016-03-14 15:00:00,61.92,61.98,61.91,61.97,32747.0,33.0781,33.1102,33.0728,33.1048,32747.0
2016-03-14 15:05:00,61.97,62.03,61.96,62.03,26028.0,33.1048,33.1369,33.0995,33.1369,26028.0
2016-03-14 15:10:00,62.03,62.07,62.01,62.03,68553.0,33.1369,33.1582,33.1262,33.1369,68553.0
2016-03-14 15:15:00,62.04,62.07,61.99,62.03,38757.0,33.1422,33.1582,33.1155,33.1369,38757.0
2016-03-14 15:20:00,62.03,62.07,62.0,62.04,72475.0,33.1369,33.1582,33.1208,33.1422,72475.0
2016-03-14 15:25:00,62.04,62.1,62.03,62.1,40288.0,33.1422,33.1743,33.1369,33.1743,40288.0
2016-03-14 15:30:00,62.1,62.1,62.06,62.07,60715.0,33.1743,33.1743,33.1529,33.1582,60715.0
2016-03-14 15:35:00,62.07,62.13,62.06,62.11,50558.0,33.1582,33.1903,33.1529,33.1796,50558.0
2016-03-14 15:40:00,62.1,62.14,62.07,62.07,55193.0,33.1743,33.1956,33.1582,33.1582,55193.0
2016-03-14 15:45:00,62.07,62.1,62.05,62.09,57783.0,33.1582,33.1743,33.1476,33.1689,57783.0
2016-03-14 15:50:00,62.09,62.09,62.03,62.05,67567.0,33.1689,33.1689,33.1369,33.1476,67567.0
2016-03-14 15:55:00,62.05,62.09,61.97,61.98,244149.0,33.1476,33.1689,33.1048,33.1102,244149.0
2016-03-15 09:30:00,61.69,62.04,61.67,61.83,147601.0,32.9552,33.1422,32.9446,33.03,147601.0
2016-03-15 09:35:00,61.83,62.05,61.82,62.05,56413.0,33.03,33.1476,33.0247,33.1476,56413.0
2016-03-15 09:40:00,62.06,62.06,61.91,62.0,56783.0,33.1529,33.1529,33.0728,33.1208,56783.0
2016-03-15 09:45:00,62.0,62.0,61.78,61.79,87383.0,33.1208,33.1208,33.0033,33.0087,87383.0
2016-03-15 09:50:00,61.8,61.91,61.78,61.88,72581.0,33.014,33.0728,33.0033,33.0567,72581.0
2016-03-15 09:55:00,61.87,61.88,61.79,61.8,35344.0,33.0514,33.0567,33.0087,33.014,35344.0
2016-03-15 10:00:00,61.8,62.02,61.8,62.01,135333.0,33.014,33.1315,33.014,33.1262,135333.0
2016-03-15 10:05:00,62.01,62.02,61.87,61.91,55415.0,33.1262,33.1315,33.0514,33.0728,55415.0
2016-03-15 10:10:00,61.9,61.94,61.85,61.86,42005.0,33.0674,33.0888,33.0407,33.0461,42005.0
2016-03-15 10:15:00,61.86,61.88,61.82,61.88,58513.0,33.0461,33.0567,33.0247,33.0567,58513.0
2016-03-15 10:20:00,61.89,61.95,61.86,61.86,40128.0,33.0621,33.0941,33.0461,33.0461,40128.0
2016-03-15 10:25:00,61.86,61.98,61.86,61.97,42586.0,33.0461,33.1102,33.0461,33.1048,42586.0
2016-03-15 10:30:00,61.97,62.02,61.91,61.93,48627.0,33.1048,33.1315,33.0728,33.0834,48627.0
2016-03-15 10:35:00,61.93,61.95,61.91,61.92,43638.0,33.0834,33.0941,33.0728,33.0781,43638.0
2016-03-15 10:40:00,61.92,61.92,61.87,61.87,33391.0,33.0781,33.0781,33.0514,33.0514,33391.0
2016-03-15 10:45:00,61.88,61.94,61.85,61.94,44446.0,33.0567,33.0888,33.0407,33.0888,44446.0
2016-03-15 10:50:00,61.94,62.02,61.93,61.95,51327.0,33.0888,33.1315,33.0834,33.0941,51327.0
2016-03-15 10:55:00,61.95,61.98,61.89,61.91,70579.0,33.0941,33.1102,33.0621,33.0728,70579.0
2016-03-15 11:00:00,61.91,61.93,61.89,61.89,100107.0,33.0728,33.0834,33.0621,33.0621,100107.0
2016-03-15 11:05:00,61.88,61.92,61.87,61.9,58876.0,33.0567,33.0781,33.0514,33.0674,58876.0
2016-03-15 11:10:00,61.9,61.9,61.85,61.87,30620.0,33.0674,33.0674,33.0407,33.0514,30620.0
2016-03-15 11:15:00,61.87,61.9,61.85,61.87,42752.0,33.0514,33.0674,33.0407,33.0514,42752.0
2016-03-15 11:20:00,61.87,61.91,61.86,61.9,31716.0,33.0514,33.0728,33.0461,33.0674,31716.0
2016-03-15 11:25:00,61.9,61.9,61.86,61.88,42889.0,33.0674,33.0674,33.0461,33.0567,42889.0
2016-03-15 11:30:00,61.89,61.9,61.87,61.89,38558.0,33.0621,33.0674,33.0514,33.0621,38558.0
2016-03-15 11:35:00,61.9,61.9,61.86,61.9,29400.0,33.0674,33.0674,33.0461,33.0674,29400.0
2016-03-15 11:40:00,61.89,61.9,61.83,61.83,45376.0,33.0621,33.0674,33.03,33.03,45376.0
2016-03-15 11:45:00,61.83,61.84,61.76,61.79,31693.0,33.03,33.0354,32.9926,33.0087,31693.0
2016-03-15 11:50:00,61.78,61.84,61.78,61.79,36781.0,33.0033,33.0354,33.0033,33.0087,36781.0
2016-03-15 11:55:00,61.79,61.8,61.71,61.71,44382.0,33.0087,33.014,32.9659,32.9659,44382.0
2016-03-15 12:00:00,61.71,61.76,61.69,61.69,63262.0,32.9659,32.9926,32.9552,32.9552,63262.0
2016-03-15 12:05:00,61.69,61.77,61.69,61.7,66122.0,32.9552,32.998,32.9552,32.9606,66122.0
2016-03-15 12:10:00,61.71,61.76,61.69,61.72,45034.0,32.9659,32.9926,32.9552,32.9713,45034.0
2016-03-15 12:15:00,61.72,61.77,61.71,61.77,49869.0,32.9713,32.998,32.9659,32.998,49869.0
2016-03-15 12:20:00,61.77,61.79,61.76,61.78,42136.0,32.998,33.0087,32.9926,33.0033,42136.0
2016-03-15 12:25:00,61.78,61.79,61.77,61.79,51033.0,33.0033,33.0087,32.998,33.0087,51033.0
2016-03-15 12:30:00,61.79,61.81,61.78,61.79,43780.0,33.0087,33.0193,33.0033,33.0087,43780.0
2016-03-15 12:35:00,61.79,61.83,61.76,61.76,66163.0,33.0087,33.03,32.9926,32.9926,66163.0
2016-03-15 12:40:00,61.76,61.78,61.75,61.76,34286.0,32.9926,33.0033,32.9873,32.9926,34286.0
2016-03-15 12:45:00,61.76,61.77,61.73,61.75,36673.0,32.9926,32.998,32.9766,32.9873,36673.0
2016-03-15 12:50:00,61.75,61.77,61.74,61.74,28051.0,32.9873,32.998,32.982,32.982,28051.0
2016-03-15 12:55:00,61.75,61.76,61.73,61.76,31425.0,32.9873,32.9926,32.9766,32.9926,31425.0
2016-03-15 13:00:00,61.75,61.79,61.75,61.78,20194.0,32.9873,33.0087,32.9873,33.0033,20194.0
2016-03-15 13:05:00,61.78,61.88,61.77,61.87,132707.0,33.0033,33.0567,32.998,33.0514,132707.0
2016-03-15 13:10:00,61.87,61.91,61.86,61.91,56808.0,33.0514,33.0728,33.0461,33.0728,56808.0
2016-03-15 13:15:00,61.91,61.99,61.9,61.96,119798.0,33.0728,33.1155,33.0674,33.0995,119798.0
2016-03-15 13:20:00,61.95,61.99,61.95,61.99,26408.0,33.0941,33.1155,33.0941,33.1155,26408.0
2016-03-15 13:25:00,61.99,61.99,61.95,61.96,59844.0,33.1155,33.1155,33.0941,33.0995,59844.0
2016-03-15 13:30:00,61.96,61.99,61.94,61.95,47268.0,33.0995,33.1155,33.0888,33.0941,47268.0
2016-03-15 13:35:00,61.94,61.97,61.93,61.94,34036.0,33.0888,33.1048,33.0834,33.0888,34036.0
2016-03-15 13:40:00,61.94,61.95,61.9,61.91,22595.0,33.0888,33.0941,33.0674,33.0728,22595.0
2016-03-15 13:45:00,61.9,61.91,61.89,61.91,19084.0,33.0674,33.0728,33.0621,33.0728,19084.0
2016-03-15 13:50:00,61.91,61.92,61.86,61.88,33005.0,33.0728,33.0781,33.0461,33.0567,33005.0
2016-03-15 13:55:00,61.88,61.89,61.87,61.88,22028.0,33.0567,33.0621,33.0514,33.0567,22028.0
2016-03-15 14:00:00,61.89,61.89,61.84,61.84,32221.0,33.0621,33.0621,33.0354,33.0354,32221.0
2016-03-15 14:05:00,61.84,61.85,61.77,61.79,44479.0,33.0354,33.0407,32.998,33.0087,44479.0
2016-03-15 14:10:00,61.78,61.83,61.78,61.82,50083.0,33.0033,33.03,33.0033,33.0247,50083.0
2016-03-15 14:15:00,61.82,61.82,61.78,61.79,58155.0,33.0247,33.0247,33.0033,33.0087,58155.0
2016-03-15 14:20:00,61.78,61.81,61.77,61.77,39254.0,33.0033,33.0193,32.998,32.998,39254.0
2016-03-15 14:25:00,61.77,61.82,61.77,61.82,36414.0,32.998,33.0247,32.998,33.0247,36414.0
2016-03-15 14:30:00,61.81,61.82,61.79,61.81,56732.0,33.0193,33.0247,33.0087,33.0193,56732.0
2016-03-15 14:35:00,61.81,61.86,61.8,61.85,49009.0,33.0193,33.0461,33.014,33.0407,49009.0
2016-03-15 14:40:00,61.85,61.85,61.79,61.81,49933.0,33.0407,33.0407,33.0087,33.0193,49933.0
2016-03-15 14:45:00,61.81,61.82,61.78,61.82,57659.0,33.0193,33.0247,33.0033,33.0247,57659.0
2016-03-15 14:50:00,61.81,61.88,61.81,61.88,45126.0,33.0193,33.0567,33.0193,33.0567,45126.0
2016-03-15 14:55:00,61.88,61.88,61.79,61.82,48243.0,33.0567,33.0567,33.0087,33.0247,48243.0
2016-03-15 15:00:00,61.82,61.85,61.8,61.8,45432.0,33.0247,33.0407,33.014,33.014,45432.0
2016-03-15 15:05:00,61.8,61.84,61.79,61.79,76407.0,33.014,33.0354,33.0087,33.0087,76407.0
2016-03-15 15:10:00,61.79,61.9,61.78,61.9,45164.0,33.0087,33.0674,33.0033,33.0674,45164.0
2016-03-15 15:15:00,61.9,61.9,61.84,61.85,40597.0,33.0674,33.0674,33.0354,33.0407,40597.0
2016-03-15 15:20:00,61.85,61.89,61.84,61.87,49455.0,33.0407,33.0621,33.0354,33.0514,49455.0
2016-03-15 15:25:00,61.87,61.9,61.86,61.89,49197.0,33.0514,33.0674,33.0461,33.0621,49197.0
2016-03-15 15:30:00,61.89,61.92,61.83,61.87,61113.0,33.0621,33.0781,33.03,33.0514,61113.0
2016-03-15 15:35:00,61.88,61.89,61.83,61.83,60299.0,33.0567,33.0621,33.03,33.03,60299.0
2016-03-15 15:40:00,61.83,61.86,61.8,61.81,121908.0,33.03,33.0461,33.014,33.0193,121908.0
2016-03-15 15:45:00,61.8,61.82,61.77,61.77,119218.0,33.014,33.0247,32.998,32.998,119218.0
2016-03-15 15:50:00,61.77,61.8,61.77,61.77,114168.0,32.998,33.014,32.998,32.998,114168.0
2016-03-15 15:55:00,61.77,61.85,61.77,61.85,373961.0,32.998,33.0407,32.998,33.0407,373961.0
2016-03-16 09:30:00,61.83,61.83,61.56,61.67,121621.0,33.03,33.03,32.8858,32.9446,121621.0
2016-03-16 09:35:00,61.67,61.72,61.35,61.44,95870.0,32.9446,32.9713,32.7736,32.8217,95870.0
2016-03-16 09:40:00,61.44,61.57,61.38,61.5,40557.0,32.8217,32.8911,32.7896,32.8537,40557.0
2016-03-16 09:45:00,61.48,61.54,61.46,61.47,32255.0,32.8431,32.8751,32.8324,32.8377,32255.0
2016-03-16 09:50:00,61.47,61.5,61.39,61.44,56958.0,32.8377,32.8537,32.795,32.8217,56958.0
2016-03-16 09:55:00,61.45,61.51,61.41,61.48,39425.0,32.827,32.8591,32.8057,32.8431,39425.0
2016-03-16 10:00:00,61.49,61.57,61.48,61.54,26985.0,32.8484,32.8911,32.8431,32.8751,26985.0
2016-03-16 10:05:00,61.54,61.56,61.49,61.55,50648.0,32.8751,32.8858,32.8484,32.8805,50648.0
2016-03-16 10:10:00,61.57,61.57,61.47,61.51,55420.0,32.8911,32.8911,32.8377,32.8591,55420.0
2016-03-16 10:15:00,61.52,61.52,61.4,61.41,21465.0,32.8644,32.8644,32.8003,32.8057,21465.0
2016-03-16 10:20:00,61.4,61.42,61.36,61.36,85201.0,32.8003,32.811,32.779,32.779,85201.0
2016-03-16 10:25:00,61.37,61.37,61.31,61.32,69093.0,32.7843,32.7843,32.7522,32.7576,69093.0
2016-03-16 10:30:00,61.33,61.33,61.28,61.32,61776.0,32.7629,32.7629,32.7362,32.7576,61776.0
2016-03-16 10:35:00,61.32,61.36,61.31,61.34,36030.0,32.7576,32.779,32.7522,32.7683,36030.0
2016-03-16 10:40:00,61.33,61.34,61.3,61.3,36291.0,32.7629,32.7683,32.7469,32.7469,36291.0
2016-03-16 10:45:00,61.29,61.37,61.29,61.37,31527.0,32.7416,32.7843,32.7416,32.7843,31527.0
2016-03-16 10:50:00,61.37,61.39,61.34,61.39,47261.0,32.7843,32.795,32.7683,32.795,47261.0
2016-03-16 10:55:00,61.39,61.39,61.36,61.37,51153.0,32.795,32.795,32.779,32.7843,51153.0
2016-03-16 11:00:00,61.36,61.37,61.32,61.33,60359.0,32.779,32.7843,32.7576,32.7629,60359.0
2016-03-16 11:05:00,61.32,61.33,61.31,61.33,25471.0,32.7576,32.7629,32.7522,32.7629,25471.0
2016-03-16 11:10:00,61.33,61.37,61.32,61.36,27568.0,32.7629,32.7843,32.7576,32.779,27568.0
2016-03-16 11:15:00,61.36,61.36,61.33,61.34,34670.0,32.779,32.779,32.7629,32.7683,34670.0
2016-03-16 11:20:00,61.34,61.43,61.34,61.43,32485.0,32.7683,32.8163,32.7683,32.8163,32485.0
2016-03-16 11:25:00,61.43,61.49,61.43,61.49,25340.0,32.8163,32.8484,32.8163,32.8484,25340.0
2016-03-16 11:30:00,61.5,61.55,61.48,61.55,33895.0,32.8537,32.8805,32.8431,32.8805,33895.0
2016-03-16 11:35:00,61.55,61.57,61.51,61.57,38561.0,32.8805,32.8911,32.8591,32.8911,38561.0
2016-03-16 11:40:00,61.58,61.66,61.56,61.66,31149.0,32.8965,32.9392,32.8858,32.9392,31149.0
2016-03-16 11:45:00,61.65,61.68,61.62,61.64,34892.0,32.9339,32.9499,32.9178,32.9285,34892.0
2016-03-16 11:50:00,61.64,61.68,61.64,61.65,36527.0,32.9285,32.9499,32.9285,32.9339,36527.0
2016-03-16 11:55:00,61.64,61.67,61.63,61.67,35442.0,32.9285,32.9446,32.9232,32.9446,35442.0
2016-03-16 12:00:00,61.67,61.7,61.65,61.66,22010.0,32.9446,32.9606,32.9339,32.9392,22010.0
2016-03-16 12:05:00,61.66,61.68,61.62,61.66,33026.0,32.9392,32.9499,32.9178,32.9392,33026.0
2016-03-16 12:10:00,61.65,61.65,61.54,61.55,55604.0,32.9339,32.9339,32.8751,32.8805,55604.0
2016-03-16 12:15:00,61.56,61.59,61.54,61.58,28596.0,32.8858,32.9018,32.8751,32.8965,28596.0
2016-03-16 12:20:00,61.58,61.68,61.58,61.68,18779.0,32.8965,32.9499,32.8965,32.9499,18779.0
2016-03-16 12:25:00,61.68,61.68,61.65,61.67,19566.0,32.9499,32.9499,32.9339,32.9446,19566.0
2016-03-16 12:30:00,61.66,61.67,61.6,61.6,23854.0,32.9392,32.9446,32.9072,32.9072,23854.0
2016-03-16 12:35:00,61.6,61.68,61.6,61.67,13305.0,32.9072,32.9499,32.9072,32.9446,13305.0
2016-03-16 12:40:00,61.67,61.67,61.62,61.66,16382.0,32.9446,32.9446,32.9178,32.9392,16382.0
2016-03-16 12:45:00,61.65,61.66,61.61,61.65,30294.0,32.9339,32.9392,32.9125,32.9339,30294.0
2016-03-16 12:50:00,61.65,61.7,61.64,61.69,20182.0,32.9339,32.9606,32.9285,32.9552,20182.0
2016-03-16 12:55:00,61.68,61.73,61.66,61.7,21753.0,32.9499,32.9766,32.9392,32.9606,21753.0
2016-03-16 13:00:00,61.71,61.74,61.67,61.68,28510.0,32.9659,32.982,32.9446,32.9499,28510.0
2016-03-16 13:05:00,61.68,61.7,61.63,61.65,22579.0,32.9499,32.9606,32.9232,32.9339,22579.0
2016-03-16 13:10:00,61.64,61.65,61.59,61.61,30350.0,32.9285,32.9339,32.9018,32.9125,30350.0
2016-03-16 13:15:00,61.62,61.66,61.54,61.6,32964.0,32.9178,32.9392,32.8751,32.9072,32964.0
2016-03-16 13:20:00,61.61,61.65,61.6,61.64,22514.0,32.9125,32.9339,32.9072,32.9285,22514.0
2016-03-16 13:25:00,61.63,61.64,61.59,61.59,22758.0,32.9232,32.9285,32.9018,32.9018,22758.0
2016-03-16 13:30:00,61.6,61.6,61.55,61.58,43481.0,32.9072,32.9072,32.8805,32.8965,43481.0
2016-03-16 13:35:00,61.58,61.59,61.55,61.57,36225.0,32.8965,32.9018,32.8805,32.8911,36225.0
2016-03-16 13:40:00,61.56,61.57,61.52,61.52,48316.0,32.8858,32.8911,32.8644,32.8644,48316.0
2016-03-16 13:45:00,61.52,61.54,61.5,61.54,50137.0,32.8644,32.8751,32.8537,32.8751,50137.0
2016-03-16 13:50:00,61.54,61.55,61.51,61.51,48055.0,32.8751,32.8805,32.8591,32.8591,48055.0
2016-03-16 13:55:00,61.51,61.58,61.43,61.57,36141.0,32.8591,32.8965,32.8163,32.8911,36141.0
2016-03-16 14:00:00,61.58,62.16,61.57,62.09,170171.0,32.8965,33.2063,32.8911,33.1689,170171.0
2016-03-16 14:05:00,62.09,62.11,61.95,62.03,96712.0,33.1689,33.1796,33.0941,33.1369,96712.0
2016-03-16 14:10:00,62.04,62.07,61.87,61.9,152629.0,33.1422,33.1582,33.0514,33.0674,152629.0
2016-03-16 14:15:00,61.9,62.07,61.9,62.05,66642.0,33.0674,33.1582,33.0674,33.1476,66642.0
2016-03-16 14:20:00,62.04,62.12,62.03,62.06,71853.0,33.1422,33.1849,33.1369,33.1529,71853.0
2016-03-16 14:25:00,62.06,62.19,62.03,62.16,89111.0,33.1529,33.2223,33.1369,33.2063,89111.0
2016-03-16 14:30:00,62.17,62.18,61.99,62.0,58701.0,33.2117,33.217,33.1155,33.1208,58701.0
2016-03-16 14:35:00,61.99,62.0,61.89,61.95,72213.0,33.1155,33.1208,33.0621,33.0941,72213.0
2016-03-16 14:40:00,61.95,62.0,61.93,62.0,177426.0,33.0941,33.1208,33.0834,33.1208,177426.0
2016-03-16 14:45:00,62.0,62.1,62.0,62.09,61354.0,33.1208,33.1743,33.1208,33.1689,61354.0
2016-03-16 14:50:00,62.1,62.12,62.07,62.1,46014.0,33.1743,33.1849,33.1582,33.1743,46014.0
2016-03-16 14:55:00,62.09,62.1,61.94,61.95,59617.0,33.1689,33.1743,33.0888,33.0941,59617.0
2016-03-16 15:00:00,61.95,62.07,61.93,62.04,52386.0,33.0941,33.1582,33.0834,33.1422,52386.0
2016-03-16 15:05:00,62.05,62.09,61.99,62.06,44924.0,33.1476,33.1689,33.1155,33.1529,44924.0
2016-03-16 15:10:00,62.06,62.15,62.06,62.13,84582.0,33.1529,33.201,33.1529,33.1903,84582.0
2016-03-16 15:15:00,62.12,62.22,62.1,62.1,102403.0,33.1849,33.2384,33.1743,33.1743,102403.0
2016-03-16 15:20:00,62.09,62.09,62.0,62.02,56982.0,33.1689,33.1689,33.1208,33.1315,56982.0
2016-03-16 15:25:00,62.02,62.13,62.0,62.07,39904.0,33.1315,33.1903,33.1208,33.1582,39904.0
2016-03-16 15:30:00,62.08,62.11,62.04,62.09,54525.0,33.1636,33.1796,33.1422,33.1689,54525.0
2016-03-16 15:35:00,62.1,62.21,62.08,62.2,90823.0,33.1743,33.233,33.1636,33.2277,90823.0
2016-03-16 15:40:00,62.2,62.21,62.12,62.13,56633.0,33.2277,33.233,33.1849,33.1903,56633.0
2016-03-16 15:45:00,62.13,62.17,62.12,62.15,70257.0,33.1903,33.2117,33.1849,33.201,70257.0
2016-03-16 15:50:00,62.15,62.16,62.07,62.09,110521.0,33.201,33.2063,33.1582,33.1689,110521.0
2016-03-16 15:55:00,62.08,62.12,62.04,62.09,282692.0,33.1636,33.1849,33.1422,33.1689,282692.0
2016-03-17 09:30:00,62.07,62.16,62.05,62.09,141561.0,33.1582,33.2063,33.1476,33.1689,141561.0
2016-03-17 09:35:00,62.08,62.24,62.07,62.2,85355.0,33.1636,33.2491,33.1582,33.2277,85355.0
2016-03-17 09:40:00,62.22,62.22,62.13,62.14,51341.0,33.2384,33.2384,33.1903,33.1956,51341.0
2016-03-17 09:45:00,62.13,62.15,62.04,62.05,72265.0,33.1903,33.201,33.1422,33.1476,72265.0
2016-03-17 09:50:00,62.05,62.19,62.01,62.19,55891.0,33.1476,33.2223,33.1262,33.2223,55891.0
2016-03-17 09:55:00,62.17,62.22,62.15,62.18,85076.0,33.2117,33.2384,33.201,33.217,85076.0
2016-03-17 10:00:00,62.18,62.29,62.16,62.28,115088.0,33.217,33.2758,33.2063,33.2704,115088.0
2016-03-17 10:05:00,62.28,62.3,62.21,62.24,77293.0,33.2704,33.2811,33.233,33.2491,77293.0
2016-03-17 10:10:00,62.23,62.27,62.2,62.23,80525.0,33.2437,33.2651,33.2277,33.2437,80525.0
2016-03-17 10:15:00,62.22,62.32,62.22,62.27,46493.0,33.2384,33.2918,33.2384,33.2651,46493.0
2016-03-17 10:20:00,62.27,62.3,62.25,62.28,84544.0,33.2651,33.2811,33.2544,33.2704,84544.0
2016-03-17 10:25:00,62.29,62.34,62.27,62.29,66049.0,33.2758,33.3025,33.2651,33.2758,66049.0
2016-03-17 10:30:00,62.28,62.32,62.27,62.3,36241.0,33.2704,33.2918,33.2651,33.2811,36241.0
2016-03-17 10:35:00,62.3,62.36,62.3,62.33,69756.0,33.2811,33.3132,33.2811,33.2971,69756.0
2016-03-17 10:40:00,62.34,62.34,62.23,62.26,60132.0,33.3025,33.3025,33.2437,33.2597,60132.0
2016-03-17 10:45:00,62.26,62.3,62.2,62.22,51371.0,33.2597,33.2811,33.2277,33.2384,51371.0
2016-03-17 10:50:00,62.21,62.22,62.14,62.14,30508.0,33.233,33.2384,33.1956,33.1956,30508.0
2016-03-17 10:55:00,62.14,62.2,62.12,62.17,31166.0,33.1956,33.2277,33.1849,33.2117,31166.0
2016-03-17 11:00:00,62.17,62.27,62.17,62.24,39039.0,33.2117,33.2651,33.2117,33.2491,39039.0
2016-03-17 11:05:00,62.24,62.3,62.21,62.3,25549.0,33.2491,33.2811,33.233,33.2811,25549.0
2016-03-17 11:10:00,62.3,62.35,62.24,62.35,114842.0,33.2811,33.3078,33.2491,33.3078,114842.0
2016-03-17 11:15:00,62.35,62.4,62.34,62.35,37386.0,33.3078,33.3345,33.3025,33.3078,37386.0
2016-03-17 11:20:00,62.36,62.36,62.28,62.3,55158.0,33.3132,33.3132,33.2704,33.2811,55158.0
2016-03-17 11:25:00,62.31,62.38,62.3,62.37,21632.0,33.2864,33.3238,33.2811,33.3185,21632.0
2016-03-17 11:30:00,62.38,62.38,62.33,62.37,24077.0,33.3238,33.3238,33.2971,33.3185,24077.0
2016-03-17 11:35:00,62.37,62.4,62.32,62.33,57537.0,33.3185,33.3345,33.2918,33.2971,57537.0
2016-03-17 11:40:00,62.33,62.33,62.29,62.33,26598.0,33.2971,33.2971,33.2758,33.2971,26598.0
2016-03-17 11:45:00,62.32,62.37,62.32,62.36,52216.0,33.2918,33.3185,33.2918,33.3132,52216.0
2016-03-17 11:50:00,62.35,62.36,62.31,62.33,32297.0,33.3078,33.3132,33.2864,33.2971,32297.0
2016-03-17 11:55:00,62.34,62.34,62.29,62.33,40415.0,33.3025,33.3025,33.2758,33.2971,40415.0
2016-03-17 12:00:00,62.32,62.33,62.24,62.26,28538.0,33.2918,33.2971,33.2491,33.2597,28538.0
2016-03-17 12:05:00,62.26,62.29,62.24,62.25,28698.0,33.2597,33.2758,33.2491,33.2544,28698.0
2016-03-17 12:10:00,62.25,62.28,62.21,62.23,25527.0,33.2544,33.2704,33.233,33.2437,25527.0
2016-03-17 12:15:00,62.23,62.28,62.23,62.28,16624.0,33.2437,33.2704,33.2437,33.2704,16624.0
2016-03-17 12:20:00,62.28,62.32,62.27,62.3,20359.0,33.2704,33.2918,33.2651,33.2811,20359.0
2016-03-17 12:25:00,62.3,62.34,62.29,62.34,27148.0,33.2811,33.3025,33.2758,33.3025,27148.0
2016-03-17 12:30:00,62.33,62.43,62.32,62.42,48805.0,33.2971,33.3506,33.2918,33.3452,48805.0
2016-03-17 12:35:00,62.42,62.47,62.41,62.41,36860.0,33.3452,33.3719,33.3399,33.3399,36860.0
2016-03-17 12:40:00,62.42,62.42,62.38,62.41,23167.0,33.3452,33.3452,33.3238,33.3399,23167.0
2016-03-17 12:45:00,62.4,62.41,62.36,62.37,11434.0,33.3345,33.3399,33.3132,33.3185,11434.0
2016-03-17 12:50:00,62.37,62.42,62.37,62.42,30680.0,33.3185,33.3452,33.3185,33.3452,30680.0
2016-03-17 12:55:00,62.41,62.45,62.39,62.43,32233.0,33.3399,33.3612,33.3292,33.3506,32233.0
2016-03-17 13:00:00,62.43,62.43,62.33,62.4,38829.0,33.3506,33.3506,33.2971,33.3345,38829.0
2016-03-17 13:05:00,62.4,62.46,62.39,62.42,82432.0,33.3345,33.3666,33.3292,33.3452,82432.0
2016-03-17 13:10:00,62.43,62.48,62.41,62.47,86760.0,33.3506,33.3773,33.3399,33.3719,86760.0
2016-03-17 13:15:00,62.46,62.5,62.45,62.48,168599.0,33.3666,33.3879,33.3612,33.3773,168599.0
2016-03-17 13:20:00,62.48,62.49,62.46,62.46,49275.0,33.3773,33.3826,33.3666,33.3666,49275.0
2016-03-17 13:25:00,62.46,62.48,62.43,62.46,41143.0,33.3666,33.3773,33.3506,33.3666,41143.0
2016-03-17 13:30:00,62.47,62.5,62.43,62.49,41512.0,33.3719,33.3879,33.3506,33.3826,41512.0
2016-03-17 13:35:00,62.48,62.54,62.47,62.53,103084.0,33.3773,33.4093,33.3719,33.404,103084.0
2016-03-17 13:40:00,62.53,62.57,62.51,62.56,42223.0,33.404,33.4253,33.3933,33.42,42223.0
2016-03-17 13:45:00,62.55,62.59,62.53,62.53,66402.0,33.4147,33.436,33.404,33.404,66402.0
2016-03-17 13:50:00,62.53,62.55,62.49,62.55,67243.0,33.404,33.4147,33.3826,33.4147,67243.0
2016-03-17 13:55:00,62.54,62.56,62.5,62.55,51764.0,33.4093,33.42,33.3879,33.4147,51764.0
2016-03-17 14:00:00,62.54,62.56,62.52,62.53,37182.0,33.4093,33.42,33.3986,33.404,37182.0
2016-03-17 14:05:00,62.53,62.57,62.52,62.56,62368.0,33.404,33.4253,33.3986,33.42,62368.0
2016-03-17 14:10:00,62.56,62.61,62.54,62.6,48452.0,33.42,33.4467,33.4093,33.4414,48452.0
2016-03-17 14:15:00,62.59,62.59,62.54,62.58,57350.0,33.436,33.436,33.4093,33.4307,57350.0
2016-03-17 14:20:00,62.58,62.6,62.55,62.57,46075.0,33.4307,33.4414,33.4147,33.4253,46075.0
2016-03-17 14:25:00,62.57,62.61,62.56,62.61,51155.0,33.4253,33.4467,33.42,33.4467,51155.0
2016-03-17 14:30:00,62.61,62.62,62.58,62.58,53177.0,33.4467,33.4521,33.4307,33.4307,53177.0
2016-03-17 14:35:00,62.59,62.6,62.54,62.56,32692.0,33.436,33.4414,33.4093,33.42,32692.0
2016-03-17 14:40:00,62.55,62.62,62.54,62.61,49345.0,33.4147,33.4521,33.4093,33.4467,49345.0
2016-03-17 14:45:00,62.61,62.65,62.59,62.65,56085.0,33.4467,33.4681,33.436,33.4681,56085.0
2016-03-17 14:50:00,62.64,62.68,62.64,62.68,58991.0,33.4627,33.4841,33.4627,33.4841,58991.0
2016-03-17 14:55:00,62.68,62.68,62.61,62.64,82616.0,33.4841,33.4841,33.4467,33.4627,82616.0
2016-03-17 15:00:00,62.64,62.65,62.62,62.63,47050.0,33.4627,33.4681,33.4521,33.4574,47050.0
2016-03-17 15:05:00,62.63,62.63,62.54,62.55,64300.0,33.4574,33.4574,33.4093,33.4147,64300.0
2016-03-17 15:10:00,62.55,62.57,62.51,62.53,67199.0,33.4147,33.4253,33.3933,33.404,67199.0
2016-03-17 15:15:00,62.54,62.54,62.45,62.46,79228.0,33.4093,33.4093,33.3612,33.3666,79228.0
2016-03-17 15:20:00,62.46,62.47,62.43,62.45,72580.0,33.3666,33.3719,33.3506,33.3612,72580.0
2016-03-17 15:25:00,62.45,62.51,62.42,62.44,80734.0,33.3612,33.3933,33.3452,33.3559,80734.0
2016-03-17 15:30:00,62.44,62.49,62.43,62.44,108975.0,33.3559,33.3826,33.3506,33.3559,108975.0
2016-03-17 15:35:00,62.44,62.46,62.4,62.46,101966.0,33.3559,33.3666,33.3345,33.3666,101966.0
2016-03-17 15:40:00,62.46,62.47,62.39,62.43,110774.0,33.3666,33.3719,33.3292,33.3506,110774.0
2016-03-17 15:45:00,62.42,62.42,62.33,62.36,142970.0,33.3452,33.3452,33.2971,33.3132,142970.0
2016-03-17 15:50:00,62.35,62.36,62.28,62.33,262809.0,33.3078,33.3132,33.2704,33.2971,262809.0
2016-03-17 15:55:00,62.32,62.4,62.31,62.31,535619.0,33.2918,33.3345,33.2864,33.2864,535619.0
2016-03-18 09:30:00,62.39,62.44,61.89,61.96,2230898.0,33.3292,33.3559,33.0621,33.0995,2230898.0
2016-03-18 09:35:00,61.9,62.0,61.81,61.83,106043.0,33.0674,33.1208,33.0193,33.03,106043.0
2016-03-18 09:40:00,61.85,61.95,61.8,61.9,104624.0,33.0407,33.0941,33.014,33.0674,104624.0
2016-03-18 09:45:00,61.89,62.0,61.85,61.96,76287.0,33.0621,33.1208,33.0407,33.0995,76287.0
2016-03-18 09:50:00,61.97,62.26,61.95,62.23,130024.0,33.1048,33.2597,33.0941,33.2437,130024.0
2016-03-18 09:55:00,62.23,62.25,62.15,62.18,85634.0,33.2437,33.2544,33.201,33.217,85634.0
2016-03-18 10:00:00,62.17,62.2,62.04,62.09,88810.0,33.2117,33.2277,33.1422,33.1689,88810.0
2016-03-18 10:05:00,62.09,62.1,62.0,62.02,79760.0,33.1689,33.1743,33.1208,33.1315,79760.0
2016-03-18 10:10:00,62.03,62.1,61.96,61.96,72049.0,33.1369,33.1743,33.0995,33.0995,72049.0
2016-03-18 10:15:00,61.97,61.99,61.87,61.95,54338.0,33.1048,33.1155,33.0514,33.0941,54338.0
2016-03-18 10:20:00,61.95,61.97,61.86,61.87,62098.0,33.0941,33.1048,33.0461,33.0514,62098.0
2016-03-18 10:25:00,61.88,61.93,61.85,61.91,57148.0,33.0567,33.0834,33.0407,33.0728,57148.0
2016-03-18 10:30:00,61.92,61.95,61.89,61.92,47675.0,33.0781,33.0941,33.0621,33.0781,47675.0
2016-03-18 10:35:00,61.91,61.98,61.9,61.95,56500.0,33.0728,33.1102,33.0674,33.0941,56500.0
2016-03-18 10:40:00,61.95,62.05,61.95,62.03,48113.0,33.0941,33.1476,33.0941,33.1369,48113.0
2016-03-18 10:45:00,62.03,62.04,61.96,61.97,70509.0,33.1369,33.1422,33.0995,33.1048,70509.0
2016-03-18 10:50:00,61.97,61.97,61.86,61.86,83887.0,33.1048,33.1048,33.0461,33.0461,83887.0
2016-03-18 10:55:00,61.85,61.89,61.77,61.8,108858.0,33.0407,33.0621,32.998,33.014,108858.0
2016-03-18 11:00:00,61.79,61.81,61.77,61.77,77160.0,33.0087,33.0193,32.998,32.998,77160.0
2016-03-18 11:05:00,61.78,61.79,61.71,61.74,78031.0,33.0033,33.0087,32.9659,32.982,78031.0
2016-03-18 11:10:00,61.74,61.8,61.71,61.79,50879.0,32.982,33.014,32.9659,33.0087,50879.0
2016-03-18 11:15:00,61.8,61.83,61.78,61.8,46060.0,33.014,33.03,33.0033,33.014,46060.0
2016-03-18 11:20:00,61.79,61.83,61.75,61.8,67225.0,33.0087,33.03,32.9873,33.014,67225.0
2016-03-18 11:25:00,61.8,61.83,61.75,61.76,55274.0,33.014,33.03,32.9873,32.9926,55274.0
2016-03-18 11:30:00,61.76,61.79,61.73,61.75,63284.0,32.9926,33.0087,32.9766,32.9873,63284.0
2016-03-18 11:35:00,61.75,61.76,61.66,61.7,94719.0,32.9873,32.9926,32.9392,32.9606,94719.0
2016-03-18 11:40:00,61.7,61.72,61.67,61.72,70425.0,32.9606,32.9713,32.9446,32.9713,70425.0
2016-03-18 11:45:00,61.71,61.72,61.67,61.69,62881.0,32.9659,32.9713,32.9446,32.9552,62881.0
2016-03-18 11:50:00,61.7,61.71,61.63,61.63,72685.0,32.9606,32.9659,32.9232,32.9232,72685.0
2016-03-18 11:55:00,61.63,61.64,61.57,61.62,68006.0,32.9232,32.9285,32.8911,32.9178,68006.0
2016-03-18 12:00:00,61.62,61.67,61.62,61.66,64152.0,32.9178,32.9446,32.9178,32.9392,64152.0
2016-03-18 12:05:00,61.67,61.67,61.58,61.59,85906.0,32.9446,32.9446,32.8965,32.9018,85906.0
2016-03-18 12:10:00,61.6,61.63,61.58,61.58,39780.0,32.9072,32.9232,32.8965,32.8965,39780.0
2016-03-18 12:15:00,61.59,61.63,61.58,61.61,98932.0,32.9018,32.9232,32.8965,32.9125,98932.0
2016-03-18 12:20:00,61.61,61.63,61.59,61.61,87720.0,32.9125,32.9232,32.9018,32.9125,87720.0
2016-03-18 12:25:00,61.61,61.62,61.58,61.59,45527.0,32.9125,32.9178,32.8965,32.9018,45527.0
2016-03-18 12:30:00,61.59,61.61,61.57,61.57,42082.0,32.9018,32.9125,32.8911,32.8911,42082.0
2016-03-18 12:35:00,61.56,61.6,61.56,61.57,41024.0,32.8858,32.9072,32.8858,32.8911,41024.0
2016-03-18 12:40:00,61.56,61.57,61.51,61.52,82167.0,32.8858,32.8911,32.8591,32.8644,82167.0
2016-03-18 12:45:00,61.51,61.61,61.51,61.61,36780.0,32.8591,32.9125,32.8591,32.9125,36780.0
2016-03-18 12:50:00,61.61,61.61,61.56,61.59,38886.0,32.9125,32.9125,32.8858,32.9018,38886.0
2016-03-18 12:55:00,61.58,61.62,61.55,61.55,22103.0,32.8965,32.9178,32.8805,32.8805,22103.0
2016-03-18 13:00:00,61.55,61.59,61.54,61.54,50927.0,32.8805,32.9018,32.8751,32.8751,50927.0
2016-03-18 13:05:00,61.54,61.59,61.52,61.55,54158.0,32.8751,32.9018,32.8644,32.8805,54158.0
2016-03-18 13:10:00,61.55,61.57,61.52,61.53,31949.0,32.8805,32.8911,32.8644,32.8698,31949.0
2016-03-18 13:15:00,61.53,61.59,61.53,61.57,41436.0,32.8698,32.9018,32.8698,32.8911,41436.0
2016-03-18 13:20:00,61.57,61.58,61.55,61.56,44558.0,32.8911,32.8965,32.8805,32.8858,44558.0
2016-03-18 13:25:00,61.57,61.59,61.56,61.58,46245.0,32.8911,32.9018,32.8858,32.8965,46245.0
2016-03-18 13:30:00,61.57,61.59,61.55,61.56,48819.0,32.8911,32.9018,32.8805,32.8858,48819.0
2016-03-18 13:35:00,61.55,61.61,61.53,61.6,71645.0,32.8805,32.9125,32.8698,32.9072,71645.0
2016-03-18 13:40:00,61.59,61.61,61.56,61.59,41388.0,32.9018,32.9125,32.8858,32.9018,41388.0
2016-03-18 13:45:00,61.59,61.63,61.57,61.6,61436.0,32.9018,32.9232,32.8911,32.9072,61436.0
2016-03-18 13:50:00,61.6,61.62,61.55,61.57,56751.0,32.9072,32.9178,32.8805,32.8911,56751.0
2016-03-18 13:55:00,61.57,61.59,61.55,61.58,38806.0,32.8911,32.9018,32.8805,32.8965,38806.0
2016-03-18 14:00:00,61.59,61.62,61.58,61.6,84573.0,32.9018,32.9178,32.8965,32.9072,84573.0
2016-03-18 14:05:00,61.59,61.6,61.56,61.57,56776.0,32.9018,32.9072,32.8858,32.8911,56776.0
2016-03-18 14:10:00,61.57,61.62,61.55,61.55,57692.0,32.8911,32.9178,32.8805,32.8805,57692.0
2016-03-18 14:15:00,61.55,61.63,61.55,61.63,77607.0,32.8805,32.9232,32.8805,32.9232,77607.0
2016-03-18 14:20:00,61.63,61.64,61.55,61.59,53133.0,32.9232,32.9285,32.8805,32.9018,53133.0
2016-03-18 14:25:00,61.59,61.61,61.55,61.55,43455.0,32.9018,32.9125,32.8805,32.8805,43455.0
2016-03-18 14:30:00,61.55,61.6,61.55,61.56,52101.0,32.8805,32.9072,32.8805,32.8858,52101.0
2016-03-18 14:35:00,61.57,61.58,61.52,61.53,55131.0,32.8911,32.8965,32.8644,32.8698,55131.0
2016-03-18 14:40:00,61.52,61.55,61.51,61.52,63178.0,32.8644,32.8805,32.8591,32.8644,63178.0
2016-03-18 14:45:00,61.52,61.52,61.41,61.48,150482.0,32.8644,32.8644,32.8057,32.8431,150482.0
2016-03-18 14:50:00,61.48,61.49,61.4,61.4,84885.0,32.8431,32.8484,32.8003,32.8003,84885.0
2016-03-18 14:55:00,61.41,61.46,61.39,61.44,72731.0,32.8057,32.8324,32.795,32.8217,72731.0
2016-03-18 15:00:00,61.44,61.47,61.41,61.43,87919.0,32.8217,32.8377,32.8057,32.8163,87919.0
2016-03-18 15:05:00,61.43,61.47,61.41,61.44,104451.0,32.8163,32.8377,32.8057,32.8217,104451.0
2016-03-18 15:10:00,61.43,61.53,61.43,61.5,77513.0,32.8163,32.8698,32.8163,32.8537,77513.0
2016-03-18 15:15:00,61.5,61.53,61.47,61.52,84305.0,32.8537,32.8698,32.8377,32.8644,84305.0
2016-03-18 15:20:00,61.51,61.54,61.47,61.49,118079.0,32.8591,32.8751,32.8377,32.8484,118079.0
2016-03-18 15:25:00,61.49,61.54,61.46,61.54,63858.0,32.8484,32.8751,32.8324,32.8751,63858.0
2016-03-18 15:30:00,61.54,61.59,61.51,61.57,72781.0,32.8751,32.9018,32.8591,32.8911,72781.0
2016-03-18 15:35:00,61.57,61.65,61.53,61.64,75307.0,32.8911,32.9339,32.8698,32.9285,75307.0
2016-03-18 15:40:00,61.65,61.7,61.58,61.62,116574.0,32.9339,32.9606,32.8965,32.9178,116574.0
2016-03-18 15:45:00,61.61,61.64,61.52,61.55,98532.0,32.9125,32.9285,32.8644,32.8805,98532.0
2016-03-18 15:50:00,61.56,61.64,61.55,61.58,125131.0,32.8858,32.9285,32.8805,32.8965,125131.0
2016-03-18 15:55:00,61.57,61.58,61.48,61.53,345919.0,32.8911,32.8965,32.8431,32.8698,345919.0
2016-03-21 09:30:00,61.45,61.51,61.36,61.41,112912.0,32.827,32.8591,32.779,32.8057,112912.0
2016-03-21 09:35:00,61.39,61.42,61.27,61.29,52301.0,32.795,32.811,32.7309,32.7416,52301.0
2016-03-21 09:40:00,61.31,61.31,61.08,61.12,116590.0,32.7522,32.7522,32.6294,32.6507,116590.0
2016-03-21 09:45:00,61.12,61.18,61.09,61.11,46209.0,32.6507,32.6828,32.6347,32.6454,46209.0
2016-03-21 09:50:00,61.11,61.14,61.06,61.08,41811.0,32.6454,32.6614,32.6187,32.6294,41811.0
2016-03-21 09:55:00,61.07,61.23,61.07,61.23,40433.0,32.624,32.7095,32.624,32.7095,40433.0
2016-03-21 10:00:00,61.23,61.46,61.22,61.45,40157.0,32.7095,32.8324,32.7042,32.827,40157.0
2016-03-21 10:05:00,61.45,61.62,61.44,61.6,40813.0,32.827,32.9178,32.8217,32.9072,40813.0
2016-03-21 10:10:00,61.6,61.63,61.52,61.6,42597.0,32.9072,32.9232,32.8644,32.9072,42597.0
2016-03-21 10:15:00,61.6,61.74,61.58,61.7,73333.0,32.9072,32.982,32.8965,32.9606,73333.0
2016-03-21 10:20:00,61.69,61.71,61.56,61.56,47432.0,32.9552,32.9659,32.8858,32.8858,47432.0
2016-03-21 10:25:00,61.56,61.59,61.51,61.59,26038.0,32.8858,32.9018,32.8591,32.9018,26038.0
2016-03-21 10:30:00,61.57,61.7,61.57,61.69,28935.0,32.8911,32.9606,32.8911,32.9552,28935.0
2016-03-21 10:35:00,61.7,61.83,61.7,61.72,50827.0,32.9606,33.03,32.9606,32.9713,50827.0
2016-03-21 10:40:00,61.72,61.8,61.72,61.74,33462.0,32.9713,33.014,32.9713,32.982,33462.0
2016-03-21 10:45:00,61.74,61.81,61.72,61.73,26099.0,32.982,33.0193,32.9713,32.9766,26099.0
2016-03-21 10:50:00,61.73,61.75,61.67,61.74,44173.0,32.9766,32.9873,32.9446,32.982,44173.0
2016-03-21 10:55:00,61.74,61.83,61.74,61.79,35113.0,32.982,33.03,32.982,33.0087,35113.0
2016-03-21 11:00:00,61.8,61.87,61.79,61.87,23901.0,33.014,33.0514,33.0087,33.0514,23901.0
2016-03-21 11:05:00,61.87,61.88,61.79,61.81,33269.0,33.0514,33.0567,33.0087,33.0193,33269.0
2016-03-21 11:10:00,61.82,61.87,61.76,61.76,33286.0,33.0247,33.0514,32.9926,32.9926,33286.0
2016-03-21 11:15:00,61.77,61.86,61.75,61.83,31286.0,32.998,33.0461,32.9873,33.03,31286.0
2016-03-21 11:20:00,61.84,61.85,61.77,61.79,23120.0,33.0354,33.0407,32.998,33.0087,23120.0
2016-03-21 11:25:00,61.78,61.88,61.77,61.84,28225.0,33.0033,33.0567,32.998,33.0354,28225.0
2016-03-21 11:30:00,61.83,61.85,61.77,61.78,24510.0,33.03,33.0407,32.998,33.0033,24510.0
2016-03-21 11:35:00,61.78,61.8,61.74,61.74,17430.0,33.0033,33.014,32.982,32.982,17430.0
2016-03-21 11:40:00,61.74,61.77,61.73,61.76,31258.0,32.982,32.998,32.9766,32.9926,31258.0
2016-03-21 11:45:00,61.76,61.77,61.73,61.74,22404.0,32.9926,32.998,32.9766,32.982,22404.0
2016-03-21 11:50:00,61.73,61.76,61.68,61.69,29618.0,32.9766,32.9926,32.9499,32.9552,29618.0
2016-03-21 11:55:00,61.7,61.71,61.65,61.67,25523.0,32.9606,32.9659,32.9339,32.9446,25523.0
2016-03-21 12:00:00,61.67,61.68,61.65,61.65,23154.0,32.9446,32.9499,32.9339,32.9339,23154.0
2016-03-21 12:05:00,61.66,61.67,61.65,61.66,24666.0,32.9392,32.9446,32.9339,32.9392,24666.0
2016-03-21 12:10:00,61.66,61.71,61.65,61.7,11915.0,32.9392,32.9659,32.9339,32.9606,11915.0
2016-03-21 12:15:00,61.7,61.8,61.69,61.8,28502.0,32.9606,33.014,32.9552,33.014,28502.0
2016-03-21 12:20:00,61.79,61.9,61.78,61.89,37821.0,33.0087,33.0674,33.0033,33.0621,37821.0
2016-03-21 12:25:00,61.9,61.91,61.84,61.84,31928.0,33.0674,33.0728,33.0354,33.0354,31928.0
2016-03-21 12:30:00,61.84,61.91,61.81,61.9,122143.0,33.0354,33.0728,33.0193,33.0674,122143.0
2016-03-21 12:35:00,61.89,61.93,61.86,61.92,33591.0,33.0621,33.0834,33.0461,33.0781,33591.0
2016-03-21 12:40:00,61.91,61.91,61.84,61.86,24122.0,33.0728,33.0728,33.0354,33.0461,24122.0
2016-03-21 12:45:00,61.86,61.88,61.86,61.86,19701.0,33.0461,33.0567,33.0461,33.0461,19701.0
2016-03-21 12:50:00,61.87,61.92,61.86,61.91,31730.0,33.0514,33.0781,33.0461,33.0728,31730.0
2016-03-21 12:55:00,61.92,61.94,61.91,61.93,22664.0,33.0781,33.0888,33.0728,33.0834,22664.0
2016-03-21 13:00:00,61.93,61.93,61.85,61.88,18754.0,33.0834,33.0834,33.0407,33.0567,18754.0
2016-03-21 13:05:00,61.89,61.89,61.84,61.88,14043.0,33.0621,33.0621,33.0354,33.0567,14043.0
2016-03-21 13:10:00,61.88,61.93,61.87,61.91,20690.0,33.0567,33.0834,33.0514,33.0728,20690.0
2016-03-21 13:15:00,61.91,61.95,61.9,61.94,16277.0,33.0728,33.0941,33.0674,33.0888,16277.0
2016-03-21 13:20:00,61.94,61.95,61.88,61.89,18113.0,33.0888,33.0941,33.0567,33.0621,18113.0
2016-03-21 13:25:00,61.89,61.93,61.88,61.93,19632.0,33.0621,33.0834,33.0567,33.0834,19632.0
2016-03-21 13:30:00,61.92,61.94,61.91,61.93,17217.0,33.0781,33.0888,33.0728,33.0834,17217.0
2016-03-21 13:35:00,61.92,61.98,61.92,61.97,38141.0,33.0781,33.1102,33.0781,33.1048,38141.0
2016-03-21 13:40:00,61.98,62.0,61.95,61.96,32255.0,33.1102,33.1208,33.0941,33.0995,32255.0
2016-03-21 13:45:00,61.97,62.0,61.96,61.97,42514.0,33.1048,33.1208,33.0995,33.1048,42514.0
2016-03-21 13:50:00,61.97,61.98,61.93,61.96,38742.0,33.1048,33.1102,33.0834,33.0995,38742.0
2016-03-21 13:55:00,61.96,61.97,61.95,61.96,42442.0,33.0995,33.1048,33.0941,33.0995,42442.0
2016-03-21 14:00:00,61.96,62.0,61.95,61.97,42592.0,33.0995,33.1208,33.0941,33.1048,42592.0
2016-03-21 14:05:00,61.97,61.98,61.89,61.89,25490.0,33.1048,33.1102,33.0621,33.0621,25490.0
2016-03-21 14:10:00,61.89,61.91,61.89,61.9,18507.0,33.0621,33.0728,33.0621,33.0674,18507.0
2016-03-21 14:15:00,61.91,61.91,61.88,61.9,23163.0,33.0728,33.0728,33.0567,33.0674,23163.0
2016-03-21 14:20:00,61.9,61.9,61.89,61.9,41772.0,33.0674,33.0674,33.0621,33.0674,41772.0
2016-03-21 14:25:00,61.9,61.9,61.85,61.87,32527.0,33.0674,33.0674,33.0407,33.0514,32527.0
2016-03-21 14:30:00,61.87,61.88,61.84,61.86,32934.0,33.0514,33.0567,33.0354,33.0461,32934.0
2016-03-21 14:35:00,61.86,61.88,61.85,61.87,29078.0,33.0461,33.0567,33.0407,33.0514,29078.0
2016-03-21 14:40:00,61.87,61.88,61.83,61.84,36655.0,33.0514,33.0567,33.03,33.0354,36655.0
2016-03-21 14:45:00,61.85,61.9,61.84,61.9,51002.0,33.0407,33.0674,33.0354,33.0674,51002.0
2016-03-21 14:50:00,61.9,61.9,61.86,61.87,36277.0,33.0674,33.0674,33.0461,33.0514,36277.0
2016-03-21 14:55:00,61.87,61.88,61.85,61.87,28610.0,33.0514,33.0567,33.0407,33.0514,28610.0
2016-03-21 15:00:00,61.86,61.87,61.8,61.81,38189.0,33.0461,33.0514,33.014,33.0193,38189.0
2016-03-21 15:05:00,61.8,61.84,61.8,61.81,42751.0,33.014,33.0354,33.014,33.0193,42751.0
2016-03-21 15:10:00,61.82,61.84,61.8,61.81,26516.0,33.0247,33.0354,33.014,33.0193,26516.0
2016-03-21 15:15:00,61.81,61.82,61.75,61.76,44015.0,33.0193,33.0247,32.9873,32.9926,44015.0
2016-03-21 15:20:00,61.77,61.8,61.76,61.79,49095.0,32.998,33.014,32.9926,33.0087,49095.0
2016-03-21 15:25:00,61.78,61.8,61.76,61.78,48072.0,33.0033,33.014,32.9926,33.0033,48072.0
2016-03-21 15:30:00,61.77,61.78,61.73,61.73,56536.0,32.998,33.0033,32.9766,32.9766,56536.0
2016-03-21 15:35:00,61.73,61.74,61.7,61.72,53680.0,32.9766,32.982,32.9606,32.9713,53680.0
2016-03-21 15:40:00,61.72,61.8,61.71,61.76,60927.0,32.9713,33.014,32.9659,32.9926,60927.0
2016-03-21 15:45:00,61.76,61.76,61.7,61.71,50671.0,32.9926,32.9926,32.9606,32.9659,50671.0
2016-03-21 15:50:00,61.7,61.72,61.68,61.7,64236.0,32.9606,32.9713,32.9499,32.9606,64236.0
2016-03-21 15:55:00,61.69,61.75,61.69,61.72,245576.0,32.9552,32.9873,32.9552,32.9713,245576.0
2016-03-22 09:30:00,61.45,61.66,61.41,61.47,145658.0,32.827,32.9392,32.8057,32.8377,145658.0
2016-03-22 09:35:00,61.47,61.49,61.42,61.45,47730.0,32.8377,32.8484,32.811,32.827,47730.0
2016-03-22 09:40:00,61.45,61.48,61.44,61.45,49685.0,32.827,32.8431,32.8217,32.827,49685.0
2016-03-22 09:45:00,61.45,61.48,61.2,61.22,109976.0,32.827,32.8431,32.6935,32.7042,109976.0
2016-03-22 09:50:00,61.23,61.24,61.14,61.16,121919.0,32.7095,32.7148,32.6614,32.6721,121919.0
2016-03-22 09:55:00,61.16,61.29,61.12,61.27,42313.0,32.6721,32.7416,32.6507,32.7309,42313.0
2016-03-22 10:00:00,61.28,61.37,61.21,61.22,58374.0,32.7362,32.7843,32.6988,32.7042,58374.0
2016-03-22 10:05:00,61.21,61.27,61.14,61.24,51451.0,32.6988,32.7309,32.6614,32.7148,51451.0
2016-03-22 10:10:00,61.24,61.28,61.18,61.22,41468.0,32.7148,32.7362,32.6828,32.7042,41468.0
2016-03-22 10:15:00,61.22,61.25,61.2,61.21,38524.0,32.7042,32.7202,32.6935,32.6988,38524.0
2016-03-22 10:20:00,61.21,61.25,61.18,61.21,39020.0,32.6988,32.7202,32.6828,32.6988,39020.0
2016-03-22 10:25:00,61.21,61.27,61.13,61.16,35590.0,32.6988,32.7309,32.6561,32.6721,35590.0
2016-03-22 10:30:00,61.15,61.18,61.12,61.17,43540.0,32.6668,32.6828,32.6507,32.6775,43540.0
2016-03-22 10:35:00,61.17,61.22,61.17,61.21,21341.0,32.6775,32.7042,32.6775,32.6988,21341.0
2016-03-22 10:40:00,61.21,61.31,61.2,61.27,14609.0,32.6988,32.7522,32.6935,32.7309,14609.0
2016-03-22 10:45:00,61.26,61.28,61.22,61.27,19089.0,32.7255,32.7362,32.7042,32.7309,19089.0
2016-03-22 10:50:00,61.27,61.27,61.24,61.25,13029.0,32.7309,32.7309,32.7148,32.7202,13029.0
2016-03-22 10:55:00,61.24,61.24,61.17,61.18,28235.0,32.7148,32.7148,32.6775,32.6828,28235.0
2016-03-22 11:00:00,61.17,61.18,61.13,61.16,33676.0,32.6775,32.6828,32.6561,32.6721,33676.0
2016-03-22 11:05:00,61.18,61.2,61.16,61.19,18268.0,32.6828,32.6935,32.6721,32.6881,18268.0
2016-03-22 11:10:00,61.2,61.23,61.2,61.21,13704.0,32.6935,32.7095,32.6935,32.6988,13704.0
2016-03-22 11:15:00,61.21,61.25,61.21,61.22,14343.0,32.6988,32.7202,32.6988,32.7042,14343.0
2016-03-22 11:20:00,61.22,61.26,61.2,61.25,36940.0,32.7042,32.7255,32.6935,32.7202,36940.0
2016-03-22 11:25:00,61.26,61.28,61.25,61.26,23907.0,32.7255,32.7362,32.7202,32.7255,23907.0
2016-03-22 11:30:00,61.25,61.27,61.19,61.19,27125.0,32.7202,32.7309,32.6881,32.6881,27125.0
2016-03-22 11:35:00,61.2,61.2,61.12,61.13,33196.0,32.6935,32.6935,32.6507,32.6561,33196.0
2016-03-22 11:40:00,61.12,61.16,61.12,61.14,40249.0,32.6507,32.6721,32.6507,32.6614,40249.0
2016-03-22 11:45:00,61.13,61.16,61.08,61.11,52862.0,32.6561,32.6721,32.6294,32.6454,52862.0
2016-03-22 11:50:00,61.11,61.11,61.0,61.01,71531.0,32.6454,32.6454,32.5866,32.592,71531.0
2016-03-22 11:55:00,61.02,61.05,61.01,61.05,30473.0,32.5973,32.6133,32.592,32.6133,30473.0
2016-03-22 12:00:00,61.04,61.13,61.04,61.1,43627.0,32.608,32.6561,32.608,32.6401,43627.0
2016-03-22 12:05:00,61.1,61.1,61.03,61.04,22606.0,32.6401,32.6401,32.6027,32.608,22606.0
2016-03-22 12:10:00,61.03,61.07,61.02,61.03,33154.0,32.6027,32.624,32.5973,32.6027,33154.0
2016-03-22 12:15:00,61.02,61.04,61.0,61.02,48464.0,32.5973,32.608,32.5866,32.5973,48464.0
2016-03-22 12:20:00,61.02,61.05,61.01,61.05,15582.0,32.5973,32.6133,32.592,32.6133,15582.0
2016-03-22 12:25:00,61.05,61.08,61.01,61.08,40198.0,32.6133,32.6294,32.592,32.6294,40198.0
2016-03-22 12:30:00,61.07,61.14,61.06,61.14,36201.0,32.624,32.6614,32.6187,32.6614,36201.0
2016-03-22 12:35:00,61.13,61.2,61.13,61.2,38220.0,32.6561,32.6935,32.6561,32.6935,38220.0
2016-03-22 12:40:00,61.2,61.2,61.14,61.16,27409.0,32.6935,32.6935,32.6614,32.6721,27409.0
2016-03-22 12:45:00,61.16,61.16,61.09,61.1,25528.0,32.6721,32.6721,32.6347,32.6401,25528.0
2016-03-22 12:50:00,61.1,61.11,61.08,61.09,22699.0,32.6401,32.6454,32.6294,32.6347,22699.0
2016-03-22 12:55:00,61.09,61.19,61.08,61.18,52190.0,32.6347,32.6881,32.6294,32.6828,52190.0
2016-03-22 13:00:00,61.17,61.18,61.13,61.15,29620.0,32.6775,32.6828,32.6561,32.6668,29620.0
2016-03-22 13:05:00,61.15,61.16,61.06,61.09,101540.0,32.6668,32.6721,32.6187,32.6347,101540.0
2016-03-22 13:10:00,61.09,61.12,61.05,61.09,67516.0,32.6347,32.6507,32.6133,32.6347,67516.0
2016-03-22 13:15:00,61.09,61.11,61.07,61.09,15448.0,32.6347,32.6454,32.624,32.6347,15448.0
2016-03-22 13:20:00,61.09,61.12,61.07,61.12,26357.0,32.6347,32.6507,32.624,32.6507,26357.0
2016-03-22 13:25:00,61.12,61.14,61.07,61.14,33410.0,32.6507,32.6614,32.624,32.6614,33410.0
2016-03-22 13:30:00,61.14,61.15,61.12,61.15,15976.0,32.6614,32.6668,32.6507,32.6668,15976.0
2016-03-22 13:35:00,61.15,61.15,61.07,61.09,66951.0,32.6668,32.6668,32.624,32.6347,66951.0
2016-03-22 13:40:00,61.08,61.09,61.01,61.02,42407.0,32.6294,32.6347,32.592,32.5973,42407.0
2016-03-22 13:45:00,61.01,61.06,61.0,61.05,50560.0,32.592,32.6187,32.5866,32.6133,50560.0
2016-03-22 13:50:00,61.05,61.07,61.03,61.05,30272.0,32.6133,32.624,32.6027,32.6133,30272.0
2016-03-22 13:55:00,61.05,61.05,60.96,60.97,76483.0,32.6133,32.6133,32.5653,32.5706,76483.0
2016-03-22 14:00:00,60.98,61.0,60.97,60.98,27020.0,32.576,32.5866,32.5706,32.576,27020.0
2016-03-22 14:05:00,60.99,61.04,60.98,61.01,35132.0,32.5813,32.608,32.576,32.592,35132.0
2016-03-22 14:10:00,61.02,61.02,60.97,60.97,20003.0,32.5973,32.5973,32.5706,32.5706,20003.0
2016-03-22 14:15:00,60.97,60.98,60.91,60.96,47444.0,32.5706,32.576,32.5386,32.5653,47444.0
2016-03-22 14:20:00,60.95,60.95,60.91,60.92,28005.0,32.5599,32.5599,32.5386,32.5439,28005.0
2016-03-22 14:25:00,60.92,60.93,60.86,60.87,60937.0,32.5439,32.5492,32.5118,32.5172,60937.0
2016-03-22 14:30:00,60.88,60.93,60.86,60.92,42990.0,32.5225,32.5492,32.5118,32.5439,42990.0
2016-03-22 14:35:00,60.93,60.97,60.88,60.97,41732.0,32.5492,32.5706,32.5225,32.5706,41732.0
2016-03-22 14:40:00,60.97,61.03,60.93,60.96,95654.0,32.5706,32.6027,32.5492,32.5653,95654.0
2016-03-22 14:45:00,60.96,61.02,60.95,60.97,33717.0,32.5653,32.5973,32.5599,32.5706,33717.0
2016-03-22 14:50:00,60.96,60.97,60.92,60.94,29507.0,32.5653,32.5706,32.5439,32.5546,29507.0
2016-03-22 14:55:00,60.95,60.96,60.89,60.9,64441.0,32.5599,32.5653,32.5279,32.5332,64441.0
2016-03-22 15:00:00,60.89,60.93,60.87,60.9,54863.0,32.5279,32.5492,32.5172,32.5332,54863.0
2016-03-22 15:05:00,60.9,60.91,60.83,60.87,81258.0,32.5332,32.5386,32.4958,32.5172,81258.0
2016-03-22 15:10:00,60.87,60.88,60.84,60.87,51595.0,32.5172,32.5225,32.5012,32.5172,51595.0
2016-03-22 15:15:00,60.87,60.88,60.77,60.8,68148.0,32.5172,32.5225,32.4638,32.4798,68148.0
2016-03-22 15:20:00,60.8,60.85,60.79,60.8,53340.0,32.4798,32.5065,32.4745,32.4798,53340.0
2016-03-22 15:25:00,60.8,60.85,60.8,60.84,59922.0,32.4798,32.5065,32.4798,32.5012,59922.0
2016-03-22 15:30:00,60.84,60.87,60.81,60.84,104436.0,32.5012,32.5172,32.4851,32.5012,104436.0
2016-03-22 15:35:00,60.85,60.88,60.83,60.86,85666.0,32.5065,32.5225,32.4958,32.5118,85666.0
2016-03-22 15:40:00,60.86,60.89,60.84,60.88,94293.0,32.5118,32.5279,32.5012,32.5225,94293.0
2016-03-22 15:45:00,60.88,60.91,60.83,60.83,127093.0,32.5225,32.5386,32.4958,32.4958,127093.0
2016-03-22 15:50:00,60.84,60.88,60.83,60.88,127065.0,32.5012,32.5225,32.4958,32.5225,127065.0
2016-03-22 15:55:00,60.88,61.01,60.88,60.99,329153.0,32.5225,32.592,32.5225,32.5813,329153.0
2016-03-23 09:30:00,60.86,60.99,60.49,60.49,200778.0,32.5118,32.5813,32.3142,32.3142,200778.0
2016-03-23 09:35:00,60.52,60.53,60.35,60.36,112812.0,32.3302,32.3356,32.2394,32.2447,112812.0
2016-03-23 09:40:00,60.37,60.49,60.33,60.42,137629.0,32.2501,32.3142,32.2287,32.2768,137629.0
2016-03-23 09:45:00,60.43,60.53,60.35,60.52,89615.0,32.2821,32.3356,32.2394,32.3302,89615.0
2016-03-23 09:50:00,60.52,60.8,60.49,60.79,128988.0,32.3302,32.4798,32.3142,32.4745,128988.0
2016-03-23 09:55:00,60.8,61.0,60.79,60.98,55766.0,32.4798,32.5866,32.4745,32.576,55766.0
2016-03-23 10:00:00,60.97,61.17,60.94,61.16,67735.0,32.5706,32.6775,32.5546,32.6721,67735.0
2016-03-23 10:05:00,61.16,61.26,61.03,61.15,78203.0,32.6721,32.7255,32.6027,32.6668,78203.0
2016-03-23 10:10:00,61.13,61.18,61.05,61.12,59270.0,32.6561,32.6828,32.6133,32.6507,59270.0
2016-03-23 10:15:00,61.12,61.29,61.11,61.28,79648.0,32.6507,32.7416,32.6454,32.7362,79648.0
2016-03-23 10:20:00,61.28,61.29,61.18,61.25,56892.0,32.7362,32.7416,32.6828,32.7202,56892.0
2016-03-23 10:25:00,61.25,61.27,61.17,61.24,23167.0,32.7202,32.7309,32.6775,32.7148,23167.0
2016-03-23 10:30:00,61.24,61.32,61.22,61.26,60845.0,32.7148,32.7576,32.7042,32.7255,60845.0
2016-03-23 10:35:00,61.26,61.26,61.17,61.17,27607.0,32.7255,32.7255,32.6775,32.6775,27607.0
2016-03-23 10:40:00,61.17,61.28,61.17,61.26,32661.0,32.6775,32.7362,32.6775,32.7255,32661.0
2016-03-23 10:45:00,61.26,61.4,61.24,61.37,116726.0,32.7255,32.8003,32.7148,32.7843,116726.0
2016-03-23 10:50:00,61.37,61.4,61.32,61.34,48637.0,32.7843,32.8003,32.7576,32.7683,48637.0
2016-03-23 10:55:00,61.33,61.35,61.24,61.24,47162.0,32.7629,32.7736,32.7148,32.7148,47162.0
2016-03-23 11:00:00,61.24,61.27,61.19,61.19,36428.0,32.7148,32.7309,32.6881,32.6881,36428.0
2016-03-23 11:05:00,61.19,61.4,61.18,61.39,81027.0,32.6881,32.8003,32.6828,32.795,81027.0
2016-03-23 11:10:00,61.4,61.44,61.34,61.34,67686.0,32.8003,32.8217,32.7683,32.7683,67686.0
2016-03-23 11:15:00,61.35,61.39,61.34,61.35,41295.0,32.7736,32.795,32.7683,32.7736,41295.0
2016-03-23 11:20:00,61.35,61.48,61.34,61.47,49248.0,32.7736,32.8431,32.7683,32.8377,49248.0
2016-03-23 11:25:00,61.46,61.48,61.4,61.41,53500.0,32.8324,32.8431,32.8003,32.8057,53500.0
2016-03-23 11:30:00,61.41,61.45,61.39,61.4,45998.0,32.8057,32.827,32.795,32.8003,45998.0
2016-03-23 11:35:00,61.4,61.44,61.36,61.36,35746.0,32.8003,32.8217,32.779,32.779,35746.0
2016-03-23 11:40:00,61.37,61.42,61.34,61.39,51999.0,32.7843,32.811,32.7683,32.795,51999.0
2016-03-23 11:45:00,61.39,61.41,61.36,61.41,54676.0,32.795,32.8057,32.779,32.8057,54676.0
2016-03-23 11:50:00,61.41,61.41,61.33,61.33,54876.0,32.8057,32.8057,32.7629,32.7629,54876.0
2016-03-23 11:55:00,61.33,61.43,61.33,61.42,42856.0,32.7629,32.8163,32.7629,32.811,42856.0
2016-03-23 12:00:00,61.42,61.42,61.37,61.37,33417.0,32.811,32.811,32.7843,32.7843,33417.0
2016-03-23 12:05:00,61.37,61.38,61.32,61.32,23889.0,32.7843,32.7896,32.7576,32.7576,23889.0
2016-03-23 12:10:00,61.32,61.43,61.3,61.42,43342.0,32.7576,32.8163,32.7469,32.811,43342.0
2016-03-23 12:15:00,61.42,61.44,61.4,61.43,28094.0,32.811,32.8217,32.8003,32.8163,28094.0
2016-03-23 12:20:00,61.43,61.48,61.42,61.47,44635.0,32.8163,32.8431,32.811,32.8377,44635.0
2016-03-23 12:25:00,61.47,61.49,61.45,61.49,90348.0,32.8377,32.8484,32.827,32.8484,90348.0
2016-03-23 12:30:00,61.49,61.5,61.47,61.48,48142.0,32.8484,32.8537,32.8377,32.8431,48142.0
2016-03-23 12:35:00,61.48,61.5,61.46,61.48,45615.0,32.8431,32.8537,32.8324,32.8431,45615.0
2016-03-23 12:40:00,61.48,61.48,61.36,61.36,33930.0,32.8431,32.8431,32.779,32.779,33930.0
2016-03-23 12:45:00,61.36,61.37,61.3,61.32,29919.0,32.779,32.7843,32.7469,32.7576,29919.0
2016-03-23 12:50:00,61.3,61.31,61.27,61.27,16370.0,32.7469,32.7522,32.7309,32.7309,16370.0
2016-03-23 12:55:00,61.26,61.32,61.25,61.3,24292.0,32.7255,32.7576,32.7202,32.7469,24292.0
2016-03-23 13:00:00,61.29,61.34,61.29,61.34,30916.0,32.7416,32.7683,32.7416,32.7683,30916.0
2016-03-23 13:05:00,61.33,61.57,61.32,61.5,143557.0,32.7629,32.8911,32.7576,32.8537,143557.0
2016-03-23 13:10:00,61.5,61.52,61.47,61.47,34162.0,32.8537,32.8644,32.8377,32.8377,34162.0
2016-03-23 13:15:00,61.47,61.53,61.43,61.53,42517.0,32.8377,32.8698,32.8163,32.8698,42517.0
2016-03-23 13:20:00,61.52,61.58,61.48,61.57,61084.0,32.8644,32.8965,32.8431,32.8911,61084.0
2016-03-23 13:25:00,61.56,61.56,61.5,61.52,36853.0,32.8858,32.8858,32.8537,32.8644,36853.0
2016-03-23 13:30:00,61.52,61.55,61.51,61.53,54574.0,32.8644,32.8805,32.8591,32.8698,54574.0
2016-03-23 13:35:00,61.54,61.59,61.53,61.59,71429.0,32.8751,32.9018,32.8698,32.9018,71429.0
2016-03-23 13:40:00,61.59,61.62,61.58,61.62,69626.0,32.9018,32.9178,32.8965,32.9178,69626.0
2016-03-23 13:45:00,61.62,61.7,61.61,61.68,68453.0,32.9178,32.9606,32.9125,32.9499,68453.0
2016-03-23 13:50:00,61.68,61.7,61.64,61.64,42266.0,32.9499,32.9606,32.9285,32.9285,42266.0
2016-03-23 13:55:00,61.65,61.71,61.64,61.7,45866.0,32.9339,32.9659,32.9285,32.9606,45866.0
2016-03-23 14:00:00,61.69,61.78,61.69,61.76,72602.0,32.9552,33.0033,32.9552,32.9926,72602.0
2016-03-23 14:05:00,61.76,61.76,61.64,61.66,84377.0,32.9926,32.9926,32.9285,32.9392,84377.0
2016-03-23 14:10:00,61.66,61.67,61.57,61.57,18545.0,32.9392,32.9446,32.8911,32.8911,18545.0
2016-03-23 14:15:00,61.57,61.65,61.57,61.65,34380.0,32.8911,32.9339,32.8911,32.9339,34380.0
2016-03-23 14:20:00,61.64,61.65,61.57,61.58,44643.0,32.9285,32.9339,32.8911,32.8965,44643.0
2016-03-23 14:25:00,61.58,61.63,61.57,61.62,49960.0,32.8965,32.9232,32.8911,32.9178,49960.0
2016-03-23 14:30:00,61.61,61.63,61.56,61.61,36200.0,32.9125,32.9232,32.8858,32.9125,36200.0
2016-03-23 14:35:00,61.61,61.63,61.56,61.56,61293.0,32.9125,32.9232,32.8858,32.8858,61293.0
2016-03-23 14:40:00,61.55,61.61,61.53,61.61,41608.0,32.8805,32.9125,32.8698,32.9125,41608.0
2016-03-23 14:45:00,61.61,61.61,61.47,61.47,36234.0,32.9125,32.9125,32.8377,32.8377,36234.0
2016-03-23 14:50:00,61.48,61.51,61.47,61.48,46739.0,32.8431,32.8591,32.8377,32.8431,46739.0
2016-03-23 14:55:00,61.48,61.49,61.44,61.49,27845.0,32.8431,32.8484,32.8217,32.8484,27845.0
2016-03-23 15:00:00,61.49,61.51,61.46,61.48,44394.0,32.8484,32.8591,32.8324,32.8431,44394.0
2016-03-23 15:05:00,61.48,61.51,61.47,61.47,36010.0,32.8431,32.8591,32.8377,32.8377,36010.0
2016-03-23 15:10:00,61.47,61.52,61.45,61.52,40260.0,32.8377,32.8644,32.827,32.8644,40260.0
2016-03-23 15:15:00,61.52,61.54,61.48,61.49,45621.0,32.8644,32.8751,32.8431,32.8484,45621.0
2016-03-23 15:20:00,61.49,61.54,61.48,61.51,47381.0,32.8484,32.8751,32.8431,32.8591,47381.0
2016-03-23 15:25:00,61.5,61.54,61.46,61.52,56893.0,32.8537,32.8751,32.8324,32.8644,56893.0
2016-03-23 15:30:00,61.52,61.55,61.47,61.54,55506.0,32.8644,32.8805,32.8377,32.8751,55506.0
2016-03-23 15:35:00,61.54,61.58,61.52,61.52,54537.0,32.8751,32.8965,32.8644,32.8644,54537.0
2016-03-23 15:40:00,61.53,61.53,61.47,61.48,89698.0,32.8698,32.8698,32.8377,32.8431,89698.0
2016-03-23 15:45:00,61.48,61.57,61.46,61.55,128407.0,32.8431,32.8911,32.8324,32.8805,128407.0
2016-03-23 15:50:00,61.55,61.58,61.5,61.51,138941.0,32.8805,32.8965,32.8537,32.8591,138941.0
2016-03-23 15:55:00,61.5,61.52,61.41,61.42,342241.0,32.8537,32.8644,32.8057,32.811,342241.0
2016-03-24 09:30:00,60.81,61.29,60.72,61.26,166812.0,32.4851,32.7416,32.4371,32.7255,166812.0
2016-03-24 09:35:00,61.27,61.28,61.03,61.16,70057.0,32.7309,32.7362,32.6027,32.6721,70057.0
2016-03-24 09:40:00,61.17,61.19,61.02,61.04,79799.0,32.6775,32.6881,32.5973,32.608,79799.0
2016-03-24 09:45:00,61.04,61.13,61.03,61.1,43421.0,32.608,32.6561,32.6027,32.6401,43421.0
2016-03-24 09:50:00,61.12,61.17,61.03,61.11,50950.0,32.6507,32.6775,32.6027,32.6454,50950.0
2016-03-24 09:55:00,61.1,61.27,61.08,61.1,57938.0,32.6401,32.7309,32.6294,32.6401,57938.0
2016-03-24 10:00:00,61.11,61.11,60.97,60.99,63586.0,32.6454,32.6454,32.5706,32.5813,63586.0
2016-03-24 10:05:00,61.0,61.02,60.89,60.91,46604.0,32.5866,32.5973,32.5279,32.5386,46604.0
2016-03-24 10:10:00,60.91,61.02,60.91,61.02,38618.0,32.5386,32.5973,32.5386,32.5973,38618.0
2016-03-24 10:15:00,61.01,61.02,60.87,60.88,62854.0,32.592,32.5973,32.5172,32.5225,62854.0
2016-03-24 10:20:00,60.88,60.91,60.82,60.86,121434.0,32.5225,32.5386,32.4905,32.5118,121434.0
2016-03-24 10:25:00,60.85,60.89,60.76,60.78,195135.0,32.5065,32.5279,32.4584,32.4691,195135.0
2016-03-24 10:30:00,60.79,60.81,60.76,60.77,78400.0,32.4745,32.4851,32.4584,32.4638,78400.0
2016-03-24 10:35:00,60.77,60.77,60.59,60.59,73988.0,32.4638,32.4638,32.3676,32.3676,73988.0
2016-03-24 10:40:00,60.59,60.68,60.51,60.65,114699.0,32.3676,32.4157,32.3249,32.3997,114699.0
2016-03-24 10:45:00,60.65,60.66,60.52,60.52,55060.0,32.3997,32.405,32.3302,32.3302,55060.0
2016-03-24 10:50:00,60.52,60.61,60.52,60.59,58313.0,32.3302,32.3783,32.3302,32.3676,58313.0
2016-03-24 10:55:00,60.6,60.6,60.53,60.53,56941.0,32.373,32.373,32.3356,32.3356,56941.0
2016-03-24 11:00:00,60.54,60.56,60.51,60.53,41917.0,32.3409,32.3516,32.3249,32.3356,41917.0
2016-03-24 11:05:00,60.53,60.57,60.51,60.56,36048.0,32.3356,32.3569,32.3249,32.3516,36048.0
2016-03-24 11:10:00,60.57,60.57,60.52,60.52,40343.0,32.3569,32.3569,32.3302,32.3302,40343.0
2016-03-24 11:15:00,60.53,60.56,60.51,60.52,54749.0,32.3356,32.3516,32.3249,32.3302,54749.0
2016-03-24 11:20:00,60.52,60.56,60.51,60.54,51781.0,32.3302,32.3516,32.3249,32.3409,51781.0
2016-03-24 11:25:00,60.55,60.64,60.54,60.59,63521.0,32.3462,32.3943,32.3409,32.3676,63521.0
2016-03-24 11:30:00,60.58,60.67,60.58,60.65,44845.0,32.3623,32.4103,32.3623,32.3997,44845.0
2016-03-24 11:35:00,60.65,60.66,60.61,60.62,210424.0,32.3997,32.405,32.3783,32.3836,210424.0
2016-03-24 11:40:00,60.62,60.66,60.6,60.66,51370.0,32.3836,32.405,32.373,32.405,51370.0
2016-03-24 11:45:00,60.65,60.72,60.63,60.69,43458.0,32.3997,32.4371,32.389,32.421,43458.0
2016-03-24 11:50:00,60.68,60.7,60.63,60.68,43222.0,32.4157,32.4264,32.389,32.4157,43222.0
2016-03-24 11:55:00,60.67,60.73,60.63,60.72,105339.0,32.4103,32.4424,32.389,32.4371,105339.0
2016-03-24 12:00:00,60.71,60.82,60.7,60.82,44105.0,32.4317,32.4905,32.4264,32.4905,44105.0
2016-03-24 12:05:00,60.82,60.84,60.79,60.81,32908.0,32.4905,32.5012,32.4745,32.4851,32908.0
2016-03-24 12:10:00,60.81,60.83,60.77,60.82,40101.0,32.4851,32.4958,32.4638,32.4905,40101.0
2016-03-24 12:15:00,60.82,60.82,60.66,60.66,33830.0,32.4905,32.4905,32.405,32.405,33830.0
2016-03-24 12:20:00,60.66,60.68,60.6,60.61,113447.0,32.405,32.4157,32.373,32.3783,113447.0
2016-03-24 12:25:00,60.61,60.64,60.56,60.58,34932.0,32.3783,32.3943,32.3516,32.3623,34932.0
2016-03-24 12:30:00,60.59,60.61,60.57,60.58,30649.0,32.3676,32.3783,32.3569,32.3623,30649.0
2016-03-24 12:35:00,60.6,60.67,60.59,60.65,26172.0,32.373,32.4103,32.3676,32.3997,26172.0
2016-03-24 12:40:00,60.65,60.66,60.6,60.65,16843.0,32.3997,32.405,32.373,32.3997,16843.0
2016-03-24 12:45:00,60.65,60.67,60.63,60.63,23768.0,32.3997,32.4103,32.389,32.389,23768.0
2016-03-24 12:50:00,60.63,60.63,60.58,60.6,57407.0,32.389,32.389,32.3623,32.373,57407.0
2016-03-24 12:55:00,60.6,60.64,60.59,60.62,19228.0,32.373,32.3943,32.3676,32.3836,19228.0
2016-03-24 13:00:00,60.62,60.65,60.62,60.64,20346.0,32.3836,32.3997,32.3836,32.3943,20346.0
2016-03-24 13:05:00,60.64,60.69,60.64,60.68,18245.0,32.3943,32.421,32.3943,32.4157,18245.0
2016-03-24 13:10:00,60.69,60.75,60.67,60.75,29764.0,32.421,32.4531,32.4103,32.4531,29764.0
2016-03-24 13:15:00,60.76,60.79,60.74,60.75,19211.0,32.4584,32.4745,32.4477,32.4531,19211.0
2016-03-24 13:20:00,60.74,60.8,60.74,60.8,40415.0,32.4477,32.4798,32.4477,32.4798,40415.0
2016-03-24 13:25:00,60.8,60.87,60.79,60.87,47779.0,32.4798,32.5172,32.4745,32.5172,47779.0
2016-03-24 13:30:00,60.87,60.88,60.82,60.88,27556.0,32.5172,32.5225,32.4905,32.5225,27556.0
2016-03-24 13:35:00,60.88,60.9,60.86,60.9,28790.0,32.5225,32.5332,32.5118,32.5332,28790.0
2016-03-24 13:40:00,60.9,60.92,60.88,60.91,27916.0,32.5332,32.5439,32.5225,32.5386,27916.0
2016-03-24 13:45:00,60.91,60.91,60.86,60.89,15981.0,32.5386,32.5386,32.5118,32.5279,15981.0
2016-03-24 13:50:00,60.88,60.89,60.82,60.83,22129.0,32.5225,32.5279,32.4905,32.4958,22129.0
2016-03-24 13:55:00,60.83,60.86,60.81,60.85,49662.0,32.4958,32.5118,32.4851,32.5065,49662.0
2016-03-24 14:00:00,60.85,60.91,60.84,60.91,22410.0,32.5065,32.5386,32.5012,32.5386,22410.0
2016-03-24 14:05:00,60.91,60.92,60.89,60.9,16086.0,32.5386,32.5439,32.5279,32.5332,16086.0
2016-03-24 14:10:00,60.9,60.91,60.84,60.86,19939.0,32.5332,32.5386,32.5012,32.5118,19939.0
2016-03-24 14:15:00,60.86,60.9,60.82,60.89,27312.0,32.5118,32.5332,32.4905,32.5279,27312.0
2016-03-24 14:20:00,60.89,60.92,60.88,60.92,31457.0,32.5279,32.5439,32.5225,32.5439,31457.0
2016-03-24 14:25:00,60.93,60.96,60.91,60.94,33235.0,32.5492,32.5653,32.5386,32.5546,33235.0
2016-03-24 14:30:00,60.95,60.95,60.91,60.95,55715.0,32.5599,32.5599,32.5386,32.5599,55715.0
2016-03-24 14:35:00,60.95,60.99,60.94,60.97,34249.0,32.5599,32.5813,32.5546,32.5706,34249.0
2016-03-24 14:40:00,60.97,60.98,60.9,60.91,33880.0,32.5706,32.576,32.5332,32.5386,33880.0
2016-03-24 14:45:00,60.9,60.91,60.83,60.84,60463.0,32.5332,32.5386,32.4958,32.5012,60463.0
2016-03-24 14:50:00,60.83,60.84,60.8,60.8,50609.0,32.4958,32.5012,32.4798,32.4798,50609.0
2016-03-24 14:55:00,60.8,60.83,60.77,60.77,40698.0,32.4798,32.4958,32.4638,32.4638,40698.0
2016-03-24 15:00:00,60.78,60.81,60.75,60.76,23945.0,32.4691,32.4851,32.4531,32.4584,23945.0
2016-03-24 15:05:00,60.76,60.8,60.73,60.73,27831.0,32.4584,32.4798,32.4424,32.4424,27831.0
2016-03-24 15:10:00,60.74,60.83,60.73,60.81,26134.0,32.4477,32.4958,32.4424,32.4851,26134.0
2016-03-24 15:15:00,60.8,60.84,60.8,60.82,27497.0,32.4798,32.5012,32.4798,32.4905,27497.0
2016-03-24 15:20:00,60.82,60.83,60.76,60.76,42187.0,32.4905,32.4958,32.4584,32.4584,42187.0
2016-03-24 15:25:00,60.76,60.82,60.75,60.77,54375.0,32.4584,32.4905,32.4531,32.4638,54375.0
2016-03-24 15:30:00,60.78,60.8,60.75,60.78,43057.0,32.4691,32.4798,32.4531,32.4691,43057.0
2016-03-24 15:35:00,60.77,60.79,60.75,60.78,43295.0,32.4638,32.4745,32.4531,32.4691,43295.0
2016-03-24 15:40:00,60.78,60.82,60.77,60.82,56392.0,32.4691,32.4905,32.4638,32.4905,56392.0
2016-03-24 15:45:00,60.82,60.83,60.76,60.79,95892.0,32.4905,32.4958,32.4584,32.4745,95892.0
2016-03-24 15:50:00,60.79,60.8,60.78,60.8,84353.0,32.4745,32.4798,32.4691,32.4798,84353.0
2016-03-24 15:55:00,60.8,60.89,60.79,60.87,265713.0,32.4798,32.5279,32.4745,32.5172,265713.0
2016-03-28 09:30:00,60.87,61.15,60.85,61.09,143708.0,32.5172,32.6668,32.5065,32.6347,143708.0
2016-03-28 09:35:00,61.1,61.23,61.07,61.19,71967.0,32.6401,32.7095,32.624,32.6881,71967.0
2016-03-28 09:40:00,61.19,61.35,61.14,61.27,81956.0,32.6881,32.7736,32.6614,32.7309,81956.0
2016-03-28 09:45:00,61.26,61.35,61.21,61.21,64290.0,32.7255,32.7736,32.6988,32.6988,64290.0
2016-03-28 09:50:00,61.21,61.29,61.18,61.22,40959.0,32.6988,32.7416,32.6828,32.7042,40959.0
2016-03-28 09:55:00,61.22,61.24,61.07,61.11,66515.0,32.7042,32.7148,32.624,32.6454,66515.0
2016-03-28 10:00:00,61.11,61.17,61.1,61.13,62388.0,32.6454,32.6775,32.6401,32.6561,62388.0
2016-03-28 10:05:00,61.13,61.29,61.1,61.22,60371.0,32.6561,32.7416,32.6401,32.7042,60371.0
2016-03-28 10:10:00,61.22,61.25,61.17,61.2,25151.0,32.7042,32.7202,32.6775,32.6935,25151.0
2016-03-28 10:15:00,61.19,61.28,61.18,61.27,47188.0,32.6881,32.7362,32.6828,32.7309,47188.0
2016-03-28 10:20:00,61.28,61.31,61.23,61.31,58911.0,32.7362,32.7522,32.7095,32.7522,58911.0
2016-03-28 10:25:00,61.3,61.38,61.28,61.37,64428.0,32.7469,32.7896,32.7362,32.7843,64428.0
2016-03-28 10:30:00,61.37,61.46,61.36,61.45,41199.0,32.7843,32.8324,32.779,32.827,41199.0
2016-03-28 10:35:00,61.45,61.49,61.41,61.45,55733.0,32.827,32.8484,32.8057,32.827,55733.0
2016-03-28 10:40:00,61.45,61.49,61.39,61.4,30278.0,32.827,32.8484,32.795,32.8003,30278.0
2016-03-28 10:45:00,61.4,61.4,61.31,61.34,36196.0,32.8003,32.8003,32.7522,32.7683,36196.0
2016-03-28 10:50:00,61.34,61.4,61.28,61.29,48345.0,32.7683,32.8003,32.7362,32.7416,48345.0
2016-03-28 10:55:00,61.29,61.41,61.29,61.37,26148.0,32.7416,32.8057,32.7416,32.7843,26148.0
2016-03-28 11:00:00,61.37,61.52,61.37,61.47,50901.0,32.7843,32.8644,32.7843,32.8377,50901.0
2016-03-28 11:05:00,61.47,61.55,61.44,61.52,46412.0,32.8377,32.8805,32.8217,32.8644,46412.0
2016-03-28 11:10:00,61.52,61.57,61.48,61.49,30977.0,32.8644,32.8911,32.8431,32.8484,30977.0
2016-03-28 11:15:00,61.5,61.57,61.5,61.53,23316.0,32.8537,32.8911,32.8537,32.8698,23316.0
2016-03-28 11:20:00,61.53,61.56,61.48,61.54,26108.0,32.8698,32.8858,32.8431,32.8751,26108.0
2016-03-28 11:25:00,61.54,61.6,61.51,61.52,35821.0,32.8751,32.9072,32.8591,32.8644,35821.0
2016-03-28 11:30:00,61.52,61.56,61.49,61.5,40221.0,32.8644,32.8858,32.8484,32.8537,40221.0
2016-03-28 11:35:00,61.49,61.5,61.45,61.48,15603.0,32.8484,32.8537,32.827,32.8431,15603.0
2016-03-28 11:40:00,61.49,61.58,61.48,61.57,43307.0,32.8484,32.8965,32.8431,32.8911,43307.0
2016-03-28 11:45:00,61.57,61.66,61.57,61.66,43218.0,32.8911,32.9392,32.8911,32.9392,43218.0
2016-03-28 11:50:00,61.66,61.7,61.64,61.69,46556.0,32.9392,32.9606,32.9285,32.9552,46556.0
2016-03-28 11:55:00,61.69,61.75,61.68,61.73,40580.0,32.9552,32.9873,32.9499,32.9766,40580.0
2016-03-28 12:00:00,61.73,61.74,61.69,61.69,35076.0,32.9766,32.982,32.9552,32.9552,35076.0
2016-03-28 12:05:00,61.69,61.72,61.68,61.68,43088.0,32.9552,32.9713,32.9499,32.9499,43088.0
2016-03-28 12:10:00,61.68,61.71,61.65,61.69,32599.0,32.9499,32.9659,32.9339,32.9552,32599.0
2016-03-28 12:15:00,61.68,61.7,61.67,61.69,28703.0,32.9499,32.9606,32.9446,32.9552,28703.0
2016-03-28 12:20:00,61.68,61.69,61.64,61.65,24365.0,32.9499,32.9552,32.9285,32.9339,24365.0
2016-03-28 12:25:00,61.65,61.67,61.63,61.66,26954.0,32.9339,32.9446,32.9232,32.9392,26954.0
2016-03-28 12:30:00,61.65,61.68,61.64,61.68,41125.0,32.9339,32.9499,32.9285,32.9499,41125.0
2016-03-28 12:35:00,61.68,61.75,61.67,61.75,27542.0,32.9499,32.9873,32.9446,32.9873,27542.0
2016-03-28 12:40:00,61.75,61.76,61.7,61.71,24765.0,32.9873,32.9926,32.9606,32.9659,24765.0
2016-03-28 12:45:00,61.71,61.74,61.7,61.74,39143.0,32.9659,32.982,32.9606,32.982,39143.0
2016-03-28 12:50:00,61.74,61.8,61.73,61.78,96038.0,32.982,33.014,32.9766,33.0033,96038.0
2016-03-28 12:55:00,61.78,61.78,61.71,61.71,17074.0,33.0033,33.0033,32.9659,32.9659,17074.0
2016-03-28 13:00:00,61.71,61.71,61.62,61.63,18643.0,32.9659,32.9659,32.9178,32.9232,18643.0
2016-03-28 13:05:00,61.63,61.65,61.61,61.64,16746.0,32.9232,32.9339,32.9125,32.9285,16746.0
2016-03-28 13:10:00,61.65,61.65,61.63,61.65,18680.0,32.9339,32.9339,32.9232,32.9339,18680.0
2016-03-28 13:15:00,61.65,61.68,61.61,61.61,19534.0,32.9339,32.9499,32.9125,32.9125,19534.0
2016-03-28 13:20:00,61.61,61.65,61.59,61.59,33253.0,32.9125,32.9339,32.9018,32.9018,33253.0
2016-03-28 13:25:00,61.59,61.59,61.56,61.57,19597.0,32.9018,32.9018,32.8858,32.8911,19597.0
2016-03-28 13:30:00,61.58,61.59,61.55,61.55,33282.0,32.8965,32.9018,32.8805,32.8805,33282.0
2016-03-28 13:35:00,61.55,61.6,61.55,61.58,36301.0,32.8805,32.9072,32.8805,32.8965,36301.0
2016-03-28 13:40:00,61.58,61.66,61.58,61.64,42376.0,32.8965,32.9392,32.8965,32.9285,42376.0
2016-03-28 13:45:00,61.65,61.65,61.63,61.65,17160.0,32.9339,32.9339,32.9232,32.9339,17160.0
2016-03-28 13:50:00,61.65,61.69,61.63,61.64,36729.0,32.9339,32.9552,32.9232,32.9285,36729.0
2016-03-28 13:55:00,61.64,61.69,61.64,61.67,30969.0,32.9285,32.9552,32.9285,32.9446,30969.0
2016-03-28 14:00:00,61.67,61.74,61.67,61.74,37205.0,32.9446,32.982,32.9446,32.982,37205.0
2016-03-28 14:05:00,61.74,61.75,61.7,61.7,40643.0,32.982,32.9873,32.9606,32.9606,40643.0
2016-03-28 14:10:00,61.7,61.77,61.7,61.75,51308.0,32.9606,32.998,32.9606,32.9873,51308.0
2016-03-28 14:15:00,61.76,61.78,61.73,61.78,44482.0,32.9926,33.0033,32.9766,33.0033,44482.0
2016-03-28 14:20:00,61.78,61.85,61.78,61.83,63072.0,33.0033,33.0407,33.0033,33.03,63072.0
2016-03-28 14:25:00,61.83,61.83,61.76,61.76,30855.0,33.03,33.03,32.9926,32.9926,30855.0
2016-03-28 14:30:00,61.77,61.77,61.7,61.72,38907.0,32.998,32.998,32.9606,32.9713,38907.0
2016-03-28 14:35:00,61.72,61.76,61.71,61.74,37096.0,32.9713,32.9926,32.9659,32.982,37096.0
2016-03-28 14:40:00,61.74,61.76,61.71,61.71,53280.0,32.982,32.9926,32.9659,32.9659,53280.0
2016-03-28 14:45:00,61.71,61.72,61.69,61.71,11678.0,32.9659,32.9713,32.9552,32.9659,11678.0
2016-03-28 14:50:00,61.72,61.72,61.64,61.66,33212.0,32.9713,32.9713,32.9285,32.9392,33212.0
2016-03-28 14:55:00,61.66,61.66,61.59,61.63,71309.0,32.9392,32.9392,32.9018,32.9232,71309.0
2016-03-28 15:00:00,61.64,61.71,61.63,61.7,38392.0,32.9285,32.9659,32.9232,32.9606,38392.0
2016-03-28 15:05:00,61.7,61.75,61.7,61.73,44566.0,32.9606,32.9873,32.9606,32.9766,44566.0
2016-03-28 15:10:00,61.73,61.81,61.73,61.76,71081.0,32.9766,33.0193,32.9766,32.9926,71081.0
2016-03-28 15:15:00,61.77,61.79,61.74,61.74,40741.0,32.998,33.0087,32.982,32.982,40741.0
2016-03-28 15:20:00,61.74,61.75,61.7,61.71,29213.0,32.982,32.9873,32.9606,32.9659,29213.0
2016-03-28 15:25:00,61.7,61.71,61.66,61.71,43098.0,32.9606,32.9659,32.9392,32.9659,43098.0
2016-03-28 15:30:00,61.7,61.75,61.69,61.73,80757.0,32.9606,32.9873,32.9552,32.9766,80757.0
2016-03-28 15:35:00,61.74,61.77,61.7,61.74,60646.0,32.982,32.998,32.9606,32.982,60646.0
2016-03-28 15:40:00,61.75,61.76,61.73,61.76,49824.0,32.9873,32.9926,32.9766,32.9926,49824.0
2016-03-28 15:45:00,61.75,61.76,61.65,61.67,85809.0,32.9873,32.9926,32.9339,32.9446,85809.0
2016-03-28 15:50:00,61.67,61.7,61.64,61.65,89309.0,32.9446,32.9606,32.9285,32.9339,89309.0
2016-03-28 15:55:00,61.64,61.65,61.56,61.64,225586.0,32.9285,32.9339,32.8858,32.9285,225586.0
2016-03-29 09:30:00,61.86,62.17,61.75,62.06,218025.0,33.0461,33.2117,32.9873,33.1529,218025.0
2016-03-29 09:35:00,62.09,62.23,62.0,62.14,155987.0,33.1689,33.2437,33.1208,33.1956,155987.0
2016-03-29 09:40:00,62.12,62.5,62.09,62.47,180744.0,33.1849,33.3879,33.1689,33.3719,180744.0
2016-03-29 09:45:00,62.45,62.58,62.4,62.42,106351.0,33.3612,33.4307,33.3345,33.3452,106351.0
2016-03-29 09:50:00,62.43,62.44,62.18,62.21,77300.0,33.3506,33.3559,33.217,33.233,77300.0
2016-03-29 09:55:00,62.21,62.23,62.0,62.09,54259.0,33.233,33.2437,33.1208,33.1689,54259.0
2016-03-29 10:00:00,62.11,62.27,62.08,62.23,78161.0,33.1796,33.2651,33.1636,33.2437,78161.0
2016-03-29 10:05:00,62.23,62.25,62.16,62.21,33752.0,33.2437,33.2544,33.2063,33.233,33752.0
2016-03-29 10:10:00,62.21,62.27,62.13,62.25,65171.0,33.233,33.2651,33.1903,33.2544,65171.0
2016-03-29 10:15:00,62.25,62.3,62.21,62.23,47372.0,33.2544,33.2811,33.233,33.2437,47372.0
2016-03-29 10:20:00,62.22,62.22,62.04,62.04,60216.0,33.2384,33.2384,33.1422,33.1422,60216.0
2016-03-29 10:25:00,62.05,62.06,61.94,61.99,114507.0,33.1476,33.1529,33.0888,33.1155,114507.0
2016-03-29 10:30:00,62.0,62.0,61.8,61.84,166847.0,33.1208,33.1208,33.014,33.0354,166847.0
2016-03-29 10:35:00,61.85,61.99,61.85,61.95,88157.0,33.0407,33.1155,33.0407,33.0941,88157.0
2016-03-29 10:40:00,61.95,61.96,61.88,61.91,123936.0,33.0941,33.0995,33.0567,33.0728,123936.0
2016-03-29 10:45:00,61.92,61.92,61.82,61.91,330838.0,33.0781,33.0781,33.0247,33.0728,330838.0
2016-03-29 10:50:00,61.91,61.92,61.83,61.84,329267.0,33.0728,33.0781,33.03,33.0354,329267.0
2016-03-29 10:55:00,61.85,61.87,61.76,61.8,42873.0,33.0407,33.0514,32.9926,33.014,42873.0
2016-03-29 11:00:00,61.8,61.87,61.8,61.87,76098.0,33.014,33.0514,33.014,33.0514,76098.0
2016-03-29 11:05:00,61.87,61.89,61.79,61.85,61201.0,33.0514,33.0621,33.0087,33.0407,61201.0
2016-03-29 11:10:00,61.85,61.87,61.81,61.85,138613.0,33.0407,33.0514,33.0193,33.0407,138613.0
2016-03-29 11:15:00,61.85,61.91,61.84,61.89,89659.0,33.0407,33.0728,33.0354,33.0621,89659.0
2016-03-29 11:20:00,61.9,61.91,61.85,61.85,47081.0,33.0674,33.0728,33.0407,33.0407,47081.0
2016-03-29 11:25:00,61.84,61.85,61.75,61.78,88073.0,33.0354,33.0407,32.9873,33.0033,88073.0
2016-03-29 11:30:00,61.77,61.78,61.69,61.76,68732.0,32.998,33.0033,32.9552,32.9926,68732.0
2016-03-29 11:35:00,61.75,61.76,61.61,61.65,172501.0,32.9873,32.9926,32.9125,32.9339,172501.0
2016-03-29 11:40:00,61.64,61.75,61.64,61.66,57214.0,32.9285,32.9873,32.9285,32.9392,57214.0
2016-03-29 11:45:00,61.66,61.7,61.62,61.62,64267.0,32.9392,32.9606,32.9178,32.9178,64267.0
2016-03-29 11:50:00,61.63,61.64,61.52,61.55,118943.0,32.9232,32.9285,32.8644,32.8805,118943.0
2016-03-29 11:55:00,61.56,61.56,61.48,61.52,72441.0,32.8858,32.8858,32.8431,32.8644,72441.0
2016-03-29 12:00:00,61.52,61.66,61.5,61.66,116884.0,32.8644,32.9392,32.8537,32.9392,116884.0
2016-03-29 12:05:00,61.66,61.72,61.59,61.59,95513.0,32.9392,32.9713,32.9018,32.9018,95513.0
2016-03-29 12:10:00,61.6,61.76,61.59,61.76,176160.0,32.9072,32.9926,32.9018,32.9926,176160.0
2016-03-29 12:15:00,61.77,61.79,61.75,61.77,29591.0,32.998,33.0087,32.9873,32.998,29591.0
2016-03-29 12:20:00,61.77,61.99,61.77,61.92,303340.0,32.998,33.1155,32.998,33.0781,303340.0
2016-03-29 12:25:00,61.93,62.03,61.93,61.96,100524.0,33.0834,33.1369,33.0834,33.0995,100524.0
2016-03-29 12:30:00,61.96,62.03,61.94,61.97,63947.0,33.0995,33.1369,33.0888,33.1048,63947.0
2016-03-29 12:35:00,61.96,61.97,61.91,61.92,49095.0,33.0995,33.1048,33.0728,33.0781,49095.0
2016-03-29 12:40:00,61.91,62.02,61.9,61.97,320640.0,33.0728,33.1315,33.0674,33.1048,320640.0
2016-03-29 12:45:00,61.96,61.98,61.94,61.96,51890.0,33.0995,33.1102,33.0888,33.0995,51890.0
2016-03-29 12:50:00,61.97,62.08,61.96,62.07,47378.0,33.1048,33.1636,33.0995,33.1582,47378.0
2016-03-29 12:55:00,62.06,62.06,61.96,61.96,106109.0,33.1529,33.1529,33.0995,33.0995,106109.0
2016-03-29 13:00:00,61.97,62.01,61.94,61.95,48319.0,33.1048,33.1262,33.0888,33.0941,48319.0
2016-03-29 13:05:00,61.95,61.97,61.89,61.89,57981.0,33.0941,33.1048,33.0621,33.0621,57981.0
2016-03-29 13:10:00,61.89,61.93,61.85,61.88,45607.0,33.0621,33.0834,33.0407,33.0567,45607.0
2016-03-29 13:15:00,61.89,61.9,61.83,61.85,53718.0,33.0621,33.0674,33.03,33.0407,53718.0
2016-03-29 13:20:00,61.84,61.85,61.73,61.75,69400.0,33.0354,33.0407,32.9766,32.9873,69400.0
2016-03-29 13:25:00,61.76,61.77,61.65,61.66,85323.0,32.9926,32.998,32.9339,32.9392,85323.0
2016-03-29 13:30:00,61.66,61.71,61.64,61.68,63237.0,32.9392,32.9659,32.9285,32.9499,63237.0
2016-03-29 13:35:00,61.68,61.71,61.64,61.7,92667.0,32.9499,32.9659,32.9285,32.9606,92667.0
2016-03-29 13:40:00,61.69,61.77,61.68,61.75,147084.0,32.9552,32.998,32.9499,32.9873,147084.0
2016-03-29 13:45:00,61.76,61.79,61.75,61.77,59815.0,32.9926,33.0087,32.9873,32.998,59815.0
2016-03-29 13:50:00,61.77,61.86,61.76,61.86,85894.0,32.998,33.0461,32.9926,33.0461,85894.0
2016-03-29 13:55:00,61.86,61.89,61.8,61.89,130945.0,33.0461,33.0621,33.014,33.0621,130945.0
2016-03-29 14:00:00,61.88,61.95,61.88,61.95,36904.0,33.0567,33.0941,33.0567,33.0941,36904.0
2016-03-29 14:05:00,61.94,61.97,61.92,61.96,92545.0,33.0888,33.1048,33.0781,33.0995,92545.0
2016-03-29 14:10:00,61.95,61.97,61.91,61.96,47222.0,33.0941,33.1048,33.0728,33.0995,47222.0
2016-03-29 14:15:00,61.97,61.97,61.92,61.94,47681.0,33.1048,33.1048,33.0781,33.0888,47681.0
2016-03-29 14:20:00,61.94,61.96,61.92,61.93,34696.0,33.0888,33.0995,33.0781,33.0834,34696.0
2016-03-29 14:25:00,61.93,62.01,61.93,62.0,94946.0,33.0834,33.1262,33.0834,33.1208,94946.0
2016-03-29 14:30:00,61.99,62.01,61.94,62.0,232763.0,33.1155,33.1262,33.0888,33.1208,232763.0
2016-03-29 14:35:00,61.99,62.01,61.93,61.98,129133.0,33.1155,33.1262,33.0834,33.1102,129133.0
2016-03-29 14:40:00,61.98,62.0,61.95,62.0,68213.0,33.1102,33.1208,33.0941,33.1208,68213.0
2016-03-29 14:45:00,62.0,62.01,61.93,61.94,72148.0,33.1208,33.1262,33.0834,33.0888,72148.0
2016-03-29 14:50:00,61.93,61.94,61.86,61.89,77403.0,33.0834,33.0888,33.0461,33.0621,77403.0
2016-03-29 14:55:00,61.89,61.93,61.88,61.91,51513.0,33.0621,33.0834,33.0567,33.0728,51513.0
2016-03-29 15:00:00,61.9,61.91,61.87,61.89,53618.0,33.0674,33.0728,33.0514,33.0621,53618.0
2016-03-29 15:05:00,61.89,61.96,61.88,61.94,43403.0,33.0621,33.0995,33.0567,33.0888,43403.0
2016-03-29 15:10:00,61.94,61.99,61.93,61.98,49723.0,33.0888,33.1155,33.0834,33.1102,49723.0
2016-03-29 15:15:00,61.98,61.99,61.93,61.95,70655.0,33.1102,33.1155,33.0834,33.0941,70655.0
2016-03-29 15:20:00,61.95,61.96,61.9,61.91,75397.0,33.0941,33.0995,33.0674,33.0728,75397.0
2016-03-29 15:25:00,61.91,61.94,61.9,61.92,53075.0,33.0728,33.0888,33.0674,33.0781,53075.0
2016-03-29 15:30:00,61.92,61.95,61.9,61.95,60260.0,33.0781,33.0941,33.0674,33.0941,60260.0
2016-03-29 15:35:00,61.94,61.95,61.91,61.94,62068.0,33.0888,33.0941,33.0728,33.0888,62068.0
2016-03-29 15:40:00,61.94,61.98,61.91,61.97,99914.0,33.0888,33.1102,33.0728,33.1048,99914.0
2016-03-29 15:45:00,61.97,61.98,61.96,61.97,113312.0,33.1048,33.1102,33.0995,33.1048,113312.0
2016-03-29 15:50:00,61.97,62.02,61.97,62.0,162752.0,33.1048,33.1315,33.1048,33.1208,162752.0
2016-03-29 15:55:00,62.0,62.04,61.99,62.02,285305.0,33.1208,33.1422,33.1155,33.1315,285305.0
2016-03-30 09:30:00,62.16,62.33,62.03,62.25,256265.0,33.2063,33.2971,33.1369,33.2544,256265.0
2016-03-30 09:35:00,62.24,62.36,62.2,62.28,166508.0,33.2491,33.3132,33.2277,33.2704,166508.0
2016-03-30 09:40:00,62.28,62.37,62.19,62.23,101379.0,33.2704,33.3185,33.2223,33.2437,101379.0
2016-03-30 09:45:00,62.22,62.27,62.07,62.1,199297.0,33.2384,33.2651,33.1582,33.1743,199297.0
2016-03-30 09:50:00,62.09,62.23,62.09,62.22,120367.0,33.1689,33.2437,33.1689,33.2384,120367.0
2016-03-30 09:55:00,62.22,62.24,62.17,62.19,131762.0,33.2384,33.2491,33.2117,33.2223,131762.0
2016-03-30 10:00:00,62.19,62.26,62.15,62.25,147474.0,33.2223,33.2597,33.201,33.2544,147474.0
2016-03-30 10:05:00,62.26,62.27,62.2,62.27,95363.0,33.2597,33.2651,33.2277,33.2651,95363.0
2016-03-30 10:10:00,62.27,62.42,62.26,62.34,168902.0,33.2651,33.3452,33.2597,33.3025,168902.0
2016-03-30 10:15:00,62.33,62.37,62.21,62.33,185657.0,33.2971,33.3185,33.233,33.2971,185657.0
2016-03-30 10:20:00,62.34,62.45,62.32,62.45,92245.0,33.3025,33.3612,33.2918,33.3612,92245.0
2016-03-30 10:25:00,62.44,62.51,62.43,62.43,170236.0,33.3559,33.3933,33.3506,33.3506,170236.0
2016-03-30 10:30:00,62.44,62.45,62.34,62.36,123546.0,33.3559,33.3612,33.3025,33.3132,123546.0
2016-03-30 10:35:00,62.36,62.37,62.26,62.29,108507.0,33.3132,33.3185,33.2597,33.2758,108507.0
2016-03-30 10:40:00,62.29,62.29,62.24,62.29,71749.0,33.2758,33.2758,33.2491,33.2758,71749.0
2016-03-30 10:45:00,62.28,62.35,62.25,62.34,125059.0,33.2704,33.3078,33.2544,33.3025,125059.0
2016-03-30 10:50:00,62.34,62.4,62.33,62.38,60317.0,33.3025,33.3345,33.2971,33.3238,60317.0
2016-03-30 10:55:00,62.38,62.48,62.38,62.47,87011.0,33.3238,33.3773,33.3238,33.3719,87011.0
2016-03-30 11:00:00,62.48,62.52,62.46,62.51,104891.0,33.3773,33.3986,33.3666,33.3933,104891.0
2016-03-30 11:05:00,62.51,62.55,62.5,62.52,56688.0,33.3933,33.4147,33.3879,33.3986,56688.0
2016-03-30 11:10:00,62.52,62.54,62.5,62.54,41269.0,33.3986,33.4093,33.3879,33.4093,41269.0
2016-03-30 11:15:00,62.53,62.56,62.51,62.55,64473.0,33.404,33.42,33.3933,33.4147,64473.0
2016-03-30 11:20:00,62.54,62.55,62.5,62.51,71411.0,33.4093,33.4147,33.3879,33.3933,71411.0
2016-03-30 11:25:00,62.5,62.53,62.5,62.52,70504.0,33.3879,33.404,33.3879,33.3986,70504.0
2016-03-30 11:30:00,62.52,62.53,62.5,62.51,76307.0,33.3986,33.404,33.3879,33.3933,76307.0
2016-03-30 11:35:00,62.51,62.54,62.48,62.53,78825.0,33.3933,33.4093,33.3773,33.404,78825.0
2016-03-30 11:40:00,62.54,62.6,62.53,62.57,77143.0,33.4093,33.4414,33.404,33.4253,77143.0
2016-03-30 11:45:00,62.56,62.6,62.55,62.58,69010.0,33.42,33.4414,33.4147,33.4307,69010.0
2016-03-30 11:50:00,62.57,62.58,62.53,62.56,25670.0,33.4253,33.4307,33.404,33.42,25670.0
2016-03-30 11:55:00,62.57,62.6,62.55,62.58,40006.0,33.4253,33.4414,33.4147,33.4307,40006.0
2016-03-30 12:00:00,62.58,62.65,62.58,62.61,72583.0,33.4307,33.4681,33.4307,33.4467,72583.0
2016-03-30 12:05:00,62.62,62.63,62.56,62.57,38292.0,33.4521,33.4574,33.42,33.4253,38292.0
2016-03-30 12:10:00,62.57,62.61,62.55,62.61,22329.0,33.4253,33.4467,33.4147,33.4467,22329.0
2016-03-30 12:15:00,62.6,62.64,62.57,62.58,76544.0,33.4414,33.4627,33.4253,33.4307,76544.0
2016-03-30 12:20:00,62.58,62.6,62.52,62.54,17571.0,33.4307,33.4414,33.3986,33.4093,17571.0
2016-03-30 12:25:00,62.54,62.54,62.49,62.52,32065.0,33.4093,33.4093,33.3826,33.3986,32065.0
2016-03-30 12:30:00,62.51,62.56,62.48,62.55,34782.0,33.3933,33.42,33.3773,33.4147,34782.0
2016-03-30 12:35:00,62.55,62.56,62.5,62.53,53264.0,33.4147,33.42,33.3879,33.404,53264.0
2016-03-30 12:40:00,62.54,62.59,62.54,62.56,28511.0,33.4093,33.436,33.4093,33.42,28511.0
2016-03-30 12:45:00,62.56,62.56,62.5,62.52,24576.0,33.42,33.42,33.3879,33.3986,24576.0
2016-03-30 12:50:00,62.51,62.57,62.49,62.55,64573.0,33.3933,33.4253,33.3826,33.4147,64573.0
2016-03-30 12:55:00,62.55,62.61,62.54,62.61,46136.0,33.4147,33.4467,33.4093,33.4467,46136.0
2016-03-30 13:00:00,62.61,62.64,62.58,62.59,30480.0,33.4467,33.4627,33.4307,33.436,30480.0
2016-03-30 13:05:00,62.59,62.61,62.57,62.58,39504.0,33.436,33.4467,33.4253,33.4307,39504.0
2016-03-30 13:10:00,62.58,62.59,62.55,62.57,36066.0,33.4307,33.436,33.4147,33.4253,36066.0
2016-03-30 13:15:00,62.56,62.57,62.54,62.56,23950.0,33.42,33.4253,33.4093,33.42,23950.0
2016-03-30 13:20:00,62.56,62.61,62.56,62.6,50072.0,33.42,33.4467,33.42,33.4414,50072.0
2016-03-30 13:25:00,62.61,62.62,62.58,62.58,36654.0,33.4467,33.4521,33.4307,33.4307,36654.0
2016-03-30 13:30:00,62.58,62.6,62.57,62.58,23422.0,33.4307,33.4414,33.4253,33.4307,23422.0
2016-03-30 13:35:00,62.58,62.63,62.58,62.61,24419.0,33.4307,33.4574,33.4307,33.4467,24419.0
2016-03-30 13:40:00,62.62,62.65,62.61,62.65,22636.0,33.4521,33.4681,33.4467,33.4681,22636.0
2016-03-30 13:45:00,62.65,62.67,62.64,62.66,48244.0,33.4681,33.4788,33.4627,33.4734,48244.0
2016-03-30 13:50:00,62.66,62.7,62.65,62.69,37139.0,33.4734,33.4948,33.4681,33.4894,37139.0
2016-03-30 13:55:00,62.69,62.7,62.66,62.66,29657.0,33.4894,33.4948,33.4734,33.4734,29657.0
2016-03-30 14:00:00,62.66,62.74,62.66,62.74,80948.0,33.4734,33.5162,33.4734,33.5162,80948.0
2016-03-30 14:05:00,62.74,62.75,62.71,62.72,59570.0,33.5162,33.5215,33.5001,33.5055,59570.0
2016-03-30 14:10:00,62.71,62.8,62.7,62.79,107187.0,33.5001,33.5482,33.4948,33.5429,107187.0
2016-03-30 14:15:00,62.79,62.79,62.71,62.72,25584.0,33.5429,33.5429,33.5001,33.5055,25584.0
2016-03-30 14:20:00,62.71,62.72,62.67,62.72,61375.0,33.5001,33.5055,33.4788,33.5055,61375.0
2016-03-30 14:25:00,62.72,62.76,62.69,62.76,56854.0,33.5055,33.5268,33.4894,33.5268,56854.0
2016-03-30 14:30:00,62.76,62.8,62.74,62.75,52144.0,33.5268,33.5482,33.5162,33.5215,52144.0
2016-03-30 14:35:00,62.74,62.76,62.74,62.75,32987.0,33.5162,33.5268,33.5162,33.5215,32987.0
2016-03-30 14:40:00,62.74,62.75,62.69,62.69,44563.0,33.5162,33.5215,33.4894,33.4894,44563.0
2016-03-30 14:45:00,62.69,62.69,62.65,62.66,61917.0,33.4894,33.4894,33.4681,33.4734,61917.0
2016-03-30 14:50:00,62.67,62.73,62.66,62.73,35236.0,33.4788,33.5108,33.4734,33.5108,35236.0
2016-03-30 14:55:00,62.73,62.77,62.72,62.77,74596.0,33.5108,33.5322,33.5055,33.5322,74596.0
2016-03-30 15:00:00,62.76,62.77,62.73,62.75,48450.0,33.5268,33.5322,33.5108,33.5215,48450.0
2016-03-30 15:05:00,62.74,62.76,62.74,62.76,28472.0,33.5162,33.5268,33.5162,33.5268,28472.0
2016-03-30 15:10:00,62.75,62.77,62.74,62.77,86256.0,33.5215,33.5322,33.5162,33.5322,86256.0
2016-03-30 15:15:00,62.77,62.78,62.72,62.73,74694.0,33.5322,33.5375,33.5055,33.5108,74694.0
2016-03-30 15:20:00,62.72,62.78,62.72,62.76,65341.0,33.5055,33.5375,33.5055,33.5268,65341.0
2016-03-30 15:25:00,62.77,62.78,62.72,62.75,68335.0,33.5322,33.5375,33.5055,33.5215,68335.0
2016-03-30 15:30:00,62.74,62.76,62.7,62.7,38272.0,33.5162,33.5268,33.4948,33.4948,38272.0
2016-03-30 15:35:00,62.7,62.71,62.67,62.67,58009.0,33.4948,33.5001,33.4788,33.4788,58009.0
2016-03-30 15:40:00,62.68,62.68,62.63,62.66,82255.0,33.4841,33.4841,33.4574,33.4734,82255.0
2016-03-30 15:45:00,62.66,62.66,62.62,62.63,56143.0,33.4734,33.4734,33.4521,33.4574,56143.0
2016-03-30 15:50:00,62.63,62.66,62.59,62.62,112678.0,33.4574,33.4734,33.436,33.4521,112678.0
2016-03-30 15:55:00,62.61,62.62,62.55,62.59,215623.0,33.4467,33.4521,33.4147,33.436,215623.0
2016-03-31 09:30:00,62.58,62.69,62.55,62.65,99774.0,33.4307,33.4894,33.4147,33.4681,99774.0
2016-03-31 09:35:00,62.63,62.66,62.52,62.59,87374.0,33.4574,33.4734,33.3986,33.436,87374.0
2016-03-31 09:40:00,62.6,62.6,62.41,62.42,56326.0,33.4414,33.4414,33.3399,33.3452,56326.0
2016-03-31 09:45:00,62.42,62.44,62.37,62.4,71313.0,33.3452,33.3559,33.3185,33.3345,71313.0
2016-03-31 09:50:00,62.41,62.59,62.37,62.59,84408.0,33.3399,33.436,33.3185,33.436,84408.0
2016-03-31 09:55:00,62.59,62.75,62.58,62.72,142427.0,33.436,33.5215,33.4307,33.5055,142427.0
2016-03-31 10:00:00,62.72,62.75,62.61,62.64,51547.0,33.5055,33.5215,33.4467,33.4627,51547.0
2016-03-31 10:05:00,62.65,62.66,62.51,62.57,94994.0,33.4681,33.4734,33.3933,33.4253,94994.0
2016-03-31 10:10:00,62.58,62.61,62.54,62.57,32761.0,33.4307,33.4467,33.4093,33.4253,32761.0
2016-03-31 10:15:00,62.57,62.63,62.53,62.62,26553.0,33.4253,33.4574,33.404,33.4521,26553.0
2016-03-31 10:20:00,62.63,62.69,62.59,62.66,39446.0,33.4574,33.4894,33.436,33.4734,39446.0
2016-03-31 10:25:00,62.66,62.68,62.59,62.62,45260.0,33.4734,33.4841,33.436,33.4521,45260.0
2016-03-31 10:30:00,62.61,62.69,62.61,62.66,32213.0,33.4467,33.4894,33.4467,33.4734,32213.0
2016-03-31 10:35:00,62.67,62.69,62.65,62.67,28831.0,33.4788,33.4894,33.4681,33.4788,28831.0
2016-03-31 10:40:00,62.67,62.7,62.65,62.7,24677.0,33.4788,33.4948,33.4681,33.4948,24677.0
2016-03-31 10:45:00,62.69,62.72,62.67,62.72,77636.0,33.4894,33.5055,33.4788,33.5055,77636.0
2016-03-31 10:50:00,62.71,62.74,62.68,62.71,38041.0,33.5001,33.5162,33.4841,33.5001,38041.0
2016-03-31 10:55:00,62.71,62.75,62.7,62.74,33029.0,33.5001,33.5215,33.4948,33.5162,33029.0
2016-03-31 11:00:00,62.75,62.9,62.73,62.9,120039.0,33.5215,33.6016,33.5108,33.6016,120039.0
2016-03-31 11:05:00,62.89,62.97,62.89,62.97,104093.0,33.5963,33.639,33.5963,33.639,104093.0
2016-03-31 11:10:00,62.96,62.99,62.96,62.99,88867.0,33.6337,33.6497,33.6337,33.6497,88867.0
2016-03-31 11:15:00,62.99,63.0,62.9,62.9,79231.0,33.6497,33.6551,33.6016,33.6016,79231.0
2016-03-31 11:20:00,62.9,62.9,62.8,62.85,69819.0,33.6016,33.6016,33.5482,33.5749,69819.0
2016-03-31 11:25:00,62.86,62.99,62.85,62.97,68895.0,33.5803,33.6497,33.5749,33.639,68895.0
2016-03-31 11:30:00,62.97,62.99,62.95,62.95,55944.0,33.639,33.6497,33.6283,33.6283,55944.0
2016-03-31 11:35:00,62.95,62.96,62.91,62.96,40692.0,33.6283,33.6337,33.607,33.6337,40692.0
2016-03-31 11:40:00,62.96,62.97,62.9,62.92,56289.0,33.6337,33.639,33.6016,33.6123,56289.0
2016-03-31 11:45:00,62.92,62.95,62.88,62.91,107018.0,33.6123,33.6283,33.5909,33.607,107018.0
2016-03-31 11:50:00,62.9,62.95,62.9,62.94,31769.0,33.6016,33.6283,33.6016,33.623,31769.0
2016-03-31 11:55:00,62.95,62.95,62.86,62.86,52949.0,33.6283,33.6283,33.5803,33.5803,52949.0
2016-03-31 12:00:00,62.87,62.89,62.75,62.75,30159.0,33.5856,33.5963,33.5215,33.5215,30159.0
2016-03-31 12:05:00,62.75,62.83,62.72,62.82,52704.0,33.5215,33.5642,33.5055,33.5589,52704.0
2016-03-31 12:10:00,62.82,62.93,62.82,62.93,55825.0,33.5589,33.6177,33.5589,33.6177,55825.0
2016-03-31 12:15:00,62.93,62.95,62.92,62.94,35543.0,33.6177,33.6283,33.6123,33.623,35543.0
2016-03-31 12:20:00,62.94,62.95,62.93,62.94,44640.0,33.623,33.6283,33.6177,33.623,44640.0
2016-03-31 12:25:00,62.93,62.94,62.89,62.9,43300.0,33.6177,33.623,33.5963,33.6016,43300.0
2016-03-31 12:30:00,62.89,62.93,62.88,62.93,47351.0,33.5963,33.6177,33.5909,33.6177,47351.0
2016-03-31 12:35:00,62.92,62.93,62.87,62.89,29678.0,33.6123,33.6177,33.5856,33.5963,29678.0
2016-03-31 12:40:00,62.89,62.92,62.88,62.9,30844.0,33.5963,33.6123,33.5909,33.6016,30844.0
2016-03-31 12:45:00,62.9,62.92,62.84,62.84,24038.0,33.6016,33.6123,33.5696,33.5696,24038.0
2016-03-31 12:50:00,62.85,62.85,62.76,62.77,23789.0,33.5749,33.5749,33.5268,33.5322,23789.0
2016-03-31 12:55:00,62.77,62.82,62.74,62.82,86419.0,33.5322,33.5589,33.5162,33.5589,86419.0
2016-03-31 13:00:00,62.81,62.84,62.78,62.84,36706.0,33.5536,33.5696,33.5375,33.5696,36706.0
2016-03-31 13:05:00,62.84,62.88,62.83,62.88,78459.0,33.5696,33.5909,33.5642,33.5909,78459.0
2016-03-31 13:10:00,62.88,62.9,62.87,62.89,89841.0,33.5909,33.6016,33.5856,33.5963,89841.0
2016-03-31 13:15:00,62.9,62.91,62.88,62.9,40606.0,33.6016,33.607,33.5909,33.6016,40606.0
2016-03-31 13:20:00,62.89,62.92,62.85,62.85,33678.0,33.5963,33.6123,33.5749,33.5749,33678.0
2016-03-31 13:25:00,62.86,62.88,62.83,62.83,27688.0,33.5803,33.5909,33.5642,33.5642,27688.0
2016-03-31 13:30:00,62.83,62.84,62.81,62.84,19619.0,33.5642,33.5696,33.5536,33.5696,19619.0
2016-03-31 13:35:00,62.84,62.86,62.81,62.86,29233.0,33.5696,33.5803,33.5536,33.5803,29233.0
2016-03-31 13:40:00,62.85,62.87,62.84,62.84,20369.0,33.5749,33.5856,33.5696,33.5696,20369.0
2016-03-31 13:45:00,62.85,62.85,62.82,62.83,21721.0,33.5749,33.5749,33.5589,33.5642,21721.0
2016-03-31 13:50:00,62.83,62.83,62.8,62.83,15944.0,33.5642,33.5642,33.5482,33.5642,15944.0
2016-03-31 13:55:00,62.83,62.83,62.75,62.79,39223.0,33.5642,33.5642,33.5215,33.5429,39223.0
2016-03-31 14:00:00,62.79,62.82,62.77,62.82,29845.0,33.5429,33.5589,33.5322,33.5589,29845.0
2016-03-31 14:05:00,62.81,62.84,62.77,62.83,48297.0,33.5536,33.5696,33.5322,33.5642,48297.0
2016-03-31 14:10:00,62.83,62.83,62.76,62.77,27985.0,33.5642,33.5642,33.5268,33.5322,27985.0
2016-03-31 14:15:00,62.77,62.8,62.75,62.79,46811.0,33.5322,33.5482,33.5215,33.5429,46811.0
2016-03-31 14:20:00,62.78,62.81,62.77,62.79,43877.0,33.5375,33.5536,33.5322,33.5429,43877.0
2016-03-31 14:25:00,62.79,62.8,62.77,62.79,82836.0,33.5429,33.5482,33.5322,33.5429,82836.0
2016-03-31 14:30:00,62.78,62.81,62.77,62.77,48582.0,33.5375,33.5536,33.5322,33.5322,48582.0
2016-03-31 14:35:00,62.77,62.79,62.75,62.76,42734.0,33.5322,33.5429,33.5215,33.5268,42734.0
2016-03-31 14:40:00,62.76,62.77,62.71,62.75,57818.0,33.5268,33.5322,33.5001,33.5215,57818.0
2016-03-31 14:45:00,62.75,62.78,62.73,62.74,46214.0,33.5215,33.5375,33.5108,33.5162,46214.0
2016-03-31 14:50:00,62.74,62.77,62.73,62.77,37235.0,33.5162,33.5322,33.5108,33.5322,37235.0
2016-03-31 14:55:00,62.76,62.77,62.73,62.75,71669.0,33.5268,33.5322,33.5108,33.5215,71669.0
2016-03-31 15:00:00,62.74,62.77,62.73,62.75,42989.0,33.5162,33.5322,33.5108,33.5215,42989.0
2016-03-31 15:05:00,62.75,62.76,62.72,62.74,75857.0,33.5215,33.5268,33.5055,33.5162,75857.0
2016-03-31 15:10:00,62.73,62.74,62.68,62.73,94713.0,33.5108,33.5162,33.4841,33.5108,94713.0
2016-03-31 15:15:00,62.73,62.75,62.71,62.75,38694.0,33.5108,33.5215,33.5001,33.5215,38694.0
2016-03-31 15:20:00,62.75,62.8,62.75,62.79,51772.0,33.5215,33.5482,33.5215,33.5429,51772.0
2016-03-31 15:25:00,62.77,62.78,62.73,62.74,41686.0,33.5322,33.5375,33.5108,33.5162,41686.0
2016-03-31 15:30:00,62.75,62.79,62.74,62.77,62375.0,33.5215,33.5429,33.5162,33.5322,62375.0
2016-03-31 15:35:00,62.77,62.8,62.77,62.8,56772.0,33.5322,33.5482,33.5322,33.5482,56772.0
2016-03-31 15:40:00,62.8,62.81,62.73,62.8,96673.0,33.5482,33.5536,33.5108,33.5482,96673.0
2016-03-31 15:45:00,62.8,62.82,62.74,62.76,104455.0,33.5482,33.5589,33.5162,33.5268,104455.0
2016-03-31 15:50:00,62.75,62.76,62.72,62.72,104766.0,33.5215,33.5268,33.5055,33.5055,104766.0
2016-03-31 15:55:00,62.72,62.72,62.62,62.65,324606.0,33.5055,33.5055,33.4521,33.4681,324606.0
2016-04-01 09:30:00,62.35,62.52,62.11,62.29,261862.0,33.3078,33.3986,33.1796,33.2758,261862.0
2016-04-01 09:35:00,62.28,62.52,62.19,62.45,131636.0,33.2704,33.3986,33.2223,33.3612,131636.0
2016-04-01 09:40:00,62.45,62.58,62.37,62.41,70148.0,33.3612,33.4307,33.3185,33.3399,70148.0
2016-04-01 09:45:00,62.41,62.5,62.25,62.26,103849.0,33.3399,33.3879,33.2544,33.2597,103849.0
2016-04-01 09:50:00,62.25,62.45,62.24,62.4,65487.0,33.2544,33.3612,33.2491,33.3345,65487.0
2016-04-01 09:55:00,62.4,62.57,62.38,62.47,50540.0,33.3345,33.4253,33.3238,33.3719,50540.0
2016-04-01 10:00:00,62.47,62.62,62.47,62.54,74442.0,33.3719,33.4521,33.3719,33.4093,74442.0
2016-04-01 10:05:00,62.54,62.64,62.49,62.64,76244.0,33.4093,33.4627,33.3826,33.4627,76244.0
2016-04-01 10:10:00,62.63,62.71,62.53,62.6,46043.0,33.4574,33.5001,33.404,33.4414,46043.0
2016-04-01 10:15:00,62.6,62.67,62.52,62.63,47965.0,33.4414,33.4788,33.3986,33.4574,47965.0
2016-04-01 10:20:00,62.62,62.65,62.58,62.58,38768.0,33.4521,33.4681,33.4307,33.4307,38768.0
2016-04-01 10:25:00,62.59,62.67,62.57,62.67,135540.0,33.436,33.4788,33.4253,33.4788,135540.0
2016-04-01 10:30:00,62.67,62.77,62.67,62.74,117210.0,33.4788,33.5322,33.4788,33.5162,117210.0
2016-04-01 10:35:00,62.74,62.85,62.74,62.77,57112.0,33.5162,33.5749,33.5162,33.5322,57112.0
2016-04-01 10:40:00,62.78,62.8,62.73,62.79,51722.0,33.5375,33.5482,33.5108,33.5429,51722.0
2016-04-01 10:45:00,62.79,62.82,62.71,62.74,29941.0,33.5429,33.5589,33.5001,33.5162,29941.0
2016-04-01 10:50:00,62.74,62.74,62.69,62.69,39920.0,33.5162,33.5162,33.4894,33.4894,39920.0
2016-04-01 10:55:00,62.69,62.79,62.69,62.78,34015.0,33.4894,33.5429,33.4894,33.5375,34015.0
2016-04-01 11:00:00,62.78,62.81,62.74,62.78,48815.0,33.5375,33.5536,33.5162,33.5375,48815.0
2016-04-01 11:05:00,62.78,62.8,62.71,62.75,82853.0,33.5375,33.5482,33.5001,33.5215,82853.0
2016-04-01 11:10:00,62.75,62.86,62.75,62.83,51285.0,33.5215,33.5803,33.5215,33.5642,51285.0
2016-04-01 11:15:00,62.82,62.84,62.78,62.8,30903.0,33.5589,33.5696,33.5375,33.5482,30903.0
2016-04-01 11:20:00,62.81,62.84,62.77,62.77,39220.0,33.5536,33.5696,33.5322,33.5322,39220.0
2016-04-01 11:25:00,62.78,62.84,62.77,62.78,47046.0,33.5375,33.5696,33.5322,33.5375,47046.0
2016-04-01 11:30:00,62.79,62.82,62.77,62.78,45805.0,33.5429,33.5589,33.5322,33.5375,45805.0
2016-04-01 11:35:00,62.78,62.81,62.73,62.73,27487.0,33.5375,33.5536,33.5108,33.5108,27487.0
2016-04-01 11:40:00,62.74,62.74,62.69,62.72,28758.0,33.5162,33.5162,33.4894,33.5055,28758.0
2016-04-01 11:45:00,62.73,62.74,62.71,62.74,24485.0,33.5108,33.5162,33.5001,33.5162,24485.0
2016-04-01 11:50:00,62.74,62.75,62.69,62.72,39697.0,33.5162,33.5215,33.4894,33.5055,39697.0
2016-04-01 11:55:00,62.72,62.73,62.67,62.67,65391.0,33.5055,33.5108,33.4788,33.4788,65391.0
2016-04-01 12:00:00,62.66,62.68,62.63,62.63,34214.0,33.4734,33.4841,33.4574,33.4574,34214.0
2016-04-01 12:05:00,62.64,62.65,62.58,62.61,29342.0,33.4627,33.4681,33.4307,33.4467,29342.0
2016-04-01 12:10:00,62.61,62.69,62.59,62.68,33548.0,33.4467,33.4894,33.436,33.4841,33548.0
2016-04-01 12:15:00,62.68,62.74,62.67,62.72,22554.0,33.4841,33.5162,33.4788,33.5055,22554.0
2016-04-01 12:20:00,62.72,62.73,62.65,62.68,27082.0,33.5055,33.5108,33.4681,33.4841,27082.0
2016-04-01 12:25:00,62.69,62.72,62.68,62.71,10685.0,33.4894,33.5055,33.4841,33.5001,10685.0
2016-04-01 12:30:00,62.71,62.72,62.68,62.72,28281.0,33.5001,33.5055,33.4841,33.5055,28281.0
2016-04-01 12:35:00,62.72,62.72,62.67,62.67,25464.0,33.5055,33.5055,33.4788,33.4788,25464.0
2016-04-01 12:40:00,62.68,62.72,62.65,62.65,33518.0,33.4841,33.5055,33.4681,33.4681,33518.0
2016-04-01 12:45:00,62.65,62.71,62.65,62.69,13511.0,33.4681,33.5001,33.4681,33.4894,13511.0
2016-04-01 12:50:00,62.7,62.7,62.6,62.6,25457.0,33.4948,33.4948,33.4414,33.4414,25457.0
2016-04-01 12:55:00,62.6,62.63,62.59,62.62,20182.0,33.4414,33.4574,33.436,33.4521,20182.0
2016-04-01 13:00:00,62.63,62.65,62.6,62.63,53836.0,33.4574,33.4681,33.4414,33.4574,53836.0
2016-04-01 13:05:00,62.64,62.64,62.57,62.59,23152.0,33.4627,33.4627,33.4253,33.436,23152.0
2016-04-01 13:10:00,62.58,62.62,62.55,62.61,31156.0,33.4307,33.4521,33.4147,33.4467,31156.0
2016-04-01 13:15:00,62.61,62.63,62.6,62.62,40572.0,33.4467,33.4574,33.4414,33.4521,40572.0
2016-04-01 13:20:00,62.62,62.65,62.62,62.64,14934.0,33.4521,33.4681,33.4521,33.4627,14934.0
2016-04-01 13:25:00,62.64,62.7,62.64,62.67,30435.0,33.4627,33.4948,33.4627,33.4788,30435.0
2016-04-01 13:30:00,62.68,62.73,62.67,62.73,26338.0,33.4841,33.5108,33.4788,33.5108,26338.0
2016-04-01 13:35:00,62.73,62.73,62.69,62.69,20302.0,33.5108,33.5108,33.4894,33.4894,20302.0
2016-04-01 13:40:00,62.69,62.7,62.66,62.69,43340.0,33.4894,33.4948,33.4734,33.4894,43340.0
2016-04-01 13:45:00,62.68,62.68,62.64,62.67,43297.0,33.4841,33.4841,33.4627,33.4788,43297.0
2016-04-01 13:50:00,62.66,62.75,62.65,62.75,47840.0,33.4734,33.5215,33.4681,33.5215,47840.0
2016-04-01 13:55:00,62.75,62.75,62.72,62.75,26612.0,33.5215,33.5215,33.5055,33.5215,26612.0
2016-04-01 14:00:00,62.76,62.81,62.74,62.79,68556.0,33.5268,33.5536,33.5162,33.5429,68556.0
2016-04-01 14:05:00,62.79,62.83,62.76,62.76,29457.0,33.5429,33.5642,33.5268,33.5268,29457.0
2016-04-01 14:10:00,62.77,62.81,62.76,62.8,21632.0,33.5322,33.5536,33.5268,33.5482,21632.0
2016-04-01 14:15:00,62.79,62.81,62.77,62.81,40191.0,33.5429,33.5536,33.5322,33.5536,40191.0
2016-04-01 14:20:00,62.81,62.81,62.77,62.81,35238.0,33.5536,33.5536,33.5322,33.5536,35238.0
2016-04-01 14:25:00,62.81,62.81,62.77,62.81,30120.0,33.5536,33.5536,33.5322,33.5536,30120.0
2016-04-01 14:30:00,62.8,62.82,62.78,62.8,25062.0,33.5482,33.5589,33.5375,33.5482,25062.0
2016-04-01 14:35:00,62.81,62.86,62.78,62.83,47544.0,33.5536,33.5803,33.5375,33.5642,47544.0
2016-04-01 14:40:00,62.83,62.85,62.81,62.84,30560.0,33.5642,33.5749,33.5536,33.5696,30560.0
2016-04-01 14:45:00,62.85,62.91,62.85,62.87,54806.0,33.5749,33.607,33.5749,33.5856,54806.0
2016-04-01 14:50:00,62.87,62.88,62.83,62.83,23391.0,33.5856,33.5909,33.5642,33.5642,23391.0
2016-04-01 14:55:00,62.83,62.9,62.83,62.87,47627.0,33.5642,33.6016,33.5642,33.5856,47627.0
2016-04-01 15:00:00,62.87,62.89,62.85,62.87,30854.0,33.5856,33.5963,33.5749,33.5856,30854.0
2016-04-01 15:05:00,62.86,62.89,62.83,62.88,54020.0,33.5803,33.5963,33.5642,33.5909,54020.0
2016-04-01 15:10:00,62.87,62.9,62.86,62.87,36069.0,33.5856,33.6016,33.5803,33.5856,36069.0
2016-04-01 15:15:00,62.87,62.89,62.85,62.89,35448.0,33.5856,33.5963,33.5749,33.5963,35448.0
2016-04-01 15:20:00,62.89,62.9,62.87,62.89,37275.0,33.5963,33.6016,33.5856,33.5963,37275.0
2016-04-01 15:25:00,62.89,62.91,62.88,62.91,38048.0,33.5963,33.607,33.5909,33.607,38048.0
2016-04-01 15:30:00,62.9,62.95,62.89,62.93,125202.0,33.6016,33.6283,33.5963,33.6177,125202.0
2016-04-01 15:35:00,62.91,62.96,62.89,62.96,84463.0,33.607,33.6337,33.5963,33.6337,84463.0
2016-04-01 15:40:00,62.96,63.0,62.95,62.99,106049.0,33.6337,33.6551,33.6283,33.6497,106049.0
2016-04-01 15:45:00,63.0,63.02,63.0,63.02,216402.0,33.6551,33.6657,33.6551,33.6657,216402.0
2016-04-01 15:50:00,63.02,63.02,62.97,63.0,89622.0,33.6657,33.6657,33.639,33.6551,89622.0
2016-04-01 15:55:00,62.99,63.15,62.99,63.06,385130.0,33.6497,33.7352,33.6497,33.6871,385130.0
2016-04-04 09:30:00,63.03,63.15,62.97,63.02,125245.0,33.6711,33.7352,33.639,33.6657,125245.0
2016-04-04 09:35:00,63.02,63.29,63.0,63.19,110668.0,33.6657,33.81,33.6551,33.7566,110668.0
2016-04-04 09:40:00,63.19,63.25,63.02,63.02,57306.0,33.7566,33.7886,33.6657,33.6657,57306.0
2016-04-04 09:45:00,63.02,63.02,62.9,63.0,48884.0,33.6657,33.6657,33.6016,33.6551,48884.0
2016-04-04 09:50:00,63.0,63.0,62.8,62.87,56333.0,33.6551,33.6551,33.5482,33.5856,56333.0
2016-04-04 09:55:00,62.86,62.88,62.77,62.8,37295.0,33.5803,33.5909,33.5322,33.5482,37295.0
2016-04-04 10:00:00,62.82,62.88,62.75,62.86,54813.0,33.5589,33.5909,33.5215,33.5803,54813.0
2016-04-04 10:05:00,62.87,62.93,62.82,62.91,63543.0,33.5856,33.6177,33.5589,33.607,63543.0
2016-04-04 10:10:00,62.91,62.97,62.81,62.85,62820.0,33.607,33.639,33.5536,33.5749,62820.0
2016-04-04 10:15:00,62.85,62.85,62.75,62.81,103440.0,33.5749,33.5749,33.5215,33.5536,103440.0
2016-04-04 10:20:00,62.81,62.81,62.69,62.72,70154.0,33.5536,33.5536,33.4894,33.5055,70154.0
2016-04-04 10:25:00,62.72,62.78,62.69,62.75,61829.0,33.5055,33.5375,33.4894,33.5215,61829.0
2016-04-04 10:30:00,62.74,62.77,62.71,62.72,44411.0,33.5162,33.5322,33.5001,33.5055,44411.0
2016-04-04 10:35:00,62.72,62.76,62.67,62.76,52409.0,33.5055,33.5268,33.4788,33.5268,52409.0
2016-04-04 10:40:00,62.76,62.8,62.72,62.77,44383.0,33.5268,33.5482,33.5055,33.5322,44383.0
2016-04-04 10:45:00,62.77,62.88,62.76,62.85,70578.0,33.5322,33.5909,33.5268,33.5749,70578.0
2016-04-04 10:50:00,62.85,62.95,62.83,62.94,53750.0,33.5749,33.6283,33.5642,33.623,53750.0
2016-04-04 10:55:00,62.93,62.95,62.9,62.9,37807.0,33.6177,33.6283,33.6016,33.6016,37807.0
2016-04-04 11:00:00,62.9,62.96,62.88,62.96,45778.0,33.6016,33.6337,33.5909,33.6337,45778.0
2016-04-04 11:05:00,62.96,62.99,62.93,62.96,64554.0,33.6337,33.6497,33.6177,33.6337,64554.0
2016-04-04 11:10:00,62.97,63.03,62.95,63.03,45180.0,33.639,33.6711,33.6283,33.6711,45180.0
2016-04-04 11:15:00,63.03,63.09,63.03,63.03,42222.0,33.6711,33.7031,33.6711,33.6711,42222.0
2016-04-04 11:20:00,63.03,63.04,63.0,63.01,22480.0,33.6711,33.6764,33.6551,33.6604,22480.0
2016-04-04 11:25:00,63.01,63.05,62.99,63.02,31508.0,33.6604,33.6818,33.6497,33.6657,31508.0
2016-04-04 11:30:00,63.03,63.05,63.0,63.05,48502.0,33.6711,33.6818,33.6551,33.6818,48502.0
2016-04-04 11:35:00,63.05,63.08,62.98,62.99,27590.0,33.6818,33.6978,33.6444,33.6497,27590.0
2016-04-04 11:40:00,63.0,63.01,62.95,62.95,52616.0,33.6551,33.6604,33.6283,33.6283,52616.0
2016-04-04 11:45:00,62.95,63.01,62.94,62.95,51318.0,33.6283,33.6604,33.623,33.6283,51318.0
2016-04-04 11:50:00,62.95,62.97,62.92,62.92,58035.0,33.6283,33.639,33.6123,33.6123,58035.0
2016-04-04 11:55:00,62.91,62.91,62.88,62.9,27063.0,33.607,33.607,33.5909,33.6016,27063.0
2016-04-04 12:00:00,62.9,62.9,62.86,62.9,42094.0,33.6016,33.6016,33.5803,33.6016,42094.0
2016-04-04 12:05:00,62.9,62.95,62.89,62.93,24963.0,33.6016,33.6283,33.5963,33.6177,24963.0
2016-04-04 12:10:00,62.94,62.99,62.94,62.99,27602.0,33.623,33.6497,33.623,33.6497,27602.0
2016-04-04 12:15:00,62.99,63.0,62.96,62.96,17320.0,33.6497,33.6551,33.6337,33.6337,17320.0
2016-04-04 12:20:00,62.96,62.98,62.95,62.97,16022.0,33.6337,33.6444,33.6283,33.639,16022.0
2016-04-04 12:25:00,62.97,62.97,62.92,62.93,38350.0,33.639,33.639,33.6123,33.6177,38350.0
2016-04-04 12:30:00,62.92,62.93,62.86,62.87,21383.0,33.6123,33.6177,33.5803,33.5856,21383.0
2016-04-04 12:35:00,62.88,62.88,62.86,62.87,19745.0,33.5909,33.5909,33.5803,33.5856,19745.0
2016-04-04 12:40:00,62.86,62.93,62.85,62.91,59510.0,33.5803,33.6177,33.5749,33.607,59510.0
2016-04-04 12:45:00,62.91,62.93,62.9,62.93,19924.0,33.607,33.6177,33.6016,33.6177,19924.0
2016-04-04 12:50:00,62.93,62.95,62.92,62.95,18616.0,33.6177,33.6283,33.6123,33.6283,18616.0
2016-04-04 12:55:00,62.95,62.95,62.91,62.92,15594.0,33.6283,33.6283,33.607,33.6123,15594.0
2016-04-04 13:00:00,62.92,62.92,62.88,62.89,24195.0,33.6123,33.6123,33.5909,33.5963,24195.0
2016-04-04 13:05:00,62.88,62.89,62.87,62.87,20963.0,33.5909,33.5963,33.5856,33.5856,20963.0
2016-04-04 13:10:00,62.87,62.88,62.82,62.85,28393.0,33.5856,33.5909,33.5589,33.5749,28393.0
2016-04-04 13:15:00,62.85,62.87,62.84,62.87,14067.0,33.5749,33.5856,33.5696,33.5856,14067.0
2016-04-04 13:20:00,62.85,62.9,62.85,62.89,40074.0,33.5749,33.6016,33.5749,33.5963,40074.0
2016-04-04 13:25:00,62.89,62.97,62.88,62.95,26063.0,33.5963,33.639,33.5909,33.6283,26063.0
2016-04-04 13:30:00,62.95,62.98,62.92,62.94,38564.0,33.6283,33.6444,33.6123,33.623,38564.0
2016-04-04 13:35:00,62.93,62.94,62.9,62.94,52955.0,33.6177,33.623,33.6016,33.623,52955.0
2016-04-04 13:40:00,62.93,62.95,62.91,62.92,29966.0,33.6177,33.6283,33.607,33.6123,29966.0
2016-04-04 13:45:00,62.91,62.94,62.9,62.91,32747.0,33.607,33.623,33.6016,33.607,32747.0
2016-04-04 13:50:00,62.91,62.94,62.9,62.92,22340.0,33.607,33.623,33.6016,33.6123,22340.0
2016-04-04 13:55:00,62.93,62.95,62.92,62.95,39226.0,33.6177,33.6283,33.6123,33.6283,39226.0
2016-04-04 14:00:00,62.95,62.98,62.93,62.94,37027.0,33.6283,33.6444,33.6177,33.623,37027.0
2016-04-04 14:05:00,62.93,62.96,62.9,62.93,56604.0,33.6177,33.6337,33.6016,33.6177,56604.0
2016-04-04 14:10:00,62.93,62.97,62.91,62.97,79872.0,33.6177,33.639,33.607,33.639,79872.0
2016-04-04 14:15:00,62.97,63.08,62.94,63.06,93031.0,33.639,33.6978,33.623,33.6871,93031.0
2016-04-04 14:20:00,63.05,63.09,63.05,63.09,56615.0,33.6818,33.7031,33.6818,33.7031,56615.0
2016-04-04 14:25:00,63.09,63.21,63.08,63.2,122359.0,33.7031,33.7672,33.6978,33.7619,122359.0
2016-04-04 14:30:00,63.2,63.22,63.17,63.21,49270.0,33.7619,33.7726,33.7459,33.7672,49270.0
2016-04-04 14:35:00,63.22,63.23,63.2,63.22,46218.0,33.7726,33.7779,33.7619,33.7726,46218.0
2016-04-04 14:40:00,63.22,63.25,63.21,63.21,70572.0,33.7726,33.7886,33.7672,33.7672,70572.0
2016-04-04 14:45:00,63.22,63.3,63.21,63.29,88569.0,33.7726,33.8153,33.7672,33.81,88569.0
2016-04-04 14:50:00,63.28,63.3,63.24,63.25,61467.0,33.8046,33.8153,33.7833,33.7886,61467.0
2016-04-04 14:55:00,63.26,63.3,63.25,63.3,52635.0,33.7939,33.8153,33.7886,33.8153,52635.0
2016-04-04 15:00:00,63.29,63.29,63.21,63.24,66626.0,33.81,33.81,33.7672,33.7833,66626.0
2016-04-04 15:05:00,63.24,63.27,63.17,63.17,38731.0,33.7833,33.7993,33.7459,33.7459,38731.0
2016-04-04 15:10:00,63.17,63.23,63.16,63.19,70094.0,33.7459,33.7779,33.7405,33.7566,70094.0
2016-04-04 15:15:00,63.19,63.2,63.11,63.12,49775.0,33.7566,33.7619,33.7138,33.7192,49775.0
2016-04-04 15:20:00,63.13,63.13,63.06,63.09,44358.0,33.7245,33.7245,33.6871,33.7031,44358.0
2016-04-04 15:25:00,63.08,63.11,63.06,63.08,54110.0,33.6978,33.7138,33.6871,33.6978,54110.0
2016-04-04 15:30:00,63.08,63.15,63.07,63.15,63972.0,33.6978,33.7352,33.6924,33.7352,63972.0
2016-04-04 15:35:00,63.15,63.16,63.1,63.1,48154.0,33.7352,33.7405,33.7085,33.7085,48154.0
2016-04-04 15:40:00,63.1,63.12,63.06,63.08,55551.0,33.7085,33.7192,33.6871,33.6978,55551.0
2016-04-04 15:45:00,63.08,63.13,63.07,63.11,79158.0,33.6978,33.7245,33.6924,33.7138,79158.0
2016-04-04 15:50:00,63.12,63.14,63.08,63.09,81392.0,33.7192,33.7298,33.6978,33.7031,81392.0
2016-04-04 15:55:00,63.09,63.23,63.08,63.22,282701.0,33.7031,33.7779,33.6978,33.7726,282701.0
2016-04-05 09:30:00,63.04,63.26,63.0,63.14,129558.0,33.6764,33.7939,33.6551,33.7298,129558.0
2016-04-05 09:35:00,63.14,63.18,62.93,62.97,182542.0,33.7298,33.7512,33.6177,33.639,182542.0
2016-04-05 09:40:00,62.96,63.01,62.86,62.93,77128.0,33.6337,33.6604,33.5803,33.6177,77128.0
2016-04-05 09:45:00,62.94,63.06,62.93,62.96,130095.0,33.623,33.6871,33.6177,33.6337,130095.0
2016-04-05 09:50:00,62.96,63.08,62.94,63.05,74056.0,33.6337,33.6978,33.623,33.6818,74056.0
2016-04-05 09:55:00,63.07,63.09,62.93,62.93,55154.0,33.6924,33.7031,33.6177,33.6177,55154.0
2016-04-05 10:00:00,62.93,63.04,62.93,62.99,61497.0,33.6177,33.6764,33.6177,33.6497,61497.0
2016-04-05 10:05:00,63.0,63.13,62.99,63.07,74836.0,33.6551,33.7245,33.6497,33.6924,74836.0
2016-04-05 10:10:00,63.08,63.11,63.03,63.1,25753.0,33.6978,33.7138,33.6711,33.7085,25753.0
2016-04-05 10:15:00,63.1,63.13,63.04,63.07,48171.0,33.7085,33.7245,33.6764,33.6924,48171.0
2016-04-05 10:20:00,63.07,63.11,63.03,63.05,38421.0,33.6924,33.7138,33.6711,33.6818,38421.0
2016-04-05 10:25:00,63.05,63.09,63.01,63.07,37188.0,33.6818,33.7031,33.6604,33.6924,37188.0
2016-04-05 10:30:00,63.07,63.1,63.05,63.08,30469.0,33.6924,33.7085,33.6818,33.6978,30469.0
2016-04-05 10:35:00,63.08,63.12,63.02,63.02,84321.0,33.6978,33.7192,33.6657,33.6657,84321.0
2016-04-05 10:40:00,63.01,63.04,62.99,63.02,78757.0,33.6604,33.6764,33.6497,33.6657,78757.0
2016-04-05 10:45:00,63.02,63.15,62.98,63.15,109694.0,33.6657,33.7352,33.6444,33.7352,109694.0
2016-04-05 10:50:00,63.14,63.23,63.12,63.23,57883.0,33.7298,33.7779,33.7192,33.7779,57883.0
2016-04-05 10:55:00,63.23,63.24,63.17,63.2,47334.0,33.7779,33.7833,33.7459,33.7619,47334.0
2016-04-05 11:00:00,63.2,63.21,63.09,63.12,35049.0,33.7619,33.7672,33.7031,33.7192,35049.0
2016-04-05 11:05:00,63.12,63.27,63.11,63.25,38988.0,33.7192,33.7993,33.7138,33.7886,38988.0
2016-04-05 11:10:00,63.24,63.25,63.19,63.21,32803.0,33.7833,33.7886,33.7566,33.7672,32803.0
2016-04-05 11:15:00,63.21,63.24,63.2,63.23,26762.0,33.7672,33.7833,33.7619,33.7779,26762.0
2016-04-05 11:20:00,63.22,63.25,63.19,63.23,69504.0,33.7726,33.7886,33.7566,33.7779,69504.0
2016-04-05 11:25:00,63.23,63.23,63.18,63.18,41052.0,33.7779,33.7779,33.7512,33.7512,41052.0
2016-04-05 11:30:00,63.18,63.21,63.16,63.16,32327.0,33.7512,33.7672,33.7405,33.7405,32327.0
2016-04-05 11:35:00,63.16,63.19,63.12,63.17,56535.0,33.7405,33.7566,33.7192,33.7459,56535.0
2016-04-05 11:40:00,63.16,63.19,63.08,63.09,41251.0,33.7405,33.7566,33.6978,33.7031,41251.0
2016-04-05 11:45:00,63.08,63.11,63.02,63.03,57843.0,33.6978,33.7138,33.6657,33.6711,57843.0
2016-04-05 11:50:00,63.04,63.04,63.0,63.01,21899.0,33.6764,33.6764,33.6551,33.6604,21899.0
2016-04-05 11:55:00,63.01,63.01,62.96,62.98,60037.0,33.6604,33.6604,33.6337,33.6444,60037.0
2016-04-05 12:00:00,62.98,63.01,62.96,62.98,48892.0,33.6444,33.6604,33.6337,33.6444,48892.0
2016-04-05 12:05:00,62.98,63.02,62.97,62.97,27572.0,33.6444,33.6657,33.639,33.639,27572.0
2016-04-05 12:10:00,62.97,62.98,62.95,62.96,56812.0,33.639,33.6444,33.6283,33.6337,56812.0
2016-04-05 12:15:00,62.96,62.96,62.89,62.92,55495.0,33.6337,33.6337,33.5963,33.6123,55495.0
2016-04-05 12:20:00,62.91,63.01,62.89,63.01,23716.0,33.607,33.6604,33.5963,33.6604,23716.0
2016-04-05 12:25:00,63.01,63.05,63.0,63.04,10274.0,33.6604,33.6818,33.6551,33.6764,10274.0
2016-04-05 12:30:00,63.03,63.03,62.98,62.99,15912.0,33.6711,33.6711,33.6444,33.6497,15912.0
2016-04-05 12:35:00,62.99,63.01,62.95,63.01,38305.0,33.6497,33.6604,33.6283,33.6604,38305.0
2016-04-05 12:40:00,63.01,63.02,62.94,62.94,20988.0,33.6604,33.6657,33.623,33.623,20988.0
2016-04-05 12:45:00,62.95,62.95,62.9,62.9,30152.0,33.6283,33.6283,33.6016,33.6016,30152.0
2016-04-05 12:50:00,62.91,62.95,62.89,62.91,49124.0,33.607,33.6283,33.5963,33.607,49124.0
2016-04-05 12:55:00,62.91,62.92,62.88,62.89,23094.0,33.607,33.6123,33.5909,33.5963,23094.0
2016-04-05 13:00:00,62.88,62.92,62.88,62.91,27004.0,33.5909,33.6123,33.5909,33.607,27004.0
2016-04-05 13:05:00,62.92,62.93,62.85,62.87,46494.0,33.6123,33.6177,33.5749,33.5856,46494.0
2016-04-05 13:10:00,62.87,62.91,62.85,62.91,22190.0,33.5856,33.607,33.5749,33.607,22190.0
2016-04-05 13:15:00,62.91,62.96,62.9,62.93,13004.0,33.607,33.6337,33.6016,33.6177,13004.0
2016-04-05 13:20:00,62.94,62.96,62.92,62.94,23620.0,33.623,33.6337,33.6123,33.623,23620.0
2016-04-05 13:25:00,62.94,62.98,62.93,62.98,16012.0,33.623,33.6444,33.6177,33.6444,16012.0
2016-04-05 13:30:00,62.98,62.98,62.91,62.92,22273.0,33.6444,33.6444,33.607,33.6123,22273.0
2016-04-05 13:35:00,62.92,62.97,62.9,62.92,18458.0,33.6123,33.639,33.6016,33.6123,18458.0
2016-04-05 13:40:00,62.91,62.91,62.85,62.86,30953.0,33.607,33.607,33.5749,33.5803,30953.0
2016-04-05 13:45:00,62.86,62.87,62.82,62.83,40860.0,33.5803,33.5856,33.5589,33.5642,40860.0
2016-04-05 13:50:00,62.84,62.89,62.82,62.86,32561.0,33.5696,33.5963,33.5589,33.5803,32561.0
2016-04-05 13:55:00,62.87,62.87,62.84,62.86,16355.0,33.5856,33.5856,33.5696,33.5803,16355.0
2016-04-05 14:00:00,62.85,62.86,62.82,62.84,34625.0,33.5749,33.5803,33.5589,33.5696,34625.0
2016-04-05 14:05:00,62.84,62.87,62.84,62.85,32520.0,33.5696,33.5856,33.5696,33.5749,32520.0
2016-04-05 14:10:00,62.85,62.86,62.82,62.84,53664.0,33.5749,33.5803,33.5589,33.5696,53664.0
2016-04-05 14:15:00,62.85,62.94,62.84,62.94,28933.0,33.5749,33.623,33.5696,33.623,28933.0
2016-04-05 14:20:00,62.94,62.98,62.92,62.94,34647.0,33.623,33.6444,33.6123,33.623,34647.0
2016-04-05 14:25:00,62.95,62.97,62.92,62.94,42965.0,33.6283,33.639,33.6123,33.623,42965.0
2016-04-05 14:30:00,62.95,63.0,62.94,62.99,34121.0,33.6283,33.6551,33.623,33.6497,34121.0
2016-04-05 14:35:00,62.99,63.0,62.97,63.0,24191.0,33.6497,33.6551,33.639,33.6551,24191.0
2016-04-05 14:40:00,63.0,63.04,63.0,63.04,24840.0,33.6551,33.6764,33.6551,33.6764,24840.0
2016-04-05 14:45:00,63.03,63.04,62.97,62.97,47042.0,33.6711,33.6764,33.639,33.639,47042.0
2016-04-05 14:50:00,62.98,63.05,62.98,63.04,31774.0,33.6444,33.6818,33.6444,33.6764,31774.0
2016-04-05 14:55:00,63.03,63.04,63.0,63.01,13264.0,33.6711,33.6764,33.6551,33.6604,13264.0
2016-04-05 15:00:00,63.02,63.02,62.96,62.97,26251.0,33.6657,33.6657,33.6337,33.639,26251.0
2016-04-05 15:05:00,62.97,62.97,62.93,62.96,22965.0,33.639,33.639,33.6177,33.6337,22965.0
2016-04-05 15:10:00,62.95,62.96,62.91,62.94,63454.0,33.6283,33.6337,33.607,33.623,63454.0
2016-04-05 15:15:00,62.94,62.97,62.92,62.96,20421.0,33.623,33.639,33.6123,33.6337,20421.0
2016-04-05 15:20:00,62.96,62.98,62.91,62.93,34370.0,33.6337,33.6444,33.607,33.6177,34370.0
2016-04-05 15:25:00,62.93,62.97,62.93,62.94,31079.0,33.6177,33.639,33.6177,33.623,31079.0
2016-04-05 15:30:00,62.95,62.99,62.94,62.94,44720.0,33.6283,33.6497,33.623,33.623,44720.0
2016-04-05 15:35:00,62.94,62.95,62.84,62.86,51652.0,33.623,33.6283,33.5696,33.5803,51652.0
2016-04-05 15:40:00,62.87,62.87,62.82,62.86,38567.0,33.5856,33.5856,33.5589,33.5803,38567.0
2016-04-05 15:45:00,62.86,62.93,62.85,62.92,63081.0,33.5803,33.6177,33.5749,33.6123,63081.0
2016-04-05 15:50:00,62.93,62.93,62.8,62.84,64180.0,33.6177,33.6177,33.5482,33.5696,64180.0
2016-04-05 15:55:00,62.83,62.93,62.79,62.92,263627.0,33.5642,33.6177,33.5429,33.6123,263627.0
2016-04-06 09:30:00,63.0,63.26,62.92,63.24,190110.0,33.6551,33.7939,33.6123,33.7833,190110.0
2016-04-06 09:35:00,63.24,63.29,62.94,63.12,95944.0,33.7833,33.81,33.623,33.7192,95944.0
2016-04-06 09:40:00,63.1,63.19,63.07,63.13,55260.0,33.7085,33.7566,33.6924,33.7245,55260.0
2016-04-06 09:45:00,63.13,63.15,62.98,63.07,31623.0,33.7245,33.7352,33.6444,33.6924,31623.0
2016-04-06 09:50:00,63.06,63.1,62.99,63.07,64471.0,33.6871,33.7085,33.6497,33.6924,64471.0
2016-04-06 09:55:00,63.07,63.14,63.02,63.09,44021.0,33.6924,33.7298,33.6657,33.7031,44021.0
2016-04-06 10:00:00,63.1,63.13,63.05,63.08,52063.0,33.7085,33.7245,33.6818,33.6978,52063.0
2016-04-06 10:05:00,63.07,63.14,63.05,63.11,88270.0,33.6924,33.7298,33.6818,33.7138,88270.0
2016-04-06 10:10:00,63.12,63.21,63.1,63.17,53631.0,33.7192,33.7672,33.7085,33.7459,53631.0
2016-04-06 10:15:00,63.16,63.18,63.09,63.11,45759.0,33.7405,33.7512,33.7031,33.7138,45759.0
2016-04-06 10:20:00,63.1,63.19,63.1,63.17,32293.0,33.7085,33.7566,33.7085,33.7459,32293.0
2016-04-06 10:25:00,63.17,63.21,63.13,63.2,42316.0,33.7459,33.7672,33.7245,33.7619,42316.0
2016-04-06 10:30:00,63.21,63.23,63.17,63.2,34323.0,33.7672,33.7779,33.7459,33.7619,34323.0
2016-04-06 10:35:00,63.19,63.21,63.11,63.14,53452.0,33.7566,33.7672,33.7138,33.7298,53452.0
2016-04-06 10:40:00,63.14,63.15,63.1,63.12,49956.0,33.7298,33.7352,33.7085,33.7192,49956.0
2016-04-06 10:45:00,63.11,63.17,63.08,63.17,66418.0,33.7138,33.7459,33.6978,33.7459,66418.0
2016-04-06 10:50:00,63.17,63.18,63.11,63.17,53876.0,33.7459,33.7512,33.7138,33.7459,53876.0
2016-04-06 10:55:00,63.16,63.21,63.12,63.2,34489.0,33.7405,33.7672,33.7192,33.7619,34489.0
2016-04-06 11:00:00,63.2,63.21,63.17,63.18,40256.0,33.7619,33.7672,33.7459,33.7512,40256.0
2016-04-06 11:05:00,63.18,63.22,63.14,63.16,63554.0,33.7512,33.7726,33.7298,33.7405,63554.0
2016-04-06 11:10:00,63.16,63.16,63.12,63.15,65748.0,33.7405,33.7405,33.7192,33.7352,65748.0
2016-04-06 11:15:00,63.15,63.16,63.13,63.15,39340.0,33.7352,33.7405,33.7245,33.7352,39340.0
2016-04-06 11:20:00,63.14,63.2,63.14,63.2,27025.0,33.7298,33.7619,33.7298,33.7619,27025.0
2016-04-06 11:25:00,63.21,63.27,63.2,63.27,38108.0,33.7672,33.7993,33.7619,33.7993,38108.0
2016-04-06 11:30:00,63.27,63.27,63.17,63.18,71012.0,33.7993,33.7993,33.7459,33.7512,71012.0
2016-04-06 11:35:00,63.19,63.2,63.16,63.2,58306.0,33.7566,33.7619,33.7405,33.7619,58306.0
2016-04-06 11:40:00,63.2,63.23,63.17,63.19,45949.0,33.7619,33.7779,33.7459,33.7566,45949.0
2016-04-06 11:45:00,63.19,63.23,63.18,63.2,53830.0,33.7566,33.7779,33.7512,33.7619,53830.0
2016-04-06 11:50:00,63.2,63.2,63.18,63.19,32835.0,33.7619,33.7619,33.7512,33.7566,32835.0
2016-04-06 11:55:00,63.19,63.21,63.18,63.2,49872.0,33.7566,33.7672,33.7512,33.7619,49872.0
2016-04-06 12:00:00,63.19,63.2,63.18,63.18,43425.0,33.7566,33.7619,33.7512,33.7512,43425.0
2016-04-06 12:05:00,63.18,63.21,63.18,63.21,15430.0,33.7512,33.7672,33.7512,33.7672,15430.0
2016-04-06 12:10:00,63.2,63.21,63.17,63.19,79590.0,33.7619,33.7672,33.7459,33.7566,79590.0
2016-04-06 12:15:00,63.18,63.2,63.17,63.18,37438.0,33.7512,33.7619,33.7459,33.7512,37438.0
2016-04-06 12:20:00,63.18,63.21,63.17,63.18,32601.0,33.7512,33.7672,33.7459,33.7512,32601.0
2016-04-06 12:25:00,63.18,63.26,63.17,63.26,34033.0,33.7512,33.7939,33.7459,33.7939,34033.0
2016-04-06 12:30:00,63.26,63.3,63.25,63.29,43541.0,33.7939,33.8153,33.7886,33.81,43541.0
2016-04-06 12:35:00,63.29,63.29,63.25,63.28,31418.0,33.81,33.81,33.7886,33.8046,31418.0
2016-04-06 12:40:00,63.28,63.3,63.27,63.28,32598.0,33.8046,33.8153,33.7993,33.8046,32598.0
2016-04-06 12:45:00,63.28,63.3,63.26,63.27,39040.0,33.8046,33.8153,33.7939,33.7993,39040.0
2016-04-06 12:50:00,63.28,63.28,63.26,63.28,34290.0,33.8046,33.8046,33.7939,33.8046,34290.0
2016-04-06 12:55:00,63.28,63.29,63.26,63.27,24782.0,33.8046,33.81,33.7939,33.7993,24782.0
2016-04-06 13:00:00,63.26,63.28,63.23,63.25,44692.0,33.7939,33.8046,33.7779,33.7886,44692.0
2016-04-06 13:05:00,63.26,63.28,63.23,63.26,29348.0,33.7939,33.8046,33.7779,33.7939,29348.0
2016-04-06 13:10:00,63.26,63.31,63.25,63.26,56147.0,33.7939,33.8207,33.7886,33.7939,56147.0
2016-04-06 13:15:00,63.26,63.3,63.25,63.28,13626.0,33.7939,33.8153,33.7886,33.8046,13626.0
2016-04-06 13:20:00,63.28,63.29,63.27,63.28,44754.0,33.8046,33.81,33.7993,33.8046,44754.0
2016-04-06 13:25:00,63.28,63.29,63.25,63.28,35610.0,33.8046,33.81,33.7886,33.8046,35610.0
2016-04-06 13:30:00,63.27,63.3,63.27,63.28,25760.0,33.7993,33.8153,33.7993,33.8046,25760.0
2016-04-06 13:35:00,63.28,63.34,63.27,63.33,51185.0,33.8046,33.8367,33.7993,33.8313,51185.0
2016-04-06 13:40:00,63.33,63.34,63.31,63.34,28219.0,33.8313,33.8367,33.8207,33.8367,28219.0
2016-04-06 13:45:00,63.33,63.36,63.32,63.35,24253.0,33.8313,33.8474,33.826,33.842,24253.0
2016-04-06 13:50:00,63.34,63.36,63.31,63.34,36501.0,33.8367,33.8474,33.8207,33.8367,36501.0
2016-04-06 13:55:00,63.34,63.34,63.29,63.31,30432.0,33.8367,33.8367,33.81,33.8207,30432.0
2016-04-06 14:00:00,63.32,63.34,63.23,63.27,62074.0,33.826,33.8367,33.7779,33.7993,62074.0
2016-04-06 14:05:00,63.27,63.27,63.21,63.23,37430.0,33.7993,33.7993,33.7672,33.7779,37430.0
2016-04-06 14:10:00,63.21,63.26,63.19,63.26,38416.0,33.7672,33.7939,33.7566,33.7939,38416.0
2016-04-06 14:15:00,63.25,63.27,63.23,63.27,45808.0,33.7886,33.7993,33.7779,33.7993,45808.0
2016-04-06 14:20:00,63.26,63.3,63.26,63.29,61066.0,33.7939,33.8153,33.7939,33.81,61066.0
2016-04-06 14:25:00,63.3,63.32,63.26,63.32,43970.0,33.8153,33.826,33.7939,33.826,43970.0
2016-04-06 14:30:00,63.32,63.38,63.31,63.33,34044.0,33.826,33.8581,33.8207,33.8313,34044.0
2016-04-06 14:35:00,63.33,63.34,63.28,63.31,58315.0,33.8313,33.8367,33.8046,33.8207,58315.0
2016-04-06 14:40:00,63.3,63.35,63.3,63.32,77824.0,33.8153,33.842,33.8153,33.826,77824.0
2016-04-06 14:45:00,63.33,63.37,63.31,63.36,52022.0,33.8313,33.8527,33.8207,33.8474,52022.0
2016-04-06 14:50:00,63.36,63.38,63.34,63.36,40277.0,33.8474,33.8581,33.8367,33.8474,40277.0
2016-04-06 14:55:00,63.37,63.43,63.36,63.41,64751.0,33.8527,33.8848,33.8474,33.8741,64751.0
2016-04-06 15:00:00,63.4,63.47,63.38,63.45,103700.0,33.8687,33.9061,33.8581,33.8954,103700.0
2016-04-06 15:05:00,63.45,63.5,63.43,63.48,90884.0,33.8954,33.9222,33.8848,33.9115,90884.0
2016-04-06 15:10:00,63.49,63.51,63.42,63.43,103521.0,33.9168,33.9275,33.8794,33.8848,103521.0
2016-04-06 15:15:00,63.43,63.48,63.42,63.47,69372.0,33.8848,33.9115,33.8794,33.9061,69372.0
2016-04-06 15:20:00,63.47,63.48,63.45,63.48,45039.0,33.9061,33.9115,33.8954,33.9115,45039.0
2016-04-06 15:25:00,63.48,63.51,63.46,63.5,77274.0,33.9115,33.9275,33.9008,33.9222,77274.0
2016-04-06 15:30:00,63.51,63.58,63.5,63.53,101182.0,33.9275,33.9649,33.9222,33.9382,101182.0
2016-04-06 15:35:00,63.53,63.56,63.5,63.54,90823.0,33.9382,33.9542,33.9222,33.9435,90823.0
2016-04-06 15:40:00,63.55,63.59,63.53,63.58,93795.0,33.9489,33.9702,33.9382,33.9649,93795.0
2016-04-06 15:45:00,63.59,63.61,63.54,63.55,135907.0,33.9702,33.9809,33.9435,33.9489,135907.0
2016-04-06 15:50:00,63.55,63.58,63.53,63.56,113995.0,33.9489,33.9649,33.9382,33.9542,113995.0
2016-04-06 15:55:00,63.57,63.64,63.55,63.58,325039.0,33.9595,33.9969,33.9489,33.9649,325039.0
2016-04-07 09:30:00,63.22,63.47,63.2,63.26,167236.0,33.7726,33.9061,33.7619,33.7939,167236.0
2016-04-07 09:35:00,63.25,63.27,62.83,63.08,106084.0,33.7886,33.7993,33.5642,33.6978,106084.0
2016-04-07 09:40:00,63.07,63.2,63.06,63.17,46202.0,33.6924,33.7619,33.6871,33.7459,46202.0
2016-04-07 09:45:00,63.16,63.3,63.16,63.3,62926.0,33.7405,33.8153,33.7405,33.8153,62926.0
2016-04-07 09:50:00,63.3,63.47,63.29,63.44,57224.0,33.8153,33.9061,33.81,33.8901,57224.0
2016-04-07 09:55:00,63.44,63.63,63.43,63.56,95223.0,33.8901,33.9916,33.8848,33.9542,95223.0
2016-04-07 10:00:00,63.56,63.58,63.46,63.53,65835.0,33.9542,33.9649,33.9008,33.9382,65835.0
2016-04-07 10:05:00,63.52,63.71,63.52,63.61,45066.0,33.9328,34.0343,33.9328,33.9809,45066.0
2016-04-07 10:10:00,63.61,63.65,63.5,63.52,40527.0,33.9809,34.0023,33.9222,33.9328,40527.0
2016-04-07 10:15:00,63.51,63.55,63.44,63.54,46155.0,33.9275,33.9489,33.8901,33.9435,46155.0
2016-04-07 10:20:00,63.53,63.55,63.46,63.51,45502.0,33.9382,33.9489,33.9008,33.9275,45502.0
2016-04-07 10:25:00,63.51,63.54,63.45,63.47,53457.0,33.9275,33.9435,33.8954,33.9061,53457.0
2016-04-07 10:30:00,63.47,63.5,63.4,63.45,38846.0,33.9061,33.9222,33.8687,33.8954,38846.0
2016-04-07 10:35:00,63.44,63.55,63.42,63.55,55510.0,33.8901,33.9489,33.8794,33.9489,55510.0
2016-04-07 10:40:00,63.55,63.56,63.47,63.5,49989.0,33.9489,33.9542,33.9061,33.9222,49989.0
2016-04-07 10:45:00,63.5,63.5,63.42,63.46,55640.0,33.9222,33.9222,33.8794,33.9008,55640.0
2016-04-07 10:50:00,63.47,63.52,63.44,63.51,58448.0,33.9061,33.9328,33.8901,33.9275,58448.0
2016-04-07 10:55:00,63.51,63.54,63.47,63.49,25403.0,33.9275,33.9435,33.9061,33.9168,25403.0
2016-04-07 11:00:00,63.49,63.51,63.36,63.39,87300.0,33.9168,33.9275,33.8474,33.8634,87300.0
2016-04-07 11:05:00,63.39,63.45,63.38,63.45,41069.0,33.8634,33.8954,33.8581,33.8954,41069.0
2016-04-07 11:10:00,63.45,63.48,63.44,63.45,27918.0,33.8954,33.9115,33.8901,33.8954,27918.0
2016-04-07 11:15:00,63.44,63.46,63.41,63.41,27220.0,33.8901,33.9008,33.8741,33.8741,27220.0
2016-04-07 11:20:00,63.41,63.43,63.36,63.4,26705.0,33.8741,33.8848,33.8474,33.8687,26705.0
2016-04-07 11:25:00,63.39,63.4,63.32,63.34,42812.0,33.8634,33.8687,33.826,33.8367,42812.0
2016-04-07 11:30:00,63.34,63.36,63.32,63.36,42390.0,33.8367,33.8474,33.826,33.8474,42390.0
2016-04-07 11:35:00,63.36,63.37,63.23,63.23,46090.0,33.8474,33.8527,33.7779,33.7779,46090.0
2016-04-07 11:40:00,63.23,63.27,63.19,63.27,52619.0,33.7779,33.7993,33.7566,33.7993,52619.0
2016-04-07 11:45:00,63.26,63.27,63.24,63.25,50192.0,33.7939,33.7993,33.7833,33.7886,50192.0
2016-04-07 11:50:00,63.25,63.25,63.2,63.2,82969.0,33.7886,33.7886,33.7619,33.7619,82969.0
2016-04-07 11:55:00,63.21,63.21,63.17,63.19,44882.0,33.7672,33.7672,33.7459,33.7566,44882.0
2016-04-07 12:00:00,63.19,63.24,63.18,63.23,58567.0,33.7566,33.7833,33.7512,33.7779,58567.0
2016-04-07 12:05:00,63.23,63.23,63.18,63.19,60683.0,33.7779,33.7779,33.7512,33.7566,60683.0
2016-04-07 12:10:00,63.19,63.24,63.19,63.19,45117.0,33.7566,33.7833,33.7566,33.7566,45117.0
2016-04-07 12:15:00,63.19,63.24,63.18,63.19,80159.0,33.7566,33.7833,33.7512,33.7566,80159.0
2016-04-07 12:20:00,63.19,63.26,63.18,63.25,41274.0,33.7566,33.7939,33.7512,33.7886,41274.0
2016-04-07 12:25:00,63.24,63.28,63.24,63.26,34812.0,33.7833,33.8046,33.7833,33.7939,34812.0
2016-04-07 12:30:00,63.25,63.29,63.24,63.24,31710.0,33.7886,33.81,33.7833,33.7833,31710.0
2016-04-07 12:35:00,63.24,63.31,63.23,63.31,17676.0,33.7833,33.8207,33.7779,33.8207,17676.0
2016-04-07 12:40:00,63.3,63.33,63.29,63.29,30907.0,33.8153,33.8313,33.81,33.81,30907.0
2016-04-07 12:45:00,63.29,63.31,63.26,63.28,51096.0,33.81,33.8207,33.7939,33.8046,51096.0
2016-04-07 12:50:00,63.29,63.3,63.25,63.27,23266.0,33.81,33.8153,33.7886,33.7993,23266.0
2016-04-07 12:55:00,63.27,63.35,63.27,63.31,33100.0,33.7993,33.842,33.7993,33.8207,33100.0
2016-04-07 13:00:00,63.32,63.35,63.31,63.35,27942.0,33.826,33.842,33.8207,33.842,27942.0
2016-04-07 13:05:00,63.34,63.37,63.33,63.36,24663.0,33.8367,33.8527,33.8313,33.8474,24663.0
2016-04-07 13:10:00,63.35,63.44,63.35,63.42,34587.0,33.842,33.8901,33.842,33.8794,34587.0
2016-04-07 13:15:00,63.41,63.42,63.35,63.38,25923.0,33.8741,33.8794,33.842,33.8581,25923.0
2016-04-07 13:20:00,63.37,63.38,63.34,63.35,18095.0,33.8527,33.8581,33.8367,33.842,18095.0
2016-04-07 13:25:00,63.35,63.36,63.3,63.3,34383.0,33.842,33.8474,33.8153,33.8153,34383.0
2016-04-07 13:30:00,63.3,63.38,63.3,63.36,55051.0,33.8153,33.8581,33.8153,33.8474,55051.0
2016-04-07 13:35:00,63.37,63.39,63.34,63.38,22812.0,33.8527,33.8634,33.8367,33.8581,22812.0
2016-04-07 13:40:00,63.39,63.4,63.35,63.39,23351.0,33.8634,33.8687,33.842,33.8634,23351.0
2016-04-07 13:45:00,63.4,63.4,63.3,63.32,44547.0,33.8687,33.8687,33.8153,33.826,44547.0
2016-04-07 13:50:00,63.32,63.32,63.25,63.27,39328.0,33.826,33.826,33.7886,33.7993,39328.0
2016-04-07 13:55:00,63.27,63.31,63.26,63.27,22796.0,33.7993,33.8207,33.7939,33.7993,22796.0
2016-04-07 14:00:00,63.27,63.28,63.25,63.28,31175.0,33.7993,33.8046,33.7886,33.8046,31175.0
2016-04-07 14:05:00,63.27,63.29,63.22,63.24,37975.0,33.7993,33.81,33.7726,33.7833,37975.0
2016-04-07 14:10:00,63.24,63.29,63.22,63.26,41507.0,33.7833,33.81,33.7726,33.7939,41507.0
2016-04-07 14:15:00,63.27,63.3,63.24,63.25,44633.0,33.7993,33.8153,33.7833,33.7886,44633.0
2016-04-07 14:20:00,63.25,63.31,63.25,63.3,33164.0,33.7886,33.8207,33.7886,33.8153,33164.0
2016-04-07 14:25:00,63.29,63.34,63.28,63.31,80888.0,33.81,33.8367,33.8046,33.8207,80888.0
2016-04-07 14:30:00,63.31,63.36,63.29,63.35,51539.0,33.8207,33.8474,33.81,33.842,51539.0
2016-04-07 14:35:00,63.35,63.37,63.32,63.37,40080.0,33.842,33.8527,33.826,33.8527,40080.0
2016-04-07 14:40:00,63.36,63.39,63.3,63.31,61705.0,33.8474,33.8634,33.8153,33.8207,61705.0
2016-04-07 14:45:00,63.31,63.32,63.23,63.25,44750.0,33.8207,33.826,33.7779,33.7886,44750.0
2016-04-07 14:50:00,63.25,63.3,63.23,63.28,47639.0,33.7886,33.8153,33.7779,33.8046,47639.0
2016-04-07 14:55:00,63.27,63.28,63.22,63.25,34666.0,33.7993,33.8046,33.7726,33.7886,34666.0
2016-04-07 15:00:00,63.25,63.31,63.24,63.29,56928.0,33.7886,33.8207,33.7833,33.81,56928.0
2016-04-07 15:05:00,63.29,63.35,63.29,63.31,58072.0,33.81,33.842,33.81,33.8207,58072.0
2016-04-07 15:10:00,63.32,63.35,63.3,63.33,56577.0,33.826,33.842,33.8153,33.8313,56577.0
2016-04-07 15:15:00,63.32,63.33,63.28,63.32,82013.0,33.826,33.8313,33.8046,33.826,82013.0
2016-04-07 15:20:00,63.32,63.35,63.31,63.34,58726.0,33.826,33.842,33.8207,33.8367,58726.0
2016-04-07 15:25:00,63.34,63.37,63.3,63.35,68185.0,33.8367,33.8527,33.8153,33.842,68185.0
2016-04-07 15:30:00,63.34,63.39,63.31,63.36,63565.0,33.8367,33.8634,33.8207,33.8474,63565.0
2016-04-07 15:35:00,63.36,63.37,63.28,63.3,53572.0,33.8474,33.8527,33.8046,33.8153,53572.0
2016-04-07 15:40:00,63.3,63.33,63.28,63.3,65476.0,33.8153,33.8313,33.8046,33.8153,65476.0
2016-04-07 15:45:00,63.31,63.4,63.31,63.39,78304.0,33.8207,33.8687,33.8207,33.8634,78304.0
2016-04-07 15:50:00,63.38,63.38,63.29,63.38,110462.0,33.8581,33.8581,33.81,33.8581,110462.0
2016-04-07 15:55:00,63.39,63.46,63.34,63.42,280621.0,33.8634,33.9008,33.8367,33.8794,280621.0
2016-04-08 09:30:00,63.42,63.59,63.42,63.45,112598.0,33.8794,33.9702,33.8794,33.8954,112598.0
2016-04-08 09:35:00,63.48,63.66,63.43,63.59,37875.0,33.9115,34.0076,33.8848,33.9702,37875.0
2016-04-08 09:40:00,63.57,63.7,63.55,63.68,48287.0,33.9595,34.029,33.9489,34.0183,48287.0
2016-04-08 09:45:00,63.68,63.82,63.6,63.78,72913.0,34.0183,34.0931,33.9756,34.0717,72913.0
2016-04-08 09:50:00,63.78,63.84,63.75,63.83,58534.0,34.0717,34.1038,34.0557,34.0984,58534.0
2016-04-08 09:55:00,63.83,63.92,63.73,63.92,48479.0,34.0984,34.1465,34.045,34.1465,48479.0
2016-04-08 10:00:00,63.92,63.92,63.76,63.79,39275.0,34.1465,34.1465,34.061,34.0771,39275.0
2016-04-08 10:05:00,63.79,63.87,63.78,63.84,72332.0,34.0771,34.1198,34.0717,34.1038,72332.0
2016-04-08 10:10:00,63.85,63.89,63.75,63.81,49160.0,34.1091,34.1305,34.0557,34.0878,49160.0
2016-04-08 10:15:00,63.82,63.82,63.7,63.73,46814.0,34.0931,34.0931,34.029,34.045,46814.0
2016-04-08 10:20:00,63.73,63.84,63.7,63.75,43728.0,34.045,34.1038,34.029,34.0557,43728.0
2016-04-08 10:25:00,63.76,63.82,63.75,63.77,66869.0,34.061,34.0931,34.0557,34.0664,66869.0
2016-04-08 10:30:00,63.78,63.88,63.74,63.84,69097.0,34.0717,34.1252,34.0504,34.1038,69097.0
2016-04-08 10:35:00,63.83,63.88,63.8,63.86,33117.0,34.0984,34.1252,34.0824,34.1145,33117.0
2016-04-08 10:40:00,63.86,63.93,63.85,63.92,38870.0,34.1145,34.1519,34.1091,34.1465,38870.0
2016-04-08 10:45:00,63.91,63.96,63.87,63.91,54790.0,34.1412,34.1679,34.1198,34.1412,54790.0
2016-04-08 10:50:00,63.9,63.92,63.73,63.79,60023.0,34.1358,34.1465,34.045,34.0771,60023.0
2016-04-08 10:55:00,63.79,63.83,63.77,63.82,29860.0,34.0771,34.0984,34.0664,34.0931,29860.0
2016-04-08 11:00:00,63.83,63.84,63.74,63.75,68460.0,34.0984,34.1038,34.0504,34.0557,68460.0
2016-04-08 11:05:00,63.75,63.76,63.69,63.71,40936.0,34.0557,34.061,34.0237,34.0343,40936.0
2016-04-08 11:10:00,63.7,63.74,63.68,63.69,44868.0,34.029,34.0504,34.0183,34.0237,44868.0
2016-04-08 11:15:00,63.7,63.82,63.7,63.77,35834.0,34.029,34.0931,34.029,34.0664,35834.0
2016-04-08 11:20:00,63.78,63.87,63.78,63.84,30147.0,34.0717,34.1198,34.0717,34.1038,30147.0
2016-04-08 11:25:00,63.85,63.9,63.84,63.87,33059.0,34.1091,34.1358,34.1038,34.1198,33059.0
2016-04-08 11:30:00,63.87,63.93,63.86,63.93,47829.0,34.1198,34.1519,34.1145,34.1519,47829.0
2016-04-08 11:35:00,63.91,63.95,63.89,63.92,66817.0,34.1412,34.1625,34.1305,34.1465,66817.0
2016-04-08 11:40:00,63.92,63.92,63.75,63.75,67220.0,34.1465,34.1465,34.0557,34.0557,67220.0
2016-04-08 11:45:00,63.75,63.76,63.69,63.71,55724.0,34.0557,34.061,34.0237,34.0343,55724.0
2016-04-08 11:50:00,63.7,63.75,63.64,63.65,52320.0,34.029,34.0557,33.9969,34.0023,52320.0
2016-04-08 11:55:00,63.65,63.69,63.64,63.66,55411.0,34.0023,34.0237,33.9969,34.0076,55411.0
2016-04-08 12:00:00,63.66,63.75,63.66,63.71,20557.0,34.0076,34.0557,34.0076,34.0343,20557.0
2016-04-08 12:05:00,63.7,63.71,63.67,63.7,25562.0,34.029,34.0343,34.013,34.029,25562.0
2016-04-08 12:10:00,63.7,63.73,63.67,63.7,33013.0,34.029,34.045,34.013,34.029,33013.0
2016-04-08 12:15:00,63.7,63.73,63.67,63.72,32243.0,34.029,34.045,34.013,34.0397,32243.0
2016-04-08 12:20:00,63.71,63.74,63.7,63.7,14584.0,34.0343,34.0504,34.029,34.029,14584.0
2016-04-08 12:25:00,63.7,63.8,63.68,63.8,39394.0,34.029,34.0824,34.0183,34.0824,39394.0
2016-04-08 12:30:00,63.8,63.8,63.7,63.74,21872.0,34.0824,34.0824,34.029,34.0504,21872.0
2016-04-08 12:35:00,63.74,63.76,63.72,63.74,14443.0,34.0504,34.061,34.0397,34.0504,14443.0
2016-04-08 12:40:00,63.73,63.74,63.71,63.73,11090.0,34.045,34.0504,34.0343,34.045,11090.0
2016-04-08 12:45:00,63.73,63.77,63.71,63.76,20825.0,34.045,34.0664,34.0343,34.061,20825.0
2016-04-08 12:50:00,63.77,63.8,63.77,63.78,23224.0,34.0664,34.0824,34.0664,34.0717,23224.0
2016-04-08 12:55:00,63.78,63.79,63.74,63.74,10185.0,34.0717,34.0771,34.0504,34.0504,10185.0
2016-04-08 13:00:00,63.75,63.76,63.74,63.75,15760.0,34.0557,34.061,34.0504,34.0557,15760.0
2016-04-08 13:05:00,63.75,63.75,63.72,63.74,21318.0,34.0557,34.0557,34.0397,34.0504,21318.0
2016-04-08 13:10:00,63.74,63.77,63.74,63.77,25642.0,34.0504,34.0664,34.0504,34.0664,25642.0
2016-04-08 13:15:00,63.77,63.78,63.73,63.73,29219.0,34.0664,34.0717,34.045,34.045,29219.0
2016-04-08 13:20:00,63.73,63.76,63.72,63.75,24437.0,34.045,34.061,34.0397,34.0557,24437.0
2016-04-08 13:25:00,63.75,63.77,63.73,63.74,25104.0,34.0557,34.0664,34.045,34.0504,25104.0
2016-04-08 13:30:00,63.74,63.78,63.73,63.76,27141.0,34.0504,34.0717,34.045,34.061,27141.0
2016-04-08 13:35:00,63.77,63.78,63.75,63.78,17347.0,34.0664,34.0717,34.0557,34.0717,17347.0
2016-04-08 13:40:00,63.77,63.79,63.77,63.77,18794.0,34.0664,34.0771,34.0664,34.0664,18794.0
2016-04-08 13:45:00,63.77,63.79,63.77,63.78,16979.0,34.0664,34.0771,34.0664,34.0717,16979.0
2016-04-08 13:50:00,63.77,63.85,63.75,63.84,40562.0,34.0664,34.1091,34.0557,34.1038,40562.0
2016-04-08 13:55:00,63.83,63.92,63.8,63.9,40826.0,34.0984,34.1465,34.0824,34.1358,40826.0
2016-04-08 14:00:00,63.9,63.9,63.85,63.87,45660.0,34.1358,34.1358,34.1091,34.1198,45660.0
2016-04-08 14:05:00,63.87,63.87,63.84,63.87,47751.0,34.1198,34.1198,34.1038,34.1198,47751.0
2016-04-08 14:10:00,63.87,63.92,63.86,63.89,32090.0,34.1198,34.1465,34.1145,34.1305,32090.0
2016-04-08 14:15:00,63.89,63.9,63.86,63.88,34587.0,34.1305,34.1358,34.1145,34.1252,34587.0
2016-04-08 14:20:00,63.87,63.9,63.84,63.86,26371.0,34.1198,34.1358,34.1038,34.1145,26371.0
2016-04-08 14:25:00,63.86,63.89,63.85,63.87,39771.0,34.1145,34.1305,34.1091,34.1198,39771.0
2016-04-08 14:30:00,63.87,63.89,63.82,63.82,17307.0,34.1198,34.1305,34.0931,34.0931,17307.0
2016-04-08 14:35:00,63.82,63.85,63.8,63.8,35635.0,34.0931,34.1091,34.0824,34.0824,35635.0
2016-04-08 14:40:00,63.8,63.82,63.79,63.81,40265.0,34.0824,34.0931,34.0771,34.0878,40265.0
2016-04-08 14:45:00,63.8,63.82,63.79,63.8,34438.0,34.0824,34.0931,34.0771,34.0824,34438.0
2016-04-08 14:50:00,63.8,63.82,63.74,63.75,57942.0,34.0824,34.0931,34.0504,34.0557,57942.0
2016-04-08 14:55:00,63.75,63.79,63.72,63.78,184244.0,34.0557,34.0771,34.0397,34.0717,184244.0
2016-04-08 15:00:00,63.78,63.81,63.74,63.77,49219.0,34.0717,34.0878,34.0504,34.0664,49219.0
2016-04-08 15:05:00,63.77,63.77,63.66,63.68,50468.0,34.0664,34.0664,34.0076,34.0183,50468.0
2016-04-08 15:10:00,63.68,63.71,63.67,63.7,35834.0,34.0183,34.0343,34.013,34.029,35834.0
2016-04-08 15:15:00,63.7,63.72,63.68,63.69,49306.0,34.029,34.0397,34.0183,34.0237,49306.0
2016-04-08 15:20:00,63.69,63.74,63.68,63.72,52760.0,34.0237,34.0504,34.0183,34.0397,52760.0
2016-04-08 15:25:00,63.72,63.73,63.67,63.69,36308.0,34.0397,34.045,34.013,34.0237,36308.0
2016-04-08 15:30:00,63.68,63.71,63.62,63.65,71695.0,34.0183,34.0343,33.9863,34.0023,71695.0
2016-04-08 15:35:00,63.65,63.68,63.63,63.66,37361.0,34.0023,34.0183,33.9916,34.0076,37361.0
2016-04-08 15:40:00,63.66,63.66,63.62,63.65,45160.0,34.0076,34.0076,33.9863,34.0023,45160.0
2016-04-08 15:45:00,63.65,63.7,63.64,63.66,99114.0,34.0023,34.029,33.9969,34.0076,99114.0
2016-04-08 15:50:00,63.66,63.68,63.64,63.67,109117.0,34.0076,34.0183,33.9969,34.013,109117.0
2016-04-08 15:55:00,63.66,63.81,63.66,63.79,289234.0,34.0076,34.0878,34.0076,34.0771,289234.0
2016-04-11 09:30:00,64.0,64.16,63.9,64.07,327372.0,34.1893,34.2747,34.1358,34.2267,327372.0
2016-04-11 09:35:00,64.06,64.16,63.99,64.01,74505.0,34.2213,34.2747,34.1839,34.1946,74505.0
2016-04-11 09:40:00,64.02,64.05,63.92,63.92,101842.0,34.1999,34.216,34.1465,34.1465,101842.0
2016-04-11 09:45:00,63.93,63.98,63.78,63.81,95136.0,34.1519,34.1786,34.0717,34.0878,95136.0
2016-04-11 09:50:00,63.82,63.83,63.64,63.7,68975.0,34.0931,34.0984,33.9969,34.029,68975.0
2016-04-11 09:55:00,63.71,63.73,63.57,63.61,63331.0,34.0343,34.045,33.9595,33.9809,63331.0
2016-04-11 10:00:00,63.61,63.69,63.58,63.62,94002.0,33.9809,34.0237,33.9649,33.9863,94002.0
2016-04-11 10:05:00,63.62,63.72,63.55,63.69,132668.0,33.9863,34.0397,33.9489,34.0237,132668.0
2016-04-11 10:10:00,63.68,63.68,63.5,63.5,62828.0,34.0183,34.0183,33.9222,33.9222,62828.0
2016-04-11 10:15:00,63.51,63.64,63.5,63.6,89743.0,33.9275,33.9969,33.9222,33.9756,89743.0
2016-04-11 10:20:00,63.6,63.78,63.6,63.77,55540.0,33.9756,34.0717,33.9756,34.0664,55540.0
2016-04-11 10:25:00,63.77,63.8,63.74,63.8,44857.0,34.0664,34.0824,34.0504,34.0824,44857.0
2016-04-11 10:30:00,63.81,63.82,63.71,63.77,72375.0,34.0878,34.0931,34.0343,34.0664,72375.0
2016-04-11 10:35:00,63.77,63.85,63.75,63.79,98542.0,34.0664,34.1091,34.0557,34.0771,98542.0
2016-04-11 10:40:00,63.79,63.82,63.73,63.76,76839.0,34.0771,34.0931,34.045,34.061,76839.0
2016-04-11 10:45:00,63.76,63.8,63.73,63.79,39995.0,34.061,34.0824,34.045,34.0771,39995.0
2016-04-11 10:50:00,63.79,63.87,63.78,63.81,68314.0,34.0771,34.1198,34.0717,34.0878,68314.0
2016-04-11 10:55:00,63.8,63.81,63.71,63.75,76515.0,34.0824,34.0878,34.0343,34.0557,76515.0
2016-04-11 11:00:00,63.75,63.75,63.68,63.71,46982.0,34.0557,34.0557,34.0183,34.0343,46982.0
2016-04-11 11:05:00,63.71,63.74,63.65,63.65,60752.0,34.0343,34.0504,34.0023,34.0023,60752.0
2016-04-11 11:10:00,63.65,63.78,63.64,63.78,47411.0,34.0023,34.0717,33.9969,34.0717,47411.0
2016-04-11 11:15:00,63.78,63.79,63.7,63.75,50838.0,34.0717,34.0771,34.029,34.0557,50838.0
2016-04-11 11:20:00,63.76,63.79,63.75,63.77,46949.0,34.061,34.0771,34.0557,34.0664,46949.0
2016-04-11 11:25:00,63.77,63.88,63.77,63.86,48776.0,34.0664,34.1252,34.0664,34.1145,48776.0
2016-04-11 11:30:00,63.86,63.87,63.78,63.84,43795.0,34.1145,34.1198,34.0717,34.1038,43795.0
2016-04-11 11:35:00,63.86,63.92,63.85,63.89,43789.0,34.1145,34.1465,34.1091,34.1305,43789.0
2016-04-11 11:40:00,63.88,63.9,63.82,63.83,26799.0,34.1252,34.1358,34.0931,34.0984,26799.0
2016-04-11 11:45:00,63.82,63.88,63.8,63.88,26655.0,34.0931,34.1252,34.0824,34.1252,26655.0
2016-04-11 11:50:00,63.87,63.9,63.76,63.77,43804.0,34.1198,34.1358,34.061,34.0664,43804.0
2016-04-11 11:55:00,63.77,63.81,63.75,63.78,28898.0,34.0664,34.0878,34.0557,34.0717,28898.0
2016-04-11 12:00:00,63.79,63.8,63.7,63.72,36942.0,34.0771,34.0824,34.029,34.0397,36942.0
2016-04-11 12:05:00,63.7,63.7,63.63,63.66,50202.0,34.029,34.029,33.9916,34.0076,50202.0
2016-04-11 12:10:00,63.65,63.76,63.62,63.74,25965.0,34.0023,34.061,33.9863,34.0504,25965.0
2016-04-11 12:15:00,63.73,63.73,63.67,63.67,59530.0,34.045,34.045,34.013,34.013,59530.0
2016-04-11 12:20:00,63.66,63.67,63.58,63.59,27320.0,34.0076,34.013,33.9649,33.9702,27320.0
2016-04-11 12:25:00,63.59,63.59,63.52,63.53,15991.0,33.9702,33.9702,33.9328,33.9382,15991.0
2016-04-11 12:30:00,63.52,63.54,63.51,63.51,23013.0,33.9328,33.9435,33.9275,33.9275,23013.0
2016-04-11 12:35:00,63.51,63.56,63.5,63.56,38388.0,33.9275,33.9542,33.9222,33.9542,38388.0
2016-04-11 12:40:00,63.57,63.62,63.57,63.6,33825.0,33.9595,33.9863,33.9595,33.9756,33825.0
2016-04-11 12:45:00,63.61,63.68,63.6,63.67,40792.0,33.9809,34.0183,33.9756,34.013,40792.0
2016-04-11 12:50:00,63.67,63.72,63.66,63.71,29054.0,34.013,34.0397,34.0076,34.0343,29054.0
2016-04-11 12:55:00,63.72,63.74,63.68,63.7,24066.0,34.0397,34.0504,34.0183,34.029,24066.0
2016-04-11 13:00:00,63.71,63.71,63.61,63.61,29375.0,34.0343,34.0343,33.9809,33.9809,29375.0
2016-04-11 13:05:00,63.63,63.63,63.45,63.49,95105.0,33.9916,33.9916,33.8954,33.9168,95105.0
2016-04-11 13:10:00,63.49,63.49,63.44,63.44,52744.0,33.9168,33.9168,33.8901,33.8901,52744.0
2016-04-11 13:15:00,63.45,63.45,63.44,63.45,32955.0,33.8954,33.8954,33.8901,33.8954,32955.0
2016-04-11 13:20:00,63.45,63.5,63.45,63.48,48972.0,33.8954,33.9222,33.8954,33.9115,48972.0
2016-04-11 13:25:00,63.48,63.48,63.38,63.42,72281.0,33.9115,33.9115,33.8581,33.8794,72281.0
2016-04-11 13:30:00,63.42,63.5,63.41,63.49,26509.0,33.8794,33.9222,33.8741,33.9168,26509.0
2016-04-11 13:35:00,63.5,63.53,63.4,63.47,120027.0,33.9222,33.9382,33.8687,33.9061,120027.0
2016-04-11 13:40:00,63.46,63.54,63.44,63.54,25827.0,33.9008,33.9435,33.8901,33.9435,25827.0
2016-04-11 13:45:00,63.53,63.55,63.49,63.53,31266.0,33.9382,33.9489,33.9168,33.9382,31266.0
2016-04-11 13:50:00,63.53,63.57,63.52,63.56,32980.0,33.9382,33.9595,33.9328,33.9542,32980.0
2016-04-11 13:55:00,63.56,63.59,63.54,63.58,30334.0,33.9542,33.9702,33.9435,33.9649,30334.0
2016-04-11 14:00:00,63.58,63.6,63.51,63.51,42108.0,33.9649,33.9756,33.9275,33.9275,42108.0
2016-04-11 14:05:00,63.5,63.58,63.5,63.58,44960.0,33.9222,33.9649,33.9222,33.9649,44960.0
2016-04-11 14:10:00,63.58,63.64,63.57,63.58,45722.0,33.9649,33.9969,33.9595,33.9649,45722.0
2016-04-11 14:15:00,63.59,63.59,63.52,63.58,40307.0,33.9702,33.9702,33.9328,33.9649,40307.0
2016-04-11 14:20:00,63.58,63.6,63.54,63.56,25060.0,33.9649,33.9756,33.9435,33.9542,25060.0
2016-04-11 14:25:00,63.56,63.61,63.44,63.46,40376.0,33.9542,33.9809,33.8901,33.9008,40376.0
2016-04-11 14:30:00,63.45,63.48,63.41,63.43,46122.0,33.8954,33.9115,33.8741,33.8848,46122.0
2016-04-11 14:35:00,63.43,63.52,63.38,63.52,70121.0,33.8848,33.9328,33.8581,33.9328,70121.0
2016-04-11 14:40:00,63.52,63.58,63.5,63.57,68714.0,33.9328,33.9649,33.9222,33.9595,68714.0
2016-04-11 14:45:00,63.57,63.58,63.5,63.58,38522.0,33.9595,33.9649,33.9222,33.9649,38522.0
2016-04-11 14:50:00,63.57,63.6,63.49,63.59,70246.0,33.9595,33.9756,33.9168,33.9702,70246.0
2016-04-11 14:55:00,63.59,63.62,63.5,63.51,40724.0,33.9702,33.9863,33.9222,33.9275,40724.0
2016-04-11 15:00:00,63.51,63.52,63.45,63.49,62084.0,33.9275,33.9328,33.8954,33.9168,62084.0
2016-04-11 15:05:00,63.49,63.49,63.42,63.46,66541.0,33.9168,33.9168,33.8794,33.9008,66541.0
2016-04-11 15:10:00,63.46,63.47,63.42,63.44,52975.0,33.9008,33.9061,33.8794,33.8901,52975.0
2016-04-11 15:15:00,63.45,63.45,63.4,63.42,49113.0,33.8954,33.8954,33.8687,33.8794,49113.0
2016-04-11 15:20:00,63.42,63.46,63.42,63.43,60403.0,33.8794,33.9008,33.8794,33.8848,60403.0
2016-04-11 15:25:00,63.43,63.46,63.39,63.41,70897.0,33.8848,33.9008,33.8634,33.8741,70897.0
2016-04-11 15:30:00,63.41,63.43,63.37,63.38,69637.0,33.8741,33.8848,33.8527,33.8581,69637.0
2016-04-11 15:35:00,63.39,63.4,63.31,63.32,76244.0,33.8634,33.8687,33.8207,33.826,76244.0
2016-04-11 15:40:00,63.31,63.34,63.23,63.23,75228.0,33.8207,33.8367,33.7779,33.7779,75228.0
2016-04-11 15:45:00,63.23,63.34,63.22,63.33,85294.0,33.7779,33.8367,33.7726,33.8313,85294.0
2016-04-11 15:50:00,63.33,63.34,63.29,63.34,82374.0,33.8313,33.8367,33.81,33.8367,82374.0
2016-04-11 15:55:00,63.33,63.39,63.25,63.33,337310.0,33.8313,33.8634,33.7886,33.8313,337310.0
2016-04-12 09:30:00,63.6,63.8,63.46,63.52,153680.0,33.9756,34.0824,33.9008,33.9328,153680.0
2016-04-12 09:35:00,63.49,63.67,63.43,63.44,79424.0,33.9168,34.013,33.8848,33.8901,79424.0
2016-04-12 09:40:00,63.45,63.56,63.33,63.51,69322.0,33.8954,33.9542,33.8313,33.9275,69322.0
2016-04-12 09:45:00,63.52,63.58,63.45,63.46,61063.0,33.9328,33.9649,33.8954,33.9008,61063.0
2016-04-12 09:50:00,63.46,63.55,63.42,63.44,39758.0,33.9008,33.9489,33.8794,33.8901,39758.0
2016-04-12 09:55:00,63.44,63.55,63.43,63.5,44779.0,33.8901,33.9489,33.8848,33.9222,44779.0
2016-04-12 10:00:00,63.5,63.52,63.41,63.42,53874.0,33.9222,33.9328,33.8741,33.8794,53874.0
2016-04-12 10:05:00,63.42,63.61,63.42,63.6,68318.0,33.8794,33.9809,33.8794,33.9756,68318.0
2016-04-12 10:10:00,63.61,63.61,63.45,63.48,100578.0,33.9809,33.9809,33.8954,33.9115,100578.0
2016-04-12 10:15:00,63.48,63.6,63.48,63.59,64154.0,33.9115,33.9756,33.9115,33.9702,64154.0
2016-04-12 10:20:00,63.58,63.67,63.55,63.66,90355.0,33.9649,34.013,33.9489,34.0076,90355.0
2016-04-12 10:25:00,63.66,63.77,63.64,63.75,85164.0,34.0076,34.0664,33.9969,34.0557,85164.0
2016-04-12 10:30:00,63.75,63.98,63.71,63.82,104801.0,34.0557,34.1786,34.0343,34.0931,104801.0
2016-04-12 10:35:00,63.84,63.89,63.79,63.85,48074.0,34.1038,34.1305,34.0771,34.1091,48074.0
2016-04-12 10:40:00,63.86,63.89,63.77,63.82,67529.0,34.1145,34.1305,34.0664,34.0931,67529.0
2016-04-12 10:45:00,63.82,63.86,63.72,63.79,54250.0,34.0931,34.1145,34.0397,34.0771,54250.0
2016-04-12 10:50:00,63.79,63.98,63.79,63.94,108911.0,34.0771,34.1786,34.0771,34.1572,108911.0
2016-04-12 10:55:00,63.94,63.96,63.86,63.88,82008.0,34.1572,34.1679,34.1145,34.1252,82008.0
2016-04-12 11:00:00,63.87,63.87,63.79,63.79,35447.0,34.1198,34.1198,34.0771,34.0771,35447.0
2016-04-12 11:05:00,63.8,63.84,63.73,63.83,68102.0,34.0824,34.1038,34.045,34.0984,68102.0
2016-04-12 11:10:00,63.83,63.89,63.81,63.85,44634.0,34.0984,34.1305,34.0878,34.1091,44634.0
2016-04-12 11:15:00,63.85,63.87,63.78,63.79,65241.0,34.1091,34.1198,34.0717,34.0771,65241.0
2016-04-12 11:20:00,63.79,63.86,63.74,63.84,29416.0,34.0771,34.1145,34.0504,34.1038,29416.0
2016-04-12 11:25:00,63.85,63.96,63.81,63.96,87494.0,34.1091,34.1679,34.0878,34.1679,87494.0
2016-04-12 11:30:00,63.95,63.97,63.92,63.95,66498.0,34.1625,34.1732,34.1465,34.1625,66498.0
2016-04-12 11:35:00,63.96,63.96,63.83,63.83,52398.0,34.1679,34.1679,34.0984,34.0984,52398.0
2016-04-12 11:40:00,63.84,63.87,63.79,63.8,40162.0,34.1038,34.1198,34.0771,34.0824,40162.0
2016-04-12 11:45:00,63.8,63.89,63.76,63.88,49911.0,34.0824,34.1305,34.061,34.1252,49911.0
2016-04-12 11:50:00,63.88,63.88,63.77,63.78,28227.0,34.1252,34.1252,34.0664,34.0717,28227.0
2016-04-12 11:55:00,63.77,63.78,63.72,63.74,38025.0,34.0664,34.0717,34.0397,34.0504,38025.0
2016-04-12 12:00:00,63.74,63.79,63.72,63.73,25260.0,34.0504,34.0771,34.0397,34.045,25260.0
2016-04-12 12:05:00,63.73,63.75,63.66,63.69,29882.0,34.045,34.0557,34.0076,34.0237,29882.0
2016-04-12 12:10:00,63.7,63.72,63.66,63.71,17095.0,34.029,34.0397,34.0076,34.0343,17095.0
2016-04-12 12:15:00,63.7,63.73,63.69,63.71,18313.0,34.029,34.045,34.0237,34.0343,18313.0
2016-04-12 12:20:00,63.71,63.71,63.66,63.66,20830.0,34.0343,34.0343,34.0076,34.0076,20830.0
2016-04-12 12:25:00,63.66,63.7,63.62,63.68,31741.0,34.0076,34.029,33.9863,34.0183,31741.0
2016-04-12 12:30:00,63.68,63.71,63.64,63.64,30488.0,34.0183,34.0343,33.9969,33.9969,30488.0
2016-04-12 12:35:00,63.64,63.68,63.64,63.67,29407.0,33.9969,34.0183,33.9969,34.013,29407.0
2016-04-12 12:40:00,63.67,63.72,63.66,63.7,30230.0,34.013,34.0397,34.0076,34.029,30230.0
2016-04-12 12:45:00,63.7,63.77,63.7,63.7,42008.0,34.029,34.0664,34.029,34.029,42008.0
2016-04-12 12:50:00,63.7,63.72,63.67,63.69,57829.0,34.029,34.0397,34.013,34.0237,57829.0
2016-04-12 12:55:00,63.68,63.74,63.66,63.72,40473.0,34.0183,34.0504,34.0076,34.0397,40473.0
2016-04-12 13:00:00,63.72,63.73,63.69,63.7,52067.0,34.0397,34.045,34.0237,34.029,52067.0
2016-04-12 13:05:00,63.69,63.73,63.68,63.68,19409.0,34.0237,34.045,34.0183,34.0183,19409.0
2016-04-12 13:10:00,63.69,63.74,63.68,63.72,20870.0,34.0237,34.0504,34.0183,34.0397,20870.0
2016-04-12 13:15:00,63.72,63.75,63.71,63.74,25778.0,34.0397,34.0557,34.0343,34.0504,25778.0
2016-04-12 13:20:00,63.74,63.75,63.71,63.74,20940.0,34.0504,34.0557,34.0343,34.0504,20940.0
2016-04-12 13:25:00,63.74,63.76,63.7,63.7,27071.0,34.0504,34.061,34.029,34.029,27071.0
2016-04-12 13:30:00,63.7,63.76,63.7,63.71,22652.0,34.029,34.061,34.029,34.0343,22652.0
2016-04-12 13:35:00,63.71,63.75,63.7,63.72,44859.0,34.0343,34.0557,34.029,34.0397,44859.0
2016-04-12 13:40:00,63.71,63.75,63.7,63.74,27433.0,34.0343,34.0557,34.029,34.0504,27433.0
2016-04-12 13:45:00,63.74,63.79,63.74,63.79,36615.0,34.0504,34.0771,34.0504,34.0771,36615.0
2016-04-12 13:50:00,63.78,63.79,63.75,63.76,22020.0,34.0717,34.0771,34.0557,34.061,22020.0
2016-04-12 13:55:00,63.76,63.79,63.75,63.79,31979.0,34.061,34.0771,34.0557,34.0771,31979.0
2016-04-12 14:00:00,63.78,63.8,63.72,63.72,30504.0,34.0717,34.0824,34.0397,34.0397,30504.0
2016-04-12 14:05:00,63.72,63.74,63.69,63.7,39402.0,34.0397,34.0504,34.0237,34.029,39402.0
2016-04-12 14:10:00,63.7,63.78,63.68,63.78,35758.0,34.029,34.0717,34.0183,34.0717,35758.0
2016-04-12 14:15:00,63.78,63.8,63.74,63.76,49532.0,34.0717,34.0824,34.0504,34.061,49532.0
2016-04-12 14:20:00,63.77,63.77,63.73,63.74,37137.0,34.0664,34.0664,34.045,34.0504,37137.0
2016-04-12 14:25:00,63.74,63.75,63.71,63.71,19347.0,34.0504,34.0557,34.0343,34.0343,19347.0
2016-04-12 14:30:00,63.71,63.74,63.7,63.71,26198.0,34.0343,34.0504,34.029,34.0343,26198.0
2016-04-12 14:35:00,63.71,63.76,63.69,63.76,40945.0,34.0343,34.061,34.0237,34.061,40945.0
2016-04-12 14:40:00,63.75,63.81,63.75,63.76,29471.0,34.0557,34.0878,34.0557,34.061,29471.0
2016-04-12 14:45:00,63.77,63.82,63.76,63.81,39964.0,34.0664,34.0931,34.061,34.0878,39964.0
2016-04-12 14:50:00,63.81,63.84,63.79,63.8,37866.0,34.0878,34.1038,34.0771,34.0824,37866.0
2016-04-12 14:55:00,63.8,63.81,63.72,63.73,56160.0,34.0824,34.0878,34.0397,34.045,56160.0
2016-04-12 15:00:00,63.73,63.81,63.72,63.79,68584.0,34.045,34.0878,34.0397,34.0771,68584.0
2016-04-12 15:05:00,63.79,63.86,63.78,63.85,50868.0,34.0771,34.1145,34.0717,34.1091,50868.0
2016-04-12 15:10:00,63.86,63.87,63.83,63.86,52684.0,34.1145,34.1198,34.0984,34.1145,52684.0
2016-04-12 15:15:00,63.86,63.89,63.84,63.88,58951.0,34.1145,34.1305,34.1038,34.1252,58951.0
2016-04-12 15:20:00,63.87,63.88,63.81,63.84,92548.0,34.1198,34.1252,34.0878,34.1038,92548.0
2016-04-12 15:25:00,63.85,63.85,63.82,63.85,38169.0,34.1091,34.1091,34.0931,34.1091,38169.0
2016-04-12 15:30:00,63.84,63.91,63.82,63.89,71874.0,34.1038,34.1412,34.0931,34.1305,71874.0
2016-04-12 15:35:00,63.9,63.9,63.86,63.88,75355.0,34.1358,34.1358,34.1145,34.1252,75355.0
2016-04-12 15:40:00,63.89,63.89,63.83,63.83,66140.0,34.1305,34.1305,34.0984,34.0984,66140.0
2016-04-12 15:45:00,63.83,63.84,63.8,63.82,75466.0,34.0984,34.1038,34.0824,34.0931,75466.0
2016-04-12 15:50:00,63.81,63.85,63.8,63.83,98967.0,34.0878,34.1091,34.0824,34.0984,98967.0
2016-04-12 15:55:00,63.82,63.89,63.79,63.83,217216.0,34.0931,34.1305,34.0771,34.0984,217216.0
2016-04-13 09:30:00,64.11,64.11,63.52,63.72,184573.0,34.248,34.248,33.9328,34.0397,184573.0
2016-04-13 09:35:00,63.69,63.78,63.5,63.62,91996.0,34.0237,34.0717,33.9222,33.9863,91996.0
2016-04-13 09:40:00,63.63,63.64,63.28,63.3,115012.0,33.9916,33.9969,33.8046,33.8153,115012.0
2016-04-13 09:45:00,63.27,63.31,63.22,63.25,86649.0,33.7993,33.8207,33.7726,33.7886,86649.0
2016-04-13 09:50:00,63.25,63.3,63.16,63.17,65540.0,33.7886,33.8153,33.7405,33.7459,65540.0
2016-04-13 09:55:00,63.17,63.28,63.14,63.18,114238.0,33.7459,33.8046,33.7298,33.7512,114238.0
2016-04-13 10:00:00,63.17,63.18,62.92,62.93,128101.0,33.7459,33.7512,33.6123,33.6177,128101.0
2016-04-13 10:05:00,62.93,62.94,62.75,62.78,180687.0,33.6177,33.623,33.5215,33.5375,180687.0
2016-04-13 10:10:00,62.78,62.8,62.66,62.75,119698.0,33.5375,33.5482,33.4734,33.5215,119698.0
2016-04-13 10:15:00,62.74,62.8,62.54,62.56,135145.0,33.5162,33.5482,33.4093,33.42,135145.0
2016-04-13 10:20:00,62.55,62.58,62.45,62.47,143083.0,33.4147,33.4307,33.3612,33.3719,143083.0
2016-04-13 10:25:00,62.47,62.49,62.43,62.45,121537.0,33.3719,33.3826,33.3506,33.3612,121537.0
2016-04-13 10:30:00,62.45,62.51,62.44,62.47,152330.0,33.3612,33.3933,33.3559,33.3719,152330.0
2016-04-13 10:35:00,62.47,62.51,62.41,62.42,142055.0,33.3719,33.3933,33.3399,33.3452,142055.0
2016-04-13 10:40:00,62.41,62.42,62.31,62.34,130821.0,33.3399,33.3452,33.2864,33.3025,130821.0
2016-04-13 10:45:00,62.33,62.38,62.21,62.36,158498.0,33.2971,33.3238,33.233,33.3132,158498.0
2016-04-13 10:50:00,62.36,62.59,62.36,62.57,106863.0,33.3132,33.436,33.3132,33.4253,106863.0
2016-04-13 10:55:00,62.57,62.63,62.52,62.56,73035.0,33.4253,33.4574,33.3986,33.42,73035.0
2016-04-13 11:00:00,62.54,62.56,62.49,62.55,53895.0,33.4093,33.42,33.3826,33.4147,53895.0
2016-04-13 11:05:00,62.56,62.62,62.52,62.56,59204.0,33.42,33.4521,33.3986,33.42,59204.0
2016-04-13 11:10:00,62.57,62.58,62.31,62.35,196870.0,33.4253,33.4307,33.2864,33.3078,196870.0
2016-04-13 11:15:00,62.35,62.36,62.21,62.23,142208.0,33.3078,33.3132,33.233,33.2437,142208.0
2016-04-13 11:20:00,62.23,62.23,62.01,62.03,468476.0,33.2437,33.2437,33.1262,33.1369,468476.0
2016-04-13 11:25:00,62.03,62.15,62.01,62.15,246877.0,33.1369,33.201,33.1262,33.201,246877.0
2016-04-13 11:30:00,62.14,62.27,62.14,62.27,115483.0,33.1956,33.2651,33.1956,33.2651,115483.0
2016-04-13 11:35:00,62.26,62.26,62.16,62.19,82174.0,33.2597,33.2597,33.2063,33.2223,82174.0
2016-04-13 11:40:00,62.19,62.19,62.03,62.03,130531.0,33.2223,33.2223,33.1369,33.1369,130531.0
2016-04-13 11:45:00,62.04,62.19,62.03,62.18,59559.0,33.1422,33.2223,33.1369,33.217,59559.0
2016-04-13 11:50:00,62.18,62.21,62.1,62.11,114688.0,33.217,33.233,33.1743,33.1796,114688.0
2016-04-13 11:55:00,62.12,62.16,62.1,62.12,55630.0,33.1849,33.2063,33.1743,33.1849,55630.0
2016-04-13 12:00:00,62.11,62.18,62.1,62.18,51368.0,33.1796,33.217,33.1743,33.217,51368.0
2016-04-13 12:05:00,62.18,62.21,62.13,62.19,77189.0,33.217,33.233,33.1903,33.2223,77189.0
2016-04-13 12:10:00,62.18,62.2,62.1,62.11,62755.0,33.217,33.2277,33.1743,33.1796,62755.0
2016-04-13 12:15:00,62.1,62.13,62.07,62.09,143520.0,33.1743,33.1903,33.1582,33.1689,143520.0
2016-04-13 12:20:00,62.08,62.09,62.03,62.04,64586.0,33.1636,33.1689,33.1369,33.1422,64586.0
2016-04-13 12:25:00,62.04,62.05,61.85,61.91,275308.0,33.1422,33.1476,33.0407,33.0728,275308.0
2016-04-13 12:30:00,61.91,61.91,61.64,61.68,343686.0,33.0728,33.0728,32.9285,32.9499,343686.0
2016-04-13 12:35:00,61.68,61.87,61.65,61.8,234081.0,32.9499,33.0514,32.9339,33.014,234081.0
2016-04-13 12:40:00,61.8,61.87,61.73,61.82,131995.0,33.014,33.0514,32.9766,33.0247,131995.0
2016-04-13 12:45:00,61.82,61.86,61.75,61.77,121339.0,33.0247,33.0461,32.9873,32.998,121339.0
2016-04-13 12:50:00,61.77,61.81,61.76,61.78,114958.0,32.998,33.0193,32.9926,33.0033,114958.0
2016-04-13 12:55:00,61.78,61.81,61.67,61.68,107404.0,33.0033,33.0193,32.9446,32.9499,107404.0
2016-04-13 13:00:00,61.68,61.75,61.67,61.69,104514.0,32.9499,32.9873,32.9446,32.9552,104514.0
2016-04-13 13:05:00,61.69,61.77,61.68,61.76,126907.0,32.9552,32.998,32.9499,32.9926,126907.0
2016-04-13 13:10:00,61.75,61.76,61.66,61.66,139602.0,32.9873,32.9926,32.9392,32.9392,139602.0
2016-04-13 13:15:00,61.66,61.67,61.51,61.53,161108.0,32.9392,32.9446,32.8591,32.8698,161108.0
2016-04-13 13:20:00,61.53,61.57,61.46,61.56,178794.0,32.8698,32.8911,32.8324,32.8858,178794.0
2016-04-13 13:25:00,61.55,61.59,61.53,61.53,90501.0,32.8805,32.9018,32.8698,32.8698,90501.0
2016-04-13 13:30:00,61.52,61.54,61.44,61.46,109635.0,32.8644,32.8751,32.8217,32.8324,109635.0
2016-04-13 13:35:00,61.45,61.48,61.41,61.46,135767.0,32.827,32.8431,32.8057,32.8324,135767.0
2016-04-13 13:40:00,61.46,61.56,61.45,61.56,120908.0,32.8324,32.8858,32.827,32.8858,120908.0
2016-04-13 13:45:00,61.55,61.55,61.36,61.36,147842.0,32.8805,32.8805,32.779,32.779,147842.0
2016-04-13 13:50:00,61.38,61.38,61.28,61.28,159169.0,32.7896,32.7896,32.7362,32.7362,159169.0
2016-04-13 13:55:00,61.29,61.3,61.06,61.17,380770.0,32.7416,32.7469,32.6187,32.6775,380770.0
2016-04-13 14:00:00,61.18,61.19,61.03,61.07,252329.0,32.6828,32.6881,32.6027,32.624,252329.0
2016-04-13 14:05:00,61.07,61.21,61.04,61.2,161417.0,32.624,32.6988,32.608,32.6935,161417.0
2016-04-13 14:10:00,61.2,61.26,61.14,61.21,135906.0,32.6935,32.7255,32.6614,32.6988,135906.0
2016-04-13 14:15:00,61.2,61.21,61.08,61.11,117919.0,32.6935,32.6988,32.6294,32.6454,117919.0
2016-04-13 14:20:00,61.11,61.17,61.1,61.11,137029.0,32.6454,32.6775,32.6401,32.6454,137029.0
2016-04-13 14:25:00,61.11,61.15,61.05,61.1,152163.0,32.6454,32.6668,32.6133,32.6401,152163.0
2016-04-13 14:30:00,61.09,61.31,61.09,61.27,157900.0,32.6347,32.7522,32.6347,32.7309,157900.0
2016-04-13 14:35:00,61.28,61.4,61.28,61.4,143541.0,32.7362,32.8003,32.7362,32.8003,143541.0
2016-04-13 14:40:00,61.39,61.43,61.28,61.42,165681.0,32.795,32.8163,32.7362,32.811,165681.0
2016-04-13 14:45:00,61.44,61.54,61.42,61.54,123663.0,32.8217,32.8751,32.811,32.8751,123663.0
2016-04-13 14:50:00,61.54,61.66,61.52,61.63,143354.0,32.8751,32.9392,32.8644,32.9232,143354.0
2016-04-13 14:55:00,61.64,61.66,61.61,61.62,148873.0,32.9285,32.9392,32.9125,32.9178,148873.0
2016-04-13 15:00:00,61.61,61.68,61.56,61.64,149197.0,32.9125,32.9499,32.8858,32.9285,149197.0
2016-04-13 15:05:00,61.64,61.73,61.63,61.72,158257.0,32.9285,32.9766,32.9232,32.9713,158257.0
2016-04-13 15:10:00,61.72,61.78,61.69,61.7,497285.0,32.9713,33.0033,32.9552,32.9606,497285.0
2016-04-13 15:15:00,61.7,61.75,61.69,61.7,285173.0,32.9606,32.9873,32.9552,32.9606,285173.0
2016-04-13 15:20:00,61.7,61.78,61.67,61.75,186573.0,32.9606,33.0033,32.9446,32.9873,186573.0
2016-04-13 15:25:00,61.74,61.8,61.74,61.79,146454.0,32.982,33.014,32.982,33.0087,146454.0
2016-04-13 15:30:00,61.79,61.82,61.78,61.8,161194.0,33.0087,33.0247,33.0033,33.014,161194.0
2016-04-13 15:35:00,61.8,61.87,61.8,61.87,212253.0,33.014,33.0514,33.014,33.0514,212253.0
2016-04-13 15:40:00,61.87,61.94,61.83,61.93,333417.0,33.0514,33.0888,33.03,33.0834,333417.0
2016-04-13 15:45:00,61.92,61.99,61.92,61.98,331508.0,33.0781,33.1155,33.0781,33.1102,331508.0
2016-04-13 15:50:00,61.99,62.03,61.98,62.03,292898.0,33.1155,33.1369,33.1102,33.1369,292898.0
2016-04-13 15:55:00,62.02,62.08,62.01,62.07,747630.0,33.1315,33.1636,33.1262,33.1582,747630.0
2016-04-14 09:30:00,62.19,62.57,62.19,62.52,305379.0,33.2223,33.4253,33.2223,33.3986,305379.0
2016-04-14 09:35:00,62.51,62.58,62.28,62.33,192298.0,33.3933,33.4307,33.2704,33.2971,192298.0
2016-04-14 09:40:00,62.32,62.39,62.21,62.35,162073.0,33.2918,33.3292,33.233,33.3078,162073.0
2016-04-14 09:45:00,62.35,62.36,62.2,62.34,52022.0,33.3078,33.3132,33.2277,33.3025,52022.0
2016-04-14 09:50:00,62.34,62.49,62.31,62.47,91122.0,33.3025,33.3826,33.2864,33.3719,91122.0
2016-04-14 09:55:00,62.47,62.66,62.47,62.54,114504.0,33.3719,33.4734,33.3719,33.4093,114504.0
2016-04-14 10:00:00,62.55,62.6,62.36,62.36,96778.0,33.4147,33.4414,33.3132,33.3132,96778.0
2016-04-14 10:05:00,62.36,62.48,62.36,62.48,81844.0,33.3132,33.3773,33.3132,33.3773,81844.0
2016-04-14 10:10:00,62.49,62.57,62.42,62.42,114605.0,33.3826,33.4253,33.3452,33.3452,114605.0
2016-04-14 10:15:00,62.41,62.41,62.2,62.21,46830.0,33.3399,33.3399,33.2277,33.233,46830.0
2016-04-14 10:20:00,62.2,62.29,62.2,62.23,62506.0,33.2277,33.2758,33.2277,33.2437,62506.0
2016-04-14 10:25:00,62.23,62.27,62.22,62.24,86115.0,33.2437,33.2651,33.2384,33.2491,86115.0
2016-04-14 10:30:00,62.25,62.28,62.21,62.25,96842.0,33.2544,33.2704,33.233,33.2544,96842.0
2016-04-14 10:35:00,62.25,62.28,62.13,62.2,104395.0,33.2544,33.2704,33.1903,33.2277,104395.0
2016-04-14 10:40:00,62.2,62.25,62.18,62.22,70121.0,33.2277,33.2544,33.217,33.2384,70121.0
2016-04-14 10:45:00,62.21,62.22,62.07,62.07,59876.0,33.233,33.2384,33.1582,33.1582,59876.0
2016-04-14 10:50:00,62.07,62.12,62.0,62.12,45609.0,33.1582,33.1849,33.1208,33.1849,45609.0
2016-04-14 10:55:00,62.12,62.17,62.12,62.15,45037.0,33.1849,33.2117,33.1849,33.201,45037.0
2016-04-14 11:00:00,62.15,62.19,62.12,62.13,41648.0,33.201,33.2223,33.1849,33.1903,41648.0
2016-04-14 11:05:00,62.12,62.12,62.06,62.07,47313.0,33.1849,33.1849,33.1529,33.1582,47313.0
2016-04-14 11:10:00,62.06,62.12,62.06,62.07,62568.0,33.1529,33.1849,33.1529,33.1582,62568.0
2016-04-14 11:15:00,62.07,62.09,62.01,62.02,51339.0,33.1582,33.1689,33.1262,33.1315,51339.0
2016-04-14 11:20:00,62.02,62.05,61.94,61.95,80694.0,33.1315,33.1476,33.0888,33.0941,80694.0
2016-04-14 11:25:00,61.96,62.0,61.96,61.97,44406.0,33.0995,33.1208,33.0995,33.1048,44406.0
2016-04-14 11:30:00,61.97,62.0,61.95,61.99,53956.0,33.1048,33.1208,33.0941,33.1155,53956.0
2016-04-14 11:35:00,62.0,62.0,61.95,62.0,53567.0,33.1208,33.1208,33.0941,33.1208,53567.0
2016-04-14 11:40:00,61.99,62.05,61.9,61.92,68944.0,33.1155,33.1476,33.0674,33.0781,68944.0
2016-04-14 11:45:00,61.92,61.92,61.87,61.9,58321.0,33.0781,33.0781,33.0514,33.0674,58321.0
2016-04-14 11:50:00,61.9,61.92,61.84,61.86,51217.0,33.0674,33.0781,33.0354,33.0461,51217.0
2016-04-14 11:55:00,61.86,61.88,61.75,61.75,100497.0,33.0461,33.0567,32.9873,32.9873,100497.0
2016-04-14 12:00:00,61.75,61.78,61.69,61.75,144345.0,32.9873,33.0033,32.9552,32.9873,144345.0
2016-04-14 12:05:00,61.76,61.78,61.66,61.67,79706.0,32.9926,33.0033,32.9392,32.9446,79706.0
2016-04-14 12:10:00,61.67,61.7,61.65,61.65,77458.0,32.9446,32.9606,32.9339,32.9339,77458.0
2016-04-14 12:15:00,61.66,61.67,61.59,61.63,99131.0,32.9392,32.9446,32.9018,32.9232,99131.0
2016-04-14 12:20:00,61.63,61.79,61.62,61.79,79493.0,32.9232,33.0087,32.9178,33.0087,79493.0
2016-04-14 12:25:00,61.79,61.9,61.79,61.87,75557.0,33.0087,33.0674,33.0087,33.0514,75557.0
2016-04-14 12:30:00,61.87,61.88,61.81,61.82,59493.0,33.0514,33.0567,33.0193,33.0247,59493.0
2016-04-14 12:35:00,61.81,61.87,61.8,61.84,67065.0,33.0193,33.0514,33.014,33.0354,67065.0
2016-04-14 12:40:00,61.84,61.89,61.84,61.85,45338.0,33.0354,33.0621,33.0354,33.0407,45338.0
2016-04-14 12:45:00,61.84,61.86,61.72,61.72,69991.0,33.0354,33.0461,32.9713,32.9713,69991.0
2016-04-14 12:50:00,61.72,61.74,61.66,61.7,49571.0,32.9713,32.982,32.9392,32.9606,49571.0
2016-04-14 12:55:00,61.7,61.81,61.69,61.8,47025.0,32.9606,33.0193,32.9552,33.014,47025.0
2016-04-14 13:00:00,61.8,61.88,61.8,61.87,33371.0,33.014,33.0567,33.014,33.0514,33371.0
2016-04-14 13:05:00,61.87,61.91,61.83,61.83,31180.0,33.0514,33.0728,33.03,33.03,31180.0
2016-04-14 13:10:00,61.83,61.86,61.77,61.86,43382.0,33.03,33.0461,32.998,33.0461,43382.0
2016-04-14 13:15:00,61.85,61.86,61.75,61.75,30695.0,33.0407,33.0461,32.9873,32.9873,30695.0
2016-04-14 13:20:00,61.75,61.75,61.72,61.72,51085.0,32.9873,32.9873,32.9713,32.9713,51085.0
2016-04-14 13:25:00,61.72,61.73,61.67,61.72,58782.0,32.9713,32.9766,32.9446,32.9713,58782.0
2016-04-14 13:30:00,61.73,61.81,61.69,61.71,82833.0,32.9766,33.0193,32.9552,32.9659,82833.0
2016-04-14 13:35:00,61.71,61.72,61.64,61.7,57257.0,32.9659,32.9713,32.9285,32.9606,57257.0
2016-04-14 13:40:00,61.7,61.72,61.65,61.65,39276.0,32.9606,32.9713,32.9339,32.9339,39276.0
2016-04-14 13:45:00,61.66,61.73,61.65,61.69,66173.0,32.9392,32.9766,32.9339,32.9552,66173.0
2016-04-14 13:50:00,61.69,61.73,61.66,61.67,44715.0,32.9552,32.9766,32.9392,32.9446,44715.0
2016-04-14 13:55:00,61.68,61.72,61.65,61.66,43042.0,32.9499,32.9713,32.9339,32.9392,43042.0
2016-04-14 14:00:00,61.65,61.66,61.55,61.55,48637.0,32.9339,32.9392,32.8805,32.8805,48637.0
2016-04-14 14:05:00,61.56,61.67,61.55,61.66,54698.0,32.8858,32.9446,32.8805,32.9392,54698.0
2016-04-14 14:10:00,61.66,61.66,61.56,61.57,39721.0,32.9392,32.9392,32.8858,32.8911,39721.0
2016-04-14 14:15:00,61.57,61.62,61.56,61.59,59535.0,32.8911,32.9178,32.8858,32.9018,59535.0
2016-04-14 14:20:00,61.58,61.59,61.52,61.54,72549.0,32.8965,32.9018,32.8644,32.8751,72549.0
2016-04-14 14:25:00,61.54,61.63,61.53,61.57,59747.0,32.8751,32.9232,32.8698,32.8911,59747.0
2016-04-14 14:30:00,61.58,61.58,61.51,61.51,46092.0,32.8965,32.8965,32.8591,32.8591,46092.0
2016-04-14 14:35:00,61.51,61.61,61.5,61.6,86906.0,32.8591,32.9125,32.8537,32.9072,86906.0
2016-04-14 14:40:00,61.6,61.62,61.57,61.62,71842.0,32.9072,32.9178,32.8911,32.9178,71842.0
2016-04-14 14:45:00,61.61,61.65,61.61,61.61,66650.0,32.9125,32.9339,32.9125,32.9125,66650.0
2016-04-14 14:50:00,61.62,61.64,61.58,61.64,69890.0,32.9178,32.9285,32.8965,32.9285,69890.0
2016-04-14 14:55:00,61.63,61.72,61.62,61.67,104618.0,32.9232,32.9713,32.9178,32.9446,104618.0
2016-04-14 15:00:00,61.67,61.73,61.63,61.63,91423.0,32.9446,32.9766,32.9232,32.9232,91423.0
2016-04-14 15:05:00,61.63,61.64,61.56,61.57,44350.0,32.9232,32.9285,32.8858,32.8911,44350.0
2016-04-14 15:10:00,61.56,61.57,61.52,61.53,73366.0,32.8858,32.8911,32.8644,32.8698,73366.0
2016-04-14 15:15:00,61.53,61.55,61.51,61.55,57724.0,32.8698,32.8805,32.8591,32.8805,57724.0
2016-04-14 15:20:00,61.54,61.58,61.54,61.54,66415.0,32.8751,32.8965,32.8751,32.8751,66415.0
2016-04-14 15:25:00,61.55,61.58,61.54,61.58,65353.0,32.8805,32.8965,32.8751,32.8965,65353.0
2016-04-14 15:30:00,61.58,61.68,61.58,61.67,99509.0,32.8965,32.9499,32.8965,32.9446,99509.0
2016-04-14 15:35:00,61.67,61.68,61.56,61.58,150391.0,32.9446,32.9499,32.8858,32.8965,150391.0
2016-04-14 15:40:00,61.57,61.6,61.55,61.59,117988.0,32.8911,32.9072,32.8805,32.9018,117988.0
2016-04-14 15:45:00,61.59,61.6,61.55,61.55,89067.0,32.9018,32.9072,32.8805,32.8805,89067.0
2016-04-14 15:50:00,61.55,61.6,61.55,61.58,113659.0,32.8805,32.9072,32.8805,32.8965,113659.0
2016-04-14 15:55:00,61.58,61.61,61.53,61.58,283249.0,32.8965,32.9125,32.8698,32.8965,283249.0
2016-04-15 09:30:00,61.71,61.74,61.22,61.25,737695.0,32.9659,32.982,32.7042,32.7202,737695.0
2016-04-15 09:35:00,61.28,61.3,61.15,61.24,123625.0,32.7362,32.7469,32.6668,32.7148,123625.0
2016-04-15 09:40:00,61.23,61.57,61.23,61.4,73029.0,32.7095,32.8911,32.7095,32.8003,73029.0
2016-04-15 09:45:00,61.4,61.41,61.26,61.26,71472.0,32.8003,32.8057,32.7255,32.7255,71472.0
2016-04-15 09:50:00,61.26,61.5,61.25,61.45,97526.0,32.7255,32.8537,32.7202,32.827,97526.0
2016-04-15 09:55:00,61.44,61.45,61.34,61.4,63488.0,32.8217,32.827,32.7683,32.8003,63488.0
2016-04-15 10:00:00,61.38,61.51,61.35,61.49,62048.0,32.7896,32.8591,32.7736,32.8484,62048.0
2016-04-15 10:05:00,61.48,61.71,61.48,61.71,44227.0,32.8431,32.9659,32.8431,32.9659,44227.0
2016-04-15 10:10:00,61.7,61.75,61.62,61.64,83273.0,32.9606,32.9873,32.9178,32.9285,83273.0
2016-04-15 10:15:00,61.64,61.65,61.51,61.54,66550.0,32.9285,32.9339,32.8591,32.8751,66550.0
2016-04-15 10:20:00,61.54,61.58,61.42,61.43,53150.0,32.8751,32.8965,32.811,32.8163,53150.0
2016-04-15 10:25:00,61.43,61.54,61.42,61.48,74584.0,32.8163,32.8751,32.811,32.8431,74584.0
2016-04-15 10:30:00,61.48,61.51,61.35,61.36,47996.0,32.8431,32.8591,32.7736,32.779,47996.0
2016-04-15 10:35:00,61.36,61.38,61.32,61.33,71004.0,32.779,32.7896,32.7576,32.7629,71004.0
2016-04-15 10:40:00,61.32,61.37,61.26,61.34,55864.0,32.7576,32.7843,32.7255,32.7683,55864.0
2016-04-15 10:45:00,61.34,61.35,61.27,61.3,82788.0,32.7683,32.7736,32.7309,32.7469,82788.0
2016-04-15 10:50:00,61.29,61.29,61.23,61.24,86918.0,32.7416,32.7416,32.7095,32.7148,86918.0
2016-04-15 10:55:00,61.24,61.25,61.17,61.2,97637.0,32.7148,32.7202,32.6775,32.6935,97637.0
2016-04-15 11:00:00,61.19,61.19,61.09,61.09,104764.0,32.6881,32.6881,32.6347,32.6347,104764.0
2016-04-15 11:05:00,61.1,61.12,61.06,61.07,77700.0,32.6401,32.6507,32.6187,32.624,77700.0
2016-04-15 11:10:00,61.07,61.08,61.02,61.03,56260.0,32.624,32.6294,32.5973,32.6027,56260.0
2016-04-15 11:15:00,61.03,61.07,61.01,61.02,82016.0,32.6027,32.624,32.592,32.5973,82016.0
2016-04-15 11:20:00,61.03,61.03,60.85,60.95,232143.0,32.6027,32.6027,32.5065,32.5599,232143.0
2016-04-15 11:25:00,60.95,61.0,60.94,60.99,59508.0,32.5599,32.5866,32.5546,32.5813,59508.0
2016-04-15 11:30:00,60.99,61.11,60.98,61.1,73557.0,32.5813,32.6454,32.576,32.6401,73557.0
2016-04-15 11:35:00,61.1,61.14,61.05,61.05,48891.0,32.6401,32.6614,32.6133,32.6133,48891.0
2016-04-15 11:40:00,61.05,61.09,61.03,61.08,29658.0,32.6133,32.6347,32.6027,32.6294,29658.0
2016-04-15 11:45:00,61.09,61.14,61.04,61.13,43990.0,32.6347,32.6614,32.608,32.6561,43990.0
2016-04-15 11:50:00,61.14,61.21,61.13,61.21,62472.0,32.6614,32.6988,32.6561,32.6988,62472.0
2016-04-15 11:55:00,61.21,61.3,61.2,61.3,35520.0,32.6988,32.7469,32.6935,32.7469,35520.0
2016-04-15 12:00:00,61.3,61.32,61.27,61.28,43077.0,32.7469,32.7576,32.7309,32.7362,43077.0
2016-04-15 12:05:00,61.27,61.28,61.19,61.2,66216.0,32.7309,32.7362,32.6881,32.6935,66216.0
2016-04-15 12:10:00,61.21,61.21,61.12,61.13,28581.0,32.6988,32.6988,32.6507,32.6561,28581.0
2016-04-15 12:15:00,61.12,61.15,61.08,61.13,36337.0,32.6507,32.6668,32.6294,32.6561,36337.0
2016-04-15 12:20:00,61.13,61.19,61.13,61.18,37118.0,32.6561,32.6881,32.6561,32.6828,37118.0
2016-04-15 12:25:00,61.18,61.23,61.18,61.21,42423.0,32.6828,32.7095,32.6828,32.6988,42423.0
2016-04-15 12:30:00,61.21,61.25,61.2,61.23,29650.0,32.6988,32.7202,32.6935,32.7095,29650.0
2016-04-15 12:35:00,61.23,61.23,61.15,61.15,45655.0,32.7095,32.7095,32.6668,32.6668,45655.0
2016-04-15 12:40:00,61.15,61.22,61.14,61.21,44477.0,32.6668,32.7042,32.6614,32.6988,44477.0
2016-04-15 12:45:00,61.21,61.29,61.21,61.28,23845.0,32.6988,32.7416,32.6988,32.7362,23845.0
2016-04-15 12:50:00,61.29,61.3,61.25,61.25,27517.0,32.7416,32.7469,32.7202,32.7202,27517.0
2016-04-15 12:55:00,61.26,61.3,61.24,61.28,29140.0,32.7255,32.7469,32.7148,32.7362,29140.0
2016-04-15 13:00:00,61.28,61.3,61.26,61.29,45501.0,32.7362,32.7469,32.7255,32.7416,45501.0
2016-04-15 13:05:00,61.29,61.31,61.25,61.26,36393.0,32.7416,32.7522,32.7202,32.7255,36393.0
2016-04-15 13:10:00,61.26,61.29,61.25,61.28,30815.0,32.7255,32.7416,32.7202,32.7362,30815.0
2016-04-15 13:15:00,61.28,61.29,61.27,61.29,21218.0,32.7362,32.7416,32.7309,32.7416,21218.0
2016-04-15 13:20:00,61.29,61.34,61.28,61.33,46768.0,32.7416,32.7683,32.7362,32.7629,46768.0
2016-04-15 13:25:00,61.33,61.33,61.3,61.33,55697.0,32.7629,32.7629,32.7469,32.7629,55697.0
2016-04-15 13:30:00,61.33,61.41,61.31,61.41,34406.0,32.7629,32.8057,32.7522,32.8057,34406.0
2016-04-15 13:35:00,61.42,61.42,61.34,61.38,40289.0,32.811,32.811,32.7683,32.7896,40289.0
2016-04-15 13:40:00,61.39,61.44,61.37,61.41,35191.0,32.795,32.8217,32.7843,32.8057,35191.0
2016-04-15 13:45:00,61.41,61.44,61.4,61.42,48145.0,32.8057,32.8217,32.8003,32.811,48145.0
2016-04-15 13:50:00,61.42,61.45,61.4,61.45,32155.0,32.811,32.827,32.8003,32.827,32155.0
2016-04-15 13:55:00,61.44,61.45,61.37,61.4,80289.0,32.8217,32.827,32.7843,32.8003,80289.0
2016-04-15 14:00:00,61.4,61.44,61.39,61.43,40885.0,32.8003,32.8217,32.795,32.8163,40885.0
2016-04-15 14:05:00,61.44,61.45,61.42,61.43,37392.0,32.8217,32.827,32.811,32.8163,37392.0
2016-04-15 14:10:00,61.44,61.48,61.43,61.48,57256.0,32.8217,32.8431,32.8163,32.8431,57256.0
2016-04-15 14:15:00,61.48,61.57,61.47,61.53,53013.0,32.8431,32.8911,32.8377,32.8698,53013.0
2016-04-15 14:20:00,61.53,61.56,61.5,61.56,45262.0,32.8698,32.8858,32.8537,32.8858,45262.0
2016-04-15 14:25:00,61.56,61.56,61.51,61.56,40291.0,32.8858,32.8858,32.8591,32.8858,40291.0
2016-04-15 14:30:00,61.56,61.56,61.51,61.54,54865.0,32.8858,32.8858,32.8591,32.8751,54865.0
2016-04-15 14:35:00,61.53,61.56,61.5,61.52,104142.0,32.8698,32.8858,32.8537,32.8644,104142.0
2016-04-15 14:40:00,61.53,61.54,61.49,61.51,34554.0,32.8698,32.8751,32.8484,32.8591,34554.0
2016-04-15 14:45:00,61.51,61.54,61.49,61.52,48418.0,32.8591,32.8751,32.8484,32.8644,48418.0
2016-04-15 14:50:00,61.53,61.54,61.51,61.54,38691.0,32.8698,32.8751,32.8591,32.8751,38691.0
2016-04-15 14:55:00,61.54,61.58,61.53,61.58,40962.0,32.8751,32.8965,32.8698,32.8965,40962.0
2016-04-15 15:00:00,61.58,61.58,61.54,61.54,38300.0,32.8965,32.8965,32.8751,32.8751,38300.0
2016-04-15 15:05:00,61.54,61.55,61.48,61.48,88799.0,32.8751,32.8805,32.8431,32.8431,88799.0
2016-04-15 15:10:00,61.48,61.49,61.44,61.48,98560.0,32.8431,32.8484,32.8217,32.8431,98560.0
2016-04-15 15:15:00,61.48,61.56,61.47,61.56,100142.0,32.8431,32.8858,32.8377,32.8858,100142.0
2016-04-15 15:20:00,61.55,61.65,61.55,61.62,102537.0,32.8805,32.9339,32.8805,32.9178,102537.0
2016-04-15 15:25:00,61.62,61.63,61.58,61.6,56949.0,32.9178,32.9232,32.8965,32.9072,56949.0
2016-04-15 15:30:00,61.6,61.61,61.56,61.6,65987.0,32.9072,32.9125,32.8858,32.9072,65987.0
2016-04-15 15:35:00,61.6,61.65,61.59,61.6,91992.0,32.9072,32.9339,32.9018,32.9072,91992.0
2016-04-15 15:40:00,61.6,61.64,61.58,61.64,46403.0,32.9072,32.9285,32.8965,32.9285,46403.0
2016-04-15 15:45:00,61.64,61.66,61.59,61.6,72858.0,32.9285,32.9392,32.9018,32.9072,72858.0
2016-04-15 15:50:00,61.6,61.65,61.59,61.65,85012.0,32.9072,32.9339,32.9018,32.9339,85012.0
2016-04-15 15:55:00,61.65,61.73,61.64,61.67,305856.0,32.9339,32.9766,32.9285,32.9446,305856.0
2016-04-18 09:30:00,61.63,61.86,61.58,61.86,140092.0,32.9232,33.0461,32.8965,33.0461,140092.0
2016-04-18 09:35:00,61.87,62.2,61.87,62.2,150354.0,33.0514,33.2277,33.0514,33.2277,150354.0
2016-04-18 09:40:00,62.21,62.25,61.97,62.02,70984.0,33.233,33.2544,33.1048,33.1315,70984.0
2016-04-18 09:45:00,62.02,62.05,61.86,61.93,47235.0,33.1315,33.1476,33.0461,33.0834,47235.0
2016-04-18 09:50:00,61.94,61.99,61.86,61.88,42694.0,33.0888,33.1155,33.0461,33.0567,42694.0
2016-04-18 09:55:00,61.88,61.88,61.75,61.84,44573.0,33.0567,33.0567,32.9873,33.0354,44573.0
2016-04-18 10:00:00,61.83,61.91,61.83,61.88,48273.0,33.03,33.0728,33.03,33.0567,48273.0
2016-04-18 10:05:00,61.87,61.92,61.84,61.88,43730.0,33.0514,33.0781,33.0354,33.0567,43730.0
2016-04-18 10:10:00,61.88,61.97,61.85,61.95,44977.0,33.0567,33.1048,33.0407,33.0941,44977.0
2016-04-18 10:15:00,61.95,62.08,61.93,62.08,76345.0,33.0941,33.1636,33.0834,33.1636,76345.0
2016-04-18 10:20:00,62.08,62.16,62.06,62.15,31578.0,33.1636,33.2063,33.1529,33.201,31578.0
2016-04-18 10:25:00,62.15,62.21,62.13,62.21,34229.0,33.201,33.233,33.1903,33.233,34229.0
2016-04-18 10:30:00,62.21,62.24,62.16,62.21,57112.0,33.233,33.2491,33.2063,33.233,57112.0
2016-04-18 10:35:00,62.21,62.24,62.19,62.19,55282.0,33.233,33.2491,33.2223,33.2223,55282.0
2016-04-18 10:40:00,62.18,62.22,62.14,62.21,41495.0,33.217,33.2384,33.1956,33.233,41495.0
2016-04-18 10:45:00,62.21,62.32,62.21,62.32,86898.0,33.233,33.2918,33.233,33.2918,86898.0
2016-04-18 10:50:00,62.32,62.39,62.29,62.39,49957.0,33.2918,33.3292,33.2758,33.3292,49957.0
2016-04-18 10:55:00,62.39,62.42,62.3,62.3,40925.0,33.3292,33.3452,33.2811,33.2811,40925.0
2016-04-18 11:00:00,62.31,62.35,62.28,62.29,57452.0,33.2864,33.3078,33.2704,33.2758,57452.0
2016-04-18 11:05:00,62.29,62.3,62.16,62.2,66512.0,33.2758,33.2811,33.2063,33.2277,66512.0
2016-04-18 11:10:00,62.19,62.2,62.16,62.18,55383.0,33.2223,33.2277,33.2063,33.217,55383.0
2016-04-18 11:15:00,62.18,62.21,62.14,62.15,37899.0,33.217,33.233,33.1956,33.201,37899.0
2016-04-18 11:20:00,62.14,62.19,62.07,62.08,48674.0,33.1956,33.2223,33.1582,33.1636,48674.0
2016-04-18 11:25:00,62.09,62.19,62.08,62.14,32491.0,33.1689,33.2223,33.1636,33.1956,32491.0
2016-04-18 11:30:00,62.14,62.22,62.13,62.14,29528.0,33.1956,33.2384,33.1903,33.1956,29528.0
2016-04-18 11:35:00,62.13,62.15,62.07,62.1,41632.0,33.1903,33.201,33.1582,33.1743,41632.0
2016-04-18 11:40:00,62.1,62.12,62.01,62.11,29699.0,33.1743,33.1849,33.1262,33.1796,29699.0
2016-04-18 11:45:00,62.11,62.12,62.07,62.1,39209.0,33.1796,33.1849,33.1582,33.1743,39209.0
2016-04-18 11:50:00,62.09,62.18,62.09,62.14,21306.0,33.1689,33.217,33.1689,33.1956,21306.0
2016-04-18 11:55:00,62.14,62.17,62.1,62.11,28923.0,33.1956,33.2117,33.1743,33.1796,28923.0
2016-04-18 12:00:00,62.1,62.12,62.06,62.1,35161.0,33.1743,33.1849,33.1529,33.1743,35161.0
2016-04-18 12:05:00,62.1,62.14,62.08,62.14,25979.0,33.1743,33.1956,33.1636,33.1956,25979.0
2016-04-18 12:10:00,62.14,62.14,61.98,62.01,89971.0,33.1956,33.1956,33.1102,33.1262,89971.0
2016-04-18 12:15:00,62.02,62.08,62.01,62.07,24609.0,33.1315,33.1636,33.1262,33.1582,24609.0
2016-04-18 12:20:00,62.07,62.1,62.06,62.08,21714.0,33.1582,33.1743,33.1529,33.1636,21714.0
2016-04-18 12:25:00,62.09,62.17,62.09,62.14,29876.0,33.1689,33.2117,33.1689,33.1956,29876.0
2016-04-18 12:30:00,62.14,62.22,62.13,62.18,18690.0,33.1956,33.2384,33.1903,33.217,18690.0
2016-04-18 12:35:00,62.18,62.23,62.17,62.22,26462.0,33.217,33.2437,33.2117,33.2384,26462.0
2016-04-18 12:40:00,62.22,62.25,62.16,62.19,23177.0,33.2384,33.2544,33.2063,33.2223,23177.0
2016-04-18 12:45:00,62.19,62.23,62.18,62.2,19115.0,33.2223,33.2437,33.217,33.2277,19115.0
2016-04-18 12:50:00,62.21,62.25,62.2,62.22,22533.0,33.233,33.2544,33.2277,33.2384,22533.0
2016-04-18 12:55:00,62.23,62.29,62.22,62.26,25136.0,33.2437,33.2758,33.2384,33.2597,25136.0
2016-04-18 13:00:00,62.26,62.26,62.2,62.2,37930.0,33.2597,33.2597,33.2277,33.2277,37930.0
2016-04-18 13:05:00,62.21,62.21,62.12,62.12,36240.0,33.233,33.233,33.1849,33.1849,36240.0
2016-04-18 13:10:00,62.12,62.17,62.09,62.16,25389.0,33.1849,33.2117,33.1689,33.2063,25389.0
2016-04-18 13:15:00,62.16,62.2,62.14,62.16,15538.0,33.2063,33.2277,33.1956,33.2063,15538.0
2016-04-18 13:20:00,62.16,62.21,62.14,62.21,15976.0,33.2063,33.233,33.1956,33.233,15976.0
2016-04-18 13:25:00,62.2,62.21,62.17,62.19,18922.0,33.2277,33.233,33.2117,33.2223,18922.0
2016-04-18 13:30:00,62.19,62.25,62.17,62.25,45248.0,33.2223,33.2544,33.2117,33.2544,45248.0
2016-04-18 13:35:00,62.24,62.24,62.19,62.21,31313.0,33.2491,33.2491,33.2223,33.233,31313.0
2016-04-18 13:40:00,62.22,62.23,62.16,62.18,35503.0,33.2384,33.2437,33.2063,33.217,35503.0
2016-04-18 13:45:00,62.18,62.2,62.17,62.2,19650.0,33.217,33.2277,33.2117,33.2277,19650.0
2016-04-18 13:50:00,62.2,62.25,62.19,62.25,49983.0,33.2277,33.2544,33.2223,33.2544,49983.0
2016-04-18 13:55:00,62.25,62.26,62.2,62.23,79481.0,33.2544,33.2597,33.2277,33.2437,79481.0
2016-04-18 14:00:00,62.23,62.24,62.21,62.24,27484.0,33.2437,33.2491,33.233,33.2491,27484.0
2016-04-18 14:05:00,62.23,62.24,62.18,62.19,27504.0,33.2437,33.2491,33.217,33.2223,27504.0
2016-04-18 14:10:00,62.18,62.24,62.18,62.23,26333.0,33.217,33.2491,33.217,33.2437,26333.0
2016-04-18 14:15:00,62.23,62.24,62.2,62.23,42505.0,33.2437,33.2491,33.2277,33.2437,42505.0
2016-04-18 14:20:00,62.23,62.27,62.22,62.25,52199.0,33.2437,33.2651,33.2384,33.2544,52199.0
2016-04-18 14:25:00,62.25,62.29,62.25,62.28,92636.0,33.2544,33.2758,33.2544,33.2704,92636.0
2016-04-18 14:30:00,62.28,62.28,62.21,62.22,51518.0,33.2704,33.2704,33.233,33.2384,51518.0
2016-04-18 14:35:00,62.22,62.26,62.21,62.26,30454.0,33.2384,33.2597,33.233,33.2597,30454.0
2016-04-18 14:40:00,62.26,62.27,62.23,62.23,28551.0,33.2597,33.2651,33.2437,33.2437,28551.0
2016-04-18 14:45:00,62.23,62.28,62.22,62.28,26015.0,33.2437,33.2704,33.2384,33.2704,26015.0
2016-04-18 14:50:00,62.28,62.38,62.28,62.35,61782.0,33.2704,33.3238,33.2704,33.3078,61782.0
2016-04-18 14:55:00,62.36,62.37,62.28,62.29,52997.0,33.3132,33.3185,33.2704,33.2758,52997.0
2016-04-18 15:00:00,62.29,62.31,62.25,62.27,29555.0,33.2758,33.2864,33.2544,33.2651,29555.0
2016-04-18 15:05:00,62.27,62.29,62.25,62.26,39067.0,33.2651,33.2758,33.2544,33.2597,39067.0
2016-04-18 15:10:00,62.27,62.28,62.22,62.25,50518.0,33.2651,33.2704,33.2384,33.2544,50518.0
2016-04-18 15:15:00,62.26,62.29,62.25,62.26,45800.0,33.2597,33.2758,33.2544,33.2597,45800.0
2016-04-18 15:20:00,62.26,62.27,62.22,62.22,23779.0,33.2597,33.2651,33.2384,33.2384,23779.0
2016-04-18 15:25:00,62.22,62.28,62.21,62.25,44773.0,33.2384,33.2704,33.233,33.2544,44773.0
2016-04-18 15:30:00,62.25,62.26,62.2,62.23,36417.0,33.2544,33.2597,33.2277,33.2437,36417.0
2016-04-18 15:35:00,62.23,62.26,62.22,62.22,44553.0,33.2437,33.2597,33.2384,33.2384,44553.0
2016-04-18 15:40:00,62.22,62.26,62.21,62.26,32867.0,33.2384,33.2597,33.233,33.2597,32867.0
2016-04-18 15:45:00,62.25,62.26,62.2,62.21,59836.0,33.2544,33.2597,33.2277,33.233,59836.0
2016-04-18 15:50:00,62.21,62.22,62.15,62.16,71024.0,33.233,33.2384,33.201,33.2063,71024.0
2016-04-18 15:55:00,62.15,62.17,62.1,62.17,192074.0,33.201,33.2117,33.1743,33.2117,192074.0
2016-04-19 09:30:00,61.99,62.09,61.75,61.78,182544.0,33.1155,33.1689,32.9873,33.0033,182544.0
2016-04-19 09:35:00,61.78,61.85,61.64,61.69,143928.0,33.0033,33.0407,32.9285,32.9552,143928.0
2016-04-19 09:40:00,61.69,61.73,61.46,61.46,121595.0,32.9552,32.9766,32.8324,32.8324,121595.0
2016-04-19 09:45:00,61.46,61.47,61.32,61.33,146020.0,32.8324,32.8377,32.7576,32.7629,146020.0
2016-04-19 09:50:00,61.33,61.39,61.26,61.26,147345.0,32.7629,32.795,32.7255,32.7255,147345.0
2016-04-19 09:55:00,61.26,61.42,61.26,61.27,157197.0,32.7255,32.811,32.7255,32.7309,157197.0
2016-04-19 10:00:00,61.27,61.27,61.13,61.24,192907.0,32.7309,32.7309,32.6561,32.7148,192907.0
2016-04-19 10:05:00,61.23,61.32,61.19,61.21,101773.0,32.7095,32.7576,32.6881,32.6988,101773.0
2016-04-19 10:10:00,61.21,61.27,61.18,61.2,126487.0,32.6988,32.7309,32.6828,32.6935,126487.0
2016-04-19 10:15:00,61.19,61.38,61.19,61.35,95244.0,32.6881,32.7896,32.6881,32.7736,95244.0
2016-04-19 10:20:00,61.35,61.38,61.28,61.28,94991.0,32.7736,32.7896,32.7362,32.7362,94991.0
2016-04-19 10:25:00,61.28,61.45,61.28,61.43,67658.0,32.7362,32.827,32.7362,32.8163,67658.0
2016-04-19 10:30:00,61.43,61.48,61.38,61.44,49748.0,32.8163,32.8431,32.7896,32.8217,49748.0
2016-04-19 10:35:00,61.44,61.44,61.28,61.32,52735.0,32.8217,32.8217,32.7362,32.7576,52735.0
2016-04-19 10:40:00,61.32,61.44,61.3,61.4,47920.0,32.7576,32.8217,32.7469,32.8003,47920.0
2016-04-19 10:45:00,61.41,61.47,61.38,61.4,32355.0,32.8057,32.8377,32.7896,32.8003,32355.0
2016-04-19 10:50:00,61.4,61.42,61.33,61.36,43243.0,32.8003,32.811,32.7629,32.779,43243.0
2016-04-19 10:55:00,61.35,61.38,61.31,61.35,27096.0,32.7736,32.7896,32.7522,32.7736,27096.0
2016-04-19 11:00:00,61.34,61.43,61.33,61.41,42696.0,32.7683,32.8163,32.7629,32.8057,42696.0
2016-04-19 11:05:00,61.42,61.52,61.42,61.51,72668.0,32.811,32.8644,32.811,32.8591,72668.0
2016-04-19 11:10:00,61.51,61.56,61.49,61.51,28658.0,32.8591,32.8858,32.8484,32.8591,28658.0
2016-04-19 11:15:00,61.52,61.6,61.52,61.59,21303.0,32.8644,32.9072,32.8644,32.9018,21303.0
2016-04-19 11:20:00,61.59,61.62,61.55,61.57,35373.0,32.9018,32.9178,32.8805,32.8911,35373.0
2016-04-19 11:25:00,61.56,61.71,61.55,61.71,37839.0,32.8858,32.9659,32.8805,32.9659,37839.0
2016-04-19 11:30:00,61.71,61.72,61.62,61.71,65786.0,32.9659,32.9713,32.9178,32.9659,65786.0
2016-04-19 11:35:00,61.71,61.74,61.69,61.71,34788.0,32.9659,32.982,32.9552,32.9659,34788.0
2016-04-19 11:40:00,61.7,61.72,61.66,61.67,46429.0,32.9606,32.9713,32.9392,32.9446,46429.0
2016-04-19 11:45:00,61.67,61.72,61.63,61.66,61620.0,32.9446,32.9713,32.9232,32.9392,61620.0
2016-04-19 11:50:00,61.64,61.69,61.62,61.69,36212.0,32.9285,32.9552,32.9178,32.9552,36212.0
2016-04-19 11:55:00,61.69,61.84,61.67,61.77,42471.0,32.9552,33.0354,32.9446,32.998,42471.0
2016-04-19 12:00:00,61.75,61.76,61.68,61.69,24185.0,32.9873,32.9926,32.9499,32.9552,24185.0
2016-04-19 12:05:00,61.7,61.74,61.67,61.74,25051.0,32.9606,32.982,32.9446,32.982,25051.0
2016-04-19 12:10:00,61.73,61.79,61.72,61.77,28069.0,32.9766,33.0087,32.9713,32.998,28069.0
2016-04-19 12:15:00,61.78,61.78,61.68,61.68,28758.0,33.0033,33.0033,32.9499,32.9499,28758.0
2016-04-19 12:20:00,61.69,61.71,61.66,61.67,21493.0,32.9552,32.9659,32.9392,32.9446,21493.0
2016-04-19 12:25:00,61.67,61.68,61.57,61.57,24509.0,32.9446,32.9499,32.8911,32.8911,24509.0
2016-04-19 12:30:00,61.57,61.61,61.55,61.57,26514.0,32.8911,32.9125,32.8805,32.8911,26514.0
2016-04-19 12:35:00,61.56,61.7,61.56,61.69,30223.0,32.8858,32.9606,32.8858,32.9552,30223.0
2016-04-19 12:40:00,61.7,61.72,61.68,61.7,17144.0,32.9606,32.9713,32.9499,32.9606,17144.0
2016-04-19 12:45:00,61.7,61.7,61.62,61.64,31244.0,32.9606,32.9606,32.9178,32.9285,31244.0
2016-04-19 12:50:00,61.63,61.66,61.61,61.65,25095.0,32.9232,32.9392,32.9125,32.9339,25095.0
2016-04-19 12:55:00,61.65,61.65,61.62,61.64,19006.0,32.9339,32.9339,32.9178,32.9285,19006.0
2016-04-19 13:00:00,61.64,61.67,61.63,61.64,15766.0,32.9285,32.9446,32.9232,32.9285,15766.0
2016-04-19 13:05:00,61.64,61.64,61.56,61.56,24537.0,32.9285,32.9285,32.8858,32.8858,24537.0
2016-04-19 13:10:00,61.56,61.62,61.55,61.6,18294.0,32.8858,32.9178,32.8805,32.9072,18294.0
2016-04-19 13:15:00,61.61,61.65,61.6,61.61,16041.0,32.9125,32.9339,32.9072,32.9125,16041.0
2016-04-19 13:20:00,61.61,61.62,61.57,61.58,30179.0,32.9125,32.9178,32.8911,32.8965,30179.0
2016-04-19 13:25:00,61.58,61.62,61.58,61.59,16688.0,32.8965,32.9178,32.8965,32.9018,16688.0
2016-04-19 13:30:00,61.58,61.61,61.56,61.57,28410.0,32.8965,32.9125,32.8858,32.8911,28410.0
2016-04-19 13:35:00,61.56,61.6,61.56,61.57,20658.0,32.8858,32.9072,32.8858,32.8911,20658.0
2016-04-19 13:40:00,61.58,61.71,61.57,61.71,19386.0,32.8965,32.9659,32.8911,32.9659,19386.0
2016-04-19 13:45:00,61.71,61.75,61.69,61.69,24846.0,32.9659,32.9873,32.9552,32.9552,24846.0
2016-04-19 13:50:00,61.69,61.71,61.64,61.7,23310.0,32.9552,32.9659,32.9285,32.9606,23310.0
2016-04-19 13:55:00,61.7,61.71,61.65,61.71,23306.0,32.9606,32.9659,32.9339,32.9659,23306.0
2016-04-19 14:00:00,61.7,61.72,61.67,61.7,32006.0,32.9606,32.9713,32.9446,32.9606,32006.0
2016-04-19 14:05:00,61.69,61.71,61.66,61.68,36968.0,32.9552,32.9659,32.9392,32.9499,36968.0
2016-04-19 14:10:00,61.67,61.73,61.66,61.67,32928.0,32.9446,32.9766,32.9392,32.9446,32928.0
2016-04-19 14:15:00,61.67,61.68,61.64,61.68,39031.0,32.9446,32.9499,32.9285,32.9499,39031.0
2016-04-19 14:20:00,61.68,61.73,61.67,61.69,33675.0,32.9499,32.9766,32.9446,32.9552,33675.0
2016-04-19 14:25:00,61.7,61.71,61.65,61.65,28165.0,32.9606,32.9659,32.9339,32.9339,28165.0
2016-04-19 14:30:00,61.66,61.69,61.6,61.61,34661.0,32.9392,32.9552,32.9072,32.9125,34661.0
2016-04-19 14:35:00,61.6,61.61,61.58,61.6,27505.0,32.9072,32.9125,32.8965,32.9072,27505.0
2016-04-19 14:40:00,61.61,61.66,61.6,61.66,26925.0,32.9125,32.9392,32.9072,32.9392,26925.0
2016-04-19 14:45:00,61.66,61.69,61.63,61.69,31077.0,32.9392,32.9552,32.9232,32.9552,31077.0
2016-04-19 14:50:00,61.69,61.69,61.6,61.61,29240.0,32.9552,32.9552,32.9072,32.9125,29240.0
2016-04-19 14:55:00,61.61,61.62,61.57,61.58,44104.0,32.9125,32.9178,32.8911,32.8965,44104.0
2016-04-19 15:00:00,61.57,61.59,61.56,61.56,24220.0,32.8911,32.9018,32.8858,32.8858,24220.0
2016-04-19 15:05:00,61.56,61.62,61.54,61.58,54538.0,32.8858,32.9178,32.8751,32.8965,54538.0
2016-04-19 15:10:00,61.57,61.63,61.56,61.63,39198.0,32.8911,32.9232,32.8858,32.9232,39198.0
2016-04-19 15:15:00,61.63,61.66,61.58,61.62,50510.0,32.9232,32.9392,32.8965,32.9178,50510.0
2016-04-19 15:20:00,61.62,61.65,61.62,61.64,44438.0,32.9178,32.9339,32.9178,32.9285,44438.0
2016-04-19 15:25:00,61.64,61.69,61.62,61.68,58766.0,32.9285,32.9552,32.9178,32.9499,58766.0
2016-04-19 15:30:00,61.68,61.72,61.67,61.68,42208.0,32.9499,32.9713,32.9446,32.9499,42208.0
2016-04-19 15:35:00,61.68,61.69,61.66,61.67,41198.0,32.9499,32.9552,32.9392,32.9446,41198.0
2016-04-19 15:40:00,61.68,61.7,61.65,61.65,66691.0,32.9499,32.9606,32.9339,32.9339,66691.0
2016-04-19 15:45:00,61.65,61.68,61.62,61.68,69026.0,32.9339,32.9499,32.9178,32.9499,69026.0
2016-04-19 15:50:00,61.68,61.72,61.66,61.68,76165.0,32.9499,32.9713,32.9392,32.9499,76165.0
2016-04-19 15:55:00,61.68,61.72,61.65,61.72,214848.0,32.9499,32.9713,32.9339,32.9713,214848.0
2016-04-20 09:30:00,61.57,61.64,61.46,61.51,128733.0,32.8911,32.9285,32.8324,32.8591,128733.0
2016-04-20 09:35:00,61.52,61.52,61.3,61.31,55942.0,32.8644,32.8644,32.7469,32.7522,55942.0
2016-04-20 09:40:00,61.3,61.32,61.21,61.26,92875.0,32.7469,32.7576,32.6988,32.7255,92875.0
2016-04-20 09:45:00,61.25,61.31,61.24,61.29,63184.0,32.7202,32.7522,32.7148,32.7416,63184.0
2016-04-20 09:50:00,61.29,61.47,61.26,61.45,98812.0,32.7416,32.8377,32.7255,32.827,98812.0
2016-04-20 09:55:00,61.44,61.46,61.32,61.36,75807.0,32.8217,32.8324,32.7576,32.779,75807.0
2016-04-20 10:00:00,61.36,61.36,61.3,61.33,64631.0,32.779,32.779,32.7469,32.7629,64631.0
2016-04-20 10:05:00,61.35,61.54,61.35,61.51,54164.0,32.7736,32.8751,32.7736,32.8591,54164.0
2016-04-20 10:10:00,61.51,61.56,61.46,61.47,52336.0,32.8591,32.8858,32.8324,32.8377,52336.0
2016-04-20 10:15:00,61.46,61.5,61.38,61.38,52922.0,32.8324,32.8537,32.7896,32.7896,52922.0
2016-04-20 10:20:00,61.39,61.45,61.33,61.37,81913.0,32.795,32.827,32.7629,32.7843,81913.0
2016-04-20 10:25:00,61.37,61.43,61.31,61.34,26785.0,32.7843,32.8163,32.7522,32.7683,26785.0
2016-04-20 10:30:00,61.32,61.4,61.32,61.39,37160.0,32.7576,32.8003,32.7576,32.795,37160.0
2016-04-20 10:35:00,61.4,61.54,61.37,61.54,74234.0,32.8003,32.8751,32.7843,32.8751,74234.0
2016-04-20 10:40:00,61.54,61.58,61.52,61.53,23592.0,32.8751,32.8965,32.8644,32.8698,23592.0
2016-04-20 10:45:00,61.53,61.53,61.46,61.49,61546.0,32.8698,32.8698,32.8324,32.8484,61546.0
2016-04-20 10:50:00,61.49,61.5,61.42,61.48,49416.0,32.8484,32.8537,32.811,32.8431,49416.0
2016-04-20 10:55:00,61.48,61.57,61.48,61.53,70684.0,32.8431,32.8911,32.8431,32.8698,70684.0
2016-04-20 11:00:00,61.54,61.63,61.52,61.58,61039.0,32.8751,32.9232,32.8644,32.8965,61039.0
2016-04-20 11:05:00,61.58,61.61,61.51,61.52,66797.0,32.8965,32.9125,32.8591,32.8644,66797.0
2016-04-20 11:10:00,61.51,61.64,61.48,61.64,66325.0,32.8591,32.9285,32.8431,32.9285,66325.0
2016-04-20 11:15:00,61.64,61.73,61.63,61.71,79265.0,32.9285,32.9766,32.9232,32.9659,79265.0
2016-04-20 11:20:00,61.72,61.72,61.66,61.68,48708.0,32.9713,32.9713,32.9392,32.9499,48708.0
2016-04-20 11:25:00,61.69,61.78,61.68,61.69,68653.0,32.9552,33.0033,32.9499,32.9552,68653.0
2016-04-20 11:30:00,61.69,61.75,61.67,61.68,84502.0,32.9552,32.9873,32.9446,32.9499,84502.0
2016-04-20 11:35:00,61.68,61.72,61.65,61.68,59877.0,32.9499,32.9713,32.9339,32.9499,59877.0
2016-04-20 11:40:00,61.68,61.69,61.64,61.68,38325.0,32.9499,32.9552,32.9285,32.9499,38325.0
2016-04-20 11:45:00,61.68,61.75,61.67,61.73,66201.0,32.9499,32.9873,32.9446,32.9766,66201.0
2016-04-20 11:50:00,61.74,61.78,61.72,61.73,33674.0,32.982,33.0033,32.9713,32.9766,33674.0
2016-04-20 11:55:00,61.73,61.73,61.64,61.66,23327.0,32.9766,32.9766,32.9285,32.9392,23327.0
2016-04-20 12:00:00,61.65,61.69,61.64,61.68,21882.0,32.9339,32.9552,32.9285,32.9499,21882.0
2016-04-20 12:05:00,61.69,61.77,61.68,61.77,21371.0,32.9552,32.998,32.9499,32.998,21371.0
2016-04-20 12:10:00,61.76,61.8,61.73,61.78,18761.0,32.9926,33.014,32.9766,33.0033,18761.0
2016-04-20 12:15:00,61.78,61.84,61.78,61.84,19547.0,33.0033,33.0354,33.0033,33.0354,19547.0
2016-04-20 12:20:00,61.84,61.85,61.81,61.85,14847.0,33.0354,33.0407,33.0193,33.0407,14847.0
2016-04-20 12:25:00,61.85,61.88,61.84,61.86,17445.0,33.0407,33.0567,33.0354,33.0461,17445.0
2016-04-20 12:30:00,61.87,61.89,61.86,61.88,17463.0,33.0514,33.0621,33.0461,33.0567,17463.0
2016-04-20 12:35:00,61.87,61.91,61.84,61.84,31353.0,33.0514,33.0728,33.0354,33.0354,31353.0
2016-04-20 12:40:00,61.84,61.89,61.83,61.87,18525.0,33.0354,33.0621,33.03,33.0514,18525.0
2016-04-20 12:45:00,61.87,61.92,61.85,61.9,25386.0,33.0514,33.0781,33.0407,33.0674,25386.0
2016-04-20 12:50:00,61.89,61.9,61.85,61.85,22204.0,33.0621,33.0674,33.0407,33.0407,22204.0
2016-04-20 12:55:00,61.85,61.87,61.82,61.84,22505.0,33.0407,33.0514,33.0247,33.0354,22505.0
2016-04-20 13:00:00,61.83,61.84,61.79,61.79,14185.0,33.03,33.0354,33.0087,33.0087,14185.0
2016-04-20 13:05:00,61.78,61.79,61.69,61.69,19883.0,33.0033,33.0087,32.9552,32.9552,19883.0
2016-04-20 13:10:00,61.69,61.76,61.67,61.67,30501.0,32.9552,32.9926,32.9446,32.9446,30501.0
2016-04-20 13:15:00,61.66,61.69,61.64,61.67,25025.0,32.9392,32.9552,32.9285,32.9446,25025.0
2016-04-20 13:20:00,61.68,61.7,61.64,61.64,22532.0,32.9499,32.9606,32.9285,32.9285,22532.0
2016-04-20 13:25:00,61.64,61.66,61.62,61.64,35259.0,32.9285,32.9392,32.9178,32.9285,35259.0
2016-04-20 13:30:00,61.63,61.66,61.61,61.65,25343.0,32.9232,32.9392,32.9125,32.9339,25343.0
2016-04-20 13:35:00,61.64,61.67,61.62,61.66,21097.0,32.9285,32.9446,32.9178,32.9392,21097.0
2016-04-20 13:40:00,61.67,61.7,61.66,61.69,15781.0,32.9446,32.9606,32.9392,32.9552,15781.0
2016-04-20 13:45:00,61.69,61.7,61.64,61.67,56959.0,32.9552,32.9606,32.9285,32.9446,56959.0
2016-04-20 13:50:00,61.66,61.7,61.66,61.7,18841.0,32.9392,32.9606,32.9392,32.9606,18841.0
2016-04-20 13:55:00,61.7,61.72,61.67,61.68,30475.0,32.9606,32.9713,32.9446,32.9499,30475.0
2016-04-20 14:00:00,61.67,61.74,61.66,61.72,26572.0,32.9446,32.982,32.9392,32.9713,26572.0
2016-04-20 14:05:00,61.71,61.77,61.7,61.76,29326.0,32.9659,32.998,32.9606,32.9926,29326.0
2016-04-20 14:10:00,61.75,61.8,61.75,61.8,37401.0,32.9873,33.014,32.9873,33.014,37401.0
2016-04-20 14:15:00,61.8,61.83,61.78,61.83,36374.0,33.014,33.03,33.0033,33.03,36374.0
2016-04-20 14:20:00,61.83,61.88,61.79,61.87,48334.0,33.03,33.0567,33.0087,33.0514,48334.0
2016-04-20 14:25:00,61.87,61.9,61.86,61.87,41089.0,33.0514,33.0674,33.0461,33.0514,41089.0
2016-04-20 14:30:00,61.87,61.89,61.84,61.89,27672.0,33.0514,33.0621,33.0354,33.0621,27672.0
2016-04-20 14:35:00,61.89,61.89,61.84,61.84,39935.0,33.0621,33.0621,33.0354,33.0354,39935.0
2016-04-20 14:40:00,61.84,61.85,61.8,61.82,25304.0,33.0354,33.0407,33.014,33.0247,25304.0
2016-04-20 14:45:00,61.81,61.83,61.79,61.81,70234.0,33.0193,33.03,33.0087,33.0193,70234.0
2016-04-20 14:50:00,61.8,61.83,61.77,61.79,31935.0,33.014,33.03,32.998,33.0087,31935.0
2016-04-20 14:55:00,61.8,61.8,61.71,61.76,46939.0,33.014,33.014,32.9659,32.9926,46939.0
2016-04-20 15:00:00,61.76,61.77,61.71,61.74,34307.0,32.9926,32.998,32.9659,32.982,34307.0
2016-04-20 15:05:00,61.75,61.76,61.71,61.73,30403.0,32.9873,32.9926,32.9659,32.9766,30403.0
2016-04-20 15:10:00,61.73,61.74,61.69,61.71,35503.0,32.9766,32.982,32.9552,32.9659,35503.0
2016-04-20 15:15:00,61.7,61.71,61.65,61.66,53449.0,32.9606,32.9659,32.9339,32.9392,53449.0
2016-04-20 15:20:00,61.67,61.68,61.66,61.67,33913.0,32.9446,32.9499,32.9392,32.9446,33913.0
2016-04-20 15:25:00,61.66,61.66,61.61,61.62,79520.0,32.9392,32.9392,32.9125,32.9178,79520.0
2016-04-20 15:30:00,61.62,61.63,61.54,61.56,58965.0,32.9178,32.9232,32.8751,32.8858,58965.0
2016-04-20 15:35:00,61.55,61.59,61.52,61.55,65982.0,32.8805,32.9018,32.8644,32.8805,65982.0
2016-04-20 15:40:00,61.56,61.56,61.51,61.51,54957.0,32.8858,32.8858,32.8591,32.8591,54957.0
2016-04-20 15:45:00,61.5,61.54,61.48,61.49,89360.0,32.8537,32.8751,32.8431,32.8484,89360.0
2016-04-20 15:50:00,61.49,61.52,61.41,61.42,95062.0,32.8484,32.8644,32.8057,32.811,95062.0
2016-04-20 15:55:00,61.41,61.51,61.39,61.48,183091.0,32.8057,32.8591,32.795,32.8431,183091.0
2016-04-21 09:30:00,61.35,61.42,60.71,60.8,236027.0,32.7736,32.811,32.4317,32.4798,236027.0
2016-04-21 09:35:00,60.82,60.95,60.6,60.66,101410.0,32.4905,32.5599,32.373,32.405,101410.0
2016-04-21 09:40:00,60.64,60.72,60.39,60.44,163391.0,32.3943,32.4371,32.2608,32.2875,163391.0
2016-04-21 09:45:00,60.43,60.51,60.35,60.35,86281.0,32.2821,32.3249,32.2394,32.2394,86281.0
2016-04-21 09:50:00,60.35,60.49,60.2,60.49,168159.0,32.2394,32.3142,32.1593,32.3142,168159.0
2016-04-21 09:55:00,60.48,60.49,60.26,60.37,87767.0,32.3088,32.3142,32.1913,32.2501,87767.0
2016-04-21 10:00:00,60.38,60.5,60.31,60.42,98302.0,32.2554,32.3195,32.218,32.2768,98302.0
2016-04-21 10:05:00,60.43,60.56,60.41,60.53,96546.0,32.2821,32.3516,32.2715,32.3356,96546.0
2016-04-21 10:10:00,60.54,60.66,60.54,60.55,68604.0,32.3409,32.405,32.3409,32.3462,68604.0
2016-04-21 10:15:00,60.55,60.57,60.41,60.5,94698.0,32.3462,32.3569,32.2715,32.3195,94698.0
2016-04-21 10:20:00,60.51,60.61,60.45,60.55,68619.0,32.3249,32.3783,32.2928,32.3462,68619.0
2016-04-21 10:25:00,60.56,60.58,60.47,60.55,67469.0,32.3516,32.3623,32.3035,32.3462,67469.0
2016-04-21 10:30:00,60.56,60.61,60.42,60.48,90622.0,32.3516,32.3783,32.2768,32.3088,90622.0
2016-04-21 10:35:00,60.49,60.51,60.37,60.43,97196.0,32.3142,32.3249,32.2501,32.2821,97196.0
2016-04-21 10:40:00,60.43,60.59,60.42,60.57,59113.0,32.2821,32.3676,32.2768,32.3569,59113.0
2016-04-21 10:45:00,60.58,60.7,60.58,60.62,35290.0,32.3623,32.4264,32.3623,32.3836,35290.0
2016-04-21 10:50:00,60.61,60.66,60.55,60.63,45482.0,32.3783,32.405,32.3462,32.389,45482.0
2016-04-21 10:55:00,60.63,60.73,60.62,60.72,47178.0,32.389,32.4424,32.3836,32.4371,47178.0
2016-04-21 11:00:00,60.71,60.77,60.61,60.67,70887.0,32.4317,32.4638,32.3783,32.4103,70887.0
2016-04-21 11:05:00,60.67,60.68,60.57,60.58,58138.0,32.4103,32.4157,32.3569,32.3623,58138.0
2016-04-21 11:10:00,60.58,60.59,60.48,60.48,60555.0,32.3623,32.3676,32.3088,32.3088,60555.0
2016-04-21 11:15:00,60.48,60.56,60.45,60.51,85741.0,32.3088,32.3516,32.2928,32.3249,85741.0
2016-04-21 11:20:00,60.51,60.63,60.46,60.59,64542.0,32.3249,32.389,32.2982,32.3676,64542.0
2016-04-21 11:25:00,60.6,60.61,60.47,60.49,61668.0,32.373,32.3783,32.3035,32.3142,61668.0
2016-04-21 11:30:00,60.49,60.59,60.47,60.52,64750.0,32.3142,32.3676,32.3035,32.3302,64750.0
2016-04-21 11:35:00,60.52,60.53,60.4,60.51,75473.0,32.3302,32.3356,32.2661,32.3249,75473.0
2016-04-21 11:40:00,60.52,60.55,60.43,60.54,48960.0,32.3302,32.3462,32.2821,32.3409,48960.0
2016-04-21 11:45:00,60.53,60.55,60.39,60.41,93904.0,32.3356,32.3462,32.2608,32.2715,93904.0
2016-04-21 11:50:00,60.41,60.47,60.34,60.44,92135.0,32.2715,32.3035,32.2341,32.2875,92135.0
2016-04-21 11:55:00,60.44,60.55,60.41,60.48,68870.0,32.2875,32.3462,32.2715,32.3088,68870.0
2016-04-21 12:00:00,60.49,60.52,60.43,60.45,37563.0,32.3142,32.3302,32.2821,32.2928,37563.0
2016-04-21 12:05:00,60.45,60.47,60.42,60.43,28639.0,32.2928,32.3035,32.2768,32.2821,28639.0
2016-04-21 12:10:00,60.44,60.48,60.41,60.44,29513.0,32.2875,32.3088,32.2715,32.2875,29513.0
2016-04-21 12:15:00,60.44,60.48,60.4,60.48,24521.0,32.2875,32.3088,32.2661,32.3088,24521.0
2016-04-21 12:20:00,60.47,60.49,60.45,60.46,16208.0,32.3035,32.3142,32.2928,32.2982,16208.0
2016-04-21 12:25:00,60.45,60.56,60.45,60.56,29055.0,32.2928,32.3516,32.2928,32.3516,29055.0
2016-04-21 12:30:00,60.55,60.59,60.53,60.57,40935.0,32.3462,32.3676,32.3356,32.3569,40935.0
2016-04-21 12:35:00,60.57,60.6,60.54,60.55,18818.0,32.3569,32.373,32.3409,32.3462,18818.0
2016-04-21 12:40:00,60.54,60.62,60.54,60.6,42578.0,32.3409,32.3836,32.3409,32.373,42578.0
2016-04-21 12:45:00,60.6,60.6,60.5,60.53,42739.0,32.373,32.373,32.3195,32.3356,42739.0
2016-04-21 12:50:00,60.53,60.53,60.41,60.43,45492.0,32.3356,32.3356,32.2715,32.2821,45492.0
2016-04-21 12:55:00,60.43,60.5,60.42,60.5,39958.0,32.2821,32.3195,32.2768,32.3195,39958.0
2016-04-21 13:00:00,60.5,60.55,60.45,60.47,53325.0,32.3195,32.3462,32.2928,32.3035,53325.0
2016-04-21 13:05:00,60.48,60.48,60.37,60.39,46184.0,32.3088,32.3088,32.2501,32.2608,46184.0
2016-04-21 13:10:00,60.38,60.42,60.34,60.34,64722.0,32.2554,32.2768,32.2341,32.2341,64722.0
2016-04-21 13:15:00,60.34,60.34,60.3,60.32,39824.0,32.2341,32.2341,32.2127,32.2234,39824.0
2016-04-21 13:20:00,60.33,60.44,60.32,60.43,33218.0,32.2287,32.2875,32.2234,32.2821,33218.0
2016-04-21 13:25:00,60.42,60.45,60.39,60.39,39761.0,32.2768,32.2928,32.2608,32.2608,39761.0
2016-04-21 13:30:00,60.39,60.39,60.33,60.39,57814.0,32.2608,32.2608,32.2287,32.2608,57814.0
2016-04-21 13:35:00,60.39,60.4,60.33,60.36,76287.0,32.2608,32.2661,32.2287,32.2447,76287.0
2016-04-21 13:40:00,60.36,60.48,60.35,60.47,56834.0,32.2447,32.3088,32.2394,32.3035,56834.0
2016-04-21 13:45:00,60.47,60.47,60.37,60.38,29964.0,32.3035,32.3035,32.2501,32.2554,29964.0
2016-04-21 13:50:00,60.39,60.39,60.28,60.28,29564.0,32.2608,32.2608,32.202,32.202,29564.0
2016-04-21 13:55:00,60.29,60.31,60.26,60.29,28200.0,32.2074,32.218,32.1913,32.2074,28200.0
2016-04-21 14:00:00,60.29,60.35,60.27,60.35,43381.0,32.2074,32.2394,32.1967,32.2394,43381.0
2016-04-21 14:05:00,60.36,60.38,60.33,60.34,38957.0,32.2447,32.2554,32.2287,32.2341,38957.0
2016-04-21 14:10:00,60.34,60.43,60.33,60.43,39948.0,32.2341,32.2821,32.2287,32.2821,39948.0
2016-04-21 14:15:00,60.43,60.45,60.4,60.41,51549.0,32.2821,32.2928,32.2661,32.2715,51549.0
2016-04-21 14:20:00,60.42,60.42,60.35,60.38,50926.0,32.2768,32.2768,32.2394,32.2554,50926.0
2016-04-21 14:25:00,60.37,60.39,60.35,60.38,38240.0,32.2501,32.2608,32.2394,32.2554,38240.0
2016-04-21 14:30:00,60.38,60.39,60.31,60.32,32734.0,32.2554,32.2608,32.218,32.2234,32734.0
2016-04-21 14:35:00,60.31,60.33,60.28,60.29,87965.0,32.218,32.2287,32.202,32.2074,87965.0
2016-04-21 14:40:00,60.28,60.3,60.27,60.28,67435.0,32.202,32.2127,32.1967,32.202,67435.0
2016-04-21 14:45:00,60.27,60.28,60.23,60.26,95793.0,32.1967,32.202,32.1753,32.1913,95793.0
2016-04-21 14:50:00,60.26,60.29,60.24,60.26,45469.0,32.1913,32.2074,32.1806,32.1913,45469.0
2016-04-21 14:55:00,60.25,60.28,60.24,60.27,54790.0,32.186,32.202,32.1806,32.1967,54790.0
2016-04-21 15:00:00,60.28,60.32,60.27,60.3,93653.0,32.202,32.2234,32.1967,32.2127,93653.0
2016-04-21 15:05:00,60.31,60.32,60.28,60.29,58428.0,32.218,32.2234,32.202,32.2074,58428.0
2016-04-21 15:10:00,60.29,60.3,60.25,60.25,47464.0,32.2074,32.2127,32.186,32.186,47464.0
2016-04-21 15:15:00,60.26,60.28,60.22,60.23,66443.0,32.1913,32.202,32.17,32.1753,66443.0
2016-04-21 15:20:00,60.23,60.28,60.23,60.26,51199.0,32.1753,32.202,32.1753,32.1913,51199.0
2016-04-21 15:25:00,60.25,60.27,60.18,60.2,108354.0,32.186,32.1967,32.1486,32.1593,108354.0
2016-04-21 15:30:00,60.19,60.24,60.16,60.21,114303.0,32.1539,32.1806,32.1379,32.1646,114303.0
2016-04-21 15:35:00,60.21,60.21,60.09,60.1,199573.0,32.1646,32.1646,32.1005,32.1059,199573.0
2016-04-21 15:40:00,60.1,60.25,60.09,60.25,114258.0,32.1059,32.186,32.1005,32.186,114258.0
2016-04-21 15:45:00,60.25,60.32,60.24,60.3,153856.0,32.186,32.2234,32.1806,32.2127,153856.0
2016-04-21 15:50:00,60.3,60.31,60.23,60.23,83064.0,32.2127,32.218,32.1753,32.1753,83064.0
2016-04-21 15:55:00,60.24,60.24,60.15,60.19,322146.0,32.1806,32.1806,32.1326,32.1539,322146.0
2016-04-22 09:30:00,60.24,60.4,60.1,60.12,189892.0,32.1806,32.2661,32.1059,32.1165,189892.0
2016-04-22 09:35:00,60.13,60.13,59.82,59.88,282890.0,32.1219,32.1219,31.9563,31.9883,282890.0
2016-04-22 09:40:00,59.88,59.88,59.57,59.59,185722.0,31.9883,31.9883,31.8227,31.8334,185722.0
2016-04-22 09:45:00,59.58,59.82,59.48,59.73,187968.0,31.8281,31.9563,31.7746,31.9082,187968.0
2016-04-22 09:50:00,59.74,59.97,59.72,59.85,168932.0,31.9135,32.0364,31.9029,31.9723,168932.0
2016-04-22 09:55:00,59.84,59.9,59.69,59.73,121920.0,31.967,31.999,31.8868,31.9082,121920.0
2016-04-22 10:00:00,59.74,59.91,59.72,59.82,92721.0,31.9135,32.0044,31.9029,31.9563,92721.0
2016-04-22 10:05:00,59.81,59.9,59.79,59.88,84548.0,31.9509,31.999,31.9402,31.9883,84548.0
2016-04-22 10:10:00,59.88,59.98,59.87,59.94,129955.0,31.9883,32.0417,31.983,32.0204,129955.0
2016-04-22 10:15:00,59.94,59.96,59.83,59.86,71962.0,32.0204,32.0311,31.9616,31.9776,71962.0
2016-04-22 10:20:00,59.85,59.91,59.82,59.91,91244.0,31.9723,32.0044,31.9563,32.0044,91244.0
2016-04-22 10:25:00,59.92,59.95,59.91,59.93,63183.0,32.0097,32.0257,32.0044,32.015,63183.0
2016-04-22 10:30:00,59.93,59.99,59.91,59.91,98560.0,32.015,32.0471,32.0044,32.0044,98560.0
2016-04-22 10:35:00,59.91,59.99,59.91,59.93,38793.0,32.0044,32.0471,32.0044,32.015,38793.0
2016-04-22 10:40:00,59.92,59.99,59.9,59.94,60012.0,32.0097,32.0471,31.999,32.0204,60012.0
2016-04-22 10:45:00,59.94,60.12,59.94,60.09,105281.0,32.0204,32.1165,32.0204,32.1005,105281.0
2016-04-22 10:50:00,60.1,60.13,60.08,60.11,36778.0,32.1059,32.1219,32.0952,32.1112,36778.0
2016-04-22 10:55:00,60.1,60.11,60.03,60.07,70148.0,32.1059,32.1112,32.0685,32.0898,70148.0
2016-04-22 11:00:00,60.07,60.09,59.98,60.01,84215.0,32.0898,32.1005,32.0417,32.0578,84215.0
2016-04-22 11:05:00,60.02,60.07,60.0,60.04,75541.0,32.0631,32.0898,32.0524,32.0738,75541.0
2016-04-22 11:10:00,60.04,60.13,60.03,60.05,57315.0,32.0738,32.1219,32.0685,32.0791,57315.0
2016-04-22 11:15:00,60.05,60.07,59.98,60.06,52684.0,32.0791,32.0898,32.0417,32.0845,52684.0
2016-04-22 11:20:00,60.06,60.15,60.05,60.14,61867.0,32.0845,32.1326,32.0791,32.1272,61867.0
2016-04-22 11:25:00,60.14,60.17,60.07,60.1,45917.0,32.1272,32.1432,32.0898,32.1059,45917.0
2016-04-22 11:30:00,60.11,60.25,60.09,60.22,54684.0,32.1112,32.186,32.1005,32.17,54684.0
2016-04-22 11:35:00,60.22,60.23,60.15,60.2,41336.0,32.17,32.1753,32.1326,32.1593,41336.0
2016-04-22 11:40:00,60.2,60.22,60.08,60.14,67869.0,32.1593,32.17,32.0952,32.1272,67869.0
2016-04-22 11:45:00,60.13,60.2,60.13,60.19,61424.0,32.1219,32.1593,32.1219,32.1539,61424.0
2016-04-22 11:50:00,60.2,60.25,60.17,60.24,54437.0,32.1593,32.186,32.1432,32.1806,54437.0
2016-04-22 11:55:00,60.25,60.29,60.24,60.26,61146.0,32.186,32.2074,32.1806,32.1913,61146.0
2016-04-22 12:00:00,60.26,60.27,60.23,60.26,71232.0,32.1913,32.1967,32.1753,32.1913,71232.0
2016-04-22 12:05:00,60.25,60.25,60.18,60.23,46033.0,32.186,32.186,32.1486,32.1753,46033.0
2016-04-22 12:10:00,60.22,60.29,60.22,60.24,48459.0,32.17,32.2074,32.17,32.1806,48459.0
2016-04-22 12:15:00,60.24,60.25,60.19,60.24,25395.0,32.1806,32.186,32.1539,32.1806,25395.0
2016-04-22 12:20:00,60.24,60.25,60.18,60.18,30524.0,32.1806,32.186,32.1486,32.1486,30524.0
2016-04-22 12:25:00,60.19,60.2,60.12,60.13,56938.0,32.1539,32.1593,32.1165,32.1219,56938.0
2016-04-22 12:30:00,60.14,60.18,60.11,60.16,34292.0,32.1272,32.1486,32.1112,32.1379,34292.0
2016-04-22 12:35:00,60.15,60.17,60.11,60.13,41241.0,32.1326,32.1432,32.1112,32.1219,41241.0
2016-04-22 12:40:00,60.13,60.17,60.09,60.17,52423.0,32.1219,32.1432,32.1005,32.1432,52423.0
2016-04-22 12:45:00,60.17,60.17,60.09,60.09,36901.0,32.1432,32.1432,32.1005,32.1005,36901.0
2016-04-22 12:50:00,60.1,60.14,60.07,60.08,49153.0,32.1059,32.1272,32.0898,32.0952,49153.0
2016-04-22 12:55:00,60.09,60.11,60.04,60.05,49612.0,32.1005,32.1112,32.0738,32.0791,49612.0
2016-04-22 13:00:00,60.06,60.09,60.05,60.07,38669.0,32.0845,32.1005,32.0791,32.0898,38669.0
2016-04-22 13:05:00,60.06,60.08,60.04,60.06,58091.0,32.0845,32.0952,32.0738,32.0845,58091.0
2016-04-22 13:10:00,60.07,60.11,60.05,60.07,53990.0,32.0898,32.1112,32.0791,32.0898,53990.0
2016-04-22 13:15:00,60.07,60.1,60.05,60.06,46430.0,32.0898,32.1059,32.0791,32.0845,46430.0
2016-04-22 13:20:00,60.06,60.09,60.04,60.08,68727.0,32.0845,32.1005,32.0738,32.0952,68727.0
2016-04-22 13:25:00,60.07,60.09,59.99,59.99,74200.0,32.0898,32.1005,32.0471,32.0471,74200.0
2016-04-22 13:30:00,59.98,60.08,59.98,60.06,31842.0,32.0417,32.0952,32.0417,32.0845,31842.0
2016-04-22 13:35:00,60.07,60.07,60.01,60.04,53164.0,32.0898,32.0898,32.0578,32.0738,53164.0
2016-04-22 13:40:00,60.04,60.13,60.03,60.08,67237.0,32.0738,32.1219,32.0685,32.0952,67237.0
2016-04-22 13:45:00,60.09,60.2,60.08,60.2,36976.0,32.1005,32.1593,32.0952,32.1593,36976.0
2016-04-22 13:50:00,60.2,60.24,60.19,60.2,57523.0,32.1593,32.1806,32.1539,32.1593,57523.0
2016-04-22 13:55:00,60.2,60.2,60.17,60.18,27909.0,32.1593,32.1593,32.1432,32.1486,27909.0
2016-04-22 14:00:00,60.18,60.23,60.16,60.23,36873.0,32.1486,32.1753,32.1379,32.1753,36873.0
2016-04-22 14:05:00,60.23,60.26,60.21,60.25,33191.0,32.1753,32.1913,32.1646,32.186,33191.0
2016-04-22 14:10:00,60.24,60.24,60.2,60.22,23381.0,32.1806,32.1806,32.1593,32.17,23381.0
2016-04-22 14:15:00,60.22,60.25,60.17,60.25,36168.0,32.17,32.186,32.1432,32.186,36168.0
2016-04-22 14:20:00,60.25,60.3,60.22,60.24,70572.0,32.186,32.2127,32.17,32.1806,70572.0
2016-04-22 14:25:00,60.24,60.29,60.23,60.27,42961.0,32.1806,32.2074,32.1753,32.1967,42961.0
2016-04-22 14:30:00,60.25,60.28,60.24,60.24,29696.0,32.186,32.202,32.1806,32.1806,29696.0
2016-04-22 14:35:00,60.23,60.3,60.23,60.28,57159.0,32.1753,32.2127,32.1753,32.202,57159.0
2016-04-22 14:40:00,60.29,60.34,60.28,60.32,60535.0,32.2074,32.2341,32.202,32.2234,60535.0
2016-04-22 14:45:00,60.33,60.37,60.31,60.35,30098.0,32.2287,32.2501,32.218,32.2394,30098.0
2016-04-22 14:50:00,60.35,60.4,60.34,60.39,59546.0,32.2394,32.2661,32.2341,32.2608,59546.0
2016-04-22 14:55:00,60.39,60.41,60.35,60.38,38717.0,32.2608,32.2715,32.2394,32.2554,38717.0
2016-04-22 15:00:00,60.38,60.39,60.29,60.29,50976.0,32.2554,32.2608,32.2074,32.2074,50976.0
2016-04-22 15:05:00,60.29,60.38,60.29,60.37,41333.0,32.2074,32.2554,32.2074,32.2501,41333.0
2016-04-22 15:10:00,60.37,60.43,60.37,60.38,50773.0,32.2501,32.2821,32.2501,32.2554,50773.0
2016-04-22 15:15:00,60.38,60.4,60.32,60.34,47747.0,32.2554,32.2661,32.2234,32.2341,47747.0
2016-04-22 15:20:00,60.34,60.39,60.33,60.39,56741.0,32.2341,32.2608,32.2287,32.2608,56741.0
2016-04-22 15:25:00,60.39,60.5,60.38,60.5,72264.0,32.2608,32.3195,32.2554,32.3195,72264.0
2016-04-22 15:30:00,60.5,60.5,60.44,60.46,67851.0,32.3195,32.3195,32.2875,32.2982,67851.0
2016-04-22 15:35:00,60.47,60.53,60.47,60.49,81069.0,32.3035,32.3356,32.3035,32.3142,81069.0
2016-04-22 15:40:00,60.49,60.53,60.46,60.48,78526.0,32.3142,32.3356,32.2982,32.3088,78526.0
2016-04-22 15:45:00,60.49,60.54,60.49,60.52,112913.0,32.3142,32.3409,32.3142,32.3302,112913.0
2016-04-22 15:50:00,60.52,60.53,60.48,60.53,124020.0,32.3302,32.3356,32.3088,32.3356,124020.0
2016-04-22 15:55:00,60.53,60.56,60.5,60.51,343823.0,32.3356,32.3516,32.3195,32.3249,343823.0
2016-04-25 09:30:00,60.5,60.83,60.43,60.6,127647.0,32.3195,32.4958,32.2821,32.373,127647.0
2016-04-25 09:35:00,60.59,60.61,60.36,60.39,39507.0,32.3676,32.3783,32.2447,32.2608,39507.0
2016-04-25 09:40:00,60.4,60.51,60.4,60.49,31255.0,32.2661,32.3249,32.2661,32.3142,31255.0
2016-04-25 09:45:00,60.48,60.6,60.46,60.5,47394.0,32.3088,32.373,32.2982,32.3195,47394.0
2016-04-25 09:50:00,60.5,60.53,60.21,60.25,56753.0,32.3195,32.3356,32.1646,32.186,56753.0
2016-04-25 09:55:00,60.25,60.31,60.19,60.31,33757.0,32.186,32.218,32.1539,32.218,33757.0
2016-04-25 10:00:00,60.31,60.42,60.31,60.37,36960.0,32.218,32.2768,32.218,32.2501,36960.0
2016-04-25 10:05:00,60.37,60.52,60.37,60.48,44534.0,32.2501,32.3302,32.2501,32.3088,44534.0
2016-04-25 10:10:00,60.49,60.51,60.41,60.41,33292.0,32.3142,32.3249,32.2715,32.2715,33292.0
2016-04-25 10:15:00,60.41,60.49,60.36,60.49,23545.0,32.2715,32.3142,32.2447,32.3142,23545.0
2016-04-25 10:20:00,60.48,60.48,60.41,60.43,27503.0,32.3088,32.3088,32.2715,32.2821,27503.0
2016-04-25 10:25:00,60.43,60.54,60.4,60.42,47564.0,32.2821,32.3409,32.2661,32.2768,47564.0
2016-04-25 10:30:00,60.43,60.46,60.36,60.43,39398.0,32.2821,32.2982,32.2447,32.2821,39398.0
2016-04-25 10:35:00,60.43,60.54,60.42,60.48,37421.0,32.2821,32.3409,32.2768,32.3088,37421.0
2016-04-25 10:40:00,60.48,60.58,60.42,60.43,98838.0,32.3088,32.3623,32.2768,32.2821,98838.0
2016-04-25 10:45:00,60.44,60.57,60.44,60.56,38629.0,32.2875,32.3569,32.2875,32.3516,38629.0
2016-04-25 10:50:00,60.56,60.73,60.55,60.68,73737.0,32.3516,32.4424,32.3462,32.4157,73737.0
2016-04-25 10:55:00,60.67,60.67,60.53,60.53,40125.0,32.4103,32.4103,32.3356,32.3356,40125.0
2016-04-25 11:00:00,60.53,60.57,60.5,60.57,43869.0,32.3356,32.3569,32.3195,32.3569,43869.0
2016-04-25 11:05:00,60.58,60.6,60.45,60.46,38716.0,32.3623,32.373,32.2928,32.2982,38716.0
2016-04-25 11:10:00,60.47,60.51,60.41,60.45,52833.0,32.3035,32.3249,32.2715,32.2928,52833.0
2016-04-25 11:15:00,60.46,60.58,60.46,60.51,45345.0,32.2982,32.3623,32.2982,32.3249,45345.0
2016-04-25 11:20:00,60.5,60.51,60.36,60.41,57812.0,32.3195,32.3249,32.2447,32.2715,57812.0
2016-04-25 11:25:00,60.42,60.44,60.35,60.35,29624.0,32.2768,32.2875,32.2394,32.2394,29624.0
2016-04-25 11:30:00,60.36,60.43,60.36,60.4,53416.0,32.2447,32.2821,32.2447,32.2661,53416.0
2016-04-25 11:35:00,60.4,60.47,60.39,60.45,39851.0,32.2661,32.3035,32.2608,32.2928,39851.0
2016-04-25 11:40:00,60.46,60.57,60.43,60.57,55729.0,32.2982,32.3569,32.2821,32.3569,55729.0
2016-04-25 11:45:00,60.57,60.64,60.56,60.6,41653.0,32.3569,32.3943,32.3516,32.373,41653.0
2016-04-25 11:50:00,60.61,60.62,60.55,60.58,32337.0,32.3783,32.3836,32.3462,32.3623,32337.0
2016-04-25 11:55:00,60.58,60.62,60.57,60.59,27049.0,32.3623,32.3836,32.3569,32.3676,27049.0
2016-04-25 12:00:00,60.6,60.7,60.59,60.67,31573.0,32.373,32.4264,32.3676,32.4103,31573.0
2016-04-25 12:05:00,60.67,60.69,60.65,60.67,62552.0,32.4103,32.421,32.3997,32.4103,62552.0
2016-04-25 12:10:00,60.67,60.73,60.67,60.72,30923.0,32.4103,32.4424,32.4103,32.4371,30923.0
2016-04-25 12:15:00,60.73,60.79,60.72,60.76,43983.0,32.4424,32.4745,32.4371,32.4584,43983.0
2016-04-25 12:20:00,60.77,60.83,60.77,60.8,31725.0,32.4638,32.4958,32.4638,32.4798,31725.0
2016-04-25 12:25:00,60.8,60.81,60.79,60.8,20155.0,32.4798,32.4851,32.4745,32.4798,20155.0
2016-04-25 12:30:00,60.8,60.83,60.78,60.8,28160.0,32.4798,32.4958,32.4691,32.4798,28160.0
2016-04-25 12:35:00,60.8,60.83,60.79,60.81,45834.0,32.4798,32.4958,32.4745,32.4851,45834.0
2016-04-25 12:40:00,60.79,60.84,60.78,60.82,36743.0,32.4745,32.5012,32.4691,32.4905,36743.0
2016-04-25 12:45:00,60.81,60.83,60.8,60.83,32093.0,32.4851,32.4958,32.4798,32.4958,32093.0
2016-04-25 12:50:00,60.83,60.96,60.83,60.95,78212.0,32.4958,32.5653,32.4958,32.5599,78212.0
2016-04-25 12:55:00,60.94,60.95,60.92,60.93,42799.0,32.5546,32.5599,32.5439,32.5492,42799.0
2016-04-25 13:00:00,60.94,60.95,60.92,60.95,29337.0,32.5546,32.5599,32.5439,32.5599,29337.0
2016-04-25 13:05:00,60.95,60.98,60.94,60.98,28399.0,32.5599,32.576,32.5546,32.576,28399.0
2016-04-25 13:10:00,60.98,61.05,60.97,61.04,44143.0,32.576,32.6133,32.5706,32.608,44143.0
2016-04-25 13:15:00,61.04,61.06,61.01,61.04,26807.0,32.608,32.6187,32.592,32.608,26807.0
2016-04-25 13:20:00,61.04,61.07,61.04,61.05,28683.0,32.608,32.624,32.608,32.6133,28683.0
2016-04-25 13:25:00,61.05,61.09,61.04,61.05,38120.0,32.6133,32.6347,32.608,32.6133,38120.0
2016-04-25 13:30:00,61.05,61.05,60.99,61.0,27878.0,32.6133,32.6133,32.5813,32.5866,27878.0
2016-04-25 13:35:00,60.99,61.01,60.96,60.98,36574.0,32.5813,32.592,32.5653,32.576,36574.0
2016-04-25 13:40:00,60.98,60.99,60.97,60.98,16949.0,32.576,32.5813,32.5706,32.576,16949.0
2016-04-25 13:45:00,60.99,60.99,60.97,60.99,26785.0,32.5813,32.5813,32.5706,32.5813,26785.0
2016-04-25 13:50:00,61.0,61.06,60.99,61.04,21103.0,32.5866,32.6187,32.5813,32.608,21103.0
2016-04-25 13:55:00,61.04,61.04,61.0,61.04,21878.0,32.608,32.608,32.5866,32.608,21878.0
2016-04-25 14:00:00,61.04,61.08,61.04,61.07,25809.0,32.608,32.6294,32.608,32.624,25809.0
2016-04-25 14:05:00,61.07,61.07,61.03,61.06,68588.0,32.624,32.624,32.6027,32.6187,68588.0
2016-04-25 14:10:00,61.06,61.06,60.98,61.0,38450.0,32.6187,32.6187,32.576,32.5866,38450.0
2016-04-25 14:15:00,61.0,61.04,60.98,61.02,29659.0,32.5866,32.608,32.576,32.5973,29659.0
2016-04-25 14:20:00,61.02,61.04,61.0,61.03,25254.0,32.5973,32.608,32.5866,32.6027,25254.0
2016-04-25 14:25:00,61.03,61.05,61.0,61.05,28984.0,32.6027,32.6133,32.5866,32.6133,28984.0
2016-04-25 14:30:00,61.04,61.09,61.02,61.04,32595.0,32.608,32.6347,32.5973,32.608,32595.0
2016-04-25 14:35:00,61.04,61.1,61.03,61.07,29751.0,32.608,32.6401,32.6027,32.624,29751.0
2016-04-25 14:40:00,61.08,61.11,61.05,61.1,40232.0,32.6294,32.6454,32.6133,32.6401,40232.0
2016-04-25 14:45:00,61.11,61.11,61.07,61.08,48112.0,32.6454,32.6454,32.624,32.6294,48112.0
2016-04-25 14:50:00,61.08,61.08,61.04,61.05,22401.0,32.6294,32.6294,32.608,32.6133,22401.0
2016-04-25 14:55:00,61.06,61.1,61.03,61.08,34460.0,32.6187,32.6401,32.6027,32.6294,34460.0
2016-04-25 15:00:00,61.07,61.08,61.01,61.01,37715.0,32.624,32.6294,32.592,32.592,37715.0
2016-04-25 15:05:00,61.02,61.03,61.0,61.03,68885.0,32.5973,32.6027,32.5866,32.6027,68885.0
2016-04-25 15:10:00,61.03,61.08,61.02,61.03,56074.0,32.6027,32.6294,32.5973,32.6027,56074.0
2016-04-25 15:15:00,61.03,61.06,61.03,61.06,36629.0,32.6027,32.6187,32.6027,32.6187,36629.0
2016-04-25 15:20:00,61.07,61.07,61.04,61.07,45760.0,32.624,32.624,32.608,32.624,45760.0
2016-04-25 15:25:00,61.07,61.09,61.04,61.07,36679.0,32.624,32.6347,32.608,32.624,36679.0
2016-04-25 15:30:00,61.06,61.11,61.05,61.08,70024.0,32.6187,32.6454,32.6133,32.6294,70024.0
2016-04-25 15:35:00,61.08,61.11,61.07,61.1,89513.0,32.6294,32.6454,32.624,32.6401,89513.0
2016-04-25 15:40:00,61.1,61.14,61.1,61.11,62585.0,32.6401,32.6614,32.6401,32.6454,62585.0
2016-04-25 15:45:00,61.1,61.13,61.09,61.1,82073.0,32.6401,32.6561,32.6347,32.6401,82073.0
2016-04-25 15:50:00,61.1,61.11,61.07,61.1,89051.0,32.6401,32.6454,32.624,32.6401,89051.0
2016-04-25 15:55:00,61.1,61.23,61.1,61.23,236703.0,32.6401,32.7095,32.6401,32.7095,236703.0
2016-04-26 09:30:00,61.27,61.37,60.79,60.88,157583.0,32.7309,32.7843,32.4745,32.5225,157583.0
2016-04-26 09:35:00,60.85,61.19,60.83,61.19,59509.0,32.5065,32.6881,32.4958,32.6881,59509.0
2016-04-26 09:40:00,61.2,61.3,61.13,61.3,54751.0,32.6935,32.7469,32.6561,32.7469,54751.0
2016-04-26 09:45:00,61.29,61.38,61.18,61.27,71015.0,32.7416,32.7896,32.6828,32.7309,71015.0
2016-04-26 09:50:00,61.28,61.44,61.19,61.38,68500.0,32.7362,32.8217,32.6881,32.7896,68500.0
2016-04-26 09:55:00,61.39,61.53,61.38,61.48,82198.0,32.795,32.8698,32.7896,32.8431,82198.0
2016-04-26 10:00:00,61.48,61.5,61.35,61.41,75288.0,32.8431,32.8537,32.7736,32.8057,75288.0
2016-04-26 10:05:00,61.41,61.46,61.33,61.38,64752.0,32.8057,32.8324,32.7629,32.7896,64752.0
2016-04-26 10:10:00,61.37,61.44,61.33,61.4,58904.0,32.7843,32.8217,32.7629,32.8003,58904.0
2016-04-26 10:15:00,61.4,61.43,61.36,61.42,50324.0,32.8003,32.8163,32.779,32.811,50324.0
2016-04-26 10:20:00,61.42,61.47,61.37,61.39,111249.0,32.811,32.8377,32.7843,32.795,111249.0
2016-04-26 10:25:00,61.4,61.4,61.26,61.28,87934.0,32.8003,32.8003,32.7255,32.7362,87934.0
2016-04-26 10:30:00,61.28,61.31,61.18,61.18,59534.0,32.7362,32.7522,32.6828,32.6828,59534.0
2016-04-26 10:35:00,61.18,61.24,61.16,61.22,50768.0,32.6828,32.7148,32.6721,32.7042,50768.0
2016-04-26 10:40:00,61.22,61.23,61.15,61.19,52269.0,32.7042,32.7095,32.6668,32.6881,52269.0
2016-04-26 10:45:00,61.2,61.27,61.13,61.24,71542.0,32.6935,32.7309,32.6561,32.7148,71542.0
2016-04-26 10:50:00,61.24,61.24,61.17,61.24,61296.0,32.7148,32.7148,32.6775,32.7148,61296.0
2016-04-26 10:55:00,61.23,61.31,61.23,61.23,39087.0,32.7095,32.7522,32.7095,32.7095,39087.0
2016-04-26 11:00:00,61.24,61.26,61.2,61.23,48364.0,32.7148,32.7255,32.6935,32.7095,48364.0
2016-04-26 11:05:00,61.23,61.29,61.23,61.27,55623.0,32.7095,32.7416,32.7095,32.7309,55623.0
2016-04-26 11:10:00,61.28,61.33,61.26,61.33,52921.0,32.7362,32.7629,32.7255,32.7629,52921.0
2016-04-26 11:15:00,61.33,61.37,61.32,61.34,83150.0,32.7629,32.7843,32.7576,32.7683,83150.0
2016-04-26 11:20:00,61.35,61.37,61.2,61.22,43465.0,32.7736,32.7843,32.6935,32.7042,43465.0
2016-04-26 11:25:00,61.22,61.29,61.21,61.29,40937.0,32.7042,32.7416,32.6988,32.7416,40937.0
2016-04-26 11:30:00,61.28,61.34,61.26,61.27,42605.0,32.7362,32.7683,32.7255,32.7309,42605.0
2016-04-26 11:35:00,61.28,61.29,61.23,61.28,58078.0,32.7362,32.7416,32.7095,32.7362,58078.0
2016-04-26 11:40:00,61.28,61.32,61.21,61.23,53354.0,32.7362,32.7576,32.6988,32.7095,53354.0
2016-04-26 11:45:00,61.23,61.29,61.2,61.26,42398.0,32.7095,32.7416,32.6935,32.7255,42398.0
2016-04-26 11:50:00,61.26,61.31,61.22,61.25,62369.0,32.7255,32.7522,32.7042,32.7202,62369.0
2016-04-26 11:55:00,61.25,61.27,61.22,61.25,26937.0,32.7202,32.7309,32.7042,32.7202,26937.0
2016-04-26 12:00:00,61.25,61.29,61.25,61.25,26292.0,32.7202,32.7416,32.7202,32.7202,26292.0
2016-04-26 12:05:00,61.26,61.28,61.22,61.26,29044.0,32.7255,32.7362,32.7042,32.7255,29044.0
2016-04-26 12:10:00,61.26,61.28,61.25,61.27,17783.0,32.7255,32.7362,32.7202,32.7309,17783.0
2016-04-26 12:15:00,61.26,61.28,61.25,61.27,24569.0,32.7255,32.7362,32.7202,32.7309,24569.0
2016-04-26 12:20:00,61.28,61.28,61.21,61.21,42361.0,32.7362,32.7362,32.6988,32.6988,42361.0
2016-04-26 12:25:00,61.21,61.23,61.19,61.23,35157.0,32.6988,32.7095,32.6881,32.7095,35157.0
2016-04-26 12:30:00,61.23,61.27,61.23,61.24,35209.0,32.7095,32.7309,32.7095,32.7148,35209.0
2016-04-26 12:35:00,61.24,61.24,61.2,61.21,34230.0,32.7148,32.7148,32.6935,32.6988,34230.0
2016-04-26 12:40:00,61.22,61.24,61.17,61.18,29343.0,32.7042,32.7148,32.6775,32.6828,29343.0
2016-04-26 12:45:00,61.18,61.22,61.16,61.17,45432.0,32.6828,32.7042,32.6721,32.6775,45432.0
2016-04-26 12:50:00,61.16,61.18,61.14,61.16,26749.0,32.6721,32.6828,32.6614,32.6721,26749.0
2016-04-26 12:55:00,61.16,61.16,61.13,61.14,44455.0,32.6721,32.6721,32.6561,32.6614,44455.0
2016-04-26 13:00:00,61.14,61.14,61.09,61.13,30059.0,32.6614,32.6614,32.6347,32.6561,30059.0
2016-04-26 13:05:00,61.13,61.17,61.11,61.15,40827.0,32.6561,32.6775,32.6454,32.6668,40827.0
2016-04-26 13:10:00,61.16,61.19,61.13,61.13,29946.0,32.6721,32.6881,32.6561,32.6561,29946.0
2016-04-26 13:15:00,61.12,61.14,61.1,61.13,34562.0,32.6507,32.6614,32.6401,32.6561,34562.0
2016-04-26 13:20:00,61.13,61.21,61.11,61.18,50498.0,32.6561,32.6988,32.6454,32.6828,50498.0
2016-04-26 13:25:00,61.18,61.2,61.09,61.13,41164.0,32.6828,32.6935,32.6347,32.6561,41164.0
2016-04-26 13:30:00,61.13,61.18,61.13,61.18,21963.0,32.6561,32.6828,32.6561,32.6828,21963.0
2016-04-26 13:35:00,61.17,61.17,61.14,61.16,83559.0,32.6775,32.6775,32.6614,32.6721,83559.0
2016-04-26 13:40:00,61.16,61.18,61.14,61.18,46856.0,32.6721,32.6828,32.6614,32.6828,46856.0
2016-04-26 13:45:00,61.17,61.19,61.15,61.18,37544.0,32.6775,32.6881,32.6668,32.6828,37544.0
2016-04-26 13:50:00,61.18,61.19,61.16,61.18,33964.0,32.6828,32.6881,32.6721,32.6828,33964.0
2016-04-26 13:55:00,61.17,61.19,61.14,61.19,76954.0,32.6775,32.6881,32.6614,32.6881,76954.0
2016-04-26 14:00:00,61.19,61.23,61.17,61.2,49802.0,32.6881,32.7095,32.6775,32.6935,49802.0
2016-04-26 14:05:00,61.2,61.21,61.16,61.18,69404.0,32.6935,32.6988,32.6721,32.6828,69404.0
2016-04-26 14:10:00,61.17,61.24,61.16,61.21,68860.0,32.6775,32.7148,32.6721,32.6988,68860.0
2016-04-26 14:15:00,61.22,61.24,61.17,61.2,53438.0,32.7042,32.7148,32.6775,32.6935,53438.0
2016-04-26 14:20:00,61.2,61.2,61.15,61.15,21445.0,32.6935,32.6935,32.6668,32.6668,21445.0
2016-04-26 14:25:00,61.15,61.2,61.14,61.14,42830.0,32.6668,32.6935,32.6614,32.6614,42830.0
2016-04-26 14:30:00,61.15,61.16,61.1,61.15,84064.0,32.6668,32.6721,32.6401,32.6668,84064.0
2016-04-26 14:35:00,61.15,61.2,61.14,61.19,21430.0,32.6668,32.6935,32.6614,32.6881,21430.0
2016-04-26 14:40:00,61.19,61.23,61.17,61.18,80379.0,32.6881,32.7095,32.6775,32.6828,80379.0
2016-04-26 14:45:00,61.18,61.26,61.17,61.25,39994.0,32.6828,32.7255,32.6775,32.7202,39994.0
2016-04-26 14:50:00,61.24,61.25,61.2,61.2,47421.0,32.7148,32.7202,32.6935,32.6935,47421.0
2016-04-26 14:55:00,61.2,61.21,61.19,61.2,47585.0,32.6935,32.6988,32.6881,32.6935,47585.0
2016-04-26 15:00:00,61.2,61.23,61.18,61.2,56703.0,32.6935,32.7095,32.6828,32.6935,56703.0
2016-04-26 15:05:00,61.2,61.22,61.14,61.15,47541.0,32.6935,32.7042,32.6614,32.6668,47541.0
2016-04-26 15:10:00,61.15,61.19,61.14,61.16,58124.0,32.6668,32.6881,32.6614,32.6721,58124.0
2016-04-26 15:15:00,61.16,61.18,61.12,61.12,41706.0,32.6721,32.6828,32.6507,32.6507,41706.0
2016-04-26 15:20:00,61.13,61.15,61.1,61.12,69757.0,32.6561,32.6668,32.6401,32.6507,69757.0
2016-04-26 15:25:00,61.13,61.19,61.12,61.19,49593.0,32.6561,32.6881,32.6507,32.6881,49593.0
2016-04-26 15:30:00,61.18,61.26,61.18,61.22,65509.0,32.6828,32.7255,32.6828,32.7042,65509.0
2016-04-26 15:35:00,61.22,61.27,61.21,61.23,47409.0,32.7042,32.7309,32.6988,32.7095,47409.0
2016-04-26 15:40:00,61.22,61.25,61.19,61.22,58218.0,32.7042,32.7202,32.6881,32.7042,58218.0
2016-04-26 15:45:00,61.23,61.28,61.23,61.24,118834.0,32.7095,32.7362,32.7095,32.7148,118834.0
2016-04-26 15:50:00,61.24,61.29,61.24,61.28,109234.0,32.7148,32.7416,32.7148,32.7362,109234.0
2016-04-26 15:55:00,61.29,61.37,61.27,61.35,393893.0,32.7416,32.7843,32.7309,32.7736,393893.0
2016-04-27 09:30:00,61.44,61.98,61.35,61.77,195330.0,32.8217,33.1102,32.7736,32.998,195330.0
2016-04-27 09:35:00,61.77,61.8,61.67,61.74,46761.0,32.998,33.014,32.9446,32.982,46761.0
2016-04-27 09:40:00,61.74,61.84,61.69,61.71,74522.0,32.982,33.0354,32.9552,32.9659,74522.0
2016-04-27 09:45:00,61.72,61.89,61.71,61.85,94551.0,32.9713,33.0621,32.9659,33.0407,94551.0
2016-04-27 09:50:00,61.84,61.92,61.74,61.75,93488.0,33.0354,33.0781,32.982,32.9873,93488.0
2016-04-27 09:55:00,61.73,61.74,61.65,61.7,52461.0,32.9766,32.982,32.9339,32.9606,52461.0
2016-04-27 10:00:00,61.7,61.74,61.61,61.62,98065.0,32.9606,32.982,32.9125,32.9178,98065.0
2016-04-27 10:05:00,61.62,61.64,61.5,61.61,110388.0,32.9178,32.9285,32.8537,32.9125,110388.0
2016-04-27 10:10:00,61.61,61.7,61.58,61.65,68506.0,32.9125,32.9606,32.8965,32.9339,68506.0
2016-04-27 10:15:00,61.66,61.69,61.6,61.61,40227.0,32.9392,32.9552,32.9072,32.9125,40227.0
2016-04-27 10:20:00,61.6,61.6,61.51,61.52,47454.0,32.9072,32.9072,32.8591,32.8644,47454.0
2016-04-27 10:25:00,61.52,61.56,61.49,61.56,65851.0,32.8644,32.8858,32.8484,32.8858,65851.0
2016-04-27 10:30:00,61.54,61.58,61.49,61.56,66764.0,32.8751,32.8965,32.8484,32.8858,66764.0
2016-04-27 10:35:00,61.56,61.62,61.52,61.54,54696.0,32.8858,32.9178,32.8644,32.8751,54696.0
2016-04-27 10:40:00,61.54,61.62,61.52,61.57,52124.0,32.8751,32.9178,32.8644,32.8911,52124.0
2016-04-27 10:45:00,61.57,61.69,61.57,61.68,43445.0,32.8911,32.9552,32.8911,32.9499,43445.0
2016-04-27 10:50:00,61.68,61.74,61.61,61.61,117195.0,32.9499,32.982,32.9125,32.9125,117195.0
2016-04-27 10:55:00,61.6,61.6,61.53,61.54,37928.0,32.9072,32.9072,32.8698,32.8751,37928.0
2016-04-27 11:00:00,61.55,61.61,61.51,61.59,41444.0,32.8805,32.9125,32.8591,32.9018,41444.0
2016-04-27 11:05:00,61.59,61.6,61.56,61.59,65461.0,32.9018,32.9072,32.8858,32.9018,65461.0
2016-04-27 11:10:00,61.59,61.62,61.57,61.58,39869.0,32.9018,32.9178,32.8911,32.8965,39869.0
2016-04-27 11:15:00,61.58,61.62,61.57,61.59,39219.0,32.8965,32.9178,32.8911,32.9018,39219.0
2016-04-27 11:20:00,61.58,61.62,61.58,61.59,92162.0,32.8965,32.9178,32.8965,32.9018,92162.0
2016-04-27 11:25:00,61.58,61.59,61.44,61.45,73454.0,32.8965,32.9018,32.8217,32.827,73454.0
2016-04-27 11:30:00,61.46,61.51,61.44,61.51,52263.0,32.8324,32.8591,32.8217,32.8591,52263.0
2016-04-27 11:35:00,61.52,61.55,61.38,61.39,65403.0,32.8644,32.8805,32.7896,32.795,65403.0
2016-04-27 11:40:00,61.4,61.45,61.38,61.43,23451.0,32.8003,32.827,32.7896,32.8163,23451.0
2016-04-27 11:45:00,61.43,61.46,61.41,61.46,23229.0,32.8163,32.8324,32.8057,32.8324,23229.0
2016-04-27 11:50:00,61.46,61.52,61.45,61.47,22283.0,32.8324,32.8644,32.827,32.8377,22283.0
2016-04-27 11:55:00,61.48,61.54,61.47,61.53,36690.0,32.8431,32.8751,32.8377,32.8698,36690.0
2016-04-27 12:00:00,61.53,61.55,61.52,61.55,28077.0,32.8698,32.8805,32.8644,32.8805,28077.0
2016-04-27 12:05:00,61.56,61.57,61.53,61.57,86088.0,32.8858,32.8911,32.8698,32.8911,86088.0
2016-04-27 12:10:00,61.56,61.6,61.55,61.56,27059.0,32.8858,32.9072,32.8805,32.8858,27059.0
2016-04-27 12:15:00,61.57,61.63,61.51,61.55,147989.0,32.8911,32.9232,32.8591,32.8805,147989.0
2016-04-27 12:20:00,61.55,61.59,61.53,61.57,27498.0,32.8805,32.9018,32.8698,32.8911,27498.0
2016-04-27 12:25:00,61.58,61.63,61.57,61.62,14650.0,32.8965,32.9232,32.8911,32.9178,14650.0
2016-04-27 12:30:00,61.63,61.64,61.54,61.56,30335.0,32.9232,32.9285,32.8751,32.8858,30335.0
2016-04-27 12:35:00,61.56,61.56,61.5,61.52,54343.0,32.8858,32.8858,32.8537,32.8644,54343.0
2016-04-27 12:40:00,61.52,61.54,61.49,61.5,36889.0,32.8644,32.8751,32.8484,32.8537,36889.0
2016-04-27 12:45:00,61.51,61.55,61.51,61.54,16936.0,32.8591,32.8805,32.8591,32.8751,16936.0
2016-04-27 12:50:00,61.55,61.6,61.54,61.58,32577.0,32.8805,32.9072,32.8751,32.8965,32577.0
2016-04-27 12:55:00,61.57,61.6,61.56,61.6,30454.0,32.8911,32.9072,32.8858,32.9072,30454.0
2016-04-27 13:00:00,61.6,61.6,61.5,61.52,43551.0,32.9072,32.9072,32.8537,32.8644,43551.0
2016-04-27 13:05:00,61.51,61.52,61.43,61.43,57702.0,32.8591,32.8644,32.8163,32.8163,57702.0
2016-04-27 13:10:00,61.43,61.45,61.38,61.4,50956.0,32.8163,32.827,32.7896,32.8003,50956.0
2016-04-27 13:15:00,61.4,61.43,61.36,61.37,79190.0,32.8003,32.8163,32.779,32.7843,79190.0
2016-04-27 13:20:00,61.37,61.37,61.31,61.32,56206.0,32.7843,32.7843,32.7522,32.7576,56206.0
2016-04-27 13:25:00,61.32,61.35,61.25,61.25,60521.0,32.7576,32.7736,32.7202,32.7202,60521.0
2016-04-27 13:30:00,61.25,61.29,61.21,61.26,95888.0,32.7202,32.7416,32.6988,32.7255,95888.0
2016-04-27 13:35:00,61.25,61.26,61.23,61.26,47877.0,32.7202,32.7255,32.7095,32.7255,47877.0
2016-04-27 13:40:00,61.26,61.29,61.17,61.18,153807.0,32.7255,32.7416,32.6775,32.6828,153807.0
2016-04-27 13:45:00,61.19,61.22,61.15,61.16,58963.0,32.6881,32.7042,32.6668,32.6721,58963.0
2016-04-27 13:50:00,61.16,61.18,61.09,61.09,75672.0,32.6721,32.6828,32.6347,32.6347,75672.0
2016-04-27 13:55:00,61.09,61.16,61.06,61.14,128441.0,32.6347,32.6721,32.6187,32.6614,128441.0
2016-04-27 14:00:00,61.14,61.15,60.98,61.03,89306.0,32.6614,32.6668,32.576,32.6027,89306.0
2016-04-27 14:05:00,61.02,61.33,61.02,61.33,64038.0,32.5973,32.7629,32.5973,32.7629,64038.0
2016-04-27 14:10:00,61.34,61.36,61.23,61.26,54831.0,32.7683,32.779,32.7095,32.7255,54831.0
2016-04-27 14:15:00,61.27,61.55,61.27,61.53,80896.0,32.7309,32.8805,32.7309,32.8698,80896.0
2016-04-27 14:20:00,61.52,61.6,61.47,61.54,77282.0,32.8644,32.9072,32.8377,32.8751,77282.0
2016-04-27 14:25:00,61.53,61.63,61.51,61.62,48702.0,32.8698,32.9232,32.8591,32.9178,48702.0
2016-04-27 14:30:00,61.62,61.63,61.52,61.55,65650.0,32.9178,32.9232,32.8644,32.8805,65650.0
2016-04-27 14:35:00,61.54,61.58,61.52,61.53,41719.0,32.8751,32.8965,32.8644,32.8698,41719.0
2016-04-27 14:40:00,61.53,61.62,61.52,61.54,70978.0,32.8698,32.9178,32.8644,32.8751,70978.0
2016-04-27 14:45:00,61.52,61.58,61.51,61.53,40158.0,32.8644,32.8965,32.8591,32.8698,40158.0
2016-04-27 14:50:00,61.53,61.56,61.51,61.55,50617.0,32.8698,32.8858,32.8591,32.8805,50617.0
2016-04-27 14:55:00,61.55,61.55,61.5,61.5,49761.0,32.8805,32.8805,32.8537,32.8537,49761.0
2016-04-27 15:00:00,61.5,61.57,61.49,61.54,66111.0,32.8537,32.8911,32.8484,32.8751,66111.0
2016-04-27 15:05:00,61.55,61.62,61.55,61.62,56366.0,32.8805,32.9178,32.8805,32.9178,56366.0
2016-04-27 15:10:00,61.62,61.7,61.6,61.62,75578.0,32.9178,32.9606,32.9072,32.9178,75578.0
2016-04-27 15:15:00,61.62,61.63,61.57,61.62,85299.0,32.9178,32.9232,32.8911,32.9178,85299.0
2016-04-27 15:20:00,61.61,61.63,61.59,61.62,57589.0,32.9125,32.9232,32.9018,32.9178,57589.0
2016-04-27 15:25:00,61.62,61.67,61.59,61.66,88178.0,32.9178,32.9446,32.9018,32.9392,88178.0
2016-04-27 15:30:00,61.66,61.67,61.61,61.65,93766.0,32.9392,32.9446,32.9125,32.9339,93766.0
2016-04-27 15:35:00,61.65,61.66,61.63,61.66,44767.0,32.9339,32.9392,32.9232,32.9392,44767.0
2016-04-27 15:40:00,61.66,61.7,61.65,61.68,74917.0,32.9392,32.9606,32.9339,32.9499,74917.0
2016-04-27 15:45:00,61.69,61.72,61.66,61.69,114710.0,32.9552,32.9713,32.9392,32.9552,114710.0
2016-04-27 15:50:00,61.68,61.68,61.64,61.66,137704.0,32.9499,32.9499,32.9285,32.9392,137704.0
2016-04-27 15:55:00,61.65,61.66,61.52,61.55,232496.0,32.9339,32.9392,32.8644,32.8805,232496.0
2016-04-28 09:30:00,61.6,62.0,61.56,61.94,165377.0,32.9072,33.1208,32.8858,33.0888,165377.0
2016-04-28 09:35:00,61.94,62.17,61.9,62.16,148952.0,33.0888,33.2117,33.0674,33.2063,148952.0
2016-04-28 09:40:00,62.15,62.24,62.08,62.17,125244.0,33.201,33.2491,33.1636,33.2117,125244.0
2016-04-28 09:45:00,62.18,62.28,62.06,62.27,142621.0,33.217,33.2704,33.1529,33.2651,142621.0
2016-04-28 09:50:00,62.26,62.26,62.08,62.14,95665.0,33.2597,33.2597,33.1636,33.1956,95665.0
2016-04-28 09:55:00,62.14,62.25,62.14,62.23,67918.0,33.1956,33.2544,33.1956,33.2437,67918.0
2016-04-28 10:00:00,62.23,62.26,62.15,62.22,83424.0,33.2437,33.2597,33.201,33.2384,83424.0
2016-04-28 10:05:00,62.24,62.24,62.01,62.03,62932.0,33.2491,33.2491,33.1262,33.1369,62932.0
2016-04-28 10:10:00,62.03,62.07,61.96,62.0,75140.0,33.1369,33.1582,33.0995,33.1208,75140.0
2016-04-28 10:15:00,62.0,62.16,62.0,62.15,64188.0,33.1208,33.2063,33.1208,33.201,64188.0
2016-04-28 10:20:00,62.14,62.24,62.12,62.23,37690.0,33.1956,33.2491,33.1849,33.2437,37690.0
2016-04-28 10:25:00,62.24,62.34,62.2,62.34,60830.0,33.2491,33.3025,33.2277,33.3025,60830.0
2016-04-28 10:30:00,62.34,62.42,62.29,62.42,79810.0,33.3025,33.3452,33.2758,33.3452,79810.0
2016-04-28 10:35:00,62.42,62.48,62.4,62.45,61253.0,33.3452,33.3773,33.3345,33.3612,61253.0
2016-04-28 10:40:00,62.45,62.55,62.41,62.55,193860.0,33.3612,33.4147,33.3399,33.4147,193860.0
2016-04-28 10:45:00,62.55,62.58,62.49,62.56,89669.0,33.4147,33.4307,33.3826,33.42,89669.0
2016-04-28 10:50:00,62.56,62.6,62.5,62.54,64095.0,33.42,33.4414,33.3879,33.4093,64095.0
2016-04-28 10:55:00,62.53,62.53,62.31,62.31,62720.0,33.404,33.404,33.2864,33.2864,62720.0
2016-04-28 11:00:00,62.31,62.35,62.19,62.23,58307.0,33.2864,33.3078,33.2223,33.2437,58307.0
2016-04-28 11:05:00,62.23,62.25,62.17,62.21,31100.0,33.2437,33.2544,33.2117,33.233,31100.0
2016-04-28 11:10:00,62.21,62.23,62.18,62.21,31054.0,33.233,33.2437,33.217,33.233,31054.0
2016-04-28 11:15:00,62.2,62.25,62.19,62.21,28746.0,33.2277,33.2544,33.2223,33.233,28746.0
2016-04-28 11:20:00,62.21,62.27,62.13,62.18,49600.0,33.233,33.2651,33.1903,33.217,49600.0
2016-04-28 11:25:00,62.18,62.18,62.09,62.1,37146.0,33.217,33.217,33.1689,33.1743,37146.0
2016-04-28 11:30:00,62.09,62.21,62.09,62.19,36280.0,33.1689,33.233,33.1689,33.2223,36280.0
2016-04-28 11:35:00,62.2,62.23,62.17,62.22,28160.0,33.2277,33.2437,33.2117,33.2384,28160.0
2016-04-28 11:40:00,62.23,62.26,62.19,62.25,37371.0,33.2437,33.2597,33.2223,33.2544,37371.0
2016-04-28 11:45:00,62.25,62.27,62.16,62.19,50214.0,33.2544,33.2651,33.2063,33.2223,50214.0
2016-04-28 11:50:00,62.19,62.23,62.17,62.23,27671.0,33.2223,33.2437,33.2117,33.2437,27671.0
2016-04-28 11:55:00,62.23,62.26,62.19,62.22,20501.0,33.2437,33.2597,33.2223,33.2384,20501.0
2016-04-28 12:00:00,62.22,62.25,62.19,62.19,25237.0,33.2384,33.2544,33.2223,33.2223,25237.0
2016-04-28 12:05:00,62.19,62.23,62.17,62.22,30112.0,33.2223,33.2437,33.2117,33.2384,30112.0
2016-04-28 12:10:00,62.22,62.31,62.21,62.27,34522.0,33.2384,33.2864,33.233,33.2651,34522.0
2016-04-28 12:15:00,62.26,62.31,62.25,62.3,34860.0,33.2597,33.2864,33.2544,33.2811,34860.0
2016-04-28 12:20:00,62.29,62.33,62.26,62.3,36812.0,33.2758,33.2971,33.2597,33.2811,36812.0
2016-04-28 12:25:00,62.3,62.3,62.25,62.3,34435.0,33.2811,33.2811,33.2544,33.2811,34435.0
2016-04-28 12:30:00,62.29,62.34,62.25,62.34,30966.0,33.2758,33.3025,33.2544,33.3025,30966.0
2016-04-28 12:35:00,62.32,62.37,62.3,62.36,39112.0,33.2918,33.3185,33.2811,33.3132,39112.0
2016-04-28 12:40:00,62.36,62.41,62.32,62.41,30624.0,33.3132,33.3399,33.2918,33.3399,30624.0
2016-04-28 12:45:00,62.4,62.41,62.35,62.39,29240.0,33.3345,33.3399,33.3078,33.3292,29240.0
2016-04-28 12:50:00,62.4,62.42,62.39,62.42,23188.0,33.3345,33.3452,33.3292,33.3452,23188.0
2016-04-28 12:55:00,62.43,62.46,62.37,62.38,22673.0,33.3506,33.3666,33.3185,33.3238,22673.0
2016-04-28 13:00:00,62.38,62.39,62.29,62.31,21424.0,33.3238,33.3292,33.2758,33.2864,21424.0
2016-04-28 13:05:00,62.29,62.33,62.27,62.27,23961.0,33.2758,33.2971,33.2651,33.2651,23961.0
2016-04-28 13:10:00,62.28,62.28,62.2,62.22,24360.0,33.2704,33.2704,33.2277,33.2384,24360.0
2016-04-28 13:15:00,62.22,62.22,62.14,62.17,32587.0,33.2384,33.2384,33.1956,33.2117,32587.0
2016-04-28 13:20:00,62.18,62.18,62.1,62.12,23138.0,33.217,33.217,33.1743,33.1849,23138.0
2016-04-28 13:25:00,62.13,62.17,62.11,62.15,23524.0,33.1903,33.2117,33.1796,33.201,23524.0
2016-04-28 13:30:00,62.16,62.22,62.16,62.21,33415.0,33.2063,33.2384,33.2063,33.233,33415.0
2016-04-28 13:35:00,62.2,62.22,62.17,62.22,27162.0,33.2277,33.2384,33.2117,33.2384,27162.0
2016-04-28 13:40:00,62.21,62.28,62.2,62.27,28245.0,33.233,33.2704,33.2277,33.2651,28245.0
2016-04-28 13:45:00,62.27,62.31,62.27,62.27,17262.0,33.2651,33.2864,33.2651,33.2651,17262.0
2016-04-28 13:50:00,62.26,62.31,62.25,62.26,53542.0,33.2597,33.2864,33.2544,33.2597,53542.0
2016-04-28 13:55:00,62.26,62.28,62.25,62.28,21362.0,33.2597,33.2704,33.2544,33.2704,21362.0
2016-04-28 14:00:00,62.28,62.28,62.2,62.25,33800.0,33.2704,33.2704,33.2277,33.2544,33800.0
2016-04-28 14:05:00,62.25,62.3,62.24,62.29,25253.0,33.2544,33.2811,33.2491,33.2758,25253.0
2016-04-28 14:10:00,62.29,62.36,62.29,62.36,84324.0,33.2758,33.3132,33.2758,33.3132,84324.0
2016-04-28 14:15:00,62.35,62.4,62.27,62.35,107192.0,33.3078,33.3345,33.2651,33.3078,107192.0
2016-04-28 14:20:00,62.35,62.5,62.34,62.49,130119.0,33.3078,33.3879,33.3025,33.3826,130119.0
2016-04-28 14:25:00,62.49,62.5,62.45,62.46,61264.0,33.3826,33.3879,33.3612,33.3666,61264.0
2016-04-28 14:30:00,62.46,62.48,62.43,62.46,65789.0,33.3666,33.3773,33.3506,33.3666,65789.0
2016-04-28 14:35:00,62.45,62.46,62.36,62.37,47817.0,33.3612,33.3666,33.3132,33.3185,47817.0
2016-04-28 14:40:00,62.37,62.37,62.29,62.31,96566.0,33.3185,33.3185,33.2758,33.2864,96566.0
2016-04-28 14:45:00,62.3,62.35,62.27,62.3,64883.0,33.2811,33.3078,33.2651,33.2811,64883.0
2016-04-28 14:50:00,62.3,62.35,62.27,62.29,53647.0,33.2811,33.3078,33.2651,33.2758,53647.0
2016-04-28 14:55:00,62.3,62.33,62.28,62.31,41845.0,33.2811,33.2971,33.2704,33.2864,41845.0
2016-04-28 15:00:00,62.31,62.33,62.28,62.29,45003.0,33.2864,33.2971,33.2704,33.2758,45003.0
2016-04-28 15:05:00,62.3,62.37,62.28,62.35,120097.0,33.2811,33.3185,33.2704,33.3078,120097.0
2016-04-28 15:10:00,62.34,62.34,62.15,62.16,60971.0,33.3025,33.3025,33.201,33.2063,60971.0
2016-04-28 15:15:00,62.16,62.19,62.1,62.13,52584.0,33.2063,33.2223,33.1743,33.1903,52584.0
2016-04-28 15:20:00,62.13,62.17,62.11,62.16,39806.0,33.1903,33.2117,33.1796,33.2063,39806.0
2016-04-28 15:25:00,62.15,62.18,62.08,62.13,50214.0,33.201,33.217,33.1636,33.1903,50214.0
2016-04-28 15:30:00,62.13,62.21,62.13,62.18,55013.0,33.1903,33.233,33.1903,33.217,55013.0
2016-04-28 15:35:00,62.18,62.21,62.12,62.14,59839.0,33.217,33.233,33.1849,33.1956,59839.0
2016-04-28 15:40:00,62.15,62.2,62.13,62.13,81370.0,33.201,33.2277,33.1903,33.1903,81370.0
2016-04-28 15:45:00,62.14,62.22,62.1,62.11,85383.0,33.1956,33.2384,33.1743,33.1796,85383.0
2016-04-28 15:50:00,62.11,62.12,62.0,62.05,92742.0,33.1796,33.1849,33.1208,33.1476,92742.0
2016-04-28 15:55:00,62.05,62.2,62.02,62.2,212332.0,33.1476,33.2277,33.1315,33.2277,212332.0
2016-04-29 09:30:00,62.28,62.7,62.25,62.66,161348.0,33.2704,33.4948,33.2544,33.4734,161348.0
2016-04-29 09:35:00,62.7,62.75,62.55,62.73,61435.0,33.4948,33.5215,33.4147,33.5108,61435.0
2016-04-29 09:40:00,62.73,62.75,62.59,62.62,61685.0,33.5108,33.5215,33.436,33.4521,61685.0
2016-04-29 09:45:00,62.63,62.78,62.57,62.76,151218.0,33.4574,33.5375,33.4253,33.5268,151218.0
2016-04-29 09:50:00,62.75,62.75,62.58,62.65,78410.0,33.5215,33.5215,33.4307,33.4681,78410.0
2016-04-29 09:55:00,62.65,62.82,62.62,62.77,159482.0,33.4681,33.5589,33.4521,33.5322,159482.0
2016-04-29 10:00:00,62.78,62.79,62.66,62.75,87623.0,33.5375,33.5429,33.4734,33.5215,87623.0
2016-04-29 10:05:00,62.76,62.95,62.74,62.95,100308.0,33.5268,33.6283,33.5162,33.6283,100308.0
2016-04-29 10:10:00,62.95,62.96,62.84,62.93,102752.0,33.6283,33.6337,33.5696,33.6177,102752.0
2016-04-29 10:15:00,62.92,62.96,62.87,62.96,59084.0,33.6123,33.6337,33.5856,33.6337,59084.0
2016-04-29 10:20:00,62.96,63.07,62.9,63.06,99433.0,33.6337,33.6924,33.6016,33.6871,99433.0
2016-04-29 10:25:00,63.06,63.13,63.02,63.1,92660.0,33.6871,33.7245,33.6657,33.7085,92660.0
2016-04-29 10:30:00,63.11,63.13,62.99,63.0,85441.0,33.7138,33.7245,33.6497,33.6551,85441.0
2016-04-29 10:35:00,63.0,63.03,62.93,62.94,49045.0,33.6551,33.6711,33.6177,33.623,49045.0
2016-04-29 10:40:00,62.93,62.97,62.87,62.87,49453.0,33.6177,33.639,33.5856,33.5856,49453.0
2016-04-29 10:45:00,62.88,62.91,62.84,62.85,64211.0,33.5909,33.607,33.5696,33.5749,64211.0
2016-04-29 10:50:00,62.85,62.9,62.83,62.87,75557.0,33.5749,33.6016,33.5642,33.5856,75557.0
2016-04-29 10:55:00,62.88,62.92,62.85,62.86,52060.0,33.5909,33.6123,33.5749,33.5803,52060.0
2016-04-29 11:00:00,62.86,62.88,62.77,62.86,60509.0,33.5803,33.5909,33.5322,33.5803,60509.0
2016-04-29 11:05:00,62.85,62.97,62.85,62.9,55196.0,33.5749,33.639,33.5749,33.6016,55196.0
2016-04-29 11:10:00,62.9,63.01,62.88,63.0,31872.0,33.6016,33.6604,33.5909,33.6551,31872.0
2016-04-29 11:15:00,63.01,63.03,62.92,62.95,41063.0,33.6604,33.6711,33.6123,33.6283,41063.0
2016-04-29 11:20:00,62.95,62.97,62.84,62.85,56222.0,33.6283,33.639,33.5696,33.5749,56222.0
2016-04-29 11:25:00,62.86,62.92,62.84,62.9,51916.0,33.5803,33.6123,33.5696,33.6016,51916.0
2016-04-29 11:30:00,62.89,62.9,62.81,62.88,54168.0,33.5963,33.6016,33.5536,33.5909,54168.0
2016-04-29 11:35:00,62.88,62.9,62.79,62.82,72743.0,33.5909,33.6016,33.5429,33.5589,72743.0
2016-04-29 11:40:00,62.8,62.8,62.73,62.74,47277.0,33.5482,33.5482,33.5108,33.5162,47277.0
2016-04-29 11:45:00,62.74,62.8,62.69,62.77,58944.0,33.5162,33.5482,33.4894,33.5322,58944.0
2016-04-29 11:50:00,62.76,62.78,62.7,62.7,69264.0,33.5268,33.5375,33.4948,33.4948,69264.0
2016-04-29 11:55:00,62.69,62.76,62.68,62.75,42104.0,33.4894,33.5268,33.4841,33.5215,42104.0
2016-04-29 12:00:00,62.74,62.77,62.7,62.77,52172.0,33.5162,33.5322,33.4948,33.5322,52172.0
2016-04-29 12:05:00,62.77,62.8,62.73,62.76,55663.0,33.5322,33.5482,33.5108,33.5268,55663.0
2016-04-29 12:10:00,62.77,62.82,62.71,62.72,39553.0,33.5322,33.5589,33.5001,33.5055,39553.0
2016-04-29 12:15:00,62.71,62.78,62.7,62.74,27238.0,33.5001,33.5375,33.4948,33.5162,27238.0
2016-04-29 12:20:00,62.74,62.75,62.66,62.68,25481.0,33.5162,33.5215,33.4734,33.4841,25481.0
2016-04-29 12:25:00,62.68,62.71,62.65,62.68,50455.0,33.4841,33.5001,33.4681,33.4841,50455.0
2016-04-29 12:30:00,62.68,62.76,62.67,62.74,75086.0,33.4841,33.5268,33.4788,33.5162,75086.0
2016-04-29 12:35:00,62.75,62.75,62.7,62.75,53345.0,33.5215,33.5215,33.4948,33.5215,53345.0
2016-04-29 12:40:00,62.75,62.75,62.64,62.68,52246.0,33.5215,33.5215,33.4627,33.4841,52246.0
2016-04-29 12:45:00,62.67,62.68,62.61,62.63,32305.0,33.4788,33.4841,33.4467,33.4574,32305.0
2016-04-29 12:50:00,62.62,62.68,62.58,62.61,48504.0,33.4521,33.4841,33.4307,33.4467,48504.0
2016-04-29 12:55:00,62.6,62.63,62.55,62.56,31460.0,33.4414,33.4574,33.4147,33.42,31460.0
2016-04-29 13:00:00,62.56,62.59,62.52,62.55,43626.0,33.42,33.436,33.3986,33.4147,43626.0
2016-04-29 13:05:00,62.55,62.59,62.54,62.57,33613.0,33.4147,33.436,33.4093,33.4253,33613.0
2016-04-29 13:10:00,62.57,62.58,62.52,62.57,30839.0,33.4253,33.4307,33.3986,33.4253,30839.0
2016-04-29 13:15:00,62.57,62.59,62.53,62.55,24380.0,33.4253,33.436,33.404,33.4147,24380.0
2016-04-29 13:20:00,62.55,62.55,62.48,62.51,38313.0,33.4147,33.4147,33.3773,33.3933,38313.0
2016-04-29 13:25:00,62.51,62.54,62.47,62.47,37493.0,33.3933,33.4093,33.3719,33.3719,37493.0
2016-04-29 13:30:00,62.47,62.49,62.43,62.48,53062.0,33.3719,33.3826,33.3506,33.3773,53062.0
2016-04-29 13:35:00,62.47,62.49,62.45,62.45,29456.0,33.3719,33.3826,33.3612,33.3612,29456.0
2016-04-29 13:40:00,62.46,62.47,62.4,62.41,27620.0,33.3666,33.3719,33.3345,33.3399,27620.0
2016-04-29 13:45:00,62.41,62.42,62.36,62.4,35349.0,33.3399,33.3452,33.3132,33.3345,35349.0
2016-04-29 13:50:00,62.39,62.39,62.33,62.39,34501.0,33.3292,33.3292,33.2971,33.3292,34501.0
2016-04-29 13:55:00,62.39,62.46,62.39,62.42,22257.0,33.3292,33.3666,33.3292,33.3452,22257.0
2016-04-29 14:00:00,62.43,62.48,62.37,62.42,74507.0,33.3506,33.3773,33.3185,33.3452,74507.0
2016-04-29 14:05:00,62.42,62.42,62.29,62.29,40677.0,33.3452,33.3452,33.2758,33.2758,40677.0
2016-04-29 14:10:00,62.3,62.41,62.29,62.4,28091.0,33.2811,33.3399,33.2758,33.3345,28091.0
2016-04-29 14:15:00,62.4,62.45,62.33,62.44,26165.0,33.3345,33.3612,33.2971,33.3559,26165.0
2016-04-29 14:20:00,62.44,62.52,62.39,62.49,56966.0,33.3559,33.3986,33.3292,33.3826,56966.0
2016-04-29 14:25:00,62.49,62.55,62.46,62.48,77997.0,33.3826,33.4147,33.3666,33.3773,77997.0
2016-04-29 14:30:00,62.49,62.49,62.4,62.45,54275.0,33.3826,33.3826,33.3345,33.3612,54275.0
2016-04-29 14:35:00,62.45,62.45,62.38,62.38,58874.0,33.3612,33.3612,33.3238,33.3238,58874.0
2016-04-29 14:40:00,62.38,62.4,62.33,62.35,28446.0,33.3238,33.3345,33.2971,33.3078,28446.0
2016-04-29 14:45:00,62.36,62.49,62.36,62.47,24082.0,33.3132,33.3826,33.3132,33.3719,24082.0
2016-04-29 14:50:00,62.47,62.47,62.35,62.37,23993.0,33.3719,33.3719,33.3078,33.3185,23993.0
2016-04-29 14:55:00,62.38,62.42,62.33,62.34,40419.0,33.3238,33.3452,33.2971,33.3025,40419.0
2016-04-29 15:00:00,62.34,62.41,62.3,62.3,54629.0,33.3025,33.3399,33.2811,33.2811,54629.0
2016-04-29 15:05:00,62.31,62.47,62.31,62.41,47082.0,33.2864,33.3719,33.2864,33.3399,47082.0
2016-04-29 15:10:00,62.42,62.48,62.39,62.42,42890.0,33.3452,33.3773,33.3292,33.3452,42890.0
2016-04-29 15:15:00,62.42,62.48,62.4,62.44,53116.0,33.3452,33.3773,33.3345,33.3559,53116.0
2016-04-29 15:20:00,62.45,62.52,62.42,62.46,60380.0,33.3612,33.3986,33.3452,33.3666,60380.0
2016-04-29 15:25:00,62.46,62.5,62.42,62.48,46775.0,33.3666,33.3879,33.3452,33.3773,46775.0
2016-04-29 15:30:00,62.48,62.69,62.47,62.67,65508.0,33.3773,33.4894,33.3719,33.4788,65508.0
2016-04-29 15:35:00,62.66,62.68,62.6,62.63,43139.0,33.4734,33.4841,33.4414,33.4574,43139.0
2016-04-29 15:40:00,62.64,62.75,62.63,62.75,76159.0,33.4627,33.5215,33.4574,33.5215,76159.0
2016-04-29 15:45:00,62.77,62.89,62.75,62.75,123243.0,33.5322,33.5963,33.5215,33.5215,123243.0
2016-04-29 15:50:00,62.75,62.77,62.68,62.76,113494.0,33.5215,33.5322,33.4841,33.5268,113494.0
2016-04-29 15:55:00,62.76,62.8,62.67,62.73,314724.0,33.5268,33.5482,33.4788,33.5108,314724.0
2016-05-02 09:30:00,62.83,63.25,62.83,63.23,124692.0,33.5642,33.7886,33.5642,33.7779,124692.0
2016-05-02 09:35:00,63.22,63.41,63.21,63.31,67328.0,33.7726,33.8741,33.7672,33.8207,67328.0
2016-05-02 09:40:00,63.31,63.42,63.3,63.3,30620.0,33.8207,33.8794,33.8153,33.8153,30620.0
2016-05-02 09:45:00,63.34,63.35,63.16,63.24,33465.0,33.8367,33.842,33.7405,33.7833,33465.0
2016-05-02 09:50:00,63.25,63.25,63.08,63.11,44299.0,33.7886,33.7886,33.6978,33.7138,44299.0
2016-05-02 09:55:00,63.09,63.16,63.05,63.06,28123.0,33.7031,33.7405,33.6818,33.6871,28123.0
2016-05-02 10:00:00,63.05,63.06,62.95,63.0,76061.0,33.6818,33.6871,33.6283,33.6551,76061.0
2016-05-02 10:05:00,63.01,63.05,62.96,62.96,120143.0,33.6604,33.6818,33.6337,33.6337,120143.0
2016-05-02 10:10:00,62.96,63.01,62.79,62.84,42262.0,33.6337,33.6604,33.5429,33.5696,42262.0
2016-05-02 10:15:00,62.84,62.86,62.76,62.81,32687.0,33.5696,33.5803,33.5268,33.5536,32687.0
2016-05-02 10:20:00,62.79,62.9,62.76,62.88,39718.0,33.5429,33.6016,33.5268,33.5909,39718.0
2016-05-02 10:25:00,62.88,62.98,62.84,62.96,44995.0,33.5909,33.6444,33.5696,33.6337,44995.0
2016-05-02 10:30:00,62.96,63.0,62.9,62.96,35927.0,33.6337,33.6551,33.6016,33.6337,35927.0
2016-05-02 10:35:00,62.97,62.98,62.83,62.85,48553.0,33.639,33.6444,33.5642,33.5749,48553.0
2016-05-02 10:40:00,62.85,62.87,62.8,62.82,33910.0,33.5749,33.5856,33.5482,33.5589,33910.0
2016-05-02 10:45:00,62.82,62.87,62.81,62.85,44911.0,33.5589,33.5856,33.5536,33.5749,44911.0
2016-05-02 10:50:00,62.84,62.85,62.72,62.74,34396.0,33.5696,33.5749,33.5055,33.5162,34396.0
2016-05-02 10:55:00,62.74,62.81,62.73,62.77,41970.0,33.5162,33.5536,33.5108,33.5322,41970.0
2016-05-02 11:00:00,62.76,62.78,62.7,62.72,51342.0,33.5268,33.5375,33.4948,33.5055,51342.0
2016-05-02 11:05:00,62.73,62.73,62.69,62.7,45175.0,33.5108,33.5108,33.4894,33.4948,45175.0
2016-05-02 11:10:00,62.7,62.76,62.65,62.65,29055.0,33.4948,33.5268,33.4681,33.4681,29055.0
2016-05-02 11:15:00,62.66,62.68,62.6,62.67,37473.0,33.4734,33.4841,33.4414,33.4788,37473.0
2016-05-02 11:20:00,62.67,62.79,62.64,62.77,32961.0,33.4788,33.5429,33.4627,33.5322,32961.0
2016-05-02 11:25:00,62.78,62.79,62.74,62.79,25565.0,33.5375,33.5429,33.5162,33.5429,25565.0
2016-05-02 11:30:00,62.79,62.81,62.75,62.81,33999.0,33.5429,33.5536,33.5215,33.5536,33999.0
2016-05-02 11:35:00,62.8,62.91,62.8,62.91,59046.0,33.5482,33.607,33.5482,33.607,59046.0
2016-05-02 11:40:00,62.9,62.95,62.89,62.91,32530.0,33.6016,33.6283,33.5963,33.607,32530.0
2016-05-02 11:45:00,62.92,62.93,62.84,62.9,33895.0,33.6123,33.6177,33.5696,33.6016,33895.0
2016-05-02 11:50:00,62.89,62.92,62.85,62.89,37733.0,33.5963,33.6123,33.5749,33.5963,37733.0
2016-05-02 11:55:00,62.9,62.95,62.87,62.89,42904.0,33.6016,33.6283,33.5856,33.5963,42904.0
2016-05-02 12:00:00,62.89,62.9,62.8,62.81,25083.0,33.5963,33.6016,33.5482,33.5536,25083.0
2016-05-02 12:05:00,62.82,62.89,62.82,62.88,22629.0,33.5589,33.5963,33.5589,33.5909,22629.0
2016-05-02 12:10:00,62.87,62.92,62.86,62.91,21523.0,33.5856,33.6123,33.5803,33.607,21523.0
2016-05-02 12:15:00,62.91,62.95,62.9,62.93,29765.0,33.607,33.6283,33.6016,33.6177,29765.0
2016-05-02 12:20:00,62.93,63.01,62.93,62.99,39853.0,33.6177,33.6604,33.6177,33.6497,39853.0
2016-05-02 12:25:00,63.0,63.04,62.96,63.04,55193.0,33.6551,33.6764,33.6337,33.6764,55193.0
2016-05-02 12:30:00,63.05,63.06,62.99,62.99,32776.0,33.6818,33.6871,33.6497,33.6497,32776.0
2016-05-02 12:35:00,63.0,63.05,63.0,63.04,47753.0,33.6551,33.6818,33.6551,33.6764,47753.0
2016-05-02 12:40:00,63.04,63.07,63.02,63.07,27897.0,33.6764,33.6924,33.6657,33.6924,27897.0
2016-05-02 12:45:00,63.05,63.07,63.03,63.05,31093.0,33.6818,33.6924,33.6711,33.6818,31093.0
2016-05-02 12:50:00,63.04,63.13,63.03,63.13,42783.0,33.6764,33.7245,33.6711,33.7245,42783.0
2016-05-02 12:55:00,63.13,63.19,63.12,63.19,53292.0,33.7245,33.7566,33.7192,33.7566,53292.0
2016-05-02 13:00:00,63.19,63.2,63.16,63.16,23599.0,33.7566,33.7619,33.7405,33.7405,23599.0
2016-05-02 13:05:00,63.16,63.19,63.14,63.17,24690.0,33.7405,33.7566,33.7298,33.7459,24690.0
2016-05-02 13:10:00,63.15,63.22,63.14,63.2,26318.0,33.7352,33.7726,33.7298,33.7619,26318.0
2016-05-02 13:15:00,63.21,63.22,63.1,63.11,28130.0,33.7672,33.7726,33.7085,33.7138,28130.0
2016-05-02 13:20:00,63.11,63.13,63.05,63.08,18758.0,33.7138,33.7245,33.6818,33.6978,18758.0
2016-05-02 13:25:00,63.09,63.17,63.08,63.17,32569.0,33.7031,33.7459,33.6978,33.7459,32569.0
2016-05-02 13:30:00,63.16,63.18,63.13,63.13,28474.0,33.7405,33.7512,33.7245,33.7245,28474.0
2016-05-02 13:35:00,63.14,63.17,63.08,63.08,43715.0,33.7298,33.7459,33.6978,33.6978,43715.0
2016-05-02 13:40:00,63.08,63.09,63.04,63.04,29700.0,33.6978,33.7031,33.6764,33.6764,29700.0
2016-05-02 13:45:00,63.03,63.04,63.0,63.04,49714.0,33.6711,33.6764,33.6551,33.6764,49714.0
2016-05-02 13:50:00,63.04,63.05,63.0,63.02,31552.0,33.6764,33.6818,33.6551,33.6657,31552.0
2016-05-02 13:55:00,63.01,63.05,63.01,63.01,77340.0,33.6604,33.6818,33.6604,33.6604,77340.0
2016-05-02 14:00:00,63.01,63.05,63.0,63.05,51807.0,33.6604,33.6818,33.6551,33.6818,51807.0
2016-05-02 14:05:00,63.05,63.07,63.04,63.06,57176.0,33.6818,33.6924,33.6764,33.6871,57176.0
2016-05-02 14:10:00,63.05,63.07,63.0,63.02,22866.0,33.6818,33.6924,33.6551,33.6657,22866.0
2016-05-02 14:15:00,63.02,63.04,62.98,62.98,30438.0,33.6657,33.6764,33.6444,33.6444,30438.0
2016-05-02 14:20:00,62.99,63.01,62.95,63.01,38805.0,33.6497,33.6604,33.6283,33.6604,38805.0
2016-05-02 14:25:00,63.01,63.04,63.0,63.01,42723.0,33.6604,33.6764,33.6551,33.6604,42723.0
2016-05-02 14:30:00,63.02,63.05,63.01,63.05,27120.0,33.6657,33.6818,33.6604,33.6818,27120.0
2016-05-02 14:35:00,63.05,63.05,63.01,63.05,38841.0,33.6818,33.6818,33.6604,33.6818,38841.0
2016-05-02 14:40:00,63.04,63.05,63.02,63.04,38642.0,33.6764,33.6818,33.6657,33.6764,38642.0
2016-05-02 14:45:00,63.04,63.09,63.03,63.06,47938.0,33.6764,33.7031,33.6711,33.6871,47938.0
2016-05-02 14:50:00,63.07,63.11,63.06,63.06,41553.0,33.6924,33.7138,33.6871,33.6871,41553.0
2016-05-02 14:55:00,63.06,63.1,63.0,63.0,112926.0,33.6871,33.7085,33.6551,33.6551,112926.0
2016-05-02 15:00:00,63.0,63.04,63.0,63.04,48185.0,33.6551,33.6764,33.6551,33.6764,48185.0
2016-05-02 15:05:00,63.04,63.06,63.02,63.05,44530.0,33.6764,33.6871,33.6657,33.6818,44530.0
2016-05-02 15:10:00,63.05,63.1,63.03,63.08,47883.0,33.6818,33.7085,33.6711,33.6978,47883.0
2016-05-02 15:15:00,63.08,63.1,63.07,63.08,60721.0,33.6978,33.7085,33.6924,33.6978,60721.0
2016-05-02 15:20:00,63.08,63.1,63.07,63.09,41549.0,33.6978,33.7085,33.6924,33.7031,41549.0
2016-05-02 15:25:00,63.1,63.15,63.09,63.15,30872.0,33.7085,33.7352,33.7031,33.7352,30872.0
2016-05-02 15:30:00,63.14,63.16,63.1,63.11,53366.0,33.7298,33.7405,33.7085,33.7138,53366.0
2016-05-02 15:35:00,63.12,63.14,63.06,63.07,86168.0,33.7192,33.7298,33.6871,33.6924,86168.0
2016-05-02 15:40:00,63.07,63.12,63.05,63.08,66355.0,33.6924,33.7192,33.6818,33.6978,66355.0
2016-05-02 15:45:00,63.09,63.09,63.05,63.08,107404.0,33.7031,33.7031,33.6818,33.6978,107404.0
2016-05-02 15:50:00,63.08,63.11,63.05,63.09,158775.0,33.6978,33.7138,33.6818,33.7031,158775.0
2016-05-02 15:55:00,63.1,63.16,63.06,63.15,301683.0,33.7085,33.7405,33.6871,33.7352,301683.0
2016-05-03 09:30:00,63.05,63.4,62.95,63.33,146502.0,33.6818,33.8687,33.6283,33.8313,146502.0
2016-05-03 09:35:00,63.34,63.4,63.29,63.3,83541.0,33.8367,33.8687,33.81,33.8153,83541.0
2016-05-03 09:40:00,63.28,63.3,63.03,63.06,75527.0,33.8046,33.8153,33.6711,33.6871,75527.0
2016-05-03 09:45:00,63.06,63.2,63.03,63.2,51500.0,33.6871,33.7619,33.6711,33.7619,51500.0
2016-05-03 09:50:00,63.2,63.31,63.18,63.28,97865.0,33.7619,33.8207,33.7512,33.8046,97865.0
2016-05-03 09:55:00,63.27,63.27,63.18,63.23,55698.0,33.7993,33.7993,33.7512,33.7779,55698.0
2016-05-03 10:00:00,63.23,63.23,63.16,63.17,69911.0,33.7779,33.7779,33.7405,33.7459,69911.0
2016-05-03 10:05:00,63.18,63.24,63.14,63.21,57471.0,33.7512,33.7833,33.7298,33.7672,57471.0
2016-05-03 10:10:00,63.22,63.28,63.2,63.27,51077.0,33.7726,33.8046,33.7619,33.7993,51077.0
2016-05-03 10:15:00,63.27,63.32,63.23,63.29,57288.0,33.7993,33.826,33.7779,33.81,57288.0
2016-05-03 10:20:00,63.28,63.3,63.16,63.19,56869.0,33.8046,33.8153,33.7405,33.7566,56869.0
2016-05-03 10:25:00,63.19,63.19,63.12,63.16,43529.0,33.7566,33.7566,33.7192,33.7405,43529.0
2016-05-03 10:30:00,63.16,63.16,63.09,63.13,76592.0,33.7405,33.7405,33.7031,33.7245,76592.0
2016-05-03 10:35:00,63.13,63.22,63.11,63.18,42059.0,33.7245,33.7726,33.7138,33.7512,42059.0
2016-05-03 10:40:00,63.18,63.2,63.14,63.15,38023.0,33.7512,33.7619,33.7298,33.7352,38023.0
2016-05-03 10:45:00,63.14,63.15,63.08,63.09,27650.0,33.7298,33.7352,33.6978,33.7031,27650.0
2016-05-03 10:50:00,63.1,63.13,63.04,63.11,50886.0,33.7085,33.7245,33.6764,33.7138,50886.0
2016-05-03 10:55:00,63.12,63.12,62.99,62.99,73883.0,33.7192,33.7192,33.6497,33.6497,73883.0
2016-05-03 11:00:00,62.99,63.0,62.9,63.0,52850.0,33.6497,33.6551,33.6016,33.6551,52850.0
2016-05-03 11:05:00,63.0,63.0,62.88,62.89,35089.0,33.6551,33.6551,33.5909,33.5963,35089.0
2016-05-03 11:10:00,62.9,63.0,62.9,62.98,73205.0,33.6016,33.6551,33.6016,33.6444,73205.0
2016-05-03 11:15:00,62.98,63.0,62.92,62.95,29026.0,33.6444,33.6551,33.6123,33.6283,29026.0
2016-05-03 11:20:00,62.95,62.95,62.89,62.9,33175.0,33.6283,33.6283,33.5963,33.6016,33175.0
2016-05-03 11:25:00,62.91,62.91,62.84,62.84,59710.0,33.607,33.607,33.5696,33.5696,59710.0
2016-05-03 11:30:00,62.85,62.87,62.78,62.84,61332.0,33.5749,33.5856,33.5375,33.5696,61332.0
2016-05-03 11:35:00,62.84,62.94,62.83,62.94,45649.0,33.5696,33.623,33.5642,33.623,45649.0
2016-05-03 11:40:00,62.93,63.0,62.91,62.98,27947.0,33.6177,33.6551,33.607,33.6444,27947.0
2016-05-03 11:45:00,62.99,63.0,62.94,62.95,39307.0,33.6497,33.6551,33.623,33.6283,39307.0
2016-05-03 11:50:00,62.95,62.97,62.9,62.9,29674.0,33.6283,33.639,33.6016,33.6016,29674.0
2016-05-03 11:55:00,62.91,62.91,62.84,62.84,32025.0,33.607,33.607,33.5696,33.5696,32025.0
2016-05-03 12:00:00,62.85,62.89,62.8,62.89,43566.0,33.5749,33.5963,33.5482,33.5963,43566.0
2016-05-03 12:05:00,62.9,62.99,62.88,62.97,26112.0,33.6016,33.6497,33.5909,33.639,26112.0
2016-05-03 12:10:00,62.96,62.96,62.92,62.96,46980.0,33.6337,33.6337,33.6123,33.6337,46980.0
2016-05-03 12:15:00,62.96,62.99,62.95,62.98,31758.0,33.6337,33.6497,33.6283,33.6444,31758.0
2016-05-03 12:20:00,62.98,63.1,62.97,63.09,56254.0,33.6444,33.7085,33.639,33.7031,56254.0
2016-05-03 12:25:00,63.09,63.11,63.07,63.1,31718.0,33.7031,33.7138,33.6924,33.7085,31718.0
2016-05-03 12:30:00,63.1,63.11,63.05,63.08,45457.0,33.7085,33.7138,33.6818,33.6978,45457.0
2016-05-03 12:35:00,63.08,63.13,63.07,63.13,23386.0,33.6978,33.7245,33.6924,33.7245,23386.0
2016-05-03 12:40:00,63.14,63.15,63.05,63.07,44251.0,33.7298,33.7352,33.6818,33.6924,44251.0
2016-05-03 12:45:00,63.08,63.08,63.05,63.08,18994.0,33.6978,33.6978,33.6818,33.6978,18994.0
2016-05-03 12:50:00,63.08,63.13,63.07,63.09,24712.0,33.6978,33.7245,33.6924,33.7031,24712.0
2016-05-03 12:55:00,63.1,63.15,63.09,63.13,26038.0,33.7085,33.7352,33.7031,33.7245,26038.0
2016-05-03 13:00:00,63.14,63.18,63.1,63.16,25124.0,33.7298,33.7512,33.7085,33.7405,25124.0
2016-05-03 13:05:00,63.16,63.28,63.16,63.28,49608.0,33.7405,33.8046,33.7405,33.8046,49608.0
2016-05-03 13:10:00,63.28,63.3,63.25,63.27,50754.0,33.8046,33.8153,33.7886,33.7993,50754.0
2016-05-03 13:15:00,63.26,63.29,63.25,63.27,21374.0,33.7939,33.81,33.7886,33.7993,21374.0
2016-05-03 13:20:00,63.27,63.29,63.26,63.28,32948.0,33.7993,33.81,33.7939,33.8046,32948.0
2016-05-03 13:25:00,63.28,63.37,63.27,63.35,65502.0,33.8046,33.8527,33.7993,33.842,65502.0
2016-05-03 13:30:00,63.36,63.4,63.35,63.38,55897.0,33.8474,33.8687,33.842,33.8581,55897.0
2016-05-03 13:35:00,63.38,63.43,63.34,63.4,42905.0,33.8581,33.8848,33.8367,33.8687,42905.0
2016-05-03 13:40:00,63.39,63.46,63.39,63.4,78928.0,33.8634,33.9008,33.8634,33.8687,78928.0
2016-05-03 13:45:00,63.41,63.46,63.39,63.4,51994.0,33.8741,33.9008,33.8634,33.8687,51994.0
2016-05-03 13:50:00,63.4,63.41,63.36,63.36,29213.0,33.8687,33.8741,33.8474,33.8474,29213.0
2016-05-03 13:55:00,63.36,63.39,63.33,63.35,43628.0,33.8474,33.8634,33.8313,33.842,43628.0
2016-05-03 14:00:00,63.36,63.36,63.28,63.3,51343.0,33.8474,33.8474,33.8046,33.8153,51343.0
2016-05-03 14:05:00,63.3,63.3,63.21,63.24,56844.0,33.8153,33.8153,33.7672,33.7833,56844.0
2016-05-03 14:10:00,63.23,63.27,63.19,63.23,57927.0,33.7779,33.7993,33.7566,33.7779,57927.0
2016-05-03 14:15:00,63.23,63.3,63.23,63.28,63945.0,33.7779,33.8153,33.7779,33.8046,63945.0
2016-05-03 14:20:00,63.28,63.34,63.26,63.3,113849.0,33.8046,33.8367,33.7939,33.8153,113849.0
2016-05-03 14:25:00,63.29,63.32,63.25,63.28,68676.0,33.81,33.826,33.7886,33.8046,68676.0
2016-05-03 14:30:00,63.29,63.29,63.19,63.27,68090.0,33.81,33.81,33.7566,33.7993,68090.0
2016-05-03 14:35:00,63.27,63.34,63.26,63.3,51907.0,33.7993,33.8367,33.7939,33.8153,51907.0
2016-05-03 14:40:00,63.3,63.31,63.25,63.3,12843.0,33.8153,33.8207,33.7886,33.8153,12843.0
2016-05-03 14:45:00,63.3,63.35,63.25,63.26,38334.0,33.8153,33.842,33.7886,33.7939,38334.0
2016-05-03 14:50:00,63.27,63.27,63.19,63.23,27660.0,33.7993,33.7993,33.7566,33.7779,27660.0
2016-05-03 14:55:00,63.24,63.25,63.18,63.22,32662.0,33.7833,33.7886,33.7512,33.7726,32662.0
2016-05-03 15:00:00,63.22,63.23,63.14,63.17,29133.0,33.7726,33.7779,33.7298,33.7459,29133.0
2016-05-03 15:05:00,63.17,63.2,63.11,63.13,53649.0,33.7459,33.7619,33.7138,33.7245,53649.0
2016-05-03 15:10:00,63.13,63.15,63.03,63.03,82259.0,33.7245,33.7352,33.6711,33.6711,82259.0
2016-05-03 15:15:00,63.03,63.05,63.01,63.04,61350.0,33.6711,33.6818,33.6604,33.6764,61350.0
2016-05-03 15:20:00,63.05,63.06,62.94,63.0,94327.0,33.6818,33.6871,33.623,33.6551,94327.0
2016-05-03 15:25:00,63.0,63.05,62.97,63.01,43651.0,33.6551,33.6818,33.639,33.6604,43651.0
2016-05-03 15:30:00,63.02,63.03,62.92,62.95,62408.0,33.6657,33.6711,33.6123,33.6283,62408.0
2016-05-03 15:35:00,62.95,62.98,62.92,62.95,54328.0,33.6283,33.6444,33.6123,33.6283,54328.0
2016-05-03 15:40:00,62.96,63.02,62.93,63.0,80292.0,33.6337,33.6657,33.6177,33.6551,80292.0
2016-05-03 15:45:00,63.01,63.22,63.01,63.2,105973.0,33.6604,33.7726,33.6604,33.7619,105973.0
2016-05-03 15:50:00,63.2,63.26,63.19,63.25,127629.0,33.7619,33.7939,33.7566,33.7886,127629.0
2016-05-03 15:55:00,63.25,63.28,63.17,63.21,280735.0,33.7886,33.8046,33.7459,33.7672,280735.0
2016-05-04 09:30:00,62.94,62.98,62.69,62.86,110732.0,33.623,33.6444,33.4894,33.5803,110732.0
2016-05-04 09:35:00,62.86,63.02,62.83,63.01,61624.0,33.5803,33.6657,33.5642,33.6604,61624.0
2016-05-04 09:40:00,63.01,63.02,62.86,62.92,30016.0,33.6604,33.6657,33.5803,33.6123,30016.0
2016-05-04 09:45:00,62.9,62.96,62.74,62.75,59630.0,33.6016,33.6337,33.5162,33.5215,59630.0
2016-05-04 09:50:00,62.75,62.83,62.72,62.75,51628.0,33.5215,33.5642,33.5055,33.5215,51628.0
2016-05-04 09:55:00,62.76,62.86,62.75,62.86,31525.0,33.5268,33.5803,33.5215,33.5803,31525.0
2016-05-04 10:00:00,62.84,62.92,62.8,62.83,42481.0,33.5696,33.6123,33.5482,33.5642,42481.0
2016-05-04 10:05:00,62.83,63.0,62.81,62.98,32001.0,33.5642,33.6551,33.5536,33.6444,32001.0
2016-05-04 10:10:00,62.99,63.23,62.98,63.12,48853.0,33.6497,33.7779,33.6444,33.7192,48853.0
2016-05-04 10:15:00,63.13,63.13,63.04,63.08,25476.0,33.7245,33.7245,33.6764,33.6978,25476.0
2016-05-04 10:20:00,63.08,63.19,63.08,63.16,38558.0,33.6978,33.7566,33.6978,33.7405,38558.0
2016-05-04 10:25:00,63.15,63.23,63.11,63.23,31815.0,33.7352,33.7779,33.7138,33.7779,31815.0
2016-05-04 10:30:00,63.22,63.34,63.2,63.34,63683.0,33.7726,33.8367,33.7619,33.8367,63683.0
2016-05-04 10:35:00,63.35,63.35,63.27,63.27,41924.0,33.842,33.842,33.7993,33.7993,41924.0
2016-05-04 10:40:00,63.28,63.29,63.19,63.22,28174.0,33.8046,33.81,33.7566,33.7726,28174.0
2016-05-04 10:45:00,63.22,63.42,63.21,63.42,48536.0,33.7726,33.8794,33.7672,33.8794,48536.0
2016-05-04 10:50:00,63.42,63.42,63.32,63.34,29661.0,33.8794,33.8794,33.826,33.8367,29661.0
2016-05-04 10:55:00,63.33,63.33,63.25,63.29,55497.0,33.8313,33.8313,33.7886,33.81,55497.0
2016-05-04 11:00:00,63.3,63.31,63.23,63.31,37908.0,33.8153,33.8207,33.7779,33.8207,37908.0
2016-05-04 11:05:00,63.31,63.44,63.3,63.43,60657.0,33.8207,33.8901,33.8153,33.8848,60657.0
2016-05-04 11:10:00,63.44,63.49,63.41,63.47,28262.0,33.8901,33.9168,33.8741,33.9061,28262.0
2016-05-04 11:15:00,63.47,63.49,63.44,63.45,44076.0,33.9061,33.9168,33.8901,33.8954,44076.0
2016-05-04 11:20:00,63.46,63.49,63.44,63.47,46317.0,33.9008,33.9168,33.8901,33.9061,46317.0
2016-05-04 11:25:00,63.47,63.59,63.46,63.58,75563.0,33.9061,33.9702,33.9008,33.9649,75563.0
2016-05-04 11:30:00,63.58,63.6,63.47,63.48,93977.0,33.9649,33.9756,33.9061,33.9115,93977.0
2016-05-04 11:35:00,63.48,63.51,63.42,63.44,114959.0,33.9115,33.9275,33.8794,33.8901,114959.0
2016-05-04 11:40:00,63.44,63.44,63.31,63.37,33952.0,33.8901,33.8901,33.8207,33.8527,33952.0
2016-05-04 11:45:00,63.36,63.47,63.35,63.46,29759.0,33.8474,33.9061,33.842,33.9008,29759.0
2016-05-04 11:50:00,63.46,63.51,63.45,63.48,122392.0,33.9008,33.9275,33.8954,33.9115,122392.0
2016-05-04 11:55:00,63.48,63.51,63.47,63.5,62624.0,33.9115,33.9275,33.9061,33.9222,62624.0
2016-05-04 12:00:00,63.5,63.51,63.48,63.49,76497.0,33.9222,33.9275,33.9115,33.9168,76497.0
2016-05-04 12:05:00,63.49,63.53,63.48,63.52,109694.0,33.9168,33.9382,33.9115,33.9328,109694.0
2016-05-04 12:10:00,63.53,63.55,63.51,63.51,55667.0,33.9382,33.9489,33.9275,33.9275,55667.0
2016-05-04 12:15:00,63.52,63.52,63.43,63.48,74069.0,33.9328,33.9328,33.8848,33.9115,74069.0
2016-05-04 12:20:00,63.48,63.51,63.45,63.47,81196.0,33.9115,33.9275,33.8954,33.9061,81196.0
2016-05-04 12:25:00,63.48,63.5,63.45,63.49,31133.0,33.9115,33.9222,33.8954,33.9168,31133.0
2016-05-04 12:30:00,63.49,63.5,63.47,63.47,40147.0,33.9168,33.9222,33.9061,33.9061,40147.0
2016-05-04 12:35:00,63.48,63.53,63.47,63.53,34968.0,33.9115,33.9382,33.9061,33.9382,34968.0
2016-05-04 12:40:00,63.53,63.53,63.48,63.49,36049.0,33.9382,33.9382,33.9115,33.9168,36049.0
2016-05-04 12:45:00,63.49,63.5,63.42,63.43,49428.0,33.9168,33.9222,33.8794,33.8848,49428.0
2016-05-04 12:50:00,63.43,63.44,63.36,63.37,42176.0,33.8848,33.8901,33.8474,33.8527,42176.0
2016-05-04 12:55:00,63.38,63.41,63.32,63.33,42412.0,33.8581,33.8741,33.826,33.8313,42412.0
2016-05-04 13:00:00,63.33,63.37,63.28,63.34,33820.0,33.8313,33.8527,33.8046,33.8367,33820.0
2016-05-04 13:05:00,63.35,63.37,63.33,63.34,17348.0,33.842,33.8527,33.8313,33.8367,17348.0
2016-05-04 13:10:00,63.33,63.38,63.33,63.36,19703.0,33.8313,33.8581,33.8313,33.8474,19703.0
2016-05-04 13:15:00,63.36,63.4,63.35,63.36,39345.0,33.8474,33.8687,33.842,33.8474,39345.0
2016-05-04 13:20:00,63.36,63.4,63.35,63.4,23524.0,33.8474,33.8687,33.842,33.8687,23524.0
2016-05-04 13:25:00,63.4,63.41,63.38,63.4,95851.0,33.8687,33.8741,33.8581,33.8687,95851.0
2016-05-04 13:30:00,63.39,63.41,63.37,63.39,58542.0,33.8634,33.8741,33.8527,33.8634,58542.0
2016-05-04 13:35:00,63.39,63.41,63.35,63.39,38642.0,33.8634,33.8741,33.842,33.8634,38642.0
2016-05-04 13:40:00,63.38,63.4,63.36,63.4,42643.0,33.8581,33.8687,33.8474,33.8687,42643.0
2016-05-04 13:45:00,63.4,63.4,63.35,63.37,73606.0,33.8687,33.8687,33.842,33.8527,73606.0
2016-05-04 13:50:00,63.39,63.41,63.33,63.35,44224.0,33.8634,33.8741,33.8313,33.842,44224.0
2016-05-04 13:55:00,63.36,63.4,63.35,63.37,55718.0,33.8474,33.8687,33.842,33.8527,55718.0
2016-05-04 14:00:00,63.36,63.41,63.36,63.36,39875.0,33.8474,33.8741,33.8474,33.8474,39875.0
2016-05-04 14:05:00,63.37,63.4,63.34,63.39,71596.0,33.8527,33.8687,33.8367,33.8634,71596.0
2016-05-04 14:10:00,63.39,63.41,63.36,63.39,42148.0,33.8634,33.8741,33.8474,33.8634,42148.0
2016-05-04 14:15:00,63.38,63.4,63.37,63.39,30047.0,33.8581,33.8687,33.8527,33.8634,30047.0
2016-05-04 14:20:00,63.39,63.41,63.37,63.4,50464.0,33.8634,33.8741,33.8527,33.8687,50464.0
2016-05-04 14:25:00,63.4,63.41,63.37,63.39,69827.0,33.8687,33.8741,33.8527,33.8634,69827.0
2016-05-04 14:30:00,63.4,63.41,63.38,63.4,86533.0,33.8687,33.8741,33.8581,33.8687,86533.0
2016-05-04 14:35:00,63.4,63.49,63.39,63.49,59142.0,33.8687,33.9168,33.8634,33.9168,59142.0
2016-05-04 14:40:00,63.49,63.51,63.41,63.44,81077.0,33.9168,33.9275,33.8741,33.8901,81077.0
2016-05-04 14:45:00,63.45,63.46,63.42,63.44,41755.0,33.8954,33.9008,33.8794,33.8901,41755.0
2016-05-04 14:50:00,63.44,63.53,63.42,63.48,68309.0,33.8901,33.9382,33.8794,33.9115,68309.0
2016-05-04 14:55:00,63.48,63.51,63.47,63.5,30821.0,33.9115,33.9275,33.9061,33.9222,30821.0
2016-05-04 15:00:00,63.49,63.52,63.46,63.5,53474.0,33.9168,33.9328,33.9008,33.9222,53474.0
2016-05-04 15:05:00,63.5,63.51,63.42,63.43,46460.0,33.9222,33.9275,33.8794,33.8848,46460.0
2016-05-04 15:10:00,63.42,63.44,63.37,63.43,37465.0,33.8794,33.8901,33.8527,33.8848,37465.0
2016-05-04 15:15:00,63.43,63.44,63.37,63.4,31750.0,33.8848,33.8901,33.8527,33.8687,31750.0
2016-05-04 15:20:00,63.41,63.44,63.4,63.41,44081.0,33.8741,33.8901,33.8687,33.8741,44081.0
2016-05-04 15:25:00,63.41,63.41,63.29,63.3,71911.0,33.8741,33.8741,33.81,33.8153,71911.0
2016-05-04 15:30:00,63.29,63.3,63.26,63.3,60852.0,33.81,33.8153,33.7939,33.8153,60852.0
2016-05-04 15:35:00,63.29,63.35,63.26,63.29,93740.0,33.81,33.842,33.7939,33.81,93740.0
2016-05-04 15:40:00,63.3,63.38,63.27,63.28,145369.0,33.8153,33.8581,33.7993,33.8046,145369.0
2016-05-04 15:45:00,63.28,63.31,63.27,63.28,92726.0,33.8046,33.8207,33.7993,33.8046,92726.0
2016-05-04 15:50:00,63.29,63.29,63.23,63.24,146079.0,33.81,33.81,33.7779,33.7833,146079.0
2016-05-04 15:55:00,63.24,63.26,63.17,63.23,230100.0,33.7833,33.7939,33.7459,33.7779,230100.0
2016-05-05 09:30:00,62.67,63.22,62.67,63.1,295596.0,33.4788,33.7726,33.4788,33.7085,295596.0
2016-05-05 09:35:00,63.1,63.55,62.95,63.42,175577.0,33.7085,33.9489,33.6283,33.8794,175577.0
2016-05-05 09:40:00,63.42,63.58,63.34,63.48,175986.0,33.8794,33.9649,33.8367,33.9115,175986.0
2016-05-05 09:45:00,63.48,63.57,63.31,63.45,144526.0,33.9115,33.9595,33.8207,33.8954,144526.0
2016-05-05 09:50:00,63.45,63.47,63.35,63.44,97900.0,33.8954,33.9061,33.842,33.8901,97900.0
2016-05-05 09:55:00,63.43,63.43,63.12,63.15,174724.0,33.8848,33.8848,33.7192,33.7352,174724.0
2016-05-05 10:00:00,63.16,63.3,63.16,63.24,72712.0,33.7405,33.8153,33.7405,33.7833,72712.0
2016-05-05 10:05:00,63.22,63.24,63.14,63.15,66933.0,33.7726,33.7833,33.7298,33.7352,66933.0
2016-05-05 10:10:00,63.15,63.19,63.06,63.13,83538.0,33.7352,33.7566,33.6871,33.7245,83538.0
2016-05-05 10:15:00,63.15,63.24,63.12,63.14,82052.0,33.7352,33.7833,33.7192,33.7298,82052.0
2016-05-05 10:20:00,63.14,63.2,63.04,63.18,89675.0,33.7298,33.7619,33.6764,33.7512,89675.0
2016-05-05 10:25:00,63.16,63.23,63.07,63.1,124523.0,33.7405,33.7779,33.6924,33.7085,124523.0
2016-05-05 10:30:00,63.1,63.11,62.9,63.0,155708.0,33.7085,33.7138,33.6016,33.6551,155708.0
2016-05-05 10:35:00,63.0,63.02,62.84,62.85,102092.0,33.6551,33.6657,33.5696,33.5749,102092.0
2016-05-05 10:40:00,62.85,62.93,62.79,62.84,155210.0,33.5749,33.6177,33.5429,33.5696,155210.0
2016-05-05 10:45:00,62.84,62.9,62.82,62.86,131321.0,33.5696,33.6016,33.5589,33.5803,131321.0
2016-05-05 10:50:00,62.87,63.05,62.87,62.99,81349.0,33.5856,33.6818,33.5856,33.6497,81349.0
2016-05-05 10:55:00,63.0,63.0,62.83,62.91,152524.0,33.6551,33.6551,33.5642,33.607,152524.0
2016-05-05 11:00:00,62.91,62.91,62.77,62.78,60744.0,33.607,33.607,33.5322,33.5375,60744.0
2016-05-05 11:05:00,62.78,62.84,62.7,62.73,115608.0,33.5375,33.5696,33.4948,33.5108,115608.0
2016-05-05 11:10:00,62.73,62.78,62.66,62.76,84261.0,33.5108,33.5375,33.4734,33.5268,84261.0
2016-05-05 11:15:00,62.77,62.92,62.77,62.91,57330.0,33.5322,33.6123,33.5322,33.607,57330.0
2016-05-05 11:20:00,62.91,62.92,62.76,62.76,71548.0,33.607,33.6123,33.5268,33.5268,71548.0
2016-05-05 11:25:00,62.76,62.83,62.71,62.74,78775.0,33.5268,33.5642,33.5001,33.5162,78775.0
2016-05-05 11:30:00,62.74,62.77,62.65,62.76,83429.0,33.5162,33.5322,33.4681,33.5268,83429.0
2016-05-05 11:35:00,62.76,62.91,62.75,62.9,45220.0,33.5268,33.607,33.5215,33.6016,45220.0
2016-05-05 11:40:00,62.89,62.97,62.88,62.95,59821.0,33.5963,33.639,33.5909,33.6283,59821.0
2016-05-05 11:45:00,62.96,62.97,62.87,62.94,118265.0,33.6337,33.639,33.5856,33.623,118265.0
2016-05-05 11:50:00,62.94,62.99,62.88,62.97,83742.0,33.623,33.6497,33.5909,33.639,83742.0
2016-05-05 11:55:00,62.97,63.06,62.96,62.98,79884.0,33.639,33.6871,33.6337,33.6444,79884.0
2016-05-05 12:00:00,62.98,63.13,62.97,63.11,100488.0,33.6444,33.7245,33.639,33.7138,100488.0
2016-05-05 12:05:00,63.11,63.13,63.02,63.04,149606.0,33.7138,33.7245,33.6657,33.6764,149606.0
2016-05-05 12:10:00,63.03,63.09,62.95,63.08,103920.0,33.6711,33.7031,33.6283,33.6978,103920.0
2016-05-05 12:15:00,63.08,63.09,62.96,62.97,98669.0,33.6978,33.7031,33.6337,33.639,98669.0
2016-05-05 12:20:00,62.97,63.01,62.93,62.98,89060.0,33.639,33.6604,33.6177,33.6444,89060.0
2016-05-05 12:25:00,62.98,63.06,62.97,62.99,149182.0,33.6444,33.6871,33.639,33.6497,149182.0
2016-05-05 12:30:00,62.99,63.0,62.87,62.94,81273.0,33.6497,33.6551,33.5856,33.623,81273.0
2016-05-05 12:35:00,62.93,62.93,62.83,62.84,53833.0,33.6177,33.6177,33.5642,33.5696,53833.0
2016-05-05 12:40:00,62.85,62.87,62.79,62.83,69907.0,33.5749,33.5856,33.5429,33.5642,69907.0
2016-05-05 12:45:00,62.83,62.86,62.78,62.85,61521.0,33.5642,33.5803,33.5375,33.5749,61521.0
2016-05-05 12:50:00,62.85,62.86,62.69,62.71,108072.0,33.5749,33.5803,33.4894,33.5001,108072.0
2016-05-05 12:55:00,62.71,62.75,62.68,62.7,71190.0,33.5001,33.5215,33.4841,33.4948,71190.0
2016-05-05 13:00:00,62.7,62.76,62.69,62.76,93636.0,33.4948,33.5268,33.4894,33.5268,93636.0
2016-05-05 13:05:00,62.76,62.84,62.76,62.84,52292.0,33.5268,33.5696,33.5268,33.5696,52292.0
2016-05-05 13:10:00,62.83,62.83,62.74,62.78,79294.0,33.5642,33.5642,33.5162,33.5375,79294.0
2016-05-05 13:15:00,62.77,62.78,62.68,62.72,46471.0,33.5322,33.5375,33.4841,33.5055,46471.0
2016-05-05 13:20:00,62.72,62.73,62.58,62.63,78742.0,33.5055,33.5108,33.4307,33.4574,78742.0
2016-05-05 13:25:00,62.63,62.66,62.6,62.65,45590.0,33.4574,33.4734,33.4414,33.4681,45590.0
2016-05-05 13:30:00,62.65,62.7,62.62,62.7,71659.0,33.4681,33.4948,33.4521,33.4948,71659.0
2016-05-05 13:35:00,62.71,62.75,62.69,62.73,53248.0,33.5001,33.5215,33.4894,33.5108,53248.0
2016-05-05 13:40:00,62.74,62.78,62.7,62.71,61267.0,33.5162,33.5375,33.4948,33.5001,61267.0
2016-05-05 13:45:00,62.72,62.81,62.72,62.8,63468.0,33.5055,33.5536,33.5055,33.5482,63468.0
2016-05-05 13:50:00,62.79,62.87,62.79,62.84,71672.0,33.5429,33.5856,33.5429,33.5696,71672.0
2016-05-05 13:55:00,62.84,62.86,62.78,62.86,44818.0,33.5696,33.5803,33.5375,33.5803,44818.0
2016-05-05 14:00:00,62.86,62.87,62.78,62.79,121786.0,33.5803,33.5856,33.5375,33.5429,121786.0
2016-05-05 14:05:00,62.79,62.82,62.71,62.72,107568.0,33.5429,33.5589,33.5001,33.5055,107568.0
2016-05-05 14:10:00,62.71,62.76,62.65,62.65,120650.0,33.5001,33.5268,33.4681,33.4681,120650.0
2016-05-05 14:15:00,62.65,62.83,62.65,62.82,82577.0,33.4681,33.5642,33.4681,33.5589,82577.0
2016-05-05 14:20:00,62.82,62.87,62.82,62.84,74334.0,33.5589,33.5856,33.5589,33.5696,74334.0
2016-05-05 14:25:00,62.83,62.9,62.83,62.9,27830.0,33.5642,33.6016,33.5642,33.6016,27830.0
2016-05-05 14:30:00,62.9,62.92,62.84,62.86,72651.0,33.6016,33.6123,33.5696,33.5803,72651.0
2016-05-05 14:35:00,62.86,62.89,62.81,62.82,46769.0,33.5803,33.5963,33.5536,33.5589,46769.0
2016-05-05 14:40:00,62.81,62.84,62.77,62.84,104411.0,33.5536,33.5696,33.5322,33.5696,104411.0
2016-05-05 14:45:00,62.84,62.86,62.77,62.8,56538.0,33.5696,33.5803,33.5322,33.5482,56538.0
2016-05-05 14:50:00,62.79,62.82,62.72,62.73,91770.0,33.5429,33.5589,33.5055,33.5108,91770.0
2016-05-05 14:55:00,62.73,62.78,62.71,62.72,47387.0,33.5108,33.5375,33.5001,33.5055,47387.0
2016-05-05 15:00:00,62.72,62.76,62.67,62.67,64500.0,33.5055,33.5268,33.4788,33.4788,64500.0
2016-05-05 15:05:00,62.67,62.7,62.61,62.68,84785.0,33.4788,33.4948,33.4467,33.4841,84785.0
2016-05-05 15:10:00,62.67,62.73,62.64,62.69,87099.0,33.4788,33.5108,33.4627,33.4894,87099.0
2016-05-05 15:15:00,62.7,62.71,62.64,62.69,84637.0,33.4948,33.5001,33.4627,33.4894,84637.0
2016-05-05 15:20:00,62.68,62.7,62.6,62.63,134839.0,33.4841,33.4948,33.4414,33.4574,134839.0
2016-05-05 15:25:00,62.64,62.66,62.61,62.66,56685.0,33.4627,33.4734,33.4467,33.4734,56685.0
2016-05-05 15:30:00,62.66,62.68,62.63,62.68,87121.0,33.4734,33.4841,33.4574,33.4841,87121.0
2016-05-05 15:35:00,62.68,62.7,62.64,62.7,91327.0,33.4841,33.4948,33.4627,33.4948,91327.0
2016-05-05 15:40:00,62.7,62.73,62.67,62.73,106101.0,33.4948,33.5108,33.4788,33.5108,106101.0
2016-05-05 15:45:00,62.72,62.74,62.66,62.68,160549.0,33.5055,33.5162,33.4734,33.4841,160549.0
2016-05-05 15:50:00,62.68,62.71,62.64,62.69,167776.0,33.4841,33.5001,33.4627,33.4894,167776.0
2016-05-05 15:55:00,62.69,62.85,62.67,62.84,342526.0,33.4894,33.5749,33.4788,33.5696,342526.0
2016-05-06 09:30:00,62.72,63.21,62.66,63.01,174580.0,33.5055,33.7672,33.4734,33.6604,174580.0
2016-05-06 09:35:00,62.98,63.04,62.81,62.94,78738.0,33.6444,33.6764,33.5536,33.623,78738.0
2016-05-06 09:40:00,62.94,62.96,62.75,62.96,64331.0,33.623,33.6337,33.5215,33.6337,64331.0
2016-05-06 09:45:00,62.95,63.11,62.91,63.06,44403.0,33.6283,33.7138,33.607,33.6871,44403.0
2016-05-06 09:50:00,63.08,63.14,62.99,63.12,48464.0,33.6978,33.7298,33.6497,33.7192,48464.0
2016-05-06 09:55:00,63.13,63.14,63.02,63.11,48524.0,33.7245,33.7298,33.6657,33.7138,48524.0
2016-05-06 10:00:00,63.12,63.13,62.87,62.87,102806.0,33.7192,33.7245,33.5856,33.5856,102806.0
2016-05-06 10:05:00,62.86,62.89,62.7,62.73,78330.0,33.5803,33.5963,33.4948,33.5108,78330.0
2016-05-06 10:10:00,62.74,62.94,62.74,62.93,44496.0,33.5162,33.623,33.5162,33.6177,44496.0
2016-05-06 10:15:00,62.92,63.01,62.87,62.88,42996.0,33.6123,33.6604,33.5856,33.5909,42996.0
2016-05-06 10:20:00,62.88,63.0,62.88,62.89,47539.0,33.5909,33.6551,33.5909,33.5963,47539.0
2016-05-06 10:25:00,62.9,62.94,62.82,62.86,116959.0,33.6016,33.623,33.5589,33.5803,116959.0
2016-05-06 10:30:00,62.86,62.96,62.83,62.91,47890.0,33.5803,33.6337,33.5642,33.607,47890.0
2016-05-06 10:35:00,62.9,63.0,62.87,62.91,40502.0,33.6016,33.6551,33.5856,33.607,40502.0
2016-05-06 10:40:00,62.92,62.93,62.85,62.86,57650.0,33.6123,33.6177,33.5749,33.5803,57650.0
2016-05-06 10:45:00,62.86,63.0,62.83,62.96,60880.0,33.5803,33.6551,33.5642,33.6337,60880.0
2016-05-06 10:50:00,62.96,62.97,62.85,62.96,64122.0,33.6337,33.639,33.5749,33.6337,64122.0
2016-05-06 10:55:00,62.95,63.0,62.94,62.98,37196.0,33.6283,33.6551,33.623,33.6444,37196.0
2016-05-06 11:00:00,62.97,62.99,62.81,62.87,71353.0,33.639,33.6497,33.5536,33.5856,71353.0
2016-05-06 11:05:00,62.87,62.95,62.85,62.9,60469.0,33.5856,33.6283,33.5749,33.6016,60469.0
2016-05-06 11:10:00,62.91,62.97,62.89,62.95,40124.0,33.607,33.639,33.5963,33.6283,40124.0
2016-05-06 11:15:00,62.95,62.98,62.92,62.96,56059.0,33.6283,33.6444,33.6123,33.6337,56059.0
2016-05-06 11:20:00,62.95,62.96,62.88,62.88,58805.0,33.6283,33.6337,33.5909,33.5909,58805.0
2016-05-06 11:25:00,62.89,62.94,62.87,62.9,75664.0,33.5963,33.623,33.5856,33.6016,75664.0
2016-05-06 11:30:00,62.89,63.0,62.88,62.93,52606.0,33.5963,33.6551,33.5909,33.6177,52606.0
2016-05-06 11:35:00,62.93,63.01,62.92,62.98,46612.0,33.6177,33.6604,33.6123,33.6444,46612.0
2016-05-06 11:40:00,62.99,63.01,62.94,62.99,52590.0,33.6497,33.6604,33.623,33.6497,52590.0
2016-05-06 11:45:00,63.0,63.01,62.95,62.97,56932.0,33.6551,33.6604,33.6283,33.639,56932.0
2016-05-06 11:50:00,62.98,62.98,62.9,62.92,44767.0,33.6444,33.6444,33.6016,33.6123,44767.0
2016-05-06 11:55:00,62.92,62.97,62.92,62.95,63927.0,33.6123,33.639,33.6123,33.6283,63927.0
2016-05-06 12:00:00,62.96,62.96,62.88,62.88,41128.0,33.6337,33.6337,33.5909,33.5909,41128.0
2016-05-06 12:05:00,62.89,62.89,62.86,62.88,41386.0,33.5963,33.5963,33.5803,33.5909,41386.0
2016-05-06 12:10:00,62.89,62.9,62.84,62.85,73832.0,33.5963,33.6016,33.5696,33.5749,73832.0
2016-05-06 12:15:00,62.86,62.88,62.78,62.85,86974.0,33.5803,33.5909,33.5375,33.5749,86974.0
2016-05-06 12:20:00,62.85,62.85,62.78,62.83,52723.0,33.5749,33.5749,33.5375,33.5642,52723.0
2016-05-06 12:25:00,62.83,62.87,62.8,62.86,36672.0,33.5642,33.5856,33.5482,33.5803,36672.0
2016-05-06 12:30:00,62.86,62.89,62.79,62.81,61029.0,33.5803,33.5963,33.5429,33.5536,61029.0
2016-05-06 12:35:00,62.81,62.84,62.79,62.81,24191.0,33.5536,33.5696,33.5429,33.5536,24191.0
2016-05-06 12:40:00,62.81,62.85,62.79,62.83,79375.0,33.5536,33.5749,33.5429,33.5642,79375.0
2016-05-06 12:45:00,62.83,62.83,62.79,62.8,24926.0,33.5642,33.5642,33.5429,33.5482,24926.0
2016-05-06 12:50:00,62.79,62.86,62.78,62.85,24399.0,33.5429,33.5803,33.5375,33.5749,24399.0
2016-05-06 12:55:00,62.85,62.9,62.85,62.87,29256.0,33.5749,33.6016,33.5749,33.5856,29256.0
2016-05-06 13:00:00,62.86,62.9,62.86,62.9,31120.0,33.5803,33.6016,33.5803,33.6016,31120.0
2016-05-06 13:05:00,62.91,62.96,62.91,62.93,37066.0,33.607,33.6337,33.607,33.6177,37066.0
2016-05-06 13:10:00,62.94,62.96,62.91,62.95,63295.0,33.623,33.6337,33.607,33.6283,63295.0
2016-05-06 13:15:00,62.95,62.97,62.9,62.91,83281.0,33.6283,33.639,33.6016,33.607,83281.0
2016-05-06 13:20:00,62.91,62.96,62.88,62.94,52161.0,33.607,33.6337,33.5909,33.623,52161.0
2016-05-06 13:25:00,62.93,62.96,62.91,62.91,33495.0,33.6177,33.6337,33.607,33.607,33495.0
2016-05-06 13:30:00,62.92,62.96,62.91,62.94,31576.0,33.6123,33.6337,33.607,33.623,31576.0
2016-05-06 13:35:00,62.94,62.95,62.91,62.94,26288.0,33.623,33.6283,33.607,33.623,26288.0
2016-05-06 13:40:00,62.94,62.96,62.92,62.92,58903.0,33.623,33.6337,33.6123,33.6123,58903.0
2016-05-06 13:45:00,62.93,62.94,62.89,62.9,71322.0,33.6177,33.623,33.5963,33.6016,71322.0
2016-05-06 13:50:00,62.9,62.92,62.89,62.9,83476.0,33.6016,33.6123,33.5963,33.6016,83476.0
2016-05-06 13:55:00,62.9,62.92,62.89,62.9,119679.0,33.6016,33.6123,33.5963,33.6016,119679.0
2016-05-06 14:00:00,62.91,63.01,62.9,62.91,337647.0,33.607,33.6604,33.6016,33.607,337647.0
2016-05-06 14:05:00,62.92,62.92,62.89,62.9,142328.0,33.6123,33.6123,33.5963,33.6016,142328.0
2016-05-06 14:10:00,62.9,62.93,62.87,62.9,120075.0,33.6016,33.6177,33.5856,33.6016,120075.0
2016-05-06 14:15:00,62.9,62.91,62.89,62.91,97367.0,33.6016,33.607,33.5963,33.607,97367.0
2016-05-06 14:20:00,62.91,62.91,62.89,62.9,69552.0,33.607,33.607,33.5963,33.6016,69552.0
2016-05-06 14:25:00,62.9,62.91,62.89,62.91,93439.0,33.6016,33.607,33.5963,33.607,93439.0
2016-05-06 14:30:00,62.91,62.91,62.87,62.9,117250.0,33.607,33.607,33.5856,33.6016,117250.0
2016-05-06 14:35:00,62.9,62.91,62.86,62.9,152929.0,33.6016,33.607,33.5803,33.6016,152929.0
2016-05-06 14:40:00,62.9,62.91,62.88,62.9,110039.0,33.6016,33.607,33.5909,33.6016,110039.0
2016-05-06 14:45:00,62.89,62.91,62.87,62.89,131669.0,33.5963,33.607,33.5856,33.5963,131669.0
2016-05-06 14:50:00,62.89,62.91,62.89,62.9,153126.0,33.5963,33.607,33.5963,33.6016,153126.0
2016-05-06 14:55:00,62.9,62.91,62.83,62.83,99551.0,33.6016,33.607,33.5642,33.5642,99551.0
2016-05-06 15:00:00,62.83,62.91,62.82,62.86,108990.0,33.5642,33.607,33.5589,33.5803,108990.0
2016-05-06 15:05:00,62.87,62.9,62.84,62.86,95404.0,33.5856,33.6016,33.5696,33.5803,95404.0
2016-05-06 15:10:00,62.87,62.9,62.86,62.87,85595.0,33.5856,33.6016,33.5803,33.5856,85595.0
2016-05-06 15:15:00,62.87,62.91,62.85,62.9,58743.0,33.5856,33.607,33.5749,33.6016,58743.0
2016-05-06 15:20:00,62.89,62.91,62.88,62.9,44261.0,33.5963,33.607,33.5909,33.6016,44261.0
2016-05-06 15:25:00,62.9,62.91,62.88,62.9,70420.0,33.6016,33.607,33.5909,33.6016,70420.0
2016-05-06 15:30:00,62.9,62.91,62.82,62.85,86834.0,33.6016,33.607,33.5589,33.5749,86834.0
2016-05-06 15:35:00,62.86,62.9,62.83,62.89,80822.0,33.5803,33.6016,33.5642,33.5963,80822.0
2016-05-06 15:40:00,62.89,62.91,62.84,62.88,113697.0,33.5963,33.607,33.5696,33.5909,113697.0
2016-05-06 15:45:00,62.88,62.91,62.85,62.9,181217.0,33.5909,33.607,33.5749,33.6016,181217.0
2016-05-06 15:50:00,62.9,62.91,62.89,62.89,216410.0,33.6016,33.607,33.5963,33.5963,216410.0
2016-05-06 15:55:00,62.89,62.93,62.87,62.92,516118.0,33.5963,33.6177,33.5856,33.6123,516118.0
2016-05-09 09:30:00,63.16,63.22,62.93,62.97,156140.0,33.7405,33.7726,33.6177,33.639,156140.0
2016-05-09 09:35:00,62.95,63.3,62.92,63.21,129195.0,33.6283,33.8153,33.6123,33.7672,129195.0
2016-05-09 09:40:00,63.2,63.22,63.1,63.16,184295.0,33.7619,33.7726,33.7085,33.7405,184295.0
2016-05-09 09:45:00,63.17,63.39,63.15,63.37,157786.0,33.7459,33.8634,33.7352,33.8527,157786.0
2016-05-09 09:50:00,63.35,63.46,63.27,63.28,128185.0,33.842,33.9008,33.7993,33.8046,128185.0
2016-05-09 09:55:00,63.28,63.49,63.28,63.48,138377.0,33.8046,33.9168,33.8046,33.9115,138377.0
2016-05-09 10:00:00,63.48,63.48,63.28,63.33,115126.0,33.9115,33.9115,33.8046,33.8313,115126.0
2016-05-09 10:05:00,63.32,63.35,63.26,63.3,70005.0,33.826,33.842,33.7939,33.8153,70005.0
2016-05-09 10:10:00,63.29,63.34,63.22,63.26,101295.0,33.81,33.8367,33.7726,33.7939,101295.0
2016-05-09 10:15:00,63.26,63.29,63.18,63.27,69513.0,33.7939,33.81,33.7512,33.7993,69513.0
2016-05-09 10:20:00,63.26,63.37,63.24,63.34,81503.0,33.7939,33.8527,33.7833,33.8367,81503.0
2016-05-09 10:25:00,63.36,63.36,63.21,63.23,128982.0,33.8474,33.8474,33.7672,33.7779,128982.0
2016-05-09 10:30:00,63.24,63.36,63.23,63.34,72563.0,33.7833,33.8474,33.7779,33.8367,72563.0
2016-05-09 10:35:00,63.34,63.36,63.31,63.34,84663.0,33.8367,33.8474,33.8207,33.8367,84663.0
2016-05-09 10:40:00,63.33,63.36,63.3,63.35,64803.0,33.8313,33.8474,33.8153,33.842,64803.0
2016-05-09 10:45:00,63.36,63.36,63.29,63.33,114357.0,33.8474,33.8474,33.81,33.8313,114357.0
2016-05-09 10:50:00,63.34,63.37,63.32,63.37,86452.0,33.8367,33.8527,33.826,33.8527,86452.0
2016-05-09 10:55:00,63.37,63.38,63.27,63.3,86792.0,33.8527,33.8581,33.7993,33.8153,86792.0
2016-05-09 11:00:00,63.3,63.34,63.26,63.34,89638.0,33.8153,33.8367,33.7939,33.8367,89638.0
2016-05-09 11:05:00,63.34,63.38,63.32,63.35,69374.0,33.8367,33.8581,33.826,33.842,69374.0
2016-05-09 11:10:00,63.35,63.35,63.23,63.3,137141.0,33.842,33.842,33.7779,33.8153,137141.0
2016-05-09 11:15:00,63.3,63.31,63.25,63.29,64276.0,33.8153,33.8207,33.7886,33.81,64276.0
2016-05-09 11:20:00,63.28,63.31,63.25,63.3,128189.0,33.8046,33.8207,33.7886,33.8153,128189.0
2016-05-09 11:25:00,63.3,63.32,63.24,63.26,71485.0,33.8153,33.826,33.7833,33.7939,71485.0
2016-05-09 11:30:00,63.26,63.34,63.25,63.32,55528.0,33.7939,33.8367,33.7886,33.826,55528.0
2016-05-09 11:35:00,63.32,63.37,63.32,63.34,75556.0,33.826,33.8527,33.826,33.8367,75556.0
2016-05-09 11:40:00,63.35,63.38,63.33,63.36,41114.0,33.842,33.8581,33.8313,33.8474,41114.0
2016-05-09 11:45:00,63.36,63.44,63.35,63.42,60677.0,33.8474,33.8901,33.842,33.8794,60677.0
2016-05-09 11:50:00,63.42,63.46,63.42,63.43,53178.0,33.8794,33.9008,33.8794,33.8848,53178.0
2016-05-09 11:55:00,63.44,63.48,63.43,63.44,36076.0,33.8901,33.9115,33.8848,33.8901,36076.0
2016-05-09 12:00:00,63.43,63.46,63.41,63.45,41576.0,33.8848,33.9008,33.8741,33.8954,41576.0
2016-05-09 12:05:00,63.45,63.49,63.42,63.47,47420.0,33.8954,33.9168,33.8794,33.9061,47420.0
2016-05-09 12:10:00,63.46,63.48,63.42,63.48,39566.0,33.9008,33.9115,33.8794,33.9115,39566.0
2016-05-09 12:15:00,63.47,63.48,63.44,63.46,43433.0,33.9061,33.9115,33.8901,33.9008,43433.0
2016-05-09 12:20:00,63.45,63.5,63.44,63.5,29904.0,33.8954,33.9222,33.8901,33.9222,29904.0
2016-05-09 12:25:00,63.5,63.5,63.46,63.49,28768.0,33.9222,33.9222,33.9008,33.9168,28768.0
2016-05-09 12:30:00,63.48,63.56,63.47,63.55,76687.0,33.9115,33.9542,33.9061,33.9489,76687.0
2016-05-09 12:35:00,63.54,63.54,63.49,63.52,29122.0,33.9435,33.9435,33.9168,33.9328,29122.0
2016-05-09 12:40:00,63.51,63.55,63.51,63.53,53164.0,33.9275,33.9489,33.9275,33.9382,53164.0
2016-05-09 12:45:00,63.53,63.55,63.51,63.51,35981.0,33.9382,33.9489,33.9275,33.9275,35981.0
2016-05-09 12:50:00,63.52,63.53,63.49,63.51,50035.0,33.9328,33.9382,33.9168,33.9275,50035.0
2016-05-09 12:55:00,63.5,63.54,63.49,63.53,51744.0,33.9222,33.9435,33.9168,33.9382,51744.0
2016-05-09 13:00:00,63.54,63.56,63.52,63.54,44382.0,33.9435,33.9542,33.9328,33.9435,44382.0
2016-05-09 13:05:00,63.54,63.6,63.53,63.58,24324.0,33.9435,33.9756,33.9382,33.9649,24324.0
2016-05-09 13:10:00,63.58,63.65,63.58,63.64,71467.0,33.9649,34.0023,33.9649,33.9969,71467.0
2016-05-09 13:15:00,63.64,63.67,63.62,63.66,50003.0,33.9969,34.013,33.9863,34.0076,50003.0
2016-05-09 13:20:00,63.66,63.7,63.63,63.64,34244.0,34.0076,34.029,33.9916,33.9969,34244.0
2016-05-09 13:25:00,63.63,63.65,63.56,63.59,43023.0,33.9916,34.0023,33.9542,33.9702,43023.0
2016-05-09 13:30:00,63.59,63.66,63.58,63.66,28119.0,33.9702,34.0076,33.9649,34.0076,28119.0
2016-05-09 13:35:00,63.66,63.69,63.64,63.65,46019.0,34.0076,34.0237,33.9969,34.0023,46019.0
2016-05-09 13:40:00,63.64,63.73,63.64,63.72,41610.0,33.9969,34.045,33.9969,34.0397,41610.0
2016-05-09 13:45:00,63.73,63.74,63.67,63.69,48385.0,34.045,34.0504,34.013,34.0237,48385.0
2016-05-09 13:50:00,63.69,63.7,63.67,63.68,34103.0,34.0237,34.029,34.013,34.0183,34103.0
2016-05-09 13:55:00,63.68,63.68,63.61,63.62,45457.0,34.0183,34.0183,33.9809,33.9863,45457.0
2016-05-09 14:00:00,63.63,63.69,63.62,63.68,71513.0,33.9916,34.0237,33.9863,34.0183,71513.0
2016-05-09 14:05:00,63.69,63.7,63.64,63.64,43966.0,34.0237,34.029,33.9969,33.9969,43966.0
2016-05-09 14:10:00,63.65,63.69,63.62,63.68,31797.0,34.0023,34.0237,33.9863,34.0183,31797.0
2016-05-09 14:15:00,63.68,63.74,63.66,63.73,44769.0,34.0183,34.0504,34.0076,34.045,44769.0
2016-05-09 14:20:00,63.72,63.78,63.71,63.75,97229.0,34.0397,34.0717,34.0343,34.0557,97229.0
2016-05-09 14:25:00,63.75,63.77,63.7,63.72,71944.0,34.0557,34.0664,34.029,34.0397,71944.0
2016-05-09 14:30:00,63.73,63.74,63.7,63.71,31338.0,34.045,34.0504,34.029,34.0343,31338.0
2016-05-09 14:35:00,63.71,63.72,63.67,63.71,29423.0,34.0343,34.0397,34.013,34.0343,29423.0
2016-05-09 14:40:00,63.72,63.74,63.7,63.72,35001.0,34.0397,34.0504,34.029,34.0397,35001.0
2016-05-09 14:45:00,63.72,63.75,63.68,63.7,35906.0,34.0397,34.0557,34.0183,34.029,35906.0
2016-05-09 14:50:00,63.69,63.75,63.69,63.72,35890.0,34.0237,34.0557,34.0237,34.0397,35890.0
2016-05-09 14:55:00,63.72,63.75,63.69,63.69,54367.0,34.0397,34.0557,34.0237,34.0237,54367.0
2016-05-09 15:00:00,63.69,63.71,63.66,63.66,44292.0,34.0237,34.0343,34.0076,34.0076,44292.0
2016-05-09 15:05:00,63.67,63.67,63.6,63.61,74508.0,34.013,34.013,33.9756,33.9809,74508.0
2016-05-09 15:10:00,63.6,63.62,63.59,63.6,51620.0,33.9756,33.9863,33.9702,33.9756,51620.0
2016-05-09 15:15:00,63.61,63.64,63.58,63.63,61034.0,33.9809,33.9969,33.9649,33.9916,61034.0
2016-05-09 15:20:00,63.62,63.67,63.62,63.64,37565.0,33.9863,34.013,33.9863,33.9969,37565.0
2016-05-09 15:25:00,63.65,63.68,63.63,63.65,52579.0,34.0023,34.0183,33.9916,34.0023,52579.0
2016-05-09 15:30:00,63.65,63.72,63.65,63.72,65412.0,34.0023,34.0397,34.0023,34.0397,65412.0
2016-05-09 15:35:00,63.72,63.73,63.69,63.7,71816.0,34.0397,34.045,34.0237,34.029,71816.0
2016-05-09 15:40:00,63.71,63.72,63.67,63.67,88855.0,34.0343,34.0397,34.013,34.013,88855.0
2016-05-09 15:45:00,63.68,63.7,63.67,63.68,92322.0,34.0183,34.029,34.013,34.0183,92322.0
2016-05-09 15:50:00,63.67,63.68,63.63,63.63,77058.0,34.013,34.0183,33.9916,33.9916,77058.0
2016-05-09 15:55:00,63.64,63.68,63.62,63.68,371177.0,33.9969,34.0183,33.9863,34.0183,371177.0
2016-05-10 09:30:00,63.98,64.1,63.71,64.1,238047.0,34.1786,34.2427,34.0343,34.2427,238047.0
2016-05-10 09:35:00,64.1,64.13,63.95,64.1,73192.0,34.2427,34.2587,34.1625,34.2427,73192.0
2016-05-10 09:40:00,64.11,64.13,64.01,64.03,44725.0,34.248,34.2587,34.1946,34.2053,44725.0
2016-05-10 09:45:00,64.04,64.17,64.02,64.06,94731.0,34.2106,34.2801,34.1999,34.2213,94731.0
2016-05-10 09:50:00,64.05,64.18,64.05,64.15,46111.0,34.216,34.2854,34.216,34.2694,46111.0
2016-05-10 09:55:00,64.15,64.29,64.14,64.28,83613.0,34.2694,34.3442,34.264,34.3388,83613.0
2016-05-10 10:00:00,64.26,64.29,64.19,64.23,62317.0,34.3282,34.3442,34.2908,34.3121,62317.0
2016-05-10 10:05:00,64.24,64.28,64.1,64.17,79876.0,34.3175,34.3388,34.2427,34.2801,79876.0
2016-05-10 10:10:00,64.17,64.2,64.11,64.14,128346.0,34.2801,34.2961,34.248,34.264,128346.0
2016-05-10 10:15:00,64.14,64.25,64.08,64.25,82673.0,34.264,34.3228,34.232,34.3228,82673.0
2016-05-10 10:20:00,64.25,64.34,64.23,64.26,80667.0,34.3228,34.3709,34.3121,34.3282,80667.0
2016-05-10 10:25:00,64.27,64.28,64.21,64.22,88415.0,34.3335,34.3388,34.3014,34.3068,88415.0
2016-05-10 10:30:00,64.23,64.25,64.22,64.23,70073.0,34.3121,34.3228,34.3068,34.3121,70073.0
2016-05-10 10:35:00,64.23,64.35,64.22,64.32,77323.0,34.3121,34.3762,34.3068,34.3602,77323.0
2016-05-10 10:40:00,64.32,64.35,64.29,64.34,43930.0,34.3602,34.3762,34.3442,34.3709,43930.0
2016-05-10 10:45:00,64.35,64.35,64.28,64.28,45196.0,34.3762,34.3762,34.3388,34.3388,45196.0
2016-05-10 10:50:00,64.29,64.35,64.28,64.32,35624.0,34.3442,34.3762,34.3388,34.3602,35624.0
2016-05-10 10:55:00,64.33,64.42,64.32,64.38,122605.0,34.3655,34.4136,34.3602,34.3923,122605.0
2016-05-10 11:00:00,64.37,64.41,64.36,64.39,36896.0,34.3869,34.4083,34.3816,34.3976,36896.0
2016-05-10 11:05:00,64.39,64.44,64.36,64.38,39832.0,34.3976,34.4243,34.3816,34.3923,39832.0
2016-05-10 11:10:00,64.38,64.44,64.38,64.44,36814.0,34.3923,34.4243,34.3923,34.4243,36814.0
2016-05-10 11:15:00,64.44,64.45,64.38,64.39,37008.0,34.4243,34.4297,34.3923,34.3976,37008.0
2016-05-10 11:20:00,64.39,64.43,64.38,64.4,24323.0,34.3976,34.419,34.3923,34.4029,24323.0
2016-05-10 11:25:00,64.41,64.44,64.3,64.31,39363.0,34.4083,34.4243,34.3495,34.3549,39363.0
2016-05-10 11:30:00,64.31,64.33,64.23,64.27,87949.0,34.3549,34.3655,34.3121,34.3335,87949.0
2016-05-10 11:35:00,64.27,64.29,64.22,64.27,76119.0,34.3335,34.3442,34.3068,34.3335,76119.0
2016-05-10 11:40:00,64.28,64.35,64.27,64.34,25585.0,34.3388,34.3762,34.3335,34.3709,25585.0
2016-05-10 11:45:00,64.34,64.41,64.32,64.4,53697.0,34.3709,34.4083,34.3602,34.4029,53697.0
2016-05-10 11:50:00,64.39,64.47,64.39,64.45,40245.0,34.3976,34.4403,34.3976,34.4297,40245.0
2016-05-10 11:55:00,64.45,64.46,64.38,64.39,32128.0,34.4297,34.435,34.3923,34.3976,32128.0
2016-05-10 12:00:00,64.39,64.42,64.34,64.41,74520.0,34.3976,34.4136,34.3709,34.4083,74520.0
2016-05-10 12:05:00,64.41,64.41,64.27,64.3,124145.0,34.4083,34.4083,34.3335,34.3495,124145.0
2016-05-10 12:10:00,64.29,64.29,64.23,64.25,33353.0,34.3442,34.3442,34.3121,34.3228,33353.0
2016-05-10 12:15:00,64.24,64.27,64.22,64.27,26576.0,34.3175,34.3335,34.3068,34.3335,26576.0
2016-05-10 12:20:00,64.27,64.29,64.24,64.29,21494.0,34.3335,34.3442,34.3175,34.3442,21494.0
2016-05-10 12:25:00,64.28,64.29,64.22,64.23,34766.0,34.3388,34.3442,34.3068,34.3121,34766.0
2016-05-10 12:30:00,64.23,64.25,64.19,64.25,37593.0,34.3121,34.3228,34.2908,34.3228,37593.0
2016-05-10 12:35:00,64.26,64.35,64.26,64.33,45733.0,34.3282,34.3762,34.3282,34.3655,45733.0
2016-05-10 12:40:00,64.32,64.36,64.3,64.32,29035.0,34.3602,34.3816,34.3495,34.3602,29035.0
2016-05-10 12:45:00,64.32,64.35,64.28,64.29,33036.0,34.3602,34.3762,34.3388,34.3442,33036.0
2016-05-10 12:50:00,64.28,64.34,64.26,64.34,175283.0,34.3388,34.3709,34.3282,34.3709,175283.0
2016-05-10 12:55:00,64.34,64.45,64.33,64.45,65781.0,34.3709,34.4297,34.3655,34.4297,65781.0
2016-05-10 13:00:00,64.44,64.48,64.4,64.41,73347.0,34.4243,34.4457,34.4029,34.4083,73347.0
2016-05-10 13:05:00,64.41,64.43,64.37,64.37,22783.0,34.4083,34.419,34.3869,34.3869,22783.0
2016-05-10 13:10:00,64.37,64.44,64.37,64.43,18971.0,34.3869,34.4243,34.3869,34.419,18971.0
2016-05-10 13:15:00,64.44,64.46,64.42,64.43,52413.0,34.4243,34.435,34.4136,34.419,52413.0
2016-05-10 13:20:00,64.44,64.46,64.4,64.45,54564.0,34.4243,34.435,34.4029,34.4297,54564.0
2016-05-10 13:25:00,64.45,64.5,64.43,64.49,67332.0,34.4297,34.4564,34.419,34.451,67332.0
2016-05-10 13:30:00,64.49,64.5,64.46,64.49,28561.0,34.451,34.4564,34.435,34.451,28561.0
2016-05-10 13:35:00,64.49,64.5,64.44,64.48,19538.0,34.451,34.4564,34.4243,34.4457,19538.0
2016-05-10 13:40:00,64.48,64.48,64.38,64.38,34010.0,34.4457,34.4457,34.3923,34.3923,34010.0
2016-05-10 13:45:00,64.39,64.41,64.37,64.39,27859.0,34.3976,34.4083,34.3869,34.3976,27859.0
2016-05-10 13:50:00,64.38,64.44,64.38,64.44,18871.0,34.3923,34.4243,34.3923,34.4243,18871.0
2016-05-10 13:55:00,64.44,64.47,64.43,64.47,21979.0,34.4243,34.4403,34.419,34.4403,21979.0
2016-05-10 14:00:00,64.47,64.47,64.41,64.46,22303.0,34.4403,34.4403,34.4083,34.435,22303.0
2016-05-10 14:05:00,64.46,64.5,64.45,64.49,40147.0,34.435,34.4564,34.4297,34.451,40147.0
2016-05-10 14:10:00,64.5,64.51,64.43,64.43,95224.0,34.4564,34.4617,34.419,34.419,95224.0
2016-05-10 14:15:00,64.43,64.46,64.42,64.46,30999.0,34.419,34.435,34.4136,34.435,30999.0
2016-05-10 14:20:00,64.46,64.49,64.44,64.46,50851.0,34.435,34.451,34.4243,34.435,50851.0
2016-05-10 14:25:00,64.45,64.49,64.45,64.47,28734.0,34.4297,34.451,34.4297,34.4403,28734.0
2016-05-10 14:30:00,64.48,64.49,64.44,64.49,42593.0,34.4457,34.451,34.4243,34.451,42593.0
2016-05-10 14:35:00,64.48,64.5,64.47,64.5,35005.0,34.4457,34.4564,34.4403,34.4564,35005.0
2016-05-10 14:40:00,64.5,64.55,64.49,64.54,108377.0,34.4564,34.4831,34.451,34.4777,108377.0
2016-05-10 14:45:00,64.54,64.57,64.54,64.54,54940.0,34.4777,34.4938,34.4777,34.4777,54940.0
2016-05-10 14:50:00,64.55,64.55,64.51,64.52,29324.0,34.4831,34.4831,34.4617,34.467,29324.0
2016-05-10 14:55:00,64.52,64.55,64.5,64.54,56025.0,34.467,34.4831,34.4564,34.4777,56025.0
2016-05-10 15:00:00,64.53,64.59,64.52,64.57,53304.0,34.4724,34.5044,34.467,34.4938,53304.0
2016-05-10 15:05:00,64.58,64.6,64.57,64.58,46245.0,34.4991,34.5098,34.4938,34.4991,46245.0
2016-05-10 15:10:00,64.58,64.6,64.58,64.58,72341.0,34.4991,34.5098,34.4991,34.4991,72341.0
2016-05-10 15:15:00,64.58,64.62,64.58,64.61,69656.0,34.4991,34.5205,34.4991,34.5151,69656.0
2016-05-10 15:20:00,64.61,64.61,64.59,64.6,62499.0,34.5151,34.5151,34.5044,34.5098,62499.0
2016-05-10 15:25:00,64.6,64.65,64.6,64.62,96069.0,34.5098,34.5365,34.5098,34.5205,96069.0
2016-05-10 15:30:00,64.62,64.64,64.55,64.56,74492.0,34.5205,34.5312,34.4831,34.4884,74492.0
2016-05-10 15:35:00,64.55,64.57,64.53,64.53,69702.0,34.4831,34.4938,34.4724,34.4724,69702.0
2016-05-10 15:40:00,64.53,64.59,64.51,64.54,85568.0,34.4724,34.5044,34.4617,34.4777,85568.0
2016-05-10 15:45:00,64.54,64.56,64.52,64.52,93952.0,34.4777,34.4884,34.467,34.467,93952.0
2016-05-10 15:50:00,64.52,64.61,64.52,64.6,134768.0,34.467,34.5151,34.467,34.5098,134768.0
2016-05-10 15:55:00,64.6,64.65,64.58,64.61,337890.0,34.5098,34.5365,34.4991,34.5151,337890.0
2016-05-11 09:30:00,64.53,64.88,64.32,64.72,252344.0,34.4724,34.6594,34.3602,34.5739,252344.0
2016-05-11 09:35:00,64.74,64.81,64.67,64.71,59561.0,34.5846,34.622,34.5472,34.5685,59561.0
2016-05-11 09:40:00,64.73,64.73,64.43,64.5,36904.0,34.5792,34.5792,34.419,34.4564,36904.0
2016-05-11 09:45:00,64.5,64.66,64.46,64.63,97250.0,34.4564,34.5418,34.435,34.5258,97250.0
2016-05-11 09:50:00,64.65,64.73,64.63,64.7,35879.0,34.5365,34.5792,34.5258,34.5632,35879.0
2016-05-11 09:55:00,64.71,64.78,64.67,64.68,60898.0,34.5685,34.6059,34.5472,34.5525,60898.0
2016-05-11 10:00:00,64.66,64.81,64.64,64.77,38611.0,34.5418,34.622,34.5312,34.6006,38611.0
2016-05-11 10:05:00,64.77,64.83,64.77,64.79,65781.0,34.6006,34.6327,34.6006,34.6113,65781.0
2016-05-11 10:10:00,64.8,64.82,64.75,64.82,44063.0,34.6166,34.6273,34.5899,34.6273,44063.0
2016-05-11 10:15:00,64.83,64.85,64.76,64.78,67115.0,34.6327,34.6433,34.5953,34.6059,67115.0
2016-05-11 10:20:00,64.77,64.8,64.73,64.73,43021.0,34.6006,34.6166,34.5792,34.5792,43021.0
2016-05-11 10:25:00,64.73,64.8,64.71,64.71,61041.0,34.5792,34.6166,34.5685,34.5685,61041.0
2016-05-11 10:30:00,64.72,64.78,64.63,64.64,69336.0,34.5739,34.6059,34.5258,34.5312,69336.0
2016-05-11 10:35:00,64.64,64.65,64.55,64.58,48461.0,34.5312,34.5365,34.4831,34.4991,48461.0
2016-05-11 10:40:00,64.58,64.67,64.58,64.61,41756.0,34.4991,34.5472,34.4991,34.5151,41756.0
2016-05-11 10:45:00,64.6,64.61,64.51,64.52,36765.0,34.5098,34.5151,34.4617,34.467,36765.0
2016-05-11 10:50:00,64.52,64.52,64.45,64.47,52697.0,34.467,34.467,34.4297,34.4403,52697.0
2016-05-11 10:55:00,64.47,64.6,64.47,64.55,58042.0,34.4403,34.5098,34.4403,34.4831,58042.0
2016-05-11 11:00:00,64.55,64.57,64.47,64.5,47130.0,34.4831,34.4938,34.4403,34.4564,47130.0
2016-05-11 11:05:00,64.51,64.51,64.44,64.48,37668.0,34.4617,34.4617,34.4243,34.4457,37668.0
2016-05-11 11:10:00,64.48,64.51,64.43,64.47,29951.0,34.4457,34.4617,34.419,34.4403,29951.0
2016-05-11 11:15:00,64.47,64.51,64.44,64.48,31070.0,34.4403,34.4617,34.4243,34.4457,31070.0
2016-05-11 11:20:00,64.49,64.53,64.46,64.5,25255.0,34.451,34.4724,34.435,34.4564,25255.0
2016-05-11 11:25:00,64.5,64.5,64.41,64.45,66491.0,34.4564,34.4564,34.4083,34.4297,66491.0
2016-05-11 11:30:00,64.46,64.52,64.45,64.5,33026.0,34.435,34.467,34.4297,34.4564,33026.0
2016-05-11 11:35:00,64.5,64.56,64.5,64.54,35090.0,34.4564,34.4884,34.4564,34.4777,35090.0
2016-05-11 11:40:00,64.54,64.54,64.5,64.51,19015.0,34.4777,34.4777,34.4564,34.4617,19015.0
2016-05-11 11:45:00,64.51,64.52,64.46,64.51,37946.0,34.4617,34.467,34.435,34.4617,37946.0
2016-05-11 11:50:00,64.5,64.59,64.49,64.58,36866.0,34.4564,34.5044,34.451,34.4991,36866.0
2016-05-11 11:55:00,64.58,64.6,64.5,64.54,50120.0,34.4991,34.5098,34.4564,34.4777,50120.0
2016-05-11 12:00:00,64.54,64.6,64.54,64.59,50181.0,34.4777,34.5098,34.4777,34.5044,50181.0
2016-05-11 12:05:00,64.59,64.68,64.58,64.67,51237.0,34.5044,34.5525,34.4991,34.5472,51237.0
2016-05-11 12:10:00,64.68,64.7,64.66,64.7,44318.0,34.5525,34.5632,34.5418,34.5632,44318.0
2016-05-11 12:15:00,64.69,64.74,64.68,64.71,57713.0,34.5579,34.5846,34.5525,34.5685,57713.0
2016-05-11 12:20:00,64.7,64.71,64.62,64.62,21619.0,34.5632,34.5685,34.5205,34.5205,21619.0
2016-05-11 12:25:00,64.62,64.65,64.59,64.65,24074.0,34.5205,34.5365,34.5044,34.5365,24074.0
2016-05-11 12:30:00,64.64,64.68,64.63,64.67,20868.0,34.5312,34.5525,34.5258,34.5472,20868.0
2016-05-11 12:35:00,64.67,64.73,64.66,64.7,17723.0,34.5472,34.5792,34.5418,34.5632,17723.0
2016-05-11 12:40:00,64.7,64.7,64.66,64.68,17692.0,34.5632,34.5632,34.5418,34.5525,17692.0
2016-05-11 12:45:00,64.67,64.72,64.65,64.65,49192.0,34.5472,34.5739,34.5365,34.5365,49192.0
2016-05-11 12:50:00,64.66,64.66,64.59,64.62,16393.0,34.5418,34.5418,34.5044,34.5205,16393.0
2016-05-11 12:55:00,64.63,64.63,64.57,64.58,15443.0,34.5258,34.5258,34.4938,34.4991,15443.0
2016-05-11 13:00:00,64.59,64.62,64.55,64.62,19376.0,34.5044,34.5205,34.4831,34.5205,19376.0
2016-05-11 13:05:00,64.62,64.71,64.61,64.68,25546.0,34.5205,34.5685,34.5151,34.5525,25546.0
2016-05-11 13:10:00,64.69,64.7,64.65,64.69,16741.0,34.5579,34.5632,34.5365,34.5579,16741.0
2016-05-11 13:15:00,64.7,64.7,64.66,64.68,20008.0,34.5632,34.5632,34.5418,34.5525,20008.0
2016-05-11 13:20:00,64.68,64.72,64.67,64.68,48096.0,34.5525,34.5739,34.5472,34.5525,48096.0
2016-05-11 13:25:00,64.67,64.68,64.6,64.6,40313.0,34.5472,34.5525,34.5098,34.5098,40313.0
2016-05-11 13:30:00,64.6,64.62,64.55,64.61,51611.0,34.5098,34.5205,34.4831,34.5151,51611.0
2016-05-11 13:35:00,64.61,64.66,64.6,64.66,26251.0,34.5151,34.5418,34.5098,34.5418,26251.0
2016-05-11 13:40:00,64.66,64.67,64.61,64.62,32685.0,34.5418,34.5472,34.5151,34.5205,32685.0
2016-05-11 13:45:00,64.62,64.68,64.62,64.67,19239.0,34.5205,34.5525,34.5205,34.5472,19239.0
2016-05-11 13:50:00,64.67,64.7,64.66,64.67,17314.0,34.5472,34.5632,34.5418,34.5472,17314.0
2016-05-11 13:55:00,64.66,64.69,64.62,64.63,23749.0,34.5418,34.5579,34.5205,34.5258,23749.0
2016-05-11 14:00:00,64.64,64.64,64.57,64.64,31636.0,34.5312,34.5312,34.4938,34.5312,31636.0
2016-05-11 14:05:00,64.64,64.69,64.63,64.66,42184.0,34.5312,34.5579,34.5258,34.5418,42184.0
2016-05-11 14:10:00,64.66,64.7,64.63,64.65,27779.0,34.5418,34.5632,34.5258,34.5365,27779.0
2016-05-11 14:15:00,64.64,64.64,64.59,64.62,31950.0,34.5312,34.5312,34.5044,34.5205,31950.0
2016-05-11 14:20:00,64.6,64.64,64.59,64.63,45502.0,34.5098,34.5312,34.5044,34.5258,45502.0
2016-05-11 14:25:00,64.63,64.66,64.59,64.63,40342.0,34.5258,34.5418,34.5044,34.5258,40342.0
2016-05-11 14:30:00,64.62,64.67,64.61,64.66,28230.0,34.5205,34.5472,34.5151,34.5418,28230.0
2016-05-11 14:35:00,64.67,64.73,64.66,64.73,49840.0,34.5472,34.5792,34.5418,34.5792,49840.0
2016-05-11 14:40:00,64.73,64.75,64.71,64.71,41777.0,34.5792,34.5899,34.5685,34.5685,41777.0
2016-05-11 14:45:00,64.71,64.72,64.65,64.66,27934.0,34.5685,34.5739,34.5365,34.5418,27934.0
2016-05-11 14:50:00,64.67,64.7,64.65,64.68,28815.0,34.5472,34.5632,34.5365,34.5525,28815.0
2016-05-11 14:55:00,64.68,64.69,64.65,64.69,22704.0,34.5525,34.5579,34.5365,34.5579,22704.0
2016-05-11 15:00:00,64.69,64.69,64.64,64.64,61513.0,34.5579,34.5579,34.5312,34.5312,61513.0
2016-05-11 15:05:00,64.64,64.66,64.63,64.66,81510.0,34.5312,34.5418,34.5258,34.5418,81510.0
2016-05-11 15:10:00,64.66,64.68,64.63,64.68,52918.0,34.5418,34.5525,34.5258,34.5525,52918.0
2016-05-11 15:15:00,64.67,64.68,64.64,64.65,30230.0,34.5472,34.5525,34.5312,34.5365,30230.0
2016-05-11 15:20:00,64.64,64.67,64.61,64.61,33288.0,34.5312,34.5472,34.5151,34.5151,33288.0
2016-05-11 15:25:00,64.61,64.69,64.6,64.65,45880.0,34.5151,34.5579,34.5098,34.5365,45880.0
2016-05-11 15:30:00,64.66,64.72,64.64,64.72,45718.0,34.5418,34.5739,34.5312,34.5739,45718.0
2016-05-11 15:35:00,64.72,64.72,64.64,64.65,66189.0,34.5739,34.5739,34.5312,34.5365,66189.0
2016-05-11 15:40:00,64.65,64.68,64.63,64.65,59570.0,34.5365,34.5525,34.5258,34.5365,59570.0
2016-05-11 15:45:00,64.64,64.7,64.64,64.69,108957.0,34.5312,34.5632,34.5312,34.5579,108957.0
2016-05-11 15:50:00,64.68,64.69,64.63,64.67,136140.0,34.5525,34.5579,34.5258,34.5472,136140.0
2016-05-11 15:55:00,64.67,64.68,64.61,64.62,175105.0,34.5472,34.5525,34.5151,34.5205,175105.0
2016-05-12 09:30:00,64.66,64.88,64.61,64.65,117288.0,34.5418,34.6594,34.5151,34.5365,117288.0
2016-05-12 09:35:00,64.63,64.67,64.35,64.36,70839.0,34.5258,34.5472,34.3762,34.3816,70839.0
2016-05-12 09:40:00,64.35,64.68,64.35,64.68,52312.0,34.3762,34.5525,34.3762,34.5525,52312.0
2016-05-12 09:45:00,64.69,64.93,64.68,64.78,127477.0,34.5579,34.6861,34.5525,34.6059,127477.0
2016-05-12 09:50:00,64.8,64.9,64.79,64.82,56997.0,34.6166,34.67,34.6113,34.6273,56997.0
2016-05-12 09:55:00,64.82,64.9,64.8,64.8,52946.0,34.6273,34.67,34.6166,34.6166,52946.0
2016-05-12 10:00:00,64.81,64.88,64.78,64.86,61779.0,34.622,34.6594,34.6059,34.6487,61779.0
2016-05-12 10:05:00,64.86,64.92,64.84,64.89,51818.0,34.6487,34.6807,34.638,34.6647,51818.0
2016-05-12 10:10:00,64.89,64.9,64.8,64.86,67325.0,34.6647,34.67,34.6166,34.6487,67325.0
2016-05-12 10:15:00,64.86,64.87,64.72,64.73,74129.0,34.6487,34.654,34.5739,34.5792,74129.0
2016-05-12 10:20:00,64.74,64.83,64.7,64.72,35222.0,34.5846,34.6327,34.5632,34.5739,35222.0
2016-05-12 10:25:00,64.71,64.77,64.67,64.76,48610.0,34.5685,34.6006,34.5472,34.5953,48610.0
2016-05-12 10:30:00,64.76,64.91,64.75,64.9,81275.0,34.5953,34.6754,34.5899,34.67,81275.0
2016-05-12 10:35:00,64.91,64.93,64.86,64.89,51909.0,34.6754,34.6861,34.6487,34.6647,51909.0
2016-05-12 10:40:00,64.89,64.93,64.88,64.92,61545.0,34.6647,34.6861,34.6594,34.6807,61545.0
2016-05-12 10:45:00,64.93,64.96,64.88,64.89,70066.0,34.6861,34.7021,34.6594,34.6647,70066.0
2016-05-12 10:50:00,64.9,64.98,64.89,64.98,52750.0,34.67,34.7128,34.6647,34.7128,52750.0
2016-05-12 10:55:00,64.99,65.06,64.94,65.02,240075.0,34.7181,34.7555,34.6914,34.7341,240075.0
2016-05-12 11:00:00,65.02,65.1,65.02,65.04,112778.0,34.7341,34.7769,34.7341,34.7448,112778.0
2016-05-12 11:05:00,65.03,65.1,65.02,65.09,52103.0,34.7395,34.7769,34.7341,34.7715,52103.0
2016-05-12 11:10:00,65.1,65.11,64.99,65.04,83919.0,34.7769,34.7822,34.7181,34.7448,83919.0
2016-05-12 11:15:00,65.05,65.06,64.94,65.0,79877.0,34.7502,34.7555,34.6914,34.7235,79877.0
2016-05-12 11:20:00,64.99,64.99,64.85,64.89,46828.0,34.7181,34.7181,34.6433,34.6647,46828.0
2016-05-12 11:25:00,64.89,64.9,64.78,64.82,35914.0,34.6647,34.67,34.6059,34.6273,35914.0
2016-05-12 11:30:00,64.83,64.84,64.71,64.75,78097.0,34.6327,34.638,34.5685,34.5899,78097.0
2016-05-12 11:35:00,64.74,64.76,64.66,64.7,80416.0,34.5846,34.5953,34.5418,34.5632,80416.0
2016-05-12 11:40:00,64.7,64.82,64.69,64.82,123888.0,34.5632,34.6273,34.5579,34.6273,123888.0
2016-05-12 11:45:00,64.82,64.88,64.75,64.75,131693.0,34.6273,34.6594,34.5899,34.5899,131693.0
2016-05-12 11:50:00,64.75,64.8,64.74,64.76,56924.0,34.5899,34.6166,34.5846,34.5953,56924.0
2016-05-12 11:55:00,64.76,64.8,64.75,64.77,25133.0,34.5953,34.6166,34.5899,34.6006,25133.0
2016-05-12 12:00:00,64.76,64.76,64.61,64.61,37533.0,34.5953,34.5953,34.5151,34.5151,37533.0
2016-05-12 12:05:00,64.61,64.63,64.58,64.63,26043.0,34.5151,34.5258,34.4991,34.5258,26043.0
2016-05-12 12:10:00,64.64,64.67,64.62,64.63,33956.0,34.5312,34.5472,34.5205,34.5258,33956.0
2016-05-12 12:15:00,64.64,64.68,64.63,64.68,25502.0,34.5312,34.5525,34.5258,34.5525,25502.0
2016-05-12 12:20:00,64.68,64.76,64.66,64.75,28989.0,34.5525,34.5953,34.5418,34.5899,28989.0
2016-05-12 12:25:00,64.76,64.79,64.73,64.77,21682.0,34.5953,34.6113,34.5792,34.6006,21682.0
2016-05-12 12:30:00,64.77,64.8,64.77,64.8,20471.0,34.6006,34.6166,34.6006,34.6166,20471.0
2016-05-12 12:35:00,64.79,64.83,64.74,64.81,41746.0,34.6113,34.6327,34.5846,34.622,41746.0
2016-05-12 12:40:00,64.81,64.94,64.8,64.92,56856.0,34.622,34.6914,34.6166,34.6807,56856.0
2016-05-12 12:45:00,64.93,64.98,64.92,64.95,28106.0,34.6861,34.7128,34.6807,34.6968,28106.0
2016-05-12 12:50:00,64.96,64.99,64.92,64.92,30954.0,34.7021,34.7181,34.6807,34.6807,30954.0
2016-05-12 12:55:00,64.92,64.93,64.9,64.92,17697.0,34.6807,34.6861,34.67,34.6807,17697.0
2016-05-12 13:00:00,64.92,64.99,64.92,64.97,28747.0,34.6807,34.7181,34.6807,34.7074,28747.0
2016-05-12 13:05:00,64.97,64.98,64.93,64.94,16907.0,34.7074,34.7128,34.6861,34.6914,16907.0
2016-05-12 13:10:00,64.95,64.96,64.89,64.92,24890.0,34.6968,34.7021,34.6647,34.6807,24890.0
2016-05-12 13:15:00,64.93,64.97,64.92,64.95,19979.0,34.6861,34.7074,34.6807,34.6968,19979.0
2016-05-12 13:20:00,64.96,65.0,64.95,64.99,22996.0,34.7021,34.7235,34.6968,34.7181,22996.0
2016-05-12 13:25:00,64.99,65.0,64.96,64.96,14185.0,34.7181,34.7235,34.7021,34.7021,14185.0
2016-05-12 13:30:00,64.97,64.98,64.96,64.98,25254.0,34.7074,34.7128,34.7021,34.7128,25254.0
2016-05-12 13:35:00,64.98,64.98,64.92,64.92,26116.0,34.7128,34.7128,34.6807,34.6807,26116.0
2016-05-12 13:40:00,64.93,64.98,64.93,64.95,14592.0,34.6861,34.7128,34.6861,34.6968,14592.0
2016-05-12 13:45:00,64.95,64.99,64.95,64.95,25018.0,34.6968,34.7181,34.6968,34.6968,25018.0
2016-05-12 13:50:00,64.96,64.97,64.93,64.96,28781.0,34.7021,34.7074,34.6861,34.7021,28781.0
2016-05-12 13:55:00,64.97,64.99,64.96,64.98,46082.0,34.7074,34.7181,34.7021,34.7128,46082.0
2016-05-12 14:00:00,64.98,65.05,64.97,65.04,87259.0,34.7128,34.7502,34.7074,34.7448,87259.0
2016-05-12 14:05:00,65.04,65.1,65.02,65.03,51061.0,34.7448,34.7769,34.7341,34.7395,51061.0
2016-05-12 14:10:00,65.03,65.09,65.03,65.08,40898.0,34.7395,34.7715,34.7395,34.7662,40898.0
2016-05-12 14:15:00,65.08,65.08,65.01,65.05,29277.0,34.7662,34.7662,34.7288,34.7502,29277.0
2016-05-12 14:20:00,65.05,65.09,65.05,65.08,26365.0,34.7502,34.7715,34.7502,34.7662,26365.0
2016-05-12 14:25:00,65.08,65.16,65.08,65.16,52554.0,34.7662,34.8089,34.7662,34.8089,52554.0
2016-05-12 14:30:00,65.16,65.17,65.13,65.14,37028.0,34.8089,34.8143,34.7929,34.7983,37028.0
2016-05-12 14:35:00,65.13,65.2,65.12,65.2,48055.0,34.7929,34.8303,34.7876,34.8303,48055.0
2016-05-12 14:40:00,65.2,65.24,65.18,65.19,37135.0,34.8303,34.8517,34.8196,34.825,37135.0
2016-05-12 14:45:00,65.19,65.22,65.12,65.13,49697.0,34.825,34.841,34.7876,34.7929,49697.0
2016-05-12 14:50:00,65.12,65.15,65.12,65.14,40597.0,34.7876,34.8036,34.7876,34.7983,40597.0
2016-05-12 14:55:00,65.15,65.17,65.06,65.06,51751.0,34.8036,34.8143,34.7555,34.7555,51751.0
2016-05-12 15:00:00,65.06,65.11,65.06,65.09,38369.0,34.7555,34.7822,34.7555,34.7715,38369.0
2016-05-12 15:05:00,65.1,65.1,65.05,65.06,33763.0,34.7769,34.7769,34.7502,34.7555,33763.0
2016-05-12 15:10:00,65.06,65.11,65.05,65.09,33644.0,34.7555,34.7822,34.7502,34.7715,33644.0
2016-05-12 15:15:00,65.09,65.13,65.08,65.09,41548.0,34.7715,34.7929,34.7662,34.7715,41548.0
2016-05-12 15:20:00,65.08,65.12,65.08,65.08,43790.0,34.7662,34.7876,34.7662,34.7662,43790.0
2016-05-12 15:25:00,65.08,65.09,65.02,65.03,44067.0,34.7662,34.7715,34.7341,34.7395,44067.0
2016-05-12 15:30:00,65.04,65.06,64.99,64.99,64403.0,34.7448,34.7555,34.7181,34.7181,64403.0
2016-05-12 15:35:00,64.99,64.99,64.96,64.96,59307.0,34.7181,34.7181,34.7021,34.7021,59307.0
2016-05-12 15:40:00,64.97,65.0,64.97,65.0,45851.0,34.7074,34.7235,34.7074,34.7235,45851.0
2016-05-12 15:45:00,64.99,65.04,64.98,65.03,68385.0,34.7181,34.7448,34.7128,34.7395,68385.0
2016-05-12 15:50:00,65.04,65.04,64.95,64.97,84182.0,34.7448,34.7448,34.6968,34.7074,84182.0
2016-05-12 15:55:00,64.96,65.02,64.95,65.02,270531.0,34.7021,34.7341,34.6968,34.7341,270531.0
2016-05-13 09:30:00,64.7,65.03,64.66,64.82,134139.0,34.5632,34.7395,34.5418,34.6273,134139.0
2016-05-13 09:35:00,64.81,64.89,64.6,64.88,64158.0,34.622,34.6647,34.5098,34.6594,64158.0
2016-05-13 09:40:00,64.86,64.92,64.67,64.86,84921.0,34.6487,34.6807,34.5472,34.6487,84921.0
2016-05-13 09:45:00,64.87,65.05,64.86,65.05,53670.0,34.654,34.7502,34.6487,34.7502,53670.0
2016-05-13 09:50:00,65.05,65.45,65.03,65.41,172247.0,34.7502,34.9639,34.7395,34.9425,172247.0
2016-05-13 09:55:00,65.4,65.53,65.28,65.3,147071.0,34.9371,35.0066,34.873,34.8837,147071.0
2016-05-13 10:00:00,65.31,65.36,65.05,65.08,51594.0,34.8891,34.9158,34.7502,34.7662,51594.0
2016-05-13 10:05:00,65.08,65.13,65.03,65.06,37239.0,34.7662,34.7929,34.7395,34.7555,37239.0
2016-05-13 10:10:00,65.06,65.15,65.05,65.11,66314.0,34.7555,34.8036,34.7502,34.7822,66314.0
2016-05-13 10:15:00,65.11,65.14,64.96,64.98,61926.0,34.7822,34.7983,34.7021,34.7128,61926.0
2016-05-13 10:20:00,64.99,65.05,64.93,65.03,35775.0,34.7181,34.7502,34.6861,34.7395,35775.0
2016-05-13 10:25:00,65.03,65.05,64.96,65.0,48926.0,34.7395,34.7502,34.7021,34.7235,48926.0
2016-05-13 10:30:00,65.0,65.06,64.98,65.02,51003.0,34.7235,34.7555,34.7128,34.7341,51003.0
2016-05-13 10:35:00,65.02,65.14,65.01,65.02,47793.0,34.7341,34.7983,34.7288,34.7341,47793.0
2016-05-13 10:40:00,65.02,65.03,64.77,64.78,38963.0,34.7341,34.7395,34.6006,34.6059,38963.0
2016-05-13 10:45:00,64.77,64.83,64.73,64.73,48726.0,34.6006,34.6327,34.5792,34.5792,48726.0
2016-05-13 10:50:00,64.73,64.8,64.71,64.78,61411.0,34.5792,34.6166,34.5685,34.6059,61411.0
2016-05-13 10:55:00,64.78,64.81,64.72,64.74,53916.0,34.6059,34.622,34.5739,34.5846,53916.0
2016-05-13 11:00:00,64.75,64.79,64.72,64.77,42499.0,34.5899,34.6113,34.5739,34.6006,42499.0
2016-05-13 11:05:00,64.77,64.85,64.76,64.84,40115.0,34.6006,34.6433,34.5953,34.638,40115.0
2016-05-13 11:10:00,64.84,64.92,64.83,64.87,29080.0,34.638,34.6807,34.6327,34.654,29080.0
2016-05-13 11:15:00,64.87,64.88,64.81,64.84,35082.0,34.654,34.6594,34.622,34.638,35082.0
2016-05-13 11:20:00,64.85,65.02,64.85,65.02,42633.0,34.6433,34.7341,34.6433,34.7341,42633.0
2016-05-13 11:25:00,65.02,65.15,65.02,65.11,50529.0,34.7341,34.8036,34.7341,34.7822,50529.0
2016-05-13 11:30:00,65.1,65.15,65.08,65.11,49990.0,34.7769,34.8036,34.7662,34.7822,49990.0
2016-05-13 11:35:00,65.11,65.18,65.1,65.12,47808.0,34.7822,34.8196,34.7769,34.7876,47808.0
2016-05-13 11:40:00,65.13,65.17,65.1,65.13,28425.0,34.7929,34.8143,34.7769,34.7929,28425.0
2016-05-13 11:45:00,65.14,65.14,65.01,65.02,102609.0,34.7983,34.7983,34.7288,34.7341,102609.0
2016-05-13 11:50:00,65.01,65.01,64.85,64.88,36253.0,34.7288,34.7288,34.6433,34.6594,36253.0
2016-05-13 11:55:00,64.88,64.9,64.83,64.89,37685.0,34.6594,34.67,34.6327,34.6647,37685.0
2016-05-13 12:00:00,64.88,64.9,64.84,64.85,34011.0,34.6594,34.67,34.638,34.6433,34011.0
2016-05-13 12:05:00,64.85,64.85,64.79,64.81,27515.0,34.6433,34.6433,34.6113,34.622,27515.0
2016-05-13 12:10:00,64.8,64.8,64.76,64.78,24526.0,34.6166,34.6166,34.5953,34.6059,24526.0
2016-05-13 12:15:00,64.78,64.81,64.74,64.75,41627.0,34.6059,34.622,34.5846,34.5899,41627.0
2016-05-13 12:20:00,64.75,64.82,64.75,64.79,12452.0,34.5899,34.6273,34.5899,34.6113,12452.0
2016-05-13 12:25:00,64.79,64.86,64.78,64.78,19947.0,34.6113,34.6487,34.6059,34.6059,19947.0
2016-05-13 12:30:00,64.77,64.82,64.77,64.77,17723.0,34.6006,34.6273,34.6006,34.6006,17723.0
2016-05-13 12:35:00,64.78,64.82,64.76,64.81,20366.0,34.6059,34.6273,34.5953,34.622,20366.0
2016-05-13 12:40:00,64.82,64.83,64.79,64.81,19765.0,34.6273,34.6327,34.6113,34.622,19765.0
2016-05-13 12:45:00,64.81,64.85,64.8,64.81,17619.0,34.622,34.6433,34.6166,34.622,17619.0
2016-05-13 12:50:00,64.81,64.83,64.81,64.83,13226.0,34.622,34.6327,34.622,34.6327,13226.0
2016-05-13 12:55:00,64.83,64.89,64.83,64.88,18200.0,34.6327,34.6647,34.6327,34.6594,18200.0
2016-05-13 13:00:00,64.88,64.88,64.82,64.87,11288.0,34.6594,34.6594,34.6273,34.654,11288.0
2016-05-13 13:05:00,64.88,64.9,64.83,64.84,21007.0,34.6594,34.67,34.6327,34.638,21007.0
2016-05-13 13:10:00,64.83,64.88,64.81,64.86,30034.0,34.6327,34.6594,34.622,34.6487,30034.0
2016-05-13 13:15:00,64.85,64.87,64.8,64.81,19191.0,34.6433,34.654,34.6166,34.622,19191.0
2016-05-13 13:20:00,64.81,64.81,64.71,64.71,28805.0,34.622,34.622,34.5685,34.5685,28805.0
2016-05-13 13:25:00,64.71,64.73,64.66,64.68,28738.0,34.5685,34.5792,34.5418,34.5525,28738.0
2016-05-13 13:30:00,64.69,64.84,64.68,64.79,57210.0,34.5579,34.638,34.5525,34.6113,57210.0
2016-05-13 13:35:00,64.79,64.89,64.78,64.87,51512.0,34.6113,34.6647,34.6059,34.654,51512.0
2016-05-13 13:40:00,64.87,64.9,64.84,64.88,80713.0,34.654,34.67,34.638,34.6594,80713.0
2016-05-13 13:45:00,64.88,64.91,64.87,64.87,98059.0,34.6594,34.6754,34.654,34.654,98059.0
2016-05-13 13:50:00,64.88,64.89,64.8,64.85,89099.0,34.6594,34.6647,34.6166,34.6433,89099.0
2016-05-13 13:55:00,64.86,64.93,64.86,64.92,60865.0,34.6487,34.6861,34.6487,34.6807,60865.0
2016-05-13 14:00:00,64.92,64.92,64.79,64.8,46804.0,34.6807,34.6807,34.6113,34.6166,46804.0
2016-05-13 14:05:00,64.8,64.81,64.71,64.79,80801.0,34.6166,34.622,34.5685,34.6113,80801.0
2016-05-13 14:10:00,64.79,64.8,64.71,64.71,46843.0,34.6113,34.6166,34.5685,34.5685,46843.0
2016-05-13 14:15:00,64.72,64.74,64.67,64.68,68311.0,34.5739,34.5846,34.5472,34.5525,68311.0
2016-05-13 14:20:00,64.67,64.68,64.52,64.58,79689.0,34.5472,34.5525,34.467,34.4991,79689.0
2016-05-13 14:25:00,64.59,64.6,64.47,64.47,83515.0,34.5044,34.5098,34.4403,34.4403,83515.0
2016-05-13 14:30:00,64.49,64.56,64.44,64.54,80009.0,34.451,34.4884,34.4243,34.4777,80009.0
2016-05-13 14:35:00,64.53,64.55,64.47,64.48,51364.0,34.4724,34.4831,34.4403,34.4457,51364.0
2016-05-13 14:40:00,64.49,64.49,64.37,64.42,59528.0,34.451,34.451,34.3869,34.4136,59528.0
2016-05-13 14:45:00,64.43,64.56,64.37,64.56,70063.0,34.419,34.4884,34.3869,34.4884,70063.0
2016-05-13 14:50:00,64.56,64.58,64.5,64.5,31075.0,34.4884,34.4991,34.4564,34.4564,31075.0
2016-05-13 14:55:00,64.5,64.62,64.49,64.59,54609.0,34.4564,34.5205,34.451,34.5044,54609.0
2016-05-13 15:00:00,64.59,64.6,64.54,64.56,41903.0,34.5044,34.5098,34.4777,34.4884,41903.0
2016-05-13 15:05:00,64.56,64.56,64.48,64.51,58332.0,34.4884,34.4884,34.4457,34.4617,58332.0
2016-05-13 15:10:00,64.5,64.55,64.48,64.5,51633.0,34.4564,34.4831,34.4457,34.4564,51633.0
2016-05-13 15:15:00,64.5,64.58,64.5,64.56,44583.0,34.4564,34.4991,34.4564,34.4884,44583.0
2016-05-13 15:20:00,64.55,64.6,64.54,64.55,26782.0,34.4831,34.5098,34.4777,34.4831,26782.0
2016-05-13 15:25:00,64.55,64.57,64.51,64.54,59040.0,34.4831,34.4938,34.4617,34.4777,59040.0
2016-05-13 15:30:00,64.54,64.58,64.5,64.53,28086.0,34.4777,34.4991,34.4564,34.4724,28086.0
2016-05-13 15:35:00,64.52,64.53,64.48,64.51,41656.0,34.467,34.4724,34.4457,34.4617,41656.0
2016-05-13 15:40:00,64.51,64.6,64.51,64.57,81245.0,34.4617,34.5098,34.4617,34.4938,81245.0
2016-05-13 15:45:00,64.57,64.61,64.55,64.61,109599.0,34.4938,34.5151,34.4831,34.5151,109599.0
2016-05-13 15:50:00,64.61,64.65,64.56,64.57,158667.0,34.5151,34.5365,34.4884,34.4938,158667.0
2016-05-13 15:55:00,64.56,64.62,64.55,64.57,210176.0,34.4884,34.5205,34.4831,34.4938,210176.0
2016-05-16 09:30:00,64.3,64.44,64.01,64.14,222651.0,34.3495,34.4243,34.1946,34.264,222651.0
2016-05-16 09:35:00,64.11,64.15,63.65,63.88,191600.0,34.248,34.2694,34.0023,34.1252,191600.0
2016-05-16 09:40:00,63.87,64.01,63.82,63.85,70860.0,34.1198,34.1946,34.0931,34.1091,70860.0
2016-05-16 09:45:00,63.83,64.03,63.83,63.96,92413.0,34.0984,34.2053,34.0984,34.1679,92413.0
2016-05-16 09:50:00,63.98,64.16,63.94,64.14,73445.0,34.1786,34.2747,34.1572,34.264,73445.0
2016-05-16 09:55:00,64.13,64.49,64.11,64.49,68023.0,34.2587,34.451,34.248,34.451,68023.0
2016-05-16 10:00:00,64.5,64.5,64.32,64.35,48279.0,34.4564,34.4564,34.3602,34.3762,48279.0
2016-05-16 10:05:00,64.32,64.34,64.17,64.3,50790.0,34.3602,34.3709,34.2801,34.3495,50790.0
2016-05-16 10:10:00,64.29,64.29,64.21,64.26,51147.0,34.3442,34.3442,34.3014,34.3282,51147.0
2016-05-16 10:15:00,64.27,64.29,64.21,64.25,52164.0,34.3335,34.3442,34.3014,34.3228,52164.0
2016-05-16 10:20:00,64.26,64.31,64.23,64.25,26397.0,34.3282,34.3549,34.3121,34.3228,26397.0
2016-05-16 10:25:00,64.25,64.29,64.22,64.23,51017.0,34.3228,34.3442,34.3068,34.3121,51017.0
2016-05-16 10:30:00,64.23,64.26,64.17,64.17,29881.0,34.3121,34.3282,34.2801,34.2801,29881.0
2016-05-16 10:35:00,64.18,64.27,64.16,64.25,45012.0,34.2854,34.3335,34.2747,34.3228,45012.0
2016-05-16 10:40:00,64.25,64.37,64.23,64.36,29033.0,34.3228,34.3869,34.3121,34.3816,29033.0
2016-05-16 10:45:00,64.37,64.4,64.32,64.33,25604.0,34.3869,34.4029,34.3602,34.3655,25604.0
2016-05-16 10:50:00,64.33,64.44,64.31,64.41,31019.0,34.3655,34.4243,34.3549,34.4083,31019.0
2016-05-16 10:55:00,64.41,64.43,64.37,64.39,32275.0,34.4083,34.419,34.3869,34.3976,32275.0
2016-05-16 11:00:00,64.39,64.4,64.35,64.37,36460.0,34.3976,34.4029,34.3762,34.3869,36460.0
2016-05-16 11:05:00,64.38,64.49,64.37,64.49,38207.0,34.3923,34.451,34.3869,34.451,38207.0
2016-05-16 11:10:00,64.5,64.54,64.46,64.53,39183.0,34.4564,34.4777,34.435,34.4724,39183.0
2016-05-16 11:15:00,64.53,64.57,64.49,64.57,41253.0,34.4724,34.4938,34.451,34.4938,41253.0
2016-05-16 11:20:00,64.57,64.71,64.57,64.68,60264.0,34.4938,34.5685,34.4938,34.5525,60264.0
2016-05-16 11:25:00,64.69,64.74,64.66,64.68,43616.0,34.5579,34.5846,34.5418,34.5525,43616.0
2016-05-16 11:30:00,64.68,64.72,64.67,64.7,36207.0,34.5525,34.5739,34.5472,34.5632,36207.0
2016-05-16 11:35:00,64.7,64.76,64.69,64.71,44938.0,34.5632,34.5953,34.5579,34.5685,44938.0
2016-05-16 11:40:00,64.71,64.72,64.58,64.63,49699.0,34.5685,34.5739,34.4991,34.5258,49699.0
2016-05-16 11:45:00,64.63,64.67,64.6,64.66,40622.0,34.5258,34.5472,34.5098,34.5418,40622.0
2016-05-16 11:50:00,64.66,64.69,64.64,64.67,27795.0,34.5418,34.5579,34.5312,34.5472,27795.0
2016-05-16 11:55:00,64.67,64.74,64.63,64.65,28117.0,34.5472,34.5846,34.5258,34.5365,28117.0
2016-05-16 12:00:00,64.64,64.69,64.64,64.68,29943.0,34.5312,34.5579,34.5312,34.5525,29943.0
2016-05-16 12:05:00,64.68,64.68,64.57,64.57,26579.0,34.5525,34.5525,34.4938,34.4938,26579.0
2016-05-16 12:10:00,64.58,64.68,64.58,64.67,27287.0,34.4991,34.5525,34.4991,34.5472,27287.0
2016-05-16 12:15:00,64.66,64.71,64.62,64.64,27753.0,34.5418,34.5685,34.5205,34.5312,27753.0
2016-05-16 12:20:00,64.63,64.65,64.61,64.65,19139.0,34.5258,34.5365,34.5151,34.5365,19139.0
2016-05-16 12:25:00,64.65,64.65,64.59,64.59,24974.0,34.5365,34.5365,34.5044,34.5044,24974.0
2016-05-16 12:30:00,64.6,64.6,64.54,64.54,20627.0,34.5098,34.5098,34.4777,34.4777,20627.0
2016-05-16 12:35:00,64.54,64.64,64.51,64.64,26946.0,34.4777,34.5312,34.4617,34.5312,26946.0
2016-05-16 12:40:00,64.64,64.7,64.61,64.7,15780.0,34.5312,34.5632,34.5151,34.5632,15780.0
2016-05-16 12:45:00,64.69,64.7,64.56,64.57,26246.0,34.5579,34.5632,34.4884,34.4938,26246.0
2016-05-16 12:50:00,64.59,64.66,64.59,64.66,19254.0,34.5044,34.5418,34.5044,34.5418,19254.0
2016-05-16 12:55:00,64.66,64.72,64.65,64.66,27401.0,34.5418,34.5739,34.5365,34.5418,27401.0
2016-05-16 13:00:00,64.67,64.7,64.64,64.69,35449.0,34.5472,34.5632,34.5312,34.5579,35449.0
2016-05-16 13:05:00,64.69,64.69,64.61,64.61,29563.0,34.5579,34.5579,34.5151,34.5151,29563.0
2016-05-16 13:10:00,64.61,64.66,64.61,64.63,27013.0,34.5151,34.5418,34.5151,34.5258,27013.0
2016-05-16 13:15:00,64.63,64.67,64.61,64.64,13706.0,34.5258,34.5472,34.5151,34.5312,13706.0
2016-05-16 13:20:00,64.64,64.74,64.64,64.73,25751.0,34.5312,34.5846,34.5312,34.5792,25751.0
2016-05-16 13:25:00,64.72,64.73,64.69,64.73,26615.0,34.5739,34.5792,34.5579,34.5792,26615.0
2016-05-16 13:30:00,64.72,64.74,64.66,64.68,51345.0,34.5739,34.5846,34.5418,34.5525,51345.0
2016-05-16 13:35:00,64.69,64.69,64.62,64.63,38668.0,34.5579,34.5579,34.5205,34.5258,38668.0
2016-05-16 13:40:00,64.63,64.65,64.59,64.64,28850.0,34.5258,34.5365,34.5044,34.5312,28850.0
2016-05-16 13:45:00,64.63,64.65,64.6,64.62,41503.0,34.5258,34.5365,34.5098,34.5205,41503.0
2016-05-16 13:50:00,64.63,64.64,64.57,64.63,40103.0,34.5258,34.5312,34.4938,34.5258,40103.0
2016-05-16 13:55:00,64.63,64.75,64.63,64.68,47909.0,34.5258,34.5899,34.5258,34.5525,47909.0
2016-05-16 14:00:00,64.68,64.77,64.65,64.76,50059.0,34.5525,34.6006,34.5365,34.5953,50059.0
2016-05-16 14:05:00,64.76,64.83,64.74,64.75,50154.0,34.5953,34.6327,34.5846,34.5899,50154.0
2016-05-16 14:10:00,64.76,64.8,64.73,64.78,38057.0,34.5953,34.6166,34.5792,34.6059,38057.0
2016-05-16 14:15:00,64.78,64.81,64.75,64.81,32325.0,34.6059,34.622,34.5899,34.622,32325.0
2016-05-16 14:20:00,64.81,64.85,64.8,64.8,29793.0,34.622,34.6433,34.6166,34.6166,29793.0
2016-05-16 14:25:00,64.79,64.8,64.74,64.79,28463.0,34.6113,34.6166,34.5846,34.6113,28463.0
2016-05-16 14:30:00,64.78,64.8,64.77,64.77,48447.0,34.6059,34.6166,34.6006,34.6006,48447.0
2016-05-16 14:35:00,64.77,64.78,64.74,64.76,36977.0,34.6006,34.6059,34.5846,34.5953,36977.0
2016-05-16 14:40:00,64.76,64.79,64.7,64.73,105460.0,34.5953,34.6113,34.5632,34.5792,105460.0
2016-05-16 14:45:00,64.74,64.78,64.72,64.72,45628.0,34.5846,34.6059,34.5739,34.5739,45628.0
2016-05-16 14:50:00,64.73,64.76,64.71,64.75,38981.0,34.5792,34.5953,34.5685,34.5899,38981.0
2016-05-16 14:55:00,64.76,64.82,64.75,64.82,37960.0,34.5953,34.6273,34.5899,34.6273,37960.0
2016-05-16 15:00:00,64.81,64.88,64.8,64.85,80713.0,34.622,34.6594,34.6166,34.6433,80713.0
2016-05-16 15:05:00,64.85,64.93,64.84,64.93,41848.0,34.6433,34.6861,34.638,34.6861,41848.0
2016-05-16 15:10:00,64.92,64.92,64.86,64.87,21279.0,34.6807,34.6807,34.6487,34.654,21279.0
2016-05-16 15:15:00,64.87,64.9,64.85,64.88,60358.0,34.654,34.67,34.6433,34.6594,60358.0
2016-05-16 15:20:00,64.87,64.88,64.82,64.83,37532.0,34.654,34.6594,34.6273,34.6327,37532.0
2016-05-16 15:25:00,64.84,64.84,64.78,64.79,48789.0,34.638,34.638,34.6059,34.6113,48789.0
2016-05-16 15:30:00,64.79,64.79,64.71,64.73,88998.0,34.6113,34.6113,34.5685,34.5792,88998.0
2016-05-16 15:35:00,64.73,64.77,64.7,64.74,63085.0,34.5792,34.6006,34.5632,34.5846,63085.0
2016-05-16 15:40:00,64.74,64.75,64.71,64.75,62340.0,34.5846,34.5899,34.5685,34.5899,62340.0
2016-05-16 15:45:00,64.75,64.77,64.7,64.74,80329.0,34.5899,34.6006,34.5632,34.5846,80329.0
2016-05-16 15:50:00,64.74,64.75,64.7,64.71,97951.0,34.5846,34.5899,34.5632,34.5685,97951.0
2016-05-16 15:55:00,64.72,64.77,64.67,64.76,218879.0,34.5739,34.6006,34.5472,34.5953,218879.0
2016-05-17 09:30:00,64.45,64.49,64.16,64.24,144537.0,34.4297,34.451,34.2747,34.3175,144537.0
2016-05-17 09:35:00,64.23,64.23,63.91,63.99,146063.0,34.3121,34.3121,34.1412,34.1839,146063.0
2016-05-17 09:40:00,63.99,64.22,63.96,64.2,75972.0,34.1839,34.3068,34.1679,34.2961,75972.0
2016-05-17 09:45:00,64.18,64.2,63.92,63.95,79189.0,34.2854,34.2961,34.1465,34.1625,79189.0
2016-05-17 09:50:00,63.96,64.0,63.84,63.96,64593.0,34.1679,34.1893,34.1038,34.1679,64593.0
2016-05-17 09:55:00,63.96,64.08,63.92,63.97,95907.0,34.1679,34.232,34.1465,34.1732,95907.0
2016-05-17 10:00:00,63.97,64.07,63.95,64.0,52396.0,34.1732,34.2267,34.1625,34.1893,52396.0
2016-05-17 10:05:00,63.99,63.99,63.86,63.88,55540.0,34.1839,34.1839,34.1145,34.1252,55540.0
2016-05-17 10:10:00,63.89,63.9,63.83,63.85,53753.0,34.1305,34.1358,34.0984,34.1091,53753.0
2016-05-17 10:15:00,63.86,63.97,63.85,63.94,44916.0,34.1145,34.1732,34.1091,34.1572,44916.0
2016-05-17 10:20:00,63.93,63.99,63.9,63.95,54715.0,34.1519,34.1839,34.1358,34.1625,54715.0
2016-05-17 10:25:00,63.95,63.96,63.85,63.88,51709.0,34.1625,34.1679,34.1091,34.1252,51709.0
2016-05-17 10:30:00,63.88,63.92,63.86,63.9,46892.0,34.1252,34.1465,34.1145,34.1358,46892.0
2016-05-17 10:35:00,63.9,63.93,63.87,63.89,46256.0,34.1358,34.1519,34.1198,34.1305,46256.0
2016-05-17 10:40:00,63.89,63.95,63.86,63.86,57475.0,34.1305,34.1625,34.1145,34.1145,57475.0
2016-05-17 10:45:00,63.86,63.93,63.85,63.91,64808.0,34.1145,34.1519,34.1091,34.1412,64808.0
2016-05-17 10:50:00,63.91,63.93,63.86,63.93,57768.0,34.1412,34.1519,34.1145,34.1519,57768.0
2016-05-17 10:55:00,63.92,64.01,63.92,64.0,69303.0,34.1465,34.1946,34.1465,34.1893,69303.0
2016-05-17 11:00:00,64.0,64.05,63.99,64.05,36094.0,34.1893,34.216,34.1839,34.216,36094.0
2016-05-17 11:05:00,64.05,64.07,64.01,64.06,55053.0,34.216,34.2267,34.1946,34.2213,55053.0
2016-05-17 11:10:00,64.06,64.06,63.9,63.99,287393.0,34.2213,34.2213,34.1358,34.1839,287393.0
2016-05-17 11:15:00,63.99,64.0,63.88,63.92,77858.0,34.1839,34.1893,34.1252,34.1465,77858.0
2016-05-17 11:20:00,63.92,63.93,63.86,63.87,49186.0,34.1465,34.1519,34.1145,34.1198,49186.0
2016-05-17 11:25:00,63.87,63.88,63.82,63.83,48630.0,34.1198,34.1252,34.0931,34.0984,48630.0
2016-05-17 11:30:00,63.83,63.89,63.8,63.85,71786.0,34.0984,34.1305,34.0824,34.1091,71786.0
2016-05-17 11:35:00,63.85,63.87,63.81,63.83,57692.0,34.1091,34.1198,34.0878,34.0984,57692.0
2016-05-17 11:40:00,63.83,63.84,63.78,63.82,52512.0,34.0984,34.1038,34.0717,34.0931,52512.0
2016-05-17 11:45:00,63.82,63.87,63.78,63.87,53000.0,34.0931,34.1198,34.0717,34.1198,53000.0
2016-05-17 11:50:00,63.88,63.93,63.87,63.93,36652.0,34.1252,34.1519,34.1198,34.1519,36652.0
2016-05-17 11:55:00,63.93,64.02,63.92,64.02,34628.0,34.1519,34.1999,34.1465,34.1999,34628.0
2016-05-17 12:00:00,64.02,64.05,64.0,64.05,42989.0,34.1999,34.216,34.1893,34.216,42989.0
2016-05-17 12:05:00,64.04,64.08,64.03,64.08,47726.0,34.2106,34.232,34.2053,34.232,47726.0
2016-05-17 12:10:00,64.08,64.11,64.07,64.07,47715.0,34.232,34.248,34.2267,34.2267,47715.0
2016-05-17 12:15:00,64.07,64.07,63.96,63.96,30583.0,34.2267,34.2267,34.1679,34.1679,30583.0
2016-05-17 12:20:00,63.96,63.97,63.89,63.89,27409.0,34.1679,34.1732,34.1305,34.1305,27409.0
2016-05-17 12:25:00,63.89,63.94,63.88,63.94,34826.0,34.1305,34.1572,34.1252,34.1572,34826.0
2016-05-17 12:30:00,63.93,63.96,63.9,63.96,26014.0,34.1519,34.1679,34.1358,34.1679,26014.0
2016-05-17 12:35:00,63.95,63.96,63.92,63.95,39853.0,34.1625,34.1679,34.1465,34.1625,39853.0
2016-05-17 12:40:00,63.94,63.98,63.93,63.97,53030.0,34.1572,34.1786,34.1519,34.1732,53030.0
2016-05-17 12:45:00,63.97,63.98,63.92,63.92,45529.0,34.1732,34.1786,34.1465,34.1465,45529.0
2016-05-17 12:50:00,63.93,63.93,63.83,63.85,37722.0,34.1519,34.1519,34.0984,34.1091,37722.0
2016-05-17 12:55:00,63.85,63.86,63.8,63.85,34885.0,34.1091,34.1145,34.0824,34.1091,34885.0
2016-05-17 13:00:00,63.84,63.89,63.84,63.86,29265.0,34.1038,34.1305,34.1038,34.1145,29265.0
2016-05-17 13:05:00,63.87,63.88,63.85,63.85,33118.0,34.1198,34.1252,34.1091,34.1091,33118.0
2016-05-17 13:10:00,63.86,63.86,63.83,63.86,22867.0,34.1145,34.1145,34.0984,34.1145,22867.0
2016-05-17 13:15:00,63.86,63.9,63.85,63.88,26836.0,34.1145,34.1358,34.1091,34.1252,26836.0
2016-05-17 13:20:00,63.88,63.9,63.83,63.83,31491.0,34.1252,34.1358,34.0984,34.0984,31491.0
2016-05-17 13:25:00,63.83,63.84,63.8,63.83,25267.0,34.0984,34.1038,34.0824,34.0984,25267.0
2016-05-17 13:30:00,63.83,63.89,63.82,63.89,29214.0,34.0984,34.1305,34.0931,34.1305,29214.0
2016-05-17 13:35:00,63.89,63.91,63.88,63.9,36986.0,34.1305,34.1412,34.1252,34.1358,36986.0
2016-05-17 13:40:00,63.91,63.92,63.84,63.84,44118.0,34.1412,34.1465,34.1038,34.1038,44118.0
2016-05-17 13:45:00,63.85,63.89,63.83,63.83,60749.0,34.1091,34.1305,34.0984,34.0984,60749.0
2016-05-17 13:50:00,63.83,63.88,63.82,63.87,42954.0,34.0984,34.1252,34.0931,34.1198,42954.0
2016-05-17 13:55:00,63.87,63.9,63.79,63.8,97225.0,34.1198,34.1358,34.0771,34.0824,97225.0
2016-05-17 14:00:00,63.8,63.8,63.71,63.71,98936.0,34.0824,34.0824,34.0343,34.0343,98936.0
2016-05-17 14:05:00,63.72,63.73,63.63,63.71,76861.0,34.0397,34.045,33.9916,34.0343,76861.0
2016-05-17 14:10:00,63.7,63.81,63.7,63.79,63991.0,34.029,34.0878,34.029,34.0771,63991.0
2016-05-17 14:15:00,63.79,63.81,63.67,63.67,54856.0,34.0771,34.0878,34.013,34.013,54856.0
2016-05-17 14:20:00,63.67,63.69,63.56,63.59,77846.0,34.013,34.0237,33.9542,33.9702,77846.0
2016-05-17 14:25:00,63.6,63.61,63.5,63.6,82188.0,33.9756,33.9809,33.9222,33.9756,82188.0
2016-05-17 14:30:00,63.61,63.67,63.6,63.6,69727.0,33.9809,34.013,33.9756,33.9756,69727.0
2016-05-17 14:35:00,63.6,63.71,63.59,63.68,93784.0,33.9756,34.0343,33.9702,34.0183,93784.0
2016-05-17 14:40:00,63.68,63.73,63.67,63.73,60751.0,34.0183,34.045,34.013,34.045,60751.0
2016-05-17 14:45:00,63.72,63.75,63.68,63.72,97434.0,34.0397,34.0557,34.0183,34.0397,97434.0
2016-05-17 14:50:00,63.72,63.76,63.68,63.75,72020.0,34.0397,34.061,34.0183,34.0557,72020.0
2016-05-17 14:55:00,63.76,63.87,63.75,63.85,105389.0,34.061,34.1198,34.0557,34.1091,105389.0
2016-05-17 15:00:00,63.86,63.88,63.82,63.84,55158.0,34.1145,34.1252,34.0931,34.1038,55158.0
2016-05-17 15:05:00,63.84,63.91,63.83,63.88,59848.0,34.1038,34.1412,34.0984,34.1252,59848.0
2016-05-17 15:10:00,63.88,63.88,63.8,63.82,64040.0,34.1252,34.1252,34.0824,34.0931,64040.0
2016-05-17 15:15:00,63.83,63.83,63.77,63.77,63846.0,34.0984,34.0984,34.0664,34.0664,63846.0
2016-05-17 15:20:00,63.77,63.78,63.73,63.74,79953.0,34.0664,34.0717,34.045,34.0504,79953.0
2016-05-17 15:25:00,63.74,63.75,63.65,63.72,71604.0,34.0504,34.0557,34.0023,34.0397,71604.0
2016-05-17 15:30:00,63.71,63.75,63.7,63.73,93594.0,34.0343,34.0557,34.029,34.045,93594.0
2016-05-17 15:35:00,63.73,63.87,63.72,63.86,82792.0,34.045,34.1198,34.0397,34.1145,82792.0
2016-05-17 15:40:00,63.86,63.89,63.82,63.86,120230.0,34.1145,34.1305,34.0931,34.1145,120230.0
2016-05-17 15:45:00,63.87,63.89,63.71,63.73,171625.0,34.1198,34.1305,34.0343,34.045,171625.0
2016-05-17 15:50:00,63.73,63.78,63.7,63.73,168535.0,34.045,34.0717,34.029,34.045,168535.0
2016-05-17 15:55:00,63.73,63.89,63.73,63.87,458942.0,34.045,34.1305,34.045,34.1198,458942.0
2016-05-18 09:30:00,63.71,63.74,63.24,63.29,182311.0,34.0343,34.0504,33.7833,33.81,182311.0
2016-05-18 09:35:00,63.29,63.29,62.94,62.96,118812.0,33.81,33.81,33.623,33.6337,118812.0
2016-05-18 09:40:00,62.96,63.14,62.85,63.07,70071.0,33.6337,33.7298,33.5749,33.6924,70071.0
2016-05-18 09:45:00,63.07,63.12,62.89,63.0,57711.0,33.6924,33.7192,33.5963,33.6551,57711.0
2016-05-18 09:50:00,62.98,63.08,62.97,62.97,67424.0,33.6444,33.6978,33.639,33.639,67424.0
2016-05-18 09:55:00,62.98,63.14,62.95,63.13,81526.0,33.6444,33.7298,33.6283,33.7245,81526.0
2016-05-18 10:00:00,63.11,63.19,63.1,63.16,50850.0,33.7138,33.7566,33.7085,33.7405,50850.0
2016-05-18 10:05:00,63.15,63.16,63.03,63.13,104061.0,33.7352,33.7405,33.6711,33.7245,104061.0
2016-05-18 10:10:00,63.15,63.24,63.05,63.24,51424.0,33.7352,33.7833,33.6818,33.7833,51424.0
2016-05-18 10:15:00,63.23,63.3,63.2,63.25,49223.0,33.7779,33.8153,33.7619,33.7886,49223.0
2016-05-18 10:20:00,63.26,63.26,63.1,63.16,63487.0,33.7939,33.7939,33.7085,33.7405,63487.0
2016-05-18 10:25:00,63.17,63.21,63.15,63.19,35381.0,33.7459,33.7672,33.7352,33.7566,35381.0
2016-05-18 10:30:00,63.18,63.3,63.14,63.15,37251.0,33.7512,33.8153,33.7298,33.7352,37251.0
2016-05-18 10:35:00,63.16,63.19,63.1,63.13,31604.0,33.7405,33.7566,33.7085,33.7245,31604.0
2016-05-18 10:40:00,63.14,63.2,63.1,63.16,30093.0,33.7298,33.7619,33.7085,33.7405,30093.0
2016-05-18 10:45:00,63.16,63.21,63.13,63.14,35760.0,33.7405,33.7672,33.7245,33.7298,35760.0
2016-05-18 10:50:00,63.12,63.18,63.09,63.1,37045.0,33.7192,33.7512,33.7031,33.7085,37045.0
2016-05-18 10:55:00,63.1,63.21,63.09,63.2,37611.0,33.7085,33.7672,33.7031,33.7619,37611.0
2016-05-18 11:00:00,63.21,63.26,63.18,63.21,57119.0,33.7672,33.7939,33.7512,33.7672,57119.0
2016-05-18 11:05:00,63.22,63.25,63.12,63.24,66186.0,33.7726,33.7886,33.7192,33.7833,66186.0
2016-05-18 11:10:00,63.25,63.36,63.22,63.31,60192.0,33.7886,33.8474,33.7726,33.8207,60192.0
2016-05-18 11:15:00,63.32,63.34,63.29,63.32,45130.0,33.826,33.8367,33.81,33.826,45130.0
2016-05-18 11:20:00,63.32,63.41,63.32,63.32,74565.0,33.826,33.8741,33.826,33.826,74565.0
2016-05-18 11:25:00,63.32,63.36,63.29,63.34,51214.0,33.826,33.8474,33.81,33.8367,51214.0
2016-05-18 11:30:00,63.34,63.35,63.25,63.26,75741.0,33.8367,33.842,33.7886,33.7939,75741.0
2016-05-18 11:35:00,63.26,63.34,63.25,63.33,23137.0,33.7939,33.8367,33.7886,33.8313,23137.0
2016-05-18 11:40:00,63.33,63.34,63.3,63.31,28065.0,33.8313,33.8367,33.8153,33.8207,28065.0
2016-05-18 11:45:00,63.32,63.39,63.32,63.38,29196.0,33.826,33.8634,33.826,33.8581,29196.0
2016-05-18 11:50:00,63.39,63.39,63.27,63.31,42532.0,33.8634,33.8634,33.7993,33.8207,42532.0
2016-05-18 11:55:00,63.3,63.32,63.21,63.21,30599.0,33.8153,33.826,33.7672,33.7672,30599.0
2016-05-18 12:00:00,63.22,63.24,63.14,63.15,31298.0,33.7726,33.7833,33.7298,33.7352,31298.0
2016-05-18 12:05:00,63.14,63.16,63.12,63.14,46875.0,33.7298,33.7405,33.7192,33.7298,46875.0
2016-05-18 12:10:00,63.14,63.22,63.14,63.19,38543.0,33.7298,33.7726,33.7298,33.7566,38543.0
2016-05-18 12:15:00,63.2,63.23,63.19,63.2,48973.0,33.7619,33.7779,33.7566,33.7619,48973.0
2016-05-18 12:20:00,63.2,63.25,63.2,63.24,54719.0,33.7619,33.7886,33.7619,33.7833,54719.0
2016-05-18 12:25:00,63.23,63.26,63.21,63.23,37306.0,33.7779,33.7939,33.7672,33.7779,37306.0
2016-05-18 12:30:00,63.23,63.26,63.21,63.22,19126.0,33.7779,33.7939,33.7672,33.7726,19126.0
2016-05-18 12:35:00,63.22,63.25,63.2,63.21,26922.0,33.7726,33.7886,33.7619,33.7672,26922.0
2016-05-18 12:40:00,63.2,63.28,63.2,63.25,31058.0,33.7619,33.8046,33.7619,33.7886,31058.0
2016-05-18 12:45:00,63.25,63.27,63.25,63.27,24192.0,33.7886,33.7993,33.7886,33.7993,24192.0
2016-05-18 12:50:00,63.26,63.29,63.23,63.27,39293.0,33.7939,33.81,33.7779,33.7993,39293.0
2016-05-18 12:55:00,63.27,63.35,63.25,63.35,65109.0,33.7993,33.842,33.7886,33.842,65109.0
2016-05-18 13:00:00,63.36,63.42,63.34,63.36,79937.0,33.8474,33.8794,33.8367,33.8474,79937.0
2016-05-18 13:05:00,63.36,63.4,63.35,63.39,29443.0,33.8474,33.8687,33.842,33.8634,29443.0
2016-05-18 13:10:00,63.39,63.39,63.35,63.36,30045.0,33.8634,33.8634,33.842,33.8474,30045.0
2016-05-18 13:15:00,63.37,63.43,63.36,63.41,36825.0,33.8527,33.8848,33.8474,33.8741,36825.0
2016-05-18 13:20:00,63.41,63.51,63.4,63.51,58706.0,33.8741,33.9275,33.8687,33.9275,58706.0
2016-05-18 13:25:00,63.52,63.56,63.49,63.49,53160.0,33.9328,33.9542,33.9168,33.9168,53160.0
2016-05-18 13:30:00,63.5,63.52,63.47,63.48,48421.0,33.9222,33.9328,33.9061,33.9115,48421.0
2016-05-18 13:35:00,63.48,63.5,63.46,63.48,19259.0,33.9115,33.9222,33.9008,33.9115,19259.0
2016-05-18 13:40:00,63.48,63.54,63.45,63.54,70089.0,33.9115,33.9435,33.8954,33.9435,70089.0
2016-05-18 13:45:00,63.54,63.59,63.52,63.55,28133.0,33.9435,33.9702,33.9328,33.9489,28133.0
2016-05-18 13:50:00,63.55,63.55,63.43,63.45,31424.0,33.9489,33.9489,33.8848,33.8954,31424.0
2016-05-18 13:55:00,63.44,63.44,63.39,63.4,17719.0,33.8901,33.8901,33.8634,33.8687,17719.0
2016-05-18 14:00:00,63.38,63.38,62.93,62.95,231263.0,33.8581,33.8581,33.6177,33.6283,231263.0
2016-05-18 14:05:00,62.95,63.08,62.79,63.05,92471.0,33.6283,33.6978,33.5429,33.6818,92471.0
2016-05-18 14:10:00,63.04,63.05,62.91,62.93,53666.0,33.6764,33.6818,33.607,33.6177,53666.0
2016-05-18 14:15:00,62.92,62.94,62.83,62.94,78377.0,33.6123,33.623,33.5642,33.623,78377.0
2016-05-18 14:20:00,62.93,63.03,62.88,62.99,138140.0,33.6177,33.6711,33.5909,33.6497,138140.0
2016-05-18 14:25:00,62.98,62.98,62.68,62.72,101802.0,33.6444,33.6444,33.4841,33.5055,101802.0
2016-05-18 14:30:00,62.71,62.78,62.68,62.78,76274.0,33.5001,33.5375,33.4841,33.5375,76274.0
2016-05-18 14:35:00,62.79,62.85,62.76,62.82,104463.0,33.5429,33.5749,33.5268,33.5589,104463.0
2016-05-18 14:40:00,62.83,62.9,62.78,62.87,62274.0,33.5642,33.6016,33.5375,33.5856,62274.0
2016-05-18 14:45:00,62.86,62.87,62.76,62.83,50939.0,33.5803,33.5856,33.5268,33.5642,50939.0
2016-05-18 14:50:00,62.84,62.93,62.79,62.8,52317.0,33.5696,33.6177,33.5429,33.5482,52317.0
2016-05-18 14:55:00,62.8,62.88,62.77,62.85,74646.0,33.5482,33.5909,33.5322,33.5749,74646.0
2016-05-18 15:00:00,62.84,62.98,62.84,62.95,60575.0,33.5696,33.6444,33.5696,33.6283,60575.0
2016-05-18 15:05:00,62.94,62.95,62.83,62.86,75334.0,33.623,33.6283,33.5642,33.5803,75334.0
2016-05-18 15:10:00,62.86,62.87,62.76,62.8,98794.0,33.5803,33.5856,33.5268,33.5482,98794.0
2016-05-18 15:15:00,62.8,62.82,62.73,62.82,71543.0,33.5482,33.5589,33.5108,33.5589,71543.0
2016-05-18 15:20:00,62.81,62.82,62.65,62.67,93457.0,33.5536,33.5589,33.4681,33.4788,93457.0
2016-05-18 15:25:00,62.67,62.74,62.66,62.68,71951.0,33.4788,33.5162,33.4734,33.4841,71951.0
2016-05-18 15:30:00,62.68,62.83,62.68,62.81,78917.0,33.4841,33.5642,33.4841,33.5536,78917.0
2016-05-18 15:35:00,62.82,62.83,62.71,62.71,76936.0,33.5589,33.5642,33.5001,33.5001,76936.0
2016-05-18 15:40:00,62.71,62.8,62.7,62.78,106936.0,33.5001,33.5482,33.4948,33.5375,106936.0
2016-05-18 15:45:00,62.79,62.87,62.79,62.85,120196.0,33.5429,33.5856,33.5429,33.5749,120196.0
2016-05-18 15:50:00,62.85,62.87,62.81,62.85,169582.0,33.5749,33.5856,33.5536,33.5749,169582.0
2016-05-18 15:55:00,62.85,63.0,62.84,62.98,369201.0,33.5749,33.6551,33.5696,33.6444,369201.0
2016-05-19 09:30:00,62.88,62.95,62.72,62.81,163158.0,33.5909,33.6283,33.5055,33.5536,163158.0
2016-05-19 09:35:00,62.83,62.85,62.57,62.66,80085.0,33.5642,33.5749,33.4253,33.4734,80085.0
2016-05-19 09:40:00,62.64,62.87,62.63,62.75,97107.0,33.4627,33.5856,33.4574,33.5215,97107.0
2016-05-19 09:45:00,62.77,62.79,62.64,62.75,85397.0,33.5322,33.5429,33.4627,33.5215,85397.0
2016-05-19 09:50:00,62.76,62.9,62.76,62.82,59785.0,33.5268,33.6016,33.5268,33.5589,59785.0
2016-05-19 09:55:00,62.82,62.86,62.59,62.61,146516.0,33.5589,33.5803,33.436,33.4467,146516.0
2016-05-19 10:00:00,62.63,62.81,62.59,62.77,92663.0,33.4574,33.5536,33.436,33.5322,92663.0
2016-05-19 10:05:00,62.77,62.78,62.57,62.65,91000.0,33.5322,33.5375,33.4253,33.4681,91000.0
2016-05-19 10:10:00,62.65,62.84,62.62,62.84,68162.0,33.4681,33.5696,33.4521,33.5696,68162.0
2016-05-19 10:15:00,62.83,62.96,62.83,62.94,51894.0,33.5642,33.6337,33.5642,33.623,51894.0
2016-05-19 10:20:00,62.95,63.07,62.93,63.06,48734.0,33.6283,33.6924,33.6177,33.6871,48734.0
2016-05-19 10:25:00,63.07,63.15,63.04,63.14,45610.0,33.6924,33.7352,33.6764,33.7298,45610.0
2016-05-19 10:30:00,63.13,63.16,63.07,63.13,39302.0,33.7245,33.7405,33.6924,33.7245,39302.0
2016-05-19 10:35:00,63.14,63.16,63.09,63.1,39797.0,33.7298,33.7405,33.7031,33.7085,39797.0
2016-05-19 10:40:00,63.08,63.16,63.04,63.14,32564.0,33.6978,33.7405,33.6764,33.7298,32564.0
2016-05-19 10:45:00,63.15,63.16,63.05,63.12,40796.0,33.7352,33.7405,33.6818,33.7192,40796.0
2016-05-19 10:50:00,63.12,63.14,63.03,63.1,47492.0,33.7192,33.7298,33.6711,33.7085,47492.0
2016-05-19 10:55:00,63.1,63.19,63.08,63.1,50287.0,33.7085,33.7566,33.6978,33.7085,50287.0
2016-05-19 11:00:00,63.12,63.13,62.94,62.94,52552.0,33.7192,33.7245,33.623,33.623,52552.0
2016-05-19 11:05:00,62.93,62.96,62.92,62.95,36201.0,33.6177,33.6337,33.6123,33.6283,36201.0
2016-05-19 11:10:00,62.94,63.0,62.84,62.86,44009.0,33.623,33.6551,33.5696,33.5803,44009.0
2016-05-19 11:15:00,62.86,62.97,62.84,62.93,47253.0,33.5803,33.639,33.5696,33.6177,47253.0
2016-05-19 11:20:00,62.94,62.97,62.85,62.88,22689.0,33.623,33.639,33.5749,33.5909,22689.0
2016-05-19 11:25:00,62.88,62.89,62.73,62.76,44894.0,33.5909,33.5963,33.5108,33.5268,44894.0
2016-05-19 11:30:00,62.77,62.79,62.73,62.79,30522.0,33.5322,33.5429,33.5108,33.5429,30522.0
2016-05-19 11:35:00,62.79,62.82,62.74,62.78,43097.0,33.5429,33.5589,33.5162,33.5375,43097.0
2016-05-19 11:40:00,62.79,62.83,62.76,62.8,31245.0,33.5429,33.5642,33.5268,33.5482,31245.0
2016-05-19 11:45:00,62.8,62.86,62.78,62.86,16854.0,33.5482,33.5803,33.5375,33.5803,16854.0
2016-05-19 11:50:00,62.86,62.91,62.8,62.8,25058.0,33.5803,33.607,33.5482,33.5482,25058.0
2016-05-19 11:55:00,62.8,62.92,62.79,62.88,34421.0,33.5482,33.6123,33.5429,33.5909,34421.0
2016-05-19 12:00:00,62.88,62.9,62.83,62.84,33854.0,33.5909,33.6016,33.5642,33.5696,33854.0
2016-05-19 12:05:00,62.85,62.88,62.81,62.86,31339.0,33.5749,33.5909,33.5536,33.5803,31339.0
2016-05-19 12:10:00,62.87,62.92,62.85,62.91,29921.0,33.5856,33.6123,33.5749,33.607,29921.0
2016-05-19 12:15:00,62.91,62.96,62.91,62.94,26833.0,33.607,33.6337,33.607,33.623,26833.0
2016-05-19 12:20:00,62.94,62.99,62.9,62.94,26620.0,33.623,33.6497,33.6016,33.623,26620.0
2016-05-19 12:25:00,62.94,62.98,62.93,62.94,17785.0,33.623,33.6444,33.6177,33.623,17785.0
2016-05-19 12:30:00,62.93,62.94,62.85,62.85,16486.0,33.6177,33.623,33.5749,33.5749,16486.0
2016-05-19 12:35:00,62.85,62.86,62.77,62.84,17346.0,33.5749,33.5803,33.5322,33.5696,17346.0
2016-05-19 12:40:00,62.85,62.88,62.81,62.82,24103.0,33.5749,33.5909,33.5536,33.5589,24103.0
2016-05-19 12:45:00,62.82,62.85,62.8,62.84,20734.0,33.5589,33.5749,33.5482,33.5696,20734.0
2016-05-19 12:50:00,62.83,62.87,62.79,62.8,18476.0,33.5642,33.5856,33.5429,33.5482,18476.0
2016-05-19 12:55:00,62.81,62.85,62.77,62.8,28611.0,33.5536,33.5749,33.5322,33.5482,28611.0
2016-05-19 13:00:00,62.8,62.87,62.79,62.87,23925.0,33.5482,33.5856,33.5429,33.5856,23925.0
2016-05-19 13:05:00,62.88,62.97,62.87,62.97,17830.0,33.5909,33.639,33.5856,33.639,17830.0
2016-05-19 13:10:00,62.98,63.0,62.93,63.0,32279.0,33.6444,33.6551,33.6177,33.6551,32279.0
2016-05-19 13:15:00,63.0,63.01,62.93,63.01,21956.0,33.6551,33.6604,33.6177,33.6604,21956.0
2016-05-19 13:20:00,63.01,63.03,62.95,62.99,18634.0,33.6604,33.6711,33.6283,33.6497,18634.0
2016-05-19 13:25:00,62.98,63.03,62.96,63.01,15182.0,33.6444,33.6711,33.6337,33.6604,15182.0
2016-05-19 13:30:00,63.02,63.08,63.02,63.04,33687.0,33.6657,33.6978,33.6657,33.6764,33687.0
2016-05-19 13:35:00,63.04,63.12,63.04,63.09,90543.0,33.6764,33.7192,33.6764,33.7031,90543.0
2016-05-19 13:40:00,63.09,63.15,63.07,63.12,44307.0,33.7031,33.7352,33.6924,33.7192,44307.0
2016-05-19 13:45:00,63.12,63.18,63.04,63.05,48800.0,33.7192,33.7512,33.6764,33.6818,48800.0
2016-05-19 13:50:00,63.05,63.06,63.02,63.05,41860.0,33.6818,33.6871,33.6657,33.6818,41860.0
2016-05-19 13:55:00,63.06,63.12,63.05,63.07,39378.0,33.6871,33.7192,33.6818,33.6924,39378.0
2016-05-19 14:00:00,63.08,63.09,63.03,63.03,29177.0,33.6978,33.7031,33.6711,33.6711,29177.0
2016-05-19 14:05:00,63.03,63.11,63.03,63.11,39528.0,33.6711,33.7138,33.6711,33.7138,39528.0
2016-05-19 14:10:00,63.1,63.23,63.1,63.22,24257.0,33.7085,33.7779,33.7085,33.7726,24257.0
2016-05-19 14:15:00,63.22,63.23,63.15,63.19,37445.0,33.7726,33.7779,33.7352,33.7566,37445.0
2016-05-19 14:20:00,63.2,63.23,63.16,63.23,67087.0,33.7619,33.7779,33.7405,33.7779,67087.0
2016-05-19 14:25:00,63.24,63.28,63.2,63.23,57436.0,33.7833,33.8046,33.7619,33.7779,57436.0
2016-05-19 14:30:00,63.22,63.23,63.1,63.1,42133.0,33.7726,33.7779,33.7085,33.7085,42133.0
2016-05-19 14:35:00,63.11,63.13,63.01,63.05,40980.0,33.7138,33.7245,33.6604,33.6818,40980.0
2016-05-19 14:40:00,63.05,63.05,63.0,63.05,31067.0,33.6818,33.6818,33.6551,33.6818,31067.0
2016-05-19 14:45:00,63.04,63.08,63.02,63.05,43531.0,33.6764,33.6978,33.6657,33.6818,43531.0
2016-05-19 14:50:00,63.05,63.11,63.02,63.11,42002.0,33.6818,33.7138,33.6657,33.7138,42002.0
2016-05-19 14:55:00,63.1,63.13,63.07,63.12,46976.0,33.7085,33.7245,33.6924,33.7192,46976.0
2016-05-19 15:00:00,63.12,63.19,63.11,63.18,60774.0,33.7192,33.7566,33.7138,33.7512,60774.0
2016-05-19 15:05:00,63.19,63.22,63.18,63.22,20917.0,33.7566,33.7726,33.7512,33.7726,20917.0
2016-05-19 15:10:00,63.22,63.32,63.21,63.31,86845.0,33.7726,33.826,33.7672,33.8207,86845.0
2016-05-19 15:15:00,63.32,63.34,63.25,63.34,45177.0,33.826,33.8367,33.7886,33.8367,45177.0
2016-05-19 15:20:00,63.33,63.38,63.28,63.32,60182.0,33.8313,33.8581,33.8046,33.826,60182.0
2016-05-19 15:25:00,63.32,63.36,63.31,63.33,45369.0,33.826,33.8474,33.8207,33.8313,45369.0
2016-05-19 15:30:00,63.32,63.33,63.21,63.22,51049.0,33.826,33.8313,33.7672,33.7726,51049.0
2016-05-19 15:35:00,63.22,63.31,63.22,63.3,89272.0,33.7726,33.8207,33.7726,33.8153,89272.0
2016-05-19 15:40:00,63.3,63.31,63.24,63.24,94637.0,33.8153,33.8207,33.7833,33.7833,94637.0
2016-05-19 15:45:00,63.24,63.34,63.23,63.33,85459.0,33.7833,33.8367,33.7779,33.8313,85459.0
2016-05-19 15:50:00,63.33,63.37,63.31,63.36,76045.0,33.8313,33.8527,33.8207,33.8474,76045.0
2016-05-19 15:55:00,63.35,63.38,63.33,63.35,172926.0,33.842,33.8581,33.8313,33.842,172926.0
2016-05-20 09:30:00,63.59,63.7,63.44,63.58,550988.0,33.9702,34.029,33.8901,33.9649,550988.0
2016-05-20 09:35:00,63.55,63.55,63.27,63.38,72018.0,33.9489,33.9489,33.7993,33.8581,72018.0
2016-05-20 09:40:00,63.37,63.46,63.34,63.46,31779.0,33.8527,33.9008,33.8367,33.9008,31779.0
2016-05-20 09:45:00,63.47,63.48,63.32,63.38,59482.0,33.9061,33.9115,33.826,33.8581,59482.0
2016-05-20 09:50:00,63.4,63.53,63.4,63.45,37728.0,33.8687,33.9382,33.8687,33.8954,37728.0
2016-05-20 09:55:00,63.46,63.47,63.24,63.31,54426.0,33.9008,33.9061,33.7833,33.8207,54426.0
2016-05-20 10:00:00,63.32,63.34,63.21,63.27,41680.0,33.826,33.8367,33.7672,33.7993,41680.0
2016-05-20 10:05:00,63.28,63.37,63.22,63.35,47049.0,33.8046,33.8527,33.7726,33.842,47049.0
2016-05-20 10:10:00,63.35,63.49,63.35,63.44,32424.0,33.842,33.9168,33.842,33.8901,32424.0
2016-05-20 10:15:00,63.43,63.45,63.34,63.34,63004.0,33.8848,33.8954,33.8367,33.8367,63004.0
2016-05-20 10:20:00,63.35,63.36,63.26,63.33,40044.0,33.842,33.8474,33.7939,33.8313,40044.0
2016-05-20 10:25:00,63.34,63.39,63.25,63.25,26288.0,33.8367,33.8634,33.7886,33.7886,26288.0
2016-05-20 10:30:00,63.26,63.3,63.21,63.3,47686.0,33.7939,33.8153,33.7672,33.8153,47686.0
2016-05-20 10:35:00,63.3,63.3,63.24,63.26,23391.0,33.8153,33.8153,33.7833,33.7939,23391.0
2016-05-20 10:40:00,63.26,63.38,63.25,63.33,29746.0,33.7939,33.8581,33.7886,33.8313,29746.0
2016-05-20 10:45:00,63.33,63.4,63.29,63.36,26985.0,33.8313,33.8687,33.81,33.8474,26985.0
2016-05-20 10:50:00,63.35,63.43,63.3,63.3,37821.0,33.842,33.8848,33.8153,33.8153,37821.0
2016-05-20 10:55:00,63.3,63.32,63.21,63.23,30609.0,33.8153,33.826,33.7672,33.7779,30609.0
2016-05-20 11:00:00,63.22,63.26,63.15,63.16,85270.0,33.7726,33.7939,33.7352,33.7405,85270.0
2016-05-20 11:05:00,63.16,63.19,63.08,63.11,47235.0,33.7405,33.7566,33.6978,33.7138,47235.0
2016-05-20 11:10:00,63.11,63.14,63.08,63.09,52293.0,33.7138,33.7298,33.6978,33.7031,52293.0
2016-05-20 11:15:00,63.09,63.11,63.02,63.11,47895.0,33.7031,33.7138,33.6657,33.7138,47895.0
2016-05-20 11:20:00,63.11,63.22,63.06,63.2,39516.0,33.7138,33.7726,33.6871,33.7619,39516.0
2016-05-20 11:25:00,63.21,63.24,63.17,63.22,29411.0,33.7672,33.7833,33.7459,33.7726,29411.0
2016-05-20 11:30:00,63.23,63.24,63.12,63.18,24254.0,33.7779,33.7833,33.7192,33.7512,24254.0
2016-05-20 11:35:00,63.17,63.18,63.09,63.15,54724.0,33.7459,33.7512,33.7031,33.7352,54724.0
2016-05-20 11:40:00,63.15,63.19,63.14,63.15,14385.0,33.7352,33.7566,33.7298,33.7352,14385.0
2016-05-20 11:45:00,63.17,63.18,63.1,63.11,36943.0,33.7459,33.7512,33.7085,33.7138,36943.0
2016-05-20 11:50:00,63.11,63.15,63.11,63.13,14835.0,33.7138,33.7352,33.7138,33.7245,14835.0
2016-05-20 11:55:00,63.13,63.14,63.06,63.07,18162.0,33.7245,33.7298,33.6871,33.6924,18162.0
2016-05-20 12:00:00,63.07,63.08,63.01,63.03,22188.0,33.6924,33.6978,33.6604,33.6711,22188.0
2016-05-20 12:05:00,63.04,63.1,63.03,63.09,32836.0,33.6764,33.7085,33.6711,33.7031,32836.0
2016-05-20 12:10:00,63.08,63.09,63.04,63.04,9180.0,33.6978,33.7031,33.6764,33.6764,9180.0
2016-05-20 12:15:00,63.04,63.05,63.0,63.03,30698.0,33.6764,33.6818,33.6551,33.6711,30698.0
2016-05-20 12:20:00,63.03,63.06,63.03,63.05,32346.0,33.6711,33.6871,33.6711,33.6818,32346.0
2016-05-20 12:25:00,63.04,63.08,63.03,63.08,22903.0,33.6764,33.6978,33.6711,33.6978,22903.0
2016-05-20 12:30:00,63.07,63.1,63.05,63.09,22851.0,33.6924,33.7085,33.6818,33.7031,22851.0
2016-05-20 12:35:00,63.1,63.13,63.06,63.07,38420.0,33.7085,33.7245,33.6871,33.6924,38420.0
2016-05-20 12:40:00,63.06,63.11,63.06,63.07,21759.0,33.6871,33.7138,33.6871,33.6924,21759.0
2016-05-20 12:45:00,63.08,63.12,63.07,63.11,14798.0,33.6978,33.7192,33.6924,33.7138,14798.0
2016-05-20 12:50:00,63.11,63.12,63.08,63.11,9040.0,33.7138,33.7192,33.6978,33.7138,9040.0
2016-05-20 12:55:00,63.1,63.11,63.05,63.05,17046.0,33.7085,33.7138,33.6818,33.6818,17046.0
2016-05-20 13:00:00,63.05,63.09,63.05,63.07,25591.0,33.6818,33.7031,33.6818,33.6924,25591.0
2016-05-20 13:05:00,63.06,63.08,63.03,63.06,16626.0,33.6871,33.6978,33.6711,33.6871,16626.0
2016-05-20 13:10:00,63.06,63.09,63.05,63.07,11220.0,33.6871,33.7031,33.6818,33.6924,11220.0
2016-05-20 13:15:00,63.08,63.1,63.06,63.07,37715.0,33.6978,33.7085,33.6871,33.6924,37715.0
2016-05-20 13:20:00,63.07,63.09,63.06,63.06,23581.0,33.6924,33.7031,33.6871,33.6871,23581.0
2016-05-20 13:25:00,63.06,63.08,63.02,63.04,12165.0,33.6871,33.6978,33.6657,33.6764,12165.0
2016-05-20 13:30:00,63.03,63.05,63.0,63.02,22048.0,33.6711,33.6818,33.6551,33.6657,22048.0
2016-05-20 13:35:00,63.02,63.02,62.96,62.97,41370.0,33.6657,33.6657,33.6337,33.639,41370.0
2016-05-20 13:40:00,62.97,63.03,62.96,63.03,27181.0,33.639,33.6711,33.6337,33.6711,27181.0
2016-05-20 13:45:00,63.02,63.04,63.0,63.04,16265.0,33.6657,33.6764,33.6551,33.6764,16265.0
2016-05-20 13:50:00,63.04,63.05,62.99,63.0,49972.0,33.6764,33.6818,33.6497,33.6551,49972.0
2016-05-20 13:55:00,62.99,63.0,62.97,62.98,27078.0,33.6497,33.6551,33.639,33.6444,27078.0
2016-05-20 14:00:00,62.98,62.99,62.95,62.96,17786.0,33.6444,33.6497,33.6283,33.6337,17786.0
2016-05-20 14:05:00,62.97,63.0,62.96,63.0,40930.0,33.639,33.6551,33.6337,33.6551,40930.0
2016-05-20 14:10:00,63.01,63.03,63.0,63.01,20198.0,33.6604,33.6711,33.6551,33.6604,20198.0
2016-05-20 14:15:00,63.02,63.05,63.01,63.03,8358.0,33.6657,33.6818,33.6604,33.6711,8358.0
2016-05-20 14:20:00,63.03,63.13,63.03,63.13,32668.0,33.6711,33.7245,33.6711,33.7245,32668.0
2016-05-20 14:25:00,63.13,63.22,63.12,63.21,46211.0,33.7245,33.7726,33.7192,33.7672,46211.0
2016-05-20 14:30:00,63.21,63.22,63.15,63.16,34926.0,33.7672,33.7726,33.7352,33.7405,34926.0
2016-05-20 14:35:00,63.15,63.16,63.1,63.1,20717.0,33.7352,33.7405,33.7085,33.7085,20717.0
2016-05-20 14:40:00,63.11,63.14,63.07,63.12,27510.0,33.7138,33.7298,33.6924,33.7192,27510.0
2016-05-20 14:45:00,63.13,63.14,63.09,63.09,24982.0,33.7245,33.7298,33.7031,33.7031,24982.0
2016-05-20 14:50:00,63.09,63.09,63.01,63.01,40458.0,33.7031,33.7031,33.6604,33.6604,40458.0
2016-05-20 14:55:00,63.01,63.03,62.92,62.95,58278.0,33.6604,33.6711,33.6123,33.6283,58278.0
2016-05-20 15:00:00,62.96,62.97,62.89,62.9,38464.0,33.6337,33.639,33.5963,33.6016,38464.0
2016-05-20 15:05:00,62.89,62.9,62.84,62.84,30884.0,33.5963,33.6016,33.5696,33.5696,30884.0
2016-05-20 15:10:00,62.85,62.85,62.79,62.8,63912.0,33.5749,33.5749,33.5429,33.5482,63912.0
2016-05-20 15:15:00,62.8,62.82,62.76,62.8,63428.0,33.5482,33.5589,33.5268,33.5482,63428.0
2016-05-20 15:20:00,62.8,62.85,62.79,62.8,25366.0,33.5482,33.5749,33.5429,33.5482,25366.0
2016-05-20 15:25:00,62.81,62.85,62.81,62.84,33743.0,33.5536,33.5749,33.5536,33.5696,33743.0
2016-05-20 15:30:00,62.83,62.87,62.82,62.85,36657.0,33.5642,33.5856,33.5589,33.5749,36657.0
2016-05-20 15:35:00,62.85,62.87,62.82,62.83,48132.0,33.5749,33.5856,33.5589,33.5642,48132.0
2016-05-20 15:40:00,62.82,62.87,62.82,62.86,67143.0,33.5589,33.5856,33.5589,33.5803,67143.0
2016-05-20 15:45:00,62.86,62.9,62.84,62.9,101691.0,33.5803,33.6016,33.5696,33.6016,101691.0
2016-05-20 15:50:00,62.89,62.91,62.86,62.9,88313.0,33.5963,33.607,33.5803,33.6016,88313.0
2016-05-20 15:55:00,62.9,62.98,62.86,62.96,440288.0,33.6016,33.6444,33.5803,33.6337,440288.0
2016-05-23 09:30:00,62.99,63.09,62.81,63.01,139270.0,33.6497,33.7031,33.5536,33.6604,139270.0
2016-05-23 09:35:00,63.04,63.07,62.87,62.89,30155.0,33.6764,33.6924,33.5856,33.5963,30155.0
2016-05-23 09:40:00,62.88,63.09,62.87,63.09,28937.0,33.5909,33.7031,33.5856,33.7031,28937.0
2016-05-23 09:45:00,63.1,63.21,63.08,63.13,23172.0,33.7085,33.7672,33.6978,33.7245,23172.0
2016-05-23 09:50:00,63.14,63.16,63.06,63.15,40731.0,33.7298,33.7405,33.6871,33.7352,40731.0
2016-05-23 09:55:00,63.14,63.2,63.08,63.13,49383.0,33.7298,33.7619,33.6978,33.7245,49383.0
2016-05-23 10:00:00,63.13,63.16,63.0,63.03,52473.0,33.7245,33.7405,33.6551,33.6711,52473.0
2016-05-23 10:05:00,63.05,63.06,62.96,63.0,26450.0,33.6818,33.6871,33.6337,33.6551,26450.0
2016-05-23 10:10:00,62.99,63.11,62.96,63.02,33627.0,33.6497,33.7138,33.6337,33.6657,33627.0
2016-05-23 10:15:00,63.03,63.05,62.92,62.92,39511.0,33.6711,33.6818,33.6123,33.6123,39511.0
2016-05-23 10:20:00,62.92,62.99,62.9,62.95,25140.0,33.6123,33.6497,33.6016,33.6283,25140.0
2016-05-23 10:25:00,62.96,62.99,62.87,62.89,59109.0,33.6337,33.6497,33.5856,33.5963,59109.0
2016-05-23 10:30:00,62.88,62.96,62.84,62.95,36217.0,33.5909,33.6337,33.5696,33.6283,36217.0
2016-05-23 10:35:00,62.95,63.0,62.93,62.93,34223.0,33.6283,33.6551,33.6177,33.6177,34223.0
2016-05-23 10:40:00,62.93,62.98,62.93,62.96,21681.0,33.6177,33.6444,33.6177,33.6337,21681.0
2016-05-23 10:45:00,62.96,63.0,62.93,62.94,22153.0,33.6337,33.6551,33.6177,33.623,22153.0
2016-05-23 10:50:00,62.93,62.96,62.91,62.95,24821.0,33.6177,33.6337,33.607,33.6283,24821.0
2016-05-23 10:55:00,62.94,63.0,62.93,62.96,22665.0,33.623,33.6551,33.6177,33.6337,22665.0
2016-05-23 11:00:00,62.95,62.99,62.91,62.93,21618.0,33.6283,33.6497,33.607,33.6177,21618.0
2016-05-23 11:05:00,62.93,62.94,62.9,62.94,29676.0,33.6177,33.623,33.6016,33.623,29676.0
2016-05-23 11:10:00,62.94,63.1,62.94,63.1,34153.0,33.623,33.7085,33.623,33.7085,34153.0
2016-05-23 11:15:00,63.1,63.13,63.1,63.12,30401.0,33.7085,33.7245,33.7085,33.7192,30401.0
2016-05-23 11:20:00,63.12,63.19,63.11,63.15,28149.0,33.7192,33.7566,33.7138,33.7352,28149.0
2016-05-23 11:25:00,63.15,63.24,63.11,63.21,47939.0,33.7352,33.7833,33.7138,33.7672,47939.0
2016-05-23 11:30:00,63.22,63.24,63.18,63.18,29121.0,33.7726,33.7833,33.7512,33.7512,29121.0
2016-05-23 11:35:00,63.19,63.25,63.18,63.24,67568.0,33.7566,33.7886,33.7512,33.7833,67568.0
2016-05-23 11:40:00,63.25,63.27,63.22,63.26,33828.0,33.7886,33.7993,33.7726,33.7939,33828.0
2016-05-23 11:45:00,63.26,63.26,63.16,63.17,27882.0,33.7939,33.7939,33.7405,33.7459,27882.0
2016-05-23 11:50:00,63.18,63.19,63.12,63.14,20396.0,33.7512,33.7566,33.7192,33.7298,20396.0
2016-05-23 11:55:00,63.15,63.17,63.11,63.17,19981.0,33.7352,33.7459,33.7138,33.7459,19981.0
2016-05-23 12:00:00,63.18,63.19,63.13,63.15,44305.0,33.7512,33.7566,33.7245,33.7352,44305.0
2016-05-23 12:05:00,63.14,63.15,63.05,63.07,17523.0,33.7298,33.7352,33.6818,33.6924,17523.0
2016-05-23 12:10:00,63.07,63.16,63.06,63.15,22762.0,33.6924,33.7405,33.6871,33.7352,22762.0
2016-05-23 12:15:00,63.15,63.19,63.13,63.19,15100.0,33.7352,33.7566,33.7245,33.7566,15100.0
2016-05-23 12:20:00,63.2,63.25,63.2,63.21,22484.0,33.7619,33.7886,33.7619,33.7672,22484.0
2016-05-23 12:25:00,63.21,63.25,63.19,63.2,15462.0,33.7672,33.7886,33.7566,33.7619,15462.0
2016-05-23 12:30:00,63.2,63.21,63.17,63.18,11619.0,33.7619,33.7672,33.7459,33.7512,11619.0
2016-05-23 12:35:00,63.18,63.18,63.08,63.08,17042.0,33.7512,33.7512,33.6978,33.6978,17042.0
2016-05-23 12:40:00,63.08,63.17,63.07,63.16,20664.0,33.6978,33.7459,33.6924,33.7405,20664.0
2016-05-23 12:45:00,63.17,63.17,63.11,63.12,13830.0,33.7459,33.7459,33.7138,33.7192,13830.0
2016-05-23 12:50:00,63.13,63.14,63.11,63.13,33327.0,33.7245,33.7298,33.7138,33.7245,33327.0
2016-05-23 12:55:00,63.13,63.16,63.12,63.16,13200.0,33.7245,33.7405,33.7192,33.7405,13200.0
2016-05-23 13:00:00,63.16,63.2,63.13,63.14,23040.0,33.7405,33.7619,33.7245,33.7298,23040.0
2016-05-23 13:05:00,63.14,63.15,63.1,63.11,13987.0,33.7298,33.7352,33.7085,33.7138,13987.0
2016-05-23 13:10:00,63.1,63.17,63.1,63.16,20362.0,33.7085,33.7459,33.7085,33.7405,20362.0
2016-05-23 13:15:00,63.17,63.17,63.14,63.14,19762.0,33.7459,33.7459,33.7298,33.7298,19762.0
2016-05-23 13:20:00,63.15,63.15,63.1,63.11,19647.0,33.7352,33.7352,33.7085,33.7138,19647.0
2016-05-23 13:25:00,63.1,63.18,63.1,63.16,29443.0,33.7085,33.7512,33.7085,33.7405,29443.0
2016-05-23 13:30:00,63.17,63.18,63.16,63.18,28428.0,33.7459,33.7512,33.7405,33.7512,28428.0
2016-05-23 13:35:00,63.18,63.25,63.15,63.24,89319.0,33.7512,33.7886,33.7352,33.7833,89319.0
2016-05-23 13:40:00,63.24,63.25,63.21,63.23,34152.0,33.7833,33.7886,33.7672,33.7779,34152.0
2016-05-23 13:45:00,63.22,63.24,63.18,63.21,17432.0,33.7726,33.7833,33.7512,33.7672,17432.0
2016-05-23 13:50:00,63.22,63.23,63.2,63.21,18355.0,33.7726,33.7779,33.7619,33.7672,18355.0
2016-05-23 13:55:00,63.2,63.21,63.17,63.17,19104.0,33.7619,33.7672,33.7459,33.7459,19104.0
2016-05-23 14:00:00,63.18,63.24,63.18,63.23,75202.0,33.7512,33.7833,33.7512,33.7779,75202.0
2016-05-23 14:05:00,63.24,63.25,63.23,63.25,10100.0,33.7833,33.7886,33.7779,33.7886,10100.0
2016-05-23 14:10:00,63.25,63.28,63.24,63.24,63264.0,33.7886,33.8046,33.7833,33.7833,63264.0
2016-05-23 14:15:00,63.24,63.29,63.24,63.25,33066.0,33.7833,33.81,33.7833,33.7886,33066.0
2016-05-23 14:20:00,63.25,63.28,63.25,63.28,21372.0,33.7886,33.8046,33.7886,33.8046,21372.0
2016-05-23 14:25:00,63.28,63.3,63.23,63.28,46674.0,33.8046,33.8153,33.7779,33.8046,46674.0
2016-05-23 14:30:00,63.28,63.29,63.24,63.26,29403.0,33.8046,33.81,33.7833,33.7939,29403.0
2016-05-23 14:35:00,63.27,63.33,63.26,63.32,34251.0,33.7993,33.8313,33.7939,33.826,34251.0
2016-05-23 14:40:00,63.32,63.34,63.3,63.32,62355.0,33.826,33.8367,33.8153,33.826,62355.0
2016-05-23 14:45:00,63.32,63.35,63.3,63.34,22821.0,33.826,33.842,33.8153,33.8367,22821.0
2016-05-23 14:50:00,63.34,63.35,63.28,63.28,17974.0,33.8367,33.842,33.8046,33.8046,17974.0
2016-05-23 14:55:00,63.28,63.29,63.24,63.25,20800.0,33.8046,33.81,33.7833,33.7886,20800.0
2016-05-23 15:00:00,63.26,63.3,63.25,63.28,21946.0,33.7939,33.8153,33.7886,33.8046,21946.0
2016-05-23 15:05:00,63.28,63.31,63.28,63.29,45479.0,33.8046,33.8207,33.8046,33.81,45479.0
2016-05-23 15:10:00,63.28,63.28,63.25,63.27,24049.0,33.8046,33.8046,33.7886,33.7993,24049.0
2016-05-23 15:15:00,63.28,63.28,63.24,63.24,20650.0,33.8046,33.8046,33.7833,33.7833,20650.0
2016-05-23 15:20:00,63.24,63.25,63.22,63.24,29486.0,33.7833,33.7886,33.7726,33.7833,29486.0
2016-05-23 15:25:00,63.24,63.25,63.22,63.22,21283.0,33.7833,33.7886,33.7726,33.7726,21283.0
2016-05-23 15:30:00,63.22,63.29,63.2,63.25,43474.0,33.7726,33.81,33.7619,33.7886,43474.0
2016-05-23 15:35:00,63.25,63.26,63.21,63.22,35226.0,33.7886,33.7939,33.7672,33.7726,35226.0
2016-05-23 15:40:00,63.22,63.24,63.2,63.21,63596.0,33.7726,33.7833,33.7619,33.7672,63596.0
2016-05-23 15:45:00,63.22,63.32,63.21,63.3,84309.0,33.7726,33.826,33.7672,33.8153,84309.0
2016-05-23 15:50:00,63.3,63.31,63.27,63.28,82024.0,33.8153,33.8207,33.7993,33.8046,82024.0
2016-05-23 15:55:00,63.28,63.29,63.2,63.25,348789.0,33.8046,33.81,33.7619,33.7886,348789.0
2016-05-24 09:30:00,63.59,63.95,63.51,63.84,148834.0,33.9702,34.1625,33.9275,34.1038,148834.0
2016-05-24 09:35:00,63.85,63.99,63.85,63.99,54918.0,34.1091,34.1839,34.1091,34.1839,54918.0
2016-05-24 09:40:00,64.0,64.13,64.0,64.09,84366.0,34.1893,34.2587,34.1893,34.2373,84366.0
2016-05-24 09:45:00,64.07,64.07,63.9,63.99,65096.0,34.2267,34.2267,34.1358,34.1839,65096.0
2016-05-24 09:50:00,64.0,64.04,63.95,63.97,43995.0,34.1893,34.2106,34.1625,34.1732,43995.0
2016-05-24 09:55:00,63.98,64.05,63.95,64.02,31299.0,34.1786,34.216,34.1625,34.1999,31299.0
2016-05-24 10:00:00,64.02,64.04,63.9,63.93,33409.0,34.1999,34.2106,34.1358,34.1519,33409.0
2016-05-24 10:05:00,63.93,63.95,63.86,63.88,39700.0,34.1519,34.1625,34.1145,34.1252,39700.0
2016-05-24 10:10:00,63.89,63.91,63.83,63.85,67498.0,34.1305,34.1412,34.0984,34.1091,67498.0
2016-05-24 10:15:00,63.86,63.89,63.82,63.86,46120.0,34.1145,34.1305,34.0931,34.1145,46120.0
2016-05-24 10:20:00,63.87,63.93,63.85,63.87,56621.0,34.1198,34.1519,34.1091,34.1198,56621.0
2016-05-24 10:25:00,63.86,63.86,63.8,63.81,63599.0,34.1145,34.1145,34.0824,34.0878,63599.0
2016-05-24 10:30:00,63.8,63.86,63.77,63.82,32326.0,34.0824,34.1145,34.0664,34.0931,32326.0
2016-05-24 10:35:00,63.82,63.88,63.8,63.83,30710.0,34.0931,34.1252,34.0824,34.0984,30710.0
2016-05-24 10:40:00,63.83,63.93,63.83,63.85,48545.0,34.0984,34.1519,34.0984,34.1091,48545.0
2016-05-24 10:45:00,63.87,63.9,63.84,63.86,26046.0,34.1198,34.1358,34.1038,34.1145,26046.0
2016-05-24 10:50:00,63.87,63.93,63.86,63.88,30099.0,34.1198,34.1519,34.1145,34.1252,30099.0
2016-05-24 10:55:00,63.88,63.95,63.84,63.89,66189.0,34.1252,34.1625,34.1038,34.1305,66189.0
2016-05-24 11:00:00,63.88,63.89,63.81,63.83,44348.0,34.1252,34.1305,34.0878,34.0984,44348.0
2016-05-24 11:05:00,63.83,63.86,63.81,63.84,37094.0,34.0984,34.1145,34.0878,34.1038,37094.0
2016-05-24 11:10:00,63.84,63.9,63.84,63.87,41074.0,34.1038,34.1358,34.1038,34.1198,41074.0
2016-05-24 11:15:00,63.87,63.92,63.85,63.86,91218.0,34.1198,34.1465,34.1091,34.1145,91218.0
2016-05-24 11:20:00,63.86,63.97,63.86,63.96,33851.0,34.1145,34.1732,34.1145,34.1679,33851.0
2016-05-24 11:25:00,63.97,64.01,63.93,63.93,37947.0,34.1732,34.1946,34.1519,34.1519,37947.0
2016-05-24 11:30:00,63.93,64.0,63.93,63.96,31827.0,34.1519,34.1893,34.1519,34.1679,31827.0
2016-05-24 11:35:00,63.95,63.97,63.9,63.91,49298.0,34.1625,34.1732,34.1358,34.1412,49298.0
2016-05-24 11:40:00,63.92,63.92,63.85,63.85,60337.0,34.1465,34.1465,34.1091,34.1091,60337.0
2016-05-24 11:45:00,63.85,63.89,63.85,63.87,24310.0,34.1091,34.1305,34.1091,34.1198,24310.0
2016-05-24 11:50:00,63.86,63.96,63.86,63.95,31353.0,34.1145,34.1679,34.1145,34.1625,31353.0
2016-05-24 11:55:00,63.95,63.98,63.91,63.93,21952.0,34.1625,34.1786,34.1412,34.1519,21952.0
2016-05-24 12:00:00,63.94,63.96,63.88,63.9,24047.0,34.1572,34.1679,34.1252,34.1358,24047.0
2016-05-24 12:05:00,63.9,63.94,63.89,63.93,28785.0,34.1358,34.1572,34.1305,34.1519,28785.0
2016-05-24 12:10:00,63.92,63.94,63.88,63.91,41855.0,34.1465,34.1572,34.1252,34.1412,41855.0
2016-05-24 12:15:00,63.9,63.97,63.88,63.97,35938.0,34.1358,34.1732,34.1252,34.1732,35938.0
2016-05-24 12:20:00,63.96,64.0,63.94,63.96,42205.0,34.1679,34.1893,34.1572,34.1679,42205.0
2016-05-24 12:25:00,63.96,63.97,63.93,63.93,29562.0,34.1679,34.1732,34.1519,34.1519,29562.0
2016-05-24 12:30:00,63.94,63.94,63.88,63.88,13669.0,34.1572,34.1572,34.1252,34.1252,13669.0
2016-05-24 12:35:00,63.88,63.9,63.86,63.9,15024.0,34.1252,34.1358,34.1145,34.1358,15024.0
2016-05-24 12:40:00,63.9,63.97,63.89,63.97,15406.0,34.1358,34.1732,34.1305,34.1732,15406.0
2016-05-24 12:45:00,63.97,63.99,63.95,63.97,27356.0,34.1732,34.1839,34.1625,34.1732,27356.0
2016-05-24 12:50:00,63.98,64.02,63.96,63.98,32856.0,34.1786,34.1999,34.1679,34.1786,32856.0
2016-05-24 12:55:00,63.98,64.01,63.97,63.97,29207.0,34.1786,34.1946,34.1732,34.1732,29207.0
2016-05-24 13:00:00,63.97,64.01,63.97,63.98,32636.0,34.1732,34.1946,34.1732,34.1786,32636.0
2016-05-24 13:05:00,63.98,63.98,63.9,63.91,23872.0,34.1786,34.1786,34.1358,34.1412,23872.0
2016-05-24 13:10:00,63.9,63.95,63.9,63.9,19126.0,34.1358,34.1625,34.1358,34.1358,19126.0
2016-05-24 13:15:00,63.9,63.92,63.86,63.86,23176.0,34.1358,34.1465,34.1145,34.1145,23176.0
2016-05-24 13:20:00,63.86,63.87,63.84,63.86,39245.0,34.1145,34.1198,34.1038,34.1145,39245.0
2016-05-24 13:25:00,63.86,63.9,63.86,63.87,57240.0,34.1145,34.1358,34.1145,34.1198,57240.0
2016-05-24 13:30:00,63.88,63.9,63.83,63.84,36201.0,34.1252,34.1358,34.0984,34.1038,36201.0
2016-05-24 13:35:00,63.83,63.85,63.79,63.82,54584.0,34.0984,34.1091,34.0771,34.0931,54584.0
2016-05-24 13:40:00,63.82,63.84,63.8,63.8,68183.0,34.0931,34.1038,34.0824,34.0824,68183.0
2016-05-24 13:45:00,63.8,63.88,63.76,63.82,235288.0,34.0824,34.1252,34.061,34.0931,235288.0
2016-05-24 13:50:00,63.82,63.87,63.81,63.83,27965.0,34.0931,34.1198,34.0878,34.0984,27965.0
2016-05-24 13:55:00,63.83,63.84,63.78,63.79,27986.0,34.0984,34.1038,34.0717,34.0771,27986.0
2016-05-24 14:00:00,63.79,63.79,63.74,63.76,35315.0,34.0771,34.0771,34.0504,34.061,35315.0
2016-05-24 14:05:00,63.76,63.78,63.7,63.72,35617.0,34.061,34.0717,34.029,34.0397,35617.0
2016-05-24 14:10:00,63.71,63.8,63.69,63.8,36442.0,34.0343,34.0824,34.0237,34.0824,36442.0
2016-05-24 14:15:00,63.8,63.84,63.78,63.82,57298.0,34.0824,34.1038,34.0717,34.0931,57298.0
2016-05-24 14:20:00,63.82,63.82,63.7,63.71,25706.0,34.0931,34.0931,34.029,34.0343,25706.0
2016-05-24 14:25:00,63.71,63.77,63.7,63.75,26589.0,34.0343,34.0664,34.029,34.0557,26589.0
2016-05-24 14:30:00,63.75,63.79,63.73,63.73,37519.0,34.0557,34.0771,34.045,34.045,37519.0
2016-05-24 14:35:00,63.74,63.75,63.68,63.7,48910.0,34.0504,34.0557,34.0183,34.029,48910.0
2016-05-24 14:40:00,63.69,63.73,63.69,63.72,53703.0,34.0237,34.045,34.0237,34.0397,53703.0
2016-05-24 14:45:00,63.72,63.73,63.69,63.73,45356.0,34.0397,34.045,34.0237,34.045,45356.0
2016-05-24 14:50:00,63.73,63.74,63.71,63.73,54742.0,34.045,34.0504,34.0343,34.045,54742.0
2016-05-24 14:55:00,63.73,63.8,63.72,63.78,44447.0,34.045,34.0824,34.0397,34.0717,44447.0
2016-05-24 15:00:00,63.79,63.85,63.77,63.82,51013.0,34.0771,34.1091,34.0664,34.0931,51013.0
2016-05-24 15:05:00,63.83,63.84,63.77,63.8,38513.0,34.0984,34.1038,34.0664,34.0824,38513.0
2016-05-24 15:10:00,63.81,63.83,63.78,63.79,28365.0,34.0878,34.0984,34.0717,34.0771,28365.0
2016-05-24 15:15:00,63.79,63.86,63.77,63.86,55666.0,34.0771,34.1145,34.0664,34.1145,55666.0
2016-05-24 15:20:00,63.85,63.93,63.84,63.91,57482.0,34.1091,34.1519,34.1038,34.1412,57482.0
2016-05-24 15:25:00,63.91,63.94,63.85,63.87,72647.0,34.1412,34.1572,34.1091,34.1198,72647.0
2016-05-24 15:30:00,63.87,63.88,63.78,63.79,81958.0,34.1198,34.1252,34.0717,34.0771,81958.0
2016-05-24 15:35:00,63.79,63.88,63.79,63.82,114077.0,34.0771,34.1252,34.0771,34.0931,114077.0
2016-05-24 15:40:00,63.82,63.88,63.8,63.85,82917.0,34.0931,34.1252,34.0824,34.1091,82917.0
2016-05-24 15:45:00,63.86,63.87,63.81,63.82,104901.0,34.1145,34.1198,34.0878,34.0931,104901.0
2016-05-24 15:50:00,63.82,63.84,63.79,63.8,114869.0,34.0931,34.1038,34.0771,34.0824,114869.0
2016-05-24 15:55:00,63.8,63.85,63.76,63.77,263439.0,34.0824,34.1091,34.061,34.0664,263439.0
2016-05-25 09:30:00,63.79,63.98,63.79,63.87,107749.0,34.0771,34.1786,34.0771,34.1198,107749.0
2016-05-25 09:35:00,63.88,63.9,63.74,63.82,150476.0,34.1252,34.1358,34.0504,34.0931,150476.0
2016-05-25 09:40:00,63.81,63.81,63.64,63.73,53792.0,34.0878,34.0878,33.9969,34.045,53792.0
2016-05-25 09:45:00,63.76,63.92,63.74,63.77,37507.0,34.061,34.1465,34.0504,34.0664,37507.0
2016-05-25 09:50:00,63.78,63.95,63.75,63.88,78982.0,34.0717,34.1625,34.0557,34.1252,78982.0
2016-05-25 09:55:00,63.88,63.92,63.84,63.92,70392.0,34.1252,34.1465,34.1038,34.1465,70392.0
2016-05-25 10:00:00,63.92,64.02,63.92,63.97,56016.0,34.1465,34.1999,34.1465,34.1732,56016.0
2016-05-25 10:05:00,63.98,64.08,63.97,64.05,62470.0,34.1786,34.232,34.1732,34.216,62470.0
2016-05-25 10:10:00,64.06,64.08,64.02,64.03,31689.0,34.2213,34.232,34.1999,34.2053,31689.0
2016-05-25 10:15:00,64.04,64.07,64.02,64.03,33778.0,34.2106,34.2267,34.1999,34.2053,33778.0
2016-05-25 10:20:00,64.03,64.03,63.92,63.97,48286.0,34.2053,34.2053,34.1465,34.1732,48286.0
2016-05-25 10:25:00,63.97,63.99,63.84,63.93,48809.0,34.1732,34.1839,34.1038,34.1519,48809.0
2016-05-25 10:30:00,63.93,63.97,63.87,63.91,31753.0,34.1519,34.1732,34.1198,34.1412,31753.0
2016-05-25 10:35:00,63.91,63.96,63.88,63.91,32579.0,34.1412,34.1679,34.1252,34.1412,32579.0
2016-05-25 10:40:00,63.91,63.91,63.81,63.82,47984.0,34.1412,34.1412,34.0878,34.0931,47984.0
2016-05-25 10:45:00,63.82,63.86,63.79,63.82,30631.0,34.0931,34.1145,34.0771,34.0931,30631.0
2016-05-25 10:50:00,63.83,63.92,63.83,63.92,34200.0,34.0984,34.1465,34.0984,34.1465,34200.0
2016-05-25 10:55:00,63.91,63.99,63.9,63.98,41463.0,34.1412,34.1839,34.1358,34.1786,41463.0
2016-05-25 11:00:00,63.98,63.99,63.92,63.96,35848.0,34.1786,34.1839,34.1465,34.1679,35848.0
2016-05-25 11:05:00,63.97,64.01,63.95,63.96,47090.0,34.1732,34.1946,34.1625,34.1679,47090.0
2016-05-25 11:10:00,63.96,63.96,63.88,63.91,32259.0,34.1679,34.1679,34.1252,34.1412,32259.0
2016-05-25 11:15:00,63.9,64.01,63.9,64.01,28308.0,34.1358,34.1946,34.1358,34.1946,28308.0
2016-05-25 11:20:00,64.0,64.04,63.98,64.02,39620.0,34.1893,34.2106,34.1786,34.1999,39620.0
2016-05-25 11:25:00,64.02,64.02,63.98,64.02,29255.0,34.1999,34.1999,34.1786,34.1999,29255.0
2016-05-25 11:30:00,64.02,64.08,64.01,64.07,46926.0,34.1999,34.232,34.1946,34.2267,46926.0
2016-05-25 11:35:00,64.08,64.11,64.06,64.09,32999.0,34.232,34.248,34.2213,34.2373,32999.0
2016-05-25 11:40:00,64.09,64.11,64.06,64.07,24113.0,34.2373,34.248,34.2213,34.2267,24113.0
2016-05-25 11:45:00,64.08,64.08,64.02,64.02,28860.0,34.232,34.232,34.1999,34.1999,28860.0
2016-05-25 11:50:00,64.03,64.04,63.99,64.01,23785.0,34.2053,34.2106,34.1839,34.1946,23785.0
2016-05-25 11:55:00,64.0,64.03,63.98,64.02,31005.0,34.1893,34.2053,34.1786,34.1999,31005.0
2016-05-25 12:00:00,64.02,64.04,63.99,63.99,19127.0,34.1999,34.2106,34.1839,34.1839,19127.0
2016-05-25 12:05:00,64.0,64.0,63.94,63.95,14695.0,34.1893,34.1893,34.1572,34.1625,14695.0
2016-05-25 12:10:00,63.94,63.96,63.93,63.94,30769.0,34.1572,34.1679,34.1519,34.1572,30769.0
2016-05-25 12:15:00,63.93,63.94,63.88,63.91,17921.0,34.1519,34.1572,34.1252,34.1412,17921.0
2016-05-25 12:20:00,63.91,63.93,63.86,63.88,18590.0,34.1412,34.1519,34.1145,34.1252,18590.0
2016-05-25 12:25:00,63.88,63.9,63.86,63.88,18903.0,34.1252,34.1358,34.1145,34.1252,18903.0
2016-05-25 12:30:00,63.87,63.9,63.83,63.88,50299.0,34.1198,34.1358,34.0984,34.1252,50299.0
2016-05-25 12:35:00,63.89,63.97,63.86,63.93,51671.0,34.1305,34.1732,34.1145,34.1519,51671.0
2016-05-25 12:40:00,63.93,63.94,63.9,63.93,23914.0,34.1519,34.1572,34.1358,34.1519,23914.0
2016-05-25 12:45:00,63.92,63.95,63.87,63.9,82116.0,34.1465,34.1625,34.1198,34.1358,82116.0
2016-05-25 12:50:00,63.91,63.92,63.86,63.87,17058.0,34.1412,34.1465,34.1145,34.1198,17058.0
2016-05-25 12:55:00,63.87,63.9,63.85,63.88,41451.0,34.1198,34.1358,34.1091,34.1252,41451.0
2016-05-25 13:00:00,63.88,63.96,63.88,63.94,28879.0,34.1252,34.1679,34.1252,34.1572,28879.0
2016-05-25 13:05:00,63.93,63.95,63.91,63.93,18294.0,34.1519,34.1625,34.1412,34.1519,18294.0
2016-05-25 13:10:00,63.93,64.0,63.92,64.0,29446.0,34.1519,34.1893,34.1465,34.1893,29446.0
2016-05-25 13:15:00,64.0,64.02,63.99,64.02,29963.0,34.1893,34.1999,34.1839,34.1999,29963.0
2016-05-25 13:20:00,64.02,64.05,64.0,64.05,30974.0,34.1999,34.216,34.1893,34.216,30974.0
2016-05-25 13:25:00,64.05,64.05,63.96,63.98,60224.0,34.216,34.216,34.1679,34.1786,60224.0
2016-05-25 13:30:00,63.99,64.01,63.96,63.97,26720.0,34.1839,34.1946,34.1679,34.1732,26720.0
2016-05-25 13:35:00,63.98,63.98,63.96,63.96,22481.0,34.1786,34.1786,34.1679,34.1679,22481.0
2016-05-25 13:40:00,63.95,63.96,63.93,63.96,16927.0,34.1625,34.1679,34.1519,34.1679,16927.0
2016-05-25 13:45:00,63.97,63.97,63.94,63.95,19790.0,34.1732,34.1732,34.1572,34.1625,19790.0
2016-05-25 13:50:00,63.95,64.02,63.95,64.01,23531.0,34.1625,34.1999,34.1625,34.1946,23531.0
2016-05-25 13:55:00,64.02,64.04,64.0,64.03,33161.0,34.1999,34.2106,34.1893,34.2053,33161.0
2016-05-25 14:00:00,64.02,64.06,64.01,64.02,35770.0,34.1999,34.2213,34.1946,34.1999,35770.0
2016-05-25 14:05:00,64.01,64.03,64.0,64.03,31833.0,34.1946,34.2053,34.1893,34.2053,31833.0
2016-05-25 14:10:00,64.03,64.04,64.0,64.0,39560.0,34.2053,34.2106,34.1893,34.1893,39560.0
2016-05-25 14:15:00,64.01,64.06,64.0,64.05,38512.0,34.1946,34.2213,34.1893,34.216,38512.0
2016-05-25 14:20:00,64.05,64.1,64.05,64.1,21124.0,34.216,34.2427,34.216,34.2427,21124.0
2016-05-25 14:25:00,64.1,64.14,64.09,64.13,49848.0,34.2427,34.264,34.2373,34.2587,49848.0
2016-05-25 14:30:00,64.12,64.13,64.07,64.13,28844.0,34.2534,34.2587,34.2267,34.2587,28844.0
2016-05-25 14:35:00,64.13,64.15,64.05,64.07,48491.0,34.2587,34.2694,34.216,34.2267,48491.0
2016-05-25 14:40:00,64.07,64.08,64.01,64.04,69208.0,34.2267,34.232,34.1946,34.2106,69208.0
2016-05-25 14:45:00,64.05,64.08,63.95,63.95,69182.0,34.216,34.232,34.1625,34.1625,69182.0
2016-05-25 14:50:00,63.95,63.96,63.89,63.92,39000.0,34.1625,34.1679,34.1305,34.1465,39000.0
2016-05-25 14:55:00,63.91,63.96,63.91,63.96,48782.0,34.1412,34.1679,34.1412,34.1679,48782.0
2016-05-25 15:00:00,63.95,63.97,63.9,63.91,36330.0,34.1625,34.1732,34.1358,34.1412,36330.0
2016-05-25 15:05:00,63.91,63.96,63.9,63.94,24207.0,34.1412,34.1679,34.1358,34.1572,24207.0
2016-05-25 15:10:00,63.95,63.95,63.9,63.92,43255.0,34.1625,34.1625,34.1358,34.1465,43255.0
2016-05-25 15:15:00,63.93,63.98,63.92,63.96,46821.0,34.1519,34.1786,34.1465,34.1679,46821.0
2016-05-25 15:20:00,63.97,64.01,63.96,64.01,44911.0,34.1732,34.1946,34.1679,34.1946,44911.0
2016-05-25 15:25:00,64.01,64.15,64.01,64.15,64258.0,34.1946,34.2694,34.1946,34.2694,64258.0
2016-05-25 15:30:00,64.15,64.15,64.07,64.08,64069.0,34.2694,34.2694,34.2267,34.232,64069.0
2016-05-25 15:35:00,64.07,64.08,64.02,64.08,62175.0,34.2267,34.232,34.1999,34.232,62175.0
2016-05-25 15:40:00,64.07,64.08,64.0,64.0,68437.0,34.2267,34.232,34.1893,34.1893,68437.0
2016-05-25 15:45:00,64.0,64.0,63.94,63.95,59339.0,34.1893,34.1893,34.1572,34.1625,59339.0
2016-05-25 15:50:00,63.94,63.98,63.94,63.95,74349.0,34.1572,34.1786,34.1572,34.1625,74349.0
2016-05-25 15:55:00,63.95,64.0,63.9,63.9,222158.0,34.1625,34.1893,34.1358,34.1358,222158.0
2016-05-26 09:30:00,63.85,63.91,63.65,63.84,127094.0,34.1091,34.1412,34.0023,34.1038,127094.0
2016-05-26 09:35:00,63.84,63.92,63.82,63.83,42182.0,34.1038,34.1465,34.0931,34.0984,42182.0
2016-05-26 09:40:00,63.84,63.95,63.82,63.88,51554.0,34.1038,34.1625,34.0931,34.1252,51554.0
2016-05-26 09:45:00,63.87,64.03,63.85,63.94,35150.0,34.1198,34.2053,34.1091,34.1572,35150.0
2016-05-26 09:50:00,63.93,63.99,63.91,63.97,25053.0,34.1519,34.1839,34.1412,34.1732,25053.0
2016-05-26 09:55:00,63.97,64.01,63.93,63.95,37058.0,34.1732,34.1946,34.1519,34.1625,37058.0
2016-05-26 10:00:00,63.96,63.97,63.77,63.78,50024.0,34.1679,34.1732,34.0664,34.0717,50024.0
2016-05-26 10:05:00,63.78,63.86,63.75,63.86,72114.0,34.0717,34.1145,34.0557,34.1145,72114.0
2016-05-26 10:10:00,63.87,63.91,63.82,63.86,41367.0,34.1198,34.1412,34.0931,34.1145,41367.0
2016-05-26 10:15:00,63.85,63.86,63.74,63.74,39882.0,34.1091,34.1145,34.0504,34.0504,39882.0
2016-05-26 10:20:00,63.74,63.77,63.69,63.73,40809.0,34.0504,34.0664,34.0237,34.045,40809.0
2016-05-26 10:25:00,63.72,63.8,63.71,63.76,17643.0,34.0397,34.0824,34.0343,34.061,17643.0
2016-05-26 10:30:00,63.76,63.84,63.76,63.77,25052.0,34.061,34.1038,34.061,34.0664,25052.0
2016-05-26 10:35:00,63.76,63.8,63.71,63.79,79753.0,34.061,34.0824,34.0343,34.0771,79753.0
2016-05-26 10:40:00,63.8,63.91,63.8,63.89,29644.0,34.0824,34.1412,34.0824,34.1305,29644.0
2016-05-26 10:45:00,63.88,63.89,63.83,63.84,27431.0,34.1252,34.1305,34.0984,34.1038,27431.0
2016-05-26 10:50:00,63.85,63.86,63.69,63.73,30575.0,34.1091,34.1145,34.0237,34.045,30575.0
2016-05-26 10:55:00,63.73,63.73,63.66,63.71,21542.0,34.045,34.045,34.0076,34.0343,21542.0
2016-05-26 11:00:00,63.7,63.8,63.7,63.78,31307.0,34.029,34.0824,34.029,34.0717,31307.0
2016-05-26 11:05:00,63.79,63.8,63.76,63.78,14776.0,34.0771,34.0824,34.061,34.0717,14776.0
2016-05-26 11:10:00,63.79,63.84,63.77,63.83,26933.0,34.0771,34.1038,34.0664,34.0984,26933.0
2016-05-26 11:15:00,63.82,63.84,63.78,63.78,38271.0,34.0931,34.1038,34.0717,34.0717,38271.0
2016-05-26 11:20:00,63.78,63.88,63.77,63.84,44848.0,34.0717,34.1252,34.0664,34.1038,44848.0
2016-05-26 11:25:00,63.85,63.85,63.77,63.79,22076.0,34.1091,34.1091,34.0664,34.0771,22076.0
2016-05-26 11:30:00,63.79,63.88,63.79,63.88,35444.0,34.0771,34.1252,34.0771,34.1252,35444.0
2016-05-26 11:35:00,63.88,63.89,63.85,63.87,24679.0,34.1252,34.1305,34.1091,34.1198,24679.0
2016-05-26 11:40:00,63.88,63.88,63.84,63.87,31693.0,34.1252,34.1252,34.1038,34.1198,31693.0
2016-05-26 11:45:00,63.87,63.88,63.81,63.81,46858.0,34.1198,34.1252,34.0878,34.0878,46858.0
2016-05-26 11:50:00,63.81,63.86,63.8,63.86,31964.0,34.0878,34.1145,34.0824,34.1145,31964.0
2016-05-26 11:55:00,63.86,63.92,63.85,63.91,27523.0,34.1145,34.1465,34.1091,34.1412,27523.0
2016-05-26 12:00:00,63.91,63.93,63.85,63.88,41221.0,34.1412,34.1519,34.1091,34.1252,41221.0
2016-05-26 12:05:00,63.88,63.91,63.86,63.86,32276.0,34.1252,34.1412,34.1145,34.1145,32276.0
2016-05-26 12:10:00,63.86,63.93,63.85,63.93,29937.0,34.1145,34.1519,34.1091,34.1519,29937.0
2016-05-26 12:15:00,63.92,63.95,63.92,63.93,38932.0,34.1465,34.1625,34.1465,34.1519,38932.0
2016-05-26 12:20:00,63.93,63.93,63.89,63.9,22373.0,34.1519,34.1519,34.1305,34.1358,22373.0
2016-05-26 12:25:00,63.9,63.9,63.83,63.84,23417.0,34.1358,34.1358,34.0984,34.1038,23417.0
2016-05-26 12:30:00,63.83,63.86,63.83,63.85,16641.0,34.0984,34.1145,34.0984,34.1091,16641.0
2016-05-26 12:35:00,63.85,63.88,63.84,63.88,27871.0,34.1091,34.1252,34.1038,34.1252,27871.0
2016-05-26 12:40:00,63.88,63.89,63.84,63.88,31881.0,34.1252,34.1305,34.1038,34.1252,31881.0
2016-05-26 12:45:00,63.87,63.88,63.85,63.85,13838.0,34.1198,34.1252,34.1091,34.1091,13838.0
2016-05-26 12:50:00,63.86,63.88,63.82,63.82,25852.0,34.1145,34.1252,34.0931,34.0931,25852.0
2016-05-26 12:55:00,63.82,63.85,63.8,63.85,43376.0,34.0931,34.1091,34.0824,34.1091,43376.0
2016-05-26 13:00:00,63.85,63.9,63.84,63.9,20091.0,34.1091,34.1358,34.1038,34.1358,20091.0
2016-05-26 13:05:00,63.89,63.93,63.88,63.93,20742.0,34.1305,34.1519,34.1252,34.1519,20742.0
2016-05-26 13:10:00,63.93,63.93,63.89,63.89,14786.0,34.1519,34.1519,34.1305,34.1305,14786.0
2016-05-26 13:15:00,63.89,63.95,63.89,63.94,18745.0,34.1305,34.1625,34.1305,34.1572,18745.0
2016-05-26 13:20:00,63.94,63.95,63.92,63.93,11862.0,34.1572,34.1625,34.1465,34.1519,11862.0
2016-05-26 13:25:00,63.94,63.96,63.93,63.93,17215.0,34.1572,34.1679,34.1519,34.1519,17215.0
2016-05-26 13:30:00,63.93,63.95,63.9,63.95,28595.0,34.1519,34.1625,34.1358,34.1625,28595.0
2016-05-26 13:35:00,63.94,63.95,63.92,63.93,35128.0,34.1572,34.1625,34.1465,34.1519,35128.0
2016-05-26 13:40:00,63.92,63.97,63.92,63.97,18577.0,34.1465,34.1732,34.1465,34.1732,18577.0
2016-05-26 13:45:00,63.97,63.99,63.94,63.97,19968.0,34.1732,34.1839,34.1572,34.1732,19968.0
2016-05-26 13:50:00,63.97,63.98,63.91,63.94,22438.0,34.1732,34.1786,34.1412,34.1572,22438.0
2016-05-26 13:55:00,63.94,63.95,63.91,63.91,29310.0,34.1572,34.1625,34.1412,34.1412,29310.0
2016-05-26 14:00:00,63.92,63.95,63.91,63.92,24041.0,34.1465,34.1625,34.1412,34.1465,24041.0
2016-05-26 14:05:00,63.92,63.97,63.91,63.94,55550.0,34.1465,34.1732,34.1412,34.1572,55550.0
2016-05-26 14:10:00,63.94,63.96,63.91,63.92,42409.0,34.1572,34.1679,34.1412,34.1465,42409.0
2016-05-26 14:15:00,63.91,63.94,63.87,63.87,27132.0,34.1412,34.1572,34.1198,34.1198,27132.0
2016-05-26 14:20:00,63.87,63.9,63.86,63.89,24809.0,34.1198,34.1358,34.1145,34.1305,24809.0
2016-05-26 14:25:00,63.9,63.95,63.88,63.95,42320.0,34.1358,34.1625,34.1252,34.1625,42320.0
2016-05-26 14:30:00,63.95,64.0,63.95,63.99,29308.0,34.1625,34.1893,34.1625,34.1839,29308.0
2016-05-26 14:35:00,63.99,64.02,63.97,64.02,23395.0,34.1839,34.1999,34.1732,34.1999,23395.0
2016-05-26 14:40:00,64.01,64.02,63.97,63.98,22794.0,34.1946,34.1999,34.1732,34.1786,22794.0
2016-05-26 14:45:00,63.97,64.01,63.96,64.0,31325.0,34.1732,34.1946,34.1679,34.1893,31325.0
2016-05-26 14:50:00,64.01,64.01,63.97,63.99,19724.0,34.1946,34.1946,34.1732,34.1839,19724.0
2016-05-26 14:55:00,63.98,64.01,63.97,64.01,32424.0,34.1786,34.1946,34.1732,34.1946,32424.0
2016-05-26 15:00:00,64.01,64.02,64.0,64.02,24088.0,34.1946,34.1999,34.1893,34.1999,24088.0
2016-05-26 15:05:00,64.02,64.04,64.01,64.04,30076.0,34.1999,34.2106,34.1946,34.2106,30076.0
2016-05-26 15:10:00,64.03,64.04,64.01,64.01,24166.0,34.2053,34.2106,34.1946,34.1946,24166.0
2016-05-26 15:15:00,64.01,64.07,63.99,64.06,39401.0,34.1946,34.2267,34.1839,34.2213,39401.0
2016-05-26 15:20:00,64.06,64.09,64.05,64.09,32265.0,34.2213,34.2373,34.216,34.2373,32265.0
2016-05-26 15:25:00,64.08,64.09,64.0,64.0,32520.0,34.232,34.2373,34.1893,34.1893,32520.0
2016-05-26 15:30:00,64.0,64.04,64.0,64.02,31192.0,34.1893,34.2106,34.1893,34.1999,31192.0
2016-05-26 15:35:00,64.03,64.03,64.0,64.02,34370.0,34.2053,34.2053,34.1893,34.1999,34370.0
2016-05-26 15:40:00,64.02,64.05,64.01,64.02,53980.0,34.1999,34.216,34.1946,34.1999,53980.0
2016-05-26 15:45:00,64.01,64.02,63.96,63.99,58528.0,34.1946,34.1999,34.1679,34.1839,58528.0
2016-05-26 15:50:00,64.0,64.0,63.93,63.93,86509.0,34.1893,34.1893,34.1519,34.1519,86509.0
2016-05-26 15:55:00,63.94,64.02,63.93,64.0,140364.0,34.1572,34.1999,34.1519,34.1893,140364.0
2016-05-27 09:30:00,64.06,64.27,64.0,64.15,118960.0,34.2213,34.3335,34.1893,34.2694,118960.0
2016-05-27 09:35:00,64.12,64.14,63.84,63.95,81427.0,34.2534,34.264,34.1038,34.1625,81427.0
2016-05-27 09:40:00,63.93,64.06,63.9,64.01,28173.0,34.1519,34.2213,34.1358,34.1946,28173.0
2016-05-27 09:45:00,64.01,64.03,63.89,63.93,22400.0,34.1946,34.2053,34.1305,34.1519,22400.0
2016-05-27 09:50:00,63.93,64.02,63.91,63.96,31001.0,34.1519,34.1999,34.1412,34.1679,31001.0
2016-05-27 09:55:00,63.95,64.07,63.95,64.03,48737.0,34.1625,34.2267,34.1625,34.2053,48737.0
2016-05-27 10:00:00,64.01,64.01,63.82,63.82,48095.0,34.1946,34.1946,34.0931,34.0931,48095.0
2016-05-27 10:05:00,63.82,63.86,63.77,63.82,48506.0,34.0931,34.1145,34.0664,34.0931,48506.0
2016-05-27 10:10:00,63.82,63.82,63.67,63.7,95911.0,34.0931,34.0931,34.013,34.029,95911.0
2016-05-27 10:15:00,63.71,63.77,63.68,63.76,71669.0,34.0343,34.0664,34.0183,34.061,71669.0
2016-05-27 10:20:00,63.77,63.8,63.75,63.79,35779.0,34.0664,34.0824,34.0557,34.0771,35779.0
2016-05-27 10:25:00,63.79,63.82,63.75,63.8,27989.0,34.0771,34.0931,34.0557,34.0824,27989.0
2016-05-27 10:30:00,63.8,63.88,63.8,63.83,23129.0,34.0824,34.1252,34.0824,34.0984,23129.0
2016-05-27 10:35:00,63.82,63.86,63.78,63.79,29139.0,34.0931,34.1145,34.0717,34.0771,29139.0
2016-05-27 10:40:00,63.79,63.79,63.74,63.75,42373.0,34.0771,34.0771,34.0504,34.0557,42373.0
2016-05-27 10:45:00,63.75,63.89,63.75,63.87,23057.0,34.0557,34.1305,34.0557,34.1198,23057.0
2016-05-27 10:50:00,63.87,63.95,63.87,63.94,29096.0,34.1198,34.1625,34.1198,34.1572,29096.0
2016-05-27 10:55:00,63.94,63.95,63.88,63.93,30628.0,34.1572,34.1625,34.1252,34.1519,30628.0
2016-05-27 11:00:00,63.93,63.98,63.9,63.98,24217.0,34.1519,34.1786,34.1358,34.1786,24217.0
2016-05-27 11:05:00,63.98,64.0,63.97,63.99,26989.0,34.1786,34.1893,34.1732,34.1839,26989.0
2016-05-27 11:10:00,63.98,64.0,63.92,63.98,32367.0,34.1786,34.1893,34.1465,34.1786,32367.0
2016-05-27 11:15:00,63.98,64.01,63.96,63.99,34814.0,34.1786,34.1946,34.1679,34.1839,34814.0
2016-05-27 11:20:00,63.99,64.02,63.96,64.01,13022.0,34.1839,34.1999,34.1679,34.1946,13022.0
2016-05-27 11:25:00,64.02,64.08,64.0,64.08,37981.0,34.1999,34.232,34.1893,34.232,37981.0
2016-05-27 11:30:00,64.09,64.1,64.04,64.08,23731.0,34.2373,34.2427,34.2106,34.232,23731.0
2016-05-27 11:35:00,64.07,64.1,64.03,64.03,26604.0,34.2267,34.2427,34.2053,34.2053,26604.0
2016-05-27 11:40:00,64.03,64.05,63.97,63.98,24186.0,34.2053,34.216,34.1732,34.1786,24186.0
2016-05-27 11:45:00,63.97,64.02,63.97,64.0,14471.0,34.1732,34.1999,34.1732,34.1893,14471.0
2016-05-27 11:50:00,64.01,64.05,63.97,63.98,24520.0,34.1946,34.216,34.1732,34.1786,24520.0
2016-05-27 11:55:00,63.98,64.01,63.97,63.98,11766.0,34.1786,34.1946,34.1732,34.1786,11766.0
2016-05-27 12:00:00,63.98,63.99,63.95,63.99,16055.0,34.1786,34.1839,34.1625,34.1839,16055.0
2016-05-27 12:05:00,64.0,64.0,63.93,63.95,21081.0,34.1893,34.1893,34.1519,34.1625,21081.0
2016-05-27 12:10:00,63.94,63.95,63.9,63.95,11014.0,34.1572,34.1625,34.1358,34.1625,11014.0
2016-05-27 12:15:00,63.96,64.0,63.93,63.96,13693.0,34.1679,34.1893,34.1519,34.1679,13693.0
2016-05-27 12:20:00,63.96,63.97,63.91,63.92,20423.0,34.1679,34.1732,34.1412,34.1465,20423.0
2016-05-27 12:25:00,63.93,63.95,63.91,63.94,19080.0,34.1519,34.1625,34.1412,34.1572,19080.0
2016-05-27 12:30:00,63.94,63.98,63.93,63.97,18967.0,34.1572,34.1786,34.1519,34.1732,18967.0
2016-05-27 12:35:00,63.97,63.97,63.92,63.92,14777.0,34.1732,34.1732,34.1465,34.1465,14777.0
2016-05-27 12:40:00,63.93,63.96,63.92,63.95,12881.0,34.1519,34.1679,34.1465,34.1625,12881.0
2016-05-27 12:45:00,63.96,63.99,63.95,63.99,12308.0,34.1679,34.1839,34.1625,34.1839,12308.0
2016-05-27 12:50:00,63.99,63.99,63.96,63.97,11224.0,34.1839,34.1839,34.1679,34.1732,11224.0
2016-05-27 12:55:00,63.97,63.97,63.92,63.92,12167.0,34.1732,34.1732,34.1465,34.1465,12167.0
2016-05-27 13:00:00,63.92,63.95,63.91,63.95,13373.0,34.1465,34.1625,34.1412,34.1625,13373.0
2016-05-27 13:05:00,63.95,63.99,63.93,63.94,33773.0,34.1625,34.1839,34.1519,34.1572,33773.0
2016-05-27 13:10:00,63.94,63.98,63.93,63.95,10405.0,34.1572,34.1786,34.1519,34.1625,10405.0
2016-05-27 13:15:00,63.94,63.96,63.88,63.89,30192.0,34.1572,34.1679,34.1252,34.1305,30192.0
2016-05-27 13:20:00,63.89,63.91,63.88,63.91,12734.0,34.1305,34.1412,34.1252,34.1412,12734.0
2016-05-27 13:25:00,63.92,63.94,63.9,63.93,13336.0,34.1465,34.1572,34.1358,34.1519,13336.0
2016-05-27 13:30:00,63.93,63.94,63.88,63.88,29000.0,34.1519,34.1572,34.1252,34.1252,29000.0
2016-05-27 13:35:00,63.88,63.88,63.79,63.8,63854.0,34.1252,34.1252,34.0771,34.0824,63854.0
2016-05-27 13:40:00,63.79,63.84,63.75,63.83,30333.0,34.0771,34.1038,34.0557,34.0984,30333.0
2016-05-27 13:45:00,63.83,63.85,63.8,63.8,14194.0,34.0984,34.1091,34.0824,34.0824,14194.0
2016-05-27 13:50:00,63.8,63.81,63.77,63.79,33343.0,34.0824,34.0878,34.0664,34.0771,33343.0
2016-05-27 13:55:00,63.8,63.83,63.78,63.82,17888.0,34.0824,34.0984,34.0717,34.0931,17888.0
2016-05-27 14:00:00,63.83,63.83,63.78,63.81,31272.0,34.0984,34.0984,34.0717,34.0878,31272.0
2016-05-27 14:05:00,63.81,63.86,63.8,63.86,21312.0,34.0878,34.1145,34.0824,34.1145,21312.0
2016-05-27 14:10:00,63.85,63.86,63.82,63.83,21889.0,34.1091,34.1145,34.0931,34.0984,21889.0
2016-05-27 14:15:00,63.84,63.85,63.8,63.83,21305.0,34.1038,34.1091,34.0824,34.0984,21305.0
2016-05-27 14:20:00,63.82,63.83,63.79,63.82,14796.0,34.0931,34.0984,34.0771,34.0931,14796.0
2016-05-27 14:25:00,63.82,63.88,63.82,63.85,24277.0,34.0931,34.1252,34.0931,34.1091,24277.0
2016-05-27 14:30:00,63.85,63.9,63.83,63.9,24924.0,34.1091,34.1358,34.0984,34.1358,24924.0
2016-05-27 14:35:00,63.9,63.9,63.81,63.82,24828.0,34.1358,34.1358,34.0878,34.0931,24828.0
2016-05-27 14:40:00,63.83,63.85,63.81,63.82,14940.0,34.0984,34.1091,34.0878,34.0931,14940.0
2016-05-27 14:45:00,63.82,63.85,63.8,63.83,27570.0,34.0931,34.1091,34.0824,34.0984,27570.0
2016-05-27 14:50:00,63.82,63.84,63.81,63.83,15727.0,34.0931,34.1038,34.0878,34.0984,15727.0
2016-05-27 14:55:00,63.84,63.87,63.83,63.87,10834.0,34.1038,34.1198,34.0984,34.1198,10834.0
2016-05-27 15:00:00,63.88,63.89,63.85,63.87,34727.0,34.1252,34.1305,34.1091,34.1198,34727.0
2016-05-27 15:05:00,63.88,63.9,63.86,63.87,36740.0,34.1252,34.1358,34.1145,34.1198,36740.0
2016-05-27 15:10:00,63.87,63.9,63.87,63.89,18458.0,34.1198,34.1358,34.1198,34.1305,18458.0
2016-05-27 15:15:00,63.89,63.94,63.88,63.94,54283.0,34.1305,34.1572,34.1252,34.1572,54283.0
2016-05-27 15:20:00,63.94,63.98,63.93,63.98,43217.0,34.1572,34.1786,34.1519,34.1786,43217.0
2016-05-27 15:25:00,63.98,64.02,63.97,64.0,25573.0,34.1786,34.1999,34.1732,34.1893,25573.0
2016-05-27 15:30:00,64.0,64.04,63.99,64.02,36532.0,34.1893,34.2106,34.1839,34.1999,36532.0
2016-05-27 15:35:00,64.03,64.06,64.0,64.04,41640.0,34.2053,34.2213,34.1893,34.2106,41640.0
2016-05-27 15:40:00,64.04,64.05,64.01,64.02,42151.0,34.2106,34.216,34.1946,34.1999,42151.0
2016-05-27 15:45:00,64.02,64.02,63.95,63.95,89107.0,34.1999,34.1999,34.1625,34.1625,89107.0
2016-05-27 15:50:00,63.95,63.99,63.95,63.97,54814.0,34.1625,34.1839,34.1625,34.1732,54814.0
2016-05-27 15:55:00,63.96,63.98,63.92,63.95,259284.0,34.1679,34.1786,34.1465,34.1625,259284.0
2016-05-31 09:30:00,64.12,64.29,64.02,64.04,112469.0,34.2534,34.3442,34.1999,34.2106,112469.0
2016-05-31 09:35:00,64.02,64.07,63.72,63.76,128589.0,34.1999,34.2267,34.0397,34.061,128589.0
2016-05-31 09:40:00,63.79,63.83,63.72,63.72,43347.0,34.0771,34.0984,34.0397,34.0397,43347.0
2016-05-31 09:45:00,63.72,63.83,63.67,63.67,94529.0,34.0397,34.0984,34.013,34.013,94529.0
2016-05-31 09:50:00,63.69,63.74,63.63,63.64,70099.0,34.0237,34.0504,33.9916,33.9969,70099.0
2016-05-31 09:55:00,63.63,63.71,63.62,63.67,67170.0,33.9916,34.0343,33.9863,34.013,67170.0
2016-05-31 10:00:00,63.67,63.76,63.65,63.74,64483.0,34.013,34.061,34.0023,34.0504,64483.0
2016-05-31 10:05:00,63.74,63.76,63.71,63.73,42793.0,34.0504,34.061,34.0343,34.045,42793.0
2016-05-31 10:10:00,63.73,63.81,63.71,63.71,42410.0,34.045,34.0878,34.0343,34.0343,42410.0
2016-05-31 10:15:00,63.7,63.73,63.66,63.72,41254.0,34.029,34.045,34.0076,34.0397,41254.0
2016-05-31 10:20:00,63.72,63.81,63.72,63.78,25725.0,34.0397,34.0878,34.0397,34.0717,25725.0
2016-05-31 10:25:00,63.77,63.8,63.71,63.71,44063.0,34.0664,34.0824,34.0343,34.0343,44063.0
2016-05-31 10:30:00,63.71,63.83,63.71,63.74,39262.0,34.0343,34.0984,34.0343,34.0504,39262.0
2016-05-31 10:35:00,63.74,63.74,63.55,63.62,59891.0,34.0504,34.0504,33.9489,33.9863,59891.0
2016-05-31 10:40:00,63.63,63.64,63.57,63.59,55946.0,33.9916,33.9969,33.9595,33.9702,55946.0
2016-05-31 10:45:00,63.6,63.62,63.57,63.59,19250.0,33.9756,33.9863,33.9595,33.9702,19250.0
2016-05-31 10:50:00,63.59,63.61,63.59,63.59,32608.0,33.9702,33.9809,33.9702,33.9702,32608.0
2016-05-31 10:55:00,63.59,63.6,63.5,63.51,56148.0,33.9702,33.9756,33.9222,33.9275,56148.0
2016-05-31 11:00:00,63.52,63.54,63.48,63.52,71661.0,33.9328,33.9435,33.9115,33.9328,71661.0
2016-05-31 11:05:00,63.53,63.55,63.45,63.45,41836.0,33.9382,33.9489,33.8954,33.8954,41836.0
2016-05-31 11:10:00,63.45,63.45,63.32,63.35,66801.0,33.8954,33.8954,33.826,33.842,66801.0
2016-05-31 11:15:00,63.35,63.37,63.26,63.26,46030.0,33.842,33.8527,33.7939,33.7939,46030.0
2016-05-31 11:20:00,63.27,63.29,63.24,63.27,39787.0,33.7993,33.81,33.7833,33.7993,39787.0
2016-05-31 11:25:00,63.27,63.35,63.25,63.34,45362.0,33.7993,33.842,33.7886,33.8367,45362.0
2016-05-31 11:30:00,63.34,63.35,63.28,63.35,77989.0,33.8367,33.842,33.8046,33.842,77989.0
2016-05-31 11:35:00,63.35,63.35,63.3,63.34,45377.0,33.842,33.842,33.8153,33.8367,45377.0
2016-05-31 11:40:00,63.34,63.41,63.33,63.4,41534.0,33.8367,33.8741,33.8313,33.8687,41534.0
2016-05-31 11:45:00,63.41,63.47,63.39,63.43,56043.0,33.8741,33.9061,33.8634,33.8848,56043.0
2016-05-31 11:50:00,63.43,63.44,63.35,63.35,29691.0,33.8848,33.8901,33.842,33.842,29691.0
2016-05-31 11:55:00,63.35,63.35,63.29,63.33,28605.0,33.842,33.842,33.81,33.8313,28605.0
2016-05-31 12:00:00,63.33,63.36,63.29,63.35,37192.0,33.8313,33.8474,33.81,33.842,37192.0
2016-05-31 12:05:00,63.35,63.39,63.32,63.39,21101.0,33.842,33.8634,33.826,33.8634,21101.0
2016-05-31 12:10:00,63.37,63.41,63.33,63.39,24519.0,33.8527,33.8741,33.8313,33.8634,24519.0
2016-05-31 12:15:00,63.39,63.39,63.34,63.38,23153.0,33.8634,33.8634,33.8367,33.8581,23153.0
2016-05-31 12:20:00,63.38,63.38,63.29,63.31,32618.0,33.8581,33.8581,33.81,33.8207,32618.0
2016-05-31 12:25:00,63.31,63.39,63.31,63.38,20370.0,33.8207,33.8634,33.8207,33.8581,20370.0
2016-05-31 12:30:00,63.37,63.37,63.31,63.31,31301.0,33.8527,33.8527,33.8207,33.8207,31301.0
2016-05-31 12:35:00,63.32,63.34,63.29,63.34,32288.0,33.826,33.8367,33.81,33.8367,32288.0
2016-05-31 12:40:00,63.33,63.39,63.31,63.36,19730.0,33.8313,33.8634,33.8207,33.8474,19730.0
2016-05-31 12:45:00,63.36,63.41,63.35,63.39,16236.0,33.8474,33.8741,33.842,33.8634,16236.0
2016-05-31 12:50:00,63.4,63.43,63.39,63.42,13610.0,33.8687,33.8848,33.8634,33.8794,13610.0
2016-05-31 12:55:00,63.42,63.43,63.39,63.43,26137.0,33.8794,33.8848,33.8634,33.8848,26137.0
2016-05-31 13:00:00,63.44,63.47,63.42,63.47,22203.0,33.8901,33.9061,33.8794,33.9061,22203.0
2016-05-31 13:05:00,63.46,63.5,63.43,63.43,25093.0,33.9008,33.9222,33.8848,33.8848,25093.0
2016-05-31 13:10:00,63.43,63.45,63.41,63.44,24045.0,33.8848,33.8954,33.8741,33.8901,24045.0
2016-05-31 13:15:00,63.43,63.47,63.43,63.47,25801.0,33.8848,33.9061,33.8848,33.9061,25801.0
2016-05-31 13:20:00,63.47,63.53,63.47,63.51,29021.0,33.9061,33.9382,33.9061,33.9275,29021.0
2016-05-31 13:25:00,63.5,63.53,63.48,63.48,11996.0,33.9222,33.9382,33.9115,33.9115,11996.0
2016-05-31 13:30:00,63.48,63.49,63.43,63.45,29861.0,33.9115,33.9168,33.8848,33.8954,29861.0
2016-05-31 13:35:00,63.45,63.47,63.44,63.47,10416.0,33.8954,33.9061,33.8901,33.9061,10416.0
2016-05-31 13:40:00,63.46,63.46,63.42,63.42,23151.0,33.9008,33.9008,33.8794,33.8794,23151.0
2016-05-31 13:45:00,63.43,63.43,63.37,63.37,41723.0,33.8848,33.8848,33.8527,33.8527,41723.0
2016-05-31 13:50:00,63.37,63.41,63.37,63.4,15675.0,33.8527,33.8741,33.8527,33.8687,15675.0
2016-05-31 13:55:00,63.41,63.43,63.39,63.42,22923.0,33.8741,33.8848,33.8634,33.8794,22923.0
2016-05-31 14:00:00,63.41,63.41,63.33,63.34,36655.0,33.8741,33.8741,33.8313,33.8367,36655.0
2016-05-31 14:05:00,63.35,63.35,63.32,63.33,36509.0,33.842,33.842,33.826,33.8313,36509.0
2016-05-31 14:10:00,63.33,63.38,63.33,63.34,63709.0,33.8313,33.8581,33.8313,33.8367,63709.0
2016-05-31 14:15:00,63.35,63.41,63.32,63.39,40039.0,33.842,33.8741,33.826,33.8634,40039.0
2016-05-31 14:20:00,63.39,63.48,63.39,63.46,40072.0,33.8634,33.9115,33.8634,33.9008,40072.0
2016-05-31 14:25:00,63.46,63.49,63.45,63.46,42295.0,33.9008,33.9168,33.8954,33.9008,42295.0
2016-05-31 14:30:00,63.46,63.47,63.41,63.47,50493.0,33.9008,33.9061,33.8741,33.9061,50493.0
2016-05-31 14:35:00,63.47,63.51,63.45,63.5,57208.0,33.9061,33.9275,33.8954,33.9222,57208.0
2016-05-31 14:40:00,63.51,63.52,63.48,63.49,32021.0,33.9275,33.9328,33.9115,33.9168,32021.0
2016-05-31 14:45:00,63.5,63.54,63.48,63.54,42448.0,33.9222,33.9435,33.9115,33.9435,42448.0
2016-05-31 14:50:00,63.53,63.55,63.46,63.54,92385.0,33.9382,33.9489,33.9008,33.9435,92385.0
2016-05-31 14:55:00,63.54,63.59,63.5,63.58,41327.0,33.9435,33.9702,33.9222,33.9649,41327.0
2016-05-31 15:00:00,63.58,63.59,63.5,63.51,62078.0,33.9649,33.9702,33.9222,33.9275,62078.0
2016-05-31 15:05:00,63.52,63.58,63.51,63.57,42997.0,33.9328,33.9649,33.9275,33.9595,42997.0
2016-05-31 15:10:00,63.57,63.61,63.56,63.58,48281.0,33.9595,33.9809,33.9542,33.9649,48281.0
2016-05-31 15:15:00,63.58,63.64,63.57,63.63,54371.0,33.9649,33.9969,33.9595,33.9916,54371.0
2016-05-31 15:20:00,63.62,63.64,63.56,63.59,44135.0,33.9863,33.9969,33.9542,33.9702,44135.0
2016-05-31 15:25:00,63.59,63.67,63.58,63.65,41941.0,33.9702,34.013,33.9649,34.0023,41941.0
2016-05-31 15:30:00,63.66,63.72,63.65,63.68,74913.0,34.0076,34.0397,34.0023,34.0183,74913.0
2016-05-31 15:35:00,63.67,63.74,63.67,63.71,44926.0,34.013,34.0504,34.013,34.0343,44926.0
2016-05-31 15:40:00,63.71,63.73,63.67,63.71,114429.0,34.0343,34.045,34.013,34.0343,114429.0
2016-05-31 15:45:00,63.71,63.75,63.68,63.73,207348.0,34.0343,34.0557,34.0183,34.045,207348.0
2016-05-31 15:50:00,63.74,63.75,63.7,63.72,173451.0,34.0504,34.0557,34.029,34.0397,173451.0
2016-05-31 15:55:00,63.71,63.72,63.64,63.64,379506.0,34.0343,34.0397,33.9969,33.9969,379506.0
2016-06-01 09:30:00,63.68,63.9,63.67,63.9,138972.0,34.0183,34.1358,34.013,34.1358,138972.0
2016-06-01 09:35:00,63.9,64.12,63.85,64.09,122509.0,34.1358,34.2534,34.1091,34.2373,122509.0
2016-06-01 09:40:00,64.09,64.22,64.08,64.22,71540.0,34.2373,34.3068,34.232,34.3068,71540.0
2016-06-01 09:45:00,64.22,64.25,64.17,64.24,84441.0,34.3068,34.3228,34.2801,34.3175,84441.0
2016-06-01 09:50:00,64.23,64.29,64.2,64.25,120253.0,34.3121,34.3442,34.2961,34.3228,120253.0
2016-06-01 09:55:00,64.26,64.3,64.24,64.25,102247.0,34.3282,34.3495,34.3175,34.3228,102247.0
2016-06-01 10:00:00,64.26,64.31,64.23,64.26,141215.0,34.3282,34.3549,34.3121,34.3282,141215.0
2016-06-01 10:05:00,64.25,64.33,64.23,64.29,106566.0,34.3228,34.3655,34.3121,34.3442,106566.0
2016-06-01 10:10:00,64.3,64.41,64.28,64.38,95577.0,34.3495,34.4083,34.3388,34.3923,95577.0
2016-06-01 10:15:00,64.38,64.44,64.34,64.39,79702.0,34.3923,34.4243,34.3709,34.3976,79702.0
2016-06-01 10:20:00,64.38,64.39,64.32,64.35,148207.0,34.3923,34.3976,34.3602,34.3762,148207.0
2016-06-01 10:25:00,64.35,64.37,64.31,64.33,147042.0,34.3762,34.3869,34.3549,34.3655,147042.0
2016-06-01 10:30:00,64.33,64.43,64.33,64.43,76088.0,34.3655,34.419,34.3655,34.419,76088.0
2016-06-01 10:35:00,64.42,64.5,64.38,64.39,145660.0,34.4136,34.4564,34.3923,34.3976,145660.0
2016-06-01 10:40:00,64.39,64.41,64.26,64.26,109097.0,34.3976,34.4083,34.3282,34.3282,109097.0
2016-06-01 10:45:00,64.27,64.33,64.25,64.32,38525.0,34.3335,34.3655,34.3228,34.3602,38525.0
2016-06-01 10:50:00,64.33,64.38,64.26,64.35,43029.0,34.3655,34.3923,34.3282,34.3762,43029.0
2016-06-01 10:55:00,64.34,64.41,64.33,64.41,42074.0,34.3709,34.4083,34.3655,34.4083,42074.0
2016-06-01 11:00:00,64.42,64.42,64.32,64.35,53253.0,34.4136,34.4136,34.3602,34.3762,53253.0
2016-06-01 11:05:00,64.35,64.41,64.28,64.39,48705.0,34.3762,34.4083,34.3388,34.3976,48705.0
2016-06-01 11:10:00,64.4,64.4,64.27,64.28,52556.0,34.4029,34.4029,34.3335,34.3388,52556.0
2016-06-01 11:15:00,64.28,64.28,64.16,64.18,79063.0,34.3388,34.3388,34.2747,34.2854,79063.0
2016-06-01 11:20:00,64.17,64.19,64.04,64.05,82784.0,34.2801,34.2908,34.2106,34.216,82784.0
2016-06-01 11:25:00,64.04,64.09,64.0,64.05,60091.0,34.2106,34.2373,34.1893,34.216,60091.0
2016-06-01 11:30:00,64.06,64.07,64.01,64.04,61643.0,34.2213,34.2267,34.1946,34.2106,61643.0
2016-06-01 11:35:00,64.03,64.04,63.88,63.9,58362.0,34.2053,34.2106,34.1252,34.1358,58362.0
2016-06-01 11:40:00,63.9,63.99,63.88,63.96,55668.0,34.1358,34.1839,34.1252,34.1679,55668.0
2016-06-01 11:45:00,63.97,64.01,63.93,64.0,54426.0,34.1732,34.1946,34.1519,34.1893,54426.0
2016-06-01 11:50:00,64.0,64.04,63.97,64.01,61357.0,34.1893,34.2106,34.1732,34.1946,61357.0
2016-06-01 11:55:00,64.0,64.03,63.95,63.96,29470.0,34.1893,34.2053,34.1625,34.1679,29470.0
2016-06-01 12:00:00,63.97,64.0,63.95,63.97,19385.0,34.1732,34.1893,34.1625,34.1732,19385.0
2016-06-01 12:05:00,63.97,64.01,63.94,63.94,20213.0,34.1732,34.1946,34.1572,34.1572,20213.0
2016-06-01 12:10:00,63.95,63.97,63.9,63.92,33276.0,34.1625,34.1732,34.1358,34.1465,33276.0
2016-06-01 12:15:00,63.92,63.98,63.92,63.97,18734.0,34.1465,34.1786,34.1465,34.1732,18734.0
2016-06-01 12:20:00,63.97,64.02,63.96,63.96,35001.0,34.1732,34.1999,34.1679,34.1679,35001.0
2016-06-01 12:25:00,63.96,63.96,63.91,63.95,27769.0,34.1679,34.1679,34.1412,34.1625,27769.0
2016-06-01 12:30:00,63.95,63.95,63.91,63.93,23291.0,34.1625,34.1625,34.1412,34.1519,23291.0
2016-06-01 12:35:00,63.93,63.93,63.83,63.84,115882.0,34.1519,34.1519,34.0984,34.1038,115882.0
2016-06-01 12:40:00,63.84,63.94,63.82,63.94,33201.0,34.1038,34.1572,34.0931,34.1572,33201.0
2016-06-01 12:45:00,63.94,64.03,63.93,64.02,70787.0,34.1572,34.2053,34.1519,34.1999,70787.0
2016-06-01 12:50:00,64.02,64.07,63.99,64.05,45427.0,34.1999,34.2267,34.1839,34.216,45427.0
2016-06-01 12:55:00,64.05,64.12,64.04,64.11,53186.0,34.216,34.2534,34.2106,34.248,53186.0
2016-06-01 13:00:00,64.11,64.16,64.11,64.15,33980.0,34.248,34.2747,34.248,34.2694,33980.0
2016-06-01 13:05:00,64.15,64.15,64.1,64.11,29355.0,34.2694,34.2694,34.2427,34.248,29355.0
2016-06-01 13:10:00,64.1,64.1,64.06,64.08,20730.0,34.2427,34.2427,34.2213,34.232,20730.0
2016-06-01 13:15:00,64.08,64.08,64.01,64.04,33533.0,34.232,34.232,34.1946,34.2106,33533.0
2016-06-01 13:20:00,64.04,64.05,64.03,64.04,21687.0,34.2106,34.216,34.2053,34.2106,21687.0
2016-06-01 13:25:00,64.04,64.09,64.04,64.09,31026.0,34.2106,34.2373,34.2106,34.2373,31026.0
2016-06-01 13:30:00,64.08,64.12,64.07,64.08,21811.0,34.232,34.2534,34.2267,34.232,21811.0
2016-06-01 13:35:00,64.07,64.15,64.06,64.07,30918.0,34.2267,34.2694,34.2213,34.2267,30918.0
2016-06-01 13:40:00,64.06,64.1,64.05,64.1,22654.0,34.2213,34.2427,34.216,34.2427,22654.0
2016-06-01 13:45:00,64.1,64.13,64.07,64.13,51096.0,34.2427,34.2587,34.2267,34.2587,51096.0
2016-06-01 13:50:00,64.12,64.13,64.09,64.09,21474.0,34.2534,34.2587,34.2373,34.2373,21474.0
2016-06-01 13:55:00,64.1,64.13,64.09,64.11,19182.0,34.2427,34.2587,34.2373,34.248,19182.0
2016-06-01 14:00:00,64.12,64.12,64.06,64.07,24603.0,34.2534,34.2534,34.2213,34.2267,24603.0
2016-06-01 14:05:00,64.08,64.09,64.05,64.07,21134.0,34.232,34.2373,34.216,34.2267,21134.0
2016-06-01 14:10:00,64.08,64.13,64.07,64.09,29147.0,34.232,34.2587,34.2267,34.2373,29147.0
2016-06-01 14:15:00,64.1,64.21,64.09,64.17,30486.0,34.2427,34.3014,34.2373,34.2801,30486.0
2016-06-01 14:20:00,64.16,64.18,64.12,64.13,25159.0,34.2747,34.2854,34.2534,34.2587,25159.0
2016-06-01 14:25:00,64.12,64.16,64.12,64.14,34289.0,34.2534,34.2747,34.2534,34.264,34289.0
2016-06-01 14:30:00,64.13,64.16,64.06,64.09,49916.0,34.2587,34.2747,34.2213,34.2373,49916.0
2016-06-01 14:35:00,64.09,64.09,64.03,64.05,32160.0,34.2373,34.2373,34.2053,34.216,32160.0
2016-06-01 14:40:00,64.05,64.12,64.04,64.09,41870.0,34.216,34.2534,34.2106,34.2373,41870.0
2016-06-01 14:45:00,64.09,64.12,64.06,64.12,36335.0,34.2373,34.2534,34.2213,34.2534,36335.0
2016-06-01 14:50:00,64.13,64.21,64.12,64.19,58815.0,34.2587,34.3014,34.2534,34.2908,58815.0
2016-06-01 14:55:00,64.18,64.23,64.16,64.21,62940.0,34.2854,34.3121,34.2747,34.3014,62940.0
2016-06-01 15:00:00,64.21,64.21,64.16,64.17,35202.0,34.3014,34.3014,34.2747,34.2801,35202.0
2016-06-01 15:05:00,64.17,64.17,64.11,64.12,44582.0,34.2801,34.2801,34.248,34.2534,44582.0
2016-06-01 15:10:00,64.11,64.19,64.07,64.19,129758.0,34.248,34.2908,34.2267,34.2908,129758.0
2016-06-01 15:15:00,64.19,64.27,64.17,64.25,142015.0,34.2908,34.3335,34.2801,34.3228,142015.0
2016-06-01 15:20:00,64.24,64.3,64.21,64.29,46277.0,34.3175,34.3495,34.3014,34.3442,46277.0
2016-06-01 15:25:00,64.3,64.3,64.24,64.27,54518.0,34.3495,34.3495,34.3175,34.3335,54518.0
2016-06-01 15:30:00,64.28,64.28,64.22,64.25,62046.0,34.3388,34.3388,34.3068,34.3228,62046.0
2016-06-01 15:35:00,64.25,64.28,64.21,64.28,93045.0,34.3228,34.3388,34.3014,34.3388,93045.0
2016-06-01 15:40:00,64.27,64.31,64.25,64.26,74824.0,34.3335,34.3549,34.3228,34.3282,74824.0
2016-06-01 15:45:00,64.27,64.31,64.25,64.26,83867.0,34.3335,34.3549,34.3228,34.3282,83867.0
2016-06-01 15:50:00,64.25,64.29,64.24,64.28,86295.0,34.3228,34.3442,34.3175,34.3388,86295.0
2016-06-01 15:55:00,64.27,64.37,64.26,64.33,277390.0,34.3335,34.3869,34.3282,34.3655,277390.0
2016-06-02 09:30:00,64.26,64.32,64.17,64.24,83292.0,34.3282,34.3602,34.2801,34.3175,83292.0
2016-06-02 09:35:00,64.27,64.27,64.13,64.17,34957.0,34.3335,34.3335,34.2587,34.2801,34957.0
2016-06-02 09:40:00,64.17,64.26,64.16,64.22,29561.0,34.2801,34.3282,34.2747,34.3068,29561.0
2016-06-02 09:45:00,64.22,64.27,64.14,64.14,34537.0,34.3068,34.3335,34.264,34.264,34537.0
2016-06-02 09:50:00,64.15,64.23,64.14,64.2,34388.0,34.2694,34.3121,34.264,34.2961,34388.0
2016-06-02 09:55:00,64.2,64.2,64.09,64.14,62654.0,34.2961,34.2961,34.2373,34.264,62654.0
2016-06-02 10:00:00,64.14,64.16,64.09,64.1,32007.0,34.264,34.2747,34.2373,34.2427,32007.0
2016-06-02 10:05:00,64.09,64.13,64.05,64.08,28523.0,34.2373,34.2587,34.216,34.232,28523.0
2016-06-02 10:10:00,64.07,64.12,64.06,64.07,26142.0,34.2267,34.2534,34.2213,34.2267,26142.0
2016-06-02 10:15:00,64.06,64.08,64.03,64.06,43572.0,34.2213,34.232,34.2053,34.2213,43572.0
2016-06-02 10:20:00,64.07,64.1,64.04,64.09,29790.0,34.2267,34.2427,34.2106,34.2373,29790.0
2016-06-02 10:25:00,64.09,64.13,64.06,64.08,46393.0,34.2373,34.2587,34.2213,34.232,46393.0
2016-06-02 10:30:00,64.09,64.2,64.07,64.2,31649.0,34.2373,34.2961,34.2267,34.2961,31649.0
2016-06-02 10:35:00,64.19,64.24,64.18,64.24,24362.0,34.2908,34.3175,34.2854,34.3175,24362.0
2016-06-02 10:40:00,64.24,64.26,64.18,64.2,34269.0,34.3175,34.3282,34.2854,34.2961,34269.0
2016-06-02 10:45:00,64.18,64.2,64.14,64.2,25332.0,34.2854,34.2961,34.264,34.2961,25332.0
2016-06-02 10:50:00,64.19,64.21,64.12,64.13,34568.0,34.2908,34.3014,34.2534,34.2587,34568.0
2016-06-02 10:55:00,64.12,64.17,64.09,64.16,51895.0,34.2534,34.2801,34.2373,34.2747,51895.0
2016-06-02 11:00:00,64.16,64.18,63.94,63.95,68069.0,34.2747,34.2854,34.1572,34.1625,68069.0
2016-06-02 11:05:00,63.96,64.0,63.96,63.98,31696.0,34.1679,34.1893,34.1679,34.1786,31696.0
2016-06-02 11:10:00,63.98,63.98,63.92,63.95,46709.0,34.1786,34.1786,34.1465,34.1625,46709.0
2016-06-02 11:15:00,63.95,64.04,63.94,63.98,34539.0,34.1625,34.2106,34.1572,34.1786,34539.0
2016-06-02 11:20:00,63.97,64.07,63.96,64.04,24738.0,34.1732,34.2267,34.1679,34.2106,24738.0
2016-06-02 11:25:00,64.04,64.05,64.0,64.0,27736.0,34.2106,34.216,34.1893,34.1893,27736.0
2016-06-02 11:30:00,64.0,64.08,64.0,64.08,31000.0,34.1893,34.232,34.1893,34.232,31000.0
2016-06-02 11:35:00,64.07,64.18,64.07,64.18,47450.0,34.2267,34.2854,34.2267,34.2854,47450.0
2016-06-02 11:40:00,64.19,64.21,64.15,64.2,29407.0,34.2908,34.3014,34.2694,34.2961,29407.0
2016-06-02 11:45:00,64.2,64.23,64.17,64.17,51485.0,34.2961,34.3121,34.2801,34.2801,51485.0
2016-06-02 11:50:00,64.17,64.21,64.14,64.19,27419.0,34.2801,34.3014,34.264,34.2908,27419.0
2016-06-02 11:55:00,64.19,64.19,64.14,64.16,33676.0,34.2908,34.2908,34.264,34.2747,33676.0
2016-06-02 12:00:00,64.17,64.19,64.11,64.12,25136.0,34.2801,34.2908,34.248,34.2534,25136.0
2016-06-02 12:05:00,64.12,64.13,64.04,64.04,21259.0,34.2534,34.2587,34.2106,34.2106,21259.0
2016-06-02 12:10:00,64.04,64.07,64.03,64.05,18946.0,34.2106,34.2267,34.2053,34.216,18946.0
2016-06-02 12:15:00,64.05,64.07,64.01,64.07,18824.0,34.216,34.2267,34.1946,34.2267,18824.0
2016-06-02 12:20:00,64.07,64.15,64.06,64.12,18038.0,34.2267,34.2694,34.2213,34.2534,18038.0
2016-06-02 12:25:00,64.13,64.13,64.07,64.11,11158.0,34.2587,34.2587,34.2267,34.248,11158.0
2016-06-02 12:30:00,64.11,64.11,64.05,64.07,18485.0,34.248,34.248,34.216,34.2267,18485.0
2016-06-02 12:35:00,64.07,64.15,64.07,64.13,18276.0,34.2267,34.2694,34.2267,34.2587,18276.0
2016-06-02 12:40:00,64.12,64.18,64.12,64.16,21877.0,34.2534,34.2854,34.2534,34.2747,21877.0
2016-06-02 12:45:00,64.16,64.18,64.13,64.17,14821.0,34.2747,34.2854,34.2587,34.2801,14821.0
2016-06-02 12:50:00,64.16,64.22,64.15,64.16,30377.0,34.2747,34.3068,34.2694,34.2747,30377.0
2016-06-02 12:55:00,64.16,64.19,64.15,64.17,20503.0,34.2747,34.2908,34.2694,34.2801,20503.0
2016-06-02 13:00:00,64.17,64.24,64.16,64.23,20746.0,34.2801,34.3175,34.2747,34.3121,20746.0
2016-06-02 13:05:00,64.23,64.25,64.2,64.2,20595.0,34.3121,34.3228,34.2961,34.2961,20595.0
2016-06-02 13:10:00,64.2,64.22,64.19,64.21,11348.0,34.2961,34.3068,34.2908,34.3014,11348.0
2016-06-02 13:15:00,64.22,64.24,64.2,64.23,72538.0,34.3068,34.3175,34.2961,34.3121,72538.0
2016-06-02 13:20:00,64.23,64.25,64.22,64.23,14705.0,34.3121,34.3228,34.3068,34.3121,14705.0
2016-06-02 13:25:00,64.23,64.25,64.23,64.24,13184.0,34.3121,34.3228,34.3121,34.3175,13184.0
2016-06-02 13:30:00,64.24,64.25,64.21,64.23,24760.0,34.3175,34.3228,34.3014,34.3121,24760.0
2016-06-02 13:35:00,64.24,64.25,64.22,64.22,27151.0,34.3175,34.3228,34.3068,34.3068,27151.0
2016-06-02 13:40:00,64.22,64.23,64.2,64.22,16449.0,34.3068,34.3121,34.2961,34.3068,16449.0
2016-06-02 13:45:00,64.21,64.24,64.14,64.14,16607.0,34.3014,34.3175,34.264,34.264,16607.0
2016-06-02 13:50:00,64.15,64.22,64.15,64.22,19543.0,34.2694,34.3068,34.2694,34.3068,19543.0
2016-06-02 13:55:00,64.22,64.26,64.2,64.25,42580.0,34.3068,34.3282,34.2961,34.3228,42580.0
2016-06-02 14:00:00,64.25,64.3,64.24,64.3,50616.0,34.3228,34.3495,34.3175,34.3495,50616.0
2016-06-02 14:05:00,64.3,64.34,64.24,64.25,69321.0,34.3495,34.3709,34.3175,34.3228,69321.0
2016-06-02 14:10:00,64.25,64.32,64.25,64.32,24462.0,34.3228,34.3602,34.3228,34.3602,24462.0
2016-06-02 14:15:00,64.32,64.36,64.28,64.28,52654.0,34.3602,34.3816,34.3388,34.3388,52654.0
2016-06-02 14:20:00,64.28,64.33,64.27,64.3,30035.0,34.3388,34.3655,34.3335,34.3495,30035.0
2016-06-02 14:25:00,64.31,64.34,64.27,64.28,65202.0,34.3549,34.3709,34.3335,34.3388,65202.0
2016-06-02 14:30:00,64.28,64.3,64.23,64.25,38383.0,34.3388,34.3495,34.3121,34.3228,38383.0
2016-06-02 14:35:00,64.26,64.26,64.2,64.21,46278.0,34.3282,34.3282,34.2961,34.3014,46278.0
2016-06-02 14:40:00,64.21,64.24,64.2,64.22,24424.0,34.3014,34.3175,34.2961,34.3068,24424.0
2016-06-02 14:45:00,64.22,64.24,64.21,64.23,18775.0,34.3068,34.3175,34.3014,34.3121,18775.0
2016-06-02 14:50:00,64.23,64.25,64.21,64.24,19665.0,34.3121,34.3228,34.3014,34.3175,19665.0
2016-06-02 14:55:00,64.24,64.27,64.24,64.27,25832.0,34.3175,34.3335,34.3175,34.3335,25832.0
2016-06-02 15:00:00,64.27,64.27,64.22,64.22,35176.0,34.3335,34.3335,34.3068,34.3068,35176.0
2016-06-02 15:05:00,64.22,64.23,64.14,64.17,52941.0,34.3068,34.3121,34.264,34.2801,52941.0
2016-06-02 15:10:00,64.17,64.2,64.17,64.2,34042.0,34.2801,34.2961,34.2801,34.2961,34042.0
2016-06-02 15:15:00,64.19,64.22,64.18,64.19,29699.0,34.2908,34.3068,34.2854,34.2908,29699.0
2016-06-02 15:20:00,64.18,64.22,64.18,64.22,27495.0,34.2854,34.3068,34.2854,34.3068,27495.0
2016-06-02 15:25:00,64.22,64.25,64.2,64.25,42624.0,34.3068,34.3228,34.2961,34.3228,42624.0
2016-06-02 15:30:00,64.25,64.31,64.24,64.3,47439.0,34.3228,34.3549,34.3175,34.3495,47439.0
2016-06-02 15:35:00,64.31,64.32,64.26,64.26,38770.0,34.3549,34.3602,34.3282,34.3282,38770.0
2016-06-02 15:40:00,64.27,64.28,64.22,64.26,52029.0,34.3335,34.3388,34.3068,34.3282,52029.0
2016-06-02 15:45:00,64.26,64.26,64.13,64.16,90299.0,34.3282,34.3282,34.2587,34.2747,90299.0
2016-06-02 15:50:00,64.17,64.25,64.16,64.23,105768.0,34.2801,34.3228,34.2747,34.3121,105768.0
2016-06-02 15:55:00,64.23,64.29,64.2,64.29,189930.0,34.3121,34.3442,34.2961,34.3442,189930.0
2016-06-03 09:30:00,64.5,64.75,64.39,64.64,237403.0,34.4564,34.5899,34.3976,34.5312,237403.0
2016-06-03 09:35:00,64.64,64.8,64.63,64.79,96251.0,34.5312,34.6166,34.5258,34.6113,96251.0
2016-06-03 09:40:00,64.8,64.87,64.73,64.84,91068.0,34.6166,34.654,34.5792,34.638,91068.0
2016-06-03 09:45:00,64.85,65.07,64.82,65.05,133886.0,34.6433,34.7609,34.6273,34.7502,133886.0
2016-06-03 09:50:00,65.03,65.1,64.99,65.01,86243.0,34.7395,34.7769,34.7181,34.7288,86243.0
2016-06-03 09:55:00,65.01,65.1,64.93,65.07,66608.0,34.7288,34.7769,34.6861,34.7609,66608.0
2016-06-03 10:00:00,65.06,65.07,64.96,65.01,115719.0,34.7555,34.7609,34.7021,34.7288,115719.0
2016-06-03 10:05:00,65.01,65.13,65.0,65.05,83503.0,34.7288,34.7929,34.7235,34.7502,83503.0
2016-06-03 10:10:00,65.05,65.12,64.99,65.1,230320.0,34.7502,34.7876,34.7181,34.7769,230320.0
2016-06-03 10:15:00,65.1,65.17,65.09,65.16,117619.0,34.7769,34.8143,34.7715,34.8089,117619.0
2016-06-03 10:20:00,65.16,65.23,65.11,65.2,79033.0,34.8089,34.8463,34.7822,34.8303,79033.0
2016-06-03 10:25:00,65.21,65.21,65.12,65.17,85176.0,34.8356,34.8356,34.7876,34.8143,85176.0
2016-06-03 10:30:00,65.16,65.27,65.11,65.27,140117.0,34.8089,34.8677,34.7822,34.8677,140117.0
2016-06-03 10:35:00,65.26,65.28,65.09,65.15,76165.0,34.8624,34.873,34.7715,34.8036,76165.0
2016-06-03 10:40:00,65.15,65.22,65.15,65.18,40215.0,34.8036,34.841,34.8036,34.8196,40215.0
2016-06-03 10:45:00,65.19,65.34,65.18,65.3,85815.0,34.825,34.9051,34.8196,34.8837,85815.0
2016-06-03 10:50:00,65.3,65.38,65.29,65.35,99293.0,34.8837,34.9265,34.8784,34.9104,99293.0
2016-06-03 10:55:00,65.35,65.41,65.35,65.39,158376.0,34.9104,34.9425,34.9104,34.9318,158376.0
2016-06-03 11:00:00,65.38,65.38,65.15,65.16,138953.0,34.9265,34.9265,34.8036,34.8089,138953.0
2016-06-03 11:05:00,65.16,65.32,65.16,65.28,110449.0,34.8089,34.8944,34.8089,34.873,110449.0
2016-06-03 11:10:00,65.28,65.34,65.24,65.33,67540.0,34.873,34.9051,34.8517,34.8998,67540.0
2016-06-03 11:15:00,65.32,65.38,65.32,65.35,85907.0,34.8944,34.9265,34.8944,34.9104,85907.0
2016-06-03 11:20:00,65.34,65.42,65.31,65.38,108686.0,34.9051,34.9478,34.8891,34.9265,108686.0
2016-06-03 11:25:00,65.37,65.45,65.37,65.45,78953.0,34.9211,34.9639,34.9211,34.9639,78953.0
2016-06-03 11:30:00,65.44,65.48,65.41,65.46,94662.0,34.9585,34.9799,34.9425,34.9692,94662.0
2016-06-03 11:35:00,65.47,65.48,65.44,65.47,54846.0,34.9745,34.9799,34.9585,34.9745,54846.0
2016-06-03 11:40:00,65.47,65.49,65.46,65.48,77745.0,34.9745,34.9852,34.9692,34.9799,77745.0
2016-06-03 11:45:00,65.48,65.5,65.39,65.42,105711.0,34.9799,34.9906,34.9318,34.9478,105711.0
2016-06-03 11:50:00,65.42,65.44,65.38,65.39,46459.0,34.9478,34.9585,34.9265,34.9318,46459.0
2016-06-03 11:55:00,65.39,65.46,65.34,65.42,96572.0,34.9318,34.9692,34.9051,34.9478,96572.0
2016-06-03 12:00:00,65.42,65.42,65.39,65.4,62902.0,34.9478,34.9478,34.9318,34.9371,62902.0
2016-06-03 12:05:00,65.4,65.43,65.35,65.35,41143.0,34.9371,34.9532,34.9104,34.9104,41143.0
2016-06-03 12:10:00,65.35,65.4,65.34,65.37,49333.0,34.9104,34.9371,34.9051,34.9211,49333.0
2016-06-03 12:15:00,65.37,65.42,65.36,65.4,50000.0,34.9211,34.9478,34.9158,34.9371,50000.0
2016-06-03 12:20:00,65.4,65.42,65.39,65.42,17932.0,34.9371,34.9478,34.9318,34.9478,17932.0
2016-06-03 12:25:00,65.42,65.42,65.39,65.41,26199.0,34.9478,34.9478,34.9318,34.9425,26199.0
2016-06-03 12:30:00,65.4,65.42,65.39,65.4,37789.0,34.9371,34.9478,34.9318,34.9371,37789.0
2016-06-03 12:35:00,65.4,65.4,65.34,65.36,34815.0,34.9371,34.9371,34.9051,34.9158,34815.0
2016-06-03 12:40:00,65.37,65.4,65.36,65.4,32769.0,34.9211,34.9371,34.9158,34.9371,32769.0
2016-06-03 12:45:00,65.39,65.4,65.33,65.38,45891.0,34.9318,34.9371,34.8998,34.9265,45891.0
2016-06-03 12:50:00,65.37,65.38,65.31,65.34,38606.0,34.9211,34.9265,34.8891,34.9051,38606.0
2016-06-03 12:55:00,65.34,65.38,65.32,65.32,25764.0,34.9051,34.9265,34.8944,34.8944,25764.0
2016-06-03 13:00:00,65.33,65.36,65.31,65.35,29313.0,34.8998,34.9158,34.8891,34.9104,29313.0
2016-06-03 13:05:00,65.34,65.41,65.33,65.41,22651.0,34.9051,34.9425,34.8998,34.9425,22651.0
2016-06-03 13:10:00,65.41,65.42,65.35,65.38,35111.0,34.9425,34.9478,34.9104,34.9265,35111.0
2016-06-03 13:15:00,65.38,65.38,65.35,65.36,30642.0,34.9265,34.9265,34.9104,34.9158,30642.0
2016-06-03 13:20:00,65.36,65.44,65.35,65.43,41436.0,34.9158,34.9585,34.9104,34.9532,41436.0
2016-06-03 13:25:00,65.44,65.44,65.36,65.38,44473.0,34.9585,34.9585,34.9158,34.9265,44473.0
2016-06-03 13:30:00,65.38,65.41,65.36,65.39,45250.0,34.9265,34.9425,34.9158,34.9318,45250.0
2016-06-03 13:35:00,65.38,65.43,65.38,65.4,42634.0,34.9265,34.9532,34.9265,34.9371,42634.0
2016-06-03 13:40:00,65.41,65.46,65.4,65.46,41071.0,34.9425,34.9692,34.9371,34.9692,41071.0
2016-06-03 13:45:00,65.46,65.5,65.42,65.43,38662.0,34.9692,34.9906,34.9478,34.9532,38662.0
2016-06-03 13:50:00,65.43,65.43,65.37,65.4,26878.0,34.9532,34.9532,34.9211,34.9371,26878.0
2016-06-03 13:55:00,65.4,65.42,65.35,65.36,51583.0,34.9371,34.9478,34.9104,34.9158,51583.0
2016-06-03 14:00:00,65.37,65.38,65.34,65.38,37252.0,34.9211,34.9265,34.9051,34.9265,37252.0
2016-06-03 14:05:00,65.38,65.38,65.33,65.34,39003.0,34.9265,34.9265,34.8998,34.9051,39003.0
2016-06-03 14:10:00,65.34,65.35,65.3,65.3,26923.0,34.9051,34.9104,34.8837,34.8837,26923.0
2016-06-03 14:15:00,65.31,65.31,65.26,65.29,66686.0,34.8891,34.8891,34.8624,34.8784,66686.0
2016-06-03 14:20:00,65.29,65.35,65.29,65.31,37195.0,34.8784,34.9104,34.8784,34.8891,37195.0
2016-06-03 14:25:00,65.31,65.34,65.28,65.34,37167.0,34.8891,34.9051,34.873,34.9051,37167.0
2016-06-03 14:30:00,65.34,65.43,65.33,65.42,50493.0,34.9051,34.9532,34.8998,34.9478,50493.0
2016-06-03 14:35:00,65.41,65.46,65.4,65.42,37764.0,34.9425,34.9692,34.9371,34.9478,37764.0
2016-06-03 14:40:00,65.42,65.44,65.41,65.41,46581.0,34.9478,34.9585,34.9425,34.9425,46581.0
2016-06-03 14:45:00,65.41,65.46,65.41,65.42,42669.0,34.9425,34.9692,34.9425,34.9478,42669.0
2016-06-03 14:50:00,65.41,65.46,65.4,65.46,35042.0,34.9425,34.9692,34.9371,34.9692,35042.0
2016-06-03 14:55:00,65.46,65.47,65.39,65.4,34686.0,34.9692,34.9745,34.9318,34.9371,34686.0
2016-06-03 15:00:00,65.39,65.41,65.34,65.39,52091.0,34.9318,34.9425,34.9051,34.9318,52091.0
2016-06-03 15:05:00,65.38,65.39,65.35,65.36,29855.0,34.9265,34.9318,34.9104,34.9158,29855.0
2016-06-03 15:10:00,65.36,65.37,65.34,65.37,32821.0,34.9158,34.9211,34.9051,34.9211,32821.0
2016-06-03 15:15:00,65.37,65.39,65.35,65.38,36868.0,34.9211,34.9318,34.9104,34.9265,36868.0
2016-06-03 15:20:00,65.37,65.4,65.35,65.36,63640.0,34.9211,34.9371,34.9104,34.9158,63640.0
2016-06-03 15:25:00,65.35,65.36,65.32,65.33,42795.0,34.9104,34.9158,34.8944,34.8998,42795.0
2016-06-03 15:30:00,65.33,65.33,65.3,65.31,65531.0,34.8998,34.8998,34.8837,34.8891,65531.0
2016-06-03 15:35:00,65.31,65.37,65.3,65.35,58129.0,34.8891,34.9211,34.8837,34.9104,58129.0
2016-06-03 15:40:00,65.35,65.4,65.34,65.4,59335.0,34.9104,34.9371,34.9051,34.9371,59335.0
2016-06-03 15:45:00,65.4,65.41,65.31,65.32,119491.0,34.9371,34.9425,34.8891,34.8944,119491.0
2016-06-03 15:50:00,65.32,65.35,65.31,65.33,133426.0,34.8944,34.9104,34.8891,34.8998,133426.0
2016-06-03 15:55:00,65.33,65.34,65.29,65.31,267633.0,34.8998,34.9051,34.8784,34.8891,267633.0
2016-06-06 09:30:00,65.46,65.65,65.3,65.3,144123.0,34.9692,35.0707,34.8837,34.8837,144123.0
2016-06-06 09:35:00,65.34,65.44,65.3,65.44,29048.0,34.9051,34.9585,34.8837,34.9585,29048.0
2016-06-06 09:40:00,65.43,65.49,65.35,65.36,73902.0,34.9532,34.9852,34.9104,34.9158,73902.0
2016-06-06 09:45:00,65.35,65.36,65.17,65.21,102709.0,34.9104,34.9158,34.8143,34.8356,102709.0
2016-06-06 09:50:00,65.22,65.37,65.2,65.35,64374.0,34.841,34.9211,34.8303,34.9104,64374.0
2016-06-06 09:55:00,65.35,65.55,65.35,65.54,55049.0,34.9104,35.0173,34.9104,35.0119,55049.0
2016-06-06 10:00:00,65.55,65.61,65.53,65.59,48957.0,35.0173,35.0493,35.0066,35.0386,48957.0
2016-06-06 10:05:00,65.58,65.6,65.42,65.52,82142.0,35.0333,35.044,34.9478,35.0013,82142.0
2016-06-06 10:10:00,65.52,65.58,65.37,65.41,66642.0,35.0013,35.0333,34.9211,34.9425,66642.0
2016-06-06 10:15:00,65.41,65.55,65.41,65.48,41148.0,34.9425,35.0173,34.9425,34.9799,41148.0
2016-06-06 10:20:00,65.5,65.55,65.4,65.4,60748.0,34.9906,35.0173,34.9371,34.9371,60748.0
2016-06-06 10:25:00,65.39,65.47,65.38,65.46,33264.0,34.9318,34.9745,34.9265,34.9692,33264.0
2016-06-06 10:30:00,65.46,65.5,65.41,65.42,33400.0,34.9692,34.9906,34.9425,34.9478,33400.0
2016-06-06 10:35:00,65.42,65.46,65.36,65.36,39016.0,34.9478,34.9692,34.9158,34.9158,39016.0
2016-06-06 10:40:00,65.35,65.46,65.34,65.42,27909.0,34.9104,34.9692,34.9051,34.9478,27909.0
2016-06-06 10:45:00,65.43,65.47,65.39,65.39,46638.0,34.9532,34.9745,34.9318,34.9318,46638.0
2016-06-06 10:50:00,65.39,65.42,65.36,65.37,63330.0,34.9318,34.9478,34.9158,34.9211,63330.0
2016-06-06 10:55:00,65.37,65.42,65.33,65.36,25812.0,34.9211,34.9478,34.8998,34.9158,25812.0
2016-06-06 11:00:00,65.36,65.36,65.29,65.32,57378.0,34.9158,34.9158,34.8784,34.8944,57378.0
2016-06-06 11:05:00,65.32,65.38,65.31,65.36,27024.0,34.8944,34.9265,34.8891,34.9158,27024.0
2016-06-06 11:10:00,65.35,65.4,65.34,65.4,27090.0,34.9104,34.9371,34.9051,34.9371,27090.0
2016-06-06 11:15:00,65.4,65.4,65.35,65.37,21322.0,34.9371,34.9371,34.9104,34.9211,21322.0
2016-06-06 11:20:00,65.36,65.37,65.3,65.34,43896.0,34.9158,34.9211,34.8837,34.9051,43896.0
2016-06-06 11:25:00,65.35,65.38,65.32,65.37,44406.0,34.9104,34.9265,34.8944,34.9211,44406.0
2016-06-06 11:30:00,65.37,65.38,65.23,65.26,67404.0,34.9211,34.9265,34.8463,34.8624,67404.0
2016-06-06 11:35:00,65.25,65.3,65.21,65.3,33753.0,34.857,34.8837,34.8356,34.8837,33753.0
2016-06-06 11:40:00,65.3,65.31,65.24,65.28,71519.0,34.8837,34.8891,34.8517,34.873,71519.0
2016-06-06 11:45:00,65.28,65.3,65.22,65.22,41798.0,34.873,34.8837,34.841,34.841,41798.0
2016-06-06 11:50:00,65.22,65.31,65.22,65.28,35049.0,34.841,34.8891,34.841,34.873,35049.0
2016-06-06 11:55:00,65.28,65.28,65.2,65.21,45820.0,34.873,34.873,34.8303,34.8356,45820.0
2016-06-06 12:00:00,65.21,65.22,65.12,65.15,52406.0,34.8356,34.841,34.7876,34.8036,52406.0
2016-06-06 12:05:00,65.14,65.16,65.01,65.03,61449.0,34.7983,34.8089,34.7288,34.7395,61449.0
2016-06-06 12:10:00,65.03,65.12,65.02,65.11,20480.0,34.7395,34.7876,34.7341,34.7822,20480.0
2016-06-06 12:15:00,65.11,65.12,65.08,65.09,47683.0,34.7822,34.7876,34.7662,34.7715,47683.0
2016-06-06 12:20:00,65.09,65.09,65.0,65.02,35584.0,34.7715,34.7715,34.7235,34.7341,35584.0
2016-06-06 12:25:00,65.02,65.05,64.99,65.04,50136.0,34.7341,34.7502,34.7181,34.7448,50136.0
2016-06-06 12:30:00,65.04,65.1,64.88,65.08,79864.0,34.7448,34.7769,34.6594,34.7662,79864.0
2016-06-06 12:35:00,65.09,65.14,65.06,65.1,23566.0,34.7715,34.7983,34.7555,34.7769,23566.0
2016-06-06 12:40:00,65.1,65.13,65.05,65.13,23048.0,34.7769,34.7929,34.7502,34.7929,23048.0
2016-06-06 12:45:00,65.12,65.15,65.03,65.04,23092.0,34.7876,34.8036,34.7395,34.7448,23092.0
2016-06-06 12:50:00,65.03,65.05,64.96,64.97,55177.0,34.7395,34.7502,34.7021,34.7074,55177.0
2016-06-06 12:55:00,64.96,65.03,64.91,65.03,38812.0,34.7021,34.7395,34.6754,34.7395,38812.0
2016-06-06 13:00:00,65.02,65.09,65.0,65.09,59085.0,34.7341,34.7715,34.7235,34.7715,59085.0
2016-06-06 13:05:00,65.09,65.18,65.09,65.17,40015.0,34.7715,34.8196,34.7715,34.8143,40015.0
2016-06-06 13:10:00,65.17,65.22,65.16,65.19,42756.0,34.8143,34.841,34.8089,34.825,42756.0
2016-06-06 13:15:00,65.19,65.2,65.14,65.14,31716.0,34.825,34.8303,34.7983,34.7983,31716.0
2016-06-06 13:20:00,65.14,65.17,65.11,65.17,25373.0,34.7983,34.8143,34.7822,34.8143,25373.0
2016-06-06 13:25:00,65.17,65.18,65.11,65.14,33131.0,34.8143,34.8196,34.7822,34.7983,33131.0
2016-06-06 13:30:00,65.14,65.15,65.03,65.13,65744.0,34.7983,34.8036,34.7395,34.7929,65744.0
2016-06-06 13:35:00,65.12,65.14,65.07,65.07,25443.0,34.7876,34.7983,34.7609,34.7609,25443.0
2016-06-06 13:40:00,65.08,65.11,65.05,65.06,36988.0,34.7662,34.7822,34.7502,34.7555,36988.0
2016-06-06 13:45:00,65.06,65.09,65.04,65.07,23629.0,34.7555,34.7715,34.7448,34.7609,23629.0
2016-06-06 13:50:00,65.08,65.13,65.06,65.1,33652.0,34.7662,34.7929,34.7555,34.7769,33652.0
2016-06-06 13:55:00,65.1,65.16,65.1,65.12,29020.0,34.7769,34.8089,34.7769,34.7876,29020.0
2016-06-06 14:00:00,65.13,65.15,65.1,65.14,47646.0,34.7929,34.8036,34.7769,34.7983,47646.0
2016-06-06 14:05:00,65.13,65.13,65.08,65.11,45599.0,34.7929,34.7929,34.7662,34.7822,45599.0
2016-06-06 14:10:00,65.1,65.11,65.07,65.1,55216.0,34.7769,34.7822,34.7609,34.7769,55216.0
2016-06-06 14:15:00,65.1,65.22,65.09,65.19,43164.0,34.7769,34.841,34.7715,34.825,43164.0
2016-06-06 14:20:00,65.2,65.21,65.17,65.18,30597.0,34.8303,34.8356,34.8143,34.8196,30597.0
2016-06-06 14:25:00,65.18,65.27,65.17,65.27,50566.0,34.8196,34.8677,34.8143,34.8677,50566.0
2016-06-06 14:30:00,65.27,65.29,65.24,65.27,33012.0,34.8677,34.8784,34.8517,34.8677,33012.0
2016-06-06 14:35:00,65.27,65.27,65.17,65.18,27851.0,34.8677,34.8677,34.8143,34.8196,27851.0
2016-06-06 14:40:00,65.17,65.2,65.15,65.18,31568.0,34.8143,34.8303,34.8036,34.8196,31568.0
2016-06-06 14:45:00,65.18,65.18,65.13,65.14,29465.0,34.8196,34.8196,34.7929,34.7983,29465.0
2016-06-06 14:50:00,65.14,65.24,65.13,65.24,27407.0,34.7983,34.8517,34.7929,34.8517,27407.0
2016-06-06 14:55:00,65.24,65.26,65.22,65.23,36490.0,34.8517,34.8624,34.841,34.8463,36490.0
2016-06-06 15:00:00,65.24,65.24,65.14,65.14,36405.0,34.8517,34.8517,34.7983,34.7983,36405.0
2016-06-06 15:05:00,65.14,65.15,65.09,65.12,35763.0,34.7983,34.8036,34.7715,34.7876,35763.0
2016-06-06 15:10:00,65.13,65.18,65.12,65.16,28491.0,34.7929,34.8196,34.7876,34.8089,28491.0
2016-06-06 15:15:00,65.16,65.18,65.12,65.15,21500.0,34.8089,34.8196,34.7876,34.8036,21500.0
2016-06-06 15:20:00,65.14,65.15,65.12,65.14,24298.0,34.7983,34.8036,34.7876,34.7983,24298.0
2016-06-06 15:25:00,65.14,65.15,65.11,65.13,55267.0,34.7983,34.8036,34.7822,34.7929,55267.0
2016-06-06 15:30:00,65.13,65.19,65.13,65.16,28718.0,34.7929,34.825,34.7929,34.8089,28718.0
2016-06-06 15:35:00,65.17,65.2,65.16,65.17,40515.0,34.8143,34.8303,34.8089,34.8143,40515.0
2016-06-06 15:40:00,65.18,65.2,65.16,65.19,57042.0,34.8196,34.8303,34.8089,34.825,57042.0
2016-06-06 15:45:00,65.19,65.21,65.13,65.14,48432.0,34.825,34.8356,34.7929,34.7983,48432.0
2016-06-06 15:50:00,65.13,65.14,65.1,65.14,96985.0,34.7929,34.7983,34.7769,34.7983,96985.0
2016-06-06 15:55:00,65.13,65.21,65.13,65.2,300411.0,34.7929,34.8356,34.7929,34.8303,300411.0
2016-06-07 09:30:00,65.22,65.34,65.17,65.22,112372.0,34.841,34.9051,34.8143,34.841,112372.0
2016-06-07 09:35:00,65.22,65.32,65.18,65.25,83741.0,34.841,34.8944,34.8196,34.857,83741.0
2016-06-07 09:40:00,65.25,65.4,65.18,65.4,36894.0,34.857,34.9371,34.8196,34.9371,36894.0
2016-06-07 09:45:00,65.39,65.42,65.23,65.3,72887.0,34.9318,34.9478,34.8463,34.8837,72887.0
2016-06-07 09:50:00,65.29,65.41,65.27,65.29,96088.0,34.8784,34.9425,34.8677,34.8784,96088.0
2016-06-07 09:55:00,65.28,65.39,65.26,65.37,92499.0,34.873,34.9318,34.8624,34.9211,92499.0
2016-06-07 10:00:00,65.38,65.4,65.31,65.32,37966.0,34.9265,34.9371,34.8891,34.8944,37966.0
2016-06-07 10:05:00,65.32,65.43,65.32,65.36,48918.0,34.8944,34.9532,34.8944,34.9158,48918.0
2016-06-07 10:10:00,65.36,65.38,65.34,65.38,29829.0,34.9158,34.9265,34.9051,34.9265,29829.0
2016-06-07 10:15:00,65.37,65.37,65.29,65.31,79220.0,34.9211,34.9211,34.8784,34.8891,79220.0
2016-06-07 10:20:00,65.31,65.32,65.25,65.31,41867.0,34.8891,34.8944,34.857,34.8891,41867.0
2016-06-07 10:25:00,65.31,65.31,65.24,65.3,30902.0,34.8891,34.8891,34.8517,34.8837,30902.0
2016-06-07 10:30:00,65.3,65.33,65.28,65.3,45431.0,34.8837,34.8998,34.873,34.8837,45431.0
2016-06-07 10:35:00,65.3,65.34,65.28,65.28,25666.0,34.8837,34.9051,34.873,34.873,25666.0
2016-06-07 10:40:00,65.29,65.33,65.27,65.31,30943.0,34.8784,34.8998,34.8677,34.8891,30943.0
2016-06-07 10:45:00,65.32,65.32,65.23,65.23,32580.0,34.8944,34.8944,34.8463,34.8463,32580.0
2016-06-07 10:50:00,65.23,65.34,65.23,65.29,37553.0,34.8463,34.9051,34.8463,34.8784,37553.0
2016-06-07 10:55:00,65.3,65.33,65.29,65.29,17107.0,34.8837,34.8998,34.8784,34.8784,17107.0
2016-06-07 11:00:00,65.28,65.39,65.28,65.38,33633.0,34.873,34.9318,34.873,34.9265,33633.0
2016-06-07 11:05:00,65.38,65.42,65.36,65.42,29314.0,34.9265,34.9478,34.9158,34.9478,29314.0
2016-06-07 11:10:00,65.42,65.43,65.37,65.37,36116.0,34.9478,34.9532,34.9211,34.9211,36116.0
2016-06-07 11:15:00,65.37,65.38,65.33,65.37,53334.0,34.9211,34.9265,34.8998,34.9211,53334.0
2016-06-07 11:20:00,65.37,65.37,65.32,65.34,25844.0,34.9211,34.9211,34.8944,34.9051,25844.0
2016-06-07 11:25:00,65.34,65.42,65.32,65.42,27657.0,34.9051,34.9478,34.8944,34.9478,27657.0
2016-06-07 11:30:00,65.42,65.43,65.37,65.43,24941.0,34.9478,34.9532,34.9211,34.9532,24941.0
2016-06-07 11:35:00,65.42,65.44,65.32,65.35,43802.0,34.9478,34.9585,34.8944,34.9104,43802.0
2016-06-07 11:40:00,65.36,65.36,65.32,65.34,47908.0,34.9158,34.9158,34.8944,34.9051,47908.0
2016-06-07 11:45:00,65.34,65.37,65.3,65.32,18234.0,34.9051,34.9211,34.8837,34.8944,18234.0
2016-06-07 11:50:00,65.31,65.32,65.27,65.28,17974.0,34.8891,34.8944,34.8677,34.873,17974.0
2016-06-07 11:55:00,65.28,65.3,65.23,65.23,41862.0,34.873,34.8837,34.8463,34.8463,41862.0
2016-06-07 12:00:00,65.24,65.27,65.24,65.25,20691.0,34.8517,34.8677,34.8517,34.857,20691.0
2016-06-07 12:05:00,65.24,65.28,65.24,65.28,32695.0,34.8517,34.873,34.8517,34.873,32695.0
2016-06-07 12:10:00,65.28,65.35,65.28,65.32,26745.0,34.873,34.9104,34.873,34.8944,26745.0
2016-06-07 12:15:00,65.33,65.38,65.33,65.35,21343.0,34.8998,34.9265,34.8998,34.9104,21343.0
2016-06-07 12:20:00,65.35,65.38,65.35,65.36,19786.0,34.9104,34.9265,34.9104,34.9158,19786.0
2016-06-07 12:25:00,65.36,65.38,65.33,65.34,41120.0,34.9158,34.9265,34.8998,34.9051,41120.0
2016-06-07 12:30:00,65.35,65.38,65.31,65.35,34702.0,34.9104,34.9265,34.8891,34.9104,34702.0
2016-06-07 12:35:00,65.35,65.35,65.27,65.27,30325.0,34.9104,34.9104,34.8677,34.8677,30325.0
2016-06-07 12:40:00,65.27,65.28,65.24,65.24,21828.0,34.8677,34.873,34.8517,34.8517,21828.0
2016-06-07 12:45:00,65.23,65.25,65.21,65.22,25666.0,34.8463,34.857,34.8356,34.841,25666.0
2016-06-07 12:50:00,65.22,65.23,65.19,65.21,32786.0,34.841,34.8463,34.825,34.8356,32786.0
2016-06-07 12:55:00,65.21,65.24,65.2,65.23,15609.0,34.8356,34.8517,34.8303,34.8463,15609.0
2016-06-07 13:00:00,65.23,65.26,65.22,65.26,12540.0,34.8463,34.8624,34.841,34.8624,12540.0
2016-06-07 13:05:00,65.25,65.25,65.2,65.22,23913.0,34.857,34.857,34.8303,34.841,23913.0
2016-06-07 13:10:00,65.22,65.22,65.2,65.22,22618.0,34.841,34.841,34.8303,34.841,22618.0
2016-06-07 13:15:00,65.22,65.27,65.21,65.23,76898.0,34.841,34.8677,34.8356,34.8463,76898.0
2016-06-07 13:20:00,65.23,65.25,65.2,65.2,49570.0,34.8463,34.857,34.8303,34.8303,49570.0
2016-06-07 13:25:00,65.2,65.21,65.17,65.19,28953.0,34.8303,34.8356,34.8143,34.825,28953.0
2016-06-07 13:30:00,65.19,65.2,65.17,65.19,15241.0,34.825,34.8303,34.8143,34.825,15241.0
2016-06-07 13:35:00,65.18,65.2,65.17,65.18,18056.0,34.8196,34.8303,34.8143,34.8196,18056.0
2016-06-07 13:40:00,65.18,65.2,65.18,65.2,11552.0,34.8196,34.8303,34.8196,34.8303,11552.0
2016-06-07 13:45:00,65.2,65.2,65.15,65.16,31689.0,34.8303,34.8303,34.8036,34.8089,31689.0
2016-06-07 13:50:00,65.15,65.16,65.08,65.09,54295.0,34.8036,34.8089,34.7662,34.7715,54295.0
2016-06-07 13:55:00,65.08,65.14,65.08,65.1,40568.0,34.7662,34.7983,34.7662,34.7769,40568.0
2016-06-07 14:00:00,65.11,65.17,65.1,65.17,23095.0,34.7822,34.8143,34.7769,34.8143,23095.0
2016-06-07 14:05:00,65.16,65.16,65.13,65.15,20226.0,34.8089,34.8089,34.7929,34.8036,20226.0
2016-06-07 14:10:00,65.15,65.2,65.15,65.2,26427.0,34.8036,34.8303,34.8036,34.8303,26427.0
2016-06-07 14:15:00,65.2,65.22,65.18,65.19,23336.0,34.8303,34.841,34.8196,34.825,23336.0
2016-06-07 14:20:00,65.19,65.24,65.18,65.22,53682.0,34.825,34.8517,34.8196,34.841,53682.0
2016-06-07 14:25:00,65.22,65.25,65.22,65.25,29302.0,34.841,34.857,34.841,34.857,29302.0
2016-06-07 14:30:00,65.24,65.29,65.22,65.28,42390.0,34.8517,34.8784,34.841,34.873,42390.0
2016-06-07 14:35:00,65.28,65.29,65.24,65.25,31745.0,34.873,34.8784,34.8517,34.857,31745.0
2016-06-07 14:40:00,65.24,65.25,65.24,65.24,16750.0,34.8517,34.857,34.8517,34.8517,16750.0
2016-06-07 14:45:00,65.25,65.26,65.22,65.22,56152.0,34.857,34.8624,34.841,34.841,56152.0
2016-06-07 14:50:00,65.23,65.23,65.2,65.22,46218.0,34.8463,34.8463,34.8303,34.841,46218.0
2016-06-07 14:55:00,65.21,65.21,65.13,65.15,64339.0,34.8356,34.8356,34.7929,34.8036,64339.0
2016-06-07 15:00:00,65.15,65.16,65.1,65.1,42643.0,34.8036,34.8089,34.7769,34.7769,42643.0
2016-06-07 15:05:00,65.11,65.12,65.08,65.08,35172.0,34.7822,34.7876,34.7662,34.7662,35172.0
2016-06-07 15:10:00,65.08,65.12,65.07,65.09,26759.0,34.7662,34.7876,34.7609,34.7715,26759.0
2016-06-07 15:15:00,65.08,65.11,65.07,65.07,38427.0,34.7662,34.7822,34.7609,34.7609,38427.0
2016-06-07 15:20:00,65.07,65.1,65.05,65.07,35229.0,34.7609,34.7769,34.7502,34.7609,35229.0
2016-06-07 15:25:00,65.07,65.08,65.04,65.05,44163.0,34.7609,34.7662,34.7448,34.7502,44163.0
2016-06-07 15:30:00,65.05,65.1,65.05,65.05,44259.0,34.7502,34.7769,34.7502,34.7502,44259.0
2016-06-07 15:35:00,65.05,65.07,65.0,65.02,46608.0,34.7502,34.7609,34.7235,34.7341,46608.0
2016-06-07 15:40:00,65.02,65.02,64.97,64.99,73744.0,34.7341,34.7341,34.7074,34.7181,73744.0
2016-06-07 15:45:00,65.0,65.04,64.99,65.02,92469.0,34.7235,34.7448,34.7181,34.7341,92469.0
2016-06-07 15:50:00,65.01,65.02,64.96,64.97,107060.0,34.7288,34.7341,34.7021,34.7074,107060.0
2016-06-07 15:55:00,64.98,65.1,64.98,65.09,234441.0,34.7128,34.7769,34.7128,34.7715,234441.0
2016-06-08 09:30:00,65.02,65.1,64.87,65.02,172761.0,34.7341,34.7769,34.654,34.7341,172761.0
2016-06-08 09:35:00,65.0,65.08,64.94,65.0,81427.0,34.7235,34.7662,34.6914,34.7235,81427.0
2016-06-08 09:40:00,65.01,65.13,65.0,65.07,80683.0,34.7288,34.7929,34.7235,34.7609,80683.0
2016-06-08 09:45:00,65.08,65.2,65.07,65.17,96894.0,34.7662,34.8303,34.7609,34.8143,96894.0
2016-06-08 09:50:00,65.18,65.24,65.13,65.16,53880.0,34.8196,34.8517,34.7929,34.8089,53880.0
2016-06-08 09:55:00,65.17,65.25,65.13,65.2,50444.0,34.8143,34.857,34.7929,34.8303,50444.0
2016-06-08 10:00:00,65.2,65.21,65.13,65.14,53734.0,34.8303,34.8356,34.7929,34.7983,53734.0
2016-06-08 10:05:00,65.14,65.31,65.14,65.3,71528.0,34.7983,34.8891,34.7983,34.8837,71528.0
2016-06-08 10:10:00,65.29,65.32,65.24,65.29,33080.0,34.8784,34.8944,34.8517,34.8784,33080.0
2016-06-08 10:15:00,65.29,65.33,65.25,65.33,33082.0,34.8784,34.8998,34.857,34.8998,33082.0
2016-06-08 10:20:00,65.33,65.4,65.33,65.36,46536.0,34.8998,34.9371,34.8998,34.9158,46536.0
2016-06-08 10:25:00,65.36,65.39,65.35,65.39,32561.0,34.9158,34.9318,34.9104,34.9318,32561.0
2016-06-08 10:30:00,65.39,65.47,65.39,65.45,127500.0,34.9318,34.9745,34.9318,34.9639,127500.0
2016-06-08 10:35:00,65.44,65.53,65.43,65.51,53415.0,34.9585,35.0066,34.9532,34.9959,53415.0
2016-06-08 10:40:00,65.5,65.52,65.45,65.51,57830.0,34.9906,35.0013,34.9639,34.9959,57830.0
2016-06-08 10:45:00,65.51,65.53,65.48,65.48,38825.0,34.9959,35.0066,34.9799,34.9799,38825.0
2016-06-08 10:50:00,65.48,65.55,65.47,65.53,37123.0,34.9799,35.0173,34.9745,35.0066,37123.0
2016-06-08 10:55:00,65.53,65.6,65.53,65.56,56069.0,35.0066,35.044,35.0066,35.0226,56069.0
2016-06-08 11:00:00,65.56,65.59,65.51,65.59,132075.0,35.0226,35.0386,34.9959,35.0386,132075.0
2016-06-08 11:05:00,65.58,65.6,65.56,65.59,45920.0,35.0333,35.044,35.0226,35.0386,45920.0
2016-06-08 11:10:00,65.59,65.68,65.58,65.65,150033.0,35.0386,35.0867,35.0333,35.0707,150033.0
2016-06-08 11:15:00,65.65,65.65,65.6,65.61,65373.0,35.0707,35.0707,35.044,35.0493,65373.0
2016-06-08 11:20:00,65.62,65.62,65.59,65.6,57689.0,35.0547,35.0547,35.0386,35.044,57689.0
2016-06-08 11:25:00,65.59,65.63,65.56,65.59,47327.0,35.0386,35.06,35.0226,35.0386,47327.0
2016-06-08 11:30:00,65.59,65.6,65.52,65.52,116614.0,35.0386,35.044,35.0013,35.0013,116614.0
2016-06-08 11:35:00,65.51,65.51,65.41,65.48,127202.0,34.9959,34.9959,34.9425,34.9799,127202.0
2016-06-08 11:40:00,65.48,65.5,65.45,65.5,33759.0,34.9799,34.9906,34.9639,34.9906,33759.0
2016-06-08 11:45:00,65.49,65.54,65.49,65.5,28494.0,34.9852,35.0119,34.9852,34.9906,28494.0
2016-06-08 11:50:00,65.51,65.55,65.5,65.55,25201.0,34.9959,35.0173,34.9906,35.0173,25201.0
2016-06-08 11:55:00,65.54,65.54,65.48,65.48,25042.0,35.0119,35.0119,34.9799,34.9799,25042.0
2016-06-08 12:00:00,65.48,65.49,65.45,65.48,27544.0,34.9799,34.9852,34.9639,34.9799,27544.0
2016-06-08 12:05:00,65.48,65.5,65.47,65.5,17889.0,34.9799,34.9906,34.9745,34.9906,17889.0
2016-06-08 12:10:00,65.5,65.52,65.46,65.47,31167.0,34.9906,35.0013,34.9692,34.9745,31167.0
2016-06-08 12:15:00,65.48,65.53,65.47,65.52,24828.0,34.9799,35.0066,34.9745,35.0013,24828.0
2016-06-08 12:20:00,65.52,65.58,65.51,65.55,26317.0,35.0013,35.0333,34.9959,35.0173,26317.0
2016-06-08 12:25:00,65.55,65.56,65.49,65.5,20097.0,35.0173,35.0226,34.9852,34.9906,20097.0
2016-06-08 12:30:00,65.5,65.52,65.47,65.5,42576.0,34.9906,35.0013,34.9745,34.9906,42576.0
2016-06-08 12:35:00,65.49,65.51,65.48,65.49,33003.0,34.9852,34.9959,34.9799,34.9852,33003.0
2016-06-08 12:40:00,65.48,65.49,65.44,65.47,20004.0,34.9799,34.9852,34.9585,34.9745,20004.0
2016-06-08 12:45:00,65.47,65.47,65.44,65.45,22522.0,34.9745,34.9745,34.9585,34.9639,22522.0
2016-06-08 12:50:00,65.44,65.5,65.44,65.48,22208.0,34.9585,34.9906,34.9585,34.9799,22208.0
2016-06-08 12:55:00,65.47,65.5,65.45,65.48,25622.0,34.9745,34.9906,34.9639,34.9799,25622.0
2016-06-08 13:00:00,65.49,65.49,65.45,65.45,14355.0,34.9852,34.9852,34.9639,34.9639,14355.0
2016-06-08 13:05:00,65.45,65.47,65.43,65.45,19880.0,34.9639,34.9745,34.9532,34.9639,19880.0
2016-06-08 13:10:00,65.44,65.45,65.42,65.44,26082.0,34.9585,34.9639,34.9478,34.9585,26082.0
2016-06-08 13:15:00,65.44,65.48,65.43,65.46,39782.0,34.9585,34.9799,34.9532,34.9692,39782.0
2016-06-08 13:20:00,65.45,65.5,65.45,65.47,55590.0,34.9639,34.9906,34.9639,34.9745,55590.0
2016-06-08 13:25:00,65.47,65.49,65.46,65.47,20586.0,34.9745,34.9852,34.9692,34.9745,20586.0
2016-06-08 13:30:00,65.47,65.5,65.46,65.48,40605.0,34.9745,34.9906,34.9692,34.9799,40605.0
2016-06-08 13:35:00,65.47,65.49,65.47,65.47,12325.0,34.9745,34.9852,34.9745,34.9745,12325.0
2016-06-08 13:40:00,65.47,65.49,65.47,65.48,14044.0,34.9745,34.9852,34.9745,34.9799,14044.0
2016-06-08 13:45:00,65.47,65.51,65.46,65.49,34084.0,34.9745,34.9959,34.9692,34.9852,34084.0
2016-06-08 13:50:00,65.5,65.53,65.5,65.52,23932.0,34.9906,35.0066,34.9906,35.0013,23932.0
2016-06-08 13:55:00,65.51,65.53,65.51,65.53,14291.0,34.9959,35.0066,34.9959,35.0066,14291.0
2016-06-08 14:00:00,65.52,65.54,65.52,65.54,14847.0,35.0013,35.0119,35.0013,35.0119,14847.0
2016-06-08 14:05:00,65.53,65.58,65.53,65.56,57485.0,35.0066,35.0333,35.0066,35.0226,57485.0
2016-06-08 14:10:00,65.56,65.58,65.56,65.58,46461.0,35.0226,35.0333,35.0226,35.0333,46461.0
2016-06-08 14:15:00,65.58,65.6,65.53,65.54,97737.0,35.0333,35.044,35.0066,35.0119,97737.0
2016-06-08 14:20:00,65.54,65.54,65.5,65.51,31158.0,35.0119,35.0119,34.9906,34.9959,31158.0
2016-06-08 14:25:00,65.52,65.59,65.5,65.59,36995.0,35.0013,35.0386,34.9906,35.0386,36995.0
2016-06-08 14:30:00,65.59,65.59,65.54,65.55,29657.0,35.0386,35.0386,35.0119,35.0173,29657.0
2016-06-08 14:35:00,65.55,65.58,65.55,65.57,29504.0,35.0173,35.0333,35.0173,35.028,29504.0
2016-06-08 14:40:00,65.57,65.57,65.53,65.56,28419.0,35.028,35.028,35.0066,35.0226,28419.0
2016-06-08 14:45:00,65.57,65.59,65.55,65.56,40396.0,35.028,35.0386,35.0173,35.0226,40396.0
2016-06-08 14:50:00,65.55,65.6,65.54,65.6,57723.0,35.0173,35.044,35.0119,35.044,57723.0
2016-06-08 14:55:00,65.6,65.61,65.59,65.61,34442.0,35.044,35.0493,35.0386,35.0493,34442.0
2016-06-08 15:00:00,65.61,65.62,65.6,65.61,55490.0,35.0493,35.0547,35.044,35.0493,55490.0
2016-06-08 15:05:00,65.61,65.61,65.55,65.56,39481.0,35.0493,35.0493,35.0173,35.0226,39481.0
2016-06-08 15:10:00,65.56,65.58,65.55,65.58,49444.0,35.0226,35.0333,35.0173,35.0333,49444.0
2016-06-08 15:15:00,65.56,65.62,65.52,65.62,150709.0,35.0226,35.0547,35.0013,35.0547,150709.0
2016-06-08 15:20:00,65.62,65.62,65.58,65.6,35957.0,35.0547,35.0547,35.0333,35.044,35957.0
2016-06-08 15:25:00,65.6,65.6,65.55,65.55,50574.0,35.044,35.044,35.0173,35.0173,50574.0
2016-06-08 15:30:00,65.55,65.55,65.48,65.5,67186.0,35.0173,35.0173,34.9799,34.9906,67186.0
2016-06-08 15:35:00,65.49,65.54,65.49,65.54,43578.0,34.9852,35.0119,34.9852,35.0119,43578.0
2016-06-08 15:40:00,65.54,65.59,65.5,65.58,134400.0,35.0119,35.0386,34.9906,35.0333,134400.0
2016-06-08 15:45:00,65.58,65.59,65.54,65.54,74086.0,35.0333,35.0386,35.0119,35.0119,74086.0
2016-06-08 15:50:00,65.55,65.62,65.55,65.56,166716.0,35.0173,35.0547,35.0173,35.0226,166716.0
2016-06-08 15:55:00,65.56,65.64,65.55,65.63,342729.0,35.0226,35.0654,35.0173,35.06,342729.0
2016-06-09 09:30:00,65.5,65.72,65.49,65.54,127798.0,34.9906,35.1081,34.9852,35.0119,127798.0
2016-06-09 09:35:00,65.55,65.6,65.51,65.59,46795.0,35.0173,35.044,34.9959,35.0386,46795.0
2016-06-09 09:40:00,65.59,65.6,65.45,65.47,196535.0,35.0386,35.044,34.9639,34.9745,196535.0
2016-06-09 09:45:00,65.48,65.48,65.25,65.33,149505.0,34.9799,34.9799,34.857,34.8998,149505.0
2016-06-09 09:50:00,65.33,65.38,65.29,65.37,90592.0,34.8998,34.9265,34.8784,34.9211,90592.0
2016-06-09 09:55:00,65.37,65.52,65.35,65.52,56170.0,34.9211,35.0013,34.9104,35.0013,56170.0
2016-06-09 10:00:00,65.52,65.57,65.49,65.57,70385.0,35.0013,35.028,34.9852,35.028,70385.0
2016-06-09 10:05:00,65.56,65.68,65.54,65.58,107606.0,35.0226,35.0867,35.0119,35.0333,107606.0
2016-06-09 10:10:00,65.59,65.65,65.54,65.64,40810.0,35.0386,35.0707,35.0119,35.0654,40810.0
2016-06-09 10:15:00,65.64,65.64,65.56,65.56,45844.0,35.0654,35.0654,35.0226,35.0226,45844.0
2016-06-09 10:20:00,65.57,65.62,65.51,65.58,64807.0,35.028,35.0547,34.9959,35.0333,64807.0
2016-06-09 10:25:00,65.58,65.62,65.56,65.56,43319.0,35.0333,35.0547,35.0226,35.0226,43319.0
2016-06-09 10:30:00,65.56,65.59,65.49,65.58,88475.0,35.0226,35.0386,34.9852,35.0333,88475.0
2016-06-09 10:35:00,65.59,65.64,65.58,65.61,52923.0,35.0386,35.0654,35.0333,35.0493,52923.0
2016-06-09 10:40:00,65.61,65.63,65.55,65.63,42648.0,35.0493,35.06,35.0173,35.06,42648.0
2016-06-09 10:45:00,65.63,65.65,65.6,65.62,34556.0,35.06,35.0707,35.044,35.0547,34556.0
2016-06-09 10:50:00,65.63,65.64,65.59,65.61,42192.0,35.06,35.0654,35.0386,35.0493,42192.0
2016-06-09 10:55:00,65.6,65.61,65.51,65.51,39073.0,35.044,35.0493,34.9959,34.9959,39073.0
2016-06-09 11:00:00,65.51,65.54,65.47,65.52,45733.0,34.9959,35.0119,34.9745,35.0013,45733.0
2016-06-09 11:05:00,65.51,65.57,65.5,65.57,42021.0,34.9959,35.028,34.9906,35.028,42021.0
2016-06-09 11:10:00,65.57,65.58,65.53,65.56,43122.0,35.028,35.0333,35.0066,35.0226,43122.0
2016-06-09 11:15:00,65.56,65.61,65.55,65.56,38616.0,35.0226,35.0493,35.0173,35.0226,38616.0
2016-06-09 11:20:00,65.56,65.56,65.46,65.47,47562.0,35.0226,35.0226,34.9692,34.9745,47562.0
2016-06-09 11:25:00,65.46,65.51,65.4,65.42,57208.0,34.9692,34.9959,34.9371,34.9478,57208.0
2016-06-09 11:30:00,65.42,65.43,65.39,65.4,23355.0,34.9478,34.9532,34.9318,34.9371,23355.0
2016-06-09 11:35:00,65.4,65.42,65.38,65.4,40734.0,34.9371,34.9478,34.9265,34.9371,40734.0
2016-06-09 11:40:00,65.41,65.41,65.35,65.41,34285.0,34.9425,34.9425,34.9104,34.9425,34285.0
2016-06-09 11:45:00,65.4,65.4,65.36,65.37,20585.0,34.9371,34.9371,34.9158,34.9211,20585.0
2016-06-09 11:50:00,65.37,65.46,65.34,65.46,53667.0,34.9211,34.9692,34.9051,34.9692,53667.0
2016-06-09 11:55:00,65.46,65.47,65.37,65.38,42732.0,34.9692,34.9745,34.9211,34.9265,42732.0
2016-06-09 12:00:00,65.38,65.48,65.38,65.47,71856.0,34.9265,34.9799,34.9265,34.9745,71856.0
2016-06-09 12:05:00,65.48,65.53,65.45,65.5,25242.0,34.9799,35.0066,34.9639,34.9906,25242.0
2016-06-09 12:10:00,65.49,65.51,65.45,65.5,22482.0,34.9852,34.9959,34.9639,34.9906,22482.0
2016-06-09 12:15:00,65.5,65.51,65.47,65.48,15197.0,34.9906,34.9959,34.9745,34.9799,15197.0
2016-06-09 12:20:00,65.49,65.55,65.49,65.53,24204.0,34.9852,35.0173,34.9852,35.0066,24204.0
2016-06-09 12:25:00,65.52,65.59,65.52,65.58,30671.0,35.0013,35.0386,35.0013,35.0333,30671.0
2016-06-09 12:30:00,65.59,65.62,65.58,65.61,33668.0,35.0386,35.0547,35.0333,35.0493,33668.0
2016-06-09 12:35:00,65.62,65.66,65.61,65.64,36329.0,35.0547,35.076,35.0493,35.0654,36329.0
2016-06-09 12:40:00,65.64,65.64,65.6,65.64,15045.0,35.0654,35.0654,35.044,35.0654,15045.0
2016-06-09 12:45:00,65.65,65.65,65.61,65.62,51553.0,35.0707,35.0707,35.0493,35.0547,51553.0
2016-06-09 12:50:00,65.62,65.64,65.6,65.62,19424.0,35.0547,35.0654,35.044,35.0547,19424.0
2016-06-09 12:55:00,65.61,65.65,65.61,65.65,27519.0,35.0493,35.0707,35.0493,35.0707,27519.0
2016-06-09 13:00:00,65.65,65.65,65.63,65.64,19030.0,35.0707,35.0707,35.06,35.0654,19030.0
2016-06-09 13:05:00,65.65,65.67,65.64,65.67,16001.0,35.0707,35.0814,35.0654,35.0814,16001.0
2016-06-09 13:10:00,65.67,65.68,65.63,65.64,26623.0,35.0814,35.0867,35.06,35.0654,26623.0
2016-06-09 13:15:00,65.63,65.7,65.63,65.67,28569.0,35.06,35.0974,35.06,35.0814,28569.0
2016-06-09 13:20:00,65.68,65.68,65.64,65.65,33829.0,35.0867,35.0867,35.0654,35.0707,33829.0
2016-06-09 13:25:00,65.64,65.65,65.62,65.62,23372.0,35.0654,35.0707,35.0547,35.0547,23372.0
2016-06-09 13:30:00,65.62,65.67,65.62,65.62,30103.0,35.0547,35.0814,35.0547,35.0547,30103.0
2016-06-09 13:35:00,65.62,65.66,65.62,65.66,21761.0,35.0547,35.076,35.0547,35.076,21761.0
2016-06-09 13:40:00,65.66,65.7,65.65,65.7,33836.0,35.076,35.0974,35.0707,35.0974,33836.0
2016-06-09 13:45:00,65.7,65.72,65.68,65.68,34893.0,35.0974,35.1081,35.0867,35.0867,34893.0
2016-06-09 13:50:00,65.69,65.72,65.68,65.72,31611.0,35.0921,35.1081,35.0867,35.1081,31611.0
2016-06-09 13:55:00,65.72,65.76,65.71,65.76,30782.0,35.1081,35.1295,35.1028,35.1295,30782.0
2016-06-09 14:00:00,65.76,65.76,65.74,65.76,24386.0,35.1295,35.1295,35.1188,35.1295,24386.0
2016-06-09 14:05:00,65.75,65.76,65.7,65.7,21084.0,35.1241,35.1295,35.0974,35.0974,21084.0
2016-06-09 14:10:00,65.7,65.81,65.69,65.8,42716.0,35.0974,35.1562,35.0921,35.1508,42716.0
2016-06-09 14:15:00,65.8,65.81,65.77,65.8,68841.0,35.1508,35.1562,35.1348,35.1508,68841.0
2016-06-09 14:20:00,65.81,65.84,65.81,65.82,58466.0,35.1562,35.1722,35.1562,35.1615,58466.0
2016-06-09 14:25:00,65.83,65.86,65.82,65.84,54153.0,35.1669,35.1829,35.1615,35.1722,54153.0
2016-06-09 14:30:00,65.84,65.87,65.84,65.87,45158.0,35.1722,35.1882,35.1722,35.1882,45158.0
2016-06-09 14:35:00,65.88,65.9,65.86,65.89,51016.0,35.1936,35.2043,35.1829,35.1989,51016.0
2016-06-09 14:40:00,65.9,65.93,65.89,65.93,45890.0,35.2043,35.2203,35.1989,35.2203,45890.0
2016-06-09 14:45:00,65.93,65.94,65.9,65.92,45464.0,35.2203,35.2256,35.2043,35.2149,45464.0
2016-06-09 14:50:00,65.92,65.93,65.88,65.88,40031.0,35.2149,35.2203,35.1936,35.1936,40031.0
2016-06-09 14:55:00,65.89,65.92,65.88,65.92,37536.0,35.1989,35.2149,35.1936,35.2149,37536.0
2016-06-09 15:00:00,65.92,65.95,65.91,65.92,41502.0,35.2149,35.231,35.2096,35.2149,41502.0
2016-06-09 15:05:00,65.93,65.93,65.89,65.9,40958.0,35.2203,35.2203,35.1989,35.2043,40958.0
2016-06-09 15:10:00,65.89,65.9,65.84,65.85,39474.0,35.1989,35.2043,35.1722,35.1775,39474.0
2016-06-09 15:15:00,65.85,65.86,65.81,65.83,65678.0,35.1775,35.1829,35.1562,35.1669,65678.0
2016-06-09 15:20:00,65.82,65.86,65.82,65.86,42037.0,35.1615,35.1829,35.1615,35.1829,42037.0
2016-06-09 15:25:00,65.86,65.86,65.84,65.85,43817.0,35.1829,35.1829,35.1722,35.1775,43817.0
2016-06-09 15:30:00,65.86,65.91,65.85,65.91,54477.0,35.1829,35.2096,35.1775,35.2096,54477.0
2016-06-09 15:35:00,65.91,65.99,65.9,65.99,56473.0,35.2096,35.2523,35.2043,35.2523,56473.0
2016-06-09 15:40:00,65.99,66.0,65.96,65.96,71745.0,35.2523,35.2577,35.2363,35.2363,71745.0
2016-06-09 15:45:00,65.96,65.97,65.92,65.93,71500.0,35.2363,35.2416,35.2149,35.2203,71500.0
2016-06-09 15:50:00,65.93,65.94,65.9,65.91,75165.0,35.2203,35.2256,35.2043,35.2096,75165.0
2016-06-09 15:55:00,65.9,65.92,65.85,65.87,277104.0,35.2043,35.2149,35.1775,35.1882,277104.0
2016-06-10 09:30:00,65.56,65.89,65.52,65.88,136393.0,35.0226,35.1989,35.0013,35.1936,136393.0
2016-06-10 09:35:00,65.88,66.04,65.85,65.89,155780.0,35.1936,35.279,35.1775,35.1989,155780.0
2016-06-10 09:40:00,65.88,65.94,65.82,65.84,53123.0,35.1936,35.2256,35.1615,35.1722,53123.0
2016-06-10 09:45:00,65.83,65.91,65.78,65.88,72026.0,35.1669,35.2096,35.1401,35.1936,72026.0
2016-06-10 09:50:00,65.9,65.97,65.86,65.93,76608.0,35.2043,35.2416,35.1829,35.2203,76608.0
2016-06-10 09:55:00,65.92,65.93,65.75,65.75,63384.0,35.2149,35.2203,35.1241,35.1241,63384.0
2016-06-10 10:00:00,65.75,65.82,65.72,65.77,60817.0,35.1241,35.1615,35.1081,35.1348,60817.0
2016-06-10 10:05:00,65.77,65.86,65.75,65.84,39955.0,35.1348,35.1829,35.1241,35.1722,39955.0
2016-06-10 10:10:00,65.84,65.97,65.82,65.97,49020.0,35.1722,35.2416,35.1615,35.2416,49020.0
2016-06-10 10:15:00,65.97,66.08,65.97,66.08,117514.0,35.2416,35.3004,35.2416,35.3004,117514.0
2016-06-10 10:20:00,66.08,66.1,65.99,66.01,47843.0,35.3004,35.3111,35.2523,35.263,47843.0
2016-06-10 10:25:00,66.02,66.07,66.01,66.05,44842.0,35.2684,35.2951,35.263,35.2844,44842.0
2016-06-10 10:30:00,66.05,66.16,66.05,66.14,106686.0,35.2844,35.3431,35.2844,35.3325,106686.0
2016-06-10 10:35:00,66.14,66.18,66.13,66.16,61736.0,35.3325,35.3538,35.3271,35.3431,61736.0
2016-06-10 10:40:00,66.17,66.17,66.05,66.05,32431.0,35.3485,35.3485,35.2844,35.2844,32431.0
2016-06-10 10:45:00,66.06,66.09,66.01,66.09,59436.0,35.2897,35.3058,35.263,35.3058,59436.0
2016-06-10 10:50:00,66.09,66.18,66.06,66.07,71535.0,35.3058,35.3538,35.2897,35.2951,71535.0
2016-06-10 10:55:00,66.08,66.19,66.07,66.14,61038.0,35.3004,35.3592,35.2951,35.3325,61038.0
2016-06-10 11:00:00,66.13,66.14,66.07,66.09,25414.0,35.3271,35.3325,35.2951,35.3058,25414.0
2016-06-10 11:05:00,66.08,66.13,66.07,66.1,23223.0,35.3004,35.3271,35.2951,35.3111,23223.0
2016-06-10 11:10:00,66.09,66.11,66.06,66.06,41795.0,35.3058,35.3164,35.2897,35.2897,41795.0
2016-06-10 11:15:00,66.07,66.09,66.03,66.09,38320.0,35.2951,35.3058,35.2737,35.3058,38320.0
2016-06-10 11:20:00,66.09,66.15,66.06,66.09,38311.0,35.3058,35.3378,35.2897,35.3058,38311.0
2016-06-10 11:25:00,66.08,66.09,66.02,66.06,38059.0,35.3004,35.3058,35.2684,35.2897,38059.0
2016-06-10 11:30:00,66.06,66.06,65.94,65.95,58225.0,35.2897,35.2897,35.2256,35.231,58225.0
2016-06-10 11:35:00,65.95,66.05,65.94,66.05,29688.0,35.231,35.2844,35.2256,35.2844,29688.0
2016-06-10 11:40:00,66.04,66.08,66.02,66.08,25139.0,35.279,35.3004,35.2684,35.3004,25139.0
2016-06-10 11:45:00,66.07,66.08,65.99,66.0,29559.0,35.2951,35.3004,35.2523,35.2577,29559.0
2016-06-10 11:50:00,66.0,66.08,65.97,66.06,23564.0,35.2577,35.3004,35.2416,35.2897,23564.0
2016-06-10 11:55:00,66.07,66.12,66.06,66.1,19234.0,35.2951,35.3218,35.2897,35.3111,19234.0
2016-06-10 12:00:00,66.11,66.15,66.1,66.11,33742.0,35.3164,35.3378,35.3111,35.3164,33742.0
2016-06-10 12:05:00,66.12,66.12,66.06,66.07,24301.0,35.3218,35.3218,35.2897,35.2951,24301.0
2016-06-10 12:10:00,66.06,66.11,66.05,66.05,26408.0,35.2897,35.3164,35.2844,35.2844,26408.0
2016-06-10 12:15:00,66.06,66.07,66.03,66.03,31170.0,35.2897,35.2951,35.2737,35.2737,31170.0
2016-06-10 12:20:00,66.03,66.04,66.0,66.02,17238.0,35.2737,35.279,35.2577,35.2684,17238.0
2016-06-10 12:25:00,66.01,66.02,65.95,65.96,48098.0,35.263,35.2684,35.231,35.2363,48098.0
2016-06-10 12:30:00,65.95,65.96,65.87,65.9,42154.0,35.231,35.2363,35.1882,35.2043,42154.0
2016-06-10 12:35:00,65.9,65.96,65.9,65.95,15636.0,35.2043,35.2363,35.2043,35.231,15636.0
2016-06-10 12:40:00,65.95,65.96,65.89,65.9,31407.0,35.231,35.2363,35.1989,35.2043,31407.0
2016-06-10 12:45:00,65.9,65.93,65.87,65.91,23134.0,35.2043,35.2203,35.1882,35.2096,23134.0
2016-06-10 12:50:00,65.91,65.93,65.89,65.93,21902.0,35.2096,35.2203,35.1989,35.2203,21902.0
2016-06-10 12:55:00,65.92,65.95,65.91,65.91,18197.0,35.2149,35.231,35.2096,35.2096,18197.0
2016-06-10 13:00:00,65.92,65.96,65.9,65.94,17465.0,35.2149,35.2363,35.2043,35.2256,17465.0
2016-06-10 13:05:00,65.95,65.96,65.91,65.95,23199.0,35.231,35.2363,35.2096,35.231,23199.0
2016-06-10 13:10:00,65.95,65.97,65.91,65.95,18012.0,35.231,35.2416,35.2096,35.231,18012.0
2016-06-10 13:15:00,65.95,66.0,65.95,65.98,19129.0,35.231,35.2577,35.231,35.247,19129.0
2016-06-10 13:20:00,65.97,65.99,65.95,65.99,24178.0,35.2416,35.2523,35.231,35.2523,24178.0
2016-06-10 13:25:00,65.98,66.0,65.96,66.0,17723.0,35.247,35.2577,35.2363,35.2577,17723.0
2016-06-10 13:30:00,66.0,66.0,65.95,65.96,20623.0,35.2577,35.2577,35.231,35.2363,20623.0
2016-06-10 13:35:00,65.96,65.96,65.91,65.92,22785.0,35.2363,35.2363,35.2096,35.2149,22785.0
2016-06-10 13:40:00,65.92,65.92,65.89,65.89,20300.0,35.2149,35.2149,35.1989,35.1989,20300.0
2016-06-10 13:45:00,65.9,65.9,65.81,65.85,37465.0,35.2043,35.2043,35.1562,35.1775,37465.0
2016-06-10 13:50:00,65.84,65.84,65.75,65.79,57826.0,35.1722,35.1722,35.1241,35.1455,57826.0
2016-06-10 13:55:00,65.8,65.87,65.79,65.86,25489.0,35.1508,35.1882,35.1455,35.1829,25489.0
2016-06-10 14:00:00,65.85,65.87,65.8,65.81,37920.0,35.1775,35.1882,35.1508,35.1562,37920.0
2016-06-10 14:05:00,65.8,65.82,65.76,65.8,40241.0,35.1508,35.1615,35.1295,35.1508,40241.0
2016-06-10 14:10:00,65.8,65.84,65.76,65.78,44330.0,35.1508,35.1722,35.1295,35.1401,44330.0
2016-06-10 14:15:00,65.79,65.81,65.77,65.79,23143.0,35.1455,35.1562,35.1348,35.1455,23143.0
2016-06-10 14:20:00,65.8,65.86,65.79,65.86,48106.0,35.1508,35.1829,35.1455,35.1829,48106.0
2016-06-10 14:25:00,65.86,65.86,65.82,65.83,36295.0,35.1829,35.1829,35.1615,35.1669,36295.0
2016-06-10 14:30:00,65.82,65.84,65.8,65.82,39668.0,35.1615,35.1722,35.1508,35.1615,39668.0
2016-06-10 14:35:00,65.82,65.88,65.8,65.86,30706.0,35.1615,35.1936,35.1508,35.1829,30706.0
2016-06-10 14:40:00,65.86,65.88,65.84,65.86,30524.0,35.1829,35.1936,35.1722,35.1829,30524.0
2016-06-10 14:45:00,65.86,65.87,65.8,65.83,32037.0,35.1829,35.1882,35.1508,35.1669,32037.0
2016-06-10 14:50:00,65.82,65.88,65.8,65.88,62721.0,35.1615,35.1936,35.1508,35.1936,62721.0
2016-06-10 14:55:00,65.88,65.92,65.86,65.9,48796.0,35.1936,35.2149,35.1829,35.2043,48796.0
2016-06-10 15:00:00,65.89,65.96,65.86,65.95,71518.0,35.1989,35.2363,35.1829,35.231,71518.0
2016-06-10 15:05:00,65.96,65.97,65.94,65.97,36069.0,35.2363,35.2416,35.2256,35.2416,36069.0
2016-06-10 15:10:00,65.97,65.97,65.89,65.9,44799.0,35.2416,35.2416,35.1989,35.2043,44799.0
2016-06-10 15:15:00,65.9,65.97,65.88,65.96,43929.0,35.2043,35.2416,35.1936,35.2363,43929.0
2016-06-10 15:20:00,65.97,65.98,65.94,65.95,41029.0,35.2416,35.247,35.2256,35.231,41029.0
2016-06-10 15:25:00,65.96,65.99,65.95,65.96,54728.0,35.2363,35.2523,35.231,35.2363,54728.0
2016-06-10 15:30:00,65.97,66.0,65.96,65.97,77260.0,35.2416,35.2577,35.2363,35.2416,77260.0
2016-06-10 15:35:00,65.97,65.99,65.95,65.97,81998.0,35.2416,35.2523,35.231,35.2416,81998.0
2016-06-10 15:40:00,65.98,66.02,65.96,66.0,95062.0,35.247,35.2684,35.2363,35.2577,95062.0
2016-06-10 15:45:00,66.0,66.15,66.0,66.14,112988.0,35.2577,35.3378,35.2577,35.3325,112988.0
2016-06-10 15:50:00,66.13,66.14,66.1,66.14,100466.0,35.3271,35.3325,35.3111,35.3325,100466.0
2016-06-10 15:55:00,66.13,66.16,66.08,66.13,327864.0,35.3271,35.3431,35.3004,35.3271,327864.0
2016-06-13 09:30:00,65.5,65.9,65.47,65.73,210305.0,35.2955,35.511,35.2793,35.4194,210305.0
2016-06-13 09:35:00,65.75,65.75,65.48,65.57,78698.0,35.4302,35.4302,35.2847,35.3332,78698.0
2016-06-13 09:40:00,65.58,65.62,65.47,65.54,61454.0,35.3386,35.3601,35.2793,35.317,61454.0
2016-06-13 09:45:00,65.53,65.54,65.23,65.23,127310.0,35.3116,35.317,35.15,35.15,127310.0
2016-06-13 09:50:00,65.24,65.39,65.23,65.33,83028.0,35.1554,35.2362,35.15,35.2039,83028.0
2016-06-13 09:55:00,65.33,65.44,65.28,65.43,112402.0,35.2039,35.2631,35.1769,35.2577,112402.0
2016-06-13 10:00:00,65.43,65.44,65.3,65.32,92738.0,35.2577,35.2631,35.1877,35.1985,92738.0
2016-06-13 10:05:00,65.32,65.34,65.18,65.21,73630.0,35.1985,35.2093,35.123,35.1392,73630.0
2016-06-13 10:10:00,65.21,65.26,65.14,65.25,61742.0,35.1392,35.1661,35.1015,35.1608,61742.0
2016-06-13 10:15:00,65.24,65.24,65.13,65.15,296617.0,35.1554,35.1554,35.0961,35.1069,296617.0
2016-06-13 10:20:00,65.16,65.21,65.14,65.14,100588.0,35.1123,35.1392,35.1015,35.1015,100588.0
2016-06-13 10:25:00,65.14,65.21,65.11,65.16,187661.0,35.1015,35.1392,35.0853,35.1123,187661.0
2016-06-13 10:30:00,65.16,65.2,65.15,65.17,57149.0,35.1123,35.1338,35.1069,35.1176,57149.0
2016-06-13 10:35:00,65.16,65.18,65.11,65.11,44766.0,35.1123,35.123,35.0853,35.0853,44766.0
2016-06-13 10:40:00,65.12,65.13,65.04,65.06,51447.0,35.0907,35.0961,35.0476,35.0584,51447.0
2016-06-13 10:45:00,65.06,65.15,65.06,65.08,46337.0,35.0584,35.1069,35.0584,35.0691,46337.0
2016-06-13 10:50:00,65.08,65.2,65.08,65.18,94231.0,35.0691,35.1338,35.0691,35.123,94231.0
2016-06-13 10:55:00,65.18,65.2,65.16,65.17,109371.0,35.123,35.1338,35.1123,35.1176,109371.0
2016-06-13 11:00:00,65.17,65.19,65.09,65.13,43764.0,35.1176,35.1284,35.0745,35.0961,43764.0
2016-06-13 11:05:00,65.14,65.16,65.1,65.12,47721.0,35.1015,35.1123,35.0799,35.0907,47721.0
2016-06-13 11:10:00,65.12,65.16,65.07,65.08,36699.0,35.0907,35.1123,35.0638,35.0691,36699.0
2016-06-13 11:15:00,65.08,65.13,65.06,65.1,41995.0,35.0691,35.0961,35.0584,35.0799,41995.0
2016-06-13 11:20:00,65.1,65.19,65.1,65.15,34950.0,35.0799,35.1284,35.0799,35.1069,34950.0
2016-06-13 11:25:00,65.16,65.2,65.12,65.19,72019.0,35.1123,35.1338,35.0907,35.1284,72019.0
2016-06-13 11:30:00,65.18,65.19,65.1,65.12,162607.0,35.123,35.1284,35.0799,35.0907,162607.0
2016-06-13 11:35:00,65.11,65.12,65.05,65.09,71544.0,35.0853,35.0907,35.053,35.0745,71544.0
2016-06-13 11:40:00,65.09,65.16,65.08,65.13,33711.0,35.0745,35.1123,35.0691,35.0961,33711.0
2016-06-13 11:45:00,65.13,65.15,65.09,65.1,34524.0,35.0961,35.1069,35.0745,35.0799,34524.0
2016-06-13 11:50:00,65.1,65.11,65.05,65.1,38438.0,35.0799,35.0853,35.053,35.0799,38438.0
2016-06-13 11:55:00,65.09,65.14,65.08,65.13,27889.0,35.0745,35.1015,35.0691,35.0961,27889.0
2016-06-13 12:00:00,65.13,65.14,65.11,65.13,27219.0,35.0961,35.1015,35.0853,35.0961,27219.0
2016-06-13 12:05:00,65.13,65.14,65.09,65.11,19699.0,35.0961,35.1015,35.0745,35.0853,19699.0
2016-06-13 12:10:00,65.11,65.14,65.11,65.13,41475.0,35.0853,35.1015,35.0853,35.0961,41475.0
2016-06-13 12:15:00,65.13,65.15,65.12,65.13,43337.0,35.0961,35.1069,35.0907,35.0961,43337.0
2016-06-13 12:20:00,65.12,65.2,65.07,65.1,193763.0,35.0907,35.1338,35.0638,35.0799,193763.0
2016-06-13 12:25:00,65.09,65.13,65.09,65.12,36158.0,35.0745,35.0961,35.0745,35.0907,36158.0
2016-06-13 12:30:00,65.13,65.17,65.12,65.16,42357.0,35.0961,35.1176,35.0907,35.1123,42357.0
2016-06-13 12:35:00,65.16,65.16,65.12,65.16,240802.0,35.1123,35.1123,35.0907,35.1123,240802.0
2016-06-13 12:40:00,65.15,65.18,65.14,65.16,63070.0,35.1069,35.123,35.1015,35.1123,63070.0
2016-06-13 12:45:00,65.16,65.16,65.1,65.11,35372.0,35.1123,35.1123,35.0799,35.0853,35372.0
2016-06-13 12:50:00,65.11,65.16,65.11,65.15,27766.0,35.0853,35.1123,35.0853,35.1069,27766.0
2016-06-13 12:55:00,65.14,65.16,65.13,65.13,57631.0,35.1015,35.1123,35.0961,35.0961,57631.0
2016-06-13 13:00:00,65.13,65.21,65.13,65.15,48213.0,35.0961,35.1392,35.0961,35.1069,48213.0
2016-06-13 13:05:00,65.14,65.17,65.12,65.12,20869.0,35.1015,35.1176,35.0907,35.0907,20869.0
2016-06-13 13:10:00,65.12,65.16,65.11,65.11,26566.0,35.0907,35.1123,35.0853,35.0853,26566.0
2016-06-13 13:15:00,65.11,65.13,65.09,65.11,20370.0,35.0853,35.0961,35.0745,35.0853,20370.0
2016-06-13 13:20:00,65.11,65.15,65.1,65.14,19439.0,35.0853,35.1069,35.0799,35.1015,19439.0
2016-06-13 13:25:00,65.15,65.16,65.13,65.13,35655.0,35.1069,35.1123,35.0961,35.0961,35655.0
2016-06-13 13:30:00,65.13,65.15,65.11,65.12,30474.0,35.0961,35.1069,35.0853,35.0907,30474.0
2016-06-13 13:35:00,65.13,65.14,65.09,65.13,31093.0,35.0961,35.1015,35.0745,35.0961,31093.0
2016-06-13 13:40:00,65.13,65.18,65.11,65.16,80266.0,35.0961,35.123,35.0853,35.1123,80266.0
2016-06-13 13:45:00,65.16,65.2,65.15,65.19,239601.0,35.1123,35.1338,35.1069,35.1284,239601.0
2016-06-13 13:50:00,65.19,65.19,65.11,65.12,32930.0,35.1284,35.1284,35.0853,35.0907,32930.0
2016-06-13 13:55:00,65.12,65.13,65.06,65.08,66518.0,35.0907,35.0961,35.0584,35.0691,66518.0
2016-06-13 14:00:00,65.08,65.11,65.07,65.08,38327.0,35.0691,35.0853,35.0638,35.0691,38327.0
2016-06-13 14:05:00,65.07,65.13,65.06,65.13,44707.0,35.0638,35.0961,35.0584,35.0961,44707.0
2016-06-13 14:10:00,65.13,65.18,65.13,65.15,67998.0,35.0961,35.123,35.0961,35.1069,67998.0
2016-06-13 14:15:00,65.14,65.15,65.1,65.11,40070.0,35.1015,35.1069,35.0799,35.0853,40070.0
2016-06-13 14:20:00,65.12,65.13,65.08,65.1,36663.0,35.0907,35.0961,35.0691,35.0799,36663.0
2016-06-13 14:25:00,65.1,65.11,65.06,65.09,43185.0,35.0799,35.0853,35.0584,35.0745,43185.0
2016-06-13 14:30:00,65.09,65.12,65.07,65.12,29227.0,35.0745,35.0907,35.0638,35.0907,29227.0
2016-06-13 14:35:00,65.12,65.12,65.1,65.1,48327.0,35.0907,35.0907,35.0799,35.0799,48327.0
2016-06-13 14:40:00,65.11,65.15,65.1,65.13,54817.0,35.0853,35.1069,35.0799,35.0961,54817.0
2016-06-13 14:45:00,65.13,65.14,65.07,65.1,326781.0,35.0961,35.1015,35.0638,35.0799,326781.0
2016-06-13 14:50:00,65.09,65.1,65.02,65.06,70540.0,35.0745,35.0799,35.0368,35.0584,70540.0
2016-06-13 14:55:00,65.06,65.07,65.02,65.03,45172.0,35.0584,35.0638,35.0368,35.0422,45172.0
2016-06-13 15:00:00,65.03,65.04,64.95,64.98,128598.0,35.0422,35.0476,34.9991,35.0153,128598.0
2016-06-13 15:05:00,64.98,64.98,64.94,64.95,66406.0,35.0153,35.0153,34.9937,34.9991,66406.0
2016-06-13 15:10:00,64.95,64.99,64.94,64.95,51192.0,34.9991,35.0206,34.9937,34.9991,51192.0
2016-06-13 15:15:00,64.95,65.01,64.95,65.01,54129.0,34.9991,35.0314,34.9991,35.0314,54129.0
2016-06-13 15:20:00,65.01,65.03,64.99,65.0,46102.0,35.0314,35.0422,35.0206,35.026,46102.0
2016-06-13 15:25:00,65.0,65.02,64.95,64.98,94475.0,35.026,35.0368,34.9991,35.0153,94475.0
2016-06-13 15:30:00,64.99,65.03,64.97,64.99,83999.0,35.0206,35.0422,35.0099,35.0206,83999.0
2016-06-13 15:35:00,64.98,65.0,64.92,64.97,81166.0,35.0153,35.026,34.9829,35.0099,81166.0
2016-06-13 15:40:00,64.96,64.97,64.91,64.92,105116.0,35.0045,35.0099,34.9775,34.9829,105116.0
2016-06-13 15:45:00,64.91,64.92,64.87,64.92,109187.0,34.9775,34.9829,34.956,34.9829,109187.0
2016-06-13 15:50:00,64.91,64.92,64.84,64.85,185704.0,34.9775,34.9829,34.9398,34.9452,185704.0
2016-06-13 15:55:00,64.85,64.87,64.81,64.82,434562.0,34.9452,34.956,34.9237,34.929,434562.0
2016-06-14 09:30:00,64.97,65.02,64.75,64.83,153230.0,35.0099,35.0368,34.8913,34.9344,153230.0
2016-06-14 09:35:00,64.83,64.88,64.63,64.7,143321.0,34.9344,34.9614,34.8267,34.8644,143321.0
2016-06-14 09:40:00,64.69,64.95,64.65,64.92,93405.0,34.859,34.9991,34.8374,34.9829,93405.0
2016-06-14 09:45:00,64.92,64.99,64.83,64.85,54833.0,34.9829,35.0206,34.9344,34.9452,54833.0
2016-06-14 09:50:00,64.86,64.98,64.85,64.94,71618.0,34.9506,35.0153,34.9452,34.9937,71618.0
2016-06-14 09:55:00,64.96,65.11,64.96,65.08,202619.0,35.0045,35.0853,35.0045,35.0691,202619.0
2016-06-14 10:00:00,65.06,65.06,64.91,64.94,143579.0,35.0584,35.0584,34.9775,34.9937,143579.0
2016-06-14 10:05:00,64.95,64.99,64.84,64.84,65485.0,34.9991,35.0206,34.9398,34.9398,65485.0
2016-06-14 10:10:00,64.84,64.97,64.84,64.85,46874.0,34.9398,35.0099,34.9398,34.9452,46874.0
2016-06-14 10:15:00,64.83,64.87,64.8,64.83,48379.0,34.9344,34.956,34.9183,34.9344,48379.0
2016-06-14 10:20:00,64.83,64.84,64.76,64.78,61320.0,34.9344,34.9398,34.8967,34.9075,61320.0
2016-06-14 10:25:00,64.78,64.82,64.74,64.78,46458.0,34.9075,34.929,34.8859,34.9075,46458.0
2016-06-14 10:30:00,64.78,64.86,64.78,64.79,41437.0,34.9075,34.9506,34.9075,34.9129,41437.0
2016-06-14 10:35:00,64.79,64.82,64.64,64.71,89737.0,34.9129,34.929,34.832,34.8698,89737.0
2016-06-14 10:40:00,64.7,64.8,64.69,64.72,64670.0,34.8644,34.9183,34.859,34.8752,64670.0
2016-06-14 10:45:00,64.72,64.72,64.54,64.62,117558.0,34.8752,34.8752,34.7782,34.8213,117558.0
2016-06-14 10:50:00,64.63,64.67,64.6,64.65,50332.0,34.8267,34.8482,34.8105,34.8374,50332.0
2016-06-14 10:55:00,64.65,64.7,64.64,64.68,60946.0,34.8374,34.8644,34.832,34.8536,60946.0
2016-06-14 11:00:00,64.68,64.68,64.52,64.61,124826.0,34.8536,34.8536,34.7674,34.8159,124826.0
2016-06-14 11:05:00,64.62,64.79,64.61,64.78,51901.0,34.8213,34.9129,34.8159,34.9075,51901.0
2016-06-14 11:10:00,64.78,64.86,64.7,64.72,37157.0,34.9075,34.9506,34.8644,34.8752,37157.0
2016-06-14 11:15:00,64.72,64.79,64.67,64.77,33490.0,34.8752,34.9129,34.8482,34.9021,33490.0
2016-06-14 11:20:00,64.77,64.88,64.75,64.87,44871.0,34.9021,34.9614,34.8913,34.956,44871.0
2016-06-14 11:25:00,64.87,64.91,64.84,64.86,82278.0,34.956,34.9775,34.9398,34.9506,82278.0
2016-06-14 11:30:00,64.86,64.9,64.78,64.82,115532.0,34.9506,34.9722,34.9075,34.929,115532.0
2016-06-14 11:35:00,64.82,64.93,64.81,64.91,72643.0,34.929,34.9883,34.9237,34.9775,72643.0
2016-06-14 11:40:00,64.91,64.99,64.87,64.96,110699.0,34.9775,35.0206,34.956,35.0045,110699.0
2016-06-14 11:45:00,64.96,64.96,64.85,64.88,252728.0,35.0045,35.0045,34.9452,34.9614,252728.0
2016-06-14 11:50:00,64.87,64.9,64.86,64.87,50117.0,34.956,34.9722,34.9506,34.956,50117.0
2016-06-14 11:55:00,64.86,64.91,64.85,64.88,48285.0,34.9506,34.9775,34.9452,34.9614,48285.0
2016-06-14 12:00:00,64.87,64.91,64.86,64.89,73413.0,34.956,34.9775,34.9506,34.9668,73413.0
2016-06-14 12:05:00,64.89,64.91,64.87,64.89,44826.0,34.9668,34.9775,34.956,34.9668,44826.0
2016-06-14 12:10:00,64.9,64.97,64.89,64.93,84440.0,34.9722,35.0099,34.9668,34.9883,84440.0
2016-06-14 12:15:00,64.93,64.98,64.91,64.93,286915.0,34.9883,35.0153,34.9775,34.9883,286915.0
2016-06-14 12:20:00,64.94,64.96,64.93,64.93,59486.0,34.9937,35.0045,34.9883,34.9883,59486.0
2016-06-14 12:25:00,64.93,64.99,64.92,64.99,124548.0,34.9883,35.0206,34.9829,35.0206,124548.0
2016-06-14 12:30:00,64.98,65.03,64.93,64.98,204561.0,35.0153,35.0422,34.9883,35.0153,204561.0
2016-06-14 12:35:00,64.98,64.98,64.93,64.96,104081.0,35.0153,35.0153,34.9883,35.0045,104081.0
2016-06-14 12:40:00,64.95,64.96,64.91,64.92,93886.0,34.9991,35.0045,34.9775,34.9829,93886.0
2016-06-14 12:45:00,64.92,64.93,64.88,64.89,70084.0,34.9829,34.9883,34.9614,34.9668,70084.0
2016-06-14 12:50:00,64.89,64.96,64.88,64.92,220877.0,34.9668,35.0045,34.9614,34.9829,220877.0
2016-06-14 12:55:00,64.92,64.97,64.89,64.96,40906.0,34.9829,35.0099,34.9668,35.0045,40906.0
2016-06-14 13:00:00,64.96,64.96,64.91,64.91,80238.0,35.0045,35.0045,34.9775,34.9775,80238.0
2016-06-14 13:05:00,64.91,64.91,64.87,64.89,48651.0,34.9775,34.9775,34.956,34.9668,48651.0
2016-06-14 13:10:00,64.89,64.96,64.89,64.94,68357.0,34.9668,35.0045,34.9668,34.9937,68357.0
2016-06-14 13:15:00,64.94,65.0,64.89,64.99,260191.0,34.9937,35.026,34.9668,35.0206,260191.0
2016-06-14 13:20:00,65.0,65.07,65.0,65.07,29225.0,35.026,35.0638,35.026,35.0638,29225.0
2016-06-14 13:25:00,65.06,65.07,65.0,65.04,46450.0,35.0584,35.0638,35.026,35.0476,46450.0
2016-06-14 13:30:00,65.04,65.12,65.02,65.12,83057.0,35.0476,35.0907,35.0368,35.0907,83057.0
2016-06-14 13:35:00,65.12,65.15,65.1,65.15,60740.0,35.0907,35.1069,35.0799,35.1069,60740.0
2016-06-14 13:40:00,65.14,65.15,65.09,65.1,33542.0,35.1015,35.1069,35.0745,35.0799,33542.0
2016-06-14 13:45:00,65.09,65.1,65.06,65.06,54724.0,35.0745,35.0799,35.0584,35.0584,54724.0
2016-06-14 13:50:00,65.06,65.09,65.05,65.08,40447.0,35.0584,35.0745,35.053,35.0691,40447.0
2016-06-14 13:55:00,65.08,65.14,65.07,65.13,44358.0,35.0691,35.1015,35.0638,35.0961,44358.0
2016-06-14 14:00:00,65.13,65.21,65.11,65.2,55728.0,35.0961,35.1392,35.0853,35.1338,55728.0
2016-06-14 14:05:00,65.2,65.24,65.19,65.21,57004.0,35.1338,35.1554,35.1284,35.1392,57004.0
2016-06-14 14:10:00,65.2,65.24,65.17,65.23,45673.0,35.1338,35.1554,35.1176,35.15,45673.0
2016-06-14 14:15:00,65.23,65.26,65.21,65.24,41025.0,35.15,35.1661,35.1392,35.1554,41025.0
2016-06-14 14:20:00,65.24,65.26,65.2,65.25,33352.0,35.1554,35.1661,35.1338,35.1608,33352.0
2016-06-14 14:25:00,65.25,65.29,65.21,65.28,51593.0,35.1608,35.1823,35.1392,35.1769,51593.0
2016-06-14 14:30:00,65.27,65.29,65.18,65.2,32695.0,35.1715,35.1823,35.123,35.1338,32695.0
2016-06-14 14:35:00,65.19,65.2,65.13,65.15,29584.0,35.1284,35.1338,35.0961,35.1069,29584.0
2016-06-14 14:40:00,65.14,65.23,65.12,65.23,45834.0,35.1015,35.15,35.0907,35.15,45834.0
2016-06-14 14:45:00,65.23,65.24,65.15,65.16,41539.0,35.15,35.1554,35.1069,35.1123,41539.0
2016-06-14 14:50:00,65.16,65.19,65.13,65.14,38151.0,35.1123,35.1284,35.0961,35.1015,38151.0
2016-06-14 14:55:00,65.14,65.14,65.1,65.12,41160.0,35.1015,35.1015,35.0799,35.0907,41160.0
2016-06-14 15:00:00,65.11,65.17,65.03,65.17,134505.0,35.0853,35.1176,35.0422,35.1176,134505.0
2016-06-14 15:05:00,65.17,65.21,65.16,65.2,53938.0,35.1176,35.1392,35.1123,35.1338,53938.0
2016-06-14 15:10:00,65.2,65.31,65.18,65.31,67158.0,35.1338,35.1931,35.123,35.1931,67158.0
2016-06-14 15:15:00,65.3,65.39,65.3,65.31,83523.0,35.1877,35.2362,35.1877,35.1931,83523.0
2016-06-14 15:20:00,65.31,65.35,65.27,65.27,62808.0,35.1931,35.2146,35.1715,35.1715,62808.0
2016-06-14 15:25:00,65.27,65.37,65.25,65.36,55110.0,35.1715,35.2254,35.1608,35.22,55110.0
2016-06-14 15:30:00,65.36,65.37,65.3,65.36,86366.0,35.22,35.2254,35.1877,35.22,86366.0
2016-06-14 15:35:00,65.36,65.36,65.28,65.31,78858.0,35.22,35.22,35.1769,35.1931,78858.0
2016-06-14 15:40:00,65.31,65.36,65.28,65.33,114653.0,35.1931,35.22,35.1769,35.2039,114653.0
2016-06-14 15:45:00,65.33,65.33,65.17,65.19,121580.0,35.2039,35.2039,35.1176,35.1284,121580.0
2016-06-14 15:50:00,65.2,65.25,65.18,65.25,204344.0,35.1338,35.1608,35.123,35.1608,204344.0
2016-06-14 15:55:00,65.24,65.32,65.24,65.3,276491.0,35.1554,35.1985,35.1554,35.1877,276491.0
2016-06-15 09:30:00,65.43,65.49,65.22,65.38,190769.0,35.2577,35.2901,35.1446,35.2308,190769.0
2016-06-15 09:35:00,65.4,65.6,65.37,65.47,93939.0,35.2416,35.3494,35.2254,35.2793,93939.0
2016-06-15 09:40:00,65.47,65.55,65.45,65.54,67246.0,35.2793,35.3224,35.2685,35.317,67246.0
2016-06-15 09:45:00,65.53,65.57,65.44,65.47,50275.0,35.3116,35.3332,35.2631,35.2793,50275.0
2016-06-15 09:50:00,65.46,65.47,65.33,65.34,62139.0,35.2739,35.2793,35.2039,35.2093,62139.0
2016-06-15 09:55:00,65.33,65.44,65.33,65.41,51965.0,35.2039,35.2631,35.2039,35.247,51965.0
2016-06-15 10:00:00,65.43,65.46,65.25,65.27,52399.0,35.2577,35.2739,35.1608,35.1715,52399.0
2016-06-15 10:05:00,65.28,65.3,65.21,65.29,118611.0,35.1769,35.1877,35.1392,35.1823,118611.0
2016-06-15 10:10:00,65.3,65.3,65.19,65.19,40138.0,35.1877,35.1877,35.1284,35.1284,40138.0
2016-06-15 10:15:00,65.2,65.23,65.11,65.17,40499.0,35.1338,35.15,35.0853,35.1176,40499.0
2016-06-15 10:20:00,65.16,65.18,65.13,65.17,62206.0,35.1123,35.123,35.0961,35.1176,62206.0
2016-06-15 10:25:00,65.17,65.24,65.15,65.23,43720.0,35.1176,35.1554,35.1069,35.15,43720.0
2016-06-15 10:30:00,65.24,65.25,65.14,65.18,49026.0,35.1554,35.1608,35.1015,35.123,49026.0
2016-06-15 10:35:00,65.17,65.18,65.13,65.15,26414.0,35.1176,35.123,35.0961,35.1069,26414.0
2016-06-15 10:40:00,65.15,65.15,65.06,65.12,39110.0,35.1069,35.1069,35.0584,35.0907,39110.0
2016-06-15 10:45:00,65.11,65.14,65.07,65.08,33743.0,35.0853,35.1015,35.0638,35.0691,33743.0
2016-06-15 10:50:00,65.07,65.1,65.0,65.01,65259.0,35.0638,35.0799,35.026,35.0314,65259.0
2016-06-15 10:55:00,65.01,65.03,64.89,64.89,54205.0,35.0314,35.0422,34.9668,34.9668,54205.0
2016-06-15 11:00:00,64.9,64.98,64.87,64.87,61354.0,34.9722,35.0153,34.956,34.956,61354.0
2016-06-15 11:05:00,64.87,64.97,64.86,64.95,64047.0,34.956,35.0099,34.9506,34.9991,64047.0
2016-06-15 11:10:00,64.94,64.96,64.92,64.94,50755.0,34.9937,35.0045,34.9829,34.9937,50755.0
2016-06-15 11:15:00,64.94,64.95,64.9,64.92,51783.0,34.9937,34.9991,34.9722,34.9829,51783.0
2016-06-15 11:20:00,64.92,64.98,64.91,64.97,29943.0,34.9829,35.0153,34.9775,35.0099,29943.0
2016-06-15 11:25:00,64.96,65.03,64.96,65.0,53959.0,35.0045,35.0422,35.0045,35.026,53959.0
2016-06-15 11:30:00,64.99,65.05,64.94,65.05,53364.0,35.0206,35.053,34.9937,35.053,53364.0
2016-06-15 11:35:00,65.04,65.05,64.95,64.96,41041.0,35.0476,35.053,34.9991,35.0045,41041.0
2016-06-15 11:40:00,64.97,65.02,64.97,64.98,27435.0,35.0099,35.0368,35.0099,35.0153,27435.0
2016-06-15 11:45:00,64.99,64.99,64.93,64.99,66307.0,35.0206,35.0206,34.9883,35.0206,66307.0
2016-06-15 11:50:00,64.99,65.0,64.88,64.88,52628.0,35.0206,35.026,34.9614,34.9614,52628.0
2016-06-15 11:55:00,64.88,64.89,64.83,64.89,44828.0,34.9614,34.9668,34.9344,34.9668,44828.0
2016-06-15 12:00:00,64.89,64.98,64.88,64.95,41870.0,34.9668,35.0153,34.9614,34.9991,41870.0
2016-06-15 12:05:00,64.95,64.97,64.9,64.91,26765.0,34.9991,35.0099,34.9722,34.9775,26765.0
2016-06-15 12:10:00,64.91,64.93,64.88,64.89,57640.0,34.9775,34.9883,34.9614,34.9668,57640.0
2016-06-15 12:15:00,64.9,64.94,64.89,64.94,17972.0,34.9722,34.9937,34.9668,34.9937,17972.0
2016-06-15 12:20:00,64.94,64.96,64.93,64.95,31900.0,34.9937,35.0045,34.9883,34.9991,31900.0
2016-06-15 12:25:00,64.94,64.99,64.94,64.96,71268.0,34.9937,35.0206,34.9937,35.0045,71268.0
2016-06-15 12:30:00,64.96,65.01,64.94,65.01,48519.0,35.0045,35.0314,34.9937,35.0314,48519.0
2016-06-15 12:35:00,65.0,65.02,64.98,65.02,30345.0,35.026,35.0368,35.0153,35.0368,30345.0
2016-06-15 12:40:00,65.02,65.07,65.02,65.05,37768.0,35.0368,35.0638,35.0368,35.053,37768.0
2016-06-15 12:45:00,65.05,65.07,65.03,65.06,26931.0,35.053,35.0638,35.0422,35.0584,26931.0
2016-06-15 12:50:00,65.06,65.07,65.05,65.06,24821.0,35.0584,35.0638,35.053,35.0584,24821.0
2016-06-15 12:55:00,65.06,65.1,65.06,65.07,34131.0,35.0584,35.0799,35.0584,35.0638,34131.0
2016-06-15 13:00:00,65.06,65.1,65.05,65.08,33519.0,35.0584,35.0799,35.053,35.0691,33519.0
2016-06-15 13:05:00,65.08,65.1,65.07,65.09,28049.0,35.0691,35.0799,35.0638,35.0745,28049.0
2016-06-15 13:10:00,65.09,65.1,65.04,65.04,38510.0,35.0745,35.0799,35.0476,35.0476,38510.0
2016-06-15 13:15:00,65.04,65.07,65.04,65.06,41579.0,35.0476,35.0638,35.0476,35.0584,41579.0
2016-06-15 13:20:00,65.06,65.15,65.05,65.15,25911.0,35.0584,35.1069,35.053,35.1069,25911.0
2016-06-15 13:25:00,65.14,65.19,65.12,65.18,45052.0,35.1015,35.1284,35.0907,35.123,45052.0
2016-06-15 13:30:00,65.18,65.21,65.17,65.18,40348.0,35.123,35.1392,35.1176,35.123,40348.0
2016-06-15 13:35:00,65.17,65.18,65.13,65.15,21550.0,35.1176,35.123,35.0961,35.1069,21550.0
2016-06-15 13:40:00,65.15,65.21,65.15,65.21,32904.0,35.1069,35.1392,35.1069,35.1392,32904.0
2016-06-15 13:45:00,65.22,65.23,65.19,65.22,22691.0,35.1446,35.15,35.1284,35.1446,22691.0
2016-06-15 13:50:00,65.23,65.3,65.22,65.26,45776.0,35.15,35.1877,35.1446,35.1661,45776.0
2016-06-15 13:55:00,65.26,65.28,65.23,65.24,36005.0,35.1661,35.1769,35.15,35.1554,36005.0
2016-06-15 14:00:00,65.29,65.55,65.24,65.55,115115.0,35.1823,35.3224,35.1554,35.3224,115115.0
2016-06-15 14:05:00,65.55,65.61,65.45,65.48,118660.0,35.3224,35.3547,35.2685,35.2847,118660.0
2016-06-15 14:10:00,65.48,65.53,65.45,65.52,58857.0,35.2847,35.3116,35.2685,35.3062,58857.0
2016-06-15 14:15:00,65.51,65.65,65.48,65.63,70963.0,35.3009,35.3763,35.2847,35.3655,70963.0
2016-06-15 14:20:00,65.62,65.65,65.55,65.63,58088.0,35.3601,35.3763,35.3224,35.3655,58088.0
2016-06-15 14:25:00,65.64,65.66,65.56,65.56,62346.0,35.3709,35.3817,35.3278,35.3278,62346.0
2016-06-15 14:30:00,65.56,65.65,65.51,65.64,86946.0,35.3278,35.3763,35.3009,35.3709,86946.0
2016-06-15 14:35:00,65.64,65.65,65.59,65.61,43133.0,35.3709,35.3763,35.344,35.3547,43133.0
2016-06-15 14:40:00,65.62,65.67,65.6,65.65,45546.0,35.3601,35.3871,35.3494,35.3763,45546.0
2016-06-15 14:45:00,65.64,65.71,65.63,65.69,65038.0,35.3709,35.4086,35.3655,35.3979,65038.0
2016-06-15 14:50:00,65.68,65.71,65.66,65.68,48514.0,35.3925,35.4086,35.3817,35.3925,48514.0
2016-06-15 14:55:00,65.68,65.72,65.66,65.67,55853.0,35.3925,35.414,35.3817,35.3871,55853.0
2016-06-15 15:00:00,65.67,65.68,65.61,65.65,46403.0,35.3871,35.3925,35.3547,35.3763,46403.0
2016-06-15 15:05:00,65.65,65.68,65.64,65.65,49646.0,35.3763,35.3925,35.3709,35.3763,49646.0
2016-06-15 15:10:00,65.65,65.66,65.61,65.65,43659.0,35.3763,35.3817,35.3547,35.3763,43659.0
2016-06-15 15:15:00,65.65,65.66,65.58,65.6,57019.0,35.3763,35.3817,35.3386,35.3494,57019.0
2016-06-15 15:20:00,65.61,65.68,65.6,65.66,62597.0,35.3547,35.3925,35.3494,35.3817,62597.0
2016-06-15 15:25:00,65.66,65.69,65.64,65.67,74236.0,35.3817,35.3979,35.3709,35.3871,74236.0
2016-06-15 15:30:00,65.67,65.69,65.62,65.62,54954.0,35.3871,35.3979,35.3601,35.3601,54954.0
2016-06-15 15:35:00,65.63,65.64,65.53,65.54,58441.0,35.3655,35.3709,35.3116,35.317,58441.0
2016-06-15 15:40:00,65.54,65.55,65.38,65.39,84368.0,35.317,35.3224,35.2308,35.2362,84368.0
2016-06-15 15:45:00,65.38,65.38,65.29,65.36,94152.0,35.2308,35.2308,35.1823,35.22,94152.0
2016-06-15 15:50:00,65.36,65.36,65.27,65.3,97217.0,35.22,35.22,35.1715,35.1877,97217.0
2016-06-15 15:55:00,65.29,65.37,65.27,65.34,251519.0,35.1823,35.2254,35.1715,35.2093,251519.0
2016-06-16 09:30:00,65.33,65.5,65.28,65.4,159446.0,35.2039,35.2955,35.1769,35.2416,159446.0
2016-06-16 09:35:00,65.41,65.67,65.3,65.62,88463.0,35.247,35.3871,35.1877,35.3601,88463.0
2016-06-16 09:40:00,65.63,65.65,65.41,65.41,98119.0,35.3655,35.3763,35.247,35.247,98119.0
2016-06-16 09:45:00,65.4,65.41,65.07,65.09,70421.0,35.2416,35.247,35.0638,35.0745,70421.0
2016-06-16 09:50:00,65.06,65.19,65.06,65.15,73496.0,35.0584,35.1284,35.0584,35.1069,73496.0
2016-06-16 09:55:00,65.15,65.27,65.14,65.24,57143.0,35.1069,35.1715,35.1015,35.1554,57143.0
2016-06-16 10:00:00,65.25,65.3,65.15,65.16,69627.0,35.1608,35.1877,35.1069,35.1123,69627.0
2016-06-16 10:05:00,65.16,65.26,65.13,65.23,71180.0,35.1123,35.1661,35.0961,35.15,71180.0
2016-06-16 10:10:00,65.23,65.26,65.15,65.17,52424.0,35.15,35.1661,35.1069,35.1176,52424.0
2016-06-16 10:15:00,65.17,65.27,65.17,65.24,42426.0,35.1176,35.1715,35.1176,35.1554,42426.0
2016-06-16 10:20:00,65.24,65.24,65.11,65.15,67151.0,35.1554,35.1554,35.0853,35.1069,67151.0
2016-06-16 10:25:00,65.16,65.22,65.15,65.18,42809.0,35.1123,35.1446,35.1069,35.123,42809.0
2016-06-16 10:30:00,65.17,65.25,65.16,65.22,41587.0,35.1176,35.1608,35.1123,35.1446,41587.0
2016-06-16 10:35:00,65.22,65.28,65.19,65.22,45993.0,35.1446,35.1769,35.1284,35.1446,45993.0
2016-06-16 10:40:00,65.21,65.34,65.2,65.34,49243.0,35.1392,35.2093,35.1338,35.2093,49243.0
2016-06-16 10:45:00,65.34,65.36,65.3,65.32,60227.0,35.2093,35.22,35.1877,35.1985,60227.0
2016-06-16 10:50:00,65.32,65.34,65.29,65.3,36614.0,35.1985,35.2093,35.1823,35.1877,36614.0
2016-06-16 10:55:00,65.3,65.32,65.27,65.29,38907.0,35.1877,35.1985,35.1715,35.1823,38907.0
2016-06-16 11:00:00,65.29,65.37,65.24,65.37,52055.0,35.1823,35.2254,35.1554,35.2254,52055.0
2016-06-16 11:05:00,65.37,65.47,65.34,65.46,76296.0,35.2254,35.2793,35.2093,35.2739,76296.0
2016-06-16 11:10:00,65.46,65.47,65.37,65.39,71585.0,35.2739,35.2793,35.2254,35.2362,71585.0
2016-06-16 11:15:00,65.39,65.39,65.37,65.38,87706.0,35.2362,35.2362,35.2254,35.2308,87706.0
2016-06-16 11:20:00,65.38,65.48,65.36,65.48,87783.0,35.2308,35.2847,35.22,35.2847,87783.0
2016-06-16 11:25:00,65.48,65.67,65.48,65.65,75832.0,35.2847,35.3871,35.2847,35.3763,75832.0
2016-06-16 11:30:00,65.66,65.7,65.54,65.6,67776.0,35.3817,35.4032,35.317,35.3494,67776.0
2016-06-16 11:35:00,65.59,65.61,65.55,65.6,41695.0,35.344,35.3547,35.3224,35.3494,41695.0
2016-06-16 11:40:00,65.59,65.61,65.46,65.51,42986.0,35.344,35.3547,35.2739,35.3009,42986.0
2016-06-16 11:45:00,65.52,65.53,65.45,65.46,32096.0,35.3062,35.3116,35.2685,35.2739,32096.0
2016-06-16 11:50:00,65.45,65.51,65.42,65.5,54698.0,35.2685,35.3009,35.2524,35.2955,54698.0
2016-06-16 11:55:00,65.5,65.53,65.43,65.44,39461.0,35.2955,35.3116,35.2577,35.2631,39461.0
2016-06-16 12:00:00,65.44,65.45,65.4,65.45,39556.0,35.2631,35.2685,35.2416,35.2685,39556.0
2016-06-16 12:05:00,65.45,65.47,65.42,65.47,18010.0,35.2685,35.2793,35.2524,35.2793,18010.0
2016-06-16 12:10:00,65.47,65.49,65.44,65.48,34697.0,35.2793,35.2901,35.2631,35.2847,34697.0
2016-06-16 12:15:00,65.49,65.54,65.49,65.53,27442.0,35.2901,35.317,35.2901,35.3116,27442.0
2016-06-16 12:20:00,65.54,65.65,65.52,65.65,32772.0,35.317,35.3763,35.3062,35.3763,32772.0
2016-06-16 12:25:00,65.65,65.7,65.61,65.67,50003.0,35.3763,35.4032,35.3547,35.3871,50003.0
2016-06-16 12:30:00,65.68,65.7,65.65,65.67,30431.0,35.3925,35.4032,35.3763,35.3871,30431.0
2016-06-16 12:35:00,65.68,65.78,65.67,65.77,39268.0,35.3925,35.4464,35.3871,35.441,39268.0
2016-06-16 12:40:00,65.77,65.85,65.73,65.84,43484.0,35.441,35.4841,35.4194,35.4787,43484.0
2016-06-16 12:45:00,65.85,65.87,65.77,65.78,53129.0,35.4841,35.4948,35.441,35.4464,53129.0
2016-06-16 12:50:00,65.78,65.78,65.68,65.73,87107.0,35.4464,35.4464,35.3925,35.4194,87107.0
2016-06-16 12:55:00,65.73,65.75,65.71,65.72,19178.0,35.4194,35.4302,35.4086,35.414,19178.0
2016-06-16 13:00:00,65.73,65.78,65.7,65.71,34418.0,35.4194,35.4464,35.4032,35.4086,34418.0
2016-06-16 13:05:00,65.72,65.72,65.58,65.62,47249.0,35.414,35.414,35.3386,35.3601,47249.0
2016-06-16 13:10:00,65.62,65.69,65.6,65.64,85471.0,35.3601,35.3979,35.3494,35.3709,85471.0
2016-06-16 13:15:00,65.65,65.67,65.61,65.66,30268.0,35.3763,35.3871,35.3547,35.3817,30268.0
2016-06-16 13:20:00,65.64,65.66,65.59,65.6,42978.0,35.3709,35.3817,35.344,35.3494,42978.0
2016-06-16 13:25:00,65.61,65.66,65.57,65.61,34304.0,35.3547,35.3817,35.3332,35.3547,34304.0
2016-06-16 13:30:00,65.61,65.64,65.57,65.62,42951.0,35.3547,35.3709,35.3332,35.3601,42951.0
2016-06-16 13:35:00,65.62,65.81,65.62,65.8,125130.0,35.3601,35.4625,35.3601,35.4571,125130.0
2016-06-16 13:40:00,65.8,65.87,65.77,65.87,80949.0,35.4571,35.4948,35.441,35.4948,80949.0
2016-06-16 13:45:00,65.86,65.88,65.76,65.82,99631.0,35.4895,35.5002,35.4356,35.4679,99631.0
2016-06-16 13:50:00,65.81,65.82,65.73,65.78,36382.0,35.4625,35.4679,35.4194,35.4464,36382.0
2016-06-16 13:55:00,65.77,65.8,65.72,65.74,42200.0,35.441,35.4571,35.414,35.4248,42200.0
2016-06-16 14:00:00,65.74,65.85,65.73,65.85,54287.0,35.4248,35.4841,35.4194,35.4841,54287.0
2016-06-16 14:05:00,65.84,65.86,65.78,65.82,65465.0,35.4787,35.4895,35.4464,35.4679,65465.0
2016-06-16 14:10:00,65.81,65.89,65.8,65.88,91229.0,35.4625,35.5056,35.4571,35.5002,91229.0
2016-06-16 14:15:00,65.87,65.92,65.87,65.9,105415.0,35.4948,35.5218,35.4948,35.511,105415.0
2016-06-16 14:20:00,65.9,65.91,65.84,65.88,55119.0,35.511,35.5164,35.4787,35.5002,55119.0
2016-06-16 14:25:00,65.88,65.9,65.84,65.87,39031.0,35.5002,35.511,35.4787,35.4948,39031.0
2016-06-16 14:30:00,65.88,65.91,65.87,65.88,42113.0,35.5002,35.5164,35.4948,35.5002,42113.0
2016-06-16 14:35:00,65.88,65.93,65.88,65.9,51889.0,35.5002,35.5272,35.5002,35.511,51889.0
2016-06-16 14:40:00,65.89,65.92,65.87,65.92,34089.0,35.5056,35.5218,35.4948,35.5218,34089.0
2016-06-16 14:45:00,65.92,65.95,65.88,65.94,47416.0,35.5218,35.538,35.5002,35.5326,47416.0
2016-06-16 14:50:00,65.94,65.95,65.9,65.94,51653.0,35.5326,35.538,35.511,35.5326,51653.0
2016-06-16 14:55:00,65.95,65.95,65.86,65.88,69118.0,35.538,35.538,35.4895,35.5002,69118.0
2016-06-16 15:00:00,65.88,65.89,65.82,65.83,36083.0,35.5002,35.5056,35.4679,35.4733,36083.0
2016-06-16 15:05:00,65.83,65.84,65.8,65.82,61919.0,35.4733,35.4787,35.4571,35.4679,61919.0
2016-06-16 15:10:00,65.83,65.84,65.78,65.8,82145.0,35.4733,35.4787,35.4464,35.4571,82145.0
2016-06-16 15:15:00,65.8,65.88,65.79,65.86,83910.0,35.4571,35.5002,35.4517,35.4895,83910.0
2016-06-16 15:20:00,65.86,65.88,65.84,65.87,57472.0,35.4895,35.5002,35.4787,35.4948,57472.0
2016-06-16 15:25:00,65.87,65.88,65.82,65.83,56467.0,35.4948,35.5002,35.4679,35.4733,56467.0
2016-06-16 15:30:00,65.84,65.86,65.82,65.84,56912.0,35.4787,35.4895,35.4679,35.4787,56912.0
2016-06-16 15:35:00,65.85,65.86,65.79,65.86,118171.0,35.4841,35.4895,35.4517,35.4895,118171.0
2016-06-16 15:40:00,65.85,65.89,65.84,65.89,67058.0,35.4841,35.5056,35.4787,35.5056,67058.0
2016-06-16 15:45:00,65.88,65.92,65.87,65.91,125916.0,35.5002,35.5218,35.4948,35.5164,125916.0
2016-06-16 15:50:00,65.91,65.94,65.9,65.92,120161.0,35.5164,35.5326,35.511,35.5218,120161.0
2016-06-16 15:55:00,65.92,66.0,65.91,65.95,269725.0,35.5218,35.5649,35.5164,35.538,269725.0
2016-06-17 09:30:00,65.85,65.93,65.54,65.84,1217718.0,35.4841,35.5272,35.317,35.4787,1217718.0
2016-06-17 09:35:00,65.82,65.83,65.51,65.53,131004.0,35.4679,35.4733,35.3009,35.3116,131004.0
2016-06-17 09:40:00,65.52,65.6,65.25,65.26,112411.0,35.3062,35.3494,35.1608,35.1661,112411.0
2016-06-17 09:45:00,65.27,65.29,65.14,65.23,94606.0,35.1715,35.1823,35.1015,35.15,94606.0
2016-06-17 09:50:00,65.24,65.25,65.15,65.19,79510.0,35.1554,35.1608,35.1069,35.1284,79510.0
2016-06-17 09:55:00,65.2,65.28,65.2,65.23,37718.0,35.1338,35.1769,35.1338,35.15,37718.0
2016-06-17 10:00:00,65.22,65.23,65.07,65.12,98391.0,35.1446,35.15,35.0638,35.0907,98391.0
2016-06-17 10:05:00,65.11,65.22,65.09,65.17,50879.0,35.0853,35.1446,35.0745,35.1176,50879.0
2016-06-17 10:10:00,65.17,65.27,65.15,65.18,41450.0,35.1176,35.1715,35.1069,35.123,41450.0
2016-06-17 10:15:00,65.19,65.23,65.16,65.2,40018.0,35.1284,35.15,35.1123,35.1338,40018.0
2016-06-17 10:20:00,65.2,65.28,65.18,65.2,34026.0,35.1338,35.1769,35.123,35.1338,34026.0
2016-06-17 10:25:00,65.2,65.2,65.09,65.12,58496.0,35.1338,35.1338,35.0745,35.0907,58496.0
2016-06-17 10:30:00,65.11,65.11,65.0,65.05,56639.0,35.0853,35.0853,35.026,35.053,56639.0
2016-06-17 10:35:00,65.05,65.06,65.01,65.05,44464.0,35.053,35.0584,35.0314,35.053,44464.0
2016-06-17 10:40:00,65.05,65.08,65.0,65.02,53008.0,35.053,35.0691,35.026,35.0368,53008.0
2016-06-17 10:45:00,65.01,65.06,65.01,65.05,36438.0,35.0314,35.0584,35.0314,35.053,36438.0
2016-06-17 10:50:00,65.04,65.05,65.0,65.02,38968.0,35.0476,35.053,35.026,35.0368,38968.0
2016-06-17 10:55:00,65.01,65.04,64.97,64.98,83917.0,35.0314,35.0476,35.0099,35.0153,83917.0
2016-06-17 11:00:00,64.98,64.99,64.94,64.97,155937.0,35.0153,35.0206,34.9937,35.0099,155937.0
2016-06-17 11:05:00,64.97,65.0,64.95,65.0,27079.0,35.0099,35.026,34.9991,35.026,27079.0
2016-06-17 11:10:00,65.0,65.17,64.98,65.17,40676.0,35.026,35.1176,35.0153,35.1176,40676.0
2016-06-17 11:15:00,65.17,65.22,65.13,65.22,42102.0,35.1176,35.1446,35.0961,35.1446,42102.0
2016-06-17 11:20:00,65.22,65.23,65.13,65.19,41035.0,35.1446,35.15,35.0961,35.1284,41035.0
2016-06-17 11:25:00,65.18,65.24,65.17,65.19,35670.0,35.123,35.1554,35.1176,35.1284,35670.0
2016-06-17 11:30:00,65.18,65.25,65.16,65.24,28438.0,35.123,35.1608,35.1123,35.1554,28438.0
2016-06-17 11:35:00,65.25,65.28,65.2,65.2,26440.0,35.1608,35.1769,35.1338,35.1338,26440.0
2016-06-17 11:40:00,65.19,65.22,65.15,65.2,22894.0,35.1284,35.1446,35.1069,35.1338,22894.0
2016-06-17 11:45:00,65.2,65.21,65.15,65.18,20972.0,35.1338,35.1392,35.1069,35.123,20972.0
2016-06-17 11:50:00,65.18,65.2,65.17,65.19,25558.0,35.123,35.1338,35.1176,35.1284,25558.0
2016-06-17 11:55:00,65.19,65.32,65.19,65.31,27360.0,35.1284,35.1985,35.1284,35.1931,27360.0
2016-06-17 12:00:00,65.32,65.33,65.27,65.28,34584.0,35.1985,35.2039,35.1715,35.1769,34584.0
2016-06-17 12:05:00,65.28,65.36,65.27,65.35,21744.0,35.1769,35.22,35.1715,35.2146,21744.0
2016-06-17 12:10:00,65.36,65.4,65.34,65.39,24497.0,35.22,35.2416,35.2093,35.2362,24497.0
2016-06-17 12:15:00,65.4,65.43,65.38,65.41,36000.0,35.2416,35.2577,35.2308,35.247,36000.0
2016-06-17 12:20:00,65.41,65.47,65.41,65.45,30575.0,35.247,35.2793,35.247,35.2685,30575.0
2016-06-17 12:25:00,65.45,65.47,65.43,65.45,18795.0,35.2685,35.2793,35.2577,35.2685,18795.0
2016-06-17 12:30:00,65.45,65.45,65.38,65.38,18134.0,35.2685,35.2685,35.2308,35.2308,18134.0
2016-06-17 12:35:00,65.37,65.39,65.35,65.37,19477.0,35.2254,35.2362,35.2146,35.2254,19477.0
2016-06-17 12:40:00,65.37,65.39,65.35,65.39,19080.0,35.2254,35.2362,35.2146,35.2362,19080.0
2016-06-17 12:45:00,65.38,65.4,65.31,65.33,26271.0,35.2308,35.2416,35.1931,35.2039,26271.0
2016-06-17 12:50:00,65.33,65.36,65.32,65.35,17610.0,35.2039,35.22,35.1985,35.2146,17610.0
2016-06-17 12:55:00,65.35,65.39,65.33,65.37,31163.0,35.2146,35.2362,35.2039,35.2254,31163.0
2016-06-17 13:00:00,65.37,65.37,65.27,65.3,26668.0,35.2254,35.2254,35.1715,35.1877,26668.0
2016-06-17 13:05:00,65.29,65.38,65.28,65.38,21254.0,35.1823,35.2308,35.1769,35.2308,21254.0
2016-06-17 13:10:00,65.37,65.4,65.32,65.4,23902.0,35.2254,35.2416,35.1985,35.2416,23902.0
2016-06-17 13:15:00,65.39,65.47,65.39,65.45,42434.0,35.2362,35.2793,35.2362,35.2685,42434.0
2016-06-17 13:20:00,65.46,65.5,65.44,65.49,37412.0,35.2739,35.2955,35.2631,35.2901,37412.0
2016-06-17 13:25:00,65.5,65.57,65.49,65.53,36125.0,35.2955,35.3332,35.2901,35.3116,36125.0
2016-06-17 13:30:00,65.52,65.53,65.45,65.45,26992.0,35.3062,35.3116,35.2685,35.2685,26992.0
2016-06-17 13:35:00,65.46,65.46,65.37,65.4,31004.0,35.2739,35.2739,35.2254,35.2416,31004.0
2016-06-17 13:40:00,65.41,65.47,65.4,65.41,22698.0,35.247,35.2793,35.2416,35.247,22698.0
2016-06-17 13:45:00,65.42,65.44,65.41,65.42,20111.0,35.2524,35.2631,35.247,35.2524,20111.0
2016-06-17 13:50:00,65.43,65.48,65.42,65.42,50937.0,35.2577,35.2847,35.2524,35.2524,50937.0
2016-06-17 13:55:00,65.42,65.45,65.39,65.41,23348.0,35.2524,35.2685,35.2362,35.247,23348.0
2016-06-17 14:00:00,65.4,65.41,65.34,65.35,44928.0,35.2416,35.247,35.2093,35.2146,44928.0
2016-06-17 14:05:00,65.34,65.35,65.29,65.35,39499.0,35.2093,35.2146,35.1823,35.2146,39499.0
2016-06-17 14:10:00,65.36,65.43,65.35,65.41,44505.0,35.22,35.2577,35.2146,35.247,44505.0
2016-06-17 14:15:00,65.4,65.5,65.4,65.4,28967.0,35.2416,35.2955,35.2416,35.2416,28967.0
2016-06-17 14:20:00,65.4,65.44,65.36,65.41,35152.0,35.2416,35.2631,35.22,35.247,35152.0
2016-06-17 14:25:00,65.41,65.45,65.39,65.45,51045.0,35.247,35.2685,35.2362,35.2685,51045.0
2016-06-17 14:30:00,65.46,65.57,65.43,65.53,49952.0,35.2739,35.3332,35.2577,35.3116,49952.0
2016-06-17 14:35:00,65.54,65.54,65.49,65.53,35891.0,35.317,35.317,35.2901,35.3116,35891.0
2016-06-17 14:40:00,65.53,65.56,65.5,65.52,44431.0,35.3116,35.3278,35.2955,35.3062,44431.0
2016-06-17 14:45:00,65.53,65.56,65.5,65.55,30769.0,35.3116,35.3278,35.2955,35.3224,30769.0
2016-06-17 14:50:00,65.55,65.58,65.53,65.58,30855.0,35.3224,35.3386,35.3116,35.3386,30855.0
2016-06-17 14:55:00,65.57,65.6,65.57,65.59,41800.0,35.3332,35.3494,35.3332,35.344,41800.0
2016-06-17 15:00:00,65.59,65.6,65.54,65.59,36640.0,35.344,35.3494,35.317,35.344,36640.0
2016-06-17 15:05:00,65.59,65.59,65.54,65.54,33376.0,35.344,35.344,35.317,35.317,33376.0
2016-06-17 15:10:00,65.55,65.6,65.54,65.56,45812.0,35.3224,35.3494,35.317,35.3278,45812.0
2016-06-17 15:15:00,65.56,65.57,65.5,65.53,41852.0,35.3278,35.3332,35.2955,35.3116,41852.0
2016-06-17 15:20:00,65.54,65.57,65.5,65.52,55122.0,35.317,35.3332,35.2955,35.3062,55122.0
2016-06-17 15:25:00,65.53,65.53,65.47,65.5,90833.0,35.3116,35.3116,35.2793,35.2955,90833.0
2016-06-17 15:30:00,65.49,65.51,65.43,65.49,87433.0,35.2901,35.3009,35.2577,35.2901,87433.0
2016-06-17 15:35:00,65.5,65.51,65.44,65.44,80109.0,35.2955,35.3009,35.2631,35.2631,80109.0
2016-06-17 15:40:00,65.44,65.47,65.39,65.44,96745.0,35.2631,35.2793,35.2362,35.2631,96745.0
2016-06-17 15:45:00,65.44,65.47,65.38,65.44,117463.0,35.2631,35.2793,35.2308,35.2631,117463.0
2016-06-17 15:50:00,65.44,65.45,65.4,65.41,90407.0,35.2631,35.2685,35.2416,35.247,90407.0
2016-06-17 15:55:00,65.41,65.43,65.36,65.41,330836.0,35.247,35.2577,35.22,35.247,330836.0
2016-06-20 09:30:00,65.77,65.84,65.56,65.72,129385.0,35.441,35.4787,35.3278,35.414,129385.0
2016-06-20 09:35:00,65.8,65.93,65.72,65.88,57870.0,35.4571,35.5272,35.414,35.5002,57870.0
2016-06-20 09:40:00,65.89,65.98,65.85,65.93,103068.0,35.5056,35.5541,35.4841,35.5272,103068.0
2016-06-20 09:45:00,65.94,66.06,65.91,65.95,101110.0,35.5326,35.5972,35.5164,35.538,101110.0
2016-06-20 09:50:00,65.95,66.04,65.94,65.94,64038.0,35.538,35.5865,35.5326,35.5326,64038.0
2016-06-20 09:55:00,65.94,66.03,65.91,65.92,101542.0,35.5326,35.5811,35.5164,35.5218,101542.0
2016-06-20 10:00:00,65.92,65.98,65.88,65.9,67223.0,35.5218,35.5541,35.5002,35.511,67223.0
2016-06-20 10:05:00,65.91,66.09,65.9,66.09,72128.0,35.5164,35.6134,35.511,35.6134,72128.0
2016-06-20 10:10:00,66.08,66.15,66.06,66.15,77205.0,35.608,35.6457,35.5972,35.6457,77205.0
2016-06-20 10:15:00,66.14,66.15,66.09,66.13,69104.0,35.6403,35.6457,35.6134,35.635,69104.0
2016-06-20 10:20:00,66.12,66.13,66.04,66.06,68036.0,35.6296,35.635,35.5865,35.5972,68036.0
2016-06-20 10:25:00,66.05,66.07,65.94,65.98,49376.0,35.5918,35.6026,35.5326,35.5541,49376.0
2016-06-20 10:30:00,65.99,65.99,65.82,65.85,175226.0,35.5595,35.5595,35.4679,35.4841,175226.0
2016-06-20 10:35:00,65.84,65.85,65.75,65.75,79468.0,35.4787,35.4841,35.4302,35.4302,79468.0
2016-06-20 10:40:00,65.75,65.76,65.62,65.7,115369.0,35.4302,35.4356,35.3601,35.4032,115369.0
2016-06-20 10:45:00,65.7,65.76,65.69,65.71,85301.0,35.4032,35.4356,35.3979,35.4086,85301.0
2016-06-20 10:50:00,65.7,65.73,65.67,65.7,63636.0,35.4032,35.4194,35.3871,35.4032,63636.0
2016-06-20 10:55:00,65.69,65.73,65.66,65.71,66474.0,35.3979,35.4194,35.3817,35.4086,66474.0
2016-06-20 11:00:00,65.7,65.76,65.69,65.73,101376.0,35.4032,35.4356,35.3979,35.4194,101376.0
2016-06-20 11:05:00,65.73,65.77,65.71,65.75,50626.0,35.4194,35.441,35.4086,35.4302,50626.0
2016-06-20 11:10:00,65.75,65.84,65.75,65.82,69406.0,35.4302,35.4787,35.4302,35.4679,69406.0
2016-06-20 11:15:00,65.83,65.89,65.8,65.88,78380.0,35.4733,35.5056,35.4571,35.5002,78380.0
2016-06-20 11:20:00,65.89,66.05,65.89,66.04,92735.0,35.5056,35.5918,35.5056,35.5865,92735.0
2016-06-20 11:25:00,66.04,66.08,66.0,66.07,108521.0,35.5865,35.608,35.5649,35.6026,108521.0
2016-06-20 11:30:00,66.08,66.14,66.05,66.13,75039.0,35.608,35.6403,35.5918,35.635,75039.0
2016-06-20 11:35:00,66.12,66.15,66.08,66.1,57280.0,35.6296,35.6457,35.608,35.6188,57280.0
2016-06-20 11:40:00,66.11,66.18,66.1,66.13,59786.0,35.6242,35.6619,35.6188,35.635,59786.0
2016-06-20 11:45:00,66.13,66.15,66.05,66.07,42907.0,35.635,35.6457,35.5918,35.6026,42907.0
2016-06-20 11:50:00,66.06,66.11,66.02,66.08,60137.0,35.5972,35.6242,35.5757,35.608,60137.0
2016-06-20 11:55:00,66.08,66.09,66.04,66.08,48535.0,35.608,35.6134,35.5865,35.608,48535.0
2016-06-20 12:00:00,66.08,66.1,65.97,65.97,39546.0,35.608,35.6188,35.5487,35.5487,39546.0
2016-06-20 12:05:00,65.98,65.98,65.88,65.91,40254.0,35.5541,35.5541,35.5002,35.5164,40254.0
2016-06-20 12:10:00,65.91,65.97,65.91,65.96,36649.0,35.5164,35.5487,35.5164,35.5433,36649.0
2016-06-20 12:15:00,65.95,65.98,65.94,65.97,37128.0,35.538,35.5541,35.5326,35.5487,37128.0
2016-06-20 12:20:00,65.97,65.98,65.94,65.94,35912.0,35.5487,35.5541,35.5326,35.5326,35912.0
2016-06-20 12:25:00,65.94,65.99,65.94,65.99,16924.0,35.5326,35.5595,35.5326,35.5595,16924.0
2016-06-20 12:30:00,65.98,65.99,65.94,65.97,28553.0,35.5541,35.5595,35.5326,35.5487,28553.0
2016-06-20 12:35:00,65.96,65.96,65.94,65.95,20223.0,35.5433,35.5433,35.5326,35.538,20223.0
2016-06-20 12:40:00,65.95,65.98,65.93,65.95,25424.0,35.538,35.5541,35.5272,35.538,25424.0
2016-06-20 12:45:00,65.95,65.98,65.93,65.98,29835.0,35.538,35.5541,35.5272,35.5541,29835.0
2016-06-20 12:50:00,65.97,66.01,65.96,66.0,35149.0,35.5487,35.5703,35.5433,35.5649,35149.0
2016-06-20 12:55:00,65.99,66.03,65.98,66.02,35674.0,35.5595,35.5811,35.5541,35.5757,35674.0
2016-06-20 13:00:00,66.03,66.06,66.02,66.05,37781.0,35.5811,35.5972,35.5757,35.5918,37781.0
2016-06-20 13:05:00,66.05,66.06,66.01,66.06,36635.0,35.5918,35.5972,35.5703,35.5972,36635.0
2016-06-20 13:10:00,66.06,66.06,65.98,65.98,48071.0,35.5972,35.5972,35.5541,35.5541,48071.0
2016-06-20 13:15:00,65.97,66.03,65.97,66.02,38940.0,35.5487,35.5811,35.5487,35.5757,38940.0
2016-06-20 13:20:00,66.02,66.03,65.97,65.98,59981.0,35.5757,35.5811,35.5487,35.5541,59981.0
2016-06-20 13:25:00,65.98,65.98,65.92,65.93,34126.0,35.5541,35.5541,35.5218,35.5272,34126.0
2016-06-20 13:30:00,65.93,65.96,65.92,65.94,35612.0,35.5272,35.5433,35.5218,35.5326,35612.0
2016-06-20 13:35:00,65.94,65.99,65.93,65.97,27285.0,35.5326,35.5595,35.5272,35.5487,27285.0
2016-06-20 13:40:00,65.96,66.0,65.94,66.0,31466.0,35.5433,35.5649,35.5326,35.5649,31466.0
2016-06-20 13:45:00,65.99,66.0,65.96,65.96,63185.0,35.5595,35.5649,35.5433,35.5433,63185.0
2016-06-20 13:50:00,65.97,65.99,65.95,65.98,21423.0,35.5487,35.5595,35.538,35.5541,21423.0
2016-06-20 13:55:00,65.98,66.0,65.96,66.0,23513.0,35.5541,35.5649,35.5433,35.5649,23513.0
2016-06-20 14:00:00,66.0,66.02,65.96,65.97,45795.0,35.5649,35.5757,35.5433,35.5487,45795.0
2016-06-20 14:05:00,65.96,65.98,65.92,65.97,47700.0,35.5433,35.5541,35.5218,35.5487,47700.0
2016-06-20 14:10:00,65.96,66.04,65.94,66.01,41337.0,35.5433,35.5865,35.5326,35.5703,41337.0
2016-06-20 14:15:00,66.01,66.04,65.99,66.04,36541.0,35.5703,35.5865,35.5595,35.5865,36541.0
2016-06-20 14:20:00,66.03,66.06,66.02,66.06,38482.0,35.5811,35.5972,35.5757,35.5972,38482.0
2016-06-20 14:25:00,66.06,66.06,65.99,66.0,37945.0,35.5972,35.5972,35.5595,35.5649,37945.0
2016-06-20 14:30:00,66.0,66.02,65.98,66.02,27933.0,35.5649,35.5757,35.5541,35.5757,27933.0
2016-06-20 14:35:00,66.02,66.05,66.01,66.02,49431.0,35.5757,35.5918,35.5703,35.5757,49431.0
2016-06-20 14:40:00,66.02,66.03,65.97,65.98,43238.0,35.5757,35.5811,35.5487,35.5541,43238.0
2016-06-20 14:45:00,65.98,66.04,65.98,66.02,53301.0,35.5541,35.5865,35.5541,35.5757,53301.0
2016-06-20 14:50:00,66.02,66.05,66.01,66.04,62423.0,35.5757,35.5918,35.5703,35.5865,62423.0
2016-06-20 14:55:00,66.04,66.06,66.03,66.05,38571.0,35.5865,35.5972,35.5811,35.5918,38571.0
2016-06-20 15:00:00,66.05,66.07,66.05,66.07,42865.0,35.5918,35.6026,35.5918,35.6026,42865.0
2016-06-20 15:05:00,66.08,66.09,66.05,66.09,47894.0,35.608,35.6134,35.5918,35.6134,47894.0
2016-06-20 15:10:00,66.09,66.09,66.06,66.08,56364.0,35.6134,35.6134,35.5972,35.608,56364.0
2016-06-20 15:15:00,66.07,66.07,66.0,66.03,53008.0,35.6026,35.6026,35.5649,35.5811,53008.0
2016-06-20 15:20:00,66.03,66.08,66.01,66.06,62223.0,35.5811,35.608,35.5703,35.5972,62223.0
2016-06-20 15:25:00,66.06,66.06,65.98,66.01,69793.0,35.5972,35.5972,35.5541,35.5703,69793.0
2016-06-20 15:30:00,66.01,66.04,66.0,66.03,58597.0,35.5703,35.5865,35.5649,35.5811,58597.0
2016-06-20 15:35:00,66.03,66.08,66.03,66.06,73141.0,35.5811,35.608,35.5811,35.5972,73141.0
2016-06-20 15:40:00,66.06,66.09,66.03,66.08,72747.0,35.5972,35.6134,35.5811,35.608,72747.0
2016-06-20 15:45:00,66.07,66.07,65.93,65.94,126225.0,35.6026,35.6026,35.5272,35.5326,126225.0
2016-06-20 15:50:00,65.93,65.93,65.86,65.87,116355.0,35.5272,35.5272,35.4895,35.4948,116355.0
2016-06-20 15:55:00,65.87,65.93,65.83,65.89,327233.0,35.4948,35.5272,35.4733,35.5056,327233.0
2016-06-21 09:30:00,66.19,66.54,66.19,66.28,188011.0,35.6673,35.8559,35.6673,35.7158,188011.0
2016-06-21 09:35:00,66.25,66.55,66.24,66.53,72395.0,35.6996,35.8613,35.6942,35.8505,72395.0
2016-06-21 09:40:00,66.53,66.59,66.48,66.56,78308.0,35.8505,35.8828,35.8236,35.8667,78308.0
2016-06-21 09:45:00,66.56,66.57,66.48,66.52,68775.0,35.8667,35.8721,35.8236,35.8451,68775.0
2016-06-21 09:50:00,66.52,66.63,66.52,66.6,67223.0,35.8451,35.9044,35.8451,35.8882,67223.0
2016-06-21 09:55:00,66.59,66.66,66.56,66.58,64594.0,35.8828,35.9205,35.8667,35.8774,64594.0
2016-06-21 10:00:00,66.57,66.68,66.54,66.67,75822.0,35.8721,35.9313,35.8559,35.9259,75822.0
2016-06-21 10:05:00,66.68,66.73,66.64,66.7,95355.0,35.9313,35.9583,35.9098,35.9421,95355.0
2016-06-21 10:10:00,66.71,66.72,66.57,66.57,82205.0,35.9475,35.9529,35.8721,35.8721,82205.0
2016-06-21 10:15:00,66.56,66.64,66.56,66.62,63147.0,35.8667,35.9098,35.8667,35.899,63147.0
2016-06-21 10:20:00,66.63,66.7,66.62,66.66,64352.0,35.9044,35.9421,35.899,35.9205,64352.0
2016-06-21 10:25:00,66.65,66.74,66.64,66.7,59835.0,35.9152,35.9637,35.9098,35.9421,59835.0
2016-06-21 10:30:00,66.7,66.75,66.67,66.75,58434.0,35.9421,35.969,35.9259,35.969,58434.0
2016-06-21 10:35:00,66.74,66.75,66.64,66.66,129735.0,35.9637,35.969,35.9098,35.9205,129735.0
2016-06-21 10:40:00,66.67,66.7,66.6,66.61,59822.0,35.9259,35.9421,35.8882,35.8936,59822.0
2016-06-21 10:45:00,66.61,66.62,66.51,66.51,48702.0,35.8936,35.899,35.8397,35.8397,48702.0
2016-06-21 10:50:00,66.52,66.59,66.44,66.45,108227.0,35.8451,35.8828,35.802,35.8074,108227.0
2016-06-21 10:55:00,66.45,66.51,66.4,66.51,63194.0,35.8074,35.8397,35.7804,35.8397,63194.0
2016-06-21 11:00:00,66.51,66.61,66.51,66.59,46704.0,35.8397,35.8936,35.8397,35.8828,46704.0
2016-06-21 11:05:00,66.61,66.62,66.54,66.59,28951.0,35.8936,35.899,35.8559,35.8828,28951.0
2016-06-21 11:10:00,66.59,66.6,66.54,66.59,36301.0,35.8828,35.8882,35.8559,35.8828,36301.0
2016-06-21 11:15:00,66.6,66.62,66.51,66.53,41899.0,35.8882,35.899,35.8397,35.8505,41899.0
2016-06-21 11:20:00,66.53,66.54,66.41,66.43,48018.0,35.8505,35.8559,35.7858,35.7966,48018.0
2016-06-21 11:25:00,66.44,66.45,66.37,66.39,25165.0,35.802,35.8074,35.7643,35.7751,25165.0
2016-06-21 11:30:00,66.39,66.47,66.37,66.46,26648.0,35.7751,35.8182,35.7643,35.8128,26648.0
2016-06-21 11:35:00,66.46,66.51,66.42,66.43,56645.0,35.8128,35.8397,35.7912,35.7966,56645.0
2016-06-21 11:40:00,66.43,66.47,66.41,66.46,43865.0,35.7966,35.8182,35.7858,35.8128,43865.0
2016-06-21 11:45:00,66.45,66.47,66.44,66.47,32221.0,35.8074,35.8182,35.802,35.8182,32221.0
2016-06-21 11:50:00,66.47,66.54,66.46,66.53,52992.0,35.8182,35.8559,35.8128,35.8505,52992.0
2016-06-21 11:55:00,66.53,66.54,66.48,66.49,29283.0,35.8505,35.8559,35.8236,35.8289,29283.0
2016-06-21 12:00:00,66.49,66.5,66.45,66.47,22189.0,35.8289,35.8343,35.8074,35.8182,22189.0
2016-06-21 12:05:00,66.47,66.53,66.47,66.51,42116.0,35.8182,35.8505,35.8182,35.8397,42116.0
2016-06-21 12:10:00,66.51,66.51,66.41,66.42,25982.0,35.8397,35.8397,35.7858,35.7912,25982.0
2016-06-21 12:15:00,66.42,66.44,66.4,66.41,33926.0,35.7912,35.802,35.7804,35.7858,33926.0
2016-06-21 12:20:00,66.41,66.46,66.39,66.44,19905.0,35.7858,35.8128,35.7751,35.802,19905.0
2016-06-21 12:25:00,66.45,66.48,66.44,66.45,25330.0,35.8074,35.8236,35.802,35.8074,25330.0
2016-06-21 12:30:00,66.45,66.47,66.43,66.45,26487.0,35.8074,35.8182,35.7966,35.8074,26487.0
2016-06-21 12:35:00,66.45,66.49,66.45,66.46,13870.0,35.8074,35.8289,35.8074,35.8128,13870.0
2016-06-21 12:40:00,66.45,66.47,66.43,66.45,18636.0,35.8074,35.8182,35.7966,35.8074,18636.0
2016-06-21 12:45:00,66.46,66.47,66.43,66.43,23302.0,35.8128,35.8182,35.7966,35.7966,23302.0
2016-06-21 12:50:00,66.44,66.47,66.43,66.46,15755.0,35.802,35.8182,35.7966,35.8128,15755.0
2016-06-21 12:55:00,66.45,66.47,66.43,66.43,21149.0,35.8074,35.8182,35.7966,35.7966,21149.0
2016-06-21 13:00:00,66.43,66.44,66.38,66.4,32973.0,35.7966,35.802,35.7697,35.7804,32973.0
2016-06-21 13:05:00,66.39,66.41,66.37,66.4,31670.0,35.7751,35.7858,35.7643,35.7804,31670.0
2016-06-21 13:10:00,66.4,66.4,66.35,66.38,17370.0,35.7804,35.7804,35.7535,35.7697,17370.0
2016-06-21 13:15:00,66.38,66.42,66.38,66.41,16848.0,35.7697,35.7912,35.7697,35.7858,16848.0
2016-06-21 13:20:00,66.4,66.43,66.38,66.4,22868.0,35.7804,35.7966,35.7697,35.7804,22868.0
2016-06-21 13:25:00,66.39,66.4,66.37,66.4,17569.0,35.7751,35.7804,35.7643,35.7804,17569.0
2016-06-21 13:30:00,66.4,66.41,66.38,66.39,20487.0,35.7804,35.7858,35.7697,35.7751,20487.0
2016-06-21 13:35:00,66.38,66.39,66.35,66.37,18652.0,35.7697,35.7751,35.7535,35.7643,18652.0
2016-06-21 13:40:00,66.37,66.4,66.35,66.4,22224.0,35.7643,35.7804,35.7535,35.7804,22224.0
2016-06-21 13:45:00,66.39,66.39,66.31,66.32,89008.0,35.7751,35.7751,35.7319,35.7373,89008.0
2016-06-21 13:50:00,66.32,66.37,66.31,66.36,26597.0,35.7373,35.7643,35.7319,35.7589,26597.0
2016-06-21 13:55:00,66.36,66.4,66.36,66.37,20762.0,35.7589,35.7804,35.7589,35.7643,20762.0
2016-06-21 14:00:00,66.38,66.43,66.38,66.39,41272.0,35.7697,35.7966,35.7697,35.7751,41272.0
2016-06-21 14:05:00,66.4,66.46,66.39,66.43,26268.0,35.7804,35.8128,35.7751,35.7966,26268.0
2016-06-21 14:10:00,66.44,66.47,66.4,66.44,62693.0,35.802,35.8182,35.7804,35.802,62693.0
2016-06-21 14:15:00,66.43,66.45,66.4,66.45,23449.0,35.7966,35.8074,35.7804,35.8074,23449.0
2016-06-21 14:20:00,66.45,66.45,66.42,66.44,20473.0,35.8074,35.8074,35.7912,35.802,20473.0
2016-06-21 14:25:00,66.45,66.47,66.4,66.4,28120.0,35.8074,35.8182,35.7804,35.7804,28120.0
2016-06-21 14:30:00,66.41,66.45,66.41,66.42,35184.0,35.7858,35.8074,35.7858,35.7912,35184.0
2016-06-21 14:35:00,66.41,66.5,66.41,66.48,49354.0,35.7858,35.8343,35.7858,35.8236,49354.0
2016-06-21 14:40:00,66.49,66.5,66.46,66.47,39713.0,35.8289,35.8343,35.8128,35.8182,39713.0
2016-06-21 14:45:00,66.47,66.5,66.43,66.45,36340.0,35.8182,35.8343,35.7966,35.8074,36340.0
2016-06-21 14:50:00,66.44,66.44,66.37,66.38,23459.0,35.802,35.802,35.7643,35.7697,23459.0
2016-06-21 14:55:00,66.39,66.4,66.34,66.34,21555.0,35.7751,35.7804,35.7481,35.7481,21555.0
2016-06-21 15:00:00,66.35,66.39,66.33,66.35,29488.0,35.7535,35.7751,35.7427,35.7535,29488.0
2016-06-21 15:05:00,66.35,66.4,66.34,66.37,23984.0,35.7535,35.7804,35.7481,35.7643,23984.0
2016-06-21 15:10:00,66.38,66.4,66.36,66.37,20622.0,35.7697,35.7804,35.7589,35.7643,20622.0
2016-06-21 15:15:00,66.37,66.43,66.37,66.41,55189.0,35.7643,35.7966,35.7643,35.7858,55189.0
2016-06-21 15:20:00,66.42,66.43,66.36,66.37,38024.0,35.7912,35.7966,35.7589,35.7643,38024.0
2016-06-21 15:25:00,66.37,66.4,66.34,66.34,72727.0,35.7643,35.7804,35.7481,35.7481,72727.0
2016-06-21 15:30:00,66.35,66.36,66.31,66.34,41416.0,35.7535,35.7589,35.7319,35.7481,41416.0
2016-06-21 15:35:00,66.33,66.37,66.31,66.31,46955.0,35.7427,35.7643,35.7319,35.7319,46955.0
2016-06-21 15:40:00,66.3,66.32,66.24,66.29,57419.0,35.7266,35.7373,35.6942,35.7212,57419.0
2016-06-21 15:45:00,66.28,66.29,66.24,66.27,52084.0,35.7158,35.7212,35.6942,35.7104,52084.0
2016-06-21 15:50:00,66.27,66.29,66.21,66.23,110230.0,35.7104,35.7212,35.6781,35.6888,110230.0
2016-06-21 15:55:00,66.22,66.24,66.16,66.19,232259.0,35.6834,35.6942,35.6511,35.6673,232259.0
2016-06-22 09:30:00,66.36,66.5,66.36,66.45,138701.0,35.7589,35.8343,35.7589,35.8074,138701.0
2016-06-22 09:35:00,66.47,66.56,66.46,66.49,56739.0,35.8182,35.8667,35.8128,35.8289,56739.0
2016-06-22 09:40:00,66.49,66.53,66.4,66.42,50955.0,35.8289,35.8505,35.7804,35.7912,50955.0
2016-06-22 09:45:00,66.43,66.46,66.33,66.34,53635.0,35.7966,35.8128,35.7427,35.7481,53635.0
2016-06-22 09:50:00,66.35,66.42,66.32,66.42,35044.0,35.7535,35.7912,35.7373,35.7912,35044.0
2016-06-22 09:55:00,66.41,66.55,66.41,66.54,60469.0,35.7858,35.8613,35.7858,35.8559,60469.0
2016-06-22 10:00:00,66.54,66.55,66.41,66.43,45025.0,35.8559,35.8613,35.7858,35.7966,45025.0
2016-06-22 10:05:00,66.44,66.45,66.35,66.37,64021.0,35.802,35.8074,35.7535,35.7643,64021.0
2016-06-22 10:10:00,66.36,66.41,66.34,66.41,53615.0,35.7589,35.7858,35.7481,35.7858,53615.0
2016-06-22 10:15:00,66.41,66.45,66.4,66.45,59712.0,35.7858,35.8074,35.7804,35.8074,59712.0
2016-06-22 10:20:00,66.45,66.47,66.43,66.47,42675.0,35.8074,35.8182,35.7966,35.8182,42675.0
2016-06-22 10:25:00,66.47,66.55,66.46,66.54,57906.0,35.8182,35.8613,35.8128,35.8559,57906.0
2016-06-22 10:30:00,66.54,66.55,66.41,66.42,56023.0,35.8559,35.8613,35.7858,35.7912,56023.0
2016-06-22 10:35:00,66.41,66.55,66.41,66.54,35231.0,35.7858,35.8613,35.7858,35.8559,35231.0
2016-06-22 10:40:00,66.54,66.6,66.5,66.55,50554.0,35.8559,35.8882,35.8343,35.8613,50554.0
2016-06-22 10:45:00,66.55,66.57,66.44,66.44,47390.0,35.8613,35.8721,35.802,35.802,47390.0
2016-06-22 10:50:00,66.45,66.47,66.43,66.47,29563.0,35.8074,35.8182,35.7966,35.8182,29563.0
2016-06-22 10:55:00,66.46,66.48,66.39,66.41,33684.0,35.8128,35.8236,35.7751,35.7858,33684.0
2016-06-22 11:00:00,66.41,66.42,66.33,66.37,95418.0,35.7858,35.7912,35.7427,35.7643,95418.0
2016-06-22 11:05:00,66.37,66.38,66.31,66.34,33465.0,35.7643,35.7697,35.7319,35.7481,33465.0
2016-06-22 11:10:00,66.34,66.35,66.26,66.28,41799.0,35.7481,35.7535,35.705,35.7158,41799.0
2016-06-22 11:15:00,66.29,66.38,66.28,66.36,35197.0,35.7212,35.7697,35.7158,35.7589,35197.0
2016-06-22 11:20:00,66.36,66.44,66.35,66.44,33735.0,35.7589,35.802,35.7535,35.802,33735.0
2016-06-22 11:25:00,66.44,66.51,66.43,66.49,40250.0,35.802,35.8397,35.7966,35.8289,40250.0
2016-06-22 11:30:00,66.49,66.49,66.31,66.33,50436.0,35.8289,35.8289,35.7319,35.7427,50436.0
2016-06-22 11:35:00,66.33,66.39,66.31,66.38,28971.0,35.7427,35.7751,35.7319,35.7697,28971.0
2016-06-22 11:40:00,66.39,66.43,66.36,66.42,36291.0,35.7751,35.7966,35.7589,35.7912,36291.0
2016-06-22 11:45:00,66.41,66.44,66.39,66.41,31539.0,35.7858,35.802,35.7751,35.7858,31539.0
2016-06-22 11:50:00,66.41,66.43,66.36,66.39,23330.0,35.7858,35.7966,35.7589,35.7751,23330.0
2016-06-22 11:55:00,66.4,66.4,66.32,66.32,41062.0,35.7804,35.7804,35.7373,35.7373,41062.0
2016-06-22 12:00:00,66.32,66.36,66.32,66.33,22090.0,35.7373,35.7589,35.7373,35.7427,22090.0
2016-06-22 12:05:00,66.32,66.34,66.3,66.31,21324.0,35.7373,35.7481,35.7266,35.7319,21324.0
2016-06-22 12:10:00,66.32,66.35,66.31,66.32,17134.0,35.7373,35.7535,35.7319,35.7373,17134.0
2016-06-22 12:15:00,66.32,66.32,66.27,66.28,28116.0,35.7373,35.7373,35.7104,35.7158,28116.0
2016-06-22 12:20:00,66.27,66.28,66.19,66.21,34548.0,35.7104,35.7158,35.6673,35.6781,34548.0
2016-06-22 12:25:00,66.2,66.22,66.19,66.21,33428.0,35.6727,35.6834,35.6673,35.6781,33428.0
2016-06-22 12:30:00,66.21,66.26,66.21,66.26,20766.0,35.6781,35.705,35.6781,35.705,20766.0
2016-06-22 12:35:00,66.26,66.26,66.22,66.25,26554.0,35.705,35.705,35.6834,35.6996,26554.0
2016-06-22 12:40:00,66.26,66.3,66.26,66.29,21267.0,35.705,35.7266,35.705,35.7212,21267.0
2016-06-22 12:45:00,66.3,66.3,66.24,66.27,22037.0,35.7266,35.7266,35.6942,35.7104,22037.0
2016-06-22 12:50:00,66.28,66.31,66.26,66.3,22489.0,35.7158,35.7319,35.705,35.7266,22489.0
2016-06-22 12:55:00,66.3,66.31,66.27,66.29,25505.0,35.7266,35.7319,35.7104,35.7212,25505.0
2016-06-22 13:00:00,66.28,66.33,66.26,66.31,43627.0,35.7158,35.7427,35.705,35.7319,43627.0
2016-06-22 13:05:00,66.31,66.31,66.24,66.26,28840.0,35.7319,35.7319,35.6942,35.705,28840.0
2016-06-22 13:10:00,66.26,66.29,66.23,66.24,30693.0,35.705,35.7212,35.6888,35.6942,30693.0
2016-06-22 13:15:00,66.24,66.3,66.23,66.28,25331.0,35.6942,35.7266,35.6888,35.7158,25331.0
2016-06-22 13:20:00,66.28,66.29,66.24,66.26,37255.0,35.7158,35.7212,35.6942,35.705,37255.0
2016-06-22 13:25:00,66.26,66.33,66.26,66.32,34441.0,35.705,35.7427,35.705,35.7373,34441.0
2016-06-22 13:30:00,66.32,66.32,66.27,66.29,26621.0,35.7373,35.7373,35.7104,35.7212,26621.0
2016-06-22 13:35:00,66.3,66.35,66.29,66.32,25155.0,35.7266,35.7535,35.7212,35.7373,25155.0
2016-06-22 13:40:00,66.33,66.36,66.32,66.35,28813.0,35.7427,35.7589,35.7373,35.7535,28813.0
2016-06-22 13:45:00,66.35,66.38,66.32,66.33,42757.0,35.7535,35.7697,35.7373,35.7427,42757.0
2016-06-22 13:50:00,66.34,66.36,66.31,66.35,14275.0,35.7481,35.7589,35.7319,35.7535,14275.0
2016-06-22 13:55:00,66.35,66.35,66.29,66.31,26540.0,35.7535,35.7535,35.7212,35.7319,26540.0
2016-06-22 14:00:00,66.31,66.33,66.27,66.31,24928.0,35.7319,35.7427,35.7104,35.7319,24928.0
2016-06-22 14:05:00,66.31,66.36,66.3,66.31,25663.0,35.7319,35.7589,35.7266,35.7319,25663.0
2016-06-22 14:10:00,66.31,66.32,66.29,66.31,25780.0,35.7319,35.7373,35.7212,35.7319,25780.0
2016-06-22 14:15:00,66.31,66.31,66.26,66.27,22717.0,35.7319,35.7319,35.705,35.7104,22717.0
2016-06-22 14:20:00,66.27,66.28,66.24,66.27,31295.0,35.7104,35.7158,35.6942,35.7104,31295.0
2016-06-22 14:25:00,66.27,66.33,66.26,66.33,35638.0,35.7104,35.7427,35.705,35.7427,35638.0
2016-06-22 14:30:00,66.33,66.34,66.3,66.32,42474.0,35.7427,35.7481,35.7266,35.7373,42474.0
2016-06-22 14:35:00,66.31,66.32,66.26,66.28,30716.0,35.7319,35.7373,35.705,35.7158,30716.0
2016-06-22 14:40:00,66.29,66.29,66.23,66.23,33790.0,35.7212,35.7212,35.6888,35.6888,33790.0
2016-06-22 14:45:00,66.23,66.25,66.21,66.22,32333.0,35.6888,35.6996,35.6781,35.6834,32333.0
2016-06-22 14:50:00,66.22,66.24,66.2,66.23,32591.0,35.6834,35.6942,35.6727,35.6888,32591.0
2016-06-22 14:55:00,66.23,66.26,66.22,66.25,30944.0,35.6888,35.705,35.6834,35.6996,30944.0
2016-06-22 15:00:00,66.24,66.31,66.24,66.28,48644.0,35.6942,35.7319,35.6942,35.7158,48644.0
2016-06-22 15:05:00,66.28,66.28,66.15,66.18,68939.0,35.7158,35.7158,35.6457,35.6619,68939.0
2016-06-22 15:10:00,66.17,66.22,66.17,66.22,57522.0,35.6565,35.6834,35.6565,35.6834,57522.0
2016-06-22 15:15:00,66.22,66.26,66.21,66.23,64178.0,35.6834,35.705,35.6781,35.6888,64178.0
2016-06-22 15:20:00,66.22,66.23,66.19,66.21,65503.0,35.6834,35.6888,35.6673,35.6781,65503.0
2016-06-22 15:25:00,66.21,66.22,66.15,66.17,71525.0,35.6781,35.6834,35.6457,35.6565,71525.0
2016-06-22 15:30:00,66.17,66.19,66.16,66.18,58499.0,35.6565,35.6673,35.6511,35.6619,58499.0
2016-06-22 15:35:00,66.18,66.18,66.13,66.17,83378.0,35.6619,35.6619,35.635,35.6565,83378.0
2016-06-22 15:40:00,66.17,66.19,66.14,66.16,67363.0,35.6565,35.6673,35.6403,35.6511,67363.0
2016-06-22 15:45:00,66.16,66.21,66.15,66.2,71844.0,35.6511,35.6781,35.6457,35.6727,71844.0
2016-06-22 15:50:00,66.2,66.2,66.13,66.19,120125.0,35.6727,35.6727,35.635,35.6673,120125.0
2016-06-22 15:55:00,66.19,66.19,66.09,66.13,567163.0,35.6673,35.6673,35.6134,35.635,567163.0
2016-06-23 09:30:00,66.49,66.57,66.33,66.49,125124.0,35.8289,35.8721,35.7427,35.8289,125124.0
2016-06-23 09:35:00,66.49,66.49,66.23,66.23,59544.0,35.8289,35.8289,35.6888,35.6888,59544.0
2016-06-23 09:40:00,66.23,66.37,66.22,66.27,63174.0,35.6888,35.7643,35.6834,35.7104,63174.0
2016-06-23 09:45:00,66.28,66.33,66.24,66.27,73758.0,35.7158,35.7427,35.6942,35.7104,73758.0
2016-06-23 09:50:00,66.26,66.33,66.18,66.3,51149.0,35.705,35.7427,35.6619,35.7266,51149.0
2016-06-23 09:55:00,66.3,66.3,66.18,66.2,41707.0,35.7266,35.7266,35.6619,35.6727,41707.0
2016-06-23 10:00:00,66.2,66.33,66.19,66.27,52560.0,35.6727,35.7427,35.6673,35.7104,52560.0
2016-06-23 10:05:00,66.26,66.26,66.16,66.16,50286.0,35.705,35.705,35.6511,35.6511,50286.0
2016-06-23 10:10:00,66.16,66.24,66.16,66.21,50069.0,35.6511,35.6942,35.6511,35.6781,50069.0
2016-06-23 10:15:00,66.21,66.23,66.1,66.11,46861.0,35.6781,35.6888,35.6188,35.6242,46861.0
2016-06-23 10:20:00,66.11,66.18,66.1,66.15,32998.0,35.6242,35.6619,35.6188,35.6457,32998.0
2016-06-23 10:25:00,66.16,66.22,66.06,66.08,63726.0,35.6511,35.6834,35.5972,35.608,63726.0
2016-06-23 10:30:00,66.07,66.1,66.02,66.03,48935.0,35.6026,35.6188,35.5757,35.5811,48935.0
2016-06-23 10:35:00,66.03,66.13,66.02,66.11,54683.0,35.5811,35.635,35.5757,35.6242,54683.0
2016-06-23 10:40:00,66.11,66.14,66.02,66.02,50302.0,35.6242,35.6403,35.5757,35.5757,50302.0
2016-06-23 10:45:00,66.03,66.04,66.0,66.03,60635.0,35.5811,35.5865,35.5649,35.5811,60635.0
2016-06-23 10:50:00,66.02,66.04,66.0,66.04,50898.0,35.5757,35.5865,35.5649,35.5865,50898.0
2016-06-23 10:55:00,66.04,66.04,65.98,65.99,35471.0,35.5865,35.5865,35.5541,35.5595,35471.0
2016-06-23 11:00:00,65.99,66.12,65.98,66.12,34444.0,35.5595,35.6296,35.5541,35.6296,34444.0
2016-06-23 11:05:00,66.12,66.16,66.0,66.03,80700.0,35.6296,35.6511,35.5649,35.5811,80700.0
2016-06-23 11:10:00,66.03,66.11,66.03,66.06,42458.0,35.5811,35.6242,35.5811,35.5972,42458.0
2016-06-23 11:15:00,66.06,66.11,66.05,66.07,23081.0,35.5972,35.6242,35.5918,35.6026,23081.0
2016-06-23 11:20:00,66.08,66.1,66.04,66.07,63585.0,35.608,35.6188,35.5865,35.6026,63585.0
2016-06-23 11:25:00,66.07,66.12,66.03,66.12,37259.0,35.6026,35.6296,35.5811,35.6296,37259.0
2016-06-23 11:30:00,66.11,66.14,66.08,66.08,29482.0,35.6242,35.6403,35.608,35.608,29482.0
2016-06-23 11:35:00,66.09,66.15,66.08,66.13,25308.0,35.6134,35.6457,35.608,35.635,25308.0
2016-06-23 11:40:00,66.12,66.23,66.12,66.13,48628.0,35.6296,35.6888,35.6296,35.635,48628.0
2016-06-23 11:45:00,66.12,66.12,66.06,66.07,69007.0,35.6296,35.6296,35.5972,35.6026,69007.0
2016-06-23 11:50:00,66.07,66.15,66.06,66.12,24340.0,35.6026,35.6457,35.5972,35.6296,24340.0
2016-06-23 11:55:00,66.12,66.16,66.1,66.13,16793.0,35.6296,35.6511,35.6188,35.635,16793.0
2016-06-23 12:00:00,66.14,66.16,66.12,66.13,28558.0,35.6403,35.6511,35.6296,35.635,28558.0
2016-06-23 12:05:00,66.12,66.12,66.08,66.1,34449.0,35.6296,35.6296,35.608,35.6188,34449.0
2016-06-23 12:10:00,66.11,66.13,66.1,66.11,24963.0,35.6242,35.635,35.6188,35.6242,24963.0
2016-06-23 12:15:00,66.11,66.11,66.02,66.06,42602.0,35.6242,35.6242,35.5757,35.5972,42602.0
2016-06-23 12:20:00,66.05,66.1,66.05,66.09,12547.0,35.5918,35.6188,35.5918,35.6134,12547.0
2016-06-23 12:25:00,66.09,66.11,66.08,66.09,18566.0,35.6134,35.6242,35.608,35.6134,18566.0
2016-06-23 12:30:00,66.09,66.12,66.05,66.11,26808.0,35.6134,35.6296,35.5918,35.6242,26808.0
2016-06-23 12:35:00,66.1,66.12,66.08,66.09,17735.0,35.6188,35.6296,35.608,35.6134,17735.0
2016-06-23 12:40:00,66.08,66.09,66.04,66.06,13647.0,35.608,35.6134,35.5865,35.5972,13647.0
2016-06-23 12:45:00,66.06,66.13,66.04,66.09,26487.0,35.5972,35.635,35.5865,35.6134,26487.0
2016-06-23 12:50:00,66.09,66.14,66.08,66.12,20459.0,35.6134,35.6403,35.608,35.6296,20459.0
2016-06-23 12:55:00,66.13,66.16,66.11,66.13,35288.0,35.635,35.6511,35.6242,35.635,35288.0
2016-06-23 13:00:00,66.13,66.18,66.13,66.17,19085.0,35.635,35.6619,35.635,35.6565,19085.0
2016-06-23 13:05:00,66.17,66.19,66.15,66.19,26347.0,35.6565,35.6673,35.6457,35.6673,26347.0
2016-06-23 13:10:00,66.18,66.19,66.11,66.13,21412.0,35.6619,35.6673,35.6242,35.635,21412.0
2016-06-23 13:15:00,66.14,66.14,66.1,66.12,50946.0,35.6403,35.6403,35.6188,35.6296,50946.0
2016-06-23 13:20:00,66.12,66.15,66.11,66.13,14433.0,35.6296,35.6457,35.6242,35.635,14433.0
2016-06-23 13:25:00,66.14,66.15,66.12,66.15,20727.0,35.6403,35.6457,35.6296,35.6457,20727.0
2016-06-23 13:30:00,66.14,66.15,66.11,66.12,20356.0,35.6403,35.6457,35.6242,35.6296,20356.0
2016-06-23 13:35:00,66.13,66.13,66.09,66.09,59498.0,35.635,35.635,35.6134,35.6134,59498.0
2016-06-23 13:40:00,66.1,66.1,66.03,66.07,43755.0,35.6188,35.6188,35.5811,35.6026,43755.0
2016-06-23 13:45:00,66.06,66.07,66.04,66.05,21434.0,35.5972,35.6026,35.5865,35.5918,21434.0
2016-06-23 13:50:00,66.04,66.05,66.01,66.04,33914.0,35.5865,35.5918,35.5703,35.5865,33914.0
2016-06-23 13:55:00,66.03,66.04,66.02,66.03,21989.0,35.5811,35.5865,35.5757,35.5811,21989.0
2016-06-23 14:00:00,66.04,66.05,65.96,65.99,61667.0,35.5865,35.5918,35.5433,35.5595,61667.0
2016-06-23 14:05:00,65.98,66.01,65.97,66.0,44879.0,35.5541,35.5703,35.5487,35.5649,44879.0
2016-06-23 14:10:00,66.0,66.1,65.99,66.08,77377.0,35.5649,35.6188,35.5595,35.608,77377.0
2016-06-23 14:15:00,66.08,66.09,66.06,66.07,31591.0,35.608,35.6134,35.5972,35.6026,31591.0
2016-06-23 14:20:00,66.08,66.09,66.03,66.04,35693.0,35.608,35.6134,35.5811,35.5865,35693.0
2016-06-23 14:25:00,66.04,66.09,66.04,66.09,38985.0,35.5865,35.6134,35.5865,35.6134,38985.0
2016-06-23 14:30:00,66.08,66.11,66.01,66.03,55055.0,35.608,35.6242,35.5703,35.5811,55055.0
2016-06-23 14:35:00,66.03,66.04,65.97,65.98,40024.0,35.5811,35.5865,35.5487,35.5541,40024.0
2016-06-23 14:40:00,65.97,65.99,65.97,65.98,53665.0,35.5487,35.5595,35.5487,35.5541,53665.0
2016-06-23 14:45:00,65.99,66.03,65.98,66.01,71600.0,35.5595,35.5811,35.5541,35.5703,71600.0
2016-06-23 14:50:00,66.01,66.09,66.0,66.06,47424.0,35.5703,35.6134,35.5649,35.5972,47424.0
2016-06-23 14:55:00,66.05,66.08,66.01,66.02,41133.0,35.5918,35.608,35.5703,35.5757,41133.0
2016-06-23 15:00:00,66.02,66.02,65.97,65.97,84002.0,35.5757,35.5757,35.5487,35.5487,84002.0
2016-06-23 15:05:00,65.97,66.01,65.96,65.99,93782.0,35.5487,35.5703,35.5433,35.5595,93782.0
2016-06-23 15:10:00,65.99,66.01,65.98,66.0,48878.0,35.5595,35.5703,35.5541,35.5649,48878.0
2016-06-23 15:15:00,66.0,66.01,65.98,65.99,41251.0,35.5649,35.5703,35.5541,35.5595,41251.0
2016-06-23 15:20:00,65.99,66.05,65.98,66.03,55557.0,35.5595,35.5918,35.5541,35.5811,55557.0
2016-06-23 15:25:00,66.03,66.07,66.02,66.06,67682.0,35.5811,35.6026,35.5757,35.5972,67682.0
2016-06-23 15:30:00,66.06,66.11,66.05,66.09,72677.0,35.5972,35.6242,35.5918,35.6134,72677.0
2016-06-23 15:35:00,66.09,66.14,66.08,66.14,79616.0,35.6134,35.6403,35.608,35.6403,79616.0
2016-06-23 15:40:00,66.14,66.21,66.13,66.21,80148.0,35.6403,35.6781,35.635,35.6781,80148.0
2016-06-23 15:45:00,66.22,66.25,66.18,66.2,120797.0,35.6834,35.6996,35.6619,35.6727,120797.0
2016-06-23 15:50:00,66.2,66.28,66.2,66.27,144698.0,35.6727,35.7158,35.6727,35.7104,144698.0
2016-06-23 15:55:00,66.27,66.32,66.24,66.28,612302.0,35.7104,35.7373,35.6942,35.7158,612302.0
2016-06-24 09:30:00,65.14,66.19,65.07,66.12,606433.0,35.1015,35.6673,35.0638,35.6296,606433.0
2016-06-24 09:35:00,66.13,66.16,65.88,66.06,249512.0,35.635,35.6511,35.5002,35.5972,249512.0
2016-06-24 09:40:00,66.06,67.13,65.98,67.06,518417.0,35.5972,36.1738,35.5541,36.1361,518417.0
2016-06-24 09:45:00,67.07,67.07,66.47,66.88,397783.0,36.1415,36.1415,35.8182,36.0391,397783.0
2016-06-24 09:50:00,66.88,66.93,66.65,66.86,176372.0,36.0391,36.066,35.9152,36.0283,176372.0
2016-06-24 09:55:00,66.87,67.08,66.82,66.97,128118.0,36.0337,36.1469,36.0068,36.0876,128118.0
2016-06-24 10:00:00,66.95,67.34,66.94,67.25,299933.0,36.0768,36.287,36.0714,36.2385,299933.0
2016-06-24 10:05:00,67.23,67.58,67.14,67.54,239399.0,36.2277,36.4163,36.1792,36.3947,239399.0
2016-06-24 10:10:00,67.55,67.73,67.45,67.51,264136.0,36.4001,36.4971,36.3462,36.3786,264136.0
2016-06-24 10:15:00,67.53,67.58,67.43,67.48,336625.0,36.3894,36.4163,36.3355,36.3624,336625.0
2016-06-24 10:20:00,67.47,67.72,67.38,67.68,287748.0,36.357,36.4917,36.3085,36.4702,287748.0
2016-06-24 10:25:00,67.68,67.83,67.59,67.76,260182.0,36.4702,36.551,36.4217,36.5133,260182.0
2016-06-24 10:30:00,67.74,67.98,67.67,67.71,235799.0,36.5025,36.6318,36.4648,36.4864,235799.0
2016-06-24 10:35:00,67.7,67.94,67.68,67.93,174726.0,36.481,36.6103,36.4702,36.6049,174726.0
2016-06-24 10:40:00,67.92,67.93,67.62,67.72,146790.0,36.5995,36.6049,36.4379,36.4917,146790.0
2016-06-24 10:45:00,67.73,67.81,67.66,67.81,144813.0,36.4971,36.5402,36.4594,36.5402,144813.0
2016-06-24 10:50:00,67.82,67.86,67.76,67.85,122559.0,36.5456,36.5672,36.5133,36.5618,122559.0
2016-06-24 10:55:00,67.86,67.91,67.69,67.7,193296.0,36.5672,36.5941,36.4756,36.481,193296.0
2016-06-24 11:00:00,67.71,67.75,67.46,67.53,187198.0,36.4864,36.5079,36.3516,36.3894,187198.0
2016-06-24 11:05:00,67.54,67.65,67.46,67.64,137469.0,36.3947,36.454,36.3516,36.4486,137469.0
2016-06-24 11:10:00,67.64,67.79,67.63,67.78,121102.0,36.4486,36.5295,36.4432,36.5241,121102.0
2016-06-24 11:15:00,67.78,67.8,67.56,67.77,122982.0,36.5241,36.5349,36.4055,36.5187,122982.0
2016-06-24 11:20:00,67.77,67.79,67.55,67.62,110585.0,36.5187,36.5295,36.4001,36.4379,110585.0
2016-06-24 11:25:00,67.61,67.63,67.49,67.51,107495.0,36.4325,36.4432,36.3678,36.3786,107495.0
2016-06-24 11:30:00,67.52,67.54,67.33,67.39,107620.0,36.384,36.3947,36.2816,36.3139,107620.0
2016-06-24 11:35:00,67.38,67.4,67.28,67.29,130255.0,36.3085,36.3193,36.2546,36.26,130255.0
2016-06-24 11:40:00,67.3,67.59,67.29,67.59,146683.0,36.2654,36.4217,36.26,36.4217,146683.0
2016-06-24 11:45:00,67.59,67.71,67.57,67.62,110577.0,36.4217,36.4864,36.4109,36.4379,110577.0
2016-06-24 11:50:00,67.63,67.68,67.56,67.59,86206.0,36.4432,36.4702,36.4055,36.4217,86206.0
2016-06-24 11:55:00,67.6,67.84,67.59,67.8,120684.0,36.4271,36.5564,36.4217,36.5349,120684.0
2016-06-24 12:00:00,67.8,67.89,67.67,67.7,145139.0,36.5349,36.5833,36.4648,36.481,145139.0
2016-06-24 12:05:00,67.7,67.79,67.67,67.71,79175.0,36.481,36.5295,36.4648,36.4864,79175.0
2016-06-24 12:10:00,67.71,67.71,67.52,67.57,103468.0,36.4864,36.4864,36.384,36.4109,103468.0
2016-06-24 12:15:00,67.57,67.6,67.52,67.56,149317.0,36.4109,36.4271,36.384,36.4055,149317.0
2016-06-24 12:20:00,67.56,67.79,67.56,67.73,101261.0,36.4055,36.5295,36.4055,36.4971,101261.0
2016-06-24 12:25:00,67.74,67.9,67.73,67.84,83329.0,36.5025,36.5887,36.4971,36.5564,83329.0
2016-06-24 12:30:00,67.85,67.89,67.69,67.71,120662.0,36.5618,36.5833,36.4756,36.4864,120662.0
2016-06-24 12:35:00,67.7,67.76,67.56,67.57,81744.0,36.481,36.5133,36.4055,36.4109,81744.0
2016-06-24 12:40:00,67.57,67.63,67.5,67.53,77294.0,36.4109,36.4432,36.3732,36.3894,77294.0
2016-06-24 12:45:00,67.54,67.55,67.4,67.45,97231.0,36.3947,36.4001,36.3193,36.3462,97231.0
2016-06-24 12:50:00,67.45,67.62,67.45,67.61,63896.0,36.3462,36.4379,36.3462,36.4325,63896.0
2016-06-24 12:55:00,67.62,67.63,67.47,67.59,115974.0,36.4379,36.4432,36.357,36.4217,115974.0
2016-06-24 13:00:00,67.6,67.7,67.59,67.62,118064.0,36.4271,36.481,36.4217,36.4379,118064.0
2016-06-24 13:05:00,67.62,67.64,67.56,67.61,77855.0,36.4379,36.4486,36.4055,36.4325,77855.0
2016-06-24 13:10:00,67.61,67.72,67.58,67.72,84883.0,36.4325,36.4917,36.4163,36.4917,84883.0
2016-06-24 13:15:00,67.72,67.79,67.66,67.78,67153.0,36.4917,36.5295,36.4594,36.5241,67153.0
2016-06-24 13:20:00,67.78,67.85,67.75,67.83,78730.0,36.5241,36.5618,36.5079,36.551,78730.0
2016-06-24 13:25:00,67.83,67.88,67.82,67.88,150564.0,36.551,36.578,36.5456,36.578,150564.0
2016-06-24 13:30:00,67.87,67.97,67.84,67.91,120879.0,36.5726,36.6265,36.5564,36.5941,120879.0
2016-06-24 13:35:00,67.92,67.98,67.87,67.94,103246.0,36.5995,36.6318,36.5726,36.6103,103246.0
2016-06-24 13:40:00,67.93,67.98,67.87,67.94,65727.0,36.6049,36.6318,36.5726,36.6103,65727.0
2016-06-24 13:45:00,67.93,67.96,67.83,67.91,79987.0,36.6049,36.6211,36.551,36.5941,79987.0
2016-06-24 13:50:00,67.91,67.98,67.86,67.96,68991.0,36.5941,36.6318,36.5672,36.6211,68991.0
2016-06-24 13:55:00,67.97,67.98,67.87,67.93,80839.0,36.6265,36.6318,36.5726,36.6049,80839.0
2016-06-24 14:00:00,67.94,68.0,67.92,68.0,105793.0,36.6103,36.6426,36.5995,36.6426,105793.0
2016-06-24 14:05:00,67.99,68.0,67.82,67.9,148998.0,36.6372,36.6426,36.5456,36.5887,148998.0
2016-06-24 14:10:00,67.9,67.99,67.89,67.99,100913.0,36.5887,36.6372,36.5833,36.6372,100913.0
2016-06-24 14:15:00,67.98,67.99,67.9,67.93,97566.0,36.6318,36.6372,36.5887,36.6049,97566.0
2016-06-24 14:20:00,67.93,67.94,67.73,67.77,101448.0,36.6049,36.6103,36.4971,36.5187,101448.0
2016-06-24 14:25:00,67.78,67.84,67.73,67.78,81895.0,36.5241,36.5564,36.4971,36.5241,81895.0
2016-06-24 14:30:00,67.78,67.79,67.56,67.64,97758.0,36.5241,36.5295,36.4055,36.4486,97758.0
2016-06-24 14:35:00,67.63,67.64,67.5,67.59,121181.0,36.4432,36.4486,36.3732,36.4217,121181.0
2016-06-24 14:40:00,67.59,67.67,67.53,67.6,104874.0,36.4217,36.4648,36.3894,36.4271,104874.0
2016-06-24 14:45:00,67.61,67.61,67.48,67.61,102474.0,36.4325,36.4325,36.3624,36.4325,102474.0
2016-06-24 14:50:00,67.61,67.77,67.58,67.76,93558.0,36.4325,36.5187,36.4163,36.5133,93558.0
2016-06-24 14:55:00,67.75,67.86,67.74,67.75,91266.0,36.5079,36.5672,36.5025,36.5079,91266.0
2016-06-24 15:00:00,67.75,67.93,67.69,67.93,237286.0,36.5079,36.6049,36.4756,36.6049,237286.0
2016-06-24 15:05:00,67.92,67.92,67.64,67.69,126519.0,36.5995,36.5995,36.4486,36.4756,126519.0
2016-06-24 15:10:00,67.68,67.69,67.37,67.45,169251.0,36.4702,36.4756,36.3031,36.3462,169251.0
2016-06-24 15:15:00,67.44,67.45,67.08,67.11,230892.0,36.3409,36.3462,36.1469,36.163,230892.0
2016-06-24 15:20:00,67.11,67.33,67.07,67.21,282606.0,36.163,36.2816,36.1415,36.2169,282606.0
2016-06-24 15:25:00,67.21,67.3,67.18,67.23,166724.0,36.2169,36.2654,36.2008,36.2277,166724.0
2016-06-24 15:30:00,67.22,67.31,67.13,67.3,222645.0,36.2223,36.2708,36.1738,36.2654,222645.0
2016-06-24 15:35:00,67.3,67.41,67.23,67.28,188840.0,36.2654,36.3247,36.2277,36.2546,188840.0
2016-06-24 15:40:00,67.29,67.48,67.25,67.41,242724.0,36.26,36.3624,36.2385,36.3247,242724.0
2016-06-24 15:45:00,67.41,67.51,67.31,67.47,218209.0,36.3247,36.3786,36.2708,36.357,218209.0
2016-06-24 15:50:00,67.48,67.74,67.46,67.61,274142.0,36.3624,36.5025,36.3516,36.4325,274142.0
2016-06-24 15:55:00,67.61,67.61,67.0,67.09,813294.0,36.4325,36.4325,36.1038,36.1523,813294.0
2016-06-27 09:30:00,67.07,67.76,66.97,67.7,295575.0,36.1415,36.5133,36.0876,36.481,295575.0
2016-06-27 09:35:00,67.71,67.85,67.53,67.78,131271.0,36.4864,36.5618,36.3894,36.5241,131271.0
2016-06-27 09:40:00,67.79,67.8,67.61,67.71,204468.0,36.5295,36.5349,36.4325,36.4864,204468.0
2016-06-27 09:45:00,67.69,67.9,67.68,67.69,251046.0,36.4756,36.5887,36.4702,36.4756,251046.0
2016-06-27 09:50:00,67.66,67.75,67.65,67.72,126222.0,36.4594,36.5079,36.454,36.4917,126222.0
2016-06-27 09:55:00,67.73,67.88,67.7,67.85,101994.0,36.4971,36.578,36.481,36.5618,101994.0
2016-06-27 10:00:00,67.83,67.89,67.69,67.71,157126.0,36.551,36.5833,36.4756,36.4864,157126.0
2016-06-27 10:05:00,67.7,67.72,67.48,67.53,142329.0,36.481,36.4917,36.3624,36.3894,142329.0
2016-06-27 10:10:00,67.53,67.53,67.26,67.28,134912.0,36.3894,36.3894,36.2439,36.2546,134912.0
2016-06-27 10:15:00,67.28,67.3,67.05,67.08,125228.0,36.2546,36.2654,36.1307,36.1469,125228.0
2016-06-27 10:20:00,67.08,67.31,67.07,67.26,199286.0,36.1469,36.2708,36.1415,36.2439,199286.0
2016-06-27 10:25:00,67.26,67.27,67.21,67.25,91727.0,36.2439,36.2493,36.2169,36.2385,91727.0
2016-06-27 10:30:00,67.25,67.33,67.2,67.28,129383.0,36.2385,36.2816,36.2115,36.2546,129383.0
2016-06-27 10:35:00,67.28,67.44,67.28,67.4,150270.0,36.2546,36.3409,36.2546,36.3193,150270.0
2016-06-27 10:40:00,67.4,67.51,67.37,67.49,125843.0,36.3193,36.3786,36.3031,36.3678,125843.0
2016-06-27 10:45:00,67.5,67.5,67.32,67.38,99527.0,36.3732,36.3732,36.2762,36.3085,99527.0
2016-06-27 10:50:00,67.37,67.48,67.32,67.48,169957.0,36.3031,36.3624,36.2762,36.3624,169957.0
2016-06-27 10:55:00,67.49,67.59,67.47,67.48,117747.0,36.3678,36.4217,36.357,36.3624,117747.0
2016-06-27 11:00:00,67.48,67.51,67.41,67.42,89458.0,36.3624,36.3786,36.3247,36.3301,89458.0
2016-06-27 11:05:00,67.42,67.45,67.36,67.39,93824.0,36.3301,36.3462,36.2978,36.3139,93824.0
2016-06-27 11:10:00,67.38,67.39,67.19,67.24,94302.0,36.3085,36.3139,36.2061,36.2331,94302.0
2016-06-27 11:15:00,67.23,67.27,67.15,67.2,74456.0,36.2277,36.2493,36.1846,36.2115,74456.0
2016-06-27 11:20:00,67.21,67.27,67.19,67.26,95779.0,36.2169,36.2493,36.2061,36.2439,95779.0
2016-06-27 11:25:00,67.25,67.33,67.2,67.25,97313.0,36.2385,36.2816,36.2115,36.2385,97313.0
2016-06-27 11:30:00,67.23,67.29,67.15,67.15,82337.0,36.2277,36.26,36.1846,36.1846,82337.0
2016-06-27 11:35:00,67.16,67.22,67.13,67.22,65768.0,36.19,36.2223,36.1738,36.2223,65768.0
2016-06-27 11:40:00,67.21,67.27,67.2,67.27,87973.0,36.2169,36.2493,36.2115,36.2493,87973.0
2016-06-27 11:45:00,67.27,67.49,67.27,67.49,103870.0,36.2493,36.3678,36.2493,36.3678,103870.0
2016-06-27 11:50:00,67.48,67.55,67.45,67.54,97296.0,36.3624,36.4001,36.3462,36.3947,97296.0
2016-06-27 11:55:00,67.54,67.65,67.53,67.62,79248.0,36.3947,36.454,36.3894,36.4379,79248.0
2016-06-27 12:00:00,67.62,67.69,67.56,67.69,86831.0,36.4379,36.4756,36.4055,36.4756,86831.0
2016-06-27 12:05:00,67.7,67.76,67.65,67.73,114768.0,36.481,36.5133,36.454,36.4971,114768.0
2016-06-27 12:10:00,67.73,67.79,67.71,67.78,60518.0,36.4971,36.5295,36.4864,36.5241,60518.0
2016-06-27 12:15:00,67.77,67.8,67.72,67.75,90073.0,36.5187,36.5349,36.4917,36.5079,90073.0
2016-06-27 12:20:00,67.76,67.77,67.69,67.76,60355.0,36.5133,36.5187,36.4756,36.5133,60355.0
2016-06-27 12:25:00,67.76,67.78,67.73,67.75,45008.0,36.5133,36.5241,36.4971,36.5079,45008.0
2016-06-27 12:30:00,67.75,67.78,67.68,67.74,87607.0,36.5079,36.5241,36.4702,36.5025,87607.0
2016-06-27 12:35:00,67.73,67.76,67.68,67.69,98676.0,36.4971,36.5133,36.4702,36.4756,98676.0
2016-06-27 12:40:00,67.68,67.74,67.55,67.57,118914.0,36.4702,36.5025,36.4001,36.4109,118914.0
2016-06-27 12:45:00,67.56,67.6,67.51,67.56,69964.0,36.4055,36.4271,36.3786,36.4055,69964.0
2016-06-27 12:50:00,67.56,67.6,67.5,67.52,63047.0,36.4055,36.4271,36.3732,36.384,63047.0
2016-06-27 12:55:00,67.52,67.58,67.5,67.53,53957.0,36.384,36.4163,36.3732,36.3894,53957.0
2016-06-27 13:00:00,67.53,67.64,67.48,67.62,90127.0,36.3894,36.4486,36.3624,36.4379,90127.0
2016-06-27 13:05:00,67.63,67.65,67.5,67.52,53506.0,36.4432,36.454,36.3732,36.384,53506.0
2016-06-27 13:10:00,67.5,67.59,67.5,67.55,36651.0,36.3732,36.4217,36.3732,36.4001,36651.0
2016-06-27 13:15:00,67.55,67.61,67.54,67.58,42921.0,36.4001,36.4325,36.3947,36.4163,42921.0
2016-06-27 13:20:00,67.57,67.61,67.53,67.61,56662.0,36.4109,36.4325,36.3894,36.4325,56662.0
2016-06-27 13:25:00,67.61,67.64,67.56,67.58,65261.0,36.4325,36.4486,36.4055,36.4163,65261.0
2016-06-27 13:30:00,67.58,67.6,67.52,67.59,87614.0,36.4163,36.4271,36.384,36.4217,87614.0
2016-06-27 13:35:00,67.58,67.61,67.55,67.57,51114.0,36.4163,36.4325,36.4001,36.4109,51114.0
2016-06-27 13:40:00,67.56,67.58,67.48,67.49,66147.0,36.4055,36.4163,36.3624,36.3678,66147.0
2016-06-27 13:45:00,67.5,67.65,67.48,67.63,84210.0,36.3732,36.454,36.3624,36.4432,84210.0
2016-06-27 13:50:00,67.62,67.78,67.6,67.73,98925.0,36.4379,36.5241,36.4271,36.4971,98925.0
2016-06-27 13:55:00,67.73,67.74,67.57,67.6,138185.0,36.4971,36.5025,36.4109,36.4271,138185.0
2016-06-27 14:00:00,67.59,67.69,67.57,67.67,81780.0,36.4217,36.4756,36.4109,36.4648,81780.0
2016-06-27 14:05:00,67.66,67.68,67.57,67.62,67356.0,36.4594,36.4702,36.4109,36.4379,67356.0
2016-06-27 14:10:00,67.62,67.65,67.57,67.62,90186.0,36.4379,36.454,36.4109,36.4379,90186.0
2016-06-27 14:15:00,67.62,67.64,67.53,67.57,63357.0,36.4379,36.4486,36.3894,36.4109,63357.0
2016-06-27 14:20:00,67.57,67.67,67.55,67.65,108419.0,36.4109,36.4648,36.4001,36.454,108419.0
2016-06-27 14:25:00,67.64,67.8,67.64,67.78,98793.0,36.4486,36.5349,36.4486,36.5241,98793.0
2016-06-27 14:30:00,67.77,67.82,67.72,67.76,168389.0,36.5187,36.5456,36.4917,36.5133,168389.0
2016-06-27 14:35:00,67.76,67.86,67.75,67.8,102051.0,36.5133,36.5672,36.5079,36.5349,102051.0
2016-06-27 14:40:00,67.8,67.88,67.78,67.86,136099.0,36.5349,36.578,36.5241,36.5672,136099.0
2016-06-27 14:45:00,67.87,67.88,67.75,67.78,97305.0,36.5726,36.578,36.5079,36.5241,97305.0
2016-06-27 14:50:00,67.77,67.78,67.63,67.65,84077.0,36.5187,36.5241,36.4432,36.454,84077.0
2016-06-27 14:55:00,67.64,67.76,67.63,67.73,244157.0,36.4486,36.5133,36.4432,36.4971,244157.0
2016-06-27 15:00:00,67.73,67.75,67.7,67.75,194726.0,36.4971,36.5079,36.481,36.5079,194726.0
2016-06-27 15:05:00,67.75,67.77,67.71,67.72,131412.0,36.5079,36.5187,36.4864,36.4917,131412.0
2016-06-27 15:10:00,67.71,67.8,67.71,67.8,170462.0,36.4864,36.5349,36.4864,36.5349,170462.0
2016-06-27 15:15:00,67.8,67.8,67.75,67.78,165821.0,36.5349,36.5349,36.5079,36.5241,165821.0
2016-06-27 15:20:00,67.77,67.81,67.67,67.71,188882.0,36.5187,36.5402,36.4648,36.4864,188882.0
2016-06-27 15:25:00,67.72,67.8,67.71,67.77,120900.0,36.4917,36.5349,36.4864,36.5187,120900.0
2016-06-27 15:30:00,67.76,67.8,67.7,67.78,163924.0,36.5133,36.5349,36.481,36.5241,163924.0
2016-06-27 15:35:00,67.78,67.89,67.74,67.88,271901.0,36.5241,36.5833,36.5025,36.578,271901.0
2016-06-27 15:40:00,67.87,67.9,67.78,67.8,152917.0,36.5726,36.5887,36.5241,36.5349,152917.0
2016-06-27 15:45:00,67.8,67.98,67.79,67.98,239204.0,36.5349,36.6318,36.5295,36.6318,239204.0
2016-06-27 15:50:00,67.97,67.98,67.87,67.92,263544.0,36.6265,36.6318,36.5726,36.5995,263544.0
2016-06-27 15:55:00,67.93,67.97,67.87,67.91,592934.0,36.6049,36.6265,36.5726,36.5941,592934.0
2016-06-28 09:30:00,67.69,67.87,66.98,67.2,468731.0,36.4756,36.5726,36.093,36.2115,468731.0
2016-06-28 09:35:00,67.17,67.5,67.17,67.4,127427.0,36.1954,36.3732,36.1954,36.3193,127427.0
2016-06-28 09:40:00,67.4,67.41,67.19,67.31,166417.0,36.3193,36.3247,36.2061,36.2708,166417.0
2016-06-28 09:45:00,67.27,67.39,67.22,67.28,189960.0,36.2493,36.3139,36.2223,36.2546,189960.0
2016-06-28 09:50:00,67.29,67.32,67.16,67.24,117203.0,36.26,36.2762,36.19,36.2331,117203.0
2016-06-28 09:55:00,67.24,67.35,67.24,67.24,169477.0,36.2331,36.2924,36.2331,36.2331,169477.0
2016-06-28 10:00:00,67.24,67.35,67.21,67.21,128352.0,36.2331,36.2924,36.2169,36.2169,128352.0
2016-06-28 10:05:00,67.22,67.25,67.11,67.12,147227.0,36.2223,36.2385,36.163,36.1684,147227.0
2016-06-28 10:10:00,67.11,67.12,66.99,67.03,182670.0,36.163,36.1684,36.0984,36.1199,182670.0
2016-06-28 10:15:00,67.03,67.03,66.97,67.02,169803.0,36.1199,36.1199,36.0876,36.1145,169803.0
2016-06-28 10:20:00,67.03,67.05,66.98,67.05,141818.0,36.1199,36.1307,36.093,36.1307,141818.0
2016-06-28 10:25:00,67.04,67.06,67.0,67.03,127575.0,36.1253,36.1361,36.1038,36.1199,127575.0
2016-06-28 10:30:00,67.03,67.13,67.02,67.13,86018.0,36.1199,36.1738,36.1145,36.1738,86018.0
2016-06-28 10:35:00,67.12,67.12,67.03,67.05,67452.0,36.1684,36.1684,36.1199,36.1307,67452.0
2016-06-28 10:40:00,67.04,67.16,66.99,67.12,105199.0,36.1253,36.19,36.0984,36.1684,105199.0
2016-06-28 10:45:00,67.12,67.12,67.04,67.08,69135.0,36.1684,36.1684,36.1253,36.1469,69135.0
2016-06-28 10:50:00,67.09,67.14,67.07,67.09,42904.0,36.1523,36.1792,36.1415,36.1523,42904.0
2016-06-28 10:55:00,67.1,67.12,67.05,67.07,76758.0,36.1576,36.1684,36.1307,36.1415,76758.0
2016-06-28 11:00:00,67.07,67.14,67.07,67.1,88979.0,36.1415,36.1792,36.1415,36.1576,88979.0
2016-06-28 11:05:00,67.1,67.19,67.08,67.11,111054.0,36.1576,36.2061,36.1469,36.163,111054.0
2016-06-28 11:10:00,67.1,67.22,67.1,67.22,81545.0,36.1576,36.2223,36.1576,36.2223,81545.0
2016-06-28 11:15:00,67.22,67.29,67.17,67.27,95984.0,36.2223,36.26,36.1954,36.2493,95984.0
2016-06-28 11:20:00,67.28,67.34,67.27,67.28,124068.0,36.2546,36.287,36.2493,36.2546,124068.0
2016-06-28 11:25:00,67.29,67.35,67.28,67.32,76239.0,36.26,36.2924,36.2546,36.2762,76239.0
2016-06-28 11:30:00,67.32,67.36,67.31,67.35,111010.0,36.2762,36.2978,36.2708,36.2924,111010.0
2016-06-28 11:35:00,67.36,67.45,67.35,67.41,49857.0,36.2978,36.3462,36.2924,36.3247,49857.0
2016-06-28 11:40:00,67.41,67.41,67.31,67.38,68079.0,36.3247,36.3247,36.2708,36.3085,68079.0
2016-06-28 11:45:00,67.37,67.4,67.28,67.28,42698.0,36.3031,36.3193,36.2546,36.2546,42698.0
2016-06-28 11:50:00,67.29,67.31,67.25,67.28,63174.0,36.26,36.2708,36.2385,36.2546,63174.0
2016-06-28 11:55:00,67.27,67.36,67.27,67.31,44673.0,36.2493,36.2978,36.2493,36.2708,44673.0
2016-06-28 12:00:00,67.3,67.31,67.24,67.28,38173.0,36.2654,36.2708,36.2331,36.2546,38173.0
2016-06-28 12:05:00,67.26,67.31,67.19,67.2,63781.0,36.2439,36.2708,36.2061,36.2115,63781.0
2016-06-28 12:10:00,67.2,67.29,67.2,67.26,43218.0,36.2115,36.26,36.2115,36.2439,43218.0
2016-06-28 12:15:00,67.27,67.33,67.26,67.33,41356.0,36.2493,36.2816,36.2439,36.2816,41356.0
2016-06-28 12:20:00,67.32,67.39,67.3,67.37,39204.0,36.2762,36.3139,36.2654,36.3031,39204.0
2016-06-28 12:25:00,67.37,67.38,67.27,67.3,52992.0,36.3031,36.3085,36.2493,36.2654,52992.0
2016-06-28 12:30:00,67.31,67.35,67.3,67.34,25772.0,36.2708,36.2924,36.2654,36.287,25772.0
2016-06-28 12:35:00,67.35,67.39,67.33,67.38,51503.0,36.2924,36.3139,36.2816,36.3085,51503.0
2016-06-28 12:40:00,67.39,67.39,67.33,67.36,57142.0,36.3139,36.3139,36.2816,36.2978,57142.0
2016-06-28 12:45:00,67.36,67.42,67.34,67.42,59460.0,36.2978,36.3301,36.287,36.3301,59460.0
2016-06-28 12:50:00,67.42,67.52,67.41,67.52,62078.0,36.3301,36.384,36.3247,36.384,62078.0
2016-06-28 12:55:00,67.53,67.56,67.47,67.48,33238.0,36.3894,36.4055,36.357,36.3624,33238.0
2016-06-28 13:00:00,67.47,67.49,67.42,67.49,49035.0,36.357,36.3678,36.3301,36.3678,49035.0
2016-06-28 13:05:00,67.48,67.52,67.42,67.42,67416.0,36.3624,36.384,36.3301,36.3301,67416.0
2016-06-28 13:10:00,67.42,67.47,67.4,67.42,46646.0,36.3301,36.357,36.3193,36.3301,46646.0
2016-06-28 13:15:00,67.42,67.44,67.34,67.34,67246.0,36.3301,36.3409,36.287,36.287,67246.0
2016-06-28 13:20:00,67.34,67.35,67.27,67.33,92913.0,36.287,36.2924,36.2493,36.2816,92913.0
2016-06-28 13:25:00,67.33,67.38,67.3,67.32,64092.0,36.2816,36.3085,36.2654,36.2762,64092.0
2016-06-28 13:30:00,67.32,67.33,67.25,67.29,71276.0,36.2762,36.2816,36.2385,36.26,71276.0
2016-06-28 13:35:00,67.28,67.35,67.27,67.33,65247.0,36.2546,36.2924,36.2493,36.2816,65247.0
2016-06-28 13:40:00,67.33,67.44,67.32,67.44,51744.0,36.2816,36.3409,36.2762,36.3409,51744.0
2016-06-28 13:45:00,67.44,67.5,67.43,67.5,70485.0,36.3409,36.3732,36.3355,36.3732,70485.0
2016-06-28 13:50:00,67.49,67.52,67.45,67.45,54598.0,36.3678,36.384,36.3462,36.3462,54598.0
2016-06-28 13:55:00,67.44,67.47,67.4,67.43,53036.0,36.3409,36.357,36.3193,36.3355,53036.0
2016-06-28 14:00:00,67.44,67.46,67.41,67.41,72843.0,36.3409,36.3516,36.3247,36.3247,72843.0
2016-06-28 14:05:00,67.42,67.48,67.41,67.47,90352.0,36.3301,36.3624,36.3247,36.357,90352.0
2016-06-28 14:10:00,67.47,67.48,67.37,67.39,62814.0,36.357,36.3624,36.3031,36.3139,62814.0
2016-06-28 14:15:00,67.38,67.4,67.35,67.38,43682.0,36.3085,36.3193,36.2924,36.3085,43682.0
2016-06-28 14:20:00,67.39,67.4,67.32,67.32,50785.0,36.3139,36.3193,36.2762,36.2762,50785.0
2016-06-28 14:25:00,67.33,67.39,67.3,67.39,45688.0,36.2816,36.3139,36.2654,36.3139,45688.0
2016-06-28 14:30:00,67.39,67.54,67.39,67.52,65731.0,36.3139,36.3947,36.3139,36.384,65731.0
2016-06-28 14:35:00,67.53,67.55,67.47,67.48,61106.0,36.3894,36.4001,36.357,36.3624,61106.0
2016-06-28 14:40:00,67.48,67.48,67.42,67.45,49313.0,36.3624,36.3624,36.3301,36.3462,49313.0
2016-06-28 14:45:00,67.45,67.49,67.42,67.48,31469.0,36.3462,36.3678,36.3301,36.3624,31469.0
2016-06-28 14:50:00,67.48,67.59,67.46,67.58,56074.0,36.3624,36.4217,36.3516,36.4163,56074.0
2016-06-28 14:55:00,67.58,67.65,67.54,67.55,55769.0,36.4163,36.454,36.3947,36.4001,55769.0
2016-06-28 15:00:00,67.56,67.58,67.54,67.55,48827.0,36.4055,36.4163,36.3947,36.4001,48827.0
2016-06-28 15:05:00,67.56,67.61,67.53,67.53,59196.0,36.4055,36.4325,36.3894,36.3894,59196.0
2016-06-28 15:10:00,67.53,67.65,67.51,67.64,87854.0,36.3894,36.454,36.3786,36.4486,87854.0
2016-06-28 15:15:00,67.64,67.68,67.58,67.58,108043.0,36.4486,36.4702,36.4163,36.4163,108043.0
2016-06-28 15:20:00,67.59,67.63,67.57,67.63,84609.0,36.4217,36.4432,36.4109,36.4432,84609.0
2016-06-28 15:25:00,67.63,67.65,67.55,67.61,88597.0,36.4432,36.454,36.4001,36.4325,88597.0
2016-06-28 15:30:00,67.62,67.68,67.59,67.62,103560.0,36.4379,36.4702,36.4217,36.4379,103560.0
2016-06-28 15:35:00,67.61,67.65,67.57,67.62,71849.0,36.4325,36.454,36.4109,36.4379,71849.0
2016-06-28 15:40:00,67.63,67.71,67.62,67.67,94215.0,36.4432,36.4864,36.4379,36.4648,94215.0
2016-06-28 15:45:00,67.68,67.79,67.68,67.79,107683.0,36.4702,36.5295,36.4702,36.5295,107683.0
2016-06-28 15:50:00,67.78,67.81,67.72,67.8,134189.0,36.5241,36.5402,36.4917,36.5349,134189.0
2016-06-28 15:55:00,67.81,67.92,67.81,67.9,455532.0,36.5402,36.5995,36.5402,36.5887,455532.0
2016-06-29 09:30:00,68.24,68.3,68.01,68.15,226674.0,36.772,36.8043,36.648,36.7235,226674.0
2016-06-29 09:35:00,68.13,68.42,68.11,68.21,85202.0,36.7127,36.8689,36.7019,36.7558,85202.0
2016-06-29 09:40:00,68.21,68.3,68.09,68.11,76354.0,36.7558,36.8043,36.6911,36.7019,76354.0
2016-06-29 09:45:00,68.09,68.26,68.05,68.13,59147.0,36.6911,36.7827,36.6696,36.7127,59147.0
2016-06-29 09:50:00,68.14,68.16,68.02,68.03,192608.0,36.7181,36.7288,36.6534,36.6588,192608.0
2016-06-29 09:55:00,68.02,68.09,67.83,67.84,102220.0,36.6534,36.6911,36.551,36.5564,102220.0
2016-06-29 10:00:00,67.83,67.92,67.78,67.91,96041.0,36.551,36.5995,36.5241,36.5941,96041.0
2016-06-29 10:05:00,67.91,67.97,67.91,67.94,64371.0,36.5941,36.6265,36.5941,36.6103,64371.0
2016-06-29 10:10:00,67.93,68.04,67.92,68.01,117335.0,36.6049,36.6642,36.5995,36.648,117335.0
2016-06-29 10:15:00,68.01,68.09,67.99,68.02,58718.0,36.648,36.6911,36.6372,36.6534,58718.0
2016-06-29 10:20:00,68.02,68.19,68.02,68.14,76096.0,36.6534,36.745,36.6534,36.7181,76096.0
2016-06-29 10:25:00,68.14,68.23,68.11,68.23,55814.0,36.7181,36.7666,36.7019,36.7666,55814.0
2016-06-29 10:30:00,68.23,68.3,68.18,68.2,62426.0,36.7666,36.8043,36.7396,36.7504,62426.0
2016-06-29 10:35:00,68.2,68.28,68.17,68.25,63619.0,36.7504,36.7935,36.7342,36.7773,63619.0
2016-06-29 10:40:00,68.25,68.29,68.2,68.26,62511.0,36.7773,36.7989,36.7504,36.7827,62511.0
2016-06-29 10:45:00,68.25,68.27,68.15,68.16,90849.0,36.7773,36.7881,36.7235,36.7288,90849.0
2016-06-29 10:50:00,68.16,68.16,67.98,67.99,51140.0,36.7288,36.7288,36.6318,36.6372,51140.0
2016-06-29 10:55:00,68.01,68.07,67.99,68.02,63227.0,36.648,36.6803,36.6372,36.6534,63227.0
2016-06-29 11:00:00,68.02,68.04,67.91,67.95,78474.0,36.6534,36.6642,36.5941,36.6157,78474.0
2016-06-29 11:05:00,67.96,67.97,67.85,67.87,70312.0,36.6211,36.6265,36.5618,36.5726,70312.0
2016-06-29 11:10:00,67.87,67.89,67.82,67.84,60571.0,36.5726,36.5833,36.5456,36.5564,60571.0
2016-06-29 11:15:00,67.85,67.93,67.85,67.91,87488.0,36.5618,36.6049,36.5618,36.5941,87488.0
2016-06-29 11:20:00,67.91,67.93,67.83,67.84,63292.0,36.5941,36.6049,36.551,36.5564,63292.0
2016-06-29 11:25:00,67.84,67.85,67.77,67.84,90963.0,36.5564,36.5618,36.5187,36.5564,90963.0
2016-06-29 11:30:00,67.85,67.85,67.73,67.74,100014.0,36.5618,36.5618,36.4971,36.5025,100014.0
2016-06-29 11:35:00,67.74,67.77,67.73,67.74,43936.0,36.5025,36.5187,36.4971,36.5025,43936.0
2016-06-29 11:40:00,67.74,67.83,67.74,67.78,41864.0,36.5025,36.551,36.5025,36.5241,41864.0
2016-06-29 11:45:00,67.78,67.79,67.71,67.73,46997.0,36.5241,36.5295,36.4864,36.4971,46997.0
2016-06-29 11:50:00,67.73,67.75,67.68,67.72,60313.0,36.4971,36.5079,36.4702,36.4917,60313.0
2016-06-29 11:55:00,67.73,67.82,67.72,67.77,86057.0,36.4971,36.5456,36.4917,36.5187,86057.0
2016-06-29 12:00:00,67.77,67.89,67.76,67.85,39155.0,36.5187,36.5833,36.5133,36.5618,39155.0
2016-06-29 12:05:00,67.84,67.88,67.79,67.82,46712.0,36.5564,36.578,36.5295,36.5456,46712.0
2016-06-29 12:10:00,67.82,67.91,67.82,67.86,32573.0,36.5456,36.5941,36.5456,36.5672,32573.0
2016-06-29 12:15:00,67.85,67.91,67.83,67.84,47861.0,36.5618,36.5941,36.551,36.5564,47861.0
2016-06-29 12:20:00,67.84,67.9,67.83,67.85,36950.0,36.5564,36.5887,36.551,36.5618,36950.0
2016-06-29 12:25:00,67.85,67.95,67.84,67.88,43590.0,36.5618,36.6157,36.5564,36.578,43590.0
2016-06-29 12:30:00,67.88,67.9,67.82,67.83,40068.0,36.578,36.5887,36.5456,36.551,40068.0
2016-06-29 12:35:00,67.84,67.86,67.78,67.78,34894.0,36.5564,36.5672,36.5241,36.5241,34894.0
2016-06-29 12:40:00,67.78,67.81,67.76,67.78,35817.0,36.5241,36.5402,36.5133,36.5241,35817.0
2016-06-29 12:45:00,67.78,67.81,67.76,67.78,41420.0,36.5241,36.5402,36.5133,36.5241,41420.0
2016-06-29 12:50:00,67.78,67.8,67.76,67.78,23945.0,36.5241,36.5349,36.5133,36.5241,23945.0
2016-06-29 12:55:00,67.78,67.83,67.77,67.82,40740.0,36.5241,36.551,36.5187,36.5456,40740.0
2016-06-29 13:00:00,67.81,67.85,67.8,67.84,30934.0,36.5402,36.5618,36.5349,36.5564,30934.0
2016-06-29 13:05:00,67.84,67.85,67.73,67.79,50563.0,36.5564,36.5618,36.4971,36.5295,50563.0
2016-06-29 13:10:00,67.79,67.8,67.75,67.78,111377.0,36.5295,36.5349,36.5079,36.5241,111377.0
2016-06-29 13:15:00,67.78,67.82,67.76,67.8,28885.0,36.5241,36.5456,36.5133,36.5349,28885.0
2016-06-29 13:20:00,67.79,67.8,67.71,67.72,34173.0,36.5295,36.5349,36.4864,36.4917,34173.0
2016-06-29 13:25:00,67.72,67.73,67.65,67.66,48722.0,36.4917,36.4971,36.454,36.4594,48722.0
2016-06-29 13:30:00,67.66,67.69,67.65,67.67,32588.0,36.4594,36.4756,36.454,36.4648,32588.0
2016-06-29 13:35:00,67.68,67.68,67.61,67.62,55475.0,36.4702,36.4702,36.4325,36.4379,55475.0
2016-06-29 13:40:00,67.61,67.64,67.6,67.62,42837.0,36.4325,36.4486,36.4271,36.4379,42837.0
2016-06-29 13:45:00,67.61,67.62,67.56,67.56,165752.0,36.4325,36.4379,36.4055,36.4055,165752.0
2016-06-29 13:50:00,67.56,67.61,67.55,67.58,47584.0,36.4055,36.4325,36.4001,36.4163,47584.0
2016-06-29 13:55:00,67.57,67.58,67.52,67.54,47845.0,36.4109,36.4163,36.384,36.3947,47845.0
2016-06-29 14:00:00,67.54,67.56,67.52,67.54,35129.0,36.3947,36.4055,36.384,36.3947,35129.0
2016-06-29 14:05:00,67.54,67.56,67.52,67.56,36378.0,36.3947,36.4055,36.384,36.4055,36378.0
2016-06-29 14:10:00,67.56,67.62,67.54,67.62,56046.0,36.4055,36.4379,36.3947,36.4379,56046.0
2016-06-29 14:15:00,67.62,67.64,67.59,67.63,54778.0,36.4379,36.4486,36.4217,36.4432,54778.0
2016-06-29 14:20:00,67.63,67.71,67.63,67.68,54686.0,36.4432,36.4864,36.4432,36.4702,54686.0
2016-06-29 14:25:00,67.69,67.69,67.63,67.66,85686.0,36.4756,36.4756,36.4432,36.4594,85686.0
2016-06-29 14:30:00,67.67,67.73,67.66,67.71,49131.0,36.4648,36.4971,36.4594,36.4864,49131.0
2016-06-29 14:35:00,67.72,67.76,67.7,67.7,94787.0,36.4917,36.5133,36.481,36.481,94787.0
2016-06-29 14:40:00,67.7,67.72,67.67,67.69,39329.0,36.481,36.4917,36.4648,36.4756,39329.0
2016-06-29 14:45:00,67.71,67.79,67.71,67.74,77409.0,36.4864,36.5295,36.4864,36.5025,77409.0
2016-06-29 14:50:00,67.74,67.82,67.73,67.82,51373.0,36.5025,36.5456,36.4971,36.5456,51373.0
2016-06-29 14:55:00,67.81,67.87,67.8,67.82,81467.0,36.5402,36.5726,36.5349,36.5456,81467.0
2016-06-29 15:00:00,67.82,67.87,67.81,67.83,72526.0,36.5456,36.5726,36.5402,36.551,72526.0
2016-06-29 15:05:00,67.83,67.89,67.78,67.87,87774.0,36.551,36.5833,36.5241,36.5726,87774.0
2016-06-29 15:10:00,67.88,67.94,67.84,67.87,102346.0,36.578,36.6103,36.5564,36.5726,102346.0
2016-06-29 15:15:00,67.87,67.92,67.86,67.9,58945.0,36.5726,36.5995,36.5672,36.5887,58945.0
2016-06-29 15:20:00,67.91,67.92,67.86,67.86,56718.0,36.5941,36.5995,36.5672,36.5672,56718.0
2016-06-29 15:25:00,67.86,67.92,67.85,67.92,69334.0,36.5672,36.5995,36.5618,36.5995,69334.0
2016-06-29 15:30:00,67.92,67.94,67.86,67.89,95757.0,36.5995,36.6103,36.5672,36.5833,95757.0
2016-06-29 15:35:00,67.9,67.91,67.82,67.83,75326.0,36.5887,36.5941,36.5456,36.551,75326.0
2016-06-29 15:40:00,67.83,67.85,67.78,67.8,108899.0,36.551,36.5618,36.5241,36.5349,108899.0
2016-06-29 15:45:00,67.8,67.81,67.75,67.77,122705.0,36.5349,36.5402,36.5079,36.5187,122705.0
2016-06-29 15:50:00,67.77,67.78,67.67,67.68,262327.0,36.5187,36.5241,36.4648,36.4702,262327.0
2016-06-29 15:55:00,67.69,67.86,67.68,67.85,295265.0,36.4756,36.5672,36.4702,36.5618,295265.0
2016-06-30 09:30:00,67.9,68.12,67.6,67.64,205888.0,36.5887,36.7073,36.4271,36.4486,205888.0
2016-06-30 09:35:00,67.67,67.89,67.66,67.8,93534.0,36.4648,36.5833,36.4594,36.5349,93534.0
2016-06-30 09:40:00,67.8,68.0,67.77,67.97,90116.0,36.5349,36.6426,36.5187,36.6265,90116.0
2016-06-30 09:45:00,67.98,68.04,67.91,67.95,72993.0,36.6318,36.6642,36.5941,36.6157,72993.0
2016-06-30 09:50:00,67.94,68.11,67.89,68.07,66057.0,36.6103,36.7019,36.5833,36.6803,66057.0
2016-06-30 09:55:00,68.06,68.08,67.88,67.89,141194.0,36.675,36.6857,36.578,36.5833,141194.0
2016-06-30 10:00:00,67.89,68.08,67.88,68.08,64664.0,36.5833,36.6857,36.578,36.6857,64664.0
2016-06-30 10:05:00,68.07,68.14,68.05,68.09,63048.0,36.6803,36.7181,36.6696,36.6911,63048.0
2016-06-30 10:10:00,68.08,68.14,68.06,68.1,72810.0,36.6857,36.7181,36.675,36.6965,72810.0
2016-06-30 10:15:00,68.1,68.23,68.08,68.21,61861.0,36.6965,36.7666,36.6857,36.7558,61861.0
2016-06-30 10:20:00,68.2,68.26,68.18,68.2,64823.0,36.7504,36.7827,36.7396,36.7504,64823.0
2016-06-30 10:25:00,68.22,68.25,68.17,68.21,94450.0,36.7612,36.7773,36.7342,36.7558,94450.0
2016-06-30 10:30:00,68.21,68.35,68.21,68.34,90014.0,36.7558,36.8312,36.7558,36.8258,90014.0
2016-06-30 10:35:00,68.34,68.59,68.32,68.59,133929.0,36.8258,36.9606,36.8151,36.9606,133929.0
2016-06-30 10:40:00,68.6,68.68,68.58,68.59,118084.0,36.9659,37.0091,36.9552,36.9606,118084.0
2016-06-30 10:45:00,68.59,68.61,68.53,68.58,73669.0,36.9606,36.9713,36.9282,36.9552,73669.0
2016-06-30 10:50:00,68.56,68.61,68.53,68.54,37150.0,36.9444,36.9713,36.9282,36.9336,37150.0
2016-06-30 10:55:00,68.54,68.55,68.36,68.41,98767.0,36.9336,36.939,36.8366,36.8636,98767.0
2016-06-30 11:00:00,68.4,68.45,68.3,68.34,55535.0,36.8582,36.8851,36.8043,36.8258,55535.0
2016-06-30 11:05:00,68.35,68.37,68.18,68.22,79718.0,36.8312,36.842,36.7396,36.7612,79718.0
2016-06-30 11:10:00,68.23,68.26,68.18,68.22,71546.0,36.7666,36.7827,36.7396,36.7612,71546.0
2016-06-30 11:15:00,68.21,68.36,68.2,68.33,137881.0,36.7558,36.8366,36.7504,36.8204,137881.0
2016-06-30 11:20:00,68.33,68.43,68.29,68.34,78642.0,36.8204,36.8743,36.7989,36.8258,78642.0
2016-06-30 11:25:00,68.35,68.46,68.34,68.37,79990.0,36.8312,36.8905,36.8258,36.842,79990.0
2016-06-30 11:30:00,68.38,68.47,68.37,68.43,88523.0,36.8474,36.8959,36.842,36.8743,88523.0
2016-06-30 11:35:00,68.44,68.45,68.34,68.34,51915.0,36.8797,36.8851,36.8258,36.8258,51915.0
2016-06-30 11:40:00,68.34,68.37,68.24,68.25,102556.0,36.8258,36.842,36.772,36.7773,102556.0
2016-06-30 11:45:00,68.24,68.39,68.24,68.37,40134.0,36.772,36.8528,36.772,36.842,40134.0
2016-06-30 11:50:00,68.37,68.4,68.33,68.4,67103.0,36.842,36.8582,36.8204,36.8582,67103.0
2016-06-30 11:55:00,68.4,68.54,68.39,68.54,54883.0,36.8582,36.9336,36.8528,36.9336,54883.0
2016-06-30 12:00:00,68.53,68.61,68.52,68.57,132335.0,36.9282,36.9713,36.9228,36.9498,132335.0
2016-06-30 12:05:00,68.57,68.67,68.57,68.62,120176.0,36.9498,37.0037,36.9498,36.9767,120176.0
2016-06-30 12:10:00,68.63,68.75,68.63,68.74,67671.0,36.9821,37.0468,36.9821,37.0414,67671.0
2016-06-30 12:15:00,68.75,68.86,68.73,68.84,58192.0,37.0468,37.106,37.036,37.0953,58192.0
2016-06-30 12:20:00,68.85,68.9,68.84,68.88,60586.0,37.1007,37.1276,37.0953,37.1168,60586.0
2016-06-30 12:25:00,68.88,68.9,68.8,68.9,65436.0,37.1168,37.1276,37.0737,37.1276,65436.0
2016-06-30 12:30:00,68.9,68.91,68.81,68.84,47083.0,37.1276,37.133,37.0791,37.0953,47083.0
2016-06-30 12:35:00,68.84,68.89,68.78,68.8,51032.0,37.0953,37.1222,37.0629,37.0737,51032.0
2016-06-30 12:40:00,68.81,68.83,68.66,68.67,45617.0,37.0791,37.0899,36.9983,37.0037,45617.0
2016-06-30 12:45:00,68.67,68.72,68.67,68.72,41362.0,37.0037,37.0306,37.0037,37.0306,41362.0
2016-06-30 12:50:00,68.72,68.9,68.72,68.86,74693.0,37.0306,37.1276,37.0306,37.106,74693.0
2016-06-30 12:55:00,68.85,68.87,68.8,68.86,46856.0,37.1007,37.1114,37.0737,37.106,46856.0
2016-06-30 13:00:00,68.86,68.87,68.81,68.87,68621.0,37.106,37.1114,37.0791,37.1114,68621.0
2016-06-30 13:05:00,68.87,68.92,68.85,68.86,101227.0,37.1114,37.1384,37.1007,37.106,101227.0
2016-06-30 13:10:00,68.86,68.89,68.82,68.84,52019.0,37.106,37.1222,37.0845,37.0953,52019.0
2016-06-30 13:15:00,68.84,68.9,68.84,68.88,55963.0,37.0953,37.1276,37.0953,37.1168,55963.0
2016-06-30 13:20:00,68.88,68.89,68.82,68.86,39834.0,37.1168,37.1222,37.0845,37.106,39834.0
2016-06-30 13:25:00,68.86,68.86,68.81,68.82,63613.0,37.106,37.106,37.0791,37.0845,63613.0
2016-06-30 13:30:00,68.82,68.83,68.71,68.73,50899.0,37.0845,37.0899,37.0252,37.036,50899.0
2016-06-30 13:35:00,68.73,68.76,68.72,68.75,56472.0,37.036,37.0522,37.0306,37.0468,56472.0
2016-06-30 13:40:00,68.75,68.76,68.73,68.76,39746.0,37.0468,37.0522,37.036,37.0522,39746.0
2016-06-30 13:45:00,68.76,68.83,68.75,68.8,69104.0,37.0522,37.0899,37.0468,37.0737,69104.0
2016-06-30 13:50:00,68.8,68.81,68.75,68.75,166131.0,37.0737,37.0791,37.0468,37.0468,166131.0
2016-06-30 13:55:00,68.76,68.81,68.72,68.8,77543.0,37.0522,37.0791,37.0306,37.0737,77543.0
2016-06-30 14:00:00,68.81,68.85,68.79,68.84,71506.0,37.0791,37.1007,37.0683,37.0953,71506.0
2016-06-30 14:05:00,68.84,68.95,68.81,68.94,72665.0,37.0953,37.1545,37.0791,37.1492,72665.0
2016-06-30 14:10:00,68.94,69.05,68.93,69.05,130557.0,37.1492,37.2084,37.1438,37.2084,130557.0
2016-06-30 14:15:00,69.05,69.1,69.03,69.09,72241.0,37.2084,37.2354,37.1977,37.23,72241.0
2016-06-30 14:20:00,69.09,69.12,69.06,69.08,55757.0,37.23,37.2461,37.2138,37.2246,55757.0
2016-06-30 14:25:00,69.08,69.09,68.96,68.99,66668.0,37.2246,37.23,37.1599,37.1761,66668.0
2016-06-30 14:30:00,69.0,69.02,68.92,68.92,107292.0,37.1815,37.1923,37.1384,37.1384,107292.0
2016-06-30 14:35:00,68.91,68.99,68.9,68.98,77526.0,37.133,37.1761,37.1276,37.1707,77526.0
2016-06-30 14:40:00,68.98,69.12,68.98,69.09,65876.0,37.1707,37.2461,37.1707,37.23,65876.0
2016-06-30 14:45:00,69.09,69.12,69.07,69.08,72726.0,37.23,37.2461,37.2192,37.2246,72726.0
2016-06-30 14:50:00,69.08,69.2,69.07,69.18,73294.0,37.2246,37.2893,37.2192,37.2785,73294.0
2016-06-30 14:55:00,69.18,69.26,69.17,69.17,103131.0,37.2785,37.3216,37.2731,37.2731,103131.0
2016-06-30 15:00:00,69.18,69.2,69.08,69.08,113597.0,37.2785,37.2893,37.2246,37.2246,113597.0
2016-06-30 15:05:00,69.08,69.09,69.03,69.07,84642.0,37.2246,37.23,37.1977,37.2192,84642.0
2016-06-30 15:10:00,69.07,69.09,68.99,69.05,68426.0,37.2192,37.23,37.1761,37.2084,68426.0
2016-06-30 15:15:00,69.04,69.05,68.97,68.98,88748.0,37.203,37.2084,37.1653,37.1707,88748.0
2016-06-30 15:20:00,68.98,68.99,68.96,68.97,77592.0,37.1707,37.1761,37.1599,37.1653,77592.0
2016-06-30 15:25:00,68.97,69.03,68.95,69.03,123574.0,37.1653,37.1977,37.1545,37.1977,123574.0
2016-06-30 15:30:00,69.03,69.07,68.97,69.01,151555.0,37.1977,37.2192,37.1653,37.1869,151555.0
2016-06-30 15:35:00,69.0,69.02,68.95,68.96,118123.0,37.1815,37.1923,37.1545,37.1599,118123.0
2016-06-30 15:40:00,68.96,68.97,68.88,68.88,125650.0,37.1599,37.1653,37.1168,37.1168,125650.0
2016-06-30 15:45:00,68.88,68.88,68.82,68.84,213652.0,37.1168,37.1168,37.0845,37.0953,213652.0
2016-06-30 15:50:00,68.84,68.93,68.83,68.93,233249.0,37.0953,37.1438,37.0899,37.1438,233249.0
2016-06-30 15:55:00,68.93,68.97,68.9,68.97,529292.0,37.1438,37.1653,37.1276,37.1653,529292.0
2016-07-01 09:30:00,69.28,69.3,68.86,69.04,229660.0,37.3324,37.3431,37.106,37.203,229660.0
2016-07-01 09:35:00,69.06,69.23,68.93,69.07,65756.0,37.2138,37.3054,37.1438,37.2192,65756.0
2016-07-01 09:40:00,69.06,69.24,69.03,69.19,70289.0,37.2138,37.3108,37.1977,37.2839,70289.0
2016-07-01 09:45:00,69.2,69.25,69.16,69.24,177106.0,37.2893,37.3162,37.2677,37.3108,177106.0
2016-07-01 09:50:00,69.25,69.25,69.12,69.15,79462.0,37.3162,37.3162,37.2461,37.2623,79462.0
2016-07-01 09:55:00,69.15,69.22,69.12,69.19,100500.0,37.2623,37.3,37.2461,37.2839,100500.0
2016-07-01 10:00:00,69.2,69.23,69.08,69.18,118280.0,37.2893,37.3054,37.2246,37.2785,118280.0
2016-07-01 10:05:00,69.17,69.23,69.14,69.2,97143.0,37.2731,37.3054,37.2569,37.2893,97143.0
2016-07-01 10:10:00,69.19,69.23,69.16,69.22,128680.0,37.2839,37.3054,37.2677,37.3,128680.0
2016-07-01 10:15:00,69.22,69.27,69.19,69.2,113703.0,37.3,37.327,37.2839,37.2893,113703.0
2016-07-01 10:20:00,69.2,69.32,69.18,69.32,149545.0,37.2893,37.3539,37.2785,37.3539,149545.0
2016-07-01 10:25:00,69.32,69.42,69.3,69.41,105865.0,37.3539,37.4078,37.3431,37.4024,105865.0
2016-07-01 10:30:00,69.41,69.5,69.41,69.48,101006.0,37.4024,37.4509,37.4024,37.4401,101006.0
2016-07-01 10:35:00,69.48,69.54,69.47,69.53,200883.0,37.4401,37.4725,37.4348,37.4671,200883.0
2016-07-01 10:40:00,69.53,69.54,69.44,69.45,200369.0,37.4671,37.4725,37.4186,37.424,200369.0
2016-07-01 10:45:00,69.45,69.45,69.25,69.26,183007.0,37.424,37.424,37.3162,37.3216,183007.0
2016-07-01 10:50:00,69.25,69.26,69.15,69.22,146081.0,37.3162,37.3216,37.2623,37.3,146081.0
2016-07-01 10:55:00,69.22,69.25,69.19,69.2,101902.0,37.3,37.3162,37.2839,37.2893,101902.0
2016-07-01 11:00:00,69.21,69.23,69.11,69.15,101996.0,37.2946,37.3054,37.2408,37.2623,101996.0
2016-07-01 11:05:00,69.15,69.15,69.1,69.13,78269.0,37.2623,37.2623,37.2354,37.2515,78269.0
2016-07-01 11:10:00,69.13,69.24,69.12,69.21,68697.0,37.2515,37.3108,37.2461,37.2946,68697.0
2016-07-01 11:15:00,69.2,69.38,69.19,69.37,64809.0,37.2893,37.3863,37.2839,37.3809,64809.0
2016-07-01 11:20:00,69.37,69.48,69.37,69.46,99880.0,37.3809,37.4401,37.3809,37.4294,99880.0
2016-07-01 11:25:00,69.45,69.63,69.45,69.62,106578.0,37.424,37.521,37.424,37.5156,106578.0
2016-07-01 11:30:00,69.62,69.62,69.51,69.53,73278.0,37.5156,37.5156,37.4563,37.4671,73278.0
2016-07-01 11:35:00,69.53,69.58,69.45,69.55,51635.0,37.4671,37.494,37.424,37.4779,51635.0
2016-07-01 11:40:00,69.56,69.61,69.55,69.61,72399.0,37.4832,37.5102,37.4779,37.5102,72399.0
2016-07-01 11:45:00,69.6,69.63,69.52,69.56,34866.0,37.5048,37.521,37.4617,37.4832,34866.0
2016-07-01 11:50:00,69.55,69.57,69.45,69.48,70619.0,37.4779,37.4886,37.424,37.4401,70619.0
2016-07-01 11:55:00,69.48,69.52,69.43,69.48,69258.0,37.4401,37.4617,37.4132,37.4401,69258.0
2016-07-01 12:00:00,69.48,69.48,69.43,69.45,35658.0,37.4401,37.4401,37.4132,37.424,35658.0
2016-07-01 12:05:00,69.45,69.45,69.37,69.4,41468.0,37.424,37.424,37.3809,37.397,41468.0
2016-07-01 12:10:00,69.39,69.39,69.31,69.33,49885.0,37.3916,37.3916,37.3485,37.3593,49885.0
2016-07-01 12:15:00,69.33,69.38,69.3,69.36,38546.0,37.3593,37.3863,37.3431,37.3755,38546.0
2016-07-01 12:20:00,69.36,69.36,69.21,69.23,40899.0,37.3755,37.3755,37.2946,37.3054,40899.0
2016-07-01 12:25:00,69.23,69.25,69.2,69.21,36830.0,37.3054,37.3162,37.2893,37.2946,36830.0
2016-07-01 12:30:00,69.21,69.33,69.21,69.31,33783.0,37.2946,37.3593,37.2946,37.3485,33783.0
2016-07-01 12:35:00,69.31,69.35,69.3,69.32,19194.0,37.3485,37.3701,37.3431,37.3539,19194.0
2016-07-01 12:40:00,69.31,69.35,69.28,69.34,86727.0,37.3485,37.3701,37.3324,37.3647,86727.0
2016-07-01 12:45:00,69.33,69.33,69.24,69.27,39365.0,37.3593,37.3593,37.3108,37.327,39365.0
2016-07-01 12:50:00,69.27,69.28,69.2,69.25,24327.0,37.327,37.3324,37.2893,37.3162,24327.0
2016-07-01 12:55:00,69.25,69.26,69.2,69.24,48401.0,37.3162,37.3216,37.2893,37.3108,48401.0
2016-07-01 13:00:00,69.24,69.37,69.22,69.36,38436.0,37.3108,37.3809,37.3,37.3755,38436.0
2016-07-01 13:05:00,69.36,69.37,69.29,69.31,36047.0,37.3755,37.3809,37.3378,37.3485,36047.0
2016-07-01 13:10:00,69.31,69.31,69.24,69.24,37288.0,37.3485,37.3485,37.3108,37.3108,37288.0
2016-07-01 13:15:00,69.25,69.27,69.2,69.25,81531.0,37.3162,37.327,37.2893,37.3162,81531.0
2016-07-01 13:20:00,69.25,69.3,69.25,69.28,43817.0,37.3162,37.3431,37.3162,37.3324,43817.0
2016-07-01 13:25:00,69.28,69.29,69.14,69.14,57364.0,37.3324,37.3378,37.2569,37.2569,57364.0
2016-07-01 13:30:00,69.15,69.16,69.1,69.15,41305.0,37.2623,37.2677,37.2354,37.2623,41305.0
2016-07-01 13:35:00,69.15,69.18,69.12,69.13,39408.0,37.2623,37.2785,37.2461,37.2515,39408.0
2016-07-01 13:40:00,69.13,69.19,69.11,69.17,34642.0,37.2515,37.2839,37.2408,37.2731,34642.0
2016-07-01 13:45:00,69.17,69.19,69.14,69.17,19928.0,37.2731,37.2839,37.2569,37.2731,19928.0
2016-07-01 13:50:00,69.18,69.18,69.08,69.1,31737.0,37.2785,37.2785,37.2246,37.2354,31737.0
2016-07-01 13:55:00,69.1,69.16,69.09,69.11,54586.0,37.2354,37.2677,37.23,37.2408,54586.0
2016-07-01 14:00:00,69.11,69.12,69.07,69.11,42486.0,37.2408,37.2461,37.2192,37.2408,42486.0
2016-07-01 14:05:00,69.1,69.11,69.05,69.08,56499.0,37.2354,37.2408,37.2084,37.2246,56499.0
2016-07-01 14:10:00,69.08,69.15,69.05,69.15,76936.0,37.2246,37.2623,37.2084,37.2623,76936.0
2016-07-01 14:15:00,69.14,69.25,69.14,69.18,51875.0,37.2569,37.3162,37.2569,37.2785,51875.0
2016-07-01 14:20:00,69.17,69.21,69.17,69.17,18894.0,37.2731,37.2946,37.2731,37.2731,18894.0
2016-07-01 14:25:00,69.18,69.18,69.09,69.13,34851.0,37.2785,37.2785,37.23,37.2515,34851.0
2016-07-01 14:30:00,69.14,69.15,69.1,69.1,37836.0,37.2569,37.2623,37.2354,37.2354,37836.0
2016-07-01 14:35:00,69.09,69.16,69.09,69.15,30431.0,37.23,37.2677,37.23,37.2623,30431.0
2016-07-01 14:40:00,69.15,69.18,69.08,69.11,30821.0,37.2623,37.2785,37.2246,37.2408,30821.0
2016-07-01 14:45:00,69.11,69.12,69.05,69.07,28868.0,37.2408,37.2461,37.2084,37.2192,28868.0
2016-07-01 14:50:00,69.07,69.12,69.04,69.04,24775.0,37.2192,37.2461,37.203,37.203,24775.0
2016-07-01 14:55:00,69.05,69.08,69.0,69.06,44846.0,37.2084,37.2246,37.1815,37.2138,44846.0
2016-07-01 15:00:00,69.07,69.08,69.02,69.03,34485.0,37.2192,37.2246,37.1923,37.1977,34485.0
2016-07-01 15:05:00,69.03,69.13,69.03,69.09,37373.0,37.1977,37.2515,37.1977,37.23,37373.0
2016-07-01 15:10:00,69.1,69.14,69.09,69.11,27735.0,37.2354,37.2569,37.23,37.2408,27735.0
2016-07-01 15:15:00,69.1,69.1,69.02,69.04,46482.0,37.2354,37.2354,37.1923,37.203,46482.0
2016-07-01 15:20:00,69.05,69.07,69.02,69.02,66787.0,37.2084,37.2192,37.1923,37.1923,66787.0
2016-07-01 15:25:00,69.02,69.12,69.0,69.1,59664.0,37.1923,37.2461,37.1815,37.2354,59664.0
2016-07-01 15:30:00,69.09,69.09,69.0,69.03,48652.0,37.23,37.23,37.1815,37.1977,48652.0
2016-07-01 15:35:00,69.02,69.03,68.93,68.96,65880.0,37.1923,37.1977,37.1438,37.1599,65880.0
2016-07-01 15:40:00,68.96,69.1,68.96,69.06,63577.0,37.1599,37.2354,37.1599,37.2138,63577.0
2016-07-01 15:45:00,69.06,69.08,68.99,69.02,73884.0,37.2138,37.2246,37.1761,37.1923,73884.0
2016-07-01 15:50:00,69.02,69.08,69.02,69.05,137568.0,37.1923,37.2246,37.1923,37.2084,137568.0
2016-07-01 15:55:00,69.04,69.17,69.0,69.0,397826.0,37.203,37.2731,37.1815,37.1815,397826.0
2016-07-05 09:30:00,69.12,69.15,69.0,69.12,192160.0,37.2461,37.2623,37.1815,37.2461,192160.0
2016-07-05 09:35:00,69.08,69.6,69.04,69.42,93779.0,37.2246,37.5048,37.203,37.4078,93779.0
2016-07-05 09:40:00,69.44,69.56,69.43,69.54,76388.0,37.4186,37.4832,37.4132,37.4725,76388.0
2016-07-05 09:45:00,69.55,69.55,69.35,69.37,79956.0,37.4779,37.4779,37.3701,37.3809,79956.0
2016-07-05 09:50:00,69.36,69.38,69.31,69.36,55291.0,37.3755,37.3863,37.3485,37.3755,55291.0
2016-07-05 09:55:00,69.37,69.47,69.35,69.42,99446.0,37.3809,37.4348,37.3701,37.4078,99446.0
2016-07-05 10:00:00,69.42,69.62,69.41,69.62,199718.0,37.4078,37.5156,37.4024,37.5156,199718.0
2016-07-05 10:05:00,69.61,69.65,69.61,69.65,236900.0,37.5102,37.5317,37.5102,37.5317,236900.0
2016-07-05 10:10:00,69.65,69.69,69.64,69.68,462337.0,37.5317,37.5533,37.5264,37.5479,462337.0
2016-07-05 10:15:00,69.68,69.9,69.67,69.87,239182.0,37.5479,37.6665,37.5425,37.6503,239182.0
2016-07-05 10:20:00,69.88,69.91,69.87,69.9,87923.0,37.6557,37.6719,37.6503,37.6665,87923.0
2016-07-05 10:25:00,69.89,69.93,69.89,69.9,88974.0,37.6611,37.6826,37.6611,37.6665,88974.0
2016-07-05 10:30:00,69.9,69.91,69.72,69.78,119900.0,37.6665,37.6719,37.5695,37.6018,119900.0
2016-07-05 10:35:00,69.78,69.85,69.76,69.84,116872.0,37.6018,37.6395,37.591,37.6341,116872.0
2016-07-05 10:40:00,69.85,69.92,69.84,69.91,144455.0,37.6395,37.6772,37.6341,37.6719,144455.0
2016-07-05 10:45:00,69.91,69.96,69.82,69.94,96240.0,37.6719,37.6988,37.6234,37.688,96240.0
2016-07-05 10:50:00,69.95,70.04,69.94,70.03,112097.0,37.6934,37.7419,37.688,37.7365,112097.0
2016-07-05 10:55:00,70.03,70.05,69.97,70.0,144824.0,37.7365,37.7473,37.7042,37.7203,144824.0
2016-07-05 11:00:00,70.0,70.04,69.98,70.02,131453.0,37.7203,37.7419,37.7096,37.7311,131453.0
2016-07-05 11:05:00,70.01,70.02,69.97,69.99,88810.0,37.7257,37.7311,37.7042,37.715,88810.0
2016-07-05 11:10:00,69.98,70.0,69.95,70.0,79530.0,37.7096,37.7203,37.6934,37.7203,79530.0
2016-07-05 11:15:00,70.0,70.15,69.99,70.12,301803.0,37.7203,37.8012,37.715,37.785,301803.0
2016-07-05 11:20:00,70.11,70.14,70.05,70.08,79251.0,37.7796,37.7958,37.7473,37.7635,79251.0
2016-07-05 11:25:00,70.09,70.1,70.03,70.05,51235.0,37.7688,37.7742,37.7365,37.7473,51235.0
2016-07-05 11:30:00,70.04,70.08,69.87,69.88,108174.0,37.7419,37.7635,37.6503,37.6557,108174.0
2016-07-05 11:35:00,69.88,69.93,69.85,69.91,51539.0,37.6557,37.6826,37.6395,37.6719,51539.0
2016-07-05 11:40:00,69.9,70.0,69.88,69.96,36651.0,37.6665,37.7203,37.6557,37.6988,36651.0
2016-07-05 11:45:00,69.96,69.96,69.88,69.88,59144.0,37.6988,37.6988,37.6557,37.6557,59144.0
2016-07-05 11:50:00,69.89,69.92,69.83,69.86,44709.0,37.6611,37.6772,37.6287,37.6449,44709.0
2016-07-05 11:55:00,69.85,69.9,69.83,69.87,48518.0,37.6395,37.6665,37.6287,37.6503,48518.0
2016-07-05 12:00:00,69.87,69.88,69.76,69.77,58394.0,37.6503,37.6557,37.591,37.5964,58394.0
2016-07-05 12:05:00,69.77,69.8,69.73,69.76,48467.0,37.5964,37.6126,37.5749,37.591,48467.0
2016-07-05 12:10:00,69.75,69.84,69.73,69.83,45515.0,37.5856,37.6341,37.5749,37.6287,45515.0
2016-07-05 12:15:00,69.83,69.97,69.82,69.97,49171.0,37.6287,37.7042,37.6234,37.7042,49171.0
2016-07-05 12:20:00,69.96,69.97,69.91,69.94,57693.0,37.6988,37.7042,37.6719,37.688,57693.0
2016-07-05 12:25:00,69.94,69.94,69.86,69.88,41692.0,37.688,37.688,37.6449,37.6557,41692.0
2016-07-05 12:30:00,69.88,69.89,69.82,69.82,66766.0,37.6557,37.6611,37.6234,37.6234,66766.0
2016-07-05 12:35:00,69.81,69.86,69.81,69.82,30650.0,37.618,37.6449,37.618,37.6234,30650.0
2016-07-05 12:40:00,69.83,69.85,69.78,69.84,37245.0,37.6287,37.6395,37.6018,37.6341,37245.0
2016-07-05 12:45:00,69.85,69.9,69.84,69.9,29144.0,37.6395,37.6665,37.6341,37.6665,29144.0
2016-07-05 12:50:00,69.89,69.89,69.84,69.88,27243.0,37.6611,37.6611,37.6341,37.6557,27243.0
2016-07-05 12:55:00,69.88,69.94,69.86,69.93,36156.0,37.6557,37.688,37.6449,37.6826,36156.0
2016-07-05 13:00:00,69.94,69.95,69.89,69.94,38324.0,37.688,37.6934,37.6611,37.688,38324.0
2016-07-05 13:05:00,69.95,69.98,69.92,69.96,34442.0,37.6934,37.7096,37.6772,37.6988,34442.0
2016-07-05 13:10:00,69.97,69.98,69.94,69.95,29930.0,37.7042,37.7096,37.688,37.6934,29930.0
2016-07-05 13:15:00,69.94,69.95,69.86,69.88,43220.0,37.688,37.6934,37.6449,37.6557,43220.0
2016-07-05 13:20:00,69.88,69.89,69.84,69.85,63279.0,37.6557,37.6611,37.6341,37.6395,63279.0
2016-07-05 13:25:00,69.85,69.86,69.8,69.8,32470.0,37.6395,37.6449,37.6126,37.6126,32470.0
2016-07-05 13:30:00,69.8,69.88,69.79,69.87,42019.0,37.6126,37.6557,37.6072,37.6503,42019.0
2016-07-05 13:35:00,69.87,69.9,69.82,69.84,50761.0,37.6503,37.6665,37.6234,37.6341,50761.0
2016-07-05 13:40:00,69.83,69.85,69.82,69.85,73903.0,37.6287,37.6395,37.6234,37.6395,73903.0
2016-07-05 13:45:00,69.84,69.85,69.79,69.79,26696.0,37.6341,37.6395,37.6072,37.6072,26696.0
2016-07-05 13:50:00,69.8,69.83,69.75,69.79,53478.0,37.6126,37.6287,37.5856,37.6072,53478.0
2016-07-05 13:55:00,69.79,69.81,69.77,69.77,59324.0,37.6072,37.618,37.5964,37.5964,59324.0
2016-07-05 14:00:00,69.76,69.82,69.74,69.81,39849.0,37.591,37.6234,37.5802,37.618,39849.0
2016-07-05 14:05:00,69.8,69.81,69.76,69.79,42255.0,37.6126,37.618,37.591,37.6072,42255.0
2016-07-05 14:10:00,69.79,69.84,69.78,69.82,56484.0,37.6072,37.6341,37.6018,37.6234,56484.0
2016-07-05 14:15:00,69.82,69.85,69.81,69.82,32706.0,37.6234,37.6395,37.618,37.6234,32706.0
2016-07-05 14:20:00,69.82,69.85,69.8,69.82,35760.0,37.6234,37.6395,37.6126,37.6234,35760.0
2016-07-05 14:25:00,69.82,69.83,69.73,69.74,43377.0,37.6234,37.6287,37.5749,37.5802,43377.0
2016-07-05 14:30:00,69.74,69.78,69.72,69.78,37858.0,37.5802,37.6018,37.5695,37.6018,37858.0
2016-07-05 14:35:00,69.78,69.83,69.75,69.78,47419.0,37.6018,37.6287,37.5856,37.6018,47419.0
2016-07-05 14:40:00,69.79,69.79,69.72,69.72,40893.0,37.6072,37.6072,37.5695,37.5695,40893.0
2016-07-05 14:45:00,69.72,69.73,69.65,69.67,58003.0,37.5695,37.5749,37.5317,37.5425,58003.0
2016-07-05 14:50:00,69.67,69.67,69.59,69.63,33598.0,37.5425,37.5425,37.4994,37.521,33598.0
2016-07-05 14:55:00,69.64,69.64,69.6,69.63,39732.0,37.5264,37.5264,37.5048,37.521,39732.0
2016-07-05 15:00:00,69.63,69.75,69.61,69.74,61983.0,37.521,37.5856,37.5102,37.5802,61983.0
2016-07-05 15:05:00,69.75,69.75,69.67,69.7,97991.0,37.5856,37.5856,37.5425,37.5587,97991.0
2016-07-05 15:10:00,69.7,69.76,69.69,69.73,46088.0,37.5587,37.591,37.5533,37.5749,46088.0
2016-07-05 15:15:00,69.73,69.79,69.71,69.75,74295.0,37.5749,37.6072,37.5641,37.5856,74295.0
2016-07-05 15:20:00,69.75,69.76,69.7,69.74,52112.0,37.5856,37.591,37.5587,37.5802,52112.0
2016-07-05 15:25:00,69.74,69.76,69.7,69.73,76416.0,37.5802,37.591,37.5587,37.5749,76416.0
2016-07-05 15:30:00,69.72,69.78,69.69,69.69,78236.0,37.5695,37.6018,37.5533,37.5533,78236.0
2016-07-05 15:35:00,69.69,69.69,69.62,69.64,74461.0,37.5533,37.5533,37.5156,37.5264,74461.0
2016-07-05 15:40:00,69.65,69.76,69.64,69.75,106068.0,37.5317,37.591,37.5264,37.5856,106068.0
2016-07-05 15:45:00,69.76,69.82,69.75,69.78,108827.0,37.591,37.6234,37.5856,37.6018,108827.0
2016-07-05 15:50:00,69.78,69.79,69.66,69.7,226551.0,37.6018,37.6072,37.5371,37.5587,226551.0
2016-07-05 15:55:00,69.71,69.71,69.58,69.58,322770.0,37.5641,37.5641,37.494,37.494,322770.0
2016-07-06 09:30:00,69.57,70.0,69.51,69.65,227249.0,37.4886,37.7203,37.4563,37.5317,227249.0
2016-07-06 09:35:00,69.66,69.76,69.57,69.65,95174.0,37.5371,37.591,37.4886,37.5317,95174.0
2016-07-06 09:40:00,69.64,69.75,69.55,69.57,107321.0,37.5264,37.5856,37.4779,37.4886,107321.0
2016-07-06 09:45:00,69.59,69.6,69.39,69.39,80358.0,37.4994,37.5048,37.3916,37.3916,80358.0
2016-07-06 09:50:00,69.4,69.41,69.2,69.24,113053.0,37.397,37.4024,37.2893,37.3108,113053.0
2016-07-06 09:55:00,69.24,69.39,69.22,69.29,104003.0,37.3108,37.3916,37.3,37.3378,104003.0
2016-07-06 10:00:00,69.3,69.52,69.29,69.51,95194.0,37.3431,37.4617,37.3378,37.4563,95194.0
2016-07-06 10:05:00,69.5,69.7,69.49,69.62,80024.0,37.4509,37.5587,37.4455,37.5156,80024.0
2016-07-06 10:10:00,69.62,69.62,69.5,69.53,55940.0,37.5156,37.5156,37.4509,37.4671,55940.0
2016-07-06 10:15:00,69.52,69.53,69.39,69.45,83351.0,37.4617,37.4671,37.3916,37.424,83351.0
2016-07-06 10:20:00,69.45,69.54,69.38,69.51,42851.0,37.424,37.4725,37.3863,37.4563,42851.0
2016-07-06 10:25:00,69.5,69.52,69.38,69.42,62809.0,37.4509,37.4617,37.3863,37.4078,62809.0
2016-07-06 10:30:00,69.42,69.49,69.38,69.49,68101.0,37.4078,37.4455,37.3863,37.4455,68101.0
2016-07-06 10:35:00,69.5,69.5,69.31,69.32,75099.0,37.4509,37.4509,37.3485,37.3539,75099.0
2016-07-06 10:40:00,69.32,69.36,69.28,69.33,36169.0,37.3539,37.3755,37.3324,37.3593,36169.0
2016-07-06 10:45:00,69.32,69.32,69.2,69.26,57175.0,37.3539,37.3539,37.2893,37.3216,57175.0
2016-07-06 10:50:00,69.26,69.42,69.26,69.4,64780.0,37.3216,37.4078,37.3216,37.397,64780.0
2016-07-06 10:55:00,69.4,69.4,69.27,69.39,41710.0,37.397,37.397,37.327,37.3916,41710.0
2016-07-06 11:00:00,69.4,69.46,69.31,69.45,103502.0,37.397,37.4294,37.3485,37.424,103502.0
2016-07-06 11:05:00,69.45,69.5,69.38,69.39,81480.0,37.424,37.4509,37.3863,37.3916,81480.0
2016-07-06 11:10:00,69.4,69.47,69.27,69.29,65808.0,37.397,37.4348,37.327,37.3378,65808.0
2016-07-06 11:15:00,69.3,69.37,69.27,69.27,43612.0,37.3431,37.3809,37.327,37.327,43612.0
2016-07-06 11:20:00,69.27,69.38,69.25,69.37,79907.0,37.327,37.3863,37.3162,37.3809,79907.0
2016-07-06 11:25:00,69.37,69.42,69.34,69.41,45910.0,37.3809,37.4078,37.3647,37.4024,45910.0
2016-07-06 11:30:00,69.41,69.56,69.41,69.55,61626.0,37.4024,37.4832,37.4024,37.4779,61626.0
2016-07-06 11:35:00,69.55,69.64,69.55,69.64,46713.0,37.4779,37.5264,37.4779,37.5264,46713.0
2016-07-06 11:40:00,69.65,69.72,69.63,69.71,69339.0,37.5317,37.5695,37.521,37.5641,69339.0
2016-07-06 11:45:00,69.7,69.72,69.66,69.7,47008.0,37.5587,37.5695,37.5371,37.5587,47008.0
2016-07-06 11:50:00,69.7,69.74,69.63,69.73,39075.0,37.5587,37.5802,37.521,37.5749,39075.0
2016-07-06 11:55:00,69.72,69.76,69.69,69.72,28823.0,37.5695,37.591,37.5533,37.5695,28823.0
2016-07-06 12:00:00,69.72,69.74,69.66,69.7,49715.0,37.5695,37.5802,37.5371,37.5587,49715.0
2016-07-06 12:05:00,69.7,69.72,69.62,69.64,42792.0,37.5587,37.5695,37.5156,37.5264,42792.0
2016-07-06 12:10:00,69.64,69.69,69.63,69.67,34142.0,37.5264,37.5533,37.521,37.5425,34142.0
2016-07-06 12:15:00,69.67,69.69,69.64,69.65,31772.0,37.5425,37.5533,37.5264,37.5317,31772.0
2016-07-06 12:20:00,69.64,69.72,69.63,69.66,33671.0,37.5264,37.5695,37.521,37.5371,33671.0
2016-07-06 12:25:00,69.65,69.72,69.65,69.69,35345.0,37.5317,37.5695,37.5317,37.5533,35345.0
2016-07-06 12:30:00,69.69,69.71,69.66,69.71,40261.0,37.5533,37.5641,37.5371,37.5641,40261.0
2016-07-06 12:35:00,69.72,69.75,69.67,69.69,38451.0,37.5695,37.5856,37.5425,37.5533,38451.0
2016-07-06 12:40:00,69.69,69.72,69.64,69.65,35135.0,37.5533,37.5695,37.5264,37.5317,35135.0
2016-07-06 12:45:00,69.65,69.69,69.63,69.64,42559.0,37.5317,37.5533,37.521,37.5264,42559.0
2016-07-06 12:50:00,69.64,69.65,69.6,69.64,33618.0,37.5264,37.5317,37.5048,37.5264,33618.0
2016-07-06 12:55:00,69.64,69.7,69.63,69.69,31722.0,37.5264,37.5587,37.521,37.5533,31722.0
2016-07-06 13:00:00,69.69,69.7,69.61,69.62,40041.0,37.5533,37.5587,37.5102,37.5156,40041.0
2016-07-06 13:05:00,69.62,69.66,69.61,69.63,51470.0,37.5156,37.5371,37.5102,37.521,51470.0
2016-07-06 13:10:00,69.62,69.63,69.55,69.61,90243.0,37.5156,37.521,37.4779,37.5102,90243.0
2016-07-06 13:15:00,69.61,69.71,69.6,69.71,24328.0,37.5102,37.5641,37.5048,37.5641,24328.0
2016-07-06 13:20:00,69.71,69.73,69.7,69.7,28865.0,37.5641,37.5749,37.5587,37.5587,28865.0
2016-07-06 13:25:00,69.7,69.76,69.69,69.76,40753.0,37.5587,37.591,37.5533,37.591,40753.0
2016-07-06 13:30:00,69.75,69.79,69.71,69.74,48753.0,37.5856,37.6072,37.5641,37.5802,48753.0
2016-07-06 13:35:00,69.74,69.77,69.73,69.75,31184.0,37.5802,37.5964,37.5749,37.5856,31184.0
2016-07-06 13:40:00,69.74,69.76,69.7,69.73,31759.0,37.5802,37.591,37.5587,37.5749,31759.0
2016-07-06 13:45:00,69.73,69.73,69.67,69.67,50923.0,37.5749,37.5749,37.5425,37.5425,50923.0
2016-07-06 13:50:00,69.67,69.77,69.66,69.76,33068.0,37.5425,37.5964,37.5371,37.591,33068.0
2016-07-06 13:55:00,69.76,69.84,69.75,69.76,39783.0,37.591,37.6341,37.5856,37.591,39783.0
2016-07-06 14:00:00,69.76,69.92,69.73,69.87,62274.0,37.591,37.6772,37.5749,37.6503,62274.0
2016-07-06 14:05:00,69.86,69.87,69.76,69.76,48356.0,37.6449,37.6503,37.591,37.591,48356.0
2016-07-06 14:10:00,69.75,69.8,69.71,69.72,37795.0,37.5856,37.6126,37.5641,37.5695,37795.0
2016-07-06 14:15:00,69.72,69.82,69.64,69.81,50430.0,37.5695,37.6234,37.5264,37.618,50430.0
2016-07-06 14:20:00,69.81,69.84,69.68,69.69,52299.0,37.618,37.6341,37.5479,37.5533,52299.0
2016-07-06 14:25:00,69.69,69.78,69.68,69.78,47768.0,37.5533,37.6018,37.5479,37.6018,47768.0
2016-07-06 14:30:00,69.79,69.89,69.77,69.87,52523.0,37.6072,37.6611,37.5964,37.6503,52523.0
2016-07-06 14:35:00,69.87,69.92,69.81,69.88,38064.0,37.6503,37.6772,37.618,37.6557,38064.0
2016-07-06 14:40:00,69.89,69.89,69.81,69.83,36435.0,37.6611,37.6611,37.618,37.6287,36435.0
2016-07-06 14:45:00,69.83,69.86,69.78,69.78,50189.0,37.6287,37.6449,37.6018,37.6018,50189.0
2016-07-06 14:50:00,69.77,69.89,69.75,69.89,36509.0,37.5964,37.6611,37.5856,37.6611,36509.0
2016-07-06 14:55:00,69.89,69.91,69.82,69.86,52237.0,37.6611,37.6719,37.6234,37.6449,52237.0
2016-07-06 15:00:00,69.86,69.95,69.86,69.94,49627.0,37.6449,37.6934,37.6449,37.688,49627.0
2016-07-06 15:05:00,69.94,69.95,69.85,69.93,57128.0,37.688,37.6934,37.6395,37.6826,57128.0
2016-07-06 15:10:00,69.93,69.95,69.87,69.92,49334.0,37.6826,37.6934,37.6503,37.6772,49334.0
2016-07-06 15:15:00,69.93,69.94,69.86,69.87,43995.0,37.6826,37.688,37.6449,37.6503,43995.0
2016-07-06 15:20:00,69.87,69.87,69.8,69.81,49585.0,37.6503,37.6503,37.6126,37.618,49585.0
2016-07-06 15:25:00,69.81,69.82,69.77,69.79,49681.0,37.618,37.6234,37.5964,37.6072,49681.0
2016-07-06 15:30:00,69.79,69.79,69.67,69.68,61026.0,37.6072,37.6072,37.5425,37.5479,61026.0
2016-07-06 15:35:00,69.67,69.74,69.67,69.74,83411.0,37.5425,37.5802,37.5425,37.5802,83411.0
2016-07-06 15:40:00,69.73,69.77,69.73,69.77,105062.0,37.5749,37.5964,37.5749,37.5964,105062.0
2016-07-06 15:45:00,69.76,69.79,69.73,69.74,107290.0,37.591,37.6072,37.5749,37.5802,107290.0
2016-07-06 15:50:00,69.74,69.81,69.69,69.7,314079.0,37.5802,37.618,37.5533,37.5587,314079.0
2016-07-06 15:55:00,69.7,69.8,69.65,69.71,542511.0,37.5587,37.6126,37.5317,37.5641,542511.0
2016-07-07 09:30:00,69.9,69.95,69.7,69.8,150222.0,37.6665,37.6934,37.5587,37.6126,150222.0
2016-07-07 09:35:00,69.78,69.92,69.73,69.84,59743.0,37.6018,37.6772,37.5749,37.6341,59743.0
2016-07-07 09:40:00,69.83,69.85,69.53,69.64,81748.0,37.6287,37.6395,37.4671,37.5264,81748.0
2016-07-07 09:45:00,69.65,69.73,69.6,69.6,59716.0,37.5317,37.5749,37.5048,37.5048,59716.0
2016-07-07 09:50:00,69.61,69.69,69.45,69.68,178325.0,37.5102,37.5533,37.424,37.5479,178325.0
2016-07-07 09:55:00,69.68,69.69,69.62,69.67,42155.0,37.5479,37.5533,37.5156,37.5425,42155.0
2016-07-07 10:00:00,69.66,69.72,69.6,69.72,70426.0,37.5371,37.5695,37.5048,37.5695,70426.0
2016-07-07 10:05:00,69.73,69.75,69.64,69.74,48531.0,37.5749,37.5856,37.5264,37.5802,48531.0
2016-07-07 10:10:00,69.75,69.75,69.64,69.66,173605.0,37.5856,37.5856,37.5264,37.5371,173605.0
2016-07-07 10:15:00,69.66,69.66,69.56,69.62,54526.0,37.5371,37.5371,37.4832,37.5156,54526.0
2016-07-07 10:20:00,69.62,69.67,69.55,69.55,43794.0,37.5156,37.5425,37.4779,37.4779,43794.0
2016-07-07 10:25:00,69.54,69.76,69.52,69.75,53038.0,37.4725,37.591,37.4617,37.5856,53038.0
2016-07-07 10:30:00,69.76,69.76,69.62,69.63,40014.0,37.591,37.591,37.5156,37.521,40014.0
2016-07-07 10:35:00,69.62,69.63,69.57,69.61,39645.0,37.5156,37.521,37.4886,37.5102,39645.0
2016-07-07 10:40:00,69.6,69.64,69.55,69.61,55304.0,37.5048,37.5264,37.4779,37.5102,55304.0
2016-07-07 10:45:00,69.61,69.62,69.44,69.45,85139.0,37.5102,37.5156,37.4186,37.424,85139.0
2016-07-07 10:50:00,69.46,69.53,69.45,69.52,54022.0,37.4294,37.4671,37.424,37.4617,54022.0
2016-07-07 10:55:00,69.52,69.61,69.49,69.61,38617.0,37.4617,37.5102,37.4455,37.5102,38617.0
2016-07-07 11:00:00,69.61,69.72,69.6,69.72,71621.0,37.5102,37.5695,37.5048,37.5695,71621.0
2016-07-07 11:05:00,69.71,69.74,69.63,69.69,43458.0,37.5641,37.5802,37.521,37.5533,43458.0
2016-07-07 11:10:00,69.68,69.7,69.52,69.55,65801.0,37.5479,37.5587,37.4617,37.4779,65801.0
2016-07-07 11:15:00,69.56,69.56,69.45,69.49,39920.0,37.4832,37.4832,37.424,37.4455,39920.0
2016-07-07 11:20:00,69.5,69.55,69.47,69.51,64229.0,37.4509,37.4779,37.4348,37.4563,64229.0
2016-07-07 11:25:00,69.51,69.55,69.48,69.53,53809.0,37.4563,37.4779,37.4401,37.4671,53809.0
2016-07-07 11:30:00,69.53,69.56,69.48,69.56,31347.0,37.4671,37.4832,37.4401,37.4832,31347.0
2016-07-07 11:35:00,69.55,69.55,69.48,69.48,30805.0,37.4779,37.4779,37.4401,37.4401,30805.0
2016-07-07 11:40:00,69.49,69.59,69.49,69.59,29829.0,37.4455,37.4994,37.4455,37.4994,29829.0
2016-07-07 11:45:00,69.59,69.65,69.56,69.62,58319.0,37.4994,37.5317,37.4832,37.5156,58319.0
2016-07-07 11:50:00,69.62,69.65,69.58,69.61,30329.0,37.5156,37.5317,37.494,37.5102,30329.0
2016-07-07 11:55:00,69.61,69.61,69.47,69.5,41841.0,37.5102,37.5102,37.4348,37.4509,41841.0
2016-07-07 12:00:00,69.48,69.56,69.48,69.54,29222.0,37.4401,37.4832,37.4401,37.4725,29222.0
2016-07-07 12:05:00,69.54,69.55,69.5,69.52,44271.0,37.4725,37.4779,37.4509,37.4617,44271.0
2016-07-07 12:10:00,69.52,69.56,69.49,69.5,29860.0,37.4617,37.4832,37.4455,37.4509,29860.0
2016-07-07 12:15:00,69.5,69.52,69.46,69.48,38178.0,37.4509,37.4617,37.4294,37.4401,38178.0
2016-07-07 12:20:00,69.49,69.57,69.49,69.56,37617.0,37.4455,37.4886,37.4455,37.4832,37617.0
2016-07-07 12:25:00,69.56,69.56,69.51,69.53,25552.0,37.4832,37.4832,37.4563,37.4671,25552.0
2016-07-07 12:30:00,69.52,69.52,69.48,69.5,20505.0,37.4617,37.4617,37.4401,37.4509,20505.0
2016-07-07 12:35:00,69.51,69.55,69.5,69.52,21084.0,37.4563,37.4779,37.4509,37.4617,21084.0
2016-07-07 12:40:00,69.51,69.52,69.47,69.47,37204.0,37.4563,37.4617,37.4348,37.4348,37204.0
2016-07-07 12:45:00,69.49,69.51,69.47,69.51,24243.0,37.4455,37.4563,37.4348,37.4563,24243.0
2016-07-07 12:50:00,69.5,69.57,69.47,69.53,35381.0,37.4509,37.4886,37.4348,37.4671,35381.0
2016-07-07 12:55:00,69.53,69.55,69.46,69.48,29704.0,37.4671,37.4779,37.4294,37.4401,29704.0
2016-07-07 13:00:00,69.49,69.51,69.45,69.49,20750.0,37.4455,37.4563,37.424,37.4455,20750.0
2016-07-07 13:05:00,69.48,69.53,69.44,69.52,25827.0,37.4401,37.4671,37.4186,37.4617,25827.0
2016-07-07 13:10:00,69.53,69.58,69.49,69.5,33280.0,37.4671,37.494,37.4455,37.4509,33280.0
2016-07-07 13:15:00,69.49,69.53,69.48,69.52,17143.0,37.4455,37.4671,37.4401,37.4617,17143.0
2016-07-07 13:20:00,69.51,69.52,69.45,69.47,41808.0,37.4563,37.4617,37.424,37.4348,41808.0
2016-07-07 13:25:00,69.46,69.5,69.44,69.45,60256.0,37.4294,37.4509,37.4186,37.424,60256.0
2016-07-07 13:30:00,69.45,69.58,69.45,69.58,31740.0,37.424,37.494,37.424,37.494,31740.0
2016-07-07 13:35:00,69.58,69.65,69.57,69.64,61622.0,37.494,37.5317,37.4886,37.5264,61622.0
2016-07-07 13:40:00,69.65,69.65,69.54,69.56,20972.0,37.5317,37.5317,37.4725,37.4832,20972.0
2016-07-07 13:45:00,69.57,69.58,69.48,69.5,17941.0,37.4886,37.494,37.4401,37.4509,17941.0
2016-07-07 13:50:00,69.49,69.53,69.46,69.51,19236.0,37.4455,37.4671,37.4294,37.4563,19236.0
2016-07-07 13:55:00,69.51,69.52,69.46,69.5,29818.0,37.4563,37.4617,37.4294,37.4509,29818.0
2016-07-07 14:00:00,69.49,69.51,69.46,69.47,44639.0,37.4455,37.4563,37.4294,37.4348,44639.0
2016-07-07 14:05:00,69.47,69.53,69.46,69.48,24044.0,37.4348,37.4671,37.4294,37.4401,24044.0
2016-07-07 14:10:00,69.49,69.49,69.36,69.39,72205.0,37.4455,37.4455,37.3755,37.3916,72205.0
2016-07-07 14:15:00,69.4,69.41,69.34,69.36,38778.0,37.397,37.4024,37.3647,37.3755,38778.0
2016-07-07 14:20:00,69.36,69.38,69.29,69.3,30266.0,37.3755,37.3863,37.3378,37.3431,30266.0
2016-07-07 14:25:00,69.31,69.35,69.3,69.34,53803.0,37.3485,37.3701,37.3431,37.3647,53803.0
2016-07-07 14:30:00,69.35,69.37,69.27,69.28,42797.0,37.3701,37.3809,37.327,37.3324,42797.0
2016-07-07 14:35:00,69.28,69.38,69.27,69.36,61381.0,37.3324,37.3863,37.327,37.3755,61381.0
2016-07-07 14:40:00,69.37,69.39,69.35,69.37,37245.0,37.3809,37.3916,37.3701,37.3809,37245.0
2016-07-07 14:45:00,69.37,69.42,69.37,69.37,31423.0,37.3809,37.4078,37.3809,37.3809,31423.0
2016-07-07 14:50:00,69.38,69.39,69.36,69.39,52962.0,37.3863,37.3916,37.3755,37.3916,52962.0
2016-07-07 14:55:00,69.39,69.41,69.29,69.32,84586.0,37.3916,37.4024,37.3378,37.3539,84586.0
2016-07-07 15:00:00,69.32,69.37,69.27,69.36,45714.0,37.3539,37.3809,37.327,37.3755,45714.0
2016-07-07 15:05:00,69.36,69.38,69.26,69.28,114156.0,37.3755,37.3863,37.3216,37.3324,114156.0
2016-07-07 15:10:00,69.28,69.34,69.27,69.32,62824.0,37.3324,37.3647,37.327,37.3539,62824.0
2016-07-07 15:15:00,69.33,69.34,69.25,69.3,60351.0,37.3593,37.3647,37.3162,37.3431,60351.0
2016-07-07 15:20:00,69.3,69.33,69.28,69.28,38540.0,37.3431,37.3593,37.3324,37.3324,38540.0
2016-07-07 15:25:00,69.28,69.33,69.25,69.33,67728.0,37.3324,37.3593,37.3162,37.3593,67728.0
2016-07-07 15:30:00,69.33,69.35,69.28,69.34,92915.0,37.3593,37.3701,37.3324,37.3647,92915.0
2016-07-07 15:35:00,69.33,69.38,69.32,69.34,48777.0,37.3593,37.3863,37.3539,37.3647,48777.0
2016-07-07 15:40:00,69.35,69.36,69.33,69.36,101602.0,37.3701,37.3755,37.3593,37.3755,101602.0
2016-07-07 15:45:00,69.36,69.4,69.32,69.33,139532.0,37.3755,37.397,37.3539,37.3593,139532.0
2016-07-07 15:50:00,69.33,69.35,69.31,69.33,171395.0,37.3593,37.3701,37.3485,37.3593,171395.0
2016-07-07 15:55:00,69.32,69.35,69.25,69.29,288598.0,37.3539,37.3701,37.3162,37.3378,288598.0
2016-07-08 09:30:00,69.44,69.49,68.92,69.05,232289.0,37.4186,37.4455,37.1384,37.2084,232289.0
2016-07-08 09:35:00,69.06,69.29,69.05,69.28,49617.0,37.2138,37.3378,37.2084,37.3324,49617.0
2016-07-08 09:40:00,69.28,69.28,68.89,68.97,88140.0,37.3324,37.3324,37.1222,37.1653,88140.0
2016-07-08 09:45:00,68.96,69.04,68.92,69.0,117188.0,37.1599,37.203,37.1384,37.1815,117188.0
2016-07-08 09:50:00,69.01,69.04,68.94,68.97,112986.0,37.1869,37.203,37.1492,37.1653,112986.0
2016-07-08 09:55:00,68.96,69.15,68.95,69.05,49047.0,37.1599,37.2623,37.1545,37.2084,49047.0
2016-07-08 10:00:00,69.07,69.11,69.01,69.1,75923.0,37.2192,37.2408,37.1869,37.2354,75923.0
2016-07-08 10:05:00,69.09,69.4,69.09,69.37,102960.0,37.23,37.397,37.23,37.3809,102960.0
2016-07-08 10:10:00,69.38,69.55,69.37,69.47,69324.0,37.3863,37.4779,37.3809,37.4348,69324.0
2016-07-08 10:15:00,69.48,69.66,69.46,69.66,42525.0,37.4401,37.5371,37.4294,37.5371,42525.0
2016-07-08 10:20:00,69.68,69.82,69.63,69.66,63278.0,37.5479,37.6234,37.521,37.5371,63278.0
2016-07-08 10:25:00,69.67,69.69,69.55,69.57,49338.0,37.5425,37.5533,37.4779,37.4886,49338.0
2016-07-08 10:30:00,69.58,69.72,69.51,69.71,62239.0,37.494,37.5695,37.4563,37.5641,62239.0
2016-07-08 10:35:00,69.71,69.71,69.64,69.67,36258.0,37.5641,37.5641,37.5264,37.5425,36258.0
2016-07-08 10:40:00,69.67,69.73,69.64,69.71,49411.0,37.5425,37.5749,37.5264,37.5641,49411.0
2016-07-08 10:45:00,69.71,69.77,69.68,69.76,56106.0,37.5641,37.5964,37.5479,37.591,56106.0
2016-07-08 10:50:00,69.75,69.75,69.67,69.67,43906.0,37.5856,37.5856,37.5425,37.5425,43906.0
2016-07-08 10:55:00,69.67,69.76,69.65,69.76,39542.0,37.5425,37.591,37.5317,37.591,39542.0
2016-07-08 11:00:00,69.75,69.75,69.65,69.7,84534.0,37.5856,37.5856,37.5317,37.5587,84534.0
2016-07-08 11:05:00,69.7,69.77,69.7,69.75,72522.0,37.5587,37.5964,37.5587,37.5856,72522.0
2016-07-08 11:10:00,69.76,69.82,69.74,69.77,56087.0,37.591,37.6234,37.5802,37.5964,56087.0
2016-07-08 11:15:00,69.77,69.79,69.59,69.61,31028.0,37.5964,37.6072,37.4994,37.5102,31028.0
2016-07-08 11:20:00,69.6,69.67,69.57,69.59,37043.0,37.5048,37.5425,37.4886,37.4994,37043.0
2016-07-08 11:25:00,69.6,69.66,69.59,69.63,30173.0,37.5048,37.5371,37.4994,37.521,30173.0
2016-07-08 11:30:00,69.62,69.64,69.56,69.59,36313.0,37.5156,37.5264,37.4832,37.4994,36313.0
2016-07-08 11:35:00,69.6,69.63,69.57,69.61,38676.0,37.5048,37.521,37.4886,37.5102,38676.0
2016-07-08 11:40:00,69.62,69.62,69.52,69.56,30646.0,37.5156,37.5156,37.4617,37.4832,30646.0
2016-07-08 11:45:00,69.56,69.63,69.52,69.53,35602.0,37.4832,37.521,37.4617,37.4671,35602.0
2016-07-08 11:50:00,69.55,69.59,69.52,69.53,29760.0,37.4779,37.4994,37.4617,37.4671,29760.0
2016-07-08 11:55:00,69.52,69.59,69.51,69.58,35012.0,37.4617,37.4994,37.4563,37.494,35012.0
2016-07-08 12:00:00,69.58,69.62,69.52,69.53,54600.0,37.494,37.5156,37.4617,37.4671,54600.0
2016-07-08 12:05:00,69.54,69.6,69.53,69.57,21769.0,37.4725,37.5048,37.4671,37.4886,21769.0
2016-07-08 12:10:00,69.57,69.58,69.51,69.51,23002.0,37.4886,37.494,37.4563,37.4563,23002.0
2016-07-08 12:15:00,69.52,69.54,69.5,69.51,25544.0,37.4617,37.4725,37.4509,37.4563,25544.0
2016-07-08 12:20:00,69.51,69.53,69.48,69.5,32109.0,37.4563,37.4671,37.4401,37.4509,32109.0
2016-07-08 12:25:00,69.49,69.52,69.45,69.45,40835.0,37.4455,37.4617,37.424,37.424,40835.0
2016-07-08 12:30:00,69.45,69.5,69.41,69.49,33280.0,37.424,37.4509,37.4024,37.4455,33280.0
2016-07-08 12:35:00,69.49,69.49,69.43,69.47,32929.0,37.4455,37.4455,37.4132,37.4348,32929.0
2016-07-08 12:40:00,69.47,69.5,69.46,69.47,18409.0,37.4348,37.4509,37.4294,37.4348,18409.0
2016-07-08 12:45:00,69.47,69.57,69.47,69.57,32444.0,37.4348,37.4886,37.4348,37.4886,32444.0
2016-07-08 12:50:00,69.56,69.58,69.53,69.55,22131.0,37.4832,37.494,37.4671,37.4779,22131.0
2016-07-08 12:55:00,69.55,69.55,69.49,69.5,19836.0,37.4779,37.4779,37.4455,37.4509,19836.0
2016-07-08 13:00:00,69.5,69.56,69.48,69.55,47540.0,37.4509,37.4832,37.4401,37.4779,47540.0
2016-07-08 13:05:00,69.56,69.58,69.54,69.58,17642.0,37.4832,37.494,37.4725,37.494,17642.0
2016-07-08 13:10:00,69.58,69.6,69.56,69.59,32683.0,37.494,37.5048,37.4832,37.4994,32683.0
2016-07-08 13:15:00,69.6,69.6,69.53,69.55,54666.0,37.5048,37.5048,37.4671,37.4779,54666.0
2016-07-08 13:20:00,69.55,69.57,69.52,69.55,50074.0,37.4779,37.4886,37.4617,37.4779,50074.0
2016-07-08 13:25:00,69.55,69.66,69.55,69.61,60258.0,37.4779,37.5371,37.4779,37.5102,60258.0
2016-07-08 13:30:00,69.6,69.68,69.59,69.67,24821.0,37.5048,37.5479,37.4994,37.5425,24821.0
2016-07-08 13:35:00,69.68,69.69,69.65,69.69,23273.0,37.5479,37.5533,37.5317,37.5533,23273.0
2016-07-08 13:40:00,69.68,69.74,69.66,69.72,41504.0,37.5479,37.5802,37.5371,37.5695,41504.0
2016-07-08 13:45:00,69.71,69.72,69.63,69.64,40896.0,37.5641,37.5695,37.521,37.5264,40896.0
2016-07-08 13:50:00,69.64,69.65,69.57,69.61,42110.0,37.5264,37.5317,37.4886,37.5102,42110.0
2016-07-08 13:55:00,69.61,69.66,69.61,69.64,33736.0,37.5102,37.5371,37.5102,37.5264,33736.0
2016-07-08 14:00:00,69.64,69.66,69.6,69.65,33355.0,37.5264,37.5371,37.5048,37.5317,33355.0
2016-07-08 14:05:00,69.65,69.72,69.65,69.68,52537.0,37.5317,37.5695,37.5317,37.5479,52537.0
2016-07-08 14:10:00,69.67,69.76,69.65,69.74,50279.0,37.5425,37.591,37.5317,37.5802,50279.0
2016-07-08 14:15:00,69.74,69.76,69.72,69.73,46914.0,37.5802,37.591,37.5695,37.5749,46914.0
2016-07-08 14:20:00,69.73,69.77,69.69,69.71,59082.0,37.5749,37.5964,37.5533,37.5641,59082.0
2016-07-08 14:25:00,69.71,69.8,69.7,69.79,46171.0,37.5641,37.6126,37.5587,37.6072,46171.0
2016-07-08 14:30:00,69.8,69.81,69.74,69.79,104141.0,37.6126,37.618,37.5802,37.6072,104141.0
2016-07-08 14:35:00,69.8,69.84,69.78,69.82,43308.0,37.6126,37.6341,37.6018,37.6234,43308.0
2016-07-08 14:40:00,69.82,69.86,69.81,69.86,40405.0,37.6234,37.6449,37.618,37.6449,40405.0
2016-07-08 14:45:00,69.85,69.86,69.8,69.82,47121.0,37.6395,37.6449,37.6126,37.6234,47121.0
2016-07-08 14:50:00,69.83,69.88,69.8,69.88,46244.0,37.6287,37.6557,37.6126,37.6557,46244.0
2016-07-08 14:55:00,69.87,69.89,69.83,69.84,35942.0,37.6503,37.6611,37.6287,37.6341,35942.0
2016-07-08 15:00:00,69.84,69.85,69.8,69.83,63908.0,37.6341,37.6395,37.6126,37.6287,63908.0
2016-07-08 15:05:00,69.82,69.82,69.74,69.75,56948.0,37.6234,37.6234,37.5802,37.5856,56948.0
2016-07-08 15:10:00,69.75,69.77,69.73,69.76,63731.0,37.5856,37.5964,37.5749,37.591,63731.0
2016-07-08 15:15:00,69.75,69.77,69.72,69.74,91813.0,37.5856,37.5964,37.5695,37.5802,91813.0
2016-07-08 15:20:00,69.74,69.8,69.73,69.78,56324.0,37.5802,37.6126,37.5749,37.6018,56324.0
2016-07-08 15:25:00,69.79,69.79,69.7,69.71,44814.0,37.6072,37.6072,37.5587,37.5641,44814.0
2016-07-08 15:30:00,69.71,69.72,69.66,69.68,59185.0,37.5641,37.5695,37.5371,37.5479,59185.0
2016-07-08 15:35:00,69.67,69.71,69.65,69.7,62509.0,37.5425,37.5641,37.5317,37.5587,62509.0
2016-07-08 15:40:00,69.7,69.72,69.68,69.7,63145.0,37.5587,37.5695,37.5479,37.5587,63145.0
2016-07-08 15:45:00,69.69,69.73,69.67,69.73,81676.0,37.5533,37.5749,37.5425,37.5749,81676.0
2016-07-08 15:50:00,69.73,69.78,69.72,69.78,93122.0,37.5749,37.6018,37.5695,37.6018,93122.0
2016-07-08 15:55:00,69.78,69.89,69.78,69.81,338424.0,37.6018,37.6611,37.6018,37.618,338424.0
2016-07-11 09:30:00,69.9,69.94,69.42,69.46,304362.0,37.6665,37.688,37.4078,37.4294,304362.0
2016-07-11 09:35:00,69.44,69.45,69.13,69.18,128686.0,37.4186,37.424,37.2515,37.2785,128686.0
2016-07-11 09:40:00,69.19,69.35,69.18,69.26,105144.0,37.2839,37.3701,37.2785,37.3216,105144.0
2016-07-11 09:45:00,69.25,69.34,69.15,69.28,114466.0,37.3162,37.3647,37.2623,37.3324,114466.0
2016-07-11 09:50:00,69.27,69.3,69.23,69.25,106721.0,37.327,37.3431,37.3054,37.3162,106721.0
2016-07-11 09:55:00,69.25,69.3,69.23,69.25,96407.0,37.3162,37.3431,37.3054,37.3162,96407.0
2016-07-11 10:00:00,69.24,69.3,69.23,69.26,127546.0,37.3108,37.3431,37.3054,37.3216,127546.0
2016-07-11 10:05:00,69.25,69.32,69.21,69.27,91364.0,37.3162,37.3539,37.2946,37.327,91364.0
2016-07-11 10:10:00,69.27,69.41,69.27,69.34,98841.0,37.327,37.4024,37.327,37.3647,98841.0
2016-07-11 10:15:00,69.33,69.48,69.32,69.47,81523.0,37.3593,37.4401,37.3539,37.4348,81523.0
2016-07-11 10:20:00,69.47,69.53,69.45,69.45,58764.0,37.4348,37.4671,37.424,37.424,58764.0
2016-07-11 10:25:00,69.45,69.51,69.38,69.48,53331.0,37.424,37.4563,37.3863,37.4401,53331.0
2016-07-11 10:30:00,69.49,69.51,69.41,69.45,51487.0,37.4455,37.4563,37.4024,37.424,51487.0
2016-07-11 10:35:00,69.45,69.56,69.39,69.55,86172.0,37.424,37.4832,37.3916,37.4779,86172.0
2016-07-11 10:40:00,69.54,69.76,69.53,69.72,53833.0,37.4725,37.591,37.4671,37.5695,53833.0
2016-07-11 10:45:00,69.72,69.77,69.66,69.74,41504.0,37.5695,37.5964,37.5371,37.5802,41504.0
2016-07-11 10:50:00,69.74,69.79,69.67,69.78,64156.0,37.5802,37.6072,37.5425,37.6018,64156.0
2016-07-11 10:55:00,69.77,69.78,69.72,69.73,25755.0,37.5964,37.6018,37.5695,37.5749,25755.0
2016-07-11 11:00:00,69.73,69.75,69.69,69.71,32175.0,37.5749,37.5856,37.5533,37.5641,32175.0
2016-07-11 11:05:00,69.71,69.75,69.69,69.74,59715.0,37.5641,37.5856,37.5533,37.5802,59715.0
2016-07-11 11:10:00,69.74,69.82,69.73,69.79,46189.0,37.5802,37.6234,37.5749,37.6072,46189.0
2016-07-11 11:15:00,69.79,69.88,69.79,69.84,31773.0,37.6072,37.6557,37.6072,37.6341,31773.0
2016-07-11 11:20:00,69.84,69.9,69.82,69.87,72789.0,37.6341,37.6665,37.6234,37.6503,72789.0
2016-07-11 11:25:00,69.87,69.93,69.86,69.89,50191.0,37.6503,37.6826,37.6449,37.6611,50191.0
2016-07-11 11:30:00,69.9,69.92,69.79,69.91,58923.0,37.6665,37.6772,37.6072,37.6719,58923.0
2016-07-11 11:35:00,69.92,69.95,69.9,69.93,26475.0,37.6772,37.6934,37.6665,37.6826,26475.0
2016-07-11 11:40:00,69.94,69.97,69.92,69.94,27283.0,37.688,37.7042,37.6772,37.688,27283.0
2016-07-11 11:45:00,69.94,70.0,69.94,69.98,30476.0,37.688,37.7203,37.688,37.7096,30476.0
2016-07-11 11:50:00,69.99,70.0,69.96,69.97,64159.0,37.715,37.7203,37.6988,37.7042,64159.0
2016-07-11 11:55:00,69.97,69.99,69.91,69.97,46363.0,37.7042,37.715,37.6719,37.7042,46363.0
2016-07-11 12:00:00,69.96,69.98,69.95,69.98,51363.0,37.6988,37.7096,37.6934,37.7096,51363.0
2016-07-11 12:05:00,69.97,70.0,69.95,70.0,55435.0,37.7042,37.7203,37.6934,37.7203,55435.0
2016-07-11 12:10:00,70.0,70.0,69.95,69.96,28605.0,37.7203,37.7203,37.6934,37.6988,28605.0
2016-07-11 12:15:00,69.97,70.0,69.96,69.98,18468.0,37.7042,37.7203,37.6988,37.7096,18468.0
2016-07-11 12:20:00,69.99,70.06,69.98,70.05,76652.0,37.715,37.7527,37.7096,37.7473,76652.0
2016-07-11 12:25:00,70.05,70.05,69.99,69.99,37251.0,37.7473,37.7473,37.715,37.715,37251.0
2016-07-11 12:30:00,69.99,70.02,69.95,69.96,114458.0,37.715,37.7311,37.6934,37.6988,114458.0
2016-07-11 12:35:00,69.96,69.97,69.91,69.95,78843.0,37.6988,37.7042,37.6719,37.6934,78843.0
2016-07-11 12:40:00,69.94,69.97,69.93,69.94,39894.0,37.688,37.7042,37.6826,37.688,39894.0
2016-07-11 12:45:00,69.95,69.98,69.94,69.94,23174.0,37.6934,37.7096,37.688,37.688,23174.0
2016-07-11 12:50:00,69.94,69.98,69.93,69.95,14370.0,37.688,37.7096,37.6826,37.6934,14370.0
2016-07-11 12:55:00,69.95,69.97,69.92,69.92,37479.0,37.6934,37.7042,37.6772,37.6772,37479.0
2016-07-11 13:00:00,69.93,69.94,69.88,69.92,33250.0,37.6826,37.688,37.6557,37.6772,33250.0
2016-07-11 13:05:00,69.92,69.93,69.88,69.89,23031.0,37.6772,37.6826,37.6557,37.6611,23031.0
2016-07-11 13:10:00,69.89,69.9,69.86,69.87,26386.0,37.6611,37.6665,37.6449,37.6503,26386.0
2016-07-11 13:15:00,69.85,69.86,69.8,69.85,24896.0,37.6395,37.6449,37.6126,37.6395,24896.0
2016-07-11 13:20:00,69.85,69.88,69.79,69.79,27661.0,37.6395,37.6557,37.6072,37.6072,27661.0
2016-07-11 13:25:00,69.79,69.81,69.77,69.78,16009.0,37.6072,37.618,37.5964,37.6018,16009.0
2016-07-11 13:30:00,69.78,69.85,69.77,69.84,66898.0,37.6018,37.6395,37.5964,37.6341,66898.0
2016-07-11 13:35:00,69.84,69.85,69.77,69.78,79168.0,37.6341,37.6395,37.5964,37.6018,79168.0
2016-07-11 13:40:00,69.78,69.92,69.76,69.91,82553.0,37.6018,37.6772,37.591,37.6719,82553.0
2016-07-11 13:45:00,69.91,69.92,69.85,69.91,47279.0,37.6719,37.6772,37.6395,37.6719,47279.0
2016-07-11 13:50:00,69.91,69.91,69.88,69.89,16916.0,37.6719,37.6719,37.6557,37.6611,16916.0
2016-07-11 13:55:00,69.88,69.91,69.85,69.86,33418.0,37.6557,37.6719,37.6395,37.6449,33418.0
2016-07-11 14:00:00,69.85,69.85,69.79,69.82,57902.0,37.6395,37.6395,37.6072,37.6234,57902.0
2016-07-11 14:05:00,69.81,69.86,69.8,69.85,21737.0,37.618,37.6449,37.6126,37.6395,21737.0
2016-07-11 14:10:00,69.86,69.88,69.84,69.88,28654.0,37.6449,37.6557,37.6341,37.6557,28654.0
2016-07-11 14:15:00,69.88,69.88,69.82,69.82,24508.0,37.6557,37.6557,37.6234,37.6234,24508.0
2016-07-11 14:20:00,69.81,69.86,69.81,69.84,20693.0,37.618,37.6449,37.618,37.6341,20693.0
2016-07-11 14:25:00,69.84,69.87,69.83,69.86,17637.0,37.6341,37.6503,37.6287,37.6449,17637.0
2016-07-11 14:30:00,69.86,69.87,69.84,69.85,16725.0,37.6449,37.6503,37.6341,37.6395,16725.0
2016-07-11 14:35:00,69.85,69.86,69.81,69.82,55611.0,37.6395,37.6449,37.618,37.6234,55611.0
2016-07-11 14:40:00,69.82,69.83,69.77,69.79,29049.0,37.6234,37.6287,37.5964,37.6072,29049.0
2016-07-11 14:45:00,69.78,69.79,69.75,69.77,15636.0,37.6018,37.6072,37.5856,37.5964,15636.0
2016-07-11 14:50:00,69.77,69.83,69.76,69.8,27350.0,37.5964,37.6287,37.591,37.6126,27350.0
2016-07-11 14:55:00,69.8,69.82,69.77,69.78,40752.0,37.6126,37.6234,37.5964,37.6018,40752.0
2016-07-11 15:00:00,69.79,69.84,69.78,69.84,28747.0,37.6072,37.6341,37.6018,37.6341,28747.0
2016-07-11 15:05:00,69.83,69.88,69.82,69.86,106085.0,37.6287,37.6557,37.6234,37.6449,106085.0
2016-07-11 15:10:00,69.85,69.9,69.85,69.9,47434.0,37.6395,37.6665,37.6395,37.6665,47434.0
2016-07-11 15:15:00,69.9,69.9,69.87,69.89,27140.0,37.6665,37.6665,37.6503,37.6611,27140.0
2016-07-11 15:20:00,69.89,69.89,69.85,69.87,54174.0,37.6611,37.6611,37.6395,37.6503,54174.0
2016-07-11 15:25:00,69.87,69.87,69.84,69.85,26983.0,37.6503,37.6503,37.6341,37.6395,26983.0
2016-07-11 15:30:00,69.86,69.88,69.82,69.83,48923.0,37.6449,37.6557,37.6234,37.6287,48923.0
2016-07-11 15:35:00,69.84,69.89,69.82,69.87,37176.0,37.6341,37.6611,37.6234,37.6503,37176.0
2016-07-11 15:40:00,69.87,69.87,69.83,69.84,48242.0,37.6503,37.6503,37.6287,37.6341,48242.0
2016-07-11 15:45:00,69.85,69.86,69.81,69.83,42191.0,37.6395,37.6449,37.618,37.6287,42191.0
2016-07-11 15:50:00,69.83,69.86,69.81,69.86,62900.0,37.6287,37.6449,37.618,37.6449,62900.0
2016-07-11 15:55:00,69.85,69.89,69.85,69.86,168892.0,37.6395,37.6611,37.6395,37.6449,168892.0
2016-07-12 09:30:00,69.65,69.86,69.51,69.84,282139.0,37.5317,37.6449,37.4563,37.6341,282139.0
2016-07-12 09:35:00,69.82,69.82,69.4,69.46,88515.0,37.6234,37.6234,37.397,37.4294,88515.0
2016-07-12 09:40:00,69.49,69.54,69.3,69.31,166049.0,37.4455,37.4725,37.3431,37.3485,166049.0
2016-07-12 09:45:00,69.3,69.34,69.2,69.33,146073.0,37.3431,37.3647,37.2893,37.3593,146073.0
2016-07-12 09:50:00,69.33,69.34,69.14,69.18,165748.0,37.3593,37.3647,37.2569,37.2785,165748.0
2016-07-12 09:55:00,69.19,69.21,69.1,69.15,124722.0,37.2839,37.2946,37.2354,37.2623,124722.0
2016-07-12 10:00:00,69.15,69.19,69.12,69.16,118048.0,37.2623,37.2839,37.2461,37.2677,118048.0
2016-07-12 10:05:00,69.17,69.34,69.14,69.33,167494.0,37.2731,37.3647,37.2569,37.3593,167494.0
2016-07-12 10:10:00,69.33,69.57,69.3,69.57,78149.0,37.3593,37.4886,37.3431,37.4886,78149.0
2016-07-12 10:15:00,69.58,69.6,69.47,69.49,79060.0,37.494,37.5048,37.4348,37.4455,79060.0
2016-07-12 10:20:00,69.48,69.61,69.44,69.6,77660.0,37.4401,37.5102,37.4186,37.5048,77660.0
2016-07-12 10:25:00,69.61,69.63,69.53,69.6,97366.0,37.5102,37.521,37.4671,37.5048,97366.0
2016-07-12 10:30:00,69.59,69.63,69.52,69.52,45496.0,37.4994,37.521,37.4617,37.4617,45496.0
2016-07-12 10:35:00,69.53,69.6,69.49,69.52,142671.0,37.4671,37.5048,37.4455,37.4617,142671.0
2016-07-12 10:40:00,69.52,69.57,69.47,69.53,67902.0,37.4617,37.4886,37.4348,37.4671,67902.0
2016-07-12 10:45:00,69.54,69.6,69.46,69.48,67044.0,37.4725,37.5048,37.4294,37.4401,67044.0
2016-07-12 10:50:00,69.49,69.56,69.47,69.56,51579.0,37.4455,37.4832,37.4348,37.4832,51579.0
2016-07-12 10:55:00,69.56,69.6,69.53,69.59,95872.0,37.4832,37.5048,37.4671,37.4994,95872.0
2016-07-12 11:00:00,69.59,69.59,69.44,69.48,36975.0,37.4994,37.4994,37.4186,37.4401,36975.0
2016-07-12 11:05:00,69.48,69.49,69.38,69.41,38445.0,37.4401,37.4455,37.3863,37.4024,38445.0
2016-07-12 11:10:00,69.41,69.46,69.4,69.45,42368.0,37.4024,37.4294,37.397,37.424,42368.0
2016-07-12 11:15:00,69.45,69.49,69.43,69.44,48425.0,37.424,37.4455,37.4132,37.4186,48425.0
2016-07-12 11:20:00,69.43,69.52,69.42,69.45,39945.0,37.4132,37.4617,37.4078,37.424,39945.0
2016-07-12 11:25:00,69.45,69.46,69.39,69.45,41780.0,37.424,37.4294,37.3916,37.424,41780.0
2016-07-12 11:30:00,69.45,69.47,69.42,69.43,32454.0,37.424,37.4348,37.4078,37.4132,32454.0
2016-07-12 11:35:00,69.42,69.44,69.36,69.43,48740.0,37.4078,37.4186,37.3755,37.4132,48740.0
2016-07-12 11:40:00,69.43,69.44,69.38,69.4,34151.0,37.4132,37.4186,37.3863,37.397,34151.0
2016-07-12 11:45:00,69.4,69.43,69.31,69.31,36249.0,37.397,37.4132,37.3485,37.3485,36249.0
2016-07-12 11:50:00,69.31,69.37,69.29,69.36,26901.0,37.3485,37.3809,37.3378,37.3755,26901.0
2016-07-12 11:55:00,69.37,69.42,69.34,69.39,61642.0,37.3809,37.4078,37.3647,37.3916,61642.0
2016-07-12 12:00:00,69.39,69.39,69.28,69.36,129736.0,37.3916,37.3916,37.3324,37.3755,129736.0
2016-07-12 12:05:00,69.35,69.41,69.35,69.35,35027.0,37.3701,37.4024,37.3701,37.3701,35027.0
2016-07-12 12:10:00,69.36,69.46,69.36,69.42,54830.0,37.3755,37.4294,37.3755,37.4078,54830.0
2016-07-12 12:15:00,69.42,69.43,69.34,69.35,36416.0,37.4078,37.4132,37.3647,37.3701,36416.0
2016-07-12 12:20:00,69.35,69.36,69.31,69.35,45380.0,37.3701,37.3755,37.3485,37.3701,45380.0
2016-07-12 12:25:00,69.35,69.44,69.34,69.41,26020.0,37.3701,37.4186,37.3647,37.4024,26020.0
2016-07-12 12:30:00,69.41,69.41,69.35,69.4,24844.0,37.4024,37.4024,37.3701,37.397,24844.0
2016-07-12 12:35:00,69.41,69.5,69.39,69.5,81461.0,37.4024,37.4509,37.3916,37.4509,81461.0
2016-07-12 12:40:00,69.49,69.5,69.46,69.48,27261.0,37.4455,37.4509,37.4294,37.4401,27261.0
2016-07-12 12:45:00,69.49,69.5,69.45,69.45,28919.0,37.4455,37.4509,37.424,37.424,28919.0
2016-07-12 12:50:00,69.46,69.47,69.42,69.44,30025.0,37.4294,37.4348,37.4078,37.4186,30025.0
2016-07-12 12:55:00,69.45,69.45,69.37,69.39,40554.0,37.424,37.424,37.3809,37.3916,40554.0
2016-07-12 13:00:00,69.39,69.41,69.33,69.38,62264.0,37.3916,37.4024,37.3593,37.3863,62264.0
2016-07-12 13:05:00,69.38,69.38,69.33,69.36,28278.0,37.3863,37.3863,37.3593,37.3755,28278.0
2016-07-12 13:10:00,69.36,69.38,69.34,69.36,28801.0,37.3755,37.3863,37.3647,37.3755,28801.0
2016-07-12 13:15:00,69.35,69.37,69.3,69.35,45017.0,37.3701,37.3809,37.3431,37.3701,45017.0
2016-07-12 13:20:00,69.36,69.36,69.29,69.3,45641.0,37.3755,37.3755,37.3378,37.3431,45641.0
2016-07-12 13:25:00,69.3,69.31,69.26,69.3,31808.0,37.3431,37.3485,37.3216,37.3431,31808.0
2016-07-12 13:30:00,69.29,69.31,69.28,69.3,26641.0,37.3378,37.3485,37.3324,37.3431,26641.0
2016-07-12 13:35:00,69.3,69.31,69.28,69.31,27136.0,37.3431,37.3485,37.3324,37.3485,27136.0
2016-07-12 13:40:00,69.3,69.36,69.3,69.34,30969.0,37.3431,37.3755,37.3431,37.3647,30969.0
2016-07-12 13:45:00,69.35,69.37,69.33,69.33,49005.0,37.3701,37.3809,37.3593,37.3593,49005.0
2016-07-12 13:50:00,69.34,69.36,69.3,69.3,35376.0,37.3647,37.3755,37.3431,37.3431,35376.0
2016-07-12 13:55:00,69.3,69.31,69.25,69.26,51421.0,37.3431,37.3485,37.3162,37.3216,51421.0
2016-07-12 14:00:00,69.26,69.29,69.23,69.29,38517.0,37.3216,37.3378,37.3054,37.3378,38517.0
2016-07-12 14:05:00,69.29,69.3,69.24,69.28,51448.0,37.3378,37.3431,37.3108,37.3324,51448.0
2016-07-12 14:10:00,69.28,69.29,69.25,69.26,34576.0,37.3324,37.3378,37.3162,37.3216,34576.0
2016-07-12 14:15:00,69.26,69.3,69.25,69.28,30540.0,37.3216,37.3431,37.3162,37.3324,30540.0
2016-07-12 14:20:00,69.28,69.29,69.22,69.22,49780.0,37.3324,37.3378,37.3,37.3,49780.0
2016-07-12 14:25:00,69.23,69.26,69.22,69.23,74140.0,37.3054,37.3216,37.3,37.3054,74140.0
2016-07-12 14:30:00,69.23,69.24,69.18,69.18,81171.0,37.3054,37.3108,37.2785,37.2785,81171.0
2016-07-12 14:35:00,69.18,69.19,69.17,69.18,34702.0,37.2785,37.2839,37.2731,37.2785,34702.0
2016-07-12 14:40:00,69.18,69.24,69.18,69.22,60065.0,37.2785,37.3108,37.2785,37.3,60065.0
2016-07-12 14:45:00,69.23,69.27,69.2,69.2,50611.0,37.3054,37.327,37.2893,37.2893,50611.0
2016-07-12 14:50:00,69.21,69.23,69.15,69.15,56593.0,37.2946,37.3054,37.2623,37.2623,56593.0
2016-07-12 14:55:00,69.15,69.16,69.1,69.1,49024.0,37.2623,37.2677,37.2354,37.2354,49024.0
2016-07-12 15:00:00,69.11,69.14,69.09,69.1,116563.0,37.2408,37.2569,37.23,37.2354,116563.0
2016-07-12 15:05:00,69.09,69.1,69.0,69.02,135565.0,37.23,37.2354,37.1815,37.1923,135565.0
2016-07-12 15:10:00,69.01,69.04,69.0,69.02,76049.0,37.1869,37.203,37.1815,37.1923,76049.0
2016-07-12 15:15:00,69.02,69.03,68.97,69.0,108693.0,37.1923,37.1977,37.1653,37.1815,108693.0
2016-07-12 15:20:00,69.0,69.02,68.99,69.01,58177.0,37.1815,37.1923,37.1761,37.1869,58177.0
2016-07-12 15:25:00,69.01,69.01,68.97,68.97,100735.0,37.1869,37.1869,37.1653,37.1653,100735.0
2016-07-12 15:30:00,68.97,68.99,68.95,68.98,94472.0,37.1653,37.1761,37.1545,37.1707,94472.0
2016-07-12 15:35:00,68.98,69.01,68.97,68.97,76794.0,37.1707,37.1869,37.1653,37.1653,76794.0
2016-07-12 15:40:00,68.97,69.01,68.96,68.98,91843.0,37.1653,37.1869,37.1599,37.1707,91843.0
2016-07-12 15:45:00,68.98,69.0,68.9,68.92,91639.0,37.1707,37.1815,37.1276,37.1384,91639.0
2016-07-12 15:50:00,68.92,68.94,68.88,68.93,160257.0,37.1384,37.1492,37.1168,37.1438,160257.0
2016-07-12 15:55:00,68.94,69.0,68.84,68.88,438180.0,37.1492,37.1815,37.0953,37.1168,438180.0
2016-07-13 09:30:00,68.9,69.14,68.9,69.04,152431.0,37.1276,37.2569,37.1276,37.203,152431.0
2016-07-13 09:35:00,69.08,69.23,68.93,69.11,95906.0,37.2246,37.3054,37.1438,37.2408,95906.0
2016-07-13 09:40:00,69.11,69.21,68.99,69.1,123092.0,37.2408,37.2946,37.1761,37.2354,123092.0
2016-07-13 09:45:00,69.11,69.19,69.06,69.06,117298.0,37.2408,37.2839,37.2138,37.2138,117298.0
2016-07-13 09:50:00,69.06,69.1,68.98,69.0,43554.0,37.2138,37.2354,37.1707,37.1815,43554.0
2016-07-13 09:55:00,68.99,69.07,68.93,68.94,52867.0,37.1761,37.2192,37.1438,37.1492,52867.0
2016-07-13 10:00:00,68.94,69.04,68.91,69.01,53074.0,37.1492,37.203,37.133,37.1869,53074.0
2016-07-13 10:05:00,69.02,69.21,69.02,69.07,72674.0,37.1923,37.2946,37.1923,37.2192,72674.0
2016-07-13 10:10:00,69.08,69.08,68.91,68.91,65641.0,37.2246,37.2246,37.133,37.133,65641.0
2016-07-13 10:15:00,68.9,68.98,68.88,68.96,49710.0,37.1276,37.1707,37.1168,37.1599,49710.0
2016-07-13 10:20:00,68.96,69.04,68.95,69.03,30738.0,37.1599,37.203,37.1545,37.1977,30738.0
2016-07-13 10:25:00,69.03,69.13,68.99,69.07,43302.0,37.1977,37.2515,37.1761,37.2192,43302.0
2016-07-13 10:30:00,69.09,69.18,69.04,69.15,48584.0,37.23,37.2785,37.203,37.2623,48584.0
2016-07-13 10:35:00,69.15,69.16,69.08,69.11,109455.0,37.2623,37.2677,37.2246,37.2408,109455.0
2016-07-13 10:40:00,69.1,69.13,69.02,69.03,83813.0,37.2354,37.2515,37.1923,37.1977,83813.0
2016-07-13 10:45:00,69.04,69.14,69.02,69.1,44379.0,37.203,37.2569,37.1923,37.2354,44379.0
2016-07-13 10:50:00,69.1,69.16,69.07,69.14,50450.0,37.2354,37.2677,37.2192,37.2569,50450.0
2016-07-13 10:55:00,69.14,69.14,69.02,69.03,93101.0,37.2569,37.2569,37.1923,37.1977,93101.0
2016-07-13 11:00:00,69.03,69.06,68.99,69.04,87257.0,37.1977,37.2138,37.1761,37.203,87257.0
2016-07-13 11:05:00,69.03,69.15,69.03,69.14,52146.0,37.1977,37.2623,37.1977,37.2569,52146.0
2016-07-13 11:10:00,69.14,69.19,69.08,69.19,89440.0,37.2569,37.2839,37.2246,37.2839,89440.0
2016-07-13 11:15:00,69.18,69.32,69.16,69.3,142627.0,37.2785,37.3539,37.2677,37.3431,142627.0
2016-07-13 11:20:00,69.31,69.32,69.25,69.27,141919.0,37.3485,37.3539,37.3162,37.327,141919.0
2016-07-13 11:25:00,69.26,69.28,69.15,69.18,79131.0,37.3216,37.3324,37.2623,37.2785,79131.0
2016-07-13 11:30:00,69.18,69.29,69.16,69.17,40343.0,37.2785,37.3378,37.2677,37.2731,40343.0
2016-07-13 11:35:00,69.17,69.26,69.16,69.22,25163.0,37.2731,37.3216,37.2677,37.3,25163.0
2016-07-13 11:40:00,69.21,69.23,69.17,69.18,35935.0,37.2946,37.3054,37.2731,37.2785,35935.0
2016-07-13 11:45:00,69.17,69.23,69.16,69.21,51672.0,37.2731,37.3054,37.2677,37.2946,51672.0
2016-07-13 11:50:00,69.21,69.21,69.07,69.07,26260.0,37.2946,37.2946,37.2192,37.2192,26260.0
2016-07-13 11:55:00,69.06,69.1,69.05,69.06,23439.0,37.2138,37.2354,37.2084,37.2138,23439.0
2016-07-13 12:00:00,69.07,69.17,69.07,69.16,20378.0,37.2192,37.2731,37.2192,37.2677,20378.0
2016-07-13 12:05:00,69.16,69.26,69.16,69.24,30113.0,37.2677,37.3216,37.2677,37.3108,30113.0
2016-07-13 12:10:00,69.24,69.25,69.18,69.2,50248.0,37.3108,37.3162,37.2785,37.2893,50248.0
2016-07-13 12:15:00,69.2,69.26,69.18,69.18,22569.0,37.2893,37.3216,37.2785,37.2785,22569.0
2016-07-13 12:20:00,69.19,69.21,69.17,69.18,28429.0,37.2839,37.2946,37.2731,37.2785,28429.0
2016-07-13 12:25:00,69.18,69.2,69.17,69.17,17530.0,37.2785,37.2893,37.2731,37.2731,17530.0
2016-07-13 12:30:00,69.17,69.24,69.15,69.23,18245.0,37.2731,37.3108,37.2623,37.3054,18245.0
2016-07-13 12:35:00,69.22,69.25,69.21,69.22,26028.0,37.3,37.3162,37.2946,37.3,26028.0
2016-07-13 12:40:00,69.21,69.23,69.15,69.16,32203.0,37.2946,37.3054,37.2623,37.2677,32203.0
2016-07-13 12:45:00,69.16,69.19,69.14,69.16,16311.0,37.2677,37.2839,37.2569,37.2677,16311.0
2016-07-13 12:50:00,69.16,69.17,69.14,69.15,19958.0,37.2677,37.2731,37.2569,37.2623,19958.0
2016-07-13 12:55:00,69.16,69.16,69.09,69.12,35593.0,37.2677,37.2677,37.23,37.2461,35593.0
2016-07-13 13:00:00,69.13,69.21,69.12,69.21,43582.0,37.2515,37.2946,37.2461,37.2946,43582.0
2016-07-13 13:05:00,69.21,69.23,69.17,69.18,28712.0,37.2946,37.3054,37.2731,37.2785,28712.0
2016-07-13 13:10:00,69.18,69.19,69.12,69.13,50258.0,37.2785,37.2839,37.2461,37.2515,50258.0
2016-07-13 13:15:00,69.13,69.18,69.11,69.12,22865.0,37.2515,37.2785,37.2408,37.2461,22865.0
2016-07-13 13:20:00,69.13,69.16,69.11,69.11,20088.0,37.2515,37.2677,37.2408,37.2408,20088.0
2016-07-13 13:25:00,69.12,69.16,69.1,69.11,44485.0,37.2461,37.2677,37.2354,37.2408,44485.0
2016-07-13 13:30:00,69.12,69.12,69.07,69.08,25459.0,37.2461,37.2461,37.2192,37.2246,25459.0
2016-07-13 13:35:00,69.07,69.08,68.99,69.06,82155.0,37.2192,37.2246,37.1761,37.2138,82155.0
2016-07-13 13:40:00,69.06,69.07,69.03,69.04,27228.0,37.2138,37.2192,37.1977,37.203,27228.0
2016-07-13 13:45:00,69.05,69.08,69.03,69.07,47778.0,37.2084,37.2246,37.1977,37.2192,47778.0
2016-07-13 13:50:00,69.07,69.11,69.04,69.04,45677.0,37.2192,37.2408,37.203,37.203,45677.0
2016-07-13 13:55:00,69.05,69.07,69.03,69.04,22288.0,37.2084,37.2192,37.1977,37.203,22288.0
2016-07-13 14:00:00,69.05,69.1,69.04,69.05,43872.0,37.2084,37.2354,37.203,37.2084,43872.0
2016-07-13 14:05:00,69.06,69.15,69.05,69.14,56040.0,37.2138,37.2623,37.2084,37.2569,56040.0
2016-07-13 14:10:00,69.15,69.17,69.12,69.14,59945.0,37.2623,37.2731,37.2461,37.2569,59945.0
2016-07-13 14:15:00,69.13,69.16,69.09,69.12,45226.0,37.2515,37.2677,37.23,37.2461,45226.0
2016-07-13 14:20:00,69.11,69.12,69.09,69.1,29922.0,37.2408,37.2461,37.23,37.2354,29922.0
2016-07-13 14:25:00,69.1,69.15,69.09,69.14,52556.0,37.2354,37.2623,37.23,37.2569,52556.0
2016-07-13 14:30:00,69.13,69.16,69.09,69.1,49160.0,37.2515,37.2677,37.23,37.2354,49160.0
2016-07-13 14:35:00,69.1,69.14,69.09,69.13,42346.0,37.2354,37.2569,37.23,37.2515,42346.0
2016-07-13 14:40:00,69.13,69.13,69.08,69.11,28062.0,37.2515,37.2515,37.2246,37.2408,28062.0
2016-07-13 14:45:00,69.1,69.13,69.09,69.12,36068.0,37.2354,37.2515,37.23,37.2461,36068.0
2016-07-13 14:50:00,69.12,69.12,69.08,69.08,30080.0,37.2461,37.2461,37.2246,37.2246,30080.0
2016-07-13 14:55:00,69.09,69.14,69.08,69.09,64880.0,37.23,37.2569,37.2246,37.23,64880.0
2016-07-13 15:00:00,69.1,69.11,69.06,69.08,72132.0,37.2354,37.2408,37.2138,37.2246,72132.0
2016-07-13 15:05:00,69.08,69.09,69.05,69.06,36296.0,37.2246,37.23,37.2084,37.2138,36296.0
2016-07-13 15:10:00,69.07,69.08,69.04,69.04,35608.0,37.2192,37.2246,37.203,37.203,35608.0
2016-07-13 15:15:00,69.04,69.07,69.03,69.06,28282.0,37.203,37.2192,37.1977,37.2138,28282.0
2016-07-13 15:20:00,69.07,69.09,69.05,69.07,33893.0,37.2192,37.23,37.2084,37.2192,33893.0
2016-07-13 15:25:00,69.07,69.09,69.03,69.08,59040.0,37.2192,37.23,37.1977,37.2246,59040.0
2016-07-13 15:30:00,69.08,69.16,69.06,69.13,111780.0,37.2246,37.2677,37.2138,37.2515,111780.0
2016-07-13 15:35:00,69.13,69.15,69.11,69.14,81248.0,37.2515,37.2623,37.2408,37.2569,81248.0
2016-07-13 15:40:00,69.13,69.14,69.1,69.11,83257.0,37.2515,37.2569,37.2354,37.2408,83257.0
2016-07-13 15:45:00,69.11,69.11,69.07,69.08,60932.0,37.2408,37.2408,37.2192,37.2246,60932.0
2016-07-13 15:50:00,69.07,69.09,69.06,69.07,98905.0,37.2192,37.23,37.2138,37.2192,98905.0
2016-07-13 15:55:00,69.07,69.09,68.99,69.05,451357.0,37.2192,37.23,37.1761,37.2084,451357.0
2016-07-14 09:30:00,68.88,69.08,68.7,68.84,204919.0,37.1168,37.2246,37.0198,37.0953,204919.0
2016-07-14 09:35:00,68.83,69.08,68.78,68.94,85281.0,37.0899,37.2246,37.0629,37.1492,85281.0
2016-07-14 09:40:00,68.94,68.99,68.77,68.81,64584.0,37.1492,37.1761,37.0575,37.0791,64584.0
2016-07-14 09:45:00,68.81,69.09,68.79,69.06,85527.0,37.0791,37.23,37.0683,37.2138,85527.0
2016-07-14 09:50:00,69.06,69.21,68.98,69.18,81857.0,37.2138,37.2946,37.1707,37.2785,81857.0
2016-07-14 09:55:00,69.19,69.25,69.09,69.18,57687.0,37.2839,37.3162,37.23,37.2785,57687.0
2016-07-14 10:00:00,69.18,69.21,69.07,69.13,48682.0,37.2785,37.2946,37.2192,37.2515,48682.0
2016-07-14 10:05:00,69.15,69.19,69.09,69.1,54864.0,37.2623,37.2839,37.23,37.2354,54864.0
2016-07-14 10:10:00,69.1,69.24,69.1,69.19,50830.0,37.2354,37.3108,37.2354,37.2839,50830.0
2016-07-14 10:15:00,69.19,69.24,69.11,69.13,98793.0,37.2839,37.3108,37.2408,37.2515,98793.0
2016-07-14 10:20:00,69.14,69.26,69.1,69.24,112907.0,37.2569,37.3216,37.2354,37.3108,112907.0
2016-07-14 10:25:00,69.24,69.28,69.21,69.24,115395.0,37.3108,37.3324,37.2946,37.3108,115395.0
2016-07-14 10:30:00,69.25,69.25,69.17,69.24,51067.0,37.3162,37.3162,37.2731,37.3108,51067.0
2016-07-14 10:35:00,69.24,69.31,69.16,69.2,75384.0,37.3108,37.3485,37.2677,37.2893,75384.0
2016-07-14 10:40:00,69.2,69.22,69.04,69.05,68069.0,37.2893,37.3,37.203,37.2084,68069.0
2016-07-14 10:45:00,69.05,69.17,69.03,69.11,73241.0,37.2084,37.2731,37.1977,37.2408,73241.0
2016-07-14 10:50:00,69.11,69.12,69.06,69.09,35252.0,37.2408,37.2461,37.2138,37.23,35252.0
2016-07-14 10:55:00,69.09,69.12,69.04,69.09,80517.0,37.23,37.2461,37.203,37.23,80517.0
2016-07-14 11:00:00,69.09,69.17,69.06,69.17,44428.0,37.23,37.2731,37.2138,37.2731,44428.0
2016-07-14 11:05:00,69.17,69.22,69.15,69.17,192334.0,37.2731,37.3,37.2623,37.2731,192334.0
2016-07-14 11:10:00,69.17,69.26,69.17,69.21,38609.0,37.2731,37.3216,37.2731,37.2946,38609.0
2016-07-14 11:15:00,69.21,69.28,69.17,69.28,43876.0,37.2946,37.3324,37.2731,37.3324,43876.0
2016-07-14 11:20:00,69.28,69.31,69.22,69.3,48415.0,37.3324,37.3485,37.3,37.3431,48415.0
2016-07-14 11:25:00,69.29,69.3,69.18,69.22,34567.0,37.3378,37.3431,37.2785,37.3,34567.0
2016-07-14 11:30:00,69.22,69.25,69.19,69.2,35366.0,37.3,37.3162,37.2839,37.2893,35366.0
2016-07-14 11:35:00,69.2,69.23,69.12,69.14,28202.0,37.2893,37.3054,37.2461,37.2569,28202.0
2016-07-14 11:40:00,69.14,69.14,69.08,69.11,50668.0,37.2569,37.2569,37.2246,37.2408,50668.0
2016-07-14 11:45:00,69.11,69.17,69.08,69.14,43288.0,37.2408,37.2731,37.2246,37.2569,43288.0
2016-07-14 11:50:00,69.14,69.14,69.05,69.08,57863.0,37.2569,37.2569,37.2084,37.2246,57863.0
2016-07-14 11:55:00,69.09,69.13,69.07,69.1,35745.0,37.23,37.2515,37.2192,37.2354,35745.0
2016-07-14 12:00:00,69.11,69.21,69.09,69.2,25435.0,37.2408,37.2946,37.23,37.2893,25435.0
2016-07-14 12:05:00,69.2,69.23,69.2,69.21,19435.0,37.2893,37.3054,37.2893,37.2946,19435.0
2016-07-14 12:10:00,69.21,69.21,69.09,69.1,42853.0,37.2946,37.2946,37.23,37.2354,42853.0
2016-07-14 12:15:00,69.1,69.1,69.01,69.08,49827.0,37.2354,37.2354,37.1869,37.2246,49827.0
2016-07-14 12:20:00,69.08,69.12,69.07,69.11,33512.0,37.2246,37.2461,37.2192,37.2408,33512.0
2016-07-14 12:25:00,69.12,69.13,69.07,69.11,44893.0,37.2461,37.2515,37.2192,37.2408,44893.0
2016-07-14 12:30:00,69.1,69.14,69.08,69.14,17989.0,37.2354,37.2569,37.2246,37.2569,17989.0
2016-07-14 12:35:00,69.15,69.17,69.11,69.11,17511.0,37.2623,37.2731,37.2408,37.2408,17511.0
2016-07-14 12:40:00,69.11,69.15,69.05,69.06,23218.0,37.2408,37.2623,37.2084,37.2138,23218.0
2016-07-14 12:45:00,69.06,69.06,68.94,68.98,49127.0,37.2138,37.2138,37.1492,37.1707,49127.0
2016-07-14 12:50:00,68.98,69.0,68.94,68.99,29006.0,37.1707,37.1815,37.1492,37.1761,29006.0
2016-07-14 12:55:00,68.99,69.0,68.96,68.97,20495.0,37.1761,37.1815,37.1599,37.1653,20495.0
2016-07-14 13:00:00,68.98,68.99,68.87,68.88,44433.0,37.1707,37.1761,37.1114,37.1168,44433.0
2016-07-14 13:05:00,68.87,68.9,68.84,68.86,27963.0,37.1114,37.1276,37.0953,37.106,27963.0
2016-07-14 13:10:00,68.85,68.9,68.84,68.87,26982.0,37.1007,37.1276,37.0953,37.1114,26982.0
2016-07-14 13:15:00,68.88,68.92,68.87,68.92,25779.0,37.1168,37.1384,37.1114,37.1384,25779.0
2016-07-14 13:20:00,68.92,68.94,68.89,68.9,17649.0,37.1384,37.1492,37.1222,37.1276,17649.0
2016-07-14 13:25:00,68.89,68.9,68.85,68.87,19076.0,37.1222,37.1276,37.1007,37.1114,19076.0
2016-07-14 13:30:00,68.86,68.89,68.85,68.88,33822.0,37.106,37.1222,37.1007,37.1168,33822.0
2016-07-14 13:35:00,68.87,68.93,68.86,68.91,15674.0,37.1114,37.1438,37.106,37.133,15674.0
2016-07-14 13:40:00,68.91,68.92,68.87,68.87,20363.0,37.133,37.1384,37.1114,37.1114,20363.0
2016-07-14 13:45:00,68.87,68.91,68.86,68.89,43650.0,37.1114,37.133,37.106,37.1222,43650.0
2016-07-14 13:50:00,68.9,68.9,68.87,68.89,22381.0,37.1276,37.1276,37.1114,37.1222,22381.0
2016-07-14 13:55:00,68.9,68.9,68.82,68.84,32448.0,37.1276,37.1276,37.0845,37.0953,32448.0
2016-07-14 14:00:00,68.84,68.85,68.81,68.83,42823.0,37.0953,37.1007,37.0791,37.0899,42823.0
2016-07-14 14:05:00,68.84,68.86,68.82,68.85,30367.0,37.0953,37.106,37.0845,37.1007,30367.0
2016-07-14 14:10:00,68.86,68.93,68.85,68.92,29964.0,37.106,37.1438,37.1007,37.1384,29964.0
2016-07-14 14:15:00,68.93,69.01,68.92,68.99,31700.0,37.1438,37.1869,37.1384,37.1761,31700.0
2016-07-14 14:20:00,69.0,69.0,68.89,68.9,32051.0,37.1815,37.1815,37.1222,37.1276,32051.0
2016-07-14 14:25:00,68.9,68.91,68.88,68.89,28126.0,37.1276,37.133,37.1168,37.1222,28126.0
2016-07-14 14:30:00,68.89,68.9,68.85,68.86,34976.0,37.1222,37.1276,37.1007,37.106,34976.0
2016-07-14 14:35:00,68.86,68.94,68.86,68.92,32795.0,37.106,37.1492,37.106,37.1384,32795.0
2016-07-14 14:40:00,68.93,68.96,68.92,68.94,17763.0,37.1438,37.1599,37.1384,37.1492,17763.0
2016-07-14 14:45:00,68.94,68.94,68.88,68.9,34767.0,37.1492,37.1492,37.1168,37.1276,34767.0
2016-07-14 14:50:00,68.9,68.94,68.9,68.92,19791.0,37.1276,37.1492,37.1276,37.1384,19791.0
2016-07-14 14:55:00,68.92,68.95,68.91,68.94,20086.0,37.1384,37.1545,37.133,37.1492,20086.0
2016-07-14 15:00:00,68.94,68.95,68.92,68.94,19690.0,37.1492,37.1545,37.1384,37.1492,19690.0
2016-07-14 15:05:00,68.94,69.02,68.93,69.01,57231.0,37.1492,37.1923,37.1438,37.1869,57231.0
2016-07-14 15:10:00,69.0,69.01,68.97,68.99,52751.0,37.1815,37.1869,37.1653,37.1761,52751.0
2016-07-14 15:15:00,68.99,69.0,68.94,68.95,68557.0,37.1761,37.1815,37.1492,37.1545,68557.0
2016-07-14 15:20:00,68.95,69.0,68.94,68.97,55256.0,37.1545,37.1815,37.1492,37.1653,55256.0
2016-07-14 15:25:00,68.98,69.0,68.96,68.98,73345.0,37.1707,37.1815,37.1599,37.1707,73345.0
2016-07-14 15:30:00,68.98,69.0,68.96,68.96,53984.0,37.1707,37.1815,37.1599,37.1599,53984.0
2016-07-14 15:35:00,68.96,68.98,68.9,68.92,64925.0,37.1599,37.1707,37.1276,37.1384,64925.0
2016-07-14 15:40:00,68.91,68.97,68.9,68.92,89590.0,37.133,37.1653,37.1276,37.1384,89590.0
2016-07-14 15:45:00,68.92,68.98,68.92,68.96,98705.0,37.1384,37.1707,37.1384,37.1599,98705.0
2016-07-14 15:50:00,68.96,69.0,68.92,68.94,114589.0,37.1599,37.1815,37.1384,37.1492,114589.0
2016-07-14 15:55:00,68.94,68.97,68.9,68.91,186125.0,37.1492,37.1653,37.1276,37.133,186125.0
2016-07-15 09:30:00,69.14,69.28,68.95,69.17,642185.0,37.2569,37.3324,37.1545,37.2731,642185.0
2016-07-15 09:35:00,69.2,69.41,69.16,69.37,128183.0,37.2893,37.4024,37.2677,37.3809,128183.0
2016-07-15 09:40:00,69.37,69.48,69.25,69.31,90349.0,37.3809,37.4401,37.3162,37.3485,90349.0
2016-07-15 09:45:00,69.3,69.36,69.27,69.33,48790.0,37.3431,37.3755,37.327,37.3593,48790.0
2016-07-15 09:50:00,69.33,69.36,69.22,69.23,86390.0,37.3593,37.3755,37.3,37.3054,86390.0
2016-07-15 09:55:00,69.23,69.23,69.11,69.15,57984.0,37.3054,37.3054,37.2408,37.2623,57984.0
2016-07-15 10:00:00,69.16,69.21,69.11,69.16,52731.0,37.2677,37.2946,37.2408,37.2677,52731.0
2016-07-15 10:05:00,69.17,69.27,69.14,69.24,36710.0,37.2731,37.327,37.2569,37.3108,36710.0
2016-07-15 10:10:00,69.25,69.37,69.24,69.33,115507.0,37.3162,37.3809,37.3108,37.3593,115507.0
2016-07-15 10:15:00,69.33,69.34,69.22,69.25,57208.0,37.3593,37.3647,37.3,37.3162,57208.0
2016-07-15 10:20:00,69.25,69.32,69.23,69.25,51752.0,37.3162,37.3539,37.3054,37.3162,51752.0
2016-07-15 10:25:00,69.24,69.35,69.23,69.26,53845.0,37.3108,37.3701,37.3054,37.3216,53845.0
2016-07-15 10:30:00,69.26,69.26,69.2,69.22,111213.0,37.3216,37.3216,37.2893,37.3,111213.0
2016-07-15 10:35:00,69.22,69.3,69.2,69.25,41882.0,37.3,37.3431,37.2893,37.3162,41882.0
2016-07-15 10:40:00,69.24,69.24,69.19,69.22,57186.0,37.3108,37.3108,37.2839,37.3,57186.0
2016-07-15 10:45:00,69.21,69.25,69.16,69.18,31075.0,37.2946,37.3162,37.2677,37.2785,31075.0
2016-07-15 10:50:00,69.17,69.26,69.15,69.26,48189.0,37.2731,37.3216,37.2623,37.3216,48189.0
2016-07-15 10:55:00,69.26,69.26,69.17,69.17,41779.0,37.3216,37.3216,37.2731,37.2731,41779.0
2016-07-15 11:00:00,69.18,69.23,69.13,69.22,59406.0,37.2785,37.3054,37.2515,37.3,59406.0
2016-07-15 11:05:00,69.21,69.28,69.19,69.23,34179.0,37.2946,37.3324,37.2839,37.3054,34179.0
2016-07-15 11:10:00,69.22,69.28,69.21,69.28,27123.0,37.3,37.3324,37.2946,37.3324,27123.0
2016-07-15 11:15:00,69.27,69.31,69.21,69.22,55940.0,37.327,37.3485,37.2946,37.3,55940.0
2016-07-15 11:20:00,69.21,69.22,69.17,69.2,43527.0,37.2946,37.3,37.2731,37.2893,43527.0
2016-07-15 11:25:00,69.19,69.21,69.14,69.18,62267.0,37.2839,37.2946,37.2569,37.2785,62267.0
2016-07-15 11:30:00,69.18,69.19,69.13,69.16,46919.0,37.2785,37.2839,37.2515,37.2677,46919.0
2016-07-15 11:35:00,69.16,69.22,69.16,69.22,44872.0,37.2677,37.3,37.2677,37.3,44872.0
2016-07-15 11:40:00,69.21,69.21,69.13,69.17,59568.0,37.2946,37.2946,37.2515,37.2731,59568.0
2016-07-15 11:45:00,69.18,69.18,69.1,69.14,48086.0,37.2785,37.2785,37.2354,37.2569,48086.0
2016-07-15 11:50:00,69.15,69.16,69.13,69.13,30978.0,37.2623,37.2677,37.2515,37.2515,30978.0
2016-07-15 11:55:00,69.13,69.14,69.06,69.08,39568.0,37.2515,37.2569,37.2138,37.2246,39568.0
2016-07-15 12:00:00,69.08,69.18,69.06,69.18,40989.0,37.2246,37.2785,37.2138,37.2785,40989.0
2016-07-15 12:05:00,69.18,69.23,69.16,69.22,20133.0,37.2785,37.3054,37.2677,37.3,20133.0
2016-07-15 12:10:00,69.22,69.25,69.2,69.21,33245.0,37.3,37.3162,37.2893,37.2946,33245.0
2016-07-15 12:15:00,69.21,69.21,69.15,69.19,23172.0,37.2946,37.2946,37.2623,37.2839,23172.0
2016-07-15 12:20:00,69.19,69.23,69.17,69.23,40784.0,37.2839,37.3054,37.2731,37.3054,40784.0
2016-07-15 12:25:00,69.22,69.22,69.1,69.1,66210.0,37.3,37.3,37.2354,37.2354,66210.0
2016-07-15 12:30:00,69.1,69.11,69.08,69.1,39975.0,37.2354,37.2408,37.2246,37.2354,39975.0
2016-07-15 12:35:00,69.1,69.1,69.05,69.06,49764.0,37.2354,37.2354,37.2084,37.2138,49764.0
2016-07-15 12:40:00,69.06,69.17,69.06,69.16,32308.0,37.2138,37.2731,37.2138,37.2677,32308.0
2016-07-15 12:45:00,69.16,69.2,69.14,69.2,22940.0,37.2677,37.2893,37.2569,37.2893,22940.0
2016-07-15 12:50:00,69.2,69.2,69.16,69.18,24598.0,37.2893,37.2893,37.2677,37.2785,24598.0
2016-07-15 12:55:00,69.18,69.18,69.14,69.17,24248.0,37.2785,37.2785,37.2569,37.2731,24248.0
2016-07-15 13:00:00,69.17,69.2,69.16,69.18,28504.0,37.2731,37.2893,37.2677,37.2785,28504.0
2016-07-15 13:05:00,69.18,69.21,69.16,69.21,19170.0,37.2785,37.2946,37.2677,37.2946,19170.0
2016-07-15 13:10:00,69.2,69.29,69.19,69.27,81363.0,37.2893,37.3378,37.2839,37.327,81363.0
2016-07-15 13:15:00,69.27,69.3,69.25,69.3,33567.0,37.327,37.3431,37.3162,37.3431,33567.0
2016-07-15 13:20:00,69.3,69.31,69.28,69.3,27356.0,37.3431,37.3485,37.3324,37.3431,27356.0
2016-07-15 13:25:00,69.29,69.32,69.28,69.29,29152.0,37.3378,37.3539,37.3324,37.3378,29152.0
2016-07-15 13:30:00,69.29,69.35,69.29,69.35,30537.0,37.3378,37.3701,37.3378,37.3701,30537.0
2016-07-15 13:35:00,69.35,69.36,69.31,69.33,33913.0,37.3701,37.3755,37.3485,37.3593,33913.0
2016-07-15 13:40:00,69.33,69.4,69.33,69.38,104714.0,37.3593,37.397,37.3593,37.3863,104714.0
2016-07-15 13:45:00,69.39,69.39,69.33,69.34,33070.0,37.3916,37.3916,37.3593,37.3647,33070.0
2016-07-15 13:50:00,69.34,69.35,69.29,69.3,21182.0,37.3647,37.3701,37.3378,37.3431,21182.0
2016-07-15 13:55:00,69.31,69.31,69.27,69.31,42979.0,37.3485,37.3485,37.327,37.3485,42979.0
2016-07-15 14:00:00,69.31,69.34,69.3,69.32,28019.0,37.3485,37.3647,37.3431,37.3539,28019.0
2016-07-15 14:05:00,69.33,69.33,69.23,69.25,24515.0,37.3593,37.3593,37.3054,37.3162,24515.0
2016-07-15 14:10:00,69.24,69.3,69.24,69.27,31248.0,37.3108,37.3431,37.3108,37.327,31248.0
2016-07-15 14:15:00,69.27,69.28,69.19,69.2,28948.0,37.327,37.3324,37.2839,37.2893,28948.0
2016-07-15 14:20:00,69.19,69.2,69.14,69.15,48481.0,37.2839,37.2893,37.2569,37.2623,48481.0
2016-07-15 14:25:00,69.14,69.2,69.14,69.2,30017.0,37.2569,37.2893,37.2569,37.2893,30017.0
2016-07-15 14:30:00,69.2,69.24,69.19,69.22,33904.0,37.2893,37.3108,37.2839,37.3,33904.0
2016-07-15 14:35:00,69.22,69.24,69.2,69.24,19853.0,37.3,37.3108,37.2893,37.3108,19853.0
2016-07-15 14:40:00,69.24,69.28,69.23,69.25,27561.0,37.3108,37.3324,37.3054,37.3162,27561.0
2016-07-15 14:45:00,69.26,69.28,69.24,69.26,69691.0,37.3216,37.3324,37.3108,37.3216,69691.0
2016-07-15 14:50:00,69.26,69.3,69.25,69.29,47195.0,37.3216,37.3431,37.3162,37.3378,47195.0
2016-07-15 14:55:00,69.29,69.31,69.27,69.31,28369.0,37.3378,37.3485,37.327,37.3485,28369.0
2016-07-15 15:00:00,69.31,69.33,69.26,69.26,48446.0,37.3485,37.3593,37.3216,37.3216,48446.0
2016-07-15 15:05:00,69.26,69.26,69.23,69.25,55371.0,37.3216,37.3216,37.3054,37.3162,55371.0
2016-07-15 15:10:00,69.25,69.26,69.23,69.23,35769.0,37.3162,37.3216,37.3054,37.3054,35769.0
2016-07-15 15:15:00,69.23,69.26,69.23,69.25,33285.0,37.3054,37.3216,37.3054,37.3162,33285.0
2016-07-15 15:20:00,69.26,69.34,69.24,69.33,37098.0,37.3216,37.3647,37.3108,37.3593,37098.0
2016-07-15 15:25:00,69.33,69.37,69.32,69.34,76414.0,37.3593,37.3809,37.3539,37.3647,76414.0
2016-07-15 15:30:00,69.33,69.38,69.33,69.36,63914.0,37.3593,37.3863,37.3593,37.3755,63914.0
2016-07-15 15:35:00,69.36,69.39,69.33,69.37,59419.0,37.3755,37.3916,37.3593,37.3809,59419.0
2016-07-15 15:40:00,69.37,69.38,69.33,69.33,51454.0,37.3809,37.3863,37.3593,37.3593,51454.0
2016-07-15 15:45:00,69.34,69.39,69.33,69.34,64759.0,37.3647,37.3916,37.3593,37.3647,64759.0
2016-07-15 15:50:00,69.34,69.38,69.33,69.34,79521.0,37.3647,37.3863,37.3593,37.3647,79521.0
2016-07-15 15:55:00,69.34,69.44,69.34,69.4,325209.0,37.3647,37.4186,37.3647,37.397,325209.0
2016-07-18 09:30:00,69.31,69.43,69.05,69.19,181354.0,37.3485,37.4132,37.2084,37.2839,181354.0
2016-07-18 09:35:00,69.18,69.25,69.15,69.19,43684.0,37.2785,37.3162,37.2623,37.2839,43684.0
2016-07-18 09:40:00,69.2,69.23,69.15,69.21,28705.0,37.2893,37.3054,37.2623,37.2946,28705.0
2016-07-18 09:45:00,69.21,69.28,69.21,69.23,39794.0,37.2946,37.3324,37.2946,37.3054,39794.0
2016-07-18 09:50:00,69.24,69.25,69.04,69.05,73383.0,37.3108,37.3162,37.203,37.2084,73383.0
2016-07-18 09:55:00,69.06,69.09,69.01,69.03,33531.0,37.2138,37.23,37.1869,37.1977,33531.0
2016-07-18 10:00:00,69.02,69.11,69.02,69.1,28081.0,37.1923,37.2408,37.1923,37.2354,28081.0
2016-07-18 10:05:00,69.1,69.16,69.09,69.11,29195.0,37.2354,37.2677,37.23,37.2408,29195.0
2016-07-18 10:10:00,69.11,69.11,69.01,69.02,47169.0,37.2408,37.2408,37.1869,37.1923,47169.0
2016-07-18 10:15:00,69.02,69.02,68.94,68.95,52613.0,37.1923,37.1923,37.1492,37.1545,52613.0
2016-07-18 10:20:00,68.95,68.96,68.91,68.92,30382.0,37.1545,37.1599,37.133,37.1384,30382.0
2016-07-18 10:25:00,68.92,68.95,68.9,68.91,53465.0,37.1384,37.1545,37.1276,37.133,53465.0
2016-07-18 10:30:00,68.91,69.02,68.9,69.02,61780.0,37.133,37.1923,37.1276,37.1923,61780.0
2016-07-18 10:35:00,69.02,69.04,68.93,68.94,31150.0,37.1923,37.203,37.1438,37.1492,31150.0
2016-07-18 10:40:00,68.93,69.01,68.92,69.0,57833.0,37.1438,37.1869,37.1384,37.1815,57833.0
2016-07-18 10:45:00,68.99,69.02,68.99,69.02,33778.0,37.1761,37.1923,37.1761,37.1923,33778.0
2016-07-18 10:50:00,69.01,69.04,68.98,69.03,39155.0,37.1869,37.203,37.1707,37.1977,39155.0
2016-07-18 10:55:00,69.03,69.06,69.02,69.03,30819.0,37.1977,37.2138,37.1923,37.1977,30819.0
2016-07-18 11:00:00,69.03,69.04,68.99,68.99,44100.0,37.1977,37.203,37.1761,37.1761,44100.0
2016-07-18 11:05:00,69.0,69.04,68.99,69.01,78324.0,37.1815,37.203,37.1761,37.1869,78324.0
2016-07-18 11:10:00,69.01,69.06,69.01,69.03,31846.0,37.1869,37.2138,37.1869,37.1977,31846.0
2016-07-18 11:15:00,69.03,69.03,68.95,68.96,51267.0,37.1977,37.1977,37.1545,37.1599,51267.0
2016-07-18 11:20:00,68.97,69.0,68.95,68.95,25586.0,37.1653,37.1815,37.1545,37.1545,25586.0
2016-07-18 11:25:00,68.96,68.96,68.86,68.86,43133.0,37.1599,37.1599,37.106,37.106,43133.0
2016-07-18 11:30:00,68.86,68.92,68.83,68.92,41665.0,37.106,37.1384,37.0899,37.1384,41665.0
2016-07-18 11:35:00,68.92,68.92,68.82,68.82,72677.0,37.1384,37.1384,37.0845,37.0845,72677.0
2016-07-18 11:40:00,68.83,68.96,68.82,68.96,41488.0,37.0899,37.1599,37.0845,37.1599,41488.0
2016-07-18 11:45:00,68.96,69.06,68.96,69.03,34637.0,37.1599,37.2138,37.1599,37.1977,34637.0
2016-07-18 11:50:00,69.04,69.04,69.0,69.01,33391.0,37.203,37.203,37.1815,37.1869,33391.0
2016-07-18 11:55:00,69.0,69.02,68.97,68.98,18094.0,37.1815,37.1923,37.1653,37.1707,18094.0
2016-07-18 12:00:00,68.97,68.98,68.87,68.9,60980.0,37.1653,37.1707,37.1114,37.1276,60980.0
2016-07-18 12:05:00,68.91,68.94,68.89,68.94,22007.0,37.133,37.1492,37.1222,37.1492,22007.0
2016-07-18 12:10:00,68.94,68.94,68.89,68.92,46049.0,37.1492,37.1492,37.1222,37.1384,46049.0
2016-07-18 12:15:00,68.92,68.96,68.9,68.91,38968.0,37.1384,37.1599,37.1276,37.133,38968.0
2016-07-18 12:20:00,68.91,68.93,68.88,68.9,42971.0,37.133,37.1438,37.1168,37.1276,42971.0
2016-07-18 12:25:00,68.9,68.99,68.89,68.97,24686.0,37.1276,37.1761,37.1222,37.1653,24686.0
2016-07-18 12:30:00,68.97,69.01,68.96,69.01,49416.0,37.1653,37.1869,37.1599,37.1869,49416.0
2016-07-18 12:35:00,69.01,69.04,69.0,69.03,40130.0,37.1869,37.203,37.1815,37.1977,40130.0
2016-07-18 12:40:00,69.03,69.04,68.97,68.98,44640.0,37.1977,37.203,37.1653,37.1707,44640.0
2016-07-18 12:45:00,68.98,68.99,68.92,68.92,19466.0,37.1707,37.1761,37.1384,37.1384,19466.0
2016-07-18 12:50:00,68.92,69.02,68.92,69.02,38758.0,37.1384,37.1923,37.1384,37.1923,38758.0
2016-07-18 12:55:00,69.01,69.08,69.01,69.07,67068.0,37.1869,37.2246,37.1869,37.2192,67068.0
2016-07-18 13:00:00,69.06,69.08,68.96,68.96,41437.0,37.2138,37.2246,37.1599,37.1599,41437.0
2016-07-18 13:05:00,68.97,68.98,68.91,68.93,27038.0,37.1653,37.1707,37.133,37.1438,27038.0
2016-07-18 13:10:00,68.93,68.94,68.87,68.9,47935.0,37.1438,37.1492,37.1114,37.1276,47935.0
2016-07-18 13:15:00,68.89,68.98,68.89,68.97,25211.0,37.1222,37.1707,37.1222,37.1653,25211.0
2016-07-18 13:20:00,68.97,69.03,68.97,69.03,39840.0,37.1653,37.1977,37.1653,37.1977,39840.0
2016-07-18 13:25:00,69.03,69.06,69.03,69.06,38630.0,37.1977,37.2138,37.1977,37.2138,38630.0
2016-07-18 13:30:00,69.06,69.06,69.01,69.04,18162.0,37.2138,37.2138,37.1869,37.203,18162.0
2016-07-18 13:35:00,69.05,69.06,69.02,69.03,42688.0,37.2084,37.2138,37.1923,37.1977,42688.0
2016-07-18 13:40:00,69.04,69.04,69.0,69.02,24308.0,37.203,37.203,37.1815,37.1923,24308.0
2016-07-18 13:45:00,69.02,69.06,69.01,69.04,16706.0,37.1923,37.2138,37.1869,37.203,16706.0
2016-07-18 13:50:00,69.03,69.07,69.03,69.04,37227.0,37.1977,37.2192,37.1977,37.203,37227.0
2016-07-18 13:55:00,69.03,69.08,69.02,69.05,36510.0,37.1977,37.2246,37.1923,37.2084,36510.0
2016-07-18 14:00:00,69.06,69.08,69.04,69.05,46517.0,37.2138,37.2246,37.203,37.2084,46517.0
2016-07-18 14:05:00,69.05,69.06,69.02,69.03,19719.0,37.2084,37.2138,37.1923,37.1977,19719.0
2016-07-18 14:10:00,69.04,69.12,69.04,69.12,31702.0,37.203,37.2461,37.203,37.2461,31702.0
2016-07-18 14:15:00,69.11,69.13,68.98,69.01,138309.0,37.2408,37.2515,37.1707,37.1869,138309.0
2016-07-18 14:20:00,69.01,69.09,69.0,69.09,33438.0,37.1869,37.23,37.1815,37.23,33438.0
2016-07-18 14:25:00,69.09,69.12,69.06,69.07,25534.0,37.23,37.2461,37.2138,37.2192,25534.0
2016-07-18 14:30:00,69.06,69.07,69.03,69.03,18545.0,37.2138,37.2192,37.1977,37.1977,18545.0
2016-07-18 14:35:00,69.04,69.08,69.03,69.08,35328.0,37.203,37.2246,37.1977,37.2246,35328.0
2016-07-18 14:40:00,69.08,69.11,69.08,69.1,28600.0,37.2246,37.2408,37.2246,37.2354,28600.0
2016-07-18 14:45:00,69.1,69.15,69.09,69.14,22976.0,37.2354,37.2623,37.23,37.2569,22976.0
2016-07-18 14:50:00,69.14,69.17,69.13,69.15,37701.0,37.2569,37.2731,37.2515,37.2623,37701.0
2016-07-18 14:55:00,69.15,69.17,69.13,69.16,38337.0,37.2623,37.2731,37.2515,37.2677,38337.0
2016-07-18 15:00:00,69.15,69.15,69.1,69.11,43346.0,37.2623,37.2623,37.2354,37.2408,43346.0
2016-07-18 15:05:00,69.12,69.13,69.08,69.13,36003.0,37.2461,37.2515,37.2246,37.2515,36003.0
2016-07-18 15:10:00,69.14,69.18,69.13,69.18,44885.0,37.2569,37.2785,37.2515,37.2785,44885.0
2016-07-18 15:15:00,69.17,69.19,69.15,69.19,36280.0,37.2731,37.2839,37.2623,37.2839,36280.0
2016-07-18 15:20:00,69.18,69.19,69.15,69.15,23458.0,37.2785,37.2839,37.2623,37.2623,23458.0
2016-07-18 15:25:00,69.15,69.2,69.15,69.19,33559.0,37.2623,37.2893,37.2623,37.2839,33559.0
2016-07-18 15:30:00,69.18,69.2,69.12,69.17,46628.0,37.2785,37.2893,37.2461,37.2731,46628.0
2016-07-18 15:35:00,69.17,69.2,69.15,69.15,36335.0,37.2731,37.2893,37.2623,37.2623,36335.0
2016-07-18 15:40:00,69.16,69.16,69.11,69.13,48569.0,37.2677,37.2677,37.2408,37.2515,48569.0
2016-07-18 15:45:00,69.14,69.16,69.12,69.16,76265.0,37.2569,37.2677,37.2461,37.2677,76265.0
2016-07-18 15:50:00,69.15,69.17,69.13,69.16,83616.0,37.2623,37.2731,37.2515,37.2677,83616.0
2016-07-18 15:55:00,69.16,69.19,69.13,69.15,258622.0,37.2677,37.2839,37.2515,37.2623,258622.0
2016-07-19 09:30:00,68.81,68.83,68.45,68.6,296757.0,37.0791,37.0899,36.8851,36.9659,296757.0
2016-07-19 09:35:00,68.57,68.68,68.53,68.64,85027.0,36.9498,37.0091,36.9282,36.9875,85027.0
2016-07-19 09:40:00,68.64,68.69,68.56,68.58,105035.0,36.9875,37.0144,36.9444,36.9552,105035.0
2016-07-19 09:45:00,68.58,68.68,68.56,68.64,74493.0,36.9552,37.0091,36.9444,36.9875,74493.0
2016-07-19 09:50:00,68.64,68.68,68.6,68.65,104271.0,36.9875,37.0091,36.9659,36.9929,104271.0
2016-07-19 09:55:00,68.65,68.74,68.62,68.7,112257.0,36.9929,37.0414,36.9767,37.0198,112257.0
2016-07-19 10:00:00,68.7,68.74,68.68,68.7,130208.0,37.0198,37.0414,37.0091,37.0198,130208.0
2016-07-19 10:05:00,68.7,68.71,68.62,68.67,38196.0,37.0198,37.0252,36.9767,37.0037,38196.0
2016-07-19 10:10:00,68.67,68.8,68.67,68.7,39062.0,37.0037,37.0737,37.0037,37.0198,39062.0
2016-07-19 10:15:00,68.7,68.73,68.69,68.7,40181.0,37.0198,37.036,37.0144,37.0198,40181.0
2016-07-19 10:20:00,68.71,68.89,68.7,68.89,85183.0,37.0252,37.1222,37.0198,37.1222,85183.0
2016-07-19 10:25:00,68.89,68.95,68.89,68.94,23462.0,37.1222,37.1545,37.1222,37.1492,23462.0
2016-07-19 10:30:00,68.94,68.94,68.89,68.91,88740.0,37.1492,37.1492,37.1222,37.133,88740.0
2016-07-19 10:35:00,68.9,68.96,68.89,68.9,143802.0,37.1276,37.1599,37.1222,37.1276,143802.0
2016-07-19 10:40:00,68.9,68.9,68.83,68.84,45398.0,37.1276,37.1276,37.0899,37.0953,45398.0
2016-07-19 10:45:00,68.84,68.86,68.79,68.8,45009.0,37.0953,37.106,37.0683,37.0737,45009.0
2016-07-19 10:50:00,68.8,68.91,68.79,68.9,76758.0,37.0737,37.133,37.0683,37.1276,76758.0
2016-07-19 10:55:00,68.92,69.03,68.91,69.02,53763.0,37.1384,37.1977,37.133,37.1923,53763.0
2016-07-19 11:00:00,69.02,69.06,69.0,69.04,61158.0,37.1923,37.2138,37.1815,37.203,61158.0
2016-07-19 11:05:00,69.04,69.05,68.99,69.01,86950.0,37.203,37.2084,37.1761,37.1869,86950.0
2016-07-19 11:10:00,69.01,69.03,68.95,68.95,53135.0,37.1869,37.1977,37.1545,37.1545,53135.0
2016-07-19 11:15:00,68.96,68.96,68.92,68.95,55580.0,37.1599,37.1599,37.1384,37.1545,55580.0
2016-07-19 11:20:00,68.95,68.98,68.89,68.89,43122.0,37.1545,37.1707,37.1222,37.1222,43122.0
2016-07-19 11:25:00,68.89,68.93,68.88,68.93,47676.0,37.1222,37.1438,37.1168,37.1438,47676.0
2016-07-19 11:30:00,68.92,68.93,68.86,68.87,55752.0,37.1384,37.1438,37.106,37.1114,55752.0
2016-07-19 11:35:00,68.87,68.9,68.86,68.89,35617.0,37.1114,37.1276,37.106,37.1222,35617.0
2016-07-19 11:40:00,68.9,68.92,68.86,68.91,27260.0,37.1276,37.1384,37.106,37.133,27260.0
2016-07-19 11:45:00,68.91,68.92,68.81,68.86,39634.0,37.133,37.1384,37.0791,37.106,39634.0
2016-07-19 11:50:00,68.87,68.88,68.84,68.87,47603.0,37.1114,37.1168,37.0953,37.1114,47603.0
2016-07-19 11:55:00,68.87,69.0,68.85,68.97,50983.0,37.1114,37.1815,37.1007,37.1653,50983.0
2016-07-19 12:00:00,68.97,68.97,68.93,68.94,30096.0,37.1653,37.1653,37.1438,37.1492,30096.0
2016-07-19 12:05:00,68.94,68.97,68.94,68.97,28459.0,37.1492,37.1653,37.1492,37.1653,28459.0
2016-07-19 12:10:00,68.98,69.04,68.96,69.01,33455.0,37.1707,37.203,37.1599,37.1869,33455.0
2016-07-19 12:15:00,69.02,69.02,68.96,68.96,18434.0,37.1923,37.1923,37.1599,37.1599,18434.0
2016-07-19 12:20:00,68.97,68.99,68.94,68.97,17700.0,37.1653,37.1761,37.1492,37.1653,17700.0
2016-07-19 12:25:00,68.96,68.99,68.95,68.96,17566.0,37.1599,37.1761,37.1545,37.1599,17566.0
2016-07-19 12:30:00,68.96,68.96,68.92,68.92,22460.0,37.1599,37.1599,37.1384,37.1384,22460.0
2016-07-19 12:35:00,68.93,68.94,68.86,68.87,20369.0,37.1438,37.1492,37.106,37.1114,20369.0
2016-07-19 12:40:00,68.88,68.92,68.86,68.92,26812.0,37.1168,37.1384,37.106,37.1384,26812.0
2016-07-19 12:45:00,68.92,68.95,68.9,68.91,17455.0,37.1384,37.1545,37.1276,37.133,17455.0
2016-07-19 12:50:00,68.91,69.0,68.9,69.0,38913.0,37.133,37.1815,37.1276,37.1815,38913.0
2016-07-19 12:55:00,68.99,69.0,68.97,68.98,34659.0,37.1761,37.1815,37.1653,37.1707,34659.0
2016-07-19 13:00:00,68.97,69.0,68.97,68.99,33638.0,37.1653,37.1815,37.1653,37.1761,33638.0
2016-07-19 13:05:00,68.99,69.02,68.99,69.01,25459.0,37.1761,37.1923,37.1761,37.1869,25459.0
2016-07-19 13:10:00,69.01,69.02,68.99,69.01,28133.0,37.1869,37.1923,37.1761,37.1869,28133.0
2016-07-19 13:15:00,69.01,69.03,68.99,69.0,23203.0,37.1869,37.1977,37.1761,37.1815,23203.0
2016-07-19 13:20:00,69.0,69.02,68.98,69.02,32368.0,37.1815,37.1923,37.1707,37.1923,32368.0
2016-07-19 13:25:00,69.01,69.02,68.97,69.01,91334.0,37.1869,37.1923,37.1653,37.1869,91334.0
2016-07-19 13:30:00,69.01,69.06,69.0,69.04,53395.0,37.1869,37.2138,37.1815,37.203,53395.0
2016-07-19 13:35:00,69.04,69.04,69.0,69.03,29808.0,37.203,37.203,37.1815,37.1977,29808.0
2016-07-19 13:40:00,69.03,69.09,69.02,69.05,24237.0,37.1977,37.23,37.1923,37.2084,24237.0
2016-07-19 13:45:00,69.05,69.08,69.02,69.08,21995.0,37.2084,37.2246,37.1923,37.2246,21995.0
2016-07-19 13:50:00,69.08,69.08,69.02,69.04,15778.0,37.2246,37.2246,37.1923,37.203,15778.0
2016-07-19 13:55:00,69.05,69.06,69.02,69.04,20746.0,37.2084,37.2138,37.1923,37.203,20746.0
2016-07-19 14:00:00,69.05,69.14,69.05,69.13,40275.0,37.2084,37.2569,37.2084,37.2515,40275.0
2016-07-19 14:05:00,69.13,69.17,69.12,69.16,48808.0,37.2515,37.2731,37.2461,37.2677,48808.0
2016-07-19 14:10:00,69.16,69.16,69.1,69.16,43956.0,37.2677,37.2677,37.2354,37.2677,43956.0
2016-07-19 14:15:00,69.16,69.17,69.13,69.14,25821.0,37.2677,37.2731,37.2515,37.2569,25821.0
2016-07-19 14:20:00,69.14,69.14,69.11,69.12,24585.0,37.2569,37.2569,37.2408,37.2461,24585.0
2016-07-19 14:25:00,69.11,69.13,69.1,69.11,12699.0,37.2408,37.2515,37.2354,37.2408,12699.0
2016-07-19 14:30:00,69.12,69.13,69.1,69.12,19644.0,37.2461,37.2515,37.2354,37.2461,19644.0
2016-07-19 14:35:00,69.11,69.12,69.09,69.11,23239.0,37.2408,37.2461,37.23,37.2408,23239.0
2016-07-19 14:40:00,69.11,69.14,69.11,69.12,21309.0,37.2408,37.2569,37.2408,37.2461,21309.0
2016-07-19 14:45:00,69.12,69.12,69.08,69.09,16164.0,37.2461,37.2461,37.2246,37.23,16164.0
2016-07-19 14:50:00,69.09,69.09,69.05,69.06,17135.0,37.23,37.23,37.2084,37.2138,17135.0
2016-07-19 14:55:00,69.06,69.06,69.02,69.03,18540.0,37.2138,37.2138,37.1923,37.1977,18540.0
2016-07-19 15:00:00,69.03,69.04,69.0,69.03,48119.0,37.1977,37.203,37.1815,37.1977,48119.0
2016-07-19 15:05:00,69.03,69.05,69.0,69.01,40609.0,37.1977,37.2084,37.1815,37.1869,40609.0
2016-07-19 15:10:00,69.01,69.03,69.0,69.02,27032.0,37.1869,37.1977,37.1815,37.1923,27032.0
2016-07-19 15:15:00,69.02,69.06,69.01,69.06,25639.0,37.1923,37.2138,37.1869,37.2138,25639.0
2016-07-19 15:20:00,69.05,69.08,69.05,69.07,26281.0,37.2084,37.2246,37.2084,37.2192,26281.0
2016-07-19 15:25:00,69.06,69.11,69.06,69.09,80392.0,37.2138,37.2408,37.2138,37.23,80392.0
2016-07-19 15:30:00,69.1,69.12,69.09,69.11,47654.0,37.2354,37.2461,37.23,37.2408,47654.0
2016-07-19 15:35:00,69.12,69.12,69.09,69.11,50720.0,37.2461,37.2461,37.23,37.2408,50720.0
2016-07-19 15:40:00,69.11,69.16,69.1,69.14,48109.0,37.2408,37.2677,37.2354,37.2569,48109.0
2016-07-19 15:45:00,69.14,69.15,69.1,69.13,62880.0,37.2569,37.2623,37.2354,37.2515,62880.0
2016-07-19 15:50:00,69.14,69.16,69.13,69.15,93816.0,37.2569,37.2677,37.2515,37.2623,93816.0
2016-07-19 15:55:00,69.16,69.23,69.14,69.21,208358.0,37.2677,37.3054,37.2569,37.2946,208358.0
2016-07-20 09:30:00,69.24,69.36,69.2,69.22,129223.0,37.3108,37.3755,37.2893,37.3,129223.0
2016-07-20 09:35:00,69.25,69.32,69.11,69.16,40791.0,37.3162,37.3539,37.2408,37.2677,40791.0
2016-07-20 09:40:00,69.18,69.19,69.08,69.13,41318.0,37.2785,37.2839,37.2246,37.2515,41318.0
2016-07-20 09:45:00,69.13,69.14,69.07,69.1,53383.0,37.2515,37.2569,37.2192,37.2354,53383.0
2016-07-20 09:50:00,69.11,69.11,69.01,69.02,28047.0,37.2408,37.2408,37.1869,37.1923,28047.0
2016-07-20 09:55:00,69.03,69.12,69.02,69.12,31933.0,37.1977,37.2461,37.1923,37.2461,31933.0
2016-07-20 10:00:00,69.11,69.14,69.03,69.03,42073.0,37.2408,37.2569,37.1977,37.1977,42073.0
2016-07-20 10:05:00,69.04,69.09,69.03,69.07,34656.0,37.203,37.23,37.1977,37.2192,34656.0
2016-07-20 10:10:00,69.07,69.07,69.02,69.04,40887.0,37.2192,37.2192,37.1923,37.203,40887.0
2016-07-20 10:15:00,69.04,69.04,69.0,69.01,35359.0,37.203,37.203,37.1815,37.1869,35359.0
2016-07-20 10:20:00,69.01,69.02,68.94,68.96,52640.0,37.1869,37.1923,37.1492,37.1599,52640.0
2016-07-20 10:25:00,68.96,69.01,68.95,69.0,15203.0,37.1599,37.1869,37.1545,37.1815,15203.0
2016-07-20 10:30:00,68.99,69.0,68.96,68.97,67324.0,37.1761,37.1815,37.1599,37.1653,67324.0
2016-07-20 10:35:00,68.98,69.02,68.96,68.97,42192.0,37.1707,37.1923,37.1599,37.1653,42192.0
2016-07-20 10:40:00,68.97,68.99,68.95,68.97,24687.0,37.1653,37.1761,37.1545,37.1653,24687.0
2016-07-20 10:45:00,68.96,69.01,68.95,68.97,26211.0,37.1599,37.1869,37.1545,37.1653,26211.0
2016-07-20 10:50:00,68.98,69.08,68.97,69.07,37175.0,37.1707,37.2246,37.1653,37.2192,37175.0
2016-07-20 10:55:00,69.06,69.13,69.06,69.13,23460.0,37.2138,37.2515,37.2138,37.2515,23460.0
2016-07-20 11:00:00,69.12,69.13,69.08,69.11,48468.0,37.2461,37.2515,37.2246,37.2408,48468.0
2016-07-20 11:05:00,69.11,69.14,69.08,69.09,25084.0,37.2408,37.2569,37.2246,37.23,25084.0
2016-07-20 11:10:00,69.08,69.11,69.05,69.11,33212.0,37.2246,37.2408,37.2084,37.2408,33212.0
2016-07-20 11:15:00,69.11,69.13,69.1,69.13,19060.0,37.2408,37.2515,37.2354,37.2515,19060.0
2016-07-20 11:20:00,69.14,69.15,69.11,69.14,44832.0,37.2569,37.2623,37.2408,37.2569,44832.0
2016-07-20 11:25:00,69.14,69.15,69.11,69.13,16050.0,37.2569,37.2623,37.2408,37.2515,16050.0
2016-07-20 11:30:00,69.13,69.14,69.09,69.1,45311.0,37.2515,37.2569,37.23,37.2354,45311.0
2016-07-20 11:35:00,69.1,69.1,69.07,69.08,58930.0,37.2354,37.2354,37.2192,37.2246,58930.0
2016-07-20 11:40:00,69.07,69.1,69.06,69.08,58428.0,37.2192,37.2354,37.2138,37.2246,58428.0
2016-07-20 11:45:00,69.07,69.08,69.04,69.04,61583.0,37.2192,37.2246,37.203,37.203,61583.0
2016-07-20 11:50:00,69.04,69.04,69.0,69.02,24286.0,37.203,37.203,37.1815,37.1923,24286.0
2016-07-20 11:55:00,69.02,69.02,68.97,69.01,37507.0,37.1923,37.1923,37.1653,37.1869,37507.0
2016-07-20 12:00:00,69.0,69.02,69.0,69.01,34824.0,37.1815,37.1923,37.1815,37.1869,34824.0
2016-07-20 12:05:00,69.01,69.03,69.0,69.02,20046.0,37.1869,37.1977,37.1815,37.1923,20046.0
2016-07-20 12:10:00,69.02,69.05,69.0,69.0,17239.0,37.1923,37.2084,37.1815,37.1815,17239.0
2016-07-20 12:15:00,69.01,69.06,69.0,69.05,30864.0,37.1869,37.2138,37.1815,37.2084,30864.0
2016-07-20 12:20:00,69.05,69.07,69.04,69.06,15388.0,37.2084,37.2192,37.203,37.2138,15388.0
2016-07-20 12:25:00,69.06,69.09,69.03,69.03,23298.0,37.2138,37.23,37.1977,37.1977,23298.0
2016-07-20 12:30:00,69.04,69.07,69.0,69.01,18384.0,37.203,37.2192,37.1815,37.1869,18384.0
2016-07-20 12:35:00,69.01,69.02,69.0,69.0,17633.0,37.1869,37.1923,37.1815,37.1815,17633.0
2016-07-20 12:40:00,69.01,69.01,68.99,69.0,17799.0,37.1869,37.1869,37.1761,37.1815,17799.0
2016-07-20 12:45:00,69.0,69.04,69.0,69.04,15762.0,37.1815,37.203,37.1815,37.203,15762.0
2016-07-20 12:50:00,69.05,69.05,69.0,69.0,19688.0,37.2084,37.2084,37.1815,37.1815,19688.0
2016-07-20 12:55:00,69.01,69.01,68.99,69.0,23791.0,37.1869,37.1869,37.1761,37.1815,23791.0
2016-07-20 13:00:00,69.0,69.01,68.99,69.01,25893.0,37.1815,37.1869,37.1761,37.1869,25893.0
2016-07-20 13:05:00,69.01,69.02,68.98,69.0,25967.0,37.1869,37.1923,37.1707,37.1815,25967.0
2016-07-20 13:10:00,69.0,69.02,68.98,69.02,21177.0,37.1815,37.1923,37.1707,37.1923,21177.0
2016-07-20 13:15:00,69.02,69.02,68.99,69.01,21244.0,37.1923,37.1923,37.1761,37.1869,21244.0
2016-07-20 13:20:00,69.01,69.04,69.0,69.03,23731.0,37.1869,37.203,37.1815,37.1977,23731.0
2016-07-20 13:25:00,69.02,69.02,68.97,68.97,48031.0,37.1923,37.1923,37.1653,37.1653,48031.0
2016-07-20 13:30:00,68.97,68.98,68.9,68.9,69998.0,37.1653,37.1707,37.1276,37.1276,69998.0
2016-07-20 13:35:00,68.91,68.92,68.88,68.91,37745.0,37.133,37.1384,37.1168,37.133,37745.0
2016-07-20 13:40:00,68.92,68.96,68.91,68.95,22057.0,37.1384,37.1599,37.133,37.1545,22057.0
2016-07-20 13:45:00,68.96,68.97,68.95,68.97,21415.0,37.1599,37.1653,37.1545,37.1653,21415.0
2016-07-20 13:50:00,68.96,68.99,68.96,68.96,14202.0,37.1599,37.1761,37.1599,37.1599,14202.0
2016-07-20 13:55:00,68.96,68.98,68.93,68.97,38367.0,37.1599,37.1707,37.1438,37.1653,38367.0
2016-07-20 14:00:00,68.96,68.97,68.94,68.94,61446.0,37.1599,37.1653,37.1492,37.1492,61446.0
2016-07-20 14:05:00,68.94,68.96,68.92,68.95,25464.0,37.1492,37.1599,37.1384,37.1545,25464.0
2016-07-20 14:10:00,68.95,68.96,68.93,68.95,44018.0,37.1545,37.1599,37.1438,37.1545,44018.0
2016-07-20 14:15:00,68.95,69.01,68.95,69.0,26174.0,37.1545,37.1869,37.1545,37.1815,26174.0
2016-07-20 14:20:00,68.99,69.0,68.95,68.96,25559.0,37.1761,37.1815,37.1545,37.1599,25559.0
2016-07-20 14:25:00,68.95,68.96,68.92,68.92,151218.0,37.1545,37.1599,37.1384,37.1384,151218.0
2016-07-20 14:30:00,68.91,68.92,68.88,68.91,31007.0,37.133,37.1384,37.1168,37.133,31007.0
2016-07-20 14:35:00,68.91,68.92,68.86,68.89,39597.0,37.133,37.1384,37.106,37.1222,39597.0
2016-07-20 14:40:00,68.89,68.93,68.88,68.92,37188.0,37.1222,37.1438,37.1168,37.1384,37188.0
2016-07-20 14:45:00,68.92,68.95,68.91,68.92,15814.0,37.1384,37.1545,37.133,37.1384,15814.0
2016-07-20 14:50:00,68.92,68.95,68.92,68.92,15039.0,37.1384,37.1545,37.1384,37.1384,15039.0
2016-07-20 14:55:00,68.92,68.95,68.9,68.91,19592.0,37.1384,37.1545,37.1276,37.133,19592.0
2016-07-20 15:00:00,68.91,68.91,68.88,68.89,49765.0,37.133,37.133,37.1168,37.1222,49765.0
2016-07-20 15:05:00,68.89,68.9,68.88,68.89,32051.0,37.1222,37.1276,37.1168,37.1222,32051.0
2016-07-20 15:10:00,68.89,68.91,68.88,68.91,23664.0,37.1222,37.133,37.1168,37.133,23664.0
2016-07-20 15:15:00,68.91,68.91,68.88,68.9,26168.0,37.133,37.133,37.1168,37.1276,26168.0
2016-07-20 15:20:00,68.9,68.91,68.89,68.9,90688.0,37.1276,37.133,37.1222,37.1276,90688.0
2016-07-20 15:25:00,68.9,68.91,68.88,68.9,34735.0,37.1276,37.133,37.1168,37.1276,34735.0
2016-07-20 15:30:00,68.9,68.99,68.9,68.99,85928.0,37.1276,37.1761,37.1276,37.1761,85928.0
2016-07-20 15:35:00,68.99,69.02,68.98,68.99,108823.0,37.1761,37.1923,37.1707,37.1761,108823.0
2016-07-20 15:40:00,68.99,69.01,68.96,69.01,62405.0,37.1761,37.1869,37.1599,37.1869,62405.0
2016-07-20 15:45:00,69.0,69.01,68.98,69.0,89655.0,37.1815,37.1869,37.1707,37.1815,89655.0
2016-07-20 15:50:00,68.99,69.01,68.99,69.01,115197.0,37.1761,37.1869,37.1761,37.1869,115197.0
2016-07-20 15:55:00,69.01,69.03,68.99,69.01,203269.0,37.1869,37.1977,37.1761,37.1869,203269.0
2016-07-21 09:30:00,68.95,69.0,68.51,68.51,135675.0,37.1545,37.1815,36.9174,36.9174,135675.0
2016-07-21 09:35:00,68.55,68.68,68.55,68.64,62557.0,36.939,37.0091,36.939,36.9875,62557.0
2016-07-21 09:40:00,68.65,68.69,68.56,68.62,83079.0,36.9929,37.0144,36.9444,36.9767,83079.0
2016-07-21 09:45:00,68.6,68.67,68.58,68.66,55286.0,36.9659,37.0037,36.9552,36.9983,55286.0
2016-07-21 09:50:00,68.65,68.7,68.61,68.7,32848.0,36.9929,37.0198,36.9713,37.0198,32848.0
2016-07-21 09:55:00,68.69,68.73,68.67,68.71,28314.0,37.0144,37.036,37.0037,37.0252,28314.0
2016-07-21 10:00:00,68.7,68.71,68.66,68.67,31921.0,37.0198,37.0252,36.9983,37.0037,31921.0
2016-07-21 10:05:00,68.68,68.7,68.65,68.67,51636.0,37.0091,37.0198,36.9929,37.0037,51636.0
2016-07-21 10:10:00,68.67,68.71,68.65,68.69,148457.0,37.0037,37.0252,36.9929,37.0144,148457.0
2016-07-21 10:15:00,68.68,68.68,68.62,68.63,37902.0,37.0091,37.0091,36.9767,36.9821,37902.0
2016-07-21 10:20:00,68.64,68.65,68.59,68.63,42813.0,36.9875,36.9929,36.9606,36.9821,42813.0
2016-07-21 10:25:00,68.61,68.64,68.57,68.61,50332.0,36.9713,36.9875,36.9498,36.9713,50332.0
2016-07-21 10:30:00,68.6,68.65,68.58,68.61,40105.0,36.9659,36.9929,36.9552,36.9713,40105.0
2016-07-21 10:35:00,68.62,68.63,68.54,68.58,64291.0,36.9767,36.9821,36.9336,36.9552,64291.0
2016-07-21 10:40:00,68.59,68.59,68.45,68.5,56497.0,36.9606,36.9606,36.8851,36.9121,56497.0
2016-07-21 10:45:00,68.5,68.58,68.48,68.55,37503.0,36.9121,36.9552,36.9013,36.939,37503.0
2016-07-21 10:50:00,68.56,68.56,68.51,68.55,28873.0,36.9444,36.9444,36.9174,36.939,28873.0
2016-07-21 10:55:00,68.54,68.55,68.49,68.53,47092.0,36.9336,36.939,36.9067,36.9282,47092.0
2016-07-21 11:00:00,68.54,68.58,68.53,68.56,24126.0,36.9336,36.9552,36.9282,36.9444,24126.0
2016-07-21 11:05:00,68.56,68.58,68.54,68.56,33805.0,36.9444,36.9552,36.9336,36.9444,33805.0
2016-07-21 11:10:00,68.56,68.58,68.55,68.56,30998.0,36.9444,36.9552,36.939,36.9444,30998.0
2016-07-21 11:15:00,68.56,68.57,68.54,68.55,87495.0,36.9444,36.9498,36.9336,36.939,87495.0
2016-07-21 11:20:00,68.55,68.55,68.48,68.48,122284.0,36.939,36.939,36.9013,36.9013,122284.0
2016-07-21 11:25:00,68.48,68.54,68.48,68.5,60130.0,36.9013,36.9336,36.9013,36.9121,60130.0
2016-07-21 11:30:00,68.5,68.53,68.47,68.5,71235.0,36.9121,36.9282,36.8959,36.9121,71235.0
2016-07-21 11:35:00,68.5,68.53,68.47,68.49,89595.0,36.9121,36.9282,36.8959,36.9067,89595.0
2016-07-21 11:40:00,68.48,68.49,68.43,68.46,54359.0,36.9013,36.9067,36.8743,36.8905,54359.0
2016-07-21 11:45:00,68.46,68.47,68.41,68.43,70502.0,36.8905,36.8959,36.8636,36.8743,70502.0
2016-07-21 11:50:00,68.43,68.48,68.4,68.47,78485.0,36.8743,36.9013,36.8582,36.8959,78485.0
2016-07-21 11:55:00,68.47,68.47,68.43,68.47,45702.0,36.8959,36.8959,36.8743,36.8959,45702.0
2016-07-21 12:00:00,68.47,68.5,68.45,68.5,39305.0,36.8959,36.9121,36.8851,36.9121,39305.0
2016-07-21 12:05:00,68.49,68.5,68.47,68.48,25770.0,36.9067,36.9121,36.8959,36.9013,25770.0
2016-07-21 12:10:00,68.48,68.51,68.47,68.5,49459.0,36.9013,36.9174,36.8959,36.9121,49459.0
2016-07-21 12:15:00,68.5,68.51,68.47,68.5,30066.0,36.9121,36.9174,36.8959,36.9121,30066.0
2016-07-21 12:20:00,68.5,68.51,68.48,68.49,29667.0,36.9121,36.9174,36.9013,36.9067,29667.0
2016-07-21 12:25:00,68.49,68.53,68.48,68.51,33519.0,36.9067,36.9282,36.9013,36.9174,33519.0
2016-07-21 12:30:00,68.5,68.52,68.48,68.48,27971.0,36.9121,36.9228,36.9013,36.9013,27971.0
2016-07-21 12:35:00,68.48,68.51,68.47,68.49,45015.0,36.9013,36.9174,36.8959,36.9067,45015.0
2016-07-21 12:40:00,68.48,68.49,68.45,68.47,29033.0,36.9013,36.9067,36.8851,36.8959,29033.0
2016-07-21 12:45:00,68.46,68.5,68.45,68.49,36711.0,36.8905,36.9121,36.8851,36.9067,36711.0
2016-07-21 12:50:00,68.49,68.51,68.48,68.51,37833.0,36.9067,36.9174,36.9013,36.9174,37833.0
2016-07-21 12:55:00,68.51,68.53,68.47,68.53,45320.0,36.9174,36.9282,36.8959,36.9282,45320.0
2016-07-21 13:00:00,68.52,68.53,68.5,68.5,23252.0,36.9228,36.9282,36.9121,36.9121,23252.0
2016-07-21 13:05:00,68.5,68.52,68.47,68.51,29989.0,36.9121,36.9228,36.8959,36.9174,29989.0
2016-07-21 13:10:00,68.5,68.52,68.48,68.49,21199.0,36.9121,36.9228,36.9013,36.9067,21199.0
2016-07-21 13:15:00,68.5,68.5,68.48,68.48,15962.0,36.9121,36.9121,36.9013,36.9013,15962.0
2016-07-21 13:20:00,68.49,68.51,68.49,68.49,28984.0,36.9067,36.9174,36.9067,36.9067,28984.0
2016-07-21 13:25:00,68.49,68.52,68.48,68.52,24303.0,36.9067,36.9228,36.9013,36.9228,24303.0
2016-07-21 13:30:00,68.52,68.52,68.43,68.45,119751.0,36.9228,36.9228,36.8743,36.8851,119751.0
2016-07-21 13:35:00,68.45,68.49,68.44,68.48,82588.0,36.8851,36.9067,36.8797,36.9013,82588.0
2016-07-21 13:40:00,68.48,68.5,68.48,68.49,50592.0,36.9013,36.9121,36.9013,36.9067,50592.0
2016-07-21 13:45:00,68.49,68.51,68.47,68.51,61505.0,36.9067,36.9174,36.8959,36.9174,61505.0
2016-07-21 13:50:00,68.51,68.51,68.43,68.45,49165.0,36.9174,36.9174,36.8743,36.8851,49165.0
2016-07-21 13:55:00,68.44,68.47,68.42,68.44,42738.0,36.8797,36.8959,36.8689,36.8797,42738.0
2016-07-21 14:00:00,68.44,68.44,68.4,68.41,36339.0,36.8797,36.8797,36.8582,36.8636,36339.0
2016-07-21 14:05:00,68.41,68.43,68.4,68.41,37178.0,36.8636,36.8743,36.8582,36.8636,37178.0
2016-07-21 14:10:00,68.4,68.41,68.34,68.34,69265.0,36.8582,36.8636,36.8258,36.8258,69265.0
2016-07-21 14:15:00,68.34,68.35,68.26,68.27,96747.0,36.8258,36.8312,36.7827,36.7881,96747.0
2016-07-21 14:20:00,68.27,68.3,68.25,68.28,109176.0,36.7881,36.8043,36.7773,36.7935,109176.0
2016-07-21 14:25:00,68.3,68.33,68.25,68.32,86867.0,36.8043,36.8204,36.7773,36.8151,86867.0
2016-07-21 14:30:00,68.32,68.36,68.31,68.33,38175.0,36.8151,36.8366,36.8097,36.8204,38175.0
2016-07-21 14:35:00,68.33,68.37,68.31,68.35,42246.0,36.8204,36.842,36.8097,36.8312,42246.0
2016-07-21 14:40:00,68.35,68.38,68.32,68.33,38652.0,36.8312,36.8474,36.8151,36.8204,38652.0
2016-07-21 14:45:00,68.33,68.36,68.31,68.35,56535.0,36.8204,36.8366,36.8097,36.8312,56535.0
2016-07-21 14:50:00,68.35,68.37,68.32,68.34,40597.0,36.8312,36.842,36.8151,36.8258,40597.0
2016-07-21 14:55:00,68.34,68.38,68.33,68.37,51060.0,36.8258,36.8474,36.8204,36.842,51060.0
2016-07-21 15:00:00,68.37,68.4,68.36,68.38,59226.0,36.842,36.8582,36.8366,36.8474,59226.0
2016-07-21 15:05:00,68.37,68.38,68.32,68.34,36994.0,36.842,36.8474,36.8151,36.8258,36994.0
2016-07-21 15:10:00,68.34,68.37,68.33,68.37,36335.0,36.8258,36.842,36.8204,36.842,36335.0
2016-07-21 15:15:00,68.37,68.4,68.36,68.39,29184.0,36.842,36.8582,36.8366,36.8528,29184.0
2016-07-21 15:20:00,68.39,68.41,68.36,68.41,57169.0,36.8528,36.8636,36.8366,36.8636,57169.0
2016-07-21 15:25:00,68.41,68.45,68.4,68.44,49731.0,36.8636,36.8851,36.8582,36.8797,49731.0
2016-07-21 15:30:00,68.44,68.47,68.4,68.47,62892.0,36.8797,36.8959,36.8582,36.8959,62892.0
2016-07-21 15:35:00,68.47,68.48,68.43,68.44,99091.0,36.8959,36.9013,36.8743,36.8797,99091.0
2016-07-21 15:40:00,68.44,68.5,68.43,68.49,47335.0,36.8797,36.9121,36.8743,36.9067,47335.0
2016-07-21 15:45:00,68.5,68.58,68.5,68.56,74172.0,36.9121,36.9552,36.9121,36.9444,74172.0
2016-07-21 15:50:00,68.55,68.62,68.55,68.61,129301.0,36.939,36.9767,36.939,36.9713,129301.0
2016-07-21 15:55:00,68.61,68.75,68.6,68.71,395429.0,36.9713,37.0468,36.9659,37.0252,395429.0
2016-07-22 09:30:00,68.92,68.96,68.71,68.86,125465.0,37.1384,37.1599,37.0252,37.106,125465.0
2016-07-22 09:35:00,68.86,68.93,68.8,68.83,27970.0,37.106,37.1438,37.0737,37.0899,27970.0
2016-07-22 09:40:00,68.84,68.91,68.8,68.89,48435.0,37.0953,37.133,37.0737,37.1222,48435.0
2016-07-22 09:45:00,68.89,68.93,68.85,68.92,46140.0,37.1222,37.1438,37.1007,37.1384,46140.0
2016-07-22 09:50:00,68.92,68.99,68.92,68.92,44891.0,37.1384,37.1761,37.1384,37.1384,44891.0
2016-07-22 09:55:00,68.91,68.95,68.89,68.94,56460.0,37.133,37.1545,37.1222,37.1492,56460.0
2016-07-22 10:00:00,68.95,68.95,68.9,68.92,50450.0,37.1545,37.1545,37.1276,37.1384,50450.0
2016-07-22 10:05:00,68.91,68.94,68.88,68.89,28968.0,37.133,37.1492,37.1168,37.1222,28968.0
2016-07-22 10:10:00,68.89,68.97,68.89,68.97,40123.0,37.1222,37.1653,37.1222,37.1653,40123.0
2016-07-22 10:15:00,68.97,69.03,68.95,69.02,36188.0,37.1653,37.1977,37.1545,37.1923,36188.0
2016-07-22 10:20:00,69.01,69.03,68.97,68.98,45058.0,37.1869,37.1977,37.1653,37.1707,45058.0
2016-07-22 10:25:00,68.99,69.01,68.93,68.95,45819.0,37.1761,37.1869,37.1438,37.1545,45819.0
2016-07-22 10:30:00,68.96,69.0,68.93,69.0,34726.0,37.1599,37.1815,37.1438,37.1815,34726.0
2016-07-22 10:35:00,69.0,69.01,68.97,69.0,26160.0,37.1815,37.1869,37.1653,37.1815,26160.0
2016-07-22 10:40:00,69.0,69.01,68.95,68.96,30687.0,37.1815,37.1869,37.1545,37.1599,30687.0
2016-07-22 10:45:00,68.96,68.96,68.94,68.95,29144.0,37.1599,37.1599,37.1492,37.1545,29144.0
2016-07-22 10:50:00,68.96,68.97,68.94,68.96,26714.0,37.1599,37.1653,37.1492,37.1599,26714.0
2016-07-22 10:55:00,68.96,68.97,68.92,68.93,31324.0,37.1599,37.1653,37.1384,37.1438,31324.0
2016-07-22 11:00:00,68.93,68.94,68.9,68.91,38915.0,37.1438,37.1492,37.1276,37.133,38915.0
2016-07-22 11:05:00,68.91,68.99,68.9,68.92,207940.0,37.133,37.1761,37.1276,37.1384,207940.0
2016-07-22 11:10:00,68.92,68.92,68.81,68.83,50969.0,37.1384,37.1384,37.0791,37.0899,50969.0
2016-07-22 11:15:00,68.83,68.9,68.82,68.9,28491.0,37.0899,37.1276,37.0845,37.1276,28491.0
2016-07-22 11:20:00,68.9,68.95,68.89,68.94,20885.0,37.1276,37.1545,37.1222,37.1492,20885.0
2016-07-22 11:25:00,68.93,68.94,68.89,68.89,24013.0,37.1438,37.1492,37.1222,37.1222,24013.0
2016-07-22 11:30:00,68.9,68.97,68.87,68.97,27391.0,37.1276,37.1653,37.1114,37.1653,27391.0
2016-07-22 11:35:00,68.97,68.99,68.95,68.97,14615.0,37.1653,37.1761,37.1545,37.1653,14615.0
2016-07-22 11:40:00,68.98,69.02,68.97,69.01,21578.0,37.1707,37.1923,37.1653,37.1869,21578.0
2016-07-22 11:45:00,69.02,69.02,69.0,69.0,16783.0,37.1923,37.1923,37.1815,37.1815,16783.0
2016-07-22 11:50:00,69.01,69.02,68.98,68.98,43246.0,37.1869,37.1923,37.1707,37.1707,43246.0
2016-07-22 11:55:00,68.98,68.99,68.97,68.98,51674.0,37.1707,37.1761,37.1653,37.1707,51674.0
2016-07-22 12:00:00,68.97,68.98,68.95,68.96,40279.0,37.1653,37.1707,37.1545,37.1599,40279.0
2016-07-22 12:05:00,68.96,68.96,68.93,68.94,63916.0,37.1599,37.1599,37.1438,37.1492,63916.0
2016-07-22 12:10:00,68.94,68.98,68.93,68.95,141196.0,37.1492,37.1707,37.1438,37.1545,141196.0
2016-07-22 12:15:00,68.96,69.01,68.94,68.99,74007.0,37.1599,37.1869,37.1492,37.1761,74007.0
2016-07-22 12:20:00,68.98,68.99,68.91,68.93,62233.0,37.1707,37.1761,37.133,37.1438,62233.0
2016-07-22 12:25:00,68.92,68.93,68.84,68.86,35534.0,37.1384,37.1438,37.0953,37.106,35534.0
2016-07-22 12:30:00,68.85,68.88,68.83,68.86,19449.0,37.1007,37.1168,37.0899,37.106,19449.0
2016-07-22 12:35:00,68.86,68.89,68.84,68.89,25988.0,37.106,37.1222,37.0953,37.1222,25988.0
2016-07-22 12:40:00,68.88,68.9,68.87,68.88,51345.0,37.1168,37.1276,37.1114,37.1168,51345.0
2016-07-22 12:45:00,68.88,68.91,68.85,68.9,220776.0,37.1168,37.133,37.1007,37.1276,220776.0
2016-07-22 12:50:00,68.9,68.98,68.9,68.91,53057.0,37.1276,37.1707,37.1276,37.133,53057.0
2016-07-22 12:55:00,68.91,68.97,68.89,68.9,47106.0,37.133,37.1653,37.1222,37.1276,47106.0
2016-07-22 13:00:00,68.89,68.95,68.88,68.94,29468.0,37.1222,37.1545,37.1168,37.1492,29468.0
2016-07-22 13:05:00,68.94,68.97,68.91,68.92,41201.0,37.1492,37.1653,37.133,37.1384,41201.0
2016-07-22 13:10:00,68.91,68.93,68.88,68.89,28119.0,37.133,37.1438,37.1168,37.1222,28119.0
2016-07-22 13:15:00,68.89,68.89,68.84,68.85,56444.0,37.1222,37.1222,37.0953,37.1007,56444.0
2016-07-22 13:20:00,68.86,68.86,68.81,68.83,72269.0,37.106,37.106,37.0791,37.0899,72269.0
2016-07-22 13:25:00,68.84,68.85,68.8,68.81,21885.0,37.0953,37.1007,37.0737,37.0791,21885.0
2016-07-22 13:30:00,68.82,68.85,68.81,68.84,31682.0,37.0845,37.1007,37.0791,37.0953,31682.0
2016-07-22 13:35:00,68.84,68.87,68.83,68.87,27780.0,37.0953,37.1114,37.0899,37.1114,27780.0
2016-07-22 13:40:00,68.87,68.92,68.86,68.89,57637.0,37.1114,37.1384,37.106,37.1222,57637.0
2016-07-22 13:45:00,68.89,68.91,68.85,68.9,45945.0,37.1222,37.133,37.1007,37.1276,45945.0
2016-07-22 13:50:00,68.91,68.93,68.9,68.9,30707.0,37.133,37.1438,37.1276,37.1276,30707.0
2016-07-22 13:55:00,68.89,68.92,68.89,68.9,41793.0,37.1222,37.1384,37.1222,37.1276,41793.0
2016-07-22 14:00:00,68.89,68.9,68.85,68.86,43829.0,37.1222,37.1276,37.1007,37.106,43829.0
2016-07-22 14:05:00,68.87,68.93,68.86,68.92,57731.0,37.1114,37.1438,37.106,37.1384,57731.0
2016-07-22 14:10:00,68.92,68.93,68.9,68.9,29568.0,37.1384,37.1438,37.1276,37.1276,29568.0
2016-07-22 14:15:00,68.9,68.93,68.89,68.92,50234.0,37.1276,37.1438,37.1222,37.1384,50234.0
2016-07-22 14:20:00,68.92,68.94,68.91,68.94,41845.0,37.1384,37.1492,37.133,37.1492,41845.0
2016-07-22 14:25:00,68.93,68.95,68.91,68.92,38011.0,37.1438,37.1545,37.133,37.1384,38011.0
2016-07-22 14:30:00,68.93,68.96,68.91,68.92,35232.0,37.1438,37.1599,37.133,37.1384,35232.0
2016-07-22 14:35:00,68.91,68.93,68.9,68.91,32551.0,37.133,37.1438,37.1276,37.133,32551.0
2016-07-22 14:40:00,68.91,68.94,68.9,68.94,95042.0,37.133,37.1492,37.1276,37.1492,95042.0
2016-07-22 14:45:00,68.94,68.95,68.91,68.93,55906.0,37.1492,37.1545,37.133,37.1438,55906.0
2016-07-22 14:50:00,68.93,68.94,68.88,68.89,46730.0,37.1438,37.1492,37.1168,37.1222,46730.0
2016-07-22 14:55:00,68.89,68.9,68.88,68.89,54708.0,37.1222,37.1276,37.1168,37.1222,54708.0
2016-07-22 15:00:00,68.89,68.9,68.88,68.89,58853.0,37.1222,37.1276,37.1168,37.1222,58853.0
2016-07-22 15:05:00,68.88,68.91,68.88,68.89,72182.0,37.1168,37.133,37.1168,37.1222,72182.0
2016-07-22 15:10:00,68.89,68.9,68.88,68.88,91467.0,37.1222,37.1276,37.1168,37.1168,91467.0
2016-07-22 15:15:00,68.89,68.89,68.86,68.87,100855.0,37.1222,37.1222,37.106,37.1114,100855.0
2016-07-22 15:20:00,68.87,68.89,68.84,68.84,131859.0,37.1114,37.1222,37.0953,37.0953,131859.0
2016-07-22 15:25:00,68.84,68.84,68.77,68.77,86868.0,37.0953,37.0953,37.0575,37.0575,86868.0
2016-07-22 15:30:00,68.77,68.81,68.74,68.79,131571.0,37.0575,37.0791,37.0414,37.0683,131571.0
2016-07-22 15:35:00,68.78,68.81,68.77,68.8,85445.0,37.0629,37.0791,37.0575,37.0737,85445.0
2016-07-22 15:40:00,68.79,68.79,68.74,68.74,82641.0,37.0683,37.0683,37.0414,37.0414,82641.0
2016-07-22 15:45:00,68.75,68.8,68.74,68.8,75679.0,37.0468,37.0737,37.0414,37.0737,75679.0
2016-07-22 15:50:00,68.79,68.81,68.76,68.77,86872.0,37.0683,37.0791,37.0522,37.0575,86872.0
2016-07-22 15:55:00,68.77,68.86,68.76,68.85,325193.0,37.0575,37.106,37.0522,37.1007,325193.0
2016-07-25 09:30:00,68.78,68.89,68.61,68.89,118085.0,37.0629,37.1222,36.9713,37.1222,118085.0
2016-07-25 09:35:00,68.9,68.94,68.79,68.92,42362.0,37.1276,37.1492,37.0683,37.1384,42362.0
2016-07-25 09:40:00,68.9,68.94,68.83,68.83,37147.0,37.1276,37.1492,37.0899,37.0899,37147.0
2016-07-25 09:45:00,68.83,68.84,68.75,68.83,33321.0,37.0899,37.0953,37.0468,37.0899,33321.0
2016-07-25 09:50:00,68.83,68.89,68.82,68.86,35474.0,37.0899,37.1222,37.0845,37.106,35474.0
2016-07-25 09:55:00,68.86,68.89,68.82,68.86,41114.0,37.106,37.1222,37.0845,37.106,41114.0
2016-07-25 10:00:00,68.86,68.86,68.77,68.82,50597.0,37.106,37.106,37.0575,37.0845,50597.0
2016-07-25 10:05:00,68.82,68.85,68.78,68.8,36002.0,37.0845,37.1007,37.0629,37.0737,36002.0
2016-07-25 10:10:00,68.8,68.87,68.79,68.86,35241.0,37.0737,37.1114,37.0683,37.106,35241.0
2016-07-25 10:15:00,68.86,68.92,68.86,68.87,44549.0,37.106,37.1384,37.106,37.1114,44549.0
2016-07-25 10:20:00,68.87,68.87,68.78,68.83,18395.0,37.1114,37.1114,37.0629,37.0899,18395.0
2016-07-25 10:25:00,68.83,68.88,68.83,68.84,23198.0,37.0899,37.1168,37.0899,37.0953,23198.0
2016-07-25 10:30:00,68.85,68.86,68.81,68.81,20476.0,37.1007,37.106,37.0791,37.0791,20476.0
2016-07-25 10:35:00,68.81,68.81,68.73,68.73,22521.0,37.0791,37.0791,37.036,37.036,22521.0
2016-07-25 10:40:00,68.74,68.75,68.7,68.73,18337.0,37.0414,37.0468,37.0198,37.036,18337.0
2016-07-25 10:45:00,68.75,68.81,68.75,68.78,33195.0,37.0468,37.0791,37.0468,37.0629,33195.0
2016-07-25 10:50:00,68.79,68.8,68.68,68.68,45620.0,37.0683,37.0737,37.0091,37.0091,45620.0
2016-07-25 10:55:00,68.68,68.7,68.65,68.68,33583.0,37.0091,37.0198,36.9929,37.0091,33583.0
2016-07-25 11:00:00,68.68,68.7,68.67,68.69,44287.0,37.0091,37.0198,37.0037,37.0144,44287.0
2016-07-25 11:05:00,68.68,68.76,68.68,68.76,27509.0,37.0091,37.0522,37.0091,37.0522,27509.0
2016-07-25 11:10:00,68.76,68.8,68.74,68.74,33097.0,37.0522,37.0737,37.0414,37.0414,33097.0
2016-07-25 11:15:00,68.74,68.74,68.63,68.64,57977.0,37.0414,37.0414,36.9821,36.9875,57977.0
2016-07-25 11:20:00,68.64,68.65,68.58,68.64,82544.0,36.9875,36.9929,36.9552,36.9875,82544.0
2016-07-25 11:25:00,68.64,68.69,68.61,68.62,44645.0,36.9875,37.0144,36.9713,36.9767,44645.0
2016-07-25 11:30:00,68.61,68.72,68.61,68.71,31830.0,36.9713,37.0306,36.9713,37.0252,31830.0
2016-07-25 11:35:00,68.72,68.72,68.56,68.56,49607.0,37.0306,37.0306,36.9444,36.9444,49607.0
2016-07-25 11:40:00,68.57,68.57,68.45,68.45,78432.0,36.9498,36.9498,36.8851,36.8851,78432.0
2016-07-25 11:45:00,68.44,68.54,68.44,68.53,59621.0,36.8797,36.9336,36.8797,36.9282,59621.0
2016-07-25 11:50:00,68.53,68.54,68.5,68.52,26515.0,36.9282,36.9336,36.9121,36.9228,26515.0
2016-07-25 11:55:00,68.52,68.55,68.51,68.55,24230.0,36.9228,36.939,36.9174,36.939,24230.0
2016-07-25 12:00:00,68.56,68.56,68.53,68.55,19760.0,36.9444,36.9444,36.9282,36.939,19760.0
2016-07-25 12:05:00,68.55,68.55,68.48,68.51,30918.0,36.939,36.939,36.9013,36.9174,30918.0
2016-07-25 12:10:00,68.51,68.52,68.48,68.48,18211.0,36.9174,36.9228,36.9013,36.9013,18211.0
2016-07-25 12:15:00,68.48,68.5,68.48,68.5,17897.0,36.9013,36.9121,36.9013,36.9121,17897.0
2016-07-25 12:20:00,68.5,68.58,68.49,68.58,23662.0,36.9121,36.9552,36.9067,36.9552,23662.0
2016-07-25 12:25:00,68.58,68.61,68.55,68.59,25672.0,36.9552,36.9713,36.939,36.9606,25672.0
2016-07-25 12:30:00,68.59,68.63,68.57,68.63,18163.0,36.9606,36.9821,36.9498,36.9821,18163.0
2016-07-25 12:35:00,68.63,68.65,68.61,68.65,14114.0,36.9821,36.9929,36.9713,36.9929,14114.0
2016-07-25 12:40:00,68.65,68.68,68.64,68.64,32125.0,36.9929,37.0091,36.9875,36.9875,32125.0
2016-07-25 12:45:00,68.65,68.66,68.6,68.63,30051.0,36.9929,36.9983,36.9659,36.9821,30051.0
2016-07-25 12:50:00,68.64,68.66,68.6,68.6,28727.0,36.9875,36.9983,36.9659,36.9659,28727.0
2016-07-25 12:55:00,68.61,68.62,68.58,68.58,13857.0,36.9713,36.9767,36.9552,36.9552,13857.0
2016-07-25 13:00:00,68.59,68.6,68.57,68.58,19505.0,36.9606,36.9659,36.9498,36.9552,19505.0
2016-07-25 13:05:00,68.57,68.63,68.57,68.61,16608.0,36.9498,36.9821,36.9498,36.9713,16608.0
2016-07-25 13:10:00,68.61,68.63,68.61,68.62,10062.0,36.9713,36.9821,36.9713,36.9767,10062.0
2016-07-25 13:15:00,68.62,68.63,68.6,68.63,22937.0,36.9767,36.9821,36.9659,36.9821,22937.0
2016-07-25 13:20:00,68.63,68.67,68.62,68.66,20722.0,36.9821,37.0037,36.9767,36.9983,20722.0
2016-07-25 13:25:00,68.66,68.7,68.65,68.68,26626.0,36.9983,37.0198,36.9929,37.0091,26626.0
2016-07-25 13:30:00,68.67,68.71,68.67,68.69,34707.0,37.0037,37.0252,37.0037,37.0144,34707.0
2016-07-25 13:35:00,68.69,68.72,68.68,68.72,25351.0,37.0144,37.0306,37.0091,37.0306,25351.0
2016-07-25 13:40:00,68.73,68.74,68.72,68.74,15387.0,37.036,37.0414,37.0306,37.0414,15387.0
2016-07-25 13:45:00,68.74,68.76,68.72,68.74,17496.0,37.0414,37.0522,37.0306,37.0414,17496.0
2016-07-25 13:50:00,68.74,68.8,68.74,68.8,17484.0,37.0414,37.0737,37.0414,37.0737,17484.0
2016-07-25 13:55:00,68.79,68.85,68.79,68.81,24672.0,37.0683,37.1007,37.0683,37.0791,24672.0
2016-07-25 14:00:00,68.81,68.83,68.79,68.8,24958.0,37.0791,37.0899,37.0683,37.0737,24958.0
2016-07-25 14:05:00,68.81,68.81,68.76,68.78,22062.0,37.0791,37.0791,37.0522,37.0629,22062.0
2016-07-25 14:10:00,68.78,68.82,68.78,68.8,17565.0,37.0629,37.0845,37.0629,37.0737,17565.0
2016-07-25 14:15:00,68.8,68.8,68.75,68.76,30962.0,37.0737,37.0737,37.0468,37.0522,30962.0
2016-07-25 14:20:00,68.76,68.76,68.74,68.74,11270.0,37.0522,37.0522,37.0414,37.0414,11270.0
2016-07-25 14:25:00,68.74,68.75,68.71,68.72,28482.0,37.0414,37.0468,37.0252,37.0306,28482.0
2016-07-25 14:30:00,68.72,68.75,68.7,68.7,33464.0,37.0306,37.0468,37.0198,37.0198,33464.0
2016-07-25 14:35:00,68.7,68.71,68.69,68.7,25480.0,37.0198,37.0252,37.0144,37.0198,25480.0
2016-07-25 14:40:00,68.7,68.7,68.69,68.7,17872.0,37.0198,37.0198,37.0144,37.0198,17872.0
2016-07-25 14:45:00,68.7,68.74,68.69,68.73,32093.0,37.0198,37.0414,37.0144,37.036,32093.0
2016-07-25 14:50:00,68.74,68.75,68.71,68.72,19581.0,37.0414,37.0468,37.0252,37.0306,19581.0
2016-07-25 14:55:00,68.71,68.72,68.69,68.71,47732.0,37.0252,37.0306,37.0144,37.0252,47732.0
2016-07-25 15:00:00,68.71,68.72,68.7,68.71,23963.0,37.0252,37.0306,37.0198,37.0252,23963.0
2016-07-25 15:05:00,68.72,68.73,68.71,68.71,33329.0,37.0306,37.036,37.0252,37.0252,33329.0
2016-07-25 15:10:00,68.71,68.75,68.7,68.75,32959.0,37.0252,37.0468,37.0198,37.0468,32959.0
2016-07-25 15:15:00,68.74,68.8,68.74,68.76,43778.0,37.0414,37.0737,37.0414,37.0522,43778.0
2016-07-25 15:20:00,68.77,68.81,68.76,68.81,41221.0,37.0575,37.0791,37.0522,37.0791,41221.0
2016-07-25 15:25:00,68.8,68.81,68.76,68.78,29875.0,37.0737,37.0791,37.0522,37.0629,29875.0
2016-07-25 15:30:00,68.78,68.84,68.77,68.83,46056.0,37.0629,37.0953,37.0575,37.0899,46056.0
2016-07-25 15:35:00,68.83,68.83,68.78,68.79,73648.0,37.0899,37.0899,37.0629,37.0683,73648.0
2016-07-25 15:40:00,68.79,68.82,68.78,68.8,45856.0,37.0683,37.0845,37.0629,37.0737,45856.0
2016-07-25 15:45:00,68.79,68.8,68.76,68.78,80856.0,37.0683,37.0737,37.0522,37.0629,80856.0
2016-07-25 15:50:00,68.78,68.79,68.74,68.75,72571.0,37.0629,37.0683,37.0414,37.0468,72571.0
2016-07-25 15:55:00,68.76,68.83,68.75,68.81,258829.0,37.0522,37.0899,37.0468,37.0791,258829.0
2016-07-26 09:30:00,68.79,68.92,68.66,68.75,96309.0,37.0683,37.1384,36.9983,37.0468,96309.0
2016-07-26 09:35:00,68.73,68.75,68.57,68.62,44599.0,37.036,37.0468,36.9498,36.9767,44599.0
2016-07-26 09:40:00,68.62,68.69,68.55,68.63,73284.0,36.9767,37.0144,36.939,36.9821,73284.0
2016-07-26 09:45:00,68.62,68.68,68.59,68.62,51074.0,36.9767,37.0091,36.9606,36.9767,51074.0
2016-07-26 09:50:00,68.62,68.63,68.56,68.56,66267.0,36.9767,36.9821,36.9444,36.9444,66267.0
2016-07-26 09:55:00,68.56,68.57,68.5,68.56,59598.0,36.9444,36.9498,36.9121,36.9444,59598.0
2016-07-26 10:00:00,68.56,68.66,68.54,68.63,81076.0,36.9444,36.9983,36.9336,36.9821,81076.0
2016-07-26 10:05:00,68.62,68.62,68.5,68.51,77660.0,36.9767,36.9767,36.9121,36.9174,77660.0
2016-07-26 10:10:00,68.51,68.52,68.46,68.52,93570.0,36.9174,36.9228,36.8905,36.9228,93570.0
2016-07-26 10:15:00,68.52,68.52,68.43,68.43,72508.0,36.9228,36.9228,36.8743,36.8743,72508.0
2016-07-26 10:20:00,68.44,68.45,68.38,68.4,80979.0,36.8797,36.8851,36.8474,36.8582,80979.0
2016-07-26 10:25:00,68.4,68.51,68.37,68.43,89026.0,36.8582,36.9174,36.842,36.8743,89026.0
2016-07-26 10:30:00,68.44,68.45,68.39,68.41,72902.0,36.8797,36.8851,36.8528,36.8636,72902.0
2016-07-26 10:35:00,68.42,68.42,68.32,68.33,72902.0,36.8689,36.8689,36.8151,36.8204,72902.0
2016-07-26 10:40:00,68.32,68.33,68.28,68.28,53629.0,36.8151,36.8204,36.7935,36.7935,53629.0
2016-07-26 10:45:00,68.28,68.34,68.28,68.31,62627.0,36.7935,36.8258,36.7935,36.8097,62627.0
2016-07-26 10:50:00,68.32,68.33,68.25,68.26,68191.0,36.8151,36.8204,36.7773,36.7827,68191.0
2016-07-26 10:55:00,68.25,68.33,68.17,68.17,99749.0,36.7773,36.8204,36.7342,36.7342,99749.0
2016-07-26 11:00:00,68.17,68.24,68.16,68.16,65494.0,36.7342,36.772,36.7288,36.7288,65494.0
2016-07-26 11:05:00,68.16,68.17,68.01,68.04,119057.0,36.7288,36.7342,36.648,36.6642,119057.0
2016-07-26 11:10:00,68.03,68.05,67.95,67.95,152188.0,36.6588,36.6696,36.6157,36.6157,152188.0
2016-07-26 11:15:00,67.95,68.13,67.9,68.12,110050.0,36.6157,36.7127,36.5887,36.7073,110050.0
2016-07-26 11:20:00,68.12,68.14,68.03,68.11,60761.0,36.7073,36.7181,36.6588,36.7019,60761.0
2016-07-26 11:25:00,68.12,68.19,68.1,68.17,46783.0,36.7073,36.745,36.6965,36.7342,46783.0
2016-07-26 11:30:00,68.17,68.26,68.17,68.21,83565.0,36.7342,36.7827,36.7342,36.7558,83565.0
2016-07-26 11:35:00,68.21,68.22,68.13,68.16,43655.0,36.7558,36.7612,36.7127,36.7288,43655.0
2016-07-26 11:40:00,68.17,68.17,68.06,68.06,46889.0,36.7342,36.7342,36.675,36.675,46889.0
2016-07-26 11:45:00,68.06,68.06,68.0,68.0,72838.0,36.675,36.675,36.6426,36.6426,72838.0
2016-07-26 11:50:00,67.99,68.05,67.99,68.02,73166.0,36.6372,36.6696,36.6372,36.6534,73166.0
2016-07-26 11:55:00,68.02,68.03,67.99,68.01,34570.0,36.6534,36.6588,36.6372,36.648,34570.0
2016-07-26 12:00:00,68.01,68.04,68.0,68.03,63121.0,36.648,36.6642,36.6426,36.6588,63121.0
2016-07-26 12:05:00,68.04,68.05,68.02,68.03,42716.0,36.6642,36.6696,36.6534,36.6588,42716.0
2016-07-26 12:10:00,68.03,68.04,67.98,68.03,71810.0,36.6588,36.6642,36.6318,36.6588,71810.0
2016-07-26 12:15:00,68.03,68.03,68.0,68.02,48673.0,36.6588,36.6588,36.6426,36.6534,48673.0
2016-07-26 12:20:00,68.02,68.1,68.02,68.09,78227.0,36.6534,36.6965,36.6534,36.6911,78227.0
2016-07-26 12:25:00,68.09,68.1,68.05,68.08,68748.0,36.6911,36.6965,36.6696,36.6857,68748.0
2016-07-26 12:30:00,68.07,68.09,68.06,68.08,34179.0,36.6803,36.6911,36.675,36.6857,34179.0
2016-07-26 12:35:00,68.07,68.1,68.05,68.06,31388.0,36.6803,36.6965,36.6696,36.675,31388.0
2016-07-26 12:40:00,68.06,68.07,68.03,68.06,39214.0,36.675,36.6803,36.6588,36.675,39214.0
2016-07-26 12:45:00,68.06,68.08,68.05,68.08,32077.0,36.675,36.6857,36.6696,36.6857,32077.0
2016-07-26 12:50:00,68.07,68.08,68.0,68.0,28025.0,36.6803,36.6857,36.6426,36.6426,28025.0
2016-07-26 12:55:00,68.01,68.01,67.97,67.97,28683.0,36.648,36.648,36.6265,36.6265,28683.0
2016-07-26 13:00:00,67.98,67.98,67.93,67.93,58777.0,36.6318,36.6318,36.6049,36.6049,58777.0
2016-07-26 13:05:00,67.93,67.94,67.89,67.9,77408.0,36.6049,36.6103,36.5833,36.5887,77408.0
2016-07-26 13:10:00,67.9,67.91,67.85,67.88,77471.0,36.5887,36.5941,36.5618,36.578,77471.0
2016-07-26 13:15:00,67.87,67.9,67.84,67.86,63499.0,36.5726,36.5887,36.5564,36.5672,63499.0
2016-07-26 13:20:00,67.85,67.86,67.75,67.77,53997.0,36.5618,36.5672,36.5079,36.5187,53997.0
2016-07-26 13:25:00,67.76,67.78,67.72,67.76,68391.0,36.5133,36.5241,36.4917,36.5133,68391.0
2016-07-26 13:30:00,67.75,67.81,67.75,67.8,41907.0,36.5079,36.5402,36.5079,36.5349,41907.0
2016-07-26 13:35:00,67.8,67.82,67.75,67.82,56642.0,36.5349,36.5456,36.5079,36.5456,56642.0
2016-07-26 13:40:00,67.82,67.84,67.76,67.76,46459.0,36.5456,36.5564,36.5133,36.5133,46459.0
2016-07-26 13:45:00,67.77,67.77,67.73,67.77,50637.0,36.5187,36.5187,36.4971,36.5187,50637.0
2016-07-26 13:50:00,67.76,67.81,67.76,67.79,60749.0,36.5133,36.5402,36.5133,36.5295,60749.0
2016-07-26 13:55:00,67.78,67.8,67.61,67.65,168580.0,36.5241,36.5349,36.4325,36.454,168580.0
2016-07-26 14:00:00,67.65,67.77,67.65,67.77,79766.0,36.454,36.5187,36.454,36.5187,79766.0
2016-07-26 14:05:00,67.77,67.81,67.75,67.77,72532.0,36.5187,36.5402,36.5079,36.5187,72532.0
2016-07-26 14:10:00,67.78,67.78,67.71,67.72,38203.0,36.5241,36.5241,36.4864,36.4917,38203.0
2016-07-26 14:15:00,67.73,67.73,67.67,67.68,41803.0,36.4971,36.4971,36.4648,36.4702,41803.0
2016-07-26 14:20:00,67.67,67.72,67.65,67.71,60219.0,36.4648,36.4917,36.454,36.4864,60219.0
2016-07-26 14:25:00,67.71,67.76,67.68,67.68,62929.0,36.4864,36.5133,36.4702,36.4702,62929.0
2016-07-26 14:30:00,67.69,67.72,67.68,67.68,60222.0,36.4756,36.4917,36.4702,36.4702,60222.0
2016-07-26 14:35:00,67.68,67.73,67.68,67.72,58672.0,36.4702,36.4971,36.4702,36.4917,58672.0
2016-07-26 14:40:00,67.71,67.76,67.71,67.76,51241.0,36.4864,36.5133,36.4864,36.5133,51241.0
2016-07-26 14:45:00,67.76,67.76,67.73,67.75,39455.0,36.5133,36.5133,36.4971,36.5079,39455.0
2016-07-26 14:50:00,67.75,67.77,67.74,67.76,40036.0,36.5079,36.5187,36.5025,36.5133,40036.0
2016-07-26 14:55:00,67.76,67.81,67.75,67.79,60866.0,36.5133,36.5402,36.5079,36.5295,60866.0
2016-07-26 15:00:00,67.79,67.82,67.79,67.82,58462.0,36.5295,36.5456,36.5295,36.5456,58462.0
2016-07-26 15:05:00,67.82,67.82,67.81,67.81,60158.0,36.5456,36.5456,36.5402,36.5402,60158.0
2016-07-26 15:10:00,67.81,67.83,67.79,67.79,64066.0,36.5402,36.551,36.5295,36.5295,64066.0
2016-07-26 15:15:00,67.79,67.83,67.78,67.78,71435.0,36.5295,36.551,36.5241,36.5241,71435.0
2016-07-26 15:20:00,67.78,67.79,67.77,67.77,64295.0,36.5241,36.5295,36.5187,36.5187,64295.0
2016-07-26 15:25:00,67.77,67.8,67.73,67.79,132687.0,36.5187,36.5349,36.4971,36.5295,132687.0
2016-07-26 15:30:00,67.8,67.89,67.79,67.88,95420.0,36.5349,36.5833,36.5295,36.578,95420.0
2016-07-26 15:35:00,67.88,67.9,67.85,67.87,112686.0,36.578,36.5887,36.5618,36.5726,112686.0
2016-07-26 15:40:00,67.88,67.88,67.85,67.87,110089.0,36.578,36.578,36.5618,36.5726,110089.0
2016-07-26 15:45:00,67.88,67.88,67.81,67.82,160061.0,36.578,36.578,36.5402,36.5456,160061.0
2016-07-26 15:50:00,67.81,67.82,67.76,67.81,189759.0,36.5402,36.5456,36.5133,36.5402,189759.0
2016-07-26 15:55:00,67.81,67.94,67.75,67.9,516906.0,36.5402,36.6103,36.5079,36.5887,516906.0
2016-07-27 09:30:00,68.64,68.64,67.01,67.25,430022.0,36.9875,36.9875,36.1092,36.2385,430022.0
2016-07-27 09:35:00,67.31,67.55,66.52,66.75,374355.0,36.2708,36.4001,35.8451,35.969,374355.0
2016-07-27 09:40:00,66.8,67.0,66.21,66.3,357313.0,35.996,36.1038,35.6781,35.7266,357313.0
2016-07-27 09:45:00,66.37,66.78,66.34,66.78,169285.0,35.7643,35.9852,35.7481,35.9852,169285.0
2016-07-27 09:50:00,66.77,66.83,66.6,66.83,280949.0,35.9798,36.0122,35.8882,36.0122,280949.0
2016-07-27 09:55:00,66.82,66.97,66.75,66.78,178146.0,36.0068,36.0876,35.969,35.9852,178146.0
2016-07-27 10:00:00,66.76,67.03,66.73,67.0,144453.0,35.9744,36.1199,35.9583,36.1038,144453.0
2016-07-27 10:05:00,67.01,67.11,66.89,66.9,143271.0,36.1092,36.163,36.0445,36.0499,143271.0
2016-07-27 10:10:00,66.9,66.92,66.66,66.67,127328.0,36.0499,36.0607,35.9205,35.9259,127328.0
2016-07-27 10:15:00,66.67,66.71,66.6,66.66,138516.0,35.9259,35.9475,35.8882,35.9205,138516.0
2016-07-27 10:20:00,66.65,66.72,66.57,66.66,106073.0,35.9152,35.9529,35.8721,35.9205,106073.0
2016-07-27 10:25:00,66.66,66.67,66.6,66.64,92665.0,35.9205,35.9259,35.8882,35.9098,92665.0
2016-07-27 10:30:00,66.65,66.66,66.4,66.41,235352.0,35.9152,35.9205,35.7804,35.7858,235352.0
2016-07-27 10:35:00,66.41,66.43,66.35,66.41,200567.0,35.7858,35.7966,35.7535,35.7858,200567.0
2016-07-27 10:40:00,66.42,66.43,66.31,66.36,183489.0,35.7912,35.7966,35.7319,35.7589,183489.0
2016-07-27 10:45:00,66.36,66.61,66.35,66.61,136433.0,35.7589,35.8936,35.7535,35.8936,136433.0
2016-07-27 10:50:00,66.59,66.68,66.55,66.67,95516.0,35.8828,35.9313,35.8613,35.9259,95516.0
2016-07-27 10:55:00,66.68,66.77,66.52,66.53,142413.0,35.9313,35.9798,35.8451,35.8505,142413.0
2016-07-27 11:00:00,66.53,66.54,66.35,66.35,122248.0,35.8505,35.8559,35.7535,35.7535,122248.0
2016-07-27 11:05:00,66.37,66.6,66.33,66.6,74194.0,35.7643,35.8882,35.7427,35.8882,74194.0
2016-07-27 11:10:00,66.59,66.6,66.48,66.56,98245.0,35.8828,35.8882,35.8236,35.8667,98245.0
2016-07-27 11:15:00,66.55,66.56,66.4,66.47,61060.0,35.8613,35.8667,35.7804,35.8182,61060.0
2016-07-27 11:20:00,66.46,66.46,66.37,66.38,72446.0,35.8128,35.8128,35.7643,35.7697,72446.0
2016-07-27 11:25:00,66.38,66.41,66.3,66.35,138987.0,35.7697,35.7858,35.7266,35.7535,138987.0
2016-07-27 11:30:00,66.35,66.43,66.35,66.42,137334.0,35.7535,35.7966,35.7535,35.7912,137334.0
2016-07-27 11:35:00,66.41,66.5,66.3,66.32,93032.0,35.7858,35.8343,35.7266,35.7373,93032.0
2016-07-27 11:40:00,66.32,66.32,66.14,66.24,260491.0,35.7373,35.7373,35.6403,35.6942,260491.0
2016-07-27 11:45:00,66.23,66.28,66.18,66.21,169157.0,35.6888,35.7158,35.6619,35.6781,169157.0
2016-07-27 11:50:00,66.21,66.28,66.19,66.24,149911.0,35.6781,35.7158,35.6673,35.6942,149911.0
2016-07-27 11:55:00,66.24,66.3,66.18,66.18,69217.0,35.6942,35.7266,35.6619,35.6619,69217.0
2016-07-27 12:00:00,66.19,66.3,66.14,66.28,109461.0,35.6673,35.7266,35.6403,35.7158,109461.0
2016-07-27 12:05:00,66.28,66.44,66.27,66.43,90419.0,35.7158,35.802,35.7104,35.7966,90419.0
2016-07-27 12:10:00,66.43,66.55,66.41,66.51,69380.0,35.7966,35.8613,35.7858,35.8397,69380.0
2016-07-27 12:15:00,66.51,66.63,66.47,66.58,61049.0,35.8397,35.9044,35.8182,35.8774,61049.0
2016-07-27 12:20:00,66.59,66.65,66.5,66.51,44497.0,35.8828,35.9152,35.8343,35.8397,44497.0
2016-07-27 12:25:00,66.52,66.59,66.49,66.57,43136.0,35.8451,35.8828,35.8289,35.8721,43136.0
2016-07-27 12:30:00,66.57,66.71,66.57,66.68,90841.0,35.8721,35.9475,35.8721,35.9313,90841.0
2016-07-27 12:35:00,66.68,66.71,66.62,66.63,44568.0,35.9313,35.9475,35.899,35.9044,44568.0
2016-07-27 12:40:00,66.63,66.64,66.6,66.61,44891.0,35.9044,35.9098,35.8882,35.8936,44891.0
2016-07-27 12:45:00,66.62,66.65,66.51,66.51,67365.0,35.899,35.9152,35.8397,35.8397,67365.0
2016-07-27 12:50:00,66.52,66.55,66.46,66.47,48426.0,35.8451,35.8613,35.8128,35.8182,48426.0
2016-07-27 12:55:00,66.47,66.51,66.45,66.49,47252.0,35.8182,35.8397,35.8074,35.8289,47252.0
2016-07-27 13:00:00,66.48,66.55,66.47,66.53,35934.0,35.8236,35.8613,35.8182,35.8505,35934.0
2016-07-27 13:05:00,66.53,66.59,66.53,66.56,43339.0,35.8505,35.8828,35.8505,35.8667,43339.0
2016-07-27 13:10:00,66.56,66.56,66.47,66.48,51207.0,35.8667,35.8667,35.8182,35.8236,51207.0
2016-07-27 13:15:00,66.48,66.5,66.44,66.47,38352.0,35.8236,35.8343,35.802,35.8182,38352.0
2016-07-27 13:20:00,66.47,66.5,66.46,66.46,41146.0,35.8182,35.8343,35.8128,35.8128,41146.0
2016-07-27 13:25:00,66.47,66.48,66.35,66.35,47942.0,35.8182,35.8236,35.7535,35.7535,47942.0
2016-07-27 13:30:00,66.35,66.41,66.32,66.39,71837.0,35.7535,35.7858,35.7373,35.7751,71837.0
2016-07-27 13:35:00,66.38,66.42,66.35,66.35,49508.0,35.7697,35.7912,35.7535,35.7535,49508.0
2016-07-27 13:40:00,66.35,66.38,66.3,66.37,96889.0,35.7535,35.7697,35.7266,35.7643,96889.0
2016-07-27 13:45:00,66.37,66.41,66.25,66.25,133445.0,35.7643,35.7858,35.6996,35.6996,133445.0
2016-07-27 13:50:00,66.26,66.26,66.2,66.2,75850.0,35.705,35.705,35.6727,35.6727,75850.0
2016-07-27 13:55:00,66.21,66.28,66.2,66.23,92709.0,35.6781,35.7158,35.6727,35.6888,92709.0
2016-07-27 14:00:00,66.22,66.36,66.12,66.28,200115.0,35.6834,35.7589,35.6296,35.7158,200115.0
2016-07-27 14:05:00,66.28,66.54,66.27,66.52,113952.0,35.7158,35.8559,35.7104,35.8451,113952.0
2016-07-27 14:10:00,66.53,66.65,66.49,66.49,103580.0,35.8505,35.9152,35.8289,35.8289,103580.0
2016-07-27 14:15:00,66.5,66.94,66.49,66.78,155757.0,35.8343,36.0714,35.8289,35.9852,155757.0
2016-07-27 14:20:00,66.77,66.8,66.65,66.66,136017.0,35.9798,35.996,35.9152,35.9205,136017.0
2016-07-27 14:25:00,66.66,66.8,66.65,66.67,93304.0,35.9205,35.996,35.9152,35.9259,93304.0
2016-07-27 14:30:00,66.67,66.82,66.65,66.77,95653.0,35.9259,36.0068,35.9152,35.9798,95653.0
2016-07-27 14:35:00,66.77,66.8,66.67,66.75,80959.0,35.9798,35.996,35.9259,35.969,80959.0
2016-07-27 14:40:00,66.75,66.82,66.72,66.78,62181.0,35.969,36.0068,35.9529,35.9852,62181.0
2016-07-27 14:45:00,66.78,66.82,66.75,66.79,89257.0,35.9852,36.0068,35.969,35.9906,89257.0
2016-07-27 14:50:00,66.79,66.82,66.69,66.74,47877.0,35.9906,36.0068,35.9367,35.9637,47877.0
2016-07-27 14:55:00,66.73,66.75,66.7,66.72,35480.0,35.9583,35.969,35.9421,35.9529,35480.0
2016-07-27 15:00:00,66.71,66.87,66.71,66.79,66451.0,35.9475,36.0337,35.9475,35.9906,66451.0
2016-07-27 15:05:00,66.79,66.86,66.78,66.86,64839.0,35.9906,36.0283,35.9852,36.0283,64839.0
2016-07-27 15:10:00,66.86,66.87,66.8,66.81,61275.0,36.0283,36.0337,35.996,36.0014,61275.0
2016-07-27 15:15:00,66.81,66.92,66.8,66.88,83016.0,36.0014,36.0607,35.996,36.0391,83016.0
2016-07-27 15:20:00,66.88,66.9,66.79,66.89,86339.0,36.0391,36.0499,35.9906,36.0445,86339.0
2016-07-27 15:25:00,66.89,66.93,66.84,66.87,115530.0,36.0445,36.066,36.0175,36.0337,115530.0
2016-07-27 15:30:00,66.88,66.94,66.86,66.93,179145.0,36.0391,36.0714,36.0283,36.066,179145.0
2016-07-27 15:35:00,66.93,66.94,66.9,66.94,95083.0,36.066,36.0714,36.0499,36.0714,95083.0
2016-07-27 15:40:00,66.94,67.04,66.87,67.01,217089.0,36.0714,36.1253,36.0337,36.1092,217089.0
2016-07-27 15:45:00,67.01,67.03,66.76,66.77,407748.0,36.1092,36.1199,35.9744,35.9798,407748.0
2016-07-27 15:50:00,66.76,66.83,66.76,66.8,128218.0,35.9744,36.0122,35.9744,35.996,128218.0
2016-07-27 15:55:00,66.81,66.84,66.66,66.76,546197.0,36.0014,36.0175,35.9205,35.9744,546197.0
2016-07-28 09:30:00,66.81,66.81,66.5,66.51,159421.0,36.0014,36.0014,35.8343,35.8397,159421.0
2016-07-28 09:35:00,66.51,66.67,66.49,66.55,86616.0,35.8397,35.9259,35.8289,35.8613,86616.0
2016-07-28 09:40:00,66.56,66.78,66.5,66.56,85117.0,35.8667,35.9852,35.8343,35.8667,85117.0
2016-07-28 09:45:00,66.55,66.57,66.31,66.38,124446.0,35.8613,35.8721,35.7319,35.7697,124446.0
2016-07-28 09:50:00,66.37,66.54,66.37,66.52,70850.0,35.7643,35.8559,35.7643,35.8451,70850.0
2016-07-28 09:55:00,66.52,66.69,66.5,66.62,57024.0,35.8451,35.9367,35.8343,35.899,57024.0
2016-07-28 10:00:00,66.61,66.75,66.61,66.75,35879.0,35.8936,35.969,35.8936,35.969,35879.0
2016-07-28 10:05:00,66.74,66.86,66.73,66.81,193049.0,35.9637,36.0283,35.9583,36.0014,193049.0
2016-07-28 10:10:00,66.81,66.82,66.54,66.54,41855.0,36.0014,36.0068,35.8559,35.8559,41855.0
2016-07-28 10:15:00,66.54,66.66,66.52,66.6,50978.0,35.8559,35.9205,35.8451,35.8882,50978.0
2016-07-28 10:20:00,66.59,66.68,66.58,66.65,34126.0,35.8828,35.9313,35.8774,35.9152,34126.0
2016-07-28 10:25:00,66.66,66.67,66.54,66.59,31508.0,35.9205,35.9259,35.8559,35.8828,31508.0
2016-07-28 10:30:00,66.59,66.65,66.54,66.57,46034.0,35.8828,35.9152,35.8559,35.8721,46034.0
2016-07-28 10:35:00,66.57,66.57,66.42,66.43,62880.0,35.8721,35.8721,35.7912,35.7966,62880.0
2016-07-28 10:40:00,66.43,66.64,66.43,66.64,33162.0,35.7966,35.9098,35.7966,35.9098,33162.0
2016-07-28 10:45:00,66.64,66.64,66.55,66.56,29236.0,35.9098,35.9098,35.8613,35.8667,29236.0
2016-07-28 10:50:00,66.56,66.58,66.54,66.57,44714.0,35.8667,35.8774,35.8559,35.8721,44714.0
2016-07-28 10:55:00,66.55,66.62,66.49,66.56,34605.0,35.8613,35.899,35.8289,35.8667,34605.0
2016-07-28 11:00:00,66.56,66.61,66.52,66.56,42201.0,35.8667,35.8936,35.8451,35.8667,42201.0
2016-07-28 11:05:00,66.56,66.56,66.5,66.52,37112.0,35.8667,35.8667,35.8343,35.8451,37112.0
2016-07-28 11:10:00,66.52,66.53,66.47,66.48,45034.0,35.8451,35.8505,35.8182,35.8236,45034.0
2016-07-28 11:15:00,66.47,66.49,66.46,66.47,37348.0,35.8182,35.8289,35.8128,35.8182,37348.0
2016-07-28 11:20:00,66.47,66.53,66.46,66.51,42285.0,35.8182,35.8505,35.8128,35.8397,42285.0
2016-07-28 11:25:00,66.5,66.54,66.49,66.5,37333.0,35.8343,35.8559,35.8289,35.8343,37333.0
2016-07-28 11:30:00,66.51,66.53,66.47,66.47,59178.0,35.8397,35.8505,35.8182,35.8182,59178.0
2016-07-28 11:35:00,66.47,66.56,66.47,66.56,34524.0,35.8182,35.8667,35.8182,35.8667,34524.0
2016-07-28 11:40:00,66.56,66.66,66.54,66.66,32229.0,35.8667,35.9205,35.8559,35.9205,32229.0
2016-07-28 11:45:00,66.66,66.68,66.62,66.66,31503.0,35.9205,35.9313,35.899,35.9205,31503.0
2016-07-28 11:50:00,66.66,66.68,66.58,66.59,28555.0,35.9205,35.9313,35.8774,35.8828,28555.0
2016-07-28 11:55:00,66.58,66.69,66.58,66.62,22204.0,35.8774,35.9367,35.8774,35.899,22204.0
2016-07-28 12:00:00,66.61,66.63,66.59,66.63,33031.0,35.8936,35.9044,35.8828,35.9044,33031.0
2016-07-28 12:05:00,66.63,66.86,66.61,66.86,212312.0,35.9044,36.0283,35.8936,36.0283,212312.0
2016-07-28 12:10:00,66.86,66.9,66.84,66.87,36149.0,36.0283,36.0499,36.0175,36.0337,36149.0
2016-07-28 12:15:00,66.87,66.87,66.78,66.78,53492.0,36.0337,36.0337,35.9852,35.9852,53492.0
2016-07-28 12:20:00,66.77,66.79,66.71,66.72,35475.0,35.9798,35.9906,35.9475,35.9529,35475.0
2016-07-28 12:25:00,66.71,66.76,66.67,66.68,40785.0,35.9475,35.9744,35.9259,35.9313,40785.0
2016-07-28 12:30:00,66.67,66.71,66.66,66.66,37314.0,35.9259,35.9475,35.9205,35.9205,37314.0
2016-07-28 12:35:00,66.67,66.69,66.66,66.67,18038.0,35.9259,35.9367,35.9205,35.9259,18038.0
2016-07-28 12:40:00,66.67,66.74,66.66,66.73,43799.0,35.9259,35.9637,35.9205,35.9583,43799.0
2016-07-28 12:45:00,66.72,66.75,66.7,66.71,27407.0,35.9529,35.969,35.9421,35.9475,27407.0
2016-07-28 12:50:00,66.7,66.75,66.7,66.72,20681.0,35.9421,35.969,35.9421,35.9529,20681.0
2016-07-28 12:55:00,66.71,66.72,66.69,66.72,48875.0,35.9475,35.9529,35.9367,35.9529,48875.0
2016-07-28 13:00:00,66.72,66.74,66.7,66.7,39105.0,35.9529,35.9637,35.9421,35.9421,39105.0
2016-07-28 13:05:00,66.7,66.73,66.68,66.72,41424.0,35.9421,35.9583,35.9313,35.9529,41424.0
2016-07-28 13:10:00,66.72,66.73,66.67,66.69,42273.0,35.9529,35.9583,35.9259,35.9367,42273.0
2016-07-28 13:15:00,66.7,66.74,66.69,66.71,63046.0,35.9421,35.9637,35.9367,35.9475,63046.0
2016-07-28 13:20:00,66.71,66.76,66.68,66.76,33953.0,35.9475,35.9744,35.9313,35.9744,33953.0
2016-07-28 13:25:00,66.75,66.86,66.73,66.86,20595.0,35.969,36.0283,35.9583,36.0283,20595.0
2016-07-28 13:30:00,66.87,66.87,66.78,66.81,19093.0,36.0337,36.0337,35.9852,36.0014,19093.0
2016-07-28 13:35:00,66.8,66.84,66.8,66.82,24407.0,35.996,36.0175,35.996,36.0068,24407.0
2016-07-28 13:40:00,66.81,66.82,66.76,66.79,35715.0,36.0014,36.0068,35.9744,35.9906,35715.0
2016-07-28 13:45:00,66.8,66.95,66.79,66.92,65596.0,35.996,36.0768,35.9906,36.0607,65596.0
2016-07-28 13:50:00,66.93,66.99,66.89,66.89,42976.0,36.066,36.0984,36.0445,36.0445,42976.0
2016-07-28 13:55:00,66.89,66.97,66.88,66.97,68383.0,36.0445,36.0876,36.0391,36.0876,68383.0
2016-07-28 14:00:00,66.97,67.0,66.89,66.9,43701.0,36.0876,36.1038,36.0445,36.0499,43701.0
2016-07-28 14:05:00,66.9,66.93,66.89,66.89,46311.0,36.0499,36.066,36.0445,36.0445,46311.0
2016-07-28 14:10:00,66.9,66.95,66.87,66.89,40806.0,36.0499,36.0768,36.0337,36.0445,40806.0
2016-07-28 14:15:00,66.89,66.97,66.89,66.92,53471.0,36.0445,36.0876,36.0445,36.0607,53471.0
2016-07-28 14:20:00,66.92,66.93,66.88,66.93,29564.0,36.0607,36.066,36.0391,36.066,29564.0
2016-07-28 14:25:00,66.93,66.94,66.85,66.88,30444.0,36.066,36.0714,36.0229,36.0391,30444.0
2016-07-28 14:30:00,66.88,66.93,66.85,66.92,69738.0,36.0391,36.066,36.0229,36.0607,69738.0
2016-07-28 14:35:00,66.93,66.97,66.91,66.92,20612.0,36.066,36.0876,36.0553,36.0607,20612.0
2016-07-28 14:40:00,66.92,66.93,66.87,66.92,18697.0,36.0607,36.066,36.0337,36.0607,18697.0
2016-07-28 14:45:00,66.93,66.97,66.91,66.92,31713.0,36.066,36.0876,36.0553,36.0607,31713.0
2016-07-28 14:50:00,66.92,66.99,66.91,66.98,28428.0,36.0607,36.0984,36.0553,36.093,28428.0
2016-07-28 14:55:00,66.99,66.99,66.93,66.93,15812.0,36.0984,36.0984,36.066,36.066,15812.0
2016-07-28 15:00:00,66.94,67.03,66.93,67.02,44284.0,36.0714,36.1199,36.066,36.1145,44284.0
2016-07-28 15:05:00,67.02,67.03,66.97,66.98,38116.0,36.1145,36.1199,36.0876,36.093,38116.0
2016-07-28 15:10:00,66.98,67.04,66.98,67.03,52044.0,36.093,36.1253,36.093,36.1199,52044.0
2016-07-28 15:15:00,67.03,67.05,67.0,67.02,62552.0,36.1199,36.1307,36.1038,36.1145,62552.0
2016-07-28 15:20:00,67.01,67.07,67.0,67.03,48037.0,36.1092,36.1415,36.1038,36.1199,48037.0
2016-07-28 15:25:00,67.02,67.07,67.02,67.07,25663.0,36.1145,36.1415,36.1145,36.1415,25663.0
2016-07-28 15:30:00,67.07,67.17,67.07,67.15,80183.0,36.1415,36.1954,36.1415,36.1846,80183.0
2016-07-28 15:35:00,67.16,67.17,67.14,67.17,55816.0,36.19,36.1954,36.1792,36.1954,55816.0
2016-07-28 15:40:00,67.16,67.22,67.16,67.18,110917.0,36.19,36.2223,36.19,36.2008,110917.0
2016-07-28 15:45:00,67.19,67.25,67.18,67.25,165276.0,36.2061,36.2385,36.2008,36.2385,165276.0
2016-07-28 15:50:00,67.24,67.25,67.23,67.24,363519.0,36.2331,36.2385,36.2277,36.2331,363519.0
2016-07-28 15:55:00,67.24,67.25,67.11,67.13,436695.0,36.2331,36.2385,36.163,36.1738,436695.0
2016-07-29 09:30:00,67.2,67.39,67.17,67.21,158427.0,36.2115,36.3139,36.1954,36.2169,158427.0
2016-07-29 09:35:00,67.22,67.22,67.01,67.01,87920.0,36.2223,36.2223,36.1092,36.1092,87920.0
2016-07-29 09:40:00,67.01,67.02,66.81,66.88,52146.0,36.1092,36.1145,36.0014,36.0391,52146.0
2016-07-29 09:45:00,66.88,67.11,66.84,67.11,57143.0,36.0391,36.163,36.0175,36.163,57143.0
2016-07-29 09:50:00,67.12,67.3,67.1,67.22,57767.0,36.1684,36.2654,36.1576,36.2223,57767.0
2016-07-29 09:55:00,67.21,67.26,67.2,67.21,47404.0,36.2169,36.2439,36.2115,36.2169,47404.0
2016-07-29 10:00:00,67.22,67.27,67.19,67.25,64235.0,36.2223,36.2493,36.2061,36.2385,64235.0
2016-07-29 10:05:00,67.25,67.27,67.21,67.25,54520.0,36.2385,36.2493,36.2169,36.2385,54520.0
2016-07-29 10:10:00,67.26,67.37,67.24,67.34,56330.0,36.2439,36.3031,36.2331,36.287,56330.0
2016-07-29 10:15:00,67.34,67.34,67.21,67.26,45831.0,36.287,36.287,36.2169,36.2439,45831.0
2016-07-29 10:20:00,67.25,67.3,67.24,67.27,38969.0,36.2385,36.2654,36.2331,36.2493,38969.0
2016-07-29 10:25:00,67.28,67.37,67.28,67.36,60320.0,36.2546,36.3031,36.2546,36.2978,60320.0
2016-07-29 10:30:00,67.35,67.58,67.34,67.51,112998.0,36.2924,36.4163,36.287,36.3786,112998.0
2016-07-29 10:35:00,67.52,67.61,67.47,67.59,83268.0,36.384,36.4325,36.357,36.4217,83268.0
2016-07-29 10:40:00,67.59,67.6,67.51,67.59,47481.0,36.4217,36.4271,36.3786,36.4217,47481.0
2016-07-29 10:45:00,67.6,67.74,67.59,67.67,89504.0,36.4271,36.5025,36.4217,36.4648,89504.0
2016-07-29 10:50:00,67.67,67.77,67.66,67.74,54794.0,36.4648,36.5187,36.4594,36.5025,54794.0
2016-07-29 10:55:00,67.74,67.79,67.67,67.67,81200.0,36.5025,36.5295,36.4648,36.4648,81200.0
2016-07-29 11:00:00,67.67,67.77,67.66,67.76,84498.0,36.4648,36.5187,36.4594,36.5133,84498.0
2016-07-29 11:05:00,67.76,67.76,67.67,67.72,70777.0,36.5133,36.5133,36.4648,36.4917,70777.0
2016-07-29 11:10:00,67.71,67.76,67.7,67.72,70162.0,36.4864,36.5133,36.481,36.4917,70162.0
2016-07-29 11:15:00,67.73,67.73,67.66,67.68,58611.0,36.4971,36.4971,36.4594,36.4702,58611.0
2016-07-29 11:20:00,67.68,67.84,67.66,67.82,56405.0,36.4702,36.5564,36.4594,36.5456,56405.0
2016-07-29 11:25:00,67.82,67.82,67.76,67.76,43892.0,36.5456,36.5456,36.5133,36.5133,43892.0
2016-07-29 11:30:00,67.76,67.77,67.69,67.75,45488.0,36.5133,36.5187,36.4756,36.5079,45488.0
2016-07-29 11:35:00,67.75,67.87,67.75,67.86,38108.0,36.5079,36.5726,36.5079,36.5672,38108.0
2016-07-29 11:40:00,67.86,67.86,67.76,67.84,38123.0,36.5672,36.5672,36.5133,36.5564,38123.0
2016-07-29 11:45:00,67.86,67.9,67.81,67.82,50770.0,36.5672,36.5887,36.5402,36.5456,50770.0
2016-07-29 11:50:00,67.82,67.85,67.78,67.84,33796.0,36.5456,36.5618,36.5241,36.5564,33796.0
2016-07-29 11:55:00,67.85,67.85,67.77,67.79,38481.0,36.5618,36.5618,36.5187,36.5295,38481.0
2016-07-29 12:00:00,67.8,67.87,67.79,67.87,21875.0,36.5349,36.5726,36.5295,36.5726,21875.0
2016-07-29 12:05:00,67.87,67.96,67.87,67.93,35964.0,36.5726,36.6211,36.5726,36.6049,35964.0
2016-07-29 12:10:00,67.94,67.96,67.88,67.96,32489.0,36.6103,36.6211,36.578,36.6211,32489.0
2016-07-29 12:15:00,67.96,67.96,67.86,67.9,30601.0,36.6211,36.6211,36.5672,36.5887,30601.0
2016-07-29 12:20:00,67.89,67.98,67.88,67.97,78660.0,36.5833,36.6318,36.578,36.6265,78660.0
2016-07-29 12:25:00,67.97,68.0,67.96,67.97,41313.0,36.6265,36.6426,36.6211,36.6265,41313.0
2016-07-29 12:30:00,67.98,68.04,67.94,67.99,172599.0,36.6318,36.6642,36.6103,36.6372,172599.0
2016-07-29 12:35:00,67.99,68.0,67.9,67.91,64891.0,36.6372,36.6426,36.5887,36.5941,64891.0
2016-07-29 12:40:00,67.91,67.95,67.9,67.92,30967.0,36.5941,36.6157,36.5887,36.5995,30967.0
2016-07-29 12:45:00,67.92,67.98,67.88,67.94,49214.0,36.5995,36.6318,36.578,36.6103,49214.0
2016-07-29 12:50:00,67.95,67.99,67.94,67.96,25457.0,36.6157,36.6372,36.6103,36.6211,25457.0
2016-07-29 12:55:00,67.95,68.02,67.95,68.0,23521.0,36.6157,36.6534,36.6157,36.6426,23521.0
2016-07-29 13:00:00,68.01,68.05,67.96,67.98,37843.0,36.648,36.6696,36.6211,36.6318,37843.0
2016-07-29 13:05:00,67.98,67.98,67.9,67.91,37411.0,36.6318,36.6318,36.5887,36.5941,37411.0
2016-07-29 13:10:00,67.91,67.91,67.84,67.9,45049.0,36.5941,36.5941,36.5564,36.5887,45049.0
2016-07-29 13:15:00,67.9,67.95,67.86,67.89,38659.0,36.5887,36.6157,36.5672,36.5833,38659.0
2016-07-29 13:20:00,67.88,67.95,67.88,67.92,33167.0,36.578,36.6157,36.578,36.5995,33167.0
2016-07-29 13:25:00,67.92,67.93,67.9,67.91,18193.0,36.5995,36.6049,36.5887,36.5941,18193.0
2016-07-29 13:30:00,67.91,67.92,67.86,67.88,29041.0,36.5941,36.5995,36.5672,36.578,29041.0
2016-07-29 13:35:00,67.88,67.9,67.87,67.88,22179.0,36.578,36.5887,36.5726,36.578,22179.0
2016-07-29 13:40:00,67.88,67.89,67.84,67.89,24585.0,36.578,36.5833,36.5564,36.5833,24585.0
2016-07-29 13:45:00,67.9,67.95,67.89,67.94,31303.0,36.5887,36.6157,36.5833,36.6103,31303.0
2016-07-29 13:50:00,67.94,67.98,67.91,67.92,59422.0,36.6103,36.6318,36.5941,36.5995,59422.0
2016-07-29 13:55:00,67.91,67.96,67.9,67.95,26563.0,36.5941,36.6211,36.5887,36.6157,26563.0
2016-07-29 14:00:00,67.94,67.95,67.91,67.95,37372.0,36.6103,36.6157,36.5941,36.6157,37372.0
2016-07-29 14:05:00,67.95,67.98,67.93,67.98,53578.0,36.6157,36.6318,36.6049,36.6318,53578.0
2016-07-29 14:10:00,67.98,68.01,67.96,67.96,50174.0,36.6318,36.648,36.6211,36.6211,50174.0
2016-07-29 14:15:00,67.97,67.98,67.95,67.98,47895.0,36.6265,36.6318,36.6157,36.6318,47895.0
2016-07-29 14:20:00,67.98,68.0,67.94,68.0,34863.0,36.6318,36.6426,36.6103,36.6426,34863.0
2016-07-29 14:25:00,68.0,68.01,67.95,67.99,44360.0,36.6426,36.648,36.6157,36.6372,44360.0
2016-07-29 14:30:00,67.98,67.99,67.89,67.91,37281.0,36.6318,36.6372,36.5833,36.5941,37281.0
2016-07-29 14:35:00,67.91,67.91,67.79,67.81,114753.0,36.5941,36.5941,36.5295,36.5402,114753.0
2016-07-29 14:40:00,67.81,67.84,67.77,67.78,39841.0,36.5402,36.5564,36.5187,36.5241,39841.0
2016-07-29 14:45:00,67.78,67.78,67.71,67.75,53840.0,36.5241,36.5241,36.4864,36.5079,53840.0
2016-07-29 14:50:00,67.74,67.78,67.73,67.75,28552.0,36.5025,36.5241,36.4971,36.5079,28552.0
2016-07-29 14:55:00,67.75,67.78,67.71,67.76,52731.0,36.5079,36.5241,36.4864,36.5133,52731.0
2016-07-29 15:00:00,67.75,67.77,67.68,67.7,55535.0,36.5079,36.5187,36.4702,36.481,55535.0
2016-07-29 15:05:00,67.7,67.7,67.65,67.69,36671.0,36.481,36.481,36.454,36.4756,36671.0
2016-07-29 15:10:00,67.69,67.75,67.68,67.71,35939.0,36.4756,36.5079,36.4702,36.4864,35939.0
2016-07-29 15:15:00,67.7,67.73,67.67,67.67,40727.0,36.481,36.4971,36.4648,36.4648,40727.0
2016-07-29 15:20:00,67.68,67.69,67.66,67.67,22929.0,36.4702,36.4756,36.4594,36.4648,22929.0
2016-07-29 15:25:00,67.67,67.69,67.64,67.66,28940.0,36.4648,36.4756,36.4486,36.4594,28940.0
2016-07-29 15:30:00,67.66,67.67,67.62,67.67,30026.0,36.4594,36.4648,36.4379,36.4648,30026.0
2016-07-29 15:35:00,67.67,67.67,67.58,67.6,56914.0,36.4648,36.4648,36.4163,36.4271,56914.0
2016-07-29 15:40:00,67.61,67.73,67.6,67.73,73102.0,36.4325,36.4971,36.4271,36.4971,73102.0
2016-07-29 15:45:00,67.73,67.81,67.71,67.78,93549.0,36.4971,36.5402,36.4864,36.5241,93549.0
2016-07-29 15:50:00,67.78,67.84,67.78,67.81,131435.0,36.5241,36.5564,36.5241,36.5402,131435.0
2016-07-29 15:55:00,67.81,67.81,67.68,67.68,301633.0,36.5402,36.5402,36.4702,36.4702,301633.0
2016-08-01 09:30:00,67.66,68.0,67.53,67.6,121342.0,36.4594,36.6426,36.3894,36.4271,121342.0
2016-08-01 09:35:00,67.61,67.76,67.57,67.63,30009.0,36.4325,36.5133,36.4109,36.4432,30009.0
2016-08-01 09:40:00,67.62,67.69,67.57,67.62,23683.0,36.4379,36.4756,36.4109,36.4379,23683.0
2016-08-01 09:45:00,67.63,67.68,67.48,67.48,73091.0,36.4432,36.4702,36.3624,36.3624,73091.0
2016-08-01 09:50:00,67.48,67.48,67.23,67.34,43251.0,36.3624,36.3624,36.2277,36.287,43251.0
2016-08-01 09:55:00,67.36,67.43,67.34,67.42,30207.0,36.2978,36.3355,36.287,36.3301,30207.0
2016-08-01 10:00:00,67.4,67.49,67.34,67.34,47810.0,36.3193,36.3678,36.287,36.287,47810.0
2016-08-01 10:05:00,67.34,67.44,67.32,67.42,88462.0,36.287,36.3409,36.2762,36.3301,88462.0
2016-08-01 10:10:00,67.42,67.49,67.41,67.43,29564.0,36.3301,36.3678,36.3247,36.3355,29564.0
2016-08-01 10:15:00,67.44,67.47,67.37,67.42,46593.0,36.3409,36.357,36.3031,36.3301,46593.0
2016-08-01 10:20:00,67.42,67.51,67.4,67.48,40235.0,36.3301,36.3786,36.3193,36.3624,40235.0
2016-08-01 10:25:00,67.48,67.57,67.46,67.52,36042.0,36.3624,36.4109,36.3516,36.384,36042.0
2016-08-01 10:30:00,67.52,67.64,67.5,67.62,41068.0,36.384,36.4486,36.3732,36.4379,41068.0
2016-08-01 10:35:00,67.62,67.67,67.59,67.66,21989.0,36.4379,36.4648,36.4217,36.4594,21989.0
2016-08-01 10:40:00,67.67,67.67,67.56,67.57,37834.0,36.4648,36.4648,36.4055,36.4109,37834.0
2016-08-01 10:45:00,67.57,67.57,67.48,67.49,35649.0,36.4109,36.4109,36.3624,36.3678,35649.0
2016-08-01 10:50:00,67.5,67.5,67.42,67.42,29646.0,36.3732,36.3732,36.3301,36.3301,29646.0
2016-08-01 10:55:00,67.41,67.5,67.4,67.47,40939.0,36.3247,36.3732,36.3193,36.357,40939.0
2016-08-01 11:00:00,67.46,67.56,67.46,67.51,50430.0,36.3516,36.4055,36.3516,36.3786,50430.0
2016-08-01 11:05:00,67.51,67.55,67.44,67.53,41639.0,36.3786,36.4001,36.3409,36.3894,41639.0
2016-08-01 11:10:00,67.53,67.6,67.51,67.58,41261.0,36.3894,36.4271,36.3786,36.4163,41261.0
2016-08-01 11:15:00,67.57,67.59,67.53,67.54,30685.0,36.4109,36.4217,36.3894,36.3947,30685.0
2016-08-01 11:20:00,67.54,67.56,67.5,67.56,42463.0,36.3947,36.4055,36.3732,36.4055,42463.0
2016-08-01 11:25:00,67.56,67.61,67.56,67.58,46372.0,36.4055,36.4325,36.4055,36.4163,46372.0
2016-08-01 11:30:00,67.58,67.61,67.57,67.61,49036.0,36.4163,36.4325,36.4109,36.4325,49036.0
2016-08-01 11:35:00,67.61,67.68,67.59,67.68,29084.0,36.4325,36.4702,36.4217,36.4702,29084.0
2016-08-01 11:40:00,67.68,67.71,67.66,67.7,33927.0,36.4702,36.4864,36.4594,36.481,33927.0
2016-08-01 11:45:00,67.7,67.71,67.67,67.7,29071.0,36.481,36.4864,36.4648,36.481,29071.0
2016-08-01 11:50:00,67.7,67.71,67.6,67.7,52011.0,36.481,36.4864,36.4271,36.481,52011.0
2016-08-01 11:55:00,67.7,67.72,67.68,67.68,24877.0,36.481,36.4917,36.4702,36.4702,24877.0
2016-08-01 12:00:00,67.67,67.67,67.62,67.66,25738.0,36.4648,36.4648,36.4379,36.4594,25738.0
2016-08-01 12:05:00,67.66,67.66,67.55,67.57,36721.0,36.4594,36.4594,36.4001,36.4109,36721.0
2016-08-01 12:10:00,67.56,67.56,67.52,67.54,44410.0,36.4055,36.4055,36.384,36.3947,44410.0
2016-08-01 12:15:00,67.54,67.57,67.52,67.55,29214.0,36.3947,36.4109,36.384,36.4001,29214.0
2016-08-01 12:20:00,67.55,67.55,67.52,67.52,22719.0,36.4001,36.4001,36.384,36.384,22719.0
2016-08-01 12:25:00,67.53,67.59,67.52,67.59,30856.0,36.3894,36.4217,36.384,36.4217,30856.0
2016-08-01 12:30:00,67.59,67.63,67.55,67.63,28766.0,36.4217,36.4432,36.4001,36.4432,28766.0
2016-08-01 12:35:00,67.62,67.64,67.62,67.63,27891.0,36.4379,36.4486,36.4379,36.4432,27891.0
2016-08-01 12:40:00,67.63,67.67,67.62,67.66,16747.0,36.4432,36.4648,36.4379,36.4594,16747.0
2016-08-01 12:45:00,67.66,67.7,67.65,67.68,17912.0,36.4594,36.481,36.454,36.4702,17912.0
2016-08-01 12:50:00,67.69,67.7,67.67,67.69,20596.0,36.4756,36.481,36.4648,36.4756,20596.0
2016-08-01 12:55:00,67.68,67.69,67.65,67.67,24325.0,36.4702,36.4756,36.454,36.4648,24325.0
2016-08-01 13:00:00,67.66,67.69,67.66,67.68,21276.0,36.4594,36.4756,36.4594,36.4702,21276.0
2016-08-01 13:05:00,67.68,67.71,67.66,67.71,25564.0,36.4702,36.4864,36.4594,36.4864,25564.0
2016-08-01 13:10:00,67.71,67.76,67.69,67.75,24448.0,36.4864,36.5133,36.4756,36.5079,24448.0
2016-08-01 13:15:00,67.75,67.8,67.74,67.77,72779.0,36.5079,36.5349,36.5025,36.5187,72779.0
2016-08-01 13:20:00,67.77,67.78,67.71,67.72,26191.0,36.5187,36.5241,36.4864,36.4917,26191.0
2016-08-01 13:25:00,67.71,67.72,67.67,67.7,15909.0,36.4864,36.4917,36.4648,36.481,15909.0
2016-08-01 13:30:00,67.69,67.71,67.65,67.7,30535.0,36.4756,36.4864,36.454,36.481,30535.0
2016-08-01 13:35:00,67.71,67.71,67.65,67.66,26837.0,36.4864,36.4864,36.454,36.4594,26837.0
2016-08-01 13:40:00,67.65,67.69,67.63,67.64,62120.0,36.454,36.4756,36.4432,36.4486,62120.0
2016-08-01 13:45:00,67.64,67.68,67.63,67.66,32601.0,36.4486,36.4702,36.4432,36.4594,32601.0
2016-08-01 13:50:00,67.65,67.68,67.63,67.65,33203.0,36.454,36.4702,36.4432,36.454,33203.0
2016-08-01 13:55:00,67.65,67.73,67.64,67.73,36623.0,36.454,36.4971,36.4486,36.4971,36623.0
2016-08-01 14:00:00,67.73,67.76,67.69,67.7,31567.0,36.4971,36.5133,36.4756,36.481,31567.0
2016-08-01 14:05:00,67.71,67.76,67.68,67.69,28960.0,36.4864,36.5133,36.4702,36.4756,28960.0
2016-08-01 14:10:00,67.69,67.7,67.62,67.7,52010.0,36.4756,36.481,36.4379,36.481,52010.0
2016-08-01 14:15:00,67.7,67.73,67.69,67.7,41135.0,36.481,36.4971,36.4756,36.481,41135.0
2016-08-01 14:20:00,67.7,67.73,67.68,67.7,31794.0,36.481,36.4971,36.4702,36.481,31794.0
2016-08-01 14:25:00,67.7,67.72,67.63,67.65,28101.0,36.481,36.4917,36.4432,36.454,28101.0
2016-08-01 14:30:00,67.65,67.72,67.65,67.67,22091.0,36.454,36.4917,36.454,36.4648,22091.0
2016-08-01 14:35:00,67.67,67.71,67.65,67.66,16972.0,36.4648,36.4864,36.454,36.4594,16972.0
2016-08-01 14:40:00,67.65,67.68,67.63,67.64,54251.0,36.454,36.4702,36.4432,36.4486,54251.0
2016-08-01 14:45:00,67.64,67.69,67.63,67.67,34203.0,36.4486,36.4756,36.4432,36.4648,34203.0
2016-08-01 14:50:00,67.67,67.68,67.6,67.61,26355.0,36.4648,36.4702,36.4271,36.4325,26355.0
2016-08-01 14:55:00,67.62,67.66,67.61,67.64,21553.0,36.4379,36.4594,36.4325,36.4486,21553.0
2016-08-01 15:00:00,67.65,67.67,67.62,67.64,23788.0,36.454,36.4648,36.4379,36.4486,23788.0
2016-08-01 15:05:00,67.64,67.64,67.58,67.59,44694.0,36.4486,36.4486,36.4163,36.4217,44694.0
2016-08-01 15:10:00,67.58,67.66,67.56,67.6,42043.0,36.4163,36.4594,36.4055,36.4271,42043.0
2016-08-01 15:15:00,67.6,67.65,67.59,67.63,42443.0,36.4271,36.454,36.4217,36.4432,42443.0
2016-08-01 15:20:00,67.63,67.64,67.58,67.58,43287.0,36.4432,36.4486,36.4163,36.4163,43287.0
2016-08-01 15:25:00,67.58,67.59,67.51,67.54,37717.0,36.4163,36.4217,36.3786,36.3947,37717.0
2016-08-01 15:30:00,67.53,67.59,67.53,67.56,39508.0,36.3894,36.4217,36.3894,36.4055,39508.0
2016-08-01 15:35:00,67.57,67.6,67.56,67.59,56930.0,36.4109,36.4271,36.4055,36.4217,56930.0
2016-08-01 15:40:00,67.58,67.63,67.56,67.59,50056.0,36.4163,36.4432,36.4055,36.4217,50056.0
2016-08-01 15:45:00,67.59,67.65,67.57,67.57,55442.0,36.4217,36.454,36.4109,36.4109,55442.0
2016-08-01 15:50:00,67.58,67.58,67.48,67.49,134348.0,36.4163,36.4163,36.3624,36.3678,134348.0
2016-08-01 15:55:00,67.5,67.64,67.49,67.63,286238.0,36.3732,36.4486,36.3678,36.4432,286238.0
2016-08-02 09:30:00,67.88,68.0,67.68,67.74,194469.0,36.578,36.6426,36.4702,36.5025,194469.0
2016-08-02 09:35:00,67.7,67.8,67.67,67.7,56273.0,36.481,36.5349,36.4648,36.481,56273.0
2016-08-02 09:40:00,67.7,67.71,67.61,67.64,51862.0,36.481,36.4864,36.4325,36.4486,51862.0
2016-08-02 09:45:00,67.64,67.65,67.5,67.57,44382.0,36.4486,36.454,36.3732,36.4109,44382.0
2016-08-02 09:50:00,67.58,67.62,67.57,67.57,27445.0,36.4163,36.4379,36.4109,36.4109,27445.0
2016-08-02 09:55:00,67.58,67.64,67.54,67.61,23662.0,36.4163,36.4486,36.3947,36.4325,23662.0
2016-08-02 10:00:00,67.61,67.63,67.57,67.63,18638.0,36.4325,36.4432,36.4109,36.4432,18638.0
2016-08-02 10:05:00,67.62,67.62,67.51,67.58,36455.0,36.4379,36.4379,36.3786,36.4163,36455.0
2016-08-02 10:10:00,67.57,67.6,67.49,67.53,47475.0,36.4109,36.4271,36.3678,36.3894,47475.0
2016-08-02 10:15:00,67.52,67.53,67.38,67.41,31082.0,36.384,36.3894,36.3085,36.3247,31082.0
2016-08-02 10:20:00,67.41,67.41,67.27,67.32,39390.0,36.3247,36.3247,36.2493,36.2762,39390.0
2016-08-02 10:25:00,67.33,67.35,67.3,67.34,25032.0,36.2816,36.2924,36.2654,36.287,25032.0
2016-08-02 10:30:00,67.35,67.36,67.28,67.29,40777.0,36.2924,36.2978,36.2546,36.26,40777.0
2016-08-02 10:35:00,67.28,67.36,67.27,67.35,35167.0,36.2546,36.2978,36.2493,36.2924,35167.0
2016-08-02 10:40:00,67.35,67.37,67.25,67.29,38882.0,36.2924,36.3031,36.2385,36.26,38882.0
2016-08-02 10:45:00,67.29,67.32,67.26,67.3,25843.0,36.26,36.2762,36.2439,36.2654,25843.0
2016-08-02 10:50:00,67.31,67.31,67.23,67.28,45062.0,36.2708,36.2708,36.2277,36.2546,45062.0
2016-08-02 10:55:00,67.29,67.38,67.27,67.37,23158.0,36.26,36.3085,36.2493,36.3031,23158.0
2016-08-02 11:00:00,67.38,67.49,67.38,67.46,25528.0,36.3085,36.3678,36.3085,36.3516,25528.0
2016-08-02 11:05:00,67.46,67.58,67.45,67.57,23212.0,36.3516,36.4163,36.3462,36.4109,23212.0
2016-08-02 11:10:00,67.57,67.59,67.5,67.59,35786.0,36.4109,36.4217,36.3732,36.4217,35786.0
2016-08-02 11:15:00,67.58,67.62,67.54,67.61,16983.0,36.4163,36.4379,36.3947,36.4325,16983.0
2016-08-02 11:20:00,67.6,67.67,67.55,67.64,28028.0,36.4271,36.4648,36.4001,36.4486,28028.0
2016-08-02 11:25:00,67.64,67.64,67.56,67.56,21869.0,36.4486,36.4486,36.4055,36.4055,21869.0
2016-08-02 11:30:00,67.56,67.61,67.54,67.55,33251.0,36.4055,36.4325,36.3947,36.4001,33251.0
2016-08-02 11:35:00,67.55,67.64,67.54,67.64,22093.0,36.4001,36.4486,36.3947,36.4486,22093.0
2016-08-02 11:40:00,67.65,67.7,67.61,67.7,22724.0,36.454,36.481,36.4325,36.481,22724.0
2016-08-02 11:45:00,67.69,67.7,67.64,67.68,19890.0,36.4756,36.481,36.4486,36.4702,19890.0
2016-08-02 11:50:00,67.67,67.68,67.64,67.66,14885.0,36.4648,36.4702,36.4486,36.4594,14885.0
2016-08-02 11:55:00,67.65,67.68,67.6,67.61,38107.0,36.454,36.4702,36.4271,36.4325,38107.0
2016-08-02 12:00:00,67.6,67.64,67.51,67.54,43343.0,36.4271,36.4486,36.3786,36.3947,43343.0
2016-08-02 12:05:00,67.53,67.54,67.49,67.53,44411.0,36.3894,36.3947,36.3678,36.3894,44411.0
2016-08-02 12:10:00,67.53,67.55,67.51,67.53,21834.0,36.3894,36.4001,36.3786,36.3894,21834.0
2016-08-02 12:15:00,67.54,67.55,67.51,67.53,18588.0,36.3947,36.4001,36.3786,36.3894,18588.0
2016-08-02 12:20:00,67.54,67.56,67.53,67.55,20983.0,36.3947,36.4055,36.3894,36.4001,20983.0
2016-08-02 12:25:00,67.53,67.59,67.53,67.59,21646.0,36.3894,36.4217,36.3894,36.4217,21646.0
2016-08-02 12:30:00,67.59,67.62,67.56,67.61,15006.0,36.4217,36.4379,36.4055,36.4325,15006.0
2016-08-02 12:35:00,67.61,67.61,67.52,67.53,20685.0,36.4325,36.4325,36.384,36.3894,20685.0
2016-08-02 12:40:00,67.53,67.6,67.52,67.59,15596.0,36.3894,36.4271,36.384,36.4217,15596.0
2016-08-02 12:45:00,67.59,67.65,67.59,67.62,24484.0,36.4217,36.454,36.4217,36.4379,24484.0
2016-08-02 12:50:00,67.61,67.63,67.56,67.56,20858.0,36.4325,36.4432,36.4055,36.4055,20858.0
2016-08-02 12:55:00,67.56,67.56,67.45,67.49,25041.0,36.4055,36.4055,36.3462,36.3678,25041.0
2016-08-02 13:00:00,67.5,67.53,67.49,67.49,18172.0,36.3732,36.3894,36.3678,36.3678,18172.0
2016-08-02 13:05:00,67.5,67.51,67.48,67.48,16719.0,36.3732,36.3786,36.3624,36.3624,16719.0
2016-08-02 13:10:00,67.48,67.49,67.45,67.47,24902.0,36.3624,36.3678,36.3462,36.357,24902.0
2016-08-02 13:15:00,67.46,67.48,67.43,67.45,21892.0,36.3516,36.3624,36.3355,36.3462,21892.0
2016-08-02 13:20:00,67.44,67.46,67.43,67.44,16408.0,36.3409,36.3516,36.3355,36.3409,16408.0
2016-08-02 13:25:00,67.44,67.45,67.41,67.42,43720.0,36.3409,36.3462,36.3247,36.3301,43720.0
2016-08-02 13:30:00,67.42,67.43,67.41,67.42,58433.0,36.3301,36.3355,36.3247,36.3301,58433.0
2016-08-02 13:35:00,67.41,67.43,67.38,67.41,48743.0,36.3247,36.3355,36.3085,36.3247,48743.0
2016-08-02 13:40:00,67.41,67.43,67.39,67.42,40302.0,36.3247,36.3355,36.3139,36.3301,40302.0
2016-08-02 13:45:00,67.43,67.43,67.41,67.42,35230.0,36.3355,36.3355,36.3247,36.3301,35230.0
2016-08-02 13:50:00,67.42,67.43,67.37,67.39,61085.0,36.3301,36.3355,36.3031,36.3139,61085.0
2016-08-02 13:55:00,67.39,67.4,67.37,67.38,23666.0,36.3139,36.3193,36.3031,36.3085,23666.0
2016-08-02 14:00:00,67.39,67.41,67.37,67.37,34277.0,36.3139,36.3247,36.3031,36.3031,34277.0
2016-08-02 14:05:00,67.37,67.43,67.37,67.42,44042.0,36.3031,36.3355,36.3031,36.3301,44042.0
2016-08-02 14:10:00,67.41,67.42,67.39,67.41,19251.0,36.3247,36.3301,36.3139,36.3247,19251.0
2016-08-02 14:15:00,67.42,67.44,67.37,67.43,42002.0,36.3301,36.3409,36.3031,36.3355,42002.0
2016-08-02 14:20:00,67.43,67.43,67.37,67.42,37112.0,36.3355,36.3355,36.3031,36.3301,37112.0
2016-08-02 14:25:00,67.42,67.44,67.41,67.42,26180.0,36.3301,36.3409,36.3247,36.3301,26180.0
2016-08-02 14:30:00,67.41,67.41,67.37,67.38,33367.0,36.3247,36.3247,36.3031,36.3085,33367.0
2016-08-02 14:35:00,67.39,67.43,67.38,67.38,28372.0,36.3139,36.3355,36.3085,36.3085,28372.0
2016-08-02 14:40:00,67.39,67.42,67.35,67.39,51139.0,36.3139,36.3301,36.2924,36.3139,51139.0
2016-08-02 14:45:00,67.38,67.39,67.34,67.36,36964.0,36.3085,36.3139,36.287,36.2978,36964.0
2016-08-02 14:50:00,67.37,67.37,67.32,67.32,48443.0,36.3031,36.3031,36.2762,36.2762,48443.0
2016-08-02 14:55:00,67.32,67.35,67.29,67.34,39396.0,36.2762,36.2924,36.26,36.287,39396.0
2016-08-02 15:00:00,67.34,67.4,67.34,67.39,35085.0,36.287,36.3193,36.287,36.3139,35085.0
2016-08-02 15:05:00,67.39,67.4,67.35,67.37,26989.0,36.3139,36.3193,36.2924,36.3031,26989.0
2016-08-02 15:10:00,67.36,67.37,67.3,67.31,44661.0,36.2978,36.3031,36.2654,36.2708,44661.0
2016-08-02 15:15:00,67.3,67.32,67.28,67.3,34635.0,36.2654,36.2762,36.2546,36.2654,34635.0
2016-08-02 15:20:00,67.3,67.35,67.28,67.34,38701.0,36.2654,36.2924,36.2546,36.287,38701.0
2016-08-02 15:25:00,67.34,67.35,67.32,67.32,33550.0,36.287,36.2924,36.2762,36.2762,33550.0
2016-08-02 15:30:00,67.32,67.36,67.31,67.35,68899.0,36.2762,36.2978,36.2708,36.2924,68899.0
2016-08-02 15:35:00,67.35,67.38,67.32,67.38,52957.0,36.2924,36.3085,36.2762,36.3085,52957.0
2016-08-02 15:40:00,67.37,67.38,67.3,67.38,80453.0,36.3031,36.3085,36.2654,36.3085,80453.0
2016-08-02 15:45:00,67.37,67.45,67.36,67.39,73390.0,36.3031,36.3462,36.2978,36.3139,73390.0
2016-08-02 15:50:00,67.38,67.39,67.32,67.34,110282.0,36.3085,36.3139,36.2762,36.287,110282.0
2016-08-02 15:55:00,67.34,67.38,67.32,67.35,283959.0,36.287,36.3085,36.2762,36.2924,283959.0
2016-08-03 09:30:00,67.26,67.3,67.05,67.07,108356.0,36.2439,36.2654,36.1307,36.1415,108356.0
2016-08-03 09:35:00,67.08,67.17,66.87,66.92,78742.0,36.1469,36.1954,36.0337,36.0607,78742.0
2016-08-03 09:40:00,66.94,67.05,66.88,67.04,30900.0,36.0714,36.1307,36.0391,36.1253,30900.0
2016-08-03 09:45:00,67.05,67.14,67.0,67.02,46315.0,36.1307,36.1792,36.1038,36.1145,46315.0
2016-08-03 09:50:00,67.01,67.01,66.81,66.81,46167.0,36.1092,36.1092,36.0014,36.0014,46167.0
2016-08-03 09:55:00,66.82,66.86,66.77,66.83,58357.0,36.0068,36.0283,35.9798,36.0122,58357.0
2016-08-03 10:00:00,66.81,66.91,66.78,66.81,67672.0,36.0014,36.0553,35.9852,36.0014,67672.0
2016-08-03 10:05:00,66.8,66.83,66.62,66.65,66659.0,35.996,36.0122,35.899,35.9152,66659.0
2016-08-03 10:10:00,66.64,66.7,66.61,66.64,52367.0,35.9098,35.9421,35.8936,35.9098,52367.0
2016-08-03 10:15:00,66.64,66.64,66.58,66.61,35544.0,35.9098,35.9098,35.8774,35.8936,35544.0
2016-08-03 10:20:00,66.61,66.65,66.54,66.57,36717.0,35.8936,35.9152,35.8559,35.8721,36717.0
2016-08-03 10:25:00,66.56,66.59,66.52,66.53,33415.0,35.8667,35.8828,35.8451,35.8505,33415.0
2016-08-03 10:30:00,66.52,66.65,66.51,66.64,63536.0,35.8451,35.9152,35.8397,35.9098,63536.0
2016-08-03 10:35:00,66.64,66.64,66.58,66.59,36464.0,35.9098,35.9098,35.8774,35.8828,36464.0
2016-08-03 10:40:00,66.59,66.62,66.57,66.59,27865.0,35.8828,35.899,35.8721,35.8828,27865.0
2016-08-03 10:45:00,66.59,66.62,66.5,66.51,42539.0,35.8828,35.899,35.8343,35.8397,42539.0
2016-08-03 10:50:00,66.5,66.52,66.47,66.5,79493.0,35.8343,35.8451,35.8182,35.8343,79493.0
2016-08-03 10:55:00,66.5,66.51,66.43,66.46,61488.0,35.8343,35.8397,35.7966,35.8128,61488.0
2016-08-03 11:00:00,66.45,66.52,66.45,66.45,125053.0,35.8074,35.8451,35.8074,35.8074,125053.0
2016-08-03 11:05:00,66.45,66.51,66.43,66.46,83151.0,35.8074,35.8397,35.7966,35.8128,83151.0
2016-08-03 11:10:00,66.45,66.46,66.33,66.35,101830.0,35.8074,35.8128,35.7427,35.7535,101830.0
2016-08-03 11:15:00,66.35,66.39,66.31,66.33,78067.0,35.7535,35.7751,35.7319,35.7427,78067.0
2016-08-03 11:20:00,66.33,66.37,66.27,66.27,84998.0,35.7427,35.7643,35.7104,35.7104,84998.0
2016-08-03 11:25:00,66.28,66.28,66.17,66.22,96403.0,35.7158,35.7158,35.6565,35.6834,96403.0
2016-08-03 11:30:00,66.22,66.32,66.22,66.27,64033.0,35.6834,35.7373,35.6834,35.7104,64033.0
2016-08-03 11:35:00,66.28,66.28,66.23,66.27,38889.0,35.7158,35.7158,35.6888,35.7104,38889.0
2016-08-03 11:40:00,66.27,66.29,66.22,66.22,102116.0,35.7104,35.7212,35.6834,35.6834,102116.0
2016-08-03 11:45:00,66.22,66.22,66.18,66.2,33402.0,35.6834,35.6834,35.6619,35.6727,33402.0
2016-08-03 11:50:00,66.21,66.25,66.18,66.19,97597.0,35.6781,35.6996,35.6619,35.6673,97597.0
2016-08-03 11:55:00,66.19,66.21,66.17,66.21,42170.0,35.6673,35.6781,35.6565,35.6781,42170.0
2016-08-03 12:00:00,66.2,66.25,66.2,66.23,32117.0,35.6727,35.6996,35.6727,35.6888,32117.0
2016-08-03 12:05:00,66.23,66.24,66.18,66.2,128171.0,35.6888,35.6942,35.6619,35.6727,128171.0
2016-08-03 12:10:00,66.19,66.21,66.12,66.17,59933.0,35.6673,35.6781,35.6296,35.6565,59933.0
2016-08-03 12:15:00,66.17,66.21,66.16,66.18,30928.0,35.6565,35.6781,35.6511,35.6619,30928.0
2016-08-03 12:20:00,66.17,66.2,66.14,66.16,24834.0,35.6565,35.6727,35.6403,35.6511,24834.0
2016-08-03 12:25:00,66.15,66.18,66.14,66.17,26459.0,35.6457,35.6619,35.6403,35.6565,26459.0
2016-08-03 12:30:00,66.18,66.19,66.14,66.15,36870.0,35.6619,35.6673,35.6403,35.6457,36870.0
2016-08-03 12:35:00,66.15,66.2,66.12,66.18,49534.0,35.6457,35.6727,35.6296,35.6619,49534.0
2016-08-03 12:40:00,66.19,66.19,66.15,66.17,25597.0,35.6673,35.6673,35.6457,35.6565,25597.0
2016-08-03 12:45:00,66.18,66.2,66.16,66.16,24473.0,35.6619,35.6727,35.6511,35.6511,24473.0
2016-08-03 12:50:00,66.17,66.17,66.12,66.14,52623.0,35.6565,35.6565,35.6296,35.6403,52623.0
2016-08-03 12:55:00,66.14,66.19,66.13,66.18,31104.0,35.6403,35.6673,35.635,35.6619,31104.0
2016-08-03 13:00:00,66.19,66.19,66.15,66.16,31144.0,35.6673,35.6673,35.6457,35.6511,31144.0
2016-08-03 13:05:00,66.15,66.16,66.15,66.16,17890.0,35.6457,35.6511,35.6457,35.6511,17890.0
2016-08-03 13:10:00,66.16,66.19,66.15,66.19,53262.0,35.6511,35.6673,35.6457,35.6673,53262.0
2016-08-03 13:15:00,66.19,66.2,66.15,66.16,37328.0,35.6673,35.6727,35.6457,35.6511,37328.0
2016-08-03 13:20:00,66.16,66.16,66.13,66.13,32137.0,35.6511,35.6511,35.635,35.635,32137.0
2016-08-03 13:25:00,66.14,66.14,66.1,66.14,55233.0,35.6403,35.6403,35.6188,35.6403,55233.0
2016-08-03 13:30:00,66.13,66.2,66.13,66.2,30172.0,35.635,35.6727,35.635,35.6727,30172.0
2016-08-03 13:35:00,66.2,66.2,66.19,66.2,23891.0,35.6727,35.6727,35.6673,35.6727,23891.0
2016-08-03 13:40:00,66.2,66.2,66.18,66.18,31017.0,35.6727,35.6727,35.6619,35.6619,31017.0
2016-08-03 13:45:00,66.19,66.19,66.11,66.12,51097.0,35.6673,35.6673,35.6242,35.6296,51097.0
2016-08-03 13:50:00,66.11,66.16,66.11,66.12,42247.0,35.6242,35.6511,35.6242,35.6296,42247.0
2016-08-03 13:55:00,66.13,66.17,66.11,66.15,31328.0,35.635,35.6565,35.6242,35.6457,31328.0
2016-08-03 14:00:00,66.15,66.16,66.11,66.12,27091.0,35.6457,35.6511,35.6242,35.6296,27091.0
2016-08-03 14:05:00,66.12,66.15,66.11,66.11,39346.0,35.6296,35.6457,35.6242,35.6242,39346.0
2016-08-03 14:10:00,66.12,66.12,66.1,66.1,16911.0,35.6296,35.6296,35.6188,35.6188,16911.0
2016-08-03 14:15:00,66.11,66.11,66.06,66.07,65971.0,35.6242,35.6242,35.5972,35.6026,65971.0
2016-08-03 14:20:00,66.07,66.18,66.07,66.09,54003.0,35.6026,35.6619,35.6026,35.6134,54003.0
2016-08-03 14:25:00,66.1,66.11,66.08,66.11,46578.0,35.6188,35.6242,35.608,35.6242,46578.0
2016-08-03 14:30:00,66.12,66.12,66.09,66.11,31481.0,35.6296,35.6296,35.6134,35.6242,31481.0
2016-08-03 14:35:00,66.11,66.14,66.08,66.08,49520.0,35.6242,35.6403,35.608,35.608,49520.0
2016-08-03 14:40:00,66.08,66.1,66.08,66.09,32248.0,35.608,35.6188,35.608,35.6134,32248.0
2016-08-03 14:45:00,66.09,66.1,66.08,66.1,51028.0,35.6134,35.6188,35.608,35.6188,51028.0
2016-08-03 14:50:00,66.1,66.17,66.09,66.13,54853.0,35.6188,35.6565,35.6134,35.635,54853.0
2016-08-03 14:55:00,66.12,66.14,66.11,66.12,25973.0,35.6296,35.6403,35.6242,35.6296,25973.0
2016-08-03 15:00:00,66.11,66.2,66.1,66.2,55849.0,35.6242,35.6727,35.6188,35.6727,55849.0
2016-08-03 15:05:00,66.2,66.2,66.13,66.19,65356.0,35.6727,35.6727,35.635,35.6673,65356.0
2016-08-03 15:10:00,66.19,66.2,66.15,66.16,43182.0,35.6673,35.6727,35.6457,35.6511,43182.0
2016-08-03 15:15:00,66.16,66.16,66.13,66.15,43622.0,35.6511,35.6511,35.635,35.6457,43622.0
2016-08-03 15:20:00,66.15,66.16,66.14,66.15,54907.0,35.6457,35.6511,35.6403,35.6457,54907.0
2016-08-03 15:25:00,66.14,66.17,66.14,66.16,46329.0,35.6403,35.6565,35.6403,35.6511,46329.0
2016-08-03 15:30:00,66.16,66.2,66.16,66.17,55100.0,35.6511,35.6727,35.6511,35.6565,55100.0
2016-08-03 15:35:00,66.18,66.23,66.17,66.19,85882.0,35.6619,35.6888,35.6565,35.6673,85882.0
2016-08-03 15:40:00,66.19,66.2,66.17,66.19,116423.0,35.6673,35.6727,35.6565,35.6673,116423.0
2016-08-03 15:45:00,66.19,66.26,66.19,66.26,100931.0,35.6673,35.705,35.6673,35.705,100931.0
2016-08-03 15:50:00,66.26,66.31,66.25,66.31,116666.0,35.705,35.7319,35.6996,35.7319,116666.0
2016-08-03 15:55:00,66.3,66.39,66.3,66.36,406242.0,35.7266,35.7751,35.7266,35.7589,406242.0
2016-08-04 09:30:00,66.55,66.84,66.36,66.83,117830.0,35.8613,36.0175,35.7589,36.0122,117830.0
2016-08-04 09:35:00,66.82,66.84,66.51,66.7,62155.0,36.0068,36.0175,35.8397,35.9421,62155.0
2016-08-04 09:40:00,66.66,66.74,66.56,66.66,64358.0,35.9205,35.9637,35.8667,35.9205,64358.0
2016-08-04 09:45:00,66.66,66.78,66.64,66.77,55066.0,35.9205,35.9852,35.9098,35.9798,55066.0
2016-08-04 09:50:00,66.76,66.82,66.72,66.82,34265.0,35.9744,36.0068,35.9529,36.0068,34265.0
2016-08-04 09:55:00,66.84,66.9,66.82,66.83,33710.0,36.0175,36.0499,36.0068,36.0122,33710.0
2016-08-04 10:00:00,66.85,66.88,66.8,66.83,39787.0,36.0229,36.0391,35.996,36.0122,39787.0
2016-08-04 10:05:00,66.83,66.84,66.74,66.81,49599.0,36.0122,36.0175,35.9637,36.0014,49599.0
2016-08-04 10:10:00,66.8,66.9,66.79,66.83,39389.0,35.996,36.0499,35.9906,36.0122,39389.0
2016-08-04 10:15:00,66.83,66.85,66.67,66.67,40088.0,36.0122,36.0229,35.9259,35.9259,40088.0
2016-08-04 10:20:00,66.67,66.75,66.65,66.66,29647.0,35.9259,35.969,35.9152,35.9205,29647.0
2016-08-04 10:25:00,66.66,66.71,66.65,66.68,29593.0,35.9205,35.9475,35.9152,35.9313,29593.0
2016-08-04 10:30:00,66.68,66.72,66.67,66.71,23113.0,35.9313,35.9529,35.9259,35.9475,23113.0
2016-08-04 10:35:00,66.71,66.79,66.71,66.78,41829.0,35.9475,35.9906,35.9475,35.9852,41829.0
2016-08-04 10:40:00,66.78,66.84,66.76,66.83,34615.0,35.9852,36.0175,35.9744,36.0122,34615.0
2016-08-04 10:45:00,66.84,66.84,66.77,66.79,28595.0,36.0175,36.0175,35.9798,35.9906,28595.0
2016-08-04 10:50:00,66.78,66.8,66.75,66.77,42500.0,35.9852,35.996,35.969,35.9798,42500.0
2016-08-04 10:55:00,66.77,66.82,66.75,66.79,39930.0,35.9798,36.0068,35.969,35.9906,39930.0
2016-08-04 11:00:00,66.79,66.9,66.77,66.9,25323.0,35.9906,36.0499,35.9798,36.0499,25323.0
2016-08-04 11:05:00,66.9,66.9,66.85,66.86,39944.0,36.0499,36.0499,36.0229,36.0283,39944.0
2016-08-04 11:10:00,66.86,66.9,66.83,66.86,54203.0,36.0283,36.0499,36.0122,36.0283,54203.0
2016-08-04 11:15:00,66.86,66.93,66.84,66.9,35701.0,36.0283,36.066,36.0175,36.0499,35701.0
2016-08-04 11:20:00,66.91,66.91,66.8,66.82,24722.0,36.0553,36.0553,35.996,36.0068,24722.0
2016-08-04 11:25:00,66.81,66.88,66.79,66.88,30197.0,36.0014,36.0391,35.9906,36.0391,30197.0
2016-08-04 11:30:00,66.87,66.91,66.85,66.91,30524.0,36.0337,36.0553,36.0229,36.0553,30524.0
2016-08-04 11:35:00,66.92,66.92,66.89,66.91,21392.0,36.0607,36.0607,36.0445,36.0553,21392.0
2016-08-04 11:40:00,66.91,66.95,66.87,66.95,30021.0,36.0553,36.0768,36.0337,36.0768,30021.0
2016-08-04 11:45:00,66.94,66.97,66.94,66.96,22166.0,36.0714,36.0876,36.0714,36.0822,22166.0
2016-08-04 11:50:00,66.96,66.97,66.88,66.88,29417.0,36.0822,36.0876,36.0391,36.0391,29417.0
2016-08-04 11:55:00,66.88,66.92,66.87,66.89,36474.0,36.0391,36.0607,36.0337,36.0445,36474.0
2016-08-04 12:00:00,66.9,66.91,66.86,66.87,27375.0,36.0499,36.0553,36.0283,36.0337,27375.0
2016-08-04 12:05:00,66.86,66.87,66.8,66.81,31946.0,36.0283,36.0337,35.996,36.0014,31946.0
2016-08-04 12:10:00,66.81,66.82,66.79,66.81,25898.0,36.0014,36.0068,35.9906,36.0014,25898.0
2016-08-04 12:15:00,66.8,66.81,66.79,66.8,19531.0,35.996,36.0014,35.9906,35.996,19531.0
2016-08-04 12:20:00,66.79,66.8,66.76,66.78,26769.0,35.9906,35.996,35.9744,35.9852,26769.0
2016-08-04 12:25:00,66.78,66.79,66.75,66.76,25358.0,35.9852,35.9906,35.969,35.9744,25358.0
2016-08-04 12:30:00,66.75,66.76,66.72,66.74,22267.0,35.969,35.9744,35.9529,35.9637,22267.0
2016-08-04 12:35:00,66.75,66.75,66.69,66.7,22492.0,35.969,35.969,35.9367,35.9421,22492.0
2016-08-04 12:40:00,66.7,66.73,66.69,66.72,21841.0,35.9421,35.9583,35.9367,35.9529,21841.0
2016-08-04 12:45:00,66.72,66.74,66.69,66.7,29269.0,35.9529,35.9637,35.9367,35.9421,29269.0
2016-08-04 12:50:00,66.7,66.71,66.66,66.67,25102.0,35.9421,35.9475,35.9205,35.9259,25102.0
2016-08-04 12:55:00,66.68,66.68,66.65,66.66,21059.0,35.9313,35.9313,35.9152,35.9205,21059.0
2016-08-04 13:00:00,66.66,66.67,66.63,66.63,18049.0,35.9205,35.9259,35.9044,35.9044,18049.0
2016-08-04 13:05:00,66.63,66.64,66.57,66.6,22242.0,35.9044,35.9098,35.8721,35.8882,22242.0
2016-08-04 13:10:00,66.59,66.67,66.59,66.62,20794.0,35.8828,35.9259,35.8828,35.899,20794.0
2016-08-04 13:15:00,66.63,66.67,66.62,66.66,13350.0,35.9044,35.9259,35.899,35.9205,13350.0
2016-08-04 13:20:00,66.66,66.7,66.64,66.67,20621.0,35.9205,35.9421,35.9098,35.9259,20621.0
2016-08-04 13:25:00,66.66,66.7,66.63,66.7,17342.0,35.9205,35.9421,35.9044,35.9421,17342.0
2016-08-04 13:30:00,66.7,66.7,66.62,66.62,26669.0,35.9421,35.9421,35.899,35.899,26669.0
2016-08-04 13:35:00,66.62,66.62,66.59,66.6,16999.0,35.899,35.899,35.8828,35.8882,16999.0
2016-08-04 13:40:00,66.61,66.62,66.6,66.61,21562.0,35.8936,35.899,35.8882,35.8936,21562.0
2016-08-04 13:45:00,66.62,66.62,66.57,66.58,22522.0,35.899,35.899,35.8721,35.8774,22522.0
2016-08-04 13:50:00,66.58,66.58,66.54,66.57,29895.0,35.8774,35.8774,35.8559,35.8721,29895.0
2016-08-04 13:55:00,66.57,66.57,66.52,66.53,36036.0,35.8721,35.8721,35.8451,35.8505,36036.0
2016-08-04 14:00:00,66.54,66.56,66.52,66.56,22896.0,35.8559,35.8667,35.8451,35.8667,22896.0
2016-08-04 14:05:00,66.56,66.57,66.55,66.56,16301.0,35.8667,35.8721,35.8613,35.8667,16301.0
2016-08-04 14:10:00,66.56,66.57,66.49,66.5,35624.0,35.8667,35.8721,35.8289,35.8343,35624.0
2016-08-04 14:15:00,66.5,66.53,66.48,66.53,35339.0,35.8343,35.8505,35.8236,35.8505,35339.0
2016-08-04 14:20:00,66.53,66.57,66.52,66.57,27883.0,35.8505,35.8721,35.8451,35.8721,27883.0
2016-08-04 14:25:00,66.57,66.59,66.54,66.54,32603.0,35.8721,35.8828,35.8559,35.8559,32603.0
2016-08-04 14:30:00,66.55,66.57,66.54,66.56,19490.0,35.8613,35.8721,35.8559,35.8667,19490.0
2016-08-04 14:35:00,66.57,66.57,66.55,66.56,26276.0,35.8721,35.8721,35.8613,35.8667,26276.0
2016-08-04 14:40:00,66.56,66.58,66.55,66.57,27770.0,35.8667,35.8774,35.8613,35.8721,27770.0
2016-08-04 14:45:00,66.58,66.61,66.57,66.61,13699.0,35.8774,35.8936,35.8721,35.8936,13699.0
2016-08-04 14:50:00,66.61,66.62,66.59,66.62,20720.0,35.8936,35.899,35.8828,35.899,20720.0
2016-08-04 14:55:00,66.61,66.62,66.56,66.57,27854.0,35.8936,35.899,35.8667,35.8721,27854.0
2016-08-04 15:00:00,66.57,66.57,66.5,66.5,37378.0,35.8721,35.8721,35.8343,35.8343,37378.0
2016-08-04 15:05:00,66.51,66.55,66.51,66.53,23113.0,35.8397,35.8613,35.8397,35.8505,23113.0
2016-08-04 15:10:00,66.53,66.54,66.5,66.51,26041.0,35.8505,35.8559,35.8343,35.8397,26041.0
2016-08-04 15:15:00,66.52,66.54,66.51,66.54,28863.0,35.8451,35.8559,35.8397,35.8559,28863.0
2016-08-04 15:20:00,66.54,66.56,66.52,66.55,47523.0,35.8559,35.8667,35.8451,35.8613,47523.0
2016-08-04 15:25:00,66.54,66.55,66.51,66.55,35213.0,35.8559,35.8613,35.8397,35.8613,35213.0
2016-08-04 15:30:00,66.55,66.59,66.55,66.55,48796.0,35.8613,35.8828,35.8613,35.8613,48796.0
2016-08-04 15:35:00,66.55,66.6,66.55,66.58,44819.0,35.8613,35.8882,35.8613,35.8774,44819.0
2016-08-04 15:40:00,66.59,66.61,66.58,66.6,42207.0,35.8828,35.8936,35.8774,35.8882,42207.0
2016-08-04 15:45:00,66.6,66.64,66.6,66.64,88946.0,35.8882,35.9098,35.8882,35.9098,88946.0
2016-08-04 15:50:00,66.64,66.67,66.63,66.67,78331.0,35.9098,35.9259,35.9044,35.9259,78331.0
2016-08-04 15:55:00,66.66,66.67,66.62,66.63,176040.0,35.9205,35.9259,35.899,35.9044,176040.0
2016-08-05 09:30:00,66.64,66.89,66.61,66.7,190474.0,35.9098,36.0445,35.8936,35.9421,190474.0
2016-08-05 09:35:00,66.7,66.71,66.38,66.44,94116.0,35.9421,35.9475,35.7697,35.802,94116.0
2016-08-05 09:40:00,66.45,66.65,66.44,66.61,76440.0,35.8074,35.9152,35.802,35.8936,76440.0
2016-08-05 09:45:00,66.6,66.69,66.57,66.65,76464.0,35.8882,35.9367,35.8721,35.9152,76464.0
2016-08-05 09:50:00,66.66,66.69,66.46,66.47,71847.0,35.9205,35.9367,35.8128,35.8182,71847.0
2016-08-05 09:55:00,66.48,66.58,66.47,66.57,85237.0,35.8236,35.8774,35.8182,35.8721,85237.0
2016-08-05 10:00:00,66.56,66.63,66.34,66.37,109548.0,35.8667,35.9044,35.7481,35.7643,109548.0
2016-08-05 10:05:00,66.36,66.61,66.36,66.5,87308.0,35.7589,35.8936,35.7589,35.8343,87308.0
2016-08-05 10:10:00,66.5,66.53,66.4,66.5,57340.0,35.8343,35.8505,35.7804,35.8343,57340.0
2016-08-05 10:15:00,66.51,66.52,66.41,66.44,45341.0,35.8397,35.8451,35.7858,35.802,45341.0
2016-08-05 10:20:00,66.45,66.48,66.26,66.3,82029.0,35.8074,35.8236,35.705,35.7266,82029.0
2016-08-05 10:25:00,66.31,66.4,66.3,66.35,65418.0,35.7319,35.7804,35.7266,35.7535,65418.0
2016-08-05 10:30:00,66.35,66.42,66.33,66.4,39120.0,35.7535,35.7912,35.7427,35.7804,39120.0
2016-08-05 10:35:00,66.41,66.42,66.38,66.41,45928.0,35.7858,35.7912,35.7697,35.7858,45928.0
2016-08-05 10:40:00,66.41,66.43,66.4,66.42,68191.0,35.7858,35.7966,35.7804,35.7912,68191.0
2016-08-05 10:45:00,66.42,66.45,66.41,66.42,45941.0,35.7912,35.8074,35.7858,35.7912,45941.0
2016-08-05 10:50:00,66.42,66.46,66.42,66.46,40481.0,35.7912,35.8128,35.7912,35.8128,40481.0
2016-08-05 10:55:00,66.46,66.5,66.45,66.46,34199.0,35.8128,35.8343,35.8074,35.8128,34199.0
2016-08-05 11:00:00,66.46,66.53,66.45,66.52,30820.0,35.8128,35.8505,35.8074,35.8451,30820.0
2016-08-05 11:05:00,66.52,66.53,66.51,66.53,41147.0,35.8451,35.8505,35.8397,35.8505,41147.0
2016-08-05 11:10:00,66.53,66.53,66.45,66.45,52063.0,35.8505,35.8505,35.8074,35.8074,52063.0
2016-08-05 11:15:00,66.45,66.49,66.43,66.46,32091.0,35.8074,35.8289,35.7966,35.8128,32091.0
2016-08-05 11:20:00,66.46,66.48,66.43,66.47,43121.0,35.8128,35.8236,35.7966,35.8182,43121.0
2016-08-05 11:25:00,66.47,66.5,66.45,66.45,25504.0,35.8182,35.8343,35.8074,35.8074,25504.0
2016-08-05 11:30:00,66.46,66.51,66.43,66.51,74204.0,35.8128,35.8397,35.7966,35.8397,74204.0
2016-08-05 11:35:00,66.5,66.5,66.44,66.44,56935.0,35.8343,35.8343,35.802,35.802,56935.0
2016-08-05 11:40:00,66.44,66.48,66.43,66.44,35669.0,35.802,35.8236,35.7966,35.802,35669.0
2016-08-05 11:45:00,66.44,66.47,66.43,66.45,21909.0,35.802,35.8182,35.7966,35.8074,21909.0
2016-08-05 11:50:00,66.45,66.51,66.44,66.5,37693.0,35.8074,35.8397,35.802,35.8343,37693.0
2016-08-05 11:55:00,66.51,66.52,66.48,66.51,22297.0,35.8397,35.8451,35.8236,35.8397,22297.0
2016-08-05 12:00:00,66.52,66.57,66.51,66.56,25003.0,35.8451,35.8721,35.8397,35.8667,25003.0
2016-08-05 12:05:00,66.56,66.59,66.56,66.57,21587.0,35.8667,35.8828,35.8667,35.8721,21587.0
2016-08-05 12:10:00,66.57,66.59,66.55,66.58,22516.0,35.8721,35.8828,35.8613,35.8774,22516.0
2016-08-05 12:15:00,66.58,66.59,66.54,66.54,15930.0,35.8774,35.8828,35.8559,35.8559,15930.0
2016-08-05 12:20:00,66.54,66.57,66.53,66.57,25807.0,35.8559,35.8721,35.8505,35.8721,25807.0
2016-08-05 12:25:00,66.56,66.57,66.53,66.54,14922.0,35.8667,35.8721,35.8505,35.8559,14922.0
2016-08-05 12:30:00,66.53,66.54,66.48,66.5,33891.0,35.8505,35.8559,35.8236,35.8343,33891.0
2016-08-05 12:35:00,66.51,66.51,66.46,66.5,18805.0,35.8397,35.8397,35.8128,35.8343,18805.0
2016-08-05 12:40:00,66.5,66.52,66.47,66.5,20788.0,35.8343,35.8451,35.8182,35.8343,20788.0
2016-08-05 12:45:00,66.5,66.5,66.46,66.47,15545.0,35.8343,35.8343,35.8128,35.8182,15545.0
2016-08-05 12:50:00,66.47,66.5,66.46,66.48,16761.0,35.8182,35.8343,35.8128,35.8236,16761.0
2016-08-05 12:55:00,66.49,66.56,66.48,66.56,15932.0,35.8289,35.8667,35.8236,35.8667,15932.0
2016-08-05 13:00:00,66.56,66.57,66.49,66.49,19121.0,35.8667,35.8721,35.8289,35.8289,19121.0
2016-08-05 13:05:00,66.48,66.5,66.46,66.47,15884.0,35.8236,35.8343,35.8128,35.8182,15884.0
2016-08-05 13:10:00,66.47,66.48,66.45,66.47,13072.0,35.8182,35.8236,35.8074,35.8182,13072.0
2016-08-05 13:15:00,66.46,66.49,66.46,66.49,33938.0,35.8128,35.8289,35.8128,35.8289,33938.0
2016-08-05 13:20:00,66.48,66.53,66.48,66.5,88250.0,35.8236,35.8505,35.8236,35.8343,88250.0
2016-08-05 13:25:00,66.51,66.53,66.5,66.52,29897.0,35.8397,35.8505,35.8343,35.8451,29897.0
2016-08-05 13:30:00,66.52,66.56,66.51,66.53,30403.0,35.8451,35.8667,35.8397,35.8505,30403.0
2016-08-05 13:35:00,66.54,66.57,66.53,66.57,17676.0,35.8559,35.8721,35.8505,35.8721,17676.0
2016-08-05 13:40:00,66.56,66.6,66.55,66.56,52893.0,35.8667,35.8882,35.8613,35.8667,52893.0
2016-08-05 13:45:00,66.56,66.59,66.55,66.57,39634.0,35.8667,35.8828,35.8613,35.8721,39634.0
2016-08-05 13:50:00,66.57,66.58,66.51,66.52,37937.0,35.8721,35.8774,35.8397,35.8451,37937.0
2016-08-05 13:55:00,66.52,66.52,66.49,66.49,29406.0,35.8451,35.8451,35.8289,35.8289,29406.0
2016-08-05 14:00:00,66.49,66.5,66.44,66.47,42495.0,35.8289,35.8343,35.802,35.8182,42495.0
2016-08-05 14:05:00,66.47,66.47,66.44,66.47,26881.0,35.8182,35.8182,35.802,35.8182,26881.0
2016-08-05 14:10:00,66.46,66.47,66.43,66.46,21122.0,35.8128,35.8182,35.7966,35.8128,21122.0
2016-08-05 14:15:00,66.46,66.47,66.44,66.45,21555.0,35.8128,35.8182,35.802,35.8074,21555.0
2016-08-05 14:20:00,66.45,66.5,66.44,66.46,39247.0,35.8074,35.8343,35.802,35.8128,39247.0
2016-08-05 14:25:00,66.46,66.47,66.41,66.44,35318.0,35.8128,35.8182,35.7858,35.802,35318.0
2016-08-05 14:30:00,66.45,66.47,66.44,66.45,24758.0,35.8074,35.8182,35.802,35.8074,24758.0
2016-08-05 14:35:00,66.45,66.46,66.35,66.35,41003.0,35.8074,35.8128,35.7535,35.7535,41003.0
2016-08-05 14:40:00,66.35,66.35,66.31,66.33,43830.0,35.7535,35.7535,35.7319,35.7427,43830.0
2016-08-05 14:45:00,66.33,66.35,66.29,66.3,44288.0,35.7427,35.7535,35.7212,35.7266,44288.0
2016-08-05 14:50:00,66.3,66.34,66.3,66.32,49190.0,35.7266,35.7481,35.7266,35.7373,49190.0
2016-08-05 14:55:00,66.32,66.37,66.32,66.37,27441.0,35.7373,35.7643,35.7373,35.7643,27441.0
2016-08-05 15:00:00,66.37,66.4,66.36,66.37,39858.0,35.7643,35.7804,35.7589,35.7643,39858.0
2016-08-05 15:05:00,66.37,66.42,66.37,66.41,47611.0,35.7643,35.7912,35.7643,35.7858,47611.0
2016-08-05 15:10:00,66.42,66.47,66.41,66.47,35223.0,35.7912,35.8182,35.7858,35.8182,35223.0
2016-08-05 15:15:00,66.47,66.49,66.41,66.42,43456.0,35.8182,35.8289,35.7858,35.7912,43456.0
2016-08-05 15:20:00,66.42,66.46,66.41,66.44,42166.0,35.7912,35.8128,35.7858,35.802,42166.0
2016-08-05 15:25:00,66.44,66.44,66.4,66.43,50242.0,35.802,35.802,35.7804,35.7966,50242.0
2016-08-05 15:30:00,66.43,66.49,66.41,66.49,41989.0,35.7966,35.8289,35.7858,35.8289,41989.0
2016-08-05 15:35:00,66.48,66.52,66.46,66.5,60261.0,35.8236,35.8451,35.8128,35.8343,60261.0
2016-08-05 15:40:00,66.5,66.55,66.48,66.51,51110.0,35.8343,35.8613,35.8236,35.8397,51110.0
2016-08-05 15:45:00,66.52,66.53,66.41,66.41,90707.0,35.8451,35.8505,35.7858,35.7858,90707.0
2016-08-05 15:50:00,66.42,66.49,66.41,66.46,62452.0,35.7912,35.8289,35.7858,35.8128,62452.0
2016-08-05 15:55:00,66.46,66.53,66.46,66.53,243447.0,35.8128,35.8505,35.8128,35.8505,243447.0
2016-08-08 09:30:00,66.32,66.51,65.95,65.98,379489.0,35.7373,35.8397,35.538,35.5541,379489.0
2016-08-08 09:35:00,65.98,66.0,65.7,65.95,132712.0,35.5541,35.5649,35.4032,35.538,132712.0
2016-08-08 09:40:00,65.96,66.04,65.81,65.82,64701.0,35.5433,35.5865,35.4625,35.4679,64701.0
2016-08-08 09:45:00,65.83,65.87,65.74,65.8,84197.0,35.4733,35.4948,35.4248,35.4571,84197.0
2016-08-08 09:50:00,65.81,65.9,65.75,65.88,93468.0,35.4625,35.511,35.4302,35.5002,93468.0
2016-08-08 09:55:00,65.89,65.99,65.88,65.93,90255.0,35.5056,35.5595,35.5002,35.5272,90255.0
2016-08-08 10:00:00,65.93,66.28,65.93,66.21,82761.0,35.5272,35.7158,35.5272,35.6781,82761.0
2016-08-08 10:05:00,66.22,66.26,66.15,66.19,36673.0,35.6834,35.705,35.6457,35.6673,36673.0
2016-08-08 10:10:00,66.19,66.26,66.17,66.26,33693.0,35.6673,35.705,35.6565,35.705,33693.0
2016-08-08 10:15:00,66.27,66.4,66.26,66.39,49930.0,35.7104,35.7804,35.705,35.7751,49930.0
2016-08-08 10:20:00,66.39,66.53,66.39,66.51,88835.0,35.7751,35.8505,35.7751,35.8397,88835.0
2016-08-08 10:25:00,66.51,66.65,66.51,66.54,85111.0,35.8397,35.9152,35.8397,35.8559,85111.0
2016-08-08 10:30:00,66.55,66.55,66.43,66.44,59450.0,35.8613,35.8613,35.7966,35.802,59450.0
2016-08-08 10:35:00,66.44,66.52,66.41,66.5,96438.0,35.802,35.8451,35.7858,35.8343,96438.0
2016-08-08 10:40:00,66.5,66.56,66.48,66.52,34390.0,35.8343,35.8667,35.8236,35.8451,34390.0
2016-08-08 10:45:00,66.53,66.56,66.51,66.55,26194.0,35.8505,35.8667,35.8397,35.8613,26194.0
2016-08-08 10:50:00,66.56,66.62,66.54,66.6,40596.0,35.8667,35.899,35.8559,35.8882,40596.0
2016-08-08 10:55:00,66.6,66.61,66.55,66.58,35050.0,35.8882,35.8936,35.8613,35.8774,35050.0
2016-08-08 11:00:00,66.58,66.59,66.52,66.52,34037.0,35.8774,35.8828,35.8451,35.8451,34037.0
2016-08-08 11:05:00,66.52,66.54,66.45,66.49,49043.0,35.8451,35.8559,35.8074,35.8289,49043.0
2016-08-08 11:10:00,66.5,66.63,66.49,66.61,81071.0,35.8343,35.9044,35.8289,35.8936,81071.0
2016-08-08 11:15:00,66.61,66.61,66.52,66.53,102010.0,35.8936,35.8936,35.8451,35.8505,102010.0
2016-08-08 11:20:00,66.53,66.58,66.47,66.57,30075.0,35.8505,35.8774,35.8182,35.8721,30075.0
2016-08-08 11:25:00,66.58,66.59,66.54,66.55,25359.0,35.8774,35.8828,35.8559,35.8613,25359.0
2016-08-08 11:30:00,66.55,66.59,66.54,66.55,25521.0,35.8613,35.8828,35.8559,35.8613,25521.0
2016-08-08 11:35:00,66.54,66.56,66.5,66.54,30541.0,35.8559,35.8667,35.8343,35.8559,30541.0
2016-08-08 11:40:00,66.53,66.54,66.5,66.52,28065.0,35.8505,35.8559,35.8343,35.8451,28065.0
2016-08-08 11:45:00,66.51,66.57,66.51,66.56,20230.0,35.8397,35.8721,35.8397,35.8667,20230.0
2016-08-08 11:50:00,66.56,66.6,66.55,66.59,19354.0,35.8667,35.8882,35.8613,35.8828,19354.0
2016-08-08 11:55:00,66.59,66.62,66.58,66.59,20408.0,35.8828,35.899,35.8774,35.8828,20408.0
2016-08-08 12:00:00,66.59,66.62,66.59,66.6,21755.0,35.8828,35.899,35.8828,35.8882,21755.0
2016-08-08 12:05:00,66.61,66.64,66.58,66.58,32804.0,35.8936,35.9098,35.8774,35.8774,32804.0
2016-08-08 12:10:00,66.58,66.58,66.55,66.56,13831.0,35.8774,35.8774,35.8613,35.8667,13831.0
2016-08-08 12:15:00,66.55,66.58,66.54,66.58,27340.0,35.8613,35.8774,35.8559,35.8774,27340.0
2016-08-08 12:20:00,66.57,66.59,66.56,66.57,30675.0,35.8721,35.8828,35.8667,35.8721,30675.0
2016-08-08 12:25:00,66.58,66.58,66.55,66.56,47667.0,35.8774,35.8774,35.8613,35.8667,47667.0
2016-08-08 12:30:00,66.55,66.57,66.54,66.55,22736.0,35.8613,35.8721,35.8559,35.8613,22736.0
2016-08-08 12:35:00,66.55,66.59,66.47,66.48,29326.0,35.8613,35.8828,35.8182,35.8236,29326.0
2016-08-08 12:40:00,66.47,66.48,66.37,66.39,21331.0,35.8182,35.8236,35.7643,35.7751,21331.0
2016-08-08 12:45:00,66.39,66.45,66.39,66.44,28393.0,35.7751,35.8074,35.7751,35.802,28393.0
2016-08-08 12:50:00,66.44,66.45,66.41,66.44,28650.0,35.802,35.8074,35.7858,35.802,28650.0
2016-08-08 12:55:00,66.43,66.45,66.41,66.44,25333.0,35.7966,35.8074,35.7858,35.802,25333.0
2016-08-08 13:00:00,66.44,66.45,66.4,66.41,25856.0,35.802,35.8074,35.7804,35.7858,25856.0
2016-08-08 13:05:00,66.41,66.41,66.37,66.39,10225.0,35.7858,35.7858,35.7643,35.7751,10225.0
2016-08-08 13:10:00,66.38,66.46,66.38,66.44,66237.0,35.7697,35.8128,35.7697,35.802,66237.0
2016-08-08 13:15:00,66.44,66.45,66.4,66.43,21740.0,35.802,35.8074,35.7804,35.7966,21740.0
2016-08-08 13:20:00,66.42,66.47,66.41,66.47,20414.0,35.7912,35.8182,35.7858,35.8182,20414.0
2016-08-08 13:25:00,66.47,66.47,66.39,66.39,24167.0,35.8182,35.8182,35.7751,35.7751,24167.0
2016-08-08 13:30:00,66.4,66.44,66.39,66.44,14223.0,35.7804,35.802,35.7751,35.802,14223.0
2016-08-08 13:35:00,66.44,66.49,66.42,66.49,16884.0,35.802,35.8289,35.7912,35.8289,16884.0
2016-08-08 13:40:00,66.48,66.49,66.45,66.46,15783.0,35.8236,35.8289,35.8074,35.8128,15783.0
2016-08-08 13:45:00,66.46,66.48,66.44,66.46,26970.0,35.8128,35.8236,35.802,35.8128,26970.0
2016-08-08 13:50:00,66.46,66.47,66.45,66.46,9223.0,35.8128,35.8182,35.8074,35.8128,9223.0
2016-08-08 13:55:00,66.46,66.49,66.46,66.48,19835.0,35.8128,35.8289,35.8128,35.8236,19835.0
2016-08-08 14:00:00,66.49,66.5,66.45,66.46,42791.0,35.8289,35.8343,35.8074,35.8128,42791.0
2016-08-08 14:05:00,66.47,66.5,66.46,66.48,19063.0,35.8182,35.8343,35.8128,35.8236,19063.0
2016-08-08 14:10:00,66.49,66.49,66.43,66.44,28998.0,35.8289,35.8289,35.7966,35.802,28998.0
2016-08-08 14:15:00,66.43,66.45,66.41,66.41,20718.0,35.7966,35.8074,35.7858,35.7858,20718.0
2016-08-08 14:20:00,66.41,66.42,66.38,66.38,19422.0,35.7858,35.7912,35.7697,35.7697,19422.0
2016-08-08 14:25:00,66.39,66.44,66.38,66.42,28701.0,35.7751,35.802,35.7697,35.7912,28701.0
2016-08-08 14:30:00,66.42,66.45,66.41,66.44,22629.0,35.7912,35.8074,35.7858,35.802,22629.0
2016-08-08 14:35:00,66.44,66.44,66.39,66.4,23254.0,35.802,35.802,35.7751,35.7804,23254.0
2016-08-08 14:40:00,66.4,66.41,66.39,66.41,22564.0,35.7804,35.7858,35.7751,35.7858,22564.0
2016-08-08 14:45:00,66.41,66.41,66.4,66.41,16933.0,35.7858,35.7858,35.7804,35.7858,16933.0
2016-08-08 14:50:00,66.4,66.41,66.38,66.39,21097.0,35.7804,35.7858,35.7697,35.7751,21097.0
2016-08-08 14:55:00,66.39,66.4,66.38,66.38,26903.0,35.7751,35.7804,35.7697,35.7697,26903.0
2016-08-08 15:00:00,66.39,66.41,66.36,66.36,39643.0,35.7751,35.7858,35.7589,35.7589,39643.0
2016-08-08 15:05:00,66.37,66.4,66.36,66.39,25240.0,35.7643,35.7804,35.7589,35.7751,25240.0
2016-08-08 15:10:00,66.4,66.41,66.39,66.4,25649.0,35.7804,35.7858,35.7751,35.7804,25649.0
2016-08-08 15:15:00,66.4,66.41,66.39,66.41,42388.0,35.7804,35.7858,35.7751,35.7858,42388.0
2016-08-08 15:20:00,66.42,66.45,66.42,66.43,42107.0,35.7912,35.8074,35.7912,35.7966,42107.0
2016-08-08 15:25:00,66.44,66.45,66.42,66.42,49863.0,35.802,35.8074,35.7912,35.7912,49863.0
2016-08-08 15:30:00,66.42,66.43,66.41,66.41,37129.0,35.7912,35.7966,35.7858,35.7858,37129.0
2016-08-08 15:35:00,66.42,66.43,66.41,66.43,49815.0,35.7912,35.7966,35.7858,35.7966,49815.0
2016-08-08 15:40:00,66.43,66.44,66.41,66.44,56044.0,35.7966,35.802,35.7858,35.802,56044.0
2016-08-08 15:45:00,66.44,66.46,66.43,66.45,57717.0,35.802,35.8128,35.7966,35.8074,57717.0
2016-08-08 15:50:00,66.45,66.5,66.45,66.49,72996.0,35.8074,35.8343,35.8074,35.8289,72996.0
2016-08-08 15:55:00,66.5,66.53,66.48,66.49,249401.0,35.8343,35.8505,35.8236,35.8289,249401.0
2016-08-09 09:30:00,66.51,66.55,66.33,66.35,101329.0,35.8397,35.8613,35.7427,35.7535,101329.0
2016-08-09 09:35:00,66.35,66.39,66.25,66.35,48670.0,35.7535,35.7751,35.6996,35.7535,48670.0
2016-08-09 09:40:00,66.37,66.39,66.25,66.27,50743.0,35.7643,35.7751,35.6996,35.7104,50743.0
2016-08-09 09:45:00,66.26,66.3,66.17,66.28,61113.0,35.705,35.7266,35.6565,35.7158,61113.0
2016-08-09 09:50:00,66.28,66.3,66.2,66.25,62638.0,35.7158,35.7266,35.6727,35.6996,62638.0
2016-08-09 09:55:00,66.26,66.45,66.24,66.43,38212.0,35.705,35.8074,35.6942,35.7966,38212.0
2016-08-09 10:00:00,66.43,66.58,66.41,66.58,35632.0,35.7966,35.8774,35.7858,35.8774,35632.0
2016-08-09 10:05:00,66.58,66.58,66.49,66.54,23150.0,35.8774,35.8774,35.8289,35.8559,23150.0
2016-08-09 10:10:00,66.55,66.57,66.49,66.53,20538.0,35.8613,35.8721,35.8289,35.8505,20538.0
2016-08-09 10:15:00,66.53,66.63,66.51,66.63,19340.0,35.8505,35.9044,35.8397,35.9044,19340.0
2016-08-09 10:20:00,66.63,66.68,66.62,66.66,21964.0,35.9044,35.9313,35.899,35.9205,21964.0
2016-08-09 10:25:00,66.65,66.67,66.59,66.65,22179.0,35.9152,35.9259,35.8828,35.9152,22179.0
2016-08-09 10:30:00,66.65,66.66,66.6,66.63,25830.0,35.9152,35.9205,35.8882,35.9044,25830.0
2016-08-09 10:35:00,66.63,66.67,66.61,66.66,27361.0,35.9044,35.9259,35.8936,35.9205,27361.0
2016-08-09 10:40:00,66.66,66.72,66.65,66.71,41994.0,35.9205,35.9529,35.9152,35.9475,41994.0
2016-08-09 10:45:00,66.7,66.79,66.7,66.77,28198.0,35.9421,35.9906,35.9421,35.9798,28198.0
2016-08-09 10:50:00,66.77,66.78,66.74,66.76,20028.0,35.9798,35.9852,35.9637,35.9744,20028.0
2016-08-09 10:55:00,66.76,66.92,66.75,66.88,65670.0,35.9744,36.0607,35.969,36.0391,65670.0
2016-08-09 11:00:00,66.88,66.88,66.79,66.83,34145.0,36.0391,36.0391,35.9906,36.0122,34145.0
2016-08-09 11:05:00,66.83,66.84,66.76,66.78,25907.0,36.0122,36.0175,35.9744,35.9852,25907.0
2016-08-09 11:10:00,66.79,66.83,66.78,66.83,23199.0,35.9906,36.0122,35.9852,36.0122,23199.0
2016-08-09 11:15:00,66.84,66.84,66.77,66.78,23186.0,36.0175,36.0175,35.9798,35.9852,23186.0
2016-08-09 11:20:00,66.78,66.79,66.73,66.76,30196.0,35.9852,35.9906,35.9583,35.9744,30196.0
2016-08-09 11:25:00,66.76,66.81,66.75,66.8,24399.0,35.9744,36.0014,35.969,35.996,24399.0
2016-08-09 11:30:00,66.79,66.81,66.76,66.8,46660.0,35.9906,36.0014,35.9744,35.996,46660.0
2016-08-09 11:35:00,66.81,66.85,66.8,66.84,27328.0,36.0014,36.0229,35.996,36.0175,27328.0
2016-08-09 11:40:00,66.84,66.87,66.83,66.84,22488.0,36.0175,36.0337,36.0122,36.0175,22488.0
2016-08-09 11:45:00,66.85,66.88,66.83,66.86,15209.0,36.0229,36.0391,36.0122,36.0283,15209.0
2016-08-09 11:50:00,66.85,66.86,66.82,66.86,12499.0,36.0229,36.0283,36.0068,36.0283,12499.0
2016-08-09 11:55:00,66.85,66.86,66.81,66.82,25254.0,36.0229,36.0283,36.0014,36.0068,25254.0
2016-08-09 12:00:00,66.82,66.82,66.78,66.8,28894.0,36.0068,36.0068,35.9852,35.996,28894.0
2016-08-09 12:05:00,66.8,66.8,66.76,66.77,24840.0,35.996,35.996,35.9744,35.9798,24840.0
2016-08-09 12:10:00,66.77,66.81,66.76,66.81,31338.0,35.9798,36.0014,35.9744,36.0014,31338.0
2016-08-09 12:15:00,66.8,66.81,66.79,66.79,14971.0,35.996,36.0014,35.9906,35.9906,14971.0
2016-08-09 12:20:00,66.8,66.82,66.77,66.79,22887.0,35.996,36.0068,35.9798,35.9906,22887.0
2016-08-09 12:25:00,66.79,66.82,66.77,66.8,12522.0,35.9906,36.0068,35.9798,35.996,12522.0
2016-08-09 12:30:00,66.8,66.8,66.77,66.78,20499.0,35.996,35.996,35.9798,35.9852,20499.0
2016-08-09 12:35:00,66.79,66.81,66.78,66.81,17467.0,35.9906,36.0014,35.9852,36.0014,17467.0
2016-08-09 12:40:00,66.81,66.81,66.77,66.78,16144.0,36.0014,36.0014,35.9798,35.9852,16144.0
2016-08-09 12:45:00,66.77,66.78,66.74,66.76,42373.0,35.9798,35.9852,35.9637,35.9744,42373.0
2016-08-09 12:50:00,66.75,66.78,66.72,66.78,17075.0,35.969,35.9852,35.9529,35.9852,17075.0
2016-08-09 12:55:00,66.77,66.79,66.76,66.77,16392.0,35.9798,35.9906,35.9744,35.9798,16392.0
2016-08-09 13:00:00,66.76,66.76,66.74,66.75,14390.0,35.9744,35.9744,35.9637,35.969,14390.0
2016-08-09 13:05:00,66.74,66.75,66.71,66.73,17374.0,35.9637,35.969,35.9475,35.9583,17374.0
2016-08-09 13:10:00,66.73,66.76,66.72,66.74,15665.0,35.9583,35.9744,35.9529,35.9637,15665.0
2016-08-09 13:15:00,66.74,66.74,66.72,66.72,14961.0,35.9637,35.9637,35.9529,35.9529,14961.0
2016-08-09 13:20:00,66.73,66.73,66.71,66.71,18754.0,35.9583,35.9583,35.9475,35.9475,18754.0
2016-08-09 13:25:00,66.71,66.74,66.71,66.72,19882.0,35.9475,35.9637,35.9475,35.9529,19882.0
2016-08-09 13:30:00,66.73,66.74,66.7,66.74,27072.0,35.9583,35.9637,35.9421,35.9637,27072.0
2016-08-09 13:35:00,66.73,66.75,66.71,66.73,25495.0,35.9583,35.969,35.9475,35.9583,25495.0
2016-08-09 13:40:00,66.73,66.73,66.69,66.7,19471.0,35.9583,35.9583,35.9367,35.9421,19471.0
2016-08-09 13:45:00,66.7,66.71,66.69,66.71,23246.0,35.9421,35.9475,35.9367,35.9475,23246.0
2016-08-09 13:50:00,66.7,66.71,66.68,66.68,48999.0,35.9421,35.9475,35.9313,35.9313,48999.0
2016-08-09 13:55:00,66.69,66.69,66.66,66.68,33983.0,35.9367,35.9367,35.9205,35.9313,33983.0
2016-08-09 14:00:00,66.67,66.68,66.61,66.62,24644.0,35.9259,35.9313,35.8936,35.899,24644.0
2016-08-09 14:05:00,66.62,66.64,66.61,66.63,20897.0,35.899,35.9098,35.8936,35.9044,20897.0
2016-08-09 14:10:00,66.63,66.65,66.61,66.61,18114.0,35.9044,35.9152,35.8936,35.8936,18114.0
2016-08-09 14:15:00,66.61,66.63,66.59,66.63,34690.0,35.8936,35.9044,35.8828,35.9044,34690.0
2016-08-09 14:20:00,66.62,66.63,66.58,66.59,18339.0,35.899,35.9044,35.8774,35.8828,18339.0
2016-08-09 14:25:00,66.59,66.61,66.58,66.59,14998.0,35.8828,35.8936,35.8774,35.8828,14998.0
2016-08-09 14:30:00,66.59,66.6,66.49,66.5,39483.0,35.8828,35.8882,35.8289,35.8343,39483.0
2016-08-09 14:35:00,66.49,66.57,66.49,66.56,51303.0,35.8289,35.8721,35.8289,35.8667,51303.0
2016-08-09 14:40:00,66.56,66.56,66.52,66.56,28059.0,35.8667,35.8667,35.8451,35.8667,28059.0
2016-08-09 14:45:00,66.56,66.57,66.51,66.51,21627.0,35.8667,35.8721,35.8397,35.8397,21627.0
2016-08-09 14:50:00,66.52,66.53,66.5,66.52,22703.0,35.8451,35.8505,35.8343,35.8451,22703.0
2016-08-09 14:55:00,66.52,66.54,66.51,66.53,30219.0,35.8451,35.8559,35.8397,35.8505,30219.0
2016-08-09 15:00:00,66.54,66.54,66.5,66.5,39345.0,35.8559,35.8559,35.8343,35.8343,39345.0
2016-08-09 15:05:00,66.51,66.51,66.45,66.45,51078.0,35.8397,35.8397,35.8074,35.8074,51078.0
2016-08-09 15:10:00,66.45,66.47,66.43,66.43,47398.0,35.8074,35.8182,35.7966,35.7966,47398.0
2016-08-09 15:15:00,66.42,66.45,66.42,66.45,49865.0,35.7912,35.8074,35.7912,35.8074,49865.0
2016-08-09 15:20:00,66.45,66.51,66.44,66.48,57358.0,35.8074,35.8397,35.802,35.8236,57358.0
2016-08-09 15:25:00,66.49,66.54,66.48,66.53,29755.0,35.8289,35.8559,35.8236,35.8505,29755.0
2016-08-09 15:30:00,66.53,66.56,66.51,66.56,34203.0,35.8505,35.8667,35.8397,35.8667,34203.0
2016-08-09 15:35:00,66.55,66.57,66.53,66.57,29817.0,35.8613,35.8721,35.8505,35.8721,29817.0
2016-08-09 15:40:00,66.56,66.59,66.56,66.58,57862.0,35.8667,35.8828,35.8667,35.8774,57862.0
2016-08-09 15:45:00,66.57,66.61,66.57,66.61,41298.0,35.8721,35.8936,35.8721,35.8936,41298.0
2016-08-09 15:50:00,66.6,66.61,66.58,66.59,46264.0,35.8882,35.8936,35.8774,35.8828,46264.0
2016-08-09 15:55:00,66.6,66.64,66.57,66.61,202024.0,35.8882,35.9098,35.8721,35.8936,202024.0
2016-08-10 09:30:00,66.67,66.95,66.66,66.92,134809.0,35.9259,36.0768,35.9205,36.0607,134809.0
2016-08-10 09:35:00,66.94,67.08,66.91,66.98,44537.0,36.0714,36.1469,36.0553,36.093,44537.0
2016-08-10 09:40:00,66.96,67.03,66.93,67.01,32002.0,36.0822,36.1199,36.066,36.1092,32002.0
2016-08-10 09:45:00,67.02,67.03,66.89,66.9,56221.0,36.1145,36.1199,36.0445,36.0499,56221.0
2016-08-10 09:50:00,66.91,66.92,66.77,66.8,25818.0,36.0553,36.0607,35.9798,35.996,25818.0
2016-08-10 09:55:00,66.81,66.86,66.77,66.81,20464.0,36.0014,36.0283,35.9798,36.0014,20464.0
2016-08-10 10:00:00,66.81,66.83,66.76,66.77,24770.0,36.0014,36.0122,35.9744,35.9798,24770.0
2016-08-10 10:05:00,66.78,66.79,66.71,66.76,34938.0,35.9852,35.9906,35.9475,35.9744,34938.0
2016-08-10 10:10:00,66.76,66.77,66.72,66.75,40045.0,35.9744,35.9798,35.9529,35.969,40045.0
2016-08-10 10:15:00,66.76,66.78,66.73,66.75,64454.0,35.9744,35.9852,35.9583,35.969,64454.0
2016-08-10 10:20:00,66.75,66.81,66.74,66.81,16848.0,35.969,36.0014,35.9637,36.0014,16848.0
2016-08-10 10:25:00,66.81,66.9,66.79,66.9,21219.0,36.0014,36.0499,35.9906,36.0499,21219.0
2016-08-10 10:30:00,66.9,66.91,66.82,66.84,29069.0,36.0499,36.0553,36.0068,36.0175,29069.0
2016-08-10 10:35:00,66.84,66.84,66.74,66.75,20845.0,36.0175,36.0175,35.9637,35.969,20845.0
2016-08-10 10:40:00,66.75,66.78,66.73,66.75,16656.0,35.969,35.9852,35.9583,35.969,16656.0
2016-08-10 10:45:00,66.75,66.78,66.75,66.76,17141.0,35.969,35.9852,35.969,35.9744,17141.0
2016-08-10 10:50:00,66.76,66.78,66.73,66.74,42442.0,35.9744,35.9852,35.9583,35.9637,42442.0
2016-08-10 10:55:00,66.73,66.78,66.71,66.78,31858.0,35.9583,35.9852,35.9475,35.9852,31858.0
2016-08-10 11:00:00,66.77,66.83,66.77,66.83,27330.0,35.9798,36.0122,35.9798,36.0122,27330.0
2016-08-10 11:05:00,66.83,66.88,66.82,66.86,31758.0,36.0122,36.0391,36.0068,36.0283,31758.0
2016-08-10 11:10:00,66.86,66.86,66.82,66.85,20069.0,36.0283,36.0283,36.0068,36.0229,20069.0
2016-08-10 11:15:00,66.86,66.86,66.81,66.84,19890.0,36.0283,36.0283,36.0014,36.0175,19890.0
2016-08-10 11:20:00,66.84,66.84,66.79,66.83,30659.0,36.0175,36.0175,35.9906,36.0122,30659.0
2016-08-10 11:25:00,66.83,66.85,66.81,66.83,23631.0,36.0122,36.0229,36.0014,36.0122,23631.0
2016-08-10 11:30:00,66.82,66.91,66.82,66.91,19641.0,36.0068,36.0553,36.0068,36.0553,19641.0
2016-08-10 11:35:00,66.91,66.94,66.9,66.94,14093.0,36.0553,36.0714,36.0499,36.0714,14093.0
2016-08-10 11:40:00,66.94,66.97,66.92,66.97,36273.0,36.0714,36.0876,36.0607,36.0876,36273.0
2016-08-10 11:45:00,66.97,66.99,66.94,66.96,16194.0,36.0876,36.0984,36.0714,36.0822,16194.0
2016-08-10 11:50:00,66.96,66.96,66.91,66.93,14582.0,36.0822,36.0822,36.0553,36.066,14582.0
2016-08-10 11:55:00,66.93,66.97,66.91,66.91,13712.0,36.066,36.0876,36.0553,36.0553,13712.0
2016-08-10 12:00:00,66.9,66.95,66.89,66.94,19094.0,36.0499,36.0768,36.0445,36.0714,19094.0
2016-08-10 12:05:00,66.94,66.94,66.9,66.9,15267.0,36.0714,36.0714,36.0499,36.0499,15267.0
2016-08-10 12:10:00,66.9,66.92,66.89,66.91,13433.0,36.0499,36.0607,36.0445,36.0553,13433.0
2016-08-10 12:15:00,66.92,66.92,66.89,66.91,15547.0,36.0607,36.0607,36.0445,36.0553,15547.0
2016-08-10 12:20:00,66.92,66.92,66.89,66.91,14904.0,36.0607,36.0607,36.0445,36.0553,14904.0
2016-08-10 12:25:00,66.91,66.92,66.89,66.9,9251.0,36.0553,36.0607,36.0445,36.0499,9251.0
2016-08-10 12:30:00,66.91,66.92,66.89,66.89,9922.0,36.0553,36.0607,36.0445,36.0445,9922.0
2016-08-10 12:35:00,66.9,66.92,66.89,66.92,11939.0,36.0499,36.0607,36.0445,36.0607,11939.0
2016-08-10 12:40:00,66.91,66.92,66.88,66.92,14901.0,36.0553,36.0607,36.0391,36.0607,14901.0
2016-08-10 12:45:00,66.91,66.93,66.9,66.92,13504.0,36.0553,36.066,36.0499,36.0607,13504.0
2016-08-10 12:50:00,66.93,66.93,66.91,66.92,9718.0,36.066,36.066,36.0553,36.0607,9718.0
2016-08-10 12:55:00,66.93,66.93,66.91,66.92,6986.0,36.066,36.066,36.0553,36.0607,6986.0
2016-08-10 13:00:00,66.92,66.92,66.9,66.91,10431.0,36.0607,36.0607,36.0499,36.0553,10431.0
2016-08-10 13:05:00,66.9,66.93,66.9,66.92,13293.0,36.0499,36.066,36.0499,36.0607,13293.0
2016-08-10 13:10:00,66.92,66.93,66.91,66.92,9701.0,36.0607,36.066,36.0553,36.0607,9701.0
2016-08-10 13:15:00,66.93,66.93,66.88,66.88,35353.0,36.066,36.066,36.0391,36.0391,35353.0
2016-08-10 13:20:00,66.89,66.89,66.85,66.86,38314.0,36.0445,36.0445,36.0229,36.0283,38314.0
2016-08-10 13:25:00,66.87,66.88,66.86,66.87,5820.0,36.0337,36.0391,36.0283,36.0337,5820.0
2016-08-10 13:30:00,66.87,66.88,66.85,66.86,16989.0,36.0337,36.0391,36.0229,36.0283,16989.0
2016-08-10 13:35:00,66.86,66.88,66.85,66.86,15286.0,36.0283,36.0391,36.0229,36.0283,15286.0
2016-08-10 13:40:00,66.85,66.88,66.85,66.86,14109.0,36.0229,36.0391,36.0229,36.0283,14109.0
2016-08-10 13:45:00,66.86,66.87,66.8,66.81,21242.0,36.0283,36.0337,35.996,36.0014,21242.0
2016-08-10 13:50:00,66.8,66.84,66.8,66.84,21000.0,35.996,36.0175,35.996,36.0175,21000.0
2016-08-10 13:55:00,66.84,66.84,66.78,66.78,30983.0,36.0175,36.0175,35.9852,35.9852,30983.0
2016-08-10 14:00:00,66.78,66.82,66.78,66.79,20792.0,35.9852,36.0068,35.9852,35.9906,20792.0
2016-08-10 14:05:00,66.79,66.8,66.73,66.75,20092.0,35.9906,35.996,35.9583,35.969,20092.0
2016-08-10 14:10:00,66.75,66.77,66.71,66.73,21934.0,35.969,35.9798,35.9475,35.9583,21934.0
2016-08-10 14:15:00,66.73,66.73,66.66,66.67,26469.0,35.9583,35.9583,35.9205,35.9259,26469.0
2016-08-10 14:20:00,66.67,66.69,66.65,66.67,31440.0,35.9259,35.9367,35.9152,35.9259,31440.0
2016-08-10 14:25:00,66.67,66.69,66.63,66.66,65640.0,35.9259,35.9367,35.9044,35.9205,65640.0
2016-08-10 14:30:00,66.65,66.71,66.65,66.69,22179.0,35.9152,35.9475,35.9152,35.9367,22179.0
2016-08-10 14:35:00,66.68,66.69,66.65,66.67,27597.0,35.9313,35.9367,35.9152,35.9259,27597.0
2016-08-10 14:40:00,66.67,66.69,66.66,66.67,27518.0,35.9259,35.9367,35.9205,35.9259,27518.0
2016-08-10 14:45:00,66.66,66.7,66.66,66.7,34831.0,35.9205,35.9421,35.9205,35.9421,34831.0
2016-08-10 14:50:00,66.7,66.71,66.65,66.65,29739.0,35.9421,35.9475,35.9152,35.9152,29739.0
2016-08-10 14:55:00,66.65,66.69,66.64,66.69,40241.0,35.9152,35.9367,35.9098,35.9367,40241.0
2016-08-10 15:00:00,66.69,66.72,66.67,66.71,17943.0,35.9367,35.9529,35.9259,35.9475,17943.0
2016-08-10 15:05:00,66.72,66.73,66.7,66.72,18374.0,35.9529,35.9583,35.9421,35.9529,18374.0
2016-08-10 15:10:00,66.73,66.73,66.7,66.7,22238.0,35.9583,35.9583,35.9421,35.9421,22238.0
2016-08-10 15:15:00,66.71,66.73,66.7,66.73,19538.0,35.9475,35.9583,35.9421,35.9583,19538.0
2016-08-10 15:20:00,66.72,66.79,66.72,66.78,31935.0,35.9529,35.9906,35.9529,35.9852,31935.0
2016-08-10 15:25:00,66.78,66.79,66.76,66.78,32702.0,35.9852,35.9906,35.9744,35.9852,32702.0
2016-08-10 15:30:00,66.78,66.81,66.77,66.8,20452.0,35.9852,36.0014,35.9798,35.996,20452.0
2016-08-10 15:35:00,66.81,66.81,66.79,66.81,26018.0,36.0014,36.0014,35.9906,36.0014,26018.0
2016-08-10 15:40:00,66.81,66.83,66.8,66.81,31263.0,36.0014,36.0122,35.996,36.0014,31263.0
2016-08-10 15:45:00,66.8,66.82,66.75,66.76,88793.0,35.996,36.0068,35.969,35.9744,88793.0
2016-08-10 15:50:00,66.75,66.79,66.74,66.79,73961.0,35.969,35.9906,35.9637,35.9906,73961.0
2016-08-10 15:55:00,66.79,66.84,66.78,66.83,135027.0,35.9906,36.0175,35.9852,36.0122,135027.0
2016-08-11 09:30:00,67.06,67.1,66.93,66.98,157398.0,36.1361,36.1576,36.066,36.093,157398.0
2016-08-11 09:35:00,66.98,67.08,66.86,67.02,63614.0,36.093,36.1469,36.0283,36.1145,63614.0
2016-08-11 09:40:00,67.0,67.03,66.8,66.88,47542.0,36.1038,36.1199,35.996,36.0391,47542.0
2016-08-11 09:45:00,66.89,66.95,66.86,66.92,49572.0,36.0445,36.0768,36.0283,36.0607,49572.0
2016-08-11 09:50:00,66.92,67.03,66.89,67.03,40874.0,36.0607,36.1199,36.0445,36.1199,40874.0
2016-08-11 09:55:00,67.03,67.04,66.97,66.98,40194.0,36.1199,36.1253,36.0876,36.093,40194.0
2016-08-11 10:00:00,66.98,67.05,66.95,66.99,40289.0,36.093,36.1307,36.0768,36.0984,40289.0
2016-08-11 10:05:00,67.0,67.01,66.94,66.99,34208.0,36.1038,36.1092,36.0714,36.0984,34208.0
2016-08-11 10:10:00,66.98,67.03,66.95,67.03,25857.0,36.093,36.1199,36.0768,36.1199,25857.0
2016-08-11 10:15:00,67.03,67.16,67.03,67.16,47716.0,36.1199,36.19,36.1199,36.19,47716.0
2016-08-11 10:20:00,67.16,67.17,67.12,67.12,17701.0,36.19,36.1954,36.1684,36.1684,17701.0
2016-08-11 10:25:00,67.12,67.21,67.12,67.2,32000.0,36.1684,36.2169,36.1684,36.2115,32000.0
2016-08-11 10:30:00,67.21,67.21,67.16,67.16,32820.0,36.2169,36.2169,36.19,36.19,32820.0
2016-08-11 10:35:00,67.16,67.19,67.15,67.17,24955.0,36.19,36.2061,36.1846,36.1954,24955.0
2016-08-11 10:40:00,67.18,67.2,67.14,67.15,32181.0,36.2008,36.2115,36.1792,36.1846,32181.0
2016-08-11 10:45:00,67.14,67.15,67.09,67.1,62756.0,36.1792,36.1846,36.1523,36.1576,62756.0
2016-08-11 10:50:00,67.11,67.13,67.08,67.09,18334.0,36.163,36.1738,36.1469,36.1523,18334.0
2016-08-11 10:55:00,67.08,67.09,67.02,67.04,22485.0,36.1469,36.1523,36.1145,36.1253,22485.0
2016-08-11 11:00:00,67.04,67.07,67.03,67.03,24224.0,36.1253,36.1415,36.1199,36.1199,24224.0
2016-08-11 11:05:00,67.03,67.07,67.01,67.07,32803.0,36.1199,36.1415,36.1092,36.1415,32803.0
2016-08-11 11:10:00,67.07,67.07,66.98,67.0,38038.0,36.1415,36.1415,36.093,36.1038,38038.0
2016-08-11 11:15:00,66.99,67.02,66.99,67.01,24051.0,36.0984,36.1145,36.0984,36.1092,24051.0
2016-08-11 11:20:00,67.01,67.05,67.0,67.05,33283.0,36.1092,36.1307,36.1038,36.1307,33283.0
2016-08-11 11:25:00,67.05,67.05,66.91,66.94,40719.0,36.1307,36.1307,36.0553,36.0714,40719.0
2016-08-11 11:30:00,66.94,67.06,66.93,67.06,33532.0,36.0714,36.1361,36.066,36.1361,33532.0
2016-08-11 11:35:00,67.05,67.06,67.0,67.0,26277.0,36.1307,36.1361,36.1038,36.1038,26277.0
2016-08-11 11:40:00,66.99,67.0,66.95,66.98,59140.0,36.0984,36.1038,36.0768,36.093,59140.0
2016-08-11 11:45:00,66.99,67.0,66.95,66.95,68051.0,36.0984,36.1038,36.0768,36.0768,68051.0
2016-08-11 11:50:00,66.96,66.96,66.9,66.91,14181.0,36.0822,36.0822,36.0499,36.0553,14181.0
2016-08-11 11:55:00,66.9,66.92,66.87,66.87,23151.0,36.0499,36.0607,36.0337,36.0337,23151.0
2016-08-11 12:00:00,66.88,66.95,66.88,66.9,25224.0,36.0391,36.0768,36.0391,36.0499,25224.0
2016-08-11 12:05:00,66.9,66.9,66.85,66.85,20786.0,36.0499,36.0499,36.0229,36.0229,20786.0
2016-08-11 12:10:00,66.86,66.9,66.85,66.86,12669.0,36.0283,36.0499,36.0229,36.0283,12669.0
2016-08-11 12:15:00,66.86,66.88,66.85,66.85,12066.0,36.0283,36.0391,36.0229,36.0229,12066.0
2016-08-11 12:20:00,66.86,66.86,66.83,66.84,21125.0,36.0283,36.0283,36.0122,36.0175,21125.0
2016-08-11 12:25:00,66.84,66.84,66.78,66.79,29077.0,36.0175,36.0175,35.9852,35.9906,29077.0
2016-08-11 12:30:00,66.79,66.8,66.76,66.77,27573.0,35.9906,35.996,35.9744,35.9798,27573.0
2016-08-11 12:35:00,66.77,66.78,66.75,66.78,34072.0,35.9798,35.9852,35.969,35.9852,34072.0
2016-08-11 12:40:00,66.77,66.79,66.72,66.74,30061.0,35.9798,35.9906,35.9529,35.9637,30061.0
2016-08-11 12:45:00,66.74,66.75,66.72,66.75,23344.0,35.9637,35.969,35.9529,35.969,23344.0
2016-08-11 12:50:00,66.76,66.77,66.75,66.76,15426.0,35.9744,35.9798,35.969,35.9744,15426.0
2016-08-11 12:55:00,66.76,66.82,66.76,66.8,66918.0,35.9744,36.0068,35.9744,35.996,66918.0
2016-08-11 13:00:00,66.79,66.86,66.79,66.86,23558.0,35.9906,36.0283,35.9906,36.0283,23558.0
2016-08-11 13:05:00,66.85,66.88,66.85,66.86,32730.0,36.0229,36.0391,36.0229,36.0283,32730.0
2016-08-11 13:10:00,66.85,66.88,66.85,66.88,42855.0,36.0229,36.0391,36.0229,36.0391,42855.0
2016-08-11 13:15:00,66.87,66.88,66.85,66.87,26632.0,36.0337,36.0391,36.0229,36.0337,26632.0
2016-08-11 13:20:00,66.87,66.91,66.86,66.91,49463.0,36.0337,36.0553,36.0283,36.0553,49463.0
2016-08-11 13:25:00,66.91,66.93,66.88,66.91,18754.0,36.0553,36.066,36.0391,36.0553,18754.0
2016-08-11 13:30:00,66.9,66.94,66.9,66.91,22785.0,36.0499,36.0714,36.0499,36.0553,22785.0
2016-08-11 13:35:00,66.9,66.91,66.88,66.89,20738.0,36.0499,36.0553,36.0391,36.0445,20738.0
2016-08-11 13:40:00,66.89,66.91,66.87,66.9,20617.0,36.0445,36.0553,36.0337,36.0499,20617.0
2016-08-11 13:45:00,66.89,66.9,66.85,66.85,25274.0,36.0445,36.0499,36.0229,36.0229,25274.0
2016-08-11 13:50:00,66.86,66.88,66.84,66.88,30610.0,36.0283,36.0391,36.0175,36.0391,30610.0
2016-08-11 13:55:00,66.87,66.88,66.83,66.84,33242.0,36.0337,36.0391,36.0122,36.0175,33242.0
2016-08-11 14:00:00,66.85,66.85,66.81,66.84,33912.0,36.0229,36.0229,36.0014,36.0175,33912.0
2016-08-11 14:05:00,66.84,66.85,66.81,66.82,25457.0,36.0175,36.0229,36.0014,36.0068,25457.0
2016-08-11 14:10:00,66.82,66.85,66.82,66.84,25920.0,36.0068,36.0229,36.0068,36.0175,25920.0
2016-08-11 14:15:00,66.84,66.88,66.84,66.86,50570.0,36.0175,36.0391,36.0175,36.0283,50570.0
2016-08-11 14:20:00,66.87,66.87,66.82,66.82,25471.0,36.0337,36.0337,36.0068,36.0068,25471.0
2016-08-11 14:25:00,66.83,66.84,66.81,66.84,21504.0,36.0122,36.0175,36.0014,36.0175,21504.0
2016-08-11 14:30:00,66.84,66.84,66.78,66.8,38362.0,36.0175,36.0175,35.9852,35.996,38362.0
2016-08-11 14:35:00,66.8,66.83,66.8,66.81,20484.0,35.996,36.0122,35.996,36.0014,20484.0
2016-08-11 14:40:00,66.8,66.81,66.76,66.81,21791.0,35.996,36.0014,35.9744,36.0014,21791.0
2016-08-11 14:45:00,66.81,66.85,66.81,66.85,31743.0,36.0014,36.0229,36.0014,36.0229,31743.0
2016-08-11 14:50:00,66.85,66.89,66.84,66.87,43976.0,36.0229,36.0445,36.0175,36.0337,43976.0
2016-08-11 14:55:00,66.87,66.9,66.83,66.89,132080.0,36.0337,36.0499,36.0122,36.0445,132080.0
2016-08-11 15:00:00,66.88,66.9,66.84,66.85,27598.0,36.0391,36.0499,36.0175,36.0229,27598.0
2016-08-11 15:05:00,66.85,66.88,66.83,66.84,50481.0,36.0229,36.0391,36.0122,36.0175,50481.0
2016-08-11 15:10:00,66.84,66.84,66.79,66.8,38476.0,36.0175,36.0175,35.9906,35.996,38476.0
2016-08-11 15:15:00,66.79,66.85,66.79,66.84,54973.0,35.9906,36.0229,35.9906,36.0175,54973.0
2016-08-11 15:20:00,66.84,66.85,66.8,66.82,37454.0,36.0175,36.0229,35.996,36.0068,37454.0
2016-08-11 15:25:00,66.83,66.84,66.82,66.83,32737.0,36.0122,36.0175,36.0068,36.0122,32737.0
2016-08-11 15:30:00,66.84,66.85,66.82,66.85,49958.0,36.0175,36.0229,36.0068,36.0229,49958.0
2016-08-11 15:35:00,66.86,66.86,66.84,66.84,42762.0,36.0283,36.0283,36.0175,36.0175,42762.0
2016-08-11 15:40:00,66.84,66.86,66.84,66.85,42511.0,36.0175,36.0283,36.0175,36.0229,42511.0
2016-08-11 15:45:00,66.86,66.89,66.85,66.86,106247.0,36.0283,36.0445,36.0229,36.0283,106247.0
2016-08-11 15:50:00,66.87,66.87,66.84,66.85,57362.0,36.0337,36.0337,36.0175,36.0229,57362.0
2016-08-11 15:55:00,66.86,66.86,66.73,66.75,520852.0,36.0283,36.0283,35.9583,35.969,520852.0
2016-08-12 09:30:00,66.95,67.13,66.9,67.04,94369.0,36.0768,36.1738,36.0499,36.1253,94369.0
2016-08-12 09:35:00,67.03,67.03,66.84,66.87,37585.0,36.1199,36.1199,36.0175,36.0337,37585.0
2016-08-12 09:40:00,66.87,66.97,66.83,66.87,43007.0,36.0337,36.0876,36.0122,36.0337,43007.0
2016-08-12 09:45:00,66.87,67.01,66.87,66.99,38655.0,36.0337,36.1092,36.0337,36.0984,38655.0
2016-08-12 09:50:00,66.99,66.99,66.89,66.95,32110.0,36.0984,36.0984,36.0445,36.0768,32110.0
2016-08-12 09:55:00,66.95,67.03,66.92,67.02,47594.0,36.0768,36.1199,36.0607,36.1145,47594.0
2016-08-12 10:00:00,67.02,67.02,66.95,66.96,30859.0,36.1145,36.1145,36.0768,36.0822,30859.0
2016-08-12 10:05:00,66.96,67.04,66.96,67.0,36261.0,36.0822,36.1253,36.0822,36.1038,36261.0
2016-08-12 10:10:00,67.0,67.02,66.96,67.01,33888.0,36.1038,36.1145,36.0822,36.1092,33888.0
2016-08-12 10:15:00,67.01,67.03,67.0,67.01,25839.0,36.1092,36.1199,36.1038,36.1092,25839.0
2016-08-12 10:20:00,67.02,67.05,67.0,67.02,28264.0,36.1145,36.1307,36.1038,36.1145,28264.0
2016-08-12 10:25:00,67.03,67.04,66.97,66.98,52956.0,36.1199,36.1253,36.0876,36.093,52956.0
2016-08-12 10:30:00,66.97,66.98,66.93,66.95,28619.0,36.0876,36.093,36.066,36.0768,28619.0
2016-08-12 10:35:00,66.94,66.95,66.9,66.93,32720.0,36.0714,36.0768,36.0499,36.066,32720.0
2016-08-12 10:40:00,66.92,66.92,66.87,66.9,37475.0,36.0607,36.0607,36.0337,36.0499,37475.0
2016-08-12 10:45:00,66.9,66.94,66.88,66.94,40481.0,36.0499,36.0714,36.0391,36.0714,40481.0
2016-08-12 10:50:00,66.94,66.98,66.93,66.98,27471.0,36.0714,36.093,36.066,36.093,27471.0
2016-08-12 10:55:00,66.97,66.98,66.88,66.89,33091.0,36.0876,36.093,36.0391,36.0445,33091.0
2016-08-12 11:00:00,66.9,66.91,66.88,66.9,31067.0,36.0499,36.0553,36.0391,36.0499,31067.0
2016-08-12 11:05:00,66.9,66.91,66.88,66.88,30334.0,36.0499,36.0553,36.0391,36.0391,30334.0
2016-08-12 11:10:00,66.89,66.9,66.87,66.89,24201.0,36.0445,36.0499,36.0337,36.0445,24201.0
2016-08-12 11:15:00,66.89,66.91,66.87,66.88,35247.0,36.0445,36.0553,36.0337,36.0391,35247.0
2016-08-12 11:20:00,66.87,66.88,66.82,66.83,35202.0,36.0337,36.0391,36.0068,36.0122,35202.0
2016-08-12 11:25:00,66.83,66.85,66.82,66.83,25308.0,36.0122,36.0229,36.0068,36.0122,25308.0
2016-08-12 11:30:00,66.84,66.85,66.83,66.84,17829.0,36.0175,36.0229,36.0122,36.0175,17829.0
2016-08-12 11:35:00,66.83,66.85,66.83,66.84,15888.0,36.0122,36.0229,36.0122,36.0175,15888.0
2016-08-12 11:40:00,66.83,66.86,66.82,66.84,34296.0,36.0122,36.0283,36.0068,36.0175,34296.0
2016-08-12 11:45:00,66.84,66.87,66.84,66.86,41806.0,36.0175,36.0337,36.0175,36.0283,41806.0
2016-08-12 11:50:00,66.85,66.87,66.82,66.84,23863.0,36.0229,36.0337,36.0068,36.0175,23863.0
2016-08-12 11:55:00,66.85,66.86,66.81,66.85,15808.0,36.0229,36.0283,36.0014,36.0229,15808.0
2016-08-12 12:00:00,66.85,66.87,66.84,66.84,19925.0,36.0229,36.0337,36.0175,36.0175,19925.0
2016-08-12 12:05:00,66.84,66.84,66.77,66.82,36238.0,36.0175,36.0175,35.9798,36.0068,36238.0
2016-08-12 12:10:00,66.83,66.83,66.79,66.81,18213.0,36.0122,36.0122,35.9906,36.0014,18213.0
2016-08-12 12:15:00,66.81,66.82,66.77,66.81,22956.0,36.0014,36.0068,35.9798,36.0014,22956.0
2016-08-12 12:20:00,66.81,66.86,66.8,66.85,21722.0,36.0014,36.0283,35.996,36.0229,21722.0
2016-08-12 12:25:00,66.86,66.88,66.81,66.82,39799.0,36.0283,36.0391,36.0014,36.0068,39799.0
2016-08-12 12:30:00,66.81,66.84,66.8,66.83,19848.0,36.0014,36.0175,35.996,36.0122,19848.0
2016-08-12 12:35:00,66.83,66.85,66.81,66.84,19786.0,36.0122,36.0229,36.0014,36.0175,19786.0
2016-08-12 12:40:00,66.84,66.85,66.77,66.79,16657.0,36.0175,36.0229,35.9798,35.9906,16657.0
2016-08-12 12:45:00,66.8,66.81,66.78,66.8,16322.0,35.996,36.0014,35.9852,35.996,16322.0
2016-08-12 12:50:00,66.81,66.81,66.75,66.76,33337.0,36.0014,36.0014,35.969,35.9744,33337.0
2016-08-12 12:55:00,66.76,66.78,66.75,66.76,22068.0,35.9744,35.9852,35.969,35.9744,22068.0
2016-08-12 13:00:00,66.76,66.78,66.75,66.77,24328.0,35.9744,35.9852,35.969,35.9798,24328.0
2016-08-12 13:05:00,66.76,66.77,66.7,66.7,35880.0,35.9744,35.9798,35.9421,35.9421,35880.0
2016-08-12 13:10:00,66.71,66.74,66.7,66.73,22260.0,35.9475,35.9637,35.9421,35.9583,22260.0
2016-08-12 13:15:00,66.74,66.74,66.72,66.73,16770.0,35.9637,35.9637,35.9529,35.9583,16770.0
2016-08-12 13:20:00,66.73,66.75,66.73,66.73,15125.0,35.9583,35.969,35.9583,35.9583,15125.0
2016-08-12 13:25:00,66.73,66.75,66.73,66.74,15285.0,35.9583,35.969,35.9583,35.9637,15285.0
2016-08-12 13:30:00,66.74,66.75,66.73,66.73,18984.0,35.9637,35.969,35.9583,35.9583,18984.0
2016-08-12 13:35:00,66.74,66.75,66.7,66.72,20881.0,35.9637,35.969,35.9421,35.9529,20881.0
2016-08-12 13:40:00,66.73,66.74,66.71,66.73,19470.0,35.9583,35.9637,35.9475,35.9583,19470.0
2016-08-12 13:45:00,66.73,66.74,66.7,66.7,19674.0,35.9583,35.9637,35.9421,35.9421,19674.0
2016-08-12 13:50:00,66.7,66.74,66.7,66.73,19340.0,35.9421,35.9637,35.9421,35.9583,19340.0
2016-08-12 13:55:00,66.73,66.76,66.73,66.75,17639.0,35.9583,35.9744,35.9583,35.969,17639.0
2016-08-12 14:00:00,66.75,66.75,66.67,66.71,35416.0,35.969,35.969,35.9259,35.9475,35416.0
2016-08-12 14:05:00,66.71,66.76,66.69,66.75,29347.0,35.9475,35.9744,35.9367,35.969,29347.0
2016-08-12 14:10:00,66.75,66.76,66.72,66.72,23830.0,35.969,35.9744,35.9529,35.9529,23830.0
2016-08-12 14:15:00,66.72,66.76,66.72,66.73,43685.0,35.9529,35.9744,35.9529,35.9583,43685.0
2016-08-12 14:20:00,66.73,66.75,66.72,66.72,25083.0,35.9583,35.969,35.9529,35.9529,25083.0
2016-08-12 14:25:00,66.72,66.73,66.7,66.7,16431.0,35.9529,35.9583,35.9421,35.9421,16431.0
2016-08-12 14:30:00,66.7,66.71,66.68,66.69,24780.0,35.9421,35.9475,35.9313,35.9367,24780.0
2016-08-12 14:35:00,66.69,66.7,66.68,66.69,17453.0,35.9367,35.9421,35.9313,35.9367,17453.0
2016-08-12 14:40:00,66.69,66.72,66.68,66.72,29422.0,35.9367,35.9529,35.9313,35.9529,29422.0
2016-08-12 14:45:00,66.72,66.76,66.71,66.76,20766.0,35.9529,35.9744,35.9475,35.9744,20766.0
2016-08-12 14:50:00,66.75,66.78,66.75,66.75,24425.0,35.969,35.9852,35.969,35.969,24425.0
2016-08-12 14:55:00,66.75,66.78,66.75,66.77,17399.0,35.969,35.9852,35.969,35.9798,17399.0
2016-08-12 15:00:00,66.78,66.81,66.77,66.8,23523.0,35.9852,36.0014,35.9798,35.996,23523.0
2016-08-12 15:05:00,66.79,66.82,66.79,66.81,26254.0,35.9906,36.0068,35.9906,36.0014,26254.0
2016-08-12 15:10:00,66.81,66.82,66.77,66.78,20798.0,36.0014,36.0068,35.9798,35.9852,20798.0
2016-08-12 15:15:00,66.78,66.79,66.74,66.78,32286.0,35.9852,35.9906,35.9637,35.9852,32286.0
2016-08-12 15:20:00,66.78,66.79,66.75,66.77,36519.0,35.9852,35.9906,35.969,35.9798,36519.0
2016-08-12 15:25:00,66.77,66.82,66.77,66.8,31569.0,35.9798,36.0068,35.9798,35.996,31569.0
2016-08-12 15:30:00,66.81,66.83,66.8,66.81,42892.0,36.0014,36.0122,35.996,36.0014,42892.0
2016-08-12 15:35:00,66.82,66.85,66.8,66.84,29748.0,36.0068,36.0229,35.996,36.0175,29748.0
2016-08-12 15:40:00,66.83,66.87,66.83,66.86,57224.0,36.0122,36.0337,36.0122,36.0283,57224.0
2016-08-12 15:45:00,66.86,66.87,66.82,66.83,50027.0,36.0283,36.0337,36.0068,36.0122,50027.0
2016-08-12 15:50:00,66.82,66.83,66.77,66.78,56876.0,36.0068,36.0122,35.9798,35.9852,56876.0
2016-08-12 15:55:00,66.77,66.79,66.69,66.71,687022.0,35.9798,35.9906,35.9367,35.9475,687022.0
2016-08-15 09:30:00,66.67,66.69,66.47,66.54,133671.0,35.9259,35.9367,35.8182,35.8559,133671.0
2016-08-15 09:35:00,66.56,66.65,66.52,66.61,59051.0,35.8667,35.9152,35.8451,35.8936,59051.0
2016-08-15 09:40:00,66.6,66.65,66.58,66.59,36986.0,35.8882,35.9152,35.8774,35.8828,36986.0
2016-08-15 09:45:00,66.58,66.64,66.56,66.62,69174.0,35.8774,35.9098,35.8667,35.899,69174.0
2016-08-15 09:50:00,66.63,66.63,66.53,66.55,47819.0,35.9044,35.9044,35.8505,35.8613,47819.0
2016-08-15 09:55:00,66.55,66.6,66.53,66.59,47572.0,35.8613,35.8882,35.8505,35.8828,47572.0
2016-08-15 10:00:00,66.59,66.62,66.56,66.57,31777.0,35.8828,35.899,35.8667,35.8721,31777.0
2016-08-15 10:05:00,66.58,66.58,66.51,66.53,65839.0,35.8774,35.8774,35.8397,35.8505,65839.0
2016-08-15 10:10:00,66.53,66.55,66.43,66.45,56285.0,35.8505,35.8613,35.7966,35.8074,56285.0
2016-08-15 10:15:00,66.45,66.5,66.43,66.48,57631.0,35.8074,35.8343,35.7966,35.8236,57631.0
2016-08-15 10:20:00,66.48,66.5,66.46,66.48,42486.0,35.8236,35.8343,35.8128,35.8236,42486.0
2016-08-15 10:25:00,66.48,66.48,66.43,66.43,30532.0,35.8236,35.8236,35.7966,35.7966,30532.0
2016-08-15 10:30:00,66.44,66.52,66.44,66.52,45596.0,35.802,35.8451,35.802,35.8451,45596.0
2016-08-15 10:35:00,66.52,66.56,66.52,66.55,39499.0,35.8451,35.8667,35.8451,35.8613,39499.0
2016-08-15 10:40:00,66.55,66.58,66.54,66.56,58304.0,35.8613,35.8774,35.8559,35.8667,58304.0
2016-08-15 10:45:00,66.55,66.56,66.49,66.5,34799.0,35.8613,35.8667,35.8289,35.8343,34799.0
2016-08-15 10:50:00,66.5,66.52,66.42,66.45,33222.0,35.8343,35.8451,35.7912,35.8074,33222.0
2016-08-15 10:55:00,66.46,66.47,66.43,66.45,28230.0,35.8128,35.8182,35.7966,35.8074,28230.0
2016-08-15 11:00:00,66.45,66.47,66.45,66.46,14087.0,35.8074,35.8182,35.8074,35.8128,14087.0
2016-08-15 11:05:00,66.46,66.47,66.44,66.44,28189.0,35.8128,35.8182,35.802,35.802,28189.0
2016-08-15 11:10:00,66.44,66.46,66.43,66.45,25527.0,35.802,35.8128,35.7966,35.8074,25527.0
2016-08-15 11:15:00,66.45,66.48,66.44,66.48,41256.0,35.8074,35.8236,35.802,35.8236,41256.0
2016-08-15 11:20:00,66.48,66.48,66.45,66.45,16443.0,35.8236,35.8236,35.8074,35.8074,16443.0
2016-08-15 11:25:00,66.45,66.46,66.41,66.41,39413.0,35.8074,35.8128,35.7858,35.7858,39413.0
2016-08-15 11:30:00,66.41,66.48,66.41,66.46,30613.0,35.7858,35.8236,35.7858,35.8128,30613.0
2016-08-15 11:35:00,66.46,66.5,66.45,66.45,27924.0,35.8128,35.8343,35.8074,35.8074,27924.0
2016-08-15 11:40:00,66.45,66.46,66.42,66.42,23492.0,35.8074,35.8128,35.7912,35.7912,23492.0
2016-08-15 11:45:00,66.43,66.45,66.42,66.44,23766.0,35.7966,35.8074,35.7912,35.802,23766.0
2016-08-15 11:50:00,66.44,66.46,66.4,66.42,30052.0,35.802,35.8128,35.7804,35.7912,30052.0
2016-08-15 11:55:00,66.43,66.44,66.4,66.4,16608.0,35.7966,35.802,35.7804,35.7804,16608.0
2016-08-15 12:00:00,66.4,66.44,66.4,66.41,19227.0,35.7804,35.802,35.7804,35.7858,19227.0
2016-08-15 12:05:00,66.41,66.42,66.4,66.41,17709.0,35.7858,35.7912,35.7804,35.7858,17709.0
2016-08-15 12:10:00,66.4,66.41,66.36,66.37,33998.0,35.7804,35.7858,35.7589,35.7643,33998.0
2016-08-15 12:15:00,66.37,66.39,66.36,66.36,22800.0,35.7643,35.7751,35.7589,35.7589,22800.0
2016-08-15 12:20:00,66.37,66.42,66.36,66.4,23938.0,35.7643,35.7912,35.7589,35.7804,23938.0
2016-08-15 12:25:00,66.4,66.41,66.38,66.39,19930.0,35.7804,35.7858,35.7697,35.7751,19930.0
2016-08-15 12:30:00,66.4,66.4,66.38,66.38,10386.0,35.7804,35.7804,35.7697,35.7697,10386.0
2016-08-15 12:35:00,66.38,66.39,66.38,66.38,12099.0,35.7697,35.7751,35.7697,35.7697,12099.0
2016-08-15 12:40:00,66.39,66.41,66.38,66.41,19090.0,35.7751,35.7858,35.7697,35.7858,19090.0
2016-08-15 12:45:00,66.41,66.45,66.41,66.45,31644.0,35.7858,35.8074,35.7858,35.8074,31644.0
2016-08-15 12:50:00,66.45,66.5,66.44,66.48,30511.0,35.8074,35.8343,35.802,35.8236,30511.0
2016-08-15 12:55:00,66.49,66.5,66.47,66.48,28223.0,35.8289,35.8343,35.8182,35.8236,28223.0
2016-08-15 13:00:00,66.48,66.49,66.46,66.48,30259.0,35.8236,35.8289,35.8128,35.8236,30259.0
2016-08-15 13:05:00,66.49,66.49,66.45,66.45,31495.0,35.8289,35.8289,35.8074,35.8074,31495.0
2016-08-15 13:10:00,66.45,66.46,66.37,66.39,31201.0,35.8074,35.8128,35.7643,35.7751,31201.0
2016-08-15 13:15:00,66.39,66.4,66.38,66.38,17549.0,35.7751,35.7804,35.7697,35.7697,17549.0
2016-08-15 13:20:00,66.39,66.39,66.35,66.37,27814.0,35.7751,35.7751,35.7535,35.7643,27814.0
2016-08-15 13:25:00,66.37,66.48,66.37,66.45,56237.0,35.7643,35.8236,35.7643,35.8074,56237.0
2016-08-15 13:30:00,66.45,66.46,66.41,66.41,31318.0,35.8074,35.8128,35.7858,35.7858,31318.0
2016-08-15 13:35:00,66.41,66.41,66.39,66.4,29568.0,35.7858,35.7858,35.7751,35.7804,29568.0
2016-08-15 13:40:00,66.4,66.41,66.39,66.39,23761.0,35.7804,35.7858,35.7751,35.7751,23761.0
2016-08-15 13:45:00,66.39,66.41,66.38,66.39,25480.0,35.7751,35.7858,35.7697,35.7751,25480.0
2016-08-15 13:50:00,66.38,66.39,66.37,66.38,24533.0,35.7697,35.7751,35.7643,35.7697,24533.0
2016-08-15 13:55:00,66.37,66.38,66.34,66.34,32540.0,35.7643,35.7697,35.7481,35.7481,32540.0
2016-08-15 14:00:00,66.34,66.35,66.32,66.32,35422.0,35.7481,35.7535,35.7373,35.7373,35422.0
2016-08-15 14:05:00,66.32,66.34,66.3,66.34,32565.0,35.7373,35.7481,35.7266,35.7481,32565.0
2016-08-15 14:10:00,66.33,66.34,66.3,66.31,38316.0,35.7427,35.7481,35.7266,35.7319,38316.0
2016-08-15 14:15:00,66.31,66.33,66.3,66.31,43181.0,35.7319,35.7427,35.7266,35.7319,43181.0
2016-08-15 14:20:00,66.31,66.32,66.3,66.31,23434.0,35.7319,35.7373,35.7266,35.7319,23434.0
2016-08-15 14:25:00,66.31,66.33,66.3,66.32,30280.0,35.7319,35.7427,35.7266,35.7373,30280.0
2016-08-15 14:30:00,66.32,66.33,66.3,66.3,27324.0,35.7373,35.7427,35.7266,35.7266,27324.0
2016-08-15 14:35:00,66.31,66.34,66.28,66.34,40458.0,35.7319,35.7481,35.7158,35.7481,40458.0
2016-08-15 14:40:00,66.34,66.39,66.32,66.38,46554.0,35.7481,35.7751,35.7373,35.7697,46554.0
2016-08-15 14:45:00,66.39,66.4,66.37,66.4,34799.0,35.7751,35.7804,35.7643,35.7804,34799.0
2016-08-15 14:50:00,66.39,66.4,66.33,66.35,45495.0,35.7751,35.7804,35.7427,35.7535,45495.0
2016-08-15 14:55:00,66.36,66.37,66.34,66.36,33706.0,35.7589,35.7643,35.7481,35.7589,33706.0
2016-08-15 15:00:00,66.37,66.39,66.34,66.34,40891.0,35.7643,35.7751,35.7481,35.7481,40891.0
2016-08-15 15:05:00,66.34,66.36,66.34,66.35,27282.0,35.7481,35.7589,35.7481,35.7535,27282.0
2016-08-15 15:10:00,66.35,66.36,66.33,66.34,35426.0,35.7535,35.7589,35.7427,35.7481,35426.0
2016-08-15 15:15:00,66.33,66.35,66.29,66.33,57880.0,35.7427,35.7535,35.7212,35.7427,57880.0
2016-08-15 15:20:00,66.32,66.36,66.32,66.34,40939.0,35.7373,35.7589,35.7373,35.7481,40939.0
2016-08-15 15:25:00,66.33,66.34,66.3,66.31,31749.0,35.7427,35.7481,35.7266,35.7319,31749.0
2016-08-15 15:30:00,66.31,66.34,66.3,66.33,42242.0,35.7319,35.7481,35.7266,35.7427,42242.0
2016-08-15 15:35:00,66.34,66.35,66.32,66.32,39233.0,35.7481,35.7535,35.7373,35.7373,39233.0
2016-08-15 15:40:00,66.33,66.39,66.32,66.38,71224.0,35.7427,35.7751,35.7373,35.7697,71224.0
2016-08-15 15:45:00,66.38,66.4,66.34,66.35,93943.0,35.7697,35.7804,35.7481,35.7535,93943.0
2016-08-15 15:50:00,66.36,66.38,66.33,66.33,88986.0,35.7589,35.7697,35.7427,35.7427,88986.0
2016-08-15 15:55:00,66.33,66.34,66.25,66.27,411080.0,35.7427,35.7481,35.6996,35.7104,411080.0
2016-08-16 09:30:00,66.08,66.39,66.01,66.13,156784.0,35.608,35.7751,35.5703,35.635,156784.0
2016-08-16 09:35:00,66.11,66.33,66.09,66.31,94739.0,35.6242,35.7427,35.6134,35.7319,94739.0
2016-08-16 09:40:00,66.3,66.33,66.19,66.23,59341.0,35.7266,35.7427,35.6673,35.6888,59341.0
2016-08-16 09:45:00,66.23,66.24,66.16,66.24,95118.0,35.6888,35.6942,35.6511,35.6942,95118.0
2016-08-16 09:50:00,66.23,66.26,66.14,66.25,72207.0,35.6888,35.705,35.6403,35.6996,72207.0
2016-08-16 09:55:00,66.26,66.33,66.17,66.33,42555.0,35.705,35.7427,35.6565,35.7427,42555.0
2016-08-16 10:00:00,66.34,66.36,66.26,66.34,49357.0,35.7481,35.7589,35.705,35.7481,49357.0
2016-08-16 10:05:00,66.34,66.39,66.3,66.38,159324.0,35.7481,35.7751,35.7266,35.7697,159324.0
2016-08-16 10:10:00,66.39,66.43,66.31,66.33,50682.0,35.7751,35.7966,35.7319,35.7427,50682.0
2016-08-16 10:15:00,66.33,66.36,66.3,66.33,44300.0,35.7427,35.7589,35.7266,35.7427,44300.0
2016-08-16 10:20:00,66.33,66.37,66.29,66.36,45022.0,35.7427,35.7643,35.7212,35.7589,45022.0
2016-08-16 10:25:00,66.36,66.45,66.36,66.42,56634.0,35.7589,35.8074,35.7589,35.7912,56634.0
2016-08-16 10:30:00,66.42,66.44,66.38,66.4,83810.0,35.7912,35.802,35.7697,35.7804,83810.0
2016-08-16 10:35:00,66.4,66.46,66.39,66.41,50204.0,35.7804,35.8128,35.7751,35.7858,50204.0
2016-08-16 10:40:00,66.41,66.43,66.39,66.41,57200.0,35.7858,35.7966,35.7751,35.7858,57200.0
2016-08-16 10:45:00,66.42,66.48,66.4,66.45,81787.0,35.7912,35.8236,35.7804,35.8074,81787.0
2016-08-16 10:50:00,66.45,66.45,66.41,66.43,58755.0,35.8074,35.8074,35.7858,35.7966,58755.0
2016-08-16 10:55:00,66.44,66.45,66.42,66.45,51170.0,35.802,35.8074,35.7912,35.8074,51170.0
2016-08-16 11:00:00,66.44,66.45,66.43,66.43,36715.0,35.802,35.8074,35.7966,35.7966,36715.0
2016-08-16 11:05:00,66.44,66.47,66.43,66.43,40357.0,35.802,35.8182,35.7966,35.7966,40357.0
2016-08-16 11:10:00,66.44,66.44,66.39,66.41,39733.0,35.802,35.802,35.7751,35.7858,39733.0
2016-08-16 11:15:00,66.41,66.42,66.39,66.41,25252.0,35.7858,35.7912,35.7751,35.7858,25252.0
2016-08-16 11:20:00,66.42,66.44,66.41,66.41,32071.0,35.7912,35.802,35.7858,35.7858,32071.0
2016-08-16 11:25:00,66.41,66.45,66.4,66.41,38849.0,35.7858,35.8074,35.7804,35.7858,38849.0
2016-08-16 11:30:00,66.4,66.42,66.34,66.39,96765.0,35.7804,35.7912,35.7481,35.7751,96765.0
2016-08-16 11:35:00,66.39,66.42,66.35,66.42,68292.0,35.7751,35.7912,35.7535,35.7912,68292.0
2016-08-16 11:40:00,66.42,66.45,66.38,66.4,51597.0,35.7912,35.8074,35.7697,35.7804,51597.0
2016-08-16 11:45:00,66.38,66.47,66.38,66.46,28501.0,35.7697,35.8182,35.7697,35.8128,28501.0
2016-08-16 11:50:00,66.47,66.5,66.44,66.47,15820.0,35.8182,35.8343,35.802,35.8182,15820.0
2016-08-16 11:55:00,66.48,66.48,66.38,66.38,32470.0,35.8236,35.8236,35.7697,35.7697,32470.0
2016-08-16 12:00:00,66.39,66.45,66.37,66.45,49979.0,35.7751,35.8074,35.7643,35.8074,49979.0
2016-08-16 12:05:00,66.45,66.48,66.44,66.47,20191.0,35.8074,35.8236,35.802,35.8182,20191.0
2016-08-16 12:10:00,66.48,66.49,66.46,66.47,13152.0,35.8236,35.8289,35.8128,35.8182,13152.0
2016-08-16 12:15:00,66.46,66.48,66.44,66.44,20184.0,35.8128,35.8236,35.802,35.802,20184.0
2016-08-16 12:20:00,66.44,66.45,66.39,66.39,32520.0,35.802,35.8074,35.7751,35.7751,32520.0
2016-08-16 12:25:00,66.39,66.42,66.37,66.42,28481.0,35.7751,35.7912,35.7643,35.7912,28481.0
2016-08-16 12:30:00,66.42,66.42,66.35,66.38,42889.0,35.7912,35.7912,35.7535,35.7697,42889.0
2016-08-16 12:35:00,66.38,66.39,66.36,66.38,17248.0,35.7697,35.7751,35.7589,35.7697,17248.0
2016-08-16 12:40:00,66.39,66.39,66.36,66.38,15394.0,35.7751,35.7751,35.7589,35.7697,15394.0
2016-08-16 12:45:00,66.37,66.38,66.35,66.35,23490.0,35.7643,35.7697,35.7535,35.7535,23490.0
2016-08-16 12:50:00,66.35,66.37,66.33,66.33,20194.0,35.7535,35.7643,35.7427,35.7427,20194.0
2016-08-16 12:55:00,66.33,66.35,66.32,66.34,16905.0,35.7427,35.7535,35.7373,35.7481,16905.0
2016-08-16 13:00:00,66.33,66.35,66.31,66.33,23368.0,35.7427,35.7535,35.7319,35.7427,23368.0
2016-08-16 13:05:00,66.32,66.33,66.29,66.33,40122.0,35.7373,35.7427,35.7212,35.7427,40122.0
2016-08-16 13:10:00,66.33,66.35,66.32,66.32,32393.0,35.7427,35.7535,35.7373,35.7373,32393.0
2016-08-16 13:15:00,66.33,66.34,66.32,66.34,12217.0,35.7427,35.7481,35.7373,35.7481,12217.0
2016-08-16 13:20:00,66.34,66.35,66.32,66.33,26642.0,35.7481,35.7535,35.7373,35.7427,26642.0
2016-08-16 13:25:00,66.33,66.36,66.32,66.33,24127.0,35.7427,35.7589,35.7373,35.7427,24127.0
2016-08-16 13:30:00,66.33,66.36,66.32,66.35,20178.0,35.7427,35.7589,35.7373,35.7535,20178.0
2016-08-16 13:35:00,66.35,66.35,66.33,66.34,21608.0,35.7535,35.7535,35.7427,35.7481,21608.0
2016-08-16 13:40:00,66.35,66.35,66.26,66.3,102377.0,35.7535,35.7535,35.705,35.7266,102377.0
2016-08-16 13:45:00,66.3,66.35,66.29,66.33,60666.0,35.7266,35.7535,35.7212,35.7427,60666.0
2016-08-16 13:50:00,66.33,66.35,66.32,66.34,20105.0,35.7427,35.7535,35.7373,35.7481,20105.0
2016-08-16 13:55:00,66.34,66.37,66.33,66.33,20325.0,35.7481,35.7643,35.7427,35.7427,20325.0
2016-08-16 14:00:00,66.33,66.38,66.33,66.38,31023.0,35.7427,35.7697,35.7427,35.7697,31023.0
2016-08-16 14:05:00,66.39,66.39,66.37,66.39,14222.0,35.7751,35.7751,35.7643,35.7751,14222.0
2016-08-16 14:10:00,66.39,66.42,66.38,66.41,32858.0,35.7751,35.7912,35.7697,35.7858,32858.0
2016-08-16 14:15:00,66.41,66.42,66.33,66.34,44698.0,35.7858,35.7912,35.7427,35.7481,44698.0
2016-08-16 14:20:00,66.33,66.34,66.3,66.3,18766.0,35.7427,35.7481,35.7266,35.7266,18766.0
2016-08-16 14:25:00,66.3,66.37,66.3,66.34,76720.0,35.7266,35.7643,35.7266,35.7481,76720.0
2016-08-16 14:30:00,66.36,66.37,66.31,66.32,83159.0,35.7589,35.7643,35.7319,35.7373,83159.0
2016-08-16 14:35:00,66.31,66.33,66.28,66.3,47571.0,35.7319,35.7427,35.7158,35.7266,47571.0
2016-08-16 14:40:00,66.3,66.33,66.28,66.33,19903.0,35.7266,35.7427,35.7158,35.7427,19903.0
2016-08-16 14:45:00,66.32,66.34,66.32,66.33,23895.0,35.7373,35.7481,35.7373,35.7427,23895.0
2016-08-16 14:50:00,66.34,66.34,66.32,66.33,42686.0,35.7481,35.7481,35.7373,35.7427,42686.0
2016-08-16 14:55:00,66.34,66.36,66.31,66.34,104319.0,35.7481,35.7589,35.7319,35.7481,104319.0
2016-08-16 15:00:00,66.34,66.35,66.32,66.33,56907.0,35.7481,35.7535,35.7373,35.7427,56907.0
2016-08-16 15:05:00,66.33,66.34,66.32,66.32,30072.0,35.7427,35.7481,35.7373,35.7373,30072.0
2016-08-16 15:10:00,66.32,66.34,66.31,66.32,49931.0,35.7373,35.7481,35.7319,35.7373,49931.0
2016-08-16 15:15:00,66.33,66.34,66.31,66.32,37337.0,35.7427,35.7481,35.7319,35.7373,37337.0
2016-08-16 15:20:00,66.32,66.34,66.31,66.33,61870.0,35.7373,35.7481,35.7319,35.7427,61870.0
2016-08-16 15:25:00,66.34,66.36,66.32,66.36,69122.0,35.7481,35.7589,35.7373,35.7589,69122.0
2016-08-16 15:30:00,66.36,66.37,66.34,66.36,63031.0,35.7589,35.7643,35.7481,35.7589,63031.0
2016-08-16 15:35:00,66.35,66.36,66.28,66.28,131148.0,35.7535,35.7589,35.7158,35.7158,131148.0
2016-08-16 15:40:00,66.28,66.32,66.28,66.3,105690.0,35.7158,35.7373,35.7158,35.7266,105690.0
2016-08-16 15:45:00,66.3,66.33,66.29,66.31,125522.0,35.7266,35.7427,35.7212,35.7319,125522.0
2016-08-16 15:50:00,66.32,66.32,66.28,66.31,87086.0,35.7373,35.7373,35.7158,35.7319,87086.0
2016-08-16 15:55:00,66.32,66.32,66.25,66.27,323562.0,35.7373,35.7373,35.6996,35.7104,323562.0
2016-08-17 09:30:00,66.42,66.68,66.42,66.55,149833.0,35.7912,35.9313,35.7912,35.8613,149833.0
2016-08-17 09:35:00,66.54,66.56,66.42,66.47,32030.0,35.8559,35.8667,35.7912,35.8182,32030.0
2016-08-17 09:40:00,66.47,66.5,66.42,66.42,29044.0,35.8182,35.8343,35.7912,35.7912,29044.0
2016-08-17 09:45:00,66.45,66.47,66.38,66.4,35789.0,35.8074,35.8182,35.7697,35.7804,35789.0
2016-08-17 09:50:00,66.4,66.45,66.35,66.37,40026.0,35.7804,35.8074,35.7535,35.7643,40026.0
2016-08-17 09:55:00,66.36,66.38,66.29,66.29,34454.0,35.7589,35.7697,35.7212,35.7212,34454.0
2016-08-17 10:00:00,66.28,66.35,66.28,66.32,31366.0,35.7158,35.7535,35.7158,35.7373,31366.0
2016-08-17 10:05:00,66.33,66.34,66.23,66.27,55019.0,35.7427,35.7481,35.6888,35.7104,55019.0
2016-08-17 10:10:00,66.26,66.27,66.21,66.23,49964.0,35.705,35.7104,35.6781,35.6888,49964.0
2016-08-17 10:15:00,66.25,66.27,66.21,66.21,50025.0,35.6996,35.7104,35.6781,35.6781,50025.0
2016-08-17 10:20:00,66.21,66.24,66.2,66.2,41138.0,35.6781,35.6942,35.6727,35.6727,41138.0
2016-08-17 10:25:00,66.2,66.21,66.15,66.18,86261.0,35.6727,35.6781,35.6457,35.6619,86261.0
2016-08-17 10:30:00,66.18,66.24,66.17,66.23,42550.0,35.6619,35.6942,35.6565,35.6888,42550.0
2016-08-17 10:35:00,66.24,66.27,66.2,66.23,51813.0,35.6942,35.7104,35.6727,35.6888,51813.0
2016-08-17 10:40:00,66.22,66.25,66.19,66.19,30796.0,35.6834,35.6996,35.6673,35.6673,30796.0
2016-08-17 10:45:00,66.2,66.2,66.13,66.16,35884.0,35.6727,35.6727,35.635,35.6511,35884.0
2016-08-17 10:50:00,66.16,66.21,66.15,66.19,36179.0,35.6511,35.6781,35.6457,35.6673,36179.0
2016-08-17 10:55:00,66.19,66.2,66.16,66.16,33589.0,35.6673,35.6727,35.6511,35.6511,33589.0
2016-08-17 11:00:00,66.16,66.17,66.14,66.16,27980.0,35.6511,35.6565,35.6403,35.6511,27980.0
2016-08-17 11:05:00,66.17,66.17,66.12,66.12,48570.0,35.6565,35.6565,35.6296,35.6296,48570.0
2016-08-17 11:10:00,66.13,66.13,66.05,66.05,54720.0,35.635,35.635,35.5918,35.5918,54720.0
2016-08-17 11:15:00,66.06,66.06,66.02,66.05,44963.0,35.5972,35.5972,35.5757,35.5918,44963.0
2016-08-17 11:20:00,66.05,66.07,66.02,66.05,42462.0,35.5918,35.6026,35.5757,35.5918,42462.0
2016-08-17 11:25:00,66.05,66.09,66.02,66.04,33302.0,35.5918,35.6134,35.5757,35.5865,33302.0
2016-08-17 11:30:00,66.03,66.07,66.03,66.07,47919.0,35.5811,35.6026,35.5811,35.6026,47919.0
2016-08-17 11:35:00,66.06,66.08,66.03,66.05,31052.0,35.5972,35.608,35.5811,35.5918,31052.0
2016-08-17 11:40:00,66.06,66.11,66.06,66.11,21435.0,35.5972,35.6242,35.5972,35.6242,21435.0
2016-08-17 11:45:00,66.1,66.1,66.05,66.05,36179.0,35.6188,35.6188,35.5918,35.5918,36179.0
2016-08-17 11:50:00,66.05,66.08,66.04,66.07,20910.0,35.5918,35.608,35.5865,35.6026,20910.0
2016-08-17 11:55:00,66.07,66.11,66.07,66.1,30962.0,35.6026,35.6242,35.6026,35.6188,30962.0
2016-08-17 12:00:00,66.1,66.11,66.0,66.01,59530.0,35.6188,35.6242,35.5649,35.5703,59530.0
2016-08-17 12:05:00,66.0,66.01,65.88,65.9,199075.0,35.5649,35.5703,35.5002,35.511,199075.0
2016-08-17 12:10:00,65.91,65.99,65.89,65.99,37163.0,35.5164,35.5595,35.5056,35.5595,37163.0
2016-08-17 12:15:00,65.98,66.05,65.97,66.05,27790.0,35.5541,35.5918,35.5487,35.5918,27790.0
2016-08-17 12:20:00,66.05,66.06,66.04,66.06,24629.0,35.5918,35.5972,35.5865,35.5972,24629.0
2016-08-17 12:25:00,66.06,66.08,66.06,66.08,39570.0,35.5972,35.608,35.5972,35.608,39570.0
2016-08-17 12:30:00,66.08,66.1,66.07,66.09,16058.0,35.608,35.6188,35.6026,35.6134,16058.0
2016-08-17 12:35:00,66.09,66.1,66.06,66.1,29489.0,35.6134,35.6188,35.5972,35.6188,29489.0
2016-08-17 12:40:00,66.11,66.14,66.11,66.13,21149.0,35.6242,35.6403,35.6242,35.635,21149.0
2016-08-17 12:45:00,66.13,66.2,66.12,66.19,63684.0,35.635,35.6727,35.6296,35.6673,63684.0
2016-08-17 12:50:00,66.19,66.22,66.15,66.17,42379.0,35.6673,35.6834,35.6457,35.6565,42379.0
2016-08-17 12:55:00,66.18,66.22,66.16,66.22,52336.0,35.6619,35.6834,35.6511,35.6834,52336.0
2016-08-17 13:00:00,66.22,66.22,66.18,66.2,34948.0,35.6834,35.6834,35.6619,35.6727,34948.0
2016-08-17 13:05:00,66.2,66.21,66.15,66.15,32857.0,35.6727,35.6781,35.6457,35.6457,32857.0
2016-08-17 13:10:00,66.16,66.24,66.15,66.23,25216.0,35.6511,35.6942,35.6457,35.6888,25216.0
2016-08-17 13:15:00,66.24,66.25,66.21,66.23,14101.0,35.6942,35.6996,35.6781,35.6888,14101.0
2016-08-17 13:20:00,66.23,66.25,66.22,66.23,18230.0,35.6888,35.6996,35.6834,35.6888,18230.0
2016-08-17 13:25:00,66.22,66.22,66.19,66.2,36868.0,35.6834,35.6834,35.6673,35.6727,36868.0
2016-08-17 13:30:00,66.19,66.21,66.17,66.17,38209.0,35.6673,35.6781,35.6565,35.6565,38209.0
2016-08-17 13:35:00,66.18,66.2,66.17,66.18,48127.0,35.6619,35.6727,35.6565,35.6619,48127.0
2016-08-17 13:40:00,66.19,66.2,66.13,66.13,36398.0,35.6673,35.6727,35.635,35.635,36398.0
2016-08-17 13:45:00,66.13,66.15,66.1,66.15,45145.0,35.635,35.6457,35.6188,35.6457,45145.0
2016-08-17 13:50:00,66.14,66.2,66.14,66.19,17802.0,35.6403,35.6727,35.6403,35.6673,17802.0
2016-08-17 13:55:00,66.19,66.2,66.16,66.18,20312.0,35.6673,35.6727,35.6511,35.6619,20312.0
2016-08-17 14:00:00,66.18,66.34,66.06,66.34,67952.0,35.6619,35.7481,35.5972,35.7481,67952.0
2016-08-17 14:05:00,66.33,66.41,66.27,66.41,34041.0,35.7427,35.7858,35.7104,35.7858,34041.0
2016-08-17 14:10:00,66.41,66.45,66.4,66.41,89336.0,35.7858,35.8074,35.7804,35.7858,89336.0
2016-08-17 14:15:00,66.41,66.41,66.3,66.39,63575.0,35.7858,35.7858,35.7266,35.7751,63575.0
2016-08-17 14:20:00,66.39,66.42,66.34,66.35,45059.0,35.7751,35.7912,35.7481,35.7535,45059.0
2016-08-17 14:25:00,66.36,66.42,66.36,66.39,58560.0,35.7589,35.7912,35.7589,35.7751,58560.0
2016-08-17 14:30:00,66.4,66.4,66.3,66.34,125049.0,35.7804,35.7804,35.7266,35.7481,125049.0
2016-08-17 14:35:00,66.34,66.35,66.28,66.32,28768.0,35.7481,35.7535,35.7158,35.7373,28768.0
2016-08-17 14:40:00,66.32,66.34,66.31,66.32,30443.0,35.7373,35.7481,35.7319,35.7373,30443.0
2016-08-17 14:45:00,66.33,66.36,66.31,66.34,34978.0,35.7427,35.7589,35.7319,35.7481,34978.0
2016-08-17 14:50:00,66.34,66.37,66.3,66.37,43833.0,35.7481,35.7643,35.7266,35.7643,43833.0
2016-08-17 14:55:00,66.37,66.39,66.34,66.37,47331.0,35.7643,35.7751,35.7481,35.7643,47331.0
2016-08-17 15:00:00,66.37,66.38,66.32,66.34,62163.0,35.7643,35.7697,35.7373,35.7481,62163.0
2016-08-17 15:05:00,66.34,66.36,66.32,66.34,28804.0,35.7481,35.7589,35.7373,35.7481,28804.0
2016-08-17 15:10:00,66.34,66.42,66.33,66.41,33653.0,35.7481,35.7912,35.7427,35.7858,33653.0
2016-08-17 15:15:00,66.42,66.42,66.39,66.4,25413.0,35.7912,35.7912,35.7751,35.7804,25413.0
2016-08-17 15:20:00,66.4,66.42,66.39,66.41,27521.0,35.7804,35.7912,35.7751,35.7858,27521.0
2016-08-17 15:25:00,66.41,66.46,66.4,66.46,25343.0,35.7858,35.8128,35.7804,35.8128,25343.0
2016-08-17 15:30:00,66.47,66.48,66.44,66.48,53945.0,35.8182,35.8236,35.802,35.8236,53945.0
2016-08-17 15:35:00,66.47,66.52,66.47,66.51,47117.0,35.8182,35.8451,35.8182,35.8397,47117.0
2016-08-17 15:40:00,66.51,66.52,66.47,66.48,51979.0,35.8397,35.8451,35.8182,35.8236,51979.0
2016-08-17 15:45:00,66.49,66.52,66.49,66.51,93944.0,35.8289,35.8451,35.8289,35.8397,93944.0
2016-08-17 15:50:00,66.5,66.51,66.46,66.48,100815.0,35.8343,35.8397,35.8128,35.8236,100815.0
2016-08-17 15:55:00,66.48,66.48,66.4,66.45,292094.0,35.8236,35.8236,35.7804,35.8074,292094.0
2016-08-18 09:30:00,66.46,66.51,66.17,66.51,99981.0,35.8128,35.8397,35.6565,35.8397,99981.0
2016-08-18 09:35:00,66.51,66.57,66.43,66.48,28591.0,35.8397,35.8721,35.7966,35.8236,28591.0
2016-08-18 09:40:00,66.47,66.47,66.34,66.34,38679.0,35.8182,35.8182,35.7481,35.7481,38679.0
2016-08-18 09:45:00,66.33,66.38,66.27,66.38,26646.0,35.7427,35.7697,35.7104,35.7697,26646.0
2016-08-18 09:50:00,66.38,66.43,66.35,66.39,29629.0,35.7697,35.7966,35.7535,35.7751,29629.0
2016-08-18 09:55:00,66.37,66.42,66.37,66.4,33101.0,35.7643,35.7912,35.7643,35.7804,33101.0
2016-08-18 10:00:00,66.4,66.42,66.25,66.25,36226.0,35.7804,35.7912,35.6996,35.6996,36226.0
2016-08-18 10:05:00,66.25,66.27,66.21,66.23,37577.0,35.6996,35.7104,35.6781,35.6888,37577.0
2016-08-18 10:10:00,66.22,66.25,66.2,66.22,32302.0,35.6834,35.6996,35.6727,35.6834,32302.0
2016-08-18 10:15:00,66.22,66.26,66.2,66.23,26259.0,35.6834,35.705,35.6727,35.6888,26259.0
2016-08-18 10:20:00,66.24,66.27,66.24,66.27,21379.0,35.6942,35.7104,35.6942,35.7104,21379.0
2016-08-18 10:25:00,66.26,66.32,66.26,66.3,24705.0,35.705,35.7373,35.705,35.7266,24705.0
2016-08-18 10:30:00,66.3,66.3,66.24,66.3,22344.0,35.7266,35.7266,35.6942,35.7266,22344.0
2016-08-18 10:35:00,66.3,66.39,66.29,66.39,23917.0,35.7266,35.7751,35.7212,35.7751,23917.0
2016-08-18 10:40:00,66.39,66.39,66.28,66.31,39083.0,35.7751,35.7751,35.7158,35.7319,39083.0
2016-08-18 10:45:00,66.31,66.32,66.21,66.24,40028.0,35.7319,35.7373,35.6781,35.6942,40028.0
2016-08-18 10:50:00,66.24,66.27,66.23,66.25,20080.0,35.6942,35.7104,35.6888,35.6996,20080.0
2016-08-18 10:55:00,66.26,66.34,66.25,66.32,32621.0,35.705,35.7481,35.6996,35.7373,32621.0
2016-08-18 11:00:00,66.32,66.36,66.31,66.36,23697.0,35.7373,35.7589,35.7319,35.7589,23697.0
2016-08-18 11:05:00,66.36,66.38,66.35,66.36,38810.0,35.7589,35.7697,35.7535,35.7589,38810.0
2016-08-18 11:10:00,66.36,66.39,66.35,66.39,25018.0,35.7589,35.7751,35.7535,35.7751,25018.0
2016-08-18 11:15:00,66.39,66.39,66.34,66.34,24007.0,35.7751,35.7751,35.7481,35.7481,24007.0
2016-08-18 11:20:00,66.33,66.35,66.33,66.34,31622.0,35.7427,35.7535,35.7427,35.7481,31622.0
2016-08-18 11:25:00,66.34,66.37,66.34,66.36,19857.0,35.7481,35.7643,35.7481,35.7589,19857.0
2016-08-18 11:30:00,66.37,66.39,66.36,66.36,29759.0,35.7643,35.7751,35.7589,35.7589,29759.0
2016-08-18 11:35:00,66.36,66.36,66.27,66.27,39221.0,35.7589,35.7589,35.7104,35.7104,39221.0
2016-08-18 11:40:00,66.27,66.3,66.25,66.27,53103.0,35.7104,35.7266,35.6996,35.7104,53103.0
2016-08-18 11:45:00,66.26,66.3,66.22,66.3,38552.0,35.705,35.7266,35.6834,35.7266,38552.0
2016-08-18 11:50:00,66.3,66.32,66.25,66.27,17773.0,35.7266,35.7373,35.6996,35.7104,17773.0
2016-08-18 11:55:00,66.27,66.32,66.26,66.3,16466.0,35.7104,35.7373,35.705,35.7266,16466.0
2016-08-18 12:00:00,66.29,66.3,66.26,66.28,27541.0,35.7212,35.7266,35.705,35.7158,27541.0
2016-08-18 12:05:00,66.28,66.29,66.24,66.25,21181.0,35.7158,35.7212,35.6942,35.6996,21181.0
2016-08-18 12:10:00,66.25,66.29,66.24,66.28,16127.0,35.6996,35.7212,35.6942,35.7158,16127.0
2016-08-18 12:15:00,66.28,66.3,66.26,66.28,21383.0,35.7158,35.7266,35.705,35.7158,21383.0
2016-08-18 12:20:00,66.28,66.28,66.24,66.25,55921.0,35.7158,35.7158,35.6942,35.6996,55921.0
2016-08-18 12:25:00,66.24,66.27,66.23,66.25,23114.0,35.6942,35.7104,35.6888,35.6996,23114.0
2016-08-18 12:30:00,66.25,66.28,66.15,66.18,85971.0,35.6996,35.7158,35.6457,35.6619,85971.0
2016-08-18 12:35:00,66.19,66.29,66.18,66.27,33042.0,35.6673,35.7212,35.6619,35.7104,33042.0
2016-08-18 12:40:00,66.28,66.28,66.23,66.26,22793.0,35.7158,35.7158,35.6888,35.705,22793.0
2016-08-18 12:45:00,66.25,66.27,66.22,66.25,39159.0,35.6996,35.7104,35.6834,35.6996,39159.0
2016-08-18 12:50:00,66.26,66.26,66.2,66.22,26687.0,35.705,35.705,35.6727,35.6834,26687.0
2016-08-18 12:55:00,66.22,66.23,66.19,66.23,25992.0,35.6834,35.6888,35.6673,35.6888,25992.0
2016-08-18 13:00:00,66.23,66.26,66.23,66.26,29741.0,35.6888,35.705,35.6888,35.705,29741.0
2016-08-18 13:05:00,66.26,66.26,66.22,66.23,25530.0,35.705,35.705,35.6834,35.6888,25530.0
2016-08-18 13:10:00,66.22,66.23,66.18,66.22,48828.0,35.6834,35.6888,35.6619,35.6834,48828.0
2016-08-18 13:15:00,66.22,66.22,66.18,66.2,53667.0,35.6834,35.6834,35.6619,35.6727,53667.0
2016-08-18 13:20:00,66.2,66.26,66.2,66.23,26219.0,35.6727,35.705,35.6727,35.6888,26219.0
2016-08-18 13:25:00,66.22,66.23,66.2,66.22,19061.0,35.6834,35.6888,35.6727,35.6834,19061.0
2016-08-18 13:30:00,66.22,66.23,66.19,66.21,32145.0,35.6834,35.6888,35.6673,35.6781,32145.0
2016-08-18 13:35:00,66.22,66.22,66.2,66.22,20981.0,35.6834,35.6834,35.6727,35.6834,20981.0
2016-08-18 13:40:00,66.22,66.26,66.21,66.25,38739.0,35.6834,35.705,35.6781,35.6996,38739.0
2016-08-18 13:45:00,66.25,66.26,66.21,66.21,40182.0,35.6996,35.705,35.6781,35.6781,40182.0
2016-08-18 13:50:00,66.21,66.24,66.2,66.2,49196.0,35.6781,35.6942,35.6727,35.6727,49196.0
2016-08-18 13:55:00,66.2,66.23,66.19,66.23,22132.0,35.6727,35.6888,35.6673,35.6888,22132.0
2016-08-18 14:00:00,66.23,66.24,66.19,66.2,27701.0,35.6888,35.6942,35.6673,35.6727,27701.0
2016-08-18 14:05:00,66.2,66.22,66.19,66.21,45817.0,35.6727,35.6834,35.6673,35.6781,45817.0
2016-08-18 14:10:00,66.2,66.26,66.15,66.16,89801.0,35.6727,35.705,35.6457,35.6511,89801.0
2016-08-18 14:15:00,66.16,66.18,66.13,66.14,76240.0,35.6511,35.6619,35.635,35.6403,76240.0
2016-08-18 14:20:00,66.14,66.17,66.13,66.15,40391.0,35.6403,35.6565,35.635,35.6457,40391.0
2016-08-18 14:25:00,66.15,66.15,66.13,66.14,41718.0,35.6457,35.6457,35.635,35.6403,41718.0
2016-08-18 14:30:00,66.14,66.15,66.11,66.14,59777.0,35.6403,35.6457,35.6242,35.6403,59777.0
2016-08-18 14:35:00,66.14,66.16,66.12,66.15,40935.0,35.6403,35.6511,35.6296,35.6457,40935.0
2016-08-18 14:40:00,66.15,66.16,66.11,66.12,40857.0,35.6457,35.6511,35.6242,35.6296,40857.0
2016-08-18 14:45:00,66.12,66.14,66.1,66.14,36678.0,35.6296,35.6403,35.6188,35.6403,36678.0
2016-08-18 14:50:00,66.13,66.15,66.12,66.13,24380.0,35.635,35.6457,35.6296,35.635,24380.0
2016-08-18 14:55:00,66.14,66.18,66.12,66.18,31820.0,35.6403,35.6619,35.6296,35.6619,31820.0
2016-08-18 15:00:00,66.18,66.24,66.18,66.24,22940.0,35.6619,35.6942,35.6619,35.6942,22940.0
2016-08-18 15:05:00,66.24,66.28,66.23,66.27,50074.0,35.6942,35.7158,35.6888,35.7104,50074.0
2016-08-18 15:10:00,66.27,66.28,66.26,66.28,24984.0,35.7104,35.7158,35.705,35.7158,24984.0
2016-08-18 15:15:00,66.28,66.29,66.26,66.28,46302.0,35.7158,35.7212,35.705,35.7158,46302.0
2016-08-18 15:20:00,66.28,66.31,66.27,66.29,35692.0,35.7158,35.7319,35.7104,35.7212,35692.0
2016-08-18 15:25:00,66.3,66.33,66.29,66.33,40599.0,35.7266,35.7427,35.7212,35.7427,40599.0
2016-08-18 15:30:00,66.32,66.36,66.31,66.36,48297.0,35.7373,35.7589,35.7319,35.7589,48297.0
2016-08-18 15:35:00,66.35,66.37,66.34,66.34,42483.0,35.7535,35.7643,35.7481,35.7481,42483.0
2016-08-18 15:40:00,66.34,66.37,66.33,66.37,51398.0,35.7481,35.7643,35.7427,35.7643,51398.0
2016-08-18 15:45:00,66.36,66.37,66.28,66.3,82833.0,35.7589,35.7643,35.7158,35.7266,82833.0
2016-08-18 15:50:00,66.3,66.3,66.28,66.3,114798.0,35.7266,35.7266,35.7158,35.7266,114798.0
2016-08-18 15:55:00,66.3,66.34,66.29,66.32,307700.0,35.7266,35.7481,35.7212,35.7373,307700.0
2016-08-19 09:30:00,66.4,66.57,66.12,66.14,487862.0,35.7804,35.8721,35.6296,35.6403,487862.0
2016-08-19 09:35:00,66.18,66.18,65.93,65.97,57552.0,35.6619,35.6619,35.5272,35.5487,57552.0
2016-08-19 09:40:00,65.99,66.18,65.97,66.15,29453.0,35.5595,35.6619,35.5487,35.6457,29453.0
2016-08-19 09:45:00,66.16,66.23,66.12,66.15,23125.0,35.6511,35.6888,35.6296,35.6457,23125.0
2016-08-19 09:50:00,66.16,66.2,66.12,66.14,30485.0,35.6511,35.6727,35.6296,35.6403,30485.0
2016-08-19 09:55:00,66.13,66.17,66.1,66.15,26911.0,35.635,35.6565,35.6188,35.6457,26911.0
2016-08-19 10:00:00,66.16,66.17,66.1,66.1,28516.0,35.6511,35.6565,35.6188,35.6188,28516.0
2016-08-19 10:05:00,66.11,66.18,66.1,66.16,20488.0,35.6242,35.6619,35.6188,35.6511,20488.0
2016-08-19 10:10:00,66.15,66.17,66.12,66.13,27744.0,35.6457,35.6565,35.6296,35.635,27744.0
2016-08-19 10:15:00,66.13,66.16,66.1,66.13,14015.0,35.635,35.6511,35.6188,35.635,14015.0
2016-08-19 10:20:00,66.13,66.18,66.12,66.13,19542.0,35.635,35.6619,35.6296,35.635,19542.0
2016-08-19 10:25:00,66.13,66.17,66.11,66.17,31145.0,35.635,35.6565,35.6242,35.6565,31145.0
2016-08-19 10:30:00,66.16,66.21,66.14,66.19,20029.0,35.6511,35.6781,35.6403,35.6673,20029.0
2016-08-19 10:35:00,66.19,66.22,66.16,66.17,15739.0,35.6673,35.6834,35.6511,35.6565,15739.0
2016-08-19 10:40:00,66.17,66.17,66.1,66.16,18874.0,35.6565,35.6565,35.6188,35.6511,18874.0
2016-08-19 10:45:00,66.16,66.16,66.1,66.14,29164.0,35.6511,35.6511,35.6188,35.6403,29164.0
2016-08-19 10:50:00,66.13,66.14,66.06,66.08,21577.0,35.635,35.6403,35.5972,35.608,21577.0
2016-08-19 10:55:00,66.09,66.09,66.04,66.08,34314.0,35.6134,35.6134,35.5865,35.608,34314.0
2016-08-19 11:00:00,66.08,66.11,66.07,66.08,20137.0,35.608,35.6242,35.6026,35.608,20137.0
2016-08-19 11:05:00,66.09,66.1,66.07,66.1,12810.0,35.6134,35.6188,35.6026,35.6188,12810.0
2016-08-19 11:10:00,66.1,66.1,66.07,66.07,12800.0,35.6188,35.6188,35.6026,35.6026,12800.0
2016-08-19 11:15:00,66.07,66.08,66.01,66.03,34051.0,35.6026,35.608,35.5703,35.5811,34051.0
2016-08-19 11:20:00,66.03,66.04,66.01,66.02,14187.0,35.5811,35.5865,35.5703,35.5757,14187.0
2016-08-19 11:25:00,66.01,66.02,66.0,66.01,20111.0,35.5703,35.5757,35.5649,35.5703,20111.0
2016-08-19 11:30:00,66.02,66.07,66.01,66.06,27804.0,35.5757,35.6026,35.5703,35.5972,27804.0
2016-08-19 11:35:00,66.06,66.11,66.02,66.03,31332.0,35.5972,35.6242,35.5757,35.5811,31332.0
2016-08-19 11:40:00,66.03,66.1,66.02,66.06,23160.0,35.5811,35.6188,35.5757,35.5972,23160.0
2016-08-19 11:45:00,66.06,66.08,66.05,66.06,20132.0,35.5972,35.608,35.5918,35.5972,20132.0
2016-08-19 11:50:00,66.06,66.1,66.05,66.08,32136.0,35.5972,35.6188,35.5918,35.608,32136.0
2016-08-19 11:55:00,66.09,66.11,66.05,66.1,25846.0,35.6134,35.6242,35.5918,35.6188,25846.0
2016-08-19 12:00:00,66.11,66.18,66.11,66.18,15654.0,35.6242,35.6619,35.6242,35.6619,15654.0
2016-08-19 12:05:00,66.17,66.19,66.16,66.19,13521.0,35.6565,35.6673,35.6511,35.6673,13521.0
2016-08-19 12:10:00,66.19,66.21,66.16,66.17,15190.0,35.6673,35.6781,35.6511,35.6565,15190.0
2016-08-19 12:15:00,66.16,66.19,66.1,66.12,28654.0,35.6511,35.6673,35.6188,35.6296,28654.0
2016-08-19 12:20:00,66.12,66.18,66.11,66.16,33388.0,35.6296,35.6619,35.6242,35.6511,33388.0
2016-08-19 12:25:00,66.17,66.21,66.16,66.18,14460.0,35.6565,35.6781,35.6511,35.6619,14460.0
2016-08-19 12:30:00,66.18,66.21,66.18,66.18,21355.0,35.6619,35.6781,35.6619,35.6619,21355.0
2016-08-19 12:35:00,66.19,66.19,66.14,66.18,10934.0,35.6673,35.6673,35.6403,35.6619,10934.0
2016-08-19 12:40:00,66.18,66.21,66.15,66.21,22163.0,35.6619,35.6781,35.6457,35.6781,22163.0
2016-08-19 12:45:00,66.21,66.21,66.16,66.19,25348.0,35.6781,35.6781,35.6511,35.6673,25348.0
2016-08-19 12:50:00,66.19,66.2,66.16,66.19,13595.0,35.6673,35.6727,35.6511,35.6673,13595.0
2016-08-19 12:55:00,66.19,66.24,66.18,66.23,21699.0,35.6673,35.6942,35.6619,35.6888,21699.0
2016-08-19 13:00:00,66.22,66.27,66.22,66.27,16130.0,35.6834,35.7104,35.6834,35.7104,16130.0
2016-08-19 13:05:00,66.27,66.28,66.25,66.27,20914.0,35.7104,35.7158,35.6996,35.7104,20914.0
2016-08-19 13:10:00,66.27,66.28,66.25,66.27,9596.0,35.7104,35.7158,35.6996,35.7104,9596.0
2016-08-19 13:15:00,66.27,66.28,66.25,66.26,7368.0,35.7104,35.7158,35.6996,35.705,7368.0
2016-08-19 13:20:00,66.26,66.29,66.23,66.23,13382.0,35.705,35.7212,35.6888,35.6888,13382.0
2016-08-19 13:25:00,66.24,66.24,66.2,66.21,22803.0,35.6942,35.6942,35.6727,35.6781,22803.0
2016-08-19 13:30:00,66.2,66.24,66.17,66.23,20413.0,35.6727,35.6942,35.6565,35.6888,20413.0
2016-08-19 13:35:00,66.23,66.26,66.23,66.24,9871.0,35.6888,35.705,35.6888,35.6942,9871.0
2016-08-19 13:40:00,66.25,66.27,66.24,66.27,11916.0,35.6996,35.7104,35.6942,35.7104,11916.0
2016-08-19 13:45:00,66.26,66.29,66.25,66.27,13719.0,35.705,35.7212,35.6996,35.7104,13719.0
2016-08-19 13:50:00,66.27,66.28,66.24,66.27,13563.0,35.7104,35.7158,35.6942,35.7104,13563.0
2016-08-19 13:55:00,66.28,66.29,66.23,66.23,33540.0,35.7158,35.7212,35.6888,35.6888,33540.0
2016-08-19 14:00:00,66.23,66.25,66.23,66.24,18947.0,35.6888,35.6996,35.6888,35.6942,18947.0
2016-08-19 14:05:00,66.24,66.27,66.23,66.23,24143.0,35.6942,35.7104,35.6888,35.6888,24143.0
2016-08-19 14:10:00,66.24,66.28,66.22,66.24,32528.0,35.6942,35.7158,35.6834,35.6942,32528.0
2016-08-19 14:15:00,66.25,66.27,66.24,66.26,13850.0,35.6996,35.7104,35.6942,35.705,13850.0
2016-08-19 14:20:00,66.26,66.28,66.24,66.26,21426.0,35.705,35.7158,35.6942,35.705,21426.0
2016-08-19 14:25:00,66.26,66.28,66.25,66.28,14983.0,35.705,35.7158,35.6996,35.7158,14983.0
2016-08-19 14:30:00,66.28,66.3,66.27,66.28,15406.0,35.7158,35.7266,35.7104,35.7158,15406.0
2016-08-19 14:35:00,66.28,66.32,66.26,66.26,45703.0,35.7158,35.7373,35.705,35.705,45703.0
2016-08-19 14:40:00,66.26,66.32,66.25,66.31,17894.0,35.705,35.7373,35.6996,35.7319,17894.0
2016-08-19 14:45:00,66.31,66.32,66.29,66.31,14158.0,35.7319,35.7373,35.7212,35.7319,14158.0
2016-08-19 14:50:00,66.31,66.36,66.29,66.34,13189.0,35.7319,35.7589,35.7212,35.7481,13189.0
2016-08-19 14:55:00,66.35,66.37,66.34,66.36,14437.0,35.7535,35.7643,35.7481,35.7589,14437.0
2016-08-19 15:00:00,66.37,66.37,66.28,66.28,41532.0,35.7643,35.7643,35.7158,35.7158,41532.0
2016-08-19 15:05:00,66.28,66.3,66.28,66.28,10300.0,35.7158,35.7266,35.7158,35.7158,10300.0
2016-08-19 15:10:00,66.29,66.3,66.27,66.29,18669.0,35.7212,35.7266,35.7104,35.7212,18669.0
2016-08-19 15:15:00,66.28,66.34,66.28,66.33,46442.0,35.7158,35.7481,35.7158,35.7427,46442.0
2016-08-19 15:20:00,66.32,66.33,66.28,66.28,33931.0,35.7373,35.7427,35.7158,35.7158,33931.0
2016-08-19 15:25:00,66.28,66.33,66.28,66.32,23237.0,35.7158,35.7427,35.7158,35.7373,23237.0
2016-08-19 15:30:00,66.32,66.34,66.3,66.33,36587.0,35.7373,35.7481,35.7266,35.7427,36587.0
2016-08-19 15:35:00,66.33,66.33,66.28,66.29,36891.0,35.7427,35.7427,35.7158,35.7212,36891.0
2016-08-19 15:40:00,66.28,66.31,66.26,66.3,35631.0,35.7158,35.7319,35.705,35.7266,35631.0
2016-08-19 15:45:00,66.29,66.31,66.27,66.29,49551.0,35.7212,35.7319,35.7104,35.7212,49551.0
2016-08-19 15:50:00,66.29,66.35,66.29,66.34,78064.0,35.7212,35.7535,35.7212,35.7481,78064.0
2016-08-19 15:55:00,66.34,66.36,66.29,66.32,173448.0,35.7481,35.7589,35.7212,35.7373,173448.0
2016-08-22 09:30:00,66.39,66.47,66.31,66.4,106651.0,35.7751,35.8182,35.7319,35.7804,106651.0
2016-08-22 09:35:00,66.41,66.41,66.27,66.37,56168.0,35.7858,35.7858,35.7104,35.7643,56168.0
2016-08-22 09:40:00,66.38,66.38,66.29,66.37,27814.0,35.7697,35.7697,35.7212,35.7643,27814.0
2016-08-22 09:45:00,66.36,66.37,66.25,66.28,25199.0,35.7589,35.7643,35.6996,35.7158,25199.0
2016-08-22 09:50:00,66.26,66.3,66.17,66.19,33100.0,35.705,35.7266,35.6565,35.6673,33100.0
2016-08-22 09:55:00,66.19,66.2,66.09,66.16,42274.0,35.6673,35.6727,35.6134,35.6511,42274.0
2016-08-22 10:00:00,66.15,66.26,66.11,66.26,33385.0,35.6457,35.705,35.6242,35.705,33385.0
2016-08-22 10:05:00,66.3,66.31,66.16,66.18,29782.0,35.7266,35.7319,35.6511,35.6619,29782.0
2016-08-22 10:10:00,66.17,66.18,66.09,66.13,37437.0,35.6565,35.6619,35.6134,35.635,37437.0
2016-08-22 10:15:00,66.13,66.21,66.11,66.16,34708.0,35.635,35.6781,35.6242,35.6511,34708.0
2016-08-22 10:20:00,66.16,66.22,66.14,66.19,34773.0,35.6511,35.6834,35.6403,35.6673,34773.0
2016-08-22 10:25:00,66.19,66.21,66.15,66.2,19004.0,35.6673,35.6781,35.6457,35.6727,19004.0
2016-08-22 10:30:00,66.2,66.24,66.2,66.24,22266.0,35.6727,35.6942,35.6727,35.6942,22266.0
2016-08-22 10:35:00,66.24,66.25,66.18,66.19,18293.0,35.6942,35.6996,35.6619,35.6673,18293.0
2016-08-22 10:40:00,66.18,66.28,66.18,66.26,16161.0,35.6619,35.7158,35.6619,35.705,16161.0
2016-08-22 10:45:00,66.26,66.26,66.23,66.26,18605.0,35.705,35.705,35.6888,35.705,18605.0
2016-08-22 10:50:00,66.26,66.28,66.22,66.23,22178.0,35.705,35.7158,35.6834,35.6888,22178.0
2016-08-22 10:55:00,66.23,66.3,66.21,66.28,20131.0,35.6888,35.7266,35.6781,35.7158,20131.0
2016-08-22 11:00:00,66.29,66.3,66.22,66.22,24838.0,35.7212,35.7266,35.6834,35.6834,24838.0
2016-08-22 11:05:00,66.22,66.23,66.17,66.2,42786.0,35.6834,35.6888,35.6565,35.6727,42786.0
2016-08-22 11:10:00,66.2,66.27,66.2,66.27,27295.0,35.6727,35.7104,35.6727,35.7104,27295.0
2016-08-22 11:15:00,66.26,66.27,66.22,66.22,23710.0,35.705,35.7104,35.6834,35.6834,23710.0
2016-08-22 11:20:00,66.22,66.24,66.17,66.17,29757.0,35.6834,35.6942,35.6565,35.6565,29757.0
2016-08-22 11:25:00,66.18,66.23,66.16,66.23,17345.0,35.6619,35.6888,35.6511,35.6888,17345.0
2016-08-22 11:30:00,66.23,66.24,66.21,66.23,12533.0,35.6888,35.6942,35.6781,35.6888,12533.0
2016-08-22 11:35:00,66.23,66.23,66.18,66.19,26406.0,35.6888,35.6888,35.6619,35.6673,26406.0
2016-08-22 11:40:00,66.2,66.21,66.18,66.2,17834.0,35.6727,35.6781,35.6619,35.6727,17834.0
2016-08-22 11:45:00,66.2,66.27,66.18,66.27,19466.0,35.6727,35.7104,35.6619,35.7104,19466.0
2016-08-22 11:50:00,66.26,66.27,66.19,66.2,21854.0,35.705,35.7104,35.6673,35.6727,21854.0
2016-08-22 11:55:00,66.2,66.22,66.18,66.19,23139.0,35.6727,35.6834,35.6619,35.6673,23139.0
2016-08-22 12:00:00,66.19,66.25,66.19,66.25,16688.0,35.6673,35.6996,35.6673,35.6996,16688.0
2016-08-22 12:05:00,66.25,66.28,66.25,66.27,18819.0,35.6996,35.7158,35.6996,35.7104,18819.0
2016-08-22 12:10:00,66.29,66.33,66.28,66.33,25896.0,35.7212,35.7427,35.7158,35.7427,25896.0
2016-08-22 12:15:00,66.32,66.33,66.26,66.26,26139.0,35.7373,35.7427,35.705,35.705,26139.0
2016-08-22 12:20:00,66.27,66.34,66.25,66.34,24010.0,35.7104,35.7481,35.6996,35.7481,24010.0
2016-08-22 12:25:00,66.33,66.42,66.33,66.39,18640.0,35.7427,35.7912,35.7427,35.7751,18640.0
2016-08-22 12:30:00,66.4,66.4,66.36,66.38,26253.0,35.7804,35.7804,35.7589,35.7697,26253.0
2016-08-22 12:35:00,66.38,66.41,66.38,66.4,23715.0,35.7697,35.7858,35.7697,35.7804,23715.0
2016-08-22 12:40:00,66.41,66.41,66.36,66.36,15919.0,35.7858,35.7858,35.7589,35.7589,15919.0
2016-08-22 12:45:00,66.36,66.37,66.31,66.32,19961.0,35.7589,35.7643,35.7319,35.7373,19961.0
2016-08-22 12:50:00,66.32,66.33,66.29,66.33,14129.0,35.7373,35.7427,35.7212,35.7427,14129.0
2016-08-22 12:55:00,66.33,66.33,66.3,66.33,13592.0,35.7427,35.7427,35.7266,35.7427,13592.0
2016-08-22 13:00:00,66.32,66.34,66.3,66.33,19899.0,35.7373,35.7481,35.7266,35.7427,19899.0
2016-08-22 13:05:00,66.33,66.34,66.29,66.34,12964.0,35.7427,35.7481,35.7212,35.7481,12964.0
2016-08-22 13:10:00,66.34,66.37,66.33,66.34,33200.0,35.7481,35.7643,35.7427,35.7481,33200.0
2016-08-22 13:15:00,66.34,66.35,66.31,66.33,16550.0,35.7481,35.7535,35.7319,35.7427,16550.0
2016-08-22 13:20:00,66.33,66.34,66.23,66.25,31581.0,35.7427,35.7481,35.6888,35.6996,31581.0
2016-08-22 13:25:00,66.24,66.27,66.23,66.25,22698.0,35.6942,35.7104,35.6888,35.6996,22698.0
2016-08-22 13:30:00,66.26,66.26,66.21,66.22,13287.0,35.705,35.705,35.6781,35.6834,13287.0
2016-08-22 13:35:00,66.23,66.24,66.22,66.22,18207.0,35.6888,35.6942,35.6834,35.6834,18207.0
2016-08-22 13:40:00,66.22,66.32,66.22,66.31,17685.0,35.6834,35.7373,35.6834,35.7319,17685.0
2016-08-22 13:45:00,66.31,66.37,66.3,66.34,13924.0,35.7319,35.7643,35.7266,35.7481,13924.0
2016-08-22 13:50:00,66.34,66.35,66.29,66.29,16506.0,35.7481,35.7535,35.7212,35.7212,16506.0
2016-08-22 13:55:00,66.3,66.31,66.28,66.28,21321.0,35.7266,35.7319,35.7158,35.7158,21321.0
2016-08-22 14:00:00,66.29,66.35,66.28,66.34,35915.0,35.7212,35.7535,35.7158,35.7481,35915.0
2016-08-22 14:05:00,66.34,66.35,66.29,66.29,22464.0,35.7481,35.7535,35.7212,35.7212,22464.0
2016-08-22 14:10:00,66.3,66.31,66.26,66.31,40344.0,35.7266,35.7319,35.705,35.7319,40344.0
2016-08-22 14:15:00,66.3,66.36,66.3,66.36,25445.0,35.7266,35.7589,35.7266,35.7589,25445.0
2016-08-22 14:20:00,66.35,66.4,66.35,66.39,39831.0,35.7535,35.7804,35.7535,35.7751,39831.0
2016-08-22 14:25:00,66.39,66.4,66.32,66.32,26390.0,35.7751,35.7804,35.7373,35.7373,26390.0
2016-08-22 14:30:00,66.32,66.33,66.3,66.32,24016.0,35.7373,35.7427,35.7266,35.7373,24016.0
2016-08-22 14:35:00,66.32,66.32,66.29,66.3,16679.0,35.7373,35.7373,35.7212,35.7266,16679.0
2016-08-22 14:40:00,66.3,66.31,66.28,66.3,14438.0,35.7266,35.7319,35.7158,35.7266,14438.0
2016-08-22 14:45:00,66.31,66.31,66.27,66.3,12115.0,35.7319,35.7319,35.7104,35.7266,12115.0
2016-08-22 14:50:00,66.3,66.3,66.26,66.26,14773.0,35.7266,35.7266,35.705,35.705,14773.0
2016-08-22 14:55:00,66.26,66.31,66.25,66.3,19290.0,35.705,35.7319,35.6996,35.7266,19290.0
2016-08-22 15:00:00,66.3,66.33,66.29,66.33,11544.0,35.7266,35.7427,35.7212,35.7427,11544.0
2016-08-22 15:05:00,66.33,66.33,66.3,66.31,16562.0,35.7427,35.7427,35.7266,35.7319,16562.0
2016-08-22 15:10:00,66.32,66.32,66.26,66.27,26584.0,35.7373,35.7373,35.705,35.7104,26584.0
2016-08-22 15:15:00,66.27,66.31,66.25,66.27,20127.0,35.7104,35.7319,35.6996,35.7104,20127.0
2016-08-22 15:20:00,66.27,66.29,66.27,66.28,25013.0,35.7104,35.7212,35.7104,35.7158,25013.0
2016-08-22 15:25:00,66.28,66.33,66.28,66.33,24107.0,35.7158,35.7427,35.7158,35.7427,24107.0
2016-08-22 15:30:00,66.32,66.33,66.29,66.31,31099.0,35.7373,35.7427,35.7212,35.7319,31099.0
2016-08-22 15:35:00,66.31,66.32,66.28,66.3,21151.0,35.7319,35.7373,35.7158,35.7266,21151.0
2016-08-22 15:40:00,66.3,66.34,66.29,66.33,31493.0,35.7266,35.7481,35.7212,35.7427,31493.0
2016-08-22 15:45:00,66.34,66.35,66.32,66.34,43403.0,35.7481,35.7535,35.7373,35.7481,43403.0
2016-08-22 15:50:00,66.33,66.35,66.31,66.34,52146.0,35.7427,35.7535,35.7319,35.7481,52146.0
2016-08-22 15:55:00,66.34,66.37,66.31,66.35,140382.0,35.7481,35.7643,35.7319,35.7535,140382.0
2016-08-23 09:30:00,66.53,66.7,66.53,66.65,118073.0,35.8505,35.9421,35.8505,35.9152,118073.0
2016-08-23 09:35:00,66.66,66.71,66.59,66.62,90045.0,35.9205,35.9475,35.8828,35.899,90045.0
2016-08-23 09:40:00,66.63,66.68,66.59,66.62,31468.0,35.9044,35.9313,35.8828,35.899,31468.0
2016-08-23 09:45:00,66.62,66.64,66.56,66.57,38374.0,35.899,35.9098,35.8667,35.8721,38374.0
2016-08-23 09:50:00,66.57,66.57,66.45,66.5,36153.0,35.8721,35.8721,35.8074,35.8343,36153.0
2016-08-23 09:55:00,66.5,66.55,66.48,66.54,49294.0,35.8343,35.8613,35.8236,35.8559,49294.0
2016-08-23 10:00:00,66.54,66.55,66.45,66.48,24459.0,35.8559,35.8613,35.8074,35.8236,24459.0
2016-08-23 10:05:00,66.48,66.51,66.4,66.41,18621.0,35.8236,35.8397,35.7804,35.7858,18621.0
2016-08-23 10:10:00,66.41,66.45,66.38,66.45,21108.0,35.7858,35.8074,35.7697,35.8074,21108.0
2016-08-23 10:15:00,66.45,66.48,66.42,66.45,30527.0,35.8074,35.8236,35.7912,35.8074,30527.0
2016-08-23 10:20:00,66.45,66.53,66.45,66.52,28298.0,35.8074,35.8505,35.8074,35.8451,28298.0
2016-08-23 10:25:00,66.52,66.54,66.46,66.47,21102.0,35.8451,35.8559,35.8128,35.8182,21102.0
2016-08-23 10:30:00,66.48,66.49,66.44,66.45,38112.0,35.8236,35.8289,35.802,35.8074,38112.0
2016-08-23 10:35:00,66.45,66.46,66.43,66.45,20242.0,35.8074,35.8128,35.7966,35.8074,20242.0
2016-08-23 10:40:00,66.45,66.49,66.43,66.49,24264.0,35.8074,35.8289,35.7966,35.8289,24264.0
2016-08-23 10:45:00,66.49,66.51,66.43,66.51,42342.0,35.8289,35.8397,35.7966,35.8397,42342.0
2016-08-23 10:50:00,66.5,66.51,66.45,66.47,35357.0,35.8343,35.8397,35.8074,35.8182,35357.0
2016-08-23 10:55:00,66.46,66.48,66.44,66.48,34411.0,35.8128,35.8236,35.802,35.8236,34411.0
2016-08-23 11:00:00,66.48,66.49,66.43,66.45,30908.0,35.8236,35.8289,35.7966,35.8074,30908.0
2016-08-23 11:05:00,66.44,66.5,66.44,66.49,38271.0,35.802,35.8343,35.802,35.8289,38271.0
2016-08-23 11:10:00,66.48,66.49,66.44,66.45,36202.0,35.8236,35.8289,35.802,35.8074,36202.0
2016-08-23 11:15:00,66.44,66.51,66.43,66.5,19571.0,35.802,35.8397,35.7966,35.8343,19571.0
2016-08-23 11:20:00,66.49,66.53,66.49,66.51,31665.0,35.8289,35.8505,35.8289,35.8397,31665.0
2016-08-23 11:25:00,66.5,66.52,66.48,66.51,24119.0,35.8343,35.8451,35.8236,35.8397,24119.0
2016-08-23 11:30:00,66.51,66.51,66.48,66.5,41112.0,35.8397,35.8397,35.8236,35.8343,41112.0
2016-08-23 11:35:00,66.49,66.53,66.48,66.5,29634.0,35.8289,35.8505,35.8236,35.8343,29634.0
2016-08-23 11:40:00,66.5,66.52,66.48,66.5,36504.0,35.8343,35.8451,35.8236,35.8343,36504.0
2016-08-23 11:45:00,66.5,66.52,66.49,66.51,41500.0,35.8343,35.8451,35.8289,35.8397,41500.0
2016-08-23 11:50:00,66.51,66.53,66.49,66.53,19066.0,35.8397,35.8505,35.8289,35.8505,19066.0
2016-08-23 11:55:00,66.53,66.54,66.52,66.54,19725.0,35.8505,35.8559,35.8451,35.8559,19725.0
2016-08-23 12:00:00,66.54,66.56,66.52,66.54,25908.0,35.8559,35.8667,35.8451,35.8559,25908.0
2016-08-23 12:05:00,66.54,66.57,66.53,66.56,15672.0,35.8559,35.8721,35.8505,35.8667,15672.0
2016-08-23 12:10:00,66.55,66.56,66.54,66.56,8346.0,35.8613,35.8667,35.8559,35.8667,8346.0
2016-08-23 12:15:00,66.57,66.6,66.54,66.6,16753.0,35.8721,35.8882,35.8559,35.8882,16753.0
2016-08-23 12:20:00,66.6,66.6,66.52,66.53,24258.0,35.8882,35.8882,35.8451,35.8505,24258.0
2016-08-23 12:25:00,66.54,66.55,66.52,66.54,11527.0,35.8559,35.8613,35.8451,35.8559,11527.0
2016-08-23 12:30:00,66.54,66.56,66.52,66.56,18349.0,35.8559,35.8667,35.8451,35.8667,18349.0
2016-08-23 12:35:00,66.55,66.56,66.53,66.54,10623.0,35.8613,35.8667,35.8505,35.8559,10623.0
2016-08-23 12:40:00,66.55,66.57,66.54,66.56,13959.0,35.8613,35.8721,35.8559,35.8667,13959.0
2016-08-23 12:45:00,66.56,66.59,66.56,66.59,25214.0,35.8667,35.8828,35.8667,35.8828,25214.0
2016-08-23 12:50:00,66.59,66.59,66.55,66.57,26958.0,35.8828,35.8828,35.8613,35.8721,26958.0
2016-08-23 12:55:00,66.56,66.6,66.56,66.6,20217.0,35.8667,35.8882,35.8667,35.8882,20217.0
2016-08-23 13:00:00,66.59,66.61,66.56,66.57,27418.0,35.8828,35.8936,35.8667,35.8721,27418.0
2016-08-23 13:05:00,66.58,66.59,66.54,66.54,21060.0,35.8774,35.8828,35.8559,35.8559,21060.0
2016-08-23 13:10:00,66.55,66.56,66.51,66.52,31848.0,35.8613,35.8667,35.8397,35.8451,31848.0
2016-08-23 13:15:00,66.53,66.57,66.52,66.57,27801.0,35.8505,35.8721,35.8451,35.8721,27801.0
2016-08-23 13:20:00,66.57,66.6,66.57,66.58,20474.0,35.8721,35.8882,35.8721,35.8774,20474.0
2016-08-23 13:25:00,66.58,66.58,66.56,66.57,14675.0,35.8774,35.8774,35.8667,35.8721,14675.0
2016-08-23 13:30:00,66.57,66.58,66.55,66.56,11898.0,35.8721,35.8774,35.8613,35.8667,11898.0
2016-08-23 13:35:00,66.56,66.57,66.54,66.54,18620.0,35.8667,35.8721,35.8559,35.8559,18620.0
2016-08-23 13:40:00,66.54,66.57,66.54,66.57,29093.0,35.8559,35.8721,35.8559,35.8721,29093.0
2016-08-23 13:45:00,66.56,66.57,66.55,66.55,13400.0,35.8667,35.8721,35.8613,35.8613,13400.0
2016-08-23 13:50:00,66.55,66.59,66.54,66.56,21344.0,35.8613,35.8828,35.8559,35.8667,21344.0
2016-08-23 13:55:00,66.56,66.56,66.54,66.55,26202.0,35.8667,35.8667,35.8559,35.8613,26202.0
2016-08-23 14:00:00,66.55,66.56,66.51,66.55,40562.0,35.8613,35.8667,35.8397,35.8613,40562.0
2016-08-23 14:05:00,66.56,66.57,66.51,66.51,25434.0,35.8667,35.8721,35.8397,35.8397,25434.0
2016-08-23 14:10:00,66.52,66.52,66.48,66.5,24979.0,35.8451,35.8451,35.8236,35.8343,24979.0
2016-08-23 14:15:00,66.5,66.51,66.46,66.46,21593.0,35.8343,35.8397,35.8128,35.8128,21593.0
2016-08-23 14:20:00,66.47,66.49,66.45,66.47,19779.0,35.8182,35.8289,35.8074,35.8182,19779.0
2016-08-23 14:25:00,66.47,66.5,66.46,66.48,19976.0,35.8182,35.8343,35.8128,35.8236,19976.0
2016-08-23 14:30:00,66.48,66.49,66.46,66.48,21027.0,35.8236,35.8289,35.8128,35.8236,21027.0
2016-08-23 14:35:00,66.47,66.49,66.47,66.48,14103.0,35.8182,35.8289,35.8182,35.8236,14103.0
2016-08-23 14:40:00,66.48,66.49,66.44,66.45,15664.0,35.8236,35.8289,35.802,35.8074,15664.0
2016-08-23 14:45:00,66.45,66.45,66.43,66.44,16107.0,35.8074,35.8074,35.7966,35.802,16107.0
2016-08-23 14:50:00,66.45,66.47,66.43,66.45,18869.0,35.8074,35.8182,35.7966,35.8074,18869.0
2016-08-23 14:55:00,66.45,66.46,66.44,66.45,20442.0,35.8074,35.8128,35.802,35.8074,20442.0
2016-08-23 15:00:00,66.44,66.45,66.42,66.42,41707.0,35.802,35.8074,35.7912,35.7912,41707.0
2016-08-23 15:05:00,66.44,66.44,66.42,66.44,20288.0,35.802,35.802,35.7912,35.802,20288.0
2016-08-23 15:10:00,66.44,66.45,66.43,66.45,40225.0,35.802,35.8074,35.7966,35.8074,40225.0
2016-08-23 15:15:00,66.45,66.45,66.41,66.42,44498.0,35.8074,35.8074,35.7858,35.7912,44498.0
2016-08-23 15:20:00,66.42,66.45,66.41,66.44,31386.0,35.7912,35.8074,35.7858,35.802,31386.0
2016-08-23 15:25:00,66.44,66.47,66.42,66.47,27969.0,35.802,35.8182,35.7912,35.8182,27969.0
2016-08-23 15:30:00,66.47,66.48,66.45,66.48,28952.0,35.8182,35.8236,35.8074,35.8236,28952.0
2016-08-23 15:35:00,66.48,66.48,66.45,66.45,31219.0,35.8236,35.8236,35.8074,35.8074,31219.0
2016-08-23 15:40:00,66.46,66.51,66.45,66.5,46401.0,35.8128,35.8397,35.8074,35.8343,46401.0
2016-08-23 15:45:00,66.51,66.51,66.47,66.47,57598.0,35.8397,35.8397,35.8182,35.8182,57598.0
2016-08-23 15:50:00,66.48,66.48,66.45,66.45,49738.0,35.8236,35.8236,35.8074,35.8074,49738.0
2016-08-23 15:55:00,66.45,66.5,66.45,66.45,195114.0,35.8074,35.8343,35.8074,35.8074,195114.0
2016-08-24 09:30:00,66.28,66.37,66.01,66.03,155428.0,35.7158,35.7643,35.5703,35.5811,155428.0
2016-08-24 09:35:00,66.04,66.04,65.9,65.95,111676.0,35.5865,35.5865,35.511,35.538,111676.0
2016-08-24 09:40:00,65.94,65.97,65.84,65.91,139106.0,35.5326,35.5487,35.4787,35.5164,139106.0
2016-08-24 09:45:00,65.89,65.98,65.89,65.95,45993.0,35.5056,35.5541,35.5056,35.538,45993.0
2016-08-24 09:50:00,65.96,65.97,65.9,65.9,93050.0,35.5433,35.5487,35.511,35.511,93050.0
2016-08-24 09:55:00,65.91,65.92,65.82,65.9,65735.0,35.5164,35.5218,35.4679,35.511,65735.0
2016-08-24 10:00:00,65.89,65.91,65.83,65.89,52817.0,35.5056,35.5164,35.4733,35.5056,52817.0
2016-08-24 10:05:00,65.89,65.91,65.81,65.86,82688.0,35.5056,35.5164,35.4625,35.4895,82688.0
2016-08-24 10:10:00,65.86,65.92,65.85,65.89,63533.0,35.4895,35.5218,35.4841,35.5056,63533.0
2016-08-24 10:15:00,65.89,65.98,65.84,65.92,80974.0,35.5056,35.5541,35.4787,35.5218,80974.0
2016-08-24 10:20:00,65.92,66.0,65.9,65.99,61152.0,35.5218,35.5649,35.511,35.5595,61152.0
2016-08-24 10:25:00,65.99,66.04,65.93,66.03,79573.0,35.5595,35.5865,35.5272,35.5811,79573.0
2016-08-24 10:30:00,66.02,66.06,65.99,66.05,75135.0,35.5757,35.5972,35.5595,35.5918,75135.0
2016-08-24 10:35:00,66.05,66.08,65.98,66.08,54163.0,35.5918,35.608,35.5541,35.608,54163.0
2016-08-24 10:40:00,66.06,66.07,65.97,65.97,29775.0,35.5972,35.6026,35.5487,35.5487,29775.0
2016-08-24 10:45:00,65.97,65.98,65.9,65.96,83518.0,35.5487,35.5541,35.511,35.5433,83518.0
2016-08-24 10:50:00,65.96,66.0,65.92,65.92,39702.0,35.5433,35.5649,35.5218,35.5218,39702.0
2016-08-24 10:55:00,65.92,65.98,65.91,65.97,44656.0,35.5218,35.5541,35.5164,35.5487,44656.0
2016-08-24 11:00:00,65.98,65.99,65.91,65.98,75555.0,35.5541,35.5595,35.5164,35.5541,75555.0
2016-08-24 11:05:00,65.99,66.06,65.98,66.03,39315.0,35.5595,35.5972,35.5541,35.5811,39315.0
2016-08-24 11:10:00,66.03,66.03,65.96,66.02,59813.0,35.5811,35.5811,35.5433,35.5757,59813.0
2016-08-24 11:15:00,66.02,66.04,65.99,66.02,45561.0,35.5757,35.5865,35.5595,35.5757,45561.0
2016-08-24 11:20:00,66.02,66.02,65.93,65.96,48463.0,35.5757,35.5757,35.5272,35.5433,48463.0
2016-08-24 11:25:00,65.96,66.0,65.92,66.0,43830.0,35.5433,35.5649,35.5218,35.5649,43830.0
2016-08-24 11:30:00,65.99,66.0,65.95,65.95,37220.0,35.5595,35.5649,35.538,35.538,37220.0
2016-08-24 11:35:00,65.95,66.01,65.95,65.99,49755.0,35.538,35.5703,35.538,35.5595,49755.0
2016-08-24 11:40:00,66.0,66.0,65.95,65.97,30368.0,35.5649,35.5649,35.538,35.5487,30368.0
2016-08-24 11:45:00,65.97,66.05,65.96,66.03,54043.0,35.5487,35.5918,35.5433,35.5811,54043.0
2016-08-24 11:50:00,66.02,66.05,65.99,66.01,40856.0,35.5757,35.5918,35.5595,35.5703,40856.0
2016-08-24 11:55:00,66.0,66.03,65.99,66.01,15984.0,35.5649,35.5811,35.5595,35.5703,15984.0
2016-08-24 12:00:00,66.02,66.07,66.02,66.05,40203.0,35.5757,35.6026,35.5757,35.5918,40203.0
2016-08-24 12:05:00,66.06,66.1,66.04,66.09,92949.0,35.5972,35.6188,35.5865,35.6134,92949.0
2016-08-24 12:10:00,66.09,66.1,66.05,66.05,53570.0,35.6134,35.6188,35.5918,35.5918,53570.0
2016-08-24 12:15:00,66.05,66.12,66.03,66.11,83452.0,35.5918,35.6296,35.5811,35.6242,83452.0
2016-08-24 12:20:00,66.12,66.13,66.06,66.06,36262.0,35.6296,35.635,35.5972,35.5972,36262.0
2016-08-24 12:25:00,66.07,66.07,66.04,66.05,29853.0,35.6026,35.6026,35.5865,35.5918,29853.0
2016-08-24 12:30:00,66.05,66.08,66.04,66.08,27384.0,35.5918,35.608,35.5865,35.608,27384.0
2016-08-24 12:35:00,66.08,66.09,66.06,66.07,30261.0,35.608,35.6134,35.5972,35.6026,30261.0
2016-08-24 12:40:00,66.06,66.07,66.04,66.05,24075.0,35.5972,35.6026,35.5865,35.5918,24075.0
2016-08-24 12:45:00,66.05,66.06,66.02,66.02,26034.0,35.5918,35.5972,35.5757,35.5757,26034.0
2016-08-24 12:50:00,66.02,66.03,66.0,66.01,26213.0,35.5757,35.5811,35.5649,35.5703,26213.0
2016-08-24 12:55:00,66.0,66.03,66.0,66.03,23631.0,35.5649,35.5811,35.5649,35.5811,23631.0
2016-08-24 13:00:00,66.03,66.03,66.01,66.01,19010.0,35.5811,35.5811,35.5703,35.5703,19010.0
2016-08-24 13:05:00,66.02,66.06,66.01,66.06,18308.0,35.5757,35.5972,35.5703,35.5972,18308.0
2016-08-24 13:10:00,66.06,66.08,66.05,66.08,11906.0,35.5972,35.608,35.5918,35.608,11906.0
2016-08-24 13:15:00,66.08,66.09,66.04,66.06,23098.0,35.608,35.6134,35.5865,35.5972,23098.0
2016-08-24 13:20:00,66.05,66.06,66.04,66.05,15570.0,35.5918,35.5972,35.5865,35.5918,15570.0
2016-08-24 13:25:00,66.05,66.05,66.02,66.02,14350.0,35.5918,35.5918,35.5757,35.5757,14350.0
2016-08-24 13:30:00,66.02,66.03,66.0,66.01,27319.0,35.5757,35.5811,35.5649,35.5703,27319.0
2016-08-24 13:35:00,66.0,66.02,65.98,65.98,63597.0,35.5649,35.5757,35.5541,35.5541,63597.0
2016-08-24 13:40:00,65.99,65.99,65.96,65.98,30358.0,35.5595,35.5595,35.5433,35.5541,30358.0
2016-08-24 13:45:00,65.97,65.98,65.95,65.97,21742.0,35.5487,35.5541,35.538,35.5487,21742.0
2016-08-24 13:50:00,65.97,66.0,65.96,65.96,35904.0,35.5487,35.5649,35.5433,35.5433,35904.0
2016-08-24 13:55:00,65.97,66.01,65.96,65.99,43039.0,35.5487,35.5703,35.5433,35.5595,43039.0
2016-08-24 14:00:00,65.99,66.03,65.97,65.99,57258.0,35.5595,35.5811,35.5487,35.5595,57258.0
2016-08-24 14:05:00,65.99,66.01,65.97,66.0,21678.0,35.5595,35.5703,35.5487,35.5649,21678.0
2016-08-24 14:10:00,65.99,66.01,65.97,66.0,34518.0,35.5595,35.5703,35.5487,35.5649,34518.0
2016-08-24 14:15:00,66.0,66.06,65.99,66.06,32121.0,35.5649,35.5972,35.5595,35.5972,32121.0
2016-08-24 14:20:00,66.06,66.06,65.99,66.01,42831.0,35.5972,35.5972,35.5595,35.5703,42831.0
2016-08-24 14:25:00,66.01,66.01,65.98,66.0,45836.0,35.5703,35.5703,35.5541,35.5649,45836.0
2016-08-24 14:30:00,66.0,66.01,65.98,66.0,26634.0,35.5649,35.5703,35.5541,35.5649,26634.0
2016-08-24 14:35:00,66.01,66.01,65.99,66.0,25816.0,35.5703,35.5703,35.5595,35.5649,25816.0
2016-08-24 14:40:00,66.01,66.05,66.0,66.0,51719.0,35.5703,35.5918,35.5649,35.5649,51719.0
2016-08-24 14:45:00,66.0,66.04,65.98,66.0,65474.0,35.5649,35.5865,35.5541,35.5649,65474.0
2016-08-24 14:50:00,66.01,66.04,66.0,66.0,36797.0,35.5703,35.5865,35.5649,35.5649,36797.0
2016-08-24 14:55:00,66.0,66.02,66.0,66.01,35149.0,35.5649,35.5757,35.5649,35.5703,35149.0
2016-08-24 15:00:00,66.01,66.05,66.01,66.05,82183.0,35.5703,35.5918,35.5703,35.5918,82183.0
2016-08-24 15:05:00,66.05,66.1,66.04,66.09,37802.0,35.5918,35.6188,35.5865,35.6134,37802.0
2016-08-24 15:10:00,66.09,66.13,66.09,66.13,39604.0,35.6134,35.635,35.6134,35.635,39604.0
2016-08-24 15:15:00,66.12,66.16,66.11,66.11,51118.0,35.6296,35.6511,35.6242,35.6242,51118.0
2016-08-24 15:20:00,66.12,66.17,66.11,66.14,39197.0,35.6296,35.6565,35.6242,35.6403,39197.0
2016-08-24 15:25:00,66.14,66.15,66.12,66.13,41629.0,35.6403,35.6457,35.6296,35.635,41629.0
2016-08-24 15:30:00,66.12,66.18,66.11,66.17,49808.0,35.6296,35.6619,35.6242,35.6565,49808.0
2016-08-24 15:35:00,66.17,66.18,66.06,66.06,61120.0,35.6565,35.6619,35.5972,35.5972,61120.0
2016-08-24 15:40:00,66.07,66.09,66.04,66.06,75140.0,35.6026,35.6134,35.5865,35.5972,75140.0
2016-08-24 15:45:00,66.06,66.09,66.02,66.08,124281.0,35.5972,35.6134,35.5757,35.608,124281.0
2016-08-24 15:50:00,66.07,66.11,66.07,66.1,132166.0,35.6026,35.6242,35.6026,35.6188,132166.0
2016-08-24 15:55:00,66.09,66.16,66.08,66.16,266428.0,35.6134,35.6511,35.608,35.6511,266428.0
2016-08-25 09:30:00,66.25,66.3,66.05,66.15,122527.0,35.6996,35.7266,35.5918,35.6457,122527.0
2016-08-25 09:35:00,66.15,66.31,66.12,66.28,74670.0,35.6457,35.7319,35.6296,35.7158,74670.0
2016-08-25 09:40:00,66.28,66.31,66.24,66.26,72112.0,35.7158,35.7319,35.6942,35.705,72112.0
2016-08-25 09:45:00,66.25,66.27,66.2,66.22,56274.0,35.6996,35.7104,35.6727,35.6834,56274.0
2016-08-25 09:50:00,66.21,66.25,66.19,66.21,48554.0,35.6781,35.6996,35.6673,35.6781,48554.0
2016-08-25 09:55:00,66.21,66.21,66.06,66.06,48885.0,35.6781,35.6781,35.5972,35.5972,48885.0
2016-08-25 10:00:00,66.05,66.07,65.96,65.98,56745.0,35.5918,35.6026,35.5433,35.5541,56745.0
2016-08-25 10:05:00,65.99,66.06,65.99,66.01,28884.0,35.5595,35.5972,35.5595,35.5703,28884.0
2016-08-25 10:10:00,66.01,66.06,65.98,66.03,63500.0,35.5703,35.5972,35.5541,35.5811,63500.0
2016-08-25 10:15:00,66.02,66.08,66.02,66.02,58005.0,35.5757,35.608,35.5757,35.5757,58005.0
2016-08-25 10:20:00,66.02,66.07,66.02,66.05,29152.0,35.5757,35.6026,35.5757,35.5918,29152.0
2016-08-25 10:25:00,66.05,66.08,66.02,66.07,35157.0,35.5918,35.608,35.5757,35.6026,35157.0
2016-08-25 10:30:00,66.07,66.11,66.06,66.08,39057.0,35.6026,35.6242,35.5972,35.608,39057.0
2016-08-25 10:35:00,66.08,66.14,66.07,66.11,26591.0,35.608,35.6403,35.6026,35.6242,26591.0
2016-08-25 10:40:00,66.11,66.12,66.04,66.07,66091.0,35.6242,35.6296,35.5865,35.6026,66091.0
2016-08-25 10:45:00,66.07,66.08,66.05,66.08,24344.0,35.6026,35.608,35.5918,35.608,24344.0
2016-08-25 10:50:00,66.08,66.15,66.07,66.12,33093.0,35.608,35.6457,35.6026,35.6296,33093.0
2016-08-25 10:55:00,66.12,66.14,66.07,66.07,58038.0,35.6296,35.6403,35.6026,35.6026,58038.0
2016-08-25 11:00:00,66.07,66.13,66.06,66.12,31016.0,35.6026,35.635,35.5972,35.6296,31016.0
2016-08-25 11:05:00,66.13,66.16,66.11,66.15,20528.0,35.635,35.6511,35.6242,35.6457,20528.0
2016-08-25 11:10:00,66.16,66.16,66.07,66.07,30717.0,35.6511,35.6511,35.6026,35.6026,30717.0
2016-08-25 11:15:00,66.07,66.08,66.02,66.03,20843.0,35.6026,35.608,35.5757,35.5811,20843.0
2016-08-25 11:20:00,66.02,66.03,65.94,65.95,44125.0,35.5757,35.5811,35.5326,35.538,44125.0
2016-08-25 11:25:00,65.95,65.99,65.94,65.97,34718.0,35.538,35.5595,35.5326,35.5487,34718.0
2016-08-25 11:30:00,65.97,66.03,65.96,66.01,21704.0,35.5487,35.5811,35.5433,35.5703,21704.0
2016-08-25 11:35:00,66.01,66.03,66.0,66.0,20142.0,35.5703,35.5811,35.5649,35.5649,20142.0
2016-08-25 11:40:00,66.01,66.04,66.0,66.04,24073.0,35.5703,35.5865,35.5649,35.5865,24073.0
2016-08-25 11:45:00,66.05,66.06,66.0,66.0,26185.0,35.5918,35.5972,35.5649,35.5649,26185.0
2016-08-25 11:50:00,66.01,66.01,65.98,66.0,21563.0,35.5703,35.5703,35.5541,35.5649,21563.0
2016-08-25 11:55:00,66.01,66.02,66.0,66.01,16034.0,35.5703,35.5757,35.5649,35.5703,16034.0
2016-08-25 12:00:00,66.01,66.05,66.0,66.03,17203.0,35.5703,35.5918,35.5649,35.5811,17203.0
2016-08-25 12:05:00,66.02,66.04,66.01,66.04,10100.0,35.5757,35.5865,35.5703,35.5865,10100.0
2016-08-25 12:10:00,66.04,66.05,66.01,66.03,26472.0,35.5865,35.5918,35.5703,35.5811,26472.0
2016-08-25 12:15:00,66.02,66.05,66.02,66.04,20116.0,35.5757,35.5918,35.5757,35.5865,20116.0
2016-08-25 12:20:00,66.05,66.05,65.97,65.98,37965.0,35.5918,35.5918,35.5487,35.5541,37965.0
2016-08-25 12:25:00,65.98,65.99,65.95,65.98,23774.0,35.5541,35.5595,35.538,35.5541,23774.0
2016-08-25 12:30:00,65.98,65.98,65.95,65.95,17210.0,35.5541,35.5541,35.538,35.538,17210.0
2016-08-25 12:35:00,65.96,65.98,65.95,65.97,20397.0,35.5433,35.5541,35.538,35.5487,20397.0
2016-08-25 12:40:00,65.97,66.01,65.96,66.0,20281.0,35.5487,35.5703,35.5433,35.5649,20281.0
2016-08-25 12:45:00,66.01,66.01,65.97,65.98,18348.0,35.5703,35.5703,35.5487,35.5541,18348.0
2016-08-25 12:50:00,65.99,65.99,65.97,65.99,8469.0,35.5595,35.5595,35.5487,35.5595,8469.0
2016-08-25 12:55:00,65.99,66.0,65.98,65.99,11458.0,35.5595,35.5649,35.5541,35.5595,11458.0
2016-08-25 13:00:00,66.0,66.01,65.99,66.0,14286.0,35.5649,35.5703,35.5595,35.5649,14286.0
2016-08-25 13:05:00,65.99,65.99,65.96,65.97,16316.0,35.5595,35.5595,35.5433,35.5487,16316.0
2016-08-25 13:10:00,65.97,65.98,65.96,65.96,8312.0,35.5487,35.5541,35.5433,35.5433,8312.0
2016-08-25 13:15:00,65.96,65.99,65.96,65.97,15392.0,35.5433,35.5595,35.5433,35.5487,15392.0
2016-08-25 13:20:00,65.97,65.98,65.95,65.96,12701.0,35.5487,35.5541,35.538,35.5433,12701.0
2016-08-25 13:25:00,65.96,65.97,65.92,65.93,22761.0,35.5433,35.5487,35.5218,35.5272,22761.0
2016-08-25 13:30:00,65.93,65.95,65.92,65.94,10583.0,35.5272,35.538,35.5218,35.5326,10583.0
2016-08-25 13:35:00,65.93,65.94,65.86,65.88,49244.0,35.5272,35.5326,35.4895,35.5002,49244.0
2016-08-25 13:40:00,65.88,65.92,65.87,65.9,23676.0,35.5002,35.5218,35.4948,35.511,23676.0
2016-08-25 13:45:00,65.89,65.92,65.86,65.87,29175.0,35.5056,35.5218,35.4895,35.4948,29175.0
2016-08-25 13:50:00,65.87,65.88,65.83,65.83,33020.0,35.4948,35.5002,35.4733,35.4733,33020.0
2016-08-25 13:55:00,65.84,65.85,65.82,65.83,28846.0,35.4787,35.4841,35.4679,35.4733,28846.0
2016-08-25 14:00:00,65.82,65.87,65.82,65.84,37784.0,35.4679,35.4948,35.4679,35.4787,37784.0
2016-08-25 14:05:00,65.84,65.86,65.8,65.85,41576.0,35.4787,35.4895,35.4571,35.4841,41576.0
2016-08-25 14:10:00,65.85,65.86,65.83,65.85,25446.0,35.4841,35.4895,35.4733,35.4841,25446.0
2016-08-25 14:15:00,65.84,65.86,65.76,65.76,70243.0,35.4787,35.4895,35.4356,35.4356,70243.0
2016-08-25 14:20:00,65.77,65.78,65.75,65.77,24383.0,35.441,35.4464,35.4302,35.441,24383.0
2016-08-25 14:25:00,65.76,65.77,65.7,65.7,55848.0,35.4356,35.441,35.4032,35.4032,55848.0
2016-08-25 14:30:00,65.71,65.79,65.7,65.76,110179.0,35.4086,35.4517,35.4032,35.4356,110179.0
2016-08-25 14:35:00,65.79,65.82,65.75,65.76,109391.0,35.4517,35.4679,35.4302,35.4356,109391.0
2016-08-25 14:40:00,65.77,65.83,65.77,65.81,40147.0,35.441,35.4733,35.441,35.4625,40147.0
2016-08-25 14:45:00,65.8,65.81,65.77,65.81,52909.0,35.4571,35.4625,35.441,35.4625,52909.0
2016-08-25 14:50:00,65.81,65.82,65.77,65.77,27540.0,35.4625,35.4679,35.441,35.441,27540.0
2016-08-25 14:55:00,65.77,65.85,65.77,65.83,43697.0,35.441,35.4841,35.441,35.4733,43697.0
2016-08-25 15:00:00,65.83,65.91,65.82,65.91,101623.0,35.4733,35.5164,35.4679,35.5164,101623.0
2016-08-25 15:05:00,65.91,65.91,65.85,65.88,68770.0,35.5164,35.5164,35.4841,35.5002,68770.0
2016-08-25 15:10:00,65.88,65.93,65.87,65.92,83925.0,35.5002,35.5272,35.4948,35.5218,83925.0
2016-08-25 15:15:00,65.92,65.97,65.91,65.96,61644.0,35.5218,35.5487,35.5164,35.5433,61644.0
2016-08-25 15:20:00,65.96,65.97,65.93,65.97,73471.0,35.5433,35.5487,35.5272,35.5487,73471.0
2016-08-25 15:25:00,65.97,65.98,65.92,65.92,32485.0,35.5487,35.5541,35.5218,35.5218,32485.0
2016-08-25 15:30:00,65.92,65.97,65.91,65.94,70228.0,35.5218,35.5487,35.5164,35.5326,70228.0
2016-08-25 15:35:00,65.95,65.96,65.92,65.92,72679.0,35.538,35.5433,35.5218,35.5218,72679.0
2016-08-25 15:40:00,65.92,65.93,65.9,65.92,60657.0,35.5218,35.5272,35.511,35.5218,60657.0
2016-08-25 15:45:00,65.92,65.96,65.91,65.95,115094.0,35.5218,35.5433,35.5164,35.538,115094.0
2016-08-25 15:50:00,65.95,66.08,65.94,65.99,313549.0,35.538,35.608,35.5326,35.5595,313549.0
2016-08-25 15:55:00,66.0,66.0,65.85,65.93,474783.0,35.5649,35.5649,35.4841,35.5272,474783.0
2016-08-26 09:30:00,65.97,66.24,65.97,66.12,119220.0,35.5487,35.6942,35.5487,35.6296,119220.0
2016-08-26 09:35:00,66.11,66.4,66.1,66.33,87725.0,35.6242,35.7804,35.6188,35.7427,87725.0
2016-08-26 09:40:00,66.34,66.52,66.34,66.49,69504.0,35.7481,35.8451,35.7481,35.8289,69504.0
2016-08-26 09:45:00,66.5,66.56,66.47,66.55,85651.0,35.8343,35.8667,35.8182,35.8613,85651.0
2016-08-26 09:50:00,66.54,66.57,66.48,66.53,82930.0,35.8559,35.8721,35.8236,35.8505,82930.0
2016-08-26 09:55:00,66.53,66.53,66.44,66.48,73254.0,35.8505,35.8505,35.802,35.8236,73254.0
2016-08-26 10:00:00,66.47,66.47,65.88,66.04,177968.0,35.8182,35.8182,35.5002,35.5865,177968.0
2016-08-26 10:05:00,66.04,66.12,65.94,66.12,62278.0,35.5865,35.6296,35.5326,35.6296,62278.0
2016-08-26 10:10:00,66.12,66.38,66.1,66.37,69583.0,35.6296,35.7697,35.6188,35.7643,69583.0
2016-08-26 10:15:00,66.38,66.58,66.38,66.51,95213.0,35.7697,35.8774,35.7697,35.8397,95213.0
2016-08-26 10:20:00,66.51,66.54,66.4,66.47,67285.0,35.8397,35.8559,35.7804,35.8182,67285.0
2016-08-26 10:25:00,66.48,66.51,66.41,66.46,40824.0,35.8236,35.8397,35.7858,35.8128,40824.0
2016-08-26 10:30:00,66.48,66.48,66.3,66.3,36528.0,35.8236,35.8236,35.7266,35.7266,36528.0
2016-08-26 10:35:00,66.3,66.31,66.23,66.25,84177.0,35.7266,35.7319,35.6888,35.6996,84177.0
2016-08-26 10:40:00,66.25,66.25,66.2,66.2,104438.0,35.6996,35.6996,35.6727,35.6727,104438.0
2016-08-26 10:45:00,66.21,66.23,66.16,66.2,78077.0,35.6781,35.6888,35.6511,35.6727,78077.0
2016-08-26 10:50:00,66.2,66.23,66.19,66.22,27402.0,35.6727,35.6888,35.6673,35.6834,27402.0
2016-08-26 10:55:00,66.23,66.32,66.21,66.3,25848.0,35.6888,35.7373,35.6781,35.7266,25848.0
2016-08-26 11:00:00,66.31,66.34,66.28,66.3,35619.0,35.7319,35.7481,35.7158,35.7266,35619.0
2016-08-26 11:05:00,66.31,66.35,66.27,66.34,36629.0,35.7319,35.7535,35.7104,35.7481,36629.0
2016-08-26 11:10:00,66.34,66.38,66.28,66.38,23362.0,35.7481,35.7697,35.7158,35.7697,23362.0
2016-08-26 11:15:00,66.37,66.5,66.37,66.48,61121.0,35.7643,35.8343,35.7643,35.8236,61121.0
2016-08-26 11:20:00,66.49,66.52,66.48,66.5,42589.0,35.8289,35.8451,35.8236,35.8343,42589.0
2016-08-26 11:25:00,66.51,66.51,66.46,66.47,29612.0,35.8397,35.8397,35.8128,35.8182,29612.0
2016-08-26 11:30:00,66.49,66.49,66.41,66.41,19644.0,35.8289,35.8289,35.7858,35.7858,19644.0
2016-08-26 11:35:00,66.41,66.42,66.3,66.31,29659.0,35.7858,35.7912,35.7266,35.7319,29659.0
2016-08-26 11:40:00,66.3,66.31,66.22,66.28,45796.0,35.7266,35.7319,35.6834,35.7158,45796.0
2016-08-26 11:45:00,66.27,66.27,66.21,66.26,36028.0,35.7104,35.7104,35.6781,35.705,36028.0
2016-08-26 11:50:00,66.26,66.26,66.08,66.14,57722.0,35.705,35.705,35.608,35.6403,57722.0
2016-08-26 11:55:00,66.13,66.17,66.1,66.15,52235.0,35.635,35.6565,35.6188,35.6457,52235.0
2016-08-26 12:00:00,66.15,66.15,66.05,66.09,37811.0,35.6457,35.6457,35.5918,35.6134,37811.0
2016-08-26 12:05:00,66.09,66.09,65.95,66.0,62200.0,35.6134,35.6134,35.538,35.5649,62200.0
2016-08-26 12:10:00,66.01,66.01,65.91,65.97,58414.0,35.5703,35.5703,35.5164,35.5487,58414.0
2016-08-26 12:15:00,65.97,65.98,65.87,65.91,43541.0,35.5487,35.5541,35.4948,35.5164,43541.0
2016-08-26 12:20:00,65.9,65.91,65.82,65.86,47023.0,35.511,35.5164,35.4679,35.4895,47023.0
2016-08-26 12:25:00,65.86,65.88,65.83,65.85,40997.0,35.4895,35.5002,35.4733,35.4841,40997.0
2016-08-26 12:30:00,65.84,65.92,65.84,65.91,49070.0,35.4787,35.5218,35.4787,35.5164,49070.0
2016-08-26 12:35:00,65.91,65.93,65.87,65.92,28561.0,35.5164,35.5272,35.4948,35.5218,28561.0
2016-08-26 12:40:00,65.91,66.01,65.9,66.0,33470.0,35.5164,35.5703,35.511,35.5649,33470.0
2016-08-26 12:45:00,66.01,66.08,66.0,66.07,28053.0,35.5703,35.608,35.5649,35.6026,28053.0
2016-08-26 12:50:00,66.06,66.06,65.99,66.02,38579.0,35.5972,35.5972,35.5595,35.5757,38579.0
2016-08-26 12:55:00,66.03,66.07,66.02,66.04,37953.0,35.5811,35.6026,35.5757,35.5865,37953.0
2016-08-26 13:00:00,66.04,66.05,65.96,65.98,33293.0,35.5865,35.5918,35.5433,35.5541,33293.0
2016-08-26 13:05:00,65.97,65.99,65.93,65.97,20731.0,35.5487,35.5595,35.5272,35.5487,20731.0
2016-08-26 13:10:00,65.97,66.01,65.95,65.95,21463.0,35.5487,35.5703,35.538,35.538,21463.0
2016-08-26 13:15:00,65.95,65.98,65.92,65.94,29351.0,35.538,35.5541,35.5218,35.5326,29351.0
2016-08-26 13:20:00,65.94,66.0,65.92,65.99,27289.0,35.5326,35.5649,35.5218,35.5595,27289.0
2016-08-26 13:25:00,65.98,66.02,65.97,66.0,28519.0,35.5541,35.5757,35.5487,35.5649,28519.0
2016-08-26 13:30:00,66.0,66.04,65.97,65.97,20813.0,35.5649,35.5865,35.5487,35.5487,20813.0
2016-08-26 13:35:00,65.97,65.98,65.91,65.96,34920.0,35.5487,35.5541,35.5164,35.5433,34920.0
2016-08-26 13:40:00,65.97,66.02,65.97,66.0,19508.0,35.5487,35.5757,35.5487,35.5649,19508.0
2016-08-26 13:45:00,65.99,66.0,65.96,65.97,28761.0,35.5595,35.5649,35.5433,35.5487,28761.0
2016-08-26 13:50:00,65.97,65.97,65.91,65.92,42149.0,35.5487,35.5487,35.5164,35.5218,42149.0
2016-08-26 13:55:00,65.92,65.95,65.88,65.93,59824.0,35.5218,35.538,35.5002,35.5272,59824.0
2016-08-26 14:00:00,65.93,65.93,65.88,65.91,31936.0,35.5272,35.5272,35.5002,35.5164,31936.0
2016-08-26 14:05:00,65.91,66.0,65.89,65.98,28792.0,35.5164,35.5649,35.5056,35.5541,28792.0
2016-08-26 14:10:00,65.99,66.0,65.88,65.88,53741.0,35.5595,35.5649,35.5002,35.5002,53741.0
2016-08-26 14:15:00,65.87,65.89,65.77,65.78,107540.0,35.4948,35.5056,35.441,35.4464,107540.0
2016-08-26 14:20:00,65.77,65.8,65.72,65.76,62917.0,35.441,35.4571,35.414,35.4356,62917.0
2016-08-26 14:25:00,65.77,65.8,65.72,65.74,41330.0,35.441,35.4571,35.414,35.4248,41330.0
2016-08-26 14:30:00,65.74,65.81,65.72,65.81,39718.0,35.4248,35.4625,35.414,35.4625,39718.0
2016-08-26 14:35:00,65.8,65.84,65.77,65.83,31731.0,35.4571,35.4787,35.441,35.4733,31731.0
2016-08-26 14:40:00,65.83,65.88,65.82,65.82,32351.0,35.4733,35.5002,35.4679,35.4679,32351.0
2016-08-26 14:45:00,65.81,65.82,65.77,65.79,34327.0,35.4625,35.4679,35.441,35.4517,34327.0
2016-08-26 14:50:00,65.78,65.8,65.72,65.77,51857.0,35.4464,35.4571,35.414,35.441,51857.0
2016-08-26 14:55:00,65.77,65.83,65.76,65.78,52193.0,35.441,35.4733,35.4356,35.4464,52193.0
2016-08-26 15:00:00,65.79,65.8,65.75,65.77,92164.0,35.4517,35.4571,35.4302,35.441,92164.0
2016-08-26 15:05:00,65.77,65.8,65.75,65.78,67476.0,35.441,35.4571,35.4302,35.4464,67476.0
2016-08-26 15:10:00,65.8,65.87,65.78,65.87,55214.0,35.4571,35.4948,35.4464,35.4948,55214.0
2016-08-26 15:15:00,65.87,65.9,65.83,65.84,38491.0,35.4948,35.511,35.4733,35.4787,38491.0
2016-08-26 15:20:00,65.84,65.85,65.8,65.85,33284.0,35.4787,35.4841,35.4571,35.4841,33284.0
2016-08-26 15:25:00,65.85,65.92,65.84,65.88,46677.0,35.4841,35.5218,35.4787,35.5002,46677.0
2016-08-26 15:30:00,65.89,65.94,65.88,65.9,62516.0,35.5056,35.5326,35.5002,35.511,62516.0
2016-08-26 15:35:00,65.9,65.92,65.84,65.88,42030.0,35.511,35.5218,35.4787,35.5002,42030.0
2016-08-26 15:40:00,65.89,65.89,65.8,65.81,72719.0,35.5056,35.5056,35.4571,35.4625,72719.0
2016-08-26 15:45:00,65.81,65.84,65.77,65.8,64538.0,35.4625,35.4787,35.441,35.4571,64538.0
2016-08-26 15:50:00,65.81,65.88,65.79,65.8,90135.0,35.4625,35.5002,35.4517,35.4571,90135.0
2016-08-26 15:55:00,65.81,65.87,65.8,65.84,277487.0,35.4625,35.4948,35.4571,35.4787,277487.0
2016-08-29 09:30:00,66.01,66.04,65.8,65.94,124067.0,35.5703,35.5865,35.4571,35.5326,124067.0
2016-08-29 09:35:00,65.97,66.09,65.91,65.92,65326.0,35.5487,35.6134,35.5164,35.5218,65326.0
2016-08-29 09:40:00,65.92,65.94,65.79,65.87,141247.0,35.5218,35.5326,35.4517,35.4948,141247.0
2016-08-29 09:45:00,65.86,65.89,65.77,65.86,206202.0,35.4895,35.5056,35.441,35.4895,206202.0
2016-08-29 09:50:00,65.86,65.97,65.82,65.97,127787.0,35.4895,35.5487,35.4679,35.5487,127787.0
2016-08-29 09:55:00,65.96,66.12,65.96,66.0,47617.0,35.5433,35.6296,35.5433,35.5649,47617.0
2016-08-29 10:00:00,66.0,66.0,65.89,65.9,35211.0,35.5649,35.5649,35.5056,35.511,35211.0
2016-08-29 10:05:00,65.89,65.95,65.85,65.91,26112.0,35.5056,35.538,35.4841,35.5164,26112.0
2016-08-29 10:10:00,65.91,65.91,65.75,65.75,38333.0,35.5164,35.5164,35.4302,35.4302,38333.0
2016-08-29 10:15:00,65.75,65.8,65.72,65.78,49087.0,35.4302,35.4571,35.414,35.4464,49087.0
2016-08-29 10:20:00,65.79,65.8,65.72,65.72,20018.0,35.4517,35.4571,35.414,35.414,20018.0
2016-08-29 10:25:00,65.73,65.79,65.73,65.79,21619.0,35.4194,35.4517,35.4194,35.4517,21619.0
2016-08-29 10:30:00,65.79,65.84,65.79,65.83,34408.0,35.4517,35.4787,35.4517,35.4733,34408.0
2016-08-29 10:35:00,65.83,65.86,65.79,65.8,41821.0,35.4733,35.4895,35.4517,35.4571,41821.0
2016-08-29 10:40:00,65.8,65.84,65.8,65.84,34339.0,35.4571,35.4787,35.4571,35.4787,34339.0
2016-08-29 10:45:00,65.83,65.9,65.83,65.89,27195.0,35.4733,35.511,35.4733,35.5056,27195.0
2016-08-29 10:50:00,65.89,65.92,65.86,65.88,24807.0,35.5056,35.5218,35.4895,35.5002,24807.0
2016-08-29 10:55:00,65.89,65.91,65.87,65.89,28652.0,35.5056,35.5164,35.4948,35.5056,28652.0
2016-08-29 11:00:00,65.9,65.97,65.9,65.93,39046.0,35.511,35.5487,35.511,35.5272,39046.0
2016-08-29 11:05:00,65.93,65.94,65.89,65.91,31930.0,35.5272,35.5326,35.5056,35.5164,31930.0
2016-08-29 11:10:00,65.91,65.95,65.88,65.95,19355.0,35.5164,35.538,35.5002,35.538,19355.0
2016-08-29 11:15:00,65.94,65.98,65.94,65.97,19246.0,35.5326,35.5541,35.5326,35.5487,19246.0
2016-08-29 11:20:00,65.97,66.0,65.97,65.98,21941.0,35.5487,35.5649,35.5487,35.5541,21941.0
2016-08-29 11:25:00,65.98,66.0,65.88,65.88,38281.0,35.5541,35.5649,35.5002,35.5002,38281.0
2016-08-29 11:30:00,65.88,65.91,65.86,65.86,21319.0,35.5002,35.5164,35.4895,35.4895,21319.0
2016-08-29 11:35:00,65.87,65.89,65.84,65.85,29932.0,35.4948,35.5056,35.4787,35.4841,29932.0
2016-08-29 11:40:00,65.85,65.92,65.84,65.87,52074.0,35.4841,35.5218,35.4787,35.4948,52074.0
2016-08-29 11:45:00,65.87,65.92,65.86,65.89,23839.0,35.4948,35.5218,35.4895,35.5056,23839.0
2016-08-29 11:50:00,65.89,65.95,65.89,65.93,34885.0,35.5056,35.538,35.5056,35.5272,34885.0
2016-08-29 11:55:00,65.93,65.95,65.9,65.94,27254.0,35.5272,35.538,35.511,35.5326,27254.0
2016-08-29 12:00:00,65.95,65.97,65.93,65.95,19822.0,35.538,35.5487,35.5272,35.538,19822.0
2016-08-29 12:05:00,65.95,66.02,65.94,66.0,17002.0,35.538,35.5757,35.5326,35.5649,17002.0
2016-08-29 12:10:00,66.0,66.01,65.97,65.99,16089.0,35.5649,35.5703,35.5487,35.5595,16089.0
2016-08-29 12:15:00,66.0,66.01,65.95,65.96,11804.0,35.5649,35.5703,35.538,35.5433,11804.0
2016-08-29 12:20:00,65.96,65.97,65.87,65.92,36872.0,35.5433,35.5487,35.4948,35.5218,36872.0
2016-08-29 12:25:00,65.92,65.92,65.88,65.89,10537.0,35.5218,35.5218,35.5002,35.5056,10537.0
2016-08-29 12:30:00,65.89,65.9,65.87,65.9,13075.0,35.5056,35.511,35.4948,35.511,13075.0
2016-08-29 12:35:00,65.89,65.93,65.88,65.91,16711.0,35.5056,35.5272,35.5002,35.5164,16711.0
2016-08-29 12:40:00,65.91,65.93,65.9,65.9,11195.0,35.5164,35.5272,35.511,35.511,11195.0
2016-08-29 12:45:00,65.91,65.92,65.87,65.87,21022.0,35.5164,35.5218,35.4948,35.4948,21022.0
2016-08-29 12:50:00,65.88,65.89,65.87,65.87,10325.0,35.5002,35.5056,35.4948,35.4948,10325.0
2016-08-29 12:55:00,65.88,65.89,65.86,65.86,16779.0,35.5002,35.5056,35.4895,35.4895,16779.0
2016-08-29 13:00:00,65.87,65.89,65.86,65.87,13400.0,35.4948,35.5056,35.4895,35.4948,13400.0
2016-08-29 13:05:00,65.87,65.91,65.86,65.91,29787.0,35.4948,35.5164,35.4895,35.5164,29787.0
2016-08-29 13:10:00,65.91,65.92,65.89,65.92,20822.0,35.5164,35.5218,35.5056,35.5218,20822.0
2016-08-29 13:15:00,65.91,65.92,65.88,65.9,20461.0,35.5164,35.5218,35.5002,35.511,20461.0
2016-08-29 13:20:00,65.91,65.97,65.91,65.96,13365.0,35.5164,35.5487,35.5164,35.5433,13365.0
2016-08-29 13:25:00,65.97,66.0,65.96,65.98,48691.0,35.5487,35.5649,35.5433,35.5541,48691.0
2016-08-29 13:30:00,65.98,66.01,65.98,65.99,25487.0,35.5541,35.5703,35.5541,35.5595,25487.0
2016-08-29 13:35:00,65.99,65.99,65.97,65.98,12106.0,35.5595,35.5595,35.5487,35.5541,12106.0
2016-08-29 13:40:00,65.98,65.99,65.97,65.98,14431.0,35.5541,35.5595,35.5487,35.5541,14431.0
2016-08-29 13:45:00,65.98,66.03,65.98,66.02,15645.0,35.5541,35.5811,35.5541,35.5757,15645.0
2016-08-29 13:50:00,66.03,66.03,66.01,66.01,22386.0,35.5811,35.5811,35.5703,35.5703,22386.0
2016-08-29 13:55:00,66.02,66.05,66.02,66.05,20066.0,35.5757,35.5918,35.5757,35.5918,20066.0
2016-08-29 14:00:00,66.04,66.05,66.01,66.03,28617.0,35.5865,35.5918,35.5703,35.5811,28617.0
2016-08-29 14:05:00,66.02,66.05,66.0,66.03,39794.0,35.5757,35.5918,35.5649,35.5811,39794.0
2016-08-29 14:10:00,66.03,66.06,66.02,66.05,50466.0,35.5811,35.5972,35.5757,35.5918,50466.0
2016-08-29 14:15:00,66.05,66.06,66.04,66.05,26530.0,35.5918,35.5972,35.5865,35.5918,26530.0
2016-08-29 14:20:00,66.05,66.07,66.04,66.06,21132.0,35.5918,35.6026,35.5865,35.5972,21132.0
2016-08-29 14:25:00,66.06,66.07,66.03,66.06,25921.0,35.5972,35.6026,35.5811,35.5972,25921.0
2016-08-29 14:30:00,66.06,66.09,66.05,66.08,34307.0,35.5972,35.6134,35.5918,35.608,34307.0
2016-08-29 14:35:00,66.07,66.08,66.05,66.06,33284.0,35.6026,35.608,35.5918,35.5972,33284.0
2016-08-29 14:40:00,66.07,66.1,66.06,66.09,17882.0,35.6026,35.6188,35.5972,35.6134,17882.0
2016-08-29 14:45:00,66.09,66.11,66.08,66.09,31189.0,35.6134,35.6242,35.608,35.6134,31189.0
2016-08-29 14:50:00,66.09,66.14,66.09,66.1,32144.0,35.6134,35.6403,35.6134,35.6188,32144.0
2016-08-29 14:55:00,66.11,66.11,66.08,66.11,19832.0,35.6242,35.6242,35.608,35.6242,19832.0
2016-08-29 15:00:00,66.1,66.11,66.07,66.11,33401.0,35.6188,35.6242,35.6026,35.6242,33401.0
2016-08-29 15:05:00,66.11,66.11,66.08,66.1,19544.0,35.6242,35.6242,35.608,35.6188,19544.0
2016-08-29 15:10:00,66.11,66.12,66.09,66.12,27089.0,35.6242,35.6296,35.6134,35.6296,27089.0
2016-08-29 15:15:00,66.11,66.11,66.09,66.09,25822.0,35.6242,35.6242,35.6134,35.6134,25822.0
2016-08-29 15:20:00,66.1,66.12,66.04,66.04,81109.0,35.6188,35.6296,35.5865,35.5865,81109.0
2016-08-29 15:25:00,66.05,66.06,66.03,66.05,49347.0,35.5918,35.5972,35.5811,35.5918,49347.0
2016-08-29 15:30:00,66.06,66.06,66.04,66.04,51014.0,35.5972,35.5972,35.5865,35.5865,51014.0
2016-08-29 15:35:00,66.05,66.07,66.04,66.07,45839.0,35.5918,35.6026,35.5865,35.6026,45839.0
2016-08-29 15:40:00,66.07,66.07,66.04,66.05,50312.0,35.6026,35.6026,35.5865,35.5918,50312.0
2016-08-29 15:45:00,66.05,66.09,66.04,66.09,55886.0,35.5918,35.6134,35.5865,35.6134,55886.0
2016-08-29 15:50:00,66.09,66.11,66.08,66.11,51135.0,35.6134,35.6242,35.608,35.6242,51135.0
2016-08-29 15:55:00,66.1,66.12,66.07,66.11,161236.0,35.6188,35.6296,35.6026,35.6242,161236.0
2016-08-30 09:30:00,66.12,66.24,66.0,66.04,90579.0,35.6296,35.6942,35.5649,35.5865,90579.0
2016-08-30 09:35:00,66.06,66.11,66.01,66.05,48659.0,35.5972,35.6242,35.5703,35.5918,48659.0
2016-08-30 09:40:00,66.05,66.11,66.04,66.09,41015.0,35.5918,35.6242,35.5865,35.6134,41015.0
2016-08-30 09:45:00,66.09,66.11,65.95,65.97,58613.0,35.6134,35.6242,35.538,35.5487,58613.0
2016-08-30 09:50:00,65.97,65.99,65.85,65.91,39584.0,35.5487,35.5595,35.4841,35.5164,39584.0
2016-08-30 09:55:00,65.89,65.89,65.81,65.81,55919.0,35.5056,35.5056,35.4625,35.4625,55919.0
2016-08-30 10:00:00,65.81,65.9,65.79,65.8,36416.0,35.4625,35.511,35.4517,35.4571,36416.0
2016-08-30 10:05:00,65.8,65.84,65.77,65.81,31302.0,35.4571,35.4787,35.441,35.4625,31302.0
2016-08-30 10:10:00,65.81,65.89,65.78,65.88,66187.0,35.4625,35.5056,35.4464,35.5002,66187.0
2016-08-30 10:15:00,65.89,65.95,65.88,65.91,58702.0,35.5056,35.538,35.5002,35.5164,58702.0
2016-08-30 10:20:00,65.9,65.92,65.88,65.9,26146.0,35.511,35.5218,35.5002,35.511,26146.0
2016-08-30 10:25:00,65.9,65.91,65.83,65.85,38343.0,35.511,35.5164,35.4733,35.4841,38343.0
2016-08-30 10:30:00,65.86,65.89,65.83,65.89,49079.0,35.4895,35.5056,35.4733,35.5056,49079.0
2016-08-30 10:35:00,65.89,66.03,65.88,66.01,46009.0,35.5056,35.5811,35.5002,35.5703,46009.0
2016-08-30 10:40:00,66.0,66.0,65.96,65.98,31728.0,35.5649,35.5649,35.5433,35.5541,31728.0
2016-08-30 10:45:00,65.98,65.99,65.93,65.98,21290.0,35.5541,35.5595,35.5272,35.5541,21290.0
2016-08-30 10:50:00,65.98,65.99,65.93,65.94,19043.0,35.5541,35.5595,35.5272,35.5326,19043.0
2016-08-30 10:55:00,65.94,65.98,65.93,65.97,27177.0,35.5326,35.5541,35.5272,35.5487,27177.0
2016-08-30 11:00:00,65.97,66.0,65.96,65.98,18960.0,35.5487,35.5649,35.5433,35.5541,18960.0
2016-08-30 11:05:00,65.99,66.03,65.97,66.0,42144.0,35.5595,35.5811,35.5487,35.5649,42144.0
2016-08-30 11:10:00,65.99,66.02,65.96,65.97,30433.0,35.5595,35.5757,35.5433,35.5487,30433.0
2016-08-30 11:15:00,65.97,65.97,65.92,65.92,36733.0,35.5487,35.5487,35.5218,35.5218,36733.0
2016-08-30 11:20:00,65.92,65.93,65.87,65.89,23690.0,35.5218,35.5272,35.4948,35.5056,23690.0
2016-08-30 11:25:00,65.89,65.93,65.88,65.9,21498.0,35.5056,35.5272,35.5002,35.511,21498.0
2016-08-30 11:30:00,65.9,65.91,65.86,65.9,35962.0,35.511,35.5164,35.4895,35.511,35962.0
2016-08-30 11:35:00,65.89,65.97,65.88,65.97,47557.0,35.5056,35.5487,35.5002,35.5487,47557.0
2016-08-30 11:40:00,65.97,66.02,65.94,66.02,57906.0,35.5487,35.5757,35.5326,35.5757,57906.0
2016-08-30 11:45:00,66.01,66.08,66.01,66.07,25491.0,35.5703,35.608,35.5703,35.6026,25491.0
2016-08-30 11:50:00,66.07,66.08,66.03,66.05,20377.0,35.6026,35.608,35.5811,35.5918,20377.0
2016-08-30 11:55:00,66.05,66.07,66.03,66.06,35030.0,35.5918,35.6026,35.5811,35.5972,35030.0
2016-08-30 12:00:00,66.06,66.08,66.04,66.06,27010.0,35.5972,35.608,35.5865,35.5972,27010.0
2016-08-30 12:05:00,66.06,66.08,66.03,66.04,19359.0,35.5972,35.608,35.5811,35.5865,19359.0
2016-08-30 12:10:00,66.05,66.08,66.04,66.06,19721.0,35.5918,35.608,35.5865,35.5972,19721.0
2016-08-30 12:15:00,66.05,66.06,66.03,66.05,26078.0,35.5918,35.5972,35.5811,35.5918,26078.0
2016-08-30 12:20:00,66.06,66.07,66.04,66.06,24177.0,35.5972,35.6026,35.5865,35.5972,24177.0
2016-08-30 12:25:00,66.06,66.11,66.06,66.11,17057.0,35.5972,35.6242,35.5972,35.6242,17057.0
2016-08-30 12:30:00,66.1,66.11,66.06,66.1,33302.0,35.6188,35.6242,35.5972,35.6188,33302.0
2016-08-30 12:35:00,66.1,66.11,66.06,66.09,18346.0,35.6188,35.6242,35.5972,35.6134,18346.0
2016-08-30 12:40:00,66.09,66.09,66.04,66.05,13065.0,35.6134,35.6134,35.5865,35.5918,13065.0
2016-08-30 12:45:00,66.04,66.05,66.01,66.03,34578.0,35.5865,35.5918,35.5703,35.5811,34578.0
2016-08-30 12:50:00,66.03,66.04,65.99,66.03,22092.0,35.5811,35.5865,35.5595,35.5811,22092.0
2016-08-30 12:55:00,66.03,66.09,66.02,66.09,52859.0,35.5811,35.6134,35.5757,35.6134,52859.0
2016-08-30 13:00:00,66.08,66.09,66.07,66.08,20881.0,35.608,35.6134,35.6026,35.608,20881.0
2016-08-30 13:05:00,66.09,66.13,66.07,66.12,40034.0,35.6134,35.635,35.6026,35.6296,40034.0
2016-08-30 13:10:00,66.13,66.13,66.11,66.13,22183.0,35.635,35.635,35.6242,35.635,22183.0
2016-08-30 13:15:00,66.12,66.13,66.08,66.11,29563.0,35.6296,35.635,35.608,35.6242,29563.0
2016-08-30 13:20:00,66.11,66.11,66.09,66.1,23148.0,35.6242,35.6242,35.6134,35.6188,23148.0
2016-08-30 13:25:00,66.1,66.14,66.09,66.14,23734.0,35.6188,35.6403,35.6134,35.6403,23734.0
2016-08-30 13:30:00,66.14,66.14,66.05,66.06,23075.0,35.6403,35.6403,35.5918,35.5972,23075.0
2016-08-30 13:35:00,66.06,66.06,66.02,66.04,30326.0,35.5972,35.5972,35.5757,35.5865,30326.0
2016-08-30 13:40:00,66.05,66.05,66.02,66.04,32064.0,35.5918,35.5918,35.5757,35.5865,32064.0
2016-08-30 13:45:00,66.03,66.06,66.02,66.06,32091.0,35.5811,35.5972,35.5757,35.5972,32091.0
2016-08-30 13:50:00,66.06,66.06,66.05,66.06,9837.0,35.5972,35.5972,35.5918,35.5972,9837.0
2016-08-30 13:55:00,66.05,66.06,66.03,66.05,30280.0,35.5918,35.5972,35.5811,35.5918,30280.0
2016-08-30 14:00:00,66.04,66.04,65.97,65.99,25549.0,35.5865,35.5865,35.5487,35.5595,25549.0
2016-08-30 14:05:00,66.0,66.0,65.96,65.97,22215.0,35.5649,35.5649,35.5433,35.5487,22215.0
2016-08-30 14:10:00,65.97,65.99,65.91,65.92,35642.0,35.5487,35.5595,35.5164,35.5218,35642.0
2016-08-30 14:15:00,65.92,65.93,65.9,65.91,31085.0,35.5218,35.5272,35.511,35.5164,31085.0
2016-08-30 14:20:00,65.91,65.93,65.88,65.9,18547.0,35.5164,35.5272,35.5002,35.511,18547.0
2016-08-30 14:25:00,65.9,65.9,65.86,65.88,11109.0,35.511,35.511,35.4895,35.5002,11109.0
2016-08-30 14:30:00,65.87,65.89,65.85,65.88,26111.0,35.4948,35.5056,35.4841,35.5002,26111.0
2016-08-30 14:35:00,65.88,65.9,65.85,65.88,28474.0,35.5002,35.511,35.4841,35.5002,28474.0
2016-08-30 14:40:00,65.89,65.89,65.87,65.89,13731.0,35.5056,35.5056,35.4948,35.5056,13731.0
2016-08-30 14:45:00,65.89,65.91,65.88,65.9,29000.0,35.5056,35.5164,35.5002,35.511,29000.0
2016-08-30 14:50:00,65.91,65.91,65.88,65.9,22168.0,35.5164,35.5164,35.5002,35.511,22168.0
2016-08-30 14:55:00,65.9,65.92,65.89,65.89,17595.0,35.511,35.5218,35.5056,35.5056,17595.0
2016-08-30 15:00:00,65.9,65.9,65.85,65.85,35343.0,35.511,35.511,35.4841,35.4841,35343.0
2016-08-30 15:05:00,65.85,65.86,65.78,65.79,67371.0,35.4841,35.4895,35.4464,35.4517,67371.0
2016-08-30 15:10:00,65.79,65.79,65.76,65.77,41323.0,35.4517,35.4517,35.4356,35.441,41323.0
2016-08-30 15:15:00,65.78,65.81,65.77,65.79,45040.0,35.4464,35.4625,35.441,35.4517,45040.0
2016-08-30 15:20:00,65.78,65.81,65.77,65.78,67857.0,35.4464,35.4625,35.441,35.4464,67857.0
2016-08-30 15:25:00,65.77,65.84,65.77,65.79,67267.0,35.441,35.4787,35.441,35.4517,67267.0
2016-08-30 15:30:00,65.8,65.8,65.77,65.78,43608.0,35.4571,35.4571,35.441,35.4464,43608.0
2016-08-30 15:35:00,65.78,65.9,65.77,65.89,55357.0,35.4464,35.511,35.441,35.5056,55357.0
2016-08-30 15:40:00,65.89,65.92,65.87,65.91,45248.0,35.5056,35.5218,35.4948,35.5164,45248.0
2016-08-30 15:45:00,65.91,65.93,65.89,65.9,60587.0,35.5164,35.5272,35.5056,35.511,60587.0
2016-08-30 15:50:00,65.9,65.9,65.87,65.88,70175.0,35.511,35.511,35.4948,35.5002,70175.0
2016-08-30 15:55:00,65.88,65.92,65.86,65.89,256067.0,35.5002,35.5218,35.4895,35.5056,256067.0
2016-08-31 09:30:00,65.71,65.94,65.7,65.9,126434.0,35.4086,35.5326,35.4032,35.511,126434.0
2016-08-31 09:35:00,65.88,65.9,65.7,65.85,57441.0,35.5002,35.511,35.4032,35.4841,57441.0
2016-08-31 09:40:00,65.84,65.96,65.79,65.94,95859.0,35.4787,35.5433,35.4517,35.5326,95859.0
2016-08-31 09:45:00,65.94,66.0,65.86,65.86,51478.0,35.5326,35.5649,35.4895,35.4895,51478.0
2016-08-31 09:50:00,65.86,65.88,65.79,65.86,78628.0,35.4895,35.5002,35.4517,35.4895,78628.0
2016-08-31 09:55:00,65.87,65.91,65.85,65.91,34050.0,35.4948,35.5164,35.4841,35.5164,34050.0
2016-08-31 10:00:00,65.91,65.96,65.89,65.89,39003.0,35.5164,35.5433,35.5056,35.5056,39003.0
2016-08-31 10:05:00,65.9,65.93,65.86,65.89,49291.0,35.511,35.5272,35.4895,35.5056,49291.0
2016-08-31 10:10:00,65.9,65.98,65.89,65.92,43001.0,35.511,35.5541,35.5056,35.5218,43001.0
2016-08-31 10:15:00,65.92,65.92,65.87,65.91,36514.0,35.5218,35.5218,35.4948,35.5164,36514.0
2016-08-31 10:20:00,65.92,65.98,65.91,65.97,38882.0,35.5218,35.5541,35.5164,35.5487,38882.0
2016-08-31 10:25:00,65.98,66.05,65.97,66.01,29520.0,35.5541,35.5918,35.5487,35.5703,29520.0
2016-08-31 10:30:00,66.01,66.05,65.97,66.0,44160.0,35.5703,35.5918,35.5487,35.5649,44160.0
2016-08-31 10:35:00,65.99,66.06,65.96,66.06,27840.0,35.5595,35.5972,35.5433,35.5972,27840.0
2016-08-31 10:40:00,66.06,66.12,66.05,66.11,26127.0,35.5972,35.6296,35.5918,35.6242,26127.0
2016-08-31 10:45:00,66.1,66.11,66.03,66.08,26024.0,35.6188,35.6242,35.5811,35.608,26024.0
2016-08-31 10:50:00,66.09,66.09,65.99,65.99,28427.0,35.6134,35.6134,35.5595,35.5595,28427.0
2016-08-31 10:55:00,66.0,66.0,65.92,65.92,37395.0,35.5649,35.5649,35.5218,35.5218,37395.0
2016-08-31 11:00:00,65.93,66.03,65.92,66.03,46947.0,35.5272,35.5811,35.5218,35.5811,46947.0
2016-08-31 11:05:00,66.04,66.11,66.02,66.1,43241.0,35.5865,35.6242,35.5757,35.6188,43241.0
2016-08-31 11:10:00,66.09,66.12,66.05,66.06,74955.0,35.6134,35.6296,35.5918,35.5972,74955.0
2016-08-31 11:15:00,66.05,66.08,66.01,66.02,37325.0,35.5918,35.608,35.5703,35.5757,37325.0
2016-08-31 11:20:00,66.02,66.03,65.96,65.97,25892.0,35.5757,35.5811,35.5433,35.5487,25892.0
2016-08-31 11:25:00,65.97,66.0,65.95,65.98,29081.0,35.5487,35.5649,35.538,35.5541,29081.0
2016-08-31 11:30:00,65.97,66.04,65.96,65.99,69590.0,35.5487,35.5865,35.5433,35.5595,69590.0
2016-08-31 11:35:00,65.99,66.09,65.99,66.08,54371.0,35.5595,35.6134,35.5595,35.608,54371.0
2016-08-31 11:40:00,66.07,66.1,66.05,66.08,24930.0,35.6026,35.6188,35.5918,35.608,24930.0
2016-08-31 11:45:00,66.08,66.11,66.07,66.07,32289.0,35.608,35.6242,35.6026,35.6026,32289.0
2016-08-31 11:50:00,66.08,66.11,66.05,66.06,21509.0,35.608,35.6242,35.5918,35.5972,21509.0
2016-08-31 11:55:00,66.07,66.08,66.03,66.03,50393.0,35.6026,35.608,35.5811,35.5811,50393.0
2016-08-31 12:00:00,66.03,66.04,65.98,66.01,47289.0,35.5811,35.5865,35.5541,35.5703,47289.0
2016-08-31 12:05:00,66.01,66.02,65.99,66.0,38066.0,35.5703,35.5757,35.5595,35.5649,38066.0
2016-08-31 12:10:00,65.99,66.02,65.97,65.99,37622.0,35.5595,35.5757,35.5487,35.5595,37622.0
2016-08-31 12:15:00,66.0,66.0,65.95,65.98,24598.0,35.5649,35.5649,35.538,35.5541,24598.0
2016-08-31 12:20:00,65.98,65.99,65.95,65.96,20899.0,35.5541,35.5595,35.538,35.5433,20899.0
2016-08-31 12:25:00,65.96,65.98,65.95,65.96,22973.0,35.5433,35.5541,35.538,35.5433,22973.0
2016-08-31 12:30:00,65.95,65.96,65.89,65.95,49743.0,35.538,35.5433,35.5056,35.538,49743.0
2016-08-31 12:35:00,65.95,65.97,65.9,65.92,43015.0,35.538,35.5487,35.511,35.5218,43015.0
2016-08-31 12:40:00,65.92,65.92,65.89,65.9,25870.0,35.5218,35.5218,35.5056,35.511,25870.0
2016-08-31 12:45:00,65.91,65.92,65.88,65.89,24632.0,35.5164,35.5218,35.5002,35.5056,24632.0
2016-08-31 12:50:00,65.89,65.89,65.84,65.87,31527.0,35.5056,35.5056,35.4787,35.4948,31527.0
2016-08-31 12:55:00,65.86,65.89,65.85,65.88,21868.0,35.4895,35.5056,35.4841,35.5002,21868.0
2016-08-31 13:00:00,65.88,65.89,65.83,65.84,14176.0,35.5002,35.5056,35.4733,35.4787,14176.0
2016-08-31 13:05:00,65.84,65.86,65.82,65.83,23078.0,35.4787,35.4895,35.4679,35.4733,23078.0
2016-08-31 13:10:00,65.83,65.84,65.8,65.8,22237.0,35.4733,35.4787,35.4571,35.4571,22237.0
2016-08-31 13:15:00,65.81,65.81,65.77,65.8,51369.0,35.4625,35.4625,35.441,35.4571,51369.0
2016-08-31 13:20:00,65.8,65.84,65.79,65.82,23767.0,35.4571,35.4787,35.4517,35.4679,23767.0
2016-08-31 13:25:00,65.82,65.88,65.82,65.87,22828.0,35.4679,35.5002,35.4679,35.4948,22828.0
2016-08-31 13:30:00,65.87,65.87,65.83,65.85,23529.0,35.4948,35.4948,35.4733,35.4841,23529.0
2016-08-31 13:35:00,65.85,65.9,65.85,65.9,32614.0,35.4841,35.511,35.4841,35.511,32614.0
2016-08-31 13:40:00,65.9,65.93,65.88,65.93,39685.0,35.511,35.5272,35.5002,35.5272,39685.0
2016-08-31 13:45:00,65.93,65.93,65.9,65.91,20711.0,35.5272,35.5272,35.511,35.5164,20711.0
2016-08-31 13:50:00,65.91,65.94,65.9,65.93,40826.0,35.5164,35.5326,35.511,35.5272,40826.0
2016-08-31 13:55:00,65.92,65.93,65.9,65.9,41750.0,35.5218,35.5272,35.511,35.511,41750.0
2016-08-31 14:00:00,65.91,65.91,65.89,65.91,33283.0,35.5164,35.5164,35.5056,35.5164,33283.0
2016-08-31 14:05:00,65.91,65.99,65.91,65.97,64047.0,35.5164,35.5595,35.5164,35.5487,64047.0
2016-08-31 14:10:00,65.98,66.0,65.96,65.97,23913.0,35.5541,35.5649,35.5433,35.5487,23913.0
2016-08-31 14:15:00,65.96,65.99,65.95,65.99,28245.0,35.5433,35.5595,35.538,35.5595,28245.0
2016-08-31 14:20:00,65.99,66.03,65.98,66.03,36455.0,35.5595,35.5811,35.5541,35.5811,36455.0
2016-08-31 14:25:00,66.03,66.03,65.97,65.99,38587.0,35.5811,35.5811,35.5487,35.5595,38587.0
2016-08-31 14:30:00,66.0,66.0,65.91,65.96,74741.0,35.5649,35.5649,35.5164,35.5433,74741.0
2016-08-31 14:35:00,65.96,65.97,65.95,65.96,18760.0,35.5433,35.5487,35.538,35.5433,18760.0
2016-08-31 14:40:00,65.95,65.96,65.93,65.95,26633.0,35.538,35.5433,35.5272,35.538,26633.0
2016-08-31 14:45:00,65.96,65.96,65.88,65.92,36341.0,35.5433,35.5433,35.5002,35.5218,36341.0
2016-08-31 14:50:00,65.92,65.95,65.9,65.95,30227.0,35.5218,35.538,35.511,35.538,30227.0
2016-08-31 14:55:00,65.95,65.96,65.92,65.96,40215.0,35.538,35.5433,35.5218,35.5433,40215.0
2016-08-31 15:00:00,65.96,65.98,65.95,65.95,51830.0,35.5433,35.5541,35.538,35.538,51830.0
2016-08-31 15:05:00,65.95,65.98,65.95,65.98,49355.0,35.538,35.5541,35.538,35.5541,49355.0
2016-08-31 15:10:00,65.98,65.99,65.97,65.98,18114.0,35.5541,35.5595,35.5487,35.5541,18114.0
2016-08-31 15:15:00,65.99,65.99,65.96,65.98,56627.0,35.5595,35.5595,35.5433,35.5541,56627.0
2016-08-31 15:20:00,65.98,66.0,65.96,66.0,53851.0,35.5541,35.5649,35.5433,35.5649,53851.0
2016-08-31 15:25:00,66.0,66.05,66.0,66.01,69011.0,35.5649,35.5918,35.5649,35.5703,69011.0
2016-08-31 15:30:00,66.01,66.03,66.01,66.03,50073.0,35.5703,35.5811,35.5703,35.5811,50073.0
2016-08-31 15:35:00,66.02,66.07,66.02,66.02,71400.0,35.5757,35.6026,35.5757,35.5757,71400.0
2016-08-31 15:40:00,66.03,66.06,66.02,66.05,86851.0,35.5811,35.5972,35.5757,35.5918,86851.0
2016-08-31 15:45:00,66.06,66.08,66.0,66.0,107091.0,35.5972,35.608,35.5649,35.5649,107091.0
2016-08-31 15:50:00,66.0,66.05,66.0,66.03,87570.0,35.5649,35.5918,35.5649,35.5811,87570.0
2016-08-31 15:55:00,66.03,66.13,66.03,66.08,233620.0,35.5811,35.635,35.5811,35.608,233620.0
2016-09-01 09:30:00,65.91,66.0,65.78,65.84,151305.0,35.5164,35.5649,35.4464,35.4787,151305.0
2016-09-01 09:35:00,65.83,65.84,65.73,65.77,39766.0,35.4733,35.4787,35.4194,35.441,39766.0
2016-09-01 09:40:00,65.77,65.81,65.75,65.77,30151.0,35.441,35.4625,35.4302,35.441,30151.0
2016-09-01 09:45:00,65.78,65.93,65.76,65.9,121627.0,35.4464,35.5272,35.4356,35.511,121627.0
2016-09-01 09:50:00,65.89,65.89,65.77,65.85,69281.0,35.5056,35.5056,35.441,35.4841,69281.0
2016-09-01 09:55:00,65.86,65.87,65.8,65.87,28258.0,35.4895,35.4948,35.4571,35.4948,28258.0
2016-09-01 10:00:00,65.86,66.0,65.82,65.94,58569.0,35.4895,35.5649,35.4679,35.5326,58569.0
2016-09-01 10:05:00,65.94,66.09,65.92,66.09,51721.0,35.5326,35.6134,35.5218,35.6134,51721.0
2016-09-01 10:10:00,66.08,66.11,66.01,66.1,52484.0,35.608,35.6242,35.5703,35.6188,52484.0
2016-09-01 10:15:00,66.1,66.13,66.05,66.12,31652.0,35.6188,35.635,35.5918,35.6296,31652.0
2016-09-01 10:20:00,66.12,66.13,66.04,66.11,66236.0,35.6296,35.635,35.5865,35.6242,66236.0
2016-09-01 10:25:00,66.12,66.13,66.05,66.06,59479.0,35.6296,35.635,35.5918,35.5972,59479.0
2016-09-01 10:30:00,66.07,66.08,65.91,65.91,103566.0,35.6026,35.608,35.5164,35.5164,103566.0
2016-09-01 10:35:00,65.92,65.99,65.91,65.99,25740.0,35.5218,35.5595,35.5164,35.5595,25740.0
2016-09-01 10:40:00,65.98,66.07,65.98,66.07,34574.0,35.5541,35.6026,35.5541,35.6026,34574.0
2016-09-01 10:45:00,66.06,66.15,66.05,66.13,66566.0,35.5972,35.6457,35.5918,35.635,66566.0
2016-09-01 10:50:00,66.13,66.17,66.11,66.11,67308.0,35.635,35.6565,35.6242,35.6242,67308.0
2016-09-01 10:55:00,66.1,66.17,66.06,66.16,32148.0,35.6188,35.6565,35.5972,35.6511,32148.0
2016-09-01 11:00:00,66.16,66.22,66.14,66.2,61330.0,35.6511,35.6834,35.6403,35.6727,61330.0
2016-09-01 11:05:00,66.2,66.21,66.16,66.19,39540.0,35.6727,35.6781,35.6511,35.6673,39540.0
2016-09-01 11:10:00,66.2,66.28,66.19,66.19,51642.0,35.6727,35.7158,35.6673,35.6673,51642.0
2016-09-01 11:15:00,66.19,66.29,66.18,66.28,54509.0,35.6673,35.7212,35.6619,35.7158,54509.0
2016-09-01 11:20:00,66.28,66.29,66.19,66.2,39829.0,35.7158,35.7212,35.6673,35.6727,39829.0
2016-09-01 11:25:00,66.2,66.25,66.17,66.22,70684.0,35.6727,35.6996,35.6565,35.6834,70684.0
2016-09-01 11:30:00,66.21,66.22,66.16,66.17,44129.0,35.6781,35.6834,35.6511,35.6565,44129.0
2016-09-01 11:35:00,66.17,66.2,66.14,66.19,44995.0,35.6565,35.6727,35.6403,35.6673,44995.0
2016-09-01 11:40:00,66.18,66.19,66.14,66.14,44364.0,35.6619,35.6673,35.6403,35.6403,44364.0
2016-09-01 11:45:00,66.15,66.16,66.12,66.15,25551.0,35.6457,35.6511,35.6296,35.6457,25551.0
2016-09-01 11:50:00,66.15,66.15,66.09,66.14,41731.0,35.6457,35.6457,35.6134,35.6403,41731.0
2016-09-01 11:55:00,66.13,66.18,66.13,66.17,35033.0,35.635,35.6619,35.635,35.6565,35033.0
2016-09-01 12:00:00,66.17,66.21,66.16,66.19,28911.0,35.6565,35.6781,35.6511,35.6673,28911.0
2016-09-01 12:05:00,66.2,66.25,66.19,66.23,33837.0,35.6727,35.6996,35.6673,35.6888,33837.0
2016-09-01 12:10:00,66.22,66.23,66.2,66.23,21194.0,35.6834,35.6888,35.6727,35.6888,21194.0
2016-09-01 12:15:00,66.24,66.26,66.2,66.21,23924.0,35.6942,35.705,35.6727,35.6781,23924.0
2016-09-01 12:20:00,66.21,66.27,66.2,66.27,29048.0,35.6781,35.7104,35.6727,35.7104,29048.0
2016-09-01 12:25:00,66.27,66.29,66.21,66.21,39529.0,35.7104,35.7212,35.6781,35.6781,39529.0
2016-09-01 12:30:00,66.22,66.27,66.19,66.27,33753.0,35.6834,35.7104,35.6673,35.7104,33753.0
2016-09-01 12:35:00,66.26,66.29,66.25,66.26,24925.0,35.705,35.7212,35.6996,35.705,24925.0
2016-09-01 12:40:00,66.26,66.26,66.2,66.2,17052.0,35.705,35.705,35.6727,35.6727,17052.0
2016-09-01 12:45:00,66.2,66.21,66.17,66.18,16740.0,35.6727,35.6781,35.6565,35.6619,16740.0
2016-09-01 12:50:00,66.17,66.2,66.16,66.2,27870.0,35.6565,35.6727,35.6511,35.6727,27870.0
2016-09-01 12:55:00,66.2,66.2,66.16,66.19,16469.0,35.6727,35.6727,35.6511,35.6673,16469.0
2016-09-01 13:00:00,66.2,66.21,66.18,66.19,15267.0,35.6727,35.6781,35.6619,35.6673,15267.0
2016-09-01 13:05:00,66.19,66.22,66.18,66.22,14944.0,35.6673,35.6834,35.6619,35.6834,14944.0
2016-09-01 13:10:00,66.22,66.23,66.19,66.23,16199.0,35.6834,35.6888,35.6673,35.6888,16199.0
2016-09-01 13:15:00,66.23,66.24,66.21,66.23,13104.0,35.6888,35.6942,35.6781,35.6888,13104.0
2016-09-01 13:20:00,66.23,66.26,66.21,66.22,26176.0,35.6888,35.705,35.6781,35.6834,26176.0
2016-09-01 13:25:00,66.22,66.26,66.2,66.26,21934.0,35.6834,35.705,35.6727,35.705,21934.0
2016-09-01 13:30:00,66.25,66.26,66.24,66.26,9814.0,35.6996,35.705,35.6942,35.705,9814.0
2016-09-01 13:35:00,66.25,66.3,66.24,66.25,43650.0,35.6996,35.7266,35.6942,35.6996,43650.0
2016-09-01 13:40:00,66.24,66.28,66.24,66.27,31735.0,35.6942,35.7158,35.6942,35.7104,31735.0
2016-09-01 13:45:00,66.27,66.28,66.25,66.26,17731.0,35.7104,35.7158,35.6996,35.705,17731.0
2016-09-01 13:50:00,66.27,66.31,66.26,66.3,22091.0,35.7104,35.7319,35.705,35.7266,22091.0
2016-09-01 13:55:00,66.3,66.3,66.25,66.26,26841.0,35.7266,35.7266,35.6996,35.705,26841.0
2016-09-01 14:00:00,66.25,66.26,66.19,66.22,44705.0,35.6996,35.705,35.6673,35.6834,44705.0
2016-09-01 14:05:00,66.22,66.23,66.2,66.22,30886.0,35.6834,35.6888,35.6727,35.6834,30886.0
2016-09-01 14:10:00,66.22,66.24,66.18,66.24,29252.0,35.6834,35.6942,35.6619,35.6942,29252.0
2016-09-01 14:15:00,66.23,66.26,66.21,66.25,34931.0,35.6888,35.705,35.6781,35.6996,34931.0
2016-09-01 14:20:00,66.25,66.27,66.16,66.17,42839.0,35.6996,35.7104,35.6511,35.6565,42839.0
2016-09-01 14:25:00,66.17,66.27,66.17,66.27,26509.0,35.6565,35.7104,35.6565,35.7104,26509.0
2016-09-01 14:30:00,66.26,66.32,66.26,66.28,21199.0,35.705,35.7373,35.705,35.7158,21199.0
2016-09-01 14:35:00,66.28,66.28,66.22,66.28,27271.0,35.7158,35.7158,35.6834,35.7158,27271.0
2016-09-01 14:40:00,66.28,66.32,66.27,66.31,33513.0,35.7158,35.7373,35.7104,35.7319,33513.0
2016-09-01 14:45:00,66.3,66.34,66.28,66.28,48713.0,35.7266,35.7481,35.7158,35.7158,48713.0
2016-09-01 14:50:00,66.28,66.32,66.26,66.3,36160.0,35.7158,35.7373,35.705,35.7266,36160.0
2016-09-01 14:55:00,66.29,66.3,66.26,66.27,26980.0,35.7212,35.7266,35.705,35.7104,26980.0
2016-09-01 15:00:00,66.27,66.27,66.2,66.2,28750.0,35.7104,35.7104,35.6727,35.6727,28750.0
2016-09-01 15:05:00,66.21,66.22,66.18,66.21,35242.0,35.6781,35.6834,35.6619,35.6781,35242.0
2016-09-01 15:10:00,66.21,66.22,66.19,66.2,25359.0,35.6781,35.6834,35.6673,35.6727,25359.0
2016-09-01 15:15:00,66.2,66.27,66.18,66.24,27266.0,35.6727,35.7104,35.6619,35.6942,27266.0
2016-09-01 15:20:00,66.23,66.3,66.23,66.27,31262.0,35.6888,35.7266,35.6888,35.7104,31262.0
2016-09-01 15:25:00,66.28,66.29,66.23,66.24,33682.0,35.7158,35.7212,35.6888,35.6942,33682.0
2016-09-01 15:30:00,66.24,66.26,66.22,66.23,37931.0,35.6942,35.705,35.6834,35.6888,37931.0
2016-09-01 15:35:00,66.22,66.24,66.16,66.18,53633.0,35.6834,35.6942,35.6511,35.6619,53633.0
2016-09-01 15:40:00,66.18,66.23,66.17,66.19,73870.0,35.6619,35.6888,35.6565,35.6673,73870.0
2016-09-01 15:45:00,66.19,66.24,66.18,66.22,96198.0,35.6673,35.6942,35.6619,35.6834,96198.0
2016-09-01 15:50:00,66.22,66.26,66.21,66.26,51804.0,35.6834,35.705,35.6781,35.705,51804.0
2016-09-01 15:55:00,66.26,66.33,66.25,66.31,230425.0,35.705,35.7427,35.6996,35.7319,230425.0
2016-09-02 09:30:00,66.48,66.95,66.45,66.84,137820.0,35.8236,36.0768,35.8074,36.0175,137820.0
2016-09-02 09:35:00,66.84,67.1,66.82,67.05,101451.0,36.0175,36.1576,36.0068,36.1307,101451.0
2016-09-02 09:40:00,67.06,67.13,67.02,67.08,78200.0,36.1361,36.1738,36.1145,36.1469,78200.0
2016-09-02 09:45:00,67.11,67.15,67.05,67.07,66062.0,36.163,36.1846,36.1307,36.1415,66062.0
2016-09-02 09:50:00,67.07,67.12,67.02,67.11,53660.0,36.1415,36.1684,36.1145,36.163,53660.0
2016-09-02 09:55:00,67.1,67.23,67.09,67.23,85886.0,36.1576,36.2277,36.1523,36.2277,85886.0
2016-09-02 10:00:00,67.22,67.22,66.97,67.02,50224.0,36.2223,36.2223,36.0876,36.1145,50224.0
2016-09-02 10:05:00,67.02,67.04,66.93,66.98,63811.0,36.1145,36.1253,36.066,36.093,63811.0
2016-09-02 10:10:00,66.98,66.98,66.85,66.92,74071.0,36.093,36.093,36.0229,36.0607,74071.0
2016-09-02 10:15:00,66.91,67.01,66.9,66.99,42725.0,36.0553,36.1092,36.0499,36.0984,42725.0
2016-09-02 10:20:00,66.99,67.01,66.94,67.0,66663.0,36.0984,36.1092,36.0714,36.1038,66663.0
2016-09-02 10:25:00,66.99,67.01,66.93,66.96,45574.0,36.0984,36.1092,36.066,36.0822,45574.0
2016-09-02 10:30:00,66.95,66.96,66.85,66.86,47130.0,36.0768,36.0822,36.0229,36.0283,47130.0
2016-09-02 10:35:00,66.85,66.92,66.83,66.9,29428.0,36.0229,36.0607,36.0122,36.0499,29428.0
2016-09-02 10:40:00,66.9,66.95,66.85,66.86,45999.0,36.0499,36.0768,36.0229,36.0283,45999.0
2016-09-02 10:45:00,66.86,66.97,66.85,66.96,36619.0,36.0283,36.0876,36.0229,36.0822,36619.0
2016-09-02 10:50:00,66.97,67.03,66.96,67.02,38432.0,36.0876,36.1199,36.0822,36.1145,38432.0
2016-09-02 10:55:00,67.02,67.02,66.86,66.9,68594.0,36.1145,36.1145,36.0283,36.0499,68594.0
2016-09-02 11:00:00,66.91,66.99,66.91,66.97,37892.0,36.0553,36.0984,36.0553,36.0876,37892.0
2016-09-02 11:05:00,66.96,67.03,66.96,67.0,55101.0,36.0822,36.1199,36.0822,36.1038,55101.0
2016-09-02 11:10:00,67.01,67.07,67.0,67.02,45280.0,36.1092,36.1415,36.1038,36.1145,45280.0
2016-09-02 11:15:00,67.02,67.03,66.98,67.01,40269.0,36.1145,36.1199,36.093,36.1092,40269.0
2016-09-02 11:20:00,67.01,67.01,66.95,66.96,26924.0,36.1092,36.1092,36.0768,36.0822,26924.0
2016-09-02 11:25:00,66.97,66.97,66.89,66.91,29200.0,36.0876,36.0876,36.0445,36.0553,29200.0
2016-09-02 11:30:00,66.91,66.92,66.86,66.87,44596.0,36.0553,36.0607,36.0283,36.0337,44596.0
2016-09-02 11:35:00,66.87,66.9,66.85,66.87,40198.0,36.0337,36.0499,36.0229,36.0337,40198.0
2016-09-02 11:40:00,66.86,66.88,66.85,66.87,22832.0,36.0283,36.0391,36.0229,36.0337,22832.0
2016-09-02 11:45:00,66.86,66.91,66.86,66.88,20343.0,36.0283,36.0553,36.0283,36.0391,20343.0
2016-09-02 11:50:00,66.88,66.92,66.87,66.89,26379.0,36.0391,36.0607,36.0337,36.0445,26379.0
2016-09-02 11:55:00,66.9,66.92,66.87,66.9,19975.0,36.0499,36.0607,36.0337,36.0499,19975.0
2016-09-02 12:00:00,66.9,66.93,66.86,66.86,23063.0,36.0499,36.066,36.0283,36.0283,23063.0
2016-09-02 12:05:00,66.87,66.87,66.81,66.83,78403.0,36.0337,36.0337,36.0014,36.0122,78403.0
2016-09-02 12:10:00,66.83,66.84,66.81,66.83,15554.0,36.0122,36.0175,36.0014,36.0122,15554.0
2016-09-02 12:15:00,66.84,66.85,66.81,66.82,18745.0,36.0175,36.0229,36.0014,36.0068,18745.0
2016-09-02 12:20:00,66.82,66.83,66.8,66.83,21456.0,36.0068,36.0122,35.996,36.0122,21456.0
2016-09-02 12:25:00,66.83,66.86,66.82,66.86,16050.0,36.0122,36.0283,36.0068,36.0283,16050.0
2016-09-02 12:30:00,66.86,66.88,66.84,66.88,22958.0,36.0283,36.0391,36.0175,36.0391,22958.0
2016-09-02 12:35:00,66.87,66.92,66.87,66.91,17458.0,36.0337,36.0607,36.0337,36.0553,17458.0
2016-09-02 12:40:00,66.91,66.91,66.86,66.87,15423.0,36.0553,36.0553,36.0283,36.0337,15423.0
2016-09-02 12:45:00,66.88,66.89,66.85,66.88,15434.0,36.0391,36.0445,36.0229,36.0391,15434.0
2016-09-02 12:50:00,66.88,66.93,66.88,66.9,16205.0,36.0391,36.066,36.0391,36.0499,16205.0
2016-09-02 12:55:00,66.9,66.91,66.82,66.84,27633.0,36.0499,36.0553,36.0068,36.0175,27633.0
2016-09-02 13:00:00,66.84,66.85,66.81,66.84,13859.0,36.0175,36.0229,36.0014,36.0175,13859.0
2016-09-02 13:05:00,66.85,66.89,66.85,66.86,11656.0,36.0229,36.0445,36.0229,36.0283,11656.0
2016-09-02 13:10:00,66.85,66.88,66.82,66.83,15380.0,36.0229,36.0391,36.0068,36.0122,15380.0
2016-09-02 13:15:00,66.83,66.83,66.8,66.81,23580.0,36.0122,36.0122,35.996,36.0014,23580.0
2016-09-02 13:20:00,66.81,66.82,66.78,66.81,17572.0,36.0014,36.0068,35.9852,36.0014,17572.0
2016-09-02 13:25:00,66.81,66.81,66.76,66.78,20448.0,36.0014,36.0014,35.9744,35.9852,20448.0
2016-09-02 13:30:00,66.78,66.79,66.73,66.74,24342.0,35.9852,35.9906,35.9583,35.9637,24342.0
2016-09-02 13:35:00,66.73,66.76,66.7,66.7,21049.0,35.9583,35.9744,35.9421,35.9421,21049.0
2016-09-02 13:40:00,66.71,66.74,66.71,66.73,24271.0,35.9475,35.9637,35.9475,35.9583,24271.0
2016-09-02 13:45:00,66.72,66.76,66.72,66.74,19720.0,35.9529,35.9744,35.9529,35.9637,19720.0
2016-09-02 13:50:00,66.74,66.78,66.72,66.77,20135.0,35.9637,35.9852,35.9529,35.9798,20135.0
2016-09-02 13:55:00,66.78,66.8,66.75,66.78,16954.0,35.9852,35.996,35.969,35.9852,16954.0
2016-09-02 14:00:00,66.78,66.81,66.77,66.8,22111.0,35.9852,36.0014,35.9798,35.996,22111.0
2016-09-02 14:05:00,66.8,66.84,66.8,66.83,25686.0,35.996,36.0175,35.996,36.0122,25686.0
2016-09-02 14:10:00,66.83,66.84,66.76,66.77,25305.0,36.0122,36.0175,35.9744,35.9798,25305.0
2016-09-02 14:15:00,66.78,66.83,66.77,66.78,62097.0,35.9852,36.0122,35.9798,35.9852,62097.0
2016-09-02 14:20:00,66.78,66.85,66.76,66.81,45726.0,35.9852,36.0229,35.9744,36.0014,45726.0
2016-09-02 14:25:00,66.81,66.84,66.8,66.83,22081.0,36.0014,36.0175,35.996,36.0122,22081.0
2016-09-02 14:30:00,66.83,66.83,66.79,66.8,23709.0,36.0122,36.0122,35.9906,35.996,23709.0
2016-09-02 14:35:00,66.8,66.82,66.78,66.8,30660.0,35.996,36.0068,35.9852,35.996,30660.0
2016-09-02 14:40:00,66.8,66.84,66.8,66.83,21842.0,35.996,36.0175,35.996,36.0122,21842.0
2016-09-02 14:45:00,66.83,66.84,66.8,66.83,35845.0,36.0122,36.0175,35.996,36.0122,35845.0
2016-09-02 14:50:00,66.82,66.87,66.82,66.86,18796.0,36.0068,36.0337,36.0068,36.0283,18796.0
2016-09-02 14:55:00,66.86,66.9,66.84,66.88,28041.0,36.0283,36.0499,36.0175,36.0391,28041.0
2016-09-02 15:00:00,66.88,66.9,66.86,66.88,32421.0,36.0391,36.0499,36.0283,36.0391,32421.0
2016-09-02 15:05:00,66.89,66.94,66.88,66.9,69024.0,36.0445,36.0714,36.0391,36.0499,69024.0
2016-09-02 15:10:00,66.9,66.92,66.9,66.92,19292.0,36.0499,36.0607,36.0499,36.0607,19292.0
2016-09-02 15:15:00,66.92,66.94,66.89,66.93,32726.0,36.0607,36.0714,36.0445,36.066,32726.0
2016-09-02 15:20:00,66.92,66.94,66.9,66.93,36888.0,36.0607,36.0714,36.0499,36.066,36888.0
2016-09-02 15:25:00,66.93,66.95,66.91,66.92,32331.0,36.066,36.0768,36.0553,36.0607,32331.0
2016-09-02 15:30:00,66.92,66.92,66.88,66.89,43923.0,36.0607,36.0607,36.0391,36.0445,43923.0
2016-09-02 15:35:00,66.89,66.92,66.87,66.9,77954.0,36.0445,36.0607,36.0337,36.0499,77954.0
2016-09-02 15:40:00,66.89,66.91,66.83,66.83,77255.0,36.0445,36.0553,36.0122,36.0122,77255.0
2016-09-02 15:45:00,66.83,66.85,66.78,66.8,109265.0,36.0122,36.0229,35.9852,35.996,109265.0
2016-09-02 15:50:00,66.8,66.87,66.8,66.87,99389.0,35.996,36.0337,35.996,36.0337,99389.0
2016-09-02 15:55:00,66.87,66.9,66.82,66.89,205075.0,36.0337,36.0499,36.0068,36.0445,205075.0
2016-09-06 09:30:00,66.89,67.32,66.89,67.15,184665.0,36.0445,36.2762,36.0445,36.1846,184665.0
2016-09-06 09:35:00,67.13,67.15,66.89,66.93,63672.0,36.1738,36.1846,36.0445,36.066,63672.0
2016-09-06 09:40:00,66.94,66.94,66.74,66.8,87695.0,36.0714,36.0714,35.9637,35.996,87695.0
2016-09-06 09:45:00,66.84,66.9,66.81,66.84,54633.0,36.0175,36.0499,36.0014,36.0175,54633.0
2016-09-06 09:50:00,66.84,66.89,66.76,66.88,55564.0,36.0175,36.0445,35.9744,36.0391,55564.0
2016-09-06 09:55:00,66.89,66.93,66.82,66.87,42625.0,36.0445,36.066,36.0068,36.0337,42625.0
2016-09-06 10:00:00,66.85,66.94,66.83,66.94,40074.0,36.0229,36.0714,36.0122,36.0714,40074.0
2016-09-06 10:05:00,66.93,66.96,66.79,66.91,57734.0,36.066,36.0822,35.9906,36.0553,57734.0
2016-09-06 10:10:00,66.92,66.95,66.79,66.81,30651.0,36.0607,36.0768,35.9906,36.0014,30651.0
2016-09-06 10:15:00,66.81,66.93,66.8,66.86,56920.0,36.0014,36.066,35.996,36.0283,56920.0
2016-09-06 10:20:00,66.87,66.95,66.87,66.89,45963.0,36.0337,36.0768,36.0337,36.0445,45963.0
2016-09-06 10:25:00,66.89,66.9,66.86,66.88,26713.0,36.0445,36.0499,36.0283,36.0391,26713.0
2016-09-06 10:30:00,66.88,66.92,66.86,66.9,70740.0,36.0391,36.0607,36.0283,36.0499,70740.0
2016-09-06 10:35:00,66.9,66.97,66.89,66.96,40771.0,36.0499,36.0876,36.0445,36.0822,40771.0
2016-09-06 10:40:00,66.97,66.98,66.93,66.97,42582.0,36.0876,36.093,36.066,36.0876,42582.0
2016-09-06 10:45:00,66.97,66.98,66.91,66.94,36438.0,36.0876,36.093,36.0553,36.0714,36438.0
2016-09-06 10:50:00,66.94,66.97,66.93,66.97,32252.0,36.0714,36.0876,36.066,36.0876,32252.0
2016-09-06 10:55:00,66.98,66.99,66.89,66.9,36554.0,36.093,36.0984,36.0445,36.0499,36554.0
2016-09-06 11:00:00,66.89,66.93,66.89,66.89,33577.0,36.0445,36.066,36.0445,36.0445,33577.0
2016-09-06 11:05:00,66.9,66.93,66.86,66.88,26241.0,36.0499,36.066,36.0283,36.0391,26241.0
2016-09-06 11:10:00,66.88,66.92,66.85,66.92,30689.0,36.0391,36.0607,36.0229,36.0607,30689.0
2016-09-06 11:15:00,66.92,66.94,66.89,66.92,41129.0,36.0607,36.0714,36.0445,36.0607,41129.0
2016-09-06 11:20:00,66.93,66.97,66.92,66.96,42938.0,36.066,36.0876,36.0607,36.0822,42938.0
2016-09-06 11:25:00,66.97,66.99,66.95,66.96,42734.0,36.0876,36.0984,36.0768,36.0822,42734.0
2016-09-06 11:30:00,66.96,66.98,66.92,66.93,20128.0,36.0822,36.093,36.0607,36.066,20128.0
2016-09-06 11:35:00,66.93,66.98,66.93,66.95,34306.0,36.066,36.093,36.066,36.0768,34306.0
2016-09-06 11:40:00,66.95,66.98,66.94,66.96,33568.0,36.0768,36.093,36.0714,36.0822,33568.0
2016-09-06 11:45:00,66.96,67.03,66.95,66.98,28444.0,36.0822,36.1199,36.0768,36.093,28444.0
2016-09-06 11:50:00,66.98,67.04,66.96,66.98,39965.0,36.093,36.1253,36.0822,36.093,39965.0
2016-09-06 11:55:00,66.98,67.0,66.96,66.98,21883.0,36.093,36.1038,36.0822,36.093,21883.0
2016-09-06 12:00:00,66.99,67.02,66.98,66.99,43081.0,36.0984,36.1145,36.093,36.0984,43081.0
2016-09-06 12:05:00,66.99,66.99,66.93,66.95,20310.0,36.0984,36.0984,36.066,36.0768,20310.0
2016-09-06 12:10:00,66.95,66.96,66.92,66.96,18696.0,36.0768,36.0822,36.0607,36.0822,18696.0
2016-09-06 12:15:00,66.95,66.97,66.94,66.97,13135.0,36.0768,36.0876,36.0714,36.0876,13135.0
2016-09-06 12:20:00,66.97,67.01,66.95,67.01,29588.0,36.0876,36.1092,36.0768,36.1092,29588.0
2016-09-06 12:25:00,67.01,67.05,67.0,67.05,13802.0,36.1092,36.1307,36.1038,36.1307,13802.0
2016-09-06 12:30:00,67.04,67.05,67.0,67.02,24689.0,36.1253,36.1307,36.1038,36.1145,24689.0
2016-09-06 12:35:00,67.02,67.04,66.96,67.0,23793.0,36.1145,36.1253,36.0822,36.1038,23793.0
2016-09-06 12:40:00,67.0,67.04,67.0,67.01,22098.0,36.1038,36.1253,36.1038,36.1092,22098.0
2016-09-06 12:45:00,67.01,67.01,66.95,66.96,17799.0,36.1092,36.1092,36.0768,36.0822,17799.0
2016-09-06 12:50:00,66.96,66.98,66.95,66.98,12762.0,36.0822,36.093,36.0768,36.093,12762.0
2016-09-06 12:55:00,66.97,66.97,66.95,66.97,11014.0,36.0876,36.0876,36.0768,36.0876,11014.0
2016-09-06 13:00:00,66.97,66.97,66.94,66.97,35963.0,36.0876,36.0876,36.0714,36.0876,35963.0
2016-09-06 13:05:00,66.96,66.97,66.95,66.97,17609.0,36.0822,36.0876,36.0768,36.0876,17609.0
2016-09-06 13:10:00,66.98,66.98,66.97,66.98,10768.0,36.093,36.093,36.0876,36.093,10768.0
2016-09-06 13:15:00,66.98,67.03,66.97,67.01,17371.0,36.093,36.1199,36.0876,36.1092,17371.0
2016-09-06 13:20:00,67.01,67.01,66.97,66.97,14107.0,36.1092,36.1092,36.0876,36.0876,14107.0
2016-09-06 13:25:00,66.96,66.98,66.96,66.97,22758.0,36.0822,36.093,36.0822,36.0876,22758.0
2016-09-06 13:30:00,66.98,66.98,66.95,66.98,24588.0,36.093,36.093,36.0768,36.093,24588.0
2016-09-06 13:35:00,66.98,67.0,66.97,66.98,13937.0,36.093,36.1038,36.0876,36.093,13937.0
2016-09-06 13:40:00,66.98,66.98,66.95,66.96,63644.0,36.093,36.093,36.0768,36.0822,63644.0
2016-09-06 13:45:00,66.95,66.97,66.95,66.97,15510.0,36.0768,36.0876,36.0768,36.0876,15510.0
2016-09-06 13:50:00,66.96,66.99,66.95,66.99,30337.0,36.0822,36.0984,36.0768,36.0984,30337.0
2016-09-06 13:55:00,66.99,66.99,66.95,66.97,24224.0,36.0984,36.0984,36.0768,36.0876,24224.0
2016-09-06 14:00:00,66.98,67.0,66.97,66.99,15171.0,36.093,36.1038,36.0876,36.0984,15171.0
2016-09-06 14:05:00,66.99,67.01,66.96,66.96,31929.0,36.0984,36.1092,36.0822,36.0822,31929.0
2016-09-06 14:10:00,66.96,67.01,66.96,67.01,14742.0,36.0822,36.1092,36.0822,36.1092,14742.0
2016-09-06 14:15:00,67.01,67.03,67.0,67.03,10909.0,36.1092,36.1199,36.1038,36.1199,10909.0
2016-09-06 14:20:00,67.03,67.06,67.02,67.04,30201.0,36.1199,36.1361,36.1145,36.1253,30201.0
2016-09-06 14:25:00,67.03,67.07,67.03,67.05,60942.0,36.1199,36.1415,36.1199,36.1307,60942.0
2016-09-06 14:30:00,67.05,67.06,67.03,67.04,65385.0,36.1307,36.1361,36.1199,36.1253,65385.0
2016-09-06 14:35:00,67.04,67.09,67.04,67.06,28324.0,36.1253,36.1523,36.1253,36.1361,28324.0
2016-09-06 14:40:00,67.07,67.09,67.06,67.06,20948.0,36.1415,36.1523,36.1361,36.1361,20948.0
2016-09-06 14:45:00,67.06,67.1,67.05,67.09,32463.0,36.1361,36.1576,36.1307,36.1523,32463.0
2016-09-06 14:50:00,67.09,67.13,67.08,67.13,25778.0,36.1523,36.1738,36.1469,36.1738,25778.0
2016-09-06 14:55:00,67.12,67.14,67.07,67.11,55912.0,36.1684,36.1792,36.1415,36.163,55912.0
2016-09-06 15:00:00,67.11,67.12,67.07,67.09,27532.0,36.163,36.1684,36.1415,36.1523,27532.0
2016-09-06 15:05:00,67.1,67.1,67.03,67.05,52505.0,36.1576,36.1576,36.1199,36.1307,52505.0
2016-09-06 15:10:00,67.05,67.05,67.01,67.01,27636.0,36.1307,36.1307,36.1092,36.1092,27636.0
2016-09-06 15:15:00,67.02,67.03,67.01,67.01,37827.0,36.1145,36.1199,36.1092,36.1092,37827.0
2016-09-06 15:20:00,67.02,67.1,67.01,67.09,56857.0,36.1145,36.1576,36.1092,36.1523,56857.0
2016-09-06 15:25:00,67.09,67.15,67.09,67.15,35496.0,36.1523,36.1846,36.1523,36.1846,35496.0
2016-09-06 15:30:00,67.14,67.15,67.08,67.1,40634.0,36.1792,36.1846,36.1469,36.1576,40634.0
2016-09-06 15:35:00,67.09,67.14,67.09,67.14,47984.0,36.1523,36.1792,36.1523,36.1792,47984.0
2016-09-06 15:40:00,67.14,67.18,67.13,67.18,36979.0,36.1792,36.2008,36.1738,36.2008,36979.0
2016-09-06 15:45:00,67.18,67.19,67.16,67.18,70675.0,36.2008,36.2061,36.19,36.2008,70675.0
2016-09-06 15:50:00,67.18,67.2,67.17,67.19,80483.0,36.2008,36.2115,36.1954,36.2061,80483.0
2016-09-06 15:55:00,67.19,67.21,67.15,67.21,273526.0,36.2061,36.2169,36.1846,36.2169,273526.0
2016-09-07 09:30:00,67.12,67.31,66.86,67.01,195307.0,36.1684,36.2708,36.0283,36.1092,195307.0
2016-09-07 09:35:00,67.0,67.02,66.75,66.96,74951.0,36.1038,36.1145,35.969,36.0822,74951.0
2016-09-07 09:40:00,66.96,67.03,66.85,66.93,57674.0,36.0822,36.1199,36.0229,36.066,57674.0
2016-09-07 09:45:00,66.92,66.95,66.84,66.89,55493.0,36.0607,36.0768,36.0175,36.0445,55493.0
2016-09-07 09:50:00,66.88,66.95,66.85,66.92,73013.0,36.0391,36.0768,36.0229,36.0607,73013.0
2016-09-07 09:55:00,66.93,67.01,66.92,66.94,60243.0,36.066,36.1092,36.0607,36.0714,60243.0
2016-09-07 10:00:00,66.94,66.94,66.84,66.86,50018.0,36.0714,36.0714,36.0175,36.0283,50018.0
2016-09-07 10:05:00,66.86,66.86,66.73,66.79,101533.0,36.0283,36.0283,35.9583,35.9906,101533.0
2016-09-07 10:10:00,66.8,66.81,66.68,66.75,53523.0,35.996,36.0014,35.9313,35.969,53523.0
2016-09-07 10:15:00,66.74,66.83,66.74,66.83,49885.0,35.9637,36.0122,35.9637,36.0122,49885.0
2016-09-07 10:20:00,66.83,66.84,66.77,66.79,41974.0,36.0122,36.0175,35.9798,35.9906,41974.0
2016-09-07 10:25:00,66.79,66.82,66.75,66.77,49760.0,35.9906,36.0068,35.969,35.9798,49760.0
2016-09-07 10:30:00,66.76,66.76,66.7,66.73,32258.0,35.9744,35.9744,35.9421,35.9583,32258.0
2016-09-07 10:35:00,66.74,66.78,66.72,66.73,47315.0,35.9637,35.9852,35.9529,35.9583,47315.0
2016-09-07 10:40:00,66.74,66.77,66.73,66.73,41434.0,35.9637,35.9798,35.9583,35.9583,41434.0
2016-09-07 10:45:00,66.74,66.74,66.65,66.67,64670.0,35.9637,35.9637,35.9152,35.9259,64670.0
2016-09-07 10:50:00,66.67,66.7,66.6,66.63,51780.0,35.9259,35.9421,35.8882,35.9044,51780.0
2016-09-07 10:55:00,66.64,66.66,66.59,66.65,38849.0,35.9098,35.9205,35.8828,35.9152,38849.0
2016-09-07 11:00:00,66.65,66.65,66.6,66.62,41377.0,35.9152,35.9152,35.8882,35.899,41377.0
2016-09-07 11:05:00,66.62,66.64,66.6,66.63,57543.0,35.899,35.9098,35.8882,35.9044,57543.0
2016-09-07 11:10:00,66.63,66.63,66.59,66.62,35965.0,35.9044,35.9044,35.8828,35.899,35965.0
2016-09-07 11:15:00,66.63,66.72,66.61,66.72,43093.0,35.9044,35.9529,35.8936,35.9529,43093.0
2016-09-07 11:20:00,66.72,66.73,66.61,66.63,63691.0,35.9529,35.9583,35.8936,35.9044,63691.0
2016-09-07 11:25:00,66.62,66.66,66.6,66.65,22242.0,35.899,35.9205,35.8882,35.9152,22242.0
2016-09-07 11:30:00,66.65,66.66,66.62,66.63,30295.0,35.9152,35.9205,35.899,35.9044,30295.0
2016-09-07 11:35:00,66.63,66.63,66.56,66.57,28365.0,35.9044,35.9044,35.8667,35.8721,28365.0
2016-09-07 11:40:00,66.58,66.61,66.56,66.58,28177.0,35.8774,35.8936,35.8667,35.8774,28177.0
2016-09-07 11:45:00,66.58,66.63,66.55,66.59,31335.0,35.8774,35.9044,35.8613,35.8828,31335.0
2016-09-07 11:50:00,66.58,66.63,66.58,66.61,18701.0,35.8774,35.9044,35.8774,35.8936,18701.0
2016-09-07 11:55:00,66.61,66.62,66.56,66.58,24349.0,35.8936,35.899,35.8667,35.8774,24349.0
2016-09-07 12:00:00,66.58,66.59,66.55,66.55,14299.0,35.8774,35.8828,35.8613,35.8613,14299.0
2016-09-07 12:05:00,66.55,66.58,66.55,66.56,23201.0,35.8613,35.8774,35.8613,35.8667,23201.0
2016-09-07 12:10:00,66.56,66.56,66.52,66.52,33142.0,35.8667,35.8667,35.8451,35.8451,33142.0
2016-09-07 12:15:00,66.52,66.53,66.5,66.51,30445.0,35.8451,35.8505,35.8343,35.8397,30445.0
2016-09-07 12:20:00,66.51,66.57,66.5,66.53,22402.0,35.8397,35.8721,35.8343,35.8505,22402.0
2016-09-07 12:25:00,66.54,66.61,66.53,66.6,20976.0,35.8559,35.8936,35.8505,35.8882,20976.0
2016-09-07 12:30:00,66.6,66.61,66.57,66.59,36606.0,35.8882,35.8936,35.8721,35.8828,36606.0
2016-09-07 12:35:00,66.59,66.63,66.58,66.63,14548.0,35.8828,35.9044,35.8774,35.9044,14548.0
2016-09-07 12:40:00,66.64,66.68,66.63,66.67,21248.0,35.9098,35.9313,35.9044,35.9259,21248.0
2016-09-07 12:45:00,66.67,66.68,66.64,66.64,16518.0,35.9259,35.9313,35.9098,35.9098,16518.0
2016-09-07 12:50:00,66.64,66.67,66.63,66.66,20826.0,35.9098,35.9259,35.9044,35.9205,20826.0
2016-09-07 12:55:00,66.67,66.67,66.61,66.62,16099.0,35.9259,35.9259,35.8936,35.899,16099.0
2016-09-07 13:00:00,66.62,66.62,66.59,66.62,18481.0,35.899,35.899,35.8828,35.899,18481.0
2016-09-07 13:05:00,66.62,66.66,66.61,66.64,26596.0,35.899,35.9205,35.8936,35.9098,26596.0
2016-09-07 13:10:00,66.65,66.66,66.63,66.64,25985.0,35.9152,35.9205,35.9044,35.9098,25985.0
2016-09-07 13:15:00,66.64,66.65,66.62,66.63,31116.0,35.9098,35.9152,35.899,35.9044,31116.0
2016-09-07 13:20:00,66.63,66.63,66.61,66.63,18887.0,35.9044,35.9044,35.8936,35.9044,18887.0
2016-09-07 13:25:00,66.62,66.65,66.62,66.65,10824.0,35.899,35.9152,35.899,35.9152,10824.0
2016-09-07 13:30:00,66.65,66.68,66.64,66.68,15977.0,35.9152,35.9313,35.9098,35.9313,15977.0
2016-09-07 13:35:00,66.68,66.68,66.65,66.68,17960.0,35.9313,35.9313,35.9152,35.9313,17960.0
2016-09-07 13:40:00,66.67,66.71,66.66,66.7,49062.0,35.9259,35.9475,35.9205,35.9421,49062.0
2016-09-07 13:45:00,66.71,66.72,66.69,66.7,47959.0,35.9475,35.9529,35.9367,35.9421,47959.0
2016-09-07 13:50:00,66.7,66.73,66.69,66.73,20312.0,35.9421,35.9583,35.9367,35.9583,20312.0
2016-09-07 13:55:00,66.72,66.74,66.72,66.72,16749.0,35.9529,35.9637,35.9529,35.9529,16749.0
2016-09-07 14:00:00,66.73,66.73,66.69,66.7,33661.0,35.9583,35.9583,35.9367,35.9421,33661.0
2016-09-07 14:05:00,66.69,66.75,66.69,66.75,37373.0,35.9367,35.969,35.9367,35.969,37373.0
2016-09-07 14:10:00,66.74,66.77,66.73,66.76,32200.0,35.9637,35.9798,35.9583,35.9744,32200.0
2016-09-07 14:15:00,66.76,66.76,66.72,66.73,24102.0,35.9744,35.9744,35.9529,35.9583,24102.0
2016-09-07 14:20:00,66.74,66.77,66.73,66.76,17699.0,35.9637,35.9798,35.9583,35.9744,17699.0
2016-09-07 14:25:00,66.75,66.76,66.75,66.75,12137.0,35.969,35.9744,35.969,35.969,12137.0
2016-09-07 14:30:00,66.75,66.79,66.75,66.77,34319.0,35.969,35.9906,35.969,35.9798,34319.0
2016-09-07 14:35:00,66.77,66.81,66.76,66.8,60744.0,35.9798,36.0014,35.9744,35.996,60744.0
2016-09-07 14:40:00,66.81,66.84,66.78,66.79,59354.0,36.0014,36.0175,35.9852,35.9906,59354.0
2016-09-07 14:45:00,66.78,66.82,66.78,66.81,28793.0,35.9852,36.0068,35.9852,36.0014,28793.0
2016-09-07 14:50:00,66.81,66.84,66.8,66.83,30124.0,36.0014,36.0175,35.996,36.0122,30124.0
2016-09-07 14:55:00,66.83,66.84,66.81,66.84,22771.0,36.0122,36.0175,36.0014,36.0175,22771.0
2016-09-07 15:00:00,66.84,66.84,66.81,66.81,31767.0,36.0175,36.0175,36.0014,36.0014,31767.0
2016-09-07 15:05:00,66.83,66.83,66.75,66.76,33591.0,36.0122,36.0122,35.969,35.9744,33591.0
2016-09-07 15:10:00,66.77,66.78,66.73,66.73,25656.0,35.9798,35.9852,35.9583,35.9583,25656.0
2016-09-07 15:15:00,66.73,66.75,66.71,66.72,48923.0,35.9583,35.969,35.9475,35.9529,48923.0
2016-09-07 15:20:00,66.72,66.73,66.71,66.71,41904.0,35.9529,35.9583,35.9475,35.9475,41904.0
2016-09-07 15:25:00,66.71,66.73,66.7,66.7,31865.0,35.9475,35.9583,35.9421,35.9421,31865.0
2016-09-07 15:30:00,66.71,66.73,66.7,66.7,44112.0,35.9475,35.9583,35.9421,35.9421,44112.0
2016-09-07 15:35:00,66.71,66.76,66.7,66.72,53111.0,35.9475,35.9744,35.9421,35.9529,53111.0
2016-09-07 15:40:00,66.72,66.75,66.71,66.75,31488.0,35.9529,35.969,35.9475,35.969,31488.0
2016-09-07 15:45:00,66.75,66.75,66.72,66.72,69469.0,35.969,35.969,35.9529,35.9529,69469.0
2016-09-07 15:50:00,66.73,66.73,66.66,66.67,97152.0,35.9583,35.9583,35.9205,35.9259,97152.0
2016-09-07 15:55:00,66.66,66.73,66.66,66.73,172289.0,35.9205,35.9583,35.9205,35.9583,172289.0
2016-09-08 09:30:00,66.84,67.08,66.67,66.72,182589.0,36.0175,36.1469,35.9259,35.9529,182589.0
2016-09-08 09:35:00,66.73,66.73,66.52,66.58,50583.0,35.9583,35.9583,35.8451,35.8774,50583.0
2016-09-08 09:40:00,66.57,66.71,66.57,66.68,37097.0,35.8721,35.9475,35.8721,35.9313,37097.0
2016-09-08 09:45:00,66.68,66.68,66.61,66.64,41045.0,35.9313,35.9313,35.8936,35.9098,41045.0
2016-09-08 09:50:00,66.65,66.7,66.61,66.64,46274.0,35.9152,35.9421,35.8936,35.9098,46274.0
2016-09-08 09:55:00,66.64,66.73,66.63,66.66,45997.0,35.9098,35.9583,35.9044,35.9205,45997.0
2016-09-08 10:00:00,66.66,66.73,66.65,66.67,59714.0,35.9205,35.9583,35.9152,35.9259,59714.0
2016-09-08 10:05:00,66.67,66.73,66.63,66.7,53267.0,35.9259,35.9583,35.9044,35.9421,53267.0
2016-09-08 10:10:00,66.71,66.76,66.63,66.65,34980.0,35.9475,35.9744,35.9044,35.9152,34980.0
2016-09-08 10:15:00,66.65,66.73,66.65,66.69,45774.0,35.9152,35.9583,35.9152,35.9367,45774.0
2016-09-08 10:20:00,66.69,66.71,66.68,66.7,27689.0,35.9367,35.9475,35.9313,35.9421,27689.0
2016-09-08 10:25:00,66.7,66.75,66.69,66.71,41918.0,35.9421,35.969,35.9367,35.9475,41918.0
2016-09-08 10:30:00,66.71,66.71,66.64,66.65,39468.0,35.9475,35.9475,35.9098,35.9152,39468.0
2016-09-08 10:35:00,66.66,66.75,66.64,66.71,47831.0,35.9205,35.969,35.9098,35.9475,47831.0
2016-09-08 10:40:00,66.7,66.75,66.68,66.73,26531.0,35.9421,35.969,35.9313,35.9583,26531.0
2016-09-08 10:45:00,66.73,66.74,66.69,66.73,30818.0,35.9583,35.9637,35.9367,35.9583,30818.0
2016-09-08 10:50:00,66.73,66.73,66.63,66.67,26964.0,35.9583,35.9583,35.9044,35.9259,26964.0
2016-09-08 10:55:00,66.67,66.73,66.67,66.71,24978.0,35.9259,35.9583,35.9259,35.9475,24978.0
2016-09-08 11:00:00,66.72,66.74,66.65,66.66,52606.0,35.9529,35.9637,35.9152,35.9205,52606.0
2016-09-08 11:05:00,66.66,66.69,66.64,66.66,29224.0,35.9205,35.9367,35.9098,35.9205,29224.0
2016-09-08 11:10:00,66.66,66.67,66.59,66.6,50792.0,35.9205,35.9259,35.8828,35.8882,50792.0
2016-09-08 11:15:00,66.61,66.64,66.6,66.6,30243.0,35.8936,35.9098,35.8882,35.8882,30243.0
2016-09-08 11:20:00,66.61,66.62,66.53,66.54,42371.0,35.8936,35.899,35.8505,35.8559,42371.0
2016-09-08 11:25:00,66.55,66.58,66.53,66.54,36614.0,35.8613,35.8774,35.8505,35.8559,36614.0
2016-09-08 11:30:00,66.55,66.56,66.5,66.51,28138.0,35.8613,35.8667,35.8343,35.8397,28138.0
2016-09-08 11:35:00,66.51,66.52,66.47,66.5,61340.0,35.8397,35.8451,35.8182,35.8343,61340.0
2016-09-08 11:40:00,66.5,66.5,66.41,66.42,38569.0,35.8343,35.8343,35.7858,35.7912,38569.0
2016-09-08 11:45:00,66.42,66.46,66.41,66.45,46403.0,35.7912,35.8128,35.7858,35.8074,46403.0
2016-09-08 11:50:00,66.45,66.48,66.41,66.42,31158.0,35.8074,35.8236,35.7858,35.7912,31158.0
2016-09-08 11:55:00,66.42,66.43,66.37,66.4,29518.0,35.7912,35.7966,35.7643,35.7804,29518.0
2016-09-08 12:00:00,66.4,66.41,66.37,66.38,17146.0,35.7804,35.7858,35.7643,35.7697,17146.0
2016-09-08 12:05:00,66.39,66.39,66.34,66.35,35543.0,35.7751,35.7751,35.7481,35.7535,35543.0
2016-09-08 12:10:00,66.35,66.35,66.28,66.31,40609.0,35.7535,35.7535,35.7158,35.7319,40609.0
2016-09-08 12:15:00,66.3,66.32,66.26,66.32,40937.0,35.7266,35.7373,35.705,35.7373,40937.0
2016-09-08 12:20:00,66.31,66.34,66.29,66.33,35525.0,35.7319,35.7481,35.7212,35.7427,35525.0
2016-09-08 12:25:00,66.33,66.36,66.31,66.33,34729.0,35.7427,35.7589,35.7319,35.7427,34729.0
2016-09-08 12:30:00,66.33,66.33,66.27,66.29,35389.0,35.7427,35.7427,35.7104,35.7212,35389.0
2016-09-08 12:35:00,66.3,66.3,66.25,66.3,29464.0,35.7266,35.7266,35.6996,35.7266,29464.0
2016-09-08 12:40:00,66.3,66.31,66.27,66.31,18656.0,35.7266,35.7319,35.7104,35.7319,18656.0
2016-09-08 12:45:00,66.31,66.37,66.31,66.34,34456.0,35.7319,35.7643,35.7319,35.7481,34456.0
2016-09-08 12:50:00,66.34,66.37,66.29,66.37,35638.0,35.7481,35.7643,35.7212,35.7643,35638.0
2016-09-08 12:55:00,66.36,66.38,66.34,66.36,22992.0,35.7589,35.7697,35.7481,35.7589,22992.0
2016-09-08 13:00:00,66.36,66.38,66.32,66.33,34543.0,35.7589,35.7697,35.7373,35.7427,34543.0
2016-09-08 13:05:00,66.33,66.34,66.31,66.33,17057.0,35.7427,35.7481,35.7319,35.7427,17057.0
2016-09-08 13:10:00,66.33,66.35,66.31,66.34,22207.0,35.7427,35.7535,35.7319,35.7481,22207.0
2016-09-08 13:15:00,66.33,66.34,66.3,66.31,34644.0,35.7427,35.7481,35.7266,35.7319,34644.0
2016-09-08 13:20:00,66.32,66.32,66.28,66.29,53520.0,35.7373,35.7373,35.7158,35.7212,53520.0
2016-09-08 13:25:00,66.29,66.3,66.26,66.27,24969.0,35.7212,35.7266,35.705,35.7104,24969.0
2016-09-08 13:30:00,66.27,66.29,66.26,66.28,31932.0,35.7104,35.7212,35.705,35.7158,31932.0
2016-09-08 13:35:00,66.28,66.28,66.22,66.22,45155.0,35.7158,35.7158,35.6834,35.6834,45155.0
2016-09-08 13:40:00,66.22,66.24,66.21,66.23,45323.0,35.6834,35.6942,35.6781,35.6888,45323.0
2016-09-08 13:45:00,66.23,66.23,66.2,66.2,17944.0,35.6888,35.6888,35.6727,35.6727,17944.0
2016-09-08 13:50:00,66.2,66.23,66.2,66.22,37316.0,35.6727,35.6888,35.6727,35.6834,37316.0
2016-09-08 13:55:00,66.22,66.25,66.21,66.24,29390.0,35.6834,35.6996,35.6781,35.6942,29390.0
2016-09-08 14:00:00,66.23,66.24,66.18,66.19,69250.0,35.6888,35.6942,35.6619,35.6673,69250.0
2016-09-08 14:05:00,66.19,66.19,66.17,66.19,60901.0,35.6673,35.6673,35.6565,35.6673,60901.0
2016-09-08 14:10:00,66.18,66.25,66.18,66.25,36469.0,35.6619,35.6996,35.6619,35.6996,36469.0
2016-09-08 14:15:00,66.25,66.28,66.24,66.28,39132.0,35.6996,35.7158,35.6942,35.7158,39132.0
2016-09-08 14:20:00,66.28,66.32,66.27,66.31,60062.0,35.7158,35.7373,35.7104,35.7319,60062.0
2016-09-08 14:25:00,66.3,66.32,66.28,66.3,26393.0,35.7266,35.7373,35.7158,35.7266,26393.0
2016-09-08 14:30:00,66.3,66.35,66.3,66.34,44536.0,35.7266,35.7535,35.7266,35.7481,44536.0
2016-09-08 14:35:00,66.33,66.36,66.31,66.31,65527.0,35.7427,35.7589,35.7319,35.7319,65527.0
2016-09-08 14:40:00,66.31,66.33,66.28,66.31,31991.0,35.7319,35.7427,35.7158,35.7319,31991.0
2016-09-08 14:45:00,66.3,66.34,66.27,66.34,35544.0,35.7266,35.7481,35.7104,35.7481,35544.0
2016-09-08 14:50:00,66.34,66.36,66.32,66.35,28029.0,35.7481,35.7589,35.7373,35.7535,28029.0
2016-09-08 14:55:00,66.34,66.38,66.34,66.36,26130.0,35.7481,35.7697,35.7481,35.7589,26130.0
2016-09-08 15:00:00,66.35,66.36,66.3,66.3,32153.0,35.7535,35.7589,35.7266,35.7266,32153.0
2016-09-08 15:05:00,66.31,66.34,66.3,66.33,32446.0,35.7319,35.7481,35.7266,35.7427,32446.0
2016-09-08 15:10:00,66.34,66.39,66.32,66.37,37555.0,35.7481,35.7751,35.7373,35.7643,37555.0
2016-09-08 15:15:00,66.38,66.39,66.36,66.39,42698.0,35.7697,35.7751,35.7589,35.7751,42698.0
2016-09-08 15:20:00,66.38,66.4,66.35,66.4,33397.0,35.7697,35.7804,35.7535,35.7804,33397.0
2016-09-08 15:25:00,66.4,66.4,66.32,66.33,37388.0,35.7804,35.7804,35.7373,35.7427,37388.0
2016-09-08 15:30:00,66.32,66.36,66.32,66.35,40188.0,35.7373,35.7589,35.7373,35.7535,40188.0
2016-09-08 15:35:00,66.35,66.39,66.34,66.39,28489.0,35.7535,35.7751,35.7481,35.7751,28489.0
2016-09-08 15:40:00,66.38,66.4,66.36,66.39,55934.0,35.7697,35.7804,35.7589,35.7751,55934.0
2016-09-08 15:45:00,66.38,66.39,66.31,66.38,92727.0,35.7697,35.7751,35.7319,35.7697,92727.0
2016-09-08 15:50:00,66.37,66.38,66.35,66.36,60506.0,35.7643,35.7697,35.7535,35.7589,60506.0
2016-09-08 15:55:00,66.35,66.43,66.33,66.39,334674.0,35.7535,35.7966,35.7427,35.7751,334674.0
2016-09-09 09:30:00,66.14,66.14,65.44,65.49,279881.0,35.6403,35.6403,35.2631,35.2901,279881.0
2016-09-09 09:35:00,65.51,65.64,65.51,65.57,77968.0,35.3009,35.3709,35.3009,35.3332,77968.0
2016-09-09 09:40:00,65.54,65.54,65.23,65.25,170322.0,35.317,35.317,35.15,35.1608,170322.0
2016-09-09 09:45:00,65.26,65.37,65.25,65.27,148964.0,35.1661,35.2254,35.1608,35.1715,148964.0
2016-09-09 09:50:00,65.27,65.31,65.02,65.02,176514.0,35.1715,35.1931,35.0368,35.0368,176514.0
2016-09-09 09:55:00,65.03,65.15,65.01,65.02,197928.0,35.0422,35.1069,35.0314,35.0368,197928.0
2016-09-09 10:00:00,65.01,65.08,64.83,64.99,464039.0,35.0314,35.0691,34.9344,35.0206,464039.0
2016-09-09 10:05:00,65.0,65.11,65.0,65.01,72603.0,35.026,35.0853,35.026,35.0314,72603.0
2016-09-09 10:10:00,65.01,65.05,64.96,65.03,216358.0,35.0314,35.053,35.0045,35.0422,216358.0
2016-09-09 10:15:00,65.03,65.16,65.03,65.16,141979.0,35.0422,35.1123,35.0422,35.1123,141979.0
2016-09-09 10:20:00,65.16,65.17,65.06,65.15,87615.0,35.1123,35.1176,35.0584,35.1069,87615.0
2016-09-09 10:25:00,65.15,65.18,65.06,65.07,73648.0,35.1069,35.123,35.0584,35.0638,73648.0
2016-09-09 10:30:00,65.07,65.16,65.05,65.13,94415.0,35.0638,35.1123,35.053,35.0961,94415.0
2016-09-09 10:35:00,65.13,65.15,65.02,65.03,95156.0,35.0961,35.1069,35.0368,35.0422,95156.0
2016-09-09 10:40:00,65.03,65.03,64.94,64.98,75350.0,35.0422,35.0422,34.9937,35.0153,75350.0
2016-09-09 10:45:00,64.98,64.98,64.84,64.84,135518.0,35.0153,35.0153,34.9398,34.9398,135518.0
2016-09-09 10:50:00,64.84,64.85,64.75,64.77,110288.0,34.9398,34.9452,34.8913,34.9021,110288.0
2016-09-09 10:55:00,64.78,64.86,64.77,64.79,54380.0,34.9075,34.9506,34.9021,34.9129,54380.0
2016-09-09 11:00:00,64.79,64.84,64.75,64.75,106544.0,34.9129,34.9398,34.8913,34.8913,106544.0
2016-09-09 11:05:00,64.76,64.79,64.72,64.72,94162.0,34.8967,34.9129,34.8752,34.8752,94162.0
2016-09-09 11:10:00,64.73,64.73,64.59,64.62,142365.0,34.8805,34.8805,34.8051,34.8213,142365.0
2016-09-09 11:15:00,64.62,64.69,64.61,64.66,83573.0,34.8213,34.859,34.8159,34.8428,83573.0
2016-09-09 11:20:00,64.67,64.68,64.61,64.62,70866.0,34.8482,34.8536,34.8159,34.8213,70866.0
2016-09-09 11:25:00,64.62,64.72,64.61,64.7,62515.0,34.8213,34.8752,34.8159,34.8644,62515.0
2016-09-09 11:30:00,64.71,64.73,64.68,64.71,51811.0,34.8698,34.8805,34.8536,34.8698,51811.0
2016-09-09 11:35:00,64.71,64.75,64.67,64.72,81430.0,34.8698,34.8913,34.8482,34.8752,81430.0
2016-09-09 11:40:00,64.72,64.78,64.7,64.72,59726.0,34.8752,34.9075,34.8644,34.8752,59726.0
2016-09-09 11:45:00,64.71,64.72,64.61,64.66,50406.0,34.8698,34.8752,34.8159,34.8428,50406.0
2016-09-09 11:50:00,64.66,64.68,64.61,64.64,52078.0,34.8428,34.8536,34.8159,34.832,52078.0
2016-09-09 11:55:00,64.65,64.7,64.61,64.69,56968.0,34.8374,34.8644,34.8159,34.859,56968.0
2016-09-09 12:00:00,64.69,64.71,64.66,64.69,57196.0,34.859,34.8698,34.8428,34.859,57196.0
2016-09-09 12:05:00,64.69,64.72,64.64,64.72,63879.0,34.859,34.8752,34.832,34.8752,63879.0
2016-09-09 12:10:00,64.71,64.72,64.64,64.67,58359.0,34.8698,34.8752,34.832,34.8482,58359.0
2016-09-09 12:15:00,64.67,64.69,64.57,64.57,86884.0,34.8482,34.859,34.7943,34.7943,86884.0
2016-09-09 12:20:00,64.56,64.57,64.48,64.5,109445.0,34.7889,34.7943,34.7458,34.7566,109445.0
2016-09-09 12:25:00,64.5,64.56,64.49,64.56,41755.0,34.7566,34.7889,34.7512,34.7889,41755.0
2016-09-09 12:30:00,64.54,64.58,64.54,64.56,31749.0,34.7782,34.7997,34.7782,34.7889,31749.0
2016-09-09 12:35:00,64.56,64.64,64.56,64.6,65220.0,34.7889,34.832,34.7889,34.8105,65220.0
2016-09-09 12:40:00,64.59,64.68,64.58,64.64,40593.0,34.8051,34.8536,34.7997,34.832,40593.0
2016-09-09 12:45:00,64.64,64.77,64.64,64.75,65399.0,34.832,34.9021,34.832,34.8913,65399.0
2016-09-09 12:50:00,64.75,64.79,64.72,64.75,44215.0,34.8913,34.9129,34.8752,34.8913,44215.0
2016-09-09 12:55:00,64.76,64.77,64.66,64.67,55339.0,34.8967,34.9021,34.8428,34.8482,55339.0
2016-09-09 13:00:00,64.67,64.69,64.59,64.61,42855.0,34.8482,34.859,34.8051,34.8159,42855.0
2016-09-09 13:05:00,64.61,64.61,64.52,64.55,61789.0,34.8159,34.8159,34.7674,34.7835,61789.0
2016-09-09 13:10:00,64.55,64.57,64.48,64.49,51851.0,34.7835,34.7943,34.7458,34.7512,51851.0
2016-09-09 13:15:00,64.49,64.52,64.47,64.48,65096.0,34.7512,34.7674,34.7404,34.7458,65096.0
2016-09-09 13:20:00,64.47,64.48,64.37,64.39,66865.0,34.7404,34.7458,34.6866,34.6973,66865.0
2016-09-09 13:25:00,64.39,64.46,64.38,64.44,30508.0,34.6973,34.7351,34.6919,34.7243,30508.0
2016-09-09 13:30:00,64.43,64.49,64.43,64.48,42180.0,34.7189,34.7512,34.7189,34.7458,42180.0
2016-09-09 13:35:00,64.47,64.48,64.4,64.44,45869.0,34.7404,34.7458,34.7027,34.7243,45869.0
2016-09-09 13:40:00,64.44,64.47,64.28,64.3,86465.0,34.7243,34.7404,34.6381,34.6488,86465.0
2016-09-09 13:45:00,64.3,64.31,64.23,64.24,86106.0,34.6488,34.6542,34.6111,34.6165,86106.0
2016-09-09 13:50:00,64.25,64.26,64.17,64.17,62610.0,34.6219,34.6273,34.5788,34.5788,62610.0
2016-09-09 13:55:00,64.18,64.28,64.17,64.21,43062.0,34.5842,34.6381,34.5788,34.6003,43062.0
2016-09-09 14:00:00,64.22,64.26,64.08,64.09,83194.0,34.6057,34.6273,34.5303,34.5357,83194.0
2016-09-09 14:05:00,64.09,64.18,64.05,64.06,74029.0,34.5357,34.5842,34.5141,34.5195,74029.0
2016-09-09 14:10:00,64.06,64.12,64.03,64.06,119362.0,34.5195,34.5518,34.5033,34.5195,119362.0
2016-09-09 14:15:00,64.07,64.11,64.04,64.04,76198.0,34.5249,34.5465,34.5087,34.5087,76198.0
2016-09-09 14:20:00,64.05,64.08,64.03,64.07,51521.0,34.5141,34.5303,34.5033,34.5249,51521.0
2016-09-09 14:25:00,64.08,64.14,64.07,64.14,45308.0,34.5303,34.5626,34.5249,34.5626,45308.0
2016-09-09 14:30:00,64.14,64.16,64.1,64.11,87859.0,34.5626,34.5734,34.5411,34.5465,87859.0
2016-09-09 14:35:00,64.12,64.15,64.1,64.11,85970.0,34.5518,34.568,34.5411,34.5465,85970.0
2016-09-09 14:40:00,64.12,64.13,63.91,63.96,198803.0,34.5518,34.5572,34.4387,34.4656,198803.0
2016-09-09 14:45:00,63.96,64.0,63.78,63.8,112199.0,34.4656,34.4872,34.3686,34.3794,112199.0
2016-09-09 14:50:00,63.81,63.89,63.81,63.86,60952.0,34.3848,34.4279,34.3848,34.4117,60952.0
2016-09-09 14:55:00,63.86,63.93,63.86,63.88,63938.0,34.4117,34.4495,34.4117,34.4225,63938.0
2016-09-09 15:00:00,63.87,63.91,63.79,63.8,128127.0,34.4171,34.4387,34.374,34.3794,128127.0
2016-09-09 15:05:00,63.8,63.83,63.75,63.78,78846.0,34.3794,34.3956,34.3525,34.3686,78846.0
2016-09-09 15:10:00,63.79,63.81,63.66,63.7,132172.0,34.374,34.3848,34.304,34.3255,132172.0
2016-09-09 15:15:00,63.7,63.8,63.7,63.74,93294.0,34.3255,34.3794,34.3255,34.3471,93294.0
2016-09-09 15:20:00,63.75,63.83,63.73,63.81,95357.0,34.3525,34.3956,34.3417,34.3848,95357.0
2016-09-09 15:25:00,63.81,63.89,63.8,63.83,123217.0,34.3848,34.4279,34.3794,34.3956,123217.0
2016-09-09 15:30:00,63.84,63.9,63.82,63.9,152125.0,34.401,34.4333,34.3902,34.4333,152125.0
2016-09-09 15:35:00,63.9,63.9,63.75,63.8,153772.0,34.4333,34.4333,34.3525,34.3794,153772.0
2016-09-09 15:40:00,63.8,63.81,63.68,63.7,155542.0,34.3794,34.3848,34.3147,34.3255,155542.0
2016-09-09 15:45:00,63.69,63.75,63.63,63.73,188850.0,34.3201,34.3525,34.2878,34.3417,188850.0
2016-09-09 15:50:00,63.73,63.77,63.66,63.75,254377.0,34.3417,34.3632,34.304,34.3525,254377.0
2016-09-09 15:55:00,63.74,63.75,63.57,63.58,636018.0,34.3471,34.3525,34.2555,34.2609,636018.0
2016-09-12 09:30:00,63.52,63.85,63.51,63.83,240288.0,34.2285,34.4063,34.2231,34.3956,240288.0
2016-09-12 09:35:00,63.79,63.88,63.67,63.82,118819.0,34.374,34.4225,34.3094,34.3902,118819.0
2016-09-12 09:40:00,63.81,63.99,63.74,63.95,147163.0,34.3848,34.4818,34.3471,34.4602,147163.0
2016-09-12 09:45:00,63.95,64.03,63.83,63.85,128573.0,34.4602,34.5033,34.3956,34.4063,128573.0
2016-09-12 09:50:00,63.85,63.99,63.83,63.93,100603.0,34.4063,34.4818,34.3956,34.4495,100603.0
2016-09-12 09:55:00,63.93,64.12,63.88,64.04,121788.0,34.4495,34.5518,34.4225,34.5087,121788.0
2016-09-12 10:00:00,64.04,64.1,63.96,64.04,99430.0,34.5087,34.5411,34.4656,34.5087,99430.0
2016-09-12 10:05:00,64.03,64.11,63.94,63.94,120280.0,34.5033,34.5465,34.4548,34.4548,120280.0
2016-09-12 10:10:00,63.93,63.95,63.86,63.93,92912.0,34.4495,34.4602,34.4117,34.4495,92912.0
2016-09-12 10:15:00,63.92,64.07,63.89,64.05,73106.0,34.4441,34.5249,34.4279,34.5141,73106.0
2016-09-12 10:20:00,64.05,64.14,63.99,64.03,77878.0,34.5141,34.5626,34.4818,34.5033,77878.0
2016-09-12 10:25:00,64.04,64.1,63.97,64.09,80645.0,34.5087,34.5411,34.471,34.5357,80645.0
2016-09-12 10:30:00,64.08,64.15,64.02,64.05,66889.0,34.5303,34.568,34.498,34.5141,66889.0
2016-09-12 10:35:00,64.05,64.07,63.96,64.02,54486.0,34.5141,34.5249,34.4656,34.498,54486.0
2016-09-12 10:40:00,64.02,64.08,64.0,64.03,57789.0,34.498,34.5303,34.4872,34.5033,57789.0
2016-09-12 10:45:00,64.03,64.04,63.96,63.96,67422.0,34.5033,34.5087,34.4656,34.4656,67422.0
2016-09-12 10:50:00,63.97,63.97,63.92,63.93,43631.0,34.471,34.471,34.4441,34.4495,43631.0
2016-09-12 10:55:00,63.92,63.98,63.9,63.93,55598.0,34.4441,34.4764,34.4333,34.4495,55598.0
2016-09-12 11:00:00,63.94,63.94,63.86,63.9,52925.0,34.4548,34.4548,34.4117,34.4333,52925.0
2016-09-12 11:05:00,63.9,63.91,63.82,63.84,61327.0,34.4333,34.4387,34.3902,34.401,61327.0
2016-09-12 11:10:00,63.84,63.87,63.79,63.82,39958.0,34.401,34.4171,34.374,34.3902,39958.0
2016-09-12 11:15:00,63.81,63.85,63.75,63.82,76731.0,34.3848,34.4063,34.3525,34.3902,76731.0
2016-09-12 11:20:00,63.82,63.87,63.79,63.85,80753.0,34.3902,34.4171,34.374,34.4063,80753.0
2016-09-12 11:25:00,63.84,63.85,63.8,63.82,43100.0,34.401,34.4063,34.3794,34.3902,43100.0
2016-09-12 11:30:00,63.82,63.89,63.79,63.89,69629.0,34.3902,34.4279,34.374,34.4279,69629.0
2016-09-12 11:35:00,63.88,63.97,63.86,63.95,77704.0,34.4225,34.471,34.4117,34.4602,77704.0
2016-09-12 11:40:00,63.95,63.96,63.91,63.92,33356.0,34.4602,34.4656,34.4387,34.4441,33356.0
2016-09-12 11:45:00,63.92,63.97,63.91,63.93,79512.0,34.4441,34.471,34.4387,34.4495,79512.0
2016-09-12 11:50:00,63.94,63.94,63.88,63.9,39729.0,34.4548,34.4548,34.4225,34.4333,39729.0
2016-09-12 11:55:00,63.9,63.95,63.9,63.94,45564.0,34.4333,34.4602,34.4333,34.4548,45564.0
2016-09-12 12:00:00,63.94,63.98,63.9,63.97,107803.0,34.4548,34.4764,34.4333,34.471,107803.0
2016-09-12 12:05:00,63.97,64.05,63.97,64.04,71382.0,34.471,34.5141,34.471,34.5087,71382.0
2016-09-12 12:10:00,64.04,64.05,64.01,64.03,48225.0,34.5087,34.5141,34.4926,34.5033,48225.0
2016-09-12 12:15:00,64.02,64.07,64.01,64.06,56433.0,34.498,34.5249,34.4926,34.5195,56433.0
2016-09-12 12:20:00,64.06,64.07,64.03,64.05,39072.0,34.5195,34.5249,34.5033,34.5141,39072.0
2016-09-12 12:25:00,64.05,64.08,64.04,64.08,98030.0,34.5141,34.5303,34.5087,34.5303,98030.0
2016-09-12 12:30:00,64.08,64.16,64.08,64.13,33815.0,34.5303,34.5734,34.5303,34.5572,33815.0
2016-09-12 12:35:00,64.14,64.16,64.1,64.14,36161.0,34.5626,34.5734,34.5411,34.5626,36161.0
2016-09-12 12:40:00,64.14,64.17,64.12,64.15,33929.0,34.5626,34.5788,34.5518,34.568,33929.0
2016-09-12 12:45:00,64.14,64.15,64.04,64.06,94354.0,34.5626,34.568,34.5087,34.5195,94354.0
2016-09-12 12:50:00,64.06,64.19,64.05,64.18,37215.0,34.5195,34.5896,34.5141,34.5842,37215.0
2016-09-12 12:55:00,64.17,64.2,64.13,64.14,28353.0,34.5788,34.5949,34.5572,34.5626,28353.0
2016-09-12 13:00:00,64.16,64.19,64.12,64.14,29910.0,34.5734,34.5896,34.5518,34.5626,29910.0
2016-09-12 13:05:00,64.14,64.15,64.12,64.14,32584.0,34.5626,34.568,34.5518,34.5626,32584.0
2016-09-12 13:10:00,64.14,64.15,64.1,64.1,22270.0,34.5626,34.568,34.5411,34.5411,22270.0
2016-09-12 13:15:00,64.1,64.42,64.1,64.22,108057.0,34.5411,34.7135,34.5411,34.6057,108057.0
2016-09-12 13:20:00,64.22,64.31,64.17,64.2,53031.0,34.6057,34.6542,34.5788,34.5949,53031.0
2016-09-12 13:25:00,64.21,64.28,64.08,64.09,76415.0,34.6003,34.6381,34.5303,34.5357,76415.0
2016-09-12 13:30:00,64.11,64.16,64.06,64.09,52324.0,34.5465,34.5734,34.5195,34.5357,52324.0
2016-09-12 13:35:00,64.09,64.2,64.04,64.2,65347.0,34.5357,34.5949,34.5087,34.5949,65347.0
2016-09-12 13:40:00,64.2,64.2,64.08,64.14,40055.0,34.5949,34.5949,34.5303,34.5626,40055.0
2016-09-12 13:45:00,64.15,64.31,64.15,64.3,82511.0,34.568,34.6542,34.568,34.6488,82511.0
2016-09-12 13:50:00,64.3,64.31,64.22,64.28,53289.0,34.6488,34.6542,34.6057,34.6381,53289.0
2016-09-12 13:55:00,64.3,64.41,64.24,64.39,34807.0,34.6488,34.7081,34.6165,34.6973,34807.0
2016-09-12 14:00:00,64.39,64.47,64.34,64.44,120707.0,34.6973,34.7404,34.6704,34.7243,120707.0
2016-09-12 14:05:00,64.44,64.48,64.38,64.45,87828.0,34.7243,34.7458,34.6919,34.7297,87828.0
2016-09-12 14:10:00,64.46,64.51,64.44,64.49,78033.0,34.7351,34.762,34.7243,34.7512,78033.0
2016-09-12 14:15:00,64.5,64.62,64.48,64.62,46482.0,34.7566,34.8213,34.7458,34.8213,46482.0
2016-09-12 14:20:00,64.63,64.63,64.54,64.59,90998.0,34.8267,34.8267,34.7782,34.8051,90998.0
2016-09-12 14:25:00,64.59,64.61,64.51,64.54,67820.0,34.8051,34.8159,34.762,34.7782,67820.0
2016-09-12 14:30:00,64.55,64.61,64.55,64.58,57956.0,34.7835,34.8159,34.7835,34.7997,57956.0
2016-09-12 14:35:00,64.57,64.71,64.57,64.69,63799.0,34.7943,34.8698,34.7943,34.859,63799.0
2016-09-12 14:40:00,64.69,64.71,64.65,64.7,50125.0,34.859,34.8698,34.8374,34.8644,50125.0
2016-09-12 14:45:00,64.7,64.7,64.58,64.64,78353.0,34.8644,34.8644,34.7997,34.832,78353.0
2016-09-12 14:50:00,64.65,64.66,64.58,64.59,48487.0,34.8374,34.8428,34.7997,34.8051,48487.0
2016-09-12 14:55:00,64.58,64.6,64.51,64.52,45774.0,34.7997,34.8105,34.762,34.7674,45774.0
2016-09-12 15:00:00,64.52,64.63,64.52,64.57,69737.0,34.7674,34.8267,34.7674,34.7943,69737.0
2016-09-12 15:05:00,64.57,64.69,64.57,64.68,71569.0,34.7943,34.859,34.7943,34.8536,71569.0
2016-09-12 15:10:00,64.69,64.7,64.64,64.65,69138.0,34.859,34.8644,34.832,34.8374,69138.0
2016-09-12 15:15:00,64.65,64.68,64.62,64.63,67506.0,34.8374,34.8536,34.8213,34.8267,67506.0
2016-09-12 15:20:00,64.64,64.73,64.6,64.72,93816.0,34.832,34.8805,34.8105,34.8752,93816.0
2016-09-12 15:25:00,64.72,64.73,64.68,64.7,97951.0,34.8752,34.8805,34.8536,34.8644,97951.0
2016-09-12 15:30:00,64.7,64.72,64.63,64.64,105811.0,34.8644,34.8752,34.8267,34.832,105811.0
2016-09-12 15:35:00,64.65,64.71,64.64,64.71,83835.0,34.8374,34.8698,34.832,34.8698,83835.0
2016-09-12 15:40:00,64.71,64.8,64.69,64.79,144904.0,34.8698,34.9183,34.859,34.9129,144904.0
2016-09-12 15:45:00,64.8,64.81,64.69,64.74,160561.0,34.9183,34.9237,34.859,34.8859,160561.0
2016-09-12 15:50:00,64.74,64.74,64.66,64.7,166400.0,34.8859,34.8859,34.8428,34.8644,166400.0
2016-09-12 15:55:00,64.71,64.79,64.67,64.68,619879.0,34.8698,34.9129,34.8482,34.8536,619879.0
2016-09-13 09:30:00,64.21,64.48,63.94,64.29,212724.0,34.9325,35.0793,34.7856,34.976,212724.0
2016-09-13 09:35:00,64.25,64.4,64.07,64.37,108540.0,34.9542,35.0358,34.8563,35.0195,108540.0
2016-09-13 09:40:00,64.37,64.37,64.09,64.12,91918.0,35.0195,35.0195,34.8672,34.8835,91918.0
2016-09-13 09:45:00,64.13,64.27,64.12,64.16,107799.0,34.8889,34.9651,34.8835,34.9053,107799.0
2016-09-13 09:50:00,64.17,64.3,64.13,64.3,193982.0,34.9107,34.9814,34.8889,34.9814,193982.0
2016-09-13 09:55:00,64.29,64.45,64.28,64.33,120332.0,34.976,35.063,34.9705,34.9977,120332.0
2016-09-13 10:00:00,64.34,64.4,64.18,64.4,87167.0,35.0032,35.0358,34.9161,35.0358,87167.0
2016-09-13 10:05:00,64.4,64.4,64.19,64.19,47384.0,35.0358,35.0358,34.9216,34.9216,47384.0
2016-09-13 10:10:00,64.19,64.27,64.15,64.26,58425.0,34.9216,34.9651,34.8998,34.9597,58425.0
2016-09-13 10:15:00,64.26,64.34,64.14,64.15,81255.0,34.9597,35.0032,34.8944,34.8998,81255.0
2016-09-13 10:20:00,64.15,64.16,63.97,63.99,64516.0,34.8998,34.9053,34.8019,34.8128,64516.0
2016-09-13 10:25:00,64.0,64.04,63.92,63.92,57820.0,34.8182,34.84,34.7747,34.7747,57820.0
2016-09-13 10:30:00,63.93,64.05,63.89,64.02,80396.0,34.7801,34.8454,34.7584,34.8291,80396.0
2016-09-13 10:35:00,64.02,64.07,63.89,63.93,55054.0,34.8291,34.8563,34.7584,34.7801,55054.0
2016-09-13 10:40:00,63.94,63.98,63.9,63.92,38830.0,34.7856,34.8073,34.7638,34.7747,38830.0
2016-09-13 10:45:00,63.93,64.02,63.89,63.9,45125.0,34.7801,34.8291,34.7584,34.7638,45125.0
2016-09-13 10:50:00,63.9,63.96,63.84,63.95,68919.0,34.7638,34.7964,34.7312,34.791,68919.0
2016-09-13 10:55:00,63.95,63.97,63.86,63.88,29129.0,34.791,34.8019,34.742,34.7529,29129.0
2016-09-13 11:00:00,63.88,63.9,63.81,63.86,40020.0,34.7529,34.7638,34.7148,34.742,40020.0
2016-09-13 11:05:00,63.87,63.93,63.85,63.92,29042.0,34.7475,34.7801,34.7366,34.7747,29042.0
2016-09-13 11:10:00,63.92,63.93,63.85,63.87,39862.0,34.7747,34.7801,34.7366,34.7475,39862.0
2016-09-13 11:15:00,63.88,63.91,63.81,63.88,53855.0,34.7529,34.7692,34.7148,34.7529,53855.0
2016-09-13 11:20:00,63.87,63.92,63.85,63.89,29653.0,34.7475,34.7747,34.7366,34.7584,29653.0
2016-09-13 11:25:00,63.89,63.95,63.86,63.87,31787.0,34.7584,34.791,34.742,34.7475,31787.0
2016-09-13 11:30:00,63.87,63.89,63.71,63.73,74148.0,34.7475,34.7584,34.6604,34.6713,74148.0
2016-09-13 11:35:00,63.74,63.84,63.73,63.8,66192.0,34.6768,34.7312,34.6713,34.7094,66192.0
2016-09-13 11:40:00,63.81,63.88,63.77,63.87,50124.0,34.7148,34.7529,34.6931,34.7475,50124.0
2016-09-13 11:45:00,63.86,63.92,63.85,63.87,28745.0,34.742,34.7747,34.7366,34.7475,28745.0
2016-09-13 11:50:00,63.86,63.88,63.8,63.82,49832.0,34.742,34.7529,34.7094,34.7203,49832.0
2016-09-13 11:55:00,63.82,63.88,63.77,63.88,32834.0,34.7203,34.7529,34.6931,34.7529,32834.0
2016-09-13 12:00:00,63.88,63.97,63.88,63.9,62994.0,34.7529,34.8019,34.7529,34.7638,62994.0
2016-09-13 12:05:00,63.91,63.98,63.88,63.92,52895.0,34.7692,34.8073,34.7529,34.7747,52895.0
2016-09-13 12:10:00,63.92,63.99,63.91,63.98,32338.0,34.7747,34.8128,34.7692,34.8073,32338.0
2016-09-13 12:15:00,63.97,63.97,63.89,63.93,59612.0,34.8019,34.8019,34.7584,34.7801,59612.0
2016-09-13 12:20:00,63.94,63.99,63.9,63.95,30692.0,34.7856,34.8128,34.7638,34.791,30692.0
2016-09-13 12:25:00,63.94,63.94,63.82,63.84,33894.0,34.7856,34.7856,34.7203,34.7312,33894.0
2016-09-13 12:30:00,63.83,63.84,63.77,63.8,33130.0,34.7257,34.7312,34.6931,34.7094,33130.0
2016-09-13 12:35:00,63.8,63.85,63.78,63.85,15088.0,34.7094,34.7366,34.6985,34.7366,15088.0
2016-09-13 12:40:00,63.84,63.85,63.78,63.81,26053.0,34.7312,34.7366,34.6985,34.7148,26053.0
2016-09-13 12:45:00,63.81,63.82,63.74,63.76,29920.0,34.7148,34.7203,34.6768,34.6876,29920.0
2016-09-13 12:50:00,63.77,63.78,63.59,63.61,40857.0,34.6931,34.6985,34.5952,34.606,40857.0
2016-09-13 12:55:00,63.61,63.62,63.53,63.58,44759.0,34.606,34.6115,34.5625,34.5897,44759.0
2016-09-13 13:00:00,63.58,63.59,63.47,63.51,76132.0,34.5897,34.5952,34.5299,34.5516,76132.0
2016-09-13 13:05:00,63.51,63.67,63.51,63.66,53786.0,34.5516,34.6387,34.5516,34.6332,53786.0
2016-09-13 13:10:00,63.65,63.76,63.63,63.75,35058.0,34.6278,34.6876,34.6169,34.6822,35058.0
2016-09-13 13:15:00,63.74,63.89,63.72,63.85,52821.0,34.6768,34.7584,34.6659,34.7366,52821.0
2016-09-13 13:20:00,63.86,63.91,63.79,63.8,26502.0,34.742,34.7692,34.704,34.7094,26502.0
2016-09-13 13:25:00,63.8,63.94,63.77,63.9,34839.0,34.7094,34.7856,34.6931,34.7638,34839.0
2016-09-13 13:30:00,63.89,63.98,63.77,63.79,64612.0,34.7584,34.8073,34.6931,34.704,64612.0
2016-09-13 13:35:00,63.8,63.89,63.77,63.82,42305.0,34.7094,34.7584,34.6931,34.7203,42305.0
2016-09-13 13:40:00,63.82,63.89,63.75,63.75,35617.0,34.7203,34.7584,34.6822,34.6822,35617.0
2016-09-13 13:45:00,63.76,63.81,63.73,63.76,33456.0,34.6876,34.7148,34.6713,34.6876,33456.0
2016-09-13 13:50:00,63.78,63.8,63.61,63.63,28210.0,34.6985,34.7094,34.606,34.6169,28210.0
2016-09-13 13:55:00,63.64,63.73,63.62,63.7,32843.0,34.6224,34.6713,34.6115,34.655,32843.0
2016-09-13 14:00:00,63.7,63.72,63.62,63.69,42011.0,34.655,34.6659,34.6115,34.6496,42011.0
2016-09-13 14:05:00,63.69,63.76,63.63,63.71,26963.0,34.6496,34.6876,34.6169,34.6604,26963.0
2016-09-13 14:10:00,63.71,63.73,63.56,63.69,82760.0,34.6604,34.6713,34.5788,34.6496,82760.0
2016-09-13 14:15:00,63.68,63.69,63.59,63.64,36836.0,34.6441,34.6496,34.5952,34.6224,36836.0
2016-09-13 14:20:00,63.64,63.68,63.58,63.65,42071.0,34.6224,34.6441,34.5897,34.6278,42071.0
2016-09-13 14:25:00,63.64,63.7,63.59,63.63,50984.0,34.6224,34.655,34.5952,34.6169,50984.0
2016-09-13 14:30:00,63.63,63.69,63.56,63.64,70978.0,34.6169,34.6496,34.5788,34.6224,70978.0
2016-09-13 14:35:00,63.65,63.75,63.65,63.74,57027.0,34.6278,34.6822,34.6278,34.6768,57027.0
2016-09-13 14:40:00,63.75,63.83,63.71,63.8,47836.0,34.6822,34.7257,34.6604,34.7094,47836.0
2016-09-13 14:45:00,63.8,63.8,63.71,63.75,52451.0,34.7094,34.7094,34.6604,34.6822,52451.0
2016-09-13 14:50:00,63.76,63.81,63.69,63.72,41565.0,34.6876,34.7148,34.6496,34.6659,41565.0
2016-09-13 14:55:00,63.72,63.75,63.62,63.62,43159.0,34.6659,34.6822,34.6115,34.6115,43159.0
2016-09-13 15:00:00,63.62,63.65,63.57,63.61,59970.0,34.6115,34.6278,34.5843,34.606,59970.0
2016-09-13 15:05:00,63.61,63.63,63.57,63.59,43242.0,34.606,34.6169,34.5843,34.5952,43242.0
2016-09-13 15:10:00,63.59,63.61,63.52,63.54,55942.0,34.5952,34.606,34.5571,34.568,55942.0
2016-09-13 15:15:00,63.54,63.71,63.54,63.65,45138.0,34.568,34.6604,34.568,34.6278,45138.0
2016-09-13 15:20:00,63.66,63.72,63.62,63.64,44072.0,34.6332,34.6659,34.6115,34.6224,44072.0
2016-09-13 15:25:00,63.66,63.74,63.63,63.69,54616.0,34.6332,34.6768,34.6169,34.6496,54616.0
2016-09-13 15:30:00,63.69,63.76,63.67,63.7,63119.0,34.6496,34.6876,34.6387,34.655,63119.0
2016-09-13 15:35:00,63.69,63.71,63.63,63.66,47107.0,34.6496,34.6604,34.6169,34.6332,47107.0
2016-09-13 15:40:00,63.66,63.66,63.51,63.55,145150.0,34.6332,34.6332,34.5516,34.5734,145150.0
2016-09-13 15:45:00,63.55,63.65,63.48,63.62,120999.0,34.5734,34.6278,34.5353,34.6115,120999.0
2016-09-13 15:50:00,63.62,63.77,63.62,63.77,153841.0,34.6115,34.6931,34.6115,34.6931,153841.0
2016-09-13 15:55:00,63.77,63.78,63.53,63.56,436660.0,34.6931,34.6985,34.5625,34.5788,436660.0
2016-09-14 09:30:00,63.58,63.7,63.53,63.59,121315.0,34.5897,34.655,34.5625,34.5952,121315.0
2016-09-14 09:35:00,63.57,63.63,63.4,63.46,78778.0,34.5843,34.6169,34.4918,34.5244,78778.0
2016-09-14 09:40:00,63.46,63.48,63.27,63.31,99083.0,34.5244,34.5353,34.4211,34.4428,99083.0
2016-09-14 09:45:00,63.32,63.49,63.3,63.47,110350.0,34.4483,34.5408,34.4374,34.5299,110350.0
2016-09-14 09:50:00,63.47,63.62,63.46,63.61,54986.0,34.5299,34.6115,34.5244,34.606,54986.0
2016-09-14 09:55:00,63.62,63.63,63.51,63.51,60932.0,34.6115,34.6169,34.5516,34.5516,60932.0
2016-09-14 10:00:00,63.51,63.62,63.5,63.61,36528.0,34.5516,34.6115,34.5462,34.606,36528.0
2016-09-14 10:05:00,63.62,63.73,63.61,63.67,110678.0,34.6115,34.6713,34.606,34.6387,110678.0
2016-09-14 10:10:00,63.68,63.77,63.64,63.73,43640.0,34.6441,34.6931,34.6224,34.6713,43640.0
2016-09-14 10:15:00,63.73,63.75,63.62,63.64,46815.0,34.6713,34.6822,34.6115,34.6224,46815.0
2016-09-14 10:20:00,63.61,63.7,63.59,63.64,44061.0,34.606,34.655,34.5952,34.6224,44061.0
2016-09-14 10:25:00,63.64,63.67,63.61,63.66,31768.0,34.6224,34.6387,34.606,34.6332,31768.0
2016-09-14 10:30:00,63.67,63.77,63.66,63.69,47093.0,34.6387,34.6931,34.6332,34.6496,47093.0
2016-09-14 10:35:00,63.69,63.73,63.63,63.63,81954.0,34.6496,34.6713,34.6169,34.6169,81954.0
2016-09-14 10:40:00,63.64,63.66,63.53,63.56,38055.0,34.6224,34.6332,34.5625,34.5788,38055.0
2016-09-14 10:45:00,63.56,63.57,63.47,63.49,34745.0,34.5788,34.5843,34.5299,34.5408,34745.0
2016-09-14 10:50:00,63.49,63.54,63.42,63.44,27439.0,34.5408,34.568,34.5027,34.5135,27439.0
2016-09-14 10:55:00,63.45,63.48,63.4,63.44,36076.0,34.519,34.5353,34.4918,34.5135,36076.0
2016-09-14 11:00:00,63.45,63.5,63.44,63.48,27100.0,34.519,34.5462,34.5135,34.5353,27100.0
2016-09-14 11:05:00,63.5,63.51,63.39,63.42,32772.0,34.5462,34.5516,34.4863,34.5027,32772.0
2016-09-14 11:10:00,63.41,63.43,63.35,63.37,42799.0,34.4972,34.5081,34.4646,34.4755,42799.0
2016-09-14 11:15:00,63.37,63.41,63.32,63.34,36381.0,34.4755,34.4972,34.4483,34.4591,36381.0
2016-09-14 11:20:00,63.33,63.41,63.33,63.34,34759.0,34.4537,34.4972,34.4537,34.4591,34759.0
2016-09-14 11:25:00,63.34,63.42,63.33,63.33,45749.0,34.4591,34.5027,34.4537,34.4537,45749.0
2016-09-14 11:30:00,63.32,63.34,63.24,63.26,58612.0,34.4483,34.4591,34.4047,34.4156,58612.0
2016-09-14 11:35:00,63.26,63.35,63.24,63.35,54101.0,34.4156,34.4646,34.4047,34.4646,54101.0
2016-09-14 11:40:00,63.35,63.35,63.27,63.29,39871.0,34.4646,34.4646,34.4211,34.4319,39871.0
2016-09-14 11:45:00,63.3,63.35,63.23,63.28,90237.0,34.4374,34.4646,34.3993,34.4265,90237.0
2016-09-14 11:50:00,63.27,63.31,63.26,63.29,41607.0,34.4211,34.4428,34.4156,34.4319,41607.0
2016-09-14 11:55:00,63.29,63.38,63.29,63.37,31523.0,34.4319,34.4809,34.4319,34.4755,31523.0
2016-09-14 12:00:00,63.36,63.39,63.31,63.31,55421.0,34.47,34.4863,34.4428,34.4428,55421.0
2016-09-14 12:05:00,63.31,63.33,63.25,63.3,51053.0,34.4428,34.4537,34.4102,34.4374,51053.0
2016-09-14 12:10:00,63.3,63.33,63.28,63.3,28010.0,34.4374,34.4537,34.4265,34.4374,28010.0
2016-09-14 12:15:00,63.29,63.34,63.28,63.3,45509.0,34.4319,34.4591,34.4265,34.4374,45509.0
2016-09-14 12:20:00,63.3,63.34,63.28,63.3,27044.0,34.4374,34.4591,34.4265,34.4374,27044.0
2016-09-14 12:25:00,63.3,63.3,63.24,63.25,40914.0,34.4374,34.4374,34.4047,34.4102,40914.0
2016-09-14 12:30:00,63.25,63.28,63.23,63.26,56521.0,34.4102,34.4265,34.3993,34.4156,56521.0
2016-09-14 12:35:00,63.26,63.33,63.25,63.27,27812.0,34.4156,34.4537,34.4102,34.4211,27812.0
2016-09-14 12:40:00,63.26,63.33,63.24,63.31,27075.0,34.4156,34.4537,34.4047,34.4428,27075.0
2016-09-14 12:45:00,63.31,63.35,63.25,63.26,35259.0,34.4428,34.4646,34.4102,34.4156,35259.0
2016-09-14 12:50:00,63.26,63.31,63.25,63.28,21225.0,34.4156,34.4428,34.4102,34.4265,21225.0
2016-09-14 12:55:00,63.28,63.28,63.23,63.25,19865.0,34.4265,34.4265,34.3993,34.4102,19865.0
2016-09-14 13:00:00,63.25,63.25,63.16,63.17,78202.0,34.4102,34.4102,34.3612,34.3667,78202.0
2016-09-14 13:05:00,63.17,63.22,63.16,63.18,58454.0,34.3667,34.3939,34.3612,34.3721,58454.0
2016-09-14 13:10:00,63.19,63.2,63.15,63.18,50137.0,34.3775,34.383,34.3558,34.3721,50137.0
2016-09-14 13:15:00,63.18,63.2,63.15,63.15,39407.0,34.3721,34.383,34.3558,34.3558,39407.0
2016-09-14 13:20:00,63.16,63.17,63.11,63.17,51811.0,34.3612,34.3667,34.334,34.3667,51811.0
2016-09-14 13:25:00,63.18,63.18,63.08,63.08,64741.0,34.3721,34.3721,34.3177,34.3177,64741.0
2016-09-14 13:30:00,63.09,63.17,63.08,63.17,72070.0,34.3231,34.3667,34.3177,34.3667,72070.0
2016-09-14 13:35:00,63.16,63.21,63.08,63.18,79209.0,34.3612,34.3884,34.3177,34.3721,79209.0
2016-09-14 13:40:00,63.17,63.2,63.13,63.17,61755.0,34.3667,34.383,34.3449,34.3667,61755.0
2016-09-14 13:45:00,63.17,63.18,63.07,63.07,50315.0,34.3667,34.3721,34.3123,34.3123,50315.0
2016-09-14 13:50:00,63.06,63.1,63.01,63.02,91993.0,34.3068,34.3286,34.2796,34.2851,91993.0
2016-09-14 13:55:00,63.02,63.02,62.98,63.01,100138.0,34.2851,34.2851,34.2633,34.2796,100138.0
2016-09-14 14:00:00,63.01,63.06,62.96,62.97,151593.0,34.2796,34.3068,34.2524,34.2579,151593.0
2016-09-14 14:05:00,62.96,62.97,62.9,62.93,101583.0,34.2524,34.2579,34.2198,34.2361,101583.0
2016-09-14 14:10:00,62.92,62.94,62.82,62.87,151220.0,34.2307,34.2415,34.1762,34.2035,151220.0
2016-09-14 14:15:00,62.88,62.92,62.86,62.91,107544.0,34.2089,34.2307,34.198,34.2252,107544.0
2016-09-14 14:20:00,62.9,62.95,62.87,62.93,50761.0,34.2198,34.247,34.2035,34.2361,50761.0
2016-09-14 14:25:00,62.93,62.93,62.88,62.92,52822.0,34.2361,34.2361,34.2089,34.2307,52822.0
2016-09-14 14:30:00,62.92,62.92,62.87,62.89,63257.0,34.2307,34.2307,34.2035,34.2143,63257.0
2016-09-14 14:35:00,62.9,62.92,62.85,62.86,69714.0,34.2198,34.2307,34.1926,34.198,69714.0
2016-09-14 14:40:00,62.85,63.0,62.85,62.99,59763.0,34.1926,34.2742,34.1926,34.2687,59763.0
2016-09-14 14:45:00,62.98,63.01,62.94,62.96,32224.0,34.2633,34.2796,34.2415,34.2524,32224.0
2016-09-14 14:50:00,62.96,63.0,62.93,62.93,38974.0,34.2524,34.2742,34.2361,34.2361,38974.0
2016-09-14 14:55:00,62.93,63.05,62.92,63.02,51068.0,34.2361,34.3014,34.2307,34.2851,51068.0
2016-09-14 15:00:00,63.03,63.05,62.97,63.01,40662.0,34.2905,34.3014,34.2579,34.2796,40662.0
2016-09-14 15:05:00,63.02,63.02,62.95,62.97,53914.0,34.2851,34.2851,34.247,34.2579,53914.0
2016-09-14 15:10:00,62.97,63.01,62.93,63.01,65216.0,34.2579,34.2796,34.2361,34.2796,65216.0
2016-09-14 15:15:00,63.01,63.03,62.96,62.97,65762.0,34.2796,34.2905,34.2524,34.2579,65762.0
2016-09-14 15:20:00,62.96,62.99,62.91,62.93,56471.0,34.2524,34.2687,34.2252,34.2361,56471.0
2016-09-14 15:25:00,62.93,62.96,62.9,62.9,72263.0,34.2361,34.2524,34.2198,34.2198,72263.0
2016-09-14 15:30:00,62.91,62.99,62.91,62.97,56734.0,34.2252,34.2687,34.2252,34.2579,56734.0
2016-09-14 15:35:00,62.98,62.99,62.91,62.96,66515.0,34.2633,34.2687,34.2252,34.2524,66515.0
2016-09-14 15:40:00,62.96,63.03,62.94,63.02,80661.0,34.2524,34.2905,34.2415,34.2851,80661.0
2016-09-14 15:45:00,63.01,63.08,62.99,63.08,126227.0,34.2796,34.3177,34.2687,34.3177,126227.0
2016-09-14 15:50:00,63.08,63.12,62.99,63.11,144634.0,34.3177,34.3395,34.2687,34.334,144634.0
2016-09-14 15:55:00,63.11,63.13,63.01,63.11,501856.0,34.334,34.3449,34.2796,34.334,501856.0
2016-09-15 09:30:00,62.92,62.94,62.64,62.82,199773.0,34.2307,34.2415,34.0783,34.1762,199773.0
2016-09-15 09:35:00,62.82,62.96,62.62,62.68,92069.0,34.1762,34.2524,34.0674,34.1001,92069.0
2016-09-15 09:40:00,62.69,62.82,62.61,62.66,75438.0,34.1055,34.1762,34.062,34.0892,75438.0
2016-09-15 09:45:00,62.65,62.8,62.59,62.76,90392.0,34.0838,34.1654,34.0511,34.1436,90392.0
2016-09-15 09:50:00,62.75,62.93,62.74,62.87,65773.0,34.1382,34.2361,34.1327,34.2035,65773.0
2016-09-15 09:55:00,62.86,62.9,62.82,62.86,113380.0,34.198,34.2198,34.1762,34.198,113380.0
2016-09-15 10:00:00,62.85,63.0,62.82,62.96,102794.0,34.1926,34.2742,34.1762,34.2524,102794.0
2016-09-15 10:05:00,62.97,63.06,62.92,62.94,83151.0,34.2579,34.3068,34.2307,34.2415,83151.0
2016-09-15 10:10:00,62.95,62.95,62.89,62.91,53094.0,34.247,34.247,34.2143,34.2252,53094.0
2016-09-15 10:15:00,62.9,63.12,62.9,63.09,88580.0,34.2198,34.3395,34.2198,34.3231,88580.0
2016-09-15 10:20:00,63.09,63.14,63.0,63.01,46428.0,34.3231,34.3503,34.2742,34.2796,46428.0
2016-09-15 10:25:00,63.02,63.07,62.93,62.99,120188.0,34.2851,34.3123,34.2361,34.2687,120188.0
2016-09-15 10:30:00,63.0,63.09,63.0,63.05,43652.0,34.2742,34.3231,34.2742,34.3014,43652.0
2016-09-15 10:35:00,63.05,63.15,63.04,63.15,42804.0,34.3014,34.3558,34.2959,34.3558,42804.0
2016-09-15 10:40:00,63.15,63.15,63.07,63.08,45259.0,34.3558,34.3558,34.3123,34.3177,45259.0
2016-09-15 10:45:00,63.08,63.16,63.07,63.13,50367.0,34.3177,34.3612,34.3123,34.3449,50367.0
2016-09-15 10:50:00,63.13,63.23,63.12,63.23,50121.0,34.3449,34.3993,34.3395,34.3993,50121.0
2016-09-15 10:55:00,63.23,63.23,63.13,63.15,40159.0,34.3993,34.3993,34.3449,34.3558,40159.0
2016-09-15 11:00:00,63.15,63.21,63.14,63.16,52765.0,34.3558,34.3884,34.3503,34.3612,52765.0
2016-09-15 11:05:00,63.15,63.22,63.14,63.18,65393.0,34.3558,34.3939,34.3503,34.3721,65393.0
2016-09-15 11:10:00,63.18,63.18,63.14,63.14,30826.0,34.3721,34.3721,34.3503,34.3503,30826.0
2016-09-15 11:15:00,63.15,63.23,63.14,63.19,39589.0,34.3558,34.3993,34.3503,34.3775,39589.0
2016-09-15 11:20:00,63.18,63.19,63.13,63.15,46530.0,34.3721,34.3775,34.3449,34.3558,46530.0
2016-09-15 11:25:00,63.15,63.26,63.13,63.26,68814.0,34.3558,34.4156,34.3449,34.4156,68814.0
2016-09-15 11:30:00,63.27,63.3,63.26,63.29,75306.0,34.4211,34.4374,34.4156,34.4319,75306.0
2016-09-15 11:35:00,63.28,63.29,63.25,63.26,40008.0,34.4265,34.4319,34.4102,34.4156,40008.0
2016-09-15 11:40:00,63.26,63.28,63.23,63.25,34467.0,34.4156,34.4265,34.3993,34.4102,34467.0
2016-09-15 11:45:00,63.25,63.26,63.18,63.19,38571.0,34.4102,34.4156,34.3721,34.3775,38571.0
2016-09-15 11:50:00,63.19,63.24,63.16,63.21,36610.0,34.3775,34.4047,34.3612,34.3884,36610.0
2016-09-15 11:55:00,63.21,63.25,63.19,63.2,25686.0,34.3884,34.4102,34.3775,34.383,25686.0
2016-09-15 12:00:00,63.2,63.2,63.11,63.11,32064.0,34.383,34.383,34.334,34.334,32064.0
2016-09-15 12:05:00,63.12,63.15,63.09,63.12,36160.0,34.3395,34.3558,34.3231,34.3395,36160.0
2016-09-15 12:10:00,63.12,63.12,63.01,63.01,44846.0,34.3395,34.3395,34.2796,34.2796,44846.0
2016-09-15 12:15:00,63.01,63.05,63.0,63.05,50442.0,34.2796,34.3014,34.2742,34.3014,50442.0
2016-09-15 12:20:00,63.04,63.06,62.96,62.96,44591.0,34.2959,34.3068,34.2524,34.2524,44591.0
2016-09-15 12:25:00,62.97,62.98,62.91,62.91,53690.0,34.2579,34.2633,34.2252,34.2252,53690.0
2016-09-15 12:30:00,62.92,62.93,62.84,62.84,40557.0,34.2307,34.2361,34.1871,34.1871,40557.0
2016-09-15 12:35:00,62.85,62.89,62.84,62.88,34578.0,34.1926,34.2143,34.1871,34.2089,34578.0
2016-09-15 12:40:00,62.88,62.9,62.8,62.81,30203.0,34.2089,34.2198,34.1654,34.1708,30203.0
2016-09-15 12:45:00,62.82,62.88,62.82,62.85,62098.0,34.1762,34.2089,34.1762,34.1926,62098.0
2016-09-15 12:50:00,62.85,62.91,62.85,62.86,61604.0,34.1926,34.2252,34.1926,34.198,61604.0
2016-09-15 12:55:00,62.86,62.86,62.82,62.82,34200.0,34.198,34.198,34.1762,34.1762,34200.0
2016-09-15 13:00:00,62.84,62.88,62.82,62.84,68299.0,34.1871,34.2089,34.1762,34.1871,68299.0
2016-09-15 13:05:00,62.84,62.86,62.8,62.81,30998.0,34.1871,34.198,34.1654,34.1708,30998.0
2016-09-15 13:10:00,62.82,62.82,62.76,62.78,44462.0,34.1762,34.1762,34.1436,34.1545,44462.0
2016-09-15 13:15:00,62.78,62.82,62.72,62.81,56409.0,34.1545,34.1762,34.1218,34.1708,56409.0
2016-09-15 13:20:00,62.81,62.82,62.74,62.76,57710.0,34.1708,34.1762,34.1327,34.1436,57710.0
2016-09-15 13:25:00,62.76,62.8,62.74,62.79,53632.0,34.1436,34.1654,34.1327,34.1599,53632.0
2016-09-15 13:30:00,62.8,62.87,62.78,62.87,52646.0,34.1654,34.2035,34.1545,34.2035,52646.0
2016-09-15 13:35:00,62.87,62.91,62.86,62.9,54288.0,34.2035,34.2252,34.198,34.2198,54288.0
2016-09-15 13:40:00,62.91,62.96,62.9,62.96,41244.0,34.2252,34.2524,34.2198,34.2524,41244.0
2016-09-15 13:45:00,62.96,62.99,62.94,62.97,35863.0,34.2524,34.2687,34.2415,34.2579,35863.0
2016-09-15 13:50:00,62.97,62.98,62.94,62.98,22248.0,34.2579,34.2633,34.2415,34.2633,22248.0
2016-09-15 13:55:00,62.98,63.04,62.97,63.04,25273.0,34.2633,34.2959,34.2579,34.2959,25273.0
2016-09-15 14:00:00,63.04,63.05,62.99,63.01,32716.0,34.2959,34.3014,34.2687,34.2796,32716.0
2016-09-15 14:05:00,63.0,63.02,63.0,63.02,35874.0,34.2742,34.2851,34.2742,34.2851,35874.0
2016-09-15 14:10:00,63.01,63.05,63.01,63.05,24120.0,34.2796,34.3014,34.2796,34.3014,24120.0
2016-09-15 14:15:00,63.05,63.2,63.05,63.19,65596.0,34.3014,34.383,34.3014,34.3775,65596.0
2016-09-15 14:20:00,63.2,63.23,63.18,63.23,54318.0,34.383,34.3993,34.3721,34.3993,54318.0
2016-09-15 14:25:00,63.23,63.25,63.22,63.23,77633.0,34.3993,34.4102,34.3939,34.3993,77633.0
2016-09-15 14:30:00,63.24,63.25,63.17,63.18,59951.0,34.4047,34.4102,34.3667,34.3721,59951.0
2016-09-15 14:35:00,63.17,63.18,63.13,63.16,37772.0,34.3667,34.3721,34.3449,34.3612,37772.0
2016-09-15 14:40:00,63.17,63.21,63.15,63.19,35308.0,34.3667,34.3884,34.3558,34.3775,35308.0
2016-09-15 14:45:00,63.19,63.2,63.14,63.16,40815.0,34.3775,34.383,34.3503,34.3612,40815.0
2016-09-15 14:50:00,63.16,63.18,63.13,63.15,58565.0,34.3612,34.3721,34.3449,34.3558,58565.0
2016-09-15 14:55:00,63.15,63.19,63.14,63.16,25485.0,34.3558,34.3775,34.3503,34.3612,25485.0
2016-09-15 15:00:00,63.17,63.27,63.17,63.27,50124.0,34.3667,34.4211,34.3667,34.4211,50124.0
2016-09-15 15:05:00,63.27,63.29,63.26,63.28,40018.0,34.4211,34.4319,34.4156,34.4265,40018.0
2016-09-15 15:10:00,63.28,63.28,63.26,63.28,56624.0,34.4265,34.4265,34.4156,34.4265,56624.0
2016-09-15 15:15:00,63.28,63.28,63.17,63.18,78355.0,34.4265,34.4265,34.3667,34.3721,78355.0
2016-09-15 15:20:00,63.18,63.21,63.16,63.2,52365.0,34.3721,34.3884,34.3612,34.383,52365.0
2016-09-15 15:25:00,63.2,63.28,63.19,63.27,89878.0,34.383,34.4265,34.3775,34.4211,89878.0
2016-09-15 15:30:00,63.28,63.29,63.23,63.26,90199.0,34.4265,34.4319,34.3993,34.4156,90199.0
2016-09-15 15:35:00,63.27,63.34,63.26,63.33,87737.0,34.4211,34.4591,34.4156,34.4537,87737.0
2016-09-15 15:40:00,63.33,63.37,63.32,63.34,91976.0,34.4537,34.4755,34.4483,34.4591,91976.0
2016-09-15 15:45:00,63.35,63.38,63.27,63.29,122022.0,34.4646,34.4809,34.4211,34.4319,122022.0
2016-09-15 15:50:00,63.29,63.3,63.24,63.26,91075.0,34.4319,34.4374,34.4047,34.4156,91075.0
2016-09-15 15:55:00,63.26,63.31,63.24,63.26,209959.0,34.4156,34.4428,34.4047,34.4156,209959.0
2016-09-16 09:30:00,63.02,63.06,62.8,62.96,1543579.0,34.2851,34.3068,34.1654,34.2524,1543579.0
2016-09-16 09:35:00,62.91,63.02,62.83,63.02,29119.0,34.2252,34.2851,34.1817,34.2851,29119.0
2016-09-16 09:40:00,63.0,63.07,62.91,63.0,46598.0,34.2742,34.3123,34.2252,34.2742,46598.0
2016-09-16 09:45:00,62.99,62.99,62.66,62.66,52851.0,34.2687,34.2687,34.0892,34.0892,52851.0
2016-09-16 09:50:00,62.66,62.67,62.58,62.59,109132.0,34.0892,34.0946,34.0457,34.0511,109132.0
2016-09-16 09:55:00,62.58,62.81,62.58,62.71,145626.0,34.0457,34.1708,34.0457,34.1164,145626.0
2016-09-16 10:00:00,62.72,62.79,62.65,62.78,69595.0,34.1218,34.1599,34.0838,34.1545,69595.0
2016-09-16 10:05:00,62.77,62.79,62.69,62.76,61460.0,34.149,34.1599,34.1055,34.1436,61460.0
2016-09-16 10:10:00,62.76,62.76,62.64,62.66,32585.0,34.1436,34.1436,34.0783,34.0892,32585.0
2016-09-16 10:15:00,62.65,62.72,62.6,62.71,40592.0,34.0838,34.1218,34.0566,34.1164,40592.0
2016-09-16 10:20:00,62.7,62.72,62.62,62.63,61896.0,34.111,34.1218,34.0674,34.0729,61896.0
2016-09-16 10:25:00,62.63,62.64,62.57,62.63,64352.0,34.0729,34.0783,34.0402,34.0729,64352.0
2016-09-16 10:30:00,62.62,62.69,62.61,62.63,45311.0,34.0674,34.1055,34.062,34.0729,45311.0
2016-09-16 10:35:00,62.63,62.71,62.62,62.69,36999.0,34.0729,34.1164,34.0674,34.1055,36999.0
2016-09-16 10:40:00,62.68,62.72,62.64,62.65,30410.0,34.1001,34.1218,34.0783,34.0838,30410.0
2016-09-16 10:45:00,62.65,62.71,62.64,62.66,36597.0,34.0838,34.1164,34.0783,34.0892,36597.0
2016-09-16 10:50:00,62.66,62.69,62.63,62.67,40808.0,34.0892,34.1055,34.0729,34.0946,40808.0
2016-09-16 10:55:00,62.68,62.71,62.66,62.66,43148.0,34.1001,34.1164,34.0892,34.0892,43148.0
2016-09-16 11:00:00,62.65,62.69,62.58,62.61,55767.0,34.0838,34.1055,34.0457,34.062,55767.0
2016-09-16 11:05:00,62.61,62.62,62.58,62.6,26425.0,34.062,34.0674,34.0457,34.0566,26425.0
2016-09-16 11:10:00,62.6,62.63,62.58,62.58,39132.0,34.0566,34.0729,34.0457,34.0457,39132.0
2016-09-16 11:15:00,62.58,62.6,62.47,62.48,109486.0,34.0457,34.0566,33.9858,33.9913,109486.0
2016-09-16 11:20:00,62.47,62.53,62.47,62.49,57806.0,33.9858,34.0185,33.9858,33.9967,57806.0
2016-09-16 11:25:00,62.48,62.53,62.46,62.48,43209.0,33.9913,34.0185,33.9804,33.9913,43209.0
2016-09-16 11:30:00,62.49,62.54,62.48,62.51,39615.0,33.9967,34.0239,33.9913,34.0076,39615.0
2016-09-16 11:35:00,62.51,62.58,62.5,62.57,34836.0,34.0076,34.0457,34.0022,34.0402,34836.0
2016-09-16 11:40:00,62.58,62.6,62.53,62.57,34642.0,34.0457,34.0566,34.0185,34.0402,34642.0
2016-09-16 11:45:00,62.56,62.6,62.55,62.57,38952.0,34.0348,34.0566,34.0294,34.0402,38952.0
2016-09-16 11:50:00,62.57,62.62,62.56,62.61,37021.0,34.0402,34.0674,34.0348,34.062,37021.0
2016-09-16 11:55:00,62.6,62.64,62.56,62.64,35949.0,34.0566,34.0783,34.0348,34.0783,35949.0
2016-09-16 12:00:00,62.64,62.68,62.6,62.64,21835.0,34.0783,34.1001,34.0566,34.0783,21835.0
2016-09-16 12:05:00,62.63,62.71,62.62,62.7,40958.0,34.0729,34.1164,34.0674,34.111,40958.0
2016-09-16 12:10:00,62.7,62.7,62.65,62.69,22989.0,34.111,34.111,34.0838,34.1055,22989.0
2016-09-16 12:15:00,62.7,62.72,62.67,62.71,25956.0,34.111,34.1218,34.0946,34.1164,25956.0
2016-09-16 12:20:00,62.71,62.75,62.7,62.73,26740.0,34.1164,34.1382,34.111,34.1273,26740.0
2016-09-16 12:25:00,62.73,62.75,62.7,62.72,38450.0,34.1273,34.1382,34.111,34.1218,38450.0
2016-09-16 12:30:00,62.72,62.74,62.66,62.68,42638.0,34.1218,34.1327,34.0892,34.1001,42638.0
2016-09-16 12:35:00,62.68,62.7,62.64,62.66,33538.0,34.1001,34.111,34.0783,34.0892,33538.0
2016-09-16 12:40:00,62.67,62.67,62.63,62.66,21798.0,34.0946,34.0946,34.0729,34.0892,21798.0
2016-09-16 12:45:00,62.65,62.7,62.63,62.69,24563.0,34.0838,34.111,34.0729,34.1055,24563.0
2016-09-16 12:50:00,62.68,62.68,62.64,62.66,15318.0,34.1001,34.1001,34.0783,34.0892,15318.0
2016-09-16 12:55:00,62.66,62.67,62.6,62.61,27413.0,34.0892,34.0946,34.0566,34.062,27413.0
2016-09-16 13:00:00,62.6,62.62,62.58,62.58,36291.0,34.0566,34.0674,34.0457,34.0457,36291.0
2016-09-16 13:05:00,62.58,62.59,62.54,62.57,41509.0,34.0457,34.0511,34.0239,34.0402,41509.0
2016-09-16 13:10:00,62.58,62.61,62.55,62.55,19343.0,34.0457,34.062,34.0294,34.0294,19343.0
2016-09-16 13:15:00,62.55,62.6,62.54,62.57,18416.0,34.0294,34.0566,34.0239,34.0402,18416.0
2016-09-16 13:20:00,62.57,62.63,62.57,62.62,34407.0,34.0402,34.0729,34.0402,34.0674,34407.0
2016-09-16 13:25:00,62.62,62.63,62.57,62.59,51147.0,34.0674,34.0729,34.0402,34.0511,51147.0
2016-09-16 13:30:00,62.58,62.61,62.57,62.58,43426.0,34.0457,34.062,34.0402,34.0457,43426.0
2016-09-16 13:35:00,62.57,62.63,62.57,62.6,24583.0,34.0402,34.0729,34.0402,34.0566,24583.0
2016-09-16 13:40:00,62.6,62.65,62.59,62.61,38630.0,34.0566,34.0838,34.0511,34.062,38630.0
2016-09-16 13:45:00,62.61,62.62,62.56,62.62,23905.0,34.062,34.0674,34.0348,34.0674,23905.0
2016-09-16 13:50:00,62.63,62.66,62.59,62.66,30421.0,34.0729,34.0892,34.0511,34.0892,30421.0
2016-09-16 13:55:00,62.65,62.65,62.61,62.64,22877.0,34.0838,34.0838,34.062,34.0783,22877.0
2016-09-16 14:00:00,62.63,62.64,62.57,62.63,32072.0,34.0729,34.0783,34.0402,34.0729,32072.0
2016-09-16 14:05:00,62.63,62.69,62.62,62.69,22666.0,34.0729,34.1055,34.0674,34.1055,22666.0
2016-09-16 14:10:00,62.68,62.71,62.65,62.65,31432.0,34.1001,34.1164,34.0838,34.0838,31432.0
2016-09-16 14:15:00,62.65,62.66,62.62,62.64,27302.0,34.0838,34.0892,34.0674,34.0783,27302.0
2016-09-16 14:20:00,62.64,62.65,62.6,62.62,16661.0,34.0783,34.0838,34.0566,34.0674,16661.0
2016-09-16 14:25:00,62.61,62.65,62.6,62.62,35379.0,34.062,34.0838,34.0566,34.0674,35379.0
2016-09-16 14:30:00,62.63,62.68,62.62,62.64,30140.0,34.0729,34.1001,34.0674,34.0783,30140.0
2016-09-16 14:35:00,62.64,62.69,62.64,62.67,17556.0,34.0783,34.1055,34.0783,34.0946,17556.0
2016-09-16 14:40:00,62.67,62.7,62.65,62.67,36369.0,34.0946,34.111,34.0838,34.0946,36369.0
2016-09-16 14:45:00,62.67,62.69,62.66,62.68,24291.0,34.0946,34.1055,34.0892,34.1001,24291.0
2016-09-16 14:50:00,62.67,62.68,62.65,62.66,30179.0,34.0946,34.1001,34.0838,34.0892,30179.0
2016-09-16 14:55:00,62.65,62.66,62.59,62.59,57698.0,34.0838,34.0892,34.0511,34.0511,57698.0
2016-09-16 15:00:00,62.59,62.64,62.58,62.62,46191.0,34.0511,34.0783,34.0457,34.0674,46191.0
2016-09-16 15:05:00,62.63,62.64,62.61,62.62,38998.0,34.0729,34.0783,34.062,34.0674,38998.0
2016-09-16 15:10:00,62.62,62.65,62.59,62.63,59587.0,34.0674,34.0838,34.0511,34.0729,59587.0
2016-09-16 15:15:00,62.63,62.68,62.61,62.66,53463.0,34.0729,34.1001,34.062,34.0892,53463.0
2016-09-16 15:20:00,62.66,62.72,62.66,62.71,39910.0,34.0892,34.1218,34.0892,34.1164,39910.0
2016-09-16 15:25:00,62.7,62.73,62.7,62.71,37647.0,34.111,34.1273,34.111,34.1164,37647.0
2016-09-16 15:30:00,62.71,62.82,62.71,62.81,71937.0,34.1164,34.1762,34.1164,34.1708,71937.0
2016-09-16 15:35:00,62.8,62.86,62.79,62.85,69157.0,34.1654,34.198,34.1599,34.1926,69157.0
2016-09-16 15:40:00,62.85,62.87,62.79,62.81,70476.0,34.1926,34.2035,34.1599,34.1708,70476.0
2016-09-16 15:45:00,62.8,62.93,62.76,62.92,130776.0,34.1654,34.2361,34.1436,34.2307,130776.0
2016-09-16 15:50:00,62.91,62.92,62.85,62.87,98748.0,34.2252,34.2307,34.1926,34.2035,98748.0
2016-09-16 15:55:00,62.86,62.86,62.75,62.78,273911.0,34.198,34.198,34.1382,34.1545,273911.0
2016-09-19 09:30:00,62.85,62.87,62.6,62.72,111476.0,34.1926,34.2035,34.0566,34.1218,111476.0
2016-09-19 09:35:00,62.69,62.97,62.69,62.95,39261.0,34.1055,34.2579,34.1055,34.247,39261.0
2016-09-19 09:40:00,62.96,62.98,62.82,62.86,96034.0,34.2524,34.2633,34.1762,34.198,96034.0
2016-09-19 09:45:00,62.86,62.92,62.85,62.88,65967.0,34.198,34.2307,34.1926,34.2089,65967.0
2016-09-19 09:50:00,62.87,62.88,62.73,62.77,43925.0,34.2035,34.2089,34.1273,34.149,43925.0
2016-09-19 09:55:00,62.77,62.78,62.7,62.73,39519.0,34.149,34.1545,34.111,34.1273,39519.0
2016-09-19 10:00:00,62.73,62.88,62.71,62.85,77284.0,34.1273,34.2089,34.1164,34.1926,77284.0
2016-09-19 10:05:00,62.84,62.97,62.82,62.96,49748.0,34.1871,34.2579,34.1762,34.2524,49748.0
2016-09-19 10:10:00,62.96,63.0,62.95,62.99,65823.0,34.2524,34.2742,34.247,34.2687,65823.0
2016-09-19 10:15:00,62.99,63.0,62.87,62.89,49290.0,34.2687,34.2742,34.2035,34.2143,49290.0
2016-09-19 10:20:00,62.89,62.89,62.81,62.83,28278.0,34.2143,34.2143,34.1708,34.1817,28278.0
2016-09-19 10:25:00,62.84,62.87,62.82,62.84,44407.0,34.1871,34.2035,34.1762,34.1871,44407.0
2016-09-19 10:30:00,62.84,62.85,62.79,62.82,22755.0,34.1871,34.1926,34.1599,34.1762,22755.0
2016-09-19 10:35:00,62.83,62.85,62.79,62.81,49879.0,34.1817,34.1926,34.1599,34.1708,49879.0
2016-09-19 10:40:00,62.82,62.84,62.78,62.81,24400.0,34.1762,34.1871,34.1545,34.1708,24400.0
2016-09-19 10:45:00,62.8,62.84,62.77,62.83,25577.0,34.1654,34.1871,34.149,34.1817,25577.0
2016-09-19 10:50:00,62.83,62.86,62.8,62.84,37674.0,34.1817,34.198,34.1654,34.1871,37674.0
2016-09-19 10:55:00,62.84,62.87,62.82,62.87,31970.0,34.1871,34.2035,34.1762,34.2035,31970.0
2016-09-19 11:00:00,62.87,62.87,62.8,62.81,39460.0,34.2035,34.2035,34.1654,34.1708,39460.0
2016-09-19 11:05:00,62.81,62.87,62.79,62.85,29018.0,34.1708,34.2035,34.1599,34.1926,29018.0
2016-09-19 11:10:00,62.84,62.85,62.79,62.81,50659.0,34.1871,34.1926,34.1599,34.1708,50659.0
2016-09-19 11:15:00,62.8,62.85,62.78,62.85,25490.0,34.1654,34.1926,34.1545,34.1926,25490.0
2016-09-19 11:20:00,62.85,62.86,62.8,62.82,28104.0,34.1926,34.198,34.1654,34.1762,28104.0
2016-09-19 11:25:00,62.82,62.85,62.79,62.84,29126.0,34.1762,34.1926,34.1599,34.1871,29126.0
2016-09-19 11:30:00,62.85,62.86,62.81,62.86,19201.0,34.1926,34.198,34.1708,34.198,19201.0
2016-09-19 11:35:00,62.85,62.86,62.82,62.82,21495.0,34.1926,34.198,34.1762,34.1762,21495.0
2016-09-19 11:40:00,62.82,62.86,62.82,62.84,23452.0,34.1762,34.198,34.1762,34.1871,23452.0
2016-09-19 11:45:00,62.84,62.85,62.79,62.8,25966.0,34.1871,34.1926,34.1599,34.1654,25966.0
2016-09-19 11:50:00,62.8,62.82,62.79,62.79,27794.0,34.1654,34.1762,34.1599,34.1599,27794.0
2016-09-19 11:55:00,62.8,62.8,62.75,62.78,17736.0,34.1654,34.1654,34.1382,34.1545,17736.0
2016-09-19 12:00:00,62.78,62.81,62.76,62.78,20710.0,34.1545,34.1708,34.1436,34.1545,20710.0
2016-09-19 12:05:00,62.78,62.81,62.77,62.79,21999.0,34.1545,34.1708,34.149,34.1599,21999.0
2016-09-19 12:10:00,62.8,62.8,62.7,62.71,29521.0,34.1654,34.1654,34.111,34.1164,29521.0
2016-09-19 12:15:00,62.72,62.75,62.69,62.74,42091.0,34.1218,34.1382,34.1055,34.1327,42091.0
2016-09-19 12:20:00,62.74,62.76,62.71,62.74,22606.0,34.1327,34.1436,34.1164,34.1327,22606.0
2016-09-19 12:25:00,62.74,62.78,62.73,62.75,21520.0,34.1327,34.1545,34.1273,34.1382,21520.0
2016-09-19 12:30:00,62.75,62.8,62.74,62.78,19380.0,34.1382,34.1654,34.1327,34.1545,19380.0
2016-09-19 12:35:00,62.78,62.81,62.72,62.72,59492.0,34.1545,34.1708,34.1218,34.1218,59492.0
2016-09-19 12:40:00,62.73,62.75,62.72,62.75,16730.0,34.1273,34.1382,34.1218,34.1382,16730.0
2016-09-19 12:45:00,62.75,62.78,62.74,62.78,14817.0,34.1382,34.1545,34.1327,34.1545,14817.0
2016-09-19 12:50:00,62.78,62.8,62.75,62.77,20702.0,34.1545,34.1654,34.1382,34.149,20702.0
2016-09-19 12:55:00,62.78,62.79,62.73,62.77,20417.0,34.1545,34.1599,34.1273,34.149,20417.0
2016-09-19 13:00:00,62.76,62.82,62.73,62.8,22992.0,34.1436,34.1762,34.1273,34.1654,22992.0
2016-09-19 13:05:00,62.8,62.86,62.8,62.86,17602.0,34.1654,34.198,34.1654,34.198,17602.0
2016-09-19 13:10:00,62.85,62.87,62.84,62.86,23089.0,34.1926,34.2035,34.1871,34.198,23089.0
2016-09-19 13:15:00,62.86,62.9,62.86,62.89,19356.0,34.198,34.2198,34.198,34.2143,19356.0
2016-09-19 13:20:00,62.88,62.9,62.87,62.89,14488.0,34.2089,34.2198,34.2035,34.2143,14488.0
2016-09-19 13:25:00,62.9,62.92,62.9,62.91,19511.0,34.2198,34.2307,34.2198,34.2252,19511.0
2016-09-19 13:30:00,62.9,62.91,62.81,62.82,38238.0,34.2198,34.2252,34.1708,34.1762,38238.0
2016-09-19 13:35:00,62.82,62.82,62.72,62.74,32521.0,34.1762,34.1762,34.1218,34.1327,32521.0
2016-09-19 13:40:00,62.75,62.76,62.73,62.75,14636.0,34.1382,34.1436,34.1273,34.1382,14636.0
2016-09-19 13:45:00,62.74,62.77,62.72,62.76,26565.0,34.1327,34.149,34.1218,34.1436,26565.0
2016-09-19 13:50:00,62.76,62.79,62.74,62.78,11306.0,34.1436,34.1599,34.1327,34.1545,11306.0
2016-09-19 13:55:00,62.78,62.82,62.76,62.82,13394.0,34.1545,34.1762,34.1436,34.1762,13394.0
2016-09-19 14:00:00,62.81,62.84,62.8,62.82,28678.0,34.1708,34.1871,34.1654,34.1762,28678.0
2016-09-19 14:05:00,62.83,62.83,62.79,62.79,15468.0,34.1817,34.1817,34.1599,34.1599,15468.0
2016-09-19 14:10:00,62.79,62.81,62.78,62.8,28797.0,34.1599,34.1708,34.1545,34.1654,28797.0
2016-09-19 14:15:00,62.8,62.85,62.8,62.81,22751.0,34.1654,34.1926,34.1654,34.1708,22751.0
2016-09-19 14:20:00,62.81,62.84,62.79,62.83,20494.0,34.1708,34.1871,34.1599,34.1817,20494.0
2016-09-19 14:25:00,62.84,62.85,62.82,62.85,21781.0,34.1871,34.1926,34.1762,34.1926,21781.0
2016-09-19 14:30:00,62.84,62.84,62.81,62.82,13726.0,34.1871,34.1871,34.1708,34.1762,13726.0
2016-09-19 14:35:00,62.81,62.83,62.79,62.81,27634.0,34.1708,34.1817,34.1599,34.1708,27634.0
2016-09-19 14:40:00,62.81,62.86,62.81,62.84,7747.0,34.1708,34.198,34.1708,34.1871,7747.0
2016-09-19 14:45:00,62.84,62.89,62.84,62.85,21962.0,34.1871,34.2143,34.1871,34.1926,21962.0
2016-09-19 14:50:00,62.85,62.88,62.84,62.85,17418.0,34.1926,34.2089,34.1871,34.1926,17418.0
2016-09-19 14:55:00,62.85,62.89,62.85,62.89,17698.0,34.1926,34.2143,34.1926,34.2143,17698.0
2016-09-19 15:00:00,62.88,62.89,62.84,62.86,32030.0,34.2089,34.2143,34.1871,34.198,32030.0
2016-09-19 15:05:00,62.86,62.87,62.83,62.84,22609.0,34.198,34.2035,34.1817,34.1871,22609.0
2016-09-19 15:10:00,62.83,62.85,62.81,62.81,29120.0,34.1817,34.1926,34.1708,34.1708,29120.0
2016-09-19 15:15:00,62.8,62.8,62.73,62.78,35428.0,34.1654,34.1654,34.1273,34.1545,35428.0
2016-09-19 15:20:00,62.78,62.79,62.74,62.78,45795.0,34.1545,34.1599,34.1327,34.1545,45795.0
2016-09-19 15:25:00,62.78,62.81,62.74,62.74,28673.0,34.1545,34.1708,34.1327,34.1327,28673.0
2016-09-19 15:30:00,62.75,62.76,62.66,62.69,83905.0,34.1382,34.1436,34.0892,34.1055,83905.0
2016-09-19 15:35:00,62.69,62.7,62.65,62.69,54871.0,34.1055,34.111,34.0838,34.1055,54871.0
2016-09-19 15:40:00,62.69,62.72,62.67,62.7,83735.0,34.1055,34.1218,34.0946,34.111,83735.0
2016-09-19 15:45:00,62.71,62.75,62.69,62.73,62500.0,34.1164,34.1382,34.1055,34.1273,62500.0
2016-09-19 15:50:00,62.73,62.75,62.67,62.7,74823.0,34.1273,34.1382,34.0946,34.111,74823.0
2016-09-19 15:55:00,62.71,62.75,62.69,62.71,214073.0,34.1164,34.1382,34.1055,34.1164,214073.0
2016-09-20 09:30:00,62.8,62.98,62.7,62.84,180054.0,34.1654,34.2633,34.111,34.1871,180054.0
2016-09-20 09:35:00,62.85,62.91,62.77,62.88,46152.0,34.1926,34.2252,34.149,34.2089,46152.0
2016-09-20 09:40:00,62.89,62.93,62.81,62.89,254389.0,34.2143,34.2361,34.1708,34.2143,254389.0
2016-09-20 09:45:00,62.88,62.89,62.84,62.88,44286.0,34.2089,34.2143,34.1871,34.2089,44286.0
2016-09-20 09:50:00,62.87,62.9,62.83,62.89,80762.0,34.2035,34.2198,34.1817,34.2143,80762.0
2016-09-20 09:55:00,62.89,62.97,62.88,62.97,38749.0,34.2143,34.2579,34.2089,34.2579,38749.0
2016-09-20 10:00:00,62.97,63.08,62.96,63.04,52994.0,34.2579,34.3177,34.2524,34.2959,52994.0
2016-09-20 10:05:00,63.05,63.14,63.04,63.14,42719.0,34.3014,34.3503,34.2959,34.3503,42719.0
2016-09-20 10:10:00,63.13,63.15,63.12,63.14,50347.0,34.3449,34.3558,34.3395,34.3503,50347.0
2016-09-20 10:15:00,63.15,63.16,63.12,63.15,36825.0,34.3558,34.3612,34.3395,34.3558,36825.0
2016-09-20 10:20:00,63.15,63.17,63.09,63.09,42453.0,34.3558,34.3667,34.3231,34.3231,42453.0
2016-09-20 10:25:00,63.09,63.18,63.08,63.17,29867.0,34.3231,34.3721,34.3177,34.3667,29867.0
2016-09-20 10:30:00,63.16,63.2,63.15,63.17,70808.0,34.3612,34.383,34.3558,34.3667,70808.0
2016-09-20 10:35:00,63.16,63.2,63.13,63.14,81952.0,34.3612,34.383,34.3449,34.3503,81952.0
2016-09-20 10:40:00,63.13,63.2,63.11,63.2,49633.0,34.3449,34.383,34.334,34.383,49633.0
2016-09-20 10:45:00,63.19,63.21,63.13,63.19,30244.0,34.3775,34.3884,34.3449,34.3775,30244.0
2016-09-20 10:50:00,63.19,63.22,63.14,63.14,20627.0,34.3775,34.3939,34.3503,34.3503,20627.0
2016-09-20 10:55:00,63.15,63.17,63.14,63.15,24746.0,34.3558,34.3667,34.3503,34.3558,24746.0
2016-09-20 11:00:00,63.15,63.15,63.1,63.1,37297.0,34.3558,34.3558,34.3286,34.3286,37297.0
2016-09-20 11:05:00,63.11,63.14,63.08,63.08,23961.0,34.334,34.3503,34.3177,34.3177,23961.0
2016-09-20 11:10:00,63.08,63.11,63.03,63.04,26306.0,34.3177,34.334,34.2905,34.2959,26306.0
2016-09-20 11:15:00,63.05,63.08,63.04,63.05,18963.0,34.3014,34.3177,34.2959,34.3014,18963.0
2016-09-20 11:20:00,63.05,63.06,62.99,63.0,18664.0,34.3014,34.3068,34.2687,34.2742,18664.0
2016-09-20 11:25:00,63.0,63.03,62.97,62.97,19190.0,34.2742,34.2905,34.2579,34.2579,19190.0
2016-09-20 11:30:00,62.98,62.99,62.91,62.91,27452.0,34.2633,34.2687,34.2252,34.2252,27452.0
2016-09-20 11:35:00,62.91,62.94,62.9,62.91,17058.0,34.2252,34.2415,34.2198,34.2252,17058.0
2016-09-20 11:40:00,62.91,62.97,62.91,62.94,12415.0,34.2252,34.2579,34.2252,34.2415,12415.0
2016-09-20 11:45:00,62.93,62.93,62.89,62.91,45556.0,34.2361,34.2361,34.2143,34.2252,45556.0
2016-09-20 11:50:00,62.91,62.92,62.88,62.9,11554.0,34.2252,34.2307,34.2089,34.2198,11554.0
2016-09-20 11:55:00,62.9,62.91,62.84,62.84,20451.0,34.2198,34.2252,34.1871,34.1871,20451.0
2016-09-20 12:00:00,62.84,62.88,62.82,62.88,13302.0,34.1871,34.2089,34.1762,34.2089,13302.0
2016-09-20 12:05:00,62.88,62.9,62.86,62.88,35311.0,34.2089,34.2198,34.198,34.2089,35311.0
2016-09-20 12:10:00,62.88,62.9,62.87,62.87,11815.0,34.2089,34.2198,34.2035,34.2035,11815.0
2016-09-20 12:15:00,62.87,62.89,62.85,62.88,14760.0,34.2035,34.2143,34.1926,34.2089,14760.0
2016-09-20 12:20:00,62.88,62.92,62.88,62.92,11451.0,34.2089,34.2307,34.2089,34.2307,11451.0
2016-09-20 12:25:00,62.91,62.98,62.91,62.96,26436.0,34.2252,34.2633,34.2252,34.2524,26436.0
2016-09-20 12:30:00,62.97,62.99,62.95,62.95,15818.0,34.2579,34.2687,34.247,34.247,15818.0
2016-09-20 12:35:00,62.95,62.97,62.91,62.96,19882.0,34.247,34.2579,34.2252,34.2524,19882.0
2016-09-20 12:40:00,62.96,62.98,62.96,62.98,8431.0,34.2524,34.2633,34.2524,34.2633,8431.0
2016-09-20 12:45:00,62.97,62.99,62.92,62.93,21973.0,34.2579,34.2687,34.2307,34.2361,21973.0
2016-09-20 12:50:00,62.92,62.99,62.92,62.99,19956.0,34.2307,34.2687,34.2307,34.2687,19956.0
2016-09-20 12:55:00,62.99,63.05,62.93,62.94,65292.0,34.2687,34.3014,34.2361,34.2415,65292.0
2016-09-20 13:00:00,62.94,62.96,62.89,62.95,27294.0,34.2415,34.2524,34.2143,34.247,27294.0
2016-09-20 13:05:00,62.96,62.98,62.94,62.97,33073.0,34.2524,34.2633,34.2415,34.2579,33073.0
2016-09-20 13:10:00,62.97,63.01,62.96,63.0,16398.0,34.2579,34.2796,34.2524,34.2742,16398.0
2016-09-20 13:15:00,63.01,63.04,63.0,63.02,17410.0,34.2796,34.2959,34.2742,34.2851,17410.0
2016-09-20 13:20:00,63.02,63.08,63.01,63.07,36849.0,34.2851,34.3177,34.2796,34.3123,36849.0
2016-09-20 13:25:00,63.06,63.13,63.04,63.11,31500.0,34.3068,34.3449,34.2959,34.334,31500.0
2016-09-20 13:30:00,63.12,63.13,63.06,63.1,26658.0,34.3395,34.3449,34.3068,34.3286,26658.0
2016-09-20 13:35:00,63.09,63.12,63.08,63.1,14857.0,34.3231,34.3395,34.3177,34.3286,14857.0
2016-09-20 13:40:00,63.09,63.09,63.02,63.03,27864.0,34.3231,34.3231,34.2851,34.2905,27864.0
2016-09-20 13:45:00,63.03,63.07,63.01,63.07,30789.0,34.2905,34.3123,34.2796,34.3123,30789.0
2016-09-20 13:50:00,63.07,63.07,63.01,63.05,15620.0,34.3123,34.3123,34.2796,34.3014,15620.0
2016-09-20 13:55:00,63.05,63.07,63.03,63.06,16532.0,34.3014,34.3123,34.2905,34.3068,16532.0
2016-09-20 14:00:00,63.07,63.07,63.03,63.06,21113.0,34.3123,34.3123,34.2905,34.3068,21113.0
2016-09-20 14:05:00,63.06,63.08,63.03,63.04,16545.0,34.3068,34.3177,34.2905,34.2959,16545.0
2016-09-20 14:10:00,63.04,63.04,63.02,63.02,16576.0,34.2959,34.2959,34.2851,34.2851,16576.0
2016-09-20 14:15:00,63.03,63.05,62.99,63.05,17985.0,34.2905,34.3014,34.2687,34.3014,17985.0
2016-09-20 14:20:00,63.05,63.05,63.02,63.03,17797.0,34.3014,34.3014,34.2851,34.2905,17797.0
2016-09-20 14:25:00,63.03,63.05,63.0,63.04,21829.0,34.2905,34.3014,34.2742,34.2959,21829.0
2016-09-20 14:30:00,63.04,63.07,63.0,63.06,21597.0,34.2959,34.3123,34.2742,34.3068,21597.0
2016-09-20 14:35:00,63.05,63.08,63.04,63.07,17010.0,34.3014,34.3177,34.2959,34.3123,17010.0
2016-09-20 14:40:00,63.07,63.08,63.02,63.03,25977.0,34.3123,34.3177,34.2851,34.2905,25977.0
2016-09-20 14:45:00,63.03,63.05,63.01,63.04,16663.0,34.2905,34.3014,34.2796,34.2959,16663.0
2016-09-20 14:50:00,63.04,63.07,63.02,63.06,18306.0,34.2959,34.3123,34.2851,34.3068,18306.0
2016-09-20 14:55:00,63.06,63.09,63.03,63.05,75754.0,34.3068,34.3231,34.2905,34.3014,75754.0
2016-09-20 15:00:00,63.05,63.07,63.01,63.03,69727.0,34.3014,34.3123,34.2796,34.2905,69727.0
2016-09-20 15:05:00,63.03,63.07,63.02,63.07,50629.0,34.2905,34.3123,34.2851,34.3123,50629.0
2016-09-20 15:10:00,63.07,63.1,63.05,63.1,32747.0,34.3123,34.3286,34.3014,34.3286,32747.0
2016-09-20 15:15:00,63.1,63.1,63.06,63.1,29231.0,34.3286,34.3286,34.3068,34.3286,29231.0
2016-09-20 15:20:00,63.1,63.14,63.09,63.12,59751.0,34.3286,34.3503,34.3231,34.3395,59751.0
2016-09-20 15:25:00,63.12,63.17,63.12,63.13,39609.0,34.3395,34.3667,34.3395,34.3449,39609.0
2016-09-20 15:30:00,63.13,63.14,63.06,63.07,39258.0,34.3449,34.3503,34.3068,34.3123,39258.0
2016-09-20 15:35:00,63.08,63.1,63.04,63.09,46617.0,34.3177,34.3286,34.2959,34.3231,46617.0
2016-09-20 15:40:00,63.09,63.09,63.02,63.03,63381.0,34.3231,34.3231,34.2851,34.2905,63381.0
2016-09-20 15:45:00,63.02,63.05,63.01,63.05,51157.0,34.2851,34.3014,34.2796,34.3014,51157.0
2016-09-20 15:50:00,63.05,63.06,63.02,63.03,121610.0,34.3014,34.3068,34.2851,34.2905,121610.0
2016-09-20 15:55:00,63.03,63.04,62.94,62.94,274154.0,34.2905,34.2959,34.2415,34.2415,274154.0
2016-09-21 09:30:00,62.91,63.16,62.73,63.1,142534.0,34.2252,34.3612,34.1273,34.3286,142534.0
2016-09-21 09:35:00,63.09,63.18,63.01,63.06,35839.0,34.3231,34.3721,34.2796,34.3068,35839.0
2016-09-21 09:40:00,63.07,63.08,62.93,62.96,38195.0,34.3123,34.3177,34.2361,34.2524,38195.0
2016-09-21 09:45:00,62.97,63.05,62.96,62.97,54933.0,34.2579,34.3014,34.2524,34.2579,54933.0
2016-09-21 09:50:00,62.96,63.08,62.94,63.07,87228.0,34.2524,34.3177,34.2415,34.3123,87228.0
2016-09-21 09:55:00,63.06,63.08,62.99,63.05,58817.0,34.3068,34.3177,34.2687,34.3014,58817.0
2016-09-21 10:00:00,63.03,63.07,62.94,62.96,47065.0,34.2905,34.3123,34.2415,34.2524,47065.0
2016-09-21 10:05:00,62.96,63.02,62.94,62.96,22019.0,34.2524,34.2851,34.2415,34.2524,22019.0
2016-09-21 10:10:00,62.96,63.02,62.94,63.0,24818.0,34.2524,34.2851,34.2415,34.2742,24818.0
2016-09-21 10:15:00,63.0,63.02,62.98,62.99,18754.0,34.2742,34.2851,34.2633,34.2687,18754.0
2016-09-21 10:20:00,63.0,63.03,63.0,63.02,25188.0,34.2742,34.2905,34.2742,34.2851,25188.0
2016-09-21 10:25:00,63.02,63.02,62.95,62.96,17026.0,34.2851,34.2851,34.247,34.2524,17026.0
2016-09-21 10:30:00,62.96,62.97,62.83,62.87,47676.0,34.2524,34.2579,34.1817,34.2035,47676.0
2016-09-21 10:35:00,62.87,62.92,62.86,62.91,27070.0,34.2035,34.2307,34.198,34.2252,27070.0
2016-09-21 10:40:00,62.92,62.93,62.87,62.92,32498.0,34.2307,34.2361,34.2035,34.2307,32498.0
2016-09-21 10:45:00,62.92,62.92,62.84,62.87,44692.0,34.2307,34.2307,34.1871,34.2035,44692.0
2016-09-21 10:50:00,62.87,62.99,62.86,62.98,56411.0,34.2035,34.2687,34.198,34.2633,56411.0
2016-09-21 10:55:00,62.98,62.99,62.95,62.97,19442.0,34.2633,34.2687,34.247,34.2579,19442.0
2016-09-21 11:00:00,62.98,62.99,62.92,62.93,27355.0,34.2633,34.2687,34.2307,34.2361,27355.0
2016-09-21 11:05:00,62.92,62.96,62.9,62.96,22120.0,34.2307,34.2524,34.2198,34.2524,22120.0
2016-09-21 11:10:00,62.95,62.95,62.88,62.9,19623.0,34.247,34.247,34.2089,34.2198,19623.0
2016-09-21 11:15:00,62.9,62.91,62.87,62.9,23337.0,34.2198,34.2252,34.2035,34.2198,23337.0
2016-09-21 11:20:00,62.9,62.97,62.89,62.97,45014.0,34.2198,34.2579,34.2143,34.2579,45014.0
2016-09-21 11:25:00,62.96,62.97,62.9,62.9,15770.0,34.2524,34.2579,34.2198,34.2198,15770.0
2016-09-21 11:30:00,62.91,62.92,62.85,62.86,22247.0,34.2252,34.2307,34.1926,34.198,22247.0
2016-09-21 11:35:00,62.85,62.86,62.83,62.84,19692.0,34.1926,34.198,34.1817,34.1871,19692.0
2016-09-21 11:40:00,62.85,62.85,62.8,62.82,25433.0,34.1926,34.1926,34.1654,34.1762,25433.0
2016-09-21 11:45:00,62.83,62.83,62.8,62.82,21619.0,34.1817,34.1817,34.1654,34.1762,21619.0
2016-09-21 11:50:00,62.81,62.82,62.74,62.77,81901.0,34.1708,34.1762,34.1327,34.149,81901.0
2016-09-21 11:55:00,62.76,62.8,62.75,62.78,28927.0,34.1436,34.1654,34.1382,34.1545,28927.0
2016-09-21 12:00:00,62.77,62.78,62.74,62.78,23371.0,34.149,34.1545,34.1327,34.1545,23371.0
2016-09-21 12:05:00,62.78,62.79,62.75,62.77,27043.0,34.1545,34.1599,34.1382,34.149,27043.0
2016-09-21 12:10:00,62.77,62.78,62.68,62.69,61907.0,34.149,34.1545,34.1001,34.1055,61907.0
2016-09-21 12:15:00,62.68,62.7,62.61,62.67,70571.0,34.1001,34.111,34.062,34.0946,70571.0
2016-09-21 12:20:00,62.67,62.7,62.66,62.66,36004.0,34.0946,34.111,34.0892,34.0892,36004.0
2016-09-21 12:25:00,62.66,62.72,62.65,62.72,48736.0,34.0892,34.1218,34.0838,34.1218,48736.0
2016-09-21 12:30:00,62.72,62.72,62.64,62.65,24021.0,34.1218,34.1218,34.0783,34.0838,24021.0
2016-09-21 12:35:00,62.66,62.66,62.63,62.65,27542.0,34.0892,34.0892,34.0729,34.0838,27542.0
2016-09-21 12:40:00,62.66,62.66,62.6,62.66,48894.0,34.0892,34.0892,34.0566,34.0892,48894.0
2016-09-21 12:45:00,62.66,62.68,62.65,62.66,12180.0,34.0892,34.1001,34.0838,34.0892,12180.0
2016-09-21 12:50:00,62.66,62.76,62.66,62.74,45497.0,34.0892,34.1436,34.0892,34.1327,45497.0
2016-09-21 12:55:00,62.74,62.79,62.73,62.78,30327.0,34.1327,34.1599,34.1273,34.1545,30327.0
2016-09-21 13:00:00,62.78,62.8,62.73,62.74,25372.0,34.1545,34.1654,34.1273,34.1327,25372.0
2016-09-21 13:05:00,62.73,62.77,62.72,62.76,14377.0,34.1273,34.149,34.1218,34.1436,14377.0
2016-09-21 13:10:00,62.76,62.78,62.75,62.77,13025.0,34.1436,34.1545,34.1382,34.149,13025.0
2016-09-21 13:15:00,62.77,62.77,62.73,62.74,17416.0,34.149,34.149,34.1273,34.1327,17416.0
2016-09-21 13:20:00,62.75,62.78,62.74,62.76,25258.0,34.1382,34.1545,34.1327,34.1436,25258.0
2016-09-21 13:25:00,62.75,62.78,62.73,62.75,18151.0,34.1382,34.1545,34.1273,34.1382,18151.0
2016-09-21 13:30:00,62.74,62.77,62.74,62.77,16614.0,34.1327,34.149,34.1327,34.149,16614.0
2016-09-21 13:35:00,62.76,62.81,62.76,62.78,43801.0,34.1436,34.1708,34.1436,34.1545,43801.0
2016-09-21 13:40:00,62.78,62.83,62.77,62.83,30226.0,34.1545,34.1817,34.149,34.1817,30226.0
2016-09-21 13:45:00,62.83,62.91,62.82,62.89,51858.0,34.1817,34.2252,34.1762,34.2143,51858.0
2016-09-21 13:50:00,62.9,62.9,62.85,62.85,28117.0,34.2198,34.2198,34.1926,34.1926,28117.0
2016-09-21 13:55:00,62.86,62.88,62.81,62.81,83858.0,34.198,34.2089,34.1708,34.1708,83858.0
2016-09-21 14:00:00,62.81,62.97,62.77,62.87,88545.0,34.1708,34.2579,34.149,34.2035,88545.0
2016-09-21 14:05:00,62.88,63.02,62.86,63.0,61365.0,34.2089,34.2851,34.198,34.2742,61365.0
2016-09-21 14:10:00,62.99,63.26,62.99,63.2,71925.0,34.2687,34.4156,34.2687,34.383,71925.0
2016-09-21 14:15:00,63.2,63.27,63.15,63.22,58340.0,34.383,34.4211,34.3558,34.3939,58340.0
2016-09-21 14:20:00,63.22,63.22,63.09,63.1,54790.0,34.3939,34.3939,34.3231,34.3286,54790.0
2016-09-21 14:25:00,63.09,63.13,63.0,63.06,85581.0,34.3231,34.3449,34.2742,34.3068,85581.0
2016-09-21 14:30:00,63.05,63.08,62.96,63.02,46640.0,34.3014,34.3177,34.2524,34.2851,46640.0
2016-09-21 14:35:00,63.01,63.16,63.01,63.13,46047.0,34.2796,34.3612,34.2796,34.3449,46047.0
2016-09-21 14:40:00,63.12,63.21,63.1,63.2,36268.0,34.3395,34.3884,34.3286,34.383,36268.0
2016-09-21 14:45:00,63.21,63.29,63.12,63.15,130475.0,34.3884,34.4319,34.3395,34.3558,130475.0
2016-09-21 14:50:00,63.16,63.18,63.12,63.14,49909.0,34.3612,34.3721,34.3395,34.3503,49909.0
2016-09-21 14:55:00,63.14,63.26,63.14,63.23,52840.0,34.3503,34.4156,34.3503,34.3993,52840.0
2016-09-21 15:00:00,63.24,63.29,63.19,63.27,83283.0,34.4047,34.4319,34.3775,34.4211,83283.0
2016-09-21 15:05:00,63.27,63.34,63.22,63.29,79802.0,34.4211,34.4591,34.3939,34.4319,79802.0
2016-09-21 15:10:00,63.28,63.35,63.28,63.34,37943.0,34.4265,34.4646,34.4265,34.4591,37943.0
2016-09-21 15:15:00,63.35,63.4,63.33,63.36,62831.0,34.4646,34.4918,34.4537,34.47,62831.0
2016-09-21 15:20:00,63.36,63.47,63.35,63.41,74703.0,34.47,34.5299,34.4646,34.4972,74703.0
2016-09-21 15:25:00,63.41,63.48,63.38,63.43,66967.0,34.4972,34.5353,34.4809,34.5081,66967.0
2016-09-21 15:30:00,63.43,63.53,63.43,63.51,88247.0,34.5081,34.5625,34.5081,34.5516,88247.0
2016-09-21 15:35:00,63.51,63.54,63.45,63.49,85896.0,34.5516,34.568,34.519,34.5408,85896.0
2016-09-21 15:40:00,63.49,63.58,63.49,63.57,86282.0,34.5408,34.5897,34.5408,34.5843,86282.0
2016-09-21 15:45:00,63.57,63.63,63.56,63.6,106114.0,34.5843,34.6169,34.5788,34.6006,106114.0
2016-09-21 15:50:00,63.6,63.62,63.52,63.52,129854.0,34.6006,34.6115,34.5571,34.5571,129854.0
2016-09-21 15:55:00,63.53,63.57,63.47,63.5,317342.0,34.5625,34.5843,34.5299,34.5462,317342.0
2016-09-22 09:30:00,63.75,63.94,63.71,63.9,147250.0,34.6822,34.7856,34.6604,34.7638,147250.0
2016-09-22 09:35:00,63.93,64.07,63.88,64.05,88096.0,34.7801,34.8563,34.7529,34.8454,88096.0
2016-09-22 09:40:00,64.05,64.16,63.97,64.15,85976.0,34.8454,34.9053,34.8019,34.8998,85976.0
2016-09-22 09:45:00,64.16,64.16,64.04,64.12,42981.0,34.9053,34.9053,34.84,34.8835,42981.0
2016-09-22 09:50:00,64.14,64.18,64.12,64.15,75440.0,34.8944,34.9161,34.8835,34.8998,75440.0
2016-09-22 09:55:00,64.15,64.15,63.98,64.03,73628.0,34.8998,34.8998,34.8073,34.8345,73628.0
2016-09-22 10:00:00,64.03,64.04,63.92,63.93,67014.0,34.8345,34.84,34.7747,34.7801,67014.0
2016-09-22 10:05:00,63.94,63.98,63.89,63.93,32769.0,34.7856,34.8073,34.7584,34.7801,32769.0
2016-09-22 10:10:00,63.93,64.01,63.88,63.99,63755.0,34.7801,34.8236,34.7529,34.8128,63755.0
2016-09-22 10:15:00,63.99,64.03,63.93,63.97,67405.0,34.8128,34.8345,34.7801,34.8019,67405.0
2016-09-22 10:20:00,63.97,64.0,63.96,63.99,37632.0,34.8019,34.8182,34.7964,34.8128,37632.0
2016-09-22 10:25:00,63.99,64.05,63.97,63.98,46499.0,34.8128,34.8454,34.8019,34.8073,46499.0
2016-09-22 10:30:00,63.98,64.08,63.97,64.08,28671.0,34.8073,34.8617,34.8019,34.8617,28671.0
2016-09-22 10:35:00,64.08,64.12,64.07,64.1,31023.0,34.8617,34.8835,34.8563,34.8726,31023.0
2016-09-22 10:40:00,64.09,64.13,64.08,64.11,35571.0,34.8672,34.8889,34.8617,34.8781,35571.0
2016-09-22 10:45:00,64.11,64.15,64.1,64.14,22622.0,34.8781,34.8998,34.8726,34.8944,22622.0
2016-09-22 10:50:00,64.13,64.14,64.1,64.12,34969.0,34.8889,34.8944,34.8726,34.8835,34969.0
2016-09-22 10:55:00,64.12,64.17,64.11,64.11,37596.0,34.8835,34.9107,34.8781,34.8781,37596.0
2016-09-22 11:00:00,64.11,64.12,63.99,64.0,48437.0,34.8781,34.8835,34.8128,34.8182,48437.0
2016-09-22 11:05:00,64.0,64.0,63.92,63.94,23938.0,34.8182,34.8182,34.7747,34.7856,23938.0
2016-09-22 11:10:00,63.93,63.95,63.88,63.92,49318.0,34.7801,34.791,34.7529,34.7747,49318.0
2016-09-22 11:15:00,63.92,63.98,63.91,63.95,59535.0,34.7747,34.8073,34.7692,34.791,59535.0
2016-09-22 11:20:00,63.96,63.99,63.94,63.97,15021.0,34.7964,34.8128,34.7856,34.8019,15021.0
2016-09-22 11:25:00,63.97,63.99,63.92,63.94,14912.0,34.8019,34.8128,34.7747,34.7856,14912.0
2016-09-22 11:30:00,63.93,63.99,63.9,63.99,29966.0,34.7801,34.8128,34.7638,34.8128,29966.0
2016-09-22 11:35:00,63.99,64.0,63.92,63.96,35628.0,34.8128,34.8182,34.7747,34.7964,35628.0
2016-09-22 11:40:00,63.96,63.96,63.88,63.88,43889.0,34.7964,34.7964,34.7529,34.7529,43889.0
2016-09-22 11:45:00,63.88,63.94,63.86,63.94,69410.0,34.7529,34.7856,34.742,34.7856,69410.0
2016-09-22 11:50:00,63.94,63.97,63.91,63.96,28137.0,34.7856,34.8019,34.7692,34.7964,28137.0
2016-09-22 11:55:00,63.97,64.05,63.96,64.05,35817.0,34.8019,34.8454,34.7964,34.8454,35817.0
2016-09-22 12:00:00,64.06,64.08,64.02,64.05,29969.0,34.8509,34.8617,34.8291,34.8454,29969.0
2016-09-22 12:05:00,64.05,64.06,63.98,64.01,38418.0,34.8454,34.8509,34.8073,34.8236,38418.0
2016-09-22 12:10:00,64.01,64.06,63.99,64.05,25913.0,34.8236,34.8509,34.8128,34.8454,25913.0
2016-09-22 12:15:00,64.05,64.12,64.05,64.11,31844.0,34.8454,34.8835,34.8454,34.8781,31844.0
2016-09-22 12:20:00,64.11,64.15,64.08,64.14,22951.0,34.8781,34.8998,34.8617,34.8944,22951.0
2016-09-22 12:25:00,64.13,64.23,64.13,64.23,40688.0,34.8889,34.9433,34.8889,34.9433,40688.0
2016-09-22 12:30:00,64.22,64.23,64.19,64.21,43589.0,34.9379,34.9433,34.9216,34.9325,43589.0
2016-09-22 12:35:00,64.2,64.22,64.19,64.21,45365.0,34.927,34.9379,34.9216,34.9325,45365.0
2016-09-22 12:40:00,64.21,64.22,64.19,64.21,38849.0,34.9325,34.9379,34.9216,34.9325,38849.0
2016-09-22 12:45:00,64.21,64.22,64.18,64.19,34869.0,34.9325,34.9379,34.9161,34.9216,34869.0
2016-09-22 12:50:00,64.2,64.21,64.18,64.18,22631.0,34.927,34.9325,34.9161,34.9161,22631.0
2016-09-22 12:55:00,64.17,64.19,64.14,64.19,21897.0,34.9107,34.9216,34.8944,34.9216,21897.0
2016-09-22 13:00:00,64.19,64.22,64.18,64.19,41966.0,34.9216,34.9379,34.9161,34.9216,41966.0
2016-09-22 13:05:00,64.19,64.21,64.19,64.21,17925.0,34.9216,34.9325,34.9216,34.9325,17925.0
2016-09-22 13:10:00,64.2,64.21,64.17,64.19,17924.0,34.927,34.9325,34.9107,34.9216,17924.0
2016-09-22 13:15:00,64.19,64.24,64.17,64.24,35446.0,34.9216,34.9488,34.9107,34.9488,35446.0
2016-09-22 13:20:00,64.23,64.25,64.22,64.25,19359.0,34.9433,34.9542,34.9379,34.9542,19359.0
2016-09-22 13:25:00,64.24,64.27,64.22,64.22,26102.0,34.9488,34.9651,34.9379,34.9379,26102.0
2016-09-22 13:30:00,64.21,64.22,64.18,64.21,34564.0,34.9325,34.9379,34.9161,34.9325,34564.0
2016-09-22 13:35:00,64.21,64.23,64.2,64.22,14617.0,34.9325,34.9433,34.927,34.9379,14617.0
2016-09-22 13:40:00,64.22,64.23,64.19,64.21,65864.0,34.9379,34.9433,34.9216,34.9325,65864.0
2016-09-22 13:45:00,64.21,64.26,64.21,64.26,67286.0,34.9325,34.9597,34.9325,34.9597,67286.0
2016-09-22 13:50:00,64.25,64.31,64.25,64.3,38211.0,34.9542,34.9869,34.9542,34.9814,38211.0
2016-09-22 13:55:00,64.31,64.31,64.29,64.31,32687.0,34.9869,34.9869,34.976,34.9869,32687.0
2016-09-22 14:00:00,64.31,64.32,64.29,64.31,41095.0,34.9869,34.9923,34.976,34.9869,41095.0
2016-09-22 14:05:00,64.31,64.32,64.28,64.3,38541.0,34.9869,34.9923,34.9705,34.9814,38541.0
2016-09-22 14:10:00,64.29,64.31,64.09,64.09,79994.0,34.976,34.9869,34.8672,34.8672,79994.0
2016-09-22 14:15:00,64.09,64.14,64.07,64.12,45330.0,34.8672,34.8944,34.8563,34.8835,45330.0
2016-09-22 14:20:00,64.11,64.14,64.09,64.11,47154.0,34.8781,34.8944,34.8672,34.8781,47154.0
2016-09-22 14:25:00,64.11,64.16,64.11,64.14,34610.0,34.8781,34.9053,34.8781,34.8944,34610.0
2016-09-22 14:30:00,64.14,64.16,64.09,64.1,42199.0,34.8944,34.9053,34.8672,34.8726,42199.0
2016-09-22 14:35:00,64.1,64.15,64.09,64.14,32131.0,34.8726,34.8998,34.8672,34.8944,32131.0
2016-09-22 14:40:00,64.14,64.17,64.12,64.15,41510.0,34.8944,34.9107,34.8835,34.8998,41510.0
2016-09-22 14:45:00,64.16,64.21,64.16,64.18,32719.0,34.9053,34.9325,34.9053,34.9161,32719.0
2016-09-22 14:50:00,64.18,64.2,64.12,64.2,57968.0,34.9161,34.927,34.8835,34.927,57968.0
2016-09-22 14:55:00,64.2,64.3,64.19,64.3,34044.0,34.927,34.9814,34.9216,34.9814,34044.0
2016-09-22 15:00:00,64.29,64.3,64.23,64.23,40304.0,34.976,34.9814,34.9433,34.9433,40304.0
2016-09-22 15:05:00,64.24,64.26,64.19,64.19,39673.0,34.9488,34.9597,34.9216,34.9216,39673.0
2016-09-22 15:10:00,64.2,64.22,64.18,64.19,37898.0,34.927,34.9379,34.9161,34.9216,37898.0
2016-09-22 15:15:00,64.18,64.21,64.14,64.16,58566.0,34.9161,34.9325,34.8944,34.9053,58566.0
2016-09-22 15:20:00,64.15,64.19,64.13,64.14,56971.0,34.8998,34.9216,34.8889,34.8944,56971.0
2016-09-22 15:25:00,64.14,64.15,64.11,64.12,35403.0,34.8944,34.8998,34.8781,34.8835,35403.0
2016-09-22 15:30:00,64.12,64.18,64.11,64.17,61414.0,34.8835,34.9161,34.8781,34.9107,61414.0
2016-09-22 15:35:00,64.17,64.23,64.15,64.17,62358.0,34.9107,34.9433,34.8998,34.9107,62358.0
2016-09-22 15:40:00,64.17,64.2,64.16,64.19,54547.0,34.9107,34.927,34.9053,34.9216,54547.0
2016-09-22 15:45:00,64.2,64.21,64.14,64.16,87354.0,34.927,34.9325,34.8944,34.9053,87354.0
2016-09-22 15:50:00,64.15,64.16,64.12,64.16,94423.0,34.8998,34.9053,34.8835,34.9053,94423.0
2016-09-22 15:55:00,64.16,64.21,64.1,64.11,208135.0,34.9053,34.9325,34.8726,34.8781,208135.0
2016-09-23 09:30:00,64.37,64.39,63.93,63.94,227823.0,35.0195,35.0304,34.7801,34.7856,227823.0
2016-09-23 09:35:00,63.94,64.02,63.87,63.97,62793.0,34.7856,34.8291,34.7475,34.8019,62793.0
2016-09-23 09:40:00,63.96,63.98,63.82,63.97,57975.0,34.7964,34.8073,34.7203,34.8019,57975.0
2016-09-23 09:45:00,63.98,64.01,63.87,63.87,104410.0,34.8073,34.8236,34.7475,34.7475,104410.0
2016-09-23 09:50:00,63.88,63.88,63.76,63.79,181985.0,34.7529,34.7529,34.6876,34.704,181985.0
2016-09-23 09:55:00,63.79,63.84,63.76,63.77,136461.0,34.704,34.7312,34.6876,34.6931,136461.0
2016-09-23 10:00:00,63.77,63.88,63.74,63.85,107035.0,34.6931,34.7529,34.6768,34.7366,107035.0
2016-09-23 10:05:00,63.86,63.87,63.76,63.78,46591.0,34.742,34.7475,34.6876,34.6985,46591.0
2016-09-23 10:10:00,63.79,63.87,63.79,63.82,34498.0,34.704,34.7475,34.704,34.7203,34498.0
2016-09-23 10:15:00,63.83,63.91,63.8,63.9,48564.0,34.7257,34.7692,34.7094,34.7638,48564.0
2016-09-23 10:20:00,63.9,63.97,63.89,63.94,56123.0,34.7638,34.8019,34.7584,34.7856,56123.0
2016-09-23 10:25:00,63.94,63.94,63.83,63.85,49218.0,34.7856,34.7856,34.7257,34.7366,49218.0
2016-09-23 10:30:00,63.85,63.92,63.85,63.89,41292.0,34.7366,34.7747,34.7366,34.7584,41292.0
2016-09-23 10:35:00,63.89,64.0,63.88,64.0,40764.0,34.7584,34.8182,34.7529,34.8182,40764.0
2016-09-23 10:40:00,64.0,64.04,63.99,64.03,44258.0,34.8182,34.84,34.8128,34.8345,44258.0
2016-09-23 10:45:00,64.02,64.03,63.93,63.99,32585.0,34.8291,34.8345,34.7801,34.8128,32585.0
2016-09-23 10:50:00,63.99,64.04,63.97,64.01,27966.0,34.8128,34.84,34.8019,34.8236,27966.0
2016-09-23 10:55:00,64.0,64.03,63.97,63.97,26594.0,34.8182,34.8345,34.8019,34.8019,26594.0
2016-09-23 11:00:00,63.98,63.98,63.87,63.91,24624.0,34.8073,34.8073,34.7475,34.7692,24624.0
2016-09-23 11:05:00,63.9,63.91,63.87,63.89,25305.0,34.7638,34.7692,34.7475,34.7584,25305.0
2016-09-23 11:10:00,63.88,63.88,63.84,63.86,28257.0,34.7529,34.7529,34.7312,34.742,28257.0
2016-09-23 11:15:00,63.86,63.87,63.84,63.87,23745.0,34.742,34.7475,34.7312,34.7475,23745.0
2016-09-23 11:20:00,63.86,63.91,63.84,63.91,29170.0,34.742,34.7692,34.7312,34.7692,29170.0
2016-09-23 11:25:00,63.91,63.91,63.85,63.9,43563.0,34.7692,34.7692,34.7366,34.7638,43563.0
2016-09-23 11:30:00,63.91,63.92,63.88,63.91,38265.0,34.7692,34.7747,34.7529,34.7692,38265.0
2016-09-23 11:35:00,63.9,63.9,63.84,63.86,27165.0,34.7638,34.7638,34.7312,34.742,27165.0
2016-09-23 11:40:00,63.85,63.86,63.75,63.78,47552.0,34.7366,34.742,34.6822,34.6985,47552.0
2016-09-23 11:45:00,63.78,63.79,63.74,63.79,51791.0,34.6985,34.704,34.6768,34.704,51791.0
2016-09-23 11:50:00,63.79,63.81,63.73,63.8,40058.0,34.704,34.7148,34.6713,34.7094,40058.0
2016-09-23 11:55:00,63.8,63.8,63.71,63.8,57183.0,34.7094,34.7094,34.6604,34.7094,57183.0
2016-09-23 12:00:00,63.8,63.87,63.78,63.87,19137.0,34.7094,34.7475,34.6985,34.7475,19137.0
2016-09-23 12:05:00,63.88,63.92,63.87,63.91,20570.0,34.7529,34.7747,34.7475,34.7692,20570.0
2016-09-23 12:10:00,63.91,63.92,63.88,63.9,32458.0,34.7692,34.7747,34.7529,34.7638,32458.0
2016-09-23 12:15:00,63.9,63.91,63.88,63.91,15432.0,34.7638,34.7692,34.7529,34.7692,15432.0
2016-09-23 12:20:00,63.9,63.94,63.9,63.93,14025.0,34.7638,34.7856,34.7638,34.7801,14025.0
2016-09-23 12:25:00,63.94,63.94,63.9,63.92,32141.0,34.7856,34.7856,34.7638,34.7747,32141.0
2016-09-23 12:30:00,63.93,63.95,63.91,63.93,22527.0,34.7801,34.791,34.7692,34.7801,22527.0
2016-09-23 12:35:00,63.94,63.96,63.91,63.96,18093.0,34.7856,34.7964,34.7692,34.7964,18093.0
2016-09-23 12:40:00,63.96,63.99,63.94,63.98,22228.0,34.7964,34.8128,34.7856,34.8073,22228.0
2016-09-23 12:45:00,63.98,63.99,63.91,63.93,22600.0,34.8073,34.8128,34.7692,34.7801,22600.0
2016-09-23 12:50:00,63.93,64.0,63.93,63.99,15981.0,34.7801,34.8182,34.7801,34.8128,15981.0
2016-09-23 12:55:00,63.99,64.0,63.97,63.99,19477.0,34.8128,34.8182,34.8019,34.8128,19477.0
2016-09-23 13:00:00,63.99,64.0,63.93,63.99,25150.0,34.8128,34.8182,34.7801,34.8128,25150.0
2016-09-23 13:05:00,63.99,64.0,63.96,63.99,19506.0,34.8128,34.8182,34.7964,34.8128,19506.0
2016-09-23 13:10:00,63.99,64.0,63.95,63.96,17317.0,34.8128,34.8182,34.791,34.7964,17317.0
2016-09-23 13:15:00,63.95,63.97,63.93,63.97,31240.0,34.791,34.8019,34.7801,34.8019,31240.0
2016-09-23 13:20:00,63.97,63.98,63.93,63.93,20524.0,34.8019,34.8073,34.7801,34.7801,20524.0
2016-09-23 13:25:00,63.93,63.95,63.92,63.93,13031.0,34.7801,34.791,34.7747,34.7801,13031.0
2016-09-23 13:30:00,63.92,63.93,63.91,63.91,9897.0,34.7747,34.7801,34.7692,34.7692,9897.0
2016-09-23 13:35:00,63.91,63.93,63.89,63.9,17931.0,34.7692,34.7801,34.7584,34.7638,17931.0
2016-09-23 13:40:00,63.89,63.95,63.89,63.95,18217.0,34.7584,34.791,34.7584,34.791,18217.0
2016-09-23 13:45:00,63.94,63.94,63.86,63.87,32929.0,34.7856,34.7856,34.742,34.7475,32929.0
2016-09-23 13:50:00,63.87,63.89,63.83,63.88,19126.0,34.7475,34.7584,34.7257,34.7529,19126.0
2016-09-23 13:55:00,63.87,63.94,63.87,63.9,40831.0,34.7475,34.7856,34.7475,34.7638,40831.0
2016-09-23 14:00:00,63.89,63.93,63.87,63.93,16618.0,34.7584,34.7801,34.7475,34.7801,16618.0
2016-09-23 14:05:00,63.93,63.95,63.9,63.9,26368.0,34.7801,34.791,34.7638,34.7638,26368.0
2016-09-23 14:10:00,63.91,63.96,63.89,63.95,21627.0,34.7692,34.7964,34.7584,34.791,21627.0
2016-09-23 14:15:00,63.95,63.96,63.91,63.92,18891.0,34.791,34.7964,34.7692,34.7747,18891.0
2016-09-23 14:20:00,63.93,63.93,63.89,63.93,49137.0,34.7801,34.7801,34.7584,34.7801,49137.0
2016-09-23 14:25:00,63.93,63.94,63.9,63.92,43416.0,34.7801,34.7856,34.7638,34.7747,43416.0
2016-09-23 14:30:00,63.91,63.94,63.88,63.94,32281.0,34.7692,34.7856,34.7529,34.7856,32281.0
2016-09-23 14:35:00,63.92,63.94,63.91,63.93,18042.0,34.7747,34.7856,34.7692,34.7801,18042.0
2016-09-23 14:40:00,63.94,63.94,63.86,63.89,29092.0,34.7856,34.7856,34.742,34.7584,29092.0
2016-09-23 14:45:00,63.9,63.92,63.87,63.91,20884.0,34.7638,34.7747,34.7475,34.7692,20884.0
2016-09-23 14:50:00,63.91,63.92,63.87,63.88,34448.0,34.7692,34.7747,34.7475,34.7529,34448.0
2016-09-23 14:55:00,63.89,63.93,63.88,63.92,27972.0,34.7584,34.7801,34.7529,34.7747,27972.0
2016-09-23 15:00:00,63.93,63.93,63.88,63.89,32501.0,34.7801,34.7801,34.7529,34.7584,32501.0
2016-09-23 15:05:00,63.89,63.94,63.88,63.93,83104.0,34.7584,34.7856,34.7529,34.7801,83104.0
2016-09-23 15:10:00,63.93,63.93,63.89,63.92,39999.0,34.7801,34.7801,34.7584,34.7747,39999.0
2016-09-23 15:15:00,63.91,63.93,63.89,63.9,69256.0,34.7692,34.7801,34.7584,34.7638,69256.0
2016-09-23 15:20:00,63.91,63.95,63.89,63.95,40749.0,34.7692,34.791,34.7584,34.791,40749.0
2016-09-23 15:25:00,63.95,64.0,63.95,64.0,43484.0,34.791,34.8182,34.791,34.8182,43484.0
2016-09-23 15:30:00,64.0,64.05,63.99,64.01,43975.0,34.8182,34.8454,34.8128,34.8236,43975.0
2016-09-23 15:35:00,64.02,64.02,63.93,63.95,77124.0,34.8291,34.8291,34.7801,34.791,77124.0
2016-09-23 15:40:00,63.95,63.96,63.92,63.93,53298.0,34.791,34.7964,34.7747,34.7801,53298.0
2016-09-23 15:45:00,63.92,63.94,63.9,63.94,116167.0,34.7747,34.7856,34.7638,34.7856,116167.0
2016-09-23 15:50:00,63.93,63.98,63.91,63.98,89887.0,34.7801,34.8073,34.7692,34.8073,89887.0
2016-09-23 15:55:00,63.97,63.98,63.87,63.89,182915.0,34.8019,34.8073,34.7475,34.7584,182915.0
2016-09-26 09:30:00,63.83,63.88,63.44,63.51,131747.0,34.7257,34.7529,34.5135,34.5516,131747.0
2016-09-26 09:35:00,63.52,63.56,63.4,63.45,39658.0,34.5571,34.5788,34.4918,34.519,39658.0
2016-09-26 09:40:00,63.44,63.49,63.33,63.42,42563.0,34.5135,34.5408,34.4537,34.5027,42563.0
2016-09-26 09:45:00,63.44,63.53,63.41,63.47,37141.0,34.5135,34.5625,34.4972,34.5299,37141.0
2016-09-26 09:50:00,63.48,63.5,63.35,63.35,20450.0,34.5353,34.5462,34.4646,34.4646,20450.0
2016-09-26 09:55:00,63.35,63.49,63.33,63.49,47059.0,34.4646,34.5408,34.4537,34.5408,47059.0
2016-09-26 10:00:00,63.51,63.52,63.44,63.49,36288.0,34.5516,34.5571,34.5135,34.5408,36288.0
2016-09-26 10:05:00,63.5,63.55,63.49,63.5,24072.0,34.5462,34.5734,34.5408,34.5462,24072.0
2016-09-26 10:10:00,63.5,63.51,63.4,63.45,41343.0,34.5462,34.5516,34.4918,34.519,41343.0
2016-09-26 10:15:00,63.46,63.52,63.45,63.52,19650.0,34.5244,34.5571,34.519,34.5571,19650.0
2016-09-26 10:20:00,63.53,63.54,63.42,63.45,51252.0,34.5625,34.568,34.5027,34.519,51252.0
2016-09-26 10:25:00,63.45,63.47,63.39,63.42,44670.0,34.519,34.5299,34.4863,34.5027,44670.0
2016-09-26 10:30:00,63.41,63.43,63.38,63.38,20027.0,34.4972,34.5081,34.4809,34.4809,20027.0
2016-09-26 10:35:00,63.38,63.44,63.38,63.4,39865.0,34.4809,34.5135,34.4809,34.4918,39865.0
2016-09-26 10:40:00,63.4,63.4,63.34,63.39,44374.0,34.4918,34.4918,34.4591,34.4863,44374.0
2016-09-26 10:45:00,63.39,63.47,63.37,63.46,31784.0,34.4863,34.5299,34.4755,34.5244,31784.0
2016-09-26 10:50:00,63.46,63.48,63.44,63.46,31311.0,34.5244,34.5353,34.5135,34.5244,31311.0
2016-09-26 10:55:00,63.46,63.49,63.45,63.48,41161.0,34.5244,34.5408,34.519,34.5353,41161.0
2016-09-26 11:00:00,63.47,63.49,63.38,63.39,47350.0,34.5299,34.5408,34.4809,34.4863,47350.0
2016-09-26 11:05:00,63.39,63.44,63.37,63.42,27488.0,34.4863,34.5135,34.4755,34.5027,27488.0
2016-09-26 11:10:00,63.41,63.41,63.33,63.34,74043.0,34.4972,34.4972,34.4537,34.4591,74043.0
2016-09-26 11:15:00,63.34,63.38,63.32,63.36,22819.0,34.4591,34.4809,34.4483,34.47,22819.0
2016-09-26 11:20:00,63.35,63.4,63.34,63.36,28096.0,34.4646,34.4918,34.4591,34.47,28096.0
2016-09-26 11:25:00,63.36,63.36,63.29,63.29,57358.0,34.47,34.47,34.4319,34.4319,57358.0
2016-09-26 11:30:00,63.28,63.35,63.26,63.32,52537.0,34.4265,34.4646,34.4156,34.4483,52537.0
2016-09-26 11:35:00,63.32,63.34,63.3,63.33,16516.0,34.4483,34.4591,34.4374,34.4537,16516.0
2016-09-26 11:40:00,63.32,63.32,63.28,63.3,29272.0,34.4483,34.4483,34.4265,34.4374,29272.0
2016-09-26 11:45:00,63.3,63.31,63.26,63.27,22401.0,34.4374,34.4428,34.4156,34.4211,22401.0
2016-09-26 11:50:00,63.26,63.27,63.18,63.2,39887.0,34.4156,34.4211,34.3721,34.383,39887.0
2016-09-26 11:55:00,63.2,63.24,63.19,63.21,29112.0,34.383,34.4047,34.3775,34.3884,29112.0
2016-09-26 12:00:00,63.2,63.25,63.16,63.18,34573.0,34.383,34.4102,34.3612,34.3721,34573.0
2016-09-26 12:05:00,63.18,63.27,63.18,63.24,18737.0,34.3721,34.4211,34.3721,34.4047,18737.0
2016-09-26 12:10:00,63.24,63.24,63.21,63.23,21216.0,34.4047,34.4047,34.3884,34.3993,21216.0
2016-09-26 12:15:00,63.23,63.24,63.17,63.18,53387.0,34.3993,34.4047,34.3667,34.3721,53387.0
2016-09-26 12:20:00,63.19,63.26,63.18,63.25,22955.0,34.3775,34.4156,34.3721,34.4102,22955.0
2016-09-26 12:25:00,63.25,63.25,63.22,63.24,11641.0,34.4102,34.4102,34.3939,34.4047,11641.0
2016-09-26 12:30:00,63.23,63.3,63.23,63.29,70907.0,34.3993,34.4374,34.3993,34.4319,70907.0
2016-09-26 12:35:00,63.29,63.34,63.29,63.33,15130.0,34.4319,34.4591,34.4319,34.4537,15130.0
2016-09-26 12:40:00,63.32,63.32,63.27,63.29,35562.0,34.4483,34.4483,34.4211,34.4319,35562.0
2016-09-26 12:45:00,63.29,63.29,63.23,63.26,38167.0,34.4319,34.4319,34.3993,34.4156,38167.0
2016-09-26 12:50:00,63.27,63.32,63.25,63.32,12053.0,34.4211,34.4483,34.4102,34.4483,12053.0
2016-09-26 12:55:00,63.32,63.36,63.3,63.3,23441.0,34.4483,34.47,34.4374,34.4374,23441.0
2016-09-26 13:00:00,63.3,63.32,63.27,63.29,24231.0,34.4374,34.4483,34.4211,34.4319,24231.0
2016-09-26 13:05:00,63.3,63.31,63.23,63.24,27925.0,34.4374,34.4428,34.3993,34.4047,27925.0
2016-09-26 13:10:00,63.24,63.27,63.22,63.23,28143.0,34.4047,34.4211,34.3939,34.3993,28143.0
2016-09-26 13:15:00,63.23,63.23,63.17,63.19,14448.0,34.3993,34.3993,34.3667,34.3775,14448.0
2016-09-26 13:20:00,63.19,63.22,63.19,63.21,17293.0,34.3775,34.3939,34.3775,34.3884,17293.0
2016-09-26 13:25:00,63.21,63.21,63.16,63.17,43045.0,34.3884,34.3884,34.3612,34.3667,43045.0
2016-09-26 13:30:00,63.17,63.17,63.13,63.16,24613.0,34.3667,34.3667,34.3449,34.3612,24613.0
2016-09-26 13:35:00,63.15,63.15,63.06,63.07,37302.0,34.3558,34.3558,34.3068,34.3123,37302.0
2016-09-26 13:40:00,63.08,63.12,63.07,63.12,28023.0,34.3177,34.3395,34.3123,34.3395,28023.0
2016-09-26 13:45:00,63.12,63.14,63.1,63.11,27864.0,34.3395,34.3503,34.3286,34.334,27864.0
2016-09-26 13:50:00,63.11,63.15,63.11,63.14,19630.0,34.334,34.3558,34.334,34.3503,19630.0
2016-09-26 13:55:00,63.13,63.16,63.11,63.14,17470.0,34.3449,34.3612,34.334,34.3503,17470.0
2016-09-26 14:00:00,63.13,63.18,63.13,63.16,24001.0,34.3449,34.3721,34.3449,34.3612,24001.0
2016-09-26 14:05:00,63.15,63.18,63.1,63.16,34343.0,34.3558,34.3721,34.3286,34.3612,34343.0
2016-09-26 14:10:00,63.17,63.17,63.12,63.12,17161.0,34.3667,34.3667,34.3395,34.3395,17161.0
2016-09-26 14:15:00,63.13,63.19,63.11,63.18,24922.0,34.3449,34.3775,34.334,34.3721,24922.0
2016-09-26 14:20:00,63.19,63.19,63.15,63.15,31156.0,34.3775,34.3775,34.3558,34.3558,31156.0
2016-09-26 14:25:00,63.16,63.2,63.15,63.2,28170.0,34.3612,34.383,34.3558,34.383,28170.0
2016-09-26 14:30:00,63.19,63.2,63.11,63.11,53360.0,34.3775,34.383,34.334,34.334,53360.0
2016-09-26 14:35:00,63.11,63.11,63.09,63.1,51557.0,34.334,34.334,34.3231,34.3286,51557.0
2016-09-26 14:40:00,63.1,63.1,63.05,63.1,40337.0,34.3286,34.3286,34.3014,34.3286,40337.0
2016-09-26 14:45:00,63.09,63.11,63.05,63.07,28961.0,34.3231,34.334,34.3014,34.3123,28961.0
2016-09-26 14:50:00,63.06,63.1,63.04,63.07,29376.0,34.3068,34.3286,34.2959,34.3123,29376.0
2016-09-26 14:55:00,63.07,63.1,63.06,63.08,25990.0,34.3123,34.3286,34.3068,34.3177,25990.0
2016-09-26 15:00:00,63.08,63.08,63.04,63.07,48774.0,34.3177,34.3177,34.2959,34.3123,48774.0
2016-09-26 15:05:00,63.07,63.12,63.04,63.11,43549.0,34.3123,34.3395,34.2959,34.334,43549.0
2016-09-26 15:10:00,63.1,63.11,63.08,63.1,48654.0,34.3286,34.334,34.3177,34.3286,48654.0
2016-09-26 15:15:00,63.1,63.12,63.09,63.1,55330.0,34.3286,34.3395,34.3231,34.3286,55330.0
2016-09-26 15:20:00,63.1,63.14,63.08,63.12,55682.0,34.3286,34.3503,34.3177,34.3395,55682.0
2016-09-26 15:25:00,63.12,63.12,63.09,63.1,44489.0,34.3395,34.3395,34.3231,34.3286,44489.0
2016-09-26 15:30:00,63.1,63.14,63.09,63.11,60722.0,34.3286,34.3503,34.3231,34.334,60722.0
2016-09-26 15:35:00,63.12,63.13,63.03,63.07,84023.0,34.3395,34.3449,34.2905,34.3123,84023.0
2016-09-26 15:40:00,63.07,63.09,63.04,63.05,131750.0,34.3123,34.3231,34.2959,34.3014,131750.0
2016-09-26 15:45:00,63.05,63.08,63.04,63.07,106645.0,34.3014,34.3177,34.2959,34.3123,106645.0
2016-09-26 15:50:00,63.07,63.08,63.01,63.02,146755.0,34.3123,34.3177,34.2796,34.2851,146755.0
2016-09-26 15:55:00,63.03,63.05,62.98,63.04,531176.0,34.2905,34.3014,34.2633,34.2959,531176.0
2016-09-27 09:30:00,63.28,63.35,63.01,63.06,132793.0,34.4265,34.4646,34.2796,34.3068,132793.0
2016-09-27 09:35:00,63.07,63.14,62.95,63.01,72712.0,34.3123,34.3503,34.247,34.2796,72712.0
2016-09-27 09:40:00,63.01,63.18,62.97,63.18,92549.0,34.2796,34.3721,34.2579,34.3721,92549.0
2016-09-27 09:45:00,63.18,63.21,63.05,63.05,71521.0,34.3721,34.3884,34.3014,34.3014,71521.0
2016-09-27 09:50:00,63.04,63.16,63.0,63.14,131329.0,34.2959,34.3612,34.2742,34.3503,131329.0
2016-09-27 09:55:00,63.13,63.13,62.96,62.96,67085.0,34.3449,34.3449,34.2524,34.2524,67085.0
2016-09-27 10:00:00,62.95,62.98,62.84,62.89,134817.0,34.247,34.2633,34.1871,34.2143,134817.0
2016-09-27 10:05:00,62.89,62.95,62.87,62.91,41349.0,34.2143,34.247,34.2035,34.2252,41349.0
2016-09-27 10:10:00,62.91,62.91,62.81,62.81,82425.0,34.2252,34.2252,34.1708,34.1708,82425.0
2016-09-27 10:15:00,62.81,62.99,62.79,62.99,81586.0,34.1708,34.2687,34.1599,34.2687,81586.0
2016-09-27 10:20:00,62.99,63.0,62.95,62.97,31167.0,34.2687,34.2742,34.247,34.2579,31167.0
2016-09-27 10:25:00,62.97,63.07,62.94,63.05,33765.0,34.2579,34.3123,34.2415,34.3014,33765.0
2016-09-27 10:30:00,63.05,63.06,62.96,62.96,29036.0,34.3014,34.3068,34.2524,34.2524,29036.0
2016-09-27 10:35:00,62.96,63.0,62.95,62.99,59591.0,34.2524,34.2742,34.247,34.2687,59591.0
2016-09-27 10:40:00,62.99,62.99,62.94,62.98,45045.0,34.2687,34.2687,34.2415,34.2633,45045.0
2016-09-27 10:45:00,62.97,63.03,62.96,63.0,30893.0,34.2579,34.2905,34.2524,34.2742,30893.0
2016-09-27 10:50:00,63.0,63.03,62.96,63.01,24463.0,34.2742,34.2905,34.2524,34.2796,24463.0
2016-09-27 10:55:00,63.0,63.03,62.9,62.97,42664.0,34.2742,34.2905,34.2198,34.2579,42664.0
2016-09-27 11:00:00,62.97,63.08,62.96,63.06,65391.0,34.2579,34.3177,34.2524,34.3068,65391.0
2016-09-27 11:05:00,63.06,63.07,63.0,63.04,35126.0,34.3068,34.3123,34.2742,34.2959,35126.0
2016-09-27 11:10:00,63.04,63.09,63.03,63.05,34416.0,34.2959,34.3231,34.2905,34.3014,34416.0
2016-09-27 11:15:00,63.05,63.06,63.03,63.05,21244.0,34.3014,34.3068,34.2905,34.3014,21244.0
2016-09-27 11:20:00,63.04,63.09,63.03,63.07,39343.0,34.2959,34.3231,34.2905,34.3123,39343.0
2016-09-27 11:25:00,63.06,63.17,63.05,63.15,33226.0,34.3068,34.3667,34.3014,34.3558,33226.0
2016-09-27 11:30:00,63.16,63.23,63.14,63.22,36771.0,34.3612,34.3993,34.3503,34.3939,36771.0
2016-09-27 11:35:00,63.22,63.23,63.19,63.22,32106.0,34.3939,34.3993,34.3775,34.3939,32106.0
2016-09-27 11:40:00,63.21,63.24,63.19,63.21,36647.0,34.3884,34.4047,34.3775,34.3884,36647.0
2016-09-27 11:45:00,63.21,63.21,63.14,63.15,26936.0,34.3884,34.3884,34.3503,34.3558,26936.0
2016-09-27 11:50:00,63.15,63.2,63.14,63.18,18493.0,34.3558,34.383,34.3503,34.3721,18493.0
2016-09-27 11:55:00,63.18,63.23,63.17,63.23,24834.0,34.3721,34.3993,34.3667,34.3993,24834.0
2016-09-27 12:00:00,63.23,63.23,63.2,63.22,18502.0,34.3993,34.3993,34.383,34.3939,18502.0
2016-09-27 12:05:00,63.21,63.24,63.2,63.21,16193.0,34.3884,34.4047,34.383,34.3884,16193.0
2016-09-27 12:10:00,63.21,63.25,63.2,63.21,13929.0,34.3884,34.4102,34.383,34.3884,13929.0
2016-09-27 12:15:00,63.21,63.26,63.2,63.25,12128.0,34.3884,34.4156,34.383,34.4102,12128.0
2016-09-27 12:20:00,63.25,63.43,63.25,63.42,43884.0,34.4102,34.5081,34.4102,34.5027,43884.0
2016-09-27 12:25:00,63.41,63.43,63.33,63.34,37009.0,34.4972,34.5081,34.4537,34.4591,37009.0
2016-09-27 12:30:00,63.34,63.35,63.29,63.32,35143.0,34.4591,34.4646,34.4319,34.4483,35143.0
2016-09-27 12:35:00,63.32,63.34,63.3,63.33,32320.0,34.4483,34.4591,34.4374,34.4537,32320.0
2016-09-27 12:40:00,63.34,63.36,63.32,63.33,16174.0,34.4591,34.47,34.4483,34.4537,16174.0
2016-09-27 12:45:00,63.33,63.33,63.27,63.3,13747.0,34.4537,34.4537,34.4211,34.4374,13747.0
2016-09-27 12:50:00,63.29,63.32,63.28,63.31,10851.0,34.4319,34.4483,34.4265,34.4428,10851.0
2016-09-27 12:55:00,63.31,63.36,63.31,63.32,19994.0,34.4428,34.47,34.4428,34.4483,19994.0
2016-09-27 13:00:00,63.33,63.38,63.33,63.36,11902.0,34.4537,34.4809,34.4537,34.47,11902.0
2016-09-27 13:05:00,63.35,63.35,63.29,63.29,16639.0,34.4646,34.4646,34.4319,34.4319,16639.0
2016-09-27 13:10:00,63.29,63.3,63.26,63.27,13480.0,34.4319,34.4374,34.4156,34.4211,13480.0
2016-09-27 13:15:00,63.26,63.32,63.25,63.27,24144.0,34.4156,34.4483,34.4102,34.4211,24144.0
2016-09-27 13:20:00,63.27,63.31,63.26,63.3,19543.0,34.4211,34.4428,34.4156,34.4374,19543.0
2016-09-27 13:25:00,63.31,63.37,63.29,63.36,81564.0,34.4428,34.4755,34.4319,34.47,81564.0
2016-09-27 13:30:00,63.37,63.4,63.35,63.35,69867.0,34.4755,34.4918,34.4646,34.4646,69867.0
2016-09-27 13:35:00,63.34,63.38,63.33,63.35,22255.0,34.4591,34.4809,34.4537,34.4646,22255.0
2016-09-27 13:40:00,63.34,63.36,63.29,63.32,16043.0,34.4591,34.47,34.4319,34.4483,16043.0
2016-09-27 13:45:00,63.32,63.32,63.28,63.28,15460.0,34.4483,34.4483,34.4265,34.4265,15460.0
2016-09-27 13:50:00,63.28,63.32,63.27,63.27,19659.0,34.4265,34.4483,34.4211,34.4211,19659.0
2016-09-27 13:55:00,63.27,63.27,63.21,63.21,20731.0,34.4211,34.4211,34.3884,34.3884,20731.0
2016-09-27 14:00:00,63.22,63.23,63.17,63.19,24352.0,34.3939,34.3993,34.3667,34.3775,24352.0
2016-09-27 14:05:00,63.19,63.19,63.14,63.14,30970.0,34.3775,34.3775,34.3503,34.3503,30970.0
2016-09-27 14:10:00,63.13,63.21,63.13,63.19,23936.0,34.3449,34.3884,34.3449,34.3775,23936.0
2016-09-27 14:15:00,63.19,63.2,63.15,63.2,28199.0,34.3775,34.383,34.3558,34.383,28199.0
2016-09-27 14:20:00,63.2,63.21,63.18,63.2,30320.0,34.383,34.3884,34.3721,34.383,30320.0
2016-09-27 14:25:00,63.19,63.22,63.19,63.19,21239.0,34.3775,34.3939,34.3775,34.3775,21239.0
2016-09-27 14:30:00,63.19,63.23,63.17,63.22,32656.0,34.3775,34.3993,34.3667,34.3939,32656.0
2016-09-27 14:35:00,63.23,63.23,63.16,63.16,20484.0,34.3993,34.3993,34.3612,34.3612,20484.0
2016-09-27 14:40:00,63.16,63.18,63.14,63.14,24199.0,34.3612,34.3721,34.3503,34.3503,24199.0
2016-09-27 14:45:00,63.14,63.17,63.12,63.13,26485.0,34.3503,34.3667,34.3395,34.3449,26485.0
2016-09-27 14:50:00,63.14,63.15,63.12,63.13,21590.0,34.3503,34.3558,34.3395,34.3449,21590.0
2016-09-27 14:55:00,63.14,63.16,63.12,63.16,18873.0,34.3503,34.3612,34.3395,34.3612,18873.0
2016-09-27 15:00:00,63.16,63.18,63.13,63.17,27356.0,34.3612,34.3721,34.3449,34.3667,27356.0
2016-09-27 15:05:00,63.17,63.19,63.16,63.19,16906.0,34.3667,34.3775,34.3612,34.3775,16906.0
2016-09-27 15:10:00,63.19,63.19,63.13,63.15,27412.0,34.3775,34.3775,34.3449,34.3558,27412.0
2016-09-27 15:15:00,63.14,63.18,63.13,63.18,25623.0,34.3503,34.3721,34.3449,34.3721,25623.0
2016-09-27 15:20:00,63.17,63.18,63.12,63.12,30264.0,34.3667,34.3721,34.3395,34.3395,30264.0
2016-09-27 15:25:00,63.13,63.16,63.1,63.15,57811.0,34.3449,34.3612,34.3286,34.3558,57811.0
2016-09-27 15:30:00,63.16,63.16,63.11,63.16,47617.0,34.3612,34.3612,34.334,34.3612,47617.0
2016-09-27 15:35:00,63.16,63.23,63.15,63.23,70959.0,34.3612,34.3993,34.3558,34.3993,70959.0
2016-09-27 15:40:00,63.23,63.27,63.2,63.27,66880.0,34.3993,34.4211,34.383,34.4211,66880.0
2016-09-27 15:45:00,63.27,63.28,63.22,63.24,72877.0,34.4211,34.4265,34.3939,34.4047,72877.0
2016-09-27 15:50:00,63.23,63.29,63.22,63.29,84375.0,34.3993,34.4319,34.3939,34.4319,84375.0
2016-09-27 15:55:00,63.29,63.36,63.29,63.33,251935.0,34.4319,34.47,34.4319,34.4537,251935.0
2016-09-28 09:30:00,63.52,63.9,63.52,63.77,253603.0,34.5571,34.7638,34.5571,34.6931,253603.0
2016-09-28 09:35:00,63.77,63.89,63.71,63.74,76949.0,34.6931,34.7584,34.6604,34.6768,76949.0
2016-09-28 09:40:00,63.74,63.81,63.6,63.61,56301.0,34.6768,34.7148,34.6006,34.606,56301.0
2016-09-28 09:45:00,63.6,63.74,63.57,63.64,100937.0,34.6006,34.6768,34.5843,34.6224,100937.0
2016-09-28 09:50:00,63.65,63.66,63.53,63.64,67641.0,34.6278,34.6332,34.5625,34.6224,67641.0
2016-09-28 09:55:00,63.63,63.63,63.47,63.53,52492.0,34.6169,34.6169,34.5299,34.5625,52492.0
2016-09-28 10:00:00,63.51,63.56,63.43,63.51,90452.0,34.5516,34.5788,34.5081,34.5516,90452.0
2016-09-28 10:05:00,63.51,63.53,63.43,63.49,37565.0,34.5516,34.5625,34.5081,34.5408,37565.0
2016-09-28 10:10:00,63.48,63.53,63.43,63.52,47822.0,34.5353,34.5625,34.5081,34.5571,47822.0
2016-09-28 10:15:00,63.52,63.56,63.49,63.54,57665.0,34.5571,34.5788,34.5408,34.568,57665.0
2016-09-28 10:20:00,63.54,63.62,63.51,63.62,89441.0,34.568,34.6115,34.5516,34.6115,89441.0
2016-09-28 10:25:00,63.62,63.66,63.59,63.6,40040.0,34.6115,34.6332,34.5952,34.6006,40040.0
2016-09-28 10:30:00,63.59,63.63,63.48,63.55,43515.0,34.5952,34.6169,34.5353,34.5734,43515.0
2016-09-28 10:35:00,63.55,63.55,63.45,63.46,31316.0,34.5734,34.5734,34.519,34.5244,31316.0
2016-09-28 10:40:00,63.45,63.48,63.44,63.48,35031.0,34.519,34.5353,34.5135,34.5353,35031.0
2016-09-28 10:45:00,63.48,63.56,63.44,63.44,101815.0,34.5353,34.5788,34.5135,34.5135,101815.0
2016-09-28 10:50:00,63.45,63.46,63.42,63.45,38287.0,34.519,34.5244,34.5027,34.519,38287.0
2016-09-28 10:55:00,63.45,63.52,63.43,63.51,102432.0,34.519,34.5571,34.5081,34.5516,102432.0
2016-09-28 11:00:00,63.51,63.57,63.5,63.51,65247.0,34.5516,34.5843,34.5462,34.5516,65247.0
2016-09-28 11:05:00,63.52,63.58,63.51,63.58,35298.0,34.5571,34.5897,34.5516,34.5897,35298.0
2016-09-28 11:10:00,63.58,63.66,63.56,63.62,59209.0,34.5897,34.6332,34.5788,34.6115,59209.0
2016-09-28 11:15:00,63.62,63.65,63.59,63.65,36975.0,34.6115,34.6278,34.5952,34.6278,36975.0
2016-09-28 11:20:00,63.65,63.66,63.53,63.53,50392.0,34.6278,34.6332,34.5625,34.5625,50392.0
2016-09-28 11:25:00,63.54,63.62,63.52,63.61,49713.0,34.568,34.6115,34.5571,34.606,49713.0
2016-09-28 11:30:00,63.62,63.65,63.53,63.55,89312.0,34.6115,34.6278,34.5625,34.5734,89312.0
2016-09-28 11:35:00,63.55,63.62,63.54,63.62,62306.0,34.5734,34.6115,34.568,34.6115,62306.0
2016-09-28 11:40:00,63.62,63.64,63.6,63.61,27736.0,34.6115,34.6224,34.6006,34.606,27736.0
2016-09-28 11:45:00,63.62,63.65,63.61,63.63,24220.0,34.6115,34.6278,34.606,34.6169,24220.0
2016-09-28 11:50:00,63.63,63.64,63.61,63.63,27120.0,34.6169,34.6224,34.606,34.6169,27120.0
2016-09-28 11:55:00,63.63,63.64,63.54,63.55,32732.0,34.6169,34.6224,34.568,34.5734,32732.0
2016-09-28 12:00:00,63.55,63.56,63.5,63.53,51777.0,34.5734,34.5788,34.5462,34.5625,51777.0
2016-09-28 12:05:00,63.53,63.55,63.48,63.53,40918.0,34.5625,34.5734,34.5353,34.5625,40918.0
2016-09-28 12:10:00,63.52,63.57,63.51,63.55,25344.0,34.5571,34.5843,34.5516,34.5734,25344.0
2016-09-28 12:15:00,63.56,63.58,63.54,63.55,63510.0,34.5788,34.5897,34.568,34.5734,63510.0
2016-09-28 12:20:00,63.55,63.6,63.53,63.56,43951.0,34.5734,34.6006,34.5625,34.5788,43951.0
2016-09-28 12:25:00,63.57,63.59,63.55,63.59,46109.0,34.5843,34.5952,34.5734,34.5952,46109.0
2016-09-28 12:30:00,63.59,63.6,63.54,63.55,121838.0,34.5952,34.6006,34.568,34.5734,121838.0
2016-09-28 12:35:00,63.55,63.6,63.5,63.51,41324.0,34.5734,34.6006,34.5462,34.5516,41324.0
2016-09-28 12:40:00,63.51,63.53,63.48,63.51,79746.0,34.5516,34.5625,34.5353,34.5516,79746.0
2016-09-28 12:45:00,63.51,63.59,63.51,63.56,35038.0,34.5516,34.5952,34.5516,34.5788,35038.0
2016-09-28 12:50:00,63.57,63.57,63.54,63.55,25827.0,34.5843,34.5843,34.568,34.5734,25827.0
2016-09-28 12:55:00,63.55,63.56,63.5,63.51,27959.0,34.5734,34.5788,34.5462,34.5516,27959.0
2016-09-28 13:00:00,63.5,63.51,63.44,63.45,60726.0,34.5462,34.5516,34.5135,34.519,60726.0
2016-09-28 13:05:00,63.45,63.45,63.39,63.41,25340.0,34.519,34.519,34.4863,34.4972,25340.0
2016-09-28 13:10:00,63.42,63.45,63.41,63.44,18984.0,34.5027,34.519,34.4972,34.5135,18984.0
2016-09-28 13:15:00,63.45,63.48,63.44,63.46,30984.0,34.519,34.5353,34.5135,34.5244,30984.0
2016-09-28 13:20:00,63.47,63.52,63.45,63.45,19942.0,34.5299,34.5571,34.519,34.519,19942.0
2016-09-28 13:25:00,63.44,63.46,63.39,63.41,30280.0,34.5135,34.5244,34.4863,34.4972,30280.0
2016-09-28 13:30:00,63.42,63.48,63.42,63.45,22033.0,34.5027,34.5353,34.5027,34.519,22033.0
2016-09-28 13:35:00,63.46,63.46,63.41,63.42,22259.0,34.5244,34.5244,34.4972,34.5027,22259.0
2016-09-28 13:40:00,63.42,63.48,63.41,63.45,33790.0,34.5027,34.5353,34.4972,34.519,33790.0
2016-09-28 13:45:00,63.46,63.47,63.4,63.41,22672.0,34.5244,34.5299,34.4918,34.4972,22672.0
2016-09-28 13:50:00,63.42,63.43,63.4,63.42,23603.0,34.5027,34.5081,34.4918,34.5027,23603.0
2016-09-28 13:55:00,63.43,63.46,63.42,63.45,28998.0,34.5081,34.5244,34.5027,34.519,28998.0
2016-09-28 14:00:00,63.45,63.47,63.43,63.45,31593.0,34.519,34.5299,34.5081,34.519,31593.0
2016-09-28 14:05:00,63.45,63.45,63.36,63.43,96514.0,34.519,34.519,34.47,34.5081,96514.0
2016-09-28 14:10:00,63.42,63.54,63.41,63.5,88678.0,34.5027,34.568,34.4972,34.5462,88678.0
2016-09-28 14:15:00,63.51,63.55,63.49,63.54,152554.0,34.5516,34.5734,34.5408,34.568,152554.0
2016-09-28 14:20:00,63.55,63.58,63.49,63.49,98121.0,34.5734,34.5897,34.5408,34.5408,98121.0
2016-09-28 14:25:00,63.49,63.6,63.48,63.57,64910.0,34.5408,34.6006,34.5353,34.5843,64910.0
2016-09-28 14:30:00,63.56,63.6,63.5,63.53,64367.0,34.5788,34.6006,34.5462,34.5625,64367.0
2016-09-28 14:35:00,63.53,63.56,63.47,63.5,67388.0,34.5625,34.5788,34.5299,34.5462,67388.0
2016-09-28 14:40:00,63.5,63.53,63.47,63.5,99602.0,34.5462,34.5625,34.5299,34.5462,99602.0
2016-09-28 14:45:00,63.5,63.53,63.48,63.53,78527.0,34.5462,34.5625,34.5353,34.5625,78527.0
2016-09-28 14:50:00,63.53,63.57,63.53,63.55,53431.0,34.5625,34.5843,34.5625,34.5734,53431.0
2016-09-28 14:55:00,63.55,63.56,63.5,63.52,125316.0,34.5734,34.5788,34.5462,34.5571,125316.0
2016-09-28 15:00:00,63.52,63.53,63.45,63.48,43093.0,34.5571,34.5625,34.519,34.5353,43093.0
2016-09-28 15:05:00,63.48,63.49,63.46,63.48,54583.0,34.5353,34.5408,34.5244,34.5353,54583.0
2016-09-28 15:10:00,63.48,63.51,63.46,63.51,153177.0,34.5353,34.5516,34.5244,34.5516,153177.0
2016-09-28 15:15:00,63.51,63.59,63.5,63.54,111184.0,34.5516,34.5952,34.5462,34.568,111184.0
2016-09-28 15:20:00,63.55,63.61,63.53,63.6,69062.0,34.5734,34.606,34.5625,34.6006,69062.0
2016-09-28 15:25:00,63.6,63.6,63.54,63.55,66643.0,34.6006,34.6006,34.568,34.5734,66643.0
2016-09-28 15:30:00,63.55,63.58,63.52,63.54,57104.0,34.5734,34.5897,34.5571,34.568,57104.0
2016-09-28 15:35:00,63.55,63.55,63.51,63.55,74262.0,34.5734,34.5734,34.5516,34.5734,74262.0
2016-09-28 15:40:00,63.55,63.68,63.55,63.68,114085.0,34.5734,34.6441,34.5734,34.6441,114085.0
2016-09-28 15:45:00,63.68,63.74,63.67,63.72,155298.0,34.6441,34.6768,34.6387,34.6659,155298.0
2016-09-28 15:50:00,63.72,63.76,63.68,63.76,190645.0,34.6659,34.6876,34.6441,34.6876,190645.0
2016-09-28 15:55:00,63.76,63.8,63.7,63.76,523360.0,34.6876,34.7094,34.655,34.6876,523360.0
2016-09-29 09:30:00,63.52,63.53,63.06,63.08,232150.0,34.5571,34.5625,34.3068,34.3177,232150.0
2016-09-29 09:35:00,63.05,63.16,62.97,63.06,70405.0,34.3014,34.3612,34.2579,34.3068,70405.0
2016-09-29 09:40:00,63.05,63.14,62.99,63.07,63065.0,34.3014,34.3503,34.2687,34.3123,63065.0
2016-09-29 09:45:00,63.06,63.15,63.04,63.14,52565.0,34.3068,34.3558,34.2959,34.3503,52565.0
2016-09-29 09:50:00,63.15,63.23,63.15,63.21,46815.0,34.3558,34.3993,34.3558,34.3884,46815.0
2016-09-29 09:55:00,63.22,63.29,63.2,63.22,46136.0,34.3939,34.4319,34.383,34.3939,46136.0
2016-09-29 10:00:00,63.22,63.39,63.22,63.37,45147.0,34.3939,34.4863,34.3939,34.4755,45147.0
2016-09-29 10:05:00,63.38,63.42,63.31,63.32,58436.0,34.4809,34.5027,34.4428,34.4483,58436.0
2016-09-29 10:10:00,63.32,63.41,63.29,63.35,42164.0,34.4483,34.4972,34.4319,34.4646,42164.0
2016-09-29 10:15:00,63.36,63.52,63.3,63.52,64560.0,34.47,34.5571,34.4374,34.5571,64560.0
2016-09-29 10:20:00,63.52,63.54,63.45,63.5,63921.0,34.5571,34.568,34.519,34.5462,63921.0
2016-09-29 10:25:00,63.5,63.53,63.44,63.45,37441.0,34.5462,34.5625,34.5135,34.519,37441.0
2016-09-29 10:30:00,63.45,63.56,63.43,63.55,79099.0,34.519,34.5788,34.5081,34.5734,79099.0
2016-09-29 10:35:00,63.55,63.59,63.52,63.54,29800.0,34.5734,34.5952,34.5571,34.568,29800.0
2016-09-29 10:40:00,63.54,63.55,63.43,63.45,63799.0,34.568,34.5734,34.5081,34.519,63799.0
2016-09-29 10:45:00,63.44,63.46,63.33,63.33,29367.0,34.5135,34.5244,34.4537,34.4537,29367.0
2016-09-29 10:50:00,63.33,63.35,63.26,63.28,33548.0,34.4537,34.4646,34.4156,34.4265,33548.0
2016-09-29 10:55:00,63.28,63.33,63.17,63.18,44721.0,34.4265,34.4537,34.3667,34.3721,44721.0
2016-09-29 11:00:00,63.18,63.19,63.08,63.09,51567.0,34.3721,34.3775,34.3177,34.3231,51567.0
2016-09-29 11:05:00,63.09,63.12,63.08,63.11,36608.0,34.3231,34.3395,34.3177,34.334,36608.0
2016-09-29 11:10:00,63.12,63.14,63.06,63.11,32753.0,34.3395,34.3503,34.3068,34.334,32753.0
2016-09-29 11:15:00,63.1,63.13,63.06,63.1,29917.0,34.3286,34.3449,34.3068,34.3286,29917.0
2016-09-29 11:20:00,63.1,63.16,63.09,63.16,21123.0,34.3286,34.3612,34.3231,34.3612,21123.0
2016-09-29 11:25:00,63.15,63.26,63.13,63.23,31925.0,34.3558,34.4156,34.3449,34.3993,31925.0
2016-09-29 11:30:00,63.24,63.26,63.18,63.21,38918.0,34.4047,34.4156,34.3721,34.3884,38918.0
2016-09-29 11:35:00,63.21,63.23,63.14,63.14,32485.0,34.3884,34.3993,34.3503,34.3503,32485.0
2016-09-29 11:40:00,63.13,63.19,63.13,63.18,17128.0,34.3449,34.3775,34.3449,34.3721,17128.0
2016-09-29 11:45:00,63.19,63.2,63.15,63.18,19340.0,34.3775,34.383,34.3558,34.3721,19340.0
2016-09-29 11:50:00,63.18,63.21,63.15,63.18,23028.0,34.3721,34.3884,34.3558,34.3721,23028.0
2016-09-29 11:55:00,63.17,63.19,63.15,63.15,16920.0,34.3667,34.3775,34.3558,34.3558,16920.0
2016-09-29 12:00:00,63.16,63.16,63.1,63.12,23625.0,34.3612,34.3612,34.3286,34.3395,23625.0
2016-09-29 12:05:00,63.13,63.22,63.12,63.2,46220.0,34.3449,34.3939,34.3395,34.383,46220.0
2016-09-29 12:10:00,63.21,63.21,63.16,63.18,16685.0,34.3884,34.3884,34.3612,34.3721,16685.0
2016-09-29 12:15:00,63.19,63.21,63.17,63.2,14017.0,34.3775,34.3884,34.3667,34.383,14017.0
2016-09-29 12:20:00,63.2,63.21,63.18,63.2,12335.0,34.383,34.3884,34.3721,34.383,12335.0
2016-09-29 12:25:00,63.2,63.24,63.18,63.18,31038.0,34.383,34.4047,34.3721,34.3721,31038.0
2016-09-29 12:30:00,63.17,63.18,63.12,63.13,14504.0,34.3667,34.3721,34.3395,34.3449,14504.0
2016-09-29 12:35:00,63.13,63.15,63.11,63.11,18853.0,34.3449,34.3558,34.334,34.334,18853.0
2016-09-29 12:40:00,63.1,63.1,63.02,63.08,40928.0,34.3286,34.3286,34.2851,34.3177,40928.0
2016-09-29 12:45:00,63.08,63.08,63.0,63.01,42670.0,34.3177,34.3177,34.2742,34.2796,42670.0
2016-09-29 12:50:00,63.01,63.02,62.92,63.02,117641.0,34.2796,34.2851,34.2307,34.2851,117641.0
2016-09-29 12:55:00,63.01,63.03,62.94,63.03,59991.0,34.2796,34.2905,34.2415,34.2905,59991.0
2016-09-29 13:00:00,63.04,63.07,62.93,63.05,86539.0,34.2959,34.3123,34.2361,34.3014,86539.0
2016-09-29 13:05:00,63.04,63.12,63.02,63.12,55646.0,34.2959,34.3395,34.2851,34.3395,55646.0
2016-09-29 13:10:00,63.13,63.19,62.98,62.98,60718.0,34.3449,34.3775,34.2633,34.2633,60718.0
2016-09-29 13:15:00,62.98,63.02,62.92,62.93,55368.0,34.2633,34.2851,34.2307,34.2361,55368.0
2016-09-29 13:20:00,62.92,62.99,62.86,62.98,54419.0,34.2307,34.2687,34.198,34.2633,54419.0
2016-09-29 13:25:00,62.97,62.97,62.89,62.91,27043.0,34.2579,34.2579,34.2143,34.2252,27043.0
2016-09-29 13:30:00,62.91,62.99,62.87,62.98,35279.0,34.2252,34.2687,34.2035,34.2633,35279.0
2016-09-29 13:35:00,62.99,62.99,62.87,62.88,29869.0,34.2687,34.2687,34.2035,34.2089,29869.0
2016-09-29 13:40:00,62.88,62.9,62.85,62.9,30744.0,34.2089,34.2198,34.1926,34.2198,30744.0
2016-09-29 13:45:00,62.91,62.91,62.83,62.9,32948.0,34.2252,34.2252,34.1817,34.2198,32948.0
2016-09-29 13:50:00,62.89,62.94,62.86,62.89,43920.0,34.2143,34.2415,34.198,34.2143,43920.0
2016-09-29 13:55:00,62.88,62.92,62.84,62.88,40876.0,34.2089,34.2307,34.1871,34.2089,40876.0
2016-09-29 14:00:00,62.87,62.88,62.83,62.87,26648.0,34.2035,34.2089,34.1817,34.2035,26648.0
2016-09-29 14:05:00,62.88,62.9,62.86,62.89,46239.0,34.2089,34.2198,34.198,34.2143,46239.0
2016-09-29 14:10:00,62.89,62.95,62.86,62.95,78274.0,34.2143,34.247,34.198,34.247,78274.0
2016-09-29 14:15:00,62.96,63.01,62.95,62.98,35045.0,34.2524,34.2796,34.247,34.2633,35045.0
2016-09-29 14:20:00,62.98,63.09,62.98,63.09,46309.0,34.2633,34.3231,34.2633,34.3231,46309.0
2016-09-29 14:25:00,63.09,63.13,63.05,63.13,52170.0,34.3231,34.3449,34.3014,34.3449,52170.0
2016-09-29 14:30:00,63.13,63.17,63.1,63.15,52912.0,34.3449,34.3667,34.3286,34.3558,52912.0
2016-09-29 14:35:00,63.16,63.2,63.1,63.13,32823.0,34.3612,34.383,34.3286,34.3449,32823.0
2016-09-29 14:40:00,63.14,63.16,63.08,63.11,48100.0,34.3503,34.3612,34.3177,34.334,48100.0
2016-09-29 14:45:00,63.1,63.15,63.08,63.1,36527.0,34.3286,34.3558,34.3177,34.3286,36527.0
2016-09-29 14:50:00,63.1,63.14,63.06,63.08,51335.0,34.3286,34.3503,34.3068,34.3177,51335.0
2016-09-29 14:55:00,63.08,63.14,63.0,63.04,57146.0,34.3177,34.3503,34.2742,34.2959,57146.0
2016-09-29 15:00:00,63.03,63.03,62.92,62.94,61601.0,34.2905,34.2905,34.2307,34.2415,61601.0
2016-09-29 15:05:00,62.94,62.98,62.92,62.96,45005.0,34.2415,34.2633,34.2307,34.2524,45005.0
2016-09-29 15:10:00,62.96,63.01,62.92,62.96,43022.0,34.2524,34.2796,34.2307,34.2524,43022.0
2016-09-29 15:15:00,62.96,62.97,62.92,62.95,59952.0,34.2524,34.2579,34.2307,34.247,59952.0
2016-09-29 15:20:00,62.95,62.95,62.88,62.89,74939.0,34.247,34.247,34.2089,34.2143,74939.0
2016-09-29 15:25:00,62.88,62.99,62.81,62.97,74924.0,34.2089,34.2687,34.1708,34.2579,74924.0
2016-09-29 15:30:00,62.97,63.04,62.89,63.02,63486.0,34.2579,34.2959,34.2143,34.2851,63486.0
2016-09-29 15:35:00,63.02,63.05,62.97,63.03,70348.0,34.2851,34.3014,34.2579,34.2905,70348.0
2016-09-29 15:40:00,63.04,63.07,62.92,62.98,95248.0,34.2959,34.3123,34.2307,34.2633,95248.0
2016-09-29 15:45:00,62.97,62.98,62.93,62.94,141725.0,34.2579,34.2633,34.2361,34.2415,141725.0
2016-09-29 15:50:00,62.93,62.96,62.89,62.92,170845.0,34.2361,34.2524,34.2143,34.2307,170845.0
2016-09-29 15:55:00,62.92,62.92,62.81,62.83,346384.0,34.2307,34.2307,34.1708,34.1817,346384.0
2016-09-30 09:30:00,63.09,63.32,62.95,62.97,97591.0,34.3231,34.4483,34.247,34.2579,97591.0
2016-09-30 09:35:00,62.96,63.08,62.94,63.08,25644.0,34.2524,34.3177,34.2415,34.3177,25644.0
2016-09-30 09:40:00,63.08,63.22,63.02,63.16,38808.0,34.3177,34.3939,34.2851,34.3612,38808.0
2016-09-30 09:45:00,63.16,63.18,63.02,63.17,51049.0,34.3612,34.3721,34.2851,34.3667,51049.0
2016-09-30 09:50:00,63.17,63.19,63.0,63.1,89448.0,34.3667,34.3775,34.2742,34.3286,89448.0
2016-09-30 09:55:00,63.1,63.11,62.89,62.94,98612.0,34.3286,34.334,34.2143,34.2415,98612.0
2016-09-30 10:00:00,62.95,63.1,62.93,63.1,57341.0,34.247,34.3286,34.2361,34.3286,57341.0
2016-09-30 10:05:00,63.11,63.21,63.07,63.2,56006.0,34.334,34.3884,34.3123,34.383,56006.0
2016-09-30 10:10:00,63.2,63.22,63.15,63.22,58961.0,34.383,34.3939,34.3558,34.3939,58961.0
2016-09-30 10:15:00,63.22,63.24,63.17,63.18,68455.0,34.3939,34.4047,34.3667,34.3721,68455.0
2016-09-30 10:20:00,63.18,63.19,63.13,63.19,36456.0,34.3721,34.3775,34.3449,34.3775,36456.0
2016-09-30 10:25:00,63.18,63.22,63.17,63.18,45293.0,34.3721,34.3939,34.3667,34.3721,45293.0
2016-09-30 10:30:00,63.18,63.29,63.18,63.25,49180.0,34.3721,34.4319,34.3721,34.4102,49180.0
2016-09-30 10:35:00,63.25,63.28,63.15,63.18,36007.0,34.4102,34.4265,34.3558,34.3721,36007.0
2016-09-30 10:40:00,63.19,63.21,63.05,63.06,30810.0,34.3775,34.3884,34.3014,34.3068,30810.0
2016-09-30 10:45:00,63.07,63.09,63.03,63.09,29987.0,34.3123,34.3231,34.2905,34.3231,29987.0
2016-09-30 10:50:00,63.1,63.16,63.09,63.12,26418.0,34.3286,34.3612,34.3231,34.3395,26418.0
2016-09-30 10:55:00,63.12,63.15,63.1,63.14,30340.0,34.3395,34.3558,34.3286,34.3503,30340.0
2016-09-30 11:00:00,63.15,63.22,63.12,63.22,34671.0,34.3558,34.3939,34.3395,34.3939,34671.0
2016-09-30 11:05:00,63.22,63.25,63.16,63.18,45669.0,34.3939,34.4102,34.3612,34.3721,45669.0
2016-09-30 11:10:00,63.19,63.27,63.19,63.26,39858.0,34.3775,34.4211,34.3775,34.4156,39858.0
2016-09-30 11:15:00,63.27,63.27,63.18,63.23,56992.0,34.4211,34.4211,34.3721,34.3993,56992.0
2016-09-30 11:20:00,63.23,63.26,63.18,63.26,48212.0,34.3993,34.4156,34.3721,34.4156,48212.0
2016-09-30 11:25:00,63.27,63.3,63.24,63.27,60635.0,34.4211,34.4374,34.4047,34.4211,60635.0
2016-09-30 11:30:00,63.28,63.29,63.21,63.21,32251.0,34.4265,34.4319,34.3884,34.3884,32251.0
2016-09-30 11:35:00,63.21,63.26,63.21,63.21,44280.0,34.3884,34.4156,34.3884,34.3884,44280.0
2016-09-30 11:40:00,63.21,63.21,63.13,63.13,41873.0,34.3884,34.3884,34.3449,34.3449,41873.0
2016-09-30 11:45:00,63.13,63.13,63.05,63.11,31497.0,34.3449,34.3449,34.3014,34.334,31497.0
2016-09-30 11:50:00,63.12,63.14,63.11,63.12,19649.0,34.3395,34.3503,34.334,34.3395,19649.0
2016-09-30 11:55:00,63.12,63.28,63.09,63.28,50512.0,34.3395,34.4265,34.3231,34.4265,50512.0
2016-09-30 12:00:00,63.28,63.31,63.27,63.29,29805.0,34.4265,34.4428,34.4211,34.4319,29805.0
2016-09-30 12:05:00,63.3,63.32,63.26,63.26,22438.0,34.4374,34.4483,34.4156,34.4156,22438.0
2016-09-30 12:10:00,63.27,63.28,63.23,63.26,32240.0,34.4211,34.4265,34.3993,34.4156,32240.0
2016-09-30 12:15:00,63.26,63.27,63.21,63.25,19694.0,34.4156,34.4211,34.3884,34.4102,19694.0
2016-09-30 12:20:00,63.24,63.28,63.23,63.26,19313.0,34.4047,34.4265,34.3993,34.4156,19313.0
2016-09-30 12:25:00,63.26,63.27,63.23,63.25,28705.0,34.4156,34.4211,34.3993,34.4102,28705.0
2016-09-30 12:30:00,63.25,63.26,63.21,63.21,23456.0,34.4102,34.4156,34.3884,34.3884,23456.0
2016-09-30 12:35:00,63.21,63.22,63.16,63.18,30796.0,34.3884,34.3939,34.3612,34.3721,30796.0
2016-09-30 12:40:00,63.19,63.19,63.11,63.14,26181.0,34.3775,34.3775,34.334,34.3503,26181.0
2016-09-30 12:45:00,63.14,63.17,63.13,63.17,38366.0,34.3503,34.3667,34.3449,34.3667,38366.0
2016-09-30 12:50:00,63.16,63.17,63.14,63.16,35097.0,34.3612,34.3667,34.3503,34.3612,35097.0
2016-09-30 12:55:00,63.15,63.21,63.14,63.18,40396.0,34.3558,34.3884,34.3503,34.3721,40396.0
2016-09-30 13:00:00,63.19,63.25,63.18,63.25,20793.0,34.3775,34.4102,34.3721,34.4102,20793.0
2016-09-30 13:05:00,63.25,63.28,63.18,63.19,38536.0,34.4102,34.4265,34.3721,34.3775,38536.0
2016-09-30 13:10:00,63.19,63.23,63.18,63.22,17087.0,34.3775,34.3993,34.3721,34.3939,17087.0
2016-09-30 13:15:00,63.22,63.22,63.15,63.17,26608.0,34.3939,34.3939,34.3558,34.3667,26608.0
2016-09-30 13:20:00,63.17,63.2,63.16,63.17,25054.0,34.3667,34.383,34.3612,34.3667,25054.0
2016-09-30 13:25:00,63.17,63.18,63.1,63.11,31588.0,34.3667,34.3721,34.3286,34.334,31588.0
2016-09-30 13:30:00,63.1,63.17,63.1,63.17,31508.0,34.3286,34.3667,34.3286,34.3667,31508.0
2016-09-30 13:35:00,63.18,63.21,63.17,63.21,31252.0,34.3721,34.3884,34.3667,34.3884,31252.0
2016-09-30 13:40:00,63.19,63.24,63.17,63.23,27735.0,34.3775,34.4047,34.3667,34.3993,27735.0
2016-09-30 13:45:00,63.23,63.27,63.21,63.22,34109.0,34.3993,34.4211,34.3884,34.3939,34109.0
2016-09-30 13:50:00,63.21,63.23,63.2,63.21,20439.0,34.3884,34.3993,34.383,34.3884,20439.0
2016-09-30 13:55:00,63.21,63.23,63.18,63.21,62490.0,34.3884,34.3993,34.3721,34.3884,62490.0
2016-09-30 14:00:00,63.21,63.25,63.18,63.24,37566.0,34.3884,34.4102,34.3721,34.4047,37566.0
2016-09-30 14:05:00,63.23,63.26,63.22,63.25,28009.0,34.3993,34.4156,34.3939,34.4102,28009.0
2016-09-30 14:10:00,63.25,63.29,63.22,63.28,42005.0,34.4102,34.4319,34.3939,34.4265,42005.0
2016-09-30 14:15:00,63.27,63.27,63.22,63.25,56135.0,34.4211,34.4211,34.3939,34.4102,56135.0
2016-09-30 14:20:00,63.25,63.31,63.25,63.31,43531.0,34.4102,34.4428,34.4102,34.4428,43531.0
2016-09-30 14:25:00,63.31,63.35,63.28,63.35,71203.0,34.4428,34.4646,34.4265,34.4646,71203.0
2016-09-30 14:30:00,63.34,63.35,63.32,63.34,50406.0,34.4591,34.4646,34.4483,34.4591,50406.0
2016-09-30 14:35:00,63.33,63.37,63.31,63.36,48345.0,34.4537,34.4755,34.4428,34.47,48345.0
2016-09-30 14:40:00,63.36,63.4,63.35,63.4,59375.0,34.47,34.4918,34.4646,34.4918,59375.0
2016-09-30 14:45:00,63.4,63.43,63.37,63.4,59542.0,34.4918,34.5081,34.4755,34.4918,59542.0
2016-09-30 14:50:00,63.4,63.44,63.38,63.44,52111.0,34.4918,34.5135,34.4809,34.5135,52111.0
2016-09-30 14:55:00,63.44,63.5,63.42,63.48,82241.0,34.5135,34.5462,34.5027,34.5353,82241.0
2016-09-30 15:00:00,63.48,63.48,63.41,63.43,67743.0,34.5353,34.5353,34.4972,34.5081,67743.0
2016-09-30 15:05:00,63.43,63.44,63.4,63.4,63929.0,34.5081,34.5135,34.4918,34.4918,63929.0
2016-09-30 15:10:00,63.4,63.49,63.4,63.49,74418.0,34.4918,34.5408,34.4918,34.5408,74418.0
2016-09-30 15:15:00,63.49,63.51,63.48,63.5,77077.0,34.5408,34.5516,34.5353,34.5462,77077.0
2016-09-30 15:20:00,63.49,63.52,63.49,63.51,59777.0,34.5408,34.5571,34.5408,34.5516,59777.0
2016-09-30 15:25:00,63.51,63.52,63.47,63.48,91429.0,34.5516,34.5571,34.5299,34.5353,91429.0
2016-09-30 15:30:00,63.49,63.5,63.45,63.47,104319.0,34.5408,34.5462,34.519,34.5299,104319.0
2016-09-30 15:35:00,63.47,63.47,63.44,63.47,62864.0,34.5299,34.5299,34.5135,34.5299,62864.0
2016-09-30 15:40:00,63.47,63.55,63.43,63.53,128432.0,34.5299,34.5734,34.5081,34.5625,128432.0
2016-09-30 15:45:00,63.53,63.55,63.42,63.42,192658.0,34.5625,34.5734,34.5027,34.5027,192658.0
2016-09-30 15:50:00,63.43,63.46,63.42,63.42,175052.0,34.5081,34.5244,34.5027,34.5027,175052.0
2016-09-30 15:55:00,63.42,63.43,63.21,63.22,502716.0,34.5027,34.5081,34.3884,34.3939,502716.0
2016-10-03 09:30:00,63.04,63.18,62.81,62.92,137400.0,34.2959,34.3721,34.1708,34.2307,137400.0
2016-10-03 09:35:00,62.92,62.94,62.81,62.89,23887.0,34.2307,34.2415,34.1708,34.2143,23887.0
2016-10-03 09:40:00,62.9,62.9,62.75,62.84,46555.0,34.2198,34.2198,34.1382,34.1871,46555.0
2016-10-03 09:45:00,62.83,62.89,62.82,62.86,30678.0,34.1817,34.2143,34.1762,34.198,30678.0
2016-10-03 09:50:00,62.86,62.93,62.84,62.88,52086.0,34.198,34.2361,34.1871,34.2089,52086.0
2016-10-03 09:55:00,62.87,62.89,62.79,62.89,38930.0,34.2035,34.2143,34.1599,34.2143,38930.0
2016-10-03 10:00:00,62.91,62.92,62.81,62.81,50033.0,34.2252,34.2307,34.1708,34.1708,50033.0
2016-10-03 10:05:00,62.8,62.9,62.77,62.89,50512.0,34.1654,34.2198,34.149,34.2143,50512.0
2016-10-03 10:10:00,62.88,62.88,62.82,62.83,26659.0,34.2089,34.2089,34.1762,34.1817,26659.0
2016-10-03 10:15:00,62.84,62.89,62.79,62.86,57489.0,34.1871,34.2143,34.1599,34.198,57489.0
2016-10-03 10:20:00,62.85,62.86,62.8,62.86,46754.0,34.1926,34.198,34.1654,34.198,46754.0
2016-10-03 10:25:00,62.85,62.93,62.81,62.81,34097.0,34.1926,34.2361,34.1708,34.1708,34097.0
2016-10-03 10:30:00,62.81,62.86,62.8,62.85,44341.0,34.1708,34.198,34.1654,34.1926,44341.0
2016-10-03 10:35:00,62.85,62.85,62.77,62.77,48239.0,34.1926,34.1926,34.149,34.149,48239.0
2016-10-03 10:40:00,62.77,62.8,62.75,62.79,87096.0,34.149,34.1654,34.1382,34.1599,87096.0
2016-10-03 10:45:00,62.79,62.79,62.75,62.77,43583.0,34.1599,34.1599,34.1382,34.149,43583.0
2016-10-03 10:50:00,62.76,62.8,62.75,62.76,47561.0,34.1436,34.1654,34.1382,34.1436,47561.0
2016-10-03 10:55:00,62.77,62.77,62.74,62.76,101089.0,34.149,34.149,34.1327,34.1436,101089.0
2016-10-03 11:00:00,62.76,62.8,62.74,62.75,67811.0,34.1436,34.1654,34.1327,34.1382,67811.0
2016-10-03 11:05:00,62.74,62.74,62.67,62.68,95684.0,34.1327,34.1327,34.0946,34.1001,95684.0
2016-10-03 11:10:00,62.67,62.69,62.66,62.68,99605.0,34.0946,34.1055,34.0892,34.1001,99605.0
2016-10-03 11:15:00,62.68,62.69,62.63,62.64,60306.0,34.1001,34.1055,34.0729,34.0783,60306.0
2016-10-03 11:20:00,62.63,62.65,62.59,62.63,46031.0,34.0729,34.0838,34.0511,34.0729,46031.0
2016-10-03 11:25:00,62.64,62.68,62.63,62.65,48970.0,34.0783,34.1001,34.0729,34.0838,48970.0
2016-10-03 11:30:00,62.63,62.73,62.62,62.72,38012.0,34.0729,34.1273,34.0674,34.1218,38012.0
2016-10-03 11:35:00,62.71,62.72,62.67,62.69,109382.0,34.1164,34.1218,34.0946,34.1055,109382.0
2016-10-03 11:40:00,62.68,62.71,62.64,62.71,35283.0,34.1001,34.1164,34.0783,34.1164,35283.0
2016-10-03 11:45:00,62.71,62.74,62.69,62.71,29059.0,34.1164,34.1327,34.1055,34.1164,29059.0
2016-10-03 11:50:00,62.71,62.71,62.64,62.65,28897.0,34.1164,34.1164,34.0783,34.0838,28897.0
2016-10-03 11:55:00,62.65,62.74,62.64,62.68,49082.0,34.0838,34.1327,34.0783,34.1001,49082.0
2016-10-03 12:00:00,62.67,62.71,62.65,62.65,23327.0,34.0946,34.1164,34.0838,34.0838,23327.0
2016-10-03 12:05:00,62.65,62.72,62.65,62.69,35581.0,34.0838,34.1218,34.0838,34.1055,35581.0
2016-10-03 12:10:00,62.69,62.7,62.65,62.67,35028.0,34.1055,34.111,34.0838,34.0946,35028.0
2016-10-03 12:15:00,62.68,62.68,62.63,62.66,20072.0,34.1001,34.1001,34.0729,34.0892,20072.0
2016-10-03 12:20:00,62.66,62.66,62.58,62.59,34465.0,34.0892,34.0892,34.0457,34.0511,34465.0
2016-10-03 12:25:00,62.58,62.62,62.57,62.6,44300.0,34.0457,34.0674,34.0402,34.0566,44300.0
2016-10-03 12:30:00,62.6,62.66,62.58,62.63,36864.0,34.0566,34.0892,34.0457,34.0729,36864.0
2016-10-03 12:35:00,62.63,62.67,62.61,62.64,22362.0,34.0729,34.0946,34.062,34.0783,22362.0
2016-10-03 12:40:00,62.64,62.74,62.63,62.74,35240.0,34.0783,34.1327,34.0729,34.1327,35240.0
2016-10-03 12:45:00,62.75,62.76,62.67,62.67,48203.0,34.1382,34.1436,34.0946,34.0946,48203.0
2016-10-03 12:50:00,62.68,62.73,62.66,62.73,41881.0,34.1001,34.1273,34.0892,34.1273,41881.0
2016-10-03 12:55:00,62.73,62.83,62.72,62.83,43294.0,34.1273,34.1817,34.1218,34.1817,43294.0
2016-10-03 13:00:00,62.84,62.84,62.77,62.77,49356.0,34.1871,34.1871,34.149,34.149,49356.0
2016-10-03 13:05:00,62.76,62.8,62.75,62.8,17691.0,34.1436,34.1654,34.1382,34.1654,17691.0
2016-10-03 13:10:00,62.79,62.8,62.74,62.79,40927.0,34.1599,34.1654,34.1327,34.1599,40927.0
2016-10-03 13:15:00,62.8,62.8,62.72,62.74,33752.0,34.1654,34.1654,34.1218,34.1327,33752.0
2016-10-03 13:20:00,62.75,62.79,62.74,62.77,26323.0,34.1382,34.1599,34.1327,34.149,26323.0
2016-10-03 13:25:00,62.78,62.78,62.71,62.72,20115.0,34.1545,34.1545,34.1164,34.1218,20115.0
2016-10-03 13:30:00,62.72,62.78,62.72,62.78,39304.0,34.1218,34.1545,34.1218,34.1545,39304.0
2016-10-03 13:35:00,62.79,62.79,62.74,62.74,16321.0,34.1599,34.1599,34.1327,34.1327,16321.0
2016-10-03 13:40:00,62.74,62.74,62.64,62.65,35733.0,34.1327,34.1327,34.0783,34.0838,35733.0
2016-10-03 13:45:00,62.65,62.73,62.65,62.71,44979.0,34.0838,34.1273,34.0838,34.1164,44979.0
2016-10-03 13:50:00,62.72,62.73,62.7,62.73,22595.0,34.1218,34.1273,34.111,34.1273,22595.0
2016-10-03 13:55:00,62.73,62.77,62.73,62.75,32498.0,34.1273,34.149,34.1273,34.1382,32498.0
2016-10-03 14:00:00,62.76,62.79,62.76,62.77,29562.0,34.1436,34.1599,34.1436,34.149,29562.0
2016-10-03 14:05:00,62.76,62.81,62.75,62.76,32227.0,34.1436,34.1708,34.1382,34.1436,32227.0
2016-10-03 14:10:00,62.75,62.76,62.69,62.69,43490.0,34.1382,34.1436,34.1055,34.1055,43490.0
2016-10-03 14:15:00,62.69,62.71,62.68,62.69,90071.0,34.1055,34.1164,34.1001,34.1055,90071.0
2016-10-03 14:20:00,62.68,62.7,62.68,62.69,13690.0,34.1001,34.111,34.1001,34.1055,13690.0
2016-10-03 14:25:00,62.7,62.75,62.68,62.69,43079.0,34.111,34.1382,34.1001,34.1055,43079.0
2016-10-03 14:30:00,62.69,62.76,62.65,62.74,90824.0,34.1055,34.1436,34.0838,34.1327,90824.0
2016-10-03 14:35:00,62.75,62.75,62.7,62.71,34794.0,34.1382,34.1382,34.111,34.1164,34794.0
2016-10-03 14:40:00,62.72,62.76,62.71,62.72,42392.0,34.1218,34.1436,34.1164,34.1218,42392.0
2016-10-03 14:45:00,62.72,62.75,62.69,62.71,37799.0,34.1218,34.1382,34.1055,34.1164,37799.0
2016-10-03 14:50:00,62.72,62.76,62.71,62.75,63494.0,34.1218,34.1436,34.1164,34.1382,63494.0
2016-10-03 14:55:00,62.75,62.79,62.74,62.79,40995.0,34.1382,34.1599,34.1327,34.1599,40995.0
2016-10-03 15:00:00,62.79,62.81,62.77,62.78,38106.0,34.1599,34.1708,34.149,34.1545,38106.0
2016-10-03 15:05:00,62.78,62.81,62.75,62.8,45816.0,34.1545,34.1708,34.1382,34.1654,45816.0
2016-10-03 15:10:00,62.79,62.81,62.78,62.81,43212.0,34.1599,34.1708,34.1545,34.1708,43212.0
2016-10-03 15:15:00,62.81,62.86,62.8,62.85,60778.0,34.1708,34.198,34.1654,34.1926,60778.0
2016-10-03 15:20:00,62.85,62.87,62.81,62.83,68870.0,34.1926,34.2035,34.1708,34.1817,68870.0
2016-10-03 15:25:00,62.83,62.86,62.81,62.82,58172.0,34.1817,34.198,34.1708,34.1762,58172.0
2016-10-03 15:30:00,62.82,62.89,62.82,62.87,62381.0,34.1762,34.2143,34.1762,34.2035,62381.0
2016-10-03 15:35:00,62.87,62.97,62.86,62.92,92417.0,34.2035,34.2579,34.198,34.2307,92417.0
2016-10-03 15:40:00,62.93,62.98,62.9,62.9,113083.0,34.2361,34.2633,34.2198,34.2198,113083.0
2016-10-03 15:45:00,62.89,62.92,62.84,62.84,124360.0,34.2143,34.2307,34.1871,34.1871,124360.0
2016-10-03 15:50:00,62.85,62.91,62.85,62.87,143496.0,34.1926,34.2252,34.1926,34.2035,143496.0
2016-10-03 15:55:00,62.86,62.9,62.82,62.84,309179.0,34.198,34.2198,34.1762,34.1871,309179.0
2016-10-04 09:30:00,62.7,62.78,62.57,62.66,147717.0,34.111,34.1545,34.0402,34.0892,147717.0
2016-10-04 09:35:00,62.65,62.65,62.56,62.57,67236.0,34.0838,34.0838,34.0348,34.0402,67236.0
2016-10-04 09:40:00,62.56,62.59,62.47,62.57,116685.0,34.0348,34.0511,33.9858,34.0402,116685.0
2016-10-04 09:45:00,62.57,62.58,62.46,62.5,81883.0,34.0402,34.0457,33.9804,34.0022,81883.0
2016-10-04 09:50:00,62.48,62.5,62.44,62.48,66713.0,33.9913,34.0022,33.9695,33.9913,66713.0
2016-10-04 09:55:00,62.48,62.52,62.43,62.45,106581.0,33.9913,34.013,33.9641,33.975,106581.0
2016-10-04 10:00:00,62.45,62.62,62.44,62.48,182123.0,33.975,34.0674,33.9695,33.9913,182123.0
2016-10-04 10:05:00,62.48,62.66,62.47,62.59,67415.0,33.9913,34.0892,33.9858,34.0511,67415.0
2016-10-04 10:10:00,62.59,62.6,62.44,62.45,67005.0,34.0511,34.0566,33.9695,33.975,67005.0
2016-10-04 10:15:00,62.46,62.52,62.41,62.42,79070.0,33.9804,34.013,33.9532,33.9586,79070.0
2016-10-04 10:20:00,62.42,62.43,62.31,62.33,111569.0,33.9586,33.9641,33.8988,33.9097,111569.0
2016-10-04 10:25:00,62.33,62.35,62.22,62.25,64869.0,33.9097,33.9206,33.8498,33.8661,64869.0
2016-10-04 10:30:00,62.25,62.3,62.25,62.28,40314.0,33.8661,33.8934,33.8661,33.8825,40314.0
2016-10-04 10:35:00,62.27,62.32,62.21,62.29,51393.0,33.877,33.9042,33.8444,33.8879,51393.0
2016-10-04 10:40:00,62.28,62.35,62.28,62.32,29004.0,33.8825,33.9206,33.8825,33.9042,29004.0
2016-10-04 10:45:00,62.32,62.33,62.24,62.25,72584.0,33.9042,33.9097,33.8607,33.8661,72584.0
2016-10-04 10:50:00,62.25,62.27,62.21,62.22,57384.0,33.8661,33.877,33.8444,33.8498,57384.0
2016-10-04 10:55:00,62.21,62.24,62.17,62.22,79105.0,33.8444,33.8607,33.8226,33.8498,79105.0
2016-10-04 11:00:00,62.22,62.23,62.1,62.12,120049.0,33.8498,33.8553,33.7845,33.7954,120049.0
2016-10-04 11:05:00,62.13,62.23,62.12,62.19,58115.0,33.8009,33.8553,33.7954,33.8335,58115.0
2016-10-04 11:10:00,62.19,62.2,62.15,62.17,50424.0,33.8335,33.8389,33.8117,33.8226,50424.0
2016-10-04 11:15:00,62.17,62.19,62.1,62.17,53577.0,33.8226,33.8335,33.7845,33.8226,53577.0
2016-10-04 11:20:00,62.17,62.33,62.16,62.28,65043.0,33.8226,33.9097,33.8172,33.8825,65043.0
2016-10-04 11:25:00,62.28,62.32,62.24,62.32,49635.0,33.8825,33.9042,33.8607,33.9042,49635.0
2016-10-04 11:30:00,62.32,62.34,62.24,62.3,35091.0,33.9042,33.9151,33.8607,33.8934,35091.0
2016-10-04 11:35:00,62.31,62.34,62.12,62.12,44682.0,33.8988,33.9151,33.7954,33.7954,44682.0
2016-10-04 11:40:00,62.12,62.33,62.12,62.23,65924.0,33.7954,33.9097,33.7954,33.8553,65924.0
2016-10-04 11:45:00,62.22,62.32,62.14,62.18,55202.0,33.8498,33.9042,33.8063,33.8281,55202.0
2016-10-04 11:50:00,62.17,62.2,62.06,62.07,94215.0,33.8226,33.8389,33.7628,33.7682,94215.0
2016-10-04 11:55:00,62.07,62.14,62.06,62.12,39719.0,33.7682,33.8063,33.7628,33.7954,39719.0
2016-10-04 12:00:00,62.11,62.14,62.08,62.09,42924.0,33.79,33.8063,33.7737,33.7791,42924.0
2016-10-04 12:05:00,62.1,62.13,62.05,62.06,45254.0,33.7845,33.8009,33.7573,33.7628,45254.0
2016-10-04 12:10:00,62.06,62.12,62.05,62.1,36199.0,33.7628,33.7954,33.7573,33.7845,36199.0
2016-10-04 12:15:00,62.1,62.25,62.09,62.16,40651.0,33.7845,33.8661,33.7791,33.8172,40651.0
2016-10-04 12:20:00,62.17,62.18,62.08,62.11,83827.0,33.8226,33.8281,33.7737,33.79,83827.0
2016-10-04 12:25:00,62.12,62.2,62.09,62.14,24641.0,33.7954,33.8389,33.7791,33.8063,24641.0
2016-10-04 12:30:00,62.12,62.16,62.07,62.13,50608.0,33.7954,33.8172,33.7682,33.8009,50608.0
2016-10-04 12:35:00,62.13,62.25,62.12,62.22,48173.0,33.8009,33.8661,33.7954,33.8498,48173.0
2016-10-04 12:40:00,62.21,62.25,62.17,62.18,22207.0,33.8444,33.8661,33.8226,33.8281,22207.0
2016-10-04 12:45:00,62.18,62.24,62.1,62.13,37416.0,33.8281,33.8607,33.7845,33.8009,37416.0
2016-10-04 12:50:00,62.13,62.16,62.09,62.15,28941.0,33.8009,33.8172,33.7791,33.8117,28941.0
2016-10-04 12:55:00,62.15,62.16,62.11,62.13,26290.0,33.8117,33.8172,33.79,33.8009,26290.0
2016-10-04 13:00:00,62.13,62.13,62.09,62.1,47747.0,33.8009,33.8009,33.7791,33.7845,47747.0
2016-10-04 13:05:00,62.11,62.15,62.08,62.09,67189.0,33.79,33.8117,33.7737,33.7791,67189.0
2016-10-04 13:10:00,62.1,62.13,62.08,62.09,44847.0,33.7845,33.8009,33.7737,33.7791,44847.0
2016-10-04 13:15:00,62.09,62.1,62.05,62.07,32353.0,33.7791,33.7845,33.7573,33.7682,32353.0
2016-10-04 13:20:00,62.08,62.08,61.96,61.99,139415.0,33.7737,33.7737,33.7084,33.7247,139415.0
2016-10-04 13:25:00,61.99,62.01,61.96,61.97,57276.0,33.7247,33.7356,33.7084,33.7138,57276.0
2016-10-04 13:30:00,61.98,62.0,61.94,61.97,48470.0,33.7193,33.7301,33.6975,33.7138,48470.0
2016-10-04 13:35:00,61.97,62.06,61.97,62.02,35327.0,33.7138,33.7628,33.7138,33.741,35327.0
2016-10-04 13:40:00,62.02,62.03,61.94,61.94,44598.0,33.741,33.7465,33.6975,33.6975,44598.0
2016-10-04 13:45:00,61.95,62.0,61.94,62.0,50263.0,33.7029,33.7301,33.6975,33.7301,50263.0
2016-10-04 13:50:00,62.0,62.0,61.93,61.96,40778.0,33.7301,33.7301,33.6921,33.7084,40778.0
2016-10-04 13:55:00,61.96,61.99,61.83,61.84,204911.0,33.7084,33.7247,33.6377,33.6431,204911.0
2016-10-04 14:00:00,61.83,61.98,61.81,61.93,99280.0,33.6377,33.7193,33.6268,33.6921,99280.0
2016-10-04 14:05:00,61.93,61.98,61.88,61.88,127667.0,33.6921,33.7193,33.6649,33.6649,127667.0
2016-10-04 14:10:00,61.88,61.89,61.81,61.81,61373.0,33.6649,33.6703,33.6268,33.6268,61373.0
2016-10-04 14:15:00,61.81,61.85,61.76,61.79,102968.0,33.6268,33.6485,33.5996,33.6159,102968.0
2016-10-04 14:20:00,61.8,61.85,61.67,61.73,82501.0,33.6213,33.6485,33.5506,33.5833,82501.0
2016-10-04 14:25:00,61.72,61.73,61.61,61.64,83117.0,33.5778,33.5833,33.518,33.5343,83117.0
2016-10-04 14:30:00,61.63,61.74,61.63,61.74,39713.0,33.5288,33.5887,33.5288,33.5887,39713.0
2016-10-04 14:35:00,61.73,61.74,61.61,61.63,96865.0,33.5833,33.5887,33.518,33.5288,96865.0
2016-10-04 14:40:00,61.63,61.65,61.55,61.59,189459.0,33.5288,33.5397,33.4853,33.5071,189459.0
2016-10-04 14:45:00,61.6,61.6,61.56,61.58,135306.0,33.5125,33.5125,33.4908,33.5016,135306.0
2016-10-04 14:50:00,61.57,61.61,61.56,61.6,69873.0,33.4962,33.518,33.4908,33.5125,69873.0
2016-10-04 14:55:00,61.59,61.6,61.51,61.51,101409.0,33.5071,33.5125,33.4636,33.4636,101409.0
2016-10-04 15:00:00,61.51,61.59,61.51,61.54,78816.0,33.4636,33.5071,33.4636,33.4799,78816.0
2016-10-04 15:05:00,61.55,61.56,61.51,61.55,146488.0,33.4853,33.4908,33.4636,33.4853,146488.0
2016-10-04 15:10:00,61.55,61.61,61.54,61.61,103108.0,33.4853,33.518,33.4799,33.518,103108.0
2016-10-04 15:15:00,61.61,61.61,61.58,61.59,90713.0,33.518,33.518,33.5016,33.5071,90713.0
2016-10-04 15:20:00,61.59,61.72,61.58,61.67,145569.0,33.5071,33.5778,33.5016,33.5506,145569.0
2016-10-04 15:25:00,61.67,61.68,61.63,61.66,123641.0,33.5506,33.556,33.5288,33.5452,123641.0
2016-10-04 15:30:00,61.67,61.7,61.66,61.69,124834.0,33.5506,33.5669,33.5452,33.5615,124834.0
2016-10-04 15:35:00,61.69,61.78,61.64,61.78,152568.0,33.5615,33.6105,33.5343,33.6105,152568.0
2016-10-04 15:40:00,61.78,61.86,61.76,61.85,139947.0,33.6105,33.654,33.5996,33.6485,139947.0
2016-10-04 15:45:00,61.84,61.86,61.78,61.81,151187.0,33.6431,33.654,33.6105,33.6268,151187.0
2016-10-04 15:50:00,61.81,61.81,61.73,61.73,188898.0,33.6268,33.6268,33.5833,33.5833,188898.0
2016-10-04 15:55:00,61.74,61.78,61.68,61.78,414177.0,33.5887,33.6105,33.556,33.6105,414177.0
2016-10-05 09:30:00,61.58,61.76,61.54,61.6,226647.0,33.5016,33.5996,33.4799,33.5125,226647.0
2016-10-05 09:35:00,61.6,61.62,61.19,61.3,380730.0,33.5125,33.5234,33.2895,33.3493,380730.0
2016-10-05 09:40:00,61.31,61.53,61.3,61.41,163755.0,33.3548,33.4744,33.3493,33.4092,163755.0
2016-10-05 09:45:00,61.41,61.47,61.34,61.37,111304.0,33.4092,33.4418,33.3711,33.3874,111304.0
2016-10-05 09:50:00,61.38,61.44,61.34,61.43,65603.0,33.3928,33.4255,33.3711,33.42,65603.0
2016-10-05 09:55:00,61.43,61.46,61.4,61.44,71901.0,33.42,33.4364,33.4037,33.4255,71901.0
2016-10-05 10:00:00,61.44,61.45,61.35,61.36,62500.0,33.4255,33.4309,33.3765,33.382,62500.0
2016-10-05 10:05:00,61.36,61.36,61.28,61.31,83011.0,33.382,33.382,33.3384,33.3548,83011.0
2016-10-05 10:10:00,61.32,61.33,61.15,61.17,87337.0,33.3602,33.3656,33.2677,33.2786,87337.0
2016-10-05 10:15:00,61.17,61.24,61.09,61.11,105873.0,33.2786,33.3167,33.2351,33.2459,105873.0
2016-10-05 10:20:00,61.12,61.22,61.11,61.21,70748.0,33.2514,33.3058,33.2459,33.3004,70748.0
2016-10-05 10:25:00,61.21,61.24,61.18,61.18,70621.0,33.3004,33.3167,33.284,33.284,70621.0
2016-10-05 10:30:00,61.18,61.19,61.05,61.1,167154.0,33.284,33.2895,33.2133,33.2405,167154.0
2016-10-05 10:35:00,61.1,61.19,61.08,61.1,110286.0,33.2405,33.2895,33.2296,33.2405,110286.0
2016-10-05 10:40:00,61.1,61.14,60.97,61.03,190676.0,33.2405,33.2623,33.1698,33.2024,190676.0
2016-10-05 10:45:00,61.03,61.04,60.91,61.0,161760.0,33.2024,33.2079,33.1371,33.1861,161760.0
2016-10-05 10:50:00,61.0,61.04,60.97,61.0,179710.0,33.1861,33.2079,33.1698,33.1861,179710.0
2016-10-05 10:55:00,61.0,61.0,60.82,60.84,148126.0,33.1861,33.1861,33.0882,33.0991,148126.0
2016-10-05 11:00:00,60.85,60.96,60.83,60.94,115773.0,33.1045,33.1643,33.0936,33.1535,115773.0
2016-10-05 11:05:00,60.95,61.0,60.91,60.98,99826.0,33.1589,33.1861,33.1371,33.1752,99826.0
2016-10-05 11:10:00,60.98,60.98,60.9,60.91,50287.0,33.1752,33.1752,33.1317,33.1371,50287.0
2016-10-05 11:15:00,60.9,60.93,60.83,60.88,83030.0,33.1317,33.148,33.0936,33.1208,83030.0
2016-10-05 11:20:00,60.88,60.95,60.87,60.94,79242.0,33.1208,33.1589,33.1154,33.1535,79242.0
2016-10-05 11:25:00,60.95,60.95,60.86,60.9,66684.0,33.1589,33.1589,33.1099,33.1317,66684.0
2016-10-05 11:30:00,60.9,60.93,60.86,60.88,67175.0,33.1317,33.148,33.1099,33.1208,67175.0
2016-10-05 11:35:00,60.89,60.93,60.88,60.9,57879.0,33.1263,33.148,33.1208,33.1317,57879.0
2016-10-05 11:40:00,60.9,60.97,60.9,60.94,58909.0,33.1317,33.1698,33.1317,33.1535,58909.0
2016-10-05 11:45:00,60.95,60.99,60.87,60.87,58877.0,33.1589,33.1807,33.1154,33.1154,58877.0
2016-10-05 11:50:00,60.87,60.91,60.83,60.85,76793.0,33.1154,33.1371,33.0936,33.1045,76793.0
2016-10-05 11:55:00,60.85,60.86,60.82,60.83,49000.0,33.1045,33.1099,33.0882,33.0936,49000.0
2016-10-05 12:00:00,60.83,60.89,60.82,60.87,80456.0,33.0936,33.1263,33.0882,33.1154,80456.0
2016-10-05 12:05:00,60.87,60.93,60.86,60.9,83665.0,33.1154,33.148,33.1099,33.1317,83665.0
2016-10-05 12:10:00,60.89,60.95,60.89,60.9,37350.0,33.1263,33.1589,33.1263,33.1317,37350.0
2016-10-05 12:15:00,60.91,60.91,60.87,60.9,40140.0,33.1371,33.1371,33.1154,33.1317,40140.0
2016-10-05 12:20:00,60.9,60.93,60.87,60.92,29946.0,33.1317,33.148,33.1154,33.1426,29946.0
2016-10-05 12:25:00,60.93,60.93,60.85,60.85,47773.0,33.148,33.148,33.1045,33.1045,47773.0
2016-10-05 12:30:00,60.86,60.92,60.86,60.86,83480.0,33.1099,33.1426,33.1099,33.1099,83480.0
2016-10-05 12:35:00,60.86,60.88,60.82,60.82,52296.0,33.1099,33.1208,33.0882,33.0882,52296.0
2016-10-05 12:40:00,60.83,60.85,60.82,60.85,37838.0,33.0936,33.1045,33.0882,33.1045,37838.0
2016-10-05 12:45:00,60.85,60.94,60.84,60.93,72253.0,33.1045,33.1535,33.0991,33.148,72253.0
2016-10-05 12:50:00,60.93,61.05,60.93,61.03,86640.0,33.148,33.2133,33.148,33.2024,86640.0
2016-10-05 12:55:00,61.03,61.03,60.99,61.02,87090.0,33.2024,33.2024,33.1807,33.197,87090.0
2016-10-05 13:00:00,61.02,61.1,61.01,61.1,64984.0,33.197,33.2405,33.1915,33.2405,64984.0
2016-10-05 13:05:00,61.1,61.11,61.07,61.08,59071.0,33.2405,33.2459,33.2242,33.2296,59071.0
2016-10-05 13:10:00,61.09,61.11,61.06,61.06,45681.0,33.2351,33.2459,33.2187,33.2187,45681.0
2016-10-05 13:15:00,61.07,61.15,61.06,61.14,44165.0,33.2242,33.2677,33.2187,33.2623,44165.0
2016-10-05 13:20:00,61.15,61.19,61.13,61.19,38598.0,33.2677,33.2895,33.2568,33.2895,38598.0
2016-10-05 13:25:00,61.18,61.21,61.1,61.1,97163.0,33.284,33.3004,33.2405,33.2405,97163.0
2016-10-05 13:30:00,61.11,61.17,61.1,61.15,49219.0,33.2459,33.2786,33.2405,33.2677,49219.0
2016-10-05 13:35:00,61.15,61.19,61.14,61.15,37304.0,33.2677,33.2895,33.2623,33.2677,37304.0
2016-10-05 13:40:00,61.16,61.19,61.15,61.19,29057.0,33.2732,33.2895,33.2677,33.2895,29057.0
2016-10-05 13:45:00,61.19,61.3,61.19,61.3,58206.0,33.2895,33.3493,33.2895,33.3493,58206.0
2016-10-05 13:50:00,61.29,61.34,61.28,61.33,55434.0,33.3439,33.3711,33.3384,33.3656,55434.0
2016-10-05 13:55:00,61.33,61.39,61.32,61.38,43804.0,33.3656,33.3983,33.3602,33.3928,43804.0
2016-10-05 14:00:00,61.39,61.39,61.3,61.31,77184.0,33.3983,33.3983,33.3493,33.3548,77184.0
2016-10-05 14:05:00,61.32,61.36,61.31,61.35,40392.0,33.3602,33.382,33.3548,33.3765,40392.0
2016-10-05 14:10:00,61.36,61.39,61.32,61.33,59183.0,33.382,33.3983,33.3602,33.3656,59183.0
2016-10-05 14:15:00,61.33,61.39,61.32,61.38,60695.0,33.3656,33.3983,33.3602,33.3928,60695.0
2016-10-05 14:20:00,61.38,61.41,61.37,61.39,48662.0,33.3928,33.4092,33.3874,33.3983,48662.0
2016-10-05 14:25:00,61.39,61.39,61.34,61.39,41105.0,33.3983,33.3983,33.3711,33.3983,41105.0
2016-10-05 14:30:00,61.38,61.39,61.33,61.33,57167.0,33.3928,33.3983,33.3656,33.3656,57167.0
2016-10-05 14:35:00,61.33,61.33,61.26,61.32,58490.0,33.3656,33.3656,33.3276,33.3602,58490.0
2016-10-05 14:40:00,61.31,61.37,61.31,61.35,55457.0,33.3548,33.3874,33.3548,33.3765,55457.0
2016-10-05 14:45:00,61.35,61.43,61.34,61.43,46917.0,33.3765,33.42,33.3711,33.42,46917.0
2016-10-05 14:50:00,61.43,61.43,61.4,61.42,41109.0,33.42,33.42,33.4037,33.4146,41109.0
2016-10-05 14:55:00,61.41,61.42,61.34,61.35,49796.0,33.4092,33.4146,33.3711,33.3765,49796.0
2016-10-05 15:00:00,61.35,61.4,61.35,61.37,49487.0,33.3765,33.4037,33.3765,33.3874,49487.0
2016-10-05 15:05:00,61.38,61.44,61.36,61.43,72998.0,33.3928,33.4255,33.382,33.42,72998.0
2016-10-05 15:10:00,61.43,61.43,61.3,61.3,65877.0,33.42,33.42,33.3493,33.3493,65877.0
2016-10-05 15:15:00,61.3,61.31,61.21,61.27,88527.0,33.3493,33.3548,33.3004,33.333,88527.0
2016-10-05 15:20:00,61.28,61.28,61.16,61.2,89197.0,33.3384,33.3384,33.2732,33.2949,89197.0
2016-10-05 15:25:00,61.2,61.2,61.14,61.15,80992.0,33.2949,33.2949,33.2623,33.2677,80992.0
2016-10-05 15:30:00,61.16,61.29,61.15,61.29,123989.0,33.2732,33.3439,33.2677,33.3439,123989.0
2016-10-05 15:35:00,61.28,61.29,61.2,61.22,116700.0,33.3384,33.3439,33.2949,33.3058,116700.0
2016-10-05 15:40:00,61.23,61.23,61.19,61.19,154050.0,33.3112,33.3112,33.2895,33.2895,154050.0
2016-10-05 15:45:00,61.19,61.2,61.13,61.19,186935.0,33.2895,33.2949,33.2568,33.2895,186935.0
2016-10-05 15:50:00,61.19,61.24,61.18,61.23,166949.0,33.2895,33.3167,33.284,33.3112,166949.0
2016-10-05 15:55:00,61.23,61.24,61.18,61.23,436218.0,33.3112,33.3167,33.284,33.3112,436218.0
2016-10-06 09:30:00,61.0,61.22,60.85,60.94,243829.0,33.1861,33.3058,33.1045,33.1535,243829.0
2016-10-06 09:35:00,60.92,61.02,60.87,60.88,139480.0,33.1426,33.197,33.1154,33.1208,139480.0
2016-10-06 09:40:00,60.9,61.1,60.85,61.1,158241.0,33.1317,33.2405,33.1045,33.2405,158241.0
2016-10-06 09:45:00,61.1,61.15,61.04,61.09,107341.0,33.2405,33.2677,33.2079,33.2351,107341.0
2016-10-06 09:50:00,61.1,61.25,61.06,61.25,122627.0,33.2405,33.3221,33.2187,33.3221,122627.0
2016-10-06 09:55:00,61.26,61.33,61.24,61.33,82858.0,33.3276,33.3656,33.3167,33.3656,82858.0
2016-10-06 10:00:00,61.33,61.52,61.3,61.46,97580.0,33.3656,33.469,33.3493,33.4364,97580.0
2016-10-06 10:05:00,61.46,61.47,61.36,61.36,44296.0,33.4364,33.4418,33.382,33.382,44296.0
2016-10-06 10:10:00,61.36,61.36,61.22,61.25,103597.0,33.382,33.382,33.3058,33.3221,103597.0
2016-10-06 10:15:00,61.25,61.36,61.24,61.32,42455.0,33.3221,33.382,33.3167,33.3602,42455.0
2016-10-06 10:20:00,61.32,61.4,61.27,61.39,58887.0,33.3602,33.4037,33.333,33.3983,58887.0
2016-10-06 10:25:00,61.38,61.44,61.36,61.44,55904.0,33.3928,33.4255,33.382,33.4255,55904.0
2016-10-06 10:30:00,61.44,61.49,61.42,61.45,44979.0,33.4255,33.4527,33.4146,33.4309,44979.0
2016-10-06 10:35:00,61.45,61.51,61.43,61.51,44469.0,33.4309,33.4636,33.42,33.4636,44469.0
2016-10-06 10:40:00,61.51,61.51,61.4,61.44,31637.0,33.4636,33.4636,33.4037,33.4255,31637.0
2016-10-06 10:45:00,61.44,61.45,61.38,61.4,39866.0,33.4255,33.4309,33.3928,33.4037,39866.0
2016-10-06 10:50:00,61.41,61.48,61.39,61.42,33535.0,33.4092,33.4472,33.3983,33.4146,33535.0
2016-10-06 10:55:00,61.42,61.47,61.41,61.46,37289.0,33.4146,33.4418,33.4092,33.4364,37289.0
2016-10-06 11:00:00,61.47,61.47,61.37,61.43,52261.0,33.4418,33.4418,33.3874,33.42,52261.0
2016-10-06 11:05:00,61.43,61.44,61.35,61.38,60047.0,33.42,33.4255,33.3765,33.3928,60047.0
2016-10-06 11:10:00,61.37,61.45,61.36,61.42,54986.0,33.3874,33.4309,33.382,33.4146,54986.0
2016-10-06 11:15:00,61.43,61.47,61.37,61.44,47876.0,33.42,33.4418,33.3874,33.4255,47876.0
2016-10-06 11:20:00,61.43,61.44,61.38,61.43,49189.0,33.42,33.4255,33.3928,33.42,49189.0
2016-10-06 11:25:00,61.43,61.49,61.43,61.48,51676.0,33.42,33.4527,33.42,33.4472,51676.0
2016-10-06 11:30:00,61.49,61.5,61.46,61.47,49784.0,33.4527,33.4581,33.4364,33.4418,49784.0
2016-10-06 11:35:00,61.47,61.49,61.46,61.48,65319.0,33.4418,33.4527,33.4364,33.4472,65319.0
2016-10-06 11:40:00,61.48,61.5,61.43,61.5,52917.0,33.4472,33.4581,33.42,33.4581,52917.0
2016-10-06 11:45:00,61.5,61.64,61.47,61.58,59428.0,33.4581,33.5343,33.4418,33.5016,59428.0
2016-10-06 11:50:00,61.58,61.69,61.56,61.68,40593.0,33.5016,33.5615,33.4908,33.556,40593.0
2016-10-06 11:55:00,61.68,61.68,61.64,61.66,34894.0,33.556,33.556,33.5343,33.5452,34894.0
2016-10-06 12:00:00,61.68,61.77,61.47,61.75,94139.0,33.556,33.605,33.4418,33.5941,94139.0
2016-10-06 12:05:00,61.74,61.8,61.69,61.71,60506.0,33.5887,33.6213,33.5615,33.5724,60506.0
2016-10-06 12:10:00,61.7,61.71,61.64,61.7,33218.0,33.5669,33.5724,33.5343,33.5669,33218.0
2016-10-06 12:15:00,61.69,61.73,61.67,61.7,28257.0,33.5615,33.5833,33.5506,33.5669,28257.0
2016-10-06 12:20:00,61.7,61.72,61.67,61.68,30218.0,33.5669,33.5778,33.5506,33.556,30218.0
2016-10-06 12:25:00,61.69,61.74,61.68,61.74,34766.0,33.5615,33.5887,33.556,33.5887,34766.0
2016-10-06 12:30:00,61.73,61.78,61.72,61.73,30651.0,33.5833,33.6105,33.5778,33.5833,30651.0
2016-10-06 12:35:00,61.73,61.73,61.6,61.61,25017.0,33.5833,33.5833,33.5125,33.518,25017.0
2016-10-06 12:40:00,61.61,61.64,61.59,61.6,33963.0,33.518,33.5343,33.5071,33.5125,33963.0
2016-10-06 12:45:00,61.6,61.66,61.59,61.64,31751.0,33.5125,33.5452,33.5071,33.5343,31751.0
2016-10-06 12:50:00,61.64,61.7,61.62,61.7,30566.0,33.5343,33.5669,33.5234,33.5669,30566.0
2016-10-06 12:55:00,61.7,61.7,61.65,61.67,29548.0,33.5669,33.5669,33.5397,33.5506,29548.0
2016-10-06 13:00:00,61.67,61.68,61.63,61.63,37405.0,33.5506,33.556,33.5288,33.5288,37405.0
2016-10-06 13:05:00,61.63,61.7,61.63,61.67,28691.0,33.5288,33.5669,33.5288,33.5506,28691.0
2016-10-06 13:10:00,61.67,61.68,61.63,61.67,36139.0,33.5506,33.556,33.5288,33.5506,36139.0
2016-10-06 13:15:00,61.68,61.69,61.64,61.65,93277.0,33.556,33.5615,33.5343,33.5397,93277.0
2016-10-06 13:20:00,61.65,61.69,61.64,61.66,33068.0,33.5397,33.5615,33.5343,33.5452,33068.0
2016-10-06 13:25:00,61.66,61.69,61.6,61.66,46490.0,33.5452,33.5615,33.5125,33.5452,46490.0
2016-10-06 13:30:00,61.66,61.73,61.65,61.7,38882.0,33.5452,33.5833,33.5397,33.5669,38882.0
2016-10-06 13:35:00,61.7,61.73,61.68,61.73,32341.0,33.5669,33.5833,33.556,33.5833,32341.0
2016-10-06 13:40:00,61.72,61.76,61.7,61.76,31489.0,33.5778,33.5996,33.5669,33.5996,31489.0
2016-10-06 13:45:00,61.76,61.77,61.72,61.74,49333.0,33.5996,33.605,33.5778,33.5887,49333.0
2016-10-06 13:50:00,61.73,61.76,61.71,61.75,36104.0,33.5833,33.5996,33.5724,33.5941,36104.0
2016-10-06 13:55:00,61.74,61.76,61.71,61.76,58481.0,33.5887,33.5996,33.5724,33.5996,58481.0
2016-10-06 14:00:00,61.76,61.79,61.73,61.74,40837.0,33.5996,33.6159,33.5833,33.5887,40837.0
2016-10-06 14:05:00,61.73,61.78,61.72,61.74,60624.0,33.5833,33.6105,33.5778,33.5887,60624.0
2016-10-06 14:10:00,61.73,61.74,61.68,61.69,17156.0,33.5833,33.5887,33.556,33.5615,17156.0
2016-10-06 14:15:00,61.68,61.69,61.64,61.64,59786.0,33.556,33.5615,33.5343,33.5343,59786.0
2016-10-06 14:20:00,61.65,61.71,61.65,61.68,44159.0,33.5397,33.5724,33.5397,33.556,44159.0
2016-10-06 14:25:00,61.67,61.76,61.67,61.76,36892.0,33.5506,33.5996,33.5506,33.5996,36892.0
2016-10-06 14:30:00,61.75,61.75,61.72,61.74,34384.0,33.5941,33.5941,33.5778,33.5887,34384.0
2016-10-06 14:35:00,61.74,61.74,61.69,61.71,32872.0,33.5887,33.5887,33.5615,33.5724,32872.0
2016-10-06 14:40:00,61.71,61.71,61.68,61.71,32482.0,33.5724,33.5724,33.556,33.5724,32482.0
2016-10-06 14:45:00,61.71,61.72,61.67,61.71,48842.0,33.5724,33.5778,33.5506,33.5724,48842.0
2016-10-06 14:50:00,61.7,61.73,61.7,61.72,36779.0,33.5669,33.5833,33.5669,33.5778,36779.0
2016-10-06 14:55:00,61.71,61.72,61.66,61.68,43499.0,33.5724,33.5778,33.5452,33.556,43499.0
2016-10-06 15:00:00,61.68,61.73,61.68,61.73,46518.0,33.556,33.5833,33.556,33.5833,46518.0
2016-10-06 15:05:00,61.73,61.76,61.72,61.73,85571.0,33.5833,33.5996,33.5778,33.5833,85571.0
2016-10-06 15:10:00,61.73,61.75,61.71,61.73,99226.0,33.5833,33.5941,33.5724,33.5833,99226.0
2016-10-06 15:15:00,61.73,61.75,61.65,61.65,62585.0,33.5833,33.5941,33.5397,33.5397,62585.0
2016-10-06 15:20:00,61.66,61.67,61.65,61.66,46450.0,33.5452,33.5506,33.5397,33.5452,46450.0
2016-10-06 15:25:00,61.66,61.69,61.62,61.62,112107.0,33.5452,33.5615,33.5234,33.5234,112107.0
2016-10-06 15:30:00,61.62,61.68,61.61,61.66,96306.0,33.5234,33.556,33.518,33.5452,96306.0
2016-10-06 15:35:00,61.66,61.68,61.65,61.68,77629.0,33.5452,33.556,33.5397,33.556,77629.0
2016-10-06 15:40:00,61.68,61.74,61.67,61.7,103766.0,33.556,33.5887,33.5506,33.5669,103766.0
2016-10-06 15:45:00,61.69,61.71,61.68,61.71,116506.0,33.5615,33.5724,33.556,33.5724,116506.0
2016-10-06 15:50:00,61.71,61.76,61.7,61.75,339198.0,33.5724,33.5996,33.5669,33.5941,339198.0
2016-10-06 15:55:00,61.75,61.8,61.74,61.79,576815.0,33.5941,33.6213,33.5887,33.6159,576815.0
2016-10-07 09:30:00,62.08,62.33,61.95,62.12,209241.0,33.7737,33.9097,33.7029,33.7954,209241.0
2016-10-07 09:35:00,62.1,62.1,61.82,61.95,51894.0,33.7845,33.7845,33.6322,33.7029,51894.0
2016-10-07 09:40:00,61.94,62.03,61.84,62.02,116410.0,33.6975,33.7465,33.6431,33.741,116410.0
2016-10-07 09:45:00,62.02,62.09,61.89,61.89,137542.0,33.741,33.7791,33.6703,33.6703,137542.0
2016-10-07 09:50:00,61.89,62.03,61.89,61.99,63829.0,33.6703,33.7465,33.6703,33.7247,63829.0
2016-10-07 09:55:00,61.98,62.0,61.92,61.94,38344.0,33.7193,33.7301,33.6866,33.6975,38344.0
2016-10-07 10:00:00,61.96,62.1,61.95,62.09,52817.0,33.7084,33.7845,33.7029,33.7791,52817.0
2016-10-07 10:05:00,62.08,62.08,61.98,62.05,44819.0,33.7737,33.7737,33.7193,33.7573,44819.0
2016-10-07 10:10:00,62.04,62.04,61.94,61.95,52230.0,33.7519,33.7519,33.6975,33.7029,52230.0
2016-10-07 10:15:00,61.96,61.98,61.92,61.95,38964.0,33.7084,33.7193,33.6866,33.7029,38964.0
2016-10-07 10:20:00,61.95,61.96,61.87,61.95,91547.0,33.7029,33.7084,33.6594,33.7029,91547.0
2016-10-07 10:25:00,61.96,61.98,61.84,61.86,25571.0,33.7084,33.7193,33.6431,33.654,25571.0
2016-10-07 10:30:00,61.86,61.87,61.8,61.81,26124.0,33.654,33.6594,33.6213,33.6268,26124.0
2016-10-07 10:35:00,61.8,61.91,61.76,61.91,37237.0,33.6213,33.6812,33.5996,33.6812,37237.0
2016-10-07 10:40:00,61.9,61.9,61.78,61.79,29894.0,33.6757,33.6757,33.6105,33.6159,29894.0
2016-10-07 10:45:00,61.8,61.81,61.75,61.77,51176.0,33.6213,33.6268,33.5941,33.605,51176.0
2016-10-07 10:50:00,61.76,61.8,61.71,61.71,71126.0,33.5996,33.6213,33.5724,33.5724,71126.0
2016-10-07 10:55:00,61.7,61.71,61.67,61.67,29960.0,33.5669,33.5724,33.5506,33.5506,29960.0
2016-10-07 11:00:00,61.68,61.72,61.63,61.67,41218.0,33.556,33.5778,33.5288,33.5506,41218.0
2016-10-07 11:05:00,61.66,61.72,61.66,61.72,24475.0,33.5452,33.5778,33.5452,33.5778,24475.0
2016-10-07 11:10:00,61.72,61.72,61.64,61.66,35652.0,33.5778,33.5778,33.5343,33.5452,35652.0
2016-10-07 11:15:00,61.67,61.72,61.66,61.7,41266.0,33.5506,33.5778,33.5452,33.5669,41266.0
2016-10-07 11:20:00,61.71,61.78,61.71,61.74,47204.0,33.5724,33.6105,33.5724,33.5887,47204.0
2016-10-07 11:25:00,61.74,61.8,61.74,61.78,40231.0,33.5887,33.6213,33.5887,33.6105,40231.0
2016-10-07 11:30:00,61.78,61.8,61.7,61.72,40968.0,33.6105,33.6213,33.5669,33.5778,40968.0
2016-10-07 11:35:00,61.72,61.75,61.65,61.68,51897.0,33.5778,33.5941,33.5397,33.556,51897.0
2016-10-07 11:40:00,61.68,61.69,61.65,61.66,51196.0,33.556,33.5615,33.5397,33.5452,51196.0
2016-10-07 11:45:00,61.66,61.67,61.53,61.58,99531.0,33.5452,33.5506,33.4744,33.5016,99531.0
2016-10-07 11:50:00,61.58,61.61,61.51,61.6,29458.0,33.5016,33.518,33.4636,33.5125,29458.0
2016-10-07 11:55:00,61.59,61.6,61.54,61.56,36039.0,33.5071,33.5125,33.4799,33.4908,36039.0
2016-10-07 12:00:00,61.57,61.69,61.56,61.61,87391.0,33.4962,33.5615,33.4908,33.518,87391.0
2016-10-07 12:05:00,61.62,61.64,61.57,61.63,28060.0,33.5234,33.5343,33.4962,33.5288,28060.0
2016-10-07 12:10:00,61.63,61.69,61.61,61.68,34900.0,33.5288,33.5615,33.518,33.556,34900.0
2016-10-07 12:15:00,61.67,61.67,61.62,61.67,29049.0,33.5506,33.5506,33.5234,33.5506,29049.0
2016-10-07 12:20:00,61.68,61.69,61.63,61.66,28304.0,33.556,33.5615,33.5288,33.5452,28304.0
2016-10-07 12:25:00,61.65,61.7,61.61,61.69,30172.0,33.5397,33.5669,33.518,33.5615,30172.0
2016-10-07 12:30:00,61.69,61.71,61.64,61.68,37676.0,33.5615,33.5724,33.5343,33.556,37676.0
2016-10-07 12:35:00,61.68,61.71,61.62,61.63,28317.0,33.556,33.5724,33.5234,33.5288,28317.0
2016-10-07 12:40:00,61.63,61.65,61.62,61.64,35478.0,33.5288,33.5397,33.5234,33.5343,35478.0
2016-10-07 12:45:00,61.63,61.75,61.61,61.72,27226.0,33.5288,33.5941,33.518,33.5778,27226.0
2016-10-07 12:50:00,61.72,61.72,61.66,61.66,23973.0,33.5778,33.5778,33.5452,33.5452,23973.0
2016-10-07 12:55:00,61.66,61.71,61.66,61.71,39350.0,33.5452,33.5724,33.5452,33.5724,39350.0
2016-10-07 13:00:00,61.72,61.72,61.63,61.65,31880.0,33.5778,33.5778,33.5288,33.5397,31880.0
2016-10-07 13:05:00,61.66,61.67,61.63,61.67,55029.0,33.5452,33.5506,33.5288,33.5506,55029.0
2016-10-07 13:10:00,61.67,61.69,61.65,61.65,19824.0,33.5506,33.5615,33.5397,33.5397,19824.0
2016-10-07 13:15:00,61.65,61.7,61.64,61.67,28762.0,33.5397,33.5669,33.5343,33.5506,28762.0
2016-10-07 13:20:00,61.67,61.69,61.61,61.65,28345.0,33.5506,33.5615,33.518,33.5397,28345.0
2016-10-07 13:25:00,61.65,61.75,61.64,61.74,46757.0,33.5397,33.5941,33.5343,33.5887,46757.0
2016-10-07 13:30:00,61.73,61.81,61.72,61.78,43831.0,33.5833,33.6268,33.5778,33.6105,43831.0
2016-10-07 13:35:00,61.79,61.82,61.76,61.78,25253.0,33.6159,33.6322,33.5996,33.6105,25253.0
2016-10-07 13:40:00,61.78,61.82,61.78,61.8,29993.0,33.6105,33.6322,33.6105,33.6213,29993.0
2016-10-07 13:45:00,61.81,61.82,61.79,61.79,23235.0,33.6268,33.6322,33.6159,33.6159,23235.0
2016-10-07 13:50:00,61.79,61.8,61.76,61.77,31704.0,33.6159,33.6213,33.5996,33.605,31704.0
2016-10-07 13:55:00,61.77,61.85,61.77,61.82,33456.0,33.605,33.6485,33.605,33.6322,33456.0
2016-10-07 14:00:00,61.83,61.88,61.82,61.82,35319.0,33.6377,33.6649,33.6322,33.6322,35319.0
2016-10-07 14:05:00,61.82,61.83,61.76,61.76,35812.0,33.6322,33.6377,33.5996,33.5996,35812.0
2016-10-07 14:10:00,61.77,61.86,61.76,61.84,50219.0,33.605,33.654,33.5996,33.6431,50219.0
2016-10-07 14:15:00,61.84,61.88,61.81,61.86,68583.0,33.6431,33.6649,33.6268,33.654,68583.0
2016-10-07 14:20:00,61.86,61.93,61.85,61.91,50549.0,33.654,33.6921,33.6485,33.6812,50549.0
2016-10-07 14:25:00,61.91,61.93,61.9,61.91,60039.0,33.6812,33.6921,33.6757,33.6812,60039.0
2016-10-07 14:30:00,61.91,61.99,61.91,61.99,76274.0,33.6812,33.7247,33.6812,33.7247,76274.0
2016-10-07 14:35:00,61.98,62.01,61.94,61.98,77498.0,33.7193,33.7356,33.6975,33.7193,77498.0
2016-10-07 14:40:00,61.98,61.99,61.92,61.93,82630.0,33.7193,33.7247,33.6866,33.6921,82630.0
2016-10-07 14:45:00,61.94,62.0,61.93,61.97,56946.0,33.6975,33.7301,33.6921,33.7138,56946.0
2016-10-07 14:50:00,61.97,61.98,61.92,61.92,31878.0,33.7138,33.7193,33.6866,33.6866,31878.0
2016-10-07 14:55:00,61.93,61.96,61.92,61.95,40648.0,33.6921,33.7084,33.6866,33.7029,40648.0
2016-10-07 15:00:00,61.95,61.96,61.89,61.9,75286.0,33.7029,33.7084,33.6703,33.6757,75286.0
2016-10-07 15:05:00,61.9,61.91,61.84,61.85,65354.0,33.6757,33.6812,33.6431,33.6485,65354.0
2016-10-07 15:10:00,61.86,61.88,61.79,61.79,62658.0,33.654,33.6649,33.6159,33.6159,62658.0
2016-10-07 15:15:00,61.79,61.8,61.76,61.79,85912.0,33.6159,33.6213,33.5996,33.6159,85912.0
2016-10-07 15:20:00,61.79,61.83,61.76,61.82,54080.0,33.6159,33.6377,33.5996,33.6322,54080.0
2016-10-07 15:25:00,61.82,61.87,61.79,61.86,80956.0,33.6322,33.6594,33.6159,33.654,80956.0
2016-10-07 15:30:00,61.85,61.86,61.82,61.83,58847.0,33.6485,33.654,33.6322,33.6377,58847.0
2016-10-07 15:35:00,61.84,61.89,61.83,61.83,105772.0,33.6431,33.6703,33.6377,33.6377,105772.0
2016-10-07 15:40:00,61.83,61.9,61.82,61.87,100732.0,33.6377,33.6757,33.6322,33.6594,100732.0
2016-10-07 15:45:00,61.87,61.89,61.84,61.85,194536.0,33.6594,33.6703,33.6431,33.6485,194536.0
2016-10-07 15:50:00,61.86,61.87,61.8,61.82,182497.0,33.654,33.6594,33.6213,33.6322,182497.0
2016-10-07 15:55:00,61.82,61.95,61.81,61.92,576885.0,33.6322,33.7029,33.6268,33.6866,576885.0
2016-10-10 09:30:00,62.18,62.28,62.01,62.07,108924.0,33.8281,33.8825,33.7356,33.7682,108924.0
2016-10-10 09:35:00,62.06,62.14,61.99,62.01,35040.0,33.7628,33.8063,33.7247,33.7356,35040.0
2016-10-10 09:40:00,62.01,62.22,62.01,62.22,61994.0,33.7356,33.8498,33.7356,33.8498,61994.0
2016-10-10 09:45:00,62.22,62.31,62.19,62.3,55472.0,33.8498,33.8988,33.8335,33.8934,55472.0
2016-10-10 09:50:00,62.3,62.34,62.27,62.34,55427.0,33.8934,33.9151,33.877,33.9151,55427.0
2016-10-10 09:55:00,62.34,62.37,62.27,62.27,85308.0,33.9151,33.9314,33.877,33.877,85308.0
2016-10-10 10:00:00,62.27,62.27,62.21,62.25,60218.0,33.877,33.877,33.8444,33.8661,60218.0
2016-10-10 10:05:00,62.26,62.29,62.19,62.29,70467.0,33.8716,33.8879,33.8335,33.8879,70467.0
2016-10-10 10:10:00,62.3,62.34,62.29,62.33,42387.0,33.8934,33.9151,33.8879,33.9097,42387.0
2016-10-10 10:15:00,62.33,62.37,62.3,62.36,57763.0,33.9097,33.9314,33.8934,33.926,57763.0
2016-10-10 10:20:00,62.35,62.4,62.35,62.4,63698.0,33.9206,33.9478,33.9206,33.9478,63698.0
2016-10-10 10:25:00,62.4,62.42,62.33,62.39,55445.0,33.9478,33.9586,33.9097,33.9423,55445.0
2016-10-10 10:30:00,62.39,62.41,62.3,62.32,50731.0,33.9423,33.9532,33.8934,33.9042,50731.0
2016-10-10 10:35:00,62.32,62.34,62.29,62.3,42339.0,33.9042,33.9151,33.8879,33.8934,42339.0
2016-10-10 10:40:00,62.3,62.31,62.24,62.3,70379.0,33.8934,33.8988,33.8607,33.8934,70379.0
2016-10-10 10:45:00,62.29,62.32,62.27,62.31,46091.0,33.8879,33.9042,33.877,33.8988,46091.0
2016-10-10 10:50:00,62.3,62.32,62.26,62.27,51958.0,33.8934,33.9042,33.8716,33.877,51958.0
2016-10-10 10:55:00,62.26,62.26,62.16,62.16,62821.0,33.8716,33.8716,33.8172,33.8172,62821.0
2016-10-10 11:00:00,62.16,62.25,62.15,62.25,85206.0,33.8172,33.8661,33.8117,33.8661,85206.0
2016-10-10 11:05:00,62.25,62.25,62.14,62.15,93430.0,33.8661,33.8661,33.8063,33.8117,93430.0
2016-10-10 11:10:00,62.15,62.16,62.07,62.09,67938.0,33.8117,33.8172,33.7682,33.7791,67938.0
2016-10-10 11:15:00,62.1,62.11,62.05,62.06,54946.0,33.7845,33.79,33.7573,33.7628,54946.0
2016-10-10 11:20:00,62.07,62.12,62.04,62.05,32303.0,33.7682,33.7954,33.7519,33.7573,32303.0
2016-10-10 11:25:00,62.05,62.09,62.04,62.06,31101.0,33.7573,33.7791,33.7519,33.7628,31101.0
2016-10-10 11:30:00,62.07,62.07,61.98,62.0,78765.0,33.7682,33.7682,33.7193,33.7301,78765.0
2016-10-10 11:35:00,61.99,62.0,61.95,62.0,35073.0,33.7247,33.7301,33.7029,33.7301,35073.0
2016-10-10 11:40:00,62.0,62.02,61.96,61.96,26635.0,33.7301,33.741,33.7084,33.7084,26635.0
2016-10-10 11:45:00,61.96,61.97,61.93,61.94,36415.0,33.7084,33.7138,33.6921,33.6975,36415.0
2016-10-10 11:50:00,61.95,61.96,61.89,61.96,42911.0,33.7029,33.7084,33.6703,33.7084,42911.0
2016-10-10 11:55:00,61.95,61.96,61.92,61.96,26104.0,33.7029,33.7084,33.6866,33.7084,26104.0
2016-10-10 12:00:00,61.96,61.96,61.88,61.89,19227.0,33.7084,33.7084,33.6649,33.6703,19227.0
2016-10-10 12:05:00,61.9,61.95,61.88,61.89,34336.0,33.6757,33.7029,33.6649,33.6703,34336.0
2016-10-10 12:10:00,61.89,61.91,61.83,61.85,57509.0,33.6703,33.6812,33.6377,33.6485,57509.0
2016-10-10 12:15:00,61.85,61.86,61.82,61.82,20089.0,33.6485,33.654,33.6322,33.6322,20089.0
2016-10-10 12:20:00,61.82,61.84,61.77,61.78,30669.0,33.6322,33.6431,33.605,33.6105,30669.0
2016-10-10 12:25:00,61.78,61.84,61.73,61.83,41864.0,33.6105,33.6431,33.5833,33.6377,41864.0
2016-10-10 12:30:00,61.82,61.84,61.77,61.79,25236.0,33.6322,33.6431,33.605,33.6159,25236.0
2016-10-10 12:35:00,61.79,61.8,61.78,61.8,17544.0,33.6159,33.6213,33.6105,33.6213,17544.0
2016-10-10 12:40:00,61.79,61.79,61.75,61.76,19068.0,33.6159,33.6159,33.5941,33.5996,19068.0
2016-10-10 12:45:00,61.76,61.77,61.7,61.7,40312.0,33.5996,33.605,33.5669,33.5669,40312.0
2016-10-10 12:50:00,61.71,61.72,61.69,61.71,77964.0,33.5724,33.5778,33.5615,33.5724,77964.0
2016-10-10 12:55:00,61.72,61.72,61.67,61.68,25500.0,33.5778,33.5778,33.5506,33.556,25500.0
2016-10-10 13:00:00,61.68,61.68,61.67,61.68,9168.0,33.556,33.556,33.5506,33.556,9168.0
2016-10-10 13:05:00,61.68,61.7,61.67,61.7,42201.0,33.556,33.5669,33.5506,33.5669,42201.0
2016-10-10 13:10:00,61.7,61.72,61.69,61.71,35643.0,33.5669,33.5778,33.5615,33.5724,35643.0
2016-10-10 13:15:00,61.71,61.8,61.7,61.76,42656.0,33.5724,33.6213,33.5669,33.5996,42656.0
2016-10-10 13:20:00,61.75,61.77,61.72,61.72,25460.0,33.5941,33.605,33.5778,33.5778,25460.0
2016-10-10 13:25:00,61.72,61.74,61.72,61.74,22880.0,33.5778,33.5887,33.5778,33.5887,22880.0
2016-10-10 13:30:00,61.74,61.78,61.73,61.75,51561.0,33.5887,33.6105,33.5833,33.5941,51561.0
2016-10-10 13:35:00,61.76,61.76,61.73,61.74,30052.0,33.5996,33.5996,33.5833,33.5887,30052.0
2016-10-10 13:40:00,61.74,61.76,61.73,61.73,33712.0,33.5887,33.5996,33.5833,33.5833,33712.0
2016-10-10 13:45:00,61.74,61.75,61.71,61.72,21295.0,33.5887,33.5941,33.5724,33.5778,21295.0
2016-10-10 13:50:00,61.73,61.75,61.72,61.75,45582.0,33.5833,33.5941,33.5778,33.5941,45582.0
2016-10-10 13:55:00,61.75,61.75,61.69,61.7,35812.0,33.5941,33.5941,33.5615,33.5669,35812.0
2016-10-10 14:00:00,61.7,61.75,61.69,61.72,32542.0,33.5669,33.5941,33.5615,33.5778,32542.0
2016-10-10 14:05:00,61.72,61.75,61.71,61.74,19263.0,33.5778,33.5941,33.5724,33.5887,19263.0
2016-10-10 14:10:00,61.75,61.8,61.74,61.8,32149.0,33.5941,33.6213,33.5887,33.6213,32149.0
2016-10-10 14:15:00,61.8,61.81,61.76,61.78,19786.0,33.6213,33.6268,33.5996,33.6105,19786.0
2016-10-10 14:20:00,61.78,61.79,61.76,61.77,46577.0,33.6105,33.6159,33.5996,33.605,46577.0
2016-10-10 14:25:00,61.77,61.82,61.77,61.82,13750.0,33.605,33.6322,33.605,33.6322,13750.0
2016-10-10 14:30:00,61.82,61.82,61.77,61.79,52892.0,33.6322,33.6322,33.605,33.6159,52892.0
2016-10-10 14:35:00,61.8,61.85,61.8,61.8,40762.0,33.6213,33.6485,33.6213,33.6213,40762.0
2016-10-10 14:40:00,61.8,61.82,61.79,61.79,24928.0,33.6213,33.6322,33.6159,33.6159,24928.0
2016-10-10 14:45:00,61.8,61.82,61.79,61.82,27933.0,33.6213,33.6322,33.6159,33.6322,27933.0
2016-10-10 14:50:00,61.82,61.82,61.79,61.8,48936.0,33.6322,33.6322,33.6159,33.6213,48936.0
2016-10-10 14:55:00,61.8,61.8,61.77,61.79,32846.0,33.6213,33.6213,33.605,33.6159,32846.0
2016-10-10 15:00:00,61.79,61.81,61.78,61.78,22233.0,33.6159,33.6268,33.6105,33.6105,22233.0
2016-10-10 15:05:00,61.79,61.79,61.74,61.76,68711.0,33.6159,33.6159,33.5887,33.5996,68711.0
2016-10-10 15:10:00,61.75,61.75,61.7,61.7,41333.0,33.5941,33.5941,33.5669,33.5669,41333.0
2016-10-10 15:15:00,61.69,61.72,61.69,61.7,60552.0,33.5615,33.5778,33.5615,33.5669,60552.0
2016-10-10 15:20:00,61.7,61.73,61.67,61.72,101732.0,33.5669,33.5833,33.5506,33.5778,101732.0
2016-10-10 15:25:00,61.73,61.73,61.69,61.69,49208.0,33.5833,33.5833,33.5615,33.5615,49208.0
2016-10-10 15:30:00,61.69,61.7,61.67,61.69,76924.0,33.5615,33.5669,33.5506,33.5615,76924.0
2016-10-10 15:35:00,61.68,61.7,61.68,61.68,43491.0,33.556,33.5669,33.556,33.556,43491.0
2016-10-10 15:40:00,61.68,61.69,61.67,61.68,62735.0,33.556,33.5615,33.5506,33.556,62735.0
2016-10-10 15:45:00,61.67,61.7,61.65,61.65,95961.0,33.5506,33.5669,33.5397,33.5397,95961.0
2016-10-10 15:50:00,61.66,61.67,61.65,61.67,119318.0,33.5452,33.5506,33.5397,33.5506,119318.0
2016-10-10 15:55:00,61.67,61.8,61.65,61.75,425673.0,33.5506,33.6213,33.5397,33.5941,425673.0
2016-10-11 09:30:00,62.52,62.55,61.83,62.13,317764.0,34.013,34.0294,33.6377,33.8009,317764.0
2016-10-11 09:35:00,62.1,62.12,61.89,61.91,103704.0,33.7845,33.7954,33.6703,33.6812,103704.0
2016-10-11 09:40:00,61.91,61.96,61.8,61.86,140459.0,33.6812,33.7084,33.6213,33.654,140459.0
2016-10-11 09:45:00,61.86,61.9,61.76,61.76,77759.0,33.654,33.6757,33.5996,33.5996,77759.0
2016-10-11 09:50:00,61.76,61.83,61.76,61.8,74739.0,33.5996,33.6377,33.5996,33.6213,74739.0
2016-10-11 09:55:00,61.79,61.96,61.77,61.91,113702.0,33.6159,33.7084,33.605,33.6812,113702.0
2016-10-11 10:00:00,61.91,61.94,61.85,61.92,88030.0,33.6812,33.6975,33.6485,33.6866,88030.0
2016-10-11 10:05:00,61.92,62.09,61.92,62.04,119549.0,33.6866,33.7791,33.6866,33.7519,119549.0
2016-10-11 10:10:00,62.04,62.04,61.92,61.93,66689.0,33.7519,33.7519,33.6866,33.6921,66689.0
2016-10-11 10:15:00,61.94,62.07,61.9,61.9,142499.0,33.6975,33.7682,33.6757,33.6757,142499.0
2016-10-11 10:20:00,61.89,61.89,61.72,61.77,67037.0,33.6703,33.6703,33.5778,33.605,67037.0
2016-10-11 10:25:00,61.77,61.85,61.75,61.79,48510.0,33.605,33.6485,33.5941,33.6159,48510.0
2016-10-11 10:30:00,61.8,61.8,61.67,61.68,82172.0,33.6213,33.6213,33.5506,33.556,82172.0
2016-10-11 10:35:00,61.67,61.73,61.6,61.69,64702.0,33.5506,33.5833,33.5125,33.5615,64702.0
2016-10-11 10:40:00,61.7,61.84,61.69,61.76,81118.0,33.5669,33.6431,33.5615,33.5996,81118.0
2016-10-11 10:45:00,61.76,61.86,61.73,61.84,101004.0,33.5996,33.654,33.5833,33.6431,101004.0
2016-10-11 10:50:00,61.84,61.85,61.76,61.78,106847.0,33.6431,33.6485,33.5996,33.6105,106847.0
2016-10-11 10:55:00,61.77,61.85,61.76,61.83,75626.0,33.605,33.6485,33.5996,33.6377,75626.0
2016-10-11 11:00:00,61.84,61.89,61.8,61.84,95406.0,33.6431,33.6703,33.6213,33.6431,95406.0
2016-10-11 11:05:00,61.84,61.86,61.81,61.84,81945.0,33.6431,33.654,33.6268,33.6431,81945.0
2016-10-11 11:10:00,61.83,61.92,61.83,61.86,58648.0,33.6377,33.6866,33.6377,33.654,58648.0
2016-10-11 11:15:00,61.87,61.9,61.84,61.89,76465.0,33.6594,33.6757,33.6431,33.6703,76465.0
2016-10-11 11:20:00,61.89,61.9,61.83,61.9,90650.0,33.6703,33.6757,33.6377,33.6757,90650.0
2016-10-11 11:25:00,61.89,61.91,61.79,61.82,106255.0,33.6703,33.6812,33.6159,33.6322,106255.0
2016-10-11 11:30:00,61.81,61.89,61.79,61.87,108892.0,33.6268,33.6703,33.6159,33.6594,108892.0
2016-10-11 11:35:00,61.88,61.9,61.83,61.9,69610.0,33.6649,33.6757,33.6377,33.6757,69610.0
2016-10-11 11:40:00,61.9,62.01,61.89,61.99,78846.0,33.6757,33.7356,33.6703,33.7247,78846.0
2016-10-11 11:45:00,61.98,62.01,61.94,61.98,51387.0,33.7193,33.7356,33.6975,33.7193,51387.0
2016-10-11 11:50:00,61.98,62.0,61.93,61.98,141036.0,33.7193,33.7301,33.6921,33.7193,141036.0
2016-10-11 11:55:00,61.99,61.99,61.91,61.97,27835.0,33.7247,33.7247,33.6812,33.7138,27835.0
2016-10-11 12:00:00,61.97,62.05,61.97,61.99,44839.0,33.7138,33.7573,33.7138,33.7247,44839.0
2016-10-11 12:05:00,61.99,62.05,61.97,61.98,32464.0,33.7247,33.7573,33.7138,33.7193,32464.0
2016-10-11 12:10:00,61.98,61.98,61.91,61.93,29845.0,33.7193,33.7193,33.6812,33.6921,29845.0
2016-10-11 12:15:00,61.93,62.01,61.93,61.99,28586.0,33.6921,33.7356,33.6921,33.7247,28586.0
2016-10-11 12:20:00,61.99,62.03,61.97,62.03,22258.0,33.7247,33.7465,33.7138,33.7465,22258.0
2016-10-11 12:25:00,62.03,62.04,61.98,62.03,55612.0,33.7465,33.7519,33.7193,33.7465,55612.0
2016-10-11 12:30:00,62.03,62.05,62.0,62.02,25927.0,33.7465,33.7573,33.7301,33.741,25927.0
2016-10-11 12:35:00,62.03,62.04,61.97,62.04,40016.0,33.7465,33.7519,33.7138,33.7519,40016.0
2016-10-11 12:40:00,62.05,62.1,62.02,62.09,53594.0,33.7573,33.7845,33.741,33.7791,53594.0
2016-10-11 12:45:00,62.09,62.13,62.07,62.07,28071.0,33.7791,33.8009,33.7682,33.7682,28071.0
2016-10-11 12:50:00,62.07,62.07,61.98,61.99,51444.0,33.7682,33.7682,33.7193,33.7247,51444.0
2016-10-11 12:55:00,62.0,62.0,61.93,61.97,81049.0,33.7301,33.7301,33.6921,33.7138,81049.0
2016-10-11 13:00:00,61.97,62.02,61.92,61.98,104658.0,33.7138,33.741,33.6866,33.7193,104658.0
2016-10-11 13:05:00,61.99,61.99,61.95,61.96,33509.0,33.7247,33.7247,33.7029,33.7084,33509.0
2016-10-11 13:10:00,61.97,61.98,61.9,61.91,47213.0,33.7138,33.7193,33.6757,33.6812,47213.0
2016-10-11 13:15:00,61.9,61.92,61.85,61.9,38888.0,33.6757,33.6866,33.6485,33.6757,38888.0
2016-10-11 13:20:00,61.89,61.96,61.88,61.91,45999.0,33.6703,33.7084,33.6649,33.6812,45999.0
2016-10-11 13:25:00,61.92,61.98,61.92,61.93,35787.0,33.6866,33.7193,33.6866,33.6921,35787.0
2016-10-11 13:30:00,61.92,61.94,61.86,61.92,41681.0,33.6866,33.6975,33.654,33.6866,41681.0
2016-10-11 13:35:00,61.92,61.92,61.85,61.85,38821.0,33.6866,33.6866,33.6485,33.6485,38821.0
2016-10-11 13:40:00,61.85,61.87,61.83,61.85,45443.0,33.6485,33.6594,33.6377,33.6485,45443.0
2016-10-11 13:45:00,61.85,61.86,61.79,61.8,43648.0,33.6485,33.654,33.6159,33.6213,43648.0
2016-10-11 13:50:00,61.8,61.83,61.77,61.81,82995.0,33.6213,33.6377,33.605,33.6268,82995.0
2016-10-11 13:55:00,61.82,61.84,61.74,61.79,134429.0,33.6322,33.6431,33.5887,33.6159,134429.0
2016-10-11 14:00:00,61.79,61.82,61.79,61.79,45083.0,33.6159,33.6322,33.6159,33.6159,45083.0
2016-10-11 14:05:00,61.8,61.86,61.77,61.85,64107.0,33.6213,33.654,33.605,33.6485,64107.0
2016-10-11 14:10:00,61.85,61.89,61.83,61.86,40250.0,33.6485,33.6703,33.6377,33.654,40250.0
2016-10-11 14:15:00,61.85,61.86,61.75,61.82,60843.0,33.6485,33.654,33.5941,33.6322,60843.0
2016-10-11 14:20:00,61.81,61.89,61.77,61.89,66752.0,33.6268,33.6703,33.605,33.6703,66752.0
2016-10-11 14:25:00,61.89,61.89,61.81,61.83,45028.0,33.6703,33.6703,33.6268,33.6377,45028.0
2016-10-11 14:30:00,61.83,61.87,61.81,61.87,49255.0,33.6377,33.6594,33.6268,33.6594,49255.0
2016-10-11 14:35:00,61.87,61.89,61.84,61.85,41389.0,33.6594,33.6703,33.6431,33.6485,41389.0
2016-10-11 14:40:00,61.85,61.85,61.81,61.83,30381.0,33.6485,33.6485,33.6268,33.6377,30381.0
2016-10-11 14:45:00,61.83,61.88,61.82,61.84,48792.0,33.6377,33.6649,33.6322,33.6431,48792.0
2016-10-11 14:50:00,61.83,61.88,61.82,61.88,56775.0,33.6377,33.6649,33.6322,33.6649,56775.0
2016-10-11 14:55:00,61.87,61.88,61.85,61.87,42945.0,33.6594,33.6649,33.6485,33.6594,42945.0
2016-10-11 15:00:00,61.87,61.89,61.85,61.87,57431.0,33.6594,33.6703,33.6485,33.6594,57431.0
2016-10-11 15:05:00,61.87,61.88,61.82,61.85,47908.0,33.6594,33.6649,33.6322,33.6485,47908.0
2016-10-11 15:10:00,61.85,61.89,61.83,61.86,47605.0,33.6485,33.6703,33.6377,33.654,47605.0
2016-10-11 15:15:00,61.87,61.9,61.85,61.88,50238.0,33.6594,33.6757,33.6485,33.6649,50238.0
2016-10-11 15:20:00,61.88,61.97,61.88,61.95,82334.0,33.6649,33.7138,33.6649,33.7029,82334.0
2016-10-11 15:25:00,61.95,61.96,61.88,61.89,35613.0,33.7029,33.7084,33.6649,33.6703,35613.0
2016-10-11 15:30:00,61.89,61.96,61.88,61.96,69134.0,33.6703,33.7084,33.6649,33.7084,69134.0
2016-10-11 15:35:00,61.96,61.97,61.91,61.94,56040.0,33.7084,33.7138,33.6812,33.6975,56040.0
2016-10-11 15:40:00,61.94,62.02,61.94,61.97,124463.0,33.6975,33.741,33.6975,33.7138,124463.0
2016-10-11 15:45:00,61.96,62.05,61.95,62.04,114255.0,33.7084,33.7573,33.7029,33.7519,114255.0
2016-10-11 15:50:00,62.04,62.04,61.96,61.97,94910.0,33.7519,33.7519,33.7084,33.7138,94910.0
2016-10-11 15:55:00,61.97,62.02,61.89,62.01,441908.0,33.7138,33.741,33.6703,33.7356,441908.0
2016-10-12 09:30:00,62.2,62.27,62.08,62.26,207558.0,33.8389,33.877,33.7737,33.8716,207558.0
2016-10-12 09:35:00,62.26,62.37,62.21,62.34,108099.0,33.8716,33.9314,33.8444,33.9151,108099.0
2016-10-12 09:40:00,62.33,62.33,62.12,62.13,105734.0,33.9097,33.9097,33.7954,33.8009,105734.0
2016-10-12 09:45:00,62.13,62.16,62.01,62.04,75801.0,33.8009,33.8172,33.7356,33.7519,75801.0
2016-10-12 09:50:00,62.05,62.08,61.96,61.97,72588.0,33.7573,33.7737,33.7084,33.7138,72588.0
2016-10-12 09:55:00,61.97,62.0,61.86,61.87,75593.0,33.7138,33.7301,33.654,33.6594,75593.0
2016-10-12 10:00:00,61.87,62.01,61.86,61.99,91077.0,33.6594,33.7356,33.654,33.7247,91077.0
2016-10-12 10:05:00,62.0,62.1,61.98,62.1,94276.0,33.7301,33.7845,33.7193,33.7845,94276.0
2016-10-12 10:10:00,62.1,62.18,62.09,62.18,64868.0,33.7845,33.8281,33.7791,33.8281,64868.0
2016-10-12 10:15:00,62.17,62.21,62.03,62.03,88570.0,33.8226,33.8444,33.7465,33.7465,88570.0
2016-10-12 10:20:00,62.03,62.12,62.03,62.1,57002.0,33.7465,33.7954,33.7465,33.7845,57002.0
2016-10-12 10:25:00,62.1,62.18,62.09,62.12,79924.0,33.7845,33.8281,33.7791,33.7954,79924.0
2016-10-12 10:30:00,62.12,62.24,62.11,62.23,81350.0,33.7954,33.8607,33.79,33.8553,81350.0
2016-10-12 10:35:00,62.23,62.3,62.22,62.29,89969.0,33.8553,33.8934,33.8498,33.8879,89969.0
2016-10-12 10:40:00,62.28,62.3,62.26,62.29,43239.0,33.8825,33.8934,33.8716,33.8879,43239.0
2016-10-12 10:45:00,62.3,62.35,62.3,62.34,49700.0,33.8934,33.9206,33.8934,33.9151,49700.0
2016-10-12 10:50:00,62.34,62.38,62.28,62.36,70131.0,33.9151,33.9369,33.8825,33.926,70131.0
2016-10-12 10:55:00,62.36,62.39,62.35,62.38,30310.0,33.926,33.9423,33.9206,33.9369,30310.0
2016-10-12 11:00:00,62.38,62.41,62.38,62.4,20601.0,33.9369,33.9532,33.9369,33.9478,20601.0
2016-10-12 11:05:00,62.4,62.41,62.32,62.32,32853.0,33.9478,33.9532,33.9042,33.9042,32853.0
2016-10-12 11:10:00,62.32,62.38,62.32,62.36,39724.0,33.9042,33.9369,33.9042,33.926,39724.0
2016-10-12 11:15:00,62.35,62.36,62.33,62.34,26067.0,33.9206,33.926,33.9097,33.9151,26067.0
2016-10-12 11:20:00,62.34,62.36,62.3,62.31,38493.0,33.9151,33.926,33.8934,33.8988,38493.0
2016-10-12 11:25:00,62.31,62.35,62.28,62.29,26894.0,33.8988,33.9206,33.8825,33.8879,26894.0
2016-10-12 11:30:00,62.29,62.35,62.28,62.32,47901.0,33.8879,33.9206,33.8825,33.9042,47901.0
2016-10-12 11:35:00,62.32,62.34,62.31,62.33,18411.0,33.9042,33.9151,33.8988,33.9097,18411.0
2016-10-12 11:40:00,62.33,62.33,62.3,62.3,18509.0,33.9097,33.9097,33.8934,33.8934,18509.0
2016-10-12 11:45:00,62.31,62.32,62.27,62.3,25541.0,33.8988,33.9042,33.877,33.8934,25541.0
2016-10-12 11:50:00,62.3,62.31,62.27,62.29,21823.0,33.8934,33.8988,33.877,33.8879,21823.0
2016-10-12 11:55:00,62.29,62.34,62.29,62.34,24617.0,33.8879,33.9151,33.8879,33.9151,24617.0
2016-10-12 12:00:00,62.34,62.4,62.33,62.39,23323.0,33.9151,33.9478,33.9097,33.9423,23323.0
2016-10-12 12:05:00,62.4,62.41,62.37,62.41,29671.0,33.9478,33.9532,33.9314,33.9532,29671.0
2016-10-12 12:10:00,62.4,62.44,62.4,62.44,26133.0,33.9478,33.9695,33.9478,33.9695,26133.0
2016-10-12 12:15:00,62.44,62.46,62.43,62.45,14488.0,33.9695,33.9804,33.9641,33.975,14488.0
2016-10-12 12:20:00,62.45,62.49,62.44,62.49,47254.0,33.975,33.9967,33.9695,33.9967,47254.0
2016-10-12 12:25:00,62.48,62.5,62.48,62.49,28070.0,33.9913,34.0022,33.9913,33.9967,28070.0
2016-10-12 12:30:00,62.48,62.51,62.48,62.51,35014.0,33.9913,34.0076,33.9913,34.0076,35014.0
2016-10-12 12:35:00,62.51,62.54,62.5,62.51,43491.0,34.0076,34.0239,34.0022,34.0076,43491.0
2016-10-12 12:40:00,62.52,62.53,62.5,62.5,35460.0,34.013,34.0185,34.0022,34.0022,35460.0
2016-10-12 12:45:00,62.5,62.52,62.49,62.49,19319.0,34.0022,34.013,33.9967,33.9967,19319.0
2016-10-12 12:50:00,62.49,62.51,62.47,62.51,35786.0,33.9967,34.0076,33.9858,34.0076,35786.0
2016-10-12 12:55:00,62.51,62.52,62.5,62.5,21871.0,34.0076,34.013,34.0022,34.0022,21871.0
2016-10-12 13:00:00,62.51,62.51,62.49,62.49,20904.0,34.0076,34.0076,33.9967,33.9967,20904.0
2016-10-12 13:05:00,62.48,62.52,62.48,62.52,31681.0,33.9913,34.013,33.9913,34.013,31681.0
2016-10-12 13:10:00,62.52,62.52,62.48,62.5,27546.0,34.013,34.013,33.9913,34.0022,27546.0
2016-10-12 13:15:00,62.51,62.53,62.5,62.52,24560.0,34.0076,34.0185,34.0022,34.013,24560.0
2016-10-12 13:20:00,62.52,62.53,62.51,62.52,16297.0,34.013,34.0185,34.0076,34.013,16297.0
2016-10-12 13:25:00,62.52,62.52,62.5,62.5,23252.0,34.013,34.013,34.0022,34.0022,23252.0
2016-10-12 13:30:00,62.5,62.53,62.5,62.52,39090.0,34.0022,34.0185,34.0022,34.013,39090.0
2016-10-12 13:35:00,62.51,62.52,62.47,62.5,35117.0,34.0076,34.013,33.9858,34.0022,35117.0
2016-10-12 13:40:00,62.49,62.54,62.49,62.53,38861.0,33.9967,34.0239,33.9967,34.0185,38861.0
2016-10-12 13:45:00,62.53,62.57,62.52,62.57,27021.0,34.0185,34.0402,34.013,34.0402,27021.0
2016-10-12 13:50:00,62.56,62.62,62.56,62.62,44989.0,34.0348,34.0674,34.0348,34.0674,44989.0
2016-10-12 13:55:00,62.62,62.67,62.61,62.63,43452.0,34.0674,34.0946,34.062,34.0729,43452.0
2016-10-12 14:00:00,62.63,62.63,62.53,62.58,68835.0,34.0729,34.0729,34.0185,34.0457,68835.0
2016-10-12 14:05:00,62.57,62.63,62.52,62.61,61694.0,34.0402,34.0729,34.013,34.062,61694.0
2016-10-12 14:10:00,62.62,62.71,62.62,62.71,47760.0,34.0674,34.1164,34.0674,34.1164,47760.0
2016-10-12 14:15:00,62.71,62.72,62.67,62.71,35380.0,34.1164,34.1218,34.0946,34.1164,35380.0
2016-10-12 14:20:00,62.71,62.74,62.7,62.74,31324.0,34.1164,34.1327,34.111,34.1327,31324.0
2016-10-12 14:25:00,62.73,62.73,62.64,62.66,33062.0,34.1273,34.1273,34.0783,34.0892,33062.0
2016-10-12 14:30:00,62.66,62.73,62.65,62.72,32096.0,34.0892,34.1273,34.0838,34.1218,32096.0
2016-10-12 14:35:00,62.72,62.72,62.65,62.72,31882.0,34.1218,34.1218,34.0838,34.1218,31882.0
2016-10-12 14:40:00,62.72,62.73,62.7,62.71,37137.0,34.1218,34.1273,34.111,34.1164,37137.0
2016-10-12 14:45:00,62.7,62.75,62.69,62.74,45098.0,34.111,34.1382,34.1055,34.1327,45098.0
2016-10-12 14:50:00,62.74,62.74,62.73,62.74,37758.0,34.1327,34.1327,34.1273,34.1327,37758.0
2016-10-12 14:55:00,62.74,62.74,62.65,62.66,44665.0,34.1327,34.1327,34.0838,34.0892,44665.0
2016-10-12 15:00:00,62.66,62.68,62.64,62.65,39294.0,34.0892,34.1001,34.0783,34.0838,39294.0
2016-10-12 15:05:00,62.65,62.68,62.64,62.66,35422.0,34.0838,34.1001,34.0783,34.0892,35422.0
2016-10-12 15:10:00,62.67,62.68,62.64,62.65,88578.0,34.0946,34.1001,34.0783,34.0838,88578.0
2016-10-12 15:15:00,62.65,62.66,62.59,62.6,75100.0,34.0838,34.0892,34.0511,34.0566,75100.0
2016-10-12 15:20:00,62.6,62.64,62.59,62.6,50020.0,34.0566,34.0783,34.0511,34.0566,50020.0
2016-10-12 15:25:00,62.59,62.6,62.54,62.55,82115.0,34.0511,34.0566,34.0239,34.0294,82115.0
2016-10-12 15:30:00,62.55,62.56,62.51,62.51,68334.0,34.0294,34.0348,34.0076,34.0076,68334.0
2016-10-12 15:35:00,62.51,62.55,62.5,62.55,109486.0,34.0076,34.0294,34.0022,34.0294,109486.0
2016-10-12 15:40:00,62.56,62.61,62.56,62.57,71630.0,34.0348,34.062,34.0348,34.0402,71630.0
2016-10-12 15:45:00,62.57,62.61,62.55,62.6,104477.0,34.0402,34.062,34.0294,34.0566,104477.0
2016-10-12 15:50:00,62.59,62.62,62.58,62.61,156798.0,34.0511,34.0674,34.0457,34.062,156798.0
2016-10-12 15:55:00,62.6,62.63,62.54,62.54,356733.0,34.0566,34.0729,34.0239,34.0239,356733.0
2016-10-13 09:30:00,62.46,62.69,62.29,62.6,190183.0,33.9804,34.1055,33.8879,34.0566,190183.0
2016-10-13 09:35:00,62.6,62.61,62.38,62.43,57785.0,34.0566,34.062,33.9369,33.9641,57785.0
2016-10-13 09:40:00,62.42,62.42,62.29,62.32,61282.0,33.9586,33.9586,33.8879,33.9042,61282.0
2016-10-13 09:45:00,62.32,62.36,62.27,62.3,45548.0,33.9042,33.926,33.877,33.8934,45548.0
2016-10-13 09:50:00,62.31,62.33,62.2,62.32,67602.0,33.8988,33.9097,33.8389,33.9042,67602.0
2016-10-13 09:55:00,62.32,62.36,62.25,62.36,62522.0,33.9042,33.926,33.8661,33.926,62522.0
2016-10-13 10:00:00,62.36,62.62,62.35,62.62,62604.0,33.926,34.0674,33.9206,34.0674,62604.0
2016-10-13 10:05:00,62.62,62.68,62.6,62.63,42681.0,34.0674,34.1001,34.0566,34.0729,42681.0
2016-10-13 10:10:00,62.64,62.64,62.55,62.55,55791.0,34.0783,34.0783,34.0294,34.0294,55791.0
2016-10-13 10:15:00,62.56,62.6,62.51,62.52,35139.0,34.0348,34.0566,34.0076,34.013,35139.0
2016-10-13 10:20:00,62.52,62.57,62.5,62.57,49362.0,34.013,34.0402,34.0022,34.0402,49362.0
2016-10-13 10:25:00,62.57,62.62,62.55,62.6,52103.0,34.0402,34.0674,34.0294,34.0566,52103.0
2016-10-13 10:30:00,62.6,62.64,62.54,62.61,84596.0,34.0566,34.0783,34.0239,34.062,84596.0
2016-10-13 10:35:00,62.61,62.74,62.59,62.68,41471.0,34.062,34.1327,34.0511,34.1001,41471.0
2016-10-13 10:40:00,62.69,62.76,62.68,62.7,34552.0,34.1055,34.1436,34.1001,34.111,34552.0
2016-10-13 10:45:00,62.7,62.71,62.6,62.61,43809.0,34.111,34.1164,34.0566,34.062,43809.0
2016-10-13 10:50:00,62.6,62.63,62.55,62.58,39663.0,34.0566,34.0729,34.0294,34.0457,39663.0
2016-10-13 10:55:00,62.58,62.58,62.47,62.56,50782.0,34.0457,34.0457,33.9858,34.0348,50782.0
2016-10-13 11:00:00,62.55,62.55,62.38,62.39,65332.0,34.0294,34.0294,33.9369,33.9423,65332.0
2016-10-13 11:05:00,62.38,62.48,62.38,62.44,67880.0,33.9369,33.9913,33.9369,33.9695,67880.0
2016-10-13 11:10:00,62.44,62.44,62.35,62.37,39384.0,33.9695,33.9695,33.9206,33.9314,39384.0
2016-10-13 11:15:00,62.37,62.47,62.36,62.47,35030.0,33.9314,33.9858,33.926,33.9858,35030.0
2016-10-13 11:20:00,62.47,62.48,62.44,62.46,35380.0,33.9858,33.9913,33.9695,33.9804,35380.0
2016-10-13 11:25:00,62.47,62.5,62.43,62.43,33693.0,33.9858,34.0022,33.9641,33.9641,33693.0
2016-10-13 11:30:00,62.43,62.47,62.4,62.46,50584.0,33.9641,33.9858,33.9478,33.9804,50584.0
2016-10-13 11:35:00,62.46,62.46,62.41,62.44,22060.0,33.9804,33.9804,33.9532,33.9695,22060.0
2016-10-13 11:40:00,62.44,62.47,62.4,62.41,33590.0,33.9695,33.9858,33.9478,33.9532,33590.0
2016-10-13 11:45:00,62.42,62.46,62.37,62.45,60118.0,33.9586,33.9804,33.9314,33.975,60118.0
2016-10-13 11:50:00,62.46,62.48,62.43,62.43,21263.0,33.9804,33.9913,33.9641,33.9641,21263.0
2016-10-13 11:55:00,62.43,62.43,62.4,62.4,21605.0,33.9641,33.9641,33.9478,33.9478,21605.0
2016-10-13 12:00:00,62.41,62.5,62.39,62.49,18440.0,33.9532,34.0022,33.9423,33.9967,18440.0
2016-10-13 12:05:00,62.48,62.53,62.48,62.53,22513.0,33.9913,34.0185,33.9913,34.0185,22513.0
2016-10-13 12:10:00,62.53,62.55,62.47,62.54,37229.0,34.0185,34.0294,33.9858,34.0239,37229.0
2016-10-13 12:15:00,62.55,62.57,62.54,62.55,15488.0,34.0294,34.0402,34.0239,34.0294,15488.0
2016-10-13 12:20:00,62.55,62.57,62.53,62.57,19174.0,34.0294,34.0402,34.0185,34.0402,19174.0
2016-10-13 12:25:00,62.57,62.57,62.5,62.53,29094.0,34.0402,34.0402,34.0022,34.0185,29094.0
2016-10-13 12:30:00,62.53,62.54,62.49,62.49,16458.0,34.0185,34.0239,33.9967,33.9967,16458.0
2016-10-13 12:35:00,62.5,62.61,62.49,62.57,35835.0,34.0022,34.062,33.9967,34.0402,35835.0
2016-10-13 12:40:00,62.56,62.63,62.55,62.61,22989.0,34.0348,34.0729,34.0294,34.062,22989.0
2016-10-13 12:45:00,62.61,62.63,62.58,62.62,32917.0,34.062,34.0729,34.0457,34.0674,32917.0
2016-10-13 12:50:00,62.63,62.64,62.56,62.59,25540.0,34.0729,34.0783,34.0348,34.0511,25540.0
2016-10-13 12:55:00,62.59,62.62,62.58,62.59,21794.0,34.0511,34.0674,34.0457,34.0511,21794.0
2016-10-13 13:00:00,62.59,62.63,62.58,62.6,25386.0,34.0511,34.0729,34.0457,34.0566,25386.0
2016-10-13 13:05:00,62.6,62.62,62.58,62.61,13811.0,34.0566,34.0674,34.0457,34.062,13811.0
2016-10-13 13:10:00,62.61,62.63,62.56,62.57,37120.0,34.062,34.0729,34.0348,34.0402,37120.0
2016-10-13 13:15:00,62.57,62.66,62.56,62.63,19565.0,34.0402,34.0892,34.0348,34.0729,19565.0
2016-10-13 13:20:00,62.63,62.65,62.61,62.62,27586.0,34.0729,34.0838,34.062,34.0674,27586.0
2016-10-13 13:25:00,62.63,62.67,62.63,62.63,24599.0,34.0729,34.0946,34.0729,34.0729,24599.0
2016-10-13 13:30:00,62.63,62.66,62.59,62.64,21414.0,34.0729,34.0892,34.0511,34.0783,21414.0
2016-10-13 13:35:00,62.64,62.67,62.62,62.67,19176.0,34.0783,34.0946,34.0674,34.0946,19176.0
2016-10-13 13:40:00,62.66,62.72,62.66,62.69,21689.0,34.0892,34.1218,34.0892,34.1055,21689.0
2016-10-13 13:45:00,62.7,62.71,62.68,62.7,15229.0,34.111,34.1164,34.1001,34.111,15229.0
2016-10-13 13:50:00,62.7,62.76,62.69,62.72,43498.0,34.111,34.1436,34.1055,34.1218,43498.0
2016-10-13 13:55:00,62.73,62.75,62.69,62.71,31777.0,34.1273,34.1382,34.1055,34.1164,31777.0
2016-10-13 14:00:00,62.71,62.78,62.71,62.76,27159.0,34.1164,34.1545,34.1164,34.1436,27159.0
2016-10-13 14:05:00,62.75,62.75,62.69,62.71,22380.0,34.1382,34.1382,34.1055,34.1164,22380.0
2016-10-13 14:10:00,62.71,62.74,62.7,62.73,48223.0,34.1164,34.1327,34.111,34.1273,48223.0
2016-10-13 14:15:00,62.73,62.82,62.72,62.81,37547.0,34.1273,34.1762,34.1218,34.1708,37547.0
2016-10-13 14:20:00,62.81,62.83,62.76,62.78,50183.0,34.1708,34.1817,34.1436,34.1545,50183.0
2016-10-13 14:25:00,62.78,62.84,62.77,62.81,32577.0,34.1545,34.1871,34.149,34.1708,32577.0
2016-10-13 14:30:00,62.81,62.83,62.79,62.8,29910.0,34.1708,34.1817,34.1599,34.1654,29910.0
2016-10-13 14:35:00,62.79,62.8,62.73,62.76,37966.0,34.1599,34.1654,34.1273,34.1436,37966.0
2016-10-13 14:40:00,62.77,62.85,62.76,62.85,33433.0,34.149,34.1926,34.1436,34.1926,33433.0
2016-10-13 14:45:00,62.86,62.94,62.83,62.94,47428.0,34.198,34.2415,34.1817,34.2415,47428.0
2016-10-13 14:50:00,62.94,62.97,62.88,62.95,68121.0,34.2415,34.2579,34.2089,34.247,68121.0
2016-10-13 14:55:00,62.95,62.99,62.91,62.93,51846.0,34.247,34.2687,34.2252,34.2361,51846.0
2016-10-13 15:00:00,62.93,62.94,62.89,62.91,53923.0,34.2361,34.2415,34.2143,34.2252,53923.0
2016-10-13 15:05:00,62.91,62.91,62.87,62.91,36671.0,34.2252,34.2252,34.2035,34.2252,36671.0
2016-10-13 15:10:00,62.9,62.94,62.89,62.92,38265.0,34.2198,34.2415,34.2143,34.2307,38265.0
2016-10-13 15:15:00,62.93,62.93,62.87,62.88,49151.0,34.2361,34.2361,34.2035,34.2089,49151.0
2016-10-13 15:20:00,62.88,62.91,62.85,62.91,56129.0,34.2089,34.2252,34.1926,34.2252,56129.0
2016-10-13 15:25:00,62.91,62.91,62.84,62.84,71100.0,34.2252,34.2252,34.1871,34.1871,71100.0
2016-10-13 15:30:00,62.85,62.86,62.78,62.83,122887.0,34.1926,34.198,34.1545,34.1817,122887.0
2016-10-13 15:35:00,62.83,62.85,62.8,62.83,37875.0,34.1817,34.1926,34.1654,34.1817,37875.0
2016-10-13 15:40:00,62.82,62.82,62.74,62.76,68209.0,34.1762,34.1762,34.1327,34.1436,68209.0
2016-10-13 15:45:00,62.75,62.77,62.71,62.72,75320.0,34.1382,34.149,34.1164,34.1218,75320.0
2016-10-13 15:50:00,62.71,62.73,62.65,62.68,99080.0,34.1164,34.1273,34.0838,34.1001,99080.0
2016-10-13 15:55:00,62.68,62.7,62.62,62.7,298603.0,34.1001,34.111,34.0674,34.111,298603.0
2016-10-14 09:30:00,62.66,62.73,62.29,62.34,152712.0,34.0892,34.1273,33.8879,33.9151,152712.0
2016-10-14 09:35:00,62.33,62.45,62.29,62.37,70750.0,33.9097,33.975,33.8879,33.9314,70750.0
2016-10-14 09:40:00,62.38,62.4,62.29,62.39,73926.0,33.9369,33.9478,33.8879,33.9423,73926.0
2016-10-14 09:45:00,62.39,62.51,62.39,62.5,61821.0,33.9423,34.0076,33.9423,34.0022,61821.0
2016-10-14 09:50:00,62.5,62.58,62.45,62.46,67206.0,34.0022,34.0457,33.975,33.9804,67206.0
2016-10-14 09:55:00,62.46,62.54,62.45,62.52,37285.0,33.9804,34.0239,33.975,34.013,37285.0
2016-10-14 10:00:00,62.51,62.64,62.51,62.62,56172.0,34.0076,34.0783,34.0076,34.0674,56172.0
2016-10-14 10:05:00,62.62,62.63,62.56,62.57,41174.0,34.0674,34.0729,34.0348,34.0402,41174.0
2016-10-14 10:10:00,62.57,62.6,62.53,62.6,50939.0,34.0402,34.0566,34.0185,34.0566,50939.0
2016-10-14 10:15:00,62.6,62.63,62.58,62.59,38355.0,34.0566,34.0729,34.0457,34.0511,38355.0
2016-10-14 10:20:00,62.59,62.61,62.56,62.6,50495.0,34.0511,34.062,34.0348,34.0566,50495.0
2016-10-14 10:25:00,62.61,62.7,62.6,62.69,39914.0,34.062,34.111,34.0566,34.1055,39914.0
2016-10-14 10:30:00,62.7,62.72,62.68,62.68,57561.0,34.111,34.1218,34.1001,34.1001,57561.0
2016-10-14 10:35:00,62.67,62.69,62.63,62.64,42753.0,34.0946,34.1055,34.0729,34.0783,42753.0
2016-10-14 10:40:00,62.63,62.67,62.6,62.66,37257.0,34.0729,34.0946,34.0566,34.0892,37257.0
2016-10-14 10:45:00,62.66,62.68,62.64,62.68,33748.0,34.0892,34.1001,34.0783,34.1001,33748.0
2016-10-14 10:50:00,62.68,62.73,62.67,62.68,34486.0,34.1001,34.1273,34.0946,34.1001,34486.0
2016-10-14 10:55:00,62.68,62.68,62.61,62.61,31390.0,34.1001,34.1001,34.062,34.062,31390.0
2016-10-14 11:00:00,62.61,62.61,62.52,62.54,38841.0,34.062,34.062,34.013,34.0239,38841.0
2016-10-14 11:05:00,62.54,62.57,62.51,62.51,24639.0,34.0239,34.0402,34.0076,34.0076,24639.0
2016-10-14 11:10:00,62.51,62.58,62.48,62.57,49810.0,34.0076,34.0457,33.9913,34.0402,49810.0
2016-10-14 11:15:00,62.56,62.59,62.54,62.54,33768.0,34.0348,34.0511,34.0239,34.0239,33768.0
2016-10-14 11:20:00,62.55,62.62,62.54,62.59,88328.0,34.0294,34.0674,34.0239,34.0511,88328.0
2016-10-14 11:25:00,62.59,62.62,62.49,62.5,35927.0,34.0511,34.0674,33.9967,34.0022,35927.0
2016-10-14 11:30:00,62.49,62.49,62.46,62.48,48265.0,33.9967,33.9967,33.9804,33.9913,48265.0
2016-10-14 11:35:00,62.49,62.54,62.47,62.53,24647.0,33.9967,34.0239,33.9858,34.0185,24647.0
2016-10-14 11:40:00,62.54,62.55,62.5,62.51,20790.0,34.0239,34.0294,34.0022,34.0076,20790.0
2016-10-14 11:45:00,62.5,62.55,62.5,62.52,40383.0,34.0022,34.0294,34.0022,34.013,40383.0
2016-10-14 11:50:00,62.53,62.57,62.52,62.53,34122.0,34.0185,34.0402,34.013,34.0185,34122.0
2016-10-14 11:55:00,62.53,62.53,62.49,62.51,37088.0,34.0185,34.0185,33.9967,34.0076,37088.0
2016-10-14 12:00:00,62.5,62.57,62.48,62.55,25021.0,34.0022,34.0402,33.9913,34.0294,25021.0
2016-10-14 12:05:00,62.55,62.57,62.53,62.57,25343.0,34.0294,34.0402,34.0185,34.0402,25343.0
2016-10-14 12:10:00,62.56,62.57,62.53,62.53,28932.0,34.0348,34.0402,34.0185,34.0185,28932.0
2016-10-14 12:15:00,62.53,62.55,62.51,62.54,34779.0,34.0185,34.0294,34.0076,34.0239,34779.0
2016-10-14 12:20:00,62.55,62.55,62.52,62.52,16501.0,34.0294,34.0294,34.013,34.013,16501.0
2016-10-14 12:25:00,62.52,62.57,62.52,62.54,30935.0,34.013,34.0402,34.013,34.0239,30935.0
2016-10-14 12:30:00,62.55,62.59,62.55,62.56,28313.0,34.0294,34.0511,34.0294,34.0348,28313.0
2016-10-14 12:35:00,62.57,62.58,62.56,62.56,15263.0,34.0402,34.0457,34.0348,34.0348,15263.0
2016-10-14 12:40:00,62.56,62.56,62.51,62.51,20882.0,34.0348,34.0348,34.0076,34.0076,20882.0
2016-10-14 12:45:00,62.51,62.51,62.47,62.49,21428.0,34.0076,34.0076,33.9858,33.9967,21428.0
2016-10-14 12:50:00,62.49,62.53,62.47,62.52,17912.0,33.9967,34.0185,33.9858,34.013,17912.0
2016-10-14 12:55:00,62.52,62.52,62.46,62.48,31908.0,34.013,34.013,33.9804,33.9913,31908.0
2016-10-14 13:00:00,62.48,62.5,62.47,62.5,28023.0,33.9913,34.0022,33.9858,34.0022,28023.0
2016-10-14 13:05:00,62.5,62.56,62.5,62.55,26175.0,34.0022,34.0348,34.0022,34.0294,26175.0
2016-10-14 13:10:00,62.55,62.55,62.5,62.51,15119.0,34.0294,34.0294,34.0022,34.0076,15119.0
2016-10-14 13:15:00,62.51,62.52,62.47,62.47,16813.0,34.0076,34.013,33.9858,33.9858,16813.0
2016-10-14 13:20:00,62.46,62.49,62.45,62.49,33334.0,33.9804,33.9967,33.975,33.9967,33334.0
2016-10-14 13:25:00,62.49,62.54,62.49,62.54,41014.0,33.9967,34.0239,33.9967,34.0239,41014.0
2016-10-14 13:30:00,62.54,62.62,62.52,62.59,62723.0,34.0239,34.0674,34.013,34.0511,62723.0
2016-10-14 13:35:00,62.59,62.6,62.55,62.57,28831.0,34.0511,34.0566,34.0294,34.0402,28831.0
2016-10-14 13:40:00,62.57,62.58,62.52,62.57,39062.0,34.0402,34.0457,34.013,34.0402,39062.0
2016-10-14 13:45:00,62.57,62.59,62.53,62.58,29072.0,34.0402,34.0511,34.0185,34.0457,29072.0
2016-10-14 13:50:00,62.58,62.59,62.47,62.52,42124.0,34.0457,34.0511,33.9858,34.013,42124.0
2016-10-14 13:55:00,62.53,62.53,62.48,62.49,23026.0,34.0185,34.0185,33.9913,33.9967,23026.0
2016-10-14 14:00:00,62.48,62.55,62.46,62.54,53494.0,33.9913,34.0294,33.9804,34.0239,53494.0
2016-10-14 14:05:00,62.55,62.56,62.5,62.53,27895.0,34.0294,34.0348,34.0022,34.0185,27895.0
2016-10-14 14:10:00,62.53,62.55,62.51,62.51,33991.0,34.0185,34.0294,34.0076,34.0076,33991.0
2016-10-14 14:15:00,62.51,62.55,62.5,62.54,37924.0,34.0076,34.0294,34.0022,34.0239,37924.0
2016-10-14 14:20:00,62.54,62.6,62.53,62.57,32633.0,34.0239,34.0566,34.0185,34.0402,32633.0
2016-10-14 14:25:00,62.56,62.59,62.55,62.58,44895.0,34.0348,34.0511,34.0294,34.0457,44895.0
2016-10-14 14:30:00,62.58,62.63,62.57,62.62,34726.0,34.0457,34.0729,34.0402,34.0674,34726.0
2016-10-14 14:35:00,62.61,62.64,62.59,62.63,31949.0,34.062,34.0783,34.0511,34.0729,31949.0
2016-10-14 14:40:00,62.63,62.64,62.6,62.62,30902.0,34.0729,34.0783,34.0566,34.0674,30902.0
2016-10-14 14:45:00,62.62,62.63,62.56,62.59,44129.0,34.0674,34.0729,34.0348,34.0511,44129.0
2016-10-14 14:50:00,62.59,62.63,62.57,62.59,41358.0,34.0511,34.0729,34.0402,34.0511,41358.0
2016-10-14 14:55:00,62.6,62.6,62.54,62.56,40994.0,34.0566,34.0566,34.0239,34.0348,40994.0
2016-10-14 15:00:00,62.57,62.57,62.48,62.5,46857.0,34.0402,34.0402,33.9913,34.0022,46857.0
2016-10-14 15:05:00,62.5,62.55,62.5,62.54,42250.0,34.0022,34.0294,34.0022,34.0239,42250.0
2016-10-14 15:10:00,62.55,62.58,62.52,62.57,53960.0,34.0294,34.0457,34.013,34.0402,53960.0
2016-10-14 15:15:00,62.58,62.59,62.54,62.54,24165.0,34.0457,34.0511,34.0239,34.0239,24165.0
2016-10-14 15:20:00,62.55,62.56,62.52,62.55,61210.0,34.0294,34.0348,34.013,34.0294,61210.0
2016-10-14 15:25:00,62.55,62.56,62.53,62.55,38261.0,34.0294,34.0348,34.0185,34.0294,38261.0
2016-10-14 15:30:00,62.55,62.58,62.54,62.57,49963.0,34.0294,34.0457,34.0239,34.0402,49963.0
2016-10-14 15:35:00,62.57,62.62,62.56,62.61,55939.0,34.0402,34.0674,34.0348,34.062,55939.0
2016-10-14 15:40:00,62.6,62.64,62.6,62.61,59554.0,34.0566,34.0783,34.0566,34.062,59554.0
2016-10-14 15:45:00,62.61,62.62,62.56,62.57,122510.0,34.062,34.0674,34.0348,34.0402,122510.0
2016-10-14 15:50:00,62.57,62.57,62.5,62.5,106903.0,34.0402,34.0402,34.0022,34.0022,106903.0
2016-10-14 15:55:00,62.51,62.56,62.45,62.46,271616.0,34.0076,34.0348,33.975,33.9804,271616.0
2016-10-17 09:30:00,62.42,62.63,62.4,62.56,106634.0,33.9586,34.0729,33.9478,34.0348,106634.0
2016-10-17 09:35:00,62.56,62.62,62.46,62.53,48386.0,34.0348,34.0674,33.9804,34.0185,48386.0
2016-10-17 09:40:00,62.51,62.52,62.42,62.47,73458.0,34.0076,34.013,33.9586,33.9858,73458.0
2016-10-17 09:45:00,62.48,62.63,62.44,62.61,57011.0,33.9913,34.0729,33.9695,34.062,57011.0
2016-10-17 09:50:00,62.63,62.72,62.61,62.71,43109.0,34.0729,34.1218,34.062,34.1164,43109.0
2016-10-17 09:55:00,62.72,62.8,62.69,62.79,112243.0,34.1218,34.1654,34.1055,34.1599,112243.0
2016-10-17 10:00:00,62.79,62.8,62.66,62.66,68430.0,34.1599,34.1654,34.0892,34.0892,68430.0
2016-10-17 10:05:00,62.66,62.68,62.64,62.65,37152.0,34.0892,34.1001,34.0783,34.0838,37152.0
2016-10-17 10:10:00,62.64,62.64,62.52,62.55,34759.0,34.0783,34.0783,34.013,34.0294,34759.0
2016-10-17 10:15:00,62.54,62.55,62.49,62.51,35098.0,34.0239,34.0294,33.9967,34.0076,35098.0
2016-10-17 10:20:00,62.5,62.53,62.48,62.52,52228.0,34.0022,34.0185,33.9913,34.013,52228.0
2016-10-17 10:25:00,62.52,62.53,62.45,62.48,45315.0,34.013,34.0185,33.975,33.9913,45315.0
2016-10-17 10:30:00,62.47,62.53,62.47,62.52,31940.0,33.9858,34.0185,33.9858,34.013,31940.0
2016-10-17 10:35:00,62.52,62.54,62.45,62.45,37814.0,34.013,34.0239,33.975,33.975,37814.0
2016-10-17 10:40:00,62.46,62.48,62.42,62.43,32376.0,33.9804,33.9913,33.9586,33.9641,32376.0
2016-10-17 10:45:00,62.43,62.48,62.4,62.47,31669.0,33.9641,33.9913,33.9478,33.9858,31669.0
2016-10-17 10:50:00,62.46,62.47,62.41,62.42,29331.0,33.9804,33.9858,33.9532,33.9586,29331.0
2016-10-17 10:55:00,62.41,62.42,62.4,62.41,40384.0,33.9532,33.9586,33.9478,33.9532,40384.0
2016-10-17 11:00:00,62.4,62.51,62.39,62.51,55144.0,33.9478,34.0076,33.9423,34.0076,55144.0
2016-10-17 11:05:00,62.52,62.52,62.44,62.51,57977.0,34.013,34.013,33.9695,34.0076,57977.0
2016-10-17 11:10:00,62.5,62.61,62.49,62.6,45285.0,34.0022,34.062,33.9967,34.0566,45285.0
2016-10-17 11:15:00,62.59,62.63,62.58,62.62,33298.0,34.0511,34.0729,34.0457,34.0674,33298.0
2016-10-17 11:20:00,62.62,62.62,62.55,62.55,26120.0,34.0674,34.0674,34.0294,34.0294,26120.0
2016-10-17 11:25:00,62.55,62.58,62.51,62.58,34455.0,34.0294,34.0457,34.0076,34.0457,34455.0
2016-10-17 11:30:00,62.58,62.61,62.56,62.57,35223.0,34.0457,34.062,34.0348,34.0402,35223.0
2016-10-17 11:35:00,62.57,62.58,62.54,62.57,34899.0,34.0402,34.0457,34.0239,34.0402,34899.0
2016-10-17 11:40:00,62.58,62.63,62.55,62.61,39515.0,34.0457,34.0729,34.0294,34.062,39515.0
2016-10-17 11:45:00,62.6,62.63,62.58,62.63,15368.0,34.0566,34.0729,34.0457,34.0729,15368.0
2016-10-17 11:50:00,62.63,62.64,62.61,62.63,23084.0,34.0729,34.0783,34.062,34.0729,23084.0
2016-10-17 11:55:00,62.63,62.64,62.61,62.62,34691.0,34.0729,34.0783,34.062,34.0674,34691.0
2016-10-17 12:00:00,62.62,62.62,62.56,62.59,21580.0,34.0674,34.0674,34.0348,34.0511,21580.0
2016-10-17 12:05:00,62.58,62.6,62.56,62.58,22584.0,34.0457,34.0566,34.0348,34.0457,22584.0
2016-10-17 12:10:00,62.58,62.59,62.55,62.57,34420.0,34.0457,34.0511,34.0294,34.0402,34420.0
2016-10-17 12:15:00,62.56,62.57,62.53,62.56,26071.0,34.0348,34.0402,34.0185,34.0348,26071.0
2016-10-17 12:20:00,62.56,62.57,62.5,62.52,25352.0,34.0348,34.0402,34.0022,34.013,25352.0
2016-10-17 12:25:00,62.51,62.52,62.47,62.49,21641.0,34.0076,34.013,33.9858,33.9967,21641.0
2016-10-17 12:30:00,62.48,62.5,62.46,62.49,11824.0,33.9913,34.0022,33.9804,33.9967,11824.0
2016-10-17 12:35:00,62.5,62.52,62.49,62.51,16848.0,34.0022,34.013,33.9967,34.0076,16848.0
2016-10-17 12:40:00,62.51,62.52,62.49,62.51,16897.0,34.0076,34.013,33.9967,34.0076,16897.0
2016-10-17 12:45:00,62.51,62.51,62.46,62.46,30458.0,34.0076,34.0076,33.9804,33.9804,30458.0
2016-10-17 12:50:00,62.47,62.49,62.46,62.47,15575.0,33.9858,33.9967,33.9804,33.9858,15575.0
2016-10-17 12:55:00,62.47,62.48,62.43,62.46,20619.0,33.9858,33.9913,33.9641,33.9804,20619.0
2016-10-17 13:00:00,62.46,62.46,62.42,62.45,35503.0,33.9804,33.9804,33.9586,33.975,35503.0
2016-10-17 13:05:00,62.45,62.51,62.45,62.51,19743.0,33.975,34.0076,33.975,34.0076,19743.0
2016-10-17 13:10:00,62.52,62.55,62.51,62.55,12734.0,34.013,34.0294,34.0076,34.0294,12734.0
2016-10-17 13:15:00,62.54,62.55,62.51,62.53,24423.0,34.0239,34.0294,34.0076,34.0185,24423.0
2016-10-17 13:20:00,62.55,62.57,62.49,62.49,14735.0,34.0294,34.0402,33.9967,33.9967,14735.0
2016-10-17 13:25:00,62.5,62.54,62.47,62.51,17502.0,34.0022,34.0239,33.9858,34.0076,17502.0
2016-10-17 13:30:00,62.52,62.52,62.46,62.5,30448.0,34.013,34.013,33.9804,34.0022,30448.0
2016-10-17 13:35:00,62.49,62.5,62.47,62.48,21807.0,33.9967,34.0022,33.9858,33.9913,21807.0
2016-10-17 13:40:00,62.47,62.49,62.46,62.47,25037.0,33.9858,33.9967,33.9804,33.9858,25037.0
2016-10-17 13:45:00,62.47,62.49,62.46,62.48,22093.0,33.9858,33.9967,33.9804,33.9913,22093.0
2016-10-17 13:50:00,62.48,62.49,62.47,62.47,27696.0,33.9913,33.9967,33.9858,33.9858,27696.0
2016-10-17 13:55:00,62.47,62.48,62.41,62.42,36622.0,33.9858,33.9913,33.9532,33.9586,36622.0
2016-10-17 14:00:00,62.41,62.42,62.38,62.38,16184.0,33.9532,33.9586,33.9369,33.9369,16184.0
2016-10-17 14:05:00,62.38,62.38,62.35,62.36,20185.0,33.9369,33.9369,33.9206,33.926,20185.0
2016-10-17 14:10:00,62.37,62.43,62.36,62.41,27672.0,33.9314,33.9641,33.926,33.9532,27672.0
2016-10-17 14:15:00,62.4,62.47,62.38,62.45,32795.0,33.9478,33.9858,33.9369,33.975,32795.0
2016-10-17 14:20:00,62.45,62.46,62.39,62.39,29145.0,33.975,33.9804,33.9423,33.9423,29145.0
2016-10-17 14:25:00,62.39,62.43,62.37,62.39,25467.0,33.9423,33.9641,33.9314,33.9423,25467.0
2016-10-17 14:30:00,62.38,62.39,62.35,62.37,49988.0,33.9369,33.9423,33.9206,33.9314,49988.0
2016-10-17 14:35:00,62.36,62.37,62.34,62.36,30364.0,33.926,33.9314,33.9151,33.926,30364.0
2016-10-17 14:40:00,62.36,62.37,62.35,62.36,10664.0,33.926,33.9314,33.9206,33.926,10664.0
2016-10-17 14:45:00,62.37,62.41,62.37,62.41,24256.0,33.9314,33.9532,33.9314,33.9532,24256.0
2016-10-17 14:50:00,62.41,62.47,62.4,62.44,30554.0,33.9532,33.9858,33.9478,33.9695,30554.0
2016-10-17 14:55:00,62.43,62.49,62.43,62.46,28760.0,33.9641,33.9967,33.9641,33.9804,28760.0
2016-10-17 15:00:00,62.47,62.51,62.45,62.5,39258.0,33.9858,34.0076,33.975,34.0022,39258.0
2016-10-17 15:05:00,62.5,62.5,62.46,62.46,24188.0,34.0022,34.0022,33.9804,33.9804,24188.0
2016-10-17 15:10:00,62.46,62.46,62.39,62.41,35667.0,33.9804,33.9804,33.9423,33.9532,35667.0
2016-10-17 15:15:00,62.41,62.41,62.38,62.39,21934.0,33.9532,33.9532,33.9369,33.9423,21934.0
2016-10-17 15:20:00,62.38,62.42,62.36,62.41,64878.0,33.9369,33.9586,33.926,33.9532,64878.0
2016-10-17 15:25:00,62.4,62.42,62.4,62.41,48107.0,33.9478,33.9586,33.9478,33.9532,48107.0
2016-10-17 15:30:00,62.41,62.42,62.37,62.4,78539.0,33.9532,33.9586,33.9314,33.9478,78539.0
2016-10-17 15:35:00,62.39,62.42,62.39,62.41,47675.0,33.9423,33.9586,33.9423,33.9532,47675.0
2016-10-17 15:40:00,62.41,62.41,62.39,62.4,39372.0,33.9532,33.9532,33.9423,33.9478,39372.0
2016-10-17 15:45:00,62.4,62.47,62.39,62.42,91689.0,33.9478,33.9858,33.9423,33.9586,91689.0
2016-10-17 15:50:00,62.41,62.47,62.41,62.45,79887.0,33.9532,33.9858,33.9532,33.975,79887.0
2016-10-17 15:55:00,62.45,62.48,62.4,62.42,241059.0,33.975,33.9913,33.9478,33.9586,241059.0
2016-10-18 09:30:00,62.78,63.1,62.78,62.99,241041.0,34.1545,34.3286,34.1545,34.2687,241041.0
2016-10-18 09:35:00,62.96,62.96,62.75,62.79,51283.0,34.2524,34.2524,34.1382,34.1599,51283.0
2016-10-18 09:40:00,62.77,62.85,62.75,62.85,51938.0,34.149,34.1926,34.1382,34.1926,51938.0
2016-10-18 09:45:00,62.84,62.84,62.77,62.82,51717.0,34.1871,34.1871,34.149,34.1762,51717.0
2016-10-18 09:50:00,62.82,62.88,62.77,62.77,64361.0,34.1762,34.2089,34.149,34.149,64361.0
2016-10-18 09:55:00,62.77,62.85,62.75,62.81,35352.0,34.149,34.1926,34.1382,34.1708,35352.0
2016-10-18 10:00:00,62.81,62.81,62.74,62.77,30109.0,34.1708,34.1708,34.1327,34.149,30109.0
2016-10-18 10:05:00,62.77,62.81,62.76,62.8,52268.0,34.149,34.1708,34.1436,34.1654,52268.0
2016-10-18 10:10:00,62.8,62.8,62.71,62.74,41310.0,34.1654,34.1654,34.1164,34.1327,41310.0
2016-10-18 10:15:00,62.74,62.81,62.74,62.77,28710.0,34.1327,34.1708,34.1327,34.149,28710.0
2016-10-18 10:20:00,62.77,62.81,62.76,62.8,24514.0,34.149,34.1708,34.1436,34.1654,24514.0
2016-10-18 10:25:00,62.79,62.81,62.77,62.81,19730.0,34.1599,34.1708,34.149,34.1708,19730.0
2016-10-18 10:30:00,62.81,62.85,62.8,62.84,18314.0,34.1708,34.1926,34.1654,34.1871,18314.0
2016-10-18 10:35:00,62.83,62.85,62.81,62.81,23576.0,34.1817,34.1926,34.1708,34.1708,23576.0
2016-10-18 10:40:00,62.8,62.81,62.74,62.74,43107.0,34.1654,34.1708,34.1327,34.1327,43107.0
2016-10-18 10:45:00,62.73,62.79,62.72,62.78,38776.0,34.1273,34.1599,34.1218,34.1545,38776.0
2016-10-18 10:50:00,62.79,62.8,62.76,62.79,19175.0,34.1599,34.1654,34.1436,34.1599,19175.0
2016-10-18 10:55:00,62.78,62.85,62.76,62.85,18307.0,34.1545,34.1926,34.1436,34.1926,18307.0
2016-10-18 11:00:00,62.84,62.85,62.79,62.81,21052.0,34.1871,34.1926,34.1599,34.1708,21052.0
2016-10-18 11:05:00,62.8,62.81,62.77,62.8,30575.0,34.1654,34.1708,34.149,34.1654,30575.0
2016-10-18 11:10:00,62.79,62.82,62.76,62.79,25102.0,34.1599,34.1762,34.1436,34.1599,25102.0
2016-10-18 11:15:00,62.78,62.8,62.76,62.78,22249.0,34.1545,34.1654,34.1436,34.1545,22249.0
2016-10-18 11:20:00,62.78,62.82,62.78,62.8,20006.0,34.1545,34.1762,34.1545,34.1654,20006.0
2016-10-18 11:25:00,62.81,62.87,62.8,62.87,26952.0,34.1708,34.2035,34.1654,34.2035,26952.0
2016-10-18 11:30:00,62.86,62.89,62.77,62.77,31329.0,34.198,34.2143,34.149,34.149,31329.0
2016-10-18 11:35:00,62.77,62.81,62.76,62.81,31600.0,34.149,34.1708,34.1436,34.1708,31600.0
2016-10-18 11:40:00,62.82,62.84,62.81,62.82,15007.0,34.1762,34.1871,34.1708,34.1762,15007.0
2016-10-18 11:45:00,62.83,62.84,62.82,62.84,18095.0,34.1817,34.1871,34.1762,34.1871,18095.0
2016-10-18 11:50:00,62.83,62.87,62.82,62.87,23512.0,34.1817,34.2035,34.1762,34.2035,23512.0
2016-10-18 11:55:00,62.87,62.89,62.84,62.89,28168.0,34.2035,34.2143,34.1871,34.2143,28168.0
2016-10-18 12:00:00,62.88,62.89,62.81,62.81,32876.0,34.2089,34.2143,34.1708,34.1708,32876.0
2016-10-18 12:05:00,62.82,62.84,62.79,62.82,26701.0,34.1762,34.1871,34.1599,34.1762,26701.0
2016-10-18 12:10:00,62.82,62.83,62.8,62.81,24849.0,34.1762,34.1817,34.1654,34.1708,24849.0
2016-10-18 12:15:00,62.81,62.85,62.8,62.85,26644.0,34.1708,34.1926,34.1654,34.1926,26644.0
2016-10-18 12:20:00,62.84,62.85,62.8,62.8,27487.0,34.1871,34.1926,34.1654,34.1654,27487.0
2016-10-18 12:25:00,62.8,62.8,62.7,62.71,35098.0,34.1654,34.1654,34.111,34.1164,35098.0
2016-10-18 12:30:00,62.72,62.75,62.71,62.72,17128.0,34.1218,34.1382,34.1164,34.1218,17128.0
2016-10-18 12:35:00,62.71,62.73,62.68,62.68,21582.0,34.1164,34.1273,34.1001,34.1001,21582.0
2016-10-18 12:40:00,62.68,62.69,62.63,62.69,44765.0,34.1001,34.1055,34.0729,34.1055,44765.0
2016-10-18 12:45:00,62.69,62.75,62.69,62.74,15918.0,34.1055,34.1382,34.1055,34.1327,15918.0
2016-10-18 12:50:00,62.75,62.75,62.64,62.65,18154.0,34.1382,34.1382,34.0783,34.0838,18154.0
2016-10-18 12:55:00,62.64,62.65,62.59,62.59,26298.0,34.0783,34.0838,34.0511,34.0511,26298.0
2016-10-18 13:00:00,62.59,62.61,62.55,62.58,75427.0,34.0511,34.062,34.0294,34.0457,75427.0
2016-10-18 13:05:00,62.58,62.59,62.55,62.59,18980.0,34.0457,34.0511,34.0294,34.0511,18980.0
2016-10-18 13:10:00,62.59,62.62,62.58,62.6,16010.0,34.0511,34.0674,34.0457,34.0566,16010.0
2016-10-18 13:15:00,62.6,62.66,62.59,62.64,17501.0,34.0566,34.0892,34.0511,34.0783,17501.0
2016-10-18 13:20:00,62.63,62.64,62.6,62.61,13454.0,34.0729,34.0783,34.0566,34.062,13454.0
2016-10-18 13:25:00,62.6,62.62,62.58,62.62,19589.0,34.0566,34.0674,34.0457,34.0674,19589.0
2016-10-18 13:30:00,62.62,62.62,62.54,62.55,23455.0,34.0674,34.0674,34.0239,34.0294,23455.0
2016-10-18 13:35:00,62.55,62.61,62.55,62.6,19056.0,34.0294,34.062,34.0294,34.0566,19056.0
2016-10-18 13:40:00,62.6,62.64,62.6,62.64,14444.0,34.0566,34.0783,34.0566,34.0783,14444.0
2016-10-18 13:45:00,62.64,62.64,62.58,62.6,25845.0,34.0783,34.0783,34.0457,34.0566,25845.0
2016-10-18 13:50:00,62.6,62.63,62.59,62.63,20211.0,34.0566,34.0729,34.0511,34.0729,20211.0
2016-10-18 13:55:00,62.63,62.63,62.59,62.6,21468.0,34.0729,34.0729,34.0511,34.0566,21468.0
2016-10-18 14:00:00,62.6,62.64,62.6,62.64,18096.0,34.0566,34.0783,34.0566,34.0783,18096.0
2016-10-18 14:05:00,62.64,62.66,62.62,62.62,35065.0,34.0783,34.0892,34.0674,34.0674,35065.0
2016-10-18 14:10:00,62.62,62.62,62.59,62.6,46534.0,34.0674,34.0674,34.0511,34.0566,46534.0
2016-10-18 14:15:00,62.6,62.61,62.56,62.59,42200.0,34.0566,34.062,34.0348,34.0511,42200.0
2016-10-18 14:20:00,62.58,62.61,62.58,62.59,28288.0,34.0457,34.062,34.0457,34.0511,28288.0
2016-10-18 14:25:00,62.6,62.6,62.54,62.59,28144.0,34.0566,34.0566,34.0239,34.0511,28144.0
2016-10-18 14:30:00,62.59,62.63,62.59,62.63,22896.0,34.0511,34.0729,34.0511,34.0729,22896.0
2016-10-18 14:35:00,62.62,62.65,62.61,62.62,26600.0,34.0674,34.0838,34.062,34.0674,26600.0
2016-10-18 14:40:00,62.62,62.63,62.58,62.59,19765.0,34.0674,34.0729,34.0457,34.0511,19765.0
2016-10-18 14:45:00,62.6,62.64,62.59,62.63,27020.0,34.0566,34.0783,34.0511,34.0729,27020.0
2016-10-18 14:50:00,62.63,62.65,62.61,62.62,26628.0,34.0729,34.0838,34.062,34.0674,26628.0
2016-10-18 14:55:00,62.62,62.66,62.61,62.64,19930.0,34.0674,34.0892,34.062,34.0783,19930.0
2016-10-18 15:00:00,62.63,62.65,62.61,62.65,24891.0,34.0729,34.0838,34.062,34.0838,24891.0
2016-10-18 15:05:00,62.65,62.65,62.62,62.63,34500.0,34.0838,34.0838,34.0674,34.0729,34500.0
2016-10-18 15:10:00,62.63,62.63,62.61,62.63,23950.0,34.0729,34.0729,34.062,34.0729,23950.0
2016-10-18 15:15:00,62.63,62.64,62.61,62.62,34546.0,34.0729,34.0783,34.062,34.0674,34546.0
2016-10-18 15:20:00,62.62,62.66,62.62,62.65,43890.0,34.0674,34.0892,34.0674,34.0838,43890.0
2016-10-18 15:25:00,62.65,62.66,62.63,62.64,61676.0,34.0838,34.0892,34.0729,34.0783,61676.0
2016-10-18 15:30:00,62.63,62.65,62.61,62.63,62917.0,34.0729,34.0838,34.062,34.0729,62917.0
2016-10-18 15:35:00,62.63,62.68,62.63,62.66,51615.0,34.0729,34.1001,34.0729,34.0892,51615.0
2016-10-18 15:40:00,62.66,62.67,62.64,62.66,67457.0,34.0892,34.0946,34.0783,34.0892,67457.0
2016-10-18 15:45:00,62.66,62.66,62.6,62.62,72470.0,34.0892,34.0892,34.0566,34.0674,72470.0
2016-10-18 15:50:00,62.62,62.68,62.61,62.65,80620.0,34.0674,34.1001,34.062,34.0838,80620.0
2016-10-18 15:55:00,62.66,62.7,62.63,62.64,313216.0,34.0892,34.111,34.0729,34.0783,313216.0
2016-10-19 09:30:00,62.26,62.3,61.68,61.78,389968.0,33.8716,33.8934,33.556,33.6105,389968.0
2016-10-19 09:35:00,61.75,61.86,61.44,61.46,163272.0,33.5941,33.654,33.4255,33.4364,163272.0
2016-10-19 09:40:00,61.48,61.84,61.46,61.78,141726.0,33.4472,33.6431,33.4364,33.6105,141726.0
2016-10-19 09:45:00,61.78,61.91,61.73,61.73,153598.0,33.6105,33.6812,33.5833,33.5833,153598.0
2016-10-19 09:50:00,61.74,61.76,61.62,61.62,160694.0,33.5887,33.5996,33.5234,33.5234,160694.0
2016-10-19 09:55:00,61.62,61.75,61.61,61.73,232150.0,33.5234,33.5941,33.518,33.5833,232150.0
2016-10-19 10:00:00,61.74,61.83,61.68,61.77,140080.0,33.5887,33.6377,33.556,33.605,140080.0
2016-10-19 10:05:00,61.78,61.89,61.76,61.82,107063.0,33.6105,33.6703,33.5996,33.6322,107063.0
2016-10-19 10:10:00,61.81,61.86,61.74,61.81,94621.0,33.6268,33.654,33.5887,33.6268,94621.0
2016-10-19 10:15:00,61.81,61.86,61.8,61.86,56089.0,33.6268,33.654,33.6213,33.654,56089.0
2016-10-19 10:20:00,61.85,62.03,61.84,62.03,68995.0,33.6485,33.7465,33.6431,33.7465,68995.0
2016-10-19 10:25:00,62.03,62.05,62.01,62.05,42561.0,33.7465,33.7573,33.7356,33.7573,42561.0
2016-10-19 10:30:00,62.05,62.08,61.95,62.0,77818.0,33.7573,33.7737,33.7029,33.7301,77818.0
2016-10-19 10:35:00,62.01,62.02,61.98,61.99,40090.0,33.7356,33.741,33.7193,33.7247,40090.0
2016-10-19 10:40:00,62.0,62.06,61.95,62.05,74289.0,33.7301,33.7628,33.7029,33.7573,74289.0
2016-10-19 10:45:00,62.04,62.12,62.0,62.06,77253.0,33.7519,33.7954,33.7301,33.7628,77253.0
2016-10-19 10:50:00,62.07,62.09,62.02,62.02,31826.0,33.7682,33.7791,33.741,33.741,31826.0
2016-10-19 10:55:00,62.01,62.03,62.0,62.01,31094.0,33.7356,33.7465,33.7301,33.7356,31094.0
2016-10-19 11:00:00,62.02,62.08,62.0,62.08,49150.0,33.741,33.7737,33.7301,33.7737,49150.0
2016-10-19 11:05:00,62.08,62.11,62.01,62.11,59888.0,33.7737,33.79,33.7356,33.79,59888.0
2016-10-19 11:10:00,62.11,62.11,62.04,62.05,51801.0,33.79,33.79,33.7519,33.7573,51801.0
2016-10-19 11:15:00,62.06,62.07,61.98,61.98,80214.0,33.7628,33.7682,33.7193,33.7193,80214.0
2016-10-19 11:20:00,61.98,61.98,61.91,61.92,42387.0,33.7193,33.7193,33.6812,33.6866,42387.0
2016-10-19 11:25:00,61.91,61.96,61.88,61.91,62565.0,33.6812,33.7084,33.6649,33.6812,62565.0
2016-10-19 11:30:00,61.91,62.01,61.9,62.01,55877.0,33.6812,33.7356,33.6757,33.7356,55877.0
2016-10-19 11:35:00,62.01,62.02,61.95,61.98,45617.0,33.7356,33.741,33.7029,33.7193,45617.0
2016-10-19 11:40:00,61.98,61.99,61.93,61.94,29616.0,33.7193,33.7247,33.6921,33.6975,29616.0
2016-10-19 11:45:00,61.95,61.98,61.92,61.95,49282.0,33.7029,33.7193,33.6866,33.7029,49282.0
2016-10-19 11:50:00,61.95,61.98,61.88,61.89,59308.0,33.7029,33.7193,33.6649,33.6703,59308.0
2016-10-19 11:55:00,61.89,61.89,61.78,61.89,81789.0,33.6703,33.6703,33.6105,33.6703,81789.0
2016-10-19 12:00:00,61.89,61.91,61.83,61.84,33439.0,33.6703,33.6812,33.6377,33.6431,33439.0
2016-10-19 12:05:00,61.84,61.86,61.81,61.84,23098.0,33.6431,33.654,33.6268,33.6431,23098.0
2016-10-19 12:10:00,61.84,61.88,61.83,61.87,35545.0,33.6431,33.6649,33.6377,33.6594,35545.0
2016-10-19 12:15:00,61.87,61.87,61.77,61.77,32330.0,33.6594,33.6594,33.605,33.605,32330.0
2016-10-19 12:20:00,61.77,61.78,61.71,61.71,44809.0,33.605,33.6105,33.5724,33.5724,44809.0
2016-10-19 12:25:00,61.71,61.8,61.71,61.78,39144.0,33.5724,33.6213,33.5724,33.6105,39144.0
2016-10-19 12:30:00,61.77,61.78,61.72,61.78,31547.0,33.605,33.6105,33.5778,33.6105,31547.0
2016-10-19 12:35:00,61.77,61.78,61.75,61.75,54866.0,33.605,33.6105,33.5941,33.5941,54866.0
2016-10-19 12:40:00,61.75,61.79,61.75,61.75,29000.0,33.5941,33.6159,33.5941,33.5941,29000.0
2016-10-19 12:45:00,61.75,61.85,61.75,61.82,55965.0,33.5941,33.6485,33.5941,33.6322,55965.0
2016-10-19 12:50:00,61.83,61.84,61.8,61.83,30103.0,33.6377,33.6431,33.6213,33.6377,30103.0
2016-10-19 12:55:00,61.82,61.83,61.8,61.81,26868.0,33.6322,33.6377,33.6213,33.6268,26868.0
2016-10-19 13:00:00,61.81,61.85,61.81,61.85,37575.0,33.6268,33.6485,33.6268,33.6485,37575.0
2016-10-19 13:05:00,61.85,61.87,61.84,61.86,37079.0,33.6485,33.6594,33.6431,33.654,37079.0
2016-10-19 13:10:00,61.86,61.88,61.86,61.88,29552.0,33.654,33.6649,33.654,33.6649,29552.0
2016-10-19 13:15:00,61.87,61.88,61.81,61.82,40931.0,33.6594,33.6649,33.6268,33.6322,40931.0
2016-10-19 13:20:00,61.81,61.83,61.79,61.81,40572.0,33.6268,33.6377,33.6159,33.6268,40572.0
2016-10-19 13:25:00,61.82,61.82,61.8,61.8,18634.0,33.6322,33.6322,33.6213,33.6213,18634.0
2016-10-19 13:30:00,61.8,61.82,61.8,61.81,31391.0,33.6213,33.6322,33.6213,33.6268,31391.0
2016-10-19 13:35:00,61.82,61.83,61.8,61.8,49290.0,33.6322,33.6377,33.6213,33.6213,49290.0
2016-10-19 13:40:00,61.8,61.81,61.77,61.8,44661.0,33.6213,33.6268,33.605,33.6213,44661.0
2016-10-19 13:45:00,61.8,61.81,61.79,61.8,45493.0,33.6213,33.6268,33.6159,33.6213,45493.0
2016-10-19 13:50:00,61.8,61.81,61.79,61.79,41935.0,33.6213,33.6268,33.6159,33.6159,41935.0
2016-10-19 13:55:00,61.79,61.79,61.75,61.75,45108.0,33.6159,33.6159,33.5941,33.5941,45108.0
2016-10-19 14:00:00,61.76,61.81,61.76,61.79,41919.0,33.5996,33.6268,33.5996,33.6159,41919.0
2016-10-19 14:05:00,61.78,61.82,61.78,61.82,39178.0,33.6105,33.6322,33.6105,33.6322,39178.0
2016-10-19 14:10:00,61.82,61.82,61.8,61.82,44048.0,33.6322,33.6322,33.6213,33.6322,44048.0
2016-10-19 14:15:00,61.82,61.84,61.81,61.83,47358.0,33.6322,33.6431,33.6268,33.6377,47358.0
2016-10-19 14:20:00,61.82,61.83,61.8,61.8,46477.0,33.6322,33.6377,33.6213,33.6213,46477.0
2016-10-19 14:25:00,61.8,61.83,61.8,61.82,29990.0,33.6213,33.6377,33.6213,33.6322,29990.0
2016-10-19 14:30:00,61.83,61.83,61.79,61.8,29667.0,33.6377,33.6377,33.6159,33.6213,29667.0
2016-10-19 14:35:00,61.8,61.82,61.79,61.82,32654.0,33.6213,33.6322,33.6159,33.6322,32654.0
2016-10-19 14:40:00,61.82,61.82,61.76,61.77,62046.0,33.6322,33.6322,33.5996,33.605,62046.0
2016-10-19 14:45:00,61.77,61.79,61.77,61.79,27448.0,33.605,33.6159,33.605,33.6159,27448.0
2016-10-19 14:50:00,61.78,61.83,61.77,61.82,49565.0,33.6105,33.6377,33.605,33.6322,49565.0
2016-10-19 14:55:00,61.82,61.88,61.81,61.88,41900.0,33.6322,33.6649,33.6268,33.6649,41900.0
2016-10-19 15:00:00,61.88,61.91,61.87,61.91,51844.0,33.6649,33.6812,33.6594,33.6812,51844.0
2016-10-19 15:05:00,61.92,61.96,61.9,61.94,66659.0,33.6866,33.7084,33.6757,33.6975,66659.0
2016-10-19 15:10:00,61.93,61.94,61.91,61.93,41927.0,33.6921,33.6975,33.6812,33.6921,41927.0
2016-10-19 15:15:00,61.93,61.96,61.92,61.96,35898.0,33.6921,33.7084,33.6866,33.7084,35898.0
2016-10-19 15:20:00,61.95,61.99,61.95,61.99,50946.0,33.7029,33.7247,33.7029,33.7247,50946.0
2016-10-19 15:25:00,61.99,62.0,61.96,62.0,65943.0,33.7247,33.7301,33.7084,33.7301,65943.0
2016-10-19 15:30:00,62.0,62.0,61.97,61.99,58664.0,33.7301,33.7301,33.7138,33.7247,58664.0
2016-10-19 15:35:00,61.98,61.99,61.98,61.98,46514.0,33.7193,33.7247,33.7193,33.7193,46514.0
2016-10-19 15:40:00,61.98,62.0,61.98,61.98,93084.0,33.7193,33.7301,33.7193,33.7193,93084.0
2016-10-19 15:45:00,61.98,61.98,61.93,61.94,78599.0,33.7193,33.7193,33.6921,33.6975,78599.0
2016-10-19 15:50:00,61.94,61.94,61.93,61.94,114323.0,33.6975,33.6975,33.6921,33.6975,114323.0
2016-10-19 15:55:00,61.94,61.94,61.87,61.91,320411.0,33.6975,33.6975,33.6594,33.6812,320411.0
2016-10-20 09:30:00,61.85,61.85,61.61,61.75,101842.0,33.6485,33.6485,33.518,33.5941,101842.0
2016-10-20 09:35:00,61.72,61.74,61.61,61.7,93791.0,33.5778,33.5887,33.518,33.5669,93791.0
2016-10-20 09:40:00,61.7,61.89,61.69,61.87,60996.0,33.5669,33.6703,33.5615,33.6594,60996.0
2016-10-20 09:45:00,61.87,61.95,61.86,61.89,48287.0,33.6594,33.7029,33.654,33.6703,48287.0
2016-10-20 09:50:00,61.9,61.9,61.8,61.83,43038.0,33.6757,33.6757,33.6213,33.6377,43038.0
2016-10-20 09:55:00,61.82,61.85,61.78,61.8,48586.0,33.6322,33.6485,33.6105,33.6213,48586.0
2016-10-20 10:00:00,61.81,61.96,61.81,61.92,32179.0,33.6268,33.7084,33.6268,33.6866,32179.0
2016-10-20 10:05:00,61.91,62.01,61.89,62.0,96942.0,33.6812,33.7356,33.6703,33.7301,96942.0
2016-10-20 10:10:00,62.0,62.02,61.95,61.99,54472.0,33.7301,33.741,33.7029,33.7247,54472.0
2016-10-20 10:15:00,61.98,62.0,61.96,62.0,45678.0,33.7193,33.7301,33.7084,33.7301,45678.0
2016-10-20 10:20:00,62.0,62.0,61.94,61.96,58781.0,33.7301,33.7301,33.6975,33.7084,58781.0
2016-10-20 10:25:00,61.96,61.96,61.79,61.81,64821.0,33.7084,33.7084,33.6159,33.6268,64821.0
2016-10-20 10:30:00,61.81,61.88,61.75,61.8,38649.0,33.6268,33.6649,33.5941,33.6213,38649.0
2016-10-20 10:35:00,61.8,61.83,61.75,61.81,52647.0,33.6213,33.6377,33.5941,33.6268,52647.0
2016-10-20 10:40:00,61.8,61.81,61.76,61.79,23676.0,33.6213,33.6268,33.5996,33.6159,23676.0
2016-10-20 10:45:00,61.79,61.88,61.79,61.8,34307.0,33.6159,33.6649,33.6159,33.6213,34307.0
2016-10-20 10:50:00,61.8,61.83,61.78,61.79,34150.0,33.6213,33.6377,33.6105,33.6159,34150.0
2016-10-20 10:55:00,61.8,61.84,61.79,61.81,28311.0,33.6213,33.6431,33.6159,33.6268,28311.0
2016-10-20 11:00:00,61.81,61.87,61.8,61.86,23757.0,33.6268,33.6594,33.6213,33.654,23757.0
2016-10-20 11:05:00,61.86,61.88,61.82,61.83,26019.0,33.654,33.6649,33.6322,33.6377,26019.0
2016-10-20 11:10:00,61.83,61.84,61.69,61.7,45661.0,33.6377,33.6431,33.5615,33.5669,45661.0
2016-10-20 11:15:00,61.7,61.73,61.68,61.71,31972.0,33.5669,33.5833,33.556,33.5724,31972.0
2016-10-20 11:20:00,61.72,61.74,61.67,61.68,54369.0,33.5778,33.5887,33.5506,33.556,54369.0
2016-10-20 11:25:00,61.68,61.7,61.66,61.67,36635.0,33.556,33.5669,33.5452,33.5506,36635.0
2016-10-20 11:30:00,61.67,61.72,61.66,61.72,41976.0,33.5506,33.5778,33.5452,33.5778,41976.0
2016-10-20 11:35:00,61.72,61.72,61.69,61.72,39889.0,33.5778,33.5778,33.5615,33.5778,39889.0
2016-10-20 11:40:00,61.71,61.72,61.67,61.71,26801.0,33.5724,33.5778,33.5506,33.5724,26801.0
2016-10-20 11:45:00,61.71,61.75,61.7,61.75,46072.0,33.5724,33.5941,33.5669,33.5941,46072.0
2016-10-20 11:50:00,61.75,61.77,61.74,61.77,30425.0,33.5941,33.605,33.5887,33.605,30425.0
2016-10-20 11:55:00,61.76,61.87,61.76,61.87,38821.0,33.5996,33.6594,33.5996,33.6594,38821.0
2016-10-20 12:00:00,61.87,61.92,61.83,61.87,49759.0,33.6594,33.6866,33.6377,33.6594,49759.0
2016-10-20 12:05:00,61.86,61.87,61.83,61.87,57095.0,33.654,33.6594,33.6377,33.6594,57095.0
2016-10-20 12:10:00,61.87,61.89,61.86,61.88,26453.0,33.6594,33.6703,33.654,33.6649,26453.0
2016-10-20 12:15:00,61.87,61.88,61.85,61.87,31475.0,33.6594,33.6649,33.6485,33.6594,31475.0
2016-10-20 12:20:00,61.87,61.9,61.86,61.89,31608.0,33.6594,33.6757,33.654,33.6703,31608.0
2016-10-20 12:25:00,61.89,61.9,61.86,61.9,36733.0,33.6703,33.6757,33.654,33.6757,36733.0
2016-10-20 12:30:00,61.9,61.92,61.89,61.92,24481.0,33.6757,33.6866,33.6703,33.6866,24481.0
2016-10-20 12:35:00,61.91,61.96,61.89,61.96,45361.0,33.6812,33.7084,33.6703,33.7084,45361.0
2016-10-20 12:40:00,61.96,61.98,61.94,61.98,41660.0,33.7084,33.7193,33.6975,33.7193,41660.0
2016-10-20 12:45:00,61.98,62.0,61.95,61.99,44219.0,33.7193,33.7301,33.7029,33.7247,44219.0
2016-10-20 12:50:00,62.0,62.0,61.97,61.98,32195.0,33.7301,33.7301,33.7138,33.7193,32195.0
2016-10-20 12:55:00,61.98,61.98,61.96,61.98,52981.0,33.7193,33.7193,33.7084,33.7193,52981.0
2016-10-20 13:00:00,61.98,61.98,61.95,61.96,47647.0,33.7193,33.7193,33.7029,33.7084,47647.0
2016-10-20 13:05:00,61.96,61.97,61.95,61.97,29029.0,33.7084,33.7138,33.7029,33.7138,29029.0
2016-10-20 13:10:00,61.96,61.98,61.95,61.96,36759.0,33.7084,33.7193,33.7029,33.7084,36759.0
2016-10-20 13:15:00,61.96,61.96,61.93,61.94,27400.0,33.7084,33.7084,33.6921,33.6975,27400.0
2016-10-20 13:20:00,61.93,61.95,61.93,61.94,16668.0,33.6921,33.7029,33.6921,33.6975,16668.0
2016-10-20 13:25:00,61.95,61.99,61.94,61.99,33931.0,33.7029,33.7247,33.6975,33.7247,33931.0
2016-10-20 13:30:00,61.99,62.0,61.96,61.97,65424.0,33.7247,33.7301,33.7084,33.7138,65424.0
2016-10-20 13:35:00,61.97,61.99,61.96,61.97,22846.0,33.7138,33.7247,33.7084,33.7138,22846.0
2016-10-20 13:40:00,61.98,62.0,61.97,61.99,19049.0,33.7193,33.7301,33.7138,33.7247,19049.0
2016-10-20 13:45:00,62.0,62.0,61.99,62.0,13791.0,33.7301,33.7301,33.7247,33.7301,13791.0
2016-10-20 13:50:00,61.99,62.0,61.93,61.93,81477.0,33.7247,33.7301,33.6921,33.6921,81477.0
2016-10-20 13:55:00,61.93,61.95,61.89,61.95,39775.0,33.6921,33.7029,33.6703,33.7029,39775.0
2016-10-20 14:00:00,61.95,61.97,61.94,61.97,27188.0,33.7029,33.7138,33.6975,33.7138,27188.0
2016-10-20 14:05:00,61.97,61.99,61.97,61.97,24757.0,33.7138,33.7247,33.7138,33.7138,24757.0
2016-10-20 14:10:00,61.97,61.97,61.93,61.94,28109.0,33.7138,33.7138,33.6921,33.6975,28109.0
2016-10-20 14:15:00,61.94,61.95,61.93,61.93,24974.0,33.6975,33.7029,33.6921,33.6921,24974.0
2016-10-20 14:20:00,61.93,61.94,61.92,61.92,18418.0,33.6921,33.6975,33.6866,33.6866,18418.0
2016-10-20 14:25:00,61.93,61.97,61.91,61.96,21264.0,33.6921,33.7138,33.6812,33.7084,21264.0
2016-10-20 14:30:00,61.97,62.0,61.96,61.98,44950.0,33.7138,33.7301,33.7084,33.7193,44950.0
2016-10-20 14:35:00,61.98,62.0,61.97,61.98,37840.0,33.7193,33.7301,33.7138,33.7193,37840.0
2016-10-20 14:40:00,61.98,62.0,61.97,62.0,32391.0,33.7193,33.7301,33.7138,33.7301,32391.0
2016-10-20 14:45:00,61.99,62.0,61.97,62.0,71472.0,33.7247,33.7301,33.7138,33.7301,71472.0
2016-10-20 14:50:00,62.0,62.0,61.97,61.97,55729.0,33.7301,33.7301,33.7138,33.7138,55729.0
2016-10-20 14:55:00,61.98,62.0,61.97,61.98,40234.0,33.7193,33.7301,33.7138,33.7193,40234.0
2016-10-20 15:00:00,61.98,61.99,61.93,61.98,66449.0,33.7193,33.7247,33.6921,33.7193,66449.0
2016-10-20 15:05:00,61.98,62.0,61.97,61.99,45509.0,33.7193,33.7301,33.7138,33.7247,45509.0
2016-10-20 15:10:00,62.0,62.04,61.98,62.01,90271.0,33.7301,33.7519,33.7193,33.7356,90271.0
2016-10-20 15:15:00,62.0,62.04,61.98,61.99,81521.0,33.7301,33.7519,33.7193,33.7247,81521.0
2016-10-20 15:20:00,61.99,62.02,61.98,62.0,76553.0,33.7247,33.741,33.7193,33.7301,76553.0
2016-10-20 15:25:00,62.0,62.03,61.97,61.98,89930.0,33.7301,33.7465,33.7138,33.7193,89930.0
2016-10-20 15:30:00,61.98,62.0,61.94,61.96,81970.0,33.7193,33.7301,33.6975,33.7084,81970.0
2016-10-20 15:35:00,61.96,61.96,61.87,61.88,69390.0,33.7084,33.7084,33.6594,33.6649,69390.0
2016-10-20 15:40:00,61.87,61.89,61.85,61.89,83449.0,33.6594,33.6703,33.6485,33.6703,83449.0
2016-10-20 15:45:00,61.89,61.92,61.86,61.92,92368.0,33.6703,33.6866,33.654,33.6866,92368.0
2016-10-20 15:50:00,61.92,61.95,61.91,61.91,112029.0,33.6866,33.7029,33.6812,33.6812,112029.0
2016-10-20 15:55:00,61.92,61.96,61.86,61.86,379806.0,33.6866,33.7084,33.654,33.654,379806.0
2016-10-21 09:30:00,63.81,64.2,63.57,63.92,1172993.0,34.7148,34.927,34.5843,34.7747,1172993.0
2016-10-21 09:35:00,63.92,64.34,63.85,64.19,491734.0,34.7747,35.0032,34.7366,34.9216,491734.0
2016-10-21 09:40:00,64.18,64.34,64.04,64.26,544382.0,34.9161,35.0032,34.84,34.9597,544382.0
2016-10-21 09:45:00,64.27,64.27,63.94,64.09,427326.0,34.9651,34.9651,34.7856,34.8672,427326.0
2016-10-21 09:50:00,64.1,64.23,64.0,64.0,285957.0,34.8726,34.9433,34.8182,34.8182,285957.0
2016-10-21 09:55:00,64.0,64.05,63.87,64.01,249652.0,34.8182,34.8454,34.7475,34.8236,249652.0
2016-10-21 10:00:00,64.0,64.02,63.77,63.88,333033.0,34.8182,34.8291,34.6931,34.7529,333033.0
2016-10-21 10:05:00,63.88,64.0,63.85,64.0,118304.0,34.7529,34.8182,34.7366,34.8182,118304.0
2016-10-21 10:10:00,64.0,64.12,63.99,64.03,241388.0,34.8182,34.8835,34.8128,34.8345,241388.0
2016-10-21 10:15:00,64.02,64.05,63.93,64.04,132387.0,34.8291,34.8454,34.7801,34.84,132387.0
2016-10-21 10:20:00,64.04,64.29,64.04,64.23,191529.0,34.84,34.976,34.84,34.9433,191529.0
2016-10-21 10:25:00,64.23,64.24,64.12,64.13,603105.0,34.9433,34.9488,34.8835,34.8889,603105.0
2016-10-21 10:30:00,64.13,64.21,64.12,64.14,122829.0,34.8889,34.9325,34.8835,34.8944,122829.0
2016-10-21 10:35:00,64.15,64.18,64.12,64.17,105661.0,34.8998,34.9161,34.8835,34.9107,105661.0
2016-10-21 10:40:00,64.17,64.23,64.16,64.21,119847.0,34.9107,34.9433,34.9053,34.9325,119847.0
2016-10-21 10:45:00,64.21,64.22,64.07,64.09,1182724.0,34.9325,34.9379,34.8563,34.8672,1182724.0
2016-10-21 10:50:00,64.09,64.11,64.07,64.1,70813.0,34.8672,34.8781,34.8563,34.8726,70813.0
2016-10-21 10:55:00,64.09,64.13,64.02,64.03,242973.0,34.8672,34.8889,34.8291,34.8345,242973.0
2016-10-21 11:00:00,64.02,64.03,63.86,63.87,92648.0,34.8291,34.8345,34.742,34.7475,92648.0
2016-10-21 11:05:00,63.87,63.93,63.86,63.9,87401.0,34.7475,34.7801,34.742,34.7638,87401.0
2016-10-21 11:10:00,63.89,64.0,63.88,63.88,99324.0,34.7584,34.8182,34.7529,34.7529,99324.0
2016-10-21 11:15:00,63.88,63.91,63.83,63.91,79273.0,34.7529,34.7692,34.7257,34.7692,79273.0
2016-10-21 11:20:00,63.91,63.98,63.87,63.87,95233.0,34.7692,34.8073,34.7475,34.7475,95233.0
2016-10-21 11:25:00,63.88,63.97,63.86,63.96,154530.0,34.7529,34.8019,34.742,34.7964,154530.0
2016-10-21 11:30:00,63.95,63.97,63.9,63.95,157915.0,34.791,34.8019,34.7638,34.791,157915.0
2016-10-21 11:35:00,63.94,63.98,63.92,63.94,123657.0,34.7856,34.8073,34.7747,34.7856,123657.0
2016-10-21 11:40:00,63.95,63.97,63.78,63.78,162759.0,34.791,34.8019,34.6985,34.6985,162759.0
2016-10-21 11:45:00,63.78,63.82,63.75,63.77,107510.0,34.6985,34.7203,34.6822,34.6931,107510.0
2016-10-21 11:50:00,63.76,63.79,63.61,63.62,125211.0,34.6876,34.704,34.606,34.6115,125211.0
2016-10-21 11:55:00,63.63,63.65,63.5,63.55,164411.0,34.6169,34.6278,34.5462,34.5734,164411.0
2016-10-21 12:00:00,63.55,63.69,63.54,63.67,97476.0,34.5734,34.6496,34.568,34.6387,97476.0
2016-10-21 12:05:00,63.66,63.67,63.62,63.67,78472.0,34.6332,34.6387,34.6115,34.6387,78472.0
2016-10-21 12:10:00,63.67,63.69,63.56,63.57,62688.0,34.6387,34.6496,34.5788,34.5843,62688.0
2016-10-21 12:15:00,63.57,63.59,63.48,63.52,69338.0,34.5843,34.5952,34.5353,34.5571,69338.0
2016-10-21 12:20:00,63.5,63.54,63.45,63.48,208851.0,34.5462,34.568,34.519,34.5353,208851.0
2016-10-21 12:25:00,63.49,63.51,63.38,63.38,65977.0,34.5408,34.5516,34.4809,34.4809,65977.0
2016-10-21 12:30:00,63.4,63.44,63.36,63.44,97979.0,34.4918,34.5135,34.47,34.5135,97979.0
2016-10-21 12:35:00,63.42,63.62,63.42,63.58,138907.0,34.5027,34.6115,34.5027,34.5897,138907.0
2016-10-21 12:40:00,63.57,63.65,63.57,63.62,134797.0,34.5843,34.6278,34.5843,34.6115,134797.0
2016-10-21 12:45:00,63.63,63.66,63.44,63.44,49777.0,34.6169,34.6332,34.5135,34.5135,49777.0
2016-10-21 12:50:00,63.44,63.48,63.41,63.48,19982.0,34.5135,34.5353,34.4972,34.5353,19982.0
2016-10-21 12:55:00,63.47,63.6,63.44,63.6,113698.0,34.5299,34.6006,34.5135,34.6006,113698.0
2016-10-21 13:00:00,63.59,63.73,63.59,63.7,122989.0,34.5952,34.6713,34.5952,34.655,122989.0
2016-10-21 13:05:00,63.69,63.75,63.67,63.71,89894.0,34.6496,34.6822,34.6387,34.6604,89894.0
2016-10-21 13:10:00,63.71,63.73,63.61,63.64,65868.0,34.6604,34.6713,34.606,34.6224,65868.0
2016-10-21 13:15:00,63.64,63.74,63.63,63.67,57459.0,34.6224,34.6768,34.6169,34.6387,57459.0
2016-10-21 13:20:00,63.67,63.76,63.63,63.74,54835.0,34.6387,34.6876,34.6169,34.6768,54835.0
2016-10-21 13:25:00,63.76,63.85,63.73,63.81,98317.0,34.6876,34.7366,34.6713,34.7148,98317.0
2016-10-21 13:30:00,63.81,63.83,63.76,63.76,35350.0,34.7148,34.7257,34.6876,34.6876,35350.0
2016-10-21 13:35:00,63.77,63.83,63.74,63.79,51692.0,34.6931,34.7257,34.6768,34.704,51692.0
2016-10-21 13:40:00,63.79,63.79,63.69,63.73,29338.0,34.704,34.704,34.6496,34.6713,29338.0
2016-10-21 13:45:00,63.73,63.77,63.72,63.76,29062.0,34.6713,34.6931,34.6659,34.6876,29062.0
2016-10-21 13:50:00,63.77,63.79,63.74,63.74,28981.0,34.6931,34.704,34.6768,34.6768,28981.0
2016-10-21 13:55:00,63.74,63.76,63.7,63.73,45990.0,34.6768,34.6876,34.655,34.6713,45990.0
2016-10-21 14:00:00,63.73,63.79,63.71,63.72,46321.0,34.6713,34.704,34.6604,34.6659,46321.0
2016-10-21 14:05:00,63.72,63.77,63.71,63.74,66145.0,34.6659,34.6931,34.6604,34.6768,66145.0
2016-10-21 14:10:00,63.73,63.76,63.64,63.67,52922.0,34.6713,34.6876,34.6224,34.6387,52922.0
2016-10-21 14:15:00,63.68,63.75,63.67,63.75,71539.0,34.6441,34.6822,34.6387,34.6822,71539.0
2016-10-21 14:20:00,63.74,63.78,63.71,63.75,91460.0,34.6768,34.6985,34.6604,34.6822,91460.0
2016-10-21 14:25:00,63.75,63.84,63.75,63.75,106737.0,34.6822,34.7312,34.6822,34.6822,106737.0
2016-10-21 14:30:00,63.76,63.79,63.75,63.75,48989.0,34.6876,34.704,34.6822,34.6822,48989.0
2016-10-21 14:35:00,63.75,63.84,63.75,63.84,45800.0,34.6822,34.7312,34.6822,34.7312,45800.0
2016-10-21 14:40:00,63.84,63.84,63.78,63.82,54869.0,34.7312,34.7312,34.6985,34.7203,54869.0
2016-10-21 14:45:00,63.83,63.85,63.79,63.84,56626.0,34.7257,34.7366,34.704,34.7312,56626.0
2016-10-21 14:50:00,63.84,63.85,63.78,63.82,58804.0,34.7312,34.7366,34.6985,34.7203,58804.0
2016-10-21 14:55:00,63.8,63.88,63.78,63.88,64626.0,34.7094,34.7529,34.6985,34.7529,64626.0
2016-10-21 15:00:00,63.88,63.89,63.83,63.85,103342.0,34.7529,34.7584,34.7257,34.7366,103342.0
2016-10-21 15:05:00,63.85,63.9,63.83,63.87,106913.0,34.7366,34.7638,34.7257,34.7475,106913.0
2016-10-21 15:10:00,63.87,63.87,63.82,63.84,92832.0,34.7475,34.7475,34.7203,34.7312,92832.0
2016-10-21 15:15:00,63.84,63.89,63.81,63.83,119644.0,34.7312,34.7584,34.7148,34.7257,119644.0
2016-10-21 15:20:00,63.83,63.84,63.79,63.8,104920.0,34.7257,34.7312,34.704,34.7094,104920.0
2016-10-21 15:25:00,63.8,63.87,63.79,63.82,76144.0,34.7094,34.7475,34.704,34.7203,76144.0
2016-10-21 15:30:00,63.83,63.85,63.81,63.84,99888.0,34.7257,34.7366,34.7148,34.7312,99888.0
2016-10-21 15:35:00,63.84,63.89,63.83,63.84,119094.0,34.7312,34.7584,34.7257,34.7312,119094.0
2016-10-21 15:40:00,63.85,63.85,63.73,63.73,122108.0,34.7366,34.7366,34.6713,34.6713,122108.0
2016-10-21 15:45:00,63.73,63.73,63.65,63.67,197911.0,34.6713,34.6713,34.6278,34.6387,197911.0
2016-10-21 15:50:00,63.68,63.81,63.67,63.77,269769.0,34.6441,34.7148,34.6387,34.6931,269769.0
2016-10-21 15:55:00,63.77,63.81,63.67,63.7,601986.0,34.6931,34.7148,34.6387,34.655,601986.0
2016-10-24 09:30:00,63.87,64.31,63.79,64.29,283189.0,34.7475,34.9869,34.704,34.976,283189.0
2016-10-24 09:35:00,64.31,64.6,64.29,64.48,297496.0,34.9869,35.1446,34.976,35.0793,297496.0
2016-10-24 09:40:00,64.5,64.62,64.48,64.55,145602.0,35.0902,35.1555,35.0793,35.1174,145602.0
2016-10-24 09:45:00,64.55,64.55,64.29,64.36,118671.0,35.1174,35.1174,34.976,35.0141,118671.0
2016-10-24 09:50:00,64.36,64.36,64.19,64.23,67788.0,35.0141,35.0141,34.9216,34.9433,67788.0
2016-10-24 09:55:00,64.24,64.29,64.21,64.24,106550.0,34.9488,34.976,34.9325,34.9488,106550.0
2016-10-24 10:00:00,64.23,64.23,64.15,64.22,102503.0,34.9433,34.9433,34.8998,34.9379,102503.0
2016-10-24 10:05:00,64.22,64.23,64.17,64.18,72218.0,34.9379,34.9433,34.9107,34.9161,72218.0
2016-10-24 10:10:00,64.18,64.2,64.13,64.2,82839.0,34.9161,34.927,34.8889,34.927,82839.0
2016-10-24 10:15:00,64.2,64.26,64.17,64.23,66450.0,34.927,34.9597,34.9107,34.9433,66450.0
2016-10-24 10:20:00,64.24,64.3,64.23,64.3,102800.0,34.9488,34.9814,34.9433,34.9814,102800.0
2016-10-24 10:25:00,64.3,64.35,64.29,64.31,201718.0,34.9814,35.0086,34.976,34.9869,201718.0
2016-10-24 10:30:00,64.31,64.33,64.22,64.24,178292.0,34.9869,34.9977,34.9379,34.9488,178292.0
2016-10-24 10:35:00,64.24,64.32,64.24,64.3,90965.0,34.9488,34.9923,34.9488,34.9814,90965.0
2016-10-24 10:40:00,64.29,64.3,64.23,64.25,40831.0,34.976,34.9814,34.9433,34.9542,40831.0
2016-10-24 10:45:00,64.25,64.27,64.23,64.23,51612.0,34.9542,34.9651,34.9433,34.9433,51612.0
2016-10-24 10:50:00,64.24,64.29,64.24,64.28,54239.0,34.9488,34.976,34.9488,34.9705,54239.0
2016-10-24 10:55:00,64.29,64.34,64.27,64.33,67567.0,34.976,35.0032,34.9651,34.9977,67567.0
2016-10-24 11:00:00,64.33,64.33,64.28,64.32,91452.0,34.9977,34.9977,34.9705,34.9923,91452.0
2016-10-24 11:05:00,64.32,64.33,64.27,64.27,68117.0,34.9923,34.9977,34.9651,34.9651,68117.0
2016-10-24 11:10:00,64.28,64.32,64.28,64.31,57630.0,34.9705,34.9923,34.9705,34.9869,57630.0
2016-10-24 11:15:00,64.31,64.36,64.29,64.36,103184.0,34.9869,35.0141,34.976,35.0141,103184.0
2016-10-24 11:20:00,64.36,64.36,64.34,64.36,69346.0,35.0141,35.0141,35.0032,35.0141,69346.0
2016-10-24 11:25:00,64.36,64.41,64.35,64.41,140275.0,35.0141,35.0413,35.0086,35.0413,140275.0
2016-10-24 11:30:00,64.41,64.43,64.37,64.38,85131.0,35.0413,35.0521,35.0195,35.0249,85131.0
2016-10-24 11:35:00,64.37,64.42,64.34,64.41,140595.0,35.0195,35.0467,35.0032,35.0413,140595.0
2016-10-24 11:40:00,64.41,64.43,64.4,64.41,48645.0,35.0413,35.0521,35.0358,35.0413,48645.0
2016-10-24 11:45:00,64.4,64.41,64.36,64.36,94385.0,35.0358,35.0413,35.0141,35.0141,94385.0
2016-10-24 11:50:00,64.35,64.36,64.3,64.3,101962.0,35.0086,35.0141,34.9814,34.9814,101962.0
2016-10-24 11:55:00,64.3,64.31,64.28,64.29,33909.0,34.9814,34.9869,34.9705,34.976,33909.0
2016-10-24 12:00:00,64.3,64.37,64.29,64.37,59229.0,34.9814,35.0195,34.976,35.0195,59229.0
2016-10-24 12:05:00,64.37,64.44,64.36,64.41,88439.0,35.0195,35.0576,35.0141,35.0413,88439.0
2016-10-24 12:10:00,64.41,64.48,64.4,64.46,114783.0,35.0413,35.0793,35.0358,35.0685,114783.0
2016-10-24 12:15:00,64.46,64.5,64.46,64.47,47300.0,35.0685,35.0902,35.0685,35.0739,47300.0
2016-10-24 12:20:00,64.48,64.48,64.44,64.45,40145.0,35.0793,35.0793,35.0576,35.063,40145.0
2016-10-24 12:25:00,64.45,64.46,64.43,64.45,35620.0,35.063,35.0685,35.0521,35.063,35620.0
2016-10-24 12:30:00,64.46,64.5,64.45,64.49,45249.0,35.0685,35.0902,35.063,35.0848,45249.0
2016-10-24 12:35:00,64.5,64.52,64.49,64.5,102093.0,35.0902,35.1011,35.0848,35.0902,102093.0
2016-10-24 12:40:00,64.51,64.54,64.49,64.53,50828.0,35.0957,35.112,35.0848,35.1065,50828.0
2016-10-24 12:45:00,64.52,64.53,64.52,64.53,18552.0,35.1011,35.1065,35.1011,35.1065,18552.0
2016-10-24 12:50:00,64.53,64.59,64.52,64.59,70082.0,35.1065,35.1392,35.1011,35.1392,70082.0
2016-10-24 12:55:00,64.58,64.61,64.58,64.61,39568.0,35.1337,35.1501,35.1337,35.1501,39568.0
2016-10-24 13:00:00,64.61,64.62,64.59,64.62,45963.0,35.1501,35.1555,35.1392,35.1555,45963.0
2016-10-24 13:05:00,64.62,64.66,64.59,64.65,117290.0,35.1555,35.1773,35.1392,35.1718,117290.0
2016-10-24 13:10:00,64.64,64.66,64.63,64.64,31248.0,35.1664,35.1773,35.161,35.1664,31248.0
2016-10-24 13:15:00,64.64,64.68,64.63,64.67,52538.0,35.1664,35.1882,35.161,35.1827,52538.0
2016-10-24 13:20:00,64.67,64.74,64.67,64.73,71223.0,35.1827,35.2208,35.1827,35.2154,71223.0
2016-10-24 13:25:00,64.72,64.78,64.71,64.77,70128.0,35.2099,35.2426,35.2045,35.2371,70128.0
2016-10-24 13:30:00,64.78,64.78,64.74,64.75,74481.0,35.2426,35.2426,35.2208,35.2262,74481.0
2016-10-24 13:35:00,64.75,64.78,64.74,64.78,71856.0,35.2262,35.2426,35.2208,35.2426,71856.0
2016-10-24 13:40:00,64.77,64.81,64.76,64.8,55885.0,35.2371,35.2589,35.2317,35.2534,55885.0
2016-10-24 13:45:00,64.8,64.87,64.79,64.87,69622.0,35.2534,35.2915,35.248,35.2915,69622.0
2016-10-24 13:50:00,64.86,64.91,64.85,64.89,151854.0,35.2861,35.3133,35.2806,35.3024,151854.0
2016-10-24 13:55:00,64.89,64.89,64.87,64.88,59888.0,35.3024,35.3024,35.2915,35.297,59888.0
2016-10-24 14:00:00,64.88,64.95,64.88,64.94,134568.0,35.297,35.335,35.297,35.3296,134568.0
2016-10-24 14:05:00,64.94,64.97,64.93,64.97,79665.0,35.3296,35.3459,35.3242,35.3459,79665.0
2016-10-24 14:10:00,64.97,64.99,64.96,64.98,73507.0,35.3459,35.3568,35.3405,35.3514,73507.0
2016-10-24 14:15:00,64.99,64.99,64.96,64.98,81420.0,35.3568,35.3568,35.3405,35.3514,81420.0
2016-10-24 14:20:00,64.98,65.01,64.97,65.01,256057.0,35.3514,35.3677,35.3459,35.3677,256057.0
2016-10-24 14:25:00,65.0,65.03,65.0,65.02,114240.0,35.3622,35.3786,35.3622,35.3731,114240.0
2016-10-24 14:30:00,65.02,65.1,65.02,65.1,166452.0,35.3731,35.4166,35.3731,35.4166,166452.0
2016-10-24 14:35:00,65.1,65.16,65.09,65.15,192518.0,35.4166,35.4493,35.4112,35.4438,192518.0
2016-10-24 14:40:00,65.15,65.25,65.15,65.24,199135.0,35.4438,35.4983,35.4438,35.4928,199135.0
2016-10-24 14:45:00,65.23,65.26,65.22,65.24,227030.0,35.4874,35.5037,35.4819,35.4928,227030.0
2016-10-24 14:50:00,65.24,65.3,65.24,65.29,100260.0,35.4928,35.5255,35.4928,35.52,100260.0
2016-10-24 14:55:00,65.28,65.29,65.14,65.21,191378.0,35.5146,35.52,35.4384,35.4765,191378.0
2016-10-24 15:00:00,65.21,65.23,65.03,65.03,171120.0,35.4765,35.4874,35.3786,35.3786,171120.0
2016-10-24 15:05:00,65.03,65.05,65.02,65.03,106528.0,35.3786,35.3894,35.3731,35.3786,106528.0
2016-10-24 15:10:00,65.04,65.04,64.93,64.99,172196.0,35.384,35.384,35.3242,35.3568,172196.0
2016-10-24 15:15:00,64.99,65.01,64.96,64.96,105300.0,35.3568,35.3677,35.3405,35.3405,105300.0
2016-10-24 15:20:00,64.96,64.97,64.91,64.94,123465.0,35.3405,35.3459,35.3133,35.3296,123465.0
2016-10-24 15:25:00,64.94,64.97,64.92,64.96,191206.0,35.3296,35.3459,35.3187,35.3405,191206.0
2016-10-24 15:30:00,64.96,65.0,64.95,64.98,182337.0,35.3405,35.3622,35.335,35.3514,182337.0
2016-10-24 15:35:00,64.99,65.07,64.98,65.06,259296.0,35.3568,35.4003,35.3514,35.3949,259296.0
2016-10-24 15:40:00,65.06,65.06,64.97,65.01,234423.0,35.3949,35.3949,35.3459,35.3677,234423.0
2016-10-24 15:45:00,65.0,65.02,64.97,65.0,185312.0,35.3622,35.3731,35.3459,35.3622,185312.0
2016-10-24 15:50:00,65.0,65.0,64.94,64.95,212542.0,35.3622,35.3622,35.3296,35.335,212542.0
2016-10-24 15:55:00,64.96,65.0,64.93,64.94,466657.0,35.3405,35.3622,35.3242,35.3296,466657.0
2016-10-25 09:30:00,65.04,65.1,64.88,64.92,133360.0,35.384,35.4166,35.297,35.3187,133360.0
2016-10-25 09:35:00,64.92,64.94,64.71,64.8,68841.0,35.3187,35.3296,35.2045,35.2534,68841.0
2016-10-25 09:40:00,64.81,64.82,64.71,64.75,76542.0,35.2589,35.2643,35.2045,35.2262,76542.0
2016-10-25 09:45:00,64.76,64.88,64.73,64.73,108436.0,35.2317,35.297,35.2154,35.2154,108436.0
2016-10-25 09:50:00,64.74,64.79,64.72,64.74,71482.0,35.2208,35.248,35.2099,35.2208,71482.0
2016-10-25 09:55:00,64.73,64.76,64.65,64.69,69456.0,35.2154,35.2317,35.1718,35.1936,69456.0
2016-10-25 10:00:00,64.69,64.75,64.66,64.71,67411.0,35.1936,35.2262,35.1773,35.2045,67411.0
2016-10-25 10:05:00,64.7,64.74,64.63,64.74,47452.0,35.199,35.2208,35.161,35.2208,47452.0
2016-10-25 10:10:00,64.75,64.77,64.6,64.6,62725.0,35.2262,35.2371,35.1446,35.1446,62725.0
2016-10-25 10:15:00,64.6,64.71,64.57,64.69,92726.0,35.1446,35.2045,35.1283,35.1936,92726.0
2016-10-25 10:20:00,64.69,64.77,64.67,64.73,51342.0,35.1936,35.2371,35.1827,35.2154,51342.0
2016-10-25 10:25:00,64.73,64.73,64.68,64.7,45345.0,35.2154,35.2154,35.1882,35.199,45345.0
2016-10-25 10:30:00,64.7,64.75,64.65,64.75,32385.0,35.199,35.2262,35.1718,35.2262,32385.0
2016-10-25 10:35:00,64.75,64.78,64.72,64.77,40300.0,35.2262,35.2426,35.2099,35.2371,40300.0
2016-10-25 10:40:00,64.76,64.77,64.7,64.71,49670.0,35.2317,35.2371,35.199,35.2045,49670.0
2016-10-25 10:45:00,64.71,64.81,64.69,64.81,83914.0,35.2045,35.2589,35.1936,35.2589,83914.0
2016-10-25 10:50:00,64.82,64.87,64.81,64.83,27530.0,35.2643,35.2915,35.2589,35.2698,27530.0
2016-10-25 10:55:00,64.83,64.84,64.76,64.77,23457.0,35.2698,35.2752,35.2317,35.2371,23457.0
2016-10-25 11:00:00,64.78,64.79,64.76,64.79,35031.0,35.2426,35.248,35.2317,35.248,35031.0
2016-10-25 11:05:00,64.79,64.81,64.79,64.8,42636.0,35.248,35.2589,35.248,35.2534,42636.0
2016-10-25 11:10:00,64.8,64.81,64.74,64.74,85127.0,35.2534,35.2589,35.2208,35.2208,85127.0
2016-10-25 11:15:00,64.75,64.76,64.67,64.7,146130.0,35.2262,35.2317,35.1827,35.199,146130.0
2016-10-25 11:20:00,64.69,64.76,64.67,64.67,96085.0,35.1936,35.2317,35.1827,35.1827,96085.0
2016-10-25 11:25:00,64.67,64.72,64.66,64.72,31572.0,35.1827,35.2099,35.1773,35.2099,31572.0
2016-10-25 11:30:00,64.72,64.73,64.69,64.69,47327.0,35.2099,35.2154,35.1936,35.1936,47327.0
2016-10-25 11:35:00,64.69,64.8,64.69,64.76,56031.0,35.1936,35.2534,35.1936,35.2317,56031.0
2016-10-25 11:40:00,64.77,64.79,64.73,64.75,33547.0,35.2371,35.248,35.2154,35.2262,33547.0
2016-10-25 11:45:00,64.75,64.79,64.71,64.73,50210.0,35.2262,35.248,35.2045,35.2154,50210.0
2016-10-25 11:50:00,64.73,64.78,64.7,64.74,25836.0,35.2154,35.2426,35.199,35.2208,25836.0
2016-10-25 11:55:00,64.73,64.79,64.73,64.78,14476.0,35.2154,35.248,35.2154,35.2426,14476.0
2016-10-25 12:00:00,64.78,64.79,64.74,64.78,23783.0,35.2426,35.248,35.2208,35.2426,23783.0
2016-10-25 12:05:00,64.77,64.78,64.74,64.74,29475.0,35.2371,35.2426,35.2208,35.2208,29475.0
2016-10-25 12:10:00,64.74,64.74,64.67,64.68,32712.0,35.2208,35.2208,35.1827,35.1882,32712.0
2016-10-25 12:15:00,64.67,64.76,64.67,64.72,46889.0,35.1827,35.2317,35.1827,35.2099,46889.0
2016-10-25 12:20:00,64.73,64.8,64.71,64.8,21789.0,35.2154,35.2534,35.2045,35.2534,21789.0
2016-10-25 12:25:00,64.79,64.79,64.7,64.72,26042.0,35.248,35.248,35.199,35.2099,26042.0
2016-10-25 12:30:00,64.72,64.78,64.71,64.77,28032.0,35.2099,35.2426,35.2045,35.2371,28032.0
2016-10-25 12:35:00,64.77,64.8,64.72,64.79,30819.0,35.2371,35.2534,35.2099,35.248,30819.0
2016-10-25 12:40:00,64.8,64.82,64.78,64.8,25194.0,35.2534,35.2643,35.2426,35.2534,25194.0
2016-10-25 12:45:00,64.79,64.87,64.79,64.84,23176.0,35.248,35.2915,35.248,35.2752,23176.0
2016-10-25 12:50:00,64.84,64.84,64.74,64.78,27044.0,35.2752,35.2752,35.2208,35.2426,27044.0
2016-10-25 12:55:00,64.79,64.79,64.73,64.76,23844.0,35.248,35.248,35.2154,35.2317,23844.0
2016-10-25 13:00:00,64.76,64.82,64.75,64.8,38692.0,35.2317,35.2643,35.2262,35.2534,38692.0
2016-10-25 13:05:00,64.79,64.81,64.74,64.75,12986.0,35.248,35.2589,35.2208,35.2262,12986.0
2016-10-25 13:10:00,64.75,64.79,64.74,64.77,20507.0,35.2262,35.248,35.2208,35.2371,20507.0
2016-10-25 13:15:00,64.77,64.79,64.74,64.77,16527.0,35.2371,35.248,35.2208,35.2371,16527.0
2016-10-25 13:20:00,64.76,64.8,64.74,64.79,47411.0,35.2317,35.2534,35.2208,35.248,47411.0
2016-10-25 13:25:00,64.78,64.79,64.72,64.73,21054.0,35.2426,35.248,35.2099,35.2154,21054.0
2016-10-25 13:30:00,64.73,64.77,64.71,64.75,22475.0,35.2154,35.2371,35.2045,35.2262,22475.0
2016-10-25 13:35:00,64.76,64.79,64.75,64.77,14491.0,35.2317,35.248,35.2262,35.2371,14491.0
2016-10-25 13:40:00,64.77,64.77,64.73,64.77,23962.0,35.2371,35.2371,35.2154,35.2371,23962.0
2016-10-25 13:45:00,64.77,64.77,64.7,64.72,26234.0,35.2371,35.2371,35.199,35.2099,26234.0
2016-10-25 13:50:00,64.72,64.74,64.69,64.7,19664.0,35.2099,35.2208,35.1936,35.199,19664.0
2016-10-25 13:55:00,64.7,64.74,64.68,64.73,38339.0,35.199,35.2208,35.1882,35.2154,38339.0
2016-10-25 14:00:00,64.74,64.76,64.71,64.76,22085.0,35.2208,35.2317,35.2045,35.2317,22085.0
2016-10-25 14:05:00,64.75,64.76,64.73,64.75,24438.0,35.2262,35.2317,35.2154,35.2262,24438.0
2016-10-25 14:10:00,64.75,64.77,64.73,64.74,31818.0,35.2262,35.2371,35.2154,35.2208,31818.0
2016-10-25 14:15:00,64.74,64.76,64.7,64.75,30507.0,35.2208,35.2317,35.199,35.2262,30507.0
2016-10-25 14:20:00,64.75,64.8,64.74,64.76,46162.0,35.2262,35.2534,35.2208,35.2317,46162.0
2016-10-25 14:25:00,64.76,64.77,64.73,64.75,31156.0,35.2317,35.2371,35.2154,35.2262,31156.0
2016-10-25 14:30:00,64.75,64.75,64.73,64.73,24993.0,35.2262,35.2262,35.2154,35.2154,24993.0
2016-10-25 14:35:00,64.73,64.79,64.72,64.78,24752.0,35.2154,35.248,35.2099,35.2426,24752.0
2016-10-25 14:40:00,64.79,64.79,64.74,64.76,32670.0,35.248,35.248,35.2208,35.2317,32670.0
2016-10-25 14:45:00,64.75,64.78,64.73,64.77,38630.0,35.2262,35.2426,35.2154,35.2371,38630.0
2016-10-25 14:50:00,64.77,64.82,64.74,64.81,30117.0,35.2371,35.2643,35.2208,35.2589,30117.0
2016-10-25 14:55:00,64.81,64.82,64.77,64.79,33567.0,35.2589,35.2643,35.2371,35.248,33567.0
2016-10-25 15:00:00,64.79,64.81,64.77,64.79,23313.0,35.248,35.2589,35.2371,35.248,23313.0
2016-10-25 15:05:00,64.79,64.81,64.75,64.76,30130.0,35.248,35.2589,35.2262,35.2317,30130.0
2016-10-25 15:10:00,64.77,64.78,64.75,64.77,27219.0,35.2371,35.2426,35.2262,35.2371,27219.0
2016-10-25 15:15:00,64.77,64.78,64.72,64.73,64632.0,35.2371,35.2426,35.2099,35.2154,64632.0
2016-10-25 15:20:00,64.74,64.82,64.74,64.78,54113.0,35.2208,35.2643,35.2208,35.2426,54113.0
2016-10-25 15:25:00,64.78,64.84,64.77,64.81,44696.0,35.2426,35.2752,35.2371,35.2589,44696.0
2016-10-25 15:30:00,64.8,64.82,64.79,64.81,35503.0,35.2534,35.2643,35.248,35.2589,35503.0
2016-10-25 15:35:00,64.81,64.82,64.77,64.78,102814.0,35.2589,35.2643,35.2371,35.2426,102814.0
2016-10-25 15:40:00,64.78,64.81,64.75,64.76,78835.0,35.2426,35.2589,35.2262,35.2317,78835.0
2016-10-25 15:45:00,64.75,64.76,64.69,64.75,115461.0,35.2262,35.2317,35.1936,35.2262,115461.0
2016-10-25 15:50:00,64.76,64.76,64.71,64.71,79560.0,35.2317,35.2317,35.2045,35.2045,79560.0
2016-10-25 15:55:00,64.71,64.76,64.68,64.75,409651.0,35.2045,35.2317,35.1882,35.2262,409651.0
2016-10-26 09:30:00,64.56,64.74,64.56,64.7,112440.0,35.1229,35.2208,35.1229,35.199,112440.0
2016-10-26 09:35:00,64.67,64.67,64.45,64.52,73687.0,35.1827,35.1827,35.063,35.1011,73687.0
2016-10-26 09:40:00,64.53,64.59,64.49,64.52,113578.0,35.1065,35.1392,35.0848,35.1011,113578.0
2016-10-26 09:45:00,64.52,64.53,64.33,64.34,65863.0,35.1011,35.1065,34.9977,35.0032,65863.0
2016-10-26 09:50:00,64.34,64.39,64.28,64.29,68697.0,35.0032,35.0304,34.9705,34.976,68697.0
2016-10-26 09:55:00,64.29,64.38,64.27,64.38,40609.0,34.976,35.0249,34.9651,35.0249,40609.0
2016-10-26 10:00:00,64.37,64.38,64.28,64.3,53574.0,35.0195,35.0249,34.9705,34.9814,53574.0
2016-10-26 10:05:00,64.3,64.4,64.29,64.34,50969.0,34.9814,35.0358,34.976,35.0032,50969.0
2016-10-26 10:10:00,64.33,64.34,64.27,64.29,64867.0,34.9977,35.0032,34.9651,34.976,64867.0
2016-10-26 10:15:00,64.28,64.3,64.23,64.28,65365.0,34.9705,34.9814,34.9433,34.9705,65365.0
2016-10-26 10:20:00,64.28,64.31,64.24,64.31,50101.0,34.9705,34.9869,34.9488,34.9869,50101.0
2016-10-26 10:25:00,64.31,64.41,64.29,64.41,58867.0,34.9869,35.0413,34.976,35.0413,58867.0
2016-10-26 10:30:00,64.43,64.45,64.34,64.38,71676.0,35.0521,35.063,35.0032,35.0249,71676.0
2016-10-26 10:35:00,64.37,64.43,64.36,64.38,59842.0,35.0195,35.0521,35.0141,35.0249,59842.0
2016-10-26 10:40:00,64.39,64.45,64.37,64.42,35845.0,35.0304,35.063,35.0195,35.0467,35845.0
2016-10-26 10:45:00,64.43,64.46,64.36,64.42,39266.0,35.0521,35.0685,35.0141,35.0467,39266.0
2016-10-26 10:50:00,64.42,64.44,64.35,64.35,23447.0,35.0467,35.0576,35.0086,35.0086,23447.0
2016-10-26 10:55:00,64.36,64.46,64.35,64.45,55126.0,35.0141,35.0685,35.0086,35.063,55126.0
2016-10-26 11:00:00,64.45,64.49,64.4,64.42,51683.0,35.063,35.0848,35.0358,35.0467,51683.0
2016-10-26 11:05:00,64.42,64.45,64.37,64.38,30974.0,35.0467,35.063,35.0195,35.0249,30974.0
2016-10-26 11:10:00,64.37,64.42,64.33,64.41,36765.0,35.0195,35.0467,34.9977,35.0413,36765.0
2016-10-26 11:15:00,64.4,64.45,64.36,64.44,33064.0,35.0358,35.063,35.0141,35.0576,33064.0
2016-10-26 11:20:00,64.44,64.5,64.41,64.5,20333.0,35.0576,35.0902,35.0413,35.0902,20333.0
2016-10-26 11:25:00,64.5,64.57,64.49,64.56,27330.0,35.0902,35.1283,35.0848,35.1229,27330.0
2016-10-26 11:30:00,64.56,64.65,64.56,64.62,34952.0,35.1229,35.1718,35.1229,35.1555,34952.0
2016-10-26 11:35:00,64.62,64.62,64.55,64.56,22611.0,35.1555,35.1555,35.1174,35.1229,22611.0
2016-10-26 11:40:00,64.56,64.56,64.51,64.52,19526.0,35.1229,35.1229,35.0957,35.1011,19526.0
2016-10-26 11:45:00,64.52,64.52,64.48,64.51,19041.0,35.1011,35.1011,35.0793,35.0957,19041.0
2016-10-26 11:50:00,64.51,64.55,64.49,64.53,22868.0,35.0957,35.1174,35.0848,35.1065,22868.0
2016-10-26 11:55:00,64.53,64.54,64.47,64.48,18292.0,35.1065,35.112,35.0739,35.0793,18292.0
2016-10-26 12:00:00,64.48,64.48,64.43,64.45,20013.0,35.0793,35.0793,35.0521,35.063,20013.0
2016-10-26 12:05:00,64.45,64.47,64.4,64.46,20293.0,35.063,35.0739,35.0358,35.0685,20293.0
2016-10-26 12:10:00,64.46,64.53,64.45,64.52,25559.0,35.0685,35.1065,35.063,35.1011,25559.0
2016-10-26 12:15:00,64.52,64.57,64.51,64.55,56467.0,35.1011,35.1283,35.0957,35.1174,56467.0
2016-10-26 12:20:00,64.55,64.55,64.44,64.45,46552.0,35.1174,35.1174,35.0576,35.063,46552.0
2016-10-26 12:25:00,64.46,64.52,64.45,64.48,29559.0,35.0685,35.1011,35.063,35.0793,29559.0
2016-10-26 12:30:00,64.49,64.5,64.4,64.4,14179.0,35.0848,35.0902,35.0358,35.0358,14179.0
2016-10-26 12:35:00,64.41,64.41,64.35,64.39,22149.0,35.0413,35.0413,35.0086,35.0304,22149.0
2016-10-26 12:40:00,64.39,64.42,64.36,64.42,22457.0,35.0304,35.0467,35.0141,35.0467,22457.0
2016-10-26 12:45:00,64.41,64.42,64.35,64.36,17167.0,35.0413,35.0467,35.0086,35.0141,17167.0
2016-10-26 12:50:00,64.36,64.37,64.32,64.34,18564.0,35.0141,35.0195,34.9923,35.0032,18564.0
2016-10-26 12:55:00,64.34,64.4,64.34,64.39,19998.0,35.0032,35.0358,35.0032,35.0304,19998.0
2016-10-26 13:00:00,64.39,64.43,64.38,64.41,27199.0,35.0304,35.0521,35.0249,35.0413,27199.0
2016-10-26 13:05:00,64.42,64.42,64.37,64.38,21007.0,35.0467,35.0467,35.0195,35.0249,21007.0
2016-10-26 13:10:00,64.37,64.41,64.37,64.38,30867.0,35.0195,35.0413,35.0195,35.0249,30867.0
2016-10-26 13:15:00,64.37,64.42,64.37,64.4,22398.0,35.0195,35.0467,35.0195,35.0358,22398.0
2016-10-26 13:20:00,64.41,64.43,64.38,64.41,26808.0,35.0413,35.0521,35.0249,35.0413,26808.0
2016-10-26 13:25:00,64.41,64.42,64.39,64.39,21718.0,35.0413,35.0467,35.0304,35.0304,21718.0
2016-10-26 13:30:00,64.39,64.45,64.35,64.42,48580.0,35.0304,35.063,35.0086,35.0467,48580.0
2016-10-26 13:35:00,64.42,64.44,64.35,64.37,25506.0,35.0467,35.0576,35.0086,35.0195,25506.0
2016-10-26 13:40:00,64.36,64.37,64.29,64.32,25477.0,35.0141,35.0195,34.976,34.9923,25477.0
2016-10-26 13:45:00,64.33,64.39,64.32,64.34,33581.0,34.9977,35.0304,34.9923,35.0032,33581.0
2016-10-26 13:50:00,64.35,64.38,64.32,64.33,25182.0,35.0086,35.0249,34.9923,34.9977,25182.0
2016-10-26 13:55:00,64.32,64.37,64.29,64.34,31284.0,34.9923,35.0195,34.976,35.0032,31284.0
2016-10-26 14:00:00,64.33,64.35,64.31,64.35,40913.0,34.9977,35.0086,34.9869,35.0086,40913.0
2016-10-26 14:05:00,64.34,64.43,64.31,64.42,42010.0,35.0032,35.0521,34.9869,35.0467,42010.0
2016-10-26 14:10:00,64.41,64.47,64.41,64.46,42462.0,35.0413,35.0739,35.0413,35.0685,42462.0
2016-10-26 14:15:00,64.46,64.51,64.45,64.45,44398.0,35.0685,35.0957,35.063,35.063,44398.0
2016-10-26 14:20:00,64.45,64.47,64.42,64.42,30021.0,35.063,35.0739,35.0467,35.0467,30021.0
2016-10-26 14:25:00,64.42,64.47,64.41,64.45,44213.0,35.0467,35.0739,35.0413,35.063,44213.0
2016-10-26 14:30:00,64.45,64.49,64.43,64.49,30894.0,35.063,35.0848,35.0521,35.0848,30894.0
2016-10-26 14:35:00,64.48,64.57,64.48,64.56,66060.0,35.0793,35.1283,35.0793,35.1229,66060.0
2016-10-26 14:40:00,64.56,64.59,64.53,64.55,51293.0,35.1229,35.1392,35.1065,35.1174,51293.0
2016-10-26 14:45:00,64.55,64.6,64.53,64.58,54901.0,35.1174,35.1446,35.1065,35.1337,54901.0
2016-10-26 14:50:00,64.58,64.62,64.55,64.55,53595.0,35.1337,35.1555,35.1174,35.1174,53595.0
2016-10-26 14:55:00,64.56,64.61,64.53,64.59,35685.0,35.1229,35.1501,35.1065,35.1392,35685.0
2016-10-26 15:00:00,64.59,64.59,64.49,64.5,34887.0,35.1392,35.1392,35.0848,35.0902,34887.0
2016-10-26 15:05:00,64.5,64.55,64.46,64.53,47353.0,35.0902,35.1174,35.0685,35.1065,47353.0
2016-10-26 15:10:00,64.52,64.55,64.52,64.55,29918.0,35.1011,35.1174,35.1011,35.1174,29918.0
2016-10-26 15:15:00,64.55,64.55,64.52,64.52,31883.0,35.1174,35.1174,35.1011,35.1011,31883.0
2016-10-26 15:20:00,64.53,64.62,64.52,64.62,63027.0,35.1065,35.1555,35.1011,35.1555,63027.0
2016-10-26 15:25:00,64.62,64.65,64.57,64.58,45935.0,35.1555,35.1718,35.1283,35.1337,45935.0
2016-10-26 15:30:00,64.58,64.6,64.55,64.56,79743.0,35.1337,35.1446,35.1174,35.1229,79743.0
2016-10-26 15:35:00,64.56,64.56,64.5,64.54,57512.0,35.1229,35.1229,35.0902,35.112,57512.0
2016-10-26 15:40:00,64.53,64.55,64.5,64.53,82449.0,35.1065,35.1174,35.0902,35.1065,82449.0
2016-10-26 15:45:00,64.53,64.56,64.52,64.53,69482.0,35.1065,35.1229,35.1011,35.1065,69482.0
2016-10-26 15:50:00,64.52,64.53,64.46,64.48,106250.0,35.1011,35.1065,35.0685,35.0793,106250.0
2016-10-26 15:55:00,64.49,64.58,64.46,64.55,359745.0,35.0848,35.1337,35.0685,35.1174,359745.0
2016-10-27 09:30:00,64.06,65.02,64.03,64.37,161687.0,34.8509,35.3731,34.8345,35.0195,161687.0
2016-10-27 09:35:00,64.36,64.82,64.16,64.77,73286.0,35.0141,35.2643,34.9053,35.2371,73286.0
2016-10-27 09:40:00,64.78,65.24,64.57,65.14,161958.0,35.2426,35.4928,35.1283,35.4384,161958.0
2016-10-27 09:45:00,65.13,65.25,65.02,65.19,141552.0,35.433,35.4983,35.3731,35.4656,141552.0
2016-10-27 09:50:00,65.18,65.34,65.06,65.12,125752.0,35.4602,35.5472,35.3949,35.4275,125752.0
2016-10-27 09:55:00,65.11,65.21,64.95,65.17,95489.0,35.4221,35.4765,35.335,35.4547,95489.0
2016-10-27 10:00:00,65.17,65.28,65.12,65.17,107790.0,35.4547,35.5146,35.4275,35.4547,107790.0
2016-10-27 10:05:00,65.18,65.18,64.99,65.04,87449.0,35.4602,35.4602,35.3568,35.384,87449.0
2016-10-27 10:10:00,65.02,65.1,64.96,65.0,86166.0,35.3731,35.4166,35.3405,35.3622,86166.0
2016-10-27 10:15:00,65.0,65.09,64.92,64.93,114407.0,35.3622,35.4112,35.3187,35.3242,114407.0
2016-10-27 10:20:00,64.93,64.94,64.66,64.77,93287.0,35.3242,35.3296,35.1773,35.2371,93287.0
2016-10-27 10:25:00,64.78,64.86,64.72,64.85,62762.0,35.2426,35.2861,35.2099,35.2806,62762.0
2016-10-27 10:30:00,64.85,64.88,64.77,64.85,56779.0,35.2806,35.297,35.2371,35.2806,56779.0
2016-10-27 10:35:00,64.86,64.93,64.83,64.86,60623.0,35.2861,35.3242,35.2698,35.2861,60623.0
2016-10-27 10:40:00,64.86,64.86,64.7,64.72,50359.0,35.2861,35.2861,35.199,35.2099,50359.0
2016-10-27 10:45:00,64.71,64.83,64.69,64.83,61657.0,35.2045,35.2698,35.1936,35.2698,61657.0
2016-10-27 10:50:00,64.83,64.84,64.73,64.81,61047.0,35.2698,35.2752,35.2154,35.2589,61047.0
2016-10-27 10:55:00,64.8,64.84,64.75,64.79,55707.0,35.2534,35.2752,35.2262,35.248,55707.0
2016-10-27 11:00:00,64.79,64.87,64.77,64.86,58146.0,35.248,35.2915,35.2371,35.2861,58146.0
2016-10-27 11:05:00,64.87,64.93,64.78,64.92,60185.0,35.2915,35.3242,35.2426,35.3187,60185.0
2016-10-27 11:10:00,64.93,65.01,64.9,64.98,111951.0,35.3242,35.3677,35.3078,35.3514,111951.0
2016-10-27 11:15:00,64.99,65.13,64.95,65.1,116739.0,35.3568,35.433,35.335,35.4166,116739.0
2016-10-27 11:20:00,65.11,65.11,64.92,64.97,84631.0,35.4221,35.4221,35.3187,35.3459,84631.0
2016-10-27 11:25:00,64.97,65.0,64.83,64.86,44308.0,35.3459,35.3622,35.2698,35.2861,44308.0
2016-10-27 11:30:00,64.86,64.88,64.77,64.85,63339.0,35.2861,35.297,35.2371,35.2806,63339.0
2016-10-27 11:35:00,64.86,64.9,64.73,64.77,52308.0,35.2861,35.3078,35.2154,35.2371,52308.0
2016-10-27 11:40:00,64.76,64.81,64.74,64.8,26645.0,35.2317,35.2589,35.2208,35.2534,26645.0
2016-10-27 11:45:00,64.8,64.82,64.77,64.79,70165.0,35.2534,35.2643,35.2371,35.248,70165.0
2016-10-27 11:50:00,64.8,64.92,64.8,64.92,34053.0,35.2534,35.3187,35.2534,35.3187,34053.0
2016-10-27 11:55:00,64.91,64.97,64.88,64.94,32886.0,35.3133,35.3459,35.297,35.3296,32886.0
2016-10-27 12:00:00,64.95,64.95,64.87,64.89,25083.0,35.335,35.335,35.2915,35.3024,25083.0
2016-10-27 12:05:00,64.9,64.94,64.89,64.89,25598.0,35.3078,35.3296,35.3024,35.3024,25598.0
2016-10-27 12:10:00,64.88,64.93,64.88,64.93,30362.0,35.297,35.3242,35.297,35.3242,30362.0
2016-10-27 12:15:00,64.94,64.95,64.9,64.91,20322.0,35.3296,35.335,35.3078,35.3133,20322.0
2016-10-27 12:20:00,64.91,64.92,64.87,64.91,22553.0,35.3133,35.3187,35.2915,35.3133,22553.0
2016-10-27 12:25:00,64.92,64.93,64.86,64.87,18815.0,35.3187,35.3242,35.2861,35.2915,18815.0
2016-10-27 12:30:00,64.87,64.9,64.85,64.89,26087.0,35.2915,35.3078,35.2806,35.3024,26087.0
2016-10-27 12:35:00,64.88,64.88,64.74,64.75,35200.0,35.297,35.297,35.2208,35.2262,35200.0
2016-10-27 12:40:00,64.76,64.79,64.73,64.77,25049.0,35.2317,35.248,35.2154,35.2371,25049.0
2016-10-27 12:45:00,64.77,64.83,64.75,64.83,17407.0,35.2371,35.2698,35.2262,35.2698,17407.0
2016-10-27 12:50:00,64.83,64.83,64.71,64.76,29046.0,35.2698,35.2698,35.2045,35.2317,29046.0
2016-10-27 12:55:00,64.76,64.82,64.75,64.75,34586.0,35.2317,35.2643,35.2262,35.2262,34586.0
2016-10-27 13:00:00,64.76,64.79,64.75,64.76,25836.0,35.2317,35.248,35.2262,35.2317,25836.0
2016-10-27 13:05:00,64.77,64.8,64.67,64.68,32704.0,35.2371,35.2534,35.1827,35.1882,32704.0
2016-10-27 13:10:00,64.69,64.73,64.69,64.7,32645.0,35.1936,35.2154,35.1936,35.199,32645.0
2016-10-27 13:15:00,64.71,64.72,64.65,64.68,27507.0,35.2045,35.2099,35.1718,35.1882,27507.0
2016-10-27 13:20:00,64.68,64.7,64.67,64.69,23296.0,35.1882,35.199,35.1827,35.1936,23296.0
2016-10-27 13:25:00,64.68,64.75,64.67,64.75,24201.0,35.1882,35.2262,35.1827,35.2262,24201.0
2016-10-27 13:30:00,64.75,64.81,64.75,64.81,30531.0,35.2262,35.2589,35.2262,35.2589,30531.0
2016-10-27 13:35:00,64.81,64.94,64.79,64.92,38281.0,35.2589,35.3296,35.248,35.3187,38281.0
2016-10-27 13:40:00,64.92,64.93,64.84,64.87,46176.0,35.3187,35.3242,35.2752,35.2915,46176.0
2016-10-27 13:45:00,64.88,64.88,64.74,64.78,37019.0,35.297,35.297,35.2208,35.2426,37019.0
2016-10-27 13:50:00,64.78,64.84,64.75,64.83,45534.0,35.2426,35.2752,35.2262,35.2698,45534.0
2016-10-27 13:55:00,64.83,64.83,64.62,64.62,36455.0,35.2698,35.2698,35.1555,35.1555,36455.0
2016-10-27 14:00:00,64.62,64.66,64.58,64.59,50605.0,35.1555,35.1773,35.1337,35.1392,50605.0
2016-10-27 14:05:00,64.58,64.65,64.56,64.63,64324.0,35.1337,35.1718,35.1229,35.161,64324.0
2016-10-27 14:10:00,64.64,64.68,64.61,64.65,46927.0,35.1664,35.1882,35.1501,35.1718,46927.0
2016-10-27 14:15:00,64.65,64.65,64.6,64.6,35999.0,35.1718,35.1718,35.1446,35.1446,35999.0
2016-10-27 14:20:00,64.61,64.64,64.57,64.58,84485.0,35.1501,35.1664,35.1283,35.1337,84485.0
2016-10-27 14:25:00,64.58,64.58,64.53,64.56,32764.0,35.1337,35.1337,35.1065,35.1229,32764.0
2016-10-27 14:30:00,64.57,64.65,64.57,64.6,43533.0,35.1283,35.1718,35.1283,35.1446,43533.0
2016-10-27 14:35:00,64.61,64.62,64.56,64.62,28794.0,35.1501,35.1555,35.1229,35.1555,28794.0
2016-10-27 14:40:00,64.61,64.62,64.53,64.58,44792.0,35.1501,35.1555,35.1065,35.1337,44792.0
2016-10-27 14:45:00,64.57,64.58,64.51,64.52,27868.0,35.1283,35.1337,35.0957,35.1011,27868.0
2016-10-27 14:50:00,64.53,64.55,64.51,64.53,29239.0,35.1065,35.1174,35.0957,35.1065,29239.0
2016-10-27 14:55:00,64.54,64.62,64.53,64.6,28955.0,35.112,35.1555,35.1065,35.1446,28955.0
2016-10-27 15:00:00,64.59,64.6,64.53,64.53,29643.0,35.1392,35.1446,35.1065,35.1065,29643.0
2016-10-27 15:05:00,64.53,64.55,64.46,64.46,49160.0,35.1065,35.1174,35.0685,35.0685,49160.0
2016-10-27 15:10:00,64.46,64.47,64.4,64.42,81981.0,35.0685,35.0739,35.0358,35.0467,81981.0
2016-10-27 15:15:00,64.42,64.43,64.37,64.37,60191.0,35.0467,35.0521,35.0195,35.0195,60191.0
2016-10-27 15:20:00,64.38,64.45,64.31,64.44,125362.0,35.0249,35.063,34.9869,35.0576,125362.0
2016-10-27 15:25:00,64.44,64.46,64.43,64.46,34591.0,35.0576,35.0685,35.0521,35.0685,34591.0
2016-10-27 15:30:00,64.45,64.55,64.42,64.53,74765.0,35.063,35.1174,35.0467,35.1065,74765.0
2016-10-27 15:35:00,64.53,64.54,64.5,64.51,54995.0,35.1065,35.112,35.0902,35.0957,54995.0
2016-10-27 15:40:00,64.51,64.51,64.39,64.4,115181.0,35.0957,35.0957,35.0304,35.0358,115181.0
2016-10-27 15:45:00,64.4,64.48,64.39,64.47,79729.0,35.0358,35.0793,35.0304,35.0739,79729.0
2016-10-27 15:50:00,64.47,64.51,64.45,64.48,97344.0,35.0739,35.0957,35.063,35.0793,97344.0
2016-10-27 15:55:00,64.47,64.49,64.41,64.45,324099.0,35.0739,35.0848,35.0413,35.063,324099.0
2016-10-28 09:30:00,64.86,65.34,64.78,65.14,286404.0,35.2861,35.5472,35.2426,35.4384,286404.0
2016-10-28 09:35:00,65.15,65.44,65.14,65.42,107728.0,35.4438,35.6016,35.4384,35.5907,107728.0
2016-10-28 09:40:00,65.43,65.57,65.42,65.56,184621.0,35.5962,35.6723,35.5907,35.6669,184621.0
2016-10-28 09:45:00,65.56,65.57,65.36,65.41,107526.0,35.6669,35.6723,35.5581,35.5853,107526.0
2016-10-28 09:50:00,65.41,65.43,65.33,65.34,73918.0,35.5853,35.5962,35.5418,35.5472,73918.0
2016-10-28 09:55:00,65.34,65.37,65.24,65.25,82081.0,35.5472,35.5635,35.4928,35.4983,82081.0
2016-10-28 10:00:00,65.25,65.3,65.14,65.16,71911.0,35.4983,35.5255,35.4384,35.4493,71911.0
2016-10-28 10:05:00,65.15,65.16,64.97,65.01,63806.0,35.4438,35.4493,35.3459,35.3677,63806.0
2016-10-28 10:10:00,65.01,65.13,65.0,65.07,49494.0,35.3677,35.433,35.3622,35.4003,49494.0
2016-10-28 10:15:00,65.08,65.25,65.08,65.2,44532.0,35.4058,35.4983,35.4058,35.4711,44532.0
2016-10-28 10:20:00,65.2,65.3,65.14,65.27,49696.0,35.4711,35.5255,35.4384,35.5091,49696.0
2016-10-28 10:25:00,65.27,65.28,65.18,65.21,47349.0,35.5091,35.5146,35.4602,35.4765,47349.0
2016-10-28 10:30:00,65.22,65.33,65.19,65.31,56749.0,35.4819,35.5418,35.4656,35.5309,56749.0
2016-10-28 10:35:00,65.32,65.39,65.31,65.38,71528.0,35.5363,35.5744,35.5309,35.569,71528.0
2016-10-28 10:40:00,65.38,65.38,65.33,65.35,32388.0,35.569,35.569,35.5418,35.5527,32388.0
2016-10-28 10:45:00,65.35,65.39,65.34,65.38,31276.0,35.5527,35.5744,35.5472,35.569,31276.0
2016-10-28 10:50:00,65.37,65.4,65.36,65.39,54220.0,35.5635,35.5799,35.5581,35.5744,54220.0
2016-10-28 10:55:00,65.39,65.43,65.38,65.43,49624.0,35.5744,35.5962,35.569,35.5962,49624.0
2016-10-28 11:00:00,65.42,65.45,65.39,65.45,75989.0,35.5907,35.6071,35.5744,35.6071,75989.0
2016-10-28 11:05:00,65.44,65.46,65.35,65.37,83565.0,35.6016,35.6125,35.5527,35.5635,83565.0
2016-10-28 11:10:00,65.38,65.45,65.38,65.43,77037.0,35.569,35.6071,35.569,35.5962,77037.0
2016-10-28 11:15:00,65.43,65.43,65.33,65.39,65581.0,35.5962,35.5962,35.5418,35.5744,65581.0
2016-10-28 11:20:00,65.39,65.47,65.38,65.46,44826.0,35.5744,35.6179,35.569,35.6125,44826.0
2016-10-28 11:25:00,65.46,65.49,65.45,65.48,52478.0,35.6125,35.6288,35.6071,35.6234,52478.0
2016-10-28 11:30:00,65.48,65.49,65.45,65.47,47016.0,35.6234,35.6288,35.6071,35.6179,47016.0
2016-10-28 11:35:00,65.47,65.5,65.45,65.47,70068.0,35.6179,35.6343,35.6071,35.6179,70068.0
2016-10-28 11:40:00,65.46,65.5,65.44,65.49,94273.0,35.6125,35.6343,35.6016,35.6288,94273.0
2016-10-28 11:45:00,65.49,65.5,65.46,65.46,40523.0,35.6288,35.6343,35.6125,35.6125,40523.0
2016-10-28 11:50:00,65.47,65.49,65.46,65.48,55984.0,35.6179,35.6288,35.6125,35.6234,55984.0
2016-10-28 11:55:00,65.48,65.54,65.48,65.51,65625.0,35.6234,35.656,35.6234,35.6397,65625.0
2016-10-28 12:00:00,65.51,65.55,65.49,65.51,37172.0,35.6397,35.6615,35.6288,35.6397,37172.0
2016-10-28 12:05:00,65.51,65.56,65.5,65.51,57253.0,35.6397,35.6669,35.6343,35.6397,57253.0
2016-10-28 12:10:00,65.52,65.65,65.52,65.65,73147.0,35.6451,35.7159,35.6451,35.7159,73147.0
2016-10-28 12:15:00,65.65,65.75,65.64,65.74,87379.0,35.7159,35.7703,35.7104,35.7648,87379.0
2016-10-28 12:20:00,65.73,65.74,65.68,65.72,63272.0,35.7594,35.7648,35.7322,35.7539,63272.0
2016-10-28 12:25:00,65.72,65.76,65.71,65.76,59136.0,35.7539,35.7757,35.7485,35.7757,59136.0
2016-10-28 12:30:00,65.76,65.79,65.76,65.78,45161.0,35.7757,35.792,35.7757,35.7866,45161.0
2016-10-28 12:35:00,65.77,65.83,65.77,65.81,69772.0,35.7812,35.8138,35.7812,35.8029,69772.0
2016-10-28 12:40:00,65.81,65.9,65.81,65.85,83591.0,35.8029,35.8519,35.8029,35.8247,83591.0
2016-10-28 12:45:00,65.84,65.84,65.75,65.75,62059.0,35.8192,35.8192,35.7703,35.7703,62059.0
2016-10-28 12:50:00,65.76,65.76,65.73,65.75,32960.0,35.7757,35.7757,35.7594,35.7703,32960.0
2016-10-28 12:55:00,65.76,65.84,65.76,65.81,37271.0,35.7757,35.8192,35.7757,35.8029,37271.0
2016-10-28 13:00:00,65.8,65.82,65.62,65.63,72872.0,35.7975,35.8084,35.6995,35.705,72872.0
2016-10-28 13:05:00,65.63,65.65,65.4,65.45,111015.0,35.705,35.7159,35.5799,35.6071,111015.0
2016-10-28 13:10:00,65.46,65.73,65.34,65.73,142040.0,35.6125,35.7594,35.5472,35.7594,142040.0
2016-10-28 13:15:00,65.72,65.73,65.58,65.64,76596.0,35.7539,35.7594,35.6778,35.7104,76596.0
2016-10-28 13:20:00,65.63,65.73,65.63,65.67,98247.0,35.705,35.7594,35.705,35.7267,98247.0
2016-10-28 13:25:00,65.66,65.69,65.63,65.64,96557.0,35.7213,35.7376,35.705,35.7104,96557.0
2016-10-28 13:30:00,65.63,65.63,65.43,65.45,89130.0,35.705,35.705,35.5962,35.6071,89130.0
2016-10-28 13:35:00,65.46,65.53,65.37,65.5,87592.0,35.6125,35.6506,35.5635,35.6343,87592.0
2016-10-28 13:40:00,65.49,65.61,65.46,65.58,78381.0,35.6288,35.6941,35.6125,35.6778,78381.0
2016-10-28 13:45:00,65.57,65.63,65.53,65.6,65714.0,35.6723,35.705,35.6506,35.6887,65714.0
2016-10-28 13:50:00,65.6,65.65,65.54,65.61,66277.0,35.6887,35.7159,35.656,35.6941,66277.0
2016-10-28 13:55:00,65.61,65.65,65.56,65.58,52020.0,35.6941,35.7159,35.6669,35.6778,52020.0
2016-10-28 14:00:00,65.57,65.62,65.56,65.58,49925.0,35.6723,35.6995,35.6669,35.6778,49925.0
2016-10-28 14:05:00,65.59,65.61,65.46,65.55,60502.0,35.6832,35.6941,35.6125,35.6615,60502.0
2016-10-28 14:10:00,65.55,65.67,65.54,65.63,56750.0,35.6615,35.7267,35.656,35.705,56750.0
2016-10-28 14:15:00,65.64,65.75,65.6,65.71,143345.0,35.7104,35.7703,35.6887,35.7485,143345.0
2016-10-28 14:20:00,65.7,65.88,65.69,65.85,210444.0,35.7431,35.841,35.7376,35.8247,210444.0
2016-10-28 14:25:00,65.85,65.87,65.8,65.85,97913.0,35.8247,35.8356,35.7975,35.8247,97913.0
2016-10-28 14:30:00,65.85,65.9,65.77,65.88,124277.0,35.8247,35.8519,35.7812,35.841,124277.0
2016-10-28 14:35:00,65.88,65.92,65.83,65.86,146222.0,35.841,35.8628,35.8138,35.8301,146222.0
2016-10-28 14:40:00,65.85,65.86,65.75,65.77,147374.0,35.8247,35.8301,35.7703,35.7812,147374.0
2016-10-28 14:45:00,65.77,65.9,65.76,65.9,124181.0,35.7812,35.8519,35.7757,35.8519,124181.0
2016-10-28 14:50:00,65.88,65.93,65.88,65.92,73623.0,35.841,35.8682,35.841,35.8628,73623.0
2016-10-28 14:55:00,65.92,66.01,65.92,66.01,146689.0,35.8628,35.9117,35.8628,35.9117,146689.0
2016-10-28 15:00:00,66.0,66.03,65.95,65.96,95668.0,35.9063,35.9226,35.8791,35.8845,95668.0
2016-10-28 15:05:00,65.95,65.97,65.9,65.93,73803.0,35.8791,35.89,35.8519,35.8682,73803.0
2016-10-28 15:10:00,65.94,65.95,65.9,65.94,98812.0,35.8736,35.8791,35.8519,35.8736,98812.0
2016-10-28 15:15:00,65.93,65.98,65.92,65.98,89805.0,35.8682,35.8954,35.8628,35.8954,89805.0
2016-10-28 15:20:00,65.98,66.03,65.96,66.0,108071.0,35.8954,35.9226,35.8845,35.9063,108071.0
2016-10-28 15:25:00,66.01,66.1,66.0,66.03,93777.0,35.9117,35.9607,35.9063,35.9226,93777.0
2016-10-28 15:30:00,66.03,66.04,65.95,65.95,131159.0,35.9226,35.928,35.8791,35.8791,131159.0
2016-10-28 15:35:00,65.96,65.96,65.87,65.92,140913.0,35.8845,35.8845,35.8356,35.8628,140913.0
2016-10-28 15:40:00,65.91,65.91,65.83,65.9,161905.0,35.8573,35.8573,35.8138,35.8519,161905.0
2016-10-28 15:45:00,65.9,65.96,65.88,65.93,141993.0,35.8519,35.8845,35.841,35.8682,141993.0
2016-10-28 15:50:00,65.94,66.01,65.93,65.99,243271.0,35.8736,35.9117,35.8682,35.9008,243271.0
2016-10-28 15:55:00,65.99,66.06,65.87,65.88,572249.0,35.9008,35.9389,35.8356,35.841,572249.0
2016-10-31 09:30:00,65.87,66.0,65.66,65.94,158732.0,35.8356,35.9063,35.7213,35.8736,158732.0
2016-10-31 09:35:00,65.93,65.93,65.75,65.76,34461.0,35.8682,35.8682,35.7703,35.7757,34461.0
2016-10-31 09:40:00,65.77,65.9,65.76,65.85,36051.0,35.7812,35.8519,35.7757,35.8247,36051.0
2016-10-31 09:45:00,65.85,66.14,65.79,66.14,125053.0,35.8247,35.9824,35.792,35.9824,125053.0
2016-10-31 09:50:00,66.13,66.18,65.98,66.0,83574.0,35.977,36.0042,35.8954,35.9063,83574.0
2016-10-31 09:55:00,66.0,66.17,65.99,66.14,69783.0,35.9063,35.9988,35.9008,35.9824,69783.0
2016-10-31 10:00:00,66.14,66.17,66.04,66.05,63282.0,35.9824,35.9988,35.928,35.9335,63282.0
2016-10-31 10:05:00,66.04,66.12,66.03,66.07,48572.0,35.928,35.9716,35.9226,35.9444,48572.0
2016-10-31 10:10:00,66.07,66.18,66.07,66.17,38474.0,35.9444,36.0042,35.9444,35.9988,38474.0
2016-10-31 10:15:00,66.17,66.2,66.13,66.19,61667.0,35.9988,36.0151,35.977,36.0096,61667.0
2016-10-31 10:20:00,66.18,66.21,66.17,66.19,49044.0,36.0042,36.0205,35.9988,36.0096,49044.0
2016-10-31 10:25:00,66.19,66.21,66.12,66.18,29886.0,36.0096,36.0205,35.9716,36.0042,29886.0
2016-10-31 10:30:00,66.19,66.22,66.08,66.11,52826.0,36.0096,36.026,35.9498,35.9661,52826.0
2016-10-31 10:35:00,66.1,66.15,66.1,66.14,36399.0,35.9607,35.9879,35.9607,35.9824,36399.0
2016-10-31 10:40:00,66.13,66.2,66.13,66.18,60251.0,35.977,36.0151,35.977,36.0042,60251.0
2016-10-31 10:45:00,66.18,66.19,66.11,66.16,49803.0,36.0042,36.0096,35.9661,35.9933,49803.0
2016-10-31 10:50:00,66.16,66.21,66.12,66.2,47337.0,35.9933,36.0205,35.9716,36.0151,47337.0
2016-10-31 10:55:00,66.2,66.2,66.05,66.1,53411.0,36.0151,36.0151,35.9335,35.9607,53411.0
2016-10-31 11:00:00,66.1,66.14,66.02,66.04,60981.0,35.9607,35.9824,35.9172,35.928,60981.0
2016-10-31 11:05:00,66.05,66.06,66.0,66.01,29177.0,35.9335,35.9389,35.9063,35.9117,29177.0
2016-10-31 11:10:00,66.01,66.12,66.01,66.12,44124.0,35.9117,35.9716,35.9117,35.9716,44124.0
2016-10-31 11:15:00,66.12,66.14,66.06,66.07,42675.0,35.9716,35.9824,35.9389,35.9444,42675.0
2016-10-31 11:20:00,66.08,66.08,66.05,66.07,56536.0,35.9498,35.9498,35.9335,35.9444,56536.0
2016-10-31 11:25:00,66.07,66.12,66.06,66.09,42661.0,35.9444,35.9716,35.9389,35.9552,42661.0
2016-10-31 11:30:00,66.09,66.14,66.07,66.14,40565.0,35.9552,35.9824,35.9444,35.9824,40565.0
2016-10-31 11:35:00,66.13,66.14,66.08,66.09,38359.0,35.977,35.9824,35.9498,35.9552,38359.0
2016-10-31 11:40:00,66.09,66.14,66.08,66.14,26556.0,35.9552,35.9824,35.9498,35.9824,26556.0
2016-10-31 11:45:00,66.14,66.14,66.12,66.13,19790.0,35.9824,35.9824,35.9716,35.977,19790.0
2016-10-31 11:50:00,66.13,66.14,66.09,66.11,56205.0,35.977,35.9824,35.9552,35.9661,56205.0
2016-10-31 11:55:00,66.11,66.16,66.11,66.14,44096.0,35.9661,35.9933,35.9661,35.9824,44096.0
2016-10-31 12:00:00,66.13,66.17,66.1,66.17,41708.0,35.977,35.9988,35.9607,35.9988,41708.0
2016-10-31 12:05:00,66.16,66.18,66.11,66.13,70726.0,35.9933,36.0042,35.9661,35.977,70726.0
2016-10-31 12:10:00,66.13,66.14,66.09,66.12,48154.0,35.977,35.9824,35.9552,35.9716,48154.0
2016-10-31 12:15:00,66.13,66.15,66.06,66.06,33340.0,35.977,35.9879,35.9389,35.9389,33340.0
2016-10-31 12:20:00,66.06,66.07,66.0,66.01,47224.0,35.9389,35.9444,35.9063,35.9117,47224.0
2016-10-31 12:25:00,66.01,66.04,66.01,66.04,60637.0,35.9117,35.928,35.9117,35.928,60637.0
2016-10-31 12:30:00,66.03,66.05,66.02,66.03,82106.0,35.9226,35.9335,35.9172,35.9226,82106.0
2016-10-31 12:35:00,66.03,66.08,66.03,66.06,57174.0,35.9226,35.9498,35.9226,35.9389,57174.0
2016-10-31 12:40:00,66.06,66.07,66.03,66.07,25521.0,35.9389,35.9444,35.9226,35.9444,25521.0
2016-10-31 12:45:00,66.06,66.1,66.05,66.09,29832.0,35.9389,35.9607,35.9335,35.9552,29832.0
2016-10-31 12:50:00,66.09,66.13,66.09,66.11,27513.0,35.9552,35.977,35.9552,35.9661,27513.0
2016-10-31 12:55:00,66.1,66.13,66.08,66.12,22937.0,35.9607,35.977,35.9498,35.9716,22937.0
2016-10-31 13:00:00,66.11,66.12,66.07,66.08,28149.0,35.9661,35.9716,35.9444,35.9498,28149.0
2016-10-31 13:05:00,66.08,66.11,66.06,66.09,36272.0,35.9498,35.9661,35.9389,35.9552,36272.0
2016-10-31 13:10:00,66.09,66.12,66.07,66.12,35208.0,35.9552,35.9716,35.9444,35.9716,35208.0
2016-10-31 13:15:00,66.11,66.15,66.1,66.13,31311.0,35.9661,35.9879,35.9607,35.977,31311.0
2016-10-31 13:20:00,66.13,66.17,66.09,66.09,46529.0,35.977,35.9988,35.9552,35.9552,46529.0
2016-10-31 13:25:00,66.09,66.18,66.08,66.15,55544.0,35.9552,36.0042,35.9498,35.9879,55544.0
2016-10-31 13:30:00,66.15,66.15,66.11,66.14,36993.0,35.9879,35.9879,35.9661,35.9824,36993.0
2016-10-31 13:35:00,66.13,66.17,66.11,66.13,55291.0,35.977,35.9988,35.9661,35.977,55291.0
2016-10-31 13:40:00,66.13,66.19,66.13,66.19,51032.0,35.977,36.0096,35.977,36.0096,51032.0
2016-10-31 13:45:00,66.19,66.21,66.18,66.2,86170.0,36.0096,36.0205,36.0042,36.0151,86170.0
2016-10-31 13:50:00,66.19,66.21,66.15,66.16,67329.0,36.0096,36.0205,35.9879,35.9933,67329.0
2016-10-31 13:55:00,66.14,66.17,66.11,66.16,42202.0,35.9824,35.9988,35.9661,35.9933,42202.0
2016-10-31 14:00:00,66.16,66.17,66.15,66.15,37855.0,35.9933,35.9988,35.9879,35.9879,37855.0
2016-10-31 14:05:00,66.16,66.16,66.12,66.14,74790.0,35.9933,35.9933,35.9716,35.9824,74790.0
2016-10-31 14:10:00,66.13,66.18,66.12,66.17,43235.0,35.977,36.0042,35.9716,35.9988,43235.0
2016-10-31 14:15:00,66.17,66.17,66.14,66.14,33334.0,35.9988,35.9988,35.9824,35.9824,33334.0
2016-10-31 14:20:00,66.14,66.18,66.09,66.11,46180.0,35.9824,36.0042,35.9552,35.9661,46180.0
2016-10-31 14:25:00,66.1,66.14,66.08,66.08,40725.0,35.9607,35.9824,35.9498,35.9498,40725.0
2016-10-31 14:30:00,66.09,66.12,66.09,66.11,28135.0,35.9552,35.9716,35.9552,35.9661,28135.0
2016-10-31 14:35:00,66.11,66.15,66.09,66.15,56477.0,35.9661,35.9879,35.9552,35.9879,56477.0
2016-10-31 14:40:00,66.16,66.17,66.08,66.11,62743.0,35.9933,35.9988,35.9498,35.9661,62743.0
2016-10-31 14:45:00,66.11,66.15,66.07,66.07,63006.0,35.9661,35.9879,35.9444,35.9444,63006.0
2016-10-31 14:50:00,66.08,66.14,66.06,66.12,61969.0,35.9498,35.9824,35.9389,35.9716,61969.0
2016-10-31 14:55:00,66.12,66.12,66.06,66.09,46734.0,35.9716,35.9716,35.9389,35.9552,46734.0
2016-10-31 15:00:00,66.08,66.14,66.07,66.14,53588.0,35.9498,35.9824,35.9444,35.9824,53588.0
2016-10-31 15:05:00,66.14,66.14,66.07,66.09,52148.0,35.9824,35.9824,35.9444,35.9552,52148.0
2016-10-31 15:10:00,66.09,66.1,66.08,66.09,41081.0,35.9552,35.9607,35.9498,35.9552,41081.0
2016-10-31 15:15:00,66.09,66.1,66.06,66.06,50770.0,35.9552,35.9607,35.9389,35.9389,50770.0
2016-10-31 15:20:00,66.07,66.09,66.06,66.09,35121.0,35.9444,35.9552,35.9389,35.9552,35121.0
2016-10-31 15:25:00,66.09,66.09,66.06,66.07,69738.0,35.9552,35.9552,35.9389,35.9444,69738.0
2016-10-31 15:30:00,66.07,66.1,66.04,66.04,93516.0,35.9444,35.9607,35.928,35.928,93516.0
2016-10-31 15:35:00,66.04,66.07,66.02,66.07,76858.0,35.928,35.9444,35.9172,35.9444,76858.0
2016-10-31 15:40:00,66.06,66.07,66.01,66.06,99704.0,35.9389,35.9444,35.9117,35.9389,99704.0
2016-10-31 15:45:00,66.05,66.06,66.02,66.05,126943.0,35.9335,35.9389,35.9172,35.9335,126943.0
2016-10-31 15:50:00,66.04,66.09,66.01,66.09,135903.0,35.928,35.9552,35.9117,35.9552,135903.0
2016-10-31 15:55:00,66.08,66.16,66.08,66.11,427418.0,35.9498,35.9933,35.9498,35.9661,427418.0
2016-11-01 09:30:00,66.19,66.25,66.14,66.23,119444.0,36.0096,36.0423,35.9824,36.0314,119444.0
2016-11-01 09:35:00,66.25,66.25,66.12,66.15,41431.0,36.0423,36.0423,35.9716,35.9879,41431.0
2016-11-01 09:40:00,66.17,66.17,65.96,66.01,56339.0,35.9988,35.9988,35.8845,35.9117,56339.0
2016-11-01 09:45:00,66.0,66.09,65.98,66.09,74253.0,35.9063,35.9552,35.8954,35.9552,74253.0
2016-11-01 09:50:00,66.09,66.11,65.93,65.96,55037.0,35.9552,35.9661,35.8682,35.8845,55037.0
2016-11-01 09:55:00,65.96,65.96,65.88,65.89,49321.0,35.8845,35.8845,35.841,35.8464,49321.0
2016-11-01 10:00:00,65.89,65.94,65.85,65.86,50503.0,35.8464,35.8736,35.8247,35.8301,50503.0
2016-11-01 10:05:00,65.86,65.92,65.83,65.89,35547.0,35.8301,35.8628,35.8138,35.8464,35547.0
2016-11-01 10:10:00,65.89,65.93,65.88,65.89,32543.0,35.8464,35.8682,35.841,35.8464,32543.0
2016-11-01 10:15:00,65.9,65.93,65.84,65.84,152612.0,35.8519,35.8682,35.8192,35.8192,152612.0
2016-11-01 10:20:00,65.84,65.84,65.72,65.78,81008.0,35.8192,35.8192,35.7539,35.7866,81008.0
2016-11-01 10:25:00,65.77,65.88,65.77,65.85,40131.0,35.7812,35.841,35.7812,35.8247,40131.0
2016-11-01 10:30:00,65.85,65.87,65.81,65.81,40223.0,35.8247,35.8356,35.8029,35.8029,40223.0
2016-11-01 10:35:00,65.81,65.82,65.74,65.76,50149.0,35.8029,35.8084,35.7648,35.7757,50149.0
2016-11-01 10:40:00,65.76,65.79,65.73,65.76,58315.0,35.7757,35.792,35.7594,35.7757,58315.0
2016-11-01 10:45:00,65.77,65.83,65.76,65.83,57217.0,35.7812,35.8138,35.7757,35.8138,57217.0
2016-11-01 10:50:00,65.83,65.89,65.79,65.88,76950.0,35.8138,35.8464,35.792,35.841,76950.0
2016-11-01 10:55:00,65.89,65.93,65.82,65.84,33910.0,35.8464,35.8682,35.8084,35.8192,33910.0
2016-11-01 11:00:00,65.85,65.93,65.84,65.91,67716.0,35.8247,35.8682,35.8192,35.8573,67716.0
2016-11-01 11:05:00,65.91,65.92,65.83,65.84,30538.0,35.8573,35.8628,35.8138,35.8192,30538.0
2016-11-01 11:10:00,65.83,65.87,65.8,65.86,37931.0,35.8138,35.8356,35.7975,35.8301,37931.0
2016-11-01 11:15:00,65.85,65.9,65.81,65.84,48022.0,35.8247,35.8519,35.8029,35.8192,48022.0
2016-11-01 11:20:00,65.84,65.88,65.84,65.85,19016.0,35.8192,35.841,35.8192,35.8247,19016.0
2016-11-01 11:25:00,65.86,65.9,65.84,65.84,40750.0,35.8301,35.8519,35.8192,35.8192,40750.0
2016-11-01 11:30:00,65.84,65.86,65.81,65.85,30421.0,35.8192,35.8301,35.8029,35.8247,30421.0
2016-11-01 11:35:00,65.84,65.85,65.82,65.83,23371.0,35.8192,35.8247,35.8084,35.8138,23371.0
2016-11-01 11:40:00,65.83,65.93,65.83,65.89,53883.0,35.8138,35.8682,35.8138,35.8464,53883.0
2016-11-01 11:45:00,65.88,65.92,65.84,65.89,19476.0,35.841,35.8628,35.8192,35.8464,19476.0
2016-11-01 11:50:00,65.89,65.92,65.88,65.91,16565.0,35.8464,35.8628,35.841,35.8573,16565.0
2016-11-01 11:55:00,65.91,65.92,65.82,65.84,49920.0,35.8573,35.8628,35.8084,35.8192,49920.0
2016-11-01 12:00:00,65.84,65.87,65.78,65.81,116079.0,35.8192,35.8356,35.7866,35.8029,116079.0
2016-11-01 12:05:00,65.81,65.81,65.72,65.73,48704.0,35.8029,35.8029,35.7539,35.7594,48704.0
2016-11-01 12:10:00,65.73,65.74,65.63,65.66,30927.0,35.7594,35.7648,35.705,35.7213,30927.0
2016-11-01 12:15:00,65.66,65.67,65.62,65.64,29835.0,35.7213,35.7267,35.6995,35.7104,29835.0
2016-11-01 12:20:00,65.64,65.68,65.61,65.64,39699.0,35.7104,35.7322,35.6941,35.7104,39699.0
2016-11-01 12:25:00,65.64,65.64,65.58,65.58,23637.0,35.7104,35.7104,35.6778,35.6778,23637.0
2016-11-01 12:30:00,65.58,65.63,65.58,65.62,32248.0,35.6778,35.705,35.6778,35.6995,32248.0
2016-11-01 12:35:00,65.62,65.68,65.61,65.61,18473.0,35.6995,35.7322,35.6941,35.6941,18473.0
2016-11-01 12:40:00,65.62,65.63,65.58,65.63,48773.0,35.6995,35.705,35.6778,35.705,48773.0
2016-11-01 12:45:00,65.63,65.64,65.55,65.57,49274.0,35.705,35.7104,35.6615,35.6723,49274.0
2016-11-01 12:50:00,65.56,65.56,65.49,65.54,41008.0,35.6669,35.6669,35.6288,35.656,41008.0
2016-11-01 12:55:00,65.55,65.6,65.54,65.6,21032.0,35.6615,35.6887,35.656,35.6887,21032.0
2016-11-01 13:00:00,65.6,65.67,65.59,65.63,65250.0,35.6887,35.7267,35.6832,35.705,65250.0
2016-11-01 13:05:00,65.64,65.64,65.55,65.58,53247.0,35.7104,35.7104,35.6615,35.6778,53247.0
2016-11-01 13:10:00,65.58,65.58,65.55,65.57,32490.0,35.6778,35.6778,35.6615,35.6723,32490.0
2016-11-01 13:15:00,65.58,65.6,65.54,65.6,50350.0,35.6778,35.6887,35.656,35.6887,50350.0
2016-11-01 13:20:00,65.59,65.61,65.55,65.59,48741.0,35.6832,35.6941,35.6615,35.6832,48741.0
2016-11-01 13:25:00,65.59,65.61,65.57,65.58,19555.0,35.6832,35.6941,35.6723,35.6778,19555.0
2016-11-01 13:30:00,65.58,65.6,65.55,65.59,28895.0,35.6778,35.6887,35.6615,35.6832,28895.0
2016-11-01 13:35:00,65.6,65.62,65.56,65.58,44304.0,35.6887,35.6995,35.6669,35.6778,44304.0
2016-11-01 13:40:00,65.58,65.61,65.53,65.56,68501.0,35.6778,35.6941,35.6506,35.6669,68501.0
2016-11-01 13:45:00,65.56,65.57,65.5,65.52,34133.0,35.6669,35.6723,35.6343,35.6451,34133.0
2016-11-01 13:50:00,65.52,65.56,65.51,65.51,31241.0,35.6451,35.6669,35.6397,35.6397,31241.0
2016-11-01 13:55:00,65.51,65.54,65.47,65.52,52113.0,35.6397,35.656,35.6179,35.6451,52113.0
2016-11-01 14:00:00,65.52,65.6,65.49,65.56,33435.0,35.6451,35.6887,35.6288,35.6669,33435.0
2016-11-01 14:05:00,65.56,65.6,65.52,65.59,87522.0,35.6669,35.6887,35.6451,35.6832,87522.0
2016-11-01 14:10:00,65.58,65.66,65.56,65.57,116202.0,35.6778,35.7213,35.6669,35.6723,116202.0
2016-11-01 14:15:00,65.58,65.61,65.51,65.54,133398.0,35.6778,35.6941,35.6397,35.656,133398.0
2016-11-01 14:20:00,65.53,65.57,65.47,65.57,58726.0,35.6506,35.6723,35.6179,35.6723,58726.0
2016-11-01 14:25:00,65.57,65.7,65.57,65.65,108737.0,35.6723,35.7431,35.6723,35.7159,108737.0
2016-11-01 14:30:00,65.65,65.72,65.64,65.67,68275.0,35.7159,35.7539,35.7104,35.7267,68275.0
2016-11-01 14:35:00,65.66,65.76,65.62,65.73,86411.0,35.7213,35.7757,35.6995,35.7594,86411.0
2016-11-01 14:40:00,65.73,65.73,65.59,65.66,75029.0,35.7594,35.7594,35.6832,35.7213,75029.0
2016-11-01 14:45:00,65.65,65.67,65.6,65.61,37542.0,35.7159,35.7267,35.6887,35.6941,37542.0
2016-11-01 14:50:00,65.61,65.67,65.59,65.65,33455.0,35.6941,35.7267,35.6832,35.7159,33455.0
2016-11-01 14:55:00,65.65,65.68,65.61,65.63,36166.0,35.7159,35.7322,35.6941,35.705,36166.0
2016-11-01 15:00:00,65.62,65.7,65.58,65.69,53731.0,35.6995,35.7431,35.6778,35.7376,53731.0
2016-11-01 15:05:00,65.68,65.71,65.64,65.69,58569.0,35.7322,35.7485,35.7104,35.7376,58569.0
2016-11-01 15:10:00,65.69,65.69,65.64,65.64,79350.0,35.7376,35.7376,35.7104,35.7104,79350.0
2016-11-01 15:15:00,65.65,65.76,65.63,65.71,84615.0,35.7159,35.7757,35.705,35.7485,84615.0
2016-11-01 15:20:00,65.71,65.71,65.62,65.65,73698.0,35.7485,35.7485,35.6995,35.7159,73698.0
2016-11-01 15:25:00,65.65,65.67,65.62,65.67,115314.0,35.7159,35.7267,35.6995,35.7267,115314.0
2016-11-01 15:30:00,65.67,65.68,65.56,65.56,70677.0,35.7267,35.7322,35.6669,35.6669,70677.0
2016-11-01 15:35:00,65.56,65.57,65.46,65.53,98048.0,35.6669,35.6723,35.6125,35.6506,98048.0
2016-11-01 15:40:00,65.53,65.55,65.43,65.45,106252.0,35.6506,35.6615,35.5962,35.6071,106252.0
2016-11-01 15:45:00,65.44,65.59,65.43,65.5,169334.0,35.6016,35.6832,35.5962,35.6343,169334.0
2016-11-01 15:50:00,65.51,65.52,65.43,65.48,157993.0,35.6397,35.6451,35.5962,35.6234,157993.0
2016-11-01 15:55:00,65.47,65.53,65.4,65.5,414135.0,35.6179,35.6506,35.5799,35.6343,414135.0
2016-11-02 09:30:00,65.28,65.51,65.24,65.47,156107.0,35.5146,35.6397,35.4928,35.6179,156107.0
2016-11-02 09:35:00,65.45,65.69,65.45,65.65,32845.0,35.6071,35.7376,35.6071,35.7159,32845.0
2016-11-02 09:40:00,65.67,65.67,65.4,65.41,52530.0,35.7267,35.7267,35.5799,35.5853,52530.0
2016-11-02 09:45:00,65.41,65.69,65.41,65.65,99509.0,35.5853,35.7376,35.5853,35.7159,99509.0
2016-11-02 09:50:00,65.65,65.73,65.63,65.66,41245.0,35.7159,35.7594,35.705,35.7213,41245.0
2016-11-02 09:55:00,65.67,65.71,65.65,65.69,28469.0,35.7267,35.7485,35.7159,35.7376,28469.0
2016-11-02 10:00:00,65.69,65.7,65.65,65.66,49354.0,35.7376,35.7431,35.7159,35.7213,49354.0
2016-11-02 10:05:00,65.66,65.67,65.61,65.62,33973.0,35.7213,35.7267,35.6941,35.6995,33973.0
2016-11-02 10:10:00,65.62,65.68,65.61,65.67,34689.0,35.6995,35.7322,35.6941,35.7267,34689.0
2016-11-02 10:15:00,65.68,65.81,65.67,65.79,45573.0,35.7322,35.8029,35.7267,35.792,45573.0
2016-11-02 10:20:00,65.78,65.78,65.55,65.56,31898.0,35.7866,35.7866,35.6615,35.6669,31898.0
2016-11-02 10:25:00,65.57,65.62,65.56,65.58,32121.0,35.6723,35.6995,35.6669,35.6778,32121.0
2016-11-02 10:30:00,65.57,65.65,65.52,65.61,47187.0,35.6723,35.7159,35.6451,35.6941,47187.0
2016-11-02 10:35:00,65.61,65.69,65.6,65.68,32648.0,35.6941,35.7376,35.6887,35.7322,32648.0
2016-11-02 10:40:00,65.67,65.67,65.51,65.52,28099.0,35.7267,35.7267,35.6397,35.6451,28099.0
2016-11-02 10:45:00,65.52,65.54,65.48,65.49,38839.0,35.6451,35.656,35.6234,35.6288,38839.0
2016-11-02 10:50:00,65.49,65.53,65.41,65.42,61501.0,35.6288,35.6506,35.5853,35.5907,61501.0
2016-11-02 10:55:00,65.42,65.48,65.38,65.46,82078.0,35.5907,35.6234,35.569,35.6125,82078.0
2016-11-02 11:00:00,65.45,65.53,65.44,65.47,42235.0,35.6071,35.6506,35.6016,35.6179,42235.0
2016-11-02 11:05:00,65.48,65.5,65.43,65.46,54062.0,35.6234,35.6343,35.5962,35.6125,54062.0
2016-11-02 11:10:00,65.46,65.54,65.44,65.5,48393.0,35.6125,35.656,35.6016,35.6343,48393.0
2016-11-02 11:15:00,65.5,65.53,65.44,65.5,72027.0,35.6343,35.6506,35.6016,35.6343,72027.0
2016-11-02 11:20:00,65.51,65.51,65.39,65.41,53131.0,35.6397,35.6397,35.5744,35.5853,53131.0
2016-11-02 11:25:00,65.41,65.44,65.35,65.37,62523.0,35.5853,35.6016,35.5527,35.5635,62523.0
2016-11-02 11:30:00,65.37,65.39,65.28,65.29,64745.0,35.5635,35.5744,35.5146,35.52,64745.0
2016-11-02 11:35:00,65.3,65.31,65.25,65.3,54275.0,35.5255,35.5309,35.4983,35.5255,54275.0
2016-11-02 11:40:00,65.31,65.38,65.29,65.32,63978.0,35.5309,35.569,35.52,35.5363,63978.0
2016-11-02 11:45:00,65.31,65.32,65.24,65.26,54586.0,35.5309,35.5363,35.4928,35.5037,54586.0
2016-11-02 11:50:00,65.27,65.27,65.19,65.2,62250.0,35.5091,35.5091,35.4656,35.4711,62250.0
2016-11-02 11:55:00,65.2,65.28,65.2,65.25,41555.0,35.4711,35.5146,35.4711,35.4983,41555.0
2016-11-02 12:00:00,65.24,65.3,65.23,65.28,18938.0,35.4928,35.5255,35.4874,35.5146,18938.0
2016-11-02 12:05:00,65.29,65.34,65.24,65.33,32179.0,35.52,35.5472,35.4928,35.5418,32179.0
2016-11-02 12:10:00,65.33,65.34,65.27,65.28,27478.0,35.5418,35.5472,35.5091,35.5146,27478.0
2016-11-02 12:15:00,65.27,65.34,65.26,65.29,25172.0,35.5091,35.5472,35.5037,35.52,25172.0
2016-11-02 12:20:00,65.29,65.34,65.28,65.3,38862.0,35.52,35.5472,35.5146,35.5255,38862.0
2016-11-02 12:25:00,65.29,65.32,65.27,65.27,43443.0,35.52,35.5363,35.5091,35.5091,43443.0
2016-11-02 12:30:00,65.27,65.34,65.24,65.33,30203.0,35.5091,35.5472,35.4928,35.5418,30203.0
2016-11-02 12:35:00,65.33,65.34,65.29,65.31,27729.0,35.5418,35.5472,35.52,35.5309,27729.0
2016-11-02 12:40:00,65.32,65.35,65.3,65.31,19545.0,35.5363,35.5527,35.5255,35.5309,19545.0
2016-11-02 12:45:00,65.32,65.37,65.31,65.36,27862.0,35.5363,35.5635,35.5309,35.5581,27862.0
2016-11-02 12:50:00,65.36,65.39,65.32,65.34,21447.0,35.5581,35.5744,35.5363,35.5472,21447.0
2016-11-02 12:55:00,65.35,65.36,65.33,65.33,14935.0,35.5527,35.5581,35.5418,35.5418,14935.0
2016-11-02 13:00:00,65.34,65.36,65.28,65.31,32452.0,35.5472,35.5581,35.5146,35.5309,32452.0
2016-11-02 13:05:00,65.3,65.3,65.26,65.26,23978.0,35.5255,35.5255,35.5037,35.5037,23978.0
2016-11-02 13:10:00,65.27,65.27,65.17,65.19,37078.0,35.5091,35.5091,35.4547,35.4656,37078.0
2016-11-02 13:15:00,65.2,65.31,65.18,65.28,30556.0,35.4711,35.5309,35.4602,35.5146,30556.0
2016-11-02 13:20:00,65.27,65.34,65.27,65.33,27226.0,35.5091,35.5472,35.5091,35.5418,27226.0
2016-11-02 13:25:00,65.33,65.38,65.32,65.37,27378.0,35.5418,35.569,35.5363,35.5635,27378.0
2016-11-02 13:30:00,65.37,65.41,65.35,65.39,44581.0,35.5635,35.5853,35.5527,35.5744,44581.0
2016-11-02 13:35:00,65.39,65.42,65.36,65.42,22635.0,35.5744,35.5907,35.5581,35.5907,22635.0
2016-11-02 13:40:00,65.42,65.42,65.35,65.35,24042.0,35.5907,35.5907,35.5527,35.5527,24042.0
2016-11-02 13:45:00,65.36,65.36,65.29,65.33,21004.0,35.5581,35.5581,35.52,35.5418,21004.0
2016-11-02 13:50:00,65.33,65.37,65.3,65.32,24578.0,35.5418,35.5635,35.5255,35.5363,24578.0
2016-11-02 13:55:00,65.32,65.35,65.22,65.22,34375.0,35.5363,35.5527,35.4819,35.4819,34375.0
2016-11-02 14:00:00,65.22,65.32,65.22,65.3,30908.0,35.4819,35.5363,35.4819,35.5255,30908.0
2016-11-02 14:05:00,65.3,65.33,65.16,65.23,38910.0,35.5255,35.5418,35.4493,35.4874,38910.0
2016-11-02 14:10:00,65.24,65.25,65.18,65.19,45235.0,35.4928,35.4983,35.4602,35.4656,45235.0
2016-11-02 14:15:00,65.2,65.26,65.17,65.22,71279.0,35.4711,35.5037,35.4547,35.4819,71279.0
2016-11-02 14:20:00,65.23,65.32,65.23,65.28,71546.0,35.4874,35.5363,35.4874,35.5146,71546.0
2016-11-02 14:25:00,65.27,65.32,65.23,65.25,57115.0,35.5091,35.5363,35.4874,35.4983,57115.0
2016-11-02 14:30:00,65.25,65.3,65.23,65.28,35225.0,35.4983,35.5255,35.4874,35.5146,35225.0
2016-11-02 14:35:00,65.29,65.31,65.24,65.24,36828.0,35.52,35.5309,35.4928,35.4928,36828.0
2016-11-02 14:40:00,65.25,65.26,65.2,65.25,44489.0,35.4983,35.5037,35.4711,35.4983,44489.0
2016-11-02 14:45:00,65.25,65.26,65.18,65.2,47822.0,35.4983,35.5037,35.4602,35.4711,47822.0
2016-11-02 14:50:00,65.19,65.26,65.18,65.22,43573.0,35.4656,35.5037,35.4602,35.4819,43573.0
2016-11-02 14:55:00,65.22,65.28,65.21,65.26,47499.0,35.4819,35.5146,35.4765,35.5037,47499.0
2016-11-02 15:00:00,65.26,65.26,65.19,65.25,40746.0,35.5037,35.5037,35.4656,35.4983,40746.0
2016-11-02 15:05:00,65.26,65.34,65.25,65.34,41966.0,35.5037,35.5472,35.4983,35.5472,41966.0
2016-11-02 15:10:00,65.33,65.34,65.29,65.34,45551.0,35.5418,35.5472,35.52,35.5472,45551.0
2016-11-02 15:15:00,65.33,65.35,65.27,65.28,43183.0,35.5418,35.5527,35.5091,35.5146,43183.0
2016-11-02 15:20:00,65.29,65.35,65.29,65.34,44689.0,35.52,35.5527,35.52,35.5472,44689.0
2016-11-02 15:25:00,65.34,65.37,65.31,65.34,67959.0,35.5472,35.5635,35.5309,35.5472,67959.0
2016-11-02 15:30:00,65.34,65.35,65.28,65.31,51517.0,35.5472,35.5527,35.5146,35.5309,51517.0
2016-11-02 15:35:00,65.31,65.32,65.26,65.27,56803.0,35.5309,35.5363,35.5037,35.5091,56803.0
2016-11-02 15:40:00,65.27,65.33,65.26,65.28,86491.0,35.5091,35.5418,35.5037,35.5146,86491.0
2016-11-02 15:45:00,65.27,65.29,65.2,65.24,79272.0,35.5091,35.52,35.4711,35.4928,79272.0
2016-11-02 15:50:00,65.24,65.25,65.15,65.15,131372.0,35.4928,35.4983,35.4438,35.4438,131372.0
2016-11-02 15:55:00,65.15,65.23,65.11,65.13,257284.0,35.4438,35.4874,35.4221,35.433,257284.0
2016-11-03 09:30:00,65.09,65.31,64.98,64.98,183126.0,35.4112,35.5309,35.3514,35.3514,183126.0
2016-11-03 09:35:00,65.0,65.1,64.99,65.08,54511.0,35.3622,35.4166,35.3568,35.4058,54511.0
2016-11-03 09:40:00,65.08,65.15,65.04,65.06,42148.0,35.4058,35.4438,35.384,35.3949,42148.0
2016-11-03 09:45:00,65.06,65.15,65.03,65.12,73460.0,35.3949,35.4438,35.3786,35.4275,73460.0
2016-11-03 09:50:00,65.13,65.13,65.05,65.09,191557.0,35.433,35.433,35.3894,35.4112,191557.0
2016-11-03 09:55:00,65.09,65.1,64.99,65.06,59048.0,35.4112,35.4166,35.3568,35.3949,59048.0
2016-11-03 10:00:00,65.07,65.11,65.05,65.07,68114.0,35.4003,35.4221,35.3894,35.4003,68114.0
2016-11-03 10:05:00,65.07,65.09,65.0,65.03,94573.0,35.4003,35.4112,35.3622,35.3786,94573.0
2016-11-03 10:10:00,65.02,65.04,65.01,65.01,90755.0,35.3731,35.384,35.3677,35.3677,90755.0
2016-11-03 10:15:00,65.02,65.1,64.96,65.06,58654.0,35.3731,35.4166,35.3405,35.3949,58654.0
2016-11-03 10:20:00,65.07,65.08,65.01,65.05,56000.0,35.4003,35.4058,35.3677,35.3894,56000.0
2016-11-03 10:25:00,65.04,65.08,65.02,65.05,39363.0,35.384,35.4058,35.3731,35.3894,39363.0
2016-11-03 10:30:00,65.04,65.08,65.01,65.02,44258.0,35.384,35.4058,35.3677,35.3731,44258.0
2016-11-03 10:35:00,65.02,65.09,65.02,65.03,35925.0,35.3731,35.4112,35.3731,35.3786,35925.0
2016-11-03 10:40:00,65.02,65.06,65.0,65.01,39183.0,35.3731,35.3949,35.3622,35.3677,39183.0
2016-11-03 10:45:00,65.01,65.04,64.93,64.98,66794.0,35.3677,35.384,35.3242,35.3514,66794.0
2016-11-03 10:50:00,64.98,65.0,64.91,64.96,28349.0,35.3514,35.3622,35.3133,35.3405,28349.0
2016-11-03 10:55:00,64.96,65.02,64.95,65.01,49265.0,35.3405,35.3731,35.335,35.3677,49265.0
2016-11-03 11:00:00,65.01,65.02,64.93,64.97,43497.0,35.3677,35.3731,35.3242,35.3459,43497.0
2016-11-03 11:05:00,64.97,64.97,64.93,64.94,34474.0,35.3459,35.3459,35.3242,35.3296,34474.0
2016-11-03 11:10:00,64.94,64.94,64.88,64.89,62647.0,35.3296,35.3296,35.297,35.3024,62647.0
2016-11-03 11:15:00,64.88,64.9,64.87,64.89,50881.0,35.297,35.3078,35.2915,35.3024,50881.0
2016-11-03 11:20:00,64.89,64.9,64.8,64.81,58784.0,35.3024,35.3078,35.2534,35.2589,58784.0
2016-11-03 11:25:00,64.81,64.85,64.8,64.84,35260.0,35.2589,35.2806,35.2534,35.2752,35260.0
2016-11-03 11:30:00,64.84,64.86,64.77,64.78,52492.0,35.2752,35.2861,35.2371,35.2426,52492.0
2016-11-03 11:35:00,64.78,64.84,64.77,64.8,32917.0,35.2426,35.2752,35.2371,35.2534,32917.0
2016-11-03 11:40:00,64.8,64.8,64.71,64.75,53624.0,35.2534,35.2534,35.2045,35.2262,53624.0
2016-11-03 11:45:00,64.76,64.79,64.75,64.78,26825.0,35.2317,35.248,35.2262,35.2426,26825.0
2016-11-03 11:50:00,64.77,64.79,64.72,64.78,32630.0,35.2371,35.248,35.2099,35.2426,32630.0
2016-11-03 11:55:00,64.78,64.82,64.75,64.76,37606.0,35.2426,35.2643,35.2262,35.2317,37606.0
2016-11-03 12:00:00,64.76,64.81,64.75,64.79,39470.0,35.2317,35.2589,35.2262,35.248,39470.0
2016-11-03 12:05:00,64.79,64.82,64.73,64.75,41303.0,35.248,35.2643,35.2154,35.2262,41303.0
2016-11-03 12:10:00,64.75,64.76,64.72,64.73,43712.0,35.2262,35.2317,35.2099,35.2154,43712.0
2016-11-03 12:15:00,64.72,64.75,64.62,64.65,191350.0,35.2099,35.2262,35.1555,35.1718,191350.0
2016-11-03 12:20:00,64.66,64.66,64.57,64.6,53334.0,35.1773,35.1773,35.1283,35.1446,53334.0
2016-11-03 12:25:00,64.6,64.62,64.57,64.61,61820.0,35.1446,35.1555,35.1283,35.1501,61820.0
2016-11-03 12:30:00,64.61,64.61,64.51,64.52,63154.0,35.1501,35.1501,35.0957,35.1011,63154.0
2016-11-03 12:35:00,64.52,64.55,64.47,64.47,198978.0,35.1011,35.1174,35.0739,35.0739,198978.0
2016-11-03 12:40:00,64.48,64.5,64.39,64.43,101092.0,35.0793,35.0902,35.0304,35.0521,101092.0
2016-11-03 12:45:00,64.43,64.47,64.4,64.46,55545.0,35.0521,35.0739,35.0358,35.0685,55545.0
2016-11-03 12:50:00,64.46,64.51,64.44,64.46,93583.0,35.0685,35.0957,35.0576,35.0685,93583.0
2016-11-03 12:55:00,64.46,64.5,64.45,64.48,43093.0,35.0685,35.0902,35.063,35.0793,43093.0
2016-11-03 13:00:00,64.48,64.51,64.43,64.45,115701.0,35.0793,35.0957,35.0521,35.063,115701.0
2016-11-03 13:05:00,64.45,64.6,64.44,64.57,65851.0,35.063,35.1446,35.0576,35.1283,65851.0
2016-11-03 13:10:00,64.57,64.58,64.49,64.55,106799.0,35.1283,35.1337,35.0848,35.1174,106799.0
2016-11-03 13:15:00,64.55,64.64,64.47,64.56,304508.0,35.1174,35.1664,35.0739,35.1229,304508.0
2016-11-03 13:20:00,64.56,64.78,64.52,64.74,185352.0,35.1229,35.2426,35.1011,35.2208,185352.0
2016-11-03 13:25:00,64.75,64.92,64.74,64.9,253814.0,35.2262,35.3187,35.2208,35.3078,253814.0
2016-11-03 13:30:00,64.9,65.03,64.89,64.92,197901.0,35.3078,35.3786,35.3024,35.3187,197901.0
2016-11-03 13:35:00,64.91,65.01,64.87,64.94,73040.0,35.3133,35.3677,35.2915,35.3296,73040.0
2016-11-03 13:40:00,64.95,64.96,64.84,64.85,84279.0,35.335,35.3405,35.2752,35.2806,84279.0
2016-11-03 13:45:00,64.86,64.88,64.82,64.86,28422.0,35.2861,35.297,35.2643,35.2861,28422.0
2016-11-03 13:50:00,64.87,64.89,64.84,64.87,52280.0,35.2915,35.3024,35.2752,35.2915,52280.0
2016-11-03 13:55:00,64.88,64.89,64.83,64.88,30645.0,35.297,35.3024,35.2698,35.297,30645.0
2016-11-03 14:00:00,64.89,64.94,64.88,64.93,34673.0,35.3024,35.3296,35.297,35.3242,34673.0
2016-11-03 14:05:00,64.94,64.94,64.84,64.84,33883.0,35.3296,35.3296,35.2752,35.2752,33883.0
2016-11-03 14:10:00,64.84,64.97,64.84,64.95,40942.0,35.2752,35.3459,35.2752,35.335,40942.0
2016-11-03 14:15:00,64.94,64.95,64.88,64.95,39898.0,35.3296,35.335,35.297,35.335,39898.0
2016-11-03 14:20:00,64.95,65.0,64.94,64.97,25180.0,35.335,35.3622,35.3296,35.3459,25180.0
2016-11-03 14:25:00,64.97,65.01,64.94,65.01,43640.0,35.3459,35.3677,35.3296,35.3677,43640.0
2016-11-03 14:30:00,65.01,65.02,64.9,64.9,23662.0,35.3677,35.3731,35.3078,35.3078,23662.0
2016-11-03 14:35:00,64.9,64.98,64.9,64.97,40051.0,35.3078,35.3514,35.3078,35.3459,40051.0
2016-11-03 14:40:00,64.97,65.0,64.96,64.96,27790.0,35.3459,35.3622,35.3405,35.3405,27790.0
2016-11-03 14:45:00,64.96,65.01,64.95,65.01,50290.0,35.3405,35.3677,35.335,35.3677,50290.0
2016-11-03 14:50:00,65.01,65.04,64.99,65.03,53941.0,35.3677,35.384,35.3568,35.3786,53941.0
2016-11-03 14:55:00,65.03,65.11,65.02,65.08,45987.0,35.3786,35.4221,35.3731,35.4058,45987.0
2016-11-03 15:00:00,65.08,65.09,65.0,65.02,34381.0,35.4058,35.4112,35.3622,35.3731,34381.0
2016-11-03 15:05:00,65.01,65.06,65.0,65.01,30632.0,35.3677,35.3949,35.3622,35.3677,30632.0
2016-11-03 15:10:00,65.01,65.06,64.99,65.03,42468.0,35.3677,35.3949,35.3568,35.3786,42468.0
2016-11-03 15:15:00,65.03,65.06,64.96,64.99,41352.0,35.3786,35.3949,35.3405,35.3568,41352.0
2016-11-03 15:20:00,64.99,65.03,64.97,65.01,91434.0,35.3568,35.3786,35.3459,35.3677,91434.0
2016-11-03 15:25:00,65.01,65.05,65.0,65.03,180511.0,35.3677,35.3894,35.3622,35.3786,180511.0
2016-11-03 15:30:00,65.03,65.05,65.02,65.03,163731.0,35.3786,35.3894,35.3731,35.3786,163731.0
2016-11-03 15:35:00,65.03,65.06,65.02,65.04,209123.0,35.3786,35.3949,35.3731,35.384,209123.0
2016-11-03 15:40:00,65.04,65.07,65.02,65.05,346223.0,35.384,35.4003,35.3731,35.3894,346223.0
2016-11-03 15:45:00,65.04,65.13,65.03,65.08,123354.0,35.384,35.433,35.3786,35.4058,123354.0
2016-11-03 15:50:00,65.08,65.09,65.0,65.05,116748.0,35.4058,35.4112,35.3622,35.3894,116748.0
2016-11-03 15:55:00,65.05,65.13,65.04,65.09,269762.0,35.3894,35.433,35.384,35.4112,269762.0
2016-11-04 09:30:00,64.88,65.17,64.81,65.11,188762.0,35.297,35.4547,35.2589,35.4221,188762.0
2016-11-04 09:35:00,65.11,65.14,64.97,65.08,40607.0,35.4221,35.4384,35.3459,35.4058,40607.0
2016-11-04 09:40:00,65.09,65.17,65.01,65.08,42345.0,35.4112,35.4547,35.3677,35.4058,42345.0
2016-11-04 09:45:00,65.08,65.08,64.88,65.0,76617.0,35.4058,35.4058,35.297,35.3622,76617.0
2016-11-04 09:50:00,64.99,65.09,64.99,65.08,42891.0,35.3568,35.4112,35.3568,35.4058,42891.0
2016-11-04 09:55:00,65.08,65.13,65.05,65.05,49509.0,35.4058,35.433,35.3894,35.3894,49509.0
2016-11-04 10:00:00,65.06,65.08,64.88,64.89,49807.0,35.3949,35.4058,35.297,35.3024,49807.0
2016-11-04 10:05:00,64.88,64.88,64.72,64.72,62461.0,35.297,35.297,35.2099,35.2099,62461.0
2016-11-04 10:10:00,64.73,64.87,64.72,64.85,74688.0,35.2154,35.2915,35.2099,35.2806,74688.0
2016-11-04 10:15:00,64.84,64.87,64.82,64.84,45349.0,35.2752,35.2915,35.2643,35.2752,45349.0
2016-11-04 10:20:00,64.84,64.85,64.63,64.64,61946.0,35.2752,35.2806,35.161,35.1664,61946.0
2016-11-04 10:25:00,64.64,64.67,64.56,64.66,62989.0,35.1664,35.1827,35.1229,35.1773,62989.0
2016-11-04 10:30:00,64.66,64.66,64.58,64.59,47833.0,35.1773,35.1773,35.1337,35.1392,47833.0
2016-11-04 10:35:00,64.59,64.61,64.53,64.54,64364.0,35.1392,35.1501,35.1065,35.112,64364.0
2016-11-04 10:40:00,64.53,64.54,64.48,64.51,47728.0,35.1065,35.112,35.0793,35.0957,47728.0
2016-11-04 10:45:00,64.51,64.51,64.42,64.43,38754.0,35.0957,35.0957,35.0467,35.0521,38754.0
2016-11-04 10:50:00,64.43,64.55,64.43,64.54,52546.0,35.0521,35.1174,35.0521,35.112,52546.0
2016-11-04 10:55:00,64.55,64.55,64.49,64.49,46844.0,35.1174,35.1174,35.0848,35.0848,46844.0
2016-11-04 11:00:00,64.49,64.53,64.47,64.5,48187.0,35.0848,35.1065,35.0739,35.0902,48187.0
2016-11-04 11:05:00,64.5,64.52,64.44,64.45,38539.0,35.0902,35.1011,35.0576,35.063,38539.0
2016-11-04 11:10:00,64.45,64.54,64.42,64.51,82853.0,35.063,35.112,35.0467,35.0957,82853.0
2016-11-04 11:15:00,64.51,64.52,64.46,64.47,43594.0,35.0957,35.1011,35.0685,35.0739,43594.0
2016-11-04 11:20:00,64.48,64.51,64.43,64.51,52698.0,35.0793,35.0957,35.0521,35.0957,52698.0
2016-11-04 11:25:00,64.5,64.6,64.5,64.57,39482.0,35.0902,35.1446,35.0902,35.1283,39482.0
2016-11-04 11:30:00,64.56,64.58,64.47,64.56,44603.0,35.1229,35.1337,35.0739,35.1229,44603.0
2016-11-04 11:35:00,64.56,64.56,64.47,64.49,37146.0,35.1229,35.1229,35.0739,35.0848,37146.0
2016-11-04 11:40:00,64.48,64.5,64.42,64.45,62726.0,35.0793,35.0902,35.0467,35.063,62726.0
2016-11-04 11:45:00,64.45,64.52,64.42,64.43,63407.0,35.063,35.1011,35.0467,35.0521,63407.0
2016-11-04 11:50:00,64.43,64.49,64.42,64.48,25854.0,35.0521,35.0848,35.0467,35.0793,25854.0
2016-11-04 11:55:00,64.49,64.54,64.48,64.52,46791.0,35.0848,35.112,35.0793,35.1011,46791.0
2016-11-04 12:00:00,64.52,64.54,64.5,64.53,45968.0,35.1011,35.112,35.0902,35.1065,45968.0
2016-11-04 12:05:00,64.53,64.54,64.51,64.52,33034.0,35.1065,35.112,35.0957,35.1011,33034.0
2016-11-04 12:10:00,64.52,64.57,64.52,64.57,53991.0,35.1011,35.1283,35.1011,35.1283,53991.0
2016-11-04 12:15:00,64.57,64.57,64.53,64.56,71001.0,35.1283,35.1283,35.1065,35.1229,71001.0
2016-11-04 12:20:00,64.56,64.6,64.55,64.58,48951.0,35.1229,35.1446,35.1174,35.1337,48951.0
2016-11-04 12:25:00,64.59,64.62,64.57,64.59,67751.0,35.1392,35.1555,35.1283,35.1392,67751.0
2016-11-04 12:30:00,64.59,64.6,64.54,64.55,84067.0,35.1392,35.1446,35.112,35.1174,84067.0
2016-11-04 12:35:00,64.55,64.59,64.54,64.56,46125.0,35.1174,35.1392,35.112,35.1229,46125.0
2016-11-04 12:40:00,64.57,64.6,64.56,64.59,25719.0,35.1283,35.1446,35.1229,35.1392,25719.0
2016-11-04 12:45:00,64.59,64.6,64.53,64.55,39981.0,35.1392,35.1446,35.1065,35.1174,39981.0
2016-11-04 12:50:00,64.55,64.62,64.55,64.59,27913.0,35.1174,35.1555,35.1174,35.1392,27913.0
2016-11-04 12:55:00,64.59,64.59,64.55,64.56,14081.0,35.1392,35.1392,35.1174,35.1229,14081.0
2016-11-04 13:00:00,64.57,64.57,64.52,64.53,73337.0,35.1283,35.1283,35.1011,35.1065,73337.0
2016-11-04 13:05:00,64.53,64.54,64.51,64.53,59663.0,35.1065,35.112,35.0957,35.1065,59663.0
2016-11-04 13:10:00,64.53,64.55,64.51,64.53,40572.0,35.1065,35.1174,35.0957,35.1065,40572.0
2016-11-04 13:15:00,64.54,64.54,64.5,64.52,34336.0,35.112,35.112,35.0902,35.1011,34336.0
2016-11-04 13:20:00,64.53,64.55,64.5,64.55,34441.0,35.1065,35.1174,35.0902,35.1174,34441.0
2016-11-04 13:25:00,64.55,64.55,64.51,64.51,58156.0,35.1174,35.1174,35.0957,35.0957,58156.0
2016-11-04 13:30:00,64.51,64.56,64.5,64.54,48358.0,35.0957,35.1229,35.0902,35.112,48358.0
2016-11-04 13:35:00,64.54,64.55,64.52,64.54,48271.0,35.112,35.1174,35.1011,35.112,48271.0
2016-11-04 13:40:00,64.53,64.55,64.53,64.54,56437.0,35.1065,35.1174,35.1065,35.112,56437.0
2016-11-04 13:45:00,64.53,64.55,64.51,64.55,57764.0,35.1065,35.1174,35.0957,35.1174,57764.0
2016-11-04 13:50:00,64.54,64.55,64.44,64.48,96105.0,35.112,35.1174,35.0576,35.0793,96105.0
2016-11-04 13:55:00,64.47,64.51,64.47,64.5,45532.0,35.0739,35.0957,35.0739,35.0902,45532.0
2016-11-04 14:00:00,64.51,64.55,64.5,64.55,32926.0,35.0957,35.1174,35.0902,35.1174,32926.0
2016-11-04 14:05:00,64.55,64.55,64.52,64.55,30177.0,35.1174,35.1174,35.1011,35.1174,30177.0
2016-11-04 14:10:00,64.54,64.61,64.53,64.61,76776.0,35.112,35.1501,35.1065,35.1501,76776.0
2016-11-04 14:15:00,64.6,64.62,64.55,64.6,78562.0,35.1446,35.1555,35.1174,35.1446,78562.0
2016-11-04 14:20:00,64.61,64.7,64.6,64.68,33018.0,35.1501,35.199,35.1446,35.1882,33018.0
2016-11-04 14:25:00,64.68,64.7,64.67,64.69,48790.0,35.1882,35.199,35.1827,35.1936,48790.0
2016-11-04 14:30:00,64.68,64.72,64.67,64.69,40458.0,35.1882,35.2099,35.1827,35.1936,40458.0
2016-11-04 14:35:00,64.68,64.72,64.66,64.67,46973.0,35.1882,35.2099,35.1773,35.1827,46973.0
2016-11-04 14:40:00,64.68,64.7,64.65,64.66,29358.0,35.1882,35.199,35.1718,35.1773,29358.0
2016-11-04 14:45:00,64.65,64.66,64.58,64.58,42674.0,35.1718,35.1773,35.1337,35.1337,42674.0
2016-11-04 14:50:00,64.58,64.63,64.57,64.61,41334.0,35.1337,35.161,35.1283,35.1501,41334.0
2016-11-04 14:55:00,64.61,64.62,64.59,64.61,46435.0,35.1501,35.1555,35.1392,35.1501,46435.0
2016-11-04 15:00:00,64.61,64.61,64.58,64.59,36560.0,35.1501,35.1501,35.1337,35.1392,36560.0
2016-11-04 15:05:00,64.59,64.6,64.56,64.56,67572.0,35.1392,35.1446,35.1229,35.1229,67572.0
2016-11-04 15:10:00,64.56,64.6,64.55,64.59,67173.0,35.1229,35.1446,35.1174,35.1392,67173.0
2016-11-04 15:15:00,64.59,64.62,64.59,64.61,33191.0,35.1392,35.1555,35.1392,35.1501,33191.0
2016-11-04 15:20:00,64.6,64.61,64.56,64.57,56178.0,35.1446,35.1501,35.1229,35.1283,56178.0
2016-11-04 15:25:00,64.58,64.62,64.57,64.58,51569.0,35.1337,35.1555,35.1283,35.1337,51569.0
2016-11-04 15:30:00,64.58,64.58,64.53,64.54,110270.0,35.1337,35.1337,35.1065,35.112,110270.0
2016-11-04 15:35:00,64.55,64.55,64.44,64.46,141081.0,35.1174,35.1174,35.0576,35.0685,141081.0
2016-11-04 15:40:00,64.46,64.46,64.36,64.39,151966.0,35.0685,35.0685,35.0141,35.0304,151966.0
2016-11-04 15:45:00,64.39,64.39,64.33,64.37,141089.0,35.0304,35.0304,34.9977,35.0195,141089.0
2016-11-04 15:50:00,64.36,64.4,64.31,64.39,191363.0,35.0141,35.0358,34.9869,35.0304,191363.0
2016-11-04 15:55:00,64.39,64.46,64.38,64.4,329858.0,35.0304,35.0685,35.0249,35.0358,329858.0
2016-11-07 09:30:00,64.6,64.9,64.6,64.65,290069.0,35.1446,35.3078,35.1446,35.1718,290069.0
2016-11-07 09:35:00,64.67,64.84,64.66,64.78,104066.0,35.1827,35.2752,35.1773,35.2426,104066.0
2016-11-07 09:40:00,64.8,64.89,64.78,64.83,68846.0,35.2534,35.3024,35.2426,35.2698,68846.0
2016-11-07 09:45:00,64.83,64.88,64.81,64.84,77223.0,35.2698,35.297,35.2589,35.2752,77223.0
2016-11-07 09:50:00,64.84,64.86,64.81,64.83,67636.0,35.2752,35.2861,35.2589,35.2698,67636.0
2016-11-07 09:55:00,64.83,64.86,64.8,64.85,48673.0,35.2698,35.2861,35.2534,35.2806,48673.0
2016-11-07 10:00:00,64.84,64.84,64.76,64.78,43873.0,35.2752,35.2752,35.2317,35.2426,43873.0
2016-11-07 10:05:00,64.77,64.85,64.77,64.81,120563.0,35.2371,35.2806,35.2371,35.2589,120563.0
2016-11-07 10:10:00,64.81,64.86,64.81,64.84,97119.0,35.2589,35.2861,35.2589,35.2752,97119.0
2016-11-07 10:15:00,64.83,64.86,64.75,64.81,162022.0,35.2698,35.2861,35.2262,35.2589,162022.0
2016-11-07 10:20:00,64.81,64.85,64.79,64.81,50120.0,35.2589,35.2806,35.248,35.2589,50120.0
2016-11-07 10:25:00,64.81,64.84,64.78,64.84,37422.0,35.2589,35.2752,35.2426,35.2752,37422.0
2016-11-07 10:30:00,64.83,64.91,64.8,64.89,143166.0,35.2698,35.3133,35.2534,35.3024,143166.0
2016-11-07 10:35:00,64.89,65.0,64.87,64.98,76165.0,35.3024,35.3622,35.2915,35.3514,76165.0
2016-11-07 10:40:00,64.98,65.0,64.89,64.96,50411.0,35.3514,35.3622,35.3024,35.3405,50411.0
2016-11-07 10:45:00,64.97,65.0,64.95,65.0,38881.0,35.3459,35.3622,35.335,35.3622,38881.0
2016-11-07 10:50:00,65.0,65.06,64.97,65.04,53043.0,35.3622,35.3949,35.3459,35.384,53043.0
2016-11-07 10:55:00,65.04,65.15,65.03,65.14,101489.0,35.384,35.4438,35.3786,35.4384,101489.0
2016-11-07 11:00:00,65.14,65.17,65.07,65.17,92091.0,35.4384,35.4547,35.4003,35.4547,92091.0
2016-11-07 11:05:00,65.16,65.22,65.14,65.22,62437.0,35.4493,35.4819,35.4384,35.4819,62437.0
2016-11-07 11:10:00,65.21,65.22,65.09,65.12,82961.0,35.4765,35.4819,35.4112,35.4275,82961.0
2016-11-07 11:15:00,65.12,65.15,65.07,65.09,58127.0,35.4275,35.4438,35.4003,35.4112,58127.0
2016-11-07 11:20:00,65.09,65.17,65.09,65.17,47203.0,35.4112,35.4547,35.4112,35.4547,47203.0
2016-11-07 11:25:00,65.16,65.17,65.05,65.09,63917.0,35.4493,35.4547,35.3894,35.4112,63917.0
2016-11-07 11:30:00,65.09,65.15,65.08,65.11,43049.0,35.4112,35.4438,35.4058,35.4221,43049.0
2016-11-07 11:35:00,65.12,65.21,65.1,65.2,39672.0,35.4275,35.4765,35.4166,35.4711,39672.0
2016-11-07 11:40:00,65.2,65.23,65.17,65.22,59098.0,35.4711,35.4874,35.4547,35.4819,59098.0
2016-11-07 11:45:00,65.23,65.29,65.21,65.24,61539.0,35.4874,35.52,35.4765,35.4928,61539.0
2016-11-07 11:50:00,65.24,65.29,65.19,65.25,42617.0,35.4928,35.52,35.4656,35.4983,42617.0
2016-11-07 11:55:00,65.25,65.26,65.22,65.24,37274.0,35.4983,35.5037,35.4819,35.4928,37274.0
2016-11-07 12:00:00,65.24,65.27,65.22,65.24,42609.0,35.4928,35.5091,35.4819,35.4928,42609.0
2016-11-07 12:05:00,65.23,65.26,65.18,65.18,46196.0,35.4874,35.5037,35.4602,35.4602,46196.0
2016-11-07 12:10:00,65.19,65.25,65.18,65.23,40789.0,35.4656,35.4983,35.4602,35.4874,40789.0
2016-11-07 12:15:00,65.23,65.26,65.22,65.24,41856.0,35.4874,35.5037,35.4819,35.4928,41856.0
2016-11-07 12:20:00,65.24,65.25,65.18,65.23,58620.0,35.4928,35.4983,35.4602,35.4874,58620.0
2016-11-07 12:25:00,65.23,65.26,65.23,65.25,39313.0,35.4874,35.5037,35.4874,35.4983,39313.0
2016-11-07 12:30:00,65.26,65.27,65.24,65.26,32018.0,35.5037,35.5091,35.4928,35.5037,32018.0
2016-11-07 12:35:00,65.27,65.27,65.21,65.22,29713.0,35.5091,35.5091,35.4765,35.4819,29713.0
2016-11-07 12:40:00,65.22,65.27,65.19,65.26,48224.0,35.4819,35.5091,35.4656,35.5037,48224.0
2016-11-07 12:45:00,65.26,65.28,65.23,65.25,40056.0,35.5037,35.5146,35.4874,35.4983,40056.0
2016-11-07 12:50:00,65.26,65.29,65.25,65.27,21696.0,35.5037,35.52,35.4983,35.5091,21696.0
2016-11-07 12:55:00,65.26,65.3,65.26,65.3,29121.0,35.5037,35.5255,35.5037,35.5255,29121.0
2016-11-07 13:00:00,65.3,65.33,65.28,65.33,55679.0,35.5255,35.5418,35.5146,35.5418,55679.0
2016-11-07 13:05:00,65.33,65.35,65.3,65.35,32970.0,35.5418,35.5527,35.5255,35.5527,32970.0
2016-11-07 13:10:00,65.34,65.36,65.26,65.3,64149.0,35.5472,35.5581,35.5037,35.5255,64149.0
2016-11-07 13:15:00,65.31,65.32,65.26,65.32,59274.0,35.5309,35.5363,35.5037,35.5363,59274.0
2016-11-07 13:20:00,65.32,65.34,65.3,65.33,29636.0,35.5363,35.5472,35.5255,35.5418,29636.0
2016-11-07 13:25:00,65.34,65.37,65.33,65.36,33255.0,35.5472,35.5635,35.5418,35.5581,33255.0
2016-11-07 13:30:00,65.35,65.37,65.34,65.36,26651.0,35.5527,35.5635,35.5472,35.5581,26651.0
2016-11-07 13:35:00,65.36,65.39,65.33,65.36,47659.0,35.5581,35.5744,35.5418,35.5581,47659.0
2016-11-07 13:40:00,65.36,65.39,65.32,65.34,73411.0,35.5581,35.5744,35.5363,35.5472,73411.0
2016-11-07 13:45:00,65.34,65.38,65.33,65.38,32892.0,35.5472,35.569,35.5418,35.569,32892.0
2016-11-07 13:50:00,65.38,65.4,65.3,65.34,64125.0,35.569,35.5799,35.5255,35.5472,64125.0
2016-11-07 13:55:00,65.34,65.36,65.3,65.36,53751.0,35.5472,35.5581,35.5255,35.5581,53751.0
2016-11-07 14:00:00,65.36,65.38,65.31,65.34,35451.0,35.5581,35.569,35.5309,35.5472,35451.0
2016-11-07 14:05:00,65.33,65.36,65.31,65.34,51375.0,35.5418,35.5581,35.5309,35.5472,51375.0
2016-11-07 14:10:00,65.34,65.36,65.26,65.27,110529.0,35.5472,35.5581,35.5037,35.5091,110529.0
2016-11-07 14:15:00,65.27,65.36,65.26,65.34,59497.0,35.5091,35.5581,35.5037,35.5472,59497.0
2016-11-07 14:20:00,65.34,65.35,65.29,65.29,44974.0,35.5472,35.5527,35.52,35.52,44974.0
2016-11-07 14:25:00,65.3,65.34,65.28,65.31,29368.0,35.5255,35.5472,35.5146,35.5309,29368.0
2016-11-07 14:30:00,65.31,65.31,65.28,65.28,52460.0,35.5309,35.5309,35.5146,35.5146,52460.0
2016-11-07 14:35:00,65.28,65.29,65.21,65.22,62026.0,35.5146,35.52,35.4765,35.4819,62026.0
2016-11-07 14:40:00,65.22,65.25,65.17,65.25,83108.0,35.4819,35.4983,35.4547,35.4983,83108.0
2016-11-07 14:45:00,65.25,65.26,65.15,65.18,85022.0,35.4983,35.5037,35.4438,35.4602,85022.0
2016-11-07 14:50:00,65.18,65.19,65.11,65.18,93285.0,35.4602,35.4656,35.4221,35.4602,93285.0
2016-11-07 14:55:00,65.18,65.19,65.13,65.13,51546.0,35.4602,35.4656,35.433,35.433,51546.0
2016-11-07 15:00:00,65.14,65.15,65.03,65.05,75206.0,35.4384,35.4438,35.3786,35.3894,75206.0
2016-11-07 15:05:00,65.05,65.06,65.01,65.01,63261.0,35.3894,35.3949,35.3677,35.3677,63261.0
2016-11-07 15:10:00,65.01,65.07,65.01,65.02,94111.0,35.3677,35.4003,35.3677,35.3731,94111.0
2016-11-07 15:15:00,65.02,65.08,64.99,65.08,87766.0,35.3731,35.4058,35.3568,35.4058,87766.0
2016-11-07 15:20:00,65.08,65.17,65.07,65.14,58780.0,35.4058,35.4547,35.4003,35.4384,58780.0
2016-11-07 15:25:00,65.13,65.17,65.12,65.15,57783.0,35.433,35.4547,35.4275,35.4438,57783.0
2016-11-07 15:30:00,65.16,65.16,65.08,65.09,62272.0,35.4493,35.4493,35.4058,35.4112,62272.0
2016-11-07 15:35:00,65.09,65.13,65.09,65.13,83859.0,35.4112,35.433,35.4112,35.433,83859.0
2016-11-07 15:40:00,65.13,65.17,65.12,65.14,88835.0,35.433,35.4547,35.4275,35.4384,88835.0
2016-11-07 15:45:00,65.15,65.23,65.15,65.22,139995.0,35.4438,35.4874,35.4438,35.4819,139995.0
2016-11-07 15:50:00,65.23,65.26,65.2,65.22,197185.0,35.4874,35.5037,35.4711,35.4819,197185.0
2016-11-07 15:55:00,65.22,65.27,65.18,65.26,558456.0,35.4819,35.5091,35.4602,35.5037,558456.0
2016-11-08 09:30:00,65.29,65.9,65.18,65.86,204563.0,35.52,35.8519,35.4602,35.8301,204563.0
2016-11-08 09:35:00,65.85,65.95,65.82,65.88,59884.0,35.8247,35.8791,35.8084,35.841,59884.0
2016-11-08 09:40:00,65.86,65.86,65.76,65.79,83935.0,35.8301,35.8301,35.7757,35.792,83935.0
2016-11-08 09:45:00,65.8,65.83,65.77,65.81,98157.0,35.7975,35.8138,35.7812,35.8029,98157.0
2016-11-08 09:50:00,65.82,65.83,65.74,65.75,91596.0,35.8084,35.8138,35.7648,35.7703,91596.0
2016-11-08 09:55:00,65.74,65.82,65.69,65.81,100942.0,35.7648,35.8084,35.7376,35.8029,100942.0
2016-11-08 10:00:00,65.81,65.83,65.76,65.78,81877.0,35.8029,35.8138,35.7757,35.7866,81877.0
2016-11-08 10:05:00,65.78,65.8,65.68,65.73,58919.0,35.7866,35.7975,35.7322,35.7594,58919.0
2016-11-08 10:10:00,65.72,65.77,65.71,65.76,44081.0,35.7539,35.7812,35.7485,35.7757,44081.0
2016-11-08 10:15:00,65.75,65.78,65.73,65.75,56618.0,35.7703,35.7866,35.7594,35.7703,56618.0
2016-11-08 10:20:00,65.74,65.75,65.67,65.68,42330.0,35.7648,35.7703,35.7267,35.7322,42330.0
2016-11-08 10:25:00,65.67,65.69,65.63,65.66,32711.0,35.7267,35.7376,35.705,35.7213,32711.0
2016-11-08 10:30:00,65.66,65.66,65.58,65.6,33724.0,35.7213,35.7213,35.6778,35.6887,33724.0
2016-11-08 10:35:00,65.61,65.62,65.53,65.53,28150.0,35.6941,35.6995,35.6506,35.6506,28150.0
2016-11-08 10:40:00,65.53,65.57,65.51,65.55,34293.0,35.6506,35.6723,35.6397,35.6615,34293.0
2016-11-08 10:45:00,65.56,65.56,65.47,65.5,46920.0,35.6669,35.6669,35.6179,35.6343,46920.0
2016-11-08 10:50:00,65.5,65.56,65.49,65.5,38229.0,35.6343,35.6669,35.6288,35.6343,38229.0
2016-11-08 10:55:00,65.5,65.51,65.45,65.48,27667.0,35.6343,35.6397,35.6071,35.6234,27667.0
2016-11-08 11:00:00,65.47,65.49,65.46,65.48,32816.0,35.6179,35.6288,35.6125,35.6234,32816.0
2016-11-08 11:05:00,65.48,65.57,65.48,65.54,69507.0,35.6234,35.6723,35.6234,35.656,69507.0
2016-11-08 11:10:00,65.55,65.62,65.54,65.6,53983.0,35.6615,35.6995,35.656,35.6887,53983.0
2016-11-08 11:15:00,65.6,65.68,65.6,65.68,41373.0,35.6887,35.7322,35.6887,35.7322,41373.0
2016-11-08 11:20:00,65.67,65.72,65.62,65.64,46490.0,35.7267,35.7539,35.6995,35.7104,46490.0
2016-11-08 11:25:00,65.64,65.68,65.64,65.67,40937.0,35.7104,35.7322,35.7104,35.7267,40937.0
2016-11-08 11:30:00,65.67,65.79,65.67,65.76,76146.0,35.7267,35.792,35.7267,35.7757,76146.0
2016-11-08 11:35:00,65.77,65.78,65.73,65.74,37032.0,35.7812,35.7866,35.7594,35.7648,37032.0
2016-11-08 11:40:00,65.73,65.74,65.69,65.71,31711.0,35.7594,35.7648,35.7376,35.7485,31711.0
2016-11-08 11:45:00,65.72,65.72,65.6,65.63,56665.0,35.7539,35.7539,35.6887,35.705,56665.0
2016-11-08 11:50:00,65.64,65.67,65.63,65.65,48035.0,35.7104,35.7267,35.705,35.7159,48035.0
2016-11-08 11:55:00,65.65,65.66,65.61,65.65,25849.0,35.7159,35.7213,35.6941,35.7159,25849.0
2016-11-08 12:00:00,65.66,65.71,65.64,65.7,85284.0,35.7213,35.7485,35.7104,35.7431,85284.0
2016-11-08 12:05:00,65.7,65.88,65.7,65.88,84628.0,35.7431,35.841,35.7431,35.841,84628.0
2016-11-08 12:10:00,65.88,65.89,65.82,65.83,49838.0,35.841,35.8464,35.8084,35.8138,49838.0
2016-11-08 12:15:00,65.83,65.88,65.83,65.84,60917.0,35.8138,35.841,35.8138,35.8192,60917.0
2016-11-08 12:20:00,65.84,65.9,65.82,65.9,54581.0,35.8192,35.8519,35.8084,35.8519,54581.0
2016-11-08 12:25:00,65.89,65.91,65.88,65.9,49999.0,35.8464,35.8573,35.841,35.8519,49999.0
2016-11-08 12:30:00,65.9,65.92,65.86,65.91,60876.0,35.8519,35.8628,35.8301,35.8573,60876.0
2016-11-08 12:35:00,65.91,65.93,65.88,65.92,35489.0,35.8573,35.8682,35.841,35.8628,35489.0
2016-11-08 12:40:00,65.92,65.96,65.9,65.95,18332.0,35.8628,35.8845,35.8519,35.8791,18332.0
2016-11-08 12:45:00,65.95,65.98,65.95,65.95,29875.0,35.8791,35.8954,35.8791,35.8791,29875.0
2016-11-08 12:50:00,65.96,65.99,65.95,65.98,36225.0,35.8845,35.9008,35.8791,35.8954,36225.0
2016-11-08 12:55:00,65.98,66.0,65.96,65.99,14250.0,35.8954,35.9063,35.8845,35.9008,14250.0
2016-11-08 13:00:00,65.99,66.04,65.98,65.98,57191.0,35.9008,35.928,35.8954,35.8954,57191.0
2016-11-08 13:05:00,65.98,66.0,65.92,65.96,28060.0,35.8954,35.9063,35.8628,35.8845,28060.0
2016-11-08 13:10:00,65.95,66.03,65.95,66.03,21341.0,35.8791,35.9226,35.8791,35.9226,21341.0
2016-11-08 13:15:00,66.03,66.06,66.01,66.06,24822.0,35.9226,35.9389,35.9117,35.9389,24822.0
2016-11-08 13:20:00,66.06,66.08,66.04,66.06,25163.0,35.9389,35.9498,35.928,35.9389,25163.0
2016-11-08 13:25:00,66.06,66.09,66.05,66.08,25668.0,35.9389,35.9552,35.9335,35.9498,25668.0
2016-11-08 13:30:00,66.07,66.11,66.02,66.06,41145.0,35.9444,35.9661,35.9172,35.9389,41145.0
2016-11-08 13:35:00,66.06,66.08,66.03,66.06,43353.0,35.9389,35.9498,35.9226,35.9389,43353.0
2016-11-08 13:40:00,66.06,66.14,66.06,66.13,78818.0,35.9389,35.9824,35.9389,35.977,78818.0
2016-11-08 13:45:00,66.13,66.15,66.12,66.14,26375.0,35.977,35.9879,35.9716,35.9824,26375.0
2016-11-08 13:50:00,66.13,66.15,66.08,66.08,30603.0,35.977,35.9879,35.9498,35.9498,30603.0
2016-11-08 13:55:00,66.08,66.12,66.06,66.11,34328.0,35.9498,35.9716,35.9389,35.9661,34328.0
2016-11-08 14:00:00,66.12,66.12,66.06,66.08,23782.0,35.9716,35.9716,35.9389,35.9498,23782.0
2016-11-08 14:05:00,66.09,66.13,66.07,66.08,36259.0,35.9552,35.977,35.9444,35.9498,36259.0
2016-11-08 14:10:00,66.08,66.08,66.03,66.07,46768.0,35.9498,35.9498,35.9226,35.9444,46768.0
2016-11-08 14:15:00,66.08,66.13,66.06,66.13,57313.0,35.9498,35.977,35.9389,35.977,57313.0
2016-11-08 14:20:00,66.13,66.15,66.06,66.08,64825.0,35.977,35.9879,35.9389,35.9498,64825.0
2016-11-08 14:25:00,66.08,66.14,66.06,66.14,33740.0,35.9498,35.9824,35.9389,35.9824,33740.0
2016-11-08 14:30:00,66.13,66.13,66.01,66.03,64993.0,35.977,35.977,35.9117,35.9226,64993.0
2016-11-08 14:35:00,66.03,66.09,66.02,66.08,71597.0,35.9226,35.9552,35.9172,35.9498,71597.0
2016-11-08 14:40:00,66.08,66.09,66.04,66.04,30732.0,35.9498,35.9552,35.928,35.928,30732.0
2016-11-08 14:45:00,66.05,66.12,66.04,66.12,44012.0,35.9335,35.9716,35.928,35.9716,44012.0
2016-11-08 14:50:00,66.12,66.19,66.11,66.16,52530.0,35.9716,36.0096,35.9661,35.9933,52530.0
2016-11-08 14:55:00,66.16,66.17,66.11,66.13,56579.0,35.9933,35.9988,35.9661,35.977,56579.0
2016-11-08 15:00:00,66.13,66.14,66.09,66.12,33220.0,35.977,35.9824,35.9552,35.9716,33220.0
2016-11-08 15:05:00,66.12,66.19,66.12,66.18,61428.0,35.9716,36.0096,35.9716,36.0042,61428.0
2016-11-08 15:10:00,66.19,66.2,66.15,66.16,55727.0,36.0096,36.0151,35.9879,35.9933,55727.0
2016-11-08 15:15:00,66.16,66.17,66.14,66.15,37883.0,35.9933,35.9988,35.9824,35.9879,37883.0
2016-11-08 15:20:00,66.14,66.17,66.13,66.16,49117.0,35.9824,35.9988,35.977,35.9933,49117.0
2016-11-08 15:25:00,66.15,66.16,66.09,66.12,209299.0,35.9879,35.9933,35.9552,35.9716,209299.0
2016-11-08 15:30:00,66.13,66.14,66.08,66.09,122903.0,35.977,35.9824,35.9498,35.9552,122903.0
2016-11-08 15:35:00,66.09,66.11,66.05,66.06,125532.0,35.9552,35.9661,35.9335,35.9389,125532.0
2016-11-08 15:40:00,66.06,66.13,66.06,66.07,81940.0,35.9389,35.977,35.9389,35.9444,81940.0
2016-11-08 15:45:00,66.07,66.07,65.96,65.96,211592.0,35.9444,35.9444,35.8845,35.8845,211592.0
2016-11-08 15:50:00,65.97,65.98,65.82,65.85,245466.0,35.89,35.8954,35.8084,35.8247,245466.0
2016-11-08 15:55:00,65.84,65.87,65.74,65.87,634234.0,35.8192,35.8356,35.7648,35.8356,634234.0
2016-11-09 09:30:00,64.13,64.16,62.63,62.78,815289.0,34.8889,34.9053,34.0729,34.1545,815289.0
2016-11-09 09:35:00,62.78,63.28,62.68,62.91,427241.0,34.1545,34.4265,34.1001,34.2252,427241.0
2016-11-09 09:40:00,62.88,63.49,62.88,63.48,379649.0,34.2089,34.5408,34.2089,34.5353,379649.0
2016-11-09 09:45:00,63.49,63.78,63.46,63.55,308635.0,34.5408,34.6985,34.5244,34.5734,308635.0
2016-11-09 09:50:00,63.55,63.66,63.43,63.6,320035.0,34.5734,34.6332,34.5081,34.6006,320035.0
2016-11-09 09:55:00,63.61,63.66,63.36,63.55,300090.0,34.606,34.6332,34.47,34.5734,300090.0
2016-11-09 10:00:00,63.55,63.81,63.51,63.76,266461.0,34.5734,34.7148,34.5516,34.6876,266461.0
2016-11-09 10:05:00,63.77,63.92,63.75,63.86,175771.0,34.6931,34.7747,34.6822,34.742,175771.0
2016-11-09 10:10:00,63.85,63.85,63.74,63.8,135152.0,34.7366,34.7366,34.6768,34.7094,135152.0
2016-11-09 10:15:00,63.8,63.86,63.69,63.72,134762.0,34.7094,34.742,34.6496,34.6659,134762.0
2016-11-09 10:20:00,63.73,63.73,63.67,63.68,151008.0,34.6713,34.6713,34.6387,34.6441,151008.0
2016-11-09 10:25:00,63.68,63.76,63.67,63.76,142240.0,34.6441,34.6876,34.6387,34.6876,142240.0
2016-11-09 10:30:00,63.76,63.95,63.71,63.88,115911.0,34.6876,34.791,34.6604,34.7529,115911.0
2016-11-09 10:35:00,63.88,64.0,63.78,63.93,83230.0,34.7529,34.8182,34.6985,34.7801,83230.0
2016-11-09 10:40:00,63.92,63.94,63.78,63.82,71660.0,34.7747,34.7856,34.6985,34.7203,71660.0
2016-11-09 10:45:00,63.83,63.84,63.73,63.75,139299.0,34.7257,34.7312,34.6713,34.6822,139299.0
2016-11-09 10:50:00,63.75,63.87,63.74,63.87,104672.0,34.6822,34.7475,34.6768,34.7475,104672.0
2016-11-09 10:55:00,63.87,63.94,63.83,63.85,80070.0,34.7475,34.7856,34.7257,34.7366,80070.0
2016-11-09 11:00:00,63.86,63.94,63.83,63.87,80752.0,34.742,34.7856,34.7257,34.7475,80752.0
2016-11-09 11:05:00,63.87,63.89,63.68,63.69,136625.0,34.7475,34.7584,34.6441,34.6496,136625.0
2016-11-09 11:10:00,63.69,63.87,63.69,63.85,130644.0,34.6496,34.7475,34.6496,34.7366,130644.0
2016-11-09 11:15:00,63.85,63.92,63.81,63.84,89828.0,34.7366,34.7747,34.7148,34.7312,89828.0
2016-11-09 11:20:00,63.85,63.98,63.84,63.91,76185.0,34.7366,34.8073,34.7312,34.7692,76185.0
2016-11-09 11:25:00,63.91,64.0,63.85,63.99,66635.0,34.7692,34.8182,34.7366,34.8128,66635.0
2016-11-09 11:30:00,63.99,64.05,63.97,63.99,121840.0,34.8128,34.8454,34.8019,34.8128,121840.0
2016-11-09 11:35:00,64.0,64.13,63.99,64.13,91945.0,34.8182,34.8889,34.8128,34.8889,91945.0
2016-11-09 11:40:00,64.14,64.14,64.01,64.07,84843.0,34.8944,34.8944,34.8236,34.8563,84843.0
2016-11-09 11:45:00,64.06,64.27,64.04,64.26,77207.0,34.8509,34.9651,34.84,34.9597,77207.0
2016-11-09 11:50:00,64.25,64.34,64.22,64.23,84893.0,34.9542,35.0032,34.9379,34.9433,84893.0
2016-11-09 11:55:00,64.23,64.23,64.11,64.11,135277.0,34.9433,34.9433,34.8781,34.8781,135277.0
2016-11-09 12:00:00,64.11,64.12,64.0,64.02,127999.0,34.8781,34.8835,34.8182,34.8291,127999.0
2016-11-09 12:05:00,64.02,64.04,63.97,64.01,66830.0,34.8291,34.84,34.8019,34.8236,66830.0
2016-11-09 12:10:00,64.02,64.03,63.92,63.93,71677.0,34.8291,34.8345,34.7747,34.7801,71677.0
2016-11-09 12:15:00,63.93,63.94,63.85,63.88,67105.0,34.7801,34.7856,34.7366,34.7529,67105.0
2016-11-09 12:20:00,63.87,63.9,63.85,63.87,55579.0,34.7475,34.7638,34.7366,34.7475,55579.0
2016-11-09 12:25:00,63.87,63.89,63.82,63.89,57291.0,34.7475,34.7584,34.7203,34.7584,57291.0
2016-11-09 12:30:00,63.89,64.03,63.89,63.98,66222.0,34.7584,34.8345,34.7584,34.8073,66222.0
2016-11-09 12:35:00,63.98,64.07,63.98,64.02,43996.0,34.8073,34.8563,34.8073,34.8291,43996.0
2016-11-09 12:40:00,64.02,64.05,63.94,63.96,63071.0,34.8291,34.8454,34.7856,34.7964,63071.0
2016-11-09 12:45:00,63.96,63.96,63.83,63.85,34856.0,34.7964,34.7964,34.7257,34.7366,34856.0
2016-11-09 12:50:00,63.85,63.9,63.83,63.87,62677.0,34.7366,34.7638,34.7257,34.7475,62677.0
2016-11-09 12:55:00,63.88,63.95,63.87,63.95,50222.0,34.7529,34.791,34.7475,34.791,50222.0
2016-11-09 13:00:00,63.94,64.0,63.9,64.0,43802.0,34.7856,34.8182,34.7638,34.8182,43802.0
2016-11-09 13:05:00,64.0,64.06,63.92,63.93,86956.0,34.8182,34.8509,34.7747,34.7801,86956.0
2016-11-09 13:10:00,63.93,63.93,63.81,63.89,151062.0,34.7801,34.7801,34.7148,34.7584,151062.0
2016-11-09 13:15:00,63.89,63.91,63.75,63.79,98955.0,34.7584,34.7692,34.6822,34.704,98955.0
2016-11-09 13:20:00,63.8,63.8,63.61,63.62,45815.0,34.7094,34.7094,34.606,34.6115,45815.0
2016-11-09 13:25:00,63.62,63.64,63.54,63.58,71537.0,34.6115,34.6224,34.568,34.5897,71537.0
2016-11-09 13:30:00,63.58,63.64,63.58,63.64,52633.0,34.5897,34.6224,34.5897,34.6224,52633.0
2016-11-09 13:35:00,63.64,63.67,63.57,63.57,63958.0,34.6224,34.6387,34.5843,34.5843,63958.0
2016-11-09 13:40:00,63.57,63.74,63.57,63.73,46511.0,34.5843,34.6768,34.5843,34.6713,46511.0
2016-11-09 13:45:00,63.73,63.74,63.66,63.7,57013.0,34.6713,34.6768,34.6332,34.655,57013.0
2016-11-09 13:50:00,63.7,63.71,63.62,63.67,92341.0,34.655,34.6604,34.6115,34.6387,92341.0
2016-11-09 13:55:00,63.68,63.68,63.56,63.6,62518.0,34.6441,34.6441,34.5788,34.6006,62518.0
2016-11-09 14:00:00,63.61,63.62,63.58,63.59,57206.0,34.606,34.6115,34.5897,34.5952,57206.0
2016-11-09 14:05:00,63.59,63.59,63.55,63.58,51244.0,34.5952,34.5952,34.5734,34.5897,51244.0
2016-11-09 14:10:00,63.58,63.65,63.56,63.57,66641.0,34.5897,34.6278,34.5788,34.5843,66641.0
2016-11-09 14:15:00,63.58,63.64,63.57,63.59,63373.0,34.5897,34.6224,34.5843,34.5952,63373.0
2016-11-09 14:20:00,63.59,63.68,63.59,63.65,85506.0,34.5952,34.6441,34.5952,34.6278,85506.0
2016-11-09 14:25:00,63.66,63.69,63.6,63.67,55424.0,34.6332,34.6496,34.6006,34.6387,55424.0
2016-11-09 14:30:00,63.67,63.87,63.66,63.85,125347.0,34.6387,34.7475,34.6332,34.7366,125347.0
2016-11-09 14:35:00,63.86,64.02,63.81,64.01,110625.0,34.742,34.8291,34.7148,34.8236,110625.0
2016-11-09 14:40:00,64.02,64.06,63.94,64.0,137341.0,34.8291,34.8509,34.7856,34.8182,137341.0
2016-11-09 14:45:00,64.0,64.01,63.91,63.97,76980.0,34.8182,34.8236,34.7692,34.8019,76980.0
2016-11-09 14:50:00,63.97,63.97,63.87,63.93,61092.0,34.8019,34.8019,34.7475,34.7801,61092.0
2016-11-09 14:55:00,63.92,63.97,63.89,63.95,53526.0,34.7747,34.8019,34.7584,34.791,53526.0
2016-11-09 15:00:00,63.95,64.02,63.94,64.01,53473.0,34.791,34.8291,34.7856,34.8236,53473.0
2016-11-09 15:05:00,64.01,64.06,64.01,64.06,59127.0,34.8236,34.8509,34.8236,34.8509,59127.0
2016-11-09 15:10:00,64.06,64.09,64.04,64.05,56582.0,34.8509,34.8672,34.84,34.8454,56582.0
2016-11-09 15:15:00,64.05,64.11,64.02,64.08,79229.0,34.8454,34.8781,34.8291,34.8617,79229.0
2016-11-09 15:20:00,64.08,64.11,64.02,64.09,93203.0,34.8617,34.8781,34.8291,34.8672,93203.0
2016-11-09 15:25:00,64.09,64.17,64.09,64.13,59208.0,34.8672,34.9107,34.8672,34.8889,59208.0
2016-11-09 15:30:00,64.13,64.15,64.08,64.11,110521.0,34.8889,34.8998,34.8617,34.8781,110521.0
2016-11-09 15:35:00,64.1,64.13,64.03,64.05,101850.0,34.8726,34.8889,34.8345,34.8454,101850.0
2016-11-09 15:40:00,64.04,64.08,64.0,64.06,127518.0,34.84,34.8617,34.8182,34.8509,127518.0
2016-11-09 15:45:00,64.06,64.11,64.02,64.1,184180.0,34.8509,34.8781,34.8291,34.8726,184180.0
2016-11-09 15:50:00,64.11,64.13,64.06,64.06,150862.0,34.8781,34.8889,34.8509,34.8509,150862.0
2016-11-09 15:55:00,64.07,64.13,63.98,64.01,507944.0,34.8563,34.8889,34.8073,34.8236,507944.0
2016-11-10 09:30:00,63.32,63.42,61.8,61.82,607180.0,34.4483,34.5027,33.6213,33.6322,607180.0
2016-11-10 09:35:00,61.87,62.06,61.51,61.92,352909.0,33.6594,33.7628,33.4636,33.6866,352909.0
2016-11-10 09:40:00,61.94,62.02,61.58,61.8,340050.0,33.6975,33.741,33.5016,33.6213,340050.0
2016-11-10 09:45:00,61.79,61.79,61.37,61.43,489745.0,33.6159,33.6159,33.3874,33.42,489745.0
2016-11-10 09:50:00,61.43,61.46,61.09,61.1,346766.0,33.42,33.4364,33.2351,33.2405,346766.0
2016-11-10 09:55:00,61.08,61.3,60.93,61.11,444289.0,33.2296,33.3493,33.148,33.2459,444289.0
2016-11-10 10:00:00,61.11,61.32,61.02,61.3,266897.0,33.2459,33.3602,33.197,33.3493,266897.0
2016-11-10 10:05:00,61.31,61.32,61.1,61.3,210499.0,33.3548,33.3602,33.2405,33.3493,210499.0
2016-11-10 10:10:00,61.3,61.37,61.21,61.28,248757.0,33.3493,33.3874,33.3004,33.3384,248757.0
2016-11-10 10:15:00,61.29,61.34,61.01,61.1,270385.0,33.3439,33.3711,33.1915,33.2405,270385.0
2016-11-10 10:20:00,61.09,61.23,61.04,61.16,197208.0,33.2351,33.3112,33.2079,33.2732,197208.0
2016-11-10 10:25:00,61.15,61.28,61.08,61.27,159593.0,33.2677,33.3384,33.2296,33.333,159593.0
2016-11-10 10:30:00,61.27,61.28,61.09,61.2,251667.0,33.333,33.3384,33.2351,33.2949,251667.0
2016-11-10 10:35:00,61.2,61.35,61.17,61.31,179874.0,33.2949,33.3765,33.2786,33.3548,179874.0
2016-11-10 10:40:00,61.3,61.41,61.24,61.34,231428.0,33.3493,33.4092,33.3167,33.3711,231428.0
2016-11-10 10:45:00,61.35,61.57,61.35,61.56,209856.0,33.3765,33.4962,33.3765,33.4908,209856.0
2016-11-10 10:50:00,61.56,61.57,61.46,61.56,160881.0,33.4908,33.4962,33.4364,33.4908,160881.0
2016-11-10 10:55:00,61.56,61.57,61.39,61.44,125726.0,33.4908,33.4962,33.3983,33.4255,125726.0
2016-11-10 11:00:00,61.44,61.54,61.35,61.36,143833.0,33.4255,33.4799,33.3765,33.382,143833.0
2016-11-10 11:05:00,61.36,61.38,61.2,61.24,138252.0,33.382,33.3928,33.2949,33.3167,138252.0
2016-11-10 11:10:00,61.25,61.34,61.22,61.25,144260.0,33.3221,33.3711,33.3058,33.3221,144260.0
2016-11-10 11:15:00,61.25,61.35,61.23,61.31,84227.0,33.3221,33.3765,33.3112,33.3548,84227.0
2016-11-10 11:20:00,61.31,61.33,61.22,61.31,101456.0,33.3548,33.3656,33.3058,33.3548,101456.0
2016-11-10 11:25:00,61.31,61.32,61.23,61.26,121492.0,33.3548,33.3602,33.3112,33.3276,121492.0
2016-11-10 11:30:00,61.26,61.42,61.25,61.37,111832.0,33.3276,33.4146,33.3221,33.3874,111832.0
2016-11-10 11:35:00,61.37,61.39,61.31,61.36,149286.0,33.3874,33.3983,33.3548,33.382,149286.0
2016-11-10 11:40:00,61.36,61.5,61.34,61.48,145851.0,33.382,33.4581,33.3711,33.4472,145851.0
2016-11-10 11:45:00,61.47,61.49,61.37,61.45,105438.0,33.4418,33.4527,33.3874,33.4309,105438.0
2016-11-10 11:50:00,61.44,61.48,61.34,61.34,168047.0,33.4255,33.4472,33.3711,33.3711,168047.0
2016-11-10 11:55:00,61.34,61.36,61.25,61.27,125891.0,33.3711,33.382,33.3221,33.333,125891.0
2016-11-10 12:00:00,61.26,61.33,61.16,61.26,125572.0,33.3276,33.3656,33.2732,33.3276,125572.0
2016-11-10 12:05:00,61.26,61.28,61.15,61.22,164370.0,33.3276,33.3384,33.2677,33.3058,164370.0
2016-11-10 12:10:00,61.22,61.26,61.16,61.26,122703.0,33.3058,33.3276,33.2732,33.3276,122703.0
2016-11-10 12:15:00,61.26,61.29,61.19,61.2,106850.0,33.3276,33.3439,33.2895,33.2949,106850.0
2016-11-10 12:20:00,61.19,61.21,61.05,61.09,109260.0,33.2895,33.3004,33.2133,33.2351,109260.0
2016-11-10 12:25:00,61.09,61.21,61.07,61.21,54665.0,33.2351,33.3004,33.2242,33.3004,54665.0
2016-11-10 12:30:00,61.21,61.23,61.16,61.22,73093.0,33.3004,33.3112,33.2732,33.3058,73093.0
2016-11-10 12:35:00,61.22,61.29,61.21,61.26,45685.0,33.3058,33.3439,33.3004,33.3276,45685.0
2016-11-10 12:40:00,61.26,61.29,61.14,61.22,58684.0,33.3276,33.3439,33.2623,33.3058,58684.0
2016-11-10 12:45:00,61.22,61.28,61.18,61.21,64026.0,33.3058,33.3384,33.284,33.3004,64026.0
2016-11-10 12:50:00,61.22,61.36,61.2,61.29,90700.0,33.3058,33.382,33.2949,33.3439,90700.0
2016-11-10 12:55:00,61.3,61.46,61.29,61.44,127997.0,33.3493,33.4364,33.3439,33.4255,127997.0
2016-11-10 13:00:00,61.44,61.48,61.39,61.39,98456.0,33.4255,33.4472,33.3983,33.3983,98456.0
2016-11-10 13:05:00,61.39,61.53,61.35,61.52,74727.0,33.3983,33.4744,33.3765,33.469,74727.0
2016-11-10 13:10:00,61.51,61.6,61.51,61.58,75436.0,33.4636,33.5125,33.4636,33.5016,75436.0
2016-11-10 13:15:00,61.57,61.65,61.57,61.58,67730.0,33.4962,33.5397,33.4962,33.5016,67730.0
2016-11-10 13:20:00,61.58,61.61,61.54,61.58,125326.0,33.5016,33.518,33.4799,33.5016,125326.0
2016-11-10 13:25:00,61.57,61.57,61.5,61.55,94425.0,33.4962,33.4962,33.4581,33.4853,94425.0
2016-11-10 13:30:00,61.55,61.57,61.45,61.51,137981.0,33.4853,33.4962,33.4309,33.4636,137981.0
2016-11-10 13:35:00,61.52,61.52,61.42,61.45,82579.0,33.469,33.469,33.4146,33.4309,82579.0
2016-11-10 13:40:00,61.45,61.47,61.38,61.39,64200.0,33.4309,33.4418,33.3928,33.3983,64200.0
2016-11-10 13:45:00,61.39,61.5,61.37,61.49,114427.0,33.3983,33.4581,33.3874,33.4527,114427.0
2016-11-10 13:50:00,61.49,61.55,61.46,61.55,72030.0,33.4527,33.4853,33.4364,33.4853,72030.0
2016-11-10 13:55:00,61.55,61.57,61.48,61.48,69659.0,33.4853,33.4962,33.4472,33.4472,69659.0
2016-11-10 14:00:00,61.48,61.49,61.44,61.48,71083.0,33.4472,33.4527,33.4255,33.4472,71083.0
2016-11-10 14:05:00,61.47,61.6,61.46,61.56,118682.0,33.4418,33.5125,33.4364,33.4908,118682.0
2016-11-10 14:10:00,61.55,61.56,61.43,61.44,66766.0,33.4853,33.4908,33.42,33.4255,66766.0
2016-11-10 14:15:00,61.44,61.52,61.44,61.46,115288.0,33.4255,33.469,33.4255,33.4364,115288.0
2016-11-10 14:20:00,61.47,61.55,61.45,61.52,116355.0,33.4418,33.4853,33.4309,33.469,116355.0
2016-11-10 14:25:00,61.52,61.53,61.49,61.51,125661.0,33.469,33.4744,33.4527,33.4636,125661.0
2016-11-10 14:30:00,61.51,61.55,61.48,61.49,157121.0,33.4636,33.4853,33.4472,33.4527,157121.0
2016-11-10 14:35:00,61.5,61.55,61.45,61.51,201861.0,33.4581,33.4853,33.4309,33.4636,201861.0
2016-11-10 14:40:00,61.51,61.56,61.48,61.56,127480.0,33.4636,33.4908,33.4472,33.4908,127480.0
2016-11-10 14:45:00,61.56,61.71,61.55,61.68,158630.0,33.4908,33.5724,33.4853,33.556,158630.0
2016-11-10 14:50:00,61.69,61.69,61.59,61.61,90348.0,33.5615,33.5615,33.5071,33.518,90348.0
2016-11-10 14:55:00,61.61,61.7,61.6,61.61,123484.0,33.518,33.5669,33.5125,33.518,123484.0
2016-11-10 15:00:00,61.61,61.64,61.59,61.6,74339.0,33.518,33.5343,33.5071,33.5125,74339.0
2016-11-10 15:05:00,61.6,61.68,61.58,61.68,85017.0,33.5125,33.556,33.5016,33.556,85017.0
2016-11-10 15:10:00,61.67,61.75,61.67,61.71,125090.0,33.5506,33.5941,33.5506,33.5724,125090.0
2016-11-10 15:15:00,61.7,61.71,61.63,61.64,85924.0,33.5669,33.5724,33.5288,33.5343,85924.0
2016-11-10 15:20:00,61.64,61.64,61.54,61.55,142871.0,33.5343,33.5343,33.4799,33.4853,142871.0
2016-11-10 15:25:00,61.55,61.62,61.53,61.58,167347.0,33.4853,33.5234,33.4744,33.5016,167347.0
2016-11-10 15:30:00,61.59,61.67,61.56,61.66,191924.0,33.5071,33.5506,33.4908,33.5452,191924.0
2016-11-10 15:35:00,61.66,61.74,61.65,61.68,220281.0,33.5452,33.5887,33.5397,33.556,220281.0
2016-11-10 15:40:00,61.68,61.69,61.59,61.61,240800.0,33.556,33.5615,33.5071,33.518,240800.0
2016-11-10 15:45:00,61.61,61.67,61.58,61.64,304473.0,33.518,33.5506,33.5016,33.5343,304473.0
2016-11-10 15:50:00,61.64,61.76,61.64,61.76,313514.0,33.5343,33.5996,33.5343,33.5996,313514.0
2016-11-10 15:55:00,61.76,61.85,61.72,61.73,678856.0,33.5996,33.6485,33.5778,33.5833,678856.0
2016-11-11 09:30:00,61.94,62.0,61.74,61.74,203605.0,33.6975,33.7301,33.5887,33.5887,203605.0
2016-11-11 09:35:00,61.74,61.86,61.6,61.63,112779.0,33.5887,33.654,33.5125,33.5288,112779.0
2016-11-11 09:40:00,61.63,62.03,61.62,62.02,139338.0,33.5288,33.7465,33.5234,33.741,139338.0
2016-11-11 09:45:00,62.02,62.16,61.95,62.03,115942.0,33.741,33.8172,33.7029,33.7465,115942.0
2016-11-11 09:50:00,62.03,62.13,61.92,61.96,90248.0,33.7465,33.8009,33.6866,33.7084,90248.0
2016-11-11 09:55:00,61.97,61.99,61.88,61.89,98579.0,33.7138,33.7247,33.6649,33.6703,98579.0
2016-11-11 10:00:00,61.89,62.0,61.86,61.92,99531.0,33.6703,33.7301,33.654,33.6866,99531.0
2016-11-11 10:05:00,61.91,61.93,61.82,61.88,110485.0,33.6812,33.6921,33.6322,33.6649,110485.0
2016-11-11 10:10:00,61.88,62.0,61.88,61.92,110536.0,33.6649,33.7301,33.6649,33.6866,110536.0
2016-11-11 10:15:00,61.92,61.93,61.77,61.87,60612.0,33.6866,33.6921,33.605,33.6594,60612.0
2016-11-11 10:20:00,61.87,61.92,61.77,61.88,104755.0,33.6594,33.6866,33.605,33.6649,104755.0
2016-11-11 10:25:00,61.88,61.93,61.85,61.91,69103.0,33.6649,33.6921,33.6485,33.6812,69103.0
2016-11-11 10:30:00,61.91,61.99,61.84,61.99,114452.0,33.6812,33.7247,33.6431,33.7247,114452.0
2016-11-11 10:35:00,61.98,62.01,61.95,61.98,116319.0,33.7193,33.7356,33.7029,33.7193,116319.0
2016-11-11 10:40:00,61.97,62.04,61.97,62.03,93684.0,33.7138,33.7519,33.7138,33.7465,93684.0
2016-11-11 10:45:00,62.03,62.04,61.9,61.91,80082.0,33.7465,33.7519,33.6757,33.6812,80082.0
2016-11-11 10:50:00,61.91,62.02,61.9,62.0,73858.0,33.6812,33.741,33.6757,33.7301,73858.0
2016-11-11 10:55:00,62.01,62.13,62.0,62.11,66283.0,33.7356,33.8009,33.7301,33.79,66283.0
2016-11-11 11:00:00,62.1,62.2,62.09,62.12,78279.0,33.7845,33.8389,33.7791,33.7954,78279.0
2016-11-11 11:05:00,62.12,62.19,62.12,62.18,97681.0,33.7954,33.8335,33.7954,33.8281,97681.0
2016-11-11 11:10:00,62.17,62.24,62.12,62.17,84352.0,33.8226,33.8607,33.7954,33.8226,84352.0
2016-11-11 11:15:00,62.16,62.21,62.13,62.15,53763.0,33.8172,33.8444,33.8009,33.8117,53763.0
2016-11-11 11:20:00,62.15,62.21,62.11,62.17,59663.0,33.8117,33.8444,33.79,33.8226,59663.0
2016-11-11 11:25:00,62.17,62.22,62.14,62.19,91473.0,33.8226,33.8498,33.8063,33.8335,91473.0
2016-11-11 11:30:00,62.19,62.22,62.1,62.19,132947.0,33.8335,33.8498,33.7845,33.8335,132947.0
2016-11-11 11:35:00,62.19,62.21,62.18,62.19,75690.0,33.8335,33.8444,33.8281,33.8335,75690.0
2016-11-11 11:40:00,62.19,62.23,62.15,62.2,81528.0,33.8335,33.8553,33.8117,33.8389,81528.0
2016-11-11 11:45:00,62.2,62.22,62.14,62.19,81599.0,33.8389,33.8498,33.8063,33.8335,81599.0
2016-11-11 11:50:00,62.19,62.22,62.18,62.21,41176.0,33.8335,33.8498,33.8281,33.8444,41176.0
2016-11-11 11:55:00,62.21,62.24,62.18,62.23,67712.0,33.8444,33.8607,33.8281,33.8553,67712.0
2016-11-11 12:00:00,62.23,62.26,62.15,62.15,66404.0,33.8553,33.8716,33.8117,33.8117,66404.0
2016-11-11 12:05:00,62.16,62.25,62.15,62.22,64436.0,33.8172,33.8661,33.8117,33.8498,64436.0
2016-11-11 12:10:00,62.22,62.25,62.17,62.23,49866.0,33.8498,33.8661,33.8226,33.8553,49866.0
2016-11-11 12:15:00,62.22,62.23,62.15,62.17,54070.0,33.8498,33.8553,33.8117,33.8226,54070.0
2016-11-11 12:20:00,62.17,62.17,62.09,62.13,79123.0,33.8226,33.8226,33.7791,33.8009,79123.0
2016-11-11 12:25:00,62.14,62.18,62.13,62.15,55572.0,33.8063,33.8281,33.8009,33.8117,55572.0
2016-11-11 12:30:00,62.15,62.15,62.03,62.03,97366.0,33.8117,33.8117,33.7465,33.7465,97366.0
2016-11-11 12:35:00,62.04,62.04,61.97,62.01,61066.0,33.7519,33.7519,33.7138,33.7356,61066.0
2016-11-11 12:40:00,62.01,62.02,61.94,61.97,69339.0,33.7356,33.741,33.6975,33.7138,69339.0
2016-11-11 12:45:00,61.97,62.0,61.96,61.96,38828.0,33.7138,33.7301,33.7084,33.7084,38828.0
2016-11-11 12:50:00,61.96,61.97,61.9,61.94,52819.0,33.7084,33.7138,33.6757,33.6975,52819.0
2016-11-11 12:55:00,61.95,61.99,61.93,61.94,33784.0,33.7029,33.7247,33.6921,33.6975,33784.0
2016-11-11 13:00:00,61.93,61.95,61.91,61.95,40287.0,33.6921,33.7029,33.6812,33.7029,40287.0
2016-11-11 13:05:00,61.95,61.96,61.84,61.85,56980.0,33.7029,33.7084,33.6431,33.6485,56980.0
2016-11-11 13:10:00,61.85,61.9,61.82,61.9,62934.0,33.6485,33.6757,33.6322,33.6757,62934.0
2016-11-11 13:15:00,61.9,61.92,61.82,61.83,60101.0,33.6757,33.6866,33.6322,33.6377,60101.0
2016-11-11 13:20:00,61.82,61.85,61.75,61.79,72038.0,33.6322,33.6485,33.5941,33.6159,72038.0
2016-11-11 13:25:00,61.8,61.86,61.79,61.81,41175.0,33.6213,33.654,33.6159,33.6268,41175.0
2016-11-11 13:30:00,61.8,61.84,61.78,61.8,32007.0,33.6213,33.6431,33.6105,33.6213,32007.0
2016-11-11 13:35:00,61.8,61.88,61.78,61.81,51322.0,33.6213,33.6649,33.6105,33.6268,51322.0
2016-11-11 13:40:00,61.81,61.87,61.8,61.83,45400.0,33.6268,33.6594,33.6213,33.6377,45400.0
2016-11-11 13:45:00,61.82,61.85,61.81,61.85,38911.0,33.6322,33.6485,33.6268,33.6485,38911.0
2016-11-11 13:50:00,61.83,61.86,61.75,61.76,61552.0,33.6377,33.654,33.5941,33.5996,61552.0
2016-11-11 13:55:00,61.76,61.77,61.61,61.61,43119.0,33.5996,33.605,33.518,33.518,43119.0
2016-11-11 14:00:00,61.62,61.73,61.61,61.67,60248.0,33.5234,33.5833,33.518,33.5506,60248.0
2016-11-11 14:05:00,61.67,61.71,61.66,61.7,43936.0,33.5506,33.5724,33.5452,33.5669,43936.0
2016-11-11 14:10:00,61.69,61.72,61.68,61.69,36128.0,33.5615,33.5778,33.556,33.5615,36128.0
2016-11-11 14:15:00,61.7,61.77,61.66,61.77,65103.0,33.5669,33.605,33.5452,33.605,65103.0
2016-11-11 14:20:00,61.77,61.85,61.77,61.84,73516.0,33.605,33.6485,33.605,33.6431,73516.0
2016-11-11 14:25:00,61.84,61.85,61.72,61.74,52388.0,33.6431,33.6485,33.5778,33.5887,52388.0
2016-11-11 14:30:00,61.75,61.78,61.74,61.77,45362.0,33.5941,33.6105,33.5887,33.605,45362.0
2016-11-11 14:35:00,61.77,61.79,61.73,61.75,78909.0,33.605,33.6159,33.5833,33.5941,78909.0
2016-11-11 14:40:00,61.74,61.81,61.74,61.76,56578.0,33.5887,33.6268,33.5887,33.5996,56578.0
2016-11-11 14:45:00,61.77,61.83,61.74,61.83,53363.0,33.605,33.6377,33.5887,33.6377,53363.0
2016-11-11 14:50:00,61.81,61.82,61.74,61.77,64208.0,33.6268,33.6322,33.5887,33.605,64208.0
2016-11-11 14:55:00,61.77,61.79,61.69,61.7,48310.0,33.605,33.6159,33.5615,33.5669,48310.0
2016-11-11 15:00:00,61.7,61.76,61.69,61.73,60716.0,33.5669,33.5996,33.5615,33.5833,60716.0
2016-11-11 15:05:00,61.73,61.74,61.61,61.66,62062.0,33.5833,33.5887,33.518,33.5452,62062.0
2016-11-11 15:10:00,61.66,61.76,61.64,61.73,56524.0,33.5452,33.5996,33.5343,33.5833,56524.0
2016-11-11 15:15:00,61.73,61.78,61.72,61.73,51264.0,33.5833,33.6105,33.5778,33.5833,51264.0
2016-11-11 15:20:00,61.74,61.77,61.71,61.75,71759.0,33.5887,33.605,33.5724,33.5941,71759.0
2016-11-11 15:25:00,61.75,61.82,61.74,61.81,103926.0,33.5941,33.6322,33.5887,33.6268,103926.0
2016-11-11 15:30:00,61.81,61.82,61.76,61.77,82862.0,33.6268,33.6322,33.5996,33.605,82862.0
2016-11-11 15:35:00,61.76,61.8,61.73,61.74,107860.0,33.5996,33.6213,33.5833,33.5887,107860.0
2016-11-11 15:40:00,61.74,61.78,61.69,61.78,156884.0,33.5887,33.6105,33.5615,33.6105,156884.0
2016-11-11 15:45:00,61.78,61.87,61.78,61.82,143709.0,33.6105,33.6594,33.6105,33.6322,143709.0
2016-11-11 15:50:00,61.82,61.88,61.81,61.83,192473.0,33.6322,33.6649,33.6268,33.6377,192473.0
2016-11-11 15:55:00,61.83,61.84,61.74,61.75,334468.0,33.6377,33.6431,33.5887,33.5941,334468.0
2016-11-14 09:30:00,61.39,61.77,61.39,61.63,223026.0,33.3983,33.605,33.3983,33.5288,223026.0
2016-11-14 09:35:00,61.63,61.78,61.45,61.64,114584.0,33.5288,33.6105,33.4309,33.5343,114584.0
2016-11-14 09:40:00,61.65,61.69,61.3,61.36,256252.0,33.5397,33.5615,33.3493,33.382,256252.0
2016-11-14 09:45:00,61.37,61.43,61.31,61.33,171912.0,33.3874,33.42,33.3548,33.3656,171912.0
2016-11-14 09:50:00,61.34,61.34,61.26,61.32,147171.0,33.3711,33.3711,33.3276,33.3602,147171.0
2016-11-14 09:55:00,61.32,61.32,61.18,61.28,159107.0,33.3602,33.3602,33.284,33.3384,159107.0
2016-11-14 10:00:00,61.29,61.3,61.13,61.14,89065.0,33.3439,33.3493,33.2568,33.2623,89065.0
2016-11-14 10:05:00,61.14,61.27,61.12,61.25,77613.0,33.2623,33.333,33.2514,33.3221,77613.0
2016-11-14 10:10:00,61.25,61.26,61.11,61.11,113351.0,33.3221,33.3276,33.2459,33.2459,113351.0
2016-11-14 10:15:00,61.11,61.14,61.03,61.05,80379.0,33.2459,33.2623,33.2024,33.2133,80379.0
2016-11-14 10:20:00,61.06,61.16,61.06,61.15,104481.0,33.2187,33.2732,33.2187,33.2677,104481.0
2016-11-14 10:25:00,61.14,61.15,61.02,61.09,93819.0,33.2623,33.2677,33.197,33.2351,93819.0
2016-11-14 10:30:00,61.1,61.11,61.05,61.08,84364.0,33.2405,33.2459,33.2133,33.2296,84364.0
2016-11-14 10:35:00,61.08,61.12,61.03,61.06,96544.0,33.2296,33.2514,33.2024,33.2187,96544.0
2016-11-14 10:40:00,61.06,61.16,61.05,61.15,64460.0,33.2187,33.2732,33.2133,33.2677,64460.0
2016-11-14 10:45:00,61.15,61.2,61.09,61.2,85539.0,33.2677,33.2949,33.2351,33.2949,85539.0
2016-11-14 10:50:00,61.21,61.27,61.19,61.25,65149.0,33.3004,33.333,33.2895,33.3221,65149.0
2016-11-14 10:55:00,61.26,61.26,61.05,61.09,83791.0,33.3276,33.3276,33.2133,33.2351,83791.0
2016-11-14 11:00:00,61.1,61.1,61.04,61.07,91481.0,33.2405,33.2405,33.2079,33.2242,91481.0
2016-11-14 11:05:00,61.07,61.18,61.05,61.08,81131.0,33.2242,33.284,33.2133,33.2296,81131.0
2016-11-14 11:10:00,61.07,61.16,61.07,61.1,71305.0,33.2242,33.2732,33.2242,33.2405,71305.0
2016-11-14 11:15:00,61.1,61.19,61.09,61.15,86033.0,33.2405,33.2895,33.2351,33.2677,86033.0
2016-11-14 11:20:00,61.15,61.21,61.09,61.14,99003.0,33.2677,33.3004,33.2351,33.2623,99003.0
2016-11-14 11:25:00,61.15,61.23,61.14,61.23,64499.0,33.2677,33.3112,33.2623,33.3112,64499.0
2016-11-14 11:30:00,61.22,61.26,61.12,61.12,78203.0,33.3058,33.3276,33.2514,33.2514,78203.0
2016-11-14 11:35:00,61.13,61.28,61.12,61.26,74282.0,33.2568,33.3384,33.2514,33.3276,74282.0
2016-11-14 11:40:00,61.26,61.27,61.15,61.19,74628.0,33.3276,33.333,33.2677,33.2895,74628.0
2016-11-14 11:45:00,61.2,61.2,61.14,61.16,56162.0,33.2949,33.2949,33.2623,33.2732,56162.0
2016-11-14 11:50:00,61.15,61.26,61.15,61.21,73132.0,33.2677,33.3276,33.2677,33.3004,73132.0
2016-11-14 11:55:00,61.22,61.27,61.21,61.26,44890.0,33.3058,33.333,33.3004,33.3276,44890.0
2016-11-14 12:00:00,61.26,61.28,61.19,61.19,152848.0,33.3276,33.3384,33.2895,33.2895,152848.0
2016-11-14 12:05:00,61.19,61.26,61.19,61.23,49657.0,33.2895,33.3276,33.2895,33.3112,49657.0
2016-11-14 12:10:00,61.23,61.37,61.22,61.33,66660.0,33.3112,33.3874,33.3058,33.3656,66660.0
2016-11-14 12:15:00,61.33,61.45,61.33,61.44,73439.0,33.3656,33.4309,33.3656,33.4255,73439.0
2016-11-14 12:20:00,61.43,61.47,61.4,61.42,93326.0,33.42,33.4418,33.4037,33.4146,93326.0
2016-11-14 12:25:00,61.41,61.48,61.4,61.47,54047.0,33.4092,33.4472,33.4037,33.4418,54047.0
2016-11-14 12:30:00,61.47,61.48,61.4,61.4,97843.0,33.4418,33.4472,33.4037,33.4037,97843.0
2016-11-14 12:35:00,61.4,61.41,61.36,61.39,62315.0,33.4037,33.4092,33.382,33.3983,62315.0
2016-11-14 12:40:00,61.39,61.39,61.33,61.35,85341.0,33.3983,33.3983,33.3656,33.3765,85341.0
2016-11-14 12:45:00,61.36,61.41,61.34,61.38,96823.0,33.382,33.4092,33.3711,33.3928,96823.0
2016-11-14 12:50:00,61.39,61.42,61.36,61.38,98978.0,33.3983,33.4146,33.382,33.3928,98978.0
2016-11-14 12:55:00,61.38,61.42,61.38,61.38,96307.0,33.3928,33.4146,33.3928,33.3928,96307.0
2016-11-14 13:00:00,61.39,61.4,61.36,61.38,73425.0,33.3983,33.4037,33.382,33.3928,73425.0
2016-11-14 13:05:00,61.37,61.38,61.31,61.35,64334.0,33.3874,33.3928,33.3548,33.3765,64334.0
2016-11-14 13:10:00,61.35,61.35,61.19,61.21,85791.0,33.3765,33.3765,33.2895,33.3004,85791.0
2016-11-14 13:15:00,61.2,61.21,61.17,61.18,57565.0,33.2949,33.3004,33.2786,33.284,57565.0
2016-11-14 13:20:00,61.18,61.18,61.11,61.13,70519.0,33.284,33.284,33.2459,33.2568,70519.0
2016-11-14 13:25:00,61.13,61.14,61.11,61.13,50572.0,33.2568,33.2623,33.2459,33.2568,50572.0
2016-11-14 13:30:00,61.13,61.2,61.13,61.14,81828.0,33.2568,33.2949,33.2568,33.2623,81828.0
2016-11-14 13:35:00,61.14,61.26,61.14,61.2,54053.0,33.2623,33.3276,33.2623,33.2949,54053.0
2016-11-14 13:40:00,61.21,61.21,61.11,61.16,141552.0,33.3004,33.3004,33.2459,33.2732,141552.0
2016-11-14 13:45:00,61.16,61.27,61.15,61.26,68407.0,33.2732,33.333,33.2677,33.3276,68407.0
2016-11-14 13:50:00,61.27,61.27,61.21,61.24,41007.0,33.333,33.333,33.3004,33.3167,41007.0
2016-11-14 13:55:00,61.23,61.26,61.19,61.21,59592.0,33.3112,33.3276,33.2895,33.3004,59592.0
2016-11-14 14:00:00,61.2,61.39,61.18,61.38,82560.0,33.2949,33.3983,33.284,33.3928,82560.0
2016-11-14 14:05:00,61.38,61.41,61.35,61.39,56769.0,33.3928,33.4092,33.3765,33.3983,56769.0
2016-11-14 14:10:00,61.38,61.41,61.34,61.39,55212.0,33.3928,33.4092,33.3711,33.3983,55212.0
2016-11-14 14:15:00,61.39,61.44,61.38,61.41,288514.0,33.3983,33.4255,33.3928,33.4092,288514.0
2016-11-14 14:20:00,61.41,61.49,61.41,61.48,84707.0,33.4092,33.4527,33.4092,33.4472,84707.0
2016-11-14 14:25:00,61.47,61.49,61.39,61.39,73214.0,33.4418,33.4527,33.3983,33.3983,73214.0
2016-11-14 14:30:00,61.39,61.46,61.39,61.45,59933.0,33.3983,33.4364,33.3983,33.4309,59933.0
2016-11-14 14:35:00,61.45,61.47,61.4,61.41,82862.0,33.4309,33.4418,33.4037,33.4092,82862.0
2016-11-14 14:40:00,61.4,61.46,61.37,61.43,115191.0,33.4037,33.4364,33.3874,33.42,115191.0
2016-11-14 14:45:00,61.42,61.45,61.37,61.45,52627.0,33.4146,33.4309,33.3874,33.4309,52627.0
2016-11-14 14:50:00,61.44,61.45,61.37,61.4,51801.0,33.4255,33.4309,33.3874,33.4037,51801.0
2016-11-14 14:55:00,61.4,61.43,61.35,61.41,43519.0,33.4037,33.42,33.3765,33.4092,43519.0
2016-11-14 15:00:00,61.4,61.41,61.35,61.4,61867.0,33.4037,33.4092,33.3765,33.4037,61867.0
2016-11-14 15:05:00,61.4,61.44,61.38,61.41,56436.0,33.4037,33.4255,33.3928,33.4092,56436.0
2016-11-14 15:10:00,61.41,61.45,61.39,61.43,67115.0,33.4092,33.4309,33.3983,33.42,67115.0
2016-11-14 15:15:00,61.43,61.43,61.38,61.39,59607.0,33.42,33.42,33.3928,33.3983,59607.0
2016-11-14 15:20:00,61.4,61.48,61.36,61.37,163224.0,33.4037,33.4472,33.382,33.3874,163224.0
2016-11-14 15:25:00,61.36,61.37,61.3,61.32,101478.0,33.382,33.3874,33.3493,33.3602,101478.0
2016-11-14 15:30:00,61.31,61.33,61.26,61.27,219855.0,33.3548,33.3656,33.3276,33.333,219855.0
2016-11-14 15:35:00,61.28,61.28,61.17,61.19,138766.0,33.3384,33.3384,33.2786,33.2895,138766.0
2016-11-14 15:40:00,61.2,61.21,61.14,61.15,149859.0,33.2949,33.3004,33.2623,33.2677,149859.0
2016-11-14 15:45:00,61.16,61.16,61.11,61.14,111288.0,33.2732,33.2732,33.2459,33.2623,111288.0
2016-11-14 15:50:00,61.15,61.21,61.14,61.19,168756.0,33.2677,33.3004,33.2623,33.2895,168756.0
2016-11-14 15:55:00,61.2,61.23,61.14,61.19,383506.0,33.2949,33.3112,33.2623,33.2895,383506.0
2016-11-15 09:30:00,61.02,61.32,61.02,61.2,275980.0,33.197,33.3602,33.197,33.2949,275980.0
2016-11-15 09:35:00,61.22,61.38,61.12,61.35,162928.0,33.3058,33.3928,33.2514,33.3765,162928.0
2016-11-15 09:40:00,61.35,61.35,61.21,61.28,192430.0,33.3765,33.3765,33.3004,33.3384,192430.0
2016-11-15 09:45:00,61.28,61.4,61.27,61.3,138210.0,33.3384,33.4037,33.333,33.3493,138210.0
2016-11-15 09:50:00,61.3,61.36,61.26,61.35,101862.0,33.3493,33.382,33.3276,33.3765,101862.0
2016-11-15 09:55:00,61.35,61.46,61.29,61.29,117884.0,33.3765,33.4364,33.3439,33.3439,117884.0
2016-11-15 10:00:00,61.29,61.34,61.26,61.29,91081.0,33.3439,33.3711,33.3276,33.3439,91081.0
2016-11-15 10:05:00,61.28,61.35,61.21,61.34,183470.0,33.3384,33.3765,33.3004,33.3711,183470.0
2016-11-15 10:10:00,61.35,61.35,61.24,61.33,127323.0,33.3765,33.3765,33.3167,33.3656,127323.0
2016-11-15 10:15:00,61.33,61.33,61.21,61.28,162796.0,33.3656,33.3656,33.3004,33.3384,162796.0
2016-11-15 10:20:00,61.28,61.35,61.26,61.29,85171.0,33.3384,33.3765,33.3276,33.3439,85171.0
2016-11-15 10:25:00,61.29,61.49,61.28,61.47,100814.0,33.3439,33.4527,33.3384,33.4418,100814.0
2016-11-15 10:30:00,61.47,61.49,61.43,61.44,79651.0,33.4418,33.4527,33.42,33.4255,79651.0
2016-11-15 10:35:00,61.44,61.45,61.39,61.41,48962.0,33.4255,33.4309,33.3983,33.4092,48962.0
2016-11-15 10:40:00,61.41,61.53,61.41,61.53,39549.0,33.4092,33.4744,33.4092,33.4744,39549.0
2016-11-15 10:45:00,61.53,61.54,61.4,61.45,106969.0,33.4744,33.4799,33.4037,33.4309,106969.0
2016-11-15 10:50:00,61.45,61.46,61.37,61.44,53131.0,33.4309,33.4364,33.3874,33.4255,53131.0
2016-11-15 10:55:00,61.44,61.57,61.44,61.47,55577.0,33.4255,33.4962,33.4255,33.4418,55577.0
2016-11-15 11:00:00,61.47,61.48,61.43,61.46,59342.0,33.4418,33.4472,33.42,33.4364,59342.0
2016-11-15 11:05:00,61.46,61.46,61.36,61.42,86720.0,33.4364,33.4364,33.382,33.4146,86720.0
2016-11-15 11:10:00,61.41,61.47,61.4,61.46,67106.0,33.4092,33.4418,33.4037,33.4364,67106.0
2016-11-15 11:15:00,61.46,61.51,61.45,61.46,49650.0,33.4364,33.4636,33.4309,33.4364,49650.0
2016-11-15 11:20:00,61.46,61.46,61.42,61.42,93253.0,33.4364,33.4364,33.4146,33.4146,93253.0
2016-11-15 11:25:00,61.42,61.45,61.39,61.45,42993.0,33.4146,33.4309,33.3983,33.4309,42993.0
2016-11-15 11:30:00,61.45,61.46,61.34,61.35,68291.0,33.4309,33.4364,33.3711,33.3765,68291.0
2016-11-15 11:35:00,61.35,61.41,61.33,61.36,46358.0,33.3765,33.4092,33.3656,33.382,46358.0
2016-11-15 11:40:00,61.35,61.46,61.34,61.44,68778.0,33.3765,33.4364,33.3711,33.4255,68778.0
2016-11-15 11:45:00,61.43,61.44,61.39,61.43,73181.0,33.42,33.4255,33.3983,33.42,73181.0
2016-11-15 11:50:00,61.43,61.51,61.43,61.51,148748.0,33.42,33.4636,33.42,33.4636,148748.0
2016-11-15 11:55:00,61.51,61.59,61.51,61.53,57180.0,33.4636,33.5071,33.4636,33.4744,57180.0
2016-11-15 12:00:00,61.53,61.66,61.53,61.65,68872.0,33.4744,33.5452,33.4744,33.5397,68872.0
2016-11-15 12:05:00,61.65,61.67,61.61,61.62,39323.0,33.5397,33.5506,33.518,33.5234,39323.0
2016-11-15 12:10:00,61.61,61.67,61.61,61.63,52475.0,33.518,33.5506,33.518,33.5288,52475.0
2016-11-15 12:15:00,61.62,61.66,61.58,61.59,59525.0,33.5234,33.5452,33.5016,33.5071,59525.0
2016-11-15 12:20:00,61.6,61.66,61.56,61.66,48103.0,33.5125,33.5452,33.4908,33.5452,48103.0
2016-11-15 12:25:00,61.66,61.66,61.58,61.62,65277.0,33.5452,33.5452,33.5016,33.5234,65277.0
2016-11-15 12:30:00,61.62,61.68,61.6,61.66,40864.0,33.5234,33.556,33.5125,33.5452,40864.0
2016-11-15 12:35:00,61.65,61.72,61.65,61.7,44108.0,33.5397,33.5778,33.5397,33.5669,44108.0
2016-11-15 12:40:00,61.7,61.73,61.67,61.69,50680.0,33.5669,33.5833,33.5506,33.5615,50680.0
2016-11-15 12:45:00,61.69,61.7,61.61,61.64,48487.0,33.5615,33.5669,33.518,33.5343,48487.0
2016-11-15 12:50:00,61.64,61.69,61.61,61.69,110435.0,33.5343,33.5615,33.518,33.5615,110435.0
2016-11-15 12:55:00,61.69,61.74,61.67,61.7,148948.0,33.5615,33.5887,33.5506,33.5669,148948.0
2016-11-15 13:00:00,61.7,61.71,61.64,61.66,81604.0,33.5669,33.5724,33.5343,33.5452,81604.0
2016-11-15 13:05:00,61.66,61.69,61.64,61.67,66022.0,33.5452,33.5615,33.5343,33.5506,66022.0
2016-11-15 13:10:00,61.66,61.69,61.64,61.65,63027.0,33.5452,33.5615,33.5343,33.5397,63027.0
2016-11-15 13:15:00,61.66,61.71,61.64,61.69,56125.0,33.5452,33.5724,33.5343,33.5615,56125.0
2016-11-15 13:20:00,61.69,61.7,61.62,61.65,81789.0,33.5615,33.5669,33.5234,33.5397,81789.0
2016-11-15 13:25:00,61.65,61.7,61.65,61.66,29062.0,33.5397,33.5669,33.5397,33.5452,29062.0
2016-11-15 13:30:00,61.67,61.71,61.65,61.67,46902.0,33.5506,33.5724,33.5397,33.5506,46902.0
2016-11-15 13:35:00,61.67,61.69,61.63,61.66,66935.0,33.5506,33.5615,33.5288,33.5452,66935.0
2016-11-15 13:40:00,61.65,61.66,61.6,61.66,63138.0,33.5397,33.5452,33.5125,33.5452,63138.0
2016-11-15 13:45:00,61.66,61.69,61.64,61.64,33410.0,33.5452,33.5615,33.5343,33.5343,33410.0
2016-11-15 13:50:00,61.64,61.71,61.61,61.62,108277.0,33.5343,33.5724,33.518,33.5234,108277.0
2016-11-15 13:55:00,61.62,61.63,61.58,61.63,40722.0,33.5234,33.5288,33.5016,33.5288,40722.0
2016-11-15 14:00:00,61.63,61.68,61.61,61.63,50698.0,33.5288,33.556,33.518,33.5288,50698.0
2016-11-15 14:05:00,61.62,61.66,61.58,61.64,74074.0,33.5234,33.5452,33.5016,33.5343,74074.0
2016-11-15 14:10:00,61.65,61.67,61.59,61.59,110725.0,33.5397,33.5506,33.5071,33.5071,110725.0
2016-11-15 14:15:00,61.6,61.62,61.57,61.61,68482.0,33.5125,33.5234,33.4962,33.518,68482.0
2016-11-15 14:20:00,61.61,61.63,61.59,61.6,90068.0,33.518,33.5288,33.5071,33.5125,90068.0
2016-11-15 14:25:00,61.6,61.64,61.59,61.62,41307.0,33.5125,33.5343,33.5071,33.5234,41307.0
2016-11-15 14:30:00,61.61,61.67,61.61,61.65,72904.0,33.518,33.5506,33.518,33.5397,72904.0
2016-11-15 14:35:00,61.64,61.65,61.6,61.62,58422.0,33.5343,33.5397,33.5125,33.5234,58422.0
2016-11-15 14:40:00,61.61,61.69,61.61,61.68,99626.0,33.518,33.5615,33.518,33.556,99626.0
2016-11-15 14:45:00,61.67,61.67,61.57,61.58,98143.0,33.5506,33.5506,33.4962,33.5016,98143.0
2016-11-15 14:50:00,61.57,61.58,61.55,61.55,38393.0,33.4962,33.5016,33.4853,33.4853,38393.0
2016-11-15 14:55:00,61.56,61.6,61.55,61.6,69268.0,33.4908,33.5125,33.4853,33.5125,69268.0
2016-11-15 15:00:00,61.59,61.63,61.57,61.62,158561.0,33.5071,33.5288,33.4962,33.5234,158561.0
2016-11-15 15:05:00,61.63,61.65,61.6,61.63,46637.0,33.5288,33.5397,33.5125,33.5288,46637.0
2016-11-15 15:10:00,61.62,61.68,61.62,61.68,95052.0,33.5234,33.556,33.5234,33.556,95052.0
2016-11-15 15:15:00,61.68,61.68,61.59,61.6,79067.0,33.556,33.556,33.5071,33.5125,79067.0
2016-11-15 15:20:00,61.61,61.65,61.6,61.61,87782.0,33.518,33.5397,33.5125,33.518,87782.0
2016-11-15 15:25:00,61.61,61.66,61.6,61.63,128887.0,33.518,33.5452,33.5125,33.5288,128887.0
2016-11-15 15:30:00,61.62,61.67,61.61,61.62,99093.0,33.5234,33.5506,33.518,33.5234,99093.0
2016-11-15 15:35:00,61.63,61.68,61.61,61.66,132609.0,33.5288,33.556,33.518,33.5452,132609.0
2016-11-15 15:40:00,61.67,61.7,61.64,61.66,161159.0,33.5506,33.5669,33.5343,33.5452,161159.0
2016-11-15 15:45:00,61.66,61.72,61.64,61.71,164250.0,33.5452,33.5778,33.5343,33.5724,164250.0
2016-11-15 15:50:00,61.7,61.74,61.67,61.72,210202.0,33.5669,33.5887,33.5506,33.5778,210202.0
2016-11-15 15:55:00,61.72,61.82,61.69,61.81,395247.0,33.5778,33.6322,33.5615,33.6268,395247.0
2016-11-16 09:30:00,61.79,62.09,61.74,61.94,239486.0,33.6159,33.7791,33.5887,33.6975,239486.0
2016-11-16 09:35:00,61.96,62.08,61.92,62.01,91337.0,33.7084,33.7737,33.6866,33.7356,91337.0
2016-11-16 09:40:00,62.01,62.03,61.92,61.96,88254.0,33.7356,33.7465,33.6866,33.7084,88254.0
2016-11-16 09:45:00,61.96,62.04,61.92,62.04,75794.0,33.7084,33.7519,33.6866,33.7519,75794.0
2016-11-16 09:50:00,62.03,62.03,61.93,61.94,69130.0,33.7465,33.7465,33.6921,33.6975,69130.0
2016-11-16 09:55:00,61.93,62.02,61.9,62.0,45959.0,33.6921,33.741,33.6757,33.7301,45959.0
2016-11-16 10:00:00,62.01,62.19,62.0,62.16,80275.0,33.7356,33.8335,33.7301,33.8172,80275.0
2016-11-16 10:05:00,62.16,62.18,61.99,62.01,59118.0,33.8172,33.8281,33.7247,33.7356,59118.0
2016-11-16 10:10:00,62.0,62.14,62.0,62.14,39130.0,33.7301,33.8063,33.7301,33.8063,39130.0
2016-11-16 10:15:00,62.15,62.15,62.01,62.01,60029.0,33.8117,33.8117,33.7356,33.7356,60029.0
2016-11-16 10:20:00,62.02,62.03,61.96,61.97,52004.0,33.741,33.7465,33.7084,33.7138,52004.0
2016-11-16 10:25:00,61.97,62.05,61.97,62.04,79401.0,33.7138,33.7573,33.7138,33.7519,79401.0
2016-11-16 10:30:00,62.04,62.19,62.03,62.18,43830.0,33.7519,33.8335,33.7465,33.8281,43830.0
2016-11-16 10:35:00,62.17,62.17,62.09,62.11,65909.0,33.8226,33.8226,33.7791,33.79,65909.0
2016-11-16 10:40:00,62.11,62.15,62.09,62.15,81262.0,33.79,33.8117,33.7791,33.8117,81262.0
2016-11-16 10:45:00,62.15,62.18,62.13,62.17,60038.0,33.8117,33.8281,33.8009,33.8226,60038.0
2016-11-16 10:50:00,62.16,62.2,62.16,62.18,71905.0,33.8172,33.8389,33.8172,33.8281,71905.0
2016-11-16 10:55:00,62.18,62.22,62.17,62.21,60471.0,33.8281,33.8498,33.8226,33.8444,60471.0
2016-11-16 11:00:00,62.2,62.23,62.2,62.22,101054.0,33.8389,33.8553,33.8389,33.8498,101054.0
2016-11-16 11:05:00,62.21,62.22,62.1,62.16,158327.0,33.8444,33.8498,33.7845,33.8172,158327.0
2016-11-16 11:10:00,62.17,62.24,62.15,62.22,157947.0,33.8226,33.8607,33.8117,33.8498,157947.0
2016-11-16 11:15:00,62.23,62.26,62.2,62.24,68665.0,33.8553,33.8716,33.8389,33.8607,68665.0
2016-11-16 11:20:00,62.23,62.31,62.23,62.27,104922.0,33.8553,33.8988,33.8553,33.877,104922.0
2016-11-16 11:25:00,62.26,62.32,62.25,62.32,55125.0,33.8716,33.9042,33.8661,33.9042,55125.0
2016-11-16 11:30:00,62.31,62.36,62.27,62.36,88389.0,33.8988,33.926,33.877,33.926,88389.0
2016-11-16 11:35:00,62.36,62.44,62.31,62.33,69666.0,33.926,33.9695,33.8988,33.9097,69666.0
2016-11-16 11:40:00,62.33,62.33,62.23,62.23,78211.0,33.9097,33.9097,33.8553,33.8553,78211.0
2016-11-16 11:45:00,62.22,62.26,62.19,62.22,54890.0,33.8498,33.8716,33.8335,33.8498,54890.0
2016-11-16 11:50:00,62.21,62.24,62.19,62.22,55915.0,33.8444,33.8607,33.8335,33.8498,55915.0
2016-11-16 11:55:00,62.21,62.26,62.2,62.21,67221.0,33.8444,33.8716,33.8389,33.8444,67221.0
2016-11-16 12:00:00,62.2,62.28,62.2,62.27,109492.0,33.8389,33.8825,33.8389,33.877,109492.0
2016-11-16 12:05:00,62.26,62.28,62.23,62.28,65299.0,33.8716,33.8825,33.8553,33.8825,65299.0
2016-11-16 12:10:00,62.27,62.28,62.26,62.28,57111.0,33.877,33.8825,33.8716,33.8825,57111.0
2016-11-16 12:15:00,62.27,62.31,62.26,62.29,90795.0,33.877,33.8988,33.8716,33.8879,90795.0
2016-11-16 12:20:00,62.29,62.3,62.24,62.24,47951.0,33.8879,33.8934,33.8607,33.8607,47951.0
2016-11-16 12:25:00,62.23,62.24,62.19,62.21,35501.0,33.8553,33.8607,33.8335,33.8444,35501.0
2016-11-16 12:30:00,62.21,62.27,62.19,62.2,73322.0,33.8444,33.877,33.8335,33.8389,73322.0
2016-11-16 12:35:00,62.2,62.28,62.19,62.26,73666.0,33.8389,33.8825,33.8335,33.8716,73666.0
2016-11-16 12:40:00,62.26,62.26,62.19,62.24,46105.0,33.8716,33.8716,33.8335,33.8607,46105.0
2016-11-16 12:45:00,62.23,62.24,62.19,62.2,35282.0,33.8553,33.8607,33.8335,33.8389,35282.0
2016-11-16 12:50:00,62.2,62.21,62.17,62.19,154416.0,33.8389,33.8444,33.8226,33.8335,154416.0
2016-11-16 12:55:00,62.2,62.22,62.18,62.2,38409.0,33.8389,33.8498,33.8281,33.8389,38409.0
2016-11-16 13:00:00,62.2,62.24,62.19,62.21,39765.0,33.8389,33.8607,33.8335,33.8444,39765.0
2016-11-16 13:05:00,62.21,62.24,62.18,62.23,49161.0,33.8444,33.8607,33.8281,33.8553,49161.0
2016-11-16 13:10:00,62.23,62.27,62.23,62.25,68366.0,33.8553,33.877,33.8553,33.8661,68366.0
2016-11-16 13:15:00,62.24,62.29,62.23,62.25,69119.0,33.8607,33.8879,33.8553,33.8661,69119.0
2016-11-16 13:20:00,62.25,62.29,62.24,62.27,65398.0,33.8661,33.8879,33.8607,33.877,65398.0
2016-11-16 13:25:00,62.28,62.29,62.23,62.26,58691.0,33.8825,33.8879,33.8553,33.8716,58691.0
2016-11-16 13:30:00,62.26,62.3,62.25,62.29,55875.0,33.8716,33.8934,33.8661,33.8879,55875.0
2016-11-16 13:35:00,62.28,62.28,62.26,62.27,55450.0,33.8825,33.8825,33.8716,33.877,55450.0
2016-11-16 13:40:00,62.27,62.31,62.26,62.28,46319.0,33.877,33.8988,33.8716,33.8825,46319.0
2016-11-16 13:45:00,62.28,62.33,62.27,62.31,57256.0,33.8825,33.9097,33.877,33.8988,57256.0
2016-11-16 13:50:00,62.31,62.35,62.3,62.34,81440.0,33.8988,33.9206,33.8934,33.9151,81440.0
2016-11-16 13:55:00,62.35,62.37,62.31,62.35,47033.0,33.9206,33.9314,33.8988,33.9206,47033.0
2016-11-16 14:00:00,62.34,62.37,62.33,62.35,63232.0,33.9151,33.9314,33.9097,33.9206,63232.0
2016-11-16 14:05:00,62.35,62.43,62.32,62.42,83777.0,33.9206,33.9641,33.9042,33.9586,83777.0
2016-11-16 14:10:00,62.43,62.44,62.39,62.43,64240.0,33.9641,33.9695,33.9423,33.9641,64240.0
2016-11-16 14:15:00,62.43,62.44,62.36,62.41,53771.0,33.9641,33.9695,33.926,33.9532,53771.0
2016-11-16 14:20:00,62.41,62.44,62.39,62.43,53377.0,33.9532,33.9695,33.9423,33.9641,53377.0
2016-11-16 14:25:00,62.43,62.48,62.42,62.46,71005.0,33.9641,33.9913,33.9586,33.9804,71005.0
2016-11-16 14:30:00,62.45,62.46,62.42,62.44,50783.0,33.975,33.9804,33.9586,33.9695,50783.0
2016-11-16 14:35:00,62.44,62.48,62.41,62.48,53824.0,33.9695,33.9913,33.9532,33.9913,53824.0
2016-11-16 14:40:00,62.48,62.48,62.43,62.45,65745.0,33.9913,33.9913,33.9641,33.975,65745.0
2016-11-16 14:45:00,62.45,62.47,62.4,62.47,50217.0,33.975,33.9858,33.9478,33.9858,50217.0
2016-11-16 14:50:00,62.47,62.49,62.44,62.47,75801.0,33.9858,33.9967,33.9695,33.9858,75801.0
2016-11-16 14:55:00,62.47,62.53,62.47,62.48,103603.0,33.9858,34.0185,33.9858,33.9913,103603.0
2016-11-16 15:00:00,62.48,62.52,62.46,62.51,86822.0,33.9913,34.013,33.9804,34.0076,86822.0
2016-11-16 15:05:00,62.5,62.57,62.5,62.57,79915.0,34.0022,34.0402,34.0022,34.0402,79915.0
2016-11-16 15:10:00,62.57,62.59,62.52,62.53,81010.0,34.0402,34.0511,34.013,34.0185,81010.0
2016-11-16 15:15:00,62.54,62.64,62.53,62.64,88109.0,34.0239,34.0783,34.0185,34.0783,88109.0
2016-11-16 15:20:00,62.64,62.64,62.61,62.63,117852.0,34.0783,34.0783,34.062,34.0729,117852.0
2016-11-16 15:25:00,62.63,62.65,62.61,62.65,109694.0,34.0729,34.0838,34.062,34.0838,109694.0
2016-11-16 15:30:00,62.65,62.7,62.63,62.69,111962.0,34.0838,34.111,34.0729,34.1055,111962.0
2016-11-16 15:35:00,62.7,62.71,62.64,62.65,120000.0,34.111,34.1164,34.0783,34.0838,120000.0
2016-11-16 15:40:00,62.65,62.67,62.63,62.65,166405.0,34.0838,34.0946,34.0729,34.0838,166405.0
2016-11-16 15:45:00,62.64,62.67,62.61,62.63,204427.0,34.0783,34.0946,34.062,34.0729,204427.0
2016-11-16 15:50:00,62.63,62.66,62.6,62.64,254175.0,34.0729,34.0892,34.0566,34.0783,254175.0
2016-11-16 15:55:00,62.64,62.71,62.63,62.67,404404.0,34.0783,34.1164,34.0729,34.0946,404404.0
2016-11-17 09:30:00,62.66,62.72,62.46,62.72,165011.0,34.0892,34.1218,33.9804,34.1218,165011.0
2016-11-17 09:35:00,62.67,62.77,62.58,62.63,101305.0,34.0946,34.149,34.0457,34.0729,101305.0
2016-11-17 09:40:00,62.64,62.66,62.54,62.61,97573.0,34.0783,34.0892,34.0239,34.062,97573.0
2016-11-17 09:45:00,62.61,62.71,62.6,62.63,89075.0,34.062,34.1164,34.0566,34.0729,89075.0
2016-11-17 09:50:00,62.64,62.67,62.52,62.62,179012.0,34.0783,34.0946,34.013,34.0674,179012.0
2016-11-17 09:55:00,62.62,62.79,62.62,62.79,83863.0,34.0674,34.1599,34.0674,34.1599,83863.0
2016-11-17 10:00:00,62.78,62.84,62.75,62.77,78036.0,34.1545,34.1871,34.1382,34.149,78036.0
2016-11-17 10:05:00,62.77,62.79,62.68,62.79,71854.0,34.149,34.1599,34.1001,34.1599,71854.0
2016-11-17 10:10:00,62.8,62.81,62.75,62.76,61622.0,34.1654,34.1708,34.1382,34.1436,61622.0
2016-11-17 10:15:00,62.75,62.75,62.66,62.7,92891.0,34.1382,34.1382,34.0892,34.111,92891.0
2016-11-17 10:20:00,62.7,62.71,62.59,62.61,90257.0,34.111,34.1164,34.0511,34.062,90257.0
2016-11-17 10:25:00,62.6,62.65,62.56,62.61,198642.0,34.0566,34.0838,34.0348,34.062,198642.0
2016-11-17 10:30:00,62.61,62.69,62.59,62.68,120584.0,34.062,34.1055,34.0511,34.1001,120584.0
2016-11-17 10:35:00,62.67,62.69,62.62,62.68,163666.0,34.0946,34.1055,34.0674,34.1001,163666.0
2016-11-17 10:40:00,62.67,62.73,62.64,62.72,85822.0,34.0946,34.1273,34.0783,34.1218,85822.0
2016-11-17 10:45:00,62.72,62.74,62.66,62.7,90850.0,34.1218,34.1327,34.0892,34.111,90850.0
2016-11-17 10:50:00,62.7,62.7,62.65,62.69,58215.0,34.111,34.111,34.0838,34.1055,58215.0
2016-11-17 10:55:00,62.69,62.71,62.65,62.67,61306.0,34.1055,34.1164,34.0838,34.0946,61306.0
2016-11-17 11:00:00,62.66,62.68,62.63,62.67,39749.0,34.0892,34.1001,34.0729,34.0946,39749.0
2016-11-17 11:05:00,62.67,62.71,62.65,62.7,59503.0,34.0946,34.1164,34.0838,34.111,59503.0
2016-11-17 11:10:00,62.71,62.73,62.69,62.72,78609.0,34.1164,34.1273,34.1055,34.1218,78609.0
2016-11-17 11:15:00,62.72,62.77,62.72,62.75,54656.0,34.1218,34.149,34.1218,34.1382,54656.0
2016-11-17 11:20:00,62.75,62.76,62.7,62.72,41098.0,34.1382,34.1436,34.111,34.1218,41098.0
2016-11-17 11:25:00,62.73,62.75,62.71,62.74,29103.0,34.1273,34.1382,34.1164,34.1327,29103.0
2016-11-17 11:30:00,62.74,62.74,62.7,62.7,62333.0,34.1327,34.1327,34.111,34.111,62333.0
2016-11-17 11:35:00,62.7,62.71,62.64,62.66,109609.0,34.111,34.1164,34.0783,34.0892,109609.0
2016-11-17 11:40:00,62.66,62.66,62.62,62.65,84178.0,34.0892,34.0892,34.0674,34.0838,84178.0
2016-11-17 11:45:00,62.64,62.68,62.63,62.66,67459.0,34.0783,34.1001,34.0729,34.0892,67459.0
2016-11-17 11:50:00,62.66,62.68,62.64,62.66,42164.0,34.0892,34.1001,34.0783,34.0892,42164.0
2016-11-17 11:55:00,62.66,62.66,62.61,62.62,43855.0,34.0892,34.0892,34.062,34.0674,43855.0
2016-11-17 12:00:00,62.63,62.7,62.62,62.7,21592.0,34.0729,34.111,34.0674,34.111,21592.0
2016-11-17 12:05:00,62.7,62.71,62.66,62.68,59655.0,34.111,34.1164,34.0892,34.1001,59655.0
2016-11-17 12:10:00,62.68,62.77,62.67,62.75,35933.0,34.1001,34.149,34.0946,34.1382,35933.0
2016-11-17 12:15:00,62.74,62.78,62.68,62.7,69218.0,34.1327,34.1545,34.1001,34.111,69218.0
2016-11-17 12:20:00,62.7,62.73,62.67,62.72,43140.0,34.111,34.1273,34.0946,34.1218,43140.0
2016-11-17 12:25:00,62.72,62.73,62.7,62.71,28295.0,34.1218,34.1273,34.111,34.1164,28295.0
2016-11-17 12:30:00,62.72,62.77,62.7,62.77,26656.0,34.1218,34.149,34.111,34.149,26656.0
2016-11-17 12:35:00,62.77,62.77,62.71,62.74,43945.0,34.149,34.149,34.1164,34.1327,43945.0
2016-11-17 12:40:00,62.74,62.82,62.73,62.82,52029.0,34.1327,34.1762,34.1273,34.1762,52029.0
2016-11-17 12:45:00,62.82,62.84,62.76,62.8,58514.0,34.1762,34.1871,34.1436,34.1654,58514.0
2016-11-17 12:50:00,62.8,62.82,62.77,62.78,38216.0,34.1654,34.1762,34.149,34.1545,38216.0
2016-11-17 12:55:00,62.79,62.81,62.77,62.8,23733.0,34.1599,34.1708,34.149,34.1654,23733.0
2016-11-17 13:00:00,62.8,62.87,62.79,62.87,58744.0,34.1654,34.2035,34.1599,34.2035,58744.0
2016-11-17 13:05:00,62.87,62.87,62.76,62.83,41021.0,34.2035,34.2035,34.1436,34.1817,41021.0
2016-11-17 13:10:00,62.83,62.87,62.8,62.87,42025.0,34.1817,34.2035,34.1654,34.2035,42025.0
2016-11-17 13:15:00,62.87,62.92,62.85,62.91,46635.0,34.2035,34.2307,34.1926,34.2252,46635.0
2016-11-17 13:20:00,62.9,62.96,62.87,62.91,59560.0,34.2198,34.2524,34.2035,34.2252,59560.0
2016-11-17 13:25:00,62.91,62.95,62.88,62.92,61702.0,34.2252,34.247,34.2089,34.2307,61702.0
2016-11-17 13:30:00,62.92,62.92,62.85,62.9,45558.0,34.2307,34.2307,34.1926,34.2198,45558.0
2016-11-17 13:35:00,62.9,62.9,62.82,62.82,45384.0,34.2198,34.2198,34.1762,34.1762,45384.0
2016-11-17 13:40:00,62.82,62.9,62.81,62.87,48712.0,34.1762,34.2198,34.1708,34.2035,48712.0
2016-11-17 13:45:00,62.88,62.89,62.82,62.87,48891.0,34.2089,34.2143,34.1762,34.2035,48891.0
2016-11-17 13:50:00,62.88,62.88,62.84,62.84,35493.0,34.2089,34.2089,34.1871,34.1871,35493.0
2016-11-17 13:55:00,62.84,62.86,62.8,62.82,45391.0,34.1871,34.198,34.1654,34.1762,45391.0
2016-11-17 14:00:00,62.81,62.85,62.79,62.79,57806.0,34.1708,34.1926,34.1599,34.1599,57806.0
2016-11-17 14:05:00,62.78,62.88,62.76,62.87,65141.0,34.1545,34.2089,34.1436,34.2035,65141.0
2016-11-17 14:10:00,62.87,62.9,62.85,62.87,88252.0,34.2035,34.2198,34.1926,34.2035,88252.0
2016-11-17 14:15:00,62.86,62.9,62.85,62.9,74876.0,34.198,34.2198,34.1926,34.2198,74876.0
2016-11-17 14:20:00,62.89,62.91,62.85,62.86,65963.0,34.2143,34.2252,34.1926,34.198,65963.0
2016-11-17 14:25:00,62.86,62.9,62.84,62.86,57130.0,34.198,34.2198,34.1871,34.198,57130.0
2016-11-17 14:30:00,62.87,62.88,62.84,62.85,50652.0,34.2035,34.2089,34.1871,34.1926,50652.0
2016-11-17 14:35:00,62.85,62.88,62.84,62.88,44494.0,34.1926,34.2089,34.1871,34.2089,44494.0
2016-11-17 14:40:00,62.88,62.9,62.86,62.9,32270.0,34.2089,34.2198,34.198,34.2198,32270.0
2016-11-17 14:45:00,62.9,62.95,62.88,62.92,68840.0,34.2198,34.247,34.2089,34.2307,68840.0
2016-11-17 14:50:00,62.92,62.92,62.89,62.92,64399.0,34.2307,34.2307,34.2143,34.2307,64399.0
2016-11-17 14:55:00,62.92,62.95,62.91,62.95,58619.0,34.2307,34.247,34.2252,34.247,58619.0
2016-11-17 15:00:00,62.95,62.95,62.89,62.93,55817.0,34.247,34.247,34.2143,34.2361,55817.0
2016-11-17 15:05:00,62.94,62.96,62.92,62.96,36124.0,34.2415,34.2524,34.2307,34.2524,36124.0
2016-11-17 15:10:00,62.96,62.97,62.92,62.96,60616.0,34.2524,34.2579,34.2307,34.2524,60616.0
2016-11-17 15:15:00,62.96,62.96,62.89,62.89,64687.0,34.2524,34.2524,34.2143,34.2143,64687.0
2016-11-17 15:20:00,62.9,62.9,62.85,62.9,49987.0,34.2198,34.2198,34.1926,34.2198,49987.0
2016-11-17 15:25:00,62.89,62.92,62.88,62.91,57842.0,34.2143,34.2307,34.2089,34.2252,57842.0
2016-11-17 15:30:00,62.91,62.96,62.9,62.96,82662.0,34.2252,34.2524,34.2198,34.2524,82662.0
2016-11-17 15:35:00,62.96,62.97,62.93,62.96,66324.0,34.2524,34.2579,34.2361,34.2524,66324.0
2016-11-17 15:40:00,62.95,62.96,62.87,62.91,102185.0,34.247,34.2524,34.2035,34.2252,102185.0
2016-11-17 15:45:00,62.9,62.92,62.85,62.91,129792.0,34.2198,34.2307,34.1926,34.2252,129792.0
2016-11-17 15:50:00,62.9,62.91,62.84,62.84,128040.0,34.2198,34.2252,34.1871,34.1871,128040.0
2016-11-17 15:55:00,62.85,62.88,62.8,62.82,347328.0,34.1926,34.2089,34.1654,34.1762,347328.0
2016-11-18 09:30:00,62.8,63.04,62.7,62.95,601258.0,34.1654,34.2959,34.111,34.247,601258.0
2016-11-18 09:35:00,62.96,63.26,62.93,63.26,78493.0,34.2524,34.4156,34.2361,34.4156,78493.0
2016-11-18 09:40:00,63.25,63.28,63.15,63.2,89816.0,34.4102,34.4265,34.3558,34.383,89816.0
2016-11-18 09:45:00,63.19,63.2,63.02,63.03,93946.0,34.3775,34.383,34.2851,34.2905,93946.0
2016-11-18 09:50:00,63.04,63.04,62.86,62.88,118617.0,34.2959,34.2959,34.198,34.2089,118617.0
2016-11-18 09:55:00,62.88,62.97,62.86,62.96,103359.0,34.2089,34.2579,34.198,34.2524,103359.0
2016-11-18 10:00:00,62.96,62.97,62.87,62.89,67219.0,34.2524,34.2579,34.2035,34.2143,67219.0
2016-11-18 10:05:00,62.88,62.98,62.86,62.94,77032.0,34.2089,34.2633,34.198,34.2415,77032.0
2016-11-18 10:10:00,62.93,62.95,62.91,62.92,45847.0,34.2361,34.247,34.2252,34.2307,45847.0
2016-11-18 10:15:00,62.92,62.93,62.86,62.87,59875.0,34.2307,34.2361,34.198,34.2035,59875.0
2016-11-18 10:20:00,62.88,62.93,62.82,62.9,70306.0,34.2089,34.2361,34.1762,34.2198,70306.0
2016-11-18 10:25:00,62.9,62.9,62.83,62.84,44947.0,34.2198,34.2198,34.1817,34.1871,44947.0
2016-11-18 10:30:00,62.85,62.86,62.73,62.74,62693.0,34.1926,34.198,34.1273,34.1327,62693.0
2016-11-18 10:35:00,62.74,62.75,62.67,62.68,86145.0,34.1327,34.1382,34.0946,34.1001,86145.0
2016-11-18 10:40:00,62.68,62.68,62.57,62.6,61117.0,34.1001,34.1001,34.0402,34.0566,61117.0
2016-11-18 10:45:00,62.6,62.65,62.59,62.65,52879.0,34.0566,34.0838,34.0511,34.0838,52879.0
2016-11-18 10:50:00,62.65,62.68,62.55,62.61,48858.0,34.0838,34.1001,34.0294,34.062,48858.0
2016-11-18 10:55:00,62.61,62.62,62.48,62.54,101426.0,34.062,34.0674,33.9913,34.0239,101426.0
2016-11-18 11:00:00,62.54,62.54,62.48,62.49,50888.0,34.0239,34.0239,33.9913,33.9967,50888.0
2016-11-18 11:05:00,62.5,62.57,62.49,62.53,68751.0,34.0022,34.0402,33.9967,34.0185,68751.0
2016-11-18 11:10:00,62.54,62.54,62.48,62.51,49433.0,34.0239,34.0239,33.9913,34.0076,49433.0
2016-11-18 11:15:00,62.51,62.52,62.48,62.5,45600.0,34.0076,34.013,33.9913,34.0022,45600.0
2016-11-18 11:20:00,62.5,62.52,62.49,62.52,57916.0,34.0022,34.013,33.9967,34.013,57916.0
2016-11-18 11:25:00,62.51,62.53,62.5,62.53,16904.0,34.0076,34.0185,34.0022,34.0185,16904.0
2016-11-18 11:30:00,62.53,62.53,62.46,62.48,82578.0,34.0185,34.0185,33.9804,33.9913,82578.0
2016-11-18 11:35:00,62.47,62.5,62.46,62.48,43844.0,33.9858,34.0022,33.9804,33.9913,43844.0
2016-11-18 11:40:00,62.48,62.49,62.4,62.42,47967.0,33.9913,33.9967,33.9478,33.9586,47967.0
2016-11-18 11:45:00,62.42,62.43,62.38,62.4,59421.0,33.9586,33.9641,33.9369,33.9478,59421.0
2016-11-18 11:50:00,62.39,62.42,62.36,62.42,66880.0,33.9423,33.9586,33.926,33.9586,66880.0
2016-11-18 11:55:00,62.41,62.42,62.39,62.42,33679.0,33.9532,33.9586,33.9423,33.9586,33679.0
2016-11-18 12:00:00,62.42,62.42,62.35,62.39,79106.0,33.9586,33.9586,33.9206,33.9423,79106.0
2016-11-18 12:05:00,62.38,62.48,62.38,62.48,40002.0,33.9369,33.9913,33.9369,33.9913,40002.0
2016-11-18 12:10:00,62.48,62.48,62.44,62.47,59962.0,33.9913,33.9913,33.9695,33.9858,59962.0
2016-11-18 12:15:00,62.46,62.48,62.45,62.47,40241.0,33.9804,33.9913,33.975,33.9858,40241.0
2016-11-18 12:20:00,62.47,62.51,62.46,62.5,41987.0,33.9858,34.0076,33.9804,34.0022,41987.0
2016-11-18 12:25:00,62.51,62.53,62.43,62.45,61128.0,34.0076,34.0185,33.9641,33.975,61128.0
2016-11-18 12:30:00,62.45,62.47,62.44,62.46,42754.0,33.975,33.9858,33.9695,33.9804,42754.0
2016-11-18 12:35:00,62.47,62.5,62.43,62.44,65563.0,33.9858,34.0022,33.9641,33.9695,65563.0
2016-11-18 12:40:00,62.43,62.46,62.42,62.46,27599.0,33.9641,33.9804,33.9586,33.9804,27599.0
2016-11-18 12:45:00,62.46,62.46,62.41,62.44,46048.0,33.9804,33.9804,33.9532,33.9695,46048.0
2016-11-18 12:50:00,62.43,62.47,62.42,62.44,34241.0,33.9641,33.9858,33.9586,33.9695,34241.0
2016-11-18 12:55:00,62.44,62.47,62.41,62.42,50527.0,33.9695,33.9858,33.9532,33.9586,50527.0
2016-11-18 13:00:00,62.43,62.43,62.4,62.41,22279.0,33.9641,33.9641,33.9478,33.9532,22279.0
2016-11-18 13:05:00,62.41,62.46,62.4,62.43,42743.0,33.9532,33.9804,33.9478,33.9641,42743.0
2016-11-18 13:10:00,62.43,62.43,62.41,62.42,31013.0,33.9641,33.9641,33.9532,33.9586,31013.0
2016-11-18 13:15:00,62.41,62.47,62.41,62.45,58435.0,33.9532,33.9858,33.9532,33.975,58435.0
2016-11-18 13:20:00,62.45,62.48,62.44,62.48,24573.0,33.975,33.9913,33.9695,33.9913,24573.0
2016-11-18 13:25:00,62.47,62.48,62.4,62.41,34051.0,33.9858,33.9913,33.9478,33.9532,34051.0
2016-11-18 13:30:00,62.4,62.45,62.37,62.43,65044.0,33.9478,33.975,33.9314,33.9641,65044.0
2016-11-18 13:35:00,62.42,62.53,62.42,62.5,126256.0,33.9586,34.0185,33.9586,34.0022,126256.0
2016-11-18 13:40:00,62.5,62.52,62.46,62.5,51431.0,34.0022,34.013,33.9804,34.0022,51431.0
2016-11-18 13:45:00,62.5,62.55,62.49,62.54,57942.0,34.0022,34.0294,33.9967,34.0239,57942.0
2016-11-18 13:50:00,62.55,62.55,62.5,62.51,25978.0,34.0294,34.0294,34.0022,34.0076,25978.0
2016-11-18 13:55:00,62.51,62.57,62.5,62.5,66508.0,34.0076,34.0402,34.0022,34.0022,66508.0
2016-11-18 14:00:00,62.51,62.54,62.5,62.52,43371.0,34.0076,34.0239,34.0022,34.013,43371.0
2016-11-18 14:05:00,62.52,62.55,62.49,62.54,67567.0,34.013,34.0294,33.9967,34.0239,67567.0
2016-11-18 14:10:00,62.53,62.57,62.52,62.57,62465.0,34.0185,34.0402,34.013,34.0402,62465.0
2016-11-18 14:15:00,62.57,62.6,62.56,62.59,37698.0,34.0402,34.0566,34.0348,34.0511,37698.0
2016-11-18 14:20:00,62.6,62.7,62.59,62.7,119631.0,34.0566,34.111,34.0511,34.111,119631.0
2016-11-18 14:25:00,62.69,62.75,62.68,62.73,101393.0,34.1055,34.1382,34.1001,34.1273,101393.0
2016-11-18 14:30:00,62.73,62.76,62.71,62.74,99306.0,34.1273,34.1436,34.1164,34.1327,99306.0
2016-11-18 14:35:00,62.74,62.76,62.72,62.74,64857.0,34.1327,34.1436,34.1218,34.1327,64857.0
2016-11-18 14:40:00,62.75,62.78,62.73,62.77,46294.0,34.1382,34.1545,34.1273,34.149,46294.0
2016-11-18 14:45:00,62.78,62.78,62.74,62.74,46304.0,34.1545,34.1545,34.1327,34.1327,46304.0
2016-11-18 14:50:00,62.75,62.76,62.74,62.76,48712.0,34.1382,34.1436,34.1327,34.1436,48712.0
2016-11-18 14:55:00,62.76,62.76,62.73,62.75,72489.0,34.1436,34.1436,34.1273,34.1382,72489.0
2016-11-18 15:00:00,62.74,62.76,62.73,62.75,55195.0,34.1327,34.1436,34.1273,34.1382,55195.0
2016-11-18 15:05:00,62.76,62.81,62.75,62.8,51233.0,34.1436,34.1708,34.1382,34.1654,51233.0
2016-11-18 15:10:00,62.8,62.81,62.77,62.78,33409.0,34.1654,34.1708,34.149,34.1545,33409.0
2016-11-18 15:15:00,62.79,62.84,62.78,62.82,56190.0,34.1599,34.1871,34.1545,34.1762,56190.0
2016-11-18 15:20:00,62.82,62.84,62.8,62.84,53915.0,34.1762,34.1871,34.1654,34.1871,53915.0
2016-11-18 15:25:00,62.83,62.92,62.83,62.91,65951.0,34.1817,34.2307,34.1817,34.2252,65951.0
2016-11-18 15:30:00,62.9,62.92,62.89,62.91,55670.0,34.2198,34.2307,34.2143,34.2252,55670.0
2016-11-18 15:35:00,62.91,62.92,62.88,62.9,70328.0,34.2252,34.2307,34.2089,34.2198,70328.0
2016-11-18 15:40:00,62.89,62.94,62.87,62.91,71827.0,34.2143,34.2415,34.2035,34.2252,71827.0
2016-11-18 15:45:00,62.91,62.91,62.84,62.84,74909.0,34.2252,34.2252,34.1871,34.1871,74909.0
2016-11-18 15:50:00,62.85,62.86,62.81,62.85,142147.0,34.1926,34.198,34.1708,34.1926,142147.0
2016-11-18 15:55:00,62.85,62.85,62.72,62.78,271047.0,34.1926,34.1926,34.1218,34.1545,271047.0
2016-11-21 09:30:00,62.83,62.83,62.52,62.61,165089.0,34.1817,34.1817,34.013,34.062,165089.0
2016-11-21 09:35:00,62.62,62.73,62.5,62.73,119400.0,34.0674,34.1273,34.0022,34.1273,119400.0
2016-11-21 09:40:00,62.73,62.82,62.7,62.79,60953.0,34.1273,34.1762,34.111,34.1599,60953.0
2016-11-21 09:45:00,62.79,62.86,62.79,62.83,65178.0,34.1599,34.198,34.1599,34.1817,65178.0
2016-11-21 09:50:00,62.83,62.92,62.82,62.89,77838.0,34.1817,34.2307,34.1762,34.2143,77838.0
2016-11-21 09:55:00,62.89,62.99,62.87,62.99,73409.0,34.2143,34.2687,34.2035,34.2687,73409.0
2016-11-21 10:00:00,62.99,63.01,62.96,62.96,55504.0,34.2687,34.2796,34.2524,34.2524,55504.0
2016-11-21 10:05:00,62.97,63.07,62.96,63.07,51697.0,34.2579,34.3123,34.2524,34.3123,51697.0
2016-11-21 10:10:00,63.06,63.07,63.02,63.06,48068.0,34.3068,34.3123,34.2851,34.3068,48068.0
2016-11-21 10:15:00,63.05,63.14,63.04,63.13,29410.0,34.3014,34.3503,34.2959,34.3449,29410.0
2016-11-21 10:20:00,63.13,63.24,63.13,63.24,54116.0,34.3449,34.4047,34.3449,34.4047,54116.0
2016-11-21 10:25:00,63.23,63.24,63.2,63.21,83973.0,34.3993,34.4047,34.383,34.3884,83973.0
2016-11-21 10:30:00,63.21,63.26,63.19,63.25,55097.0,34.3884,34.4156,34.3775,34.4102,55097.0
2016-11-21 10:35:00,63.24,63.24,63.2,63.22,69742.0,34.4047,34.4047,34.383,34.3939,69742.0
2016-11-21 10:40:00,63.23,63.23,63.13,63.2,46131.0,34.3993,34.3993,34.3449,34.383,46131.0
2016-11-21 10:45:00,63.2,63.25,63.2,63.23,65971.0,34.383,34.4102,34.383,34.3993,65971.0
2016-11-21 10:50:00,63.23,63.23,63.15,63.19,75276.0,34.3993,34.3993,34.3558,34.3775,75276.0
2016-11-21 10:55:00,63.19,63.19,63.07,63.07,36256.0,34.3775,34.3775,34.3123,34.3123,36256.0
2016-11-21 11:00:00,63.07,63.11,63.02,63.03,54663.0,34.3123,34.334,34.2851,34.2905,54663.0
2016-11-21 11:05:00,63.03,63.14,63.03,63.13,65947.0,34.2905,34.3503,34.2905,34.3449,65947.0
2016-11-21 11:10:00,63.13,63.22,63.12,63.19,74721.0,34.3449,34.3939,34.3395,34.3775,74721.0
2016-11-21 11:15:00,63.19,63.19,63.12,63.16,72735.0,34.3775,34.3775,34.3395,34.3612,72735.0
2016-11-21 11:20:00,63.16,63.16,63.07,63.1,74528.0,34.3612,34.3612,34.3123,34.3286,74528.0
2016-11-21 11:25:00,63.1,63.14,63.08,63.12,41846.0,34.3286,34.3503,34.3177,34.3395,41846.0
2016-11-21 11:30:00,63.12,63.15,63.11,63.14,30373.0,34.3395,34.3558,34.334,34.3503,30373.0
2016-11-21 11:35:00,63.15,63.16,63.09,63.15,54816.0,34.3558,34.3612,34.3231,34.3558,54816.0
2016-11-21 11:40:00,63.14,63.2,63.1,63.2,67754.0,34.3503,34.383,34.3286,34.383,67754.0
2016-11-21 11:45:00,63.2,63.22,63.17,63.21,70312.0,34.383,34.3939,34.3667,34.3884,70312.0
2016-11-21 11:50:00,63.21,63.23,63.18,63.22,39798.0,34.3884,34.3993,34.3721,34.3939,39798.0
2016-11-21 11:55:00,63.22,63.28,63.22,63.27,40620.0,34.3939,34.4265,34.3939,34.4211,40620.0
2016-11-21 12:00:00,63.28,63.31,63.26,63.29,52218.0,34.4265,34.4428,34.4156,34.4319,52218.0
2016-11-21 12:05:00,63.3,63.32,63.29,63.32,35918.0,34.4374,34.4483,34.4319,34.4483,35918.0
2016-11-21 12:10:00,63.33,63.34,63.3,63.3,48554.0,34.4537,34.4591,34.4374,34.4374,48554.0
2016-11-21 12:15:00,63.31,63.31,63.24,63.26,30566.0,34.4428,34.4428,34.4047,34.4156,30566.0
2016-11-21 12:20:00,63.25,63.29,63.23,63.27,39839.0,34.4102,34.4319,34.3993,34.4211,39839.0
2016-11-21 12:25:00,63.28,63.28,63.23,63.23,35763.0,34.4265,34.4265,34.3993,34.3993,35763.0
2016-11-21 12:30:00,63.24,63.29,63.22,63.26,45699.0,34.4047,34.4319,34.3939,34.4156,45699.0
2016-11-21 12:35:00,63.26,63.28,63.25,63.27,21136.0,34.4156,34.4265,34.4102,34.4211,21136.0
2016-11-21 12:40:00,63.27,63.34,63.25,63.31,43681.0,34.4211,34.4591,34.4102,34.4428,43681.0
2016-11-21 12:45:00,63.31,63.34,63.3,63.31,31948.0,34.4428,34.4591,34.4374,34.4428,31948.0
2016-11-21 12:50:00,63.32,63.36,63.3,63.35,24567.0,34.4483,34.47,34.4374,34.4646,24567.0
2016-11-21 12:55:00,63.34,63.36,63.31,63.34,28735.0,34.4591,34.47,34.4428,34.4591,28735.0
2016-11-21 13:00:00,63.35,63.41,63.34,63.41,45167.0,34.4646,34.4972,34.4591,34.4972,45167.0
2016-11-21 13:05:00,63.41,63.44,63.39,63.43,69583.0,34.4972,34.5135,34.4863,34.5081,69583.0
2016-11-21 13:10:00,63.44,63.48,63.43,63.48,62616.0,34.5135,34.5353,34.5081,34.5353,62616.0
2016-11-21 13:15:00,63.47,63.52,63.46,63.51,52149.0,34.5299,34.5571,34.5244,34.5516,52149.0
2016-11-21 13:20:00,63.51,63.52,63.49,63.5,79049.0,34.5516,34.5571,34.5408,34.5462,79049.0
2016-11-21 13:25:00,63.5,63.51,63.44,63.44,53841.0,34.5462,34.5516,34.5135,34.5135,53841.0
2016-11-21 13:30:00,63.43,63.5,63.43,63.5,30852.0,34.5081,34.5462,34.5081,34.5462,30852.0
2016-11-21 13:35:00,63.5,63.51,63.47,63.5,52447.0,34.5462,34.5516,34.5299,34.5462,52447.0
2016-11-21 13:40:00,63.5,63.58,63.49,63.57,38941.0,34.5462,34.5897,34.5408,34.5843,38941.0
2016-11-21 13:45:00,63.57,63.58,63.5,63.51,33420.0,34.5843,34.5897,34.5462,34.5516,33420.0
2016-11-21 13:50:00,63.51,63.51,63.48,63.5,49795.0,34.5516,34.5516,34.5353,34.5462,49795.0
2016-11-21 13:55:00,63.51,63.52,63.49,63.49,40361.0,34.5516,34.5571,34.5408,34.5408,40361.0
2016-11-21 14:00:00,63.49,63.5,63.48,63.48,42895.0,34.5408,34.5462,34.5353,34.5353,42895.0
2016-11-21 14:05:00,63.48,63.49,63.47,63.48,40265.0,34.5353,34.5408,34.5299,34.5353,40265.0
2016-11-21 14:10:00,63.48,63.49,63.46,63.49,41368.0,34.5353,34.5408,34.5244,34.5408,41368.0
2016-11-21 14:15:00,63.48,63.53,63.48,63.52,62872.0,34.5353,34.5625,34.5353,34.5571,62872.0
2016-11-21 14:20:00,63.51,63.52,63.49,63.49,22805.0,34.5516,34.5571,34.5408,34.5408,22805.0
2016-11-21 14:25:00,63.49,63.54,63.49,63.52,29546.0,34.5408,34.568,34.5408,34.5571,29546.0
2016-11-21 14:30:00,63.53,63.57,63.52,63.55,40523.0,34.5625,34.5843,34.5571,34.5734,40523.0
2016-11-21 14:35:00,63.54,63.55,63.49,63.52,73703.0,34.568,34.5734,34.5408,34.5571,73703.0
2016-11-21 14:40:00,63.52,63.53,63.48,63.49,35224.0,34.5571,34.5625,34.5353,34.5408,35224.0
2016-11-21 14:45:00,63.48,63.51,63.48,63.5,40386.0,34.5353,34.5516,34.5353,34.5462,40386.0
2016-11-21 14:50:00,63.51,63.54,63.49,63.54,62575.0,34.5516,34.568,34.5408,34.568,62575.0
2016-11-21 14:55:00,63.54,63.54,63.49,63.5,75498.0,34.568,34.568,34.5408,34.5462,75498.0
2016-11-21 15:00:00,63.51,63.56,63.5,63.54,56531.0,34.5516,34.5788,34.5462,34.568,56531.0
2016-11-21 15:05:00,63.54,63.62,63.52,63.61,92495.0,34.568,34.6115,34.5571,34.606,92495.0
2016-11-21 15:10:00,63.61,63.63,63.59,63.63,91781.0,34.606,34.6169,34.5952,34.6169,91781.0
2016-11-21 15:15:00,63.62,63.63,63.6,63.62,94780.0,34.6115,34.6169,34.6006,34.6115,94780.0
2016-11-21 15:20:00,63.62,63.63,63.61,63.63,88508.0,34.6115,34.6169,34.606,34.6169,88508.0
2016-11-21 15:25:00,63.63,63.65,63.61,63.65,105330.0,34.6169,34.6278,34.606,34.6278,105330.0
2016-11-21 15:30:00,63.65,63.7,63.63,63.69,93634.0,34.6278,34.655,34.6169,34.6496,93634.0
2016-11-21 15:35:00,63.69,63.7,63.67,63.68,80491.0,34.6496,34.655,34.6387,34.6441,80491.0
2016-11-21 15:40:00,63.68,63.68,63.64,63.65,81761.0,34.6441,34.6441,34.6224,34.6278,81761.0
2016-11-21 15:45:00,63.65,63.66,63.59,63.61,153325.0,34.6278,34.6332,34.5952,34.606,153325.0
2016-11-21 15:50:00,63.6,63.7,63.6,63.68,162504.0,34.6006,34.655,34.6006,34.6441,162504.0
2016-11-21 15:55:00,63.68,63.73,63.67,63.69,334878.0,34.6441,34.6713,34.6387,34.6496,334878.0
2016-11-22 09:30:00,64.0,64.0,63.8,63.83,200552.0,34.8182,34.8182,34.7094,34.7257,200552.0
2016-11-22 09:35:00,63.84,63.94,63.81,63.92,120331.0,34.7312,34.7856,34.7148,34.7747,120331.0
2016-11-22 09:40:00,63.92,63.98,63.89,63.97,115713.0,34.7747,34.8073,34.7584,34.8019,115713.0
2016-11-22 09:45:00,63.97,64.06,63.96,64.04,59253.0,34.8019,34.8509,34.7964,34.84,59253.0
2016-11-22 09:50:00,64.05,64.07,64.01,64.06,64923.0,34.8454,34.8563,34.8236,34.8509,64923.0
2016-11-22 09:55:00,64.07,64.09,64.02,64.05,46897.0,34.8563,34.8672,34.8291,34.8454,46897.0
2016-11-22 10:00:00,64.05,64.22,64.04,64.15,108740.0,34.8454,34.9379,34.84,34.8998,108740.0
2016-11-22 10:05:00,64.15,64.27,64.14,64.26,202730.0,34.8998,34.9651,34.8944,34.9597,202730.0
2016-11-22 10:10:00,64.25,64.27,64.2,64.25,218715.0,34.9542,34.9651,34.927,34.9542,218715.0
2016-11-22 10:15:00,64.25,64.28,64.18,64.25,136249.0,34.9542,34.9705,34.9161,34.9542,136249.0
2016-11-22 10:20:00,64.25,64.29,64.23,64.26,102738.0,34.9542,34.976,34.9433,34.9597,102738.0
2016-11-22 10:25:00,64.26,64.26,64.14,64.19,58657.0,34.9597,34.9597,34.8944,34.9216,58657.0
2016-11-22 10:30:00,64.19,64.22,64.15,64.2,74739.0,34.9216,34.9379,34.8998,34.927,74739.0
2016-11-22 10:35:00,64.19,64.31,64.19,64.28,123550.0,34.9216,34.9869,34.9216,34.9705,123550.0
2016-11-22 10:40:00,64.28,64.33,64.26,64.31,114214.0,34.9705,34.9977,34.9597,34.9869,114214.0
2016-11-22 10:45:00,64.32,64.33,64.25,64.25,59495.0,34.9923,34.9977,34.9542,34.9542,59495.0
2016-11-22 10:50:00,64.26,64.31,64.25,64.29,42612.0,34.9597,34.9869,34.9542,34.976,42612.0
2016-11-22 10:55:00,64.28,64.3,64.25,64.27,44930.0,34.9705,34.9814,34.9542,34.9651,44930.0
2016-11-22 11:00:00,64.27,64.3,64.25,64.27,57464.0,34.9651,34.9814,34.9542,34.9651,57464.0
2016-11-22 11:05:00,64.26,64.27,64.18,64.2,47202.0,34.9597,34.9651,34.9161,34.927,47202.0
2016-11-22 11:10:00,64.2,64.25,64.17,64.2,38241.0,34.927,34.9542,34.9107,34.927,38241.0
2016-11-22 11:15:00,64.21,64.25,64.16,64.16,44697.0,34.9325,34.9542,34.9053,34.9053,44697.0
2016-11-22 11:20:00,64.16,64.2,64.11,64.14,76590.0,34.9053,34.927,34.8781,34.8944,76590.0
2016-11-22 11:25:00,64.14,64.14,64.07,64.08,88101.0,34.8944,34.8944,34.8563,34.8617,88101.0
2016-11-22 11:30:00,64.08,64.08,64.0,64.03,79753.0,34.8617,34.8617,34.8182,34.8345,79753.0
2016-11-22 11:35:00,64.03,64.03,64.01,64.02,72168.0,34.8345,34.8345,34.8236,34.8291,72168.0
2016-11-22 11:40:00,64.02,64.09,63.97,64.08,84956.0,34.8291,34.8672,34.8019,34.8617,84956.0
2016-11-22 11:45:00,64.08,64.14,64.07,64.11,34984.0,34.8617,34.8944,34.8563,34.8781,34984.0
2016-11-22 11:50:00,64.1,64.12,64.05,64.11,55743.0,34.8726,34.8835,34.8454,34.8781,55743.0
2016-11-22 11:55:00,64.11,64.17,64.1,64.12,41755.0,34.8781,34.9107,34.8726,34.8835,41755.0
2016-11-22 12:00:00,64.13,64.15,64.07,64.13,60869.0,34.8889,34.8998,34.8563,34.8889,60869.0
2016-11-22 12:05:00,64.14,64.19,64.12,64.18,36276.0,34.8944,34.9216,34.8835,34.9161,36276.0
2016-11-22 12:10:00,64.19,64.2,64.11,64.11,19408.0,34.9216,34.927,34.8781,34.8781,19408.0
2016-11-22 12:15:00,64.1,64.12,64.06,64.12,26625.0,34.8726,34.8835,34.8509,34.8835,26625.0
2016-11-22 12:20:00,64.12,64.14,64.11,64.12,70724.0,34.8835,34.8944,34.8781,34.8835,70724.0
2016-11-22 12:25:00,64.12,64.13,64.05,64.09,54629.0,34.8835,34.8889,34.8454,34.8672,54629.0
2016-11-22 12:30:00,64.09,64.09,64.02,64.02,29264.0,34.8672,34.8672,34.8291,34.8291,29264.0
2016-11-22 12:35:00,64.03,64.14,64.02,64.12,30917.0,34.8345,34.8944,34.8291,34.8835,30917.0
2016-11-22 12:40:00,64.12,64.13,64.07,64.09,19885.0,34.8835,34.8889,34.8563,34.8672,19885.0
2016-11-22 12:45:00,64.09,64.1,64.05,64.1,27638.0,34.8672,34.8726,34.8454,34.8726,27638.0
2016-11-22 12:50:00,64.1,64.13,64.09,64.12,25180.0,34.8726,34.8889,34.8672,34.8835,25180.0
2016-11-22 12:55:00,64.11,64.12,64.06,64.09,22082.0,34.8781,34.8835,34.8509,34.8672,22082.0
2016-11-22 13:00:00,64.1,64.13,64.08,64.13,36343.0,34.8726,34.8889,34.8617,34.8889,36343.0
2016-11-22 13:05:00,64.13,64.14,64.12,64.14,15027.0,34.8889,34.8944,34.8835,34.8944,15027.0
2016-11-22 13:10:00,64.14,64.14,64.1,64.12,46333.0,34.8944,34.8944,34.8726,34.8835,46333.0
2016-11-22 13:15:00,64.11,64.14,64.1,64.1,35448.0,34.8781,34.8944,34.8726,34.8726,35448.0
2016-11-22 13:20:00,64.1,64.14,64.08,64.1,20533.0,34.8726,34.8944,34.8617,34.8726,20533.0
2016-11-22 13:25:00,64.11,64.17,64.1,64.14,68711.0,34.8781,34.9107,34.8726,34.8944,68711.0
2016-11-22 13:30:00,64.14,64.15,64.13,64.15,31364.0,34.8944,34.8998,34.8889,34.8998,31364.0
2016-11-22 13:35:00,64.15,64.15,64.1,64.14,53133.0,34.8998,34.8998,34.8726,34.8944,53133.0
2016-11-22 13:40:00,64.14,64.17,64.13,64.17,68761.0,34.8944,34.9107,34.8889,34.9107,68761.0
2016-11-22 13:45:00,64.17,64.19,64.14,64.16,97279.0,34.9107,34.9216,34.8944,34.9053,97279.0
2016-11-22 13:50:00,64.16,64.19,64.13,64.19,35948.0,34.9053,34.9216,34.8889,34.9216,35948.0
2016-11-22 13:55:00,64.19,64.2,64.17,64.18,38666.0,34.9216,34.927,34.9107,34.9161,38666.0
2016-11-22 14:00:00,64.18,64.19,64.14,64.17,50719.0,34.9161,34.9216,34.8944,34.9107,50719.0
2016-11-22 14:05:00,64.16,64.2,64.14,64.17,55920.0,34.9053,34.927,34.8944,34.9107,55920.0
2016-11-22 14:10:00,64.18,64.18,64.1,64.11,40508.0,34.9161,34.9161,34.8726,34.8781,40508.0
2016-11-22 14:15:00,64.12,64.14,64.08,64.11,37355.0,34.8835,34.8944,34.8617,34.8781,37355.0
2016-11-22 14:20:00,64.1,64.13,64.06,64.1,84948.0,34.8726,34.8889,34.8509,34.8726,84948.0
2016-11-22 14:25:00,64.09,64.13,64.08,64.1,37126.0,34.8672,34.8889,34.8617,34.8726,37126.0
2016-11-22 14:30:00,64.1,64.13,64.08,64.13,30367.0,34.8726,34.8889,34.8617,34.8889,30367.0
2016-11-22 14:35:00,64.13,64.17,64.1,64.14,82138.0,34.8889,34.9107,34.8726,34.8944,82138.0
2016-11-22 14:40:00,64.13,64.21,64.11,64.21,50734.0,34.8889,34.9325,34.8781,34.9325,50734.0
2016-11-22 14:45:00,64.2,64.22,64.14,64.19,28373.0,34.927,34.9379,34.8944,34.9216,28373.0
2016-11-22 14:50:00,64.18,64.2,64.16,64.2,46717.0,34.9161,34.927,34.9053,34.927,46717.0
2016-11-22 14:55:00,64.2,64.2,64.16,64.19,49542.0,34.927,34.927,34.9053,34.9216,49542.0
2016-11-22 15:00:00,64.18,64.2,64.15,64.17,67713.0,34.9161,34.927,34.8998,34.9107,67713.0
2016-11-22 15:05:00,64.18,64.18,64.16,64.16,39375.0,34.9161,34.9161,34.9053,34.9053,39375.0
2016-11-22 15:10:00,64.17,64.24,64.12,64.24,111388.0,34.9107,34.9488,34.8835,34.9488,111388.0
2016-11-22 15:15:00,64.23,64.25,64.2,64.23,57735.0,34.9433,34.9542,34.927,34.9433,57735.0
2016-11-22 15:20:00,64.23,64.25,64.22,64.23,55937.0,34.9433,34.9542,34.9379,34.9433,55937.0
2016-11-22 15:25:00,64.23,64.26,64.22,64.23,49140.0,34.9433,34.9597,34.9379,34.9433,49140.0
2016-11-22 15:30:00,64.23,64.3,64.22,64.29,62393.0,34.9433,34.9814,34.9379,34.976,62393.0
2016-11-22 15:35:00,64.3,64.4,64.28,64.34,190810.0,34.9814,35.0358,34.9705,35.0032,190810.0
2016-11-22 15:40:00,64.34,64.36,64.28,64.36,75574.0,35.0032,35.0141,34.9705,35.0141,75574.0
2016-11-22 15:45:00,64.36,64.4,64.34,64.36,104331.0,35.0141,35.0358,35.0032,35.0141,104331.0
2016-11-22 15:50:00,64.36,64.38,64.33,64.35,119481.0,35.0141,35.0249,34.9977,35.0086,119481.0
2016-11-22 15:55:00,64.35,64.37,64.2,64.21,337039.0,35.0086,35.0195,34.927,34.9325,337039.0
2016-11-23 09:30:00,63.99,64.09,63.62,63.77,252280.0,34.8128,34.8672,34.6115,34.6931,252280.0
2016-11-23 09:35:00,63.79,63.93,63.79,63.86,59721.0,34.704,34.7801,34.704,34.742,59721.0
2016-11-23 09:40:00,63.85,63.97,63.78,63.93,57129.0,34.7366,34.8019,34.6985,34.7801,57129.0
2016-11-23 09:45:00,63.92,64.06,63.92,63.98,71282.0,34.7747,34.8509,34.7747,34.8073,71282.0
2016-11-23 09:50:00,63.97,63.99,63.87,63.91,51541.0,34.8019,34.8128,34.7475,34.7692,51541.0
2016-11-23 09:55:00,63.91,63.96,63.87,63.89,37427.0,34.7692,34.7964,34.7475,34.7584,37427.0
2016-11-23 10:00:00,63.89,63.95,63.85,63.89,36416.0,34.7584,34.791,34.7366,34.7584,36416.0
2016-11-23 10:05:00,63.89,63.93,63.79,63.8,34235.0,34.7584,34.7801,34.704,34.7094,34235.0
2016-11-23 10:10:00,63.8,63.83,63.78,63.8,30341.0,34.7094,34.7257,34.6985,34.7094,30341.0
2016-11-23 10:15:00,63.8,63.82,63.75,63.75,32459.0,34.7094,34.7203,34.6822,34.6822,32459.0
2016-11-23 10:20:00,63.75,63.8,63.74,63.76,31014.0,34.6822,34.7094,34.6768,34.6876,31014.0
2016-11-23 10:25:00,63.75,63.84,63.74,63.8,27691.0,34.6822,34.7312,34.6768,34.7094,27691.0
2016-11-23 10:30:00,63.8,63.92,63.79,63.91,37578.0,34.7094,34.7747,34.704,34.7692,37578.0
2016-11-23 10:35:00,63.9,63.91,63.83,63.83,50086.0,34.7638,34.7692,34.7257,34.7257,50086.0
2016-11-23 10:40:00,63.83,63.92,63.83,63.9,25389.0,34.7257,34.7747,34.7257,34.7638,25389.0
2016-11-23 10:45:00,63.91,63.99,63.9,63.93,57801.0,34.7692,34.8128,34.7638,34.7801,57801.0
2016-11-23 10:50:00,63.93,64.01,63.93,63.99,40629.0,34.7801,34.8236,34.7801,34.8128,40629.0
2016-11-23 10:55:00,64.0,64.05,63.95,64.05,71428.0,34.8182,34.8454,34.791,34.8454,71428.0
2016-11-23 11:00:00,64.05,64.06,63.99,64.01,73004.0,34.8454,34.8509,34.8128,34.8236,73004.0
2016-11-23 11:05:00,64.0,64.01,63.91,63.91,84976.0,34.8182,34.8236,34.7692,34.7692,84976.0
2016-11-23 11:10:00,63.91,63.98,63.9,63.94,32868.0,34.7692,34.8073,34.7638,34.7856,32868.0
2016-11-23 11:15:00,63.93,63.97,63.88,63.95,40616.0,34.7801,34.8019,34.7529,34.791,40616.0
2016-11-23 11:20:00,63.94,63.97,63.9,63.91,31462.0,34.7856,34.8019,34.7638,34.7692,31462.0
2016-11-23 11:25:00,63.92,63.94,63.88,63.93,31213.0,34.7747,34.7856,34.7529,34.7801,31213.0
2016-11-23 11:30:00,63.93,63.97,63.91,63.95,41094.0,34.7801,34.8019,34.7692,34.791,41094.0
2016-11-23 11:35:00,63.96,63.99,63.92,63.96,29682.0,34.7964,34.8128,34.7747,34.7964,29682.0
2016-11-23 11:40:00,63.97,63.97,63.88,63.9,42785.0,34.8019,34.8019,34.7529,34.7638,42785.0
2016-11-23 11:45:00,63.9,63.93,63.89,63.92,29398.0,34.7638,34.7801,34.7584,34.7747,29398.0
2016-11-23 11:50:00,63.92,63.93,63.87,63.88,38965.0,34.7747,34.7801,34.7475,34.7529,38965.0
2016-11-23 11:55:00,63.88,63.9,63.83,63.89,44520.0,34.7529,34.7638,34.7257,34.7584,44520.0
2016-11-23 12:00:00,63.89,63.91,63.86,63.91,42853.0,34.7584,34.7692,34.742,34.7692,42853.0
2016-11-23 12:05:00,63.91,63.99,63.9,63.98,38155.0,34.7692,34.8128,34.7638,34.8073,38155.0
2016-11-23 12:10:00,63.98,63.98,63.94,63.95,29652.0,34.8073,34.8073,34.7856,34.791,29652.0
2016-11-23 12:15:00,63.95,64.03,63.95,63.99,31015.0,34.791,34.8345,34.791,34.8128,31015.0
2016-11-23 12:20:00,63.99,64.03,63.98,63.99,28911.0,34.8128,34.8345,34.8073,34.8128,28911.0
2016-11-23 12:25:00,64.0,64.0,63.96,63.98,43291.0,34.8182,34.8182,34.7964,34.8073,43291.0
2016-11-23 12:30:00,63.99,64.01,63.97,64.01,40512.0,34.8128,34.8236,34.8019,34.8236,40512.0
2016-11-23 12:35:00,64.01,64.03,64.0,64.02,22972.0,34.8236,34.8345,34.8182,34.8291,22972.0
2016-11-23 12:40:00,64.02,64.02,63.96,63.99,25564.0,34.8291,34.8291,34.7964,34.8128,25564.0
2016-11-23 12:45:00,64.0,64.05,63.97,63.98,52246.0,34.8182,34.8454,34.8019,34.8073,52246.0
2016-11-23 12:50:00,63.98,64.01,63.91,63.92,32694.0,34.8073,34.8236,34.7692,34.7747,32694.0
2016-11-23 12:55:00,63.92,64.0,63.91,63.99,89449.0,34.7747,34.8182,34.7692,34.8128,89449.0
2016-11-23 13:00:00,63.99,63.99,63.92,63.94,54170.0,34.8128,34.8128,34.7747,34.7856,54170.0
2016-11-23 13:05:00,63.94,64.0,63.93,63.99,84795.0,34.7856,34.8182,34.7801,34.8128,84795.0
2016-11-23 13:10:00,64.0,64.0,63.95,63.96,52303.0,34.8182,34.8182,34.791,34.7964,52303.0
2016-11-23 13:15:00,63.96,63.99,63.94,63.96,30490.0,34.7964,34.8128,34.7856,34.7964,30490.0
2016-11-23 13:20:00,63.95,63.98,63.94,63.96,27484.0,34.791,34.8073,34.7856,34.7964,27484.0
2016-11-23 13:25:00,63.96,63.97,63.94,63.97,52239.0,34.7964,34.8019,34.7856,34.8019,52239.0
2016-11-23 13:30:00,63.97,63.98,63.94,63.96,47131.0,34.8019,34.8073,34.7856,34.7964,47131.0
2016-11-23 13:35:00,63.96,63.97,63.94,63.96,42053.0,34.7964,34.8019,34.7856,34.7964,42053.0
2016-11-23 13:40:00,63.96,63.98,63.94,63.96,42032.0,34.7964,34.8073,34.7856,34.7964,42032.0
2016-11-23 13:45:00,63.96,63.97,63.94,63.95,61535.0,34.7964,34.8019,34.7856,34.791,61535.0
2016-11-23 13:50:00,63.94,63.97,63.94,63.95,38305.0,34.7856,34.8019,34.7856,34.791,38305.0
2016-11-23 13:55:00,63.94,63.94,63.89,63.92,27692.0,34.7856,34.7856,34.7584,34.7747,27692.0
2016-11-23 14:00:00,63.92,63.92,63.89,63.91,41245.0,34.7747,34.7747,34.7584,34.7692,41245.0
2016-11-23 14:05:00,63.91,63.93,63.89,63.9,29940.0,34.7692,34.7801,34.7584,34.7638,29940.0
2016-11-23 14:10:00,63.9,63.96,63.89,63.95,76726.0,34.7638,34.7964,34.7584,34.791,76726.0
2016-11-23 14:15:00,63.95,63.98,63.94,63.95,81637.0,34.791,34.8073,34.7856,34.791,81637.0
2016-11-23 14:20:00,63.95,64.0,63.94,63.95,44525.0,34.791,34.8182,34.7856,34.791,44525.0
2016-11-23 14:25:00,63.95,63.99,63.95,63.98,31227.0,34.791,34.8128,34.791,34.8073,31227.0
2016-11-23 14:30:00,63.98,64.05,63.97,64.0,59483.0,34.8073,34.8454,34.8019,34.8182,59483.0
2016-11-23 14:35:00,64.0,64.01,63.97,63.99,47403.0,34.8182,34.8236,34.8019,34.8128,47403.0
2016-11-23 14:40:00,64.0,64.01,63.99,64.0,50090.0,34.8182,34.8236,34.8128,34.8182,50090.0
2016-11-23 14:45:00,64.0,64.03,63.99,64.03,26672.0,34.8182,34.8345,34.8128,34.8345,26672.0
2016-11-23 14:50:00,64.02,64.06,64.02,64.05,73971.0,34.8291,34.8509,34.8291,34.8454,73971.0
2016-11-23 14:55:00,64.05,64.07,64.04,64.07,39481.0,34.8454,34.8563,34.84,34.8563,39481.0
2016-11-23 15:00:00,64.07,64.07,64.04,64.05,52511.0,34.8563,34.8563,34.84,34.8454,52511.0
2016-11-23 15:05:00,64.06,64.09,64.02,64.05,70870.0,34.8509,34.8672,34.8291,34.8454,70870.0
2016-11-23 15:10:00,64.05,64.05,63.92,63.94,49361.0,34.8454,34.8454,34.7747,34.7856,49361.0
2016-11-23 15:15:00,63.93,63.95,63.9,63.9,20830.0,34.7801,34.791,34.7638,34.7638,20830.0
2016-11-23 15:20:00,63.91,63.92,63.85,63.88,55938.0,34.7692,34.7747,34.7366,34.7529,55938.0
2016-11-23 15:25:00,63.89,63.89,63.85,63.86,38360.0,34.7584,34.7584,34.7366,34.742,38360.0
2016-11-23 15:30:00,63.86,63.93,63.86,63.92,66047.0,34.742,34.7801,34.742,34.7747,66047.0
2016-11-23 15:35:00,63.91,63.93,63.9,63.9,28195.0,34.7692,34.7801,34.7638,34.7638,28195.0
2016-11-23 15:40:00,63.91,63.98,63.89,63.98,59938.0,34.7692,34.8073,34.7584,34.8073,59938.0
2016-11-23 15:45:00,63.98,64.02,63.98,63.98,69800.0,34.8073,34.8291,34.8073,34.8073,69800.0
2016-11-23 15:50:00,63.99,63.99,63.93,63.94,71343.0,34.8128,34.8128,34.7801,34.7856,71343.0
2016-11-23 15:55:00,63.94,64.02,63.93,64.02,183636.0,34.7856,34.8291,34.7801,34.8291,183636.0
2016-11-25 09:30:00,64.26,64.3,64.17,64.29,213570.0,34.9597,34.9814,34.9107,34.976,213570.0
2016-11-25 09:35:00,64.3,64.46,64.25,64.45,138279.0,34.9814,35.0685,34.9542,35.063,138279.0
2016-11-25 09:40:00,64.45,64.55,64.44,64.51,106944.0,35.063,35.1174,35.0576,35.0957,106944.0
2016-11-25 09:45:00,64.52,64.57,64.45,64.51,87828.0,35.1011,35.1283,35.063,35.0957,87828.0
2016-11-25 09:50:00,64.5,64.51,64.43,64.43,57389.0,35.0902,35.0957,35.0521,35.0521,57389.0
2016-11-25 09:55:00,64.44,64.44,64.33,64.39,58307.0,35.0576,35.0576,34.9977,35.0304,58307.0
2016-11-25 10:00:00,64.39,64.4,64.27,64.35,87307.0,35.0304,35.0358,34.9651,35.0086,87307.0
2016-11-25 10:05:00,64.36,64.37,64.29,64.35,57223.0,35.0141,35.0195,34.976,35.0086,57223.0
2016-11-25 10:10:00,64.36,64.39,64.31,64.31,69025.0,35.0141,35.0304,34.9869,34.9869,69025.0
2016-11-25 10:15:00,64.31,64.33,64.28,64.3,73431.0,34.9869,34.9977,34.9705,34.9814,73431.0
2016-11-25 10:20:00,64.3,64.35,64.29,64.29,27757.0,34.9814,35.0086,34.976,34.976,27757.0
2016-11-25 10:25:00,64.29,64.35,64.29,64.32,53583.0,34.976,35.0086,34.976,34.9923,53583.0
2016-11-25 10:30:00,64.32,64.33,64.28,64.29,46245.0,34.9923,34.9977,34.9705,34.976,46245.0
2016-11-25 10:35:00,64.28,64.35,64.28,64.35,60350.0,34.9705,35.0086,34.9705,35.0086,60350.0
2016-11-25 10:40:00,64.34,64.36,64.3,64.3,98245.0,35.0032,35.0141,34.9814,34.9814,98245.0
2016-11-25 10:45:00,64.3,64.33,64.29,64.3,51932.0,34.9814,34.9977,34.976,34.9814,51932.0
2016-11-25 10:50:00,64.3,64.34,64.29,64.3,35028.0,34.9814,35.0032,34.976,34.9814,35028.0
2016-11-25 10:55:00,64.29,64.32,64.28,64.3,25823.0,34.976,34.9923,34.9705,34.9814,25823.0
2016-11-25 11:00:00,64.3,64.32,64.26,64.3,52872.0,34.9814,34.9923,34.9597,34.9814,52872.0
2016-11-25 11:05:00,64.31,64.33,64.28,64.29,52490.0,34.9869,34.9977,34.9705,34.976,52490.0
2016-11-25 11:10:00,64.29,64.33,64.28,64.31,47572.0,34.976,34.9977,34.9705,34.9869,47572.0
2016-11-25 11:15:00,64.31,64.34,64.27,64.3,36470.0,34.9869,35.0032,34.9651,34.9814,36470.0
2016-11-25 11:20:00,64.29,64.4,64.29,64.39,50877.0,34.976,35.0358,34.976,35.0304,50877.0
2016-11-25 11:25:00,64.39,64.41,64.37,64.38,22668.0,35.0304,35.0413,35.0195,35.0249,22668.0
2016-11-25 11:30:00,64.38,64.4,64.36,64.37,50551.0,35.0249,35.0358,35.0141,35.0195,50551.0
2016-11-25 11:35:00,64.36,64.39,64.34,64.38,55888.0,35.0141,35.0304,35.0032,35.0249,55888.0
2016-11-25 11:40:00,64.39,64.4,64.35,64.39,40964.0,35.0304,35.0358,35.0086,35.0304,40964.0
2016-11-25 11:45:00,64.39,64.41,64.36,64.39,99917.0,35.0304,35.0413,35.0141,35.0304,99917.0
2016-11-25 11:50:00,64.38,64.4,64.37,64.38,33797.0,35.0249,35.0358,35.0195,35.0249,33797.0
2016-11-25 11:55:00,64.38,64.42,64.36,64.37,66269.0,35.0249,35.0467,35.0141,35.0195,66269.0
2016-11-25 12:00:00,64.36,64.4,64.34,64.38,38131.0,35.0141,35.0358,35.0032,35.0249,38131.0
2016-11-25 12:05:00,64.38,64.39,64.37,64.38,21781.0,35.0249,35.0304,35.0195,35.0249,21781.0
2016-11-25 12:10:00,64.38,64.41,64.35,64.36,47127.0,35.0249,35.0413,35.0086,35.0141,47127.0
2016-11-25 12:15:00,64.36,64.39,64.35,64.38,24385.0,35.0141,35.0304,35.0086,35.0249,24385.0
2016-11-25 12:20:00,64.38,64.39,64.36,64.36,32030.0,35.0249,35.0304,35.0141,35.0141,32030.0
2016-11-25 12:25:00,64.35,64.38,64.34,64.37,49727.0,35.0086,35.0249,35.0032,35.0195,49727.0
2016-11-25 12:30:00,64.37,64.38,64.35,64.37,50660.0,35.0195,35.0249,35.0086,35.0195,50660.0
2016-11-25 12:35:00,64.36,64.37,64.35,64.36,31119.0,35.0141,35.0195,35.0086,35.0141,31119.0
2016-11-25 12:40:00,64.37,64.39,64.35,64.38,57946.0,35.0195,35.0304,35.0086,35.0249,57946.0
2016-11-25 12:45:00,64.38,64.4,64.35,64.39,57946.0,35.0249,35.0358,35.0086,35.0304,57946.0
2016-11-25 12:50:00,64.38,64.39,64.32,64.38,57773.0,35.0249,35.0304,34.9923,35.0249,57773.0
2016-11-25 12:55:00,64.37,64.47,64.37,64.45,182100.0,35.0195,35.0739,35.0195,35.063,182100.0
2016-11-28 09:30:00,64.47,64.58,64.34,64.57,157661.0,35.0739,35.1337,35.0032,35.1283,157661.0
2016-11-28 09:35:00,64.57,64.67,64.55,64.56,73949.0,35.1283,35.1827,35.1174,35.1229,73949.0
2016-11-28 09:40:00,64.57,64.6,64.5,64.55,92669.0,35.1283,35.1446,35.0902,35.1174,92669.0
2016-11-28 09:45:00,64.55,64.66,64.52,64.64,109155.0,35.1174,35.1773,35.1011,35.1664,109155.0
2016-11-28 09:50:00,64.64,64.64,64.57,64.63,55536.0,35.1664,35.1664,35.1283,35.161,55536.0
2016-11-28 09:55:00,64.62,64.7,64.62,64.67,87090.0,35.1555,35.199,35.1555,35.1827,87090.0
2016-11-28 10:00:00,64.67,64.73,64.66,64.71,97349.0,35.1827,35.2154,35.1773,35.2045,97349.0
2016-11-28 10:05:00,64.72,64.74,64.65,64.66,153141.0,35.2099,35.2208,35.1718,35.1773,153141.0
2016-11-28 10:10:00,64.65,64.7,64.63,64.68,47739.0,35.1718,35.199,35.161,35.1882,47739.0
2016-11-28 10:15:00,64.67,64.7,64.64,64.67,46043.0,35.1827,35.199,35.1664,35.1827,46043.0
2016-11-28 10:20:00,64.66,64.7,64.63,64.69,77782.0,35.1773,35.199,35.161,35.1936,77782.0
2016-11-28 10:25:00,64.69,64.74,64.66,64.7,84971.0,35.1936,35.2208,35.1773,35.199,84971.0
2016-11-28 10:30:00,64.7,64.76,64.69,64.72,49464.0,35.199,35.2317,35.1936,35.2099,49464.0
2016-11-28 10:35:00,64.73,64.75,64.7,64.7,60619.0,35.2154,35.2262,35.199,35.199,60619.0
2016-11-28 10:40:00,64.7,64.75,64.69,64.71,43260.0,35.199,35.2262,35.1936,35.2045,43260.0
2016-11-28 10:45:00,64.71,64.76,64.7,64.72,120190.0,35.2045,35.2317,35.199,35.2099,120190.0
2016-11-28 10:50:00,64.72,64.73,64.7,64.7,19384.0,35.2099,35.2154,35.199,35.199,19384.0
2016-11-28 10:55:00,64.7,64.77,64.68,64.76,56620.0,35.199,35.2371,35.1882,35.2317,56620.0
2016-11-28 11:00:00,64.76,64.77,64.73,64.74,62151.0,35.2317,35.2371,35.2154,35.2208,62151.0
2016-11-28 11:05:00,64.75,64.77,64.73,64.75,40315.0,35.2262,35.2371,35.2154,35.2262,40315.0
2016-11-28 11:10:00,64.76,64.83,64.75,64.81,79992.0,35.2317,35.2698,35.2262,35.2589,79992.0
2016-11-28 11:15:00,64.81,64.85,64.81,64.81,41176.0,35.2589,35.2806,35.2589,35.2589,41176.0
2016-11-28 11:20:00,64.81,64.84,64.78,64.83,44747.0,35.2589,35.2752,35.2426,35.2698,44747.0
2016-11-28 11:25:00,64.82,64.86,64.81,64.85,51753.0,35.2643,35.2861,35.2589,35.2806,51753.0
2016-11-28 11:30:00,64.86,64.86,64.78,64.8,38511.0,35.2861,35.2861,35.2426,35.2534,38511.0
2016-11-28 11:35:00,64.81,64.82,64.76,64.8,33341.0,35.2589,35.2643,35.2317,35.2534,33341.0
2016-11-28 11:40:00,64.8,64.82,64.78,64.78,46819.0,35.2534,35.2643,35.2426,35.2426,46819.0
2016-11-28 11:45:00,64.78,64.8,64.74,64.8,38203.0,35.2426,35.2534,35.2208,35.2534,38203.0
2016-11-28 11:50:00,64.79,64.81,64.76,64.77,32288.0,35.248,35.2589,35.2317,35.2371,32288.0
2016-11-28 11:55:00,64.77,64.82,64.73,64.81,38333.0,35.2371,35.2643,35.2154,35.2589,38333.0
2016-11-28 12:00:00,64.82,64.87,64.8,64.86,58657.0,35.2643,35.2915,35.2534,35.2861,58657.0
2016-11-28 12:05:00,64.86,64.86,64.82,64.84,16289.0,35.2861,35.2861,35.2643,35.2752,16289.0
2016-11-28 12:10:00,64.84,64.85,64.8,64.84,21869.0,35.2752,35.2806,35.2534,35.2752,21869.0
2016-11-28 12:15:00,64.83,64.87,64.82,64.87,120940.0,35.2698,35.2915,35.2643,35.2915,120940.0
2016-11-28 12:20:00,64.86,65.0,64.86,64.99,123293.0,35.2861,35.3622,35.2861,35.3568,123293.0
2016-11-28 12:25:00,64.99,65.05,64.98,65.05,43782.0,35.3568,35.3894,35.3514,35.3894,43782.0
2016-11-28 12:30:00,65.04,65.13,65.03,65.12,37981.0,35.384,35.433,35.3786,35.4275,37981.0
2016-11-28 12:35:00,65.12,65.13,65.08,65.12,48075.0,35.4275,35.433,35.4058,35.4275,48075.0
2016-11-28 12:40:00,65.11,65.13,65.09,65.09,33676.0,35.4221,35.433,35.4112,35.4112,33676.0
2016-11-28 12:45:00,65.09,65.1,65.02,65.07,32559.0,35.4112,35.4166,35.3731,35.4003,32559.0
2016-11-28 12:50:00,65.06,65.08,65.05,65.06,20587.0,35.3949,35.4058,35.3894,35.3949,20587.0
2016-11-28 12:55:00,65.06,65.08,65.04,65.04,26567.0,35.3949,35.4058,35.384,35.384,26567.0
2016-11-28 13:00:00,65.05,65.05,65.02,65.02,34476.0,35.3894,35.3894,35.3731,35.3731,34476.0
2016-11-28 13:05:00,65.03,65.03,64.99,65.0,20267.0,35.3786,35.3786,35.3568,35.3622,20267.0
2016-11-28 13:10:00,64.99,65.0,64.98,65.0,25251.0,35.3568,35.3622,35.3514,35.3622,25251.0
2016-11-28 13:15:00,64.99,65.01,64.95,64.97,38166.0,35.3568,35.3677,35.335,35.3459,38166.0
2016-11-28 13:20:00,64.96,64.97,64.92,64.92,18547.0,35.3405,35.3459,35.3187,35.3187,18547.0
2016-11-28 13:25:00,64.93,64.93,64.85,64.85,25431.0,35.3242,35.3242,35.2806,35.2806,25431.0
2016-11-28 13:30:00,64.85,64.9,64.85,64.88,37242.0,35.2806,35.3078,35.2806,35.297,37242.0
2016-11-28 13:35:00,64.88,64.89,64.82,64.82,29743.0,35.297,35.3024,35.2643,35.2643,29743.0
2016-11-28 13:40:00,64.83,64.86,64.82,64.86,19999.0,35.2698,35.2861,35.2643,35.2861,19999.0
2016-11-28 13:45:00,64.85,64.87,64.82,64.83,27457.0,35.2806,35.2915,35.2643,35.2698,27457.0
2016-11-28 13:50:00,64.83,64.85,64.81,64.81,19663.0,35.2698,35.2806,35.2589,35.2589,19663.0
2016-11-28 13:55:00,64.82,64.86,64.81,64.83,23257.0,35.2643,35.2861,35.2589,35.2698,23257.0
2016-11-28 14:00:00,64.83,64.84,64.79,64.8,64820.0,35.2698,35.2752,35.248,35.2534,64820.0
2016-11-28 14:05:00,64.81,64.83,64.8,64.82,27263.0,35.2589,35.2698,35.2534,35.2643,27263.0
2016-11-28 14:10:00,64.82,64.83,64.81,64.83,16500.0,35.2643,35.2698,35.2589,35.2698,16500.0
2016-11-28 14:15:00,64.82,64.87,64.81,64.83,30350.0,35.2643,35.2915,35.2589,35.2698,30350.0
2016-11-28 14:20:00,64.83,64.84,64.81,64.81,19092.0,35.2698,35.2752,35.2589,35.2589,19092.0
2016-11-28 14:25:00,64.81,64.83,64.78,64.81,25443.0,35.2589,35.2698,35.2426,35.2589,25443.0
2016-11-28 14:30:00,64.81,64.81,64.78,64.8,29074.0,35.2589,35.2589,35.2426,35.2534,29074.0
2016-11-28 14:35:00,64.81,64.81,64.76,64.78,30744.0,35.2589,35.2589,35.2317,35.2426,30744.0
2016-11-28 14:40:00,64.77,64.79,64.75,64.76,36999.0,35.2371,35.248,35.2262,35.2317,36999.0
2016-11-28 14:45:00,64.76,64.77,64.76,64.77,15023.0,35.2317,35.2371,35.2317,35.2371,15023.0
2016-11-28 14:50:00,64.77,64.78,64.74,64.78,20931.0,35.2371,35.2426,35.2208,35.2426,20931.0
2016-11-28 14:55:00,64.79,64.82,64.78,64.81,32858.0,35.248,35.2643,35.2426,35.2589,32858.0
2016-11-28 15:00:00,64.81,64.84,64.8,64.83,34153.0,35.2589,35.2752,35.2534,35.2698,34153.0
2016-11-28 15:05:00,64.83,64.83,64.8,64.81,50747.0,35.2698,35.2698,35.2534,35.2589,50747.0
2016-11-28 15:10:00,64.82,64.82,64.79,64.8,35999.0,35.2643,35.2643,35.248,35.2534,35999.0
2016-11-28 15:15:00,64.79,64.81,64.77,64.81,30025.0,35.248,35.2589,35.2371,35.2589,30025.0
2016-11-28 15:20:00,64.81,64.81,64.76,64.76,44815.0,35.2589,35.2589,35.2317,35.2317,44815.0
2016-11-28 15:25:00,64.77,64.78,64.73,64.75,36432.0,35.2371,35.2426,35.2154,35.2262,36432.0
2016-11-28 15:30:00,64.75,64.77,64.74,64.75,52516.0,35.2262,35.2371,35.2208,35.2262,52516.0
2016-11-28 15:35:00,64.75,64.77,64.73,64.77,95982.0,35.2262,35.2371,35.2154,35.2371,95982.0
2016-11-28 15:40:00,64.77,64.78,64.75,64.77,88109.0,35.2371,35.2426,35.2262,35.2371,88109.0
2016-11-28 15:45:00,64.76,64.84,64.75,64.83,140446.0,35.2317,35.2752,35.2262,35.2698,140446.0
2016-11-28 15:50:00,64.83,64.91,64.82,64.9,178548.0,35.2698,35.3133,35.2643,35.3078,178548.0
2016-11-28 15:55:00,64.89,64.91,64.8,64.84,422175.0,35.3024,35.3133,35.2534,35.2752,422175.0
2016-11-29 09:30:00,64.72,65.03,64.69,65.0,164889.0,35.2099,35.3786,35.1936,35.3622,164889.0
2016-11-29 09:35:00,65.02,65.04,64.89,64.9,57384.0,35.3731,35.384,35.3024,35.3078,57384.0
2016-11-29 09:40:00,64.9,64.93,64.84,64.88,89426.0,35.3078,35.3242,35.2752,35.297,89426.0
2016-11-29 09:45:00,64.89,64.93,64.85,64.88,72746.0,35.3024,35.3242,35.2806,35.297,72746.0
2016-11-29 09:50:00,64.89,65.0,64.88,64.94,127885.0,35.3024,35.3622,35.297,35.3296,127885.0
2016-11-29 09:55:00,64.93,65.0,64.85,64.86,235198.0,35.3242,35.3622,35.2806,35.2861,235198.0
2016-11-29 10:00:00,64.86,64.88,64.72,64.76,68101.0,35.2861,35.297,35.2099,35.2317,68101.0
2016-11-29 10:05:00,64.76,64.84,64.74,64.81,72665.0,35.2317,35.2752,35.2208,35.2589,72665.0
2016-11-29 10:10:00,64.81,64.84,64.72,64.73,69436.0,35.2589,35.2752,35.2099,35.2154,69436.0
2016-11-29 10:15:00,64.72,64.75,64.66,64.69,108859.0,35.2099,35.2262,35.1773,35.1936,108859.0
2016-11-29 10:20:00,64.69,64.78,64.67,64.76,149394.0,35.1936,35.2426,35.1827,35.2317,149394.0
2016-11-29 10:25:00,64.76,64.8,64.7,64.7,57374.0,35.2317,35.2534,35.199,35.199,57374.0
2016-11-29 10:30:00,64.7,64.79,64.69,64.76,39450.0,35.199,35.248,35.1936,35.2317,39450.0
2016-11-29 10:35:00,64.76,64.85,64.76,64.81,31010.0,35.2317,35.2806,35.2317,35.2589,31010.0
2016-11-29 10:40:00,64.81,64.81,64.75,64.78,48632.0,35.2589,35.2589,35.2262,35.2426,48632.0
2016-11-29 10:45:00,64.78,64.9,64.78,64.9,128053.0,35.2426,35.3078,35.2426,35.3078,128053.0
2016-11-29 10:50:00,64.9,64.95,64.88,64.9,50015.0,35.3078,35.335,35.297,35.3078,50015.0
2016-11-29 10:55:00,64.91,64.92,64.86,64.9,36884.0,35.3133,35.3187,35.2861,35.3078,36884.0
2016-11-29 11:00:00,64.89,64.94,64.86,64.94,47509.0,35.3024,35.3296,35.2861,35.3296,47509.0
2016-11-29 11:05:00,64.94,64.94,64.87,64.87,42794.0,35.3296,35.3296,35.2915,35.2915,42794.0
2016-11-29 11:10:00,64.88,64.99,64.86,64.98,94796.0,35.297,35.3568,35.2861,35.3514,94796.0
2016-11-29 11:15:00,64.97,65.02,64.96,65.0,92681.0,35.3459,35.3731,35.3405,35.3622,92681.0
2016-11-29 11:20:00,65.01,65.03,65.0,65.01,56703.0,35.3677,35.3786,35.3622,35.3677,56703.0
2016-11-29 11:25:00,65.0,65.07,64.96,65.06,158240.0,35.3622,35.4003,35.3405,35.3949,158240.0
2016-11-29 11:30:00,65.05,65.06,64.99,65.02,62418.0,35.3894,35.3949,35.3568,35.3731,62418.0
2016-11-29 11:35:00,65.02,65.06,64.99,65.05,104959.0,35.3731,35.3949,35.3568,35.3894,104959.0
2016-11-29 11:40:00,65.05,65.14,65.02,65.14,108352.0,35.3894,35.4384,35.3731,35.4384,108352.0
2016-11-29 11:45:00,65.14,65.16,65.09,65.11,41201.0,35.4384,35.4493,35.4112,35.4221,41201.0
2016-11-29 11:50:00,65.12,65.19,65.11,65.17,105059.0,35.4275,35.4656,35.4221,35.4547,105059.0
2016-11-29 11:55:00,65.16,65.2,65.13,65.18,55860.0,35.4493,35.4711,35.433,35.4602,55860.0
2016-11-29 12:00:00,65.17,65.21,65.16,65.17,37242.0,35.4547,35.4765,35.4493,35.4547,37242.0
2016-11-29 12:05:00,65.16,65.18,65.11,65.12,51603.0,35.4493,35.4602,35.4221,35.4275,51603.0
2016-11-29 12:10:00,65.12,65.12,65.08,65.1,62344.0,35.4275,35.4275,35.4058,35.4166,62344.0
2016-11-29 12:15:00,65.1,65.16,65.09,65.16,40261.0,35.4166,35.4493,35.4112,35.4493,40261.0
2016-11-29 12:20:00,65.16,65.18,65.14,65.15,58231.0,35.4493,35.4602,35.4384,35.4438,58231.0
2016-11-29 12:25:00,65.16,65.22,65.15,65.2,44279.0,35.4493,35.4819,35.4438,35.4711,44279.0
2016-11-29 12:30:00,65.2,65.25,65.19,65.23,57947.0,35.4711,35.4983,35.4656,35.4874,57947.0
2016-11-29 12:35:00,65.23,65.24,65.2,65.24,37544.0,35.4874,35.4928,35.4711,35.4928,37544.0
2016-11-29 12:40:00,65.24,65.24,65.19,65.2,40694.0,35.4928,35.4928,35.4656,35.4711,40694.0
2016-11-29 12:45:00,65.2,65.21,65.15,65.21,40148.0,35.4711,35.4765,35.4438,35.4765,40148.0
2016-11-29 12:50:00,65.21,65.21,65.16,65.18,34993.0,35.4765,35.4765,35.4493,35.4602,34993.0
2016-11-29 12:55:00,65.18,65.19,65.17,65.18,27784.0,35.4602,35.4656,35.4547,35.4602,27784.0
2016-11-29 13:00:00,65.17,65.2,65.13,65.2,40982.0,35.4547,35.4711,35.433,35.4711,40982.0
2016-11-29 13:05:00,65.2,65.23,65.17,65.23,29220.0,35.4711,35.4874,35.4547,35.4874,29220.0
2016-11-29 13:10:00,65.22,65.24,65.21,65.23,31615.0,35.4819,35.4928,35.4765,35.4874,31615.0
2016-11-29 13:15:00,65.22,65.23,65.16,65.21,37618.0,35.4819,35.4874,35.4493,35.4765,37618.0
2016-11-29 13:20:00,65.2,65.25,65.18,65.25,52263.0,35.4711,35.4983,35.4602,35.4983,52263.0
2016-11-29 13:25:00,65.25,65.25,65.22,65.22,32277.0,35.4983,35.4983,35.4819,35.4819,32277.0
2016-11-29 13:30:00,65.23,65.25,65.21,65.24,37741.0,35.4874,35.4983,35.4765,35.4928,37741.0
2016-11-29 13:35:00,65.23,65.24,65.19,65.22,31045.0,35.4874,35.4928,35.4656,35.4819,31045.0
2016-11-29 13:40:00,65.22,65.22,65.19,65.2,26617.0,35.4819,35.4819,35.4656,35.4711,26617.0
2016-11-29 13:45:00,65.2,65.22,65.17,65.2,69113.0,35.4711,35.4819,35.4547,35.4711,69113.0
2016-11-29 13:50:00,65.2,65.23,65.19,65.2,34557.0,35.4711,35.4874,35.4656,35.4711,34557.0
2016-11-29 13:55:00,65.2,65.23,65.19,65.23,53879.0,35.4711,35.4874,35.4656,35.4874,53879.0
2016-11-29 14:00:00,65.23,65.26,65.22,65.23,46613.0,35.4874,35.5037,35.4819,35.4874,46613.0
2016-11-29 14:05:00,65.23,65.24,65.19,65.21,112590.0,35.4874,35.4928,35.4656,35.4765,112590.0
2016-11-29 14:10:00,65.2,65.23,65.18,65.22,45948.0,35.4711,35.4874,35.4602,35.4819,45948.0
2016-11-29 14:15:00,65.22,65.24,65.19,65.23,51466.0,35.4819,35.4928,35.4656,35.4874,51466.0
2016-11-29 14:20:00,65.23,65.25,65.21,65.23,46114.0,35.4874,35.4983,35.4765,35.4874,46114.0
2016-11-29 14:25:00,65.24,65.24,65.22,65.23,47433.0,35.4928,35.4928,35.4819,35.4874,47433.0
2016-11-29 14:30:00,65.23,65.27,65.22,65.27,55495.0,35.4874,35.5091,35.4819,35.5091,55495.0
2016-11-29 14:35:00,65.27,65.27,65.24,65.25,49102.0,35.5091,35.5091,35.4928,35.4983,49102.0
2016-11-29 14:40:00,65.25,65.29,65.24,65.26,53058.0,35.4983,35.52,35.4928,35.5037,53058.0
2016-11-29 14:45:00,65.26,65.35,65.26,65.33,97074.0,35.5037,35.5527,35.5037,35.5418,97074.0
2016-11-29 14:50:00,65.34,65.36,65.32,65.33,52814.0,35.5472,35.5581,35.5363,35.5418,52814.0
2016-11-29 14:55:00,65.33,65.33,65.3,65.33,63499.0,35.5418,35.5418,35.5255,35.5418,63499.0
2016-11-29 15:00:00,65.33,65.33,65.27,65.28,69554.0,35.5418,35.5418,35.5091,35.5146,69554.0
2016-11-29 15:05:00,65.28,65.29,65.25,65.26,90131.0,35.5146,35.52,35.4983,35.5037,90131.0
2016-11-29 15:10:00,65.26,65.27,65.21,65.22,81474.0,35.5037,35.5091,35.4765,35.4819,81474.0
2016-11-29 15:15:00,65.22,65.24,65.21,65.22,65048.0,35.4819,35.4928,35.4765,35.4819,65048.0
2016-11-29 15:20:00,65.21,65.28,65.2,65.23,62891.0,35.4765,35.5146,35.4711,35.4874,62891.0
2016-11-29 15:25:00,65.23,65.26,65.23,65.25,46850.0,35.4874,35.5037,35.4874,35.4983,46850.0
2016-11-29 15:30:00,65.25,65.25,65.21,65.24,91201.0,35.4983,35.4983,35.4765,35.4928,91201.0
2016-11-29 15:35:00,65.24,65.28,65.23,65.25,79259.0,35.4928,35.5146,35.4874,35.4983,79259.0
2016-11-29 15:40:00,65.25,65.29,65.25,65.26,83782.0,35.4983,35.52,35.4983,35.5037,83782.0
2016-11-29 15:45:00,65.26,65.26,65.19,65.23,145864.0,35.5037,35.5037,35.4656,35.4874,145864.0
2016-11-29 15:50:00,65.23,65.24,65.21,65.23,112339.0,35.4874,35.4928,35.4765,35.4874,112339.0
2016-11-29 15:55:00,65.23,65.23,65.17,65.19,460497.0,35.4874,35.4874,35.4547,35.4656,460497.0
2016-11-30 09:30:00,64.73,65.12,64.73,65.09,204607.0,35.2154,35.4275,35.2154,35.4112,204607.0
2016-11-30 09:35:00,65.09,65.29,65.09,65.26,110935.0,35.4112,35.52,35.4112,35.5037,110935.0
2016-11-30 09:40:00,65.24,65.39,65.2,65.31,140067.0,35.4928,35.5744,35.4711,35.5309,140067.0
2016-11-30 09:45:00,65.3,65.35,65.24,65.24,175148.0,35.5255,35.5527,35.4928,35.4928,175148.0
2016-11-30 09:50:00,65.24,65.27,65.16,65.17,91430.0,35.4928,35.5091,35.4493,35.4547,91430.0
2016-11-30 09:55:00,65.17,65.23,65.17,65.22,59701.0,35.4547,35.4874,35.4547,35.4819,59701.0
2016-11-30 10:00:00,65.23,65.24,65.18,65.23,53182.0,35.4874,35.4928,35.4602,35.4874,53182.0
2016-11-30 10:05:00,65.22,65.23,65.02,65.02,82361.0,35.4819,35.4874,35.3731,35.3731,82361.0
2016-11-30 10:10:00,65.02,65.12,65.0,65.1,47964.0,35.3731,35.4275,35.3622,35.4166,47964.0
2016-11-30 10:15:00,65.1,65.11,65.04,65.06,51367.0,35.4166,35.4221,35.384,35.3949,51367.0
2016-11-30 10:20:00,65.06,65.12,65.04,65.12,42709.0,35.3949,35.4275,35.384,35.4275,42709.0
2016-11-30 10:25:00,65.11,65.21,65.11,65.21,53528.0,35.4221,35.4765,35.4221,35.4765,53528.0
2016-11-30 10:30:00,65.2,65.28,65.19,65.24,48881.0,35.4711,35.5146,35.4656,35.4928,48881.0
2016-11-30 10:35:00,65.23,65.3,65.23,65.25,48992.0,35.4874,35.5255,35.4874,35.4983,48992.0
2016-11-30 10:40:00,65.25,65.36,65.24,65.34,53243.0,35.4983,35.5581,35.4928,35.5472,53243.0
2016-11-30 10:45:00,65.34,65.35,65.3,65.32,29024.0,35.5472,35.5527,35.5255,35.5363,29024.0
2016-11-30 10:50:00,65.33,65.34,65.25,65.27,43721.0,35.5418,35.5472,35.4983,35.5091,43721.0
2016-11-30 10:55:00,65.27,65.28,65.22,65.24,41635.0,35.5091,35.5146,35.4819,35.4928,41635.0
2016-11-30 11:00:00,65.25,65.25,65.09,65.11,32557.0,35.4983,35.4983,35.4112,35.4221,32557.0
2016-11-30 11:05:00,65.11,65.11,65.0,65.0,38641.0,35.4221,35.4221,35.3622,35.3622,38641.0
2016-11-30 11:10:00,65.01,65.03,64.93,64.94,70587.0,35.3677,35.3786,35.3242,35.3296,70587.0
2016-11-30 11:15:00,64.94,64.94,64.86,64.86,58638.0,35.3296,35.3296,35.2861,35.2861,58638.0
2016-11-30 11:20:00,64.86,64.88,64.78,64.78,59980.0,35.2861,35.297,35.2426,35.2426,59980.0
2016-11-30 11:25:00,64.77,64.8,64.6,64.61,110566.0,35.2371,35.2534,35.1446,35.1501,110566.0
2016-11-30 11:30:00,64.61,64.62,64.51,64.52,60244.0,35.1501,35.1555,35.0957,35.1011,60244.0
2016-11-30 11:35:00,64.52,64.52,64.44,64.45,56430.0,35.1011,35.1011,35.0576,35.063,56430.0
2016-11-30 11:40:00,64.45,64.57,64.41,64.49,128072.0,35.063,35.1283,35.0413,35.0848,128072.0
2016-11-30 11:45:00,64.5,64.57,64.47,64.55,44017.0,35.0902,35.1283,35.0739,35.1174,44017.0
2016-11-30 11:50:00,64.55,64.55,64.48,64.51,56308.0,35.1174,35.1174,35.0793,35.0957,56308.0
2016-11-30 11:55:00,64.51,64.6,64.5,64.6,65965.0,35.0957,35.1446,35.0902,35.1446,65965.0
2016-11-30 12:00:00,64.59,64.6,64.53,64.57,53605.0,35.1392,35.1446,35.1065,35.1283,53605.0
2016-11-30 12:05:00,64.58,64.61,64.57,64.58,42290.0,35.1337,35.1501,35.1283,35.1337,42290.0
2016-11-30 12:10:00,64.58,64.6,64.56,64.59,71350.0,35.1337,35.1446,35.1229,35.1392,71350.0
2016-11-30 12:15:00,64.59,64.61,64.58,64.59,60096.0,35.1392,35.1501,35.1337,35.1392,60096.0
2016-11-30 12:20:00,64.6,64.6,64.58,64.59,48542.0,35.1446,35.1446,35.1337,35.1392,48542.0
2016-11-30 12:25:00,64.59,64.6,64.58,64.59,36537.0,35.1392,35.1446,35.1337,35.1392,36537.0
2016-11-30 12:30:00,64.59,64.63,64.58,64.59,55735.0,35.1392,35.161,35.1337,35.1392,55735.0
2016-11-30 12:35:00,64.58,64.59,64.5,64.51,31727.0,35.1337,35.1392,35.0902,35.0957,31727.0
2016-11-30 12:40:00,64.51,64.53,64.5,64.52,44443.0,35.0957,35.1065,35.0902,35.1011,44443.0
2016-11-30 12:45:00,64.52,64.53,64.5,64.5,41665.0,35.1011,35.1065,35.0902,35.0902,41665.0
2016-11-30 12:50:00,64.5,64.56,64.48,64.56,44670.0,35.0902,35.1229,35.0793,35.1229,44670.0
2016-11-30 12:55:00,64.56,64.6,64.54,64.56,41400.0,35.1229,35.1446,35.112,35.1229,41400.0
2016-11-30 13:00:00,64.56,64.58,64.55,64.56,36451.0,35.1229,35.1337,35.1174,35.1229,36451.0
2016-11-30 13:05:00,64.56,64.57,64.55,64.56,67697.0,35.1229,35.1283,35.1174,35.1229,67697.0
2016-11-30 13:10:00,64.56,64.56,64.5,64.52,33512.0,35.1229,35.1229,35.0902,35.1011,33512.0
2016-11-30 13:15:00,64.52,64.54,64.47,64.54,40898.0,35.1011,35.112,35.0739,35.112,40898.0
2016-11-30 13:20:00,64.53,64.55,64.5,64.53,46798.0,35.1065,35.1174,35.0902,35.1065,46798.0
2016-11-30 13:25:00,64.52,64.54,64.48,64.48,27912.0,35.1011,35.112,35.0793,35.0793,27912.0
2016-11-30 13:30:00,64.48,64.54,64.48,64.52,34522.0,35.0793,35.112,35.0793,35.1011,34522.0
2016-11-30 13:35:00,64.51,64.52,64.48,64.51,26670.0,35.0957,35.1011,35.0793,35.0957,26670.0
2016-11-30 13:40:00,64.51,64.51,64.48,64.5,19561.0,35.0957,35.0957,35.0793,35.0902,19561.0
2016-11-30 13:45:00,64.5,64.53,64.49,64.51,37224.0,35.0902,35.1065,35.0848,35.0957,37224.0
2016-11-30 13:50:00,64.5,64.51,64.46,64.47,35390.0,35.0902,35.0957,35.0685,35.0739,35390.0
2016-11-30 13:55:00,64.47,64.47,64.42,64.43,52151.0,35.0739,35.0739,35.0467,35.0521,52151.0
2016-11-30 14:00:00,64.42,64.43,64.35,64.37,40446.0,35.0467,35.0521,35.0086,35.0195,40446.0
2016-11-30 14:05:00,64.36,64.37,64.32,64.34,60142.0,35.0141,35.0195,34.9923,35.0032,60142.0
2016-11-30 14:10:00,64.34,64.34,64.27,64.27,46667.0,35.0032,35.0032,34.9651,34.9651,46667.0
2016-11-30 14:15:00,64.28,64.28,64.17,64.18,49106.0,34.9705,34.9705,34.9107,34.9161,49106.0
2016-11-30 14:20:00,64.18,64.22,64.13,64.19,98583.0,34.9161,34.9379,34.8889,34.9216,98583.0
2016-11-30 14:25:00,64.19,64.24,64.17,64.2,41160.0,34.9216,34.9488,34.9107,34.927,41160.0
2016-11-30 14:30:00,64.2,64.23,64.17,64.17,77014.0,34.927,34.9433,34.9107,34.9107,77014.0
2016-11-30 14:35:00,64.17,64.18,64.15,64.16,43019.0,34.9107,34.9161,34.8998,34.9053,43019.0
2016-11-30 14:40:00,64.15,64.16,64.14,64.15,62054.0,34.8998,34.9053,34.8944,34.8998,62054.0
2016-11-30 14:45:00,64.14,64.22,64.12,64.22,66510.0,34.8944,34.9379,34.8835,34.9379,66510.0
2016-11-30 14:50:00,64.22,64.25,64.21,64.25,51763.0,34.9379,34.9542,34.9325,34.9542,51763.0
2016-11-30 14:55:00,64.25,64.26,64.22,64.23,90059.0,34.9542,34.9597,34.9379,34.9433,90059.0
2016-11-30 15:00:00,64.23,64.26,64.22,64.24,27756.0,34.9433,34.9597,34.9379,34.9488,27756.0
2016-11-30 15:05:00,64.25,64.27,64.23,64.23,45005.0,34.9542,34.9651,34.9433,34.9433,45005.0
2016-11-30 15:10:00,64.23,64.25,64.23,64.25,38888.0,34.9433,34.9542,34.9433,34.9542,38888.0
2016-11-30 15:15:00,64.25,64.29,64.24,64.24,95518.0,34.9542,34.976,34.9488,34.9488,95518.0
2016-11-30 15:20:00,64.25,64.26,64.18,64.24,69630.0,34.9542,34.9597,34.9161,34.9488,69630.0
2016-11-30 15:25:00,64.25,64.27,64.22,64.26,53778.0,34.9542,34.9651,34.9379,34.9597,53778.0
2016-11-30 15:30:00,64.25,64.26,64.13,64.18,139727.0,34.9542,34.9597,34.8889,34.9161,139727.0
2016-11-30 15:35:00,64.17,64.18,64.01,64.07,160596.0,34.9107,34.9161,34.8236,34.8563,160596.0
2016-11-30 15:40:00,64.06,64.11,64.06,64.08,123018.0,34.8509,34.8781,34.8509,34.8617,123018.0
2016-11-30 15:45:00,64.07,64.07,63.97,64.05,209155.0,34.8563,34.8563,34.8019,34.8454,209155.0
2016-11-30 15:50:00,64.05,64.08,64.02,64.08,247626.0,34.8454,34.8617,34.8291,34.8617,247626.0
2016-11-30 15:55:00,64.08,64.08,63.87,63.95,856756.0,34.8617,34.8617,34.7475,34.791,856756.0
2016-12-01 09:30:00,63.51,63.6,63.22,63.35,234559.0,34.5516,34.6006,34.3939,34.4646,234559.0
2016-12-01 09:35:00,63.34,63.4,63.06,63.07,134506.0,34.4591,34.4918,34.3068,34.3123,134506.0
2016-12-01 09:40:00,63.07,63.1,62.92,63.06,216942.0,34.3123,34.3286,34.2307,34.3068,216942.0
2016-12-01 09:45:00,63.07,63.13,62.96,62.97,119343.0,34.3123,34.3449,34.2524,34.2579,119343.0
2016-12-01 09:50:00,62.98,63.0,62.9,62.95,103134.0,34.2633,34.2742,34.2198,34.247,103134.0
2016-12-01 09:55:00,62.96,63.01,62.8,62.84,149710.0,34.2524,34.2796,34.1654,34.1871,149710.0
2016-12-01 10:00:00,62.83,62.86,62.75,62.8,88361.0,34.1817,34.198,34.1382,34.1654,88361.0
2016-12-01 10:05:00,62.8,62.91,62.77,62.78,92810.0,34.1654,34.2252,34.149,34.1545,92810.0
2016-12-01 10:10:00,62.78,62.79,62.61,62.67,87485.0,34.1545,34.1599,34.062,34.0946,87485.0
2016-12-01 10:15:00,62.66,62.79,62.66,62.73,125743.0,34.0892,34.1599,34.0892,34.1273,125743.0
2016-12-01 10:20:00,62.73,62.75,62.64,62.67,84125.0,34.1273,34.1382,34.0783,34.0946,84125.0
2016-12-01 10:25:00,62.67,62.67,62.53,62.57,113900.0,34.0946,34.0946,34.0185,34.0402,113900.0
2016-12-01 10:30:00,62.57,62.68,62.57,62.57,107456.0,34.0402,34.1001,34.0402,34.0402,107456.0
2016-12-01 10:35:00,62.57,62.67,62.54,62.66,143583.0,34.0402,34.0946,34.0239,34.0892,143583.0
2016-12-01 10:40:00,62.67,62.69,62.52,62.54,107972.0,34.0946,34.1055,34.013,34.0239,107972.0
2016-12-01 10:45:00,62.54,62.66,62.54,62.66,129522.0,34.0239,34.0892,34.0239,34.0892,129522.0
2016-12-01 10:50:00,62.66,62.72,62.63,62.64,84332.0,34.0892,34.1218,34.0729,34.0783,84332.0
2016-12-01 10:55:00,62.64,62.71,62.63,62.67,124388.0,34.0783,34.1164,34.0729,34.0946,124388.0
2016-12-01 11:00:00,62.67,62.69,62.62,62.63,89355.0,34.0946,34.1055,34.0674,34.0729,89355.0
2016-12-01 11:05:00,62.63,62.72,62.62,62.72,115930.0,34.0729,34.1218,34.0674,34.1218,115930.0
2016-12-01 11:10:00,62.71,62.83,62.69,62.73,124826.0,34.1164,34.1817,34.1055,34.1273,124826.0
2016-12-01 11:15:00,62.73,62.75,62.66,62.74,73837.0,34.1273,34.1382,34.0892,34.1327,73837.0
2016-12-01 11:20:00,62.75,62.81,62.73,62.79,74984.0,34.1382,34.1708,34.1273,34.1599,74984.0
2016-12-01 11:25:00,62.79,62.79,62.69,62.7,135738.0,34.1599,34.1599,34.1055,34.111,135738.0
2016-12-01 11:30:00,62.69,62.7,62.59,62.65,120336.0,34.1055,34.111,34.0511,34.0838,120336.0
2016-12-01 11:35:00,62.65,62.67,62.58,62.59,59689.0,34.0838,34.0946,34.0457,34.0511,59689.0
2016-12-01 11:40:00,62.59,62.59,62.53,62.54,64038.0,34.0511,34.0511,34.0185,34.0239,64038.0
2016-12-01 11:45:00,62.55,62.64,62.54,62.64,83017.0,34.0294,34.0783,34.0239,34.0783,83017.0
2016-12-01 11:50:00,62.63,62.66,62.59,62.65,60832.0,34.0729,34.0892,34.0511,34.0838,60832.0
2016-12-01 11:55:00,62.65,62.7,62.62,62.63,80346.0,34.0838,34.111,34.0674,34.0729,80346.0
2016-12-01 12:00:00,62.62,62.65,62.59,62.59,79056.0,34.0674,34.0838,34.0511,34.0511,79056.0
2016-12-01 12:05:00,62.58,62.65,62.58,62.64,28537.0,34.0457,34.0838,34.0457,34.0783,28537.0
2016-12-01 12:10:00,62.64,62.65,62.55,62.58,56790.0,34.0783,34.0838,34.0294,34.0457,56790.0
2016-12-01 12:15:00,62.58,62.6,62.53,62.53,42992.0,34.0457,34.0566,34.0185,34.0185,42992.0
2016-12-01 12:20:00,62.53,62.54,62.43,62.46,104436.0,34.0185,34.0239,33.9641,33.9804,104436.0
2016-12-01 12:25:00,62.47,62.52,62.46,62.51,67462.0,33.9858,34.013,33.9804,34.0076,67462.0
2016-12-01 12:30:00,62.5,62.52,62.5,62.51,86113.0,34.0022,34.013,34.0022,34.0076,86113.0
2016-12-01 12:35:00,62.52,62.52,62.48,62.5,95456.0,34.013,34.013,33.9913,34.0022,95456.0
2016-12-01 12:40:00,62.49,62.5,62.43,62.5,63561.0,33.9967,34.0022,33.9641,34.0022,63561.0
2016-12-01 12:45:00,62.5,62.55,62.49,62.52,44485.0,34.0022,34.0294,33.9967,34.013,44485.0
2016-12-01 12:50:00,62.52,62.56,62.5,62.5,57956.0,34.013,34.0348,34.0022,34.0022,57956.0
2016-12-01 12:55:00,62.51,62.53,62.46,62.49,97258.0,34.0076,34.0185,33.9804,33.9967,97258.0
2016-12-01 13:00:00,62.49,62.54,62.49,62.51,38264.0,33.9967,34.0239,33.9967,34.0076,38264.0
2016-12-01 13:05:00,62.52,62.52,62.46,62.47,35218.0,34.013,34.013,33.9804,33.9858,35218.0
2016-12-01 13:10:00,62.46,62.47,62.41,62.43,35148.0,33.9804,33.9858,33.9532,33.9641,35148.0
2016-12-01 13:15:00,62.43,62.47,62.4,62.45,50650.0,33.9641,33.9858,33.9478,33.975,50650.0
2016-12-01 13:20:00,62.45,62.51,62.41,62.51,109774.0,33.975,34.0076,33.9532,34.0076,109774.0
2016-12-01 13:25:00,62.51,62.52,62.48,62.51,54008.0,34.0076,34.013,33.9913,34.0076,54008.0
2016-12-01 13:30:00,62.52,62.56,62.51,62.56,53836.0,34.013,34.0348,34.0076,34.0348,53836.0
2016-12-01 13:35:00,62.57,62.58,62.5,62.52,47186.0,34.0402,34.0457,34.0022,34.013,47186.0
2016-12-01 13:40:00,62.52,62.61,62.51,62.59,72542.0,34.013,34.062,34.0076,34.0511,72542.0
2016-12-01 13:45:00,62.59,62.64,62.58,62.64,33999.0,34.0511,34.0783,34.0457,34.0783,33999.0
2016-12-01 13:50:00,62.64,62.65,62.58,62.6,55473.0,34.0783,34.0838,34.0457,34.0566,55473.0
2016-12-01 13:55:00,62.61,62.64,62.58,62.64,46151.0,34.062,34.0783,34.0457,34.0783,46151.0
2016-12-01 14:00:00,62.65,62.74,62.64,62.74,104651.0,34.0838,34.1327,34.0783,34.1327,104651.0
2016-12-01 14:05:00,62.73,62.75,62.67,62.75,42374.0,34.1273,34.1382,34.0946,34.1382,42374.0
2016-12-01 14:10:00,62.76,62.77,62.72,62.75,37057.0,34.1436,34.149,34.1218,34.1382,37057.0
2016-12-01 14:15:00,62.75,62.8,62.73,62.75,48161.0,34.1382,34.1654,34.1273,34.1382,48161.0
2016-12-01 14:20:00,62.74,62.82,62.74,62.77,47889.0,34.1327,34.1762,34.1327,34.149,47889.0
2016-12-01 14:25:00,62.77,62.81,62.72,62.73,53394.0,34.149,34.1708,34.1218,34.1273,53394.0
2016-12-01 14:30:00,62.74,62.78,62.69,62.75,110078.0,34.1327,34.1545,34.1055,34.1382,110078.0
2016-12-01 14:35:00,62.75,62.76,62.69,62.71,172199.0,34.1382,34.1436,34.1055,34.1164,172199.0
2016-12-01 14:40:00,62.71,62.78,62.7,62.75,63767.0,34.1164,34.1545,34.111,34.1382,63767.0
2016-12-01 14:45:00,62.74,62.8,62.72,62.8,104058.0,34.1327,34.1654,34.1218,34.1654,104058.0
2016-12-01 14:50:00,62.8,62.83,62.78,62.78,184308.0,34.1654,34.1817,34.1545,34.1545,184308.0
2016-12-01 14:55:00,62.8,62.81,62.76,62.8,72443.0,34.1654,34.1708,34.1436,34.1654,72443.0
2016-12-01 15:00:00,62.8,62.82,62.77,62.82,48131.0,34.1654,34.1762,34.149,34.1762,48131.0
2016-12-01 15:05:00,62.82,62.84,62.76,62.76,44726.0,34.1762,34.1871,34.1436,34.1436,44726.0
2016-12-01 15:10:00,62.77,62.8,62.77,62.79,45128.0,34.149,34.1654,34.149,34.1599,45128.0
2016-12-01 15:15:00,62.8,62.8,62.73,62.73,47256.0,34.1654,34.1654,34.1273,34.1273,47256.0
2016-12-01 15:20:00,62.74,62.78,62.72,62.73,64590.0,34.1327,34.1545,34.1218,34.1273,64590.0
2016-12-01 15:25:00,62.73,62.75,62.68,62.69,99517.0,34.1273,34.1382,34.1001,34.1055,99517.0
2016-12-01 15:30:00,62.69,62.75,62.67,62.7,133189.0,34.1055,34.1382,34.0946,34.111,133189.0
2016-12-01 15:35:00,62.7,62.75,62.69,62.74,82620.0,34.111,34.1382,34.1055,34.1327,82620.0
2016-12-01 15:40:00,62.73,62.79,62.71,62.75,104422.0,34.1273,34.1599,34.1164,34.1382,104422.0
2016-12-01 15:45:00,62.75,62.8,62.74,62.77,109780.0,34.1382,34.1654,34.1327,34.149,109780.0
2016-12-01 15:50:00,62.77,62.8,62.75,62.78,151028.0,34.149,34.1654,34.1382,34.1545,151028.0
2016-12-01 15:55:00,62.78,62.9,62.76,62.89,495404.0,34.1545,34.2198,34.1436,34.2143,495404.0
2016-12-02 09:30:00,62.96,63.52,62.96,63.52,213912.0,34.2524,34.5571,34.2524,34.5571,213912.0
2016-12-02 09:35:00,63.54,63.73,63.48,63.71,95476.0,34.568,34.6713,34.5353,34.6604,95476.0
2016-12-02 09:40:00,63.72,63.79,63.63,63.63,90737.0,34.6659,34.704,34.6169,34.6169,90737.0
2016-12-02 09:45:00,63.63,63.67,63.56,63.56,61905.0,34.6169,34.6387,34.5788,34.5788,61905.0
2016-12-02 09:50:00,63.56,63.7,63.53,63.68,71226.0,34.5788,34.655,34.5625,34.6441,71226.0
2016-12-02 09:55:00,63.68,63.86,63.64,63.86,178231.0,34.6441,34.742,34.6224,34.742,178231.0
2016-12-02 10:00:00,63.85,63.93,63.77,63.77,151843.0,34.7366,34.7801,34.6931,34.6931,151843.0
2016-12-02 10:05:00,63.77,63.81,63.68,63.81,86454.0,34.6931,34.7148,34.6441,34.7148,86454.0
2016-12-02 10:10:00,63.82,63.85,63.77,63.82,87218.0,34.7203,34.7366,34.6931,34.7203,87218.0
2016-12-02 10:15:00,63.83,63.85,63.77,63.83,55099.0,34.7257,34.7366,34.6931,34.7257,55099.0
2016-12-02 10:20:00,63.84,63.85,63.74,63.77,52108.0,34.7312,34.7366,34.6768,34.6931,52108.0
2016-12-02 10:25:00,63.77,63.81,63.75,63.78,32061.0,34.6931,34.7148,34.6822,34.6985,32061.0
2016-12-02 10:30:00,63.78,63.78,63.65,63.67,73869.0,34.6985,34.6985,34.6278,34.6387,73869.0
2016-12-02 10:35:00,63.68,63.73,63.62,63.66,194118.0,34.6441,34.6713,34.6115,34.6332,194118.0
2016-12-02 10:40:00,63.65,63.68,63.6,63.64,85677.0,34.6278,34.6441,34.6006,34.6224,85677.0
2016-12-02 10:45:00,63.63,63.67,63.59,63.6,62629.0,34.6169,34.6387,34.5952,34.6006,62629.0
2016-12-02 10:50:00,63.6,63.61,63.51,63.54,62016.0,34.6006,34.606,34.5516,34.568,62016.0
2016-12-02 10:55:00,63.54,63.58,63.5,63.57,31899.0,34.568,34.5897,34.5462,34.5843,31899.0
2016-12-02 11:00:00,63.57,63.62,63.57,63.61,57198.0,34.5843,34.6115,34.5843,34.606,57198.0
2016-12-02 11:05:00,63.61,63.61,63.57,63.6,40565.0,34.606,34.606,34.5843,34.6006,40565.0
2016-12-02 11:10:00,63.6,63.61,63.56,63.56,39636.0,34.6006,34.606,34.5788,34.5788,39636.0
2016-12-02 11:15:00,63.56,63.56,63.49,63.53,76556.0,34.5788,34.5788,34.5408,34.5625,76556.0
2016-12-02 11:20:00,63.53,63.58,63.49,63.49,52054.0,34.5625,34.5897,34.5408,34.5408,52054.0
2016-12-02 11:25:00,63.5,63.51,63.44,63.49,69440.0,34.5462,34.5516,34.5135,34.5408,69440.0
2016-12-02 11:30:00,63.5,63.5,63.42,63.43,37247.0,34.5462,34.5462,34.5027,34.5081,37247.0
2016-12-02 11:35:00,63.43,63.43,63.38,63.42,66171.0,34.5081,34.5081,34.4809,34.5027,66171.0
2016-12-02 11:40:00,63.41,63.46,63.41,63.45,38754.0,34.4972,34.5244,34.4972,34.519,38754.0
2016-12-02 11:45:00,63.46,63.54,63.45,63.53,42702.0,34.5244,34.568,34.519,34.5625,42702.0
2016-12-02 11:50:00,63.53,63.57,63.5,63.52,34709.0,34.5625,34.5843,34.5462,34.5571,34709.0
2016-12-02 11:55:00,63.52,63.57,63.49,63.57,116989.0,34.5571,34.5843,34.5408,34.5843,116989.0
2016-12-02 12:00:00,63.55,63.69,63.55,63.69,81517.0,34.5734,34.6496,34.5734,34.6496,81517.0
2016-12-02 12:05:00,63.69,63.69,63.63,63.66,58997.0,34.6496,34.6496,34.6169,34.6332,58997.0
2016-12-02 12:10:00,63.65,63.67,63.64,63.64,37518.0,34.6278,34.6387,34.6224,34.6224,37518.0
2016-12-02 12:15:00,63.65,63.65,63.54,63.62,109407.0,34.6278,34.6278,34.568,34.6115,109407.0
2016-12-02 12:20:00,63.62,63.63,63.59,63.62,104309.0,34.6115,34.6169,34.5952,34.6115,104309.0
2016-12-02 12:25:00,63.63,63.63,63.59,63.63,37464.0,34.6169,34.6169,34.5952,34.6169,37464.0
2016-12-02 12:30:00,63.63,63.64,63.61,63.62,35396.0,34.6169,34.6224,34.606,34.6115,35396.0
2016-12-02 12:35:00,63.62,63.63,63.56,63.6,28898.0,34.6115,34.6169,34.5788,34.6006,28898.0
2016-12-02 12:40:00,63.6,63.6,63.51,63.58,29532.0,34.6006,34.6006,34.5516,34.5897,29532.0
2016-12-02 12:45:00,63.58,63.59,63.54,63.56,40572.0,34.5897,34.5952,34.568,34.5788,40572.0
2016-12-02 12:50:00,63.57,63.59,63.51,63.53,36452.0,34.5843,34.5952,34.5516,34.5625,36452.0
2016-12-02 12:55:00,63.54,63.6,63.54,63.59,56688.0,34.568,34.6006,34.568,34.5952,56688.0
2016-12-02 13:00:00,63.59,63.62,63.58,63.58,37241.0,34.5952,34.6115,34.5897,34.5897,37241.0
2016-12-02 13:05:00,63.58,63.6,63.5,63.6,53946.0,34.5897,34.6006,34.5462,34.6006,53946.0
2016-12-02 13:10:00,63.6,63.66,63.58,63.58,76408.0,34.6006,34.6332,34.5897,34.5897,76408.0
2016-12-02 13:15:00,63.58,63.6,63.55,63.58,37131.0,34.5897,34.6006,34.5734,34.5897,37131.0
2016-12-02 13:20:00,63.57,63.57,63.51,63.53,155489.0,34.5843,34.5843,34.5516,34.5625,155489.0
2016-12-02 13:25:00,63.52,63.57,63.46,63.47,34793.0,34.5571,34.5843,34.5244,34.5299,34793.0
2016-12-02 13:30:00,63.46,63.49,63.45,63.45,18886.0,34.5244,34.5408,34.519,34.519,18886.0
2016-12-02 13:35:00,63.45,63.53,63.45,63.51,55527.0,34.519,34.5625,34.519,34.5516,55527.0
2016-12-02 13:40:00,63.51,63.54,63.51,63.53,32281.0,34.5516,34.568,34.5516,34.5625,32281.0
2016-12-02 13:45:00,63.53,63.54,63.48,63.48,40363.0,34.5625,34.568,34.5353,34.5353,40363.0
2016-12-02 13:50:00,63.48,63.55,63.48,63.55,36234.0,34.5353,34.5734,34.5353,34.5734,36234.0
2016-12-02 13:55:00,63.55,63.58,63.54,63.56,40977.0,34.5734,34.5897,34.568,34.5788,40977.0
2016-12-02 14:00:00,63.56,63.57,63.5,63.53,47602.0,34.5788,34.5843,34.5462,34.5625,47602.0
2016-12-02 14:05:00,63.52,63.53,63.4,63.42,52168.0,34.5571,34.5625,34.4918,34.5027,52168.0
2016-12-02 14:10:00,63.42,63.44,63.4,63.44,58835.0,34.5027,34.5135,34.4918,34.5135,58835.0
2016-12-02 14:15:00,63.45,63.47,63.41,63.47,46662.0,34.519,34.5299,34.4972,34.5299,46662.0
2016-12-02 14:20:00,63.46,63.52,63.45,63.5,44563.0,34.5244,34.5571,34.519,34.5462,44563.0
2016-12-02 14:25:00,63.51,63.53,63.49,63.53,20444.0,34.5516,34.5625,34.5408,34.5625,20444.0
2016-12-02 14:30:00,63.52,63.53,63.44,63.48,62096.0,34.5571,34.5625,34.5135,34.5353,62096.0
2016-12-02 14:35:00,63.47,63.57,63.47,63.54,78768.0,34.5299,34.5843,34.5299,34.568,78768.0
2016-12-02 14:40:00,63.54,63.62,63.53,63.61,106591.0,34.568,34.6115,34.5625,34.606,106591.0
2016-12-02 14:45:00,63.62,63.65,63.55,63.56,57273.0,34.6115,34.6278,34.5734,34.5788,57273.0
2016-12-02 14:50:00,63.55,63.6,63.54,63.59,48319.0,34.5734,34.6006,34.568,34.5952,48319.0
2016-12-02 14:55:00,63.6,63.6,63.58,63.6,52949.0,34.6006,34.6006,34.5897,34.6006,52949.0
2016-12-02 15:00:00,63.59,63.66,63.59,63.65,81479.0,34.5952,34.6332,34.5952,34.6278,81479.0
2016-12-02 15:05:00,63.66,63.69,63.63,63.66,126846.0,34.6332,34.6496,34.6169,34.6332,126846.0
2016-12-02 15:10:00,63.67,63.77,63.65,63.75,151140.0,34.6387,34.6931,34.6278,34.6822,151140.0
2016-12-02 15:15:00,63.75,63.77,63.7,63.7,81062.0,34.6822,34.6931,34.655,34.655,81062.0
2016-12-02 15:20:00,63.7,63.79,63.68,63.79,76395.0,34.655,34.704,34.6441,34.704,76395.0
2016-12-02 15:25:00,63.79,63.86,63.78,63.85,120681.0,34.704,34.742,34.6985,34.7366,120681.0
2016-12-02 15:30:00,63.85,63.97,63.83,63.91,126410.0,34.7366,34.8019,34.7257,34.7692,126410.0
2016-12-02 15:35:00,63.91,63.94,63.85,63.88,132666.0,34.7692,34.7856,34.7366,34.7529,132666.0
2016-12-02 15:40:00,63.88,63.9,63.84,63.87,115006.0,34.7529,34.7638,34.7312,34.7475,115006.0
2016-12-02 15:45:00,63.87,63.91,63.85,63.89,137936.0,34.7475,34.7692,34.7366,34.7584,137936.0
2016-12-02 15:50:00,63.89,63.92,63.86,63.92,166601.0,34.7584,34.7747,34.742,34.7747,166601.0
2016-12-02 15:55:00,63.92,64.02,63.86,63.99,559907.0,34.7747,34.8291,34.742,34.8128,559907.0
2016-12-05 09:30:00,63.92,63.92,63.42,63.57,233297.0,34.7747,34.7747,34.5027,34.5843,233297.0
2016-12-05 09:35:00,63.58,63.84,63.52,63.8,92084.0,34.5897,34.7312,34.5571,34.7094,92084.0
2016-12-05 09:40:00,63.81,63.96,63.76,63.95,48532.0,34.7148,34.7964,34.6876,34.791,48532.0
2016-12-05 09:45:00,63.96,64.12,63.9,64.1,82013.0,34.7964,34.8835,34.7638,34.8726,82013.0
2016-12-05 09:50:00,64.1,64.17,64.06,64.17,98129.0,34.8726,34.9107,34.8509,34.9107,98129.0
2016-12-05 09:55:00,64.17,64.17,64.12,64.14,87020.0,34.9107,34.9107,34.8835,34.8944,87020.0
2016-12-05 10:00:00,64.15,64.19,64.03,64.04,60347.0,34.8998,34.9216,34.8345,34.84,60347.0
2016-12-05 10:05:00,64.05,64.13,64.04,64.13,54321.0,34.8454,34.8889,34.84,34.8889,54321.0
2016-12-05 10:10:00,64.13,64.22,64.13,64.13,87163.0,34.8889,34.9379,34.8889,34.8889,87163.0
2016-12-05 10:15:00,64.14,64.16,64.06,64.11,52292.0,34.8944,34.9053,34.8509,34.8781,52292.0
2016-12-05 10:20:00,64.12,64.18,64.11,64.15,105507.0,34.8835,34.9161,34.8781,34.8998,105507.0
2016-12-05 10:25:00,64.15,64.17,64.01,64.01,59011.0,34.8998,34.9107,34.8236,34.8236,59011.0
2016-12-05 10:30:00,64.02,64.03,63.96,63.98,90624.0,34.8291,34.8345,34.7964,34.8073,90624.0
2016-12-05 10:35:00,63.98,64.07,63.97,64.06,59845.0,34.8073,34.8563,34.8019,34.8509,59845.0
2016-12-05 10:40:00,64.06,64.09,64.04,64.09,42273.0,34.8509,34.8672,34.84,34.8672,42273.0
2016-12-05 10:45:00,64.09,64.15,64.07,64.11,190294.0,34.8672,34.8998,34.8563,34.8781,190294.0
2016-12-05 10:50:00,64.12,64.13,64.04,64.04,60783.0,34.8835,34.8889,34.84,34.84,60783.0
2016-12-05 10:55:00,64.04,64.12,64.03,64.11,103479.0,34.84,34.8835,34.8345,34.8781,103479.0
2016-12-05 11:00:00,64.1,64.1,63.99,64.06,56633.0,34.8726,34.8726,34.8128,34.8509,56633.0
2016-12-05 11:05:00,64.05,64.08,63.98,64.01,49071.0,34.8454,34.8617,34.8073,34.8236,49071.0
2016-12-05 11:10:00,64.02,64.02,63.86,63.86,32656.0,34.8291,34.8291,34.742,34.742,32656.0
2016-12-05 11:15:00,63.86,63.91,63.85,63.88,33845.0,34.742,34.7692,34.7366,34.7529,33845.0
2016-12-05 11:20:00,63.88,63.91,63.83,63.86,51916.0,34.7529,34.7692,34.7257,34.742,51916.0
2016-12-05 11:25:00,63.86,63.92,63.84,63.88,39183.0,34.742,34.7747,34.7312,34.7529,39183.0
2016-12-05 11:30:00,63.87,63.89,63.81,63.82,60200.0,34.7475,34.7584,34.7148,34.7203,60200.0
2016-12-05 11:35:00,63.82,63.83,63.77,63.81,39431.0,34.7203,34.7257,34.6931,34.7148,39431.0
2016-12-05 11:40:00,63.81,63.83,63.76,63.8,29674.0,34.7148,34.7257,34.6876,34.7094,29674.0
2016-12-05 11:45:00,63.8,63.88,63.8,63.85,69898.0,34.7094,34.7529,34.7094,34.7366,69898.0
2016-12-05 11:50:00,63.86,63.9,63.84,63.9,75540.0,34.742,34.7638,34.7312,34.7638,75540.0
2016-12-05 11:55:00,63.9,63.91,63.79,63.8,45920.0,34.7638,34.7692,34.704,34.7094,45920.0
2016-12-05 12:00:00,63.8,63.81,63.75,63.78,27745.0,34.7094,34.7148,34.6822,34.6985,27745.0
2016-12-05 12:05:00,63.78,63.78,63.65,63.69,75635.0,34.6985,34.6985,34.6278,34.6496,75635.0
2016-12-05 12:10:00,63.7,63.76,63.69,63.75,41757.0,34.655,34.6876,34.6496,34.6822,41757.0
2016-12-05 12:15:00,63.75,63.78,63.72,63.78,43165.0,34.6822,34.6985,34.6659,34.6985,43165.0
2016-12-05 12:20:00,63.77,63.83,63.77,63.82,39719.0,34.6931,34.7257,34.6931,34.7203,39719.0
2016-12-05 12:25:00,63.83,63.89,63.82,63.88,40934.0,34.7257,34.7584,34.7203,34.7529,40934.0
2016-12-05 12:30:00,63.89,63.95,63.89,63.95,42467.0,34.7584,34.791,34.7584,34.791,42467.0
2016-12-05 12:35:00,63.95,64.05,63.94,64.05,97040.0,34.791,34.8454,34.7856,34.8454,97040.0
2016-12-05 12:40:00,64.04,64.08,64.04,64.06,46826.0,34.84,34.8617,34.84,34.8509,46826.0
2016-12-05 12:45:00,64.06,64.1,64.02,64.1,58435.0,34.8509,34.8726,34.8291,34.8726,58435.0
2016-12-05 12:50:00,64.1,64.14,64.09,64.11,68119.0,34.8726,34.8944,34.8672,34.8781,68119.0
2016-12-05 12:55:00,64.11,64.13,64.09,64.09,96131.0,34.8781,34.8889,34.8672,34.8672,96131.0
2016-12-05 13:00:00,64.1,64.11,63.98,63.98,43533.0,34.8726,34.8781,34.8073,34.8073,43533.0
2016-12-05 13:05:00,63.98,63.98,63.8,63.86,141309.0,34.8073,34.8073,34.7094,34.742,141309.0
2016-12-05 13:10:00,63.86,63.87,63.79,63.86,45539.0,34.742,34.7475,34.704,34.742,45539.0
2016-12-05 13:15:00,63.87,63.89,63.84,63.87,45359.0,34.7475,34.7584,34.7312,34.7475,45359.0
2016-12-05 13:20:00,63.87,63.89,63.83,63.84,52746.0,34.7475,34.7584,34.7257,34.7312,52746.0
2016-12-05 13:25:00,63.85,63.87,63.8,63.8,66991.0,34.7366,34.7475,34.7094,34.7094,66991.0
2016-12-05 13:30:00,63.81,63.83,63.78,63.81,38949.0,34.7148,34.7257,34.6985,34.7148,38949.0
2016-12-05 13:35:00,63.82,63.82,63.71,63.73,54373.0,34.7203,34.7203,34.6604,34.6713,54373.0
2016-12-05 13:40:00,63.73,63.75,63.69,63.72,38187.0,34.6713,34.6822,34.6496,34.6659,38187.0
2016-12-05 13:45:00,63.72,63.75,63.7,63.74,96070.0,34.6659,34.6822,34.655,34.6768,96070.0
2016-12-05 13:50:00,63.74,63.75,63.7,63.73,39451.0,34.6768,34.6822,34.655,34.6713,39451.0
2016-12-05 13:55:00,63.73,63.75,63.7,63.74,54746.0,34.6713,34.6822,34.655,34.6768,54746.0
2016-12-05 14:00:00,63.75,63.76,63.71,63.72,64665.0,34.6822,34.6876,34.6604,34.6659,64665.0
2016-12-05 14:05:00,63.71,63.74,63.7,63.72,317677.0,34.6604,34.6768,34.655,34.6659,317677.0
2016-12-05 14:10:00,63.71,63.71,63.63,63.64,40166.0,34.6604,34.6604,34.6169,34.6224,40166.0
2016-12-05 14:15:00,63.65,63.68,63.57,63.61,90001.0,34.6278,34.6441,34.5843,34.606,90001.0
2016-12-05 14:20:00,63.62,63.71,63.62,63.7,36673.0,34.6115,34.6604,34.6115,34.655,36673.0
2016-12-05 14:25:00,63.7,63.7,63.66,63.7,47884.0,34.655,34.655,34.6332,34.655,47884.0
2016-12-05 14:30:00,63.7,63.72,63.61,63.64,76830.0,34.655,34.6659,34.606,34.6224,76830.0
2016-12-05 14:35:00,63.64,63.68,63.62,63.66,43778.0,34.6224,34.6441,34.6115,34.6332,43778.0
2016-12-05 14:40:00,63.66,63.7,63.65,63.69,28334.0,34.6332,34.655,34.6278,34.6496,28334.0
2016-12-05 14:45:00,63.69,63.7,63.67,63.68,32511.0,34.6496,34.655,34.6387,34.6441,32511.0
2016-12-05 14:50:00,63.68,63.73,63.68,63.73,73962.0,34.6441,34.6713,34.6441,34.6713,73962.0
2016-12-05 14:55:00,63.73,63.73,63.66,63.68,68053.0,34.6713,34.6713,34.6332,34.6441,68053.0
2016-12-05 15:00:00,63.67,63.7,63.67,63.69,71459.0,34.6387,34.655,34.6387,34.6496,71459.0
2016-12-05 15:05:00,63.69,63.69,63.65,63.67,142064.0,34.6496,34.6496,34.6278,34.6387,142064.0
2016-12-05 15:10:00,63.67,63.69,63.64,63.65,63060.0,34.6387,34.6496,34.6224,34.6278,63060.0
2016-12-05 15:15:00,63.65,63.66,63.61,63.63,334650.0,34.6278,34.6332,34.606,34.6169,334650.0
2016-12-05 15:20:00,63.63,63.64,63.57,63.57,89937.0,34.6169,34.6224,34.5843,34.5843,89937.0
2016-12-05 15:25:00,63.57,63.58,63.53,63.53,69655.0,34.5843,34.5897,34.5625,34.5625,69655.0
2016-12-05 15:30:00,63.53,63.58,63.53,63.55,148238.0,34.5625,34.5897,34.5625,34.5734,148238.0
2016-12-05 15:35:00,63.54,63.59,63.52,63.52,144818.0,34.568,34.5952,34.5571,34.5571,144818.0
2016-12-05 15:40:00,63.52,63.58,63.52,63.58,147297.0,34.5571,34.5897,34.5571,34.5897,147297.0
2016-12-05 15:45:00,63.58,63.6,63.54,63.56,138946.0,34.5897,34.6006,34.568,34.5788,138946.0
2016-12-05 15:50:00,63.56,63.59,63.53,63.55,199959.0,34.5788,34.5952,34.5625,34.5734,199959.0
2016-12-05 15:55:00,63.55,63.6,63.5,63.54,974311.0,34.5734,34.6006,34.5462,34.568,974311.0
2016-12-06 09:30:00,63.4,63.88,63.25,63.81,127489.0,34.4918,34.7529,34.4102,34.7148,127489.0
2016-12-06 09:35:00,63.8,63.83,63.68,63.77,64110.0,34.7094,34.7257,34.6441,34.6931,64110.0
2016-12-06 09:40:00,63.78,63.82,63.65,63.72,49392.0,34.6985,34.7203,34.6278,34.6659,49392.0
2016-12-06 09:45:00,63.72,63.72,63.64,63.68,82863.0,34.6659,34.6659,34.6224,34.6441,82863.0
2016-12-06 09:50:00,63.68,63.81,63.68,63.77,128152.0,34.6441,34.7148,34.6441,34.6931,128152.0
2016-12-06 09:55:00,63.77,63.84,63.77,63.79,29009.0,34.6931,34.7312,34.6931,34.704,29009.0
2016-12-06 10:00:00,63.79,63.79,63.69,63.71,88658.0,34.704,34.704,34.6496,34.6604,88658.0
2016-12-06 10:05:00,63.71,63.75,63.65,63.71,57444.0,34.6604,34.6822,34.6278,34.6604,57444.0
2016-12-06 10:10:00,63.72,63.79,63.7,63.77,97537.0,34.6659,34.704,34.655,34.6931,97537.0
2016-12-06 10:15:00,63.79,63.81,63.78,63.8,44098.0,34.704,34.7148,34.6985,34.7094,44098.0
2016-12-06 10:20:00,63.8,63.8,63.72,63.73,33687.0,34.7094,34.7094,34.6659,34.6713,33687.0
2016-12-06 10:25:00,63.73,63.87,63.73,63.87,346537.0,34.6713,34.7475,34.6713,34.7475,346537.0
2016-12-06 10:30:00,63.87,63.96,63.84,63.9,57055.0,34.7475,34.7964,34.7312,34.7638,57055.0
2016-12-06 10:35:00,63.91,63.95,63.88,63.89,54941.0,34.7692,34.791,34.7529,34.7584,54941.0
2016-12-06 10:40:00,63.89,63.91,63.85,63.88,41734.0,34.7584,34.7692,34.7366,34.7529,41734.0
2016-12-06 10:45:00,63.88,63.98,63.86,63.92,41056.0,34.7529,34.8073,34.742,34.7747,41056.0
2016-12-06 10:50:00,63.93,63.93,63.81,63.82,40229.0,34.7801,34.7801,34.7148,34.7203,40229.0
2016-12-06 10:55:00,63.82,63.84,63.81,63.83,81950.0,34.7203,34.7312,34.7148,34.7257,81950.0
2016-12-06 11:00:00,63.83,63.84,63.82,63.84,27898.0,34.7257,34.7312,34.7203,34.7312,27898.0
2016-12-06 11:05:00,63.84,63.89,63.82,63.89,32163.0,34.7312,34.7584,34.7203,34.7584,32163.0
2016-12-06 11:10:00,63.89,63.89,63.8,63.8,35544.0,34.7584,34.7584,34.7094,34.7094,35544.0
2016-12-06 11:15:00,63.8,63.81,63.72,63.73,34475.0,34.7094,34.7148,34.6659,34.6713,34475.0
2016-12-06 11:20:00,63.73,63.78,63.72,63.78,35211.0,34.6713,34.6985,34.6659,34.6985,35211.0
2016-12-06 11:25:00,63.78,63.81,63.76,63.81,35651.0,34.6985,34.7148,34.6876,34.7148,35651.0
2016-12-06 11:30:00,63.81,63.84,63.77,63.78,45795.0,34.7148,34.7312,34.6931,34.6985,45795.0
2016-12-06 11:35:00,63.77,63.81,63.76,63.78,287832.0,34.6931,34.7148,34.6876,34.6985,287832.0
2016-12-06 11:40:00,63.78,63.81,63.75,63.77,132040.0,34.6985,34.7148,34.6822,34.6931,132040.0
2016-12-06 11:45:00,63.77,63.82,63.76,63.79,49343.0,34.6931,34.7203,34.6876,34.704,49343.0
2016-12-06 11:50:00,63.79,63.83,63.76,63.82,33862.0,34.704,34.7257,34.6876,34.7203,33862.0
2016-12-06 11:55:00,63.83,63.85,63.76,63.77,288390.0,34.7257,34.7366,34.6876,34.6931,288390.0
2016-12-06 12:00:00,63.77,63.82,63.74,63.81,83734.0,34.6931,34.7203,34.6768,34.7148,83734.0
2016-12-06 12:05:00,63.82,63.85,63.78,63.78,80735.0,34.7203,34.7366,34.6985,34.6985,80735.0
2016-12-06 12:10:00,63.78,63.82,63.78,63.82,12965.0,34.6985,34.7203,34.6985,34.7203,12965.0
2016-12-06 12:15:00,63.82,63.82,63.78,63.8,28904.0,34.7203,34.7203,34.6985,34.7094,28904.0
2016-12-06 12:20:00,63.81,63.85,63.79,63.85,56626.0,34.7148,34.7366,34.704,34.7366,56626.0
2016-12-06 12:25:00,63.84,63.9,63.84,63.86,54184.0,34.7312,34.7638,34.7312,34.742,54184.0
2016-12-06 12:30:00,63.85,63.88,63.84,63.85,37170.0,34.7366,34.7529,34.7312,34.7366,37170.0
2016-12-06 12:35:00,63.85,63.94,63.85,63.93,69561.0,34.7366,34.7856,34.7366,34.7801,69561.0
2016-12-06 12:40:00,63.93,63.95,63.89,63.9,110371.0,34.7801,34.791,34.7584,34.7638,110371.0
2016-12-06 12:45:00,63.9,63.92,63.89,63.91,23691.0,34.7638,34.7747,34.7584,34.7692,23691.0
2016-12-06 12:50:00,63.92,63.92,63.85,63.85,20233.0,34.7747,34.7747,34.7366,34.7366,20233.0
2016-12-06 12:55:00,63.86,63.9,63.85,63.87,46755.0,34.742,34.7638,34.7366,34.7475,46755.0
2016-12-06 13:00:00,63.87,63.9,63.84,63.86,41155.0,34.7475,34.7638,34.7312,34.742,41155.0
2016-12-06 13:05:00,63.86,63.87,63.85,63.86,10966.0,34.742,34.7475,34.7366,34.742,10966.0
2016-12-06 13:10:00,63.86,63.93,63.85,63.92,43546.0,34.742,34.7801,34.7366,34.7747,43546.0
2016-12-06 13:15:00,63.92,63.92,63.88,63.9,27815.0,34.7747,34.7747,34.7529,34.7638,27815.0
2016-12-06 13:20:00,63.9,63.91,63.87,63.89,21120.0,34.7638,34.7692,34.7475,34.7584,21120.0
2016-12-06 13:25:00,63.89,63.89,63.87,63.89,68108.0,34.7584,34.7584,34.7475,34.7584,68108.0
2016-12-06 13:30:00,63.89,63.89,63.82,63.85,54634.0,34.7584,34.7584,34.7203,34.7366,54634.0
2016-12-06 13:35:00,63.85,63.89,63.83,63.88,41933.0,34.7366,34.7584,34.7257,34.7529,41933.0
2016-12-06 13:40:00,63.88,63.92,63.87,63.92,25950.0,34.7529,34.7747,34.7475,34.7747,25950.0
2016-12-06 13:45:00,63.92,63.95,63.9,63.94,21052.0,34.7747,34.791,34.7638,34.7856,21052.0
2016-12-06 13:50:00,63.94,63.98,63.92,63.97,29282.0,34.7856,34.8073,34.7747,34.8019,29282.0
2016-12-06 13:55:00,63.97,64.0,63.96,63.99,38999.0,34.8019,34.8182,34.7964,34.8128,38999.0
2016-12-06 14:00:00,64.0,64.0,63.94,63.98,42719.0,34.8182,34.8182,34.7856,34.8073,42719.0
2016-12-06 14:05:00,63.98,64.0,63.98,64.0,21018.0,34.8073,34.8182,34.8073,34.8182,21018.0
2016-12-06 14:10:00,64.0,64.05,63.99,64.02,73005.0,34.8182,34.8454,34.8128,34.8291,73005.0
2016-12-06 14:15:00,64.03,64.03,63.98,63.99,68185.0,34.8345,34.8345,34.8073,34.8128,68185.0
2016-12-06 14:20:00,63.99,64.06,63.99,64.03,44970.0,34.8128,34.8509,34.8128,34.8345,44970.0
2016-12-06 14:25:00,64.03,64.03,64.0,64.01,29277.0,34.8345,34.8345,34.8182,34.8236,29277.0
2016-12-06 14:30:00,64.0,64.04,63.99,64.0,52023.0,34.8182,34.84,34.8128,34.8182,52023.0
2016-12-06 14:35:00,63.99,64.02,63.98,64.02,43448.0,34.8128,34.8291,34.8073,34.8291,43448.0
2016-12-06 14:40:00,64.02,64.02,63.97,63.98,29309.0,34.8291,34.8291,34.8019,34.8073,29309.0
2016-12-06 14:45:00,63.97,64.02,63.95,64.0,46950.0,34.8019,34.8291,34.791,34.8182,46950.0
2016-12-06 14:50:00,64.0,64.02,63.98,64.02,64562.0,34.8182,34.8291,34.8073,34.8291,64562.0
2016-12-06 14:55:00,64.02,64.03,63.98,63.99,82037.0,34.8291,34.8345,34.8073,34.8128,82037.0
2016-12-06 15:00:00,63.99,64.03,63.98,64.02,87599.0,34.8128,34.8345,34.8073,34.8291,87599.0
2016-12-06 15:05:00,64.01,64.05,63.99,64.03,41371.0,34.8236,34.8454,34.8128,34.8345,41371.0
2016-12-06 15:10:00,64.03,64.04,63.97,63.99,39948.0,34.8345,34.84,34.8019,34.8128,39948.0
2016-12-06 15:15:00,63.98,64.0,63.95,63.99,162930.0,34.8073,34.8182,34.791,34.8128,162930.0
2016-12-06 15:20:00,63.99,64.01,63.97,64.0,78194.0,34.8128,34.8236,34.8019,34.8182,78194.0
2016-12-06 15:25:00,63.99,64.0,63.94,63.96,67122.0,34.8128,34.8182,34.7856,34.7964,67122.0
2016-12-06 15:30:00,63.95,63.99,63.92,63.98,128103.0,34.791,34.8128,34.7747,34.8073,128103.0
2016-12-06 15:35:00,63.98,63.98,63.92,63.93,80975.0,34.8073,34.8073,34.7747,34.7801,80975.0
2016-12-06 15:40:00,63.92,64.0,63.91,63.99,130145.0,34.7747,34.8182,34.7692,34.8128,130145.0
2016-12-06 15:45:00,63.99,64.11,63.99,64.11,82397.0,34.8128,34.8781,34.8128,34.8781,82397.0
2016-12-06 15:50:00,64.11,64.22,64.08,64.22,197922.0,34.8781,34.9379,34.8617,34.9379,197922.0
2016-12-06 15:55:00,64.22,64.32,64.16,64.3,415590.0,34.9379,34.9923,34.9053,34.9814,415590.0
2016-12-07 09:30:00,64.49,64.54,64.31,64.48,124501.0,35.0848,35.112,34.9869,35.0793,124501.0
2016-12-07 09:35:00,64.47,64.55,64.44,64.53,63696.0,35.0739,35.1174,35.0576,35.1065,63696.0
2016-12-07 09:40:00,64.53,64.56,64.47,64.48,157123.0,35.1065,35.1229,35.0739,35.0793,157123.0
2016-12-07 09:45:00,64.48,64.53,64.47,64.48,96187.0,35.0793,35.1065,35.0739,35.0793,96187.0
2016-12-07 09:50:00,64.48,64.55,64.48,64.51,56514.0,35.0793,35.1174,35.0793,35.0957,56514.0
2016-12-07 09:55:00,64.5,64.5,64.44,64.47,77180.0,35.0902,35.0902,35.0576,35.0739,77180.0
2016-12-07 10:00:00,64.47,64.51,64.41,64.51,44683.0,35.0739,35.0957,35.0413,35.0957,44683.0
2016-12-07 10:05:00,64.52,64.53,64.45,64.47,48858.0,35.1011,35.1065,35.063,35.0739,48858.0
2016-12-07 10:10:00,64.47,64.47,64.34,64.36,67345.0,35.0739,35.0739,35.0032,35.0141,67345.0
2016-12-07 10:15:00,64.36,64.47,64.36,64.42,41598.0,35.0141,35.0739,35.0141,35.0467,41598.0
2016-12-07 10:20:00,64.42,64.48,64.41,64.48,112374.0,35.0467,35.0793,35.0413,35.0793,112374.0
2016-12-07 10:25:00,64.47,64.5,64.44,64.47,42050.0,35.0739,35.0902,35.0576,35.0739,42050.0
2016-12-07 10:30:00,64.47,64.51,64.45,64.5,51879.0,35.0739,35.0957,35.063,35.0902,51879.0
2016-12-07 10:35:00,64.51,64.59,64.49,64.56,76853.0,35.0957,35.1392,35.0848,35.1229,76853.0
2016-12-07 10:40:00,64.57,64.6,64.52,64.6,33449.0,35.1283,35.1446,35.1011,35.1446,33449.0
2016-12-07 10:45:00,64.6,64.64,64.56,64.59,108236.0,35.1446,35.1664,35.1229,35.1392,108236.0
2016-12-07 10:50:00,64.6,64.67,64.58,64.6,78951.0,35.1446,35.1827,35.1337,35.1446,78951.0
2016-12-07 10:55:00,64.6,64.72,64.58,64.7,55578.0,35.1446,35.2099,35.1337,35.199,55578.0
2016-12-07 11:00:00,64.7,64.75,64.67,64.68,65269.0,35.199,35.2262,35.1827,35.1882,65269.0
2016-12-07 11:05:00,64.68,64.72,64.66,64.72,45346.0,35.1882,35.2099,35.1773,35.2099,45346.0
2016-12-07 11:10:00,64.71,64.74,64.68,64.7,63279.0,35.2045,35.2208,35.1882,35.199,63279.0
2016-12-07 11:15:00,64.7,64.74,64.68,64.7,44580.0,35.199,35.2208,35.1882,35.199,44580.0
2016-12-07 11:20:00,64.7,64.76,64.7,64.72,61627.0,35.199,35.2317,35.199,35.2099,61627.0
2016-12-07 11:25:00,64.72,64.74,64.66,64.69,33990.0,35.2099,35.2208,35.1773,35.1936,33990.0
2016-12-07 11:30:00,64.68,64.7,64.65,64.69,51124.0,35.1882,35.199,35.1718,35.1936,51124.0
2016-12-07 11:35:00,64.68,64.74,64.66,64.73,44311.0,35.1882,35.2208,35.1773,35.2154,44311.0
2016-12-07 11:40:00,64.73,64.75,64.7,64.74,37249.0,35.2154,35.2262,35.199,35.2208,37249.0
2016-12-07 11:45:00,64.75,64.76,64.7,64.71,68793.0,35.2262,35.2317,35.199,35.2045,68793.0
2016-12-07 11:50:00,64.72,64.75,64.69,64.72,58763.0,35.2099,35.2262,35.1936,35.2099,58763.0
2016-12-07 11:55:00,64.72,64.77,64.72,64.72,33191.0,35.2099,35.2371,35.2099,35.2099,33191.0
2016-12-07 12:00:00,64.72,64.75,64.67,64.73,101529.0,35.2099,35.2262,35.1827,35.2154,101529.0
2016-12-07 12:05:00,64.73,64.74,64.72,64.74,56950.0,35.2154,35.2208,35.2099,35.2208,56950.0
2016-12-07 12:10:00,64.73,64.83,64.73,64.83,107264.0,35.2154,35.2698,35.2154,35.2698,107264.0
2016-12-07 12:15:00,64.83,64.86,64.81,64.81,35178.0,35.2698,35.2861,35.2589,35.2589,35178.0
2016-12-07 12:20:00,64.81,64.86,64.8,64.86,22871.0,35.2589,35.2861,35.2534,35.2861,22871.0
2016-12-07 12:25:00,64.86,64.88,64.84,64.86,30580.0,35.2861,35.297,35.2752,35.2861,30580.0
2016-12-07 12:30:00,64.85,64.86,64.82,64.84,41446.0,35.2806,35.2861,35.2643,35.2752,41446.0
2016-12-07 12:35:00,64.84,64.86,64.82,64.83,43670.0,35.2752,35.2861,35.2643,35.2698,43670.0
2016-12-07 12:40:00,64.83,64.85,64.82,64.83,23411.0,35.2698,35.2806,35.2643,35.2698,23411.0
2016-12-07 12:45:00,64.84,64.85,64.83,64.85,32892.0,35.2752,35.2806,35.2698,35.2806,32892.0
2016-12-07 12:50:00,64.85,64.87,64.82,64.84,48070.0,35.2806,35.2915,35.2643,35.2752,48070.0
2016-12-07 12:55:00,64.84,64.87,64.83,64.87,93364.0,35.2752,35.2915,35.2698,35.2915,93364.0
2016-12-07 13:00:00,64.87,64.87,64.77,64.77,42875.0,35.2915,35.2915,35.2371,35.2371,42875.0
2016-12-07 13:05:00,64.78,64.83,64.75,64.8,29590.0,35.2426,35.2698,35.2262,35.2534,29590.0
2016-12-07 13:10:00,64.81,64.84,64.8,64.81,24337.0,35.2589,35.2752,35.2534,35.2589,24337.0
2016-12-07 13:15:00,64.81,64.81,64.79,64.8,27176.0,35.2589,35.2589,35.248,35.2534,27176.0
2016-12-07 13:20:00,64.8,64.97,64.79,64.96,85088.0,35.2534,35.3459,35.248,35.3405,85088.0
2016-12-07 13:25:00,64.96,64.97,64.93,64.95,39816.0,35.3405,35.3459,35.3242,35.335,39816.0
2016-12-07 13:30:00,64.95,64.97,64.93,64.95,55476.0,35.335,35.3459,35.3242,35.335,55476.0
2016-12-07 13:35:00,64.94,64.99,64.94,64.95,44232.0,35.3296,35.3568,35.3296,35.335,44232.0
2016-12-07 13:40:00,64.94,65.0,64.94,65.0,28970.0,35.3296,35.3622,35.3296,35.3622,28970.0
2016-12-07 13:45:00,65.0,65.04,64.99,65.02,140743.0,35.3622,35.384,35.3568,35.3731,140743.0
2016-12-07 13:50:00,65.02,65.1,65.01,65.09,84026.0,35.3731,35.4166,35.3677,35.4112,84026.0
2016-12-07 13:55:00,65.09,65.21,65.07,65.2,54940.0,35.4112,35.4765,35.4003,35.4711,54940.0
2016-12-07 14:00:00,65.21,65.22,65.18,65.21,56980.0,35.4765,35.4819,35.4602,35.4765,56980.0
2016-12-07 14:05:00,65.22,65.22,65.14,65.19,93063.0,35.4819,35.4819,35.4384,35.4656,93063.0
2016-12-07 14:10:00,65.19,65.24,65.18,65.22,57611.0,35.4656,35.4928,35.4602,35.4819,57611.0
2016-12-07 14:15:00,65.22,65.25,65.2,65.2,49288.0,35.4819,35.4983,35.4711,35.4711,49288.0
2016-12-07 14:20:00,65.2,65.21,65.14,65.17,51866.0,35.4711,35.4765,35.4384,35.4547,51866.0
2016-12-07 14:25:00,65.16,65.21,65.15,65.2,90208.0,35.4493,35.4765,35.4438,35.4711,90208.0
2016-12-07 14:30:00,65.2,65.21,65.17,65.2,80498.0,35.4711,35.4765,35.4547,35.4711,80498.0
2016-12-07 14:35:00,65.2,65.21,65.12,65.13,40297.0,35.4711,35.4765,35.4275,35.433,40297.0
2016-12-07 14:40:00,65.13,65.19,65.11,65.19,111058.0,35.433,35.4656,35.4221,35.4656,111058.0
2016-12-07 14:45:00,65.19,65.2,65.13,65.17,70419.0,35.4656,35.4711,35.433,35.4547,70419.0
2016-12-07 14:50:00,65.17,65.21,65.17,65.18,53598.0,35.4547,35.4765,35.4547,35.4602,53598.0
2016-12-07 14:55:00,65.19,65.22,65.16,65.21,40261.0,35.4656,35.4819,35.4493,35.4765,40261.0
2016-12-07 15:00:00,65.22,65.22,65.16,65.17,45173.0,35.4819,35.4819,35.4493,35.4547,45173.0
2016-12-07 15:05:00,65.17,65.33,65.17,65.28,111627.0,35.4547,35.5418,35.4547,35.5146,111627.0
2016-12-07 15:10:00,65.29,65.3,65.25,65.29,83370.0,35.52,35.5255,35.4983,35.52,83370.0
2016-12-07 15:15:00,65.28,65.29,65.24,65.26,72831.0,35.5146,35.52,35.4928,35.5037,72831.0
2016-12-07 15:20:00,65.25,65.3,65.23,65.27,94402.0,35.4983,35.5255,35.4874,35.5091,94402.0
2016-12-07 15:25:00,65.27,65.35,65.24,65.35,89464.0,35.5091,35.5527,35.4928,35.5527,89464.0
2016-12-07 15:30:00,65.34,65.4,65.31,65.39,111814.0,35.5472,35.5799,35.5309,35.5744,111814.0
2016-12-07 15:35:00,65.39,65.49,65.37,65.46,149057.0,35.5744,35.6288,35.5635,35.6125,149057.0
2016-12-07 15:40:00,65.45,65.47,65.37,65.38,96646.0,35.6071,35.6179,35.5635,35.569,96646.0
2016-12-07 15:45:00,65.38,65.45,65.36,65.37,167858.0,35.569,35.6071,35.5581,35.5635,167858.0
2016-12-07 15:50:00,65.38,65.43,65.37,65.42,206792.0,35.569,35.5962,35.5635,35.5907,206792.0
2016-12-07 15:55:00,65.42,65.46,65.4,65.42,563570.0,35.5907,35.6125,35.5799,35.5907,563570.0
2016-12-08 09:30:00,65.03,65.04,64.68,64.82,151251.0,35.3786,35.384,35.1882,35.2643,151251.0
2016-12-08 09:35:00,64.85,64.95,64.77,64.89,55476.0,35.2806,35.335,35.2371,35.3024,55476.0
2016-12-08 09:40:00,64.89,65.06,64.87,65.02,113877.0,35.3024,35.3949,35.2915,35.3731,113877.0
2016-12-08 09:45:00,65.01,65.19,64.99,65.19,77741.0,35.3677,35.4656,35.3568,35.4656,77741.0
2016-12-08 09:50:00,65.19,65.29,65.17,65.26,79384.0,35.4656,35.52,35.4547,35.5037,79384.0
2016-12-08 09:55:00,65.25,65.32,65.19,65.21,39219.0,35.4983,35.5363,35.4656,35.4765,39219.0
2016-12-08 10:00:00,65.21,65.28,65.17,65.25,83093.0,35.4765,35.5146,35.4547,35.4983,83093.0
2016-12-08 10:05:00,65.26,65.32,65.22,65.32,46420.0,35.5037,35.5363,35.4819,35.5363,46420.0
2016-12-08 10:10:00,65.31,65.36,65.25,65.26,62721.0,35.5309,35.5581,35.4983,35.5037,62721.0
2016-12-08 10:15:00,65.27,65.38,65.25,65.36,63272.0,35.5091,35.569,35.4983,35.5581,63272.0
2016-12-08 10:20:00,65.35,65.43,65.35,65.41,68998.0,35.5527,35.5962,35.5527,35.5853,68998.0
2016-12-08 10:25:00,65.41,65.42,65.35,65.39,42688.0,35.5853,35.5907,35.5527,35.5744,42688.0
2016-12-08 10:30:00,65.38,65.42,65.34,65.34,61271.0,35.569,35.5907,35.5472,35.5472,61271.0
2016-12-08 10:35:00,65.34,65.4,65.31,65.38,79620.0,35.5472,35.5799,35.5309,35.569,79620.0
2016-12-08 10:40:00,65.39,65.49,65.37,65.44,48439.0,35.5744,35.6288,35.5635,35.6016,48439.0
2016-12-08 10:45:00,65.44,65.54,65.44,65.54,69867.0,35.6016,35.656,35.6016,35.656,69867.0
2016-12-08 10:50:00,65.53,65.56,65.43,65.48,84329.0,35.6506,35.6669,35.5962,35.6234,84329.0
2016-12-08 10:55:00,65.47,65.49,65.44,65.47,40227.0,35.6179,35.6288,35.6016,35.6179,40227.0
2016-12-08 11:00:00,65.48,65.48,65.37,65.38,55543.0,35.6234,35.6234,35.5635,35.569,55543.0
2016-12-08 11:05:00,65.37,65.42,65.34,65.35,37740.0,35.5635,35.5907,35.5472,35.5527,37740.0
2016-12-08 11:10:00,65.35,65.43,65.33,65.41,121120.0,35.5527,35.5962,35.5418,35.5853,121120.0
2016-12-08 11:15:00,65.4,65.41,65.35,65.41,71831.0,35.5799,35.5853,35.5527,35.5853,71831.0
2016-12-08 11:20:00,65.4,65.55,65.4,65.53,64338.0,35.5799,35.6615,35.5799,35.6506,64338.0
2016-12-08 11:25:00,65.52,65.56,65.42,65.46,37079.0,35.6451,35.6669,35.5907,35.6125,37079.0
2016-12-08 11:30:00,65.46,65.49,65.44,65.47,38313.0,35.6125,35.6288,35.6016,35.6179,38313.0
2016-12-08 11:35:00,65.46,65.5,65.41,65.42,44802.0,35.6125,35.6343,35.5853,35.5907,44802.0
2016-12-08 11:40:00,65.42,65.47,65.39,65.44,66270.0,35.5907,35.6179,35.5744,35.6016,66270.0
2016-12-08 11:45:00,65.44,65.48,65.41,65.48,42658.0,35.6016,35.6234,35.5853,35.6234,42658.0
2016-12-08 11:50:00,65.48,65.48,65.43,65.45,45700.0,35.6234,35.6234,35.5962,35.6071,45700.0
2016-12-08 11:55:00,65.45,65.49,65.42,65.44,48464.0,35.6071,35.6288,35.5907,35.6016,48464.0
2016-12-08 12:00:00,65.44,65.46,65.43,65.46,97404.0,35.6016,35.6125,35.5962,35.6125,97404.0
2016-12-08 12:05:00,65.46,65.49,65.45,65.46,34414.0,35.6125,35.6288,35.6071,35.6125,34414.0
2016-12-08 12:10:00,65.46,65.47,65.42,65.42,35401.0,35.6125,35.6179,35.5907,35.5907,35401.0
2016-12-08 12:15:00,65.43,65.47,65.42,65.47,42985.0,35.5962,35.6179,35.5907,35.6179,42985.0
2016-12-08 12:20:00,65.47,65.62,65.46,65.61,71315.0,35.6179,35.6995,35.6125,35.6941,71315.0
2016-12-08 12:25:00,65.62,65.63,65.57,65.58,65898.0,35.6995,35.705,35.6723,35.6778,65898.0
2016-12-08 12:30:00,65.58,65.59,65.54,65.58,49983.0,35.6778,35.6832,35.656,35.6778,49983.0
2016-12-08 12:35:00,65.58,65.59,65.52,65.55,46444.0,35.6778,35.6832,35.6451,35.6615,46444.0
2016-12-08 12:40:00,65.55,65.57,65.54,65.54,30322.0,35.6615,35.6723,35.656,35.656,30322.0
2016-12-08 12:45:00,65.54,65.55,65.48,65.52,147261.0,35.656,35.6615,35.6234,35.6451,147261.0
2016-12-08 12:50:00,65.52,65.52,65.49,65.52,35488.0,35.6451,35.6451,35.6288,35.6451,35488.0
2016-12-08 12:55:00,65.52,65.52,65.49,65.49,76590.0,35.6451,35.6451,35.6288,35.6288,76590.0
2016-12-08 13:00:00,65.5,65.51,65.48,65.5,68513.0,35.6343,35.6397,35.6234,35.6343,68513.0
2016-12-08 13:05:00,65.49,65.5,65.44,65.44,30926.0,35.6288,35.6343,35.6016,35.6016,30926.0
2016-12-08 13:10:00,65.44,65.51,65.4,65.4,117352.0,35.6016,35.6397,35.5799,35.5799,117352.0
2016-12-08 13:15:00,65.4,65.4,65.35,65.36,40612.0,35.5799,35.5799,35.5527,35.5581,40612.0
2016-12-08 13:20:00,65.37,65.39,65.34,65.38,42367.0,35.5635,35.5744,35.5472,35.569,42367.0
2016-12-08 13:25:00,65.37,65.38,65.29,65.3,31691.0,35.5635,35.569,35.52,35.5255,31691.0
2016-12-08 13:30:00,65.31,65.36,65.3,65.34,80187.0,35.5309,35.5581,35.5255,35.5472,80187.0
2016-12-08 13:35:00,65.34,65.4,65.34,65.4,50418.0,35.5472,35.5799,35.5472,35.5799,50418.0
2016-12-08 13:40:00,65.4,65.46,65.39,65.43,84807.0,35.5799,35.6125,35.5744,35.5962,84807.0
2016-12-08 13:45:00,65.43,65.45,65.41,65.44,28779.0,35.5962,35.6071,35.5853,35.6016,28779.0
2016-12-08 13:50:00,65.44,65.44,65.4,65.4,54234.0,35.6016,35.6016,35.5799,35.5799,54234.0
2016-12-08 13:55:00,65.4,65.49,65.39,65.48,37754.0,35.5799,35.6288,35.5744,35.6234,37754.0
2016-12-08 14:00:00,65.48,65.48,65.39,65.41,28772.0,35.6234,35.6234,35.5744,35.5853,28772.0
2016-12-08 14:05:00,65.41,65.49,65.39,65.49,98195.0,35.5853,35.6288,35.5744,35.6288,98195.0
2016-12-08 14:10:00,65.49,65.56,65.47,65.54,134125.0,35.6288,35.6669,35.6179,35.656,134125.0
2016-12-08 14:15:00,65.54,65.56,65.49,65.5,61822.0,35.656,35.6669,35.6288,35.6343,61822.0
2016-12-08 14:20:00,65.5,65.55,65.49,65.53,40370.0,35.6343,35.6615,35.6288,35.6506,40370.0
2016-12-08 14:25:00,65.53,65.53,65.48,65.5,52023.0,35.6506,35.6506,35.6234,35.6343,52023.0
2016-12-08 14:30:00,65.51,65.56,65.51,65.56,33683.0,35.6397,35.6669,35.6397,35.6669,33683.0
2016-12-08 14:35:00,65.56,65.56,65.46,65.48,42101.0,35.6669,35.6669,35.6125,35.6234,42101.0
2016-12-08 14:40:00,65.48,65.51,65.45,65.48,45836.0,35.6234,35.6397,35.6071,35.6234,45836.0
2016-12-08 14:45:00,65.47,65.51,65.42,65.47,56777.0,35.6179,35.6397,35.5907,35.6179,56777.0
2016-12-08 14:50:00,65.48,65.52,65.45,65.51,60885.0,35.6234,35.6451,35.6071,35.6397,60885.0
2016-12-08 14:55:00,65.51,65.54,65.5,65.51,51835.0,35.6397,35.656,35.6343,35.6397,51835.0
2016-12-08 15:00:00,65.51,65.51,65.45,65.48,68171.0,35.6397,35.6397,35.6071,35.6234,68171.0
2016-12-08 15:05:00,65.48,65.52,65.46,65.49,89123.0,35.6234,35.6451,35.6125,35.6288,89123.0
2016-12-08 15:10:00,65.5,65.54,65.48,65.5,54483.0,35.6343,35.656,35.6234,35.6343,54483.0
2016-12-08 15:15:00,65.5,65.53,65.48,65.51,57636.0,35.6343,35.6506,35.6234,35.6397,57636.0
2016-12-08 15:20:00,65.52,65.52,65.44,65.44,103338.0,35.6451,35.6451,35.6016,35.6016,103338.0
2016-12-08 15:25:00,65.44,65.45,65.37,65.38,113656.0,35.6016,35.6071,35.5635,35.569,113656.0
2016-12-08 15:30:00,65.39,65.4,65.35,65.37,55024.0,35.5744,35.5799,35.5527,35.5635,55024.0
2016-12-08 15:35:00,65.36,65.37,65.33,65.36,53409.0,35.5581,35.5635,35.5418,35.5581,53409.0
2016-12-08 15:40:00,65.35,65.44,65.31,65.42,104674.0,35.5527,35.6016,35.5309,35.5907,104674.0
2016-12-08 15:45:00,65.42,65.45,65.33,65.35,138637.0,35.5907,35.6071,35.5418,35.5527,138637.0
2016-12-08 15:50:00,65.35,65.37,65.33,65.34,105907.0,35.5527,35.5635,35.5418,35.5472,105907.0
2016-12-08 15:55:00,65.34,65.36,65.25,65.35,452405.0,35.5472,35.5581,35.4983,35.5527,452405.0
2016-12-09 09:30:00,65.48,65.81,65.41,65.73,156314.0,35.6234,35.8029,35.5853,35.7594,156314.0
2016-12-09 09:35:00,65.74,65.8,65.64,65.77,41455.0,35.7648,35.7975,35.7104,35.7812,41455.0
2016-12-09 09:40:00,65.77,65.83,65.65,65.74,56342.0,35.7812,35.8138,35.7159,35.7648,56342.0
2016-12-09 09:45:00,65.73,65.79,65.64,65.69,39933.0,35.7594,35.792,35.7104,35.7376,39933.0
2016-12-09 09:50:00,65.68,65.73,65.53,65.54,47142.0,35.7322,35.7594,35.6506,35.656,47142.0
2016-12-09 09:55:00,65.54,65.64,65.52,65.64,32709.0,35.656,35.7104,35.6451,35.7104,32709.0
2016-12-09 10:00:00,65.64,65.67,65.55,65.67,45126.0,35.7104,35.7267,35.6615,35.7267,45126.0
2016-12-09 10:05:00,65.67,65.7,65.62,65.69,32393.0,35.7267,35.7431,35.6995,35.7376,32393.0
2016-12-09 10:10:00,65.69,65.7,65.64,65.67,68848.0,35.7376,35.7431,35.7104,35.7267,68848.0
2016-12-09 10:15:00,65.66,65.67,65.62,65.65,33227.0,35.7213,35.7267,35.6995,35.7159,33227.0
2016-12-09 10:20:00,65.64,65.7,65.63,65.7,42358.0,35.7104,35.7431,35.705,35.7431,42358.0
2016-12-09 10:25:00,65.7,65.83,65.68,65.83,54633.0,35.7431,35.8138,35.7322,35.8138,54633.0
2016-12-09 10:30:00,65.82,65.84,65.73,65.73,50760.0,35.8084,35.8192,35.7594,35.7594,50760.0
2016-12-09 10:35:00,65.74,65.79,65.72,65.78,33249.0,35.7648,35.792,35.7539,35.7866,33249.0
2016-12-09 10:40:00,65.77,65.78,65.68,65.69,81411.0,35.7812,35.7866,35.7322,35.7376,81411.0
2016-12-09 10:45:00,65.69,65.7,65.63,65.63,36594.0,35.7376,35.7431,35.705,35.705,36594.0
2016-12-09 10:50:00,65.63,65.69,65.61,65.69,29571.0,35.705,35.7376,35.6941,35.7376,29571.0
2016-12-09 10:55:00,65.69,65.74,65.69,65.72,37021.0,35.7376,35.7648,35.7376,35.7539,37021.0
2016-12-09 11:00:00,65.72,65.73,65.68,65.73,34963.0,35.7539,35.7594,35.7322,35.7594,34963.0
2016-12-09 11:05:00,65.73,65.73,65.66,65.7,95044.0,35.7594,35.7594,35.7213,35.7431,95044.0
2016-12-09 11:10:00,65.69,65.86,65.68,65.86,146880.0,35.7376,35.8301,35.7322,35.8301,146880.0
2016-12-09 11:15:00,65.87,65.88,65.8,65.83,42662.0,35.8356,35.841,35.7975,35.8138,42662.0
2016-12-09 11:20:00,65.83,65.85,65.76,65.8,44085.0,35.8138,35.8247,35.7757,35.7975,44085.0
2016-12-09 11:25:00,65.8,65.84,65.77,65.83,44899.0,35.7975,35.8192,35.7812,35.8138,44899.0
2016-12-09 11:30:00,65.83,65.86,65.78,65.85,53368.0,35.8138,35.8301,35.7866,35.8247,53368.0
2016-12-09 11:35:00,65.84,65.88,65.79,65.88,40628.0,35.8192,35.841,35.792,35.841,40628.0
2016-12-09 11:40:00,65.87,65.88,65.84,65.88,27728.0,35.8356,35.841,35.8192,35.841,27728.0
2016-12-09 11:45:00,65.88,65.92,65.83,65.84,42521.0,35.841,35.8628,35.8138,35.8192,42521.0
2016-12-09 11:50:00,65.83,65.88,65.79,65.79,26796.0,35.8138,35.841,35.792,35.792,26796.0
2016-12-09 11:55:00,65.8,65.86,65.77,65.82,37675.0,35.7975,35.8301,35.7812,35.8084,37675.0
2016-12-09 12:00:00,65.82,65.83,65.81,65.81,21863.0,35.8084,35.8138,35.8029,35.8029,21863.0
2016-12-09 12:05:00,65.82,65.89,65.79,65.84,101402.0,35.8084,35.8464,35.792,35.8192,101402.0
2016-12-09 12:10:00,65.84,65.9,65.83,65.89,39903.0,35.8192,35.8519,35.8138,35.8464,39903.0
2016-12-09 12:15:00,65.89,65.89,65.87,65.88,20970.0,35.8464,35.8464,35.8356,35.841,20970.0
2016-12-09 12:20:00,65.87,65.96,65.87,65.94,45808.0,35.8356,35.8845,35.8356,35.8736,45808.0
2016-12-09 12:25:00,65.93,65.95,65.91,65.92,44034.0,35.8682,35.8791,35.8573,35.8628,44034.0
2016-12-09 12:30:00,65.93,65.96,65.9,65.92,48530.0,35.8682,35.8845,35.8519,35.8628,48530.0
2016-12-09 12:35:00,65.92,65.95,65.9,65.9,41232.0,35.8628,35.8791,35.8519,35.8519,41232.0
2016-12-09 12:40:00,65.91,65.93,65.89,65.89,26502.0,35.8573,35.8682,35.8464,35.8464,26502.0
2016-12-09 12:45:00,65.89,65.94,65.89,65.89,36767.0,35.8464,35.8736,35.8464,35.8464,36767.0
2016-12-09 12:50:00,65.89,65.93,65.88,65.91,24610.0,35.8464,35.8682,35.841,35.8573,24610.0
2016-12-09 12:55:00,65.91,65.95,65.89,65.94,34163.0,35.8573,35.8791,35.8464,35.8736,34163.0
2016-12-09 13:00:00,65.94,66.07,65.94,66.04,166136.0,35.8736,35.9444,35.8736,35.928,166136.0
2016-12-09 13:05:00,66.04,66.08,66.02,66.03,48370.0,35.928,35.9498,35.9172,35.9226,48370.0
2016-12-09 13:10:00,66.02,66.05,66.01,66.03,35909.0,35.9172,35.9335,35.9117,35.9226,35909.0
2016-12-09 13:15:00,66.03,66.05,66.0,66.05,45911.0,35.9226,35.9335,35.9063,35.9335,45911.0
2016-12-09 13:20:00,66.05,66.07,66.03,66.06,83340.0,35.9335,35.9444,35.9226,35.9389,83340.0
2016-12-09 13:25:00,66.05,66.09,66.04,66.08,93671.0,35.9335,35.9552,35.928,35.9498,93671.0
2016-12-09 13:30:00,66.08,66.1,66.07,66.1,82919.0,35.9498,35.9607,35.9444,35.9607,82919.0
2016-12-09 13:35:00,66.09,66.17,66.09,66.14,75648.0,35.9552,35.9988,35.9552,35.9824,75648.0
2016-12-09 13:40:00,66.14,66.18,66.13,66.18,48654.0,35.9824,36.0042,35.977,36.0042,48654.0
2016-12-09 13:45:00,66.18,66.23,66.16,66.16,85171.0,36.0042,36.0314,35.9933,35.9933,85171.0
2016-12-09 13:50:00,66.17,66.24,66.16,66.24,121970.0,35.9988,36.0368,35.9933,36.0368,121970.0
2016-12-09 13:55:00,66.24,66.35,66.23,66.34,111953.0,36.0368,36.0967,36.0314,36.0912,111953.0
2016-12-09 14:00:00,66.34,66.34,66.25,66.3,81084.0,36.0912,36.0912,36.0423,36.0695,81084.0
2016-12-09 14:05:00,66.31,66.35,66.28,66.3,128092.0,36.0749,36.0967,36.0586,36.0695,128092.0
2016-12-09 14:10:00,66.3,66.41,66.29,66.36,86103.0,36.0695,36.1293,36.064,36.1021,86103.0
2016-12-09 14:15:00,66.37,66.37,66.3,66.31,55045.0,36.1076,36.1076,36.0695,36.0749,55045.0
2016-12-09 14:20:00,66.31,66.37,66.3,66.33,69831.0,36.0749,36.1076,36.0695,36.0858,69831.0
2016-12-09 14:25:00,66.32,66.36,66.3,66.35,61098.0,36.0804,36.1021,36.0695,36.0967,61098.0
2016-12-09 14:30:00,66.35,66.39,66.34,66.39,50364.0,36.0967,36.1185,36.0912,36.1185,50364.0
2016-12-09 14:35:00,66.39,66.39,66.32,66.34,57898.0,36.1185,36.1185,36.0804,36.0912,57898.0
2016-12-09 14:40:00,66.34,66.34,66.32,66.34,122544.0,36.0912,36.0912,36.0804,36.0912,122544.0
2016-12-09 14:45:00,66.33,66.44,66.33,66.44,88872.0,36.0858,36.1457,36.0858,36.1457,88872.0
2016-12-09 14:50:00,66.44,66.44,66.36,66.39,86404.0,36.1457,36.1457,36.1021,36.1185,86404.0
2016-12-09 14:55:00,66.39,66.45,66.35,66.45,72165.0,36.1185,36.1511,36.0967,36.1511,72165.0
2016-12-09 15:00:00,66.45,66.5,66.42,66.43,129967.0,36.1511,36.1783,36.1348,36.1402,129967.0
2016-12-09 15:05:00,66.44,66.49,66.43,66.48,88736.0,36.1457,36.1729,36.1402,36.1674,88736.0
2016-12-09 15:10:00,66.48,66.55,66.47,66.55,112562.0,36.1674,36.2055,36.162,36.2055,112562.0
2016-12-09 15:15:00,66.54,66.57,66.5,66.5,117241.0,36.2001,36.2164,36.1783,36.1783,117241.0
2016-12-09 15:20:00,66.51,66.55,66.49,66.5,87323.0,36.1837,36.2055,36.1729,36.1783,87323.0
2016-12-09 15:25:00,66.5,66.56,66.49,66.5,164172.0,36.1783,36.2109,36.1729,36.1783,164172.0
2016-12-09 15:30:00,66.5,66.57,66.49,66.52,209076.0,36.1783,36.2164,36.1729,36.1892,209076.0
2016-12-09 15:35:00,66.52,66.55,66.4,66.41,211256.0,36.1892,36.2055,36.1239,36.1293,211256.0
2016-12-09 15:40:00,66.42,66.42,66.33,66.34,132055.0,36.1348,36.1348,36.0858,36.0912,132055.0
2016-12-09 15:45:00,66.34,66.35,66.32,66.32,265897.0,36.0912,36.0967,36.0804,36.0804,265897.0
2016-12-09 15:50:00,66.33,66.36,66.3,66.3,239327.0,36.0858,36.1021,36.0695,36.0695,239327.0
2016-12-09 15:55:00,66.31,66.33,66.24,66.28,500312.0,36.0749,36.0858,36.0368,36.0586,500312.0
2016-12-12 09:30:00,66.3,66.78,66.25,66.62,212501.0,36.0695,36.3306,36.0423,36.2436,212501.0
2016-12-12 09:35:00,66.58,66.58,66.38,66.41,59036.0,36.2218,36.2218,36.113,36.1293,59036.0
2016-12-12 09:40:00,66.4,66.42,66.21,66.26,100137.0,36.1239,36.1348,36.0205,36.0477,100137.0
2016-12-12 09:45:00,66.26,66.36,66.25,66.35,45489.0,36.0477,36.1021,36.0423,36.0967,45489.0
2016-12-12 09:50:00,66.36,66.38,66.31,66.35,59133.0,36.1021,36.113,36.0749,36.0967,59133.0
2016-12-12 09:55:00,66.35,66.61,66.32,66.59,121265.0,36.0967,36.2381,36.0804,36.2273,121265.0
2016-12-12 10:00:00,66.59,66.6,66.51,66.59,61298.0,36.2273,36.2327,36.1837,36.2273,61298.0
2016-12-12 10:05:00,66.58,66.64,66.54,66.58,55653.0,36.2218,36.2545,36.2001,36.2218,55653.0
2016-12-12 10:10:00,66.58,66.6,66.52,66.55,52116.0,36.2218,36.2327,36.1892,36.2055,52116.0
2016-12-12 10:15:00,66.55,66.59,66.51,66.51,58813.0,36.2055,36.2273,36.1837,36.1837,58813.0
2016-12-12 10:20:00,66.52,66.55,66.48,66.54,36817.0,36.1892,36.2055,36.1674,36.2001,36817.0
2016-12-12 10:25:00,66.55,66.58,66.51,66.53,47360.0,36.2055,36.2218,36.1837,36.1946,47360.0
2016-12-12 10:30:00,66.54,66.57,66.51,66.53,46522.0,36.2001,36.2164,36.1837,36.1946,46522.0
2016-12-12 10:35:00,66.53,66.56,66.51,66.53,54088.0,36.1946,36.2109,36.1837,36.1946,54088.0
2016-12-12 10:40:00,66.52,66.53,66.46,66.46,61054.0,36.1892,36.1946,36.1565,36.1565,61054.0
2016-12-12 10:45:00,66.46,66.47,66.38,66.39,50080.0,36.1565,36.162,36.113,36.1185,50080.0
2016-12-12 10:50:00,66.39,66.47,66.37,66.42,32255.0,36.1185,36.162,36.1076,36.1348,32255.0
2016-12-12 10:55:00,66.42,66.43,66.37,66.39,41594.0,36.1348,36.1402,36.1076,36.1185,41594.0
2016-12-12 11:00:00,66.39,66.4,66.33,66.33,40336.0,36.1185,36.1239,36.0858,36.0858,40336.0
2016-12-12 11:05:00,66.34,66.36,66.31,66.36,30703.0,36.0912,36.1021,36.0749,36.1021,30703.0
2016-12-12 11:10:00,66.37,66.38,66.32,66.32,35466.0,36.1076,36.113,36.0804,36.0804,35466.0
2016-12-12 11:15:00,66.32,66.37,66.3,66.33,48484.0,36.0804,36.1076,36.0695,36.0858,48484.0
2016-12-12 11:20:00,66.34,66.34,66.26,66.33,85512.0,36.0912,36.0912,36.0477,36.0858,85512.0
2016-12-12 11:25:00,66.33,66.47,66.33,66.45,44622.0,36.0858,36.162,36.0858,36.1511,44622.0
2016-12-12 11:30:00,66.46,66.55,66.43,66.54,30319.0,36.1565,36.2055,36.1402,36.2001,30319.0
2016-12-12 11:35:00,66.54,66.56,66.51,66.51,34655.0,36.2001,36.2109,36.1837,36.1837,34655.0
2016-12-12 11:40:00,66.51,66.51,66.43,66.46,44302.0,36.1837,36.1837,36.1402,36.1565,44302.0
2016-12-12 11:45:00,66.45,66.48,66.42,66.45,45939.0,36.1511,36.1674,36.1348,36.1511,45939.0
2016-12-12 11:50:00,66.45,66.45,66.34,66.39,87153.0,36.1511,36.1511,36.0912,36.1185,87153.0
2016-12-12 11:55:00,66.4,66.5,66.39,66.48,43719.0,36.1239,36.1783,36.1185,36.1674,43719.0
2016-12-12 12:00:00,66.48,66.49,66.38,66.4,28730.0,36.1674,36.1729,36.113,36.1239,28730.0
2016-12-12 12:05:00,66.41,66.47,66.4,66.45,29909.0,36.1293,36.162,36.1239,36.1511,29909.0
2016-12-12 12:10:00,66.44,66.46,66.42,66.42,24373.0,36.1457,36.1565,36.1348,36.1348,24373.0
2016-12-12 12:15:00,66.43,66.5,66.42,66.45,35365.0,36.1402,36.1783,36.1348,36.1511,35365.0
2016-12-12 12:20:00,66.46,66.5,66.44,66.45,49152.0,36.1565,36.1783,36.1457,36.1511,49152.0
2016-12-12 12:25:00,66.45,66.51,66.45,66.51,37267.0,36.1511,36.1837,36.1511,36.1837,37267.0
2016-12-12 12:30:00,66.5,66.55,66.5,66.51,37679.0,36.1783,36.2055,36.1783,36.1837,37679.0
2016-12-12 12:35:00,66.51,66.52,66.45,66.51,43722.0,36.1837,36.1892,36.1511,36.1837,43722.0
2016-12-12 12:40:00,66.51,66.51,66.46,66.48,28841.0,36.1837,36.1837,36.1565,36.1674,28841.0
2016-12-12 12:45:00,66.49,66.49,66.43,66.48,57431.0,36.1729,36.1729,36.1402,36.1674,57431.0
2016-12-12 12:50:00,66.49,66.5,66.47,66.5,23516.0,36.1729,36.1783,36.162,36.1783,23516.0
2016-12-12 12:55:00,66.5,66.56,66.49,66.51,34946.0,36.1783,36.2109,36.1729,36.1837,34946.0
2016-12-12 13:00:00,66.52,66.55,66.49,66.55,50297.0,36.1892,36.2055,36.1729,36.2055,50297.0
2016-12-12 13:05:00,66.55,66.57,66.5,66.51,28807.0,36.2055,36.2164,36.1783,36.1837,28807.0
2016-12-12 13:10:00,66.52,66.55,66.49,66.52,20518.0,36.1892,36.2055,36.1729,36.1892,20518.0
2016-12-12 13:15:00,66.52,66.55,66.5,66.55,49397.0,36.1892,36.2055,36.1783,36.2055,49397.0
2016-12-12 13:20:00,66.54,66.56,66.49,66.5,41043.0,36.2001,36.2109,36.1729,36.1783,41043.0
2016-12-12 13:25:00,66.49,66.53,66.45,66.45,25045.0,36.1729,36.1946,36.1511,36.1511,25045.0
2016-12-12 13:30:00,66.47,66.48,66.44,66.44,20740.0,36.162,36.1674,36.1457,36.1457,20740.0
2016-12-12 13:35:00,66.45,66.48,66.44,66.45,45139.0,36.1511,36.1674,36.1457,36.1511,45139.0
2016-12-12 13:40:00,66.45,66.45,66.4,66.41,37128.0,36.1511,36.1511,36.1239,36.1293,37128.0
2016-12-12 13:45:00,66.41,66.44,66.38,66.4,24526.0,36.1293,36.1457,36.113,36.1239,24526.0
2016-12-12 13:50:00,66.41,66.44,66.38,66.38,20666.0,36.1293,36.1457,36.113,36.113,20666.0
2016-12-12 13:55:00,66.38,66.39,66.36,66.38,21459.0,36.113,36.1185,36.1021,36.113,21459.0
2016-12-12 14:00:00,66.38,66.39,66.33,66.37,82596.0,36.113,36.1185,36.0858,36.1076,82596.0
2016-12-12 14:05:00,66.37,66.37,66.31,66.32,49539.0,36.1076,36.1076,36.0749,36.0804,49539.0
2016-12-12 14:10:00,66.32,66.33,66.24,66.28,123110.0,36.0804,36.0858,36.0368,36.0586,123110.0
2016-12-12 14:15:00,66.27,66.33,66.27,66.29,48277.0,36.0532,36.0858,36.0532,36.064,48277.0
2016-12-12 14:20:00,66.29,66.32,66.26,66.29,40038.0,36.064,36.0804,36.0477,36.064,40038.0
2016-12-12 14:25:00,66.28,66.3,66.25,66.26,38854.0,36.0586,36.0695,36.0423,36.0477,38854.0
2016-12-12 14:30:00,66.26,66.27,66.2,66.22,44516.0,36.0477,36.0532,36.0151,36.026,44516.0
2016-12-12 14:35:00,66.22,66.23,66.21,66.23,38078.0,36.026,36.0314,36.0205,36.0314,38078.0
2016-12-12 14:40:00,66.23,66.25,66.22,66.24,62974.0,36.0314,36.0423,36.026,36.0368,62974.0
2016-12-12 14:45:00,66.25,66.26,66.19,66.24,51666.0,36.0423,36.0477,36.0096,36.0368,51666.0
2016-12-12 14:50:00,66.25,66.27,66.24,66.27,36235.0,36.0423,36.0532,36.0368,36.0532,36235.0
2016-12-12 14:55:00,66.27,66.35,66.27,66.33,55198.0,36.0532,36.0967,36.0532,36.0858,55198.0
2016-12-12 15:00:00,66.32,66.38,66.32,66.38,44800.0,36.0804,36.113,36.0804,36.113,44800.0
2016-12-12 15:05:00,66.38,66.41,66.35,66.41,98031.0,36.113,36.1293,36.0967,36.1293,98031.0
2016-12-12 15:10:00,66.4,66.45,66.38,66.45,95196.0,36.1239,36.1511,36.113,36.1511,95196.0
2016-12-12 15:15:00,66.44,66.49,66.42,66.42,73184.0,36.1457,36.1729,36.1348,36.1348,73184.0
2016-12-12 15:20:00,66.42,66.43,66.37,66.42,89457.0,36.1348,36.1402,36.1076,36.1348,89457.0
2016-12-12 15:25:00,66.42,66.47,66.42,66.43,58453.0,36.1348,36.162,36.1348,36.1402,58453.0
2016-12-12 15:30:00,66.42,66.43,66.37,66.4,113481.0,36.1348,36.1402,36.1076,36.1239,113481.0
2016-12-12 15:35:00,66.4,66.42,66.37,66.39,102834.0,36.1239,36.1348,36.1076,36.1185,102834.0
2016-12-12 15:40:00,66.4,66.45,66.39,66.45,73333.0,36.1239,36.1511,36.1185,36.1511,73333.0
2016-12-12 15:45:00,66.44,66.56,66.44,66.56,135339.0,36.1457,36.2109,36.1457,36.2109,135339.0
2016-12-12 15:50:00,66.56,66.6,66.52,66.59,144169.0,36.2109,36.2327,36.1892,36.2273,144169.0
2016-12-12 15:55:00,66.6,66.6,66.48,66.49,285052.0,36.2327,36.2327,36.1674,36.1729,285052.0
2016-12-13 09:30:00,66.5,66.67,66.46,66.62,141208.0,36.1783,36.2708,36.1565,36.2436,141208.0
2016-12-13 09:35:00,66.62,66.83,66.6,66.71,179326.0,36.2436,36.3578,36.2327,36.2925,179326.0
2016-12-13 09:40:00,66.72,66.76,66.56,66.64,76842.0,36.298,36.3197,36.2109,36.2545,76842.0
2016-12-13 09:45:00,66.65,66.79,66.63,66.76,29501.0,36.2599,36.3361,36.249,36.3197,29501.0
2016-12-13 09:50:00,66.77,66.92,66.77,66.87,69564.0,36.3252,36.4068,36.3252,36.3796,69564.0
2016-12-13 09:55:00,66.87,66.89,66.78,66.88,42303.0,36.3796,36.3905,36.3306,36.385,42303.0
2016-12-13 10:00:00,66.88,66.88,66.81,66.88,70595.0,36.385,36.385,36.3469,36.385,70595.0
2016-12-13 10:05:00,66.86,66.86,66.79,66.85,54985.0,36.3741,36.3741,36.3361,36.3687,54985.0
2016-12-13 10:10:00,66.84,66.89,66.81,66.82,59588.0,36.3633,36.3905,36.3469,36.3524,59588.0
2016-12-13 10:15:00,66.82,66.86,66.77,66.79,56522.0,36.3524,36.3741,36.3252,36.3361,56522.0
2016-12-13 10:20:00,66.78,66.82,66.78,66.81,49608.0,36.3306,36.3524,36.3306,36.3469,49608.0
2016-12-13 10:25:00,66.81,66.83,66.74,66.74,61230.0,36.3469,36.3578,36.3089,36.3089,61230.0
2016-12-13 10:30:00,66.75,66.86,66.74,66.85,72364.0,36.3143,36.3741,36.3089,36.3687,72364.0
2016-12-13 10:35:00,66.85,66.98,66.84,66.98,103045.0,36.3687,36.4394,36.3633,36.4394,103045.0
2016-12-13 10:40:00,66.98,67.0,66.92,66.94,111009.0,36.4394,36.4503,36.4068,36.4177,111009.0
2016-12-13 10:45:00,66.94,67.09,66.92,67.08,66701.0,36.4177,36.4993,36.4068,36.4938,66701.0
2016-12-13 10:50:00,67.08,67.16,67.06,67.06,80493.0,36.4938,36.5374,36.483,36.483,80493.0
2016-12-13 10:55:00,67.06,67.09,66.97,66.97,47568.0,36.483,36.4993,36.434,36.434,47568.0
2016-12-13 11:00:00,66.98,67.01,66.9,66.9,42761.0,36.4394,36.4558,36.3959,36.3959,42761.0
2016-12-13 11:05:00,66.91,66.91,66.83,66.87,41972.0,36.4013,36.4013,36.3578,36.3796,41972.0
2016-12-13 11:10:00,66.87,66.87,66.76,66.79,70786.0,36.3796,36.3796,36.3197,36.3361,70786.0
2016-12-13 11:15:00,66.8,66.81,66.75,66.77,43005.0,36.3415,36.3469,36.3143,36.3252,43005.0
2016-12-13 11:20:00,66.78,66.88,66.78,66.87,53564.0,36.3306,36.385,36.3306,36.3796,53564.0
2016-12-13 11:25:00,66.87,66.93,66.86,66.93,82568.0,36.3796,36.4122,36.3741,36.4122,82568.0
2016-12-13 11:30:00,66.94,66.94,66.9,66.93,61588.0,36.4177,36.4177,36.3959,36.4122,61588.0
2016-12-13 11:35:00,66.95,66.96,66.87,66.88,37689.0,36.4231,36.4286,36.3796,36.385,37689.0
2016-12-13 11:40:00,66.88,66.9,66.84,66.9,31088.0,36.385,36.3959,36.3633,36.3959,31088.0
2016-12-13 11:45:00,66.9,66.9,66.83,66.83,31102.0,36.3959,36.3959,36.3578,36.3578,31102.0
2016-12-13 11:50:00,66.84,66.86,66.78,66.8,58955.0,36.3633,36.3741,36.3306,36.3415,58955.0
2016-12-13 11:55:00,66.81,66.95,66.81,66.94,27534.0,36.3469,36.4231,36.3469,36.4177,27534.0
2016-12-13 12:00:00,66.93,66.94,66.88,66.9,45573.0,36.4122,36.4177,36.385,36.3959,45573.0
2016-12-13 12:05:00,66.9,66.96,66.9,66.95,47340.0,36.3959,36.4286,36.3959,36.4231,47340.0
2016-12-13 12:10:00,66.95,66.95,66.9,66.94,22684.0,36.4231,36.4231,36.3959,36.4177,22684.0
2016-12-13 12:15:00,66.94,66.95,66.87,66.87,35847.0,36.4177,36.4231,36.3796,36.3796,35847.0
2016-12-13 12:20:00,66.87,66.93,66.87,66.91,44661.0,36.3796,36.4122,36.3796,36.4013,44661.0
2016-12-13 12:25:00,66.92,66.94,66.9,66.91,40035.0,36.4068,36.4177,36.3959,36.4013,40035.0
2016-12-13 12:30:00,66.91,66.96,66.88,66.89,50361.0,36.4013,36.4286,36.385,36.3905,50361.0
2016-12-13 12:35:00,66.89,66.93,66.89,66.89,38814.0,36.3905,36.4122,36.3905,36.3905,38814.0
2016-12-13 12:40:00,66.9,66.9,66.82,66.82,86909.0,36.3959,36.3959,36.3524,36.3524,86909.0
2016-12-13 12:45:00,66.83,66.88,66.8,66.85,49939.0,36.3578,36.385,36.3415,36.3687,49939.0
2016-12-13 12:50:00,66.85,66.87,66.83,66.83,44447.0,36.3687,36.3796,36.3578,36.3578,44447.0
2016-12-13 12:55:00,66.83,66.88,66.83,66.83,44673.0,36.3578,36.385,36.3578,36.3578,44673.0
2016-12-13 13:00:00,66.82,66.86,66.81,66.82,59761.0,36.3524,36.3741,36.3469,36.3524,59761.0
2016-12-13 13:05:00,66.83,66.83,66.78,66.8,48590.0,36.3578,36.3578,36.3306,36.3415,48590.0
2016-12-13 13:10:00,66.8,66.81,66.77,66.8,37051.0,36.3415,36.3469,36.3252,36.3415,37051.0
2016-12-13 13:15:00,66.81,66.86,66.79,66.86,43554.0,36.3469,36.3741,36.3361,36.3741,43554.0
2016-12-13 13:20:00,66.86,66.89,66.86,66.88,37287.0,36.3741,36.3905,36.3741,36.385,37287.0
2016-12-13 13:25:00,66.89,66.9,66.86,66.9,40323.0,36.3905,36.3959,36.3741,36.3959,40323.0
2016-12-13 13:30:00,66.9,66.92,66.89,66.9,47984.0,36.3959,36.4068,36.3905,36.3959,47984.0
2016-12-13 13:35:00,66.91,66.92,66.88,66.9,47845.0,36.4013,36.4068,36.385,36.3959,47845.0
2016-12-13 13:40:00,66.9,66.92,66.84,66.84,43610.0,36.3959,36.4068,36.3633,36.3633,43610.0
2016-12-13 13:45:00,66.84,66.86,66.74,66.75,44865.0,36.3633,36.3741,36.3089,36.3143,44865.0
2016-12-13 13:50:00,66.75,66.76,66.68,66.68,39724.0,36.3143,36.3197,36.2762,36.2762,39724.0
2016-12-13 13:55:00,66.69,66.76,66.68,66.76,54222.0,36.2817,36.3197,36.2762,36.3197,54222.0
2016-12-13 14:00:00,66.76,66.78,66.71,66.77,87353.0,36.3197,36.3306,36.2925,36.3252,87353.0
2016-12-13 14:05:00,66.78,66.83,66.76,66.79,49242.0,36.3306,36.3578,36.3197,36.3361,49242.0
2016-12-13 14:10:00,66.79,66.8,66.75,66.76,49795.0,36.3361,36.3415,36.3143,36.3197,49795.0
2016-12-13 14:15:00,66.77,66.79,66.74,66.78,63658.0,36.3252,36.3361,36.3089,36.3306,63658.0
2016-12-13 14:20:00,66.77,66.78,66.74,66.74,36803.0,36.3252,36.3306,36.3089,36.3089,36803.0
2016-12-13 14:25:00,66.75,66.76,66.72,66.72,43755.0,36.3143,36.3197,36.298,36.298,43755.0
2016-12-13 14:30:00,66.72,66.76,66.71,66.75,46313.0,36.298,36.3197,36.2925,36.3143,46313.0
2016-12-13 14:35:00,66.76,66.77,66.74,66.76,51887.0,36.3197,36.3252,36.3089,36.3197,51887.0
2016-12-13 14:40:00,66.75,66.82,66.75,66.79,47822.0,36.3143,36.3524,36.3143,36.3361,47822.0
2016-12-13 14:45:00,66.79,66.81,66.76,66.79,70375.0,36.3361,36.3469,36.3197,36.3361,70375.0
2016-12-13 14:50:00,66.79,66.82,66.79,66.81,48934.0,36.3361,36.3524,36.3361,36.3469,48934.0
2016-12-13 14:55:00,66.81,66.84,66.75,66.76,47269.0,36.3469,36.3633,36.3143,36.3197,47269.0
2016-12-13 15:00:00,66.75,66.8,66.73,66.75,89993.0,36.3143,36.3415,36.3034,36.3143,89993.0
2016-12-13 15:05:00,66.75,66.8,66.71,66.79,113539.0,36.3143,36.3415,36.2925,36.3361,113539.0
2016-12-13 15:10:00,66.78,66.78,66.68,66.69,98450.0,36.3306,36.3306,36.2762,36.2817,98450.0
2016-12-13 15:15:00,66.68,66.7,66.64,66.65,73847.0,36.2762,36.2871,36.2545,36.2599,73847.0
2016-12-13 15:20:00,66.66,66.71,66.64,66.7,49449.0,36.2653,36.2925,36.2545,36.2871,49449.0
2016-12-13 15:25:00,66.7,66.79,66.7,66.77,68861.0,36.2871,36.3361,36.2871,36.3252,68861.0
2016-12-13 15:30:00,66.78,66.83,66.77,66.83,70389.0,36.3306,36.3578,36.3252,36.3578,70389.0
2016-12-13 15:35:00,66.82,66.83,66.75,66.76,112220.0,36.3524,36.3578,36.3143,36.3197,112220.0
2016-12-13 15:40:00,66.76,66.78,66.75,66.77,74630.0,36.3197,36.3306,36.3143,36.3252,74630.0
2016-12-13 15:45:00,66.77,66.78,66.73,66.73,103114.0,36.3252,36.3306,36.3034,36.3034,103114.0
2016-12-13 15:50:00,66.73,66.74,66.68,66.7,171769.0,36.3034,36.3089,36.2762,36.2871,171769.0
2016-12-13 15:55:00,66.7,66.7,66.62,66.69,392262.0,36.2871,36.2871,36.2436,36.2817,392262.0
2016-12-14 09:30:00,66.86,67.19,66.84,66.84,159036.0,36.3741,36.5537,36.3633,36.3633,159036.0
2016-12-14 09:35:00,66.84,66.91,66.81,66.84,21631.0,36.3633,36.4013,36.3469,36.3633,21631.0
2016-12-14 09:40:00,66.86,66.86,66.56,66.57,32149.0,36.3741,36.3741,36.2109,36.2164,32149.0
2016-12-14 09:45:00,66.58,66.8,66.58,66.75,32129.0,36.2218,36.3415,36.2218,36.3143,32129.0
2016-12-14 09:50:00,66.76,66.81,66.75,66.79,27396.0,36.3197,36.3469,36.3143,36.3361,27396.0
2016-12-14 09:55:00,66.77,66.92,66.76,66.91,38291.0,36.3252,36.4068,36.3197,36.4013,38291.0
2016-12-14 10:00:00,66.91,66.91,66.81,66.84,31924.0,36.4013,36.4013,36.3469,36.3633,31924.0
2016-12-14 10:05:00,66.84,66.89,66.8,66.8,30730.0,36.3633,36.3905,36.3415,36.3415,30730.0
2016-12-14 10:10:00,66.81,66.81,66.74,66.78,36893.0,36.3469,36.3469,36.3089,36.3306,36893.0
2016-12-14 10:15:00,66.78,66.78,66.73,66.73,19794.0,36.3306,36.3306,36.3034,36.3034,19794.0
2016-12-14 10:20:00,66.74,66.75,66.69,66.69,34552.0,36.3089,36.3143,36.2817,36.2817,34552.0
2016-12-14 10:25:00,66.68,66.77,66.68,66.77,25906.0,36.2762,36.3252,36.2762,36.3252,25906.0
2016-12-14 10:30:00,66.77,66.78,66.7,66.73,22646.0,36.3252,36.3306,36.2871,36.3034,22646.0
2016-12-14 10:35:00,66.72,66.78,66.71,66.75,21436.0,36.298,36.3306,36.2925,36.3143,21436.0
2016-12-14 10:40:00,66.74,66.81,66.73,66.78,27279.0,36.3089,36.3469,36.3034,36.3306,27279.0
2016-12-14 10:45:00,66.79,66.8,66.74,66.8,46014.0,36.3361,36.3415,36.3089,36.3415,46014.0
2016-12-14 10:50:00,66.81,66.83,66.74,66.76,22943.0,36.3469,36.3578,36.3089,36.3197,22943.0
2016-12-14 10:55:00,66.76,66.8,66.73,66.73,46008.0,36.3197,36.3415,36.3034,36.3034,46008.0
2016-12-14 11:00:00,66.73,66.74,66.64,66.67,39702.0,36.3034,36.3089,36.2545,36.2708,39702.0
2016-12-14 11:05:00,66.67,66.7,66.63,66.68,46778.0,36.2708,36.2871,36.249,36.2762,46778.0
2016-12-14 11:10:00,66.69,66.73,66.66,66.7,28471.0,36.2817,36.3034,36.2653,36.2871,28471.0
2016-12-14 11:15:00,66.69,66.76,66.68,66.74,30830.0,36.2817,36.3197,36.2762,36.3089,30830.0
2016-12-14 11:20:00,66.73,66.75,66.71,66.72,22818.0,36.3034,36.3143,36.2925,36.298,22818.0
2016-12-14 11:25:00,66.73,66.76,66.72,66.75,20613.0,36.3034,36.3197,36.298,36.3143,20613.0
2016-12-14 11:30:00,66.75,66.78,66.7,66.72,79292.0,36.3143,36.3306,36.2871,36.298,79292.0
2016-12-14 11:35:00,66.72,66.73,66.65,66.65,57597.0,36.298,36.3034,36.2599,36.2599,57597.0
2016-12-14 11:40:00,66.65,66.74,66.63,66.73,43408.0,36.2599,36.3089,36.249,36.3034,43408.0
2016-12-14 11:45:00,66.73,66.73,66.68,66.71,12103.0,36.3034,36.3034,36.2762,36.2925,12103.0
2016-12-14 11:50:00,66.71,66.77,66.71,66.75,16256.0,36.2925,36.3252,36.2925,36.3143,16256.0
2016-12-14 11:55:00,66.74,66.77,66.72,66.73,22482.0,36.3089,36.3252,36.298,36.3034,22482.0
2016-12-14 12:00:00,66.74,66.77,66.72,66.75,24720.0,36.3089,36.3252,36.298,36.3143,24720.0
2016-12-14 12:05:00,66.75,66.77,66.72,66.74,15737.0,36.3143,36.3252,36.298,36.3089,15737.0
2016-12-14 12:10:00,66.75,66.77,66.74,66.77,16517.0,36.3143,36.3252,36.3089,36.3252,16517.0
2016-12-14 12:15:00,66.77,66.77,66.71,66.74,17075.0,36.3252,36.3252,36.2925,36.3089,17075.0
2016-12-14 12:20:00,66.74,66.76,66.73,66.76,20627.0,36.3089,36.3197,36.3034,36.3197,20627.0
2016-12-14 12:25:00,66.76,66.8,66.75,66.8,21898.0,36.3197,36.3415,36.3143,36.3415,21898.0
2016-12-14 12:30:00,66.8,66.84,66.79,66.83,22598.0,36.3415,36.3633,36.3361,36.3578,22598.0
2016-12-14 12:35:00,66.83,66.86,66.79,66.83,47856.0,36.3578,36.3741,36.3361,36.3578,47856.0
2016-12-14 12:40:00,66.83,66.86,66.81,66.81,25441.0,36.3578,36.3741,36.3469,36.3469,25441.0
2016-12-14 12:45:00,66.82,66.83,66.76,66.77,45093.0,36.3524,36.3578,36.3197,36.3252,45093.0
2016-12-14 12:50:00,66.78,66.84,66.76,66.82,35037.0,36.3306,36.3633,36.3197,36.3524,35037.0
2016-12-14 12:55:00,66.83,66.86,66.82,66.84,21046.0,36.3578,36.3741,36.3524,36.3633,21046.0
2016-12-14 13:00:00,66.84,66.86,66.8,66.8,27057.0,36.3633,36.3741,36.3415,36.3415,27057.0
2016-12-14 13:05:00,66.8,66.81,66.76,66.77,21214.0,36.3415,36.3469,36.3197,36.3252,21214.0
2016-12-14 13:10:00,66.77,66.79,66.74,66.78,24624.0,36.3252,36.3361,36.3089,36.3306,24624.0
2016-12-14 13:15:00,66.78,66.81,66.77,66.81,17116.0,36.3306,36.3469,36.3252,36.3469,17116.0
2016-12-14 13:20:00,66.8,66.85,66.8,66.85,19918.0,36.3415,36.3687,36.3415,36.3687,19918.0
2016-12-14 13:25:00,66.84,66.89,66.83,66.88,15815.0,36.3633,36.3905,36.3578,36.385,15815.0
2016-12-14 13:30:00,66.88,66.89,66.83,66.83,32212.0,36.385,36.3905,36.3578,36.3578,32212.0
2016-12-14 13:35:00,66.84,66.84,66.78,66.79,24150.0,36.3633,36.3633,36.3306,36.3361,24150.0
2016-12-14 13:40:00,66.79,66.83,66.79,66.81,30400.0,36.3361,36.3578,36.3361,36.3469,30400.0
2016-12-14 13:45:00,66.81,66.82,66.8,66.81,21168.0,36.3469,36.3524,36.3415,36.3469,21168.0
2016-12-14 13:50:00,66.81,66.82,66.76,66.77,32702.0,36.3469,36.3524,36.3197,36.3252,32702.0
2016-12-14 13:55:00,66.77,66.84,66.75,66.78,25252.0,36.3252,36.3633,36.3143,36.3306,25252.0
2016-12-14 14:00:00,66.79,66.82,66.34,66.6,133731.0,36.3361,36.3524,36.0912,36.2327,133731.0
2016-12-14 14:05:00,66.59,66.59,66.37,66.5,39589.0,36.2273,36.2273,36.1076,36.1783,39589.0
2016-12-14 14:10:00,66.48,66.48,66.17,66.23,154102.0,36.1674,36.1674,35.9988,36.0314,154102.0
2016-12-14 14:15:00,66.24,66.27,66.09,66.26,183356.0,36.0368,36.0532,35.9552,36.0477,183356.0
2016-12-14 14:20:00,66.27,66.34,66.24,66.28,49741.0,36.0532,36.0912,36.0368,36.0586,49741.0
2016-12-14 14:25:00,66.27,66.27,66.12,66.2,80198.0,36.0532,36.0532,35.9716,36.0151,80198.0
2016-12-14 14:30:00,66.21,66.35,66.21,66.32,82353.0,36.0205,36.0967,36.0205,36.0804,82353.0
2016-12-14 14:35:00,66.33,66.39,66.27,66.37,46156.0,36.0858,36.1185,36.0532,36.1076,46156.0
2016-12-14 14:40:00,66.38,66.44,66.34,66.43,59416.0,36.113,36.1457,36.0912,36.1402,59416.0
2016-12-14 14:45:00,66.43,66.46,66.38,66.41,48399.0,36.1402,36.1565,36.113,36.1293,48399.0
2016-12-14 14:50:00,66.42,66.44,66.3,66.3,75889.0,36.1348,36.1457,36.0695,36.0695,75889.0
2016-12-14 14:55:00,66.3,66.31,66.13,66.16,88834.0,36.0695,36.0749,35.977,35.9933,88834.0
2016-12-14 15:00:00,66.14,66.23,66.13,66.15,69150.0,35.9824,36.0314,35.977,35.9879,69150.0
2016-12-14 15:05:00,66.13,66.17,65.97,66.01,117328.0,35.977,35.9988,35.89,35.9117,117328.0
2016-12-14 15:10:00,66.0,66.09,65.98,66.01,76727.0,35.9063,35.9552,35.8954,35.9117,76727.0
2016-12-14 15:15:00,66.01,66.01,65.83,65.92,103733.0,35.9117,35.9117,35.8138,35.8628,103733.0
2016-12-14 15:20:00,65.92,66.05,65.91,66.02,89093.0,35.8628,35.9335,35.8573,35.9172,89093.0
2016-12-14 15:25:00,66.01,66.09,66.0,66.07,48957.0,35.9117,35.9552,35.9063,35.9444,48957.0
2016-12-14 15:30:00,66.07,66.3,66.07,66.29,91375.0,35.9444,36.0695,35.9444,36.064,91375.0
2016-12-14 15:35:00,66.29,66.34,66.27,66.28,75153.0,36.064,36.0912,36.0532,36.0586,75153.0
2016-12-14 15:40:00,66.29,66.3,66.11,66.13,100834.0,36.064,36.0695,35.9661,35.977,100834.0
2016-12-14 15:45:00,66.12,66.13,66.04,66.06,82911.0,35.9716,35.977,35.928,35.9389,82911.0
2016-12-14 15:50:00,66.06,66.06,65.89,66.0,138976.0,35.9389,35.9389,35.8464,35.9063,138976.0
2016-12-14 15:55:00,65.99,66.05,65.89,65.95,501938.0,35.9008,35.9335,35.8464,35.8791,501938.0
2016-12-15 09:30:00,65.69,66.13,65.55,66.13,258115.0,35.7376,35.977,35.6615,35.977,258115.0
2016-12-15 09:35:00,66.13,66.38,66.13,66.17,71704.0,35.977,36.113,35.977,35.9988,71704.0
2016-12-15 09:40:00,66.15,66.15,65.87,65.88,103313.0,35.9879,35.9879,35.8356,35.841,103313.0
2016-12-15 09:45:00,65.88,66.01,65.82,65.84,129659.0,35.841,35.9117,35.8084,35.8192,129659.0
2016-12-15 09:50:00,65.85,65.97,65.83,65.97,66639.0,35.8247,35.89,35.8138,35.89,66639.0
2016-12-15 09:55:00,65.95,65.96,65.88,65.93,94590.0,35.8791,35.8845,35.841,35.8682,94590.0
2016-12-15 10:00:00,65.93,65.97,65.87,65.97,83915.0,35.8682,35.89,35.8356,35.89,83915.0
2016-12-15 10:05:00,65.98,66.09,65.97,66.06,50468.0,35.8954,35.9552,35.89,35.9389,50468.0
2016-12-15 10:10:00,66.06,66.07,65.92,65.92,63325.0,35.9389,35.9444,35.8628,35.8628,63325.0
2016-12-15 10:15:00,65.92,66.07,65.92,66.07,83903.0,35.8628,35.9444,35.8628,35.9444,83903.0
2016-12-15 10:20:00,66.08,66.1,66.02,66.07,49773.0,35.9498,35.9607,35.9172,35.9444,49773.0
2016-12-15 10:25:00,66.06,66.09,65.95,65.98,67098.0,35.9389,35.9552,35.8791,35.8954,67098.0
2016-12-15 10:30:00,65.98,66.0,65.91,65.98,67813.0,35.8954,35.9063,35.8573,35.8954,67813.0
2016-12-15 10:35:00,65.98,66.01,65.91,66.01,78490.0,35.8954,35.9117,35.8573,35.9117,78490.0
2016-12-15 10:40:00,66.0,66.03,65.96,66.02,44506.0,35.9063,35.9226,35.8845,35.9172,44506.0
2016-12-15 10:45:00,66.02,66.09,66.0,66.02,47256.0,35.9172,35.9552,35.9063,35.9172,47256.0
2016-12-15 10:50:00,66.01,66.06,65.95,66.06,37872.0,35.9117,35.9389,35.8791,35.9389,37872.0
2016-12-15 10:55:00,66.05,66.14,66.05,66.09,59271.0,35.9335,35.9824,35.9335,35.9552,59271.0
2016-12-15 11:00:00,66.1,66.14,66.05,66.11,45210.0,35.9607,35.9824,35.9335,35.9661,45210.0
2016-12-15 11:05:00,66.11,66.15,66.09,66.12,71345.0,35.9661,35.9879,35.9552,35.9716,71345.0
2016-12-15 11:10:00,66.11,66.15,66.1,66.14,39293.0,35.9661,35.9879,35.9607,35.9824,39293.0
2016-12-15 11:15:00,66.14,66.16,66.12,66.16,42298.0,35.9824,35.9933,35.9716,35.9933,42298.0
2016-12-15 11:20:00,66.16,66.21,66.15,66.2,55031.0,35.9933,36.0205,35.9879,36.0151,55031.0
2016-12-15 11:25:00,66.2,66.21,66.1,66.11,37008.0,36.0151,36.0205,35.9607,35.9661,37008.0
2016-12-15 11:30:00,66.11,66.14,66.1,66.11,35560.0,35.9661,35.9824,35.9607,35.9661,35560.0
2016-12-15 11:35:00,66.1,66.12,66.07,66.08,64620.0,35.9607,35.9716,35.9444,35.9498,64620.0
2016-12-15 11:40:00,66.08,66.08,65.98,65.99,43540.0,35.9498,35.9498,35.8954,35.9008,43540.0
2016-12-15 11:45:00,65.99,66.03,65.96,66.02,31015.0,35.9008,35.9226,35.8845,35.9172,31015.0
2016-12-15 11:50:00,66.02,66.02,65.9,65.92,106179.0,35.9172,35.9172,35.8519,35.8628,106179.0
2016-12-15 11:55:00,65.93,66.05,65.92,66.05,52544.0,35.8682,35.9335,35.8628,35.9335,52544.0
2016-12-15 12:00:00,66.04,66.09,66.02,66.09,45081.0,35.928,35.9552,35.9172,35.9552,45081.0
2016-12-15 12:05:00,66.09,66.18,66.08,66.17,51479.0,35.9552,36.0042,35.9498,35.9988,51479.0
2016-12-15 12:10:00,66.17,66.24,66.17,66.2,33863.0,35.9988,36.0368,35.9988,36.0151,33863.0
2016-12-15 12:15:00,66.2,66.2,66.13,66.14,42572.0,36.0151,36.0151,35.977,35.9824,42572.0
2016-12-15 12:20:00,66.14,66.14,66.09,66.09,42018.0,35.9824,35.9824,35.9552,35.9552,42018.0
2016-12-15 12:25:00,66.09,66.13,66.09,66.09,64566.0,35.9552,35.977,35.9552,35.9552,64566.0
2016-12-15 12:30:00,66.09,66.1,66.06,66.06,27096.0,35.9552,35.9607,35.9389,35.9389,27096.0
2016-12-15 12:35:00,66.06,66.09,66.05,66.06,31183.0,35.9389,35.9552,35.9335,35.9389,31183.0
2016-12-15 12:40:00,66.06,66.12,66.05,66.1,51619.0,35.9389,35.9716,35.9335,35.9607,51619.0
2016-12-15 12:45:00,66.09,66.16,66.07,66.16,28930.0,35.9552,35.9933,35.9444,35.9933,28930.0
2016-12-15 12:50:00,66.16,66.22,66.13,66.19,36821.0,35.9933,36.026,35.977,36.0096,36821.0
2016-12-15 12:55:00,66.19,66.24,66.14,66.16,38505.0,36.0096,36.0368,35.9824,35.9933,38505.0
2016-12-15 13:00:00,66.16,66.19,66.15,66.17,51012.0,35.9933,36.0096,35.9879,35.9988,51012.0
2016-12-15 13:05:00,66.18,66.27,66.18,66.23,35486.0,36.0042,36.0532,36.0042,36.0314,35486.0
2016-12-15 13:10:00,66.23,66.26,66.22,66.23,27655.0,36.0314,36.0477,36.026,36.0314,27655.0
2016-12-15 13:15:00,66.24,66.27,66.23,66.26,34438.0,36.0368,36.0532,36.0314,36.0477,34438.0
2016-12-15 13:20:00,66.25,66.26,66.21,66.22,31114.0,36.0423,36.0477,36.0205,36.026,31114.0
2016-12-15 13:25:00,66.22,66.22,66.19,66.2,21307.0,36.026,36.026,36.0096,36.0151,21307.0
2016-12-15 13:30:00,66.2,66.21,66.17,66.2,29697.0,36.0151,36.0205,35.9988,36.0151,29697.0
2016-12-15 13:35:00,66.21,66.21,66.12,66.13,31212.0,36.0205,36.0205,35.9716,35.977,31212.0
2016-12-15 13:40:00,66.13,66.18,66.13,66.17,34884.0,35.977,36.0042,35.977,35.9988,34884.0
2016-12-15 13:45:00,66.17,66.17,66.11,66.13,45470.0,35.9988,35.9988,35.9661,35.977,45470.0
2016-12-15 13:50:00,66.13,66.15,66.09,66.13,41811.0,35.977,35.9879,35.9552,35.977,41811.0
2016-12-15 13:55:00,66.13,66.17,66.12,66.13,43256.0,35.977,35.9988,35.9716,35.977,43256.0
2016-12-15 14:00:00,66.13,66.2,66.11,66.2,42542.0,35.977,36.0151,35.9661,36.0151,42542.0
2016-12-15 14:05:00,66.2,66.26,66.19,66.23,48986.0,36.0151,36.0477,36.0096,36.0314,48986.0
2016-12-15 14:10:00,66.24,66.26,66.22,66.23,32468.0,36.0368,36.0477,36.026,36.0314,32468.0
2016-12-15 14:15:00,66.23,66.27,66.19,66.25,47917.0,36.0314,36.0532,36.0096,36.0423,47917.0
2016-12-15 14:20:00,66.25,66.25,66.16,66.18,67513.0,36.0423,36.0423,35.9933,36.0042,67513.0
2016-12-15 14:25:00,66.17,66.23,66.15,66.23,43074.0,35.9988,36.0314,35.9879,36.0314,43074.0
2016-12-15 14:30:00,66.22,66.25,66.2,66.24,48298.0,36.026,36.0423,36.0151,36.0368,48298.0
2016-12-15 14:35:00,66.24,66.25,66.19,66.22,41483.0,36.0368,36.0423,36.0096,36.026,41483.0
2016-12-15 14:40:00,66.22,66.27,66.2,66.26,36711.0,36.026,36.0532,36.0151,36.0477,36711.0
2016-12-15 14:45:00,66.27,66.27,66.2,66.2,51684.0,36.0532,36.0532,36.0151,36.0151,51684.0
2016-12-15 14:50:00,66.21,66.26,66.2,66.2,45685.0,36.0205,36.0477,36.0151,36.0151,45685.0
2016-12-15 14:55:00,66.2,66.21,66.15,66.15,37355.0,36.0151,36.0205,35.9879,35.9879,37355.0
2016-12-15 15:00:00,66.16,66.21,66.13,66.16,59015.0,35.9933,36.0205,35.977,35.9933,59015.0
2016-12-15 15:05:00,66.17,66.21,66.16,66.16,42468.0,35.9988,36.0205,35.9933,35.9933,42468.0
2016-12-15 15:10:00,66.16,66.21,66.16,66.19,45703.0,35.9933,36.0205,35.9933,36.0096,45703.0
2016-12-15 15:15:00,66.19,66.23,66.19,66.22,54579.0,36.0096,36.0314,36.0096,36.026,54579.0
2016-12-15 15:20:00,66.23,66.24,66.21,66.22,67886.0,36.0314,36.0368,36.0205,36.026,67886.0
2016-12-15 15:25:00,66.22,66.24,66.19,66.2,82577.0,36.026,36.0368,36.0096,36.0151,82577.0
2016-12-15 15:30:00,66.21,66.29,66.21,66.24,97734.0,36.0205,36.064,36.0205,36.0368,97734.0
2016-12-15 15:35:00,66.25,66.27,66.21,66.27,89614.0,36.0423,36.0532,36.0205,36.0532,89614.0
2016-12-15 15:40:00,66.28,66.33,66.26,66.32,89644.0,36.0586,36.0858,36.0477,36.0804,89644.0
2016-12-15 15:45:00,66.32,66.36,66.29,66.3,99609.0,36.0804,36.1021,36.064,36.0695,99609.0
2016-12-15 15:50:00,66.3,66.31,66.27,66.28,166784.0,36.0695,36.0749,36.0532,36.0586,166784.0
2016-12-15 15:55:00,66.28,66.32,66.24,66.26,346199.0,36.0586,36.0804,36.0368,36.0477,346199.0
2016-12-16 09:30:00,66.25,66.3,65.82,65.98,1597796.0,36.0423,36.0695,35.8084,35.8954,1597796.0
2016-12-16 09:35:00,65.98,66.3,65.94,66.23,100164.0,35.8954,36.0695,35.8736,36.0314,100164.0
2016-12-16 09:40:00,66.24,66.49,66.22,66.39,62879.0,36.0368,36.1729,36.026,36.1185,62879.0
2016-12-16 09:45:00,66.38,66.39,66.24,66.39,54015.0,36.113,36.1185,36.0368,36.1185,54015.0
2016-12-16 09:50:00,66.39,66.55,66.33,66.48,77405.0,36.1185,36.2055,36.0858,36.1674,77405.0
2016-12-16 09:55:00,66.5,66.62,66.45,66.55,95348.0,36.1783,36.2436,36.1511,36.2055,95348.0
2016-12-16 10:00:00,66.52,66.52,66.43,66.5,38116.0,36.1892,36.1892,36.1402,36.1783,38116.0
2016-12-16 10:05:00,66.49,66.54,66.47,66.53,42246.0,36.1729,36.2001,36.162,36.1946,42246.0
2016-12-16 10:10:00,66.53,66.54,66.5,66.53,26829.0,36.1946,36.2001,36.1783,36.1946,26829.0
2016-12-16 10:15:00,66.53,66.55,66.5,66.55,29082.0,36.1946,36.2055,36.1783,36.2055,29082.0
2016-12-16 10:20:00,66.55,66.58,66.54,66.57,31676.0,36.2055,36.2218,36.2001,36.2164,31676.0
2016-12-16 10:25:00,66.57,66.6,66.54,66.56,22968.0,36.2164,36.2327,36.2001,36.2109,22968.0
2016-12-16 10:30:00,66.55,66.58,66.52,66.53,30504.0,36.2055,36.2218,36.1892,36.1946,30504.0
2016-12-16 10:35:00,66.54,66.67,66.54,66.65,43262.0,36.2001,36.2708,36.2001,36.2599,43262.0
2016-12-16 10:40:00,66.65,66.67,66.59,66.64,41646.0,36.2599,36.2708,36.2273,36.2545,41646.0
2016-12-16 10:45:00,66.64,66.69,66.61,66.64,47578.0,36.2545,36.2817,36.2381,36.2545,47578.0
2016-12-16 10:50:00,66.64,66.67,66.62,66.67,39057.0,36.2545,36.2708,36.2436,36.2708,39057.0
2016-12-16 10:55:00,66.67,66.77,66.66,66.76,52075.0,36.2708,36.3252,36.2653,36.3197,52075.0
2016-12-16 11:00:00,66.77,66.77,66.64,66.64,32216.0,36.3252,36.3252,36.2545,36.2545,32216.0
2016-12-16 11:05:00,66.65,66.66,66.6,66.63,41673.0,36.2599,36.2653,36.2327,36.249,41673.0
2016-12-16 11:10:00,66.62,66.69,66.62,66.65,43485.0,36.2436,36.2817,36.2436,36.2599,43485.0
2016-12-16 11:15:00,66.66,66.66,66.6,66.61,26003.0,36.2653,36.2653,36.2327,36.2381,26003.0
2016-12-16 11:20:00,66.61,66.67,66.6,66.66,51605.0,36.2381,36.2708,36.2327,36.2653,51605.0
2016-12-16 11:25:00,66.66,66.73,66.64,66.7,51654.0,36.2653,36.3034,36.2545,36.2871,51654.0
2016-12-16 11:30:00,66.71,66.8,66.7,66.78,46800.0,36.2925,36.3415,36.2871,36.3306,46800.0
2016-12-16 11:35:00,66.79,66.82,66.76,66.77,42282.0,36.3361,36.3524,36.3197,36.3252,42282.0
2016-12-16 11:40:00,66.77,66.78,66.75,66.78,35654.0,36.3252,36.3306,36.3143,36.3306,35654.0
2016-12-16 11:45:00,66.78,66.88,66.78,66.87,50617.0,36.3306,36.385,36.3306,36.3796,50617.0
2016-12-16 11:50:00,66.86,66.89,66.82,66.87,29920.0,36.3741,36.3905,36.3524,36.3796,29920.0
2016-12-16 11:55:00,66.87,66.93,66.85,66.93,102302.0,36.3796,36.4122,36.3687,36.4122,102302.0
2016-12-16 12:00:00,66.92,66.98,66.91,66.96,50200.0,36.4068,36.4394,36.4013,36.4286,50200.0
2016-12-16 12:05:00,66.96,67.02,66.95,67.02,48770.0,36.4286,36.4612,36.4231,36.4612,48770.0
2016-12-16 12:10:00,67.02,67.1,67.01,67.1,64056.0,36.4612,36.5047,36.4558,36.5047,64056.0
2016-12-16 12:15:00,67.09,67.11,67.03,67.05,48872.0,36.4993,36.5102,36.4666,36.4775,48872.0
2016-12-16 12:20:00,67.06,67.1,67.02,67.1,62283.0,36.483,36.5047,36.4612,36.5047,62283.0
2016-12-16 12:25:00,67.1,67.14,67.08,67.14,95176.0,36.5047,36.5265,36.4938,36.5265,95176.0
2016-12-16 12:30:00,67.14,67.16,67.1,67.14,69456.0,36.5265,36.5374,36.5047,36.5265,69456.0
2016-12-16 12:35:00,67.15,67.15,67.1,67.11,40714.0,36.5319,36.5319,36.5047,36.5102,40714.0
2016-12-16 12:40:00,67.1,67.11,67.06,67.07,21790.0,36.5047,36.5102,36.483,36.4884,21790.0
2016-12-16 12:45:00,67.07,67.07,66.98,67.0,38295.0,36.4884,36.4884,36.4394,36.4503,38295.0
2016-12-16 12:50:00,67.0,67.02,66.96,67.01,19298.0,36.4503,36.4612,36.4286,36.4558,19298.0
2016-12-16 12:55:00,67.01,67.08,67.0,67.04,35884.0,36.4558,36.4938,36.4503,36.4721,35884.0
2016-12-16 13:00:00,67.05,67.07,67.02,67.06,83969.0,36.4775,36.4884,36.4612,36.483,83969.0
2016-12-16 13:05:00,67.05,67.07,67.02,67.04,19297.0,36.4775,36.4884,36.4612,36.4721,19297.0
2016-12-16 13:10:00,67.03,67.1,67.0,67.09,36364.0,36.4666,36.5047,36.4503,36.4993,36364.0
2016-12-16 13:15:00,67.09,67.1,67.06,67.09,49854.0,36.4993,36.5047,36.483,36.4993,49854.0
2016-12-16 13:20:00,67.09,67.16,67.08,67.16,82945.0,36.4993,36.5374,36.4938,36.5374,82945.0
2016-12-16 13:25:00,67.16,67.23,67.16,67.17,135728.0,36.5374,36.5754,36.5374,36.5428,135728.0
2016-12-16 13:30:00,67.17,67.17,67.09,67.11,44536.0,36.5428,36.5428,36.4993,36.5102,44536.0
2016-12-16 13:35:00,67.12,67.16,67.09,67.11,31811.0,36.5156,36.5374,36.4993,36.5102,31811.0
2016-12-16 13:40:00,67.12,67.12,67.08,67.11,36351.0,36.5156,36.5156,36.4938,36.5102,36351.0
2016-12-16 13:45:00,67.11,67.16,67.1,67.15,46787.0,36.5102,36.5374,36.5047,36.5319,46787.0
2016-12-16 13:50:00,67.14,67.15,67.09,67.12,34129.0,36.5265,36.5319,36.4993,36.5156,34129.0
2016-12-16 13:55:00,67.13,67.17,67.12,67.17,34120.0,36.521,36.5428,36.5156,36.5428,34120.0
2016-12-16 14:00:00,67.16,67.17,67.14,67.16,26431.0,36.5374,36.5428,36.5265,36.5374,26431.0
2016-12-16 14:05:00,67.16,67.2,67.14,67.18,51484.0,36.5374,36.5591,36.5265,36.5482,51484.0
2016-12-16 14:10:00,67.18,67.24,67.16,67.2,82138.0,36.5482,36.5809,36.5374,36.5591,82138.0
2016-12-16 14:15:00,67.21,67.22,67.14,67.14,41602.0,36.5646,36.57,36.5265,36.5265,41602.0
2016-12-16 14:20:00,67.15,67.15,67.14,67.14,36904.0,36.5319,36.5319,36.5265,36.5265,36904.0
2016-12-16 14:25:00,67.14,67.15,67.05,67.06,70662.0,36.5265,36.5319,36.4775,36.483,70662.0
2016-12-16 14:30:00,67.07,67.1,67.05,67.08,26454.0,36.4884,36.5047,36.4775,36.4938,26454.0
2016-12-16 14:35:00,67.08,67.11,67.06,67.08,21485.0,36.4938,36.5102,36.483,36.4938,21485.0
2016-12-16 14:40:00,67.08,67.1,67.05,67.05,53031.0,36.4938,36.5047,36.4775,36.4775,53031.0
2016-12-16 14:45:00,67.06,67.13,67.05,67.11,36329.0,36.483,36.521,36.4775,36.5102,36329.0
2016-12-16 14:50:00,67.11,67.14,67.07,67.07,26480.0,36.5102,36.5265,36.4884,36.4884,26480.0
2016-12-16 14:55:00,67.08,67.08,67.02,67.06,37759.0,36.4938,36.4938,36.4612,36.483,37759.0
2016-12-16 15:00:00,67.06,67.1,67.02,67.03,55638.0,36.483,36.5047,36.4612,36.4666,55638.0
2016-12-16 15:05:00,67.02,67.05,67.01,67.02,29344.0,36.4612,36.4775,36.4558,36.4612,29344.0
2016-12-16 15:10:00,67.02,67.05,67.0,67.03,39156.0,36.4612,36.4775,36.4503,36.4666,39156.0
2016-12-16 15:15:00,67.03,67.03,66.96,66.97,39990.0,36.4666,36.4666,36.4286,36.434,39990.0
2016-12-16 15:20:00,66.98,67.0,66.95,66.97,37178.0,36.4394,36.4503,36.4231,36.434,37178.0
2016-12-16 15:25:00,66.98,67.04,66.95,67.03,55037.0,36.4394,36.4721,36.4231,36.4666,55037.0
2016-12-16 15:30:00,67.03,67.1,67.02,67.09,115958.0,36.4666,36.5047,36.4612,36.4993,115958.0
2016-12-16 15:35:00,67.08,67.12,67.07,67.09,88153.0,36.4938,36.5156,36.4884,36.4993,88153.0
2016-12-16 15:40:00,67.09,67.1,67.0,67.04,91661.0,36.4993,36.5047,36.4503,36.4721,91661.0
2016-12-16 15:45:00,67.03,67.09,66.99,67.09,142632.0,36.4666,36.4993,36.4449,36.4993,142632.0
2016-12-16 15:50:00,67.09,67.11,67.03,67.03,152780.0,36.4993,36.5102,36.4666,36.4666,152780.0
2016-12-16 15:55:00,67.03,67.05,66.97,67.04,542834.0,36.4666,36.4775,36.434,36.4721,542834.0
2016-12-19 09:30:00,67.37,67.49,67.27,67.36,203904.0,36.6516,36.7169,36.5972,36.6462,203904.0
2016-12-19 09:35:00,67.37,67.38,67.21,67.31,132327.0,36.6516,36.657,36.5646,36.619,132327.0
2016-12-19 09:40:00,67.31,67.61,67.29,67.59,129438.0,36.619,36.7822,36.6081,36.7713,129438.0
2016-12-19 09:45:00,67.59,67.65,67.54,67.62,69865.0,36.7713,36.8039,36.7441,36.7876,69865.0
2016-12-19 09:50:00,67.62,67.72,67.58,67.61,124904.0,36.7876,36.842,36.7659,36.7822,124904.0
2016-12-19 09:55:00,67.6,67.8,67.6,67.76,60186.0,36.7767,36.8855,36.7767,36.8638,60186.0
2016-12-19 10:00:00,67.76,67.82,67.72,67.75,74124.0,36.8638,36.8964,36.842,36.8583,74124.0
2016-12-19 10:05:00,67.74,67.76,67.56,67.56,65434.0,36.8529,36.8638,36.755,36.755,65434.0
2016-12-19 10:10:00,67.56,67.61,67.53,67.58,62045.0,36.755,36.7822,36.7387,36.7659,62045.0
2016-12-19 10:15:00,67.58,67.6,67.54,67.54,68643.0,36.7659,36.7767,36.7441,36.7441,68643.0
2016-12-19 10:20:00,67.54,67.6,67.51,67.52,114493.0,36.7441,36.7767,36.7278,36.7332,114493.0
2016-12-19 10:25:00,67.51,67.54,67.42,67.42,67168.0,36.7278,36.7441,36.6788,36.6788,67168.0
2016-12-19 10:30:00,67.43,67.45,67.36,67.38,86012.0,36.6842,36.6951,36.6462,36.657,86012.0
2016-12-19 10:35:00,67.39,67.46,67.31,67.42,90023.0,36.6625,36.7006,36.619,36.6788,90023.0
2016-12-19 10:40:00,67.43,67.53,67.4,67.41,84437.0,36.6842,36.7387,36.6679,36.6734,84437.0
2016-12-19 10:45:00,67.42,67.42,67.27,67.27,58577.0,36.6788,36.6788,36.5972,36.5972,58577.0
2016-12-19 10:50:00,67.28,67.28,67.21,67.23,56688.0,36.6026,36.6026,36.5646,36.5754,56688.0
2016-12-19 10:55:00,67.24,67.26,67.21,67.25,50135.0,36.5809,36.5918,36.5646,36.5863,50135.0
2016-12-19 11:00:00,67.25,67.29,67.24,67.26,55444.0,36.5863,36.6081,36.5809,36.5918,55444.0
2016-12-19 11:05:00,67.27,67.39,67.27,67.39,59856.0,36.5972,36.6625,36.5972,36.6625,59856.0
2016-12-19 11:10:00,67.39,67.44,67.36,67.38,46403.0,36.6625,36.6897,36.6462,36.657,46403.0
2016-12-19 11:15:00,67.39,67.45,67.36,67.44,60439.0,36.6625,36.6951,36.6462,36.6897,60439.0
2016-12-19 11:20:00,67.44,67.53,67.43,67.49,65614.0,36.6897,36.7387,36.6842,36.7169,65614.0
2016-12-19 11:25:00,67.49,67.53,67.45,67.49,52366.0,36.7169,36.7387,36.6951,36.7169,52366.0
2016-12-19 11:30:00,67.5,67.54,67.49,67.51,41926.0,36.7223,36.7441,36.7169,36.7278,41926.0
2016-12-19 11:35:00,67.51,67.51,67.42,67.43,59858.0,36.7278,36.7278,36.6788,36.6842,59858.0
2016-12-19 11:40:00,67.43,67.44,67.35,67.43,70091.0,36.6842,36.6897,36.6407,36.6842,70091.0
2016-12-19 11:45:00,67.43,67.51,67.42,67.5,54057.0,36.6842,36.7278,36.6788,36.7223,54057.0
2016-12-19 11:50:00,67.49,67.55,67.47,67.55,25321.0,36.7169,36.7495,36.706,36.7495,25321.0
2016-12-19 11:55:00,67.54,67.58,67.54,67.57,33217.0,36.7441,36.7659,36.7441,36.7604,33217.0
2016-12-19 12:00:00,67.56,67.59,67.51,67.57,46099.0,36.755,36.7713,36.7278,36.7604,46099.0
2016-12-19 12:05:00,67.56,67.56,67.52,67.55,32625.0,36.755,36.755,36.7332,36.7495,32625.0
2016-12-19 12:10:00,67.55,67.56,67.52,67.55,36662.0,36.7495,36.755,36.7332,36.7495,36662.0
2016-12-19 12:15:00,67.55,67.59,67.54,67.58,30122.0,36.7495,36.7713,36.7441,36.7659,30122.0
2016-12-19 12:20:00,67.58,67.59,67.54,67.57,40029.0,36.7659,36.7713,36.7441,36.7604,40029.0
2016-12-19 12:25:00,67.57,67.59,67.5,67.53,35133.0,36.7604,36.7713,36.7223,36.7387,35133.0
2016-12-19 12:30:00,67.54,67.61,67.53,67.59,31402.0,36.7441,36.7822,36.7387,36.7713,31402.0
2016-12-19 12:35:00,67.59,67.63,67.57,67.59,25643.0,36.7713,36.7931,36.7604,36.7713,25643.0
2016-12-19 12:40:00,67.58,67.61,67.58,67.59,24103.0,36.7659,36.7822,36.7659,36.7713,24103.0
2016-12-19 12:45:00,67.59,67.64,67.55,67.63,43031.0,36.7713,36.7985,36.7495,36.7931,43031.0
2016-12-19 12:50:00,67.64,67.66,67.61,67.65,29698.0,36.7985,36.8094,36.7822,36.8039,29698.0
2016-12-19 12:55:00,67.64,67.71,67.63,67.7,31681.0,36.7985,36.8366,36.7931,36.8311,31681.0
2016-12-19 13:00:00,67.7,67.73,67.68,67.7,44806.0,36.8311,36.8475,36.8203,36.8311,44806.0
2016-12-19 13:05:00,67.7,67.75,67.7,67.7,57247.0,36.8311,36.8583,36.8311,36.8311,57247.0
2016-12-19 13:10:00,67.7,67.77,67.69,67.75,24488.0,36.8311,36.8692,36.8257,36.8583,24488.0
2016-12-19 13:15:00,67.74,67.75,67.68,67.74,29522.0,36.8529,36.8583,36.8203,36.8529,29522.0
2016-12-19 13:20:00,67.74,67.77,67.71,67.74,40261.0,36.8529,36.8692,36.8366,36.8529,40261.0
2016-12-19 13:25:00,67.75,67.8,67.73,67.77,24881.0,36.8583,36.8855,36.8475,36.8692,24881.0
2016-12-19 13:30:00,67.77,67.8,67.71,67.71,36403.0,36.8692,36.8855,36.8366,36.8366,36403.0
2016-12-19 13:35:00,67.72,67.75,67.7,67.73,26678.0,36.842,36.8583,36.8311,36.8475,26678.0
2016-12-19 13:40:00,67.72,67.73,67.66,67.68,72365.0,36.842,36.8475,36.8094,36.8203,72365.0
2016-12-19 13:45:00,67.68,67.78,67.68,67.77,48182.0,36.8203,36.8747,36.8203,36.8692,48182.0
2016-12-19 13:50:00,67.77,67.83,67.73,67.83,60578.0,36.8692,36.9019,36.8475,36.9019,60578.0
2016-12-19 13:55:00,67.84,67.85,67.8,67.81,39132.0,36.9073,36.9127,36.8855,36.891,39132.0
2016-12-19 14:00:00,67.81,67.85,67.8,67.85,51347.0,36.891,36.9127,36.8855,36.9127,51347.0
2016-12-19 14:05:00,67.85,67.86,67.77,67.78,51406.0,36.9127,36.9182,36.8692,36.8747,51406.0
2016-12-19 14:10:00,67.77,67.81,67.75,67.76,109371.0,36.8692,36.891,36.8583,36.8638,109371.0
2016-12-19 14:15:00,67.75,67.82,67.75,67.81,36623.0,36.8583,36.8964,36.8583,36.891,36623.0
2016-12-19 14:20:00,67.81,67.82,67.76,67.78,32992.0,36.891,36.8964,36.8638,36.8747,32992.0
2016-12-19 14:25:00,67.77,67.81,67.77,67.81,15718.0,36.8692,36.891,36.8692,36.891,15718.0
2016-12-19 14:30:00,67.81,67.81,67.65,67.65,59726.0,36.891,36.891,36.8039,36.8039,59726.0
2016-12-19 14:35:00,67.65,67.69,67.64,67.69,32274.0,36.8039,36.8257,36.7985,36.8257,32274.0
2016-12-19 14:40:00,67.68,67.73,67.67,67.73,51754.0,36.8203,36.8475,36.8148,36.8475,51754.0
2016-12-19 14:45:00,67.71,67.78,67.71,67.73,45444.0,36.8366,36.8747,36.8366,36.8475,45444.0
2016-12-19 14:50:00,67.74,67.75,67.7,67.71,30799.0,36.8529,36.8583,36.8311,36.8366,30799.0
2016-12-19 14:55:00,67.71,67.72,67.68,67.69,34145.0,36.8366,36.842,36.8203,36.8257,34145.0
2016-12-19 15:00:00,67.69,67.71,67.66,67.71,44907.0,36.8257,36.8366,36.8094,36.8366,44907.0
2016-12-19 15:05:00,67.7,67.72,67.67,67.71,59000.0,36.8311,36.842,36.8148,36.8366,59000.0
2016-12-19 15:10:00,67.71,67.73,67.7,67.72,57570.0,36.8366,36.8475,36.8311,36.842,57570.0
2016-12-19 15:15:00,67.73,67.75,67.7,67.73,73404.0,36.8475,36.8583,36.8311,36.8475,73404.0
2016-12-19 15:20:00,67.73,67.73,67.69,67.7,97039.0,36.8475,36.8475,36.8257,36.8311,97039.0
2016-12-19 15:25:00,67.7,67.73,67.69,67.72,54421.0,36.8311,36.8475,36.8257,36.842,54421.0
2016-12-19 15:30:00,67.73,67.74,67.69,67.71,65805.0,36.8475,36.8529,36.8257,36.8366,65805.0
2016-12-19 15:35:00,67.72,67.72,67.69,67.7,98876.0,36.842,36.842,36.8257,36.8311,98876.0
2016-12-19 15:40:00,67.7,67.75,67.69,67.73,153285.0,36.8311,36.8583,36.8257,36.8475,153285.0
2016-12-19 15:45:00,67.73,67.74,67.66,67.69,104540.0,36.8475,36.8529,36.8094,36.8257,104540.0
2016-12-19 15:50:00,67.69,67.69,67.65,67.69,174132.0,36.8257,36.8257,36.8039,36.8257,174132.0
2016-12-19 15:55:00,67.69,67.77,67.68,67.77,288789.0,36.8257,36.8692,36.8203,36.8692,288789.0
2016-12-20 09:30:00,66.91,67.0,66.34,66.39,449178.0,36.7311,36.7805,36.4182,36.4456,449178.0
2016-12-20 09:35:00,66.35,66.85,66.33,66.85,132274.0,36.4237,36.6982,36.4127,36.6982,132274.0
2016-12-20 09:40:00,66.86,67.04,66.74,66.99,89086.0,36.7036,36.8025,36.6378,36.775,89086.0
2016-12-20 09:45:00,67.0,67.08,66.91,67.04,68902.0,36.7805,36.8244,36.7311,36.8025,68902.0
2016-12-20 09:50:00,67.04,67.05,66.97,67.02,89028.0,36.8025,36.8079,36.764,36.7915,89028.0
2016-12-20 09:55:00,67.04,67.05,66.97,66.98,56146.0,36.8025,36.8079,36.764,36.7695,56146.0
2016-12-20 10:00:00,66.99,66.99,66.85,66.92,108188.0,36.775,36.775,36.6982,36.7366,108188.0
2016-12-20 10:05:00,66.91,66.94,66.83,66.84,44287.0,36.7311,36.7476,36.6872,36.6927,44287.0
2016-12-20 10:10:00,66.84,66.89,66.82,66.86,48784.0,36.6927,36.7201,36.6817,36.7036,48784.0
2016-12-20 10:15:00,66.86,66.94,66.84,66.88,47464.0,36.7036,36.7476,36.6927,36.7146,47464.0
2016-12-20 10:20:00,66.88,66.92,66.8,66.85,63797.0,36.7146,36.7366,36.6707,36.6982,63797.0
2016-12-20 10:25:00,66.85,66.89,66.84,66.88,37990.0,36.6982,36.7201,36.6927,36.7146,37990.0
2016-12-20 10:30:00,66.89,67.02,66.86,67.02,55919.0,36.7201,36.7915,36.7036,36.7915,55919.0
2016-12-20 10:35:00,67.01,67.01,66.93,66.98,36314.0,36.786,36.786,36.7421,36.7695,36314.0
2016-12-20 10:40:00,66.98,67.03,66.95,67.0,40377.0,36.7695,36.797,36.753,36.7805,40377.0
2016-12-20 10:45:00,67.0,67.07,66.99,67.03,95921.0,36.7805,36.8189,36.775,36.797,95921.0
2016-12-20 10:50:00,67.02,67.1,66.99,67.1,37751.0,36.7915,36.8354,36.775,36.8354,37751.0
2016-12-20 10:55:00,67.1,67.22,67.08,67.16,58572.0,36.8354,36.9013,36.8244,36.8683,58572.0
2016-12-20 11:00:00,67.16,67.18,67.02,67.14,81624.0,36.8683,36.8793,36.7915,36.8574,81624.0
2016-12-20 11:05:00,67.14,67.16,67.04,67.05,75248.0,36.8574,36.8683,36.8025,36.8079,75248.0
2016-12-20 11:10:00,67.06,67.11,66.99,67.03,76162.0,36.8134,36.8409,36.775,36.797,76162.0
2016-12-20 11:15:00,67.03,67.13,67.03,67.12,52293.0,36.797,36.8519,36.797,36.8464,52293.0
2016-12-20 11:20:00,67.13,67.13,67.03,67.05,48878.0,36.8519,36.8519,36.797,36.8079,48878.0
2016-12-20 11:25:00,67.05,67.06,66.93,66.94,75825.0,36.8079,36.8134,36.7421,36.7476,75825.0
2016-12-20 11:30:00,66.94,67.04,66.94,67.01,74704.0,36.7476,36.8025,36.7476,36.786,74704.0
2016-12-20 11:35:00,67.0,67.01,66.92,66.98,72771.0,36.7805,36.786,36.7366,36.7695,72771.0
2016-12-20 11:40:00,66.97,67.12,66.97,67.11,63551.0,36.764,36.8464,36.764,36.8409,63551.0
2016-12-20 11:45:00,67.11,67.15,67.06,67.06,41954.0,36.8409,36.8628,36.8134,36.8134,41954.0
2016-12-20 11:50:00,67.06,67.09,67.01,67.03,60991.0,36.8134,36.8299,36.786,36.797,60991.0
2016-12-20 11:55:00,67.03,67.11,67.01,67.07,44949.0,36.797,36.8409,36.786,36.8189,44949.0
2016-12-20 12:00:00,67.08,67.12,67.06,67.09,42091.0,36.8244,36.8464,36.8134,36.8299,42091.0
2016-12-20 12:05:00,67.09,67.1,67.07,67.09,54436.0,36.8299,36.8354,36.8189,36.8299,54436.0
2016-12-20 12:10:00,67.09,67.09,67.07,67.08,27369.0,36.8299,36.8299,36.8189,36.8244,27369.0
2016-12-20 12:15:00,67.08,67.09,67.03,67.03,35700.0,36.8244,36.8299,36.797,36.797,35700.0
2016-12-20 12:20:00,67.03,67.04,66.99,67.03,58891.0,36.797,36.8025,36.775,36.797,58891.0
2016-12-20 12:25:00,67.03,67.04,67.01,67.03,34093.0,36.797,36.8025,36.786,36.797,34093.0
2016-12-20 12:30:00,67.04,67.09,67.0,67.09,54275.0,36.8025,36.8299,36.7805,36.8299,54275.0
2016-12-20 12:35:00,67.09,67.16,67.07,67.15,49867.0,36.8299,36.8683,36.8189,36.8628,49867.0
2016-12-20 12:40:00,67.15,67.16,67.1,67.14,26301.0,36.8628,36.8683,36.8354,36.8574,26301.0
2016-12-20 12:45:00,67.14,67.16,67.12,67.13,23895.0,36.8574,36.8683,36.8464,36.8519,23895.0
2016-12-20 12:50:00,67.14,67.17,67.1,67.16,19357.0,36.8574,36.8738,36.8354,36.8683,19357.0
2016-12-20 12:55:00,67.16,67.19,67.15,67.16,20356.0,36.8683,36.8848,36.8628,36.8683,20356.0
2016-12-20 13:00:00,67.17,67.18,67.12,67.18,32349.0,36.8738,36.8793,36.8464,36.8793,32349.0
2016-12-20 13:05:00,67.18,67.19,67.11,67.14,50725.0,36.8793,36.8848,36.8409,36.8574,50725.0
2016-12-20 13:10:00,67.14,67.19,67.13,67.19,22068.0,36.8574,36.8848,36.8519,36.8848,22068.0
2016-12-20 13:15:00,67.19,67.2,67.14,67.17,38455.0,36.8848,36.8903,36.8574,36.8738,38455.0
2016-12-20 13:20:00,67.17,67.22,67.15,67.22,36782.0,36.8738,36.9013,36.8628,36.9013,36782.0
2016-12-20 13:25:00,67.22,67.25,67.16,67.17,54075.0,36.9013,36.9177,36.8683,36.8738,54075.0
2016-12-20 13:30:00,67.17,67.22,67.14,67.15,42149.0,36.8738,36.9013,36.8574,36.8628,42149.0
2016-12-20 13:35:00,67.16,67.21,67.15,67.2,35786.0,36.8683,36.8958,36.8628,36.8903,35786.0
2016-12-20 13:40:00,67.2,67.22,67.17,67.18,24324.0,36.8903,36.9013,36.8738,36.8793,24324.0
2016-12-20 13:45:00,67.19,67.22,67.13,67.21,36804.0,36.8848,36.9013,36.8519,36.8958,36804.0
2016-12-20 13:50:00,67.22,67.26,67.2,67.26,41297.0,36.9013,36.9232,36.8903,36.9232,41297.0
2016-12-20 13:55:00,67.25,67.27,67.22,67.22,54507.0,36.9177,36.9287,36.9013,36.9013,54507.0
2016-12-20 14:00:00,67.23,67.25,67.22,67.25,26045.0,36.9068,36.9177,36.9013,36.9177,26045.0
2016-12-20 14:05:00,67.24,67.25,67.17,67.21,54326.0,36.9122,36.9177,36.8738,36.8958,54326.0
2016-12-20 14:10:00,67.21,67.23,67.18,67.18,26550.0,36.8958,36.9068,36.8793,36.8793,26550.0
2016-12-20 14:15:00,67.18,67.2,67.14,67.2,36127.0,36.8793,36.8903,36.8574,36.8903,36127.0
2016-12-20 14:20:00,67.2,67.21,67.16,67.2,31172.0,36.8903,36.8958,36.8683,36.8903,31172.0
2016-12-20 14:25:00,67.19,67.21,67.17,67.19,31407.0,36.8848,36.8958,36.8738,36.8848,31407.0
2016-12-20 14:30:00,67.19,67.19,67.13,67.16,33037.0,36.8848,36.8848,36.8519,36.8683,33037.0
2016-12-20 14:35:00,67.16,67.2,67.15,67.2,27860.0,36.8683,36.8903,36.8628,36.8903,27860.0
2016-12-20 14:40:00,67.2,67.23,67.2,67.22,33077.0,36.8903,36.9068,36.8903,36.9013,33077.0
2016-12-20 14:45:00,67.22,67.23,67.16,67.16,54680.0,36.9013,36.9068,36.8683,36.8683,54680.0
2016-12-20 14:50:00,67.16,67.19,67.14,67.17,59725.0,36.8683,36.8848,36.8574,36.8738,59725.0
2016-12-20 14:55:00,67.17,67.23,67.17,67.22,44553.0,36.8738,36.9068,36.8738,36.9013,44553.0
2016-12-20 15:00:00,67.22,67.22,67.14,67.17,95835.0,36.9013,36.9013,36.8574,36.8738,95835.0
2016-12-20 15:05:00,67.17,67.2,67.14,67.2,43608.0,36.8738,36.8903,36.8574,36.8903,43608.0
2016-12-20 15:10:00,67.2,67.23,67.19,67.2,69377.0,36.8903,36.9068,36.8848,36.8903,69377.0
2016-12-20 15:15:00,67.2,67.27,67.19,67.23,51418.0,36.8903,36.9287,36.8848,36.9068,51418.0
2016-12-20 15:20:00,67.24,67.24,67.2,67.23,47331.0,36.9122,36.9122,36.8903,36.9068,47331.0
2016-12-20 15:25:00,67.23,67.24,67.12,67.23,109011.0,36.9068,36.9122,36.8464,36.9068,109011.0
2016-12-20 15:30:00,67.23,67.27,67.21,67.23,61473.0,36.9068,36.9287,36.8958,36.9068,61473.0
2016-12-20 15:35:00,67.22,67.24,67.2,67.21,63993.0,36.9013,36.9122,36.8903,36.8958,63993.0
2016-12-20 15:40:00,67.22,67.22,67.16,67.18,70501.0,36.9013,36.9013,36.8683,36.8793,70501.0
2016-12-20 15:45:00,67.17,67.24,67.14,67.23,122373.0,36.8738,36.9122,36.8574,36.9068,122373.0
2016-12-20 15:50:00,67.23,67.25,67.2,67.25,142259.0,36.9068,36.9177,36.8903,36.9177,142259.0
2016-12-20 15:55:00,67.25,67.34,67.23,67.33,258165.0,36.9177,36.9671,36.9068,36.9617,258165.0
2016-12-21 09:30:00,67.47,67.73,67.38,67.7,134902.0,37.0385,37.1812,36.9891,37.1648,134902.0
2016-12-21 09:35:00,67.7,67.84,67.69,67.81,67893.0,37.1648,37.2416,37.1593,37.2252,67893.0
2016-12-21 09:40:00,67.83,67.85,67.73,67.83,66985.0,37.2361,37.2471,37.1812,37.2361,66985.0
2016-12-21 09:45:00,67.81,67.83,67.7,67.78,65593.0,37.2252,37.2361,37.1648,37.2087,65593.0
2016-12-21 09:50:00,67.79,67.89,67.78,67.86,54860.0,37.2142,37.2691,37.2087,37.2526,54860.0
2016-12-21 09:55:00,67.86,67.87,67.74,67.79,77433.0,37.2526,37.2581,37.1867,37.2142,77433.0
2016-12-21 10:00:00,67.79,67.8,67.74,67.76,46353.0,37.2142,37.2197,37.1867,37.1977,46353.0
2016-12-21 10:05:00,67.76,67.78,67.74,67.77,37330.0,37.1977,37.2087,37.1867,37.2032,37330.0
2016-12-21 10:10:00,67.77,67.78,67.71,67.76,36104.0,37.2032,37.2087,37.1703,37.1977,36104.0
2016-12-21 10:15:00,67.76,67.77,67.73,67.75,31536.0,37.1977,37.2032,37.1812,37.1922,31536.0
2016-12-21 10:20:00,67.75,67.75,67.62,67.69,50456.0,37.1922,37.1922,37.1209,37.1593,50456.0
2016-12-21 10:25:00,67.7,67.76,67.68,67.68,34729.0,37.1648,37.1977,37.1538,37.1538,34729.0
2016-12-21 10:30:00,67.68,67.73,67.66,67.72,34001.0,37.1538,37.1812,37.1428,37.1758,34001.0
2016-12-21 10:35:00,67.72,67.77,67.7,67.73,36141.0,37.1758,37.2032,37.1648,37.1812,36141.0
2016-12-21 10:40:00,67.72,67.74,67.67,67.7,51137.0,37.1758,37.1867,37.1483,37.1648,51137.0
2016-12-21 10:45:00,67.7,67.72,67.66,67.72,31462.0,37.1648,37.1758,37.1428,37.1758,31462.0
2016-12-21 10:50:00,67.72,67.73,67.66,67.7,43859.0,37.1758,37.1812,37.1428,37.1648,43859.0
2016-12-21 10:55:00,67.7,67.73,67.67,67.67,31363.0,37.1648,37.1812,37.1483,37.1483,31363.0
2016-12-21 11:00:00,67.68,67.7,67.61,67.62,95391.0,37.1538,37.1648,37.1154,37.1209,95391.0
2016-12-21 11:05:00,67.61,67.63,67.59,67.61,44486.0,37.1154,37.1263,37.1044,37.1154,44486.0
2016-12-21 11:10:00,67.61,67.61,67.59,67.6,31492.0,37.1154,37.1154,37.1044,37.1099,31492.0
2016-12-21 11:15:00,67.6,67.61,67.5,67.51,55112.0,37.1099,37.1154,37.055,37.0605,55112.0
2016-12-21 11:20:00,67.5,67.55,67.46,67.54,53175.0,37.055,37.0824,37.033,37.0769,53175.0
2016-12-21 11:25:00,67.53,67.61,67.52,67.59,22270.0,37.0714,37.1154,37.066,37.1044,22270.0
2016-12-21 11:30:00,67.6,67.67,67.57,67.65,52907.0,37.1099,37.1483,37.0934,37.1373,52907.0
2016-12-21 11:35:00,67.65,67.68,67.62,67.67,21906.0,37.1373,37.1538,37.1209,37.1483,21906.0
2016-12-21 11:40:00,67.67,67.67,67.59,67.64,70935.0,37.1483,37.1483,37.1044,37.1318,70935.0
2016-12-21 11:45:00,67.64,67.66,67.63,67.65,26308.0,37.1318,37.1428,37.1263,37.1373,26308.0
2016-12-21 11:50:00,67.65,67.68,67.65,67.67,17505.0,37.1373,37.1538,37.1373,37.1483,17505.0
2016-12-21 11:55:00,67.67,67.69,67.63,67.64,54349.0,37.1483,37.1593,37.1263,37.1318,54349.0
2016-12-21 12:00:00,67.64,67.64,67.57,67.62,22535.0,37.1318,37.1318,37.0934,37.1209,22535.0
2016-12-21 12:05:00,67.63,67.64,67.59,67.64,22322.0,37.1263,37.1318,37.1044,37.1318,22322.0
2016-12-21 12:10:00,67.63,67.66,67.6,67.61,34591.0,37.1263,37.1428,37.1099,37.1154,34591.0
2016-12-21 12:15:00,67.62,67.63,67.59,67.63,13933.0,37.1209,37.1263,37.1044,37.1263,13933.0
2016-12-21 12:20:00,67.63,67.64,67.59,67.63,33076.0,37.1263,37.1318,37.1044,37.1263,33076.0
2016-12-21 12:25:00,67.62,67.64,67.61,67.61,44566.0,37.1209,37.1318,37.1154,37.1154,44566.0
2016-12-21 12:30:00,67.6,67.64,67.59,67.6,32864.0,37.1099,37.1318,37.1044,37.1099,32864.0
2016-12-21 12:35:00,67.6,67.63,67.6,67.63,12962.0,37.1099,37.1263,37.1099,37.1263,12962.0
2016-12-21 12:40:00,67.63,67.63,67.58,67.59,26100.0,37.1263,37.1263,37.0989,37.1044,26100.0
2016-12-21 12:45:00,67.59,67.61,67.55,67.56,20053.0,37.1044,37.1154,37.0824,37.0879,20053.0
2016-12-21 12:50:00,67.56,67.58,67.53,67.55,25800.0,37.0879,37.0989,37.0714,37.0824,25800.0
2016-12-21 12:55:00,67.55,67.6,67.54,67.56,28029.0,37.0824,37.1099,37.0769,37.0879,28029.0
2016-12-21 13:00:00,67.56,67.59,67.54,67.55,28148.0,37.0879,37.1044,37.0769,37.0824,28148.0
2016-12-21 13:05:00,67.54,67.57,67.52,67.52,16838.0,37.0769,37.0934,37.066,37.066,16838.0
2016-12-21 13:10:00,67.52,67.53,67.5,67.51,17955.0,37.066,37.0714,37.055,37.0605,17955.0
2016-12-21 13:15:00,67.51,67.53,67.48,67.48,24067.0,37.0605,37.0714,37.044,37.044,24067.0
2016-12-21 13:20:00,67.48,67.54,67.47,67.5,19805.0,37.044,37.0769,37.0385,37.055,19805.0
2016-12-21 13:25:00,67.5,67.51,67.47,67.48,19533.0,37.055,37.0605,37.0385,37.044,19533.0
2016-12-21 13:30:00,67.47,67.5,67.46,67.47,45843.0,37.0385,37.055,37.033,37.0385,45843.0
2016-12-21 13:35:00,67.46,67.49,67.45,67.48,35562.0,37.033,37.0495,37.0275,37.044,35562.0
2016-12-21 13:40:00,67.47,67.54,67.46,67.49,37692.0,37.0385,37.0769,37.033,37.0495,37692.0
2016-12-21 13:45:00,67.49,67.52,67.49,67.5,18414.0,37.0495,37.066,37.0495,37.055,18414.0
2016-12-21 13:50:00,67.5,67.52,67.49,67.51,17743.0,37.055,37.066,37.0495,37.0605,17743.0
2016-12-21 13:55:00,67.51,67.52,67.48,67.51,32015.0,37.0605,37.066,37.044,37.0605,32015.0
2016-12-21 14:00:00,67.51,67.56,67.5,67.55,63168.0,37.0605,37.0879,37.055,37.0824,63168.0
2016-12-21 14:05:00,67.56,67.59,67.52,67.57,41409.0,37.0879,37.1044,37.066,37.0934,41409.0
2016-12-21 14:10:00,67.58,67.58,67.5,67.53,33705.0,37.0989,37.0989,37.055,37.0714,33705.0
2016-12-21 14:15:00,67.52,67.59,67.51,67.58,31234.0,37.066,37.1044,37.0605,37.0989,31234.0
2016-12-21 14:20:00,67.58,67.58,67.53,67.57,25829.0,37.0989,37.0989,37.0714,37.0934,25829.0
2016-12-21 14:25:00,67.58,67.61,67.56,67.57,32756.0,37.0989,37.1154,37.0879,37.0934,32756.0
2016-12-21 14:30:00,67.57,67.6,67.54,67.59,26273.0,37.0934,37.1099,37.0769,37.1044,26273.0
2016-12-21 14:35:00,67.59,67.59,67.52,67.55,28469.0,37.1044,37.1044,37.066,37.0824,28469.0
2016-12-21 14:40:00,67.54,67.55,67.5,67.52,26842.0,37.0769,37.0824,37.055,37.066,26842.0
2016-12-21 14:45:00,67.51,67.54,67.51,67.53,31861.0,37.0605,37.0769,37.0605,37.0714,31861.0
2016-12-21 14:50:00,67.52,67.53,67.5,67.52,30290.0,37.066,37.0714,37.055,37.066,30290.0
2016-12-21 14:55:00,67.52,67.56,67.52,67.56,26474.0,37.066,37.0879,37.066,37.0879,26474.0
2016-12-21 15:00:00,67.56,67.56,67.49,67.51,45940.0,37.0879,37.0879,37.0495,37.0605,45940.0
2016-12-21 15:05:00,67.51,67.52,67.43,67.45,35043.0,37.0605,37.066,37.0166,37.0275,35043.0
2016-12-21 15:10:00,67.45,67.49,67.44,67.47,29832.0,37.0275,37.0495,37.022,37.0385,29832.0
2016-12-21 15:15:00,67.46,67.47,67.43,67.47,27212.0,37.033,37.0385,37.0166,37.0385,27212.0
2016-12-21 15:20:00,67.46,67.47,67.4,67.41,43197.0,37.033,37.0385,37.0001,37.0056,43197.0
2016-12-21 15:25:00,67.41,67.44,67.37,67.38,41867.0,37.0056,37.022,36.9836,36.9891,41867.0
2016-12-21 15:30:00,67.39,67.4,67.34,67.34,42972.0,36.9946,37.0001,36.9671,36.9671,42972.0
2016-12-21 15:35:00,67.35,67.37,67.31,67.31,60870.0,36.9726,36.9836,36.9507,36.9507,60870.0
2016-12-21 15:40:00,67.31,67.35,67.31,67.33,55162.0,36.9507,36.9726,36.9507,36.9617,55162.0
2016-12-21 15:45:00,67.33,67.34,67.27,67.34,95327.0,36.9617,36.9671,36.9287,36.9671,95327.0
2016-12-21 15:50:00,67.34,67.34,67.3,67.31,107472.0,36.9671,36.9671,36.9452,36.9507,107472.0
2016-12-21 15:55:00,67.3,67.3,67.24,67.27,251667.0,36.9452,36.9452,36.9122,36.9287,251667.0
2016-12-22 09:30:00,67.1,67.48,67.09,67.32,160865.0,36.8354,37.044,36.8299,36.9562,160865.0
2016-12-22 09:35:00,67.3,67.39,67.21,67.21,30735.0,36.9452,36.9946,36.8958,36.8958,30735.0
2016-12-22 09:40:00,67.23,67.31,67.21,67.26,35400.0,36.9068,36.9507,36.8958,36.9232,35400.0
2016-12-22 09:45:00,67.26,67.27,67.14,67.18,33363.0,36.9232,36.9287,36.8574,36.8793,33363.0
2016-12-22 09:50:00,67.18,67.27,67.17,67.25,36618.0,36.8793,36.9287,36.8738,36.9177,36618.0
2016-12-22 09:55:00,67.25,67.31,67.24,67.28,30259.0,36.9177,36.9507,36.9122,36.9342,30259.0
2016-12-22 10:00:00,67.28,67.33,67.23,67.31,36596.0,36.9342,36.9617,36.9068,36.9507,36596.0
2016-12-22 10:05:00,67.31,67.33,67.25,67.28,25532.0,36.9507,36.9617,36.9177,36.9342,25532.0
2016-12-22 10:10:00,67.28,67.28,67.25,67.25,19176.0,36.9342,36.9342,36.9177,36.9177,19176.0
2016-12-22 10:15:00,67.26,67.39,67.24,67.37,22637.0,36.9232,36.9946,36.9122,36.9836,22637.0
2016-12-22 10:20:00,67.38,67.44,67.36,67.41,27766.0,36.9891,37.022,36.9781,37.0056,27766.0
2016-12-22 10:25:00,67.42,67.5,67.41,67.49,46608.0,37.0111,37.055,37.0056,37.0495,46608.0
2016-12-22 10:30:00,67.49,67.57,67.47,67.56,47401.0,37.0495,37.0934,37.0385,37.0879,47401.0
2016-12-22 10:35:00,67.56,67.63,67.53,67.63,77632.0,37.0879,37.1263,37.0714,37.1263,77632.0
2016-12-22 10:40:00,67.62,67.68,67.62,67.66,250109.0,37.1209,37.1538,37.1209,37.1428,250109.0
2016-12-22 10:45:00,67.67,67.74,67.65,67.71,76947.0,37.1483,37.1867,37.1373,37.1703,76947.0
2016-12-22 10:50:00,67.7,67.73,67.68,67.71,36690.0,37.1648,37.1812,37.1538,37.1703,36690.0
2016-12-22 10:55:00,67.7,67.71,67.66,67.7,38974.0,37.1648,37.1703,37.1428,37.1648,38974.0
2016-12-22 11:00:00,67.7,67.71,67.59,67.59,31953.0,37.1648,37.1703,37.1044,37.1044,31953.0
2016-12-22 11:05:00,67.6,67.6,67.52,67.53,38105.0,37.1099,37.1099,37.066,37.0714,38105.0
2016-12-22 11:10:00,67.53,67.57,67.5,67.57,29814.0,37.0714,37.0934,37.055,37.0934,29814.0
2016-12-22 11:15:00,67.56,67.57,67.52,67.55,35197.0,37.0879,37.0934,37.066,37.0824,35197.0
2016-12-22 11:20:00,67.56,67.6,67.53,67.59,20378.0,37.0879,37.1099,37.0714,37.1044,20378.0
2016-12-22 11:25:00,67.59,67.6,67.54,67.54,31685.0,37.1044,37.1099,37.0769,37.0769,31685.0
2016-12-22 11:30:00,67.53,67.53,67.48,67.51,24247.0,37.0714,37.0714,37.044,37.0605,24247.0
2016-12-22 11:35:00,67.5,67.52,67.47,67.49,32602.0,37.055,37.066,37.0385,37.0495,32602.0
2016-12-22 11:40:00,67.5,67.52,67.48,67.49,28405.0,37.055,37.066,37.044,37.0495,28405.0
2016-12-22 11:45:00,67.49,67.55,67.49,67.54,23083.0,37.0495,37.0824,37.0495,37.0769,23083.0
2016-12-22 11:50:00,67.55,67.64,67.55,67.59,48116.0,37.0824,37.1318,37.0824,37.1044,48116.0
2016-12-22 11:55:00,67.59,67.61,67.56,67.59,38869.0,37.1044,37.1154,37.0879,37.1044,38869.0
2016-12-22 12:00:00,67.59,67.61,67.56,67.59,46335.0,37.1044,37.1154,37.0879,37.1044,46335.0
2016-12-22 12:05:00,67.59,67.6,67.54,67.56,38382.0,37.1044,37.1099,37.0769,37.0879,38382.0
2016-12-22 12:10:00,67.57,67.61,67.56,67.6,27449.0,37.0934,37.1154,37.0879,37.1099,27449.0
2016-12-22 12:15:00,67.6,67.63,67.59,67.61,26206.0,37.1099,37.1263,37.1044,37.1154,26206.0
2016-12-22 12:20:00,67.61,67.65,67.59,67.63,28654.0,37.1154,37.1373,37.1044,37.1263,28654.0
2016-12-22 12:25:00,67.64,67.65,67.61,67.65,11443.0,37.1318,37.1373,37.1154,37.1373,11443.0
2016-12-22 12:30:00,67.64,67.66,67.61,67.61,19225.0,37.1318,37.1428,37.1154,37.1154,19225.0
2016-12-22 12:35:00,67.62,67.62,67.58,67.6,17228.0,37.1209,37.1209,37.0989,37.1099,17228.0
2016-12-22 12:40:00,67.59,67.6,67.57,67.58,23322.0,37.1044,37.1099,37.0934,37.0989,23322.0
2016-12-22 12:45:00,67.59,67.59,67.56,67.59,28130.0,37.1044,37.1044,37.0879,37.1044,28130.0
2016-12-22 12:50:00,67.59,67.6,67.57,67.58,13072.0,37.1044,37.1099,37.0934,37.0989,13072.0
2016-12-22 12:55:00,67.57,67.61,67.55,67.58,34018.0,37.0934,37.1154,37.0824,37.0989,34018.0
2016-12-22 13:00:00,67.58,67.63,67.57,67.62,19445.0,37.0989,37.1263,37.0934,37.1209,19445.0
2016-12-22 13:05:00,67.62,67.65,67.6,67.63,17805.0,37.1209,37.1373,37.1099,37.1263,17805.0
2016-12-22 13:10:00,67.63,67.64,67.58,67.63,17148.0,37.1263,37.1318,37.0989,37.1263,17148.0
2016-12-22 13:15:00,67.63,67.65,67.63,67.65,10086.0,37.1263,37.1373,37.1263,37.1373,10086.0
2016-12-22 13:20:00,67.66,67.69,67.65,67.67,18370.0,37.1428,37.1593,37.1373,37.1483,18370.0
2016-12-22 13:25:00,67.66,67.67,67.63,67.65,15069.0,37.1428,37.1483,37.1263,37.1373,15069.0
2016-12-22 13:30:00,67.65,67.68,67.62,67.62,38467.0,37.1373,37.1538,37.1209,37.1209,38467.0
2016-12-22 13:35:00,67.63,67.63,67.52,67.55,67802.0,37.1263,37.1263,37.066,37.0824,67802.0
2016-12-22 13:40:00,67.55,67.6,67.51,67.6,25340.0,37.0824,37.1099,37.0605,37.1099,25340.0
2016-12-22 13:45:00,67.6,67.62,67.58,67.61,21483.0,37.1099,37.1209,37.0989,37.1154,21483.0
2016-12-22 13:50:00,67.61,67.63,67.59,67.62,25437.0,37.1154,37.1263,37.1044,37.1209,25437.0
2016-12-22 13:55:00,67.63,67.63,67.62,67.63,12348.0,37.1263,37.1263,37.1209,37.1263,12348.0
2016-12-22 14:00:00,67.63,67.69,67.62,67.65,37601.0,37.1263,37.1593,37.1209,37.1373,37601.0
2016-12-22 14:05:00,67.64,67.69,67.64,67.68,23109.0,37.1318,37.1593,37.1318,37.1538,23109.0
2016-12-22 14:10:00,67.69,67.7,67.67,67.67,25119.0,37.1593,37.1648,37.1483,37.1483,25119.0
2016-12-22 14:15:00,67.67,67.68,67.65,67.67,60749.0,37.1483,37.1538,37.1373,37.1483,60749.0
2016-12-22 14:20:00,67.67,67.7,67.66,67.7,19325.0,37.1483,37.1648,37.1428,37.1648,19325.0
2016-12-22 14:25:00,67.7,67.72,67.69,67.72,36357.0,37.1648,37.1758,37.1593,37.1758,36357.0
2016-12-22 14:30:00,67.71,67.73,67.66,67.68,47177.0,37.1703,37.1812,37.1428,37.1538,47177.0
2016-12-22 14:35:00,67.69,67.7,67.67,67.67,23152.0,37.1593,37.1648,37.1483,37.1483,23152.0
2016-12-22 14:40:00,67.68,67.7,67.67,67.7,24429.0,37.1538,37.1648,37.1483,37.1648,24429.0
2016-12-22 14:45:00,67.69,67.7,67.68,67.69,28224.0,37.1593,37.1648,37.1538,37.1593,28224.0
2016-12-22 14:50:00,67.69,67.7,67.67,67.69,48682.0,37.1593,37.1648,37.1483,37.1593,48682.0
2016-12-22 14:55:00,67.69,67.7,67.65,67.69,36723.0,37.1593,37.1648,37.1373,37.1593,36723.0
2016-12-22 15:00:00,67.69,67.7,67.68,67.7,22169.0,37.1593,37.1648,37.1538,37.1648,22169.0
2016-12-22 15:05:00,67.69,67.7,67.66,67.67,28153.0,37.1593,37.1648,37.1428,37.1483,28153.0
2016-12-22 15:10:00,67.67,67.67,67.63,67.65,41360.0,37.1483,37.1483,37.1263,37.1373,41360.0
2016-12-22 15:15:00,67.65,67.65,67.61,67.63,34539.0,37.1373,37.1373,37.1154,37.1263,34539.0
2016-12-22 15:20:00,67.63,67.63,67.6,67.62,47631.0,37.1263,37.1263,37.1099,37.1209,47631.0
2016-12-22 15:25:00,67.63,67.64,67.62,67.63,27753.0,37.1263,37.1318,37.1209,37.1263,27753.0
2016-12-22 15:30:00,67.63,67.64,67.61,67.62,39044.0,37.1263,37.1318,37.1154,37.1209,39044.0
2016-12-22 15:35:00,67.62,67.68,67.61,67.68,46308.0,37.1209,37.1538,37.1154,37.1538,46308.0
2016-12-22 15:40:00,67.67,67.7,67.66,67.68,61769.0,37.1483,37.1648,37.1428,37.1538,61769.0
2016-12-22 15:45:00,67.67,67.7,67.67,67.67,91600.0,37.1483,37.1648,37.1483,37.1483,91600.0
2016-12-22 15:50:00,67.67,67.72,67.66,67.71,137651.0,37.1483,37.1758,37.1428,37.1703,137651.0
2016-12-22 15:55:00,67.71,67.74,67.67,67.69,401247.0,37.1703,37.1867,37.1483,37.1593,401247.0
2016-12-23 09:30:00,67.74,67.77,67.57,67.66,99381.0,37.1867,37.2032,37.0934,37.1428,99381.0
2016-12-23 09:35:00,67.66,67.66,67.51,67.53,53547.0,37.1428,37.1428,37.0605,37.0714,53547.0
2016-12-23 09:40:00,67.55,67.59,67.52,67.59,18002.0,37.0824,37.1044,37.066,37.1044,18002.0
2016-12-23 09:45:00,67.58,67.6,67.51,67.55,32923.0,37.0989,37.1099,37.0605,37.0824,32923.0
2016-12-23 09:50:00,67.55,67.66,67.54,67.65,60924.0,37.0824,37.1428,37.0769,37.1373,60924.0
2016-12-23 09:55:00,67.65,67.75,67.64,67.72,26003.0,37.1373,37.1922,37.1318,37.1758,26003.0
2016-12-23 10:00:00,67.72,67.77,67.62,67.65,27229.0,37.1758,37.2032,37.1209,37.1373,27229.0
2016-12-23 10:05:00,67.65,67.65,67.54,67.59,28862.0,37.1373,37.1373,37.0769,37.1044,28862.0
2016-12-23 10:10:00,67.58,67.63,67.58,67.61,31334.0,37.0989,37.1263,37.0989,37.1154,31334.0
2016-12-23 10:15:00,67.61,67.71,67.61,67.7,31562.0,37.1154,37.1703,37.1154,37.1648,31562.0
2016-12-23 10:20:00,67.71,67.71,67.64,67.67,17227.0,37.1703,37.1703,37.1318,37.1483,17227.0
2016-12-23 10:25:00,67.67,67.73,67.61,67.62,39230.0,37.1483,37.1812,37.1154,37.1209,39230.0
2016-12-23 10:30:00,67.61,67.7,67.59,67.66,27563.0,37.1154,37.1648,37.1044,37.1428,27563.0
2016-12-23 10:35:00,67.66,67.69,67.63,67.64,31245.0,37.1428,37.1593,37.1263,37.1318,31245.0
2016-12-23 10:40:00,67.64,67.68,67.61,67.68,25867.0,37.1318,37.1538,37.1154,37.1538,25867.0
2016-12-23 10:45:00,67.68,67.7,67.62,67.63,17762.0,37.1538,37.1648,37.1209,37.1263,17762.0
2016-12-23 10:50:00,67.63,67.67,67.58,67.65,22474.0,37.1263,37.1483,37.0989,37.1373,22474.0
2016-12-23 10:55:00,67.65,67.68,67.63,67.68,26038.0,37.1373,37.1538,37.1263,37.1538,26038.0
2016-12-23 11:00:00,67.68,67.77,67.68,67.76,62182.0,37.1538,37.2032,37.1538,37.1977,62182.0
2016-12-23 11:05:00,67.76,67.8,67.7,67.7,58035.0,37.1977,37.2197,37.1648,37.1648,58035.0
2016-12-23 11:10:00,67.7,67.72,67.64,67.68,69150.0,37.1648,37.1758,37.1318,37.1538,69150.0
2016-12-23 11:15:00,67.68,67.71,67.66,67.7,21096.0,37.1538,37.1703,37.1428,37.1648,21096.0
2016-12-23 11:20:00,67.69,67.71,67.67,67.71,21542.0,37.1593,37.1703,37.1483,37.1703,21542.0
2016-12-23 11:25:00,67.72,67.72,67.67,67.71,18351.0,37.1758,37.1758,37.1483,37.1703,18351.0
2016-12-23 11:30:00,67.7,67.73,67.7,67.73,18578.0,37.1648,37.1812,37.1648,37.1812,18578.0
2016-12-23 11:35:00,67.73,67.75,67.72,67.75,19173.0,37.1812,37.1922,37.1758,37.1922,19173.0
2016-12-23 11:40:00,67.74,67.74,67.69,67.71,18662.0,37.1867,37.1867,37.1593,37.1703,18662.0
2016-12-23 11:45:00,67.71,67.71,67.63,67.66,56443.0,37.1703,37.1703,37.1263,37.1428,56443.0
2016-12-23 11:50:00,67.67,67.69,67.61,67.63,20172.0,37.1483,37.1593,37.1154,37.1263,20172.0
2016-12-23 11:55:00,67.62,67.67,67.62,67.67,8974.0,37.1209,37.1483,37.1209,37.1483,8974.0
2016-12-23 12:00:00,67.66,67.68,67.64,67.65,19040.0,37.1428,37.1538,37.1318,37.1373,19040.0
2016-12-23 12:05:00,67.65,67.65,67.61,67.63,15003.0,37.1373,37.1373,37.1154,37.1263,15003.0
2016-12-23 12:10:00,67.62,67.64,67.6,67.62,21716.0,37.1209,37.1318,37.1099,37.1209,21716.0
2016-12-23 12:15:00,67.62,67.65,67.6,67.65,29316.0,37.1209,37.1373,37.1099,37.1373,29316.0
2016-12-23 12:20:00,67.64,67.66,67.63,67.63,13067.0,37.1318,37.1428,37.1263,37.1263,13067.0
2016-12-23 12:25:00,67.63,67.65,67.62,67.62,16441.0,37.1263,37.1373,37.1209,37.1209,16441.0
2016-12-23 12:30:00,67.61,67.63,67.6,67.62,13800.0,37.1154,37.1263,37.1099,37.1209,13800.0
2016-12-23 12:35:00,67.63,67.63,67.58,67.6,13228.0,37.1263,37.1263,37.0989,37.1099,13228.0
2016-12-23 12:40:00,67.6,67.61,67.58,67.59,9445.0,37.1099,37.1154,37.0989,37.1044,9445.0
2016-12-23 12:45:00,67.58,67.61,67.55,67.57,13987.0,37.0989,37.1154,37.0824,37.0934,13987.0
2016-12-23 12:50:00,67.56,67.57,67.55,67.56,14877.0,37.0879,37.0934,37.0824,37.0879,14877.0
2016-12-23 12:55:00,67.56,67.62,67.55,67.58,36702.0,37.0879,37.1209,37.0824,37.0989,36702.0
2016-12-23 13:00:00,67.57,67.58,67.55,67.56,11376.0,37.0934,37.0989,37.0824,37.0879,11376.0
2016-12-23 13:05:00,67.57,67.58,67.55,67.57,13425.0,37.0934,37.0989,37.0824,37.0934,13425.0
2016-12-23 13:10:00,67.57,67.58,67.55,67.55,11505.0,37.0934,37.0989,37.0824,37.0824,11505.0
2016-12-23 13:15:00,67.55,67.64,67.55,67.64,31255.0,37.0824,37.1318,37.0824,37.1318,31255.0
2016-12-23 13:20:00,67.63,67.65,67.62,67.62,11516.0,37.1263,37.1373,37.1209,37.1209,11516.0
2016-12-23 13:25:00,67.63,67.63,67.6,67.62,8314.0,37.1263,37.1263,37.1099,37.1209,8314.0
2016-12-23 13:30:00,67.62,67.66,67.62,67.66,22983.0,37.1209,37.1428,37.1209,37.1428,22983.0
2016-12-23 13:35:00,67.66,67.66,67.61,67.62,20417.0,37.1428,37.1428,37.1154,37.1209,20417.0
2016-12-23 13:40:00,67.62,67.68,67.61,67.65,32775.0,37.1209,37.1538,37.1154,37.1373,32775.0
2016-12-23 13:45:00,67.66,67.69,67.65,67.68,10578.0,37.1428,37.1593,37.1373,37.1538,10578.0
2016-12-23 13:50:00,67.69,67.7,67.66,67.67,18045.0,37.1593,37.1648,37.1428,37.1483,18045.0
2016-12-23 13:55:00,67.67,67.69,67.65,67.67,10913.0,37.1483,37.1593,37.1373,37.1483,10913.0
2016-12-23 14:00:00,67.67,67.67,67.6,67.61,9430.0,37.1483,37.1483,37.1099,37.1154,9430.0
2016-12-23 14:05:00,67.62,67.66,67.61,67.62,27361.0,37.1209,37.1428,37.1154,37.1209,27361.0
2016-12-23 14:10:00,67.63,67.64,67.6,67.63,14946.0,37.1263,37.1318,37.1099,37.1263,14946.0
2016-12-23 14:15:00,67.64,67.66,67.62,67.65,13010.0,37.1318,37.1428,37.1209,37.1373,13010.0
2016-12-23 14:20:00,67.66,67.66,67.62,67.62,12704.0,37.1428,37.1428,37.1209,37.1209,12704.0
2016-12-23 14:25:00,67.62,67.64,67.59,67.64,13198.0,37.1209,37.1318,37.1044,37.1318,13198.0
2016-12-23 14:30:00,67.64,67.64,67.6,67.61,20008.0,37.1318,37.1318,37.1099,37.1154,20008.0
2016-12-23 14:35:00,67.61,67.61,67.59,67.6,20774.0,37.1154,37.1154,37.1044,37.1099,20774.0
2016-12-23 14:40:00,67.61,67.61,67.59,67.59,10447.0,37.1154,37.1154,37.1044,37.1044,10447.0
2016-12-23 14:45:00,67.6,67.6,67.57,67.57,19804.0,37.1099,37.1099,37.0934,37.0934,19804.0
2016-12-23 14:50:00,67.58,67.61,67.57,67.61,25479.0,37.0989,37.1154,37.0934,37.1154,25479.0
2016-12-23 14:55:00,67.61,67.62,67.59,67.62,19542.0,37.1154,37.1209,37.1044,37.1209,19542.0
2016-12-23 15:00:00,67.62,67.62,67.59,67.6,34384.0,37.1209,37.1209,37.1044,37.1099,34384.0
2016-12-23 15:05:00,67.59,67.64,67.59,67.64,25892.0,37.1044,37.1318,37.1044,37.1318,25892.0
2016-12-23 15:10:00,67.64,67.64,67.61,67.64,18433.0,37.1318,37.1318,37.1154,37.1318,18433.0
2016-12-23 15:15:00,67.64,67.64,67.61,67.61,20433.0,37.1318,37.1318,37.1154,37.1154,20433.0
2016-12-23 15:20:00,67.62,67.63,67.59,67.62,37400.0,37.1209,37.1263,37.1044,37.1209,37400.0
2016-12-23 15:25:00,67.61,67.63,67.59,67.59,21635.0,37.1154,37.1263,37.1044,37.1044,21635.0
2016-12-23 15:30:00,67.59,67.63,67.59,67.63,23650.0,37.1044,37.1263,37.1044,37.1263,23650.0
2016-12-23 15:35:00,67.63,67.68,67.62,67.66,29521.0,37.1263,37.1538,37.1209,37.1428,29521.0
2016-12-23 15:40:00,67.66,67.7,67.65,67.7,26926.0,37.1428,37.1648,37.1373,37.1648,26926.0
2016-12-23 15:45:00,67.7,67.7,67.66,67.67,61419.0,37.1648,37.1648,37.1428,37.1483,61419.0
2016-12-23 15:50:00,67.66,67.72,67.66,67.72,53217.0,37.1428,37.1758,37.1428,37.1758,53217.0
2016-12-23 15:55:00,67.72,67.77,67.71,67.71,220168.0,37.1758,37.2032,37.1703,37.1703,220168.0
2016-12-27 09:30:00,67.8,68.0,67.72,67.87,119230.0,37.2197,37.3295,37.1758,37.2581,119230.0
2016-12-27 09:35:00,67.88,67.94,67.83,67.83,37685.0,37.2636,37.2965,37.2361,37.2361,37685.0
2016-12-27 09:40:00,67.85,67.86,67.75,67.76,35196.0,37.2471,37.2526,37.1922,37.1977,35196.0
2016-12-27 09:45:00,67.78,67.84,67.74,67.74,24626.0,37.2087,37.2416,37.1867,37.1867,24626.0
2016-12-27 09:50:00,67.75,67.75,67.68,67.69,63132.0,37.1922,37.1922,37.1538,37.1593,63132.0
2016-12-27 09:55:00,67.69,67.72,67.63,67.63,40242.0,37.1593,37.1758,37.1263,37.1263,40242.0
2016-12-27 10:00:00,67.63,67.67,67.61,67.67,23888.0,37.1263,37.1483,37.1154,37.1483,23888.0
2016-12-27 10:05:00,67.67,67.67,67.6,67.63,41847.0,37.1483,37.1483,37.1099,37.1263,41847.0
2016-12-27 10:10:00,67.63,67.71,67.63,67.7,16938.0,37.1263,37.1703,37.1263,37.1648,16938.0
2016-12-27 10:15:00,67.7,67.73,67.69,67.73,25426.0,37.1648,37.1812,37.1593,37.1812,25426.0
2016-12-27 10:20:00,67.72,67.75,67.67,67.67,15810.0,37.1758,37.1922,37.1483,37.1483,15810.0
2016-12-27 10:25:00,67.67,67.7,67.66,67.68,14432.0,37.1483,37.1648,37.1428,37.1538,14432.0
2016-12-27 10:30:00,67.68,67.71,67.67,67.69,16076.0,37.1538,37.1703,37.1483,37.1593,16076.0
2016-12-27 10:35:00,67.69,67.7,67.66,67.67,22534.0,37.1593,37.1648,37.1428,37.1483,22534.0
2016-12-27 10:40:00,67.67,67.77,67.67,67.76,40117.0,37.1483,37.2032,37.1483,37.1977,40117.0
2016-12-27 10:45:00,67.76,67.8,67.75,67.77,26546.0,37.1977,37.2197,37.1922,37.2032,26546.0
2016-12-27 10:50:00,67.77,67.78,67.75,67.78,34860.0,37.2032,37.2087,37.1922,37.2087,34860.0
2016-12-27 10:55:00,67.77,67.8,67.76,67.78,14563.0,37.2032,37.2197,37.1977,37.2087,14563.0
2016-12-27 11:00:00,67.78,67.8,67.76,67.78,17863.0,37.2087,37.2197,37.1977,37.2087,17863.0
2016-12-27 11:05:00,67.79,67.8,67.76,67.77,16367.0,37.2142,37.2197,37.1977,37.2032,16367.0
2016-12-27 11:10:00,67.77,67.8,67.76,67.78,19660.0,37.2032,37.2197,37.1977,37.2087,19660.0
2016-12-27 11:15:00,67.79,67.79,67.77,67.77,13162.0,37.2142,37.2142,37.2032,37.2032,13162.0
2016-12-27 11:20:00,67.77,67.78,67.76,67.78,11701.0,37.2032,37.2087,37.1977,37.2087,11701.0
2016-12-27 11:25:00,67.78,67.85,67.77,67.84,51599.0,37.2087,37.2471,37.2032,37.2416,51599.0
2016-12-27 11:30:00,67.85,67.85,67.81,67.83,18579.0,37.2471,37.2471,37.2252,37.2361,18579.0
2016-12-27 11:35:00,67.82,67.86,67.82,67.86,25396.0,37.2306,37.2526,37.2306,37.2526,25396.0
2016-12-27 11:40:00,67.85,67.86,67.81,67.83,26510.0,37.2471,37.2526,37.2252,37.2361,26510.0
2016-12-27 11:45:00,67.84,67.85,67.81,67.85,19912.0,37.2416,37.2471,37.2252,37.2471,19912.0
2016-12-27 11:50:00,67.85,67.87,67.83,67.86,17701.0,37.2471,37.2581,37.2361,37.2526,17701.0
2016-12-27 11:55:00,67.87,67.91,67.86,67.9,16551.0,37.2581,37.2801,37.2526,37.2746,16551.0
2016-12-27 12:00:00,67.9,67.91,67.85,67.88,25894.0,37.2746,37.2801,37.2471,37.2636,25894.0
2016-12-27 12:05:00,67.87,67.87,67.83,67.83,34273.0,37.2581,37.2581,37.2361,37.2361,34273.0
2016-12-27 12:10:00,67.84,67.86,67.83,67.85,18970.0,37.2416,37.2526,37.2361,37.2471,18970.0
2016-12-27 12:15:00,67.86,67.89,67.85,67.87,14736.0,37.2526,37.2691,37.2471,37.2581,14736.0
2016-12-27 12:20:00,67.87,67.87,67.84,67.85,20295.0,37.2581,37.2581,37.2416,37.2471,20295.0
2016-12-27 12:25:00,67.86,67.88,67.84,67.84,12961.0,37.2526,37.2636,37.2416,37.2416,12961.0
2016-12-27 12:30:00,67.85,67.93,67.84,67.91,35366.0,37.2471,37.291,37.2416,37.2801,35366.0
2016-12-27 12:35:00,67.91,67.93,67.89,67.92,23105.0,37.2801,37.291,37.2691,37.2855,23105.0
2016-12-27 12:40:00,67.92,67.94,67.9,67.92,15968.0,37.2855,37.2965,37.2746,37.2855,15968.0
2016-12-27 12:45:00,67.92,67.94,67.9,67.92,26623.0,37.2855,37.2965,37.2746,37.2855,26623.0
2016-12-27 12:50:00,67.92,67.99,67.91,67.98,56345.0,37.2855,37.324,37.2801,37.3185,56345.0
2016-12-27 12:55:00,67.98,67.99,67.96,67.98,25714.0,37.3185,37.324,37.3075,37.3185,25714.0
2016-12-27 13:00:00,67.98,67.98,67.95,67.95,21275.0,37.3185,37.3185,37.302,37.302,21275.0
2016-12-27 13:05:00,67.94,67.94,67.88,67.91,15586.0,37.2965,37.2965,37.2636,37.2801,15586.0
2016-12-27 13:10:00,67.9,67.97,67.9,67.97,12237.0,37.2746,37.313,37.2746,37.313,12237.0
2016-12-27 13:15:00,67.97,67.97,67.94,67.95,13809.0,37.313,37.313,37.2965,37.302,13809.0
2016-12-27 13:20:00,67.96,67.96,67.9,67.91,26236.0,37.3075,37.3075,37.2746,37.2801,26236.0
2016-12-27 13:25:00,67.91,67.93,67.89,67.91,15500.0,37.2801,37.291,37.2691,37.2801,15500.0
2016-12-27 13:30:00,67.91,67.92,67.89,67.91,29020.0,37.2801,37.2855,37.2691,37.2801,29020.0
2016-12-27 13:35:00,67.92,67.92,67.9,67.91,13260.0,37.2855,37.2855,37.2746,37.2801,13260.0
2016-12-27 13:40:00,67.91,67.93,67.9,67.92,18943.0,37.2801,37.291,37.2746,37.2855,18943.0
2016-12-27 13:45:00,67.93,67.93,67.9,67.9,13381.0,37.291,37.291,37.2746,37.2746,13381.0
2016-12-27 13:50:00,67.91,67.93,67.9,67.91,19548.0,37.2801,37.291,37.2746,37.2801,19548.0
2016-12-27 13:55:00,67.91,67.95,67.9,67.95,13520.0,37.2801,37.302,37.2746,37.302,13520.0
2016-12-27 14:00:00,67.95,67.95,67.86,67.88,38418.0,37.302,37.302,37.2526,37.2636,38418.0
2016-12-27 14:05:00,67.87,67.89,67.85,67.88,21496.0,37.2581,37.2691,37.2471,37.2636,21496.0
2016-12-27 14:10:00,67.87,67.91,67.87,67.9,24352.0,37.2581,37.2801,37.2581,37.2746,24352.0
2016-12-27 14:15:00,67.91,67.92,67.86,67.92,36131.0,37.2801,37.2855,37.2526,37.2855,36131.0
2016-12-27 14:20:00,67.93,67.93,67.89,67.91,39937.0,37.291,37.291,37.2691,37.2801,39937.0
2016-12-27 14:25:00,67.9,67.94,67.89,67.91,48019.0,37.2746,37.2965,37.2691,37.2801,48019.0
2016-12-27 14:30:00,67.91,67.95,67.9,67.93,33412.0,37.2801,37.302,37.2746,37.291,33412.0
2016-12-27 14:35:00,67.93,67.95,67.92,67.95,19776.0,37.291,37.302,37.2855,37.302,19776.0
2016-12-27 14:40:00,67.95,67.95,67.94,67.95,18203.0,37.302,37.302,37.2965,37.302,18203.0
2016-12-27 14:45:00,67.95,67.96,67.91,67.92,39251.0,37.302,37.3075,37.2801,37.2855,39251.0
2016-12-27 14:50:00,67.93,67.94,67.9,67.93,20873.0,37.291,37.2965,37.2746,37.291,20873.0
2016-12-27 14:55:00,67.94,67.98,67.94,67.96,32813.0,37.2965,37.3185,37.2965,37.3075,32813.0
2016-12-27 15:00:00,67.96,67.98,67.96,67.96,21426.0,37.3075,37.3185,37.3075,37.3075,21426.0
2016-12-27 15:05:00,67.97,67.97,67.91,67.94,27438.0,37.313,37.313,37.2801,37.2965,27438.0
2016-12-27 15:10:00,67.94,67.94,67.92,67.93,19147.0,37.2965,37.2965,37.2855,37.291,19147.0
2016-12-27 15:15:00,67.93,67.95,67.91,67.91,29478.0,37.291,37.302,37.2801,37.2801,29478.0
2016-12-27 15:20:00,67.92,67.93,67.91,67.93,15974.0,37.2855,37.291,37.2801,37.291,15974.0
2016-12-27 15:25:00,67.92,67.94,67.63,67.91,41211.0,37.2855,37.2965,37.1263,37.2801,41211.0
2016-12-27 15:30:00,67.91,67.91,67.87,67.89,33997.0,37.2801,37.2801,37.2581,37.2691,33997.0
2016-12-27 15:35:00,67.89,67.89,67.84,67.84,38654.0,37.2691,37.2691,37.2416,37.2416,38654.0
2016-12-27 15:40:00,67.84,67.86,67.82,67.84,71377.0,37.2416,37.2526,37.2306,37.2416,71377.0
2016-12-27 15:45:00,67.84,67.85,67.81,67.81,39618.0,37.2416,37.2471,37.2252,37.2252,39618.0
2016-12-27 15:50:00,67.81,67.85,67.8,67.83,103692.0,37.2252,37.2471,37.2197,37.2361,103692.0
2016-12-27 15:55:00,67.83,67.83,67.77,67.81,204146.0,37.2361,37.2361,37.2032,37.2252,204146.0
2016-12-28 09:30:00,67.57,67.67,67.51,67.59,113791.0,37.0934,37.1483,37.0605,37.1044,113791.0
2016-12-28 09:35:00,67.59,67.63,67.51,67.61,49318.0,37.1044,37.1263,37.0605,37.1154,49318.0
2016-12-28 09:40:00,67.62,67.67,67.47,67.48,45350.0,37.1209,37.1483,37.0385,37.044,45350.0
2016-12-28 09:45:00,67.48,67.52,67.4,67.52,34596.0,37.044,37.066,37.0001,37.066,34596.0
2016-12-28 09:50:00,67.52,67.54,67.46,67.52,26196.0,37.066,37.0769,37.033,37.066,26196.0
2016-12-28 09:55:00,67.52,67.52,67.45,67.48,31939.0,37.066,37.066,37.0275,37.044,31939.0
2016-12-28 10:00:00,67.46,67.54,67.46,67.52,51143.0,37.033,37.0769,37.033,37.066,51143.0
2016-12-28 10:05:00,67.51,67.59,67.49,67.59,42477.0,37.0605,37.1044,37.0495,37.1044,42477.0
2016-12-28 10:10:00,67.59,67.67,67.58,67.66,28927.0,37.1044,37.1483,37.0989,37.1428,28927.0
2016-12-28 10:15:00,67.65,67.68,67.61,67.64,21526.0,37.1373,37.1538,37.1154,37.1318,21526.0
2016-12-28 10:20:00,67.64,67.69,67.63,67.66,22058.0,37.1318,37.1593,37.1263,37.1428,22058.0
2016-12-28 10:25:00,67.66,67.69,67.64,67.64,28169.0,37.1428,37.1593,37.1318,37.1318,28169.0
2016-12-28 10:30:00,67.63,67.65,67.61,67.64,18255.0,37.1263,37.1373,37.1154,37.1318,18255.0
2016-12-28 10:35:00,67.64,67.64,67.61,67.63,21615.0,37.1318,37.1318,37.1154,37.1263,21615.0
2016-12-28 10:40:00,67.64,67.67,67.62,67.65,33615.0,37.1318,37.1483,37.1209,37.1373,33615.0
2016-12-28 10:45:00,67.65,67.68,67.63,67.64,37907.0,37.1373,37.1538,37.1263,37.1318,37907.0
2016-12-28 10:50:00,67.64,67.71,67.62,67.69,28145.0,37.1318,37.1703,37.1209,37.1593,28145.0
2016-12-28 10:55:00,67.69,67.75,67.68,67.73,36545.0,37.1593,37.1922,37.1538,37.1812,36545.0
2016-12-28 11:00:00,67.75,67.75,67.67,67.73,30843.0,37.1922,37.1922,37.1483,37.1812,30843.0
2016-12-28 11:05:00,67.72,67.72,67.63,67.65,24969.0,37.1758,37.1758,37.1263,37.1373,24969.0
2016-12-28 11:10:00,67.64,67.66,67.62,67.63,25462.0,37.1318,37.1428,37.1209,37.1263,25462.0
2016-12-28 11:15:00,67.63,67.64,67.6,67.62,28395.0,37.1263,37.1318,37.1099,37.1209,28395.0
2016-12-28 11:20:00,67.62,67.64,67.58,67.63,21966.0,37.1209,37.1318,37.0989,37.1263,21966.0
2016-12-28 11:25:00,67.62,67.67,67.6,67.66,15538.0,37.1209,37.1483,37.1099,37.1428,15538.0
2016-12-28 11:30:00,67.67,67.67,67.61,67.62,18453.0,37.1483,37.1483,37.1154,37.1209,18453.0
2016-12-28 11:35:00,67.63,67.68,67.62,67.62,23010.0,37.1263,37.1538,37.1209,37.1209,23010.0
2016-12-28 11:40:00,67.62,67.65,67.6,67.64,18624.0,37.1209,37.1373,37.1099,37.1318,18624.0
2016-12-28 11:45:00,67.64,67.65,67.6,67.6,22055.0,37.1318,37.1373,37.1099,37.1099,22055.0
2016-12-28 11:50:00,67.6,67.62,67.59,67.59,14175.0,37.1099,37.1209,37.1044,37.1044,14175.0
2016-12-28 11:55:00,67.59,67.6,67.56,67.56,18664.0,37.1044,37.1099,37.0879,37.0879,18664.0
2016-12-28 12:00:00,67.56,67.57,67.5,67.52,44780.0,37.0879,37.0934,37.055,37.066,44780.0
2016-12-28 12:05:00,67.51,67.53,67.49,67.5,20679.0,37.0605,37.0714,37.0495,37.055,20679.0
2016-12-28 12:10:00,67.5,67.54,67.47,67.47,20089.0,37.055,37.0769,37.0385,37.0385,20089.0
2016-12-28 12:15:00,67.47,67.48,67.42,67.46,22208.0,37.0385,37.044,37.0111,37.033,22208.0
2016-12-28 12:20:00,67.45,67.47,67.43,67.47,26565.0,37.0275,37.0385,37.0166,37.0385,26565.0
2016-12-28 12:25:00,67.47,67.5,67.46,67.48,22339.0,37.0385,37.055,37.033,37.044,22339.0
2016-12-28 12:30:00,67.48,67.48,67.44,67.44,21281.0,37.044,37.044,37.022,37.022,21281.0
2016-12-28 12:35:00,67.44,67.49,67.42,67.48,25692.0,37.022,37.0495,37.0111,37.044,25692.0
2016-12-28 12:40:00,67.48,67.48,67.41,67.42,31600.0,37.044,37.044,37.0056,37.0111,31600.0
2016-12-28 12:45:00,67.42,67.47,67.42,67.47,14378.0,37.0111,37.0385,37.0111,37.0385,14378.0
2016-12-28 12:50:00,67.47,67.51,67.46,67.5,45422.0,37.0385,37.0605,37.033,37.055,45422.0
2016-12-28 12:55:00,67.5,67.53,67.49,67.5,22396.0,37.055,37.0714,37.0495,37.055,22396.0
2016-12-28 13:00:00,67.5,67.53,67.49,67.52,23035.0,37.055,37.0714,37.0495,37.066,23035.0
2016-12-28 13:05:00,67.53,67.56,67.51,67.56,34232.0,37.0714,37.0879,37.0605,37.0879,34232.0
2016-12-28 13:10:00,67.57,67.58,67.53,67.54,40311.0,37.0934,37.0989,37.0714,37.0769,40311.0
2016-12-28 13:15:00,67.55,67.55,67.52,67.54,13560.0,37.0824,37.0824,37.066,37.0769,13560.0
2016-12-28 13:20:00,67.55,67.58,67.54,67.57,15705.0,37.0824,37.0989,37.0769,37.0934,15705.0
2016-12-28 13:25:00,67.56,67.57,67.53,67.54,14028.0,37.0879,37.0934,37.0714,37.0769,14028.0
2016-12-28 13:30:00,67.55,67.58,67.53,67.56,24964.0,37.0824,37.0989,37.0714,37.0879,24964.0
2016-12-28 13:35:00,67.56,67.58,67.54,67.54,37934.0,37.0879,37.0989,37.0769,37.0769,37934.0
2016-12-28 13:40:00,67.55,67.56,67.53,67.55,23220.0,37.0824,37.0879,37.0714,37.0824,23220.0
2016-12-28 13:45:00,67.55,67.57,67.53,67.55,34359.0,37.0824,37.0934,37.0714,37.0824,34359.0
2016-12-28 13:50:00,67.56,67.6,67.55,67.58,29532.0,37.0879,37.1099,37.0824,37.0989,29532.0
2016-12-28 13:55:00,67.58,67.6,67.55,67.57,30759.0,37.0989,37.1099,37.0824,37.0934,30759.0
2016-12-28 14:00:00,67.58,67.6,67.55,67.57,32912.0,37.0989,37.1099,37.0824,37.0934,32912.0
2016-12-28 14:05:00,67.57,67.58,67.54,67.57,15825.0,37.0934,37.0989,37.0769,37.0934,15825.0
2016-12-28 14:10:00,67.57,67.58,67.52,67.54,22291.0,37.0934,37.0989,37.066,37.0769,22291.0
2016-12-28 14:15:00,67.54,67.55,67.5,67.54,29720.0,37.0769,37.0824,37.055,37.0769,29720.0
2016-12-28 14:20:00,67.55,67.55,67.48,67.51,57719.0,37.0824,37.0824,37.044,37.0605,57719.0
2016-12-28 14:25:00,67.52,67.53,67.5,67.53,22002.0,37.066,37.0714,37.055,37.0714,22002.0
2016-12-28 14:30:00,67.53,67.55,67.5,67.5,21683.0,37.0714,37.0824,37.055,37.055,21683.0
2016-12-28 14:35:00,67.5,67.53,67.49,67.53,18110.0,37.055,37.0714,37.0495,37.0714,18110.0
2016-12-28 14:40:00,67.54,67.55,67.52,67.53,20787.0,37.0769,37.0824,37.066,37.0714,20787.0
2016-12-28 14:45:00,67.53,67.57,67.52,67.54,25006.0,37.0714,37.0934,37.066,37.0769,25006.0
2016-12-28 14:50:00,67.54,67.55,67.49,67.53,23338.0,37.0769,37.0824,37.0495,37.0714,23338.0
2016-12-28 14:55:00,67.52,67.54,67.51,67.53,21167.0,37.066,37.0769,37.0605,37.0714,21167.0
2016-12-28 15:00:00,67.52,67.54,67.5,67.52,29447.0,37.066,37.0769,37.055,37.066,29447.0
2016-12-28 15:05:00,67.53,67.53,67.49,67.51,27063.0,37.0714,37.0714,37.0495,37.0605,27063.0
2016-12-28 15:10:00,67.5,67.52,67.49,67.5,27685.0,37.055,37.066,37.0495,37.055,27685.0
2016-12-28 15:15:00,67.51,67.53,67.49,67.5,26461.0,37.0605,37.0714,37.0495,37.055,26461.0
2016-12-28 15:20:00,67.49,67.5,67.47,67.48,27389.0,37.0495,37.055,37.0385,37.044,27389.0
2016-12-28 15:25:00,67.48,67.49,67.47,67.47,31389.0,37.044,37.0495,37.0385,37.0385,31389.0
2016-12-28 15:30:00,67.47,67.48,67.43,67.46,40765.0,37.0385,37.044,37.0166,37.033,40765.0
2016-12-28 15:35:00,67.45,67.48,67.44,67.48,36545.0,37.0275,37.044,37.022,37.044,36545.0
2016-12-28 15:40:00,67.48,67.49,67.41,67.43,67048.0,37.044,37.0495,37.0056,37.0166,67048.0
2016-12-28 15:45:00,67.43,67.44,67.39,67.42,74421.0,37.0166,37.022,36.9946,37.0111,74421.0
2016-12-28 15:50:00,67.42,67.5,67.42,67.49,99870.0,37.0111,37.055,37.0111,37.0495,99870.0
2016-12-28 15:55:00,67.48,67.52,67.43,67.51,393592.0,37.044,37.066,37.0166,37.0605,393592.0
2016-12-29 09:30:00,67.27,67.59,67.12,67.54,151999.0,36.9287,37.1044,36.8464,37.0769,151999.0
2016-12-29 09:35:00,67.54,67.6,67.45,67.59,38629.0,37.0769,37.1099,37.0275,37.1044,38629.0
2016-12-29 09:40:00,67.6,67.62,67.49,67.53,25057.0,37.1099,37.1209,37.0495,37.0714,25057.0
2016-12-29 09:45:00,67.53,67.57,67.49,67.49,50203.0,37.0714,37.0934,37.0495,37.0495,50203.0
2016-12-29 09:50:00,67.5,67.69,67.49,67.69,66307.0,37.055,37.1593,37.0495,37.1593,66307.0
2016-12-29 09:55:00,67.68,67.71,67.66,67.69,41524.0,37.1538,37.1703,37.1428,37.1593,41524.0
2016-12-29 10:00:00,67.68,67.7,67.63,67.63,34321.0,37.1538,37.1648,37.1263,37.1263,34321.0
2016-12-29 10:05:00,67.62,67.67,67.57,67.66,32112.0,37.1209,37.1483,37.0934,37.1428,32112.0
2016-12-29 10:10:00,67.66,67.69,67.63,67.66,32349.0,37.1428,37.1593,37.1263,37.1428,32349.0
2016-12-29 10:15:00,67.65,67.7,67.64,67.68,35531.0,37.1373,37.1648,37.1318,37.1538,35531.0
2016-12-29 10:20:00,67.69,67.7,67.63,67.7,38373.0,37.1593,37.1648,37.1263,37.1648,38373.0
2016-12-29 10:25:00,67.7,67.77,67.69,67.75,40722.0,37.1648,37.2032,37.1593,37.1922,40722.0
2016-12-29 10:30:00,67.74,67.77,67.73,67.75,14516.0,37.1867,37.2032,37.1812,37.1922,14516.0
2016-12-29 10:35:00,67.76,67.79,67.73,67.79,40056.0,37.1977,37.2142,37.1812,37.2142,40056.0
2016-12-29 10:40:00,67.8,67.86,67.79,67.82,24753.0,37.2197,37.2526,37.2142,37.2306,24753.0
2016-12-29 10:45:00,67.81,67.88,67.79,67.86,32122.0,37.2252,37.2636,37.2142,37.2526,32122.0
2016-12-29 10:50:00,67.87,67.89,67.82,67.88,34066.0,37.2581,37.2691,37.2306,37.2636,34066.0
2016-12-29 10:55:00,67.88,67.9,67.85,67.87,31356.0,37.2636,37.2746,37.2471,37.2581,31356.0
2016-12-29 11:00:00,67.87,67.87,67.74,67.74,38701.0,37.2581,37.2581,37.1867,37.1867,38701.0
2016-12-29 11:05:00,67.75,67.77,67.72,67.75,38337.0,37.1922,37.2032,37.1758,37.1922,38337.0
2016-12-29 11:10:00,67.74,67.84,67.74,67.84,43365.0,37.1867,37.2416,37.1867,37.2416,43365.0
2016-12-29 11:15:00,67.84,67.86,67.82,67.84,25742.0,37.2416,37.2526,37.2306,37.2416,25742.0
2016-12-29 11:20:00,67.83,67.89,67.83,67.87,22189.0,37.2361,37.2691,37.2361,37.2581,22189.0
2016-12-29 11:25:00,67.88,67.91,67.87,67.91,56020.0,37.2636,37.2801,37.2581,37.2801,56020.0
2016-12-29 11:30:00,67.91,67.91,67.85,67.85,26045.0,37.2801,37.2801,37.2471,37.2471,26045.0
2016-12-29 11:35:00,67.85,67.92,67.85,67.91,24503.0,37.2471,37.2855,37.2471,37.2801,24503.0
2016-12-29 11:40:00,67.91,67.95,67.87,67.89,30617.0,37.2801,37.302,37.2581,37.2691,30617.0
2016-12-29 11:45:00,67.88,67.93,67.88,67.91,16395.0,37.2636,37.291,37.2636,37.2801,16395.0
2016-12-29 11:50:00,67.9,67.92,67.88,67.91,16495.0,37.2746,37.2855,37.2636,37.2801,16495.0
2016-12-29 11:55:00,67.91,67.95,67.91,67.93,20320.0,37.2801,37.302,37.2801,37.291,20320.0
2016-12-29 12:00:00,67.94,67.96,67.92,67.95,18352.0,37.2965,37.3075,37.2855,37.302,18352.0
2016-12-29 12:05:00,67.95,67.95,67.9,67.92,18124.0,37.302,37.302,37.2746,37.2855,18124.0
2016-12-29 12:10:00,67.92,67.92,67.88,67.89,38662.0,37.2855,37.2855,37.2636,37.2691,38662.0
2016-12-29 12:15:00,67.9,67.93,67.89,67.89,32253.0,37.2746,37.291,37.2691,37.2691,32253.0
2016-12-29 12:20:00,67.89,67.92,67.89,67.91,33080.0,37.2691,37.2855,37.2691,37.2801,33080.0
2016-12-29 12:25:00,67.91,67.94,67.9,67.92,49786.0,37.2801,37.2965,37.2746,37.2855,49786.0
2016-12-29 12:30:00,67.92,67.94,67.9,67.92,15398.0,37.2855,37.2965,37.2746,37.2855,15398.0
2016-12-29 12:35:00,67.92,67.93,67.89,67.91,18129.0,37.2855,37.291,37.2691,37.2801,18129.0
2016-12-29 12:40:00,67.9,67.9,67.87,67.88,17453.0,37.2746,37.2746,37.2581,37.2636,17453.0
2016-12-29 12:45:00,67.88,67.88,67.85,67.88,21767.0,37.2636,37.2636,37.2471,37.2636,21767.0
2016-12-29 12:50:00,67.88,67.91,67.86,67.91,15343.0,37.2636,37.2801,37.2526,37.2801,15343.0
2016-12-29 12:55:00,67.91,67.92,67.88,67.9,22441.0,37.2801,37.2855,37.2636,37.2746,22441.0
2016-12-29 13:00:00,67.9,67.91,67.86,67.88,20680.0,37.2746,37.2801,37.2526,37.2636,20680.0
2016-12-29 13:05:00,67.88,67.9,67.86,67.87,13445.0,37.2636,37.2746,37.2526,37.2581,13445.0
2016-12-29 13:10:00,67.88,67.91,67.85,67.9,37087.0,37.2636,37.2801,37.2471,37.2746,37087.0
2016-12-29 13:15:00,67.9,67.94,67.9,67.93,16797.0,37.2746,37.2965,37.2746,37.291,16797.0
2016-12-29 13:20:00,67.92,67.95,67.9,67.94,17278.0,37.2855,37.302,37.2746,37.2965,17278.0
2016-12-29 13:25:00,67.94,67.95,67.9,67.92,14551.0,37.2965,37.302,37.2746,37.2855,14551.0
2016-12-29 13:30:00,67.92,67.92,67.87,67.88,25287.0,37.2855,37.2855,37.2581,37.2636,25287.0
2016-12-29 13:35:00,67.89,67.91,67.87,67.87,16682.0,37.2691,37.2801,37.2581,37.2581,16682.0
2016-12-29 13:40:00,67.87,67.91,67.86,67.88,23673.0,37.2581,37.2801,37.2526,37.2636,23673.0
2016-12-29 13:45:00,67.89,67.9,67.87,67.88,13472.0,37.2691,37.2746,37.2581,37.2636,13472.0
2016-12-29 13:50:00,67.87,67.95,67.87,67.94,35332.0,37.2581,37.302,37.2581,37.2965,35332.0
2016-12-29 13:55:00,67.94,67.95,67.93,67.94,11111.0,37.2965,37.302,37.291,37.2965,11111.0
2016-12-29 14:00:00,67.95,67.97,67.94,67.94,30394.0,37.302,37.313,37.2965,37.2965,30394.0
2016-12-29 14:05:00,67.95,67.97,67.93,67.96,16447.0,37.302,37.313,37.291,37.3075,16447.0
2016-12-29 14:10:00,67.97,68.0,67.95,67.98,32846.0,37.313,37.3295,37.302,37.3185,32846.0
2016-12-29 14:15:00,67.99,68.0,67.98,67.98,21705.0,37.324,37.3295,37.3185,37.3185,21705.0
2016-12-29 14:20:00,67.98,67.99,67.97,67.98,20475.0,37.3185,37.324,37.313,37.3185,20475.0
2016-12-29 14:25:00,67.98,67.98,67.94,67.95,7544.0,37.3185,37.3185,37.2965,37.302,7544.0
2016-12-29 14:30:00,67.96,67.96,67.93,67.93,20587.0,37.3075,37.3075,37.291,37.291,20587.0
2016-12-29 14:35:00,67.94,67.95,67.91,67.93,19051.0,37.2965,37.302,37.2801,37.291,19051.0
2016-12-29 14:40:00,67.93,67.95,67.9,67.95,20445.0,37.291,37.302,37.2746,37.302,20445.0
2016-12-29 14:45:00,67.95,67.97,67.93,67.93,32991.0,37.302,37.313,37.291,37.291,32991.0
2016-12-29 14:50:00,67.93,67.95,67.9,67.92,34183.0,37.291,37.302,37.2746,37.2855,34183.0
2016-12-29 14:55:00,67.91,67.96,67.9,67.95,15424.0,37.2801,37.3075,37.2746,37.302,15424.0
2016-12-29 15:00:00,67.96,67.98,67.94,67.95,21543.0,37.3075,37.3185,37.2965,37.302,21543.0
2016-12-29 15:05:00,67.95,67.97,67.94,67.97,24717.0,37.302,37.313,37.2965,37.313,24717.0
2016-12-29 15:10:00,67.96,67.98,67.96,67.98,9231.0,37.3075,37.3185,37.3075,37.3185,9231.0
2016-12-29 15:15:00,67.98,67.98,67.94,67.96,41906.0,37.3185,37.3185,37.2965,37.3075,41906.0
2016-12-29 15:20:00,67.96,67.97,67.93,67.93,22623.0,37.3075,37.313,37.291,37.291,22623.0
2016-12-29 15:25:00,67.94,67.98,67.93,67.96,41266.0,37.2965,37.3185,37.291,37.3075,41266.0
2016-12-29 15:30:00,67.96,67.97,67.94,67.97,78334.0,37.3075,37.313,37.2965,37.313,78334.0
2016-12-29 15:35:00,67.96,67.98,67.91,67.92,233386.0,37.3075,37.3185,37.2801,37.2855,233386.0
2016-12-29 15:40:00,67.92,67.92,67.83,67.84,94543.0,37.2855,37.2855,37.2361,37.2416,94543.0
2016-12-29 15:45:00,67.83,67.89,67.8,67.88,88298.0,37.2361,37.2691,37.2197,37.2636,88298.0
2016-12-29 15:50:00,67.89,67.9,67.86,67.87,60846.0,37.2691,37.2746,37.2526,37.2581,60846.0
2016-12-29 15:55:00,67.86,67.9,67.82,67.87,227206.0,37.2526,37.2746,37.2306,37.2581,227206.0
2016-12-30 09:30:00,67.96,68.03,67.7,67.95,145469.0,37.3075,37.3459,37.1648,37.302,145469.0
2016-12-30 09:35:00,67.92,67.97,67.88,67.88,33076.0,37.2855,37.313,37.2636,37.2636,33076.0
2016-12-30 09:40:00,67.89,67.93,67.83,67.85,27411.0,37.2691,37.291,37.2361,37.2471,27411.0
2016-12-30 09:45:00,67.84,67.9,67.79,67.82,25848.0,37.2416,37.2746,37.2142,37.2306,25848.0
2016-12-30 09:50:00,67.83,67.84,67.78,67.84,28220.0,37.2361,37.2416,37.2087,37.2416,28220.0
2016-12-30 09:55:00,67.85,67.95,67.84,67.93,44260.0,37.2471,37.302,37.2416,37.291,44260.0
2016-12-30 10:00:00,67.93,67.97,67.88,67.88,31121.0,37.291,37.313,37.2636,37.2636,31121.0
2016-12-30 10:05:00,67.89,67.91,67.86,67.88,22850.0,37.2691,37.2801,37.2526,37.2636,22850.0
2016-12-30 10:10:00,67.88,67.94,67.87,67.9,22517.0,37.2636,37.2965,37.2581,37.2746,22517.0
2016-12-30 10:15:00,67.89,67.89,67.8,67.82,27754.0,37.2691,37.2691,37.2197,37.2306,27754.0
2016-12-30 10:20:00,67.82,67.82,67.76,67.8,42278.0,37.2306,37.2306,37.1977,37.2197,42278.0
2016-12-30 10:25:00,67.79,67.84,67.76,67.81,34682.0,37.2142,37.2416,37.1977,37.2252,34682.0
2016-12-30 10:30:00,67.81,67.85,67.79,67.83,33999.0,37.2252,37.2471,37.2142,37.2361,33999.0
2016-12-30 10:35:00,67.84,67.85,67.76,67.79,29988.0,37.2416,37.2471,37.1977,37.2142,29988.0
2016-12-30 10:40:00,67.79,67.8,67.72,67.75,35314.0,37.2142,37.2197,37.1758,37.1922,35314.0
2016-12-30 10:45:00,67.75,67.76,67.7,67.76,27332.0,37.1922,37.1977,37.1648,37.1977,27332.0
2016-12-30 10:50:00,67.76,67.77,67.69,67.69,21876.0,37.1977,37.2032,37.1593,37.1593,21876.0
2016-12-30 10:55:00,67.7,67.75,67.69,67.72,30988.0,37.1648,37.1922,37.1593,37.1758,30988.0
2016-12-30 11:00:00,67.73,67.75,67.72,67.74,42022.0,37.1812,37.1922,37.1758,37.1867,42022.0
2016-12-30 11:05:00,67.74,67.75,67.7,67.73,35811.0,37.1867,37.1922,37.1648,37.1812,35811.0
2016-12-30 11:10:00,67.72,67.74,67.69,67.73,37198.0,37.1758,37.1867,37.1593,37.1812,37198.0
2016-12-30 11:15:00,67.72,67.77,67.72,67.76,28217.0,37.1758,37.2032,37.1758,37.1977,28217.0
2016-12-30 11:20:00,67.76,67.78,67.73,67.76,31769.0,37.1977,37.2087,37.1812,37.1977,31769.0
2016-12-30 11:25:00,67.77,67.81,67.77,67.78,30192.0,37.2032,37.2252,37.2032,37.2087,30192.0
2016-12-30 11:30:00,67.77,67.8,67.76,67.79,19106.0,37.2032,37.2197,37.1977,37.2142,19106.0
2016-12-30 11:35:00,67.78,67.79,67.76,67.76,12978.0,37.2087,37.2142,37.1977,37.1977,12978.0
2016-12-30 11:40:00,67.77,67.83,67.76,67.8,18985.0,37.2032,37.2361,37.1977,37.2197,18985.0
2016-12-30 11:45:00,67.8,67.81,67.77,67.78,14229.0,37.2197,37.2252,37.2032,37.2087,14229.0
2016-12-30 11:50:00,67.79,67.83,67.79,67.81,19845.0,37.2142,37.2361,37.2142,37.2252,19845.0
2016-12-30 11:55:00,67.8,67.83,67.78,67.82,17709.0,37.2197,37.2361,37.2087,37.2306,17709.0
2016-12-30 12:00:00,67.81,67.82,67.8,67.82,17831.0,37.2252,37.2306,37.2197,37.2306,17831.0
2016-12-30 12:05:00,67.83,67.83,67.8,67.81,16760.0,37.2361,37.2361,37.2197,37.2252,16760.0
2016-12-30 12:10:00,67.81,67.83,67.8,67.8,23859.0,37.2252,37.2361,37.2197,37.2197,23859.0
2016-12-30 12:15:00,67.81,67.83,67.8,67.82,12367.0,37.2252,37.2361,37.2197,37.2306,12367.0
2016-12-30 12:20:00,67.83,67.84,67.81,67.82,29108.0,37.2361,37.2416,37.2252,37.2306,29108.0
2016-12-30 12:25:00,67.83,67.84,67.8,67.82,18910.0,37.2361,37.2416,37.2197,37.2306,18910.0
2016-12-30 12:30:00,67.82,67.84,67.8,67.83,13321.0,37.2306,37.2416,37.2197,37.2361,13321.0
2016-12-30 12:35:00,67.82,67.82,67.78,67.8,23953.0,37.2306,37.2306,37.2087,37.2197,23953.0
2016-12-30 12:40:00,67.79,67.8,67.77,67.8,8033.0,37.2142,37.2197,37.2032,37.2197,8033.0
2016-12-30 12:45:00,67.8,67.8,67.77,67.77,16112.0,37.2197,37.2197,37.2032,37.2032,16112.0
2016-12-30 12:50:00,67.76,67.79,67.73,67.78,25824.0,37.1977,37.2142,37.1812,37.2087,25824.0
2016-12-30 12:55:00,67.78,67.79,67.75,67.79,10444.0,37.2087,37.2142,37.1922,37.2142,10444.0
2016-12-30 13:00:00,67.79,67.81,67.78,67.8,15460.0,37.2142,37.2252,37.2087,37.2197,15460.0
2016-12-30 13:05:00,67.8,67.85,67.79,67.84,35682.0,37.2197,37.2471,37.2142,37.2416,35682.0
2016-12-30 13:10:00,67.84,67.88,67.84,67.86,25028.0,37.2416,37.2636,37.2416,37.2526,25028.0
2016-12-30 13:15:00,67.86,67.92,67.86,67.9,13499.0,37.2526,37.2855,37.2526,37.2746,13499.0
2016-12-30 13:20:00,67.91,67.91,67.84,67.88,75457.0,37.2801,37.2801,37.2416,37.2636,75457.0
2016-12-30 13:25:00,67.88,67.89,67.84,67.87,16039.0,37.2636,37.2691,37.2416,37.2581,16039.0
2016-12-30 13:30:00,67.87,67.91,67.84,67.9,39600.0,37.2581,37.2801,37.2416,37.2746,39600.0
2016-12-30 13:35:00,67.9,67.9,67.83,67.84,62724.0,37.2746,37.2746,37.2361,37.2416,62724.0
2016-12-30 13:40:00,67.84,67.85,67.78,67.78,15421.0,37.2416,37.2471,37.2087,37.2087,15421.0
2016-12-30 13:45:00,67.77,67.82,67.76,67.79,14250.0,37.2032,37.2306,37.1977,37.2142,14250.0
2016-12-30 13:50:00,67.78,67.83,67.77,67.83,19373.0,37.2087,37.2361,37.2032,37.2361,19373.0
2016-12-30 13:55:00,67.83,67.85,67.79,67.81,17958.0,37.2361,37.2471,37.2142,37.2252,17958.0
2016-12-30 14:00:00,67.8,67.84,67.79,67.81,24517.0,37.2197,37.2416,37.2142,37.2252,24517.0
2016-12-30 14:05:00,67.81,67.81,67.76,67.79,15088.0,37.2252,37.2252,37.1977,37.2142,15088.0
2016-12-30 14:10:00,67.78,67.79,67.75,67.77,29953.0,37.2087,37.2142,37.1922,37.2032,29953.0
2016-12-30 14:15:00,67.76,67.8,67.75,67.75,23307.0,37.1977,37.2197,37.1922,37.1922,23307.0
2016-12-30 14:20:00,67.76,67.76,67.73,67.75,12858.0,37.1977,37.1977,37.1812,37.1922,12858.0
2016-12-30 14:25:00,67.75,67.75,67.72,67.73,14257.0,37.1922,37.1922,37.1758,37.1812,14257.0
2016-12-30 14:30:00,67.73,67.75,67.7,67.74,27300.0,37.1812,37.1922,37.1648,37.1867,27300.0
2016-12-30 14:35:00,67.73,67.76,67.71,67.72,22765.0,37.1812,37.1977,37.1703,37.1758,22765.0
2016-12-30 14:40:00,67.72,67.73,67.66,67.69,28394.0,37.1758,37.1812,37.1428,37.1593,28394.0
2016-12-30 14:45:00,67.69,67.71,67.62,67.63,30134.0,37.1593,37.1703,37.1209,37.1263,30134.0
2016-12-30 14:50:00,67.63,67.64,67.59,67.64,49630.0,37.1263,37.1318,37.1044,37.1318,49630.0
2016-12-30 14:55:00,67.63,67.63,67.58,67.63,29162.0,37.1263,37.1263,37.0989,37.1263,29162.0
2016-12-30 15:00:00,67.62,67.63,67.58,67.6,30230.0,37.1209,37.1263,37.0989,37.1099,30230.0
2016-12-30 15:05:00,67.6,67.63,67.57,67.6,35699.0,37.1099,37.1263,37.0934,37.1099,35699.0
2016-12-30 15:10:00,67.59,67.64,67.58,67.64,23754.0,37.1044,37.1318,37.0989,37.1318,23754.0
2016-12-30 15:15:00,67.65,67.67,67.62,67.62,38154.0,37.1373,37.1483,37.1209,37.1209,38154.0
2016-12-30 15:20:00,67.62,67.67,67.61,67.62,28870.0,37.1209,37.1483,37.1154,37.1209,28870.0
2016-12-30 15:25:00,67.62,67.67,67.61,67.64,41730.0,37.1209,37.1483,37.1154,37.1318,41730.0
2016-12-30 15:30:00,67.64,67.66,67.59,67.63,88145.0,37.1318,37.1428,37.1044,37.1263,88145.0
2016-12-30 15:35:00,67.62,67.62,67.57,67.59,47651.0,37.1209,37.1209,37.0934,37.1044,47651.0
2016-12-30 15:40:00,67.59,67.6,67.54,67.54,59542.0,37.1044,37.1099,37.0769,37.0769,59542.0
2016-12-30 15:45:00,67.54,67.56,67.5,67.52,166153.0,37.0769,37.0879,37.055,37.066,166153.0
2016-12-30 15:50:00,67.53,67.54,67.5,67.52,167473.0,37.0714,37.0769,37.055,37.066,167473.0
2016-12-30 15:55:00,67.53,67.68,67.52,67.64,789841.0,37.0714,37.1538,37.066,37.1318,789841.0
2017-01-03 09:30:00,67.72,68.04,67.72,67.93,197323.0,37.1758,37.3514,37.1758,37.291,197323.0
2017-01-03 09:35:00,67.94,67.94,67.67,67.73,67994.0,37.2965,37.2965,37.1483,37.1812,67994.0
2017-01-03 09:40:00,67.74,67.78,67.6,67.62,127858.0,37.1867,37.2087,37.1099,37.1209,127858.0
2017-01-03 09:45:00,67.6,67.71,67.58,67.67,43680.0,37.1099,37.1703,37.0989,37.1483,43680.0
2017-01-03 09:50:00,67.67,67.74,67.61,67.68,63685.0,37.1483,37.1867,37.1154,37.1538,63685.0
2017-01-03 09:55:00,67.69,67.79,67.66,67.68,58175.0,37.1593,37.2142,37.1428,37.1538,58175.0
2017-01-03 10:00:00,67.66,67.68,67.57,67.64,87456.0,37.1428,37.1538,37.0934,37.1318,87456.0
2017-01-03 10:05:00,67.64,67.77,67.6,67.76,112236.0,37.1318,37.2032,37.1099,37.1977,112236.0
2017-01-03 10:10:00,67.76,67.79,67.69,67.71,170513.0,37.1977,37.2142,37.1593,37.1703,170513.0
2017-01-03 10:15:00,67.71,67.75,67.67,67.71,45294.0,37.1703,37.1922,37.1483,37.1703,45294.0
2017-01-03 10:20:00,67.7,67.73,67.69,67.7,29906.0,37.1648,37.1812,37.1593,37.1648,29906.0
2017-01-03 10:25:00,67.71,67.72,67.65,67.65,38984.0,37.1703,37.1758,37.1373,37.1373,38984.0
2017-01-03 10:30:00,67.66,67.72,67.65,67.72,81496.0,37.1428,37.1758,37.1373,37.1758,81496.0
2017-01-03 10:35:00,67.72,67.79,67.69,67.7,85741.0,37.1758,37.2142,37.1593,37.1648,85741.0
2017-01-03 10:40:00,67.7,67.72,67.61,67.64,83264.0,37.1648,37.1758,37.1154,37.1318,83264.0
2017-01-03 10:45:00,67.63,67.74,67.61,67.72,95955.0,37.1263,37.1867,37.1154,37.1758,95955.0
2017-01-03 10:50:00,67.72,67.86,67.69,67.84,76932.0,37.1758,37.2526,37.1593,37.2416,76932.0
2017-01-03 10:55:00,67.84,67.9,67.77,67.8,61905.0,37.2416,37.2746,37.2032,37.2197,61905.0
2017-01-03 11:00:00,67.8,67.82,67.73,67.73,37298.0,37.2197,37.2306,37.1812,37.1812,37298.0
2017-01-03 11:05:00,67.74,67.75,67.68,67.69,33778.0,37.1867,37.1922,37.1538,37.1593,33778.0
2017-01-03 11:10:00,67.68,67.7,67.65,67.67,28273.0,37.1538,37.1648,37.1373,37.1483,28273.0
2017-01-03 11:15:00,67.66,67.69,67.62,67.67,31645.0,37.1428,37.1593,37.1209,37.1483,31645.0
2017-01-03 11:20:00,67.67,67.72,67.67,67.68,23827.0,37.1483,37.1758,37.1483,37.1538,23827.0
2017-01-03 11:25:00,67.68,67.74,67.67,67.67,35286.0,37.1538,37.1867,37.1483,37.1483,35286.0
2017-01-03 11:30:00,67.68,67.69,67.6,67.61,30281.0,37.1538,37.1593,37.1099,37.1154,30281.0
2017-01-03 11:35:00,67.61,67.63,67.56,67.57,35566.0,37.1154,37.1263,37.0879,37.0934,35566.0
2017-01-03 11:40:00,67.56,67.57,67.53,67.53,64447.0,37.0879,37.0934,37.0714,37.0714,64447.0
2017-01-03 11:45:00,67.54,67.57,67.5,67.54,48401.0,37.0769,37.0934,37.055,37.0769,48401.0
2017-01-03 11:50:00,67.54,67.58,67.52,67.58,48349.0,37.0769,37.0989,37.066,37.0989,48349.0
2017-01-03 11:55:00,67.57,67.59,67.53,67.59,37009.0,37.0934,37.1044,37.0714,37.1044,37009.0
2017-01-03 12:00:00,67.58,67.62,67.51,67.51,32470.0,37.0989,37.1209,37.0605,37.0605,32470.0
2017-01-03 12:05:00,67.51,67.56,67.5,67.55,29195.0,37.0605,37.0879,37.055,37.0824,29195.0
2017-01-03 12:10:00,67.55,67.56,67.52,67.53,19983.0,37.0824,37.0879,37.066,37.0714,19983.0
2017-01-03 12:15:00,67.53,67.55,67.53,67.53,24364.0,37.0714,37.0824,37.0714,37.0714,24364.0
2017-01-03 12:20:00,67.53,67.55,67.49,67.5,37201.0,37.0714,37.0824,37.0495,37.055,37201.0
2017-01-03 12:25:00,67.51,67.53,67.5,67.5,28589.0,37.0605,37.0714,37.055,37.055,28589.0
2017-01-03 12:30:00,67.51,67.52,67.48,67.5,60685.0,37.0605,37.066,37.044,37.055,60685.0
2017-01-03 12:35:00,67.49,67.5,67.45,67.46,50153.0,37.0495,37.055,37.0275,37.033,50153.0
2017-01-03 12:40:00,67.47,67.47,67.42,67.46,55714.0,37.0385,37.0385,37.0111,37.033,55714.0
2017-01-03 12:45:00,67.45,67.49,67.43,67.48,101029.0,37.0275,37.0495,37.0166,37.044,101029.0
2017-01-03 12:50:00,67.49,67.49,67.45,67.46,21108.0,37.0495,37.0495,37.0275,37.033,21108.0
2017-01-03 12:55:00,67.46,67.48,67.45,67.48,21615.0,37.033,37.044,37.0275,37.044,21615.0
2017-01-03 13:00:00,67.48,67.49,67.45,67.45,26171.0,37.044,37.0495,37.0275,37.0275,26171.0
2017-01-03 13:05:00,67.46,67.47,67.38,67.4,37104.0,37.033,37.0385,36.9891,37.0001,37104.0
2017-01-03 13:10:00,67.41,67.43,67.4,67.43,33325.0,37.0056,37.0166,37.0001,37.0166,33325.0
2017-01-03 13:15:00,67.42,67.46,67.42,67.44,36299.0,37.0111,37.033,37.0111,37.022,36299.0
2017-01-03 13:20:00,67.44,67.45,67.41,67.42,32453.0,37.022,37.0275,37.0056,37.0111,32453.0
2017-01-03 13:25:00,67.42,67.42,67.37,67.38,49505.0,37.0111,37.0111,36.9836,36.9891,49505.0
2017-01-03 13:30:00,67.38,67.39,67.33,67.34,28822.0,36.9891,36.9946,36.9617,36.9671,28822.0
2017-01-03 13:35:00,67.34,67.34,67.28,67.29,29168.0,36.9671,36.9671,36.9342,36.9397,29168.0
2017-01-03 13:40:00,67.29,67.31,67.28,67.29,28886.0,36.9397,36.9507,36.9342,36.9397,28886.0
2017-01-03 13:45:00,67.3,67.31,67.25,67.27,29296.0,36.9452,36.9507,36.9177,36.9287,29296.0
2017-01-03 13:50:00,67.27,67.33,67.26,67.29,25707.0,36.9287,36.9617,36.9232,36.9397,25707.0
2017-01-03 13:55:00,67.3,67.31,67.25,67.27,30084.0,36.9452,36.9507,36.9177,36.9287,30084.0
2017-01-03 14:00:00,67.27,67.32,67.26,67.31,36708.0,36.9287,36.9562,36.9232,36.9507,36708.0
2017-01-03 14:05:00,67.31,67.34,67.3,67.32,37511.0,36.9507,36.9671,36.9452,36.9562,37511.0
2017-01-03 14:10:00,67.31,67.34,67.31,67.31,33553.0,36.9507,36.9671,36.9507,36.9507,33553.0
2017-01-03 14:15:00,67.31,67.36,67.31,67.33,32839.0,36.9507,36.9781,36.9507,36.9617,32839.0
2017-01-03 14:20:00,67.33,67.39,67.33,67.36,19186.0,36.9617,36.9946,36.9617,36.9781,19186.0
2017-01-03 14:25:00,67.36,67.38,67.35,67.35,20361.0,36.9781,36.9891,36.9726,36.9726,20361.0
2017-01-03 14:30:00,67.35,67.37,67.31,67.32,35786.0,36.9726,36.9836,36.9507,36.9562,35786.0
2017-01-03 14:35:00,67.31,67.34,67.31,67.33,39332.0,36.9507,36.9671,36.9507,36.9617,39332.0
2017-01-03 14:40:00,67.34,67.37,67.31,67.37,44455.0,36.9671,36.9836,36.9507,36.9836,44455.0
2017-01-03 14:45:00,67.37,67.37,67.34,67.37,35556.0,36.9836,36.9836,36.9671,36.9836,35556.0
2017-01-03 14:50:00,67.36,67.39,67.33,67.38,34646.0,36.9781,36.9946,36.9617,36.9891,34646.0
2017-01-03 14:55:00,67.37,67.42,67.37,67.39,53605.0,36.9836,37.0111,36.9836,36.9946,53605.0
2017-01-03 15:00:00,67.4,67.42,67.39,67.41,77535.0,37.0001,37.0111,36.9946,37.0056,77535.0
2017-01-03 15:05:00,67.41,67.42,67.38,67.39,52153.0,37.0056,37.0111,36.9891,36.9946,52153.0
2017-01-03 15:10:00,67.4,67.42,67.39,67.42,35193.0,37.0001,37.0111,36.9946,37.0111,35193.0
2017-01-03 15:15:00,67.42,67.42,67.37,67.39,67424.0,37.0111,37.0111,36.9836,36.9946,67424.0
2017-01-03 15:20:00,67.4,67.41,67.35,67.37,43060.0,37.0001,37.0056,36.9726,36.9836,43060.0
2017-01-03 15:25:00,67.36,67.41,67.36,67.37,50963.0,36.9781,37.0056,36.9781,36.9836,50963.0
2017-01-03 15:30:00,67.37,67.41,67.35,67.39,66926.0,36.9836,37.0056,36.9726,36.9946,66926.0
2017-01-03 15:35:00,67.39,67.44,67.38,67.43,64213.0,36.9946,37.022,36.9891,37.0166,64213.0
2017-01-03 15:40:00,67.44,67.5,67.43,67.49,104808.0,37.022,37.055,37.0166,37.0495,104808.0
2017-01-03 15:45:00,67.49,67.59,67.49,67.56,143136.0,37.0495,37.1044,37.0495,37.0879,143136.0
2017-01-03 15:50:00,67.55,67.62,67.54,67.6,114566.0,37.0824,37.1209,37.0769,37.1099,114566.0
2017-01-03 15:55:00,67.6,67.63,67.53,67.63,380512.0,37.1099,37.1263,37.0714,37.1263,380512.0
2017-01-04 09:30:00,68.17,68.42,68.17,68.24,387521.0,37.4228,37.56,37.4228,37.4612,387521.0
2017-01-04 09:35:00,68.23,68.42,68.21,68.39,152632.0,37.4557,37.56,37.4447,37.5436,152632.0
2017-01-04 09:40:00,68.4,68.54,68.38,68.52,208248.0,37.549,37.6259,37.5381,37.6149,208248.0
2017-01-04 09:45:00,68.53,68.55,68.37,68.44,123411.0,37.6204,37.6314,37.5326,37.571,123411.0
2017-01-04 09:50:00,68.43,68.69,68.42,68.57,122830.0,37.5655,37.7082,37.56,37.6424,122830.0
2017-01-04 09:55:00,68.56,68.59,68.49,68.56,178077.0,37.6369,37.6533,37.5985,37.6369,178077.0
2017-01-04 10:00:00,68.56,68.58,68.48,68.53,135578.0,37.6369,37.6479,37.593,37.6204,135578.0
2017-01-04 10:05:00,68.53,68.65,68.52,68.64,86599.0,37.6204,37.6863,37.6149,37.6808,86599.0
2017-01-04 10:10:00,68.65,68.74,68.63,68.68,82341.0,37.6863,37.7357,37.6753,37.7028,82341.0
2017-01-04 10:15:00,68.68,68.69,68.61,68.65,64513.0,37.7028,37.7082,37.6643,37.6863,64513.0
2017-01-04 10:20:00,68.66,68.66,68.55,68.58,73551.0,37.6918,37.6918,37.6314,37.6479,73551.0
2017-01-04 10:25:00,68.58,68.7,68.56,68.67,55773.0,37.6479,37.7137,37.6369,37.6973,55773.0
2017-01-04 10:30:00,68.66,68.74,68.66,68.73,47670.0,37.6918,37.7357,37.6918,37.7302,47670.0
2017-01-04 10:35:00,68.73,68.74,68.66,68.69,47456.0,37.7302,37.7357,37.6918,37.7082,47456.0
2017-01-04 10:40:00,68.69,68.76,68.67,68.75,64708.0,37.7082,37.7467,37.6973,37.7412,64708.0
2017-01-04 10:45:00,68.75,68.79,68.7,68.72,156281.0,37.7412,37.7631,37.7137,37.7247,156281.0
2017-01-04 10:50:00,68.73,68.74,68.66,68.72,71445.0,37.7302,37.7357,37.6918,37.7247,71445.0
2017-01-04 10:55:00,68.72,68.77,68.69,68.77,72173.0,37.7247,37.7522,37.7082,37.7522,72173.0
2017-01-04 11:00:00,68.76,68.77,68.6,68.63,218961.0,37.7467,37.7522,37.6588,37.6753,218961.0
2017-01-04 11:05:00,68.63,68.71,68.6,68.69,85622.0,37.6753,37.7192,37.6588,37.7082,85622.0
2017-01-04 11:10:00,68.69,68.7,68.61,68.7,40752.0,37.7082,37.7137,37.6643,37.7137,40752.0
2017-01-04 11:15:00,68.7,68.75,68.67,68.69,54989.0,37.7137,37.7412,37.6973,37.7082,54989.0
2017-01-04 11:20:00,68.7,68.72,68.69,68.69,45988.0,37.7137,37.7247,37.7082,37.7082,45988.0
2017-01-04 11:25:00,68.7,68.7,68.58,68.59,52612.0,37.7137,37.7137,37.6479,37.6533,52612.0
2017-01-04 11:30:00,68.59,68.63,68.58,68.59,39351.0,37.6533,37.6753,37.6479,37.6533,39351.0
2017-01-04 11:35:00,68.59,68.6,68.57,68.58,48179.0,37.6533,37.6588,37.6424,37.6479,48179.0
2017-01-04 11:40:00,68.58,68.59,68.52,68.53,50138.0,37.6479,37.6533,37.6149,37.6204,50138.0
2017-01-04 11:45:00,68.52,68.56,68.47,68.47,59918.0,37.6149,37.6369,37.5875,37.5875,59918.0
2017-01-04 11:50:00,68.47,68.47,68.35,68.35,38340.0,37.5875,37.5875,37.5216,37.5216,38340.0
2017-01-04 11:55:00,68.36,68.37,68.33,68.34,34241.0,37.5271,37.5326,37.5106,37.5161,34241.0
2017-01-04 12:00:00,68.34,68.36,68.31,68.31,37951.0,37.5161,37.5271,37.4996,37.4996,37951.0
2017-01-04 12:05:00,68.32,68.32,68.25,68.26,53609.0,37.5051,37.5051,37.4667,37.4722,53609.0
2017-01-04 12:10:00,68.26,68.27,68.23,68.25,25911.0,37.4722,37.4777,37.4557,37.4667,25911.0
2017-01-04 12:15:00,68.24,68.33,68.23,68.3,67088.0,37.4612,37.5106,37.4557,37.4941,67088.0
2017-01-04 12:20:00,68.3,68.31,68.27,68.28,23168.0,37.4941,37.4996,37.4777,37.4832,23168.0
2017-01-04 12:25:00,68.28,68.28,68.25,68.25,25918.0,37.4832,37.4832,37.4667,37.4667,25918.0
2017-01-04 12:30:00,68.26,68.26,68.2,68.21,65233.0,37.4722,37.4722,37.4393,37.4447,65233.0
2017-01-04 12:35:00,68.21,68.23,68.19,68.19,22464.0,37.4447,37.4557,37.4338,37.4338,22464.0
2017-01-04 12:40:00,68.2,68.2,68.14,68.16,57392.0,37.4393,37.4393,37.4063,37.4173,57392.0
2017-01-04 12:45:00,68.17,68.19,68.15,68.16,26057.0,37.4228,37.4338,37.4118,37.4173,26057.0
2017-01-04 12:50:00,68.16,68.2,68.15,68.2,34254.0,37.4173,37.4393,37.4118,37.4393,34254.0
2017-01-04 12:55:00,68.2,68.22,68.07,68.12,99318.0,37.4393,37.4502,37.3679,37.3953,99318.0
2017-01-04 13:00:00,68.12,68.12,67.76,67.92,166570.0,37.3953,37.3953,37.1977,37.2855,166570.0
2017-01-04 13:05:00,67.92,68.06,67.92,68.01,45026.0,37.2855,37.3624,37.2855,37.335,45026.0
2017-01-04 13:10:00,68.02,68.06,68.0,68.02,40575.0,37.3404,37.3624,37.3295,37.3404,40575.0
2017-01-04 13:15:00,68.02,68.05,67.94,68.0,43365.0,37.3404,37.3569,37.2965,37.3295,43365.0
2017-01-04 13:20:00,68.0,68.0,67.96,67.98,21658.0,37.3295,37.3295,37.3075,37.3185,21658.0
2017-01-04 13:25:00,67.98,68.03,67.92,67.93,45272.0,37.3185,37.3459,37.2855,37.291,45272.0
2017-01-04 13:30:00,67.94,67.94,67.82,67.83,87654.0,37.2965,37.2965,37.2306,37.2361,87654.0
2017-01-04 13:35:00,67.83,67.87,67.82,67.83,37653.0,37.2361,37.2581,37.2306,37.2361,37653.0
2017-01-04 13:40:00,67.84,67.85,67.82,67.84,35463.0,37.2416,37.2471,37.2306,37.2416,35463.0
2017-01-04 13:45:00,67.83,67.84,67.77,67.82,63165.0,37.2361,37.2416,37.2032,37.2306,63165.0
2017-01-04 13:50:00,67.83,67.9,67.82,67.9,34405.0,37.2361,37.2746,37.2306,37.2746,34405.0
2017-01-04 13:55:00,67.89,67.89,67.83,67.84,33374.0,37.2691,37.2691,37.2361,37.2416,33374.0
2017-01-04 14:00:00,67.84,67.93,67.83,67.87,48142.0,37.2416,37.291,37.2361,37.2581,48142.0
2017-01-04 14:05:00,67.87,67.9,67.84,67.86,68252.0,37.2581,37.2746,37.2416,37.2526,68252.0
2017-01-04 14:10:00,67.86,67.92,67.84,67.92,64341.0,37.2526,37.2855,37.2416,37.2855,64341.0
2017-01-04 14:15:00,67.92,67.97,67.91,67.96,100908.0,37.2855,37.313,37.2801,37.3075,100908.0
2017-01-04 14:20:00,67.96,67.99,67.9,67.91,47808.0,37.3075,37.324,37.2746,37.2801,47808.0
2017-01-04 14:25:00,67.9,67.94,67.89,67.91,48759.0,37.2746,37.2965,37.2691,37.2801,48759.0
2017-01-04 14:30:00,67.92,67.92,67.86,67.87,32794.0,37.2855,37.2855,37.2526,37.2581,32794.0
2017-01-04 14:35:00,67.86,67.87,67.82,67.83,37611.0,37.2526,37.2581,37.2306,37.2361,37611.0
2017-01-04 14:40:00,67.83,67.84,67.78,67.83,47425.0,37.2361,37.2416,37.2087,37.2361,47425.0
2017-01-04 14:45:00,67.82,67.85,67.79,67.84,36463.0,37.2306,37.2471,37.2142,37.2416,36463.0
2017-01-04 14:50:00,67.84,67.9,67.83,67.9,41629.0,37.2416,37.2746,37.2361,37.2746,41629.0
2017-01-04 14:55:00,67.9,67.95,67.9,67.94,51720.0,37.2746,37.302,37.2746,37.2965,51720.0
2017-01-04 15:00:00,67.93,67.97,67.92,67.94,50991.0,37.291,37.313,37.2855,37.2965,50991.0
2017-01-04 15:05:00,67.94,67.98,67.94,67.98,40395.0,37.2965,37.3185,37.2965,37.3185,40395.0
2017-01-04 15:10:00,67.98,67.99,67.96,67.98,48096.0,37.3185,37.324,37.3075,37.3185,48096.0
2017-01-04 15:15:00,67.98,67.98,67.94,67.95,67293.0,37.3185,37.3185,37.2965,37.302,67293.0
2017-01-04 15:20:00,67.95,67.99,67.93,67.96,64893.0,37.302,37.324,37.291,37.3075,64893.0
2017-01-04 15:25:00,67.96,67.97,67.85,67.87,106507.0,37.3075,37.313,37.2471,37.2581,106507.0
2017-01-04 15:30:00,67.87,67.91,67.84,67.88,180488.0,37.2581,37.2801,37.2416,37.2636,180488.0
2017-01-04 15:35:00,67.88,67.93,67.86,67.93,200320.0,37.2636,37.291,37.2526,37.291,200320.0
2017-01-04 15:40:00,67.92,67.94,67.86,67.88,120981.0,37.2855,37.2965,37.2526,37.2636,120981.0
2017-01-04 15:45:00,67.88,67.89,67.79,67.79,188745.0,37.2636,37.2691,37.2142,37.2142,188745.0
2017-01-04 15:50:00,67.8,67.84,67.79,67.83,190996.0,37.2197,37.2416,37.2142,37.2361,190996.0
2017-01-04 15:55:00,67.82,67.91,67.79,67.85,417433.0,37.2306,37.2801,37.2142,37.2471,417433.0
2017-01-05 09:30:00,67.97,67.97,67.49,67.75,322060.0,37.313,37.313,37.0495,37.1922,322060.0
2017-01-05 09:35:00,67.75,67.84,67.67,67.73,132834.0,37.1922,37.2416,37.1483,37.1812,132834.0
2017-01-05 09:40:00,67.73,67.97,67.72,67.96,77042.0,37.1812,37.313,37.1758,37.3075,77042.0
2017-01-05 09:45:00,67.96,67.97,67.89,67.91,120385.0,37.3075,37.313,37.2691,37.2801,120385.0
2017-01-05 09:50:00,67.9,68.05,67.89,68.02,73585.0,37.2746,37.3569,37.2691,37.3404,73585.0
2017-01-05 09:55:00,68.03,68.09,68.01,68.03,66234.0,37.3459,37.3789,37.335,37.3459,66234.0
2017-01-05 10:00:00,68.03,68.12,68.01,68.07,118313.0,37.3459,37.3953,37.335,37.3679,118313.0
2017-01-05 10:05:00,68.07,68.09,68.02,68.07,70675.0,37.3679,37.3789,37.3404,37.3679,70675.0
2017-01-05 10:10:00,68.06,68.09,67.94,67.97,88735.0,37.3624,37.3789,37.2965,37.313,88735.0
2017-01-05 10:15:00,67.97,68.01,67.94,68.01,49913.0,37.313,37.335,37.2965,37.335,49913.0
2017-01-05 10:20:00,68.01,68.06,67.96,67.97,75851.0,37.335,37.3624,37.3075,37.313,75851.0
2017-01-05 10:25:00,67.97,68.04,67.96,68.0,90130.0,37.313,37.3514,37.3075,37.3295,90130.0
2017-01-05 10:30:00,68.0,68.05,67.99,68.03,100235.0,37.3295,37.3569,37.324,37.3459,100235.0
2017-01-05 10:35:00,68.03,68.08,67.99,68.0,88523.0,37.3459,37.3734,37.324,37.3295,88523.0
2017-01-05 10:40:00,68.01,68.01,67.91,67.95,67314.0,37.335,37.335,37.2801,37.302,67314.0
2017-01-05 10:45:00,67.95,68.05,67.94,68.02,82929.0,37.302,37.3569,37.2965,37.3404,82929.0
2017-01-05 10:50:00,68.01,68.14,68.01,68.14,78717.0,37.335,37.4063,37.335,37.4063,78717.0
2017-01-05 10:55:00,68.14,68.15,67.98,68.02,129949.0,37.4063,37.4118,37.3185,37.3404,129949.0
2017-01-05 11:00:00,68.03,68.19,68.0,68.16,62819.0,37.3459,37.4338,37.3295,37.4173,62819.0
2017-01-05 11:05:00,68.17,68.21,68.14,68.19,129844.0,37.4228,37.4447,37.4063,37.4338,129844.0
2017-01-05 11:10:00,68.19,68.24,68.17,68.2,67413.0,37.4338,37.4612,37.4228,37.4393,67413.0
2017-01-05 11:15:00,68.2,68.24,68.13,68.2,89906.0,37.4393,37.4612,37.4008,37.4393,89906.0
2017-01-05 11:20:00,68.2,68.22,68.17,68.22,78548.0,37.4393,37.4502,37.4228,37.4502,78548.0
2017-01-05 11:25:00,68.21,68.26,68.18,68.25,122872.0,37.4447,37.4722,37.4283,37.4667,122872.0
2017-01-05 11:30:00,68.25,68.27,68.2,68.26,78445.0,37.4667,37.4777,37.4393,37.4722,78445.0
2017-01-05 11:35:00,68.25,68.27,68.12,68.19,125554.0,37.4667,37.4777,37.3953,37.4338,125554.0
2017-01-05 11:40:00,68.2,68.23,68.17,68.19,70913.0,37.4393,37.4557,37.4228,37.4338,70913.0
2017-01-05 11:45:00,68.19,68.21,68.16,68.19,60668.0,37.4338,37.4447,37.4173,37.4338,60668.0
2017-01-05 11:50:00,68.18,68.19,68.15,68.16,39689.0,37.4283,37.4338,37.4118,37.4173,39689.0
2017-01-05 11:55:00,68.16,68.17,68.1,68.11,59483.0,37.4173,37.4228,37.3844,37.3898,59483.0
2017-01-05 12:00:00,68.12,68.12,68.03,68.06,57315.0,37.3953,37.3953,37.3459,37.3624,57315.0
2017-01-05 12:05:00,68.06,68.13,68.06,68.08,48598.0,37.3624,37.4008,37.3624,37.3734,48598.0
2017-01-05 12:10:00,68.08,68.1,68.05,68.08,35825.0,37.3734,37.3844,37.3569,37.3734,35825.0
2017-01-05 12:15:00,68.08,68.08,68.01,68.02,45081.0,37.3734,37.3734,37.335,37.3404,45081.0
2017-01-05 12:20:00,68.02,68.05,67.98,67.99,48249.0,37.3404,37.3569,37.3185,37.324,48249.0
2017-01-05 12:25:00,67.99,67.99,67.94,67.95,41756.0,37.324,37.324,37.2965,37.302,41756.0
2017-01-05 12:30:00,67.94,67.95,67.89,67.9,32185.0,37.2965,37.302,37.2691,37.2746,32185.0
2017-01-05 12:35:00,67.9,67.94,67.88,67.9,51152.0,37.2746,37.2965,37.2636,37.2746,51152.0
2017-01-05 12:40:00,67.9,67.92,67.87,67.89,44826.0,37.2746,37.2855,37.2581,37.2691,44826.0
2017-01-05 12:45:00,67.9,67.92,67.86,67.92,30334.0,37.2746,37.2855,37.2526,37.2855,30334.0
2017-01-05 12:50:00,67.92,67.97,67.91,67.96,43557.0,37.2855,37.313,37.2801,37.3075,43557.0
2017-01-05 12:55:00,67.96,68.01,67.95,68.01,26342.0,37.3075,37.335,37.302,37.335,26342.0
2017-01-05 13:00:00,68.01,68.04,67.98,67.99,54570.0,37.335,37.3514,37.3185,37.324,54570.0
2017-01-05 13:05:00,67.99,68.01,67.97,67.99,44519.0,37.324,37.335,37.313,37.324,44519.0
2017-01-05 13:10:00,67.99,68.0,67.96,67.98,31783.0,37.324,37.3295,37.3075,37.3185,31783.0
2017-01-05 13:15:00,67.97,68.0,67.97,67.99,49424.0,37.313,37.3295,37.313,37.324,49424.0
2017-01-05 13:20:00,67.98,68.01,67.97,68.0,35787.0,37.3185,37.335,37.313,37.3295,35787.0
2017-01-05 13:25:00,68.0,68.01,67.94,67.95,42180.0,37.3295,37.335,37.2965,37.302,42180.0
2017-01-05 13:30:00,67.95,67.96,67.91,67.93,76650.0,37.302,37.3075,37.2801,37.291,76650.0
2017-01-05 13:35:00,67.94,68.01,67.94,67.99,53093.0,37.2965,37.335,37.2965,37.324,53093.0
2017-01-05 13:40:00,67.99,68.01,67.97,68.0,41427.0,37.324,37.335,37.313,37.3295,41427.0
2017-01-05 13:45:00,68.0,68.06,68.0,68.04,51440.0,37.3295,37.3624,37.3295,37.3514,51440.0
2017-01-05 13:50:00,68.03,68.11,68.03,68.11,30691.0,37.3459,37.3898,37.3459,37.3898,30691.0
2017-01-05 13:55:00,68.1,68.11,67.98,68.03,274743.0,37.3844,37.3898,37.3185,37.3459,274743.0
2017-01-05 14:00:00,68.02,68.08,68.01,68.03,91260.0,37.3404,37.3734,37.335,37.3459,91260.0
2017-01-05 14:05:00,68.03,68.06,67.99,68.06,88415.0,37.3459,37.3624,37.324,37.3624,88415.0
2017-01-05 14:10:00,68.06,68.11,68.05,68.11,38363.0,37.3624,37.3898,37.3569,37.3898,38363.0
2017-01-05 14:15:00,68.11,68.15,68.08,68.12,62636.0,37.3898,37.4118,37.3734,37.3953,62636.0
2017-01-05 14:20:00,68.12,68.16,68.1,68.13,42986.0,37.3953,37.4173,37.3844,37.4008,42986.0
2017-01-05 14:25:00,68.14,68.15,68.08,68.13,34554.0,37.4063,37.4118,37.3734,37.4008,34554.0
2017-01-05 14:30:00,68.13,68.16,68.1,68.14,46008.0,37.4008,37.4173,37.3844,37.4063,46008.0
2017-01-05 14:35:00,68.14,68.17,68.12,68.13,50682.0,37.4063,37.4228,37.3953,37.4008,50682.0
2017-01-05 14:40:00,68.12,68.15,68.11,68.15,90479.0,37.3953,37.4118,37.3898,37.4118,90479.0
2017-01-05 14:45:00,68.15,68.16,68.13,68.15,48792.0,37.4118,37.4173,37.4008,37.4118,48792.0
2017-01-05 14:50:00,68.15,68.17,68.13,68.14,99476.0,37.4118,37.4228,37.4008,37.4063,99476.0
2017-01-05 14:55:00,68.14,68.15,68.1,68.13,82200.0,37.4063,37.4118,37.3844,37.4008,82200.0
2017-01-05 15:00:00,68.12,68.14,68.1,68.11,62156.0,37.3953,37.4063,37.3844,37.3898,62156.0
2017-01-05 15:05:00,68.1,68.1,68.07,68.09,53229.0,37.3844,37.3844,37.3679,37.3789,53229.0
2017-01-05 15:10:00,68.08,68.08,68.01,68.01,51246.0,37.3734,37.3734,37.335,37.335,51246.0
2017-01-05 15:15:00,68.02,68.02,67.92,67.94,94977.0,37.3404,37.3404,37.2855,37.2965,94977.0
2017-01-05 15:20:00,67.94,67.99,67.93,67.98,47746.0,37.2965,37.324,37.291,37.3185,47746.0
2017-01-05 15:25:00,67.97,67.99,67.97,67.97,32893.0,37.313,37.324,37.313,37.313,32893.0
2017-01-05 15:30:00,67.98,67.99,67.93,67.95,83219.0,37.3185,37.324,37.291,37.302,83219.0
2017-01-05 15:35:00,67.95,67.97,67.91,67.93,62243.0,37.302,37.313,37.2801,37.291,62243.0
2017-01-05 15:40:00,67.92,67.94,67.88,67.91,74583.0,37.2855,37.2965,37.2636,37.2801,74583.0
2017-01-05 15:45:00,67.91,67.96,67.9,67.92,153209.0,37.2801,37.3075,37.2746,37.2855,153209.0
2017-01-05 15:50:00,67.92,67.95,67.9,67.92,160005.0,37.2855,37.302,37.2746,37.2855,160005.0
2017-01-05 15:55:00,67.92,68.0,67.89,67.9,495429.0,37.2855,37.3295,37.2691,37.2746,495429.0
2017-01-06 09:30:00,67.94,68.09,67.8,67.89,104227.0,37.2965,37.3789,37.2197,37.2691,104227.0
2017-01-06 09:35:00,67.89,67.95,67.77,67.9,29148.0,37.2691,37.302,37.2032,37.2746,29148.0
2017-01-06 09:40:00,67.9,67.95,67.88,67.94,52100.0,37.2746,37.302,37.2636,37.2965,52100.0
2017-01-06 09:45:00,67.93,67.94,67.86,67.88,56554.0,37.291,37.2965,37.2526,37.2636,56554.0
2017-01-06 09:50:00,67.88,67.93,67.85,67.85,33903.0,37.2636,37.291,37.2471,37.2471,33903.0
2017-01-06 09:55:00,67.83,67.91,67.82,67.89,35965.0,37.2361,37.2801,37.2306,37.2691,35965.0
2017-01-06 10:00:00,67.88,67.91,67.81,67.83,26946.0,37.2636,37.2801,37.2252,37.2361,26946.0
2017-01-06 10:05:00,67.85,67.94,67.81,67.89,47676.0,37.2471,37.2965,37.2252,37.2691,47676.0
2017-01-06 10:10:00,67.89,68.01,67.87,67.99,42986.0,37.2691,37.335,37.2581,37.324,42986.0
2017-01-06 10:15:00,67.99,68.01,67.95,67.95,64209.0,37.324,37.335,37.302,37.302,64209.0
2017-01-06 10:20:00,67.94,67.99,67.93,67.97,56135.0,37.2965,37.324,37.291,37.313,56135.0
2017-01-06 10:25:00,67.97,68.01,67.94,67.96,61871.0,37.313,37.335,37.2965,37.3075,61871.0
2017-01-06 10:30:00,67.97,68.0,67.95,67.96,73742.0,37.313,37.3295,37.302,37.3075,73742.0
2017-01-06 10:35:00,67.96,67.99,67.91,67.92,50133.0,37.3075,37.324,37.2801,37.2855,50133.0
2017-01-06 10:40:00,67.92,67.96,67.9,67.9,39869.0,37.2855,37.3075,37.2746,37.2746,39869.0
2017-01-06 10:45:00,67.9,67.95,67.9,67.95,27676.0,37.2746,37.302,37.2746,37.302,27676.0
2017-01-06 10:50:00,67.95,67.97,67.9,67.92,34446.0,37.302,37.313,37.2746,37.2855,34446.0
2017-01-06 10:55:00,67.93,67.94,67.91,67.92,31350.0,37.291,37.2965,37.2801,37.2855,31350.0
2017-01-06 11:00:00,67.92,67.97,67.91,67.94,36420.0,37.2855,37.313,37.2801,37.2965,36420.0
2017-01-06 11:05:00,67.95,67.97,67.93,67.94,35756.0,37.302,37.313,37.291,37.2965,35756.0
2017-01-06 11:10:00,67.95,67.99,67.93,67.96,57860.0,37.302,37.324,37.291,37.3075,57860.0
2017-01-06 11:15:00,67.95,68.01,67.95,67.97,35495.0,37.302,37.335,37.302,37.313,35495.0
2017-01-06 11:20:00,67.98,68.0,67.96,67.99,16957.0,37.3185,37.3295,37.3075,37.324,16957.0
2017-01-06 11:25:00,67.99,68.12,67.99,68.1,26104.0,37.324,37.3953,37.324,37.3844,26104.0
2017-01-06 11:30:00,68.1,68.14,68.06,68.12,50201.0,37.3844,37.4063,37.3624,37.3953,50201.0
2017-01-06 11:35:00,68.11,68.17,68.1,68.14,60545.0,37.3898,37.4228,37.3844,37.4063,60545.0
2017-01-06 11:40:00,68.15,68.17,68.13,68.15,27507.0,37.4118,37.4228,37.4008,37.4118,27507.0
2017-01-06 11:45:00,68.16,68.19,68.16,68.19,24998.0,37.4173,37.4338,37.4173,37.4338,24998.0
2017-01-06 11:50:00,68.19,68.21,68.16,68.19,27940.0,37.4338,37.4447,37.4173,37.4338,27940.0
2017-01-06 11:55:00,68.19,68.21,68.16,68.18,153188.0,37.4338,37.4447,37.4173,37.4283,153188.0
2017-01-06 12:00:00,68.17,68.2,68.15,68.17,25080.0,37.4228,37.4393,37.4118,37.4228,25080.0
2017-01-06 12:05:00,68.16,68.22,68.15,68.21,25115.0,37.4173,37.4502,37.4118,37.4447,25115.0
2017-01-06 12:10:00,68.2,68.24,68.19,68.23,27656.0,37.4393,37.4612,37.4338,37.4557,27656.0
2017-01-06 12:15:00,68.23,68.26,68.22,68.26,27917.0,37.4557,37.4722,37.4502,37.4722,27917.0
2017-01-06 12:20:00,68.26,68.26,68.23,68.26,22617.0,37.4722,37.4722,37.4557,37.4722,22617.0
2017-01-06 12:25:00,68.25,68.26,68.19,68.2,40930.0,37.4667,37.4722,37.4338,37.4393,40930.0
2017-01-06 12:30:00,68.21,68.26,68.21,68.24,26467.0,37.4447,37.4722,37.4447,37.4612,26467.0
2017-01-06 12:35:00,68.24,68.26,68.22,68.22,15646.0,37.4612,37.4722,37.4502,37.4502,15646.0
2017-01-06 12:40:00,68.23,68.27,68.22,68.23,21517.0,37.4557,37.4777,37.4502,37.4557,21517.0
2017-01-06 12:45:00,68.23,68.23,68.19,68.2,15361.0,37.4557,37.4557,37.4338,37.4393,15361.0
2017-01-06 12:50:00,68.2,68.23,68.2,68.23,20202.0,37.4393,37.4557,37.4393,37.4557,20202.0
2017-01-06 12:55:00,68.23,68.24,68.2,68.23,17885.0,37.4557,37.4612,37.4393,37.4557,17885.0
2017-01-06 13:00:00,68.23,68.32,68.22,68.26,65310.0,37.4557,37.5051,37.4502,37.4722,65310.0
2017-01-06 13:05:00,68.27,68.27,68.22,68.22,10791.0,37.4777,37.4777,37.4502,37.4502,10791.0
2017-01-06 13:10:00,68.23,68.26,68.22,68.23,28357.0,37.4557,37.4722,37.4502,37.4557,28357.0
2017-01-06 13:15:00,68.24,68.25,68.21,68.24,69904.0,37.4612,37.4667,37.4447,37.4612,69904.0
2017-01-06 13:20:00,68.25,68.26,68.21,68.23,71455.0,37.4667,37.4722,37.4447,37.4557,71455.0
2017-01-06 13:25:00,68.23,68.24,68.21,68.23,41367.0,37.4557,37.4612,37.4447,37.4557,41367.0
2017-01-06 13:30:00,68.22,68.25,68.22,68.23,65452.0,37.4502,37.4667,37.4502,37.4557,65452.0
2017-01-06 13:35:00,68.23,68.25,68.21,68.25,24883.0,37.4557,37.4667,37.4447,37.4667,24883.0
2017-01-06 13:40:00,68.24,68.25,68.24,68.25,25124.0,37.4612,37.4667,37.4612,37.4667,25124.0
2017-01-06 13:45:00,68.25,68.25,68.24,68.25,19120.0,37.4667,37.4667,37.4612,37.4667,19120.0
2017-01-06 13:50:00,68.25,68.28,68.24,68.28,28294.0,37.4667,37.4832,37.4612,37.4832,28294.0
2017-01-06 13:55:00,68.28,68.28,68.23,68.25,51354.0,37.4832,37.4832,37.4557,37.4667,51354.0
2017-01-06 14:00:00,68.25,68.27,68.24,68.25,41119.0,37.4667,37.4777,37.4612,37.4667,41119.0
2017-01-06 14:05:00,68.25,68.28,68.23,68.28,34413.0,37.4667,37.4832,37.4557,37.4832,34413.0
2017-01-06 14:10:00,68.28,68.29,68.24,68.24,36604.0,37.4832,37.4887,37.4612,37.4612,36604.0
2017-01-06 14:15:00,68.24,68.26,68.24,68.25,23661.0,37.4612,37.4722,37.4612,37.4667,23661.0
2017-01-06 14:20:00,68.25,68.25,68.24,68.25,25349.0,37.4667,37.4667,37.4612,37.4667,25349.0
2017-01-06 14:25:00,68.24,68.26,68.23,68.25,69996.0,37.4612,37.4722,37.4557,37.4667,69996.0
2017-01-06 14:30:00,68.25,68.27,68.24,68.25,46615.0,37.4667,37.4777,37.4612,37.4667,46615.0
2017-01-06 14:35:00,68.26,68.27,68.25,68.26,34403.0,37.4722,37.4777,37.4667,37.4722,34403.0
2017-01-06 14:40:00,68.25,68.26,68.24,68.26,34189.0,37.4667,37.4722,37.4612,37.4722,34189.0
2017-01-06 14:45:00,68.26,68.27,68.24,68.24,33659.0,37.4722,37.4777,37.4612,37.4612,33659.0
2017-01-06 14:50:00,68.24,68.27,68.22,68.26,74951.0,37.4612,37.4777,37.4502,37.4722,74951.0
2017-01-06 14:55:00,68.26,68.27,68.22,68.23,27377.0,37.4722,37.4777,37.4502,37.4557,27377.0
2017-01-06 15:00:00,68.23,68.26,68.22,68.25,111080.0,37.4557,37.4722,37.4502,37.4667,111080.0
2017-01-06 15:05:00,68.24,68.29,68.24,68.28,29014.0,37.4612,37.4887,37.4612,37.4832,29014.0
2017-01-06 15:10:00,68.28,68.3,68.24,68.25,42573.0,37.4832,37.4941,37.4612,37.4667,42573.0
2017-01-06 15:15:00,68.24,68.3,68.24,68.28,42028.0,37.4612,37.4941,37.4612,37.4832,42028.0
2017-01-06 15:20:00,68.28,68.3,68.25,68.3,30048.0,37.4832,37.4941,37.4667,37.4941,30048.0
2017-01-06 15:25:00,68.31,68.32,68.27,68.28,38733.0,37.4996,37.5051,37.4777,37.4832,38733.0
2017-01-06 15:30:00,68.28,68.3,68.26,68.27,43739.0,37.4832,37.4941,37.4722,37.4777,43739.0
2017-01-06 15:35:00,68.27,68.29,68.25,68.28,34732.0,37.4777,37.4887,37.4667,37.4832,34732.0
2017-01-06 15:40:00,68.29,68.32,68.28,68.3,45523.0,37.4887,37.5051,37.4832,37.4941,45523.0
2017-01-06 15:45:00,68.3,68.32,68.28,68.28,59615.0,37.4941,37.5051,37.4832,37.4832,59615.0
2017-01-06 15:50:00,68.28,68.29,68.24,68.27,110108.0,37.4832,37.4887,37.4612,37.4777,110108.0
2017-01-06 15:55:00,68.26,68.31,68.22,68.24,413058.0,37.4722,37.4996,37.4502,37.4612,413058.0
2017-01-09 09:30:00,68.23,68.29,68.05,68.2,129936.0,37.4557,37.4887,37.3569,37.4393,129936.0
2017-01-09 09:35:00,68.22,68.33,68.19,68.3,64076.0,37.4502,37.5106,37.4338,37.4941,64076.0
2017-01-09 09:40:00,68.3,68.31,68.16,68.17,49841.0,37.4941,37.4996,37.4173,37.4228,49841.0
2017-01-09 09:45:00,68.18,68.2,68.05,68.12,46840.0,37.4283,37.4393,37.3569,37.3953,46840.0
2017-01-09 09:50:00,68.13,68.14,67.95,67.99,66552.0,37.4008,37.4063,37.302,37.324,66552.0
2017-01-09 09:55:00,68.0,68.04,67.92,67.95,43293.0,37.3295,37.3514,37.2855,37.302,43293.0
2017-01-09 10:00:00,67.95,67.98,67.91,67.95,51043.0,37.302,37.3185,37.2801,37.302,51043.0
2017-01-09 10:05:00,67.94,67.99,67.91,67.93,52944.0,37.2965,37.324,37.2801,37.291,52944.0
2017-01-09 10:10:00,67.93,67.96,67.91,67.93,42087.0,37.291,37.3075,37.2801,37.291,42087.0
2017-01-09 10:15:00,67.93,68.0,67.93,67.95,42861.0,37.291,37.3295,37.291,37.302,42861.0
2017-01-09 10:20:00,67.95,67.98,67.91,67.92,26595.0,37.302,37.3185,37.2801,37.2855,26595.0
2017-01-09 10:25:00,67.92,67.93,67.88,67.91,31200.0,37.2855,37.291,37.2636,37.2801,31200.0
2017-01-09 10:30:00,67.92,68.0,67.91,67.92,55598.0,37.2855,37.3295,37.2801,37.2855,55598.0
2017-01-09 10:35:00,67.92,68.01,67.91,67.97,53831.0,37.2855,37.335,37.2801,37.313,53831.0
2017-01-09 10:40:00,67.98,68.04,67.96,68.01,43885.0,37.3185,37.3514,37.3075,37.335,43885.0
2017-01-09 10:45:00,68.02,68.06,67.98,68.01,45559.0,37.3404,37.3624,37.3185,37.335,45559.0
2017-01-09 10:50:00,68.01,68.01,67.95,68.0,55698.0,37.335,37.335,37.302,37.3295,55698.0
2017-01-09 10:55:00,68.0,68.02,67.99,68.0,34489.0,37.3295,37.3404,37.324,37.3295,34489.0
2017-01-09 11:00:00,67.99,68.05,67.97,68.05,37580.0,37.324,37.3569,37.313,37.3569,37580.0
2017-01-09 11:05:00,68.05,68.07,68.02,68.02,44910.0,37.3569,37.3679,37.3404,37.3404,44910.0
2017-01-09 11:10:00,68.03,68.1,67.95,67.95,73316.0,37.3459,37.3844,37.302,37.302,73316.0
2017-01-09 11:15:00,67.96,68.0,67.91,67.92,34342.0,37.3075,37.3295,37.2801,37.2855,34342.0
2017-01-09 11:20:00,67.91,67.95,67.9,67.95,25302.0,37.2801,37.302,37.2746,37.302,25302.0
2017-01-09 11:25:00,67.95,68.01,67.94,67.97,53759.0,37.302,37.335,37.2965,37.313,53759.0
2017-01-09 11:30:00,67.97,68.0,67.94,68.0,73935.0,37.313,37.3295,37.2965,37.3295,73935.0
2017-01-09 11:35:00,67.99,68.03,67.99,68.02,21590.0,37.324,37.3459,37.324,37.3404,21590.0
2017-01-09 11:40:00,68.02,68.03,67.98,67.98,35202.0,37.3404,37.3459,37.3185,37.3185,35202.0
2017-01-09 11:45:00,67.98,68.02,67.98,68.01,18024.0,37.3185,37.3404,37.3185,37.335,18024.0
2017-01-09 11:50:00,68.01,68.06,68.01,68.04,17773.0,37.335,37.3624,37.335,37.3514,17773.0
2017-01-09 11:55:00,68.05,68.05,67.98,68.01,25152.0,37.3569,37.3569,37.3185,37.335,25152.0
2017-01-09 12:00:00,68.0,68.01,67.97,67.98,26922.0,37.3295,37.335,37.313,37.3185,26922.0
2017-01-09 12:05:00,67.99,68.01,67.98,67.98,19020.0,37.324,37.335,37.3185,37.3185,19020.0
2017-01-09 12:10:00,67.98,67.99,67.97,67.99,18521.0,37.3185,37.324,37.313,37.324,18521.0
2017-01-09 12:15:00,67.99,67.99,67.95,67.95,46081.0,37.324,37.324,37.302,37.302,46081.0
2017-01-09 12:20:00,67.95,67.98,67.94,67.97,85013.0,37.302,37.3185,37.2965,37.313,85013.0
2017-01-09 12:25:00,67.96,67.98,67.95,67.96,15782.0,37.3075,37.3185,37.302,37.3075,15782.0
2017-01-09 12:30:00,67.96,68.0,67.95,67.95,28549.0,37.3075,37.3295,37.302,37.302,28549.0
2017-01-09 12:35:00,67.96,68.0,67.95,68.0,25742.0,37.3075,37.3295,37.302,37.3295,25742.0
2017-01-09 12:40:00,68.0,68.0,67.95,67.97,28379.0,37.3295,37.3295,37.302,37.313,28379.0
2017-01-09 12:45:00,67.96,67.98,67.92,67.92,72602.0,37.3075,37.3185,37.2855,37.2855,72602.0
2017-01-09 12:50:00,67.92,67.97,67.9,67.95,47846.0,37.2855,37.313,37.2746,37.302,47846.0
2017-01-09 12:55:00,67.96,67.97,67.92,67.96,63209.0,37.3075,37.313,37.2855,37.3075,63209.0
2017-01-09 13:00:00,67.96,67.96,67.92,67.93,17362.0,37.3075,37.3075,37.2855,37.291,17362.0
2017-01-09 13:05:00,67.92,67.97,67.92,67.96,26234.0,37.2855,37.313,37.2855,37.3075,26234.0
2017-01-09 13:10:00,67.96,67.98,67.92,67.92,35977.0,37.3075,37.3185,37.2855,37.2855,35977.0
2017-01-09 13:15:00,67.92,67.95,67.9,67.9,29959.0,37.2855,37.302,37.2746,37.2746,29959.0
2017-01-09 13:20:00,67.9,67.9,67.87,67.87,25786.0,37.2746,37.2746,37.2581,37.2581,25786.0
2017-01-09 13:25:00,67.87,67.9,67.86,67.87,35340.0,37.2581,37.2746,37.2526,37.2581,35340.0
2017-01-09 13:30:00,67.87,67.89,67.86,67.87,25862.0,37.2581,37.2691,37.2526,37.2581,25862.0
2017-01-09 13:35:00,67.88,67.9,67.86,67.86,32013.0,37.2636,37.2746,37.2526,37.2526,32013.0
2017-01-09 13:40:00,67.87,67.9,67.86,67.9,19730.0,37.2581,37.2746,37.2526,37.2746,19730.0
2017-01-09 13:45:00,67.9,67.93,67.89,67.92,25299.0,37.2746,37.291,37.2691,37.2855,25299.0
2017-01-09 13:50:00,67.92,67.93,67.9,67.9,16942.0,37.2855,37.291,37.2746,37.2746,16942.0
2017-01-09 13:55:00,67.9,67.93,67.9,67.92,30454.0,37.2746,37.291,37.2746,37.2855,30454.0
2017-01-09 14:00:00,67.92,67.97,67.91,67.96,39811.0,37.2855,37.313,37.2801,37.3075,39811.0
2017-01-09 14:05:00,67.96,67.98,67.94,67.95,25328.0,37.3075,37.3185,37.2965,37.302,25328.0
2017-01-09 14:10:00,67.95,67.97,67.94,67.95,43731.0,37.302,37.313,37.2965,37.302,43731.0
2017-01-09 14:15:00,67.96,67.96,67.94,67.95,37528.0,37.3075,37.3075,37.2965,37.302,37528.0
2017-01-09 14:20:00,67.95,67.97,67.94,67.97,38620.0,37.302,37.313,37.2965,37.313,38620.0
2017-01-09 14:25:00,67.97,67.98,67.95,67.96,33370.0,37.313,37.3185,37.302,37.3075,33370.0
2017-01-09 14:30:00,67.96,67.97,67.95,67.95,28005.0,37.3075,37.313,37.302,37.302,28005.0
2017-01-09 14:35:00,67.95,67.99,67.95,67.98,33441.0,37.302,37.324,37.302,37.3185,33441.0
2017-01-09 14:40:00,67.98,67.99,67.96,67.96,28204.0,37.3185,37.324,37.3075,37.3075,28204.0
2017-01-09 14:45:00,67.96,68.01,67.95,68.01,38426.0,37.3075,37.335,37.302,37.335,38426.0
2017-01-09 14:50:00,68.0,68.03,67.99,67.99,33106.0,37.3295,37.3459,37.324,37.324,33106.0
2017-01-09 14:55:00,68.0,68.0,67.96,67.97,46551.0,37.3295,37.3295,37.3075,37.313,46551.0
2017-01-09 15:00:00,67.98,67.98,67.95,67.95,29899.0,37.3185,37.3185,37.302,37.302,29899.0
2017-01-09 15:05:00,67.95,67.98,67.95,67.95,50505.0,37.302,37.3185,37.302,37.302,50505.0
2017-01-09 15:10:00,67.95,67.97,67.94,67.94,49693.0,37.302,37.313,37.2965,37.2965,49693.0
2017-01-09 15:15:00,67.94,67.99,67.92,67.97,95300.0,37.2965,37.324,37.2855,37.313,95300.0
2017-01-09 15:20:00,67.97,67.97,67.94,67.94,27543.0,37.313,37.313,37.2965,37.2965,27543.0
2017-01-09 15:25:00,67.95,67.97,67.94,67.97,24004.0,37.302,37.313,37.2965,37.313,24004.0
2017-01-09 15:30:00,67.97,67.98,67.95,67.98,27738.0,37.313,37.3185,37.302,37.3185,27738.0
2017-01-09 15:35:00,67.97,67.99,67.95,67.97,48228.0,37.313,37.324,37.302,37.313,48228.0
2017-01-09 15:40:00,67.97,67.98,67.95,67.97,52060.0,37.313,37.3185,37.302,37.313,52060.0
2017-01-09 15:45:00,67.96,68.05,67.96,68.05,111154.0,37.3075,37.3569,37.3075,37.3569,111154.0
2017-01-09 15:50:00,68.05,68.05,68.02,68.03,103099.0,37.3569,37.3569,37.3404,37.3459,103099.0
2017-01-09 15:55:00,68.03,68.03,67.95,67.97,281811.0,37.3459,37.3459,37.302,37.313,281811.0
2017-01-10 09:30:00,68.14,68.17,67.8,67.95,308563.0,37.4063,37.4228,37.2197,37.302,308563.0
2017-01-10 09:35:00,67.92,67.95,67.75,67.76,110610.0,37.2855,37.302,37.1922,37.1977,110610.0
2017-01-10 09:40:00,67.75,67.77,67.6,67.65,100115.0,37.1922,37.2032,37.1099,37.1373,100115.0
2017-01-10 09:45:00,67.65,67.77,67.64,67.75,60293.0,37.1373,37.2032,37.1318,37.1922,60293.0
2017-01-10 09:50:00,67.74,67.74,67.56,67.58,62494.0,37.1867,37.1867,37.0879,37.0989,62494.0
2017-01-10 09:55:00,67.58,67.74,67.57,67.73,82926.0,37.0989,37.1867,37.0934,37.1812,82926.0
2017-01-10 10:00:00,67.74,67.8,67.68,67.76,136848.0,37.1867,37.2197,37.1538,37.1977,136848.0
2017-01-10 10:05:00,67.75,67.91,67.74,67.84,71107.0,37.1922,37.2801,37.1867,37.2416,71107.0
2017-01-10 10:10:00,67.84,67.87,67.82,67.86,48753.0,37.2416,37.2581,37.2306,37.2526,48753.0
2017-01-10 10:15:00,67.86,67.87,67.81,67.82,29745.0,37.2526,37.2581,37.2252,37.2306,29745.0
2017-01-10 10:20:00,67.81,67.89,67.81,67.88,40024.0,37.2252,37.2691,37.2252,37.2636,40024.0
2017-01-10 10:25:00,67.88,67.93,67.86,67.89,31837.0,37.2636,37.291,37.2526,37.2691,31837.0
2017-01-10 10:30:00,67.89,67.89,67.8,67.8,30933.0,37.2691,37.2691,37.2197,37.2197,30933.0
2017-01-10 10:35:00,67.81,67.86,67.8,67.84,42250.0,37.2252,37.2526,37.2197,37.2416,42250.0
2017-01-10 10:40:00,67.84,67.85,67.79,67.8,39657.0,37.2416,37.2471,37.2142,37.2197,39657.0
2017-01-10 10:45:00,67.79,67.81,67.76,67.79,45405.0,37.2142,37.2252,37.1977,37.2142,45405.0
2017-01-10 10:50:00,67.79,67.8,67.7,67.74,47482.0,37.2142,37.2197,37.1648,37.1867,47482.0
2017-01-10 10:55:00,67.73,67.75,67.72,67.73,43095.0,37.1812,37.1922,37.1758,37.1812,43095.0
2017-01-10 11:00:00,67.72,67.74,67.69,67.74,62198.0,37.1758,37.1867,37.1593,37.1867,62198.0
2017-01-10 11:05:00,67.74,67.76,67.71,67.75,40269.0,37.1867,37.1977,37.1703,37.1922,40269.0
2017-01-10 11:10:00,67.75,67.78,67.69,67.69,43165.0,37.1922,37.2087,37.1593,37.1593,43165.0
2017-01-10 11:15:00,67.69,67.71,67.67,67.69,31325.0,37.1593,37.1703,37.1483,37.1593,31325.0
2017-01-10 11:20:00,67.68,67.73,67.68,67.7,29071.0,37.1538,37.1812,37.1538,37.1648,29071.0
2017-01-10 11:25:00,67.7,67.75,67.69,67.72,43930.0,37.1648,37.1922,37.1593,37.1758,43930.0
2017-01-10 11:30:00,67.73,67.74,67.69,67.71,27783.0,37.1812,37.1867,37.1593,37.1703,27783.0
2017-01-10 11:35:00,67.71,67.71,67.69,67.69,21304.0,37.1703,37.1703,37.1593,37.1593,21304.0
2017-01-10 11:40:00,67.69,67.74,67.69,67.72,60432.0,37.1593,37.1867,37.1593,37.1758,60432.0
2017-01-10 11:45:00,67.73,67.74,67.69,67.71,21469.0,37.1812,37.1867,37.1593,37.1703,21469.0
2017-01-10 11:50:00,67.71,67.72,67.7,67.72,14210.0,37.1703,37.1758,37.1648,37.1758,14210.0
2017-01-10 11:55:00,67.72,67.73,67.71,67.71,22804.0,37.1758,37.1812,37.1703,37.1703,22804.0
2017-01-10 12:00:00,67.71,67.72,67.69,67.72,20350.0,37.1703,37.1758,37.1593,37.1758,20350.0
2017-01-10 12:05:00,67.71,67.71,67.65,67.66,38703.0,37.1703,37.1703,37.1373,37.1428,38703.0
2017-01-10 12:10:00,67.65,67.68,67.62,67.62,21405.0,37.1373,37.1538,37.1209,37.1209,21405.0
2017-01-10 12:15:00,67.63,67.72,67.63,67.72,23324.0,37.1263,37.1758,37.1263,37.1758,23324.0
2017-01-10 12:20:00,67.72,67.74,67.66,67.69,26927.0,37.1758,37.1867,37.1428,37.1593,26927.0
2017-01-10 12:25:00,67.69,67.71,67.68,67.71,39684.0,37.1593,37.1703,37.1538,37.1703,39684.0
2017-01-10 12:30:00,67.71,67.75,67.71,67.73,38131.0,37.1703,37.1922,37.1703,37.1812,38131.0
2017-01-10 12:35:00,67.72,67.76,67.72,67.74,26541.0,37.1758,37.1977,37.1758,37.1867,26541.0
2017-01-10 12:40:00,67.73,67.73,67.7,67.71,31321.0,37.1812,37.1812,37.1648,37.1703,31321.0
2017-01-10 12:45:00,67.71,67.75,67.71,67.73,27059.0,37.1703,37.1922,37.1703,37.1812,27059.0
2017-01-10 12:50:00,67.73,67.76,67.73,67.76,17343.0,37.1812,37.1977,37.1812,37.1977,17343.0
2017-01-10 12:55:00,67.76,67.77,67.74,67.74,24550.0,37.1977,37.2032,37.1867,37.1867,24550.0
2017-01-10 13:00:00,67.74,67.81,67.73,67.81,54462.0,37.1867,37.2252,37.1812,37.2252,54462.0
2017-01-10 13:05:00,67.81,67.81,67.73,67.73,45484.0,37.2252,37.2252,37.1812,37.1812,45484.0
2017-01-10 13:10:00,67.73,67.74,67.71,67.71,25046.0,37.1812,37.1867,37.1703,37.1703,25046.0
2017-01-10 13:15:00,67.72,67.75,67.71,67.73,35302.0,37.1758,37.1922,37.1703,37.1812,35302.0
2017-01-10 13:20:00,67.74,67.75,67.68,67.69,28086.0,37.1867,37.1922,37.1538,37.1593,28086.0
2017-01-10 13:25:00,67.68,67.69,67.64,67.68,31459.0,37.1538,37.1593,37.1318,37.1538,31459.0
2017-01-10 13:30:00,67.68,67.74,67.68,67.73,43154.0,37.1538,37.1867,37.1538,37.1812,43154.0
2017-01-10 13:35:00,67.73,67.75,67.72,67.73,35699.0,37.1812,37.1922,37.1758,37.1812,35699.0
2017-01-10 13:40:00,67.73,67.75,67.72,67.72,19335.0,37.1812,37.1922,37.1758,37.1758,19335.0
2017-01-10 13:45:00,67.73,67.74,67.71,67.73,24430.0,37.1812,37.1867,37.1703,37.1812,24430.0
2017-01-10 13:50:00,67.72,67.73,67.7,67.71,26115.0,37.1758,37.1812,37.1648,37.1703,26115.0
2017-01-10 13:55:00,67.72,67.72,67.6,67.62,49751.0,37.1758,37.1758,37.1099,37.1209,49751.0
2017-01-10 14:00:00,67.63,67.63,67.55,67.58,36432.0,37.1263,37.1263,37.0824,37.0989,36432.0
2017-01-10 14:05:00,67.58,67.61,67.58,67.59,25240.0,37.0989,37.1154,37.0989,37.1044,25240.0
2017-01-10 14:10:00,67.59,67.61,67.58,67.59,23183.0,37.1044,37.1154,37.0989,37.1044,23183.0
2017-01-10 14:15:00,67.58,67.6,67.57,67.59,30097.0,37.0989,37.1099,37.0934,37.1044,30097.0
2017-01-10 14:20:00,67.59,67.59,67.56,67.59,24281.0,37.1044,37.1044,37.0879,37.1044,24281.0
2017-01-10 14:25:00,67.59,67.59,67.56,67.56,28054.0,37.1044,37.1044,37.0879,37.0879,28054.0
2017-01-10 14:30:00,67.56,67.62,67.56,67.59,20573.0,37.0879,37.1209,37.0879,37.1044,20573.0
2017-01-10 14:35:00,67.6,67.67,67.6,67.65,73330.0,37.1099,37.1483,37.1099,37.1373,73330.0
2017-01-10 14:40:00,67.65,67.66,67.6,67.61,33438.0,37.1373,37.1428,37.1099,37.1154,33438.0
2017-01-10 14:45:00,67.62,67.65,67.62,67.65,17457.0,37.1209,37.1373,37.1209,37.1373,17457.0
2017-01-10 14:50:00,67.64,67.66,67.62,67.65,60561.0,37.1318,37.1428,37.1209,37.1373,60561.0
2017-01-10 14:55:00,67.64,67.67,67.64,67.67,55502.0,37.1318,37.1483,37.1318,37.1483,55502.0
2017-01-10 15:00:00,67.67,67.67,67.64,67.64,31653.0,37.1483,37.1483,37.1318,37.1318,31653.0
2017-01-10 15:05:00,67.65,67.65,67.6,67.62,23609.0,37.1373,37.1373,37.1099,37.1209,23609.0
2017-01-10 15:10:00,67.62,67.62,67.58,67.62,37045.0,37.1209,37.1209,37.0989,37.1209,37045.0
2017-01-10 15:15:00,67.62,67.66,67.61,67.66,25757.0,37.1209,37.1428,37.1154,37.1428,25757.0
2017-01-10 15:20:00,67.66,67.67,67.65,67.66,51507.0,37.1428,37.1483,37.1373,37.1428,51507.0
2017-01-10 15:25:00,67.66,67.67,67.65,67.67,20301.0,37.1428,37.1483,37.1373,37.1483,20301.0
2017-01-10 15:30:00,67.67,67.73,67.66,67.73,48934.0,37.1483,37.1812,37.1428,37.1812,48934.0
2017-01-10 15:35:00,67.73,67.73,67.7,67.7,50625.0,37.1812,37.1812,37.1648,37.1648,50625.0
2017-01-10 15:40:00,67.7,67.7,67.66,67.69,67337.0,37.1648,37.1648,37.1428,37.1593,67337.0
2017-01-10 15:45:00,67.69,67.71,67.68,67.7,80190.0,37.1593,37.1703,37.1538,37.1648,80190.0
2017-01-10 15:50:00,67.7,67.76,67.7,67.75,112611.0,37.1648,37.1977,37.1648,37.1922,112611.0
2017-01-10 15:55:00,67.74,67.76,67.68,67.72,260028.0,37.1867,37.1977,37.1538,37.1758,260028.0
2017-01-11 09:30:00,67.78,67.94,67.7,67.93,163017.0,37.2087,37.2965,37.1648,37.291,163017.0
2017-01-11 09:35:00,67.93,68.04,67.9,67.95,91002.0,37.291,37.3514,37.2746,37.302,91002.0
2017-01-11 09:40:00,67.95,68.01,67.91,67.93,74633.0,37.302,37.335,37.2801,37.291,74633.0
2017-01-11 09:45:00,67.92,67.95,67.86,67.92,49306.0,37.2855,37.302,37.2526,37.2855,49306.0
2017-01-11 09:50:00,67.92,67.96,67.9,67.92,78910.0,37.2855,37.3075,37.2746,37.2855,78910.0
2017-01-11 09:55:00,67.93,67.95,67.82,67.85,61706.0,37.291,37.302,37.2306,37.2471,61706.0
2017-01-11 10:00:00,67.86,67.99,67.86,67.97,93269.0,37.2526,37.324,37.2526,37.313,93269.0
2017-01-11 10:05:00,67.97,68.08,67.96,68.06,129515.0,37.313,37.3734,37.3075,37.3624,129515.0
2017-01-11 10:10:00,68.05,68.07,67.99,68.04,73941.0,37.3569,37.3679,37.324,37.3514,73941.0
2017-01-11 10:15:00,68.03,68.03,67.93,67.95,78171.0,37.3459,37.3459,37.291,37.302,78171.0
2017-01-11 10:20:00,67.96,67.99,67.93,67.97,40010.0,37.3075,37.324,37.291,37.313,40010.0
2017-01-11 10:25:00,67.96,67.96,67.89,67.92,38358.0,37.3075,37.3075,37.2691,37.2855,38358.0
2017-01-11 10:30:00,67.92,67.95,67.91,67.94,41367.0,37.2855,37.302,37.2801,37.2965,41367.0
2017-01-11 10:35:00,67.94,67.99,67.93,67.94,43655.0,37.2965,37.324,37.291,37.2965,43655.0
2017-01-11 10:40:00,67.93,67.94,67.88,67.91,103749.0,37.291,37.2965,37.2636,37.2801,103749.0
2017-01-11 10:45:00,67.91,67.95,67.83,67.84,54227.0,37.2801,37.302,37.2361,37.2416,54227.0
2017-01-11 10:50:00,67.84,67.89,67.8,67.82,56495.0,37.2416,37.2691,37.2197,37.2306,56495.0
2017-01-11 10:55:00,67.81,67.85,67.74,67.78,62476.0,37.2252,37.2471,37.1867,37.2087,62476.0
2017-01-11 11:00:00,67.77,67.78,67.67,67.69,51164.0,37.2032,37.2087,37.1483,37.1593,51164.0
2017-01-11 11:05:00,67.69,67.69,67.64,67.65,51703.0,37.1593,37.1593,37.1318,37.1373,51703.0
2017-01-11 11:10:00,67.66,67.7,67.64,67.66,45521.0,37.1428,37.1648,37.1318,37.1428,45521.0
2017-01-11 11:15:00,67.66,67.66,67.63,67.66,31609.0,37.1428,37.1428,37.1263,37.1428,31609.0
2017-01-11 11:20:00,67.65,67.68,67.6,67.61,90352.0,37.1373,37.1538,37.1099,37.1154,90352.0
2017-01-11 11:25:00,67.61,67.67,67.6,67.63,55864.0,37.1154,37.1483,37.1099,37.1263,55864.0
2017-01-11 11:30:00,67.62,67.66,67.56,67.64,60615.0,37.1209,37.1428,37.0879,37.1318,60615.0
2017-01-11 11:35:00,67.64,67.65,67.56,67.64,36181.0,37.1318,37.1373,37.0879,37.1318,36181.0
2017-01-11 11:40:00,67.64,67.67,67.62,67.64,27696.0,37.1318,37.1483,37.1209,37.1318,27696.0
2017-01-11 11:45:00,67.63,67.68,67.6,67.61,41945.0,37.1263,37.1538,37.1099,37.1154,41945.0
2017-01-11 11:50:00,67.6,67.64,67.58,67.61,36478.0,37.1099,37.1318,37.0989,37.1154,36478.0
2017-01-11 11:55:00,67.61,67.62,67.57,67.61,35621.0,37.1154,37.1209,37.0934,37.1154,35621.0
2017-01-11 12:00:00,67.6,67.64,67.59,67.63,36537.0,37.1099,37.1318,37.1044,37.1263,36537.0
2017-01-11 12:05:00,67.62,67.66,67.62,67.63,24417.0,37.1209,37.1428,37.1209,37.1263,24417.0
2017-01-11 12:10:00,67.63,67.68,67.61,67.63,34975.0,37.1263,37.1538,37.1154,37.1263,34975.0
2017-01-11 12:15:00,67.63,67.64,67.55,67.6,51581.0,37.1263,37.1318,37.0824,37.1099,51581.0
2017-01-11 12:20:00,67.59,67.59,67.54,67.55,46664.0,37.1044,37.1044,37.0769,37.0824,46664.0
2017-01-11 12:25:00,67.55,67.72,67.55,67.68,55318.0,37.0824,37.1758,37.0824,37.1538,55318.0
2017-01-11 12:30:00,67.68,67.71,67.66,67.68,32266.0,37.1538,37.1703,37.1428,37.1538,32266.0
2017-01-11 12:35:00,67.68,67.72,67.68,67.7,20616.0,37.1538,37.1758,37.1538,37.1648,20616.0
2017-01-11 12:40:00,67.69,67.7,67.6,67.66,59634.0,37.1593,37.1648,37.1099,37.1428,59634.0
2017-01-11 12:45:00,67.67,67.7,67.62,67.69,28789.0,37.1483,37.1648,37.1209,37.1593,28789.0
2017-01-11 12:50:00,67.7,67.74,67.7,67.71,19728.0,37.1648,37.1867,37.1648,37.1703,19728.0
2017-01-11 12:55:00,67.71,67.73,67.69,67.7,30112.0,37.1703,37.1812,37.1593,37.1648,30112.0
2017-01-11 13:00:00,67.71,67.73,67.68,67.71,41564.0,37.1703,37.1812,37.1538,37.1703,41564.0
2017-01-11 13:05:00,67.7,67.77,67.7,67.75,25493.0,37.1648,37.2032,37.1648,37.1922,25493.0
2017-01-11 13:10:00,67.75,67.75,67.66,67.73,32473.0,37.1922,37.1922,37.1428,37.1812,32473.0
2017-01-11 13:15:00,67.74,67.74,67.68,67.7,26867.0,37.1867,37.1867,37.1538,37.1648,26867.0
2017-01-11 13:20:00,67.71,67.72,67.66,67.69,20139.0,37.1703,37.1758,37.1428,37.1593,20139.0
2017-01-11 13:25:00,67.69,67.7,67.65,67.67,26521.0,37.1593,37.1648,37.1373,37.1483,26521.0
2017-01-11 13:30:00,67.67,67.69,67.64,67.67,24191.0,37.1483,37.1593,37.1318,37.1483,24191.0
2017-01-11 13:35:00,67.67,67.77,67.66,67.75,32433.0,37.1483,37.2032,37.1428,37.1922,32433.0
2017-01-11 13:40:00,67.76,67.78,67.74,67.77,31747.0,37.1977,37.2087,37.1867,37.2032,31747.0
2017-01-11 13:45:00,67.78,67.81,67.71,67.73,29246.0,37.2087,37.2252,37.1703,37.1812,29246.0
2017-01-11 13:50:00,67.73,67.76,67.68,67.69,50868.0,37.1812,37.1977,37.1538,37.1593,50868.0
2017-01-11 13:55:00,67.7,67.76,67.7,67.74,23708.0,37.1648,37.1977,37.1648,37.1867,23708.0
2017-01-11 14:00:00,67.74,67.77,67.73,67.76,19164.0,37.1867,37.2032,37.1812,37.1977,19164.0
2017-01-11 14:05:00,67.75,67.77,67.71,67.73,36470.0,37.1922,37.2032,37.1703,37.1812,36470.0
2017-01-11 14:10:00,67.74,67.74,67.69,67.7,49485.0,37.1867,37.1867,37.1593,37.1648,49485.0
2017-01-11 14:15:00,67.7,67.74,67.7,67.73,28013.0,37.1648,37.1867,37.1648,37.1812,28013.0
2017-01-11 14:20:00,67.72,67.73,67.67,67.7,37873.0,37.1758,37.1812,37.1483,37.1648,37873.0
2017-01-11 14:25:00,67.71,67.78,67.71,67.72,31530.0,37.1703,37.2087,37.1703,37.1758,31530.0
2017-01-11 14:30:00,67.72,67.78,67.71,67.77,40251.0,37.1758,37.2087,37.1703,37.2032,40251.0
2017-01-11 14:35:00,67.76,67.79,67.75,67.76,45441.0,37.1977,37.2142,37.1922,37.1977,45441.0
2017-01-11 14:40:00,67.76,67.78,67.73,67.76,44845.0,37.1977,37.2087,37.1812,37.1977,44845.0
2017-01-11 14:45:00,67.75,67.76,67.71,67.73,29587.0,37.1922,37.1977,37.1703,37.1812,29587.0
2017-01-11 14:50:00,67.73,67.74,67.67,67.72,65068.0,37.1812,37.1867,37.1483,37.1758,65068.0
2017-01-11 14:55:00,67.72,67.74,67.67,67.69,26300.0,37.1758,37.1867,37.1483,37.1593,26300.0
2017-01-11 15:00:00,67.69,67.7,67.67,67.69,30436.0,37.1593,37.1648,37.1483,37.1593,30436.0
2017-01-11 15:05:00,67.69,67.69,67.64,67.65,27392.0,37.1593,37.1593,37.1318,37.1373,27392.0
2017-01-11 15:10:00,67.65,67.73,67.64,67.72,47907.0,37.1373,37.1812,37.1318,37.1758,47907.0
2017-01-11 15:15:00,67.72,67.75,67.69,67.7,61240.0,37.1758,37.1922,37.1593,37.1648,61240.0
2017-01-11 15:20:00,67.7,67.77,67.7,67.75,53995.0,37.1648,37.2032,37.1648,37.1922,53995.0
2017-01-11 15:25:00,67.75,67.75,67.68,67.69,42122.0,37.1922,37.1922,37.1538,37.1593,42122.0
2017-01-11 15:30:00,67.69,67.69,67.63,67.67,46196.0,37.1593,37.1593,37.1263,37.1483,46196.0
2017-01-11 15:35:00,67.67,67.68,67.65,67.66,59002.0,37.1483,37.1538,37.1373,37.1428,59002.0
2017-01-11 15:40:00,67.66,67.68,67.63,67.67,48231.0,37.1428,37.1538,37.1263,37.1483,48231.0
2017-01-11 15:45:00,67.67,67.72,67.66,67.67,91887.0,37.1483,37.1758,37.1428,37.1483,91887.0
2017-01-11 15:50:00,67.67,67.7,67.64,67.65,98299.0,37.1483,37.1648,37.1318,37.1373,98299.0
2017-01-11 15:55:00,67.65,67.68,67.6,67.63,304837.0,37.1373,37.1538,37.1099,37.1263,304837.0
2017-01-12 09:30:00,67.47,67.55,67.38,67.54,145253.0,37.0385,37.0824,36.9891,37.0769,145253.0
2017-01-12 09:35:00,67.51,67.65,67.51,67.57,58158.0,37.0605,37.1373,37.0605,37.0934,58158.0
2017-01-12 09:40:00,67.57,67.69,67.55,67.59,34854.0,37.0934,37.1593,37.0824,37.1044,34854.0
2017-01-12 09:45:00,67.55,67.6,67.52,67.54,79793.0,37.0824,37.1099,37.066,37.0769,79793.0
2017-01-12 09:50:00,67.54,67.54,67.48,67.52,73119.0,37.0769,37.0769,37.044,37.066,73119.0
2017-01-12 09:55:00,67.52,67.55,67.5,67.53,84603.0,37.066,37.0824,37.055,37.0714,84603.0
2017-01-12 10:00:00,67.52,67.59,67.52,67.57,120524.0,37.066,37.1044,37.066,37.0934,120524.0
2017-01-12 10:05:00,67.56,67.56,67.37,67.43,111446.0,37.0879,37.0879,36.9836,37.0166,111446.0
2017-01-12 10:10:00,67.42,67.52,67.39,67.41,79944.0,37.0111,37.066,36.9946,37.0056,79944.0
2017-01-12 10:15:00,67.42,67.47,67.35,67.36,46448.0,37.0111,37.0385,36.9726,36.9781,46448.0
2017-01-12 10:20:00,67.36,67.45,67.35,67.42,27668.0,36.9781,37.0275,36.9726,37.0111,27668.0
2017-01-12 10:25:00,67.41,67.45,67.38,67.42,31367.0,37.0056,37.0275,36.9891,37.0111,31367.0
2017-01-12 10:30:00,67.41,67.48,67.35,67.46,59237.0,37.0056,37.044,36.9726,37.033,59237.0
2017-01-12 10:35:00,67.46,67.49,67.43,67.47,65265.0,37.033,37.0495,37.0166,37.0385,65265.0
2017-01-12 10:40:00,67.47,67.52,67.45,67.48,60590.0,37.0385,37.066,37.0275,37.044,60590.0
2017-01-12 10:45:00,67.48,67.53,67.47,67.48,55694.0,37.044,37.0714,37.0385,37.044,55694.0
2017-01-12 10:50:00,67.49,67.51,67.43,67.47,88038.0,37.0495,37.0605,37.0166,37.0385,88038.0
2017-01-12 10:55:00,67.47,67.51,67.44,67.46,118453.0,37.0385,37.0605,37.022,37.033,118453.0
2017-01-12 11:00:00,67.46,67.51,67.44,67.45,93208.0,37.033,37.0605,37.022,37.0275,93208.0
2017-01-12 11:05:00,67.45,67.51,67.44,67.5,155587.0,37.0275,37.0605,37.022,37.055,155587.0
2017-01-12 11:10:00,67.5,67.52,67.47,67.49,100081.0,37.055,37.066,37.0385,37.0495,100081.0
2017-01-12 11:15:00,67.5,67.51,67.41,67.42,59983.0,37.055,37.0605,37.0056,37.0111,59983.0
2017-01-12 11:20:00,67.41,67.41,67.31,67.38,55639.0,37.0056,37.0056,36.9507,36.9891,55639.0
2017-01-12 11:25:00,67.37,67.46,67.36,67.42,28897.0,36.9836,37.033,36.9781,37.0111,28897.0
2017-01-12 11:30:00,67.43,67.49,67.42,67.45,45398.0,37.0166,37.0495,37.0111,37.0275,45398.0
2017-01-12 11:35:00,67.45,67.46,67.41,67.43,27330.0,37.0275,37.033,37.0056,37.0166,27330.0
2017-01-12 11:40:00,67.43,67.43,67.38,67.4,41821.0,37.0166,37.0166,36.9891,37.0001,41821.0
2017-01-12 11:45:00,67.41,67.41,67.33,67.34,25439.0,37.0056,37.0056,36.9617,36.9671,25439.0
2017-01-12 11:50:00,67.34,67.37,67.33,67.35,21569.0,36.9671,36.9836,36.9617,36.9726,21569.0
2017-01-12 11:55:00,67.34,67.36,67.31,67.35,28721.0,36.9671,36.9781,36.9507,36.9726,28721.0
2017-01-12 12:00:00,67.36,67.36,67.32,67.32,37155.0,36.9781,36.9781,36.9562,36.9562,37155.0
2017-01-12 12:05:00,67.31,67.33,67.28,67.29,31764.0,36.9507,36.9617,36.9342,36.9397,31764.0
2017-01-12 12:10:00,67.28,67.32,67.28,67.3,31373.0,36.9342,36.9562,36.9342,36.9452,31373.0
2017-01-12 12:15:00,67.31,67.33,67.28,67.3,30356.0,36.9507,36.9617,36.9342,36.9452,30356.0
2017-01-12 12:20:00,67.3,67.33,67.29,67.3,31585.0,36.9452,36.9617,36.9397,36.9452,31585.0
2017-01-12 12:25:00,67.3,67.31,67.29,67.31,19335.0,36.9452,36.9507,36.9397,36.9507,19335.0
2017-01-12 12:30:00,67.31,67.38,67.3,67.37,41951.0,36.9507,36.9891,36.9452,36.9836,41951.0
2017-01-12 12:35:00,67.37,67.4,67.36,67.37,33102.0,36.9836,37.0001,36.9781,36.9836,33102.0
2017-01-12 12:40:00,67.38,67.4,67.31,67.31,34950.0,36.9891,37.0001,36.9507,36.9507,34950.0
2017-01-12 12:45:00,67.31,67.34,67.3,67.33,36840.0,36.9507,36.9671,36.9452,36.9617,36840.0
2017-01-12 12:50:00,67.34,67.4,67.33,67.4,22694.0,36.9671,37.0001,36.9617,37.0001,22694.0
2017-01-12 12:55:00,67.39,67.43,67.38,67.41,18772.0,36.9946,37.0166,36.9891,37.0056,18772.0
2017-01-12 13:00:00,67.42,67.45,67.37,67.37,30209.0,37.0111,37.0275,36.9836,36.9836,30209.0
2017-01-12 13:05:00,67.38,67.39,67.33,67.37,25538.0,36.9891,36.9946,36.9617,36.9836,25538.0
2017-01-12 13:10:00,67.37,67.42,67.36,67.41,17416.0,36.9836,37.0111,36.9781,37.0056,17416.0
2017-01-12 13:15:00,67.41,67.45,67.38,67.39,29320.0,37.0056,37.0275,36.9891,36.9946,29320.0
2017-01-12 13:20:00,67.4,67.41,67.38,67.4,19026.0,37.0001,37.0056,36.9891,37.0001,19026.0
2017-01-12 13:25:00,67.41,67.43,67.39,67.43,20136.0,37.0056,37.0166,36.9946,37.0166,20136.0
2017-01-12 13:30:00,67.44,67.45,67.4,67.41,24804.0,37.022,37.0275,37.0001,37.0056,24804.0
2017-01-12 13:35:00,67.42,67.44,67.41,67.42,20097.0,37.0111,37.022,37.0056,37.0111,20097.0
2017-01-12 13:40:00,67.42,67.48,67.41,67.47,32790.0,37.0111,37.044,37.0056,37.0385,32790.0
2017-01-12 13:45:00,67.47,67.49,67.46,67.47,21743.0,37.0385,37.0495,37.033,37.0385,21743.0
2017-01-12 13:50:00,67.47,67.47,67.42,67.42,47254.0,37.0385,37.0385,37.0111,37.0111,47254.0
2017-01-12 13:55:00,67.42,67.45,67.42,67.42,17585.0,37.0111,37.0275,37.0111,37.0111,17585.0
2017-01-12 14:00:00,67.42,67.44,67.42,67.42,19765.0,37.0111,37.022,37.0111,37.0111,19765.0
2017-01-12 14:05:00,67.42,67.45,67.42,67.44,26608.0,37.0111,37.0275,37.0111,37.022,26608.0
2017-01-12 14:10:00,67.43,67.49,67.43,67.49,31270.0,37.0166,37.0495,37.0166,37.0495,31270.0
2017-01-12 14:15:00,67.48,67.51,67.46,67.47,41392.0,37.044,37.0605,37.033,37.0385,41392.0
2017-01-12 14:20:00,67.47,67.5,67.46,67.48,29251.0,37.0385,37.055,37.033,37.044,29251.0
2017-01-12 14:25:00,67.49,67.53,67.49,67.5,38449.0,37.0495,37.0714,37.0495,37.055,38449.0
2017-01-12 14:30:00,67.49,67.52,67.48,67.5,31063.0,37.0495,37.066,37.044,37.055,31063.0
2017-01-12 14:35:00,67.5,67.54,67.49,67.51,28917.0,37.055,37.0769,37.0495,37.0605,28917.0
2017-01-12 14:40:00,67.52,67.53,67.51,67.52,13655.0,37.066,37.0714,37.0605,37.066,13655.0
2017-01-12 14:45:00,67.53,67.54,67.5,67.5,21901.0,37.0714,37.0769,37.055,37.055,21901.0
2017-01-12 14:50:00,67.51,67.53,67.5,67.51,22651.0,37.0605,37.0714,37.055,37.0605,22651.0
2017-01-12 14:55:00,67.51,67.52,67.5,67.51,34047.0,37.0605,37.066,37.055,37.0605,34047.0
2017-01-12 15:00:00,67.51,67.52,67.49,67.5,31646.0,37.0605,37.066,37.0495,37.055,31646.0
2017-01-12 15:05:00,67.5,67.5,67.43,67.44,35064.0,37.055,37.055,37.0166,37.022,35064.0
2017-01-12 15:10:00,67.44,67.44,67.39,67.41,52999.0,37.022,37.022,36.9946,37.0056,52999.0
2017-01-12 15:15:00,67.4,67.41,67.4,67.41,40180.0,37.0001,37.0056,37.0001,37.0056,40180.0
2017-01-12 15:20:00,67.41,67.49,67.39,67.45,57564.0,37.0056,37.0495,36.9946,37.0275,57564.0
2017-01-12 15:25:00,67.45,67.47,67.43,67.45,35742.0,37.0275,37.0385,37.0166,37.0275,35742.0
2017-01-12 15:30:00,67.45,67.48,67.43,67.45,49873.0,37.0275,37.044,37.0166,37.0275,49873.0
2017-01-12 15:35:00,67.45,67.51,67.43,67.48,96131.0,37.0275,37.0605,37.0166,37.044,96131.0
2017-01-12 15:40:00,67.48,67.54,67.45,67.53,85945.0,37.044,37.0769,37.0275,37.0714,85945.0
2017-01-12 15:45:00,67.52,67.6,67.52,67.58,73599.0,37.066,37.1099,37.066,37.0989,73599.0
2017-01-12 15:50:00,67.58,67.6,67.53,67.53,85286.0,37.0989,37.1099,37.0714,37.0714,85286.0
2017-01-12 15:55:00,67.53,67.59,67.5,67.5,246325.0,37.0714,37.1044,37.055,37.055,246325.0
2017-01-13 09:30:00,67.48,67.68,67.36,67.37,142289.0,37.044,37.1538,36.9781,36.9836,142289.0
2017-01-13 09:35:00,67.35,67.46,67.33,67.46,70749.0,36.9726,37.033,36.9617,37.033,70749.0
2017-01-13 09:40:00,67.49,67.53,67.43,67.48,48616.0,37.0495,37.0714,37.0166,37.044,48616.0
2017-01-13 09:45:00,67.48,67.5,67.38,67.4,54523.0,37.044,37.055,36.9891,37.0001,54523.0
2017-01-13 09:50:00,67.4,67.46,67.35,67.39,33862.0,37.0001,37.033,36.9726,36.9946,33862.0
2017-01-13 09:55:00,67.4,67.43,67.36,67.43,26424.0,37.0001,37.0166,36.9781,37.0166,26424.0
2017-01-13 10:00:00,67.44,67.49,67.28,67.31,96793.0,37.022,37.0495,36.9342,36.9507,96793.0
2017-01-13 10:05:00,67.31,67.34,67.28,67.3,39808.0,36.9507,36.9671,36.9342,36.9452,39808.0
2017-01-13 10:10:00,67.31,67.38,67.29,67.38,35599.0,36.9507,36.9891,36.9397,36.9891,35599.0
2017-01-13 10:15:00,67.38,67.39,67.33,67.34,63802.0,36.9891,36.9946,36.9617,36.9671,63802.0
2017-01-13 10:20:00,67.33,67.36,67.31,67.36,28451.0,36.9617,36.9781,36.9507,36.9781,28451.0
2017-01-13 10:25:00,67.36,67.4,67.33,67.38,38998.0,36.9781,37.0001,36.9617,36.9891,38998.0
2017-01-13 10:30:00,67.38,67.41,67.37,67.39,26453.0,36.9891,37.0056,36.9836,36.9946,26453.0
2017-01-13 10:35:00,67.39,67.44,67.39,67.44,153577.0,36.9946,37.022,36.9946,37.022,153577.0
2017-01-13 10:40:00,67.44,67.44,67.4,67.44,49351.0,37.022,37.022,37.0001,37.022,49351.0
2017-01-13 10:45:00,67.44,67.5,67.42,67.49,22667.0,37.022,37.055,37.0111,37.0495,22667.0
2017-01-13 10:50:00,67.49,67.55,67.48,67.54,22961.0,37.0495,37.0824,37.044,37.0769,22961.0
2017-01-13 10:55:00,67.54,67.58,67.53,67.57,29548.0,37.0769,37.0989,37.0714,37.0934,29548.0
2017-01-13 11:00:00,67.58,67.58,67.51,67.53,40058.0,37.0989,37.0989,37.0605,37.0714,40058.0
2017-01-13 11:05:00,67.54,67.59,67.52,67.52,66056.0,37.0769,37.1044,37.066,37.066,66056.0
2017-01-13 11:10:00,67.52,67.52,67.5,67.51,23574.0,37.066,37.066,37.055,37.0605,23574.0
2017-01-13 11:15:00,67.51,67.52,67.49,67.5,25791.0,37.0605,37.066,37.0495,37.055,25791.0
2017-01-13 11:20:00,67.51,67.51,67.47,67.51,22215.0,37.0605,37.0605,37.0385,37.0605,22215.0
2017-01-13 11:25:00,67.51,67.54,67.51,67.53,24231.0,37.0605,37.0769,37.0605,37.0714,24231.0
2017-01-13 11:30:00,67.54,67.54,67.51,67.53,27213.0,37.0769,37.0769,37.0605,37.0714,27213.0
2017-01-13 11:35:00,67.53,67.54,67.51,67.52,18210.0,37.0714,37.0769,37.0605,37.066,18210.0
2017-01-13 11:40:00,67.52,67.54,67.49,67.51,29484.0,37.066,37.0769,37.0495,37.0605,29484.0
2017-01-13 11:45:00,67.51,67.51,67.44,67.47,27394.0,37.0605,37.0605,37.022,37.0385,27394.0
2017-01-13 11:50:00,67.47,67.48,67.44,67.47,22678.0,37.0385,37.044,37.022,37.0385,22678.0
2017-01-13 11:55:00,67.46,67.49,67.46,67.48,12753.0,37.033,37.0495,37.033,37.044,12753.0
2017-01-13 12:00:00,67.49,67.5,67.44,67.45,40174.0,37.0495,37.055,37.022,37.0275,40174.0
2017-01-13 12:05:00,67.45,67.47,67.42,67.45,34072.0,37.0275,37.0385,37.0111,37.0275,34072.0
2017-01-13 12:10:00,67.45,67.47,67.42,67.43,52604.0,37.0275,37.0385,37.0111,37.0166,52604.0
2017-01-13 12:15:00,67.42,67.42,67.35,67.37,49178.0,37.0111,37.0111,36.9726,36.9836,49178.0
2017-01-13 12:20:00,67.37,67.44,67.36,67.44,31428.0,36.9836,37.022,36.9781,37.022,31428.0
2017-01-13 12:25:00,67.43,67.48,67.4,67.47,41679.0,37.0166,37.044,37.0001,37.0385,41679.0
2017-01-13 12:30:00,67.47,67.5,67.44,67.47,47132.0,37.0385,37.055,37.022,37.0385,47132.0
2017-01-13 12:35:00,67.47,67.5,67.47,67.49,20258.0,37.0385,37.055,37.0385,37.0495,20258.0
2017-01-13 12:40:00,67.5,67.52,67.49,67.51,18941.0,37.055,37.066,37.0495,37.0605,18941.0
2017-01-13 12:45:00,67.5,67.51,67.46,67.46,33410.0,37.055,37.0605,37.033,37.033,33410.0
2017-01-13 12:50:00,67.46,67.48,67.45,67.47,17334.0,37.033,37.044,37.0275,37.0385,17334.0
2017-01-13 12:55:00,67.47,67.49,67.47,67.47,15716.0,37.0385,37.0495,37.0385,37.0385,15716.0
2017-01-13 13:00:00,67.48,67.48,67.44,67.45,26003.0,37.044,37.044,37.022,37.0275,26003.0
2017-01-13 13:05:00,67.45,67.45,67.39,67.43,47111.0,37.0275,37.0275,36.9946,37.0166,47111.0
2017-01-13 13:10:00,67.43,67.46,67.41,67.43,23876.0,37.0166,37.033,37.0056,37.0166,23876.0
2017-01-13 13:15:00,67.43,67.47,67.43,67.47,53068.0,37.0166,37.0385,37.0166,37.0385,53068.0
2017-01-13 13:20:00,67.47,67.51,67.46,67.48,38340.0,37.0385,37.0605,37.033,37.044,38340.0
2017-01-13 13:25:00,67.48,67.57,67.47,67.56,48770.0,37.044,37.0934,37.0385,37.0879,48770.0
2017-01-13 13:30:00,67.57,67.57,67.55,67.56,23299.0,37.0934,37.0934,37.0824,37.0879,23299.0
2017-01-13 13:35:00,67.56,67.57,67.54,67.56,11528.0,37.0879,37.0934,37.0769,37.0879,11528.0
2017-01-13 13:40:00,67.56,67.56,67.54,67.55,15463.0,37.0879,37.0879,37.0769,37.0824,15463.0
2017-01-13 13:45:00,67.55,67.56,67.53,67.55,27385.0,37.0824,37.0879,37.0714,37.0824,27385.0
2017-01-13 13:50:00,67.56,67.56,67.5,67.5,36067.0,37.0879,37.0879,37.055,37.055,36067.0
2017-01-13 13:55:00,67.51,67.55,67.5,67.55,20664.0,37.0605,37.0824,37.055,37.0824,20664.0
2017-01-13 14:00:00,67.55,67.57,67.54,67.55,26842.0,37.0824,37.0934,37.0769,37.0824,26842.0
2017-01-13 14:05:00,67.55,67.57,67.54,67.55,29242.0,37.0824,37.0934,37.0769,37.0824,29242.0
2017-01-13 14:10:00,67.54,67.57,67.53,67.55,15873.0,37.0769,37.0934,37.0714,37.0824,15873.0
2017-01-13 14:15:00,67.55,67.57,67.52,67.56,50132.0,37.0824,37.0934,37.066,37.0879,50132.0
2017-01-13 14:20:00,67.57,67.57,67.56,67.57,10459.0,37.0934,37.0934,37.0879,37.0934,10459.0
2017-01-13 14:25:00,67.56,67.62,67.56,67.59,35581.0,37.0879,37.1209,37.0879,37.1044,35581.0
2017-01-13 14:30:00,67.59,67.63,67.59,67.6,20773.0,37.1044,37.1263,37.1044,37.1099,20773.0
2017-01-13 14:35:00,67.6,67.62,67.58,67.6,32268.0,37.1099,37.1209,37.0989,37.1099,32268.0
2017-01-13 14:40:00,67.6,67.6,67.58,67.58,23849.0,37.1099,37.1099,37.0989,37.0989,23849.0
2017-01-13 14:45:00,67.59,67.61,67.58,67.61,20429.0,37.1044,37.1154,37.0989,37.1154,20429.0
2017-01-13 14:50:00,67.61,67.61,67.56,67.58,41246.0,37.1154,37.1154,37.0879,37.0989,41246.0
2017-01-13 14:55:00,67.58,67.61,67.58,67.61,37357.0,37.0989,37.1154,37.0989,37.1154,37357.0
2017-01-13 15:00:00,67.61,67.63,67.61,67.62,13151.0,37.1154,37.1263,37.1154,37.1209,13151.0
2017-01-13 15:05:00,67.62,67.63,67.59,67.6,27061.0,37.1209,37.1263,37.1044,37.1099,27061.0
2017-01-13 15:10:00,67.59,67.61,67.53,67.55,30254.0,37.1044,37.1154,37.0714,37.0824,30254.0
2017-01-13 15:15:00,67.55,67.55,67.53,67.55,40869.0,37.0824,37.0824,37.0714,37.0824,40869.0
2017-01-13 15:20:00,67.55,67.57,67.54,67.57,34303.0,37.0824,37.0934,37.0769,37.0934,34303.0
2017-01-13 15:25:00,67.56,67.57,67.55,67.56,13971.0,37.0879,37.0934,37.0824,37.0879,13971.0
2017-01-13 15:30:00,67.55,67.58,67.54,67.58,36229.0,37.0824,37.0989,37.0769,37.0989,36229.0
2017-01-13 15:35:00,67.58,67.64,67.58,67.64,39542.0,37.0989,37.1318,37.0989,37.1318,39542.0
2017-01-13 15:40:00,67.64,67.67,67.63,67.66,54142.0,37.1318,37.1483,37.1263,37.1428,54142.0
2017-01-13 15:45:00,67.66,67.69,67.63,67.64,79768.0,37.1428,37.1593,37.1263,37.1318,79768.0
2017-01-13 15:50:00,67.64,67.66,67.61,67.64,98048.0,37.1318,37.1428,37.1154,37.1318,98048.0
2017-01-13 15:55:00,67.64,67.66,67.58,67.59,151635.0,37.1318,37.1428,37.0989,37.1044,151635.0
2017-01-17 09:30:00,67.82,68.0,67.54,67.9,370036.0,37.2306,37.3295,37.0769,37.2746,370036.0
2017-01-17 09:35:00,67.9,67.99,67.84,67.84,266171.0,37.2746,37.324,37.2416,37.2416,266171.0
2017-01-17 09:40:00,67.83,68.05,67.78,67.99,213918.0,37.2361,37.3569,37.2087,37.324,213918.0
2017-01-17 09:45:00,67.99,68.2,67.95,68.19,121970.0,37.324,37.4393,37.302,37.4338,121970.0
2017-01-17 09:50:00,68.2,68.25,68.15,68.18,92185.0,37.4393,37.4667,37.4118,37.4283,92185.0
2017-01-17 09:55:00,68.18,68.21,68.06,68.13,129923.0,37.4283,37.4447,37.3624,37.4008,129923.0
2017-01-17 10:00:00,68.12,68.16,68.09,68.12,110898.0,37.3953,37.4173,37.3789,37.3953,110898.0
2017-01-17 10:05:00,68.13,68.21,68.12,68.18,96393.0,37.4008,37.4447,37.3953,37.4283,96393.0
2017-01-17 10:10:00,68.19,68.23,68.13,68.15,103930.0,37.4338,37.4557,37.4008,37.4118,103930.0
2017-01-17 10:15:00,68.15,68.25,68.11,68.22,63056.0,37.4118,37.4667,37.3898,37.4502,63056.0
2017-01-17 10:20:00,68.23,68.25,68.17,68.23,57678.0,37.4557,37.4667,37.4228,37.4557,57678.0
2017-01-17 10:25:00,68.22,68.27,68.21,68.23,53368.0,37.4502,37.4777,37.4447,37.4557,53368.0
2017-01-17 10:30:00,68.24,68.3,68.19,68.19,105991.0,37.4612,37.4941,37.4338,37.4338,105991.0
2017-01-17 10:35:00,68.19,68.23,68.16,68.22,95577.0,37.4338,37.4557,37.4173,37.4502,95577.0
2017-01-17 10:40:00,68.22,68.24,68.17,68.21,137809.0,37.4502,37.4612,37.4228,37.4447,137809.0
2017-01-17 10:45:00,68.2,68.37,68.2,68.37,77549.0,37.4393,37.5326,37.4393,37.5326,77549.0
2017-01-17 10:50:00,68.37,68.45,68.36,68.43,76946.0,37.5326,37.5765,37.5271,37.5655,76946.0
2017-01-17 10:55:00,68.44,68.52,68.42,68.46,103741.0,37.571,37.6149,37.56,37.582,103741.0
2017-01-17 11:00:00,68.47,68.51,68.41,68.43,189446.0,37.5875,37.6094,37.5545,37.5655,189446.0
2017-01-17 11:05:00,68.43,68.43,68.32,68.35,42186.0,37.5655,37.5655,37.5051,37.5216,42186.0
2017-01-17 11:10:00,68.35,68.4,68.32,68.36,43929.0,37.5216,37.549,37.5051,37.5271,43929.0
2017-01-17 11:15:00,68.35,68.37,68.3,68.33,69788.0,37.5216,37.5326,37.4941,37.5106,69788.0
2017-01-17 11:20:00,68.33,68.38,68.31,68.34,89764.0,37.5106,37.5381,37.4996,37.5161,89764.0
2017-01-17 11:25:00,68.33,68.34,68.24,68.26,62836.0,37.5106,37.5161,37.4612,37.4722,62836.0
2017-01-17 11:30:00,68.26,68.29,68.23,68.23,39172.0,37.4722,37.4887,37.4557,37.4557,39172.0
2017-01-17 11:35:00,68.23,68.29,68.17,68.17,70517.0,37.4557,37.4887,37.4228,37.4228,70517.0
2017-01-17 11:40:00,68.17,68.22,68.15,68.2,75487.0,37.4228,37.4502,37.4118,37.4393,75487.0
2017-01-17 11:45:00,68.19,68.26,68.19,68.26,67950.0,37.4338,37.4722,37.4338,37.4722,67950.0
2017-01-17 11:50:00,68.26,68.26,68.18,68.2,69862.0,37.4722,37.4722,37.4283,37.4393,69862.0
2017-01-17 11:55:00,68.19,68.22,68.18,68.19,38717.0,37.4338,37.4502,37.4283,37.4338,38717.0
2017-01-17 12:00:00,68.19,68.28,68.17,68.27,37959.0,37.4338,37.4832,37.4228,37.4777,37959.0
2017-01-17 12:05:00,68.27,68.31,68.24,68.26,35635.0,37.4777,37.4996,37.4612,37.4722,35635.0
2017-01-17 12:10:00,68.26,68.33,68.24,68.3,39356.0,37.4722,37.5106,37.4612,37.4941,39356.0
2017-01-17 12:15:00,68.3,68.3,68.26,68.28,69548.0,37.4941,37.4941,37.4722,37.4832,69548.0
2017-01-17 12:20:00,68.28,68.28,68.24,68.28,30872.0,37.4832,37.4832,37.4612,37.4832,30872.0
2017-01-17 12:25:00,68.28,68.3,68.25,68.26,39430.0,37.4832,37.4941,37.4667,37.4722,39430.0
2017-01-17 12:30:00,68.26,68.28,68.25,68.26,31670.0,37.4722,37.4832,37.4667,37.4722,31670.0
2017-01-17 12:35:00,68.25,68.28,68.25,68.26,19660.0,37.4667,37.4832,37.4667,37.4722,19660.0
2017-01-17 12:40:00,68.26,68.28,68.25,68.27,20497.0,37.4722,37.4832,37.4667,37.4777,20497.0
2017-01-17 12:45:00,68.27,68.31,68.24,68.3,49354.0,37.4777,37.4996,37.4612,37.4941,49354.0
2017-01-17 12:50:00,68.3,68.31,68.28,68.3,33510.0,37.4941,37.4996,37.4832,37.4941,33510.0
2017-01-17 12:55:00,68.31,68.31,68.29,68.31,46543.0,37.4996,37.4996,37.4887,37.4996,46543.0
2017-01-17 13:00:00,68.31,68.32,68.3,68.31,31249.0,37.4996,37.5051,37.4941,37.4996,31249.0
2017-01-17 13:05:00,68.31,68.33,68.29,68.31,52985.0,37.4996,37.5106,37.4887,37.4996,52985.0
2017-01-17 13:10:00,68.3,68.34,68.3,68.33,44431.0,37.4941,37.5161,37.4941,37.5106,44431.0
2017-01-17 13:15:00,68.33,68.35,68.31,68.34,48938.0,37.5106,37.5216,37.4996,37.5161,48938.0
2017-01-17 13:20:00,68.33,68.34,68.32,68.34,17970.0,37.5106,37.5161,37.5051,37.5161,17970.0
2017-01-17 13:25:00,68.33,68.34,68.32,68.33,24602.0,37.5106,37.5161,37.5051,37.5106,24602.0
2017-01-17 13:30:00,68.34,68.35,68.33,68.34,72762.0,37.5161,37.5216,37.5106,37.5161,72762.0
2017-01-17 13:35:00,68.34,68.35,68.33,68.34,31805.0,37.5161,37.5216,37.5106,37.5161,31805.0
2017-01-17 13:40:00,68.34,68.37,68.31,68.35,76709.0,37.5161,37.5326,37.4996,37.5216,76709.0
2017-01-17 13:45:00,68.35,68.39,68.35,68.39,17342.0,37.5216,37.5436,37.5216,37.5436,17342.0
2017-01-17 13:50:00,68.39,68.42,68.37,68.41,41115.0,37.5436,37.56,37.5326,37.5545,41115.0
2017-01-17 13:55:00,68.41,68.41,68.35,68.38,28264.0,37.5545,37.5545,37.5216,37.5381,28264.0
2017-01-17 14:00:00,68.37,68.38,68.35,68.36,30473.0,37.5326,37.5381,37.5216,37.5271,30473.0
2017-01-17 14:05:00,68.36,68.38,68.35,68.37,43973.0,37.5271,37.5381,37.5216,37.5326,43973.0
2017-01-17 14:10:00,68.38,68.38,68.34,68.37,27470.0,37.5381,37.5381,37.5161,37.5326,27470.0
2017-01-17 14:15:00,68.37,68.38,68.35,68.35,27866.0,37.5326,37.5381,37.5216,37.5216,27866.0
2017-01-17 14:20:00,68.35,68.37,68.34,68.36,41814.0,37.5216,37.5326,37.5161,37.5271,41814.0
2017-01-17 14:25:00,68.36,68.37,68.35,68.36,32044.0,37.5271,37.5326,37.5216,37.5271,32044.0
2017-01-17 14:30:00,68.37,68.39,68.35,68.37,32706.0,37.5326,37.5436,37.5216,37.5326,32706.0
2017-01-17 14:35:00,68.37,68.39,68.34,68.39,98380.0,37.5326,37.5436,37.5161,37.5436,98380.0
2017-01-17 14:40:00,68.38,68.41,68.37,68.4,39455.0,37.5381,37.5545,37.5326,37.549,39455.0
2017-01-17 14:45:00,68.41,68.41,68.37,68.37,32427.0,37.5545,37.5545,37.5326,37.5326,32427.0
2017-01-17 14:50:00,68.37,68.41,68.36,68.4,62019.0,37.5326,37.5545,37.5271,37.549,62019.0
2017-01-17 14:55:00,68.4,68.4,68.32,68.34,167706.0,37.549,37.549,37.5051,37.5161,167706.0
2017-01-17 15:00:00,68.35,68.36,68.29,68.31,113215.0,37.5216,37.5271,37.4887,37.4996,113215.0
2017-01-17 15:05:00,68.3,68.32,68.25,68.3,233244.0,37.4941,37.5051,37.4667,37.4941,233244.0
2017-01-17 15:10:00,68.3,68.34,68.3,68.33,104652.0,37.4941,37.5161,37.4941,37.5106,104652.0
2017-01-17 15:15:00,68.33,68.37,68.31,68.36,51435.0,37.5106,37.5326,37.4996,37.5271,51435.0
2017-01-17 15:20:00,68.37,68.37,68.35,68.35,59972.0,37.5326,37.5326,37.5216,37.5216,59972.0
2017-01-17 15:25:00,68.35,68.35,68.3,68.31,105382.0,37.5216,37.5216,37.4941,37.4996,105382.0
2017-01-17 15:30:00,68.31,68.4,68.3,68.4,142769.0,37.4996,37.549,37.4941,37.549,142769.0
2017-01-17 15:35:00,68.4,68.43,68.38,68.41,72848.0,37.549,37.5655,37.5381,37.5545,72848.0
2017-01-17 15:40:00,68.41,68.41,68.39,68.41,63313.0,37.5545,37.5545,37.5436,37.5545,63313.0
2017-01-17 15:45:00,68.41,68.42,68.39,68.41,90018.0,37.5545,37.56,37.5436,37.5545,90018.0
2017-01-17 15:50:00,68.4,68.43,68.4,68.43,198363.0,37.549,37.5655,37.549,37.5655,198363.0
2017-01-17 15:55:00,68.42,68.5,68.41,68.46,556029.0,37.56,37.6039,37.5545,37.582,556029.0
2017-01-18 09:30:00,68.56,68.86,68.55,68.79,173970.0,37.6369,37.8016,37.6314,37.7631,173970.0
2017-01-18 09:35:00,68.78,68.87,68.68,68.7,126717.0,37.7577,37.8071,37.7028,37.7137,126717.0
2017-01-18 09:40:00,68.7,68.78,68.57,68.76,119845.0,37.7137,37.7577,37.6424,37.7467,119845.0
2017-01-18 09:45:00,68.75,68.76,68.59,68.7,94295.0,37.7412,37.7467,37.6533,37.7137,94295.0
2017-01-18 09:50:00,68.69,68.81,68.67,68.77,110649.0,37.7082,37.7741,37.6973,37.7522,110649.0
2017-01-18 09:55:00,68.77,68.77,68.7,68.72,48682.0,37.7522,37.7522,37.7137,37.7247,48682.0
2017-01-18 10:00:00,68.73,68.82,68.72,68.79,81164.0,37.7302,37.7796,37.7247,37.7631,81164.0
2017-01-18 10:05:00,68.79,68.8,68.68,68.7,143276.0,37.7631,37.7686,37.7028,37.7137,143276.0
2017-01-18 10:10:00,68.7,68.79,68.69,68.76,127680.0,37.7137,37.7631,37.7082,37.7467,127680.0
2017-01-18 10:15:00,68.76,68.82,68.74,68.79,88134.0,37.7467,37.7796,37.7357,37.7631,88134.0
2017-01-18 10:20:00,68.79,68.84,68.76,68.83,148928.0,37.7631,37.7906,37.7467,37.7851,148928.0
2017-01-18 10:25:00,68.83,68.92,68.8,68.91,130003.0,37.7851,37.8345,37.7686,37.829,130003.0
2017-01-18 10:30:00,68.92,68.95,68.9,68.94,69358.0,37.8345,37.851,37.8235,37.8455,69358.0
2017-01-18 10:35:00,68.95,68.95,68.89,68.93,72031.0,37.851,37.851,37.818,37.84,72031.0
2017-01-18 10:40:00,68.94,69.01,68.89,68.89,254370.0,37.8455,37.8839,37.818,37.818,254370.0
2017-01-18 10:45:00,68.9,68.93,68.87,68.91,109231.0,37.8235,37.84,37.8071,37.829,109231.0
2017-01-18 10:50:00,68.91,68.96,68.87,68.96,106437.0,37.829,37.8565,37.8071,37.8565,106437.0
2017-01-18 10:55:00,68.96,68.99,68.95,68.99,104680.0,37.8565,37.8729,37.851,37.8729,104680.0
2017-01-18 11:00:00,68.98,68.99,68.91,68.97,79835.0,37.8674,37.8729,37.829,37.862,79835.0
2017-01-18 11:05:00,68.98,69.02,68.97,68.99,87864.0,37.8674,37.8894,37.862,37.8729,87864.0
2017-01-18 11:10:00,68.98,69.0,68.97,68.98,37848.0,37.8674,37.8784,37.862,37.8674,37848.0
2017-01-18 11:15:00,68.98,68.98,68.88,68.92,78844.0,37.8674,37.8674,37.8125,37.8345,78844.0
2017-01-18 11:20:00,68.92,68.92,68.81,68.84,64034.0,37.8345,37.8345,37.7741,37.7906,64034.0
2017-01-18 11:25:00,68.83,68.92,68.82,68.91,50749.0,37.7851,37.8345,37.7796,37.829,50749.0
2017-01-18 11:30:00,68.91,68.95,68.9,68.93,58129.0,37.829,37.851,37.8235,37.84,58129.0
2017-01-18 11:35:00,68.92,68.94,68.91,68.93,47696.0,37.8345,37.8455,37.829,37.84,47696.0
2017-01-18 11:40:00,68.94,68.98,68.93,68.97,39239.0,37.8455,37.8674,37.84,37.862,39239.0
2017-01-18 11:45:00,68.97,68.97,68.9,68.91,44181.0,37.862,37.862,37.8235,37.829,44181.0
2017-01-18 11:50:00,68.91,68.93,68.9,68.92,37543.0,37.829,37.84,37.8235,37.8345,37543.0
2017-01-18 11:55:00,68.93,68.94,68.82,68.85,80664.0,37.84,37.8455,37.7796,37.7961,80664.0
2017-01-18 12:00:00,68.84,68.85,68.76,68.79,42336.0,37.7906,37.7961,37.7467,37.7631,42336.0
2017-01-18 12:05:00,68.79,68.84,68.77,68.8,61170.0,37.7631,37.7906,37.7522,37.7686,61170.0
2017-01-18 12:10:00,68.8,68.82,68.78,68.78,29890.0,37.7686,37.7796,37.7577,37.7577,29890.0
2017-01-18 12:15:00,68.78,68.82,68.78,68.81,29226.0,37.7577,37.7796,37.7577,37.7741,29226.0
2017-01-18 12:20:00,68.8,68.83,68.78,68.81,62492.0,37.7686,37.7851,37.7577,37.7741,62492.0
2017-01-18 12:25:00,68.82,68.87,68.81,68.87,87383.0,37.7796,37.8071,37.7741,37.8071,87383.0
2017-01-18 12:30:00,68.86,68.88,68.85,68.88,40780.0,37.8016,37.8125,37.7961,37.8125,40780.0
2017-01-18 12:35:00,68.88,68.94,68.88,68.92,40363.0,37.8125,37.8455,37.8125,37.8345,40363.0
2017-01-18 12:40:00,68.92,68.94,68.91,68.91,50416.0,37.8345,37.8455,37.829,37.829,50416.0
2017-01-18 12:45:00,68.92,68.92,68.9,68.92,39159.0,37.8345,37.8345,37.8235,37.8345,39159.0
2017-01-18 12:50:00,68.91,68.91,68.89,68.9,100911.0,37.829,37.829,37.818,37.8235,100911.0
2017-01-18 12:55:00,68.9,68.91,68.88,68.89,44190.0,37.8235,37.829,37.8125,37.818,44190.0
2017-01-18 13:00:00,68.89,68.89,68.85,68.85,232235.0,37.818,37.818,37.7961,37.7961,232235.0
2017-01-18 13:05:00,68.85,68.86,68.83,68.85,94003.0,37.7961,37.8016,37.7851,37.7961,94003.0
2017-01-18 13:10:00,68.85,68.88,68.84,68.86,95174.0,37.7961,37.8125,37.7906,37.8016,95174.0
2017-01-18 13:15:00,68.86,68.87,68.82,68.82,110911.0,37.8016,37.8071,37.7796,37.7796,110911.0
2017-01-18 13:20:00,68.83,68.88,68.82,68.87,43888.0,37.7851,37.8125,37.7796,37.8071,43888.0
2017-01-18 13:25:00,68.88,68.94,68.88,68.94,40578.0,37.8125,37.8455,37.8125,37.8455,40578.0
2017-01-18 13:30:00,68.94,68.95,68.93,68.94,32643.0,37.8455,37.851,37.84,37.8455,32643.0
2017-01-18 13:35:00,68.94,68.98,68.92,68.92,40728.0,37.8455,37.8674,37.8345,37.8345,40728.0
2017-01-18 13:40:00,68.93,68.95,68.88,68.9,26921.0,37.84,37.851,37.8125,37.8235,26921.0
2017-01-18 13:45:00,68.91,68.91,68.88,68.89,19886.0,37.829,37.829,37.8125,37.818,19886.0
2017-01-18 13:50:00,68.89,68.92,68.83,68.84,184205.0,37.818,37.8345,37.7851,37.7906,184205.0
2017-01-18 13:55:00,68.85,68.87,68.84,68.85,54662.0,37.7961,37.8071,37.7906,37.7961,54662.0
2017-01-18 14:00:00,68.86,68.89,68.84,68.89,191310.0,37.8016,37.818,37.7906,37.818,191310.0
2017-01-18 14:05:00,68.88,68.94,68.87,68.94,41204.0,37.8125,37.8455,37.8071,37.8455,41204.0
2017-01-18 14:10:00,68.94,68.94,68.91,68.92,49372.0,37.8455,37.8455,37.829,37.8345,49372.0
2017-01-18 14:15:00,68.92,68.99,68.91,68.98,81454.0,37.8345,37.8729,37.829,37.8674,81454.0
2017-01-18 14:20:00,68.98,69.04,68.98,69.03,78824.0,37.8674,37.9004,37.8674,37.8949,78824.0
2017-01-18 14:25:00,69.02,69.02,68.97,68.98,66654.0,37.8894,37.8894,37.862,37.8674,66654.0
2017-01-18 14:30:00,68.98,69.0,68.96,69.0,38678.0,37.8674,37.8784,37.8565,37.8784,38678.0
2017-01-18 14:35:00,68.99,69.0,68.97,68.98,34194.0,37.8729,37.8784,37.862,37.8674,34194.0
2017-01-18 14:40:00,68.99,69.01,68.98,69.01,52773.0,37.8729,37.8839,37.8674,37.8839,52773.0
2017-01-18 14:45:00,69.0,69.02,68.99,69.0,46998.0,37.8784,37.8894,37.8729,37.8784,46998.0
2017-01-18 14:50:00,69.0,69.02,69.0,69.01,45103.0,37.8784,37.8894,37.8784,37.8839,45103.0
2017-01-18 14:55:00,69.02,69.03,69.0,69.02,49861.0,37.8894,37.8949,37.8784,37.8894,49861.0
2017-01-18 15:00:00,69.03,69.03,68.98,69.01,46891.0,37.8949,37.8949,37.8674,37.8839,46891.0
2017-01-18 15:05:00,69.01,69.01,68.96,68.96,48432.0,37.8839,37.8839,37.8565,37.8565,48432.0
2017-01-18 15:10:00,68.96,69.0,68.96,69.0,69102.0,37.8565,37.8784,37.8565,37.8784,69102.0
2017-01-18 15:15:00,69.0,69.04,68.99,69.02,52023.0,37.8784,37.9004,37.8729,37.8894,52023.0
2017-01-18 15:20:00,69.02,69.03,68.99,69.01,72636.0,37.8894,37.8949,37.8729,37.8839,72636.0
2017-01-18 15:25:00,69.01,69.04,69.0,69.03,62483.0,37.8839,37.9004,37.8784,37.8949,62483.0
2017-01-18 15:30:00,69.04,69.07,69.02,69.03,122687.0,37.9004,37.9169,37.8894,37.8949,122687.0
2017-01-18 15:35:00,69.02,69.09,69.0,69.08,119997.0,37.8894,37.9278,37.8784,37.9223,119997.0
2017-01-18 15:40:00,69.08,69.11,69.07,69.1,108986.0,37.9223,37.9388,37.9169,37.9333,108986.0
2017-01-18 15:45:00,69.11,69.11,69.08,69.11,134687.0,37.9388,37.9388,37.9223,37.9388,134687.0
2017-01-18 15:50:00,69.11,69.11,69.06,69.11,171923.0,37.9388,37.9388,37.9114,37.9388,171923.0
2017-01-18 15:55:00,69.11,69.21,69.1,69.15,506683.0,37.9388,37.9937,37.9333,37.9608,506683.0
2017-01-19 09:30:00,69.14,69.21,69.01,69.12,149734.0,37.9553,37.9937,37.8839,37.9443,149734.0
2017-01-19 09:35:00,69.11,69.29,69.07,69.25,107491.0,37.9388,38.0376,37.9169,38.0157,107491.0
2017-01-19 09:40:00,69.25,69.29,69.21,69.26,54310.0,38.0157,38.0376,37.9937,38.0212,54310.0
2017-01-19 09:45:00,69.25,69.29,69.2,69.24,41607.0,38.0157,38.0376,37.9882,38.0102,41607.0
2017-01-19 09:50:00,69.23,69.29,69.22,69.28,155824.0,38.0047,38.0376,37.9992,38.0321,155824.0
2017-01-19 09:55:00,69.27,69.34,69.26,69.32,118287.0,38.0266,38.0651,38.0212,38.0541,118287.0
2017-01-19 10:00:00,69.32,69.39,69.31,69.34,67098.0,38.0541,38.0925,38.0486,38.0651,67098.0
2017-01-19 10:05:00,69.33,69.35,69.29,69.34,65998.0,38.0596,38.0706,38.0376,38.0651,65998.0
2017-01-19 10:10:00,69.35,69.35,69.28,69.31,72293.0,38.0706,38.0706,38.0321,38.0486,72293.0
2017-01-19 10:15:00,69.31,69.32,69.27,69.28,47443.0,38.0486,38.0541,38.0266,38.0321,47443.0
2017-01-19 10:20:00,69.28,69.29,69.25,69.26,62611.0,38.0321,38.0376,38.0157,38.0212,62611.0
2017-01-19 10:25:00,69.26,69.31,69.26,69.28,83613.0,38.0212,38.0486,38.0212,38.0321,83613.0
2017-01-19 10:30:00,69.28,69.32,69.27,69.32,59544.0,38.0321,38.0541,38.0266,38.0541,59544.0
2017-01-19 10:35:00,69.31,69.4,69.31,69.39,54283.0,38.0486,38.098,38.0486,38.0925,54283.0
2017-01-19 10:40:00,69.39,69.41,69.27,69.38,164727.0,38.0925,38.1035,38.0266,38.087,164727.0
2017-01-19 10:45:00,69.38,69.44,69.37,69.44,51592.0,38.087,38.12,38.0815,38.12,51592.0
2017-01-19 10:50:00,69.44,69.5,69.42,69.5,113282.0,38.12,38.1529,38.109,38.1529,113282.0
2017-01-19 10:55:00,69.49,69.52,69.47,69.5,97244.0,38.1474,38.1639,38.1364,38.1529,97244.0
2017-01-19 11:00:00,69.5,69.51,69.4,69.45,68264.0,38.1529,38.1584,38.098,38.1255,68264.0
2017-01-19 11:05:00,69.45,69.48,69.42,69.42,30851.0,38.1255,38.1419,38.109,38.109,30851.0
2017-01-19 11:10:00,69.42,69.45,69.4,69.43,51359.0,38.109,38.1255,38.098,38.1145,51359.0
2017-01-19 11:15:00,69.42,69.44,69.37,69.38,33553.0,38.109,38.12,38.0815,38.087,33553.0
2017-01-19 11:20:00,69.38,69.46,69.38,69.39,61081.0,38.087,38.1309,38.087,38.0925,61081.0
2017-01-19 11:25:00,69.39,69.4,69.34,69.4,52559.0,38.0925,38.098,38.0651,38.098,52559.0
2017-01-19 11:30:00,69.41,69.49,69.4,69.48,43457.0,38.1035,38.1474,38.098,38.1419,43457.0
2017-01-19 11:35:00,69.49,69.5,69.45,69.45,113220.0,38.1474,38.1529,38.1255,38.1255,113220.0
2017-01-19 11:40:00,69.45,69.46,69.44,69.45,74628.0,38.1255,38.1309,38.12,38.1255,74628.0
2017-01-19 11:45:00,69.45,69.45,69.41,69.45,50634.0,38.1255,38.1255,38.1035,38.1255,50634.0
2017-01-19 11:50:00,69.45,69.47,69.43,69.45,109846.0,38.1255,38.1364,38.1145,38.1255,109846.0
2017-01-19 11:55:00,69.45,69.45,69.42,69.45,26217.0,38.1255,38.1255,38.109,38.1255,26217.0
2017-01-19 12:00:00,69.45,69.45,69.44,69.45,53730.0,38.1255,38.1255,38.12,38.1255,53730.0
2017-01-19 12:05:00,69.45,69.51,69.44,69.49,92425.0,38.1255,38.1584,38.12,38.1474,92425.0
2017-01-19 12:10:00,69.49,69.5,69.44,69.44,43701.0,38.1474,38.1529,38.12,38.12,43701.0
2017-01-19 12:15:00,69.44,69.45,69.4,69.41,36970.0,38.12,38.1255,38.098,38.1035,36970.0
2017-01-19 12:20:00,69.41,69.45,69.4,69.44,42735.0,38.1035,38.1255,38.098,38.12,42735.0
2017-01-19 12:25:00,69.44,69.45,69.42,69.43,28864.0,38.12,38.1255,38.109,38.1145,28864.0
2017-01-19 12:30:00,69.43,69.44,69.42,69.43,16206.0,38.1145,38.12,38.109,38.1145,16206.0
2017-01-19 12:35:00,69.43,69.44,69.38,69.39,50096.0,38.1145,38.12,38.087,38.0925,50096.0
2017-01-19 12:40:00,69.39,69.44,69.39,69.42,35485.0,38.0925,38.12,38.0925,38.109,35485.0
2017-01-19 12:45:00,69.41,69.42,69.39,69.41,22079.0,38.1035,38.109,38.0925,38.1035,22079.0
2017-01-19 12:50:00,69.4,69.42,69.39,69.41,19746.0,38.098,38.109,38.0925,38.1035,19746.0
2017-01-19 12:55:00,69.42,69.46,69.41,69.45,177994.0,38.109,38.1309,38.1035,38.1255,177994.0
2017-01-19 13:00:00,69.44,69.46,69.41,69.42,48290.0,38.12,38.1309,38.1035,38.109,48290.0
2017-01-19 13:05:00,69.42,69.43,69.4,69.42,47569.0,38.109,38.1145,38.098,38.109,47569.0
2017-01-19 13:10:00,69.42,69.43,69.38,69.39,22544.0,38.109,38.1145,38.087,38.0925,22544.0
2017-01-19 13:15:00,69.39,69.4,69.33,69.4,37321.0,38.0925,38.098,38.0596,38.098,37321.0
2017-01-19 13:20:00,69.4,69.41,69.36,69.36,109206.0,38.098,38.1035,38.076,38.076,109206.0
2017-01-19 13:25:00,69.37,69.42,69.36,69.41,32479.0,38.0815,38.109,38.076,38.1035,32479.0
2017-01-19 13:30:00,69.42,69.43,69.4,69.42,51124.0,38.109,38.1145,38.098,38.109,51124.0
2017-01-19 13:35:00,69.42,69.45,69.4,69.41,66952.0,38.109,38.1255,38.098,38.1035,66952.0
2017-01-19 13:40:00,69.41,69.45,69.4,69.45,105793.0,38.1035,38.1255,38.098,38.1255,105793.0
2017-01-19 13:45:00,69.45,69.45,69.4,69.42,80845.0,38.1255,38.1255,38.098,38.109,80845.0
2017-01-19 13:50:00,69.41,69.43,69.39,69.42,57714.0,38.1035,38.1145,38.0925,38.109,57714.0
2017-01-19 13:55:00,69.43,69.43,69.41,69.42,20817.0,38.1145,38.1145,38.1035,38.109,20817.0
2017-01-19 14:00:00,69.42,69.43,69.41,69.42,45811.0,38.109,38.1145,38.1035,38.109,45811.0
2017-01-19 14:05:00,69.42,69.45,69.39,69.4,68268.0,38.109,38.1255,38.0925,38.098,68268.0
2017-01-19 14:10:00,69.39,69.42,69.37,69.4,145497.0,38.0925,38.109,38.0815,38.098,145497.0
2017-01-19 14:15:00,69.4,69.41,69.38,69.4,65592.0,38.098,38.1035,38.087,38.098,65592.0
2017-01-19 14:20:00,69.4,69.42,69.38,69.41,67853.0,38.098,38.109,38.087,38.1035,67853.0
2017-01-19 14:25:00,69.4,69.41,69.39,69.4,52269.0,38.098,38.1035,38.0925,38.098,52269.0
2017-01-19 14:30:00,69.41,69.41,69.4,69.41,21339.0,38.1035,38.1035,38.098,38.1035,21339.0
2017-01-19 14:35:00,69.4,69.41,69.39,69.4,71659.0,38.098,38.1035,38.0925,38.098,71659.0
2017-01-19 14:40:00,69.4,69.44,69.39,69.44,64449.0,38.098,38.12,38.0925,38.12,64449.0
2017-01-19 14:45:00,69.44,69.44,69.39,69.4,48181.0,38.12,38.12,38.0925,38.098,48181.0
2017-01-19 14:50:00,69.39,69.4,69.38,69.39,56796.0,38.0925,38.098,38.087,38.0925,56796.0
2017-01-19 14:55:00,69.39,69.41,69.38,69.41,45979.0,38.0925,38.1035,38.087,38.1035,45979.0
2017-01-19 15:00:00,69.4,69.41,69.37,69.37,107231.0,38.098,38.1035,38.0815,38.0815,107231.0
2017-01-19 15:05:00,69.37,69.41,69.37,69.4,68801.0,38.0815,38.1035,38.0815,38.098,68801.0
2017-01-19 15:10:00,69.4,69.41,69.4,69.4,21754.0,38.098,38.1035,38.098,38.098,21754.0
2017-01-19 15:15:00,69.41,69.46,69.4,69.45,86146.0,38.1035,38.1309,38.098,38.1255,86146.0
2017-01-19 15:20:00,69.45,69.45,69.4,69.42,54120.0,38.1255,38.1255,38.098,38.109,54120.0
2017-01-19 15:25:00,69.42,69.45,69.41,69.45,96100.0,38.109,38.1255,38.1035,38.1255,96100.0
2017-01-19 15:30:00,69.45,69.48,69.44,69.47,148040.0,38.1255,38.1419,38.12,38.1364,148040.0
2017-01-19 15:35:00,69.47,69.48,69.44,69.47,76230.0,38.1364,38.1419,38.12,38.1364,76230.0
2017-01-19 15:40:00,69.47,69.47,69.42,69.44,67283.0,38.1364,38.1364,38.109,38.12,67283.0
2017-01-19 15:45:00,69.44,69.44,69.41,69.43,73781.0,38.12,38.12,38.1035,38.1145,73781.0
2017-01-19 15:50:00,69.43,69.49,69.41,69.48,152710.0,38.1145,38.1474,38.1035,38.1419,152710.0
2017-01-19 15:55:00,69.48,69.6,69.48,69.54,416500.0,38.1419,38.2078,38.1419,38.1749,416500.0
2017-01-20 09:30:00,69.66,69.8,69.65,69.7,1014714.0,38.2407,38.3176,38.2352,38.2627,1014714.0
2017-01-20 09:35:00,69.71,69.79,69.68,69.75,105251.0,38.2682,38.3121,38.2517,38.2901,105251.0
2017-01-20 09:40:00,69.75,69.77,69.66,69.74,130708.0,38.2901,38.3011,38.2407,38.2847,130708.0
2017-01-20 09:45:00,69.75,69.83,69.73,69.78,175572.0,38.2901,38.3341,38.2792,38.3066,175572.0
2017-01-20 09:50:00,69.77,69.81,69.71,69.81,81282.0,38.3011,38.3231,38.2682,38.3231,81282.0
2017-01-20 09:55:00,69.81,69.84,69.76,69.77,83210.0,38.3231,38.3396,38.2956,38.3011,83210.0
2017-01-20 10:00:00,69.77,69.83,69.76,69.83,53272.0,38.3011,38.3341,38.2956,38.3341,53272.0
2017-01-20 10:05:00,69.83,69.92,69.83,69.86,99440.0,38.3341,38.3835,38.3341,38.3505,99440.0
2017-01-20 10:10:00,69.86,69.93,69.82,69.84,105024.0,38.3505,38.389,38.3286,38.3396,105024.0
2017-01-20 10:15:00,69.84,69.86,69.79,69.83,71815.0,38.3396,38.3505,38.3121,38.3341,71815.0
2017-01-20 10:20:00,69.82,69.85,69.77,69.78,100326.0,38.3286,38.345,38.3011,38.3066,100326.0
2017-01-20 10:25:00,69.79,69.8,69.75,69.75,68400.0,38.3121,38.3176,38.2901,38.2901,68400.0
2017-01-20 10:30:00,69.76,69.8,69.74,69.75,40849.0,38.2956,38.3176,38.2847,38.2901,40849.0
2017-01-20 10:35:00,69.75,69.79,69.71,69.73,41990.0,38.2901,38.3121,38.2682,38.2792,41990.0
2017-01-20 10:40:00,69.73,69.77,69.73,69.76,80634.0,38.2792,38.3011,38.2792,38.2956,80634.0
2017-01-20 10:45:00,69.76,69.78,69.74,69.75,74935.0,38.2956,38.3066,38.2847,38.2901,74935.0
2017-01-20 10:50:00,69.75,69.78,69.73,69.77,40468.0,38.2901,38.3066,38.2792,38.3011,40468.0
2017-01-20 10:55:00,69.77,69.8,69.76,69.78,24351.0,38.3011,38.3176,38.2956,38.3066,24351.0
2017-01-20 11:00:00,69.78,69.79,69.74,69.76,44866.0,38.3066,38.3121,38.2847,38.2956,44866.0
2017-01-20 11:05:00,69.76,69.79,69.74,69.76,44213.0,38.2956,38.3121,38.2847,38.2956,44213.0
2017-01-20 11:10:00,69.76,69.77,69.73,69.76,79465.0,38.2956,38.3011,38.2792,38.2956,79465.0
2017-01-20 11:15:00,69.77,69.78,69.74,69.77,31211.0,38.3011,38.3066,38.2847,38.3011,31211.0
2017-01-20 11:20:00,69.78,69.82,69.76,69.81,52743.0,38.3066,38.3286,38.2956,38.3231,52743.0
2017-01-20 11:25:00,69.81,69.81,69.76,69.76,34288.0,38.3231,38.3231,38.2956,38.2956,34288.0
2017-01-20 11:30:00,69.77,69.81,69.74,69.81,58831.0,38.3011,38.3231,38.2847,38.3231,58831.0
2017-01-20 11:35:00,69.81,69.83,69.8,69.83,41254.0,38.3231,38.3341,38.3176,38.3341,41254.0
2017-01-20 11:40:00,69.82,69.83,69.79,69.81,39112.0,38.3286,38.3341,38.3121,38.3231,39112.0
2017-01-20 11:45:00,69.81,69.83,69.76,69.76,28747.0,38.3231,38.3341,38.2956,38.2956,28747.0
2017-01-20 11:50:00,69.77,69.77,69.74,69.76,42964.0,38.3011,38.3011,38.2847,38.2956,42964.0
2017-01-20 11:55:00,69.75,69.8,69.75,69.8,75979.0,38.2901,38.3176,38.2901,38.3176,75979.0
2017-01-20 12:00:00,69.79,69.86,69.79,69.84,69841.0,38.3121,38.3505,38.3121,38.3396,69841.0
2017-01-20 12:05:00,69.84,69.87,69.74,69.84,124449.0,38.3396,38.356,38.2847,38.3396,124449.0
2017-01-20 12:10:00,69.83,69.84,69.77,69.79,85168.0,38.3341,38.3396,38.3011,38.3121,85168.0
2017-01-20 12:15:00,69.78,69.87,69.78,69.8,73365.0,38.3066,38.356,38.3066,38.3176,73365.0
2017-01-20 12:20:00,69.8,69.88,69.79,69.86,69036.0,38.3176,38.3615,38.3121,38.3505,69036.0
2017-01-20 12:25:00,69.86,69.87,69.75,69.75,117634.0,38.3505,38.356,38.2901,38.2901,117634.0
2017-01-20 12:30:00,69.76,69.79,69.67,69.76,93157.0,38.2956,38.3121,38.2462,38.2956,93157.0
2017-01-20 12:35:00,69.76,69.82,69.71,69.82,94478.0,38.2956,38.3286,38.2682,38.3286,94478.0
2017-01-20 12:40:00,69.82,69.88,69.79,69.87,65879.0,38.3286,38.3615,38.3121,38.356,65879.0
2017-01-20 12:45:00,69.87,69.87,69.79,69.8,53328.0,38.356,38.356,38.3121,38.3176,53328.0
2017-01-20 12:50:00,69.79,69.82,69.73,69.76,55588.0,38.3121,38.3286,38.2792,38.2956,55588.0
2017-01-20 12:55:00,69.77,69.89,69.76,69.89,62891.0,38.3011,38.367,38.2956,38.367,62891.0
2017-01-20 13:00:00,69.89,69.89,69.82,69.86,42812.0,38.367,38.367,38.3286,38.3505,42812.0
2017-01-20 13:05:00,69.86,69.93,69.85,69.92,55034.0,38.3505,38.389,38.345,38.3835,55034.0
2017-01-20 13:10:00,69.92,69.94,69.9,69.92,52387.0,38.3835,38.3944,38.3725,38.3835,52387.0
2017-01-20 13:15:00,69.92,69.92,69.87,69.9,80818.0,38.3835,38.3835,38.356,38.3725,80818.0
2017-01-20 13:20:00,69.9,69.91,69.86,69.89,52554.0,38.3725,38.378,38.3505,38.367,52554.0
2017-01-20 13:25:00,69.88,69.91,69.86,69.87,56785.0,38.3615,38.378,38.3505,38.356,56785.0
2017-01-20 13:30:00,69.87,69.87,69.84,69.85,50318.0,38.356,38.356,38.3396,38.345,50318.0
2017-01-20 13:35:00,69.85,69.88,69.81,69.88,69900.0,38.345,38.3615,38.3231,38.3615,69900.0
2017-01-20 13:40:00,69.87,69.9,69.86,69.89,28194.0,38.356,38.3725,38.3505,38.367,28194.0
2017-01-20 13:45:00,69.9,69.92,69.88,69.89,73885.0,38.3725,38.3835,38.3615,38.367,73885.0
2017-01-20 13:50:00,69.89,69.92,69.88,69.9,61046.0,38.367,38.3835,38.3615,38.3725,61046.0
2017-01-20 13:55:00,69.9,69.91,69.89,69.91,28241.0,38.3725,38.378,38.367,38.378,28241.0
2017-01-20 14:00:00,69.91,69.94,69.87,69.93,75612.0,38.378,38.3944,38.356,38.389,75612.0
2017-01-20 14:05:00,69.94,69.94,69.91,69.92,38786.0,38.3944,38.3944,38.378,38.3835,38786.0
2017-01-20 14:10:00,69.92,69.93,69.9,69.91,40939.0,38.3835,38.389,38.3725,38.378,40939.0
2017-01-20 14:15:00,69.9,69.94,69.9,69.93,36013.0,38.3725,38.3944,38.3725,38.389,36013.0
2017-01-20 14:20:00,69.93,69.95,69.91,69.91,77109.0,38.389,38.3999,38.378,38.378,77109.0
2017-01-20 14:25:00,69.91,69.97,69.91,69.97,116649.0,38.378,38.4109,38.378,38.4109,116649.0
2017-01-20 14:30:00,69.96,70.02,69.94,70.01,195023.0,38.4054,38.4384,38.3944,38.4329,195023.0
2017-01-20 14:35:00,70.0,70.02,69.96,69.97,123967.0,38.4274,38.4384,38.4054,38.4109,123967.0
2017-01-20 14:40:00,69.98,70.02,69.98,70.0,63315.0,38.4164,38.4384,38.4164,38.4274,63315.0
2017-01-20 14:45:00,70.0,70.02,69.98,70.01,42900.0,38.4274,38.4384,38.4164,38.4329,42900.0
2017-01-20 14:50:00,70.01,70.03,70.0,70.03,32458.0,38.4329,38.4439,38.4274,38.4439,32458.0
2017-01-20 14:55:00,70.02,70.03,69.99,70.03,38790.0,38.4384,38.4439,38.4219,38.4439,38790.0
2017-01-20 15:00:00,70.02,70.07,70.02,70.07,67122.0,38.4384,38.4658,38.4384,38.4658,67122.0
2017-01-20 15:05:00,70.06,70.11,70.01,70.11,111486.0,38.4603,38.4878,38.4329,38.4878,111486.0
2017-01-20 15:10:00,70.11,70.11,70.05,70.06,132745.0,38.4878,38.4878,38.4548,38.4603,132745.0
2017-01-20 15:15:00,70.06,70.08,70.03,70.06,81105.0,38.4603,38.4713,38.4439,38.4603,81105.0
2017-01-20 15:20:00,70.07,70.07,69.97,70.0,134713.0,38.4658,38.4658,38.4109,38.4274,134713.0
2017-01-20 15:25:00,70.0,70.02,69.99,70.01,111206.0,38.4274,38.4384,38.4219,38.4329,111206.0
2017-01-20 15:30:00,70.01,70.03,69.99,70.02,111289.0,38.4329,38.4439,38.4219,38.4384,111289.0
2017-01-20 15:35:00,70.03,70.03,69.99,70.03,143973.0,38.4439,38.4439,38.4219,38.4439,143973.0
2017-01-20 15:40:00,70.03,70.06,70.0,70.0,216358.0,38.4439,38.4603,38.4274,38.4274,216358.0
2017-01-20 15:45:00,70.0,70.08,69.99,70.04,188064.0,38.4274,38.4713,38.4219,38.4493,188064.0
2017-01-20 15:50:00,70.04,70.07,70.01,70.01,217308.0,38.4493,38.4658,38.4329,38.4329,217308.0
2017-01-20 15:55:00,70.02,70.04,69.98,69.99,559039.0,38.4384,38.4493,38.4164,38.4219,559039.0
2017-01-23 09:30:00,70.22,70.25,70.0,70.09,174488.0,38.5482,38.5646,38.4274,38.4768,174488.0
2017-01-23 09:35:00,70.1,70.18,70.02,70.03,164546.0,38.4823,38.5262,38.4384,38.4439,164546.0
2017-01-23 09:40:00,70.02,70.19,70.02,70.17,156891.0,38.4384,38.5317,38.4384,38.5207,156891.0
2017-01-23 09:45:00,70.17,70.22,70.13,70.2,79522.0,38.5207,38.5482,38.4988,38.5372,79522.0
2017-01-23 09:50:00,70.21,70.24,70.15,70.18,124169.0,38.5427,38.5591,38.5097,38.5262,124169.0
2017-01-23 09:55:00,70.17,70.24,70.17,70.23,46642.0,38.5207,38.5591,38.5207,38.5536,46642.0
2017-01-23 10:00:00,70.22,70.24,70.21,70.22,52106.0,38.5482,38.5591,38.5427,38.5482,52106.0
2017-01-23 10:05:00,70.22,70.23,70.1,70.12,60812.0,38.5482,38.5536,38.4823,38.4933,60812.0
2017-01-23 10:10:00,70.11,70.17,70.11,70.16,60685.0,38.4878,38.5207,38.4878,38.5152,60685.0
2017-01-23 10:15:00,70.15,70.2,70.14,70.19,80003.0,38.5097,38.5372,38.5042,38.5317,80003.0
2017-01-23 10:20:00,70.18,70.22,70.18,70.22,42941.0,38.5262,38.5482,38.5262,38.5482,42941.0
2017-01-23 10:25:00,70.22,70.25,70.2,70.24,58728.0,38.5482,38.5646,38.5372,38.5591,58728.0
2017-01-23 10:30:00,70.24,70.3,70.2,70.2,61488.0,38.5591,38.5921,38.5372,38.5372,61488.0
2017-01-23 10:35:00,70.2,70.21,70.14,70.14,70716.0,38.5372,38.5427,38.5042,38.5042,70716.0
2017-01-23 10:40:00,70.15,70.18,70.11,70.17,51149.0,38.5097,38.5262,38.4878,38.5207,51149.0
2017-01-23 10:45:00,70.17,70.19,70.16,70.19,49408.0,38.5207,38.5317,38.5152,38.5317,49408.0
2017-01-23 10:50:00,70.19,70.21,70.16,70.19,37724.0,38.5317,38.5427,38.5152,38.5317,37724.0
2017-01-23 10:55:00,70.2,70.25,70.19,70.23,43823.0,38.5372,38.5646,38.5317,38.5536,43823.0
2017-01-23 11:00:00,70.23,70.25,70.22,70.25,34679.0,38.5536,38.5646,38.5482,38.5646,34679.0
2017-01-23 11:05:00,70.25,70.3,70.25,70.29,58669.0,38.5646,38.5921,38.5646,38.5866,58669.0
2017-01-23 11:10:00,70.29,70.3,70.25,70.27,80224.0,38.5866,38.5921,38.5646,38.5756,80224.0
2017-01-23 11:15:00,70.27,70.28,70.24,70.27,68881.0,38.5756,38.5811,38.5591,38.5756,68881.0
2017-01-23 11:20:00,70.27,70.3,70.27,70.28,36646.0,38.5756,38.5921,38.5756,38.5811,36646.0
2017-01-23 11:25:00,70.29,70.31,70.28,70.3,47668.0,38.5866,38.5976,38.5811,38.5921,47668.0
2017-01-23 11:30:00,70.31,70.33,70.31,70.33,43354.0,38.5976,38.6085,38.5976,38.6085,43354.0
2017-01-23 11:35:00,70.33,70.34,70.24,70.25,25868.0,38.6085,38.614,38.5591,38.5646,25868.0
2017-01-23 11:40:00,70.24,70.25,70.19,70.24,41997.0,38.5591,38.5646,38.5317,38.5591,41997.0
2017-01-23 11:45:00,70.23,70.29,70.18,70.23,138972.0,38.5536,38.5866,38.5262,38.5536,138972.0
2017-01-23 11:50:00,70.23,70.3,70.2,70.21,113844.0,38.5536,38.5921,38.5372,38.5427,113844.0
2017-01-23 11:55:00,70.21,70.26,70.19,70.25,58044.0,38.5427,38.5701,38.5317,38.5646,58044.0
2017-01-23 12:00:00,70.25,70.26,70.24,70.25,18307.0,38.5646,38.5701,38.5591,38.5646,18307.0
2017-01-23 12:05:00,70.24,70.31,70.24,70.3,63430.0,38.5591,38.5976,38.5591,38.5921,63430.0
2017-01-23 12:10:00,70.29,70.3,70.26,70.29,35436.0,38.5866,38.5921,38.5701,38.5866,35436.0
2017-01-23 12:15:00,70.29,70.33,70.26,70.32,33474.0,38.5866,38.6085,38.5701,38.6031,33474.0
2017-01-23 12:20:00,70.33,70.35,70.31,70.34,34696.0,38.6085,38.6195,38.5976,38.614,34696.0
2017-01-23 12:25:00,70.34,70.36,70.31,70.32,20017.0,38.614,38.625,38.5976,38.6031,20017.0
2017-01-23 12:30:00,70.33,70.34,70.32,70.34,13873.0,38.6085,38.614,38.6031,38.614,13873.0
2017-01-23 12:35:00,70.33,70.34,70.29,70.33,34920.0,38.6085,38.614,38.5866,38.6085,34920.0
2017-01-23 12:40:00,70.33,70.33,70.31,70.31,13440.0,38.6085,38.6085,38.5976,38.5976,13440.0
2017-01-23 12:45:00,70.32,70.33,70.28,70.29,44663.0,38.6031,38.6085,38.5811,38.5866,44663.0
2017-01-23 12:50:00,70.3,70.3,70.27,70.29,24928.0,38.5921,38.5921,38.5756,38.5866,24928.0
2017-01-23 12:55:00,70.29,70.32,70.29,70.32,25118.0,38.5866,38.6031,38.5866,38.6031,25118.0
2017-01-23 13:00:00,70.32,70.33,70.3,70.33,23824.0,38.6031,38.6085,38.5921,38.6085,23824.0
2017-01-23 13:05:00,70.33,70.36,70.32,70.34,71699.0,38.6085,38.625,38.6031,38.614,71699.0
2017-01-23 13:10:00,70.34,70.36,70.34,70.34,35830.0,38.614,38.625,38.614,38.614,35830.0
2017-01-23 13:15:00,70.35,70.4,70.34,70.4,79614.0,38.6195,38.647,38.614,38.647,79614.0
2017-01-23 13:20:00,70.4,70.44,70.39,70.42,73096.0,38.647,38.6689,38.6415,38.658,73096.0
2017-01-23 13:25:00,70.42,70.44,70.4,70.41,31714.0,38.658,38.6689,38.647,38.6525,31714.0
2017-01-23 13:30:00,70.4,70.41,70.37,70.38,58930.0,38.647,38.6525,38.6305,38.636,58930.0
2017-01-23 13:35:00,70.38,70.46,70.38,70.45,54493.0,38.636,38.6799,38.636,38.6744,54493.0
2017-01-23 13:40:00,70.45,70.48,70.41,70.47,53964.0,38.6744,38.6909,38.6525,38.6854,53964.0
2017-01-23 13:45:00,70.48,70.5,70.47,70.48,71080.0,38.6909,38.7019,38.6854,38.6909,71080.0
2017-01-23 13:50:00,70.48,70.5,70.42,70.42,56285.0,38.6909,38.7019,38.658,38.658,56285.0
2017-01-23 13:55:00,70.43,70.46,70.43,70.43,129865.0,38.6634,38.6799,38.6634,38.6634,129865.0
2017-01-23 14:00:00,70.44,70.47,70.43,70.47,37002.0,38.6689,38.6854,38.6634,38.6854,37002.0
2017-01-23 14:05:00,70.47,70.47,70.43,70.45,31482.0,38.6854,38.6854,38.6634,38.6744,31482.0
2017-01-23 14:10:00,70.45,70.46,70.42,70.46,53352.0,38.6744,38.6799,38.658,38.6799,53352.0
2017-01-23 14:15:00,70.46,70.52,70.44,70.5,78947.0,38.6799,38.7128,38.6689,38.7019,78947.0
2017-01-23 14:20:00,70.51,70.51,70.46,70.5,83924.0,38.7074,38.7074,38.6799,38.7019,83924.0
2017-01-23 14:25:00,70.5,70.52,70.49,70.52,30422.0,38.7019,38.7128,38.6964,38.7128,30422.0
2017-01-23 14:30:00,70.51,70.53,70.48,70.51,52324.0,38.7074,38.7183,38.6909,38.7074,52324.0
2017-01-23 14:35:00,70.51,70.52,70.49,70.51,36307.0,38.7074,38.7128,38.6964,38.7074,36307.0
2017-01-23 14:40:00,70.52,70.53,70.47,70.49,40108.0,38.7128,38.7183,38.6854,38.6964,40108.0
2017-01-23 14:45:00,70.48,70.5,70.46,70.46,56698.0,38.6909,38.7019,38.6799,38.6799,56698.0
2017-01-23 14:50:00,70.47,70.49,70.43,70.43,56879.0,38.6854,38.6964,38.6634,38.6634,56879.0
2017-01-23 14:55:00,70.44,70.46,70.43,70.45,44547.0,38.6689,38.6799,38.6634,38.6744,44547.0
2017-01-23 15:00:00,70.45,70.46,70.42,70.44,83883.0,38.6744,38.6799,38.658,38.6689,83883.0
2017-01-23 15:05:00,70.43,70.44,70.37,70.39,68592.0,38.6634,38.6689,38.6305,38.6415,68592.0
2017-01-23 15:10:00,70.39,70.39,70.32,70.34,88834.0,38.6415,38.6415,38.6031,38.614,88834.0
2017-01-23 15:15:00,70.34,70.36,70.33,70.35,58553.0,38.614,38.625,38.6085,38.6195,58553.0
2017-01-23 15:20:00,70.35,70.46,70.34,70.45,86435.0,38.6195,38.6799,38.614,38.6744,86435.0
2017-01-23 15:25:00,70.46,70.46,70.41,70.43,46198.0,38.6799,38.6799,38.6525,38.6634,46198.0
2017-01-23 15:30:00,70.43,70.45,70.4,70.44,60570.0,38.6634,38.6744,38.647,38.6689,60570.0
2017-01-23 15:35:00,70.44,70.5,70.43,70.5,103985.0,38.6689,38.7019,38.6634,38.7019,103985.0
2017-01-23 15:40:00,70.49,70.58,70.49,70.58,75034.0,38.6964,38.7458,38.6964,38.7458,75034.0
2017-01-23 15:45:00,70.57,70.63,70.54,70.59,143043.0,38.7403,38.7732,38.7238,38.7513,143043.0
2017-01-23 15:50:00,70.59,70.6,70.56,70.59,128809.0,38.7513,38.7568,38.7348,38.7513,128809.0
2017-01-23 15:55:00,70.6,70.6,70.53,70.57,360221.0,38.7568,38.7568,38.7183,38.7403,360221.0
2017-01-24 09:30:00,70.55,70.65,70.5,70.57,152612.0,38.7293,38.7842,38.7019,38.7403,152612.0
2017-01-24 09:35:00,70.58,70.62,70.54,70.55,93609.0,38.7458,38.7677,38.7238,38.7293,93609.0
2017-01-24 09:40:00,70.54,70.57,70.4,70.5,103627.0,38.7238,38.7403,38.647,38.7019,103627.0
2017-01-24 09:45:00,70.5,70.64,70.49,70.64,80219.0,38.7019,38.7787,38.6964,38.7787,80219.0
2017-01-24 09:50:00,70.64,70.71,70.63,70.63,48129.0,38.7787,38.8171,38.7732,38.7732,48129.0
2017-01-24 09:55:00,70.63,70.64,70.54,70.63,87484.0,38.7732,38.7787,38.7238,38.7732,87484.0
2017-01-24 10:00:00,70.64,70.64,70.54,70.57,74147.0,38.7787,38.7787,38.7238,38.7403,74147.0
2017-01-24 10:05:00,70.58,70.62,70.57,70.6,74259.0,38.7458,38.7677,38.7403,38.7568,74259.0
2017-01-24 10:10:00,70.59,70.66,70.57,70.62,64745.0,38.7513,38.7897,38.7403,38.7677,64745.0
2017-01-24 10:15:00,70.63,70.67,70.61,70.64,66358.0,38.7732,38.7952,38.7623,38.7787,66358.0
2017-01-24 10:20:00,70.64,70.67,70.63,70.65,36092.0,38.7787,38.7952,38.7732,38.7842,36092.0
2017-01-24 10:25:00,70.65,70.65,70.61,70.62,46450.0,38.7842,38.7842,38.7623,38.7677,46450.0
2017-01-24 10:30:00,70.62,70.63,70.57,70.57,52287.0,38.7677,38.7732,38.7403,38.7403,52287.0
2017-01-24 10:35:00,70.57,70.61,70.56,70.6,65366.0,38.7403,38.7623,38.7348,38.7568,65366.0
2017-01-24 10:40:00,70.6,70.6,70.54,70.58,68315.0,38.7568,38.7568,38.7238,38.7458,68315.0
2017-01-24 10:45:00,70.58,70.6,70.54,70.58,42703.0,38.7458,38.7568,38.7238,38.7458,42703.0
2017-01-24 10:50:00,70.57,70.58,70.53,70.53,61986.0,38.7403,38.7458,38.7183,38.7183,61986.0
2017-01-24 10:55:00,70.53,70.59,70.52,70.58,33300.0,38.7183,38.7513,38.7128,38.7458,33300.0
2017-01-24 11:00:00,70.59,70.6,70.56,70.58,96473.0,38.7513,38.7568,38.7348,38.7458,96473.0
2017-01-24 11:05:00,70.57,70.63,70.57,70.61,71978.0,38.7403,38.7732,38.7403,38.7623,71978.0
2017-01-24 11:10:00,70.6,70.6,70.54,70.58,69468.0,38.7568,38.7568,38.7238,38.7458,69468.0
2017-01-24 11:15:00,70.58,70.6,70.55,70.55,55683.0,38.7458,38.7568,38.7293,38.7293,55683.0
2017-01-24 11:20:00,70.55,70.6,70.55,70.55,49297.0,38.7293,38.7568,38.7293,38.7293,49297.0
2017-01-24 11:25:00,70.55,70.64,70.55,70.59,52276.0,38.7293,38.7787,38.7293,38.7513,52276.0
2017-01-24 11:30:00,70.6,70.64,70.55,70.63,46575.0,38.7568,38.7787,38.7293,38.7732,46575.0
2017-01-24 11:35:00,70.63,70.64,70.58,70.59,36867.0,38.7732,38.7787,38.7458,38.7513,36867.0
2017-01-24 11:40:00,70.59,70.65,70.57,70.64,40641.0,38.7513,38.7842,38.7403,38.7787,40641.0
2017-01-24 11:45:00,70.65,70.7,70.62,70.7,58191.0,38.7842,38.8117,38.7677,38.8117,58191.0
2017-01-24 11:50:00,70.7,70.7,70.64,70.66,38999.0,38.8117,38.8117,38.7787,38.7897,38999.0
2017-01-24 11:55:00,70.65,70.66,70.61,70.62,32227.0,38.7842,38.7897,38.7623,38.7677,32227.0
2017-01-24 12:00:00,70.61,70.65,70.61,70.63,47801.0,38.7623,38.7842,38.7623,38.7732,47801.0
2017-01-24 12:05:00,70.63,70.67,70.63,70.65,26630.0,38.7732,38.7952,38.7732,38.7842,26630.0
2017-01-24 12:10:00,70.64,70.65,70.61,70.62,31255.0,38.7787,38.7842,38.7623,38.7677,31255.0
2017-01-24 12:15:00,70.62,70.63,70.58,70.58,51977.0,38.7677,38.7732,38.7458,38.7458,51977.0
2017-01-24 12:20:00,70.59,70.6,70.57,70.6,67921.0,38.7513,38.7568,38.7403,38.7568,67921.0
2017-01-24 12:25:00,70.59,70.63,70.59,70.6,57213.0,38.7513,38.7732,38.7513,38.7568,57213.0
2017-01-24 12:30:00,70.6,70.62,70.58,70.59,40285.0,38.7568,38.7677,38.7458,38.7513,40285.0
2017-01-24 12:35:00,70.59,70.61,70.59,70.61,26585.0,38.7513,38.7623,38.7513,38.7623,26585.0
2017-01-24 12:40:00,70.6,70.62,70.59,70.62,31039.0,38.7568,38.7677,38.7513,38.7677,31039.0
2017-01-24 12:45:00,70.62,70.65,70.61,70.62,28261.0,38.7677,38.7842,38.7623,38.7677,28261.0
2017-01-24 12:50:00,70.63,70.66,70.62,70.65,99442.0,38.7732,38.7897,38.7677,38.7842,99442.0
2017-01-24 12:55:00,70.64,70.68,70.64,70.65,51562.0,38.7787,38.8007,38.7787,38.7842,51562.0
2017-01-24 13:00:00,70.64,70.67,70.63,70.67,61388.0,38.7787,38.7952,38.7732,38.7952,61388.0
2017-01-24 13:05:00,70.67,70.73,70.65,70.71,44376.0,38.7952,38.8281,38.7842,38.8171,44376.0
2017-01-24 13:10:00,70.71,70.75,70.7,70.73,41613.0,38.8171,38.8391,38.8117,38.8281,41613.0
2017-01-24 13:15:00,70.73,70.75,70.67,70.67,64729.0,38.8281,38.8391,38.7952,38.7952,64729.0
2017-01-24 13:20:00,70.68,70.7,70.65,70.69,40690.0,38.8007,38.8117,38.7842,38.8062,40690.0
2017-01-24 13:25:00,70.69,70.71,70.67,70.71,43233.0,38.8062,38.8171,38.7952,38.8171,43233.0
2017-01-24 13:30:00,70.71,70.71,70.67,70.7,36851.0,38.8171,38.8171,38.7952,38.8117,36851.0
2017-01-24 13:35:00,70.71,70.72,70.67,70.68,45617.0,38.8171,38.8226,38.7952,38.8007,45617.0
2017-01-24 13:40:00,70.68,70.73,70.68,70.73,71557.0,38.8007,38.8281,38.8007,38.8281,71557.0
2017-01-24 13:45:00,70.72,70.73,70.7,70.7,39656.0,38.8226,38.8281,38.8117,38.8117,39656.0
2017-01-24 13:50:00,70.7,70.71,70.67,70.68,56965.0,38.8117,38.8171,38.7952,38.8007,56965.0
2017-01-24 13:55:00,70.67,70.68,70.65,70.67,68452.0,38.7952,38.8007,38.7842,38.7952,68452.0
2017-01-24 14:00:00,70.66,70.67,70.61,70.63,127912.0,38.7897,38.7952,38.7623,38.7732,127912.0
2017-01-24 14:05:00,70.63,70.66,70.57,70.59,53652.0,38.7732,38.7897,38.7403,38.7513,53652.0
2017-01-24 14:10:00,70.58,70.59,70.53,70.53,59107.0,38.7458,38.7513,38.7183,38.7183,59107.0
2017-01-24 14:15:00,70.54,70.61,70.53,70.6,83386.0,38.7238,38.7623,38.7183,38.7568,83386.0
2017-01-24 14:20:00,70.6,70.61,70.58,70.6,57729.0,38.7568,38.7623,38.7458,38.7568,57729.0
2017-01-24 14:25:00,70.61,70.62,70.58,70.61,118733.0,38.7623,38.7677,38.7458,38.7623,118733.0
2017-01-24 14:30:00,70.6,70.65,70.6,70.65,60258.0,38.7568,38.7842,38.7568,38.7842,60258.0
2017-01-24 14:35:00,70.65,70.65,70.62,70.63,27681.0,38.7842,38.7842,38.7677,38.7732,27681.0
2017-01-24 14:40:00,70.62,70.66,70.62,70.64,54974.0,38.7677,38.7897,38.7677,38.7787,54974.0
2017-01-24 14:45:00,70.65,70.68,70.64,70.67,61944.0,38.7842,38.8007,38.7787,38.7952,61944.0
2017-01-24 14:50:00,70.67,70.71,70.66,70.69,45775.0,38.7952,38.8171,38.7897,38.8062,45775.0
2017-01-24 14:55:00,70.69,70.71,70.67,70.69,56885.0,38.8062,38.8171,38.7952,38.8062,56885.0
2017-01-24 15:00:00,70.7,70.73,70.68,70.69,78778.0,38.8117,38.8281,38.8007,38.8062,78778.0
2017-01-24 15:05:00,70.68,70.7,70.67,70.69,44230.0,38.8007,38.8117,38.7952,38.8062,44230.0
2017-01-24 15:10:00,70.68,70.73,70.67,70.72,68932.0,38.8007,38.8281,38.7952,38.8226,68932.0
2017-01-24 15:15:00,70.72,70.74,70.71,70.73,66808.0,38.8226,38.8336,38.8171,38.8281,66808.0
2017-01-24 15:20:00,70.73,70.74,70.71,70.73,31159.0,38.8281,38.8336,38.8171,38.8281,31159.0
2017-01-24 15:25:00,70.73,70.79,70.73,70.76,115400.0,38.8281,38.8611,38.8281,38.8446,115400.0
2017-01-24 15:30:00,70.77,70.79,70.75,70.77,77149.0,38.8501,38.8611,38.8391,38.8501,77149.0
2017-01-24 15:35:00,70.76,70.77,70.75,70.76,94620.0,38.8446,38.8501,38.8391,38.8446,94620.0
2017-01-24 15:40:00,70.76,70.76,70.71,70.75,138248.0,38.8446,38.8446,38.8171,38.8391,138248.0
2017-01-24 15:45:00,70.76,70.76,70.69,70.7,121900.0,38.8446,38.8446,38.8062,38.8117,121900.0
2017-01-24 15:50:00,70.7,70.73,70.69,70.72,169199.0,38.8117,38.8281,38.8062,38.8226,169199.0
2017-01-24 15:55:00,70.71,70.77,70.71,70.76,333839.0,38.8171,38.8501,38.8171,38.8446,333839.0
2017-01-25 09:30:00,71.04,71.18,71.0,71.04,219528.0,38.9983,39.0752,38.9763,38.9983,219528.0
2017-01-25 09:35:00,71.04,71.22,71.0,71.16,163442.0,38.9983,39.0971,38.9763,39.0642,163442.0
2017-01-25 09:40:00,71.16,71.18,70.95,70.99,98442.0,39.0642,39.0752,38.9489,38.9709,98442.0
2017-01-25 09:45:00,71.01,71.02,70.89,70.91,85413.0,38.9818,38.9873,38.916,38.9269,85413.0
2017-01-25 09:50:00,70.9,70.92,70.85,70.88,135871.0,38.9215,38.9324,38.894,38.9105,135871.0
2017-01-25 09:55:00,70.88,70.9,70.78,70.81,139006.0,38.9105,38.9215,38.8556,38.872,139006.0
2017-01-25 10:00:00,70.8,70.94,70.77,70.94,96245.0,38.8666,38.9434,38.8501,38.9434,96245.0
2017-01-25 10:05:00,70.93,70.96,70.89,70.94,59350.0,38.9379,38.9544,38.916,38.9434,59350.0
2017-01-25 10:10:00,70.94,71.02,70.94,70.97,78180.0,38.9434,38.9873,38.9434,38.9599,78180.0
2017-01-25 10:15:00,70.97,71.04,70.96,71.01,45551.0,38.9599,38.9983,38.9544,38.9818,45551.0
2017-01-25 10:20:00,71.0,71.13,70.99,71.06,334975.0,38.9763,39.0477,38.9709,39.0093,334975.0
2017-01-25 10:25:00,71.07,71.13,71.07,71.12,31426.0,39.0148,39.0477,39.0148,39.0422,31426.0
2017-01-25 10:30:00,71.11,71.13,71.08,71.09,44978.0,39.0367,39.0477,39.0203,39.0258,44978.0
2017-01-25 10:35:00,71.09,71.09,70.99,71.01,50452.0,39.0258,39.0258,38.9709,38.9818,50452.0
2017-01-25 10:40:00,71.01,71.02,70.96,70.98,80118.0,38.9818,38.9873,38.9544,38.9654,80118.0
2017-01-25 10:45:00,70.98,71.01,70.98,70.99,79864.0,38.9654,38.9818,38.9654,38.9709,79864.0
2017-01-25 10:50:00,71.0,71.03,70.96,70.99,84018.0,38.9763,38.9928,38.9544,38.9709,84018.0
2017-01-25 10:55:00,70.99,71.01,70.98,70.98,53614.0,38.9709,38.9818,38.9654,38.9654,53614.0
2017-01-25 11:00:00,70.98,71.03,70.98,70.98,70177.0,38.9654,38.9928,38.9654,38.9654,70177.0
2017-01-25 11:05:00,70.99,71.0,70.98,70.99,44255.0,38.9709,38.9763,38.9654,38.9709,44255.0
2017-01-25 11:10:00,70.98,71.0,70.96,70.98,41323.0,38.9654,38.9763,38.9544,38.9654,41323.0
2017-01-25 11:15:00,70.98,70.99,70.93,70.95,66090.0,38.9654,38.9709,38.9379,38.9489,66090.0
2017-01-25 11:20:00,70.95,70.98,70.94,70.98,55215.0,38.9489,38.9654,38.9434,38.9654,55215.0
2017-01-25 11:25:00,70.97,70.98,70.93,70.94,59561.0,38.9599,38.9654,38.9379,38.9434,59561.0
2017-01-25 11:30:00,70.95,70.97,70.92,70.92,100215.0,38.9489,38.9599,38.9324,38.9324,100215.0
2017-01-25 11:35:00,70.93,70.95,70.92,70.94,70667.0,38.9379,38.9489,38.9324,38.9434,70667.0
2017-01-25 11:40:00,70.94,71.0,70.92,70.96,69420.0,38.9434,38.9763,38.9324,38.9544,69420.0
2017-01-25 11:45:00,70.95,70.96,70.91,70.92,47064.0,38.9489,38.9544,38.9269,38.9324,47064.0
2017-01-25 11:50:00,70.91,70.92,70.88,70.88,72539.0,38.9269,38.9324,38.9105,38.9105,72539.0
2017-01-25 11:55:00,70.87,70.89,70.84,70.86,67775.0,38.905,38.916,38.8885,38.8995,67775.0
2017-01-25 12:00:00,70.86,70.89,70.85,70.89,48648.0,38.8995,38.916,38.894,38.916,48648.0
2017-01-25 12:05:00,70.88,70.9,70.87,70.9,44612.0,38.9105,38.9215,38.905,38.9215,44612.0
2017-01-25 12:10:00,70.89,70.91,70.86,70.87,53025.0,38.916,38.9269,38.8995,38.905,53025.0
2017-01-25 12:15:00,70.88,70.89,70.83,70.84,36182.0,38.9105,38.916,38.883,38.8885,36182.0
2017-01-25 12:20:00,70.84,70.87,70.83,70.87,38127.0,38.8885,38.905,38.883,38.905,38127.0
2017-01-25 12:25:00,70.86,70.91,70.85,70.89,73844.0,38.8995,38.9269,38.894,38.916,73844.0
2017-01-25 12:30:00,70.88,70.91,70.88,70.9,25421.0,38.9105,38.9269,38.9105,38.9215,25421.0
2017-01-25 12:35:00,70.91,70.92,70.89,70.9,33032.0,38.9269,38.9324,38.916,38.9215,33032.0
2017-01-25 12:40:00,70.9,70.91,70.87,70.89,31839.0,38.9215,38.9269,38.905,38.916,31839.0
2017-01-25 12:45:00,70.88,70.93,70.88,70.9,35160.0,38.9105,38.9379,38.9105,38.9215,35160.0
2017-01-25 12:50:00,70.9,70.93,70.9,70.92,23387.0,38.9215,38.9379,38.9215,38.9324,23387.0
2017-01-25 12:55:00,70.92,70.93,70.9,70.92,24825.0,38.9324,38.9379,38.9215,38.9324,24825.0
2017-01-25 13:00:00,70.92,70.93,70.88,70.89,30020.0,38.9324,38.9379,38.9105,38.916,30020.0
2017-01-25 13:05:00,70.89,70.93,70.89,70.92,35456.0,38.916,38.9379,38.916,38.9324,35456.0
2017-01-25 13:10:00,70.92,70.93,70.89,70.89,42017.0,38.9324,38.9379,38.916,38.916,42017.0
2017-01-25 13:15:00,70.89,70.91,70.89,70.91,24060.0,38.916,38.9269,38.916,38.9269,24060.0
2017-01-25 13:20:00,70.9,70.91,70.89,70.9,63876.0,38.9215,38.9269,38.916,38.9215,63876.0
2017-01-25 13:25:00,70.9,70.94,70.87,70.92,56544.0,38.9215,38.9434,38.905,38.9324,56544.0
2017-01-25 13:30:00,70.92,70.94,70.91,70.92,26578.0,38.9324,38.9434,38.9269,38.9324,26578.0
2017-01-25 13:35:00,70.91,70.93,70.9,70.93,21375.0,38.9269,38.9379,38.9215,38.9379,21375.0
2017-01-25 13:40:00,70.92,70.98,70.92,70.96,39072.0,38.9324,38.9654,38.9324,38.9544,39072.0
2017-01-25 13:45:00,70.97,70.99,70.95,70.96,44793.0,38.9599,38.9709,38.9489,38.9544,44793.0
2017-01-25 13:50:00,70.96,70.98,70.95,70.95,62832.0,38.9544,38.9654,38.9489,38.9489,62832.0
2017-01-25 13:55:00,70.96,70.99,70.95,70.99,30938.0,38.9544,38.9709,38.9489,38.9709,30938.0
2017-01-25 14:00:00,70.98,70.99,70.92,70.93,51005.0,38.9654,38.9709,38.9324,38.9379,51005.0
2017-01-25 14:05:00,70.94,70.98,70.93,70.98,38119.0,38.9434,38.9654,38.9379,38.9654,38119.0
2017-01-25 14:10:00,70.97,70.99,70.97,70.97,49763.0,38.9599,38.9709,38.9599,38.9599,49763.0
2017-01-25 14:15:00,70.97,71.0,70.97,70.99,51679.0,38.9599,38.9763,38.9599,38.9709,51679.0
2017-01-25 14:20:00,71.0,71.0,70.96,70.96,33029.0,38.9763,38.9763,38.9544,38.9544,33029.0
2017-01-25 14:25:00,70.96,71.0,70.96,70.98,37203.0,38.9544,38.9763,38.9544,38.9654,37203.0
2017-01-25 14:30:00,70.98,70.99,70.96,70.97,25515.0,38.9654,38.9709,38.9544,38.9599,25515.0
2017-01-25 14:35:00,70.97,70.97,70.92,70.92,32751.0,38.9599,38.9599,38.9324,38.9324,32751.0
2017-01-25 14:40:00,70.92,70.94,70.9,70.91,30022.0,38.9324,38.9434,38.9215,38.9269,30022.0
2017-01-25 14:45:00,70.91,70.95,70.9,70.92,33347.0,38.9269,38.9489,38.9215,38.9324,33347.0
2017-01-25 14:50:00,70.92,70.96,70.91,70.94,31008.0,38.9324,38.9544,38.9269,38.9434,31008.0
2017-01-25 14:55:00,70.94,70.94,70.9,70.94,41764.0,38.9434,38.9434,38.9215,38.9434,41764.0
2017-01-25 15:00:00,70.94,70.94,70.91,70.93,42743.0,38.9434,38.9434,38.9269,38.9379,42743.0
2017-01-25 15:05:00,70.93,70.94,70.9,70.9,50785.0,38.9379,38.9434,38.9215,38.9215,50785.0
2017-01-25 15:10:00,70.9,70.97,70.9,70.97,47923.0,38.9215,38.9599,38.9215,38.9599,47923.0
2017-01-25 15:15:00,70.97,70.98,70.9,70.9,66428.0,38.9599,38.9654,38.9215,38.9215,66428.0
2017-01-25 15:20:00,70.9,70.95,70.89,70.91,67142.0,38.9215,38.9489,38.916,38.9269,67142.0
2017-01-25 15:25:00,70.92,70.96,70.91,70.95,40310.0,38.9324,38.9544,38.9269,38.9489,40310.0
2017-01-25 15:30:00,70.95,70.96,70.91,70.92,44539.0,38.9489,38.9544,38.9269,38.9324,44539.0
2017-01-25 15:35:00,70.92,70.93,70.9,70.93,53610.0,38.9324,38.9379,38.9215,38.9379,53610.0
2017-01-25 15:40:00,70.94,70.96,70.93,70.95,68429.0,38.9434,38.9544,38.9379,38.9489,68429.0
2017-01-25 15:45:00,70.95,70.95,70.9,70.92,80931.0,38.9489,38.9489,38.9215,38.9324,80931.0
2017-01-25 15:50:00,70.92,70.96,70.91,70.96,109194.0,38.9324,38.9544,38.9269,38.9544,109194.0
2017-01-25 15:55:00,70.96,70.99,70.94,70.96,237436.0,38.9544,38.9709,38.9434,38.9544,237436.0
2017-01-26 09:30:00,71.07,71.1,70.92,70.94,179501.0,39.0148,39.0312,38.9324,38.9434,179501.0
2017-01-26 09:35:00,70.96,70.96,70.88,70.91,106726.0,38.9544,38.9544,38.9105,38.9269,106726.0
2017-01-26 09:40:00,70.91,70.96,70.9,70.92,109481.0,38.9269,38.9544,38.9215,38.9324,109481.0
2017-01-26 09:45:00,70.91,70.93,70.85,70.87,86794.0,38.9269,38.9379,38.894,38.905,86794.0
2017-01-26 09:50:00,70.88,70.95,70.82,70.83,90219.0,38.9105,38.9489,38.8775,38.883,90219.0
2017-01-26 09:55:00,70.83,70.89,70.81,70.89,63224.0,38.883,38.916,38.872,38.916,63224.0
2017-01-26 10:00:00,70.89,70.93,70.81,70.83,72500.0,38.916,38.9379,38.872,38.883,72500.0
2017-01-26 10:05:00,70.84,70.87,70.81,70.83,50675.0,38.8885,38.905,38.872,38.883,50675.0
2017-01-26 10:10:00,70.83,70.85,70.79,70.8,61714.0,38.883,38.894,38.8611,38.8666,61714.0
2017-01-26 10:15:00,70.81,70.83,70.75,70.8,62435.0,38.872,38.883,38.8391,38.8666,62435.0
2017-01-26 10:20:00,70.78,70.8,70.75,70.76,64002.0,38.8556,38.8666,38.8391,38.8446,64002.0
2017-01-26 10:25:00,70.75,70.76,70.7,70.72,90533.0,38.8391,38.8446,38.8117,38.8226,90533.0
2017-01-26 10:30:00,70.72,70.75,70.72,70.72,60353.0,38.8226,38.8391,38.8226,38.8226,60353.0
2017-01-26 10:35:00,70.72,70.77,70.71,70.77,32326.0,38.8226,38.8501,38.8171,38.8501,32326.0
2017-01-26 10:40:00,70.76,70.78,70.73,70.75,43810.0,38.8446,38.8556,38.8281,38.8391,43810.0
2017-01-26 10:45:00,70.75,70.75,70.65,70.65,46591.0,38.8391,38.8391,38.7842,38.7842,46591.0
2017-01-26 10:50:00,70.66,70.71,70.65,70.68,50684.0,38.7897,38.8171,38.7842,38.8007,50684.0
2017-01-26 10:55:00,70.67,70.76,70.66,70.76,38749.0,38.7952,38.8446,38.7897,38.8446,38749.0
2017-01-26 11:00:00,70.76,70.83,70.75,70.81,77590.0,38.8446,38.883,38.8391,38.872,77590.0
2017-01-26 11:05:00,70.81,70.85,70.81,70.81,22801.0,38.872,38.894,38.872,38.872,22801.0
2017-01-26 11:10:00,70.81,70.85,70.77,70.85,31611.0,38.872,38.894,38.8501,38.894,31611.0
2017-01-26 11:15:00,70.85,70.85,70.8,70.84,52862.0,38.894,38.894,38.8666,38.8885,52862.0
2017-01-26 11:20:00,70.84,70.92,70.84,70.91,68413.0,38.8885,38.9324,38.8885,38.9269,68413.0
2017-01-26 11:25:00,70.91,70.92,70.9,70.92,51437.0,38.9269,38.9324,38.9215,38.9324,51437.0
2017-01-26 11:30:00,70.92,70.94,70.9,70.92,59748.0,38.9324,38.9434,38.9215,38.9324,59748.0
2017-01-26 11:35:00,70.93,70.97,70.92,70.95,46427.0,38.9379,38.9599,38.9324,38.9489,46427.0
2017-01-26 11:40:00,70.95,70.96,70.92,70.93,77377.0,38.9489,38.9544,38.9324,38.9379,77377.0
2017-01-26 11:45:00,70.94,70.96,70.93,70.93,35287.0,38.9434,38.9544,38.9379,38.9379,35287.0
2017-01-26 11:50:00,70.93,70.95,70.93,70.94,35345.0,38.9379,38.9489,38.9379,38.9434,35345.0
2017-01-26 11:55:00,70.95,70.97,70.94,70.96,36306.0,38.9489,38.9599,38.9434,38.9544,36306.0
2017-01-26 12:00:00,70.96,71.03,70.95,71.01,75170.0,38.9544,38.9928,38.9489,38.9818,75170.0
2017-01-26 12:05:00,71.01,71.04,70.97,71.04,118850.0,38.9818,38.9983,38.9599,38.9983,118850.0
2017-01-26 12:10:00,71.03,71.05,70.99,70.99,60415.0,38.9928,39.0038,38.9709,38.9709,60415.0
2017-01-26 12:15:00,71.0,71.0,70.97,70.98,25573.0,38.9763,38.9763,38.9599,38.9654,25573.0
2017-01-26 12:20:00,70.98,70.98,70.95,70.95,22151.0,38.9654,38.9654,38.9489,38.9489,22151.0
2017-01-26 12:25:00,70.95,70.98,70.94,70.97,36949.0,38.9489,38.9654,38.9434,38.9599,36949.0
2017-01-26 12:30:00,70.97,70.97,70.93,70.95,38050.0,38.9599,38.9599,38.9379,38.9489,38050.0
2017-01-26 12:35:00,70.94,70.96,70.92,70.92,33140.0,38.9434,38.9544,38.9324,38.9324,33140.0
2017-01-26 12:40:00,70.92,70.95,70.92,70.95,51928.0,38.9324,38.9489,38.9324,38.9489,51928.0
2017-01-26 12:45:00,70.95,70.97,70.93,70.95,51113.0,38.9489,38.9599,38.9379,38.9489,51113.0
2017-01-26 12:50:00,70.95,70.95,70.89,70.9,34268.0,38.9489,38.9489,38.916,38.9215,34268.0
2017-01-26 12:55:00,70.9,70.92,70.88,70.89,30280.0,38.9215,38.9324,38.9105,38.916,30280.0
2017-01-26 13:00:00,70.9,70.91,70.88,70.9,52284.0,38.9215,38.9269,38.9105,38.9215,52284.0
2017-01-26 13:05:00,70.89,70.91,70.86,70.86,28285.0,38.916,38.9269,38.8995,38.8995,28285.0
2017-01-26 13:10:00,70.87,70.87,70.85,70.85,22791.0,38.905,38.905,38.894,38.894,22791.0
2017-01-26 13:15:00,70.84,70.86,70.83,70.85,21925.0,38.8885,38.8995,38.883,38.894,21925.0
2017-01-26 13:20:00,70.84,70.85,70.82,70.84,23347.0,38.8885,38.894,38.8775,38.8885,23347.0
2017-01-26 13:25:00,70.84,70.87,70.82,70.87,34662.0,38.8885,38.905,38.8775,38.905,34662.0
2017-01-26 13:30:00,70.87,70.89,70.85,70.87,19859.0,38.905,38.916,38.894,38.905,19859.0
2017-01-26 13:35:00,70.88,70.89,70.82,70.83,64730.0,38.9105,38.916,38.8775,38.883,64730.0
2017-01-26 13:40:00,70.83,70.83,70.77,70.78,60156.0,38.883,38.883,38.8501,38.8556,60156.0
2017-01-26 13:45:00,70.78,70.81,70.76,70.77,48130.0,38.8556,38.872,38.8446,38.8501,48130.0
2017-01-26 13:50:00,70.78,70.79,70.72,70.72,40346.0,38.8556,38.8611,38.8226,38.8226,40346.0
2017-01-26 13:55:00,70.72,70.78,70.72,70.77,61870.0,38.8226,38.8556,38.8226,38.8501,61870.0
2017-01-26 14:00:00,70.76,70.77,70.7,70.7,35910.0,38.8446,38.8501,38.8117,38.8117,35910.0
2017-01-26 14:05:00,70.7,70.72,70.66,70.67,110765.0,38.8117,38.8226,38.7897,38.7952,110765.0
2017-01-26 14:10:00,70.67,70.7,70.63,70.67,74712.0,38.7952,38.8117,38.7732,38.7952,74712.0
2017-01-26 14:15:00,70.67,70.74,70.66,70.72,40937.0,38.7952,38.8336,38.7897,38.8226,40937.0
2017-01-26 14:20:00,70.73,70.74,70.69,70.7,41227.0,38.8281,38.8336,38.8062,38.8117,41227.0
2017-01-26 14:25:00,70.71,70.75,70.7,70.73,48022.0,38.8171,38.8391,38.8117,38.8281,48022.0
2017-01-26 14:30:00,70.73,70.75,70.72,70.75,25404.0,38.8281,38.8391,38.8226,38.8391,25404.0
2017-01-26 14:35:00,70.75,70.79,70.74,70.77,45534.0,38.8391,38.8611,38.8336,38.8501,45534.0
2017-01-26 14:40:00,70.76,70.78,70.74,70.75,53485.0,38.8446,38.8556,38.8336,38.8391,53485.0
2017-01-26 14:45:00,70.74,70.76,70.72,70.76,113521.0,38.8336,38.8446,38.8226,38.8446,113521.0
2017-01-26 14:50:00,70.75,70.76,70.73,70.73,144009.0,38.8391,38.8446,38.8281,38.8281,144009.0
2017-01-26 14:55:00,70.73,70.76,70.73,70.75,97545.0,38.8281,38.8446,38.8281,38.8391,97545.0
2017-01-26 15:00:00,70.75,70.77,70.7,70.7,71684.0,38.8391,38.8501,38.8117,38.8117,71684.0
2017-01-26 15:05:00,70.71,70.74,70.7,70.74,76641.0,38.8171,38.8336,38.8117,38.8336,76641.0
2017-01-26 15:10:00,70.73,70.76,70.73,70.75,48432.0,38.8281,38.8446,38.8281,38.8391,48432.0
2017-01-26 15:15:00,70.76,70.77,70.75,70.75,51603.0,38.8446,38.8501,38.8391,38.8391,51603.0
2017-01-26 15:20:00,70.76,70.78,70.75,70.77,63895.0,38.8446,38.8556,38.8391,38.8501,63895.0
2017-01-26 15:25:00,70.76,70.78,70.76,70.77,20441.0,38.8446,38.8556,38.8446,38.8501,20441.0
2017-01-26 15:30:00,70.77,70.79,70.76,70.79,49971.0,38.8501,38.8611,38.8446,38.8611,49971.0
2017-01-26 15:35:00,70.79,70.82,70.79,70.79,41624.0,38.8611,38.8775,38.8611,38.8611,41624.0
2017-01-26 15:40:00,70.8,70.82,70.78,70.82,157050.0,38.8666,38.8775,38.8556,38.8775,157050.0
2017-01-26 15:45:00,70.81,70.85,70.78,70.81,123120.0,38.872,38.894,38.8556,38.872,123120.0
2017-01-26 15:50:00,70.81,70.86,70.77,70.85,148113.0,38.872,38.8995,38.8501,38.894,148113.0
2017-01-26 15:55:00,70.84,70.85,70.8,70.85,193057.0,38.8885,38.894,38.8666,38.894,193057.0
2017-01-27 09:30:00,70.85,70.97,70.69,70.73,156946.0,38.894,38.9599,38.8062,38.8281,156946.0
2017-01-27 09:35:00,70.72,70.84,70.64,70.67,78294.0,38.8226,38.8885,38.7787,38.7952,78294.0
2017-01-27 09:40:00,70.66,70.83,70.64,70.83,195278.0,38.7897,38.883,38.7787,38.883,195278.0
2017-01-27 09:45:00,70.83,70.93,70.72,70.72,80396.0,38.883,38.9379,38.8226,38.8226,80396.0
2017-01-27 09:50:00,70.73,70.76,70.67,70.67,67083.0,38.8281,38.8446,38.7952,38.7952,67083.0
2017-01-27 09:55:00,70.68,70.73,70.66,70.72,60739.0,38.8007,38.8281,38.7897,38.8226,60739.0
2017-01-27 10:00:00,70.72,70.75,70.61,70.66,104062.0,38.8226,38.8391,38.7623,38.7897,104062.0
2017-01-27 10:05:00,70.66,70.7,70.6,70.67,55809.0,38.7897,38.8117,38.7568,38.7952,55809.0
2017-01-27 10:10:00,70.67,70.69,70.65,70.66,40368.0,38.7952,38.8062,38.7842,38.7897,40368.0
2017-01-27 10:15:00,70.65,70.72,70.65,70.7,37892.0,38.7842,38.8226,38.7842,38.8117,37892.0
2017-01-27 10:20:00,70.71,70.76,70.71,70.72,26679.0,38.8171,38.8446,38.8171,38.8226,26679.0
2017-01-27 10:25:00,70.72,70.79,70.72,70.74,46235.0,38.8226,38.8611,38.8226,38.8336,46235.0
2017-01-27 10:30:00,70.74,70.75,70.69,70.7,38069.0,38.8336,38.8391,38.8062,38.8117,38069.0
2017-01-27 10:35:00,70.69,70.72,70.67,70.72,49600.0,38.8062,38.8226,38.7952,38.8226,49600.0
2017-01-27 10:40:00,70.72,70.77,70.72,70.77,47899.0,38.8226,38.8501,38.8226,38.8501,47899.0
2017-01-27 10:45:00,70.76,70.77,70.71,70.73,22483.0,38.8446,38.8501,38.8171,38.8281,22483.0
2017-01-27 10:50:00,70.73,70.75,70.7,70.74,29937.0,38.8281,38.8391,38.8117,38.8336,29937.0
2017-01-27 10:55:00,70.74,70.74,70.69,70.69,14979.0,38.8336,38.8336,38.8062,38.8062,14979.0
2017-01-27 11:00:00,70.69,70.72,70.67,70.69,57196.0,38.8062,38.8226,38.7952,38.8062,57196.0
2017-01-27 11:05:00,70.7,70.71,70.67,70.69,35120.0,38.8117,38.8171,38.7952,38.8062,35120.0
2017-01-27 11:10:00,70.69,70.72,70.66,70.72,182644.0,38.8062,38.8226,38.7897,38.8226,182644.0
2017-01-27 11:15:00,70.71,70.77,70.7,70.75,32360.0,38.8171,38.8501,38.8117,38.8391,32360.0
2017-01-27 11:20:00,70.76,70.82,70.75,70.82,33766.0,38.8446,38.8775,38.8391,38.8775,33766.0
2017-01-27 11:25:00,70.82,70.85,70.79,70.82,54439.0,38.8775,38.894,38.8611,38.8775,54439.0
2017-01-27 11:30:00,70.82,70.82,70.74,70.79,62644.0,38.8775,38.8775,38.8336,38.8611,62644.0
2017-01-27 11:35:00,70.79,70.85,70.79,70.85,42129.0,38.8611,38.894,38.8611,38.894,42129.0
2017-01-27 11:40:00,70.86,70.86,70.82,70.85,28086.0,38.8995,38.8995,38.8775,38.894,28086.0
2017-01-27 11:45:00,70.86,70.88,70.82,70.83,26821.0,38.8995,38.9105,38.8775,38.883,26821.0
2017-01-27 11:50:00,70.83,70.85,70.81,70.84,23568.0,38.883,38.894,38.872,38.8885,23568.0
2017-01-27 11:55:00,70.83,70.9,70.81,70.89,33948.0,38.883,38.9215,38.872,38.916,33948.0
2017-01-27 12:00:00,70.9,70.97,70.89,70.97,40521.0,38.9215,38.9599,38.916,38.9599,40521.0
2017-01-27 12:05:00,70.96,70.99,70.93,70.96,39763.0,38.9544,38.9709,38.9379,38.9544,39763.0
2017-01-27 12:10:00,70.95,70.98,70.94,70.97,44189.0,38.9489,38.9654,38.9434,38.9599,44189.0
2017-01-27 12:15:00,70.97,71.02,70.97,71.01,30327.0,38.9599,38.9873,38.9599,38.9818,30327.0
2017-01-27 12:20:00,71.0,71.05,71.0,71.03,38795.0,38.9763,39.0038,38.9763,38.9928,38795.0
2017-01-27 12:25:00,71.02,71.05,71.0,71.03,43498.0,38.9873,39.0038,38.9763,38.9928,43498.0
2017-01-27 12:30:00,71.02,71.04,70.97,70.99,200602.0,38.9873,38.9983,38.9599,38.9709,200602.0
2017-01-27 12:35:00,70.99,71.03,70.98,70.99,150030.0,38.9709,38.9928,38.9654,38.9709,150030.0
2017-01-27 12:40:00,70.99,71.03,70.98,71.01,53463.0,38.9709,38.9928,38.9654,38.9818,53463.0
2017-01-27 12:45:00,71.01,71.02,70.99,70.99,31466.0,38.9818,38.9873,38.9709,38.9709,31466.0
2017-01-27 12:50:00,71.0,71.03,70.99,71.02,34429.0,38.9763,38.9928,38.9709,38.9873,34429.0
2017-01-27 12:55:00,71.01,71.03,70.99,71.0,43454.0,38.9818,38.9928,38.9709,38.9763,43454.0
2017-01-27 13:00:00,71.01,71.01,70.99,71.0,30741.0,38.9818,38.9818,38.9709,38.9763,30741.0
2017-01-27 13:05:00,71.0,71.01,70.99,71.01,48449.0,38.9763,38.9818,38.9709,38.9818,48449.0
2017-01-27 13:10:00,71.0,71.03,70.99,71.03,41253.0,38.9763,38.9928,38.9709,38.9928,41253.0
2017-01-27 13:15:00,71.03,71.03,71.02,71.03,14593.0,38.9928,38.9928,38.9873,38.9928,14593.0
2017-01-27 13:20:00,71.02,71.04,71.02,71.03,13042.0,38.9873,38.9983,38.9873,38.9928,13042.0
2017-01-27 13:25:00,71.03,71.04,71.0,71.01,28068.0,38.9928,38.9983,38.9763,38.9818,28068.0
2017-01-27 13:30:00,71.02,71.03,70.99,71.01,50377.0,38.9873,38.9928,38.9709,38.9818,50377.0
2017-01-27 13:35:00,71.01,71.04,71.0,71.02,41606.0,38.9818,38.9983,38.9763,38.9873,41606.0
2017-01-27 13:40:00,71.03,71.03,70.99,71.02,35754.0,38.9928,38.9928,38.9709,38.9873,35754.0
2017-01-27 13:45:00,71.02,71.03,71.0,71.0,33500.0,38.9873,38.9928,38.9763,38.9763,33500.0
2017-01-27 13:50:00,71.01,71.02,70.99,71.02,39844.0,38.9818,38.9873,38.9709,38.9873,39844.0
2017-01-27 13:55:00,71.01,71.02,71.0,71.01,30833.0,38.9818,38.9873,38.9763,38.9818,30833.0
2017-01-27 14:00:00,71.0,71.03,71.0,71.03,32899.0,38.9763,38.9928,38.9763,38.9928,32899.0
2017-01-27 14:05:00,71.03,71.05,71.01,71.02,23374.0,38.9928,39.0038,38.9818,38.9873,23374.0
2017-01-27 14:10:00,71.02,71.03,70.99,71.01,75871.0,38.9873,38.9928,38.9709,38.9818,75871.0
2017-01-27 14:15:00,71.01,71.01,70.99,71.0,33397.0,38.9818,38.9818,38.9709,38.9763,33397.0
2017-01-27 14:20:00,71.0,71.04,70.99,71.03,50778.0,38.9763,38.9983,38.9709,38.9928,50778.0
2017-01-27 14:25:00,71.03,71.03,70.99,70.99,86954.0,38.9928,38.9928,38.9709,38.9709,86954.0
2017-01-27 14:30:00,71.0,71.0,70.95,70.99,115629.0,38.9763,38.9763,38.9489,38.9709,115629.0
2017-01-27 14:35:00,70.99,71.02,70.97,70.98,58556.0,38.9709,38.9873,38.9599,38.9654,58556.0
2017-01-27 14:40:00,70.98,70.99,70.95,70.97,67143.0,38.9654,38.9709,38.9489,38.9599,67143.0
2017-01-27 14:45:00,70.98,70.99,70.95,70.97,54009.0,38.9654,38.9709,38.9489,38.9599,54009.0
2017-01-27 14:50:00,70.96,70.98,70.95,70.98,69612.0,38.9544,38.9654,38.9489,38.9654,69612.0
2017-01-27 14:55:00,70.97,71.02,70.96,70.99,40927.0,38.9599,38.9873,38.9544,38.9709,40927.0
2017-01-27 15:00:00,70.99,71.0,70.95,70.98,76888.0,38.9709,38.9763,38.9489,38.9654,76888.0
2017-01-27 15:05:00,70.98,71.03,70.97,71.0,364592.0,38.9654,38.9928,38.9599,38.9763,364592.0
2017-01-27 15:10:00,71.01,71.03,70.99,70.99,93445.0,38.9818,38.9928,38.9709,38.9709,93445.0
2017-01-27 15:15:00,70.99,71.03,70.98,71.01,45056.0,38.9709,38.9928,38.9654,38.9818,45056.0
2017-01-27 15:20:00,71.01,71.03,71.0,71.0,41967.0,38.9818,38.9928,38.9763,38.9763,41967.0
2017-01-27 15:25:00,71.01,71.01,70.99,71.0,81528.0,38.9818,38.9818,38.9709,38.9763,81528.0
2017-01-27 15:30:00,71.0,71.02,70.99,71.0,116091.0,38.9763,38.9873,38.9709,38.9763,116091.0
2017-01-27 15:35:00,71.0,71.01,70.99,71.01,58372.0,38.9763,38.9818,38.9709,38.9818,58372.0
2017-01-27 15:40:00,71.01,71.02,70.99,71.0,97468.0,38.9818,38.9873,38.9709,38.9763,97468.0
2017-01-27 15:45:00,71.0,71.03,70.99,71.0,80329.0,38.9763,38.9928,38.9709,38.9763,80329.0
2017-01-27 15:50:00,71.01,71.03,70.99,71.0,154734.0,38.9818,38.9928,38.9709,38.9763,154734.0
2017-01-27 15:55:00,71.0,71.05,71.0,71.03,313132.0,38.9763,39.0038,38.9763,38.9928,313132.0
2017-01-30 09:30:00,70.98,71.04,70.83,70.99,181527.0,38.9654,38.9983,38.883,38.9709,181527.0
2017-01-30 09:35:00,70.99,71.06,70.94,71.0,120184.0,38.9709,39.0093,38.9434,38.9763,120184.0
2017-01-30 09:40:00,71.01,71.03,70.93,70.96,166206.0,38.9818,38.9928,38.9379,38.9544,166206.0
2017-01-30 09:45:00,70.95,71.01,70.92,70.97,161419.0,38.9489,38.9818,38.9324,38.9599,161419.0
2017-01-30 09:50:00,70.96,71.01,70.93,70.95,108790.0,38.9544,38.9818,38.9379,38.9489,108790.0
2017-01-30 09:55:00,70.95,70.98,70.94,70.95,63334.0,38.9489,38.9654,38.9434,38.9489,63334.0
2017-01-30 10:00:00,70.96,70.99,70.94,70.95,84252.0,38.9544,38.9709,38.9434,38.9489,84252.0
2017-01-30 10:05:00,70.95,70.98,70.94,70.96,61729.0,38.9489,38.9654,38.9434,38.9544,61729.0
2017-01-30 10:10:00,70.95,71.05,70.93,71.04,136665.0,38.9489,39.0038,38.9379,38.9983,136665.0
2017-01-30 10:15:00,71.03,71.1,71.03,71.09,92298.0,38.9928,39.0312,38.9928,39.0258,92298.0
2017-01-30 10:20:00,71.09,71.1,70.99,71.0,89228.0,39.0258,39.0312,38.9709,38.9763,89228.0
2017-01-30 10:25:00,71.0,71.03,70.99,71.0,174402.0,38.9763,38.9928,38.9709,38.9763,174402.0
2017-01-30 10:30:00,71.0,71.0,70.91,70.92,119698.0,38.9763,38.9763,38.9269,38.9324,119698.0
2017-01-30 10:35:00,70.92,70.97,70.91,70.95,143149.0,38.9324,38.9599,38.9269,38.9489,143149.0
2017-01-30 10:40:00,70.96,70.99,70.94,70.99,91752.0,38.9544,38.9709,38.9434,38.9709,91752.0
2017-01-30 10:45:00,70.99,70.99,70.94,70.96,54108.0,38.9709,38.9709,38.9434,38.9544,54108.0
2017-01-30 10:50:00,70.96,70.99,70.94,70.98,53031.0,38.9544,38.9709,38.9434,38.9654,53031.0
2017-01-30 10:55:00,70.99,70.99,70.94,70.95,76402.0,38.9709,38.9709,38.9434,38.9489,76402.0
2017-01-30 11:00:00,70.94,70.95,70.92,70.92,71575.0,38.9434,38.9489,38.9324,38.9324,71575.0
2017-01-30 11:05:00,70.92,70.94,70.87,70.88,87976.0,38.9324,38.9434,38.905,38.9105,87976.0
2017-01-30 11:10:00,70.88,70.92,70.87,70.9,123695.0,38.9105,38.9324,38.905,38.9215,123695.0
2017-01-30 11:15:00,70.9,70.91,70.89,70.9,118021.0,38.9215,38.9269,38.916,38.9215,118021.0
2017-01-30 11:20:00,70.89,70.91,70.83,70.83,163584.0,38.916,38.9269,38.883,38.883,163584.0
2017-01-30 11:25:00,70.83,70.92,70.82,70.9,162414.0,38.883,38.9324,38.8775,38.9215,162414.0
2017-01-30 11:30:00,70.9,70.95,70.89,70.9,124468.0,38.9215,38.9489,38.916,38.9215,124468.0
2017-01-30 11:35:00,70.89,70.92,70.89,70.91,100284.0,38.916,38.9324,38.916,38.9269,100284.0
2017-01-30 11:40:00,70.9,70.93,70.89,70.9,38732.0,38.9215,38.9379,38.916,38.9215,38732.0
2017-01-30 11:45:00,70.9,70.93,70.89,70.9,99333.0,38.9215,38.9379,38.916,38.9215,99333.0
2017-01-30 11:50:00,70.89,70.93,70.88,70.89,89661.0,38.916,38.9379,38.9105,38.916,89661.0
2017-01-30 11:55:00,70.9,70.92,70.89,70.9,69085.0,38.9215,38.9324,38.916,38.9215,69085.0
2017-01-30 12:00:00,70.91,70.92,70.89,70.9,68957.0,38.9269,38.9324,38.916,38.9215,68957.0
2017-01-30 12:05:00,70.9,70.93,70.89,70.9,44434.0,38.9215,38.9379,38.916,38.9215,44434.0
2017-01-30 12:10:00,70.91,70.92,70.89,70.91,81408.0,38.9269,38.9324,38.916,38.9269,81408.0
2017-01-30 12:15:00,70.9,70.93,70.89,70.92,56497.0,38.9215,38.9379,38.916,38.9324,56497.0
2017-01-30 12:20:00,70.92,70.93,70.9,70.91,40426.0,38.9324,38.9379,38.9215,38.9269,40426.0
2017-01-30 12:25:00,70.91,70.96,70.91,70.95,66902.0,38.9269,38.9544,38.9269,38.9489,66902.0
2017-01-30 12:30:00,70.95,70.98,70.94,70.96,88402.0,38.9489,38.9654,38.9434,38.9544,88402.0
2017-01-30 12:35:00,70.95,70.97,70.94,70.95,46446.0,38.9489,38.9599,38.9434,38.9489,46446.0
2017-01-30 12:40:00,70.95,70.99,70.94,70.98,45851.0,38.9489,38.9709,38.9434,38.9654,45851.0
2017-01-30 12:45:00,70.98,71.03,70.98,71.01,61775.0,38.9654,38.9928,38.9654,38.9818,61775.0
2017-01-30 12:50:00,71.01,71.03,71.0,71.01,32513.0,38.9818,38.9928,38.9763,38.9818,32513.0
2017-01-30 12:55:00,71.01,71.07,71.0,71.07,38182.0,38.9818,39.0148,38.9763,39.0148,38182.0
2017-01-30 13:00:00,71.06,71.1,71.05,71.07,45469.0,39.0093,39.0312,39.0038,39.0148,45469.0
2017-01-30 13:05:00,71.06,71.13,71.05,71.12,44242.0,39.0093,39.0477,39.0038,39.0422,44242.0
2017-01-30 13:10:00,71.12,71.12,71.05,71.09,50807.0,39.0422,39.0422,39.0038,39.0258,50807.0
2017-01-30 13:15:00,71.09,71.12,71.07,71.11,57873.0,39.0258,39.0422,39.0148,39.0367,57873.0
2017-01-30 13:20:00,71.11,71.13,71.1,71.11,49825.0,39.0367,39.0477,39.0312,39.0367,49825.0
2017-01-30 13:25:00,71.11,71.14,71.1,71.13,66179.0,39.0367,39.0532,39.0312,39.0477,66179.0
2017-01-30 13:30:00,71.13,71.17,71.11,71.16,154611.0,39.0477,39.0697,39.0367,39.0642,154611.0
2017-01-30 13:35:00,71.15,71.2,71.12,71.15,112059.0,39.0587,39.0861,39.0422,39.0587,112059.0
2017-01-30 13:40:00,71.16,71.19,71.15,71.17,36390.0,39.0642,39.0807,39.0587,39.0697,36390.0
2017-01-30 13:45:00,71.17,71.18,71.15,71.15,61078.0,39.0697,39.0752,39.0587,39.0587,61078.0
2017-01-30 13:50:00,71.16,71.17,71.14,71.16,80446.0,39.0642,39.0697,39.0532,39.0642,80446.0
2017-01-30 13:55:00,71.16,71.17,71.15,71.16,22265.0,39.0642,39.0697,39.0587,39.0642,22265.0
2017-01-30 14:00:00,71.16,71.16,71.09,71.09,71293.0,39.0642,39.0642,39.0258,39.0258,71293.0
2017-01-30 14:05:00,71.09,71.13,71.06,71.09,95056.0,39.0258,39.0477,39.0093,39.0258,95056.0
2017-01-30 14:10:00,71.1,71.11,71.08,71.09,40268.0,39.0312,39.0367,39.0203,39.0258,40268.0
2017-01-30 14:15:00,71.09,71.14,71.08,71.12,75560.0,39.0258,39.0532,39.0203,39.0422,75560.0
2017-01-30 14:20:00,71.12,71.13,71.09,71.11,94121.0,39.0422,39.0477,39.0258,39.0367,94121.0
2017-01-30 14:25:00,71.11,71.16,71.11,71.14,58441.0,39.0367,39.0642,39.0367,39.0532,58441.0
2017-01-30 14:30:00,71.14,71.15,71.11,71.14,59415.0,39.0532,39.0587,39.0367,39.0532,59415.0
2017-01-30 14:35:00,71.14,71.16,71.12,71.15,51101.0,39.0532,39.0642,39.0422,39.0587,51101.0
2017-01-30 14:40:00,71.16,71.17,71.12,71.16,66490.0,39.0642,39.0697,39.0422,39.0642,66490.0
2017-01-30 14:45:00,71.15,71.17,71.13,71.14,48623.0,39.0587,39.0697,39.0477,39.0532,48623.0
2017-01-30 14:50:00,71.13,71.14,71.11,71.13,59030.0,39.0477,39.0532,39.0367,39.0477,59030.0
2017-01-30 14:55:00,71.12,71.16,71.12,71.15,55847.0,39.0422,39.0642,39.0422,39.0587,55847.0
2017-01-30 15:00:00,71.15,71.17,71.12,71.15,108476.0,39.0587,39.0697,39.0422,39.0587,108476.0
2017-01-30 15:05:00,71.16,71.16,71.09,71.13,60163.0,39.0642,39.0642,39.0258,39.0477,60163.0
2017-01-30 15:10:00,71.13,71.14,71.1,71.13,39903.0,39.0477,39.0532,39.0312,39.0477,39903.0
2017-01-30 15:15:00,71.12,71.15,71.1,71.13,47616.0,39.0422,39.0587,39.0312,39.0477,47616.0
2017-01-30 15:20:00,71.14,71.17,71.13,71.17,45231.0,39.0532,39.0697,39.0477,39.0697,45231.0
2017-01-30 15:25:00,71.16,71.17,71.13,71.13,45806.0,39.0642,39.0697,39.0477,39.0477,45806.0
2017-01-30 15:30:00,71.12,71.22,71.12,71.22,82946.0,39.0422,39.0971,39.0422,39.0971,82946.0
2017-01-30 15:35:00,71.22,71.22,71.17,71.17,89792.0,39.0971,39.0971,39.0697,39.0697,89792.0
2017-01-30 15:40:00,71.17,71.24,71.17,71.23,91164.0,39.0697,39.1081,39.0697,39.1026,91164.0
2017-01-30 15:45:00,71.24,71.29,71.23,71.26,134008.0,39.1081,39.1355,39.1026,39.1191,134008.0
2017-01-30 15:50:00,71.26,71.33,71.26,71.33,231344.0,39.1191,39.1575,39.1191,39.1575,231344.0
2017-01-30 15:55:00,71.33,71.39,71.31,71.31,446182.0,39.1575,39.1904,39.1465,39.1465,446182.0
2017-01-31 09:30:00,71.33,71.44,71.23,71.24,164345.0,39.1575,39.2179,39.1026,39.1081,164345.0
2017-01-31 09:35:00,71.24,71.31,71.22,71.25,161469.0,39.1081,39.1465,39.0971,39.1136,161469.0
2017-01-31 09:40:00,71.24,71.4,71.22,71.31,157631.0,39.1081,39.1959,39.0971,39.1465,157631.0
2017-01-31 09:45:00,71.31,71.32,71.18,71.23,221253.0,39.1465,39.152,39.0752,39.1026,221253.0
2017-01-31 09:50:00,71.23,71.3,71.22,71.29,261776.0,39.1026,39.141,39.0971,39.1355,261776.0
2017-01-31 09:55:00,71.28,71.31,71.24,71.28,88981.0,39.1301,39.1465,39.1081,39.1301,88981.0
2017-01-31 10:00:00,71.28,71.33,71.26,71.31,127523.0,39.1301,39.1575,39.1191,39.1465,127523.0
2017-01-31 10:05:00,71.32,71.33,71.22,71.31,423370.0,39.152,39.1575,39.0971,39.1465,423370.0
2017-01-31 10:10:00,71.31,71.36,71.24,71.33,116603.0,39.1465,39.174,39.1081,39.1575,116603.0
2017-01-31 10:15:00,71.32,71.38,71.3,71.37,80679.0,39.152,39.185,39.141,39.1795,80679.0
2017-01-31 10:20:00,71.36,71.41,71.34,71.39,91679.0,39.174,39.2014,39.163,39.1904,91679.0
2017-01-31 10:25:00,71.4,71.42,71.38,71.41,112986.0,39.1959,39.2069,39.185,39.2014,112986.0
2017-01-31 10:30:00,71.4,71.4,71.33,71.35,92724.0,39.1959,39.1959,39.1575,39.1685,92724.0
2017-01-31 10:35:00,71.36,71.4,71.34,71.34,68309.0,39.174,39.1959,39.163,39.163,68309.0
2017-01-31 10:40:00,71.35,71.38,71.33,71.34,240041.0,39.1685,39.185,39.1575,39.163,240041.0
2017-01-31 10:45:00,71.34,71.36,71.27,71.36,190022.0,39.163,39.174,39.1246,39.174,190022.0
2017-01-31 10:50:00,71.36,71.41,71.33,71.38,90215.0,39.174,39.2014,39.1575,39.185,90215.0
2017-01-31 10:55:00,71.38,71.41,71.36,71.37,50936.0,39.185,39.2014,39.174,39.1795,50936.0
2017-01-31 11:00:00,71.37,71.39,71.32,71.39,62007.0,39.1795,39.1904,39.152,39.1904,62007.0
2017-01-31 11:05:00,71.38,71.38,71.33,71.34,81780.0,39.185,39.185,39.1575,39.163,81780.0
2017-01-31 11:10:00,71.34,71.35,71.29,71.29,215810.0,39.163,39.1685,39.1355,39.1355,215810.0
2017-01-31 11:15:00,71.3,71.35,71.28,71.34,95027.0,39.141,39.1685,39.1301,39.163,95027.0
2017-01-31 11:20:00,71.34,71.37,71.29,71.33,73961.0,39.163,39.1795,39.1355,39.1575,73961.0
2017-01-31 11:25:00,71.33,71.33,71.28,71.29,101117.0,39.1575,39.1575,39.1301,39.1355,101117.0
2017-01-31 11:30:00,71.28,71.33,71.28,71.32,347599.0,39.1301,39.1575,39.1301,39.152,347599.0
2017-01-31 11:35:00,71.33,71.37,71.3,71.36,75843.0,39.1575,39.1795,39.141,39.174,75843.0
2017-01-31 11:40:00,71.35,71.36,71.3,71.3,135804.0,39.1685,39.174,39.141,39.141,135804.0
2017-01-31 11:45:00,71.31,71.33,71.29,71.3,79290.0,39.1465,39.1575,39.1355,39.141,79290.0
2017-01-31 11:50:00,71.29,71.36,71.28,71.36,109727.0,39.1355,39.174,39.1301,39.174,109727.0
2017-01-31 11:55:00,71.36,71.36,71.3,71.32,57329.0,39.174,39.174,39.141,39.152,57329.0
2017-01-31 12:00:00,71.32,71.36,71.29,71.33,64040.0,39.152,39.174,39.1355,39.1575,64040.0
2017-01-31 12:05:00,71.34,71.36,71.32,71.33,47601.0,39.163,39.174,39.152,39.1575,47601.0
2017-01-31 12:10:00,71.32,71.33,71.3,71.3,46529.0,39.152,39.1575,39.141,39.141,46529.0
2017-01-31 12:15:00,71.3,71.34,71.29,71.32,59839.0,39.141,39.163,39.1355,39.152,59839.0
2017-01-31 12:20:00,71.31,71.34,71.3,71.31,37864.0,39.1465,39.163,39.141,39.1465,37864.0
2017-01-31 12:25:00,71.3,71.33,71.3,71.32,101828.0,39.141,39.1575,39.141,39.152,101828.0
2017-01-31 12:30:00,71.31,71.32,71.3,71.31,45543.0,39.1465,39.152,39.141,39.1465,45543.0
2017-01-31 12:35:00,71.3,71.32,71.29,71.32,85984.0,39.141,39.152,39.1355,39.152,85984.0
2017-01-31 12:40:00,71.31,71.32,71.29,71.31,45476.0,39.1465,39.152,39.1355,39.1465,45476.0
2017-01-31 12:45:00,71.31,71.34,71.3,71.33,35790.0,39.1465,39.163,39.141,39.1575,35790.0
2017-01-31 12:50:00,71.32,71.38,71.32,71.34,58251.0,39.152,39.185,39.152,39.163,58251.0
2017-01-31 12:55:00,71.35,71.39,71.33,71.38,39883.0,39.1685,39.1904,39.1575,39.185,39883.0
2017-01-31 13:00:00,71.38,71.38,71.31,71.31,63343.0,39.185,39.185,39.1465,39.1465,63343.0
2017-01-31 13:05:00,71.31,71.35,71.3,71.32,35844.0,39.1465,39.1685,39.141,39.152,35844.0
2017-01-31 13:10:00,71.32,71.32,71.26,71.31,84792.0,39.152,39.152,39.1191,39.1465,84792.0
2017-01-31 13:15:00,71.31,71.35,71.3,71.34,58563.0,39.1465,39.1685,39.141,39.163,58563.0
2017-01-31 13:20:00,71.33,71.34,71.3,71.33,40035.0,39.1575,39.163,39.141,39.1575,40035.0
2017-01-31 13:25:00,71.34,71.34,71.3,71.34,34976.0,39.163,39.163,39.141,39.163,34976.0
2017-01-31 13:30:00,71.34,71.34,71.31,71.32,40100.0,39.163,39.163,39.1465,39.152,40100.0
2017-01-31 13:35:00,71.31,71.33,71.29,71.33,55967.0,39.1465,39.1575,39.1355,39.1575,55967.0
2017-01-31 13:40:00,71.33,71.33,71.26,71.27,50624.0,39.1575,39.1575,39.1191,39.1246,50624.0
2017-01-31 13:45:00,71.26,71.3,71.25,71.27,83317.0,39.1191,39.141,39.1136,39.1246,83317.0
2017-01-31 13:50:00,71.27,71.27,71.24,71.25,86668.0,39.1246,39.1246,39.1081,39.1136,86668.0
2017-01-31 13:55:00,71.25,71.27,71.21,71.21,87883.0,39.1136,39.1246,39.0916,39.0916,87883.0
2017-01-31 14:00:00,71.21,71.22,71.15,71.16,140078.0,39.0916,39.0971,39.0587,39.0642,140078.0
2017-01-31 14:05:00,71.16,71.16,70.97,70.98,205844.0,39.0642,39.0642,38.9599,38.9654,205844.0
2017-01-31 14:10:00,70.99,71.06,70.98,71.04,153355.0,38.9709,39.0093,38.9654,38.9983,153355.0
2017-01-31 14:15:00,71.04,71.06,70.99,71.01,101656.0,38.9983,39.0093,38.9709,38.9818,101656.0
2017-01-31 14:20:00,71.02,71.11,71.0,71.1,81317.0,38.9873,39.0367,38.9763,39.0312,81317.0
2017-01-31 14:25:00,71.11,71.22,71.1,71.19,78859.0,39.0367,39.0971,39.0312,39.0807,78859.0
2017-01-31 14:30:00,71.18,71.19,71.09,71.13,87511.0,39.0752,39.0807,39.0258,39.0477,87511.0
2017-01-31 14:35:00,71.13,71.2,71.12,71.2,70408.0,39.0477,39.0861,39.0422,39.0861,70408.0
2017-01-31 14:40:00,71.2,71.23,71.19,71.23,50467.0,39.0861,39.1026,39.0807,39.1026,50467.0
2017-01-31 14:45:00,71.23,71.31,71.17,71.19,113607.0,39.1026,39.1465,39.0697,39.0807,113607.0
2017-01-31 14:50:00,71.19,71.22,71.17,71.2,62443.0,39.0807,39.0971,39.0697,39.0861,62443.0
2017-01-31 14:55:00,71.2,71.24,71.18,71.24,97744.0,39.0861,39.1081,39.0752,39.1081,97744.0
2017-01-31 15:00:00,71.23,71.27,71.2,71.23,77873.0,39.1026,39.1246,39.0861,39.1026,77873.0
2017-01-31 15:05:00,71.23,71.23,71.18,71.2,82428.0,39.1026,39.1026,39.0752,39.0861,82428.0
2017-01-31 15:10:00,71.2,71.2,71.12,71.15,103049.0,39.0861,39.0861,39.0422,39.0587,103049.0
2017-01-31 15:15:00,71.15,71.19,71.13,71.14,134034.0,39.0587,39.0807,39.0477,39.0532,134034.0
2017-01-31 15:20:00,71.14,71.15,71.09,71.11,173418.0,39.0532,39.0587,39.0258,39.0367,173418.0
2017-01-31 15:25:00,71.11,71.13,71.07,71.1,179484.0,39.0367,39.0477,39.0148,39.0312,179484.0
2017-01-31 15:30:00,71.1,71.12,71.04,71.09,129559.0,39.0312,39.0422,38.9983,39.0258,129559.0
2017-01-31 15:35:00,71.09,71.1,71.06,71.08,95825.0,39.0258,39.0312,39.0093,39.0203,95825.0
2017-01-31 15:40:00,71.07,71.14,71.06,71.09,246044.0,39.0148,39.0532,39.0093,39.0258,246044.0
2017-01-31 15:45:00,71.1,71.14,71.08,71.11,193051.0,39.0312,39.0532,39.0203,39.0367,193051.0
2017-01-31 15:50:00,71.1,71.14,71.09,71.11,228582.0,39.0312,39.0532,39.0258,39.0367,228582.0
2017-01-31 15:55:00,71.11,71.22,71.0,71.18,888381.0,39.0367,39.0971,38.9763,39.0752,888381.0
2017-02-01 09:30:00,69.96,70.11,68.8,69.54,898210.0,38.4054,38.4878,37.7686,38.1749,898210.0
2017-02-01 09:35:00,69.51,69.89,69.4,69.49,286619.0,38.1584,38.367,38.098,38.1474,286619.0
2017-02-01 09:40:00,69.47,70.09,69.2,70.05,244636.0,38.1364,38.4768,37.9882,38.4548,244636.0
2017-02-01 09:45:00,70.01,70.4,69.81,70.17,268310.0,38.4329,38.647,38.3231,38.5207,268310.0
2017-02-01 09:50:00,70.16,70.17,69.87,70.14,203093.0,38.5152,38.5207,38.356,38.5042,203093.0
2017-02-01 09:55:00,70.14,70.5,70.1,70.49,229257.0,38.5042,38.7019,38.4823,38.6964,229257.0
2017-02-01 10:00:00,70.49,70.73,70.38,70.73,179007.0,38.6964,38.8281,38.636,38.8281,179007.0
2017-02-01 10:05:00,70.71,70.76,70.36,70.64,205019.0,38.8171,38.8446,38.625,38.7787,205019.0
2017-02-01 10:10:00,70.63,70.74,70.59,70.64,123161.0,38.7732,38.8336,38.7513,38.7787,123161.0
2017-02-01 10:15:00,70.65,70.68,70.53,70.61,148660.0,38.7842,38.8007,38.7183,38.7623,148660.0
2017-02-01 10:20:00,70.63,70.69,70.58,70.68,97624.0,38.7732,38.8062,38.7458,38.8007,97624.0
2017-02-01 10:25:00,70.68,70.95,70.68,70.83,154955.0,38.8007,38.9489,38.8007,38.883,154955.0
2017-02-01 10:30:00,70.81,70.96,70.68,70.83,195364.0,38.872,38.9544,38.8007,38.883,195364.0
2017-02-01 10:35:00,70.83,70.84,70.73,70.79,74086.0,38.883,38.8885,38.8281,38.8611,74086.0
2017-02-01 10:40:00,70.78,70.89,70.74,70.78,121648.0,38.8556,38.916,38.8336,38.8556,121648.0
2017-02-01 10:45:00,70.78,70.79,70.6,70.62,110658.0,38.8556,38.8611,38.7568,38.7677,110658.0
2017-02-01 10:50:00,70.61,70.69,70.61,70.62,72662.0,38.7623,38.8062,38.7623,38.7677,72662.0
2017-02-01 10:55:00,70.63,70.64,70.43,70.54,102388.0,38.7732,38.7787,38.6634,38.7238,102388.0
2017-02-01 11:00:00,70.54,70.58,70.45,70.5,150018.0,38.7238,38.7458,38.6744,38.7019,150018.0
2017-02-01 11:05:00,70.5,70.59,70.49,70.52,86544.0,38.7019,38.7513,38.6964,38.7128,86544.0
2017-02-01 11:10:00,70.52,70.91,70.51,70.85,204599.0,38.7128,38.9269,38.7074,38.894,204599.0
2017-02-01 11:15:00,70.84,70.84,70.75,70.76,73786.0,38.8885,38.8885,38.8391,38.8446,73786.0
2017-02-01 11:20:00,70.76,70.83,70.75,70.8,56478.0,38.8446,38.883,38.8391,38.8666,56478.0
2017-02-01 11:25:00,70.81,71.1,70.81,71.06,209508.0,38.872,39.0312,38.872,39.0093,209508.0
2017-02-01 11:30:00,71.06,71.07,70.93,70.95,81196.0,39.0093,39.0148,38.9379,38.9489,81196.0
2017-02-01 11:35:00,70.95,71.07,70.95,71.03,76411.0,38.9489,39.0148,38.9489,38.9928,76411.0
2017-02-01 11:40:00,71.02,71.07,70.98,71.02,65877.0,38.9873,39.0148,38.9654,38.9873,65877.0
2017-02-01 11:45:00,71.01,71.1,71.01,71.03,53326.0,38.9818,39.0312,38.9818,38.9928,53326.0
2017-02-01 11:50:00,71.03,71.09,71.01,71.05,61983.0,38.9928,39.0258,38.9818,39.0038,61983.0
2017-02-01 11:55:00,71.05,71.17,71.03,71.09,115427.0,39.0038,39.0697,38.9928,39.0258,115427.0
2017-02-01 12:00:00,71.1,71.26,71.09,71.21,97657.0,39.0312,39.1191,39.0258,39.0916,97657.0
2017-02-01 12:05:00,71.21,71.28,71.2,71.2,76633.0,39.0916,39.1301,39.0861,39.0861,76633.0
2017-02-01 12:10:00,71.2,71.35,71.2,71.31,66277.0,39.0861,39.1685,39.0861,39.1465,66277.0
2017-02-01 12:15:00,71.31,71.32,71.28,71.31,25927.0,39.1465,39.152,39.1301,39.1465,25927.0
2017-02-01 12:20:00,71.3,71.4,71.28,71.35,66313.0,39.141,39.1959,39.1301,39.1685,66313.0
2017-02-01 12:25:00,71.34,71.38,71.3,71.38,53681.0,39.163,39.185,39.141,39.185,53681.0
2017-02-01 12:30:00,71.38,71.44,71.37,71.41,41791.0,39.185,39.2179,39.1795,39.2014,41791.0
2017-02-01 12:35:00,71.41,71.57,71.41,71.42,90608.0,39.2014,39.2893,39.2014,39.2069,90608.0
2017-02-01 12:40:00,71.42,71.46,71.41,71.44,51645.0,39.2069,39.2289,39.2014,39.2179,51645.0
2017-02-01 12:45:00,71.44,71.44,71.39,71.39,34234.0,39.2179,39.2179,39.1904,39.1904,34234.0
2017-02-01 12:50:00,71.39,71.43,71.35,71.41,62649.0,39.1904,39.2124,39.1685,39.2014,62649.0
2017-02-01 12:55:00,71.41,71.44,71.4,71.42,44567.0,39.2014,39.2179,39.1959,39.2069,44567.0
2017-02-01 13:00:00,71.43,71.55,71.43,71.51,72045.0,39.2124,39.2783,39.2124,39.2563,72045.0
2017-02-01 13:05:00,71.51,71.77,71.5,71.76,136296.0,39.2563,39.399,39.2508,39.3936,136296.0
2017-02-01 13:10:00,71.76,71.8,71.72,71.76,68687.0,39.3936,39.4155,39.3716,39.3936,68687.0
2017-02-01 13:15:00,71.75,71.77,71.72,71.73,45262.0,39.3881,39.399,39.3716,39.3771,45262.0
2017-02-01 13:20:00,71.74,71.79,71.73,71.76,54257.0,39.3826,39.41,39.3771,39.3936,54257.0
2017-02-01 13:25:00,71.76,71.82,71.74,71.81,74378.0,39.3936,39.4265,39.3826,39.421,74378.0
2017-02-01 13:30:00,71.82,71.89,71.8,71.85,63450.0,39.4265,39.4649,39.4155,39.443,63450.0
2017-02-01 13:35:00,71.85,72.0,71.84,71.95,101061.0,39.443,39.5253,39.4375,39.4979,101061.0
2017-02-01 13:40:00,71.96,71.96,71.88,71.88,103256.0,39.5034,39.5034,39.4594,39.4594,103256.0
2017-02-01 13:45:00,71.88,71.96,71.88,71.92,57862.0,39.4594,39.5034,39.4594,39.4814,57862.0
2017-02-01 13:50:00,71.92,71.93,71.61,71.65,155913.0,39.4814,39.4869,39.3112,39.3332,155913.0
2017-02-01 13:55:00,71.64,71.74,71.59,71.65,106350.0,39.3277,39.3826,39.3002,39.3332,106350.0
2017-02-01 14:00:00,71.64,71.78,71.63,71.73,91825.0,39.3277,39.4045,39.3222,39.3771,91825.0
2017-02-01 14:05:00,71.72,71.95,71.71,71.79,95215.0,39.3716,39.4979,39.3661,39.41,95215.0
2017-02-01 14:10:00,71.79,71.83,71.69,71.78,164459.0,39.41,39.432,39.3551,39.4045,164459.0
2017-02-01 14:15:00,71.79,71.98,71.79,71.94,111001.0,39.41,39.5143,39.41,39.4924,111001.0
2017-02-01 14:20:00,71.93,71.94,71.89,71.92,55996.0,39.4869,39.4924,39.4649,39.4814,55996.0
2017-02-01 14:25:00,71.93,71.93,71.83,71.9,67707.0,39.4869,39.4869,39.432,39.4704,67707.0
2017-02-01 14:30:00,71.9,71.91,71.81,71.81,57176.0,39.4704,39.4759,39.421,39.421,57176.0
2017-02-01 14:35:00,71.81,71.82,71.71,71.73,83421.0,39.421,39.4265,39.3661,39.3771,83421.0
2017-02-01 14:40:00,71.73,71.75,71.64,71.67,98273.0,39.3771,39.3881,39.3277,39.3442,98273.0
2017-02-01 14:45:00,71.67,71.69,71.57,71.6,72975.0,39.3442,39.3551,39.2893,39.3057,72975.0
2017-02-01 14:50:00,71.59,71.64,71.55,71.62,81543.0,39.3002,39.3277,39.2783,39.3167,81543.0
2017-02-01 14:55:00,71.62,71.65,71.55,71.6,44127.0,39.3167,39.3332,39.2783,39.3057,44127.0
2017-02-01 15:00:00,71.6,71.74,71.6,71.7,63536.0,39.3057,39.3826,39.3057,39.3606,63536.0
2017-02-01 15:05:00,71.7,71.73,71.63,71.66,71536.0,39.3606,39.3771,39.3222,39.3387,71536.0
2017-02-01 15:10:00,71.66,71.68,71.62,71.63,46410.0,39.3387,39.3496,39.3167,39.3222,46410.0
2017-02-01 15:15:00,71.64,71.68,71.62,71.63,63733.0,39.3277,39.3496,39.3167,39.3222,63733.0
2017-02-01 15:20:00,71.62,71.7,71.61,71.69,68088.0,39.3167,39.3606,39.3112,39.3551,68088.0
2017-02-01 15:25:00,71.69,71.69,71.61,71.64,117670.0,39.3551,39.3551,39.3112,39.3277,117670.0
2017-02-01 15:30:00,71.64,71.65,71.56,71.57,107199.0,39.3277,39.3332,39.2838,39.2893,107199.0
2017-02-01 15:35:00,71.58,71.61,71.52,71.56,110869.0,39.2947,39.3112,39.2618,39.2838,110869.0
2017-02-01 15:40:00,71.56,71.61,71.48,71.53,163212.0,39.2838,39.3112,39.2399,39.2673,163212.0
2017-02-01 15:45:00,71.53,71.54,71.31,71.41,240139.0,39.2673,39.2728,39.1465,39.2014,240139.0
2017-02-01 15:50:00,71.41,71.49,71.39,71.44,270247.0,39.2014,39.2453,39.1904,39.2179,270247.0
2017-02-01 15:55:00,71.44,71.5,71.24,71.4,574777.0,39.2179,39.2508,39.1081,39.1959,574777.0
2017-02-02 09:30:00,71.66,71.9,71.55,71.55,280891.0,39.3387,39.4704,39.2783,39.2783,280891.0
2017-02-02 09:35:00,71.54,71.87,71.52,71.86,114693.0,39.2728,39.4539,39.2618,39.4485,114693.0
2017-02-02 09:40:00,71.86,71.96,71.76,71.84,164882.0,39.4485,39.5034,39.3936,39.4375,164882.0
2017-02-02 09:45:00,71.84,71.85,71.67,71.76,248807.0,39.4375,39.443,39.3442,39.3936,248807.0
2017-02-02 09:50:00,71.76,71.76,71.69,71.73,128417.0,39.3936,39.3936,39.3551,39.3771,128417.0
2017-02-02 09:55:00,71.73,71.78,71.72,71.78,98786.0,39.3771,39.4045,39.3716,39.4045,98786.0
2017-02-02 10:00:00,71.77,71.78,71.62,71.62,104932.0,39.399,39.4045,39.3167,39.3167,104932.0
2017-02-02 10:05:00,71.62,71.65,71.41,71.41,108527.0,39.3167,39.3332,39.2014,39.2014,108527.0
2017-02-02 10:10:00,71.42,71.5,71.33,71.34,152647.0,39.2069,39.2508,39.1575,39.163,152647.0
2017-02-02 10:15:00,71.35,71.43,71.34,71.43,119637.0,39.1685,39.2124,39.163,39.2124,119637.0
2017-02-02 10:20:00,71.43,71.52,71.43,71.52,76398.0,39.2124,39.2618,39.2124,39.2618,76398.0
2017-02-02 10:25:00,71.52,71.52,71.46,71.47,88500.0,39.2618,39.2618,39.2289,39.2344,88500.0
2017-02-02 10:30:00,71.47,71.55,71.47,71.55,75688.0,39.2344,39.2783,39.2344,39.2783,75688.0
2017-02-02 10:35:00,71.55,71.55,71.49,71.5,98283.0,39.2783,39.2783,39.2453,39.2508,98283.0
2017-02-02 10:40:00,71.5,71.59,71.49,71.58,76620.0,39.2508,39.3002,39.2453,39.2947,76620.0
2017-02-02 10:45:00,71.58,71.68,71.58,71.67,57382.0,39.2947,39.3496,39.2947,39.3442,57382.0
2017-02-02 10:50:00,71.67,71.74,71.66,71.73,60340.0,39.3442,39.3826,39.3387,39.3771,60340.0
2017-02-02 10:55:00,71.73,71.78,71.7,71.78,55107.0,39.3771,39.4045,39.3606,39.4045,55107.0
2017-02-02 11:00:00,71.79,71.88,71.77,71.88,67830.0,39.41,39.4594,39.399,39.4594,67830.0
2017-02-02 11:05:00,71.88,71.92,71.87,71.91,57722.0,39.4594,39.4814,39.4539,39.4759,57722.0
2017-02-02 11:10:00,71.9,71.91,71.83,71.87,56168.0,39.4704,39.4759,39.432,39.4539,56168.0
2017-02-02 11:15:00,71.87,71.92,71.86,71.91,46180.0,39.4539,39.4814,39.4485,39.4759,46180.0
2017-02-02 11:20:00,71.92,71.99,71.9,71.98,62292.0,39.4814,39.5198,39.4704,39.5143,62292.0
2017-02-02 11:25:00,71.98,71.99,71.96,71.98,47559.0,39.5143,39.5198,39.5034,39.5143,47559.0
2017-02-02 11:30:00,71.97,71.99,71.95,71.96,53758.0,39.5088,39.5198,39.4979,39.5034,53758.0
2017-02-02 11:35:00,71.95,71.97,71.9,71.91,39408.0,39.4979,39.5088,39.4704,39.4759,39408.0
2017-02-02 11:40:00,71.9,71.96,71.9,71.95,68807.0,39.4704,39.5034,39.4704,39.4979,68807.0
2017-02-02 11:45:00,71.95,71.96,71.92,71.95,59633.0,39.4979,39.5034,39.4814,39.4979,59633.0
2017-02-02 11:50:00,71.94,71.96,71.93,71.95,111014.0,39.4924,39.5034,39.4869,39.4979,111014.0
2017-02-02 11:55:00,71.95,71.95,71.9,71.92,66840.0,39.4979,39.4979,39.4704,39.4814,66840.0
2017-02-02 12:00:00,71.91,71.96,71.9,71.95,73687.0,39.4759,39.5034,39.4704,39.4979,73687.0
2017-02-02 12:05:00,71.95,71.96,71.92,71.93,64542.0,39.4979,39.5034,39.4814,39.4869,64542.0
2017-02-02 12:10:00,71.93,71.96,71.93,71.95,60176.0,39.4869,39.5034,39.4869,39.4979,60176.0
2017-02-02 12:15:00,71.95,72.0,71.94,72.0,86150.0,39.4979,39.5253,39.4924,39.5253,86150.0
2017-02-02 12:20:00,72.0,72.0,71.97,71.98,37615.0,39.5253,39.5253,39.5088,39.5143,37615.0
2017-02-02 12:25:00,71.98,71.98,71.92,71.96,51511.0,39.5143,39.5143,39.4814,39.5034,51511.0
2017-02-02 12:30:00,71.95,71.97,71.94,71.95,32111.0,39.4979,39.5088,39.4924,39.4979,32111.0
2017-02-02 12:35:00,71.95,71.97,71.93,71.97,57518.0,39.4979,39.5088,39.4869,39.5088,57518.0
2017-02-02 12:40:00,71.97,72.07,71.97,72.07,109620.0,39.5088,39.5637,39.5088,39.5637,109620.0
2017-02-02 12:45:00,72.07,72.08,71.98,71.98,77370.0,39.5637,39.5692,39.5143,39.5143,77370.0
2017-02-02 12:50:00,71.99,72.03,71.98,71.98,51597.0,39.5198,39.5418,39.5143,39.5143,51597.0
2017-02-02 12:55:00,71.98,72.05,71.98,72.05,75905.0,39.5143,39.5528,39.5143,39.5528,75905.0
2017-02-02 13:00:00,72.05,72.06,71.99,72.02,57699.0,39.5528,39.5582,39.5198,39.5363,57699.0
2017-02-02 13:05:00,72.02,72.02,71.98,72.01,45632.0,39.5363,39.5363,39.5143,39.5308,45632.0
2017-02-02 13:10:00,72.0,72.03,71.94,72.0,44257.0,39.5253,39.5418,39.4924,39.5253,44257.0
2017-02-02 13:15:00,71.99,72.02,71.98,71.98,30552.0,39.5198,39.5363,39.5143,39.5143,30552.0
2017-02-02 13:20:00,71.97,71.99,71.94,71.97,149351.0,39.5088,39.5198,39.4924,39.5088,149351.0
2017-02-02 13:25:00,71.96,71.99,71.93,71.93,55484.0,39.5034,39.5198,39.4869,39.4869,55484.0
2017-02-02 13:30:00,71.92,71.97,71.9,71.95,45986.0,39.4814,39.5088,39.4704,39.4979,45986.0
2017-02-02 13:35:00,71.94,71.98,71.93,71.97,44067.0,39.4924,39.5143,39.4869,39.5088,44067.0
2017-02-02 13:40:00,71.96,72.02,71.95,72.01,57511.0,39.5034,39.5363,39.4979,39.5308,57511.0
2017-02-02 13:45:00,72.02,72.02,71.94,71.97,43441.0,39.5363,39.5363,39.4924,39.5088,43441.0
2017-02-02 13:50:00,71.98,71.99,71.95,71.97,49732.0,39.5143,39.5198,39.4979,39.5088,49732.0
2017-02-02 13:55:00,71.98,72.0,71.98,71.99,28398.0,39.5143,39.5253,39.5143,39.5198,28398.0
2017-02-02 14:00:00,71.99,72.0,71.95,71.96,38815.0,39.5198,39.5253,39.4979,39.5034,38815.0
2017-02-02 14:05:00,71.97,71.98,71.92,71.94,63057.0,39.5088,39.5143,39.4814,39.4924,63057.0
2017-02-02 14:10:00,71.95,71.99,71.94,71.95,41237.0,39.4979,39.5198,39.4924,39.4979,41237.0
2017-02-02 14:15:00,71.95,71.96,71.92,71.92,30380.0,39.4979,39.5034,39.4814,39.4814,30380.0
2017-02-02 14:20:00,71.92,71.93,71.84,71.86,71717.0,39.4814,39.4869,39.4375,39.4485,71717.0
2017-02-02 14:25:00,71.86,71.87,71.81,71.87,38835.0,39.4485,39.4539,39.421,39.4539,38835.0
2017-02-02 14:30:00,71.87,71.87,71.83,71.87,40771.0,39.4539,39.4539,39.432,39.4539,40771.0
2017-02-02 14:35:00,71.87,71.9,71.84,71.84,68946.0,39.4539,39.4704,39.4375,39.4375,68946.0
2017-02-02 14:40:00,71.85,71.92,71.81,71.91,70741.0,39.443,39.4814,39.421,39.4759,70741.0
2017-02-02 14:45:00,71.91,71.92,71.86,71.88,34154.0,39.4759,39.4814,39.4485,39.4594,34154.0
2017-02-02 14:50:00,71.89,71.92,71.88,71.89,39053.0,39.4649,39.4814,39.4594,39.4649,39053.0
2017-02-02 14:55:00,71.89,71.9,71.88,71.9,29502.0,39.4649,39.4704,39.4594,39.4704,29502.0
2017-02-02 15:00:00,71.9,71.91,71.82,71.84,105592.0,39.4704,39.4759,39.4265,39.4375,105592.0
2017-02-02 15:05:00,71.83,71.87,71.83,71.86,49299.0,39.432,39.4539,39.432,39.4485,49299.0
2017-02-02 15:10:00,71.86,71.87,71.83,71.84,55039.0,39.4485,39.4539,39.432,39.4375,55039.0
2017-02-02 15:15:00,71.84,71.87,71.82,71.86,47195.0,39.4375,39.4539,39.4265,39.4485,47195.0
2017-02-02 15:20:00,71.87,71.91,71.83,71.83,59927.0,39.4539,39.4759,39.432,39.432,59927.0
2017-02-02 15:25:00,71.83,71.84,71.8,71.83,61632.0,39.432,39.4375,39.4155,39.432,61632.0
2017-02-02 15:30:00,71.83,71.84,71.77,71.77,83114.0,39.432,39.4375,39.399,39.399,83114.0
2017-02-02 15:35:00,71.78,71.81,71.77,71.8,97315.0,39.4045,39.421,39.399,39.4155,97315.0
2017-02-02 15:40:00,71.81,71.84,71.8,71.83,61514.0,39.421,39.4375,39.4155,39.432,61514.0
2017-02-02 15:45:00,71.84,71.84,71.75,71.77,246311.0,39.4375,39.4375,39.3881,39.399,246311.0
2017-02-02 15:50:00,71.77,71.77,71.7,71.7,191684.0,39.399,39.399,39.3606,39.3606,191684.0
2017-02-02 15:55:00,71.7,71.71,71.45,71.45,635590.0,39.3606,39.3661,39.2234,39.2234,635590.0
2017-02-03 09:30:00,71.49,71.65,71.07,71.13,294959.0,39.2453,39.3332,39.0148,39.0477,294959.0
2017-02-03 09:35:00,71.13,71.37,71.12,71.36,62465.0,39.0477,39.1795,39.0422,39.174,62465.0
2017-02-03 09:40:00,71.36,71.45,71.33,71.45,92334.0,39.174,39.2234,39.1575,39.2234,92334.0
2017-02-03 09:45:00,71.45,71.57,71.43,71.56,62521.0,39.2234,39.2893,39.2124,39.2838,62521.0
2017-02-03 09:50:00,71.56,71.57,71.49,71.54,56077.0,39.2838,39.2893,39.2453,39.2728,56077.0
2017-02-03 09:55:00,71.53,71.62,71.5,71.61,51324.0,39.2673,39.3167,39.2508,39.3112,51324.0
2017-02-03 10:00:00,71.61,71.73,71.56,71.72,79782.0,39.3112,39.3771,39.2838,39.3716,79782.0
2017-02-03 10:05:00,71.72,71.75,71.7,71.73,108811.0,39.3716,39.3881,39.3606,39.3771,108811.0
2017-02-03 10:10:00,71.73,71.85,71.73,71.84,64000.0,39.3771,39.443,39.3771,39.4375,64000.0
2017-02-03 10:15:00,71.84,71.89,71.81,71.87,42624.0,39.4375,39.4649,39.421,39.4539,42624.0
2017-02-03 10:20:00,71.86,71.96,71.85,71.89,77334.0,39.4485,39.5034,39.443,39.4649,77334.0
2017-02-03 10:25:00,71.89,71.92,71.86,71.91,56266.0,39.4649,39.4814,39.4485,39.4759,56266.0
2017-02-03 10:30:00,71.9,71.93,71.87,71.88,42164.0,39.4704,39.4869,39.4539,39.4594,42164.0
2017-02-03 10:35:00,71.87,71.89,71.79,71.8,49090.0,39.4539,39.4649,39.41,39.4155,49090.0
2017-02-03 10:40:00,71.8,71.86,71.79,71.84,39122.0,39.4155,39.4485,39.41,39.4375,39122.0
2017-02-03 10:45:00,71.84,71.89,71.79,71.8,93678.0,39.4375,39.4649,39.41,39.4155,93678.0
2017-02-03 10:50:00,71.8,71.84,71.8,71.81,47117.0,39.4155,39.4375,39.4155,39.421,47117.0
2017-02-03 10:55:00,71.8,71.82,71.73,71.74,63464.0,39.4155,39.4265,39.3771,39.3826,63464.0
2017-02-03 11:00:00,71.75,71.77,71.71,71.75,136840.0,39.3881,39.399,39.3661,39.3881,136840.0
2017-02-03 11:05:00,71.73,71.8,71.73,71.77,55026.0,39.3771,39.4155,39.3771,39.399,55026.0
2017-02-03 11:10:00,71.78,71.78,71.74,71.75,48094.0,39.4045,39.4045,39.3826,39.3881,48094.0
2017-02-03 11:15:00,71.74,71.78,71.73,71.76,73426.0,39.3826,39.4045,39.3771,39.3936,73426.0
2017-02-03 11:20:00,71.76,71.76,71.72,71.74,72463.0,39.3936,39.3936,39.3716,39.3826,72463.0
2017-02-03 11:25:00,71.74,71.79,71.73,71.75,44835.0,39.3826,39.41,39.3771,39.3881,44835.0
2017-02-03 11:30:00,71.75,71.77,71.74,71.76,46860.0,39.3881,39.399,39.3826,39.3936,46860.0
2017-02-03 11:35:00,71.75,71.75,71.67,71.68,65188.0,39.3881,39.3881,39.3442,39.3496,65188.0
2017-02-03 11:40:00,71.68,71.71,71.61,71.62,35297.0,39.3496,39.3661,39.3112,39.3167,35297.0
2017-02-03 11:45:00,71.62,71.62,71.54,71.57,61390.0,39.3167,39.3167,39.2728,39.2893,61390.0
2017-02-03 11:50:00,71.57,71.61,71.56,71.58,17584.0,39.2893,39.3112,39.2838,39.2947,17584.0
2017-02-03 11:55:00,71.58,71.62,71.57,71.6,30063.0,39.2947,39.3167,39.2893,39.3057,30063.0
2017-02-03 12:00:00,71.59,71.6,71.57,71.58,32089.0,39.3002,39.3057,39.2893,39.2947,32089.0
2017-02-03 12:05:00,71.59,71.62,71.58,71.61,43938.0,39.3002,39.3167,39.2947,39.3112,43938.0
2017-02-03 12:10:00,71.61,71.66,71.6,71.66,25498.0,39.3112,39.3387,39.3057,39.3387,25498.0
2017-02-03 12:15:00,71.65,71.67,71.64,71.66,29824.0,39.3332,39.3442,39.3277,39.3387,29824.0
2017-02-03 12:20:00,71.66,71.7,71.65,71.69,28111.0,39.3387,39.3606,39.3332,39.3551,28111.0
2017-02-03 12:25:00,71.69,71.7,71.68,71.68,34037.0,39.3551,39.3606,39.3496,39.3496,34037.0
2017-02-03 12:30:00,71.69,71.76,71.68,71.75,36750.0,39.3551,39.3936,39.3496,39.3881,36750.0
2017-02-03 12:35:00,71.76,71.77,71.74,71.76,22078.0,39.3936,39.399,39.3826,39.3936,22078.0
2017-02-03 12:40:00,71.76,71.78,71.75,71.78,34569.0,39.3936,39.4045,39.3881,39.4045,34569.0
2017-02-03 12:45:00,71.78,71.79,71.76,71.78,47783.0,39.4045,39.41,39.3936,39.4045,47783.0
2017-02-03 12:50:00,71.78,71.8,71.77,71.78,31308.0,39.4045,39.4155,39.399,39.4045,31308.0
2017-02-03 12:55:00,71.78,71.78,71.73,71.75,28973.0,39.4045,39.4045,39.3771,39.3881,28973.0
2017-02-03 13:00:00,71.75,71.75,71.71,71.72,42708.0,39.3881,39.3881,39.3661,39.3716,42708.0
2017-02-03 13:05:00,71.72,71.72,71.65,71.66,33280.0,39.3716,39.3716,39.3332,39.3387,33280.0
2017-02-03 13:10:00,71.66,71.73,71.65,71.73,44661.0,39.3387,39.3771,39.3332,39.3771,44661.0
2017-02-03 13:15:00,71.73,71.74,71.71,71.74,25389.0,39.3771,39.3826,39.3661,39.3826,25389.0
2017-02-03 13:20:00,71.73,71.77,71.73,71.76,24973.0,39.3771,39.399,39.3771,39.3936,24973.0
2017-02-03 13:25:00,71.76,71.78,71.76,71.77,22662.0,39.3936,39.4045,39.3936,39.399,22662.0
2017-02-03 13:30:00,71.78,71.79,71.77,71.79,25350.0,39.4045,39.41,39.399,39.41,25350.0
2017-02-03 13:35:00,71.78,71.8,71.76,71.78,115559.0,39.4045,39.4155,39.3936,39.4045,115559.0
2017-02-03 13:40:00,71.78,71.83,71.77,71.82,71606.0,39.4045,39.432,39.399,39.4265,71606.0
2017-02-03 13:45:00,71.81,71.82,71.8,71.81,36201.0,39.421,39.4265,39.4155,39.421,36201.0
2017-02-03 13:50:00,71.82,71.82,71.8,71.81,24067.0,39.4265,39.4265,39.4155,39.421,24067.0
2017-02-03 13:55:00,71.82,71.83,71.79,71.8,54988.0,39.4265,39.432,39.41,39.4155,54988.0
2017-02-03 14:00:00,71.8,71.84,71.8,71.83,56261.0,39.4155,39.4375,39.4155,39.432,56261.0
2017-02-03 14:05:00,71.84,71.87,71.83,71.86,50734.0,39.4375,39.4539,39.432,39.4485,50734.0
2017-02-03 14:10:00,71.87,71.9,71.84,71.87,56535.0,39.4539,39.4704,39.4375,39.4539,56535.0
2017-02-03 14:15:00,71.88,71.89,71.81,71.81,42466.0,39.4594,39.4649,39.421,39.421,42466.0
2017-02-03 14:20:00,71.82,71.83,71.81,71.81,46084.0,39.4265,39.432,39.421,39.421,46084.0
2017-02-03 14:25:00,71.81,71.88,71.81,71.87,65208.0,39.421,39.4594,39.421,39.4539,65208.0
2017-02-03 14:30:00,71.87,71.91,71.87,71.91,60185.0,39.4539,39.4759,39.4539,39.4759,60185.0
2017-02-03 14:35:00,71.9,71.93,71.89,71.93,62896.0,39.4704,39.4869,39.4649,39.4869,62896.0
2017-02-03 14:40:00,71.92,71.94,71.88,71.91,145298.0,39.4814,39.4924,39.4594,39.4759,145298.0
2017-02-03 14:45:00,71.9,71.92,71.89,71.91,74173.0,39.4704,39.4814,39.4649,39.4759,74173.0
2017-02-03 14:50:00,71.9,71.92,71.81,71.82,95552.0,39.4704,39.4814,39.421,39.4265,95552.0
2017-02-03 14:55:00,71.82,71.84,71.76,71.77,77622.0,39.4265,39.4375,39.3936,39.399,77622.0
2017-02-03 15:00:00,71.77,71.8,71.74,71.75,80052.0,39.399,39.4155,39.3826,39.3881,80052.0
2017-02-03 15:05:00,71.74,71.8,71.72,71.77,95323.0,39.3826,39.4155,39.3716,39.399,95323.0
2017-02-03 15:10:00,71.77,71.78,71.75,71.77,73599.0,39.399,39.4045,39.3881,39.399,73599.0
2017-02-03 15:15:00,71.77,71.78,71.71,71.72,65949.0,39.399,39.4045,39.3661,39.3716,65949.0
2017-02-03 15:20:00,71.72,71.76,71.7,71.7,54296.0,39.3716,39.3936,39.3606,39.3606,54296.0
2017-02-03 15:25:00,71.69,71.7,71.64,71.69,72798.0,39.3551,39.3606,39.3277,39.3551,72798.0
2017-02-03 15:30:00,71.69,71.7,71.64,71.66,92071.0,39.3551,39.3606,39.3277,39.3387,92071.0
2017-02-03 15:35:00,71.66,71.67,71.64,71.64,68967.0,39.3387,39.3442,39.3277,39.3277,68967.0
2017-02-03 15:40:00,71.65,71.67,71.63,71.66,52525.0,39.3332,39.3442,39.3222,39.3387,52525.0
2017-02-03 15:45:00,71.65,71.66,71.53,71.55,136060.0,39.3332,39.3387,39.2673,39.2783,136060.0
2017-02-03 15:50:00,71.55,71.6,71.53,71.54,130025.0,39.2783,39.3057,39.2673,39.2728,130025.0
2017-02-03 15:55:00,71.55,71.55,71.46,71.5,413099.0,39.2783,39.2783,39.2289,39.2508,413099.0
2017-02-06 09:30:00,71.4,71.57,71.33,71.48,151761.0,39.1959,39.2893,39.1575,39.2399,151761.0
2017-02-06 09:35:00,71.5,71.52,71.31,71.44,66689.0,39.2508,39.2618,39.1465,39.2179,66689.0
2017-02-06 09:40:00,71.45,71.6,71.43,71.59,65377.0,39.2234,39.3057,39.2124,39.3002,65377.0
2017-02-06 09:45:00,71.59,71.63,71.51,71.53,56560.0,39.3002,39.3222,39.2563,39.2673,56560.0
2017-02-06 09:50:00,71.53,71.61,71.49,71.6,43113.0,39.2673,39.3112,39.2453,39.3057,43113.0
2017-02-06 09:55:00,71.61,71.72,71.59,71.71,71505.0,39.3112,39.3716,39.3002,39.3661,71505.0
2017-02-06 10:00:00,71.7,71.71,71.6,71.67,54546.0,39.3606,39.3661,39.3057,39.3442,54546.0
2017-02-06 10:05:00,71.67,71.69,71.66,71.67,39280.0,39.3442,39.3551,39.3387,39.3442,39280.0
2017-02-06 10:10:00,71.68,71.72,71.67,71.7,38777.0,39.3496,39.3716,39.3442,39.3606,38777.0
2017-02-06 10:15:00,71.71,71.72,71.64,71.68,48159.0,39.3661,39.3716,39.3277,39.3496,48159.0
2017-02-06 10:20:00,71.68,71.77,71.68,71.76,46042.0,39.3496,39.399,39.3496,39.3936,46042.0
2017-02-06 10:25:00,71.76,71.77,71.74,71.76,36983.0,39.3936,39.399,39.3826,39.3936,36983.0
2017-02-06 10:30:00,71.75,71.8,71.75,71.78,40004.0,39.3881,39.4155,39.3881,39.4045,40004.0
2017-02-06 10:35:00,71.77,71.8,71.73,71.73,40323.0,39.399,39.4155,39.3771,39.3771,40323.0
2017-02-06 10:40:00,71.74,71.77,71.69,71.69,42852.0,39.3826,39.399,39.3551,39.3551,42852.0
2017-02-06 10:45:00,71.69,71.69,71.61,71.63,30525.0,39.3551,39.3551,39.3112,39.3222,30525.0
2017-02-06 10:50:00,71.63,71.67,71.63,71.66,25445.0,39.3222,39.3442,39.3222,39.3387,25445.0
2017-02-06 10:55:00,71.67,71.69,71.64,71.64,44845.0,39.3442,39.3551,39.3277,39.3277,44845.0
2017-02-06 11:00:00,71.64,71.7,71.64,71.69,35131.0,39.3277,39.3606,39.3277,39.3551,35131.0
2017-02-06 11:05:00,71.69,71.71,71.67,71.7,40420.0,39.3551,39.3661,39.3442,39.3606,40420.0
2017-02-06 11:10:00,71.69,71.71,71.68,71.69,33100.0,39.3551,39.3661,39.3496,39.3551,33100.0
2017-02-06 11:15:00,71.69,71.7,71.59,71.6,77381.0,39.3551,39.3606,39.3002,39.3057,77381.0
2017-02-06 11:20:00,71.59,71.61,71.56,71.57,54582.0,39.3002,39.3112,39.2838,39.2893,54582.0
2017-02-06 11:25:00,71.58,71.58,71.53,71.56,24561.0,39.2947,39.2947,39.2673,39.2838,24561.0
2017-02-06 11:30:00,71.57,71.6,71.56,71.58,37544.0,39.2893,39.3057,39.2838,39.2947,37544.0
2017-02-06 11:35:00,71.58,71.59,71.54,71.55,27841.0,39.2947,39.3002,39.2728,39.2783,27841.0
2017-02-06 11:40:00,71.55,71.57,71.54,71.55,45020.0,39.2783,39.2893,39.2728,39.2783,45020.0
2017-02-06 11:45:00,71.56,71.58,71.51,71.53,47224.0,39.2838,39.2947,39.2563,39.2673,47224.0
2017-02-06 11:50:00,71.54,71.58,71.52,71.56,29306.0,39.2728,39.2947,39.2618,39.2838,29306.0
2017-02-06 11:55:00,71.56,71.57,71.54,71.55,25502.0,39.2838,39.2893,39.2728,39.2783,25502.0
2017-02-06 12:00:00,71.55,71.6,71.55,71.6,44480.0,39.2783,39.3057,39.2783,39.3057,44480.0
2017-02-06 12:05:00,71.6,71.61,71.59,71.6,24925.0,39.3057,39.3112,39.3002,39.3057,24925.0
2017-02-06 12:10:00,71.61,71.63,71.61,71.62,20561.0,39.3112,39.3222,39.3112,39.3167,20561.0
2017-02-06 12:15:00,71.62,71.63,71.58,71.59,21990.0,39.3167,39.3222,39.2947,39.3002,21990.0
2017-02-06 12:20:00,71.59,71.62,71.58,71.6,16565.0,39.3002,39.3167,39.2947,39.3057,16565.0
2017-02-06 12:25:00,71.61,71.63,71.6,71.61,29391.0,39.3112,39.3222,39.3057,39.3112,29391.0
2017-02-06 12:30:00,71.62,71.63,71.6,71.61,50455.0,39.3167,39.3222,39.3057,39.3112,50455.0
2017-02-06 12:35:00,71.61,71.67,71.61,71.65,56789.0,39.3112,39.3442,39.3112,39.3332,56789.0
2017-02-06 12:40:00,71.64,71.66,71.61,71.62,34736.0,39.3277,39.3387,39.3112,39.3167,34736.0
2017-02-06 12:45:00,71.61,71.61,71.59,71.59,23106.0,39.3112,39.3112,39.3002,39.3002,23106.0
2017-02-06 12:50:00,71.59,71.62,71.59,71.6,26508.0,39.3002,39.3167,39.3002,39.3057,26508.0
2017-02-06 12:55:00,71.6,71.62,71.55,71.55,38248.0,39.3057,39.3167,39.2783,39.2783,38248.0
2017-02-06 13:00:00,71.55,71.58,71.52,71.55,50607.0,39.2783,39.2947,39.2618,39.2783,50607.0
2017-02-06 13:05:00,71.55,71.55,71.49,71.53,47152.0,39.2783,39.2783,39.2453,39.2673,47152.0
2017-02-06 13:10:00,71.53,71.56,71.51,71.51,37603.0,39.2673,39.2838,39.2563,39.2563,37603.0
2017-02-06 13:15:00,71.52,71.52,71.48,71.48,31951.0,39.2618,39.2618,39.2399,39.2399,31951.0
2017-02-06 13:20:00,71.48,71.5,71.43,71.46,37011.0,39.2399,39.2508,39.2124,39.2289,37011.0
2017-02-06 13:25:00,71.46,71.49,71.44,71.47,17599.0,39.2289,39.2453,39.2179,39.2344,17599.0
2017-02-06 13:30:00,71.47,71.47,71.39,71.42,60212.0,39.2344,39.2344,39.1904,39.2069,60212.0
2017-02-06 13:35:00,71.43,71.46,71.41,71.42,26648.0,39.2124,39.2289,39.2014,39.2069,26648.0
2017-02-06 13:40:00,71.42,71.46,71.42,71.44,25929.0,39.2069,39.2289,39.2069,39.2179,25929.0
2017-02-06 13:45:00,71.45,71.45,71.42,71.44,15673.0,39.2234,39.2234,39.2069,39.2179,15673.0
2017-02-06 13:50:00,71.44,71.48,71.43,71.47,37365.0,39.2179,39.2399,39.2124,39.2344,37365.0
2017-02-06 13:55:00,71.48,71.48,71.45,71.45,27250.0,39.2399,39.2399,39.2234,39.2234,27250.0
2017-02-06 14:00:00,71.45,71.5,71.43,71.44,94225.0,39.2234,39.2508,39.2124,39.2179,94225.0
2017-02-06 14:05:00,71.45,71.47,71.42,71.45,32789.0,39.2234,39.2344,39.2069,39.2234,32789.0
2017-02-06 14:10:00,71.45,71.5,71.43,71.5,30000.0,39.2234,39.2508,39.2124,39.2508,30000.0
2017-02-06 14:15:00,71.5,71.5,71.48,71.5,34825.0,39.2508,39.2508,39.2399,39.2508,34825.0
2017-02-06 14:20:00,71.49,71.5,71.46,71.46,49127.0,39.2453,39.2508,39.2289,39.2289,49127.0
2017-02-06 14:25:00,71.46,71.47,71.42,71.44,25754.0,39.2289,39.2344,39.2069,39.2179,25754.0
2017-02-06 14:30:00,71.44,71.47,71.42,71.44,32681.0,39.2179,39.2344,39.2069,39.2179,32681.0
2017-02-06 14:35:00,71.44,71.45,71.43,71.44,9786.0,39.2179,39.2234,39.2124,39.2179,9786.0
2017-02-06 14:40:00,71.44,71.45,71.43,71.43,25859.0,39.2179,39.2234,39.2124,39.2124,25859.0
2017-02-06 14:45:00,71.43,71.44,71.39,71.41,32257.0,39.2124,39.2179,39.1904,39.2014,32257.0
2017-02-06 14:50:00,71.41,71.45,71.4,71.45,21664.0,39.2014,39.2234,39.1959,39.2234,21664.0
2017-02-06 14:55:00,71.44,71.48,71.44,71.45,66071.0,39.2179,39.2399,39.2179,39.2234,66071.0
2017-02-06 15:00:00,71.45,71.46,71.43,71.45,31465.0,39.2234,39.2289,39.2124,39.2234,31465.0
2017-02-06 15:05:00,71.45,71.47,71.44,71.45,47718.0,39.2234,39.2344,39.2179,39.2234,47718.0
2017-02-06 15:10:00,71.46,71.48,71.44,71.45,36201.0,39.2289,39.2399,39.2179,39.2234,36201.0
2017-02-06 15:15:00,71.44,71.44,71.39,71.43,110262.0,39.2179,39.2179,39.1904,39.2124,110262.0
2017-02-06 15:20:00,71.42,71.44,71.36,71.37,137542.0,39.2069,39.2179,39.174,39.1795,137542.0
2017-02-06 15:25:00,71.36,71.39,71.36,71.38,61385.0,39.174,39.1904,39.174,39.185,61385.0
2017-02-06 15:30:00,71.38,71.41,71.38,71.39,50263.0,39.185,39.2014,39.185,39.1904,50263.0
2017-02-06 15:35:00,71.4,71.4,71.37,71.39,55434.0,39.1959,39.1959,39.1795,39.1904,55434.0
2017-02-06 15:40:00,71.39,71.4,71.38,71.4,60569.0,39.1904,39.1959,39.185,39.1959,60569.0
2017-02-06 15:45:00,71.39,71.4,71.31,71.32,175977.0,39.1904,39.1959,39.1465,39.152,175977.0
2017-02-06 15:50:00,71.33,71.39,71.33,71.35,157432.0,39.1575,39.1904,39.1575,39.1685,157432.0
2017-02-06 15:55:00,71.35,71.35,71.29,71.3,286213.0,39.1685,39.1685,39.1355,39.141,286213.0
2017-02-07 09:30:00,71.48,71.79,71.48,71.64,103688.0,39.2399,39.41,39.2399,39.3277,103688.0
2017-02-07 09:35:00,71.66,71.67,71.57,71.64,49279.0,39.3387,39.3442,39.2893,39.3277,49279.0
2017-02-07 09:40:00,71.64,71.65,71.54,71.59,48376.0,39.3277,39.3332,39.2728,39.3002,48376.0
2017-02-07 09:45:00,71.59,71.64,71.5,71.5,66392.0,39.3002,39.3277,39.2508,39.2508,66392.0
2017-02-07 09:50:00,71.5,71.65,71.49,71.65,64137.0,39.2508,39.3332,39.2453,39.3332,64137.0
2017-02-07 09:55:00,71.64,71.7,71.64,71.69,42905.0,39.3277,39.3606,39.3277,39.3551,42905.0
2017-02-07 10:00:00,71.69,71.73,71.67,71.73,47395.0,39.3551,39.3771,39.3442,39.3771,47395.0
2017-02-07 10:05:00,71.73,71.78,71.71,71.75,54772.0,39.3771,39.4045,39.3661,39.3881,54772.0
2017-02-07 10:10:00,71.75,71.77,71.69,71.72,48231.0,39.3881,39.399,39.3551,39.3716,48231.0
2017-02-07 10:15:00,71.73,71.78,71.72,71.76,40341.0,39.3771,39.4045,39.3716,39.3936,40341.0
2017-02-07 10:20:00,71.75,71.84,71.74,71.81,64269.0,39.3881,39.4375,39.3826,39.421,64269.0
2017-02-07 10:25:00,71.8,71.81,71.71,71.72,39636.0,39.4155,39.421,39.3661,39.3716,39636.0
2017-02-07 10:30:00,71.72,71.78,71.71,71.72,85485.0,39.3716,39.4045,39.3661,39.3716,85485.0
2017-02-07 10:35:00,71.73,71.74,71.7,71.71,30956.0,39.3771,39.3826,39.3606,39.3661,30956.0
2017-02-07 10:40:00,71.71,71.76,71.7,71.76,41064.0,39.3661,39.3936,39.3606,39.3936,41064.0
2017-02-07 10:45:00,71.76,71.82,71.76,71.77,87721.0,39.3936,39.4265,39.3936,39.399,87721.0
2017-02-07 10:50:00,71.78,71.78,71.72,71.74,39177.0,39.4045,39.4045,39.3716,39.3826,39177.0
2017-02-07 10:55:00,71.73,71.74,71.71,71.73,34764.0,39.3771,39.3826,39.3661,39.3771,34764.0
2017-02-07 11:00:00,71.72,71.78,71.72,71.76,42650.0,39.3716,39.4045,39.3716,39.3936,42650.0
2017-02-07 11:05:00,71.77,71.81,71.77,71.79,39358.0,39.399,39.421,39.399,39.41,39358.0
2017-02-07 11:10:00,71.79,71.8,71.77,71.78,57448.0,39.41,39.4155,39.399,39.4045,57448.0
2017-02-07 11:15:00,71.78,71.83,71.77,71.78,42496.0,39.4045,39.432,39.399,39.4045,42496.0
2017-02-07 11:20:00,71.78,71.84,71.77,71.78,39005.0,39.4045,39.4375,39.399,39.4045,39005.0
2017-02-07 11:25:00,71.78,71.79,71.71,71.76,35993.0,39.4045,39.41,39.3661,39.3936,35993.0
2017-02-07 11:30:00,71.76,71.85,71.75,71.83,41690.0,39.3936,39.443,39.3881,39.432,41690.0
2017-02-07 11:35:00,71.84,71.89,71.83,71.89,34936.0,39.4375,39.4649,39.432,39.4649,34936.0
2017-02-07 11:40:00,71.89,71.9,71.83,71.89,46555.0,39.4649,39.4704,39.432,39.4649,46555.0
2017-02-07 11:45:00,71.89,71.9,71.87,71.89,12738.0,39.4649,39.4704,39.4539,39.4649,12738.0
2017-02-07 11:50:00,71.89,71.91,71.88,71.9,15504.0,39.4649,39.4759,39.4594,39.4704,15504.0
2017-02-07 11:55:00,71.9,71.94,71.9,71.94,25024.0,39.4704,39.4924,39.4704,39.4924,25024.0
2017-02-07 12:00:00,71.94,71.96,71.93,71.95,31479.0,39.4924,39.5034,39.4869,39.4979,31479.0
2017-02-07 12:05:00,71.96,71.96,71.92,71.92,25235.0,39.5034,39.5034,39.4814,39.4814,25235.0
2017-02-07 12:10:00,71.92,72.0,71.92,71.96,71531.0,39.4814,39.5253,39.4814,39.5034,71531.0
2017-02-07 12:15:00,71.96,71.96,71.93,71.94,15143.0,39.5034,39.5034,39.4869,39.4924,15143.0
2017-02-07 12:20:00,71.95,71.95,71.89,71.91,69640.0,39.4979,39.4979,39.4649,39.4759,69640.0
2017-02-07 12:25:00,71.91,71.94,71.88,71.9,51019.0,39.4759,39.4924,39.4594,39.4704,51019.0
2017-02-07 12:30:00,71.9,71.94,71.9,71.94,31803.0,39.4704,39.4924,39.4704,39.4924,31803.0
2017-02-07 12:35:00,71.94,71.97,71.93,71.97,20535.0,39.4924,39.5088,39.4869,39.5088,20535.0
2017-02-07 12:40:00,71.97,72.04,71.97,72.04,81626.0,39.5088,39.5473,39.5088,39.5473,81626.0
2017-02-07 12:45:00,72.03,72.05,72.02,72.03,37046.0,39.5418,39.5528,39.5363,39.5418,37046.0
2017-02-07 12:50:00,72.02,72.07,72.02,72.06,33932.0,39.5363,39.5637,39.5363,39.5582,33932.0
2017-02-07 12:55:00,72.06,72.07,72.04,72.07,28921.0,39.5582,39.5637,39.5473,39.5637,28921.0
2017-02-07 13:00:00,72.06,72.1,72.06,72.09,32327.0,39.5582,39.5802,39.5582,39.5747,32327.0
2017-02-07 13:05:00,72.1,72.16,72.09,72.16,32513.0,39.5802,39.6131,39.5747,39.6131,32513.0
2017-02-07 13:10:00,72.17,72.22,72.17,72.2,83708.0,39.6186,39.6461,39.6186,39.6351,83708.0
2017-02-07 13:15:00,72.2,72.27,72.19,72.2,74916.0,39.6351,39.6735,39.6296,39.6351,74916.0
2017-02-07 13:20:00,72.2,72.22,72.2,72.22,42091.0,39.6351,39.6461,39.6351,39.6461,42091.0
2017-02-07 13:25:00,72.22,72.22,72.16,72.16,22337.0,39.6461,39.6461,39.6131,39.6131,22337.0
2017-02-07 13:30:00,72.17,72.19,72.14,72.14,39915.0,39.6186,39.6296,39.6022,39.6022,39915.0
2017-02-07 13:35:00,72.15,72.16,72.13,72.14,32503.0,39.6077,39.6131,39.5967,39.6022,32503.0
2017-02-07 13:40:00,72.14,72.16,72.13,72.16,30054.0,39.6022,39.6131,39.5967,39.6131,30054.0
2017-02-07 13:45:00,72.16,72.18,72.15,72.17,28886.0,39.6131,39.6241,39.6077,39.6186,28886.0
2017-02-07 13:50:00,72.17,72.17,72.1,72.11,174001.0,39.6186,39.6186,39.5802,39.5857,174001.0
2017-02-07 13:55:00,72.11,72.11,72.07,72.09,30666.0,39.5857,39.5857,39.5637,39.5747,30666.0
2017-02-07 14:00:00,72.08,72.13,72.08,72.1,49053.0,39.5692,39.5967,39.5692,39.5802,49053.0
2017-02-07 14:05:00,72.11,72.12,72.08,72.1,29426.0,39.5857,39.5912,39.5692,39.5802,29426.0
2017-02-07 14:10:00,72.1,72.12,72.08,72.1,38611.0,39.5802,39.5912,39.5692,39.5802,38611.0
2017-02-07 14:15:00,72.1,72.12,72.07,72.09,38332.0,39.5802,39.5912,39.5637,39.5747,38332.0
2017-02-07 14:20:00,72.09,72.1,72.06,72.08,34269.0,39.5747,39.5802,39.5582,39.5692,34269.0
2017-02-07 14:25:00,72.08,72.08,72.05,72.06,35184.0,39.5692,39.5692,39.5528,39.5582,35184.0
2017-02-07 14:30:00,72.06,72.08,72.05,72.07,42279.0,39.5582,39.5692,39.5528,39.5637,42279.0
2017-02-07 14:35:00,72.08,72.11,72.07,72.1,59836.0,39.5692,39.5857,39.5637,39.5802,59836.0
2017-02-07 14:40:00,72.1,72.13,72.08,72.13,26554.0,39.5802,39.5967,39.5692,39.5967,26554.0
2017-02-07 14:45:00,72.12,72.14,72.11,72.12,32817.0,39.5912,39.6022,39.5857,39.5912,32817.0
2017-02-07 14:50:00,72.12,72.15,72.11,72.13,29619.0,39.5912,39.6077,39.5857,39.5967,29619.0
2017-02-07 14:55:00,72.13,72.14,72.1,72.14,37193.0,39.5967,39.6022,39.5802,39.6022,37193.0
2017-02-07 15:00:00,72.14,72.17,72.13,72.16,33642.0,39.6022,39.6186,39.5967,39.6131,33642.0
2017-02-07 15:05:00,72.17,72.23,72.16,72.2,51713.0,39.6186,39.6516,39.6131,39.6351,51713.0
2017-02-07 15:10:00,72.2,72.21,72.14,72.15,65987.0,39.6351,39.6406,39.6022,39.6077,65987.0
2017-02-07 15:15:00,72.16,72.16,72.12,72.13,35518.0,39.6131,39.6131,39.5912,39.5967,35518.0
2017-02-07 15:20:00,72.13,72.15,72.08,72.09,46889.0,39.5967,39.6077,39.5692,39.5747,46889.0
2017-02-07 15:25:00,72.09,72.11,72.08,72.11,46401.0,39.5747,39.5857,39.5692,39.5857,46401.0
2017-02-07 15:30:00,72.11,72.11,72.09,72.09,45753.0,39.5857,39.5857,39.5747,39.5747,45753.0
2017-02-07 15:35:00,72.09,72.12,72.07,72.12,112827.0,39.5747,39.5912,39.5637,39.5912,112827.0
2017-02-07 15:40:00,72.12,72.16,72.11,72.16,80970.0,39.5912,39.6131,39.5857,39.6131,80970.0
2017-02-07 15:45:00,72.15,72.16,72.1,72.15,118395.0,39.6077,39.6131,39.5802,39.6077,118395.0
2017-02-07 15:50:00,72.15,72.16,72.11,72.13,125249.0,39.6077,39.6131,39.5857,39.5967,125249.0
2017-02-07 15:55:00,72.13,72.21,72.13,72.18,241126.0,39.5967,39.6406,39.5967,39.6241,241126.0
2017-02-08 09:30:00,72.11,72.41,72.07,72.41,138851.0,39.5857,39.7504,39.5637,39.7504,138851.0
2017-02-08 09:35:00,72.42,72.44,72.35,72.39,71504.0,39.7559,39.7669,39.7174,39.7394,71504.0
2017-02-08 09:40:00,72.37,72.43,72.36,72.37,76491.0,39.7284,39.7614,39.7229,39.7284,76491.0
2017-02-08 09:45:00,72.37,72.54,72.36,72.53,111105.0,39.7284,39.8218,39.7229,39.8163,111105.0
2017-02-08 09:50:00,72.53,72.53,72.45,72.46,59674.0,39.8163,39.8163,39.7723,39.7778,59674.0
2017-02-08 09:55:00,72.45,72.52,72.4,72.5,68952.0,39.7723,39.8108,39.7449,39.7998,68952.0
2017-02-08 10:00:00,72.5,72.55,72.5,72.53,75376.0,39.7998,39.8272,39.7998,39.8163,75376.0
2017-02-08 10:05:00,72.53,72.59,72.5,72.51,47884.0,39.8163,39.8492,39.7998,39.8053,47884.0
2017-02-08 10:10:00,72.51,72.52,72.41,72.42,61118.0,39.8053,39.8108,39.7504,39.7559,61118.0
2017-02-08 10:15:00,72.42,72.49,72.42,72.44,46686.0,39.7559,39.7943,39.7559,39.7669,46686.0
2017-02-08 10:20:00,72.44,72.46,72.35,72.39,78286.0,39.7669,39.7778,39.7174,39.7394,78286.0
2017-02-08 10:25:00,72.38,72.41,72.34,72.36,50049.0,39.7339,39.7504,39.712,39.7229,50049.0
2017-02-08 10:30:00,72.36,72.37,72.31,72.31,45965.0,39.7229,39.7284,39.6955,39.6955,45965.0
2017-02-08 10:35:00,72.31,72.33,72.28,72.3,57595.0,39.6955,39.7065,39.679,39.69,57595.0
2017-02-08 10:40:00,72.3,72.3,72.25,72.25,51390.0,39.69,39.69,39.6626,39.6626,51390.0
2017-02-08 10:45:00,72.26,72.26,72.22,72.22,41634.0,39.668,39.668,39.6461,39.6461,41634.0
2017-02-08 10:50:00,72.22,72.22,72.1,72.11,73954.0,39.6461,39.6461,39.5802,39.5857,73954.0
2017-02-08 10:55:00,72.12,72.16,72.11,72.13,41123.0,39.5912,39.6131,39.5857,39.5967,41123.0
2017-02-08 11:00:00,72.14,72.19,72.11,72.17,88959.0,39.6022,39.6296,39.5857,39.6186,88959.0
2017-02-08 11:05:00,72.17,72.21,72.07,72.08,100335.0,39.6186,39.6406,39.5637,39.5692,100335.0
2017-02-08 11:10:00,72.08,72.11,72.04,72.08,77368.0,39.5692,39.5857,39.5473,39.5692,77368.0
2017-02-08 11:15:00,72.09,72.19,72.09,72.17,32560.0,39.5747,39.6296,39.5747,39.6186,32560.0
2017-02-08 11:20:00,72.17,72.24,72.15,72.2,61806.0,39.6186,39.6571,39.6077,39.6351,61806.0
2017-02-08 11:25:00,72.21,72.26,72.2,72.25,26663.0,39.6406,39.668,39.6351,39.6626,26663.0
2017-02-08 11:30:00,72.25,72.25,72.2,72.25,32621.0,39.6626,39.6626,39.6351,39.6626,32621.0
2017-02-08 11:35:00,72.25,72.26,72.18,72.2,19283.0,39.6626,39.668,39.6241,39.6351,19283.0
2017-02-08 11:40:00,72.2,72.26,72.18,72.25,22021.0,39.6351,39.668,39.6241,39.6626,22021.0
2017-02-08 11:45:00,72.25,72.3,72.24,72.29,24052.0,39.6626,39.69,39.6571,39.6845,24052.0
2017-02-08 11:50:00,72.29,72.32,72.28,72.28,17415.0,39.6845,39.701,39.679,39.679,17415.0
2017-02-08 11:55:00,72.28,72.3,72.23,72.29,28795.0,39.679,39.69,39.6516,39.6845,28795.0
2017-02-08 12:00:00,72.3,72.34,72.3,72.33,19291.0,39.69,39.712,39.69,39.7065,19291.0
2017-02-08 12:05:00,72.33,72.39,72.32,72.37,27907.0,39.7065,39.7394,39.701,39.7284,27907.0
2017-02-08 12:10:00,72.38,72.4,72.34,72.36,22305.0,39.7339,39.7449,39.712,39.7229,22305.0
2017-02-08 12:15:00,72.35,72.39,72.35,72.38,10945.0,39.7174,39.7394,39.7174,39.7339,10945.0
2017-02-08 12:20:00,72.39,72.39,72.35,72.36,26103.0,39.7394,39.7394,39.7174,39.7229,26103.0
2017-02-08 12:25:00,72.36,72.38,72.33,72.37,22586.0,39.7229,39.7339,39.7065,39.7284,22586.0
2017-02-08 12:30:00,72.37,72.37,72.33,72.33,18845.0,39.7284,39.7284,39.7065,39.7065,18845.0
2017-02-08 12:35:00,72.33,72.35,72.3,72.34,16579.0,39.7065,39.7174,39.69,39.712,16579.0
2017-02-08 12:40:00,72.33,72.4,72.33,72.4,34980.0,39.7065,39.7449,39.7065,39.7449,34980.0
2017-02-08 12:45:00,72.39,72.4,72.38,72.38,10636.0,39.7394,39.7449,39.7339,39.7339,10636.0
2017-02-08 12:50:00,72.37,72.39,72.35,72.37,16102.0,39.7284,39.7394,39.7174,39.7284,16102.0
2017-02-08 12:55:00,72.37,72.38,72.36,72.37,15040.0,39.7284,39.7339,39.7229,39.7284,15040.0
2017-02-08 13:00:00,72.37,72.38,72.34,72.37,32387.0,39.7284,39.7339,39.712,39.7284,32387.0
2017-02-08 13:05:00,72.38,72.41,72.37,72.41,25290.0,39.7339,39.7504,39.7284,39.7504,25290.0
2017-02-08 13:10:00,72.41,72.41,72.38,72.38,11548.0,39.7504,39.7504,39.7339,39.7339,11548.0
2017-02-08 13:15:00,72.38,72.41,72.38,72.4,19393.0,39.7339,39.7504,39.7339,39.7449,19393.0
2017-02-08 13:20:00,72.41,72.41,72.38,72.4,13810.0,39.7504,39.7504,39.7339,39.7449,13810.0
2017-02-08 13:25:00,72.4,72.42,72.38,72.39,23490.0,39.7449,39.7559,39.7339,39.7394,23490.0
2017-02-08 13:30:00,72.39,72.43,72.39,72.4,71591.0,39.7394,39.7614,39.7394,39.7449,71591.0
2017-02-08 13:35:00,72.4,72.44,72.4,72.41,44209.0,39.7449,39.7669,39.7449,39.7504,44209.0
2017-02-08 13:40:00,72.42,72.42,72.35,72.35,26918.0,39.7559,39.7559,39.7174,39.7174,26918.0
2017-02-08 13:45:00,72.35,72.42,72.35,72.4,32527.0,39.7174,39.7559,39.7174,39.7449,32527.0
2017-02-08 13:50:00,72.4,72.41,72.38,72.4,14700.0,39.7449,39.7504,39.7339,39.7449,14700.0
2017-02-08 13:55:00,72.39,72.42,72.39,72.41,21772.0,39.7394,39.7559,39.7394,39.7504,21772.0
2017-02-08 14:00:00,72.41,72.42,72.37,72.39,49902.0,39.7504,39.7559,39.7284,39.7394,49902.0
2017-02-08 14:05:00,72.39,72.39,72.34,72.34,27281.0,39.7394,39.7394,39.712,39.712,27281.0
2017-02-08 14:10:00,72.34,72.35,72.31,72.33,20068.0,39.712,39.7174,39.6955,39.7065,20068.0
2017-02-08 14:15:00,72.33,72.33,72.31,72.31,17110.0,39.7065,39.7065,39.6955,39.6955,17110.0
2017-02-08 14:20:00,72.32,72.33,72.3,72.31,21386.0,39.701,39.7065,39.69,39.6955,21386.0
2017-02-08 14:25:00,72.31,72.31,72.26,72.29,34509.0,39.6955,39.6955,39.668,39.6845,34509.0
2017-02-08 14:30:00,72.29,72.3,72.28,72.29,29242.0,39.6845,39.69,39.679,39.6845,29242.0
2017-02-08 14:35:00,72.28,72.3,72.24,72.26,31574.0,39.679,39.69,39.6571,39.668,31574.0
2017-02-08 14:40:00,72.26,72.27,72.22,72.22,36991.0,39.668,39.6735,39.6461,39.6461,36991.0
2017-02-08 14:45:00,72.22,72.27,72.22,72.26,37308.0,39.6461,39.6735,39.6461,39.668,37308.0
2017-02-08 14:50:00,72.26,72.29,72.25,72.28,27932.0,39.668,39.6845,39.6626,39.679,27932.0
2017-02-08 14:55:00,72.27,72.34,72.26,72.27,48314.0,39.6735,39.712,39.668,39.6735,48314.0
2017-02-08 15:00:00,72.27,72.28,72.24,72.26,45285.0,39.6735,39.679,39.6571,39.668,45285.0
2017-02-08 15:05:00,72.25,72.3,72.24,72.3,44750.0,39.6626,39.69,39.6571,39.69,44750.0
2017-02-08 15:10:00,72.3,72.34,72.3,72.34,39695.0,39.69,39.712,39.69,39.712,39695.0
2017-02-08 15:15:00,72.33,72.35,72.33,72.34,47363.0,39.7065,39.7174,39.7065,39.712,47363.0
2017-02-08 15:20:00,72.33,72.34,72.29,72.29,42896.0,39.7065,39.712,39.6845,39.6845,42896.0
2017-02-08 15:25:00,72.28,72.31,72.27,72.3,72002.0,39.679,39.6955,39.6735,39.69,72002.0
2017-02-08 15:30:00,72.3,72.31,72.28,72.29,49752.0,39.69,39.6955,39.679,39.6845,49752.0
2017-02-08 15:35:00,72.29,72.3,72.26,72.26,44012.0,39.6845,39.69,39.668,39.668,44012.0
2017-02-08 15:40:00,72.27,72.27,72.25,72.26,55897.0,39.6735,39.6735,39.6626,39.668,55897.0
2017-02-08 15:45:00,72.25,72.26,72.23,72.25,72557.0,39.6626,39.668,39.6516,39.6626,72557.0
2017-02-08 15:50:00,72.25,72.26,72.22,72.22,86717.0,39.6626,39.668,39.6461,39.6461,86717.0
2017-02-08 15:55:00,72.22,72.22,72.14,72.16,315639.0,39.6461,39.6461,39.6022,39.6131,315639.0
2017-02-09 09:30:00,72.07,72.1,71.91,71.96,165036.0,39.5637,39.5802,39.4759,39.5034,165036.0
2017-02-09 09:35:00,71.95,72.1,71.92,72.08,81670.0,39.4979,39.5802,39.4814,39.5692,81670.0
2017-02-09 09:40:00,72.08,72.13,72.06,72.11,51191.0,39.5692,39.5967,39.5582,39.5857,51191.0
2017-02-09 09:45:00,72.1,72.2,72.08,72.19,91656.0,39.5802,39.6351,39.5692,39.6296,91656.0
2017-02-09 09:50:00,72.2,72.31,72.19,72.27,59708.0,39.6351,39.6955,39.6296,39.6735,59708.0
2017-02-09 09:55:00,72.26,72.26,72.17,72.22,57882.0,39.668,39.668,39.6186,39.6461,57882.0
2017-02-09 10:00:00,72.23,72.25,72.2,72.21,51715.0,39.6516,39.6626,39.6351,39.6406,51715.0
2017-02-09 10:05:00,72.22,72.22,72.15,72.16,35188.0,39.6461,39.6461,39.6077,39.6131,35188.0
2017-02-09 10:10:00,72.16,72.17,72.05,72.06,43361.0,39.6131,39.6186,39.5528,39.5582,43361.0
2017-02-09 10:15:00,72.06,72.12,72.05,72.11,29034.0,39.5582,39.5912,39.5528,39.5857,29034.0
2017-02-09 10:20:00,72.12,72.16,72.1,72.14,57361.0,39.5912,39.6131,39.5802,39.6022,57361.0
2017-02-09 10:25:00,72.15,72.21,72.14,72.17,32864.0,39.6077,39.6406,39.6022,39.6186,32864.0
2017-02-09 10:30:00,72.17,72.2,72.15,72.16,41273.0,39.6186,39.6351,39.6077,39.6131,41273.0
2017-02-09 10:35:00,72.16,72.16,72.07,72.08,42795.0,39.6131,39.6131,39.5637,39.5692,42795.0
2017-02-09 10:40:00,72.09,72.16,72.07,72.12,29993.0,39.5747,39.6131,39.5637,39.5912,29993.0
2017-02-09 10:45:00,72.13,72.15,72.11,72.14,25720.0,39.5967,39.6077,39.5857,39.6022,25720.0
2017-02-09 10:50:00,72.13,72.14,72.09,72.1,27057.0,39.5967,39.6022,39.5747,39.5802,27057.0
2017-02-09 10:55:00,72.11,72.15,72.09,72.15,33114.0,39.5857,39.6077,39.5747,39.6077,33114.0
2017-02-09 11:00:00,72.14,72.22,72.12,72.22,36441.0,39.6022,39.6461,39.5912,39.6461,36441.0
2017-02-09 11:05:00,72.22,72.22,72.16,72.18,39597.0,39.6461,39.6461,39.6131,39.6241,39597.0
2017-02-09 11:10:00,72.18,72.19,72.11,72.11,30412.0,39.6241,39.6296,39.5857,39.5857,30412.0
2017-02-09 11:15:00,72.11,72.2,72.08,72.2,95496.0,39.5857,39.6351,39.5692,39.6351,95496.0
2017-02-09 11:20:00,72.21,72.3,72.21,72.29,39842.0,39.6406,39.69,39.6406,39.6845,39842.0
2017-02-09 11:25:00,72.29,72.4,72.28,72.36,206805.0,39.6845,39.7449,39.679,39.7229,206805.0
2017-02-09 11:30:00,72.36,72.43,72.33,72.42,112878.0,39.7229,39.7614,39.7065,39.7559,112878.0
2017-02-09 11:35:00,72.42,72.44,72.28,72.31,40983.0,39.7559,39.7669,39.679,39.6955,40983.0
2017-02-09 11:40:00,72.31,72.33,72.29,72.31,31914.0,39.6955,39.7065,39.6845,39.6955,31914.0
2017-02-09 11:45:00,72.32,72.36,72.31,72.33,64033.0,39.701,39.7229,39.6955,39.7065,64033.0
2017-02-09 11:50:00,72.34,72.35,72.33,72.35,43872.0,39.712,39.7174,39.7065,39.7174,43872.0
2017-02-09 11:55:00,72.34,72.36,72.32,72.34,33378.0,39.712,39.7229,39.701,39.712,33378.0
2017-02-09 12:00:00,72.34,72.36,72.33,72.36,42066.0,39.712,39.7229,39.7065,39.7229,42066.0
2017-02-09 12:05:00,72.36,72.37,72.33,72.34,18746.0,39.7229,39.7284,39.7065,39.712,18746.0
2017-02-09 12:10:00,72.33,72.39,72.32,72.38,50555.0,39.7065,39.7394,39.701,39.7339,50555.0
2017-02-09 12:15:00,72.37,72.39,72.37,72.38,42402.0,39.7284,39.7394,39.7284,39.7339,42402.0
2017-02-09 12:20:00,72.39,72.44,72.37,72.39,46675.0,39.7394,39.7669,39.7284,39.7394,46675.0
2017-02-09 12:25:00,72.39,72.41,72.37,72.39,27686.0,39.7394,39.7504,39.7284,39.7394,27686.0
2017-02-09 12:30:00,72.4,72.45,72.39,72.44,27713.0,39.7449,39.7723,39.7394,39.7669,27713.0
2017-02-09 12:35:00,72.43,72.43,72.42,72.42,15091.0,39.7614,39.7614,39.7559,39.7559,15091.0
2017-02-09 12:40:00,72.42,72.42,72.38,72.39,36375.0,39.7559,39.7559,39.7339,39.7394,36375.0
2017-02-09 12:45:00,72.4,72.41,72.39,72.41,24584.0,39.7449,39.7504,39.7394,39.7504,24584.0
2017-02-09 12:50:00,72.41,72.44,72.37,72.39,29104.0,39.7504,39.7669,39.7284,39.7394,29104.0
2017-02-09 12:55:00,72.39,72.4,72.36,72.38,43030.0,39.7394,39.7449,39.7229,39.7339,43030.0
2017-02-09 13:00:00,72.38,72.4,72.37,72.4,27600.0,39.7339,39.7449,39.7284,39.7449,27600.0
2017-02-09 13:05:00,72.4,72.4,72.38,72.39,17635.0,39.7449,39.7449,39.7339,39.7394,17635.0
2017-02-09 13:10:00,72.39,72.4,72.38,72.4,10489.0,39.7394,39.7449,39.7339,39.7449,10489.0
2017-02-09 13:15:00,72.4,72.46,72.39,72.45,42439.0,39.7449,39.7778,39.7394,39.7723,42439.0
2017-02-09 13:20:00,72.45,72.48,72.43,72.45,51029.0,39.7723,39.7888,39.7614,39.7723,51029.0
2017-02-09 13:25:00,72.45,72.48,72.44,72.46,28428.0,39.7723,39.7888,39.7669,39.7778,28428.0
2017-02-09 13:30:00,72.45,72.48,72.45,72.47,42098.0,39.7723,39.7888,39.7723,39.7833,42098.0
2017-02-09 13:35:00,72.47,72.48,72.44,72.44,28785.0,39.7833,39.7888,39.7669,39.7669,28785.0
2017-02-09 13:40:00,72.45,72.45,72.39,72.4,46342.0,39.7723,39.7723,39.7394,39.7449,46342.0
2017-02-09 13:45:00,72.39,72.4,72.36,72.38,16265.0,39.7394,39.7449,39.7229,39.7339,16265.0
2017-02-09 13:50:00,72.38,72.4,72.37,72.38,33521.0,39.7339,39.7449,39.7284,39.7339,33521.0
2017-02-09 13:55:00,72.37,72.39,72.36,72.37,22859.0,39.7284,39.7394,39.7229,39.7284,22859.0
2017-02-09 14:00:00,72.36,72.38,72.36,72.38,80060.0,39.7229,39.7339,39.7229,39.7339,80060.0
2017-02-09 14:05:00,72.38,72.4,72.37,72.39,29575.0,39.7339,39.7449,39.7284,39.7394,29575.0
2017-02-09 14:10:00,72.38,72.39,72.35,72.35,48148.0,39.7339,39.7394,39.7174,39.7174,48148.0
2017-02-09 14:15:00,72.36,72.42,72.35,72.41,56061.0,39.7229,39.7559,39.7174,39.7504,56061.0
2017-02-09 14:20:00,72.42,72.44,72.42,72.42,40761.0,39.7559,39.7669,39.7559,39.7559,40761.0
2017-02-09 14:25:00,72.42,72.45,72.39,72.39,34261.0,39.7559,39.7723,39.7394,39.7394,34261.0
2017-02-09 14:30:00,72.4,72.4,72.34,72.34,38862.0,39.7449,39.7449,39.712,39.712,38862.0
2017-02-09 14:35:00,72.34,72.36,72.33,72.36,50138.0,39.712,39.7229,39.7065,39.7229,50138.0
2017-02-09 14:40:00,72.36,72.37,72.32,72.33,42204.0,39.7229,39.7284,39.701,39.7065,42204.0
2017-02-09 14:45:00,72.34,72.36,72.32,72.33,43897.0,39.712,39.7229,39.701,39.7065,43897.0
2017-02-09 14:50:00,72.33,72.35,72.32,72.34,59789.0,39.7065,39.7174,39.701,39.712,59789.0
2017-02-09 14:55:00,72.34,72.36,72.33,72.33,52711.0,39.712,39.7229,39.7065,39.7065,52711.0
2017-02-09 15:00:00,72.34,72.35,72.31,72.34,75367.0,39.712,39.7174,39.6955,39.712,75367.0
2017-02-09 15:05:00,72.34,72.35,72.33,72.34,24157.0,39.712,39.7174,39.7065,39.712,24157.0
2017-02-09 15:10:00,72.34,72.41,72.33,72.4,84054.0,39.712,39.7504,39.7065,39.7449,84054.0
2017-02-09 15:15:00,72.4,72.41,72.37,72.38,42209.0,39.7449,39.7504,39.7284,39.7339,42209.0
2017-02-09 15:20:00,72.38,72.42,72.37,72.4,86129.0,39.7339,39.7559,39.7284,39.7449,86129.0
2017-02-09 15:25:00,72.41,72.41,72.37,72.41,46586.0,39.7504,39.7504,39.7284,39.7504,46586.0
2017-02-09 15:30:00,72.41,72.43,72.4,72.4,62257.0,39.7504,39.7614,39.7449,39.7449,62257.0
2017-02-09 15:35:00,72.4,72.46,72.4,72.45,88426.0,39.7449,39.7778,39.7449,39.7723,88426.0
2017-02-09 15:40:00,72.46,72.47,72.44,72.46,92954.0,39.7778,39.7833,39.7669,39.7778,92954.0
2017-02-09 15:45:00,72.45,72.49,72.43,72.48,116604.0,39.7723,39.7943,39.7614,39.7888,116604.0
2017-02-09 15:50:00,72.48,72.51,72.47,72.5,231605.0,39.7888,39.8053,39.7833,39.7998,231605.0
2017-02-09 15:55:00,72.49,72.55,72.47,72.48,310719.0,39.7943,39.8272,39.7833,39.7888,310719.0
2017-02-10 09:30:00,72.39,72.39,72.16,72.27,137785.0,39.7394,39.7394,39.6131,39.6735,137785.0
2017-02-10 09:35:00,72.26,72.45,72.26,72.45,36103.0,39.668,39.7723,39.668,39.7723,36103.0
2017-02-10 09:40:00,72.44,72.48,72.41,72.41,39228.0,39.7669,39.7888,39.7504,39.7504,39228.0
2017-02-10 09:45:00,72.42,72.45,72.39,72.44,54978.0,39.7559,39.7723,39.7394,39.7669,54978.0
2017-02-10 09:50:00,72.44,72.46,72.42,72.46,37855.0,39.7669,39.7778,39.7559,39.7778,37855.0
2017-02-10 09:55:00,72.46,72.48,72.41,72.43,61643.0,39.7778,39.7888,39.7504,39.7614,61643.0
2017-02-10 10:00:00,72.42,72.49,72.42,72.48,36515.0,39.7559,39.7943,39.7559,39.7888,36515.0
2017-02-10 10:05:00,72.48,72.5,72.44,72.48,55734.0,39.7888,39.7998,39.7669,39.7888,55734.0
2017-02-10 10:10:00,72.49,72.5,72.42,72.45,30742.0,39.7943,39.7998,39.7559,39.7723,30742.0
2017-02-10 10:15:00,72.45,72.51,72.44,72.47,38892.0,39.7723,39.8053,39.7669,39.7833,38892.0
2017-02-10 10:20:00,72.47,72.48,72.43,72.48,29002.0,39.7833,39.7888,39.7614,39.7888,29002.0
2017-02-10 10:25:00,72.48,72.5,72.43,72.45,40212.0,39.7888,39.7998,39.7614,39.7723,40212.0
2017-02-10 10:30:00,72.45,72.51,72.44,72.49,36304.0,39.7723,39.8053,39.7669,39.7943,36304.0
2017-02-10 10:35:00,72.49,72.49,72.46,72.48,53150.0,39.7943,39.7943,39.7778,39.7888,53150.0
2017-02-10 10:40:00,72.47,72.48,72.4,72.44,60606.0,39.7833,39.7888,39.7449,39.7669,60606.0
2017-02-10 10:45:00,72.44,72.44,72.37,72.38,61866.0,39.7669,39.7669,39.7284,39.7339,61866.0
2017-02-10 10:50:00,72.38,72.39,72.25,72.33,92929.0,39.7339,39.7394,39.6626,39.7065,92929.0
2017-02-10 10:55:00,72.33,72.36,72.31,72.32,74112.0,39.7065,39.7229,39.6955,39.701,74112.0
2017-02-10 11:00:00,72.32,72.35,72.31,72.33,38337.0,39.701,39.7174,39.6955,39.7065,38337.0
2017-02-10 11:05:00,72.34,72.38,72.33,72.37,49942.0,39.712,39.7339,39.7065,39.7284,49942.0
2017-02-10 11:10:00,72.36,72.36,72.29,72.3,29509.0,39.7229,39.7229,39.6845,39.69,29509.0
2017-02-10 11:15:00,72.3,72.32,72.29,72.3,65990.0,39.69,39.701,39.6845,39.69,65990.0
2017-02-10 11:20:00,72.29,72.34,72.29,72.31,76813.0,39.6845,39.712,39.6845,39.6955,76813.0
2017-02-10 11:25:00,72.31,72.35,72.3,72.33,40232.0,39.6955,39.7174,39.69,39.7065,40232.0
2017-02-10 11:30:00,72.34,72.35,72.3,72.33,40540.0,39.712,39.7174,39.69,39.7065,40540.0
2017-02-10 11:35:00,72.33,72.33,72.29,72.31,31191.0,39.7065,39.7065,39.6845,39.6955,31191.0
2017-02-10 11:40:00,72.32,72.35,72.3,72.3,34431.0,39.701,39.7174,39.69,39.69,34431.0
2017-02-10 11:45:00,72.31,72.31,72.27,72.29,29124.0,39.6955,39.6955,39.6735,39.6845,29124.0
2017-02-10 11:50:00,72.28,72.29,72.25,72.26,37725.0,39.679,39.6845,39.6626,39.668,37725.0
2017-02-10 11:55:00,72.25,72.29,72.24,72.26,19954.0,39.6626,39.6845,39.6571,39.668,19954.0
2017-02-10 12:00:00,72.26,72.32,72.25,72.32,27338.0,39.668,39.701,39.6626,39.701,27338.0
2017-02-10 12:05:00,72.31,72.34,72.28,72.33,46471.0,39.6955,39.712,39.679,39.7065,46471.0
2017-02-10 12:10:00,72.34,72.34,72.32,72.32,17694.0,39.712,39.712,39.701,39.701,17694.0
2017-02-10 12:15:00,72.32,72.33,72.3,72.31,21557.0,39.701,39.7065,39.69,39.6955,21557.0
2017-02-10 12:20:00,72.31,72.32,72.26,72.28,35621.0,39.6955,39.701,39.668,39.679,35621.0
2017-02-10 12:25:00,72.28,72.32,72.28,72.32,22176.0,39.679,39.701,39.679,39.701,22176.0
2017-02-10 12:30:00,72.32,72.39,72.31,72.38,19881.0,39.701,39.7394,39.6955,39.7339,19881.0
2017-02-10 12:35:00,72.38,72.39,72.36,72.39,27781.0,39.7339,39.7394,39.7229,39.7394,27781.0
2017-02-10 12:40:00,72.39,72.43,72.38,72.42,16192.0,39.7394,39.7614,39.7339,39.7559,16192.0
2017-02-10 12:45:00,72.43,72.48,72.42,72.48,18066.0,39.7614,39.7888,39.7559,39.7888,18066.0
2017-02-10 12:50:00,72.48,72.51,72.47,72.51,29935.0,39.7888,39.8053,39.7833,39.8053,29935.0
2017-02-10 12:55:00,72.51,72.56,72.5,72.56,29246.0,39.8053,39.8327,39.7998,39.8327,29246.0
2017-02-10 13:00:00,72.56,72.58,72.54,72.56,26960.0,39.8327,39.8437,39.8218,39.8327,26960.0
2017-02-10 13:05:00,72.56,72.57,72.5,72.52,56334.0,39.8327,39.8382,39.7998,39.8108,56334.0
2017-02-10 13:10:00,72.51,72.51,72.4,72.41,31167.0,39.8053,39.8053,39.7449,39.7504,31167.0
2017-02-10 13:15:00,72.41,72.46,72.4,72.45,36303.0,39.7504,39.7778,39.7449,39.7723,36303.0
2017-02-10 13:20:00,72.45,72.5,72.45,72.49,50687.0,39.7723,39.7998,39.7723,39.7943,50687.0
2017-02-10 13:25:00,72.48,72.49,72.45,72.45,43560.0,39.7888,39.7943,39.7723,39.7723,43560.0
2017-02-10 13:30:00,72.44,72.46,72.4,72.41,25274.0,39.7669,39.7778,39.7449,39.7504,25274.0
2017-02-10 13:35:00,72.41,72.46,72.41,72.45,18168.0,39.7504,39.7778,39.7504,39.7723,18168.0
2017-02-10 13:40:00,72.45,72.46,72.43,72.46,18823.0,39.7723,39.7778,39.7614,39.7778,18823.0
2017-02-10 13:45:00,72.46,72.5,72.45,72.46,33306.0,39.7778,39.7998,39.7723,39.7778,33306.0
2017-02-10 13:50:00,72.46,72.49,72.44,72.45,39374.0,39.7778,39.7943,39.7669,39.7723,39374.0
2017-02-10 13:55:00,72.45,72.47,72.44,72.45,37475.0,39.7723,39.7833,39.7669,39.7723,37475.0
2017-02-10 14:00:00,72.45,72.49,72.45,72.49,45796.0,39.7723,39.7943,39.7723,39.7943,45796.0
2017-02-10 14:05:00,72.49,72.54,72.49,72.51,39378.0,39.7943,39.8218,39.7943,39.8053,39378.0
2017-02-10 14:10:00,72.51,72.53,72.5,72.51,30157.0,39.8053,39.8163,39.7998,39.8053,30157.0
2017-02-10 14:15:00,72.51,72.53,72.5,72.51,19993.0,39.8053,39.8163,39.7998,39.8053,19993.0
2017-02-10 14:20:00,72.51,72.52,72.47,72.48,26045.0,39.8053,39.8108,39.7833,39.7888,26045.0
2017-02-10 14:25:00,72.48,72.49,72.46,72.47,18324.0,39.7888,39.7943,39.7778,39.7833,18324.0
2017-02-10 14:30:00,72.48,72.5,72.47,72.49,32053.0,39.7888,39.7998,39.7833,39.7943,32053.0
2017-02-10 14:35:00,72.48,72.49,72.46,72.48,25823.0,39.7888,39.7943,39.7778,39.7888,25823.0
2017-02-10 14:40:00,72.49,72.49,72.44,72.47,38874.0,39.7943,39.7943,39.7669,39.7833,38874.0
2017-02-10 14:45:00,72.46,72.48,72.45,72.47,14420.0,39.7778,39.7888,39.7723,39.7833,14420.0
2017-02-10 14:50:00,72.46,72.47,72.43,72.45,28705.0,39.7778,39.7833,39.7614,39.7723,28705.0
2017-02-10 14:55:00,72.45,72.45,72.35,72.35,38856.0,39.7723,39.7723,39.7174,39.7174,38856.0
2017-02-10 15:00:00,72.35,72.41,72.34,72.41,58792.0,39.7174,39.7504,39.712,39.7504,58792.0
2017-02-10 15:05:00,72.41,72.44,72.41,72.42,25553.0,39.7504,39.7669,39.7504,39.7559,25553.0
2017-02-10 15:10:00,72.42,72.44,72.41,72.43,32966.0,39.7559,39.7669,39.7504,39.7614,32966.0
2017-02-10 15:15:00,72.44,72.46,72.43,72.45,38333.0,39.7669,39.7778,39.7614,39.7723,38333.0
2017-02-10 15:20:00,72.46,72.46,72.42,72.42,39969.0,39.7778,39.7778,39.7559,39.7559,39969.0
2017-02-10 15:25:00,72.42,72.44,72.42,72.44,35077.0,39.7559,39.7669,39.7559,39.7669,35077.0
2017-02-10 15:30:00,72.44,72.46,72.43,72.45,40292.0,39.7669,39.7778,39.7614,39.7723,40292.0
2017-02-10 15:35:00,72.45,72.48,72.44,72.48,40376.0,39.7723,39.7888,39.7669,39.7888,40376.0
2017-02-10 15:40:00,72.47,72.48,72.44,72.44,37913.0,39.7833,39.7888,39.7669,39.7669,37913.0
2017-02-10 15:45:00,72.44,72.49,72.43,72.48,80215.0,39.7669,39.7943,39.7614,39.7888,80215.0
2017-02-10 15:50:00,72.48,72.49,72.43,72.45,101498.0,39.7888,39.7943,39.7614,39.7723,101498.0
2017-02-10 15:55:00,72.44,72.47,72.42,72.44,162776.0,39.7669,39.7833,39.7559,39.7669,162776.0
2017-02-13 09:30:00,72.45,72.52,72.35,72.42,107148.0,39.7723,39.8108,39.7174,39.7559,107148.0
2017-02-13 09:35:00,72.43,72.45,72.34,72.36,59470.0,39.7614,39.7723,39.712,39.7229,59470.0
2017-02-13 09:40:00,72.37,72.59,72.37,72.56,95574.0,39.7284,39.8492,39.7284,39.8327,95574.0
2017-02-13 09:45:00,72.56,72.57,72.43,72.44,71070.0,39.8327,39.8382,39.7614,39.7669,71070.0
2017-02-13 09:50:00,72.44,72.49,72.38,72.47,72955.0,39.7669,39.7943,39.7339,39.7833,72955.0
2017-02-13 09:55:00,72.47,72.49,72.39,72.41,31829.0,39.7833,39.7943,39.7394,39.7504,31829.0
2017-02-13 10:00:00,72.42,72.44,72.33,72.38,52209.0,39.7559,39.7669,39.7065,39.7339,52209.0
2017-02-13 10:05:00,72.38,72.5,72.38,72.49,36814.0,39.7339,39.7998,39.7339,39.7943,36814.0
2017-02-13 10:10:00,72.49,72.5,72.45,72.48,44398.0,39.7943,39.7998,39.7723,39.7888,44398.0
2017-02-13 10:15:00,72.49,72.52,72.45,72.47,27169.0,39.7943,39.8108,39.7723,39.7833,27169.0
2017-02-13 10:20:00,72.47,72.5,72.43,72.47,47814.0,39.7833,39.7998,39.7614,39.7833,47814.0
2017-02-13 10:25:00,72.47,72.49,72.46,72.49,30251.0,39.7833,39.7943,39.7778,39.7943,30251.0
2017-02-13 10:30:00,72.49,72.5,72.46,72.48,70365.0,39.7943,39.7998,39.7778,39.7888,70365.0
2017-02-13 10:35:00,72.48,72.49,72.43,72.48,56902.0,39.7888,39.7943,39.7614,39.7888,56902.0
2017-02-13 10:40:00,72.48,72.5,72.47,72.48,44191.0,39.7888,39.7998,39.7833,39.7888,44191.0
2017-02-13 10:45:00,72.48,72.49,72.44,72.44,49048.0,39.7888,39.7943,39.7669,39.7669,49048.0
2017-02-13 10:50:00,72.44,72.44,72.4,72.42,28055.0,39.7669,39.7669,39.7449,39.7559,28055.0
2017-02-13 10:55:00,72.42,72.43,72.37,72.4,37606.0,39.7559,39.7614,39.7284,39.7449,37606.0
2017-02-13 11:00:00,72.39,72.44,72.39,72.42,28766.0,39.7394,39.7669,39.7394,39.7559,28766.0
2017-02-13 11:05:00,72.42,72.43,72.38,72.38,58767.0,39.7559,39.7614,39.7339,39.7339,58767.0
2017-02-13 11:10:00,72.39,72.39,72.32,72.32,63201.0,39.7394,39.7394,39.701,39.701,63201.0
2017-02-13 11:15:00,72.33,72.34,72.3,72.31,46365.0,39.7065,39.712,39.69,39.6955,46365.0
2017-02-13 11:20:00,72.31,72.33,72.3,72.3,42749.0,39.6955,39.7065,39.69,39.69,42749.0
2017-02-13 11:25:00,72.31,72.31,72.25,72.27,37119.0,39.6955,39.6955,39.6626,39.6735,37119.0
2017-02-13 11:30:00,72.27,72.31,72.26,72.3,43994.0,39.6735,39.6955,39.668,39.69,43994.0
2017-02-13 11:35:00,72.3,72.31,72.29,72.31,37401.0,39.69,39.6955,39.6845,39.6955,37401.0
2017-02-13 11:40:00,72.31,72.38,72.3,72.34,83978.0,39.6955,39.7339,39.69,39.712,83978.0
2017-02-13 11:45:00,72.34,72.37,72.33,72.34,27408.0,39.712,39.7284,39.7065,39.712,27408.0
2017-02-13 11:50:00,72.34,72.35,72.32,72.33,27925.0,39.712,39.7174,39.701,39.7065,27925.0
2017-02-13 11:55:00,72.32,72.33,72.3,72.3,25940.0,39.701,39.7065,39.69,39.69,25940.0
2017-02-13 12:00:00,72.31,72.34,72.3,72.32,34208.0,39.6955,39.712,39.69,39.701,34208.0
2017-02-13 12:05:00,72.32,72.36,72.31,72.35,29033.0,39.701,39.7229,39.6955,39.7174,29033.0
2017-02-13 12:10:00,72.36,72.38,72.35,72.37,18128.0,39.7229,39.7339,39.7174,39.7284,18128.0
2017-02-13 12:15:00,72.37,72.41,72.36,72.39,32753.0,39.7284,39.7504,39.7229,39.7394,32753.0
2017-02-13 12:20:00,72.39,72.42,72.38,72.42,26033.0,39.7394,39.7559,39.7339,39.7559,26033.0
2017-02-13 12:25:00,72.42,72.43,72.4,72.42,22244.0,39.7559,39.7614,39.7449,39.7559,22244.0
2017-02-13 12:30:00,72.43,72.44,72.39,72.41,37427.0,39.7614,39.7669,39.7394,39.7504,37427.0
2017-02-13 12:35:00,72.41,72.41,72.37,72.37,25158.0,39.7504,39.7504,39.7284,39.7284,25158.0
2017-02-13 12:40:00,72.38,72.4,72.35,72.4,36422.0,39.7339,39.7449,39.7174,39.7449,36422.0
2017-02-13 12:45:00,72.4,72.42,72.38,72.4,17225.0,39.7449,39.7559,39.7339,39.7449,17225.0
2017-02-13 12:50:00,72.39,72.42,72.38,72.4,24208.0,39.7394,39.7559,39.7339,39.7449,24208.0
2017-02-13 12:55:00,72.41,72.41,72.37,72.39,27249.0,39.7504,39.7504,39.7284,39.7394,27249.0
2017-02-13 13:00:00,72.39,72.4,72.38,72.4,17579.0,39.7394,39.7449,39.7339,39.7449,17579.0
2017-02-13 13:05:00,72.4,72.4,72.35,72.37,43799.0,39.7449,39.7449,39.7174,39.7284,43799.0
2017-02-13 13:10:00,72.38,72.4,72.36,72.38,19490.0,39.7339,39.7449,39.7229,39.7339,19490.0
2017-02-13 13:15:00,72.38,72.41,72.38,72.4,23091.0,39.7339,39.7504,39.7339,39.7449,23091.0
2017-02-13 13:20:00,72.4,72.42,72.35,72.36,69635.0,39.7449,39.7559,39.7174,39.7229,69635.0
2017-02-13 13:25:00,72.37,72.39,72.35,72.39,29361.0,39.7284,39.7394,39.7174,39.7394,29361.0
2017-02-13 13:30:00,72.39,72.4,72.37,72.39,97444.0,39.7394,39.7449,39.7284,39.7394,97444.0
2017-02-13 13:35:00,72.39,72.41,72.34,72.34,59440.0,39.7394,39.7504,39.712,39.712,59440.0
2017-02-13 13:40:00,72.34,72.36,72.33,72.34,27271.0,39.712,39.7229,39.7065,39.712,27271.0
2017-02-13 13:45:00,72.34,72.37,72.34,72.35,24071.0,39.712,39.7284,39.712,39.7174,24071.0
2017-02-13 13:50:00,72.36,72.38,72.35,72.37,53676.0,39.7229,39.7339,39.7174,39.7284,53676.0
2017-02-13 13:55:00,72.37,72.4,72.35,72.4,54348.0,39.7284,39.7449,39.7174,39.7449,54348.0
2017-02-13 14:00:00,72.39,72.44,72.39,72.4,57472.0,39.7394,39.7669,39.7394,39.7449,57472.0
2017-02-13 14:05:00,72.4,72.41,72.37,72.37,75525.0,39.7449,39.7504,39.7284,39.7284,75525.0
2017-02-13 14:10:00,72.38,72.38,72.29,72.29,166181.0,39.7339,39.7339,39.6845,39.6845,166181.0
2017-02-13 14:15:00,72.29,72.32,72.28,72.28,27550.0,39.6845,39.701,39.679,39.679,27550.0
2017-02-13 14:20:00,72.29,72.31,72.28,72.3,49287.0,39.6845,39.6955,39.679,39.69,49287.0
2017-02-13 14:25:00,72.3,72.3,72.25,72.25,44761.0,39.69,39.69,39.6626,39.6626,44761.0
2017-02-13 14:30:00,72.25,72.26,72.23,72.23,37999.0,39.6626,39.668,39.6516,39.6516,37999.0
2017-02-13 14:35:00,72.24,72.24,72.22,72.22,33659.0,39.6571,39.6571,39.6461,39.6461,33659.0
2017-02-13 14:40:00,72.22,72.23,72.16,72.16,41996.0,39.6461,39.6516,39.6131,39.6131,41996.0
2017-02-13 14:45:00,72.16,72.19,72.15,72.17,44614.0,39.6131,39.6296,39.6077,39.6186,44614.0
2017-02-13 14:50:00,72.17,72.17,72.14,72.15,35775.0,39.6186,39.6186,39.6022,39.6077,35775.0
2017-02-13 14:55:00,72.15,72.15,72.08,72.09,38115.0,39.6077,39.6077,39.5692,39.5747,38115.0
2017-02-13 15:00:00,72.09,72.17,72.09,72.16,45168.0,39.5747,39.6186,39.5747,39.6131,45168.0
2017-02-13 15:05:00,72.17,72.27,72.17,72.27,57890.0,39.6186,39.6735,39.6186,39.6735,57890.0
2017-02-13 15:10:00,72.27,72.27,72.24,72.26,49936.0,39.6735,39.6735,39.6571,39.668,49936.0
2017-02-13 15:15:00,72.26,72.26,72.23,72.24,22905.0,39.668,39.668,39.6516,39.6571,22905.0
2017-02-13 15:20:00,72.23,72.24,72.2,72.22,37849.0,39.6516,39.6571,39.6351,39.6461,37849.0
2017-02-13 15:25:00,72.23,72.23,72.13,72.16,70821.0,39.6516,39.6516,39.5967,39.6131,70821.0
2017-02-13 15:30:00,72.16,72.17,72.14,72.16,55397.0,39.6131,39.6186,39.6022,39.6131,55397.0
2017-02-13 15:35:00,72.16,72.2,72.15,72.19,89158.0,39.6131,39.6351,39.6077,39.6296,89158.0
2017-02-13 15:40:00,72.19,72.19,72.1,72.11,99994.0,39.6296,39.6296,39.5802,39.5857,99994.0
2017-02-13 15:45:00,72.11,72.13,72.08,72.08,94354.0,39.5857,39.5967,39.5692,39.5692,94354.0
2017-02-13 15:50:00,72.09,72.1,72.03,72.03,234035.0,39.5747,39.5802,39.5418,39.5418,234035.0
2017-02-13 15:55:00,72.04,72.05,71.99,72.05,432910.0,39.5473,39.5528,39.5198,39.5528,432910.0
2017-02-14 09:30:00,72.0,72.06,71.95,72.01,135252.0,39.5253,39.5582,39.4979,39.5308,135252.0
2017-02-14 09:35:00,72.01,72.13,71.96,72.07,86427.0,39.5308,39.5967,39.5034,39.5637,86427.0
2017-02-14 09:40:00,72.05,72.13,72.03,72.1,50269.0,39.5528,39.5967,39.5418,39.5802,50269.0
2017-02-14 09:45:00,72.09,72.1,71.97,72.03,81306.0,39.5747,39.5802,39.5088,39.5418,81306.0
2017-02-14 09:50:00,72.02,72.05,71.99,71.99,31861.0,39.5363,39.5528,39.5198,39.5198,31861.0
2017-02-14 09:55:00,71.99,72.03,71.96,72.01,68790.0,39.5198,39.5418,39.5034,39.5308,68790.0
2017-02-14 10:00:00,72.01,72.02,71.95,71.97,54437.0,39.5308,39.5363,39.4979,39.5088,54437.0
2017-02-14 10:05:00,71.97,71.97,71.88,71.92,82366.0,39.5088,39.5088,39.4594,39.4814,82366.0
2017-02-14 10:10:00,71.93,71.98,71.87,71.9,68018.0,39.4869,39.5143,39.4539,39.4704,68018.0
2017-02-14 10:15:00,71.9,71.91,71.83,71.83,75010.0,39.4704,39.4759,39.432,39.432,75010.0
2017-02-14 10:20:00,71.83,71.93,71.81,71.89,113003.0,39.432,39.4869,39.421,39.4649,113003.0
2017-02-14 10:25:00,71.89,71.93,71.87,71.89,58666.0,39.4649,39.4869,39.4539,39.4649,58666.0
2017-02-14 10:30:00,71.88,71.88,71.72,71.73,84553.0,39.4594,39.4594,39.3716,39.3771,84553.0
2017-02-14 10:35:00,71.73,71.77,71.7,71.73,63036.0,39.3771,39.399,39.3606,39.3771,63036.0
2017-02-14 10:40:00,71.73,71.81,71.71,71.8,45472.0,39.3771,39.421,39.3661,39.4155,45472.0
2017-02-14 10:45:00,71.8,71.8,71.68,71.74,94790.0,39.4155,39.4155,39.3496,39.3826,94790.0
2017-02-14 10:50:00,71.74,71.78,71.7,71.73,53975.0,39.3826,39.4045,39.3606,39.3771,53975.0
2017-02-14 10:55:00,71.74,71.77,71.72,71.73,36258.0,39.3826,39.399,39.3716,39.3771,36258.0
2017-02-14 11:00:00,71.73,71.78,71.73,71.78,34316.0,39.3771,39.4045,39.3771,39.4045,34316.0
2017-02-14 11:05:00,71.79,71.82,71.76,71.78,65052.0,39.41,39.4265,39.3936,39.4045,65052.0
2017-02-14 11:10:00,71.79,71.81,71.76,71.77,39385.0,39.41,39.421,39.3936,39.399,39385.0
2017-02-14 11:15:00,71.78,71.84,71.77,71.84,58476.0,39.4045,39.4375,39.399,39.4375,58476.0
2017-02-14 11:20:00,71.84,71.86,71.82,71.85,33189.0,39.4375,39.4485,39.4265,39.443,33189.0
2017-02-14 11:25:00,71.85,71.87,71.82,71.84,49637.0,39.443,39.4539,39.4265,39.4375,49637.0
2017-02-14 11:30:00,71.84,71.92,71.83,71.91,37441.0,39.4375,39.4814,39.432,39.4759,37441.0
2017-02-14 11:35:00,71.92,71.93,71.89,71.92,25590.0,39.4814,39.4869,39.4649,39.4814,25590.0
2017-02-14 11:40:00,71.92,71.93,71.88,71.91,34063.0,39.4814,39.4869,39.4594,39.4759,34063.0
2017-02-14 11:45:00,71.91,71.95,71.9,71.94,24256.0,39.4759,39.4979,39.4704,39.4924,24256.0
2017-02-14 11:50:00,71.94,71.96,71.89,71.9,35996.0,39.4924,39.5034,39.4649,39.4704,35996.0
2017-02-14 11:55:00,71.89,71.98,71.89,71.97,22150.0,39.4649,39.5143,39.4649,39.5088,22150.0
2017-02-14 12:00:00,71.96,71.99,71.94,71.97,41848.0,39.5034,39.5198,39.4924,39.5088,41848.0
2017-02-14 12:05:00,71.97,71.98,71.95,71.96,22375.0,39.5088,39.5143,39.4979,39.5034,22375.0
2017-02-14 12:10:00,71.95,71.96,71.86,71.87,74661.0,39.4979,39.5034,39.4485,39.4539,74661.0
2017-02-14 12:15:00,71.86,71.89,71.85,71.87,95348.0,39.4485,39.4649,39.443,39.4539,95348.0
2017-02-14 12:20:00,71.88,71.94,71.86,71.94,30902.0,39.4594,39.4924,39.4485,39.4924,30902.0
2017-02-14 12:25:00,71.93,71.97,71.92,71.95,31846.0,39.4869,39.5088,39.4814,39.4979,31846.0
2017-02-14 12:30:00,71.95,72.05,71.94,72.02,27559.0,39.4979,39.5528,39.4924,39.5363,27559.0
2017-02-14 12:35:00,72.03,72.03,71.95,71.95,26166.0,39.5418,39.5418,39.4979,39.4979,26166.0
2017-02-14 12:40:00,71.95,71.97,71.92,71.93,32677.0,39.4979,39.5088,39.4814,39.4869,32677.0
2017-02-14 12:45:00,71.94,71.96,71.92,71.92,17775.0,39.4924,39.5034,39.4814,39.4814,17775.0
2017-02-14 12:50:00,71.92,71.99,71.92,71.97,42176.0,39.4814,39.5198,39.4814,39.5088,42176.0
2017-02-14 12:55:00,71.97,72.01,71.94,71.96,44016.0,39.5088,39.5308,39.4924,39.5034,44016.0
2017-02-14 13:00:00,71.96,72.01,71.95,72.0,28430.0,39.5034,39.5308,39.4979,39.5253,28430.0
2017-02-14 13:05:00,72.0,72.09,72.0,72.07,21050.0,39.5253,39.5747,39.5253,39.5637,21050.0
2017-02-14 13:10:00,72.06,72.08,72.04,72.05,24207.0,39.5582,39.5692,39.5473,39.5528,24207.0
2017-02-14 13:15:00,72.06,72.08,72.01,72.04,34237.0,39.5582,39.5692,39.5308,39.5473,34237.0
2017-02-14 13:20:00,72.04,72.05,72.01,72.05,28507.0,39.5473,39.5528,39.5308,39.5528,28507.0
2017-02-14 13:25:00,72.05,72.06,72.02,72.06,31989.0,39.5528,39.5582,39.5363,39.5582,31989.0
2017-02-14 13:30:00,72.05,72.06,72.01,72.01,26427.0,39.5528,39.5582,39.5308,39.5308,26427.0
2017-02-14 13:35:00,72.01,72.04,72.0,72.01,26788.0,39.5308,39.5473,39.5253,39.5308,26788.0
2017-02-14 13:40:00,72.0,72.05,72.0,72.05,24195.0,39.5253,39.5528,39.5253,39.5528,24195.0
2017-02-14 13:45:00,72.04,72.08,72.03,72.06,23647.0,39.5473,39.5692,39.5418,39.5582,23647.0
2017-02-14 13:50:00,72.06,72.06,72.02,72.06,37785.0,39.5582,39.5582,39.5363,39.5582,37785.0
2017-02-14 13:55:00,72.06,72.13,72.05,72.09,42799.0,39.5582,39.5967,39.5528,39.5747,42799.0
2017-02-14 14:00:00,72.09,72.13,72.08,72.12,52226.0,39.5747,39.5967,39.5692,39.5912,52226.0
2017-02-14 14:05:00,72.13,72.2,72.12,72.2,37779.0,39.5967,39.6351,39.5912,39.6351,37779.0
2017-02-14 14:10:00,72.2,72.2,72.1,72.1,35518.0,39.6351,39.6351,39.5802,39.5802,35518.0
2017-02-14 14:15:00,72.11,72.17,72.1,72.16,47670.0,39.5857,39.6186,39.5802,39.6131,47670.0
2017-02-14 14:20:00,72.16,72.21,72.15,72.19,57283.0,39.6131,39.6406,39.6077,39.6296,57283.0
2017-02-14 14:25:00,72.19,72.2,72.12,72.14,53495.0,39.6296,39.6351,39.5912,39.6022,53495.0
2017-02-14 14:30:00,72.13,72.14,72.1,72.12,32603.0,39.5967,39.6022,39.5802,39.5912,32603.0
2017-02-14 14:35:00,72.12,72.14,72.1,72.11,26083.0,39.5912,39.6022,39.5802,39.5857,26083.0
2017-02-14 14:40:00,72.11,72.12,72.09,72.09,49474.0,39.5857,39.5912,39.5747,39.5747,49474.0
2017-02-14 14:45:00,72.09,72.1,72.03,72.05,51149.0,39.5747,39.5802,39.5418,39.5528,51149.0
2017-02-14 14:50:00,72.06,72.07,72.03,72.03,24389.0,39.5582,39.5637,39.5418,39.5418,24389.0
2017-02-14 14:55:00,72.04,72.06,72.01,72.02,40448.0,39.5473,39.5582,39.5308,39.5363,40448.0
2017-02-14 15:00:00,72.02,72.08,72.02,72.05,37141.0,39.5363,39.5692,39.5363,39.5528,37141.0
2017-02-14 15:05:00,72.05,72.07,72.02,72.02,36392.0,39.5528,39.5637,39.5363,39.5363,36392.0
2017-02-14 15:10:00,72.02,72.03,71.98,71.99,44391.0,39.5363,39.5418,39.5143,39.5198,44391.0
2017-02-14 15:15:00,72.0,72.02,71.97,71.98,40316.0,39.5253,39.5363,39.5088,39.5143,40316.0
2017-02-14 15:20:00,71.99,71.99,71.94,71.94,46671.0,39.5198,39.5198,39.4924,39.4924,46671.0
2017-02-14 15:25:00,71.95,71.97,71.93,71.94,36183.0,39.4979,39.5088,39.4869,39.4924,36183.0
2017-02-14 15:30:00,71.94,71.94,71.89,71.9,41163.0,39.4924,39.4924,39.4649,39.4704,41163.0
2017-02-14 15:35:00,71.91,71.92,71.88,71.9,78935.0,39.4759,39.4814,39.4594,39.4704,78935.0
2017-02-14 15:40:00,71.9,71.92,71.87,71.89,141847.0,39.4704,39.4814,39.4539,39.4649,141847.0
2017-02-14 15:45:00,71.89,71.89,71.82,71.83,101088.0,39.4649,39.4649,39.4265,39.432,101088.0
2017-02-14 15:50:00,71.84,71.91,71.83,71.89,185561.0,39.4375,39.4759,39.432,39.4649,185561.0
2017-02-14 15:55:00,71.88,71.92,71.86,71.89,297916.0,39.4594,39.4814,39.4485,39.4649,297916.0
2017-02-15 09:30:00,71.72,71.75,71.53,71.62,241081.0,39.3716,39.3881,39.2673,39.3167,241081.0
2017-02-15 09:35:00,71.64,71.7,71.56,71.56,105304.0,39.3277,39.3606,39.2838,39.2838,105304.0
2017-02-15 09:40:00,71.56,71.72,71.56,71.64,93255.0,39.2838,39.3716,39.2838,39.3277,93255.0
2017-02-15 09:45:00,71.63,71.67,71.62,71.64,68242.0,39.3222,39.3442,39.3167,39.3277,68242.0
2017-02-15 09:50:00,71.65,71.71,71.64,71.69,71955.0,39.3332,39.3661,39.3277,39.3551,71955.0
2017-02-15 09:55:00,71.7,71.81,71.69,71.78,204715.0,39.3606,39.421,39.3551,39.4045,204715.0
2017-02-15 10:00:00,71.77,71.91,71.77,71.87,78426.0,39.399,39.4759,39.399,39.4539,78426.0
2017-02-15 10:05:00,71.87,71.99,71.86,71.97,63683.0,39.4539,39.5198,39.4485,39.5088,63683.0
2017-02-15 10:10:00,71.98,72.03,71.98,71.99,62377.0,39.5143,39.5418,39.5143,39.5198,62377.0
2017-02-15 10:15:00,71.99,72.05,71.98,72.0,95989.0,39.5198,39.5528,39.5143,39.5253,95989.0
2017-02-15 10:20:00,72.01,72.03,71.99,72.01,50251.0,39.5308,39.5418,39.5198,39.5308,50251.0
2017-02-15 10:25:00,72.02,72.04,71.98,71.99,40614.0,39.5363,39.5473,39.5143,39.5198,40614.0
2017-02-15 10:30:00,71.98,72.06,71.98,72.05,37038.0,39.5143,39.5582,39.5143,39.5528,37038.0
2017-02-15 10:35:00,72.05,72.1,72.02,72.1,52471.0,39.5528,39.5802,39.5363,39.5802,52471.0
2017-02-15 10:40:00,72.11,72.11,72.07,72.07,30880.0,39.5857,39.5857,39.5637,39.5637,30880.0
2017-02-15 10:45:00,72.07,72.12,72.06,72.12,45767.0,39.5637,39.5912,39.5582,39.5912,45767.0
2017-02-15 10:50:00,72.11,72.13,72.08,72.11,29856.0,39.5857,39.5967,39.5692,39.5857,29856.0
2017-02-15 10:55:00,72.11,72.14,72.08,72.13,38088.0,39.5857,39.6022,39.5692,39.5967,38088.0
2017-02-15 11:00:00,72.12,72.19,72.11,72.17,52416.0,39.5912,39.6296,39.5857,39.6186,52416.0
2017-02-15 11:05:00,72.16,72.2,72.15,72.16,62537.0,39.6131,39.6351,39.6077,39.6131,62537.0
2017-02-15 11:10:00,72.16,72.17,72.13,72.14,38969.0,39.6131,39.6186,39.5967,39.6022,38969.0
2017-02-15 11:15:00,72.14,72.19,72.14,72.17,35711.0,39.6022,39.6296,39.6022,39.6186,35711.0
2017-02-15 11:20:00,72.18,72.18,72.11,72.12,30072.0,39.6241,39.6241,39.5857,39.5912,30072.0
2017-02-15 11:25:00,72.14,72.14,72.05,72.05,53973.0,39.6022,39.6022,39.5528,39.5528,53973.0
2017-02-15 11:30:00,72.05,72.08,72.02,72.03,33641.0,39.5528,39.5692,39.5363,39.5418,33641.0
2017-02-15 11:35:00,72.04,72.05,71.98,72.0,51022.0,39.5473,39.5528,39.5143,39.5253,51022.0
2017-02-15 11:40:00,72.0,72.02,71.96,71.98,54030.0,39.5253,39.5363,39.5034,39.5143,54030.0
2017-02-15 11:45:00,71.98,72.0,71.96,71.97,49465.0,39.5143,39.5253,39.5034,39.5088,49465.0
2017-02-15 11:50:00,71.97,71.99,71.93,71.95,35789.0,39.5088,39.5198,39.4869,39.4979,35789.0
2017-02-15 11:55:00,71.96,72.0,71.96,71.98,31185.0,39.5034,39.5253,39.5034,39.5143,31185.0
2017-02-15 12:00:00,71.99,72.02,71.98,72.0,72326.0,39.5198,39.5363,39.5143,39.5253,72326.0
2017-02-15 12:05:00,72.01,72.02,71.99,72.0,21397.0,39.5308,39.5363,39.5198,39.5253,21397.0
2017-02-15 12:10:00,72.01,72.02,72.0,72.02,22705.0,39.5308,39.5363,39.5253,39.5363,22705.0
2017-02-15 12:15:00,72.01,72.02,71.99,72.0,30053.0,39.5308,39.5363,39.5198,39.5253,30053.0
2017-02-15 12:20:00,72.0,72.04,71.99,72.0,45661.0,39.5253,39.5473,39.5198,39.5253,45661.0
2017-02-15 12:25:00,72.01,72.01,71.93,71.95,77931.0,39.5308,39.5308,39.4869,39.4979,77931.0
2017-02-15 12:30:00,71.94,71.98,71.94,71.97,36936.0,39.4924,39.5143,39.4924,39.5088,36936.0
2017-02-15 12:35:00,71.98,72.0,71.96,71.98,42556.0,39.5143,39.5253,39.5034,39.5143,42556.0
2017-02-15 12:40:00,71.97,71.98,71.95,71.96,32217.0,39.5088,39.5143,39.4979,39.5034,32217.0
2017-02-15 12:45:00,71.96,71.99,71.95,71.98,24713.0,39.5034,39.5198,39.4979,39.5143,24713.0
2017-02-15 12:50:00,71.98,72.03,71.97,72.01,23359.0,39.5143,39.5418,39.5088,39.5308,23359.0
2017-02-15 12:55:00,72.02,72.04,72.0,72.02,26554.0,39.5363,39.5473,39.5253,39.5363,26554.0
2017-02-15 13:00:00,72.03,72.09,72.01,72.09,27072.0,39.5418,39.5747,39.5308,39.5747,27072.0
2017-02-15 13:05:00,72.08,72.11,72.08,72.09,19474.0,39.5692,39.5857,39.5692,39.5747,19474.0
2017-02-15 13:10:00,72.09,72.09,72.05,72.05,21317.0,39.5747,39.5747,39.5528,39.5528,21317.0
2017-02-15 13:15:00,72.06,72.08,72.04,72.08,9992.0,39.5582,39.5692,39.5473,39.5692,9992.0
2017-02-15 13:20:00,72.07,72.08,71.99,72.01,52689.0,39.5637,39.5692,39.5198,39.5308,52689.0
2017-02-15 13:25:00,72.01,72.01,71.98,71.99,22425.0,39.5308,39.5308,39.5143,39.5198,22425.0
2017-02-15 13:30:00,71.99,72.02,71.98,72.0,36097.0,39.5198,39.5363,39.5143,39.5253,36097.0
2017-02-15 13:35:00,71.99,72.01,71.98,71.98,26888.0,39.5198,39.5308,39.5143,39.5143,26888.0
2017-02-15 13:40:00,71.98,72.01,71.98,71.99,25333.0,39.5143,39.5308,39.5143,39.5198,25333.0
2017-02-15 13:45:00,71.99,72.01,71.99,72.01,26061.0,39.5198,39.5308,39.5198,39.5308,26061.0
2017-02-15 13:50:00,72.0,72.04,71.99,72.04,43583.0,39.5253,39.5473,39.5198,39.5473,43583.0
2017-02-15 13:55:00,72.04,72.05,72.02,72.03,27551.0,39.5473,39.5528,39.5363,39.5418,27551.0
2017-02-15 14:00:00,72.02,72.06,72.02,72.05,90766.0,39.5363,39.5582,39.5363,39.5528,90766.0
2017-02-15 14:05:00,72.06,72.11,72.05,72.09,33601.0,39.5582,39.5857,39.5528,39.5747,33601.0
2017-02-15 14:10:00,72.09,72.12,72.07,72.11,48938.0,39.5747,39.5912,39.5637,39.5857,48938.0
2017-02-15 14:15:00,72.1,72.12,72.06,72.06,40145.0,39.5802,39.5912,39.5582,39.5582,40145.0
2017-02-15 14:20:00,72.06,72.07,72.02,72.04,45348.0,39.5582,39.5637,39.5363,39.5473,45348.0
2017-02-15 14:25:00,72.03,72.07,72.03,72.04,46154.0,39.5418,39.5637,39.5418,39.5473,46154.0
2017-02-15 14:30:00,72.04,72.08,72.04,72.05,48389.0,39.5473,39.5692,39.5473,39.5528,48389.0
2017-02-15 14:35:00,72.05,72.08,72.04,72.07,21823.0,39.5528,39.5692,39.5473,39.5637,21823.0
2017-02-15 14:40:00,72.07,72.1,72.06,72.09,37031.0,39.5637,39.5802,39.5582,39.5747,37031.0
2017-02-15 14:45:00,72.09,72.11,72.08,72.1,31368.0,39.5747,39.5857,39.5692,39.5802,31368.0
2017-02-15 14:50:00,72.1,72.11,72.07,72.1,34852.0,39.5802,39.5857,39.5637,39.5802,34852.0
2017-02-15 14:55:00,72.09,72.17,72.07,72.16,60393.0,39.5747,39.6186,39.5637,39.6131,60393.0
2017-02-15 15:00:00,72.17,72.2,72.15,72.17,40292.0,39.6186,39.6351,39.6077,39.6186,40292.0
2017-02-15 15:05:00,72.17,72.22,72.15,72.2,58077.0,39.6186,39.6461,39.6077,39.6351,58077.0
2017-02-15 15:10:00,72.2,72.22,72.15,72.18,68254.0,39.6351,39.6461,39.6077,39.6241,68254.0
2017-02-15 15:15:00,72.17,72.21,72.17,72.19,73232.0,39.6186,39.6406,39.6186,39.6296,73232.0
2017-02-15 15:20:00,72.2,72.26,72.18,72.26,67689.0,39.6351,39.668,39.6241,39.668,67689.0
2017-02-15 15:25:00,72.26,72.27,72.22,72.22,57012.0,39.668,39.6735,39.6461,39.6461,57012.0
2017-02-15 15:30:00,72.23,72.24,72.21,72.22,37570.0,39.6516,39.6571,39.6406,39.6461,37570.0
2017-02-15 15:35:00,72.22,72.23,72.16,72.17,76059.0,39.6461,39.6516,39.6131,39.6186,76059.0
2017-02-15 15:40:00,72.17,72.22,72.16,72.2,73362.0,39.6186,39.6461,39.6131,39.6351,73362.0
2017-02-15 15:45:00,72.21,72.21,72.13,72.13,69456.0,39.6406,39.6406,39.5967,39.5967,69456.0
2017-02-15 15:50:00,72.13,72.15,72.1,72.1,127303.0,39.5967,39.6077,39.5802,39.5802,127303.0
2017-02-15 15:55:00,72.11,72.18,72.1,72.14,255194.0,39.5857,39.6241,39.5802,39.6022,255194.0
2017-02-16 09:30:00,72.17,72.27,72.08,72.12,136524.0,39.6186,39.6735,39.5692,39.5912,136524.0
2017-02-16 09:35:00,72.13,72.25,72.11,72.22,71668.0,39.5967,39.6626,39.5857,39.6461,71668.0
2017-02-16 09:40:00,72.22,72.24,72.12,72.12,70166.0,39.6461,39.6571,39.5912,39.5912,70166.0
2017-02-16 09:45:00,72.11,72.12,72.0,72.01,83601.0,39.5857,39.5912,39.5253,39.5308,83601.0
2017-02-16 09:50:00,72.02,72.05,72.01,72.05,79127.0,39.5363,39.5528,39.5308,39.5528,79127.0
2017-02-16 09:55:00,72.05,72.1,72.03,72.1,56338.0,39.5528,39.5802,39.5418,39.5802,56338.0
2017-02-16 10:00:00,72.1,72.25,72.1,72.22,68350.0,39.5802,39.6626,39.5802,39.6461,68350.0
2017-02-16 10:05:00,72.22,72.22,72.14,72.19,48733.0,39.6461,39.6461,39.6022,39.6296,48733.0
2017-02-16 10:10:00,72.19,72.22,72.13,72.17,102403.0,39.6296,39.6461,39.5967,39.6186,102403.0
2017-02-16 10:15:00,72.17,72.18,72.1,72.11,42605.0,39.6186,39.6241,39.5802,39.5857,42605.0
2017-02-16 10:20:00,72.12,72.21,72.1,72.2,38314.0,39.5912,39.6406,39.5802,39.6351,38314.0
2017-02-16 10:25:00,72.19,72.23,72.19,72.22,48322.0,39.6296,39.6516,39.6296,39.6461,48322.0
2017-02-16 10:30:00,72.22,72.24,72.16,72.24,42731.0,39.6461,39.6571,39.6131,39.6571,42731.0
2017-02-16 10:35:00,72.25,72.29,72.21,72.27,47704.0,39.6626,39.6845,39.6406,39.6735,47704.0
2017-02-16 10:40:00,72.28,72.33,72.27,72.27,33014.0,39.679,39.7065,39.6735,39.6735,33014.0
2017-02-16 10:45:00,72.27,72.27,72.17,72.17,55008.0,39.6735,39.6735,39.6186,39.6186,55008.0
2017-02-16 10:50:00,72.18,72.2,72.13,72.17,39705.0,39.6241,39.6351,39.5967,39.6186,39705.0
2017-02-16 10:55:00,72.17,72.22,72.11,72.22,39483.0,39.6186,39.6461,39.5857,39.6461,39483.0
2017-02-16 11:00:00,72.22,72.23,72.13,72.17,56678.0,39.6461,39.6516,39.5967,39.6186,56678.0
2017-02-16 11:05:00,72.18,72.2,72.15,72.2,36975.0,39.6241,39.6351,39.6077,39.6351,36975.0
2017-02-16 11:10:00,72.19,72.24,72.17,72.24,38960.0,39.6296,39.6571,39.6186,39.6571,38960.0
2017-02-16 11:15:00,72.24,72.26,72.23,72.25,32546.0,39.6571,39.668,39.6516,39.6626,32546.0
2017-02-16 11:20:00,72.25,72.28,72.23,72.28,34337.0,39.6626,39.679,39.6516,39.679,34337.0
2017-02-16 11:25:00,72.28,72.28,72.25,72.25,35551.0,39.679,39.679,39.6626,39.6626,35551.0
2017-02-16 11:30:00,72.26,72.28,72.23,72.26,26885.0,39.668,39.679,39.6516,39.668,26885.0
2017-02-16 11:35:00,72.26,72.32,72.26,72.32,24958.0,39.668,39.701,39.668,39.701,24958.0
2017-02-16 11:40:00,72.31,72.39,72.31,72.39,30254.0,39.6955,39.7394,39.6955,39.7394,30254.0
2017-02-16 11:45:00,72.39,72.42,72.38,72.42,30192.0,39.7394,39.7559,39.7339,39.7559,30192.0
2017-02-16 11:50:00,72.42,72.47,72.42,72.46,48554.0,39.7559,39.7833,39.7559,39.7778,48554.0
2017-02-16 11:55:00,72.45,72.48,72.44,72.45,39443.0,39.7723,39.7888,39.7669,39.7723,39443.0
2017-02-16 12:00:00,72.45,72.48,72.45,72.46,41996.0,39.7723,39.7888,39.7723,39.7778,41996.0
2017-02-16 12:05:00,72.46,72.47,72.33,72.33,47679.0,39.7778,39.7833,39.7065,39.7065,47679.0
2017-02-16 12:10:00,72.34,72.37,72.3,72.34,58931.0,39.712,39.7284,39.69,39.712,58931.0
2017-02-16 12:15:00,72.34,72.42,72.34,72.4,16063.0,39.712,39.7559,39.712,39.7449,16063.0
2017-02-16 12:20:00,72.41,72.44,72.38,72.38,20802.0,39.7504,39.7669,39.7339,39.7339,20802.0
2017-02-16 12:25:00,72.39,72.42,72.39,72.4,40039.0,39.7394,39.7559,39.7394,39.7449,40039.0
2017-02-16 12:30:00,72.4,72.42,72.37,72.37,22664.0,39.7449,39.7559,39.7284,39.7284,22664.0
2017-02-16 12:35:00,72.37,72.41,72.37,72.4,21955.0,39.7284,39.7504,39.7284,39.7449,21955.0
2017-02-16 12:40:00,72.4,72.44,72.39,72.41,116888.0,39.7449,39.7669,39.7394,39.7504,116888.0
2017-02-16 12:45:00,72.4,72.46,72.4,72.45,16401.0,39.7449,39.7778,39.7449,39.7723,16401.0
2017-02-16 12:50:00,72.45,72.5,72.42,72.47,23770.0,39.7723,39.7998,39.7559,39.7833,23770.0
2017-02-16 12:55:00,72.48,72.48,72.41,72.44,51729.0,39.7888,39.7888,39.7504,39.7669,51729.0
2017-02-16 13:00:00,72.44,72.45,72.39,72.39,20672.0,39.7669,39.7723,39.7394,39.7394,20672.0
2017-02-16 13:05:00,72.39,72.41,72.36,72.39,39818.0,39.7394,39.7504,39.7229,39.7394,39818.0
2017-02-16 13:10:00,72.4,72.42,72.38,72.4,20074.0,39.7449,39.7559,39.7339,39.7449,20074.0
2017-02-16 13:15:00,72.41,72.44,72.39,72.44,14857.0,39.7504,39.7669,39.7394,39.7669,14857.0
2017-02-16 13:20:00,72.44,72.49,72.43,72.43,25931.0,39.7669,39.7943,39.7614,39.7614,25931.0
2017-02-16 13:25:00,72.44,72.46,72.42,72.45,30862.0,39.7669,39.7778,39.7559,39.7723,30862.0
2017-02-16 13:30:00,72.45,72.45,72.39,72.4,21217.0,39.7723,39.7723,39.7394,39.7449,21217.0
2017-02-16 13:35:00,72.41,72.44,72.4,72.43,18465.0,39.7504,39.7669,39.7449,39.7614,18465.0
2017-02-16 13:40:00,72.44,72.45,72.39,72.42,16377.0,39.7669,39.7723,39.7394,39.7559,16377.0
2017-02-16 13:45:00,72.42,72.43,72.4,72.43,31064.0,39.7559,39.7614,39.7449,39.7614,31064.0
2017-02-16 13:50:00,72.42,72.45,72.38,72.39,32352.0,39.7559,39.7723,39.7339,39.7394,32352.0
2017-02-16 13:55:00,72.4,72.42,72.39,72.41,21779.0,39.7449,39.7559,39.7394,39.7504,21779.0
2017-02-16 14:00:00,72.41,72.45,72.4,72.44,23829.0,39.7504,39.7723,39.7449,39.7669,23829.0
2017-02-16 14:05:00,72.43,72.45,72.42,72.45,31588.0,39.7614,39.7723,39.7559,39.7723,31588.0
2017-02-16 14:10:00,72.45,72.46,72.39,72.42,79730.0,39.7723,39.7778,39.7394,39.7559,79730.0
2017-02-16 14:15:00,72.43,72.44,72.39,72.39,55682.0,39.7614,39.7669,39.7394,39.7394,55682.0
2017-02-16 14:20:00,72.4,72.43,72.39,72.41,28316.0,39.7449,39.7614,39.7394,39.7504,28316.0
2017-02-16 14:25:00,72.41,72.45,72.41,72.45,25028.0,39.7504,39.7723,39.7504,39.7723,25028.0
2017-02-16 14:30:00,72.45,72.47,72.42,72.47,29665.0,39.7723,39.7833,39.7559,39.7833,29665.0
2017-02-16 14:35:00,72.47,72.47,72.42,72.44,35007.0,39.7833,39.7833,39.7559,39.7669,35007.0
2017-02-16 14:40:00,72.44,72.47,72.43,72.47,54874.0,39.7669,39.7833,39.7614,39.7833,54874.0
2017-02-16 14:45:00,72.47,72.48,72.44,72.45,31475.0,39.7833,39.7888,39.7669,39.7723,31475.0
2017-02-16 14:50:00,72.44,72.49,72.44,72.48,34422.0,39.7669,39.7943,39.7669,39.7888,34422.0
2017-02-16 14:55:00,72.48,72.53,72.47,72.53,65410.0,39.7888,39.8163,39.7833,39.8163,65410.0
2017-02-16 15:00:00,72.53,72.58,72.52,72.56,57438.0,39.8163,39.8437,39.8108,39.8327,57438.0
2017-02-16 15:05:00,72.56,72.57,72.51,72.51,38173.0,39.8327,39.8382,39.8053,39.8053,38173.0
2017-02-16 15:10:00,72.51,72.58,72.51,72.58,181354.0,39.8053,39.8437,39.8053,39.8437,181354.0
2017-02-16 15:15:00,72.58,72.61,72.55,72.56,49565.0,39.8437,39.8602,39.8272,39.8327,49565.0
2017-02-16 15:20:00,72.56,72.58,72.55,72.58,63421.0,39.8327,39.8437,39.8272,39.8437,63421.0
2017-02-16 15:25:00,72.58,72.59,72.56,72.58,44195.0,39.8437,39.8492,39.8327,39.8437,44195.0
2017-02-16 15:30:00,72.58,72.62,72.58,72.6,96188.0,39.8437,39.8657,39.8437,39.8547,96188.0
2017-02-16 15:35:00,72.6,72.61,72.59,72.6,36018.0,39.8547,39.8602,39.8492,39.8547,36018.0
2017-02-16 15:40:00,72.61,72.62,72.6,72.62,73780.0,39.8602,39.8657,39.8547,39.8657,73780.0
2017-02-16 15:45:00,72.62,72.64,72.59,72.63,95939.0,39.8657,39.8766,39.8492,39.8712,95939.0
2017-02-16 15:50:00,72.62,72.68,72.62,72.68,66736.0,39.8657,39.8986,39.8657,39.8986,66736.0
2017-02-16 15:55:00,72.67,72.71,72.67,72.71,221565.0,39.8931,39.9151,39.8931,39.9151,221565.0
2017-02-17 09:30:00,72.4,72.69,72.38,72.69,664111.0,39.7449,39.9041,39.7339,39.9041,664111.0
2017-02-17 09:35:00,72.68,72.73,72.6,72.67,50887.0,39.8986,39.9261,39.8547,39.8931,50887.0
2017-02-17 09:40:00,72.69,72.74,72.63,72.64,83230.0,39.9041,39.9315,39.8712,39.8766,83230.0
2017-02-17 09:45:00,72.63,72.63,72.5,72.51,67173.0,39.8712,39.8712,39.7998,39.8053,67173.0
2017-02-17 09:50:00,72.51,72.57,72.43,72.44,67563.0,39.8053,39.8382,39.7614,39.7669,67563.0
2017-02-17 09:55:00,72.45,72.46,72.4,72.45,44294.0,39.7723,39.7778,39.7449,39.7723,44294.0
2017-02-17 10:00:00,72.45,72.52,72.45,72.47,41262.0,39.7723,39.8108,39.7723,39.7833,41262.0
2017-02-17 10:05:00,72.47,72.51,72.43,72.5,37585.0,39.7833,39.8053,39.7614,39.7998,37585.0
2017-02-17 10:10:00,72.5,72.54,72.43,72.53,50373.0,39.7998,39.8218,39.7614,39.8163,50373.0
2017-02-17 10:15:00,72.53,72.62,72.53,72.56,38860.0,39.8163,39.8657,39.8163,39.8327,38860.0
2017-02-17 10:20:00,72.55,72.56,72.49,72.51,27718.0,39.8272,39.8327,39.7943,39.8053,27718.0
2017-02-17 10:25:00,72.49,72.55,72.48,72.54,32993.0,39.7943,39.8272,39.7888,39.8218,32993.0
2017-02-17 10:30:00,72.54,72.56,72.52,72.53,36509.0,39.8218,39.8327,39.8108,39.8163,36509.0
2017-02-17 10:35:00,72.53,72.57,72.52,72.54,40515.0,39.8163,39.8382,39.8108,39.8218,40515.0
2017-02-17 10:40:00,72.54,72.63,72.54,72.62,24509.0,39.8218,39.8712,39.8218,39.8657,24509.0
2017-02-17 10:45:00,72.62,72.69,72.61,72.68,34954.0,39.8657,39.9041,39.8602,39.8986,34954.0
2017-02-17 10:50:00,72.68,72.68,72.61,72.63,30617.0,39.8986,39.8986,39.8602,39.8712,30617.0
2017-02-17 10:55:00,72.63,72.67,72.62,72.66,31157.0,39.8712,39.8931,39.8657,39.8876,31157.0
2017-02-17 11:00:00,72.67,72.67,72.6,72.61,26810.0,39.8931,39.8931,39.8547,39.8602,26810.0
2017-02-17 11:05:00,72.61,72.62,72.59,72.59,23111.0,39.8602,39.8657,39.8492,39.8492,23111.0
2017-02-17 11:10:00,72.59,72.67,72.58,72.66,39314.0,39.8492,39.8931,39.8437,39.8876,39314.0
2017-02-17 11:15:00,72.66,72.67,72.59,72.59,42299.0,39.8876,39.8931,39.8492,39.8492,42299.0
2017-02-17 11:20:00,72.59,72.63,72.55,72.62,27948.0,39.8492,39.8712,39.8272,39.8657,27948.0
2017-02-17 11:25:00,72.62,72.63,72.59,72.59,27573.0,39.8657,39.8712,39.8492,39.8492,27573.0
2017-02-17 11:30:00,72.6,72.63,72.6,72.61,41986.0,39.8547,39.8712,39.8547,39.8602,41986.0
2017-02-17 11:35:00,72.62,72.62,72.58,72.59,25975.0,39.8657,39.8657,39.8437,39.8492,25975.0
2017-02-17 11:40:00,72.59,72.6,72.57,72.58,36819.0,39.8492,39.8547,39.8382,39.8437,36819.0
2017-02-17 11:45:00,72.59,72.59,72.54,72.54,19891.0,39.8492,39.8492,39.8218,39.8218,19891.0
2017-02-17 11:50:00,72.55,72.62,72.54,72.6,20227.0,39.8272,39.8657,39.8218,39.8547,20227.0
2017-02-17 11:55:00,72.6,72.6,72.55,72.56,18104.0,39.8547,39.8547,39.8272,39.8327,18104.0
2017-02-17 12:00:00,72.56,72.57,72.53,72.54,15779.0,39.8327,39.8382,39.8163,39.8218,15779.0
2017-02-17 12:05:00,72.54,72.57,72.53,72.56,13897.0,39.8218,39.8382,39.8163,39.8327,13897.0
2017-02-17 12:10:00,72.56,72.6,72.54,72.59,13064.0,39.8327,39.8547,39.8218,39.8492,13064.0
2017-02-17 12:15:00,72.59,72.61,72.58,72.6,18920.0,39.8492,39.8602,39.8437,39.8547,18920.0
2017-02-17 12:20:00,72.6,72.65,72.59,72.64,18198.0,39.8547,39.8821,39.8492,39.8766,18198.0
2017-02-17 12:25:00,72.64,72.67,72.63,72.65,42441.0,39.8766,39.8931,39.8712,39.8821,42441.0
2017-02-17 12:30:00,72.66,72.67,72.61,72.62,19705.0,39.8876,39.8931,39.8602,39.8657,19705.0
2017-02-17 12:35:00,72.62,72.65,72.61,72.62,12086.0,39.8657,39.8821,39.8602,39.8657,12086.0
2017-02-17 12:40:00,72.63,72.66,72.61,72.65,12418.0,39.8712,39.8876,39.8602,39.8821,12418.0
2017-02-17 12:45:00,72.66,72.68,72.63,72.64,20546.0,39.8876,39.8986,39.8712,39.8766,20546.0
2017-02-17 12:50:00,72.65,72.67,72.64,72.64,21447.0,39.8821,39.8931,39.8766,39.8766,21447.0
2017-02-17 12:55:00,72.65,72.69,72.64,72.67,21178.0,39.8821,39.9041,39.8766,39.8931,21178.0
2017-02-17 13:00:00,72.67,72.69,72.64,72.65,30592.0,39.8931,39.9041,39.8766,39.8821,30592.0
2017-02-17 13:05:00,72.65,72.68,72.63,72.67,18467.0,39.8821,39.8986,39.8712,39.8931,18467.0
2017-02-17 13:10:00,72.66,72.67,72.63,72.63,15802.0,39.8876,39.8931,39.8712,39.8712,15802.0
2017-02-17 13:15:00,72.63,72.67,72.6,72.66,29731.0,39.8712,39.8931,39.8547,39.8876,29731.0
2017-02-17 13:20:00,72.66,72.68,72.65,72.68,29029.0,39.8876,39.8986,39.8821,39.8986,29029.0
2017-02-17 13:25:00,72.67,72.7,72.67,72.69,18157.0,39.8931,39.9096,39.8931,39.9041,18157.0
2017-02-17 13:30:00,72.7,72.73,72.67,72.72,41338.0,39.9096,39.9261,39.8931,39.9206,41338.0
2017-02-17 13:35:00,72.73,72.74,72.71,72.74,76380.0,39.9261,39.9315,39.9151,39.9315,76380.0
2017-02-17 13:40:00,72.73,72.78,72.73,72.75,32359.0,39.9261,39.9535,39.9261,39.937,32359.0
2017-02-17 13:45:00,72.75,72.77,72.73,72.75,28886.0,39.937,39.948,39.9261,39.937,28886.0
2017-02-17 13:50:00,72.75,72.77,72.74,72.76,26014.0,39.937,39.948,39.9315,39.9425,26014.0
2017-02-17 13:55:00,72.77,72.77,72.73,72.75,39744.0,39.948,39.948,39.9261,39.937,39744.0
2017-02-17 14:00:00,72.75,72.79,72.75,72.77,47273.0,39.937,39.959,39.937,39.948,47273.0
2017-02-17 14:05:00,72.77,72.79,72.75,72.77,36753.0,39.948,39.959,39.937,39.948,36753.0
2017-02-17 14:10:00,72.76,72.79,72.76,72.79,24121.0,39.9425,39.959,39.9425,39.959,24121.0
2017-02-17 14:15:00,72.78,72.8,72.77,72.79,24288.0,39.9535,39.9645,39.948,39.959,24288.0
2017-02-17 14:20:00,72.79,72.8,72.78,72.8,37519.0,39.959,39.9645,39.9535,39.9645,37519.0
2017-02-17 14:25:00,72.8,72.87,72.79,72.87,38120.0,39.9645,40.0029,39.959,40.0029,38120.0
2017-02-17 14:30:00,72.87,72.88,72.86,72.87,28266.0,40.0029,40.0084,39.9974,40.0029,28266.0
2017-02-17 14:35:00,72.87,72.87,72.82,72.84,34648.0,40.0029,40.0029,39.9755,39.9864,34648.0
2017-02-17 14:40:00,72.84,72.86,72.83,72.84,35335.0,39.9864,39.9974,39.981,39.9864,35335.0
2017-02-17 14:45:00,72.84,72.87,72.83,72.86,33507.0,39.9864,40.0029,39.981,39.9974,33507.0
2017-02-17 14:50:00,72.86,72.88,72.85,72.86,28836.0,39.9974,40.0084,39.9919,39.9974,28836.0
2017-02-17 14:55:00,72.86,72.9,72.85,72.87,58685.0,39.9974,40.0194,39.9919,40.0029,58685.0
2017-02-17 15:00:00,72.87,72.89,72.86,72.89,55529.0,40.0029,40.0139,39.9974,40.0139,55529.0
2017-02-17 15:05:00,72.89,72.89,72.85,72.86,69337.0,40.0139,40.0139,39.9919,39.9974,69337.0
2017-02-17 15:10:00,72.86,72.89,72.85,72.86,38662.0,39.9974,40.0139,39.9919,39.9974,38662.0
2017-02-17 15:15:00,72.87,72.93,72.86,72.92,58588.0,40.0029,40.0358,39.9974,40.0304,58588.0
2017-02-17 15:20:00,72.93,72.93,72.9,72.91,45583.0,40.0358,40.0358,40.0194,40.0249,45583.0
2017-02-17 15:25:00,72.91,72.98,72.91,72.97,61833.0,40.0249,40.0633,40.0249,40.0578,61833.0
2017-02-17 15:30:00,72.97,72.97,72.91,72.92,75783.0,40.0578,40.0578,40.0249,40.0304,75783.0
2017-02-17 15:35:00,72.92,72.93,72.88,72.88,63838.0,40.0304,40.0358,40.0084,40.0084,63838.0
2017-02-17 15:40:00,72.88,72.93,72.88,72.93,54717.0,40.0084,40.0358,40.0084,40.0358,54717.0
2017-02-17 15:45:00,72.93,72.96,72.87,72.88,79585.0,40.0358,40.0523,40.0029,40.0084,79585.0
2017-02-17 15:50:00,72.88,72.91,72.86,72.86,69779.0,40.0084,40.0249,39.9974,39.9974,69779.0
2017-02-17 15:55:00,72.87,72.93,72.86,72.93,215944.0,40.0029,40.0358,39.9974,40.0358,215944.0
2017-02-21 09:30:00,72.79,72.9,72.75,72.78,164408.0,39.959,40.0194,39.937,39.9535,164408.0
2017-02-21 09:35:00,72.79,72.9,72.79,72.9,73236.0,39.959,40.0194,39.959,40.0194,73236.0
2017-02-21 09:40:00,72.9,72.99,72.9,72.98,71910.0,40.0194,40.0688,40.0194,40.0633,71910.0
2017-02-21 09:45:00,72.98,73.07,72.98,73.05,90916.0,40.0633,40.1127,40.0633,40.1017,90916.0
2017-02-21 09:50:00,73.06,73.27,73.05,73.27,107251.0,40.1072,40.2225,40.1017,40.2225,107251.0
2017-02-21 09:55:00,73.27,73.4,73.26,73.4,105298.0,40.2225,40.2939,40.217,40.2939,105298.0
2017-02-21 10:00:00,73.4,73.45,73.26,73.26,100080.0,40.2939,40.3213,40.217,40.217,100080.0
2017-02-21 10:05:00,73.26,73.32,73.24,73.32,46231.0,40.217,40.2499,40.206,40.2499,46231.0
2017-02-21 10:10:00,73.32,73.51,73.31,73.49,78745.0,40.2499,40.3542,40.2445,40.3433,78745.0
2017-02-21 10:15:00,73.49,73.58,73.49,73.58,79743.0,40.3433,40.3927,40.3433,40.3927,79743.0
2017-02-21 10:20:00,73.58,73.62,73.55,73.55,73307.0,40.3927,40.4146,40.3762,40.3762,73307.0
2017-02-21 10:25:00,73.56,73.56,73.47,73.5,52419.0,40.3817,40.3817,40.3323,40.3488,52419.0
2017-02-21 10:30:00,73.5,73.51,73.45,73.51,78042.0,40.3488,40.3542,40.3213,40.3542,78042.0
2017-02-21 10:35:00,73.51,73.51,73.37,73.39,72736.0,40.3542,40.3542,40.2774,40.2884,72736.0
2017-02-21 10:40:00,73.39,73.51,73.31,73.5,79277.0,40.2884,40.3542,40.2445,40.3488,79277.0
2017-02-21 10:45:00,73.5,73.62,73.48,73.61,62094.0,40.3488,40.4146,40.3378,40.4091,62094.0
2017-02-21 10:50:00,73.62,73.66,73.59,73.6,89561.0,40.4146,40.4366,40.3982,40.4037,89561.0
2017-02-21 10:55:00,73.61,73.61,73.56,73.57,59881.0,40.4091,40.4091,40.3817,40.3872,59881.0
2017-02-21 11:00:00,73.57,73.58,73.5,73.51,32260.0,40.3872,40.3927,40.3488,40.3542,32260.0
2017-02-21 11:05:00,73.51,73.53,73.5,73.52,33369.0,40.3542,40.3652,40.3488,40.3597,33369.0
2017-02-21 11:10:00,73.52,73.6,73.52,73.59,31201.0,40.3597,40.4037,40.3597,40.3982,31201.0
2017-02-21 11:15:00,73.59,73.64,73.55,73.55,38914.0,40.3982,40.4256,40.3762,40.3762,38914.0
2017-02-21 11:20:00,73.55,73.56,73.38,73.38,57767.0,40.3762,40.3817,40.2829,40.2829,57767.0
2017-02-21 11:25:00,73.38,73.44,73.36,73.39,30848.0,40.2829,40.3158,40.2719,40.2884,30848.0
2017-02-21 11:30:00,73.4,73.42,73.33,73.35,47807.0,40.2939,40.3048,40.2554,40.2664,47807.0
2017-02-21 11:35:00,73.36,73.37,73.3,73.31,29630.0,40.2719,40.2774,40.239,40.2445,29630.0
2017-02-21 11:40:00,73.31,73.36,73.31,73.32,17710.0,40.2445,40.2719,40.2445,40.2499,17710.0
2017-02-21 11:45:00,73.33,73.34,73.3,73.31,24328.0,40.2554,40.2609,40.239,40.2445,24328.0
2017-02-21 11:50:00,73.31,73.36,73.31,73.31,21951.0,40.2445,40.2719,40.2445,40.2445,21951.0
2017-02-21 11:55:00,73.31,73.35,73.3,73.35,26060.0,40.2445,40.2664,40.239,40.2664,26060.0
2017-02-21 12:00:00,73.35,73.44,73.34,73.41,41158.0,40.2664,40.3158,40.2609,40.2993,41158.0
2017-02-21 12:05:00,73.4,73.43,73.38,73.39,20343.0,40.2939,40.3103,40.2829,40.2884,20343.0
2017-02-21 12:10:00,73.39,73.4,73.38,73.4,12908.0,40.2884,40.2939,40.2829,40.2939,12908.0
2017-02-21 12:15:00,73.39,73.39,73.36,73.39,17365.0,40.2884,40.2884,40.2719,40.2884,17365.0
2017-02-21 12:20:00,73.39,73.4,73.36,73.37,22229.0,40.2884,40.2939,40.2719,40.2774,22229.0
2017-02-21 12:25:00,73.37,73.46,73.37,73.44,29227.0,40.2774,40.3268,40.2774,40.3158,29227.0
2017-02-21 12:30:00,73.44,73.47,73.43,73.45,17495.0,40.3158,40.3323,40.3103,40.3213,17495.0
2017-02-21 12:35:00,73.46,73.47,73.44,73.44,14782.0,40.3268,40.3323,40.3158,40.3158,14782.0
2017-02-21 12:40:00,73.45,73.46,73.42,73.43,22001.0,40.3213,40.3268,40.3048,40.3103,22001.0
2017-02-21 12:45:00,73.42,73.47,73.42,73.46,13980.0,40.3048,40.3323,40.3048,40.3268,13980.0
2017-02-21 12:50:00,73.46,73.48,73.44,73.44,22836.0,40.3268,40.3378,40.3158,40.3158,22836.0
2017-02-21 12:55:00,73.43,73.45,73.4,73.41,23516.0,40.3103,40.3213,40.2939,40.2993,23516.0
2017-02-21 13:00:00,73.41,73.42,73.38,73.42,15911.0,40.2993,40.3048,40.2829,40.3048,15911.0
2017-02-21 13:05:00,73.42,73.44,73.4,73.42,18150.0,40.3048,40.3158,40.2939,40.3048,18150.0
2017-02-21 13:10:00,73.41,73.43,73.37,73.43,16938.0,40.2993,40.3103,40.2774,40.3103,16938.0
2017-02-21 13:15:00,73.42,73.5,73.41,73.49,22460.0,40.3048,40.3488,40.2993,40.3433,22460.0
2017-02-21 13:20:00,73.49,73.5,73.44,73.45,23687.0,40.3433,40.3488,40.3158,40.3213,23687.0
2017-02-21 13:25:00,73.44,73.49,73.44,73.47,23014.0,40.3158,40.3433,40.3158,40.3323,23014.0
2017-02-21 13:30:00,73.48,73.49,73.37,73.38,29129.0,40.3378,40.3433,40.2774,40.2829,29129.0
2017-02-21 13:35:00,73.38,73.4,73.36,73.36,18931.0,40.2829,40.2939,40.2719,40.2719,18931.0
2017-02-21 13:40:00,73.37,73.41,73.36,73.41,23217.0,40.2774,40.2993,40.2719,40.2993,23217.0
2017-02-21 13:45:00,73.4,73.43,73.39,73.41,26017.0,40.2939,40.3103,40.2884,40.2993,26017.0
2017-02-21 13:50:00,73.41,73.42,73.39,73.4,15190.0,40.2993,40.3048,40.2884,40.2939,15190.0
2017-02-21 13:55:00,73.39,73.41,73.37,73.4,20173.0,40.2884,40.2993,40.2774,40.2939,20173.0
2017-02-21 14:00:00,73.41,73.41,73.36,73.39,22201.0,40.2993,40.2993,40.2719,40.2884,22201.0
2017-02-21 14:05:00,73.4,73.41,73.38,73.4,26581.0,40.2939,40.2993,40.2829,40.2939,26581.0
2017-02-21 14:10:00,73.4,73.45,73.39,73.42,29450.0,40.2939,40.3213,40.2884,40.3048,29450.0
2017-02-21 14:15:00,73.41,73.42,73.38,73.41,20483.0,40.2993,40.3048,40.2829,40.2993,20483.0
2017-02-21 14:20:00,73.41,73.46,73.41,73.41,30413.0,40.2993,40.3268,40.2993,40.2993,30413.0
2017-02-21 14:25:00,73.41,73.43,73.38,73.42,26406.0,40.2993,40.3103,40.2829,40.3048,26406.0
2017-02-21 14:30:00,73.41,73.42,73.36,73.39,26899.0,40.2993,40.3048,40.2719,40.2884,26899.0
2017-02-21 14:35:00,73.39,73.41,73.37,73.4,26067.0,40.2884,40.2993,40.2774,40.2939,26067.0
2017-02-21 14:40:00,73.41,73.41,73.38,73.41,18204.0,40.2993,40.2993,40.2829,40.2993,18204.0
2017-02-21 14:45:00,73.4,73.43,73.38,73.43,29442.0,40.2939,40.3103,40.2829,40.3103,29442.0
2017-02-21 14:50:00,73.43,73.46,73.4,73.45,55868.0,40.3103,40.3268,40.2939,40.3213,55868.0
2017-02-21 14:55:00,73.45,73.49,73.43,73.47,36698.0,40.3213,40.3433,40.3103,40.3323,36698.0
2017-02-21 15:00:00,73.47,73.56,73.47,73.55,49187.0,40.3323,40.3817,40.3323,40.3762,49187.0
2017-02-21 15:05:00,73.56,73.56,73.5,73.5,46567.0,40.3817,40.3817,40.3488,40.3488,46567.0
2017-02-21 15:10:00,73.49,73.54,73.48,73.54,47203.0,40.3433,40.3707,40.3378,40.3707,47203.0
2017-02-21 15:15:00,73.55,73.55,73.51,73.53,27521.0,40.3762,40.3762,40.3542,40.3652,27521.0
2017-02-21 15:20:00,73.52,73.64,73.52,73.63,57049.0,40.3597,40.4256,40.3597,40.4201,57049.0
2017-02-21 15:25:00,73.63,73.67,73.61,73.63,77688.0,40.4201,40.4421,40.4091,40.4201,77688.0
2017-02-21 15:30:00,73.63,73.63,73.57,73.59,86481.0,40.4201,40.4201,40.3872,40.3982,86481.0
2017-02-21 15:35:00,73.59,73.66,73.58,73.66,42590.0,40.3982,40.4366,40.3927,40.4366,42590.0
2017-02-21 15:40:00,73.66,73.69,73.64,73.65,63033.0,40.4366,40.4531,40.4256,40.4311,63033.0
2017-02-21 15:45:00,73.65,73.73,73.64,73.73,74466.0,40.4311,40.475,40.4256,40.475,74466.0
2017-02-21 15:50:00,73.73,73.73,73.66,73.68,119305.0,40.475,40.475,40.4366,40.4476,119305.0
2017-02-21 15:55:00,73.68,73.7,73.59,73.64,326519.0,40.4476,40.4585,40.3982,40.4256,326519.0
2017-02-22 09:30:00,73.55,73.74,73.29,73.29,135903.0,40.3762,40.4805,40.2335,40.2335,135903.0
2017-02-22 09:35:00,73.31,73.4,73.3,73.31,50404.0,40.2445,40.2939,40.239,40.2445,50404.0
2017-02-22 09:40:00,73.33,73.4,73.31,73.4,57033.0,40.2554,40.2939,40.2445,40.2939,57033.0
2017-02-22 09:45:00,73.4,73.48,73.37,73.46,55618.0,40.2939,40.3378,40.2774,40.3268,55618.0
2017-02-22 09:50:00,73.45,73.51,73.43,73.51,28972.0,40.3213,40.3542,40.3103,40.3542,28972.0
2017-02-22 09:55:00,73.52,73.52,73.44,73.49,37091.0,40.3597,40.3597,40.3158,40.3433,37091.0
2017-02-22 10:00:00,73.49,73.54,73.45,73.47,46234.0,40.3433,40.3707,40.3213,40.3323,46234.0
2017-02-22 10:05:00,73.46,73.62,73.44,73.6,99840.0,40.3268,40.4146,40.3158,40.4037,99840.0
2017-02-22 10:10:00,73.61,73.67,73.58,73.67,41767.0,40.4091,40.4421,40.3927,40.4421,41767.0
2017-02-22 10:15:00,73.68,73.76,73.67,73.72,46869.0,40.4476,40.4915,40.4421,40.4695,46869.0
2017-02-22 10:20:00,73.72,73.74,73.68,73.69,32673.0,40.4695,40.4805,40.4476,40.4531,32673.0
2017-02-22 10:25:00,73.69,73.7,73.56,73.58,42779.0,40.4531,40.4585,40.3817,40.3927,42779.0
2017-02-22 10:30:00,73.59,73.65,73.59,73.65,18871.0,40.3982,40.4311,40.3982,40.4311,18871.0
2017-02-22 10:35:00,73.65,73.7,73.64,73.69,27325.0,40.4311,40.4585,40.4256,40.4531,27325.0
2017-02-22 10:40:00,73.7,73.71,73.61,73.62,26010.0,40.4585,40.464,40.4091,40.4146,26010.0
2017-02-22 10:45:00,73.61,73.64,73.57,73.58,44378.0,40.4091,40.4256,40.3872,40.3927,44378.0
2017-02-22 10:50:00,73.57,73.62,73.56,73.56,27548.0,40.3872,40.4146,40.3817,40.3817,27548.0
2017-02-22 10:55:00,73.56,73.57,73.54,73.56,26440.0,40.3817,40.3872,40.3707,40.3817,26440.0
2017-02-22 11:00:00,73.55,73.62,73.55,73.59,59200.0,40.3762,40.4146,40.3762,40.3982,59200.0
2017-02-22 11:05:00,73.59,73.65,73.59,73.64,51466.0,40.3982,40.4311,40.3982,40.4256,51466.0
2017-02-22 11:10:00,73.65,73.66,73.51,73.52,42703.0,40.4311,40.4366,40.3542,40.3597,42703.0
2017-02-22 11:15:00,73.52,73.53,73.44,73.44,57891.0,40.3597,40.3652,40.3158,40.3158,57891.0
2017-02-22 11:20:00,73.44,73.47,73.42,73.45,31583.0,40.3158,40.3323,40.3048,40.3213,31583.0
2017-02-22 11:25:00,73.45,73.53,73.45,73.52,29800.0,40.3213,40.3652,40.3213,40.3597,29800.0
2017-02-22 11:30:00,73.52,73.52,73.42,73.42,25145.0,40.3597,40.3597,40.3048,40.3048,25145.0
2017-02-22 11:35:00,73.43,73.44,73.34,73.39,48430.0,40.3103,40.3158,40.2609,40.2884,48430.0
2017-02-22 11:40:00,73.39,73.43,73.38,73.41,30513.0,40.2884,40.3103,40.2829,40.2993,30513.0
2017-02-22 11:45:00,73.42,73.44,73.4,73.44,33208.0,40.3048,40.3158,40.2939,40.3158,33208.0
2017-02-22 11:50:00,73.43,73.49,73.43,73.48,23070.0,40.3103,40.3433,40.3103,40.3378,23070.0
2017-02-22 11:55:00,73.49,73.5,73.42,73.42,33392.0,40.3433,40.3488,40.3048,40.3048,33392.0
2017-02-22 12:00:00,73.42,73.47,73.4,73.46,27052.0,40.3048,40.3323,40.2939,40.3268,27052.0
2017-02-22 12:05:00,73.47,73.48,73.42,73.43,32562.0,40.3323,40.3378,40.3048,40.3103,32562.0
2017-02-22 12:10:00,73.43,73.47,73.42,73.46,27109.0,40.3103,40.3323,40.3048,40.3268,27109.0
2017-02-22 12:15:00,73.47,73.49,73.45,73.48,32128.0,40.3323,40.3433,40.3213,40.3378,32128.0
2017-02-22 12:20:00,73.49,73.49,73.43,73.43,39223.0,40.3433,40.3433,40.3103,40.3103,39223.0
2017-02-22 12:25:00,73.43,73.49,73.43,73.48,28322.0,40.3103,40.3433,40.3103,40.3378,28322.0
2017-02-22 12:30:00,73.48,73.53,73.48,73.52,15699.0,40.3378,40.3652,40.3378,40.3597,15699.0
2017-02-22 12:35:00,73.52,73.53,73.49,73.5,17533.0,40.3597,40.3652,40.3433,40.3488,17533.0
2017-02-22 12:40:00,73.5,73.5,73.45,73.5,23700.0,40.3488,40.3488,40.3213,40.3488,23700.0
2017-02-22 12:45:00,73.5,73.55,73.49,73.52,23221.0,40.3488,40.3762,40.3433,40.3597,23221.0
2017-02-22 12:50:00,73.53,73.53,73.49,73.5,21485.0,40.3652,40.3652,40.3433,40.3488,21485.0
2017-02-22 12:55:00,73.5,73.52,73.49,73.51,18730.0,40.3488,40.3597,40.3433,40.3542,18730.0
2017-02-22 13:00:00,73.51,73.57,73.51,73.56,21284.0,40.3542,40.3872,40.3542,40.3817,21284.0
2017-02-22 13:05:00,73.57,73.59,73.54,73.54,19141.0,40.3872,40.3982,40.3707,40.3707,19141.0
2017-02-22 13:10:00,73.55,73.57,73.53,73.56,13582.0,40.3762,40.3872,40.3652,40.3817,13582.0
2017-02-22 13:15:00,73.56,73.56,73.52,73.55,14760.0,40.3817,40.3817,40.3597,40.3762,14760.0
2017-02-22 13:20:00,73.55,73.57,73.53,73.56,20484.0,40.3762,40.3872,40.3652,40.3817,20484.0
2017-02-22 13:25:00,73.56,73.58,73.55,73.58,16587.0,40.3817,40.3927,40.3762,40.3927,16587.0
2017-02-22 13:30:00,73.57,73.58,73.55,73.58,15273.0,40.3872,40.3927,40.3762,40.3927,15273.0
2017-02-22 13:35:00,73.58,73.59,73.57,73.58,13610.0,40.3927,40.3982,40.3872,40.3927,13610.0
2017-02-22 13:40:00,73.59,73.6,73.56,73.57,19274.0,40.3982,40.4037,40.3817,40.3872,19274.0
2017-02-22 13:45:00,73.59,73.61,73.58,73.6,19624.0,40.3982,40.4091,40.3927,40.4037,19624.0
2017-02-22 13:50:00,73.59,73.6,73.58,73.59,45107.0,40.3982,40.4037,40.3927,40.3982,45107.0
2017-02-22 13:55:00,73.59,73.6,73.58,73.59,18063.0,40.3982,40.4037,40.3927,40.3982,18063.0
2017-02-22 14:00:00,73.6,73.68,73.55,73.64,26296.0,40.4037,40.4476,40.3762,40.4256,26296.0
2017-02-22 14:05:00,73.64,73.64,73.55,73.56,27530.0,40.4256,40.4256,40.3762,40.3817,27530.0
2017-02-22 14:10:00,73.56,73.57,73.5,73.51,23687.0,40.3817,40.3872,40.3488,40.3542,23687.0
2017-02-22 14:15:00,73.52,73.56,73.51,73.52,33106.0,40.3597,40.3817,40.3542,40.3597,33106.0
2017-02-22 14:20:00,73.52,73.53,73.5,73.5,18585.0,40.3597,40.3652,40.3488,40.3488,18585.0
2017-02-22 14:25:00,73.51,73.52,73.49,73.49,33505.0,40.3542,40.3597,40.3433,40.3433,33505.0
2017-02-22 14:30:00,73.5,73.5,73.47,73.48,32768.0,40.3488,40.3488,40.3323,40.3378,32768.0
2017-02-22 14:35:00,73.48,73.48,73.41,73.42,58678.0,40.3378,40.3378,40.2993,40.3048,58678.0
2017-02-22 14:40:00,73.41,73.44,73.41,73.42,35090.0,40.2993,40.3158,40.2993,40.3048,35090.0
2017-02-22 14:45:00,73.43,73.51,73.42,73.44,91020.0,40.3103,40.3542,40.3048,40.3158,91020.0
2017-02-22 14:50:00,73.44,73.54,73.44,73.46,168584.0,40.3158,40.3707,40.3158,40.3268,168584.0
2017-02-22 14:55:00,73.46,73.52,73.46,73.49,28821.0,40.3268,40.3597,40.3268,40.3433,28821.0
2017-02-22 15:00:00,73.49,73.53,73.48,73.5,39328.0,40.3433,40.3652,40.3378,40.3488,39328.0
2017-02-22 15:05:00,73.51,73.53,73.5,73.52,34346.0,40.3542,40.3652,40.3488,40.3597,34346.0
2017-02-22 15:10:00,73.52,73.58,73.49,73.58,66308.0,40.3597,40.3927,40.3433,40.3927,66308.0
2017-02-22 15:15:00,73.58,73.59,73.55,73.56,47887.0,40.3927,40.3982,40.3762,40.3817,47887.0
2017-02-22 15:20:00,73.56,73.6,73.55,73.58,31473.0,40.3817,40.4037,40.3762,40.3927,31473.0
2017-02-22 15:25:00,73.57,73.59,73.56,73.57,47315.0,40.3872,40.3982,40.3817,40.3872,47315.0
2017-02-22 15:30:00,73.57,73.59,73.56,73.56,52442.0,40.3872,40.3982,40.3817,40.3817,52442.0
2017-02-22 15:35:00,73.56,73.58,73.55,73.56,57637.0,40.3817,40.3927,40.3762,40.3817,57637.0
2017-02-22 15:40:00,73.56,73.59,73.56,73.57,74632.0,40.3817,40.3982,40.3817,40.3872,74632.0
2017-02-22 15:45:00,73.58,73.59,73.55,73.55,59796.0,40.3927,40.3982,40.3762,40.3762,59796.0
2017-02-22 15:50:00,73.56,73.6,73.55,73.56,109942.0,40.3817,40.4037,40.3762,40.3817,109942.0
2017-02-22 15:55:00,73.56,73.65,73.56,73.58,317171.0,40.3817,40.4311,40.3817,40.3927,317171.0
2017-02-23 09:30:00,73.81,73.94,73.79,73.9,130491.0,40.5189,40.5903,40.508,40.5683,130491.0
2017-02-23 09:35:00,73.92,73.94,73.82,73.84,39013.0,40.5793,40.5903,40.5244,40.5354,39013.0
2017-02-23 09:40:00,73.85,73.89,73.81,73.89,45639.0,40.5409,40.5629,40.5189,40.5629,45639.0
2017-02-23 09:45:00,73.89,73.89,73.78,73.81,48376.0,40.5629,40.5629,40.5025,40.5189,48376.0
2017-02-23 09:50:00,73.81,73.85,73.8,73.81,40175.0,40.5189,40.5409,40.5134,40.5189,40175.0
2017-02-23 09:55:00,73.81,73.82,73.69,73.72,66490.0,40.5189,40.5244,40.4531,40.4695,66490.0
2017-02-23 10:00:00,73.72,73.79,73.71,73.77,22837.0,40.4695,40.508,40.464,40.497,22837.0
2017-02-23 10:05:00,73.77,73.83,73.76,73.83,40008.0,40.497,40.5299,40.4915,40.5299,40008.0
2017-02-23 10:10:00,73.83,73.84,73.75,73.76,38684.0,40.5299,40.5354,40.486,40.4915,38684.0
2017-02-23 10:15:00,73.77,73.8,73.74,73.78,23695.0,40.497,40.5134,40.4805,40.5025,23695.0
2017-02-23 10:20:00,73.78,73.8,73.76,73.79,26830.0,40.5025,40.5134,40.4915,40.508,26830.0
2017-02-23 10:25:00,73.79,73.79,73.73,73.74,27972.0,40.508,40.508,40.475,40.4805,27972.0
2017-02-23 10:30:00,73.75,73.77,73.72,73.73,19847.0,40.486,40.497,40.4695,40.475,19847.0
2017-02-23 10:35:00,73.73,73.76,73.7,73.74,34885.0,40.475,40.4915,40.4585,40.4805,34885.0
2017-02-23 10:40:00,73.74,73.76,73.72,73.76,40814.0,40.4805,40.4915,40.4695,40.4915,40814.0
2017-02-23 10:45:00,73.77,73.86,73.76,73.85,35410.0,40.497,40.5464,40.4915,40.5409,35410.0
2017-02-23 10:50:00,73.85,73.92,73.85,73.9,43361.0,40.5409,40.5793,40.5409,40.5683,43361.0
2017-02-23 10:55:00,73.89,73.96,73.89,73.94,42608.0,40.5629,40.6013,40.5629,40.5903,42608.0
2017-02-23 11:00:00,73.95,73.97,73.89,73.91,34260.0,40.5958,40.6068,40.5629,40.5738,34260.0
2017-02-23 11:05:00,73.91,73.98,73.89,73.9,34109.0,40.5738,40.6123,40.5629,40.5683,34109.0
2017-02-23 11:10:00,73.91,73.96,73.88,73.96,45135.0,40.5738,40.6013,40.5574,40.6013,45135.0
2017-02-23 11:15:00,73.95,74.06,73.94,74.05,67597.0,40.5958,40.6562,40.5903,40.6507,67597.0
2017-02-23 11:20:00,74.05,74.11,74.03,74.1,50604.0,40.6507,40.6836,40.6397,40.6781,50604.0
2017-02-23 11:25:00,74.11,74.16,74.09,74.14,48489.0,40.6836,40.7111,40.6726,40.7001,48489.0
2017-02-23 11:30:00,74.13,74.18,74.1,74.17,67711.0,40.6946,40.722,40.6781,40.7166,67711.0
2017-02-23 11:35:00,74.17,74.21,74.16,74.18,49315.0,40.7166,40.7385,40.7111,40.722,49315.0
2017-02-23 11:40:00,74.19,74.23,74.18,74.2,54859.0,40.7275,40.7495,40.722,40.733,54859.0
2017-02-23 11:45:00,74.21,74.29,74.2,74.27,29384.0,40.7385,40.7824,40.733,40.7715,29384.0
2017-02-23 11:50:00,74.27,74.28,74.24,74.25,51200.0,40.7715,40.7769,40.755,40.7605,51200.0
2017-02-23 11:55:00,74.24,74.3,74.24,74.3,26883.0,40.755,40.7879,40.755,40.7879,26883.0
2017-02-23 12:00:00,74.29,74.31,74.25,74.28,34459.0,40.7824,40.7934,40.7605,40.7769,34459.0
2017-02-23 12:05:00,74.29,74.35,74.27,74.34,45492.0,40.7824,40.8154,40.7715,40.8099,45492.0
2017-02-23 12:10:00,74.34,74.34,74.3,74.31,31130.0,40.8099,40.8099,40.7879,40.7934,31130.0
2017-02-23 12:15:00,74.3,74.32,74.26,74.28,38187.0,40.7879,40.7989,40.766,40.7769,38187.0
2017-02-23 12:20:00,74.28,74.28,74.22,74.23,17530.0,40.7769,40.7769,40.744,40.7495,17530.0
2017-02-23 12:25:00,74.23,74.27,74.22,74.25,46122.0,40.7495,40.7715,40.744,40.7605,46122.0
2017-02-23 12:30:00,74.25,74.29,74.24,74.25,42323.0,40.7605,40.7824,40.755,40.7605,42323.0
2017-02-23 12:35:00,74.25,74.31,74.24,74.27,27340.0,40.7605,40.7934,40.755,40.7715,27340.0
2017-02-23 12:40:00,74.27,74.29,74.24,74.26,22198.0,40.7715,40.7824,40.755,40.766,22198.0
2017-02-23 12:45:00,74.26,74.27,74.25,74.26,23463.0,40.766,40.7715,40.7605,40.766,23463.0
2017-02-23 12:50:00,74.27,74.28,74.23,74.24,19538.0,40.7715,40.7769,40.7495,40.755,19538.0
2017-02-23 12:55:00,74.24,74.28,74.23,74.28,16110.0,40.755,40.7769,40.7495,40.7769,16110.0
2017-02-23 13:00:00,74.27,74.31,74.26,74.28,38696.0,40.7715,40.7934,40.766,40.7769,38696.0
2017-02-23 13:05:00,74.28,74.3,74.26,74.3,26258.0,40.7769,40.7879,40.766,40.7879,26258.0
2017-02-23 13:10:00,74.31,74.33,74.29,74.3,22777.0,40.7934,40.8044,40.7824,40.7879,22777.0
2017-02-23 13:15:00,74.3,74.31,74.28,74.28,17214.0,40.7879,40.7934,40.7769,40.7769,17214.0
2017-02-23 13:20:00,74.29,74.29,74.27,74.29,24969.0,40.7824,40.7824,40.7715,40.7824,24969.0
2017-02-23 13:25:00,74.29,74.29,74.26,74.28,19370.0,40.7824,40.7824,40.766,40.7769,19370.0
2017-02-23 13:30:00,74.28,74.32,74.27,74.31,36942.0,40.7769,40.7989,40.7715,40.7934,36942.0
2017-02-23 13:35:00,74.31,74.31,74.27,74.28,17086.0,40.7934,40.7934,40.7715,40.7769,17086.0
2017-02-23 13:40:00,74.28,74.34,74.27,74.34,15465.0,40.7769,40.8099,40.7715,40.8099,15465.0
2017-02-23 13:45:00,74.34,74.34,74.32,74.33,18015.0,40.8099,40.8099,40.7989,40.8044,18015.0
2017-02-23 13:50:00,74.32,74.33,74.29,74.31,33983.0,40.7989,40.8044,40.7824,40.7934,33983.0
2017-02-23 13:55:00,74.3,74.31,74.26,74.29,36020.0,40.7879,40.7934,40.766,40.7824,36020.0
2017-02-23 14:00:00,74.28,74.31,74.27,74.31,23910.0,40.7769,40.7934,40.7715,40.7934,23910.0
2017-02-23 14:05:00,74.3,74.35,74.3,74.34,15814.0,40.7879,40.8154,40.7879,40.8099,15814.0
2017-02-23 14:10:00,74.34,74.39,74.32,74.37,34142.0,40.8099,40.8373,40.7989,40.8264,34142.0
2017-02-23 14:15:00,74.36,74.39,74.35,74.38,22013.0,40.8209,40.8373,40.8154,40.8318,22013.0
2017-02-23 14:20:00,74.38,74.44,74.38,74.44,49873.0,40.8318,40.8648,40.8318,40.8648,49873.0
2017-02-23 14:25:00,74.44,74.45,74.42,74.44,33063.0,40.8648,40.8703,40.8538,40.8648,33063.0
2017-02-23 14:30:00,74.45,74.45,74.39,74.39,37172.0,40.8703,40.8703,40.8373,40.8373,37172.0
2017-02-23 14:35:00,74.4,74.44,74.39,74.43,22112.0,40.8428,40.8648,40.8373,40.8593,22112.0
2017-02-23 14:40:00,74.44,74.49,74.43,74.48,42531.0,40.8648,40.8922,40.8593,40.8867,42531.0
2017-02-23 14:45:00,74.48,74.5,74.46,74.48,36074.0,40.8867,40.8977,40.8758,40.8867,36074.0
2017-02-23 14:50:00,74.49,74.51,74.47,74.49,38187.0,40.8922,40.9032,40.8812,40.8922,38187.0
2017-02-23 14:55:00,74.49,74.55,74.48,74.54,45012.0,40.8922,40.9252,40.8867,40.9197,45012.0
2017-02-23 15:00:00,74.54,74.54,74.51,74.54,50348.0,40.9197,40.9197,40.9032,40.9197,50348.0
2017-02-23 15:05:00,74.54,74.54,74.5,74.51,33190.0,40.9197,40.9197,40.8977,40.9032,33190.0
2017-02-23 15:10:00,74.5,74.5,74.48,74.49,30594.0,40.8977,40.8977,40.8867,40.8922,30594.0
2017-02-23 15:15:00,74.49,74.5,74.47,74.48,62851.0,40.8922,40.8977,40.8812,40.8867,62851.0
2017-02-23 15:20:00,74.48,74.52,74.47,74.5,82868.0,40.8867,40.9087,40.8812,40.8977,82868.0
2017-02-23 15:25:00,74.51,74.53,74.5,74.5,45252.0,40.9032,40.9142,40.8977,40.8977,45252.0
2017-02-23 15:30:00,74.5,74.52,74.48,74.5,106010.0,40.8977,40.9087,40.8867,40.8977,106010.0
2017-02-23 15:35:00,74.49,74.51,74.48,74.51,87291.0,40.8922,40.9032,40.8867,40.9032,87291.0
2017-02-23 15:40:00,74.51,74.55,74.5,74.52,68895.0,40.9032,40.9252,40.8977,40.9087,68895.0
2017-02-23 15:45:00,74.52,74.53,74.47,74.47,113251.0,40.9087,40.9142,40.8812,40.8812,113251.0
2017-02-23 15:50:00,74.47,74.47,74.44,74.44,87077.0,40.8812,40.8812,40.8648,40.8648,87077.0
2017-02-23 15:55:00,74.45,74.46,74.39,74.46,219816.0,40.8703,40.8758,40.8373,40.8758,219816.0
2017-02-24 09:30:00,74.36,74.71,74.27,74.63,212894.0,40.8209,41.013,40.7715,40.9691,212894.0
2017-02-24 09:35:00,74.63,74.64,74.34,74.35,62478.0,40.9691,40.9746,40.8099,40.8154,62478.0
2017-02-24 09:40:00,74.35,74.37,74.26,74.28,59269.0,40.8154,40.8264,40.766,40.7769,59269.0
2017-02-24 09:45:00,74.28,74.44,74.28,74.37,64599.0,40.7769,40.8648,40.7769,40.8264,64599.0
2017-02-24 09:50:00,74.37,74.44,74.34,74.36,62743.0,40.8264,40.8648,40.8099,40.8209,62743.0
2017-02-24 09:55:00,74.37,74.42,74.34,74.39,61623.0,40.8264,40.8538,40.8099,40.8373,61623.0
2017-02-24 10:00:00,74.39,74.44,74.33,74.36,73192.0,40.8373,40.8648,40.8044,40.8209,73192.0
2017-02-24 10:05:00,74.35,74.37,74.3,74.3,59449.0,40.8154,40.8264,40.7879,40.7879,59449.0
2017-02-24 10:10:00,74.31,74.37,74.27,74.37,111423.0,40.7934,40.8264,40.7715,40.8264,111423.0
2017-02-24 10:15:00,74.37,74.43,74.36,74.43,53177.0,40.8264,40.8593,40.8209,40.8593,53177.0
2017-02-24 10:20:00,74.43,74.46,74.41,74.45,68937.0,40.8593,40.8758,40.8483,40.8703,68937.0
2017-02-24 10:25:00,74.45,74.45,74.37,74.39,34996.0,40.8703,40.8703,40.8264,40.8373,34996.0
2017-02-24 10:30:00,74.39,74.39,74.33,74.35,28243.0,40.8373,40.8373,40.8044,40.8154,28243.0
2017-02-24 10:35:00,74.36,74.37,74.32,74.32,37948.0,40.8209,40.8264,40.7989,40.7989,37948.0
2017-02-24 10:40:00,74.33,74.35,74.32,74.34,44295.0,40.8044,40.8154,40.7989,40.8099,44295.0
2017-02-24 10:45:00,74.35,74.36,74.33,74.34,41230.0,40.8154,40.8209,40.8044,40.8099,41230.0
2017-02-24 10:50:00,74.34,74.37,74.34,74.35,44443.0,40.8099,40.8264,40.8099,40.8154,44443.0
2017-02-24 10:55:00,74.36,74.38,74.33,74.37,42101.0,40.8209,40.8318,40.8044,40.8264,42101.0
2017-02-24 11:00:00,74.37,74.41,74.36,74.41,56296.0,40.8264,40.8483,40.8209,40.8483,56296.0
2017-02-24 11:05:00,74.41,74.41,74.37,74.39,102132.0,40.8483,40.8483,40.8264,40.8373,102132.0
2017-02-24 11:10:00,74.39,74.41,74.37,74.37,37489.0,40.8373,40.8483,40.8264,40.8264,37489.0
2017-02-24 11:15:00,74.38,74.38,74.34,74.36,32429.0,40.8318,40.8318,40.8099,40.8209,32429.0
2017-02-24 11:20:00,74.35,74.36,74.32,74.33,41596.0,40.8154,40.8209,40.7989,40.8044,41596.0
2017-02-24 11:25:00,74.33,74.35,74.32,74.33,39644.0,40.8044,40.8154,40.7989,40.8044,39644.0
2017-02-24 11:30:00,74.33,74.35,74.32,74.34,30919.0,40.8044,40.8154,40.7989,40.8099,30919.0
2017-02-24 11:35:00,74.34,74.35,74.31,74.31,29574.0,40.8099,40.8154,40.7934,40.7934,29574.0
2017-02-24 11:40:00,74.31,74.35,74.3,74.31,72136.0,40.7934,40.8154,40.7879,40.7934,72136.0
2017-02-24 11:45:00,74.31,74.32,74.3,74.3,16774.0,40.7934,40.7989,40.7879,40.7879,16774.0
2017-02-24 11:50:00,74.31,74.31,74.29,74.3,19730.0,40.7934,40.7934,40.7824,40.7879,19730.0
2017-02-24 11:55:00,74.29,74.32,74.29,74.31,27470.0,40.7824,40.7989,40.7824,40.7934,27470.0
2017-02-24 12:00:00,74.32,74.34,74.3,74.33,52813.0,40.7989,40.8099,40.7879,40.8044,52813.0
2017-02-24 12:05:00,74.32,74.35,74.32,74.34,35672.0,40.7989,40.8154,40.7989,40.8099,35672.0
2017-02-24 12:10:00,74.34,74.34,74.32,74.32,30074.0,40.8099,40.8099,40.7989,40.7989,30074.0
2017-02-24 12:15:00,74.32,74.34,74.31,74.31,18299.0,40.7989,40.8099,40.7934,40.7934,18299.0
2017-02-24 12:20:00,74.31,74.34,74.3,74.31,41085.0,40.7934,40.8099,40.7879,40.7934,41085.0
2017-02-24 12:25:00,74.31,74.34,74.3,74.3,37532.0,40.7934,40.8099,40.7879,40.7879,37532.0
2017-02-24 12:30:00,74.31,74.32,74.29,74.29,29275.0,40.7934,40.7989,40.7824,40.7824,29275.0
2017-02-24 12:35:00,74.29,74.32,74.29,74.31,36037.0,40.7824,40.7989,40.7824,40.7934,36037.0
2017-02-24 12:40:00,74.3,74.32,74.29,74.3,21554.0,40.7879,40.7989,40.7824,40.7879,21554.0
2017-02-24 12:45:00,74.31,74.32,74.29,74.31,29810.0,40.7934,40.7989,40.7824,40.7934,29810.0
2017-02-24 12:50:00,74.32,74.33,74.3,74.31,26630.0,40.7989,40.8044,40.7879,40.7934,26630.0
2017-02-24 12:55:00,74.31,74.34,74.31,74.34,26520.0,40.7934,40.8099,40.7934,40.8099,26520.0
2017-02-24 13:00:00,74.34,74.35,74.32,74.34,17441.0,40.8099,40.8154,40.7989,40.8099,17441.0
2017-02-24 13:05:00,74.34,74.36,74.3,74.31,44466.0,40.8099,40.8209,40.7879,40.7934,44466.0
2017-02-24 13:10:00,74.31,74.33,74.3,74.3,25975.0,40.7934,40.8044,40.7879,40.7879,25975.0
2017-02-24 13:15:00,74.3,74.31,74.29,74.3,29800.0,40.7879,40.7934,40.7824,40.7879,29800.0
2017-02-24 13:20:00,74.3,74.33,74.29,74.32,23622.0,40.7879,40.8044,40.7824,40.7989,23622.0
2017-02-24 13:25:00,74.33,74.33,74.29,74.29,27753.0,40.8044,40.8044,40.7824,40.7824,27753.0
2017-02-24 13:30:00,74.3,74.31,74.29,74.3,27284.0,40.7879,40.7934,40.7824,40.7879,27284.0
2017-02-24 13:35:00,74.31,74.31,74.29,74.29,7462.0,40.7934,40.7934,40.7824,40.7824,7462.0
2017-02-24 13:40:00,74.29,74.3,74.28,74.3,28066.0,40.7824,40.7879,40.7769,40.7879,28066.0
2017-02-24 13:45:00,74.29,74.3,74.28,74.3,16374.0,40.7824,40.7879,40.7769,40.7879,16374.0
2017-02-24 13:50:00,74.3,74.3,74.29,74.3,13146.0,40.7879,40.7879,40.7824,40.7879,13146.0
2017-02-24 13:55:00,74.3,74.31,74.27,74.28,73493.0,40.7879,40.7934,40.7715,40.7769,73493.0
2017-02-24 14:00:00,74.28,74.31,74.27,74.29,21317.0,40.7769,40.7934,40.7715,40.7824,21317.0
2017-02-24 14:05:00,74.3,74.3,74.27,74.28,21815.0,40.7879,40.7879,40.7715,40.7769,21815.0
2017-02-24 14:10:00,74.28,74.31,74.27,74.29,25660.0,40.7769,40.7934,40.7715,40.7824,25660.0
2017-02-24 14:15:00,74.3,74.31,74.29,74.31,33768.0,40.7879,40.7934,40.7824,40.7934,33768.0
2017-02-24 14:20:00,74.31,74.31,74.27,74.28,27191.0,40.7934,40.7934,40.7715,40.7769,27191.0
2017-02-24 14:25:00,74.28,74.3,74.27,74.3,25133.0,40.7769,40.7879,40.7715,40.7879,25133.0
2017-02-24 14:30:00,74.29,74.31,74.29,74.3,29383.0,40.7824,40.7934,40.7824,40.7879,29383.0
2017-02-24 14:35:00,74.29,74.31,74.29,74.3,27605.0,40.7824,40.7934,40.7824,40.7879,27605.0
2017-02-24 14:40:00,74.3,74.31,74.29,74.3,32647.0,40.7879,40.7934,40.7824,40.7879,32647.0
2017-02-24 14:45:00,74.29,74.3,74.27,74.29,33685.0,40.7824,40.7879,40.7715,40.7824,33685.0
2017-02-24 14:50:00,74.29,74.31,74.28,74.3,27598.0,40.7824,40.7934,40.7769,40.7879,27598.0
2017-02-24 14:55:00,74.3,74.31,74.28,74.3,27593.0,40.7879,40.7934,40.7769,40.7879,27593.0
2017-02-24 15:00:00,74.3,74.33,74.29,74.31,41177.0,40.7879,40.8044,40.7824,40.7934,41177.0
2017-02-24 15:05:00,74.31,74.33,74.3,74.32,47898.0,40.7934,40.8044,40.7879,40.7989,47898.0
2017-02-24 15:10:00,74.33,74.35,74.32,74.33,57813.0,40.8044,40.8154,40.7989,40.8044,57813.0
2017-02-24 15:15:00,74.33,74.33,74.31,74.31,30664.0,40.8044,40.8044,40.7934,40.7934,30664.0
2017-02-24 15:20:00,74.31,74.35,74.31,74.35,63460.0,40.7934,40.8154,40.7934,40.8154,63460.0
2017-02-24 15:25:00,74.35,74.37,74.34,74.34,60197.0,40.8154,40.8264,40.8099,40.8099,60197.0
2017-02-24 15:30:00,74.34,74.36,74.33,74.34,57122.0,40.8099,40.8209,40.8044,40.8099,57122.0
2017-02-24 15:35:00,74.34,74.39,74.34,74.38,127951.0,40.8099,40.8373,40.8099,40.8318,127951.0
2017-02-24 15:40:00,74.39,74.49,74.38,74.47,62072.0,40.8373,40.8922,40.8318,40.8812,62072.0
2017-02-24 15:45:00,74.47,74.48,74.44,74.47,144278.0,40.8812,40.8867,40.8648,40.8812,144278.0
2017-02-24 15:50:00,74.47,74.49,74.43,74.44,209966.0,40.8812,40.8922,40.8593,40.8648,209966.0
2017-02-24 15:55:00,74.44,74.45,74.39,74.44,322044.0,40.8648,40.8703,40.8373,40.8648,322044.0
2017-02-27 09:30:00,74.45,74.69,74.44,74.65,187233.0,40.8703,41.002,40.8648,40.9801,187233.0
2017-02-27 09:35:00,74.65,74.66,74.55,74.59,80437.0,40.9801,40.9856,40.9252,40.9471,80437.0
2017-02-27 09:40:00,74.6,74.61,74.5,74.58,199428.0,40.9526,40.9581,40.8977,40.9416,199428.0
2017-02-27 09:45:00,74.58,74.6,74.55,74.58,363326.0,40.9416,40.9526,40.9252,40.9416,363326.0
2017-02-27 09:50:00,74.58,74.63,74.55,74.63,117519.0,40.9416,40.9691,40.9252,40.9691,117519.0
2017-02-27 09:55:00,74.63,74.75,74.63,74.75,54917.0,40.9691,41.035,40.9691,41.035,54917.0
2017-02-27 10:00:00,74.76,74.76,74.62,74.63,65331.0,41.0404,41.0404,40.9636,40.9691,65331.0
2017-02-27 10:05:00,74.62,74.67,74.61,74.66,46061.0,40.9636,40.991,40.9581,40.9856,46061.0
2017-02-27 10:10:00,74.67,74.68,74.63,74.65,35272.0,40.991,40.9965,40.9691,40.9801,35272.0
2017-02-27 10:15:00,74.65,74.67,74.59,74.62,61100.0,40.9801,40.991,40.9471,40.9636,61100.0
2017-02-27 10:20:00,74.62,74.68,74.62,74.68,40082.0,40.9636,40.9965,40.9636,40.9965,40082.0
2017-02-27 10:25:00,74.68,74.69,74.64,74.67,74790.0,40.9965,41.002,40.9746,40.991,74790.0
2017-02-27 10:30:00,74.67,74.67,74.59,74.6,53660.0,40.991,40.991,40.9471,40.9526,53660.0
2017-02-27 10:35:00,74.59,74.61,74.55,74.58,50017.0,40.9471,40.9581,40.9252,40.9416,50017.0
2017-02-27 10:40:00,74.58,74.63,74.57,74.63,40102.0,40.9416,40.9691,40.9361,40.9691,40102.0
2017-02-27 10:45:00,74.63,74.69,74.62,74.66,52178.0,40.9691,41.002,40.9636,40.9856,52178.0
2017-02-27 10:50:00,74.66,74.67,74.62,74.64,51285.0,40.9856,40.991,40.9636,40.9746,51285.0
2017-02-27 10:55:00,74.65,74.65,74.57,74.59,35364.0,40.9801,40.9801,40.9361,40.9471,35364.0
2017-02-27 11:00:00,74.59,74.67,74.58,74.63,25114.0,40.9471,40.991,40.9416,40.9691,25114.0
2017-02-27 11:05:00,74.64,74.66,74.62,74.62,42059.0,40.9746,40.9856,40.9636,40.9636,42059.0
2017-02-27 11:10:00,74.63,74.65,74.59,74.61,47826.0,40.9691,40.9801,40.9471,40.9581,47826.0
2017-02-27 11:15:00,74.62,74.7,74.6,74.69,69163.0,40.9636,41.0075,40.9526,41.002,69163.0
2017-02-27 11:20:00,74.68,74.69,74.59,74.6,144476.0,40.9965,41.002,40.9471,40.9526,144476.0
2017-02-27 11:25:00,74.6,74.64,74.6,74.63,57574.0,40.9526,40.9746,40.9526,40.9691,57574.0
2017-02-27 11:30:00,74.63,74.64,74.59,74.6,97452.0,40.9691,40.9746,40.9471,40.9526,97452.0
2017-02-27 11:35:00,74.59,74.61,74.58,74.61,31773.0,40.9471,40.9581,40.9416,40.9581,31773.0
2017-02-27 11:40:00,74.61,74.62,74.56,74.61,33648.0,40.9581,40.9636,40.9307,40.9581,33648.0
2017-02-27 11:45:00,74.61,74.62,74.59,74.61,29504.0,40.9581,40.9636,40.9471,40.9581,29504.0
2017-02-27 11:50:00,74.6,74.61,74.57,74.59,18195.0,40.9526,40.9581,40.9361,40.9471,18195.0
2017-02-27 11:55:00,74.59,74.6,74.57,74.58,37198.0,40.9471,40.9526,40.9361,40.9416,37198.0
2017-02-27 12:00:00,74.58,74.58,74.55,74.56,38138.0,40.9416,40.9416,40.9252,40.9307,38138.0
2017-02-27 12:05:00,74.56,74.56,74.52,74.53,32828.0,40.9307,40.9307,40.9087,40.9142,32828.0
2017-02-27 12:10:00,74.54,74.54,74.51,74.52,20281.0,40.9197,40.9197,40.9032,40.9087,20281.0
2017-02-27 12:15:00,74.53,74.61,74.52,74.6,64345.0,40.9142,40.9581,40.9087,40.9526,64345.0
2017-02-27 12:20:00,74.59,74.62,74.59,74.61,24698.0,40.9471,40.9636,40.9471,40.9581,24698.0
2017-02-27 12:25:00,74.6,74.62,74.58,74.61,18773.0,40.9526,40.9636,40.9416,40.9581,18773.0
2017-02-27 12:30:00,74.61,74.62,74.58,74.61,26894.0,40.9581,40.9636,40.9416,40.9581,26894.0
2017-02-27 12:35:00,74.62,74.63,74.6,74.62,67687.0,40.9636,40.9691,40.9526,40.9636,67687.0
2017-02-27 12:40:00,74.61,74.62,74.6,74.61,43636.0,40.9581,40.9636,40.9526,40.9581,43636.0
2017-02-27 12:45:00,74.61,74.63,74.6,74.61,24693.0,40.9581,40.9691,40.9526,40.9581,24693.0
2017-02-27 12:50:00,74.61,74.63,74.61,74.62,24499.0,40.9581,40.9691,40.9581,40.9636,24499.0
2017-02-27 12:55:00,74.62,74.62,74.6,74.6,18539.0,40.9636,40.9636,40.9526,40.9526,18539.0
2017-02-27 13:00:00,74.61,74.61,74.59,74.6,19795.0,40.9581,40.9581,40.9471,40.9526,19795.0
2017-02-27 13:05:00,74.61,74.61,74.57,74.59,13488.0,40.9581,40.9581,40.9361,40.9471,13488.0
2017-02-27 13:10:00,74.6,74.6,74.58,74.59,10730.0,40.9526,40.9526,40.9416,40.9471,10730.0
2017-02-27 13:15:00,74.59,74.59,74.56,74.59,31414.0,40.9471,40.9471,40.9307,40.9471,31414.0
2017-02-27 13:20:00,74.59,74.61,74.58,74.61,14043.0,40.9471,40.9581,40.9416,40.9581,14043.0
2017-02-27 13:25:00,74.6,74.62,74.58,74.61,53969.0,40.9526,40.9636,40.9416,40.9581,53969.0
2017-02-27 13:30:00,74.61,74.62,74.59,74.6,66441.0,40.9581,40.9636,40.9471,40.9526,66441.0
2017-02-27 13:35:00,74.6,74.61,74.55,74.56,43462.0,40.9526,40.9581,40.9252,40.9307,43462.0
2017-02-27 13:40:00,74.55,74.57,74.52,74.55,43299.0,40.9252,40.9361,40.9087,40.9252,43299.0
2017-02-27 13:45:00,74.55,74.6,74.54,74.57,93838.0,40.9252,40.9526,40.9197,40.9361,93838.0
2017-02-27 13:50:00,74.56,74.59,74.54,74.54,47390.0,40.9307,40.9471,40.9197,40.9197,47390.0
2017-02-27 13:55:00,74.54,74.56,74.5,74.5,87727.0,40.9197,40.9307,40.8977,40.8977,87727.0
2017-02-27 14:00:00,74.51,74.52,74.48,74.48,41659.0,40.9032,40.9087,40.8867,40.8867,41659.0
2017-02-27 14:05:00,74.49,74.52,74.47,74.47,36940.0,40.8922,40.9087,40.8812,40.8812,36940.0
2017-02-27 14:10:00,74.47,74.48,74.45,74.48,67856.0,40.8812,40.8867,40.8703,40.8867,67856.0
2017-02-27 14:15:00,74.47,74.52,74.47,74.5,69470.0,40.8812,40.9087,40.8812,40.8977,69470.0
2017-02-27 14:20:00,74.51,74.52,74.49,74.5,64339.0,40.9032,40.9087,40.8922,40.8977,64339.0
2017-02-27 14:25:00,74.51,74.54,74.5,74.51,100514.0,40.9032,40.9197,40.8977,40.9032,100514.0
2017-02-27 14:30:00,74.51,74.52,74.48,74.49,54239.0,40.9032,40.9087,40.8867,40.8922,54239.0
2017-02-27 14:35:00,74.49,74.52,74.49,74.52,46095.0,40.8922,40.9087,40.8922,40.9087,46095.0
2017-02-27 14:40:00,74.52,74.53,74.5,74.51,64348.0,40.9087,40.9142,40.8977,40.9032,64348.0
2017-02-27 14:45:00,74.51,74.63,74.5,74.62,101867.0,40.9032,40.9691,40.8977,40.9636,101867.0
2017-02-27 14:50:00,74.62,74.62,74.58,74.6,34373.0,40.9636,40.9636,40.9416,40.9526,34373.0
2017-02-27 14:55:00,74.6,74.61,74.57,74.58,94518.0,40.9526,40.9581,40.9361,40.9416,94518.0
2017-02-27 15:00:00,74.57,74.6,74.57,74.59,69930.0,40.9361,40.9526,40.9361,40.9471,69930.0
2017-02-27 15:05:00,74.59,74.61,74.57,74.59,141360.0,40.9471,40.9581,40.9361,40.9471,141360.0
2017-02-27 15:10:00,74.59,74.59,74.56,74.58,53998.0,40.9471,40.9471,40.9307,40.9416,53998.0
2017-02-27 15:15:00,74.58,74.58,74.53,74.55,51534.0,40.9416,40.9416,40.9142,40.9252,51534.0
2017-02-27 15:20:00,74.55,74.56,74.52,74.52,31795.0,40.9252,40.9307,40.9087,40.9087,31795.0
2017-02-27 15:25:00,74.52,74.58,74.52,74.57,40757.0,40.9087,40.9416,40.9087,40.9361,40757.0
2017-02-27 15:30:00,74.57,74.59,74.54,74.54,53077.0,40.9361,40.9471,40.9197,40.9197,53077.0
2017-02-27 15:35:00,74.55,74.57,74.54,74.54,77892.0,40.9252,40.9361,40.9197,40.9197,77892.0
2017-02-27 15:40:00,74.55,74.56,74.53,74.54,81316.0,40.9252,40.9307,40.9142,40.9197,81316.0
2017-02-27 15:45:00,74.55,74.55,74.51,74.55,101520.0,40.9252,40.9252,40.9032,40.9252,101520.0
2017-02-27 15:50:00,74.55,74.55,74.51,74.52,183749.0,40.9252,40.9252,40.9032,40.9087,183749.0
2017-02-27 15:55:00,74.52,74.58,74.51,74.58,414337.0,40.9087,40.9416,40.9032,40.9416,414337.0
2017-02-28 09:30:00,74.32,74.68,74.3,74.47,209427.0,40.7989,40.9965,40.7879,40.8812,209427.0
2017-02-28 09:35:00,74.46,74.57,74.4,74.57,106265.0,40.8758,40.9361,40.8428,40.9361,106265.0
2017-02-28 09:40:00,74.57,74.74,74.57,74.68,67157.0,40.9361,41.0295,40.9361,40.9965,67157.0
2017-02-28 09:45:00,74.68,74.69,74.58,74.66,119191.0,40.9965,41.002,40.9416,40.9856,119191.0
2017-02-28 09:50:00,74.65,74.74,74.64,74.66,267021.0,40.9801,41.0295,40.9746,40.9856,267021.0
2017-02-28 09:55:00,74.66,74.67,74.61,74.63,114245.0,40.9856,40.991,40.9581,40.9691,114245.0
2017-02-28 10:00:00,74.63,74.68,74.62,74.68,83066.0,40.9691,40.9965,40.9636,40.9965,83066.0
2017-02-28 10:05:00,74.67,74.71,74.64,74.64,242787.0,40.991,41.013,40.9746,40.9746,242787.0
2017-02-28 10:10:00,74.65,74.88,74.65,74.87,173314.0,40.9801,41.1063,40.9801,41.1008,173314.0
2017-02-28 10:15:00,74.87,74.91,74.79,74.8,70553.0,41.1008,41.1228,41.0569,41.0624,70553.0
2017-02-28 10:20:00,74.8,74.82,74.77,74.78,45683.0,41.0624,41.0734,41.0459,41.0514,45683.0
2017-02-28 10:25:00,74.79,74.83,74.78,74.81,45711.0,41.0569,41.0789,41.0514,41.0679,45711.0
2017-02-28 10:30:00,74.81,74.85,74.8,74.81,158139.0,41.0679,41.0899,41.0624,41.0679,158139.0
2017-02-28 10:35:00,74.81,74.93,74.81,74.91,133923.0,41.0679,41.1338,41.0679,41.1228,133923.0
2017-02-28 10:40:00,74.91,74.92,74.89,74.9,53068.0,41.1228,41.1283,41.1118,41.1173,53068.0
2017-02-28 10:45:00,74.91,74.91,74.81,74.83,174858.0,41.1228,41.1228,41.0679,41.0789,174858.0
2017-02-28 10:50:00,74.83,74.84,74.77,74.8,86706.0,41.0789,41.0844,41.0459,41.0624,86706.0
2017-02-28 10:55:00,74.79,74.81,74.75,74.75,49289.0,41.0569,41.0679,41.035,41.035,49289.0
2017-02-28 11:00:00,74.75,74.79,74.7,74.7,83710.0,41.035,41.0569,41.0075,41.0075,83710.0
2017-02-28 11:05:00,74.7,74.73,74.69,74.7,95840.0,41.0075,41.024,41.002,41.0075,95840.0
2017-02-28 11:10:00,74.7,74.72,74.68,74.7,45301.0,41.0075,41.0185,40.9965,41.0075,45301.0
2017-02-28 11:15:00,74.7,74.72,74.67,74.72,41437.0,41.0075,41.0185,40.991,41.0185,41437.0
2017-02-28 11:20:00,74.72,74.72,74.65,74.66,64023.0,41.0185,41.0185,40.9801,40.9856,64023.0
2017-02-28 11:25:00,74.66,74.71,74.66,74.69,53913.0,40.9856,41.013,40.9856,41.002,53913.0
2017-02-28 11:30:00,74.7,74.81,74.69,74.78,183415.0,41.0075,41.0679,41.002,41.0514,183415.0
2017-02-28 11:35:00,74.78,74.79,74.75,74.78,36231.0,41.0514,41.0569,41.035,41.0514,36231.0
2017-02-28 11:40:00,74.78,74.81,74.76,74.79,61708.0,41.0514,41.0679,41.0404,41.0569,61708.0
2017-02-28 11:45:00,74.79,74.79,74.76,74.78,32777.0,41.0569,41.0569,41.0404,41.0514,32777.0
2017-02-28 11:50:00,74.79,74.79,74.75,74.76,18479.0,41.0569,41.0569,41.035,41.0404,18479.0
2017-02-28 11:55:00,74.75,74.77,74.73,74.75,38788.0,41.035,41.0459,41.024,41.035,38788.0
2017-02-28 12:00:00,74.75,74.75,74.69,74.7,72478.0,41.035,41.035,41.002,41.0075,72478.0
2017-02-28 12:05:00,74.7,74.72,74.68,74.7,41111.0,41.0075,41.0185,40.9965,41.0075,41111.0
2017-02-28 12:10:00,74.71,74.71,74.7,74.71,53632.0,41.013,41.013,41.0075,41.013,53632.0
2017-02-28 12:15:00,74.7,74.8,74.69,74.79,83736.0,41.0075,41.0624,41.002,41.0569,83736.0
2017-02-28 12:20:00,74.78,74.79,74.73,74.73,42775.0,41.0514,41.0569,41.024,41.024,42775.0
2017-02-28 12:25:00,74.73,74.8,74.69,74.79,51666.0,41.024,41.0624,41.002,41.0569,51666.0
2017-02-28 12:30:00,74.8,74.81,74.77,74.8,34089.0,41.0624,41.0679,41.0459,41.0624,34089.0
2017-02-28 12:35:00,74.8,74.8,74.77,74.78,11735.0,41.0624,41.0624,41.0459,41.0514,11735.0
2017-02-28 12:40:00,74.78,74.81,74.78,74.8,20145.0,41.0514,41.0679,41.0514,41.0624,20145.0
2017-02-28 12:45:00,74.81,74.83,74.79,74.81,18627.0,41.0679,41.0789,41.0569,41.0679,18627.0
2017-02-28 12:50:00,74.81,74.87,74.79,74.86,31630.0,41.0679,41.1008,41.0569,41.0953,31630.0
2017-02-28 12:55:00,74.87,74.93,74.86,74.93,28986.0,41.1008,41.1338,41.0953,41.1338,28986.0
2017-02-28 13:00:00,74.92,74.95,74.91,74.92,52370.0,41.1283,41.1448,41.1228,41.1283,52370.0
2017-02-28 13:05:00,74.92,74.98,74.92,74.98,29194.0,41.1283,41.1612,41.1283,41.1612,29194.0
2017-02-28 13:10:00,74.97,74.98,74.96,74.97,29659.0,41.1557,41.1612,41.1502,41.1557,29659.0
2017-02-28 13:15:00,74.97,74.97,74.95,74.97,17347.0,41.1557,41.1557,41.1448,41.1557,17347.0
2017-02-28 13:20:00,74.96,74.97,74.95,74.97,17451.0,41.1502,41.1557,41.1448,41.1557,17451.0
2017-02-28 13:25:00,74.96,74.96,74.93,74.94,40283.0,41.1502,41.1502,41.1338,41.1393,40283.0
2017-02-28 13:30:00,74.94,74.96,74.94,74.96,44406.0,41.1393,41.1502,41.1393,41.1502,44406.0
2017-02-28 13:35:00,74.96,74.97,74.94,74.96,41646.0,41.1502,41.1557,41.1393,41.1502,41646.0
2017-02-28 13:40:00,74.96,74.97,74.94,74.95,32999.0,41.1502,41.1557,41.1393,41.1448,32999.0
2017-02-28 13:45:00,74.94,74.99,74.94,74.99,26331.0,41.1393,41.1667,41.1393,41.1667,26331.0
2017-02-28 13:50:00,74.98,75.05,74.98,75.05,72154.0,41.1612,41.1996,41.1612,41.1996,72154.0
2017-02-28 13:55:00,75.05,75.1,75.04,75.08,29739.0,41.1996,41.2271,41.1942,41.2161,29739.0
2017-02-28 14:00:00,75.08,75.11,75.07,75.09,48303.0,41.2161,41.2326,41.2106,41.2216,48303.0
2017-02-28 14:05:00,75.09,75.14,75.02,75.03,55457.0,41.2216,41.2491,41.1832,41.1887,55457.0
2017-02-28 14:10:00,75.02,75.03,74.99,74.99,17947.0,41.1832,41.1887,41.1667,41.1667,17947.0
2017-02-28 14:15:00,75.0,75.02,74.97,75.01,29716.0,41.1722,41.1832,41.1557,41.1777,29716.0
2017-02-28 14:20:00,75.0,75.05,75.0,75.04,29114.0,41.1722,41.1996,41.1722,41.1942,29114.0
2017-02-28 14:25:00,75.04,75.12,75.03,75.08,65141.0,41.1942,41.2381,41.1887,41.2161,65141.0
2017-02-28 14:30:00,75.07,75.08,75.0,75.0,27114.0,41.2106,41.2161,41.1722,41.1722,27114.0
2017-02-28 14:35:00,74.99,75.02,74.99,75.0,24618.0,41.1667,41.1832,41.1667,41.1722,24618.0
2017-02-28 14:40:00,75.0,75.01,74.98,74.99,27842.0,41.1722,41.1777,41.1612,41.1667,27842.0
2017-02-28 14:45:00,74.98,74.99,74.93,74.97,70351.0,41.1612,41.1667,41.1338,41.1557,70351.0
2017-02-28 14:50:00,74.98,74.99,74.97,74.98,17623.0,41.1612,41.1667,41.1557,41.1612,17623.0
2017-02-28 14:55:00,74.99,74.99,74.95,74.97,24937.0,41.1667,41.1667,41.1448,41.1557,24937.0
2017-02-28 15:00:00,74.97,74.97,74.93,74.93,33874.0,41.1557,41.1557,41.1338,41.1338,33874.0
2017-02-28 15:05:00,74.94,74.94,74.91,74.93,46944.0,41.1393,41.1393,41.1228,41.1338,46944.0
2017-02-28 15:10:00,74.93,74.95,74.92,74.92,69914.0,41.1338,41.1448,41.1283,41.1283,69914.0
2017-02-28 15:15:00,74.92,74.93,74.88,74.89,33401.0,41.1283,41.1338,41.1063,41.1118,33401.0
2017-02-28 15:20:00,74.88,74.9,74.87,74.87,30315.0,41.1063,41.1173,41.1008,41.1008,30315.0
2017-02-28 15:25:00,74.88,74.88,74.74,74.74,43576.0,41.1063,41.1063,41.0295,41.0295,43576.0
2017-02-28 15:30:00,74.75,74.78,74.7,74.7,69621.0,41.035,41.0514,41.0075,41.0075,69621.0
2017-02-28 15:35:00,74.71,74.77,74.66,74.69,117088.0,41.013,41.0459,40.9856,41.002,117088.0
2017-02-28 15:40:00,74.7,74.76,74.67,74.75,81848.0,41.0075,41.0404,40.991,41.035,81848.0
2017-02-28 15:45:00,74.74,74.91,74.73,74.91,111024.0,41.0295,41.1228,41.024,41.1228,111024.0
2017-02-28 15:50:00,74.91,74.91,74.83,74.84,129789.0,41.1228,41.1228,41.0789,41.0844,129789.0
2017-02-28 15:55:00,74.84,74.97,74.83,74.91,322139.0,41.0844,41.1557,41.0789,41.1228,322139.0
2017-03-01 09:30:00,74.98,74.98,74.67,74.9,212599.0,41.1612,41.1612,40.991,41.1173,212599.0
2017-03-01 09:35:00,74.88,75.11,74.87,75.04,109570.0,41.1063,41.2326,41.1008,41.1942,109570.0
2017-03-01 09:40:00,75.03,75.13,75.03,75.1,67924.0,41.1887,41.2436,41.1887,41.2271,67924.0
2017-03-01 09:45:00,75.11,75.22,75.09,75.18,76065.0,41.2326,41.293,41.2216,41.271,76065.0
2017-03-01 09:50:00,75.18,75.29,75.11,75.27,67884.0,41.271,41.3314,41.2326,41.3204,67884.0
2017-03-01 09:55:00,75.26,75.46,75.23,75.34,83894.0,41.3149,41.4247,41.2985,41.3588,83894.0
2017-03-01 10:00:00,75.36,75.48,75.3,75.47,99611.0,41.3698,41.4357,41.3369,41.4302,99611.0
2017-03-01 10:05:00,75.46,75.5,75.34,75.35,72761.0,41.4247,41.4467,41.3588,41.3643,72761.0
2017-03-01 10:10:00,75.34,75.52,75.31,75.49,83112.0,41.3588,41.4577,41.3424,41.4412,83112.0
2017-03-01 10:15:00,75.49,75.55,75.43,75.44,61385.0,41.4412,41.4741,41.4083,41.4137,61385.0
2017-03-01 10:20:00,75.45,75.46,75.37,75.38,74090.0,41.4192,41.4247,41.3753,41.3808,74090.0
2017-03-01 10:25:00,75.38,75.46,75.36,75.44,43547.0,41.3808,41.4247,41.3698,41.4137,43547.0
2017-03-01 10:30:00,75.45,75.5,75.44,75.47,52237.0,41.4192,41.4467,41.4137,41.4302,52237.0
2017-03-01 10:35:00,75.48,75.51,75.45,75.5,29332.0,41.4357,41.4522,41.4192,41.4467,29332.0
2017-03-01 10:40:00,75.5,75.51,75.42,75.43,26658.0,41.4467,41.4522,41.4028,41.4083,26658.0
2017-03-01 10:45:00,75.43,75.44,75.38,75.43,34246.0,41.4083,41.4137,41.3808,41.4083,34246.0
2017-03-01 10:50:00,75.42,75.45,75.41,75.43,32271.0,41.4028,41.4192,41.3973,41.4083,32271.0
2017-03-01 10:55:00,75.42,75.48,75.41,75.45,37835.0,41.4028,41.4357,41.3973,41.4192,37835.0
2017-03-01 11:00:00,75.45,75.52,75.43,75.52,29194.0,41.4192,41.4577,41.4083,41.4577,29194.0
2017-03-01 11:05:00,75.51,75.63,75.48,75.59,79504.0,41.4522,41.518,41.4357,41.4961,79504.0
2017-03-01 11:10:00,75.59,75.6,75.52,75.55,64886.0,41.4961,41.5016,41.4577,41.4741,64886.0
2017-03-01 11:15:00,75.55,75.61,75.5,75.61,38759.0,41.4741,41.5071,41.4467,41.5071,38759.0
2017-03-01 11:20:00,75.6,75.67,75.59,75.65,49556.0,41.5016,41.54,41.4961,41.529,49556.0
2017-03-01 11:25:00,75.65,75.75,75.63,75.74,70758.0,41.529,41.5839,41.518,41.5784,70758.0
2017-03-01 11:30:00,75.74,75.75,75.65,75.66,83681.0,41.5784,41.5839,41.529,41.5345,83681.0
2017-03-01 11:35:00,75.65,75.72,75.61,75.72,83141.0,41.529,41.5675,41.5071,41.5675,83141.0
2017-03-01 11:40:00,75.72,75.72,75.67,75.67,43595.0,41.5675,41.5675,41.54,41.54,43595.0
2017-03-01 11:45:00,75.68,75.69,75.55,75.56,54261.0,41.5455,41.551,41.4741,41.4796,54261.0
2017-03-01 11:50:00,75.56,75.62,75.55,75.59,44103.0,41.4796,41.5126,41.4741,41.4961,44103.0
2017-03-01 11:55:00,75.59,75.61,75.54,75.56,30088.0,41.4961,41.5071,41.4686,41.4796,30088.0
2017-03-01 12:00:00,75.56,75.6,75.55,75.57,54615.0,41.4796,41.5016,41.4741,41.4851,54615.0
2017-03-01 12:05:00,75.57,75.59,75.54,75.56,38550.0,41.4851,41.4961,41.4686,41.4796,38550.0
2017-03-01 12:10:00,75.56,75.58,75.54,75.57,30453.0,41.4796,41.4906,41.4686,41.4851,30453.0
2017-03-01 12:15:00,75.56,75.57,75.49,75.5,85467.0,41.4796,41.4851,41.4412,41.4467,85467.0
2017-03-01 12:20:00,75.5,75.5,75.44,75.46,69793.0,41.4467,41.4467,41.4137,41.4247,69793.0
2017-03-01 12:25:00,75.47,75.49,75.46,75.47,16443.0,41.4302,41.4412,41.4247,41.4302,16443.0
2017-03-01 12:30:00,75.46,75.48,75.43,75.46,26979.0,41.4247,41.4357,41.4083,41.4247,26979.0
2017-03-01 12:35:00,75.46,75.46,75.36,75.38,47707.0,41.4247,41.4247,41.3698,41.3808,47707.0
2017-03-01 12:40:00,75.38,75.43,75.35,75.39,56307.0,41.3808,41.4083,41.3643,41.3863,56307.0
2017-03-01 12:45:00,75.39,75.4,75.34,75.34,21944.0,41.3863,41.3918,41.3588,41.3588,21944.0
2017-03-01 12:50:00,75.34,75.38,75.34,75.35,37067.0,41.3588,41.3808,41.3588,41.3643,37067.0
2017-03-01 12:55:00,75.36,75.4,75.34,75.36,78910.0,41.3698,41.3918,41.3588,41.3698,78910.0
2017-03-01 13:00:00,75.35,75.36,75.33,75.34,29963.0,41.3643,41.3698,41.3534,41.3588,29963.0
2017-03-01 13:05:00,75.34,75.37,75.33,75.36,31627.0,41.3588,41.3753,41.3534,41.3698,31627.0
2017-03-01 13:10:00,75.37,75.44,75.35,75.44,49672.0,41.3753,41.4137,41.3643,41.4137,49672.0
2017-03-01 13:15:00,75.43,75.5,75.43,75.46,54359.0,41.4083,41.4467,41.4083,41.4247,54359.0
2017-03-01 13:20:00,75.47,75.49,75.43,75.45,59283.0,41.4302,41.4412,41.4083,41.4192,59283.0
2017-03-01 13:25:00,75.45,75.46,75.41,75.45,30315.0,41.4192,41.4247,41.3973,41.4192,30315.0
2017-03-01 13:30:00,75.45,75.45,75.37,75.37,23316.0,41.4192,41.4192,41.3753,41.3753,23316.0
2017-03-01 13:35:00,75.37,75.38,75.35,75.36,43706.0,41.3753,41.3808,41.3643,41.3698,43706.0
2017-03-01 13:40:00,75.37,75.38,75.35,75.37,38385.0,41.3753,41.3808,41.3643,41.3753,38385.0
2017-03-01 13:45:00,75.38,75.42,75.37,75.4,30501.0,41.3808,41.4028,41.3753,41.3918,30501.0
2017-03-01 13:50:00,75.39,75.4,75.36,75.38,37372.0,41.3863,41.3918,41.3698,41.3808,37372.0
2017-03-01 13:55:00,75.39,75.4,75.38,75.4,21227.0,41.3863,41.3918,41.3808,41.3918,21227.0
2017-03-01 14:00:00,75.4,75.41,75.36,75.36,29884.0,41.3918,41.3973,41.3698,41.3698,29884.0
2017-03-01 14:05:00,75.36,75.39,75.34,75.36,59390.0,41.3698,41.3863,41.3588,41.3698,59390.0
2017-03-01 14:10:00,75.35,75.36,75.31,75.31,124263.0,41.3643,41.3698,41.3424,41.3424,124263.0
2017-03-01 14:15:00,75.31,75.46,75.31,75.44,88649.0,41.3424,41.4247,41.3424,41.4137,88649.0
2017-03-01 14:20:00,75.45,75.57,75.43,75.55,101265.0,41.4192,41.4851,41.4083,41.4741,101265.0
2017-03-01 14:25:00,75.54,75.57,75.51,75.56,41377.0,41.4686,41.4851,41.4522,41.4796,41377.0
2017-03-01 14:30:00,75.57,75.6,75.53,75.55,58113.0,41.4851,41.5016,41.4631,41.4741,58113.0
2017-03-01 14:35:00,75.55,75.59,75.51,75.59,82051.0,41.4741,41.4961,41.4522,41.4961,82051.0
2017-03-01 14:40:00,75.58,75.61,75.58,75.6,42108.0,41.4906,41.5071,41.4906,41.5016,42108.0
2017-03-01 14:45:00,75.6,75.63,75.59,75.63,47269.0,41.5016,41.518,41.4961,41.518,47269.0
2017-03-01 14:50:00,75.63,75.67,75.62,75.65,61057.0,41.518,41.54,41.5126,41.529,61057.0
2017-03-01 14:55:00,75.66,75.73,75.65,75.71,47791.0,41.5345,41.5729,41.529,41.562,47791.0
2017-03-01 15:00:00,75.71,75.71,75.65,75.68,49231.0,41.562,41.562,41.529,41.5455,49231.0
2017-03-01 15:05:00,75.68,75.71,75.66,75.68,57248.0,41.5455,41.562,41.5345,41.5455,57248.0
2017-03-01 15:10:00,75.69,75.72,75.6,75.63,104484.0,41.551,41.5675,41.5016,41.518,104484.0
2017-03-01 15:15:00,75.62,75.63,75.58,75.61,51820.0,41.5126,41.518,41.4906,41.5071,51820.0
2017-03-01 15:20:00,75.62,75.63,75.55,75.61,76658.0,41.5126,41.518,41.4741,41.5071,76658.0
2017-03-01 15:25:00,75.61,75.62,75.58,75.59,43887.0,41.5071,41.5126,41.4906,41.4961,43887.0
2017-03-01 15:30:00,75.59,75.62,75.58,75.62,59713.0,41.4961,41.5126,41.4906,41.5126,59713.0
2017-03-01 15:35:00,75.62,75.65,75.6,75.62,69962.0,41.5126,41.529,41.5016,41.5126,69962.0
2017-03-01 15:40:00,75.62,75.66,75.61,75.66,74417.0,41.5126,41.5345,41.5071,41.5345,74417.0
2017-03-01 15:45:00,75.66,75.67,75.63,75.66,80278.0,41.5345,41.54,41.518,41.5345,80278.0
2017-03-01 15:50:00,75.66,75.68,75.55,75.55,93291.0,41.5345,41.5455,41.4741,41.4741,93291.0
2017-03-01 15:55:00,75.55,75.64,75.53,75.6,274552.0,41.4741,41.5235,41.4631,41.5016,274552.0
2017-03-02 09:30:00,75.52,75.76,75.45,75.66,296133.0,41.4577,41.5894,41.4192,41.5345,296133.0
2017-03-02 09:35:00,75.67,75.71,75.39,75.41,174450.0,41.54,41.562,41.3863,41.3973,174450.0
2017-03-02 09:40:00,75.39,75.47,75.27,75.46,133604.0,41.3863,41.4302,41.3204,41.4247,133604.0
2017-03-02 09:45:00,75.45,75.53,75.43,75.48,119572.0,41.4192,41.4631,41.4083,41.4357,119572.0
2017-03-02 09:50:00,75.46,75.56,75.43,75.52,92398.0,41.4247,41.4796,41.4083,41.4577,92398.0
2017-03-02 09:55:00,75.52,75.63,75.52,75.57,75859.0,41.4577,41.518,41.4577,41.4851,75859.0
2017-03-02 10:00:00,75.57,75.65,75.56,75.62,53871.0,41.4851,41.529,41.4796,41.5126,53871.0
2017-03-02 10:05:00,75.63,75.63,75.5,75.5,66704.0,41.518,41.518,41.4467,41.4467,66704.0
2017-03-02 10:10:00,75.5,75.59,75.44,75.47,60284.0,41.4467,41.4961,41.4137,41.4302,60284.0
2017-03-02 10:15:00,75.47,75.54,75.42,75.47,152247.0,41.4302,41.4686,41.4028,41.4302,152247.0
2017-03-02 10:20:00,75.47,75.52,75.41,75.43,64656.0,41.4302,41.4577,41.3973,41.4083,64656.0
2017-03-02 10:25:00,75.43,75.49,75.41,75.45,68220.0,41.4083,41.4412,41.3973,41.4192,68220.0
2017-03-02 10:30:00,75.46,75.59,75.45,75.59,106705.0,41.4247,41.4961,41.4192,41.4961,106705.0
2017-03-02 10:35:00,75.59,75.7,75.58,75.69,122084.0,41.4961,41.5565,41.4906,41.551,122084.0
2017-03-02 10:40:00,75.69,75.71,75.62,75.7,69490.0,41.551,41.562,41.5126,41.5565,69490.0
2017-03-02 10:45:00,75.69,75.7,75.62,75.67,33342.0,41.551,41.5565,41.5126,41.54,33342.0
2017-03-02 10:50:00,75.67,75.68,75.59,75.64,39365.0,41.54,41.5455,41.4961,41.5235,39365.0
2017-03-02 10:55:00,75.64,75.72,75.63,75.72,55968.0,41.5235,41.5675,41.518,41.5675,55968.0
2017-03-02 11:00:00,75.71,75.75,75.63,75.64,101532.0,41.562,41.5839,41.518,41.5235,101532.0
2017-03-02 11:05:00,75.63,75.67,75.57,75.57,54346.0,41.518,41.54,41.4851,41.4851,54346.0
2017-03-02 11:10:00,75.57,75.61,75.55,75.59,67276.0,41.4851,41.5071,41.4741,41.4961,67276.0
2017-03-02 11:15:00,75.59,75.68,75.56,75.67,82978.0,41.4961,41.5455,41.4796,41.54,82978.0
2017-03-02 11:20:00,75.67,75.68,75.61,75.65,39631.0,41.54,41.5455,41.5071,41.529,39631.0
2017-03-02 11:25:00,75.65,75.7,75.59,75.61,105576.0,41.529,41.5565,41.4961,41.5071,105576.0
2017-03-02 11:30:00,75.61,75.63,75.48,75.49,117742.0,41.5071,41.518,41.4357,41.4412,117742.0
2017-03-02 11:35:00,75.49,75.5,75.44,75.5,61726.0,41.4412,41.4467,41.4137,41.4467,61726.0
2017-03-02 11:40:00,75.5,75.56,75.49,75.54,63303.0,41.4467,41.4796,41.4412,41.4686,63303.0
2017-03-02 11:45:00,75.55,75.64,75.53,75.61,166859.0,41.4741,41.5235,41.4631,41.5071,166859.0
2017-03-02 11:50:00,75.62,75.68,75.61,75.67,36046.0,41.5126,41.5455,41.5071,41.54,36046.0
2017-03-02 11:55:00,75.67,75.72,75.65,75.72,29553.0,41.54,41.5675,41.529,41.5675,29553.0
2017-03-02 12:00:00,75.72,75.79,75.71,75.78,43154.0,41.5675,41.6059,41.562,41.6004,43154.0
2017-03-02 12:05:00,75.78,75.8,75.72,75.73,40464.0,41.6004,41.6114,41.5675,41.5729,40464.0
2017-03-02 12:10:00,75.72,75.77,75.72,75.74,39750.0,41.5675,41.5949,41.5675,41.5784,39750.0
2017-03-02 12:15:00,75.74,75.76,75.7,75.76,37413.0,41.5784,41.5894,41.5565,41.5894,37413.0
2017-03-02 12:20:00,75.76,75.8,75.74,75.77,59044.0,41.5894,41.6114,41.5784,41.5949,59044.0
2017-03-02 12:25:00,75.77,75.8,75.75,75.76,35655.0,41.5949,41.6114,41.5839,41.5894,35655.0
2017-03-02 12:30:00,75.76,75.77,75.73,75.73,28184.0,41.5894,41.5949,41.5729,41.5729,28184.0
2017-03-02 12:35:00,75.73,75.78,75.72,75.78,76896.0,41.5729,41.6004,41.5675,41.6004,76896.0
2017-03-02 12:40:00,75.77,75.82,75.74,75.81,63965.0,41.5949,41.6223,41.5784,41.6169,63965.0
2017-03-02 12:45:00,75.82,75.91,75.8,75.9,96585.0,41.6223,41.6718,41.6114,41.6663,96585.0
2017-03-02 12:50:00,75.9,76.0,75.88,75.99,84523.0,41.6663,41.7212,41.6553,41.7157,84523.0
2017-03-02 12:55:00,75.98,76.04,75.96,76.0,56581.0,41.7102,41.7431,41.6992,41.7212,56581.0
2017-03-02 13:00:00,75.99,75.99,75.92,75.93,63369.0,41.7157,41.7157,41.6772,41.6827,63369.0
2017-03-02 13:05:00,75.93,75.98,75.92,75.95,32145.0,41.6827,41.7102,41.6772,41.6937,32145.0
2017-03-02 13:10:00,75.95,75.95,75.87,75.87,54370.0,41.6937,41.6937,41.6498,41.6498,54370.0
2017-03-02 13:15:00,75.87,75.9,75.86,75.87,37968.0,41.6498,41.6663,41.6443,41.6498,37968.0
2017-03-02 13:20:00,75.88,75.88,75.82,75.84,63481.0,41.6553,41.6553,41.6223,41.6333,63481.0
2017-03-02 13:25:00,75.84,75.87,75.82,75.84,31979.0,41.6333,41.6498,41.6223,41.6333,31979.0
2017-03-02 13:30:00,75.83,75.83,75.78,75.8,26606.0,41.6278,41.6278,41.6004,41.6114,26606.0
2017-03-02 13:35:00,75.8,75.82,75.77,75.8,35399.0,41.6114,41.6223,41.5949,41.6114,35399.0
2017-03-02 13:40:00,75.8,75.87,75.78,75.84,87560.0,41.6114,41.6498,41.6004,41.6333,87560.0
2017-03-02 13:45:00,75.84,75.86,75.8,75.83,57109.0,41.6333,41.6443,41.6114,41.6278,57109.0
2017-03-02 13:50:00,75.83,75.84,75.78,75.8,51339.0,41.6278,41.6333,41.6004,41.6114,51339.0
2017-03-02 13:55:00,75.8,75.85,75.77,75.8,63595.0,41.6114,41.6388,41.5949,41.6114,63595.0
2017-03-02 14:00:00,75.79,75.83,75.77,75.81,66989.0,41.6059,41.6278,41.5949,41.6169,66989.0
2017-03-02 14:05:00,75.81,75.85,75.76,75.76,48045.0,41.6169,41.6388,41.5894,41.5894,48045.0
2017-03-02 14:10:00,75.76,75.81,75.74,75.77,54214.0,41.5894,41.6169,41.5784,41.5949,54214.0
2017-03-02 14:15:00,75.77,75.78,75.72,75.77,65844.0,41.5949,41.6004,41.5675,41.5949,65844.0
2017-03-02 14:20:00,75.77,75.77,75.7,75.7,38357.0,41.5949,41.5949,41.5565,41.5565,38357.0
2017-03-02 14:25:00,75.7,75.85,75.68,75.84,114658.0,41.5565,41.6388,41.5455,41.6333,114658.0
2017-03-02 14:30:00,75.84,75.85,75.79,75.84,59079.0,41.6333,41.6388,41.6059,41.6333,59079.0
2017-03-02 14:35:00,75.83,75.89,75.81,75.85,71433.0,41.6278,41.6608,41.6169,41.6388,71433.0
2017-03-02 14:40:00,75.85,75.86,75.73,75.73,166704.0,41.6388,41.6443,41.5729,41.5729,166704.0
2017-03-02 14:45:00,75.73,75.77,75.72,75.74,60345.0,41.5729,41.5949,41.5675,41.5784,60345.0
2017-03-02 14:50:00,75.74,75.77,75.71,75.77,44165.0,41.5784,41.5949,41.562,41.5949,44165.0
2017-03-02 14:55:00,75.76,75.81,75.74,75.8,62330.0,41.5894,41.6169,41.5784,41.6114,62330.0
2017-03-02 15:00:00,75.81,75.84,75.75,75.8,78482.0,41.6169,41.6333,41.5839,41.6114,78482.0
2017-03-02 15:05:00,75.8,75.81,75.76,75.78,45989.0,41.6114,41.6169,41.5894,41.6004,45989.0
2017-03-02 15:10:00,75.78,75.82,75.77,75.8,96915.0,41.6004,41.6223,41.5949,41.6114,96915.0
2017-03-02 15:15:00,75.79,75.79,75.65,75.7,70727.0,41.6059,41.6059,41.529,41.5565,70727.0
2017-03-02 15:20:00,75.71,75.76,75.68,75.69,68899.0,41.562,41.5894,41.5455,41.551,68899.0
2017-03-02 15:25:00,75.69,75.71,75.66,75.69,59504.0,41.551,41.562,41.5345,41.551,59504.0
2017-03-02 15:30:00,75.7,75.72,75.64,75.64,130778.0,41.5565,41.5675,41.5235,41.5235,130778.0
2017-03-02 15:35:00,75.65,75.67,75.62,75.65,68934.0,41.529,41.54,41.5126,41.529,68934.0
2017-03-02 15:40:00,75.66,75.67,75.55,75.59,125318.0,41.5345,41.54,41.4741,41.4961,125318.0
2017-03-02 15:45:00,75.59,75.67,75.57,75.57,115172.0,41.4961,41.54,41.4851,41.4851,115172.0
2017-03-02 15:50:00,75.56,75.64,75.55,75.57,144324.0,41.4796,41.5235,41.4741,41.4851,144324.0
2017-03-02 15:55:00,75.57,75.75,75.56,75.71,372218.0,41.4851,41.5839,41.4796,41.562,372218.0
2017-03-03 09:30:00,75.8,75.8,75.48,75.48,170115.0,41.6114,41.6114,41.4357,41.4357,170115.0
2017-03-03 09:35:00,75.48,75.53,75.29,75.33,91520.0,41.4357,41.4631,41.3314,41.3534,91520.0
2017-03-03 09:40:00,75.34,75.39,75.15,75.18,109352.0,41.3588,41.3863,41.2545,41.271,109352.0
2017-03-03 09:45:00,75.19,75.22,75.1,75.2,93903.0,41.2765,41.293,41.2271,41.282,93903.0
2017-03-03 09:50:00,75.21,75.3,75.2,75.3,72609.0,41.2875,41.3369,41.282,41.3369,72609.0
2017-03-03 09:55:00,75.31,75.32,75.22,75.22,112188.0,41.3424,41.3479,41.293,41.293,112188.0
2017-03-03 10:00:00,75.22,75.25,75.05,75.09,81447.0,41.293,41.3094,41.1996,41.2216,81447.0
2017-03-03 10:05:00,75.08,75.1,74.96,74.98,119778.0,41.2161,41.2271,41.1502,41.1612,119778.0
2017-03-03 10:10:00,74.97,75.17,74.96,75.16,62236.0,41.1557,41.2655,41.1502,41.26,62236.0
2017-03-03 10:15:00,75.16,75.16,74.99,75.03,82732.0,41.26,41.26,41.1667,41.1887,82732.0
2017-03-03 10:20:00,75.02,75.1,75.0,75.08,51124.0,41.1832,41.2271,41.1722,41.2161,51124.0
2017-03-03 10:25:00,75.08,75.13,75.03,75.1,64930.0,41.2161,41.2436,41.1887,41.2271,64930.0
2017-03-03 10:30:00,75.09,75.17,75.09,75.11,144997.0,41.2216,41.2655,41.2216,41.2326,144997.0
2017-03-03 10:35:00,75.12,75.19,75.08,75.17,53128.0,41.2381,41.2765,41.2161,41.2655,53128.0
2017-03-03 10:40:00,75.17,75.29,75.16,75.27,45150.0,41.2655,41.3314,41.26,41.3204,45150.0
2017-03-03 10:45:00,75.28,75.39,75.26,75.37,91535.0,41.3259,41.3863,41.3149,41.3753,91535.0
2017-03-03 10:50:00,75.36,75.37,75.31,75.34,50299.0,41.3698,41.3753,41.3424,41.3588,50299.0
2017-03-03 10:55:00,75.34,75.35,75.21,75.22,56608.0,41.3588,41.3643,41.2875,41.293,56608.0
2017-03-03 11:00:00,75.22,75.24,75.17,75.23,85483.0,41.293,41.304,41.2655,41.2985,85483.0
2017-03-03 11:05:00,75.23,75.36,75.23,75.34,38315.0,41.2985,41.3698,41.2985,41.3588,38315.0
2017-03-03 11:10:00,75.34,75.35,75.29,75.33,64732.0,41.3588,41.3643,41.3314,41.3534,64732.0
2017-03-03 11:15:00,75.33,75.35,75.21,75.23,82808.0,41.3534,41.3643,41.2875,41.2985,82808.0
2017-03-03 11:20:00,75.23,75.26,75.21,75.25,54934.0,41.2985,41.3149,41.2875,41.3094,54934.0
2017-03-03 11:25:00,75.25,75.27,75.19,75.23,44105.0,41.3094,41.3204,41.2765,41.2985,44105.0
2017-03-03 11:30:00,75.24,75.38,75.24,75.38,61553.0,41.304,41.3808,41.304,41.3808,61553.0
2017-03-03 11:35:00,75.37,75.4,75.3,75.37,39090.0,41.3753,41.3918,41.3369,41.3753,39090.0
2017-03-03 11:40:00,75.37,75.45,75.35,75.42,72424.0,41.3753,41.4192,41.3643,41.4028,72424.0
2017-03-03 11:45:00,75.41,75.46,75.39,75.41,42690.0,41.3973,41.4247,41.3863,41.3973,42690.0
2017-03-03 11:50:00,75.41,75.41,75.34,75.38,31680.0,41.3973,41.3973,41.3588,41.3808,31680.0
2017-03-03 11:55:00,75.38,75.4,75.31,75.31,34768.0,41.3808,41.3918,41.3424,41.3424,34768.0
2017-03-03 12:00:00,75.32,75.36,75.3,75.36,57851.0,41.3479,41.3698,41.3369,41.3698,57851.0
2017-03-03 12:05:00,75.35,75.38,75.33,75.35,34252.0,41.3643,41.3808,41.3534,41.3643,34252.0
2017-03-03 12:10:00,75.34,75.37,75.33,75.36,38559.0,41.3588,41.3753,41.3534,41.3698,38559.0
2017-03-03 12:15:00,75.37,75.37,75.31,75.34,38183.0,41.3753,41.3753,41.3424,41.3588,38183.0
2017-03-03 12:20:00,75.34,75.35,75.3,75.3,17706.0,41.3588,41.3643,41.3369,41.3369,17706.0
2017-03-03 12:25:00,75.31,75.31,75.25,75.31,77146.0,41.3424,41.3424,41.3094,41.3424,77146.0
2017-03-03 12:30:00,75.31,75.42,75.31,75.38,64741.0,41.3424,41.4028,41.3424,41.3808,64741.0
2017-03-03 12:35:00,75.38,75.42,75.33,75.33,41723.0,41.3808,41.4028,41.3534,41.3534,41723.0
2017-03-03 12:40:00,75.33,75.37,75.32,75.37,28703.0,41.3534,41.3753,41.3479,41.3753,28703.0
2017-03-03 12:45:00,75.37,75.37,75.28,75.28,34516.0,41.3753,41.3753,41.3259,41.3259,34516.0
2017-03-03 12:50:00,75.28,75.33,75.27,75.28,37795.0,41.3259,41.3534,41.3204,41.3259,37795.0
2017-03-03 12:55:00,75.29,75.3,75.25,75.25,20311.0,41.3314,41.3369,41.3094,41.3094,20311.0
2017-03-03 13:00:00,75.25,75.38,75.15,75.36,96821.0,41.3094,41.3808,41.2545,41.3698,96821.0
2017-03-03 13:05:00,75.35,75.35,75.2,75.25,51566.0,41.3643,41.3643,41.282,41.3094,51566.0
2017-03-03 13:10:00,75.24,75.29,75.21,75.22,55985.0,41.304,41.3314,41.2875,41.293,55985.0
2017-03-03 13:15:00,75.23,75.26,75.17,75.2,62915.0,41.2985,41.3149,41.2655,41.282,62915.0
2017-03-03 13:20:00,75.2,75.22,75.16,75.17,34185.0,41.282,41.293,41.26,41.2655,34185.0
2017-03-03 13:25:00,75.16,75.19,75.15,75.17,33219.0,41.26,41.2765,41.2545,41.2655,33219.0
2017-03-03 13:30:00,75.18,75.22,75.18,75.21,48880.0,41.271,41.293,41.271,41.2875,48880.0
2017-03-03 13:35:00,75.2,75.25,75.19,75.25,40714.0,41.282,41.3094,41.2765,41.3094,40714.0
2017-03-03 13:40:00,75.25,75.27,75.23,75.25,75945.0,41.3094,41.3204,41.2985,41.3094,75945.0
2017-03-03 13:45:00,75.26,75.27,75.21,75.23,25452.0,41.3149,41.3204,41.2875,41.2985,25452.0
2017-03-03 13:50:00,75.23,75.26,75.2,75.25,58948.0,41.2985,41.3149,41.282,41.3094,58948.0
2017-03-03 13:55:00,75.26,75.3,75.22,75.27,52870.0,41.3149,41.3369,41.293,41.3204,52870.0
2017-03-03 14:00:00,75.28,75.35,75.26,75.34,52189.0,41.3259,41.3643,41.3149,41.3588,52189.0
2017-03-03 14:05:00,75.34,75.38,75.33,75.37,52452.0,41.3588,41.3808,41.3534,41.3753,52452.0
2017-03-03 14:10:00,75.37,75.41,75.35,75.36,58257.0,41.3753,41.3973,41.3643,41.3698,58257.0
2017-03-03 14:15:00,75.36,75.38,75.33,75.34,52638.0,41.3698,41.3808,41.3534,41.3588,52638.0
2017-03-03 14:20:00,75.33,75.42,75.33,75.4,49419.0,41.3534,41.4028,41.3534,41.3918,49419.0
2017-03-03 14:25:00,75.4,75.46,75.39,75.42,121082.0,41.3918,41.4247,41.3863,41.4028,121082.0
2017-03-03 14:30:00,75.41,75.45,75.41,75.45,48829.0,41.3973,41.4192,41.3973,41.4192,48829.0
2017-03-03 14:35:00,75.44,75.46,75.41,75.41,31709.0,41.4137,41.4247,41.3973,41.3973,31709.0
2017-03-03 14:40:00,75.41,75.46,75.39,75.42,48443.0,41.3973,41.4247,41.3863,41.4028,48443.0
2017-03-03 14:45:00,75.42,75.42,75.39,75.42,28395.0,41.4028,41.4028,41.3863,41.4028,28395.0
2017-03-03 14:50:00,75.42,75.5,75.42,75.48,71952.0,41.4028,41.4467,41.4028,41.4357,71952.0
2017-03-03 14:55:00,75.49,75.49,75.44,75.47,49377.0,41.4412,41.4412,41.4137,41.4302,49377.0
2017-03-03 15:00:00,75.46,75.51,75.42,75.5,37065.0,41.4247,41.4522,41.4028,41.4467,37065.0
2017-03-03 15:05:00,75.5,75.54,75.49,75.52,27919.0,41.4467,41.4686,41.4412,41.4577,27919.0
2017-03-03 15:10:00,75.52,75.52,75.46,75.5,29879.0,41.4577,41.4577,41.4247,41.4467,29879.0
2017-03-03 15:15:00,75.5,75.52,75.49,75.51,31999.0,41.4467,41.4577,41.4412,41.4522,31999.0
2017-03-03 15:20:00,75.51,75.57,75.49,75.56,85967.0,41.4522,41.4851,41.4412,41.4796,85967.0
2017-03-03 15:25:00,75.55,75.56,75.5,75.53,39940.0,41.4741,41.4796,41.4467,41.4631,39940.0
2017-03-03 15:30:00,75.54,75.6,75.54,75.57,84151.0,41.4686,41.5016,41.4686,41.4851,84151.0
2017-03-03 15:35:00,75.58,75.59,75.51,75.58,93424.0,41.4906,41.4961,41.4522,41.4906,93424.0
2017-03-03 15:40:00,75.58,75.6,75.52,75.53,71157.0,41.4906,41.5016,41.4577,41.4631,71157.0
2017-03-03 15:45:00,75.52,75.53,75.47,75.48,116465.0,41.4577,41.4631,41.4302,41.4357,116465.0
2017-03-03 15:50:00,75.48,75.54,75.48,75.52,164063.0,41.4357,41.4686,41.4357,41.4577,164063.0
2017-03-03 15:55:00,75.53,75.59,75.45,75.55,333285.0,41.4631,41.4961,41.4192,41.4741,333285.0
2017-03-06 09:30:00,75.55,75.58,75.45,75.49,163720.0,41.4741,41.4906,41.4192,41.4412,163720.0
2017-03-06 09:35:00,75.49,75.51,75.33,75.39,77996.0,41.4412,41.4522,41.3534,41.3863,77996.0
2017-03-06 09:40:00,75.38,75.45,75.29,75.33,120172.0,41.3808,41.4192,41.3314,41.3534,120172.0
2017-03-06 09:45:00,75.32,75.35,74.96,75.0,163419.0,41.3479,41.3643,41.1502,41.1722,163419.0
2017-03-06 09:50:00,75.0,75.16,74.99,75.12,165679.0,41.1722,41.26,41.1667,41.2381,165679.0
2017-03-06 09:55:00,75.12,75.32,75.12,75.29,169059.0,41.2381,41.3479,41.2381,41.3314,169059.0
2017-03-06 10:00:00,75.29,75.29,75.16,75.21,79027.0,41.3314,41.3314,41.26,41.2875,79027.0
2017-03-06 10:05:00,75.2,75.26,75.17,75.19,86954.0,41.282,41.3149,41.2655,41.2765,86954.0
2017-03-06 10:10:00,75.19,75.2,75.12,75.13,44661.0,41.2765,41.282,41.2381,41.2436,44661.0
2017-03-06 10:15:00,75.13,75.2,75.1,75.17,51100.0,41.2436,41.282,41.2271,41.2655,51100.0
2017-03-06 10:20:00,75.18,75.19,75.14,75.15,55458.0,41.271,41.2765,41.2491,41.2545,55458.0
2017-03-06 10:25:00,75.14,75.15,75.07,75.08,39127.0,41.2491,41.2545,41.2106,41.2161,39127.0
2017-03-06 10:30:00,75.08,75.14,75.06,75.14,35485.0,41.2161,41.2491,41.2051,41.2491,35485.0
2017-03-06 10:35:00,75.14,75.15,75.08,75.09,39290.0,41.2491,41.2545,41.2161,41.2216,39290.0
2017-03-06 10:40:00,75.09,75.13,75.08,75.12,31365.0,41.2216,41.2436,41.2161,41.2381,31365.0
2017-03-06 10:45:00,75.12,75.2,75.11,75.2,56835.0,41.2381,41.282,41.2326,41.282,56835.0
2017-03-06 10:50:00,75.2,75.26,75.16,75.16,65754.0,41.282,41.3149,41.26,41.26,65754.0
2017-03-06 10:55:00,75.17,75.21,75.15,75.2,31420.0,41.2655,41.2875,41.2545,41.282,31420.0
2017-03-06 11:00:00,75.2,75.2,75.15,75.17,32533.0,41.282,41.282,41.2545,41.2655,32533.0
2017-03-06 11:05:00,75.18,75.28,75.18,75.25,89729.0,41.271,41.3259,41.271,41.3094,89729.0
2017-03-06 11:10:00,75.25,75.27,75.23,75.24,60232.0,41.3094,41.3204,41.2985,41.304,60232.0
2017-03-06 11:15:00,75.24,75.24,75.17,75.17,63658.0,41.304,41.304,41.2655,41.2655,63658.0
2017-03-06 11:20:00,75.17,75.23,75.16,75.22,77380.0,41.2655,41.2985,41.26,41.293,77380.0
2017-03-06 11:25:00,75.23,75.23,75.2,75.22,65917.0,41.2985,41.2985,41.282,41.293,65917.0
2017-03-06 11:30:00,75.21,75.23,75.21,75.21,50577.0,41.2875,41.2985,41.2875,41.2875,50577.0
2017-03-06 11:35:00,75.21,75.26,75.19,75.19,37750.0,41.2875,41.3149,41.2765,41.2765,37750.0
2017-03-06 11:40:00,75.19,75.24,75.19,75.22,84205.0,41.2765,41.304,41.2765,41.293,84205.0
2017-03-06 11:45:00,75.21,75.24,75.2,75.23,32868.0,41.2875,41.304,41.282,41.2985,32868.0
2017-03-06 11:50:00,75.23,75.24,75.22,75.23,86655.0,41.2985,41.304,41.293,41.2985,86655.0
2017-03-06 11:55:00,75.24,75.31,75.23,75.31,55469.0,41.304,41.3424,41.2985,41.3424,55469.0
2017-03-06 12:00:00,75.31,75.44,75.3,75.44,27756.0,41.3424,41.4137,41.3369,41.4137,27756.0
2017-03-06 12:05:00,75.44,75.49,75.42,75.46,28363.0,41.4137,41.4412,41.4028,41.4247,28363.0
2017-03-06 12:10:00,75.46,75.47,75.42,75.42,24987.0,41.4247,41.4302,41.4028,41.4028,24987.0
2017-03-06 12:15:00,75.43,75.44,75.38,75.41,42340.0,41.4083,41.4137,41.3808,41.3973,42340.0
2017-03-06 12:20:00,75.4,75.47,75.4,75.42,52288.0,41.3918,41.4302,41.3918,41.4028,52288.0
2017-03-06 12:25:00,75.42,75.45,75.38,75.39,59136.0,41.4028,41.4192,41.3808,41.3863,59136.0
2017-03-06 12:30:00,75.39,75.44,75.38,75.39,40918.0,41.3863,41.4137,41.3808,41.3863,40918.0
2017-03-06 12:35:00,75.39,75.42,75.38,75.41,34295.0,41.3863,41.4028,41.3808,41.3973,34295.0
2017-03-06 12:40:00,75.41,75.45,75.4,75.42,52197.0,41.3973,41.4192,41.3918,41.4028,52197.0
2017-03-06 12:45:00,75.42,75.44,75.41,75.42,26280.0,41.4028,41.4137,41.3973,41.4028,26280.0
2017-03-06 12:50:00,75.41,75.44,75.41,75.44,24382.0,41.3973,41.4137,41.3973,41.4137,24382.0
2017-03-06 12:55:00,75.44,75.44,75.39,75.39,48296.0,41.4137,41.4137,41.3863,41.3863,48296.0
2017-03-06 13:00:00,75.4,75.43,75.39,75.42,38567.0,41.3918,41.4083,41.3863,41.4028,38567.0
2017-03-06 13:05:00,75.42,75.44,75.4,75.44,22905.0,41.4028,41.4137,41.3918,41.4137,22905.0
2017-03-06 13:10:00,75.44,75.46,75.42,75.42,34768.0,41.4137,41.4247,41.4028,41.4028,34768.0
2017-03-06 13:15:00,75.42,75.43,75.38,75.41,40928.0,41.4028,41.4083,41.3808,41.3973,40928.0
2017-03-06 13:20:00,75.41,75.42,75.38,75.41,33439.0,41.3973,41.4028,41.3808,41.3973,33439.0
2017-03-06 13:25:00,75.4,75.41,75.37,75.37,18954.0,41.3918,41.3973,41.3753,41.3753,18954.0
2017-03-06 13:30:00,75.38,75.41,75.37,75.4,30872.0,41.3808,41.3973,41.3753,41.3918,30872.0
2017-03-06 13:35:00,75.41,75.43,75.34,75.34,51037.0,41.3973,41.4083,41.3588,41.3588,51037.0
2017-03-06 13:40:00,75.34,75.37,75.33,75.34,24277.0,41.3588,41.3753,41.3534,41.3588,24277.0
2017-03-06 13:45:00,75.35,75.35,75.31,75.34,20825.0,41.3643,41.3643,41.3424,41.3588,20825.0
2017-03-06 13:50:00,75.35,75.36,75.31,75.31,36528.0,41.3643,41.3698,41.3424,41.3424,36528.0
2017-03-06 13:55:00,75.31,75.34,75.31,75.34,31364.0,41.3424,41.3588,41.3424,41.3588,31364.0
2017-03-06 14:00:00,75.34,75.34,75.28,75.28,39631.0,41.3588,41.3588,41.3259,41.3259,39631.0
2017-03-06 14:05:00,75.28,75.31,75.28,75.28,25230.0,41.3259,41.3424,41.3259,41.3259,25230.0
2017-03-06 14:10:00,75.29,75.33,75.28,75.31,81784.0,41.3314,41.3534,41.3259,41.3424,81784.0
2017-03-06 14:15:00,75.32,75.32,75.29,75.3,23009.0,41.3479,41.3479,41.3314,41.3369,23009.0
2017-03-06 14:20:00,75.3,75.31,75.28,75.31,53213.0,41.3369,41.3424,41.3259,41.3424,53213.0
2017-03-06 14:25:00,75.31,75.33,75.28,75.31,48669.0,41.3424,41.3534,41.3259,41.3424,48669.0
2017-03-06 14:30:00,75.31,75.32,75.28,75.28,64435.0,41.3424,41.3479,41.3259,41.3259,64435.0
2017-03-06 14:35:00,75.29,75.29,75.25,75.27,53376.0,41.3314,41.3314,41.3094,41.3204,53376.0
2017-03-06 14:40:00,75.27,75.27,75.25,75.26,29352.0,41.3204,41.3204,41.3094,41.3149,29352.0
2017-03-06 14:45:00,75.26,75.29,75.26,75.27,49505.0,41.3149,41.3314,41.3149,41.3204,49505.0
2017-03-06 14:50:00,75.27,75.32,75.26,75.31,38938.0,41.3204,41.3479,41.3149,41.3424,38938.0
2017-03-06 14:55:00,75.31,75.39,75.31,75.39,40018.0,41.3424,41.3863,41.3424,41.3863,40018.0
2017-03-06 15:00:00,75.39,75.41,75.38,75.41,46008.0,41.3863,41.3973,41.3808,41.3973,46008.0
2017-03-06 15:05:00,75.41,75.44,75.4,75.44,46572.0,41.3973,41.4137,41.3918,41.4137,46572.0
2017-03-06 15:10:00,75.43,75.48,75.42,75.46,52092.0,41.4083,41.4357,41.4028,41.4247,52092.0
2017-03-06 15:15:00,75.47,75.47,75.41,75.47,46380.0,41.4302,41.4302,41.3973,41.4302,46380.0
2017-03-06 15:20:00,75.46,75.47,75.39,75.45,104349.0,41.4247,41.4302,41.3863,41.4192,104349.0
2017-03-06 15:25:00,75.46,75.48,75.43,75.45,56689.0,41.4247,41.4357,41.4083,41.4192,56689.0
2017-03-06 15:30:00,75.45,75.48,75.42,75.47,49261.0,41.4192,41.4357,41.4028,41.4302,49261.0
2017-03-06 15:35:00,75.46,75.5,75.46,75.5,66178.0,41.4247,41.4467,41.4247,41.4467,66178.0
2017-03-06 15:40:00,75.49,75.56,75.49,75.55,100485.0,41.4412,41.4796,41.4412,41.4741,100485.0
2017-03-06 15:45:00,75.55,75.6,75.53,75.59,85637.0,41.4741,41.5016,41.4631,41.4961,85637.0
2017-03-06 15:50:00,75.58,75.59,75.51,75.55,120231.0,41.4906,41.4961,41.4522,41.4741,120231.0
2017-03-06 15:55:00,75.54,75.61,75.53,75.58,379940.0,41.4686,41.5071,41.4631,41.4906,379940.0
2017-03-07 09:30:00,75.27,75.72,75.27,75.49,208050.0,41.3204,41.5675,41.3204,41.4412,208050.0
2017-03-07 09:35:00,75.51,75.64,75.49,75.57,83748.0,41.4522,41.5235,41.4412,41.4851,83748.0
2017-03-07 09:40:00,75.56,75.6,75.47,75.59,70905.0,41.4796,41.5016,41.4302,41.4961,70905.0
2017-03-07 09:45:00,75.6,75.77,75.59,75.73,62696.0,41.5016,41.5949,41.4961,41.5729,62696.0
2017-03-07 09:50:00,75.74,75.83,75.68,75.77,56183.0,41.5784,41.6278,41.5455,41.5949,56183.0
2017-03-07 09:55:00,75.76,75.84,75.76,75.84,99880.0,41.5894,41.6333,41.5894,41.6333,99880.0
2017-03-07 10:00:00,75.83,75.9,75.82,75.83,75387.0,41.6278,41.6663,41.6223,41.6278,75387.0
2017-03-07 10:05:00,75.83,75.85,75.74,75.83,81784.0,41.6278,41.6388,41.5784,41.6278,81784.0
2017-03-07 10:10:00,75.84,75.89,75.8,75.83,65926.0,41.6333,41.6608,41.6114,41.6278,65926.0
2017-03-07 10:15:00,75.82,75.88,75.8,75.87,49594.0,41.6223,41.6553,41.6114,41.6498,49594.0
2017-03-07 10:20:00,75.87,75.93,75.85,75.91,52077.0,41.6498,41.6827,41.6388,41.6718,52077.0
2017-03-07 10:25:00,75.92,75.92,75.83,75.85,48633.0,41.6772,41.6772,41.6278,41.6388,48633.0
2017-03-07 10:30:00,75.84,75.86,75.8,75.81,59639.0,41.6333,41.6443,41.6114,41.6169,59639.0
2017-03-07 10:35:00,75.81,75.84,75.76,75.78,71044.0,41.6169,41.6333,41.5894,41.6004,71044.0
2017-03-07 10:40:00,75.77,75.81,75.77,75.78,42025.0,41.5949,41.6169,41.5949,41.6004,42025.0
2017-03-07 10:45:00,75.78,75.8,75.72,75.73,52340.0,41.6004,41.6114,41.5675,41.5729,52340.0
2017-03-07 10:50:00,75.73,75.8,75.71,75.78,49671.0,41.5729,41.6114,41.562,41.6004,49671.0
2017-03-07 10:55:00,75.78,75.81,75.77,75.8,46725.0,41.6004,41.6169,41.5949,41.6114,46725.0
2017-03-07 11:00:00,75.81,75.84,75.78,75.8,73308.0,41.6169,41.6333,41.6004,41.6114,73308.0
2017-03-07 11:05:00,75.8,75.8,75.72,75.73,37847.0,41.6114,41.6114,41.5675,41.5729,37847.0
2017-03-07 11:10:00,75.73,75.78,75.73,75.77,41694.0,41.5729,41.6004,41.5729,41.5949,41694.0
2017-03-07 11:15:00,75.76,75.78,75.76,75.78,69011.0,41.5894,41.6004,41.5894,41.6004,69011.0
2017-03-07 11:20:00,75.77,75.78,75.73,75.73,74357.0,41.5949,41.6004,41.5729,41.5729,74357.0
2017-03-07 11:25:00,75.73,75.77,75.73,75.76,67949.0,41.5729,41.5949,41.5729,41.5894,67949.0
2017-03-07 11:30:00,75.76,75.88,75.76,75.87,138212.0,41.5894,41.6553,41.5894,41.6498,138212.0
2017-03-07 11:35:00,75.87,75.96,75.86,75.95,87121.0,41.6498,41.6992,41.6443,41.6937,87121.0
2017-03-07 11:40:00,75.96,75.99,75.94,75.97,25064.0,41.6992,41.7157,41.6882,41.7047,25064.0
2017-03-07 11:45:00,75.97,75.99,75.95,75.98,61731.0,41.7047,41.7157,41.6937,41.7102,61731.0
2017-03-07 11:50:00,75.98,76.06,75.98,76.03,78489.0,41.7102,41.7541,41.7102,41.7376,78489.0
2017-03-07 11:55:00,76.04,76.05,75.99,76.05,27907.0,41.7431,41.7486,41.7157,41.7486,27907.0
2017-03-07 12:00:00,76.04,76.08,76.04,76.07,68749.0,41.7431,41.7651,41.7431,41.7596,68749.0
2017-03-07 12:05:00,76.06,76.08,76.02,76.03,40826.0,41.7541,41.7651,41.7321,41.7376,40826.0
2017-03-07 12:10:00,76.03,76.03,75.95,75.98,28841.0,41.7376,41.7376,41.6937,41.7102,28841.0
2017-03-07 12:15:00,75.98,76.0,75.96,76.0,31984.0,41.7102,41.7212,41.6992,41.7212,31984.0
2017-03-07 12:20:00,75.99,76.09,75.98,76.04,90223.0,41.7157,41.7706,41.7102,41.7431,90223.0
2017-03-07 12:25:00,76.03,76.1,76.03,76.1,32481.0,41.7376,41.7761,41.7376,41.7761,32481.0
2017-03-07 12:30:00,76.1,76.13,76.05,76.09,39653.0,41.7761,41.7925,41.7486,41.7706,39653.0
2017-03-07 12:35:00,76.1,76.11,76.05,76.07,49206.0,41.7761,41.7815,41.7486,41.7596,49206.0
2017-03-07 12:40:00,76.07,76.18,76.05,76.17,99496.0,41.7596,41.82,41.7486,41.8145,99496.0
2017-03-07 12:45:00,76.17,76.18,76.07,76.08,27705.0,41.8145,41.82,41.7596,41.7651,27705.0
2017-03-07 12:50:00,76.08,76.12,76.08,76.1,31522.0,41.7651,41.787,41.7651,41.7761,31522.0
2017-03-07 12:55:00,76.09,76.1,76.06,76.07,25688.0,41.7706,41.7761,41.7541,41.7596,25688.0
2017-03-07 13:00:00,76.08,76.13,76.06,76.07,27405.0,41.7651,41.7925,41.7541,41.7596,27405.0
2017-03-07 13:05:00,76.07,76.13,76.05,76.12,27863.0,41.7596,41.7925,41.7486,41.787,27863.0
2017-03-07 13:10:00,76.12,76.12,76.1,76.12,20964.0,41.787,41.787,41.7761,41.787,20964.0
2017-03-07 13:15:00,76.12,76.14,76.11,76.13,47674.0,41.787,41.798,41.7815,41.7925,47674.0
2017-03-07 13:20:00,76.13,76.15,76.11,76.13,28082.0,41.7925,41.8035,41.7815,41.7925,28082.0
2017-03-07 13:25:00,76.13,76.24,76.13,76.23,40213.0,41.7925,41.8529,41.7925,41.8474,40213.0
2017-03-07 13:30:00,76.24,76.25,76.14,76.14,54858.0,41.8529,41.8584,41.798,41.798,54858.0
2017-03-07 13:35:00,76.14,76.16,76.1,76.11,43046.0,41.798,41.809,41.7761,41.7815,43046.0
2017-03-07 13:40:00,76.11,76.17,76.1,76.12,36468.0,41.7815,41.8145,41.7761,41.787,36468.0
2017-03-07 13:45:00,76.11,76.14,76.1,76.13,42633.0,41.7815,41.798,41.7761,41.7925,42633.0
2017-03-07 13:50:00,76.12,76.12,76.07,76.07,21837.0,41.787,41.787,41.7596,41.7596,21837.0
2017-03-07 13:55:00,76.08,76.13,76.07,76.12,54279.0,41.7651,41.7925,41.7596,41.787,54279.0
2017-03-07 14:00:00,76.11,76.13,76.1,76.12,30821.0,41.7815,41.7925,41.7761,41.787,30821.0
2017-03-07 14:05:00,76.13,76.15,76.1,76.15,53255.0,41.7925,41.8035,41.7761,41.8035,53255.0
2017-03-07 14:10:00,76.15,76.25,76.13,76.17,87448.0,41.8035,41.8584,41.7925,41.8145,87448.0
2017-03-07 14:15:00,76.17,76.17,76.11,76.12,28455.0,41.8145,41.8145,41.7815,41.787,28455.0
2017-03-07 14:20:00,76.11,76.15,76.09,76.1,44097.0,41.7815,41.8035,41.7706,41.7761,44097.0
2017-03-07 14:25:00,76.1,76.12,76.08,76.11,24463.0,41.7761,41.787,41.7651,41.7815,24463.0
2017-03-07 14:30:00,76.11,76.18,76.09,76.18,54039.0,41.7815,41.82,41.7706,41.82,54039.0
2017-03-07 14:35:00,76.19,76.22,76.18,76.2,60461.0,41.8255,41.8419,41.82,41.831,60461.0
2017-03-07 14:40:00,76.2,76.26,76.19,76.25,48966.0,41.831,41.8639,41.8255,41.8584,48966.0
2017-03-07 14:45:00,76.26,76.3,76.25,76.27,76246.0,41.8639,41.8859,41.8584,41.8694,76246.0
2017-03-07 14:50:00,76.27,76.28,76.23,76.26,45178.0,41.8694,41.8749,41.8474,41.8639,45178.0
2017-03-07 14:55:00,76.26,76.28,76.22,76.24,58777.0,41.8639,41.8749,41.8419,41.8529,58777.0
2017-03-07 15:00:00,76.25,76.25,76.17,76.17,36608.0,41.8584,41.8584,41.8145,41.8145,36608.0
2017-03-07 15:05:00,76.17,76.18,76.12,76.14,56203.0,41.8145,41.82,41.787,41.798,56203.0
2017-03-07 15:10:00,76.13,76.21,76.13,76.21,49900.0,41.7925,41.8364,41.7925,41.8364,49900.0
2017-03-07 15:15:00,76.2,76.22,76.18,76.19,65027.0,41.831,41.8419,41.82,41.8255,65027.0
2017-03-07 15:20:00,76.19,76.21,76.17,76.17,69362.0,41.8255,41.8364,41.8145,41.8145,69362.0
2017-03-07 15:25:00,76.17,76.18,76.13,76.16,64118.0,41.8145,41.82,41.7925,41.809,64118.0
2017-03-07 15:30:00,76.18,76.22,76.16,76.19,78977.0,41.82,41.8419,41.809,41.8255,78977.0
2017-03-07 15:35:00,76.19,76.2,76.13,76.14,106950.0,41.8255,41.831,41.7925,41.798,106950.0
2017-03-07 15:40:00,76.14,76.16,76.05,76.08,120495.0,41.798,41.809,41.7486,41.7651,120495.0
2017-03-07 15:45:00,76.07,76.14,76.05,76.14,123764.0,41.7596,41.798,41.7486,41.798,123764.0
2017-03-07 15:50:00,76.15,76.16,76.07,76.08,102503.0,41.8035,41.809,41.7596,41.7651,102503.0
2017-03-07 15:55:00,76.08,76.13,76.07,76.09,231505.0,41.7651,41.7925,41.7596,41.7706,231505.0
2017-03-08 09:30:00,75.79,76.12,75.77,75.98,187387.0,41.6059,41.787,41.5949,41.7102,187387.0
2017-03-08 09:35:00,75.95,75.97,75.78,75.82,89807.0,41.6937,41.7047,41.6004,41.6223,89807.0
2017-03-08 09:40:00,75.82,75.83,75.6,75.62,79391.0,41.6223,41.6278,41.5016,41.5126,79391.0
2017-03-08 09:45:00,75.63,75.69,75.6,75.69,72247.0,41.518,41.551,41.5016,41.551,72247.0
2017-03-08 09:50:00,75.68,75.69,75.62,75.63,81868.0,41.5455,41.551,41.5126,41.518,81868.0
2017-03-08 09:55:00,75.63,75.68,75.57,75.67,78821.0,41.518,41.5455,41.4851,41.54,78821.0
2017-03-08 10:00:00,75.67,75.84,75.66,75.81,71968.0,41.54,41.6333,41.5345,41.6169,71968.0
2017-03-08 10:05:00,75.8,75.81,75.69,75.72,73343.0,41.6114,41.6169,41.551,41.5675,73343.0
2017-03-08 10:10:00,75.72,75.74,75.7,75.73,50454.0,41.5675,41.5784,41.5565,41.5729,50454.0
2017-03-08 10:15:00,75.73,75.74,75.59,75.62,103558.0,41.5729,41.5784,41.4961,41.5126,103558.0
2017-03-08 10:20:00,75.62,75.69,75.61,75.64,53781.0,41.5126,41.551,41.5071,41.5235,53781.0
2017-03-08 10:25:00,75.65,75.65,75.56,75.64,105139.0,41.529,41.529,41.4796,41.5235,105139.0
2017-03-08 10:30:00,75.64,75.67,75.6,75.62,68275.0,41.5235,41.54,41.5016,41.5126,68275.0
2017-03-08 10:35:00,75.62,75.72,75.6,75.7,94029.0,41.5126,41.5675,41.5016,41.5565,94029.0
2017-03-08 10:40:00,75.71,75.79,75.67,75.75,51674.0,41.562,41.6059,41.54,41.5839,51674.0
2017-03-08 10:45:00,75.76,75.78,75.69,75.78,36429.0,41.5894,41.6004,41.551,41.6004,36429.0
2017-03-08 10:50:00,75.78,75.81,75.7,75.75,65372.0,41.6004,41.6169,41.5565,41.5839,65372.0
2017-03-08 10:55:00,75.74,75.84,75.73,75.83,50657.0,41.5784,41.6333,41.5729,41.6278,50657.0
2017-03-08 11:00:00,75.83,75.93,75.82,75.88,66113.0,41.6278,41.6827,41.6223,41.6553,66113.0
2017-03-08 11:05:00,75.89,75.93,75.88,75.91,43898.0,41.6608,41.6827,41.6553,41.6718,43898.0
2017-03-08 11:10:00,75.91,75.94,75.88,75.88,39618.0,41.6718,41.6882,41.6553,41.6553,39618.0
2017-03-08 11:15:00,75.88,75.89,75.82,75.83,41047.0,41.6553,41.6608,41.6223,41.6278,41047.0
2017-03-08 11:20:00,75.83,75.9,75.83,75.89,40210.0,41.6278,41.6663,41.6278,41.6608,40210.0
2017-03-08 11:25:00,75.89,75.9,75.84,75.86,35171.0,41.6608,41.6663,41.6333,41.6443,35171.0
2017-03-08 11:30:00,75.86,75.87,75.82,75.87,24583.0,41.6443,41.6498,41.6223,41.6498,24583.0
2017-03-08 11:35:00,75.87,75.96,75.86,75.95,39689.0,41.6498,41.6992,41.6443,41.6937,39689.0
2017-03-08 11:40:00,75.96,75.97,75.86,75.87,40200.0,41.6992,41.7047,41.6443,41.6498,40200.0
2017-03-08 11:45:00,75.88,75.89,75.84,75.84,26570.0,41.6553,41.6608,41.6333,41.6333,26570.0
2017-03-08 11:50:00,75.83,75.94,75.82,75.94,58655.0,41.6278,41.6882,41.6223,41.6882,58655.0
2017-03-08 11:55:00,75.94,75.94,75.9,75.92,34292.0,41.6882,41.6882,41.6663,41.6772,34292.0
2017-03-08 12:00:00,75.93,75.99,75.92,75.99,61896.0,41.6827,41.7157,41.6772,41.7157,61896.0
2017-03-08 12:05:00,75.98,75.99,75.94,75.98,23157.0,41.7102,41.7157,41.6882,41.7102,23157.0
2017-03-08 12:10:00,75.98,75.99,75.96,75.96,22428.0,41.7102,41.7157,41.6992,41.6992,22428.0
2017-03-08 12:15:00,75.97,75.98,75.95,75.97,20346.0,41.7047,41.7102,41.6937,41.7047,20346.0
2017-03-08 12:20:00,75.96,76.02,75.96,75.99,46525.0,41.6992,41.7321,41.6992,41.7157,46525.0
2017-03-08 12:25:00,75.99,76.0,75.97,75.98,16672.0,41.7157,41.7212,41.7047,41.7102,16672.0
2017-03-08 12:30:00,75.97,75.99,75.94,75.97,31682.0,41.7047,41.7157,41.6882,41.7047,31682.0
2017-03-08 12:35:00,75.97,75.98,75.95,75.98,22626.0,41.7047,41.7102,41.6937,41.7102,22626.0
2017-03-08 12:40:00,75.98,75.98,75.93,75.94,16693.0,41.7102,41.7102,41.6827,41.6882,16693.0
2017-03-08 12:45:00,75.95,76.0,75.94,75.97,36521.0,41.6937,41.7212,41.6882,41.7047,36521.0
2017-03-08 12:50:00,75.98,75.98,75.95,75.96,19956.0,41.7102,41.7102,41.6937,41.6992,19956.0
2017-03-08 12:55:00,75.97,76.05,75.96,76.02,45239.0,41.7047,41.7486,41.6992,41.7321,45239.0
2017-03-08 13:00:00,76.02,76.06,76.02,76.04,61138.0,41.7321,41.7541,41.7321,41.7431,61138.0
2017-03-08 13:05:00,76.04,76.05,76.01,76.03,27128.0,41.7431,41.7486,41.7267,41.7376,27128.0
2017-03-08 13:10:00,76.03,76.04,75.99,76.01,32267.0,41.7376,41.7431,41.7157,41.7267,32267.0
2017-03-08 13:15:00,76.02,76.04,75.99,75.99,29395.0,41.7321,41.7431,41.7157,41.7157,29395.0
2017-03-08 13:20:00,76.0,76.03,75.99,76.02,24856.0,41.7212,41.7376,41.7157,41.7321,24856.0
2017-03-08 13:25:00,76.03,76.05,76.02,76.03,20005.0,41.7376,41.7486,41.7321,41.7376,20005.0
2017-03-08 13:30:00,76.04,76.05,75.99,76.02,33896.0,41.7431,41.7486,41.7157,41.7321,33896.0
2017-03-08 13:35:00,76.02,76.03,76.0,76.02,29446.0,41.7321,41.7376,41.7212,41.7321,29446.0
2017-03-08 13:40:00,76.02,76.06,76.01,76.04,37815.0,41.7321,41.7541,41.7267,41.7431,37815.0
2017-03-08 13:45:00,76.04,76.05,75.99,76.02,35993.0,41.7431,41.7486,41.7157,41.7321,35993.0
2017-03-08 13:50:00,76.02,76.02,75.99,76.0,36937.0,41.7321,41.7321,41.7157,41.7212,36937.0
2017-03-08 13:55:00,76.0,76.02,75.98,75.99,25633.0,41.7212,41.7321,41.7102,41.7157,25633.0
2017-03-08 14:00:00,75.99,76.04,75.97,76.04,35822.0,41.7157,41.7431,41.7047,41.7431,35822.0
2017-03-08 14:05:00,76.04,76.08,75.99,76.0,58102.0,41.7431,41.7651,41.7157,41.7212,58102.0
2017-03-08 14:10:00,76.0,76.08,75.99,76.08,35507.0,41.7212,41.7651,41.7157,41.7651,35507.0
2017-03-08 14:15:00,76.06,76.08,76.04,76.05,47192.0,41.7541,41.7651,41.7431,41.7486,47192.0
2017-03-08 14:20:00,76.04,76.05,75.93,75.96,47234.0,41.7431,41.7486,41.6827,41.6992,47234.0
2017-03-08 14:25:00,75.95,75.96,75.87,75.88,40065.0,41.6937,41.6992,41.6498,41.6553,40065.0
2017-03-08 14:30:00,75.88,75.91,75.85,75.87,29108.0,41.6553,41.6718,41.6388,41.6498,29108.0
2017-03-08 14:35:00,75.87,75.9,75.86,75.9,27626.0,41.6498,41.6663,41.6443,41.6663,27626.0
2017-03-08 14:40:00,75.9,75.91,75.83,75.84,35333.0,41.6663,41.6718,41.6278,41.6333,35333.0
2017-03-08 14:45:00,75.84,75.89,75.83,75.89,22178.0,41.6333,41.6608,41.6278,41.6608,22178.0
2017-03-08 14:50:00,75.89,75.93,75.88,75.92,40941.0,41.6608,41.6827,41.6553,41.6772,40941.0
2017-03-08 14:55:00,75.92,75.93,75.9,75.91,31452.0,41.6772,41.6827,41.6663,41.6718,31452.0
2017-03-08 15:00:00,75.92,75.93,75.88,75.91,25958.0,41.6772,41.6827,41.6553,41.6718,25958.0
2017-03-08 15:05:00,75.91,75.92,75.88,75.88,45831.0,41.6718,41.6772,41.6553,41.6553,45831.0
2017-03-08 15:10:00,75.89,75.91,75.88,75.89,39089.0,41.6608,41.6718,41.6553,41.6608,39089.0
2017-03-08 15:15:00,75.9,75.91,75.87,75.87,26031.0,41.6663,41.6718,41.6498,41.6498,26031.0
2017-03-08 15:20:00,75.87,75.92,75.87,75.91,68614.0,41.6498,41.6772,41.6498,41.6718,68614.0
2017-03-08 15:25:00,75.92,75.93,75.86,75.88,38869.0,41.6772,41.6827,41.6443,41.6553,38869.0
2017-03-08 15:30:00,75.89,75.93,75.82,75.86,111693.0,41.6608,41.6827,41.6223,41.6443,111693.0
2017-03-08 15:35:00,75.85,75.86,75.79,75.84,101153.0,41.6388,41.6443,41.6059,41.6333,101153.0
2017-03-08 15:40:00,75.84,75.86,75.76,75.81,80113.0,41.6333,41.6443,41.5894,41.6169,80113.0
2017-03-08 15:45:00,75.81,75.85,75.81,75.84,56191.0,41.6169,41.6388,41.6169,41.6333,56191.0
2017-03-08 15:50:00,75.84,75.84,75.76,75.77,83570.0,41.6333,41.6333,41.5894,41.5949,83570.0
2017-03-08 15:55:00,75.77,75.87,75.76,75.85,230616.0,41.5949,41.6498,41.5894,41.6388,230616.0
2017-03-09 09:30:00,75.99,76.21,75.95,76.03,138825.0,41.7157,41.8364,41.6937,41.7376,138825.0
2017-03-09 09:35:00,76.02,76.14,75.98,76.05,78304.0,41.7321,41.798,41.7102,41.7486,78304.0
2017-03-09 09:40:00,76.06,76.08,75.94,75.99,97796.0,41.7541,41.7651,41.6882,41.7157,97796.0
2017-03-09 09:45:00,75.99,76.09,75.91,76.03,146919.0,41.7157,41.7706,41.6718,41.7376,146919.0
2017-03-09 09:50:00,76.02,76.1,75.95,76.09,69809.0,41.7321,41.7761,41.6937,41.7706,69809.0
2017-03-09 09:55:00,76.09,76.2,76.07,76.17,81113.0,41.7706,41.831,41.7596,41.8145,81113.0
2017-03-09 10:00:00,76.16,76.22,76.12,76.19,55917.0,41.809,41.8419,41.787,41.8255,55917.0
2017-03-09 10:05:00,76.19,76.19,76.04,76.06,69357.0,41.8255,41.8255,41.7431,41.7541,69357.0
2017-03-09 10:10:00,76.06,76.13,76.06,76.11,54348.0,41.7541,41.7925,41.7541,41.7815,54348.0
2017-03-09 10:15:00,76.1,76.11,76.05,76.08,52883.0,41.7761,41.7815,41.7486,41.7651,52883.0
2017-03-09 10:20:00,76.07,76.11,76.05,76.09,47696.0,41.7596,41.7815,41.7486,41.7706,47696.0
2017-03-09 10:25:00,76.08,76.12,76.06,76.11,36310.0,41.7651,41.787,41.7541,41.7815,36310.0
2017-03-09 10:30:00,76.11,76.14,76.09,76.14,31150.0,41.7815,41.798,41.7706,41.798,31150.0
2017-03-09 10:35:00,76.13,76.19,76.08,76.1,40876.0,41.7925,41.8255,41.7651,41.7761,40876.0
2017-03-09 10:40:00,76.09,76.21,76.09,76.2,31455.0,41.7706,41.8364,41.7706,41.831,31455.0
2017-03-09 10:45:00,76.21,76.3,76.2,76.29,30295.0,41.8364,41.8859,41.831,41.8804,30295.0
2017-03-09 10:50:00,76.28,76.36,76.28,76.33,41594.0,41.8749,41.9188,41.8749,41.9023,41594.0
2017-03-09 10:55:00,76.33,76.4,76.3,76.4,75291.0,41.9023,41.9407,41.8859,41.9407,75291.0
2017-03-09 11:00:00,76.4,76.42,76.31,76.35,69499.0,41.9407,41.9517,41.8913,41.9133,69499.0
2017-03-09 11:05:00,76.36,76.38,76.32,76.37,63420.0,41.9188,41.9298,41.8968,41.9243,63420.0
2017-03-09 11:10:00,76.37,76.37,76.27,76.28,34755.0,41.9243,41.9243,41.8694,41.8749,34755.0
2017-03-09 11:15:00,76.28,76.29,76.21,76.25,47697.0,41.8749,41.8804,41.8364,41.8584,47697.0
2017-03-09 11:20:00,76.25,76.25,76.14,76.15,46360.0,41.8584,41.8584,41.798,41.8035,46360.0
2017-03-09 11:25:00,76.16,76.23,76.15,76.22,39524.0,41.809,41.8474,41.8035,41.8419,39524.0
2017-03-09 11:30:00,76.22,76.23,76.15,76.2,31283.0,41.8419,41.8474,41.8035,41.831,31283.0
2017-03-09 11:35:00,76.2,76.23,76.17,76.18,21056.0,41.831,41.8474,41.8145,41.82,21056.0
2017-03-09 11:40:00,76.18,76.2,76.17,76.19,19848.0,41.82,41.831,41.8145,41.8255,19848.0
2017-03-09 11:45:00,76.2,76.2,76.17,76.18,19861.0,41.831,41.831,41.8145,41.82,19861.0
2017-03-09 11:50:00,76.19,76.22,76.16,76.22,42143.0,41.8255,41.8419,41.809,41.8419,42143.0
2017-03-09 11:55:00,76.22,76.24,76.19,76.22,24112.0,41.8419,41.8529,41.8255,41.8419,24112.0
2017-03-09 12:00:00,76.21,76.27,76.21,76.27,41037.0,41.8364,41.8694,41.8364,41.8694,41037.0
2017-03-09 12:05:00,76.28,76.28,76.23,76.26,29141.0,41.8749,41.8749,41.8474,41.8639,29141.0
2017-03-09 12:10:00,76.26,76.29,76.23,76.28,19985.0,41.8639,41.8804,41.8474,41.8749,19985.0
2017-03-09 12:15:00,76.28,76.32,76.26,76.31,21663.0,41.8749,41.8968,41.8639,41.8913,21663.0
2017-03-09 12:20:00,76.31,76.35,76.31,76.33,30285.0,41.8913,41.9133,41.8913,41.9023,30285.0
2017-03-09 12:25:00,76.34,76.43,76.34,76.39,28891.0,41.9078,41.9572,41.9078,41.9353,28891.0
2017-03-09 12:30:00,76.4,76.4,76.36,76.39,20529.0,41.9407,41.9407,41.9188,41.9353,20529.0
2017-03-09 12:35:00,76.4,76.43,76.38,76.43,30929.0,41.9407,41.9572,41.9298,41.9572,30929.0
2017-03-09 12:40:00,76.44,76.45,76.39,76.4,35749.0,41.9627,41.9682,41.9353,41.9407,35749.0
2017-03-09 12:45:00,76.39,76.41,76.34,76.37,28909.0,41.9353,41.9462,41.9078,41.9243,28909.0
2017-03-09 12:50:00,76.38,76.39,76.34,76.39,14435.0,41.9298,41.9353,41.9078,41.9353,14435.0
2017-03-09 12:55:00,76.39,76.41,76.39,76.4,25787.0,41.9353,41.9462,41.9353,41.9407,25787.0
2017-03-09 13:00:00,76.4,76.42,76.38,76.42,29514.0,41.9407,41.9517,41.9298,41.9517,29514.0
2017-03-09 13:05:00,76.42,76.42,76.36,76.38,41919.0,41.9517,41.9517,41.9188,41.9298,41919.0
2017-03-09 13:10:00,76.39,76.4,76.36,76.38,32054.0,41.9353,41.9407,41.9188,41.9298,32054.0
2017-03-09 13:15:00,76.37,76.4,76.37,76.39,27409.0,41.9243,41.9407,41.9243,41.9353,27409.0
2017-03-09 13:20:00,76.39,76.39,76.35,76.36,14706.0,41.9353,41.9353,41.9133,41.9188,14706.0
2017-03-09 13:25:00,76.36,76.37,76.34,76.35,18033.0,41.9188,41.9243,41.9078,41.9133,18033.0
2017-03-09 13:30:00,76.34,76.35,76.3,76.31,30791.0,41.9078,41.9133,41.8859,41.8913,30791.0
2017-03-09 13:35:00,76.31,76.33,76.29,76.33,15534.0,41.8913,41.9023,41.8804,41.9023,15534.0
2017-03-09 13:40:00,76.33,76.34,76.29,76.31,22360.0,41.9023,41.9078,41.8804,41.8913,22360.0
2017-03-09 13:45:00,76.3,76.3,76.26,76.28,28567.0,41.8859,41.8859,41.8639,41.8749,28567.0
2017-03-09 13:50:00,76.29,76.31,76.28,76.31,19373.0,41.8804,41.8913,41.8749,41.8913,19373.0
2017-03-09 13:55:00,76.31,76.34,76.29,76.31,40470.0,41.8913,41.9078,41.8804,41.8913,40470.0
2017-03-09 14:00:00,76.32,76.34,76.23,76.23,67877.0,41.8968,41.9078,41.8474,41.8474,67877.0
2017-03-09 14:05:00,76.23,76.28,76.23,76.27,61811.0,41.8474,41.8749,41.8474,41.8694,61811.0
2017-03-09 14:10:00,76.27,76.27,76.22,76.23,110276.0,41.8694,41.8694,41.8419,41.8474,110276.0
2017-03-09 14:15:00,76.23,76.24,76.13,76.15,118924.0,41.8474,41.8529,41.7925,41.8035,118924.0
2017-03-09 14:20:00,76.15,76.24,76.14,76.2,71931.0,41.8035,41.8529,41.798,41.831,71931.0
2017-03-09 14:25:00,76.2,76.21,76.14,76.15,80351.0,41.831,41.8364,41.798,41.8035,80351.0
2017-03-09 14:30:00,76.15,76.16,76.09,76.12,127844.0,41.8035,41.809,41.7706,41.787,127844.0
2017-03-09 14:35:00,76.12,76.17,76.11,76.16,46335.0,41.787,41.8145,41.7815,41.809,46335.0
2017-03-09 14:40:00,76.16,76.17,76.14,76.16,36203.0,41.809,41.8145,41.798,41.809,36203.0
2017-03-09 14:45:00,76.16,76.17,76.13,76.15,65467.0,41.809,41.8145,41.7925,41.8035,65467.0
2017-03-09 14:50:00,76.14,76.19,76.14,76.15,31733.0,41.798,41.8255,41.798,41.8035,31733.0
2017-03-09 14:55:00,76.15,76.17,76.14,76.17,30250.0,41.8035,41.8145,41.798,41.8145,30250.0
2017-03-09 15:00:00,76.17,76.2,76.15,76.17,56535.0,41.8145,41.831,41.8035,41.8145,56535.0
2017-03-09 15:05:00,76.16,76.2,76.15,76.19,39054.0,41.809,41.831,41.8035,41.8255,39054.0
2017-03-09 15:10:00,76.18,76.2,76.16,76.17,30043.0,41.82,41.831,41.809,41.8145,30043.0
2017-03-09 15:15:00,76.18,76.22,76.16,76.22,31530.0,41.82,41.8419,41.809,41.8419,31530.0
2017-03-09 15:20:00,76.22,76.22,76.12,76.14,40709.0,41.8419,41.8419,41.787,41.798,40709.0
2017-03-09 15:25:00,76.13,76.2,76.13,76.2,71946.0,41.7925,41.831,41.7925,41.831,71946.0
2017-03-09 15:30:00,76.19,76.23,76.18,76.22,70583.0,41.8255,41.8474,41.82,41.8419,70583.0
2017-03-09 15:35:00,76.22,76.25,76.14,76.15,63248.0,41.8419,41.8584,41.798,41.8035,63248.0
2017-03-09 15:40:00,76.16,76.21,76.15,76.17,75478.0,41.809,41.8364,41.8035,41.8145,75478.0
2017-03-09 15:45:00,76.17,76.25,76.17,76.22,82081.0,41.8145,41.8584,41.8145,41.8419,82081.0
2017-03-09 15:50:00,76.22,76.25,76.19,76.22,112954.0,41.8419,41.8584,41.8255,41.8419,112954.0
2017-03-09 15:55:00,76.22,76.25,76.19,76.2,345926.0,41.8419,41.8584,41.8255,41.831,345926.0
2017-03-10 09:30:00,76.42,76.55,76.3,76.41,178782.0,41.9517,42.0231,41.8859,41.9462,178782.0
2017-03-10 09:35:00,76.42,76.51,76.34,76.37,117061.0,41.9517,42.0011,41.9078,41.9243,117061.0
2017-03-10 09:40:00,76.37,76.4,76.32,76.37,77074.0,41.9243,41.9407,41.8968,41.9243,77074.0
2017-03-10 09:45:00,76.37,76.44,76.33,76.44,121337.0,41.9243,41.9627,41.9023,41.9627,121337.0
2017-03-10 09:50:00,76.44,76.44,76.2,76.25,94759.0,41.9627,41.9627,41.831,41.8584,94759.0
2017-03-10 09:55:00,76.24,76.29,76.15,76.2,70987.0,41.8529,41.8804,41.8035,41.831,70987.0
2017-03-10 10:00:00,76.2,76.23,76.16,76.2,73514.0,41.831,41.8474,41.809,41.831,73514.0
2017-03-10 10:05:00,76.21,76.25,76.17,76.21,59064.0,41.8364,41.8584,41.8145,41.8364,59064.0
2017-03-10 10:10:00,76.21,76.26,76.2,76.21,62522.0,41.8364,41.8639,41.831,41.8364,62522.0
2017-03-10 10:15:00,76.21,76.27,76.2,76.26,47962.0,41.8364,41.8694,41.831,41.8639,47962.0
2017-03-10 10:20:00,76.27,76.3,76.24,76.3,48576.0,41.8694,41.8859,41.8529,41.8859,48576.0
2017-03-10 10:25:00,76.3,76.31,76.28,76.31,51370.0,41.8859,41.8913,41.8749,41.8913,51370.0
2017-03-10 10:30:00,76.3,76.33,76.29,76.3,70827.0,41.8859,41.9023,41.8804,41.8859,70827.0
2017-03-10 10:35:00,76.3,76.31,76.29,76.3,36541.0,41.8859,41.8913,41.8804,41.8859,36541.0
2017-03-10 10:40:00,76.3,76.31,76.25,76.28,94342.0,41.8859,41.8913,41.8584,41.8749,94342.0
2017-03-10 10:45:00,76.27,76.35,76.27,76.31,50929.0,41.8694,41.9133,41.8694,41.8913,50929.0
2017-03-10 10:50:00,76.31,76.34,76.29,76.3,31619.0,41.8913,41.9078,41.8804,41.8859,31619.0
2017-03-10 10:55:00,76.31,76.32,76.29,76.3,45614.0,41.8913,41.8968,41.8804,41.8859,45614.0
2017-03-10 11:00:00,76.29,76.32,76.28,76.3,108422.0,41.8804,41.8968,41.8749,41.8859,108422.0
2017-03-10 11:05:00,76.3,76.34,76.29,76.33,42178.0,41.8859,41.9078,41.8804,41.9023,42178.0
2017-03-10 11:10:00,76.33,76.37,76.33,76.35,34156.0,41.9023,41.9243,41.9023,41.9133,34156.0
2017-03-10 11:15:00,76.35,76.42,76.35,76.41,47889.0,41.9133,41.9517,41.9133,41.9462,47889.0
2017-03-10 11:20:00,76.4,76.46,76.36,76.46,70484.0,41.9407,41.9737,41.9188,41.9737,70484.0
2017-03-10 11:25:00,76.45,76.48,76.43,76.47,106256.0,41.9682,41.9847,41.9572,41.9792,106256.0
2017-03-10 11:30:00,76.47,76.47,76.35,76.35,77012.0,41.9792,41.9792,41.9133,41.9133,77012.0
2017-03-10 11:35:00,76.35,76.39,76.35,76.39,27798.0,41.9133,41.9353,41.9133,41.9353,27798.0
2017-03-10 11:40:00,76.38,76.39,76.32,76.37,43901.0,41.9298,41.9353,41.8968,41.9243,43901.0
2017-03-10 11:45:00,76.38,76.39,76.34,76.37,28148.0,41.9298,41.9353,41.9078,41.9243,28148.0
2017-03-10 11:50:00,76.37,76.38,76.34,76.36,50559.0,41.9243,41.9298,41.9078,41.9188,50559.0
2017-03-10 11:55:00,76.36,76.37,76.32,76.32,24753.0,41.9188,41.9243,41.8968,41.8968,24753.0
2017-03-10 12:00:00,76.32,76.37,76.32,76.36,23419.0,41.8968,41.9243,41.8968,41.9188,23419.0
2017-03-10 12:05:00,76.36,76.36,76.33,76.34,25742.0,41.9188,41.9188,41.9023,41.9078,25742.0
2017-03-10 12:10:00,76.35,76.37,76.34,76.34,27556.0,41.9133,41.9243,41.9078,41.9078,27556.0
2017-03-10 12:15:00,76.34,76.38,76.32,76.38,50022.0,41.9078,41.9298,41.8968,41.9298,50022.0
2017-03-10 12:20:00,76.38,76.43,76.37,76.38,82693.0,41.9298,41.9572,41.9243,41.9298,82693.0
2017-03-10 12:25:00,76.38,76.38,76.3,76.32,60793.0,41.9298,41.9298,41.8859,41.8968,60793.0
2017-03-10 12:30:00,76.32,76.34,76.31,76.31,12949.0,41.8968,41.9078,41.8913,41.8913,12949.0
2017-03-10 12:35:00,76.32,76.36,76.32,76.34,55891.0,41.8968,41.9188,41.8968,41.9078,55891.0
2017-03-10 12:40:00,76.33,76.38,76.33,76.35,33117.0,41.9023,41.9298,41.9023,41.9133,33117.0
2017-03-10 12:45:00,76.36,76.39,76.36,76.36,23995.0,41.9188,41.9353,41.9188,41.9188,23995.0
2017-03-10 12:50:00,76.36,76.37,76.33,76.34,24762.0,41.9188,41.9243,41.9023,41.9078,24762.0
2017-03-10 12:55:00,76.35,76.36,76.31,76.36,75512.0,41.9133,41.9188,41.8913,41.9188,75512.0
2017-03-10 13:00:00,76.35,76.37,76.34,76.35,51056.0,41.9133,41.9243,41.9078,41.9133,51056.0
2017-03-10 13:05:00,76.34,76.36,76.27,76.33,195926.0,41.9078,41.9188,41.8694,41.9023,195926.0
2017-03-10 13:10:00,76.32,76.34,76.28,76.32,76430.0,41.8968,41.9078,41.8749,41.8968,76430.0
2017-03-10 13:15:00,76.33,76.33,76.25,76.25,135095.0,41.9023,41.9023,41.8584,41.8584,135095.0
2017-03-10 13:20:00,76.26,76.31,76.25,76.3,45095.0,41.8639,41.8913,41.8584,41.8859,45095.0
2017-03-10 13:25:00,76.3,76.32,76.27,76.27,40227.0,41.8859,41.8968,41.8694,41.8694,40227.0
2017-03-10 13:30:00,76.27,76.28,76.22,76.22,125900.0,41.8694,41.8749,41.8419,41.8419,125900.0
2017-03-10 13:35:00,76.23,76.27,76.22,76.25,90218.0,41.8474,41.8694,41.8419,41.8584,90218.0
2017-03-10 13:40:00,76.26,76.28,76.22,76.22,127636.0,41.8639,41.8749,41.8419,41.8419,127636.0
2017-03-10 13:45:00,76.23,76.27,76.21,76.24,73608.0,41.8474,41.8694,41.8364,41.8529,73608.0
2017-03-10 13:50:00,76.24,76.28,76.22,76.28,40508.0,41.8529,41.8749,41.8419,41.8749,40508.0
2017-03-10 13:55:00,76.28,76.31,76.26,76.27,44847.0,41.8749,41.8913,41.8639,41.8694,44847.0
2017-03-10 14:00:00,76.27,76.3,76.26,76.3,30781.0,41.8694,41.8859,41.8639,41.8859,30781.0
2017-03-10 14:05:00,76.29,76.29,76.23,76.26,190168.0,41.8804,41.8804,41.8474,41.8639,190168.0
2017-03-10 14:10:00,76.26,76.27,76.22,76.22,102364.0,41.8639,41.8694,41.8419,41.8419,102364.0
2017-03-10 14:15:00,76.23,76.24,76.18,76.2,84831.0,41.8474,41.8529,41.82,41.831,84831.0
2017-03-10 14:20:00,76.2,76.21,76.18,76.18,47694.0,41.831,41.8364,41.82,41.82,47694.0
2017-03-10 14:25:00,76.19,76.2,76.15,76.16,84122.0,41.8255,41.831,41.8035,41.809,84122.0
2017-03-10 14:30:00,76.16,76.18,76.14,76.14,53158.0,41.809,41.82,41.798,41.798,53158.0
2017-03-10 14:35:00,76.13,76.17,76.13,76.16,48125.0,41.7925,41.8145,41.7925,41.809,48125.0
2017-03-10 14:40:00,76.16,76.17,76.14,76.16,33021.0,41.809,41.8145,41.798,41.809,33021.0
2017-03-10 14:45:00,76.16,76.19,76.16,76.18,30569.0,41.809,41.8255,41.809,41.82,30569.0
2017-03-10 14:50:00,76.18,76.28,76.17,76.23,108169.0,41.82,41.8749,41.8145,41.8474,108169.0
2017-03-10 14:55:00,76.23,76.26,76.23,76.25,45241.0,41.8474,41.8639,41.8474,41.8584,45241.0
2017-03-10 15:00:00,76.25,76.28,76.24,76.28,38146.0,41.8584,41.8749,41.8529,41.8749,38146.0
2017-03-10 15:05:00,76.27,76.3,76.27,76.28,50656.0,41.8694,41.8859,41.8694,41.8749,50656.0
2017-03-10 15:10:00,76.28,76.3,76.28,76.3,43865.0,41.8749,41.8859,41.8749,41.8859,43865.0
2017-03-10 15:15:00,76.29,76.32,76.23,76.24,87899.0,41.8804,41.8968,41.8474,41.8529,87899.0
2017-03-10 15:20:00,76.24,76.31,76.23,76.28,113267.0,41.8529,41.8913,41.8474,41.8749,113267.0
2017-03-10 15:25:00,76.28,76.31,76.27,76.3,49364.0,41.8749,41.8913,41.8694,41.8859,49364.0
2017-03-10 15:30:00,76.3,76.37,76.29,76.35,75849.0,41.8859,41.9243,41.8804,41.9133,75849.0
2017-03-10 15:35:00,76.34,76.39,76.32,76.33,64889.0,41.9078,41.9353,41.8968,41.9023,64889.0
2017-03-10 15:40:00,76.34,76.37,76.3,76.37,85269.0,41.9078,41.9243,41.8859,41.9243,85269.0
2017-03-10 15:45:00,76.37,76.42,76.33,76.42,85531.0,41.9243,41.9517,41.9023,41.9517,85531.0
2017-03-10 15:50:00,76.42,76.49,76.4,76.48,133164.0,41.9517,41.9902,41.9407,41.9847,133164.0
2017-03-10 15:55:00,76.48,76.49,76.4,76.46,426060.0,41.9847,41.9902,41.9407,41.9737,426060.0
2017-03-13 09:30:00,75.94,76.17,75.9,76.17,215963.0,42.0244,42.1517,42.0022,42.1517,215963.0
2017-03-13 09:35:00,76.16,76.2,76.02,76.03,88355.0,42.1461,42.1683,42.0686,42.0742,88355.0
2017-03-13 09:40:00,76.03,76.05,75.95,76.01,129421.0,42.0742,42.0852,42.0299,42.0631,129421.0
2017-03-13 09:45:00,76.0,76.02,75.96,75.96,131396.0,42.0576,42.0686,42.0354,42.0354,131396.0
2017-03-13 09:50:00,75.96,76.03,75.94,76.0,97848.0,42.0354,42.0742,42.0244,42.0576,97848.0
2017-03-13 09:55:00,75.99,76.0,75.93,75.94,102755.0,42.052,42.0576,42.0188,42.0244,102755.0
2017-03-13 10:00:00,75.94,75.95,75.9,75.9,55133.0,42.0244,42.0299,42.0022,42.0022,55133.0
2017-03-13 10:05:00,75.9,75.91,75.82,75.86,100390.0,42.0022,42.0078,41.958,41.9801,100390.0
2017-03-13 10:10:00,75.86,75.95,75.85,75.86,89975.0,41.9801,42.0299,41.9746,41.9801,89975.0
2017-03-13 10:15:00,75.85,75.86,75.75,75.77,78851.0,41.9746,41.9801,41.9192,41.9303,78851.0
2017-03-13 10:20:00,75.78,75.82,75.72,75.72,45635.0,41.9358,41.958,41.9026,41.9026,45635.0
2017-03-13 10:25:00,75.72,75.78,75.7,75.76,65281.0,41.9026,41.9358,41.8916,41.9248,65281.0
2017-03-13 10:30:00,75.76,75.79,75.73,75.76,69273.0,41.9248,41.9414,41.9082,41.9248,69273.0
2017-03-13 10:35:00,75.76,75.76,75.69,75.73,60589.0,41.9248,41.9248,41.886,41.9082,60589.0
2017-03-13 10:40:00,75.74,75.84,75.73,75.84,63509.0,41.9137,41.969,41.9082,41.969,63509.0
2017-03-13 10:45:00,75.84,75.93,75.82,75.89,106846.0,41.969,42.0188,41.958,41.9967,106846.0
2017-03-13 10:50:00,75.89,75.96,75.86,75.96,80445.0,41.9967,42.0354,41.9801,42.0354,80445.0
2017-03-13 10:55:00,75.96,75.99,75.9,75.94,29123.0,42.0354,42.052,42.0022,42.0244,29123.0
2017-03-13 11:00:00,75.93,75.94,75.89,75.9,71985.0,42.0188,42.0244,41.9967,42.0022,71985.0
2017-03-13 11:05:00,75.91,75.91,75.86,75.87,45547.0,42.0078,42.0078,41.9801,41.9856,45547.0
2017-03-13 11:10:00,75.86,75.93,75.86,75.9,35096.0,41.9801,42.0188,41.9801,42.0022,35096.0
2017-03-13 11:15:00,75.89,75.91,75.88,75.89,34257.0,41.9967,42.0078,41.9912,41.9967,34257.0
2017-03-13 11:20:00,75.9,75.95,75.86,75.91,52986.0,42.0022,42.0299,41.9801,42.0078,52986.0
2017-03-13 11:25:00,75.91,75.92,75.85,75.87,37511.0,42.0078,42.0133,41.9746,41.9856,37511.0
2017-03-13 11:30:00,75.88,75.88,75.79,75.81,35373.0,41.9912,41.9912,41.9414,41.9524,35373.0
2017-03-13 11:35:00,75.81,75.87,75.8,75.87,24285.0,41.9524,41.9856,41.9469,41.9856,24285.0
2017-03-13 11:40:00,75.88,75.92,75.87,75.91,85602.0,41.9912,42.0133,41.9856,42.0078,85602.0
2017-03-13 11:45:00,75.91,75.94,75.9,75.94,57207.0,42.0078,42.0244,42.0022,42.0244,57207.0
2017-03-13 11:50:00,75.94,76.0,75.93,76.0,40525.0,42.0244,42.0576,42.0188,42.0576,40525.0
2017-03-13 11:55:00,75.99,76.03,75.97,76.03,69372.0,42.052,42.0742,42.041,42.0742,69372.0
2017-03-13 12:00:00,76.03,76.03,75.93,75.93,28151.0,42.0742,42.0742,42.0188,42.0188,28151.0
2017-03-13 12:05:00,75.93,75.93,75.87,75.87,32684.0,42.0188,42.0188,41.9856,41.9856,32684.0
2017-03-13 12:10:00,75.87,75.88,75.84,75.85,35530.0,41.9856,41.9912,41.969,41.9746,35530.0
2017-03-13 12:15:00,75.86,75.86,75.78,75.79,53740.0,41.9801,41.9801,41.9358,41.9414,53740.0
2017-03-13 12:20:00,75.79,75.8,75.72,75.77,33093.0,41.9414,41.9469,41.9026,41.9303,33093.0
2017-03-13 12:25:00,75.77,75.83,75.77,75.81,67855.0,41.9303,41.9635,41.9303,41.9524,67855.0
2017-03-13 12:30:00,75.81,75.82,75.79,75.81,20438.0,41.9524,41.958,41.9414,41.9524,20438.0
2017-03-13 12:35:00,75.81,75.81,75.75,75.76,37734.0,41.9524,41.9524,41.9192,41.9248,37734.0
2017-03-13 12:40:00,75.75,75.77,75.73,75.75,17931.0,41.9192,41.9303,41.9082,41.9192,17931.0
2017-03-13 12:45:00,75.76,75.76,75.65,75.67,73740.0,41.9248,41.9248,41.8639,41.875,73740.0
2017-03-13 12:50:00,75.66,75.67,75.65,75.65,30188.0,41.8694,41.875,41.8639,41.8639,30188.0
2017-03-13 12:55:00,75.66,75.66,75.59,75.6,50245.0,41.8694,41.8694,41.8307,41.8362,50245.0
2017-03-13 13:00:00,75.6,75.6,75.54,75.55,101516.0,41.8362,41.8362,41.803,41.8086,101516.0
2017-03-13 13:05:00,75.56,75.59,75.55,75.57,49178.0,41.8141,41.8307,41.8086,41.8196,49178.0
2017-03-13 13:10:00,75.57,75.57,75.51,75.53,72277.0,41.8196,41.8196,41.7864,41.7975,72277.0
2017-03-13 13:15:00,75.53,75.53,75.49,75.49,42201.0,41.7975,41.7975,41.7753,41.7753,42201.0
2017-03-13 13:20:00,75.5,75.51,75.47,75.49,43484.0,41.7809,41.7864,41.7643,41.7753,43484.0
2017-03-13 13:25:00,75.48,75.49,75.43,75.44,83834.0,41.7698,41.7753,41.7421,41.7477,83834.0
2017-03-13 13:30:00,75.44,75.47,75.42,75.43,43555.0,41.7477,41.7643,41.7366,41.7421,43555.0
2017-03-13 13:35:00,75.43,75.45,75.39,75.41,40985.0,41.7421,41.7532,41.72,41.7311,40985.0
2017-03-13 13:40:00,75.4,75.47,75.4,75.46,46900.0,41.7255,41.7643,41.7255,41.7587,46900.0
2017-03-13 13:45:00,75.46,75.49,75.43,75.49,22935.0,41.7587,41.7753,41.7421,41.7753,22935.0
2017-03-13 13:50:00,75.48,75.58,75.48,75.56,39047.0,41.7698,41.8252,41.7698,41.8141,39047.0
2017-03-13 13:55:00,75.56,75.6,75.56,75.59,37368.0,41.8141,41.8362,41.8141,41.8307,37368.0
2017-03-13 14:00:00,75.59,75.61,75.58,75.59,45894.0,41.8307,41.8418,41.8252,41.8307,45894.0
2017-03-13 14:05:00,75.59,75.67,75.59,75.67,44599.0,41.8307,41.875,41.8307,41.875,44599.0
2017-03-13 14:10:00,75.67,75.67,75.62,75.64,22381.0,41.875,41.875,41.8473,41.8584,22381.0
2017-03-13 14:15:00,75.64,75.64,75.62,75.64,19497.0,41.8584,41.8584,41.8473,41.8584,19497.0
2017-03-13 14:20:00,75.64,75.68,75.63,75.67,19900.0,41.8584,41.8805,41.8528,41.875,19900.0
2017-03-13 14:25:00,75.67,75.69,75.65,75.67,28878.0,41.875,41.886,41.8639,41.875,28878.0
2017-03-13 14:30:00,75.67,75.67,75.64,75.66,38874.0,41.875,41.875,41.8584,41.8694,38874.0
2017-03-13 14:35:00,75.66,75.66,75.58,75.59,41569.0,41.8694,41.8694,41.8252,41.8307,41569.0
2017-03-13 14:40:00,75.59,75.6,75.58,75.58,17652.0,41.8307,41.8362,41.8252,41.8252,17652.0
2017-03-13 14:45:00,75.59,75.63,75.56,75.62,41485.0,41.8307,41.8528,41.8141,41.8473,41485.0
2017-03-13 14:50:00,75.62,75.66,75.6,75.65,32555.0,41.8473,41.8694,41.8362,41.8639,32555.0
2017-03-13 14:55:00,75.65,75.71,75.64,75.71,29365.0,41.8639,41.8971,41.8584,41.8971,29365.0
2017-03-13 15:00:00,75.71,75.72,75.65,75.66,119431.0,41.8971,41.9026,41.8639,41.8694,119431.0
2017-03-13 15:05:00,75.66,75.72,75.64,75.72,31405.0,41.8694,41.9026,41.8584,41.9026,31405.0
2017-03-13 15:10:00,75.72,75.73,75.69,75.72,34201.0,41.9026,41.9082,41.886,41.9026,34201.0
2017-03-13 15:15:00,75.71,75.72,75.67,75.69,22629.0,41.8971,41.9026,41.875,41.886,22629.0
2017-03-13 15:20:00,75.68,75.72,75.68,75.72,33962.0,41.8805,41.9026,41.8805,41.9026,33962.0
2017-03-13 15:25:00,75.72,75.75,75.7,75.75,48809.0,41.9026,41.9192,41.8916,41.9192,48809.0
2017-03-13 15:30:00,75.74,75.79,75.73,75.79,58678.0,41.9137,41.9414,41.9082,41.9414,58678.0
2017-03-13 15:35:00,75.79,75.79,75.7,75.7,65438.0,41.9414,41.9414,41.8916,41.8916,65438.0
2017-03-13 15:40:00,75.7,75.72,75.68,75.72,66426.0,41.8916,41.9026,41.8805,41.9026,66426.0
2017-03-13 15:45:00,75.71,75.78,75.71,75.71,120860.0,41.8971,41.9358,41.8971,41.8971,120860.0
2017-03-13 15:50:00,75.71,75.72,75.68,75.7,101905.0,41.8971,41.9026,41.8805,41.8916,101905.0
2017-03-13 15:55:00,75.7,75.72,75.65,75.66,369560.0,41.8916,41.9026,41.8639,41.8694,369560.0
2017-03-14 09:30:00,75.66,75.78,75.33,75.38,208164.0,41.8694,41.9358,41.6868,41.7145,208164.0
2017-03-14 09:35:00,75.36,75.69,75.36,75.65,72854.0,41.7034,41.886,41.7034,41.8639,72854.0
2017-03-14 09:40:00,75.64,75.8,75.63,75.77,93409.0,41.8584,41.9469,41.8528,41.9303,93409.0
2017-03-14 09:45:00,75.76,75.77,75.52,75.6,100337.0,41.9248,41.9303,41.792,41.8362,100337.0
2017-03-14 09:50:00,75.6,75.75,75.6,75.63,68407.0,41.8362,41.9192,41.8362,41.8528,68407.0
2017-03-14 09:55:00,75.62,75.7,75.59,75.69,81911.0,41.8473,41.8916,41.8307,41.886,81911.0
2017-03-14 10:00:00,75.7,75.79,75.6,75.78,71137.0,41.8916,41.9414,41.8362,41.9358,71137.0
2017-03-14 10:05:00,75.78,75.8,75.67,75.68,81172.0,41.9358,41.9469,41.875,41.8805,81172.0
2017-03-14 10:10:00,75.68,75.7,75.55,75.62,42708.0,41.8805,41.8916,41.8086,41.8473,42708.0
2017-03-14 10:15:00,75.61,75.63,75.41,75.49,119350.0,41.8418,41.8528,41.7311,41.7753,119350.0
2017-03-14 10:20:00,75.48,75.59,75.47,75.59,50210.0,41.7698,41.8307,41.7643,41.8307,50210.0
2017-03-14 10:25:00,75.58,75.6,75.46,75.46,43464.0,41.8252,41.8362,41.7587,41.7587,43464.0
2017-03-14 10:30:00,75.46,75.49,75.43,75.44,119528.0,41.7587,41.7753,41.7421,41.7477,119528.0
2017-03-14 10:35:00,75.45,75.48,75.4,75.4,69165.0,41.7532,41.7698,41.7255,41.7255,69165.0
2017-03-14 10:40:00,75.41,75.48,75.39,75.39,84081.0,41.7311,41.7698,41.72,41.72,84081.0
2017-03-14 10:45:00,75.39,75.4,75.36,75.4,60440.0,41.72,41.7255,41.7034,41.7255,60440.0
2017-03-14 10:50:00,75.4,75.42,75.34,75.38,89447.0,41.7255,41.7366,41.6923,41.7145,89447.0
2017-03-14 10:55:00,75.38,75.39,75.31,75.34,54366.0,41.7145,41.72,41.6757,41.6923,54366.0
2017-03-14 11:00:00,75.34,75.38,75.33,75.34,41728.0,41.6923,41.7145,41.6868,41.6923,41728.0
2017-03-14 11:05:00,75.34,75.44,75.34,75.44,37480.0,41.6923,41.7477,41.6923,41.7477,37480.0
2017-03-14 11:10:00,75.44,75.46,75.41,75.44,65537.0,41.7477,41.7587,41.7311,41.7477,65537.0
2017-03-14 11:15:00,75.44,75.46,75.37,75.39,63498.0,41.7477,41.7587,41.7089,41.72,63498.0
2017-03-14 11:20:00,75.36,75.38,75.34,75.38,50502.0,41.7034,41.7145,41.6923,41.7145,50502.0
2017-03-14 11:25:00,75.38,75.43,75.36,75.38,48890.0,41.7145,41.7421,41.7034,41.7145,48890.0
2017-03-14 11:30:00,75.39,75.45,75.36,75.43,62497.0,41.72,41.7532,41.7034,41.7421,62497.0
2017-03-14 11:35:00,75.44,75.44,75.38,75.39,39092.0,41.7477,41.7477,41.7145,41.72,39092.0
2017-03-14 11:40:00,75.39,75.4,75.35,75.39,43928.0,41.72,41.7255,41.6979,41.72,43928.0
2017-03-14 11:45:00,75.38,75.43,75.38,75.43,32858.0,41.7145,41.7421,41.7145,41.7421,32858.0
2017-03-14 11:50:00,75.43,75.45,75.38,75.43,46594.0,41.7421,41.7532,41.7145,41.7421,46594.0
2017-03-14 11:55:00,75.44,75.44,75.39,75.41,28359.0,41.7477,41.7477,41.72,41.7311,28359.0
2017-03-14 12:00:00,75.41,75.43,75.37,75.38,26353.0,41.7311,41.7421,41.7089,41.7145,26353.0
2017-03-14 12:05:00,75.39,75.4,75.33,75.33,22221.0,41.72,41.7255,41.6868,41.6868,22221.0
2017-03-14 12:10:00,75.34,75.36,75.32,75.34,41180.0,41.6923,41.7034,41.6813,41.6923,41180.0
2017-03-14 12:15:00,75.34,75.34,75.28,75.29,41431.0,41.6923,41.6923,41.6591,41.6647,41431.0
2017-03-14 12:20:00,75.29,75.35,75.29,75.33,29263.0,41.6647,41.6979,41.6647,41.6868,29263.0
2017-03-14 12:25:00,75.34,75.36,75.33,75.36,24757.0,41.6923,41.7034,41.6868,41.7034,24757.0
2017-03-14 12:30:00,75.36,75.36,75.3,75.34,30701.0,41.7034,41.7034,41.6702,41.6923,30701.0
2017-03-14 12:35:00,75.34,75.39,75.33,75.36,26113.0,41.6923,41.72,41.6868,41.7034,26113.0
2017-03-14 12:40:00,75.36,75.36,75.34,75.35,27153.0,41.7034,41.7034,41.6923,41.6979,27153.0
2017-03-14 12:45:00,75.36,75.37,75.29,75.33,33577.0,41.7034,41.7089,41.6647,41.6868,33577.0
2017-03-14 12:50:00,75.33,75.33,75.29,75.3,25191.0,41.6868,41.6868,41.6647,41.6702,25191.0
2017-03-14 12:55:00,75.3,75.36,75.3,75.34,35148.0,41.6702,41.7034,41.6702,41.6923,35148.0
2017-03-14 13:00:00,75.34,75.37,75.31,75.33,39784.0,41.6923,41.7089,41.6757,41.6868,39784.0
2017-03-14 13:05:00,75.33,75.33,75.15,75.24,1190972.0,41.6868,41.6868,41.5872,41.637,1190972.0
2017-03-14 13:10:00,75.25,75.33,75.22,75.3,90546.0,41.6425,41.6868,41.6259,41.6702,90546.0
2017-03-14 13:15:00,75.3,75.32,75.15,75.23,719516.0,41.6702,41.6813,41.5872,41.6315,719516.0
2017-03-14 13:20:00,75.23,75.23,75.18,75.21,35851.0,41.6315,41.6315,41.6038,41.6204,35851.0
2017-03-14 13:25:00,75.21,75.24,75.19,75.2,57523.0,41.6204,41.637,41.6093,41.6149,57523.0
2017-03-14 13:30:00,75.21,75.21,75.14,75.15,45985.0,41.6204,41.6204,41.5817,41.5872,45985.0
2017-03-14 13:35:00,75.16,75.2,75.15,75.17,46091.0,41.5927,41.6149,41.5872,41.5983,46091.0
2017-03-14 13:40:00,75.19,75.22,75.18,75.2,39294.0,41.6093,41.6259,41.6038,41.6149,39294.0
2017-03-14 13:45:00,75.2,75.23,75.19,75.22,37049.0,41.6149,41.6315,41.6093,41.6259,37049.0
2017-03-14 13:50:00,75.22,75.23,75.18,75.19,53536.0,41.6259,41.6315,41.6038,41.6093,53536.0
2017-03-14 13:55:00,75.19,75.2,75.17,75.19,25153.0,41.6093,41.6149,41.5983,41.6093,25153.0
2017-03-14 14:00:00,75.2,75.21,75.17,75.19,39063.0,41.6149,41.6204,41.5983,41.6093,39063.0
2017-03-14 14:05:00,75.19,75.22,75.18,75.19,51788.0,41.6093,41.6259,41.6038,41.6093,51788.0
2017-03-14 14:10:00,75.19,75.21,75.18,75.2,32252.0,41.6093,41.6204,41.6038,41.6149,32252.0
2017-03-14 14:15:00,75.2,75.24,75.19,75.2,46630.0,41.6149,41.637,41.6093,41.6149,46630.0
2017-03-14 14:20:00,75.2,75.23,75.18,75.21,31555.0,41.6149,41.6315,41.6038,41.6204,31555.0
2017-03-14 14:25:00,75.21,75.25,75.19,75.21,26032.0,41.6204,41.6425,41.6093,41.6204,26032.0
2017-03-14 14:30:00,75.22,75.28,75.21,75.28,22474.0,41.6259,41.6591,41.6204,41.6591,22474.0
2017-03-14 14:35:00,75.28,75.3,75.24,75.28,35525.0,41.6591,41.6702,41.637,41.6591,35525.0
2017-03-14 14:40:00,75.27,75.28,75.26,75.27,40017.0,41.6536,41.6591,41.6481,41.6536,40017.0
2017-03-14 14:45:00,75.27,75.27,75.24,75.25,40012.0,41.6536,41.6536,41.637,41.6425,40012.0
2017-03-14 14:50:00,75.26,75.26,75.22,75.25,36171.0,41.6481,41.6481,41.6259,41.6425,36171.0
2017-03-14 14:55:00,75.25,75.3,75.24,75.28,40922.0,41.6425,41.6702,41.637,41.6591,40922.0
2017-03-14 15:00:00,75.28,75.29,75.26,75.27,40753.0,41.6591,41.6647,41.6481,41.6536,40753.0
2017-03-14 15:05:00,75.28,75.28,75.26,75.27,25124.0,41.6591,41.6591,41.6481,41.6536,25124.0
2017-03-14 15:10:00,75.28,75.29,75.27,75.29,16567.0,41.6591,41.6647,41.6536,41.6647,16567.0
2017-03-14 15:15:00,75.29,75.29,75.26,75.27,60492.0,41.6647,41.6647,41.6481,41.6536,60492.0
2017-03-14 15:20:00,75.26,75.3,75.26,75.3,32155.0,41.6481,41.6702,41.6481,41.6702,32155.0
2017-03-14 15:25:00,75.3,75.37,75.29,75.37,59437.0,41.6702,41.7089,41.6647,41.7089,59437.0
2017-03-14 15:30:00,75.36,75.37,75.3,75.34,61156.0,41.7034,41.7089,41.6702,41.6923,61156.0
2017-03-14 15:35:00,75.34,75.34,75.27,75.31,66518.0,41.6923,41.6923,41.6536,41.6757,66518.0
2017-03-14 15:40:00,75.31,75.34,75.29,75.34,72607.0,41.6757,41.6923,41.6647,41.6923,72607.0
2017-03-14 15:45:00,75.33,75.37,75.3,75.35,87782.0,41.6868,41.7089,41.6702,41.6979,87782.0
2017-03-14 15:50:00,75.36,75.36,75.28,75.28,144700.0,41.7034,41.7034,41.6591,41.6591,144700.0
2017-03-14 15:55:00,75.28,75.36,75.24,75.32,453416.0,41.6591,41.7034,41.637,41.6813,453416.0
2017-03-15 09:30:00,75.58,75.64,75.28,75.32,160361.0,41.8252,41.8584,41.6591,41.6813,160361.0
2017-03-15 09:35:00,75.32,75.55,75.28,75.42,146190.0,41.6813,41.8086,41.6591,41.7366,146190.0
2017-03-15 09:40:00,75.42,75.48,75.37,75.42,105104.0,41.7366,41.7698,41.7089,41.7366,105104.0
2017-03-15 09:45:00,75.42,75.6,75.38,75.56,167040.0,41.7366,41.8362,41.7145,41.8141,167040.0
2017-03-15 09:50:00,75.56,75.65,75.56,75.6,64810.0,41.8141,41.8639,41.8141,41.8362,64810.0
2017-03-15 09:55:00,75.61,75.65,75.47,75.48,52786.0,41.8418,41.8639,41.7643,41.7698,52786.0
2017-03-15 10:00:00,75.47,75.54,75.47,75.53,54709.0,41.7643,41.803,41.7643,41.7975,54709.0
2017-03-15 10:05:00,75.53,75.54,75.48,75.52,69429.0,41.7975,41.803,41.7698,41.792,69429.0
2017-03-15 10:10:00,75.52,75.55,75.5,75.52,56240.0,41.792,41.8086,41.7809,41.792,56240.0
2017-03-15 10:15:00,75.52,75.56,75.49,75.52,70975.0,41.792,41.8141,41.7753,41.792,70975.0
2017-03-15 10:20:00,75.52,75.55,75.48,75.53,109253.0,41.792,41.8086,41.7698,41.7975,109253.0
2017-03-15 10:25:00,75.52,75.53,75.44,75.48,67685.0,41.792,41.7975,41.7477,41.7698,67685.0
2017-03-15 10:30:00,75.49,75.51,75.43,75.47,40270.0,41.7753,41.7864,41.7421,41.7643,40270.0
2017-03-15 10:35:00,75.46,75.51,75.44,75.44,36707.0,41.7587,41.7864,41.7477,41.7477,36707.0
2017-03-15 10:40:00,75.44,75.48,75.43,75.43,26770.0,41.7477,41.7698,41.7421,41.7421,26770.0
2017-03-15 10:45:00,75.43,75.44,75.34,75.35,35043.0,41.7421,41.7477,41.6923,41.6979,35043.0
2017-03-15 10:50:00,75.34,75.38,75.31,75.32,71565.0,41.6923,41.7145,41.6757,41.6813,71565.0
2017-03-15 10:55:00,75.32,75.34,75.27,75.29,50684.0,41.6813,41.6923,41.6536,41.6647,50684.0
2017-03-15 11:00:00,75.29,75.34,75.28,75.31,37264.0,41.6647,41.6923,41.6591,41.6757,37264.0
2017-03-15 11:05:00,75.31,75.32,75.28,75.31,24853.0,41.6757,41.6813,41.6591,41.6757,24853.0
2017-03-15 11:10:00,75.31,75.41,75.3,75.41,42324.0,41.6757,41.7311,41.6702,41.7311,42324.0
2017-03-15 11:15:00,75.4,75.41,75.35,75.37,49392.0,41.7255,41.7311,41.6979,41.7089,49392.0
2017-03-15 11:20:00,75.37,75.38,75.34,75.38,45703.0,41.7089,41.7145,41.6923,41.7145,45703.0
2017-03-15 11:25:00,75.38,75.42,75.37,75.39,39744.0,41.7145,41.7366,41.7089,41.72,39744.0
2017-03-15 11:30:00,75.39,75.4,75.36,75.37,50754.0,41.72,41.7255,41.7034,41.7089,50754.0
2017-03-15 11:35:00,75.37,75.4,75.35,75.4,51949.0,41.7089,41.7255,41.6979,41.7255,51949.0
2017-03-15 11:40:00,75.41,75.43,75.38,75.43,25766.0,41.7311,41.7421,41.7145,41.7421,25766.0
2017-03-15 11:45:00,75.43,75.44,75.39,75.41,48121.0,41.7421,41.7477,41.72,41.7311,48121.0
2017-03-15 11:50:00,75.41,75.45,75.4,75.4,44911.0,41.7311,41.7532,41.7255,41.7255,44911.0
2017-03-15 11:55:00,75.4,75.41,75.38,75.38,41283.0,41.7255,41.7311,41.7145,41.7145,41283.0
2017-03-15 12:00:00,75.39,75.41,75.38,75.4,24217.0,41.72,41.7311,41.7145,41.7255,24217.0
2017-03-15 12:05:00,75.41,75.41,75.31,75.31,75204.0,41.7311,41.7311,41.6757,41.6757,75204.0
2017-03-15 12:10:00,75.31,75.31,75.21,75.21,126094.0,41.6757,41.6757,41.6204,41.6204,126094.0
2017-03-15 12:15:00,75.22,75.23,75.19,75.2,68851.0,41.6259,41.6315,41.6093,41.6149,68851.0
2017-03-15 12:20:00,75.21,75.22,75.15,75.16,44254.0,41.6204,41.6259,41.5872,41.5927,44254.0
2017-03-15 12:25:00,75.16,75.18,75.15,75.16,43953.0,41.5927,41.6038,41.5872,41.5927,43953.0
2017-03-15 12:30:00,75.16,75.19,75.13,75.17,151233.0,41.5927,41.6093,41.5761,41.5983,151233.0
2017-03-15 12:35:00,75.18,75.21,75.15,75.18,125679.0,41.6038,41.6204,41.5872,41.6038,125679.0
2017-03-15 12:40:00,75.17,75.18,75.12,75.18,38190.0,41.5983,41.6038,41.5706,41.6038,38190.0
2017-03-15 12:45:00,75.18,75.19,75.14,75.18,73711.0,41.6038,41.6093,41.5817,41.6038,73711.0
2017-03-15 12:50:00,75.18,75.18,75.15,75.15,40138.0,41.6038,41.6038,41.5872,41.5872,40138.0
2017-03-15 12:55:00,75.16,75.18,75.14,75.16,42458.0,41.5927,41.6038,41.5817,41.5927,42458.0
2017-03-15 13:00:00,75.16,75.19,75.15,75.16,81515.0,41.5927,41.6093,41.5872,41.5927,81515.0
2017-03-15 13:05:00,75.16,75.16,75.13,75.15,30005.0,41.5927,41.5927,41.5761,41.5872,30005.0
2017-03-15 13:10:00,75.15,75.17,75.14,75.17,20478.0,41.5872,41.5983,41.5817,41.5983,20478.0
2017-03-15 13:15:00,75.17,75.21,75.15,75.17,56055.0,41.5983,41.6204,41.5872,41.5983,56055.0
2017-03-15 13:20:00,75.17,75.22,75.16,75.21,27213.0,41.5983,41.6259,41.5927,41.6204,27213.0
2017-03-15 13:25:00,75.22,75.23,75.2,75.21,27786.0,41.6259,41.6315,41.6149,41.6204,27786.0
2017-03-15 13:30:00,75.22,75.22,75.19,75.2,36300.0,41.6259,41.6259,41.6093,41.6149,36300.0
2017-03-15 13:35:00,75.2,75.28,75.19,75.25,51562.0,41.6149,41.6591,41.6093,41.6425,51562.0
2017-03-15 13:40:00,75.24,75.25,75.22,75.23,24544.0,41.637,41.6425,41.6259,41.6315,24544.0
2017-03-15 13:45:00,75.23,75.26,75.22,75.25,28130.0,41.6315,41.6481,41.6259,41.6425,28130.0
2017-03-15 13:50:00,75.25,75.29,75.24,75.29,55215.0,41.6425,41.6647,41.637,41.6647,55215.0
2017-03-15 13:55:00,75.29,75.3,75.13,75.16,35554.0,41.6647,41.6702,41.5761,41.5927,35554.0
2017-03-15 14:00:00,75.17,75.53,75.11,75.52,110244.0,41.5983,41.7975,41.5651,41.792,110244.0
2017-03-15 14:05:00,75.51,75.58,75.48,75.54,85465.0,41.7864,41.8252,41.7698,41.803,85465.0
2017-03-15 14:10:00,75.52,75.66,75.51,75.62,235436.0,41.792,41.8694,41.7864,41.8473,235436.0
2017-03-15 14:15:00,75.62,75.62,75.55,75.57,127639.0,41.8473,41.8473,41.8086,41.8196,127639.0
2017-03-15 14:20:00,75.57,75.61,75.47,75.49,124637.0,41.8196,41.8418,41.7643,41.7753,124637.0
2017-03-15 14:25:00,75.48,75.61,75.47,75.58,111423.0,41.7698,41.8418,41.7643,41.8252,111423.0
2017-03-15 14:30:00,75.57,75.61,75.52,75.56,63304.0,41.8196,41.8418,41.792,41.8141,63304.0
2017-03-15 14:35:00,75.56,75.56,75.5,75.53,109641.0,41.8141,41.8141,41.7809,41.7975,109641.0
2017-03-15 14:40:00,75.53,75.57,75.49,75.56,49825.0,41.7975,41.8196,41.7753,41.8141,49825.0
2017-03-15 14:45:00,75.55,75.67,75.55,75.67,132119.0,41.8086,41.875,41.8086,41.875,132119.0
2017-03-15 14:50:00,75.67,75.73,75.66,75.7,80467.0,41.875,41.9082,41.8694,41.8916,80467.0
2017-03-15 14:55:00,75.71,75.73,75.67,75.72,92780.0,41.8971,41.9082,41.875,41.9026,92780.0
2017-03-15 15:00:00,75.72,75.81,75.71,75.72,169692.0,41.9026,41.9524,41.8971,41.9026,169692.0
2017-03-15 15:05:00,75.73,75.76,75.71,75.74,71023.0,41.9082,41.9248,41.8971,41.9137,71023.0
2017-03-15 15:10:00,75.75,75.78,75.74,75.78,99891.0,41.9192,41.9358,41.9137,41.9358,99891.0
2017-03-15 15:15:00,75.78,75.82,75.75,75.79,181675.0,41.9358,41.958,41.9192,41.9414,181675.0
2017-03-15 15:20:00,75.78,75.79,75.65,75.66,123209.0,41.9358,41.9414,41.8639,41.8694,123209.0
2017-03-15 15:25:00,75.66,75.69,75.62,75.65,163720.0,41.8694,41.886,41.8473,41.8639,163720.0
2017-03-15 15:30:00,75.65,75.7,75.61,75.67,310241.0,41.8639,41.8916,41.8418,41.875,310241.0
2017-03-15 15:35:00,75.68,75.71,75.61,75.68,208264.0,41.8805,41.8971,41.8418,41.8805,208264.0
2017-03-15 15:40:00,75.68,75.72,75.62,75.7,145025.0,41.8805,41.9026,41.8473,41.8916,145025.0
2017-03-15 15:45:00,75.7,75.77,75.67,75.73,134096.0,41.8916,41.9303,41.875,41.9082,134096.0
2017-03-15 15:50:00,75.72,75.81,75.72,75.8,157345.0,41.9026,41.9524,41.9026,41.9469,157345.0
2017-03-15 15:55:00,75.8,75.81,75.62,75.65,340536.0,41.9469,41.9524,41.8473,41.8639,340536.0
2017-03-16 09:30:00,75.83,75.84,75.33,75.41,171593.0,41.9635,41.969,41.6868,41.7311,171593.0
2017-03-16 09:35:00,75.4,75.45,75.27,75.3,96543.0,41.7255,41.7532,41.6536,41.6702,96543.0
2017-03-16 09:40:00,75.29,75.5,75.24,75.46,138071.0,41.6647,41.7809,41.637,41.7587,138071.0
2017-03-16 09:45:00,75.45,75.48,75.34,75.47,117584.0,41.7532,41.7698,41.6923,41.7643,117584.0
2017-03-16 09:50:00,75.46,75.47,75.33,75.4,95727.0,41.7587,41.7643,41.6868,41.7255,95727.0
2017-03-16 09:55:00,75.41,75.43,75.3,75.32,145994.0,41.7311,41.7421,41.6702,41.6813,145994.0
2017-03-16 10:00:00,75.32,75.47,75.31,75.41,87538.0,41.6813,41.7643,41.6757,41.7311,87538.0
2017-03-16 10:05:00,75.42,75.43,75.34,75.43,38522.0,41.7366,41.7421,41.6923,41.7421,38522.0
2017-03-16 10:10:00,75.42,75.44,75.29,75.37,60274.0,41.7366,41.7477,41.6647,41.7089,60274.0
2017-03-16 10:15:00,75.36,75.48,75.36,75.47,43047.0,41.7034,41.7698,41.7034,41.7643,43047.0
2017-03-16 10:20:00,75.48,75.48,75.37,75.44,36448.0,41.7698,41.7698,41.7089,41.7477,36448.0
2017-03-16 10:25:00,75.44,75.45,75.4,75.44,38091.0,41.7477,41.7532,41.7255,41.7477,38091.0
2017-03-16 10:30:00,75.43,75.47,75.39,75.44,37135.0,41.7421,41.7643,41.72,41.7477,37135.0
2017-03-16 10:35:00,75.44,75.47,75.41,75.42,23760.0,41.7477,41.7643,41.7311,41.7366,23760.0
2017-03-16 10:40:00,75.42,75.52,75.41,75.52,33329.0,41.7366,41.792,41.7311,41.792,33329.0
2017-03-16 10:45:00,75.51,75.57,75.49,75.55,43019.0,41.7864,41.8196,41.7753,41.8086,43019.0
2017-03-16 10:50:00,75.55,75.57,75.46,75.47,67554.0,41.8086,41.8196,41.7587,41.7643,67554.0
2017-03-16 10:55:00,75.47,75.49,75.46,75.48,32336.0,41.7643,41.7753,41.7587,41.7698,32336.0
2017-03-16 11:00:00,75.48,75.48,75.39,75.42,32195.0,41.7698,41.7698,41.72,41.7366,32195.0
2017-03-16 11:05:00,75.42,75.45,75.36,75.38,38612.0,41.7366,41.7532,41.7034,41.7145,38612.0
2017-03-16 11:10:00,75.38,75.46,75.38,75.42,69264.0,41.7145,41.7587,41.7145,41.7366,69264.0
2017-03-16 11:15:00,75.42,75.48,75.41,75.44,33140.0,41.7366,41.7698,41.7311,41.7477,33140.0
2017-03-16 11:20:00,75.45,75.45,75.36,75.36,33430.0,41.7532,41.7532,41.7034,41.7034,33430.0
2017-03-16 11:25:00,75.37,75.41,75.35,75.4,31099.0,41.7089,41.7311,41.6979,41.7255,31099.0
2017-03-16 11:30:00,75.41,75.43,75.34,75.35,69987.0,41.7311,41.7421,41.6923,41.6979,69987.0
2017-03-16 11:35:00,75.35,75.37,75.31,75.31,26810.0,41.6979,41.7089,41.6757,41.6757,26810.0
2017-03-16 11:40:00,75.31,75.35,75.31,75.31,27136.0,41.6757,41.6979,41.6757,41.6757,27136.0
2017-03-16 11:45:00,75.31,75.31,75.28,75.29,50074.0,41.6757,41.6757,41.6591,41.6647,50074.0
2017-03-16 11:50:00,75.29,75.31,75.29,75.3,19960.0,41.6647,41.6757,41.6647,41.6702,19960.0
2017-03-16 11:55:00,75.29,75.3,75.27,75.28,44626.0,41.6647,41.6702,41.6536,41.6591,44626.0
2017-03-16 12:00:00,75.28,75.29,75.24,75.26,41193.0,41.6591,41.6647,41.637,41.6481,41193.0
2017-03-16 12:05:00,75.26,75.28,75.22,75.24,33297.0,41.6481,41.6591,41.6259,41.637,33297.0
2017-03-16 12:10:00,75.24,75.31,75.23,75.3,28915.0,41.637,41.6757,41.6315,41.6702,28915.0
2017-03-16 12:15:00,75.31,75.39,75.3,75.38,18063.0,41.6757,41.72,41.6702,41.7145,18063.0
2017-03-16 12:20:00,75.37,75.4,75.34,75.4,40469.0,41.7089,41.7255,41.6923,41.7255,40469.0
2017-03-16 12:25:00,75.4,75.43,75.39,75.41,33300.0,41.7255,41.7421,41.72,41.7311,33300.0
2017-03-16 12:30:00,75.41,75.41,75.34,75.34,46167.0,41.7311,41.7311,41.6923,41.6923,46167.0
2017-03-16 12:35:00,75.35,75.42,75.34,75.39,33393.0,41.6979,41.7366,41.6923,41.72,33393.0
2017-03-16 12:40:00,75.39,75.4,75.35,75.35,45593.0,41.72,41.7255,41.6979,41.6979,45593.0
2017-03-16 12:45:00,75.36,75.38,75.35,75.36,34937.0,41.7034,41.7145,41.6979,41.7034,34937.0
2017-03-16 12:50:00,75.35,75.36,75.31,75.34,41513.0,41.6979,41.7034,41.6757,41.6923,41513.0
2017-03-16 12:55:00,75.34,75.37,75.33,75.34,138909.0,41.6923,41.7089,41.6868,41.6923,138909.0
2017-03-16 13:00:00,75.34,75.38,75.33,75.38,56604.0,41.6923,41.7145,41.6868,41.7145,56604.0
2017-03-16 13:05:00,75.37,75.38,75.36,75.37,38779.0,41.7089,41.7145,41.7034,41.7089,38779.0
2017-03-16 13:10:00,75.37,75.4,75.36,75.38,44804.0,41.7089,41.7255,41.7034,41.7145,44804.0
2017-03-16 13:15:00,75.38,75.42,75.33,75.35,40125.0,41.7145,41.7366,41.6868,41.6979,40125.0
2017-03-16 13:20:00,75.36,75.37,75.34,75.35,24183.0,41.7034,41.7089,41.6923,41.6979,24183.0
2017-03-16 13:25:00,75.35,75.36,75.31,75.31,22872.0,41.6979,41.7034,41.6757,41.6757,22872.0
2017-03-16 13:30:00,75.32,75.38,75.31,75.35,38673.0,41.6813,41.7145,41.6757,41.6979,38673.0
2017-03-16 13:35:00,75.35,75.35,75.31,75.32,22685.0,41.6979,41.6979,41.6757,41.6813,22685.0
2017-03-16 13:40:00,75.31,75.31,75.27,75.3,47198.0,41.6757,41.6757,41.6536,41.6702,47198.0
2017-03-16 13:45:00,75.3,75.32,75.29,75.3,70606.0,41.6702,41.6813,41.6647,41.6702,70606.0
2017-03-16 13:50:00,75.3,75.31,75.26,75.27,43285.0,41.6702,41.6757,41.6481,41.6536,43285.0
2017-03-16 13:55:00,75.27,75.29,75.26,75.27,25111.0,41.6536,41.6647,41.6481,41.6536,25111.0
2017-03-16 14:00:00,75.27,75.28,75.24,75.28,44117.0,41.6536,41.6591,41.637,41.6591,44117.0
2017-03-16 14:05:00,75.29,75.31,75.27,75.27,33387.0,41.6647,41.6757,41.6536,41.6536,33387.0
2017-03-16 14:10:00,75.27,75.3,75.26,75.29,36552.0,41.6536,41.6702,41.6481,41.6647,36552.0
2017-03-16 14:15:00,75.28,75.33,75.27,75.32,33764.0,41.6591,41.6868,41.6536,41.6813,33764.0
2017-03-16 14:20:00,75.32,75.33,75.26,75.28,68111.0,41.6813,41.6868,41.6481,41.6591,68111.0
2017-03-16 14:25:00,75.28,75.33,75.28,75.31,60779.0,41.6591,41.6868,41.6591,41.6757,60779.0
2017-03-16 14:30:00,75.31,75.32,75.28,75.3,42518.0,41.6757,41.6813,41.6591,41.6702,42518.0
2017-03-16 14:35:00,75.3,75.3,75.25,75.26,38042.0,41.6702,41.6702,41.6425,41.6481,38042.0
2017-03-16 14:40:00,75.26,75.29,75.25,75.25,70037.0,41.6481,41.6647,41.6425,41.6425,70037.0
2017-03-16 14:45:00,75.24,75.25,75.18,75.23,61068.0,41.637,41.6425,41.6038,41.6315,61068.0
2017-03-16 14:50:00,75.23,75.24,75.19,75.21,41012.0,41.6315,41.637,41.6093,41.6204,41012.0
2017-03-16 14:55:00,75.22,75.23,75.2,75.22,64601.0,41.6259,41.6315,41.6149,41.6259,64601.0
2017-03-16 15:00:00,75.21,75.22,75.17,75.19,47926.0,41.6204,41.6259,41.5983,41.6093,47926.0
2017-03-16 15:05:00,75.19,75.22,75.17,75.17,35329.0,41.6093,41.6259,41.5983,41.5983,35329.0
2017-03-16 15:10:00,75.17,75.25,75.17,75.21,52961.0,41.5983,41.6425,41.5983,41.6204,52961.0
2017-03-16 15:15:00,75.22,75.3,75.22,75.28,54646.0,41.6259,41.6702,41.6259,41.6591,54646.0
2017-03-16 15:20:00,75.28,75.34,75.27,75.33,85873.0,41.6591,41.6923,41.6536,41.6868,85873.0
2017-03-16 15:25:00,75.33,75.35,75.3,75.3,79092.0,41.6868,41.6979,41.6702,41.6702,79092.0
2017-03-16 15:30:00,75.3,75.34,75.27,75.34,62768.0,41.6702,41.6923,41.6536,41.6923,62768.0
2017-03-16 15:35:00,75.34,75.34,75.3,75.31,59222.0,41.6923,41.6923,41.6702,41.6757,59222.0
2017-03-16 15:40:00,75.32,75.38,75.31,75.36,85967.0,41.6813,41.7145,41.6757,41.7034,85967.0
2017-03-16 15:45:00,75.36,75.36,75.27,75.33,90491.0,41.7034,41.7034,41.6536,41.6868,90491.0
2017-03-16 15:50:00,75.33,75.33,75.23,75.23,135060.0,41.6868,41.6868,41.6315,41.6315,135060.0
2017-03-16 15:55:00,75.23,75.31,75.19,75.29,531659.0,41.6315,41.6757,41.6093,41.6647,531659.0
2017-03-17 09:30:00,75.42,75.44,75.25,75.36,1788378.0,41.7366,41.7477,41.6425,41.7034,1788378.0
2017-03-17 09:35:00,75.33,75.42,75.23,75.38,93991.0,41.6868,41.7366,41.6315,41.7145,93991.0
2017-03-17 09:40:00,75.38,75.44,75.36,75.4,92142.0,41.7145,41.7477,41.7034,41.7255,92142.0
2017-03-17 09:45:00,75.39,75.54,75.38,75.54,60150.0,41.72,41.803,41.7145,41.803,60150.0
2017-03-17 09:50:00,75.54,75.55,75.52,75.53,48888.0,41.803,41.8086,41.792,41.7975,48888.0
2017-03-17 09:55:00,75.52,75.61,75.52,75.59,72020.0,41.792,41.8418,41.792,41.8307,72020.0
2017-03-17 10:00:00,75.59,75.6,75.53,75.55,57680.0,41.8307,41.8362,41.7975,41.8086,57680.0
2017-03-17 10:05:00,75.55,75.6,75.51,75.56,64473.0,41.8086,41.8362,41.7864,41.8141,64473.0
2017-03-17 10:10:00,75.55,75.63,75.53,75.61,80131.0,41.8086,41.8528,41.7975,41.8418,80131.0
2017-03-17 10:15:00,75.61,75.61,75.52,75.52,40423.0,41.8418,41.8418,41.792,41.792,40423.0
2017-03-17 10:20:00,75.52,75.54,75.48,75.51,43979.0,41.792,41.803,41.7698,41.7864,43979.0
2017-03-17 10:25:00,75.51,75.58,75.51,75.58,27892.0,41.7864,41.8252,41.7864,41.8252,27892.0
2017-03-17 10:30:00,75.57,75.57,75.52,75.56,47373.0,41.8196,41.8196,41.792,41.8141,47373.0
2017-03-17 10:35:00,75.56,75.6,75.55,75.6,44985.0,41.8141,41.8362,41.8086,41.8362,44985.0
2017-03-17 10:40:00,75.6,75.62,75.58,75.61,60110.0,41.8362,41.8473,41.8252,41.8418,60110.0
2017-03-17 10:45:00,75.61,75.65,75.56,75.61,60594.0,41.8418,41.8639,41.8141,41.8418,60594.0
2017-03-17 10:50:00,75.61,75.61,75.5,75.51,69708.0,41.8418,41.8418,41.7809,41.7864,69708.0
2017-03-17 10:55:00,75.51,75.56,75.5,75.53,44301.0,41.7864,41.8141,41.7809,41.7975,44301.0
2017-03-17 11:00:00,75.52,75.57,75.52,75.54,33561.0,41.792,41.8196,41.792,41.803,33561.0
2017-03-17 11:05:00,75.54,75.56,75.52,75.56,27086.0,41.803,41.8141,41.792,41.8141,27086.0
2017-03-17 11:10:00,75.55,75.6,75.53,75.56,45311.0,41.8086,41.8362,41.7975,41.8141,45311.0
2017-03-17 11:15:00,75.56,75.61,75.56,75.61,26143.0,41.8141,41.8418,41.8141,41.8418,26143.0
2017-03-17 11:20:00,75.61,75.61,75.55,75.55,60015.0,41.8418,41.8418,41.8086,41.8086,60015.0
2017-03-17 11:25:00,75.56,75.61,75.56,75.61,25320.0,41.8141,41.8418,41.8141,41.8418,25320.0
2017-03-17 11:30:00,75.61,75.66,75.6,75.63,56963.0,41.8418,41.8694,41.8362,41.8528,56963.0
2017-03-17 11:35:00,75.62,75.65,75.56,75.59,61933.0,41.8473,41.8639,41.8141,41.8307,61933.0
2017-03-17 11:40:00,75.6,75.66,75.59,75.65,29094.0,41.8362,41.8694,41.8307,41.8639,29094.0
2017-03-17 11:45:00,75.65,75.66,75.62,75.64,29623.0,41.8639,41.8694,41.8473,41.8584,29623.0
2017-03-17 11:50:00,75.64,75.65,75.59,75.6,41497.0,41.8584,41.8639,41.8307,41.8362,41497.0
2017-03-17 11:55:00,75.59,75.63,75.59,75.61,50369.0,41.8307,41.8528,41.8307,41.8418,50369.0
2017-03-17 12:00:00,75.61,75.66,75.59,75.64,25643.0,41.8418,41.8694,41.8307,41.8584,25643.0
2017-03-17 12:05:00,75.64,75.65,75.56,75.58,22351.0,41.8584,41.8639,41.8141,41.8252,22351.0
2017-03-17 12:10:00,75.57,75.63,75.54,75.61,35889.0,41.8196,41.8528,41.803,41.8418,35889.0
2017-03-17 12:15:00,75.6,75.63,75.58,75.63,25256.0,41.8362,41.8528,41.8252,41.8528,25256.0
2017-03-17 12:20:00,75.63,75.7,75.63,75.69,30567.0,41.8528,41.8916,41.8528,41.886,30567.0
2017-03-17 12:25:00,75.69,75.71,75.66,75.71,21561.0,41.886,41.8971,41.8694,41.8971,21561.0
2017-03-17 12:30:00,75.71,75.74,75.65,75.66,76879.0,41.8971,41.9137,41.8639,41.8694,76879.0
2017-03-17 12:35:00,75.67,75.71,75.66,75.7,21893.0,41.875,41.8971,41.8694,41.8916,21893.0
2017-03-17 12:40:00,75.7,75.74,75.7,75.72,21100.0,41.8916,41.9137,41.8916,41.9026,21100.0
2017-03-17 12:45:00,75.71,75.73,75.68,75.69,13545.0,41.8971,41.9082,41.8805,41.886,13545.0
2017-03-17 12:50:00,75.68,75.69,75.64,75.66,34293.0,41.8805,41.886,41.8584,41.8694,34293.0
2017-03-17 12:55:00,75.67,75.7,75.66,75.69,14698.0,41.875,41.8916,41.8694,41.886,14698.0
2017-03-17 13:00:00,75.7,75.77,75.69,75.77,43217.0,41.8916,41.9303,41.886,41.9303,43217.0
2017-03-17 13:05:00,75.77,75.79,75.76,75.78,26414.0,41.9303,41.9414,41.9248,41.9358,26414.0
2017-03-17 13:10:00,75.78,75.81,75.77,75.81,22339.0,41.9358,41.9524,41.9303,41.9524,22339.0
2017-03-17 13:15:00,75.81,75.85,75.81,75.83,22408.0,41.9524,41.9746,41.9524,41.9635,22408.0
2017-03-17 13:20:00,75.82,75.85,75.82,75.84,21589.0,41.958,41.9746,41.958,41.969,21589.0
2017-03-17 13:25:00,75.84,75.87,75.81,75.86,29223.0,41.969,41.9856,41.9524,41.9801,29223.0
2017-03-17 13:30:00,75.86,75.87,75.82,75.83,20410.0,41.9801,41.9856,41.958,41.9635,20410.0
2017-03-17 13:35:00,75.83,75.85,75.82,75.83,17111.0,41.9635,41.9746,41.958,41.9635,17111.0
2017-03-17 13:40:00,75.84,75.86,75.83,75.85,23007.0,41.969,41.9801,41.9635,41.9746,23007.0
2017-03-17 13:45:00,75.84,75.85,75.82,75.82,18033.0,41.969,41.9746,41.958,41.958,18033.0
2017-03-17 13:50:00,75.83,75.83,75.77,75.77,51455.0,41.9635,41.9635,41.9303,41.9303,51455.0
2017-03-17 13:55:00,75.78,75.78,75.75,75.78,34108.0,41.9358,41.9358,41.9192,41.9358,34108.0
2017-03-17 14:00:00,75.77,75.83,75.77,75.83,34150.0,41.9303,41.9635,41.9303,41.9635,34150.0
2017-03-17 14:05:00,75.83,75.84,75.81,75.84,19407.0,41.9635,41.969,41.9524,41.969,19407.0
2017-03-17 14:10:00,75.84,75.86,75.83,75.84,49761.0,41.969,41.9801,41.9635,41.969,49761.0
2017-03-17 14:15:00,75.85,75.85,75.81,75.81,25676.0,41.9746,41.9746,41.9524,41.9524,25676.0
2017-03-17 14:20:00,75.81,75.82,75.75,75.76,28547.0,41.9524,41.958,41.9192,41.9248,28547.0
2017-03-17 14:25:00,75.76,75.78,75.74,75.74,23790.0,41.9248,41.9358,41.9137,41.9137,23790.0
2017-03-17 14:30:00,75.74,75.75,75.73,75.73,17296.0,41.9137,41.9192,41.9082,41.9082,17296.0
2017-03-17 14:35:00,75.74,75.75,75.72,75.75,25845.0,41.9137,41.9192,41.9026,41.9192,25845.0
2017-03-17 14:40:00,75.74,75.74,75.67,75.67,42943.0,41.9137,41.9137,41.875,41.875,42943.0
2017-03-17 14:45:00,75.67,75.68,75.63,75.63,37676.0,41.875,41.8805,41.8528,41.8528,37676.0
2017-03-17 14:50:00,75.63,75.64,75.57,75.61,60751.0,41.8528,41.8584,41.8196,41.8418,60751.0
2017-03-17 14:55:00,75.61,75.63,75.57,75.58,45651.0,41.8418,41.8528,41.8196,41.8252,45651.0
2017-03-17 15:00:00,75.58,75.62,75.57,75.58,61343.0,41.8252,41.8473,41.8196,41.8252,61343.0
2017-03-17 15:05:00,75.59,75.59,75.51,75.56,79991.0,41.8307,41.8307,41.7864,41.8141,79991.0
2017-03-17 15:10:00,75.56,75.57,75.52,75.53,82751.0,41.8141,41.8196,41.792,41.7975,82751.0
2017-03-17 15:15:00,75.53,75.57,75.44,75.45,140052.0,41.7975,41.8196,41.7477,41.7532,140052.0
2017-03-17 15:20:00,75.45,75.53,75.44,75.47,86735.0,41.7532,41.7975,41.7477,41.7643,86735.0
2017-03-17 15:25:00,75.47,75.53,75.46,75.5,99458.0,41.7643,41.7975,41.7587,41.7809,99458.0
2017-03-17 15:30:00,75.51,75.53,75.43,75.43,87280.0,41.7864,41.7975,41.7421,41.7421,87280.0
2017-03-17 15:35:00,75.43,75.51,75.39,75.5,123329.0,41.7421,41.7864,41.72,41.7809,123329.0
2017-03-17 15:40:00,75.51,75.52,75.45,75.48,105181.0,41.7864,41.792,41.7532,41.7698,105181.0
2017-03-17 15:45:00,75.47,75.47,75.31,75.32,242767.0,41.7643,41.7643,41.6757,41.6813,242767.0
2017-03-17 15:50:00,75.32,75.4,75.32,75.35,156583.0,41.6813,41.7255,41.6813,41.6979,156583.0
2017-03-17 15:55:00,75.35,75.35,75.15,75.16,469551.0,41.6979,41.6979,41.5872,41.5927,469551.0
2017-03-20 09:30:00,75.26,75.85,75.26,75.78,242180.0,41.6481,41.9746,41.6481,41.9358,242180.0
2017-03-20 09:35:00,75.79,75.85,75.64,75.7,56144.0,41.9414,41.9746,41.8584,41.8916,56144.0
2017-03-20 09:40:00,75.7,75.79,75.68,75.79,41918.0,41.8916,41.9414,41.8805,41.9414,41918.0
2017-03-20 09:45:00,75.79,75.8,75.67,75.79,81647.0,41.9414,41.9469,41.875,41.9414,81647.0
2017-03-20 09:50:00,75.8,75.8,75.69,75.77,79065.0,41.9469,41.9469,41.886,41.9303,79065.0
2017-03-20 09:55:00,75.77,75.85,75.77,75.82,82352.0,41.9303,41.9746,41.9303,41.958,82352.0
2017-03-20 10:00:00,75.81,75.81,75.72,75.78,115130.0,41.9524,41.9524,41.9026,41.9358,115130.0
2017-03-20 10:05:00,75.78,75.8,75.73,75.78,75682.0,41.9358,41.9469,41.9082,41.9358,75682.0
2017-03-20 10:10:00,75.78,75.79,75.72,75.72,66080.0,41.9358,41.9414,41.9026,41.9026,66080.0
2017-03-20 10:15:00,75.73,75.73,75.67,75.7,76458.0,41.9082,41.9082,41.875,41.8916,76458.0
2017-03-20 10:20:00,75.7,75.73,75.67,75.7,67187.0,41.8916,41.9082,41.875,41.8916,67187.0
2017-03-20 10:25:00,75.7,75.75,75.63,75.68,74837.0,41.8916,41.9192,41.8528,41.8805,74837.0
2017-03-20 10:30:00,75.67,75.68,75.61,75.66,65715.0,41.875,41.8805,41.8418,41.8694,65715.0
2017-03-20 10:35:00,75.65,75.66,75.62,75.63,44588.0,41.8639,41.8694,41.8473,41.8528,44588.0
2017-03-20 10:40:00,75.63,75.66,75.6,75.66,70876.0,41.8528,41.8694,41.8362,41.8694,70876.0
2017-03-20 10:45:00,75.66,75.73,75.65,75.67,54594.0,41.8694,41.9082,41.8639,41.875,54594.0
2017-03-20 10:50:00,75.68,75.72,75.62,75.71,37896.0,41.8805,41.9026,41.8473,41.8971,37896.0
2017-03-20 10:55:00,75.72,75.72,75.67,75.68,62267.0,41.9026,41.9026,41.875,41.8805,62267.0
2017-03-20 11:00:00,75.68,75.71,75.67,75.68,36072.0,41.8805,41.8971,41.875,41.8805,36072.0
2017-03-20 11:05:00,75.68,75.69,75.6,75.61,49093.0,41.8805,41.886,41.8362,41.8418,49093.0
2017-03-20 11:10:00,75.61,75.65,75.6,75.65,102707.0,41.8418,41.8639,41.8362,41.8639,102707.0
2017-03-20 11:15:00,75.65,75.66,75.6,75.66,47405.0,41.8639,41.8694,41.8362,41.8694,47405.0
2017-03-20 11:20:00,75.65,75.66,75.6,75.61,49885.0,41.8639,41.8694,41.8362,41.8418,49885.0
2017-03-20 11:25:00,75.61,75.61,75.54,75.55,46945.0,41.8418,41.8418,41.803,41.8086,46945.0
2017-03-20 11:30:00,75.55,75.56,75.51,75.52,43919.0,41.8086,41.8141,41.7864,41.792,43919.0
2017-03-20 11:35:00,75.53,75.59,75.52,75.57,42351.0,41.7975,41.8307,41.792,41.8196,42351.0
2017-03-20 11:40:00,75.57,75.57,75.49,75.49,39164.0,41.8196,41.8196,41.7753,41.7753,39164.0
2017-03-20 11:45:00,75.5,75.55,75.49,75.54,36413.0,41.7809,41.8086,41.7753,41.803,36413.0
2017-03-20 11:50:00,75.54,75.54,75.49,75.5,31545.0,41.803,41.803,41.7753,41.7809,31545.0
2017-03-20 11:55:00,75.51,75.53,75.49,75.52,40180.0,41.7864,41.7975,41.7753,41.792,40180.0
2017-03-20 12:00:00,75.52,75.56,75.5,75.54,31591.0,41.792,41.8141,41.7809,41.803,31591.0
2017-03-20 12:05:00,75.55,75.62,75.54,75.59,41344.0,41.8086,41.8473,41.803,41.8307,41344.0
2017-03-20 12:10:00,75.59,75.62,75.57,75.58,25464.0,41.8307,41.8473,41.8196,41.8252,25464.0
2017-03-20 12:15:00,75.58,75.58,75.52,75.53,37347.0,41.8252,41.8252,41.792,41.7975,37347.0
2017-03-20 12:20:00,75.53,75.57,75.5,75.54,36741.0,41.7975,41.8196,41.7809,41.803,36741.0
2017-03-20 12:25:00,75.53,75.57,75.51,75.54,30415.0,41.7975,41.8196,41.7864,41.803,30415.0
2017-03-20 12:30:00,75.54,75.56,75.5,75.51,33701.0,41.803,41.8141,41.7809,41.7864,33701.0
2017-03-20 12:35:00,75.51,75.54,75.5,75.54,16705.0,41.7864,41.803,41.7809,41.803,16705.0
2017-03-20 12:40:00,75.54,75.54,75.5,75.53,26891.0,41.803,41.803,41.7809,41.7975,26891.0
2017-03-20 12:45:00,75.52,75.53,75.45,75.48,48046.0,41.792,41.7975,41.7532,41.7698,48046.0
2017-03-20 12:50:00,75.47,75.54,75.47,75.53,20148.0,41.7643,41.803,41.7643,41.7975,20148.0
2017-03-20 12:55:00,75.54,75.57,75.49,75.5,33258.0,41.803,41.8196,41.7753,41.7809,33258.0
2017-03-20 13:00:00,75.49,75.57,75.49,75.57,30143.0,41.7753,41.8196,41.7753,41.8196,30143.0
2017-03-20 13:05:00,75.56,75.57,75.52,75.54,33788.0,41.8141,41.8196,41.792,41.803,33788.0
2017-03-20 13:10:00,75.55,75.55,75.51,75.54,23249.0,41.8086,41.8086,41.7864,41.803,23249.0
2017-03-20 13:15:00,75.54,75.59,75.52,75.59,35072.0,41.803,41.8307,41.792,41.8307,35072.0
2017-03-20 13:20:00,75.59,75.62,75.59,75.61,23365.0,41.8307,41.8473,41.8307,41.8418,23365.0
2017-03-20 13:25:00,75.6,75.65,75.59,75.63,36011.0,41.8362,41.8639,41.8307,41.8528,36011.0
2017-03-20 13:30:00,75.63,75.67,75.62,75.63,33702.0,41.8528,41.875,41.8473,41.8528,33702.0
2017-03-20 13:35:00,75.64,75.64,75.59,75.59,25658.0,41.8584,41.8584,41.8307,41.8307,25658.0
2017-03-20 13:40:00,75.59,75.64,75.56,75.58,50804.0,41.8307,41.8584,41.8141,41.8252,50804.0
2017-03-20 13:45:00,75.57,75.63,75.57,75.62,27670.0,41.8196,41.8528,41.8196,41.8473,27670.0
2017-03-20 13:50:00,75.62,75.64,75.6,75.61,27341.0,41.8473,41.8584,41.8362,41.8418,27341.0
2017-03-20 13:55:00,75.61,75.62,75.55,75.56,78053.0,41.8418,41.8473,41.8086,41.8141,78053.0
2017-03-20 14:00:00,75.56,75.56,75.51,75.51,34394.0,41.8141,41.8141,41.7864,41.7864,34394.0
2017-03-20 14:05:00,75.52,75.54,75.49,75.5,51384.0,41.792,41.803,41.7753,41.7809,51384.0
2017-03-20 14:10:00,75.49,75.5,75.47,75.49,39129.0,41.7753,41.7809,41.7643,41.7753,39129.0
2017-03-20 14:15:00,75.49,75.49,75.43,75.45,43366.0,41.7753,41.7753,41.7421,41.7532,43366.0
2017-03-20 14:20:00,75.45,75.49,75.44,75.47,32928.0,41.7532,41.7753,41.7477,41.7643,32928.0
2017-03-20 14:25:00,75.47,75.5,75.47,75.5,39793.0,41.7643,41.7809,41.7643,41.7809,39793.0
2017-03-20 14:30:00,75.5,75.53,75.49,75.5,39557.0,41.7809,41.7975,41.7753,41.7809,39557.0
2017-03-20 14:35:00,75.5,75.51,75.36,75.4,58375.0,41.7809,41.7864,41.7034,41.7255,58375.0
2017-03-20 14:40:00,75.41,75.46,75.41,75.42,25803.0,41.7311,41.7587,41.7311,41.7366,25803.0
2017-03-20 14:45:00,75.42,75.42,75.35,75.37,41965.0,41.7366,41.7366,41.6979,41.7089,41965.0
2017-03-20 14:50:00,75.38,75.43,75.36,75.41,41281.0,41.7145,41.7421,41.7034,41.7311,41281.0
2017-03-20 14:55:00,75.41,75.47,75.4,75.45,32608.0,41.7311,41.7643,41.7255,41.7532,32608.0
2017-03-20 15:00:00,75.45,75.49,75.43,75.46,35947.0,41.7532,41.7753,41.7421,41.7587,35947.0
2017-03-20 15:05:00,75.46,75.49,75.44,75.44,26623.0,41.7587,41.7753,41.7477,41.7477,26623.0
2017-03-20 15:10:00,75.44,75.46,75.43,75.45,31206.0,41.7477,41.7587,41.7421,41.7532,31206.0
2017-03-20 15:15:00,75.45,75.53,75.45,75.5,47648.0,41.7532,41.7975,41.7532,41.7809,47648.0
2017-03-20 15:20:00,75.51,75.54,75.5,75.53,55527.0,41.7864,41.803,41.7809,41.7975,55527.0
2017-03-20 15:25:00,75.53,75.55,75.5,75.55,68932.0,41.7975,41.8086,41.7809,41.8086,68932.0
2017-03-20 15:30:00,75.55,75.59,75.52,75.59,71034.0,41.8086,41.8307,41.792,41.8307,71034.0
2017-03-20 15:35:00,75.59,75.59,75.49,75.49,70211.0,41.8307,41.8307,41.7753,41.7753,70211.0
2017-03-20 15:40:00,75.48,75.52,75.47,75.47,69759.0,41.7698,41.792,41.7643,41.7643,69759.0
2017-03-20 15:45:00,75.48,75.52,75.46,75.49,99403.0,41.7698,41.792,41.7587,41.7753,99403.0
2017-03-20 15:50:00,75.49,75.52,75.47,75.5,135744.0,41.7753,41.792,41.7643,41.7809,135744.0
2017-03-20 15:55:00,75.5,75.57,75.5,75.57,245819.0,41.7809,41.8196,41.7809,41.8196,245819.0
2017-03-21 09:30:00,75.72,75.85,75.71,75.83,189591.0,41.9026,41.9746,41.8971,41.9635,189591.0
2017-03-21 09:35:00,75.84,75.9,75.81,75.84,102808.0,41.969,42.0022,41.9524,41.969,102808.0
2017-03-21 09:40:00,75.85,75.88,75.8,75.86,57940.0,41.9746,41.9912,41.9469,41.9801,57940.0
2017-03-21 09:45:00,75.86,75.86,75.82,75.83,51963.0,41.9801,41.9801,41.958,41.9635,51963.0
2017-03-21 09:50:00,75.83,75.89,75.82,75.85,50902.0,41.9635,41.9967,41.958,41.9746,50902.0
2017-03-21 09:55:00,75.86,75.92,75.85,75.92,85901.0,41.9801,42.0133,41.9746,42.0133,85901.0
2017-03-21 10:00:00,75.92,75.93,75.84,75.86,46656.0,42.0133,42.0188,41.969,41.9801,46656.0
2017-03-21 10:05:00,75.86,75.89,75.83,75.89,59356.0,41.9801,41.9967,41.9635,41.9967,59356.0
2017-03-21 10:10:00,75.89,75.94,75.87,75.9,44159.0,41.9967,42.0244,41.9856,42.0022,44159.0
2017-03-21 10:15:00,75.9,75.91,75.85,75.85,52206.0,42.0022,42.0078,41.9746,41.9746,52206.0
2017-03-21 10:20:00,75.84,75.87,75.74,75.75,60818.0,41.969,41.9856,41.9137,41.9192,60818.0
2017-03-21 10:25:00,75.74,75.77,75.7,75.71,36423.0,41.9137,41.9303,41.8916,41.8971,36423.0
2017-03-21 10:30:00,75.7,75.73,75.66,75.72,39675.0,41.8916,41.9082,41.8694,41.9026,39675.0
2017-03-21 10:35:00,75.72,75.72,75.63,75.64,36543.0,41.9026,41.9026,41.8528,41.8584,36543.0
2017-03-21 10:40:00,75.64,75.8,75.63,75.8,78107.0,41.8584,41.9469,41.8528,41.9469,78107.0
2017-03-21 10:45:00,75.8,75.89,75.79,75.89,70129.0,41.9469,41.9967,41.9414,41.9967,70129.0
2017-03-21 10:50:00,75.89,75.9,75.83,75.83,67712.0,41.9967,42.0022,41.9635,41.9635,67712.0
2017-03-21 10:55:00,75.82,75.83,75.69,75.81,111273.0,41.958,41.9635,41.886,41.9524,111273.0
2017-03-21 11:00:00,75.8,75.84,75.78,75.82,49561.0,41.9469,41.969,41.9358,41.958,49561.0
2017-03-21 11:05:00,75.81,75.95,75.79,75.95,138276.0,41.9524,42.0299,41.9414,42.0299,138276.0
2017-03-21 11:10:00,75.95,76.0,75.94,75.98,80186.0,42.0299,42.0576,42.0244,42.0465,80186.0
2017-03-21 11:15:00,75.98,76.05,75.95,76.03,89022.0,42.0465,42.0852,42.0299,42.0742,89022.0
2017-03-21 11:20:00,76.02,76.05,75.96,75.98,87812.0,42.0686,42.0852,42.0354,42.0465,87812.0
2017-03-21 11:25:00,75.98,76.04,75.93,75.95,79623.0,42.0465,42.0797,42.0188,42.0299,79623.0
2017-03-21 11:30:00,75.95,75.97,75.89,75.94,56388.0,42.0299,42.041,41.9967,42.0244,56388.0
2017-03-21 11:35:00,75.93,75.97,75.88,75.95,54421.0,42.0188,42.041,41.9912,42.0299,54421.0
2017-03-21 11:40:00,75.94,75.94,75.89,75.9,44142.0,42.0244,42.0244,41.9967,42.0022,44142.0
2017-03-21 11:45:00,75.9,75.9,75.83,75.84,51539.0,42.0022,42.0022,41.9635,41.969,51539.0
2017-03-21 11:50:00,75.83,75.83,75.77,75.82,52352.0,41.9635,41.9635,41.9303,41.958,52352.0
2017-03-21 11:55:00,75.83,75.87,75.8,75.83,44040.0,41.9635,41.9856,41.9469,41.9635,44040.0
2017-03-21 12:00:00,75.83,75.87,75.81,75.86,63347.0,41.9635,41.9856,41.9524,41.9801,63347.0
2017-03-21 12:05:00,75.86,75.9,75.84,75.87,39250.0,41.9801,42.0022,41.969,41.9856,39250.0
2017-03-21 12:10:00,75.87,75.95,75.85,75.93,35534.0,41.9856,42.0299,41.9746,42.0188,35534.0
2017-03-21 12:15:00,75.93,76.0,75.93,75.98,63704.0,42.0188,42.0576,42.0188,42.0465,63704.0
2017-03-21 12:20:00,75.97,76.0,75.94,75.95,64828.0,42.041,42.0576,42.0244,42.0299,64828.0
2017-03-21 12:25:00,75.95,76.04,75.93,76.02,61120.0,42.0299,42.0797,42.0188,42.0686,61120.0
2017-03-21 12:30:00,76.02,76.05,76.0,76.02,25876.0,42.0686,42.0852,42.0576,42.0686,25876.0
2017-03-21 12:35:00,76.01,76.02,75.97,76.01,39832.0,42.0631,42.0686,42.041,42.0631,39832.0
2017-03-21 12:40:00,76.01,76.01,75.97,75.98,39620.0,42.0631,42.0631,42.041,42.0465,39620.0
2017-03-21 12:45:00,75.98,76.02,75.95,75.98,49292.0,42.0465,42.0686,42.0299,42.0465,49292.0
2017-03-21 12:50:00,75.97,76.02,75.95,75.99,40086.0,42.041,42.0686,42.0299,42.052,40086.0
2017-03-21 12:55:00,75.99,76.02,75.98,76.01,28466.0,42.052,42.0686,42.0465,42.0631,28466.0
2017-03-21 13:00:00,76.01,76.08,76.0,76.04,43218.0,42.0631,42.1018,42.0576,42.0797,43218.0
2017-03-21 13:05:00,76.04,76.06,76.01,76.05,53574.0,42.0797,42.0908,42.0631,42.0852,53574.0
2017-03-21 13:10:00,76.04,76.04,75.99,76.0,38719.0,42.0797,42.0797,42.052,42.0576,38719.0
2017-03-21 13:15:00,76.0,76.08,75.99,76.06,28768.0,42.0576,42.1018,42.052,42.0908,28768.0
2017-03-21 13:20:00,76.07,76.08,75.99,76.03,57182.0,42.0963,42.1018,42.052,42.0742,57182.0
2017-03-21 13:25:00,76.03,76.07,76.01,76.06,40353.0,42.0742,42.0963,42.0631,42.0908,40353.0
2017-03-21 13:30:00,76.06,76.07,76.02,76.04,26746.0,42.0908,42.0963,42.0686,42.0797,26746.0
2017-03-21 13:35:00,76.05,76.05,76.02,76.03,27219.0,42.0852,42.0852,42.0686,42.0742,27219.0
2017-03-21 13:40:00,76.03,76.07,76.03,76.04,60097.0,42.0742,42.0963,42.0742,42.0797,60097.0
2017-03-21 13:45:00,76.05,76.06,76.02,76.04,29969.0,42.0852,42.0908,42.0686,42.0797,29969.0
2017-03-21 13:50:00,76.05,76.06,75.99,76.01,30908.0,42.0852,42.0908,42.052,42.0631,30908.0
2017-03-21 13:55:00,76.01,76.03,75.98,76.0,39336.0,42.0631,42.0742,42.0465,42.0576,39336.0
2017-03-21 14:00:00,76.01,76.04,75.99,76.02,50224.0,42.0631,42.0797,42.052,42.0686,50224.0
2017-03-21 14:05:00,76.02,76.07,76.0,76.05,40965.0,42.0686,42.0963,42.0576,42.0852,40965.0
2017-03-21 14:10:00,76.05,76.09,76.05,76.08,34927.0,42.0852,42.1074,42.0852,42.1018,34927.0
2017-03-21 14:15:00,76.08,76.13,76.07,76.12,54649.0,42.1018,42.1295,42.0963,42.124,54649.0
2017-03-21 14:20:00,76.12,76.12,76.07,76.11,51883.0,42.124,42.124,42.0963,42.1185,51883.0
2017-03-21 14:25:00,76.12,76.12,76.04,76.06,43528.0,42.124,42.124,42.0797,42.0908,43528.0
2017-03-21 14:30:00,76.06,76.09,76.03,76.07,59407.0,42.0908,42.1074,42.0742,42.0963,59407.0
2017-03-21 14:35:00,76.07,76.09,76.02,76.08,42952.0,42.0963,42.1074,42.0686,42.1018,42952.0
2017-03-21 14:40:00,76.09,76.1,76.06,76.08,38718.0,42.1074,42.1129,42.0908,42.1018,38718.0
2017-03-21 14:45:00,76.07,76.1,76.02,76.1,58260.0,42.0963,42.1129,42.0686,42.1129,58260.0
2017-03-21 14:50:00,76.09,76.1,76.04,76.08,43080.0,42.1074,42.1129,42.0797,42.1018,43080.0
2017-03-21 14:55:00,76.09,76.1,76.03,76.06,44852.0,42.1074,42.1129,42.0742,42.0908,44852.0
2017-03-21 15:00:00,76.06,76.08,76.02,76.05,45861.0,42.0908,42.1018,42.0686,42.0852,45861.0
2017-03-21 15:05:00,76.05,76.09,76.03,76.06,60720.0,42.0852,42.1074,42.0742,42.0908,60720.0
2017-03-21 15:10:00,76.06,76.09,76.05,76.07,70357.0,42.0908,42.1074,42.0852,42.0963,70357.0
2017-03-21 15:15:00,76.07,76.16,76.06,76.14,84063.0,42.0963,42.1461,42.0908,42.1351,84063.0
2017-03-21 15:20:00,76.14,76.15,76.09,76.15,80272.0,42.1351,42.1406,42.1074,42.1406,80272.0
2017-03-21 15:25:00,76.15,76.2,76.15,76.18,103545.0,42.1406,42.1683,42.1406,42.1572,103545.0
2017-03-21 15:30:00,76.18,76.19,76.13,76.14,105239.0,42.1572,42.1627,42.1295,42.1351,105239.0
2017-03-21 15:35:00,76.14,76.18,76.08,76.09,96267.0,42.1351,42.1572,42.1018,42.1074,96267.0
2017-03-21 15:40:00,76.09,76.1,76.01,76.02,103434.0,42.1074,42.1129,42.0631,42.0686,103434.0
2017-03-21 15:45:00,76.01,76.01,75.92,75.94,161017.0,42.0631,42.0631,42.0133,42.0244,161017.0
2017-03-21 15:50:00,75.94,75.95,75.85,75.9,207537.0,42.0244,42.0299,41.9746,42.0022,207537.0
2017-03-21 15:55:00,75.89,75.95,75.84,75.9,364485.0,41.9967,42.0299,41.969,42.0022,364485.0
2017-03-22 09:30:00,76.07,76.38,75.99,76.07,210187.0,42.0963,42.2679,42.052,42.0963,210187.0
2017-03-22 09:35:00,76.09,76.1,75.92,75.98,86898.0,42.1074,42.1129,42.0133,42.0465,86898.0
2017-03-22 09:40:00,75.95,76.01,75.81,75.83,124906.0,42.0299,42.0631,41.9524,41.9635,124906.0
2017-03-22 09:45:00,75.83,75.83,75.49,75.53,141753.0,41.9635,41.9635,41.7753,41.7975,141753.0
2017-03-22 09:50:00,75.53,75.59,75.47,75.56,87078.0,41.7975,41.8307,41.7643,41.8141,87078.0
2017-03-22 09:55:00,75.56,75.57,75.44,75.51,104706.0,41.8141,41.8196,41.7477,41.7864,104706.0
2017-03-22 10:00:00,75.52,75.6,75.49,75.53,61721.0,41.792,41.8362,41.7753,41.7975,61721.0
2017-03-22 10:05:00,75.53,75.53,75.47,75.48,71563.0,41.7975,41.7975,41.7643,41.7698,71563.0
2017-03-22 10:10:00,75.48,75.51,75.34,75.41,99412.0,41.7698,41.7864,41.6923,41.7311,99412.0
2017-03-22 10:15:00,75.42,75.42,75.34,75.37,51511.0,41.7366,41.7366,41.6923,41.7089,51511.0
2017-03-22 10:20:00,75.38,75.48,75.34,75.43,82544.0,41.7145,41.7698,41.6923,41.7421,82544.0
2017-03-22 10:25:00,75.44,75.58,75.43,75.56,51368.0,41.7477,41.8252,41.7421,41.8141,51368.0
2017-03-22 10:30:00,75.56,75.59,75.53,75.56,36344.0,41.8141,41.8307,41.7975,41.8141,36344.0
2017-03-22 10:35:00,75.55,75.55,75.47,75.52,60778.0,41.8086,41.8086,41.7643,41.792,60778.0
2017-03-22 10:40:00,75.52,75.59,75.52,75.55,53154.0,41.792,41.8307,41.792,41.8086,53154.0
2017-03-22 10:45:00,75.54,75.58,75.48,75.48,46850.0,41.803,41.8252,41.7698,41.7698,46850.0
2017-03-22 10:50:00,75.48,75.57,75.48,75.52,44909.0,41.7698,41.8196,41.7698,41.792,44909.0
2017-03-22 10:55:00,75.51,75.62,75.48,75.57,69706.0,41.7864,41.8473,41.7698,41.8196,69706.0
2017-03-22 11:00:00,75.57,75.62,75.55,75.57,37626.0,41.8196,41.8473,41.8086,41.8196,37626.0
2017-03-22 11:05:00,75.58,75.61,75.55,75.57,52849.0,41.8252,41.8418,41.8086,41.8196,52849.0
2017-03-22 11:10:00,75.57,75.62,75.56,75.61,59191.0,41.8196,41.8473,41.8141,41.8418,59191.0
2017-03-22 11:15:00,75.62,75.68,75.61,75.66,63488.0,41.8473,41.8805,41.8418,41.8694,63488.0
2017-03-22 11:20:00,75.67,75.73,75.65,75.71,82065.0,41.875,41.9082,41.8639,41.8971,82065.0
2017-03-22 11:25:00,75.7,75.7,75.65,75.67,40975.0,41.8916,41.8916,41.8639,41.875,40975.0
2017-03-22 11:30:00,75.67,75.7,75.65,75.66,39959.0,41.875,41.8916,41.8639,41.8694,39959.0
2017-03-22 11:35:00,75.66,75.68,75.61,75.61,31821.0,41.8694,41.8805,41.8418,41.8418,31821.0
2017-03-22 11:40:00,75.61,75.64,75.6,75.63,34366.0,41.8418,41.8584,41.8362,41.8528,34366.0
2017-03-22 11:45:00,75.63,75.64,75.6,75.61,47717.0,41.8528,41.8584,41.8362,41.8418,47717.0
2017-03-22 11:50:00,75.61,75.62,75.57,75.57,48676.0,41.8418,41.8473,41.8196,41.8196,48676.0
2017-03-22 11:55:00,75.58,75.6,75.57,75.58,27883.0,41.8252,41.8362,41.8196,41.8252,27883.0
2017-03-22 12:00:00,75.59,75.6,75.55,75.58,65594.0,41.8307,41.8362,41.8086,41.8252,65594.0
2017-03-22 12:05:00,75.58,75.6,75.57,75.6,43301.0,41.8252,41.8362,41.8196,41.8362,43301.0
2017-03-22 12:10:00,75.59,75.6,75.56,75.57,48618.0,41.8307,41.8362,41.8141,41.8196,48618.0
2017-03-22 12:15:00,75.57,75.59,75.55,75.56,36394.0,41.8196,41.8307,41.8086,41.8141,36394.0
2017-03-22 12:20:00,75.56,75.57,75.52,75.53,31782.0,41.8141,41.8196,41.792,41.7975,31782.0
2017-03-22 12:25:00,75.53,75.57,75.5,75.55,40939.0,41.7975,41.8196,41.7809,41.8086,40939.0
2017-03-22 12:30:00,75.55,75.58,75.53,75.56,26838.0,41.8086,41.8252,41.7975,41.8141,26838.0
2017-03-22 12:35:00,75.56,75.58,75.51,75.53,24649.0,41.8141,41.8252,41.7864,41.7975,24649.0
2017-03-22 12:40:00,75.53,75.54,75.48,75.54,61301.0,41.7975,41.803,41.7698,41.803,61301.0
2017-03-22 12:45:00,75.53,75.54,75.45,75.46,39903.0,41.7975,41.803,41.7532,41.7587,39903.0
2017-03-22 12:50:00,75.45,75.47,75.39,75.4,58248.0,41.7532,41.7643,41.72,41.7255,58248.0
2017-03-22 12:55:00,75.4,75.42,75.37,75.39,66568.0,41.7255,41.7366,41.7089,41.72,66568.0
2017-03-22 13:00:00,75.4,75.47,75.35,75.44,104713.0,41.7255,41.7643,41.6979,41.7477,104713.0
2017-03-22 13:05:00,75.43,75.55,75.43,75.53,52896.0,41.7421,41.8086,41.7421,41.7975,52896.0
2017-03-22 13:10:00,75.52,75.54,75.49,75.5,48787.0,41.792,41.803,41.7753,41.7809,48787.0
2017-03-22 13:15:00,75.5,75.53,75.49,75.51,42227.0,41.7809,41.7975,41.7753,41.7864,42227.0
2017-03-22 13:20:00,75.52,75.52,75.46,75.48,53019.0,41.792,41.792,41.7587,41.7698,53019.0
2017-03-22 13:25:00,75.48,75.49,75.45,75.48,34047.0,41.7698,41.7753,41.7532,41.7698,34047.0
2017-03-22 13:30:00,75.48,75.51,75.48,75.5,51434.0,41.7698,41.7864,41.7698,41.7809,51434.0
2017-03-22 13:35:00,75.51,75.51,75.45,75.47,39691.0,41.7864,41.7864,41.7532,41.7643,39691.0
2017-03-22 13:40:00,75.47,75.47,75.41,75.47,35896.0,41.7643,41.7643,41.7311,41.7643,35896.0
2017-03-22 13:45:00,75.48,75.48,75.43,75.45,50116.0,41.7698,41.7698,41.7421,41.7532,50116.0
2017-03-22 13:50:00,75.45,75.45,75.32,75.35,76971.0,41.7532,41.7532,41.6813,41.6979,76971.0
2017-03-22 13:55:00,75.34,75.35,75.27,75.27,62768.0,41.6923,41.6979,41.6536,41.6536,62768.0
2017-03-22 14:00:00,75.27,75.38,75.26,75.37,55898.0,41.6536,41.7145,41.6481,41.7089,55898.0
2017-03-22 14:05:00,75.36,75.38,75.34,75.35,35378.0,41.7034,41.7145,41.6923,41.6979,35378.0
2017-03-22 14:10:00,75.34,75.4,75.33,75.37,55381.0,41.6923,41.7255,41.6868,41.7089,55381.0
2017-03-22 14:15:00,75.37,75.37,75.33,75.36,53784.0,41.7089,41.7089,41.6868,41.7034,53784.0
2017-03-22 14:20:00,75.36,75.37,75.31,75.32,71406.0,41.7034,41.7089,41.6757,41.6813,71406.0
2017-03-22 14:25:00,75.33,75.33,75.23,75.23,72821.0,41.6868,41.6868,41.6315,41.6315,72821.0
2017-03-22 14:30:00,75.23,75.24,75.2,75.21,111835.0,41.6315,41.637,41.6149,41.6204,111835.0
2017-03-22 14:35:00,75.21,75.24,75.21,75.23,95797.0,41.6204,41.637,41.6204,41.6315,95797.0
2017-03-22 14:40:00,75.24,75.3,75.23,75.29,126772.0,41.637,41.6702,41.6315,41.6647,126772.0
2017-03-22 14:45:00,75.3,75.31,75.24,75.3,72650.0,41.6702,41.6757,41.637,41.6702,72650.0
2017-03-22 14:50:00,75.29,75.29,75.21,75.21,76205.0,41.6647,41.6647,41.6204,41.6204,76205.0
2017-03-22 14:55:00,75.21,75.21,75.17,75.18,76463.0,41.6204,41.6204,41.5983,41.6038,76463.0
2017-03-22 15:00:00,75.19,75.23,75.1,75.21,109175.0,41.6093,41.6315,41.5595,41.6204,109175.0
2017-03-22 15:05:00,75.22,75.22,75.16,75.2,72188.0,41.6259,41.6259,41.5927,41.6149,72188.0
2017-03-22 15:10:00,75.2,75.21,75.15,75.17,92253.0,41.6149,41.6204,41.5872,41.5983,92253.0
2017-03-22 15:15:00,75.17,75.23,75.16,75.22,174180.0,41.5983,41.6315,41.5927,41.6259,174180.0
2017-03-22 15:20:00,75.22,75.23,75.18,75.2,259170.0,41.6259,41.6315,41.6038,41.6149,259170.0
2017-03-22 15:25:00,75.21,75.25,75.2,75.23,162446.0,41.6204,41.6425,41.6149,41.6315,162446.0
2017-03-22 15:30:00,75.23,75.24,75.12,75.17,155276.0,41.6315,41.637,41.5706,41.5983,155276.0
2017-03-22 15:35:00,75.16,75.2,75.1,75.1,131196.0,41.5927,41.6149,41.5595,41.5595,131196.0
2017-03-22 15:40:00,75.1,75.17,75.08,75.08,191689.0,41.5595,41.5983,41.5485,41.5485,191689.0
2017-03-22 15:45:00,75.08,75.14,75.08,75.12,230699.0,41.5485,41.5817,41.5485,41.5706,230699.0
2017-03-22 15:50:00,75.13,75.2,75.12,75.14,271758.0,41.5761,41.6149,41.5706,41.5817,271758.0
2017-03-22 15:55:00,75.14,75.22,75.06,75.08,464204.0,41.5817,41.6259,41.5374,41.5485,464204.0
2017-03-23 09:30:00,73.92,74.22,73.54,74.12,554320.0,40.9065,41.0725,40.6962,41.0172,554320.0
2017-03-23 09:35:00,74.11,74.37,74.11,74.14,170517.0,41.0117,41.1556,41.0117,41.0283,170517.0
2017-03-23 09:40:00,74.14,74.27,74.12,74.22,155362.0,41.0283,41.1002,41.0172,41.0725,155362.0
2017-03-23 09:45:00,74.21,74.35,74.19,74.3,213684.0,41.067,41.1445,41.0559,41.1168,213684.0
2017-03-23 09:50:00,74.3,74.37,74.27,74.35,113652.0,41.1168,41.1556,41.1002,41.1445,113652.0
2017-03-23 09:55:00,74.35,74.47,74.3,74.43,114485.0,41.1445,41.2109,41.1168,41.1888,114485.0
2017-03-23 10:00:00,74.43,74.51,74.38,74.44,145766.0,41.1888,41.233,41.1611,41.1943,145766.0
2017-03-23 10:05:00,74.45,74.65,74.44,74.64,121205.0,41.1998,41.3105,41.1943,41.305,121205.0
2017-03-23 10:10:00,74.63,74.7,74.61,74.62,109248.0,41.2994,41.3382,41.2884,41.2939,109248.0
2017-03-23 10:15:00,74.62,74.65,74.56,74.56,88066.0,41.2939,41.3105,41.2607,41.2607,88066.0
2017-03-23 10:20:00,74.57,74.62,74.52,74.52,94688.0,41.2662,41.2939,41.2386,41.2386,94688.0
2017-03-23 10:25:00,74.52,74.56,74.49,74.52,80615.0,41.2386,41.2607,41.222,41.2386,80615.0
2017-03-23 10:30:00,74.53,74.55,74.44,74.48,124006.0,41.2441,41.2552,41.1943,41.2164,124006.0
2017-03-23 10:35:00,74.49,74.5,74.39,74.41,68332.0,41.222,41.2275,41.1666,41.1777,68332.0
2017-03-23 10:40:00,74.42,74.42,74.26,74.31,211380.0,41.1832,41.1832,41.0947,41.1224,211380.0
2017-03-23 10:45:00,74.32,74.35,74.28,74.28,90455.0,41.1279,41.1445,41.1057,41.1057,90455.0
2017-03-23 10:50:00,74.28,74.42,74.27,74.42,139719.0,41.1057,41.1832,41.1002,41.1832,139719.0
2017-03-23 10:55:00,74.43,74.57,74.42,74.53,82540.0,41.1888,41.2662,41.1832,41.2441,82540.0
2017-03-23 11:00:00,74.53,74.55,74.44,74.45,97156.0,41.2441,41.2552,41.1943,41.1998,97156.0
2017-03-23 11:05:00,74.44,74.51,74.43,74.51,77652.0,41.1943,41.233,41.1888,41.233,77652.0
2017-03-23 11:10:00,74.5,74.51,74.34,74.35,134487.0,41.2275,41.233,41.139,41.1445,134487.0
2017-03-23 11:15:00,74.35,74.48,74.34,74.43,75169.0,41.1445,41.2164,41.139,41.1888,75169.0
2017-03-23 11:20:00,74.42,74.43,74.28,74.3,125934.0,41.1832,41.1888,41.1057,41.1168,125934.0
2017-03-23 11:25:00,74.3,74.31,74.22,74.22,58791.0,41.1168,41.1224,41.0725,41.0725,58791.0
2017-03-23 11:30:00,74.22,74.41,74.22,74.37,101548.0,41.0725,41.1777,41.0725,41.1556,101548.0
2017-03-23 11:35:00,74.36,74.41,74.29,74.29,105887.0,41.15,41.1777,41.1113,41.1113,105887.0
2017-03-23 11:40:00,74.29,74.45,74.29,74.39,49583.0,41.1113,41.1998,41.1113,41.1666,49583.0
2017-03-23 11:45:00,74.39,74.4,74.34,74.39,84629.0,41.1666,41.1722,41.139,41.1666,84629.0
2017-03-23 11:50:00,74.39,74.42,74.36,74.41,46573.0,41.1666,41.1832,41.15,41.1777,46573.0
2017-03-23 11:55:00,74.41,74.44,74.38,74.42,75261.0,41.1777,41.1943,41.1611,41.1832,75261.0
2017-03-23 12:00:00,74.41,74.41,74.29,74.33,125560.0,41.1777,41.1777,41.1113,41.1334,125560.0
2017-03-23 12:05:00,74.33,74.35,74.32,74.32,48009.0,41.1334,41.1445,41.1279,41.1279,48009.0
2017-03-23 12:10:00,74.33,74.34,74.25,74.26,61758.0,41.1334,41.139,41.0891,41.0947,61758.0
2017-03-23 12:15:00,74.26,74.28,74.24,74.25,34081.0,41.0947,41.1057,41.0836,41.0891,34081.0
2017-03-23 12:20:00,74.26,74.33,74.25,74.3,87789.0,41.0947,41.1334,41.0891,41.1168,87789.0
2017-03-23 12:25:00,74.3,74.32,74.28,74.3,61619.0,41.1168,41.1279,41.1057,41.1168,61619.0
2017-03-23 12:30:00,74.3,74.3,74.26,74.28,64414.0,41.1168,41.1168,41.0947,41.1057,64414.0
2017-03-23 12:35:00,74.28,74.32,74.28,74.28,57428.0,41.1057,41.1279,41.1057,41.1057,57428.0
2017-03-23 12:40:00,74.28,74.32,74.26,74.27,70465.0,41.1057,41.1279,41.0947,41.1002,70465.0
2017-03-23 12:45:00,74.26,74.27,74.16,74.16,105572.0,41.0947,41.1002,41.0393,41.0393,105572.0
2017-03-23 12:50:00,74.17,74.23,74.12,74.16,77704.0,41.0449,41.0781,41.0172,41.0393,77704.0
2017-03-23 12:55:00,74.16,74.2,74.11,74.17,119870.0,41.0393,41.0615,41.0117,41.0449,119870.0
2017-03-23 13:00:00,74.18,74.24,74.14,74.17,175336.0,41.0504,41.0836,41.0283,41.0449,175336.0
2017-03-23 13:05:00,74.18,74.28,74.15,74.23,278712.0,41.0504,41.1057,41.0338,41.0781,278712.0
2017-03-23 13:10:00,74.23,74.28,74.13,74.16,108353.0,41.0781,41.1057,41.0227,41.0393,108353.0
2017-03-23 13:15:00,74.15,74.17,74.09,74.12,107587.0,41.0338,41.0449,41.0006,41.0172,107587.0
2017-03-23 13:20:00,74.13,74.18,74.1,74.17,53569.0,41.0227,41.0504,41.0061,41.0449,53569.0
2017-03-23 13:25:00,74.16,74.17,74.01,74.01,69940.0,41.0393,41.0449,40.9563,40.9563,69940.0
2017-03-23 13:30:00,74.02,74.04,73.95,74.04,103369.0,40.9619,40.9729,40.9231,40.9729,103369.0
2017-03-23 13:35:00,74.03,74.12,74.01,74.03,102310.0,40.9674,41.0172,40.9563,40.9674,102310.0
2017-03-23 13:40:00,74.04,74.09,73.99,74.06,107264.0,40.9729,41.0006,40.9453,40.984,107264.0
2017-03-23 13:45:00,74.07,74.14,74.07,74.11,83062.0,40.9895,41.0283,40.9895,41.0117,83062.0
2017-03-23 13:50:00,74.12,74.16,74.11,74.14,77717.0,41.0172,41.0393,41.0117,41.0283,77717.0
2017-03-23 13:55:00,74.14,74.17,74.13,74.15,38425.0,41.0283,41.0449,41.0227,41.0338,38425.0
2017-03-23 14:00:00,74.15,74.15,74.11,74.13,52026.0,41.0338,41.0338,41.0117,41.0227,52026.0
2017-03-23 14:05:00,74.13,74.17,74.12,74.16,66532.0,41.0227,41.0449,41.0172,41.0393,66532.0
2017-03-23 14:10:00,74.16,74.24,74.14,74.2,65364.0,41.0393,41.0836,41.0283,41.0615,65364.0
2017-03-23 14:15:00,74.2,74.2,74.14,74.15,48488.0,41.0615,41.0615,41.0283,41.0338,48488.0
2017-03-23 14:20:00,74.14,74.19,74.13,74.17,119026.0,41.0283,41.0559,41.0227,41.0449,119026.0
2017-03-23 14:25:00,74.19,74.19,74.13,74.13,68193.0,41.0559,41.0559,41.0227,41.0227,68193.0
2017-03-23 14:30:00,74.14,74.15,74.12,74.13,48360.0,41.0283,41.0338,41.0172,41.0227,48360.0
2017-03-23 14:35:00,74.14,74.14,74.08,74.09,83153.0,41.0283,41.0283,40.9951,41.0006,83153.0
2017-03-23 14:40:00,74.1,74.14,74.08,74.14,86921.0,41.0061,41.0283,40.9951,41.0283,86921.0
2017-03-23 14:45:00,74.14,74.15,74.11,74.14,41066.0,41.0283,41.0338,41.0117,41.0283,41066.0
2017-03-23 14:50:00,74.14,74.14,74.08,74.12,75923.0,41.0283,41.0283,40.9951,41.0172,75923.0
2017-03-23 14:55:00,74.11,74.16,74.07,74.07,67998.0,41.0117,41.0393,40.9895,40.9895,67998.0
2017-03-23 15:00:00,74.07,74.11,74.02,74.1,88342.0,40.9895,41.0117,40.9619,41.0061,88342.0
2017-03-23 15:05:00,74.11,74.14,74.09,74.09,72483.0,41.0117,41.0283,41.0006,41.0006,72483.0
2017-03-23 15:10:00,74.09,74.11,74.02,74.05,84222.0,41.0006,41.0117,40.9619,40.9785,84222.0
2017-03-23 15:15:00,74.06,74.07,73.99,74.03,129468.0,40.984,40.9895,40.9453,40.9674,129468.0
2017-03-23 15:20:00,74.04,74.09,74.03,74.08,100999.0,40.9729,41.0006,40.9674,40.9951,100999.0
2017-03-23 15:25:00,74.08,74.09,73.97,73.97,88653.0,40.9951,41.0006,40.9342,40.9342,88653.0
2017-03-23 15:30:00,73.98,74.03,73.89,73.92,157192.0,40.9397,40.9674,40.8899,40.9065,157192.0
2017-03-23 15:35:00,73.92,74.04,73.92,74.02,109628.0,40.9065,40.9729,40.9065,40.9619,109628.0
2017-03-23 15:40:00,74.02,74.05,73.94,73.97,104160.0,40.9619,40.9785,40.9176,40.9342,104160.0
2017-03-23 15:45:00,73.96,74.07,73.95,74.06,167675.0,40.9287,40.9895,40.9231,40.984,167675.0
2017-03-23 15:50:00,74.05,74.05,73.97,74.05,154736.0,40.9785,40.9785,40.9342,40.9785,154736.0
2017-03-23 15:55:00,74.05,74.08,73.97,74.01,400865.0,40.9785,40.9951,40.9342,40.9563,400865.0
2017-03-24 09:30:00,73.67,73.69,73.27,73.6,245907.0,40.7682,40.7792,40.5468,40.7294,245907.0
2017-03-24 09:35:00,73.56,73.64,73.26,73.41,181626.0,40.7073,40.7516,40.5413,40.6243,181626.0
2017-03-24 09:40:00,73.42,73.62,73.41,73.6,112290.0,40.6298,40.7405,40.6243,40.7294,112290.0
2017-03-24 09:45:00,73.6,73.7,73.53,73.57,137369.0,40.7294,40.7848,40.6907,40.7128,137369.0
2017-03-24 09:50:00,73.58,73.59,73.51,73.57,69884.0,40.7184,40.7239,40.6796,40.7128,69884.0
2017-03-24 09:55:00,73.58,73.72,73.56,73.64,142838.0,40.7184,40.7959,40.7073,40.7516,142838.0
2017-03-24 10:00:00,73.64,73.69,73.61,73.65,134701.0,40.7516,40.7792,40.735,40.7571,134701.0
2017-03-24 10:05:00,73.65,73.66,73.59,73.65,97659.0,40.7571,40.7626,40.7239,40.7571,97659.0
2017-03-24 10:10:00,73.64,73.66,73.51,73.52,137714.0,40.7516,40.7626,40.6796,40.6852,137714.0
2017-03-24 10:15:00,73.52,73.56,73.47,73.52,77883.0,40.6852,40.7073,40.6575,40.6852,77883.0
2017-03-24 10:20:00,73.52,73.52,73.36,73.36,100880.0,40.6852,40.6852,40.5966,40.5966,100880.0
2017-03-24 10:25:00,73.37,73.5,73.31,73.5,106007.0,40.6022,40.6741,40.569,40.6741,106007.0
2017-03-24 10:30:00,73.5,73.5,73.39,73.4,107353.0,40.6741,40.6741,40.6132,40.6188,107353.0
2017-03-24 10:35:00,73.4,73.46,73.39,73.45,132001.0,40.6188,40.652,40.6132,40.6464,132001.0
2017-03-24 10:40:00,73.45,73.58,73.45,73.54,109765.0,40.6464,40.7184,40.6464,40.6962,109765.0
2017-03-24 10:45:00,73.53,73.56,73.51,73.55,154174.0,40.6907,40.7073,40.6796,40.7018,154174.0
2017-03-24 10:50:00,73.55,73.56,73.52,73.53,94069.0,40.7018,40.7073,40.6852,40.6907,94069.0
2017-03-24 10:55:00,73.53,73.57,73.5,73.56,161761.0,40.6907,40.7128,40.6741,40.7073,161761.0
2017-03-24 11:00:00,73.56,73.57,73.53,73.55,143053.0,40.7073,40.7128,40.6907,40.7018,143053.0
2017-03-24 11:05:00,73.55,73.63,73.54,73.59,114749.0,40.7018,40.746,40.6962,40.7239,114749.0
2017-03-24 11:10:00,73.59,73.62,73.58,73.61,217723.0,40.7239,40.7405,40.7184,40.735,217723.0
2017-03-24 11:15:00,73.61,73.62,73.57,73.58,153144.0,40.735,40.7405,40.7128,40.7184,153144.0
2017-03-24 11:20:00,73.58,73.63,73.57,73.61,189848.0,40.7184,40.746,40.7128,40.735,189848.0
2017-03-24 11:25:00,73.61,73.64,73.57,73.58,108551.0,40.735,40.7516,40.7128,40.7184,108551.0
2017-03-24 11:30:00,73.58,73.58,73.49,73.5,154537.0,40.7184,40.7184,40.6686,40.6741,154537.0
2017-03-24 11:35:00,73.5,73.5,73.39,73.44,186596.0,40.6741,40.6741,40.6132,40.6409,186596.0
2017-03-24 11:40:00,73.45,73.52,73.44,73.51,90786.0,40.6464,40.6852,40.6409,40.6796,90786.0
2017-03-24 11:45:00,73.51,73.51,73.41,73.5,153217.0,40.6796,40.6796,40.6243,40.6741,153217.0
2017-03-24 11:50:00,73.51,73.56,73.47,73.56,102026.0,40.6796,40.7073,40.6575,40.7073,102026.0
2017-03-24 11:55:00,73.56,73.58,73.51,73.58,51031.0,40.7073,40.7184,40.6796,40.7184,51031.0
2017-03-24 12:00:00,73.59,73.64,73.58,73.59,95145.0,40.7239,40.7516,40.7184,40.7239,95145.0
2017-03-24 12:05:00,73.6,73.61,73.56,73.58,79733.0,40.7294,40.735,40.7073,40.7184,79733.0
2017-03-24 12:10:00,73.58,73.61,73.42,73.49,115269.0,40.7184,40.735,40.6298,40.6686,115269.0
2017-03-24 12:15:00,73.48,73.49,73.41,73.41,86281.0,40.663,40.6686,40.6243,40.6243,86281.0
2017-03-24 12:20:00,73.41,73.41,73.35,73.37,119745.0,40.6243,40.6243,40.5911,40.6022,119745.0
2017-03-24 12:25:00,73.37,73.54,73.36,73.53,78445.0,40.6022,40.6962,40.5966,40.6907,78445.0
2017-03-24 12:30:00,73.55,73.58,73.48,73.5,61486.0,40.7018,40.7184,40.663,40.6741,61486.0
2017-03-24 12:35:00,73.5,73.61,73.49,73.6,106100.0,40.6741,40.735,40.6686,40.7294,106100.0
2017-03-24 12:40:00,73.61,73.62,73.54,73.54,69913.0,40.735,40.7405,40.6962,40.6962,69913.0
2017-03-24 12:45:00,73.54,73.55,73.48,73.51,106790.0,40.6962,40.7018,40.663,40.6796,106790.0
2017-03-24 12:50:00,73.51,73.56,73.45,73.53,79408.0,40.6796,40.7073,40.6464,40.6907,79408.0
2017-03-24 12:55:00,73.53,73.57,73.51,73.55,55368.0,40.6907,40.7128,40.6796,40.7018,55368.0
2017-03-24 13:00:00,73.55,73.59,73.53,73.55,64180.0,40.7018,40.7239,40.6907,40.7018,64180.0
2017-03-24 13:05:00,73.55,73.56,73.49,73.49,74370.0,40.7018,40.7073,40.6686,40.6686,74370.0
2017-03-24 13:10:00,73.49,73.5,73.42,73.48,74306.0,40.6686,40.6741,40.6298,40.663,74306.0
2017-03-24 13:15:00,73.47,73.54,73.46,73.48,90745.0,40.6575,40.6962,40.652,40.663,90745.0
2017-03-24 13:20:00,73.48,73.49,73.41,73.44,140665.0,40.663,40.6686,40.6243,40.6409,140665.0
2017-03-24 13:25:00,73.44,73.48,73.44,73.47,57113.0,40.6409,40.663,40.6409,40.6575,57113.0
2017-03-24 13:30:00,73.47,73.5,73.45,73.47,76685.0,40.6575,40.6741,40.6464,40.6575,76685.0
2017-03-24 13:35:00,73.47,73.48,73.44,73.46,72675.0,40.6575,40.663,40.6409,40.652,72675.0
2017-03-24 13:40:00,73.46,73.53,73.45,73.52,67782.0,40.652,40.6907,40.6464,40.6852,67782.0
2017-03-24 13:45:00,73.52,73.53,73.49,73.5,66425.0,40.6852,40.6907,40.6686,40.6741,66425.0
2017-03-24 13:50:00,73.49,73.51,73.46,73.5,63627.0,40.6686,40.6796,40.652,40.6741,63627.0
2017-03-24 13:55:00,73.49,73.5,73.43,73.44,52496.0,40.6686,40.6741,40.6354,40.6409,52496.0
2017-03-24 14:00:00,73.44,73.47,73.41,73.42,65312.0,40.6409,40.6575,40.6243,40.6298,65312.0
2017-03-24 14:05:00,73.42,73.46,73.4,73.4,55338.0,40.6298,40.652,40.6188,40.6188,55338.0
2017-03-24 14:10:00,73.4,73.46,73.4,73.44,58517.0,40.6188,40.652,40.6188,40.6409,58517.0
2017-03-24 14:15:00,73.45,73.47,73.41,73.45,70609.0,40.6464,40.6575,40.6243,40.6464,70609.0
2017-03-24 14:20:00,73.46,73.47,73.43,73.46,73806.0,40.652,40.6575,40.6354,40.652,73806.0
2017-03-24 14:25:00,73.47,73.53,73.46,73.53,75418.0,40.6575,40.6907,40.652,40.6907,75418.0
2017-03-24 14:30:00,73.54,73.56,73.5,73.52,64670.0,40.6962,40.7073,40.6741,40.6852,64670.0
2017-03-24 14:35:00,73.52,73.52,73.49,73.51,71779.0,40.6852,40.6852,40.6686,40.6796,71779.0
2017-03-24 14:40:00,73.51,73.52,73.46,73.48,81327.0,40.6796,40.6852,40.652,40.663,81327.0
2017-03-24 14:45:00,73.47,73.5,73.41,73.42,79129.0,40.6575,40.6741,40.6243,40.6298,79129.0
2017-03-24 14:50:00,73.42,73.43,73.3,73.32,105988.0,40.6298,40.6354,40.5634,40.5745,105988.0
2017-03-24 14:55:00,73.33,73.36,73.26,73.28,226390.0,40.58,40.5966,40.5413,40.5524,226390.0
2017-03-24 15:00:00,73.28,73.29,73.18,73.23,245849.0,40.5524,40.5579,40.497,40.5247,245849.0
2017-03-24 15:05:00,73.23,73.25,73.19,73.22,195888.0,40.5247,40.5358,40.5026,40.5192,195888.0
2017-03-24 15:10:00,73.22,73.23,73.08,73.14,184055.0,40.5192,40.5247,40.4417,40.4749,184055.0
2017-03-24 15:15:00,73.13,73.15,73.06,73.06,187070.0,40.4694,40.4804,40.4306,40.4306,187070.0
2017-03-24 15:20:00,73.06,73.16,73.06,73.13,127354.0,40.4306,40.486,40.4306,40.4694,127354.0
2017-03-24 15:25:00,73.13,73.17,73.1,73.11,192435.0,40.4694,40.4915,40.4527,40.4583,192435.0
2017-03-24 15:30:00,73.11,73.15,73.05,73.12,312246.0,40.4583,40.4804,40.4251,40.4638,312246.0
2017-03-24 15:35:00,73.12,73.25,73.09,73.25,343264.0,40.4638,40.5358,40.4472,40.5358,343264.0
2017-03-24 15:40:00,73.26,73.34,73.23,73.29,249446.0,40.5413,40.5856,40.5247,40.5579,249446.0
2017-03-24 15:45:00,73.28,73.29,73.03,73.15,282732.0,40.5524,40.5579,40.414,40.4804,282732.0
2017-03-24 15:50:00,73.14,73.25,73.12,73.15,503359.0,40.4749,40.5358,40.4638,40.4804,503359.0
2017-03-24 15:55:00,73.15,73.28,73.14,73.19,541433.0,40.4804,40.5524,40.4749,40.5026,541433.0
2017-03-27 09:30:00,72.72,72.85,72.44,72.77,441777.0,40.2425,40.3144,40.0875,40.2701,441777.0
2017-03-27 09:35:00,72.78,72.95,72.72,72.89,128425.0,40.2757,40.3697,40.2425,40.3365,128425.0
2017-03-27 09:40:00,72.9,72.99,72.89,72.96,65269.0,40.3421,40.3919,40.3365,40.3753,65269.0
2017-03-27 09:45:00,72.95,72.96,72.89,72.92,88707.0,40.3697,40.3753,40.3365,40.3531,88707.0
2017-03-27 09:50:00,72.92,73.08,72.92,73.05,111351.0,40.3531,40.4417,40.3531,40.4251,111351.0
2017-03-27 09:55:00,73.05,73.07,72.98,73.02,71135.0,40.4251,40.4361,40.3863,40.4085,71135.0
2017-03-27 10:00:00,73.02,73.02,72.94,72.98,45186.0,40.4085,40.4085,40.3642,40.3863,45186.0
2017-03-27 10:05:00,72.98,73.01,72.92,72.93,49023.0,40.3863,40.4029,40.3531,40.3587,49023.0
2017-03-27 10:10:00,72.94,72.95,72.9,72.9,83478.0,40.3642,40.3697,40.3421,40.3421,83478.0
2017-03-27 10:15:00,72.91,72.95,72.89,72.91,84073.0,40.3476,40.3697,40.3365,40.3476,84073.0
2017-03-27 10:20:00,72.91,72.94,72.87,72.9,133312.0,40.3476,40.3642,40.3255,40.3421,133312.0
2017-03-27 10:25:00,72.9,72.96,72.88,72.92,81664.0,40.3421,40.3753,40.331,40.3531,81664.0
2017-03-27 10:30:00,72.92,72.99,72.92,72.98,103673.0,40.3531,40.3919,40.3531,40.3863,103673.0
2017-03-27 10:35:00,72.98,73.08,72.98,73.08,76217.0,40.3863,40.4417,40.3863,40.4417,76217.0
2017-03-27 10:40:00,73.08,73.16,73.08,73.15,45263.0,40.4417,40.486,40.4417,40.4804,45263.0
2017-03-27 10:45:00,73.15,73.18,73.11,73.17,29075.0,40.4804,40.497,40.4583,40.4915,29075.0
2017-03-27 10:50:00,73.17,73.25,73.16,73.22,41651.0,40.4915,40.5358,40.486,40.5192,41651.0
2017-03-27 10:55:00,73.21,73.24,73.2,73.23,39135.0,40.5136,40.5302,40.5081,40.5247,39135.0
2017-03-27 11:00:00,73.23,73.25,73.18,73.18,50870.0,40.5247,40.5358,40.497,40.497,50870.0
2017-03-27 11:05:00,73.18,73.19,73.09,73.1,44919.0,40.497,40.5026,40.4472,40.4527,44919.0
2017-03-27 11:10:00,73.11,73.12,73.08,73.1,38594.0,40.4583,40.4638,40.4417,40.4527,38594.0
2017-03-27 11:15:00,73.09,73.11,73.06,73.11,51841.0,40.4472,40.4583,40.4306,40.4583,51841.0
2017-03-27 11:20:00,73.1,73.1,73.05,73.08,42837.0,40.4527,40.4527,40.4251,40.4417,42837.0
2017-03-27 11:25:00,73.08,73.12,73.02,73.12,148413.0,40.4417,40.4638,40.4085,40.4638,148413.0
2017-03-27 11:30:00,73.11,73.22,73.11,73.14,47698.0,40.4583,40.5192,40.4583,40.4749,47698.0
2017-03-27 11:35:00,73.14,73.16,73.14,73.15,42549.0,40.4749,40.486,40.4749,40.4804,42549.0
2017-03-27 11:40:00,73.16,73.2,73.15,73.18,35491.0,40.486,40.5081,40.4804,40.497,35491.0
2017-03-27 11:45:00,73.18,73.22,73.17,73.22,58409.0,40.497,40.5192,40.4915,40.5192,58409.0
2017-03-27 11:50:00,73.21,73.26,73.2,73.24,83547.0,40.5136,40.5413,40.5081,40.5302,83547.0
2017-03-27 11:55:00,73.25,73.26,73.23,73.26,29454.0,40.5358,40.5413,40.5247,40.5413,29454.0
2017-03-27 12:00:00,73.27,73.32,73.27,73.31,30883.0,40.5468,40.5745,40.5468,40.569,30883.0
2017-03-27 12:05:00,73.31,73.33,73.29,73.32,39998.0,40.569,40.58,40.5579,40.5745,39998.0
2017-03-27 12:10:00,73.32,73.33,73.27,73.31,27549.0,40.5745,40.58,40.5468,40.569,27549.0
2017-03-27 12:15:00,73.31,73.35,73.3,73.31,61752.0,40.569,40.5911,40.5634,40.569,61752.0
2017-03-27 12:20:00,73.31,73.37,73.31,73.36,18555.0,40.569,40.6022,40.569,40.5966,18555.0
2017-03-27 12:25:00,73.37,73.37,73.31,73.31,36141.0,40.6022,40.6022,40.569,40.569,36141.0
2017-03-27 12:30:00,73.31,73.36,73.3,73.35,21518.0,40.569,40.5966,40.5634,40.5911,21518.0
2017-03-27 12:35:00,73.35,73.39,73.34,73.37,15810.0,40.5911,40.6132,40.5856,40.6022,15810.0
2017-03-27 12:40:00,73.37,73.43,73.37,73.42,27206.0,40.6022,40.6354,40.6022,40.6298,27206.0
2017-03-27 12:45:00,73.42,73.43,73.36,73.37,28822.0,40.6298,40.6354,40.5966,40.6022,28822.0
2017-03-27 12:50:00,73.36,73.44,73.36,73.42,46242.0,40.5966,40.6409,40.5966,40.6298,46242.0
2017-03-27 12:55:00,73.42,73.43,73.38,73.38,51382.0,40.6298,40.6354,40.6077,40.6077,51382.0
2017-03-27 13:00:00,73.38,73.42,73.38,73.39,41142.0,40.6077,40.6298,40.6077,40.6132,41142.0
2017-03-27 13:05:00,73.39,73.4,73.36,73.37,25607.0,40.6132,40.6188,40.5966,40.6022,25607.0
2017-03-27 13:10:00,73.36,73.37,73.35,73.36,17502.0,40.5966,40.6022,40.5911,40.5966,17502.0
2017-03-27 13:15:00,73.36,73.37,73.32,73.32,26605.0,40.5966,40.6022,40.5745,40.5745,26605.0
2017-03-27 13:20:00,73.33,73.35,73.31,73.33,19422.0,40.58,40.5911,40.569,40.58,19422.0
2017-03-27 13:25:00,73.33,73.37,73.32,73.37,22926.0,40.58,40.6022,40.5745,40.6022,22926.0
2017-03-27 13:30:00,73.37,73.38,73.36,73.37,16530.0,40.6022,40.6077,40.5966,40.6022,16530.0
2017-03-27 13:35:00,73.37,73.4,73.36,73.36,32853.0,40.6022,40.6188,40.5966,40.5966,32853.0
2017-03-27 13:40:00,73.37,73.4,73.36,73.39,27855.0,40.6022,40.6188,40.5966,40.6132,27855.0
2017-03-27 13:45:00,73.39,73.39,73.36,73.38,21522.0,40.6132,40.6132,40.5966,40.6077,21522.0
2017-03-27 13:50:00,73.38,73.39,73.35,73.35,31861.0,40.6077,40.6132,40.5911,40.5911,31861.0
2017-03-27 13:55:00,73.35,73.37,73.3,73.31,28919.0,40.5911,40.6022,40.5634,40.569,28919.0
2017-03-27 14:00:00,73.31,73.33,73.3,73.31,31273.0,40.569,40.58,40.5634,40.569,31273.0
2017-03-27 14:05:00,73.31,73.36,73.31,73.33,34110.0,40.569,40.5966,40.569,40.58,34110.0
2017-03-27 14:10:00,73.32,73.32,73.25,73.26,41325.0,40.5745,40.5745,40.5358,40.5413,41325.0
2017-03-27 14:15:00,73.25,73.26,73.2,73.22,47318.0,40.5358,40.5413,40.5081,40.5192,47318.0
2017-03-27 14:20:00,73.23,73.23,73.16,73.17,83203.0,40.5247,40.5247,40.486,40.4915,83203.0
2017-03-27 14:25:00,73.17,73.23,73.15,73.23,30849.0,40.4915,40.5247,40.4804,40.5247,30849.0
2017-03-27 14:30:00,73.22,73.31,73.21,73.31,46125.0,40.5192,40.569,40.5136,40.569,46125.0
2017-03-27 14:35:00,73.31,73.32,73.28,73.29,26285.0,40.569,40.5745,40.5524,40.5579,26285.0
2017-03-27 14:40:00,73.28,73.31,73.23,73.3,55867.0,40.5524,40.569,40.5247,40.5634,55867.0
2017-03-27 14:45:00,73.31,73.38,73.29,73.37,31057.0,40.569,40.6077,40.5579,40.6022,31057.0
2017-03-27 14:50:00,73.37,73.37,73.33,73.35,34955.0,40.6022,40.6022,40.58,40.5911,34955.0
2017-03-27 14:55:00,73.34,73.46,73.33,73.45,51151.0,40.5856,40.652,40.58,40.6464,51151.0
2017-03-27 15:00:00,73.45,73.46,73.41,73.44,37825.0,40.6464,40.652,40.6243,40.6409,37825.0
2017-03-27 15:05:00,73.44,73.45,73.38,73.39,39911.0,40.6409,40.6464,40.6077,40.6132,39911.0
2017-03-27 15:10:00,73.39,73.42,73.38,73.42,41378.0,40.6132,40.6298,40.6077,40.6298,41378.0
2017-03-27 15:15:00,73.42,73.42,73.39,73.39,40715.0,40.6298,40.6298,40.6132,40.6132,40715.0
2017-03-27 15:20:00,73.4,73.4,73.28,73.28,50309.0,40.6188,40.6188,40.5524,40.5524,50309.0
2017-03-27 15:25:00,73.29,73.32,73.28,73.3,66531.0,40.5579,40.5745,40.5524,40.5634,66531.0
2017-03-27 15:30:00,73.3,73.32,73.24,73.31,91155.0,40.5634,40.5745,40.5302,40.569,91155.0
2017-03-27 15:35:00,73.31,73.35,73.2,73.22,133177.0,40.569,40.5911,40.5081,40.5192,133177.0
2017-03-27 15:40:00,73.22,73.23,73.19,73.2,187906.0,40.5192,40.5247,40.5026,40.5081,187906.0
2017-03-27 15:45:00,73.21,73.22,73.14,73.16,150172.0,40.5136,40.5192,40.4749,40.486,150172.0
2017-03-27 15:50:00,73.16,73.21,73.11,73.14,169569.0,40.486,40.5136,40.4583,40.4749,169569.0
2017-03-27 15:55:00,73.13,73.2,73.11,73.18,404694.0,40.4694,40.5081,40.4583,40.497,404694.0
2017-03-28 09:30:00,72.97,73.04,72.88,72.92,146058.0,40.3808,40.4195,40.331,40.3531,146058.0
2017-03-28 09:35:00,72.92,73.05,72.9,73.04,59197.0,40.3531,40.4251,40.3421,40.4195,59197.0
2017-03-28 09:40:00,73.03,73.06,72.98,73.06,59218.0,40.414,40.4306,40.3863,40.4306,59218.0
2017-03-28 09:45:00,73.04,73.14,73.03,73.05,49111.0,40.4195,40.4749,40.414,40.4251,49111.0
2017-03-28 09:50:00,73.05,73.06,72.97,72.97,54148.0,40.4251,40.4306,40.3808,40.3808,54148.0
2017-03-28 09:55:00,72.98,73.07,72.97,73.05,39129.0,40.3863,40.4361,40.3808,40.4251,39129.0
2017-03-28 10:00:00,73.05,73.17,73.02,73.15,53045.0,40.4251,40.4915,40.4085,40.4804,53045.0
2017-03-28 10:05:00,73.15,73.16,73.11,73.12,44764.0,40.4804,40.486,40.4583,40.4638,44764.0
2017-03-28 10:10:00,73.11,73.12,73.06,73.08,55119.0,40.4583,40.4638,40.4306,40.4417,55119.0
2017-03-28 10:15:00,73.07,73.07,72.99,73.0,49155.0,40.4361,40.4361,40.3919,40.3974,49155.0
2017-03-28 10:20:00,73.0,73.0,72.9,72.93,58255.0,40.3974,40.3974,40.3421,40.3587,58255.0
2017-03-28 10:25:00,72.93,72.93,72.88,72.9,39542.0,40.3587,40.3587,40.331,40.3421,39542.0
2017-03-28 10:30:00,72.91,72.93,72.86,72.87,38708.0,40.3476,40.3587,40.3199,40.3255,38708.0
2017-03-28 10:35:00,72.88,72.9,72.84,72.9,47972.0,40.331,40.3421,40.3089,40.3421,47972.0
2017-03-28 10:40:00,72.9,72.94,72.89,72.94,38496.0,40.3421,40.3642,40.3365,40.3642,38496.0
2017-03-28 10:45:00,72.94,72.94,72.91,72.91,28931.0,40.3642,40.3642,40.3476,40.3476,28931.0
2017-03-28 10:50:00,72.92,72.96,72.91,72.95,77124.0,40.3531,40.3753,40.3476,40.3697,77124.0
2017-03-28 10:55:00,72.95,72.96,72.94,72.95,51243.0,40.3697,40.3753,40.3642,40.3697,51243.0
2017-03-28 11:00:00,72.95,72.97,72.93,72.94,80678.0,40.3697,40.3808,40.3587,40.3642,80678.0
2017-03-28 11:05:00,72.93,73.0,72.93,73.0,56902.0,40.3587,40.3974,40.3587,40.3974,56902.0
2017-03-28 11:10:00,73.0,73.0,72.95,72.95,46891.0,40.3974,40.3974,40.3697,40.3697,46891.0
2017-03-28 11:15:00,72.95,72.98,72.94,72.95,64631.0,40.3697,40.3863,40.3642,40.3697,64631.0
2017-03-28 11:20:00,72.95,72.96,72.93,72.94,45472.0,40.3697,40.3753,40.3587,40.3642,45472.0
2017-03-28 11:25:00,72.93,72.94,72.86,72.93,77186.0,40.3587,40.3642,40.3199,40.3587,77186.0
2017-03-28 11:30:00,72.94,72.97,72.93,72.97,36176.0,40.3642,40.3808,40.3587,40.3808,36176.0
2017-03-28 11:35:00,72.96,72.97,72.9,72.92,35569.0,40.3753,40.3808,40.3421,40.3531,35569.0
2017-03-28 11:40:00,72.91,72.95,72.91,72.92,25910.0,40.3476,40.3697,40.3476,40.3531,25910.0
2017-03-28 11:45:00,72.92,73.02,72.91,73.0,68909.0,40.3531,40.4085,40.3476,40.3974,68909.0
2017-03-28 11:50:00,73.01,73.06,73.0,73.05,38190.0,40.4029,40.4306,40.3974,40.4251,38190.0
2017-03-28 11:55:00,73.05,73.08,73.03,73.08,25894.0,40.4251,40.4417,40.414,40.4417,25894.0
2017-03-28 12:00:00,73.08,73.15,73.07,73.14,48267.0,40.4417,40.4804,40.4361,40.4749,48267.0
2017-03-28 12:05:00,73.14,73.14,73.1,73.12,31512.0,40.4749,40.4749,40.4527,40.4638,31512.0
2017-03-28 12:10:00,73.12,73.12,73.04,73.06,34356.0,40.4638,40.4638,40.4195,40.4306,34356.0
2017-03-28 12:15:00,73.05,73.08,73.02,73.05,50278.0,40.4251,40.4417,40.4085,40.4251,50278.0
2017-03-28 12:20:00,73.05,73.05,73.01,73.03,30773.0,40.4251,40.4251,40.4029,40.414,30773.0
2017-03-28 12:25:00,73.03,73.03,72.99,72.99,26289.0,40.414,40.414,40.3919,40.3919,26289.0
2017-03-28 12:30:00,73.0,73.0,72.98,72.98,33783.0,40.3974,40.3974,40.3863,40.3863,33783.0
2017-03-28 12:35:00,72.99,72.99,72.96,72.97,50044.0,40.3919,40.3919,40.3753,40.3808,50044.0
2017-03-28 12:40:00,72.98,72.99,72.97,72.98,31900.0,40.3863,40.3919,40.3808,40.3863,31900.0
2017-03-28 12:45:00,72.98,72.98,72.94,72.95,37996.0,40.3863,40.3863,40.3642,40.3697,37996.0
2017-03-28 12:50:00,72.95,72.98,72.95,72.97,37146.0,40.3697,40.3863,40.3697,40.3808,37146.0
2017-03-28 12:55:00,72.98,73.0,72.97,72.98,51083.0,40.3863,40.3974,40.3808,40.3863,51083.0
2017-03-28 13:00:00,72.98,73.01,72.97,72.99,58187.0,40.3863,40.4029,40.3808,40.3919,58187.0
2017-03-28 13:05:00,73.0,73.01,72.99,73.0,75312.0,40.3974,40.4029,40.3919,40.3974,75312.0
2017-03-28 13:10:00,73.01,73.05,72.99,73.04,40875.0,40.4029,40.4251,40.3919,40.4195,40875.0
2017-03-28 13:15:00,73.04,73.07,73.03,73.04,31261.0,40.4195,40.4361,40.414,40.4195,31261.0
2017-03-28 13:20:00,73.05,73.06,73.02,73.06,36583.0,40.4251,40.4306,40.4085,40.4306,36583.0
2017-03-28 13:25:00,73.05,73.06,73.03,73.05,34189.0,40.4251,40.4306,40.414,40.4251,34189.0
2017-03-28 13:30:00,73.05,73.06,73.03,73.03,30319.0,40.4251,40.4306,40.414,40.414,30319.0
2017-03-28 13:35:00,73.04,73.06,73.03,73.05,49191.0,40.4195,40.4306,40.414,40.4251,49191.0
2017-03-28 13:40:00,73.05,73.11,73.04,73.1,58182.0,40.4251,40.4583,40.4195,40.4527,58182.0
2017-03-28 13:45:00,73.1,73.11,73.08,73.09,44658.0,40.4527,40.4583,40.4417,40.4472,44658.0
2017-03-28 13:50:00,73.1,73.1,73.06,73.07,55615.0,40.4527,40.4527,40.4306,40.4361,55615.0
2017-03-28 13:55:00,73.08,73.16,73.07,73.15,79028.0,40.4417,40.486,40.4361,40.4804,79028.0
2017-03-28 14:00:00,73.15,73.17,73.13,73.15,33859.0,40.4804,40.4915,40.4694,40.4804,33859.0
2017-03-28 14:05:00,73.15,73.15,73.11,73.11,43372.0,40.4804,40.4804,40.4583,40.4583,43372.0
2017-03-28 14:10:00,73.12,73.2,73.11,73.19,49098.0,40.4638,40.5081,40.4583,40.5026,49098.0
2017-03-28 14:15:00,73.19,73.22,73.18,73.22,33494.0,40.5026,40.5192,40.497,40.5192,33494.0
2017-03-28 14:20:00,73.22,73.24,73.21,73.24,34083.0,40.5192,40.5302,40.5136,40.5302,34083.0
2017-03-28 14:25:00,73.24,73.27,73.23,73.26,24831.0,40.5302,40.5468,40.5247,40.5413,24831.0
2017-03-28 14:30:00,73.26,73.26,73.23,73.25,37002.0,40.5413,40.5413,40.5247,40.5358,37002.0
2017-03-28 14:35:00,73.25,73.26,73.22,73.25,72931.0,40.5358,40.5413,40.5192,40.5358,72931.0
2017-03-28 14:40:00,73.25,73.28,73.24,73.27,51834.0,40.5358,40.5524,40.5302,40.5468,51834.0
2017-03-28 14:45:00,73.28,73.29,73.25,73.25,79239.0,40.5524,40.5579,40.5358,40.5358,79239.0
2017-03-28 14:50:00,73.26,73.27,73.21,73.22,84370.0,40.5413,40.5468,40.5136,40.5192,84370.0
2017-03-28 14:55:00,73.21,73.21,73.16,73.16,105960.0,40.5136,40.5136,40.486,40.486,105960.0
2017-03-28 15:00:00,73.17,73.17,73.14,73.17,78279.0,40.4915,40.4915,40.4749,40.4915,78279.0
2017-03-28 15:05:00,73.17,73.2,73.16,73.18,39848.0,40.4915,40.5081,40.486,40.497,39848.0
2017-03-28 15:10:00,73.17,73.18,73.15,73.17,57997.0,40.4915,40.497,40.4804,40.4915,57997.0
2017-03-28 15:15:00,73.17,73.18,73.15,73.17,37413.0,40.4915,40.497,40.4804,40.4915,37413.0
2017-03-28 15:20:00,73.17,73.18,73.13,73.16,76465.0,40.4915,40.497,40.4694,40.486,76465.0
2017-03-28 15:25:00,73.16,73.18,73.15,73.17,48701.0,40.486,40.497,40.4804,40.4915,48701.0
2017-03-28 15:30:00,73.18,73.19,73.15,73.18,83830.0,40.497,40.5026,40.4804,40.497,83830.0
2017-03-28 15:35:00,73.18,73.19,73.14,73.18,82332.0,40.497,40.5026,40.4749,40.497,82332.0
2017-03-28 15:40:00,73.17,73.19,73.16,73.16,53771.0,40.4915,40.5026,40.486,40.486,53771.0
2017-03-28 15:45:00,73.16,73.18,73.15,73.17,72851.0,40.486,40.497,40.4804,40.4915,72851.0
2017-03-28 15:50:00,73.16,73.18,73.14,73.18,93934.0,40.486,40.497,40.4749,40.497,93934.0
2017-03-28 15:55:00,73.18,73.26,73.16,73.17,284065.0,40.497,40.5413,40.486,40.4915,284065.0
2017-03-29 09:30:00,73.12,73.12,72.85,72.85,165765.0,40.4638,40.4638,40.3144,40.3144,165765.0
2017-03-29 09:35:00,72.85,72.86,72.78,72.79,104594.0,40.3144,40.3199,40.2757,40.2812,104594.0
2017-03-29 09:40:00,72.8,72.82,72.77,72.82,56050.0,40.2867,40.2978,40.2701,40.2978,56050.0
2017-03-29 09:45:00,72.81,72.91,72.81,72.87,71064.0,40.2923,40.3476,40.2923,40.3255,71064.0
2017-03-29 09:50:00,72.87,72.98,72.86,72.96,54410.0,40.3255,40.3863,40.3199,40.3753,54410.0
2017-03-29 09:55:00,72.96,72.99,72.93,72.94,37634.0,40.3753,40.3919,40.3587,40.3642,37634.0
2017-03-29 10:00:00,72.94,72.98,72.92,72.94,46366.0,40.3642,40.3863,40.3531,40.3642,46366.0
2017-03-29 10:05:00,72.94,72.99,72.93,72.96,65525.0,40.3642,40.3919,40.3587,40.3753,65525.0
2017-03-29 10:10:00,72.95,72.97,72.93,72.95,36208.0,40.3697,40.3808,40.3587,40.3697,36208.0
2017-03-29 10:15:00,72.95,72.97,72.92,72.95,37985.0,40.3697,40.3808,40.3531,40.3697,37985.0
2017-03-29 10:20:00,72.95,72.95,72.92,72.95,35951.0,40.3697,40.3697,40.3531,40.3697,35951.0
2017-03-29 10:25:00,72.94,72.94,72.88,72.88,40587.0,40.3642,40.3642,40.331,40.331,40587.0
2017-03-29 10:30:00,72.89,72.92,72.88,72.91,48060.0,40.3365,40.3531,40.331,40.3476,48060.0
2017-03-29 10:35:00,72.91,72.95,72.91,72.94,55839.0,40.3476,40.3697,40.3476,40.3642,55839.0
2017-03-29 10:40:00,72.95,73.03,72.95,73.02,55442.0,40.3697,40.414,40.3697,40.4085,55442.0
2017-03-29 10:45:00,73.01,73.02,72.94,72.96,62285.0,40.4029,40.4085,40.3642,40.3753,62285.0
2017-03-29 10:50:00,72.95,73.03,72.95,73.01,40087.0,40.3697,40.414,40.3697,40.4029,40087.0
2017-03-29 10:55:00,73.0,73.04,73.0,73.01,23108.0,40.3974,40.4195,40.3974,40.4029,23108.0
2017-03-29 11:00:00,73.01,73.01,72.96,72.97,32860.0,40.4029,40.4029,40.3753,40.3808,32860.0
2017-03-29 11:05:00,72.97,73.0,72.96,72.99,41327.0,40.3808,40.3974,40.3753,40.3919,41327.0
2017-03-29 11:10:00,72.99,73.0,72.97,72.98,36134.0,40.3919,40.3974,40.3808,40.3863,36134.0
2017-03-29 11:15:00,72.99,73.02,72.98,73.0,24638.0,40.3919,40.4085,40.3863,40.3974,24638.0
2017-03-29 11:20:00,73.01,73.01,72.95,72.97,43175.0,40.4029,40.4029,40.3697,40.3808,43175.0
2017-03-29 11:25:00,72.98,73.0,72.97,72.98,25868.0,40.3863,40.3974,40.3808,40.3863,25868.0
2017-03-29 11:30:00,72.99,73.03,72.95,73.03,27316.0,40.3919,40.414,40.3697,40.414,27316.0
2017-03-29 11:35:00,73.04,73.05,72.95,72.95,27708.0,40.4195,40.4251,40.3697,40.3697,27708.0
2017-03-29 11:40:00,72.95,72.99,72.92,72.97,47570.0,40.3697,40.3919,40.3531,40.3808,47570.0
2017-03-29 11:45:00,72.96,73.0,72.96,72.99,19317.0,40.3753,40.3974,40.3753,40.3919,19317.0
2017-03-29 11:50:00,72.99,73.01,72.98,73.01,27996.0,40.3919,40.4029,40.3863,40.4029,27996.0
2017-03-29 11:55:00,73.0,73.02,72.99,73.02,19775.0,40.3974,40.4085,40.3919,40.4085,19775.0
2017-03-29 12:00:00,73.01,73.05,73.01,73.05,25685.0,40.4029,40.4251,40.4029,40.4251,25685.0
2017-03-29 12:05:00,73.05,73.07,73.02,73.04,30109.0,40.4251,40.4361,40.4085,40.4195,30109.0
2017-03-29 12:10:00,73.04,73.05,73.01,73.05,54705.0,40.4195,40.4251,40.4029,40.4251,54705.0
2017-03-29 12:15:00,73.04,73.07,73.03,73.05,17317.0,40.4195,40.4361,40.414,40.4251,17317.0
2017-03-29 12:20:00,73.06,73.06,73.03,73.03,18817.0,40.4306,40.4306,40.414,40.414,18817.0
2017-03-29 12:25:00,73.03,73.08,73.03,73.07,20328.0,40.414,40.4417,40.414,40.4361,20328.0
2017-03-29 12:30:00,73.07,73.08,73.06,73.06,19822.0,40.4361,40.4417,40.4306,40.4306,19822.0
2017-03-29 12:35:00,73.06,73.08,73.05,73.08,22529.0,40.4306,40.4417,40.4251,40.4417,22529.0
2017-03-29 12:40:00,73.09,73.11,73.08,73.09,16385.0,40.4472,40.4583,40.4417,40.4472,16385.0
2017-03-29 12:45:00,73.1,73.1,73.06,73.07,19719.0,40.4527,40.4527,40.4306,40.4361,19719.0
2017-03-29 12:50:00,73.07,73.08,73.05,73.05,16117.0,40.4361,40.4417,40.4251,40.4251,16117.0
2017-03-29 12:55:00,73.06,73.06,73.03,73.03,23296.0,40.4306,40.4306,40.414,40.414,23296.0
2017-03-29 13:00:00,73.03,73.07,73.03,73.05,22749.0,40.414,40.4361,40.414,40.4251,22749.0
2017-03-29 13:05:00,73.05,73.07,73.04,73.04,22754.0,40.4251,40.4361,40.4195,40.4195,22754.0
2017-03-29 13:10:00,73.04,73.1,73.04,73.09,21498.0,40.4195,40.4527,40.4195,40.4472,21498.0
2017-03-29 13:15:00,73.09,73.11,73.08,73.08,24110.0,40.4472,40.4583,40.4417,40.4417,24110.0
2017-03-29 13:20:00,73.09,73.1,73.06,73.07,21397.0,40.4472,40.4527,40.4306,40.4361,21397.0
2017-03-29 13:25:00,73.06,73.08,73.06,73.06,19163.0,40.4306,40.4417,40.4306,40.4306,19163.0
2017-03-29 13:30:00,73.06,73.09,73.06,73.09,24857.0,40.4306,40.4472,40.4306,40.4472,24857.0
2017-03-29 13:35:00,73.09,73.13,73.08,73.11,28303.0,40.4472,40.4694,40.4417,40.4583,28303.0
2017-03-29 13:40:00,73.11,73.12,73.09,73.11,17653.0,40.4583,40.4638,40.4472,40.4583,17653.0
2017-03-29 13:45:00,73.11,73.13,73.08,73.13,21903.0,40.4583,40.4694,40.4417,40.4694,21903.0
2017-03-29 13:50:00,73.12,73.13,73.1,73.11,13000.0,40.4638,40.4694,40.4527,40.4583,13000.0
2017-03-29 13:55:00,73.1,73.11,73.09,73.09,33062.0,40.4527,40.4583,40.4472,40.4472,33062.0
2017-03-29 14:00:00,73.09,73.1,73.03,73.05,66559.0,40.4472,40.4527,40.414,40.4251,66559.0
2017-03-29 14:05:00,73.05,73.06,73.03,73.06,37840.0,40.4251,40.4306,40.414,40.4306,37840.0
2017-03-29 14:10:00,73.06,73.06,73.03,73.05,61459.0,40.4306,40.4306,40.414,40.4251,61459.0
2017-03-29 14:15:00,73.05,73.08,73.03,73.06,39718.0,40.4251,40.4417,40.414,40.4306,39718.0
2017-03-29 14:20:00,73.06,73.07,73.04,73.04,41782.0,40.4306,40.4361,40.4195,40.4195,41782.0
2017-03-29 14:25:00,73.05,73.05,73.03,73.04,31198.0,40.4251,40.4251,40.414,40.4195,31198.0
2017-03-29 14:30:00,73.03,73.04,73.0,73.01,52863.0,40.414,40.4195,40.3974,40.4029,52863.0
2017-03-29 14:35:00,73.01,73.03,73.0,73.02,29194.0,40.4029,40.414,40.3974,40.4085,29194.0
2017-03-29 14:40:00,73.03,73.04,73.01,73.04,20235.0,40.414,40.4195,40.4029,40.4195,20235.0
2017-03-29 14:45:00,73.04,73.07,73.03,73.06,59654.0,40.4195,40.4361,40.414,40.4306,59654.0
2017-03-29 14:50:00,73.06,73.09,73.05,73.07,23323.0,40.4306,40.4472,40.4251,40.4361,23323.0
2017-03-29 14:55:00,73.08,73.13,73.07,73.12,29270.0,40.4417,40.4694,40.4361,40.4638,29270.0
2017-03-29 15:00:00,73.12,73.14,73.11,73.14,26363.0,40.4638,40.4749,40.4583,40.4749,26363.0
2017-03-29 15:05:00,73.14,73.17,73.12,73.17,37390.0,40.4749,40.4915,40.4638,40.4915,37390.0
2017-03-29 15:10:00,73.17,73.17,73.09,73.1,47762.0,40.4915,40.4915,40.4472,40.4527,47762.0
2017-03-29 15:15:00,73.1,73.15,73.09,73.15,50727.0,40.4527,40.4804,40.4472,40.4804,50727.0
2017-03-29 15:20:00,73.15,73.15,73.09,73.13,58824.0,40.4804,40.4804,40.4472,40.4694,58824.0
2017-03-29 15:25:00,73.13,73.14,73.11,73.11,49609.0,40.4694,40.4749,40.4583,40.4583,49609.0
2017-03-29 15:30:00,73.11,73.12,73.07,73.09,45409.0,40.4583,40.4638,40.4361,40.4472,45409.0
2017-03-29 15:35:00,73.09,73.09,73.03,73.04,89562.0,40.4472,40.4472,40.414,40.4195,89562.0
2017-03-29 15:40:00,73.05,73.05,73.02,73.04,60146.0,40.4251,40.4251,40.4085,40.4195,60146.0
2017-03-29 15:45:00,73.03,73.04,73.0,73.01,68632.0,40.414,40.4195,40.3974,40.4029,68632.0
2017-03-29 15:50:00,73.0,73.03,72.98,72.99,118516.0,40.3974,40.414,40.3863,40.3919,118516.0
2017-03-29 15:55:00,72.98,73.0,72.93,72.97,276624.0,40.3863,40.3974,40.3587,40.3808,276624.0
2017-03-30 09:30:00,72.89,72.95,72.79,72.81,130031.0,40.3365,40.3697,40.2812,40.2923,130031.0
2017-03-30 09:35:00,72.8,72.93,72.79,72.88,65487.0,40.2867,40.3587,40.2812,40.331,65487.0
2017-03-30 09:40:00,72.86,72.9,72.82,72.84,83126.0,40.3199,40.3421,40.2978,40.3089,83126.0
2017-03-30 09:45:00,72.85,72.85,72.76,72.79,120136.0,40.3144,40.3144,40.2646,40.2812,120136.0
2017-03-30 09:50:00,72.79,72.82,72.76,72.78,69668.0,40.2812,40.2978,40.2646,40.2757,69668.0
2017-03-30 09:55:00,72.76,72.78,72.63,72.65,73542.0,40.2646,40.2757,40.1927,40.2037,73542.0
2017-03-30 10:00:00,72.65,72.74,72.63,72.7,135984.0,40.2037,40.2535,40.1927,40.2314,135984.0
2017-03-30 10:05:00,72.7,72.71,72.65,72.69,72973.0,40.2314,40.2369,40.2037,40.2259,72973.0
2017-03-30 10:10:00,72.69,72.7,72.66,72.7,94584.0,40.2259,40.2314,40.2093,40.2314,94584.0
2017-03-30 10:15:00,72.7,72.7,72.63,72.65,78921.0,40.2314,40.2314,40.1927,40.2037,78921.0
2017-03-30 10:20:00,72.65,72.66,72.62,72.63,70169.0,40.2037,40.2093,40.1871,40.1927,70169.0
2017-03-30 10:25:00,72.63,72.66,72.6,72.6,60443.0,40.1927,40.2093,40.1761,40.1761,60443.0
2017-03-30 10:30:00,72.6,72.64,72.58,72.63,62261.0,40.1761,40.1982,40.165,40.1927,62261.0
2017-03-30 10:35:00,72.63,72.65,72.57,72.58,68729.0,40.1927,40.2037,40.1595,40.165,68729.0
2017-03-30 10:40:00,72.58,72.6,72.49,72.5,119471.0,40.165,40.1761,40.1152,40.1207,119471.0
2017-03-30 10:45:00,72.51,72.6,72.49,72.59,70075.0,40.1263,40.1761,40.1152,40.1705,70075.0
2017-03-30 10:50:00,72.58,72.59,72.48,72.5,78360.0,40.165,40.1705,40.1096,40.1207,78360.0
2017-03-30 10:55:00,72.51,72.53,72.44,72.44,93188.0,40.1263,40.1373,40.0875,40.0875,93188.0
2017-03-30 11:00:00,72.44,72.53,72.44,72.52,88968.0,40.0875,40.1373,40.0875,40.1318,88968.0
2017-03-30 11:05:00,72.53,72.66,72.52,72.62,69378.0,40.1373,40.2093,40.1318,40.1871,69378.0
2017-03-30 11:10:00,72.62,72.63,72.57,72.62,44218.0,40.1871,40.1927,40.1595,40.1871,44218.0
2017-03-30 11:15:00,72.62,72.64,72.58,72.58,50626.0,40.1871,40.1982,40.165,40.165,50626.0
2017-03-30 11:20:00,72.58,72.64,72.57,72.63,31460.0,40.165,40.1982,40.1595,40.1927,31460.0
2017-03-30 11:25:00,72.63,72.66,72.6,72.62,89681.0,40.1927,40.2093,40.1761,40.1871,89681.0
2017-03-30 11:30:00,72.63,72.64,72.57,72.57,43339.0,40.1927,40.1982,40.1595,40.1595,43339.0
2017-03-30 11:35:00,72.57,72.6,72.56,72.59,60568.0,40.1595,40.1761,40.1539,40.1705,60568.0
2017-03-30 11:40:00,72.59,72.6,72.52,72.53,53206.0,40.1705,40.1761,40.1318,40.1373,53206.0
2017-03-30 11:45:00,72.53,72.54,72.5,72.51,38480.0,40.1373,40.1429,40.1207,40.1263,38480.0
2017-03-30 11:50:00,72.5,72.54,72.5,72.52,42666.0,40.1207,40.1429,40.1207,40.1318,42666.0
2017-03-30 11:55:00,72.53,72.54,72.49,72.51,40802.0,40.1373,40.1429,40.1152,40.1263,40802.0
2017-03-30 12:00:00,72.52,72.57,72.51,72.55,36520.0,40.1318,40.1595,40.1263,40.1484,36520.0
2017-03-30 12:05:00,72.55,72.56,72.53,72.54,30743.0,40.1484,40.1539,40.1373,40.1429,30743.0
2017-03-30 12:10:00,72.53,72.54,72.5,72.51,16977.0,40.1373,40.1429,40.1207,40.1263,16977.0
2017-03-30 12:15:00,72.51,72.54,72.48,72.53,30942.0,40.1263,40.1429,40.1096,40.1373,30942.0
2017-03-30 12:20:00,72.53,72.54,72.48,72.48,81795.0,40.1373,40.1429,40.1096,40.1096,81795.0
2017-03-30 12:25:00,72.48,72.5,72.45,72.45,40657.0,40.1096,40.1207,40.093,40.093,40657.0
2017-03-30 12:30:00,72.45,72.48,72.43,72.43,71897.0,40.093,40.1096,40.082,40.082,71897.0
2017-03-30 12:35:00,72.44,72.47,72.43,72.44,35782.0,40.0875,40.1041,40.082,40.0875,35782.0
2017-03-30 12:40:00,72.44,72.46,72.43,72.44,42834.0,40.0875,40.0986,40.082,40.0875,42834.0
2017-03-30 12:45:00,72.44,72.45,72.43,72.43,28122.0,40.0875,40.093,40.082,40.082,28122.0
2017-03-30 12:50:00,72.43,72.44,72.38,72.44,58750.0,40.082,40.0875,40.0543,40.0875,58750.0
2017-03-30 12:55:00,72.44,72.44,72.4,72.42,47273.0,40.0875,40.0875,40.0654,40.0764,47273.0
2017-03-30 13:00:00,72.41,72.42,72.4,72.42,69307.0,40.0709,40.0764,40.0654,40.0764,69307.0
2017-03-30 13:05:00,72.41,72.42,72.38,72.4,26084.0,40.0709,40.0764,40.0543,40.0654,26084.0
2017-03-30 13:10:00,72.4,72.42,72.37,72.4,54036.0,40.0654,40.0764,40.0488,40.0654,54036.0
2017-03-30 13:15:00,72.41,72.42,72.38,72.39,27359.0,40.0709,40.0764,40.0543,40.0598,27359.0
2017-03-30 13:20:00,72.39,72.4,72.36,72.39,56047.0,40.0598,40.0654,40.0432,40.0598,56047.0
2017-03-30 13:25:00,72.39,72.43,72.38,72.42,35117.0,40.0598,40.082,40.0543,40.0764,35117.0
2017-03-30 13:30:00,72.43,72.44,72.38,72.39,44318.0,40.082,40.0875,40.0543,40.0598,44318.0
2017-03-30 13:35:00,72.39,72.39,72.36,72.38,44235.0,40.0598,40.0598,40.0432,40.0543,44235.0
2017-03-30 13:40:00,72.38,72.38,72.33,72.34,79237.0,40.0543,40.0543,40.0266,40.0322,79237.0
2017-03-30 13:45:00,72.34,72.37,72.32,72.37,49297.0,40.0322,40.0488,40.0211,40.0488,49297.0
2017-03-30 13:50:00,72.36,72.37,72.31,72.31,53011.0,40.0432,40.0488,40.0156,40.0156,53011.0
2017-03-30 13:55:00,72.32,72.33,72.25,72.26,115659.0,40.0211,40.0266,39.9824,39.9879,115659.0
2017-03-30 14:00:00,72.26,72.28,72.23,72.25,91468.0,39.9879,39.999,39.9713,39.9824,91468.0
2017-03-30 14:05:00,72.25,72.34,72.24,72.34,83027.0,39.9824,40.0322,39.9768,40.0322,83027.0
2017-03-30 14:10:00,72.33,72.36,72.31,72.34,58073.0,40.0266,40.0432,40.0156,40.0322,58073.0
2017-03-30 14:15:00,72.34,72.35,72.31,72.31,79387.0,40.0322,40.0377,40.0156,40.0156,79387.0
2017-03-30 14:20:00,72.32,72.32,72.23,72.23,74237.0,40.0211,40.0211,39.9713,39.9713,74237.0
2017-03-30 14:25:00,72.23,72.27,72.23,72.27,70780.0,39.9713,39.9934,39.9713,39.9934,70780.0
2017-03-30 14:30:00,72.26,72.28,72.23,72.25,78259.0,39.9879,39.999,39.9713,39.9824,78259.0
2017-03-30 14:35:00,72.25,72.26,72.21,72.26,84589.0,39.9824,39.9879,39.9602,39.9879,84589.0
2017-03-30 14:40:00,72.25,72.29,72.24,72.27,97404.0,39.9824,40.0045,39.9768,39.9934,97404.0
2017-03-30 14:45:00,72.27,72.27,72.19,72.22,113493.0,39.9934,39.9934,39.9492,39.9658,113493.0
2017-03-30 14:50:00,72.22,72.24,72.2,72.21,50622.0,39.9658,39.9768,39.9547,39.9602,50622.0
2017-03-30 14:55:00,72.2,72.32,72.2,72.32,70737.0,39.9547,40.0211,39.9547,40.0211,70737.0
2017-03-30 15:00:00,72.32,72.36,72.29,72.35,52605.0,40.0211,40.0432,40.0045,40.0377,52605.0
2017-03-30 15:05:00,72.35,72.35,72.28,72.29,66055.0,40.0377,40.0377,39.999,40.0045,66055.0
2017-03-30 15:10:00,72.29,72.3,72.26,72.28,73635.0,40.0045,40.01,39.9879,39.999,73635.0
2017-03-30 15:15:00,72.28,72.29,72.24,72.27,114595.0,39.999,40.0045,39.9768,39.9934,114595.0
2017-03-30 15:20:00,72.27,72.29,72.26,72.28,137264.0,39.9934,40.0045,39.9879,39.999,137264.0
2017-03-30 15:25:00,72.28,72.29,72.27,72.28,47819.0,39.999,40.0045,39.9934,39.999,47819.0
2017-03-30 15:30:00,72.28,72.29,72.24,72.25,97616.0,39.999,40.0045,39.9768,39.9824,97616.0
2017-03-30 15:35:00,72.24,72.25,72.17,72.22,124414.0,39.9768,39.9824,39.9381,39.9658,124414.0
2017-03-30 15:40:00,72.22,72.23,72.2,72.22,98565.0,39.9658,39.9713,39.9547,39.9658,98565.0
2017-03-30 15:45:00,72.22,72.23,72.16,72.17,182976.0,39.9658,39.9713,39.9326,39.9381,182976.0
2017-03-30 15:50:00,72.17,72.18,72.15,72.17,295812.0,39.9381,39.9436,39.927,39.9381,295812.0
2017-03-30 15:55:00,72.17,72.18,72.06,72.07,593028.0,39.9381,39.9436,39.8772,39.8828,593028.0
2017-03-31 09:30:00,72.03,72.07,71.56,71.9,371226.0,39.8606,39.8828,39.6005,39.7887,371226.0
2017-03-31 09:35:00,71.9,72.0,71.86,71.98,131078.0,39.7887,39.844,39.7665,39.833,131078.0
2017-03-31 09:40:00,71.99,72.18,71.98,72.18,163314.0,39.8385,39.9436,39.833,39.9436,163314.0
2017-03-31 09:45:00,72.18,72.18,72.0,72.06,115997.0,39.9436,39.9436,39.844,39.8772,115997.0
2017-03-31 09:50:00,72.06,72.08,71.95,72.0,76248.0,39.8772,39.8883,39.8164,39.844,76248.0
2017-03-31 09:55:00,72.0,72.04,71.98,72.02,46854.0,39.844,39.8662,39.833,39.8551,46854.0
2017-03-31 10:00:00,72.02,72.06,72.0,72.01,84615.0,39.8551,39.8772,39.844,39.8496,84615.0
2017-03-31 10:05:00,72.01,72.04,71.97,71.98,51904.0,39.8496,39.8662,39.8274,39.833,51904.0
2017-03-31 10:10:00,71.98,72.0,71.93,71.96,59732.0,39.833,39.844,39.8053,39.8219,59732.0
2017-03-31 10:15:00,71.96,72.01,71.9,71.92,68878.0,39.8219,39.8496,39.7887,39.7998,68878.0
2017-03-31 10:20:00,71.92,71.95,71.85,71.9,66279.0,39.7998,39.8164,39.761,39.7887,66279.0
2017-03-31 10:25:00,71.89,71.93,71.89,71.91,64171.0,39.7831,39.8053,39.7831,39.7942,64171.0
2017-03-31 10:30:00,71.91,71.98,71.9,71.98,96203.0,39.7942,39.833,39.7887,39.833,96203.0
2017-03-31 10:35:00,71.98,72.02,71.95,72.02,31315.0,39.833,39.8551,39.8164,39.8551,31315.0
2017-03-31 10:40:00,72.02,72.07,72.02,72.06,43639.0,39.8551,39.8828,39.8551,39.8772,43639.0
2017-03-31 10:45:00,72.06,72.07,72.03,72.03,53928.0,39.8772,39.8828,39.8606,39.8606,53928.0
2017-03-31 10:50:00,72.03,72.1,72.03,72.05,65771.0,39.8606,39.8994,39.8606,39.8717,65771.0
2017-03-31 10:55:00,72.05,72.11,72.03,72.11,57344.0,39.8717,39.9049,39.8606,39.9049,57344.0
2017-03-31 11:00:00,72.1,72.13,72.1,72.1,35167.0,39.8994,39.916,39.8994,39.8994,35167.0
2017-03-31 11:05:00,72.1,72.11,72.05,72.09,58670.0,39.8994,39.9049,39.8717,39.8938,58670.0
2017-03-31 11:10:00,72.08,72.16,72.07,72.15,64897.0,39.8883,39.9326,39.8828,39.927,64897.0
2017-03-31 11:15:00,72.15,72.16,72.06,72.07,40262.0,39.927,39.9326,39.8772,39.8828,40262.0
2017-03-31 11:20:00,72.08,72.09,72.02,72.02,38114.0,39.8883,39.8938,39.8551,39.8551,38114.0
2017-03-31 11:25:00,72.02,72.1,72.02,72.07,58886.0,39.8551,39.8994,39.8551,39.8828,58886.0
2017-03-31 11:30:00,72.08,72.11,72.05,72.08,99538.0,39.8883,39.9049,39.8717,39.8883,99538.0
2017-03-31 11:35:00,72.09,72.1,71.97,72.0,133512.0,39.8938,39.8994,39.8274,39.844,133512.0
2017-03-31 11:40:00,72.0,72.05,71.99,72.02,39009.0,39.844,39.8717,39.8385,39.8551,39009.0
2017-03-31 11:45:00,72.03,72.04,71.96,71.99,62080.0,39.8606,39.8662,39.8219,39.8385,62080.0
2017-03-31 11:50:00,72.0,72.01,71.98,71.98,61332.0,39.844,39.8496,39.833,39.833,61332.0
2017-03-31 11:55:00,71.98,72.0,71.96,71.98,52214.0,39.833,39.844,39.8219,39.833,52214.0
2017-03-31 12:00:00,71.98,72.0,71.97,71.98,28955.0,39.833,39.844,39.8274,39.833,28955.0
2017-03-31 12:05:00,71.98,71.99,71.96,71.97,23701.0,39.833,39.8385,39.8219,39.8274,23701.0
2017-03-31 12:10:00,71.97,71.99,71.96,71.98,30353.0,39.8274,39.8385,39.8219,39.833,30353.0
2017-03-31 12:15:00,71.97,72.0,71.97,72.0,41962.0,39.8274,39.844,39.8274,39.844,41962.0
2017-03-31 12:20:00,72.0,72.0,71.98,71.98,46170.0,39.844,39.844,39.833,39.833,46170.0
2017-03-31 12:25:00,71.98,72.0,71.94,72.0,39457.0,39.833,39.844,39.8108,39.844,39457.0
2017-03-31 12:30:00,71.99,72.01,71.98,71.98,56143.0,39.8385,39.8496,39.833,39.833,56143.0
2017-03-31 12:35:00,71.99,72.01,71.96,71.96,48259.0,39.8385,39.8496,39.8219,39.8219,48259.0
2017-03-31 12:40:00,71.96,72.01,71.96,71.99,54693.0,39.8219,39.8496,39.8219,39.8385,54693.0
2017-03-31 12:45:00,71.99,72.01,71.98,71.99,44436.0,39.8385,39.8496,39.833,39.8385,44436.0
2017-03-31 12:50:00,71.99,72.01,71.94,71.95,43986.0,39.8385,39.8496,39.8108,39.8164,43986.0
2017-03-31 12:55:00,71.95,71.97,71.93,71.95,30056.0,39.8164,39.8274,39.8053,39.8164,30056.0
2017-03-31 13:00:00,71.95,71.98,71.95,71.98,31940.0,39.8164,39.833,39.8164,39.833,31940.0
2017-03-31 13:05:00,71.97,71.99,71.91,71.92,83473.0,39.8274,39.8385,39.7942,39.7998,83473.0
2017-03-31 13:10:00,71.92,71.95,71.91,71.92,97551.0,39.7998,39.8164,39.7942,39.7998,97551.0
2017-03-31 13:15:00,71.92,71.95,71.9,71.92,97781.0,39.7998,39.8164,39.7887,39.7998,97781.0
2017-03-31 13:20:00,71.92,71.95,71.92,71.94,53351.0,39.7998,39.8164,39.7998,39.8108,53351.0
2017-03-31 13:25:00,71.94,71.96,71.93,71.95,73378.0,39.8108,39.8219,39.8053,39.8164,73378.0
2017-03-31 13:30:00,71.95,71.96,71.94,71.95,108980.0,39.8164,39.8219,39.8108,39.8164,108980.0
2017-03-31 13:35:00,71.95,71.96,71.94,71.95,100939.0,39.8164,39.8219,39.8108,39.8164,100939.0
2017-03-31 13:40:00,71.94,71.96,71.93,71.94,106617.0,39.8108,39.8219,39.8053,39.8108,106617.0
2017-03-31 13:45:00,71.94,71.94,71.89,71.91,93724.0,39.8108,39.8108,39.7831,39.7942,93724.0
2017-03-31 13:50:00,71.9,71.92,71.89,71.9,46498.0,39.7887,39.7998,39.7831,39.7887,46498.0
2017-03-31 13:55:00,71.89,71.92,71.88,71.9,61934.0,39.7831,39.7998,39.7776,39.7887,61934.0
2017-03-31 14:00:00,71.9,71.91,71.88,71.89,46396.0,39.7887,39.7942,39.7776,39.7831,46396.0
2017-03-31 14:05:00,71.9,71.91,71.88,71.89,73088.0,39.7887,39.7942,39.7776,39.7831,73088.0
2017-03-31 14:10:00,71.88,71.9,71.86,71.89,47396.0,39.7776,39.7887,39.7665,39.7831,47396.0
2017-03-31 14:15:00,71.89,71.91,71.88,71.9,67154.0,39.7831,39.7942,39.7776,39.7887,67154.0
2017-03-31 14:20:00,71.9,71.96,71.88,71.96,62552.0,39.7887,39.8219,39.7776,39.8219,62552.0
2017-03-31 14:25:00,71.96,71.96,71.9,71.91,44886.0,39.8219,39.8219,39.7887,39.7942,44886.0
2017-03-31 14:30:00,71.91,71.92,71.88,71.89,47388.0,39.7942,39.7998,39.7776,39.7831,47388.0
2017-03-31 14:35:00,71.89,71.9,71.83,71.84,83152.0,39.7831,39.7887,39.7499,39.7555,83152.0
2017-03-31 14:40:00,71.84,71.88,71.8,71.82,61790.0,39.7555,39.7776,39.7333,39.7444,61790.0
2017-03-31 14:45:00,71.81,71.83,71.76,71.77,74388.0,39.7389,39.7499,39.7112,39.7167,74388.0
2017-03-31 14:50:00,71.78,71.78,71.7,71.71,134698.0,39.7223,39.7223,39.678,39.6835,134698.0
2017-03-31 14:55:00,71.71,71.74,71.7,71.7,106480.0,39.6835,39.7001,39.678,39.678,106480.0
2017-03-31 15:00:00,71.7,71.74,71.69,71.69,132182.0,39.678,39.7001,39.6725,39.6725,132182.0
2017-03-31 15:05:00,71.7,71.72,71.67,71.7,71894.0,39.678,39.6891,39.6614,39.678,71894.0
2017-03-31 15:10:00,71.7,71.73,71.69,71.72,63119.0,39.678,39.6946,39.6725,39.6891,63119.0
2017-03-31 15:15:00,71.73,71.78,71.69,71.78,103058.0,39.6946,39.7223,39.6725,39.7223,103058.0
2017-03-31 15:20:00,71.78,71.78,71.71,71.72,141869.0,39.7223,39.7223,39.6835,39.6891,141869.0
2017-03-31 15:25:00,71.72,71.73,71.7,71.7,124948.0,39.6891,39.6946,39.678,39.678,124948.0
2017-03-31 15:30:00,71.7,71.82,71.7,71.77,131535.0,39.678,39.7444,39.678,39.7167,131535.0
2017-03-31 15:35:00,71.78,71.79,71.69,71.7,123745.0,39.7223,39.7278,39.6725,39.678,123745.0
2017-03-31 15:40:00,71.7,71.79,71.69,71.73,113384.0,39.678,39.7278,39.6725,39.6946,113384.0
2017-03-31 15:45:00,71.73,71.74,71.53,71.54,236978.0,39.6946,39.7001,39.5839,39.5895,236978.0
2017-03-31 15:50:00,71.55,71.63,71.55,71.59,249513.0,39.595,39.6393,39.595,39.6171,249513.0
2017-03-31 15:55:00,71.58,71.59,71.42,71.43,835291.0,39.6116,39.6171,39.5231,39.5286,835291.0
2017-04-03 09:30:00,71.56,71.6,70.78,71.35,543388.0,39.6005,39.6227,39.1689,39.4843,543388.0
2017-04-03 09:35:00,71.38,71.53,71.35,71.45,140149.0,39.5009,39.5839,39.4843,39.5397,140149.0
2017-04-03 09:40:00,71.45,71.6,71.44,71.55,149156.0,39.5397,39.6227,39.5341,39.595,149156.0
2017-04-03 09:45:00,71.55,71.66,71.5,71.62,164740.0,39.595,39.6559,39.5673,39.6337,164740.0
2017-04-03 09:50:00,71.63,71.63,71.56,71.61,82977.0,39.6393,39.6393,39.6005,39.6282,82977.0
2017-04-03 09:55:00,71.62,71.83,71.6,71.82,87598.0,39.6337,39.7499,39.6227,39.7444,87598.0
2017-04-03 10:00:00,71.81,71.92,71.78,71.92,86747.0,39.7389,39.7998,39.7223,39.7998,86747.0
2017-04-03 10:05:00,71.92,71.93,71.82,71.88,94537.0,39.7998,39.8053,39.7444,39.7776,94537.0
2017-04-03 10:10:00,71.89,71.98,71.85,71.89,146141.0,39.7831,39.833,39.761,39.7831,146141.0
2017-04-03 10:15:00,71.89,71.9,71.84,71.88,56985.0,39.7831,39.7887,39.7555,39.7776,56985.0
2017-04-03 10:20:00,71.87,71.92,71.87,71.92,63588.0,39.7721,39.7998,39.7721,39.7998,63588.0
2017-04-03 10:25:00,71.92,71.92,71.75,71.75,99527.0,39.7998,39.7998,39.7057,39.7057,99527.0
2017-04-03 10:30:00,71.75,71.8,71.75,71.76,93891.0,39.7057,39.7333,39.7057,39.7112,93891.0
2017-04-03 10:35:00,71.77,71.82,71.74,71.77,66133.0,39.7167,39.7444,39.7001,39.7167,66133.0
2017-04-03 10:40:00,71.76,71.8,71.69,71.7,144650.0,39.7112,39.7333,39.6725,39.678,144650.0
2017-04-03 10:45:00,71.7,71.74,71.68,71.69,68995.0,39.678,39.7001,39.6669,39.6725,68995.0
2017-04-03 10:50:00,71.7,71.72,71.64,71.66,83170.0,39.678,39.6891,39.6448,39.6559,83170.0
2017-04-03 10:55:00,71.66,71.73,71.62,71.71,63226.0,39.6559,39.6946,39.6337,39.6835,63226.0
2017-04-03 11:00:00,71.71,71.74,71.69,71.72,67615.0,39.6835,39.7001,39.6725,39.6891,67615.0
2017-04-03 11:05:00,71.72,71.72,71.62,71.71,182455.0,39.6891,39.6891,39.6337,39.6835,182455.0
2017-04-03 11:10:00,71.7,71.75,71.67,71.69,152364.0,39.678,39.7057,39.6614,39.6725,152364.0
2017-04-03 11:15:00,71.68,71.69,71.61,71.65,49081.0,39.6669,39.6725,39.6282,39.6503,49081.0
2017-04-03 11:20:00,71.65,71.76,71.64,71.76,34658.0,39.6503,39.7112,39.6448,39.7112,34658.0
2017-04-03 11:25:00,71.76,71.76,71.7,71.76,47204.0,39.7112,39.7112,39.678,39.7112,47204.0
2017-04-03 11:30:00,71.76,71.8,71.72,71.73,39937.0,39.7112,39.7333,39.6891,39.6946,39937.0
2017-04-03 11:35:00,71.73,71.75,71.61,71.61,45495.0,39.6946,39.7057,39.6282,39.6282,45495.0
2017-04-03 11:40:00,71.62,71.69,71.61,71.69,36899.0,39.6337,39.6725,39.6282,39.6725,36899.0
2017-04-03 11:45:00,71.69,71.75,71.66,71.71,59025.0,39.6725,39.7057,39.6559,39.6835,59025.0
2017-04-03 11:50:00,71.71,71.73,71.65,71.67,88183.0,39.6835,39.6946,39.6503,39.6614,88183.0
2017-04-03 11:55:00,71.67,71.68,71.61,71.62,49251.0,39.6614,39.6669,39.6282,39.6337,49251.0
2017-04-03 12:00:00,71.62,71.65,71.58,71.59,66564.0,39.6337,39.6503,39.6116,39.6171,66564.0
2017-04-03 12:05:00,71.59,71.69,71.59,71.67,48460.0,39.6171,39.6725,39.6171,39.6614,48460.0
2017-04-03 12:10:00,71.66,71.68,71.64,71.67,51916.0,39.6559,39.6669,39.6448,39.6614,51916.0
2017-04-03 12:15:00,71.67,71.7,71.66,71.67,48942.0,39.6614,39.678,39.6559,39.6614,48942.0
2017-04-03 12:20:00,71.67,71.73,71.67,71.73,39673.0,39.6614,39.6946,39.6614,39.6946,39673.0
2017-04-03 12:25:00,71.73,71.76,71.7,71.7,74850.0,39.6946,39.7112,39.678,39.678,74850.0
2017-04-03 12:30:00,71.69,71.69,71.6,71.6,80837.0,39.6725,39.6725,39.6227,39.6227,80837.0
2017-04-03 12:35:00,71.6,71.66,71.6,71.64,36703.0,39.6227,39.6559,39.6227,39.6448,36703.0
2017-04-03 12:40:00,71.64,71.71,71.63,71.69,21611.0,39.6448,39.6835,39.6393,39.6725,21611.0
2017-04-03 12:45:00,71.7,71.7,71.67,71.68,21560.0,39.678,39.678,39.6614,39.6669,21560.0
2017-04-03 12:50:00,71.67,71.7,71.63,71.66,153132.0,39.6614,39.678,39.6393,39.6559,153132.0
2017-04-03 12:55:00,71.66,71.74,71.66,71.74,17569.0,39.6559,39.7001,39.6559,39.7001,17569.0
2017-04-03 13:00:00,71.73,71.74,71.71,71.72,21398.0,39.6946,39.7001,39.6835,39.6891,21398.0
2017-04-03 13:05:00,71.73,71.73,71.68,71.69,30735.0,39.6946,39.6946,39.6669,39.6725,30735.0
2017-04-03 13:10:00,71.69,71.72,71.68,71.69,19400.0,39.6725,39.6891,39.6669,39.6725,19400.0
2017-04-03 13:15:00,71.68,71.69,71.63,71.68,49098.0,39.6669,39.6725,39.6393,39.6669,49098.0
2017-04-03 13:20:00,71.67,71.67,71.62,71.67,56035.0,39.6614,39.6614,39.6337,39.6614,56035.0
2017-04-03 13:25:00,71.67,71.68,71.63,71.64,25885.0,39.6614,39.6669,39.6393,39.6448,25885.0
2017-04-03 13:30:00,71.64,71.67,71.62,71.63,28340.0,39.6448,39.6614,39.6337,39.6393,28340.0
2017-04-03 13:35:00,71.63,71.65,71.61,71.65,29053.0,39.6393,39.6503,39.6282,39.6503,29053.0
2017-04-03 13:40:00,71.64,71.67,71.63,71.66,27708.0,39.6448,39.6614,39.6393,39.6559,27708.0
2017-04-03 13:45:00,71.67,71.73,71.66,71.71,51414.0,39.6614,39.6946,39.6559,39.6835,51414.0
2017-04-03 13:50:00,71.71,71.72,71.69,71.69,31667.0,39.6835,39.6891,39.6725,39.6725,31667.0
2017-04-03 13:55:00,71.7,71.71,71.66,71.68,20352.0,39.678,39.6835,39.6559,39.6669,20352.0
2017-04-03 14:00:00,71.69,71.71,71.67,71.67,29829.0,39.6725,39.6835,39.6614,39.6614,29829.0
2017-04-03 14:05:00,71.68,71.72,71.67,71.67,47527.0,39.6669,39.6891,39.6614,39.6614,47527.0
2017-04-03 14:10:00,71.67,71.7,71.64,71.69,28626.0,39.6614,39.678,39.6448,39.6725,28626.0
2017-04-03 14:15:00,71.69,71.69,71.65,71.67,39675.0,39.6725,39.6725,39.6503,39.6614,39675.0
2017-04-03 14:20:00,71.67,71.7,71.67,71.68,36808.0,39.6614,39.678,39.6614,39.6669,36808.0
2017-04-03 14:25:00,71.68,71.69,71.66,71.66,41718.0,39.6669,39.6725,39.6559,39.6559,41718.0
2017-04-03 14:30:00,71.66,71.69,71.66,71.66,19371.0,39.6559,39.6725,39.6559,39.6559,19371.0
2017-04-03 14:35:00,71.66,71.68,71.64,71.66,33932.0,39.6559,39.6669,39.6448,39.6559,33932.0
2017-04-03 14:40:00,71.67,71.72,71.66,71.7,41647.0,39.6614,39.6891,39.6559,39.678,41647.0
2017-04-03 14:45:00,71.7,71.72,71.69,71.72,26886.0,39.678,39.6891,39.6725,39.6891,26886.0
2017-04-03 14:50:00,71.72,71.74,71.66,71.67,68163.0,39.6891,39.7001,39.6559,39.6614,68163.0
2017-04-03 14:55:00,71.66,71.67,71.63,71.64,19954.0,39.6559,39.6614,39.6393,39.6448,19954.0
2017-04-03 15:00:00,71.64,71.7,71.64,71.67,92445.0,39.6448,39.678,39.6448,39.6614,92445.0
2017-04-03 15:05:00,71.67,71.75,71.67,71.75,44636.0,39.6614,39.7057,39.6614,39.7057,44636.0
2017-04-03 15:10:00,71.76,71.81,71.74,71.76,76832.0,39.7112,39.7389,39.7001,39.7112,76832.0
2017-04-03 15:15:00,71.75,71.76,71.71,71.73,188233.0,39.7057,39.7112,39.6835,39.6946,188233.0
2017-04-03 15:20:00,71.73,71.83,71.73,71.83,66740.0,39.6946,39.7499,39.6946,39.7499,66740.0
2017-04-03 15:25:00,71.83,71.83,71.74,71.75,55780.0,39.7499,39.7499,39.7001,39.7057,55780.0
2017-04-03 15:30:00,71.74,71.74,71.69,71.72,62512.0,39.7001,39.7001,39.6725,39.6891,62512.0
2017-04-03 15:35:00,71.71,71.78,71.71,71.73,61076.0,39.6835,39.7223,39.6835,39.6946,61076.0
2017-04-03 15:40:00,71.73,71.77,71.68,71.75,145888.0,39.6946,39.7167,39.6669,39.7057,145888.0
2017-04-03 15:45:00,71.76,71.77,71.66,71.72,246056.0,39.7112,39.7167,39.6559,39.6891,246056.0
2017-04-03 15:50:00,71.72,71.74,71.64,71.68,192469.0,39.6891,39.7001,39.6448,39.6669,192469.0
2017-04-03 15:55:00,71.69,71.75,71.55,71.63,525071.0,39.6725,39.7057,39.595,39.6393,525071.0
2017-04-04 09:30:00,71.72,71.75,71.54,71.55,145325.0,39.6891,39.7057,39.5895,39.595,145325.0
2017-04-04 09:35:00,71.57,71.75,71.57,71.69,77672.0,39.6061,39.7057,39.6061,39.6725,77672.0
2017-04-04 09:40:00,71.69,71.69,71.61,71.65,128226.0,39.6725,39.6725,39.6282,39.6503,128226.0
2017-04-04 09:45:00,71.65,71.66,71.58,71.63,49832.0,39.6503,39.6559,39.6116,39.6393,49832.0
2017-04-04 09:50:00,71.64,71.64,71.53,71.57,78363.0,39.6448,39.6448,39.5839,39.6061,78363.0
2017-04-04 09:55:00,71.56,71.6,71.54,71.6,62283.0,39.6005,39.6227,39.5895,39.6227,62283.0
2017-04-04 10:00:00,71.59,71.6,71.53,71.55,113395.0,39.6171,39.6227,39.5839,39.595,113395.0
2017-04-04 10:05:00,71.55,71.59,71.53,71.56,75784.0,39.595,39.6171,39.5839,39.6005,75784.0
2017-04-04 10:10:00,71.55,71.55,71.5,71.53,66555.0,39.595,39.595,39.5673,39.5839,66555.0
2017-04-04 10:15:00,71.53,71.54,71.5,71.53,36589.0,39.5839,39.5895,39.5673,39.5839,36589.0
2017-04-04 10:20:00,71.53,71.61,71.52,71.6,130562.0,39.5839,39.6282,39.5784,39.6227,130562.0
2017-04-04 10:25:00,71.59,71.62,71.56,71.61,36304.0,39.6171,39.6337,39.6005,39.6282,36304.0
2017-04-04 10:30:00,71.62,71.71,71.6,71.71,29025.0,39.6337,39.6835,39.6227,39.6835,29025.0
2017-04-04 10:35:00,71.71,71.71,71.65,71.69,36138.0,39.6835,39.6835,39.6503,39.6725,36138.0
2017-04-04 10:40:00,71.69,71.73,71.67,71.73,21836.0,39.6725,39.6946,39.6614,39.6946,21836.0
2017-04-04 10:45:00,71.72,71.73,71.61,71.62,40850.0,39.6891,39.6946,39.6282,39.6337,40850.0
2017-04-04 10:50:00,71.62,71.64,71.57,71.58,45706.0,39.6337,39.6448,39.6061,39.6116,45706.0
2017-04-04 10:55:00,71.58,71.63,71.56,71.59,41172.0,39.6116,39.6393,39.6005,39.6171,41172.0
2017-04-04 11:00:00,71.59,71.6,71.55,71.56,43467.0,39.6171,39.6227,39.595,39.6005,43467.0
2017-04-04 11:05:00,71.57,71.58,71.51,71.54,63158.0,39.6061,39.6116,39.5729,39.5895,63158.0
2017-04-04 11:10:00,71.55,71.55,71.48,71.49,58146.0,39.595,39.595,39.5563,39.5618,58146.0
2017-04-04 11:15:00,71.49,71.55,71.49,71.51,56555.0,39.5618,39.595,39.5618,39.5729,56555.0
2017-04-04 11:20:00,71.5,71.58,71.5,71.55,38006.0,39.5673,39.6116,39.5673,39.595,38006.0
2017-04-04 11:25:00,71.56,71.57,71.54,71.56,37240.0,39.6005,39.6061,39.5895,39.6005,37240.0
2017-04-04 11:30:00,71.56,71.61,71.53,71.6,240337.0,39.6005,39.6282,39.5839,39.6227,240337.0
2017-04-04 11:35:00,71.6,71.66,71.6,71.62,51489.0,39.6227,39.6559,39.6227,39.6337,51489.0
2017-04-04 11:40:00,71.63,71.66,71.62,71.65,46048.0,39.6393,39.6559,39.6337,39.6503,46048.0
2017-04-04 11:45:00,71.65,71.68,71.64,71.68,35597.0,39.6503,39.6669,39.6448,39.6669,35597.0
2017-04-04 11:50:00,71.68,71.7,71.57,71.58,52549.0,39.6669,39.678,39.6061,39.6116,52549.0
2017-04-04 11:55:00,71.58,71.61,71.58,71.59,67075.0,39.6116,39.6282,39.6116,39.6171,67075.0
2017-04-04 12:00:00,71.6,71.62,71.58,71.61,42919.0,39.6227,39.6337,39.6116,39.6282,42919.0
2017-04-04 12:05:00,71.62,71.63,71.6,71.62,24328.0,39.6337,39.6393,39.6227,39.6337,24328.0
2017-04-04 12:10:00,71.63,71.64,71.61,71.62,19062.0,39.6393,39.6448,39.6282,39.6337,19062.0
2017-04-04 12:15:00,71.63,71.64,71.62,71.64,33271.0,39.6393,39.6448,39.6337,39.6448,33271.0
2017-04-04 12:20:00,71.63,71.64,71.61,71.62,33840.0,39.6393,39.6448,39.6282,39.6337,33840.0
2017-04-04 12:25:00,71.63,71.66,71.62,71.65,12584.0,39.6393,39.6559,39.6337,39.6503,12584.0
2017-04-04 12:30:00,71.65,71.65,71.58,71.59,24157.0,39.6503,39.6503,39.6116,39.6171,24157.0
2017-04-04 12:35:00,71.59,71.62,71.58,71.62,34981.0,39.6171,39.6337,39.6116,39.6337,34981.0
2017-04-04 12:40:00,71.61,71.62,71.58,71.59,40929.0,39.6282,39.6337,39.6116,39.6171,40929.0
2017-04-04 12:45:00,71.59,71.62,71.59,71.6,29943.0,39.6171,39.6337,39.6171,39.6227,29943.0
2017-04-04 12:50:00,71.59,71.6,71.57,71.57,17486.0,39.6171,39.6227,39.6061,39.6061,17486.0
2017-04-04 12:55:00,71.58,71.6,71.57,71.58,41906.0,39.6116,39.6227,39.6061,39.6116,41906.0
2017-04-04 13:00:00,71.58,71.59,71.55,71.57,48660.0,39.6116,39.6171,39.595,39.6061,48660.0
2017-04-04 13:05:00,71.58,71.59,71.55,71.57,29751.0,39.6116,39.6171,39.595,39.6061,29751.0
2017-04-04 13:10:00,71.58,71.59,71.56,71.59,27490.0,39.6116,39.6171,39.6005,39.6171,27490.0
2017-04-04 13:15:00,71.59,71.66,71.57,71.63,38938.0,39.6171,39.6559,39.6061,39.6393,38938.0
2017-04-04 13:20:00,71.64,71.65,71.62,71.64,19825.0,39.6448,39.6503,39.6337,39.6448,19825.0
2017-04-04 13:25:00,71.64,71.66,71.62,71.65,24397.0,39.6448,39.6559,39.6337,39.6503,24397.0
2017-04-04 13:30:00,71.64,71.66,71.62,71.66,34047.0,39.6448,39.6559,39.6337,39.6559,34047.0
2017-04-04 13:35:00,71.66,71.69,71.65,71.69,15768.0,39.6559,39.6725,39.6503,39.6725,15768.0
2017-04-04 13:40:00,71.68,71.77,71.68,71.76,36595.0,39.6669,39.7167,39.6669,39.7112,36595.0
2017-04-04 13:45:00,71.76,71.76,71.72,71.76,21975.0,39.7112,39.7112,39.6891,39.7112,21975.0
2017-04-04 13:50:00,71.76,71.78,71.75,71.76,30844.0,39.7112,39.7223,39.7057,39.7112,30844.0
2017-04-04 13:55:00,71.76,71.8,71.76,71.79,25364.0,39.7112,39.7333,39.7112,39.7278,25364.0
2017-04-04 14:00:00,71.8,71.8,71.76,71.77,42434.0,39.7333,39.7333,39.7112,39.7167,42434.0
2017-04-04 14:05:00,71.77,71.77,71.66,71.66,93334.0,39.7167,39.7167,39.6559,39.6559,93334.0
2017-04-04 14:10:00,71.66,71.69,71.63,71.69,43431.0,39.6559,39.6725,39.6393,39.6725,43431.0
2017-04-04 14:15:00,71.7,71.76,71.69,71.74,33957.0,39.678,39.7112,39.6725,39.7001,33957.0
2017-04-04 14:20:00,71.73,71.76,71.72,71.76,30215.0,39.6946,39.7112,39.6891,39.7112,30215.0
2017-04-04 14:25:00,71.76,71.82,71.75,71.81,45674.0,39.7112,39.7444,39.7057,39.7389,45674.0
2017-04-04 14:30:00,71.81,71.85,71.81,71.83,39169.0,39.7389,39.761,39.7389,39.7499,39169.0
2017-04-04 14:35:00,71.83,71.84,71.8,71.81,44733.0,39.7499,39.7555,39.7333,39.7389,44733.0
2017-04-04 14:40:00,71.81,71.84,71.8,71.83,42064.0,39.7389,39.7555,39.7333,39.7499,42064.0
2017-04-04 14:45:00,71.83,71.85,71.81,71.84,34932.0,39.7499,39.761,39.7389,39.7555,34932.0
2017-04-04 14:50:00,71.85,71.89,71.84,71.89,28279.0,39.761,39.7831,39.7555,39.7831,28279.0
2017-04-04 14:55:00,71.88,71.89,71.85,71.85,72599.0,39.7776,39.7831,39.761,39.761,72599.0
2017-04-04 15:00:00,71.85,71.89,71.83,71.89,77967.0,39.761,39.7831,39.7499,39.7831,77967.0
2017-04-04 15:05:00,71.89,71.89,71.84,71.87,93032.0,39.7831,39.7831,39.7555,39.7721,93032.0
2017-04-04 15:10:00,71.86,71.87,71.83,71.86,59969.0,39.7665,39.7721,39.7499,39.7665,59969.0
2017-04-04 15:15:00,71.86,71.87,71.84,71.87,52669.0,39.7665,39.7721,39.7555,39.7721,52669.0
2017-04-04 15:20:00,71.87,71.87,71.81,71.83,66286.0,39.7721,39.7721,39.7389,39.7499,66286.0
2017-04-04 15:25:00,71.82,71.83,71.82,71.83,39591.0,39.7444,39.7499,39.7444,39.7499,39591.0
2017-04-04 15:30:00,71.82,71.88,71.82,71.87,63778.0,39.7444,39.7776,39.7444,39.7721,63778.0
2017-04-04 15:35:00,71.88,71.92,71.87,71.92,58254.0,39.7776,39.7998,39.7721,39.7998,58254.0
2017-04-04 15:40:00,71.92,71.93,71.86,71.92,116906.0,39.7998,39.8053,39.7665,39.7998,116906.0
2017-04-04 15:45:00,71.92,71.97,71.91,71.95,106739.0,39.7998,39.8274,39.7942,39.8164,106739.0
2017-04-04 15:50:00,71.95,71.95,71.89,71.94,106237.0,39.8164,39.8164,39.7831,39.8108,106237.0
2017-04-04 15:55:00,71.94,71.97,71.91,71.95,221089.0,39.8108,39.8274,39.7942,39.8164,221089.0
2017-04-05 09:30:00,72.26,72.32,71.87,71.93,250990.0,39.9879,40.0211,39.7721,39.8053,250990.0
2017-04-05 09:35:00,71.89,71.96,71.81,71.83,82862.0,39.7831,39.8219,39.7389,39.7499,82862.0
2017-04-05 09:40:00,71.81,71.91,71.81,71.88,66509.0,39.7389,39.7942,39.7389,39.7776,66509.0
2017-04-05 09:45:00,71.86,71.88,71.77,71.83,68428.0,39.7665,39.7776,39.7167,39.7499,68428.0
2017-04-05 09:50:00,71.83,71.91,71.81,71.86,42381.0,39.7499,39.7942,39.7389,39.7665,42381.0
2017-04-05 09:55:00,71.87,71.92,71.86,71.9,41188.0,39.7721,39.7998,39.7665,39.7887,41188.0
2017-04-05 10:00:00,71.9,72.05,71.86,72.04,104371.0,39.7887,39.8717,39.7665,39.8662,104371.0
2017-04-05 10:05:00,72.05,72.09,72.01,72.03,44493.0,39.8717,39.8938,39.8496,39.8606,44493.0
2017-04-05 10:10:00,72.04,72.14,72.03,72.14,41572.0,39.8662,39.9215,39.8606,39.9215,41572.0
2017-04-05 10:15:00,72.14,72.23,72.12,72.23,79682.0,39.9215,39.9713,39.9104,39.9713,79682.0
2017-04-05 10:20:00,72.23,72.28,72.18,72.18,117793.0,39.9713,39.999,39.9436,39.9436,117793.0
2017-04-05 10:25:00,72.19,72.24,72.16,72.18,51894.0,39.9492,39.9768,39.9326,39.9436,51894.0
2017-04-05 10:30:00,72.17,72.21,72.09,72.11,56384.0,39.9381,39.9602,39.8938,39.9049,56384.0
2017-04-05 10:35:00,72.11,72.14,72.09,72.09,57950.0,39.9049,39.9215,39.8938,39.8938,57950.0
2017-04-05 10:40:00,72.09,72.2,72.05,72.2,107023.0,39.8938,39.9547,39.8717,39.9547,107023.0
2017-04-05 10:45:00,72.2,72.2,72.12,72.13,45135.0,39.9547,39.9547,39.9104,39.916,45135.0
2017-04-05 10:50:00,72.13,72.17,72.12,72.14,21179.0,39.916,39.9381,39.9104,39.9215,21179.0
2017-04-05 10:55:00,72.15,72.17,72.12,72.16,26319.0,39.927,39.9381,39.9104,39.9326,26319.0
2017-04-05 11:00:00,72.15,72.18,72.14,72.17,38276.0,39.927,39.9436,39.9215,39.9381,38276.0
2017-04-05 11:05:00,72.17,72.24,72.17,72.19,45794.0,39.9381,39.9768,39.9381,39.9492,45794.0
2017-04-05 11:10:00,72.19,72.24,72.18,72.18,50129.0,39.9492,39.9768,39.9436,39.9436,50129.0
2017-04-05 11:15:00,72.18,72.24,72.17,72.23,52926.0,39.9436,39.9768,39.9381,39.9713,52926.0
2017-04-05 11:20:00,72.23,72.25,72.16,72.25,57518.0,39.9713,39.9824,39.9326,39.9824,57518.0
2017-04-05 11:25:00,72.26,72.27,72.16,72.17,34967.0,39.9879,39.9934,39.9326,39.9381,34967.0
2017-04-05 11:30:00,72.17,72.22,72.15,72.17,60507.0,39.9381,39.9658,39.927,39.9381,60507.0
2017-04-05 11:35:00,72.17,72.17,72.12,72.15,53948.0,39.9381,39.9381,39.9104,39.927,53948.0
2017-04-05 11:40:00,72.14,72.16,72.11,72.16,34343.0,39.9215,39.9326,39.9049,39.9326,34343.0
2017-04-05 11:45:00,72.16,72.17,72.12,72.13,33479.0,39.9326,39.9381,39.9104,39.916,33479.0
2017-04-05 11:50:00,72.13,72.13,72.1,72.12,35457.0,39.916,39.916,39.8994,39.9104,35457.0
2017-04-05 11:55:00,72.12,72.13,72.1,72.12,45712.0,39.9104,39.916,39.8994,39.9104,45712.0
2017-04-05 12:00:00,72.13,72.17,72.12,72.16,30231.0,39.916,39.9381,39.9104,39.9326,30231.0
2017-04-05 12:05:00,72.16,72.17,72.14,72.16,34397.0,39.9326,39.9381,39.9215,39.9326,34397.0
2017-04-05 12:10:00,72.16,72.23,72.15,72.21,45539.0,39.9326,39.9713,39.927,39.9602,45539.0
2017-04-05 12:15:00,72.21,72.27,72.2,72.26,45857.0,39.9602,39.9934,39.9547,39.9879,45857.0
2017-04-05 12:20:00,72.26,72.3,72.24,72.25,37888.0,39.9879,40.01,39.9768,39.9824,37888.0
2017-04-05 12:25:00,72.25,72.27,72.22,72.22,50744.0,39.9824,39.9934,39.9658,39.9658,50744.0
2017-04-05 12:30:00,72.22,72.23,72.19,72.23,22801.0,39.9658,39.9713,39.9492,39.9713,22801.0
2017-04-05 12:35:00,72.23,72.23,72.18,72.19,31938.0,39.9713,39.9713,39.9436,39.9492,31938.0
2017-04-05 12:40:00,72.18,72.2,72.17,72.18,24588.0,39.9436,39.9547,39.9381,39.9436,24588.0
2017-04-05 12:45:00,72.19,72.2,72.18,72.19,30530.0,39.9492,39.9547,39.9436,39.9492,30530.0
2017-04-05 12:50:00,72.18,72.21,72.17,72.19,30219.0,39.9436,39.9602,39.9381,39.9492,30219.0
2017-04-05 12:55:00,72.2,72.2,72.14,72.16,25557.0,39.9547,39.9547,39.9215,39.9326,25557.0
2017-04-05 13:00:00,72.15,72.19,72.13,72.19,67220.0,39.927,39.9492,39.916,39.9492,67220.0
2017-04-05 13:05:00,72.19,72.23,72.16,72.17,31696.0,39.9492,39.9713,39.9326,39.9381,31696.0
2017-04-05 13:10:00,72.17,72.22,72.16,72.22,23113.0,39.9381,39.9658,39.9326,39.9658,23113.0
2017-04-05 13:15:00,72.21,72.22,72.16,72.17,41352.0,39.9602,39.9658,39.9326,39.9381,41352.0
2017-04-05 13:20:00,72.17,72.19,72.16,72.18,26675.0,39.9381,39.9492,39.9326,39.9436,26675.0
2017-04-05 13:25:00,72.19,72.21,72.17,72.2,42139.0,39.9492,39.9602,39.9381,39.9547,42139.0
2017-04-05 13:30:00,72.21,72.29,72.21,72.25,79140.0,39.9602,40.0045,39.9602,39.9824,79140.0
2017-04-05 13:35:00,72.25,72.3,72.25,72.3,73101.0,39.9824,40.01,39.9824,40.01,73101.0
2017-04-05 13:40:00,72.29,72.3,72.18,72.18,83293.0,40.0045,40.01,39.9436,39.9436,83293.0
2017-04-05 13:45:00,72.19,72.2,72.14,72.14,39854.0,39.9492,39.9547,39.9215,39.9215,39854.0
2017-04-05 13:50:00,72.15,72.18,72.14,72.17,37278.0,39.927,39.9436,39.9215,39.9381,37278.0
2017-04-05 13:55:00,72.17,72.2,72.17,72.19,35338.0,39.9381,39.9547,39.9381,39.9492,35338.0
2017-04-05 14:00:00,72.18,72.18,72.02,72.09,89862.0,39.9436,39.9436,39.8551,39.8938,89862.0
2017-04-05 14:05:00,72.09,72.14,72.08,72.12,36580.0,39.8938,39.9215,39.8883,39.9104,36580.0
2017-04-05 14:10:00,72.11,72.16,72.08,72.09,174813.0,39.9049,39.9326,39.8883,39.8938,174813.0
2017-04-05 14:15:00,72.09,72.12,72.04,72.06,54539.0,39.8938,39.9104,39.8662,39.8772,54539.0
2017-04-05 14:20:00,72.06,72.12,72.05,72.09,76620.0,39.8772,39.9104,39.8717,39.8938,76620.0
2017-04-05 14:25:00,72.09,72.12,72.09,72.11,61017.0,39.8938,39.9104,39.8938,39.9049,61017.0
2017-04-05 14:30:00,72.11,72.12,72.06,72.08,52265.0,39.9049,39.9104,39.8772,39.8883,52265.0
2017-04-05 14:35:00,72.08,72.11,72.03,72.05,50692.0,39.8883,39.9049,39.8606,39.8717,50692.0
2017-04-05 14:40:00,72.05,72.12,72.04,72.12,51493.0,39.8717,39.9104,39.8662,39.9104,51493.0
2017-04-05 14:45:00,72.11,72.12,72.06,72.09,40241.0,39.9049,39.9104,39.8772,39.8938,40241.0
2017-04-05 14:50:00,72.09,72.1,72.02,72.06,64496.0,39.8938,39.8994,39.8551,39.8772,64496.0
2017-04-05 14:55:00,72.06,72.1,72.06,72.07,32159.0,39.8772,39.8994,39.8772,39.8828,32159.0
2017-04-05 15:00:00,72.07,72.11,72.06,72.08,76753.0,39.8828,39.9049,39.8772,39.8883,76753.0
2017-04-05 15:05:00,72.08,72.09,72.05,72.07,66019.0,39.8883,39.8938,39.8717,39.8828,66019.0
2017-04-05 15:10:00,72.07,72.07,72.01,72.02,67255.0,39.8828,39.8828,39.8496,39.8551,67255.0
2017-04-05 15:15:00,72.02,72.03,71.94,71.96,72214.0,39.8551,39.8606,39.8108,39.8219,72214.0
2017-04-05 15:20:00,71.96,71.98,71.85,71.89,123951.0,39.8219,39.833,39.761,39.7831,123951.0
2017-04-05 15:25:00,71.89,71.97,71.85,71.91,95679.0,39.7831,39.8274,39.761,39.7942,95679.0
2017-04-05 15:30:00,71.91,71.92,71.75,71.82,115623.0,39.7942,39.7998,39.7057,39.7444,115623.0
2017-04-05 15:35:00,71.83,71.9,71.81,71.86,75467.0,39.7499,39.7887,39.7389,39.7665,75467.0
2017-04-05 15:40:00,71.86,71.88,71.81,71.85,170473.0,39.7665,39.7776,39.7389,39.761,170473.0
2017-04-05 15:45:00,71.85,71.91,71.82,71.83,170360.0,39.761,39.7942,39.7444,39.7499,170360.0
2017-04-05 15:50:00,71.83,71.96,71.82,71.95,98582.0,39.7499,39.8219,39.7444,39.8164,98582.0
2017-04-05 15:55:00,71.95,71.97,71.88,71.92,562302.0,39.8164,39.8274,39.7776,39.7998,562302.0
2017-04-06 09:30:00,71.9,71.9,71.6,71.84,140320.0,39.7887,39.7887,39.6227,39.7555,140320.0
2017-04-06 09:35:00,71.79,71.79,71.61,71.71,146494.0,39.7278,39.7278,39.6282,39.6835,146494.0
2017-04-06 09:40:00,71.7,71.75,71.56,71.57,94539.0,39.678,39.7057,39.6005,39.6061,94539.0
2017-04-06 09:45:00,71.56,71.72,71.56,71.68,97515.0,39.6005,39.6891,39.6005,39.6669,97515.0
2017-04-06 09:50:00,71.68,71.73,71.68,71.7,130755.0,39.6669,39.6946,39.6669,39.678,130755.0
2017-04-06 09:55:00,71.7,71.77,71.69,71.71,80967.0,39.678,39.7167,39.6725,39.6835,80967.0
2017-04-06 10:00:00,71.7,71.7,71.56,71.57,58205.0,39.678,39.678,39.6005,39.6061,58205.0
2017-04-06 10:05:00,71.56,71.58,71.48,71.48,106816.0,39.6005,39.6116,39.5563,39.5563,106816.0
2017-04-06 10:10:00,71.46,71.51,71.45,71.47,57988.0,39.5452,39.5729,39.5397,39.5507,57988.0
2017-04-06 10:15:00,71.47,71.47,71.36,71.39,53976.0,39.5507,39.5507,39.4899,39.5065,53976.0
2017-04-06 10:20:00,71.4,71.48,71.37,71.46,44376.0,39.512,39.5563,39.4954,39.5452,44376.0
2017-04-06 10:25:00,71.45,71.47,71.43,71.47,29098.0,39.5397,39.5507,39.5286,39.5507,29098.0
2017-04-06 10:30:00,71.46,71.5,71.45,71.47,44169.0,39.5452,39.5673,39.5397,39.5507,44169.0
2017-04-06 10:35:00,71.48,71.53,71.47,71.49,51579.0,39.5563,39.5839,39.5507,39.5618,51579.0
2017-04-06 10:40:00,71.5,71.54,71.46,71.52,45214.0,39.5673,39.5895,39.5452,39.5784,45214.0
2017-04-06 10:45:00,71.52,71.55,71.49,71.52,29615.0,39.5784,39.595,39.5618,39.5784,29615.0
2017-04-06 10:50:00,71.52,71.54,71.48,71.5,40718.0,39.5784,39.5895,39.5563,39.5673,40718.0
2017-04-06 10:55:00,71.5,71.5,71.47,71.49,31291.0,39.5673,39.5673,39.5507,39.5618,31291.0
2017-04-06 11:00:00,71.5,71.55,71.48,71.52,40096.0,39.5673,39.595,39.5563,39.5784,40096.0
2017-04-06 11:05:00,71.52,71.55,71.51,71.53,22946.0,39.5784,39.595,39.5729,39.5839,22946.0
2017-04-06 11:10:00,71.54,71.55,71.51,71.52,43045.0,39.5895,39.595,39.5729,39.5784,43045.0
2017-04-06 11:15:00,71.52,71.53,71.5,71.52,32155.0,39.5784,39.5839,39.5673,39.5784,32155.0
2017-04-06 11:20:00,71.51,71.52,71.43,71.44,34286.0,39.5729,39.5784,39.5286,39.5341,34286.0
2017-04-06 11:25:00,71.43,71.48,71.43,71.48,37900.0,39.5286,39.5563,39.5286,39.5563,37900.0
2017-04-06 11:30:00,71.48,71.49,71.45,71.45,35713.0,39.5563,39.5618,39.5397,39.5397,35713.0
2017-04-06 11:35:00,71.45,71.48,71.44,71.48,30635.0,39.5397,39.5563,39.5341,39.5563,30635.0
2017-04-06 11:40:00,71.47,71.5,71.45,71.46,34598.0,39.5507,39.5673,39.5397,39.5452,34598.0
2017-04-06 11:45:00,71.46,71.5,71.44,71.5,35187.0,39.5452,39.5673,39.5341,39.5673,35187.0
2017-04-06 11:50:00,71.49,71.49,71.46,71.48,27219.0,39.5618,39.5618,39.5452,39.5563,27219.0
2017-04-06 11:55:00,71.49,71.49,71.46,71.49,19790.0,39.5618,39.5618,39.5452,39.5618,19790.0
2017-04-06 12:00:00,71.49,71.49,71.44,71.44,29833.0,39.5618,39.5618,39.5341,39.5341,29833.0
2017-04-06 12:05:00,71.45,71.47,71.44,71.47,22488.0,39.5397,39.5507,39.5341,39.5507,22488.0
2017-04-06 12:10:00,71.46,71.52,71.46,71.52,43695.0,39.5452,39.5784,39.5452,39.5784,43695.0
2017-04-06 12:15:00,71.52,71.55,71.51,71.55,19198.0,39.5784,39.595,39.5729,39.595,19198.0
2017-04-06 12:20:00,71.55,71.56,71.49,71.49,32985.0,39.595,39.6005,39.5618,39.5618,32985.0
2017-04-06 12:25:00,71.5,71.51,71.47,71.47,26812.0,39.5673,39.5729,39.5507,39.5507,26812.0
2017-04-06 12:30:00,71.47,71.5,71.46,71.48,23516.0,39.5507,39.5673,39.5452,39.5563,23516.0
2017-04-06 12:35:00,71.48,71.48,71.44,71.45,37448.0,39.5563,39.5563,39.5341,39.5397,37448.0
2017-04-06 12:40:00,71.44,71.45,71.41,71.44,26097.0,39.5341,39.5397,39.5175,39.5341,26097.0
2017-04-06 12:45:00,71.45,71.45,71.38,71.38,87642.0,39.5397,39.5397,39.5009,39.5009,87642.0
2017-04-06 12:50:00,71.39,71.39,71.31,71.32,35773.0,39.5065,39.5065,39.4622,39.4677,35773.0
2017-04-06 12:55:00,71.32,71.32,71.28,71.3,54922.0,39.4677,39.4677,39.4456,39.4566,54922.0
2017-04-06 13:00:00,71.3,71.31,71.28,71.29,18548.0,39.4566,39.4622,39.4456,39.4511,18548.0
2017-04-06 13:05:00,71.29,71.31,71.25,71.3,64971.0,39.4511,39.4622,39.429,39.4566,64971.0
2017-04-06 13:10:00,71.29,71.29,71.23,71.24,41307.0,39.4511,39.4511,39.4179,39.4234,41307.0
2017-04-06 13:15:00,71.24,71.26,71.22,71.25,58409.0,39.4234,39.4345,39.4124,39.429,58409.0
2017-04-06 13:20:00,71.25,71.3,71.23,71.29,40104.0,39.429,39.4566,39.4179,39.4511,40104.0
2017-04-06 13:25:00,71.3,71.33,71.29,71.32,31882.0,39.4566,39.4733,39.4511,39.4677,31882.0
2017-04-06 13:30:00,71.31,71.38,71.31,71.35,87342.0,39.4622,39.5009,39.4622,39.4843,87342.0
2017-04-06 13:35:00,71.34,71.42,71.34,71.41,66045.0,39.4788,39.5231,39.4788,39.5175,66045.0
2017-04-06 13:40:00,71.42,71.45,71.41,71.45,22229.0,39.5231,39.5397,39.5175,39.5397,22229.0
2017-04-06 13:45:00,71.44,71.47,71.43,71.45,33953.0,39.5341,39.5507,39.5286,39.5397,33953.0
2017-04-06 13:50:00,71.45,71.47,71.42,71.42,18986.0,39.5397,39.5507,39.5231,39.5231,18986.0
2017-04-06 13:55:00,71.42,71.43,71.36,71.37,50280.0,39.5231,39.5286,39.4899,39.4954,50280.0
2017-04-06 14:00:00,71.36,71.4,71.34,71.38,37978.0,39.4899,39.512,39.4788,39.5009,37978.0
2017-04-06 14:05:00,71.38,71.41,71.36,71.37,28119.0,39.5009,39.5175,39.4899,39.4954,28119.0
2017-04-06 14:10:00,71.37,71.4,71.34,71.36,19686.0,39.4954,39.512,39.4788,39.4899,19686.0
2017-04-06 14:15:00,71.36,71.4,71.36,71.37,68585.0,39.4899,39.512,39.4899,39.4954,68585.0
2017-04-06 14:20:00,71.38,71.42,71.37,71.4,31471.0,39.5009,39.5231,39.4954,39.512,31471.0
2017-04-06 14:25:00,71.4,71.42,71.39,71.4,52042.0,39.512,39.5231,39.5065,39.512,52042.0
2017-04-06 14:30:00,71.4,71.4,71.33,71.37,43496.0,39.512,39.512,39.4733,39.4954,43496.0
2017-04-06 14:35:00,71.36,71.37,71.34,71.34,20622.0,39.4899,39.4954,39.4788,39.4788,20622.0
2017-04-06 14:40:00,71.35,71.37,71.33,71.35,52433.0,39.4843,39.4954,39.4733,39.4843,52433.0
2017-04-06 14:45:00,71.34,71.35,71.24,71.25,38160.0,39.4788,39.4843,39.4234,39.429,38160.0
2017-04-06 14:50:00,71.26,71.3,71.24,71.28,45219.0,39.4345,39.4566,39.4234,39.4456,45219.0
2017-04-06 14:55:00,71.28,71.29,71.24,71.28,61981.0,39.4456,39.4511,39.4234,39.4456,61981.0
2017-04-06 15:00:00,71.28,71.34,71.28,71.31,66026.0,39.4456,39.4788,39.4456,39.4622,66026.0
2017-04-06 15:05:00,71.33,71.39,71.31,71.37,50230.0,39.4733,39.5065,39.4622,39.4954,50230.0
2017-04-06 15:10:00,71.36,71.38,71.34,71.37,48278.0,39.4899,39.5009,39.4788,39.4954,48278.0
2017-04-06 15:15:00,71.37,71.38,71.34,71.35,40317.0,39.4954,39.5009,39.4788,39.4843,40317.0
2017-04-06 15:20:00,71.35,71.37,71.33,71.36,46749.0,39.4843,39.4954,39.4733,39.4899,46749.0
2017-04-06 15:25:00,71.35,71.38,71.33,71.36,62060.0,39.4843,39.5009,39.4733,39.4899,62060.0
2017-04-06 15:30:00,71.35,71.36,71.28,71.31,59196.0,39.4843,39.4899,39.4456,39.4622,59196.0
2017-04-06 15:35:00,71.31,71.36,71.31,71.36,79616.0,39.4622,39.4899,39.4622,39.4899,79616.0
2017-04-06 15:40:00,71.35,71.41,71.35,71.38,84267.0,39.4843,39.5175,39.4843,39.5009,84267.0
2017-04-06 15:45:00,71.38,71.4,71.34,71.39,88276.0,39.5009,39.512,39.4788,39.5065,88276.0
2017-04-06 15:50:00,71.38,71.4,71.36,71.4,96087.0,39.5009,39.512,39.4899,39.512,96087.0
2017-04-06 15:55:00,71.39,71.48,71.36,71.42,246201.0,39.5065,39.5563,39.4899,39.5231,246201.0
2017-04-07 09:30:00,71.48,71.79,71.48,71.63,146269.0,39.5563,39.7278,39.5563,39.6393,146269.0
2017-04-07 09:35:00,71.62,71.81,71.62,71.78,72533.0,39.6337,39.7389,39.6337,39.7223,72533.0
2017-04-07 09:40:00,71.78,71.8,71.74,71.75,86871.0,39.7223,39.7333,39.7001,39.7057,86871.0
2017-04-07 09:45:00,71.75,72.06,71.75,72.04,233969.0,39.7057,39.8772,39.7057,39.8662,233969.0
2017-04-07 09:50:00,72.03,72.04,71.81,71.81,58848.0,39.8606,39.8662,39.7389,39.7389,58848.0
2017-04-07 09:55:00,71.82,71.98,71.82,71.94,75001.0,39.7444,39.833,39.7444,39.8108,75001.0
2017-04-07 10:00:00,71.94,72.0,71.89,71.99,50651.0,39.8108,39.844,39.7831,39.8385,50651.0
2017-04-07 10:05:00,71.99,72.05,71.97,72.04,47941.0,39.8385,39.8717,39.8274,39.8662,47941.0
2017-04-07 10:10:00,72.03,72.08,72.02,72.05,52187.0,39.8606,39.8883,39.8551,39.8717,52187.0
2017-04-07 10:15:00,72.05,72.12,72.01,72.03,53172.0,39.8717,39.9104,39.8496,39.8606,53172.0
2017-04-07 10:20:00,72.03,72.04,71.95,72.0,35563.0,39.8606,39.8662,39.8164,39.844,35563.0
2017-04-07 10:25:00,71.99,72.05,71.98,72.02,30505.0,39.8385,39.8717,39.833,39.8551,30505.0
2017-04-07 10:30:00,72.02,72.04,71.96,71.96,35438.0,39.8551,39.8662,39.8219,39.8219,35438.0
2017-04-07 10:35:00,71.96,71.99,71.93,71.93,41086.0,39.8219,39.8385,39.8053,39.8053,41086.0
2017-04-07 10:40:00,71.94,71.94,71.9,71.93,32298.0,39.8108,39.8108,39.7887,39.8053,32298.0
2017-04-07 10:45:00,71.93,71.97,71.93,71.95,43843.0,39.8053,39.8274,39.8053,39.8164,43843.0
2017-04-07 10:50:00,71.96,71.98,71.95,71.98,32105.0,39.8219,39.833,39.8164,39.833,32105.0
2017-04-07 10:55:00,71.98,71.98,71.92,71.98,51175.0,39.833,39.833,39.7998,39.833,51175.0
2017-04-07 11:00:00,71.99,72.04,71.97,72.04,51627.0,39.8385,39.8662,39.8274,39.8662,51627.0
2017-04-07 11:05:00,72.03,72.06,72.03,72.05,39285.0,39.8606,39.8772,39.8606,39.8717,39285.0
2017-04-07 11:10:00,72.04,72.06,72.01,72.06,43849.0,39.8662,39.8772,39.8496,39.8772,43849.0
2017-04-07 11:15:00,72.06,72.07,72.04,72.05,38377.0,39.8772,39.8828,39.8662,39.8717,38377.0
2017-04-07 11:20:00,72.05,72.07,72.0,72.04,42055.0,39.8717,39.8828,39.844,39.8662,42055.0
2017-04-07 11:25:00,72.05,72.13,72.04,72.11,33259.0,39.8717,39.916,39.8662,39.9049,33259.0
2017-04-07 11:30:00,72.11,72.15,72.06,72.14,54811.0,39.9049,39.927,39.8772,39.9215,54811.0
2017-04-07 11:35:00,72.14,72.17,72.1,72.13,41753.0,39.9215,39.9381,39.8994,39.916,41753.0
2017-04-07 11:40:00,72.14,72.17,72.11,72.16,35114.0,39.9215,39.9381,39.9049,39.9326,35114.0
2017-04-07 11:45:00,72.16,72.18,72.11,72.17,43825.0,39.9326,39.9436,39.9049,39.9381,43825.0
2017-04-07 11:50:00,72.17,72.2,72.15,72.16,46491.0,39.9381,39.9547,39.927,39.9326,46491.0
2017-04-07 11:55:00,72.16,72.19,72.15,72.17,38458.0,39.9326,39.9492,39.927,39.9381,38458.0
2017-04-07 12:00:00,72.17,72.18,72.11,72.12,39402.0,39.9381,39.9436,39.9049,39.9104,39402.0
2017-04-07 12:05:00,72.12,72.12,72.05,72.07,20959.0,39.9104,39.9104,39.8717,39.8828,20959.0
2017-04-07 12:10:00,72.08,72.13,72.08,72.12,28258.0,39.8883,39.916,39.8883,39.9104,28258.0
2017-04-07 12:15:00,72.11,72.12,72.08,72.12,15432.0,39.9049,39.9104,39.8883,39.9104,15432.0
2017-04-07 12:20:00,72.11,72.12,72.01,72.02,18543.0,39.9049,39.9104,39.8496,39.8551,18543.0
2017-04-07 12:25:00,72.02,72.02,71.97,71.98,84010.0,39.8551,39.8551,39.8274,39.833,84010.0
2017-04-07 12:30:00,71.98,72.03,71.95,72.01,33211.0,39.833,39.8606,39.8164,39.8496,33211.0
2017-04-07 12:35:00,72.01,72.02,71.98,72.01,15545.0,39.8496,39.8551,39.833,39.8496,15545.0
2017-04-07 12:40:00,72.0,72.0,71.95,71.97,18670.0,39.844,39.844,39.8164,39.8274,18670.0
2017-04-07 12:45:00,71.98,72.01,71.96,71.98,25797.0,39.833,39.8496,39.8219,39.833,25797.0
2017-04-07 12:50:00,71.97,71.97,71.94,71.96,29306.0,39.8274,39.8274,39.8108,39.8219,29306.0
2017-04-07 12:55:00,71.95,71.96,71.9,71.91,13913.0,39.8164,39.8219,39.7887,39.7942,13913.0
2017-04-07 13:00:00,71.91,71.92,71.87,71.88,33877.0,39.7942,39.7998,39.7721,39.7776,33877.0
2017-04-07 13:05:00,71.89,71.91,71.87,71.91,21372.0,39.7831,39.7942,39.7721,39.7942,21372.0
2017-04-07 13:10:00,71.91,71.98,71.89,71.97,32069.0,39.7942,39.833,39.7831,39.8274,32069.0
2017-04-07 13:15:00,71.96,71.97,71.93,71.93,24766.0,39.8219,39.8274,39.8053,39.8053,24766.0
2017-04-07 13:20:00,71.93,71.96,71.93,71.95,14249.0,39.8053,39.8219,39.8053,39.8164,14249.0
2017-04-07 13:25:00,71.94,72.02,71.94,72.01,38796.0,39.8108,39.8551,39.8108,39.8496,38796.0
2017-04-07 13:30:00,72.0,72.04,71.99,72.0,35316.0,39.844,39.8662,39.8385,39.844,35316.0
2017-04-07 13:35:00,72.01,72.02,71.98,72.01,21254.0,39.8496,39.8551,39.833,39.8496,21254.0
2017-04-07 13:40:00,72.0,72.03,72.0,72.0,14363.0,39.844,39.8606,39.844,39.844,14363.0
2017-04-07 13:45:00,72.0,72.02,71.97,71.97,19814.0,39.844,39.8551,39.8274,39.8274,19814.0
2017-04-07 13:50:00,71.98,71.99,71.93,71.93,32238.0,39.833,39.8385,39.8053,39.8053,32238.0
2017-04-07 13:55:00,71.93,71.96,71.88,71.89,28384.0,39.8053,39.8219,39.7776,39.7831,28384.0
2017-04-07 14:00:00,71.9,71.93,71.89,71.89,25312.0,39.7887,39.8053,39.7831,39.7831,25312.0
2017-04-07 14:05:00,71.89,71.89,71.85,71.86,31073.0,39.7831,39.7831,39.761,39.7665,31073.0
2017-04-07 14:10:00,71.86,71.88,71.84,71.86,43448.0,39.7665,39.7776,39.7555,39.7665,43448.0
2017-04-07 14:15:00,71.86,71.89,71.86,71.88,16801.0,39.7665,39.7831,39.7665,39.7776,16801.0
2017-04-07 14:20:00,71.88,71.89,71.86,71.87,29234.0,39.7776,39.7831,39.7665,39.7721,29234.0
2017-04-07 14:25:00,71.87,71.87,71.84,71.84,16228.0,39.7721,39.7721,39.7555,39.7555,16228.0
2017-04-07 14:30:00,71.84,71.88,71.84,71.85,32661.0,39.7555,39.7776,39.7555,39.761,32661.0
2017-04-07 14:35:00,71.85,71.87,71.84,71.84,39733.0,39.761,39.7721,39.7555,39.7555,39733.0
2017-04-07 14:40:00,71.84,71.88,71.83,71.87,39836.0,39.7555,39.7776,39.7499,39.7721,39836.0
2017-04-07 14:45:00,71.87,71.91,71.87,71.9,65522.0,39.7721,39.7942,39.7721,39.7887,65522.0
2017-04-07 14:50:00,71.9,71.9,71.84,71.86,32039.0,39.7887,39.7887,39.7555,39.7665,32039.0
2017-04-07 14:55:00,71.86,71.9,71.86,71.9,35921.0,39.7665,39.7887,39.7665,39.7887,35921.0
2017-04-07 15:00:00,71.9,71.9,71.87,71.9,17352.0,39.7887,39.7887,39.7721,39.7887,17352.0
2017-04-07 15:05:00,71.9,71.91,71.86,71.86,27274.0,39.7887,39.7942,39.7665,39.7665,27274.0
2017-04-07 15:10:00,71.87,71.92,71.86,71.88,36323.0,39.7721,39.7998,39.7665,39.7776,36323.0
2017-04-07 15:15:00,71.88,71.9,71.86,71.9,21196.0,39.7776,39.7887,39.7665,39.7887,21196.0
2017-04-07 15:20:00,71.89,71.89,71.81,71.82,56681.0,39.7831,39.7831,39.7389,39.7444,56681.0
2017-04-07 15:25:00,71.83,71.84,71.81,71.83,60525.0,39.7499,39.7555,39.7389,39.7499,60525.0
2017-04-07 15:30:00,71.83,71.84,71.75,71.77,61742.0,39.7499,39.7555,39.7057,39.7167,61742.0
2017-04-07 15:35:00,71.76,71.8,71.75,71.8,51428.0,39.7112,39.7333,39.7057,39.7333,51428.0
2017-04-07 15:40:00,71.8,71.82,71.73,71.74,56247.0,39.7333,39.7444,39.6946,39.7001,56247.0
2017-04-07 15:45:00,71.74,71.8,71.72,71.75,66387.0,39.7001,39.7333,39.6891,39.7057,66387.0
2017-04-07 15:50:00,71.75,71.78,71.7,71.72,106753.0,39.7057,39.7223,39.678,39.6891,106753.0
2017-04-07 15:55:00,71.72,71.79,71.69,71.73,241680.0,39.6891,39.7278,39.6725,39.6946,241680.0
2017-04-10 09:30:00,71.98,71.99,71.61,71.84,313661.0,39.833,39.8385,39.6282,39.7555,313661.0
2017-04-10 09:35:00,71.84,71.88,71.79,71.84,69693.0,39.7555,39.7776,39.7278,39.7555,69693.0
2017-04-10 09:40:00,71.84,71.85,71.76,71.83,116954.0,39.7555,39.761,39.7112,39.7499,116954.0
2017-04-10 09:45:00,71.83,71.91,71.79,71.86,71841.0,39.7499,39.7942,39.7278,39.7665,71841.0
2017-04-10 09:50:00,71.86,71.88,71.79,71.85,71242.0,39.7665,39.7776,39.7278,39.761,71242.0
2017-04-10 09:55:00,71.85,71.92,71.83,71.91,38889.0,39.761,39.7998,39.7499,39.7942,38889.0
2017-04-10 10:00:00,71.91,71.95,71.88,71.89,67915.0,39.7942,39.8164,39.7776,39.7831,67915.0
2017-04-10 10:05:00,71.89,71.9,71.86,71.88,28360.0,39.7831,39.7887,39.7665,39.7776,28360.0
2017-04-10 10:10:00,71.87,71.92,71.86,71.86,27047.0,39.7721,39.7998,39.7665,39.7665,27047.0
2017-04-10 10:15:00,71.86,71.95,71.86,71.94,37299.0,39.7665,39.8164,39.7665,39.8108,37299.0
2017-04-10 10:20:00,71.94,71.94,71.88,71.91,46013.0,39.8108,39.8108,39.7776,39.7942,46013.0
2017-04-10 10:25:00,71.91,71.95,71.9,71.92,39052.0,39.7942,39.8164,39.7887,39.7998,39052.0
2017-04-10 10:30:00,71.92,71.93,71.88,71.9,30805.0,39.7998,39.8053,39.7776,39.7887,30805.0
2017-04-10 10:35:00,71.89,71.9,71.82,71.83,37831.0,39.7831,39.7887,39.7444,39.7499,37831.0
2017-04-10 10:40:00,71.83,71.89,71.82,71.89,47639.0,39.7499,39.7831,39.7444,39.7831,47639.0
2017-04-10 10:45:00,71.89,71.95,71.88,71.91,61560.0,39.7831,39.8164,39.7776,39.7942,61560.0
2017-04-10 10:50:00,71.92,71.99,71.91,71.96,41512.0,39.7998,39.8385,39.7942,39.8219,41512.0
2017-04-10 10:55:00,71.95,72.01,71.95,71.99,43877.0,39.8164,39.8496,39.8164,39.8385,43877.0
2017-04-10 11:00:00,71.98,72.0,71.93,71.98,45280.0,39.833,39.844,39.8053,39.833,45280.0
2017-04-10 11:05:00,71.98,72.03,71.98,72.01,45081.0,39.833,39.8606,39.833,39.8496,45081.0
2017-04-10 11:10:00,72.01,72.03,72.0,72.01,20392.0,39.8496,39.8606,39.844,39.8496,20392.0
2017-04-10 11:15:00,72.0,72.01,71.97,71.99,20333.0,39.844,39.8496,39.8274,39.8385,20333.0
2017-04-10 11:20:00,71.98,72.01,71.98,72.0,35902.0,39.833,39.8496,39.833,39.844,35902.0
2017-04-10 11:25:00,71.99,72.03,71.97,72.03,45821.0,39.8385,39.8606,39.8274,39.8606,45821.0
2017-04-10 11:30:00,72.02,72.03,71.81,71.83,48719.0,39.8551,39.8606,39.7389,39.7499,48719.0
2017-04-10 11:35:00,71.82,71.85,71.78,71.79,40554.0,39.7444,39.761,39.7223,39.7278,40554.0
2017-04-10 11:40:00,71.8,71.85,71.77,71.82,57809.0,39.7333,39.761,39.7167,39.7444,57809.0
2017-04-10 11:45:00,71.82,71.87,71.8,71.8,45086.0,39.7444,39.7721,39.7333,39.7333,45086.0
2017-04-10 11:50:00,71.81,71.82,71.78,71.78,36360.0,39.7389,39.7444,39.7223,39.7223,36360.0
2017-04-10 11:55:00,71.78,71.81,71.77,71.81,28355.0,39.7223,39.7389,39.7167,39.7389,28355.0
2017-04-10 12:00:00,71.81,71.81,71.77,71.8,27288.0,39.7389,39.7389,39.7167,39.7333,27288.0
2017-04-10 12:05:00,71.8,71.82,71.74,71.74,25795.0,39.7333,39.7444,39.7001,39.7001,25795.0
2017-04-10 12:10:00,71.75,71.77,71.66,71.67,47442.0,39.7057,39.7167,39.6559,39.6614,47442.0
2017-04-10 12:15:00,71.68,71.76,71.67,71.72,29291.0,39.6669,39.7112,39.6614,39.6891,29291.0
2017-04-10 12:20:00,71.73,71.77,71.71,71.74,26602.0,39.6946,39.7167,39.6835,39.7001,26602.0
2017-04-10 12:25:00,71.73,71.79,71.72,71.76,20468.0,39.6946,39.7278,39.6891,39.7112,20468.0
2017-04-10 12:30:00,71.77,71.85,71.76,71.83,25641.0,39.7167,39.761,39.7112,39.7499,25641.0
2017-04-10 12:35:00,71.83,71.85,71.8,71.8,18436.0,39.7499,39.761,39.7333,39.7333,18436.0
2017-04-10 12:40:00,71.8,71.84,71.79,71.79,22478.0,39.7333,39.7555,39.7278,39.7278,22478.0
2017-04-10 12:45:00,71.79,71.85,71.79,71.82,29341.0,39.7278,39.761,39.7278,39.7444,29341.0
2017-04-10 12:50:00,71.82,71.87,71.82,71.83,20463.0,39.7444,39.7721,39.7444,39.7499,20463.0
2017-04-10 12:55:00,71.83,71.88,71.83,71.86,21253.0,39.7499,39.7776,39.7499,39.7665,21253.0
2017-04-10 13:00:00,71.86,71.88,71.84,71.84,22982.0,39.7665,39.7776,39.7555,39.7555,22982.0
2017-04-10 13:05:00,71.84,71.88,71.84,71.86,21996.0,39.7555,39.7776,39.7555,39.7665,21996.0
2017-04-10 13:10:00,71.87,71.88,71.86,71.87,19580.0,39.7721,39.7776,39.7665,39.7721,19580.0
2017-04-10 13:15:00,71.87,71.87,71.81,71.81,22961.0,39.7721,39.7721,39.7389,39.7389,22961.0
2017-04-10 13:20:00,71.81,71.86,71.81,71.84,19531.0,39.7389,39.7665,39.7389,39.7555,19531.0
2017-04-10 13:25:00,71.85,71.86,71.81,71.83,22388.0,39.761,39.7665,39.7389,39.7499,22388.0
2017-04-10 13:30:00,71.83,71.85,71.8,71.83,32206.0,39.7499,39.761,39.7333,39.7499,32206.0
2017-04-10 13:35:00,71.83,71.88,71.82,71.84,27193.0,39.7499,39.7776,39.7444,39.7555,27193.0
2017-04-10 13:40:00,71.83,71.85,71.82,71.82,15667.0,39.7499,39.761,39.7444,39.7444,15667.0
2017-04-10 13:45:00,71.82,71.85,71.82,71.85,25749.0,39.7444,39.761,39.7444,39.761,25749.0
2017-04-10 13:50:00,71.84,71.87,71.82,71.85,28391.0,39.7555,39.7721,39.7444,39.761,28391.0
2017-04-10 13:55:00,71.86,71.87,71.85,71.85,32508.0,39.7665,39.7721,39.761,39.761,32508.0
2017-04-10 14:00:00,71.86,71.86,71.74,71.75,35755.0,39.7665,39.7665,39.7001,39.7057,35755.0
2017-04-10 14:05:00,71.74,71.79,71.74,71.77,40997.0,39.7001,39.7278,39.7001,39.7167,40997.0
2017-04-10 14:10:00,71.78,71.86,71.78,71.84,36571.0,39.7223,39.7665,39.7223,39.7555,36571.0
2017-04-10 14:15:00,71.84,71.85,71.8,71.84,20314.0,39.7555,39.761,39.7333,39.7555,20314.0
2017-04-10 14:20:00,71.84,71.87,71.83,71.83,30264.0,39.7555,39.7721,39.7499,39.7499,30264.0
2017-04-10 14:25:00,71.83,71.83,71.77,71.78,21229.0,39.7499,39.7499,39.7167,39.7223,21229.0
2017-04-10 14:30:00,71.79,71.82,71.79,71.79,24286.0,39.7278,39.7444,39.7278,39.7278,24286.0
2017-04-10 14:35:00,71.79,71.81,71.76,71.79,30891.0,39.7278,39.7389,39.7112,39.7278,30891.0
2017-04-10 14:40:00,71.8,71.8,71.77,71.77,27038.0,39.7333,39.7333,39.7167,39.7167,27038.0
2017-04-10 14:45:00,71.77,71.81,71.76,71.8,44202.0,39.7167,39.7389,39.7112,39.7333,44202.0
2017-04-10 14:50:00,71.79,71.81,71.79,71.8,36376.0,39.7278,39.7389,39.7278,39.7333,36376.0
2017-04-10 14:55:00,71.8,71.84,71.8,71.82,24332.0,39.7333,39.7555,39.7333,39.7444,24332.0
2017-04-10 15:00:00,71.82,71.84,71.79,71.81,48581.0,39.7444,39.7555,39.7278,39.7389,48581.0
2017-04-10 15:05:00,71.82,71.84,71.78,71.79,49813.0,39.7444,39.7555,39.7223,39.7278,49813.0
2017-04-10 15:10:00,71.79,71.82,71.78,71.81,24789.0,39.7278,39.7444,39.7223,39.7389,24789.0
2017-04-10 15:15:00,71.81,71.81,71.76,71.76,106113.0,39.7389,39.7389,39.7112,39.7112,106113.0
2017-04-10 15:20:00,71.77,71.78,71.72,71.76,52968.0,39.7167,39.7223,39.6891,39.7112,52968.0
2017-04-10 15:25:00,71.77,71.81,71.77,71.78,38673.0,39.7167,39.7389,39.7167,39.7223,38673.0
2017-04-10 15:30:00,71.78,71.78,71.71,71.75,170247.0,39.7223,39.7223,39.6835,39.7057,170247.0
2017-04-10 15:35:00,71.75,71.78,71.69,71.75,57493.0,39.7057,39.7223,39.6725,39.7057,57493.0
2017-04-10 15:40:00,71.76,71.79,71.71,71.78,93681.0,39.7112,39.7278,39.6835,39.7223,93681.0
2017-04-10 15:45:00,71.79,71.83,71.75,71.77,82932.0,39.7278,39.7499,39.7057,39.7167,82932.0
2017-04-10 15:50:00,71.76,71.78,71.71,71.72,83059.0,39.7112,39.7223,39.6835,39.6891,83059.0
2017-04-10 15:55:00,71.72,71.82,71.72,71.75,350314.0,39.6891,39.7444,39.6891,39.7057,350314.0
2017-04-11 09:30:00,71.8,71.94,71.78,71.91,111470.0,39.7333,39.8108,39.7223,39.7942,111470.0
2017-04-11 09:35:00,71.92,71.97,71.88,71.92,64356.0,39.7998,39.8274,39.7776,39.7998,64356.0
2017-04-11 09:40:00,71.92,71.94,71.82,71.85,99867.0,39.7998,39.8108,39.7444,39.761,99867.0
2017-04-11 09:45:00,71.85,71.88,71.81,71.85,75439.0,39.761,39.7776,39.7389,39.761,75439.0
2017-04-11 09:50:00,71.85,71.88,71.81,71.88,81508.0,39.761,39.7776,39.7389,39.7776,81508.0
2017-04-11 09:55:00,71.88,71.91,71.81,71.9,58250.0,39.7776,39.7942,39.7389,39.7887,58250.0
2017-04-11 10:00:00,71.9,71.97,71.85,71.97,69536.0,39.7887,39.8274,39.761,39.8274,69536.0
2017-04-11 10:05:00,71.97,72.08,71.95,72.08,84954.0,39.8274,39.8883,39.8164,39.8883,84954.0
2017-04-11 10:10:00,72.09,72.11,72.04,72.1,71864.0,39.8938,39.9049,39.8662,39.8994,71864.0
2017-04-11 10:15:00,72.1,72.12,72.03,72.08,74393.0,39.8994,39.9104,39.8606,39.8883,74393.0
2017-04-11 10:20:00,72.08,72.17,72.06,72.15,76771.0,39.8883,39.9381,39.8772,39.927,76771.0
2017-04-11 10:25:00,72.16,72.2,72.1,72.16,62841.0,39.9326,39.9547,39.8994,39.9326,62841.0
2017-04-11 10:30:00,72.16,72.16,72.08,72.13,79991.0,39.9326,39.9326,39.8883,39.916,79991.0
2017-04-11 10:35:00,72.14,72.19,72.13,72.17,74641.0,39.9215,39.9492,39.916,39.9381,74641.0
2017-04-11 10:40:00,72.16,72.19,72.12,72.19,70972.0,39.9326,39.9492,39.9104,39.9492,70972.0
2017-04-11 10:45:00,72.19,72.27,72.18,72.26,90101.0,39.9492,39.9934,39.9436,39.9879,90101.0
2017-04-11 10:50:00,72.25,72.27,72.19,72.25,67518.0,39.9824,39.9934,39.9492,39.9824,67518.0
2017-04-11 10:55:00,72.24,72.3,72.2,72.28,75008.0,39.9768,40.01,39.9547,39.999,75008.0
2017-04-11 11:00:00,72.28,72.29,72.21,72.23,38976.0,39.999,40.0045,39.9602,39.9713,38976.0
2017-04-11 11:05:00,72.22,72.22,72.13,72.14,68284.0,39.9658,39.9658,39.916,39.9215,68284.0
2017-04-11 11:10:00,72.14,72.14,72.07,72.09,32339.0,39.9215,39.9215,39.8828,39.8938,32339.0
2017-04-11 11:15:00,72.1,72.14,72.08,72.11,37301.0,39.8994,39.9215,39.8883,39.9049,37301.0
2017-04-11 11:20:00,72.11,72.11,72.01,72.01,39830.0,39.9049,39.9049,39.8496,39.8496,39830.0
2017-04-11 11:25:00,72.02,72.06,72.01,72.04,44475.0,39.8551,39.8772,39.8496,39.8662,44475.0
2017-04-11 11:30:00,72.05,72.08,72.0,72.02,47752.0,39.8717,39.8883,39.844,39.8551,47752.0
2017-04-11 11:35:00,72.02,72.04,71.95,71.95,29857.0,39.8551,39.8662,39.8164,39.8164,29857.0
2017-04-11 11:40:00,71.95,71.97,71.92,71.93,26472.0,39.8164,39.8274,39.7998,39.8053,26472.0
2017-04-11 11:45:00,71.92,71.94,71.89,71.91,24230.0,39.7998,39.8108,39.7831,39.7942,24230.0
2017-04-11 11:50:00,71.9,71.91,71.87,71.9,35671.0,39.7887,39.7942,39.7721,39.7887,35671.0
2017-04-11 11:55:00,71.9,71.9,71.85,71.87,27044.0,39.7887,39.7887,39.761,39.7721,27044.0
2017-04-11 12:00:00,71.87,71.89,71.86,71.87,18679.0,39.7721,39.7831,39.7665,39.7721,18679.0
2017-04-11 12:05:00,71.87,71.91,71.87,71.9,12994.0,39.7721,39.7942,39.7721,39.7887,12994.0
2017-04-11 12:10:00,71.9,71.93,71.9,71.91,19186.0,39.7887,39.8053,39.7887,39.7942,19186.0
2017-04-11 12:15:00,71.91,71.94,71.9,71.92,24788.0,39.7942,39.8108,39.7887,39.7998,24788.0
2017-04-11 12:20:00,71.92,71.95,71.92,71.92,28062.0,39.7998,39.8164,39.7998,39.7998,28062.0
2017-04-11 12:25:00,71.92,71.95,71.92,71.95,24467.0,39.7998,39.8164,39.7998,39.8164,24467.0
2017-04-11 12:30:00,71.94,71.98,71.94,71.96,24348.0,39.8108,39.833,39.8108,39.8219,24348.0
2017-04-11 12:35:00,71.96,71.98,71.93,71.93,23890.0,39.8219,39.833,39.8053,39.8053,23890.0
2017-04-11 12:40:00,71.94,71.95,71.93,71.93,8487.0,39.8108,39.8164,39.8053,39.8053,8487.0
2017-04-11 12:45:00,71.94,71.97,71.92,71.92,20581.0,39.8108,39.8274,39.7998,39.7998,20581.0
2017-04-11 12:50:00,71.92,71.98,71.92,71.96,16689.0,39.7998,39.833,39.7998,39.8219,16689.0
2017-04-11 12:55:00,71.96,71.96,71.94,71.94,13094.0,39.8219,39.8219,39.8108,39.8108,13094.0
2017-04-11 13:00:00,71.94,71.96,71.92,71.92,21921.0,39.8108,39.8219,39.7998,39.7998,21921.0
2017-04-11 13:05:00,71.92,71.99,71.92,71.96,38900.0,39.7998,39.8385,39.7998,39.8219,38900.0
2017-04-11 13:10:00,71.97,71.98,71.95,71.97,12052.0,39.8274,39.833,39.8164,39.8274,12052.0
2017-04-11 13:15:00,71.97,71.98,71.93,71.94,19832.0,39.8274,39.833,39.8053,39.8108,19832.0
2017-04-11 13:20:00,71.94,71.95,71.91,71.91,17940.0,39.8108,39.8164,39.7942,39.7942,17940.0
2017-04-11 13:25:00,71.92,71.96,71.92,71.93,15382.0,39.7998,39.8219,39.7998,39.8053,15382.0
2017-04-11 13:30:00,71.92,71.96,71.92,71.92,24749.0,39.7998,39.8219,39.7998,39.7998,24749.0
2017-04-11 13:35:00,71.93,71.96,71.91,71.91,25564.0,39.8053,39.8219,39.7942,39.7942,25564.0
2017-04-11 13:40:00,71.91,71.92,71.85,71.87,61810.0,39.7942,39.7998,39.761,39.7721,61810.0
2017-04-11 13:45:00,71.86,71.89,71.84,71.87,30998.0,39.7665,39.7831,39.7555,39.7721,30998.0
2017-04-11 13:50:00,71.87,71.9,71.86,71.89,16839.0,39.7721,39.7887,39.7665,39.7831,16839.0
2017-04-11 13:55:00,71.89,71.92,71.86,71.92,23070.0,39.7831,39.7998,39.7665,39.7998,23070.0
2017-04-11 14:00:00,71.92,71.94,71.87,71.93,46374.0,39.7998,39.8108,39.7721,39.8053,46374.0
2017-04-11 14:05:00,71.93,72.01,71.93,71.95,54180.0,39.8053,39.8496,39.8053,39.8164,54180.0
2017-04-11 14:10:00,71.95,71.96,71.84,71.87,25601.0,39.8164,39.8219,39.7555,39.7721,25601.0
2017-04-11 14:15:00,71.87,71.95,71.87,71.91,37081.0,39.7721,39.8164,39.7721,39.7942,37081.0
2017-04-11 14:20:00,71.92,71.95,71.91,71.94,17654.0,39.7998,39.8164,39.7942,39.8108,17654.0
2017-04-11 14:25:00,71.94,71.96,71.91,71.93,38305.0,39.8108,39.8219,39.7942,39.8053,38305.0
2017-04-11 14:30:00,71.94,71.97,71.91,71.96,41794.0,39.8108,39.8274,39.7942,39.8219,41794.0
2017-04-11 14:35:00,71.96,72.03,71.96,72.03,64822.0,39.8219,39.8606,39.8219,39.8606,64822.0
2017-04-11 14:40:00,72.03,72.05,71.99,72.01,45076.0,39.8606,39.8717,39.8385,39.8496,45076.0
2017-04-11 14:45:00,72.0,72.04,71.99,72.03,24456.0,39.844,39.8662,39.8385,39.8606,24456.0
2017-04-11 14:50:00,72.04,72.09,72.03,72.06,46599.0,39.8662,39.8938,39.8606,39.8772,46599.0
2017-04-11 14:55:00,72.07,72.07,72.0,72.02,51369.0,39.8828,39.8828,39.844,39.8551,51369.0
2017-04-11 15:00:00,72.03,72.05,71.98,72.0,53922.0,39.8606,39.8717,39.833,39.844,53922.0
2017-04-11 15:05:00,71.99,71.99,71.92,71.99,83465.0,39.8385,39.8385,39.7998,39.8385,83465.0
2017-04-11 15:10:00,71.99,72.0,71.92,71.94,29802.0,39.8385,39.844,39.7998,39.8108,29802.0
2017-04-11 15:15:00,71.94,71.97,71.89,71.96,68381.0,39.8108,39.8274,39.7831,39.8219,68381.0
2017-04-11 15:20:00,71.96,71.96,71.93,71.95,36471.0,39.8219,39.8219,39.8053,39.8164,36471.0
2017-04-11 15:25:00,71.96,72.03,71.95,72.03,41290.0,39.8219,39.8606,39.8164,39.8606,41290.0
2017-04-11 15:30:00,72.03,72.03,71.96,72.0,48040.0,39.8606,39.8606,39.8219,39.844,48040.0
2017-04-11 15:35:00,72.0,72.03,71.96,72.02,53346.0,39.844,39.8606,39.8219,39.8551,53346.0
2017-04-11 15:40:00,72.01,72.02,71.97,71.98,75357.0,39.8496,39.8551,39.8274,39.833,75357.0
2017-04-11 15:45:00,71.98,72.0,71.95,71.97,68585.0,39.833,39.844,39.8164,39.8274,68585.0
2017-04-11 15:50:00,71.97,72.01,71.97,71.97,73152.0,39.8274,39.8496,39.8274,39.8274,73152.0
2017-04-11 15:55:00,71.98,72.09,71.97,72.08,232427.0,39.833,39.8938,39.8274,39.8883,232427.0
2017-04-12 09:30:00,72.25,72.3,72.01,72.14,181466.0,39.9824,40.01,39.8496,39.9215,181466.0
2017-04-12 09:35:00,72.14,72.15,72.04,72.11,50107.0,39.9215,39.927,39.8662,39.9049,50107.0
2017-04-12 09:40:00,72.11,72.16,72.01,72.06,79918.0,39.9049,39.9326,39.8496,39.8772,79918.0
2017-04-12 09:45:00,72.05,72.09,71.95,71.95,111212.0,39.8717,39.8938,39.8164,39.8164,111212.0
2017-04-12 09:50:00,71.95,72.1,71.93,72.1,88695.0,39.8164,39.8994,39.8053,39.8994,88695.0
2017-04-12 09:55:00,72.1,72.1,72.04,72.07,37585.0,39.8994,39.8994,39.8662,39.8828,37585.0
2017-04-12 10:00:00,72.07,72.19,72.05,72.19,58405.0,39.8828,39.9492,39.8717,39.9492,58405.0
2017-04-12 10:05:00,72.19,72.21,72.1,72.1,38165.0,39.9492,39.9602,39.8994,39.8994,38165.0
2017-04-12 10:10:00,72.1,72.11,72.03,72.07,36002.0,39.8994,39.9049,39.8606,39.8828,36002.0
2017-04-12 10:15:00,72.07,72.14,72.06,72.13,49236.0,39.8828,39.9215,39.8772,39.916,49236.0
2017-04-12 10:20:00,72.13,72.18,72.06,72.06,31104.0,39.916,39.9436,39.8772,39.8772,31104.0
2017-04-12 10:25:00,72.07,72.15,72.06,72.07,39175.0,39.8828,39.927,39.8772,39.8828,39175.0
2017-04-12 10:30:00,72.07,72.1,72.06,72.09,26552.0,39.8828,39.8994,39.8772,39.8938,26552.0
2017-04-12 10:35:00,72.08,72.09,72.0,72.06,33308.0,39.8883,39.8938,39.844,39.8772,33308.0
2017-04-12 10:40:00,72.06,72.1,72.03,72.08,45103.0,39.8772,39.8994,39.8606,39.8883,45103.0
2017-04-12 10:45:00,72.08,72.18,72.07,72.17,45329.0,39.8883,39.9436,39.8828,39.9381,45329.0
2017-04-12 10:50:00,72.17,72.18,72.12,72.14,28646.0,39.9381,39.9436,39.9104,39.9215,28646.0
2017-04-12 10:55:00,72.13,72.14,72.09,72.13,29026.0,39.916,39.9215,39.8938,39.916,29026.0
2017-04-12 11:00:00,72.13,72.2,72.12,72.18,36083.0,39.916,39.9547,39.9104,39.9436,36083.0
2017-04-12 11:05:00,72.17,72.18,72.09,72.09,41937.0,39.9381,39.9436,39.8938,39.8938,41937.0
2017-04-12 11:10:00,72.09,72.17,72.09,72.14,32897.0,39.8938,39.9381,39.8938,39.9215,32897.0
2017-04-12 11:15:00,72.14,72.18,72.14,72.14,21073.0,39.9215,39.9436,39.9215,39.9215,21073.0
2017-04-12 11:20:00,72.14,72.17,72.12,72.14,42429.0,39.9215,39.9381,39.9104,39.9215,42429.0
2017-04-12 11:25:00,72.14,72.2,72.13,72.17,41693.0,39.9215,39.9547,39.916,39.9381,41693.0
2017-04-12 11:30:00,72.17,72.21,72.15,72.18,19821.0,39.9381,39.9602,39.927,39.9436,19821.0
2017-04-12 11:35:00,72.19,72.19,72.11,72.14,26818.0,39.9492,39.9492,39.9049,39.9215,26818.0
2017-04-12 11:40:00,72.13,72.16,72.1,72.16,39375.0,39.916,39.9326,39.8994,39.9326,39375.0
2017-04-12 11:45:00,72.16,72.16,72.12,72.13,31444.0,39.9326,39.9326,39.9104,39.916,31444.0
2017-04-12 11:50:00,72.13,72.14,72.08,72.13,34696.0,39.916,39.9215,39.8883,39.916,34696.0
2017-04-12 11:55:00,72.13,72.18,72.12,72.17,45145.0,39.916,39.9436,39.9104,39.9381,45145.0
2017-04-12 12:00:00,72.17,72.18,72.14,72.14,42391.0,39.9381,39.9436,39.9215,39.9215,42391.0
2017-04-12 12:05:00,72.15,72.2,72.15,72.2,21965.0,39.927,39.9547,39.927,39.9547,21965.0
2017-04-12 12:10:00,72.2,72.21,72.17,72.18,31732.0,39.9547,39.9602,39.9381,39.9436,31732.0
2017-04-12 12:15:00,72.17,72.2,72.17,72.2,31209.0,39.9381,39.9547,39.9381,39.9547,31209.0
2017-04-12 12:20:00,72.2,72.25,72.18,72.21,41841.0,39.9547,39.9824,39.9436,39.9602,41841.0
2017-04-12 12:25:00,72.22,72.25,72.19,72.19,26570.0,39.9658,39.9824,39.9492,39.9492,26570.0
2017-04-12 12:30:00,72.19,72.21,72.18,72.19,36159.0,39.9492,39.9602,39.9436,39.9492,36159.0
2017-04-12 12:35:00,72.18,72.2,72.15,72.2,23312.0,39.9436,39.9547,39.927,39.9547,23312.0
2017-04-12 12:40:00,72.21,72.22,72.18,72.21,34380.0,39.9602,39.9658,39.9436,39.9602,34380.0
2017-04-12 12:45:00,72.21,72.22,72.15,72.16,68024.0,39.9602,39.9658,39.927,39.9326,68024.0
2017-04-12 12:50:00,72.16,72.18,72.13,72.16,54794.0,39.9326,39.9436,39.916,39.9326,54794.0
2017-04-12 12:55:00,72.16,72.16,72.12,72.12,34095.0,39.9326,39.9326,39.9104,39.9104,34095.0
2017-04-12 13:00:00,72.13,72.19,72.11,72.19,40241.0,39.916,39.9492,39.9049,39.9492,40241.0
2017-04-12 13:05:00,72.19,72.19,72.12,72.13,39603.0,39.9492,39.9492,39.9104,39.916,39603.0
2017-04-12 13:10:00,72.14,72.14,72.07,72.07,64495.0,39.9215,39.9215,39.8828,39.8828,64495.0
2017-04-12 13:15:00,72.07,72.09,72.07,72.09,21022.0,39.8828,39.8938,39.8828,39.8938,21022.0
2017-04-12 13:20:00,72.08,72.09,72.02,72.03,36890.0,39.8883,39.8938,39.8551,39.8606,36890.0
2017-04-12 13:25:00,72.02,72.03,72.0,72.02,44162.0,39.8551,39.8606,39.844,39.8551,44162.0
2017-04-12 13:30:00,72.03,72.03,72.0,72.03,19928.0,39.8606,39.8606,39.844,39.8606,19928.0
2017-04-12 13:35:00,72.03,72.07,72.0,72.07,27796.0,39.8606,39.8828,39.844,39.8828,27796.0
2017-04-12 13:40:00,72.07,72.07,72.01,72.01,46411.0,39.8828,39.8828,39.8496,39.8496,46411.0
2017-04-12 13:45:00,72.02,72.02,71.96,71.98,52592.0,39.8551,39.8551,39.8219,39.833,52592.0
2017-04-12 13:50:00,71.98,71.98,71.91,71.95,31234.0,39.833,39.833,39.7942,39.8164,31234.0
2017-04-12 13:55:00,71.95,72.03,71.93,72.01,35779.0,39.8164,39.8606,39.8053,39.8496,35779.0
2017-04-12 14:00:00,72.01,72.02,71.95,71.95,25185.0,39.8496,39.8551,39.8164,39.8164,25185.0
2017-04-12 14:05:00,71.95,72.01,71.95,71.97,26047.0,39.8164,39.8496,39.8164,39.8274,26047.0
2017-04-12 14:10:00,71.97,72.03,71.95,71.97,24542.0,39.8274,39.8606,39.8164,39.8274,24542.0
2017-04-12 14:15:00,71.97,71.99,71.95,71.96,25522.0,39.8274,39.8385,39.8164,39.8219,25522.0
2017-04-12 14:20:00,71.95,72.0,71.94,71.97,24572.0,39.8164,39.844,39.8108,39.8274,24572.0
2017-04-12 14:25:00,71.97,71.99,71.96,71.99,22944.0,39.8274,39.8385,39.8219,39.8385,22944.0
2017-04-12 14:30:00,71.99,72.0,71.95,72.0,28573.0,39.8385,39.844,39.8164,39.844,28573.0
2017-04-12 14:35:00,72.0,72.0,71.93,71.94,73167.0,39.844,39.844,39.8053,39.8108,73167.0
2017-04-12 14:40:00,71.93,71.98,71.93,71.97,32356.0,39.8053,39.833,39.8053,39.8274,32356.0
2017-04-12 14:45:00,71.96,72.0,71.93,71.97,33397.0,39.8219,39.844,39.8053,39.8274,33397.0
2017-04-12 14:50:00,71.97,72.01,71.96,71.98,79465.0,39.8274,39.8496,39.8219,39.833,79465.0
2017-04-12 14:55:00,71.98,72.05,71.98,72.05,36050.0,39.833,39.8717,39.833,39.8717,36050.0
2017-04-12 15:00:00,72.05,72.07,72.04,72.05,26558.0,39.8717,39.8828,39.8662,39.8717,26558.0
2017-04-12 15:05:00,72.05,72.06,72.03,72.05,52978.0,39.8717,39.8772,39.8606,39.8717,52978.0
2017-04-12 15:10:00,72.05,72.1,72.03,72.06,94800.0,39.8717,39.8994,39.8606,39.8772,94800.0
2017-04-12 15:15:00,72.06,72.1,72.05,72.07,50941.0,39.8772,39.8994,39.8717,39.8828,50941.0
2017-04-12 15:20:00,72.07,72.19,72.07,72.18,74595.0,39.8828,39.9492,39.8828,39.9436,74595.0
2017-04-12 15:25:00,72.18,72.2,72.14,72.16,46204.0,39.9436,39.9547,39.9215,39.9326,46204.0
2017-04-12 15:30:00,72.16,72.18,72.13,72.15,41846.0,39.9326,39.9436,39.916,39.927,41846.0
2017-04-12 15:35:00,72.14,72.15,72.11,72.12,49266.0,39.9215,39.927,39.9049,39.9104,49266.0
2017-04-12 15:40:00,72.13,72.14,72.07,72.09,53159.0,39.916,39.9215,39.8828,39.8938,53159.0
2017-04-12 15:45:00,72.08,72.12,72.05,72.06,76870.0,39.8883,39.9104,39.8717,39.8772,76870.0
2017-04-12 15:50:00,72.06,72.12,72.05,72.09,95527.0,39.8772,39.9104,39.8717,39.8938,95527.0
2017-04-12 15:55:00,72.1,72.17,72.08,72.14,194618.0,39.8994,39.9381,39.8883,39.9215,194618.0
2017-04-13 09:30:00,71.94,72.09,71.86,71.99,127991.0,39.8108,39.8938,39.7665,39.8385,127991.0
2017-04-13 09:35:00,71.99,72.05,71.92,71.92,64503.0,39.8385,39.8717,39.7998,39.7998,64503.0
2017-04-13 09:40:00,71.91,71.94,71.83,71.83,51206.0,39.7942,39.8108,39.7499,39.7499,51206.0
2017-04-13 09:45:00,71.83,71.86,71.81,71.82,47426.0,39.7499,39.7665,39.7389,39.7444,47426.0
2017-04-13 09:50:00,71.82,71.83,71.75,71.81,56497.0,39.7444,39.7499,39.7057,39.7389,56497.0
2017-04-13 09:55:00,71.81,71.84,71.77,71.83,42437.0,39.7389,39.7555,39.7167,39.7499,42437.0
2017-04-13 10:00:00,71.83,71.87,71.73,71.76,62121.0,39.7499,39.7721,39.6946,39.7112,62121.0
2017-04-13 10:05:00,71.75,71.78,71.7,71.7,31441.0,39.7057,39.7223,39.678,39.678,31441.0
2017-04-13 10:10:00,71.71,71.72,71.61,71.63,62261.0,39.6835,39.6891,39.6282,39.6393,62261.0
2017-04-13 10:15:00,71.64,71.7,71.63,71.68,29825.0,39.6448,39.678,39.6393,39.6669,29825.0
2017-04-13 10:20:00,71.68,71.71,71.61,71.63,61345.0,39.6669,39.6835,39.6282,39.6393,61345.0
2017-04-13 10:25:00,71.62,71.71,71.61,71.7,55362.0,39.6337,39.6835,39.6282,39.678,55362.0
2017-04-13 10:30:00,71.7,71.73,71.67,71.7,35854.0,39.678,39.6946,39.6614,39.678,35854.0
2017-04-13 10:35:00,71.7,71.73,71.68,71.73,30938.0,39.678,39.6946,39.6669,39.6946,30938.0
2017-04-13 10:40:00,71.72,71.78,71.72,71.78,32924.0,39.6891,39.7223,39.6891,39.7223,32924.0
2017-04-13 10:45:00,71.77,71.82,71.76,71.79,50059.0,39.7167,39.7444,39.7112,39.7278,50059.0
2017-04-13 10:50:00,71.79,71.82,71.73,71.75,43881.0,39.7278,39.7444,39.6946,39.7057,43881.0
2017-04-13 10:55:00,71.75,71.82,71.72,71.72,26535.0,39.7057,39.7444,39.6891,39.6891,26535.0
2017-04-13 11:00:00,71.72,71.76,71.71,71.71,29504.0,39.6891,39.7112,39.6835,39.6835,29504.0
2017-04-13 11:05:00,71.71,71.77,71.71,71.76,12487.0,39.6835,39.7167,39.6835,39.7112,12487.0
2017-04-13 11:10:00,71.76,71.77,71.71,71.73,30668.0,39.7112,39.7167,39.6835,39.6946,30668.0
2017-04-13 11:15:00,71.73,71.75,71.72,71.75,23643.0,39.6946,39.7057,39.6891,39.7057,23643.0
2017-04-13 11:20:00,71.75,71.75,71.72,71.74,15435.0,39.7057,39.7057,39.6891,39.7001,15435.0
2017-04-13 11:25:00,71.75,71.77,71.72,71.74,33110.0,39.7057,39.7167,39.6891,39.7001,33110.0
2017-04-13 11:30:00,71.74,71.75,71.72,71.72,29105.0,39.7001,39.7057,39.6891,39.6891,29105.0
2017-04-13 11:35:00,71.73,71.77,71.72,71.75,24394.0,39.6946,39.7167,39.6891,39.7057,24394.0
2017-04-13 11:40:00,71.76,71.76,71.72,71.74,28777.0,39.7112,39.7112,39.6891,39.7001,28777.0
2017-04-13 11:45:00,71.75,71.78,71.74,71.76,23013.0,39.7057,39.7223,39.7001,39.7112,23013.0
2017-04-13 11:50:00,71.75,71.8,71.75,71.79,49476.0,39.7057,39.7333,39.7057,39.7278,49476.0
2017-04-13 11:55:00,71.78,71.81,71.75,71.77,77741.0,39.7223,39.7389,39.7057,39.7167,77741.0
2017-04-13 12:00:00,71.77,71.78,71.75,71.76,35504.0,39.7167,39.7223,39.7057,39.7112,35504.0
2017-04-13 12:05:00,71.75,71.76,71.71,71.73,51136.0,39.7057,39.7112,39.6835,39.6946,51136.0
2017-04-13 12:10:00,71.72,71.77,71.72,71.74,33086.0,39.6891,39.7167,39.6891,39.7001,33086.0
2017-04-13 12:15:00,71.73,71.78,71.73,71.76,35362.0,39.6946,39.7223,39.6946,39.7112,35362.0
2017-04-13 12:20:00,71.77,71.79,71.74,71.76,72782.0,39.7167,39.7278,39.7001,39.7112,72782.0
2017-04-13 12:25:00,71.75,71.83,71.75,71.83,42848.0,39.7057,39.7499,39.7057,39.7499,42848.0
2017-04-13 12:30:00,71.82,71.82,71.79,71.81,24557.0,39.7444,39.7444,39.7278,39.7389,24557.0
2017-04-13 12:35:00,71.81,71.81,71.76,71.78,28933.0,39.7389,39.7389,39.7112,39.7223,28933.0
2017-04-13 12:40:00,71.77,71.8,71.75,71.79,39896.0,39.7167,39.7333,39.7057,39.7278,39896.0
2017-04-13 12:45:00,71.79,71.79,71.72,71.72,29994.0,39.7278,39.7278,39.6891,39.6891,29994.0
2017-04-13 12:50:00,71.73,71.76,71.71,71.72,25049.0,39.6946,39.7112,39.6835,39.6891,25049.0
2017-04-13 12:55:00,71.72,71.75,71.7,71.73,61457.0,39.6891,39.7057,39.678,39.6946,61457.0
2017-04-13 13:00:00,71.73,71.75,71.69,71.7,64004.0,39.6946,39.7057,39.6725,39.678,64004.0
2017-04-13 13:05:00,71.71,71.75,71.7,71.73,126226.0,39.6835,39.7057,39.678,39.6946,126226.0
2017-04-13 13:10:00,71.73,71.74,71.66,71.68,111382.0,39.6946,39.7001,39.6559,39.6669,111382.0
2017-04-13 13:15:00,71.68,71.69,71.66,71.66,23155.0,39.6669,39.6725,39.6559,39.6559,23155.0
2017-04-13 13:20:00,71.67,71.69,71.64,71.65,119147.0,39.6614,39.6725,39.6448,39.6503,119147.0
2017-04-13 13:25:00,71.66,71.67,71.64,71.67,35555.0,39.6559,39.6614,39.6448,39.6614,35555.0
2017-04-13 13:30:00,71.66,71.67,71.64,71.65,24729.0,39.6559,39.6614,39.6448,39.6503,24729.0
2017-04-13 13:35:00,71.65,71.66,71.63,71.65,25102.0,39.6503,39.6559,39.6393,39.6503,25102.0
2017-04-13 13:40:00,71.66,71.67,71.64,71.65,27968.0,39.6559,39.6614,39.6448,39.6503,27968.0
2017-04-13 13:45:00,71.64,71.64,71.59,71.59,47268.0,39.6448,39.6448,39.6171,39.6171,47268.0
2017-04-13 13:50:00,71.6,71.64,71.59,71.62,30381.0,39.6227,39.6448,39.6171,39.6337,30381.0
2017-04-13 13:55:00,71.62,71.63,71.58,71.58,35761.0,39.6337,39.6393,39.6116,39.6116,35761.0
2017-04-13 14:00:00,71.59,71.63,71.56,71.6,40667.0,39.6171,39.6393,39.6005,39.6227,40667.0
2017-04-13 14:05:00,71.6,71.66,71.6,71.63,33522.0,39.6227,39.6559,39.6227,39.6393,33522.0
2017-04-13 14:10:00,71.63,71.65,71.6,71.6,37262.0,39.6393,39.6503,39.6227,39.6227,37262.0
2017-04-13 14:15:00,71.6,71.62,71.59,71.61,33528.0,39.6227,39.6337,39.6171,39.6282,33528.0
2017-04-13 14:20:00,71.61,71.64,71.59,71.64,32937.0,39.6282,39.6448,39.6171,39.6448,32937.0
2017-04-13 14:25:00,71.63,71.67,71.63,71.64,34252.0,39.6393,39.6614,39.6393,39.6448,34252.0
2017-04-13 14:30:00,71.64,71.65,71.62,71.62,25112.0,39.6448,39.6503,39.6337,39.6337,25112.0
2017-04-13 14:35:00,71.62,71.64,71.6,71.63,41456.0,39.6337,39.6448,39.6227,39.6393,41456.0
2017-04-13 14:40:00,71.64,71.64,71.61,71.61,32343.0,39.6448,39.6448,39.6282,39.6282,32343.0
2017-04-13 14:45:00,71.61,71.64,71.6,71.6,31520.0,39.6282,39.6448,39.6227,39.6227,31520.0
2017-04-13 14:50:00,71.6,71.61,71.56,71.57,33382.0,39.6227,39.6282,39.6005,39.6061,33382.0
2017-04-13 14:55:00,71.58,71.6,71.57,71.6,30698.0,39.6116,39.6227,39.6061,39.6227,30698.0
2017-04-13 15:00:00,71.59,71.61,71.56,71.57,41296.0,39.6171,39.6282,39.6005,39.6061,41296.0
2017-04-13 15:05:00,71.56,71.58,71.53,71.53,32479.0,39.6005,39.6116,39.5839,39.5839,32479.0
2017-04-13 15:10:00,71.53,71.54,71.5,71.52,45345.0,39.5839,39.5895,39.5673,39.5784,45345.0
2017-04-13 15:15:00,71.51,71.53,71.46,71.51,66296.0,39.5729,39.5839,39.5452,39.5729,66296.0
2017-04-13 15:20:00,71.5,71.53,71.49,71.53,40509.0,39.5673,39.5839,39.5618,39.5839,40509.0
2017-04-13 15:25:00,71.53,71.53,71.5,71.52,47278.0,39.5839,39.5839,39.5673,39.5784,47278.0
2017-04-13 15:30:00,71.52,71.54,71.43,71.45,69363.0,39.5784,39.5895,39.5286,39.5397,69363.0
2017-04-13 15:35:00,71.45,71.46,71.39,71.4,80680.0,39.5397,39.5452,39.5065,39.512,80680.0
2017-04-13 15:40:00,71.4,71.44,71.38,71.39,74501.0,39.512,39.5341,39.5009,39.5065,74501.0
2017-04-13 15:45:00,71.39,71.51,71.37,71.5,134726.0,39.5065,39.5729,39.4954,39.5673,134726.0
2017-04-13 15:50:00,71.5,71.5,71.39,71.41,175618.0,39.5673,39.5673,39.5065,39.5175,175618.0
2017-04-13 15:55:00,71.42,71.42,71.28,71.31,439273.0,39.5231,39.5231,39.4456,39.4622,439273.0
2017-04-17 09:30:00,71.33,71.73,71.33,71.71,119636.0,39.4733,39.6946,39.4733,39.6835,119636.0
2017-04-17 09:35:00,71.73,71.8,71.66,71.78,58641.0,39.6946,39.7333,39.6559,39.7223,58641.0
2017-04-17 09:40:00,71.79,71.91,71.74,71.74,64438.0,39.7278,39.7942,39.7001,39.7001,64438.0
2017-04-17 09:45:00,71.73,71.88,71.73,71.88,29552.0,39.6946,39.7776,39.6946,39.7776,29552.0
2017-04-17 09:50:00,71.88,71.95,71.87,71.93,42243.0,39.7776,39.8164,39.7721,39.8053,42243.0
2017-04-17 09:55:00,71.94,71.95,71.85,71.87,39367.0,39.8108,39.8164,39.761,39.7721,39367.0
2017-04-17 10:00:00,71.87,71.91,71.87,71.91,51475.0,39.7721,39.7942,39.7721,39.7942,51475.0
2017-04-17 10:05:00,71.9,71.92,71.88,71.88,39688.0,39.7887,39.7998,39.7776,39.7776,39688.0
2017-04-17 10:10:00,71.88,72.0,71.88,72.0,61167.0,39.7776,39.844,39.7776,39.844,61167.0
2017-04-17 10:15:00,72.0,72.02,71.95,71.99,48431.0,39.844,39.8551,39.8164,39.8385,48431.0
2017-04-17 10:20:00,71.99,72.02,71.98,72.01,30767.0,39.8385,39.8551,39.833,39.8496,30767.0
2017-04-17 10:25:00,72.02,72.06,72.01,72.05,37305.0,39.8551,39.8772,39.8496,39.8717,37305.0
2017-04-17 10:30:00,72.04,72.05,72.01,72.02,68763.0,39.8662,39.8717,39.8496,39.8551,68763.0
2017-04-17 10:35:00,72.01,72.08,71.99,72.07,45372.0,39.8496,39.8883,39.8385,39.8828,45372.0
2017-04-17 10:40:00,72.06,72.07,72.02,72.04,47071.0,39.8772,39.8828,39.8551,39.8662,47071.0
2017-04-17 10:45:00,72.05,72.08,72.01,72.08,66213.0,39.8717,39.8883,39.8496,39.8883,66213.0
2017-04-17 10:50:00,72.07,72.08,72.0,72.04,60741.0,39.8828,39.8883,39.844,39.8662,60741.0
2017-04-17 10:55:00,72.04,72.05,71.98,71.98,97345.0,39.8662,39.8717,39.833,39.833,97345.0
2017-04-17 11:00:00,71.98,71.99,71.86,71.98,117634.0,39.833,39.8385,39.7665,39.833,117634.0
2017-04-17 11:05:00,71.98,71.98,71.91,71.93,38253.0,39.833,39.833,39.7942,39.8053,38253.0
2017-04-17 11:10:00,71.93,71.97,71.92,71.97,19757.0,39.8053,39.8274,39.7998,39.8274,19757.0
2017-04-17 11:15:00,71.97,71.97,71.88,71.9,24582.0,39.8274,39.8274,39.7776,39.7887,24582.0
2017-04-17 11:20:00,71.9,71.95,71.9,71.92,21159.0,39.7887,39.8164,39.7887,39.7998,21159.0
2017-04-17 11:25:00,71.93,71.97,71.93,71.94,19117.0,39.8053,39.8274,39.8053,39.8108,19117.0
2017-04-17 11:30:00,71.95,71.98,71.94,71.96,32407.0,39.8164,39.833,39.8108,39.8219,32407.0
2017-04-17 11:35:00,71.97,72.01,71.96,72.0,26069.0,39.8274,39.8496,39.8219,39.844,26069.0
2017-04-17 11:40:00,72.01,72.03,71.99,72.03,33581.0,39.8496,39.8606,39.8385,39.8606,33581.0
2017-04-17 11:45:00,72.03,72.06,72.0,72.06,27500.0,39.8606,39.8772,39.844,39.8772,27500.0
2017-04-17 11:50:00,72.06,72.08,72.03,72.07,53882.0,39.8772,39.8883,39.8606,39.8828,53882.0
2017-04-17 11:55:00,72.07,72.08,72.04,72.05,41270.0,39.8828,39.8883,39.8662,39.8717,41270.0
2017-04-17 12:00:00,72.05,72.07,72.03,72.04,33001.0,39.8717,39.8828,39.8606,39.8662,33001.0
2017-04-17 12:05:00,72.03,72.05,72.02,72.04,15350.0,39.8606,39.8717,39.8551,39.8662,15350.0
2017-04-17 12:10:00,72.04,72.06,72.03,72.06,23240.0,39.8662,39.8772,39.8606,39.8772,23240.0
2017-04-17 12:15:00,72.06,72.13,72.06,72.11,44111.0,39.8772,39.916,39.8772,39.9049,44111.0
2017-04-17 12:20:00,72.11,72.19,72.11,72.18,65749.0,39.9049,39.9492,39.9049,39.9436,65749.0
2017-04-17 12:25:00,72.18,72.22,72.17,72.22,79859.0,39.9436,39.9658,39.9381,39.9658,79859.0
2017-04-17 12:30:00,72.22,72.25,72.17,72.17,59046.0,39.9658,39.9824,39.9381,39.9381,59046.0
2017-04-17 12:35:00,72.16,72.18,72.15,72.16,33349.0,39.9326,39.9436,39.927,39.9326,33349.0
2017-04-17 12:40:00,72.15,72.2,72.14,72.16,36461.0,39.927,39.9547,39.9215,39.9326,36461.0
2017-04-17 12:45:00,72.16,72.18,72.14,72.15,23847.0,39.9326,39.9436,39.9215,39.927,23847.0
2017-04-17 12:50:00,72.15,72.16,72.14,72.15,23356.0,39.927,39.9326,39.9215,39.927,23356.0
2017-04-17 12:55:00,72.15,72.17,72.14,72.15,29079.0,39.927,39.9381,39.9215,39.927,29079.0
2017-04-17 13:00:00,72.15,72.21,72.14,72.21,37884.0,39.927,39.9602,39.9215,39.9602,37884.0
2017-04-17 13:05:00,72.2,72.21,72.18,72.19,22987.0,39.9547,39.9602,39.9436,39.9492,22987.0
2017-04-17 13:10:00,72.18,72.24,72.18,72.2,28550.0,39.9436,39.9768,39.9436,39.9547,28550.0
2017-04-17 13:15:00,72.2,72.2,72.19,72.2,17498.0,39.9547,39.9547,39.9492,39.9547,17498.0
2017-04-17 13:20:00,72.2,72.24,72.19,72.22,32048.0,39.9547,39.9768,39.9492,39.9658,32048.0
2017-04-17 13:25:00,72.23,72.27,72.21,72.21,47248.0,39.9713,39.9934,39.9602,39.9602,47248.0
2017-04-17 13:30:00,72.21,72.24,72.19,72.21,28571.0,39.9602,39.9768,39.9492,39.9602,28571.0
2017-04-17 13:35:00,72.2,72.24,72.19,72.23,31242.0,39.9547,39.9768,39.9492,39.9713,31242.0
2017-04-17 13:40:00,72.23,72.24,72.21,72.22,25322.0,39.9713,39.9768,39.9602,39.9658,25322.0
2017-04-17 13:45:00,72.21,72.27,72.21,72.27,39902.0,39.9602,39.9934,39.9602,39.9934,39902.0
2017-04-17 13:50:00,72.26,72.29,72.24,72.28,53336.0,39.9879,40.0045,39.9768,39.999,53336.0
2017-04-17 13:55:00,72.28,72.29,72.25,72.27,41282.0,39.999,40.0045,39.9824,39.9934,41282.0
2017-04-17 14:00:00,72.26,72.33,72.24,72.29,61250.0,39.9879,40.0266,39.9768,40.0045,61250.0
2017-04-17 14:05:00,72.28,72.3,72.24,72.25,27471.0,39.999,40.01,39.9768,39.9824,27471.0
2017-04-17 14:10:00,72.24,72.27,72.24,72.26,40815.0,39.9768,39.9934,39.9768,39.9879,40815.0
2017-04-17 14:15:00,72.26,72.29,72.22,72.24,48840.0,39.9879,40.0045,39.9658,39.9768,48840.0
2017-04-17 14:20:00,72.23,72.26,72.23,72.26,23453.0,39.9713,39.9879,39.9713,39.9879,23453.0
2017-04-17 14:25:00,72.26,72.26,72.22,72.22,29321.0,39.9879,39.9879,39.9658,39.9658,29321.0
2017-04-17 14:30:00,72.23,72.24,72.2,72.2,22892.0,39.9713,39.9768,39.9547,39.9547,22892.0
2017-04-17 14:35:00,72.2,72.22,72.18,72.2,61250.0,39.9547,39.9658,39.9436,39.9547,61250.0
2017-04-17 14:40:00,72.2,72.22,72.16,72.18,35765.0,39.9547,39.9658,39.9326,39.9436,35765.0
2017-04-17 14:45:00,72.18,72.19,72.15,72.15,27118.0,39.9436,39.9492,39.927,39.927,27118.0
2017-04-17 14:50:00,72.16,72.2,72.15,72.17,23359.0,39.9326,39.9547,39.927,39.9381,23359.0
2017-04-17 14:55:00,72.18,72.18,72.14,72.17,31242.0,39.9436,39.9436,39.9215,39.9381,31242.0
2017-04-17 15:00:00,72.17,72.21,72.16,72.2,25514.0,39.9381,39.9602,39.9326,39.9547,25514.0
2017-04-17 15:05:00,72.2,72.22,72.18,72.2,44958.0,39.9547,39.9658,39.9436,39.9547,44958.0
2017-04-17 15:10:00,72.2,72.22,72.18,72.2,28528.0,39.9547,39.9658,39.9436,39.9547,28528.0
2017-04-17 15:15:00,72.2,72.22,72.17,72.21,77608.0,39.9547,39.9658,39.9381,39.9602,77608.0
2017-04-17 15:20:00,72.2,72.23,72.18,72.23,33064.0,39.9547,39.9713,39.9436,39.9713,33064.0
2017-04-17 15:25:00,72.23,72.25,72.2,72.2,36541.0,39.9713,39.9824,39.9547,39.9547,36541.0
2017-04-17 15:30:00,72.2,72.22,72.18,72.19,31836.0,39.9547,39.9658,39.9436,39.9492,31836.0
2017-04-17 15:35:00,72.19,72.25,72.19,72.23,40822.0,39.9492,39.9824,39.9492,39.9713,40822.0
2017-04-17 15:40:00,72.24,72.27,72.23,72.24,91218.0,39.9768,39.9934,39.9713,39.9768,91218.0
2017-04-17 15:45:00,72.25,72.26,72.22,72.26,70807.0,39.9824,39.9879,39.9658,39.9879,70807.0
2017-04-17 15:50:00,72.26,72.26,72.21,72.22,78625.0,39.9879,39.9879,39.9602,39.9658,78625.0
2017-04-17 15:55:00,72.22,72.31,72.19,72.31,348165.0,39.9658,40.0156,39.9492,40.0156,348165.0
2017-04-18 09:30:00,72.3,72.47,72.25,72.39,148270.0,40.01,40.1041,39.9824,40.0598,148270.0
2017-04-18 09:35:00,72.4,72.57,72.39,72.57,61557.0,40.0654,40.1595,40.0598,40.1595,61557.0
2017-04-18 09:40:00,72.58,72.59,72.46,72.51,53256.0,40.165,40.1705,40.0986,40.1263,53256.0
2017-04-18 09:45:00,72.51,72.54,72.43,72.43,70066.0,40.1263,40.1429,40.082,40.082,70066.0
2017-04-18 09:50:00,72.43,72.53,72.43,72.52,74402.0,40.082,40.1373,40.082,40.1318,74402.0
2017-04-18 09:55:00,72.52,72.52,72.48,72.49,46183.0,40.1318,40.1318,40.1096,40.1152,46183.0
2017-04-18 10:00:00,72.49,72.55,72.46,72.55,50099.0,40.1152,40.1484,40.0986,40.1484,50099.0
2017-04-18 10:05:00,72.55,72.68,72.55,72.66,97606.0,40.1484,40.2203,40.1484,40.2093,97606.0
2017-04-18 10:10:00,72.66,72.73,72.65,72.69,60198.0,40.2093,40.248,40.2037,40.2259,60198.0
2017-04-18 10:15:00,72.69,72.7,72.6,72.64,85103.0,40.2259,40.2314,40.1761,40.1982,85103.0
2017-04-18 10:20:00,72.64,72.65,72.55,72.57,63220.0,40.1982,40.2037,40.1484,40.1595,63220.0
2017-04-18 10:25:00,72.57,72.6,72.56,72.6,46270.0,40.1595,40.1761,40.1539,40.1761,46270.0
2017-04-18 10:30:00,72.61,72.66,72.56,72.61,113769.0,40.1816,40.2093,40.1539,40.1816,113769.0
2017-04-18 10:35:00,72.61,72.67,72.61,72.66,32562.0,40.1816,40.2148,40.1816,40.2093,32562.0
2017-04-18 10:40:00,72.66,72.75,72.65,72.7,57739.0,40.2093,40.2591,40.2037,40.2314,57739.0
2017-04-18 10:45:00,72.71,72.71,72.6,72.62,43194.0,40.2369,40.2369,40.1761,40.1871,43194.0
2017-04-18 10:50:00,72.62,72.68,72.62,72.68,34453.0,40.1871,40.2203,40.1871,40.2203,34453.0
2017-04-18 10:55:00,72.68,72.7,72.65,72.67,31492.0,40.2203,40.2314,40.2037,40.2148,31492.0
2017-04-18 11:00:00,72.67,72.67,72.6,72.63,56426.0,40.2148,40.2148,40.1761,40.1927,56426.0
2017-04-18 11:05:00,72.64,72.7,72.63,72.7,84679.0,40.1982,40.2314,40.1927,40.2314,84679.0
2017-04-18 11:10:00,72.7,72.72,72.68,72.69,48408.0,40.2314,40.2425,40.2203,40.2259,48408.0
2017-04-18 11:15:00,72.69,72.72,72.68,72.68,43428.0,40.2259,40.2425,40.2203,40.2203,43428.0
2017-04-18 11:20:00,72.69,72.69,72.63,72.63,51325.0,40.2259,40.2259,40.1927,40.1927,51325.0
2017-04-18 11:25:00,72.63,72.64,72.57,72.57,45039.0,40.1927,40.1982,40.1595,40.1595,45039.0
2017-04-18 11:30:00,72.56,72.61,72.52,72.52,52288.0,40.1539,40.1816,40.1318,40.1318,52288.0
2017-04-18 11:35:00,72.52,72.57,72.5,72.57,44743.0,40.1318,40.1595,40.1207,40.1595,44743.0
2017-04-18 11:40:00,72.56,72.57,72.52,72.52,35825.0,40.1539,40.1595,40.1318,40.1318,35825.0
2017-04-18 11:45:00,72.52,72.6,72.52,72.55,38717.0,40.1318,40.1761,40.1318,40.1484,38717.0
2017-04-18 11:50:00,72.55,72.57,72.51,72.56,30969.0,40.1484,40.1595,40.1263,40.1539,30969.0
2017-04-18 11:55:00,72.56,72.58,72.52,72.56,48434.0,40.1539,40.165,40.1318,40.1539,48434.0
2017-04-18 12:00:00,72.56,72.58,72.49,72.5,61043.0,40.1539,40.165,40.1152,40.1207,61043.0
2017-04-18 12:05:00,72.51,72.51,72.46,72.47,39645.0,40.1263,40.1263,40.0986,40.1041,39645.0
2017-04-18 12:10:00,72.47,72.48,72.41,72.47,46811.0,40.1041,40.1096,40.0709,40.1041,46811.0
2017-04-18 12:15:00,72.47,72.47,72.41,72.42,56072.0,40.1041,40.1041,40.0709,40.0764,56072.0
2017-04-18 12:20:00,72.42,72.48,72.41,72.47,42047.0,40.0764,40.1096,40.0709,40.1041,42047.0
2017-04-18 12:25:00,72.48,72.48,72.43,72.46,23326.0,40.1096,40.1096,40.082,40.0986,23326.0
2017-04-18 12:30:00,72.45,72.46,72.41,72.44,28746.0,40.093,40.0986,40.0709,40.0875,28746.0
2017-04-18 12:35:00,72.44,72.44,72.36,72.36,39131.0,40.0875,40.0875,40.0432,40.0432,39131.0
2017-04-18 12:40:00,72.37,72.43,72.35,72.43,30802.0,40.0488,40.082,40.0377,40.082,30802.0
2017-04-18 12:45:00,72.43,72.44,72.38,72.39,25906.0,40.082,40.0875,40.0543,40.0598,25906.0
2017-04-18 12:50:00,72.38,72.4,72.35,72.37,66924.0,40.0543,40.0654,40.0377,40.0488,66924.0
2017-04-18 12:55:00,72.36,72.37,72.33,72.34,39137.0,40.0432,40.0488,40.0266,40.0322,39137.0
2017-04-18 13:00:00,72.34,72.35,72.32,72.35,21094.0,40.0322,40.0377,40.0211,40.0377,21094.0
2017-04-18 13:05:00,72.35,72.39,72.31,72.39,29338.0,40.0377,40.0598,40.0156,40.0598,29338.0
2017-04-18 13:10:00,72.38,72.38,72.34,72.36,32481.0,40.0543,40.0543,40.0322,40.0432,32481.0
2017-04-18 13:15:00,72.37,72.37,72.33,72.34,15965.0,40.0488,40.0488,40.0266,40.0322,15965.0
2017-04-18 13:20:00,72.35,72.35,72.29,72.31,33677.0,40.0377,40.0377,40.0045,40.0156,33677.0
2017-04-18 13:25:00,72.31,72.35,72.29,72.29,35395.0,40.0156,40.0377,40.0045,40.0045,35395.0
2017-04-18 13:30:00,72.29,72.3,72.26,72.28,36752.0,40.0045,40.01,39.9879,39.999,36752.0
2017-04-18 13:35:00,72.28,72.33,72.27,72.32,37931.0,39.999,40.0266,39.9934,40.0211,37931.0
2017-04-18 13:40:00,72.31,72.39,72.31,72.36,35348.0,40.0156,40.0598,40.0156,40.0432,35348.0
2017-04-18 13:45:00,72.37,72.37,72.32,72.33,55117.0,40.0488,40.0488,40.0211,40.0266,55117.0
2017-04-18 13:50:00,72.33,72.34,72.3,72.3,31540.0,40.0266,40.0322,40.01,40.01,31540.0
2017-04-18 13:55:00,72.3,72.34,72.3,72.34,34472.0,40.01,40.0322,40.01,40.0322,34472.0
2017-04-18 14:00:00,72.34,72.34,72.27,72.3,63080.0,40.0322,40.0322,39.9934,40.01,63080.0
2017-04-18 14:05:00,72.29,72.32,72.29,72.29,35742.0,40.0045,40.0211,40.0045,40.0045,35742.0
2017-04-18 14:10:00,72.28,72.33,72.28,72.33,34973.0,39.999,40.0266,39.999,40.0266,34973.0
2017-04-18 14:15:00,72.33,72.35,72.31,72.33,32273.0,40.0266,40.0377,40.0156,40.0266,32273.0
2017-04-18 14:20:00,72.33,72.33,72.29,72.31,35586.0,40.0266,40.0266,40.0045,40.0156,35586.0
2017-04-18 14:25:00,72.31,72.33,72.28,72.33,48581.0,40.0156,40.0266,39.999,40.0266,48581.0
2017-04-18 14:30:00,72.32,72.38,72.32,72.36,39698.0,40.0211,40.0543,40.0211,40.0432,39698.0
2017-04-18 14:35:00,72.36,72.36,72.32,72.35,43108.0,40.0432,40.0432,40.0211,40.0377,43108.0
2017-04-18 14:40:00,72.36,72.37,72.31,72.31,43077.0,40.0432,40.0488,40.0156,40.0156,43077.0
2017-04-18 14:45:00,72.32,72.39,72.31,72.39,48318.0,40.0211,40.0598,40.0156,40.0598,48318.0
2017-04-18 14:50:00,72.38,72.4,72.36,72.39,54942.0,40.0543,40.0654,40.0432,40.0598,54942.0
2017-04-18 14:55:00,72.39,72.41,72.34,72.35,57442.0,40.0598,40.0709,40.0322,40.0377,57442.0
2017-04-18 15:00:00,72.36,72.37,72.31,72.36,32343.0,40.0432,40.0488,40.0156,40.0432,32343.0
2017-04-18 15:05:00,72.36,72.45,72.35,72.39,61327.0,40.0432,40.093,40.0377,40.0598,61327.0
2017-04-18 15:10:00,72.39,72.41,72.35,72.38,39396.0,40.0598,40.0709,40.0377,40.0543,39396.0
2017-04-18 15:15:00,72.39,72.44,72.38,72.41,31712.0,40.0598,40.0875,40.0543,40.0709,31712.0
2017-04-18 15:20:00,72.42,72.42,72.34,72.34,86752.0,40.0764,40.0764,40.0322,40.0322,86752.0
2017-04-18 15:25:00,72.34,72.37,72.3,72.3,78490.0,40.0322,40.0488,40.01,40.01,78490.0
2017-04-18 15:30:00,72.31,72.32,72.28,72.31,112683.0,40.0156,40.0211,39.999,40.0156,112683.0
2017-04-18 15:35:00,72.31,72.32,72.3,72.31,109948.0,40.0156,40.0211,40.01,40.0156,109948.0
2017-04-18 15:40:00,72.31,72.35,72.31,72.34,84876.0,40.0156,40.0377,40.0156,40.0322,84876.0
2017-04-18 15:45:00,72.33,72.38,72.32,72.38,89321.0,40.0266,40.0543,40.0211,40.0543,89321.0
2017-04-18 15:50:00,72.38,72.43,72.38,72.38,123041.0,40.0543,40.082,40.0543,40.0543,123041.0
2017-04-18 15:55:00,72.38,72.45,72.33,72.34,255803.0,40.0543,40.093,40.0266,40.0322,255803.0
2017-04-19 09:30:00,72.28,72.29,72.12,72.17,111784.0,39.999,40.0045,39.9104,39.9381,111784.0
2017-04-19 09:35:00,72.17,72.28,72.12,72.28,42223.0,39.9381,39.999,39.9104,39.999,42223.0
2017-04-19 09:40:00,72.28,72.31,72.2,72.31,67286.0,39.999,40.0156,39.9547,40.0156,67286.0
2017-04-19 09:45:00,72.3,72.35,72.27,72.33,28607.0,40.01,40.0377,39.9934,40.0266,28607.0
2017-04-19 09:50:00,72.34,72.45,72.34,72.4,47397.0,40.0322,40.093,40.0322,40.0654,47397.0
2017-04-19 09:55:00,72.39,72.41,72.31,72.33,47959.0,40.0598,40.0709,40.0156,40.0266,47959.0
2017-04-19 10:00:00,72.33,72.36,72.25,72.26,44026.0,40.0266,40.0432,39.9824,39.9879,44026.0
2017-04-19 10:05:00,72.27,72.29,72.25,72.28,35906.0,39.9934,40.0045,39.9824,39.999,35906.0
2017-04-19 10:10:00,72.28,72.29,72.25,72.26,29008.0,39.999,40.0045,39.9824,39.9879,29008.0
2017-04-19 10:15:00,72.25,72.26,72.2,72.2,47498.0,39.9824,39.9879,39.9547,39.9547,47498.0
2017-04-19 10:20:00,72.2,72.25,72.19,72.23,28254.0,39.9547,39.9824,39.9492,39.9713,28254.0
2017-04-19 10:25:00,72.23,72.24,72.2,72.2,20874.0,39.9713,39.9768,39.9547,39.9547,20874.0
2017-04-19 10:30:00,72.21,72.29,72.2,72.28,30557.0,39.9602,40.0045,39.9547,39.999,30557.0
2017-04-19 10:35:00,72.27,72.31,72.25,72.28,19980.0,39.9934,40.0156,39.9824,39.999,19980.0
2017-04-19 10:40:00,72.28,72.28,72.21,72.22,65624.0,39.999,39.999,39.9602,39.9658,65624.0
2017-04-19 10:45:00,72.22,72.24,72.16,72.16,35247.0,39.9658,39.9768,39.9326,39.9326,35247.0
2017-04-19 10:50:00,72.16,72.18,72.15,72.17,19143.0,39.9326,39.9436,39.927,39.9381,19143.0
2017-04-19 10:55:00,72.17,72.19,72.16,72.18,34523.0,39.9381,39.9492,39.9326,39.9436,34523.0
2017-04-19 11:00:00,72.18,72.18,72.11,72.13,47190.0,39.9436,39.9436,39.9049,39.916,47190.0
2017-04-19 11:05:00,72.13,72.18,72.11,72.18,24052.0,39.916,39.9436,39.9049,39.9436,24052.0
2017-04-19 11:10:00,72.17,72.18,72.13,72.14,16573.0,39.9381,39.9436,39.916,39.9215,16573.0
2017-04-19 11:15:00,72.14,72.16,72.11,72.16,29450.0,39.9215,39.9326,39.9049,39.9326,29450.0
2017-04-19 11:20:00,72.16,72.19,72.15,72.17,17739.0,39.9326,39.9492,39.927,39.9381,17739.0
2017-04-19 11:25:00,72.17,72.18,72.14,72.14,22330.0,39.9381,39.9436,39.9215,39.9215,22330.0
2017-04-19 11:30:00,72.15,72.2,72.14,72.19,30211.0,39.927,39.9547,39.9215,39.9492,30211.0
2017-04-19 11:35:00,72.18,72.21,72.17,72.2,21627.0,39.9436,39.9602,39.9381,39.9547,21627.0
2017-04-19 11:40:00,72.2,72.24,72.2,72.22,18809.0,39.9547,39.9768,39.9547,39.9658,18809.0
2017-04-19 11:45:00,72.21,72.22,72.18,72.2,22203.0,39.9602,39.9658,39.9436,39.9547,22203.0
2017-04-19 11:50:00,72.21,72.23,72.2,72.21,24349.0,39.9602,39.9713,39.9547,39.9602,24349.0
2017-04-19 11:55:00,72.21,72.21,72.17,72.17,14827.0,39.9602,39.9602,39.9381,39.9381,14827.0
2017-04-19 12:00:00,72.17,72.19,72.15,72.15,37504.0,39.9381,39.9492,39.927,39.927,37504.0
2017-04-19 12:05:00,72.15,72.17,72.14,72.16,41084.0,39.927,39.9381,39.9215,39.9326,41084.0
2017-04-19 12:10:00,72.15,72.16,72.13,72.13,15391.0,39.927,39.9326,39.916,39.916,15391.0
2017-04-19 12:15:00,72.13,72.18,72.12,72.15,30578.0,39.916,39.9436,39.9104,39.927,30578.0
2017-04-19 12:20:00,72.15,72.16,72.12,72.13,25609.0,39.927,39.9326,39.9104,39.916,25609.0
2017-04-19 12:25:00,72.14,72.17,72.13,72.17,14309.0,39.9215,39.9381,39.916,39.9381,14309.0
2017-04-19 12:30:00,72.17,72.17,72.14,72.15,16487.0,39.9381,39.9381,39.9215,39.927,16487.0
2017-04-19 12:35:00,72.16,72.23,72.15,72.21,14816.0,39.9326,39.9713,39.927,39.9602,14816.0
2017-04-19 12:40:00,72.22,72.22,72.18,72.18,15427.0,39.9658,39.9658,39.9436,39.9436,15427.0
2017-04-19 12:45:00,72.18,72.21,72.18,72.18,13556.0,39.9436,39.9602,39.9436,39.9436,13556.0
2017-04-19 12:50:00,72.18,72.22,72.18,72.21,12784.0,39.9436,39.9658,39.9436,39.9602,12784.0
2017-04-19 12:55:00,72.21,72.22,72.16,72.17,24446.0,39.9602,39.9658,39.9326,39.9381,24446.0
2017-04-19 13:00:00,72.15,72.16,72.12,72.13,33910.0,39.927,39.9326,39.9104,39.916,33910.0
2017-04-19 13:05:00,72.12,72.15,72.11,72.12,19052.0,39.9104,39.927,39.9049,39.9104,19052.0
2017-04-19 13:10:00,72.12,72.16,72.12,72.14,18259.0,39.9104,39.9326,39.9104,39.9215,18259.0
2017-04-19 13:15:00,72.13,72.17,72.13,72.16,20517.0,39.916,39.9381,39.916,39.9326,20517.0
2017-04-19 13:20:00,72.17,72.22,72.14,72.16,41531.0,39.9381,39.9658,39.9215,39.9326,41531.0
2017-04-19 13:25:00,72.17,72.19,72.15,72.16,17377.0,39.9381,39.9492,39.927,39.9326,17377.0
2017-04-19 13:30:00,72.16,72.18,72.14,72.15,17859.0,39.9326,39.9436,39.9215,39.927,17859.0
2017-04-19 13:35:00,72.16,72.19,72.13,72.16,33200.0,39.9326,39.9492,39.916,39.9326,33200.0
2017-04-19 13:40:00,72.16,72.18,72.15,72.16,23024.0,39.9326,39.9436,39.927,39.9326,23024.0
2017-04-19 13:45:00,72.16,72.18,72.15,72.15,15814.0,39.9326,39.9436,39.927,39.927,15814.0
2017-04-19 13:50:00,72.15,72.18,72.15,72.17,6697.0,39.927,39.9436,39.927,39.9381,6697.0
2017-04-19 13:55:00,72.18,72.18,72.13,72.14,30383.0,39.9436,39.9436,39.916,39.9215,30383.0
2017-04-19 14:00:00,72.14,72.16,72.1,72.11,31028.0,39.9215,39.9326,39.8994,39.9049,31028.0
2017-04-19 14:05:00,72.11,72.12,72.1,72.1,16582.0,39.9049,39.9104,39.8994,39.8994,16582.0
2017-04-19 14:10:00,72.11,72.11,72.08,72.09,26891.0,39.9049,39.9049,39.8883,39.8938,26891.0
2017-04-19 14:15:00,72.08,72.12,72.05,72.12,36859.0,39.8883,39.9104,39.8717,39.9104,36859.0
2017-04-19 14:20:00,72.11,72.12,72.09,72.1,13981.0,39.9049,39.9104,39.8938,39.8994,13981.0
2017-04-19 14:25:00,72.09,72.13,72.09,72.11,30875.0,39.8938,39.916,39.8938,39.9049,30875.0
2017-04-19 14:30:00,72.1,72.15,72.1,72.13,36730.0,39.8994,39.927,39.8994,39.916,36730.0
2017-04-19 14:35:00,72.13,72.14,72.11,72.12,19083.0,39.916,39.9215,39.9049,39.9104,19083.0
2017-04-19 14:40:00,72.12,72.13,72.07,72.09,26026.0,39.9104,39.916,39.8828,39.8938,26026.0
2017-04-19 14:45:00,72.09,72.11,72.08,72.1,30337.0,39.8938,39.9049,39.8883,39.8994,30337.0
2017-04-19 14:50:00,72.09,72.13,72.07,72.13,59289.0,39.8938,39.916,39.8828,39.916,59289.0
2017-04-19 14:55:00,72.13,72.13,72.1,72.11,18352.0,39.916,39.916,39.8994,39.9049,18352.0
2017-04-19 15:00:00,72.12,72.17,72.1,72.15,45758.0,39.9104,39.9381,39.8994,39.927,45758.0
2017-04-19 15:05:00,72.15,72.18,72.12,72.17,28592.0,39.927,39.9436,39.9104,39.9381,28592.0
2017-04-19 15:10:00,72.17,72.17,72.14,72.14,33965.0,39.9381,39.9381,39.9215,39.9215,33965.0
2017-04-19 15:15:00,72.14,72.14,72.1,72.12,32343.0,39.9215,39.9215,39.8994,39.9104,32343.0
2017-04-19 15:20:00,72.11,72.12,72.09,72.1,25228.0,39.9049,39.9104,39.8938,39.8994,25228.0
2017-04-19 15:25:00,72.09,72.11,72.04,72.05,42333.0,39.8938,39.9049,39.8662,39.8717,42333.0
2017-04-19 15:30:00,72.05,72.09,72.04,72.06,49008.0,39.8717,39.8938,39.8662,39.8772,49008.0
2017-04-19 15:35:00,72.06,72.11,72.06,72.09,44159.0,39.8772,39.9049,39.8772,39.8938,44159.0
2017-04-19 15:40:00,72.09,72.09,72.03,72.05,63542.0,39.8938,39.8938,39.8606,39.8717,63542.0
2017-04-19 15:45:00,72.04,72.08,72.03,72.06,69308.0,39.8662,39.8883,39.8606,39.8772,69308.0
2017-04-19 15:50:00,72.06,72.1,72.05,72.09,83172.0,39.8772,39.8994,39.8717,39.8938,83172.0
2017-04-19 15:55:00,72.09,72.14,72.05,72.1,177994.0,39.8938,39.9215,39.8717,39.8994,177994.0
2017-04-20 09:30:00,71.56,71.7,71.44,71.54,269337.0,39.6005,39.678,39.5341,39.5895,269337.0
2017-04-20 09:35:00,71.56,71.65,71.5,71.53,128956.0,39.6005,39.6503,39.5673,39.5839,128956.0
2017-04-20 09:40:00,71.53,71.63,71.46,71.48,122889.0,39.5839,39.6393,39.5452,39.5563,122889.0
2017-04-20 09:45:00,71.47,71.63,71.47,71.49,122749.0,39.5507,39.6393,39.5507,39.5618,122749.0
2017-04-20 09:50:00,71.5,71.52,71.46,71.49,111613.0,39.5673,39.5784,39.5452,39.5618,111613.0
2017-04-20 09:55:00,71.5,71.52,71.45,71.51,125626.0,39.5673,39.5784,39.5397,39.5729,125626.0
2017-04-20 10:00:00,71.52,71.65,71.52,71.61,86706.0,39.5784,39.6503,39.5784,39.6282,86706.0
2017-04-20 10:05:00,71.61,71.68,71.6,71.63,47221.0,39.6282,39.6669,39.6227,39.6393,47221.0
2017-04-20 10:10:00,71.62,71.66,71.56,71.57,56766.0,39.6337,39.6559,39.6005,39.6061,56766.0
2017-04-20 10:15:00,71.56,71.61,71.49,71.54,126084.0,39.6005,39.6282,39.5618,39.5895,126084.0
2017-04-20 10:20:00,71.55,71.56,71.41,71.41,92335.0,39.595,39.6005,39.5175,39.5175,92335.0
2017-04-20 10:25:00,71.41,71.44,71.41,71.41,44188.0,39.5175,39.5341,39.5175,39.5175,44188.0
2017-04-20 10:30:00,71.41,71.45,71.37,71.39,46322.0,39.5175,39.5397,39.4954,39.5065,46322.0
2017-04-20 10:35:00,71.38,71.41,71.31,71.34,130898.0,39.5009,39.5175,39.4622,39.4788,130898.0
2017-04-20 10:40:00,71.34,71.34,71.25,71.25,42394.0,39.4788,39.4788,39.429,39.429,42394.0
2017-04-20 10:45:00,71.24,71.34,71.23,71.28,48261.0,39.4234,39.4788,39.4179,39.4456,48261.0
2017-04-20 10:50:00,71.27,71.38,71.27,71.37,44241.0,39.44,39.5009,39.44,39.4954,44241.0
2017-04-20 10:55:00,71.36,71.37,71.3,71.31,42284.0,39.4899,39.4954,39.4566,39.4622,42284.0
2017-04-20 11:00:00,71.32,71.36,71.28,71.29,58226.0,39.4677,39.4899,39.4456,39.4511,58226.0
2017-04-20 11:05:00,71.29,71.33,71.28,71.32,38388.0,39.4511,39.4733,39.4456,39.4677,38388.0
2017-04-20 11:10:00,71.32,71.35,71.31,71.35,38782.0,39.4677,39.4843,39.4622,39.4843,38782.0
2017-04-20 11:15:00,71.34,71.35,71.29,71.33,79086.0,39.4788,39.4843,39.4511,39.4733,79086.0
2017-04-20 11:20:00,71.32,71.37,71.32,71.36,49411.0,39.4677,39.4954,39.4677,39.4899,49411.0
2017-04-20 11:25:00,71.35,71.41,71.33,71.4,53584.0,39.4843,39.5175,39.4733,39.512,53584.0
2017-04-20 11:30:00,71.4,71.41,71.37,71.4,74797.0,39.512,39.5175,39.4954,39.512,74797.0
2017-04-20 11:35:00,71.39,71.4,71.32,71.33,53030.0,39.5065,39.512,39.4677,39.4733,53030.0
2017-04-20 11:40:00,71.34,71.36,71.32,71.34,27090.0,39.4788,39.4899,39.4677,39.4788,27090.0
2017-04-20 11:45:00,71.34,71.35,71.31,71.33,68018.0,39.4788,39.4843,39.4622,39.4733,68018.0
2017-04-20 11:50:00,71.33,71.35,71.31,71.32,44784.0,39.4733,39.4843,39.4622,39.4677,44784.0
2017-04-20 11:55:00,71.31,71.37,71.31,71.37,34918.0,39.4622,39.4954,39.4622,39.4954,34918.0
2017-04-20 12:00:00,71.37,71.38,71.34,71.36,32736.0,39.4954,39.5009,39.4788,39.4899,32736.0
2017-04-20 12:05:00,71.36,71.41,71.36,71.41,22907.0,39.4899,39.5175,39.4899,39.5175,22907.0
2017-04-20 12:10:00,71.41,71.41,71.37,71.39,22158.0,39.5175,39.5175,39.4954,39.5065,22158.0
2017-04-20 12:15:00,71.39,71.42,71.39,71.42,22135.0,39.5065,39.5231,39.5065,39.5231,22135.0
2017-04-20 12:20:00,71.42,71.44,71.36,71.37,48835.0,39.5231,39.5341,39.4899,39.4954,48835.0
2017-04-20 12:25:00,71.38,71.41,71.35,71.36,43972.0,39.5009,39.5175,39.4843,39.4899,43972.0
2017-04-20 12:30:00,71.37,71.42,71.35,71.41,34702.0,39.4954,39.5231,39.4843,39.5175,34702.0
2017-04-20 12:35:00,71.41,71.42,71.38,71.39,39618.0,39.5175,39.5231,39.5009,39.5065,39618.0
2017-04-20 12:40:00,71.39,71.4,71.38,71.4,58486.0,39.5065,39.512,39.5009,39.512,58486.0
2017-04-20 12:45:00,71.4,71.4,71.34,71.34,35545.0,39.512,39.512,39.4788,39.4788,35545.0
2017-04-20 12:50:00,71.34,71.38,71.33,71.36,22600.0,39.4788,39.5009,39.4733,39.4899,22600.0
2017-04-20 12:55:00,71.36,71.4,71.35,71.38,25632.0,39.4899,39.512,39.4843,39.5009,25632.0
2017-04-20 13:00:00,71.38,71.41,71.38,71.4,55918.0,39.5009,39.5175,39.5009,39.512,55918.0
2017-04-20 13:05:00,71.4,71.4,71.36,71.37,31744.0,39.512,39.512,39.4899,39.4954,31744.0
2017-04-20 13:10:00,71.38,71.39,71.36,71.38,20815.0,39.5009,39.5065,39.4899,39.5009,20815.0
2017-04-20 13:15:00,71.39,71.4,71.35,71.38,27598.0,39.5065,39.512,39.4843,39.5009,27598.0
2017-04-20 13:20:00,71.37,71.38,71.34,71.37,33476.0,39.4954,39.5009,39.4788,39.4954,33476.0
2017-04-20 13:25:00,71.38,71.41,71.36,71.4,48935.0,39.5009,39.5175,39.4899,39.512,48935.0
2017-04-20 13:30:00,71.41,71.45,71.38,71.42,50899.0,39.5175,39.5397,39.5009,39.5231,50899.0
2017-04-20 13:35:00,71.42,71.46,71.42,71.46,24447.0,39.5231,39.5452,39.5231,39.5452,24447.0
2017-04-20 13:40:00,71.47,71.48,71.45,71.47,25297.0,39.5507,39.5563,39.5397,39.5507,25297.0
2017-04-20 13:45:00,71.46,71.47,71.44,71.45,61398.0,39.5452,39.5507,39.5341,39.5397,61398.0
2017-04-20 13:50:00,71.45,71.45,71.42,71.45,43659.0,39.5397,39.5397,39.5231,39.5397,43659.0
2017-04-20 13:55:00,71.45,71.47,71.44,71.44,43532.0,39.5397,39.5507,39.5341,39.5341,43532.0
2017-04-20 14:00:00,71.45,71.46,71.42,71.42,34989.0,39.5397,39.5452,39.5231,39.5231,34989.0
2017-04-20 14:05:00,71.42,71.43,71.4,71.4,27399.0,39.5231,39.5286,39.512,39.512,27399.0
2017-04-20 14:10:00,71.41,71.45,71.41,71.44,50047.0,39.5175,39.5397,39.5175,39.5341,50047.0
2017-04-20 14:15:00,71.44,71.46,71.43,71.45,37636.0,39.5341,39.5452,39.5286,39.5397,37636.0
2017-04-20 14:20:00,71.45,71.54,71.44,71.54,67364.0,39.5397,39.5895,39.5341,39.5895,67364.0
2017-04-20 14:25:00,71.53,71.54,71.46,71.51,62815.0,39.5839,39.5895,39.5452,39.5729,62815.0
2017-04-20 14:30:00,71.51,71.51,71.47,71.48,46873.0,39.5729,39.5729,39.5507,39.5563,46873.0
2017-04-20 14:35:00,71.48,71.5,71.47,71.48,34672.0,39.5563,39.5673,39.5507,39.5563,34672.0
2017-04-20 14:40:00,71.48,71.49,71.42,71.42,25772.0,39.5563,39.5618,39.5231,39.5231,25772.0
2017-04-20 14:45:00,71.42,71.44,71.41,71.44,32998.0,39.5231,39.5341,39.5175,39.5341,32998.0
2017-04-20 14:50:00,71.44,71.47,71.42,71.42,24589.0,39.5341,39.5507,39.5231,39.5231,24589.0
2017-04-20 14:55:00,71.43,71.45,71.41,71.42,44706.0,39.5286,39.5397,39.5175,39.5231,44706.0
2017-04-20 15:00:00,71.43,71.43,71.39,71.42,32073.0,39.5286,39.5286,39.5065,39.5231,32073.0
2017-04-20 15:05:00,71.42,71.46,71.41,71.45,32842.0,39.5231,39.5452,39.5175,39.5397,32842.0
2017-04-20 15:10:00,71.46,71.54,71.45,71.53,44269.0,39.5452,39.5895,39.5397,39.5839,44269.0
2017-04-20 15:15:00,71.54,71.54,71.44,71.46,54206.0,39.5895,39.5895,39.5341,39.5452,54206.0
2017-04-20 15:20:00,71.45,71.48,71.45,71.48,46539.0,39.5397,39.5563,39.5397,39.5563,46539.0
2017-04-20 15:25:00,71.49,71.52,71.48,71.52,44199.0,39.5618,39.5784,39.5563,39.5784,44199.0
2017-04-20 15:30:00,71.52,71.53,71.49,71.49,123161.0,39.5784,39.5839,39.5618,39.5618,123161.0
2017-04-20 15:35:00,71.5,71.51,71.47,71.5,72160.0,39.5673,39.5729,39.5507,39.5673,72160.0
2017-04-20 15:40:00,71.5,71.5,71.45,71.46,83641.0,39.5673,39.5673,39.5397,39.5452,83641.0
2017-04-20 15:45:00,71.46,71.48,71.45,71.48,112879.0,39.5452,39.5563,39.5397,39.5563,112879.0
2017-04-20 15:50:00,71.48,71.51,71.47,71.49,127230.0,39.5563,39.5729,39.5507,39.5618,127230.0
2017-04-20 15:55:00,71.49,71.51,71.41,71.42,291330.0,39.5618,39.5729,39.5175,39.5231,291330.0
2017-04-21 09:30:00,71.3,71.61,71.3,71.58,555283.0,39.4566,39.6282,39.4566,39.6116,555283.0
2017-04-21 09:35:00,71.56,71.68,71.51,71.67,61081.0,39.6005,39.6669,39.5729,39.6614,61081.0
2017-04-21 09:40:00,71.68,71.7,71.61,71.61,62122.0,39.6669,39.678,39.6282,39.6282,62122.0
2017-04-21 09:45:00,71.61,71.65,71.58,71.64,68825.0,39.6282,39.6503,39.6116,39.6448,68825.0
2017-04-21 09:50:00,71.63,71.84,71.62,71.77,140933.0,39.6393,39.7555,39.6337,39.7167,140933.0
2017-04-21 09:55:00,71.78,71.93,71.76,71.91,123429.0,39.7223,39.8053,39.7112,39.7942,123429.0
2017-04-21 10:00:00,71.9,71.91,71.78,71.81,47048.0,39.7887,39.7942,39.7223,39.7389,47048.0
2017-04-21 10:05:00,71.8,71.86,71.79,71.84,37326.0,39.7333,39.7665,39.7278,39.7555,37326.0
2017-04-21 10:10:00,71.84,71.98,71.8,71.96,103699.0,39.7555,39.833,39.7333,39.8219,103699.0
2017-04-21 10:15:00,71.96,71.96,71.89,71.9,36750.0,39.8219,39.8219,39.7831,39.7887,36750.0
2017-04-21 10:20:00,71.9,71.9,71.78,71.8,45872.0,39.7887,39.7887,39.7223,39.7333,45872.0
2017-04-21 10:25:00,71.8,71.82,71.75,71.76,45550.0,39.7333,39.7444,39.7057,39.7112,45550.0
2017-04-21 10:30:00,71.77,71.81,71.74,71.81,69490.0,39.7167,39.7389,39.7001,39.7389,69490.0
2017-04-21 10:35:00,71.81,71.84,71.78,71.82,49481.0,39.7389,39.7555,39.7223,39.7444,49481.0
2017-04-21 10:40:00,71.82,71.83,71.73,71.75,66386.0,39.7444,39.7499,39.6946,39.7057,66386.0
2017-04-21 10:45:00,71.76,71.77,71.66,71.67,42974.0,39.7112,39.7167,39.6559,39.6614,42974.0
2017-04-21 10:50:00,71.67,71.74,71.66,71.72,41416.0,39.6614,39.7001,39.6559,39.6891,41416.0
2017-04-21 10:55:00,71.72,71.86,71.71,71.84,54572.0,39.6891,39.7665,39.6835,39.7555,54572.0
2017-04-21 11:00:00,71.84,71.85,71.82,71.84,44777.0,39.7555,39.761,39.7444,39.7555,44777.0
2017-04-21 11:05:00,71.84,71.91,71.84,71.85,48100.0,39.7555,39.7942,39.7555,39.761,48100.0
2017-04-21 11:10:00,71.85,71.89,71.77,71.77,79162.0,39.761,39.7831,39.7167,39.7167,79162.0
2017-04-21 11:15:00,71.77,71.77,71.7,71.73,63544.0,39.7167,39.7167,39.678,39.6946,63544.0
2017-04-21 11:20:00,71.74,71.79,71.71,71.77,38161.0,39.7001,39.7278,39.6835,39.7167,38161.0
2017-04-21 11:25:00,71.77,71.78,71.71,71.72,144237.0,39.7167,39.7223,39.6835,39.6891,144237.0
2017-04-21 11:30:00,71.72,71.75,71.69,71.7,138825.0,39.6891,39.7057,39.6725,39.678,138825.0
2017-04-21 11:35:00,71.71,71.72,71.66,71.68,104301.0,39.6835,39.6891,39.6559,39.6669,104301.0
2017-04-21 11:40:00,71.69,71.71,71.63,71.7,105894.0,39.6725,39.6835,39.6393,39.678,105894.0
2017-04-21 11:45:00,71.7,71.74,71.69,71.7,26756.0,39.678,39.7001,39.6725,39.678,26756.0
2017-04-21 11:50:00,71.7,71.75,71.69,71.74,30142.0,39.678,39.7057,39.6725,39.7001,30142.0
2017-04-21 11:55:00,71.74,71.75,71.69,71.71,31305.0,39.7001,39.7057,39.6725,39.6835,31305.0
2017-04-21 12:00:00,71.71,71.72,71.66,71.67,31611.0,39.6835,39.6891,39.6559,39.6614,31611.0
2017-04-21 12:05:00,71.67,71.68,71.62,71.64,26736.0,39.6614,39.6669,39.6337,39.6448,26736.0
2017-04-21 12:10:00,71.63,71.66,71.58,71.61,50319.0,39.6393,39.6559,39.6116,39.6282,50319.0
2017-04-21 12:15:00,71.62,71.66,71.6,71.66,37006.0,39.6337,39.6559,39.6227,39.6559,37006.0
2017-04-21 12:20:00,71.65,71.69,71.64,71.64,22098.0,39.6503,39.6725,39.6448,39.6448,22098.0
2017-04-21 12:25:00,71.65,71.67,71.62,71.62,23909.0,39.6503,39.6614,39.6337,39.6337,23909.0
2017-04-21 12:30:00,71.62,71.67,71.6,71.66,85808.0,39.6337,39.6614,39.6227,39.6559,85808.0
2017-04-21 12:35:00,71.66,71.67,71.63,71.66,30741.0,39.6559,39.6614,39.6393,39.6559,30741.0
2017-04-21 12:40:00,71.67,71.69,71.64,71.67,69058.0,39.6614,39.6725,39.6448,39.6614,69058.0
2017-04-21 12:45:00,71.67,71.71,71.66,71.69,21898.0,39.6614,39.6835,39.6559,39.6725,21898.0
2017-04-21 12:50:00,71.7,71.71,71.66,71.69,26699.0,39.678,39.6835,39.6559,39.6725,26699.0
2017-04-21 12:55:00,71.7,71.71,71.67,71.7,33532.0,39.678,39.6835,39.6614,39.678,33532.0
2017-04-21 13:00:00,71.7,71.74,71.69,71.73,83690.0,39.678,39.7001,39.6725,39.6946,83690.0
2017-04-21 13:05:00,71.73,71.74,71.69,71.72,20519.0,39.6946,39.7001,39.6725,39.6891,20519.0
2017-04-21 13:10:00,71.72,71.72,71.61,71.67,64093.0,39.6891,39.6891,39.6282,39.6614,64093.0
2017-04-21 13:15:00,71.66,71.7,71.61,71.62,19604.0,39.6559,39.678,39.6282,39.6337,19604.0
2017-04-21 13:20:00,71.61,71.67,71.6,71.64,31638.0,39.6282,39.6614,39.6227,39.6448,31638.0
2017-04-21 13:25:00,71.64,71.65,71.6,71.64,27700.0,39.6448,39.6503,39.6227,39.6448,27700.0
2017-04-21 13:30:00,71.65,71.66,71.64,71.65,10203.0,39.6503,39.6559,39.6448,39.6503,10203.0
2017-04-21 13:35:00,71.65,71.66,71.62,71.64,48950.0,39.6503,39.6559,39.6337,39.6448,48950.0
2017-04-21 13:40:00,71.64,71.71,71.63,71.71,38943.0,39.6448,39.6835,39.6393,39.6835,38943.0
2017-04-21 13:45:00,71.71,71.72,71.68,71.69,32929.0,39.6835,39.6891,39.6669,39.6725,32929.0
2017-04-21 13:50:00,71.69,71.71,71.64,71.66,93888.0,39.6725,39.6835,39.6448,39.6559,93888.0
2017-04-21 13:55:00,71.66,71.68,71.63,71.65,58268.0,39.6559,39.6669,39.6393,39.6503,58268.0
2017-04-21 14:00:00,71.65,71.66,71.59,71.59,79939.0,39.6503,39.6559,39.6171,39.6171,79939.0
2017-04-21 14:05:00,71.59,71.61,71.58,71.61,35608.0,39.6171,39.6282,39.6116,39.6282,35608.0
2017-04-21 14:10:00,71.61,71.62,71.56,71.57,77082.0,39.6282,39.6337,39.6005,39.6061,77082.0
2017-04-21 14:15:00,71.58,71.6,71.55,71.56,33321.0,39.6116,39.6227,39.595,39.6005,33321.0
2017-04-21 14:20:00,71.56,71.59,71.55,71.59,25392.0,39.6005,39.6171,39.595,39.6171,25392.0
2017-04-21 14:25:00,71.59,71.61,71.57,71.58,48936.0,39.6171,39.6282,39.6061,39.6116,48936.0
2017-04-21 14:30:00,71.58,71.62,71.57,71.62,61101.0,39.6116,39.6337,39.6061,39.6337,61101.0
2017-04-21 14:35:00,71.62,71.62,71.58,71.6,41773.0,39.6337,39.6337,39.6116,39.6227,41773.0
2017-04-21 14:40:00,71.61,71.65,71.6,71.62,81018.0,39.6282,39.6503,39.6227,39.6337,81018.0
2017-04-21 14:45:00,71.63,71.63,71.58,71.59,32253.0,39.6393,39.6393,39.6116,39.6171,32253.0
2017-04-21 14:50:00,71.58,71.63,71.58,71.6,78131.0,39.6116,39.6393,39.6116,39.6227,78131.0
2017-04-21 14:55:00,71.6,71.61,71.58,71.59,39252.0,39.6227,39.6282,39.6116,39.6171,39252.0
2017-04-21 15:00:00,71.59,71.59,71.51,71.53,47513.0,39.6171,39.6171,39.5729,39.5839,47513.0
2017-04-21 15:05:00,71.52,71.55,71.5,71.55,58787.0,39.5784,39.595,39.5673,39.595,58787.0
2017-04-21 15:10:00,71.54,71.55,71.49,71.53,52869.0,39.5895,39.595,39.5618,39.5839,52869.0
2017-04-21 15:15:00,71.53,71.55,71.5,71.54,35663.0,39.5839,39.595,39.5673,39.5895,35663.0
2017-04-21 15:20:00,71.54,71.55,71.5,71.51,40734.0,39.5895,39.595,39.5673,39.5729,40734.0
2017-04-21 15:25:00,71.52,71.56,71.49,71.55,68692.0,39.5784,39.6005,39.5618,39.595,68692.0
2017-04-21 15:30:00,71.55,71.56,71.47,71.5,75064.0,39.595,39.6005,39.5507,39.5673,75064.0
2017-04-21 15:35:00,71.5,71.56,71.49,71.55,100783.0,39.5673,39.6005,39.5618,39.595,100783.0
2017-04-21 15:40:00,71.54,71.61,71.54,71.59,138705.0,39.5895,39.6282,39.5895,39.6171,138705.0
2017-04-21 15:45:00,71.6,71.62,71.56,71.58,140016.0,39.6227,39.6337,39.6005,39.6116,140016.0
2017-04-21 15:50:00,71.58,71.59,71.51,71.53,155609.0,39.6116,39.6171,39.5729,39.5839,155609.0
2017-04-21 15:55:00,71.53,71.56,71.46,71.48,280590.0,39.5839,39.6005,39.5452,39.5563,280590.0
2017-04-24 09:30:00,71.89,71.98,71.78,71.92,207522.0,39.7831,39.833,39.7223,39.7998,207522.0
2017-04-24 09:35:00,71.91,72.0,71.89,71.99,54443.0,39.7942,39.844,39.7831,39.8385,54443.0
2017-04-24 09:40:00,71.98,72.11,71.98,72.05,64605.0,39.833,39.9049,39.833,39.8717,64605.0
2017-04-24 09:45:00,72.05,72.06,71.95,72.02,74913.0,39.8717,39.8772,39.8164,39.8551,74913.0
2017-04-24 09:50:00,72.02,72.11,72.01,72.05,75758.0,39.8551,39.9049,39.8496,39.8717,75758.0
2017-04-24 09:55:00,72.05,72.06,72.0,72.06,37121.0,39.8717,39.8772,39.844,39.8772,37121.0
2017-04-24 10:00:00,72.06,72.07,71.99,72.0,48987.0,39.8772,39.8828,39.8385,39.844,48987.0
2017-04-24 10:05:00,71.99,72.04,71.99,72.03,61886.0,39.8385,39.8662,39.8385,39.8606,61886.0
2017-04-24 10:10:00,72.03,72.13,72.01,72.11,103275.0,39.8606,39.916,39.8496,39.9049,103275.0
2017-04-24 10:15:00,72.11,72.21,72.1,72.16,100530.0,39.9049,39.9602,39.8994,39.9326,100530.0
2017-04-24 10:20:00,72.15,72.26,72.14,72.19,52606.0,39.927,39.9879,39.9215,39.9492,52606.0
2017-04-24 10:25:00,72.2,72.26,72.19,72.25,48470.0,39.9547,39.9879,39.9492,39.9824,48470.0
2017-04-24 10:30:00,72.25,72.25,72.18,72.24,62457.0,39.9824,39.9824,39.9436,39.9768,62457.0
2017-04-24 10:35:00,72.25,72.25,72.15,72.19,40574.0,39.9824,39.9824,39.927,39.9492,40574.0
2017-04-24 10:40:00,72.19,72.21,72.14,72.15,43185.0,39.9492,39.9602,39.9215,39.927,43185.0
2017-04-24 10:45:00,72.15,72.17,72.12,72.14,27116.0,39.927,39.9381,39.9104,39.9215,27116.0
2017-04-24 10:50:00,72.14,72.19,72.1,72.17,48645.0,39.9215,39.9492,39.8994,39.9381,48645.0
2017-04-24 10:55:00,72.17,72.21,72.17,72.19,40816.0,39.9381,39.9602,39.9381,39.9492,40816.0
2017-04-24 11:00:00,72.18,72.29,72.17,72.25,58793.0,39.9436,40.0045,39.9381,39.9824,58793.0
2017-04-24 11:05:00,72.25,72.39,72.24,72.38,50641.0,39.9824,40.0598,39.9768,40.0543,50641.0
2017-04-24 11:10:00,72.39,72.4,72.32,72.34,53049.0,40.0598,40.0654,40.0211,40.0322,53049.0
2017-04-24 11:15:00,72.34,72.41,72.3,72.39,43401.0,40.0322,40.0709,40.01,40.0598,43401.0
2017-04-24 11:20:00,72.38,72.39,72.31,72.37,31852.0,40.0543,40.0598,40.0156,40.0488,31852.0
2017-04-24 11:25:00,72.38,72.41,72.35,72.37,54551.0,40.0543,40.0709,40.0377,40.0488,54551.0
2017-04-24 11:30:00,72.37,72.37,72.31,72.33,73882.0,40.0488,40.0488,40.0156,40.0266,73882.0
2017-04-24 11:35:00,72.33,72.37,72.31,72.37,79968.0,40.0266,40.0488,40.0156,40.0488,79968.0
2017-04-24 11:40:00,72.37,72.39,72.33,72.33,36392.0,40.0488,40.0598,40.0266,40.0266,36392.0
2017-04-24 11:45:00,72.34,72.34,72.3,72.32,47497.0,40.0322,40.0322,40.01,40.0211,47497.0
2017-04-24 11:50:00,72.32,72.33,72.3,72.33,39764.0,40.0211,40.0266,40.01,40.0266,39764.0
2017-04-24 11:55:00,72.32,72.35,72.31,72.33,41172.0,40.0211,40.0377,40.0156,40.0266,41172.0
2017-04-24 12:00:00,72.33,72.34,72.31,72.33,34089.0,40.0266,40.0322,40.0156,40.0266,34089.0
2017-04-24 12:05:00,72.34,72.35,72.33,72.34,30637.0,40.0322,40.0377,40.0266,40.0322,30637.0
2017-04-24 12:10:00,72.35,72.35,72.29,72.34,54772.0,40.0377,40.0377,40.0045,40.0322,54772.0
2017-04-24 12:15:00,72.36,72.39,72.35,72.38,64901.0,40.0432,40.0598,40.0377,40.0543,64901.0
2017-04-24 12:20:00,72.37,72.43,72.35,72.39,98401.0,40.0488,40.082,40.0377,40.0598,98401.0
2017-04-24 12:25:00,72.4,72.46,72.39,72.45,35986.0,40.0654,40.0986,40.0598,40.093,35986.0
2017-04-24 12:30:00,72.45,72.45,72.38,72.42,28867.0,40.093,40.093,40.0543,40.0764,28867.0
2017-04-24 12:35:00,72.42,72.46,72.41,72.45,22831.0,40.0764,40.0986,40.0709,40.093,22831.0
2017-04-24 12:40:00,72.45,72.47,72.4,72.43,31162.0,40.093,40.1041,40.0654,40.082,31162.0
2017-04-24 12:45:00,72.43,72.46,72.42,72.44,22670.0,40.082,40.0986,40.0764,40.0875,22670.0
2017-04-24 12:50:00,72.44,72.45,72.4,72.42,12442.0,40.0875,40.093,40.0654,40.0764,12442.0
2017-04-24 12:55:00,72.42,72.44,72.39,72.44,37724.0,40.0764,40.0875,40.0598,40.0875,37724.0
2017-04-24 13:00:00,72.44,72.47,72.41,72.44,72368.0,40.0875,40.1041,40.0709,40.0875,72368.0
2017-04-24 13:05:00,72.44,72.47,72.4,72.42,17802.0,40.0875,40.1041,40.0654,40.0764,17802.0
2017-04-24 13:10:00,72.43,72.5,72.41,72.5,36658.0,40.082,40.1207,40.0709,40.1207,36658.0
2017-04-24 13:15:00,72.49,72.53,72.47,72.52,23035.0,40.1152,40.1373,40.1041,40.1318,23035.0
2017-04-24 13:20:00,72.52,72.53,72.47,72.48,27199.0,40.1318,40.1373,40.1041,40.1096,27199.0
2017-04-24 13:25:00,72.48,72.51,72.46,72.48,56200.0,40.1096,40.1263,40.0986,40.1096,56200.0
2017-04-24 13:30:00,72.48,72.51,72.45,72.48,45054.0,40.1096,40.1263,40.093,40.1096,45054.0
2017-04-24 13:35:00,72.48,72.52,72.47,72.49,38166.0,40.1096,40.1318,40.1041,40.1152,38166.0
2017-04-24 13:40:00,72.48,72.49,72.45,72.47,39780.0,40.1096,40.1152,40.093,40.1041,39780.0
2017-04-24 13:45:00,72.46,72.48,72.45,72.46,31032.0,40.0986,40.1096,40.093,40.0986,31032.0
2017-04-24 13:50:00,72.45,72.49,72.45,72.46,39848.0,40.093,40.1152,40.093,40.0986,39848.0
2017-04-24 13:55:00,72.46,72.51,72.44,72.5,51285.0,40.0986,40.1263,40.0875,40.1207,51285.0
2017-04-24 14:00:00,72.51,72.53,72.49,72.53,28289.0,40.1263,40.1373,40.1152,40.1373,28289.0
2017-04-24 14:05:00,72.52,72.53,72.5,72.5,28798.0,40.1318,40.1373,40.1207,40.1207,28798.0
2017-04-24 14:10:00,72.51,72.54,72.49,72.53,30022.0,40.1263,40.1429,40.1152,40.1373,30022.0
2017-04-24 14:15:00,72.52,72.61,72.52,72.57,73951.0,40.1318,40.1816,40.1318,40.1595,73951.0
2017-04-24 14:20:00,72.58,72.61,72.57,72.59,34267.0,40.165,40.1816,40.1595,40.1705,34267.0
2017-04-24 14:25:00,72.58,72.6,72.56,72.58,15827.0,40.165,40.1761,40.1539,40.165,15827.0
2017-04-24 14:30:00,72.59,72.61,72.57,72.58,56835.0,40.1705,40.1816,40.1595,40.165,56835.0
2017-04-24 14:35:00,72.58,72.59,72.54,72.59,80708.0,40.165,40.1705,40.1429,40.1705,80708.0
2017-04-24 14:40:00,72.59,72.65,72.58,72.63,45157.0,40.1705,40.2037,40.165,40.1927,45157.0
2017-04-24 14:45:00,72.64,72.64,72.61,72.62,37337.0,40.1982,40.1982,40.1816,40.1871,37337.0
2017-04-24 14:50:00,72.62,72.65,72.61,72.64,32691.0,40.1871,40.2037,40.1816,40.1982,32691.0
2017-04-24 14:55:00,72.63,72.64,72.6,72.63,38679.0,40.1927,40.1982,40.1761,40.1927,38679.0
2017-04-24 15:00:00,72.63,72.66,72.62,72.63,57915.0,40.1927,40.2093,40.1871,40.1927,57915.0
2017-04-24 15:05:00,72.62,72.66,72.62,72.66,44926.0,40.1871,40.2093,40.1871,40.2093,44926.0
2017-04-24 15:10:00,72.65,72.67,72.63,72.66,29998.0,40.2037,40.2148,40.1927,40.2093,29998.0
2017-04-24 15:15:00,72.67,72.69,72.63,72.64,56578.0,40.2148,40.2259,40.1927,40.1982,56578.0
2017-04-24 15:20:00,72.64,72.65,72.59,72.6,35116.0,40.1982,40.2037,40.1705,40.1761,35116.0
2017-04-24 15:25:00,72.59,72.65,72.59,72.61,48753.0,40.1705,40.2037,40.1705,40.1816,48753.0
2017-04-24 15:30:00,72.61,72.62,72.5,72.52,77286.0,40.1816,40.1871,40.1207,40.1318,77286.0
2017-04-24 15:35:00,72.52,72.57,72.51,72.52,62259.0,40.1318,40.1595,40.1263,40.1318,62259.0
2017-04-24 15:40:00,72.52,72.6,72.5,72.56,104732.0,40.1318,40.1761,40.1207,40.1539,104732.0
2017-04-24 15:45:00,72.56,72.58,72.52,72.53,88174.0,40.1539,40.165,40.1318,40.1373,88174.0
2017-04-24 15:50:00,72.53,72.53,72.43,72.46,140279.0,40.1373,40.1373,40.082,40.0986,140279.0
2017-04-24 15:55:00,72.45,72.57,72.45,72.53,306198.0,40.093,40.1595,40.093,40.1373,306198.0
2017-04-25 09:30:00,72.54,72.6,72.43,72.48,137340.0,40.1429,40.1761,40.082,40.1096,137340.0
2017-04-25 09:35:00,72.46,72.46,72.33,72.36,75342.0,40.0986,40.0986,40.0266,40.0432,75342.0
2017-04-25 09:40:00,72.36,72.46,72.32,72.45,42977.0,40.0432,40.0986,40.0211,40.093,42977.0
2017-04-25 09:45:00,72.45,72.48,72.42,72.43,62417.0,40.093,40.1096,40.0764,40.082,62417.0
2017-04-25 09:50:00,72.43,72.46,72.38,72.41,42278.0,40.082,40.0986,40.0543,40.0709,42278.0
2017-04-25 09:55:00,72.4,72.44,72.37,72.39,32992.0,40.0654,40.0875,40.0488,40.0598,32992.0
2017-04-25 10:00:00,72.38,72.46,72.36,72.46,69420.0,40.0543,40.0986,40.0432,40.0986,69420.0
2017-04-25 10:05:00,72.46,72.58,72.46,72.58,73231.0,40.0986,40.165,40.0986,40.165,73231.0
2017-04-25 10:10:00,72.57,72.59,72.52,72.52,46325.0,40.1595,40.1705,40.1318,40.1318,46325.0
2017-04-25 10:15:00,72.53,72.56,72.48,72.55,105076.0,40.1373,40.1539,40.1096,40.1484,105076.0
2017-04-25 10:20:00,72.54,72.55,72.47,72.49,98619.0,40.1429,40.1484,40.1041,40.1152,98619.0
2017-04-25 10:25:00,72.48,72.52,72.47,72.5,52917.0,40.1096,40.1318,40.1041,40.1207,52917.0
2017-04-25 10:30:00,72.49,72.51,72.46,72.47,77012.0,40.1152,40.1263,40.0986,40.1041,77012.0
2017-04-25 10:35:00,72.47,72.51,72.47,72.5,47749.0,40.1041,40.1263,40.1041,40.1207,47749.0
2017-04-25 10:40:00,72.5,72.56,72.47,72.53,69746.0,40.1207,40.1539,40.1041,40.1373,69746.0
2017-04-25 10:45:00,72.54,72.55,72.5,72.5,150097.0,40.1429,40.1484,40.1207,40.1207,150097.0
2017-04-25 10:50:00,72.5,72.5,72.43,72.44,52516.0,40.1207,40.1207,40.082,40.0875,52516.0
2017-04-25 10:55:00,72.45,72.49,72.41,72.43,84150.0,40.093,40.1152,40.0709,40.082,84150.0
2017-04-25 11:00:00,72.42,72.43,72.37,72.39,66872.0,40.0764,40.082,40.0488,40.0598,66872.0
2017-04-25 11:05:00,72.39,72.42,72.38,72.39,67367.0,40.0598,40.0764,40.0543,40.0598,67367.0
2017-04-25 11:10:00,72.39,72.41,72.38,72.4,27790.0,40.0598,40.0709,40.0543,40.0654,27790.0
2017-04-25 11:15:00,72.39,72.47,72.39,72.47,45460.0,40.0598,40.1041,40.0598,40.1041,45460.0
2017-04-25 11:20:00,72.46,72.47,72.43,72.45,18694.0,40.0986,40.1041,40.082,40.093,18694.0
2017-04-25 11:25:00,72.45,72.46,72.41,72.43,40154.0,40.093,40.0986,40.0709,40.082,40154.0
2017-04-25 11:30:00,72.44,72.49,72.43,72.44,30605.0,40.0875,40.1152,40.082,40.0875,30605.0
2017-04-25 11:35:00,72.45,72.49,72.44,72.48,28046.0,40.093,40.1152,40.0875,40.1096,28046.0
2017-04-25 11:40:00,72.48,72.54,72.47,72.52,74726.0,40.1096,40.1429,40.1041,40.1318,74726.0
2017-04-25 11:45:00,72.52,72.53,72.45,72.48,67360.0,40.1318,40.1373,40.093,40.1096,67360.0
2017-04-25 11:50:00,72.48,72.5,72.46,72.49,18762.0,40.1096,40.1207,40.0986,40.1152,18762.0
2017-04-25 11:55:00,72.49,72.51,72.48,72.5,72572.0,40.1152,40.1263,40.1096,40.1207,72572.0
2017-04-25 12:00:00,72.49,72.5,72.46,72.47,21577.0,40.1152,40.1207,40.0986,40.1041,21577.0
2017-04-25 12:05:00,72.47,72.49,72.44,72.48,23711.0,40.1041,40.1152,40.0875,40.1096,23711.0
2017-04-25 12:10:00,72.48,72.51,72.47,72.49,22145.0,40.1096,40.1263,40.1041,40.1152,22145.0
2017-04-25 12:15:00,72.49,72.51,72.46,72.47,21552.0,40.1152,40.1263,40.0986,40.1041,21552.0
2017-04-25 12:20:00,72.47,72.48,72.46,72.47,14446.0,40.1041,40.1096,40.0986,40.1041,14446.0
2017-04-25 12:25:00,72.47,72.49,72.46,72.46,24731.0,40.1041,40.1152,40.0986,40.0986,24731.0
2017-04-25 12:30:00,72.46,72.52,72.46,72.5,39923.0,40.0986,40.1318,40.0986,40.1207,39923.0
2017-04-25 12:35:00,72.5,72.55,72.47,72.55,33527.0,40.1207,40.1484,40.1041,40.1484,33527.0
2017-04-25 12:40:00,72.55,72.55,72.49,72.5,57432.0,40.1484,40.1484,40.1152,40.1207,57432.0
2017-04-25 12:45:00,72.49,72.5,72.45,72.48,28500.0,40.1152,40.1207,40.093,40.1096,28500.0
2017-04-25 12:50:00,72.48,72.5,72.46,72.5,21037.0,40.1096,40.1207,40.0986,40.1207,21037.0
2017-04-25 12:55:00,72.5,72.5,72.46,72.47,23436.0,40.1207,40.1207,40.0986,40.1041,23436.0
2017-04-25 13:00:00,72.46,72.5,72.46,72.49,40578.0,40.0986,40.1207,40.0986,40.1152,40578.0
2017-04-25 13:05:00,72.48,72.52,72.47,72.52,40024.0,40.1096,40.1318,40.1041,40.1318,40024.0
2017-04-25 13:10:00,72.51,72.52,72.5,72.5,27994.0,40.1263,40.1318,40.1207,40.1207,27994.0
2017-04-25 13:15:00,72.5,72.52,72.49,72.52,27927.0,40.1207,40.1318,40.1152,40.1318,27927.0
2017-04-25 13:20:00,72.53,72.55,72.5,72.51,33716.0,40.1373,40.1484,40.1207,40.1263,33716.0
2017-04-25 13:25:00,72.51,72.52,72.49,72.51,35673.0,40.1263,40.1318,40.1152,40.1263,35673.0
2017-04-25 13:30:00,72.51,72.51,72.48,72.48,119073.0,40.1263,40.1263,40.1096,40.1096,119073.0
2017-04-25 13:35:00,72.49,72.53,72.49,72.51,44225.0,40.1152,40.1373,40.1152,40.1263,44225.0
2017-04-25 13:40:00,72.51,72.52,72.49,72.5,30700.0,40.1263,40.1318,40.1152,40.1207,30700.0
2017-04-25 13:45:00,72.5,72.53,72.49,72.53,16477.0,40.1207,40.1373,40.1152,40.1373,16477.0
2017-04-25 13:50:00,72.53,72.55,72.51,72.52,30869.0,40.1373,40.1484,40.1263,40.1318,30869.0
2017-04-25 13:55:00,72.52,72.52,72.48,72.49,128784.0,40.1318,40.1318,40.1096,40.1152,128784.0
2017-04-25 14:00:00,72.49,72.52,72.48,72.51,26154.0,40.1152,40.1318,40.1096,40.1263,26154.0
2017-04-25 14:05:00,72.51,72.51,72.44,72.45,54628.0,40.1263,40.1263,40.0875,40.093,54628.0
2017-04-25 14:10:00,72.45,72.48,72.45,72.45,36106.0,40.093,40.1096,40.093,40.093,36106.0
2017-04-25 14:15:00,72.45,72.47,72.43,72.43,45071.0,40.093,40.1041,40.082,40.082,45071.0
2017-04-25 14:20:00,72.44,72.47,72.42,72.46,49442.0,40.0875,40.1041,40.0764,40.0986,49442.0
2017-04-25 14:25:00,72.47,72.54,72.46,72.49,93707.0,40.1041,40.1429,40.0986,40.1152,93707.0
2017-04-25 14:30:00,72.5,72.5,72.45,72.48,56955.0,40.1207,40.1207,40.093,40.1096,56955.0
2017-04-25 14:35:00,72.48,72.5,72.46,72.48,44283.0,40.1096,40.1207,40.0986,40.1096,44283.0
2017-04-25 14:40:00,72.48,72.48,72.47,72.48,47227.0,40.1096,40.1096,40.1041,40.1096,47227.0
2017-04-25 14:45:00,72.47,72.49,72.47,72.47,18387.0,40.1041,40.1152,40.1041,40.1041,18387.0
2017-04-25 14:50:00,72.47,72.5,72.47,72.48,50154.0,40.1041,40.1207,40.1041,40.1096,50154.0
2017-04-25 14:55:00,72.48,72.49,72.46,72.47,28265.0,40.1096,40.1152,40.0986,40.1041,28265.0
2017-04-25 15:00:00,72.48,72.52,72.47,72.5,57452.0,40.1096,40.1318,40.1041,40.1207,57452.0
2017-04-25 15:05:00,72.5,72.55,72.49,72.51,105028.0,40.1207,40.1484,40.1152,40.1263,105028.0
2017-04-25 15:10:00,72.51,72.56,72.5,72.55,73113.0,40.1263,40.1539,40.1207,40.1484,73113.0
2017-04-25 15:15:00,72.55,72.55,72.51,72.51,74771.0,40.1484,40.1484,40.1263,40.1263,74771.0
2017-04-25 15:20:00,72.52,72.52,72.49,72.5,43629.0,40.1318,40.1318,40.1152,40.1207,43629.0
2017-04-25 15:25:00,72.5,72.53,72.48,72.52,98908.0,40.1207,40.1373,40.1096,40.1318,98908.0
2017-04-25 15:30:00,72.52,72.52,72.42,72.48,181872.0,40.1318,40.1318,40.0764,40.1096,181872.0
2017-04-25 15:35:00,72.48,72.49,72.47,72.48,53675.0,40.1096,40.1152,40.1041,40.1096,53675.0
2017-04-25 15:40:00,72.48,72.5,72.43,72.45,152635.0,40.1096,40.1207,40.082,40.093,152635.0
2017-04-25 15:45:00,72.45,72.51,72.42,72.45,219473.0,40.093,40.1263,40.0764,40.093,219473.0
2017-04-25 15:50:00,72.45,72.5,72.44,72.49,148989.0,40.093,40.1207,40.0875,40.1152,148989.0
2017-04-25 15:55:00,72.5,72.5,72.41,72.42,545892.0,40.1207,40.1207,40.0709,40.0764,545892.0
2017-04-26 09:30:00,72.4,72.4,72.1,72.18,121812.0,40.0654,40.0654,39.8994,39.9436,121812.0
2017-04-26 09:35:00,72.16,72.36,72.16,72.35,50997.0,39.9326,40.0432,39.9326,40.0377,50997.0
2017-04-26 09:40:00,72.36,72.39,72.19,72.19,39194.0,40.0432,40.0598,39.9492,39.9492,39194.0
2017-04-26 09:45:00,72.19,72.25,72.13,72.15,57940.0,39.9492,39.9824,39.916,39.927,57940.0
2017-04-26 09:50:00,72.16,72.19,72.12,72.17,45143.0,39.9326,39.9492,39.9104,39.9381,45143.0
2017-04-26 09:55:00,72.17,72.21,72.17,72.19,42016.0,39.9381,39.9602,39.9381,39.9492,42016.0
2017-04-26 10:00:00,72.18,72.2,72.11,72.11,41865.0,39.9436,39.9547,39.9049,39.9049,41865.0
2017-04-26 10:05:00,72.11,72.12,72.06,72.12,52280.0,39.9049,39.9104,39.8772,39.9104,52280.0
2017-04-26 10:10:00,72.11,72.15,72.02,72.04,71637.0,39.9049,39.927,39.8551,39.8662,71637.0
2017-04-26 10:15:00,72.04,72.11,72.04,72.06,36899.0,39.8662,39.9049,39.8662,39.8772,36899.0
2017-04-26 10:20:00,72.05,72.11,72.04,72.09,29380.0,39.8717,39.9049,39.8662,39.8938,29380.0
2017-04-26 10:25:00,72.09,72.18,72.08,72.17,54050.0,39.8938,39.9436,39.8883,39.9381,54050.0
2017-04-26 10:30:00,72.17,72.18,72.08,72.08,72981.0,39.9381,39.9436,39.8883,39.8883,72981.0
2017-04-26 10:35:00,72.07,72.13,72.04,72.11,58662.0,39.8828,39.916,39.8662,39.9049,58662.0
2017-04-26 10:40:00,72.1,72.13,72.08,72.09,35830.0,39.8994,39.916,39.8883,39.8938,35830.0
2017-04-26 10:45:00,72.09,72.1,72.06,72.06,39704.0,39.8938,39.8994,39.8772,39.8772,39704.0
2017-04-26 10:50:00,72.06,72.13,72.06,72.11,61933.0,39.8772,39.916,39.8772,39.9049,61933.0
2017-04-26 10:55:00,72.1,72.16,72.1,72.15,58116.0,39.8994,39.9326,39.8994,39.927,58116.0
2017-04-26 11:00:00,72.14,72.14,72.12,72.13,69023.0,39.9215,39.9215,39.9104,39.916,69023.0
2017-04-26 11:05:00,72.13,72.13,72.01,72.06,89722.0,39.916,39.916,39.8496,39.8772,89722.0
2017-04-26 11:10:00,72.06,72.15,72.06,72.13,69554.0,39.8772,39.927,39.8772,39.916,69554.0
2017-04-26 11:15:00,72.13,72.15,72.06,72.07,88130.0,39.916,39.927,39.8772,39.8828,88130.0
2017-04-26 11:20:00,72.08,72.12,72.05,72.1,71396.0,39.8883,39.9104,39.8717,39.8994,71396.0
2017-04-26 11:25:00,72.1,72.11,72.06,72.08,62349.0,39.8994,39.9049,39.8772,39.8883,62349.0
2017-04-26 11:30:00,72.08,72.08,71.97,72.0,124286.0,39.8883,39.8883,39.8274,39.844,124286.0
2017-04-26 11:35:00,72.01,72.07,72.0,72.06,86719.0,39.8496,39.8828,39.844,39.8772,86719.0
2017-04-26 11:40:00,72.06,72.09,72.06,72.07,68104.0,39.8772,39.8938,39.8772,39.8828,68104.0
2017-04-26 11:45:00,72.06,72.07,71.98,72.0,72241.0,39.8772,39.8828,39.833,39.844,72241.0
2017-04-26 11:50:00,72.0,72.05,71.99,72.03,78210.0,39.844,39.8717,39.8385,39.8606,78210.0
2017-04-26 11:55:00,72.04,72.08,72.04,72.06,65118.0,39.8662,39.8883,39.8662,39.8772,65118.0
2017-04-26 12:00:00,72.06,72.1,72.06,72.06,33477.0,39.8772,39.8994,39.8772,39.8772,33477.0
2017-04-26 12:05:00,72.07,72.07,72.01,72.02,62204.0,39.8828,39.8828,39.8496,39.8551,62204.0
2017-04-26 12:10:00,72.03,72.09,72.03,72.08,48598.0,39.8606,39.8938,39.8606,39.8883,48598.0
2017-04-26 12:15:00,72.08,72.08,72.07,72.07,12980.0,39.8883,39.8883,39.8828,39.8828,12980.0
2017-04-26 12:20:00,72.08,72.08,72.02,72.03,70879.0,39.8883,39.8883,39.8551,39.8606,70879.0
2017-04-26 12:25:00,72.02,72.04,72.0,72.03,36073.0,39.8551,39.8662,39.844,39.8606,36073.0
2017-04-26 12:30:00,72.04,72.05,72.0,72.02,49821.0,39.8662,39.8717,39.844,39.8551,49821.0
2017-04-26 12:35:00,72.02,72.04,72.01,72.02,64293.0,39.8551,39.8662,39.8496,39.8551,64293.0
2017-04-26 12:40:00,72.03,72.06,72.01,72.02,66331.0,39.8606,39.8772,39.8496,39.8551,66331.0
2017-04-26 12:45:00,72.02,72.06,72.01,72.02,88517.0,39.8551,39.8772,39.8496,39.8551,88517.0
2017-04-26 12:50:00,72.03,72.08,72.02,72.06,52068.0,39.8606,39.8883,39.8551,39.8772,52068.0
2017-04-26 12:55:00,72.07,72.1,72.05,72.09,38990.0,39.8828,39.8994,39.8717,39.8938,38990.0
2017-04-26 13:00:00,72.1,72.1,72.06,72.06,49745.0,39.8994,39.8994,39.8772,39.8772,49745.0
2017-04-26 13:05:00,72.07,72.08,72.05,72.07,44178.0,39.8828,39.8883,39.8717,39.8828,44178.0
2017-04-26 13:10:00,72.08,72.08,72.06,72.07,29095.0,39.8883,39.8883,39.8772,39.8828,29095.0
2017-04-26 13:15:00,72.07,72.08,72.06,72.06,39683.0,39.8828,39.8883,39.8772,39.8772,39683.0
2017-04-26 13:20:00,72.06,72.08,72.05,72.07,34176.0,39.8772,39.8883,39.8717,39.8828,34176.0
2017-04-26 13:25:00,72.07,72.08,72.06,72.07,42668.0,39.8828,39.8883,39.8772,39.8828,42668.0
2017-04-26 13:30:00,72.06,72.08,72.04,72.05,42647.0,39.8772,39.8883,39.8662,39.8717,42647.0
2017-04-26 13:35:00,72.04,72.11,72.03,72.11,65776.0,39.8662,39.9049,39.8606,39.9049,65776.0
2017-04-26 13:40:00,72.1,72.15,72.07,72.14,65930.0,39.8994,39.927,39.8828,39.9215,65930.0
2017-04-26 13:45:00,72.14,72.15,72.02,72.07,61655.0,39.9215,39.927,39.8551,39.8828,61655.0
2017-04-26 13:50:00,72.08,72.12,72.04,72.1,65789.0,39.8883,39.9104,39.8662,39.8994,65789.0
2017-04-26 13:55:00,72.09,72.09,72.04,72.07,50185.0,39.8938,39.8938,39.8662,39.8828,50185.0
2017-04-26 14:00:00,72.07,72.11,72.04,72.09,81197.0,39.8828,39.9049,39.8662,39.8938,81197.0
2017-04-26 14:05:00,72.09,72.11,72.07,72.08,61913.0,39.8938,39.9049,39.8828,39.8883,61913.0
2017-04-26 14:10:00,72.08,72.09,72.06,72.07,44641.0,39.8883,39.8938,39.8772,39.8828,44641.0
2017-04-26 14:15:00,72.08,72.1,72.05,72.06,40741.0,39.8883,39.8994,39.8717,39.8772,40741.0
2017-04-26 14:20:00,72.06,72.08,72.05,72.07,56985.0,39.8772,39.8883,39.8717,39.8828,56985.0
2017-04-26 14:25:00,72.07,72.08,72.03,72.03,43513.0,39.8828,39.8883,39.8606,39.8606,43513.0
2017-04-26 14:30:00,72.03,72.08,72.03,72.07,71010.0,39.8606,39.8883,39.8606,39.8828,71010.0
2017-04-26 14:35:00,72.07,72.07,71.99,72.01,65341.0,39.8828,39.8828,39.8385,39.8496,65341.0
2017-04-26 14:40:00,72.01,72.02,71.99,72.0,63330.0,39.8496,39.8551,39.8385,39.844,63330.0
2017-04-26 14:45:00,72.0,72.01,71.97,71.99,53647.0,39.844,39.8496,39.8274,39.8385,53647.0
2017-04-26 14:50:00,71.99,72.0,71.96,71.96,53119.0,39.8385,39.844,39.8219,39.8219,53119.0
2017-04-26 14:55:00,71.96,71.98,71.9,71.9,79930.0,39.8219,39.833,39.7887,39.7887,79930.0
2017-04-26 15:00:00,71.9,71.93,71.9,71.91,83272.0,39.7887,39.8053,39.7887,39.7942,83272.0
2017-04-26 15:05:00,71.91,71.93,71.88,71.88,57999.0,39.7942,39.8053,39.7776,39.7776,57999.0
2017-04-26 15:10:00,71.89,71.89,71.82,71.83,84286.0,39.7831,39.7831,39.7444,39.7499,84286.0
2017-04-26 15:15:00,71.83,71.84,71.78,71.8,66014.0,39.7499,39.7555,39.7223,39.7333,66014.0
2017-04-26 15:20:00,71.81,71.82,71.77,71.77,72156.0,39.7389,39.7444,39.7167,39.7167,72156.0
2017-04-26 15:25:00,71.78,71.8,71.73,71.74,106177.0,39.7223,39.7333,39.6946,39.7001,106177.0
2017-04-26 15:30:00,71.74,71.75,71.65,71.67,87594.0,39.7001,39.7057,39.6503,39.6614,87594.0
2017-04-26 15:35:00,71.66,71.67,71.57,71.58,185156.0,39.6559,39.6614,39.6061,39.6116,185156.0
2017-04-26 15:40:00,71.57,71.63,71.56,71.63,173512.0,39.6061,39.6393,39.6005,39.6393,173512.0
2017-04-26 15:45:00,71.63,71.64,71.54,71.55,172633.0,39.6393,39.6448,39.5895,39.595,172633.0
2017-04-26 15:50:00,71.56,71.57,71.54,71.55,220755.0,39.6005,39.6061,39.5895,39.595,220755.0
2017-04-26 15:55:00,71.55,71.57,71.47,71.51,533424.0,39.595,39.6061,39.5507,39.5729,533424.0
2017-04-27 09:30:00,71.5,71.73,71.5,71.6,125469.0,39.5673,39.6946,39.5673,39.6227,125469.0
2017-04-27 09:35:00,71.59,71.66,71.58,71.59,52119.0,39.6171,39.6559,39.6116,39.6171,52119.0
2017-04-27 09:40:00,71.59,71.6,71.54,71.55,57544.0,39.6171,39.6227,39.5895,39.595,57544.0
2017-04-27 09:45:00,71.55,71.55,71.38,71.45,121052.0,39.595,39.595,39.5009,39.5397,121052.0
2017-04-27 09:50:00,71.44,71.51,71.4,71.49,95066.0,39.5341,39.5729,39.512,39.5618,95066.0
2017-04-27 09:55:00,71.49,71.55,71.48,71.48,58935.0,39.5618,39.595,39.5563,39.5563,58935.0
2017-04-27 10:00:00,71.49,71.5,71.48,71.49,75948.0,39.5618,39.5673,39.5563,39.5618,75948.0
2017-04-27 10:05:00,71.49,71.57,71.48,71.57,64020.0,39.5618,39.6061,39.5563,39.6061,64020.0
2017-04-27 10:10:00,71.57,71.63,71.56,71.62,91095.0,39.6061,39.6393,39.6005,39.6337,91095.0
2017-04-27 10:15:00,71.61,71.62,71.57,71.6,45558.0,39.6282,39.6337,39.6061,39.6227,45558.0
2017-04-27 10:20:00,71.6,71.71,71.58,71.7,40091.0,39.6227,39.6835,39.6116,39.678,40091.0
2017-04-27 10:25:00,71.7,71.71,71.62,71.62,34778.0,39.678,39.6835,39.6337,39.6337,34778.0
2017-04-27 10:30:00,71.63,71.66,71.62,71.64,38098.0,39.6393,39.6559,39.6337,39.6448,38098.0
2017-04-27 10:35:00,71.64,71.7,71.63,71.67,50815.0,39.6448,39.678,39.6393,39.6614,50815.0
2017-04-27 10:40:00,71.66,71.66,71.6,71.6,38851.0,39.6559,39.6559,39.6227,39.6227,38851.0
2017-04-27 10:45:00,71.61,71.69,71.6,71.64,44629.0,39.6282,39.6725,39.6227,39.6448,44629.0
2017-04-27 10:50:00,71.65,71.69,71.64,71.65,59765.0,39.6503,39.6725,39.6448,39.6503,59765.0
2017-04-27 10:55:00,71.65,71.65,71.59,71.6,31646.0,39.6503,39.6503,39.6171,39.6227,31646.0
2017-04-27 11:00:00,71.59,71.6,71.49,71.5,46094.0,39.6171,39.6227,39.5618,39.5673,46094.0
2017-04-27 11:05:00,71.5,71.5,71.46,71.48,37127.0,39.5673,39.5673,39.5452,39.5563,37127.0
2017-04-27 11:10:00,71.47,71.49,71.46,71.47,33239.0,39.5507,39.5618,39.5452,39.5507,33239.0
2017-04-27 11:15:00,71.47,71.48,71.41,71.42,58949.0,39.5507,39.5563,39.5175,39.5231,58949.0
2017-04-27 11:20:00,71.41,71.44,71.33,71.36,74291.0,39.5175,39.5341,39.4733,39.4899,74291.0
2017-04-27 11:25:00,71.36,71.42,71.35,71.37,41560.0,39.4899,39.5231,39.4843,39.4954,41560.0
2017-04-27 11:30:00,71.37,71.42,71.36,71.36,38672.0,39.4954,39.5231,39.4899,39.4899,38672.0
2017-04-27 11:35:00,71.36,71.37,71.34,71.36,30878.0,39.4899,39.4954,39.4788,39.4899,30878.0
2017-04-27 11:40:00,71.36,71.39,71.35,71.38,37559.0,39.4899,39.5065,39.4843,39.5009,37559.0
2017-04-27 11:45:00,71.38,71.39,71.35,71.36,43729.0,39.5009,39.5065,39.4843,39.4899,43729.0
2017-04-27 11:50:00,71.37,71.37,71.32,71.33,31112.0,39.4954,39.4954,39.4677,39.4733,31112.0
2017-04-27 11:55:00,71.33,71.34,71.31,71.34,27195.0,39.4733,39.4788,39.4622,39.4788,27195.0
2017-04-27 12:00:00,71.34,71.35,71.33,71.35,55789.0,39.4788,39.4843,39.4733,39.4843,55789.0
2017-04-27 12:05:00,71.35,71.5,71.34,71.47,98083.0,39.4843,39.5673,39.4788,39.5507,98083.0
2017-04-27 12:10:00,71.47,71.53,71.46,71.52,44393.0,39.5507,39.5839,39.5452,39.5784,44393.0
2017-04-27 12:15:00,71.53,71.53,71.49,71.52,36518.0,39.5839,39.5839,39.5618,39.5784,36518.0
2017-04-27 12:20:00,71.52,71.53,71.48,71.5,34029.0,39.5784,39.5839,39.5563,39.5673,34029.0
2017-04-27 12:25:00,71.5,71.5,71.45,71.47,37411.0,39.5673,39.5673,39.5397,39.5507,37411.0
2017-04-27 12:30:00,71.47,71.52,71.47,71.51,31452.0,39.5507,39.5784,39.5507,39.5729,31452.0
2017-04-27 12:35:00,71.51,71.55,71.51,71.55,22282.0,39.5729,39.595,39.5729,39.595,22282.0
2017-04-27 12:40:00,71.54,71.58,71.5,71.56,43015.0,39.5895,39.6116,39.5673,39.6005,43015.0
2017-04-27 12:45:00,71.56,71.57,71.53,71.53,33913.0,39.6005,39.6061,39.5839,39.5839,33913.0
2017-04-27 12:50:00,71.53,71.59,71.51,71.58,30763.0,39.5839,39.6171,39.5729,39.6116,30763.0
2017-04-27 12:55:00,71.58,71.71,71.58,71.7,44277.0,39.6116,39.6835,39.6116,39.678,44277.0
2017-04-27 13:00:00,71.7,71.72,71.66,71.66,50039.0,39.678,39.6891,39.6559,39.6559,50039.0
2017-04-27 13:05:00,71.66,71.66,71.62,71.64,28434.0,39.6559,39.6559,39.6337,39.6448,28434.0
2017-04-27 13:10:00,71.63,71.64,71.6,71.61,28940.0,39.6393,39.6448,39.6227,39.6282,28940.0
2017-04-27 13:15:00,71.61,71.63,71.6,71.62,27142.0,39.6282,39.6393,39.6227,39.6337,27142.0
2017-04-27 13:20:00,71.63,71.63,71.61,71.62,29051.0,39.6393,39.6393,39.6282,39.6337,29051.0
2017-04-27 13:25:00,71.62,71.63,71.59,71.62,38998.0,39.6337,39.6393,39.6171,39.6337,38998.0
2017-04-27 13:30:00,71.62,71.64,71.61,71.61,25676.0,39.6337,39.6448,39.6282,39.6282,25676.0
2017-04-27 13:35:00,71.62,71.62,71.59,71.59,28625.0,39.6337,39.6337,39.6171,39.6171,28625.0
2017-04-27 13:40:00,71.6,71.61,71.59,71.6,26427.0,39.6227,39.6282,39.6171,39.6227,26427.0
2017-04-27 13:45:00,71.6,71.62,71.55,71.56,61642.0,39.6227,39.6337,39.595,39.6005,61642.0
2017-04-27 13:50:00,71.56,71.58,71.54,71.56,35574.0,39.6005,39.6116,39.5895,39.6005,35574.0
2017-04-27 13:55:00,71.56,71.61,71.55,71.61,40955.0,39.6005,39.6282,39.595,39.6282,40955.0
2017-04-27 14:00:00,71.61,71.62,71.59,71.61,30670.0,39.6282,39.6337,39.6171,39.6282,30670.0
2017-04-27 14:05:00,71.61,71.62,71.6,71.61,28119.0,39.6282,39.6337,39.6227,39.6282,28119.0
2017-04-27 14:10:00,71.61,71.66,71.6,71.64,45220.0,39.6282,39.6559,39.6227,39.6448,45220.0
2017-04-27 14:15:00,71.65,71.66,71.63,71.64,39276.0,39.6503,39.6559,39.6393,39.6448,39276.0
2017-04-27 14:20:00,71.64,71.65,71.62,71.62,41884.0,39.6448,39.6503,39.6337,39.6337,41884.0
2017-04-27 14:25:00,71.63,71.64,71.62,71.63,25188.0,39.6393,39.6448,39.6337,39.6393,25188.0
2017-04-27 14:30:00,71.62,71.67,71.62,71.67,54454.0,39.6337,39.6614,39.6337,39.6614,54454.0
2017-04-27 14:35:00,71.67,71.67,71.65,71.66,39587.0,39.6614,39.6614,39.6503,39.6559,39587.0
2017-04-27 14:40:00,71.65,71.67,71.64,71.65,54789.0,39.6503,39.6614,39.6448,39.6503,54789.0
2017-04-27 14:45:00,71.65,71.67,71.64,71.67,36290.0,39.6503,39.6614,39.6448,39.6614,36290.0
2017-04-27 14:50:00,71.67,71.68,71.65,71.66,20288.0,39.6614,39.6669,39.6503,39.6559,20288.0
2017-04-27 14:55:00,71.65,71.67,71.64,71.65,32781.0,39.6503,39.6614,39.6448,39.6503,32781.0
2017-04-27 15:00:00,71.65,71.65,71.6,71.6,36973.0,39.6503,39.6503,39.6227,39.6227,36973.0
2017-04-27 15:05:00,71.61,71.61,71.5,71.52,80907.0,39.6282,39.6282,39.5673,39.5784,80907.0
2017-04-27 15:10:00,71.53,71.56,71.52,71.54,43186.0,39.5839,39.6005,39.5784,39.5895,43186.0
2017-04-27 15:15:00,71.54,71.56,71.53,71.53,43380.0,39.5895,39.6005,39.5839,39.5839,43380.0
2017-04-27 15:20:00,71.53,71.56,71.52,71.55,91307.0,39.5839,39.6005,39.5784,39.595,91307.0
2017-04-27 15:25:00,71.56,71.61,71.54,71.59,70423.0,39.6005,39.6282,39.5895,39.6171,70423.0
2017-04-27 15:30:00,71.59,71.59,71.53,71.53,57285.0,39.6171,39.6171,39.5839,39.5839,57285.0
2017-04-27 15:35:00,71.54,71.55,71.51,71.51,88239.0,39.5895,39.595,39.5729,39.5729,88239.0
2017-04-27 15:40:00,71.52,71.53,71.51,71.52,67490.0,39.5784,39.5839,39.5729,39.5784,67490.0
2017-04-27 15:45:00,71.52,71.52,71.45,71.45,95165.0,39.5784,39.5784,39.5397,39.5397,95165.0
2017-04-27 15:50:00,71.45,71.46,71.43,71.45,134437.0,39.5397,39.5452,39.5286,39.5397,134437.0
2017-04-27 15:55:00,71.45,71.54,71.44,71.52,308514.0,39.5397,39.5895,39.5341,39.5784,308514.0
2017-04-28 09:30:00,71.4,71.45,71.26,71.4,134524.0,39.512,39.5397,39.4345,39.512,134524.0
2017-04-28 09:35:00,71.39,71.41,71.29,71.29,47455.0,39.5065,39.5175,39.4511,39.4511,47455.0
2017-04-28 09:40:00,71.28,71.33,71.16,71.3,107526.0,39.4456,39.4733,39.3792,39.4566,107526.0
2017-04-28 09:45:00,71.29,71.33,71.24,71.27,71159.0,39.4511,39.4733,39.4234,39.44,71159.0
2017-04-28 09:50:00,71.28,71.39,71.27,71.33,44060.0,39.4456,39.5065,39.44,39.4733,44060.0
2017-04-28 09:55:00,71.34,71.4,71.33,71.39,39217.0,39.4788,39.512,39.4733,39.5065,39217.0
2017-04-28 10:00:00,71.39,71.39,71.32,71.35,44806.0,39.5065,39.5065,39.4677,39.4843,44806.0
2017-04-28 10:05:00,71.34,71.35,71.28,71.31,51317.0,39.4788,39.4843,39.4456,39.4622,51317.0
2017-04-28 10:10:00,71.31,71.47,71.31,71.47,38078.0,39.4622,39.5507,39.4622,39.5507,38078.0
2017-04-28 10:15:00,71.46,71.52,71.45,71.51,30526.0,39.5452,39.5784,39.5397,39.5729,30526.0
2017-04-28 10:20:00,71.51,71.52,71.43,71.47,40472.0,39.5729,39.5784,39.5286,39.5507,40472.0
2017-04-28 10:25:00,71.47,71.52,71.45,71.48,33490.0,39.5507,39.5784,39.5397,39.5563,33490.0
2017-04-28 10:30:00,71.48,71.52,71.47,71.51,25027.0,39.5563,39.5784,39.5507,39.5729,25027.0
2017-04-28 10:35:00,71.5,71.56,71.5,71.53,34024.0,39.5673,39.6005,39.5673,39.5839,34024.0
2017-04-28 10:40:00,71.53,71.58,71.53,71.58,22465.0,39.5839,39.6116,39.5839,39.6116,22465.0
2017-04-28 10:45:00,71.58,71.61,71.57,71.61,33880.0,39.6116,39.6282,39.6061,39.6282,33880.0
2017-04-28 10:50:00,71.62,71.65,71.59,71.63,50862.0,39.6337,39.6503,39.6171,39.6393,50862.0
2017-04-28 10:55:00,71.63,71.66,71.6,71.65,42187.0,39.6393,39.6559,39.6227,39.6503,42187.0
2017-04-28 11:00:00,71.65,71.67,71.65,71.67,27544.0,39.6503,39.6614,39.6503,39.6614,27544.0
2017-04-28 11:05:00,71.67,71.69,71.65,71.68,55992.0,39.6614,39.6725,39.6503,39.6669,55992.0
2017-04-28 11:10:00,71.67,71.69,71.65,71.67,19673.0,39.6614,39.6725,39.6503,39.6614,19673.0
2017-04-28 11:15:00,71.66,71.67,71.65,71.66,21395.0,39.6559,39.6614,39.6503,39.6559,21395.0
2017-04-28 11:20:00,71.65,71.71,71.65,71.69,31921.0,39.6503,39.6835,39.6503,39.6725,31921.0
2017-04-28 11:25:00,71.69,71.73,71.69,71.71,41312.0,39.6725,39.6946,39.6725,39.6835,41312.0
2017-04-28 11:30:00,71.71,71.71,71.65,71.65,23380.0,39.6835,39.6835,39.6503,39.6503,23380.0
2017-04-28 11:35:00,71.65,71.65,71.62,71.63,15141.0,39.6503,39.6503,39.6337,39.6393,15141.0
2017-04-28 11:40:00,71.63,71.64,71.61,71.63,35578.0,39.6393,39.6448,39.6282,39.6393,35578.0
2017-04-28 11:45:00,71.62,71.65,71.62,71.64,46165.0,39.6337,39.6503,39.6337,39.6448,46165.0
2017-04-28 11:50:00,71.65,71.7,71.63,71.68,19375.0,39.6503,39.678,39.6393,39.6669,19375.0
2017-04-28 11:55:00,71.68,71.71,71.68,71.68,20356.0,39.6669,39.6835,39.6669,39.6669,20356.0
2017-04-28 12:00:00,71.68,71.71,71.61,71.61,35293.0,39.6669,39.6835,39.6282,39.6282,35293.0
2017-04-28 12:05:00,71.61,71.64,71.58,71.59,24272.0,39.6282,39.6448,39.6116,39.6171,24272.0
2017-04-28 12:10:00,71.6,71.61,71.58,71.59,21971.0,39.6227,39.6282,39.6116,39.6171,21971.0
2017-04-28 12:15:00,71.59,71.66,71.58,71.66,28154.0,39.6171,39.6559,39.6116,39.6559,28154.0
2017-04-28 12:20:00,71.66,71.66,71.61,71.61,22369.0,39.6559,39.6559,39.6282,39.6282,22369.0
2017-04-28 12:25:00,71.62,71.62,71.61,71.62,9517.0,39.6337,39.6337,39.6282,39.6337,9517.0
2017-04-28 12:30:00,71.63,71.63,71.59,71.59,18124.0,39.6393,39.6393,39.6171,39.6171,18124.0
2017-04-28 12:35:00,71.59,71.62,71.58,71.58,23155.0,39.6171,39.6337,39.6116,39.6116,23155.0
2017-04-28 12:40:00,71.58,71.58,71.55,71.55,23302.0,39.6116,39.6116,39.595,39.595,23302.0
2017-04-28 12:45:00,71.55,71.58,71.54,71.57,25729.0,39.595,39.6116,39.5895,39.6061,25729.0
2017-04-28 12:50:00,71.58,71.58,71.52,71.52,22246.0,39.6116,39.6116,39.5784,39.5784,22246.0
2017-04-28 12:55:00,71.53,71.54,71.52,71.52,21027.0,39.5839,39.5895,39.5784,39.5784,21027.0
2017-04-28 13:00:00,71.52,71.54,71.51,71.53,26866.0,39.5784,39.5895,39.5729,39.5839,26866.0
2017-04-28 13:05:00,71.52,71.57,71.52,71.56,18288.0,39.5784,39.6061,39.5784,39.6005,18288.0
2017-04-28 13:10:00,71.56,71.57,71.53,71.56,22358.0,39.6005,39.6061,39.5839,39.6005,22358.0
2017-04-28 13:15:00,71.56,71.59,71.55,71.55,28723.0,39.6005,39.6171,39.595,39.595,28723.0
2017-04-28 13:20:00,71.56,71.6,71.55,71.56,26190.0,39.6005,39.6227,39.595,39.6005,26190.0
2017-04-28 13:25:00,71.56,71.6,71.55,71.59,14540.0,39.6005,39.6227,39.595,39.6171,14540.0
2017-04-28 13:30:00,71.59,71.6,71.58,71.59,22130.0,39.6171,39.6227,39.6116,39.6171,22130.0
2017-04-28 13:35:00,71.59,71.6,71.57,71.58,18397.0,39.6171,39.6227,39.6061,39.6116,18397.0
2017-04-28 13:40:00,71.57,71.63,71.57,71.58,25008.0,39.6061,39.6393,39.6061,39.6116,25008.0
2017-04-28 13:45:00,71.58,71.61,71.57,71.58,18500.0,39.6116,39.6282,39.6061,39.6116,18500.0
2017-04-28 13:50:00,71.58,71.6,71.57,71.59,11459.0,39.6116,39.6227,39.6061,39.6171,11459.0
2017-04-28 13:55:00,71.6,71.61,71.57,71.57,34309.0,39.6227,39.6282,39.6061,39.6061,34309.0
2017-04-28 14:00:00,71.57,71.57,71.52,71.56,57046.0,39.6061,39.6061,39.5784,39.6005,57046.0
2017-04-28 14:05:00,71.58,71.6,71.57,71.57,14492.0,39.6116,39.6227,39.6061,39.6061,14492.0
2017-04-28 14:10:00,71.58,71.58,71.55,71.55,18580.0,39.6116,39.6116,39.595,39.595,18580.0
2017-04-28 14:15:00,71.56,71.6,71.55,71.58,33066.0,39.6005,39.6227,39.595,39.6116,33066.0
2017-04-28 14:20:00,71.57,71.6,71.57,71.6,10078.0,39.6061,39.6227,39.6061,39.6227,10078.0
2017-04-28 14:25:00,71.59,71.61,71.58,71.61,27037.0,39.6171,39.6282,39.6116,39.6282,27037.0
2017-04-28 14:30:00,71.61,71.66,71.6,71.66,39187.0,39.6282,39.6559,39.6227,39.6559,39187.0
2017-04-28 14:35:00,71.67,71.7,71.65,71.69,35401.0,39.6614,39.678,39.6503,39.6725,35401.0
2017-04-28 14:40:00,71.69,71.71,71.68,71.71,46883.0,39.6725,39.6835,39.6669,39.6835,46883.0
2017-04-28 14:45:00,71.7,71.76,71.7,71.76,26261.0,39.678,39.7112,39.678,39.7112,26261.0
2017-04-28 14:50:00,71.76,71.79,71.73,71.78,38909.0,39.7112,39.7278,39.6946,39.7223,38909.0
2017-04-28 14:55:00,71.77,71.8,71.77,71.77,47979.0,39.7167,39.7333,39.7167,39.7167,47979.0
2017-04-28 15:00:00,71.77,71.77,71.68,71.7,43686.0,39.7167,39.7167,39.6669,39.678,43686.0
2017-04-28 15:05:00,71.69,71.73,71.69,71.7,29374.0,39.6725,39.6946,39.6725,39.678,29374.0
2017-04-28 15:10:00,71.69,71.76,71.69,71.75,35899.0,39.6725,39.7112,39.6725,39.7057,35899.0
2017-04-28 15:15:00,71.74,71.74,71.7,71.71,22777.0,39.7001,39.7001,39.678,39.6835,22777.0
2017-04-28 15:20:00,71.71,71.72,71.69,71.69,43110.0,39.6835,39.6891,39.6725,39.6725,43110.0
2017-04-28 15:25:00,71.69,71.7,71.68,71.7,28496.0,39.6725,39.678,39.6669,39.678,28496.0
2017-04-28 15:30:00,71.7,71.7,71.66,71.69,65061.0,39.678,39.678,39.6559,39.6725,65061.0
2017-04-28 15:35:00,71.69,71.71,71.66,71.66,48554.0,39.6725,39.6835,39.6559,39.6559,48554.0
2017-04-28 15:40:00,71.67,71.68,71.64,71.66,58770.0,39.6614,39.6669,39.6448,39.6559,58770.0
2017-04-28 15:45:00,71.65,71.72,71.65,71.71,75007.0,39.6503,39.6891,39.6503,39.6835,75007.0
2017-04-28 15:50:00,71.72,71.76,71.71,71.75,98451.0,39.6891,39.7112,39.6835,39.7057,98451.0
2017-04-28 15:55:00,71.76,71.8,71.75,71.76,265903.0,39.7112,39.7333,39.7057,39.7112,265903.0
2017-05-01 09:30:00,71.75,71.8,71.63,71.63,105192.0,39.7057,39.7333,39.6393,39.6393,105192.0
2017-05-01 09:35:00,71.61,71.71,71.56,71.61,79369.0,39.6282,39.6835,39.6005,39.6282,79369.0
2017-05-01 09:40:00,71.61,71.67,71.55,71.6,55635.0,39.6282,39.6614,39.595,39.6227,55635.0
2017-05-01 09:45:00,71.59,71.6,71.54,71.56,47959.0,39.6171,39.6227,39.5895,39.6005,47959.0
2017-05-01 09:50:00,71.57,71.59,71.52,71.57,55538.0,39.6061,39.6171,39.5784,39.6061,55538.0
2017-05-01 09:55:00,71.58,71.62,71.55,71.61,48206.0,39.6116,39.6337,39.595,39.6282,48206.0
2017-05-01 10:00:00,71.6,71.61,71.53,71.56,42791.0,39.6227,39.6282,39.5839,39.6005,42791.0
2017-05-01 10:05:00,71.56,71.57,71.51,71.52,24917.0,39.6005,39.6061,39.5729,39.5784,24917.0
2017-05-01 10:10:00,71.52,71.55,71.51,71.53,36613.0,39.5784,39.595,39.5729,39.5839,36613.0
2017-05-01 10:15:00,71.53,71.61,71.52,71.58,43187.0,39.5839,39.6282,39.5784,39.6116,43187.0
2017-05-01 10:20:00,71.59,71.66,71.58,71.65,40366.0,39.6171,39.6559,39.6116,39.6503,40366.0
2017-05-01 10:25:00,71.65,71.65,71.62,71.63,18118.0,39.6503,39.6503,39.6337,39.6393,18118.0
2017-05-01 10:30:00,71.63,71.63,71.53,71.54,38665.0,39.6393,39.6393,39.5839,39.5895,38665.0
2017-05-01 10:35:00,71.54,71.54,71.47,71.48,51061.0,39.5895,39.5895,39.5507,39.5563,51061.0
2017-05-01 10:40:00,71.49,71.54,71.48,71.49,25705.0,39.5618,39.5895,39.5563,39.5618,25705.0
2017-05-01 10:45:00,71.49,71.55,71.49,71.55,20240.0,39.5618,39.595,39.5618,39.595,20240.0
2017-05-01 10:50:00,71.55,71.58,71.53,71.56,26299.0,39.595,39.6116,39.5839,39.6005,26299.0
2017-05-01 10:55:00,71.56,71.66,71.56,71.64,22456.0,39.6005,39.6559,39.6005,39.6448,22456.0
2017-05-01 11:00:00,71.64,71.64,71.54,71.56,30703.0,39.6448,39.6448,39.5895,39.6005,30703.0
2017-05-01 11:05:00,71.56,71.57,71.53,71.53,16474.0,39.6005,39.6061,39.5839,39.5839,16474.0
2017-05-01 11:10:00,71.53,71.55,71.49,71.54,32057.0,39.5839,39.595,39.5618,39.5895,32057.0
2017-05-01 11:15:00,71.55,71.55,71.49,71.49,16075.0,39.595,39.595,39.5618,39.5618,16075.0
2017-05-01 11:20:00,71.5,71.51,71.44,71.48,29800.0,39.5673,39.5729,39.5341,39.5563,29800.0
2017-05-01 11:25:00,71.48,71.48,71.41,71.47,36431.0,39.5563,39.5563,39.5175,39.5507,36431.0
2017-05-01 11:30:00,71.48,71.5,71.45,71.47,39401.0,39.5563,39.5673,39.5397,39.5507,39401.0
2017-05-01 11:35:00,71.47,71.49,71.44,71.44,27411.0,39.5507,39.5618,39.5341,39.5341,27411.0
2017-05-01 11:40:00,71.45,71.45,71.34,71.35,68121.0,39.5397,39.5397,39.4788,39.4843,68121.0
2017-05-01 11:45:00,71.36,71.45,71.35,71.45,27687.0,39.4899,39.5397,39.4843,39.5397,27687.0
2017-05-01 11:50:00,71.45,71.47,71.43,71.43,25891.0,39.5397,39.5507,39.5286,39.5286,25891.0
2017-05-01 11:55:00,71.44,71.47,71.41,71.42,23248.0,39.5341,39.5507,39.5175,39.5231,23248.0
2017-05-01 12:00:00,71.43,71.46,71.42,71.42,22762.0,39.5286,39.5452,39.5231,39.5231,22762.0
2017-05-01 12:05:00,71.42,71.46,71.42,71.44,31991.0,39.5231,39.5452,39.5231,39.5341,31991.0
2017-05-01 12:10:00,71.44,71.47,71.43,71.45,24154.0,39.5341,39.5507,39.5286,39.5397,24154.0
2017-05-01 12:15:00,71.46,71.46,71.41,71.42,26391.0,39.5452,39.5452,39.5175,39.5231,26391.0
2017-05-01 12:20:00,71.42,71.43,71.41,71.41,17122.0,39.5231,39.5286,39.5175,39.5175,17122.0
2017-05-01 12:25:00,71.41,71.41,71.37,71.4,59025.0,39.5175,39.5175,39.4954,39.512,59025.0
2017-05-01 12:30:00,71.41,71.42,71.4,71.41,29703.0,39.5175,39.5231,39.512,39.5175,29703.0
2017-05-01 12:35:00,71.4,71.41,71.34,71.34,46122.0,39.512,39.5175,39.4788,39.4788,46122.0
2017-05-01 12:40:00,71.35,71.35,71.31,71.33,41304.0,39.4843,39.4843,39.4622,39.4733,41304.0
2017-05-01 12:45:00,71.33,71.37,71.32,71.37,44091.0,39.4733,39.4954,39.4677,39.4954,44091.0
2017-05-01 12:50:00,71.37,71.4,71.31,71.31,83689.0,39.4954,39.512,39.4622,39.4622,83689.0
2017-05-01 12:55:00,71.3,71.3,71.19,71.21,85553.0,39.4566,39.4566,39.3958,39.4068,85553.0
2017-05-01 13:00:00,71.2,71.21,71.15,71.18,145154.0,39.4013,39.4068,39.3736,39.3902,145154.0
2017-05-01 13:05:00,71.17,71.19,71.16,71.16,58240.0,39.3847,39.3958,39.3792,39.3792,58240.0
2017-05-01 13:10:00,71.17,71.19,71.16,71.18,47537.0,39.3847,39.3958,39.3792,39.3902,47537.0
2017-05-01 13:15:00,71.18,71.19,71.15,71.17,42385.0,39.3902,39.3958,39.3736,39.3847,42385.0
2017-05-01 13:20:00,71.17,71.19,71.15,71.16,36685.0,39.3847,39.3958,39.3736,39.3792,36685.0
2017-05-01 13:25:00,71.16,71.2,71.15,71.2,32216.0,39.3792,39.4013,39.3736,39.4013,32216.0
2017-05-01 13:30:00,71.19,71.21,71.13,71.15,88104.0,39.3958,39.4068,39.3626,39.3736,88104.0
2017-05-01 13:35:00,71.16,71.16,71.1,71.12,101161.0,39.3792,39.3792,39.346,39.357,101161.0
2017-05-01 13:40:00,71.12,71.13,71.04,71.05,115503.0,39.357,39.3626,39.3128,39.3183,115503.0
2017-05-01 13:45:00,71.04,71.07,70.94,71.06,188150.0,39.3128,39.3294,39.2574,39.3238,188150.0
2017-05-01 13:50:00,71.06,71.09,71.03,71.04,58107.0,39.3238,39.3404,39.3072,39.3128,58107.0
2017-05-01 13:55:00,71.04,71.05,71.0,71.03,77492.0,39.3128,39.3183,39.2906,39.3072,77492.0
2017-05-01 14:00:00,71.03,71.06,71.02,71.03,135489.0,39.3072,39.3238,39.3017,39.3072,135489.0
2017-05-01 14:05:00,71.03,71.06,70.99,71.01,79189.0,39.3072,39.3238,39.2851,39.2962,79189.0
2017-05-01 14:10:00,71.0,71.06,70.99,71.05,87357.0,39.2906,39.3238,39.2851,39.3183,87357.0
2017-05-01 14:15:00,71.06,71.06,71.02,71.02,87094.0,39.3238,39.3238,39.3017,39.3017,87094.0
2017-05-01 14:20:00,71.03,71.04,70.98,71.04,74226.0,39.3072,39.3128,39.2796,39.3128,74226.0
2017-05-01 14:25:00,71.05,71.05,70.97,70.97,73585.0,39.3183,39.3183,39.274,39.274,73585.0
2017-05-01 14:30:00,70.97,70.98,70.91,70.96,98724.0,39.274,39.2796,39.2408,39.2685,98724.0
2017-05-01 14:35:00,70.95,70.97,70.9,70.95,103676.0,39.263,39.274,39.2353,39.263,103676.0
2017-05-01 14:40:00,70.95,70.96,70.92,70.92,102677.0,39.263,39.2685,39.2464,39.2464,102677.0
2017-05-01 14:45:00,70.93,70.95,70.88,70.94,105554.0,39.2519,39.263,39.2242,39.2574,105554.0
2017-05-01 14:50:00,70.95,70.95,70.88,70.9,116594.0,39.263,39.263,39.2242,39.2353,116594.0
2017-05-01 14:55:00,70.91,71.03,70.86,70.98,171289.0,39.2408,39.3072,39.2132,39.2796,171289.0
2017-05-01 15:00:00,70.98,71.05,70.98,71.03,74095.0,39.2796,39.3183,39.2796,39.3072,74095.0
2017-05-01 15:05:00,71.03,71.03,70.94,71.0,108887.0,39.3072,39.3072,39.2574,39.2906,108887.0
2017-05-01 15:10:00,71.0,71.1,70.99,71.04,96193.0,39.2906,39.346,39.2851,39.3128,96193.0
2017-05-01 15:15:00,71.04,71.06,71.03,71.05,66138.0,39.3128,39.3238,39.3072,39.3183,66138.0
2017-05-01 15:20:00,71.04,71.1,71.02,71.08,115822.0,39.3128,39.346,39.3017,39.3349,115822.0
2017-05-01 15:25:00,71.08,71.17,71.07,71.15,76550.0,39.3349,39.3847,39.3294,39.3736,76550.0
2017-05-01 15:30:00,71.15,71.17,71.1,71.16,68396.0,39.3736,39.3847,39.346,39.3792,68396.0
2017-05-01 15:35:00,71.17,71.18,71.08,71.13,133418.0,39.3847,39.3902,39.3349,39.3626,133418.0
2017-05-01 15:40:00,71.12,71.14,71.08,71.09,87863.0,39.357,39.3681,39.3349,39.3404,87863.0
2017-05-01 15:45:00,71.09,71.12,71.05,71.05,117251.0,39.3404,39.357,39.3183,39.3183,117251.0
2017-05-01 15:50:00,71.05,71.05,70.98,71.0,163701.0,39.3183,39.3183,39.2796,39.2906,163701.0
2017-05-01 15:55:00,70.99,71.0,70.82,70.9,367950.0,39.2851,39.2906,39.191,39.2353,367950.0
2017-05-02 09:30:00,70.05,70.38,69.79,70.16,476363.0,38.7649,38.9475,38.621,38.8258,476363.0
2017-05-02 09:35:00,70.16,70.52,70.15,70.5,139898.0,38.8258,39.025,38.8203,39.0139,139898.0
2017-05-02 09:40:00,70.51,70.95,70.0,70.82,107160.0,39.0195,39.263,38.7372,39.191,107160.0
2017-05-02 09:45:00,70.83,70.88,70.59,70.75,190773.0,39.1966,39.2242,39.0637,39.1523,190773.0
2017-05-02 09:50:00,70.75,70.92,70.71,70.92,136691.0,39.1523,39.2464,39.1301,39.2464,136691.0
2017-05-02 09:55:00,70.92,71.4,70.83,71.32,213125.0,39.2464,39.512,39.1966,39.4677,213125.0
2017-05-02 10:00:00,71.32,71.46,71.16,71.42,288235.0,39.4677,39.5452,39.3792,39.5231,288235.0
2017-05-02 10:05:00,71.42,71.57,71.26,71.56,117824.0,39.5231,39.6061,39.4345,39.6005,117824.0
2017-05-02 10:10:00,71.57,71.57,71.42,71.54,126184.0,39.6061,39.6061,39.5231,39.5895,126184.0
2017-05-02 10:15:00,71.54,71.59,71.4,71.5,98155.0,39.5895,39.6171,39.512,39.5673,98155.0
2017-05-02 10:20:00,71.5,71.54,71.3,71.39,148057.0,39.5673,39.5895,39.4566,39.5065,148057.0
2017-05-02 10:25:00,71.39,71.48,71.37,71.44,119236.0,39.5065,39.5563,39.4954,39.5341,119236.0
2017-05-02 10:30:00,71.43,71.44,71.24,71.3,157715.0,39.5286,39.5341,39.4234,39.4566,157715.0
2017-05-02 10:35:00,71.3,71.38,71.24,71.33,83573.0,39.4566,39.5009,39.4234,39.4733,83573.0
2017-05-02 10:40:00,71.32,71.33,71.19,71.25,84841.0,39.4677,39.4733,39.3958,39.429,84841.0
2017-05-02 10:45:00,71.25,71.28,71.18,71.19,75307.0,39.429,39.4456,39.3902,39.3958,75307.0
2017-05-02 10:50:00,71.19,71.22,71.09,71.17,87137.0,39.3958,39.4124,39.3404,39.3847,87137.0
2017-05-02 10:55:00,71.17,71.17,70.95,70.98,145212.0,39.3847,39.3847,39.263,39.2796,145212.0
2017-05-02 11:00:00,70.98,71.11,70.97,71.1,85959.0,39.2796,39.3515,39.274,39.346,85959.0
2017-05-02 11:05:00,71.09,71.22,71.09,71.18,83961.0,39.3404,39.4124,39.3404,39.3902,83961.0
2017-05-02 11:10:00,71.19,71.22,71.11,71.2,67980.0,39.3958,39.4124,39.3515,39.4013,67980.0
2017-05-02 11:15:00,71.2,71.21,71.03,71.08,67252.0,39.4013,39.4068,39.3072,39.3349,67252.0
2017-05-02 11:20:00,71.08,71.27,71.08,71.26,75304.0,39.3349,39.44,39.3349,39.4345,75304.0
2017-05-02 11:25:00,71.26,71.33,71.18,71.33,67881.0,39.4345,39.4733,39.3902,39.4733,67881.0
2017-05-02 11:30:00,71.32,71.33,71.13,71.18,73535.0,39.4677,39.4733,39.3626,39.3902,73535.0
2017-05-02 11:35:00,71.16,71.2,71.14,71.2,64719.0,39.3792,39.4013,39.3681,39.4013,64719.0
2017-05-02 11:40:00,71.2,71.24,71.12,71.24,57882.0,39.4013,39.4234,39.357,39.4234,57882.0
2017-05-02 11:45:00,71.23,71.25,71.11,71.16,117142.0,39.4179,39.429,39.3515,39.3792,117142.0
2017-05-02 11:50:00,71.16,71.23,71.15,71.19,61481.0,39.3792,39.4179,39.3736,39.3958,61481.0
2017-05-02 11:55:00,71.18,71.24,71.17,71.23,56284.0,39.3902,39.4234,39.3847,39.4179,56284.0
2017-05-02 12:00:00,71.23,71.28,71.21,71.24,99618.0,39.4179,39.4456,39.4068,39.4234,99618.0
2017-05-02 12:05:00,71.25,71.26,71.2,71.22,47398.0,39.429,39.4345,39.4013,39.4124,47398.0
2017-05-02 12:10:00,71.21,71.23,71.2,71.2,58213.0,39.4068,39.4179,39.4013,39.4013,58213.0
2017-05-02 12:15:00,71.21,71.21,71.17,71.17,65659.0,39.4068,39.4068,39.3847,39.3847,65659.0
2017-05-02 12:20:00,71.17,71.18,71.14,71.17,40050.0,39.3847,39.3902,39.3681,39.3847,40050.0
2017-05-02 12:25:00,71.17,71.27,71.16,71.23,55294.0,39.3847,39.44,39.3792,39.4179,55294.0
2017-05-02 12:30:00,71.24,71.29,71.21,71.21,43527.0,39.4234,39.4511,39.4068,39.4068,43527.0
2017-05-02 12:35:00,71.22,71.25,71.18,71.19,94810.0,39.4124,39.429,39.3902,39.3958,94810.0
2017-05-02 12:40:00,71.19,71.25,71.16,71.23,29966.0,39.3958,39.429,39.3792,39.4179,29966.0
2017-05-02 12:45:00,71.23,71.24,71.15,71.17,42467.0,39.4179,39.4234,39.3736,39.3847,42467.0
2017-05-02 12:50:00,71.17,71.19,71.16,71.19,34478.0,39.3847,39.3958,39.3792,39.3958,34478.0
2017-05-02 12:55:00,71.19,71.25,71.18,71.19,44675.0,39.3958,39.429,39.3902,39.3958,44675.0
2017-05-02 13:00:00,71.19,71.21,71.14,71.14,36114.0,39.3958,39.4068,39.3681,39.3681,36114.0
2017-05-02 13:05:00,71.15,71.17,71.13,71.17,37220.0,39.3736,39.3847,39.3626,39.3847,37220.0
2017-05-02 13:10:00,71.17,71.26,71.16,71.26,24391.0,39.3847,39.4345,39.3792,39.4345,24391.0
2017-05-02 13:15:00,71.26,71.26,71.2,71.22,57094.0,39.4345,39.4345,39.4013,39.4124,57094.0
2017-05-02 13:20:00,71.22,71.22,71.18,71.21,27393.0,39.4124,39.4124,39.3902,39.4068,27393.0
2017-05-02 13:25:00,71.21,71.28,71.19,71.2,77991.0,39.4068,39.4456,39.3958,39.4013,77991.0
2017-05-02 13:30:00,71.2,71.22,71.18,71.19,27641.0,39.4013,39.4124,39.3902,39.3958,27641.0
2017-05-02 13:35:00,71.18,71.19,71.12,71.17,43176.0,39.3902,39.3958,39.357,39.3847,43176.0
2017-05-02 13:40:00,71.18,71.21,71.17,71.2,44231.0,39.3902,39.4068,39.3847,39.4013,44231.0
2017-05-02 13:45:00,71.2,71.22,71.18,71.2,67685.0,39.4013,39.4124,39.3902,39.4013,67685.0
2017-05-02 13:50:00,71.2,71.22,71.14,71.2,51604.0,39.4013,39.4124,39.3681,39.4013,51604.0
2017-05-02 13:55:00,71.2,71.21,71.16,71.18,56330.0,39.4013,39.4068,39.3792,39.3902,56330.0
2017-05-02 14:00:00,71.18,71.2,71.14,71.14,40746.0,39.3902,39.4013,39.3681,39.3681,40746.0
2017-05-02 14:05:00,71.13,71.14,71.1,71.11,52941.0,39.3626,39.3681,39.346,39.3515,52941.0
2017-05-02 14:10:00,71.12,71.17,71.11,71.14,50319.0,39.357,39.3847,39.3515,39.3681,50319.0
2017-05-02 14:15:00,71.14,71.18,71.11,71.14,40449.0,39.3681,39.3902,39.3515,39.3681,40449.0
2017-05-02 14:20:00,71.14,71.18,71.11,71.12,64185.0,39.3681,39.3902,39.3515,39.357,64185.0
2017-05-02 14:25:00,71.12,71.2,71.12,71.2,23421.0,39.357,39.4013,39.357,39.4013,23421.0
2017-05-02 14:30:00,71.2,71.21,71.07,71.07,62258.0,39.4013,39.4068,39.3294,39.3294,62258.0
2017-05-02 14:35:00,71.08,71.11,71.07,71.1,50676.0,39.3349,39.3515,39.3294,39.346,50676.0
2017-05-02 14:40:00,71.11,71.12,71.01,71.06,111595.0,39.3515,39.357,39.2962,39.3238,111595.0
2017-05-02 14:45:00,71.06,71.06,70.93,70.95,107658.0,39.3238,39.3238,39.2519,39.263,107658.0
2017-05-02 14:50:00,70.94,71.0,70.94,71.0,72934.0,39.2574,39.2906,39.2574,39.2906,72934.0
2017-05-02 14:55:00,70.99,71.0,70.95,70.99,48346.0,39.2851,39.2906,39.263,39.2851,48346.0
2017-05-02 15:00:00,71.0,71.0,70.96,70.98,31293.0,39.2906,39.2906,39.2685,39.2796,31293.0
2017-05-02 15:05:00,70.97,71.1,70.97,71.05,93629.0,39.274,39.346,39.274,39.3183,93629.0
2017-05-02 15:10:00,71.05,71.07,71.02,71.03,46440.0,39.3183,39.3294,39.3017,39.3072,46440.0
2017-05-02 15:15:00,71.03,71.06,71.01,71.05,54273.0,39.3072,39.3238,39.2962,39.3183,54273.0
2017-05-02 15:20:00,71.05,71.09,71.01,71.09,171352.0,39.3183,39.3404,39.2962,39.3404,171352.0
2017-05-02 15:25:00,71.09,71.11,71.02,71.03,62616.0,39.3404,39.3515,39.3017,39.3072,62616.0
2017-05-02 15:30:00,71.02,71.03,70.97,70.98,88914.0,39.3017,39.3072,39.274,39.2796,88914.0
2017-05-02 15:35:00,70.97,71.02,70.97,70.99,108977.0,39.274,39.3017,39.274,39.2851,108977.0
2017-05-02 15:40:00,70.99,71.01,70.98,71.0,125617.0,39.2851,39.2962,39.2796,39.2906,125617.0
2017-05-02 15:45:00,71.0,71.0,70.94,70.94,176158.0,39.2906,39.2906,39.2574,39.2574,176158.0
2017-05-02 15:50:00,70.95,70.96,70.88,70.89,118995.0,39.263,39.2685,39.2242,39.2298,118995.0
2017-05-02 15:55:00,70.89,70.91,70.8,70.85,607222.0,39.2298,39.2408,39.18,39.2076,607222.0
2017-05-03 09:30:00,70.7,70.92,70.61,70.69,170364.0,39.1246,39.2464,39.0748,39.1191,170364.0
2017-05-03 09:35:00,70.69,70.79,70.57,70.57,56736.0,39.1191,39.1744,39.0527,39.0527,56736.0
2017-05-03 09:40:00,70.57,70.58,70.45,70.5,58665.0,39.0527,39.0582,38.9863,39.0139,58665.0
2017-05-03 09:45:00,70.51,70.55,70.36,70.42,69200.0,39.0195,39.0416,38.9365,38.9697,69200.0
2017-05-03 09:50:00,70.42,70.53,70.35,70.38,104445.0,38.9697,39.0305,38.9309,38.9475,104445.0
2017-05-03 09:55:00,70.38,70.44,70.37,70.37,53596.0,38.9475,38.9807,38.942,38.942,53596.0
2017-05-03 10:00:00,70.37,70.43,70.34,70.37,80488.0,38.942,38.9752,38.9254,38.942,80488.0
2017-05-03 10:05:00,70.37,70.37,70.27,70.28,67607.0,38.942,38.942,38.8867,38.8922,67607.0
2017-05-03 10:10:00,70.28,70.3,70.24,70.24,90730.0,38.8922,38.9033,38.8701,38.8701,90730.0
2017-05-03 10:15:00,70.24,70.32,70.23,70.28,79100.0,38.8701,38.9143,38.8645,38.8922,79100.0
2017-05-03 10:20:00,70.27,70.28,70.22,70.26,52152.0,38.8867,38.8922,38.859,38.8811,52152.0
2017-05-03 10:25:00,70.26,70.29,70.22,70.27,53899.0,38.8811,38.8977,38.859,38.8867,53899.0
2017-05-03 10:30:00,70.27,70.35,70.25,70.34,44232.0,38.8867,38.9309,38.8756,38.9254,44232.0
2017-05-03 10:35:00,70.35,70.35,70.3,70.31,47817.0,38.9309,38.9309,38.9033,38.9088,47817.0
2017-05-03 10:40:00,70.3,70.31,70.24,70.3,82699.0,38.9033,38.9088,38.8701,38.9033,82699.0
2017-05-03 10:45:00,70.29,70.31,70.25,70.26,55559.0,38.8977,38.9088,38.8756,38.8811,55559.0
2017-05-03 10:50:00,70.25,70.26,70.14,70.23,83003.0,38.8756,38.8811,38.8147,38.8645,83003.0
2017-05-03 10:55:00,70.23,70.36,70.22,70.33,80877.0,38.8645,38.9365,38.859,38.9199,80877.0
2017-05-03 11:00:00,70.34,70.34,70.29,70.34,38557.0,38.9254,38.9254,38.8977,38.9254,38557.0
2017-05-03 11:05:00,70.35,70.37,70.29,70.3,42538.0,38.9309,38.942,38.8977,38.9033,42538.0
2017-05-03 11:10:00,70.3,70.3,70.28,70.29,46480.0,38.9033,38.9033,38.8922,38.8977,46480.0
2017-05-03 11:15:00,70.3,70.34,70.29,70.33,60268.0,38.9033,38.9254,38.8977,38.9199,60268.0
2017-05-03 11:20:00,70.33,70.33,70.25,70.26,75939.0,38.9199,38.9199,38.8756,38.8811,75939.0
2017-05-03 11:25:00,70.26,70.3,70.25,70.29,27360.0,38.8811,38.9033,38.8756,38.8977,27360.0
2017-05-03 11:30:00,70.3,70.31,70.25,70.26,36350.0,38.9033,38.9088,38.8756,38.8811,36350.0
2017-05-03 11:35:00,70.27,70.29,70.25,70.26,21906.0,38.8867,38.8977,38.8756,38.8811,21906.0
2017-05-03 11:40:00,70.26,70.26,70.21,70.22,32053.0,38.8811,38.8811,38.8535,38.859,32053.0
2017-05-03 11:45:00,70.21,70.25,70.19,70.2,85396.0,38.8535,38.8756,38.8424,38.8479,85396.0
2017-05-03 11:50:00,70.21,70.24,70.2,70.21,31760.0,38.8535,38.8701,38.8479,38.8535,31760.0
2017-05-03 11:55:00,70.21,70.3,70.21,70.3,38092.0,38.8535,38.9033,38.8535,38.9033,38092.0
2017-05-03 12:00:00,70.3,70.31,70.26,70.29,35279.0,38.9033,38.9088,38.8811,38.8977,35279.0
2017-05-03 12:05:00,70.3,70.31,70.26,70.28,36902.0,38.9033,38.9088,38.8811,38.8922,36902.0
2017-05-03 12:10:00,70.28,70.31,70.26,70.29,31075.0,38.8922,38.9088,38.8811,38.8977,31075.0
2017-05-03 12:15:00,70.3,70.31,70.28,70.29,17234.0,38.9033,38.9088,38.8922,38.8977,17234.0
2017-05-03 12:20:00,70.29,70.3,70.27,70.27,33958.0,38.8977,38.9033,38.8867,38.8867,33958.0
2017-05-03 12:25:00,70.28,70.32,70.27,70.31,28347.0,38.8922,38.9143,38.8867,38.9088,28347.0
2017-05-03 12:30:00,70.31,70.32,70.28,70.32,41340.0,38.9088,38.9143,38.8922,38.9143,41340.0
2017-05-03 12:35:00,70.32,70.32,70.29,70.3,29695.0,38.9143,38.9143,38.8977,38.9033,29695.0
2017-05-03 12:40:00,70.3,70.3,70.23,70.23,31401.0,38.9033,38.9033,38.8645,38.8645,31401.0
2017-05-03 12:45:00,70.24,70.26,70.24,70.25,39207.0,38.8701,38.8811,38.8701,38.8756,39207.0
2017-05-03 12:50:00,70.25,70.32,70.24,70.32,32459.0,38.8756,38.9143,38.8701,38.9143,32459.0
2017-05-03 12:55:00,70.33,70.35,70.32,70.34,39964.0,38.9199,38.9309,38.9143,38.9254,39964.0
2017-05-03 13:00:00,70.35,70.35,70.28,70.29,45005.0,38.9309,38.9309,38.8922,38.8977,45005.0
2017-05-03 13:05:00,70.3,70.3,70.25,70.26,25926.0,38.9033,38.9033,38.8756,38.8811,25926.0
2017-05-03 13:10:00,70.26,70.27,70.25,70.26,36799.0,38.8811,38.8867,38.8756,38.8811,36799.0
2017-05-03 13:15:00,70.26,70.28,70.25,70.27,55660.0,38.8811,38.8922,38.8756,38.8867,55660.0
2017-05-03 13:20:00,70.27,70.27,70.24,70.24,34690.0,38.8867,38.8867,38.8701,38.8701,34690.0
2017-05-03 13:25:00,70.25,70.26,70.24,70.25,44714.0,38.8756,38.8811,38.8701,38.8756,44714.0
2017-05-03 13:30:00,70.25,70.27,70.23,70.23,44803.0,38.8756,38.8867,38.8645,38.8645,44803.0
2017-05-03 13:35:00,70.23,70.24,70.2,70.22,40158.0,38.8645,38.8701,38.8479,38.859,40158.0
2017-05-03 13:40:00,70.21,70.22,70.2,70.2,30540.0,38.8535,38.859,38.8479,38.8479,30540.0
2017-05-03 13:45:00,70.2,70.23,70.17,70.23,31955.0,38.8479,38.8645,38.8313,38.8645,31955.0
2017-05-03 13:50:00,70.23,70.24,70.22,70.23,33487.0,38.8645,38.8701,38.859,38.8645,33487.0
2017-05-03 13:55:00,70.24,70.32,70.21,70.32,52556.0,38.8701,38.9143,38.8535,38.9143,52556.0
2017-05-03 14:00:00,70.32,70.32,70.21,70.23,38134.0,38.9143,38.9143,38.8535,38.8645,38134.0
2017-05-03 14:05:00,70.23,70.3,70.23,70.23,49075.0,38.8645,38.9033,38.8645,38.8645,49075.0
2017-05-03 14:10:00,70.23,70.27,70.23,70.24,62164.0,38.8645,38.8867,38.8645,38.8701,62164.0
2017-05-03 14:15:00,70.25,70.27,70.24,70.25,71160.0,38.8756,38.8867,38.8701,38.8756,71160.0
2017-05-03 14:20:00,70.24,70.29,70.24,70.28,56950.0,38.8701,38.8977,38.8701,38.8922,56950.0
2017-05-03 14:25:00,70.27,70.29,70.23,70.27,80930.0,38.8867,38.8977,38.8645,38.8867,80930.0
2017-05-03 14:30:00,70.27,70.27,70.17,70.18,97453.0,38.8867,38.8867,38.8313,38.8369,97453.0
2017-05-03 14:35:00,70.18,70.19,70.12,70.15,57453.0,38.8369,38.8424,38.8037,38.8203,57453.0
2017-05-03 14:40:00,70.15,70.17,70.13,70.15,59055.0,38.8203,38.8313,38.8092,38.8203,59055.0
2017-05-03 14:45:00,70.16,70.17,70.14,70.15,56686.0,38.8258,38.8313,38.8147,38.8203,56686.0
2017-05-03 14:50:00,70.15,70.15,70.12,70.12,38656.0,38.8203,38.8203,38.8037,38.8037,38656.0
2017-05-03 14:55:00,70.13,70.17,70.12,70.17,29538.0,38.8092,38.8313,38.8037,38.8313,29538.0
2017-05-03 15:00:00,70.16,70.27,70.16,70.22,63535.0,38.8258,38.8867,38.8258,38.859,63535.0
2017-05-03 15:05:00,70.22,70.23,70.19,70.22,73888.0,38.859,38.8645,38.8424,38.859,73888.0
2017-05-03 15:10:00,70.22,70.23,70.2,70.21,62383.0,38.859,38.8645,38.8479,38.8535,62383.0
2017-05-03 15:15:00,70.21,70.22,70.16,70.19,75776.0,38.8535,38.859,38.8258,38.8424,75776.0
2017-05-03 15:20:00,70.19,70.29,70.18,70.26,49561.0,38.8424,38.8977,38.8369,38.8811,49561.0
2017-05-03 15:25:00,70.26,70.26,70.23,70.25,71548.0,38.8811,38.8811,38.8645,38.8756,71548.0
2017-05-03 15:30:00,70.24,70.31,70.23,70.28,135242.0,38.8701,38.9088,38.8645,38.8922,135242.0
2017-05-03 15:35:00,70.28,70.29,70.25,70.26,88936.0,38.8922,38.8977,38.8756,38.8811,88936.0
2017-05-03 15:40:00,70.26,70.27,70.23,70.23,82180.0,38.8811,38.8867,38.8645,38.8645,82180.0
2017-05-03 15:45:00,70.23,70.25,70.23,70.25,104411.0,38.8645,38.8756,38.8645,38.8756,104411.0
2017-05-03 15:50:00,70.25,70.25,70.22,70.23,180873.0,38.8756,38.8756,38.859,38.8645,180873.0
2017-05-03 15:55:00,70.23,70.3,70.17,70.2,472727.0,38.8645,38.9033,38.8313,38.8479,472727.0
2017-05-04 09:30:00,70.47,70.66,70.38,70.57,166991.0,38.9973,39.1025,38.9475,39.0527,166991.0
2017-05-04 09:35:00,70.6,70.66,70.49,70.61,169757.0,39.0693,39.1025,39.0084,39.0748,169757.0
2017-05-04 09:40:00,70.62,70.71,70.57,70.69,70390.0,39.0803,39.1301,39.0527,39.1191,70390.0
2017-05-04 09:45:00,70.69,70.69,70.6,70.63,45817.0,39.1191,39.1191,39.0693,39.0859,45817.0
2017-05-04 09:50:00,70.63,70.64,70.56,70.58,69381.0,39.0859,39.0914,39.0471,39.0582,69381.0
2017-05-04 09:55:00,70.58,70.58,70.51,70.55,36061.0,39.0582,39.0582,39.0195,39.0416,36061.0
2017-05-04 10:00:00,70.55,70.59,70.53,70.57,60409.0,39.0416,39.0637,39.0305,39.0527,60409.0
2017-05-04 10:05:00,70.57,70.73,70.57,70.73,149664.0,39.0527,39.1412,39.0527,39.1412,149664.0
2017-05-04 10:10:00,70.72,70.73,70.56,70.56,80434.0,39.1357,39.1412,39.0471,39.0471,80434.0
2017-05-04 10:15:00,70.56,70.65,70.55,70.58,64021.0,39.0471,39.0969,39.0416,39.0582,64021.0
2017-05-04 10:20:00,70.58,70.6,70.53,70.57,78572.0,39.0582,39.0693,39.0305,39.0527,78572.0
2017-05-04 10:25:00,70.57,70.61,70.53,70.57,149501.0,39.0527,39.0748,39.0305,39.0527,149501.0
2017-05-04 10:30:00,70.58,70.87,70.58,70.84,124882.0,39.0582,39.2187,39.0582,39.2021,124882.0
2017-05-04 10:35:00,70.84,70.86,70.72,70.79,135376.0,39.2021,39.2132,39.1357,39.1744,135376.0
2017-05-04 10:40:00,70.78,70.8,70.73,70.75,253115.0,39.1689,39.18,39.1412,39.1523,253115.0
2017-05-04 10:45:00,70.74,70.75,70.67,70.68,94398.0,39.1468,39.1523,39.108,39.1135,94398.0
2017-05-04 10:50:00,70.68,70.75,70.57,70.57,95759.0,39.1135,39.1523,39.0527,39.0527,95759.0
2017-05-04 10:55:00,70.58,70.61,70.51,70.53,47478.0,39.0582,39.0748,39.0195,39.0305,47478.0
2017-05-04 11:00:00,70.53,70.56,70.5,70.55,28847.0,39.0305,39.0471,39.0139,39.0416,28847.0
2017-05-04 11:05:00,70.55,70.55,70.5,70.53,45602.0,39.0416,39.0416,39.0139,39.0305,45602.0
2017-05-04 11:10:00,70.53,70.55,70.48,70.52,38766.0,39.0305,39.0416,39.0029,39.025,38766.0
2017-05-04 11:15:00,70.51,70.55,70.51,70.55,67442.0,39.0195,39.0416,39.0195,39.0416,67442.0
2017-05-04 11:20:00,70.54,70.6,70.48,70.5,100602.0,39.0361,39.0693,39.0029,39.0139,100602.0
2017-05-04 11:25:00,70.5,70.54,70.47,70.48,55342.0,39.0139,39.0361,38.9973,39.0029,55342.0
2017-05-04 11:30:00,70.49,70.54,70.49,70.51,29652.0,39.0084,39.0361,39.0084,39.0195,29652.0
2017-05-04 11:35:00,70.51,70.57,70.5,70.53,46904.0,39.0195,39.0527,39.0139,39.0305,46904.0
2017-05-04 11:40:00,70.53,70.56,70.52,70.55,39415.0,39.0305,39.0471,39.025,39.0416,39415.0
2017-05-04 11:45:00,70.56,70.57,70.54,70.56,41566.0,39.0471,39.0527,39.0361,39.0471,41566.0
2017-05-04 11:50:00,70.56,70.56,70.5,70.53,115813.0,39.0471,39.0471,39.0139,39.0305,115813.0
2017-05-04 11:55:00,70.52,70.55,70.47,70.52,66516.0,39.025,39.0416,38.9973,39.025,66516.0
2017-05-04 12:00:00,70.52,70.55,70.45,70.47,43837.0,39.025,39.0416,38.9863,38.9973,43837.0
2017-05-04 12:05:00,70.46,70.49,70.45,70.46,29156.0,38.9918,39.0084,38.9863,38.9918,29156.0
2017-05-04 12:10:00,70.46,70.46,70.33,70.33,80684.0,38.9918,38.9918,38.9199,38.9199,80684.0
2017-05-04 12:15:00,70.33,70.37,70.33,70.34,38538.0,38.9199,38.942,38.9199,38.9254,38538.0
2017-05-04 12:20:00,70.35,70.36,70.32,70.33,61716.0,38.9309,38.9365,38.9143,38.9199,61716.0
2017-05-04 12:25:00,70.32,70.36,70.32,70.33,34783.0,38.9143,38.9365,38.9143,38.9199,34783.0
2017-05-04 12:30:00,70.34,70.38,70.33,70.38,35331.0,38.9254,38.9475,38.9199,38.9475,35331.0
2017-05-04 12:35:00,70.37,70.41,70.36,70.4,27804.0,38.942,38.9641,38.9365,38.9586,27804.0
2017-05-04 12:40:00,70.4,70.42,70.32,70.35,105082.0,38.9586,38.9697,38.9143,38.9309,105082.0
2017-05-04 12:45:00,70.35,70.4,70.32,70.33,63191.0,38.9309,38.9586,38.9143,38.9199,63191.0
2017-05-04 12:50:00,70.34,70.37,70.31,70.37,45230.0,38.9254,38.942,38.9088,38.942,45230.0
2017-05-04 12:55:00,70.37,70.41,70.36,70.38,43214.0,38.942,38.9641,38.9365,38.9475,43214.0
2017-05-04 13:00:00,70.38,70.39,70.36,70.38,36654.0,38.9475,38.9531,38.9365,38.9475,36654.0
2017-05-04 13:05:00,70.38,70.4,70.35,70.36,28896.0,38.9475,38.9586,38.9309,38.9365,28896.0
2017-05-04 13:10:00,70.36,70.4,70.35,70.39,24258.0,38.9365,38.9586,38.9309,38.9531,24258.0
2017-05-04 13:15:00,70.39,70.42,70.38,70.39,56100.0,38.9531,38.9697,38.9475,38.9531,56100.0
2017-05-04 13:20:00,70.39,70.41,70.37,70.41,34557.0,38.9531,38.9641,38.942,38.9641,34557.0
2017-05-04 13:25:00,70.41,70.43,70.4,70.42,52551.0,38.9641,38.9752,38.9586,38.9697,52551.0
2017-05-04 13:30:00,70.41,70.41,70.36,70.38,23381.0,38.9641,38.9641,38.9365,38.9475,23381.0
2017-05-04 13:35:00,70.39,70.39,70.35,70.36,46226.0,38.9531,38.9531,38.9309,38.9365,46226.0
2017-05-04 13:40:00,70.36,70.4,70.36,70.37,23737.0,38.9365,38.9586,38.9365,38.942,23737.0
2017-05-04 13:45:00,70.37,70.43,70.36,70.4,40106.0,38.942,38.9752,38.9365,38.9586,40106.0
2017-05-04 13:50:00,70.4,70.41,70.36,70.39,57269.0,38.9586,38.9641,38.9365,38.9531,57269.0
2017-05-04 13:55:00,70.39,70.45,70.38,70.41,93459.0,38.9531,38.9863,38.9475,38.9641,93459.0
2017-05-04 14:00:00,70.41,70.46,70.4,70.46,48842.0,38.9641,38.9918,38.9586,38.9918,48842.0
2017-05-04 14:05:00,70.46,70.47,70.45,70.47,24493.0,38.9918,38.9973,38.9863,38.9973,24493.0
2017-05-04 14:10:00,70.47,70.47,70.42,70.42,59155.0,38.9973,38.9973,38.9697,38.9697,59155.0
2017-05-04 14:15:00,70.42,70.43,70.36,70.37,87469.0,38.9697,38.9752,38.9365,38.942,87469.0
2017-05-04 14:20:00,70.36,70.43,70.35,70.39,77378.0,38.9365,38.9752,38.9309,38.9531,77378.0
2017-05-04 14:25:00,70.4,70.4,70.35,70.4,49459.0,38.9586,38.9586,38.9309,38.9586,49459.0
2017-05-04 14:30:00,70.39,70.4,70.36,70.38,37333.0,38.9531,38.9586,38.9365,38.9475,37333.0
2017-05-04 14:35:00,70.38,70.39,70.35,70.38,29059.0,38.9475,38.9531,38.9309,38.9475,29059.0
2017-05-04 14:40:00,70.38,70.42,70.37,70.38,46361.0,38.9475,38.9697,38.942,38.9475,46361.0
2017-05-04 14:45:00,70.38,70.39,70.34,70.37,40086.0,38.9475,38.9531,38.9254,38.942,40086.0
2017-05-04 14:50:00,70.38,70.39,70.36,70.38,42242.0,38.9475,38.9531,38.9365,38.9475,42242.0
2017-05-04 14:55:00,70.38,70.4,70.36,70.37,67144.0,38.9475,38.9586,38.9365,38.942,67144.0
2017-05-04 15:00:00,70.37,70.39,70.35,70.39,36481.0,38.942,38.9531,38.9309,38.9531,36481.0
2017-05-04 15:05:00,70.39,70.39,70.36,70.39,25327.0,38.9531,38.9531,38.9365,38.9531,25327.0
2017-05-04 15:10:00,70.38,70.39,70.34,70.38,91018.0,38.9475,38.9531,38.9254,38.9475,91018.0
2017-05-04 15:15:00,70.38,70.4,70.36,70.37,83841.0,38.9475,38.9586,38.9365,38.942,83841.0
2017-05-04 15:20:00,70.38,70.38,70.34,70.36,61830.0,38.9475,38.9475,38.9254,38.9365,61830.0
2017-05-04 15:25:00,70.36,70.37,70.34,70.36,42639.0,38.9365,38.942,38.9254,38.9365,42639.0
2017-05-04 15:30:00,70.37,70.38,70.35,70.36,103784.0,38.942,38.9475,38.9309,38.9365,103784.0
2017-05-04 15:35:00,70.35,70.38,70.35,70.37,57616.0,38.9309,38.9475,38.9309,38.942,57616.0
2017-05-04 15:40:00,70.37,70.37,70.33,70.34,96129.0,38.942,38.942,38.9199,38.9254,96129.0
2017-05-04 15:45:00,70.34,70.35,70.3,70.31,117915.0,38.9254,38.9309,38.9033,38.9088,117915.0
2017-05-04 15:50:00,70.31,70.31,70.29,70.31,169335.0,38.9088,38.9088,38.8977,38.9088,169335.0
2017-05-04 15:55:00,70.31,70.31,70.3,70.31,366644.0,38.9088,38.9088,38.9033,38.9088,366644.0
2017-05-05 09:30:00,70.55,70.74,70.54,70.54,103273.0,39.0416,39.1468,39.0361,39.0361,103273.0
2017-05-05 09:35:00,70.54,70.54,70.45,70.49,86446.0,39.0361,39.0361,38.9863,39.0084,86446.0
2017-05-05 09:40:00,70.49,70.57,70.49,70.56,55346.0,39.0084,39.0527,39.0084,39.0471,55346.0
2017-05-05 09:45:00,70.56,70.6,70.52,70.57,152591.0,39.0471,39.0693,39.025,39.0527,152591.0
2017-05-05 09:50:00,70.56,70.66,70.56,70.6,64953.0,39.0471,39.1025,39.0471,39.0693,64953.0
2017-05-05 09:55:00,70.59,70.69,70.58,70.69,43504.0,39.0637,39.1191,39.0582,39.1191,43504.0
2017-05-05 10:00:00,70.69,70.74,70.68,70.69,53577.0,39.1191,39.1468,39.1135,39.1191,53577.0
2017-05-05 10:05:00,70.69,70.71,70.67,70.69,35693.0,39.1191,39.1301,39.108,39.1191,35693.0
2017-05-05 10:10:00,70.69,70.69,70.63,70.68,47801.0,39.1191,39.1191,39.0859,39.1135,47801.0
2017-05-05 10:15:00,70.67,70.69,70.59,70.62,37255.0,39.108,39.1191,39.0637,39.0803,37255.0
2017-05-05 10:20:00,70.62,70.66,70.61,70.63,64947.0,39.0803,39.1025,39.0748,39.0859,64947.0
2017-05-05 10:25:00,70.63,70.65,70.6,70.63,43663.0,39.0859,39.0969,39.0693,39.0859,43663.0
2017-05-05 10:30:00,70.62,70.65,70.57,70.59,44666.0,39.0803,39.0969,39.0527,39.0637,44666.0
2017-05-05 10:35:00,70.58,70.6,70.56,70.59,25222.0,39.0582,39.0693,39.0471,39.0637,25222.0
2017-05-05 10:40:00,70.6,70.63,70.57,70.61,53877.0,39.0693,39.0859,39.0527,39.0748,53877.0
2017-05-05 10:45:00,70.61,70.66,70.6,70.61,41137.0,39.0748,39.1025,39.0693,39.0748,41137.0
2017-05-05 10:50:00,70.62,70.64,70.59,70.59,39359.0,39.0803,39.0914,39.0637,39.0637,39359.0
2017-05-05 10:55:00,70.58,70.61,70.56,70.6,46240.0,39.0582,39.0748,39.0471,39.0693,46240.0
2017-05-05 11:00:00,70.6,70.62,70.59,70.62,27794.0,39.0693,39.0803,39.0637,39.0803,27794.0
2017-05-05 11:05:00,70.62,70.62,70.56,70.57,42766.0,39.0803,39.0803,39.0471,39.0527,42766.0
2017-05-05 11:10:00,70.57,70.61,70.56,70.59,28444.0,39.0527,39.0748,39.0471,39.0637,28444.0
2017-05-05 11:15:00,70.59,70.61,70.58,70.58,32496.0,39.0637,39.0748,39.0582,39.0582,32496.0
2017-05-05 11:20:00,70.59,70.6,70.58,70.58,33309.0,39.0637,39.0693,39.0582,39.0582,33309.0
2017-05-05 11:25:00,70.57,70.59,70.55,70.56,32283.0,39.0527,39.0637,39.0416,39.0471,32283.0
2017-05-05 11:30:00,70.56,70.59,70.55,70.57,24348.0,39.0471,39.0637,39.0416,39.0527,24348.0
2017-05-05 11:35:00,70.58,70.61,70.56,70.61,21998.0,39.0582,39.0748,39.0471,39.0748,21998.0
2017-05-05 11:40:00,70.61,70.63,70.6,70.63,133686.0,39.0748,39.0859,39.0693,39.0859,133686.0
2017-05-05 11:45:00,70.63,70.63,70.61,70.62,35394.0,39.0859,39.0859,39.0748,39.0803,35394.0
2017-05-05 11:50:00,70.63,70.69,70.62,70.67,48959.0,39.0859,39.1191,39.0803,39.108,48959.0
2017-05-05 11:55:00,70.68,70.69,70.63,70.66,36128.0,39.1135,39.1191,39.0859,39.1025,36128.0
2017-05-05 12:00:00,70.66,70.66,70.6,70.62,69218.0,39.1025,39.1025,39.0693,39.0803,69218.0
2017-05-05 12:05:00,70.62,70.63,70.61,70.62,28069.0,39.0803,39.0859,39.0748,39.0803,28069.0
2017-05-05 12:10:00,70.62,70.65,70.61,70.65,111565.0,39.0803,39.0969,39.0748,39.0969,111565.0
2017-05-05 12:15:00,70.65,70.71,70.64,70.71,32649.0,39.0969,39.1301,39.0914,39.1301,32649.0
2017-05-05 12:20:00,70.71,70.74,70.68,70.73,39216.0,39.1301,39.1468,39.1135,39.1412,39216.0
2017-05-05 12:25:00,70.74,70.79,70.73,70.79,19010.0,39.1468,39.1744,39.1412,39.1744,19010.0
2017-05-05 12:30:00,70.78,70.78,70.73,70.73,28472.0,39.1689,39.1689,39.1412,39.1412,28472.0
2017-05-05 12:35:00,70.73,70.79,70.73,70.79,18529.0,39.1412,39.1744,39.1412,39.1744,18529.0
2017-05-05 12:40:00,70.79,70.81,70.78,70.8,16727.0,39.1744,39.1855,39.1689,39.18,16727.0
2017-05-05 12:45:00,70.79,70.8,70.72,70.74,40878.0,39.1744,39.18,39.1357,39.1468,40878.0
2017-05-05 12:50:00,70.74,70.77,70.74,70.75,18517.0,39.1468,39.1634,39.1468,39.1523,18517.0
2017-05-05 12:55:00,70.76,70.78,70.75,70.77,18137.0,39.1578,39.1689,39.1523,39.1634,18137.0
2017-05-05 13:00:00,70.78,70.79,70.76,70.76,29670.0,39.1689,39.1744,39.1578,39.1578,29670.0
2017-05-05 13:05:00,70.76,70.77,70.75,70.76,10865.0,39.1578,39.1634,39.1523,39.1578,10865.0
2017-05-05 13:10:00,70.76,70.77,70.75,70.77,16964.0,39.1578,39.1634,39.1523,39.1634,16964.0
2017-05-05 13:15:00,70.77,70.79,70.74,70.77,36112.0,39.1634,39.1744,39.1468,39.1634,36112.0
2017-05-05 13:20:00,70.77,70.83,70.76,70.8,49885.0,39.1634,39.1966,39.1578,39.18,49885.0
2017-05-05 13:25:00,70.8,70.81,70.8,70.81,16002.0,39.18,39.1855,39.18,39.1855,16002.0
2017-05-05 13:30:00,70.81,70.83,70.8,70.83,24218.0,39.1855,39.1966,39.18,39.1966,24218.0
2017-05-05 13:35:00,70.83,70.83,70.78,70.81,41940.0,39.1966,39.1966,39.1689,39.1855,41940.0
2017-05-05 13:40:00,70.81,70.88,70.81,70.87,104937.0,39.1855,39.2242,39.1855,39.2187,104937.0
2017-05-05 13:45:00,70.87,70.89,70.86,70.87,18328.0,39.2187,39.2298,39.2132,39.2187,18328.0
2017-05-05 13:50:00,70.87,70.87,70.81,70.81,27385.0,39.2187,39.2187,39.1855,39.1855,27385.0
2017-05-05 13:55:00,70.82,70.88,70.81,70.88,28263.0,39.191,39.2242,39.1855,39.2242,28263.0
2017-05-05 14:00:00,70.87,70.95,70.85,70.91,60941.0,39.2187,39.263,39.2076,39.2408,60941.0
2017-05-05 14:05:00,70.91,70.92,70.88,70.91,34429.0,39.2408,39.2464,39.2242,39.2408,34429.0
2017-05-05 14:10:00,70.92,70.92,70.87,70.9,49274.0,39.2464,39.2464,39.2187,39.2353,49274.0
2017-05-05 14:15:00,70.9,70.9,70.85,70.86,60482.0,39.2353,39.2353,39.2076,39.2132,60482.0
2017-05-05 14:20:00,70.87,70.89,70.86,70.89,16968.0,39.2187,39.2298,39.2132,39.2298,16968.0
2017-05-05 14:25:00,70.89,70.9,70.84,70.85,45481.0,39.2298,39.2353,39.2021,39.2076,45481.0
2017-05-05 14:30:00,70.86,70.89,70.85,70.89,23345.0,39.2132,39.2298,39.2076,39.2298,23345.0
2017-05-05 14:35:00,70.89,70.89,70.88,70.88,16530.0,39.2298,39.2298,39.2242,39.2242,16530.0
2017-05-05 14:40:00,70.88,70.9,70.87,70.87,39137.0,39.2242,39.2353,39.2187,39.2187,39137.0
2017-05-05 14:45:00,70.87,70.93,70.85,70.92,34186.0,39.2187,39.2519,39.2076,39.2464,34186.0
2017-05-05 14:50:00,70.92,70.93,70.91,70.92,25426.0,39.2464,39.2519,39.2408,39.2464,25426.0
2017-05-05 14:55:00,70.92,70.92,70.88,70.89,27162.0,39.2464,39.2464,39.2242,39.2298,27162.0
2017-05-05 15:00:00,70.9,70.9,70.83,70.88,38597.0,39.2353,39.2353,39.1966,39.2242,38597.0
2017-05-05 15:05:00,70.88,70.9,70.86,70.89,25554.0,39.2242,39.2353,39.2132,39.2298,25554.0
2017-05-05 15:10:00,70.89,70.9,70.86,70.88,147625.0,39.2298,39.2353,39.2132,39.2242,147625.0
2017-05-05 15:15:00,70.88,70.89,70.85,70.87,31267.0,39.2242,39.2298,39.2076,39.2187,31267.0
2017-05-05 15:20:00,70.87,70.88,70.83,70.83,32164.0,39.2187,39.2242,39.1966,39.1966,32164.0
2017-05-05 15:25:00,70.84,70.84,70.83,70.83,23941.0,39.2021,39.2021,39.1966,39.1966,23941.0
2017-05-05 15:30:00,70.84,70.85,70.83,70.83,44717.0,39.2021,39.2076,39.1966,39.1966,44717.0
2017-05-05 15:35:00,70.83,70.88,70.83,70.86,55009.0,39.1966,39.2242,39.1966,39.2132,55009.0
2017-05-05 15:40:00,70.86,70.87,70.85,70.86,57103.0,39.2132,39.2187,39.2076,39.2132,57103.0
2017-05-05 15:45:00,70.86,70.86,70.8,70.81,144420.0,39.2132,39.2132,39.18,39.1855,144420.0
2017-05-05 15:50:00,70.81,70.87,70.81,70.87,116410.0,39.1855,39.2187,39.1855,39.2187,116410.0
2017-05-05 15:55:00,70.87,70.92,70.86,70.91,254509.0,39.2187,39.2464,39.2132,39.2408,254509.0
2017-05-08 09:30:00,70.82,71.0,70.68,70.99,131333.0,39.191,39.2906,39.1135,39.2851,131333.0
2017-05-08 09:35:00,70.99,71.08,70.87,70.89,102979.0,39.2851,39.3349,39.2187,39.2298,102979.0
2017-05-08 09:40:00,70.89,70.95,70.85,70.93,37107.0,39.2298,39.263,39.2076,39.2519,37107.0
2017-05-08 09:45:00,70.92,70.93,70.77,70.78,47981.0,39.2464,39.2519,39.1634,39.1689,47981.0
2017-05-08 09:50:00,70.78,70.82,70.69,70.82,49513.0,39.1689,39.191,39.1191,39.191,49513.0
2017-05-08 09:55:00,70.82,70.85,70.81,70.84,29634.0,39.191,39.2076,39.1855,39.2021,29634.0
2017-05-08 10:00:00,70.85,70.89,70.83,70.88,22706.0,39.2076,39.2298,39.1966,39.2242,22706.0
2017-05-08 10:05:00,70.88,70.9,70.85,70.9,60838.0,39.2242,39.2353,39.2076,39.2353,60838.0
2017-05-08 10:10:00,70.89,70.91,70.82,70.82,27211.0,39.2298,39.2408,39.191,39.191,27211.0
2017-05-08 10:15:00,70.83,70.86,70.8,70.84,21657.0,39.1966,39.2132,39.18,39.2021,21657.0
2017-05-08 10:20:00,70.84,70.85,70.78,70.79,25359.0,39.2021,39.2076,39.1689,39.1744,25359.0
2017-05-08 10:25:00,70.79,70.84,70.78,70.84,15604.0,39.1744,39.2021,39.1689,39.2021,15604.0
2017-05-08 10:30:00,70.84,70.84,70.76,70.76,36362.0,39.2021,39.2021,39.1578,39.1578,36362.0
2017-05-08 10:35:00,70.76,70.81,70.75,70.81,62655.0,39.1578,39.1855,39.1523,39.1855,62655.0
2017-05-08 10:40:00,70.81,70.82,70.78,70.78,27616.0,39.1855,39.191,39.1689,39.1689,27616.0
2017-05-08 10:45:00,70.78,70.79,70.75,70.78,31706.0,39.1689,39.1744,39.1523,39.1689,31706.0
2017-05-08 10:50:00,70.78,70.8,70.77,70.79,36707.0,39.1689,39.18,39.1634,39.1744,36707.0
2017-05-08 10:55:00,70.79,70.82,70.79,70.81,27997.0,39.1744,39.191,39.1744,39.1855,27997.0
2017-05-08 11:00:00,70.8,70.82,70.8,70.81,22033.0,39.18,39.191,39.18,39.1855,22033.0
2017-05-08 11:05:00,70.81,70.83,70.8,70.82,35574.0,39.1855,39.1966,39.18,39.191,35574.0
2017-05-08 11:10:00,70.81,70.84,70.81,70.83,26719.0,39.1855,39.2021,39.1855,39.1966,26719.0
2017-05-08 11:15:00,70.84,70.84,70.81,70.83,24839.0,39.2021,39.2021,39.1855,39.1966,24839.0
2017-05-08 11:20:00,70.84,70.85,70.83,70.85,42534.0,39.2021,39.2076,39.1966,39.2076,42534.0
2017-05-08 11:25:00,70.85,70.85,70.83,70.85,56810.0,39.2076,39.2076,39.1966,39.2076,56810.0
2017-05-08 11:30:00,70.84,70.87,70.84,70.86,59041.0,39.2021,39.2187,39.2021,39.2132,59041.0
2017-05-08 11:35:00,70.87,70.88,70.85,70.88,34884.0,39.2187,39.2242,39.2076,39.2242,34884.0
2017-05-08 11:40:00,70.88,70.89,70.86,70.89,53836.0,39.2242,39.2298,39.2132,39.2298,53836.0
2017-05-08 11:45:00,70.89,70.89,70.86,70.88,52021.0,39.2298,39.2298,39.2132,39.2242,52021.0
2017-05-08 11:50:00,70.88,70.88,70.85,70.86,24817.0,39.2242,39.2242,39.2076,39.2132,24817.0
2017-05-08 11:55:00,70.86,70.87,70.83,70.87,50505.0,39.2132,39.2187,39.1966,39.2187,50505.0
2017-05-08 12:00:00,70.87,70.9,70.86,70.9,65583.0,39.2187,39.2353,39.2132,39.2353,65583.0
2017-05-08 12:05:00,70.9,70.9,70.82,70.82,47931.0,39.2353,39.2353,39.191,39.191,47931.0
2017-05-08 12:10:00,70.83,70.84,70.79,70.81,26654.0,39.1966,39.2021,39.1744,39.1855,26654.0
2017-05-08 12:15:00,70.82,70.82,70.77,70.8,26266.0,39.191,39.191,39.1634,39.18,26266.0
2017-05-08 12:20:00,70.8,70.83,70.79,70.79,24956.0,39.18,39.1966,39.1744,39.1744,24956.0
2017-05-08 12:25:00,70.79,70.81,70.78,70.81,23256.0,39.1744,39.1855,39.1689,39.1855,23256.0
2017-05-08 12:30:00,70.8,70.81,70.78,70.78,22789.0,39.18,39.1855,39.1689,39.1689,22789.0
2017-05-08 12:35:00,70.78,70.79,70.75,70.76,62945.0,39.1689,39.1744,39.1523,39.1578,62945.0
2017-05-08 12:40:00,70.77,70.79,70.75,70.78,31973.0,39.1634,39.1744,39.1523,39.1689,31973.0
2017-05-08 12:45:00,70.79,70.79,70.77,70.79,31320.0,39.1744,39.1744,39.1634,39.1744,31320.0
2017-05-08 12:50:00,70.79,70.81,70.77,70.8,35478.0,39.1744,39.1855,39.1634,39.18,35478.0
2017-05-08 12:55:00,70.8,70.82,70.8,70.81,8318.0,39.18,39.191,39.18,39.1855,8318.0
2017-05-08 13:00:00,70.82,70.83,70.81,70.83,20562.0,39.191,39.1966,39.1855,39.1966,20562.0
2017-05-08 13:05:00,70.82,70.83,70.81,70.82,16996.0,39.191,39.1966,39.1855,39.191,16996.0
2017-05-08 13:10:00,70.81,70.84,70.8,70.8,25659.0,39.1855,39.2021,39.18,39.18,25659.0
2017-05-08 13:15:00,70.81,70.82,70.8,70.81,45756.0,39.1855,39.191,39.18,39.1855,45756.0
2017-05-08 13:20:00,70.81,70.81,70.8,70.81,15052.0,39.1855,39.1855,39.18,39.1855,15052.0
2017-05-08 13:25:00,70.8,70.8,70.76,70.76,36968.0,39.18,39.18,39.1578,39.1578,36968.0
2017-05-08 13:30:00,70.76,70.77,70.75,70.75,23207.0,39.1578,39.1634,39.1523,39.1523,23207.0
2017-05-08 13:35:00,70.76,70.81,70.75,70.8,20281.0,39.1578,39.1855,39.1523,39.18,20281.0
2017-05-08 13:40:00,70.8,70.8,70.76,70.77,30236.0,39.18,39.18,39.1578,39.1634,30236.0
2017-05-08 13:45:00,70.76,70.79,70.75,70.76,21337.0,39.1578,39.1744,39.1523,39.1578,21337.0
2017-05-08 13:50:00,70.76,70.77,70.75,70.76,18457.0,39.1578,39.1634,39.1523,39.1578,18457.0
2017-05-08 13:55:00,70.76,70.78,70.75,70.77,15653.0,39.1578,39.1689,39.1523,39.1634,15653.0
2017-05-08 14:00:00,70.77,70.78,70.73,70.75,40677.0,39.1634,39.1689,39.1412,39.1523,40677.0
2017-05-08 14:05:00,70.74,70.75,70.71,70.73,46903.0,39.1468,39.1523,39.1301,39.1412,46903.0
2017-05-08 14:10:00,70.73,70.73,70.72,70.73,22768.0,39.1412,39.1412,39.1357,39.1412,22768.0
2017-05-08 14:15:00,70.72,70.74,70.7,70.72,44657.0,39.1357,39.1468,39.1246,39.1357,44657.0
2017-05-08 14:20:00,70.71,70.73,70.71,70.73,28197.0,39.1301,39.1412,39.1301,39.1412,28197.0
2017-05-08 14:25:00,70.72,70.74,70.72,70.73,13844.0,39.1357,39.1468,39.1357,39.1412,13844.0
2017-05-08 14:30:00,70.73,70.75,70.72,70.73,40466.0,39.1412,39.1523,39.1357,39.1412,40466.0
2017-05-08 14:35:00,70.74,70.74,70.72,70.73,25185.0,39.1468,39.1468,39.1357,39.1412,25185.0
2017-05-08 14:40:00,70.74,70.75,70.71,70.75,29876.0,39.1468,39.1523,39.1301,39.1523,29876.0
2017-05-08 14:45:00,70.75,70.77,70.73,70.75,44230.0,39.1523,39.1634,39.1412,39.1523,44230.0
2017-05-08 14:50:00,70.75,70.75,70.71,70.72,34877.0,39.1523,39.1523,39.1301,39.1357,34877.0
2017-05-08 14:55:00,70.72,70.73,70.71,70.73,12906.0,39.1357,39.1412,39.1301,39.1412,12906.0
2017-05-08 15:00:00,70.73,70.73,70.68,70.7,39740.0,39.1412,39.1412,39.1135,39.1246,39740.0
2017-05-08 15:05:00,70.71,70.71,70.69,70.71,21947.0,39.1301,39.1301,39.1191,39.1301,21947.0
2017-05-08 15:10:00,70.71,70.72,70.7,70.72,21393.0,39.1301,39.1357,39.1246,39.1357,21393.0
2017-05-08 15:15:00,70.72,70.73,70.69,70.7,49394.0,39.1357,39.1412,39.1191,39.1246,49394.0
2017-05-08 15:20:00,70.7,70.72,70.67,70.67,47732.0,39.1246,39.1357,39.108,39.108,47732.0
2017-05-08 15:25:00,70.67,70.71,70.66,70.69,67900.0,39.108,39.1301,39.1025,39.1191,67900.0
2017-05-08 15:30:00,70.7,70.71,70.68,70.7,38367.0,39.1246,39.1301,39.1135,39.1246,38367.0
2017-05-08 15:35:00,70.7,70.7,70.67,70.69,49283.0,39.1246,39.1246,39.108,39.1191,49283.0
2017-05-08 15:40:00,70.69,70.7,70.68,70.7,71571.0,39.1191,39.1246,39.1135,39.1246,71571.0
2017-05-08 15:45:00,70.69,70.7,70.67,70.7,98810.0,39.1191,39.1246,39.108,39.1246,98810.0
2017-05-08 15:50:00,70.69,70.71,70.68,70.68,106277.0,39.1191,39.1301,39.1135,39.1135,106277.0
2017-05-08 15:55:00,70.68,70.71,70.64,70.71,269460.0,39.1135,39.1301,39.0914,39.1301,269460.0
2017-05-09 09:30:00,70.85,70.93,70.73,70.77,127483.0,39.2076,39.2519,39.1412,39.1634,127483.0
2017-05-09 09:35:00,70.78,70.78,70.65,70.71,57668.0,39.1689,39.1689,39.0969,39.1301,57668.0
2017-05-09 09:40:00,70.72,70.82,70.71,70.81,38173.0,39.1357,39.191,39.1301,39.1855,38173.0
2017-05-09 09:45:00,70.81,70.82,70.75,70.81,48711.0,39.1855,39.191,39.1523,39.1855,48711.0
2017-05-09 09:50:00,70.81,70.82,70.71,70.72,39549.0,39.1855,39.191,39.1301,39.1357,39549.0
2017-05-09 09:55:00,70.72,70.73,70.66,70.69,30704.0,39.1357,39.1412,39.1025,39.1191,30704.0
2017-05-09 10:00:00,70.7,70.73,70.62,70.62,46063.0,39.1246,39.1412,39.0803,39.0803,46063.0
2017-05-09 10:05:00,70.62,70.65,70.58,70.58,35182.0,39.0803,39.0969,39.0582,39.0582,35182.0
2017-05-09 10:10:00,70.58,70.58,70.54,70.54,44202.0,39.0582,39.0582,39.0361,39.0361,44202.0
2017-05-09 10:15:00,70.54,70.62,70.54,70.56,38748.0,39.0361,39.0803,39.0361,39.0471,38748.0
2017-05-09 10:20:00,70.56,70.61,70.55,70.59,27168.0,39.0471,39.0748,39.0416,39.0637,27168.0
2017-05-09 10:25:00,70.59,70.61,70.55,70.58,42711.0,39.0637,39.0748,39.0416,39.0582,42711.0
2017-05-09 10:30:00,70.58,70.64,70.57,70.63,22199.0,39.0582,39.0914,39.0527,39.0859,22199.0
2017-05-09 10:35:00,70.64,70.66,70.61,70.63,51552.0,39.0914,39.1025,39.0748,39.0859,51552.0
2017-05-09 10:40:00,70.63,70.67,70.62,70.63,50237.0,39.0859,39.108,39.0803,39.0859,50237.0
2017-05-09 10:45:00,70.63,70.67,70.6,70.6,35282.0,39.0859,39.108,39.0693,39.0693,35282.0
2017-05-09 10:50:00,70.6,70.62,70.59,70.6,18465.0,39.0693,39.0803,39.0637,39.0693,18465.0
2017-05-09 10:55:00,70.6,70.63,70.58,70.6,42105.0,39.0693,39.0859,39.0582,39.0693,42105.0
2017-05-09 11:00:00,70.59,70.61,70.56,70.61,39432.0,39.0637,39.0748,39.0471,39.0748,39432.0
2017-05-09 11:05:00,70.61,70.62,70.6,70.61,14332.0,39.0748,39.0803,39.0693,39.0748,14332.0
2017-05-09 11:10:00,70.61,70.62,70.59,70.59,35675.0,39.0748,39.0803,39.0637,39.0637,35675.0
2017-05-09 11:15:00,70.6,70.61,70.57,70.58,30945.0,39.0693,39.0748,39.0527,39.0582,30945.0
2017-05-09 11:20:00,70.58,70.59,70.57,70.58,58643.0,39.0582,39.0637,39.0527,39.0582,58643.0
2017-05-09 11:25:00,70.57,70.62,70.56,70.56,64214.0,39.0527,39.0803,39.0471,39.0471,64214.0
2017-05-09 11:30:00,70.56,70.6,70.55,70.55,46198.0,39.0471,39.0693,39.0416,39.0416,46198.0
2017-05-09 11:35:00,70.55,70.56,70.54,70.54,47487.0,39.0416,39.0471,39.0361,39.0361,47487.0
2017-05-09 11:40:00,70.55,70.56,70.53,70.54,60990.0,39.0416,39.0471,39.0305,39.0361,60990.0
2017-05-09 11:45:00,70.55,70.55,70.5,70.52,112214.0,39.0416,39.0416,39.0139,39.025,112214.0
2017-05-09 11:50:00,70.52,70.55,70.51,70.53,71081.0,39.025,39.0416,39.0195,39.0305,71081.0
2017-05-09 11:55:00,70.53,70.6,70.52,70.57,135965.0,39.0305,39.0693,39.025,39.0527,135965.0
2017-05-09 12:00:00,70.58,70.61,70.56,70.58,102654.0,39.0582,39.0748,39.0471,39.0582,102654.0
2017-05-09 12:05:00,70.58,70.59,70.53,70.53,36989.0,39.0582,39.0637,39.0305,39.0305,36989.0
2017-05-09 12:10:00,70.53,70.54,70.48,70.48,44480.0,39.0305,39.0361,39.0029,39.0029,44480.0
2017-05-09 12:15:00,70.48,70.5,70.46,70.48,47892.0,39.0029,39.0139,38.9918,39.0029,47892.0
2017-05-09 12:20:00,70.49,70.49,70.41,70.41,56774.0,39.0084,39.0084,38.9641,38.9641,56774.0
2017-05-09 12:25:00,70.41,70.42,70.36,70.37,51576.0,38.9641,38.9697,38.9365,38.942,51576.0
2017-05-09 12:30:00,70.38,70.42,70.37,70.4,33199.0,38.9475,38.9697,38.942,38.9586,33199.0
2017-05-09 12:35:00,70.41,70.41,70.34,70.38,36999.0,38.9641,38.9641,38.9254,38.9475,36999.0
2017-05-09 12:40:00,70.38,70.38,70.33,70.36,38445.0,38.9475,38.9475,38.9199,38.9365,38445.0
2017-05-09 12:45:00,70.36,70.37,70.32,70.33,31748.0,38.9365,38.942,38.9143,38.9199,31748.0
2017-05-09 12:50:00,70.34,70.34,70.3,70.31,62018.0,38.9254,38.9254,38.9033,38.9088,62018.0
2017-05-09 12:55:00,70.31,70.32,70.27,70.29,38923.0,38.9088,38.9143,38.8867,38.8977,38923.0
2017-05-09 13:00:00,70.3,70.3,70.25,70.25,29024.0,38.9033,38.9033,38.8756,38.8756,29024.0
2017-05-09 13:05:00,70.26,70.28,70.25,70.27,45953.0,38.8811,38.8922,38.8756,38.8867,45953.0
2017-05-09 13:10:00,70.28,70.31,70.27,70.27,42650.0,38.8922,38.9088,38.8867,38.8867,42650.0
2017-05-09 13:15:00,70.28,70.28,70.25,70.25,35317.0,38.8922,38.8922,38.8756,38.8756,35317.0
2017-05-09 13:20:00,70.26,70.26,70.22,70.23,44530.0,38.8811,38.8811,38.859,38.8645,44530.0
2017-05-09 13:25:00,70.22,70.23,70.17,70.2,45248.0,38.859,38.8645,38.8313,38.8479,45248.0
2017-05-09 13:30:00,70.2,70.23,70.19,70.2,36482.0,38.8479,38.8645,38.8424,38.8479,36482.0
2017-05-09 13:35:00,70.2,70.21,70.17,70.18,35351.0,38.8479,38.8535,38.8313,38.8369,35351.0
2017-05-09 13:40:00,70.18,70.19,70.16,70.16,24777.0,38.8369,38.8424,38.8258,38.8258,24777.0
2017-05-09 13:45:00,70.16,70.19,70.16,70.19,44992.0,38.8258,38.8424,38.8258,38.8424,44992.0
2017-05-09 13:50:00,70.18,70.19,70.13,70.15,46769.0,38.8369,38.8424,38.8092,38.8203,46769.0
2017-05-09 13:55:00,70.14,70.15,70.13,70.15,37598.0,38.8147,38.8203,38.8092,38.8203,37598.0
2017-05-09 14:00:00,70.15,70.16,70.13,70.14,59638.0,38.8203,38.8258,38.8092,38.8147,59638.0
2017-05-09 14:05:00,70.14,70.14,70.1,70.12,77014.0,38.8147,38.8147,38.7926,38.8037,77014.0
2017-05-09 14:10:00,70.12,70.14,70.11,70.11,55256.0,38.8037,38.8147,38.7981,38.7981,55256.0
2017-05-09 14:15:00,70.12,70.12,70.06,70.07,85806.0,38.8037,38.8037,38.7704,38.776,85806.0
2017-05-09 14:20:00,70.06,70.07,70.05,70.06,53879.0,38.7704,38.776,38.7649,38.7704,53879.0
2017-05-09 14:25:00,70.07,70.07,70.02,70.02,70788.0,38.776,38.776,38.7483,38.7483,70788.0
2017-05-09 14:30:00,70.02,70.06,69.99,70.03,129859.0,38.7483,38.7704,38.7317,38.7538,129859.0
2017-05-09 14:35:00,70.03,70.04,70.0,70.0,43489.0,38.7538,38.7594,38.7372,38.7372,43489.0
2017-05-09 14:40:00,70.0,70.02,70.0,70.01,36707.0,38.7372,38.7483,38.7372,38.7428,36707.0
2017-05-09 14:45:00,70.01,70.03,69.99,70.0,70221.0,38.7428,38.7538,38.7317,38.7372,70221.0
2017-05-09 14:50:00,70.01,70.01,69.99,69.99,56614.0,38.7428,38.7428,38.7317,38.7317,56614.0
2017-05-09 14:55:00,70.0,70.0,69.95,69.95,84740.0,38.7372,38.7372,38.7096,38.7096,84740.0
2017-05-09 15:00:00,69.95,70.01,69.95,69.99,49502.0,38.7096,38.7428,38.7096,38.7317,49502.0
2017-05-09 15:05:00,70.0,70.04,69.98,70.04,79209.0,38.7372,38.7594,38.7262,38.7594,79209.0
2017-05-09 15:10:00,70.04,70.08,70.03,70.08,69120.0,38.7594,38.7815,38.7538,38.7815,69120.0
2017-05-09 15:15:00,70.08,70.1,70.07,70.1,71277.0,38.7815,38.7926,38.776,38.7926,71277.0
2017-05-09 15:20:00,70.09,70.19,70.09,70.17,83217.0,38.787,38.8424,38.787,38.8313,83217.0
2017-05-09 15:25:00,70.17,70.2,70.17,70.2,44375.0,38.8313,38.8479,38.8313,38.8479,44375.0
2017-05-09 15:30:00,70.2,70.2,70.14,70.16,82324.0,38.8479,38.8479,38.8147,38.8258,82324.0
2017-05-09 15:35:00,70.16,70.2,70.12,70.2,66500.0,38.8258,38.8479,38.8037,38.8479,66500.0
2017-05-09 15:40:00,70.2,70.22,70.15,70.18,69862.0,38.8479,38.859,38.8203,38.8369,69862.0
2017-05-09 15:45:00,70.17,70.23,70.17,70.21,91008.0,38.8313,38.8645,38.8313,38.8535,91008.0
2017-05-09 15:50:00,70.22,70.27,70.21,70.27,90949.0,38.859,38.8867,38.8535,38.8867,90949.0
2017-05-09 15:55:00,70.27,70.32,70.26,70.29,224082.0,38.8867,38.9143,38.8811,38.8977,224082.0
2017-05-10 09:30:00,70.27,70.3,70.1,70.1,111004.0,38.8867,38.9033,38.7926,38.7926,111004.0
2017-05-10 09:35:00,70.09,70.24,70.07,70.23,49281.0,38.787,38.8701,38.776,38.8645,49281.0
2017-05-10 09:40:00,70.24,70.38,70.23,70.33,57319.0,38.8701,38.9475,38.8645,38.9199,57319.0
2017-05-10 09:45:00,70.33,70.42,70.32,70.41,49043.0,38.9199,38.9697,38.9143,38.9641,49043.0
2017-05-10 09:50:00,70.42,70.47,70.37,70.39,54313.0,38.9697,38.9973,38.942,38.9531,54313.0
2017-05-10 09:55:00,70.39,70.43,70.33,70.33,54360.0,38.9531,38.9752,38.9199,38.9199,54360.0
2017-05-10 10:00:00,70.33,70.34,70.23,70.24,51736.0,38.9199,38.9254,38.8645,38.8701,51736.0
2017-05-10 10:05:00,70.24,70.36,70.23,70.33,53004.0,38.8701,38.9365,38.8645,38.9199,53004.0
2017-05-10 10:10:00,70.33,70.35,70.29,70.29,63687.0,38.9199,38.9309,38.8977,38.8977,63687.0
2017-05-10 10:15:00,70.29,70.29,70.25,70.27,32723.0,38.8977,38.8977,38.8756,38.8867,32723.0
2017-05-10 10:20:00,70.27,70.33,70.27,70.31,34619.0,38.8867,38.9199,38.8867,38.9088,34619.0
2017-05-10 10:25:00,70.31,70.31,70.22,70.23,35420.0,38.9088,38.9088,38.859,38.8645,35420.0
2017-05-10 10:30:00,70.23,70.26,70.21,70.22,36006.0,38.8645,38.8811,38.8535,38.859,36006.0
2017-05-10 10:35:00,70.23,70.26,70.2,70.2,45197.0,38.8645,38.8811,38.8479,38.8479,45197.0
2017-05-10 10:40:00,70.2,70.21,70.18,70.19,28315.0,38.8479,38.8535,38.8369,38.8424,28315.0
2017-05-10 10:45:00,70.19,70.22,70.14,70.21,20717.0,38.8424,38.859,38.8147,38.8535,20717.0
2017-05-10 10:50:00,70.22,70.22,70.18,70.21,32830.0,38.859,38.859,38.8369,38.8535,32830.0
2017-05-10 10:55:00,70.21,70.22,70.11,70.12,38980.0,38.8535,38.859,38.7981,38.8037,38980.0
2017-05-10 11:00:00,70.11,70.15,70.09,70.15,44874.0,38.7981,38.8203,38.787,38.8203,44874.0
2017-05-10 11:05:00,70.15,70.17,70.1,70.14,81911.0,38.8203,38.8313,38.7926,38.8147,81911.0
2017-05-10 11:10:00,70.13,70.14,70.11,70.13,33286.0,38.8092,38.8147,38.7981,38.8092,33286.0
2017-05-10 11:15:00,70.12,70.14,70.11,70.14,20389.0,38.8037,38.8147,38.7981,38.8147,20389.0
2017-05-10 11:20:00,70.14,70.14,70.08,70.08,29843.0,38.8147,38.8147,38.7815,38.7815,29843.0
2017-05-10 11:25:00,70.09,70.1,70.06,70.08,54948.0,38.787,38.7926,38.7704,38.7815,54948.0
2017-05-10 11:30:00,70.08,70.13,70.07,70.12,59139.0,38.7815,38.8092,38.776,38.8037,59139.0
2017-05-10 11:35:00,70.11,70.13,70.08,70.12,46166.0,38.7981,38.8092,38.7815,38.8037,46166.0
2017-05-10 11:40:00,70.11,70.13,70.09,70.11,37542.0,38.7981,38.8092,38.787,38.7981,37542.0
2017-05-10 11:45:00,70.11,70.12,70.05,70.12,70523.0,38.7981,38.8037,38.7649,38.8037,70523.0
2017-05-10 11:50:00,70.11,70.14,70.09,70.14,53639.0,38.7981,38.8147,38.787,38.8147,53639.0
2017-05-10 11:55:00,70.14,70.15,70.11,70.14,49259.0,38.8147,38.8203,38.7981,38.8147,49259.0
2017-05-10 12:00:00,70.14,70.16,70.11,70.12,17704.0,38.8147,38.8258,38.7981,38.8037,17704.0
2017-05-10 12:05:00,70.12,70.15,70.11,70.15,16955.0,38.8037,38.8203,38.7981,38.8203,16955.0
2017-05-10 12:10:00,70.15,70.17,70.09,70.09,48842.0,38.8203,38.8313,38.787,38.787,48842.0
2017-05-10 12:15:00,70.09,70.1,70.07,70.09,17589.0,38.787,38.7926,38.776,38.787,17589.0
2017-05-10 12:20:00,70.09,70.13,70.08,70.13,56780.0,38.787,38.8092,38.7815,38.8092,56780.0
2017-05-10 12:25:00,70.12,70.14,70.08,70.1,38269.0,38.8037,38.8147,38.7815,38.7926,38269.0
2017-05-10 12:30:00,70.09,70.11,70.04,70.06,23393.0,38.787,38.7981,38.7594,38.7704,23393.0
2017-05-10 12:35:00,70.06,70.09,70.04,70.06,52725.0,38.7704,38.787,38.7594,38.7704,52725.0
2017-05-10 12:40:00,70.07,70.09,70.06,70.09,21516.0,38.776,38.787,38.7704,38.787,21516.0
2017-05-10 12:45:00,70.09,70.1,70.06,70.07,46047.0,38.787,38.7926,38.7704,38.776,46047.0
2017-05-10 12:50:00,70.07,70.12,70.07,70.12,31813.0,38.776,38.8037,38.776,38.8037,31813.0
2017-05-10 12:55:00,70.12,70.16,70.11,70.15,22511.0,38.8037,38.8258,38.7981,38.8203,22511.0
2017-05-10 13:00:00,70.15,70.17,70.12,70.16,26014.0,38.8203,38.8313,38.8037,38.8258,26014.0
2017-05-10 13:05:00,70.16,70.17,70.13,70.14,28831.0,38.8258,38.8313,38.8092,38.8147,28831.0
2017-05-10 13:10:00,70.14,70.17,70.13,70.16,24670.0,38.8147,38.8313,38.8092,38.8258,24670.0
2017-05-10 13:15:00,70.15,70.16,70.12,70.13,49264.0,38.8203,38.8258,38.8037,38.8092,49264.0
2017-05-10 13:20:00,70.14,70.14,70.08,70.11,53601.0,38.8147,38.8147,38.7815,38.7981,53601.0
2017-05-10 13:25:00,70.11,70.13,70.09,70.11,21088.0,38.7981,38.8092,38.787,38.7981,21088.0
2017-05-10 13:30:00,70.1,70.11,70.06,70.09,20575.0,38.7926,38.7981,38.7704,38.787,20575.0
2017-05-10 13:35:00,70.08,70.08,70.03,70.05,22557.0,38.7815,38.7815,38.7538,38.7649,22557.0
2017-05-10 13:40:00,70.04,70.05,70.03,70.04,21674.0,38.7594,38.7649,38.7538,38.7594,21674.0
2017-05-10 13:45:00,70.04,70.06,70.04,70.06,15690.0,38.7594,38.7704,38.7594,38.7704,15690.0
2017-05-10 13:50:00,70.05,70.1,70.05,70.1,27993.0,38.7649,38.7926,38.7649,38.7926,27993.0
2017-05-10 13:55:00,70.1,70.13,70.08,70.1,23100.0,38.7926,38.8092,38.7815,38.7926,23100.0
2017-05-10 14:00:00,70.1,70.12,70.06,70.08,23601.0,38.7926,38.8037,38.7704,38.7815,23601.0
2017-05-10 14:05:00,70.09,70.12,70.08,70.11,23671.0,38.787,38.8037,38.7815,38.7981,23671.0
2017-05-10 14:10:00,70.11,70.12,70.05,70.09,83756.0,38.7981,38.8037,38.7649,38.787,83756.0
2017-05-10 14:15:00,70.09,70.11,70.06,70.06,34737.0,38.787,38.7981,38.7704,38.7704,34737.0
2017-05-10 14:20:00,70.06,70.08,70.05,70.07,22996.0,38.7704,38.7815,38.7649,38.776,22996.0
2017-05-10 14:25:00,70.07,70.11,70.06,70.11,31504.0,38.776,38.7981,38.7704,38.7981,31504.0
2017-05-10 14:30:00,70.11,70.14,70.1,70.13,64929.0,38.7981,38.8147,38.7926,38.8092,64929.0
2017-05-10 14:35:00,70.14,70.14,70.12,70.14,29816.0,38.8147,38.8147,38.8037,38.8147,29816.0
2017-05-10 14:40:00,70.14,70.17,70.14,70.16,36409.0,38.8147,38.8313,38.8147,38.8258,36409.0
2017-05-10 14:45:00,70.15,70.17,70.14,70.16,40596.0,38.8203,38.8313,38.8147,38.8258,40596.0
2017-05-10 14:50:00,70.16,70.18,70.15,70.17,56513.0,38.8258,38.8369,38.8203,38.8313,56513.0
2017-05-10 14:55:00,70.17,70.17,70.12,70.14,119380.0,38.8313,38.8313,38.8037,38.8147,119380.0
2017-05-10 15:00:00,70.13,70.17,70.13,70.16,22845.0,38.8092,38.8313,38.8092,38.8258,22845.0
2017-05-10 15:05:00,70.16,70.18,70.15,70.17,32539.0,38.8258,38.8369,38.8203,38.8313,32539.0
2017-05-10 15:10:00,70.18,70.2,70.16,70.18,23681.0,38.8369,38.8479,38.8258,38.8369,23681.0
2017-05-10 15:15:00,70.19,70.21,70.17,70.18,33736.0,38.8424,38.8535,38.8313,38.8369,33736.0
2017-05-10 15:20:00,70.17,70.18,70.15,70.16,65420.0,38.8313,38.8369,38.8203,38.8258,65420.0
2017-05-10 15:25:00,70.16,70.17,70.13,70.13,17706.0,38.8258,38.8313,38.8092,38.8092,17706.0
2017-05-10 15:30:00,70.14,70.19,70.13,70.16,43558.0,38.8147,38.8424,38.8092,38.8258,43558.0
2017-05-10 15:35:00,70.16,70.23,70.16,70.23,61089.0,38.8258,38.8645,38.8258,38.8645,61089.0
2017-05-10 15:40:00,70.22,70.24,70.21,70.23,50276.0,38.859,38.8701,38.8535,38.8645,50276.0
2017-05-10 15:45:00,70.23,70.25,70.21,70.24,74411.0,38.8645,38.8756,38.8535,38.8701,74411.0
2017-05-10 15:50:00,70.24,70.29,70.23,70.23,96278.0,38.8701,38.8977,38.8645,38.8645,96278.0
2017-05-10 15:55:00,70.23,70.32,70.23,70.31,392588.0,38.8645,38.9143,38.8645,38.9088,392588.0
2017-05-11 09:30:00,70.08,70.17,69.99,70.03,126195.0,38.7815,38.8313,38.7317,38.7538,126195.0
2017-05-11 09:35:00,70.02,70.15,70.01,70.11,48019.0,38.7483,38.8203,38.7428,38.7981,48019.0
2017-05-11 09:40:00,70.09,70.14,70.06,70.1,91089.0,38.787,38.8147,38.7704,38.7926,91089.0
2017-05-11 09:45:00,70.11,70.12,70.02,70.03,46099.0,38.7981,38.8037,38.7483,38.7538,46099.0
2017-05-11 09:50:00,70.03,70.1,70.0,70.09,52709.0,38.7538,38.7926,38.7372,38.787,52709.0
2017-05-11 09:55:00,70.09,70.16,70.05,70.15,45788.0,38.787,38.8258,38.7649,38.8203,45788.0
2017-05-11 10:00:00,70.15,70.32,70.14,70.32,135183.0,38.8203,38.9143,38.8147,38.9143,135183.0
2017-05-11 10:05:00,70.31,70.41,70.31,70.34,53457.0,38.9088,38.9641,38.9088,38.9254,53457.0
2017-05-11 10:10:00,70.34,70.35,70.25,70.25,48673.0,38.9254,38.9309,38.8756,38.8756,48673.0
2017-05-11 10:15:00,70.25,70.26,70.18,70.24,37936.0,38.8756,38.8811,38.8369,38.8701,37936.0
2017-05-11 10:20:00,70.25,70.28,70.23,70.25,41770.0,38.8756,38.8922,38.8645,38.8756,41770.0
2017-05-11 10:25:00,70.24,70.28,70.21,70.23,26265.0,38.8701,38.8922,38.8535,38.8645,26265.0
2017-05-11 10:30:00,70.24,70.3,70.19,70.24,105578.0,38.8701,38.9033,38.8424,38.8701,105578.0
2017-05-11 10:35:00,70.24,70.24,70.19,70.23,66027.0,38.8701,38.8701,38.8424,38.8645,66027.0
2017-05-11 10:40:00,70.22,70.26,70.22,70.24,28789.0,38.859,38.8811,38.859,38.8701,28789.0
2017-05-11 10:45:00,70.24,70.25,70.15,70.16,54306.0,38.8701,38.8756,38.8203,38.8258,54306.0
2017-05-11 10:50:00,70.16,70.17,70.11,70.15,41852.0,38.8258,38.8313,38.7981,38.8203,41852.0
2017-05-11 10:55:00,70.16,70.19,70.15,70.19,27580.0,38.8258,38.8424,38.8203,38.8424,27580.0
2017-05-11 11:00:00,70.18,70.19,70.14,70.14,31447.0,38.8369,38.8424,38.8147,38.8147,31447.0
2017-05-11 11:05:00,70.14,70.14,70.11,70.12,28191.0,38.8147,38.8147,38.7981,38.8037,28191.0
2017-05-11 11:10:00,70.13,70.14,70.1,70.13,27015.0,38.8092,38.8147,38.7926,38.8092,27015.0
2017-05-11 11:15:00,70.13,70.16,70.11,70.16,29068.0,38.8092,38.8258,38.7981,38.8258,29068.0
2017-05-11 11:20:00,70.17,70.18,70.14,70.17,24875.0,38.8313,38.8369,38.8147,38.8313,24875.0
2017-05-11 11:25:00,70.17,70.18,70.15,70.17,32281.0,38.8313,38.8369,38.8203,38.8313,32281.0
2017-05-11 11:30:00,70.17,70.18,70.14,70.16,44621.0,38.8313,38.8369,38.8147,38.8258,44621.0
2017-05-11 11:35:00,70.16,70.17,70.12,70.12,35959.0,38.8258,38.8313,38.8037,38.8037,35959.0
2017-05-11 11:40:00,70.13,70.13,70.08,70.09,48577.0,38.8092,38.8092,38.7815,38.787,48577.0
2017-05-11 11:45:00,70.09,70.1,70.09,70.09,14013.0,38.787,38.7926,38.787,38.787,14013.0
2017-05-11 11:50:00,70.1,70.1,70.08,70.09,33555.0,38.7926,38.7926,38.7815,38.787,33555.0
2017-05-11 11:55:00,70.1,70.1,70.05,70.06,24084.0,38.7926,38.7926,38.7649,38.7704,24084.0
2017-05-11 12:00:00,70.06,70.11,70.06,70.07,27229.0,38.7704,38.7981,38.7704,38.776,27229.0
2017-05-11 12:05:00,70.08,70.1,70.07,70.09,16857.0,38.7815,38.7926,38.776,38.787,16857.0
2017-05-11 12:10:00,70.1,70.14,70.09,70.14,14658.0,38.7926,38.8147,38.787,38.8147,14658.0
2017-05-11 12:15:00,70.14,70.21,70.14,70.21,21788.0,38.8147,38.8535,38.8147,38.8535,21788.0
2017-05-11 12:20:00,70.2,70.23,70.19,70.2,20889.0,38.8479,38.8645,38.8424,38.8479,20889.0
2017-05-11 12:25:00,70.2,70.21,70.18,70.19,19774.0,38.8479,38.8535,38.8369,38.8424,19774.0
2017-05-11 12:30:00,70.19,70.21,70.18,70.2,17567.0,38.8424,38.8535,38.8369,38.8479,17567.0
2017-05-11 12:35:00,70.2,70.24,70.2,70.22,43156.0,38.8479,38.8701,38.8479,38.859,43156.0
2017-05-11 12:40:00,70.22,70.23,70.2,70.21,15818.0,38.859,38.8645,38.8479,38.8535,15818.0
2017-05-11 12:45:00,70.21,70.26,70.2,70.24,28638.0,38.8535,38.8811,38.8479,38.8701,28638.0
2017-05-11 12:50:00,70.25,70.3,70.23,70.29,17909.0,38.8756,38.9033,38.8645,38.8977,17909.0
2017-05-11 12:55:00,70.3,70.3,70.28,70.3,8149.0,38.9033,38.9033,38.8922,38.9033,8149.0
2017-05-11 13:00:00,70.31,70.33,70.28,70.28,26756.0,38.9088,38.9199,38.8922,38.8922,26756.0
2017-05-11 13:05:00,70.29,70.32,70.28,70.31,19921.0,38.8977,38.9143,38.8922,38.9088,19921.0
2017-05-11 13:10:00,70.31,70.33,70.29,70.32,18846.0,38.9088,38.9199,38.8977,38.9143,18846.0
2017-05-11 13:15:00,70.33,70.35,70.32,70.33,23081.0,38.9199,38.9309,38.9143,38.9199,23081.0
2017-05-11 13:20:00,70.33,70.34,70.28,70.28,17897.0,38.9199,38.9254,38.8922,38.8922,17897.0
2017-05-11 13:25:00,70.29,70.29,70.26,70.26,36141.0,38.8977,38.8977,38.8811,38.8811,36141.0
2017-05-11 13:30:00,70.26,70.28,70.25,70.28,25876.0,38.8811,38.8922,38.8756,38.8922,25876.0
2017-05-11 13:35:00,70.28,70.29,70.27,70.28,20365.0,38.8922,38.8977,38.8867,38.8922,20365.0
2017-05-11 13:40:00,70.28,70.33,70.28,70.33,31994.0,38.8922,38.9199,38.8922,38.9199,31994.0
2017-05-11 13:45:00,70.32,70.33,70.26,70.26,43559.0,38.9143,38.9199,38.8811,38.8811,43559.0
2017-05-11 13:50:00,70.26,70.29,70.25,70.29,24861.0,38.8811,38.8977,38.8756,38.8977,24861.0
2017-05-11 13:55:00,70.29,70.31,70.28,70.31,19933.0,38.8977,38.9088,38.8922,38.9088,19933.0
2017-05-11 14:00:00,70.31,70.31,70.26,70.27,46651.0,38.9088,38.9088,38.8811,38.8867,46651.0
2017-05-11 14:05:00,70.28,70.28,70.22,70.26,41368.0,38.8922,38.8922,38.859,38.8811,41368.0
2017-05-11 14:10:00,70.27,70.28,70.25,70.28,33895.0,38.8867,38.8922,38.8756,38.8922,33895.0
2017-05-11 14:15:00,70.28,70.4,70.27,70.38,79386.0,38.8922,38.9586,38.8867,38.9475,79386.0
2017-05-11 14:20:00,70.38,70.41,70.34,70.38,72457.0,38.9475,38.9641,38.9254,38.9475,72457.0
2017-05-11 14:25:00,70.38,70.39,70.33,70.34,35371.0,38.9475,38.9531,38.9199,38.9254,35371.0
2017-05-11 14:30:00,70.34,70.36,70.3,70.3,24935.0,38.9254,38.9365,38.9033,38.9033,24935.0
2017-05-11 14:35:00,70.31,70.33,70.29,70.33,33477.0,38.9088,38.9199,38.8977,38.9199,33477.0
2017-05-11 14:40:00,70.33,70.34,70.3,70.33,31541.0,38.9199,38.9254,38.9033,38.9199,31541.0
2017-05-11 14:45:00,70.34,70.38,70.33,70.37,33973.0,38.9254,38.9475,38.9199,38.942,33973.0
2017-05-11 14:50:00,70.38,70.38,70.35,70.37,14384.0,38.9475,38.9475,38.9309,38.942,14384.0
2017-05-11 14:55:00,70.37,70.38,70.33,70.35,25403.0,38.942,38.9475,38.9199,38.9309,25403.0
2017-05-11 15:00:00,70.36,70.39,70.35,70.39,34702.0,38.9365,38.9531,38.9309,38.9531,34702.0
2017-05-11 15:05:00,70.4,70.41,70.36,70.36,38728.0,38.9586,38.9641,38.9365,38.9365,38728.0
2017-05-11 15:10:00,70.36,70.39,70.34,70.39,24060.0,38.9365,38.9531,38.9254,38.9531,24060.0
2017-05-11 15:15:00,70.38,70.39,70.35,70.36,31523.0,38.9475,38.9531,38.9309,38.9365,31523.0
2017-05-11 15:20:00,70.35,70.36,70.31,70.31,28387.0,38.9309,38.9365,38.9088,38.9088,28387.0
2017-05-11 15:25:00,70.31,70.33,70.3,70.3,33241.0,38.9088,38.9199,38.9033,38.9033,33241.0
2017-05-11 15:30:00,70.31,70.35,70.29,70.34,72369.0,38.9088,38.9309,38.8977,38.9254,72369.0
2017-05-11 15:35:00,70.34,70.48,70.34,70.48,90732.0,38.9254,39.0029,38.9254,39.0029,90732.0
2017-05-11 15:40:00,70.48,70.51,70.47,70.5,89975.0,39.0029,39.0195,38.9973,39.0139,89975.0
2017-05-11 15:45:00,70.5,70.53,70.48,70.5,67934.0,39.0139,39.0305,39.0029,39.0139,67934.0
2017-05-11 15:50:00,70.51,70.55,70.5,70.55,106076.0,39.0195,39.0416,39.0139,39.0416,106076.0
2017-05-11 15:55:00,70.54,70.55,70.45,70.48,272370.0,39.0361,39.0416,38.9863,39.0029,272370.0
2017-05-12 09:30:00,70.43,70.62,70.43,70.58,104153.0,38.9752,39.0803,38.9752,39.0582,104153.0
2017-05-12 09:35:00,70.59,70.7,70.58,70.68,49871.0,39.0637,39.1246,39.0582,39.1135,49871.0
2017-05-12 09:40:00,70.67,70.67,70.62,70.65,45968.0,39.108,39.108,39.0803,39.0969,45968.0
2017-05-12 09:45:00,70.66,70.66,70.55,70.61,64866.0,39.1025,39.1025,39.0416,39.0748,64866.0
2017-05-12 09:50:00,70.61,70.67,70.58,70.6,42874.0,39.0748,39.108,39.0582,39.0693,42874.0
2017-05-12 09:55:00,70.6,70.65,70.6,70.64,24757.0,39.0693,39.0969,39.0693,39.0914,24757.0
2017-05-12 10:00:00,70.64,70.68,70.62,70.66,37447.0,39.0914,39.1135,39.0803,39.1025,37447.0
2017-05-12 10:05:00,70.67,70.71,70.66,70.7,30144.0,39.108,39.1301,39.1025,39.1246,30144.0
2017-05-12 10:10:00,70.71,70.76,70.7,70.72,47499.0,39.1301,39.1578,39.1246,39.1357,47499.0
2017-05-12 10:15:00,70.72,70.75,70.7,70.72,39686.0,39.1357,39.1523,39.1246,39.1357,39686.0
2017-05-12 10:20:00,70.71,70.73,70.7,70.7,28237.0,39.1301,39.1412,39.1246,39.1246,28237.0
2017-05-12 10:25:00,70.7,70.71,70.66,70.7,35926.0,39.1246,39.1301,39.1025,39.1246,35926.0
2017-05-12 10:30:00,70.7,70.7,70.61,70.61,26727.0,39.1246,39.1246,39.0748,39.0748,26727.0
2017-05-12 10:35:00,70.61,70.63,70.59,70.62,25644.0,39.0748,39.0859,39.0637,39.0803,25644.0
2017-05-12 10:40:00,70.63,70.66,70.62,70.66,35288.0,39.0859,39.1025,39.0803,39.1025,35288.0
2017-05-12 10:45:00,70.66,70.67,70.65,70.67,22067.0,39.1025,39.108,39.0969,39.108,22067.0
2017-05-12 10:50:00,70.66,70.67,70.62,70.63,20392.0,39.1025,39.108,39.0803,39.0859,20392.0
2017-05-12 10:55:00,70.63,70.66,70.62,70.65,16035.0,39.0859,39.1025,39.0803,39.0969,16035.0
2017-05-12 11:00:00,70.65,70.66,70.6,70.61,14452.0,39.0969,39.1025,39.0693,39.0748,14452.0
2017-05-12 11:05:00,70.62,70.65,70.59,70.65,18879.0,39.0803,39.0969,39.0637,39.0969,18879.0
2017-05-12 11:10:00,70.65,70.65,70.62,70.64,15973.0,39.0969,39.0969,39.0803,39.0914,15973.0
2017-05-12 11:15:00,70.65,70.65,70.6,70.65,30673.0,39.0969,39.0969,39.0693,39.0969,30673.0
2017-05-12 11:20:00,70.65,70.67,70.64,70.64,16196.0,39.0969,39.108,39.0914,39.0914,16196.0
2017-05-12 11:25:00,70.65,70.66,70.63,70.64,18582.0,39.0969,39.1025,39.0859,39.0914,18582.0
2017-05-12 11:30:00,70.65,70.66,70.63,70.65,27390.0,39.0969,39.1025,39.0859,39.0969,27390.0
2017-05-12 11:35:00,70.64,70.71,70.64,70.7,24723.0,39.0914,39.1301,39.0914,39.1246,24723.0
2017-05-12 11:40:00,70.71,70.76,70.7,70.75,38562.0,39.1301,39.1578,39.1246,39.1523,38562.0
2017-05-12 11:45:00,70.76,70.79,70.75,70.79,28701.0,39.1578,39.1744,39.1523,39.1744,28701.0
2017-05-12 11:50:00,70.78,70.88,70.78,70.87,63093.0,39.1689,39.2242,39.1689,39.2187,63093.0
2017-05-12 11:55:00,70.86,70.87,70.82,70.83,19819.0,39.2132,39.2187,39.191,39.1966,19819.0
2017-05-12 12:00:00,70.83,70.83,70.77,70.78,44129.0,39.1966,39.1966,39.1634,39.1689,44129.0
2017-05-12 12:05:00,70.78,70.82,70.77,70.79,24920.0,39.1689,39.191,39.1634,39.1744,24920.0
2017-05-12 12:10:00,70.78,70.82,70.78,70.8,12215.0,39.1689,39.191,39.1689,39.18,12215.0
2017-05-12 12:15:00,70.8,70.82,70.79,70.8,22112.0,39.18,39.191,39.1744,39.18,22112.0
2017-05-12 12:20:00,70.8,70.82,70.8,70.82,9855.0,39.18,39.191,39.18,39.191,9855.0
2017-05-12 12:25:00,70.81,70.82,70.77,70.8,29126.0,39.1855,39.191,39.1634,39.18,29126.0
2017-05-12 12:30:00,70.81,70.81,70.78,70.78,20006.0,39.1855,39.1855,39.1689,39.1689,20006.0
2017-05-12 12:35:00,70.78,70.8,70.76,70.8,15142.0,39.1689,39.18,39.1578,39.18,15142.0
2017-05-12 12:40:00,70.79,70.8,70.77,70.78,18753.0,39.1744,39.18,39.1634,39.1689,18753.0
2017-05-12 12:45:00,70.77,70.78,70.77,70.77,10213.0,39.1634,39.1689,39.1634,39.1634,10213.0
2017-05-12 12:50:00,70.78,70.8,70.77,70.8,15121.0,39.1689,39.18,39.1634,39.18,15121.0
2017-05-12 12:55:00,70.8,70.8,70.74,70.76,33377.0,39.18,39.18,39.1468,39.1578,33377.0
2017-05-12 13:00:00,70.75,70.77,70.73,70.75,24227.0,39.1523,39.1634,39.1412,39.1523,24227.0
2017-05-12 13:05:00,70.76,70.76,70.72,70.73,23895.0,39.1578,39.1578,39.1357,39.1412,23895.0
2017-05-12 13:10:00,70.73,70.74,70.71,70.71,22449.0,39.1412,39.1468,39.1301,39.1301,22449.0
2017-05-12 13:15:00,70.72,70.74,70.71,70.73,20826.0,39.1357,39.1468,39.1301,39.1412,20826.0
2017-05-12 13:20:00,70.73,70.76,70.73,70.76,11376.0,39.1412,39.1578,39.1412,39.1578,11376.0
2017-05-12 13:25:00,70.75,70.79,70.75,70.77,20162.0,39.1523,39.1744,39.1523,39.1634,20162.0
2017-05-12 13:30:00,70.78,70.78,70.77,70.78,7997.0,39.1689,39.1689,39.1634,39.1689,7997.0
2017-05-12 13:35:00,70.78,70.78,70.77,70.78,9631.0,39.1689,39.1689,39.1634,39.1689,9631.0
2017-05-12 13:40:00,70.77,70.81,70.77,70.77,76484.0,39.1634,39.1855,39.1634,39.1634,76484.0
2017-05-12 13:45:00,70.77,70.81,70.77,70.81,14088.0,39.1634,39.1855,39.1634,39.1855,14088.0
2017-05-12 13:50:00,70.8,70.84,70.8,70.83,20614.0,39.18,39.2021,39.18,39.1966,20614.0
2017-05-12 13:55:00,70.83,70.84,70.82,70.83,14676.0,39.1966,39.2021,39.191,39.1966,14676.0
2017-05-12 14:00:00,70.83,70.83,70.79,70.81,27156.0,39.1966,39.1966,39.1744,39.1855,27156.0
2017-05-12 14:05:00,70.81,70.82,70.78,70.79,24417.0,39.1855,39.191,39.1689,39.1744,24417.0
2017-05-12 14:10:00,70.79,70.8,70.76,70.78,15374.0,39.1744,39.18,39.1578,39.1689,15374.0
2017-05-12 14:15:00,70.77,70.78,70.74,70.75,15942.0,39.1634,39.1689,39.1468,39.1523,15942.0
2017-05-12 14:20:00,70.74,70.74,70.72,70.73,17636.0,39.1468,39.1468,39.1357,39.1412,17636.0
2017-05-12 14:25:00,70.73,70.74,70.73,70.74,11180.0,39.1412,39.1468,39.1412,39.1468,11180.0
2017-05-12 14:30:00,70.73,70.78,70.73,70.78,60814.0,39.1412,39.1689,39.1412,39.1689,60814.0
2017-05-12 14:35:00,70.78,70.79,70.75,70.77,22506.0,39.1689,39.1744,39.1523,39.1634,22506.0
2017-05-12 14:40:00,70.76,70.81,70.76,70.79,18822.0,39.1578,39.1855,39.1578,39.1744,18822.0
2017-05-12 14:45:00,70.8,70.81,70.78,70.79,24553.0,39.18,39.1855,39.1689,39.1744,24553.0
2017-05-12 14:50:00,70.79,70.79,70.73,70.75,58920.0,39.1744,39.1744,39.1412,39.1523,58920.0
2017-05-12 14:55:00,70.76,70.76,70.71,70.72,22008.0,39.1578,39.1578,39.1301,39.1357,22008.0
2017-05-12 15:00:00,70.73,70.75,70.71,70.72,21377.0,39.1412,39.1523,39.1301,39.1357,21377.0
2017-05-12 15:05:00,70.72,70.73,70.69,70.69,22425.0,39.1357,39.1412,39.1191,39.1191,22425.0
2017-05-12 15:10:00,70.7,70.73,70.69,70.71,29318.0,39.1246,39.1412,39.1191,39.1301,29318.0
2017-05-12 15:15:00,70.71,70.72,70.7,70.72,26745.0,39.1301,39.1357,39.1246,39.1357,26745.0
2017-05-12 15:20:00,70.73,70.73,70.71,70.71,25602.0,39.1412,39.1412,39.1301,39.1301,25602.0
2017-05-12 15:25:00,70.71,70.72,70.65,70.65,42616.0,39.1301,39.1357,39.0969,39.0969,42616.0
2017-05-12 15:30:00,70.65,70.66,70.62,70.66,62438.0,39.0969,39.1025,39.0803,39.1025,62438.0
2017-05-12 15:35:00,70.65,70.68,70.64,70.67,49629.0,39.0969,39.1135,39.0914,39.108,49629.0
2017-05-12 15:40:00,70.68,70.72,70.67,70.72,53203.0,39.1135,39.1357,39.108,39.1357,53203.0
2017-05-12 15:45:00,70.71,70.72,70.64,70.65,103454.0,39.1301,39.1357,39.0914,39.0969,103454.0
2017-05-12 15:50:00,70.65,70.68,70.62,70.63,96270.0,39.0969,39.1135,39.0803,39.0859,96270.0
2017-05-12 15:55:00,70.63,70.66,70.6,70.65,205801.0,39.0859,39.1025,39.0693,39.0969,205801.0
2017-05-15 09:30:00,70.38,70.48,70.11,70.16,260969.0,38.9475,39.0029,38.7981,38.8258,260969.0
2017-05-15 09:35:00,70.13,70.36,70.12,70.34,136304.0,38.8092,38.9365,38.8037,38.9254,136304.0
2017-05-15 09:40:00,70.34,70.45,70.33,70.37,102978.0,38.9254,38.9863,38.9199,38.942,102978.0
2017-05-15 09:45:00,70.37,70.42,70.29,70.29,81053.0,38.942,38.9697,38.8977,38.8977,81053.0
2017-05-15 09:50:00,70.29,70.37,70.26,70.37,105974.0,38.8977,38.942,38.8811,38.942,105974.0
2017-05-15 09:55:00,70.37,70.37,70.3,70.33,78039.0,38.942,38.942,38.9033,38.9199,78039.0
2017-05-15 10:00:00,70.32,70.38,70.29,70.35,62104.0,38.9143,38.9475,38.8977,38.9309,62104.0
2017-05-15 10:05:00,70.35,70.37,70.33,70.36,78718.0,38.9309,38.942,38.9199,38.9365,78718.0
2017-05-15 10:10:00,70.37,70.44,70.36,70.39,77659.0,38.942,38.9807,38.9365,38.9531,77659.0
2017-05-15 10:15:00,70.38,70.41,70.38,70.39,48210.0,38.9475,38.9641,38.9475,38.9531,48210.0
2017-05-15 10:20:00,70.4,70.42,70.38,70.4,53714.0,38.9586,38.9697,38.9475,38.9586,53714.0
2017-05-15 10:25:00,70.39,70.42,70.39,70.42,34112.0,38.9531,38.9697,38.9531,38.9697,34112.0
2017-05-15 10:30:00,70.42,70.5,70.41,70.43,33718.0,38.9697,39.0139,38.9641,38.9752,33718.0
2017-05-15 10:35:00,70.42,70.53,70.4,70.53,33647.0,38.9697,39.0305,38.9586,39.0305,33647.0
2017-05-15 10:40:00,70.53,70.57,70.52,70.55,28891.0,39.0305,39.0527,39.025,39.0416,28891.0
2017-05-15 10:45:00,70.55,70.55,70.52,70.54,50231.0,39.0416,39.0416,39.025,39.0361,50231.0
2017-05-15 10:50:00,70.54,70.56,70.53,70.55,47987.0,39.0361,39.0471,39.0305,39.0416,47987.0
2017-05-15 10:55:00,70.55,70.56,70.52,70.53,32026.0,39.0416,39.0471,39.025,39.0305,32026.0
2017-05-15 11:00:00,70.53,70.54,70.47,70.48,43252.0,39.0305,39.0361,38.9973,39.0029,43252.0
2017-05-15 11:05:00,70.49,70.53,70.48,70.52,30378.0,39.0084,39.0305,39.0029,39.025,30378.0
2017-05-15 11:10:00,70.52,70.52,70.49,70.51,23706.0,39.025,39.025,39.0084,39.0195,23706.0
2017-05-15 11:15:00,70.51,70.52,70.48,70.5,31138.0,39.0195,39.025,39.0029,39.0139,31138.0
2017-05-15 11:20:00,70.5,70.53,70.49,70.53,17933.0,39.0139,39.0305,39.0084,39.0305,17933.0
2017-05-15 11:25:00,70.53,70.56,70.49,70.56,40808.0,39.0305,39.0471,39.0084,39.0471,40808.0
2017-05-15 11:30:00,70.56,70.63,70.55,70.63,26940.0,39.0471,39.0859,39.0416,39.0859,26940.0
2017-05-15 11:35:00,70.64,70.64,70.61,70.61,13173.0,39.0914,39.0914,39.0748,39.0748,13173.0
2017-05-15 11:40:00,70.62,70.62,70.58,70.58,18839.0,39.0803,39.0803,39.0582,39.0582,18839.0
2017-05-15 11:45:00,70.58,70.6,70.57,70.59,22125.0,39.0582,39.0693,39.0527,39.0637,22125.0
2017-05-15 11:50:00,70.59,70.6,70.58,70.59,9785.0,39.0637,39.0693,39.0582,39.0637,9785.0
2017-05-15 11:55:00,70.59,70.61,70.59,70.6,24451.0,39.0637,39.0748,39.0637,39.0693,24451.0
2017-05-15 12:00:00,70.59,70.63,70.59,70.63,69204.0,39.0637,39.0859,39.0637,39.0859,69204.0
2017-05-15 12:05:00,70.62,70.68,70.62,70.63,98388.0,39.0803,39.1135,39.0803,39.0859,98388.0
2017-05-15 12:10:00,70.63,70.66,70.63,70.65,12013.0,39.0859,39.1025,39.0859,39.0969,12013.0
2017-05-15 12:15:00,70.65,70.66,70.61,70.61,35792.0,39.0969,39.1025,39.0748,39.0748,35792.0
2017-05-15 12:20:00,70.62,70.63,70.6,70.6,30735.0,39.0803,39.0859,39.0693,39.0693,30735.0
2017-05-15 12:25:00,70.61,70.61,70.57,70.58,14875.0,39.0748,39.0748,39.0527,39.0582,14875.0
2017-05-15 12:30:00,70.59,70.59,70.55,70.56,19088.0,39.0637,39.0637,39.0416,39.0471,19088.0
2017-05-15 12:35:00,70.56,70.56,70.52,70.53,18021.0,39.0471,39.0471,39.025,39.0305,18021.0
2017-05-15 12:40:00,70.54,70.54,70.52,70.53,9786.0,39.0361,39.0361,39.025,39.0305,9786.0
2017-05-15 12:45:00,70.52,70.52,70.48,70.5,24279.0,39.025,39.025,39.0029,39.0139,24279.0
2017-05-15 12:50:00,70.51,70.52,70.5,70.5,4235.0,39.0195,39.025,39.0139,39.0139,4235.0
2017-05-15 12:55:00,70.5,70.52,70.5,70.51,8736.0,39.0139,39.025,39.0139,39.0195,8736.0
2017-05-15 13:00:00,70.5,70.52,70.49,70.51,14448.0,39.0139,39.025,39.0084,39.0195,14448.0
2017-05-15 13:05:00,70.51,70.52,70.47,70.48,18755.0,39.0195,39.025,38.9973,39.0029,18755.0
2017-05-15 13:10:00,70.49,70.5,70.48,70.48,45221.0,39.0084,39.0139,39.0029,39.0029,45221.0
2017-05-15 13:15:00,70.48,70.52,70.48,70.52,19045.0,39.0029,39.025,39.0029,39.025,19045.0
2017-05-15 13:20:00,70.51,70.52,70.51,70.52,7139.0,39.0195,39.025,39.0195,39.025,7139.0
2017-05-15 13:25:00,70.52,70.52,70.5,70.52,9904.0,39.025,39.025,39.0139,39.025,9904.0
2017-05-15 13:30:00,70.51,70.53,70.51,70.52,15334.0,39.0195,39.0305,39.0195,39.025,15334.0
2017-05-15 13:35:00,70.52,70.54,70.51,70.53,41757.0,39.025,39.0361,39.0195,39.0305,41757.0
2017-05-15 13:40:00,70.53,70.59,70.53,70.58,70900.0,39.0305,39.0637,39.0305,39.0582,70900.0
2017-05-15 13:45:00,70.58,70.6,70.57,70.59,19848.0,39.0582,39.0693,39.0527,39.0637,19848.0
2017-05-15 13:50:00,70.59,70.59,70.57,70.59,12918.0,39.0637,39.0637,39.0527,39.0637,12918.0
2017-05-15 13:55:00,70.59,70.63,70.59,70.62,63789.0,39.0637,39.0859,39.0637,39.0803,63789.0
2017-05-15 14:00:00,70.61,70.61,70.59,70.59,19646.0,39.0748,39.0748,39.0637,39.0637,19646.0
2017-05-15 14:05:00,70.59,70.62,70.59,70.61,17211.0,39.0637,39.0803,39.0637,39.0748,17211.0
2017-05-15 14:10:00,70.62,70.64,70.61,70.64,16426.0,39.0803,39.0914,39.0748,39.0914,16426.0
2017-05-15 14:15:00,70.64,70.66,70.63,70.66,15813.0,39.0914,39.1025,39.0859,39.1025,15813.0
2017-05-15 14:20:00,70.66,70.67,70.64,70.67,38664.0,39.1025,39.108,39.0914,39.108,38664.0
2017-05-15 14:25:00,70.66,70.67,70.63,70.64,50941.0,39.1025,39.108,39.0859,39.0914,50941.0
2017-05-15 14:30:00,70.64,70.71,70.63,70.69,72633.0,39.0914,39.1301,39.0859,39.1191,72633.0
2017-05-15 14:35:00,70.69,70.72,70.67,70.69,60164.0,39.1191,39.1357,39.108,39.1191,60164.0
2017-05-15 14:40:00,70.69,70.71,70.68,70.7,23403.0,39.1191,39.1301,39.1135,39.1246,23403.0
2017-05-15 14:45:00,70.69,70.75,70.69,70.73,91387.0,39.1191,39.1523,39.1191,39.1412,91387.0
2017-05-15 14:50:00,70.73,70.74,70.71,70.73,34841.0,39.1412,39.1468,39.1301,39.1412,34841.0
2017-05-15 14:55:00,70.73,70.8,70.72,70.78,125296.0,39.1412,39.18,39.1357,39.1689,125296.0
2017-05-15 15:00:00,70.78,70.79,70.72,70.77,95525.0,39.1689,39.1744,39.1357,39.1634,95525.0
2017-05-15 15:05:00,70.76,70.77,70.73,70.73,41981.0,39.1578,39.1634,39.1412,39.1412,41981.0
2017-05-15 15:10:00,70.73,70.74,70.68,70.71,31074.0,39.1412,39.1468,39.1135,39.1301,31074.0
2017-05-15 15:15:00,70.72,70.73,70.7,70.73,47591.0,39.1357,39.1412,39.1246,39.1412,47591.0
2017-05-15 15:20:00,70.72,70.74,70.71,70.71,22218.0,39.1357,39.1468,39.1301,39.1301,22218.0
2017-05-15 15:25:00,70.72,70.73,70.65,70.65,55800.0,39.1357,39.1412,39.0969,39.0969,55800.0
2017-05-15 15:30:00,70.65,70.69,70.64,70.68,41648.0,39.0969,39.1191,39.0914,39.1135,41648.0
2017-05-15 15:35:00,70.69,70.69,70.65,70.67,41855.0,39.1191,39.1191,39.0969,39.108,41855.0
2017-05-15 15:40:00,70.66,70.7,70.66,70.7,38718.0,39.1025,39.1246,39.1025,39.1246,38718.0
2017-05-15 15:45:00,70.7,70.75,70.69,70.73,85088.0,39.1246,39.1523,39.1191,39.1412,85088.0
2017-05-15 15:50:00,70.73,70.74,70.72,70.72,83330.0,39.1412,39.1468,39.1357,39.1357,83330.0
2017-05-15 15:55:00,70.72,70.74,70.67,70.67,257089.0,39.1357,39.1468,39.108,39.108,257089.0
2017-05-16 09:30:00,70.8,71.03,70.79,70.97,132848.0,39.18,39.3072,39.1744,39.274,132848.0
2017-05-16 09:35:00,70.94,71.11,70.93,71.11,50578.0,39.2574,39.3515,39.2519,39.3515,50578.0
2017-05-16 09:40:00,71.1,71.19,71.07,71.13,71450.0,39.346,39.3958,39.3294,39.3626,71450.0
2017-05-16 09:45:00,71.14,71.26,71.14,71.26,50833.0,39.3681,39.4345,39.3681,39.4345,50833.0
2017-05-16 09:50:00,71.25,71.37,71.23,71.37,63819.0,39.429,39.4954,39.4179,39.4954,63819.0
2017-05-16 09:55:00,71.38,71.46,71.34,71.41,109411.0,39.5009,39.5452,39.4788,39.5175,109411.0
2017-05-16 10:00:00,71.41,71.41,71.34,71.36,63286.0,39.5175,39.5175,39.4788,39.4899,63286.0
2017-05-16 10:05:00,71.36,71.37,71.33,71.35,62668.0,39.4899,39.4954,39.4733,39.4843,62668.0
2017-05-16 10:10:00,71.34,71.34,71.3,71.33,43874.0,39.4788,39.4788,39.4566,39.4733,43874.0
2017-05-16 10:15:00,71.32,71.33,71.29,71.3,32787.0,39.4677,39.4733,39.4511,39.4566,32787.0
2017-05-16 10:20:00,71.29,71.31,71.23,71.28,48601.0,39.4511,39.4622,39.4179,39.4456,48601.0
2017-05-16 10:25:00,71.28,71.29,71.22,71.26,55353.0,39.4456,39.4511,39.4124,39.4345,55353.0
2017-05-16 10:30:00,71.26,71.34,71.25,71.33,43706.0,39.4345,39.4788,39.429,39.4733,43706.0
2017-05-16 10:35:00,71.32,71.4,71.32,71.37,59312.0,39.4677,39.512,39.4677,39.4954,59312.0
2017-05-16 10:40:00,71.37,71.38,71.27,71.29,39142.0,39.4954,39.5009,39.44,39.4511,39142.0
2017-05-16 10:45:00,71.29,71.31,71.27,71.3,36142.0,39.4511,39.4622,39.44,39.4566,36142.0
2017-05-16 10:50:00,71.3,71.39,71.29,71.39,52519.0,39.4566,39.5065,39.4511,39.5065,52519.0
2017-05-16 10:55:00,71.38,71.44,71.38,71.42,51415.0,39.5009,39.5341,39.5009,39.5231,51415.0
2017-05-16 11:00:00,71.43,71.43,71.34,71.34,55137.0,39.5286,39.5286,39.4788,39.4788,55137.0
2017-05-16 11:05:00,71.35,71.35,71.2,71.22,133531.0,39.4843,39.4843,39.4013,39.4124,133531.0
2017-05-16 11:10:00,71.21,71.24,71.16,71.17,169458.0,39.4068,39.4234,39.3792,39.3847,169458.0
2017-05-16 11:15:00,71.17,71.18,71.13,71.17,23832.0,39.3847,39.3902,39.3626,39.3847,23832.0
2017-05-16 11:20:00,71.18,71.2,71.15,71.2,69630.0,39.3902,39.4013,39.3736,39.4013,69630.0
2017-05-16 11:25:00,71.2,71.21,71.17,71.19,55968.0,39.4013,39.4068,39.3847,39.3958,55968.0
2017-05-16 11:30:00,71.18,71.2,71.16,71.19,43881.0,39.3902,39.4013,39.3792,39.3958,43881.0
2017-05-16 11:35:00,71.19,71.19,71.11,71.13,45494.0,39.3958,39.3958,39.3515,39.3626,45494.0
2017-05-16 11:40:00,71.13,71.15,71.1,71.1,87366.0,39.3626,39.3736,39.346,39.346,87366.0
2017-05-16 11:45:00,71.1,71.1,71.05,71.07,75903.0,39.346,39.346,39.3183,39.3294,75903.0
2017-05-16 11:50:00,71.08,71.15,71.07,71.13,41652.0,39.3349,39.3736,39.3294,39.3626,41652.0
2017-05-16 11:55:00,71.14,71.16,71.13,71.14,33069.0,39.3681,39.3792,39.3626,39.3681,33069.0
2017-05-16 12:00:00,71.15,71.17,71.13,71.14,20724.0,39.3736,39.3847,39.3626,39.3681,20724.0
2017-05-16 12:05:00,71.15,71.15,71.14,71.14,12703.0,39.3736,39.3736,39.3681,39.3681,12703.0
2017-05-16 12:10:00,71.15,71.16,71.09,71.1,39812.0,39.3736,39.3792,39.3404,39.346,39812.0
2017-05-16 12:15:00,71.09,71.1,71.07,71.08,18836.0,39.3404,39.346,39.3294,39.3349,18836.0
2017-05-16 12:20:00,71.09,71.12,71.08,71.12,17636.0,39.3404,39.357,39.3349,39.357,17636.0
2017-05-16 12:25:00,71.12,71.12,71.06,71.07,23056.0,39.357,39.357,39.3238,39.3294,23056.0
2017-05-16 12:30:00,71.06,71.09,71.04,71.06,43941.0,39.3238,39.3404,39.3128,39.3238,43941.0
2017-05-16 12:35:00,71.06,71.07,71.04,71.07,23465.0,39.3238,39.3294,39.3128,39.3294,23465.0
2017-05-16 12:40:00,71.06,71.08,71.05,71.05,15248.0,39.3238,39.3349,39.3183,39.3183,15248.0
2017-05-16 12:45:00,71.05,71.07,71.03,71.04,21189.0,39.3183,39.3294,39.3072,39.3128,21189.0
2017-05-16 12:50:00,71.04,71.06,71.03,71.05,22489.0,39.3128,39.3238,39.3072,39.3183,22489.0
2017-05-16 12:55:00,71.05,71.05,71.02,71.03,14641.0,39.3183,39.3183,39.3017,39.3072,14641.0
2017-05-16 13:00:00,71.03,71.03,70.98,70.99,34582.0,39.3072,39.3072,39.2796,39.2851,34582.0
2017-05-16 13:05:00,70.99,70.99,70.97,70.97,21071.0,39.2851,39.2851,39.274,39.274,21071.0
2017-05-16 13:10:00,70.98,71.03,70.97,71.03,24395.0,39.2796,39.3072,39.274,39.3072,24395.0
2017-05-16 13:15:00,71.03,71.03,70.98,70.98,32753.0,39.3072,39.3072,39.2796,39.2796,32753.0
2017-05-16 13:20:00,70.98,71.04,70.98,71.03,25196.0,39.2796,39.3128,39.2796,39.3072,25196.0
2017-05-16 13:25:00,71.03,71.04,70.99,71.0,24220.0,39.3072,39.3128,39.2851,39.2906,24220.0
2017-05-16 13:30:00,71.0,71.01,70.98,70.99,18080.0,39.2906,39.2962,39.2796,39.2851,18080.0
2017-05-16 13:35:00,70.98,70.99,70.98,70.99,8134.0,39.2796,39.2851,39.2796,39.2851,8134.0
2017-05-16 13:40:00,71.0,71.01,70.99,71.01,26969.0,39.2906,39.2962,39.2851,39.2962,26969.0
2017-05-16 13:45:00,71.01,71.01,70.99,71.01,36539.0,39.2962,39.2962,39.2851,39.2962,36539.0
2017-05-16 13:50:00,71.02,71.02,70.99,71.01,17415.0,39.3017,39.3017,39.2851,39.2962,17415.0
2017-05-16 13:55:00,71.01,71.02,70.95,70.95,30188.0,39.2962,39.3017,39.263,39.263,30188.0
2017-05-16 14:00:00,70.95,70.96,70.92,70.96,24013.0,39.263,39.2685,39.2464,39.2685,24013.0
2017-05-16 14:05:00,70.95,70.98,70.95,70.98,20236.0,39.263,39.2796,39.263,39.2796,20236.0
2017-05-16 14:10:00,70.97,70.98,70.94,70.98,31704.0,39.274,39.2796,39.2574,39.2796,31704.0
2017-05-16 14:15:00,70.98,71.0,70.97,70.99,63673.0,39.2796,39.2906,39.274,39.2851,63673.0
2017-05-16 14:20:00,70.98,70.99,70.96,70.96,31765.0,39.2796,39.2851,39.2685,39.2685,31765.0
2017-05-16 14:25:00,70.96,70.96,70.93,70.93,31860.0,39.2685,39.2685,39.2519,39.2519,31860.0
2017-05-16 14:30:00,70.93,70.94,70.9,70.93,29501.0,39.2519,39.2574,39.2353,39.2519,29501.0
2017-05-16 14:35:00,70.92,70.93,70.92,70.92,11224.0,39.2464,39.2519,39.2464,39.2464,11224.0
2017-05-16 14:40:00,70.92,70.93,70.88,70.91,33291.0,39.2464,39.2519,39.2242,39.2408,33291.0
2017-05-16 14:45:00,70.91,70.93,70.88,70.91,32826.0,39.2408,39.2519,39.2242,39.2408,32826.0
2017-05-16 14:50:00,70.91,70.92,70.9,70.92,8350.0,39.2408,39.2464,39.2353,39.2464,8350.0
2017-05-16 14:55:00,70.91,70.92,70.91,70.92,16513.0,39.2408,39.2464,39.2408,39.2464,16513.0
2017-05-16 15:00:00,70.92,70.92,70.87,70.88,49835.0,39.2464,39.2464,39.2187,39.2242,49835.0
2017-05-16 15:05:00,70.88,70.9,70.87,70.9,17141.0,39.2242,39.2353,39.2187,39.2353,17141.0
2017-05-16 15:10:00,70.89,70.93,70.89,70.92,38830.0,39.2298,39.2519,39.2298,39.2464,38830.0
2017-05-16 15:15:00,70.93,70.97,70.92,70.97,22226.0,39.2519,39.274,39.2464,39.274,22226.0
2017-05-16 15:20:00,70.97,70.98,70.89,70.91,57967.0,39.274,39.2796,39.2298,39.2408,57967.0
2017-05-16 15:25:00,70.91,70.94,70.91,70.93,36606.0,39.2408,39.2574,39.2408,39.2519,36606.0
2017-05-16 15:30:00,70.92,70.93,70.91,70.92,30835.0,39.2464,39.2519,39.2408,39.2464,30835.0
2017-05-16 15:35:00,70.91,70.95,70.89,70.9,104637.0,39.2408,39.263,39.2298,39.2353,104637.0
2017-05-16 15:40:00,70.9,70.97,70.89,70.95,69601.0,39.2353,39.274,39.2298,39.263,69601.0
2017-05-16 15:45:00,70.95,70.97,70.92,70.95,67542.0,39.263,39.274,39.2464,39.263,67542.0
2017-05-16 15:50:00,70.94,70.95,70.92,70.94,62408.0,39.2574,39.263,39.2464,39.2574,62408.0
2017-05-16 15:55:00,70.94,70.95,70.93,70.94,150126.0,39.2574,39.263,39.2519,39.2574,150126.0
2017-05-17 09:30:00,70.85,71.23,70.85,71.18,131686.0,39.2076,39.4179,39.2076,39.3902,131686.0
2017-05-17 09:35:00,71.17,71.21,71.09,71.14,92593.0,39.3847,39.4068,39.3404,39.3681,92593.0
2017-05-17 09:40:00,71.15,71.15,71.06,71.13,73656.0,39.3736,39.3736,39.3238,39.3626,73656.0
2017-05-17 09:45:00,71.13,71.14,71.03,71.05,68415.0,39.3626,39.3681,39.3072,39.3183,68415.0
2017-05-17 09:50:00,71.06,71.09,70.99,71.01,52990.0,39.3238,39.3404,39.2851,39.2962,52990.0
2017-05-17 09:55:00,71.01,71.01,70.8,70.94,77353.0,39.2962,39.2962,39.18,39.2574,77353.0
2017-05-17 10:00:00,70.94,70.97,70.84,70.93,34919.0,39.2574,39.274,39.2021,39.2519,34919.0
2017-05-17 10:05:00,70.92,70.96,70.89,70.94,24942.0,39.2464,39.2685,39.2298,39.2574,24942.0
2017-05-17 10:10:00,70.94,70.94,70.87,70.91,66334.0,39.2574,39.2574,39.2187,39.2408,66334.0
2017-05-17 10:15:00,70.91,70.97,70.9,70.92,27124.0,39.2408,39.274,39.2353,39.2464,27124.0
2017-05-17 10:20:00,70.92,70.94,70.86,70.88,20581.0,39.2464,39.2574,39.2132,39.2242,20581.0
2017-05-17 10:25:00,70.87,70.9,70.86,70.87,17181.0,39.2187,39.2353,39.2132,39.2187,17181.0
2017-05-17 10:30:00,70.87,70.87,70.8,70.83,35537.0,39.2187,39.2187,39.18,39.1966,35537.0
2017-05-17 10:35:00,70.84,70.85,70.76,70.81,35880.0,39.2021,39.2076,39.1578,39.1855,35880.0
2017-05-17 10:40:00,70.81,70.89,70.81,70.87,18895.0,39.1855,39.2298,39.1855,39.2187,18895.0
2017-05-17 10:45:00,70.88,70.9,70.85,70.88,32237.0,39.2242,39.2353,39.2076,39.2242,32237.0
2017-05-17 10:50:00,70.88,70.88,70.73,70.73,46825.0,39.2242,39.2242,39.1412,39.1412,46825.0
2017-05-17 10:55:00,70.73,70.76,70.69,70.73,34602.0,39.1412,39.1578,39.1191,39.1412,34602.0
2017-05-17 11:00:00,70.73,70.77,70.71,70.75,35804.0,39.1412,39.1634,39.1301,39.1523,35804.0
2017-05-17 11:05:00,70.75,70.89,70.75,70.87,47668.0,39.1523,39.2298,39.1523,39.2187,47668.0
2017-05-17 11:10:00,70.87,70.95,70.83,70.92,107390.0,39.2187,39.263,39.1966,39.2464,107390.0
2017-05-17 11:15:00,70.91,70.96,70.89,70.95,37719.0,39.2408,39.2685,39.2298,39.263,37719.0
2017-05-17 11:20:00,70.94,70.97,70.91,70.97,40535.0,39.2574,39.274,39.2408,39.274,40535.0
2017-05-17 11:25:00,70.96,70.99,70.94,70.98,31001.0,39.2685,39.2851,39.2574,39.2796,31001.0
2017-05-17 11:30:00,70.99,71.02,70.95,71.0,66275.0,39.2851,39.3017,39.263,39.2906,66275.0
2017-05-17 11:35:00,70.99,71.01,70.96,70.97,28634.0,39.2851,39.2962,39.2685,39.274,28634.0
2017-05-17 11:40:00,70.97,71.01,70.95,70.98,30202.0,39.274,39.2962,39.263,39.2796,30202.0
2017-05-17 11:45:00,70.97,71.0,70.95,71.0,40374.0,39.274,39.2906,39.263,39.2906,40374.0
2017-05-17 11:50:00,71.0,71.0,70.93,70.94,57500.0,39.2906,39.2906,39.2519,39.2574,57500.0
2017-05-17 11:55:00,70.94,71.03,70.93,71.02,43159.0,39.2574,39.3072,39.2519,39.3017,43159.0
2017-05-17 12:00:00,71.02,71.03,71.01,71.03,21339.0,39.3017,39.3072,39.2962,39.3072,21339.0
2017-05-17 12:05:00,71.02,71.05,70.97,70.97,31102.0,39.3017,39.3183,39.274,39.274,31102.0
2017-05-17 12:10:00,70.98,71.01,70.97,70.98,12659.0,39.2796,39.2962,39.274,39.2796,12659.0
2017-05-17 12:15:00,70.99,71.01,70.98,71.01,16088.0,39.2851,39.2962,39.2796,39.2962,16088.0
2017-05-17 12:20:00,71.02,71.03,71.0,71.01,20816.0,39.3017,39.3072,39.2906,39.2962,20816.0
2017-05-17 12:25:00,71.0,71.01,70.94,70.95,31957.0,39.2906,39.2962,39.2574,39.263,31957.0
2017-05-17 12:30:00,70.95,70.96,70.94,70.94,14218.0,39.263,39.2685,39.2574,39.2574,14218.0
2017-05-17 12:35:00,70.95,71.0,70.94,70.98,63660.0,39.263,39.2906,39.2574,39.2796,63660.0
2017-05-17 12:40:00,70.98,70.99,70.96,70.97,40647.0,39.2796,39.2851,39.2685,39.274,40647.0
2017-05-17 12:45:00,70.98,70.99,70.95,70.99,19595.0,39.2796,39.2851,39.263,39.2851,19595.0
2017-05-17 12:50:00,70.99,70.99,70.94,70.96,20579.0,39.2851,39.2851,39.2574,39.2685,20579.0
2017-05-17 12:55:00,70.96,70.97,70.95,70.96,22251.0,39.2685,39.274,39.263,39.2685,22251.0
2017-05-17 13:00:00,70.96,70.97,70.92,70.93,42186.0,39.2685,39.274,39.2464,39.2519,42186.0
2017-05-17 13:05:00,70.93,70.95,70.9,70.95,30889.0,39.2519,39.263,39.2353,39.263,30889.0
2017-05-17 13:10:00,70.95,70.97,70.91,70.93,30120.0,39.263,39.274,39.2408,39.2519,30120.0
2017-05-17 13:15:00,70.93,70.98,70.93,70.98,43762.0,39.2519,39.2796,39.2519,39.2796,43762.0
2017-05-17 13:20:00,70.97,71.03,70.96,71.01,89165.0,39.274,39.3072,39.2685,39.2962,89165.0
2017-05-17 13:25:00,71.01,71.01,70.97,70.99,56146.0,39.2962,39.2962,39.274,39.2851,56146.0
2017-05-17 13:30:00,70.99,71.04,70.98,71.03,40751.0,39.2851,39.3128,39.2796,39.3072,40751.0
2017-05-17 13:35:00,71.03,71.05,70.97,71.0,93635.0,39.3072,39.3183,39.274,39.2906,93635.0
2017-05-17 13:40:00,71.0,71.02,70.96,71.0,60921.0,39.2906,39.3017,39.2685,39.2906,60921.0
2017-05-17 13:45:00,71.0,71.03,70.96,71.0,42513.0,39.2906,39.3072,39.2685,39.2906,42513.0
2017-05-17 13:50:00,71.0,71.02,70.98,70.99,48676.0,39.2906,39.3017,39.2796,39.2851,48676.0
2017-05-17 13:55:00,70.98,71.0,70.91,70.94,35732.0,39.2796,39.2906,39.2408,39.2574,35732.0
2017-05-17 14:00:00,70.94,71.0,70.93,71.0,24478.0,39.2574,39.2906,39.2519,39.2906,24478.0
2017-05-17 14:05:00,71.0,71.0,70.94,70.94,28446.0,39.2906,39.2906,39.2574,39.2574,28446.0
2017-05-17 14:10:00,70.94,70.95,70.89,70.92,63337.0,39.2574,39.263,39.2298,39.2464,63337.0
2017-05-17 14:15:00,70.92,70.93,70.87,70.91,62791.0,39.2464,39.2519,39.2187,39.2408,62791.0
2017-05-17 14:20:00,70.91,70.93,70.89,70.92,30489.0,39.2408,39.2519,39.2298,39.2464,30489.0
2017-05-17 14:25:00,70.92,70.96,70.92,70.92,30197.0,39.2464,39.2685,39.2464,39.2464,30197.0
2017-05-17 14:30:00,70.93,70.96,70.91,70.91,26172.0,39.2519,39.2685,39.2408,39.2408,26172.0
2017-05-17 14:35:00,70.91,70.92,70.88,70.89,50138.0,39.2408,39.2464,39.2242,39.2298,50138.0
2017-05-17 14:40:00,70.89,70.92,70.82,70.82,42597.0,39.2298,39.2464,39.191,39.191,42597.0
2017-05-17 14:45:00,70.83,70.87,70.83,70.85,46495.0,39.1966,39.2187,39.1966,39.2076,46495.0
2017-05-17 14:50:00,70.85,70.89,70.84,70.89,29965.0,39.2076,39.2298,39.2021,39.2298,29965.0
2017-05-17 14:55:00,70.88,70.89,70.85,70.86,32603.0,39.2242,39.2298,39.2076,39.2132,32603.0
2017-05-17 15:00:00,70.85,70.9,70.83,70.88,64188.0,39.2076,39.2353,39.1966,39.2242,64188.0
2017-05-17 15:05:00,70.88,70.92,70.87,70.89,34750.0,39.2242,39.2464,39.2187,39.2298,34750.0
2017-05-17 15:10:00,70.9,70.9,70.83,70.87,48228.0,39.2353,39.2353,39.1966,39.2187,48228.0
2017-05-17 15:15:00,70.87,70.89,70.86,70.87,36864.0,39.2187,39.2298,39.2132,39.2187,36864.0
2017-05-17 15:20:00,70.88,70.9,70.8,70.81,78640.0,39.2242,39.2353,39.18,39.1855,78640.0
2017-05-17 15:25:00,70.81,70.86,70.78,70.86,106157.0,39.1855,39.2132,39.1689,39.2132,106157.0
2017-05-17 15:30:00,70.85,70.89,70.84,70.87,44745.0,39.2076,39.2298,39.2021,39.2187,44745.0
2017-05-17 15:35:00,70.86,70.89,70.8,70.81,64881.0,39.2132,39.2298,39.18,39.1855,64881.0
2017-05-17 15:40:00,70.8,70.88,70.77,70.82,167337.0,39.18,39.2242,39.1634,39.191,167337.0
2017-05-17 15:45:00,70.82,70.83,70.74,70.76,133811.0,39.191,39.1966,39.1468,39.1578,133811.0
2017-05-17 15:50:00,70.76,70.76,70.64,70.64,249099.0,39.1578,39.1578,39.0914,39.0914,249099.0
2017-05-17 15:55:00,70.63,70.64,70.53,70.56,567438.0,39.0859,39.0914,39.0305,39.0471,567438.0
2017-05-18 09:30:00,70.63,70.85,70.55,70.74,160902.0,39.0859,39.2076,39.0416,39.1468,160902.0
2017-05-18 09:35:00,70.74,70.75,70.49,70.5,100226.0,39.1468,39.1523,39.0084,39.0139,100226.0
2017-05-18 09:40:00,70.49,70.62,70.48,70.61,62050.0,39.0084,39.0803,39.0029,39.0748,62050.0
2017-05-18 09:45:00,70.61,70.69,70.56,70.59,75717.0,39.0748,39.1191,39.0471,39.0637,75717.0
2017-05-18 09:50:00,70.6,70.7,70.58,70.62,87559.0,39.0693,39.1246,39.0582,39.0803,87559.0
2017-05-18 09:55:00,70.61,70.66,70.54,70.63,55137.0,39.0748,39.1025,39.0361,39.0859,55137.0
2017-05-18 10:00:00,70.64,70.66,70.47,70.47,77604.0,39.0914,39.1025,38.9973,38.9973,77604.0
2017-05-18 10:05:00,70.47,70.48,70.42,70.43,54956.0,38.9973,39.0029,38.9697,38.9752,54956.0
2017-05-18 10:10:00,70.42,70.44,70.34,70.38,51841.0,38.9697,38.9807,38.9254,38.9475,51841.0
2017-05-18 10:15:00,70.38,70.48,70.37,70.48,44722.0,38.9475,39.0029,38.942,39.0029,44722.0
2017-05-18 10:20:00,70.48,70.57,70.48,70.53,57624.0,39.0029,39.0527,39.0029,39.0305,57624.0
2017-05-18 10:25:00,70.54,70.65,70.53,70.57,63841.0,39.0361,39.0969,39.0305,39.0527,63841.0
2017-05-18 10:30:00,70.57,70.64,70.54,70.55,77980.0,39.0527,39.0914,39.0361,39.0416,77980.0
2017-05-18 10:35:00,70.56,70.58,70.43,70.43,42524.0,39.0471,39.0582,38.9752,38.9752,42524.0
2017-05-18 10:40:00,70.43,70.5,70.43,70.45,38989.0,38.9752,39.0139,38.9752,38.9863,38989.0
2017-05-18 10:45:00,70.44,70.55,70.44,70.55,28607.0,38.9807,39.0416,38.9807,39.0416,28607.0
2017-05-18 10:50:00,70.55,70.6,70.52,70.59,35344.0,39.0416,39.0693,39.025,39.0637,35344.0
2017-05-18 10:55:00,70.59,70.6,70.52,70.53,43444.0,39.0637,39.0693,39.025,39.0305,43444.0
2017-05-18 11:00:00,70.53,70.6,70.53,70.59,33617.0,39.0305,39.0693,39.0305,39.0637,33617.0
2017-05-18 11:05:00,70.58,70.59,70.52,70.56,38394.0,39.0582,39.0637,39.025,39.0471,38394.0
2017-05-18 11:10:00,70.56,70.56,70.51,70.53,26766.0,39.0471,39.0471,39.0195,39.0305,26766.0
2017-05-18 11:15:00,70.53,70.54,70.49,70.49,82534.0,39.0305,39.0361,39.0084,39.0084,82534.0
2017-05-18 11:20:00,70.49,70.53,70.47,70.51,36019.0,39.0084,39.0305,38.9973,39.0195,36019.0
2017-05-18 11:25:00,70.5,70.5,70.41,70.42,28360.0,39.0139,39.0139,38.9641,38.9697,28360.0
2017-05-18 11:30:00,70.42,70.46,70.42,70.45,22579.0,38.9697,38.9918,38.9697,38.9863,22579.0
2017-05-18 11:35:00,70.46,70.5,70.44,70.5,38240.0,38.9918,39.0139,38.9807,39.0139,38240.0
2017-05-18 11:40:00,70.5,70.52,70.49,70.52,25715.0,39.0139,39.025,39.0084,39.025,25715.0
2017-05-18 11:45:00,70.52,70.53,70.43,70.43,33954.0,39.025,39.0305,38.9752,38.9752,33954.0
2017-05-18 11:50:00,70.43,70.44,70.37,70.38,15760.0,38.9752,38.9807,38.942,38.9475,15760.0
2017-05-18 11:55:00,70.38,70.39,70.34,70.34,15163.0,38.9475,38.9531,38.9254,38.9254,15163.0
2017-05-18 12:00:00,70.34,70.36,70.26,70.3,46043.0,38.9254,38.9365,38.8811,38.9033,46043.0
2017-05-18 12:05:00,70.3,70.35,70.29,70.33,66045.0,38.9033,38.9309,38.8977,38.9199,66045.0
2017-05-18 12:10:00,70.33,70.38,70.33,70.38,27153.0,38.9199,38.9475,38.9199,38.9475,27153.0
2017-05-18 12:15:00,70.38,70.41,70.36,70.38,230059.0,38.9475,38.9641,38.9365,38.9475,230059.0
2017-05-18 12:20:00,70.37,70.42,70.36,70.39,35335.0,38.942,38.9697,38.9365,38.9531,35335.0
2017-05-18 12:25:00,70.39,70.4,70.33,70.34,50777.0,38.9531,38.9586,38.9199,38.9254,50777.0
2017-05-18 12:30:00,70.34,70.41,70.34,70.36,43689.0,38.9254,38.9641,38.9254,38.9365,43689.0
2017-05-18 12:35:00,70.36,70.39,70.34,70.37,16242.0,38.9365,38.9531,38.9254,38.942,16242.0
2017-05-18 12:40:00,70.37,70.39,70.35,70.37,27255.0,38.942,38.9531,38.9309,38.942,27255.0
2017-05-18 12:45:00,70.36,70.39,70.35,70.36,29697.0,38.9365,38.9531,38.9309,38.9365,29697.0
2017-05-18 12:50:00,70.36,70.38,70.34,70.34,35978.0,38.9365,38.9475,38.9254,38.9254,35978.0
2017-05-18 12:55:00,70.33,70.36,70.31,70.35,27963.0,38.9199,38.9365,38.9088,38.9309,27963.0
2017-05-18 13:00:00,70.35,70.37,70.3,70.33,34750.0,38.9309,38.942,38.9033,38.9199,34750.0
2017-05-18 13:05:00,70.33,70.33,70.29,70.3,32103.0,38.9199,38.9199,38.8977,38.9033,32103.0
2017-05-18 13:10:00,70.3,70.31,70.27,70.3,18925.0,38.9033,38.9088,38.8867,38.9033,18925.0
2017-05-18 13:15:00,70.3,70.38,70.28,70.37,30343.0,38.9033,38.9475,38.8922,38.942,30343.0
2017-05-18 13:20:00,70.38,70.38,70.35,70.36,29265.0,38.9475,38.9475,38.9309,38.9365,29265.0
2017-05-18 13:25:00,70.36,70.38,70.33,70.33,31116.0,38.9365,38.9475,38.9199,38.9199,31116.0
2017-05-18 13:30:00,70.33,70.35,70.3,70.32,33930.0,38.9199,38.9309,38.9033,38.9143,33930.0
2017-05-18 13:35:00,70.32,70.34,70.29,70.3,23414.0,38.9143,38.9254,38.8977,38.9033,23414.0
2017-05-18 13:40:00,70.3,70.32,70.29,70.31,36090.0,38.9033,38.9143,38.8977,38.9088,36090.0
2017-05-18 13:45:00,70.31,70.32,70.3,70.3,31354.0,38.9088,38.9143,38.9033,38.9033,31354.0
2017-05-18 13:50:00,70.3,70.36,70.3,70.36,48035.0,38.9033,38.9365,38.9033,38.9365,48035.0
2017-05-18 13:55:00,70.36,70.39,70.34,70.37,49231.0,38.9365,38.9531,38.9254,38.942,49231.0
2017-05-18 14:00:00,70.37,70.51,70.37,70.45,82168.0,38.942,39.0195,38.942,38.9863,82168.0
2017-05-18 14:05:00,70.45,70.52,70.42,70.51,43119.0,38.9863,39.025,38.9697,39.0195,43119.0
2017-05-18 14:10:00,70.51,70.55,70.49,70.53,55024.0,39.0195,39.0416,39.0084,39.0305,55024.0
2017-05-18 14:15:00,70.53,70.54,70.47,70.53,45376.0,39.0305,39.0361,38.9973,39.0305,45376.0
2017-05-18 14:20:00,70.53,70.57,70.51,70.52,41778.0,39.0305,39.0527,39.0195,39.025,41778.0
2017-05-18 14:25:00,70.53,70.57,70.52,70.57,53648.0,39.0305,39.0527,39.025,39.0527,53648.0
2017-05-18 14:30:00,70.58,70.69,70.57,70.68,66014.0,39.0582,39.1191,39.0527,39.1135,66014.0
2017-05-18 14:35:00,70.67,70.71,70.66,70.67,49233.0,39.108,39.1301,39.1025,39.108,49233.0
2017-05-18 14:40:00,70.68,70.75,70.67,70.74,64262.0,39.1135,39.1523,39.108,39.1468,64262.0
2017-05-18 14:45:00,70.75,70.79,70.7,70.73,58688.0,39.1523,39.1744,39.1246,39.1412,58688.0
2017-05-18 14:50:00,70.74,70.77,70.71,70.76,65203.0,39.1468,39.1634,39.1301,39.1578,65203.0
2017-05-18 14:55:00,70.75,70.76,70.71,70.74,52874.0,39.1523,39.1578,39.1301,39.1468,52874.0
2017-05-18 15:00:00,70.74,70.76,70.72,70.75,44070.0,39.1468,39.1578,39.1357,39.1523,44070.0
2017-05-18 15:05:00,70.76,70.77,70.71,70.77,74759.0,39.1578,39.1634,39.1301,39.1634,74759.0
2017-05-18 15:10:00,70.76,70.79,70.73,70.74,68128.0,39.1578,39.1744,39.1412,39.1468,68128.0
2017-05-18 15:15:00,70.74,70.75,70.7,70.72,32183.0,39.1468,39.1523,39.1246,39.1357,32183.0
2017-05-18 15:20:00,70.72,70.74,70.68,70.73,48617.0,39.1357,39.1468,39.1135,39.1412,48617.0
2017-05-18 15:25:00,70.74,70.75,70.67,70.72,47778.0,39.1468,39.1523,39.108,39.1357,47778.0
2017-05-18 15:30:00,70.72,70.72,70.67,70.7,66646.0,39.1357,39.1357,39.108,39.1246,66646.0
2017-05-18 15:35:00,70.7,70.73,70.69,70.71,55404.0,39.1246,39.1412,39.1191,39.1301,55404.0
2017-05-18 15:40:00,70.72,70.74,70.67,70.68,71483.0,39.1357,39.1468,39.108,39.1135,71483.0
2017-05-18 15:45:00,70.68,70.73,70.68,70.72,103301.0,39.1135,39.1412,39.1135,39.1357,103301.0
2017-05-18 15:50:00,70.71,70.72,70.67,70.67,91677.0,39.1301,39.1357,39.108,39.108,91677.0
2017-05-18 15:55:00,70.67,70.7,70.53,70.55,328678.0,39.108,39.1246,39.0305,39.0416,328678.0
2017-05-19 09:30:00,70.47,70.86,70.44,70.76,691953.0,38.9973,39.2132,38.9807,39.1578,691953.0
2017-05-19 09:35:00,70.76,70.8,70.69,70.72,44415.0,39.1578,39.18,39.1191,39.1357,44415.0
2017-05-19 09:40:00,70.72,70.83,70.71,70.77,68182.0,39.1357,39.1966,39.1301,39.1634,68182.0
2017-05-19 09:45:00,70.76,70.89,70.73,70.88,74398.0,39.1578,39.2298,39.1412,39.2242,74398.0
2017-05-19 09:50:00,70.89,71.05,70.88,71.05,83160.0,39.2298,39.3183,39.2242,39.3183,83160.0
2017-05-19 09:55:00,71.05,71.05,70.97,71.01,114509.0,39.3183,39.3183,39.274,39.2962,114509.0
2017-05-19 10:00:00,71.02,71.03,70.95,71.01,40182.0,39.3017,39.3072,39.263,39.2962,40182.0
2017-05-19 10:05:00,71.0,71.06,70.97,71.06,54348.0,39.2906,39.3238,39.274,39.3238,54348.0
2017-05-19 10:10:00,71.05,71.11,71.02,71.11,58872.0,39.3183,39.3515,39.3017,39.3515,58872.0
2017-05-19 10:15:00,71.11,71.12,70.98,70.98,48377.0,39.3515,39.357,39.2796,39.2796,48377.0
2017-05-19 10:20:00,70.98,70.99,70.91,70.91,29002.0,39.2796,39.2851,39.2408,39.2408,29002.0
2017-05-19 10:25:00,70.92,70.95,70.87,70.91,44141.0,39.2464,39.263,39.2187,39.2408,44141.0
2017-05-19 10:30:00,70.91,70.93,70.85,70.85,51360.0,39.2408,39.2519,39.2076,39.2076,51360.0
2017-05-19 10:35:00,70.85,70.86,70.8,70.84,55338.0,39.2076,39.2132,39.18,39.2021,55338.0
2017-05-19 10:40:00,70.84,70.86,70.83,70.84,51828.0,39.2021,39.2132,39.1966,39.2021,51828.0
2017-05-19 10:45:00,70.84,70.85,70.82,70.82,76290.0,39.2021,39.2076,39.191,39.191,76290.0
2017-05-19 10:50:00,70.82,70.88,70.81,70.88,36208.0,39.191,39.2242,39.1855,39.2242,36208.0
2017-05-19 10:55:00,70.88,70.9,70.86,70.9,39811.0,39.2242,39.2353,39.2132,39.2353,39811.0
2017-05-19 11:00:00,70.9,70.96,70.89,70.96,42665.0,39.2353,39.2685,39.2298,39.2685,42665.0
2017-05-19 11:05:00,70.96,70.98,70.96,70.96,24612.0,39.2685,39.2796,39.2685,39.2685,24612.0
2017-05-19 11:10:00,70.96,70.99,70.96,70.97,31208.0,39.2685,39.2851,39.2685,39.274,31208.0
2017-05-19 11:15:00,70.98,70.98,70.95,70.96,18692.0,39.2796,39.2796,39.263,39.2685,18692.0
2017-05-19 11:20:00,70.97,71.01,70.96,71.01,45402.0,39.274,39.2962,39.2685,39.2962,45402.0
2017-05-19 11:25:00,71.01,71.03,71.0,71.02,44516.0,39.2962,39.3072,39.2906,39.3017,44516.0
2017-05-19 11:30:00,71.01,71.03,71.01,71.03,28216.0,39.2962,39.3072,39.2962,39.3072,28216.0
2017-05-19 11:35:00,71.04,71.06,71.03,71.05,24179.0,39.3128,39.3238,39.3072,39.3183,24179.0
2017-05-19 11:40:00,71.06,71.08,71.04,71.06,37245.0,39.3238,39.3349,39.3128,39.3238,37245.0
2017-05-19 11:45:00,71.06,71.1,71.0,71.1,203454.0,39.3238,39.346,39.2906,39.346,203454.0
2017-05-19 11:50:00,71.09,71.1,71.0,71.06,141971.0,39.3404,39.346,39.2906,39.3238,141971.0
2017-05-19 11:55:00,71.05,71.07,71.04,71.06,52868.0,39.3183,39.3294,39.3128,39.3238,52868.0
2017-05-19 12:00:00,71.06,71.09,71.05,71.09,47451.0,39.3238,39.3404,39.3183,39.3404,47451.0
2017-05-19 12:05:00,71.09,71.13,71.09,71.1,48783.0,39.3404,39.3626,39.3404,39.346,48783.0
2017-05-19 12:10:00,71.09,71.11,71.09,71.1,16976.0,39.3404,39.3515,39.3404,39.346,16976.0
2017-05-19 12:15:00,71.09,71.1,71.03,71.03,45135.0,39.3404,39.346,39.3072,39.3072,45135.0
2017-05-19 12:20:00,71.04,71.04,70.98,71.0,34607.0,39.3128,39.3128,39.2796,39.2906,34607.0
2017-05-19 12:25:00,70.99,71.0,70.97,71.0,26624.0,39.2851,39.2906,39.274,39.2906,26624.0
2017-05-19 12:30:00,70.99,71.0,70.97,70.97,43549.0,39.2851,39.2906,39.274,39.274,43549.0
2017-05-19 12:35:00,70.98,70.98,70.91,70.91,36074.0,39.2796,39.2796,39.2408,39.2408,36074.0
2017-05-19 12:40:00,70.92,70.92,70.88,70.88,52818.0,39.2464,39.2464,39.2242,39.2242,52818.0
2017-05-19 12:45:00,70.89,70.95,70.88,70.95,18918.0,39.2298,39.263,39.2242,39.263,18918.0
2017-05-19 12:50:00,70.95,70.98,70.95,70.95,12200.0,39.263,39.2796,39.263,39.263,12200.0
2017-05-19 12:55:00,70.96,70.98,70.95,70.95,23296.0,39.2685,39.2796,39.263,39.263,23296.0
2017-05-19 13:00:00,70.95,70.97,70.93,70.97,26120.0,39.263,39.274,39.2519,39.274,26120.0
2017-05-19 13:05:00,70.97,70.97,70.88,70.89,34499.0,39.274,39.274,39.2242,39.2298,34499.0
2017-05-19 13:10:00,70.89,70.91,70.86,70.88,27812.0,39.2298,39.2408,39.2132,39.2242,27812.0
2017-05-19 13:15:00,70.89,70.9,70.87,70.9,24125.0,39.2298,39.2353,39.2187,39.2353,24125.0
2017-05-19 13:20:00,70.9,70.91,70.87,70.9,23297.0,39.2353,39.2408,39.2187,39.2353,23297.0
2017-05-19 13:25:00,70.91,70.91,70.87,70.88,19138.0,39.2408,39.2408,39.2187,39.2242,19138.0
2017-05-19 13:30:00,70.89,70.91,70.88,70.9,19738.0,39.2298,39.2408,39.2242,39.2353,19738.0
2017-05-19 13:35:00,70.91,70.94,70.9,70.93,12127.0,39.2408,39.2574,39.2353,39.2519,12127.0
2017-05-19 13:40:00,70.93,70.94,70.92,70.94,14594.0,39.2519,39.2574,39.2464,39.2574,14594.0
2017-05-19 13:45:00,70.95,70.95,70.92,70.94,24447.0,39.263,39.263,39.2464,39.2574,24447.0
2017-05-19 13:50:00,70.94,70.94,70.9,70.93,12438.0,39.2574,39.2574,39.2353,39.2519,12438.0
2017-05-19 13:55:00,70.93,70.94,70.91,70.92,20237.0,39.2519,39.2574,39.2408,39.2464,20237.0
2017-05-19 14:00:00,70.91,70.94,70.91,70.91,28722.0,39.2408,39.2574,39.2408,39.2408,28722.0
2017-05-19 14:05:00,70.91,70.93,70.89,70.92,44585.0,39.2408,39.2519,39.2298,39.2464,44585.0
2017-05-19 14:10:00,70.92,70.94,70.9,70.94,24005.0,39.2464,39.2574,39.2353,39.2574,24005.0
2017-05-19 14:15:00,70.94,70.96,70.93,70.95,25677.0,39.2574,39.2685,39.2519,39.263,25677.0
2017-05-19 14:20:00,70.96,70.98,70.95,70.95,25136.0,39.2685,39.2796,39.263,39.263,25136.0
2017-05-19 14:25:00,70.94,70.98,70.93,70.97,21043.0,39.2574,39.2796,39.2519,39.274,21043.0
2017-05-19 14:30:00,70.97,71.0,70.96,70.99,42375.0,39.274,39.2906,39.2685,39.2851,42375.0
2017-05-19 14:35:00,70.98,70.99,70.97,70.98,23078.0,39.2796,39.2851,39.274,39.2796,23078.0
2017-05-19 14:40:00,70.99,71.0,70.96,70.97,26479.0,39.2851,39.2906,39.2685,39.274,26479.0
2017-05-19 14:45:00,70.97,70.98,70.95,70.95,12831.0,39.274,39.2796,39.263,39.263,12831.0
2017-05-19 14:50:00,70.96,70.96,70.93,70.94,30476.0,39.2685,39.2685,39.2519,39.2574,30476.0
2017-05-19 14:55:00,70.94,70.96,70.92,70.93,21717.0,39.2574,39.2685,39.2464,39.2519,21717.0
2017-05-19 15:00:00,70.93,70.95,70.9,70.91,35617.0,39.2519,39.263,39.2353,39.2408,35617.0
2017-05-19 15:05:00,70.92,70.93,70.74,70.74,72245.0,39.2464,39.2519,39.1468,39.1468,72245.0
2017-05-19 15:10:00,70.75,70.8,70.7,70.73,56375.0,39.1523,39.18,39.1246,39.1412,56375.0
2017-05-19 15:15:00,70.73,70.77,70.73,70.75,37278.0,39.1412,39.1634,39.1412,39.1523,37278.0
2017-05-19 15:20:00,70.76,70.76,70.69,70.75,51352.0,39.1578,39.1578,39.1191,39.1523,51352.0
2017-05-19 15:25:00,70.75,70.77,70.73,70.73,25831.0,39.1523,39.1634,39.1412,39.1412,25831.0
2017-05-19 15:30:00,70.73,70.75,70.7,70.74,46982.0,39.1412,39.1523,39.1246,39.1468,46982.0
2017-05-19 15:35:00,70.74,70.81,70.73,70.81,56344.0,39.1468,39.1855,39.1412,39.1855,56344.0
2017-05-19 15:40:00,70.81,70.87,70.79,70.87,81296.0,39.1855,39.2187,39.1744,39.2187,81296.0
2017-05-19 15:45:00,70.86,70.89,70.83,70.89,115370.0,39.2132,39.2298,39.1966,39.2298,115370.0
2017-05-19 15:50:00,70.89,70.92,70.88,70.9,91601.0,39.2298,39.2464,39.2242,39.2353,91601.0
2017-05-19 15:55:00,70.91,70.92,70.87,70.9,204012.0,39.2408,39.2464,39.2187,39.2353,204012.0
2017-05-22 09:30:00,71.0,71.21,71.0,71.17,182503.0,39.2906,39.4068,39.2906,39.3847,182503.0
2017-05-22 09:35:00,71.17,71.32,71.11,71.29,114531.0,39.3847,39.4677,39.3515,39.4511,114531.0
2017-05-22 09:40:00,71.3,71.49,71.29,71.45,94213.0,39.4566,39.5618,39.4511,39.5397,94213.0
2017-05-22 09:45:00,71.45,71.46,71.24,71.28,186130.0,39.5397,39.5452,39.4234,39.4456,186130.0
2017-05-22 09:50:00,71.27,71.38,71.25,71.34,87561.0,39.44,39.5009,39.429,39.4788,87561.0
2017-05-22 09:55:00,71.33,71.33,71.19,71.2,114878.0,39.4733,39.4733,39.3958,39.4013,114878.0
2017-05-22 10:00:00,71.2,71.25,71.07,71.08,94287.0,39.4013,39.429,39.3294,39.3349,94287.0
2017-05-22 10:05:00,71.09,71.2,71.09,71.2,47835.0,39.3404,39.4013,39.3404,39.4013,47835.0
2017-05-22 10:10:00,71.2,71.26,71.14,71.25,108321.0,39.4013,39.4345,39.3681,39.429,108321.0
2017-05-22 10:15:00,71.25,71.25,71.15,71.19,83438.0,39.429,39.429,39.3736,39.3958,83438.0
2017-05-22 10:20:00,71.19,71.19,71.15,71.17,48375.0,39.3958,39.3958,39.3736,39.3847,48375.0
2017-05-22 10:25:00,71.17,71.22,71.16,71.21,111310.0,39.3847,39.4124,39.3792,39.4068,111310.0
2017-05-22 10:30:00,71.22,71.28,71.19,71.19,114241.0,39.4124,39.4456,39.3958,39.3958,114241.0
2017-05-22 10:35:00,71.18,71.24,71.16,71.19,79408.0,39.3902,39.4234,39.3792,39.3958,79408.0
2017-05-22 10:40:00,71.19,71.2,71.11,71.11,63956.0,39.3958,39.4013,39.3515,39.3515,63956.0
2017-05-22 10:45:00,71.12,71.15,71.09,71.09,71305.0,39.357,39.3736,39.3404,39.3404,71305.0
2017-05-22 10:50:00,71.1,71.1,71.01,71.06,83536.0,39.346,39.346,39.2962,39.3238,83536.0
2017-05-22 10:55:00,71.06,71.13,71.06,71.12,163046.0,39.3238,39.3626,39.3238,39.357,163046.0
2017-05-22 11:00:00,71.12,71.16,71.1,71.16,52249.0,39.357,39.3792,39.346,39.3792,52249.0
2017-05-22 11:05:00,71.16,71.26,71.13,71.26,37090.0,39.3792,39.4345,39.3626,39.4345,37090.0
2017-05-22 11:10:00,71.27,71.31,71.23,71.31,45046.0,39.44,39.4622,39.4179,39.4622,45046.0
2017-05-22 11:15:00,71.3,71.33,71.28,71.31,45963.0,39.4566,39.4733,39.4456,39.4622,45963.0
2017-05-22 11:20:00,71.31,71.32,71.29,71.32,57737.0,39.4622,39.4677,39.4511,39.4677,57737.0
2017-05-22 11:25:00,71.31,71.36,71.28,71.36,105817.0,39.4622,39.4899,39.4456,39.4899,105817.0
2017-05-22 11:30:00,71.36,71.4,71.34,71.39,47446.0,39.4899,39.512,39.4788,39.5065,47446.0
2017-05-22 11:35:00,71.4,71.43,71.37,71.42,48378.0,39.512,39.5286,39.4954,39.5231,48378.0
2017-05-22 11:40:00,71.42,71.43,71.38,71.41,95765.0,39.5231,39.5286,39.5009,39.5175,95765.0
2017-05-22 11:45:00,71.42,71.42,71.39,71.42,60580.0,39.5231,39.5231,39.5065,39.5231,60580.0
2017-05-22 11:50:00,71.41,71.41,71.37,71.38,44293.0,39.5175,39.5175,39.4954,39.5009,44293.0
2017-05-22 11:55:00,71.38,71.39,71.36,71.37,33295.0,39.5009,39.5065,39.4899,39.4954,33295.0
2017-05-22 12:00:00,71.38,71.4,71.36,71.39,41262.0,39.5009,39.512,39.4899,39.5065,41262.0
2017-05-22 12:05:00,71.39,71.4,71.35,71.35,43352.0,39.5065,39.512,39.4843,39.4843,43352.0
2017-05-22 12:10:00,71.36,71.43,71.33,71.42,153454.0,39.4899,39.5286,39.4733,39.5231,153454.0
2017-05-22 12:15:00,71.42,71.49,71.42,71.47,71132.0,39.5231,39.5618,39.5231,39.5507,71132.0
2017-05-22 12:20:00,71.47,71.47,71.42,71.44,67023.0,39.5507,39.5507,39.5231,39.5341,67023.0
2017-05-22 12:25:00,71.44,71.44,71.39,71.39,100607.0,39.5341,39.5341,39.5065,39.5065,100607.0
2017-05-22 12:30:00,71.39,71.43,71.38,71.4,40909.0,39.5065,39.5286,39.5009,39.512,40909.0
2017-05-22 12:35:00,71.4,71.4,71.35,71.4,93166.0,39.512,39.512,39.4843,39.512,93166.0
2017-05-22 12:40:00,71.4,71.47,71.39,71.47,79501.0,39.512,39.5507,39.5065,39.5507,79501.0
2017-05-22 12:45:00,71.47,71.48,71.42,71.44,74055.0,39.5507,39.5563,39.5231,39.5341,74055.0
2017-05-22 12:50:00,71.45,71.52,71.41,71.48,168292.0,39.5397,39.5784,39.5175,39.5563,168292.0
2017-05-22 12:55:00,71.48,71.54,71.48,71.48,31721.0,39.5563,39.5895,39.5563,39.5563,31721.0
2017-05-22 13:00:00,71.48,71.58,71.47,71.57,33525.0,39.5563,39.6116,39.5507,39.6061,33525.0
2017-05-22 13:05:00,71.56,71.58,71.55,71.57,31868.0,39.6005,39.6116,39.595,39.6061,31868.0
2017-05-22 13:10:00,71.58,71.64,71.57,71.64,29568.0,39.6116,39.6448,39.6061,39.6448,29568.0
2017-05-22 13:15:00,71.64,71.65,71.55,71.61,56164.0,39.6448,39.6503,39.595,39.6282,56164.0
2017-05-22 13:20:00,71.61,71.62,71.57,71.59,30736.0,39.6282,39.6337,39.6061,39.6171,30736.0
2017-05-22 13:25:00,71.6,71.66,71.59,71.65,86854.0,39.6227,39.6559,39.6171,39.6503,86854.0
2017-05-22 13:30:00,71.65,71.77,71.63,71.77,58049.0,39.6503,39.7167,39.6393,39.7167,58049.0
2017-05-22 13:35:00,71.77,71.79,71.7,71.79,109679.0,39.7167,39.7278,39.678,39.7278,109679.0
2017-05-22 13:40:00,71.78,71.85,71.77,71.79,56107.0,39.7223,39.761,39.7167,39.7278,56107.0
2017-05-22 13:45:00,71.78,71.82,71.76,71.8,48864.0,39.7223,39.7444,39.7112,39.7333,48864.0
2017-05-22 13:50:00,71.8,71.87,71.8,71.83,56007.0,39.7333,39.7721,39.7333,39.7499,56007.0
2017-05-22 13:55:00,71.83,71.86,71.78,71.82,45068.0,39.7499,39.7665,39.7223,39.7444,45068.0
2017-05-22 14:00:00,71.82,71.86,71.82,71.85,37464.0,39.7444,39.7665,39.7444,39.761,37464.0
2017-05-22 14:05:00,71.85,71.88,71.84,71.88,41462.0,39.761,39.7776,39.7555,39.7776,41462.0
2017-05-22 14:10:00,71.88,71.9,71.84,71.87,61322.0,39.7776,39.7887,39.7555,39.7721,61322.0
2017-05-22 14:15:00,71.87,71.88,71.86,71.88,43833.0,39.7721,39.7776,39.7665,39.7776,43833.0
2017-05-22 14:20:00,71.88,71.93,71.87,71.91,59681.0,39.7776,39.8053,39.7721,39.7942,59681.0
2017-05-22 14:25:00,71.92,71.95,71.91,71.93,49382.0,39.7998,39.8164,39.7942,39.8053,49382.0
2017-05-22 14:30:00,71.92,71.94,71.88,71.89,71821.0,39.7998,39.8108,39.7776,39.7831,71821.0
2017-05-22 14:35:00,71.89,71.97,71.89,71.97,59846.0,39.7831,39.8274,39.7831,39.8274,59846.0
2017-05-22 14:40:00,71.96,71.97,71.9,71.92,72261.0,39.8219,39.8274,39.7887,39.7998,72261.0
2017-05-22 14:45:00,71.92,71.97,71.91,71.97,49582.0,39.7998,39.8274,39.7942,39.8274,49582.0
2017-05-22 14:50:00,71.98,72.06,71.97,72.02,155452.0,39.833,39.8772,39.8274,39.8551,155452.0
2017-05-22 14:55:00,72.02,72.02,71.99,72.02,61823.0,39.8551,39.8551,39.8385,39.8551,61823.0
2017-05-22 15:00:00,72.02,72.02,71.95,71.95,70965.0,39.8551,39.8551,39.8164,39.8164,70965.0
2017-05-22 15:05:00,71.96,71.98,71.95,71.98,80707.0,39.8219,39.833,39.8164,39.833,80707.0
2017-05-22 15:10:00,71.97,71.99,71.94,71.98,61353.0,39.8274,39.8385,39.8108,39.833,61353.0
2017-05-22 15:15:00,71.98,72.02,71.97,72.01,91723.0,39.833,39.8551,39.8274,39.8496,91723.0
2017-05-22 15:20:00,72.0,72.01,71.97,72.01,65002.0,39.844,39.8496,39.8274,39.8496,65002.0
2017-05-22 15:25:00,72.01,72.03,71.98,71.99,93995.0,39.8496,39.8606,39.833,39.8385,93995.0
2017-05-22 15:30:00,72.0,72.04,71.99,72.0,108868.0,39.844,39.8662,39.8385,39.844,108868.0
2017-05-22 15:35:00,72.0,72.03,71.97,72.02,136289.0,39.844,39.8606,39.8274,39.8551,136289.0
2017-05-22 15:40:00,72.03,72.08,72.02,72.07,110414.0,39.8606,39.8883,39.8551,39.8828,110414.0
2017-05-22 15:45:00,72.07,72.09,72.0,72.04,227772.0,39.8828,39.8938,39.844,39.8662,227772.0
2017-05-22 15:50:00,72.04,72.08,72.03,72.06,182219.0,39.8662,39.8883,39.8606,39.8772,182219.0
2017-05-22 15:55:00,72.06,72.12,71.98,72.03,544508.0,39.8772,39.9104,39.833,39.8606,544508.0
2017-05-23 09:30:00,72.09,72.33,72.05,72.28,158898.0,39.8938,40.0266,39.8717,39.999,158898.0
2017-05-23 09:35:00,72.3,72.38,72.25,72.33,68411.0,40.01,40.0543,39.9824,40.0266,68411.0
2017-05-23 09:40:00,72.32,72.43,72.32,72.36,78801.0,40.0211,40.082,40.0211,40.0432,78801.0
2017-05-23 09:45:00,72.37,72.51,72.35,72.51,129137.0,40.0488,40.1263,40.0377,40.1263,129137.0
2017-05-23 09:50:00,72.52,72.59,72.5,72.56,72792.0,40.1318,40.1705,40.1207,40.1539,72792.0
2017-05-23 09:55:00,72.55,72.58,72.54,72.56,42436.0,40.1484,40.165,40.1429,40.1539,42436.0
2017-05-23 10:00:00,72.56,72.66,72.54,72.64,61199.0,40.1539,40.2093,40.1429,40.1982,61199.0
2017-05-23 10:05:00,72.64,72.7,72.59,72.68,95082.0,40.1982,40.2314,40.1705,40.2203,95082.0
2017-05-23 10:10:00,72.68,72.72,72.64,72.64,86080.0,40.2203,40.2425,40.1982,40.1982,86080.0
2017-05-23 10:15:00,72.65,72.67,72.56,72.56,79163.0,40.2037,40.2148,40.1539,40.1539,79163.0
2017-05-23 10:20:00,72.56,72.6,72.52,72.52,55971.0,40.1539,40.1761,40.1318,40.1318,55971.0
2017-05-23 10:25:00,72.53,72.55,72.44,72.44,67275.0,40.1373,40.1484,40.0875,40.0875,67275.0
2017-05-23 10:30:00,72.45,72.47,72.4,72.41,56823.0,40.093,40.1041,40.0654,40.0709,56823.0
2017-05-23 10:35:00,72.41,72.44,72.33,72.44,105641.0,40.0709,40.0875,40.0266,40.0875,105641.0
2017-05-23 10:40:00,72.44,72.47,72.43,72.45,41216.0,40.0875,40.1041,40.082,40.093,41216.0
2017-05-23 10:45:00,72.45,72.46,72.44,72.45,58897.0,40.093,40.0986,40.0875,40.093,58897.0
2017-05-23 10:50:00,72.45,72.5,72.44,72.48,43732.0,40.093,40.1207,40.0875,40.1096,43732.0
2017-05-23 10:55:00,72.48,72.49,72.38,72.39,52374.0,40.1096,40.1152,40.0543,40.0598,52374.0
2017-05-23 11:00:00,72.38,72.41,72.34,72.34,38642.0,40.0543,40.0709,40.0322,40.0322,38642.0
2017-05-23 11:05:00,72.35,72.35,72.24,72.25,74412.0,40.0377,40.0377,39.9768,39.9824,74412.0
2017-05-23 11:10:00,72.24,72.28,72.21,72.23,55186.0,39.9768,39.999,39.9602,39.9713,55186.0
2017-05-23 11:15:00,72.24,72.26,72.21,72.23,38263.0,39.9768,39.9879,39.9602,39.9713,38263.0
2017-05-23 11:20:00,72.23,72.24,72.2,72.23,38419.0,39.9713,39.9768,39.9547,39.9713,38419.0
2017-05-23 11:25:00,72.24,72.24,72.19,72.19,52587.0,39.9768,39.9768,39.9492,39.9492,52587.0
2017-05-23 11:30:00,72.2,72.21,72.13,72.15,34119.0,39.9547,39.9602,39.916,39.927,34119.0
2017-05-23 11:35:00,72.15,72.18,72.13,72.14,64613.0,39.927,39.9436,39.916,39.9215,64613.0
2017-05-23 11:40:00,72.15,72.22,72.13,72.22,161321.0,39.927,39.9658,39.916,39.9658,161321.0
2017-05-23 11:45:00,72.22,72.25,72.16,72.19,62888.0,39.9658,39.9824,39.9326,39.9492,62888.0
2017-05-23 11:50:00,72.18,72.29,72.17,72.29,41980.0,39.9436,40.0045,39.9381,40.0045,41980.0
2017-05-23 11:55:00,72.29,72.35,72.27,72.33,77299.0,40.0045,40.0377,39.9934,40.0266,77299.0
2017-05-23 12:00:00,72.33,72.37,72.32,72.36,50167.0,40.0266,40.0488,40.0211,40.0432,50167.0
2017-05-23 12:05:00,72.37,72.37,72.34,72.35,28839.0,40.0488,40.0488,40.0322,40.0377,28839.0
2017-05-23 12:10:00,72.35,72.37,72.33,72.34,38687.0,40.0377,40.0488,40.0266,40.0322,38687.0
2017-05-23 12:15:00,72.35,72.4,72.34,72.39,51772.0,40.0377,40.0654,40.0322,40.0598,51772.0
2017-05-23 12:20:00,72.39,72.43,72.39,72.42,31116.0,40.0598,40.082,40.0598,40.0764,31116.0
2017-05-23 12:25:00,72.42,72.42,72.36,72.37,84032.0,40.0764,40.0764,40.0432,40.0488,84032.0
2017-05-23 12:30:00,72.37,72.42,72.34,72.4,51227.0,40.0488,40.0764,40.0322,40.0654,51227.0
2017-05-23 12:35:00,72.4,72.42,72.38,72.39,30089.0,40.0654,40.0764,40.0543,40.0598,30089.0
2017-05-23 12:40:00,72.38,72.41,72.32,72.34,58946.0,40.0543,40.0709,40.0211,40.0322,58946.0
2017-05-23 12:45:00,72.34,72.39,72.32,72.38,67598.0,40.0322,40.0598,40.0211,40.0543,67598.0
2017-05-23 12:50:00,72.39,72.41,72.35,72.36,42582.0,40.0598,40.0709,40.0377,40.0432,42582.0
2017-05-23 12:55:00,72.36,72.41,72.36,72.39,35878.0,40.0432,40.0709,40.0432,40.0598,35878.0
2017-05-23 13:00:00,72.39,72.39,72.37,72.37,10161.0,40.0598,40.0598,40.0488,40.0488,10161.0
2017-05-23 13:05:00,72.38,72.39,72.38,72.39,16690.0,40.0543,40.0598,40.0543,40.0598,16690.0
2017-05-23 13:10:00,72.39,72.39,72.32,72.34,45430.0,40.0598,40.0598,40.0211,40.0322,45430.0
2017-05-23 13:15:00,72.34,72.36,72.3,72.36,21984.0,40.0322,40.0432,40.01,40.0432,21984.0
2017-05-23 13:20:00,72.36,72.39,72.36,72.39,15954.0,40.0432,40.0598,40.0432,40.0598,15954.0
2017-05-23 13:25:00,72.39,72.39,72.33,72.35,42528.0,40.0598,40.0598,40.0266,40.0377,42528.0
2017-05-23 13:30:00,72.35,72.35,72.3,72.34,37620.0,40.0377,40.0377,40.01,40.0322,37620.0
2017-05-23 13:35:00,72.35,72.39,72.34,72.39,34356.0,40.0377,40.0598,40.0322,40.0598,34356.0
2017-05-23 13:40:00,72.39,72.4,72.38,72.38,16935.0,40.0598,40.0654,40.0543,40.0543,16935.0
2017-05-23 13:45:00,72.39,72.39,72.33,72.35,37282.0,40.0598,40.0598,40.0266,40.0377,37282.0
2017-05-23 13:50:00,72.35,72.36,72.34,72.36,14713.0,40.0377,40.0432,40.0322,40.0432,14713.0
2017-05-23 13:55:00,72.36,72.38,72.34,72.34,49394.0,40.0432,40.0543,40.0322,40.0322,49394.0
2017-05-23 14:00:00,72.34,72.35,72.28,72.31,26298.0,40.0322,40.0377,39.999,40.0156,26298.0
2017-05-23 14:05:00,72.31,72.32,72.28,72.29,24010.0,40.0156,40.0211,39.999,40.0045,24010.0
2017-05-23 14:10:00,72.28,72.3,72.28,72.3,13167.0,39.999,40.01,39.999,40.01,13167.0
2017-05-23 14:15:00,72.3,72.32,72.29,72.31,72146.0,40.01,40.0211,40.0045,40.0156,72146.0
2017-05-23 14:20:00,72.31,72.32,72.23,72.26,52496.0,40.0156,40.0211,39.9713,39.9879,52496.0
2017-05-23 14:25:00,72.26,72.28,72.21,72.21,50841.0,39.9879,39.999,39.9602,39.9602,50841.0
2017-05-23 14:30:00,72.21,72.21,72.13,72.16,106123.0,39.9602,39.9602,39.916,39.9326,106123.0
2017-05-23 14:35:00,72.15,72.21,72.15,72.2,40904.0,39.927,39.9602,39.927,39.9547,40904.0
2017-05-23 14:40:00,72.2,72.2,72.15,72.17,42916.0,39.9547,39.9547,39.927,39.9381,42916.0
2017-05-23 14:45:00,72.18,72.18,72.13,72.15,48447.0,39.9436,39.9436,39.916,39.927,48447.0
2017-05-23 14:50:00,72.14,72.15,72.07,72.14,81362.0,39.9215,39.927,39.8828,39.9215,81362.0
2017-05-23 14:55:00,72.14,72.22,72.12,72.22,74340.0,39.9215,39.9658,39.9104,39.9658,74340.0
2017-05-23 15:00:00,72.21,72.21,72.14,72.15,49600.0,39.9602,39.9602,39.9215,39.927,49600.0
2017-05-23 15:05:00,72.16,72.16,72.1,72.11,51016.0,39.9326,39.9326,39.8994,39.9049,51016.0
2017-05-23 15:10:00,72.1,72.16,72.1,72.15,76219.0,39.8994,39.9326,39.8994,39.927,76219.0
2017-05-23 15:15:00,72.16,72.16,72.09,72.1,83898.0,39.9326,39.9326,39.8938,39.8994,83898.0
2017-05-23 15:20:00,72.11,72.12,72.05,72.05,57391.0,39.9049,39.9104,39.8717,39.8717,57391.0
2017-05-23 15:25:00,72.05,72.1,72.04,72.1,65163.0,39.8717,39.8994,39.8662,39.8994,65163.0
2017-05-23 15:30:00,72.09,72.16,72.09,72.16,153899.0,39.8938,39.9326,39.8938,39.9326,153899.0
2017-05-23 15:35:00,72.15,72.19,72.13,72.19,77136.0,39.927,39.9492,39.916,39.9492,77136.0
2017-05-23 15:40:00,72.19,72.24,72.18,72.21,151740.0,39.9492,39.9768,39.9436,39.9602,151740.0
2017-05-23 15:45:00,72.21,72.22,72.14,72.18,166520.0,39.9602,39.9658,39.9215,39.9436,166520.0
2017-05-23 15:50:00,72.19,72.24,72.18,72.23,188090.0,39.9492,39.9768,39.9436,39.9713,188090.0
2017-05-23 15:55:00,72.23,72.24,72.12,72.14,474260.0,39.9713,39.9768,39.9104,39.9215,474260.0
2017-05-24 09:30:00,72.41,72.49,72.34,72.48,128325.0,40.0709,40.1152,40.0322,40.1096,128325.0
2017-05-24 09:35:00,72.47,72.49,72.34,72.36,73301.0,40.1041,40.1152,40.0322,40.0432,73301.0
2017-05-24 09:40:00,72.34,72.4,72.25,72.37,112094.0,40.0322,40.0654,39.9824,40.0488,112094.0
2017-05-24 09:45:00,72.37,72.37,72.22,72.25,62078.0,40.0488,40.0488,39.9658,39.9824,62078.0
2017-05-24 09:50:00,72.24,72.34,72.24,72.34,45092.0,39.9768,40.0322,39.9768,40.0322,45092.0
2017-05-24 09:55:00,72.35,72.36,72.3,72.34,64105.0,40.0377,40.0432,40.01,40.0322,64105.0
2017-05-24 10:00:00,72.36,72.37,72.32,72.35,33817.0,40.0432,40.0488,40.0211,40.0377,33817.0
2017-05-24 10:05:00,72.35,72.35,72.3,72.33,45692.0,40.0377,40.0377,40.01,40.0266,45692.0
2017-05-24 10:10:00,72.32,72.33,72.2,72.22,66320.0,40.0211,40.0266,39.9547,39.9658,66320.0
2017-05-24 10:15:00,72.22,72.22,72.13,72.15,51118.0,39.9658,39.9658,39.916,39.927,51118.0
2017-05-24 10:20:00,72.15,72.15,72.08,72.14,103534.0,39.927,39.927,39.8883,39.9215,103534.0
2017-05-24 10:25:00,72.13,72.14,72.11,72.14,40682.0,39.916,39.9215,39.9049,39.9215,40682.0
2017-05-24 10:30:00,72.14,72.14,72.09,72.14,97240.0,39.9215,39.9215,39.8938,39.9215,97240.0
2017-05-24 10:35:00,72.14,72.17,72.13,72.16,69318.0,39.9215,39.9381,39.916,39.9326,69318.0
2017-05-24 10:40:00,72.16,72.26,72.15,72.25,39247.0,39.9326,39.9879,39.927,39.9824,39247.0
2017-05-24 10:45:00,72.25,72.26,72.23,72.26,37848.0,39.9824,39.9879,39.9713,39.9879,37848.0
2017-05-24 10:50:00,72.26,72.36,72.26,72.36,34003.0,39.9879,40.0432,39.9879,40.0432,34003.0
2017-05-24 10:55:00,72.36,72.38,72.33,72.34,27305.0,40.0432,40.0543,40.0266,40.0322,27305.0
2017-05-24 11:00:00,72.34,72.36,72.34,72.34,28136.0,40.0322,40.0432,40.0322,40.0322,28136.0
2017-05-24 11:05:00,72.34,72.36,72.31,72.32,36643.0,40.0322,40.0432,40.0156,40.0211,36643.0
2017-05-24 11:10:00,72.31,72.33,72.31,72.32,26505.0,40.0156,40.0266,40.0156,40.0211,26505.0
2017-05-24 11:15:00,72.32,72.34,72.32,72.33,25551.0,40.0211,40.0322,40.0211,40.0266,25551.0
2017-05-24 11:20:00,72.34,72.34,72.28,72.28,36513.0,40.0322,40.0322,39.999,39.999,36513.0
2017-05-24 11:25:00,72.28,72.33,72.28,72.32,32939.0,39.999,40.0266,39.999,40.0211,32939.0
2017-05-24 11:30:00,72.33,72.37,72.31,72.36,41919.0,40.0266,40.0488,40.0156,40.0432,41919.0
2017-05-24 11:35:00,72.36,72.38,72.35,72.37,15459.0,40.0432,40.0543,40.0377,40.0488,15459.0
2017-05-24 11:40:00,72.37,72.41,72.36,72.41,39558.0,40.0488,40.0709,40.0432,40.0709,39558.0
2017-05-24 11:45:00,72.41,72.44,72.4,72.44,36995.0,40.0709,40.0875,40.0654,40.0875,36995.0
2017-05-24 11:50:00,72.43,72.54,72.43,72.54,93713.0,40.082,40.1429,40.082,40.1429,93713.0
2017-05-24 11:55:00,72.53,72.57,72.52,72.53,20967.0,40.1373,40.1595,40.1318,40.1373,20967.0
2017-05-24 12:00:00,72.52,72.52,72.44,72.44,41441.0,40.1318,40.1318,40.0875,40.0875,41441.0
2017-05-24 12:05:00,72.43,72.46,72.39,72.39,26458.0,40.082,40.0986,40.0598,40.0598,26458.0
2017-05-24 12:10:00,72.39,72.45,72.38,72.45,26680.0,40.0598,40.093,40.0543,40.093,26680.0
2017-05-24 12:15:00,72.45,72.48,72.41,72.46,37275.0,40.093,40.1096,40.0709,40.0986,37275.0
2017-05-24 12:20:00,72.47,72.48,72.46,72.46,16414.0,40.1041,40.1096,40.0986,40.0986,16414.0
2017-05-24 12:25:00,72.46,72.5,72.46,72.49,56192.0,40.0986,40.1207,40.0986,40.1152,56192.0
2017-05-24 12:30:00,72.49,72.51,72.49,72.5,16088.0,40.1152,40.1263,40.1152,40.1207,16088.0
2017-05-24 12:35:00,72.51,72.52,72.5,72.51,22316.0,40.1263,40.1318,40.1207,40.1263,22316.0
2017-05-24 12:40:00,72.51,72.51,72.48,72.49,28170.0,40.1263,40.1263,40.1096,40.1152,28170.0
2017-05-24 12:45:00,72.5,72.53,72.49,72.5,41801.0,40.1207,40.1373,40.1152,40.1207,41801.0
2017-05-24 12:50:00,72.5,72.52,72.49,72.49,15921.0,40.1207,40.1318,40.1152,40.1152,15921.0
2017-05-24 12:55:00,72.5,72.55,72.49,72.55,28113.0,40.1207,40.1484,40.1152,40.1484,28113.0
2017-05-24 13:00:00,72.55,72.56,72.52,72.53,20583.0,40.1484,40.1539,40.1318,40.1373,20583.0
2017-05-24 13:05:00,72.54,72.56,72.53,72.56,15480.0,40.1429,40.1539,40.1373,40.1539,15480.0
2017-05-24 13:10:00,72.56,72.57,72.53,72.56,20389.0,40.1539,40.1595,40.1373,40.1539,20389.0
2017-05-24 13:15:00,72.56,72.6,72.55,72.59,52651.0,40.1539,40.1761,40.1484,40.1705,52651.0
2017-05-24 13:20:00,72.59,72.64,72.59,72.63,30136.0,40.1705,40.1982,40.1705,40.1927,30136.0
2017-05-24 13:25:00,72.63,72.65,72.61,72.63,32025.0,40.1927,40.2037,40.1816,40.1927,32025.0
2017-05-24 13:30:00,72.63,72.64,72.6,72.63,27386.0,40.1927,40.1982,40.1761,40.1927,27386.0
2017-05-24 13:35:00,72.63,72.64,72.61,72.63,17717.0,40.1927,40.1982,40.1816,40.1927,17717.0
2017-05-24 13:40:00,72.64,72.68,72.63,72.68,24053.0,40.1982,40.2203,40.1927,40.2203,24053.0
2017-05-24 13:45:00,72.67,72.68,72.64,72.65,48281.0,40.2148,40.2203,40.1982,40.2037,48281.0
2017-05-24 13:50:00,72.65,72.66,72.63,72.65,31079.0,40.2037,40.2093,40.1927,40.2037,31079.0
2017-05-24 13:55:00,72.65,72.66,72.64,72.66,25342.0,40.2037,40.2093,40.1982,40.2093,25342.0
2017-05-24 14:00:00,72.65,72.67,72.62,72.66,54907.0,40.2037,40.2148,40.1871,40.2093,54907.0
2017-05-24 14:05:00,72.65,72.73,72.65,72.72,38094.0,40.2037,40.248,40.2037,40.2425,38094.0
2017-05-24 14:10:00,72.73,72.74,72.7,72.74,68973.0,40.248,40.2535,40.2314,40.2535,68973.0
2017-05-24 14:15:00,72.73,72.8,72.73,72.79,51180.0,40.248,40.2867,40.248,40.2812,51180.0
2017-05-24 14:20:00,72.79,72.83,72.77,72.83,51870.0,40.2812,40.3033,40.2701,40.3033,51870.0
2017-05-24 14:25:00,72.82,72.86,72.81,72.84,31813.0,40.2978,40.3199,40.2923,40.3089,31813.0
2017-05-24 14:30:00,72.83,72.84,72.79,72.81,29484.0,40.3033,40.3089,40.2812,40.2923,29484.0
2017-05-24 14:35:00,72.81,72.82,72.77,72.77,25736.0,40.2923,40.2978,40.2701,40.2701,25736.0
2017-05-24 14:40:00,72.77,72.78,72.75,72.77,29558.0,40.2701,40.2757,40.2591,40.2701,29558.0
2017-05-24 14:45:00,72.76,72.78,72.74,72.76,33998.0,40.2646,40.2757,40.2535,40.2646,33998.0
2017-05-24 14:50:00,72.76,72.78,72.74,72.78,25568.0,40.2646,40.2757,40.2535,40.2757,25568.0
2017-05-24 14:55:00,72.78,72.79,72.76,72.78,38767.0,40.2757,40.2812,40.2646,40.2757,38767.0
2017-05-24 15:00:00,72.79,72.84,72.77,72.84,43028.0,40.2812,40.3089,40.2701,40.3089,43028.0
2017-05-24 15:05:00,72.84,72.84,72.79,72.82,60415.0,40.3089,40.3089,40.2812,40.2978,60415.0
2017-05-24 15:10:00,72.81,72.84,72.8,72.81,55285.0,40.2923,40.3089,40.2867,40.2923,55285.0
2017-05-24 15:15:00,72.81,72.82,72.8,72.82,61568.0,40.2923,40.2978,40.2867,40.2978,61568.0
2017-05-24 15:20:00,72.83,72.84,72.81,72.84,67210.0,40.3033,40.3089,40.2923,40.3089,67210.0
2017-05-24 15:25:00,72.84,72.85,72.81,72.84,60865.0,40.3089,40.3144,40.2923,40.3089,60865.0
2017-05-24 15:30:00,72.84,72.87,72.82,72.86,98269.0,40.3089,40.3255,40.2978,40.3199,98269.0
2017-05-24 15:35:00,72.87,72.9,72.86,72.9,80963.0,40.3255,40.3421,40.3199,40.3421,80963.0
2017-05-24 15:40:00,72.9,72.95,72.89,72.92,130245.0,40.3421,40.3697,40.3365,40.3531,130245.0
2017-05-24 15:45:00,72.92,72.92,72.88,72.88,93169.0,40.3531,40.3531,40.331,40.331,93169.0
2017-05-24 15:50:00,72.88,72.97,72.87,72.96,188565.0,40.331,40.3808,40.3255,40.3753,188565.0
2017-05-24 15:55:00,72.96,72.97,72.84,72.85,231004.0,40.3753,40.3808,40.3089,40.3144,231004.0
2017-05-25 09:30:00,73.03,73.31,73.0,73.26,165081.0,40.414,40.569,40.3974,40.5413,165081.0
2017-05-25 09:35:00,73.28,73.35,73.23,73.26,68514.0,40.5524,40.5911,40.5247,40.5413,68514.0
2017-05-25 09:40:00,73.25,73.26,73.1,73.12,76985.0,40.5358,40.5413,40.4527,40.4638,76985.0
2017-05-25 09:45:00,73.12,73.14,73.01,73.04,60631.0,40.4638,40.4749,40.4029,40.4195,60631.0
2017-05-25 09:50:00,73.05,73.08,72.99,73.08,75745.0,40.4251,40.4417,40.3919,40.4417,75745.0
2017-05-25 09:55:00,73.08,73.23,73.07,73.23,54643.0,40.4417,40.5247,40.4361,40.5247,54643.0
2017-05-25 10:00:00,73.23,73.23,73.13,73.17,45367.0,40.5247,40.5247,40.4694,40.4915,45367.0
2017-05-25 10:05:00,73.18,73.24,73.16,73.23,36652.0,40.497,40.5302,40.486,40.5247,36652.0
2017-05-25 10:10:00,73.23,73.3,73.23,73.29,49398.0,40.5247,40.5634,40.5247,40.5579,49398.0
2017-05-25 10:15:00,73.29,73.37,73.26,73.35,47336.0,40.5579,40.6022,40.5413,40.5911,47336.0
2017-05-25 10:20:00,73.35,73.46,73.31,73.46,60959.0,40.5911,40.652,40.569,40.652,60959.0
2017-05-25 10:25:00,73.45,73.46,73.34,73.45,82948.0,40.6464,40.652,40.5856,40.6464,82948.0
2017-05-25 10:30:00,73.46,73.58,73.44,73.57,83551.0,40.652,40.7184,40.6409,40.7128,83551.0
2017-05-25 10:35:00,73.57,73.63,73.56,73.63,134344.0,40.7128,40.746,40.7073,40.746,134344.0
2017-05-25 10:40:00,73.63,73.69,73.59,73.67,94908.0,40.746,40.7792,40.7239,40.7682,94908.0
2017-05-25 10:45:00,73.67,73.67,73.61,73.66,39709.0,40.7682,40.7682,40.735,40.7626,39709.0
2017-05-25 10:50:00,73.66,73.74,73.65,73.73,65561.0,40.7626,40.8069,40.7571,40.8014,65561.0
2017-05-25 10:55:00,73.74,73.77,73.72,73.74,41584.0,40.8069,40.8235,40.7959,40.8069,41584.0
2017-05-25 11:00:00,73.75,73.78,73.72,73.78,74098.0,40.8125,40.8291,40.7959,40.8291,74098.0
2017-05-25 11:05:00,73.78,73.86,73.77,73.83,62569.0,40.8291,40.8733,40.8235,40.8567,62569.0
2017-05-25 11:10:00,73.82,73.87,73.81,73.83,62911.0,40.8512,40.8789,40.8457,40.8567,62911.0
2017-05-25 11:15:00,73.84,73.86,73.82,73.84,48418.0,40.8623,40.8733,40.8512,40.8623,48418.0
2017-05-25 11:20:00,73.84,73.91,73.84,73.9,64365.0,40.8623,40.901,40.8623,40.8955,64365.0
2017-05-25 11:25:00,73.91,74.06,73.9,74.03,96717.0,40.901,40.984,40.8955,40.9674,96717.0
2017-05-25 11:30:00,74.03,74.08,74.02,74.06,53216.0,40.9674,40.9951,40.9619,40.984,53216.0
2017-05-25 11:35:00,74.05,74.14,74.03,74.14,111677.0,40.9785,41.0283,40.9674,41.0283,111677.0
2017-05-25 11:40:00,74.14,74.24,74.12,74.24,103927.0,41.0283,41.0836,41.0172,41.0836,103927.0
2017-05-25 11:45:00,74.24,74.25,74.19,74.25,80085.0,41.0836,41.0891,41.0559,41.0891,80085.0
2017-05-25 11:50:00,74.25,74.39,74.24,74.34,111508.0,41.0891,41.1666,41.0836,41.139,111508.0
2017-05-25 11:55:00,74.35,74.37,74.28,74.33,45273.0,41.1445,41.1556,41.1057,41.1334,45273.0
2017-05-25 12:00:00,74.34,74.34,74.2,74.22,77189.0,41.139,41.139,41.0615,41.0725,77189.0
2017-05-25 12:05:00,74.22,74.22,74.16,74.19,51900.0,41.0725,41.0725,41.0393,41.0559,51900.0
2017-05-25 12:10:00,74.19,74.19,74.09,74.11,55423.0,41.0559,41.0559,41.0006,41.0117,55423.0
2017-05-25 12:15:00,74.11,74.13,74.09,74.13,58613.0,41.0117,41.0227,41.0006,41.0227,58613.0
2017-05-25 12:20:00,74.12,74.25,74.12,74.23,69926.0,41.0172,41.0891,41.0172,41.0781,69926.0
2017-05-25 12:25:00,74.23,74.25,74.15,74.2,36951.0,41.0781,41.0891,41.0338,41.0615,36951.0
2017-05-25 12:30:00,74.2,74.25,74.18,74.24,28703.0,41.0615,41.0891,41.0504,41.0836,28703.0
2017-05-25 12:35:00,74.23,74.25,74.21,74.24,43053.0,41.0781,41.0891,41.067,41.0836,43053.0
2017-05-25 12:40:00,74.23,74.25,74.21,74.23,46446.0,41.0781,41.0891,41.067,41.0781,46446.0
2017-05-25 12:45:00,74.23,74.26,74.21,74.24,45946.0,41.0781,41.0947,41.067,41.0836,45946.0
2017-05-25 12:50:00,74.23,74.27,74.22,74.26,39903.0,41.0781,41.1002,41.0725,41.0947,39903.0
2017-05-25 12:55:00,74.26,74.27,74.23,74.27,45991.0,41.0947,41.1002,41.0781,41.1002,45991.0
2017-05-25 13:00:00,74.26,74.37,74.26,74.36,64472.0,41.0947,41.1556,41.0947,41.15,64472.0
2017-05-25 13:05:00,74.36,74.42,74.33,74.42,81837.0,41.15,41.1832,41.1334,41.1832,81837.0
2017-05-25 13:10:00,74.42,74.46,74.41,74.44,92451.0,41.1832,41.2054,41.1777,41.1943,92451.0
2017-05-25 13:15:00,74.43,74.44,74.36,74.4,37508.0,41.1888,41.1943,41.15,41.1722,37508.0
2017-05-25 13:20:00,74.41,74.41,74.35,74.37,28817.0,41.1777,41.1777,41.1445,41.1556,28817.0
2017-05-25 13:25:00,74.37,74.37,74.32,74.33,35203.0,41.1556,41.1556,41.1279,41.1334,35203.0
2017-05-25 13:30:00,74.34,74.36,74.31,74.36,51674.0,41.139,41.15,41.1224,41.15,51674.0
2017-05-25 13:35:00,74.36,74.37,74.29,74.3,40090.0,41.15,41.1556,41.1113,41.1168,40090.0
2017-05-25 13:40:00,74.3,74.35,74.27,74.34,33018.0,41.1168,41.1445,41.1002,41.139,33018.0
2017-05-25 13:45:00,74.34,74.38,74.33,74.38,36364.0,41.139,41.1611,41.1334,41.1611,36364.0
2017-05-25 13:50:00,74.38,74.41,74.32,74.35,54916.0,41.1611,41.1777,41.1279,41.1445,54916.0
2017-05-25 13:55:00,74.35,74.44,74.35,74.43,46518.0,41.1445,41.1943,41.1445,41.1888,46518.0
2017-05-25 14:00:00,74.44,74.45,74.39,74.45,52832.0,41.1943,41.1998,41.1666,41.1998,52832.0
2017-05-25 14:05:00,74.44,74.45,74.42,74.45,46855.0,41.1943,41.1998,41.1832,41.1998,46855.0
2017-05-25 14:10:00,74.45,74.46,74.42,74.45,105297.0,41.1998,41.2054,41.1832,41.1998,105297.0
2017-05-25 14:15:00,74.45,74.55,74.45,74.53,58172.0,41.1998,41.2552,41.1998,41.2441,58172.0
2017-05-25 14:20:00,74.53,74.63,74.53,74.61,132667.0,41.2441,41.2994,41.2441,41.2884,132667.0
2017-05-25 14:25:00,74.62,74.62,74.52,74.54,62653.0,41.2939,41.2939,41.2386,41.2496,62653.0
2017-05-25 14:30:00,74.53,74.57,74.52,74.52,52191.0,41.2441,41.2662,41.2386,41.2386,52191.0
2017-05-25 14:35:00,74.52,74.55,74.46,74.49,82158.0,41.2386,41.2552,41.2054,41.222,82158.0
2017-05-25 14:40:00,74.49,74.49,74.39,74.39,64919.0,41.222,41.222,41.1666,41.1666,64919.0
2017-05-25 14:45:00,74.4,74.49,74.39,74.46,55227.0,41.1722,41.222,41.1666,41.2054,55227.0
2017-05-25 14:50:00,74.45,74.5,74.44,74.48,45045.0,41.1998,41.2275,41.1943,41.2164,45045.0
2017-05-25 14:55:00,74.49,74.5,74.41,74.42,59180.0,41.222,41.2275,41.1777,41.1832,59180.0
2017-05-25 15:00:00,74.42,74.45,74.39,74.45,45433.0,41.1832,41.1998,41.1666,41.1998,45433.0
2017-05-25 15:05:00,74.45,74.45,74.36,74.39,59051.0,41.1998,41.1998,41.15,41.1666,59051.0
2017-05-25 15:10:00,74.4,74.41,74.32,74.33,83162.0,41.1722,41.1777,41.1279,41.1334,83162.0
2017-05-25 15:15:00,74.34,74.43,74.33,74.39,102805.0,41.139,41.1888,41.1334,41.1666,102805.0
2017-05-25 15:20:00,74.39,74.39,74.32,74.38,69876.0,41.1666,41.1666,41.1279,41.1611,69876.0
2017-05-25 15:25:00,74.38,74.38,74.32,74.35,72392.0,41.1611,41.1611,41.1279,41.1445,72392.0
2017-05-25 15:30:00,74.34,74.4,74.34,74.37,95215.0,41.139,41.1722,41.139,41.1556,95215.0
2017-05-25 15:35:00,74.37,74.39,74.35,74.38,124450.0,41.1556,41.1666,41.1445,41.1611,124450.0
2017-05-25 15:40:00,74.38,74.39,74.31,74.31,131402.0,41.1611,41.1666,41.1224,41.1224,131402.0
2017-05-25 15:45:00,74.31,74.36,74.28,74.33,190251.0,41.1224,41.15,41.1057,41.1334,190251.0
2017-05-25 15:50:00,74.34,74.34,74.23,74.25,272394.0,41.139,41.139,41.0781,41.0891,272394.0
2017-05-25 15:55:00,74.24,74.25,74.12,74.14,524459.0,41.0836,41.0891,41.0172,41.0283,524459.0
2017-05-26 09:30:00,74.08,74.15,73.9,74.09,138215.0,40.9951,41.0338,40.8955,41.0006,138215.0
2017-05-26 09:35:00,74.1,74.23,74.09,74.19,55064.0,41.0061,41.0781,41.0006,41.0559,55064.0
2017-05-26 09:40:00,74.19,74.21,74.05,74.08,73123.0,41.0559,41.067,40.9785,40.9951,73123.0
2017-05-26 09:45:00,74.08,74.14,74.07,74.08,64974.0,40.9951,41.0283,40.9895,40.9951,64974.0
2017-05-26 09:50:00,74.08,74.1,74.03,74.1,110440.0,40.9951,41.0061,40.9674,41.0061,110440.0
2017-05-26 09:55:00,74.09,74.13,74.05,74.12,82321.0,41.0006,41.0227,40.9785,41.0172,82321.0
2017-05-26 10:00:00,74.12,74.27,74.1,74.24,80311.0,41.0172,41.1002,41.0061,41.0836,80311.0
2017-05-26 10:05:00,74.23,74.24,74.15,74.17,113224.0,41.0781,41.0836,41.0338,41.0449,113224.0
2017-05-26 10:10:00,74.17,74.19,74.06,74.08,142849.0,41.0449,41.0559,40.984,40.9951,142849.0
2017-05-26 10:15:00,74.08,74.1,74.04,74.06,45242.0,40.9951,41.0061,40.9729,40.984,45242.0
2017-05-26 10:20:00,74.07,74.12,74.06,74.09,49365.0,40.9895,41.0172,40.984,41.0006,49365.0
2017-05-26 10:25:00,74.09,74.12,74.05,74.12,191097.0,41.0006,41.0172,40.9785,41.0172,191097.0
2017-05-26 10:30:00,74.13,74.24,74.12,74.19,65257.0,41.0227,41.0836,41.0172,41.0559,65257.0
2017-05-26 10:35:00,74.18,74.25,74.16,74.21,32315.0,41.0504,41.0891,41.0393,41.067,32315.0
2017-05-26 10:40:00,74.21,74.24,74.19,74.2,68633.0,41.067,41.0836,41.0559,41.0615,68633.0
2017-05-26 10:45:00,74.2,74.33,74.19,74.31,76762.0,41.0615,41.1334,41.0559,41.1224,76762.0
2017-05-26 10:50:00,74.31,74.36,74.27,74.34,87977.0,41.1224,41.15,41.1002,41.139,87977.0
2017-05-26 10:55:00,74.34,74.39,74.32,74.32,40906.0,41.139,41.1666,41.1279,41.1279,40906.0
2017-05-26 11:00:00,74.32,74.35,74.31,74.33,57044.0,41.1279,41.1445,41.1224,41.1334,57044.0
2017-05-26 11:05:00,74.32,74.32,74.18,74.19,54086.0,41.1279,41.1279,41.0504,41.0559,54086.0
2017-05-26 11:10:00,74.18,74.21,74.16,74.16,28569.0,41.0504,41.067,41.0393,41.0393,28569.0
2017-05-26 11:15:00,74.17,74.22,74.16,74.22,28278.0,41.0449,41.0725,41.0393,41.0725,28278.0
2017-05-26 11:20:00,74.21,74.22,74.1,74.11,47285.0,41.067,41.0725,41.0061,41.0117,47285.0
2017-05-26 11:25:00,74.11,74.15,74.09,74.14,53970.0,41.0117,41.0338,41.0006,41.0283,53970.0
2017-05-26 11:30:00,74.14,74.15,74.07,74.08,139126.0,41.0283,41.0338,40.9895,40.9951,139126.0
2017-05-26 11:35:00,74.08,74.17,74.07,74.17,38221.0,40.9951,41.0449,40.9895,41.0449,38221.0
2017-05-26 11:40:00,74.16,74.21,74.14,74.21,25942.0,41.0393,41.067,41.0283,41.067,25942.0
2017-05-26 11:45:00,74.21,74.24,74.18,74.24,94811.0,41.067,41.0836,41.0504,41.0836,94811.0
2017-05-26 11:50:00,74.23,74.24,74.16,74.2,36568.0,41.0781,41.0836,41.0393,41.0615,36568.0
2017-05-26 11:55:00,74.19,74.22,74.18,74.2,24906.0,41.0559,41.0725,41.0504,41.0615,24906.0
2017-05-26 12:00:00,74.19,74.22,74.18,74.2,40479.0,41.0559,41.0725,41.0504,41.0615,40479.0
2017-05-26 12:05:00,74.2,74.21,74.14,74.15,37484.0,41.0615,41.067,41.0283,41.0338,37484.0
2017-05-26 12:10:00,74.14,74.14,74.11,74.12,23012.0,41.0283,41.0283,41.0117,41.0172,23012.0
2017-05-26 12:15:00,74.13,74.16,74.12,74.13,29931.0,41.0227,41.0393,41.0172,41.0227,29931.0
2017-05-26 12:20:00,74.13,74.15,74.12,74.15,14300.0,41.0227,41.0338,41.0172,41.0338,14300.0
2017-05-26 12:25:00,74.16,74.2,74.16,74.17,41275.0,41.0393,41.0615,41.0393,41.0449,41275.0
2017-05-26 12:30:00,74.17,74.19,74.16,74.17,20336.0,41.0449,41.0559,41.0393,41.0449,20336.0
2017-05-26 12:35:00,74.17,74.18,74.13,74.16,96001.0,41.0449,41.0504,41.0227,41.0393,96001.0
2017-05-26 12:40:00,74.16,74.19,74.15,74.15,28351.0,41.0393,41.0559,41.0338,41.0338,28351.0
2017-05-26 12:45:00,74.15,74.15,74.11,74.15,28279.0,41.0338,41.0338,41.0117,41.0338,28279.0
2017-05-26 12:50:00,74.15,74.26,74.14,74.24,54070.0,41.0338,41.0947,41.0283,41.0836,54070.0
2017-05-26 12:55:00,74.25,74.28,74.22,74.26,60444.0,41.0891,41.1057,41.0725,41.0947,60444.0
2017-05-26 13:00:00,74.26,74.3,74.23,74.3,60535.0,41.0947,41.1168,41.0781,41.1168,60535.0
2017-05-26 13:05:00,74.3,74.32,74.28,74.31,35146.0,41.1168,41.1279,41.1057,41.1224,35146.0
2017-05-26 13:10:00,74.31,74.32,74.26,74.28,54755.0,41.1224,41.1279,41.0947,41.1057,54755.0
2017-05-26 13:15:00,74.29,74.29,74.24,74.27,19876.0,41.1113,41.1113,41.0836,41.1002,19876.0
2017-05-26 13:20:00,74.27,74.29,74.24,74.28,20847.0,41.1002,41.1113,41.0836,41.1057,20847.0
2017-05-26 13:25:00,74.27,74.28,74.26,74.27,20320.0,41.1002,41.1057,41.0947,41.1002,20320.0
2017-05-26 13:30:00,74.26,74.29,74.25,74.26,22308.0,41.0947,41.1113,41.0891,41.0947,22308.0
2017-05-26 13:35:00,74.26,74.3,74.25,74.25,30552.0,41.0947,41.1168,41.0891,41.0891,30552.0
2017-05-26 13:40:00,74.25,74.26,74.21,74.23,24488.0,41.0891,41.0947,41.067,41.0781,24488.0
2017-05-26 13:45:00,74.23,74.23,74.19,74.22,26690.0,41.0781,41.0781,41.0559,41.0725,26690.0
2017-05-26 13:50:00,74.22,74.22,74.17,74.17,32716.0,41.0725,41.0725,41.0449,41.0449,32716.0
2017-05-26 13:55:00,74.18,74.2,74.14,74.14,151045.0,41.0504,41.0615,41.0283,41.0283,151045.0
2017-05-26 14:00:00,74.15,74.16,74.1,74.13,44197.0,41.0338,41.0393,41.0061,41.0227,44197.0
2017-05-26 14:05:00,74.12,74.13,74.03,74.07,52900.0,41.0172,41.0227,40.9674,40.9895,52900.0
2017-05-26 14:10:00,74.07,74.13,74.05,74.13,73952.0,40.9895,41.0227,40.9785,41.0227,73952.0
2017-05-26 14:15:00,74.13,74.14,74.11,74.12,45258.0,41.0227,41.0283,41.0117,41.0172,45258.0
2017-05-26 14:20:00,74.12,74.12,74.1,74.11,36063.0,41.0172,41.0172,41.0061,41.0117,36063.0
2017-05-26 14:25:00,74.12,74.15,74.12,74.15,18476.0,41.0172,41.0338,41.0172,41.0338,18476.0
2017-05-26 14:30:00,74.14,74.2,74.14,74.2,19164.0,41.0283,41.0615,41.0283,41.0615,19164.0
2017-05-26 14:35:00,74.2,74.2,74.13,74.13,58385.0,41.0615,41.0615,41.0227,41.0227,58385.0
2017-05-26 14:40:00,74.13,74.21,74.13,74.2,26135.0,41.0227,41.067,41.0227,41.0615,26135.0
2017-05-26 14:45:00,74.21,74.22,74.15,74.17,38746.0,41.067,41.0725,41.0338,41.0449,38746.0
2017-05-26 14:50:00,74.17,74.2,74.16,74.19,21017.0,41.0449,41.0615,41.0393,41.0559,21017.0
2017-05-26 14:55:00,74.19,74.25,74.18,74.21,61297.0,41.0559,41.0891,41.0504,41.067,61297.0
2017-05-26 15:00:00,74.21,74.23,74.19,74.23,158075.0,41.067,41.0781,41.0559,41.0781,158075.0
2017-05-26 15:05:00,74.23,74.29,74.23,74.28,67127.0,41.0781,41.1113,41.0781,41.1057,67127.0
2017-05-26 15:10:00,74.28,74.31,74.27,74.31,97531.0,41.1057,41.1224,41.1002,41.1224,97531.0
2017-05-26 15:15:00,74.31,74.35,74.3,74.31,36550.0,41.1224,41.1445,41.1168,41.1224,36550.0
2017-05-26 15:20:00,74.32,74.33,74.29,74.31,46948.0,41.1279,41.1334,41.1113,41.1224,46948.0
2017-05-26 15:25:00,74.31,74.32,74.29,74.3,40728.0,41.1224,41.1279,41.1113,41.1168,40728.0
2017-05-26 15:30:00,74.3,74.34,74.29,74.33,70719.0,41.1168,41.139,41.1113,41.1334,70719.0
2017-05-26 15:35:00,74.33,74.35,74.3,74.3,65811.0,41.1334,41.1445,41.1168,41.1168,65811.0
2017-05-26 15:40:00,74.31,74.35,74.3,74.35,92629.0,41.1224,41.1445,41.1168,41.1445,92629.0
2017-05-26 15:45:00,74.34,74.43,74.34,74.41,92954.0,41.139,41.1888,41.139,41.1777,92954.0
2017-05-26 15:50:00,74.41,74.43,74.39,74.41,115870.0,41.1777,41.1888,41.1666,41.1777,115870.0
2017-05-26 15:55:00,74.41,74.47,74.39,74.4,324611.0,41.1777,41.2109,41.1666,41.1722,324611.0
2017-05-30 09:30:00,74.61,74.65,74.5,74.58,116779.0,41.2884,41.3105,41.2275,41.2718,116779.0
2017-05-30 09:35:00,74.59,74.59,74.46,74.51,66688.0,41.2773,41.2773,41.2054,41.233,66688.0
2017-05-30 09:40:00,74.51,74.51,74.41,74.42,53234.0,41.233,41.233,41.1777,41.1832,53234.0
2017-05-30 09:45:00,74.42,74.51,74.33,74.49,77195.0,41.1832,41.233,41.1334,41.222,77195.0
2017-05-30 09:50:00,74.48,74.51,74.36,74.48,87341.0,41.2164,41.233,41.15,41.2164,87341.0
2017-05-30 09:55:00,74.48,74.66,74.47,74.66,78635.0,41.2164,41.316,41.2109,41.316,78635.0
2017-05-30 10:00:00,74.66,74.66,74.47,74.52,72540.0,41.316,41.316,41.2109,41.2386,72540.0
2017-05-30 10:05:00,74.52,74.53,74.46,74.49,73895.0,41.2386,41.2441,41.2054,41.222,73895.0
2017-05-30 10:10:00,74.49,74.49,74.42,74.43,41675.0,41.222,41.222,41.1832,41.1888,41675.0
2017-05-30 10:15:00,74.43,74.43,74.37,74.4,50945.0,41.1888,41.1888,41.1556,41.1722,50945.0
2017-05-30 10:20:00,74.4,74.44,74.39,74.42,45034.0,41.1722,41.1943,41.1666,41.1832,45034.0
2017-05-30 10:25:00,74.41,74.46,74.39,74.46,62221.0,41.1777,41.2054,41.1666,41.2054,62221.0
2017-05-30 10:30:00,74.46,74.46,74.35,74.38,65493.0,41.2054,41.2054,41.1445,41.1611,65493.0
2017-05-30 10:35:00,74.38,74.4,74.35,74.35,68206.0,41.1611,41.1722,41.1445,41.1445,68206.0
2017-05-30 10:40:00,74.35,74.4,74.32,74.4,48716.0,41.1445,41.1722,41.1279,41.1722,48716.0
2017-05-30 10:45:00,74.41,74.47,74.41,74.47,33029.0,41.1777,41.2109,41.1777,41.2109,33029.0
2017-05-30 10:50:00,74.47,74.5,74.44,74.44,57569.0,41.2109,41.2275,41.1943,41.1943,57569.0
2017-05-30 10:55:00,74.45,74.47,74.42,74.44,38288.0,41.1998,41.2109,41.1832,41.1943,38288.0
2017-05-30 11:00:00,74.43,74.44,74.41,74.43,39748.0,41.1888,41.1943,41.1777,41.1888,39748.0
2017-05-30 11:05:00,74.42,74.44,74.41,74.42,30400.0,41.1832,41.1943,41.1777,41.1832,30400.0
2017-05-30 11:10:00,74.43,74.45,74.42,74.42,28794.0,41.1888,41.1998,41.1832,41.1832,28794.0
2017-05-30 11:15:00,74.42,74.49,74.42,74.49,47884.0,41.1832,41.222,41.1832,41.222,47884.0
2017-05-30 11:20:00,74.49,74.54,74.48,74.53,63359.0,41.222,41.2496,41.2164,41.2441,63359.0
2017-05-30 11:25:00,74.53,74.54,74.48,74.52,43229.0,41.2441,41.2496,41.2164,41.2386,43229.0
2017-05-30 11:30:00,74.51,74.53,74.46,74.47,39417.0,41.233,41.2441,41.2054,41.2109,39417.0
2017-05-30 11:35:00,74.47,74.51,74.46,74.5,27336.0,41.2109,41.233,41.2054,41.2275,27336.0
2017-05-30 11:40:00,74.5,74.57,74.49,74.56,38733.0,41.2275,41.2662,41.222,41.2607,38733.0
2017-05-30 11:45:00,74.56,74.65,74.55,74.64,57650.0,41.2607,41.3105,41.2552,41.305,57650.0
2017-05-30 11:50:00,74.64,74.66,74.63,74.64,38059.0,41.305,41.316,41.2994,41.305,38059.0
2017-05-30 11:55:00,74.64,74.68,74.6,74.66,43431.0,41.305,41.3271,41.2828,41.316,43431.0
2017-05-30 12:00:00,74.65,74.68,74.64,74.66,37171.0,41.3105,41.3271,41.305,41.316,37171.0
2017-05-30 12:05:00,74.65,74.73,74.65,74.72,46684.0,41.3105,41.3548,41.3105,41.3492,46684.0
2017-05-30 12:10:00,74.72,74.79,74.72,74.79,56599.0,41.3492,41.388,41.3492,41.388,56599.0
2017-05-30 12:15:00,74.79,74.82,74.78,74.78,63444.0,41.388,41.4046,41.3824,41.3824,63444.0
2017-05-30 12:20:00,74.78,74.85,74.76,74.84,47458.0,41.3824,41.4212,41.3714,41.4156,47458.0
2017-05-30 12:25:00,74.85,74.87,74.83,74.84,46727.0,41.4212,41.4322,41.4101,41.4156,46727.0
2017-05-30 12:30:00,74.84,74.9,74.83,74.9,44180.0,41.4156,41.4489,41.4101,41.4489,44180.0
2017-05-30 12:35:00,74.89,74.91,74.88,74.9,49366.0,41.4433,41.4544,41.4378,41.4489,49366.0
2017-05-30 12:40:00,74.9,74.91,74.88,74.89,39322.0,41.4489,41.4544,41.4378,41.4433,39322.0
2017-05-30 12:45:00,74.89,74.91,74.82,74.83,52248.0,41.4433,41.4544,41.4046,41.4101,52248.0
2017-05-30 12:50:00,74.82,74.89,74.8,74.89,43194.0,41.4046,41.4433,41.3935,41.4433,43194.0
2017-05-30 12:55:00,74.89,74.89,74.86,74.86,39678.0,41.4433,41.4433,41.4267,41.4267,39678.0
2017-05-30 13:00:00,74.86,74.89,74.86,74.89,36846.0,41.4267,41.4433,41.4267,41.4433,36846.0
2017-05-30 13:05:00,74.88,74.92,74.86,74.87,44949.0,41.4378,41.4599,41.4267,41.4322,44949.0
2017-05-30 13:10:00,74.86,74.88,74.84,74.86,29547.0,41.4267,41.4378,41.4156,41.4267,29547.0
2017-05-30 13:15:00,74.86,74.86,74.8,74.84,35724.0,41.4267,41.4267,41.3935,41.4156,35724.0
2017-05-30 13:20:00,74.84,74.86,74.82,74.84,37045.0,41.4156,41.4267,41.4046,41.4156,37045.0
2017-05-30 13:25:00,74.85,74.87,74.84,74.84,43682.0,41.4212,41.4322,41.4156,41.4156,43682.0
2017-05-30 13:30:00,74.83,74.87,74.83,74.87,43199.0,41.4101,41.4322,41.4101,41.4322,43199.0
2017-05-30 13:35:00,74.86,74.88,74.86,74.86,42794.0,41.4267,41.4378,41.4267,41.4267,42794.0
2017-05-30 13:40:00,74.86,74.86,74.81,74.82,63983.0,41.4267,41.4267,41.399,41.4046,63983.0
2017-05-30 13:45:00,74.83,74.84,74.8,74.81,92621.0,41.4101,41.4156,41.3935,41.399,92621.0
2017-05-30 13:50:00,74.82,74.84,74.8,74.83,43972.0,41.4046,41.4156,41.3935,41.4101,43972.0
2017-05-30 13:55:00,74.83,74.84,74.82,74.83,30409.0,41.4101,41.4156,41.4046,41.4101,30409.0
2017-05-30 14:00:00,74.84,74.84,74.8,74.81,41215.0,41.4156,41.4156,41.3935,41.399,41215.0
2017-05-30 14:05:00,74.8,74.85,74.8,74.84,39058.0,41.3935,41.4212,41.3935,41.4156,39058.0
2017-05-30 14:10:00,74.85,74.85,74.75,74.75,70631.0,41.4212,41.4212,41.3658,41.3658,70631.0
2017-05-30 14:15:00,74.75,74.81,74.75,74.81,44613.0,41.3658,41.399,41.3658,41.399,44613.0
2017-05-30 14:20:00,74.81,74.82,74.8,74.82,32014.0,41.399,41.4046,41.3935,41.4046,32014.0
2017-05-30 14:25:00,74.82,74.85,74.8,74.84,68730.0,41.4046,41.4212,41.3935,41.4156,68730.0
2017-05-30 14:30:00,74.84,74.87,74.83,74.87,27487.0,41.4156,41.4322,41.4101,41.4322,27487.0
2017-05-30 14:35:00,74.87,74.87,74.8,74.85,63146.0,41.4322,41.4322,41.3935,41.4212,63146.0
2017-05-30 14:40:00,74.84,74.87,74.82,74.83,47186.0,41.4156,41.4322,41.4046,41.4101,47186.0
2017-05-30 14:45:00,74.82,74.88,74.82,74.86,48890.0,41.4046,41.4378,41.4046,41.4267,48890.0
2017-05-30 14:50:00,74.87,74.87,74.85,74.87,65348.0,41.4322,41.4322,41.4212,41.4322,65348.0
2017-05-30 14:55:00,74.87,74.91,74.85,74.91,62272.0,41.4322,41.4544,41.4212,41.4544,62272.0
2017-05-30 15:00:00,74.91,74.96,74.9,74.93,101503.0,41.4544,41.4821,41.4489,41.4655,101503.0
2017-05-30 15:05:00,74.92,74.94,74.86,74.87,62594.0,41.4599,41.471,41.4267,41.4322,62594.0
2017-05-30 15:10:00,74.88,74.93,74.86,74.92,78781.0,41.4378,41.4655,41.4267,41.4599,78781.0
2017-05-30 15:15:00,74.92,74.94,74.91,74.93,86489.0,41.4599,41.471,41.4544,41.4655,86489.0
2017-05-30 15:20:00,74.92,74.95,74.92,74.94,46514.0,41.4599,41.4765,41.4599,41.471,46514.0
2017-05-30 15:25:00,74.94,74.98,74.93,74.98,66344.0,41.471,41.4931,41.4655,41.4931,66344.0
2017-05-30 15:30:00,74.98,75.04,74.96,75.03,163181.0,41.4931,41.5263,41.4821,41.5208,163181.0
2017-05-30 15:35:00,75.02,75.04,74.99,75.01,132628.0,41.5153,41.5263,41.4987,41.5097,132628.0
2017-05-30 15:40:00,75.02,75.11,75.01,75.11,160882.0,41.5153,41.5651,41.5097,41.5651,160882.0
2017-05-30 15:45:00,75.11,75.12,75.06,75.12,127970.0,41.5651,41.5706,41.5374,41.5706,127970.0
2017-05-30 15:50:00,75.12,75.19,75.12,75.18,245259.0,41.5706,41.6093,41.5706,41.6038,245259.0
2017-05-30 15:55:00,75.18,75.19,75.06,75.06,337855.0,41.6038,41.6093,41.5374,41.5374,337855.0
2017-05-31 09:30:00,75.24,75.27,75.13,75.23,135283.0,41.637,41.6536,41.5761,41.6315,135283.0
2017-05-31 09:35:00,75.25,75.28,75.19,75.28,59485.0,41.6425,41.6591,41.6093,41.6591,59485.0
2017-05-31 09:40:00,75.28,75.3,75.16,75.2,43526.0,41.6591,41.6702,41.5927,41.6149,43526.0
2017-05-31 09:45:00,75.2,75.26,75.14,75.22,58125.0,41.6149,41.6481,41.5817,41.6259,58125.0
2017-05-31 09:50:00,75.23,75.32,75.22,75.31,54683.0,41.6315,41.6813,41.6259,41.6757,54683.0
2017-05-31 09:55:00,75.32,75.32,75.21,75.25,78564.0,41.6813,41.6813,41.6204,41.6425,78564.0
2017-05-31 10:00:00,75.25,75.26,75.14,75.26,66252.0,41.6425,41.6481,41.5817,41.6481,66252.0
2017-05-31 10:05:00,75.26,75.26,75.13,75.15,55841.0,41.6481,41.6481,41.5761,41.5872,55841.0
2017-05-31 10:10:00,75.15,75.15,75.06,75.06,65418.0,41.5872,41.5872,41.5374,41.5374,65418.0
2017-05-31 10:15:00,75.06,75.1,75.03,75.09,81104.0,41.5374,41.5595,41.5208,41.554,81104.0
2017-05-31 10:20:00,75.1,75.11,75.07,75.08,48085.0,41.5595,41.5651,41.5429,41.5485,48085.0
2017-05-31 10:25:00,75.08,75.12,75.07,75.09,46625.0,41.5485,41.5706,41.5429,41.554,46625.0
2017-05-31 10:30:00,75.09,75.11,75.07,75.1,81560.0,41.554,41.5651,41.5429,41.5595,81560.0
2017-05-31 10:35:00,75.11,75.21,75.1,75.2,68200.0,41.5651,41.6204,41.5595,41.6149,68200.0
2017-05-31 10:40:00,75.2,75.23,75.17,75.17,50290.0,41.6149,41.6315,41.5983,41.5983,50290.0
2017-05-31 10:45:00,75.17,75.19,75.15,75.16,50392.0,41.5983,41.6093,41.5872,41.5927,50392.0
2017-05-31 10:50:00,75.16,75.19,75.14,75.17,50799.0,41.5927,41.6093,41.5817,41.5983,50799.0
2017-05-31 10:55:00,75.18,75.18,75.07,75.07,79520.0,41.6038,41.6038,41.5429,41.5429,79520.0
2017-05-31 11:00:00,75.07,75.07,74.97,75.01,56316.0,41.5429,41.5429,41.4876,41.5097,56316.0
2017-05-31 11:05:00,75.01,75.02,74.96,74.97,48986.0,41.5097,41.5153,41.4821,41.4876,48986.0
2017-05-31 11:10:00,74.97,74.97,74.87,74.87,62997.0,41.4876,41.4876,41.4322,41.4322,62997.0
2017-05-31 11:15:00,74.87,74.88,74.77,74.79,58435.0,41.4322,41.4378,41.3769,41.388,58435.0
2017-05-31 11:20:00,74.79,74.84,74.78,74.82,75083.0,41.388,41.4156,41.3824,41.4046,75083.0
2017-05-31 11:25:00,74.81,74.82,74.69,74.75,58420.0,41.399,41.4046,41.3326,41.3658,58420.0
2017-05-31 11:30:00,74.75,74.76,74.71,74.76,76127.0,41.3658,41.3714,41.3437,41.3714,76127.0
2017-05-31 11:35:00,74.75,74.82,74.73,74.74,46974.0,41.3658,41.4046,41.3548,41.3603,46974.0
2017-05-31 11:40:00,74.75,74.79,74.74,74.76,34477.0,41.3658,41.388,41.3603,41.3714,34477.0
2017-05-31 11:45:00,74.77,74.78,74.74,74.77,30224.0,41.3769,41.3824,41.3603,41.3769,30224.0
2017-05-31 11:50:00,74.77,74.8,74.76,74.77,48069.0,41.3769,41.3935,41.3714,41.3769,48069.0
2017-05-31 11:55:00,74.77,74.77,74.73,74.74,41157.0,41.3769,41.3769,41.3548,41.3603,41157.0
2017-05-31 12:00:00,74.75,74.77,74.73,74.77,27815.0,41.3658,41.3769,41.3548,41.3769,27815.0
2017-05-31 12:05:00,74.77,74.77,74.74,74.75,28887.0,41.3769,41.3769,41.3603,41.3658,28887.0
2017-05-31 12:10:00,74.75,74.76,74.73,74.74,46815.0,41.3658,41.3714,41.3548,41.3603,46815.0
2017-05-31 12:15:00,74.75,74.76,74.74,74.75,18621.0,41.3658,41.3714,41.3603,41.3658,18621.0
2017-05-31 12:20:00,74.75,74.75,74.69,74.69,28810.0,41.3658,41.3658,41.3326,41.3326,28810.0
2017-05-31 12:25:00,74.69,74.71,74.63,74.64,72067.0,41.3326,41.3437,41.2994,41.305,72067.0
2017-05-31 12:30:00,74.64,74.69,74.62,74.67,43747.0,41.305,41.3326,41.2939,41.3216,43747.0
2017-05-31 12:35:00,74.66,74.68,74.65,74.66,17208.0,41.316,41.3271,41.3105,41.316,17208.0
2017-05-31 12:40:00,74.65,74.66,74.62,74.62,26529.0,41.3105,41.316,41.2939,41.2939,26529.0
2017-05-31 12:45:00,74.62,74.63,74.56,74.56,45810.0,41.2939,41.2994,41.2607,41.2607,45810.0
2017-05-31 12:50:00,74.56,74.57,74.55,74.57,30776.0,41.2607,41.2662,41.2552,41.2662,30776.0
2017-05-31 12:55:00,74.57,74.59,74.56,74.58,50534.0,41.2662,41.2773,41.2607,41.2718,50534.0
2017-05-31 13:00:00,74.57,74.64,74.57,74.64,27580.0,41.2662,41.305,41.2662,41.305,27580.0
2017-05-31 13:05:00,74.64,74.67,74.63,74.64,33356.0,41.305,41.3216,41.2994,41.305,33356.0
2017-05-31 13:10:00,74.65,74.68,74.64,74.67,32727.0,41.3105,41.3271,41.305,41.3216,32727.0
2017-05-31 13:15:00,74.67,74.68,74.6,74.62,45882.0,41.3216,41.3271,41.2828,41.2939,45882.0
2017-05-31 13:20:00,74.62,74.63,74.55,74.55,24000.0,41.2939,41.2994,41.2552,41.2552,24000.0
2017-05-31 13:25:00,74.56,74.56,74.52,74.55,37887.0,41.2607,41.2607,41.2386,41.2552,37887.0
2017-05-31 13:30:00,74.55,74.57,74.54,74.56,27110.0,41.2552,41.2662,41.2496,41.2607,27110.0
2017-05-31 13:35:00,74.55,74.56,74.53,74.54,31427.0,41.2552,41.2607,41.2441,41.2496,31427.0
2017-05-31 13:40:00,74.54,74.56,74.51,74.51,57570.0,41.2496,41.2607,41.233,41.233,57570.0
2017-05-31 13:45:00,74.51,74.53,74.51,74.53,23840.0,41.233,41.2441,41.233,41.2441,23840.0
2017-05-31 13:50:00,74.53,74.6,74.53,74.59,29118.0,41.2441,41.2828,41.2441,41.2773,29118.0
2017-05-31 13:55:00,74.59,74.61,74.56,74.58,46214.0,41.2773,41.2884,41.2607,41.2718,46214.0
2017-05-31 14:00:00,74.57,74.59,74.53,74.55,32020.0,41.2662,41.2773,41.2441,41.2552,32020.0
2017-05-31 14:05:00,74.56,74.6,74.55,74.57,33032.0,41.2607,41.2828,41.2552,41.2662,33032.0
2017-05-31 14:10:00,74.58,74.64,74.57,74.63,48480.0,41.2718,41.305,41.2662,41.2994,48480.0
2017-05-31 14:15:00,74.63,74.65,74.58,74.62,46087.0,41.2994,41.3105,41.2718,41.2939,46087.0
2017-05-31 14:20:00,74.63,74.64,74.61,74.62,44190.0,41.2994,41.305,41.2884,41.2939,44190.0
2017-05-31 14:25:00,74.61,74.65,74.6,74.64,27194.0,41.2884,41.3105,41.2828,41.305,27194.0
2017-05-31 14:30:00,74.65,74.72,74.64,74.72,60188.0,41.3105,41.3492,41.305,41.3492,60188.0
2017-05-31 14:35:00,74.73,74.81,74.7,74.79,69556.0,41.3548,41.399,41.3382,41.388,69556.0
2017-05-31 14:40:00,74.79,74.8,74.75,74.8,47872.0,41.388,41.3935,41.3658,41.3935,47872.0
2017-05-31 14:45:00,74.8,74.8,74.73,74.73,45662.0,41.3935,41.3935,41.3548,41.3548,45662.0
2017-05-31 14:50:00,74.73,74.78,74.72,74.77,52546.0,41.3548,41.3824,41.3492,41.3769,52546.0
2017-05-31 14:55:00,74.77,74.84,74.76,74.84,29919.0,41.3769,41.4156,41.3714,41.4156,29919.0
2017-05-31 15:00:00,74.84,74.88,74.8,74.81,59394.0,41.4156,41.4378,41.3935,41.399,59394.0
2017-05-31 15:05:00,74.81,74.81,74.76,74.77,67478.0,41.399,41.399,41.3714,41.3769,67478.0
2017-05-31 15:10:00,74.77,74.83,74.77,74.8,59025.0,41.3769,41.4101,41.3769,41.3935,59025.0
2017-05-31 15:15:00,74.8,74.85,74.79,74.83,62339.0,41.3935,41.4212,41.388,41.4101,62339.0
2017-05-31 15:20:00,74.83,74.89,74.81,74.81,84972.0,41.4101,41.4433,41.399,41.399,84972.0
2017-05-31 15:25:00,74.81,74.88,74.81,74.87,79286.0,41.399,41.4378,41.399,41.4322,79286.0
2017-05-31 15:30:00,74.87,75.0,74.86,74.94,148913.0,41.4322,41.5042,41.4267,41.471,148913.0
2017-05-31 15:35:00,74.94,75.08,74.92,75.04,204938.0,41.471,41.5485,41.4599,41.5263,204938.0
2017-05-31 15:40:00,75.04,75.04,74.93,74.97,143757.0,41.5263,41.5263,41.4655,41.4876,143757.0
2017-05-31 15:45:00,74.97,75.14,74.97,75.07,488398.0,41.4876,41.5817,41.4876,41.5429,488398.0
2017-05-31 15:50:00,75.07,75.29,75.05,75.27,505754.0,41.5429,41.6647,41.5319,41.6536,505754.0
2017-05-31 15:55:00,75.27,75.38,75.06,75.27,1453361.0,41.6536,41.7145,41.5374,41.6536,1453361.0
2017-06-01 09:30:00,75.07,75.19,75.07,75.1,218343.0,41.5429,41.6093,41.5429,41.5595,218343.0
2017-06-01 09:35:00,75.11,75.18,75.07,75.09,68506.0,41.5651,41.6038,41.5429,41.554,68506.0
2017-06-01 09:40:00,75.1,75.11,74.94,74.94,95231.0,41.5595,41.5651,41.471,41.471,95231.0
2017-06-01 09:45:00,74.95,75.08,74.94,75.02,71459.0,41.4765,41.5485,41.471,41.5153,71459.0
2017-06-01 09:50:00,75.02,75.05,74.9,74.91,75509.0,41.5153,41.5319,41.4489,41.4544,75509.0
2017-06-01 09:55:00,74.9,74.93,74.79,74.79,96839.0,41.4489,41.4655,41.388,41.388,96839.0
2017-06-01 10:00:00,74.8,74.91,74.8,74.9,59564.0,41.3935,41.4544,41.3935,41.4489,59564.0
2017-06-01 10:05:00,74.91,74.92,74.82,74.84,43841.0,41.4544,41.4599,41.4046,41.4156,43841.0
2017-06-01 10:10:00,74.84,74.84,74.74,74.76,50857.0,41.4156,41.4156,41.3603,41.3714,50857.0
2017-06-01 10:15:00,74.75,74.76,74.64,74.64,58174.0,41.3658,41.3714,41.305,41.305,58174.0
2017-06-01 10:20:00,74.65,74.74,74.64,74.72,51119.0,41.3105,41.3603,41.305,41.3492,51119.0
2017-06-01 10:25:00,74.72,74.73,74.67,74.68,52533.0,41.3492,41.3548,41.3216,41.3271,52533.0
2017-06-01 10:30:00,74.68,74.71,74.67,74.67,35043.0,41.3271,41.3437,41.3216,41.3216,35043.0
2017-06-01 10:35:00,74.67,74.69,74.64,74.67,73456.0,41.3216,41.3326,41.305,41.3216,73456.0
2017-06-01 10:40:00,74.67,74.7,74.64,74.65,30602.0,41.3216,41.3382,41.305,41.3105,30602.0
2017-06-01 10:45:00,74.66,74.68,74.63,74.64,49093.0,41.316,41.3271,41.2994,41.305,49093.0
2017-06-01 10:50:00,74.64,74.7,74.63,74.69,31616.0,41.305,41.3382,41.2994,41.3326,31616.0
2017-06-01 10:55:00,74.69,74.7,74.67,74.67,34279.0,41.3326,41.3382,41.3216,41.3216,34279.0
2017-06-01 11:00:00,74.68,74.68,74.6,74.65,54760.0,41.3271,41.3271,41.2828,41.3105,54760.0
2017-06-01 11:05:00,74.65,74.69,74.63,74.64,41695.0,41.3105,41.3326,41.2994,41.305,41695.0
2017-06-01 11:10:00,74.63,74.64,74.61,74.62,37845.0,41.2994,41.305,41.2884,41.2939,37845.0
2017-06-01 11:15:00,74.62,74.67,74.62,74.66,36928.0,41.2939,41.3216,41.2939,41.316,36928.0
2017-06-01 11:20:00,74.66,74.67,74.62,74.65,53819.0,41.316,41.3216,41.2939,41.3105,53819.0
2017-06-01 11:25:00,74.67,74.68,74.61,74.64,57095.0,41.3216,41.3271,41.2884,41.305,57095.0
2017-06-01 11:30:00,74.63,74.66,74.62,74.63,34751.0,41.2994,41.316,41.2939,41.2994,34751.0
2017-06-01 11:35:00,74.63,74.66,74.62,74.65,38427.0,41.2994,41.316,41.2939,41.3105,38427.0
2017-06-01 11:40:00,74.66,74.71,74.65,74.71,30498.0,41.316,41.3437,41.3105,41.3437,30498.0
2017-06-01 11:45:00,74.71,74.72,74.69,74.72,43727.0,41.3437,41.3492,41.3326,41.3492,43727.0
2017-06-01 11:50:00,74.72,74.77,74.69,74.77,53056.0,41.3492,41.3769,41.3326,41.3769,53056.0
2017-06-01 11:55:00,74.78,74.8,74.76,74.79,22189.0,41.3824,41.3935,41.3714,41.388,22189.0
2017-06-01 12:00:00,74.8,74.91,74.8,74.91,27591.0,41.3935,41.4544,41.3935,41.4544,27591.0
2017-06-01 12:05:00,74.91,74.91,74.81,74.84,39273.0,41.4544,41.4544,41.399,41.4156,39273.0
2017-06-01 12:10:00,74.84,74.84,74.79,74.81,63470.0,41.4156,41.4156,41.388,41.399,63470.0
2017-06-01 12:15:00,74.81,74.86,74.8,74.81,25561.0,41.399,41.4267,41.3935,41.399,25561.0
2017-06-01 12:20:00,74.82,74.83,74.79,74.82,27632.0,41.4046,41.4101,41.388,41.4046,27632.0
2017-06-01 12:25:00,74.81,74.81,74.77,74.77,36202.0,41.399,41.399,41.3769,41.3769,36202.0
2017-06-01 12:30:00,74.78,74.83,74.77,74.82,59788.0,41.3824,41.4101,41.3769,41.4046,59788.0
2017-06-01 12:35:00,74.82,74.83,74.79,74.8,27149.0,41.4046,41.4101,41.388,41.3935,27149.0
2017-06-01 12:40:00,74.79,74.81,74.75,74.76,34566.0,41.388,41.399,41.3658,41.3714,34566.0
2017-06-01 12:45:00,74.77,74.79,74.75,74.78,36384.0,41.3769,41.388,41.3658,41.3824,36384.0
2017-06-01 12:50:00,74.78,74.83,74.78,74.82,34447.0,41.3824,41.4101,41.3824,41.4046,34447.0
2017-06-01 12:55:00,74.83,74.84,74.81,74.84,59208.0,41.4101,41.4156,41.399,41.4156,59208.0
2017-06-01 13:00:00,74.84,74.87,74.83,74.83,36153.0,41.4156,41.4322,41.4101,41.4101,36153.0
2017-06-01 13:05:00,74.84,74.85,74.8,74.8,28267.0,41.4156,41.4212,41.3935,41.3935,28267.0
2017-06-01 13:10:00,74.8,74.81,74.75,74.75,51375.0,41.3935,41.399,41.3658,41.3658,51375.0
2017-06-01 13:15:00,74.75,74.77,74.74,74.75,28273.0,41.3658,41.3769,41.3603,41.3658,28273.0
2017-06-01 13:20:00,74.74,74.75,74.72,74.73,25511.0,41.3603,41.3658,41.3492,41.3548,25511.0
2017-06-01 13:25:00,74.73,74.79,74.73,74.79,47204.0,41.3548,41.388,41.3548,41.388,47204.0
2017-06-01 13:30:00,74.78,74.8,74.77,74.8,15322.0,41.3824,41.3935,41.3769,41.3935,15322.0
2017-06-01 13:35:00,74.8,74.83,74.79,74.83,23574.0,41.3935,41.4101,41.388,41.4101,23574.0
2017-06-01 13:40:00,74.83,74.85,74.82,74.85,34198.0,41.4101,41.4212,41.4046,41.4212,34198.0
2017-06-01 13:45:00,74.85,74.85,74.83,74.84,24320.0,41.4212,41.4212,41.4101,41.4156,24320.0
2017-06-01 13:50:00,74.85,74.85,74.8,74.83,30821.0,41.4212,41.4212,41.3935,41.4101,30821.0
2017-06-01 13:55:00,74.83,74.92,74.83,74.91,39973.0,41.4101,41.4599,41.4101,41.4544,39973.0
2017-06-01 14:00:00,74.91,74.91,74.86,74.87,35370.0,41.4544,41.4544,41.4267,41.4322,35370.0
2017-06-01 14:05:00,74.87,74.87,74.84,74.84,26665.0,41.4322,41.4322,41.4156,41.4156,26665.0
2017-06-01 14:10:00,74.85,74.88,74.85,74.87,41061.0,41.4212,41.4378,41.4212,41.4322,41061.0
2017-06-01 14:15:00,74.88,74.93,74.88,74.92,37337.0,41.4378,41.4655,41.4378,41.4599,37337.0
2017-06-01 14:20:00,74.92,74.94,74.9,74.92,32611.0,41.4599,41.471,41.4489,41.4599,32611.0
2017-06-01 14:25:00,74.92,74.94,74.91,74.92,33984.0,41.4599,41.471,41.4544,41.4599,33984.0
2017-06-01 14:30:00,74.91,74.92,74.9,74.92,42523.0,41.4544,41.4599,41.4489,41.4599,42523.0
2017-06-01 14:35:00,74.92,74.92,74.87,74.87,54473.0,41.4599,41.4599,41.4322,41.4322,54473.0
2017-06-01 14:40:00,74.88,74.88,74.82,74.82,39106.0,41.4378,41.4378,41.4046,41.4046,39106.0
2017-06-01 14:45:00,74.83,74.83,74.77,74.77,29017.0,41.4101,41.4101,41.3769,41.3769,29017.0
2017-06-01 14:50:00,74.78,74.81,74.76,74.8,46806.0,41.3824,41.399,41.3714,41.3935,46806.0
2017-06-01 14:55:00,74.81,74.85,74.79,74.84,41057.0,41.399,41.4212,41.388,41.4156,41057.0
2017-06-01 15:00:00,74.84,74.86,74.83,74.86,25319.0,41.4156,41.4267,41.4101,41.4267,25319.0
2017-06-01 15:05:00,74.86,74.88,74.8,74.8,93886.0,41.4267,41.4378,41.3935,41.3935,93886.0
2017-06-01 15:10:00,74.8,74.84,74.78,74.8,63962.0,41.3935,41.4156,41.3824,41.3935,63962.0
2017-06-01 15:15:00,74.8,74.81,74.76,74.79,76418.0,41.3935,41.399,41.3714,41.388,76418.0
2017-06-01 15:20:00,74.8,74.92,74.79,74.91,56428.0,41.3935,41.4599,41.388,41.4544,56428.0
2017-06-01 15:25:00,74.91,74.93,74.88,74.91,62211.0,41.4544,41.4655,41.4378,41.4544,62211.0
2017-06-01 15:30:00,74.91,74.98,74.9,74.96,80535.0,41.4544,41.4931,41.4489,41.4821,80535.0
2017-06-01 15:35:00,74.96,75.03,74.96,75.02,119714.0,41.4821,41.5208,41.4821,41.5153,119714.0
2017-06-01 15:40:00,75.02,75.11,74.98,75.09,181135.0,41.5153,41.5651,41.4931,41.554,181135.0
2017-06-01 15:45:00,75.1,75.16,75.08,75.09,201799.0,41.5595,41.5927,41.5485,41.554,201799.0
2017-06-01 15:50:00,75.09,75.25,75.08,75.2,410737.0,41.554,41.6425,41.5485,41.6149,410737.0
2017-06-01 15:55:00,75.2,75.4,75.17,75.39,709376.0,41.6149,41.7255,41.5983,41.72,709376.0
2017-06-02 09:30:00,75.33,75.42,75.18,75.22,244357.0,41.6868,41.7366,41.6038,41.6259,244357.0
2017-06-02 09:35:00,75.22,75.33,75.15,75.27,111287.0,41.6259,41.6868,41.5872,41.6536,111287.0
2017-06-02 09:40:00,75.28,75.31,75.22,75.29,110311.0,41.6591,41.6757,41.6259,41.6647,110311.0
2017-06-02 09:45:00,75.28,75.3,75.02,75.03,129018.0,41.6591,41.6702,41.5153,41.5208,129018.0
2017-06-02 09:50:00,75.03,75.09,74.81,74.88,178336.0,41.5208,41.554,41.399,41.4378,178336.0
2017-06-02 09:55:00,74.88,74.98,74.88,74.91,112730.0,41.4378,41.4931,41.4378,41.4544,112730.0
2017-06-02 10:00:00,74.91,74.92,74.8,74.86,102944.0,41.4544,41.4599,41.3935,41.4267,102944.0
2017-06-02 10:05:00,74.87,74.95,74.82,74.9,85706.0,41.4322,41.4765,41.4046,41.4489,85706.0
2017-06-02 10:10:00,74.9,74.92,74.87,74.9,43774.0,41.4489,41.4599,41.4322,41.4489,43774.0
2017-06-02 10:15:00,74.9,74.94,74.89,74.93,42270.0,41.4489,41.471,41.4433,41.4655,42270.0
2017-06-02 10:20:00,74.92,74.97,74.89,74.96,66217.0,41.4599,41.4876,41.4433,41.4821,66217.0
2017-06-02 10:25:00,74.96,75.0,74.92,74.99,45051.0,41.4821,41.5042,41.4599,41.4987,45051.0
2017-06-02 10:30:00,74.99,75.0,74.86,74.9,111281.0,41.4987,41.5042,41.4267,41.4489,111281.0
2017-06-02 10:35:00,74.9,74.92,74.85,74.85,62150.0,41.4489,41.4599,41.4212,41.4212,62150.0
2017-06-02 10:40:00,74.86,74.94,74.86,74.88,65664.0,41.4267,41.471,41.4267,41.4378,65664.0
2017-06-02 10:45:00,74.89,74.91,74.85,74.86,60143.0,41.4433,41.4544,41.4212,41.4267,60143.0
2017-06-02 10:50:00,74.86,75.0,74.85,74.99,64105.0,41.4267,41.5042,41.4212,41.4987,64105.0
2017-06-02 10:55:00,75.0,75.05,75.0,75.02,71381.0,41.5042,41.5319,41.5042,41.5153,71381.0
2017-06-02 11:00:00,75.02,75.05,75.0,75.02,77404.0,41.5153,41.5319,41.5042,41.5153,77404.0
2017-06-02 11:05:00,75.01,75.05,75.01,75.04,47374.0,41.5097,41.5319,41.5097,41.5263,47374.0
2017-06-02 11:10:00,75.05,75.06,74.98,74.98,31554.0,41.5319,41.5374,41.4931,41.4931,31554.0
2017-06-02 11:15:00,74.98,75.0,74.95,74.98,32428.0,41.4931,41.5042,41.4765,41.4931,32428.0
2017-06-02 11:20:00,74.98,74.99,74.97,74.98,27859.0,41.4931,41.4987,41.4876,41.4931,27859.0
2017-06-02 11:25:00,74.99,74.99,74.93,74.94,66864.0,41.4987,41.4987,41.4655,41.471,66864.0
2017-06-02 11:30:00,74.94,75.0,74.93,74.97,62569.0,41.471,41.5042,41.4655,41.4876,62569.0
2017-06-02 11:35:00,74.98,75.02,74.97,75.01,31777.0,41.4931,41.5153,41.4876,41.5097,31777.0
2017-06-02 11:40:00,75.01,75.02,74.99,75.0,40277.0,41.5097,41.5153,41.4987,41.5042,40277.0
2017-06-02 11:45:00,75.0,75.02,74.98,75.0,43511.0,41.5042,41.5153,41.4931,41.5042,43511.0
2017-06-02 11:50:00,75.01,75.04,74.98,75.04,83315.0,41.5097,41.5263,41.4931,41.5263,83315.0
2017-06-02 11:55:00,75.03,75.05,74.99,75.01,114177.0,41.5208,41.5319,41.4987,41.5097,114177.0
2017-06-02 12:00:00,75.0,75.01,74.95,74.95,58410.0,41.5042,41.5097,41.4765,41.4765,58410.0
2017-06-02 12:05:00,74.95,74.96,74.87,74.91,42875.0,41.4765,41.4821,41.4322,41.4544,42875.0
2017-06-02 12:10:00,74.91,74.92,74.87,74.89,39373.0,41.4544,41.4599,41.4322,41.4433,39373.0
2017-06-02 12:15:00,74.89,74.95,74.89,74.93,48442.0,41.4433,41.4765,41.4433,41.4655,48442.0
2017-06-02 12:20:00,74.94,74.98,74.93,74.98,24099.0,41.471,41.4931,41.4655,41.4931,24099.0
2017-06-02 12:25:00,74.97,74.97,74.93,74.95,35101.0,41.4876,41.4876,41.4655,41.4765,35101.0
2017-06-02 12:30:00,74.95,74.97,74.93,74.94,39802.0,41.4765,41.4876,41.4655,41.471,39802.0
2017-06-02 12:35:00,74.95,74.96,74.93,74.93,17070.0,41.4765,41.4821,41.4655,41.4655,17070.0
2017-06-02 12:40:00,74.94,74.95,74.88,74.91,54046.0,41.471,41.4765,41.4378,41.4544,54046.0
2017-06-02 12:45:00,74.91,74.92,74.88,74.88,15821.0,41.4544,41.4599,41.4378,41.4378,15821.0
2017-06-02 12:50:00,74.88,74.91,74.88,74.91,35979.0,41.4378,41.4544,41.4378,41.4544,35979.0
2017-06-02 12:55:00,74.9,74.92,74.9,74.91,42540.0,41.4489,41.4599,41.4489,41.4544,42540.0
2017-06-02 13:00:00,74.92,74.95,74.91,74.93,29852.0,41.4599,41.4765,41.4544,41.4655,29852.0
2017-06-02 13:05:00,74.94,74.94,74.86,74.88,43130.0,41.471,41.471,41.4267,41.4378,43130.0
2017-06-02 13:10:00,74.89,74.92,74.89,74.91,34620.0,41.4433,41.4599,41.4433,41.4544,34620.0
2017-06-02 13:15:00,74.9,74.92,74.89,74.92,14801.0,41.4489,41.4599,41.4433,41.4599,14801.0
2017-06-02 13:20:00,74.92,74.93,74.89,74.91,40139.0,41.4599,41.4655,41.4433,41.4544,40139.0
2017-06-02 13:25:00,74.91,74.94,74.9,74.92,33689.0,41.4544,41.471,41.4489,41.4599,33689.0
2017-06-02 13:30:00,74.93,74.99,74.92,74.98,45437.0,41.4655,41.4987,41.4599,41.4931,45437.0
2017-06-02 13:35:00,74.98,75.01,74.98,74.98,27085.0,41.4931,41.5097,41.4931,41.4931,27085.0
2017-06-02 13:40:00,74.98,75.01,74.97,75.01,23478.0,41.4931,41.5097,41.4876,41.5097,23478.0
2017-06-02 13:45:00,75.01,75.01,74.94,74.95,44005.0,41.5097,41.5097,41.471,41.4765,44005.0
2017-06-02 13:50:00,74.96,74.99,74.95,74.98,26786.0,41.4821,41.4987,41.4765,41.4931,26786.0
2017-06-02 13:55:00,74.97,75.0,74.97,74.98,25651.0,41.4876,41.5042,41.4876,41.4931,25651.0
2017-06-02 14:00:00,74.97,75.01,74.97,75.01,61950.0,41.4876,41.5097,41.4876,41.5097,61950.0
2017-06-02 14:05:00,75.0,75.0,74.98,74.98,21241.0,41.5042,41.5042,41.4931,41.4931,21241.0
2017-06-02 14:10:00,74.98,75.02,74.97,75.01,55614.0,41.4931,41.5153,41.4876,41.5097,55614.0
2017-06-02 14:15:00,75.01,75.02,74.99,75.0,42399.0,41.5097,41.5153,41.4987,41.5042,42399.0
2017-06-02 14:20:00,75.0,75.01,74.98,75.0,30701.0,41.5042,41.5097,41.4931,41.5042,30701.0
2017-06-02 14:25:00,75.01,75.01,74.95,74.96,67749.0,41.5097,41.5097,41.4765,41.4821,67749.0
2017-06-02 14:30:00,74.95,74.99,74.95,74.98,57235.0,41.4765,41.4987,41.4765,41.4931,57235.0
2017-06-02 14:35:00,74.98,75.01,74.96,75.01,57211.0,41.4931,41.5097,41.4821,41.5097,57211.0
2017-06-02 14:40:00,75.0,75.01,74.98,74.98,45933.0,41.5042,41.5097,41.4931,41.4931,45933.0
2017-06-02 14:45:00,74.98,75.0,74.97,75.0,39661.0,41.4931,41.5042,41.4876,41.5042,39661.0
2017-06-02 14:50:00,75.0,75.0,74.98,74.98,33873.0,41.5042,41.5042,41.4931,41.4931,33873.0
2017-06-02 14:55:00,74.98,75.0,74.97,75.0,48805.0,41.4931,41.5042,41.4876,41.5042,48805.0
2017-06-02 15:00:00,74.99,75.01,74.98,75.01,75890.0,41.4987,41.5097,41.4931,41.5097,75890.0
2017-06-02 15:05:00,75.01,75.01,74.99,75.01,49098.0,41.5097,41.5097,41.4987,41.5097,49098.0
2017-06-02 15:10:00,75.01,75.04,75.0,75.04,103445.0,41.5097,41.5263,41.5042,41.5263,103445.0
2017-06-02 15:15:00,75.05,75.09,75.05,75.09,90086.0,41.5319,41.554,41.5319,41.554,90086.0
2017-06-02 15:20:00,75.09,75.1,75.06,75.06,87533.0,41.554,41.5595,41.5374,41.5374,87533.0
2017-06-02 15:25:00,75.06,75.07,75.05,75.06,60544.0,41.5374,41.5429,41.5319,41.5374,60544.0
2017-06-02 15:30:00,75.07,75.15,75.06,75.15,245992.0,41.5429,41.5872,41.5374,41.5872,245992.0
2017-06-02 15:35:00,75.15,75.2,75.15,75.18,150390.0,41.5872,41.6149,41.5872,41.6038,150390.0
2017-06-02 15:40:00,75.18,75.19,75.13,75.15,271234.0,41.6038,41.6093,41.5761,41.5872,271234.0
2017-06-02 15:45:00,75.16,75.19,75.14,75.15,210878.0,41.5927,41.6093,41.5817,41.5872,210878.0
2017-06-02 15:50:00,75.14,75.17,75.11,75.12,370167.0,41.5817,41.5983,41.5651,41.5706,370167.0
2017-06-02 15:55:00,75.12,75.13,75.01,75.11,933910.0,41.5706,41.5761,41.5097,41.5651,933910.0
2017-06-05 09:30:00,75.14,75.26,75.11,75.11,112490.0,41.5817,41.6481,41.5651,41.5651,112490.0
2017-06-05 09:35:00,75.12,75.18,74.9,75.01,103431.0,41.5706,41.6038,41.4489,41.5097,103431.0
2017-06-05 09:40:00,75.0,75.03,74.95,75.02,71230.0,41.5042,41.5208,41.4765,41.5153,71230.0
2017-06-05 09:45:00,75.03,75.04,74.89,74.91,79576.0,41.5208,41.5263,41.4433,41.4544,79576.0
2017-06-05 09:50:00,74.92,74.99,74.85,74.92,76038.0,41.4599,41.4987,41.4212,41.4599,76038.0
2017-06-05 09:55:00,74.92,74.99,74.91,74.95,39659.0,41.4599,41.4987,41.4544,41.4765,39659.0
2017-06-05 10:00:00,74.95,74.95,74.86,74.87,76777.0,41.4765,41.4765,41.4267,41.4322,76777.0
2017-06-05 10:05:00,74.88,74.93,74.87,74.9,38863.0,41.4378,41.4655,41.4322,41.4489,38863.0
2017-06-05 10:10:00,74.91,74.98,74.9,74.95,74926.0,41.4544,41.4931,41.4489,41.4765,74926.0
2017-06-05 10:15:00,74.95,75.0,74.91,74.99,44151.0,41.4765,41.5042,41.4544,41.4987,44151.0
2017-06-05 10:20:00,75.0,75.03,74.98,74.99,44010.0,41.5042,41.5208,41.4931,41.4987,44010.0
2017-06-05 10:25:00,74.98,74.99,74.92,74.94,51694.0,41.4931,41.4987,41.4599,41.471,51694.0
2017-06-05 10:30:00,74.94,75.01,74.93,75.01,43249.0,41.471,41.5097,41.4655,41.5097,43249.0
2017-06-05 10:35:00,75.01,75.02,74.95,75.01,36938.0,41.5097,41.5153,41.4765,41.5097,36938.0
2017-06-05 10:40:00,75.01,75.03,74.99,75.03,21899.0,41.5097,41.5208,41.4987,41.5208,21899.0
2017-06-05 10:45:00,75.03,75.03,74.98,75.02,34571.0,41.5208,41.5208,41.4931,41.5153,34571.0
2017-06-05 10:50:00,75.01,75.02,74.93,74.95,63791.0,41.5097,41.5153,41.4655,41.4765,63791.0
2017-06-05 10:55:00,74.95,74.96,74.91,74.91,45123.0,41.4765,41.4821,41.4544,41.4544,45123.0
2017-06-05 11:00:00,74.92,74.94,74.9,74.92,64664.0,41.4599,41.471,41.4489,41.4599,64664.0
2017-06-05 11:05:00,74.92,74.97,74.92,74.93,35772.0,41.4599,41.4876,41.4599,41.4655,35772.0
2017-06-05 11:10:00,74.93,74.96,74.91,74.96,26367.0,41.4655,41.4821,41.4544,41.4821,26367.0
2017-06-05 11:15:00,74.96,74.99,74.95,74.99,11603.0,41.4821,41.4987,41.4765,41.4987,11603.0
2017-06-05 11:20:00,74.99,75.0,74.95,74.97,41668.0,41.4987,41.5042,41.4765,41.4876,41668.0
2017-06-05 11:25:00,74.97,75.01,74.94,75.01,34447.0,41.4876,41.5097,41.471,41.5097,34447.0
2017-06-05 11:30:00,75.01,75.04,74.98,75.04,29447.0,41.5097,41.5263,41.4931,41.5263,29447.0
2017-06-05 11:35:00,75.04,75.05,75.01,75.02,23576.0,41.5263,41.5319,41.5097,41.5153,23576.0
2017-06-05 11:40:00,75.03,75.06,75.02,75.05,39190.0,41.5208,41.5374,41.5153,41.5319,39190.0
2017-06-05 11:45:00,75.04,75.1,75.02,75.09,32160.0,41.5263,41.5595,41.5153,41.554,32160.0
2017-06-05 11:50:00,75.09,75.12,75.06,75.1,46806.0,41.554,41.5706,41.5374,41.5595,46806.0
2017-06-05 11:55:00,75.09,75.14,75.09,75.11,36440.0,41.554,41.5817,41.554,41.5651,36440.0
2017-06-05 12:00:00,75.12,75.12,75.03,75.03,51789.0,41.5706,41.5706,41.5208,41.5208,51789.0
2017-06-05 12:05:00,75.03,75.05,75.0,75.02,37828.0,41.5208,41.5319,41.5042,41.5153,37828.0
2017-06-05 12:10:00,75.02,75.03,75.01,75.02,33610.0,41.5153,41.5208,41.5097,41.5153,33610.0
2017-06-05 12:15:00,75.03,75.04,75.02,75.03,35773.0,41.5208,41.5263,41.5153,41.5208,35773.0
2017-06-05 12:20:00,75.03,75.04,75.0,75.0,49563.0,41.5208,41.5263,41.5042,41.5042,49563.0
2017-06-05 12:25:00,75.01,75.02,75.0,75.02,17032.0,41.5097,41.5153,41.5042,41.5153,17032.0
2017-06-05 12:30:00,75.01,75.03,75.0,75.03,36018.0,41.5097,41.5208,41.5042,41.5208,36018.0
2017-06-05 12:35:00,75.02,75.03,75.0,75.01,39890.0,41.5153,41.5208,41.5042,41.5097,39890.0
2017-06-05 12:40:00,75.02,75.03,74.98,74.99,27555.0,41.5153,41.5208,41.4931,41.4987,27555.0
2017-06-05 12:45:00,74.98,74.98,74.93,74.93,29715.0,41.4931,41.4931,41.4655,41.4655,29715.0
2017-06-05 12:50:00,74.93,74.93,74.88,74.89,28338.0,41.4655,41.4655,41.4378,41.4433,28338.0
2017-06-05 12:55:00,74.89,74.91,74.89,74.9,9330.0,41.4433,41.4544,41.4433,41.4489,9330.0
2017-06-05 13:00:00,74.9,74.92,74.88,74.9,32043.0,41.4489,41.4599,41.4378,41.4489,32043.0
2017-06-05 13:05:00,74.91,74.99,74.91,74.99,28339.0,41.4544,41.4987,41.4544,41.4987,28339.0
2017-06-05 13:10:00,74.98,74.99,74.94,74.95,49040.0,41.4931,41.4987,41.471,41.4765,49040.0
2017-06-05 13:15:00,74.94,74.97,74.94,74.96,14836.0,41.471,41.4876,41.471,41.4821,14836.0
2017-06-05 13:20:00,74.96,75.0,74.96,74.98,47337.0,41.4821,41.5042,41.4821,41.4931,47337.0
2017-06-05 13:25:00,74.98,74.99,74.96,74.99,22900.0,41.4931,41.4987,41.4821,41.4987,22900.0
2017-06-05 13:30:00,74.99,74.99,74.95,74.98,28961.0,41.4987,41.4987,41.4765,41.4931,28961.0
2017-06-05 13:35:00,74.97,74.99,74.95,74.97,32120.0,41.4876,41.4987,41.4765,41.4876,32120.0
2017-06-05 13:40:00,74.97,74.98,74.93,74.95,37183.0,41.4876,41.4931,41.4655,41.4765,37183.0
2017-06-05 13:45:00,74.95,74.95,74.91,74.95,53896.0,41.4765,41.4765,41.4544,41.4765,53896.0
2017-06-05 13:50:00,74.95,74.98,74.95,74.98,20430.0,41.4765,41.4931,41.4765,41.4931,20430.0
2017-06-05 13:55:00,74.96,74.97,74.92,74.93,26242.0,41.4821,41.4876,41.4599,41.4655,26242.0
2017-06-05 14:00:00,74.93,74.98,74.92,74.97,44299.0,41.4655,41.4931,41.4599,41.4876,44299.0
2017-06-05 14:05:00,74.97,74.98,74.95,74.97,46321.0,41.4876,41.4931,41.4765,41.4876,46321.0
2017-06-05 14:10:00,74.98,74.98,74.94,74.97,50097.0,41.4931,41.4931,41.471,41.4876,50097.0
2017-06-05 14:15:00,74.97,75.0,74.96,75.0,34336.0,41.4876,41.5042,41.4821,41.5042,34336.0
2017-06-05 14:20:00,75.0,75.0,74.94,74.97,56088.0,41.5042,41.5042,41.471,41.4876,56088.0
2017-06-05 14:25:00,74.97,74.98,74.94,74.97,34329.0,41.4876,41.4931,41.471,41.4876,34329.0
2017-06-05 14:30:00,74.96,74.98,74.95,74.97,48330.0,41.4821,41.4931,41.4765,41.4876,48330.0
2017-06-05 14:35:00,74.97,74.98,74.92,74.95,50977.0,41.4876,41.4931,41.4599,41.4765,50977.0
2017-06-05 14:40:00,74.94,74.95,74.87,74.9,68222.0,41.471,41.4765,41.4322,41.4489,68222.0
2017-06-05 14:45:00,74.89,74.94,74.89,74.94,26400.0,41.4433,41.471,41.4433,41.471,26400.0
2017-06-05 14:50:00,74.94,74.97,74.93,74.97,29351.0,41.471,41.4876,41.4655,41.4876,29351.0
2017-06-05 14:55:00,74.98,75.0,74.95,74.98,36215.0,41.4931,41.5042,41.4765,41.4931,36215.0
2017-06-05 15:00:00,74.98,75.05,74.97,75.03,94431.0,41.4931,41.5319,41.4876,41.5208,94431.0
2017-06-05 15:05:00,75.03,75.05,75.0,75.02,84873.0,41.5208,41.5319,41.5042,41.5153,84873.0
2017-06-05 15:10:00,75.02,75.03,74.99,75.02,109291.0,41.5153,41.5208,41.4987,41.5153,109291.0
2017-06-05 15:15:00,75.02,75.04,75.01,75.03,88400.0,41.5153,41.5263,41.5097,41.5208,88400.0
2017-06-05 15:20:00,75.02,75.04,75.0,75.0,71952.0,41.5153,41.5263,41.5042,41.5042,71952.0
2017-06-05 15:25:00,75.01,75.03,74.99,75.03,63999.0,41.5097,41.5208,41.4987,41.5208,63999.0
2017-06-05 15:30:00,75.02,75.07,75.0,75.04,111792.0,41.5153,41.5429,41.5042,41.5263,111792.0
2017-06-05 15:35:00,75.05,75.05,75.01,75.02,123892.0,41.5319,41.5319,41.5097,41.5153,123892.0
2017-06-05 15:40:00,75.02,75.08,75.0,75.08,80865.0,41.5153,41.5485,41.5042,41.5485,80865.0
2017-06-05 15:45:00,75.07,75.08,74.99,75.05,151853.0,41.5429,41.5485,41.4987,41.5319,151853.0
2017-06-05 15:50:00,75.04,75.15,75.04,75.15,193818.0,41.5263,41.5872,41.5263,41.5872,193818.0
2017-06-05 15:55:00,75.15,75.15,75.03,75.05,549357.0,41.5872,41.5872,41.5208,41.5319,549357.0
2017-06-06 09:30:00,74.88,74.96,74.71,74.78,152556.0,41.4378,41.4821,41.3437,41.3824,152556.0
2017-06-06 09:35:00,74.78,75.05,74.78,75.01,50329.0,41.3824,41.5319,41.3824,41.5097,50329.0
2017-06-06 09:40:00,75.02,75.11,75.02,75.08,55585.0,41.5153,41.5651,41.5153,41.5485,55585.0
2017-06-06 09:45:00,75.08,75.1,75.05,75.06,61969.0,41.5485,41.5595,41.5319,41.5374,61969.0
2017-06-06 09:50:00,75.06,75.08,75.04,75.05,33206.0,41.5374,41.5485,41.5263,41.5319,33206.0
2017-06-06 09:55:00,75.05,75.09,75.05,75.09,34584.0,41.5319,41.554,41.5319,41.554,34584.0
2017-06-06 10:00:00,75.09,75.11,75.05,75.07,49647.0,41.554,41.5651,41.5319,41.5429,49647.0
2017-06-06 10:05:00,75.06,75.06,75.02,75.02,47399.0,41.5374,41.5374,41.5153,41.5153,47399.0
2017-06-06 10:10:00,75.03,75.04,74.98,75.0,46819.0,41.5208,41.5263,41.4931,41.5042,46819.0
2017-06-06 10:15:00,75.0,75.04,74.98,74.99,39179.0,41.5042,41.5263,41.4931,41.4987,39179.0
2017-06-06 10:20:00,75.0,75.03,75.0,75.03,25643.0,41.5042,41.5208,41.5042,41.5208,25643.0
2017-06-06 10:25:00,75.03,75.03,74.97,74.98,59694.0,41.5208,41.5208,41.4876,41.4931,59694.0
2017-06-06 10:30:00,74.98,75.0,74.96,75.0,37574.0,41.4931,41.5042,41.4821,41.5042,37574.0
2017-06-06 10:35:00,74.99,75.03,74.99,75.03,30951.0,41.4987,41.5208,41.4987,41.5208,30951.0
2017-06-06 10:40:00,75.03,75.04,74.99,74.99,33087.0,41.5208,41.5263,41.4987,41.4987,33087.0
2017-06-06 10:45:00,74.99,75.01,74.99,75.0,31212.0,41.4987,41.5097,41.4987,41.5042,31212.0
2017-06-06 10:50:00,75.0,75.03,75.0,75.02,24887.0,41.5042,41.5208,41.5042,41.5153,24887.0
2017-06-06 10:55:00,75.02,75.03,75.01,75.01,24654.0,41.5153,41.5208,41.5097,41.5097,24654.0
2017-06-06 11:00:00,75.01,75.06,75.01,75.06,67382.0,41.5097,41.5374,41.5097,41.5374,67382.0
2017-06-06 11:05:00,75.06,75.06,75.02,75.05,26243.0,41.5374,41.5374,41.5153,41.5319,26243.0
2017-06-06 11:10:00,75.05,75.05,75.0,75.02,51064.0,41.5319,41.5319,41.5042,41.5153,51064.0
2017-06-06 11:15:00,75.03,75.03,75.0,75.03,19869.0,41.5208,41.5208,41.5042,41.5208,19869.0
2017-06-06 11:20:00,75.03,75.03,75.0,75.0,23983.0,41.5208,41.5208,41.5042,41.5042,23983.0
2017-06-06 11:25:00,75.0,75.03,75.0,75.03,30284.0,41.5042,41.5208,41.5042,41.5208,30284.0
2017-06-06 11:30:00,75.03,75.07,75.01,75.06,32531.0,41.5208,41.5429,41.5097,41.5374,32531.0
2017-06-06 11:35:00,75.07,75.1,75.06,75.1,41718.0,41.5429,41.5595,41.5374,41.5595,41718.0
2017-06-06 11:40:00,75.1,75.12,75.09,75.12,59967.0,41.5595,41.5706,41.554,41.5706,59967.0
2017-06-06 11:45:00,75.12,75.15,75.1,75.11,39052.0,41.5706,41.5872,41.5595,41.5651,39052.0
2017-06-06 11:50:00,75.11,75.16,75.1,75.16,56189.0,41.5651,41.5927,41.5595,41.5927,56189.0
2017-06-06 11:55:00,75.16,75.2,75.14,75.19,70771.0,41.5927,41.6149,41.5817,41.6093,70771.0
2017-06-06 12:00:00,75.2,75.25,75.19,75.23,48444.0,41.6149,41.6425,41.6093,41.6315,48444.0
2017-06-06 12:05:00,75.22,75.26,75.22,75.23,51118.0,41.6259,41.6481,41.6259,41.6315,51118.0
2017-06-06 12:10:00,75.23,75.25,75.19,75.2,30114.0,41.6315,41.6425,41.6093,41.6149,30114.0
2017-06-06 12:15:00,75.2,75.21,75.16,75.17,47605.0,41.6149,41.6204,41.5927,41.5983,47605.0
2017-06-06 12:20:00,75.17,75.18,75.14,75.14,42645.0,41.5983,41.6038,41.5817,41.5817,42645.0
2017-06-06 12:25:00,75.14,75.16,75.11,75.15,51814.0,41.5817,41.5927,41.5651,41.5872,51814.0
2017-06-06 12:30:00,75.15,75.15,75.13,75.14,15063.0,41.5872,41.5872,41.5761,41.5817,15063.0
2017-06-06 12:35:00,75.14,75.15,75.05,75.06,42937.0,41.5817,41.5872,41.5319,41.5374,42937.0
2017-06-06 12:40:00,75.06,75.07,75.0,75.01,22324.0,41.5374,41.5429,41.5042,41.5097,22324.0
2017-06-06 12:45:00,75.01,75.04,75.01,75.04,21106.0,41.5097,41.5263,41.5097,41.5263,21106.0
2017-06-06 12:50:00,75.04,75.05,74.97,74.97,34872.0,41.5263,41.5319,41.4876,41.4876,34872.0
2017-06-06 12:55:00,74.97,74.98,74.93,74.94,31277.0,41.4876,41.4931,41.4655,41.471,31277.0
2017-06-06 13:00:00,74.95,74.96,74.93,74.94,18547.0,41.4765,41.4821,41.4655,41.471,18547.0
2017-06-06 13:05:00,74.94,74.94,74.91,74.92,19502.0,41.471,41.471,41.4544,41.4599,19502.0
2017-06-06 13:10:00,74.92,74.94,74.87,74.9,83448.0,41.4599,41.471,41.4322,41.4489,83448.0
2017-06-06 13:15:00,74.9,74.94,74.89,74.92,41746.0,41.4489,41.471,41.4433,41.4599,41746.0
2017-06-06 13:20:00,74.92,74.99,74.91,74.97,28948.0,41.4599,41.4987,41.4544,41.4876,28948.0
2017-06-06 13:25:00,74.97,74.98,74.95,74.98,14753.0,41.4876,41.4931,41.4765,41.4931,14753.0
2017-06-06 13:30:00,74.97,74.98,74.95,74.97,34519.0,41.4876,41.4931,41.4765,41.4876,34519.0
2017-06-06 13:35:00,74.97,75.02,74.97,75.0,34953.0,41.4876,41.5153,41.4876,41.5042,34953.0
2017-06-06 13:40:00,75.0,75.03,74.99,75.03,43236.0,41.5042,41.5208,41.4987,41.5208,43236.0
2017-06-06 13:45:00,75.03,75.1,75.02,75.1,24589.0,41.5208,41.5595,41.5153,41.5595,24589.0
2017-06-06 13:50:00,75.1,75.12,75.07,75.09,49958.0,41.5595,41.5706,41.5429,41.554,49958.0
2017-06-06 13:55:00,75.09,75.1,75.05,75.06,32052.0,41.554,41.5595,41.5319,41.5374,32052.0
2017-06-06 14:00:00,75.06,75.1,75.04,75.09,37769.0,41.5374,41.5595,41.5263,41.554,37769.0
2017-06-06 14:05:00,75.08,75.11,75.07,75.08,31555.0,41.5485,41.5651,41.5429,41.5485,31555.0
2017-06-06 14:10:00,75.08,75.12,75.08,75.11,33205.0,41.5485,41.5706,41.5485,41.5651,33205.0
2017-06-06 14:15:00,75.11,75.14,75.11,75.13,32226.0,41.5651,41.5817,41.5651,41.5761,32226.0
2017-06-06 14:20:00,75.14,75.18,75.13,75.15,29491.0,41.5817,41.6038,41.5761,41.5872,29491.0
2017-06-06 14:25:00,75.15,75.19,75.15,75.17,30832.0,41.5872,41.6093,41.5872,41.5983,30832.0
2017-06-06 14:30:00,75.17,75.18,75.14,75.16,33701.0,41.5983,41.6038,41.5817,41.5927,33701.0
2017-06-06 14:35:00,75.16,75.22,75.16,75.21,46305.0,41.5927,41.6259,41.5927,41.6204,46305.0
2017-06-06 14:40:00,75.21,75.25,75.2,75.23,31763.0,41.6204,41.6425,41.6149,41.6315,31763.0
2017-06-06 14:45:00,75.24,75.29,75.23,75.29,33517.0,41.637,41.6647,41.6315,41.6647,33517.0
2017-06-06 14:50:00,75.29,75.3,75.22,75.3,63384.0,41.6647,41.6702,41.6259,41.6702,63384.0
2017-06-06 14:55:00,75.3,75.33,75.26,75.29,53833.0,41.6702,41.6868,41.6481,41.6647,53833.0
2017-06-06 15:00:00,75.3,75.31,75.23,75.26,34989.0,41.6702,41.6757,41.6315,41.6481,34989.0
2017-06-06 15:05:00,75.26,75.26,75.17,75.2,62306.0,41.6481,41.6481,41.5983,41.6149,62306.0
2017-06-06 15:10:00,75.2,75.2,75.05,75.14,64164.0,41.6149,41.6149,41.5319,41.5817,64164.0
2017-06-06 15:15:00,75.15,75.15,75.1,75.13,38555.0,41.5872,41.5872,41.5595,41.5761,38555.0
2017-06-06 15:20:00,75.14,75.15,75.12,75.15,39297.0,41.5817,41.5872,41.5706,41.5872,39297.0
2017-06-06 15:25:00,75.15,75.18,75.11,75.15,62120.0,41.5872,41.6038,41.5651,41.5872,62120.0
2017-06-06 15:30:00,75.14,75.15,75.07,75.12,52762.0,41.5817,41.5872,41.5429,41.5706,52762.0
2017-06-06 15:35:00,75.12,75.15,75.08,75.11,75562.0,41.5706,41.5872,41.5485,41.5651,75562.0
2017-06-06 15:40:00,75.1,75.18,75.08,75.18,76718.0,41.5595,41.6038,41.5485,41.6038,76718.0
2017-06-06 15:45:00,75.18,75.2,75.15,75.17,112232.0,41.6038,41.6149,41.5872,41.5983,112232.0
2017-06-06 15:50:00,75.17,75.2,75.14,75.17,136168.0,41.5983,41.6149,41.5817,41.5983,136168.0
2017-06-06 15:55:00,75.18,75.28,75.15,75.25,361716.0,41.6038,41.6591,41.5872,41.6425,361716.0
2017-06-07 09:30:00,75.2,75.38,75.18,75.33,115048.0,41.6149,41.7145,41.6038,41.6868,115048.0
2017-06-07 09:35:00,75.31,75.41,75.29,75.39,41820.0,41.6757,41.7311,41.6647,41.72,41820.0
2017-06-07 09:40:00,75.41,75.5,75.41,75.48,88871.0,41.7311,41.7809,41.7311,41.7698,88871.0
2017-06-07 09:45:00,75.48,75.57,75.45,75.56,83033.0,41.7698,41.8196,41.7532,41.8141,83033.0
2017-06-07 09:50:00,75.56,75.61,75.5,75.55,45229.0,41.8141,41.8418,41.7809,41.8086,45229.0
2017-06-07 09:55:00,75.56,75.6,75.54,75.57,67450.0,41.8141,41.8362,41.803,41.8196,67450.0
2017-06-07 10:00:00,75.57,75.64,75.53,75.64,64561.0,41.8196,41.8584,41.7975,41.8584,64561.0
2017-06-07 10:05:00,75.64,75.67,75.6,75.64,76297.0,41.8584,41.875,41.8362,41.8584,76297.0
2017-06-07 10:10:00,75.64,75.7,75.63,75.66,81774.0,41.8584,41.8916,41.8528,41.8694,81774.0
2017-06-07 10:15:00,75.65,75.69,75.63,75.69,68078.0,41.8639,41.886,41.8528,41.886,68078.0
2017-06-07 10:20:00,75.68,75.7,75.62,75.62,71131.0,41.8805,41.8916,41.8473,41.8473,71131.0
2017-06-07 10:25:00,75.61,75.66,75.58,75.65,57449.0,41.8418,41.8694,41.8252,41.8639,57449.0
2017-06-07 10:30:00,75.65,75.74,75.63,75.69,78988.0,41.8639,41.9137,41.8528,41.886,78988.0
2017-06-07 10:35:00,75.69,75.81,75.68,75.78,49676.0,41.886,41.9524,41.8805,41.9358,49676.0
2017-06-07 10:40:00,75.77,75.78,75.73,75.76,38317.0,41.9303,41.9358,41.9082,41.9248,38317.0
2017-06-07 10:45:00,75.75,75.76,75.7,75.7,45955.0,41.9192,41.9248,41.8916,41.8916,45955.0
2017-06-07 10:50:00,75.69,75.71,75.67,75.69,39450.0,41.886,41.8971,41.875,41.886,39450.0
2017-06-07 10:55:00,75.69,75.85,75.68,75.84,49284.0,41.886,41.9746,41.8805,41.969,49284.0
2017-06-07 11:00:00,75.84,75.89,75.81,75.88,44815.0,41.969,41.9967,41.9524,41.9912,44815.0
2017-06-07 11:05:00,75.88,75.94,75.88,75.94,42582.0,41.9912,42.0244,41.9912,42.0244,42582.0
2017-06-07 11:10:00,75.93,75.94,75.9,75.91,32347.0,42.0188,42.0244,42.0022,42.0078,32347.0
2017-06-07 11:15:00,75.91,75.91,75.87,75.89,43737.0,42.0078,42.0078,41.9856,41.9967,43737.0
2017-06-07 11:20:00,75.89,75.89,75.8,75.8,57818.0,41.9967,41.9967,41.9469,41.9469,57818.0
2017-06-07 11:25:00,75.81,75.81,75.76,75.78,34257.0,41.9524,41.9524,41.9248,41.9358,34257.0
2017-06-07 11:30:00,75.78,75.8,75.76,75.8,43766.0,41.9358,41.9469,41.9248,41.9469,43766.0
2017-06-07 11:35:00,75.79,75.85,75.78,75.85,30692.0,41.9414,41.9746,41.9358,41.9746,30692.0
2017-06-07 11:40:00,75.85,75.9,75.82,75.9,52071.0,41.9746,42.0022,41.958,42.0022,52071.0
2017-06-07 11:45:00,75.9,75.93,75.87,75.9,38266.0,42.0022,42.0188,41.9856,42.0022,38266.0
2017-06-07 11:50:00,75.89,75.96,75.89,75.92,44217.0,41.9967,42.0354,41.9967,42.0133,44217.0
2017-06-07 11:55:00,75.92,75.93,75.9,75.92,26407.0,42.0133,42.0188,42.0022,42.0133,26407.0
2017-06-07 12:00:00,75.92,75.92,75.73,75.73,60975.0,42.0133,42.0133,41.9082,41.9082,60975.0
2017-06-07 12:05:00,75.72,75.73,75.62,75.63,35988.0,41.9026,41.9082,41.8473,41.8528,35988.0
2017-06-07 12:10:00,75.64,75.65,75.57,75.59,29467.0,41.8584,41.8639,41.8196,41.8307,29467.0
2017-06-07 12:15:00,75.59,75.61,75.58,75.59,46231.0,41.8307,41.8418,41.8252,41.8307,46231.0
2017-06-07 12:20:00,75.6,75.61,75.59,75.59,36016.0,41.8362,41.8418,41.8307,41.8307,36016.0
2017-06-07 12:25:00,75.6,75.61,75.57,75.59,41628.0,41.8362,41.8418,41.8196,41.8307,41628.0
2017-06-07 12:30:00,75.58,75.6,75.56,75.59,22736.0,41.8252,41.8362,41.8141,41.8307,22736.0
2017-06-07 12:35:00,75.58,75.61,75.58,75.6,58536.0,41.8252,41.8418,41.8252,41.8362,58536.0
2017-06-07 12:40:00,75.6,75.66,75.6,75.65,28716.0,41.8362,41.8694,41.8362,41.8639,28716.0
2017-06-07 12:45:00,75.65,75.65,75.56,75.61,53087.0,41.8639,41.8639,41.8141,41.8418,53087.0
2017-06-07 12:50:00,75.6,75.63,75.54,75.63,38860.0,41.8362,41.8528,41.803,41.8528,38860.0
2017-06-07 12:55:00,75.62,75.66,75.62,75.63,68159.0,41.8473,41.8694,41.8473,41.8528,68159.0
2017-06-07 13:00:00,75.64,75.66,75.61,75.62,33537.0,41.8584,41.8694,41.8418,41.8473,33537.0
2017-06-07 13:05:00,75.62,75.65,75.6,75.63,30768.0,41.8473,41.8639,41.8362,41.8528,30768.0
2017-06-07 13:10:00,75.63,75.66,75.63,75.64,43390.0,41.8528,41.8694,41.8528,41.8584,43390.0
2017-06-07 13:15:00,75.64,75.66,75.63,75.64,26203.0,41.8584,41.8694,41.8528,41.8584,26203.0
2017-06-07 13:20:00,75.64,75.66,75.61,75.64,34393.0,41.8584,41.8694,41.8418,41.8584,34393.0
2017-06-07 13:25:00,75.64,75.66,75.64,75.65,23236.0,41.8584,41.8694,41.8584,41.8639,23236.0
2017-06-07 13:30:00,75.65,75.7,75.64,75.7,20067.0,41.8639,41.8916,41.8584,41.8916,20067.0
2017-06-07 13:35:00,75.7,75.7,75.66,75.67,12807.0,41.8916,41.8916,41.8694,41.875,12807.0
2017-06-07 13:40:00,75.67,75.7,75.65,75.67,27146.0,41.875,41.8916,41.8639,41.875,27146.0
2017-06-07 13:45:00,75.67,75.7,75.65,75.66,39889.0,41.875,41.8916,41.8639,41.8694,39889.0
2017-06-07 13:50:00,75.66,75.66,75.62,75.62,42228.0,41.8694,41.8694,41.8473,41.8473,42228.0
2017-06-07 13:55:00,75.62,75.7,75.62,75.69,30157.0,41.8473,41.8916,41.8473,41.886,30157.0
2017-06-07 14:00:00,75.69,75.69,75.63,75.67,30635.0,41.886,41.886,41.8528,41.875,30635.0
2017-06-07 14:05:00,75.67,75.7,75.65,75.66,32163.0,41.875,41.8916,41.8639,41.8694,32163.0
2017-06-07 14:10:00,75.66,75.67,75.62,75.65,28026.0,41.8694,41.875,41.8473,41.8639,28026.0
2017-06-07 14:15:00,75.65,75.67,75.64,75.66,25979.0,41.8639,41.875,41.8584,41.8694,25979.0
2017-06-07 14:20:00,75.66,75.68,75.63,75.65,33633.0,41.8694,41.8805,41.8528,41.8639,33633.0
2017-06-07 14:25:00,75.64,75.65,75.61,75.61,27027.0,41.8584,41.8639,41.8418,41.8418,27027.0
2017-06-07 14:30:00,75.62,75.66,75.61,75.65,22116.0,41.8473,41.8694,41.8418,41.8639,22116.0
2017-06-07 14:35:00,75.65,75.66,75.62,75.64,41678.0,41.8639,41.8694,41.8473,41.8584,41678.0
2017-06-07 14:40:00,75.63,75.65,75.56,75.56,24532.0,41.8528,41.8639,41.8141,41.8141,24532.0
2017-06-07 14:45:00,75.57,75.59,75.54,75.55,28617.0,41.8196,41.8307,41.803,41.8086,28617.0
2017-06-07 14:50:00,75.55,75.56,75.51,75.53,35780.0,41.8086,41.8141,41.7864,41.7975,35780.0
2017-06-07 14:55:00,75.52,75.53,75.48,75.51,29908.0,41.792,41.7975,41.7698,41.7864,29908.0
2017-06-07 15:00:00,75.5,75.51,75.47,75.49,29159.0,41.7809,41.7864,41.7643,41.7753,29159.0
2017-06-07 15:05:00,75.5,75.52,75.46,75.47,25623.0,41.7809,41.792,41.7587,41.7643,25623.0
2017-06-07 15:10:00,75.47,75.47,75.44,75.45,16064.0,41.7643,41.7643,41.7477,41.7532,16064.0
2017-06-07 15:15:00,75.45,75.46,75.42,75.44,37296.0,41.7532,41.7587,41.7366,41.7477,37296.0
2017-06-07 15:20:00,75.44,75.52,75.44,75.49,49671.0,41.7477,41.792,41.7477,41.7753,49671.0
2017-06-07 15:25:00,75.49,75.53,75.47,75.47,49897.0,41.7753,41.7975,41.7643,41.7643,49897.0
2017-06-07 15:30:00,75.47,75.54,75.46,75.52,77879.0,41.7643,41.803,41.7587,41.792,77879.0
2017-06-07 15:35:00,75.51,75.54,75.49,75.51,80154.0,41.7864,41.803,41.7753,41.7864,80154.0
2017-06-07 15:40:00,75.51,75.6,75.5,75.6,144976.0,41.7864,41.8362,41.7809,41.8362,144976.0
2017-06-07 15:45:00,75.59,75.61,75.55,75.58,68502.0,41.8307,41.8418,41.8086,41.8252,68502.0
2017-06-07 15:50:00,75.58,75.58,75.48,75.51,109278.0,41.8252,41.8252,41.7698,41.7864,109278.0
2017-06-07 15:55:00,75.51,75.62,75.5,75.62,286598.0,41.7864,41.8473,41.7809,41.8473,286598.0
2017-06-08 09:30:00,75.54,75.66,75.4,75.5,103116.0,41.803,41.8694,41.7255,41.7809,103116.0
2017-06-08 09:35:00,75.5,75.5,75.33,75.33,30472.0,41.7809,41.7809,41.6868,41.6868,30472.0
2017-06-08 09:40:00,75.31,75.31,75.05,75.05,80779.0,41.6757,41.6757,41.5319,41.5319,80779.0
2017-06-08 09:45:00,75.06,75.18,74.92,74.98,100338.0,41.5374,41.6038,41.4599,41.4931,100338.0
2017-06-08 09:50:00,74.98,75.03,74.91,74.91,168118.0,41.4931,41.5208,41.4544,41.4544,168118.0
2017-06-08 09:55:00,74.91,75.03,74.82,75.03,74821.0,41.4544,41.5208,41.4046,41.5208,74821.0
2017-06-08 10:00:00,75.02,75.04,74.96,75.04,93503.0,41.5153,41.5263,41.4821,41.5263,93503.0
2017-06-08 10:05:00,75.04,75.04,74.98,75.02,91971.0,41.5263,41.5263,41.4931,41.5153,91971.0
2017-06-08 10:10:00,75.02,75.02,74.95,74.95,70846.0,41.5153,41.5153,41.4765,41.4765,70846.0
2017-06-08 10:15:00,74.94,75.06,74.94,75.05,31533.0,41.471,41.5374,41.471,41.5319,31533.0
2017-06-08 10:20:00,75.05,75.14,75.02,75.13,51007.0,41.5319,41.5817,41.5153,41.5761,51007.0
2017-06-08 10:25:00,75.13,75.14,75.08,75.12,64856.0,41.5761,41.5817,41.5485,41.5706,64856.0
2017-06-08 10:30:00,75.13,75.15,75.07,75.09,44866.0,41.5761,41.5872,41.5429,41.554,44866.0
2017-06-08 10:35:00,75.1,75.16,75.09,75.1,24956.0,41.5595,41.5927,41.554,41.5595,24956.0
2017-06-08 10:40:00,75.1,75.17,75.1,75.15,28559.0,41.5595,41.5983,41.5595,41.5872,28559.0
2017-06-08 10:45:00,75.15,75.16,75.1,75.1,28495.0,41.5872,41.5927,41.5595,41.5595,28495.0
2017-06-08 10:50:00,75.1,75.12,75.07,75.12,46070.0,41.5595,41.5706,41.5429,41.5706,46070.0
2017-06-08 10:55:00,75.11,75.12,75.03,75.07,39196.0,41.5651,41.5706,41.5208,41.5429,39196.0
2017-06-08 11:00:00,75.06,75.08,75.02,75.05,32647.0,41.5374,41.5485,41.5153,41.5319,32647.0
2017-06-08 11:05:00,75.05,75.08,75.03,75.06,38984.0,41.5319,41.5485,41.5208,41.5374,38984.0
2017-06-08 11:10:00,75.06,75.11,75.02,75.02,89073.0,41.5374,41.5651,41.5153,41.5153,89073.0
2017-06-08 11:15:00,75.03,75.08,74.98,75.0,65689.0,41.5208,41.5485,41.4931,41.5042,65689.0
2017-06-08 11:20:00,74.99,75.0,74.94,74.96,31022.0,41.4987,41.5042,41.471,41.4821,31022.0
2017-06-08 11:25:00,74.95,74.96,74.82,74.91,91707.0,41.4765,41.4821,41.4046,41.4544,91707.0
2017-06-08 11:30:00,74.91,74.93,74.89,74.9,53279.0,41.4544,41.4655,41.4433,41.4489,53279.0
2017-06-08 11:35:00,74.9,74.91,74.85,74.86,41140.0,41.4489,41.4544,41.4212,41.4267,41140.0
2017-06-08 11:40:00,74.86,74.91,74.85,74.88,44107.0,41.4267,41.4544,41.4212,41.4378,44107.0
2017-06-08 11:45:00,74.89,75.04,74.88,75.01,70151.0,41.4433,41.5263,41.4378,41.5097,70151.0
2017-06-08 11:50:00,75.02,75.08,74.95,75.08,77209.0,41.5153,41.5485,41.4765,41.5485,77209.0
2017-06-08 11:55:00,75.08,75.22,75.07,75.22,72360.0,41.5485,41.6259,41.5429,41.6259,72360.0
2017-06-08 12:00:00,75.22,75.23,75.17,75.23,58399.0,41.6259,41.6315,41.5983,41.6315,58399.0
2017-06-08 12:05:00,75.22,75.26,75.18,75.19,44671.0,41.6259,41.6481,41.6038,41.6093,44671.0
2017-06-08 12:10:00,75.19,75.2,75.09,75.1,51618.0,41.6093,41.6149,41.554,41.5595,51618.0
2017-06-08 12:15:00,75.09,75.14,75.06,75.1,52045.0,41.554,41.5817,41.5374,41.5595,52045.0
2017-06-08 12:20:00,75.1,75.14,75.08,75.13,31059.0,41.5595,41.5817,41.5485,41.5761,31059.0
2017-06-08 12:25:00,75.14,75.17,75.13,75.16,64888.0,41.5817,41.5983,41.5761,41.5927,64888.0
2017-06-08 12:30:00,75.15,75.23,75.15,75.23,45154.0,41.5872,41.6315,41.5872,41.6315,45154.0
2017-06-08 12:35:00,75.22,75.22,75.18,75.2,57014.0,41.6259,41.6259,41.6038,41.6149,57014.0
2017-06-08 12:40:00,75.2,75.2,75.12,75.14,38624.0,41.6149,41.6149,41.5706,41.5817,38624.0
2017-06-08 12:45:00,75.14,75.14,75.07,75.07,23390.0,41.5817,41.5817,41.5429,41.5429,23390.0
2017-06-08 12:50:00,75.07,75.08,75.02,75.02,49016.0,41.5429,41.5485,41.5153,41.5153,49016.0
2017-06-08 12:55:00,75.02,75.13,75.02,75.1,39313.0,41.5153,41.5761,41.5153,41.5595,39313.0
2017-06-08 13:00:00,75.1,75.13,75.09,75.11,37170.0,41.5595,41.5761,41.554,41.5651,37170.0
2017-06-08 13:05:00,75.11,75.11,75.05,75.07,33522.0,41.5651,41.5651,41.5319,41.5429,33522.0
2017-06-08 13:10:00,75.06,75.07,74.99,75.01,39242.0,41.5374,41.5429,41.4987,41.5097,39242.0
2017-06-08 13:15:00,75.0,75.01,74.97,74.97,46368.0,41.5042,41.5097,41.4876,41.4876,46368.0
2017-06-08 13:20:00,74.97,74.97,74.88,74.89,35610.0,41.4876,41.4876,41.4378,41.4433,35610.0
2017-06-08 13:25:00,74.88,74.91,74.83,74.87,41822.0,41.4378,41.4544,41.4101,41.4322,41822.0
2017-06-08 13:30:00,74.87,74.93,74.86,74.92,21365.0,41.4322,41.4655,41.4267,41.4599,21365.0
2017-06-08 13:35:00,74.92,74.96,74.89,74.92,38559.0,41.4599,41.4821,41.4433,41.4599,38559.0
2017-06-08 13:40:00,74.91,75.0,74.91,74.98,21990.0,41.4544,41.5042,41.4544,41.4931,21990.0
2017-06-08 13:45:00,74.97,75.02,74.97,75.02,41840.0,41.4876,41.5153,41.4876,41.5153,41840.0
2017-06-08 13:50:00,75.01,75.01,74.97,74.97,31960.0,41.5097,41.5097,41.4876,41.4876,31960.0
2017-06-08 13:55:00,74.97,75.0,74.96,74.97,29283.0,41.4876,41.5042,41.4821,41.4876,29283.0
2017-06-08 14:00:00,74.97,75.02,74.95,75.02,37240.0,41.4876,41.5153,41.4765,41.5153,37240.0
2017-06-08 14:05:00,75.02,75.06,75.01,75.05,21536.0,41.5153,41.5374,41.5097,41.5319,21536.0
2017-06-08 14:10:00,75.05,75.06,74.98,74.99,30477.0,41.5319,41.5374,41.4931,41.4987,30477.0
2017-06-08 14:15:00,74.98,75.03,74.96,75.02,20844.0,41.4931,41.5208,41.4821,41.5153,20844.0
2017-06-08 14:20:00,75.02,75.04,74.99,75.0,29373.0,41.5153,41.5263,41.4987,41.5042,29373.0
2017-06-08 14:25:00,75.0,75.01,74.97,74.99,41720.0,41.5042,41.5097,41.4876,41.4987,41720.0
2017-06-08 14:30:00,74.99,75.02,74.96,74.99,37835.0,41.4987,41.5153,41.4821,41.4987,37835.0
2017-06-08 14:35:00,75.0,75.04,74.99,75.01,23372.0,41.5042,41.5263,41.4987,41.5097,23372.0
2017-06-08 14:40:00,75.01,75.05,75.0,75.01,29981.0,41.5097,41.5319,41.5042,41.5097,29981.0
2017-06-08 14:45:00,75.02,75.03,74.99,75.02,62579.0,41.5153,41.5208,41.4987,41.5153,62579.0
2017-06-08 14:50:00,75.02,75.04,75.01,75.02,38224.0,41.5153,41.5263,41.5097,41.5153,38224.0
2017-06-08 14:55:00,75.03,75.05,75.01,75.03,25748.0,41.5208,41.5319,41.5097,41.5208,25748.0
2017-06-08 15:00:00,75.03,75.07,75.02,75.07,32630.0,41.5208,41.5429,41.5153,41.5429,32630.0
2017-06-08 15:05:00,75.07,75.1,75.05,75.06,41406.0,41.5429,41.5595,41.5319,41.5374,41406.0
2017-06-08 15:10:00,75.06,75.07,75.02,75.04,30304.0,41.5374,41.5429,41.5153,41.5263,30304.0
2017-06-08 15:15:00,75.05,75.12,75.05,75.12,34461.0,41.5319,41.5706,41.5319,41.5706,34461.0
2017-06-08 15:20:00,75.12,75.18,75.11,75.17,41009.0,41.5706,41.6038,41.5651,41.5983,41009.0
2017-06-08 15:25:00,75.17,75.23,75.14,75.23,66255.0,41.5983,41.6315,41.5817,41.6315,66255.0
2017-06-08 15:30:00,75.23,75.28,75.21,75.28,63135.0,41.6315,41.6591,41.6204,41.6591,63135.0
2017-06-08 15:35:00,75.28,75.32,75.25,75.25,88400.0,41.6591,41.6813,41.6425,41.6425,88400.0
2017-06-08 15:40:00,75.25,75.29,75.17,75.17,81409.0,41.6425,41.6647,41.5983,41.5983,81409.0
2017-06-08 15:45:00,75.18,75.24,75.17,75.22,66767.0,41.6038,41.637,41.5983,41.6259,66767.0
2017-06-08 15:50:00,75.22,75.28,75.21,75.21,121025.0,41.6259,41.6591,41.6204,41.6204,121025.0
2017-06-08 15:55:00,75.22,75.26,75.19,75.21,346331.0,41.6259,41.6481,41.6093,41.6204,346331.0
2017-06-09 09:30:00,75.06,75.39,75.0,75.05,106398.0,41.5374,41.72,41.5042,41.5319,106398.0
2017-06-09 09:35:00,75.06,75.12,75.04,75.1,45453.0,41.5374,41.5706,41.5263,41.5595,45453.0
2017-06-09 09:40:00,75.11,75.24,75.09,75.11,51720.0,41.5651,41.637,41.554,41.5651,51720.0
2017-06-09 09:45:00,75.12,75.23,75.11,75.14,36836.0,41.5706,41.6315,41.5651,41.5817,36836.0
2017-06-09 09:50:00,75.14,75.17,75.11,75.13,53314.0,41.5817,41.5983,41.5651,41.5761,53314.0
2017-06-09 09:55:00,75.14,75.2,75.13,75.13,23892.0,41.5817,41.6149,41.5761,41.5761,23892.0
2017-06-09 10:00:00,75.14,75.19,75.12,75.13,29913.0,41.5817,41.6093,41.5706,41.5761,29913.0
2017-06-09 10:05:00,75.13,75.25,75.13,75.23,32875.0,41.5761,41.6425,41.5761,41.6315,32875.0
2017-06-09 10:10:00,75.23,75.3,75.22,75.25,27143.0,41.6315,41.6702,41.6259,41.6425,27143.0
2017-06-09 10:15:00,75.25,75.26,75.18,75.2,41612.0,41.6425,41.6481,41.6038,41.6149,41612.0
2017-06-09 10:20:00,75.2,75.25,75.17,75.2,30701.0,41.6149,41.6425,41.5983,41.6149,30701.0
2017-06-09 10:25:00,75.21,75.25,75.2,75.24,20958.0,41.6204,41.6425,41.6149,41.637,20958.0
2017-06-09 10:30:00,75.24,75.26,75.21,75.24,47217.0,41.637,41.6481,41.6204,41.637,47217.0
2017-06-09 10:35:00,75.23,75.29,75.22,75.27,46019.0,41.6315,41.6647,41.6259,41.6536,46019.0
2017-06-09 10:40:00,75.27,75.29,75.26,75.28,24531.0,41.6536,41.6647,41.6481,41.6591,24531.0
2017-06-09 10:45:00,75.29,75.29,75.22,75.25,42106.0,41.6647,41.6647,41.6259,41.6425,42106.0
2017-06-09 10:50:00,75.24,75.28,75.24,75.28,29998.0,41.637,41.6591,41.637,41.6591,29998.0
2017-06-09 10:55:00,75.28,75.28,75.21,75.22,29502.0,41.6591,41.6591,41.6204,41.6259,29502.0
2017-06-09 11:00:00,75.22,75.25,75.21,75.24,39945.0,41.6259,41.6425,41.6204,41.637,39945.0
2017-06-09 11:05:00,75.25,75.25,75.21,75.24,33772.0,41.6425,41.6425,41.6204,41.637,33772.0
2017-06-09 11:10:00,75.24,75.25,75.2,75.2,39268.0,41.637,41.6425,41.6149,41.6149,39268.0
2017-06-09 11:15:00,75.2,75.28,75.2,75.27,35300.0,41.6149,41.6591,41.6149,41.6536,35300.0
2017-06-09 11:20:00,75.28,75.31,75.26,75.29,25142.0,41.6591,41.6757,41.6481,41.6647,25142.0
2017-06-09 11:25:00,75.29,75.4,75.29,75.4,15649.0,41.6647,41.7255,41.6647,41.7255,15649.0
2017-06-09 11:30:00,75.4,75.43,75.35,75.35,38863.0,41.7255,41.7421,41.6979,41.6979,38863.0
2017-06-09 11:35:00,75.35,75.36,75.28,75.28,27030.0,41.6979,41.7034,41.6591,41.6591,27030.0
2017-06-09 11:40:00,75.28,75.28,75.2,75.21,31032.0,41.6591,41.6591,41.6149,41.6204,31032.0
2017-06-09 11:45:00,75.22,75.24,75.2,75.23,28746.0,41.6259,41.637,41.6149,41.6315,28746.0
2017-06-09 11:50:00,75.22,75.27,75.21,75.27,27412.0,41.6259,41.6536,41.6204,41.6536,27412.0
2017-06-09 11:55:00,75.26,75.28,75.23,75.23,34933.0,41.6481,41.6591,41.6315,41.6315,34933.0
2017-06-09 12:00:00,75.23,75.26,75.21,75.25,27932.0,41.6315,41.6481,41.6204,41.6425,27932.0
2017-06-09 12:05:00,75.26,75.28,75.23,75.24,17378.0,41.6481,41.6591,41.6315,41.637,17378.0
2017-06-09 12:10:00,75.24,75.28,75.23,75.28,13841.0,41.637,41.6591,41.6315,41.6591,13841.0
2017-06-09 12:15:00,75.28,75.32,75.28,75.28,44809.0,41.6591,41.6813,41.6591,41.6591,44809.0
2017-06-09 12:20:00,75.28,75.36,75.28,75.35,61729.0,41.6591,41.7034,41.6591,41.6979,61729.0
2017-06-09 12:25:00,75.35,75.36,75.31,75.34,36896.0,41.6979,41.7034,41.6757,41.6923,36896.0
2017-06-09 12:30:00,75.34,75.34,75.21,75.21,25499.0,41.6923,41.6923,41.6204,41.6204,25499.0
2017-06-09 12:35:00,75.21,75.24,75.19,75.23,37097.0,41.6204,41.637,41.6093,41.6315,37097.0
2017-06-09 12:40:00,75.23,75.26,75.21,75.25,44326.0,41.6315,41.6481,41.6204,41.6425,44326.0
2017-06-09 12:45:00,75.24,75.26,75.23,75.25,47451.0,41.637,41.6481,41.6315,41.6425,47451.0
2017-06-09 12:50:00,75.25,75.27,75.23,75.24,35558.0,41.6425,41.6536,41.6315,41.637,35558.0
2017-06-09 12:55:00,75.23,75.26,75.22,75.23,39515.0,41.6315,41.6481,41.6259,41.6315,39515.0
2017-06-09 13:00:00,75.22,75.23,75.14,75.14,58791.0,41.6259,41.6315,41.5817,41.5817,58791.0
2017-06-09 13:05:00,75.14,75.15,75.06,75.12,64238.0,41.5817,41.5872,41.5374,41.5706,64238.0
2017-06-09 13:10:00,75.12,75.26,75.11,75.26,54740.0,41.5706,41.6481,41.5651,41.6481,54740.0
2017-06-09 13:15:00,75.25,75.26,75.18,75.2,35894.0,41.6425,41.6481,41.6038,41.6149,35894.0
2017-06-09 13:20:00,75.21,75.26,75.2,75.21,29944.0,41.6204,41.6481,41.6149,41.6204,29944.0
2017-06-09 13:25:00,75.21,75.22,75.18,75.21,29932.0,41.6204,41.6259,41.6038,41.6204,29932.0
2017-06-09 13:30:00,75.21,75.25,75.2,75.22,35896.0,41.6204,41.6425,41.6149,41.6259,35896.0
2017-06-09 13:35:00,75.22,75.23,75.17,75.17,30327.0,41.6259,41.6315,41.5983,41.5983,30327.0
2017-06-09 13:40:00,75.17,75.21,75.17,75.19,31618.0,41.5983,41.6204,41.5983,41.6093,31618.0
2017-06-09 13:45:00,75.19,75.22,75.17,75.2,34566.0,41.6093,41.6259,41.5983,41.6149,34566.0
2017-06-09 13:50:00,75.21,75.24,75.2,75.21,26785.0,41.6204,41.637,41.6149,41.6204,26785.0
2017-06-09 13:55:00,75.21,75.26,75.18,75.25,48396.0,41.6204,41.6481,41.6038,41.6425,48396.0
2017-06-09 14:00:00,75.25,75.35,75.25,75.34,48556.0,41.6425,41.6979,41.6425,41.6923,48556.0
2017-06-09 14:05:00,75.35,75.38,75.32,75.32,60167.0,41.6979,41.7145,41.6813,41.6813,60167.0
2017-06-09 14:10:00,75.31,75.34,75.29,75.33,53544.0,41.6757,41.6923,41.6647,41.6868,53544.0
2017-06-09 14:15:00,75.33,75.36,75.3,75.34,30266.0,41.6868,41.7034,41.6702,41.6923,30266.0
2017-06-09 14:20:00,75.35,75.4,75.3,75.31,43681.0,41.6979,41.7255,41.6702,41.6757,43681.0
2017-06-09 14:25:00,75.32,75.34,75.29,75.31,57772.0,41.6813,41.6923,41.6647,41.6757,57772.0
2017-06-09 14:30:00,75.31,75.32,75.25,75.29,60290.0,41.6757,41.6813,41.6425,41.6647,60290.0
2017-06-09 14:35:00,75.29,75.31,75.24,75.29,90739.0,41.6647,41.6757,41.637,41.6647,90739.0
2017-06-09 14:40:00,75.28,75.29,75.19,75.24,92868.0,41.6591,41.6647,41.6093,41.637,92868.0
2017-06-09 14:45:00,75.24,75.24,75.16,75.2,99860.0,41.637,41.637,41.5927,41.6149,99860.0
2017-06-09 14:50:00,75.2,75.3,75.19,75.25,81519.0,41.6149,41.6702,41.6093,41.6425,81519.0
2017-06-09 14:55:00,75.26,75.3,75.23,75.28,61428.0,41.6481,41.6702,41.6315,41.6591,61428.0
2017-06-09 15:00:00,75.28,75.41,75.28,75.37,103314.0,41.6591,41.7311,41.6591,41.7089,103314.0
2017-06-09 15:05:00,75.36,75.38,75.28,75.33,65392.0,41.7034,41.7145,41.6591,41.6868,65392.0
2017-06-09 15:10:00,75.34,75.35,75.26,75.31,44401.0,41.6923,41.6979,41.6481,41.6757,44401.0
2017-06-09 15:15:00,75.31,75.31,75.24,75.29,47901.0,41.6757,41.6757,41.637,41.6647,47901.0
2017-06-09 15:20:00,75.3,75.3,75.21,75.28,50990.0,41.6702,41.6702,41.6204,41.6591,50990.0
2017-06-09 15:25:00,75.29,75.32,75.24,75.32,72505.0,41.6647,41.6813,41.637,41.6813,72505.0
2017-06-09 15:30:00,75.31,75.31,75.24,75.28,66095.0,41.6757,41.6757,41.637,41.6591,66095.0
2017-06-09 15:35:00,75.28,75.33,75.26,75.32,86023.0,41.6591,41.6868,41.6481,41.6813,86023.0
2017-06-09 15:40:00,75.32,75.35,75.25,75.31,136396.0,41.6813,41.6979,41.6425,41.6757,136396.0
2017-06-09 15:45:00,75.32,75.43,75.32,75.43,164518.0,41.6813,41.7421,41.6813,41.7421,164518.0
2017-06-09 15:50:00,75.43,75.54,75.43,75.53,189940.0,41.7421,41.803,41.7421,41.7975,189940.0
2017-06-09 15:55:00,75.53,75.56,75.45,75.48,415578.0,41.7975,41.8141,41.7532,41.7698,415578.0
2017-06-12 09:30:00,75.38,75.55,75.28,75.3,110953.0,41.7145,41.8086,41.6591,41.6702,110953.0
2017-06-12 09:35:00,75.27,75.41,75.23,75.27,72201.0,41.6536,41.7311,41.6315,41.6536,72201.0
2017-06-12 09:40:00,75.27,75.47,75.23,75.4,42625.0,41.6536,41.7643,41.6315,41.7255,42625.0
2017-06-12 09:45:00,75.41,75.46,75.32,75.34,85034.0,41.7311,41.7587,41.6813,41.6923,85034.0
2017-06-12 09:50:00,75.34,75.38,75.26,75.28,96720.0,41.6923,41.7145,41.6481,41.6591,96720.0
2017-06-12 09:55:00,75.28,75.41,75.26,75.27,76785.0,41.6591,41.7311,41.6481,41.6536,76785.0
2017-06-12 10:00:00,75.27,75.29,75.12,75.14,142616.0,41.6536,41.6647,41.5706,41.5817,142616.0
2017-06-12 10:05:00,75.13,75.24,75.08,75.23,93690.0,41.5761,41.637,41.5485,41.6315,93690.0
2017-06-12 10:10:00,75.23,75.23,75.1,75.11,118095.0,41.6315,41.6315,41.5595,41.5651,118095.0
2017-06-12 10:15:00,75.12,75.15,75.09,75.09,65251.0,41.5706,41.5872,41.554,41.554,65251.0
2017-06-12 10:20:00,75.09,75.09,74.99,75.02,106661.0,41.554,41.554,41.4987,41.5153,106661.0
2017-06-12 10:25:00,75.02,75.11,75.01,75.07,55119.0,41.5153,41.5651,41.5097,41.5429,55119.0
2017-06-12 10:30:00,75.07,75.13,75.06,75.09,67240.0,41.5429,41.5761,41.5374,41.554,67240.0
2017-06-12 10:35:00,75.08,75.15,75.04,75.15,65434.0,41.5485,41.5872,41.5263,41.5872,65434.0
2017-06-12 10:40:00,75.15,75.23,75.13,75.23,48016.0,41.5872,41.6315,41.5761,41.6315,48016.0
2017-06-12 10:45:00,75.23,75.31,75.22,75.27,39246.0,41.6315,41.6757,41.6259,41.6536,39246.0
2017-06-12 10:50:00,75.26,75.33,75.23,75.32,59860.0,41.6481,41.6868,41.6315,41.6813,59860.0
2017-06-12 10:55:00,75.32,75.37,75.31,75.37,45431.0,41.6813,41.7089,41.6757,41.7089,45431.0
2017-06-12 11:00:00,75.36,75.48,75.35,75.45,74903.0,41.7034,41.7698,41.6979,41.7532,74903.0
2017-06-12 11:05:00,75.45,75.46,75.4,75.44,37616.0,41.7532,41.7587,41.7255,41.7477,37616.0
2017-06-12 11:10:00,75.44,75.44,75.36,75.36,70750.0,41.7477,41.7477,41.7034,41.7034,70750.0
2017-06-12 11:15:00,75.36,75.42,75.35,75.41,65284.0,41.7034,41.7366,41.6979,41.7311,65284.0
2017-06-12 11:20:00,75.41,75.43,75.33,75.36,55649.0,41.7311,41.7421,41.6868,41.7034,55649.0
2017-06-12 11:25:00,75.35,75.36,75.25,75.25,57667.0,41.6979,41.7034,41.6425,41.6425,57667.0
2017-06-12 11:30:00,75.25,75.33,75.25,75.33,55506.0,41.6425,41.6868,41.6425,41.6868,55506.0
2017-06-12 11:35:00,75.32,75.33,75.25,75.27,75329.0,41.6813,41.6868,41.6425,41.6536,75329.0
2017-06-12 11:40:00,75.26,75.35,75.26,75.34,48759.0,41.6481,41.6979,41.6481,41.6923,48759.0
2017-06-12 11:45:00,75.35,75.41,75.35,75.39,40948.0,41.6979,41.7311,41.6979,41.72,40948.0
2017-06-12 11:50:00,75.39,75.4,75.36,75.39,68763.0,41.72,41.7255,41.7034,41.72,68763.0
2017-06-12 11:55:00,75.39,75.39,75.35,75.35,47226.0,41.72,41.72,41.6979,41.6979,47226.0
2017-06-12 12:00:00,75.35,75.41,75.32,75.32,31336.0,41.6979,41.7311,41.6813,41.6813,31336.0
2017-06-12 12:05:00,75.32,75.34,75.31,75.31,38081.0,41.6813,41.6923,41.6757,41.6757,38081.0
2017-06-12 12:10:00,75.31,75.33,75.27,75.28,31626.0,41.6757,41.6868,41.6536,41.6591,31626.0
2017-06-12 12:15:00,75.28,75.31,75.26,75.31,45004.0,41.6591,41.6757,41.6481,41.6757,45004.0
2017-06-12 12:20:00,75.31,75.37,75.3,75.34,37302.0,41.6757,41.7089,41.6702,41.6923,37302.0
2017-06-12 12:25:00,75.34,75.39,75.33,75.39,29851.0,41.6923,41.72,41.6868,41.72,29851.0
2017-06-12 12:30:00,75.39,75.39,75.32,75.33,46948.0,41.72,41.72,41.6813,41.6868,46948.0
2017-06-12 12:35:00,75.33,75.35,75.3,75.32,46378.0,41.6868,41.6979,41.6702,41.6813,46378.0
2017-06-12 12:40:00,75.32,75.34,75.29,75.3,33196.0,41.6813,41.6923,41.6647,41.6702,33196.0
2017-06-12 12:45:00,75.3,75.35,75.28,75.31,34978.0,41.6702,41.6979,41.6591,41.6757,34978.0
2017-06-12 12:50:00,75.31,75.33,75.29,75.3,41957.0,41.6757,41.6868,41.6647,41.6702,41957.0
2017-06-12 12:55:00,75.3,75.38,75.3,75.34,33758.0,41.6702,41.7145,41.6702,41.6923,33758.0
2017-06-12 13:00:00,75.34,75.35,75.3,75.31,23916.0,41.6923,41.6979,41.6702,41.6757,23916.0
2017-06-12 13:05:00,75.3,75.36,75.3,75.35,27053.0,41.6702,41.7034,41.6702,41.6979,27053.0
2017-06-12 13:10:00,75.34,75.35,75.31,75.33,22252.0,41.6923,41.6979,41.6757,41.6868,22252.0
2017-06-12 13:15:00,75.32,75.37,75.31,75.36,24618.0,41.6813,41.7089,41.6757,41.7034,24618.0
2017-06-12 13:20:00,75.36,75.36,75.3,75.3,33955.0,41.7034,41.7034,41.6702,41.6702,33955.0
2017-06-12 13:25:00,75.3,75.32,75.29,75.3,31709.0,41.6702,41.6813,41.6647,41.6702,31709.0
2017-06-12 13:30:00,75.31,75.31,75.27,75.28,39930.0,41.6757,41.6757,41.6536,41.6591,39930.0
2017-06-12 13:35:00,75.27,75.32,75.26,75.31,38959.0,41.6536,41.6813,41.6481,41.6757,38959.0
2017-06-12 13:40:00,75.32,75.34,75.3,75.34,28959.0,41.6813,41.6923,41.6702,41.6923,28959.0
2017-06-12 13:45:00,75.33,75.34,75.3,75.3,45063.0,41.6868,41.6923,41.6702,41.6702,45063.0
2017-06-12 13:50:00,75.3,75.36,75.3,75.34,39272.0,41.6702,41.7034,41.6702,41.6923,39272.0
2017-06-12 13:55:00,75.34,75.34,75.28,75.29,40961.0,41.6923,41.6923,41.6591,41.6647,40961.0
2017-06-12 14:00:00,75.28,75.31,75.27,75.29,43054.0,41.6591,41.6757,41.6536,41.6647,43054.0
2017-06-12 14:05:00,75.3,75.34,75.29,75.34,31057.0,41.6702,41.6923,41.6647,41.6923,31057.0
2017-06-12 14:10:00,75.34,75.34,75.31,75.34,39466.0,41.6923,41.6923,41.6757,41.6923,39466.0
2017-06-12 14:15:00,75.34,75.37,75.34,75.35,34895.0,41.6923,41.7089,41.6923,41.6979,34895.0
2017-06-12 14:20:00,75.35,75.35,75.3,75.31,36556.0,41.6979,41.6979,41.6702,41.6757,36556.0
2017-06-12 14:25:00,75.31,75.32,75.3,75.32,61006.0,41.6757,41.6813,41.6702,41.6813,61006.0
2017-06-12 14:30:00,75.32,75.33,75.3,75.32,42632.0,41.6813,41.6868,41.6702,41.6813,42632.0
2017-06-12 14:35:00,75.33,75.36,75.31,75.36,47452.0,41.6868,41.7034,41.6757,41.7034,47452.0
2017-06-12 14:40:00,75.36,75.39,75.35,75.38,51255.0,41.7034,41.72,41.6979,41.7145,51255.0
2017-06-12 14:45:00,75.38,75.39,75.31,75.31,55936.0,41.7145,41.72,41.6757,41.6757,55936.0
2017-06-12 14:50:00,75.31,75.33,75.31,75.32,24208.0,41.6757,41.6868,41.6757,41.6813,24208.0
2017-06-12 14:55:00,75.32,75.37,75.31,75.37,67257.0,41.6813,41.7089,41.6757,41.7089,67257.0
2017-06-12 15:00:00,75.37,75.38,75.34,75.37,29704.0,41.7089,41.7145,41.6923,41.7089,29704.0
2017-06-12 15:05:00,75.38,75.43,75.37,75.42,48124.0,41.7145,41.7421,41.7089,41.7366,48124.0
2017-06-12 15:10:00,75.42,75.45,75.41,75.44,62718.0,41.7366,41.7532,41.7311,41.7477,62718.0
2017-06-12 15:15:00,75.44,75.45,75.38,75.4,95066.0,41.7477,41.7532,41.7145,41.7255,95066.0
2017-06-12 15:20:00,75.4,75.42,75.39,75.4,42819.0,41.7255,41.7366,41.72,41.7255,42819.0
2017-06-12 15:25:00,75.39,75.41,75.37,75.37,56589.0,41.72,41.7311,41.7089,41.7089,56589.0
2017-06-12 15:30:00,75.37,75.39,75.36,75.38,45529.0,41.7089,41.72,41.7034,41.7145,45529.0
2017-06-12 15:35:00,75.39,75.4,75.31,75.32,122926.0,41.72,41.7255,41.6757,41.6813,122926.0
2017-06-12 15:40:00,75.32,75.34,75.3,75.33,101048.0,41.6813,41.6923,41.6702,41.6868,101048.0
2017-06-12 15:45:00,75.32,75.34,75.28,75.28,123922.0,41.6813,41.6923,41.6591,41.6591,123922.0
2017-06-12 15:50:00,75.28,75.35,75.28,75.35,107632.0,41.6591,41.6979,41.6591,41.6979,107632.0
2017-06-12 15:55:00,75.34,75.44,75.32,75.42,381950.0,41.6923,41.7477,41.6813,41.7366,381950.0
2017-06-13 09:30:00,74.73,74.85,74.6,74.68,204016.0,41.6914,41.7583,41.6188,41.6635,204016.0
2017-06-13 09:35:00,74.65,74.76,74.64,74.67,65355.0,41.6467,41.7081,41.6411,41.6579,65355.0
2017-06-13 09:40:00,74.67,74.72,74.61,74.67,64587.0,41.6579,41.6858,41.6244,41.6579,64587.0
2017-06-13 09:45:00,74.66,74.79,74.66,74.73,48542.0,41.6523,41.7248,41.6523,41.6914,48542.0
2017-06-13 09:50:00,74.73,74.8,74.72,74.77,76396.0,41.6914,41.7304,41.6858,41.7137,76396.0
2017-06-13 09:55:00,74.78,74.78,74.67,74.71,79237.0,41.7192,41.7192,41.6579,41.6802,79237.0
2017-06-13 10:00:00,74.71,74.78,74.69,74.76,61587.0,41.6802,41.7192,41.669,41.7081,61587.0
2017-06-13 10:05:00,74.76,74.76,74.73,74.73,70219.0,41.7081,41.7081,41.6914,41.6914,70219.0
2017-06-13 10:10:00,74.73,74.75,74.69,74.71,63091.0,41.6914,41.7025,41.669,41.6802,63091.0
2017-06-13 10:15:00,74.72,74.72,74.66,74.69,42439.0,41.6858,41.6858,41.6523,41.669,42439.0
2017-06-13 10:20:00,74.69,74.72,74.68,74.72,57431.0,41.669,41.6858,41.6635,41.6858,57431.0
2017-06-13 10:25:00,74.72,74.79,74.72,74.77,42743.0,41.6858,41.7248,41.6858,41.7137,42743.0
2017-06-13 10:30:00,74.76,74.78,74.71,74.72,67341.0,41.7081,41.7192,41.6802,41.6858,67341.0
2017-06-13 10:35:00,74.73,74.76,74.71,74.74,57757.0,41.6914,41.7081,41.6802,41.6969,57757.0
2017-06-13 10:40:00,74.73,74.77,74.68,74.7,98897.0,41.6914,41.7137,41.6635,41.6746,98897.0
2017-06-13 10:45:00,74.7,74.71,74.64,74.7,72362.0,41.6746,41.6802,41.6411,41.6746,72362.0
2017-06-13 10:50:00,74.7,74.72,74.64,74.66,50399.0,41.6746,41.6858,41.6411,41.6523,50399.0
2017-06-13 10:55:00,74.65,74.67,74.48,74.49,135711.0,41.6467,41.6579,41.5519,41.5575,135711.0
2017-06-13 11:00:00,74.49,74.56,74.47,74.56,60763.0,41.5575,41.5965,41.5463,41.5965,60763.0
2017-06-13 11:05:00,74.56,74.6,74.54,74.59,57310.0,41.5965,41.6188,41.5854,41.6132,57310.0
2017-06-13 11:10:00,74.59,74.7,74.56,74.7,50633.0,41.6132,41.6746,41.5965,41.6746,50633.0
2017-06-13 11:15:00,74.7,74.74,74.66,74.7,62857.0,41.6746,41.6969,41.6523,41.6746,62857.0
2017-06-13 11:20:00,74.7,74.75,74.65,74.75,43136.0,41.6746,41.7025,41.6467,41.7025,43136.0
2017-06-13 11:25:00,74.75,74.82,74.73,74.8,113468.0,41.7025,41.7416,41.6914,41.7304,113468.0
2017-06-13 11:30:00,74.79,74.8,74.73,74.75,56586.0,41.7248,41.7304,41.6914,41.7025,56586.0
2017-06-13 11:35:00,74.75,74.79,74.7,74.72,62256.0,41.7025,41.7248,41.6746,41.6858,62256.0
2017-06-13 11:40:00,74.72,74.82,74.72,74.74,44896.0,41.6858,41.7416,41.6858,41.6969,44896.0
2017-06-13 11:45:00,74.75,74.8,74.74,74.78,30766.0,41.7025,41.7304,41.6969,41.7192,30766.0
2017-06-13 11:50:00,74.77,74.79,74.74,74.76,32448.0,41.7137,41.7248,41.6969,41.7081,32448.0
2017-06-13 11:55:00,74.76,74.78,74.75,74.76,25898.0,41.7081,41.7192,41.7025,41.7081,25898.0
2017-06-13 12:00:00,74.76,74.8,74.75,74.76,19453.0,41.7081,41.7304,41.7025,41.7081,19453.0
2017-06-13 12:05:00,74.76,74.78,74.71,74.71,43537.0,41.7081,41.7192,41.6802,41.6802,43537.0
2017-06-13 12:10:00,74.71,74.76,74.71,74.75,19069.0,41.6802,41.7081,41.6802,41.7025,19069.0
2017-06-13 12:15:00,74.75,74.78,74.74,74.77,30715.0,41.7025,41.7192,41.6969,41.7137,30715.0
2017-06-13 12:20:00,74.78,74.8,74.75,74.76,30798.0,41.7192,41.7304,41.7025,41.7081,30798.0
2017-06-13 12:25:00,74.76,74.77,74.75,74.77,12757.0,41.7081,41.7137,41.7025,41.7137,12757.0
2017-06-13 12:30:00,74.77,74.8,74.76,74.77,25894.0,41.7137,41.7304,41.7081,41.7137,25894.0
2017-06-13 12:35:00,74.78,74.83,74.78,74.82,25442.0,41.7192,41.7471,41.7192,41.7416,25442.0
2017-06-13 12:40:00,74.83,74.87,74.78,74.78,41710.0,41.7471,41.7695,41.7192,41.7192,41710.0
2017-06-13 12:45:00,74.79,74.81,74.78,74.8,17308.0,41.7248,41.736,41.7192,41.7304,17308.0
2017-06-13 12:50:00,74.8,74.81,74.77,74.81,17606.0,41.7304,41.736,41.7137,41.736,17606.0
2017-06-13 12:55:00,74.81,74.86,74.79,74.83,31565.0,41.736,41.7639,41.7248,41.7471,31565.0
2017-06-13 13:00:00,74.84,74.91,74.83,74.87,39056.0,41.7527,41.7918,41.7471,41.7695,39056.0
2017-06-13 13:05:00,74.88,74.96,74.87,74.92,32440.0,41.775,41.8197,41.7695,41.7974,32440.0
2017-06-13 13:10:00,74.92,74.97,74.92,74.97,42870.0,41.7974,41.8252,41.7974,41.8252,42870.0
2017-06-13 13:15:00,74.97,74.97,74.92,74.92,38299.0,41.8252,41.8252,41.7974,41.7974,38299.0
2017-06-13 13:20:00,74.92,74.93,74.88,74.9,30397.0,41.7974,41.8029,41.775,41.7862,30397.0
2017-06-13 13:25:00,74.9,74.93,74.9,74.93,31376.0,41.7862,41.8029,41.7862,41.8029,31376.0
2017-06-13 13:30:00,74.92,74.93,74.87,74.9,23068.0,41.7974,41.8029,41.7695,41.7862,23068.0
2017-06-13 13:35:00,74.9,74.92,74.88,74.91,25314.0,41.7862,41.7974,41.775,41.7918,25314.0
2017-06-13 13:40:00,74.92,74.92,74.85,74.88,33052.0,41.7974,41.7974,41.7583,41.775,33052.0
2017-06-13 13:45:00,74.87,74.91,74.87,74.9,27584.0,41.7695,41.7918,41.7695,41.7862,27584.0
2017-06-13 13:50:00,74.9,74.9,74.86,74.9,30799.0,41.7862,41.7862,41.7639,41.7862,30799.0
2017-06-13 13:55:00,74.89,74.9,74.85,74.87,30845.0,41.7806,41.7862,41.7583,41.7695,30845.0
2017-06-13 14:00:00,74.86,74.88,74.85,74.86,25723.0,41.7639,41.775,41.7583,41.7639,25723.0
2017-06-13 14:05:00,74.85,74.89,74.85,74.89,47277.0,41.7583,41.7806,41.7583,41.7806,47277.0
2017-06-13 14:10:00,74.89,74.92,74.86,74.9,30208.0,41.7806,41.7974,41.7639,41.7862,30208.0
2017-06-13 14:15:00,74.9,74.92,74.87,74.92,20948.0,41.7862,41.7974,41.7695,41.7974,20948.0
2017-06-13 14:20:00,74.92,74.92,74.87,74.91,25753.0,41.7974,41.7974,41.7695,41.7918,25753.0
2017-06-13 14:25:00,74.9,74.91,74.87,74.87,25641.0,41.7862,41.7918,41.7695,41.7695,25641.0
2017-06-13 14:30:00,74.88,74.89,74.82,74.85,34162.0,41.775,41.7806,41.7416,41.7583,34162.0
2017-06-13 14:35:00,74.84,74.85,74.79,74.8,23762.0,41.7527,41.7583,41.7248,41.7304,23762.0
2017-06-13 14:40:00,74.81,74.82,74.79,74.81,22404.0,41.736,41.7416,41.7248,41.736,22404.0
2017-06-13 14:45:00,74.8,74.84,74.8,74.82,26238.0,41.7304,41.7527,41.7304,41.7416,26238.0
2017-06-13 14:50:00,74.82,74.84,74.81,74.84,17019.0,41.7416,41.7527,41.736,41.7527,17019.0
2017-06-13 14:55:00,74.84,74.85,74.76,74.78,46758.0,41.7527,41.7583,41.7081,41.7192,46758.0
2017-06-13 15:00:00,74.78,74.79,74.76,74.79,42969.0,41.7192,41.7248,41.7081,41.7248,42969.0
2017-06-13 15:05:00,74.79,74.84,74.78,74.8,73120.0,41.7248,41.7527,41.7192,41.7304,73120.0
2017-06-13 15:10:00,74.8,74.81,74.79,74.8,19693.0,41.7304,41.736,41.7248,41.7304,19693.0
2017-06-13 15:15:00,74.8,74.86,74.79,74.85,72759.0,41.7304,41.7639,41.7248,41.7583,72759.0
2017-06-13 15:20:00,74.86,74.92,74.85,74.89,50269.0,41.7639,41.7974,41.7583,41.7806,50269.0
2017-06-13 15:25:00,74.9,74.96,74.9,74.94,54102.0,41.7862,41.8197,41.7862,41.8085,54102.0
2017-06-13 15:30:00,74.94,74.99,74.89,74.97,74607.0,41.8085,41.8364,41.7806,41.8252,74607.0
2017-06-13 15:35:00,74.97,74.97,74.91,74.94,82002.0,41.8252,41.8252,41.7918,41.8085,82002.0
2017-06-13 15:40:00,74.94,74.97,74.91,74.92,72675.0,41.8085,41.8252,41.7918,41.7974,72675.0
2017-06-13 15:45:00,74.92,74.92,74.87,74.89,80334.0,41.7974,41.7974,41.7695,41.7806,80334.0
2017-06-13 15:50:00,74.89,74.9,74.85,74.89,102648.0,41.7806,41.7862,41.7583,41.7806,102648.0
2017-06-13 15:55:00,74.89,74.99,74.85,74.96,339952.0,41.7806,41.8364,41.7583,41.8197,339952.0
2017-06-14 09:30:00,75.34,75.35,75.16,75.33,118022.0,42.0317,42.0372,41.9312,42.0261,118022.0
2017-06-14 09:35:00,75.34,75.41,75.33,75.35,65432.0,42.0317,42.0707,42.0261,42.0372,65432.0
2017-06-14 09:40:00,75.36,75.37,75.3,75.36,43378.0,42.0428,42.0484,42.0093,42.0428,43378.0
2017-06-14 09:45:00,75.36,75.37,75.27,75.29,43022.0,42.0428,42.0484,41.9926,42.0038,43022.0
2017-06-14 09:50:00,75.29,75.34,75.27,75.32,56579.0,42.0038,42.0317,41.9926,42.0205,56579.0
2017-06-14 09:55:00,75.33,75.33,75.26,75.27,70956.0,42.0261,42.0261,41.987,41.9926,70956.0
2017-06-14 10:00:00,75.26,75.29,75.17,75.22,50419.0,41.987,42.0038,41.9368,41.9647,50419.0
2017-06-14 10:05:00,75.21,75.25,75.17,75.24,45514.0,41.9591,41.9815,41.9368,41.9759,45514.0
2017-06-14 10:10:00,75.25,75.26,75.15,75.15,49614.0,41.9815,41.987,41.9257,41.9257,49614.0
2017-06-14 10:15:00,75.15,75.17,75.09,75.13,88356.0,41.9257,41.9368,41.8922,41.9145,88356.0
2017-06-14 10:20:00,75.13,75.14,75.09,75.14,45076.0,41.9145,41.9201,41.8922,41.9201,45076.0
2017-06-14 10:25:00,75.15,75.28,75.15,75.27,65222.0,41.9257,41.9982,41.9257,41.9926,65222.0
2017-06-14 10:30:00,75.27,75.34,75.26,75.27,43744.0,41.9926,42.0317,41.987,41.9926,43744.0
2017-06-14 10:35:00,75.28,75.43,75.27,75.41,142819.0,41.9982,42.0819,41.9926,42.0707,142819.0
2017-06-14 10:40:00,75.4,75.58,75.38,75.53,81451.0,42.0651,42.1656,42.054,42.1377,81451.0
2017-06-14 10:45:00,75.53,75.64,75.5,75.6,81499.0,42.1377,42.199,42.1209,42.1767,81499.0
2017-06-14 10:50:00,75.6,75.62,75.53,75.54,36065.0,42.1767,42.1879,42.1377,42.1432,36065.0
2017-06-14 10:55:00,75.54,75.54,75.42,75.48,61101.0,42.1432,42.1432,42.0763,42.1098,61101.0
2017-06-14 11:00:00,75.49,75.5,75.46,75.48,28009.0,42.1153,42.1209,42.0986,42.1098,28009.0
2017-06-14 11:05:00,75.48,75.55,75.48,75.55,18182.0,42.1098,42.1488,42.1098,42.1488,18182.0
2017-06-14 11:10:00,75.55,75.57,75.52,75.54,40001.0,42.1488,42.16,42.1321,42.1432,40001.0
2017-06-14 11:15:00,75.54,75.57,75.53,75.55,23334.0,42.1432,42.16,42.1377,42.1488,23334.0
2017-06-14 11:20:00,75.55,75.57,75.54,75.56,33109.0,42.1488,42.16,42.1432,42.1544,33109.0
2017-06-14 11:25:00,75.56,75.63,75.55,75.63,48529.0,42.1544,42.1935,42.1488,42.1935,48529.0
2017-06-14 11:30:00,75.63,75.66,75.61,75.64,89977.0,42.1935,42.2102,42.1823,42.199,89977.0
2017-06-14 11:35:00,75.65,75.65,75.62,75.64,49485.0,42.2046,42.2046,42.1879,42.199,49485.0
2017-06-14 11:40:00,75.63,75.73,75.63,75.7,108494.0,42.1935,42.2492,42.1935,42.2325,108494.0
2017-06-14 11:45:00,75.7,75.73,75.66,75.73,63903.0,42.2325,42.2492,42.2102,42.2492,63903.0
2017-06-14 11:50:00,75.74,75.79,75.71,75.79,55682.0,42.2548,42.2827,42.2381,42.2827,55682.0
2017-06-14 11:55:00,75.78,75.82,75.77,75.8,34285.0,42.2771,42.2995,42.2716,42.2883,34285.0
2017-06-14 12:00:00,75.81,75.86,75.8,75.85,28576.0,42.2939,42.3218,42.2883,42.3162,28576.0
2017-06-14 12:05:00,75.85,75.95,75.85,75.94,24926.0,42.3162,42.372,42.3162,42.3664,24926.0
2017-06-14 12:10:00,75.94,75.98,75.93,75.98,48251.0,42.3664,42.3887,42.3608,42.3887,48251.0
2017-06-14 12:15:00,75.97,75.99,75.94,75.96,29299.0,42.3831,42.3943,42.3664,42.3776,29299.0
2017-06-14 12:20:00,75.96,75.98,75.93,75.96,37884.0,42.3776,42.3887,42.3608,42.3776,37884.0
2017-06-14 12:25:00,75.97,76.0,75.95,75.98,29313.0,42.3831,42.3999,42.372,42.3887,29313.0
2017-06-14 12:30:00,75.97,75.99,75.9,75.9,27102.0,42.3831,42.3943,42.3441,42.3441,27102.0
2017-06-14 12:35:00,75.9,75.96,75.9,75.96,33851.0,42.3441,42.3776,42.3441,42.3776,33851.0
2017-06-14 12:40:00,75.96,75.97,75.92,75.93,27684.0,42.3776,42.3831,42.3552,42.3608,27684.0
2017-06-14 12:45:00,75.93,75.94,75.88,75.88,47779.0,42.3608,42.3664,42.3329,42.3329,47779.0
2017-06-14 12:50:00,75.89,75.89,75.84,75.85,41385.0,42.3385,42.3385,42.3106,42.3162,41385.0
2017-06-14 12:55:00,75.86,75.87,75.84,75.87,27704.0,42.3218,42.3273,42.3106,42.3273,27704.0
2017-06-14 13:00:00,75.87,75.96,75.86,75.95,43397.0,42.3273,42.3776,42.3218,42.372,43397.0
2017-06-14 13:05:00,75.95,75.96,75.94,75.95,14701.0,42.372,42.3776,42.3664,42.372,14701.0
2017-06-14 13:10:00,75.96,75.96,75.92,75.94,26353.0,42.3776,42.3776,42.3552,42.3664,26353.0
2017-06-14 13:15:00,75.94,75.94,75.87,75.92,30025.0,42.3664,42.3664,42.3273,42.3552,30025.0
2017-06-14 13:20:00,75.92,75.95,75.91,75.93,28277.0,42.3552,42.372,42.3497,42.3608,28277.0
2017-06-14 13:25:00,75.93,75.94,75.9,75.91,19357.0,42.3608,42.3664,42.3441,42.3497,19357.0
2017-06-14 13:30:00,75.91,75.93,75.88,75.89,28142.0,42.3497,42.3608,42.3329,42.3385,28142.0
2017-06-14 13:35:00,75.89,75.89,75.84,75.87,26851.0,42.3385,42.3385,42.3106,42.3273,26851.0
2017-06-14 13:40:00,75.87,75.89,75.83,75.88,56019.0,42.3273,42.3385,42.305,42.3329,56019.0
2017-06-14 13:45:00,75.88,75.92,75.85,75.89,41870.0,42.3329,42.3552,42.3162,42.3385,41870.0
2017-06-14 13:50:00,75.89,75.92,75.87,75.92,18184.0,42.3385,42.3552,42.3273,42.3552,18184.0
2017-06-14 13:55:00,75.92,75.92,75.82,75.82,17983.0,42.3552,42.3552,42.2995,42.2995,17983.0
2017-06-14 14:00:00,75.84,75.87,75.76,75.82,34067.0,42.3106,42.3273,42.266,42.2995,34067.0
2017-06-14 14:05:00,75.81,75.91,75.81,75.89,20300.0,42.2939,42.3497,42.2939,42.3385,20300.0
2017-06-14 14:10:00,75.88,75.92,75.8,75.84,48678.0,42.3329,42.3552,42.2883,42.3106,48678.0
2017-06-14 14:15:00,75.84,75.84,75.75,75.78,37175.0,42.3106,42.3106,42.2604,42.2771,37175.0
2017-06-14 14:20:00,75.77,75.79,75.71,75.75,36671.0,42.2716,42.2827,42.2381,42.2604,36671.0
2017-06-14 14:25:00,75.73,75.74,75.68,75.69,18693.0,42.2492,42.2548,42.2213,42.2269,18693.0
2017-06-14 14:30:00,75.68,75.75,75.65,75.68,51706.0,42.2213,42.2604,42.2046,42.2213,51706.0
2017-06-14 14:35:00,75.67,75.76,75.64,75.73,61587.0,42.2158,42.266,42.199,42.2492,61587.0
2017-06-14 14:40:00,75.72,75.73,75.64,75.69,85818.0,42.2437,42.2492,42.199,42.2269,85818.0
2017-06-14 14:45:00,75.68,75.74,75.68,75.69,66855.0,42.2213,42.2548,42.2213,42.2269,66855.0
2017-06-14 14:50:00,75.69,75.75,75.68,75.73,51931.0,42.2269,42.2604,42.2213,42.2492,51931.0
2017-06-14 14:55:00,75.73,75.73,75.65,75.65,19733.0,42.2492,42.2492,42.2046,42.2046,19733.0
2017-06-14 15:00:00,75.65,75.65,75.56,75.57,57771.0,42.2046,42.2046,42.1544,42.16,57771.0
2017-06-14 15:05:00,75.58,75.58,75.51,75.56,56914.0,42.1656,42.1656,42.1265,42.1544,56914.0
2017-06-14 15:10:00,75.56,75.56,75.46,75.5,90634.0,42.1544,42.1544,42.0986,42.1209,90634.0
2017-06-14 15:15:00,75.5,75.72,75.49,75.7,72035.0,42.1209,42.2437,42.1153,42.2325,72035.0
2017-06-14 15:20:00,75.7,75.71,75.64,75.67,55514.0,42.2325,42.2381,42.199,42.2158,55514.0
2017-06-14 15:25:00,75.67,75.69,75.64,75.66,64832.0,42.2158,42.2269,42.199,42.2102,64832.0
2017-06-14 15:30:00,75.65,75.66,75.59,75.66,69953.0,42.2046,42.2102,42.1711,42.2102,69953.0
2017-06-14 15:35:00,75.66,75.69,75.62,75.68,95998.0,42.2102,42.2269,42.1879,42.2213,95998.0
2017-06-14 15:40:00,75.68,75.77,75.67,75.77,113743.0,42.2213,42.2716,42.2158,42.2716,113743.0
2017-06-14 15:45:00,75.76,75.84,75.74,75.81,203542.0,42.266,42.3106,42.2548,42.2939,203542.0
2017-06-14 15:50:00,75.81,75.9,75.79,75.88,199228.0,42.2939,42.3441,42.2827,42.3329,199228.0
2017-06-14 15:55:00,75.88,75.89,75.7,75.75,328881.0,42.3329,42.3385,42.2325,42.2604,328881.0
2017-06-15 09:30:00,75.62,75.68,75.51,75.62,92860.0,42.1879,42.2213,42.1265,42.1879,92860.0
2017-06-15 09:35:00,75.61,75.65,75.53,75.54,20577.0,42.1823,42.2046,42.1377,42.1432,20577.0
2017-06-15 09:40:00,75.53,75.57,75.46,75.46,37255.0,42.1377,42.16,42.0986,42.0986,37255.0
2017-06-15 09:45:00,75.5,75.5,75.36,75.38,55647.0,42.1209,42.1209,42.0428,42.054,55647.0
2017-06-15 09:50:00,75.38,75.4,75.33,75.39,39383.0,42.054,42.0651,42.0261,42.0596,39383.0
2017-06-15 09:55:00,75.41,75.53,75.39,75.48,45711.0,42.0707,42.1377,42.0596,42.1098,45711.0
2017-06-15 10:00:00,75.48,75.64,75.48,75.6,43254.0,42.1098,42.199,42.1098,42.1767,43254.0
2017-06-15 10:05:00,75.6,75.69,75.59,75.65,43757.0,42.1767,42.2269,42.1711,42.2046,43757.0
2017-06-15 10:10:00,75.64,75.7,75.62,75.69,21751.0,42.199,42.2325,42.1879,42.2269,21751.0
2017-06-15 10:15:00,75.7,75.83,75.7,75.82,47149.0,42.2325,42.305,42.2325,42.2995,47149.0
2017-06-15 10:20:00,75.82,75.86,75.8,75.83,23036.0,42.2995,42.3218,42.2883,42.305,23036.0
2017-06-15 10:25:00,75.83,75.87,75.8,75.84,28123.0,42.305,42.3273,42.2883,42.3106,28123.0
2017-06-15 10:30:00,75.84,75.86,75.78,75.81,48584.0,42.3106,42.3218,42.2771,42.2939,48584.0
2017-06-15 10:35:00,75.81,75.9,75.8,75.84,44991.0,42.2939,42.3441,42.2883,42.3106,44991.0
2017-06-15 10:40:00,75.84,76.04,75.83,76.01,110947.0,42.3106,42.4222,42.305,42.4055,110947.0
2017-06-15 10:45:00,76.01,76.1,76.0,76.07,29073.0,42.4055,42.4557,42.3999,42.4389,29073.0
2017-06-15 10:50:00,76.07,76.07,76.02,76.03,25898.0,42.4389,42.4389,42.411,42.4166,25898.0
2017-06-15 10:55:00,76.04,76.07,75.97,76.0,51243.0,42.4222,42.4389,42.3831,42.3999,51243.0
2017-06-15 11:00:00,75.99,75.99,75.86,75.9,40722.0,42.3943,42.3943,42.3218,42.3441,40722.0
2017-06-15 11:05:00,75.9,75.98,75.86,75.98,23663.0,42.3441,42.3887,42.3218,42.3887,23663.0
2017-06-15 11:10:00,75.98,76.01,75.94,75.99,43985.0,42.3887,42.4055,42.3664,42.3943,43985.0
2017-06-15 11:15:00,76.0,76.06,76.0,76.04,20312.0,42.3999,42.4333,42.3999,42.4222,20312.0
2017-06-15 11:20:00,76.04,76.07,76.01,76.02,19188.0,42.4222,42.4389,42.4055,42.411,19188.0
2017-06-15 11:25:00,76.01,76.1,76.0,76.1,44841.0,42.4055,42.4557,42.3999,42.4557,44841.0
2017-06-15 11:30:00,76.1,76.1,76.01,76.01,38504.0,42.4557,42.4557,42.4055,42.4055,38504.0
2017-06-15 11:35:00,76.02,76.02,75.96,75.97,32378.0,42.411,42.411,42.3776,42.3831,32378.0
2017-06-15 11:40:00,75.97,75.97,75.93,75.97,29002.0,42.3831,42.3831,42.3608,42.3831,29002.0
2017-06-15 11:45:00,75.95,76.02,75.95,76.01,22405.0,42.372,42.411,42.372,42.4055,22405.0
2017-06-15 11:50:00,76.0,76.05,75.98,76.03,45921.0,42.3999,42.4278,42.3887,42.4166,45921.0
2017-06-15 11:55:00,76.03,76.05,76.0,76.0,29221.0,42.4166,42.4278,42.3999,42.3999,29221.0
2017-06-15 12:00:00,76.01,76.02,75.98,76.02,31908.0,42.4055,42.411,42.3887,42.411,31908.0
2017-06-15 12:05:00,76.01,76.02,75.99,76.0,21868.0,42.4055,42.411,42.3943,42.3999,21868.0
2017-06-15 12:10:00,76.0,76.01,75.96,75.98,29020.0,42.3999,42.4055,42.3776,42.3887,29020.0
2017-06-15 12:15:00,75.98,76.0,75.96,75.99,21253.0,42.3887,42.3999,42.3776,42.3943,21253.0
2017-06-15 12:20:00,75.99,76.03,75.97,75.99,29669.0,42.3943,42.4166,42.3831,42.3943,29669.0
2017-06-15 12:25:00,75.99,76.0,75.93,75.93,14623.0,42.3943,42.3999,42.3608,42.3608,14623.0
2017-06-15 12:30:00,75.93,75.95,75.92,75.93,15033.0,42.3608,42.372,42.3552,42.3608,15033.0
2017-06-15 12:35:00,75.93,75.97,75.92,75.95,61386.0,42.3608,42.3831,42.3552,42.372,61386.0
2017-06-15 12:40:00,75.94,75.95,75.92,75.94,17059.0,42.3664,42.372,42.3552,42.3664,17059.0
2017-06-15 12:45:00,75.94,75.96,75.93,75.95,20752.0,42.3664,42.3776,42.3608,42.372,20752.0
2017-06-15 12:50:00,75.95,75.96,75.93,75.94,63525.0,42.372,42.3776,42.3608,42.3664,63525.0
2017-06-15 12:55:00,75.94,76.0,75.94,75.98,26118.0,42.3664,42.3999,42.3664,42.3887,26118.0
2017-06-15 13:00:00,75.99,76.04,75.99,76.01,35679.0,42.3943,42.4222,42.3943,42.4055,35679.0
2017-06-15 13:05:00,76.01,76.04,76.01,76.03,21690.0,42.4055,42.4222,42.4055,42.4166,21690.0
2017-06-15 13:10:00,76.03,76.08,76.01,76.08,26079.0,42.4166,42.4445,42.4055,42.4445,26079.0
2017-06-15 13:15:00,76.08,76.1,76.05,76.09,23609.0,42.4445,42.4557,42.4278,42.4501,23609.0
2017-06-15 13:20:00,76.09,76.1,76.07,76.1,18107.0,42.4501,42.4557,42.4389,42.4557,18107.0
2017-06-15 13:25:00,76.09,76.12,76.07,76.1,38262.0,42.4501,42.4668,42.4389,42.4557,38262.0
2017-06-15 13:30:00,76.09,76.11,76.07,76.11,15554.0,42.4501,42.4612,42.4389,42.4612,15554.0
2017-06-15 13:35:00,76.12,76.12,76.06,76.08,21197.0,42.4668,42.4668,42.4333,42.4445,21197.0
2017-06-15 13:40:00,76.09,76.12,76.08,76.1,31343.0,42.4501,42.4668,42.4445,42.4557,31343.0
2017-06-15 13:45:00,76.09,76.11,76.07,76.1,21972.0,42.4501,42.4612,42.4389,42.4557,21972.0
2017-06-15 13:50:00,76.1,76.11,76.08,76.08,22809.0,42.4557,42.4612,42.4445,42.4445,22809.0
2017-06-15 13:55:00,76.08,76.1,76.07,76.08,31069.0,42.4445,42.4557,42.4389,42.4445,31069.0
2017-06-15 14:00:00,76.08,76.1,76.06,76.1,22711.0,42.4445,42.4557,42.4333,42.4557,22711.0
2017-06-15 14:05:00,76.1,76.13,76.09,76.1,21807.0,42.4557,42.4724,42.4501,42.4557,21807.0
2017-06-15 14:10:00,76.11,76.11,76.1,76.1,9717.0,42.4612,42.4612,42.4557,42.4557,9717.0
2017-06-15 14:15:00,76.11,76.15,76.1,76.15,53083.0,42.4612,42.4836,42.4557,42.4836,53083.0
2017-06-15 14:20:00,76.14,76.23,76.14,76.23,77616.0,42.478,42.5282,42.478,42.5282,77616.0
2017-06-15 14:25:00,76.23,76.25,76.21,76.24,60699.0,42.5282,42.5393,42.517,42.5338,60699.0
2017-06-15 14:30:00,76.24,76.31,76.23,76.29,57635.0,42.5338,42.5728,42.5282,42.5617,57635.0
2017-06-15 14:35:00,76.3,76.32,76.27,76.3,35686.0,42.5672,42.5784,42.5505,42.5672,35686.0
2017-06-15 14:40:00,76.29,76.32,76.28,76.28,42705.0,42.5617,42.5784,42.5561,42.5561,42705.0
2017-06-15 14:45:00,76.29,76.36,76.28,76.34,38142.0,42.5617,42.6007,42.5561,42.5896,38142.0
2017-06-15 14:50:00,76.34,76.4,76.33,76.37,68718.0,42.5896,42.623,42.584,42.6063,68718.0
2017-06-15 14:55:00,76.37,76.4,76.35,76.4,39743.0,42.6063,42.623,42.5951,42.623,39743.0
2017-06-15 15:00:00,76.41,76.42,76.38,76.39,76250.0,42.6286,42.6342,42.6119,42.6175,76250.0
2017-06-15 15:05:00,76.4,76.42,76.37,76.4,64012.0,42.623,42.6342,42.6063,42.623,64012.0
2017-06-15 15:10:00,76.39,76.42,76.36,76.37,44670.0,42.6175,42.6342,42.6007,42.6063,44670.0
2017-06-15 15:15:00,76.37,76.39,76.36,76.38,46516.0,42.6063,42.6175,42.6007,42.6119,46516.0
2017-06-15 15:20:00,76.39,76.42,76.37,76.37,69176.0,42.6175,42.6342,42.6063,42.6063,69176.0
2017-06-15 15:25:00,76.38,76.41,76.37,76.4,80526.0,42.6119,42.6286,42.6063,42.623,80526.0
2017-06-15 15:30:00,76.4,76.48,76.39,76.48,108348.0,42.623,42.6677,42.6175,42.6677,108348.0
2017-06-15 15:35:00,76.48,76.48,76.41,76.42,95155.0,42.6677,42.6677,42.6286,42.6342,95155.0
2017-06-15 15:40:00,76.42,76.46,76.39,76.45,100053.0,42.6342,42.6565,42.6175,42.6509,100053.0
2017-06-15 15:45:00,76.45,76.46,76.42,76.45,133428.0,42.6509,42.6565,42.6342,42.6509,133428.0
2017-06-15 15:50:00,76.45,76.45,76.37,76.38,180605.0,42.6509,42.6509,42.6063,42.6119,180605.0
2017-06-15 15:55:00,76.39,76.44,76.34,76.42,347785.0,42.6175,42.6453,42.5896,42.6342,347785.0
2017-06-16 09:30:00,76.67,76.94,76.43,76.72,1286706.0,42.7737,42.9243,42.6398,42.8016,1286706.0
2017-06-16 09:35:00,76.76,76.81,76.64,76.66,84201.0,42.8239,42.8518,42.7569,42.7681,84201.0
2017-06-16 09:40:00,76.67,76.69,76.6,76.62,69259.0,42.7737,42.7848,42.7346,42.7458,69259.0
2017-06-16 09:45:00,76.64,76.64,76.51,76.62,88041.0,42.7569,42.7569,42.6844,42.7458,88041.0
2017-06-16 09:50:00,76.63,76.64,76.5,76.5,91549.0,42.7513,42.7569,42.6788,42.6788,91549.0
2017-06-16 09:55:00,76.5,76.55,76.44,76.48,96527.0,42.6788,42.7067,42.6453,42.6677,96527.0
2017-06-16 10:00:00,76.47,76.5,76.32,76.35,47126.0,42.6621,42.6788,42.5784,42.5951,47126.0
2017-06-16 10:05:00,76.36,76.45,76.35,76.42,55194.0,42.6007,42.6509,42.5951,42.6342,55194.0
2017-06-16 10:10:00,76.42,76.56,76.42,76.53,44489.0,42.6342,42.7123,42.6342,42.6956,44489.0
2017-06-16 10:15:00,76.53,76.53,76.41,76.47,51449.0,42.6956,42.6956,42.6286,42.6621,51449.0
2017-06-16 10:20:00,76.47,76.48,76.43,76.44,52665.0,42.6621,42.6677,42.6398,42.6453,52665.0
2017-06-16 10:25:00,76.44,76.47,76.41,76.47,38802.0,42.6453,42.6621,42.6286,42.6621,38802.0
2017-06-16 10:30:00,76.47,76.5,76.41,76.43,65125.0,42.6621,42.6788,42.6286,42.6398,65125.0
2017-06-16 10:35:00,76.43,76.52,76.42,76.45,54612.0,42.6398,42.69,42.6342,42.6509,54612.0
2017-06-16 10:40:00,76.45,76.47,76.4,76.42,34546.0,42.6509,42.6621,42.623,42.6342,34546.0
2017-06-16 10:45:00,76.41,76.41,76.34,76.38,25805.0,42.6286,42.6286,42.5896,42.6119,25805.0
2017-06-16 10:50:00,76.37,76.48,76.34,76.48,81147.0,42.6063,42.6677,42.5896,42.6677,81147.0
2017-06-16 10:55:00,76.48,76.51,76.43,76.43,74628.0,42.6677,42.6844,42.6398,42.6398,74628.0
2017-06-16 11:00:00,76.43,76.47,76.39,76.46,28844.0,42.6398,42.6621,42.6175,42.6565,28844.0
2017-06-16 11:05:00,76.45,76.46,76.39,76.39,37853.0,42.6509,42.6565,42.6175,42.6175,37853.0
2017-06-16 11:10:00,76.39,76.56,76.39,76.56,46575.0,42.6175,42.7123,42.6175,42.7123,46575.0
2017-06-16 11:15:00,76.55,76.56,76.52,76.54,28347.0,42.7067,42.7123,42.69,42.7011,28347.0
2017-06-16 11:20:00,76.54,76.56,76.52,76.54,27299.0,42.7011,42.7123,42.69,42.7011,27299.0
2017-06-16 11:25:00,76.54,76.55,76.51,76.52,29429.0,42.7011,42.7067,42.6844,42.69,29429.0
2017-06-16 11:30:00,76.52,76.61,76.51,76.59,43300.0,42.69,42.7402,42.6844,42.729,43300.0
2017-06-16 11:35:00,76.58,76.59,76.53,76.54,32145.0,42.7235,42.729,42.6956,42.7011,32145.0
2017-06-16 11:40:00,76.54,76.59,76.52,76.56,25093.0,42.7011,42.729,42.69,42.7123,25093.0
2017-06-16 11:45:00,76.57,76.59,76.55,76.58,17861.0,42.7179,42.729,42.7067,42.7235,17861.0
2017-06-16 11:50:00,76.58,76.6,76.54,76.56,17679.0,42.7235,42.7346,42.7011,42.7123,17679.0
2017-06-16 11:55:00,76.56,76.67,76.56,76.66,48184.0,42.7123,42.7737,42.7123,42.7681,48184.0
2017-06-16 12:00:00,76.67,76.74,76.65,76.73,32158.0,42.7737,42.8127,42.7625,42.8071,32158.0
2017-06-16 12:05:00,76.72,76.73,76.67,76.69,27371.0,42.8016,42.8071,42.7737,42.7848,27371.0
2017-06-16 12:10:00,76.7,76.72,76.68,76.7,22110.0,42.7904,42.8016,42.7792,42.7904,22110.0
2017-06-16 12:15:00,76.69,76.7,76.66,76.67,18878.0,42.7848,42.7904,42.7681,42.7737,18878.0
2017-06-16 12:20:00,76.68,76.69,76.66,76.67,19427.0,42.7792,42.7848,42.7681,42.7737,19427.0
2017-06-16 12:25:00,76.67,76.71,76.65,76.65,18076.0,42.7737,42.796,42.7625,42.7625,18076.0
2017-06-16 12:30:00,76.65,76.66,76.6,76.64,28010.0,42.7625,42.7681,42.7346,42.7569,28010.0
2017-06-16 12:35:00,76.63,76.63,76.53,76.55,24871.0,42.7513,42.7513,42.6956,42.7067,24871.0
2017-06-16 12:40:00,76.55,76.59,76.55,76.59,23279.0,42.7067,42.729,42.7067,42.729,23279.0
2017-06-16 12:45:00,76.59,76.64,76.59,76.63,41280.0,42.729,42.7569,42.729,42.7513,41280.0
2017-06-16 12:50:00,76.63,76.65,76.61,76.65,10698.0,42.7513,42.7625,42.7402,42.7625,10698.0
2017-06-16 12:55:00,76.64,76.68,76.64,76.64,20535.0,42.7569,42.7792,42.7569,42.7569,20535.0
2017-06-16 13:00:00,76.63,76.65,76.63,76.64,9769.0,42.7513,42.7625,42.7513,42.7569,9769.0
2017-06-16 13:05:00,76.64,76.65,76.61,76.62,23328.0,42.7569,42.7625,42.7402,42.7458,23328.0
2017-06-16 13:10:00,76.62,76.64,76.58,76.6,25356.0,42.7458,42.7569,42.7235,42.7346,25356.0
2017-06-16 13:15:00,76.59,76.61,76.54,76.56,25638.0,42.729,42.7402,42.7011,42.7123,25638.0
2017-06-16 13:20:00,76.56,76.6,76.54,76.6,28192.0,42.7123,42.7346,42.7011,42.7346,28192.0
2017-06-16 13:25:00,76.6,76.63,76.57,76.61,33129.0,42.7346,42.7513,42.7179,42.7402,33129.0
2017-06-16 13:30:00,76.61,76.66,76.6,76.63,18498.0,42.7402,42.7681,42.7346,42.7513,18498.0
2017-06-16 13:35:00,76.64,76.67,76.62,76.63,11912.0,42.7569,42.7737,42.7458,42.7513,11912.0
2017-06-16 13:40:00,76.63,76.64,76.61,76.63,16425.0,42.7513,42.7569,42.7402,42.7513,16425.0
2017-06-16 13:45:00,76.63,76.67,76.61,76.66,19404.0,42.7513,42.7737,42.7402,42.7681,19404.0
2017-06-16 13:50:00,76.67,76.67,76.63,76.67,15764.0,42.7737,42.7737,42.7513,42.7737,15764.0
2017-06-16 13:55:00,76.67,76.69,76.65,76.68,16343.0,42.7737,42.7848,42.7625,42.7792,16343.0
2017-06-16 14:00:00,76.68,76.72,76.67,76.7,31304.0,42.7792,42.8016,42.7737,42.7904,31304.0
2017-06-16 14:05:00,76.69,76.74,76.67,76.74,35820.0,42.7848,42.8127,42.7737,42.8127,35820.0
2017-06-16 14:10:00,76.75,76.75,76.7,76.72,20031.0,42.8183,42.8183,42.7904,42.8016,20031.0
2017-06-16 14:15:00,76.71,76.74,76.7,76.7,21868.0,42.796,42.8127,42.7904,42.7904,21868.0
2017-06-16 14:20:00,76.71,76.73,76.7,76.73,23305.0,42.796,42.8071,42.7904,42.8071,23305.0
2017-06-16 14:25:00,76.72,76.72,76.62,76.64,33240.0,42.8016,42.8016,42.7458,42.7569,33240.0
2017-06-16 14:30:00,76.64,76.67,76.62,76.67,16889.0,42.7569,42.7737,42.7458,42.7737,16889.0
2017-06-16 14:35:00,76.67,76.76,76.66,76.71,42746.0,42.7737,42.8239,42.7681,42.796,42746.0
2017-06-16 14:40:00,76.7,76.72,76.66,76.67,23939.0,42.7904,42.8016,42.7681,42.7737,23939.0
2017-06-16 14:45:00,76.67,76.68,76.67,76.68,13860.0,42.7737,42.7792,42.7737,42.7792,13860.0
2017-06-16 14:50:00,76.69,76.78,76.68,76.78,49769.0,42.7848,42.835,42.7792,42.835,49769.0
2017-06-16 14:55:00,76.78,76.8,76.74,76.78,35113.0,42.835,42.8462,42.8127,42.835,35113.0
2017-06-16 15:00:00,76.79,76.82,76.77,76.81,60118.0,42.8406,42.8573,42.8295,42.8518,60118.0
2017-06-16 15:05:00,76.81,76.85,76.81,76.81,39107.0,42.8518,42.8741,42.8518,42.8518,39107.0
2017-06-16 15:10:00,76.8,76.83,76.78,76.81,40544.0,42.8462,42.8629,42.835,42.8518,40544.0
2017-06-16 15:15:00,76.81,76.85,76.77,76.81,49064.0,42.8518,42.8741,42.8295,42.8518,49064.0
2017-06-16 15:20:00,76.82,76.82,76.79,76.81,60287.0,42.8573,42.8573,42.8406,42.8518,60287.0
2017-06-16 15:25:00,76.82,76.88,76.8,76.84,61921.0,42.8573,42.8908,42.8462,42.8685,61921.0
2017-06-16 15:30:00,76.84,76.89,76.83,76.88,74609.0,42.8685,42.8964,42.8629,42.8908,74609.0
2017-06-16 15:35:00,76.88,76.89,76.82,76.89,84882.0,42.8908,42.8964,42.8573,42.8964,84882.0
2017-06-16 15:40:00,76.89,76.99,76.87,76.99,147254.0,42.8964,42.9522,42.8852,42.9522,147254.0
2017-06-16 15:45:00,77.0,77.04,76.93,76.94,194869.0,42.9578,42.9801,42.9187,42.9243,194869.0
2017-06-16 15:50:00,76.94,77.03,76.93,77.03,139049.0,42.9243,42.9745,42.9187,42.9745,139049.0
2017-06-16 15:55:00,77.02,77.29,77.02,77.28,1008864.0,42.9689,43.1196,42.9689,43.114,1008864.0
2017-06-19 09:30:00,77.38,77.38,77.2,77.33,133191.0,43.1698,43.1698,43.0693,43.1419,133191.0
2017-06-19 09:35:00,77.32,77.37,77.28,77.36,58406.0,43.1363,43.1642,43.114,43.1586,58406.0
2017-06-19 09:40:00,77.35,77.41,77.3,77.35,61604.0,43.153,43.1865,43.1251,43.153,61604.0
2017-06-19 09:45:00,77.36,77.43,77.34,77.42,70974.0,43.1586,43.1977,43.1475,43.1921,70974.0
2017-06-19 09:50:00,77.43,77.49,77.4,77.47,95394.0,43.1977,43.2311,43.1809,43.22,95394.0
2017-06-19 09:55:00,77.47,77.54,77.45,77.52,161799.0,43.22,43.259,43.2088,43.2479,161799.0
2017-06-19 10:00:00,77.52,77.61,77.46,77.61,103489.0,43.2479,43.2981,43.2144,43.2981,103489.0
2017-06-19 10:05:00,77.6,77.63,77.44,77.48,83950.0,43.2925,43.3092,43.2032,43.2256,83950.0
2017-06-19 10:10:00,77.49,77.69,77.49,77.59,75538.0,43.2311,43.3427,43.2311,43.2869,75538.0
2017-06-19 10:15:00,77.6,77.62,77.51,77.6,44214.0,43.2925,43.3037,43.2423,43.2925,44214.0
2017-06-19 10:20:00,77.61,77.66,77.58,77.62,63799.0,43.2981,43.326,43.2813,43.3037,63799.0
2017-06-19 10:25:00,77.63,77.65,77.56,77.65,61939.0,43.3092,43.3204,43.2702,43.3204,61939.0
2017-06-19 10:30:00,77.65,77.74,77.63,77.73,62382.0,43.3204,43.3706,43.3092,43.365,62382.0
2017-06-19 10:35:00,77.73,77.74,77.65,77.66,65036.0,43.365,43.3706,43.3204,43.326,65036.0
2017-06-19 10:40:00,77.65,77.66,77.56,77.61,42028.0,43.3204,43.326,43.2702,43.2981,42028.0
2017-06-19 10:45:00,77.6,77.65,77.58,77.6,58083.0,43.2925,43.3204,43.2813,43.2925,58083.0
2017-06-19 10:50:00,77.6,77.62,77.54,77.57,31570.0,43.2925,43.3037,43.259,43.2758,31570.0
2017-06-19 10:55:00,77.58,77.59,77.56,77.56,35501.0,43.2813,43.2869,43.2702,43.2702,35501.0
2017-06-19 11:00:00,77.57,77.6,77.56,77.58,35934.0,43.2758,43.2925,43.2702,43.2813,35934.0
2017-06-19 11:05:00,77.58,77.64,77.58,77.62,28802.0,43.2813,43.3148,43.2813,43.3037,28802.0
2017-06-19 11:10:00,77.63,77.66,77.62,77.65,28794.0,43.3092,43.326,43.3037,43.3204,28794.0
2017-06-19 11:15:00,77.65,77.67,77.62,77.67,28333.0,43.3204,43.3316,43.3037,43.3316,28333.0
2017-06-19 11:20:00,77.67,77.7,77.65,77.68,37383.0,43.3316,43.3483,43.3204,43.3371,37383.0
2017-06-19 11:25:00,77.69,77.74,77.67,77.73,46969.0,43.3427,43.3706,43.3316,43.365,46969.0
2017-06-19 11:30:00,77.72,77.73,77.68,77.69,25487.0,43.3595,43.365,43.3371,43.3427,25487.0
2017-06-19 11:35:00,77.69,77.7,77.64,77.69,66347.0,43.3427,43.3483,43.3148,43.3427,66347.0
2017-06-19 11:40:00,77.69,77.71,77.67,77.7,19805.0,43.3427,43.3539,43.3316,43.3483,19805.0
2017-06-19 11:45:00,77.7,77.74,77.7,77.71,21711.0,43.3483,43.3706,43.3483,43.3539,21711.0
2017-06-19 11:50:00,77.72,77.78,77.71,77.77,35668.0,43.3595,43.3929,43.3539,43.3873,35668.0
2017-06-19 11:55:00,77.76,77.78,77.73,77.73,41698.0,43.3818,43.3929,43.365,43.365,41698.0
2017-06-19 12:00:00,77.73,77.76,77.72,77.73,18338.0,43.365,43.3818,43.3595,43.365,18338.0
2017-06-19 12:05:00,77.73,77.74,77.72,77.73,10060.0,43.365,43.3706,43.3595,43.365,10060.0
2017-06-19 12:10:00,77.73,77.73,77.66,77.71,30806.0,43.365,43.365,43.326,43.3539,30806.0
2017-06-19 12:15:00,77.71,77.73,77.7,77.71,22452.0,43.3539,43.365,43.3483,43.3539,22452.0
2017-06-19 12:20:00,77.71,77.72,77.64,77.67,35969.0,43.3539,43.3595,43.3148,43.3316,35969.0
2017-06-19 12:25:00,77.67,77.69,77.63,77.67,33607.0,43.3316,43.3427,43.3092,43.3316,33607.0
2017-06-19 12:30:00,77.67,77.69,77.63,77.64,24581.0,43.3316,43.3427,43.3092,43.3148,24581.0
2017-06-19 12:35:00,77.65,77.65,77.62,77.63,21710.0,43.3204,43.3204,43.3037,43.3092,21710.0
2017-06-19 12:40:00,77.63,77.64,77.6,77.64,20008.0,43.3092,43.3148,43.2925,43.3148,20008.0
2017-06-19 12:45:00,77.64,77.66,77.63,77.66,9248.0,43.3148,43.326,43.3092,43.326,9248.0
2017-06-19 12:50:00,77.65,77.66,77.62,77.63,27206.0,43.3204,43.326,43.3037,43.3092,27206.0
2017-06-19 12:55:00,77.62,77.63,77.57,77.58,21374.0,43.3037,43.3092,43.2758,43.2813,21374.0
2017-06-19 13:00:00,77.58,77.59,77.56,77.57,16034.0,43.2813,43.2869,43.2702,43.2758,16034.0
2017-06-19 13:05:00,77.58,77.58,77.5,77.52,20331.0,43.2813,43.2813,43.2367,43.2479,20331.0
2017-06-19 13:10:00,77.51,77.59,77.5,77.59,21772.0,43.2423,43.2869,43.2367,43.2869,21772.0
2017-06-19 13:15:00,77.59,77.64,77.59,77.63,43864.0,43.2869,43.3148,43.2869,43.3092,43864.0
2017-06-19 13:20:00,77.63,77.66,77.62,77.65,34379.0,43.3092,43.326,43.3037,43.3204,34379.0
2017-06-19 13:25:00,77.65,77.69,77.62,77.63,77620.0,43.3204,43.3427,43.3037,43.3092,77620.0
2017-06-19 13:30:00,77.62,77.62,77.56,77.56,17896.0,43.3037,43.3037,43.2702,43.2702,17896.0
2017-06-19 13:35:00,77.56,77.6,77.56,77.57,26577.0,43.2702,43.2925,43.2702,43.2758,26577.0
2017-06-19 13:40:00,77.58,77.67,77.57,77.64,81013.0,43.2813,43.3316,43.2758,43.3148,81013.0
2017-06-19 13:45:00,77.63,77.64,77.61,77.62,32430.0,43.3092,43.3148,43.2981,43.3037,32430.0
2017-06-19 13:50:00,77.62,77.62,77.58,77.58,21751.0,43.3037,43.3037,43.2813,43.2813,21751.0
2017-06-19 13:55:00,77.58,77.62,77.58,77.6,26015.0,43.2813,43.3037,43.2813,43.2925,26015.0
2017-06-19 14:00:00,77.59,77.6,77.48,77.5,62813.0,43.2869,43.2925,43.2256,43.2367,62813.0
2017-06-19 14:05:00,77.5,77.57,77.5,77.57,29365.0,43.2367,43.2758,43.2367,43.2758,29365.0
2017-06-19 14:10:00,77.58,77.62,77.58,77.6,29419.0,43.2813,43.3037,43.2813,43.2925,29419.0
2017-06-19 14:15:00,77.6,77.63,77.58,77.63,27304.0,43.2925,43.3092,43.2813,43.3092,27304.0
2017-06-19 14:20:00,77.64,77.72,77.64,77.69,53752.0,43.3148,43.3595,43.3148,43.3427,53752.0
2017-06-19 14:25:00,77.7,77.71,77.64,77.65,19006.0,43.3483,43.3539,43.3148,43.3204,19006.0
2017-06-19 14:30:00,77.64,77.65,77.59,77.59,26969.0,43.3148,43.3204,43.2869,43.2869,26969.0
2017-06-19 14:35:00,77.59,77.61,77.58,77.59,40189.0,43.2869,43.2981,43.2813,43.2869,40189.0
2017-06-19 14:40:00,77.6,77.61,77.58,77.59,28571.0,43.2925,43.2981,43.2813,43.2869,28571.0
2017-06-19 14:45:00,77.6,77.62,77.55,77.56,36329.0,43.2925,43.3037,43.2646,43.2702,36329.0
2017-06-19 14:50:00,77.56,77.57,77.53,77.54,23249.0,43.2702,43.2758,43.2535,43.259,23249.0
2017-06-19 14:55:00,77.55,77.58,77.54,77.57,19906.0,43.2646,43.2813,43.259,43.2758,19906.0
2017-06-19 15:00:00,77.57,77.61,77.55,77.57,66543.0,43.2758,43.2981,43.2646,43.2758,66543.0
2017-06-19 15:05:00,77.58,77.64,77.56,77.59,48166.0,43.2813,43.3148,43.2702,43.2869,48166.0
2017-06-19 15:10:00,77.6,77.63,77.57,77.61,32382.0,43.2925,43.3092,43.2758,43.2981,32382.0
2017-06-19 15:15:00,77.6,77.65,77.6,77.65,30193.0,43.2925,43.3204,43.2925,43.3204,30193.0
2017-06-19 15:20:00,77.65,77.65,77.59,77.6,65533.0,43.3204,43.3204,43.2869,43.2925,65533.0
2017-06-19 15:25:00,77.6,77.63,77.59,77.59,48271.0,43.2925,43.3092,43.2869,43.2869,48271.0
2017-06-19 15:30:00,77.6,77.64,77.59,77.64,54379.0,43.2925,43.3148,43.2869,43.3148,54379.0
2017-06-19 15:35:00,77.64,77.76,77.63,77.76,97258.0,43.3148,43.3818,43.3092,43.3818,97258.0
2017-06-19 15:40:00,77.76,77.76,77.7,77.71,87477.0,43.3818,43.3818,43.3483,43.3539,87477.0
2017-06-19 15:45:00,77.71,77.73,77.67,77.67,78059.0,43.3539,43.365,43.3316,43.3316,78059.0
2017-06-19 15:50:00,77.68,77.69,77.63,77.64,144836.0,43.3371,43.3427,43.3092,43.3148,144836.0
2017-06-19 15:55:00,77.64,77.71,77.61,77.7,301752.0,43.3148,43.3539,43.2981,43.3483,301752.0
2017-06-20 09:30:00,77.63,77.72,77.53,77.71,121701.0,43.3092,43.3595,43.2535,43.3539,121701.0
2017-06-20 09:35:00,77.72,77.79,77.69,77.71,32111.0,43.3595,43.3985,43.3427,43.3539,32111.0
2017-06-20 09:40:00,77.7,77.71,77.6,77.62,22324.0,43.3483,43.3539,43.2925,43.3037,22324.0
2017-06-20 09:45:00,77.62,77.69,77.6,77.69,33452.0,43.3037,43.3427,43.2925,43.3427,33452.0
2017-06-20 09:50:00,77.69,77.74,77.66,77.67,31170.0,43.3427,43.3706,43.326,43.3316,31170.0
2017-06-20 09:55:00,77.67,77.72,77.67,77.69,27482.0,43.3316,43.3595,43.3316,43.3427,27482.0
2017-06-20 10:00:00,77.69,77.7,77.59,77.59,56807.0,43.3427,43.3483,43.2869,43.2869,56807.0
2017-06-20 10:05:00,77.58,77.59,77.51,77.53,44327.0,43.2813,43.2869,43.2423,43.2535,44327.0
2017-06-20 10:10:00,77.53,77.56,77.5,77.5,37379.0,43.2535,43.2702,43.2367,43.2367,37379.0
2017-06-20 10:15:00,77.51,77.55,77.48,77.52,32172.0,43.2423,43.2646,43.2256,43.2479,32172.0
2017-06-20 10:20:00,77.51,77.64,77.51,77.62,35163.0,43.2423,43.3148,43.2423,43.3037,35163.0
2017-06-20 10:25:00,77.63,77.67,77.57,77.58,64065.0,43.3092,43.3316,43.2758,43.2813,64065.0
2017-06-20 10:30:00,77.58,77.59,77.55,77.58,40265.0,43.2813,43.2869,43.2646,43.2813,40265.0
2017-06-20 10:35:00,77.59,77.63,77.59,77.59,33290.0,43.2869,43.3092,43.2869,43.2869,33290.0
2017-06-20 10:40:00,77.59,77.59,77.53,77.55,39820.0,43.2869,43.2869,43.2535,43.2646,39820.0
2017-06-20 10:45:00,77.55,77.62,77.55,77.62,36541.0,43.2646,43.3037,43.2646,43.3037,36541.0
2017-06-20 10:50:00,77.62,77.62,77.57,77.58,17650.0,43.3037,43.3037,43.2758,43.2813,17650.0
2017-06-20 10:55:00,77.57,77.58,77.46,77.46,62926.0,43.2758,43.2813,43.2144,43.2144,62926.0
2017-06-20 11:00:00,77.47,77.5,77.43,77.5,48494.0,43.22,43.2367,43.1977,43.2367,48494.0
2017-06-20 11:05:00,77.5,77.59,77.5,77.55,42171.0,43.2367,43.2869,43.2367,43.2646,42171.0
2017-06-20 11:10:00,77.56,77.56,77.48,77.5,53885.0,43.2702,43.2702,43.2256,43.2367,53885.0
2017-06-20 11:15:00,77.51,77.55,77.5,77.52,36532.0,43.2423,43.2646,43.2367,43.2479,36532.0
2017-06-20 11:20:00,77.53,77.6,77.52,77.55,26444.0,43.2535,43.2925,43.2479,43.2646,26444.0
2017-06-20 11:25:00,77.55,77.56,77.48,77.52,34651.0,43.2646,43.2702,43.2256,43.2479,34651.0
2017-06-20 11:30:00,77.52,77.58,77.5,77.55,38090.0,43.2479,43.2813,43.2367,43.2646,38090.0
2017-06-20 11:35:00,77.56,77.61,77.53,77.59,31722.0,43.2702,43.2981,43.2535,43.2869,31722.0
2017-06-20 11:40:00,77.59,77.59,77.53,77.53,29519.0,43.2869,43.2869,43.2535,43.2535,29519.0
2017-06-20 11:45:00,77.53,77.54,77.51,77.52,23769.0,43.2535,43.259,43.2423,43.2479,23769.0
2017-06-20 11:50:00,77.52,77.53,77.5,77.5,17659.0,43.2479,43.2535,43.2367,43.2367,17659.0
2017-06-20 11:55:00,77.51,77.51,77.44,77.47,48943.0,43.2423,43.2423,43.2032,43.22,48943.0
2017-06-20 12:00:00,77.48,77.5,77.45,77.5,23300.0,43.2256,43.2367,43.2088,43.2367,23300.0
2017-06-20 12:05:00,77.5,77.51,77.47,77.5,14709.0,43.2367,43.2423,43.22,43.2367,14709.0
2017-06-20 12:10:00,77.51,77.51,77.43,77.45,27116.0,43.2423,43.2423,43.1977,43.2088,27116.0
2017-06-20 12:15:00,77.47,77.48,77.45,77.48,15321.0,43.22,43.2256,43.2088,43.2256,15321.0
2017-06-20 12:20:00,77.48,77.49,77.4,77.43,33194.0,43.2256,43.2311,43.1809,43.1977,33194.0
2017-06-20 12:25:00,77.43,77.44,77.38,77.41,27033.0,43.1977,43.2032,43.1698,43.1865,27033.0
2017-06-20 12:30:00,77.41,77.48,77.41,77.48,53111.0,43.1865,43.2256,43.1865,43.2256,53111.0
2017-06-20 12:35:00,77.47,77.51,77.43,77.48,44420.0,43.22,43.2423,43.1977,43.2256,44420.0
2017-06-20 12:40:00,77.48,77.53,77.44,77.51,20137.0,43.2256,43.2535,43.2032,43.2423,20137.0
2017-06-20 12:45:00,77.51,77.52,77.46,77.49,16368.0,43.2423,43.2479,43.2144,43.2311,16368.0
2017-06-20 12:50:00,77.5,77.53,77.49,77.52,19551.0,43.2367,43.2535,43.2311,43.2479,19551.0
2017-06-20 12:55:00,77.53,77.57,77.51,77.54,54837.0,43.2535,43.2758,43.2423,43.259,54837.0
2017-06-20 13:00:00,77.54,77.59,77.54,77.56,24336.0,43.259,43.2869,43.259,43.2702,24336.0
2017-06-20 13:05:00,77.55,77.56,77.52,77.53,11650.0,43.2646,43.2702,43.2479,43.2535,11650.0
2017-06-20 13:10:00,77.53,77.54,77.52,77.53,17829.0,43.2535,43.259,43.2479,43.2535,17829.0
2017-06-20 13:15:00,77.53,77.58,77.5,77.57,26751.0,43.2535,43.2813,43.2367,43.2758,26751.0
2017-06-20 13:20:00,77.56,77.59,77.54,77.57,22678.0,43.2702,43.2869,43.259,43.2758,22678.0
2017-06-20 13:25:00,77.57,77.57,77.52,77.53,12991.0,43.2758,43.2758,43.2479,43.2535,12991.0
2017-06-20 13:30:00,77.54,77.54,77.48,77.51,25274.0,43.259,43.259,43.2256,43.2423,25274.0
2017-06-20 13:35:00,77.51,77.53,77.5,77.5,13885.0,43.2423,43.2535,43.2367,43.2367,13885.0
2017-06-20 13:40:00,77.5,77.52,77.47,77.48,18492.0,43.2367,43.2479,43.22,43.2256,18492.0
2017-06-20 13:45:00,77.48,77.5,77.48,77.49,19749.0,43.2256,43.2367,43.2256,43.2311,19749.0
2017-06-20 13:50:00,77.49,77.5,77.46,77.47,16164.0,43.2311,43.2367,43.2144,43.22,16164.0
2017-06-20 13:55:00,77.48,77.48,77.44,77.47,23008.0,43.2256,43.2256,43.2032,43.22,23008.0
2017-06-20 14:00:00,77.47,77.48,77.4,77.42,33045.0,43.22,43.2256,43.1809,43.1921,33045.0
2017-06-20 14:05:00,77.41,77.46,77.41,77.45,25495.0,43.1865,43.2144,43.1865,43.2088,25495.0
2017-06-20 14:10:00,77.45,77.46,77.4,77.41,18823.0,43.2088,43.2144,43.1809,43.1865,18823.0
2017-06-20 14:15:00,77.4,77.43,77.38,77.4,22869.0,43.1809,43.1977,43.1698,43.1809,22869.0
2017-06-20 14:20:00,77.39,77.43,77.37,77.38,26774.0,43.1753,43.1977,43.1642,43.1698,26774.0
2017-06-20 14:25:00,77.38,77.39,77.33,77.33,19823.0,43.1698,43.1753,43.1419,43.1419,19823.0
2017-06-20 14:30:00,77.33,77.36,77.33,77.35,19727.0,43.1419,43.1586,43.1419,43.153,19727.0
2017-06-20 14:35:00,77.36,77.42,77.35,77.42,32366.0,43.1586,43.1921,43.153,43.1921,32366.0
2017-06-20 14:40:00,77.42,77.44,77.37,77.44,46988.0,43.1921,43.2032,43.1642,43.2032,46988.0
2017-06-20 14:45:00,77.43,77.46,77.42,77.42,19772.0,43.1977,43.2144,43.1921,43.1921,19772.0
2017-06-20 14:50:00,77.42,77.48,77.42,77.48,20543.0,43.1921,43.2256,43.1921,43.2256,20543.0
2017-06-20 14:55:00,77.47,77.48,77.44,77.46,29170.0,43.22,43.2256,43.2032,43.2144,29170.0
2017-06-20 15:00:00,77.46,77.47,77.43,77.45,34286.0,43.2144,43.22,43.1977,43.2088,34286.0
2017-06-20 15:05:00,77.45,77.45,77.39,77.4,27541.0,43.2088,43.2088,43.1753,43.1809,27541.0
2017-06-20 15:10:00,77.4,77.47,77.38,77.46,33887.0,43.1809,43.22,43.1698,43.2144,33887.0
2017-06-20 15:15:00,77.47,77.47,77.41,77.42,28201.0,43.22,43.22,43.1865,43.1921,28201.0
2017-06-20 15:20:00,77.42,77.45,77.4,77.41,15800.0,43.1921,43.2088,43.1809,43.1865,15800.0
2017-06-20 15:25:00,77.41,77.43,77.36,77.42,39437.0,43.1865,43.1977,43.1586,43.1921,39437.0
2017-06-20 15:30:00,77.42,77.45,77.39,77.43,53370.0,43.1921,43.2088,43.1753,43.1977,53370.0
2017-06-20 15:35:00,77.43,77.45,77.39,77.43,57456.0,43.1977,43.2088,43.1753,43.1977,57456.0
2017-06-20 15:40:00,77.42,77.43,77.38,77.38,57892.0,43.1921,43.1977,43.1698,43.1698,57892.0
2017-06-20 15:45:00,77.38,77.38,77.29,77.29,88555.0,43.1698,43.1698,43.1196,43.1196,88555.0
2017-06-20 15:50:00,77.29,77.35,77.29,77.33,96895.0,43.1196,43.153,43.1196,43.1419,96895.0
2017-06-20 15:55:00,77.33,77.34,77.29,77.33,208825.0,43.1419,43.1475,43.1196,43.1419,208825.0
2017-06-21 09:30:00,77.4,77.6,77.38,77.53,122845.0,43.1809,43.2925,43.1698,43.2535,122845.0
2017-06-21 09:35:00,77.57,77.63,77.53,77.6,18787.0,43.2758,43.3092,43.2535,43.2925,18787.0
2017-06-21 09:40:00,77.6,77.61,77.45,77.46,34769.0,43.2925,43.2981,43.2088,43.2144,34769.0
2017-06-21 09:45:00,77.46,77.49,77.38,77.43,60622.0,43.2144,43.2311,43.1698,43.1977,60622.0
2017-06-21 09:50:00,77.42,77.45,77.37,77.38,38586.0,43.1921,43.2088,43.1642,43.1698,38586.0
2017-06-21 09:55:00,77.37,77.46,77.37,77.43,54685.0,43.1642,43.2144,43.1642,43.1977,54685.0
2017-06-21 10:00:00,77.43,77.53,77.43,77.46,48182.0,43.1977,43.2535,43.1977,43.2144,48182.0
2017-06-21 10:05:00,77.45,77.47,77.42,77.43,27944.0,43.2088,43.22,43.1921,43.1977,27944.0
2017-06-21 10:10:00,77.42,77.44,77.38,77.42,30638.0,43.1921,43.2032,43.1698,43.1921,30638.0
2017-06-21 10:15:00,77.41,77.44,77.34,77.36,26530.0,43.1865,43.2032,43.1475,43.1586,26530.0
2017-06-21 10:20:00,77.37,77.38,77.31,77.33,42616.0,43.1642,43.1698,43.1307,43.1419,42616.0
2017-06-21 10:25:00,77.34,77.37,77.3,77.32,47236.0,43.1475,43.1642,43.1251,43.1363,47236.0
2017-06-21 10:30:00,77.31,77.31,77.25,77.28,40843.0,43.1307,43.1307,43.0972,43.114,40843.0
2017-06-21 10:35:00,77.28,77.36,77.27,77.35,45439.0,43.114,43.1586,43.1084,43.153,45439.0
2017-06-21 10:40:00,77.34,77.45,77.33,77.44,66167.0,43.1475,43.2088,43.1419,43.2032,66167.0
2017-06-21 10:45:00,77.45,77.45,77.36,77.37,40032.0,43.2088,43.2088,43.1586,43.1642,40032.0
2017-06-21 10:50:00,77.36,77.36,77.24,77.25,24465.0,43.1586,43.1586,43.0917,43.0972,24465.0
2017-06-21 10:55:00,77.25,77.29,77.22,77.24,86260.0,43.0972,43.1196,43.0805,43.0917,86260.0
2017-06-21 11:00:00,77.23,77.24,77.16,77.22,54646.0,43.0861,43.0917,43.047,43.0805,54646.0
2017-06-21 11:05:00,77.23,77.26,77.18,77.18,27331.0,43.0861,43.1028,43.0582,43.0582,27331.0
2017-06-21 11:10:00,77.19,77.2,77.13,77.15,39582.0,43.0638,43.0693,43.0303,43.0415,39582.0
2017-06-21 11:15:00,77.15,77.15,77.06,77.07,29898.0,43.0415,43.0415,42.9912,42.9968,29898.0
2017-06-21 11:20:00,77.07,77.08,77.0,77.03,40040.0,42.9968,43.0024,42.9578,42.9745,40040.0
2017-06-21 11:25:00,77.03,77.03,76.92,76.92,42792.0,42.9745,42.9745,42.9131,42.9131,42792.0
2017-06-21 11:30:00,76.92,76.96,76.88,76.9,32756.0,42.9131,42.9355,42.8908,42.902,32756.0
2017-06-21 11:35:00,76.88,77.05,76.87,77.02,51227.0,42.8908,42.9857,42.8852,42.9689,51227.0
2017-06-21 11:40:00,77.01,77.02,76.97,76.99,52188.0,42.9633,42.9689,42.941,42.9522,52188.0
2017-06-21 11:45:00,76.99,77.01,76.94,76.95,25007.0,42.9522,42.9633,42.9243,42.9299,25007.0
2017-06-21 11:50:00,76.95,76.96,76.92,76.92,25274.0,42.9299,42.9355,42.9131,42.9131,25274.0
2017-06-21 11:55:00,76.92,76.98,76.92,76.98,16611.0,42.9131,42.9466,42.9131,42.9466,16611.0
2017-06-21 12:00:00,76.98,77.04,76.98,77.03,25024.0,42.9466,42.9801,42.9466,42.9745,25024.0
2017-06-21 12:05:00,77.04,77.07,77.03,77.06,31120.0,42.9801,42.9968,42.9745,42.9912,31120.0
2017-06-21 12:10:00,77.06,77.1,77.05,77.08,20168.0,42.9912,43.0136,42.9857,43.0024,20168.0
2017-06-21 12:15:00,77.07,77.07,77.01,77.02,31960.0,42.9968,42.9968,42.9633,42.9689,31960.0
2017-06-21 12:20:00,77.03,77.04,77.01,77.03,30731.0,42.9745,42.9801,42.9633,42.9745,30731.0
2017-06-21 12:25:00,77.04,77.09,77.03,77.08,31017.0,42.9801,43.008,42.9745,43.0024,31017.0
2017-06-21 12:30:00,77.08,77.11,77.05,77.08,59471.0,43.0024,43.0191,42.9857,43.0024,59471.0
2017-06-21 12:35:00,77.08,77.1,77.06,77.08,36819.0,43.0024,43.0136,42.9912,43.0024,36819.0
2017-06-21 12:40:00,77.07,77.08,77.03,77.03,33521.0,42.9968,43.0024,42.9745,42.9745,33521.0
2017-06-21 12:45:00,77.04,77.05,76.98,76.98,15352.0,42.9801,42.9857,42.9466,42.9466,15352.0
2017-06-21 12:50:00,76.99,77.03,76.99,77.0,25817.0,42.9522,42.9745,42.9522,42.9578,25817.0
2017-06-21 12:55:00,77.0,77.02,76.97,76.99,21971.0,42.9578,42.9689,42.941,42.9522,21971.0
2017-06-21 13:00:00,76.98,77.01,76.97,77.01,19285.0,42.9466,42.9633,42.941,42.9633,19285.0
2017-06-21 13:05:00,77.01,77.01,76.98,77.0,16381.0,42.9633,42.9633,42.9466,42.9578,16381.0
2017-06-21 13:10:00,77.0,77.01,76.98,77.01,26475.0,42.9578,42.9633,42.9466,42.9633,26475.0
2017-06-21 13:15:00,77.01,77.03,76.96,76.96,35182.0,42.9633,42.9745,42.9355,42.9355,35182.0
2017-06-21 13:20:00,76.97,77.0,76.95,76.95,13521.0,42.941,42.9578,42.9299,42.9299,13521.0
2017-06-21 13:25:00,76.95,76.96,76.92,76.95,17535.0,42.9299,42.9355,42.9131,42.9299,17535.0
2017-06-21 13:30:00,76.95,76.98,76.94,76.96,14193.0,42.9299,42.9466,42.9243,42.9355,14193.0
2017-06-21 13:35:00,76.97,76.99,76.94,76.96,21374.0,42.941,42.9522,42.9243,42.9355,21374.0
2017-06-21 13:40:00,76.96,76.98,76.94,76.96,21504.0,42.9355,42.9466,42.9243,42.9355,21504.0
2017-06-21 13:45:00,76.97,76.97,76.94,76.97,17117.0,42.941,42.941,42.9243,42.941,17117.0
2017-06-21 13:50:00,76.97,77.03,76.97,76.98,39704.0,42.941,42.9745,42.941,42.9466,39704.0
2017-06-21 13:55:00,76.99,77.03,76.96,77.03,28521.0,42.9522,42.9745,42.9355,42.9745,28521.0
2017-06-21 14:00:00,77.02,77.03,76.99,77.02,17704.0,42.9689,42.9745,42.9522,42.9689,17704.0
2017-06-21 14:05:00,77.03,77.03,76.99,77.01,48089.0,42.9745,42.9745,42.9522,42.9633,48089.0
2017-06-21 14:10:00,77.0,77.03,76.99,77.02,36838.0,42.9578,42.9745,42.9522,42.9689,36838.0
2017-06-21 14:15:00,77.03,77.05,77.02,77.04,19713.0,42.9745,42.9857,42.9689,42.9801,19713.0
2017-06-21 14:20:00,77.05,77.05,76.99,76.99,39366.0,42.9857,42.9857,42.9522,42.9522,39366.0
2017-06-21 14:25:00,77.0,77.01,76.93,76.94,27153.0,42.9578,42.9633,42.9187,42.9243,27153.0
2017-06-21 14:30:00,76.94,76.97,76.93,76.96,20491.0,42.9243,42.941,42.9187,42.9355,20491.0
2017-06-21 14:35:00,76.97,77.01,76.96,77.01,47983.0,42.941,42.9633,42.9355,42.9633,47983.0
2017-06-21 14:40:00,77.01,77.01,76.98,76.99,38319.0,42.9633,42.9633,42.9466,42.9522,38319.0
2017-06-21 14:45:00,76.99,77.04,76.98,77.03,33016.0,42.9522,42.9801,42.9466,42.9745,33016.0
2017-06-21 14:50:00,77.04,77.04,77.01,77.01,44705.0,42.9801,42.9801,42.9633,42.9633,44705.0
2017-06-21 14:55:00,77.02,77.03,77.0,77.01,52817.0,42.9689,42.9745,42.9578,42.9633,52817.0
2017-06-21 15:00:00,77.0,77.01,76.94,77.0,39770.0,42.9578,42.9633,42.9243,42.9578,39770.0
2017-06-21 15:05:00,77.0,77.01,76.93,76.95,35581.0,42.9578,42.9633,42.9187,42.9299,35581.0
2017-06-21 15:10:00,76.95,76.98,76.91,76.92,27418.0,42.9299,42.9466,42.9076,42.9131,27418.0
2017-06-21 15:15:00,76.91,76.95,76.91,76.93,25966.0,42.9076,42.9299,42.9076,42.9187,25966.0
2017-06-21 15:20:00,76.94,76.95,76.88,76.9,52830.0,42.9243,42.9299,42.8908,42.902,52830.0
2017-06-21 15:25:00,76.9,76.9,76.84,76.86,21713.0,42.902,42.902,42.8685,42.8797,21713.0
2017-06-21 15:30:00,76.86,76.92,76.85,76.9,40844.0,42.8797,42.9131,42.8741,42.902,40844.0
2017-06-21 15:35:00,76.9,76.94,76.88,76.91,54519.0,42.902,42.9243,42.8908,42.9076,54519.0
2017-06-21 15:40:00,76.91,76.95,76.9,76.93,61702.0,42.9076,42.9299,42.902,42.9187,61702.0
2017-06-21 15:45:00,76.93,76.98,76.92,76.94,62105.0,42.9187,42.9466,42.9131,42.9243,62105.0
2017-06-21 15:50:00,76.94,76.95,76.9,76.9,80527.0,42.9243,42.9299,42.902,42.902,80527.0
2017-06-21 15:55:00,76.91,77.04,76.85,77.03,563785.0,42.9076,42.9801,42.8741,42.9745,563785.0
2017-06-22 09:30:00,76.98,76.98,76.57,76.84,160626.0,42.9466,42.9466,42.7179,42.8685,160626.0
2017-06-22 09:35:00,76.85,76.86,76.74,76.74,20126.0,42.8741,42.8797,42.8127,42.8127,20126.0
2017-06-22 09:40:00,76.72,76.87,76.72,76.81,15058.0,42.8016,42.8852,42.8016,42.8518,15058.0
2017-06-22 09:45:00,76.81,76.83,76.72,76.76,52947.0,42.8518,42.8629,42.8016,42.8239,52947.0
2017-06-22 09:50:00,76.77,76.87,76.75,76.76,62396.0,42.8295,42.8852,42.8183,42.8239,62396.0
2017-06-22 09:55:00,76.75,76.78,76.63,76.65,60098.0,42.8183,42.835,42.7513,42.7625,60098.0
2017-06-22 10:00:00,76.64,76.73,76.62,76.69,61439.0,42.7569,42.8071,42.7458,42.7848,61439.0
2017-06-22 10:05:00,76.68,76.69,76.61,76.67,83288.0,42.7792,42.7848,42.7402,42.7737,83288.0
2017-06-22 10:10:00,76.68,76.7,76.58,76.58,32090.0,42.7792,42.7904,42.7235,42.7235,32090.0
2017-06-22 10:15:00,76.58,76.64,76.56,76.64,71989.0,42.7235,42.7569,42.7123,42.7569,71989.0
2017-06-22 10:20:00,76.65,76.66,76.6,76.61,27935.0,42.7625,42.7681,42.7346,42.7402,27935.0
2017-06-22 10:25:00,76.62,76.62,76.56,76.58,44082.0,42.7458,42.7458,42.7123,42.7235,44082.0
2017-06-22 10:30:00,76.58,76.59,76.53,76.53,37131.0,42.7235,42.729,42.6956,42.6956,37131.0
2017-06-22 10:35:00,76.53,76.57,76.53,76.55,26228.0,42.6956,42.7179,42.6956,42.7067,26228.0
2017-06-22 10:40:00,76.54,76.63,76.54,76.61,68430.0,42.7011,42.7513,42.7011,42.7402,68430.0
2017-06-22 10:45:00,76.61,76.63,76.59,76.61,38513.0,42.7402,42.7513,42.729,42.7402,38513.0
2017-06-22 10:50:00,76.61,76.62,76.56,76.56,43931.0,42.7402,42.7458,42.7123,42.7123,43931.0
2017-06-22 10:55:00,76.57,76.58,76.55,76.56,29751.0,42.7179,42.7235,42.7067,42.7123,29751.0
2017-06-22 11:00:00,76.56,76.6,76.55,76.57,29550.0,42.7123,42.7346,42.7067,42.7179,29550.0
2017-06-22 11:05:00,76.58,76.58,76.55,76.57,43926.0,42.7235,42.7235,42.7067,42.7179,43926.0
2017-06-22 11:10:00,76.56,76.58,76.52,76.53,57010.0,42.7123,42.7235,42.69,42.6956,57010.0
2017-06-22 11:15:00,76.53,76.58,76.52,76.58,51456.0,42.6956,42.7235,42.69,42.7235,51456.0
2017-06-22 11:20:00,76.57,76.61,76.56,76.56,57071.0,42.7179,42.7402,42.7123,42.7123,57071.0
2017-06-22 11:25:00,76.56,76.58,76.55,76.55,37817.0,42.7123,42.7235,42.7067,42.7067,37817.0
2017-06-22 11:30:00,76.56,76.61,76.55,76.57,40746.0,42.7123,42.7402,42.7067,42.7179,40746.0
2017-06-22 11:35:00,76.58,76.59,76.55,76.56,20836.0,42.7235,42.729,42.7067,42.7123,20836.0
2017-06-22 11:40:00,76.55,76.56,76.53,76.53,19606.0,42.7067,42.7123,42.6956,42.6956,19606.0
2017-06-22 11:45:00,76.53,76.56,76.52,76.56,20089.0,42.6956,42.7123,42.69,42.7123,20089.0
2017-06-22 11:50:00,76.57,76.71,76.57,76.71,44442.0,42.7179,42.796,42.7179,42.796,44442.0
2017-06-22 11:55:00,76.71,76.76,76.66,76.66,60403.0,42.796,42.8239,42.7681,42.7681,60403.0
2017-06-22 12:00:00,76.66,76.67,76.6,76.62,24417.0,42.7681,42.7737,42.7346,42.7458,24417.0
2017-06-22 12:05:00,76.62,76.67,76.61,76.62,18491.0,42.7458,42.7737,42.7402,42.7458,18491.0
2017-06-22 12:10:00,76.62,76.65,76.62,76.62,11401.0,42.7458,42.7625,42.7458,42.7458,11401.0
2017-06-22 12:15:00,76.63,76.67,76.62,76.66,11306.0,42.7513,42.7737,42.7458,42.7681,11306.0
2017-06-22 12:20:00,76.66,76.7,76.65,76.68,25124.0,42.7681,42.7904,42.7625,42.7792,25124.0
2017-06-22 12:25:00,76.69,76.78,76.68,76.77,20285.0,42.7848,42.835,42.7792,42.8295,20285.0
2017-06-22 12:30:00,76.77,76.78,76.74,76.77,18719.0,42.8295,42.835,42.8127,42.8295,18719.0
2017-06-22 12:35:00,76.77,76.77,76.73,76.73,17898.0,42.8295,42.8295,42.8071,42.8071,17898.0
2017-06-22 12:40:00,76.73,76.74,76.7,76.72,29054.0,42.8071,42.8127,42.7904,42.8016,29054.0
2017-06-22 12:45:00,76.72,76.77,76.72,76.76,35002.0,42.8016,42.8295,42.8016,42.8239,35002.0
2017-06-22 12:50:00,76.76,76.8,76.74,76.79,61357.0,42.8239,42.8462,42.8127,42.8406,61357.0
2017-06-22 12:55:00,76.79,76.8,76.73,76.73,16831.0,42.8406,42.8462,42.8071,42.8071,16831.0
2017-06-22 13:00:00,76.73,76.79,76.73,76.78,19681.0,42.8071,42.8406,42.8071,42.835,19681.0
2017-06-22 13:05:00,76.78,76.8,76.75,76.75,13781.0,42.835,42.8462,42.8183,42.8183,13781.0
2017-06-22 13:10:00,76.75,76.79,76.72,76.78,27583.0,42.8183,42.8406,42.8016,42.835,27583.0
2017-06-22 13:15:00,76.78,76.86,76.78,76.85,36720.0,42.835,42.8797,42.835,42.8741,36720.0
2017-06-22 13:20:00,76.85,76.85,76.76,76.79,24113.0,42.8741,42.8741,42.8239,42.8406,24113.0
2017-06-22 13:25:00,76.79,76.8,76.75,76.76,20569.0,42.8406,42.8462,42.8183,42.8239,20569.0
2017-06-22 13:30:00,76.76,76.76,76.73,76.74,7442.0,42.8239,42.8239,42.8071,42.8127,7442.0
2017-06-22 13:35:00,76.73,76.74,76.73,76.73,11140.0,42.8071,42.8127,42.8071,42.8071,11140.0
2017-06-22 13:40:00,76.72,76.74,76.68,76.69,17730.0,42.8016,42.8127,42.7792,42.7848,17730.0
2017-06-22 13:45:00,76.69,76.74,76.69,76.73,24020.0,42.7848,42.8127,42.7848,42.8071,24020.0
2017-06-22 13:50:00,76.73,76.74,76.7,76.72,18026.0,42.8071,42.8127,42.7904,42.8016,18026.0
2017-06-22 13:55:00,76.71,76.72,76.68,76.72,24723.0,42.796,42.8016,42.7792,42.8016,24723.0
2017-06-22 14:00:00,76.72,76.73,76.67,76.69,17789.0,42.8016,42.8071,42.7737,42.7848,17789.0
2017-06-22 14:05:00,76.68,76.76,76.68,76.75,17473.0,42.7792,42.8239,42.7792,42.8183,17473.0
2017-06-22 14:10:00,76.74,76.74,76.68,76.69,16317.0,42.8127,42.8127,42.7792,42.7848,16317.0
2017-06-22 14:15:00,76.69,76.73,76.67,76.73,40013.0,42.7848,42.8071,42.7737,42.8071,40013.0
2017-06-22 14:20:00,76.72,76.73,76.69,76.7,12818.0,42.8016,42.8071,42.7848,42.7904,12818.0
2017-06-22 14:25:00,76.7,76.7,76.66,76.67,20146.0,42.7904,42.7904,42.7681,42.7737,20146.0
2017-06-22 14:30:00,76.67,76.68,76.64,76.66,18410.0,42.7737,42.7792,42.7569,42.7681,18410.0
2017-06-22 14:35:00,76.66,76.7,76.65,76.68,16521.0,42.7681,42.7904,42.7625,42.7792,16521.0
2017-06-22 14:40:00,76.68,76.69,76.63,76.64,32383.0,42.7792,42.7848,42.7513,42.7569,32383.0
2017-06-22 14:45:00,76.65,76.65,76.61,76.62,20772.0,42.7625,42.7625,42.7402,42.7458,20772.0
2017-06-22 14:50:00,76.62,76.63,76.58,76.63,26214.0,42.7458,42.7513,42.7235,42.7513,26214.0
2017-06-22 14:55:00,76.63,76.64,76.6,76.63,27864.0,42.7513,42.7569,42.7346,42.7513,27864.0
2017-06-22 15:00:00,76.63,76.64,76.61,76.63,33521.0,42.7513,42.7569,42.7402,42.7513,33521.0
2017-06-22 15:05:00,76.63,76.66,76.62,76.63,28384.0,42.7513,42.7681,42.7458,42.7513,28384.0
2017-06-22 15:10:00,76.64,76.7,76.63,76.67,63168.0,42.7569,42.7904,42.7513,42.7737,63168.0
2017-06-22 15:15:00,76.68,76.71,76.65,76.67,40863.0,42.7792,42.796,42.7625,42.7737,40863.0
2017-06-22 15:20:00,76.67,76.7,76.65,76.66,27422.0,42.7737,42.7904,42.7625,42.7681,27422.0
2017-06-22 15:25:00,76.65,76.67,76.63,76.67,24665.0,42.7625,42.7737,42.7513,42.7737,24665.0
2017-06-22 15:30:00,76.67,76.67,76.57,76.57,59661.0,42.7737,42.7737,42.7179,42.7179,59661.0
2017-06-22 15:35:00,76.58,76.63,76.53,76.54,59906.0,42.7235,42.7513,42.6956,42.7011,59906.0
2017-06-22 15:40:00,76.53,76.57,76.46,76.47,106215.0,42.6956,42.7179,42.6565,42.6621,106215.0
2017-06-22 15:45:00,76.47,76.5,76.41,76.41,108598.0,42.6621,42.6788,42.6286,42.6286,108598.0
2017-06-22 15:50:00,76.41,76.46,76.39,76.45,102192.0,42.6286,42.6565,42.6175,42.6509,102192.0
2017-06-22 15:55:00,76.44,76.49,76.43,76.47,222807.0,42.6453,42.6732,42.6398,42.6621,222807.0
2017-06-23 09:30:00,76.42,76.52,76.4,76.46,88154.0,42.6342,42.69,42.623,42.6565,88154.0
2017-06-23 09:35:00,76.48,76.61,76.46,76.6,32429.0,42.6677,42.7402,42.6565,42.7346,32429.0
2017-06-23 09:40:00,76.6,76.67,76.47,76.48,39407.0,42.7346,42.7737,42.6621,42.6677,39407.0
2017-06-23 09:45:00,76.47,76.55,76.45,76.52,19776.0,42.6621,42.7067,42.6509,42.69,19776.0
2017-06-23 09:50:00,76.52,76.66,76.51,76.63,36050.0,42.69,42.7681,42.6844,42.7513,36050.0
2017-06-23 09:55:00,76.64,76.79,76.64,76.78,69232.0,42.7569,42.8406,42.7569,42.835,69232.0
2017-06-23 10:00:00,76.78,76.83,76.77,76.8,77483.0,42.835,42.8629,42.8295,42.8462,77483.0
2017-06-23 10:05:00,76.78,76.79,76.72,76.72,41848.0,42.835,42.8406,42.8016,42.8016,41848.0
2017-06-23 10:10:00,76.72,76.78,76.71,76.75,33552.0,42.8016,42.835,42.796,42.8183,33552.0
2017-06-23 10:15:00,76.75,76.76,76.59,76.63,26316.0,42.8183,42.8239,42.729,42.7513,26316.0
2017-06-23 10:20:00,76.64,76.69,76.63,76.68,20218.0,42.7569,42.7848,42.7513,42.7792,20218.0
2017-06-23 10:25:00,76.67,76.7,76.64,76.67,22630.0,42.7737,42.7904,42.7569,42.7737,22630.0
2017-06-23 10:30:00,76.67,76.75,76.64,76.75,27297.0,42.7737,42.8183,42.7569,42.8183,27297.0
2017-06-23 10:35:00,76.75,76.82,76.74,76.81,17450.0,42.8183,42.8573,42.8127,42.8518,17450.0
2017-06-23 10:40:00,76.82,76.87,76.8,76.83,38818.0,42.8573,42.8852,42.8462,42.8629,38818.0
2017-06-23 10:45:00,76.83,76.85,76.81,76.83,25507.0,42.8629,42.8741,42.8518,42.8629,25507.0
2017-06-23 10:50:00,76.83,76.83,76.77,76.77,30362.0,42.8629,42.8629,42.8295,42.8295,30362.0
2017-06-23 10:55:00,76.77,76.77,76.71,76.71,19461.0,42.8295,42.8295,42.796,42.796,19461.0
2017-06-23 11:00:00,76.71,76.72,76.69,76.71,23319.0,42.796,42.8016,42.7848,42.796,23319.0
2017-06-23 11:05:00,76.71,76.75,76.71,76.73,26690.0,42.796,42.8183,42.796,42.8071,26690.0
2017-06-23 11:10:00,76.74,76.75,76.73,76.75,19310.0,42.8127,42.8183,42.8071,42.8183,19310.0
2017-06-23 11:15:00,76.75,76.79,76.74,76.77,21950.0,42.8183,42.8406,42.8127,42.8295,21950.0
2017-06-23 11:20:00,76.78,76.83,76.77,76.79,29597.0,42.835,42.8629,42.8295,42.8406,29597.0
2017-06-23 11:25:00,76.79,76.83,76.77,76.78,20471.0,42.8406,42.8629,42.8295,42.835,20471.0
2017-06-23 11:30:00,76.78,76.78,76.72,76.72,20369.0,42.835,42.835,42.8016,42.8016,20369.0
2017-06-23 11:35:00,76.72,76.77,76.72,76.76,27555.0,42.8016,42.8295,42.8016,42.8239,27555.0
2017-06-23 11:40:00,76.77,76.83,76.74,76.83,21528.0,42.8295,42.8629,42.8127,42.8629,21528.0
2017-06-23 11:45:00,76.82,76.84,76.8,76.83,14223.0,42.8573,42.8685,42.8462,42.8629,14223.0
2017-06-23 11:50:00,76.84,76.84,76.78,76.81,32769.0,42.8685,42.8685,42.835,42.8518,32769.0
2017-06-23 11:55:00,76.8,76.82,76.76,76.82,18994.0,42.8462,42.8573,42.8239,42.8573,18994.0
2017-06-23 12:00:00,76.81,76.85,76.8,76.84,25818.0,42.8518,42.8741,42.8462,42.8685,25818.0
2017-06-23 12:05:00,76.85,76.85,76.81,76.82,13879.0,42.8741,42.8741,42.8518,42.8573,13879.0
2017-06-23 12:10:00,76.83,76.85,76.77,76.77,18928.0,42.8629,42.8741,42.8295,42.8295,18928.0
2017-06-23 12:15:00,76.78,76.82,76.76,76.82,20392.0,42.835,42.8573,42.8239,42.8573,20392.0
2017-06-23 12:20:00,76.82,76.82,76.79,76.79,13934.0,42.8573,42.8573,42.8406,42.8406,13934.0
2017-06-23 12:25:00,76.8,76.89,76.79,76.89,23973.0,42.8462,42.8964,42.8406,42.8964,23973.0
2017-06-23 12:30:00,76.89,76.93,76.88,76.89,23182.0,42.8964,42.9187,42.8908,42.8964,23182.0
2017-06-23 12:35:00,76.89,76.89,76.81,76.83,12060.0,42.8964,42.8964,42.8518,42.8629,12060.0
2017-06-23 12:40:00,76.83,76.84,76.77,76.79,18335.0,42.8629,42.8685,42.8295,42.8406,18335.0
2017-06-23 12:45:00,76.78,76.81,76.77,76.8,9432.0,42.835,42.8518,42.8295,42.8462,9432.0
2017-06-23 12:50:00,76.8,76.8,76.78,76.78,4329.0,42.8462,42.8462,42.835,42.835,4329.0
2017-06-23 12:55:00,76.78,76.78,76.75,76.75,7973.0,42.835,42.835,42.8183,42.8183,7973.0
2017-06-23 13:00:00,76.76,76.81,76.75,76.78,20243.0,42.8239,42.8518,42.8183,42.835,20243.0
2017-06-23 13:05:00,76.78,76.79,76.77,76.78,11165.0,42.835,42.8406,42.8295,42.835,11165.0
2017-06-23 13:10:00,76.78,76.81,76.77,76.8,10738.0,42.835,42.8518,42.8295,42.8462,10738.0
2017-06-23 13:15:00,76.81,76.84,76.8,76.81,16347.0,42.8518,42.8685,42.8462,42.8518,16347.0
2017-06-23 13:20:00,76.81,76.81,76.74,76.74,22385.0,42.8518,42.8518,42.8127,42.8127,22385.0
2017-06-23 13:25:00,76.74,76.75,76.7,76.71,18969.0,42.8127,42.8183,42.7904,42.796,18969.0
2017-06-23 13:30:00,76.72,76.78,76.72,76.76,12962.0,42.8016,42.835,42.8016,42.8239,12962.0
2017-06-23 13:35:00,76.77,76.8,76.76,76.77,12975.0,42.8295,42.8462,42.8239,42.8295,12975.0
2017-06-23 13:40:00,76.76,76.79,76.75,76.76,19289.0,42.8239,42.8406,42.8183,42.8239,19289.0
2017-06-23 13:45:00,76.76,76.78,76.75,76.77,11833.0,42.8239,42.835,42.8183,42.8295,11833.0
2017-06-23 13:50:00,76.76,76.79,76.75,76.77,19928.0,42.8239,42.8406,42.8183,42.8295,19928.0
2017-06-23 13:55:00,76.76,76.78,76.74,76.76,26231.0,42.8239,42.835,42.8127,42.8239,26231.0
2017-06-23 14:00:00,76.75,76.77,76.72,76.72,14669.0,42.8183,42.8295,42.8016,42.8016,14669.0
2017-06-23 14:05:00,76.72,76.76,76.71,76.73,21737.0,42.8016,42.8239,42.796,42.8071,21737.0
2017-06-23 14:10:00,76.75,76.76,76.71,76.72,13071.0,42.8183,42.8239,42.796,42.8016,13071.0
2017-06-23 14:15:00,76.72,76.74,76.67,76.67,37936.0,42.8016,42.8127,42.7737,42.7737,37936.0
2017-06-23 14:20:00,76.68,76.69,76.66,76.66,21488.0,42.7792,42.7848,42.7681,42.7681,21488.0
2017-06-23 14:25:00,76.67,76.67,76.63,76.63,36308.0,42.7737,42.7737,42.7513,42.7513,36308.0
2017-06-23 14:30:00,76.63,76.67,76.61,76.66,32973.0,42.7513,42.7737,42.7402,42.7681,32973.0
2017-06-23 14:35:00,76.65,76.67,76.63,76.67,20247.0,42.7625,42.7737,42.7513,42.7737,20247.0
2017-06-23 14:40:00,76.66,76.67,76.62,76.65,18133.0,42.7681,42.7737,42.7458,42.7625,18133.0
2017-06-23 14:45:00,76.66,76.66,76.62,76.63,17454.0,42.7681,42.7681,42.7458,42.7513,17454.0
2017-06-23 14:50:00,76.63,76.64,76.63,76.64,12915.0,42.7513,42.7569,42.7513,42.7569,12915.0
2017-06-23 14:55:00,76.63,76.63,76.57,76.59,36827.0,42.7513,42.7513,42.7179,42.729,36827.0
2017-06-23 15:00:00,76.59,76.6,76.49,76.51,60899.0,42.729,42.7346,42.6732,42.6844,60899.0
2017-06-23 15:05:00,76.5,76.56,76.49,76.56,23435.0,42.6788,42.7123,42.6732,42.7123,23435.0
2017-06-23 15:10:00,76.56,76.59,76.55,76.57,36219.0,42.7123,42.729,42.7067,42.7179,36219.0
2017-06-23 15:15:00,76.56,76.59,76.54,76.59,24834.0,42.7123,42.729,42.7011,42.729,24834.0
2017-06-23 15:20:00,76.58,76.59,76.55,76.56,19053.0,42.7235,42.729,42.7067,42.7123,19053.0
2017-06-23 15:25:00,76.56,76.57,76.46,76.47,34898.0,42.7123,42.7179,42.6565,42.6621,34898.0
2017-06-23 15:30:00,76.46,76.52,76.45,76.51,58759.0,42.6565,42.69,42.6509,42.6844,58759.0
2017-06-23 15:35:00,76.51,76.51,76.45,76.46,49839.0,42.6844,42.6844,42.6509,42.6565,49839.0
2017-06-23 15:40:00,76.45,76.55,76.45,76.55,40103.0,42.6509,42.7067,42.6509,42.7067,40103.0
2017-06-23 15:45:00,76.54,76.55,76.51,76.53,94051.0,42.7011,42.7067,42.6844,42.6956,94051.0
2017-06-23 15:50:00,76.53,76.54,76.47,76.47,85409.0,42.6956,42.7011,42.6621,42.6621,85409.0
2017-06-23 15:55:00,76.47,76.54,76.45,76.5,212478.0,42.6621,42.7011,42.6509,42.6788,212478.0
2017-06-26 09:30:00,76.48,76.64,76.48,76.52,154759.0,42.6677,42.7569,42.6677,42.69,154759.0
2017-06-26 09:35:00,76.52,76.52,76.42,76.5,85906.0,42.69,42.69,42.6342,42.6788,85906.0
2017-06-26 09:40:00,76.51,76.55,76.42,76.5,62603.0,42.6844,42.7067,42.6342,42.6788,62603.0
2017-06-26 09:45:00,76.49,76.52,76.45,76.47,54620.0,42.6732,42.69,42.6509,42.6621,54620.0
2017-06-26 09:50:00,76.47,76.59,76.46,76.57,103823.0,42.6621,42.729,42.6565,42.7179,103823.0
2017-06-26 09:55:00,76.54,76.65,76.54,76.65,92192.0,42.7011,42.7625,42.7011,42.7625,92192.0
2017-06-26 10:00:00,76.65,76.74,76.63,76.74,77092.0,42.7625,42.8127,42.7513,42.8127,77092.0
2017-06-26 10:05:00,76.73,76.77,76.69,76.72,46994.0,42.8071,42.8295,42.7848,42.8016,46994.0
2017-06-26 10:10:00,76.72,76.79,76.67,76.76,38604.0,42.8016,42.8406,42.7737,42.8239,38604.0
2017-06-26 10:15:00,76.75,76.83,76.74,76.82,25792.0,42.8183,42.8629,42.8127,42.8573,25792.0
2017-06-26 10:20:00,76.83,76.84,76.77,76.84,31587.0,42.8629,42.8685,42.8295,42.8685,31587.0
2017-06-26 10:25:00,76.84,76.86,76.75,76.76,44387.0,42.8685,42.8797,42.8183,42.8239,44387.0
2017-06-26 10:30:00,76.76,76.79,76.74,76.77,44937.0,42.8239,42.8406,42.8127,42.8295,44937.0
2017-06-26 10:35:00,76.77,76.82,76.76,76.8,42314.0,42.8295,42.8573,42.8239,42.8462,42314.0
2017-06-26 10:40:00,76.79,76.79,76.67,76.67,46569.0,42.8406,42.8406,42.7737,42.7737,46569.0
2017-06-26 10:45:00,76.66,76.72,76.64,76.72,62782.0,42.7681,42.8016,42.7569,42.8016,62782.0
2017-06-26 10:50:00,76.72,76.72,76.68,76.7,36954.0,42.8016,42.8016,42.7792,42.7904,36954.0
2017-06-26 10:55:00,76.69,76.81,76.69,76.8,42823.0,42.7848,42.8518,42.7848,42.8462,42823.0
2017-06-26 11:00:00,76.79,76.99,76.79,76.97,51398.0,42.8406,42.9522,42.8406,42.941,51398.0
2017-06-26 11:05:00,76.95,76.99,76.92,76.98,54909.0,42.9299,42.9522,42.9131,42.9466,54909.0
2017-06-26 11:10:00,76.98,76.99,76.88,76.89,38657.0,42.9466,42.9522,42.8908,42.8964,38657.0
2017-06-26 11:15:00,76.9,76.92,76.86,76.89,29169.0,42.902,42.9131,42.8797,42.8964,29169.0
2017-06-26 11:20:00,76.89,76.9,76.83,76.88,30632.0,42.8964,42.902,42.8629,42.8908,30632.0
2017-06-26 11:25:00,76.88,76.94,76.88,76.9,33153.0,42.8908,42.9243,42.8908,42.902,33153.0
2017-06-26 11:30:00,76.9,76.9,76.86,76.89,17267.0,42.902,42.902,42.8797,42.8964,17267.0
2017-06-26 11:35:00,76.89,76.93,76.8,76.93,103648.0,42.8964,42.9187,42.8462,42.9187,103648.0
2017-06-26 11:40:00,76.93,76.96,76.92,76.95,30053.0,42.9187,42.9355,42.9131,42.9299,30053.0
2017-06-26 11:45:00,76.96,76.96,76.93,76.95,14467.0,42.9355,42.9355,42.9187,42.9299,14467.0
2017-06-26 11:50:00,76.94,76.95,76.89,76.92,26679.0,42.9243,42.9299,42.8964,42.9131,26679.0
2017-06-26 11:55:00,76.93,76.97,76.91,76.97,20470.0,42.9187,42.941,42.9076,42.941,20470.0
2017-06-26 12:00:00,76.97,76.99,76.95,76.98,27538.0,42.941,42.9522,42.9299,42.9466,27538.0
2017-06-26 12:05:00,76.98,77.0,76.97,76.97,31805.0,42.9466,42.9578,42.941,42.941,31805.0
2017-06-26 12:10:00,76.97,76.98,76.95,76.96,15855.0,42.941,42.9466,42.9299,42.9355,15855.0
2017-06-26 12:15:00,76.95,76.96,76.91,76.94,18400.0,42.9299,42.9355,42.9076,42.9243,18400.0
2017-06-26 12:20:00,76.94,76.95,76.91,76.91,15523.0,42.9243,42.9299,42.9076,42.9076,15523.0
2017-06-26 12:25:00,76.92,76.92,76.85,76.86,31110.0,42.9131,42.9131,42.8741,42.8797,31110.0
2017-06-26 12:30:00,76.86,76.86,76.82,76.84,30062.0,42.8797,42.8797,42.8573,42.8685,30062.0
2017-06-26 12:35:00,76.85,76.9,76.79,76.9,47598.0,42.8741,42.902,42.8406,42.902,47598.0
2017-06-26 12:40:00,76.9,76.9,76.83,76.84,21668.0,42.902,42.902,42.8629,42.8685,21668.0
2017-06-26 12:45:00,76.84,76.87,76.84,76.87,13210.0,42.8685,42.8852,42.8685,42.8852,13210.0
2017-06-26 12:50:00,76.86,76.87,76.83,76.84,19561.0,42.8797,42.8852,42.8629,42.8685,19561.0
2017-06-26 12:55:00,76.83,76.85,76.82,76.84,18858.0,42.8629,42.8741,42.8573,42.8685,18858.0
2017-06-26 13:00:00,76.84,76.88,76.84,76.87,18726.0,42.8685,42.8908,42.8685,42.8852,18726.0
2017-06-26 13:05:00,76.88,76.89,76.87,76.88,23914.0,42.8908,42.8964,42.8852,42.8908,23914.0
2017-06-26 13:10:00,76.87,76.88,76.8,76.81,22658.0,42.8852,42.8908,42.8462,42.8518,22658.0
2017-06-26 13:15:00,76.8,76.81,76.79,76.8,16698.0,42.8462,42.8518,42.8406,42.8462,16698.0
2017-06-26 13:20:00,76.8,76.8,76.78,76.79,9525.0,42.8462,42.8462,42.835,42.8406,9525.0
2017-06-26 13:25:00,76.78,76.84,76.78,76.82,38617.0,42.835,42.8685,42.835,42.8573,38617.0
2017-06-26 13:30:00,76.83,76.83,76.8,76.8,9226.0,42.8629,42.8629,42.8462,42.8462,9226.0
2017-06-26 13:35:00,76.81,76.81,76.78,76.78,25339.0,42.8518,42.8518,42.835,42.835,25339.0
2017-06-26 13:40:00,76.78,76.81,76.76,76.78,35276.0,42.835,42.8518,42.8239,42.835,35276.0
2017-06-26 13:45:00,76.77,76.8,76.75,76.75,17698.0,42.8295,42.8462,42.8183,42.8183,17698.0
2017-06-26 13:50:00,76.75,76.78,76.72,76.77,32486.0,42.8183,42.835,42.8016,42.8295,32486.0
2017-06-26 13:55:00,76.76,76.79,76.75,76.77,22648.0,42.8239,42.8406,42.8183,42.8295,22648.0
2017-06-26 14:00:00,76.77,76.79,76.75,76.76,16892.0,42.8295,42.8406,42.8183,42.8239,16892.0
2017-06-26 14:05:00,76.76,76.78,76.74,76.74,25652.0,42.8239,42.835,42.8127,42.8127,25652.0
2017-06-26 14:10:00,76.74,76.74,76.7,76.74,28800.0,42.8127,42.8127,42.7904,42.8127,28800.0
2017-06-26 14:15:00,76.74,76.76,76.72,76.75,24198.0,42.8127,42.8239,42.8016,42.8183,24198.0
2017-06-26 14:20:00,76.74,76.77,76.7,76.7,32257.0,42.8127,42.8295,42.7904,42.7904,32257.0
2017-06-26 14:25:00,76.7,76.74,76.68,76.73,29860.0,42.7904,42.8127,42.7792,42.8071,29860.0
2017-06-26 14:30:00,76.74,76.76,76.69,76.75,32960.0,42.8127,42.8239,42.7848,42.8183,32960.0
2017-06-26 14:35:00,76.75,76.76,76.71,76.73,24327.0,42.8183,42.8239,42.796,42.8071,24327.0
2017-06-26 14:40:00,76.72,76.77,76.72,76.76,26512.0,42.8016,42.8295,42.8016,42.8239,26512.0
2017-06-26 14:45:00,76.76,76.77,76.72,76.76,38352.0,42.8239,42.8295,42.8016,42.8239,38352.0
2017-06-26 14:50:00,76.76,76.78,76.73,76.73,38525.0,42.8239,42.835,42.8071,42.8071,38525.0
2017-06-26 14:55:00,76.74,76.76,76.73,76.76,31491.0,42.8127,42.8239,42.8071,42.8239,31491.0
2017-06-26 15:00:00,76.76,76.76,76.68,76.72,33721.0,42.8239,42.8239,42.7792,42.8016,33721.0
2017-06-26 15:05:00,76.72,76.76,76.69,76.75,42320.0,42.8016,42.8239,42.7848,42.8183,42320.0
2017-06-26 15:10:00,76.74,76.79,76.74,76.75,28002.0,42.8127,42.8406,42.8127,42.8183,28002.0
2017-06-26 15:15:00,76.75,76.76,76.72,76.75,37169.0,42.8183,42.8239,42.8016,42.8183,37169.0
2017-06-26 15:20:00,76.74,76.76,76.72,76.73,28752.0,42.8127,42.8239,42.8016,42.8071,28752.0
2017-06-26 15:25:00,76.73,76.75,76.71,76.71,27159.0,42.8071,42.8183,42.796,42.796,27159.0
2017-06-26 15:30:00,76.72,76.73,76.7,76.7,23258.0,42.8016,42.8071,42.7904,42.7904,23258.0
2017-06-26 15:35:00,76.7,76.73,76.68,76.71,37702.0,42.7904,42.8071,42.7792,42.796,37702.0
2017-06-26 15:40:00,76.7,76.71,76.66,76.68,59207.0,42.7904,42.796,42.7681,42.7792,59207.0
2017-06-26 15:45:00,76.67,76.69,76.64,76.64,53309.0,42.7737,42.7848,42.7569,42.7569,53309.0
2017-06-26 15:50:00,76.63,76.64,76.57,76.6,71384.0,42.7513,42.7569,42.7179,42.7346,71384.0
2017-06-26 15:55:00,76.59,76.59,76.5,76.54,183321.0,42.729,42.729,42.6788,42.7011,183321.0
2017-06-27 09:30:00,76.37,76.4,76.14,76.25,159335.0,42.6063,42.623,42.478,42.5393,159335.0
2017-06-27 09:35:00,76.26,76.44,76.26,76.35,48857.0,42.5449,42.6453,42.5449,42.5951,48857.0
2017-06-27 09:40:00,76.34,76.43,76.34,76.38,59233.0,42.5896,42.6398,42.5896,42.6119,59233.0
2017-06-27 09:45:00,76.37,76.39,76.34,76.36,48249.0,42.6063,42.6175,42.5896,42.6007,48249.0
2017-06-27 09:50:00,76.35,76.41,76.34,76.39,47433.0,42.5951,42.6286,42.5896,42.6175,47433.0
2017-06-27 09:55:00,76.39,76.42,76.37,76.42,58314.0,42.6175,42.6342,42.6063,42.6342,58314.0
2017-06-27 10:00:00,76.42,76.43,76.35,76.35,68818.0,42.6342,42.6398,42.5951,42.5951,68818.0
2017-06-27 10:05:00,76.34,76.35,76.21,76.23,59360.0,42.5896,42.5951,42.517,42.5282,59360.0
2017-06-27 10:10:00,76.23,76.29,76.22,76.28,51891.0,42.5282,42.5617,42.5226,42.5561,51891.0
2017-06-27 10:15:00,76.28,76.33,76.26,76.3,46176.0,42.5561,42.584,42.5449,42.5672,46176.0
2017-06-27 10:20:00,76.29,76.32,76.21,76.22,32223.0,42.5617,42.5784,42.517,42.5226,32223.0
2017-06-27 10:25:00,76.22,76.23,76.07,76.07,57742.0,42.5226,42.5282,42.4389,42.4389,57742.0
2017-06-27 10:30:00,76.06,76.1,76.04,76.1,32282.0,42.4333,42.4557,42.4222,42.4557,32282.0
2017-06-27 10:35:00,76.1,76.12,75.94,76.04,92551.0,42.4557,42.4668,42.3664,42.4222,92551.0
2017-06-27 10:40:00,76.03,76.18,76.0,76.18,69309.0,42.4166,42.5003,42.3999,42.5003,69309.0
2017-06-27 10:45:00,76.18,76.18,76.11,76.14,52554.0,42.5003,42.5003,42.4612,42.478,52554.0
2017-06-27 10:50:00,76.15,76.16,76.09,76.13,35292.0,42.4836,42.4891,42.4501,42.4724,35292.0
2017-06-27 10:55:00,76.13,76.16,76.1,76.11,25896.0,42.4724,42.4891,42.4557,42.4612,25896.0
2017-06-27 11:00:00,76.1,76.12,76.06,76.09,43885.0,42.4557,42.4668,42.4333,42.4501,43885.0
2017-06-27 11:05:00,76.09,76.12,76.01,76.04,66074.0,42.4501,42.4668,42.4055,42.4222,66074.0
2017-06-27 11:10:00,76.03,76.06,76.01,76.01,68443.0,42.4166,42.4333,42.4055,42.4055,68443.0
2017-06-27 11:15:00,76.01,76.04,76.0,76.03,26731.0,42.4055,42.4222,42.3999,42.4166,26731.0
2017-06-27 11:20:00,76.03,76.06,75.94,75.94,100203.0,42.4166,42.4333,42.3664,42.3664,100203.0
2017-06-27 11:25:00,75.94,75.94,75.85,75.92,43749.0,42.3664,42.3664,42.3162,42.3552,43749.0
2017-06-27 11:30:00,75.92,75.92,75.81,75.84,44822.0,42.3552,42.3552,42.2939,42.3106,44822.0
2017-06-27 11:35:00,75.84,75.89,75.84,75.85,37639.0,42.3106,42.3385,42.3106,42.3162,37639.0
2017-06-27 11:40:00,75.86,75.9,75.82,75.82,42156.0,42.3218,42.3441,42.2995,42.2995,42156.0
2017-06-27 11:45:00,75.83,75.86,75.74,75.77,68345.0,42.305,42.3218,42.2548,42.2716,68345.0
2017-06-27 11:50:00,75.77,75.78,75.51,75.55,141685.0,42.2716,42.2771,42.1265,42.1488,141685.0
2017-06-27 11:55:00,75.55,75.72,75.55,75.68,46420.0,42.1488,42.2437,42.1488,42.2213,46420.0
2017-06-27 12:00:00,75.68,75.81,75.68,75.81,51439.0,42.2213,42.2939,42.2213,42.2939,51439.0
2017-06-27 12:05:00,75.81,75.82,75.74,75.8,35842.0,42.2939,42.2995,42.2548,42.2883,35842.0
2017-06-27 12:10:00,75.8,75.8,75.72,75.74,27911.0,42.2883,42.2883,42.2437,42.2548,27911.0
2017-06-27 12:15:00,75.73,75.74,75.68,75.7,39214.0,42.2492,42.2548,42.2213,42.2325,39214.0
2017-06-27 12:20:00,75.71,75.77,75.69,75.77,13991.0,42.2381,42.2716,42.2269,42.2716,13991.0
2017-06-27 12:25:00,75.77,75.78,75.75,75.78,21414.0,42.2716,42.2771,42.2604,42.2771,21414.0
2017-06-27 12:30:00,75.78,75.78,75.73,75.74,26016.0,42.2771,42.2771,42.2492,42.2548,26016.0
2017-06-27 12:35:00,75.74,75.8,75.73,75.8,27539.0,42.2548,42.2883,42.2492,42.2883,27539.0
2017-06-27 12:40:00,75.79,75.81,75.71,75.71,18376.0,42.2827,42.2939,42.2381,42.2381,18376.0
2017-06-27 12:45:00,75.72,75.78,75.72,75.78,32260.0,42.2437,42.2771,42.2437,42.2771,32260.0
2017-06-27 12:50:00,75.78,75.79,75.74,75.77,40874.0,42.2771,42.2827,42.2548,42.2716,40874.0
2017-06-27 12:55:00,75.77,75.82,75.77,75.81,26158.0,42.2716,42.2995,42.2716,42.2939,26158.0
2017-06-27 13:00:00,75.82,75.82,75.79,75.8,28790.0,42.2995,42.2995,42.2827,42.2883,28790.0
2017-06-27 13:05:00,75.8,75.8,75.72,75.76,75873.0,42.2883,42.2883,42.2437,42.266,75873.0
2017-06-27 13:10:00,75.76,75.77,75.66,75.68,42616.0,42.266,42.2716,42.2102,42.2213,42616.0
2017-06-27 13:15:00,75.67,75.7,75.63,75.66,38608.0,42.2158,42.2325,42.1935,42.2102,38608.0
2017-06-27 13:20:00,75.67,75.67,75.55,75.58,53102.0,42.2158,42.2158,42.1488,42.1656,53102.0
2017-06-27 13:25:00,75.58,75.58,75.49,75.5,50182.0,42.1656,42.1656,42.1153,42.1209,50182.0
2017-06-27 13:30:00,75.51,75.54,75.46,75.49,60131.0,42.1265,42.1432,42.0986,42.1153,60131.0
2017-06-27 13:35:00,75.49,75.49,75.29,75.31,115697.0,42.1153,42.1153,42.0038,42.0149,115697.0
2017-06-27 13:40:00,75.31,75.31,75.18,75.22,95199.0,42.0149,42.0149,41.9424,41.9647,95199.0
2017-06-27 13:45:00,75.22,75.3,75.19,75.25,70346.0,41.9647,42.0093,41.948,41.9815,70346.0
2017-06-27 13:50:00,75.24,75.35,75.2,75.3,45721.0,41.9759,42.0372,41.9536,42.0093,45721.0
2017-06-27 13:55:00,75.3,75.33,75.27,75.27,36522.0,42.0093,42.0261,41.9926,41.9926,36522.0
2017-06-27 14:00:00,75.28,75.31,75.25,75.29,44660.0,41.9982,42.0149,41.9815,42.0038,44660.0
2017-06-27 14:05:00,75.29,75.32,75.26,75.31,54830.0,42.0038,42.0205,41.987,42.0149,54830.0
2017-06-27 14:10:00,75.31,75.48,75.3,75.48,47450.0,42.0149,42.1098,42.0093,42.1098,47450.0
2017-06-27 14:15:00,75.47,75.58,75.45,75.55,35851.0,42.1042,42.1656,42.093,42.1488,35851.0
2017-06-27 14:20:00,75.55,75.55,75.48,75.53,37356.0,42.1488,42.1488,42.1098,42.1377,37356.0
2017-06-27 14:25:00,75.53,75.56,75.53,75.53,39597.0,42.1377,42.1544,42.1377,42.1377,39597.0
2017-06-27 14:30:00,75.53,75.53,75.45,75.5,32037.0,42.1377,42.1377,42.093,42.1209,32037.0
2017-06-27 14:35:00,75.5,75.5,75.45,75.46,28934.0,42.1209,42.1209,42.093,42.0986,28934.0
2017-06-27 14:40:00,75.46,75.54,75.44,75.51,32428.0,42.0986,42.1432,42.0875,42.1265,32428.0
2017-06-27 14:45:00,75.51,75.55,75.5,75.51,24711.0,42.1265,42.1488,42.1209,42.1265,24711.0
2017-06-27 14:50:00,75.5,75.52,75.49,75.49,37646.0,42.1209,42.1321,42.1153,42.1153,37646.0
2017-06-27 14:55:00,75.49,75.52,75.43,75.45,44054.0,42.1153,42.1321,42.0819,42.093,44054.0
2017-06-27 15:00:00,75.45,75.46,75.42,75.42,41460.0,42.093,42.0986,42.0763,42.0763,41460.0
2017-06-27 15:05:00,75.42,75.57,75.42,75.56,74624.0,42.0763,42.16,42.0763,42.1544,74624.0
2017-06-27 15:10:00,75.55,75.58,75.53,75.53,31474.0,42.1488,42.1656,42.1377,42.1377,31474.0
2017-06-27 15:15:00,75.53,75.56,75.48,75.5,42517.0,42.1377,42.1544,42.1098,42.1209,42517.0
2017-06-27 15:20:00,75.5,75.57,75.47,75.52,51935.0,42.1209,42.16,42.1042,42.1321,51935.0
2017-06-27 15:25:00,75.52,75.57,75.51,75.52,57178.0,42.1321,42.16,42.1265,42.1321,57178.0
2017-06-27 15:30:00,75.52,75.54,75.5,75.51,72730.0,42.1321,42.1432,42.1209,42.1265,72730.0
2017-06-27 15:35:00,75.52,75.6,75.5,75.58,65333.0,42.1321,42.1767,42.1209,42.1656,65333.0
2017-06-27 15:40:00,75.58,75.58,75.49,75.56,83905.0,42.1656,42.1656,42.1153,42.1544,83905.0
2017-06-27 15:45:00,75.56,75.62,75.52,75.55,95910.0,42.1544,42.1879,42.1321,42.1488,95910.0
2017-06-27 15:50:00,75.54,75.54,75.45,75.45,180154.0,42.1432,42.1432,42.093,42.093,180154.0
2017-06-27 15:55:00,75.45,75.49,75.39,75.4,450438.0,42.093,42.1153,42.0596,42.0651,450438.0
2017-06-28 09:30:00,75.75,75.83,75.58,75.61,115783.0,42.2604,42.305,42.1656,42.1823,115783.0
2017-06-28 09:35:00,75.63,75.65,75.49,75.63,34444.0,42.1935,42.2046,42.1153,42.1935,34444.0
2017-06-28 09:40:00,75.63,75.69,75.61,75.65,35646.0,42.1935,42.2269,42.1823,42.2046,35646.0
2017-06-28 09:45:00,75.64,75.68,75.61,75.65,41134.0,42.199,42.2213,42.1823,42.2046,41134.0
2017-06-28 09:50:00,75.66,75.68,75.56,75.68,58039.0,42.2102,42.2213,42.1544,42.2213,58039.0
2017-06-28 09:55:00,75.69,75.75,75.63,75.63,44838.0,42.2269,42.2604,42.1935,42.1935,44838.0
2017-06-28 10:00:00,75.62,75.77,75.62,75.76,33382.0,42.1879,42.2716,42.1879,42.266,33382.0
2017-06-28 10:05:00,75.76,75.86,75.7,75.85,51215.0,42.266,42.3218,42.2325,42.3162,51215.0
2017-06-28 10:10:00,75.85,75.87,75.79,75.87,53524.0,42.3162,42.3273,42.2827,42.3273,53524.0
2017-06-28 10:15:00,75.87,75.9,75.82,75.82,28504.0,42.3273,42.3441,42.2995,42.2995,28504.0
2017-06-28 10:20:00,75.83,75.91,75.82,75.89,26018.0,42.305,42.3497,42.2995,42.3385,26018.0
2017-06-28 10:25:00,75.9,75.9,75.83,75.87,35829.0,42.3441,42.3441,42.305,42.3273,35829.0
2017-06-28 10:30:00,75.88,75.97,75.86,75.87,38242.0,42.3329,42.3831,42.3218,42.3273,38242.0
2017-06-28 10:35:00,75.88,75.9,75.78,75.78,29839.0,42.3329,42.3441,42.2771,42.2771,29839.0
2017-06-28 10:40:00,75.78,75.89,75.78,75.8,36832.0,42.2771,42.3385,42.2771,42.2883,36832.0
2017-06-28 10:45:00,75.8,75.92,75.8,75.9,36321.0,42.2883,42.3552,42.2883,42.3441,36321.0
2017-06-28 10:50:00,75.91,75.93,75.87,75.9,39401.0,42.3497,42.3608,42.3273,42.3441,39401.0
2017-06-28 10:55:00,75.9,75.9,75.82,75.83,30479.0,42.3441,42.3441,42.2995,42.305,30479.0
2017-06-28 11:00:00,75.83,75.85,75.8,75.81,24561.0,42.305,42.3162,42.2883,42.2939,24561.0
2017-06-28 11:05:00,75.81,75.85,75.8,75.84,27233.0,42.2939,42.3162,42.2883,42.3106,27233.0
2017-06-28 11:10:00,75.84,75.88,75.82,75.87,28735.0,42.3106,42.3329,42.2995,42.3273,28735.0
2017-06-28 11:15:00,75.86,75.89,75.85,75.89,19269.0,42.3218,42.3385,42.3162,42.3385,19269.0
2017-06-28 11:20:00,75.9,75.91,75.85,75.88,25584.0,42.3441,42.3497,42.3162,42.3329,25584.0
2017-06-28 11:25:00,75.88,75.93,75.88,75.89,11065.0,42.3329,42.3608,42.3329,42.3385,11065.0
2017-06-28 11:30:00,75.9,75.91,75.86,75.86,22503.0,42.3441,42.3497,42.3218,42.3218,22503.0
2017-06-28 11:35:00,75.86,75.87,75.82,75.83,17647.0,42.3218,42.3273,42.2995,42.305,17647.0
2017-06-28 11:40:00,75.83,75.91,75.83,75.88,21446.0,42.305,42.3497,42.305,42.3329,21446.0
2017-06-28 11:45:00,75.88,75.94,75.88,75.94,9016.0,42.3329,42.3664,42.3329,42.3664,9016.0
2017-06-28 11:50:00,75.94,76.0,75.94,75.99,35658.0,42.3664,42.3999,42.3664,42.3943,35658.0
2017-06-28 11:55:00,75.99,76.02,75.96,75.99,28929.0,42.3943,42.411,42.3776,42.3943,28929.0
2017-06-28 12:00:00,75.99,75.99,75.95,75.97,23583.0,42.3943,42.3943,42.372,42.3831,23583.0
2017-06-28 12:05:00,75.96,75.99,75.96,75.98,21195.0,42.3776,42.3943,42.3776,42.3887,21195.0
2017-06-28 12:10:00,75.97,76.01,75.96,75.99,26303.0,42.3831,42.4055,42.3776,42.3943,26303.0
2017-06-28 12:15:00,76.0,76.01,75.96,75.96,44902.0,42.3999,42.4055,42.3776,42.3776,44902.0
2017-06-28 12:20:00,75.95,75.99,75.93,75.93,29592.0,42.372,42.3943,42.3608,42.3608,29592.0
2017-06-28 12:25:00,75.93,75.93,75.9,75.92,10366.0,42.3608,42.3608,42.3441,42.3552,10366.0
2017-06-28 12:30:00,75.92,75.92,75.9,75.92,10866.0,42.3552,42.3552,42.3441,42.3552,10866.0
2017-06-28 12:35:00,75.91,75.93,75.89,75.92,19119.0,42.3497,42.3608,42.3385,42.3552,19119.0
2017-06-28 12:40:00,75.92,75.92,75.85,75.87,16388.0,42.3552,42.3552,42.3162,42.3273,16388.0
2017-06-28 12:45:00,75.87,75.88,75.85,75.87,11591.0,42.3273,42.3329,42.3162,42.3273,11591.0
2017-06-28 12:50:00,75.88,75.89,75.86,75.89,15191.0,42.3329,42.3385,42.3218,42.3385,15191.0
2017-06-28 12:55:00,75.89,75.92,75.88,75.91,13300.0,42.3385,42.3552,42.3329,42.3497,13300.0
2017-06-28 13:00:00,75.92,75.94,75.9,75.9,21380.0,42.3552,42.3664,42.3441,42.3441,21380.0
2017-06-28 13:05:00,75.9,75.92,75.88,75.89,12349.0,42.3441,42.3552,42.3329,42.3385,12349.0
2017-06-28 13:10:00,75.88,75.9,75.86,75.9,14523.0,42.3329,42.3441,42.3218,42.3441,14523.0
2017-06-28 13:15:00,75.9,75.94,75.9,75.91,15634.0,42.3441,42.3664,42.3441,42.3497,15634.0
2017-06-28 13:20:00,75.92,75.92,75.89,75.9,22507.0,42.3552,42.3552,42.3385,42.3441,22507.0
2017-06-28 13:25:00,75.9,75.92,75.89,75.92,13383.0,42.3441,42.3552,42.3385,42.3552,13383.0
2017-06-28 13:30:00,75.92,75.92,75.89,75.89,8266.0,42.3552,42.3552,42.3385,42.3385,8266.0
2017-06-28 13:35:00,75.89,75.9,75.87,75.89,22268.0,42.3385,42.3441,42.3273,42.3385,22268.0
2017-06-28 13:40:00,75.9,75.97,75.89,75.96,32381.0,42.3441,42.3831,42.3385,42.3776,32381.0
2017-06-28 13:45:00,75.97,75.97,75.93,75.97,30371.0,42.3831,42.3831,42.3608,42.3831,30371.0
2017-06-28 13:50:00,75.96,75.97,75.93,75.96,15415.0,42.3776,42.3831,42.3608,42.3776,15415.0
2017-06-28 13:55:00,75.97,75.97,75.92,75.92,16685.0,42.3831,42.3831,42.3552,42.3552,16685.0
2017-06-28 14:00:00,75.93,75.95,75.92,75.94,21071.0,42.3608,42.372,42.3552,42.3664,21071.0
2017-06-28 14:05:00,75.95,75.98,75.94,75.98,24773.0,42.372,42.3887,42.3664,42.3887,24773.0
2017-06-28 14:10:00,75.98,75.99,75.94,75.94,20342.0,42.3887,42.3943,42.3664,42.3664,20342.0
2017-06-28 14:15:00,75.95,75.97,75.94,75.95,29854.0,42.372,42.3831,42.3664,42.372,29854.0
2017-06-28 14:20:00,75.95,75.99,75.95,75.97,31703.0,42.372,42.3943,42.372,42.3831,31703.0
2017-06-28 14:25:00,75.97,76.01,75.96,76.01,24815.0,42.3831,42.4055,42.3776,42.4055,24815.0
2017-06-28 14:30:00,76.01,76.04,75.99,76.0,24583.0,42.4055,42.4222,42.3943,42.3999,24583.0
2017-06-28 14:35:00,76.0,76.03,75.96,76.03,23529.0,42.3999,42.4166,42.3776,42.4166,23529.0
2017-06-28 14:40:00,76.03,76.04,76.01,76.03,32048.0,42.4166,42.4222,42.4055,42.4166,32048.0
2017-06-28 14:45:00,76.03,76.06,76.02,76.02,29340.0,42.4166,42.4333,42.411,42.411,29340.0
2017-06-28 14:50:00,76.02,76.06,75.97,75.98,61241.0,42.411,42.4333,42.3831,42.3887,61241.0
2017-06-28 14:55:00,75.97,75.97,75.89,75.91,42672.0,42.3831,42.3831,42.3385,42.3497,42672.0
2017-06-28 15:00:00,75.91,75.97,75.9,75.97,29273.0,42.3497,42.3831,42.3441,42.3831,29273.0
2017-06-28 15:05:00,75.96,76.0,75.95,75.98,56029.0,42.3776,42.3999,42.372,42.3887,56029.0
2017-06-28 15:10:00,75.98,76.0,75.97,75.99,21258.0,42.3887,42.3999,42.3831,42.3943,21258.0
2017-06-28 15:15:00,76.0,76.0,75.98,75.99,31226.0,42.3999,42.3999,42.3887,42.3943,31226.0
2017-06-28 15:20:00,75.99,75.99,75.94,75.95,42183.0,42.3943,42.3943,42.3664,42.372,42183.0
2017-06-28 15:25:00,75.94,75.97,75.94,75.95,43300.0,42.3664,42.3831,42.3664,42.372,43300.0
2017-06-28 15:30:00,75.95,75.97,75.92,75.92,35679.0,42.372,42.3831,42.3552,42.3552,35679.0
2017-06-28 15:35:00,75.92,75.93,75.86,75.88,48453.0,42.3552,42.3608,42.3218,42.3329,48453.0
2017-06-28 15:40:00,75.88,75.92,75.87,75.89,56738.0,42.3329,42.3552,42.3273,42.3385,56738.0
2017-06-28 15:45:00,75.89,75.9,75.82,75.82,33559.0,42.3385,42.3441,42.2995,42.2995,33559.0
2017-06-28 15:50:00,75.83,75.91,75.82,75.89,86318.0,42.305,42.3497,42.2995,42.3385,86318.0
2017-06-28 15:55:00,75.9,75.9,75.75,75.79,328245.0,42.3441,42.3441,42.2604,42.2827,328245.0
2017-06-29 09:30:00,75.54,75.76,75.11,75.17,173635.0,42.1432,42.266,41.9034,41.9368,173635.0
2017-06-29 09:35:00,75.19,75.26,75.1,75.1,73953.0,41.948,41.987,41.8978,41.8978,73953.0
2017-06-29 09:40:00,75.1,75.16,74.96,74.96,112631.0,41.8978,41.9312,41.8197,41.8197,112631.0
2017-06-29 09:45:00,74.95,75.02,74.84,74.98,98754.0,41.8141,41.8531,41.7527,41.8308,98754.0
2017-06-29 09:50:00,74.98,74.99,74.81,74.96,71533.0,41.8308,41.8364,41.736,41.8197,71533.0
2017-06-29 09:55:00,74.96,74.99,74.85,74.85,39331.0,41.8197,41.8364,41.7583,41.7583,39331.0
2017-06-29 10:00:00,74.84,74.91,74.8,74.88,76262.0,41.7527,41.7918,41.7304,41.775,76262.0
2017-06-29 10:05:00,74.87,74.98,74.87,74.97,36416.0,41.7695,41.8308,41.7695,41.8252,36416.0
2017-06-29 10:10:00,74.97,74.99,74.86,74.88,47776.0,41.8252,41.8364,41.7639,41.775,47776.0
2017-06-29 10:15:00,74.89,74.99,74.88,74.98,25565.0,41.7806,41.8364,41.775,41.8308,25565.0
2017-06-29 10:20:00,74.98,75.01,74.91,74.92,33921.0,41.8308,41.8476,41.7918,41.7974,33921.0
2017-06-29 10:25:00,74.92,74.92,74.7,74.81,59039.0,41.7974,41.7974,41.6746,41.736,59039.0
2017-06-29 10:30:00,74.81,74.82,74.74,74.76,32730.0,41.736,41.7416,41.6969,41.7081,32730.0
2017-06-29 10:35:00,74.76,74.8,74.7,74.78,57569.0,41.7081,41.7304,41.6746,41.7192,57569.0
2017-06-29 10:40:00,74.78,74.85,74.76,74.8,56364.0,41.7192,41.7583,41.7081,41.7304,56364.0
2017-06-29 10:45:00,74.8,74.81,74.69,74.69,63711.0,41.7304,41.736,41.669,41.669,63711.0
2017-06-29 10:50:00,74.7,74.74,74.67,74.72,56146.0,41.6746,41.6969,41.6579,41.6858,56146.0
2017-06-29 10:55:00,74.73,74.79,74.69,74.78,43712.0,41.6914,41.7248,41.669,41.7192,43712.0
2017-06-29 11:00:00,74.78,74.8,74.69,74.74,50479.0,41.7192,41.7304,41.669,41.6969,50479.0
2017-06-29 11:05:00,74.74,74.74,74.66,74.72,43003.0,41.6969,41.6969,41.6523,41.6858,43003.0
2017-06-29 11:10:00,74.72,74.75,74.64,74.71,45258.0,41.6858,41.7025,41.6411,41.6802,45258.0
2017-06-29 11:15:00,74.72,74.73,74.66,74.72,33346.0,41.6858,41.6914,41.6523,41.6858,33346.0
2017-06-29 11:20:00,74.73,74.83,74.72,74.78,38276.0,41.6914,41.7471,41.6858,41.7192,38276.0
2017-06-29 11:25:00,74.78,74.78,74.69,74.7,46582.0,41.7192,41.7192,41.669,41.6746,46582.0
2017-06-29 11:30:00,74.7,74.79,74.67,74.79,60890.0,41.6746,41.7248,41.6579,41.7248,60890.0
2017-06-29 11:35:00,74.79,74.81,74.75,74.76,32586.0,41.7248,41.736,41.7025,41.7081,32586.0
2017-06-29 11:40:00,74.75,74.76,74.68,74.75,39285.0,41.7025,41.7081,41.6635,41.7025,39285.0
2017-06-29 11:45:00,74.75,74.76,74.69,74.74,29476.0,41.7025,41.7081,41.669,41.6969,29476.0
2017-06-29 11:50:00,74.73,74.73,74.67,74.68,33797.0,41.6914,41.6914,41.6579,41.6635,33797.0
2017-06-29 11:55:00,74.67,74.7,74.63,74.66,39031.0,41.6579,41.6746,41.6356,41.6523,39031.0
2017-06-29 12:00:00,74.66,74.69,74.61,74.67,34792.0,41.6523,41.669,41.6244,41.6579,34792.0
2017-06-29 12:05:00,74.67,74.69,74.62,74.62,31016.0,41.6579,41.669,41.63,41.63,31016.0
2017-06-29 12:10:00,74.62,74.65,74.61,74.61,26320.0,41.63,41.6467,41.6244,41.6244,26320.0
2017-06-29 12:15:00,74.6,74.61,74.54,74.56,38606.0,41.6188,41.6244,41.5854,41.5965,38606.0
2017-06-29 12:20:00,74.56,74.58,74.53,74.57,15273.0,41.5965,41.6077,41.5798,41.6021,15273.0
2017-06-29 12:25:00,74.56,74.58,74.53,74.57,26937.0,41.5965,41.6077,41.5798,41.6021,26937.0
2017-06-29 12:30:00,74.57,74.63,74.57,74.61,27861.0,41.6021,41.6356,41.6021,41.6244,27861.0
2017-06-29 12:35:00,74.61,74.68,74.61,74.64,25264.0,41.6244,41.6635,41.6244,41.6411,25264.0
2017-06-29 12:40:00,74.65,74.65,74.6,74.63,33201.0,41.6467,41.6467,41.6188,41.6356,33201.0
2017-06-29 12:45:00,74.64,74.64,74.57,74.58,40495.0,41.6411,41.6411,41.6021,41.6077,40495.0
2017-06-29 12:50:00,74.59,74.62,74.53,74.54,31646.0,41.6132,41.63,41.5798,41.5854,31646.0
2017-06-29 12:55:00,74.53,74.57,74.46,74.49,76440.0,41.5798,41.6021,41.5407,41.5575,76440.0
2017-06-29 13:00:00,74.5,74.58,74.46,74.48,70187.0,41.563,41.6077,41.5407,41.5519,70187.0
2017-06-29 13:05:00,74.48,74.49,74.32,74.36,59460.0,41.5519,41.5575,41.4626,41.4849,59460.0
2017-06-29 13:10:00,74.36,74.37,74.26,74.31,55460.0,41.4849,41.4905,41.4291,41.457,55460.0
2017-06-29 13:15:00,74.3,74.33,74.29,74.3,46478.0,41.4515,41.4682,41.4459,41.4515,46478.0
2017-06-29 13:20:00,74.29,74.31,74.21,74.25,64722.0,41.4459,41.457,41.4012,41.4236,64722.0
2017-06-29 13:25:00,74.25,74.26,74.12,74.16,66070.0,41.4236,41.4291,41.351,41.3734,66070.0
2017-06-29 13:30:00,74.16,74.47,74.16,74.47,82660.0,41.3734,41.5463,41.3734,41.5463,82660.0
2017-06-29 13:35:00,74.46,74.5,74.37,74.4,40579.0,41.5407,41.563,41.4905,41.5072,40579.0
2017-06-29 13:40:00,74.4,74.41,74.36,74.39,36490.0,41.5072,41.5128,41.4849,41.5017,36490.0
2017-06-29 13:45:00,74.38,74.46,74.37,74.46,34514.0,41.4961,41.5407,41.4905,41.5407,34514.0
2017-06-29 13:50:00,74.46,74.52,74.43,74.52,41343.0,41.5407,41.5742,41.524,41.5742,41343.0
2017-06-29 13:55:00,74.52,74.54,74.48,74.49,28283.0,41.5742,41.5854,41.5519,41.5575,28283.0
2017-06-29 14:00:00,74.49,74.53,74.45,74.53,42626.0,41.5575,41.5798,41.5351,41.5798,42626.0
2017-06-29 14:05:00,74.53,74.59,74.52,74.53,47775.0,41.5798,41.6132,41.5742,41.5798,47775.0
2017-06-29 14:10:00,74.53,74.53,74.47,74.47,27667.0,41.5798,41.5798,41.5463,41.5463,27667.0
2017-06-29 14:15:00,74.48,74.53,74.45,74.51,33362.0,41.5519,41.5798,41.5351,41.5686,33362.0
2017-06-29 14:20:00,74.5,74.52,74.46,74.48,51342.0,41.563,41.5742,41.5407,41.5519,51342.0
2017-06-29 14:25:00,74.49,74.53,74.45,74.51,63805.0,41.5575,41.5798,41.5351,41.5686,63805.0
2017-06-29 14:30:00,74.51,74.53,74.48,74.51,37360.0,41.5686,41.5798,41.5519,41.5686,37360.0
2017-06-29 14:35:00,74.51,74.52,74.46,74.52,34533.0,41.5686,41.5742,41.5407,41.5742,34533.0
2017-06-29 14:40:00,74.51,74.55,74.49,74.52,26188.0,41.5686,41.5909,41.5575,41.5742,26188.0
2017-06-29 14:45:00,74.52,74.54,74.5,74.51,29403.0,41.5742,41.5854,41.563,41.5686,29403.0
2017-06-29 14:50:00,74.52,74.56,74.51,74.56,20196.0,41.5742,41.5965,41.5686,41.5965,20196.0
2017-06-29 14:55:00,74.56,74.58,74.53,74.56,30228.0,41.5965,41.6077,41.5798,41.5965,30228.0
2017-06-29 15:00:00,74.57,74.59,74.54,74.57,31376.0,41.6021,41.6132,41.5854,41.6021,31376.0
2017-06-29 15:05:00,74.58,74.62,74.57,74.58,32435.0,41.6077,41.63,41.6021,41.6077,32435.0
2017-06-29 15:10:00,74.58,74.58,74.47,74.48,56503.0,41.6077,41.6077,41.5463,41.5519,56503.0
2017-06-29 15:15:00,74.48,74.58,74.45,74.54,70208.0,41.5519,41.6077,41.5351,41.5854,70208.0
2017-06-29 15:20:00,74.54,74.55,74.51,74.52,34466.0,41.5854,41.5909,41.5686,41.5742,34466.0
2017-06-29 15:25:00,74.53,74.53,74.4,74.41,58593.0,41.5798,41.5798,41.5072,41.5128,58593.0
2017-06-29 15:30:00,74.42,74.53,74.41,74.52,54334.0,41.5184,41.5798,41.5128,41.5742,54334.0
2017-06-29 15:35:00,74.51,74.56,74.5,74.53,73761.0,41.5686,41.5965,41.563,41.5798,73761.0
2017-06-29 15:40:00,74.52,74.52,74.44,74.47,72517.0,41.5742,41.5742,41.5296,41.5463,72517.0
2017-06-29 15:45:00,74.47,74.49,74.38,74.39,110137.0,41.5463,41.5575,41.4961,41.5017,110137.0
2017-06-29 15:50:00,74.39,74.43,74.37,74.42,126052.0,41.5017,41.524,41.4905,41.5184,126052.0
2017-06-29 15:55:00,74.42,74.45,74.38,74.42,440688.0,41.5184,41.5351,41.4961,41.5184,440688.0
2017-06-30 09:30:00,74.68,74.83,74.55,74.62,125174.0,41.6635,41.7471,41.5909,41.63,125174.0
2017-06-30 09:35:00,74.63,74.83,74.61,74.72,57816.0,41.6356,41.7471,41.6244,41.6858,57816.0
2017-06-30 09:40:00,74.73,74.83,74.54,74.63,84016.0,41.6914,41.7471,41.5854,41.6356,84016.0
2017-06-30 09:45:00,74.64,74.7,74.59,74.7,43720.0,41.6411,41.6746,41.6132,41.6746,43720.0
2017-06-30 09:50:00,74.71,74.72,74.52,74.55,94118.0,41.6802,41.6858,41.5742,41.5909,94118.0
2017-06-30 09:55:00,74.55,74.65,74.52,74.55,55119.0,41.5909,41.6467,41.5742,41.5909,55119.0
2017-06-30 10:00:00,74.55,74.6,74.52,74.56,60597.0,41.5909,41.6188,41.5742,41.5965,60597.0
2017-06-30 10:05:00,74.56,74.59,74.53,74.59,54075.0,41.5965,41.6132,41.5798,41.6132,54075.0
2017-06-30 10:10:00,74.58,74.61,74.56,74.61,68132.0,41.6077,41.6244,41.5965,41.6244,68132.0
2017-06-30 10:15:00,74.61,74.7,74.61,74.66,45647.0,41.6244,41.6746,41.6244,41.6523,45647.0
2017-06-30 10:20:00,74.67,74.69,74.65,74.66,30949.0,41.6579,41.669,41.6467,41.6523,30949.0
2017-06-30 10:25:00,74.65,74.67,74.59,74.63,62407.0,41.6467,41.6579,41.6132,41.6356,62407.0
2017-06-30 10:30:00,74.63,74.64,74.58,74.62,143694.0,41.6356,41.6411,41.6077,41.63,143694.0
2017-06-30 10:35:00,74.61,74.68,74.58,74.64,37204.0,41.6244,41.6635,41.6077,41.6411,37204.0
2017-06-30 10:40:00,74.63,74.68,74.63,74.64,38083.0,41.6356,41.6635,41.6356,41.6411,38083.0
2017-06-30 10:45:00,74.64,74.66,74.58,74.58,50192.0,41.6411,41.6523,41.6077,41.6077,50192.0
2017-06-30 10:50:00,74.58,74.6,74.54,74.58,25308.0,41.6077,41.6188,41.5854,41.6077,25308.0
2017-06-30 10:55:00,74.58,74.64,74.56,74.62,26822.0,41.6077,41.6411,41.5965,41.63,26822.0
2017-06-30 11:00:00,74.62,74.65,74.6,74.6,26478.0,41.63,41.6467,41.6188,41.6188,26478.0
2017-06-30 11:05:00,74.6,74.65,74.59,74.64,27765.0,41.6188,41.6467,41.6132,41.6411,27765.0
2017-06-30 11:10:00,74.64,74.65,74.6,74.61,30643.0,41.6411,41.6467,41.6188,41.6244,30643.0
2017-06-30 11:15:00,74.62,74.65,74.6,74.6,39363.0,41.63,41.6467,41.6188,41.6188,39363.0
2017-06-30 11:20:00,74.61,74.62,74.54,74.54,32206.0,41.6244,41.63,41.5854,41.5854,32206.0
2017-06-30 11:25:00,74.54,74.54,74.44,74.48,66272.0,41.5854,41.5854,41.5296,41.5519,66272.0
2017-06-30 11:30:00,74.47,74.47,74.36,74.39,96738.0,41.5463,41.5463,41.4849,41.5017,96738.0
2017-06-30 11:35:00,74.39,74.43,74.38,74.41,28879.0,41.5017,41.524,41.4961,41.5128,28879.0
2017-06-30 11:40:00,74.41,74.44,74.38,74.44,29538.0,41.5128,41.5296,41.4961,41.5296,29538.0
2017-06-30 11:45:00,74.43,74.48,74.42,74.46,25574.0,41.524,41.5519,41.5184,41.5407,25574.0
2017-06-30 11:50:00,74.45,74.59,74.45,74.59,14055.0,41.5351,41.6132,41.5351,41.6132,14055.0
2017-06-30 11:55:00,74.6,74.6,74.54,74.56,34784.0,41.6188,41.6188,41.5854,41.5965,34784.0
2017-06-30 12:00:00,74.57,74.57,74.52,74.52,28065.0,41.6021,41.6021,41.5742,41.5742,28065.0
2017-06-30 12:05:00,74.53,74.59,74.52,74.59,24710.0,41.5798,41.6132,41.5742,41.6132,24710.0
2017-06-30 12:10:00,74.59,74.61,74.57,74.6,47472.0,41.6132,41.6244,41.6021,41.6188,47472.0
2017-06-30 12:15:00,74.6,74.66,74.58,74.63,53751.0,41.6188,41.6523,41.6077,41.6356,53751.0
2017-06-30 12:20:00,74.62,74.63,74.59,74.6,9582.0,41.63,41.6356,41.6132,41.6188,9582.0
2017-06-30 12:25:00,74.61,74.62,74.56,74.57,43989.0,41.6244,41.63,41.5965,41.6021,43989.0
2017-06-30 12:30:00,74.57,74.63,74.56,74.63,17497.0,41.6021,41.6356,41.5965,41.6356,17497.0
2017-06-30 12:35:00,74.63,74.65,74.59,74.59,25172.0,41.6356,41.6467,41.6132,41.6132,25172.0
2017-06-30 12:40:00,74.6,74.61,74.58,74.6,48962.0,41.6188,41.6244,41.6077,41.6188,48962.0
2017-06-30 12:45:00,74.59,74.6,74.52,74.52,20153.0,41.6132,41.6188,41.5742,41.5742,20153.0
2017-06-30 12:50:00,74.52,74.57,74.51,74.55,21161.0,41.5742,41.6021,41.5686,41.5909,21161.0
2017-06-30 12:55:00,74.56,74.58,74.55,74.58,12176.0,41.5965,41.6077,41.5909,41.6077,12176.0
2017-06-30 13:00:00,74.58,74.61,74.57,74.59,37489.0,41.6077,41.6244,41.6021,41.6132,37489.0
2017-06-30 13:05:00,74.59,74.61,74.59,74.6,27865.0,41.6132,41.6244,41.6132,41.6188,27865.0
2017-06-30 13:10:00,74.59,74.6,74.57,74.59,23247.0,41.6132,41.6188,41.6021,41.6132,23247.0
2017-06-30 13:15:00,74.59,74.61,74.57,74.59,16085.0,41.6132,41.6244,41.6021,41.6132,16085.0
2017-06-30 13:20:00,74.59,74.6,74.56,74.57,17578.0,41.6132,41.6188,41.5965,41.6021,17578.0
2017-06-30 13:25:00,74.57,74.59,74.55,74.59,18240.0,41.6021,41.6132,41.5909,41.6132,18240.0
2017-06-30 13:30:00,74.6,74.6,74.56,74.57,33953.0,41.6188,41.6188,41.5965,41.6021,33953.0
2017-06-30 13:35:00,74.56,74.57,74.53,74.55,18508.0,41.5965,41.6021,41.5798,41.5909,18508.0
2017-06-30 13:40:00,74.54,74.55,74.53,74.53,14851.0,41.5854,41.5909,41.5798,41.5798,14851.0
2017-06-30 13:45:00,74.54,74.55,74.53,74.54,52404.0,41.5854,41.5909,41.5798,41.5854,52404.0
2017-06-30 13:50:00,74.53,74.61,74.53,74.54,50412.0,41.5798,41.6244,41.5798,41.5854,50412.0
2017-06-30 13:55:00,74.54,74.55,74.51,74.51,33047.0,41.5854,41.5909,41.5686,41.5686,33047.0
2017-06-30 14:00:00,74.51,74.55,74.51,74.54,24351.0,41.5686,41.5909,41.5686,41.5854,24351.0
2017-06-30 14:05:00,74.54,74.6,74.54,74.6,25484.0,41.5854,41.6188,41.5854,41.6188,25484.0
2017-06-30 14:10:00,74.6,74.63,74.58,74.62,45135.0,41.6188,41.6356,41.6077,41.63,45135.0
2017-06-30 14:15:00,74.63,74.64,74.6,74.64,31704.0,41.6356,41.6411,41.6188,41.6411,31704.0
2017-06-30 14:20:00,74.64,74.68,74.63,74.67,40330.0,41.6411,41.6635,41.6356,41.6579,40330.0
2017-06-30 14:25:00,74.67,74.68,74.62,74.62,29956.0,41.6579,41.6635,41.63,41.63,29956.0
2017-06-30 14:30:00,74.63,74.64,74.57,74.57,23776.0,41.6356,41.6411,41.6021,41.6021,23776.0
2017-06-30 14:35:00,74.57,74.62,74.57,74.62,31051.0,41.6021,41.63,41.6021,41.63,31051.0
2017-06-30 14:40:00,74.62,74.63,74.57,74.57,41200.0,41.63,41.6356,41.6021,41.6021,41200.0
2017-06-30 14:45:00,74.56,74.64,74.56,74.64,39957.0,41.5965,41.6411,41.5965,41.6411,39957.0
2017-06-30 14:50:00,74.64,74.67,74.62,74.63,33247.0,41.6411,41.6579,41.63,41.6356,33247.0
2017-06-30 14:55:00,74.63,74.65,74.61,74.61,34106.0,41.6356,41.6467,41.6244,41.6244,34106.0
2017-06-30 15:00:00,74.62,74.63,74.6,74.6,31288.0,41.63,41.6356,41.6188,41.6188,31288.0
2017-06-30 15:05:00,74.61,74.64,74.6,74.62,35022.0,41.6244,41.6411,41.6188,41.63,35022.0
2017-06-30 15:10:00,74.61,74.62,74.57,74.57,32011.0,41.6244,41.63,41.6021,41.6021,32011.0
2017-06-30 15:15:00,74.57,74.59,74.54,74.58,41025.0,41.6021,41.6132,41.5854,41.6077,41025.0
2017-06-30 15:20:00,74.59,74.65,74.58,74.65,35933.0,41.6132,41.6467,41.6077,41.6467,35933.0
2017-06-30 15:25:00,74.65,74.7,74.64,74.66,45595.0,41.6467,41.6746,41.6411,41.6523,45595.0
2017-06-30 15:30:00,74.66,74.67,74.62,74.62,57733.0,41.6523,41.6579,41.63,41.63,57733.0
2017-06-30 15:35:00,74.62,74.65,74.61,74.62,51617.0,41.63,41.6467,41.6244,41.63,51617.0
2017-06-30 15:40:00,74.63,74.76,74.63,74.76,96047.0,41.6356,41.7081,41.6356,41.7081,96047.0
2017-06-30 15:45:00,74.76,74.82,74.75,74.75,136382.0,41.7081,41.7416,41.7025,41.7025,136382.0
2017-06-30 15:50:00,74.75,74.75,74.66,74.66,104104.0,41.7025,41.7025,41.6523,41.6523,104104.0
2017-06-30 15:55:00,74.67,74.67,74.47,74.47,354123.0,41.6579,41.6579,41.5463,41.5463,354123.0
2017-07-03 09:30:00,74.71,74.84,74.68,74.81,123010.0,41.6802,41.7527,41.6635,41.736,123010.0
2017-07-03 09:35:00,74.82,74.83,74.62,74.68,67670.0,41.7416,41.7471,41.63,41.6635,67670.0
2017-07-03 09:40:00,74.69,74.79,74.63,74.77,80999.0,41.669,41.7248,41.6356,41.7137,80999.0
2017-07-03 09:45:00,74.78,74.91,74.78,74.88,46696.0,41.7192,41.7918,41.7192,41.775,46696.0
2017-07-03 09:50:00,74.88,74.89,74.81,74.81,55443.0,41.775,41.7806,41.736,41.736,55443.0
2017-07-03 09:55:00,74.82,74.89,74.81,74.84,31343.0,41.7416,41.7806,41.736,41.7527,31343.0
2017-07-03 10:00:00,74.84,74.87,74.72,74.73,70038.0,41.7527,41.7695,41.6858,41.6914,70038.0
2017-07-03 10:05:00,74.73,74.77,74.71,74.76,32126.0,41.6914,41.7137,41.6802,41.7081,32126.0
2017-07-03 10:10:00,74.76,74.8,74.74,74.76,34641.0,41.7081,41.7304,41.6969,41.7081,34641.0
2017-07-03 10:15:00,74.75,74.76,74.63,74.64,46527.0,41.7025,41.7081,41.6356,41.6411,46527.0
2017-07-03 10:20:00,74.64,74.65,74.62,74.64,21322.0,41.6411,41.6467,41.63,41.6411,21322.0
2017-07-03 10:25:00,74.63,74.64,74.51,74.52,31190.0,41.6356,41.6411,41.5686,41.5742,31190.0
2017-07-03 10:30:00,74.52,74.57,74.51,74.56,30961.0,41.5742,41.6021,41.5686,41.5965,30961.0
2017-07-03 10:35:00,74.56,74.62,74.45,74.45,35684.0,41.5965,41.63,41.5351,41.5351,35684.0
2017-07-03 10:40:00,74.46,74.5,74.45,74.49,56950.0,41.5407,41.563,41.5351,41.5575,56950.0
2017-07-03 10:45:00,74.5,74.65,74.5,74.63,27643.0,41.563,41.6467,41.563,41.6356,27643.0
2017-07-03 10:50:00,74.64,74.71,74.64,74.69,39313.0,41.6411,41.6802,41.6411,41.669,39313.0
2017-07-03 10:55:00,74.69,74.73,74.65,74.67,31120.0,41.669,41.6914,41.6467,41.6579,31120.0
2017-07-03 11:00:00,74.67,74.72,74.66,74.69,47654.0,41.6579,41.6858,41.6523,41.669,47654.0
2017-07-03 11:05:00,74.69,74.76,74.68,74.7,34220.0,41.669,41.7081,41.6635,41.6746,34220.0
2017-07-03 11:10:00,74.7,74.72,74.68,74.69,14899.0,41.6746,41.6858,41.6635,41.669,14899.0
2017-07-03 11:15:00,74.7,74.7,74.54,74.56,39842.0,41.6746,41.6746,41.5854,41.5965,39842.0
2017-07-03 11:20:00,74.56,74.6,74.53,74.53,30325.0,41.5965,41.6188,41.5798,41.5798,30325.0
2017-07-03 11:25:00,74.54,74.55,74.41,74.41,51265.0,41.5854,41.5909,41.5128,41.5128,51265.0
2017-07-03 11:30:00,74.41,74.51,74.41,74.5,31368.0,41.5128,41.5686,41.5128,41.563,31368.0
2017-07-03 11:35:00,74.5,74.51,74.48,74.48,22594.0,41.563,41.5686,41.5519,41.5519,22594.0
2017-07-03 11:40:00,74.48,74.48,74.39,74.39,39335.0,41.5519,41.5519,41.5017,41.5017,39335.0
2017-07-03 11:45:00,74.4,74.43,74.38,74.43,27636.0,41.5072,41.524,41.4961,41.524,27636.0
2017-07-03 11:50:00,74.43,74.5,74.43,74.49,32921.0,41.524,41.563,41.524,41.5575,32921.0
2017-07-03 11:55:00,74.49,74.62,74.49,74.6,45307.0,41.5575,41.63,41.5575,41.6188,45307.0
2017-07-03 12:00:00,74.59,74.59,74.48,74.5,28269.0,41.6132,41.6132,41.5519,41.563,28269.0
2017-07-03 12:05:00,74.49,74.5,74.43,74.47,27233.0,41.5575,41.563,41.524,41.5463,27233.0
2017-07-03 12:10:00,74.47,74.48,74.44,74.47,31554.0,41.5463,41.5519,41.5296,41.5463,31554.0
2017-07-03 12:15:00,74.47,74.5,74.43,74.49,46124.0,41.5463,41.563,41.524,41.5575,46124.0
2017-07-03 12:20:00,74.49,74.56,74.47,74.56,37950.0,41.5575,41.5965,41.5463,41.5965,37950.0
2017-07-03 12:25:00,74.56,74.57,74.52,74.53,28295.0,41.5965,41.6021,41.5742,41.5798,28295.0
2017-07-03 12:30:00,74.54,74.58,74.53,74.58,32151.0,41.5854,41.6077,41.5798,41.6077,32151.0
2017-07-03 12:35:00,74.58,74.61,74.56,74.58,24916.0,41.6077,41.6244,41.5965,41.6077,24916.0
2017-07-03 12:40:00,74.57,74.59,74.5,74.52,53608.0,41.6021,41.6132,41.563,41.5742,53608.0
2017-07-03 12:45:00,74.52,74.57,74.51,74.55,39914.0,41.5742,41.6021,41.5686,41.5909,39914.0
2017-07-03 12:50:00,74.55,74.64,74.54,74.64,51045.0,41.5909,41.6411,41.5854,41.6411,51045.0
2017-07-03 12:55:00,74.64,74.64,74.49,74.49,94861.0,41.6411,41.6411,41.5575,41.5575,94861.0
2017-07-05 09:30:00,74.51,74.8,74.51,74.74,170372.0,41.5686,41.7304,41.5686,41.6969,170372.0
2017-07-05 09:35:00,74.71,74.73,74.6,74.63,54305.0,41.6802,41.6914,41.6188,41.6356,54305.0
2017-07-05 09:40:00,74.63,74.79,74.62,74.66,62926.0,41.6356,41.7248,41.63,41.6523,62926.0
2017-07-05 09:45:00,74.66,74.72,74.65,74.68,55597.0,41.6523,41.6858,41.6467,41.6635,55597.0
2017-07-05 09:50:00,74.68,74.68,74.61,74.61,97938.0,41.6635,41.6635,41.6244,41.6244,97938.0
2017-07-05 09:55:00,74.62,74.67,74.6,74.67,71329.0,41.63,41.6579,41.6188,41.6579,71329.0
2017-07-05 10:00:00,74.68,74.9,74.65,74.87,54689.0,41.6635,41.7862,41.6467,41.7695,54689.0
2017-07-05 10:05:00,74.88,74.98,74.87,74.92,43746.0,41.775,41.8308,41.7695,41.7974,43746.0
2017-07-05 10:10:00,74.92,74.93,74.83,74.88,35310.0,41.7974,41.8029,41.7471,41.775,35310.0
2017-07-05 10:15:00,74.88,74.88,74.82,74.84,44330.0,41.775,41.775,41.7416,41.7527,44330.0
2017-07-05 10:20:00,74.84,74.86,74.76,74.78,50819.0,41.7527,41.7639,41.7081,41.7192,50819.0
2017-07-05 10:25:00,74.78,74.85,74.78,74.8,26281.0,41.7192,41.7583,41.7192,41.7304,26281.0
2017-07-05 10:30:00,74.8,74.82,74.76,74.8,33390.0,41.7304,41.7416,41.7081,41.7304,33390.0
2017-07-05 10:35:00,74.8,74.87,74.8,74.83,28091.0,41.7304,41.7695,41.7304,41.7471,28091.0
2017-07-05 10:40:00,74.83,74.83,74.74,74.8,38373.0,41.7471,41.7471,41.6969,41.7304,38373.0
2017-07-05 10:45:00,74.79,74.8,74.71,74.72,23785.0,41.7248,41.7304,41.6802,41.6858,23785.0
2017-07-05 10:50:00,74.72,74.77,74.69,74.75,31848.0,41.6858,41.7137,41.669,41.7025,31848.0
2017-07-05 10:55:00,74.74,74.75,74.7,74.73,24467.0,41.6969,41.7025,41.6746,41.6914,24467.0
2017-07-05 11:00:00,74.73,74.79,74.73,74.78,33410.0,41.6914,41.7248,41.6914,41.7192,33410.0
2017-07-05 11:05:00,74.78,74.79,74.72,74.73,22949.0,41.7192,41.7248,41.6858,41.6914,22949.0
2017-07-05 11:10:00,74.72,74.8,74.7,74.79,30648.0,41.6858,41.7304,41.6746,41.7248,30648.0
2017-07-05 11:15:00,74.78,74.8,74.76,74.8,21584.0,41.7192,41.7304,41.7081,41.7304,21584.0
2017-07-05 11:20:00,74.79,74.81,74.77,74.79,21758.0,41.7248,41.736,41.7137,41.7248,21758.0
2017-07-05 11:25:00,74.78,74.85,74.78,74.81,28645.0,41.7192,41.7583,41.7192,41.736,28645.0
2017-07-05 11:30:00,74.8,74.84,74.78,74.81,17870.0,41.7304,41.7527,41.7192,41.736,17870.0
2017-07-05 11:35:00,74.81,74.82,74.77,74.78,28635.0,41.736,41.7416,41.7137,41.7192,28635.0
2017-07-05 11:40:00,74.79,74.81,74.73,74.74,22399.0,41.7248,41.736,41.6914,41.6969,22399.0
2017-07-05 11:45:00,74.74,74.75,74.49,74.5,161043.0,41.6969,41.7025,41.5575,41.563,161043.0
2017-07-05 11:50:00,74.5,74.57,74.46,74.57,61750.0,41.563,41.6021,41.5407,41.6021,61750.0
2017-07-05 11:55:00,74.56,74.59,74.53,74.59,15815.0,41.5965,41.6132,41.5798,41.6132,15815.0
2017-07-05 12:00:00,74.58,74.63,74.57,74.61,19560.0,41.6077,41.6356,41.6021,41.6244,19560.0
2017-07-05 12:05:00,74.61,74.61,74.58,74.59,13017.0,41.6244,41.6244,41.6077,41.6132,13017.0
2017-07-05 12:10:00,74.59,74.62,74.56,74.59,22645.0,41.6132,41.63,41.5965,41.6132,22645.0
2017-07-05 12:15:00,74.59,74.61,74.59,74.61,10782.0,41.6132,41.6244,41.6132,41.6244,10782.0
2017-07-05 12:20:00,74.61,74.61,74.51,74.54,35086.0,41.6244,41.6244,41.5686,41.5854,35086.0
2017-07-05 12:25:00,74.55,74.58,74.54,74.54,23964.0,41.5909,41.6077,41.5854,41.5854,23964.0
2017-07-05 12:30:00,74.54,74.54,74.5,74.51,23747.0,41.5854,41.5854,41.563,41.5686,23747.0
2017-07-05 12:35:00,74.5,74.53,74.47,74.52,28034.0,41.563,41.5798,41.5463,41.5742,28034.0
2017-07-05 12:40:00,74.52,74.55,74.49,74.49,23581.0,41.5742,41.5909,41.5575,41.5575,23581.0
2017-07-05 12:45:00,74.49,74.52,74.49,74.51,26870.0,41.5575,41.5742,41.5575,41.5686,26870.0
2017-07-05 12:50:00,74.51,74.53,74.5,74.51,28631.0,41.5686,41.5798,41.563,41.5686,28631.0
2017-07-05 12:55:00,74.52,74.54,74.51,74.52,18876.0,41.5742,41.5854,41.5686,41.5742,18876.0
2017-07-05 13:00:00,74.53,74.56,74.5,74.51,27346.0,41.5798,41.5965,41.563,41.5686,27346.0
2017-07-05 13:05:00,74.51,74.54,74.49,74.51,37122.0,41.5686,41.5854,41.5575,41.5686,37122.0
2017-07-05 13:10:00,74.5,74.51,74.46,74.51,19422.0,41.563,41.5686,41.5407,41.5686,19422.0
2017-07-05 13:15:00,74.51,74.51,74.49,74.51,16980.0,41.5686,41.5686,41.5575,41.5686,16980.0
2017-07-05 13:20:00,74.51,74.53,74.51,74.53,17955.0,41.5686,41.5798,41.5686,41.5798,17955.0
2017-07-05 13:25:00,74.52,74.59,74.52,74.56,23622.0,41.5742,41.6132,41.5742,41.5965,23622.0
2017-07-05 13:30:00,74.57,74.63,74.54,74.58,33771.0,41.6021,41.6356,41.5854,41.6077,33771.0
2017-07-05 13:35:00,74.58,74.63,74.58,74.59,16794.0,41.6077,41.6356,41.6077,41.6132,16794.0
2017-07-05 13:40:00,74.58,74.6,74.52,74.55,15512.0,41.6077,41.6188,41.5742,41.5909,15512.0
2017-07-05 13:45:00,74.54,74.55,74.52,74.53,18054.0,41.5854,41.5909,41.5742,41.5798,18054.0
2017-07-05 13:50:00,74.52,74.55,74.49,74.5,25588.0,41.5742,41.5909,41.5575,41.563,25588.0
2017-07-05 13:55:00,74.5,74.53,74.48,74.53,17241.0,41.563,41.5798,41.5519,41.5798,17241.0
2017-07-05 14:00:00,74.53,74.57,74.47,74.51,30844.0,41.5798,41.6021,41.5463,41.5686,30844.0
2017-07-05 14:05:00,74.52,74.55,74.45,74.47,36329.0,41.5742,41.5909,41.5351,41.5463,36329.0
2017-07-05 14:10:00,74.47,74.52,74.41,74.48,62455.0,41.5463,41.5742,41.5128,41.5519,62455.0
2017-07-05 14:15:00,74.48,74.5,74.43,74.45,23813.0,41.5519,41.563,41.524,41.5351,23813.0
2017-07-05 14:20:00,74.46,74.48,74.43,74.46,23678.0,41.5407,41.5519,41.524,41.5407,23678.0
2017-07-05 14:25:00,74.45,74.58,74.45,74.58,21423.0,41.5351,41.6077,41.5351,41.6077,21423.0
2017-07-05 14:30:00,74.57,74.57,74.52,74.53,37462.0,41.6021,41.6021,41.5742,41.5798,37462.0
2017-07-05 14:35:00,74.54,74.55,74.48,74.52,32853.0,41.5854,41.5909,41.5519,41.5742,32853.0
2017-07-05 14:40:00,74.52,74.53,74.48,74.5,30022.0,41.5742,41.5798,41.5519,41.563,30022.0
2017-07-05 14:45:00,74.51,74.55,74.46,74.48,33948.0,41.5686,41.5909,41.5407,41.5519,33948.0
2017-07-05 14:50:00,74.48,74.51,74.46,74.49,20945.0,41.5519,41.5686,41.5407,41.5575,20945.0
2017-07-05 14:55:00,74.5,74.52,74.46,74.51,27750.0,41.563,41.5742,41.5407,41.5686,27750.0
2017-07-05 15:00:00,74.51,74.53,74.47,74.48,25979.0,41.5686,41.5798,41.5463,41.5519,25979.0
2017-07-05 15:05:00,74.48,74.51,74.45,74.45,58367.0,41.5519,41.5686,41.5351,41.5351,58367.0
2017-07-05 15:10:00,74.46,74.5,74.44,74.5,34520.0,41.5407,41.563,41.5296,41.563,34520.0
2017-07-05 15:15:00,74.5,74.5,74.47,74.5,20806.0,41.563,41.563,41.5463,41.563,20806.0
2017-07-05 15:20:00,74.49,74.54,74.49,74.51,30505.0,41.5575,41.5854,41.5575,41.5686,30505.0
2017-07-05 15:25:00,74.52,74.56,74.51,74.52,26217.0,41.5742,41.5965,41.5686,41.5742,26217.0
2017-07-05 15:30:00,74.53,74.55,74.52,74.52,32509.0,41.5798,41.5909,41.5742,41.5742,32509.0
2017-07-05 15:35:00,74.53,74.56,74.51,74.53,48850.0,41.5798,41.5965,41.5686,41.5798,48850.0
2017-07-05 15:40:00,74.52,74.61,74.52,74.58,54864.0,41.5742,41.6244,41.5742,41.6077,54864.0
2017-07-05 15:45:00,74.59,74.63,74.56,74.63,79336.0,41.6132,41.6356,41.5965,41.6356,79336.0
2017-07-05 15:50:00,74.63,74.64,74.56,74.56,86025.0,41.6356,41.6411,41.5965,41.5965,86025.0
2017-07-05 15:55:00,74.56,74.66,74.55,74.59,212427.0,41.5965,41.6523,41.5909,41.6132,212427.0
2017-07-06 09:30:00,74.35,74.51,74.33,74.37,103689.0,41.4794,41.5686,41.4682,41.4905,103689.0
2017-07-06 09:35:00,74.36,74.41,74.24,74.4,100544.0,41.4849,41.5128,41.418,41.5072,100544.0
2017-07-06 09:40:00,74.41,74.47,74.32,74.45,65033.0,41.5128,41.5463,41.4626,41.5351,65033.0
2017-07-06 09:45:00,74.45,74.45,74.37,74.39,75574.0,41.5351,41.5351,41.4905,41.5017,75574.0
2017-07-06 09:50:00,74.38,74.44,74.34,74.44,39865.0,41.4961,41.5296,41.4738,41.5296,39865.0
2017-07-06 09:55:00,74.43,74.55,74.42,74.53,53947.0,41.524,41.5909,41.5184,41.5798,53947.0
2017-07-06 10:00:00,74.54,74.54,74.37,74.42,54596.0,41.5854,41.5854,41.4905,41.5184,54596.0
2017-07-06 10:05:00,74.41,74.41,74.35,74.39,41707.0,41.5128,41.5128,41.4794,41.5017,41707.0
2017-07-06 10:10:00,74.39,74.42,74.35,74.36,31245.0,41.5017,41.5184,41.4794,41.4849,31245.0
2017-07-06 10:15:00,74.37,74.37,74.3,74.34,25919.0,41.4905,41.4905,41.4515,41.4738,25919.0
2017-07-06 10:20:00,74.33,74.35,74.23,74.24,48045.0,41.4682,41.4794,41.4124,41.418,48045.0
2017-07-06 10:25:00,74.24,74.27,74.2,74.23,33876.0,41.418,41.4347,41.3957,41.4124,33876.0
2017-07-06 10:30:00,74.22,74.23,74.19,74.21,25967.0,41.4068,41.4124,41.3901,41.4012,25967.0
2017-07-06 10:35:00,74.21,74.33,74.21,74.33,43440.0,41.4012,41.4682,41.4012,41.4682,43440.0
2017-07-06 10:40:00,74.33,74.36,74.3,74.32,28441.0,41.4682,41.4849,41.4515,41.4626,28441.0
2017-07-06 10:45:00,74.31,74.35,74.28,74.31,24528.0,41.457,41.4794,41.4403,41.457,24528.0
2017-07-06 10:50:00,74.31,74.36,74.29,74.35,27133.0,41.457,41.4849,41.4459,41.4794,27133.0
2017-07-06 10:55:00,74.35,74.36,74.33,74.34,21225.0,41.4794,41.4849,41.4682,41.4738,21225.0
2017-07-06 11:00:00,74.34,74.34,74.22,74.24,31113.0,41.4738,41.4738,41.4068,41.418,31113.0
2017-07-06 11:05:00,74.25,74.27,74.21,74.27,39269.0,41.4236,41.4347,41.4012,41.4347,39269.0
2017-07-06 11:10:00,74.26,74.35,74.24,74.33,20994.0,41.4291,41.4794,41.418,41.4682,20994.0
2017-07-06 11:15:00,74.33,74.37,74.31,74.33,25508.0,41.4682,41.4905,41.457,41.4682,25508.0
2017-07-06 11:20:00,74.34,74.34,74.28,74.29,18763.0,41.4738,41.4738,41.4403,41.4459,18763.0
2017-07-06 11:25:00,74.28,74.31,74.26,74.27,24270.0,41.4403,41.457,41.4291,41.4347,24270.0
2017-07-06 11:30:00,74.28,74.28,74.24,74.27,31564.0,41.4403,41.4403,41.418,41.4347,31564.0
2017-07-06 11:35:00,74.27,74.31,74.26,74.3,15309.0,41.4347,41.457,41.4291,41.4515,15309.0
2017-07-06 11:40:00,74.3,74.31,74.27,74.28,11665.0,41.4515,41.457,41.4347,41.4403,11665.0
2017-07-06 11:45:00,74.28,74.31,74.28,74.31,20194.0,41.4403,41.457,41.4403,41.457,20194.0
2017-07-06 11:50:00,74.3,74.35,74.29,74.32,27135.0,41.4515,41.4794,41.4459,41.4626,27135.0
2017-07-06 11:55:00,74.32,74.32,74.26,74.3,20210.0,41.4626,41.4626,41.4291,41.4515,20210.0
2017-07-06 12:00:00,74.31,74.32,74.29,74.31,15104.0,41.457,41.4626,41.4459,41.457,15104.0
2017-07-06 12:05:00,74.31,74.32,74.28,74.3,13149.0,41.457,41.4626,41.4403,41.4515,13149.0
2017-07-06 12:10:00,74.3,74.33,74.29,74.31,17854.0,41.4515,41.4682,41.4459,41.457,17854.0
2017-07-06 12:15:00,74.32,74.33,74.28,74.28,20611.0,41.4626,41.4682,41.4403,41.4403,20611.0
2017-07-06 12:20:00,74.29,74.29,74.27,74.28,19485.0,41.4459,41.4459,41.4347,41.4403,19485.0
2017-07-06 12:25:00,74.28,74.29,74.22,74.23,32397.0,41.4403,41.4459,41.4068,41.4124,32397.0
2017-07-06 12:30:00,74.22,74.28,74.2,74.27,48722.0,41.4068,41.4403,41.3957,41.4347,48722.0
2017-07-06 12:35:00,74.27,74.27,74.21,74.23,32886.0,41.4347,41.4347,41.4012,41.4124,32886.0
2017-07-06 12:40:00,74.23,74.24,74.18,74.23,35519.0,41.4124,41.418,41.3845,41.4124,35519.0
2017-07-06 12:45:00,74.23,74.23,74.19,74.19,15340.0,41.4124,41.4124,41.3901,41.3901,15340.0
2017-07-06 12:50:00,74.19,74.21,74.18,74.18,34454.0,41.3901,41.4012,41.3845,41.3845,34454.0
2017-07-06 12:55:00,74.19,74.22,74.16,74.21,30912.0,41.3901,41.4068,41.3734,41.4012,30912.0
2017-07-06 13:00:00,74.21,74.22,74.19,74.21,20105.0,41.4012,41.4068,41.3901,41.4012,20105.0
2017-07-06 13:05:00,74.2,74.23,74.2,74.21,27886.0,41.3957,41.4124,41.3957,41.4012,27886.0
2017-07-06 13:10:00,74.22,74.24,74.2,74.22,15479.0,41.4068,41.418,41.3957,41.4068,15479.0
2017-07-06 13:15:00,74.22,74.24,74.2,74.22,15812.0,41.4068,41.418,41.3957,41.4068,15812.0
2017-07-06 13:20:00,74.21,74.27,74.21,74.22,19562.0,41.4012,41.4347,41.4012,41.4068,19562.0
2017-07-06 13:25:00,74.23,74.26,74.22,74.26,19931.0,41.4124,41.4291,41.4068,41.4291,19931.0
2017-07-06 13:30:00,74.26,74.28,74.23,74.27,35251.0,41.4291,41.4403,41.4124,41.4347,35251.0
2017-07-06 13:35:00,74.27,74.27,74.23,74.24,14748.0,41.4347,41.4347,41.4124,41.418,14748.0
2017-07-06 13:40:00,74.24,74.25,74.18,74.22,24913.0,41.418,41.4236,41.3845,41.4068,24913.0
2017-07-06 13:45:00,74.22,74.28,74.21,74.27,23028.0,41.4068,41.4403,41.4012,41.4347,23028.0
2017-07-06 13:50:00,74.27,74.28,74.23,74.28,23942.0,41.4347,41.4403,41.4124,41.4403,23942.0
2017-07-06 13:55:00,74.27,74.3,74.27,74.28,24674.0,41.4347,41.4515,41.4347,41.4403,24674.0
2017-07-06 14:00:00,74.28,74.3,74.27,74.29,8910.0,41.4403,41.4515,41.4347,41.4459,8910.0
2017-07-06 14:05:00,74.3,74.33,74.27,74.32,24141.0,41.4515,41.4682,41.4347,41.4626,24141.0
2017-07-06 14:10:00,74.31,74.33,74.31,74.32,11641.0,41.457,41.4682,41.457,41.4626,11641.0
2017-07-06 14:15:00,74.31,74.31,74.27,74.27,13260.0,41.457,41.457,41.4347,41.4347,13260.0
2017-07-06 14:20:00,74.27,74.3,74.26,74.28,12504.0,41.4347,41.4515,41.4291,41.4403,12504.0
2017-07-06 14:25:00,74.27,74.31,74.26,74.3,12666.0,41.4347,41.457,41.4291,41.4515,12666.0
2017-07-06 14:30:00,74.3,74.33,74.27,74.33,24370.0,41.4515,41.4682,41.4347,41.4682,24370.0
2017-07-06 14:35:00,74.33,74.34,74.29,74.31,17985.0,41.4682,41.4738,41.4459,41.457,17985.0
2017-07-06 14:40:00,74.31,74.36,74.29,74.36,12703.0,41.457,41.4849,41.4459,41.4849,12703.0
2017-07-06 14:45:00,74.36,74.4,74.35,74.39,17119.0,41.4849,41.5072,41.4794,41.5017,17119.0
2017-07-06 14:50:00,74.4,74.4,74.36,74.39,17997.0,41.5072,41.5072,41.4849,41.5017,17997.0
2017-07-06 14:55:00,74.39,74.4,74.37,74.38,16183.0,41.5017,41.5072,41.4905,41.4961,16183.0
2017-07-06 15:00:00,74.38,74.38,74.35,74.36,30874.0,41.4961,41.4961,41.4794,41.4849,30874.0
2017-07-06 15:05:00,74.37,74.37,74.3,74.33,20736.0,41.4905,41.4905,41.4515,41.4682,20736.0
2017-07-06 15:10:00,74.33,74.33,74.27,74.28,27007.0,41.4682,41.4682,41.4347,41.4403,27007.0
2017-07-06 15:15:00,74.29,74.33,74.29,74.31,27708.0,41.4459,41.4682,41.4459,41.457,27708.0
2017-07-06 15:20:00,74.31,74.37,74.29,74.35,54718.0,41.457,41.4905,41.4459,41.4794,54718.0
2017-07-06 15:25:00,74.36,74.36,74.3,74.31,50197.0,41.4849,41.4849,41.4515,41.457,50197.0
2017-07-06 15:30:00,74.31,74.37,74.31,74.35,53783.0,41.457,41.4905,41.457,41.4794,53783.0
2017-07-06 15:35:00,74.35,74.4,74.33,74.4,61458.0,41.4794,41.5072,41.4682,41.5072,61458.0
2017-07-06 15:40:00,74.39,74.42,74.36,74.4,70939.0,41.5017,41.5184,41.4849,41.5072,70939.0
2017-07-06 15:45:00,74.41,74.46,74.4,74.42,78226.0,41.5128,41.5407,41.5072,41.5184,78226.0
2017-07-06 15:50:00,74.42,74.44,74.4,74.43,51900.0,41.5184,41.5296,41.5072,41.524,51900.0
2017-07-06 15:55:00,74.42,74.43,74.31,74.33,243989.0,41.5184,41.524,41.457,41.4682,243989.0
2017-07-07 09:30:00,74.6,74.62,74.35,74.56,111752.0,41.6188,41.63,41.4794,41.5965,111752.0
2017-07-07 09:35:00,74.55,74.58,74.45,74.45,56798.0,41.5909,41.6077,41.5351,41.5351,56798.0
2017-07-07 09:40:00,74.46,74.47,74.34,74.37,33484.0,41.5407,41.5463,41.4738,41.4905,33484.0
2017-07-07 09:45:00,74.37,74.39,74.24,74.24,64437.0,41.4905,41.5017,41.418,41.418,64437.0
2017-07-07 09:50:00,74.24,74.33,74.24,74.3,51401.0,41.418,41.4682,41.418,41.4515,51401.0
2017-07-07 09:55:00,74.29,74.34,74.25,74.31,39666.0,41.4459,41.4738,41.4236,41.457,39666.0
2017-07-07 10:00:00,74.31,74.39,74.31,74.37,28317.0,41.457,41.5017,41.457,41.4905,28317.0
2017-07-07 10:05:00,74.38,74.38,74.34,74.34,20621.0,41.4961,41.4961,41.4738,41.4738,20621.0
2017-07-07 10:10:00,74.34,74.36,74.29,74.31,31354.0,41.4738,41.4849,41.4459,41.457,31354.0
2017-07-07 10:15:00,74.31,74.34,74.29,74.29,38610.0,41.457,41.4738,41.4459,41.4459,38610.0
2017-07-07 10:20:00,74.29,74.31,74.25,74.28,55276.0,41.4459,41.457,41.4236,41.4403,55276.0
2017-07-07 10:25:00,74.29,74.32,74.27,74.3,62232.0,41.4459,41.4626,41.4347,41.4515,62232.0
2017-07-07 10:30:00,74.3,74.4,74.29,74.4,51439.0,41.4515,41.5072,41.4459,41.5072,51439.0
2017-07-07 10:35:00,74.4,74.46,74.39,74.45,16418.0,41.5072,41.5407,41.5017,41.5351,16418.0
2017-07-07 10:40:00,74.44,74.47,74.4,74.41,29245.0,41.5296,41.5463,41.5072,41.5128,29245.0
2017-07-07 10:45:00,74.41,74.44,74.4,74.4,19706.0,41.5128,41.5296,41.5072,41.5072,19706.0
2017-07-07 10:50:00,74.4,74.42,74.38,74.38,14754.0,41.5072,41.5184,41.4961,41.4961,14754.0
2017-07-07 10:55:00,74.38,74.41,74.36,74.36,17561.0,41.4961,41.5128,41.4849,41.4849,17561.0
2017-07-07 11:00:00,74.36,74.39,74.34,74.36,30207.0,41.4849,41.5017,41.4738,41.4849,30207.0
2017-07-07 11:05:00,74.36,74.41,74.35,74.41,16989.0,41.4849,41.5128,41.4794,41.5128,16989.0
2017-07-07 11:10:00,74.41,74.45,74.4,74.41,21063.0,41.5128,41.5351,41.5072,41.5128,21063.0
2017-07-07 11:15:00,74.41,74.43,74.39,74.4,23662.0,41.5128,41.524,41.5017,41.5072,23662.0
2017-07-07 11:20:00,74.4,74.47,74.38,74.41,31173.0,41.5072,41.5463,41.4961,41.5128,31173.0
2017-07-07 11:25:00,74.41,74.51,74.41,74.46,44047.0,41.5128,41.5686,41.5128,41.5407,44047.0
2017-07-07 11:30:00,74.47,74.49,74.43,74.44,30454.0,41.5463,41.5575,41.524,41.5296,30454.0
2017-07-07 11:35:00,74.44,74.46,74.39,74.39,23607.0,41.5296,41.5407,41.5017,41.5017,23607.0
2017-07-07 11:40:00,74.39,74.41,74.38,74.41,22450.0,41.5017,41.5128,41.4961,41.5128,22450.0
2017-07-07 11:45:00,74.41,74.42,74.36,74.37,18063.0,41.5128,41.5184,41.4849,41.4905,18063.0
2017-07-07 11:50:00,74.36,74.41,74.36,74.38,12732.0,41.4849,41.5128,41.4849,41.4961,12732.0
2017-07-07 11:55:00,74.39,74.39,74.34,74.36,19196.0,41.5017,41.5017,41.4738,41.4849,19196.0
2017-07-07 12:00:00,74.37,74.38,74.32,74.32,21948.0,41.4905,41.4961,41.4626,41.4626,21948.0
2017-07-07 12:05:00,74.33,74.34,74.3,74.31,24714.0,41.4682,41.4738,41.4515,41.457,24714.0
2017-07-07 12:10:00,74.32,74.36,74.31,74.35,15122.0,41.4626,41.4849,41.457,41.4794,15122.0
2017-07-07 12:15:00,74.35,74.38,74.35,74.37,14424.0,41.4794,41.4961,41.4794,41.4905,14424.0
2017-07-07 12:20:00,74.38,74.4,74.35,74.4,36369.0,41.4961,41.5072,41.4794,41.5072,36369.0
2017-07-07 12:25:00,74.4,74.43,74.37,74.38,23527.0,41.5072,41.524,41.4905,41.4961,23527.0
2017-07-07 12:30:00,74.38,74.39,74.33,74.33,24116.0,41.4961,41.5017,41.4682,41.4682,24116.0
2017-07-07 12:35:00,74.34,74.35,74.32,74.33,18766.0,41.4738,41.4794,41.4626,41.4682,18766.0
2017-07-07 12:40:00,74.34,74.38,74.33,74.38,15935.0,41.4738,41.4961,41.4682,41.4961,15935.0
2017-07-07 12:45:00,74.38,74.4,74.34,74.35,25496.0,41.4961,41.5072,41.4738,41.4794,25496.0
2017-07-07 12:50:00,74.36,74.39,74.35,74.36,28409.0,41.4849,41.5017,41.4794,41.4849,28409.0
2017-07-07 12:55:00,74.37,74.39,74.35,74.39,16327.0,41.4905,41.5017,41.4794,41.5017,16327.0
2017-07-07 13:00:00,74.38,74.41,74.35,74.35,20078.0,41.4961,41.5128,41.4794,41.4794,20078.0
2017-07-07 13:05:00,74.35,74.35,74.25,74.26,41034.0,41.4794,41.4794,41.4236,41.4291,41034.0
2017-07-07 13:10:00,74.26,74.27,74.22,74.24,27045.0,41.4291,41.4347,41.4068,41.418,27045.0
2017-07-07 13:15:00,74.24,74.25,74.18,74.18,36970.0,41.418,41.4236,41.3845,41.3845,36970.0
2017-07-07 13:20:00,74.18,74.2,74.14,74.14,36870.0,41.3845,41.3957,41.3622,41.3622,36870.0
2017-07-07 13:25:00,74.14,74.15,74.05,74.06,48654.0,41.3622,41.3678,41.312,41.3176,48654.0
2017-07-07 13:30:00,74.06,74.08,74.03,74.05,39479.0,41.3176,41.3287,41.3008,41.312,39479.0
2017-07-07 13:35:00,74.05,74.08,74.03,74.06,43306.0,41.312,41.3287,41.3008,41.3176,43306.0
2017-07-07 13:40:00,74.06,74.06,74.01,74.01,23381.0,41.3176,41.3176,41.2897,41.2897,23381.0
2017-07-07 13:45:00,74.01,74.02,73.93,73.94,73095.0,41.2897,41.2952,41.245,41.2506,73095.0
2017-07-07 13:50:00,73.94,73.98,73.94,73.96,34288.0,41.2506,41.2729,41.2506,41.2618,34288.0
2017-07-07 13:55:00,73.97,73.98,73.92,73.93,29756.0,41.2674,41.2729,41.2395,41.245,29756.0
2017-07-07 14:00:00,73.93,74.01,73.93,73.99,23568.0,41.245,41.2897,41.245,41.2785,23568.0
2017-07-07 14:05:00,73.99,74.03,73.98,74.0,47357.0,41.2785,41.3008,41.2729,41.2841,47357.0
2017-07-07 14:10:00,74.01,74.01,73.95,73.97,46917.0,41.2897,41.2897,41.2562,41.2674,46917.0
2017-07-07 14:15:00,73.97,74.06,73.97,74.05,19690.0,41.2674,41.3176,41.2674,41.312,19690.0
2017-07-07 14:20:00,74.05,74.09,74.05,74.09,18432.0,41.312,41.3343,41.312,41.3343,18432.0
2017-07-07 14:25:00,74.09,74.09,74.07,74.07,14493.0,41.3343,41.3343,41.3231,41.3231,14493.0
2017-07-07 14:30:00,74.07,74.11,74.05,74.11,18137.0,41.3231,41.3455,41.312,41.3455,18137.0
2017-07-07 14:35:00,74.11,74.12,74.1,74.12,9172.0,41.3455,41.351,41.3399,41.351,9172.0
2017-07-07 14:40:00,74.12,74.16,74.11,74.12,16588.0,41.351,41.3734,41.3455,41.351,16588.0
2017-07-07 14:45:00,74.12,74.13,74.1,74.11,16545.0,41.351,41.3566,41.3399,41.3455,16545.0
2017-07-07 14:50:00,74.11,74.12,74.03,74.03,29157.0,41.3455,41.351,41.3008,41.3008,29157.0
2017-07-07 14:55:00,74.05,74.09,74.05,74.07,24265.0,41.312,41.3343,41.312,41.3231,24265.0
2017-07-07 15:00:00,74.06,74.18,74.06,74.18,30058.0,41.3176,41.3845,41.3176,41.3845,30058.0
2017-07-07 15:05:00,74.18,74.23,74.18,74.22,23544.0,41.3845,41.4124,41.3845,41.4068,23544.0
2017-07-07 15:10:00,74.22,74.23,74.17,74.22,24599.0,41.4068,41.4124,41.3789,41.4068,24599.0
2017-07-07 15:15:00,74.21,74.25,74.21,74.23,23923.0,41.4012,41.4236,41.4012,41.4124,23923.0
2017-07-07 15:20:00,74.23,74.3,74.23,74.3,34693.0,41.4124,41.4515,41.4124,41.4515,34693.0
2017-07-07 15:25:00,74.29,74.29,74.24,74.26,26672.0,41.4459,41.4459,41.418,41.4291,26672.0
2017-07-07 15:30:00,74.26,74.29,74.25,74.28,19535.0,41.4291,41.4459,41.4236,41.4403,19535.0
2017-07-07 15:35:00,74.29,74.3,74.2,74.23,49957.0,41.4459,41.4515,41.3957,41.4124,49957.0
2017-07-07 15:40:00,74.23,74.27,74.2,74.27,41785.0,41.4124,41.4347,41.3957,41.4347,41785.0
2017-07-07 15:45:00,74.27,74.3,74.22,74.24,52426.0,41.4347,41.4515,41.4068,41.418,52426.0
2017-07-07 15:50:00,74.24,74.3,74.22,74.29,53961.0,41.418,41.4515,41.4068,41.4459,53961.0
2017-07-07 15:55:00,74.28,74.33,74.2,74.24,222645.0,41.4403,41.4682,41.3957,41.418,222645.0
2017-07-10 09:30:00,74.44,74.45,74.2,74.28,237457.0,41.5296,41.5351,41.3957,41.4403,237457.0
2017-07-10 09:35:00,74.32,74.36,74.22,74.28,34465.0,41.4626,41.4849,41.4068,41.4403,34465.0
2017-07-10 09:40:00,74.29,74.3,74.18,74.19,108026.0,41.4459,41.4515,41.3845,41.3901,108026.0
2017-07-10 09:45:00,74.19,74.29,74.16,74.21,85437.0,41.3901,41.4459,41.3734,41.4012,85437.0
2017-07-10 09:50:00,74.21,74.22,74.16,74.2,45405.0,41.4012,41.4068,41.3734,41.3957,45405.0
2017-07-10 09:55:00,74.2,74.28,74.17,74.28,33011.0,41.3957,41.4403,41.3789,41.4403,33011.0
2017-07-10 10:00:00,74.28,74.48,74.26,74.48,124822.0,41.4403,41.5519,41.4291,41.5519,124822.0
2017-07-10 10:05:00,74.48,74.52,74.44,74.52,38924.0,41.5519,41.5742,41.5296,41.5742,38924.0
2017-07-10 10:10:00,74.52,74.6,74.51,74.58,32007.0,41.5742,41.6188,41.5686,41.6077,32007.0
2017-07-10 10:15:00,74.59,74.67,74.53,74.56,102636.0,41.6132,41.6579,41.5798,41.5965,102636.0
2017-07-10 10:20:00,74.54,74.54,74.46,74.48,20601.0,41.5854,41.5854,41.5407,41.5519,20601.0
2017-07-10 10:25:00,74.48,74.5,74.47,74.48,27263.0,41.5519,41.563,41.5463,41.5519,27263.0
2017-07-10 10:30:00,74.47,74.48,74.42,74.45,24998.0,41.5463,41.5519,41.5184,41.5351,24998.0
2017-07-10 10:35:00,74.45,74.53,74.44,74.49,37792.0,41.5351,41.5798,41.5296,41.5575,37792.0
2017-07-10 10:40:00,74.49,74.58,74.49,74.52,36007.0,41.5575,41.6077,41.5575,41.5742,36007.0
2017-07-10 10:45:00,74.52,74.52,74.45,74.46,21770.0,41.5742,41.5742,41.5351,41.5407,21770.0
2017-07-10 10:50:00,74.47,74.53,74.46,74.46,40030.0,41.5463,41.5798,41.5407,41.5407,40030.0
2017-07-10 10:55:00,74.46,74.47,74.41,74.45,51869.0,41.5407,41.5463,41.5128,41.5351,51869.0
2017-07-10 11:00:00,74.45,74.5,74.41,74.5,38941.0,41.5351,41.563,41.5128,41.563,38941.0
2017-07-10 11:05:00,74.5,74.53,74.46,74.47,27993.0,41.563,41.5798,41.5407,41.5463,27993.0
2017-07-10 11:10:00,74.46,74.57,74.46,74.55,25386.0,41.5407,41.6021,41.5407,41.5909,25386.0
2017-07-10 11:15:00,74.56,74.56,74.44,74.47,49283.0,41.5965,41.5965,41.5296,41.5463,49283.0
2017-07-10 11:20:00,74.47,74.56,74.47,74.56,18693.0,41.5463,41.5965,41.5463,41.5965,18693.0
2017-07-10 11:25:00,74.56,74.56,74.49,74.51,32624.0,41.5965,41.5965,41.5575,41.5686,32624.0
2017-07-10 11:30:00,74.51,74.51,74.48,74.51,20504.0,41.5686,41.5686,41.5519,41.5686,20504.0
2017-07-10 11:35:00,74.5,74.54,74.49,74.51,25472.0,41.563,41.5854,41.5575,41.5686,25472.0
2017-07-10 11:40:00,74.51,74.53,74.5,74.52,18660.0,41.5686,41.5798,41.563,41.5742,18660.0
2017-07-10 11:45:00,74.53,74.53,74.49,74.51,33952.0,41.5798,41.5798,41.5575,41.5686,33952.0
2017-07-10 11:50:00,74.51,74.53,74.49,74.49,31373.0,41.5686,41.5798,41.5575,41.5575,31373.0
2017-07-10 11:55:00,74.49,74.5,74.39,74.39,54790.0,41.5575,41.563,41.5017,41.5017,54790.0
2017-07-10 12:00:00,74.39,74.4,74.35,74.37,38107.0,41.5017,41.5072,41.4794,41.4905,38107.0
2017-07-10 12:05:00,74.37,74.37,74.26,74.26,94450.0,41.4905,41.4905,41.4291,41.4291,94450.0
2017-07-10 12:10:00,74.26,74.3,74.21,74.22,26685.0,41.4291,41.4515,41.4012,41.4068,26685.0
2017-07-10 12:15:00,74.23,74.24,74.17,74.18,20992.0,41.4124,41.418,41.3789,41.3845,20992.0
2017-07-10 12:20:00,74.18,74.22,74.16,74.21,25345.0,41.3845,41.4068,41.3734,41.4012,25345.0
2017-07-10 12:25:00,74.21,74.24,74.17,74.2,24867.0,41.4012,41.418,41.3789,41.3957,24867.0
2017-07-10 12:30:00,74.2,74.23,74.2,74.2,18907.0,41.3957,41.4124,41.3957,41.3957,18907.0
2017-07-10 12:35:00,74.2,74.2,74.16,74.17,24921.0,41.3957,41.3957,41.3734,41.3789,24921.0
2017-07-10 12:40:00,74.16,74.2,74.16,74.19,17640.0,41.3734,41.3957,41.3734,41.3901,17640.0
2017-07-10 12:45:00,74.2,74.2,74.03,74.04,62444.0,41.3957,41.3957,41.3008,41.3064,62444.0
2017-07-10 12:50:00,74.04,74.05,74.0,74.01,48913.0,41.3064,41.312,41.2841,41.2897,48913.0
2017-07-10 12:55:00,74.0,74.07,73.97,73.98,57775.0,41.2841,41.3231,41.2674,41.2729,57775.0
2017-07-10 13:00:00,73.98,73.99,73.94,73.97,27701.0,41.2729,41.2785,41.2506,41.2674,27701.0
2017-07-10 13:05:00,73.97,73.98,73.92,73.97,36851.0,41.2674,41.2729,41.2395,41.2674,36851.0
2017-07-10 13:10:00,73.97,74.03,73.95,74.0,33725.0,41.2674,41.3008,41.2562,41.2841,33725.0
2017-07-10 13:15:00,74.0,74.01,73.97,73.98,24957.0,41.2841,41.2897,41.2674,41.2729,24957.0
2017-07-10 13:20:00,73.98,74.0,73.95,74.0,29633.0,41.2729,41.2841,41.2562,41.2841,29633.0
2017-07-10 13:25:00,74.0,74.02,73.98,74.0,49071.0,41.2841,41.2952,41.2729,41.2841,49071.0
2017-07-10 13:30:00,74.0,74.01,73.96,73.98,16213.0,41.2841,41.2897,41.2618,41.2729,16213.0
2017-07-10 13:35:00,73.97,73.98,73.92,73.92,43785.0,41.2674,41.2729,41.2395,41.2395,43785.0
2017-07-10 13:40:00,73.92,73.92,73.8,73.8,109113.0,41.2395,41.2395,41.1725,41.1725,109113.0
2017-07-10 13:45:00,73.81,73.82,73.76,73.78,43199.0,41.1781,41.1837,41.1502,41.1614,43199.0
2017-07-10 13:50:00,73.78,73.78,73.7,73.72,57622.0,41.1614,41.1614,41.1167,41.1279,57622.0
2017-07-10 13:55:00,73.71,73.73,73.63,73.63,48809.0,41.1223,41.1335,41.0777,41.0777,48809.0
2017-07-10 14:00:00,73.63,73.65,73.57,73.59,70726.0,41.0777,41.0888,41.0442,41.0554,70726.0
2017-07-10 14:05:00,73.59,73.59,73.5,73.51,66611.0,41.0554,41.0554,41.0051,41.0107,66611.0
2017-07-10 14:10:00,73.51,73.54,73.49,73.53,70028.0,41.0107,41.0275,40.9996,41.0219,70028.0
2017-07-10 14:15:00,73.53,73.57,73.5,73.5,64715.0,41.0219,41.0442,41.0051,41.0051,64715.0
2017-07-10 14:20:00,73.51,73.57,73.5,73.56,59308.0,41.0107,41.0442,41.0051,41.0386,59308.0
2017-07-10 14:25:00,73.57,73.59,73.51,73.52,53223.0,41.0442,41.0554,41.0107,41.0163,53223.0
2017-07-10 14:30:00,73.51,73.53,73.45,73.45,56627.0,41.0107,41.0219,40.9772,40.9772,56627.0
2017-07-10 14:35:00,73.45,73.55,73.45,73.52,65958.0,40.9772,41.033,40.9772,41.0163,65958.0
2017-07-10 14:40:00,73.52,73.62,73.51,73.62,32009.0,41.0163,41.0721,41.0107,41.0721,32009.0
2017-07-10 14:45:00,73.62,73.68,73.61,73.66,40832.0,41.0721,41.1056,41.0665,41.0944,40832.0
2017-07-10 14:50:00,73.67,73.69,73.65,73.69,26406.0,41.1,41.1111,41.0888,41.1111,26406.0
2017-07-10 14:55:00,73.68,73.75,73.68,73.71,40939.0,41.1056,41.1446,41.1056,41.1223,40939.0
2017-07-10 15:00:00,73.71,73.74,73.71,73.74,25423.0,41.1223,41.139,41.1223,41.139,25423.0
2017-07-10 15:05:00,73.74,73.81,73.73,73.8,51446.0,41.139,41.1781,41.1335,41.1725,51446.0
2017-07-10 15:10:00,73.81,73.88,73.79,73.87,27975.0,41.1781,41.2171,41.1669,41.2116,27975.0
2017-07-10 15:15:00,73.88,73.88,73.77,73.8,49365.0,41.2171,41.2171,41.1558,41.1725,49365.0
2017-07-10 15:20:00,73.79,73.83,73.76,73.83,69128.0,41.1669,41.1892,41.1502,41.1892,69128.0
2017-07-10 15:25:00,73.84,73.86,73.8,73.8,39709.0,41.1948,41.206,41.1725,41.1725,39709.0
2017-07-10 15:30:00,73.81,73.85,73.79,73.82,83820.0,41.1781,41.2004,41.1669,41.1837,83820.0
2017-07-10 15:35:00,73.82,73.83,73.76,73.77,61731.0,41.1837,41.1892,41.1502,41.1558,61731.0
2017-07-10 15:40:00,73.77,73.82,73.76,73.81,70828.0,41.1558,41.1837,41.1502,41.1781,70828.0
2017-07-10 15:45:00,73.81,73.82,73.71,73.76,98805.0,41.1781,41.1837,41.1223,41.1502,98805.0
2017-07-10 15:50:00,73.75,73.78,73.71,73.73,106625.0,41.1446,41.1614,41.1223,41.1335,106625.0
2017-07-10 15:55:00,73.73,73.75,73.69,73.71,256691.0,41.1335,41.1446,41.1111,41.1223,256691.0
2017-07-11 09:30:00,73.82,73.96,73.7,73.92,118368.0,41.1837,41.2618,41.1167,41.2395,118368.0
2017-07-11 09:35:00,73.87,73.94,73.8,73.8,66894.0,41.2116,41.2506,41.1725,41.1725,66894.0
2017-07-11 09:40:00,73.8,73.89,73.76,73.82,65911.0,41.1725,41.2227,41.1502,41.1837,65911.0
2017-07-11 09:45:00,73.81,73.81,73.67,73.69,48611.0,41.1781,41.1781,41.1,41.1111,48611.0
2017-07-11 09:50:00,73.69,73.72,73.57,73.58,54437.0,41.1111,41.1279,41.0442,41.0498,54437.0
2017-07-11 09:55:00,73.58,73.6,73.5,73.52,55352.0,41.0498,41.0609,41.0051,41.0163,55352.0
2017-07-11 10:00:00,73.51,73.56,73.5,73.55,73807.0,41.0107,41.0386,41.0051,41.033,73807.0
2017-07-11 10:05:00,73.55,73.6,73.52,73.59,53728.0,41.033,41.0609,41.0163,41.0554,53728.0
2017-07-11 10:10:00,73.59,73.62,73.58,73.62,49164.0,41.0554,41.0721,41.0498,41.0721,49164.0
2017-07-11 10:15:00,73.61,73.65,73.58,73.65,43646.0,41.0665,41.0888,41.0498,41.0888,43646.0
2017-07-11 10:20:00,73.66,73.7,73.62,73.7,44685.0,41.0944,41.1167,41.0721,41.1167,44685.0
2017-07-11 10:25:00,73.7,73.71,73.65,73.68,33433.0,41.1167,41.1223,41.0888,41.1056,33433.0
2017-07-11 10:30:00,73.69,73.7,73.65,73.66,53073.0,41.1111,41.1167,41.0888,41.0944,53073.0
2017-07-11 10:35:00,73.67,73.73,73.66,73.7,58308.0,41.1,41.1335,41.0944,41.1167,58308.0
2017-07-11 10:40:00,73.7,73.73,73.66,73.73,47802.0,41.1167,41.1335,41.0944,41.1335,47802.0
2017-07-11 10:45:00,73.73,73.78,73.72,73.76,44899.0,41.1335,41.1614,41.1279,41.1502,44899.0
2017-07-11 10:50:00,73.76,73.79,73.74,73.78,34607.0,41.1502,41.1669,41.139,41.1614,34607.0
2017-07-11 10:55:00,73.78,73.8,73.75,73.78,58624.0,41.1614,41.1725,41.1446,41.1614,58624.0
2017-07-11 11:00:00,73.78,73.79,73.67,73.68,30153.0,41.1614,41.1669,41.1,41.1056,30153.0
2017-07-11 11:05:00,73.67,73.67,73.57,73.58,34209.0,41.1,41.1,41.0442,41.0498,34209.0
2017-07-11 11:10:00,73.57,73.57,73.5,73.51,38404.0,41.0442,41.0442,41.0051,41.0107,38404.0
2017-07-11 11:15:00,73.5,73.54,73.49,73.54,43058.0,41.0051,41.0275,40.9996,41.0275,43058.0
2017-07-11 11:20:00,73.53,73.68,73.52,73.55,73796.0,41.0219,41.1056,41.0163,41.033,73796.0
2017-07-11 11:25:00,73.55,73.56,73.45,73.55,75914.0,41.033,41.0386,40.9772,41.033,75914.0
2017-07-11 11:30:00,73.55,73.64,73.55,73.59,43281.0,41.033,41.0832,41.033,41.0554,43281.0
2017-07-11 11:35:00,73.6,73.61,73.55,73.56,44666.0,41.0609,41.0665,41.033,41.0386,44666.0
2017-07-11 11:40:00,73.57,73.58,73.49,73.51,29633.0,41.0442,41.0498,40.9996,41.0107,29633.0
2017-07-11 11:45:00,73.51,73.53,73.41,73.43,43705.0,41.0107,41.0219,40.9549,40.9661,43705.0
2017-07-11 11:50:00,73.43,73.49,73.43,73.47,36596.0,40.9661,40.9996,40.9661,40.9884,36596.0
2017-07-11 11:55:00,73.47,73.54,73.46,73.51,35021.0,40.9884,41.0275,40.9828,41.0107,35021.0
2017-07-11 12:00:00,73.51,73.57,73.49,73.57,23987.0,41.0107,41.0442,40.9996,41.0442,23987.0
2017-07-11 12:05:00,73.56,73.58,73.52,73.52,28905.0,41.0386,41.0498,41.0163,41.0163,28905.0
2017-07-11 12:10:00,73.52,73.54,73.5,73.52,10756.0,41.0163,41.0275,41.0051,41.0163,10756.0
2017-07-11 12:15:00,73.52,73.53,73.46,73.51,26708.0,41.0163,41.0219,40.9828,41.0107,26708.0
2017-07-11 12:20:00,73.5,73.53,73.46,73.47,22779.0,41.0051,41.0219,40.9828,40.9884,22779.0
2017-07-11 12:25:00,73.46,73.46,73.41,73.45,37727.0,40.9828,40.9828,40.9549,40.9772,37727.0
2017-07-11 12:30:00,73.44,73.48,73.44,73.44,23140.0,40.9717,40.994,40.9717,40.9717,23140.0
2017-07-11 12:35:00,73.45,73.45,73.4,73.42,29613.0,40.9772,40.9772,40.9494,40.9605,29613.0
2017-07-11 12:40:00,73.41,73.5,73.41,73.49,27984.0,40.9549,41.0051,40.9549,40.9996,27984.0
2017-07-11 12:45:00,73.49,73.5,73.47,73.48,11994.0,40.9996,41.0051,40.9884,40.994,11994.0
2017-07-11 12:50:00,73.49,73.52,73.48,73.52,31689.0,40.9996,41.0163,40.994,41.0163,31689.0
2017-07-11 12:55:00,73.52,73.55,73.51,73.51,17953.0,41.0163,41.033,41.0107,41.0107,17953.0
2017-07-11 13:00:00,73.51,73.52,73.44,73.45,25346.0,41.0107,41.0163,40.9717,40.9772,25346.0
2017-07-11 13:05:00,73.44,73.46,73.39,73.41,35750.0,40.9717,40.9828,40.9438,40.9549,35750.0
2017-07-11 13:10:00,73.41,73.41,73.3,73.31,92401.0,40.9549,40.9549,40.8936,40.8991,92401.0
2017-07-11 13:15:00,73.31,73.36,73.31,73.35,34280.0,40.8991,40.927,40.8991,40.9215,34280.0
2017-07-11 13:20:00,73.35,73.4,73.35,73.4,16582.0,40.9215,40.9494,40.9215,40.9494,16582.0
2017-07-11 13:25:00,73.4,73.4,73.3,73.31,37863.0,40.9494,40.9494,40.8936,40.8991,37863.0
2017-07-11 13:30:00,73.32,73.32,73.28,73.29,35012.0,40.9047,40.9047,40.8824,40.888,35012.0
2017-07-11 13:35:00,73.3,73.32,73.29,73.29,28657.0,40.8936,40.9047,40.888,40.888,28657.0
2017-07-11 13:40:00,73.29,73.46,73.28,73.44,30975.0,40.888,40.9828,40.8824,40.9717,30975.0
2017-07-11 13:45:00,73.43,73.51,73.43,73.48,32807.0,40.9661,41.0107,40.9661,40.994,32807.0
2017-07-11 13:50:00,73.48,73.49,73.43,73.47,28655.0,40.994,40.9996,40.9661,40.9884,28655.0
2017-07-11 13:55:00,73.46,73.49,73.45,73.49,20244.0,40.9828,40.9996,40.9772,40.9996,20244.0
2017-07-11 14:00:00,73.49,73.57,73.49,73.54,27195.0,40.9996,41.0442,40.9996,41.0275,27195.0
2017-07-11 14:05:00,73.54,73.54,73.48,73.5,25591.0,41.0275,41.0275,40.994,41.0051,25591.0
2017-07-11 14:10:00,73.5,73.5,73.45,73.47,15803.0,41.0051,41.0051,40.9772,40.9884,15803.0
2017-07-11 14:15:00,73.47,73.5,73.45,73.47,28734.0,40.9884,41.0051,40.9772,40.9884,28734.0
2017-07-11 14:20:00,73.46,73.5,73.46,73.47,26754.0,40.9828,41.0051,40.9828,40.9884,26754.0
2017-07-11 14:25:00,73.46,73.5,73.46,73.5,19379.0,40.9828,41.0051,40.9828,41.0051,19379.0
2017-07-11 14:30:00,73.49,73.52,73.47,73.49,36826.0,40.9996,41.0163,40.9884,40.9996,36826.0
2017-07-11 14:35:00,73.49,73.5,73.47,73.48,24755.0,40.9996,41.0051,40.9884,40.994,24755.0
2017-07-11 14:40:00,73.47,73.5,73.46,73.47,19271.0,40.9884,41.0051,40.9828,40.9884,19271.0
2017-07-11 14:45:00,73.47,73.49,73.43,73.43,18511.0,40.9884,40.9996,40.9661,40.9661,18511.0
2017-07-11 14:50:00,73.43,73.44,73.38,73.44,25055.0,40.9661,40.9717,40.9382,40.9717,25055.0
2017-07-11 14:55:00,73.43,73.44,73.39,73.41,28774.0,40.9661,40.9717,40.9438,40.9549,28774.0
2017-07-11 15:00:00,73.41,73.42,73.38,73.4,39066.0,40.9549,40.9605,40.9382,40.9494,39066.0
2017-07-11 15:05:00,73.4,73.43,73.39,73.41,20190.0,40.9494,40.9661,40.9438,40.9549,20190.0
2017-07-11 15:10:00,73.42,73.47,73.42,73.46,21327.0,40.9605,40.9884,40.9605,40.9828,21327.0
2017-07-11 15:15:00,73.46,73.48,73.45,73.46,25637.0,40.9828,40.994,40.9772,40.9828,25637.0
2017-07-11 15:20:00,73.46,73.48,73.45,73.45,25366.0,40.9828,40.994,40.9772,40.9772,25366.0
2017-07-11 15:25:00,73.45,73.51,73.45,73.49,20094.0,40.9772,41.0107,40.9772,40.9996,20094.0
2017-07-11 15:30:00,73.49,73.63,73.48,73.61,57000.0,40.9996,41.0777,40.994,41.0665,57000.0
2017-07-11 15:35:00,73.62,73.64,73.57,73.57,32449.0,41.0721,41.0832,41.0442,41.0442,32449.0
2017-07-11 15:40:00,73.56,73.56,73.47,73.51,58162.0,41.0386,41.0386,40.9884,41.0107,58162.0
2017-07-11 15:45:00,73.52,73.56,73.44,73.53,105748.0,41.0163,41.0386,40.9717,41.0219,105748.0
2017-07-11 15:50:00,73.53,73.55,73.49,73.54,60747.0,41.0219,41.033,40.9996,41.0275,60747.0
2017-07-11 15:55:00,73.53,73.55,73.44,73.45,347465.0,41.0219,41.033,40.9717,40.9772,347465.0
2017-07-12 09:30:00,73.72,73.94,73.72,73.79,91896.0,41.1279,41.2506,41.1279,41.1669,91896.0
2017-07-12 09:35:00,73.82,73.9,73.8,73.9,26798.0,41.1837,41.2283,41.1725,41.2283,26798.0
2017-07-12 09:40:00,73.91,74.04,73.89,74.04,70186.0,41.2339,41.3064,41.2227,41.3064,70186.0
2017-07-12 09:45:00,74.03,74.04,73.97,74.03,38293.0,41.3008,41.3064,41.2674,41.3008,38293.0
2017-07-12 09:50:00,74.04,74.07,73.99,74.03,34231.0,41.3064,41.3231,41.2785,41.3008,34231.0
2017-07-12 09:55:00,74.03,74.04,73.97,74.0,40632.0,41.3008,41.3064,41.2674,41.2841,40632.0
2017-07-12 10:00:00,74.01,74.04,73.95,73.98,58791.0,41.2897,41.3064,41.2562,41.2729,58791.0
2017-07-12 10:05:00,73.99,73.99,73.91,73.96,28114.0,41.2785,41.2785,41.2339,41.2618,28114.0
2017-07-12 10:10:00,73.95,73.96,73.86,73.86,22421.0,41.2562,41.2618,41.206,41.206,22421.0
2017-07-12 10:15:00,73.86,73.88,73.79,73.83,34434.0,41.206,41.2171,41.1669,41.1892,34434.0
2017-07-12 10:20:00,73.82,73.85,73.81,73.84,32379.0,41.1837,41.2004,41.1781,41.1948,32379.0
2017-07-12 10:25:00,73.84,73.85,73.8,73.83,28763.0,41.1948,41.2004,41.1725,41.1892,28763.0
2017-07-12 10:30:00,73.83,73.83,73.72,73.78,44180.0,41.1892,41.1892,41.1279,41.1614,44180.0
2017-07-12 10:35:00,73.78,73.8,73.73,73.75,31791.0,41.1614,41.1725,41.1335,41.1446,31791.0
2017-07-12 10:40:00,73.76,73.86,73.76,73.82,29234.0,41.1502,41.206,41.1502,41.1837,29234.0
2017-07-12 10:45:00,73.81,73.85,73.8,73.85,18604.0,41.1781,41.2004,41.1725,41.2004,18604.0
2017-07-12 10:50:00,73.85,73.91,73.82,73.91,24806.0,41.2004,41.2339,41.1837,41.2339,24806.0
2017-07-12 10:55:00,73.92,73.93,73.87,73.9,45468.0,41.2395,41.245,41.2116,41.2283,45468.0
2017-07-12 11:00:00,73.9,73.93,73.85,73.87,71683.0,41.2283,41.245,41.2004,41.2116,71683.0
2017-07-12 11:05:00,73.87,73.89,73.84,73.87,44609.0,41.2116,41.2227,41.1948,41.2116,44609.0
2017-07-12 11:10:00,73.87,73.87,73.78,73.78,34426.0,41.2116,41.2116,41.1614,41.1614,34426.0
2017-07-12 11:15:00,73.77,73.81,73.73,73.73,22840.0,41.1558,41.1781,41.1335,41.1335,22840.0
2017-07-12 11:20:00,73.73,73.78,73.69,73.78,42241.0,41.1335,41.1614,41.1111,41.1614,42241.0
2017-07-12 11:25:00,73.78,73.8,73.72,73.76,34154.0,41.1614,41.1725,41.1279,41.1502,34154.0
2017-07-12 11:30:00,73.76,73.8,73.73,73.78,58300.0,41.1502,41.1725,41.1335,41.1614,58300.0
2017-07-12 11:35:00,73.78,73.8,73.75,73.77,24903.0,41.1614,41.1725,41.1446,41.1558,24903.0
2017-07-12 11:40:00,73.76,73.79,73.74,73.76,43645.0,41.1502,41.1669,41.139,41.1502,43645.0
2017-07-12 11:45:00,73.76,73.8,73.74,73.79,17056.0,41.1502,41.1725,41.139,41.1669,17056.0
2017-07-12 11:50:00,73.79,73.8,73.77,73.8,27868.0,41.1669,41.1725,41.1558,41.1725,27868.0
2017-07-12 11:55:00,73.8,73.8,73.78,73.78,14253.0,41.1725,41.1725,41.1614,41.1614,14253.0
2017-07-12 12:00:00,73.79,73.79,73.71,73.71,24949.0,41.1669,41.1669,41.1223,41.1223,24949.0
2017-07-12 12:05:00,73.72,73.8,73.72,73.79,19845.0,41.1279,41.1725,41.1279,41.1669,19845.0
2017-07-12 12:10:00,73.78,73.79,73.72,73.73,29520.0,41.1614,41.1669,41.1279,41.1335,29520.0
2017-07-12 12:15:00,73.73,73.76,73.72,73.73,20090.0,41.1335,41.1502,41.1279,41.1335,20090.0
2017-07-12 12:20:00,73.73,73.76,73.73,73.76,16738.0,41.1335,41.1502,41.1335,41.1502,16738.0
2017-07-12 12:25:00,73.75,73.78,73.75,73.78,16384.0,41.1446,41.1614,41.1446,41.1614,16384.0
2017-07-12 12:30:00,73.78,73.8,73.75,73.76,22671.0,41.1614,41.1725,41.1446,41.1502,22671.0
2017-07-12 12:35:00,73.76,73.84,73.75,73.84,17873.0,41.1502,41.1948,41.1446,41.1948,17873.0
2017-07-12 12:40:00,73.84,73.84,73.8,73.83,10138.0,41.1948,41.1948,41.1725,41.1892,10138.0
2017-07-12 12:45:00,73.83,73.83,73.78,73.81,24546.0,41.1892,41.1892,41.1614,41.1781,24546.0
2017-07-12 12:50:00,73.81,73.82,73.78,73.78,13058.0,41.1781,41.1837,41.1614,41.1614,13058.0
2017-07-12 12:55:00,73.78,73.82,73.76,73.76,20547.0,41.1614,41.1837,41.1502,41.1502,20547.0
2017-07-12 13:00:00,73.77,73.77,73.72,73.72,23262.0,41.1558,41.1558,41.1279,41.1279,23262.0
2017-07-12 13:05:00,73.73,73.8,73.72,73.8,20144.0,41.1335,41.1725,41.1279,41.1725,20144.0
2017-07-12 13:10:00,73.8,73.89,73.8,73.87,24494.0,41.1725,41.2227,41.1725,41.2116,24494.0
2017-07-12 13:15:00,73.87,73.87,73.82,73.87,12329.0,41.2116,41.2116,41.1837,41.2116,12329.0
2017-07-12 13:20:00,73.87,73.88,73.81,73.81,19731.0,41.2116,41.2171,41.1781,41.1781,19731.0
2017-07-12 13:25:00,73.81,73.86,73.81,73.85,16131.0,41.1781,41.206,41.1781,41.2004,16131.0
2017-07-12 13:30:00,73.84,73.87,73.83,73.87,11925.0,41.1948,41.2116,41.1892,41.2116,11925.0
2017-07-12 13:35:00,73.87,73.88,73.82,73.83,18131.0,41.2116,41.2171,41.1837,41.1892,18131.0
2017-07-12 13:40:00,73.82,73.86,73.81,73.85,17012.0,41.1837,41.206,41.1781,41.2004,17012.0
2017-07-12 13:45:00,73.84,73.86,73.83,73.86,13751.0,41.1948,41.206,41.1892,41.206,13751.0
2017-07-12 13:50:00,73.85,73.9,73.83,73.89,20938.0,41.2004,41.2283,41.1892,41.2227,20938.0
2017-07-12 13:55:00,73.88,73.96,73.88,73.95,31570.0,41.2171,41.2618,41.2171,41.2562,31570.0
2017-07-12 14:00:00,73.95,73.96,73.9,73.95,31113.0,41.2562,41.2618,41.2283,41.2562,31113.0
2017-07-12 14:05:00,73.96,74.01,73.95,73.95,50659.0,41.2618,41.2897,41.2562,41.2562,50659.0
2017-07-12 14:10:00,73.96,73.97,73.89,73.92,23511.0,41.2618,41.2674,41.2227,41.2395,23511.0
2017-07-12 14:15:00,73.92,73.99,73.89,73.95,36769.0,41.2395,41.2785,41.2227,41.2562,36769.0
2017-07-12 14:20:00,73.95,73.96,73.9,73.9,37212.0,41.2562,41.2618,41.2283,41.2283,37212.0
2017-07-12 14:25:00,73.89,73.92,73.89,73.89,29780.0,41.2227,41.2395,41.2227,41.2227,29780.0
2017-07-12 14:30:00,73.89,73.93,73.88,73.88,36058.0,41.2227,41.245,41.2171,41.2171,36058.0
2017-07-12 14:35:00,73.89,73.92,73.88,73.9,46474.0,41.2227,41.2395,41.2171,41.2283,46474.0
2017-07-12 14:40:00,73.9,73.9,73.85,73.85,18679.0,41.2283,41.2283,41.2004,41.2004,18679.0
2017-07-12 14:45:00,73.85,73.86,73.83,73.85,18638.0,41.2004,41.206,41.1892,41.2004,18638.0
2017-07-12 14:50:00,73.86,73.88,73.84,73.85,26653.0,41.206,41.2171,41.1948,41.2004,26653.0
2017-07-12 14:55:00,73.85,73.86,73.82,73.82,34248.0,41.2004,41.206,41.1837,41.1837,34248.0
2017-07-12 15:00:00,73.83,73.84,73.79,73.81,74939.0,41.1892,41.1948,41.1669,41.1781,74939.0
2017-07-12 15:05:00,73.81,73.84,73.81,73.84,60845.0,41.1781,41.1948,41.1781,41.1948,60845.0
2017-07-12 15:10:00,73.83,73.88,73.8,73.88,35893.0,41.1892,41.2171,41.1725,41.2171,35893.0
2017-07-12 15:15:00,73.88,73.88,73.82,73.83,53896.0,41.2171,41.2171,41.1837,41.1892,53896.0
2017-07-12 15:20:00,73.83,73.84,73.79,73.82,34784.0,41.1892,41.1948,41.1669,41.1837,34784.0
2017-07-12 15:25:00,73.83,73.89,73.82,73.88,44905.0,41.1892,41.2227,41.1837,41.2171,44905.0
2017-07-12 15:30:00,73.88,73.91,73.85,73.87,50691.0,41.2171,41.2339,41.2004,41.2116,50691.0
2017-07-12 15:35:00,73.87,73.91,73.86,73.87,45881.0,41.2116,41.2339,41.206,41.2116,45881.0
2017-07-12 15:40:00,73.87,73.91,73.84,73.9,70232.0,41.2116,41.2339,41.1948,41.2283,70232.0
2017-07-12 15:45:00,73.89,73.97,73.88,73.9,123302.0,41.2227,41.2674,41.2171,41.2283,123302.0
2017-07-12 15:50:00,73.9,73.96,73.85,73.94,106415.0,41.2283,41.2618,41.2004,41.2506,106415.0
2017-07-12 15:55:00,73.94,73.94,73.86,73.91,217013.0,41.2506,41.2506,41.206,41.2339,217013.0
2017-07-13 09:30:00,73.86,73.96,73.61,73.62,85722.0,41.206,41.2618,41.0665,41.0721,85722.0
2017-07-13 09:35:00,73.62,73.69,73.59,73.62,28377.0,41.0721,41.1111,41.0554,41.0721,28377.0
2017-07-13 09:40:00,73.63,73.73,73.63,73.69,43729.0,41.0777,41.1335,41.0777,41.1111,43729.0
2017-07-13 09:45:00,73.73,73.82,73.71,73.8,19030.0,41.1335,41.1837,41.1223,41.1725,19030.0
2017-07-13 09:50:00,73.78,73.81,73.72,73.72,28845.0,41.1614,41.1781,41.1279,41.1279,28845.0
2017-07-13 09:55:00,73.72,73.74,73.62,73.65,57538.0,41.1279,41.139,41.0721,41.0888,57538.0
2017-07-13 10:00:00,73.64,73.65,73.59,73.64,29708.0,41.0832,41.0888,41.0554,41.0832,29708.0
2017-07-13 10:05:00,73.64,73.78,73.62,73.73,48368.0,41.0832,41.1614,41.0721,41.1335,48368.0
2017-07-13 10:10:00,73.72,73.76,73.7,73.74,28009.0,41.1279,41.1502,41.1167,41.139,28009.0
2017-07-13 10:15:00,73.73,73.75,73.63,73.63,27587.0,41.1335,41.1446,41.0777,41.0777,27587.0
2017-07-13 10:20:00,73.64,73.68,73.59,73.62,21545.0,41.0832,41.1056,41.0554,41.0721,21545.0
2017-07-13 10:25:00,73.61,73.63,73.57,73.6,28307.0,41.0665,41.0777,41.0442,41.0609,28307.0
2017-07-13 10:30:00,73.59,73.61,73.56,73.6,22488.0,41.0554,41.0665,41.0386,41.0609,22488.0
2017-07-13 10:35:00,73.6,73.66,73.57,73.65,29748.0,41.0609,41.0944,41.0442,41.0888,29748.0
2017-07-13 10:40:00,73.65,73.67,73.58,73.58,17034.0,41.0888,41.1,41.0498,41.0498,17034.0
2017-07-13 10:45:00,73.59,73.67,73.58,73.61,16772.0,41.0554,41.1,41.0498,41.0665,16772.0
2017-07-13 10:50:00,73.61,73.61,73.55,73.55,17004.0,41.0665,41.0665,41.033,41.033,17004.0
2017-07-13 10:55:00,73.53,73.55,73.51,73.52,19965.0,41.0219,41.033,41.0107,41.0163,19965.0
2017-07-13 11:00:00,73.52,73.54,73.5,73.52,34569.0,41.0163,41.0275,41.0051,41.0163,34569.0
2017-07-13 11:05:00,73.53,73.55,73.5,73.55,15586.0,41.0219,41.033,41.0051,41.033,15586.0
2017-07-13 11:10:00,73.55,73.59,73.51,73.54,28198.0,41.033,41.0554,41.0107,41.0275,28198.0
2017-07-13 11:15:00,73.55,73.59,73.55,73.56,16641.0,41.033,41.0554,41.033,41.0386,16641.0
2017-07-13 11:20:00,73.56,73.62,73.55,73.58,20101.0,41.0386,41.0721,41.033,41.0498,20101.0
2017-07-13 11:25:00,73.58,73.62,73.58,73.62,35767.0,41.0498,41.0721,41.0498,41.0721,35767.0
2017-07-13 11:30:00,73.61,73.67,73.61,73.63,23824.0,41.0665,41.1,41.0665,41.0777,23824.0
2017-07-13 11:35:00,73.64,73.66,73.62,73.63,19432.0,41.0832,41.0944,41.0721,41.0777,19432.0
2017-07-13 11:40:00,73.63,73.64,73.62,73.63,19100.0,41.0777,41.0832,41.0721,41.0777,19100.0
2017-07-13 11:45:00,73.63,73.63,73.57,73.61,23131.0,41.0777,41.0777,41.0442,41.0665,23131.0
2017-07-13 11:50:00,73.61,73.62,73.57,73.57,33251.0,41.0665,41.0721,41.0442,41.0442,33251.0
2017-07-13 11:55:00,73.57,73.6,73.55,73.6,9732.0,41.0442,41.0609,41.033,41.0609,9732.0
2017-07-13 12:00:00,73.6,73.6,73.57,73.58,12474.0,41.0609,41.0609,41.0442,41.0498,12474.0
2017-07-13 12:05:00,73.57,73.61,73.57,73.61,9452.0,41.0442,41.0665,41.0442,41.0665,9452.0
2017-07-13 12:10:00,73.6,73.65,73.59,73.65,16642.0,41.0609,41.0888,41.0554,41.0888,16642.0
2017-07-13 12:15:00,73.65,73.7,73.65,73.69,26188.0,41.0888,41.1167,41.0888,41.1111,26188.0
2017-07-13 12:20:00,73.69,73.7,73.66,73.67,20196.0,41.1111,41.1167,41.0944,41.1,20196.0
2017-07-13 12:25:00,73.67,73.68,73.63,73.63,16133.0,41.1,41.1056,41.0777,41.0777,16133.0
2017-07-13 12:30:00,73.64,73.65,73.62,73.64,17063.0,41.0832,41.0888,41.0721,41.0832,17063.0
2017-07-13 12:35:00,73.64,73.69,73.62,73.67,21829.0,41.0832,41.1111,41.0721,41.1,21829.0
2017-07-13 12:40:00,73.67,73.68,73.65,73.66,12964.0,41.1,41.1056,41.0888,41.0944,12964.0
2017-07-13 12:45:00,73.66,73.66,73.64,73.65,10270.0,41.0944,41.0944,41.0832,41.0888,10270.0
2017-07-13 12:50:00,73.65,73.65,73.62,73.65,15797.0,41.0888,41.0888,41.0721,41.0888,15797.0
2017-07-13 12:55:00,73.64,73.65,73.62,73.62,10645.0,41.0832,41.0888,41.0721,41.0721,10645.0
2017-07-13 13:00:00,73.63,73.64,73.57,73.6,45941.0,41.0777,41.0832,41.0442,41.0609,45941.0
2017-07-13 13:05:00,73.61,73.62,73.58,73.59,20692.0,41.0665,41.0721,41.0498,41.0554,20692.0
2017-07-13 13:10:00,73.58,73.62,73.58,73.62,23500.0,41.0498,41.0721,41.0498,41.0721,23500.0
2017-07-13 13:15:00,73.62,73.64,73.59,73.6,29991.0,41.0721,41.0832,41.0554,41.0609,29991.0
2017-07-13 13:20:00,73.6,73.6,73.57,73.58,13448.0,41.0609,41.0609,41.0442,41.0498,13448.0
2017-07-13 13:25:00,73.57,73.59,73.57,73.58,17456.0,41.0442,41.0554,41.0442,41.0498,17456.0
2017-07-13 13:30:00,73.59,73.59,73.56,73.58,19696.0,41.0554,41.0554,41.0386,41.0498,19696.0
2017-07-13 13:35:00,73.57,73.59,73.56,73.58,20524.0,41.0442,41.0554,41.0386,41.0498,20524.0
2017-07-13 13:40:00,73.58,73.59,73.57,73.59,12736.0,41.0498,41.0554,41.0442,41.0554,12736.0
2017-07-13 13:45:00,73.59,73.59,73.56,73.58,25526.0,41.0554,41.0554,41.0386,41.0498,25526.0
2017-07-13 13:50:00,73.57,73.58,73.54,73.57,20228.0,41.0442,41.0498,41.0275,41.0442,20228.0
2017-07-13 13:55:00,73.57,73.57,73.54,73.55,37797.0,41.0442,41.0442,41.0275,41.033,37797.0
2017-07-13 14:00:00,73.55,73.58,73.54,73.56,28872.0,41.033,41.0498,41.0275,41.0386,28872.0
2017-07-13 14:05:00,73.56,73.58,73.55,73.57,15249.0,41.0386,41.0498,41.033,41.0442,15249.0
2017-07-13 14:10:00,73.57,73.59,73.54,73.55,23005.0,41.0442,41.0554,41.0275,41.033,23005.0
2017-07-13 14:15:00,73.55,73.56,73.51,73.55,32308.0,41.033,41.0386,41.0107,41.033,32308.0
2017-07-13 14:20:00,73.55,73.55,73.51,73.54,22056.0,41.033,41.033,41.0107,41.0275,22056.0
2017-07-13 14:25:00,73.53,73.58,73.53,73.54,45225.0,41.0219,41.0498,41.0219,41.0275,45225.0
2017-07-13 14:30:00,73.54,73.54,73.51,73.51,20217.0,41.0275,41.0275,41.0107,41.0107,20217.0
2017-07-13 14:35:00,73.52,73.54,73.51,73.54,26215.0,41.0163,41.0275,41.0107,41.0275,26215.0
2017-07-13 14:40:00,73.54,73.55,73.52,73.52,33945.0,41.0275,41.033,41.0163,41.0163,33945.0
2017-07-13 14:45:00,73.52,73.54,73.51,73.51,31611.0,41.0163,41.0275,41.0107,41.0107,31611.0
2017-07-13 14:50:00,73.51,73.53,73.51,73.52,33161.0,41.0107,41.0219,41.0107,41.0163,33161.0
2017-07-13 14:55:00,73.51,73.52,73.44,73.46,37048.0,41.0107,41.0163,40.9717,40.9828,37048.0
2017-07-13 15:00:00,73.45,73.5,73.42,73.48,40518.0,40.9772,41.0051,40.9605,40.994,40518.0
2017-07-13 15:05:00,73.48,73.48,73.42,73.45,27613.0,40.994,40.994,40.9605,40.9772,27613.0
2017-07-13 15:10:00,73.46,73.47,73.44,73.45,29119.0,40.9828,40.9884,40.9717,40.9772,29119.0
2017-07-13 15:15:00,73.44,73.46,73.4,73.45,41986.0,40.9717,40.9828,40.9494,40.9772,41986.0
2017-07-13 15:20:00,73.45,73.47,73.44,73.44,22206.0,40.9772,40.9884,40.9717,40.9717,22206.0
2017-07-13 15:25:00,73.44,73.45,73.4,73.41,38251.0,40.9717,40.9772,40.9494,40.9549,38251.0
2017-07-13 15:30:00,73.4,73.46,73.4,73.42,39165.0,40.9494,40.9828,40.9494,40.9605,39165.0
2017-07-13 15:35:00,73.41,73.47,73.41,73.47,32329.0,40.9549,40.9884,40.9549,40.9884,32329.0
2017-07-13 15:40:00,73.46,73.48,73.43,73.44,51733.0,40.9828,40.994,40.9661,40.9717,51733.0
2017-07-13 15:45:00,73.46,73.55,73.45,73.52,65054.0,40.9828,41.033,40.9772,41.0163,65054.0
2017-07-13 15:50:00,73.52,73.56,73.5,73.56,77661.0,41.0163,41.0386,41.0051,41.0386,77661.0
2017-07-13 15:55:00,73.56,73.57,73.47,73.49,167146.0,41.0386,41.0442,40.9884,40.9996,167146.0
2017-07-14 09:30:00,73.7,73.88,73.7,73.79,98716.0,41.1167,41.2171,41.1167,41.1669,98716.0
2017-07-14 09:35:00,73.79,73.94,73.79,73.86,39251.0,41.1669,41.2506,41.1669,41.206,39251.0
2017-07-14 09:40:00,73.86,73.99,73.82,73.98,59480.0,41.206,41.2785,41.1837,41.2729,59480.0
2017-07-14 09:45:00,73.97,73.97,73.88,73.93,25130.0,41.2674,41.2674,41.2171,41.245,25130.0
2017-07-14 09:50:00,73.93,73.93,73.83,73.84,48432.0,41.245,41.245,41.1892,41.1948,48432.0
2017-07-14 09:55:00,73.84,73.9,73.8,73.87,28388.0,41.1948,41.2283,41.1725,41.2116,28388.0
2017-07-14 10:00:00,73.88,73.95,73.86,73.87,46036.0,41.2171,41.2562,41.206,41.2116,46036.0
2017-07-14 10:05:00,73.86,73.91,73.82,73.83,34873.0,41.206,41.2339,41.1837,41.1892,34873.0
2017-07-14 10:10:00,73.83,73.86,73.8,73.86,28904.0,41.1892,41.206,41.1725,41.206,28904.0
2017-07-14 10:15:00,73.86,74.0,73.85,74.0,30301.0,41.206,41.2841,41.2004,41.2841,30301.0
2017-07-14 10:20:00,74.0,74.0,73.94,73.95,20422.0,41.2841,41.2841,41.2506,41.2562,20422.0
2017-07-14 10:25:00,73.94,73.95,73.91,73.92,16967.0,41.2506,41.2562,41.2339,41.2395,16967.0
2017-07-14 10:30:00,73.91,73.95,73.9,73.95,19386.0,41.2339,41.2562,41.2283,41.2562,19386.0
2017-07-14 10:35:00,73.95,73.98,73.91,73.94,52748.0,41.2562,41.2729,41.2339,41.2506,52748.0
2017-07-14 10:40:00,73.94,73.94,73.86,73.86,15320.0,41.2506,41.2506,41.206,41.206,15320.0
2017-07-14 10:45:00,73.85,73.88,73.83,73.84,18172.0,41.2004,41.2171,41.1892,41.1948,18172.0
2017-07-14 10:50:00,73.84,73.89,73.84,73.87,15119.0,41.1948,41.2227,41.1948,41.2116,15119.0
2017-07-14 10:55:00,73.88,73.89,73.85,73.88,26018.0,41.2171,41.2227,41.2004,41.2171,26018.0
2017-07-14 11:00:00,73.88,73.89,73.83,73.83,30049.0,41.2171,41.2227,41.1892,41.1892,30049.0
2017-07-14 11:05:00,73.83,73.85,73.71,73.73,40152.0,41.1892,41.2004,41.1223,41.1335,40152.0
2017-07-14 11:10:00,73.74,73.81,73.72,73.81,67029.0,41.139,41.1781,41.1279,41.1781,67029.0
2017-07-14 11:15:00,73.81,73.83,73.75,73.82,30614.0,41.1781,41.1892,41.1446,41.1837,30614.0
2017-07-14 11:20:00,73.82,73.82,73.75,73.76,18706.0,41.1837,41.1837,41.1446,41.1502,18706.0
2017-07-14 11:25:00,73.77,73.81,73.76,73.77,24752.0,41.1558,41.1781,41.1502,41.1558,24752.0
2017-07-14 11:30:00,73.77,73.78,73.72,73.77,20542.0,41.1558,41.1614,41.1279,41.1558,20542.0
2017-07-14 11:35:00,73.76,73.77,73.7,73.73,23398.0,41.1502,41.1558,41.1167,41.1335,23398.0
2017-07-14 11:40:00,73.73,73.81,73.72,73.8,24269.0,41.1335,41.1781,41.1279,41.1725,24269.0
2017-07-14 11:45:00,73.81,73.81,73.72,73.75,32916.0,41.1781,41.1781,41.1279,41.1446,32916.0
2017-07-14 11:50:00,73.75,73.79,73.74,73.78,19292.0,41.1446,41.1669,41.139,41.1614,19292.0
2017-07-14 11:55:00,73.79,73.83,73.77,73.8,29149.0,41.1669,41.1892,41.1558,41.1725,29149.0
2017-07-14 12:00:00,73.79,73.82,73.78,73.79,17122.0,41.1669,41.1837,41.1614,41.1669,17122.0
2017-07-14 12:05:00,73.8,73.82,73.78,73.8,20429.0,41.1725,41.1837,41.1614,41.1725,20429.0
2017-07-14 12:10:00,73.79,73.88,73.79,73.88,28191.0,41.1669,41.2171,41.1669,41.2171,28191.0
2017-07-14 12:15:00,73.87,73.88,73.82,73.83,25602.0,41.2116,41.2171,41.1837,41.1892,25602.0
2017-07-14 12:20:00,73.84,73.85,73.81,73.83,18501.0,41.1948,41.2004,41.1781,41.1892,18501.0
2017-07-14 12:25:00,73.83,73.87,73.82,73.87,29506.0,41.1892,41.2116,41.1837,41.2116,29506.0
2017-07-14 12:30:00,73.87,73.9,73.84,73.84,18236.0,41.2116,41.2283,41.1948,41.1948,18236.0
2017-07-14 12:35:00,73.84,73.93,73.83,73.93,15109.0,41.1948,41.245,41.1892,41.245,15109.0
2017-07-14 12:40:00,73.93,73.99,73.92,73.98,16394.0,41.245,41.2785,41.2395,41.2729,16394.0
2017-07-14 12:45:00,73.98,73.98,73.92,73.94,23213.0,41.2729,41.2729,41.2395,41.2506,23213.0
2017-07-14 12:50:00,73.95,74.02,73.95,74.02,19629.0,41.2562,41.2952,41.2562,41.2952,19629.0
2017-07-14 12:55:00,74.02,74.02,73.96,73.98,16160.0,41.2952,41.2952,41.2618,41.2729,16160.0
2017-07-14 13:00:00,73.97,73.98,73.95,73.98,12817.0,41.2674,41.2729,41.2562,41.2729,12817.0
2017-07-14 13:05:00,73.98,73.99,73.95,73.98,19958.0,41.2729,41.2785,41.2562,41.2729,19958.0
2017-07-14 13:10:00,73.98,73.99,73.95,73.96,12677.0,41.2729,41.2785,41.2562,41.2618,12677.0
2017-07-14 13:15:00,73.97,73.97,73.95,73.97,12824.0,41.2674,41.2674,41.2562,41.2674,12824.0
2017-07-14 13:20:00,73.97,73.99,73.96,73.98,22209.0,41.2674,41.2785,41.2618,41.2729,22209.0
2017-07-14 13:25:00,73.98,74.0,73.98,73.99,18261.0,41.2729,41.2841,41.2729,41.2785,18261.0
2017-07-14 13:30:00,74.0,74.0,73.96,73.98,44892.0,41.2841,41.2841,41.2618,41.2729,44892.0
2017-07-14 13:35:00,73.98,73.98,73.93,73.95,19165.0,41.2729,41.2729,41.245,41.2562,19165.0
2017-07-14 13:40:00,73.95,73.97,73.95,73.95,10145.0,41.2562,41.2674,41.2562,41.2562,10145.0
2017-07-14 13:45:00,73.96,73.96,73.88,73.91,48726.0,41.2618,41.2618,41.2171,41.2339,48726.0
2017-07-14 13:50:00,73.9,73.93,73.9,73.92,29386.0,41.2283,41.245,41.2283,41.2395,29386.0
2017-07-14 13:55:00,73.93,73.94,73.9,73.9,26240.0,41.245,41.2506,41.2283,41.2283,26240.0
2017-07-14 14:00:00,73.9,73.93,73.9,73.93,25816.0,41.2283,41.245,41.2283,41.245,25816.0
2017-07-14 14:05:00,73.92,74.0,73.92,74.0,33633.0,41.2395,41.2841,41.2395,41.2841,33633.0
2017-07-14 14:10:00,74.0,74.04,73.95,74.04,52497.0,41.2841,41.3064,41.2562,41.3064,52497.0
2017-07-14 14:15:00,74.04,74.06,74.02,74.03,23699.0,41.3064,41.3176,41.2952,41.3008,23699.0
2017-07-14 14:20:00,74.03,74.03,73.98,73.99,23160.0,41.3008,41.3008,41.2729,41.2785,23160.0
2017-07-14 14:25:00,74.0,74.05,73.99,74.03,21617.0,41.2841,41.312,41.2785,41.3008,21617.0
2017-07-14 14:30:00,74.03,74.09,74.02,74.07,33243.0,41.3008,41.3343,41.2952,41.3231,33243.0
2017-07-14 14:35:00,74.07,74.1,74.06,74.1,27871.0,41.3231,41.3399,41.3176,41.3399,27871.0
2017-07-14 14:40:00,74.1,74.1,74.02,74.02,24700.0,41.3399,41.3399,41.2952,41.2952,24700.0
2017-07-14 14:45:00,74.03,74.04,74.0,74.01,26095.0,41.3008,41.3064,41.2841,41.2897,26095.0
2017-07-14 14:50:00,74.0,74.02,73.97,73.97,20531.0,41.2841,41.2952,41.2674,41.2674,20531.0
2017-07-14 14:55:00,73.97,73.98,73.95,73.96,18707.0,41.2674,41.2729,41.2562,41.2618,18707.0
2017-07-14 15:00:00,73.96,74.05,73.95,74.05,28246.0,41.2618,41.312,41.2562,41.312,28246.0
2017-07-14 15:05:00,74.05,74.07,74.02,74.03,34232.0,41.312,41.3231,41.2952,41.3008,34232.0
2017-07-14 15:10:00,74.03,74.04,73.99,74.01,23832.0,41.3008,41.3064,41.2785,41.2897,23832.0
2017-07-14 15:15:00,74.01,74.02,73.96,74.01,38937.0,41.2897,41.2952,41.2618,41.2897,38937.0
2017-07-14 15:20:00,74.02,74.06,74.0,74.03,30312.0,41.2952,41.3176,41.2841,41.3008,30312.0
2017-07-14 15:25:00,74.02,74.04,74.02,74.03,21597.0,41.2952,41.3064,41.2952,41.3008,21597.0
2017-07-14 15:30:00,74.03,74.08,74.01,74.08,31301.0,41.3008,41.3287,41.2897,41.3287,31301.0
2017-07-14 15:35:00,74.08,74.1,74.05,74.09,63209.0,41.3287,41.3399,41.312,41.3343,63209.0
2017-07-14 15:40:00,74.1,74.14,74.09,74.12,80592.0,41.3399,41.3622,41.3343,41.351,80592.0
2017-07-14 15:45:00,74.12,74.12,74.01,74.02,49804.0,41.351,41.351,41.2897,41.2952,49804.0
2017-07-14 15:50:00,74.02,74.03,73.95,73.96,71663.0,41.2952,41.3008,41.2562,41.2618,71663.0
2017-07-14 15:55:00,73.95,73.95,73.86,73.93,298614.0,41.2562,41.2562,41.206,41.245,298614.0
2017-07-17 09:30:00,73.78,73.9,73.68,73.72,124075.0,41.1614,41.2283,41.1056,41.1279,124075.0
2017-07-17 09:35:00,73.7,73.76,73.64,73.75,64752.0,41.1167,41.1502,41.0832,41.1446,64752.0
2017-07-17 09:40:00,73.75,73.75,73.62,73.66,75479.0,41.1446,41.1446,41.0721,41.0944,75479.0
2017-07-17 09:45:00,73.65,73.66,73.57,73.58,80020.0,41.0888,41.0944,41.0442,41.0498,80020.0
2017-07-17 09:50:00,73.57,73.58,73.48,73.55,69424.0,41.0442,41.0498,40.994,41.033,69424.0
2017-07-17 09:55:00,73.56,73.59,73.48,73.51,28492.0,41.0386,41.0554,40.994,41.0107,28492.0
2017-07-17 10:00:00,73.51,73.53,73.44,73.45,37546.0,41.0107,41.0219,40.9717,40.9772,37546.0
2017-07-17 10:05:00,73.45,73.6,73.42,73.57,49301.0,40.9772,41.0609,40.9605,41.0442,49301.0
2017-07-17 10:10:00,73.57,73.57,73.49,73.51,30900.0,41.0442,41.0442,40.9996,41.0107,30900.0
2017-07-17 10:15:00,73.51,73.62,73.5,73.57,30173.0,41.0107,41.0721,41.0051,41.0442,30173.0
2017-07-17 10:20:00,73.58,73.69,73.57,73.69,37025.0,41.0498,41.1111,41.0442,41.1111,37025.0
2017-07-17 10:25:00,73.68,73.7,73.65,73.7,44363.0,41.1056,41.1167,41.0888,41.1167,44363.0
2017-07-17 10:30:00,73.69,73.71,73.59,73.59,29839.0,41.1111,41.1223,41.0554,41.0554,29839.0
2017-07-17 10:35:00,73.6,73.62,73.51,73.6,29785.0,41.0609,41.0721,41.0107,41.0609,29785.0
2017-07-17 10:40:00,73.61,73.62,73.56,73.61,28431.0,41.0665,41.0721,41.0386,41.0665,28431.0
2017-07-17 10:45:00,73.6,73.6,73.53,73.56,25695.0,41.0609,41.0609,41.0219,41.0386,25695.0
2017-07-17 10:50:00,73.55,73.57,73.5,73.53,37597.0,41.033,41.0442,41.0051,41.0219,37597.0
2017-07-17 10:55:00,73.53,73.54,73.49,73.52,41502.0,41.0219,41.0275,40.9996,41.0163,41502.0
2017-07-17 11:00:00,73.53,73.57,73.52,73.57,37982.0,41.0219,41.0442,41.0163,41.0442,37982.0
2017-07-17 11:05:00,73.57,73.6,73.56,73.6,29541.0,41.0442,41.0609,41.0386,41.0609,29541.0
2017-07-17 11:10:00,73.6,73.61,73.57,73.59,31963.0,41.0609,41.0665,41.0442,41.0554,31963.0
2017-07-17 11:15:00,73.59,73.6,73.56,73.58,19900.0,41.0554,41.0609,41.0386,41.0498,19900.0
2017-07-17 11:20:00,73.58,73.6,73.53,73.57,26390.0,41.0498,41.0609,41.0219,41.0442,26390.0
2017-07-17 11:25:00,73.56,73.58,73.5,73.53,21864.0,41.0386,41.0498,41.0051,41.0219,21864.0
2017-07-17 11:30:00,73.53,73.55,73.5,73.53,19899.0,41.0219,41.033,41.0051,41.0219,19899.0
2017-07-17 11:35:00,73.53,73.54,73.47,73.48,21657.0,41.0219,41.0275,40.9884,40.994,21657.0
2017-07-17 11:40:00,73.48,73.49,73.46,73.47,15493.0,40.994,40.9996,40.9828,40.9884,15493.0
2017-07-17 11:45:00,73.47,73.52,73.46,73.52,19795.0,40.9884,41.0163,40.9828,41.0163,19795.0
2017-07-17 11:50:00,73.52,73.53,73.49,73.5,15584.0,41.0163,41.0219,40.9996,41.0051,15584.0
2017-07-17 11:55:00,73.51,73.55,73.5,73.54,16906.0,41.0107,41.033,41.0051,41.0275,16906.0
2017-07-17 12:00:00,73.55,73.64,73.54,73.64,22522.0,41.033,41.0832,41.0275,41.0832,22522.0
2017-07-17 12:05:00,73.64,73.64,73.54,73.6,41883.0,41.0832,41.0832,41.0275,41.0609,41883.0
2017-07-17 12:10:00,73.6,73.62,73.56,73.56,17817.0,41.0609,41.0721,41.0386,41.0386,17817.0
2017-07-17 12:15:00,73.56,73.58,73.55,73.55,16806.0,41.0386,41.0498,41.033,41.033,16806.0
2017-07-17 12:20:00,73.55,73.59,73.55,73.58,16817.0,41.033,41.0554,41.033,41.0498,16817.0
2017-07-17 12:25:00,73.57,73.59,73.54,73.54,38566.0,41.0442,41.0554,41.0275,41.0275,38566.0
2017-07-17 12:30:00,73.55,73.55,73.49,73.49,25883.0,41.033,41.033,40.9996,40.9996,25883.0
2017-07-17 12:35:00,73.49,73.52,73.49,73.51,15793.0,40.9996,41.0163,40.9996,41.0107,15793.0
2017-07-17 12:40:00,73.51,73.53,73.46,73.46,42031.0,41.0107,41.0219,40.9828,40.9828,42031.0
2017-07-17 12:45:00,73.46,73.49,73.45,73.46,25400.0,40.9828,40.9996,40.9772,40.9828,25400.0
2017-07-17 12:50:00,73.47,73.48,73.45,73.45,26404.0,40.9884,40.994,40.9772,40.9772,26404.0
2017-07-17 12:55:00,73.45,73.47,73.43,73.44,37041.0,40.9772,40.9884,40.9661,40.9717,37041.0
2017-07-17 13:00:00,73.45,73.46,73.43,73.44,40542.0,40.9772,40.9828,40.9661,40.9717,40542.0
2017-07-17 13:05:00,73.44,73.44,73.37,73.37,42351.0,40.9717,40.9717,40.9326,40.9326,42351.0
2017-07-17 13:10:00,73.37,73.43,73.36,73.41,33639.0,40.9326,40.9661,40.927,40.9549,33639.0
2017-07-17 13:15:00,73.41,73.41,73.34,73.36,32684.0,40.9549,40.9549,40.9159,40.927,32684.0
2017-07-17 13:20:00,73.36,73.37,73.34,73.34,17933.0,40.927,40.9326,40.9159,40.9159,17933.0
2017-07-17 13:25:00,73.34,73.35,73.29,73.29,36862.0,40.9159,40.9215,40.888,40.888,36862.0
2017-07-17 13:30:00,73.3,73.3,73.25,73.27,75614.0,40.8936,40.8936,40.8657,40.8768,75614.0
2017-07-17 13:35:00,73.27,73.29,73.25,73.29,47927.0,40.8768,40.888,40.8657,40.888,47927.0
2017-07-17 13:40:00,73.28,73.29,73.21,73.23,66800.0,40.8824,40.888,40.8434,40.8545,66800.0
2017-07-17 13:45:00,73.24,73.28,73.24,73.25,31333.0,40.8601,40.8824,40.8601,40.8657,31333.0
2017-07-17 13:50:00,73.26,73.31,73.24,73.3,73588.0,40.8712,40.8991,40.8601,40.8936,73588.0
2017-07-17 13:55:00,73.3,73.31,73.29,73.29,17779.0,40.8936,40.8991,40.888,40.888,17779.0
2017-07-17 14:00:00,73.29,73.37,73.29,73.37,37680.0,40.888,40.9326,40.888,40.9326,37680.0
2017-07-17 14:05:00,73.37,73.4,73.37,73.38,20276.0,40.9326,40.9494,40.9326,40.9382,20276.0
2017-07-17 14:10:00,73.38,73.4,73.35,73.36,40931.0,40.9382,40.9494,40.9215,40.927,40931.0
2017-07-17 14:15:00,73.37,73.37,73.34,73.37,18859.0,40.9326,40.9326,40.9159,40.9326,18859.0
2017-07-17 14:20:00,73.36,73.38,73.33,73.38,33809.0,40.927,40.9382,40.9103,40.9382,33809.0
2017-07-17 14:25:00,73.38,73.44,73.35,73.43,28787.0,40.9382,40.9717,40.9215,40.9661,28787.0
2017-07-17 14:30:00,73.44,73.45,73.38,73.39,20207.0,40.9717,40.9772,40.9382,40.9438,20207.0
2017-07-17 14:35:00,73.39,73.43,73.36,73.37,34028.0,40.9438,40.9661,40.927,40.9326,34028.0
2017-07-17 14:40:00,73.37,73.41,73.35,73.37,20751.0,40.9326,40.9549,40.9215,40.9326,20751.0
2017-07-17 14:45:00,73.37,73.41,73.36,73.39,25656.0,40.9326,40.9549,40.927,40.9438,25656.0
2017-07-17 14:50:00,73.4,73.4,73.35,73.36,22244.0,40.9494,40.9494,40.9215,40.927,22244.0
2017-07-17 14:55:00,73.35,73.36,73.31,73.33,27268.0,40.9215,40.927,40.8991,40.9103,27268.0
2017-07-17 15:00:00,73.33,73.36,73.3,73.3,44851.0,40.9103,40.927,40.8936,40.8936,44851.0
2017-07-17 15:05:00,73.3,73.31,73.24,73.25,53469.0,40.8936,40.8991,40.8601,40.8657,53469.0
2017-07-17 15:10:00,73.25,73.28,73.24,73.26,43057.0,40.8657,40.8824,40.8601,40.8712,43057.0
2017-07-17 15:15:00,73.26,73.27,73.24,73.25,47925.0,40.8712,40.8768,40.8601,40.8657,47925.0
2017-07-17 15:20:00,73.24,73.34,73.24,73.31,61561.0,40.8601,40.9159,40.8601,40.8991,61561.0
2017-07-17 15:25:00,73.31,73.33,73.3,73.31,42486.0,40.8991,40.9103,40.8936,40.8991,42486.0
2017-07-17 15:30:00,73.32,73.38,73.28,73.38,45319.0,40.9047,40.9382,40.8824,40.9382,45319.0
2017-07-17 15:35:00,73.37,73.39,73.33,73.38,43631.0,40.9326,40.9438,40.9103,40.9382,43631.0
2017-07-17 15:40:00,73.39,73.39,73.32,73.33,57450.0,40.9438,40.9438,40.9047,40.9103,57450.0
2017-07-17 15:45:00,73.33,73.34,73.31,73.31,67900.0,40.9103,40.9159,40.8991,40.8991,67900.0
2017-07-17 15:50:00,73.31,73.37,73.29,73.37,134094.0,40.8991,40.9326,40.888,40.9326,134094.0
2017-07-17 15:55:00,73.37,73.38,73.29,73.35,345498.0,40.9326,40.9382,40.888,40.9215,345498.0
2017-07-18 09:30:00,73.24,73.36,73.2,73.32,87007.0,40.8601,40.927,40.8378,40.9047,87007.0
2017-07-18 09:35:00,73.33,73.47,73.28,73.34,52903.0,40.9103,40.9884,40.8824,40.9159,52903.0
2017-07-18 09:40:00,73.33,73.41,73.3,73.38,70909.0,40.9103,40.9549,40.8936,40.9382,70909.0
2017-07-18 09:45:00,73.37,73.38,73.28,73.31,37949.0,40.9326,40.9382,40.8824,40.8991,37949.0
2017-07-18 09:50:00,73.31,73.37,73.28,73.3,41083.0,40.8991,40.9326,40.8824,40.8936,41083.0
2017-07-18 09:55:00,73.29,73.36,73.27,73.3,25679.0,40.888,40.927,40.8768,40.8936,25679.0
2017-07-18 10:00:00,73.32,73.41,73.31,73.38,36716.0,40.9047,40.9549,40.8991,40.9382,36716.0
2017-07-18 10:05:00,73.39,73.44,73.37,73.44,23123.0,40.9438,40.9717,40.9326,40.9717,23123.0
2017-07-18 10:10:00,73.44,73.47,73.4,73.42,37218.0,40.9717,40.9884,40.9494,40.9605,37218.0
2017-07-18 10:15:00,73.42,73.44,73.4,73.42,24107.0,40.9605,40.9717,40.9494,40.9605,24107.0
2017-07-18 10:20:00,73.43,73.45,73.39,73.39,32707.0,40.9661,40.9772,40.9438,40.9438,32707.0
2017-07-18 10:25:00,73.39,73.4,73.36,73.39,29840.0,40.9438,40.9494,40.927,40.9438,29840.0
2017-07-18 10:30:00,73.39,73.41,73.36,73.37,24300.0,40.9438,40.9549,40.927,40.9326,24300.0
2017-07-18 10:35:00,73.36,73.38,73.33,73.37,23329.0,40.927,40.9382,40.9103,40.9326,23329.0
2017-07-18 10:40:00,73.37,73.4,73.34,73.4,28447.0,40.9326,40.9494,40.9159,40.9494,28447.0
2017-07-18 10:45:00,73.4,73.44,73.36,73.37,35797.0,40.9494,40.9717,40.927,40.9326,35797.0
2017-07-18 10:50:00,73.36,73.4,73.35,73.38,33120.0,40.927,40.9494,40.9215,40.9382,33120.0
2017-07-18 10:55:00,73.38,73.4,73.32,73.39,92253.0,40.9382,40.9494,40.9047,40.9438,92253.0
2017-07-18 11:00:00,73.4,73.45,73.37,73.39,42262.0,40.9494,40.9772,40.9326,40.9438,42262.0
2017-07-18 11:05:00,73.39,73.47,73.39,73.45,32930.0,40.9438,40.9884,40.9438,40.9772,32930.0
2017-07-18 11:10:00,73.45,73.45,73.43,73.44,15516.0,40.9772,40.9772,40.9661,40.9717,15516.0
2017-07-18 11:15:00,73.45,73.54,73.44,73.52,37145.0,40.9772,41.0275,40.9717,41.0163,37145.0
2017-07-18 11:20:00,73.52,73.59,73.52,73.56,42744.0,41.0163,41.0554,41.0163,41.0386,42744.0
2017-07-18 11:25:00,73.56,73.58,73.54,73.54,23244.0,41.0386,41.0498,41.0275,41.0275,23244.0
2017-07-18 11:30:00,73.54,73.59,73.52,73.56,24432.0,41.0275,41.0554,41.0163,41.0386,24432.0
2017-07-18 11:35:00,73.55,73.57,73.53,73.55,23845.0,41.033,41.0442,41.0219,41.033,23845.0
2017-07-18 11:40:00,73.55,73.56,73.51,73.52,22075.0,41.033,41.0386,41.0107,41.0163,22075.0
2017-07-18 11:45:00,73.51,73.54,73.49,73.54,20435.0,41.0107,41.0275,40.9996,41.0275,20435.0
2017-07-18 11:50:00,73.54,73.63,73.53,73.63,26638.0,41.0275,41.0777,41.0219,41.0777,26638.0
2017-07-18 11:55:00,73.63,73.64,73.59,73.62,20027.0,41.0777,41.0832,41.0554,41.0721,20027.0
2017-07-18 12:00:00,73.62,73.62,73.55,73.55,25765.0,41.0721,41.0721,41.033,41.033,25765.0
2017-07-18 12:05:00,73.56,73.57,73.5,73.5,28942.0,41.0386,41.0442,41.0051,41.0051,28942.0
2017-07-18 12:10:00,73.5,73.53,73.42,73.46,77783.0,41.0051,41.0219,40.9605,40.9828,77783.0
2017-07-18 12:15:00,73.46,73.52,73.45,73.5,26583.0,40.9828,41.0163,40.9772,41.0051,26583.0
2017-07-18 12:20:00,73.49,73.54,73.47,73.51,28047.0,40.9996,41.0275,40.9884,41.0107,28047.0
2017-07-18 12:25:00,73.52,73.55,73.49,73.53,23214.0,41.0163,41.033,40.9996,41.0219,23214.0
2017-07-18 12:30:00,73.52,73.62,73.52,73.61,16962.0,41.0163,41.0721,41.0163,41.0665,16962.0
2017-07-18 12:35:00,73.61,73.64,73.58,73.61,50878.0,41.0665,41.0832,41.0498,41.0665,50878.0
2017-07-18 12:40:00,73.61,73.61,73.57,73.6,14245.0,41.0665,41.0665,41.0442,41.0609,14245.0
2017-07-18 12:45:00,73.59,73.6,73.56,73.57,13780.0,41.0554,41.0609,41.0386,41.0442,13780.0
2017-07-18 12:50:00,73.56,73.57,73.54,73.56,9916.0,41.0386,41.0442,41.0275,41.0386,9916.0
2017-07-18 12:55:00,73.56,73.56,73.48,73.48,15632.0,41.0386,41.0386,40.994,40.994,15632.0
2017-07-18 13:00:00,73.48,73.5,73.47,73.48,14565.0,40.994,41.0051,40.9884,40.994,14565.0
2017-07-18 13:05:00,73.48,73.51,73.48,73.51,10404.0,40.994,41.0107,40.994,41.0107,10404.0
2017-07-18 13:10:00,73.5,73.51,73.47,73.51,15877.0,41.0051,41.0107,40.9884,41.0107,15877.0
2017-07-18 13:15:00,73.51,73.52,73.49,73.5,13806.0,41.0107,41.0163,40.9996,41.0051,13806.0
2017-07-18 13:20:00,73.5,73.51,73.48,73.5,11919.0,41.0051,41.0107,40.994,41.0051,11919.0
2017-07-18 13:25:00,73.5,73.51,73.48,73.5,20572.0,41.0051,41.0107,40.994,41.0051,20572.0
2017-07-18 13:30:00,73.49,73.51,73.47,73.49,11016.0,40.9996,41.0107,40.9884,40.9996,11016.0
2017-07-18 13:35:00,73.48,73.51,73.48,73.5,15965.0,40.994,41.0107,40.994,41.0051,15965.0
2017-07-18 13:40:00,73.51,73.55,73.49,73.5,22161.0,41.0107,41.033,40.9996,41.0051,22161.0
2017-07-18 13:45:00,73.5,73.5,73.44,73.44,17159.0,41.0051,41.0051,40.9717,40.9717,17159.0
2017-07-18 13:50:00,73.44,73.45,73.42,73.43,15035.0,40.9717,40.9772,40.9605,40.9661,15035.0
2017-07-18 13:55:00,73.43,73.44,73.41,73.44,17178.0,40.9661,40.9717,40.9549,40.9717,17178.0
2017-07-18 14:00:00,73.44,73.5,73.43,73.5,22056.0,40.9717,41.0051,40.9661,41.0051,22056.0
2017-07-18 14:05:00,73.5,73.5,73.43,73.44,21638.0,41.0051,41.0051,40.9661,40.9717,21638.0
2017-07-18 14:10:00,73.44,73.45,73.4,73.4,21022.0,40.9717,40.9772,40.9494,40.9494,21022.0
2017-07-18 14:15:00,73.4,73.4,73.36,73.36,27789.0,40.9494,40.9494,40.927,40.927,27789.0
2017-07-18 14:20:00,73.36,73.36,73.33,73.34,16596.0,40.927,40.927,40.9103,40.9159,16596.0
2017-07-18 14:25:00,73.34,73.35,73.3,73.33,24315.0,40.9159,40.9215,40.8936,40.9103,24315.0
2017-07-18 14:30:00,73.32,73.34,73.32,73.33,72296.0,40.9047,40.9159,40.9047,40.9103,72296.0
2017-07-18 14:35:00,73.34,73.37,73.33,73.37,34619.0,40.9159,40.9326,40.9103,40.9326,34619.0
2017-07-18 14:40:00,73.37,73.37,73.32,73.33,26211.0,40.9326,40.9326,40.9047,40.9103,26211.0
2017-07-18 14:45:00,73.33,73.33,73.3,73.32,36582.0,40.9103,40.9103,40.8936,40.9047,36582.0
2017-07-18 14:50:00,73.31,73.33,73.3,73.31,31190.0,40.8991,40.9103,40.8936,40.8991,31190.0
2017-07-18 14:55:00,73.3,73.32,73.3,73.32,12915.0,40.8936,40.9047,40.8936,40.9047,12915.0
2017-07-18 15:00:00,73.31,73.32,73.29,73.31,32116.0,40.8991,40.9047,40.888,40.8991,32116.0
2017-07-18 15:05:00,73.31,73.32,73.28,73.29,36885.0,40.8991,40.9047,40.8824,40.888,36885.0
2017-07-18 15:10:00,73.29,73.3,73.28,73.29,23138.0,40.888,40.8936,40.8824,40.888,23138.0
2017-07-18 15:15:00,73.28,73.29,73.26,73.27,36739.0,40.8824,40.888,40.8712,40.8768,36739.0
2017-07-18 15:20:00,73.28,73.29,73.26,73.29,40105.0,40.8824,40.888,40.8712,40.888,40105.0
2017-07-18 15:25:00,73.29,73.29,73.23,73.25,33572.0,40.888,40.888,40.8545,40.8657,33572.0
2017-07-18 15:30:00,73.25,73.27,73.24,73.27,35488.0,40.8657,40.8768,40.8601,40.8768,35488.0
2017-07-18 15:35:00,73.27,73.38,73.27,73.38,62086.0,40.8768,40.9382,40.8768,40.9382,62086.0
2017-07-18 15:40:00,73.38,73.38,73.33,73.35,60523.0,40.9382,40.9382,40.9103,40.9215,60523.0
2017-07-18 15:45:00,73.34,73.34,73.3,73.31,74013.0,40.9159,40.9159,40.8936,40.8991,74013.0
2017-07-18 15:50:00,73.31,73.31,73.27,73.28,100903.0,40.8991,40.8991,40.8768,40.8824,100903.0
2017-07-18 15:55:00,73.28,73.35,73.28,73.33,212039.0,40.8824,40.9215,40.8824,40.9103,212039.0
2017-07-19 09:30:00,73.42,73.5,73.2,73.27,94574.0,40.9605,41.0051,40.8378,40.8768,94574.0
2017-07-19 09:35:00,73.25,73.44,73.24,73.31,37745.0,40.8657,40.9717,40.8601,40.8991,37745.0
2017-07-19 09:40:00,73.31,73.44,73.3,73.38,40323.0,40.8991,40.9717,40.8936,40.9382,40323.0
2017-07-19 09:45:00,73.37,73.45,73.33,73.4,25194.0,40.9326,40.9772,40.9103,40.9494,25194.0
2017-07-19 09:50:00,73.41,73.55,73.41,73.55,31540.0,40.9549,41.033,40.9549,41.033,31540.0
2017-07-19 09:55:00,73.56,73.58,73.52,73.55,19661.0,41.0386,41.0498,41.0163,41.033,19661.0
2017-07-19 10:00:00,73.56,73.6,73.52,73.54,55276.0,41.0386,41.0609,41.0163,41.0275,55276.0
2017-07-19 10:05:00,73.56,73.57,73.46,73.47,60604.0,41.0386,41.0442,40.9828,40.9884,60604.0
2017-07-19 10:10:00,73.48,73.5,73.45,73.48,38198.0,40.994,41.0051,40.9772,40.994,38198.0
2017-07-19 10:15:00,73.48,73.49,73.32,73.37,37579.0,40.994,40.9996,40.9047,40.9326,37579.0
2017-07-19 10:20:00,73.36,73.43,73.35,73.41,32380.0,40.927,40.9661,40.9215,40.9549,32380.0
2017-07-19 10:25:00,73.42,73.44,73.28,73.33,37766.0,40.9605,40.9717,40.8824,40.9103,37766.0
2017-07-19 10:30:00,73.33,73.33,73.21,73.25,81460.0,40.9103,40.9103,40.8434,40.8657,81460.0
2017-07-19 10:35:00,73.26,73.3,73.24,73.26,43567.0,40.8712,40.8936,40.8601,40.8712,43567.0
2017-07-19 10:40:00,73.27,73.27,73.24,73.25,27105.0,40.8768,40.8768,40.8601,40.8657,27105.0
2017-07-19 10:45:00,73.25,73.25,73.18,73.22,32308.0,40.8657,40.8657,40.8266,40.8489,32308.0
2017-07-19 10:50:00,73.23,73.32,73.22,73.31,19428.0,40.8545,40.9047,40.8489,40.8991,19428.0
2017-07-19 10:55:00,73.31,73.35,73.3,73.33,47804.0,40.8991,40.9215,40.8936,40.9103,47804.0
2017-07-19 11:00:00,73.34,73.38,73.29,73.3,58633.0,40.9159,40.9382,40.888,40.8936,58633.0
2017-07-19 11:05:00,73.3,73.31,73.27,73.28,21931.0,40.8936,40.8991,40.8768,40.8824,21931.0
2017-07-19 11:10:00,73.29,73.34,73.27,73.28,62470.0,40.888,40.9159,40.8768,40.8824,62470.0
2017-07-19 11:15:00,73.27,73.34,73.26,73.27,37729.0,40.8768,40.9159,40.8712,40.8768,37729.0
2017-07-19 11:20:00,73.27,73.32,73.25,73.29,25539.0,40.8768,40.9047,40.8657,40.888,25539.0
2017-07-19 11:25:00,73.3,73.33,73.29,73.31,40686.0,40.8936,40.9103,40.888,40.8991,40686.0
2017-07-19 11:30:00,73.32,73.36,73.31,73.35,31909.0,40.9047,40.927,40.8991,40.9215,31909.0
2017-07-19 11:35:00,73.36,73.39,73.34,73.34,35053.0,40.927,40.9438,40.9159,40.9159,35053.0
2017-07-19 11:40:00,73.34,73.34,73.28,73.28,26386.0,40.9159,40.9159,40.8824,40.8824,26386.0
2017-07-19 11:45:00,73.28,73.32,73.23,73.24,40130.0,40.8824,40.9047,40.8545,40.8601,40130.0
2017-07-19 11:50:00,73.23,73.27,73.22,73.26,29566.0,40.8545,40.8768,40.8489,40.8712,29566.0
2017-07-19 11:55:00,73.25,73.3,73.25,73.29,19943.0,40.8657,40.8936,40.8657,40.888,19943.0
2017-07-19 12:00:00,73.3,73.3,73.28,73.29,31715.0,40.8936,40.8936,40.8824,40.888,31715.0
2017-07-19 12:05:00,73.28,73.29,73.24,73.25,26544.0,40.8824,40.888,40.8601,40.8657,26544.0
2017-07-19 12:10:00,73.25,73.31,73.25,73.28,34884.0,40.8657,40.8991,40.8657,40.8824,34884.0
2017-07-19 12:15:00,73.28,73.29,73.27,73.28,15751.0,40.8824,40.888,40.8768,40.8824,15751.0
2017-07-19 12:20:00,73.27,73.34,73.27,73.33,27102.0,40.8768,40.9159,40.8768,40.9103,27102.0
2017-07-19 12:25:00,73.33,73.34,73.28,73.31,34318.0,40.9103,40.9159,40.8824,40.8991,34318.0
2017-07-19 12:30:00,73.31,73.34,73.25,73.33,62245.0,40.8991,40.9159,40.8657,40.9103,62245.0
2017-07-19 12:35:00,73.34,73.34,73.27,73.28,37553.0,40.9159,40.9159,40.8768,40.8824,37553.0
2017-07-19 12:40:00,73.28,73.32,73.27,73.3,33209.0,40.8824,40.9047,40.8768,40.8936,33209.0
2017-07-19 12:45:00,73.29,73.3,73.26,73.28,26626.0,40.888,40.8936,40.8712,40.8824,26626.0
2017-07-19 12:50:00,73.29,73.3,73.27,73.28,30178.0,40.888,40.8936,40.8768,40.8824,30178.0
2017-07-19 12:55:00,73.28,73.29,73.26,73.28,30653.0,40.8824,40.888,40.8712,40.8824,30653.0
2017-07-19 13:00:00,73.29,73.31,73.28,73.3,33040.0,40.888,40.8991,40.8824,40.8936,33040.0
2017-07-19 13:05:00,73.29,73.3,73.27,73.3,17627.0,40.888,40.8936,40.8768,40.8936,17627.0
2017-07-19 13:10:00,73.29,73.31,73.27,73.31,24302.0,40.888,40.8991,40.8768,40.8991,24302.0
2017-07-19 13:15:00,73.31,73.36,73.3,73.35,26323.0,40.8991,40.927,40.8936,40.9215,26323.0
2017-07-19 13:20:00,73.36,73.36,73.3,73.32,27108.0,40.927,40.927,40.8936,40.9047,27108.0
2017-07-19 13:25:00,73.32,73.34,73.3,73.31,20612.0,40.9047,40.9159,40.8936,40.8991,20612.0
2017-07-19 13:30:00,73.31,73.32,73.25,73.25,30531.0,40.8991,40.9047,40.8657,40.8657,30531.0
2017-07-19 13:35:00,73.25,73.28,73.22,73.28,133107.0,40.8657,40.8824,40.8489,40.8824,133107.0
2017-07-19 13:40:00,73.27,73.27,73.2,73.2,40836.0,40.8768,40.8768,40.8378,40.8378,40836.0
2017-07-19 13:45:00,73.2,73.22,73.19,73.21,41290.0,40.8378,40.8489,40.8322,40.8434,41290.0
2017-07-19 13:50:00,73.21,73.24,73.2,73.2,35930.0,40.8434,40.8601,40.8378,40.8378,35930.0
2017-07-19 13:55:00,73.2,73.22,73.19,73.2,29989.0,40.8378,40.8489,40.8322,40.8378,29989.0
2017-07-19 14:00:00,73.19,73.24,73.19,73.21,43515.0,40.8322,40.8601,40.8322,40.8434,43515.0
2017-07-19 14:05:00,73.2,73.22,73.18,73.2,28684.0,40.8378,40.8489,40.8266,40.8378,28684.0
2017-07-19 14:10:00,73.2,73.22,73.19,73.2,36574.0,40.8378,40.8489,40.8322,40.8378,36574.0
2017-07-19 14:15:00,73.21,73.23,73.19,73.22,42184.0,40.8434,40.8545,40.8322,40.8489,42184.0
2017-07-19 14:20:00,73.22,73.23,73.2,73.21,75665.0,40.8489,40.8545,40.8378,40.8434,75665.0
2017-07-19 14:25:00,73.2,73.26,73.2,73.26,126008.0,40.8378,40.8712,40.8378,40.8712,126008.0
2017-07-19 14:30:00,73.25,73.26,73.22,73.22,50651.0,40.8657,40.8712,40.8489,40.8489,50651.0
2017-07-19 14:35:00,73.23,73.3,73.22,73.29,58687.0,40.8545,40.8936,40.8489,40.888,58687.0
2017-07-19 14:40:00,73.29,73.34,73.29,73.31,38186.0,40.888,40.9159,40.888,40.8991,38186.0
2017-07-19 14:45:00,73.31,73.36,73.31,73.34,21802.0,40.8991,40.927,40.8991,40.9159,21802.0
2017-07-19 14:50:00,73.34,73.35,73.31,73.31,29861.0,40.9159,40.9215,40.8991,40.8991,29861.0
2017-07-19 14:55:00,73.31,73.36,73.3,73.33,58432.0,40.8991,40.927,40.8936,40.9103,58432.0
2017-07-19 15:00:00,73.33,73.35,73.33,73.35,19120.0,40.9103,40.9215,40.9103,40.9215,19120.0
2017-07-19 15:05:00,73.34,73.35,73.33,73.34,44479.0,40.9159,40.9215,40.9103,40.9159,44479.0
2017-07-19 15:10:00,73.35,73.35,73.34,73.34,12638.0,40.9215,40.9215,40.9159,40.9159,12638.0
2017-07-19 15:15:00,73.35,73.37,73.34,73.37,49340.0,40.9215,40.9326,40.9159,40.9326,49340.0
2017-07-19 15:20:00,73.37,73.44,73.34,73.43,53857.0,40.9326,40.9717,40.9159,40.9661,53857.0
2017-07-19 15:25:00,73.43,73.46,73.41,73.44,46246.0,40.9661,40.9828,40.9549,40.9717,46246.0
2017-07-19 15:30:00,73.44,73.44,73.41,73.42,127303.0,40.9717,40.9717,40.9549,40.9605,127303.0
2017-07-19 15:35:00,73.42,73.43,73.36,73.36,58822.0,40.9605,40.9661,40.927,40.927,58822.0
2017-07-19 15:40:00,73.36,73.39,73.35,73.37,103223.0,40.927,40.9438,40.9215,40.9326,103223.0
2017-07-19 15:45:00,73.38,73.49,73.37,73.44,110754.0,40.9382,40.9996,40.9326,40.9717,110754.0
2017-07-19 15:50:00,73.44,73.48,73.39,73.48,94230.0,40.9717,40.994,40.9438,40.994,94230.0
2017-07-19 15:55:00,73.48,73.57,73.46,73.54,276253.0,40.994,41.0442,40.9828,41.0275,276253.0
2017-07-20 09:30:00,73.48,73.55,73.3,73.37,151369.0,40.994,41.033,40.8936,40.9326,151369.0
2017-07-20 09:35:00,73.37,73.44,73.27,73.43,49051.0,40.9326,40.9717,40.8768,40.9661,49051.0
2017-07-20 09:40:00,73.42,73.54,73.42,73.52,81270.0,40.9605,41.0275,40.9605,41.0163,81270.0
2017-07-20 09:45:00,73.51,73.53,73.48,73.52,84258.0,41.0107,41.0219,40.994,41.0163,84258.0
2017-07-20 09:50:00,73.52,73.59,73.49,73.56,83984.0,41.0163,41.0554,40.9996,41.0386,83984.0
2017-07-20 09:55:00,73.56,73.66,73.54,73.62,75557.0,41.0386,41.0944,41.0275,41.0721,75557.0
2017-07-20 10:00:00,73.62,73.67,73.59,73.65,93052.0,41.0721,41.1,41.0554,41.0888,93052.0
2017-07-20 10:05:00,73.65,73.66,73.61,73.63,57796.0,41.0888,41.0944,41.0665,41.0777,57796.0
2017-07-20 10:10:00,73.63,73.79,73.62,73.77,96993.0,41.0777,41.1669,41.0721,41.1558,96993.0
2017-07-20 10:15:00,73.77,73.8,73.67,73.73,44844.0,41.1558,41.1725,41.1,41.1335,44844.0
2017-07-20 10:20:00,73.73,73.75,73.68,73.7,36680.0,41.1335,41.1446,41.1056,41.1167,36680.0
2017-07-20 10:25:00,73.71,73.72,73.64,73.66,33113.0,41.1223,41.1279,41.0832,41.0944,33113.0
2017-07-20 10:30:00,73.66,73.69,73.55,73.58,65324.0,41.0944,41.1111,41.033,41.0498,65324.0
2017-07-20 10:35:00,73.58,73.64,73.57,73.62,54384.0,41.0498,41.0832,41.0442,41.0721,54384.0
2017-07-20 10:40:00,73.62,73.65,73.58,73.63,53237.0,41.0721,41.0888,41.0498,41.0777,53237.0
2017-07-20 10:45:00,73.62,73.73,73.62,73.72,65338.0,41.0721,41.1335,41.0721,41.1279,65338.0
2017-07-20 10:50:00,73.71,73.72,73.66,73.7,33801.0,41.1223,41.1279,41.0944,41.1167,33801.0
2017-07-20 10:55:00,73.69,73.74,73.68,73.72,39426.0,41.1111,41.139,41.1056,41.1279,39426.0
2017-07-20 11:00:00,73.72,73.72,73.65,73.69,56118.0,41.1279,41.1279,41.0888,41.1111,56118.0
2017-07-20 11:05:00,73.68,73.73,73.63,73.64,62552.0,41.1056,41.1335,41.0777,41.0832,62552.0
2017-07-20 11:10:00,73.64,73.68,73.62,73.65,30611.0,41.0832,41.1056,41.0721,41.0888,30611.0
2017-07-20 11:15:00,73.65,73.68,73.62,73.65,37129.0,41.0888,41.1056,41.0721,41.0888,37129.0
2017-07-20 11:20:00,73.67,73.73,73.66,73.72,44535.0,41.1,41.1335,41.0944,41.1279,44535.0
2017-07-20 11:25:00,73.72,73.76,73.7,73.76,40740.0,41.1279,41.1502,41.1167,41.1502,40740.0
2017-07-20 11:30:00,73.75,73.76,73.7,73.72,54294.0,41.1446,41.1502,41.1167,41.1279,54294.0
2017-07-20 11:35:00,73.72,73.73,73.66,73.73,29413.0,41.1279,41.1335,41.0944,41.1335,29413.0
2017-07-20 11:40:00,73.73,73.75,73.71,73.73,38645.0,41.1335,41.1446,41.1223,41.1335,38645.0
2017-07-20 11:45:00,73.74,73.85,73.73,73.85,26227.0,41.139,41.2004,41.1335,41.2004,26227.0
2017-07-20 11:50:00,73.84,73.88,73.79,73.85,27652.0,41.1948,41.2171,41.1669,41.2004,27652.0
2017-07-20 11:55:00,73.84,73.86,73.81,73.81,49366.0,41.1948,41.206,41.1781,41.1781,49366.0
2017-07-20 12:00:00,73.81,73.85,73.8,73.84,21101.0,41.1781,41.2004,41.1725,41.1948,21101.0
2017-07-20 12:05:00,73.85,73.85,73.81,73.83,32108.0,41.2004,41.2004,41.1781,41.1892,32108.0
2017-07-20 12:10:00,73.82,73.82,73.77,73.79,20682.0,41.1837,41.1837,41.1558,41.1669,20682.0
2017-07-20 12:15:00,73.8,73.81,73.77,73.81,21617.0,41.1725,41.1781,41.1558,41.1781,21617.0
2017-07-20 12:20:00,73.82,73.87,73.81,73.86,42394.0,41.1837,41.2116,41.1781,41.206,42394.0
2017-07-20 12:25:00,73.87,73.88,73.83,73.88,24378.0,41.2116,41.2171,41.1892,41.2171,24378.0
2017-07-20 12:30:00,73.88,73.88,73.79,73.79,23578.0,41.2171,41.2171,41.1669,41.1669,23578.0
2017-07-20 12:35:00,73.79,73.83,73.78,73.83,13962.0,41.1669,41.1892,41.1614,41.1892,13962.0
2017-07-20 12:40:00,73.83,73.88,73.82,73.88,26237.0,41.1892,41.2171,41.1837,41.2171,26237.0
2017-07-20 12:45:00,73.88,73.89,73.83,73.84,52691.0,41.2171,41.2227,41.1892,41.1948,52691.0
2017-07-20 12:50:00,73.84,73.86,73.79,73.81,27484.0,41.1948,41.206,41.1669,41.1781,27484.0
2017-07-20 12:55:00,73.8,73.81,73.75,73.76,9852.0,41.1725,41.1781,41.1446,41.1502,9852.0
2017-07-20 13:00:00,73.76,73.79,73.75,73.78,21321.0,41.1502,41.1669,41.1446,41.1614,21321.0
2017-07-20 13:05:00,73.78,73.79,73.73,73.73,48915.0,41.1614,41.1669,41.1335,41.1335,48915.0
2017-07-20 13:10:00,73.73,73.74,73.67,73.7,22948.0,41.1335,41.139,41.1,41.1167,22948.0
2017-07-20 13:15:00,73.7,73.71,73.69,73.69,7346.0,41.1167,41.1223,41.1111,41.1111,7346.0
2017-07-20 13:20:00,73.7,73.71,73.68,73.71,10067.0,41.1167,41.1223,41.1056,41.1223,10067.0
2017-07-20 13:25:00,73.71,73.72,73.69,73.69,10414.0,41.1223,41.1279,41.1111,41.1111,10414.0
2017-07-20 13:30:00,73.7,73.74,73.69,73.72,30370.0,41.1167,41.139,41.1111,41.1279,30370.0
2017-07-20 13:35:00,73.71,73.72,73.64,73.65,30020.0,41.1223,41.1279,41.0832,41.0888,30020.0
2017-07-20 13:40:00,73.66,73.68,73.64,73.67,20243.0,41.0944,41.1056,41.0832,41.1,20243.0
2017-07-20 13:45:00,73.67,73.67,73.61,73.61,18860.0,41.1,41.1,41.0665,41.0665,18860.0
2017-07-20 13:50:00,73.61,73.62,73.58,73.62,33694.0,41.0665,41.0721,41.0498,41.0721,33694.0
2017-07-20 13:55:00,73.61,73.67,73.6,73.66,33981.0,41.0665,41.1,41.0609,41.0944,33981.0
2017-07-20 14:00:00,73.66,73.67,73.6,73.62,54983.0,41.0944,41.1,41.0609,41.0721,54983.0
2017-07-20 14:05:00,73.63,73.64,73.6,73.63,18368.0,41.0777,41.0832,41.0609,41.0777,18368.0
2017-07-20 14:10:00,73.64,73.66,73.63,73.66,22072.0,41.0832,41.0944,41.0777,41.0944,22072.0
2017-07-20 14:15:00,73.66,73.67,73.65,73.66,8315.0,41.0944,41.1,41.0888,41.0944,8315.0
2017-07-20 14:20:00,73.66,73.67,73.63,73.63,32510.0,41.0944,41.1,41.0777,41.0777,32510.0
2017-07-20 14:25:00,73.63,73.64,73.57,73.57,19854.0,41.0777,41.0832,41.0442,41.0442,19854.0
2017-07-20 14:30:00,73.58,73.64,73.57,73.64,17342.0,41.0498,41.0832,41.0442,41.0832,17342.0
2017-07-20 14:35:00,73.64,73.65,73.6,73.63,24830.0,41.0832,41.0888,41.0609,41.0777,24830.0
2017-07-20 14:40:00,73.63,73.7,73.63,73.69,28872.0,41.0777,41.1167,41.0777,41.1111,28872.0
2017-07-20 14:45:00,73.7,73.72,73.68,73.72,36763.0,41.1167,41.1279,41.1056,41.1279,36763.0
2017-07-20 14:50:00,73.72,73.76,73.71,73.73,27770.0,41.1279,41.1502,41.1223,41.1335,27770.0
2017-07-20 14:55:00,73.72,73.76,73.71,73.75,15274.0,41.1279,41.1502,41.1223,41.1446,15274.0
2017-07-20 15:00:00,73.75,73.79,73.73,73.73,24177.0,41.1446,41.1669,41.1335,41.1335,24177.0
2017-07-20 15:05:00,73.73,73.75,73.71,73.72,39875.0,41.1335,41.1446,41.1223,41.1279,39875.0
2017-07-20 15:10:00,73.72,73.76,73.71,73.74,54665.0,41.1279,41.1502,41.1223,41.139,54665.0
2017-07-20 15:15:00,73.73,73.75,73.72,73.72,31109.0,41.1335,41.1446,41.1279,41.1279,31109.0
2017-07-20 15:20:00,73.72,73.73,73.7,73.72,38778.0,41.1279,41.1335,41.1167,41.1279,38778.0
2017-07-20 15:25:00,73.72,73.74,73.7,73.7,52094.0,41.1279,41.139,41.1167,41.1167,52094.0
2017-07-20 15:30:00,73.7,73.71,73.64,73.66,55652.0,41.1167,41.1223,41.0832,41.0944,55652.0
2017-07-20 15:35:00,73.65,73.66,73.62,73.62,53752.0,41.0888,41.0944,41.0721,41.0721,53752.0
2017-07-20 15:40:00,73.63,73.68,73.62,73.63,45137.0,41.0777,41.1056,41.0721,41.0777,45137.0
2017-07-20 15:45:00,73.63,73.64,73.59,73.62,63010.0,41.0777,41.0832,41.0554,41.0721,63010.0
2017-07-20 15:50:00,73.62,73.63,73.56,73.57,99057.0,41.0721,41.0777,41.0386,41.0442,99057.0
2017-07-20 15:55:00,73.57,73.61,73.5,73.61,412392.0,41.0442,41.0665,41.0051,41.0665,412392.0
2017-07-21 09:30:00,73.44,73.6,73.42,73.42,534238.0,40.9717,41.0609,40.9605,40.9605,534238.0
2017-07-21 09:35:00,73.45,73.45,73.32,73.4,49489.0,40.9772,40.9772,40.9047,40.9494,49489.0
2017-07-21 09:40:00,73.4,73.42,73.32,73.34,37315.0,40.9494,40.9605,40.9047,40.9159,37315.0
2017-07-21 09:45:00,73.34,73.41,73.29,73.3,78645.0,40.9159,40.9549,40.888,40.8936,78645.0
2017-07-21 09:50:00,73.3,73.35,73.22,73.3,100405.0,40.8936,40.9215,40.8489,40.8936,100405.0
2017-07-21 09:55:00,73.3,73.4,73.3,73.34,49505.0,40.8936,40.9494,40.8936,40.9159,49505.0
2017-07-21 10:00:00,73.34,73.37,73.31,73.33,38931.0,40.9159,40.9326,40.8991,40.9103,38931.0
2017-07-21 10:05:00,73.34,73.37,73.32,73.36,69472.0,40.9159,40.9326,40.9047,40.927,69472.0
2017-07-21 10:10:00,73.36,73.37,73.35,73.36,33276.0,40.927,40.9326,40.9215,40.927,33276.0
2017-07-21 10:15:00,73.37,73.38,73.32,73.34,54840.0,40.9326,40.9382,40.9047,40.9159,54840.0
2017-07-21 10:20:00,73.34,73.38,73.34,73.35,25071.0,40.9159,40.9382,40.9159,40.9215,25071.0
2017-07-21 10:25:00,73.36,73.37,73.31,73.33,30049.0,40.927,40.9326,40.8991,40.9103,30049.0
2017-07-21 10:30:00,73.33,73.36,73.33,73.34,26045.0,40.9103,40.927,40.9103,40.9159,26045.0
2017-07-21 10:35:00,73.34,73.36,73.33,73.35,22753.0,40.9159,40.927,40.9103,40.9215,22753.0
2017-07-21 10:40:00,73.34,73.4,73.33,73.39,27163.0,40.9159,40.9494,40.9103,40.9438,27163.0
2017-07-21 10:45:00,73.39,73.39,73.35,73.36,24989.0,40.9438,40.9438,40.9215,40.927,24989.0
2017-07-21 10:50:00,73.36,73.37,73.34,73.34,22735.0,40.927,40.9326,40.9159,40.9159,22735.0
2017-07-21 10:55:00,73.34,73.39,73.33,73.38,26851.0,40.9159,40.9438,40.9103,40.9382,26851.0
2017-07-21 11:00:00,73.38,73.4,73.37,73.4,14349.0,40.9382,40.9494,40.9326,40.9494,14349.0
2017-07-21 11:05:00,73.4,73.4,73.37,73.37,20036.0,40.9494,40.9494,40.9326,40.9326,20036.0
2017-07-21 11:10:00,73.38,73.4,73.37,73.38,16273.0,40.9382,40.9494,40.9326,40.9382,16273.0
2017-07-21 11:15:00,73.38,73.4,73.37,73.38,13598.0,40.9382,40.9494,40.9326,40.9382,13598.0
2017-07-21 11:20:00,73.38,73.39,73.33,73.34,21212.0,40.9382,40.9438,40.9103,40.9159,21212.0
2017-07-21 11:25:00,73.33,73.35,73.29,73.33,32914.0,40.9103,40.9215,40.888,40.9103,32914.0
2017-07-21 11:30:00,73.34,73.47,73.33,73.43,41331.0,40.9159,40.9884,40.9103,40.9661,41331.0
2017-07-21 11:35:00,73.44,73.48,73.43,73.47,28303.0,40.9717,40.994,40.9661,40.9884,28303.0
2017-07-21 11:40:00,73.47,73.47,73.39,73.39,24508.0,40.9884,40.9884,40.9438,40.9438,24508.0
2017-07-21 11:45:00,73.4,73.42,73.39,73.4,28029.0,40.9494,40.9605,40.9438,40.9494,28029.0
2017-07-21 11:50:00,73.39,73.42,73.39,73.39,27128.0,40.9438,40.9605,40.9438,40.9438,27128.0
2017-07-21 11:55:00,73.39,73.49,73.39,73.45,34309.0,40.9438,40.9996,40.9438,40.9772,34309.0
2017-07-21 12:00:00,73.45,73.46,73.41,73.41,39861.0,40.9772,40.9828,40.9549,40.9549,39861.0
2017-07-21 12:05:00,73.41,73.43,73.35,73.37,42411.0,40.9549,40.9661,40.9215,40.9326,42411.0
2017-07-21 12:10:00,73.37,73.39,73.35,73.35,15633.0,40.9326,40.9438,40.9215,40.9215,15633.0
2017-07-21 12:15:00,73.35,73.39,73.32,73.39,12607.0,40.9215,40.9438,40.9047,40.9438,12607.0
2017-07-21 12:20:00,73.38,73.43,73.38,73.42,14086.0,40.9382,40.9661,40.9382,40.9605,14086.0
2017-07-21 12:25:00,73.42,73.43,73.36,73.4,21763.0,40.9605,40.9661,40.927,40.9494,21763.0
2017-07-21 12:30:00,73.41,73.41,73.39,73.41,20409.0,40.9549,40.9549,40.9438,40.9549,20409.0
2017-07-21 12:35:00,73.4,73.43,73.4,73.42,23962.0,40.9494,40.9661,40.9494,40.9605,23962.0
2017-07-21 12:40:00,73.42,73.48,73.41,73.47,55488.0,40.9605,40.994,40.9549,40.9884,55488.0
2017-07-21 12:45:00,73.47,73.47,73.45,73.47,13725.0,40.9884,40.9884,40.9772,40.9884,13725.0
2017-07-21 12:50:00,73.47,73.48,73.46,73.48,33309.0,40.9884,40.994,40.9828,40.994,33309.0
2017-07-21 12:55:00,73.48,73.5,73.45,73.47,28738.0,40.994,41.0051,40.9772,40.9884,28738.0
2017-07-21 13:00:00,73.47,73.48,73.46,73.48,29684.0,40.9884,40.994,40.9828,40.994,29684.0
2017-07-21 13:05:00,73.48,73.58,73.47,73.53,32868.0,40.994,41.0498,40.9884,41.0219,32868.0
2017-07-21 13:10:00,73.54,73.54,73.48,73.48,15206.0,41.0275,41.0275,40.994,40.994,15206.0
2017-07-21 13:15:00,73.48,73.5,73.45,73.45,11866.0,40.994,41.0051,40.9772,40.9772,11866.0
2017-07-21 13:20:00,73.45,73.47,73.45,73.47,18142.0,40.9772,40.9884,40.9772,40.9884,18142.0
2017-07-21 13:25:00,73.46,73.47,73.46,73.46,16779.0,40.9828,40.9884,40.9828,40.9828,16779.0
2017-07-21 13:30:00,73.47,73.47,73.4,73.4,32076.0,40.9884,40.9884,40.9494,40.9494,32076.0
2017-07-21 13:35:00,73.4,73.41,73.38,73.39,23278.0,40.9494,40.9549,40.9382,40.9438,23278.0
2017-07-21 13:40:00,73.4,73.45,73.39,73.44,19927.0,40.9494,40.9772,40.9438,40.9717,19927.0
2017-07-21 13:45:00,73.45,73.45,73.42,73.44,11821.0,40.9772,40.9772,40.9605,40.9717,11821.0
2017-07-21 13:50:00,73.44,73.45,73.42,73.42,25677.0,40.9717,40.9772,40.9605,40.9605,25677.0
2017-07-21 13:55:00,73.42,73.55,73.42,73.54,13349.0,40.9605,41.033,40.9605,41.0275,13349.0
2017-07-21 14:00:00,73.53,73.53,73.49,73.5,10833.0,41.0219,41.0219,40.9996,41.0051,10833.0
2017-07-21 14:05:00,73.5,73.54,73.5,73.52,10405.0,41.0051,41.0275,41.0051,41.0163,10405.0
2017-07-21 14:10:00,73.51,73.54,73.51,73.52,13456.0,41.0107,41.0275,41.0107,41.0163,13456.0
2017-07-21 14:15:00,73.53,73.53,73.49,73.52,32527.0,41.0219,41.0219,40.9996,41.0163,32527.0
2017-07-21 14:20:00,73.52,73.55,73.51,73.54,18250.0,41.0163,41.033,41.0107,41.0275,18250.0
2017-07-21 14:25:00,73.54,73.55,73.51,73.51,20584.0,41.0275,41.033,41.0107,41.0107,20584.0
2017-07-21 14:30:00,73.51,73.51,73.45,73.46,35219.0,41.0107,41.0107,40.9772,40.9828,35219.0
2017-07-21 14:35:00,73.46,73.49,73.45,73.48,20815.0,40.9828,40.9996,40.9772,40.994,20815.0
2017-07-21 14:40:00,73.48,73.54,73.47,73.52,17125.0,40.994,41.0275,40.9884,41.0163,17125.0
2017-07-21 14:45:00,73.51,73.52,73.46,73.47,26762.0,41.0107,41.0163,40.9828,40.9884,26762.0
2017-07-21 14:50:00,73.46,73.49,73.45,73.49,22425.0,40.9828,40.9996,40.9772,40.9996,22425.0
2017-07-21 14:55:00,73.5,73.51,73.45,73.45,48635.0,41.0051,41.0107,40.9772,40.9772,48635.0
2017-07-21 15:00:00,73.45,73.46,73.41,73.42,51952.0,40.9772,40.9828,40.9549,40.9605,51952.0
2017-07-21 15:05:00,73.42,73.43,73.4,73.42,70913.0,40.9605,40.9661,40.9494,40.9605,70913.0
2017-07-21 15:10:00,73.41,73.42,73.39,73.4,51100.0,40.9549,40.9605,40.9438,40.9494,51100.0
2017-07-21 15:15:00,73.41,73.45,73.4,73.45,29217.0,40.9549,40.9772,40.9494,40.9772,29217.0
2017-07-21 15:20:00,73.45,73.52,73.44,73.49,70337.0,40.9772,41.0163,40.9717,40.9996,70337.0
2017-07-21 15:25:00,73.48,73.49,73.39,73.41,78522.0,40.994,40.9996,40.9438,40.9549,78522.0
2017-07-21 15:30:00,73.42,73.45,73.41,73.44,56266.0,40.9605,40.9772,40.9549,40.9717,56266.0
2017-07-21 15:35:00,73.44,73.45,73.38,73.39,59155.0,40.9717,40.9772,40.9382,40.9438,59155.0
2017-07-21 15:40:00,73.4,73.48,73.4,73.48,48959.0,40.9494,40.994,40.9494,40.994,48959.0
2017-07-21 15:45:00,73.48,73.48,73.41,73.44,103485.0,40.994,40.994,40.9549,40.9717,103485.0
2017-07-21 15:50:00,73.44,73.5,73.39,73.4,204831.0,40.9717,41.0051,40.9438,40.9494,204831.0
2017-07-21 15:55:00,73.4,73.44,73.38,73.42,247896.0,40.9494,40.9717,40.9382,40.9605,247896.0
2017-07-24 09:30:00,73.33,73.41,73.05,73.06,169241.0,40.9103,40.9549,40.7541,40.7597,169241.0
2017-07-24 09:35:00,73.07,73.15,72.87,73.13,115154.0,40.7652,40.8099,40.6537,40.7987,115154.0
2017-07-24 09:40:00,73.15,73.17,73.01,73.02,59292.0,40.8099,40.821,40.7318,40.7374,59292.0
2017-07-24 09:45:00,73.03,73.08,72.95,73.05,83446.0,40.7429,40.7708,40.6983,40.7541,83446.0
2017-07-24 09:50:00,73.06,73.06,72.99,73.01,74988.0,40.7597,40.7597,40.7206,40.7318,74988.0
2017-07-24 09:55:00,73.01,73.11,72.98,73.09,67279.0,40.7318,40.7876,40.715,40.7764,67279.0
2017-07-24 10:00:00,73.1,73.12,73.07,73.09,91184.0,40.782,40.7931,40.7652,40.7764,91184.0
2017-07-24 10:05:00,73.1,73.24,73.09,73.23,68151.0,40.782,40.8601,40.7764,40.8545,68151.0
2017-07-24 10:10:00,73.23,73.25,73.1,73.1,32209.0,40.8545,40.8657,40.782,40.782,32209.0
2017-07-24 10:15:00,73.12,73.13,73.07,73.07,31819.0,40.7931,40.7987,40.7652,40.7652,31819.0
2017-07-24 10:20:00,73.08,73.12,73.05,73.09,45959.0,40.7708,40.7931,40.7541,40.7764,45959.0
2017-07-24 10:25:00,73.09,73.09,72.98,72.98,61011.0,40.7764,40.7764,40.715,40.715,61011.0
2017-07-24 10:30:00,72.98,73.0,72.9,72.93,86075.0,40.715,40.7262,40.6704,40.6871,86075.0
2017-07-24 10:35:00,72.94,72.99,72.9,72.92,57423.0,40.6927,40.7206,40.6704,40.6816,57423.0
2017-07-24 10:40:00,72.93,73.02,72.92,72.97,42249.0,40.6871,40.7374,40.6816,40.7095,42249.0
2017-07-24 10:45:00,72.96,72.99,72.91,72.91,36174.0,40.7039,40.7206,40.676,40.676,36174.0
2017-07-24 10:50:00,72.91,72.93,72.85,72.92,68456.0,40.676,40.6871,40.6425,40.6816,68456.0
2017-07-24 10:55:00,72.93,73.05,72.93,73.05,32950.0,40.6871,40.7541,40.6871,40.7541,32950.0
2017-07-24 11:00:00,73.05,73.06,72.91,72.97,50946.0,40.7541,40.7597,40.676,40.7095,50946.0
2017-07-24 11:05:00,72.97,73.09,72.95,73.09,37715.0,40.7095,40.7764,40.6983,40.7764,37715.0
2017-07-24 11:10:00,73.08,73.14,73.05,73.12,37303.0,40.7708,40.8043,40.7541,40.7931,37303.0
2017-07-24 11:15:00,73.11,73.12,73.05,73.09,35855.0,40.7876,40.7931,40.7541,40.7764,35855.0
2017-07-24 11:20:00,73.1,73.18,73.08,73.14,39241.0,40.782,40.8266,40.7708,40.8043,39241.0
2017-07-24 11:25:00,73.14,73.19,73.11,73.15,59791.0,40.8043,40.8322,40.7876,40.8099,59791.0
2017-07-24 11:30:00,73.15,73.23,73.11,73.14,102416.0,40.8099,40.8545,40.7876,40.8043,102416.0
2017-07-24 11:35:00,73.14,73.16,73.1,73.11,59921.0,40.8043,40.8155,40.782,40.7876,59921.0
2017-07-24 11:40:00,73.11,73.13,73.05,73.07,101447.0,40.7876,40.7987,40.7541,40.7652,101447.0
2017-07-24 11:45:00,73.08,73.09,72.96,72.97,169137.0,40.7708,40.7764,40.7039,40.7095,169137.0
2017-07-24 11:50:00,72.97,73.1,72.92,73.06,147721.0,40.7095,40.782,40.6816,40.7597,147721.0
2017-07-24 11:55:00,73.06,73.1,73.06,73.1,40176.0,40.7597,40.782,40.7597,40.782,40176.0
2017-07-24 12:00:00,73.09,73.15,73.09,73.12,38094.0,40.7764,40.8099,40.7764,40.7931,38094.0
2017-07-24 12:05:00,73.12,73.12,73.07,73.08,18298.0,40.7931,40.7931,40.7652,40.7708,18298.0
2017-07-24 12:10:00,73.07,73.07,72.98,72.99,31253.0,40.7652,40.7652,40.715,40.7206,31253.0
2017-07-24 12:15:00,72.98,73.05,72.97,73.02,34565.0,40.715,40.7541,40.7095,40.7374,34565.0
2017-07-24 12:20:00,73.02,73.06,73.01,73.04,47267.0,40.7374,40.7597,40.7318,40.7485,47267.0
2017-07-24 12:25:00,73.04,73.07,73.02,73.03,38725.0,40.7485,40.7652,40.7374,40.7429,38725.0
2017-07-24 12:30:00,73.03,73.03,72.97,72.98,47862.0,40.7429,40.7429,40.7095,40.715,47862.0
2017-07-24 12:35:00,72.98,72.99,72.95,72.98,44077.0,40.715,40.7206,40.6983,40.715,44077.0
2017-07-24 12:40:00,72.97,72.98,72.95,72.98,25510.0,40.7095,40.715,40.6983,40.715,25510.0
2017-07-24 12:45:00,72.98,72.99,72.94,72.95,17902.0,40.715,40.7206,40.6927,40.6983,17902.0
2017-07-24 12:50:00,72.95,72.99,72.95,72.97,22282.0,40.6983,40.7206,40.6983,40.7095,22282.0
2017-07-24 12:55:00,72.96,72.99,72.95,72.96,27208.0,40.7039,40.7206,40.6983,40.7039,27208.0
2017-07-24 13:00:00,72.96,72.96,72.91,72.91,20973.0,40.7039,40.7039,40.676,40.676,20973.0
2017-07-24 13:05:00,72.92,72.93,72.86,72.86,33663.0,40.6816,40.6871,40.6481,40.6481,33663.0
2017-07-24 13:10:00,72.86,72.87,72.84,72.87,34592.0,40.6481,40.6537,40.6369,40.6537,34592.0
2017-07-24 13:15:00,72.87,72.87,72.81,72.86,53299.0,40.6537,40.6537,40.6202,40.6481,53299.0
2017-07-24 13:20:00,72.85,72.87,72.81,72.83,39037.0,40.6425,40.6537,40.6202,40.6314,39037.0
2017-07-24 13:25:00,72.83,72.86,72.81,72.84,24502.0,40.6314,40.6481,40.6202,40.6369,24502.0
2017-07-24 13:30:00,72.85,72.85,72.81,72.81,19587.0,40.6425,40.6425,40.6202,40.6202,19587.0
2017-07-24 13:35:00,72.82,72.83,72.81,72.83,17186.0,40.6258,40.6314,40.6202,40.6314,17186.0
2017-07-24 13:40:00,72.82,72.83,72.76,72.76,32160.0,40.6258,40.6314,40.5923,40.5923,32160.0
2017-07-24 13:45:00,72.76,72.76,72.73,72.75,37535.0,40.5923,40.5923,40.5756,40.5867,37535.0
2017-07-24 13:50:00,72.76,72.82,72.75,72.82,32057.0,40.5923,40.6258,40.5867,40.6258,32057.0
2017-07-24 13:55:00,72.81,72.82,72.77,72.77,25504.0,40.6202,40.6258,40.5979,40.5979,25504.0
2017-07-24 14:00:00,72.78,72.82,72.77,72.81,26898.0,40.6035,40.6258,40.5979,40.6202,26898.0
2017-07-24 14:05:00,72.8,72.81,72.74,72.75,51683.0,40.6146,40.6202,40.5811,40.5867,51683.0
2017-07-24 14:10:00,72.76,72.77,72.7,72.7,48429.0,40.5923,40.5979,40.5588,40.5588,48429.0
2017-07-24 14:15:00,72.7,72.76,72.67,72.69,108287.0,40.5588,40.5923,40.5421,40.5532,108287.0
2017-07-24 14:20:00,72.7,72.79,72.69,72.79,90930.0,40.5588,40.609,40.5532,40.609,90930.0
2017-07-24 14:25:00,72.78,72.79,72.7,72.71,33983.0,40.6035,40.609,40.5588,40.5644,33983.0
2017-07-24 14:30:00,72.7,72.75,72.69,72.74,30524.0,40.5588,40.5867,40.5532,40.5811,30524.0
2017-07-24 14:35:00,72.74,72.76,72.71,72.76,62923.0,40.5811,40.5923,40.5644,40.5923,62923.0
2017-07-24 14:40:00,72.76,72.8,72.75,72.78,42951.0,40.5923,40.6146,40.5867,40.6035,42951.0
2017-07-24 14:45:00,72.79,72.82,72.78,72.78,41703.0,40.609,40.6258,40.6035,40.6035,41703.0
2017-07-24 14:50:00,72.79,72.86,72.78,72.86,28159.0,40.609,40.6481,40.6035,40.6481,28159.0
2017-07-24 14:55:00,72.86,72.86,72.78,72.79,42738.0,40.6481,40.6481,40.6035,40.609,42738.0
2017-07-24 15:00:00,72.79,72.81,72.77,72.79,39876.0,40.609,40.6202,40.5979,40.609,39876.0
2017-07-24 15:05:00,72.8,72.8,72.74,72.78,56950.0,40.6146,40.6146,40.5811,40.6035,56950.0
2017-07-24 15:10:00,72.79,72.8,72.77,72.8,38339.0,40.609,40.6146,40.5979,40.6146,38339.0
2017-07-24 15:15:00,72.79,72.8,72.76,72.8,43408.0,40.609,40.6146,40.5923,40.6146,43408.0
2017-07-24 15:20:00,72.8,72.84,72.77,72.79,47220.0,40.6146,40.6369,40.5979,40.609,47220.0
2017-07-24 15:25:00,72.79,72.8,72.77,72.79,37786.0,40.609,40.6146,40.5979,40.609,37786.0
2017-07-24 15:30:00,72.79,72.83,72.78,72.83,70950.0,40.609,40.6314,40.6035,40.6314,70950.0
2017-07-24 15:35:00,72.83,72.89,72.83,72.83,83906.0,40.6314,40.6648,40.6314,40.6314,83906.0
2017-07-24 15:40:00,72.84,72.84,72.79,72.8,94618.0,40.6369,40.6369,40.609,40.6146,94618.0
2017-07-24 15:45:00,72.8,72.82,72.74,72.74,125496.0,40.6146,40.6258,40.5811,40.5811,125496.0
2017-07-24 15:50:00,72.74,72.75,72.65,72.68,209132.0,40.5811,40.5867,40.5309,40.5477,209132.0
2017-07-24 15:55:00,72.67,72.73,72.64,72.65,457562.0,40.5421,40.5756,40.5254,40.5309,457562.0
2017-07-25 09:30:00,73.0,73.07,72.79,72.88,172777.0,40.7262,40.7652,40.609,40.6592,172777.0
2017-07-25 09:35:00,72.9,73.05,72.83,72.86,100225.0,40.6704,40.7541,40.6314,40.6481,100225.0
2017-07-25 09:40:00,72.84,72.95,72.84,72.89,55743.0,40.6369,40.6983,40.6369,40.6648,55743.0
2017-07-25 09:45:00,72.88,73.03,72.88,72.95,68933.0,40.6592,40.7429,40.6592,40.6983,68933.0
2017-07-25 09:50:00,72.95,72.96,72.87,72.91,46965.0,40.6983,40.7039,40.6537,40.676,46965.0
2017-07-25 09:55:00,72.9,72.99,72.84,72.99,58766.0,40.6704,40.7206,40.6369,40.7206,58766.0
2017-07-25 10:00:00,72.99,73.0,72.81,72.84,52690.0,40.7206,40.7262,40.6202,40.6369,52690.0
2017-07-25 10:05:00,72.84,72.89,72.8,72.81,41373.0,40.6369,40.6648,40.6146,40.6202,41373.0
2017-07-25 10:10:00,72.82,72.83,72.66,72.66,89616.0,40.6258,40.6314,40.5365,40.5365,89616.0
2017-07-25 10:15:00,72.66,72.7,72.6,72.69,84093.0,40.5365,40.5588,40.503,40.5532,84093.0
2017-07-25 10:20:00,72.69,72.74,72.67,72.67,52151.0,40.5532,40.5811,40.5421,40.5421,52151.0
2017-07-25 10:25:00,72.67,72.69,72.6,72.63,45137.0,40.5421,40.5532,40.503,40.5198,45137.0
2017-07-25 10:30:00,72.63,72.67,72.6,72.65,36830.0,40.5198,40.5421,40.503,40.5309,36830.0
2017-07-25 10:35:00,72.65,72.65,72.59,72.62,66645.0,40.5309,40.5309,40.4975,40.5142,66645.0
2017-07-25 10:40:00,72.62,72.63,72.54,72.58,63369.0,40.5142,40.5198,40.4696,40.4919,63369.0
2017-07-25 10:45:00,72.58,72.63,72.54,72.54,71693.0,40.4919,40.5198,40.4696,40.4696,71693.0
2017-07-25 10:50:00,72.55,72.55,72.45,72.46,88689.0,40.4751,40.4751,40.4194,40.4249,88689.0
2017-07-25 10:55:00,72.46,72.54,72.45,72.46,59236.0,40.4249,40.4696,40.4194,40.4249,59236.0
2017-07-25 11:00:00,72.46,72.57,72.45,72.57,60247.0,40.4249,40.4863,40.4194,40.4863,60247.0
2017-07-25 11:05:00,72.57,72.58,72.51,72.58,48002.0,40.4863,40.4919,40.4528,40.4919,48002.0
2017-07-25 11:10:00,72.58,72.63,72.57,72.58,35066.0,40.4919,40.5198,40.4863,40.4919,35066.0
2017-07-25 11:15:00,72.58,72.6,72.55,72.56,42490.0,40.4919,40.503,40.4751,40.4807,42490.0
2017-07-25 11:20:00,72.55,72.56,72.52,72.54,40257.0,40.4751,40.4807,40.4584,40.4696,40257.0
2017-07-25 11:25:00,72.54,72.63,72.53,72.61,42766.0,40.4696,40.5198,40.464,40.5086,42766.0
2017-07-25 11:30:00,72.6,72.63,72.56,72.6,38139.0,40.503,40.5198,40.4807,40.503,38139.0
2017-07-25 11:35:00,72.59,72.6,72.58,72.58,58524.0,40.4975,40.503,40.4919,40.4919,58524.0
2017-07-25 11:40:00,72.58,72.58,72.52,72.53,37576.0,40.4919,40.4919,40.4584,40.464,37576.0
2017-07-25 11:45:00,72.53,72.53,72.45,72.46,62452.0,40.464,40.464,40.4194,40.4249,62452.0
2017-07-25 11:50:00,72.45,72.47,72.37,72.41,101102.0,40.4194,40.4305,40.3747,40.397,101102.0
2017-07-25 11:55:00,72.41,72.41,72.33,72.36,58432.0,40.397,40.397,40.3524,40.3691,58432.0
2017-07-25 12:00:00,72.37,72.45,72.36,72.45,90221.0,40.3747,40.4194,40.3691,40.4194,90221.0
2017-07-25 12:05:00,72.45,72.45,72.4,72.41,87692.0,40.4194,40.4194,40.3915,40.397,87692.0
2017-07-25 12:10:00,72.4,72.41,72.38,72.4,42797.0,40.3915,40.397,40.3803,40.3915,42797.0
2017-07-25 12:15:00,72.4,72.4,72.38,72.39,52449.0,40.3915,40.3915,40.3803,40.3859,52449.0
2017-07-25 12:20:00,72.4,72.44,72.38,72.43,55732.0,40.3915,40.4138,40.3803,40.4082,55732.0
2017-07-25 12:25:00,72.43,72.45,72.41,72.44,47888.0,40.4082,40.4194,40.397,40.4138,47888.0
2017-07-25 12:30:00,72.43,72.44,72.4,72.42,47743.0,40.4082,40.4138,40.3915,40.4026,47743.0
2017-07-25 12:35:00,72.42,72.44,72.4,72.42,37141.0,40.4026,40.4138,40.3915,40.4026,37141.0
2017-07-25 12:40:00,72.42,72.45,72.41,72.42,38791.0,40.4026,40.4194,40.397,40.4026,38791.0
2017-07-25 12:45:00,72.42,72.43,72.39,72.42,41215.0,40.4026,40.4082,40.3859,40.4026,41215.0
2017-07-25 12:50:00,72.42,72.43,72.4,72.42,32768.0,40.4026,40.4082,40.3915,40.4026,32768.0
2017-07-25 12:55:00,72.42,72.46,72.41,72.44,50936.0,40.4026,40.4249,40.397,40.4138,50936.0
2017-07-25 13:00:00,72.44,72.45,72.35,72.35,94345.0,40.4138,40.4194,40.3636,40.3636,94345.0
2017-07-25 13:05:00,72.35,72.35,72.31,72.31,50252.0,40.3636,40.3636,40.3412,40.3412,50252.0
2017-07-25 13:10:00,72.31,72.35,72.29,72.34,46026.0,40.3412,40.3636,40.3301,40.358,46026.0
2017-07-25 13:15:00,72.33,72.36,72.32,72.32,45733.0,40.3524,40.3691,40.3468,40.3468,45733.0
2017-07-25 13:20:00,72.33,72.38,72.29,72.34,63260.0,40.3524,40.3803,40.3301,40.358,63260.0
2017-07-25 13:25:00,72.34,72.4,72.31,72.36,114795.0,40.358,40.3915,40.3412,40.3691,114795.0
2017-07-25 13:30:00,72.36,72.38,72.31,72.35,57599.0,40.3691,40.3803,40.3412,40.3636,57599.0
2017-07-25 13:35:00,72.35,72.39,72.32,72.35,72371.0,40.3636,40.3859,40.3468,40.3636,72371.0
2017-07-25 13:40:00,72.35,72.37,72.3,72.33,50164.0,40.3636,40.3747,40.3357,40.3524,50164.0
2017-07-25 13:45:00,72.32,72.33,72.28,72.31,48052.0,40.3468,40.3524,40.3245,40.3412,48052.0
2017-07-25 13:50:00,72.31,72.33,72.26,72.32,54085.0,40.3412,40.3524,40.3134,40.3468,54085.0
2017-07-25 13:55:00,72.31,72.35,72.26,72.3,54921.0,40.3412,40.3636,40.3134,40.3357,54921.0
2017-07-25 14:00:00,72.3,72.32,72.29,72.3,21143.0,40.3357,40.3468,40.3301,40.3357,21143.0
2017-07-25 14:05:00,72.31,72.38,72.3,72.34,44634.0,40.3412,40.3803,40.3357,40.358,44634.0
2017-07-25 14:10:00,72.34,72.39,72.34,72.37,30478.0,40.358,40.3859,40.358,40.3747,30478.0
2017-07-25 14:15:00,72.38,72.38,72.28,72.29,57190.0,40.3803,40.3803,40.3245,40.3301,57190.0
2017-07-25 14:20:00,72.29,72.32,72.28,72.32,34964.0,40.3301,40.3468,40.3245,40.3468,34964.0
2017-07-25 14:25:00,72.31,72.34,72.25,72.26,73419.0,40.3412,40.358,40.3078,40.3134,73419.0
2017-07-25 14:30:00,72.26,72.26,72.18,72.2,77711.0,40.3134,40.3134,40.2687,40.2799,77711.0
2017-07-25 14:35:00,72.2,72.31,72.19,72.24,134368.0,40.2799,40.3412,40.2743,40.3022,134368.0
2017-07-25 14:40:00,72.24,72.32,72.23,72.29,41377.0,40.3022,40.3468,40.2966,40.3301,41377.0
2017-07-25 14:45:00,72.28,72.29,72.25,72.28,43552.0,40.3245,40.3301,40.3078,40.3245,43552.0
2017-07-25 14:50:00,72.29,72.29,72.26,72.27,29439.0,40.3301,40.3301,40.3134,40.3189,29439.0
2017-07-25 14:55:00,72.28,72.32,72.25,72.32,55046.0,40.3245,40.3468,40.3078,40.3468,55046.0
2017-07-25 15:00:00,72.31,72.32,72.21,72.24,98225.0,40.3412,40.3468,40.2855,40.3022,98225.0
2017-07-25 15:05:00,72.23,72.26,72.22,72.23,71082.0,40.2966,40.3134,40.291,40.2966,71082.0
2017-07-25 15:10:00,72.24,72.24,72.19,72.2,83858.0,40.3022,40.3022,40.2743,40.2799,83858.0
2017-07-25 15:15:00,72.2,72.21,72.17,72.18,67718.0,40.2799,40.2855,40.2631,40.2687,67718.0
2017-07-25 15:20:00,72.19,72.27,72.18,72.25,116073.0,40.2743,40.3189,40.2687,40.3078,116073.0
2017-07-25 15:25:00,72.26,72.3,72.25,72.28,97905.0,40.3134,40.3357,40.3078,40.3245,97905.0
2017-07-25 15:30:00,72.28,72.28,72.21,72.22,87656.0,40.3245,40.3245,40.2855,40.291,87656.0
2017-07-25 15:35:00,72.22,72.3,72.21,72.28,113769.0,40.291,40.3357,40.2855,40.3245,113769.0
2017-07-25 15:40:00,72.28,72.33,72.26,72.28,132864.0,40.3245,40.3524,40.3134,40.3245,132864.0
2017-07-25 15:45:00,72.28,72.3,72.23,72.28,223207.0,40.3245,40.3357,40.2966,40.3245,223207.0
2017-07-25 15:50:00,72.27,72.32,72.24,72.29,193975.0,40.3189,40.3468,40.3022,40.3301,193975.0
2017-07-25 15:55:00,72.29,72.3,72.21,72.22,552707.0,40.3301,40.3357,40.2855,40.291,552707.0
2017-07-26 09:30:00,72.23,72.25,72.07,72.12,202005.0,40.2966,40.3078,40.2074,40.2352,202005.0
2017-07-26 09:35:00,72.12,72.2,72.04,72.15,85678.0,40.2352,40.2799,40.1906,40.252,85678.0
2017-07-26 09:40:00,72.15,72.16,72.09,72.1,93603.0,40.252,40.2576,40.2185,40.2241,93603.0
2017-07-26 09:45:00,72.11,72.29,72.1,72.28,122059.0,40.2297,40.3301,40.2241,40.3245,122059.0
2017-07-26 09:50:00,72.28,72.28,72.2,72.23,66843.0,40.3245,40.3245,40.2799,40.2966,66843.0
2017-07-26 09:55:00,72.22,72.24,72.16,72.16,99455.0,40.291,40.3022,40.2576,40.2576,99455.0
2017-07-26 10:00:00,72.17,72.18,72.11,72.15,73076.0,40.2631,40.2687,40.2297,40.252,73076.0
2017-07-26 10:05:00,72.15,72.16,72.13,72.16,69146.0,40.252,40.2576,40.2408,40.2576,69146.0
2017-07-26 10:10:00,72.15,72.18,72.11,72.12,90336.0,40.252,40.2687,40.2297,40.2352,90336.0
2017-07-26 10:15:00,72.12,72.15,72.12,72.14,54241.0,40.2352,40.252,40.2352,40.2464,54241.0
2017-07-26 10:20:00,72.14,72.14,72.1,72.11,59759.0,40.2464,40.2464,40.2241,40.2297,59759.0
2017-07-26 10:25:00,72.12,72.12,72.08,72.09,81644.0,40.2352,40.2352,40.2129,40.2185,81644.0
2017-07-26 10:30:00,72.08,72.1,72.05,72.08,87865.0,40.2129,40.2241,40.1962,40.2129,87865.0
2017-07-26 10:35:00,72.07,72.08,71.97,72.0,235783.0,40.2074,40.2129,40.1516,40.1683,235783.0
2017-07-26 10:40:00,71.99,72.0,71.87,71.87,89885.0,40.1627,40.1683,40.0958,40.0958,89885.0
2017-07-26 10:45:00,71.87,71.88,71.71,71.82,243770.0,40.0958,40.1014,40.0065,40.0679,243770.0
2017-07-26 10:50:00,71.83,71.94,71.8,71.85,299071.0,40.0735,40.1348,40.0567,40.0846,299071.0
2017-07-26 10:55:00,71.86,72.05,71.86,72.0,109501.0,40.0902,40.1962,40.0902,40.1683,109501.0
2017-07-26 11:00:00,72.0,72.05,71.98,72.0,56713.0,40.1683,40.1962,40.1571,40.1683,56713.0
2017-07-26 11:05:00,72.01,72.02,71.98,72.01,87329.0,40.1739,40.1795,40.1571,40.1739,87329.0
2017-07-26 11:10:00,72.01,72.01,71.94,72.01,119058.0,40.1739,40.1739,40.1348,40.1739,119058.0
2017-07-26 11:15:00,72.01,72.12,71.99,72.12,75932.0,40.1739,40.2352,40.1627,40.2352,75932.0
2017-07-26 11:20:00,72.12,72.35,72.11,72.29,81430.0,40.2352,40.3636,40.2297,40.3301,81430.0
2017-07-26 11:25:00,72.3,72.3,72.25,72.28,49667.0,40.3357,40.3357,40.3078,40.3245,49667.0
2017-07-26 11:30:00,72.28,72.31,72.26,72.29,76505.0,40.3245,40.3412,40.3134,40.3301,76505.0
2017-07-26 11:35:00,72.29,72.31,72.1,72.16,97615.0,40.3301,40.3412,40.2241,40.2576,97615.0
2017-07-26 11:40:00,72.17,72.19,72.09,72.1,56215.0,40.2631,40.2743,40.2185,40.2241,56215.0
2017-07-26 11:45:00,72.1,72.11,72.02,72.09,111212.0,40.2241,40.2297,40.1795,40.2185,111212.0
2017-07-26 11:50:00,72.09,72.18,72.09,72.11,97645.0,40.2185,40.2687,40.2185,40.2297,97645.0
2017-07-26 11:55:00,72.11,72.13,72.07,72.11,101228.0,40.2297,40.2408,40.2074,40.2297,101228.0
2017-07-26 12:00:00,72.11,72.11,72.02,72.05,60203.0,40.2297,40.2297,40.1795,40.1962,60203.0
2017-07-26 12:05:00,72.06,72.06,72.03,72.05,76976.0,40.2018,40.2018,40.185,40.1962,76976.0
2017-07-26 12:10:00,72.06,72.07,72.02,72.06,85087.0,40.2018,40.2074,40.1795,40.2018,85087.0
2017-07-26 12:15:00,72.06,72.17,72.04,72.09,74276.0,40.2018,40.2631,40.1906,40.2185,74276.0
2017-07-26 12:20:00,72.09,72.12,72.06,72.06,42078.0,40.2185,40.2352,40.2018,40.2018,42078.0
2017-07-26 12:25:00,72.06,72.07,71.99,72.0,39097.0,40.2018,40.2074,40.1627,40.1683,39097.0
2017-07-26 12:30:00,72.01,72.03,71.98,71.99,44120.0,40.1739,40.185,40.1571,40.1627,44120.0
2017-07-26 12:35:00,72.0,72.02,71.99,72.0,44725.0,40.1683,40.1795,40.1627,40.1683,44725.0
2017-07-26 12:40:00,72.0,72.01,71.95,71.97,114123.0,40.1683,40.1739,40.1404,40.1516,114123.0
2017-07-26 12:45:00,71.97,71.98,71.95,71.98,34994.0,40.1516,40.1571,40.1404,40.1571,34994.0
2017-07-26 12:50:00,71.97,72.01,71.97,71.99,42238.0,40.1516,40.1739,40.1516,40.1627,42238.0
2017-07-26 12:55:00,71.99,72.01,71.97,71.99,50395.0,40.1627,40.1739,40.1516,40.1627,50395.0
2017-07-26 13:00:00,71.99,71.99,71.93,71.96,54253.0,40.1627,40.1627,40.1293,40.146,54253.0
2017-07-26 13:05:00,71.97,71.98,71.95,71.97,38047.0,40.1516,40.1571,40.1404,40.1516,38047.0
2017-07-26 13:10:00,71.97,72.0,71.95,71.98,50470.0,40.1516,40.1683,40.1404,40.1571,50470.0
2017-07-26 13:15:00,71.97,72.0,71.96,72.0,40971.0,40.1516,40.1683,40.146,40.1683,40971.0
2017-07-26 13:20:00,72.0,72.03,71.98,72.0,123641.0,40.1683,40.185,40.1571,40.1683,123641.0
2017-07-26 13:25:00,72.0,72.04,71.97,71.97,136000.0,40.1683,40.1906,40.1516,40.1516,136000.0
2017-07-26 13:30:00,71.98,72.01,71.96,71.99,59816.0,40.1571,40.1739,40.146,40.1627,59816.0
2017-07-26 13:35:00,71.99,72.03,71.99,72.0,82119.0,40.1627,40.185,40.1627,40.1683,82119.0
2017-07-26 13:40:00,72.0,72.01,71.98,72.0,164284.0,40.1683,40.1739,40.1571,40.1683,164284.0
2017-07-26 13:45:00,72.0,72.01,71.99,72.0,70427.0,40.1683,40.1739,40.1627,40.1683,70427.0
2017-07-26 13:50:00,72.0,72.01,71.99,72.0,53303.0,40.1683,40.1739,40.1627,40.1683,53303.0
2017-07-26 13:55:00,72.0,72.01,71.98,72.0,69112.0,40.1683,40.1739,40.1571,40.1683,69112.0
2017-07-26 14:00:00,72.01,72.02,71.91,72.0,93720.0,40.1739,40.1795,40.1181,40.1683,93720.0
2017-07-26 14:05:00,72.0,72.12,71.99,72.1,134836.0,40.1683,40.2352,40.1627,40.2241,134836.0
2017-07-26 14:10:00,72.1,72.18,72.07,72.07,84357.0,40.2241,40.2687,40.2074,40.2074,84357.0
2017-07-26 14:15:00,72.06,72.1,72.05,72.09,70838.0,40.2018,40.2241,40.1962,40.2185,70838.0
2017-07-26 14:20:00,72.09,72.09,71.94,71.96,106612.0,40.2185,40.2185,40.1348,40.146,106612.0
2017-07-26 14:25:00,71.97,72.01,71.97,72.0,155839.0,40.1516,40.1739,40.1516,40.1683,155839.0
2017-07-26 14:30:00,72.0,72.01,71.95,71.95,104209.0,40.1683,40.1739,40.1404,40.1404,104209.0
2017-07-26 14:35:00,71.96,72.02,71.95,72.0,58206.0,40.146,40.1795,40.1404,40.1683,58206.0
2017-07-26 14:40:00,71.99,72.01,71.99,72.0,68798.0,40.1627,40.1739,40.1627,40.1683,68798.0
2017-07-26 14:45:00,72.0,72.0,71.95,71.99,78664.0,40.1683,40.1683,40.1404,40.1627,78664.0
2017-07-26 14:50:00,71.98,72.0,71.81,71.92,161925.0,40.1571,40.1683,40.0623,40.1237,161925.0
2017-07-26 14:55:00,71.92,71.92,71.86,71.86,82872.0,40.1237,40.1237,40.0902,40.0902,82872.0
2017-07-26 15:00:00,71.85,71.89,71.83,71.87,82484.0,40.0846,40.1069,40.0735,40.0958,82484.0
2017-07-26 15:05:00,71.87,71.93,71.86,71.9,78892.0,40.0958,40.1293,40.0902,40.1125,78892.0
2017-07-26 15:10:00,71.91,71.91,71.82,71.83,96002.0,40.1181,40.1181,40.0679,40.0735,96002.0
2017-07-26 15:15:00,71.83,71.98,71.83,71.97,98766.0,40.0735,40.1571,40.0735,40.1516,98766.0
2017-07-26 15:20:00,71.97,72.01,71.94,71.99,121123.0,40.1516,40.1739,40.1348,40.1627,121123.0
2017-07-26 15:25:00,72.0,72.01,71.88,71.92,130820.0,40.1683,40.1739,40.1014,40.1237,130820.0
2017-07-26 15:30:00,71.92,71.92,71.84,71.91,104431.0,40.1237,40.1237,40.079,40.1181,104431.0
2017-07-26 15:35:00,71.91,71.91,71.82,71.83,97733.0,40.1181,40.1181,40.0679,40.0735,97733.0
2017-07-26 15:40:00,71.83,71.84,71.77,71.78,134303.0,40.0735,40.079,40.04,40.0456,134303.0
2017-07-26 15:45:00,71.77,71.81,71.73,71.77,228911.0,40.04,40.0623,40.0177,40.04,228911.0
2017-07-26 15:50:00,71.77,71.77,71.69,71.73,372025.0,40.04,40.04,39.9954,40.0177,372025.0
2017-07-26 15:55:00,71.72,71.82,71.69,71.74,652199.0,40.0121,40.0679,39.9954,40.0233,652199.0
2017-07-27 09:30:00,71.03,72.01,71.0,71.78,260574.0,39.6271,40.1739,39.6104,40.0456,260574.0
2017-07-27 09:35:00,71.82,72.4,71.8,72.17,169663.0,40.0679,40.3915,40.0567,40.2631,169663.0
2017-07-27 09:40:00,72.15,72.57,72.09,72.5,138452.0,40.252,40.4863,40.2185,40.4472,138452.0
2017-07-27 09:45:00,72.5,73.0,72.5,72.96,223682.0,40.4472,40.7262,40.4472,40.7039,223682.0
2017-07-27 09:50:00,72.97,73.39,72.97,73.36,154609.0,40.7095,40.9438,40.7095,40.927,154609.0
2017-07-27 09:55:00,73.36,73.48,73.25,73.41,180802.0,40.927,40.994,40.8657,40.9549,180802.0
2017-07-27 10:00:00,73.39,73.39,73.07,73.1,172306.0,40.9438,40.9438,40.7652,40.782,172306.0
2017-07-27 10:05:00,73.08,73.22,73.0,73.1,52709.0,40.7708,40.8489,40.7262,40.782,52709.0
2017-07-27 10:10:00,73.1,73.47,73.06,73.47,50118.0,40.782,40.9884,40.7597,40.9884,50118.0
2017-07-27 10:15:00,73.47,73.48,73.2,73.24,88130.0,40.9884,40.994,40.8378,40.8601,88130.0
2017-07-27 10:20:00,73.22,73.25,73.13,73.24,59498.0,40.8489,40.8657,40.7987,40.8601,59498.0
2017-07-27 10:25:00,73.23,73.35,73.19,73.27,54382.0,40.8545,40.9215,40.8322,40.8768,54382.0
2017-07-27 10:30:00,73.26,73.29,73.15,73.23,67155.0,40.8712,40.888,40.8099,40.8545,67155.0
2017-07-27 10:35:00,73.23,73.32,73.19,73.28,67347.0,40.8545,40.9047,40.8322,40.8824,67347.0
2017-07-27 10:40:00,73.28,73.31,73.23,73.24,71380.0,40.8824,40.8991,40.8545,40.8601,71380.0
2017-07-27 10:45:00,73.25,73.25,73.12,73.22,58829.0,40.8657,40.8657,40.7931,40.8489,58829.0
2017-07-27 10:50:00,73.22,73.23,73.11,73.15,58851.0,40.8489,40.8545,40.7876,40.8099,58851.0
2017-07-27 10:55:00,73.15,73.15,73.01,73.05,64225.0,40.8099,40.8099,40.7318,40.7541,64225.0
2017-07-27 11:00:00,73.05,73.14,73.02,73.14,54264.0,40.7541,40.8043,40.7374,40.8043,54264.0
2017-07-27 11:05:00,73.13,73.24,73.09,73.23,54559.0,40.7987,40.8601,40.7764,40.8545,54559.0
2017-07-27 11:10:00,73.24,73.28,73.19,73.28,49271.0,40.8601,40.8824,40.8322,40.8824,49271.0
2017-07-27 11:15:00,73.28,73.29,73.12,73.24,58087.0,40.8824,40.888,40.7931,40.8601,58087.0
2017-07-27 11:20:00,73.23,73.32,73.22,73.27,55008.0,40.8545,40.9047,40.8489,40.8768,55008.0
2017-07-27 11:25:00,73.27,73.46,73.27,73.45,75928.0,40.8768,40.9828,40.8768,40.9772,75928.0
2017-07-27 11:30:00,73.44,73.45,73.35,73.41,54874.0,40.9717,40.9772,40.9215,40.9549,54874.0
2017-07-27 11:35:00,73.41,73.47,73.4,73.41,56186.0,40.9549,40.9884,40.9494,40.9549,56186.0
2017-07-27 11:40:00,73.41,73.42,73.32,73.34,45385.0,40.9549,40.9605,40.9047,40.9159,45385.0
2017-07-27 11:45:00,73.35,73.43,73.34,73.41,41155.0,40.9215,40.9661,40.9159,40.9549,41155.0
2017-07-27 11:50:00,73.42,73.5,73.4,73.42,73312.0,40.9605,41.0051,40.9494,40.9605,73312.0
2017-07-27 11:55:00,73.42,73.42,73.25,73.34,91117.0,40.9605,40.9605,40.8657,40.9159,91117.0
2017-07-27 12:00:00,73.34,73.41,73.22,73.36,66163.0,40.9159,40.9549,40.8489,40.927,66163.0
2017-07-27 12:05:00,73.36,73.52,73.35,73.5,56207.0,40.927,41.0163,40.9215,41.0051,56207.0
2017-07-27 12:10:00,73.5,73.51,73.43,73.48,48780.0,41.0051,41.0107,40.9661,40.994,48780.0
2017-07-27 12:15:00,73.48,73.49,73.38,73.4,53861.0,40.994,40.9996,40.9382,40.9494,53861.0
2017-07-27 12:20:00,73.41,73.48,73.4,73.46,27883.0,40.9549,40.994,40.9494,40.9828,27883.0
2017-07-27 12:25:00,73.47,73.47,73.37,73.41,32662.0,40.9884,40.9884,40.9326,40.9549,32662.0
2017-07-27 12:30:00,73.41,73.46,73.36,73.4,42499.0,40.9549,40.9828,40.927,40.9494,42499.0
2017-07-27 12:35:00,73.4,73.44,73.35,73.39,30847.0,40.9494,40.9717,40.9215,40.9438,30847.0
2017-07-27 12:40:00,73.39,73.45,73.38,73.39,30567.0,40.9438,40.9772,40.9382,40.9438,30567.0
2017-07-27 12:45:00,73.4,73.42,73.37,73.41,28656.0,40.9494,40.9605,40.9326,40.9549,28656.0
2017-07-27 12:50:00,73.41,73.43,73.39,73.4,49941.0,40.9549,40.9661,40.9438,40.9494,49941.0
2017-07-27 12:55:00,73.4,73.47,73.4,73.47,42998.0,40.9494,40.9884,40.9494,40.9884,42998.0
2017-07-27 13:00:00,73.46,73.46,73.42,73.45,52724.0,40.9828,40.9828,40.9605,40.9772,52724.0
2017-07-27 13:05:00,73.46,73.5,73.42,73.47,66043.0,40.9828,41.0051,40.9605,40.9884,66043.0
2017-07-27 13:10:00,73.47,73.5,73.46,73.48,44434.0,40.9884,41.0051,40.9828,40.994,44434.0
2017-07-27 13:15:00,73.49,73.49,73.42,73.43,41574.0,40.9996,40.9996,40.9605,40.9661,41574.0
2017-07-27 13:20:00,73.43,73.47,73.37,73.47,53553.0,40.9661,40.9884,40.9326,40.9884,53553.0
2017-07-27 13:25:00,73.46,73.49,73.39,73.46,77017.0,40.9828,40.9996,40.9438,40.9828,77017.0
2017-07-27 13:30:00,73.45,73.45,73.36,73.37,44290.0,40.9772,40.9772,40.927,40.9326,44290.0
2017-07-27 13:35:00,73.37,73.42,73.26,73.41,50615.0,40.9326,40.9605,40.8712,40.9549,50615.0
2017-07-27 13:40:00,73.42,73.51,73.41,73.48,64023.0,40.9605,41.0107,40.9549,40.994,64023.0
2017-07-27 13:45:00,73.49,73.49,73.4,73.44,54027.0,40.9996,40.9996,40.9494,40.9717,54027.0
2017-07-27 13:50:00,73.44,73.46,73.37,73.42,52637.0,40.9717,40.9828,40.9326,40.9605,52637.0
2017-07-27 13:55:00,73.42,73.49,73.42,73.46,62095.0,40.9605,40.9996,40.9605,40.9828,62095.0
2017-07-27 14:00:00,73.46,73.63,73.44,73.62,138559.0,40.9828,41.0777,40.9717,41.0721,138559.0
2017-07-27 14:05:00,73.62,73.71,73.58,73.68,69062.0,41.0721,41.1223,41.0498,41.1056,69062.0
2017-07-27 14:10:00,73.69,73.69,73.57,73.58,53539.0,41.1111,41.1111,41.0442,41.0498,53539.0
2017-07-27 14:15:00,73.59,73.66,73.58,73.59,36888.0,41.0554,41.0944,41.0498,41.0554,36888.0
2017-07-27 14:20:00,73.59,73.61,73.47,73.47,167066.0,41.0554,41.0665,40.9884,40.9884,167066.0
2017-07-27 14:25:00,73.47,73.52,73.46,73.5,106576.0,40.9884,41.0163,40.9828,41.0051,106576.0
2017-07-27 14:30:00,73.5,73.51,73.46,73.5,83250.0,41.0051,41.0107,40.9828,41.0051,83250.0
2017-07-27 14:35:00,73.5,73.52,73.46,73.5,91530.0,41.0051,41.0163,40.9828,41.0051,91530.0
2017-07-27 14:40:00,73.5,73.5,73.47,73.5,62062.0,41.0051,41.0051,40.9884,41.0051,62062.0
2017-07-27 14:45:00,73.5,73.6,73.46,73.53,174590.0,41.0051,41.0609,40.9828,41.0219,174590.0
2017-07-27 14:50:00,73.53,73.53,73.48,73.48,109249.0,41.0219,41.0219,40.994,40.994,109249.0
2017-07-27 14:55:00,73.48,73.53,73.48,73.5,89616.0,40.994,41.0219,40.994,41.0051,89616.0
2017-07-27 15:00:00,73.5,73.51,73.48,73.5,167110.0,41.0051,41.0107,40.994,41.0051,167110.0
2017-07-27 15:05:00,73.5,73.51,73.47,73.5,95487.0,41.0051,41.0107,40.9884,41.0051,95487.0
2017-07-27 15:10:00,73.5,73.5,73.46,73.5,152493.0,41.0051,41.0051,40.9828,41.0051,152493.0
2017-07-27 15:15:00,73.5,73.5,73.47,73.49,113796.0,41.0051,41.0051,40.9884,40.9996,113796.0
2017-07-27 15:20:00,73.49,73.74,73.49,73.62,219049.0,40.9996,41.139,40.9996,41.0721,219049.0
2017-07-27 15:25:00,73.62,73.77,73.61,73.77,92789.0,41.0721,41.1558,41.0665,41.1558,92789.0
2017-07-27 15:30:00,73.77,73.8,73.66,73.68,163668.0,41.1558,41.1725,41.0944,41.1056,163668.0
2017-07-27 15:35:00,73.69,73.88,73.68,73.87,292287.0,41.1111,41.2171,41.1056,41.2116,292287.0
2017-07-27 15:40:00,73.86,73.98,73.78,73.79,176234.0,41.206,41.2729,41.1614,41.1669,176234.0
2017-07-27 15:45:00,73.79,73.81,73.75,73.78,165978.0,41.1669,41.1781,41.1446,41.1614,165978.0
2017-07-27 15:50:00,73.77,73.78,73.64,73.66,296031.0,41.1558,41.1614,41.0832,41.0944,296031.0
2017-07-27 15:55:00,73.65,73.97,73.65,73.96,591647.0,41.0888,41.2674,41.0888,41.2618,591647.0
2017-07-28 09:30:00,73.99,74.17,73.86,74.0,132859.0,41.2785,41.3789,41.206,41.2841,132859.0
2017-07-28 09:35:00,74.01,74.05,73.71,73.74,78234.0,41.2897,41.312,41.1223,41.139,78234.0
2017-07-28 09:40:00,73.75,73.83,73.7,73.77,54015.0,41.1446,41.1892,41.1167,41.1558,54015.0
2017-07-28 09:45:00,73.77,73.77,73.55,73.58,93278.0,41.1558,41.1558,41.033,41.0498,93278.0
2017-07-28 09:50:00,73.59,73.62,73.35,73.5,147920.0,41.0554,41.0721,40.9215,41.0051,147920.0
2017-07-28 09:55:00,73.49,73.63,73.45,73.51,178403.0,40.9996,41.0777,40.9772,41.0107,178403.0
2017-07-28 10:00:00,73.53,73.61,73.43,73.43,188429.0,41.0219,41.0665,40.9661,40.9661,188429.0
2017-07-28 10:05:00,73.43,73.44,72.53,72.68,509321.0,40.9661,40.9717,40.464,40.5477,509321.0
2017-07-28 10:10:00,72.67,73.43,72.65,73.3,465075.0,40.5421,40.9661,40.5309,40.8936,465075.0
2017-07-28 10:15:00,73.29,73.3,71.33,71.45,515762.0,40.888,40.8936,39.7945,39.8615,515762.0
2017-07-28 10:20:00,71.45,71.52,70.24,70.59,1085493.0,39.8615,39.9005,39.1864,39.3817,1085493.0
2017-07-28 10:25:00,70.59,70.74,68.6,68.67,1925967.0,39.3817,39.4654,38.2715,38.3105,1925967.0
2017-07-28 10:30:00,68.6,68.9,65.8,66.35,2461587.0,38.2715,38.4388,36.7094,37.0162,2461587.0
2017-07-28 10:35:00,66.39,67.21,64.1,65.39,2674028.0,37.0385,37.496,35.7609,36.4806,2674028.0
2017-07-28 10:40:00,65.39,65.5,60.01,61.58,3964516.0,36.4806,36.542,33.4792,34.3551,3964516.0
2017-07-28 10:45:00,61.59,64.87,61.37,64.84,3168415.0,34.3606,36.1905,34.2379,36.1738,3168415.0
2017-07-28 10:50:00,64.85,67.0,64.74,66.39,2622610.0,36.1794,37.3788,36.118,37.0385,2622610.0
2017-07-28 10:55:00,66.49,67.2,65.43,66.19,1600261.0,37.0943,37.4904,36.5029,36.9269,1600261.0
2017-07-28 11:00:00,66.19,66.51,65.2,65.42,1691174.0,36.9269,37.1055,36.3746,36.4974,1691174.0
2017-07-28 11:05:00,65.42,66.85,65.22,66.84,1303007.0,36.4974,37.2952,36.3858,37.2896,1303007.0
2017-07-28 11:10:00,66.85,67.21,66.61,66.94,1093517.0,37.2952,37.496,37.1613,37.3454,1093517.0
2017-07-28 11:15:00,66.95,67.65,66.9,67.27,1214622.0,37.3509,37.7415,37.323,37.5295,1214622.0
2017-07-28 11:20:00,67.25,67.45,66.55,67.25,1115559.0,37.5183,37.6299,37.1278,37.5183,1115559.0
2017-07-28 11:25:00,67.22,67.35,66.86,66.98,651879.0,37.5016,37.5741,37.3007,37.3677,651879.0
2017-07-28 11:30:00,66.99,67.11,66.0,66.2,893207.0,37.3733,37.4402,36.8209,36.9325,893207.0
2017-07-28 11:35:00,66.17,67.04,66.1,66.79,662849.0,36.9158,37.4012,36.8767,37.2617,662849.0
2017-07-28 11:40:00,66.8,67.0,66.48,66.84,401981.0,37.2673,37.3788,37.0887,37.2896,401981.0
2017-07-28 11:45:00,66.86,67.28,66.7,67.17,743343.0,37.3007,37.535,37.2115,37.4737,743343.0
2017-07-28 11:50:00,67.13,67.24,66.84,67.16,606328.0,37.4514,37.5127,37.2896,37.4681,606328.0
2017-07-28 11:55:00,67.16,67.18,66.8,66.95,445361.0,37.4681,37.4793,37.2673,37.3509,445361.0
2017-07-28 12:00:00,66.95,67.02,66.59,66.96,560190.0,37.3509,37.39,37.1501,37.3565,560190.0
2017-07-28 12:05:00,66.96,66.98,66.66,66.7,340581.0,37.3565,37.3677,37.1892,37.2115,340581.0
2017-07-28 12:10:00,66.68,66.69,66.41,66.45,441844.0,37.2003,37.2059,37.0497,37.072,441844.0
2017-07-28 12:15:00,66.45,66.55,65.75,65.86,574319.0,37.072,37.1278,36.6815,36.7428,574319.0
2017-07-28 12:20:00,65.85,65.92,65.5,65.7,512054.0,36.7373,36.7763,36.542,36.6536,512054.0
2017-07-28 12:25:00,65.68,66.39,65.6,66.13,632183.0,36.6424,37.0385,36.5978,36.8935,632183.0
2017-07-28 12:30:00,66.13,66.19,65.78,65.86,409994.0,36.8935,36.9269,36.6982,36.7428,409994.0
2017-07-28 12:35:00,65.86,66.1,65.82,65.91,375401.0,36.7428,36.8767,36.7205,36.7707,375401.0
2017-07-28 12:40:00,65.93,65.95,65.7,65.87,310092.0,36.7819,36.793,36.6536,36.7484,310092.0
2017-07-28 12:45:00,65.89,66.3,65.87,66.18,527210.0,36.7596,36.9883,36.7484,36.9214,527210.0
2017-07-28 12:50:00,66.17,66.35,66.05,66.24,309400.0,36.9158,37.0162,36.8488,36.9548,309400.0
2017-07-28 12:55:00,66.24,66.57,66.2,66.4,394337.0,36.9548,37.1389,36.9325,37.0441,394337.0
2017-07-28 13:00:00,66.4,66.77,66.33,66.68,411878.0,37.0441,37.2505,37.005,37.2003,411878.0
2017-07-28 13:05:00,66.67,66.75,66.5,66.52,288083.0,37.1947,37.2394,37.0999,37.111,288083.0
2017-07-28 13:10:00,66.53,66.73,66.48,66.69,371031.0,37.1166,37.2282,37.0887,37.2059,371031.0
2017-07-28 13:15:00,66.67,67.55,66.67,67.52,683739.0,37.1947,37.6857,37.1947,37.6689,683739.0
2017-07-28 13:20:00,67.52,67.55,66.88,66.88,462166.0,37.6689,37.6857,37.3119,37.3119,462166.0
2017-07-28 13:25:00,66.89,67.05,66.72,66.87,363140.0,37.3175,37.4067,37.2226,37.3063,363140.0
2017-07-28 13:30:00,66.85,67.64,66.85,67.64,422237.0,37.2952,37.7359,37.2952,37.7359,422237.0
2017-07-28 13:35:00,67.63,67.95,67.42,67.59,722777.0,37.7303,37.9088,37.6132,37.708,722777.0
2017-07-28 13:40:00,67.54,67.8,67.48,67.71,372574.0,37.6801,37.8252,37.6466,37.7749,372574.0
2017-07-28 13:45:00,67.71,67.91,67.56,67.8,244288.0,37.7749,37.8865,37.6913,37.8252,244288.0
2017-07-28 13:50:00,67.81,67.83,66.34,67.65,419035.0,37.8307,37.8419,37.0106,37.7415,419035.0
2017-07-28 13:55:00,67.67,67.81,67.65,67.72,243178.0,37.7526,37.8307,37.7415,37.7805,243178.0
2017-07-28 14:00:00,67.76,67.85,67.3,67.34,316822.0,37.8028,37.853,37.5462,37.5685,316822.0
2017-07-28 14:05:00,67.36,67.39,66.92,66.93,351291.0,37.5797,37.5964,37.3342,37.3398,351291.0
2017-07-28 14:10:00,66.93,66.99,66.74,66.75,267931.0,37.3398,37.3733,37.2338,37.2394,267931.0
2017-07-28 14:15:00,66.75,66.96,66.73,66.87,196765.0,37.2394,37.3565,37.2282,37.3063,196765.0
2017-07-28 14:20:00,66.87,66.87,66.54,66.54,262792.0,37.3063,37.3063,37.1222,37.1222,262792.0
2017-07-28 14:25:00,66.55,66.6,66.29,66.46,391445.0,37.1278,37.1557,36.9827,37.0776,391445.0
2017-07-28 14:30:00,66.45,66.68,66.4,66.41,444772.0,37.072,37.2003,37.0441,37.0497,444772.0
2017-07-28 14:35:00,66.41,66.6,66.36,66.5,246685.0,37.0497,37.1557,37.0218,37.0999,246685.0
2017-07-28 14:40:00,66.51,66.61,66.36,66.46,287315.0,37.1055,37.1613,37.0218,37.0776,287315.0
2017-07-28 14:45:00,66.51,66.51,66.38,66.42,214809.0,37.1055,37.1055,37.0329,37.0553,214809.0
2017-07-28 14:50:00,66.42,66.6,66.22,66.59,571558.0,37.0553,37.1557,36.9437,37.1501,571558.0
2017-07-28 14:55:00,66.59,66.78,66.54,66.61,260331.0,37.1501,37.2561,37.1222,37.1613,260331.0
2017-07-28 15:00:00,66.61,66.61,66.41,66.56,278223.0,37.1613,37.1613,37.0497,37.1334,278223.0
2017-07-28 15:05:00,66.56,66.78,66.51,66.78,208313.0,37.1334,37.2561,37.1055,37.2561,208313.0
2017-07-28 15:10:00,66.78,66.92,66.75,66.92,187753.0,37.2561,37.3342,37.2394,37.3342,187753.0
2017-07-28 15:15:00,66.92,67.0,66.88,66.89,294026.0,37.3342,37.3788,37.3119,37.3175,294026.0
2017-07-28 15:20:00,66.88,66.89,66.7,66.71,184237.0,37.3119,37.3175,37.2115,37.217,184237.0
2017-07-28 15:25:00,66.71,66.89,66.65,66.8,232349.0,37.217,37.3175,37.1836,37.2673,232349.0
2017-07-28 15:30:00,66.8,66.98,66.8,66.94,233088.0,37.2673,37.3677,37.2673,37.3454,233088.0
2017-07-28 15:35:00,66.94,67.06,66.83,66.95,286810.0,37.3454,37.4123,37.284,37.3509,286810.0
2017-07-28 15:40:00,66.96,67.12,66.96,67.03,320008.0,37.3565,37.4458,37.3565,37.3956,320008.0
2017-07-28 15:45:00,67.03,67.12,66.92,66.97,376989.0,37.3956,37.4458,37.3342,37.3621,376989.0
2017-07-28 15:50:00,66.98,67.09,66.91,67.02,389227.0,37.3677,37.429,37.3286,37.39,389227.0
2017-07-28 15:55:00,67.02,67.02,66.82,66.97,805651.0,37.39,37.39,37.2784,37.3621,805651.0
2017-07-31 09:30:00,65.45,66.16,65.45,65.89,1334962.0,36.5141,36.9102,36.5141,36.7596,1334962.0
2017-07-31 09:35:00,65.89,65.96,65.38,65.63,926346.0,36.7596,36.7986,36.4751,36.6145,926346.0
2017-07-31 09:40:00,65.64,65.92,65.63,65.71,675474.0,36.6201,36.7763,36.6145,36.6592,675474.0
2017-07-31 09:45:00,65.74,65.76,65.25,65.26,853652.0,36.6759,36.687,36.4025,36.4081,853652.0
2017-07-31 09:50:00,65.27,65.54,65.26,65.5,590448.0,36.4137,36.5643,36.4081,36.542,590448.0
2017-07-31 09:55:00,65.49,65.53,65.33,65.45,439431.0,36.5364,36.5587,36.4472,36.5141,439431.0
2017-07-31 10:00:00,65.45,65.46,65.0,65.01,590302.0,36.5141,36.5197,36.2631,36.2686,590302.0
2017-07-31 10:05:00,65.01,65.02,64.47,64.47,807304.0,36.2686,36.2742,35.9674,35.9674,807304.0
2017-07-31 10:10:00,64.48,64.9,64.33,64.9,618464.0,35.9729,36.2073,35.8893,36.2073,618464.0
2017-07-31 10:15:00,64.91,65.08,64.75,65.08,427407.0,36.2128,36.3077,36.1236,36.3077,427407.0
2017-07-31 10:20:00,65.07,65.15,65.01,65.04,316834.0,36.3021,36.3467,36.2686,36.2854,316834.0
2017-07-31 10:25:00,65.03,65.1,64.97,65.0,227123.0,36.2798,36.3188,36.2463,36.2631,227123.0
2017-07-31 10:30:00,65.0,65.3,64.99,65.24,376871.0,36.2631,36.4304,36.2575,36.3969,376871.0
2017-07-31 10:35:00,65.24,65.28,65.1,65.13,239520.0,36.3969,36.4193,36.3188,36.3356,239520.0
2017-07-31 10:40:00,65.12,65.15,65.02,65.08,224709.0,36.33,36.3467,36.2742,36.3077,224709.0
2017-07-31 10:45:00,65.09,65.11,64.76,64.79,354189.0,36.3133,36.3244,36.1292,36.1459,354189.0
2017-07-31 10:50:00,64.79,65.04,64.53,65.0,516503.0,36.1459,36.2854,36.0008,36.2631,516503.0
2017-07-31 10:55:00,64.99,65.0,64.84,64.87,210308.0,36.2575,36.2631,36.1738,36.1905,210308.0
2017-07-31 11:00:00,64.86,64.97,64.85,64.95,191159.0,36.1849,36.2463,36.1794,36.2352,191159.0
2017-07-31 11:05:00,64.95,65.29,64.95,65.22,378443.0,36.2352,36.4248,36.2352,36.3858,378443.0
2017-07-31 11:10:00,65.23,65.4,65.15,65.18,301181.0,36.3914,36.4862,36.3467,36.3635,301181.0
2017-07-31 11:15:00,65.18,65.19,65.1,65.1,173488.0,36.3635,36.3691,36.3188,36.3188,173488.0
2017-07-31 11:20:00,65.11,65.11,64.95,64.95,178506.0,36.3244,36.3244,36.2352,36.2352,178506.0
2017-07-31 11:25:00,64.96,64.97,64.85,64.92,212747.0,36.2407,36.2463,36.1794,36.2184,212747.0
2017-07-31 11:30:00,64.91,65.14,64.87,64.9,239596.0,36.2128,36.3412,36.1905,36.2073,239596.0
2017-07-31 11:35:00,64.89,65.05,64.82,65.02,200305.0,36.2017,36.2909,36.1626,36.2742,200305.0
2017-07-31 11:40:00,65.01,65.05,65.0,65.04,144965.0,36.2686,36.2909,36.2631,36.2854,144965.0
2017-07-31 11:45:00,65.03,65.12,65.01,65.12,204229.0,36.2798,36.33,36.2686,36.33,204229.0
2017-07-31 11:50:00,65.11,65.18,65.1,65.15,147542.0,36.3244,36.3635,36.3188,36.3467,147542.0
2017-07-31 11:55:00,65.15,65.37,65.13,65.24,255764.0,36.3467,36.4695,36.3356,36.3969,255764.0
2017-07-31 12:00:00,65.24,65.39,65.21,65.32,188898.0,36.3969,36.4806,36.3802,36.4416,188898.0
2017-07-31 12:05:00,65.32,65.33,65.19,65.22,179966.0,36.4416,36.4472,36.3691,36.3858,179966.0
2017-07-31 12:10:00,65.21,65.27,65.15,65.19,143307.0,36.3802,36.4137,36.3467,36.3691,143307.0
2017-07-31 12:15:00,65.19,65.3,65.17,65.19,188134.0,36.3691,36.4304,36.3579,36.3691,188134.0
2017-07-31 12:20:00,65.19,65.19,65.01,65.01,176070.0,36.3691,36.3691,36.2686,36.2686,176070.0
2017-07-31 12:25:00,65.02,65.08,64.99,65.01,167750.0,36.2742,36.3077,36.2575,36.2686,167750.0
2017-07-31 12:30:00,65.01,65.17,65.0,65.06,347468.0,36.2686,36.3579,36.2631,36.2965,347468.0
2017-07-31 12:35:00,65.05,65.14,65.05,65.1,181181.0,36.2909,36.3412,36.2909,36.3188,181181.0
2017-07-31 12:40:00,65.1,65.24,65.1,65.24,119561.0,36.3188,36.3969,36.3188,36.3969,119561.0
2017-07-31 12:45:00,65.23,65.32,65.19,65.29,174086.0,36.3914,36.4416,36.3691,36.4248,174086.0
2017-07-31 12:50:00,65.3,65.67,65.29,65.62,289035.0,36.4304,36.6368,36.4248,36.6089,289035.0
2017-07-31 12:55:00,65.63,65.67,65.46,65.67,254973.0,36.6145,36.6368,36.5197,36.6368,254973.0
2017-07-31 13:00:00,65.67,65.72,65.51,65.51,269156.0,36.6368,36.6647,36.5476,36.5476,269156.0
2017-07-31 13:05:00,65.52,65.54,65.44,65.45,129064.0,36.5532,36.5643,36.5085,36.5141,129064.0
2017-07-31 13:10:00,65.44,65.45,65.35,65.39,243832.0,36.5085,36.5141,36.4583,36.4806,243832.0
2017-07-31 13:15:00,65.39,65.45,65.35,65.36,95272.0,36.4806,36.5141,36.4583,36.4639,95272.0
2017-07-31 13:20:00,65.35,65.36,65.2,65.22,114070.0,36.4583,36.4639,36.3746,36.3858,114070.0
2017-07-31 13:25:00,65.23,65.39,65.23,65.29,106480.0,36.3914,36.4806,36.3914,36.4248,106480.0
2017-07-31 13:30:00,65.28,65.31,65.2,65.22,129590.0,36.4193,36.436,36.3746,36.3858,129590.0
2017-07-31 13:35:00,65.22,65.26,65.18,65.21,175952.0,36.3858,36.4081,36.3635,36.3802,175952.0
2017-07-31 13:40:00,65.2,65.21,65.06,65.08,128776.0,36.3746,36.3802,36.2965,36.3077,128776.0
2017-07-31 13:45:00,65.07,65.15,65.04,65.14,123388.0,36.3021,36.3467,36.2854,36.3412,123388.0
2017-07-31 13:50:00,65.13,65.22,65.12,65.18,82500.0,36.3356,36.3858,36.33,36.3635,82500.0
2017-07-31 13:55:00,65.18,65.19,65.05,65.08,126514.0,36.3635,36.3691,36.2909,36.3077,126514.0
2017-07-31 14:00:00,65.08,65.13,65.03,65.1,215948.0,36.3077,36.3356,36.2798,36.3188,215948.0
2017-07-31 14:05:00,65.1,65.12,65.06,65.12,130973.0,36.3188,36.33,36.2965,36.33,130973.0
2017-07-31 14:10:00,65.12,65.14,65.1,65.13,133515.0,36.33,36.3412,36.3188,36.3356,133515.0
2017-07-31 14:15:00,65.13,65.3,65.12,65.27,167085.0,36.3356,36.4304,36.33,36.4137,167085.0
2017-07-31 14:20:00,65.26,65.27,65.21,65.21,134837.0,36.4081,36.4137,36.3802,36.3802,134837.0
2017-07-31 14:25:00,65.21,65.36,65.15,65.28,192471.0,36.3802,36.4639,36.3467,36.4193,192471.0
2017-07-31 14:30:00,65.27,65.28,65.21,65.27,102439.0,36.4137,36.4193,36.3802,36.4137,102439.0
2017-07-31 14:35:00,65.26,65.27,65.08,65.13,178193.0,36.4081,36.4137,36.3077,36.3356,178193.0
2017-07-31 14:40:00,65.13,65.17,65.07,65.07,243232.0,36.3356,36.3579,36.3021,36.3021,243232.0
2017-07-31 14:45:00,65.07,65.08,65.0,65.02,234910.0,36.3021,36.3077,36.2631,36.2742,234910.0
2017-07-31 14:50:00,65.02,65.11,65.01,65.02,277713.0,36.2742,36.3244,36.2686,36.2742,277713.0
2017-07-31 14:55:00,65.03,65.03,64.83,64.97,306750.0,36.2798,36.2798,36.1682,36.2463,306750.0
2017-07-31 15:00:00,64.97,65.2,64.96,65.18,254593.0,36.2463,36.3746,36.2407,36.3635,254593.0
2017-07-31 15:05:00,65.19,65.35,65.17,65.31,198359.0,36.3691,36.4583,36.3579,36.436,198359.0
2017-07-31 15:10:00,65.31,65.4,65.25,65.34,196713.0,36.436,36.4862,36.4025,36.4527,196713.0
2017-07-31 15:15:00,65.34,65.37,65.23,65.24,153735.0,36.4527,36.4695,36.3914,36.3969,153735.0
2017-07-31 15:20:00,65.23,65.29,65.04,65.1,454348.0,36.3914,36.4248,36.2854,36.3188,454348.0
2017-07-31 15:25:00,65.09,65.22,65.09,65.2,135931.0,36.3133,36.3858,36.3133,36.3746,135931.0
2017-07-31 15:30:00,65.2,65.25,65.15,65.17,197408.0,36.3746,36.4025,36.3467,36.3579,197408.0
2017-07-31 15:35:00,65.17,65.17,65.13,65.14,255405.0,36.3579,36.3579,36.3356,36.3412,255405.0
2017-07-31 15:40:00,65.14,65.17,65.04,65.15,315505.0,36.3412,36.3579,36.2854,36.3467,315505.0
2017-07-31 15:45:00,65.15,65.16,65.03,65.06,371211.0,36.3467,36.3523,36.2798,36.2965,371211.0
2017-07-31 15:50:00,65.06,65.09,64.96,64.96,469446.0,36.2965,36.3133,36.2407,36.2407,469446.0
2017-07-31 15:55:00,64.97,65.04,64.83,65.01,910020.0,36.2463,36.2854,36.1682,36.2686,910020.0
2017-08-01 09:30:00,65.2,65.44,64.9,65.22,776301.0,36.3746,36.5085,36.2073,36.3858,776301.0
2017-08-01 09:35:00,65.23,65.7,65.21,65.63,347396.0,36.3914,36.6536,36.3802,36.6145,347396.0
2017-08-01 09:40:00,65.64,65.66,65.3,65.42,218273.0,36.6201,36.6313,36.4304,36.4974,218273.0
2017-08-01 09:45:00,65.42,65.74,65.34,65.73,288444.0,36.4974,36.6759,36.4527,36.6703,288444.0
2017-08-01 09:50:00,65.72,65.93,65.72,65.82,290260.0,36.6647,36.7819,36.6647,36.7205,290260.0
2017-08-01 09:55:00,65.82,65.86,65.65,65.77,375939.0,36.7205,36.7428,36.6257,36.6926,375939.0
2017-08-01 10:00:00,65.76,65.82,65.64,65.69,202171.0,36.687,36.7205,36.6201,36.648,202171.0
2017-08-01 10:05:00,65.69,65.92,65.65,65.91,110675.0,36.648,36.7763,36.6257,36.7707,110675.0
2017-08-01 10:10:00,65.91,66.2,65.9,66.19,285704.0,36.7707,36.9325,36.7652,36.9269,285704.0
2017-08-01 10:15:00,66.2,66.63,66.15,66.46,411147.0,36.9325,37.1724,36.9046,37.0776,411147.0
2017-08-01 10:20:00,66.46,66.55,66.12,66.24,317372.0,37.0776,37.1278,36.8879,36.9548,317372.0
2017-08-01 10:25:00,66.24,66.3,66.03,66.03,184809.0,36.9548,36.9883,36.8377,36.8377,184809.0
2017-08-01 10:30:00,66.03,66.1,65.94,65.96,176298.0,36.8377,36.8767,36.7875,36.7986,176298.0
2017-08-01 10:35:00,65.99,66.0,65.85,65.97,185863.0,36.8154,36.8209,36.7373,36.8042,185863.0
2017-08-01 10:40:00,65.98,65.98,65.85,65.9,152745.0,36.8098,36.8098,36.7373,36.7652,152745.0
2017-08-01 10:45:00,65.89,65.97,65.83,65.89,214807.0,36.7596,36.8042,36.7261,36.7596,214807.0
2017-08-01 10:50:00,65.89,65.89,65.71,65.84,196612.0,36.7596,36.7596,36.6592,36.7317,196612.0
2017-08-01 10:55:00,65.84,65.87,65.79,65.84,383546.0,36.7317,36.7484,36.7038,36.7317,383546.0
2017-08-01 11:00:00,65.83,65.84,65.6,65.74,235718.0,36.7261,36.7317,36.5978,36.6759,235718.0
2017-08-01 11:05:00,65.73,65.82,65.65,65.66,168703.0,36.6703,36.7205,36.6257,36.6313,168703.0
2017-08-01 11:10:00,65.68,65.68,65.54,65.56,189155.0,36.6424,36.6424,36.5643,36.5755,189155.0
2017-08-01 11:15:00,65.55,65.61,65.54,65.58,125712.0,36.5699,36.6034,36.5643,36.5866,125712.0
2017-08-01 11:20:00,65.58,65.63,65.5,65.5,250537.0,36.5866,36.6145,36.542,36.542,250537.0
2017-08-01 11:25:00,65.51,65.57,65.42,65.45,186017.0,36.5476,36.5811,36.4974,36.5141,186017.0
2017-08-01 11:30:00,65.45,65.56,65.41,65.51,130037.0,36.5141,36.5755,36.4918,36.5476,130037.0
2017-08-01 11:35:00,65.51,65.71,65.5,65.71,187776.0,36.5476,36.6592,36.542,36.6592,187776.0
2017-08-01 11:40:00,65.7,65.71,65.64,65.67,102088.0,36.6536,36.6592,36.6201,36.6368,102088.0
2017-08-01 11:45:00,65.67,65.73,65.64,65.68,125981.0,36.6368,36.6703,36.6201,36.6424,125981.0
2017-08-01 11:50:00,65.69,65.76,65.68,65.75,142483.0,36.648,36.687,36.6424,36.6815,142483.0
2017-08-01 11:55:00,65.75,65.95,65.74,65.92,154273.0,36.6815,36.793,36.6759,36.7763,154273.0
2017-08-01 12:00:00,65.92,65.99,65.9,65.96,153419.0,36.7763,36.8154,36.7652,36.7986,153419.0
2017-08-01 12:05:00,65.96,65.96,65.88,65.88,231180.0,36.7986,36.7986,36.754,36.754,231180.0
2017-08-01 12:10:00,65.89,65.95,65.84,65.92,56492.0,36.7596,36.793,36.7317,36.7763,56492.0
2017-08-01 12:15:00,65.92,65.92,65.84,65.86,108519.0,36.7763,36.7763,36.7317,36.7428,108519.0
2017-08-01 12:20:00,65.86,65.93,65.85,65.91,56350.0,36.7428,36.7819,36.7373,36.7707,56350.0
2017-08-01 12:25:00,65.91,65.91,65.83,65.85,98092.0,36.7707,36.7707,36.7261,36.7373,98092.0
2017-08-01 12:30:00,65.86,65.89,65.78,65.81,107341.0,36.7428,36.7596,36.6982,36.7149,107341.0
2017-08-01 12:35:00,65.82,65.96,65.81,65.94,124578.0,36.7205,36.7986,36.7149,36.7875,124578.0
2017-08-01 12:40:00,65.94,65.99,65.92,65.97,55891.0,36.7875,36.8154,36.7763,36.8042,55891.0
2017-08-01 12:45:00,65.97,66.01,65.95,65.97,121730.0,36.8042,36.8265,36.793,36.8042,121730.0
2017-08-01 12:50:00,65.98,66.0,65.9,65.97,79061.0,36.8098,36.8209,36.7652,36.8042,79061.0
2017-08-01 12:55:00,65.98,65.98,65.84,65.89,139191.0,36.8098,36.8098,36.7317,36.7596,139191.0
2017-08-01 13:00:00,65.88,65.89,65.84,65.85,52968.0,36.754,36.7596,36.7317,36.7373,52968.0
2017-08-01 13:05:00,65.84,65.91,65.83,65.85,58566.0,36.7317,36.7707,36.7261,36.7373,58566.0
2017-08-01 13:10:00,65.85,65.88,65.83,65.86,75972.0,36.7373,36.754,36.7261,36.7428,75972.0
2017-08-01 13:15:00,65.86,65.86,65.81,65.81,85470.0,36.7428,36.7428,36.7149,36.7149,85470.0
2017-08-01 13:20:00,65.81,65.82,65.66,65.69,91051.0,36.7149,36.7205,36.6313,36.648,91051.0
2017-08-01 13:25:00,65.69,65.73,65.59,65.67,127919.0,36.648,36.6703,36.5922,36.6368,127919.0
2017-08-01 13:30:00,65.67,65.71,65.59,65.66,129260.0,36.6368,36.6592,36.5922,36.6313,129260.0
2017-08-01 13:35:00,65.66,65.71,65.66,65.71,83966.0,36.6313,36.6592,36.6313,36.6592,83966.0
2017-08-01 13:40:00,65.71,65.75,65.6,65.73,113964.0,36.6592,36.6815,36.5978,36.6703,113964.0
2017-08-01 13:45:00,65.72,65.78,65.68,65.7,91049.0,36.6647,36.6982,36.6424,36.6536,91049.0
2017-08-01 13:50:00,65.7,65.82,65.66,65.78,92606.0,36.6536,36.7205,36.6313,36.6982,92606.0
2017-08-01 13:55:00,65.8,65.81,65.7,65.75,75947.0,36.7094,36.7149,36.6536,36.6815,75947.0
2017-08-01 14:00:00,65.75,65.79,65.68,65.69,86036.0,36.6815,36.7038,36.6424,36.648,86036.0
2017-08-01 14:05:00,65.69,65.71,65.54,65.6,171142.0,36.648,36.6592,36.5643,36.5978,171142.0
2017-08-01 14:10:00,65.59,65.66,65.57,65.59,95791.0,36.5922,36.6313,36.5811,36.5922,95791.0
2017-08-01 14:15:00,65.6,65.63,65.56,65.61,90485.0,36.5978,36.6145,36.5755,36.6034,90485.0
2017-08-01 14:20:00,65.59,65.63,65.54,65.62,106218.0,36.5922,36.6145,36.5643,36.6089,106218.0
2017-08-01 14:25:00,65.62,65.62,65.56,65.57,91139.0,36.6089,36.6089,36.5755,36.5811,91139.0
2017-08-01 14:30:00,65.58,65.7,65.54,65.69,184801.0,36.5866,36.6536,36.5643,36.648,184801.0
2017-08-01 14:35:00,65.69,65.69,65.56,65.56,181046.0,36.648,36.648,36.5755,36.5755,181046.0
2017-08-01 14:40:00,65.57,65.61,65.53,65.61,106289.0,36.5811,36.6034,36.5587,36.6034,106289.0
2017-08-01 14:45:00,65.62,65.73,65.6,65.68,135299.0,36.6089,36.6703,36.5978,36.6424,135299.0
2017-08-01 14:50:00,65.67,65.68,65.57,65.57,193177.0,36.6368,36.6424,36.5811,36.5811,193177.0
2017-08-01 14:55:00,65.58,65.59,65.54,65.55,149502.0,36.5866,36.5922,36.5643,36.5699,149502.0
2017-08-01 15:00:00,65.55,65.56,65.45,65.46,324264.0,36.5699,36.5755,36.5141,36.5197,324264.0
2017-08-01 15:05:00,65.47,65.51,65.43,65.49,112475.0,36.5253,36.5476,36.5029,36.5364,112475.0
2017-08-01 15:10:00,65.5,65.6,65.5,65.58,237691.0,36.542,36.5978,36.542,36.5866,237691.0
2017-08-01 15:15:00,65.57,65.63,65.55,65.55,153291.0,36.5811,36.6145,36.5699,36.5699,153291.0
2017-08-01 15:20:00,65.56,65.61,65.52,65.57,172014.0,36.5755,36.6034,36.5532,36.5811,172014.0
2017-08-01 15:25:00,65.57,65.58,65.53,65.58,142788.0,36.5811,36.5866,36.5587,36.5866,142788.0
2017-08-01 15:30:00,65.58,65.58,65.44,65.47,194214.0,36.5866,36.5866,36.5085,36.5253,194214.0
2017-08-01 15:35:00,65.48,65.53,65.47,65.5,196749.0,36.5308,36.5587,36.5253,36.542,196749.0
2017-08-01 15:40:00,65.5,65.54,65.44,65.51,291151.0,36.542,36.5643,36.5085,36.5476,291151.0
2017-08-01 15:45:00,65.51,65.63,65.49,65.53,342112.0,36.5476,36.6145,36.5364,36.5587,342112.0
2017-08-01 15:50:00,65.53,65.54,65.43,65.46,382051.0,36.5587,36.5643,36.5029,36.5197,382051.0
2017-08-01 15:55:00,65.46,65.5,65.42,65.48,555201.0,36.5197,36.542,36.4974,36.5308,555201.0
2017-08-02 09:30:00,65.72,65.89,65.43,65.44,628902.0,36.6647,36.7596,36.5029,36.5085,628902.0
2017-08-02 09:35:00,65.44,65.65,65.26,65.41,350957.0,36.5085,36.6257,36.4081,36.4918,350957.0
2017-08-02 09:40:00,65.4,65.42,65.29,65.37,191859.0,36.4862,36.4974,36.4248,36.4695,191859.0
2017-08-02 09:45:00,65.37,65.4,65.02,65.11,284174.0,36.4695,36.4862,36.2742,36.3244,284174.0
2017-08-02 09:50:00,65.11,65.33,65.1,65.18,271254.0,36.3244,36.4472,36.3188,36.3635,271254.0
2017-08-02 09:55:00,65.17,65.24,65.12,65.14,264473.0,36.3579,36.3969,36.33,36.3412,264473.0
2017-08-02 10:00:00,65.14,65.21,65.08,65.17,332969.0,36.3412,36.3802,36.3077,36.3579,332969.0
2017-08-02 10:05:00,65.17,65.23,65.12,65.17,318624.0,36.3579,36.3914,36.33,36.3579,318624.0
2017-08-02 10:10:00,65.17,65.34,65.16,65.34,225949.0,36.3579,36.4527,36.3523,36.4527,225949.0
2017-08-02 10:15:00,65.34,65.54,65.32,65.51,250863.0,36.4527,36.5643,36.4416,36.5476,250863.0
2017-08-02 10:20:00,65.49,65.55,65.43,65.48,212734.0,36.5364,36.5699,36.5029,36.5308,212734.0
2017-08-02 10:25:00,65.48,65.55,65.28,65.29,143252.0,36.5308,36.5699,36.4193,36.4248,143252.0
2017-08-02 10:30:00,65.3,65.4,65.24,65.24,119021.0,36.4304,36.4862,36.3969,36.3969,119021.0
2017-08-02 10:35:00,65.24,65.59,65.24,65.48,197302.0,36.3969,36.5922,36.3969,36.5308,197302.0
2017-08-02 10:40:00,65.48,65.77,65.48,65.69,322271.0,36.5308,36.6926,36.5308,36.648,322271.0
2017-08-02 10:45:00,65.69,65.75,65.51,65.59,169350.0,36.648,36.6815,36.5476,36.5922,169350.0
2017-08-02 10:50:00,65.59,65.6,65.39,65.4,108520.0,36.5922,36.5978,36.4806,36.4862,108520.0
2017-08-02 10:55:00,65.4,65.6,65.39,65.41,199872.0,36.4862,36.5978,36.4806,36.4918,199872.0
2017-08-02 11:00:00,65.41,65.57,65.39,65.43,180488.0,36.4918,36.5811,36.4806,36.5029,180488.0
2017-08-02 11:05:00,65.43,65.52,65.34,65.45,206336.0,36.5029,36.5532,36.4527,36.5141,206336.0
2017-08-02 11:10:00,65.46,65.51,65.37,65.41,152668.0,36.5197,36.5476,36.4695,36.4918,152668.0
2017-08-02 11:15:00,65.4,65.41,65.33,65.35,323836.0,36.4862,36.4918,36.4472,36.4583,323836.0
2017-08-02 11:20:00,65.35,65.44,65.34,65.38,126929.0,36.4583,36.5085,36.4527,36.4751,126929.0
2017-08-02 11:25:00,65.38,65.41,65.34,65.38,133730.0,36.4751,36.4918,36.4527,36.4751,133730.0
2017-08-02 11:30:00,65.37,65.39,65.34,65.38,92189.0,36.4695,36.4806,36.4527,36.4751,92189.0
2017-08-02 11:35:00,65.37,65.42,65.34,65.36,150951.0,36.4695,36.4974,36.4527,36.4639,150951.0
2017-08-02 11:40:00,65.37,65.42,65.36,65.41,83545.0,36.4695,36.4974,36.4639,36.4918,83545.0
2017-08-02 11:45:00,65.41,65.46,65.34,65.41,141560.0,36.4918,36.5197,36.4527,36.4918,141560.0
2017-08-02 11:50:00,65.4,65.47,65.34,65.43,83860.0,36.4862,36.5253,36.4527,36.5029,83860.0
2017-08-02 11:55:00,65.43,65.53,65.42,65.5,96562.0,36.5029,36.5587,36.4974,36.542,96562.0
2017-08-02 12:00:00,65.5,65.5,65.39,65.42,93899.0,36.542,36.542,36.4806,36.4974,93899.0
2017-08-02 12:05:00,65.42,65.6,65.42,65.5,131920.0,36.4974,36.5978,36.4974,36.542,131920.0
2017-08-02 12:10:00,65.5,65.51,65.45,65.5,86397.0,36.542,36.5476,36.5141,36.542,86397.0
2017-08-02 12:15:00,65.5,65.54,65.46,65.48,107024.0,36.542,36.5643,36.5197,36.5308,107024.0
2017-08-02 12:20:00,65.47,65.59,65.47,65.57,106288.0,36.5253,36.5922,36.5253,36.5811,106288.0
2017-08-02 12:25:00,65.57,65.6,65.51,65.52,114423.0,36.5811,36.5978,36.5476,36.5532,114423.0
2017-08-02 12:30:00,65.52,65.53,65.44,65.44,70520.0,36.5532,36.5587,36.5085,36.5085,70520.0
2017-08-02 12:35:00,65.44,65.47,65.39,65.44,63916.0,36.5085,36.5253,36.4806,36.5085,63916.0
2017-08-02 12:40:00,65.43,65.44,65.39,65.43,106577.0,36.5029,36.5085,36.4806,36.5029,106577.0
2017-08-02 12:45:00,65.43,65.44,65.28,65.32,168694.0,36.5029,36.5085,36.4193,36.4416,168694.0
2017-08-02 12:50:00,65.32,65.32,65.22,65.24,83103.0,36.4416,36.4416,36.3858,36.3969,83103.0
2017-08-02 12:55:00,65.24,65.37,65.24,65.32,140862.0,36.3969,36.4695,36.3969,36.4416,140862.0
2017-08-02 13:00:00,65.31,65.33,65.29,65.3,61564.0,36.436,36.4472,36.4248,36.4304,61564.0
2017-08-02 13:05:00,65.3,65.33,65.29,65.3,99974.0,36.4304,36.4472,36.4248,36.4304,99974.0
2017-08-02 13:10:00,65.3,65.33,65.29,65.31,59112.0,36.4304,36.4472,36.4248,36.436,59112.0
2017-08-02 13:15:00,65.31,65.39,65.31,65.33,182939.0,36.436,36.4806,36.436,36.4472,182939.0
2017-08-02 13:20:00,65.33,65.47,65.31,65.43,266689.0,36.4472,36.5253,36.436,36.5029,266689.0
2017-08-02 13:25:00,65.44,65.52,65.43,65.44,108376.0,36.5085,36.5532,36.5029,36.5085,108376.0
2017-08-02 13:30:00,65.43,65.55,65.42,65.52,223044.0,36.5029,36.5699,36.4974,36.5532,223044.0
2017-08-02 13:35:00,65.52,65.55,65.41,65.42,170656.0,36.5532,36.5699,36.4918,36.4974,170656.0
2017-08-02 13:40:00,65.41,65.43,65.34,65.41,86471.0,36.4918,36.5029,36.4527,36.4918,86471.0
2017-08-02 13:45:00,65.41,65.47,65.39,65.45,66825.0,36.4918,36.5253,36.4806,36.5141,66825.0
2017-08-02 13:50:00,65.44,65.48,65.44,65.47,66041.0,36.5085,36.5308,36.5085,36.5253,66041.0
2017-08-02 13:55:00,65.47,65.64,65.46,65.61,174278.0,36.5253,36.6201,36.5197,36.6034,174278.0
2017-08-02 14:00:00,65.62,65.65,65.58,65.6,107911.0,36.6089,36.6257,36.5866,36.5978,107911.0
2017-08-02 14:05:00,65.6,65.61,65.49,65.53,89580.0,36.5978,36.6034,36.5364,36.5587,89580.0
2017-08-02 14:10:00,65.53,65.61,65.49,65.59,133404.0,36.5587,36.6034,36.5364,36.5922,133404.0
2017-08-02 14:15:00,65.58,65.59,65.43,65.55,252893.0,36.5866,36.5922,36.5029,36.5699,252893.0
2017-08-02 14:20:00,65.54,65.58,65.48,65.51,207373.0,36.5643,36.5866,36.5308,36.5476,207373.0
2017-08-02 14:25:00,65.5,65.92,65.49,65.68,221435.0,36.542,36.7763,36.5364,36.6424,221435.0
2017-08-02 14:30:00,65.67,65.74,65.56,65.57,421660.0,36.6368,36.6759,36.5755,36.5811,421660.0
2017-08-02 14:35:00,65.56,65.66,65.47,65.52,162955.0,36.5755,36.6313,36.5253,36.5532,162955.0
2017-08-02 14:40:00,65.52,65.64,65.52,65.6,152931.0,36.5532,36.6201,36.5532,36.5978,152931.0
2017-08-02 14:45:00,65.6,65.68,65.54,65.6,118029.0,36.5978,36.6424,36.5643,36.5978,118029.0
2017-08-02 14:50:00,65.59,65.64,65.54,65.61,111216.0,36.5922,36.6201,36.5643,36.6034,111216.0
2017-08-02 14:55:00,65.61,65.61,65.51,65.51,103611.0,36.6034,36.6034,36.5476,36.5476,103611.0
2017-08-02 15:00:00,65.51,65.65,65.49,65.59,146909.0,36.5476,36.6257,36.5364,36.5922,146909.0
2017-08-02 15:05:00,65.59,65.65,65.58,65.64,174116.0,36.5922,36.6257,36.5866,36.6201,174116.0
2017-08-02 15:10:00,65.64,65.66,65.58,65.65,239025.0,36.6201,36.6313,36.5866,36.6257,239025.0
2017-08-02 15:15:00,65.64,65.65,65.59,65.62,104400.0,36.6201,36.6257,36.5922,36.6089,104400.0
2017-08-02 15:20:00,65.62,65.62,65.55,65.56,92299.0,36.6089,36.6089,36.5699,36.5755,92299.0
2017-08-02 15:25:00,65.56,65.6,65.55,65.56,113908.0,36.5755,36.5978,36.5699,36.5755,113908.0
2017-08-02 15:30:00,65.56,65.61,65.54,65.6,219433.0,36.5755,36.6034,36.5643,36.5978,219433.0
2017-08-02 15:35:00,65.6,65.84,65.58,65.84,418574.0,36.5978,36.7317,36.5866,36.7317,418574.0
2017-08-02 15:40:00,65.84,65.92,65.74,65.9,562615.0,36.7317,36.7763,36.6759,36.7652,562615.0
2017-08-02 15:45:00,65.89,65.9,65.71,65.8,265344.0,36.7596,36.7652,36.6592,36.7094,265344.0
2017-08-02 15:50:00,65.79,65.8,65.69,65.71,344434.0,36.7038,36.7094,36.648,36.6592,344434.0
2017-08-02 15:55:00,65.7,65.73,65.51,65.55,1198322.0,36.6536,36.6703,36.5476,36.5699,1198322.0
2017-08-03 09:30:00,65.86,66.09,65.8,65.96,427788.0,36.7428,36.8712,36.7094,36.7986,427788.0
2017-08-03 09:35:00,65.98,66.05,65.67,65.7,240565.0,36.8098,36.8488,36.6368,36.6536,240565.0
2017-08-03 09:40:00,65.7,65.85,65.68,65.75,215602.0,36.6536,36.7373,36.6424,36.6815,215602.0
2017-08-03 09:45:00,65.75,65.77,65.68,65.76,186415.0,36.6815,36.6926,36.6424,36.687,186415.0
2017-08-03 09:50:00,65.76,65.87,65.7,65.76,149081.0,36.687,36.7484,36.6536,36.687,149081.0
2017-08-03 09:55:00,65.76,65.79,65.65,65.75,174009.0,36.687,36.7038,36.6257,36.6815,174009.0
2017-08-03 10:00:00,65.74,65.97,65.69,65.91,246790.0,36.6759,36.8042,36.648,36.7707,246790.0
2017-08-03 10:05:00,65.9,65.95,65.83,65.88,232538.0,36.7652,36.793,36.7261,36.754,232538.0
2017-08-03 10:10:00,65.88,66.0,65.78,65.9,478746.0,36.754,36.8209,36.6982,36.7652,478746.0
2017-08-03 10:15:00,65.91,66.0,65.88,65.93,154750.0,36.7707,36.8209,36.754,36.7819,154750.0
2017-08-03 10:20:00,65.93,66.08,65.92,66.06,262419.0,36.7819,36.8656,36.7763,36.8544,262419.0
2017-08-03 10:25:00,66.07,66.11,65.99,66.1,178391.0,36.86,36.8823,36.8154,36.8767,178391.0
2017-08-03 10:30:00,66.11,66.11,65.97,66.02,216041.0,36.8823,36.8823,36.8042,36.8321,216041.0
2017-08-03 10:35:00,66.02,66.12,65.98,65.98,158688.0,36.8321,36.8879,36.8098,36.8098,158688.0
2017-08-03 10:40:00,65.98,66.04,65.93,65.96,149239.0,36.8098,36.8433,36.7819,36.7986,149239.0
2017-08-03 10:45:00,65.96,66.03,65.87,66.01,127686.0,36.7986,36.8377,36.7484,36.8265,127686.0
2017-08-03 10:50:00,66.02,66.02,65.92,65.95,125388.0,36.8321,36.8321,36.7763,36.793,125388.0
2017-08-03 10:55:00,65.94,65.97,65.83,65.84,88384.0,36.7875,36.8042,36.7261,36.7317,88384.0
2017-08-03 11:00:00,65.84,65.93,65.78,65.8,115200.0,36.7317,36.7819,36.6982,36.7094,115200.0
2017-08-03 11:05:00,65.8,65.88,65.76,65.88,164210.0,36.7094,36.754,36.687,36.754,164210.0
2017-08-03 11:10:00,65.85,65.86,65.79,65.81,100674.0,36.7373,36.7428,36.7038,36.7149,100674.0
2017-08-03 11:15:00,65.81,65.99,65.81,65.98,105030.0,36.7149,36.8154,36.7149,36.8098,105030.0
2017-08-03 11:20:00,65.98,66.09,65.94,66.06,139413.0,36.8098,36.8712,36.7875,36.8544,139413.0
2017-08-03 11:25:00,66.06,66.09,66.0,66.05,344153.0,36.8544,36.8712,36.8209,36.8488,344153.0
2017-08-03 11:30:00,66.05,66.07,65.98,65.98,89966.0,36.8488,36.86,36.8098,36.8098,89966.0
2017-08-03 11:35:00,65.98,66.07,65.96,66.04,236240.0,36.8098,36.86,36.7986,36.8433,236240.0
2017-08-03 11:40:00,66.04,66.04,65.97,66.02,91124.0,36.8433,36.8433,36.8042,36.8321,91124.0
2017-08-03 11:45:00,66.02,66.05,65.98,65.99,67823.0,36.8321,36.8488,36.8098,36.8154,67823.0
2017-08-03 11:50:00,65.98,66.0,65.96,65.98,50468.0,36.8098,36.8209,36.7986,36.8098,50468.0
2017-08-03 11:55:00,65.98,66.0,65.88,65.91,77041.0,36.8098,36.8209,36.754,36.7707,77041.0
2017-08-03 12:00:00,65.9,65.97,65.86,65.92,80686.0,36.7652,36.8042,36.7428,36.7763,80686.0
2017-08-03 12:05:00,65.93,65.93,65.85,65.88,60503.0,36.7819,36.7819,36.7373,36.754,60503.0
2017-08-03 12:10:00,65.87,65.93,65.87,65.93,51182.0,36.7484,36.7819,36.7484,36.7819,51182.0
2017-08-03 12:15:00,65.93,65.97,65.89,65.96,71284.0,36.7819,36.8042,36.7596,36.7986,71284.0
2017-08-03 12:20:00,65.97,66.08,65.96,66.07,284640.0,36.8042,36.8656,36.7986,36.86,284640.0
2017-08-03 12:25:00,66.08,66.09,66.0,66.02,52164.0,36.8656,36.8712,36.8209,36.8321,52164.0
2017-08-03 12:30:00,66.01,66.04,65.99,65.99,64594.0,36.8265,36.8433,36.8154,36.8154,64594.0
2017-08-03 12:35:00,66.0,66.02,65.97,65.99,68454.0,36.8209,36.8321,36.8042,36.8154,68454.0
2017-08-03 12:40:00,65.99,66.03,65.99,66.01,186659.0,36.8154,36.8377,36.8154,36.8265,186659.0
2017-08-03 12:45:00,66.01,66.02,65.91,65.92,223009.0,36.8265,36.8321,36.7707,36.7763,223009.0
2017-08-03 12:50:00,65.91,65.92,65.82,65.9,157627.0,36.7707,36.7763,36.7205,36.7652,157627.0
2017-08-03 12:55:00,65.91,65.94,65.84,65.86,104019.0,36.7707,36.7875,36.7317,36.7428,104019.0
2017-08-03 13:00:00,65.87,65.88,65.84,65.85,53418.0,36.7484,36.754,36.7317,36.7373,53418.0
2017-08-03 13:05:00,65.84,65.93,65.84,65.93,87709.0,36.7317,36.7819,36.7317,36.7819,87709.0
2017-08-03 13:10:00,65.92,65.96,65.89,65.9,177804.0,36.7763,36.7986,36.7596,36.7652,177804.0
2017-08-03 13:15:00,65.9,65.92,65.88,65.9,81809.0,36.7652,36.7763,36.754,36.7652,81809.0
2017-08-03 13:20:00,65.9,65.9,65.84,65.85,97402.0,36.7652,36.7652,36.7317,36.7373,97402.0
2017-08-03 13:25:00,65.85,65.87,65.83,65.85,51770.0,36.7373,36.7484,36.7261,36.7373,51770.0
2017-08-03 13:30:00,65.85,65.88,65.83,65.85,71451.0,36.7373,36.754,36.7261,36.7373,71451.0
2017-08-03 13:35:00,65.85,65.85,65.8,65.82,62761.0,36.7373,36.7373,36.7094,36.7205,62761.0
2017-08-03 13:40:00,65.83,65.85,65.8,65.82,52111.0,36.7261,36.7373,36.7094,36.7205,52111.0
2017-08-03 13:45:00,65.83,65.85,65.81,65.83,64149.0,36.7261,36.7373,36.7149,36.7261,64149.0
2017-08-03 13:50:00,65.84,65.94,65.82,65.92,142490.0,36.7317,36.7875,36.7205,36.7763,142490.0
2017-08-03 13:55:00,65.92,65.96,65.91,65.95,75382.0,36.7763,36.7986,36.7707,36.793,75382.0
2017-08-03 14:00:00,65.96,66.0,65.91,65.99,135516.0,36.7986,36.8209,36.7707,36.8154,135516.0
2017-08-03 14:05:00,65.98,66.04,65.97,66.0,75480.0,36.8098,36.8433,36.8042,36.8209,75480.0
2017-08-03 14:10:00,66.0,66.01,65.98,66.0,92978.0,36.8209,36.8265,36.8098,36.8209,92978.0
2017-08-03 14:15:00,65.99,66.01,65.93,65.95,218503.0,36.8154,36.8265,36.7819,36.793,218503.0
2017-08-03 14:20:00,65.95,65.96,65.9,65.9,93026.0,36.793,36.7986,36.7652,36.7652,93026.0
2017-08-03 14:25:00,65.9,65.94,65.88,65.92,98560.0,36.7652,36.7875,36.754,36.7763,98560.0
2017-08-03 14:30:00,65.92,65.92,65.88,65.91,82574.0,36.7763,36.7763,36.754,36.7707,82574.0
2017-08-03 14:35:00,65.92,65.95,65.9,65.91,121898.0,36.7763,36.793,36.7652,36.7707,121898.0
2017-08-03 14:40:00,65.91,65.92,65.88,65.92,77774.0,36.7707,36.7763,36.754,36.7763,77774.0
2017-08-03 14:45:00,65.92,65.92,65.83,65.85,108760.0,36.7763,36.7763,36.7261,36.7373,108760.0
2017-08-03 14:50:00,65.86,65.87,65.84,65.85,117159.0,36.7428,36.7484,36.7317,36.7373,117159.0
2017-08-03 14:55:00,65.84,65.87,65.83,65.87,106968.0,36.7317,36.7484,36.7261,36.7484,106968.0
2017-08-03 15:00:00,65.86,65.87,65.83,65.85,75588.0,36.7428,36.7484,36.7261,36.7373,75588.0
2017-08-03 15:05:00,65.84,65.88,65.84,65.85,101991.0,36.7317,36.754,36.7317,36.7373,101991.0
2017-08-03 15:10:00,65.85,65.91,65.84,65.87,121919.0,36.7373,36.7707,36.7317,36.7484,121919.0
2017-08-03 15:15:00,65.88,65.92,65.87,65.92,126277.0,36.754,36.7763,36.7484,36.7763,126277.0
2017-08-03 15:20:00,65.92,65.95,65.84,65.84,115124.0,36.7763,36.793,36.7317,36.7317,115124.0
2017-08-03 15:25:00,65.85,65.89,65.83,65.84,145164.0,36.7373,36.7596,36.7261,36.7317,145164.0
2017-08-03 15:30:00,65.82,65.83,65.61,65.7,335879.0,36.7205,36.7261,36.6034,36.6536,335879.0
2017-08-03 15:35:00,65.7,65.78,65.68,65.77,269036.0,36.6536,36.6982,36.6424,36.6926,269036.0
2017-08-03 15:40:00,65.78,65.78,65.71,65.71,236358.0,36.6982,36.6982,36.6592,36.6592,236358.0
2017-08-03 15:45:00,65.7,65.76,65.67,65.67,329901.0,36.6536,36.687,36.6368,36.6368,329901.0
2017-08-03 15:50:00,65.68,65.68,65.5,65.5,370931.0,36.6424,36.6424,36.542,36.542,370931.0
2017-08-03 15:55:00,65.5,65.55,65.38,65.54,500051.0,36.542,36.5699,36.4751,36.5643,500051.0
2017-08-04 09:30:00,65.86,66.43,65.85,66.2,366228.0,36.7428,37.0608,36.7373,36.9325,366228.0
2017-08-04 09:35:00,66.14,66.15,65.97,66.03,196355.0,36.899,36.9046,36.8042,36.8377,196355.0
2017-08-04 09:40:00,66.03,66.09,65.93,66.02,176742.0,36.8377,36.8712,36.7819,36.8321,176742.0
2017-08-04 09:45:00,66.03,66.19,65.98,66.03,426310.0,36.8377,36.9269,36.8098,36.8377,426310.0
2017-08-04 09:50:00,66.03,66.08,65.78,65.78,177918.0,36.8377,36.8656,36.6982,36.6982,177918.0
2017-08-04 09:55:00,65.78,65.91,65.75,65.83,132435.0,36.6982,36.7707,36.6815,36.7261,132435.0
2017-08-04 10:00:00,65.82,65.86,65.74,65.78,116456.0,36.7205,36.7428,36.6759,36.6982,116456.0
2017-08-04 10:05:00,65.78,65.81,65.6,65.67,143953.0,36.6982,36.7149,36.5978,36.6368,143953.0
2017-08-04 10:10:00,65.68,65.8,65.66,65.7,84687.0,36.6424,36.7094,36.6313,36.6536,84687.0
2017-08-04 10:15:00,65.72,65.72,65.56,65.62,102221.0,36.6647,36.6647,36.5755,36.6089,102221.0
2017-08-04 10:20:00,65.62,65.68,65.52,65.64,118417.0,36.6089,36.6424,36.5532,36.6201,118417.0
2017-08-04 10:25:00,65.63,65.9,65.62,65.81,157920.0,36.6145,36.7652,36.6089,36.7149,157920.0
2017-08-04 10:30:00,65.8,65.95,65.7,65.94,100148.0,36.7094,36.793,36.6536,36.7875,100148.0
2017-08-04 10:35:00,65.94,65.95,65.79,65.81,140147.0,36.7875,36.793,36.7038,36.7149,140147.0
2017-08-04 10:40:00,65.81,65.85,65.75,65.75,103506.0,36.7149,36.7373,36.6815,36.6815,103506.0
2017-08-04 10:45:00,65.75,65.8,65.72,65.75,113422.0,36.6815,36.7094,36.6647,36.6815,113422.0
2017-08-04 10:50:00,65.74,65.77,65.62,65.72,151142.0,36.6759,36.6926,36.6089,36.6647,151142.0
2017-08-04 10:55:00,65.73,65.77,65.6,65.68,96396.0,36.6703,36.6926,36.5978,36.6424,96396.0
2017-08-04 11:00:00,65.67,65.75,65.57,65.73,168214.0,36.6368,36.6815,36.5811,36.6703,168214.0
2017-08-04 11:05:00,65.72,65.84,65.7,65.79,70993.0,36.6647,36.7317,36.6536,36.7038,70993.0
2017-08-04 11:10:00,65.78,65.87,65.74,65.77,62620.0,36.6982,36.7484,36.6759,36.6926,62620.0
2017-08-04 11:15:00,65.77,65.95,65.77,65.92,185196.0,36.6926,36.793,36.6926,36.7763,185196.0
2017-08-04 11:20:00,65.92,65.98,65.9,65.95,80403.0,36.7763,36.8098,36.7652,36.793,80403.0
2017-08-04 11:25:00,65.95,65.99,65.9,65.98,108704.0,36.793,36.8154,36.7652,36.8098,108704.0
2017-08-04 11:30:00,65.98,65.98,65.9,65.93,51577.0,36.8098,36.8098,36.7652,36.7819,51577.0
2017-08-04 11:35:00,65.93,66.0,65.92,65.95,99083.0,36.7819,36.8209,36.7763,36.793,99083.0
2017-08-04 11:40:00,65.96,66.05,65.96,66.03,66330.0,36.7986,36.8488,36.7986,36.8377,66330.0
2017-08-04 11:45:00,66.03,66.04,65.99,66.0,85118.0,36.8377,36.8433,36.8154,36.8209,85118.0
2017-08-04 11:50:00,66.0,66.03,65.92,65.96,172352.0,36.8209,36.8377,36.7763,36.7986,172352.0
2017-08-04 11:55:00,65.95,66.1,65.93,66.09,134189.0,36.793,36.8767,36.7819,36.8712,134189.0
2017-08-04 12:00:00,66.09,66.1,65.99,66.04,72832.0,36.8712,36.8767,36.8154,36.8433,72832.0
2017-08-04 12:05:00,66.03,66.05,65.98,66.01,55854.0,36.8377,36.8488,36.8098,36.8265,55854.0
2017-08-04 12:10:00,66.02,66.04,65.91,65.91,54983.0,36.8321,36.8433,36.7707,36.7707,54983.0
2017-08-04 12:15:00,65.91,65.92,65.83,65.85,53894.0,36.7707,36.7763,36.7261,36.7373,53894.0
2017-08-04 12:20:00,65.86,65.9,65.81,65.84,43747.0,36.7428,36.7652,36.7149,36.7317,43747.0
2017-08-04 12:25:00,65.84,65.86,65.74,65.79,41429.0,36.7317,36.7428,36.6759,36.7038,41429.0
2017-08-04 12:30:00,65.79,65.8,65.73,65.75,44967.0,36.7038,36.7094,36.6703,36.6815,44967.0
2017-08-04 12:35:00,65.75,65.77,65.72,65.73,47564.0,36.6815,36.6926,36.6647,36.6703,47564.0
2017-08-04 12:40:00,65.74,65.81,65.73,65.78,82358.0,36.6759,36.7149,36.6703,36.6982,82358.0
2017-08-04 12:45:00,65.79,65.82,65.78,65.81,43577.0,36.7038,36.7205,36.6982,36.7149,43577.0
2017-08-04 12:50:00,65.81,65.84,65.79,65.79,52302.0,36.7149,36.7317,36.7038,36.7038,52302.0
2017-08-04 12:55:00,65.78,65.79,65.76,65.77,24650.0,36.6982,36.7038,36.687,36.6926,24650.0
2017-08-04 13:00:00,65.77,65.8,65.74,65.75,35265.0,36.6926,36.7094,36.6759,36.6815,35265.0
2017-08-04 13:05:00,65.74,65.77,65.68,65.7,50643.0,36.6759,36.6926,36.6424,36.6536,50643.0
2017-08-04 13:10:00,65.7,65.77,65.68,65.68,78695.0,36.6536,36.6926,36.6424,36.6424,78695.0
2017-08-04 13:15:00,65.68,65.71,65.63,65.64,123078.0,36.6424,36.6592,36.6145,36.6201,123078.0
2017-08-04 13:20:00,65.64,65.71,65.63,65.67,70624.0,36.6201,36.6592,36.6145,36.6368,70624.0
2017-08-04 13:25:00,65.67,65.7,65.64,65.65,37382.0,36.6368,36.6536,36.6201,36.6257,37382.0
2017-08-04 13:30:00,65.65,65.69,65.58,65.6,101687.0,36.6257,36.648,36.5866,36.5978,101687.0
2017-08-04 13:35:00,65.61,65.62,65.52,65.52,37373.0,36.6034,36.6089,36.5532,36.5532,37373.0
2017-08-04 13:40:00,65.52,65.65,65.52,65.63,59810.0,36.5532,36.6257,36.5532,36.6145,59810.0
2017-08-04 13:45:00,65.64,65.64,65.56,65.57,29976.0,36.6201,36.6201,36.5755,36.5811,29976.0
2017-08-04 13:50:00,65.58,65.61,65.51,65.53,61157.0,36.5866,36.6034,36.5476,36.5587,61157.0
2017-08-04 13:55:00,65.53,65.55,65.51,65.51,32088.0,36.5587,36.5699,36.5476,36.5476,32088.0
2017-08-04 14:00:00,65.52,65.55,65.51,65.52,54196.0,36.5532,36.5699,36.5476,36.5532,54196.0
2017-08-04 14:05:00,65.52,65.52,65.41,65.45,111331.0,36.5532,36.5532,36.4918,36.5141,111331.0
2017-08-04 14:10:00,65.45,65.45,65.38,65.41,85305.0,36.5141,36.5141,36.4751,36.4918,85305.0
2017-08-04 14:15:00,65.41,65.41,65.31,65.35,102621.0,36.4918,36.4918,36.436,36.4583,102621.0
2017-08-04 14:20:00,65.34,65.38,65.32,65.36,53184.0,36.4527,36.4751,36.4416,36.4639,53184.0
2017-08-04 14:25:00,65.35,65.37,65.27,65.29,74945.0,36.4583,36.4695,36.4137,36.4248,74945.0
2017-08-04 14:30:00,65.29,65.44,65.28,65.42,85376.0,36.4248,36.5085,36.4193,36.4974,85376.0
2017-08-04 14:35:00,65.43,65.43,65.38,65.42,53944.0,36.5029,36.5029,36.4751,36.4974,53944.0
2017-08-04 14:40:00,65.43,65.44,65.38,65.42,70915.0,36.5029,36.5085,36.4751,36.4974,70915.0
2017-08-04 14:45:00,65.43,65.52,65.42,65.46,137943.0,36.5029,36.5532,36.4974,36.5197,137943.0
2017-08-04 14:50:00,65.47,65.51,65.46,65.48,52314.0,36.5253,36.5476,36.5197,36.5308,52314.0
2017-08-04 14:55:00,65.47,65.49,65.4,65.41,75625.0,36.5253,36.5364,36.4862,36.4918,75625.0
2017-08-04 15:00:00,65.4,65.47,65.39,65.45,86994.0,36.4862,36.5253,36.4806,36.5141,86994.0
2017-08-04 15:05:00,65.46,65.46,65.44,65.45,46324.0,36.5197,36.5197,36.5085,36.5141,46324.0
2017-08-04 15:10:00,65.45,65.46,65.43,65.43,94456.0,36.5141,36.5197,36.5029,36.5029,94456.0
2017-08-04 15:15:00,65.42,65.44,65.41,65.41,171477.0,36.4974,36.5085,36.4918,36.4918,171477.0
2017-08-04 15:20:00,65.42,65.53,65.41,65.53,127289.0,36.4974,36.5587,36.4918,36.5587,127289.0
2017-08-04 15:25:00,65.53,65.57,65.53,65.56,94120.0,36.5587,36.5811,36.5587,36.5755,94120.0
2017-08-04 15:30:00,65.56,65.56,65.49,65.53,79912.0,36.5755,36.5755,36.5364,36.5587,79912.0
2017-08-04 15:35:00,65.53,65.54,65.47,65.47,80135.0,36.5587,36.5643,36.5253,36.5253,80135.0
2017-08-04 15:40:00,65.47,65.48,65.44,65.47,127612.0,36.5253,36.5308,36.5085,36.5253,127612.0
2017-08-04 15:45:00,65.48,65.57,65.45,65.5,179903.0,36.5308,36.5811,36.5141,36.542,179903.0
2017-08-04 15:50:00,65.5,65.52,65.48,65.5,182751.0,36.542,36.5532,36.5308,36.542,182751.0
2017-08-04 15:55:00,65.51,65.54,65.45,65.48,362790.0,36.5476,36.5643,36.5141,36.5308,362790.0
2017-08-07 09:30:00,65.52,65.64,65.44,65.45,197305.0,36.5532,36.6201,36.5085,36.5141,197305.0
2017-08-07 09:35:00,65.45,65.5,65.38,65.49,42537.0,36.5141,36.542,36.4751,36.5364,42537.0
2017-08-07 09:40:00,65.48,65.55,65.48,65.52,42797.0,36.5308,36.5699,36.5308,36.5532,42797.0
2017-08-07 09:45:00,65.52,65.58,65.48,65.57,53808.0,36.5532,36.5866,36.5308,36.5811,53808.0
2017-08-07 09:50:00,65.57,65.66,65.54,65.65,53563.0,36.5811,36.6313,36.5643,36.6257,53563.0
2017-08-07 09:55:00,65.66,65.7,65.62,65.64,85580.0,36.6313,36.6536,36.6089,36.6201,85580.0
2017-08-07 10:00:00,65.65,65.69,65.61,65.66,113040.0,36.6257,36.648,36.6034,36.6313,113040.0
2017-08-07 10:05:00,65.66,65.76,65.65,65.69,95098.0,36.6313,36.687,36.6257,36.648,95098.0
2017-08-07 10:10:00,65.69,65.8,65.64,65.78,75153.0,36.648,36.7094,36.6201,36.6982,75153.0
2017-08-07 10:15:00,65.78,65.79,65.65,65.65,82102.0,36.6982,36.7038,36.6257,36.6257,82102.0
2017-08-07 10:20:00,65.66,65.85,65.66,65.78,109433.0,36.6313,36.7373,36.6313,36.6982,109433.0
2017-08-07 10:25:00,65.78,65.8,65.6,65.6,83676.0,36.6982,36.7094,36.5978,36.5978,83676.0
2017-08-07 10:30:00,65.61,65.62,65.52,65.53,55432.0,36.6034,36.6089,36.5532,36.5587,55432.0
2017-08-07 10:35:00,65.53,65.63,65.52,65.61,32498.0,36.5587,36.6145,36.5532,36.6034,32498.0
2017-08-07 10:40:00,65.61,65.71,65.59,65.7,59214.0,36.6034,36.6592,36.5922,36.6536,59214.0
2017-08-07 10:45:00,65.7,65.78,65.67,65.77,74028.0,36.6536,36.6982,36.6368,36.6926,74028.0
2017-08-07 10:50:00,65.76,65.81,65.72,65.74,73377.0,36.687,36.7149,36.6647,36.6759,73377.0
2017-08-07 10:55:00,65.74,65.83,65.73,65.76,56855.0,36.6759,36.7261,36.6703,36.687,56855.0
2017-08-07 11:00:00,65.77,65.8,65.72,65.8,43467.0,36.6926,36.7094,36.6647,36.7094,43467.0
2017-08-07 11:05:00,65.8,65.88,65.78,65.87,65508.0,36.7094,36.754,36.6982,36.7484,65508.0
2017-08-07 11:10:00,65.87,65.87,65.81,65.85,46381.0,36.7484,36.7484,36.7149,36.7373,46381.0
2017-08-07 11:15:00,65.85,65.86,65.78,65.82,68963.0,36.7373,36.7428,36.6982,36.7205,68963.0
2017-08-07 11:20:00,65.81,65.85,65.8,65.81,59146.0,36.7149,36.7373,36.7094,36.7149,59146.0
2017-08-07 11:25:00,65.81,65.92,65.81,65.83,80417.0,36.7149,36.7763,36.7149,36.7261,80417.0
2017-08-07 11:30:00,65.84,65.91,65.82,65.91,69401.0,36.7317,36.7707,36.7205,36.7707,69401.0
2017-08-07 11:35:00,65.91,65.93,65.87,65.89,61609.0,36.7707,36.7819,36.7484,36.7596,61609.0
2017-08-07 11:40:00,65.89,65.91,65.8,65.81,41439.0,36.7596,36.7707,36.7094,36.7149,41439.0
2017-08-07 11:45:00,65.82,65.99,65.81,65.95,47715.0,36.7205,36.8154,36.7149,36.793,47715.0
2017-08-07 11:50:00,65.94,66.04,65.94,66.01,85042.0,36.7875,36.8433,36.7875,36.8265,85042.0
2017-08-07 11:55:00,66.02,66.03,65.93,65.99,55606.0,36.8321,36.8377,36.7819,36.8154,55606.0
2017-08-07 12:00:00,65.99,66.0,65.96,65.98,38604.0,36.8154,36.8209,36.7986,36.8098,38604.0
2017-08-07 12:05:00,65.98,66.0,65.95,65.99,38111.0,36.8098,36.8209,36.793,36.8154,38111.0
2017-08-07 12:10:00,65.99,66.08,65.98,66.05,68314.0,36.8154,36.8656,36.8098,36.8488,68314.0
2017-08-07 12:15:00,66.04,66.07,66.02,66.06,33736.0,36.8433,36.86,36.8321,36.8544,33736.0
2017-08-07 12:20:00,66.05,66.07,66.03,66.05,49353.0,36.8488,36.86,36.8377,36.8488,49353.0
2017-08-07 12:25:00,66.05,66.06,66.03,66.03,41859.0,36.8488,36.8544,36.8377,36.8377,41859.0
2017-08-07 12:30:00,66.03,66.04,65.98,66.0,37603.0,36.8377,36.8433,36.8098,36.8209,37603.0
2017-08-07 12:35:00,65.99,66.0,65.91,65.92,32661.0,36.8154,36.8209,36.7707,36.7763,32661.0
2017-08-07 12:40:00,65.93,65.95,65.88,65.91,37175.0,36.7819,36.793,36.754,36.7707,37175.0
2017-08-07 12:45:00,65.9,65.92,65.87,65.88,32046.0,36.7652,36.7763,36.7484,36.754,32046.0
2017-08-07 12:50:00,65.88,65.88,65.84,65.87,33216.0,36.754,36.754,36.7317,36.7484,33216.0
2017-08-07 12:55:00,65.87,65.91,65.87,65.88,46117.0,36.7484,36.7707,36.7484,36.754,46117.0
2017-08-07 13:00:00,65.89,65.89,65.77,65.78,35459.0,36.7596,36.7596,36.6926,36.6982,35459.0
2017-08-07 13:05:00,65.78,65.82,65.78,65.81,23502.0,36.6982,36.7205,36.6982,36.7149,23502.0
2017-08-07 13:10:00,65.81,65.82,65.77,65.78,28350.0,36.7149,36.7205,36.6926,36.6982,28350.0
2017-08-07 13:15:00,65.78,65.84,65.77,65.83,60405.0,36.6982,36.7317,36.6926,36.7261,60405.0
2017-08-07 13:20:00,65.83,65.83,65.8,65.83,30720.0,36.7261,36.7261,36.7094,36.7261,30720.0
2017-08-07 13:25:00,65.83,65.87,65.82,65.86,46478.0,36.7261,36.7484,36.7205,36.7428,46478.0
2017-08-07 13:30:00,65.87,65.88,65.85,65.86,28256.0,36.7484,36.754,36.7373,36.7428,28256.0
2017-08-07 13:35:00,65.86,65.87,65.8,65.81,26928.0,36.7428,36.7484,36.7094,36.7149,26928.0
2017-08-07 13:40:00,65.8,65.81,65.76,65.77,46184.0,36.7094,36.7149,36.687,36.6926,46184.0
2017-08-07 13:45:00,65.78,65.8,65.77,65.8,40399.0,36.6982,36.7094,36.6926,36.7094,40399.0
2017-08-07 13:50:00,65.79,65.82,65.75,65.76,97042.0,36.7038,36.7205,36.6815,36.687,97042.0
2017-08-07 13:55:00,65.75,65.81,65.72,65.8,62944.0,36.6815,36.7149,36.6647,36.7094,62944.0
2017-08-07 14:00:00,65.8,65.84,65.79,65.84,48494.0,36.7094,36.7317,36.7038,36.7317,48494.0
2017-08-07 14:05:00,65.84,65.87,65.83,65.85,65481.0,36.7317,36.7484,36.7261,36.7373,65481.0
2017-08-07 14:10:00,65.86,65.88,65.77,65.81,58672.0,36.7428,36.754,36.6926,36.7149,58672.0
2017-08-07 14:15:00,65.81,65.85,65.8,65.85,38323.0,36.7149,36.7373,36.7094,36.7373,38323.0
2017-08-07 14:20:00,65.85,65.86,65.75,65.78,86863.0,36.7373,36.7428,36.6815,36.6982,86863.0
2017-08-07 14:25:00,65.79,65.8,65.77,65.79,39190.0,36.7038,36.7094,36.6926,36.7038,39190.0
2017-08-07 14:30:00,65.79,65.81,65.78,65.81,46783.0,36.7038,36.7149,36.6982,36.7149,46783.0
2017-08-07 14:35:00,65.8,65.84,65.76,65.78,50874.0,36.7094,36.7317,36.687,36.6982,50874.0
2017-08-07 14:40:00,65.77,65.79,65.75,65.76,26884.0,36.6926,36.7038,36.6815,36.687,26884.0
2017-08-07 14:45:00,65.76,65.83,65.74,65.82,51243.0,36.687,36.7261,36.6759,36.7205,51243.0
2017-08-07 14:50:00,65.82,65.84,65.81,65.82,29610.0,36.7205,36.7317,36.7149,36.7205,29610.0
2017-08-07 14:55:00,65.82,65.85,65.8,65.84,50290.0,36.7205,36.7373,36.7094,36.7317,50290.0
2017-08-07 15:00:00,65.83,65.84,65.81,65.81,44939.0,36.7261,36.7317,36.7149,36.7149,44939.0
2017-08-07 15:05:00,65.81,65.82,65.79,65.8,35351.0,36.7149,36.7205,36.7038,36.7094,35351.0
2017-08-07 15:10:00,65.81,65.82,65.8,65.81,34149.0,36.7149,36.7205,36.7094,36.7149,34149.0
2017-08-07 15:15:00,65.81,65.82,65.76,65.77,41881.0,36.7149,36.7205,36.687,36.6926,41881.0
2017-08-07 15:20:00,65.77,65.81,65.76,65.81,57319.0,36.6926,36.7149,36.687,36.7149,57319.0
2017-08-07 15:25:00,65.81,65.87,65.8,65.86,71928.0,36.7149,36.7484,36.7094,36.7428,71928.0
2017-08-07 15:30:00,65.85,65.87,65.84,65.86,55994.0,36.7373,36.7484,36.7317,36.7428,55994.0
2017-08-07 15:35:00,65.87,65.89,65.84,65.89,76910.0,36.7484,36.7596,36.7317,36.7596,76910.0
2017-08-07 15:40:00,65.89,65.91,65.88,65.9,76290.0,36.7596,36.7707,36.754,36.7652,76290.0
2017-08-07 15:45:00,65.91,65.98,65.9,65.94,122674.0,36.7707,36.8098,36.7652,36.7875,122674.0
2017-08-07 15:50:00,65.94,65.96,65.92,65.96,122818.0,36.7875,36.7986,36.7763,36.7986,122818.0
2017-08-07 15:55:00,65.95,66.0,65.93,65.98,365873.0,36.793,36.8209,36.7819,36.8098,365873.0
2017-08-08 09:30:00,65.91,65.99,65.65,65.88,187056.0,36.7707,36.8154,36.6257,36.754,187056.0
2017-08-08 09:35:00,65.88,65.96,65.8,65.81,105332.0,36.754,36.7986,36.7094,36.7149,105332.0
2017-08-08 09:40:00,65.8,66.01,65.76,65.91,172943.0,36.7094,36.8265,36.687,36.7707,172943.0
2017-08-08 09:45:00,65.92,66.01,65.91,65.99,60656.0,36.7763,36.8265,36.7707,36.8154,60656.0
2017-08-08 09:50:00,65.98,66.06,65.95,66.06,57762.0,36.8098,36.8544,36.793,36.8544,57762.0
2017-08-08 09:55:00,66.06,66.11,66.0,66.02,71903.0,36.8544,36.8823,36.8209,36.8321,71903.0
2017-08-08 10:00:00,66.02,66.08,65.91,66.07,113320.0,36.8321,36.8656,36.7707,36.86,113320.0
2017-08-08 10:05:00,66.07,66.08,65.85,65.93,213799.0,36.86,36.8656,36.7373,36.7819,213799.0
2017-08-08 10:10:00,65.93,66.02,65.78,65.82,89008.0,36.7819,36.8321,36.6982,36.7205,89008.0
2017-08-08 10:15:00,65.81,65.94,65.77,65.94,107924.0,36.7149,36.7875,36.6926,36.7875,107924.0
2017-08-08 10:20:00,65.96,65.99,65.7,65.73,96421.0,36.7986,36.8154,36.6536,36.6703,96421.0
2017-08-08 10:25:00,65.73,65.82,65.72,65.76,69321.0,36.6703,36.7205,36.6647,36.687,69321.0
2017-08-08 10:30:00,65.77,65.81,65.72,65.72,60601.0,36.6926,36.7149,36.6647,36.6647,60601.0
2017-08-08 10:35:00,65.72,65.76,65.71,65.74,86833.0,36.6647,36.687,36.6592,36.6759,86833.0
2017-08-08 10:40:00,65.74,65.75,65.71,65.74,49216.0,36.6759,36.6815,36.6592,36.6759,49216.0
2017-08-08 10:45:00,65.74,65.79,65.71,65.71,107180.0,36.6759,36.7038,36.6592,36.6592,107180.0
2017-08-08 10:50:00,65.72,65.74,65.63,65.74,155873.0,36.6647,36.6759,36.6145,36.6759,155873.0
2017-08-08 10:55:00,65.73,65.74,65.66,65.67,68469.0,36.6703,36.6759,36.6313,36.6368,68469.0
2017-08-08 11:00:00,65.66,65.66,65.57,65.57,59397.0,36.6313,36.6313,36.5811,36.5811,59397.0
2017-08-08 11:05:00,65.57,65.57,65.52,65.54,59646.0,36.5811,36.5811,36.5532,36.5643,59646.0
2017-08-08 11:10:00,65.53,65.59,65.52,65.53,45336.0,36.5587,36.5922,36.5532,36.5587,45336.0
2017-08-08 11:15:00,65.53,65.54,65.44,65.51,78616.0,36.5587,36.5643,36.5085,36.5476,78616.0
2017-08-08 11:20:00,65.51,65.6,65.5,65.56,48266.0,36.5476,36.5978,36.542,36.5755,48266.0
2017-08-08 11:25:00,65.55,65.55,65.38,65.44,109568.0,36.5699,36.5699,36.4751,36.5085,109568.0
2017-08-08 11:30:00,65.44,65.44,65.32,65.35,87443.0,36.5085,36.5085,36.4416,36.4583,87443.0
2017-08-08 11:35:00,65.36,65.61,65.35,65.55,72236.0,36.4639,36.6034,36.4583,36.5699,72236.0
2017-08-08 11:40:00,65.54,65.63,65.5,65.5,78000.0,36.5643,36.6145,36.542,36.542,78000.0
2017-08-08 11:45:00,65.5,65.57,65.5,65.56,39523.0,36.542,36.5811,36.542,36.5755,39523.0
2017-08-08 11:50:00,65.57,65.71,65.57,65.64,87369.0,36.5811,36.6592,36.5811,36.6201,87369.0
2017-08-08 11:55:00,65.65,65.7,65.61,65.67,64353.0,36.6257,36.6536,36.6034,36.6368,64353.0
2017-08-08 12:00:00,65.67,65.73,65.67,65.69,69869.0,36.6368,36.6703,36.6368,36.648,69869.0
2017-08-08 12:05:00,65.69,65.7,65.65,65.69,38048.0,36.648,36.6536,36.6257,36.648,38048.0
2017-08-08 12:10:00,65.68,65.7,65.66,65.66,28948.0,36.6424,36.6536,36.6313,36.6313,28948.0
2017-08-08 12:15:00,65.66,65.68,65.65,65.66,30865.0,36.6313,36.6424,36.6257,36.6313,30865.0
2017-08-08 12:20:00,65.66,65.68,65.65,65.67,26918.0,36.6313,36.6424,36.6257,36.6368,26918.0
2017-08-08 12:25:00,65.67,65.72,65.66,65.66,52556.0,36.6368,36.6647,36.6313,36.6313,52556.0
2017-08-08 12:30:00,65.67,65.67,65.6,65.62,27122.0,36.6368,36.6368,36.5978,36.6089,27122.0
2017-08-08 12:35:00,65.61,65.64,65.57,65.6,30555.0,36.6034,36.6201,36.5811,36.5978,30555.0
2017-08-08 12:40:00,65.61,65.71,65.61,65.7,38608.0,36.6034,36.6592,36.6034,36.6536,38608.0
2017-08-08 12:45:00,65.7,65.73,65.69,65.72,40058.0,36.6536,36.6703,36.648,36.6647,40058.0
2017-08-08 12:50:00,65.72,65.75,65.65,65.67,57844.0,36.6647,36.6815,36.6257,36.6368,57844.0
2017-08-08 12:55:00,65.67,65.68,65.62,65.64,17121.0,36.6368,36.6424,36.6089,36.6201,17121.0
2017-08-08 13:00:00,65.63,65.64,65.56,65.56,23519.0,36.6145,36.6201,36.5755,36.5755,23519.0
2017-08-08 13:05:00,65.56,65.65,65.54,65.65,43053.0,36.5755,36.6257,36.5643,36.6257,43053.0
2017-08-08 13:10:00,65.65,65.65,65.6,65.62,34946.0,36.6257,36.6257,36.5978,36.6089,34946.0
2017-08-08 13:15:00,65.62,65.63,65.58,65.61,502658.0,36.6089,36.6145,36.5866,36.6034,502658.0
2017-08-08 13:20:00,65.62,65.72,65.61,65.71,51641.0,36.6089,36.6647,36.6034,36.6592,51641.0
2017-08-08 13:25:00,65.72,65.72,65.66,65.69,34476.0,36.6647,36.6647,36.6313,36.648,34476.0
2017-08-08 13:30:00,65.68,65.68,65.56,65.57,36736.0,36.6424,36.6424,36.5755,36.5811,36736.0
2017-08-08 13:35:00,65.57,65.57,65.42,65.42,72327.0,36.5811,36.5811,36.4974,36.4974,72327.0
2017-08-08 13:40:00,65.42,65.42,65.33,65.39,89564.0,36.4974,36.4974,36.4472,36.4806,89564.0
2017-08-08 13:45:00,65.4,65.42,65.34,65.36,40380.0,36.4862,36.4974,36.4527,36.4639,40380.0
2017-08-08 13:50:00,65.36,65.39,65.33,65.37,35293.0,36.4639,36.4806,36.4472,36.4695,35293.0
2017-08-08 13:55:00,65.37,65.4,65.36,65.36,50644.0,36.4695,36.4862,36.4639,36.4639,50644.0
2017-08-08 14:00:00,65.36,65.37,65.3,65.37,42753.0,36.4639,36.4695,36.4304,36.4695,42753.0
2017-08-08 14:05:00,65.36,65.4,65.35,65.38,42548.0,36.4639,36.4862,36.4583,36.4751,42548.0
2017-08-08 14:10:00,65.39,65.44,65.37,65.43,25368.0,36.4806,36.5085,36.4695,36.5029,25368.0
2017-08-08 14:15:00,65.43,65.44,65.4,65.42,48645.0,36.5029,36.5085,36.4862,36.4974,48645.0
2017-08-08 14:20:00,65.43,65.45,65.41,65.43,57548.0,36.5029,36.5141,36.4918,36.5029,57548.0
2017-08-08 14:25:00,65.42,65.43,65.38,65.42,35806.0,36.4974,36.5029,36.4751,36.4974,35806.0
2017-08-08 14:30:00,65.41,65.42,65.38,65.39,21042.0,36.4918,36.4974,36.4751,36.4806,21042.0
2017-08-08 14:35:00,65.39,65.42,65.37,65.38,51212.0,36.4806,36.4974,36.4695,36.4751,51212.0
2017-08-08 14:40:00,65.38,65.38,65.26,65.32,61583.0,36.4751,36.4751,36.4081,36.4416,61583.0
2017-08-08 14:45:00,65.32,65.33,65.29,65.32,31165.0,36.4416,36.4472,36.4248,36.4416,31165.0
2017-08-08 14:50:00,65.32,65.33,65.26,65.27,53195.0,36.4416,36.4472,36.4081,36.4137,53195.0
2017-08-08 14:55:00,65.27,65.29,65.21,65.25,65225.0,36.4137,36.4248,36.3802,36.4025,65225.0
2017-08-08 15:00:00,65.25,65.25,65.2,65.23,58149.0,36.4025,36.4025,36.3746,36.3914,58149.0
2017-08-08 15:05:00,65.24,65.27,65.23,65.24,49370.0,36.3969,36.4137,36.3914,36.3969,49370.0
2017-08-08 15:10:00,65.24,65.26,65.22,65.24,68673.0,36.3969,36.4081,36.3858,36.3969,68673.0
2017-08-08 15:15:00,65.23,65.27,65.21,65.26,41596.0,36.3914,36.4137,36.3802,36.4081,41596.0
2017-08-08 15:20:00,65.26,65.33,65.25,65.29,54411.0,36.4081,36.4472,36.4025,36.4248,54411.0
2017-08-08 15:25:00,65.3,65.32,65.22,65.28,67247.0,36.4304,36.4416,36.3858,36.4193,67247.0
2017-08-08 15:30:00,65.28,65.31,65.22,65.29,127359.0,36.4193,36.436,36.3858,36.4248,127359.0
2017-08-08 15:35:00,65.29,65.39,65.25,65.37,97305.0,36.4248,36.4806,36.4025,36.4695,97305.0
2017-08-08 15:40:00,65.36,65.42,65.35,65.36,92828.0,36.4639,36.4974,36.4583,36.4639,92828.0
2017-08-08 15:45:00,65.37,65.44,65.37,65.37,127649.0,36.4695,36.5085,36.4695,36.4695,127649.0
2017-08-08 15:50:00,65.37,65.39,65.31,65.34,158978.0,36.4695,36.4806,36.436,36.4527,158978.0
2017-08-08 15:55:00,65.34,65.38,65.31,65.37,255014.0,36.4527,36.4751,36.436,36.4695,255014.0
2017-08-09 09:30:00,65.43,65.8,65.41,65.72,258978.0,36.5029,36.7094,36.4918,36.6647,258978.0
2017-08-09 09:35:00,65.73,65.78,65.53,65.57,93801.0,36.6703,36.6982,36.5587,36.5811,93801.0
2017-08-09 09:40:00,65.56,65.62,65.41,65.48,85287.0,36.5755,36.6089,36.4918,36.5308,85287.0
2017-08-09 09:45:00,65.47,65.61,65.44,65.61,88492.0,36.5253,36.6034,36.5085,36.6034,88492.0
2017-08-09 09:50:00,65.61,65.72,65.6,65.62,64688.0,36.6034,36.6647,36.5978,36.6089,64688.0
2017-08-09 09:55:00,65.63,65.63,65.47,65.47,62388.0,36.6145,36.6145,36.5253,36.5253,62388.0
2017-08-09 10:00:00,65.47,65.47,65.35,65.39,40981.0,36.5253,36.5253,36.4583,36.4806,40981.0
2017-08-09 10:05:00,65.4,65.49,65.39,65.42,54538.0,36.4862,36.5364,36.4806,36.4974,54538.0
2017-08-09 10:10:00,65.42,65.43,65.31,65.32,51796.0,36.4974,36.5029,36.436,36.4416,51796.0
2017-08-09 10:15:00,65.33,65.51,65.31,65.47,77412.0,36.4472,36.5476,36.436,36.5253,77412.0
2017-08-09 10:20:00,65.47,65.52,65.46,65.49,69360.0,36.5253,36.5532,36.5197,36.5364,69360.0
2017-08-09 10:25:00,65.48,65.49,65.32,65.32,63057.0,36.5308,36.5364,36.4416,36.4416,63057.0
2017-08-09 10:30:00,65.33,65.49,65.33,65.48,52175.0,36.4472,36.5364,36.4472,36.5308,52175.0
2017-08-09 10:35:00,65.49,65.56,65.41,65.41,82576.0,36.5364,36.5755,36.4918,36.4918,82576.0
2017-08-09 10:40:00,65.42,65.55,65.39,65.53,60116.0,36.4974,36.5699,36.4806,36.5587,60116.0
2017-08-09 10:45:00,65.53,65.54,65.44,65.48,41169.0,36.5587,36.5643,36.5085,36.5308,41169.0
2017-08-09 10:50:00,65.47,65.5,65.42,65.44,35902.0,36.5253,36.542,36.4974,36.5085,35902.0
2017-08-09 10:55:00,65.45,65.47,65.38,65.41,47858.0,36.5141,36.5253,36.4751,36.4918,47858.0
2017-08-09 11:00:00,65.41,65.42,65.31,65.37,60238.0,36.4918,36.4974,36.436,36.4695,60238.0
2017-08-09 11:05:00,65.37,65.39,65.27,65.31,177283.0,36.4695,36.4806,36.4137,36.436,177283.0
2017-08-09 11:10:00,65.3,65.32,65.22,65.27,45923.0,36.4304,36.4416,36.3858,36.4137,45923.0
2017-08-09 11:15:00,65.26,65.35,65.23,65.34,43655.0,36.4081,36.4583,36.3914,36.4527,43655.0
2017-08-09 11:20:00,65.34,65.42,65.33,65.39,53396.0,36.4527,36.4974,36.4472,36.4806,53396.0
2017-08-09 11:25:00,65.39,65.47,65.38,65.39,36502.0,36.4806,36.5253,36.4751,36.4806,36502.0
2017-08-09 11:30:00,65.39,65.42,65.35,65.4,83535.0,36.4806,36.4974,36.4583,36.4862,83535.0
2017-08-09 11:35:00,65.39,65.45,65.37,65.38,52026.0,36.4806,36.5141,36.4695,36.4751,52026.0
2017-08-09 11:40:00,65.38,65.44,65.37,65.41,35422.0,36.4751,36.5085,36.4695,36.4918,35422.0
2017-08-09 11:45:00,65.41,65.41,65.35,65.39,38744.0,36.4918,36.4918,36.4583,36.4806,38744.0
2017-08-09 11:50:00,65.38,65.55,65.38,65.52,86995.0,36.4751,36.5699,36.4751,36.5532,86995.0
2017-08-09 11:55:00,65.52,65.59,65.5,65.57,74769.0,36.5532,36.5922,36.542,36.5811,74769.0
2017-08-09 12:00:00,65.56,65.58,65.49,65.52,47295.0,36.5755,36.5866,36.5364,36.5532,47295.0
2017-08-09 12:05:00,65.52,65.6,65.5,65.52,128587.0,36.5532,36.5978,36.542,36.5532,128587.0
2017-08-09 12:10:00,65.53,65.6,65.52,65.59,33390.0,36.5587,36.5978,36.5532,36.5922,33390.0
2017-08-09 12:15:00,65.6,65.63,65.52,65.56,116639.0,36.5978,36.6145,36.5532,36.5755,116639.0
2017-08-09 12:20:00,65.56,65.56,65.49,65.53,42830.0,36.5755,36.5755,36.5364,36.5587,42830.0
2017-08-09 12:25:00,65.54,65.58,65.53,65.54,52049.0,36.5643,36.5866,36.5587,36.5643,52049.0
2017-08-09 12:30:00,65.55,65.56,65.5,65.52,42470.0,36.5699,36.5755,36.542,36.5532,42470.0
2017-08-09 12:35:00,65.52,65.54,65.49,65.5,40572.0,36.5532,36.5643,36.5364,36.542,40572.0
2017-08-09 12:40:00,65.49,65.52,65.45,65.48,23583.0,36.5364,36.5532,36.5141,36.5308,23583.0
2017-08-09 12:45:00,65.49,65.5,65.42,65.47,28437.0,36.5364,36.542,36.4974,36.5253,28437.0
2017-08-09 12:50:00,65.48,65.51,65.44,65.49,35089.0,36.5308,36.5476,36.5085,36.5364,35089.0
2017-08-09 12:55:00,65.49,65.49,65.41,65.45,44700.0,36.5364,36.5364,36.4918,36.5141,44700.0
2017-08-09 13:00:00,65.45,65.53,65.44,65.48,35559.0,36.5141,36.5587,36.5085,36.5308,35559.0
2017-08-09 13:05:00,65.49,65.51,65.45,65.5,37632.0,36.5364,36.5476,36.5141,36.542,37632.0
2017-08-09 13:10:00,65.49,65.52,65.45,65.45,30685.0,36.5364,36.5532,36.5141,36.5141,30685.0
2017-08-09 13:15:00,65.45,65.47,65.41,65.42,41450.0,36.5141,36.5253,36.4918,36.4974,41450.0
2017-08-09 13:20:00,65.42,65.47,65.41,65.44,34685.0,36.4974,36.5253,36.4918,36.5085,34685.0
2017-08-09 13:25:00,65.43,65.45,65.38,65.4,51872.0,36.5029,36.5141,36.4751,36.4862,51872.0
2017-08-09 13:30:00,65.42,65.47,65.41,65.47,24221.0,36.4974,36.5253,36.4918,36.5253,24221.0
2017-08-09 13:35:00,65.46,65.5,65.43,65.47,40864.0,36.5197,36.542,36.5029,36.5253,40864.0
2017-08-09 13:40:00,65.47,65.54,65.47,65.5,52611.0,36.5253,36.5643,36.5253,36.542,52611.0
2017-08-09 13:45:00,65.5,65.52,65.45,65.45,29948.0,36.542,36.5532,36.5141,36.5141,29948.0
2017-08-09 13:50:00,65.46,65.47,65.4,65.41,28685.0,36.5197,36.5253,36.4862,36.4918,28685.0
2017-08-09 13:55:00,65.4,65.41,65.33,65.35,35289.0,36.4862,36.4918,36.4472,36.4583,35289.0
2017-08-09 14:00:00,65.35,65.36,65.21,65.26,68432.0,36.4583,36.4639,36.3802,36.4081,68432.0
2017-08-09 14:05:00,65.26,65.35,65.26,65.33,36888.0,36.4081,36.4583,36.4081,36.4472,36888.0
2017-08-09 14:10:00,65.34,65.34,65.25,65.25,34090.0,36.4527,36.4527,36.4025,36.4025,34090.0
2017-08-09 14:15:00,65.25,65.29,65.24,65.28,16739.0,36.4025,36.4248,36.3969,36.4193,16739.0
2017-08-09 14:20:00,65.27,65.31,65.24,65.26,46981.0,36.4137,36.436,36.3969,36.4081,46981.0
2017-08-09 14:25:00,65.26,65.33,65.26,65.33,33828.0,36.4081,36.4472,36.4081,36.4472,33828.0
2017-08-09 14:30:00,65.32,65.33,65.24,65.24,54074.0,36.4416,36.4472,36.3969,36.3969,54074.0
2017-08-09 14:35:00,65.24,65.3,65.23,65.28,29787.0,36.3969,36.4304,36.3914,36.4193,29787.0
2017-08-09 14:40:00,65.28,65.32,65.26,65.26,29798.0,36.4193,36.4416,36.4081,36.4081,29798.0
2017-08-09 14:45:00,65.26,65.31,65.24,65.3,39072.0,36.4081,36.436,36.3969,36.4304,39072.0
2017-08-09 14:50:00,65.3,65.34,65.28,65.34,34127.0,36.4304,36.4527,36.4193,36.4527,34127.0
2017-08-09 14:55:00,65.33,65.36,65.31,65.34,40866.0,36.4472,36.4639,36.436,36.4527,40866.0
2017-08-09 15:00:00,65.34,65.38,65.31,65.37,75956.0,36.4527,36.4751,36.436,36.4695,75956.0
2017-08-09 15:05:00,65.36,65.38,65.31,65.33,30894.0,36.4639,36.4751,36.436,36.4472,30894.0
2017-08-09 15:10:00,65.33,65.38,65.32,65.34,44152.0,36.4472,36.4751,36.4416,36.4527,44152.0
2017-08-09 15:15:00,65.34,65.38,65.33,65.36,40855.0,36.4527,36.4751,36.4472,36.4639,40855.0
2017-08-09 15:20:00,65.35,65.4,65.34,65.39,39498.0,36.4583,36.4862,36.4527,36.4806,39498.0
2017-08-09 15:25:00,65.4,65.42,65.33,65.34,42990.0,36.4862,36.4974,36.4472,36.4527,42990.0
2017-08-09 15:30:00,65.34,65.35,65.26,65.27,83445.0,36.4527,36.4583,36.4081,36.4137,83445.0
2017-08-09 15:35:00,65.26,65.34,65.25,65.31,113511.0,36.4081,36.4527,36.4025,36.436,113511.0
2017-08-09 15:40:00,65.32,65.35,65.31,65.32,94173.0,36.4416,36.4583,36.436,36.4416,94173.0
2017-08-09 15:45:00,65.31,65.37,65.28,65.36,104208.0,36.436,36.4695,36.4193,36.4639,104208.0
2017-08-09 15:50:00,65.36,65.38,65.3,65.33,149520.0,36.4639,36.4751,36.4304,36.4472,149520.0
2017-08-09 15:55:00,65.33,65.33,65.26,65.31,202620.0,36.4472,36.4472,36.4081,36.436,202620.0
2017-08-10 09:30:00,65.15,65.33,65.08,65.14,147464.0,36.3467,36.4472,36.3077,36.3412,147464.0
2017-08-10 09:35:00,65.11,65.2,65.07,65.08,28899.0,36.3244,36.3746,36.3021,36.3077,28899.0
2017-08-10 09:40:00,65.06,65.08,64.91,65.08,147084.0,36.2965,36.3077,36.2128,36.3077,147084.0
2017-08-10 09:45:00,65.08,65.15,65.0,65.03,47909.0,36.3077,36.3467,36.2631,36.2798,47909.0
2017-08-10 09:50:00,65.02,65.12,64.97,65.09,70445.0,36.2742,36.33,36.2463,36.3133,70445.0
2017-08-10 09:55:00,65.08,65.13,65.03,65.09,68038.0,36.3077,36.3356,36.2798,36.3133,68038.0
2017-08-10 10:00:00,65.09,65.13,65.0,65.06,70435.0,36.3133,36.3356,36.2631,36.2965,70435.0
2017-08-10 10:05:00,65.06,65.1,64.98,65.06,115668.0,36.2965,36.3188,36.2519,36.2965,115668.0
2017-08-10 10:10:00,65.06,65.17,65.03,65.16,66679.0,36.2965,36.3579,36.2798,36.3523,66679.0
2017-08-10 10:15:00,65.16,65.27,65.12,65.27,82606.0,36.3523,36.4137,36.33,36.4137,82606.0
2017-08-10 10:20:00,65.28,65.28,65.09,65.12,59569.0,36.4193,36.4193,36.3133,36.33,59569.0
2017-08-10 10:25:00,65.13,65.13,65.0,65.11,55107.0,36.3356,36.3356,36.2631,36.3244,55107.0
2017-08-10 10:30:00,65.1,65.18,65.09,65.18,58721.0,36.3188,36.3635,36.3133,36.3635,58721.0
2017-08-10 10:35:00,65.17,65.19,65.12,65.12,45625.0,36.3579,36.3691,36.33,36.33,45625.0
2017-08-10 10:40:00,65.11,65.17,65.09,65.16,55890.0,36.3244,36.3579,36.3133,36.3523,55890.0
2017-08-10 10:45:00,65.15,65.18,65.12,65.16,37844.0,36.3467,36.3635,36.33,36.3523,37844.0
2017-08-10 10:50:00,65.15,65.23,65.15,65.2,40830.0,36.3467,36.3914,36.3467,36.3746,40830.0
2017-08-10 10:55:00,65.2,65.24,65.12,65.16,50623.0,36.3746,36.3969,36.33,36.3523,50623.0
2017-08-10 11:00:00,65.15,65.15,65.02,65.12,66783.0,36.3467,36.3467,36.2742,36.33,66783.0
2017-08-10 11:05:00,65.12,65.27,65.1,65.25,71694.0,36.33,36.4137,36.3188,36.4025,71694.0
2017-08-10 11:10:00,65.25,65.27,65.21,65.26,33857.0,36.4025,36.4137,36.3802,36.4081,33857.0
2017-08-10 11:15:00,65.27,65.32,65.21,65.31,66848.0,36.4137,36.4416,36.3802,36.436,66848.0
2017-08-10 11:20:00,65.3,65.32,65.22,65.22,49124.0,36.4304,36.4416,36.3858,36.3858,49124.0
2017-08-10 11:25:00,65.23,65.33,65.22,65.33,43362.0,36.3914,36.4472,36.3858,36.4472,43362.0
2017-08-10 11:30:00,65.32,65.34,65.26,65.28,51523.0,36.4416,36.4527,36.4081,36.4193,51523.0
2017-08-10 11:35:00,65.29,65.32,65.25,65.28,32657.0,36.4248,36.4416,36.4025,36.4193,32657.0
2017-08-10 11:40:00,65.28,65.32,65.27,65.3,40369.0,36.4193,36.4416,36.4137,36.4304,40369.0
2017-08-10 11:45:00,65.29,65.31,65.25,65.27,45706.0,36.4248,36.436,36.4025,36.4137,45706.0
2017-08-10 11:50:00,65.27,65.29,65.21,65.23,40583.0,36.4137,36.4248,36.3802,36.3914,40583.0
2017-08-10 11:55:00,65.23,65.3,65.22,65.28,39093.0,36.3914,36.4304,36.3858,36.4193,39093.0
2017-08-10 12:00:00,65.25,65.38,65.25,65.29,54054.0,36.4025,36.4751,36.4025,36.4248,54054.0
2017-08-10 12:05:00,65.29,65.33,65.24,65.25,47747.0,36.4248,36.4472,36.3969,36.4025,47747.0
2017-08-10 12:10:00,65.26,65.3,65.22,65.23,35188.0,36.4081,36.4304,36.3858,36.3914,35188.0
2017-08-10 12:15:00,65.22,65.26,65.18,65.22,53975.0,36.3858,36.4081,36.3635,36.3858,53975.0
2017-08-10 12:20:00,65.21,65.22,65.14,65.17,45125.0,36.3802,36.3858,36.3412,36.3579,45125.0
2017-08-10 12:25:00,65.17,65.17,65.1,65.12,46622.0,36.3579,36.3579,36.3188,36.33,46622.0
2017-08-10 12:30:00,65.11,65.19,65.08,65.16,42282.0,36.3244,36.3691,36.3077,36.3523,42282.0
2017-08-10 12:35:00,65.17,65.24,65.14,65.17,45893.0,36.3579,36.3969,36.3412,36.3579,45893.0
2017-08-10 12:40:00,65.16,65.27,65.16,65.22,47415.0,36.3523,36.4137,36.3523,36.3858,47415.0
2017-08-10 12:45:00,65.23,65.25,65.21,65.21,58225.0,36.3914,36.4025,36.3802,36.3802,58225.0
2017-08-10 12:50:00,65.21,65.26,65.2,65.24,55078.0,36.3802,36.4081,36.3746,36.3969,55078.0
2017-08-10 12:55:00,65.25,65.27,65.21,65.25,31133.0,36.4025,36.4137,36.3802,36.4025,31133.0
2017-08-10 13:00:00,65.24,65.27,65.18,65.23,65930.0,36.3969,36.4137,36.3635,36.3914,65930.0
2017-08-10 13:05:00,65.23,65.24,65.17,65.18,35571.0,36.3914,36.3969,36.3579,36.3635,35571.0
2017-08-10 13:10:00,65.18,65.2,65.12,65.13,14773.0,36.3635,36.3746,36.33,36.3356,14773.0
2017-08-10 13:15:00,65.13,65.14,65.08,65.13,24902.0,36.3356,36.3412,36.3077,36.3356,24902.0
2017-08-10 13:20:00,65.12,65.12,65.03,65.05,45491.0,36.33,36.33,36.2798,36.2909,45491.0
2017-08-10 13:25:00,65.04,65.04,65.0,65.01,46379.0,36.2854,36.2854,36.2631,36.2686,46379.0
2017-08-10 13:30:00,65.02,65.09,65.0,65.08,68070.0,36.2742,36.3133,36.2631,36.3077,68070.0
2017-08-10 13:35:00,65.08,65.08,65.0,65.02,22160.0,36.3077,36.3077,36.2631,36.2742,22160.0
2017-08-10 13:40:00,65.02,65.04,65.0,65.02,40720.0,36.2742,36.2854,36.2631,36.2742,40720.0
2017-08-10 13:45:00,65.01,65.04,65.0,65.03,29621.0,36.2686,36.2854,36.2631,36.2798,29621.0
2017-08-10 13:50:00,65.03,65.04,64.99,65.02,30763.0,36.2798,36.2854,36.2575,36.2742,30763.0
2017-08-10 13:55:00,65.02,65.05,64.99,65.03,49972.0,36.2742,36.2909,36.2575,36.2798,49972.0
2017-08-10 14:00:00,65.03,65.06,65.02,65.04,35647.0,36.2798,36.2965,36.2742,36.2854,35647.0
2017-08-10 14:05:00,65.05,65.08,65.02,65.05,42344.0,36.2909,36.3077,36.2742,36.2909,42344.0
2017-08-10 14:10:00,65.05,65.11,65.04,65.11,41587.0,36.2909,36.3244,36.2854,36.3244,41587.0
2017-08-10 14:15:00,65.1,65.19,65.1,65.17,83736.0,36.3188,36.3691,36.3188,36.3579,83736.0
2017-08-10 14:20:00,65.17,65.17,65.12,65.14,38823.0,36.3579,36.3579,36.33,36.3412,38823.0
2017-08-10 14:25:00,65.14,65.18,65.13,65.15,38386.0,36.3412,36.3635,36.3356,36.3467,38386.0
2017-08-10 14:30:00,65.14,65.22,65.13,65.2,58490.0,36.3412,36.3858,36.3356,36.3746,58490.0
2017-08-10 14:35:00,65.2,65.23,65.1,65.11,49918.0,36.3746,36.3914,36.3188,36.3244,49918.0
2017-08-10 14:40:00,65.1,65.14,65.06,65.14,45244.0,36.3188,36.3412,36.2965,36.3412,45244.0
2017-08-10 14:45:00,65.13,65.16,65.1,65.14,54458.0,36.3356,36.3523,36.3188,36.3412,54458.0
2017-08-10 14:50:00,65.14,65.17,65.12,65.13,30389.0,36.3412,36.3579,36.33,36.3356,30389.0
2017-08-10 14:55:00,65.13,65.14,65.09,65.11,41045.0,36.3356,36.3412,36.3133,36.3244,41045.0
2017-08-10 15:00:00,65.11,65.15,65.07,65.14,58801.0,36.3244,36.3467,36.3021,36.3412,58801.0
2017-08-10 15:05:00,65.14,65.14,65.08,65.09,53205.0,36.3412,36.3412,36.3077,36.3133,53205.0
2017-08-10 15:10:00,65.09,65.1,65.0,65.03,35448.0,36.3133,36.3188,36.2631,36.2798,35448.0
2017-08-10 15:15:00,65.03,65.05,64.99,65.03,78046.0,36.2798,36.2909,36.2575,36.2798,78046.0
2017-08-10 15:20:00,65.02,65.04,64.97,64.98,66707.0,36.2742,36.2854,36.2463,36.2519,66707.0
2017-08-10 15:25:00,64.98,64.99,64.93,64.94,80505.0,36.2519,36.2575,36.224,36.2296,80505.0
2017-08-10 15:30:00,64.94,64.96,64.86,64.91,87544.0,36.2296,36.2407,36.1849,36.2128,87544.0
2017-08-10 15:35:00,64.91,64.93,64.8,64.83,119283.0,36.2128,36.224,36.1515,36.1682,119283.0
2017-08-10 15:40:00,64.84,64.96,64.82,64.83,86949.0,36.1738,36.2407,36.1626,36.1682,86949.0
2017-08-10 15:45:00,64.83,64.84,64.72,64.73,139760.0,36.1682,36.1738,36.1068,36.1124,139760.0
2017-08-10 15:50:00,64.74,64.84,64.74,64.83,105037.0,36.118,36.1738,36.118,36.1682,105037.0
2017-08-10 15:55:00,64.83,64.86,64.75,64.79,479973.0,36.1682,36.1849,36.1236,36.1459,479973.0
2017-08-11 09:30:00,65.08,65.2,64.89,65.08,352841.0,36.3077,36.3746,36.2017,36.3077,352841.0
2017-08-11 09:35:00,65.05,65.07,64.9,64.9,91249.0,36.2909,36.3021,36.2073,36.2073,91249.0
2017-08-11 09:40:00,64.92,65.1,64.89,65.02,108741.0,36.2184,36.3188,36.2017,36.2742,108741.0
2017-08-11 09:45:00,65.03,65.04,64.81,64.81,135188.0,36.2798,36.2854,36.1571,36.1571,135188.0
2017-08-11 09:50:00,64.81,64.84,64.62,64.76,98785.0,36.1571,36.1738,36.0511,36.1292,98785.0
2017-08-11 09:55:00,64.75,64.96,64.74,64.94,148132.0,36.1236,36.2407,36.118,36.2296,148132.0
2017-08-11 10:00:00,64.95,64.95,64.78,64.85,129004.0,36.2352,36.2352,36.1403,36.1794,129004.0
2017-08-11 10:05:00,64.83,64.87,64.79,64.86,63247.0,36.1682,36.1905,36.1459,36.1849,63247.0
2017-08-11 10:10:00,64.87,64.99,64.86,64.92,80006.0,36.1905,36.2575,36.1849,36.2184,80006.0
2017-08-11 10:15:00,64.92,64.95,64.85,64.87,56523.0,36.2184,36.2352,36.1794,36.1905,56523.0
2017-08-11 10:20:00,64.87,64.88,64.78,64.82,70286.0,36.1905,36.1961,36.1403,36.1626,70286.0
2017-08-11 10:25:00,64.81,64.85,64.74,64.82,72436.0,36.1571,36.1794,36.118,36.1626,72436.0
2017-08-11 10:30:00,64.83,64.85,64.75,64.79,98676.0,36.1682,36.1794,36.1236,36.1459,98676.0
2017-08-11 10:35:00,64.79,64.79,64.69,64.77,70219.0,36.1459,36.1459,36.0901,36.1347,70219.0
2017-08-11 10:40:00,64.76,64.83,64.76,64.8,86358.0,36.1292,36.1682,36.1292,36.1515,86358.0
2017-08-11 10:45:00,64.8,64.83,64.79,64.81,80063.0,36.1515,36.1682,36.1459,36.1571,80063.0
2017-08-11 10:50:00,64.81,64.82,64.78,64.81,60824.0,36.1571,36.1626,36.1403,36.1571,60824.0
2017-08-11 10:55:00,64.81,64.83,64.79,64.83,170074.0,36.1571,36.1682,36.1459,36.1682,170074.0
2017-08-11 11:00:00,64.83,64.83,64.7,64.71,102213.0,36.1682,36.1682,36.0957,36.1013,102213.0
2017-08-11 11:05:00,64.72,64.73,64.71,64.72,35931.0,36.1068,36.1124,36.1013,36.1068,35931.0
2017-08-11 11:10:00,64.73,64.73,64.66,64.7,84263.0,36.1124,36.1124,36.0734,36.0957,84263.0
2017-08-11 11:15:00,64.7,64.71,64.66,64.68,56024.0,36.0957,36.1013,36.0734,36.0845,56024.0
2017-08-11 11:20:00,64.67,64.7,64.63,64.69,67626.0,36.0789,36.0957,36.0566,36.0901,67626.0
2017-08-11 11:25:00,64.69,64.74,64.66,64.74,58254.0,36.0901,36.118,36.0734,36.118,58254.0
2017-08-11 11:30:00,64.74,64.79,64.72,64.76,120863.0,36.118,36.1459,36.1068,36.1292,120863.0
2017-08-11 11:35:00,64.76,64.77,64.68,64.7,42781.0,36.1292,36.1347,36.0845,36.0957,42781.0
2017-08-11 11:40:00,64.71,64.73,64.67,64.73,48809.0,36.1013,36.1124,36.0789,36.1124,48809.0
2017-08-11 11:45:00,64.73,64.77,64.69,64.7,75086.0,36.1124,36.1347,36.0901,36.0957,75086.0
2017-08-11 11:50:00,64.69,64.72,64.58,64.58,58885.0,36.0901,36.1068,36.0287,36.0287,58885.0
2017-08-11 11:55:00,64.59,64.61,64.56,64.56,51980.0,36.0343,36.0455,36.0176,36.0176,51980.0
2017-08-11 12:00:00,64.56,64.61,64.53,64.57,54303.0,36.0176,36.0455,36.0008,36.0232,54303.0
2017-08-11 12:05:00,64.58,64.6,64.56,64.56,29263.0,36.0287,36.0399,36.0176,36.0176,29263.0
2017-08-11 12:10:00,64.57,64.63,64.56,64.59,44268.0,36.0232,36.0566,36.0176,36.0343,44268.0
2017-08-11 12:15:00,64.59,64.61,64.58,64.6,43882.0,36.0343,36.0455,36.0287,36.0399,43882.0
2017-08-11 12:20:00,64.61,64.64,64.6,64.61,29957.0,36.0455,36.0622,36.0399,36.0455,29957.0
2017-08-11 12:25:00,64.61,64.64,64.58,64.6,55005.0,36.0455,36.0622,36.0287,36.0399,55005.0
2017-08-11 12:30:00,64.6,64.6,64.55,64.59,40591.0,36.0399,36.0399,36.012,36.0343,40591.0
2017-08-11 12:35:00,64.59,64.61,64.58,64.6,19464.0,36.0343,36.0455,36.0287,36.0399,19464.0
2017-08-11 12:40:00,64.61,64.61,64.57,64.59,32539.0,36.0455,36.0455,36.0232,36.0343,32539.0
2017-08-11 12:45:00,64.59,64.6,64.54,64.55,33471.0,36.0343,36.0399,36.0064,36.012,33471.0
2017-08-11 12:50:00,64.55,64.55,64.51,64.53,28213.0,36.012,36.012,35.9897,36.0008,28213.0
2017-08-11 12:55:00,64.53,64.53,64.46,64.46,65893.0,36.0008,36.0008,35.9618,35.9618,65893.0
2017-08-11 13:00:00,64.46,64.53,64.46,64.48,47106.0,35.9618,36.0008,35.9618,35.9729,47106.0
2017-08-11 13:05:00,64.48,64.49,64.39,64.39,60190.0,35.9729,35.9785,35.9227,35.9227,60190.0
2017-08-11 13:10:00,64.39,64.44,64.33,64.43,51608.0,35.9227,35.9506,35.8893,35.9451,51608.0
2017-08-11 13:15:00,64.42,64.46,64.4,64.44,60458.0,35.9395,35.9618,35.9283,35.9506,60458.0
2017-08-11 13:20:00,64.43,64.56,64.43,64.55,149618.0,35.9451,36.0176,35.9451,36.012,149618.0
2017-08-11 13:25:00,64.54,64.58,64.54,64.57,40912.0,36.0064,36.0287,36.0064,36.0232,40912.0
2017-08-11 13:30:00,64.57,64.62,64.5,64.51,82919.0,36.0232,36.0511,35.9841,35.9897,82919.0
2017-08-11 13:35:00,64.51,64.51,64.45,64.48,57628.0,35.9897,35.9897,35.9562,35.9729,57628.0
2017-08-11 13:40:00,64.49,64.55,64.47,64.55,60102.0,35.9785,36.012,35.9674,36.012,60102.0
2017-08-11 13:45:00,64.55,64.55,64.46,64.5,58020.0,36.012,36.012,35.9618,35.9841,58020.0
2017-08-11 13:50:00,64.48,64.51,64.44,64.5,47013.0,35.9729,35.9897,35.9506,35.9841,47013.0
2017-08-11 13:55:00,64.5,64.52,64.48,64.48,52848.0,35.9841,35.9953,35.9729,35.9729,52848.0
2017-08-11 14:00:00,64.49,64.49,64.45,64.46,43280.0,35.9785,35.9785,35.9562,35.9618,43280.0
2017-08-11 14:05:00,64.45,64.49,64.44,64.49,58712.0,35.9562,35.9785,35.9506,35.9785,58712.0
2017-08-11 14:10:00,64.49,64.51,64.46,64.47,54396.0,35.9785,35.9897,35.9618,35.9674,54396.0
2017-08-11 14:15:00,64.47,64.5,64.43,64.44,50318.0,35.9674,35.9841,35.9451,35.9506,50318.0
2017-08-11 14:20:00,64.44,64.45,64.4,64.4,20864.0,35.9506,35.9562,35.9283,35.9283,20864.0
2017-08-11 14:25:00,64.41,64.42,64.38,64.4,63626.0,35.9339,35.9395,35.9172,35.9283,63626.0
2017-08-11 14:30:00,64.39,64.43,64.38,64.4,68039.0,35.9227,35.9451,35.9172,35.9283,68039.0
2017-08-11 14:35:00,64.39,64.39,64.33,64.34,73408.0,35.9227,35.9227,35.8893,35.8948,73408.0
2017-08-11 14:40:00,64.34,64.36,64.29,64.3,57303.0,35.8948,35.906,35.8669,35.8725,57303.0
2017-08-11 14:45:00,64.29,64.34,64.28,64.31,74733.0,35.8669,35.8948,35.8614,35.8781,74733.0
2017-08-11 14:50:00,64.32,64.33,64.22,64.24,78504.0,35.8837,35.8893,35.8279,35.8391,78504.0
2017-08-11 14:55:00,64.24,64.31,64.19,64.22,110410.0,35.8391,35.8781,35.8112,35.8279,110410.0
2017-08-11 15:00:00,64.22,64.31,64.22,64.3,52763.0,35.8279,35.8781,35.8279,35.8725,52763.0
2017-08-11 15:05:00,64.3,64.31,64.23,64.24,52503.0,35.8725,35.8781,35.8335,35.8391,52503.0
2017-08-11 15:10:00,64.24,64.28,64.22,64.22,67075.0,35.8391,35.8614,35.8279,35.8279,67075.0
2017-08-11 15:15:00,64.23,64.24,64.18,64.2,103317.0,35.8335,35.8391,35.8056,35.8167,103317.0
2017-08-11 15:20:00,64.2,64.22,64.15,64.2,87700.0,35.8167,35.8279,35.7888,35.8167,87700.0
2017-08-11 15:25:00,64.2,64.21,64.12,64.16,120524.0,35.8167,35.8223,35.7721,35.7944,120524.0
2017-08-11 15:30:00,64.16,64.25,64.15,64.23,93362.0,35.7944,35.8446,35.7888,35.8335,93362.0
2017-08-11 15:35:00,64.23,64.25,64.17,64.19,160419.0,35.8335,35.8446,35.8,35.8112,160419.0
2017-08-11 15:40:00,64.19,64.28,64.17,64.28,206714.0,35.8112,35.8614,35.8,35.8614,206714.0
2017-08-11 15:45:00,64.28,64.4,64.28,64.4,172710.0,35.8614,35.9283,35.8614,35.9283,172710.0
2017-08-11 15:50:00,64.39,64.44,64.34,64.43,167908.0,35.9227,35.9506,35.8948,35.9451,167908.0
2017-08-11 15:55:00,64.43,64.43,64.26,64.3,414462.0,35.9451,35.9451,35.8502,35.8725,414462.0
2017-08-14 09:30:00,64.37,64.59,64.19,64.42,234144.0,35.9116,36.0343,35.8112,35.9395,234144.0
2017-08-14 09:35:00,64.44,64.63,64.39,64.62,64906.0,35.9506,36.0566,35.9227,36.0511,64906.0
2017-08-14 09:40:00,64.64,64.66,64.46,64.63,51995.0,36.0622,36.0734,35.9618,36.0566,51995.0
2017-08-14 09:45:00,64.63,64.74,64.6,64.71,44481.0,36.0566,36.118,36.0399,36.1013,44481.0
2017-08-14 09:50:00,64.72,64.75,64.63,64.65,71850.0,36.1068,36.1236,36.0566,36.0678,71850.0
2017-08-14 09:55:00,64.65,64.74,64.6,64.6,58625.0,36.0678,36.118,36.0399,36.0399,58625.0
2017-08-14 10:00:00,64.61,64.7,64.58,64.66,54593.0,36.0455,36.0957,36.0287,36.0734,54593.0
2017-08-14 10:05:00,64.66,64.7,64.61,64.7,44830.0,36.0734,36.0957,36.0455,36.0957,44830.0
2017-08-14 10:10:00,64.69,64.73,64.6,64.64,60110.0,36.0901,36.1124,36.0399,36.0622,60110.0
2017-08-14 10:15:00,64.64,64.74,64.64,64.7,44676.0,36.0622,36.118,36.0622,36.0957,44676.0
2017-08-14 10:20:00,64.7,64.72,64.65,64.66,18864.0,36.0957,36.1068,36.0678,36.0734,18864.0
2017-08-14 10:25:00,64.66,64.66,64.58,64.64,38043.0,36.0734,36.0734,36.0287,36.0622,38043.0
2017-08-14 10:30:00,64.64,64.66,64.6,64.65,41620.0,36.0622,36.0734,36.0399,36.0678,41620.0
2017-08-14 10:35:00,64.65,64.67,64.6,64.62,29080.0,36.0678,36.0789,36.0399,36.0511,29080.0
2017-08-14 10:40:00,64.62,64.66,64.57,64.66,35045.0,36.0511,36.0734,36.0232,36.0734,35045.0
2017-08-14 10:45:00,64.66,64.75,64.66,64.69,36469.0,36.0734,36.1236,36.0734,36.0901,36469.0
2017-08-14 10:50:00,64.69,64.7,64.64,64.67,47999.0,36.0901,36.0957,36.0622,36.0789,47999.0
2017-08-14 10:55:00,64.68,64.77,64.67,64.77,56772.0,36.0845,36.1347,36.0789,36.1347,56772.0
2017-08-14 11:00:00,64.77,64.77,64.68,64.69,23452.0,36.1347,36.1347,36.0845,36.0901,23452.0
2017-08-14 11:05:00,64.68,64.69,64.6,64.65,48124.0,36.0845,36.0901,36.0399,36.0678,48124.0
2017-08-14 11:10:00,64.66,64.71,64.65,64.68,29679.0,36.0734,36.1013,36.0678,36.0845,29679.0
2017-08-14 11:15:00,64.69,64.75,64.67,64.72,41797.0,36.0901,36.1236,36.0789,36.1068,41797.0
2017-08-14 11:20:00,64.71,64.76,64.67,64.75,31786.0,36.1013,36.1292,36.0789,36.1236,31786.0
2017-08-14 11:25:00,64.76,64.82,64.7,64.77,52193.0,36.1292,36.1626,36.0957,36.1347,52193.0
2017-08-14 11:30:00,64.77,64.8,64.73,64.74,50703.0,36.1347,36.1515,36.1124,36.118,50703.0
2017-08-14 11:35:00,64.74,64.79,64.71,64.73,51358.0,36.118,36.1459,36.1013,36.1124,51358.0
2017-08-14 11:40:00,64.73,64.78,64.71,64.71,37751.0,36.1124,36.1403,36.1013,36.1013,37751.0
2017-08-14 11:45:00,64.71,64.87,64.7,64.83,98019.0,36.1013,36.1905,36.0957,36.1682,98019.0
2017-08-14 11:50:00,64.83,64.88,64.81,64.85,47788.0,36.1682,36.1961,36.1571,36.1794,47788.0
2017-08-14 11:55:00,64.86,64.91,64.83,64.83,39011.0,36.1849,36.2128,36.1682,36.1682,39011.0
2017-08-14 12:00:00,64.84,64.87,64.81,64.84,65691.0,36.1738,36.1905,36.1571,36.1738,65691.0
2017-08-14 12:05:00,64.85,64.89,64.81,64.88,28269.0,36.1794,36.2017,36.1571,36.1961,28269.0
2017-08-14 12:10:00,64.87,64.92,64.86,64.88,29172.0,36.1905,36.2184,36.1849,36.1961,29172.0
2017-08-14 12:15:00,64.88,64.95,64.88,64.95,29589.0,36.1961,36.2352,36.1961,36.2352,29589.0
2017-08-14 12:20:00,64.95,65.0,64.94,64.97,36655.0,36.2352,36.2631,36.2296,36.2463,36655.0
2017-08-14 12:25:00,64.98,64.99,64.94,64.95,27220.0,36.2519,36.2575,36.2296,36.2352,27220.0
2017-08-14 12:30:00,64.95,64.98,64.93,64.95,37955.0,36.2352,36.2519,36.224,36.2352,37955.0
2017-08-14 12:35:00,64.95,64.95,64.92,64.95,23217.0,36.2352,36.2352,36.2184,36.2352,23217.0
2017-08-14 12:40:00,64.95,65.1,64.94,65.1,55662.0,36.2352,36.3188,36.2296,36.3188,55662.0
2017-08-14 12:45:00,65.1,65.11,65.01,65.05,44872.0,36.3188,36.3244,36.2686,36.2909,44872.0
2017-08-14 12:50:00,65.05,65.05,64.96,64.98,28664.0,36.2909,36.2909,36.2407,36.2519,28664.0
2017-08-14 12:55:00,64.98,64.99,64.94,64.95,36802.0,36.2519,36.2575,36.2296,36.2352,36802.0
2017-08-14 13:00:00,64.95,64.98,64.9,64.92,58128.0,36.2352,36.2519,36.2073,36.2184,58128.0
2017-08-14 13:05:00,64.93,64.98,64.93,64.98,46840.0,36.224,36.2519,36.224,36.2519,46840.0
2017-08-14 13:10:00,64.98,65.0,64.95,64.95,26221.0,36.2519,36.2631,36.2352,36.2352,26221.0
2017-08-14 13:15:00,64.95,65.08,64.95,65.08,50582.0,36.2352,36.3077,36.2352,36.3077,50582.0
2017-08-14 13:20:00,65.08,65.1,65.06,65.06,49136.0,36.3077,36.3188,36.2965,36.2965,49136.0
2017-08-14 13:25:00,65.06,65.07,65.03,65.04,35299.0,36.2965,36.3021,36.2798,36.2854,35299.0
2017-08-14 13:30:00,65.04,65.06,65.02,65.03,24608.0,36.2854,36.2965,36.2742,36.2798,24608.0
2017-08-14 13:35:00,65.03,65.03,64.97,65.01,37737.0,36.2798,36.2798,36.2463,36.2686,37737.0
2017-08-14 13:40:00,65.02,65.02,64.93,64.95,51922.0,36.2742,36.2742,36.224,36.2352,51922.0
2017-08-14 13:45:00,64.95,64.96,64.88,64.92,39561.0,36.2352,36.2407,36.1961,36.2184,39561.0
2017-08-14 13:50:00,64.92,64.92,64.85,64.89,49810.0,36.2184,36.2184,36.1794,36.2017,49810.0
2017-08-14 13:55:00,64.89,64.92,64.79,64.86,85368.0,36.2017,36.2184,36.1459,36.1849,85368.0
2017-08-14 14:00:00,64.86,64.91,64.78,64.82,48470.0,36.1849,36.2128,36.1403,36.1626,48470.0
2017-08-14 14:05:00,64.79,64.85,64.78,64.8,26310.0,36.1459,36.1794,36.1403,36.1515,26310.0
2017-08-14 14:10:00,64.8,64.86,64.78,64.81,35374.0,36.1515,36.1849,36.1403,36.1571,35374.0
2017-08-14 14:15:00,64.81,64.85,64.79,64.83,50028.0,36.1571,36.1794,36.1459,36.1682,50028.0
2017-08-14 14:20:00,64.83,64.86,64.75,64.83,40144.0,36.1682,36.1849,36.1236,36.1682,40144.0
2017-08-14 14:25:00,64.83,64.86,64.8,64.82,25843.0,36.1682,36.1849,36.1515,36.1626,25843.0
2017-08-14 14:30:00,64.82,64.87,64.77,64.8,43501.0,36.1626,36.1905,36.1347,36.1515,43501.0
2017-08-14 14:35:00,64.8,64.81,64.74,64.8,35767.0,36.1515,36.1571,36.118,36.1515,35767.0
2017-08-14 14:40:00,64.8,64.9,64.8,64.86,33994.0,36.1515,36.2073,36.1515,36.1849,33994.0
2017-08-14 14:45:00,64.86,64.89,64.8,64.82,47882.0,36.1849,36.2017,36.1515,36.1626,47882.0
2017-08-14 14:50:00,64.82,64.82,64.76,64.81,39106.0,36.1626,36.1626,36.1292,36.1571,39106.0
2017-08-14 14:55:00,64.81,64.83,64.78,64.82,53557.0,36.1571,36.1682,36.1403,36.1626,53557.0
2017-08-14 15:00:00,64.82,64.82,64.74,64.75,51259.0,36.1626,36.1626,36.118,36.1236,51259.0
2017-08-14 15:05:00,64.75,64.83,64.73,64.81,49547.0,36.1236,36.1682,36.1124,36.1571,49547.0
2017-08-14 15:10:00,64.8,64.83,64.75,64.83,35093.0,36.1515,36.1682,36.1236,36.1682,35093.0
2017-08-14 15:15:00,64.82,64.85,64.79,64.82,42389.0,36.1626,36.1794,36.1459,36.1626,42389.0
2017-08-14 15:20:00,64.82,64.89,64.82,64.89,39664.0,36.1626,36.2017,36.1626,36.2017,39664.0
2017-08-14 15:25:00,64.88,64.88,64.84,64.87,44479.0,36.1961,36.1961,36.1738,36.1905,44479.0
2017-08-14 15:30:00,64.86,64.88,64.84,64.87,53599.0,36.1849,36.1961,36.1738,36.1905,53599.0
2017-08-14 15:35:00,64.87,64.87,64.79,64.79,43314.0,36.1905,36.1905,36.1459,36.1459,43314.0
2017-08-14 15:40:00,64.8,64.89,64.79,64.84,77716.0,36.1515,36.2017,36.1459,36.1738,77716.0
2017-08-14 15:45:00,64.84,64.87,64.79,64.84,133111.0,36.1738,36.1905,36.1459,36.1738,133111.0
2017-08-14 15:50:00,64.84,64.87,64.81,64.83,128460.0,36.1738,36.1905,36.1571,36.1682,128460.0
2017-08-14 15:55:00,64.82,64.87,64.73,64.8,509074.0,36.1626,36.1905,36.1124,36.1515,509074.0
2017-08-15 09:30:00,64.89,65.1,64.89,65.02,139110.0,36.2017,36.3188,36.2017,36.2742,139110.0
2017-08-15 09:35:00,65.01,65.01,64.76,64.83,64571.0,36.2686,36.2686,36.1292,36.1682,64571.0
2017-08-15 09:40:00,64.82,64.93,64.81,64.9,37477.0,36.1626,36.224,36.1571,36.2073,37477.0
2017-08-15 09:45:00,64.9,65.18,64.88,65.16,52048.0,36.2073,36.3635,36.1961,36.3523,52048.0
2017-08-15 09:50:00,65.16,65.2,65.12,65.14,41531.0,36.3523,36.3746,36.33,36.3412,41531.0
2017-08-15 09:55:00,65.13,65.21,65.11,65.2,61486.0,36.3356,36.3802,36.3244,36.3746,61486.0
2017-08-15 10:00:00,65.2,65.22,65.12,65.15,138098.0,36.3746,36.3858,36.33,36.3467,138098.0
2017-08-15 10:05:00,65.15,65.16,65.05,65.07,67150.0,36.3467,36.3523,36.2909,36.3021,67150.0
2017-08-15 10:10:00,65.06,65.15,65.05,65.06,62074.0,36.2965,36.3467,36.2909,36.2965,62074.0
2017-08-15 10:15:00,65.07,65.1,65.04,65.09,36404.0,36.3021,36.3188,36.2854,36.3133,36404.0
2017-08-15 10:20:00,65.09,65.17,65.08,65.11,64155.0,36.3133,36.3579,36.3077,36.3244,64155.0
2017-08-15 10:25:00,65.11,65.12,65.09,65.1,43992.0,36.3244,36.33,36.3133,36.3188,43992.0
2017-08-15 10:30:00,65.1,65.1,65.02,65.09,32821.0,36.3188,36.3188,36.2742,36.3133,32821.0
2017-08-15 10:35:00,65.09,65.22,65.09,65.19,55565.0,36.3133,36.3858,36.3133,36.3691,55565.0
2017-08-15 10:40:00,65.18,65.23,65.15,65.23,47549.0,36.3635,36.3914,36.3467,36.3914,47549.0
2017-08-15 10:45:00,65.23,65.24,65.13,65.21,51821.0,36.3914,36.3969,36.3356,36.3802,51821.0
2017-08-15 10:50:00,65.22,65.23,65.17,65.18,33614.0,36.3858,36.3914,36.3579,36.3635,33614.0
2017-08-15 10:55:00,65.18,65.25,65.14,65.19,39708.0,36.3635,36.4025,36.3412,36.3691,39708.0
2017-08-15 11:00:00,65.2,65.25,65.18,65.23,55582.0,36.3746,36.4025,36.3635,36.3914,55582.0
2017-08-15 11:05:00,65.23,65.33,65.22,65.31,43644.0,36.3914,36.4472,36.3858,36.436,43644.0
2017-08-15 11:10:00,65.31,65.34,65.29,65.32,29567.0,36.436,36.4527,36.4248,36.4416,29567.0
2017-08-15 11:15:00,65.31,65.32,65.26,65.28,32153.0,36.436,36.4416,36.4081,36.4193,32153.0
2017-08-15 11:20:00,65.28,65.34,65.22,65.3,55629.0,36.4193,36.4527,36.3858,36.4304,55629.0
2017-08-15 11:25:00,65.29,65.3,65.26,65.27,39986.0,36.4248,36.4304,36.4081,36.4137,39986.0
2017-08-15 11:30:00,65.27,65.34,65.25,65.31,33129.0,36.4137,36.4527,36.4025,36.436,33129.0
2017-08-15 11:35:00,65.31,65.46,65.31,65.45,45646.0,36.436,36.5197,36.436,36.5141,45646.0
2017-08-15 11:40:00,65.44,65.47,65.36,65.4,45811.0,36.5085,36.5253,36.4639,36.4862,45811.0
2017-08-15 11:45:00,65.39,65.48,65.37,65.44,52694.0,36.4806,36.5308,36.4695,36.5085,52694.0
2017-08-15 11:50:00,65.43,65.49,65.42,65.47,37434.0,36.5029,36.5364,36.4974,36.5253,37434.0
2017-08-15 11:55:00,65.46,65.5,65.44,65.47,48590.0,36.5197,36.542,36.5085,36.5253,48590.0
2017-08-15 12:00:00,65.47,65.57,65.46,65.54,77072.0,36.5253,36.5811,36.5197,36.5643,77072.0
2017-08-15 12:05:00,65.55,65.6,65.52,65.59,41623.0,36.5699,36.5978,36.5532,36.5922,41623.0
2017-08-15 12:10:00,65.59,65.64,65.57,65.64,82443.0,36.5922,36.6201,36.5811,36.6201,82443.0
2017-08-15 12:15:00,65.63,65.64,65.59,65.61,66614.0,36.6145,36.6201,36.5922,36.6034,66614.0
2017-08-15 12:20:00,65.61,65.64,65.58,65.64,51140.0,36.6034,36.6201,36.5866,36.6201,51140.0
2017-08-15 12:25:00,65.65,65.65,65.54,65.54,34088.0,36.6257,36.6257,36.5643,36.5643,34088.0
2017-08-15 12:30:00,65.53,65.54,65.5,65.52,26137.0,36.5587,36.5643,36.542,36.5532,26137.0
2017-08-15 12:35:00,65.52,65.54,65.5,65.52,29047.0,36.5532,36.5643,36.542,36.5532,29047.0
2017-08-15 12:40:00,65.5,65.52,65.46,65.48,30397.0,36.542,36.5532,36.5197,36.5308,30397.0
2017-08-15 12:45:00,65.48,65.52,65.47,65.51,32392.0,36.5308,36.5532,36.5253,36.5476,32392.0
2017-08-15 12:50:00,65.51,65.57,65.5,65.51,44702.0,36.5476,36.5811,36.542,36.5476,44702.0
2017-08-15 12:55:00,65.51,65.52,65.43,65.43,25740.0,36.5476,36.5532,36.5029,36.5029,25740.0
2017-08-15 13:00:00,65.43,65.44,65.36,65.37,50275.0,36.5029,36.5085,36.4639,36.4695,50275.0
2017-08-15 13:05:00,65.37,65.4,65.35,65.36,49542.0,36.4695,36.4862,36.4583,36.4639,49542.0
2017-08-15 13:10:00,65.36,65.41,65.36,65.4,24403.0,36.4639,36.4918,36.4639,36.4862,24403.0
2017-08-15 13:15:00,65.41,65.45,65.39,65.43,34150.0,36.4918,36.5141,36.4806,36.5029,34150.0
2017-08-15 13:20:00,65.43,65.43,65.42,65.43,13027.0,36.5029,36.5029,36.4974,36.5029,13027.0
2017-08-15 13:25:00,65.42,65.43,65.38,65.41,48145.0,36.4974,36.5029,36.4751,36.4918,48145.0
2017-08-15 13:30:00,65.41,65.44,65.38,65.38,39135.0,36.4918,36.5085,36.4751,36.4751,39135.0
2017-08-15 13:35:00,65.38,65.42,65.35,65.42,16956.0,36.4751,36.4974,36.4583,36.4974,16956.0
2017-08-15 13:40:00,65.41,65.46,65.41,65.45,16177.0,36.4918,36.5197,36.4918,36.5141,16177.0
2017-08-15 13:45:00,65.45,65.45,65.37,65.44,26966.0,36.5141,36.5141,36.4695,36.5085,26966.0
2017-08-15 13:50:00,65.44,65.48,65.43,65.44,33524.0,36.5085,36.5308,36.5029,36.5085,33524.0
2017-08-15 13:55:00,65.45,65.51,65.43,65.49,42658.0,36.5141,36.5476,36.5029,36.5364,42658.0
2017-08-15 14:00:00,65.48,65.5,65.43,65.48,42393.0,36.5308,36.542,36.5029,36.5308,42393.0
2017-08-15 14:05:00,65.48,65.53,65.45,65.51,45014.0,36.5308,36.5587,36.5141,36.5476,45014.0
2017-08-15 14:10:00,65.51,65.52,65.48,65.5,30145.0,36.5476,36.5532,36.5308,36.542,30145.0
2017-08-15 14:15:00,65.51,65.52,65.48,65.52,35804.0,36.5476,36.5532,36.5308,36.5532,35804.0
2017-08-15 14:20:00,65.51,65.52,65.49,65.51,45940.0,36.5476,36.5532,36.5364,36.5476,45940.0
2017-08-15 14:25:00,65.5,65.51,65.45,65.46,59547.0,36.542,36.5476,36.5141,36.5197,59547.0
2017-08-15 14:30:00,65.46,65.46,65.39,65.43,29581.0,36.5197,36.5197,36.4806,36.5029,29581.0
2017-08-15 14:35:00,65.43,65.46,65.42,65.45,26049.0,36.5029,36.5197,36.4974,36.5141,26049.0
2017-08-15 14:40:00,65.45,65.48,65.43,65.46,40963.0,36.5141,36.5308,36.5029,36.5197,40963.0
2017-08-15 14:45:00,65.46,65.46,65.41,65.43,23933.0,36.5197,36.5197,36.4918,36.5029,23933.0
2017-08-15 14:50:00,65.43,65.44,65.4,65.41,34560.0,36.5029,36.5085,36.4862,36.4918,34560.0
2017-08-15 14:55:00,65.4,65.42,65.37,65.41,38010.0,36.4862,36.4974,36.4695,36.4918,38010.0
2017-08-15 15:00:00,65.4,65.43,65.38,65.41,39941.0,36.4862,36.5029,36.4751,36.4918,39941.0
2017-08-15 15:05:00,65.41,65.49,65.4,65.47,47307.0,36.4918,36.5364,36.4862,36.5253,47307.0
2017-08-15 15:10:00,65.47,65.5,65.45,65.49,46369.0,36.5253,36.542,36.5141,36.5364,46369.0
2017-08-15 15:15:00,65.48,65.49,65.42,65.46,47698.0,36.5308,36.5364,36.4974,36.5197,47698.0
2017-08-15 15:20:00,65.46,65.47,65.37,65.39,80899.0,36.5197,36.5253,36.4695,36.4806,80899.0
2017-08-15 15:25:00,65.39,65.41,65.37,65.38,36463.0,36.4806,36.4918,36.4695,36.4751,36463.0
2017-08-15 15:30:00,65.38,65.4,65.36,65.36,71976.0,36.4751,36.4862,36.4639,36.4639,71976.0
2017-08-15 15:35:00,65.36,65.46,65.35,65.46,68566.0,36.4639,36.5197,36.4583,36.5197,68566.0
2017-08-15 15:40:00,65.45,65.46,65.41,65.41,65083.0,36.5141,36.5197,36.4918,36.4918,65083.0
2017-08-15 15:45:00,65.42,65.53,65.38,65.39,124002.0,36.4974,36.5587,36.4751,36.4806,124002.0
2017-08-15 15:50:00,65.39,65.39,65.33,65.36,121682.0,36.4806,36.4806,36.4472,36.4639,121682.0
2017-08-15 15:55:00,65.36,65.36,65.24,65.31,317304.0,36.4639,36.4639,36.3969,36.436,317304.0
2017-08-16 09:30:00,65.18,65.49,65.02,65.08,178888.0,36.3635,36.5364,36.2742,36.3077,178888.0
2017-08-16 09:35:00,65.12,65.14,65.05,65.1,47156.0,36.33,36.3412,36.2909,36.3188,47156.0
2017-08-16 09:40:00,65.11,65.12,65.01,65.07,32311.0,36.3244,36.33,36.2686,36.3021,32311.0
2017-08-16 09:45:00,65.07,65.15,65.04,65.1,39366.0,36.3021,36.3467,36.2854,36.3188,39366.0
2017-08-16 09:50:00,65.09,65.25,65.09,65.24,43745.0,36.3133,36.4025,36.3133,36.3969,43745.0
2017-08-16 09:55:00,65.24,65.4,65.21,65.4,37215.0,36.3969,36.4862,36.3802,36.4862,37215.0
2017-08-16 10:00:00,65.41,65.49,65.41,65.47,34611.0,36.4918,36.5364,36.4918,36.5253,34611.0
2017-08-16 10:05:00,65.47,65.58,65.29,65.29,64152.0,36.5253,36.5866,36.4248,36.4248,64152.0
2017-08-16 10:10:00,65.28,65.34,65.24,65.25,56333.0,36.4193,36.4527,36.3969,36.4025,56333.0
2017-08-16 10:15:00,65.25,65.32,65.23,65.3,48641.0,36.4025,36.4416,36.3914,36.4304,48641.0
2017-08-16 10:20:00,65.29,65.3,65.21,65.26,55140.0,36.4248,36.4304,36.3802,36.4081,55140.0
2017-08-16 10:25:00,65.26,65.3,65.25,65.26,37581.0,36.4081,36.4304,36.4025,36.4081,37581.0
2017-08-16 10:30:00,65.27,65.3,65.2,65.29,71243.0,36.4137,36.4304,36.3746,36.4248,71243.0
2017-08-16 10:35:00,65.29,65.36,65.28,65.33,49242.0,36.4248,36.4639,36.4193,36.4472,49242.0
2017-08-16 10:40:00,65.33,65.34,65.21,65.23,41783.0,36.4472,36.4527,36.3802,36.3914,41783.0
2017-08-16 10:45:00,65.23,65.27,65.21,65.23,45650.0,36.3914,36.4137,36.3802,36.3914,45650.0
2017-08-16 10:50:00,65.25,65.27,65.17,65.17,28977.0,36.4025,36.4137,36.3579,36.3579,28977.0
2017-08-16 10:55:00,65.17,65.19,65.11,65.14,29310.0,36.3579,36.3691,36.3244,36.3412,29310.0
2017-08-16 11:00:00,65.14,65.18,65.12,65.18,37139.0,36.3412,36.3635,36.33,36.3635,37139.0
2017-08-16 11:05:00,65.19,65.26,65.15,65.15,46822.0,36.3691,36.4081,36.3467,36.3467,46822.0
2017-08-16 11:10:00,65.15,65.23,65.15,65.15,45337.0,36.3467,36.3914,36.3467,36.3467,45337.0
2017-08-16 11:15:00,65.15,65.22,65.15,65.18,30588.0,36.3467,36.3858,36.3467,36.3635,30588.0
2017-08-16 11:20:00,65.18,65.27,65.16,65.25,32728.0,36.3635,36.4137,36.3523,36.4025,32728.0
2017-08-16 11:25:00,65.25,65.26,65.19,65.23,23290.0,36.4025,36.4081,36.3691,36.3914,23290.0
2017-08-16 11:30:00,65.23,65.27,65.18,65.2,75128.0,36.3914,36.4137,36.3635,36.3746,75128.0
2017-08-16 11:35:00,65.2,65.28,65.13,65.22,107792.0,36.3746,36.4193,36.3356,36.3858,107792.0
2017-08-16 11:40:00,65.23,65.25,65.21,65.25,27409.0,36.3914,36.4025,36.3802,36.4025,27409.0
2017-08-16 11:45:00,65.24,65.29,65.22,65.29,28492.0,36.3969,36.4248,36.3858,36.4248,28492.0
2017-08-16 11:50:00,65.3,65.35,65.24,65.3,51612.0,36.4304,36.4583,36.3969,36.4304,51612.0
2017-08-16 11:55:00,65.31,65.35,65.27,65.31,28862.0,36.436,36.4583,36.4137,36.436,28862.0
2017-08-16 12:00:00,65.31,65.31,65.27,65.28,25895.0,36.436,36.436,36.4137,36.4193,25895.0
2017-08-16 12:05:00,65.28,65.3,65.25,65.27,19282.0,36.4193,36.4304,36.4025,36.4137,19282.0
2017-08-16 12:10:00,65.26,65.28,65.21,65.23,54411.0,36.4081,36.4193,36.3802,36.3914,54411.0
2017-08-16 12:15:00,65.22,65.23,65.16,65.2,46521.0,36.3858,36.3914,36.3523,36.3746,46521.0
2017-08-16 12:20:00,65.2,65.25,65.19,65.22,25532.0,36.3746,36.4025,36.3691,36.3858,25532.0
2017-08-16 12:25:00,65.21,65.23,65.15,65.17,29258.0,36.3802,36.3914,36.3467,36.3579,29258.0
2017-08-16 12:30:00,65.18,65.18,65.14,65.18,23450.0,36.3635,36.3635,36.3412,36.3635,23450.0
2017-08-16 12:35:00,65.18,65.24,65.16,65.2,36177.0,36.3635,36.3969,36.3523,36.3746,36177.0
2017-08-16 12:40:00,65.21,65.22,65.15,65.16,31648.0,36.3802,36.3858,36.3467,36.3523,31648.0
2017-08-16 12:45:00,65.17,65.2,65.16,65.19,48762.0,36.3579,36.3746,36.3523,36.3691,48762.0
2017-08-16 12:50:00,65.18,65.2,65.11,65.12,44487.0,36.3635,36.3746,36.3244,36.33,44487.0
2017-08-16 12:55:00,65.13,65.16,65.11,65.14,33791.0,36.3356,36.3523,36.3244,36.3412,33791.0
2017-08-16 13:00:00,65.13,65.2,65.13,65.19,34539.0,36.3356,36.3746,36.3356,36.3691,34539.0
2017-08-16 13:05:00,65.19,65.26,65.18,65.26,25063.0,36.3691,36.4081,36.3635,36.4081,25063.0
2017-08-16 13:10:00,65.26,65.28,65.15,65.16,38935.0,36.4081,36.4193,36.3467,36.3523,38935.0
2017-08-16 13:15:00,65.17,65.22,65.15,65.2,15920.0,36.3579,36.3858,36.3467,36.3746,15920.0
2017-08-16 13:20:00,65.21,65.27,65.2,65.24,24445.0,36.3802,36.4137,36.3746,36.3969,24445.0
2017-08-16 13:25:00,65.23,65.25,65.17,65.24,19495.0,36.3914,36.4025,36.3579,36.3969,19495.0
2017-08-16 13:30:00,65.24,65.25,65.18,65.23,29724.0,36.3969,36.4025,36.3635,36.3914,29724.0
2017-08-16 13:35:00,65.22,65.28,65.22,65.28,16007.0,36.3858,36.4193,36.3858,36.4193,16007.0
2017-08-16 13:40:00,65.29,65.32,65.26,65.29,23989.0,36.4248,36.4416,36.4081,36.4248,23989.0
2017-08-16 13:45:00,65.3,65.3,65.24,65.24,25225.0,36.4304,36.4304,36.3969,36.3969,25225.0
2017-08-16 13:50:00,65.24,65.32,65.24,65.31,32369.0,36.3969,36.4416,36.3969,36.436,32369.0
2017-08-16 13:55:00,65.31,65.4,65.31,65.33,38014.0,36.436,36.4862,36.436,36.4472,38014.0
2017-08-16 14:00:00,65.32,65.35,65.29,65.34,41190.0,36.4416,36.4583,36.4248,36.4527,41190.0
2017-08-16 14:05:00,65.34,65.44,65.33,65.41,76756.0,36.4527,36.5085,36.4472,36.4918,76756.0
2017-08-16 14:10:00,65.43,65.45,65.39,65.42,41317.0,36.5029,36.5141,36.4806,36.4974,41317.0
2017-08-16 14:15:00,65.42,65.43,65.3,65.33,76989.0,36.4974,36.5029,36.4304,36.4472,76989.0
2017-08-16 14:20:00,65.33,65.42,65.31,65.41,48381.0,36.4472,36.4974,36.436,36.4918,48381.0
2017-08-16 14:25:00,65.42,65.45,65.36,65.42,51657.0,36.4974,36.5141,36.4639,36.4974,51657.0
2017-08-16 14:30:00,65.42,65.43,65.37,65.43,51265.0,36.4974,36.5029,36.4695,36.5029,51265.0
2017-08-16 14:35:00,65.42,65.43,65.38,65.43,32958.0,36.4974,36.5029,36.4751,36.5029,32958.0
2017-08-16 14:40:00,65.43,65.46,65.4,65.42,30170.0,36.5029,36.5197,36.4862,36.4974,30170.0
2017-08-16 14:45:00,65.42,65.46,65.41,65.45,45714.0,36.4974,36.5197,36.4918,36.5141,45714.0
2017-08-16 14:50:00,65.44,65.46,65.41,65.42,34264.0,36.5085,36.5197,36.4918,36.4974,34264.0
2017-08-16 14:55:00,65.41,65.44,65.38,65.43,41980.0,36.4918,36.5085,36.4751,36.5029,41980.0
2017-08-16 15:00:00,65.43,65.45,65.42,65.42,26106.0,36.5029,36.5141,36.4974,36.4974,26106.0
2017-08-16 15:05:00,65.42,65.44,65.39,65.44,37651.0,36.4974,36.5085,36.4806,36.5085,37651.0
2017-08-16 15:10:00,65.43,65.45,65.41,65.44,25084.0,36.5029,36.5141,36.4918,36.5085,25084.0
2017-08-16 15:15:00,65.44,65.45,65.39,65.41,45669.0,36.5085,36.5141,36.4806,36.4918,45669.0
2017-08-16 15:20:00,65.41,65.47,65.4,65.46,29267.0,36.4918,36.5253,36.4862,36.5197,29267.0
2017-08-16 15:25:00,65.45,65.51,65.45,65.49,39656.0,36.5141,36.5476,36.5141,36.5364,39656.0
2017-08-16 15:30:00,65.49,65.52,65.39,65.42,77118.0,36.5364,36.5532,36.4806,36.4974,77118.0
2017-08-16 15:35:00,65.42,65.45,65.42,65.45,31103.0,36.4974,36.5141,36.4974,36.5141,31103.0
2017-08-16 15:40:00,65.45,65.47,65.41,65.45,53949.0,36.5141,36.5253,36.4918,36.5141,53949.0
2017-08-16 15:45:00,65.44,65.45,65.39,65.41,69214.0,36.5085,36.5141,36.4806,36.4918,69214.0
2017-08-16 15:50:00,65.41,65.43,65.38,65.39,76460.0,36.4918,36.5029,36.4751,36.4806,76460.0
2017-08-16 15:55:00,65.38,65.45,65.36,65.43,193503.0,36.4751,36.5141,36.4639,36.5029,193503.0
2017-08-17 09:30:00,65.45,65.55,65.37,65.44,131463.0,36.5141,36.5699,36.4695,36.5085,131463.0
2017-08-17 09:35:00,65.43,65.52,65.42,65.44,43389.0,36.5029,36.5532,36.4974,36.5085,43389.0
2017-08-17 09:40:00,65.43,65.52,65.37,65.5,53337.0,36.5029,36.5532,36.4695,36.542,53337.0
2017-08-17 09:45:00,65.5,65.54,65.48,65.53,57737.0,36.542,36.5643,36.5308,36.5587,57737.0
2017-08-17 09:50:00,65.52,65.52,65.41,65.43,99940.0,36.5532,36.5532,36.4918,36.5029,99940.0
2017-08-17 09:55:00,65.43,65.48,65.42,65.42,73782.0,36.5029,36.5308,36.4974,36.4974,73782.0
2017-08-17 10:00:00,65.42,65.45,65.26,65.26,91157.0,36.4974,36.5141,36.4081,36.4081,91157.0
2017-08-17 10:05:00,65.26,65.33,65.22,65.27,56602.0,36.4081,36.4472,36.3858,36.4137,56602.0
2017-08-17 10:10:00,65.27,65.28,65.23,65.24,41598.0,36.4137,36.4193,36.3914,36.3969,41598.0
2017-08-17 10:15:00,65.23,65.27,65.19,65.25,51124.0,36.3914,36.4137,36.3691,36.4025,51124.0
2017-08-17 10:20:00,65.25,65.25,65.09,65.11,38654.0,36.4025,36.4025,36.3133,36.3244,38654.0
2017-08-17 10:25:00,65.1,65.15,65.09,65.12,41482.0,36.3188,36.3467,36.3133,36.33,41482.0
2017-08-17 10:30:00,65.12,65.2,65.08,65.17,69887.0,36.33,36.3746,36.3077,36.3579,69887.0
2017-08-17 10:35:00,65.15,65.31,65.15,65.24,41194.0,36.3467,36.436,36.3467,36.3969,41194.0
2017-08-17 10:40:00,65.23,65.26,65.11,65.13,74496.0,36.3914,36.4081,36.3244,36.3356,74496.0
2017-08-17 10:45:00,65.14,65.27,65.1,65.24,54320.0,36.3412,36.4137,36.3188,36.3969,54320.0
2017-08-17 10:50:00,65.23,65.26,65.18,65.22,36037.0,36.3914,36.4081,36.3635,36.3858,36037.0
2017-08-17 10:55:00,65.21,65.28,65.19,65.19,59958.0,36.3802,36.4193,36.3691,36.3691,59958.0
2017-08-17 11:00:00,65.18,65.29,65.18,65.26,52203.0,36.3635,36.4248,36.3635,36.4081,52203.0
2017-08-17 11:05:00,65.25,65.27,65.22,65.26,29399.0,36.4025,36.4137,36.3858,36.4081,29399.0
2017-08-17 11:10:00,65.26,65.26,65.16,65.17,40522.0,36.4081,36.4081,36.3523,36.3579,40522.0
2017-08-17 11:15:00,65.17,65.24,65.15,65.21,61877.0,36.3579,36.3969,36.3467,36.3802,61877.0
2017-08-17 11:20:00,65.21,65.22,64.88,64.93,193989.0,36.3802,36.3858,36.1961,36.224,193989.0
2017-08-17 11:25:00,64.94,65.03,64.85,64.89,116866.0,36.2296,36.2798,36.1794,36.2017,116866.0
2017-08-17 11:30:00,64.89,64.93,64.85,64.87,54708.0,36.2017,36.224,36.1794,36.1905,54708.0
2017-08-17 11:35:00,64.88,64.96,64.86,64.91,85327.0,36.1961,36.2407,36.1849,36.2128,85327.0
2017-08-17 11:40:00,64.91,64.92,64.77,64.86,104693.0,36.2128,36.2184,36.1347,36.1849,104693.0
2017-08-17 11:45:00,64.86,64.87,64.75,64.76,46167.0,36.1849,36.1905,36.1236,36.1292,46167.0
2017-08-17 11:50:00,64.76,64.8,64.67,64.67,94923.0,36.1292,36.1515,36.0789,36.0789,94923.0
2017-08-17 11:55:00,64.67,64.82,64.66,64.8,64056.0,36.0789,36.1626,36.0734,36.1515,64056.0
2017-08-17 12:00:00,64.79,64.82,64.75,64.79,31211.0,36.1459,36.1626,36.1236,36.1459,31211.0
2017-08-17 12:05:00,64.8,64.8,64.74,64.74,29816.0,36.1515,36.1515,36.118,36.118,29816.0
2017-08-17 12:10:00,64.73,64.78,64.71,64.77,41015.0,36.1124,36.1403,36.1013,36.1347,41015.0
2017-08-17 12:15:00,64.77,64.79,64.73,64.77,41138.0,36.1347,36.1459,36.1124,36.1347,41138.0
2017-08-17 12:20:00,64.77,64.87,64.77,64.86,40686.0,36.1347,36.1905,36.1347,36.1849,40686.0
2017-08-17 12:25:00,64.86,64.91,64.83,64.91,36014.0,36.1849,36.2128,36.1682,36.2128,36014.0
2017-08-17 12:30:00,64.91,64.91,64.82,64.83,25047.0,36.2128,36.2128,36.1626,36.1682,25047.0
2017-08-17 12:35:00,64.83,64.97,64.83,64.97,48441.0,36.1682,36.2463,36.1682,36.2463,48441.0
2017-08-17 12:40:00,64.96,64.99,64.94,64.95,46429.0,36.2407,36.2575,36.2296,36.2352,46429.0
2017-08-17 12:45:00,64.94,64.98,64.93,64.97,30107.0,36.2296,36.2519,36.224,36.2463,30107.0
2017-08-17 12:50:00,64.97,64.98,64.93,64.93,46473.0,36.2463,36.2519,36.224,36.224,46473.0
2017-08-17 12:55:00,64.93,64.94,64.87,64.89,84141.0,36.224,36.2296,36.1905,36.2017,84141.0
2017-08-17 13:00:00,64.88,64.9,64.83,64.86,39485.0,36.1961,36.2073,36.1682,36.1849,39485.0
2017-08-17 13:05:00,64.87,64.94,64.87,64.92,29405.0,36.1905,36.2296,36.1905,36.2184,29405.0
2017-08-17 13:10:00,64.91,64.91,64.86,64.88,27357.0,36.2128,36.2128,36.1849,36.1961,27357.0
2017-08-17 13:15:00,64.87,64.92,64.86,64.89,50816.0,36.1905,36.2184,36.1849,36.2017,50816.0
2017-08-17 13:20:00,64.89,64.93,64.86,64.91,33942.0,36.2017,36.224,36.1849,36.2128,33942.0
2017-08-17 13:25:00,64.9,64.93,64.88,64.89,22969.0,36.2073,36.224,36.1961,36.2017,22969.0
2017-08-17 13:30:00,64.88,64.9,64.86,64.86,21835.0,36.1961,36.2073,36.1849,36.1849,21835.0
2017-08-17 13:35:00,64.85,64.9,64.84,64.89,23681.0,36.1794,36.2073,36.1738,36.2017,23681.0
2017-08-17 13:40:00,64.89,64.92,64.86,64.87,38692.0,36.2017,36.2184,36.1849,36.1905,38692.0
2017-08-17 13:45:00,64.88,64.88,64.81,64.82,32815.0,36.1961,36.1961,36.1571,36.1626,32815.0
2017-08-17 13:50:00,64.82,64.83,64.78,64.8,43402.0,36.1626,36.1682,36.1403,36.1515,43402.0
2017-08-17 13:55:00,64.8,64.8,64.72,64.73,31154.0,36.1515,36.1515,36.1068,36.1124,31154.0
2017-08-17 14:00:00,64.73,64.74,64.64,64.65,55079.0,36.1124,36.118,36.0622,36.0678,55079.0
2017-08-17 14:05:00,64.65,64.71,64.65,64.71,41395.0,36.0678,36.1013,36.0678,36.1013,41395.0
2017-08-17 14:10:00,64.7,64.73,64.67,64.67,45695.0,36.0957,36.1124,36.0789,36.0789,45695.0
2017-08-17 14:15:00,64.67,64.68,64.47,64.54,89218.0,36.0789,36.0845,35.9674,36.0064,89218.0
2017-08-17 14:20:00,64.54,64.64,64.52,64.64,42900.0,36.0064,36.0622,35.9953,36.0622,42900.0
2017-08-17 14:25:00,64.65,64.65,64.61,64.61,35362.0,36.0678,36.0678,36.0455,36.0455,35362.0
2017-08-17 14:30:00,64.61,64.62,64.42,64.43,106618.0,36.0455,36.0511,35.9395,35.9451,106618.0
2017-08-17 14:35:00,64.43,64.48,64.41,64.47,32644.0,35.9451,35.9729,35.9339,35.9674,32644.0
2017-08-17 14:40:00,64.46,64.49,64.4,64.41,49285.0,35.9618,35.9785,35.9283,35.9339,49285.0
2017-08-17 14:45:00,64.4,64.51,64.39,64.49,45685.0,35.9283,35.9897,35.9227,35.9785,45685.0
2017-08-17 14:50:00,64.49,64.51,64.41,64.48,50210.0,35.9785,35.9897,35.9339,35.9729,50210.0
2017-08-17 14:55:00,64.49,64.51,64.47,64.48,41372.0,35.9785,35.9897,35.9674,35.9729,41372.0
2017-08-17 15:00:00,64.48,64.49,64.41,64.42,94152.0,35.9729,35.9785,35.9339,35.9395,94152.0
2017-08-17 15:05:00,64.41,64.46,64.4,64.44,83678.0,35.9339,35.9618,35.9283,35.9506,83678.0
2017-08-17 15:10:00,64.45,64.52,64.42,64.47,81852.0,35.9562,35.9953,35.9395,35.9674,81852.0
2017-08-17 15:15:00,64.47,64.51,64.43,64.45,57715.0,35.9674,35.9897,35.9451,35.9562,57715.0
2017-08-17 15:20:00,64.45,64.51,64.43,64.45,63199.0,35.9562,35.9897,35.9451,35.9562,63199.0
2017-08-17 15:25:00,64.44,64.48,64.39,64.41,72284.0,35.9506,35.9729,35.9227,35.9339,72284.0
2017-08-17 15:30:00,64.41,64.48,64.36,64.46,81704.0,35.9339,35.9729,35.906,35.9618,81704.0
2017-08-17 15:35:00,64.47,64.51,64.39,64.42,106615.0,35.9674,35.9897,35.9227,35.9395,106615.0
2017-08-17 15:40:00,64.42,64.44,64.36,64.36,90326.0,35.9395,35.9506,35.906,35.906,90326.0
2017-08-17 15:45:00,64.35,64.41,64.28,64.37,128638.0,35.9004,35.9339,35.8614,35.9116,128638.0
2017-08-17 15:50:00,64.36,64.43,64.33,64.42,136273.0,35.906,35.9451,35.8893,35.9395,136273.0
2017-08-17 15:55:00,64.41,64.42,64.32,64.33,293942.0,35.9339,35.9395,35.8837,35.8893,293942.0
2017-08-18 09:30:00,64.23,64.59,64.02,64.3,607569.0,35.8335,36.0343,35.7163,35.8725,607569.0
2017-08-18 09:35:00,64.31,64.34,64.13,64.15,48585.0,35.8781,35.8948,35.7777,35.7888,48585.0
2017-08-18 09:40:00,64.13,64.21,64.07,64.19,67169.0,35.7777,35.8223,35.7442,35.8112,67169.0
2017-08-18 09:45:00,64.19,64.2,64.07,64.13,70214.0,35.8112,35.8167,35.7442,35.7777,70214.0
2017-08-18 09:50:00,64.13,64.14,64.02,64.13,89677.0,35.7777,35.7833,35.7163,35.7777,89677.0
2017-08-18 09:55:00,64.13,64.25,64.11,64.21,58554.0,35.7777,35.8446,35.7665,35.8223,58554.0
2017-08-18 10:00:00,64.21,64.41,64.21,64.4,89479.0,35.8223,35.9339,35.8223,35.9283,89479.0
2017-08-18 10:05:00,64.41,64.42,64.26,64.27,60647.0,35.9339,35.9395,35.8502,35.8558,60647.0
2017-08-18 10:10:00,64.26,64.37,64.25,64.36,51498.0,35.8502,35.9116,35.8446,35.906,51498.0
2017-08-18 10:15:00,64.36,64.4,64.3,64.32,53932.0,35.906,35.9283,35.8725,35.8837,53932.0
2017-08-18 10:20:00,64.32,64.37,64.23,64.24,49402.0,35.8837,35.9116,35.8335,35.8391,49402.0
2017-08-18 10:25:00,64.23,64.3,64.22,64.27,70366.0,35.8335,35.8725,35.8279,35.8558,70366.0
2017-08-18 10:30:00,64.27,64.33,64.25,64.33,50382.0,35.8558,35.8893,35.8446,35.8893,50382.0
2017-08-18 10:35:00,64.33,64.39,64.25,64.31,47183.0,35.8893,35.9227,35.8446,35.8781,47183.0
2017-08-18 10:40:00,64.31,64.32,64.14,64.21,45689.0,35.8781,35.8837,35.7833,35.8223,45689.0
2017-08-18 10:45:00,64.2,64.21,64.09,64.13,48570.0,35.8167,35.8223,35.7554,35.7777,48570.0
2017-08-18 10:50:00,64.12,64.16,64.06,64.06,43478.0,35.7721,35.7944,35.7386,35.7386,43478.0
2017-08-18 10:55:00,64.06,64.07,63.94,63.94,161305.0,35.7386,35.7442,35.6717,35.6717,161305.0
2017-08-18 11:00:00,63.95,63.98,63.89,63.92,79313.0,35.6773,35.694,35.6438,35.6605,79313.0
2017-08-18 11:05:00,63.91,64.02,63.84,64.02,103802.0,35.6549,35.7163,35.6159,35.7163,103802.0
2017-08-18 11:10:00,64.01,64.02,63.93,63.97,70752.0,35.7107,35.7163,35.6661,35.6884,70752.0
2017-08-18 11:15:00,63.96,64.09,63.96,64.06,78276.0,35.6828,35.7554,35.6828,35.7386,78276.0
2017-08-18 11:20:00,64.06,64.07,63.98,64.01,88925.0,35.7386,35.7442,35.694,35.7107,88925.0
2017-08-18 11:25:00,64.01,64.11,64.0,64.08,70731.0,35.7107,35.7665,35.7052,35.7498,70731.0
2017-08-18 11:30:00,64.08,64.11,64.02,64.02,68051.0,35.7498,35.7665,35.7163,35.7163,68051.0
2017-08-18 11:35:00,64.03,64.07,64.01,64.06,52679.0,35.7219,35.7442,35.7107,35.7386,52679.0
2017-08-18 11:40:00,64.07,64.07,64.0,64.03,38061.0,35.7442,35.7442,35.7052,35.7219,38061.0
2017-08-18 11:45:00,64.04,64.05,63.98,63.99,67635.0,35.7275,35.7331,35.694,35.6996,67635.0
2017-08-18 11:50:00,63.99,64.11,63.99,64.06,50536.0,35.6996,35.7665,35.6996,35.7386,50536.0
2017-08-18 11:55:00,64.08,64.09,64.04,64.06,55059.0,35.7498,35.7554,35.7275,35.7386,55059.0
2017-08-18 12:00:00,64.06,64.06,64.01,64.02,49027.0,35.7386,35.7386,35.7107,35.7163,49027.0
2017-08-18 12:05:00,64.03,64.04,63.92,63.96,58824.0,35.7219,35.7275,35.6605,35.6828,58824.0
2017-08-18 12:10:00,63.95,63.95,63.87,63.87,37215.0,35.6773,35.6773,35.6326,35.6326,37215.0
2017-08-18 12:15:00,63.88,63.96,63.88,63.93,60510.0,35.6382,35.6828,35.6382,35.6661,60510.0
2017-08-18 12:20:00,63.94,63.94,63.87,63.88,29566.0,35.6717,35.6717,35.6326,35.6382,29566.0
2017-08-18 12:25:00,63.88,63.92,63.86,63.9,38667.0,35.6382,35.6605,35.6271,35.6494,38667.0
2017-08-18 12:30:00,63.9,64.04,63.89,64.01,39683.0,35.6494,35.7275,35.6438,35.7107,39683.0
2017-08-18 12:35:00,64.01,64.04,63.97,64.04,39857.0,35.7107,35.7275,35.6884,35.7275,39857.0
2017-08-18 12:40:00,64.03,64.2,64.01,64.09,58309.0,35.7219,35.8167,35.7107,35.7554,58309.0
2017-08-18 12:45:00,64.1,64.12,64.0,64.06,51599.0,35.7609,35.7721,35.7052,35.7386,51599.0
2017-08-18 12:50:00,64.07,64.09,64.01,64.06,33675.0,35.7442,35.7554,35.7107,35.7386,33675.0
2017-08-18 12:55:00,64.06,64.1,64.04,64.07,30739.0,35.7386,35.7609,35.7275,35.7442,30739.0
2017-08-18 13:00:00,64.08,64.08,63.96,64.01,112109.0,35.7498,35.7498,35.6828,35.7107,112109.0
2017-08-18 13:05:00,64.0,64.04,63.98,63.98,30432.0,35.7052,35.7275,35.694,35.694,30432.0
2017-08-18 13:10:00,63.98,64.04,63.98,64.01,30767.0,35.694,35.7275,35.694,35.7107,30767.0
2017-08-18 13:15:00,64.0,64.03,63.97,63.97,39759.0,35.7052,35.7219,35.6884,35.6884,39759.0
2017-08-18 13:20:00,63.98,64.01,63.95,63.96,36930.0,35.694,35.7107,35.6773,35.6828,36930.0
2017-08-18 13:25:00,63.95,64.03,63.93,64.02,37477.0,35.6773,35.7219,35.6661,35.7163,37477.0
2017-08-18 13:30:00,64.02,64.1,64.01,64.09,61785.0,35.7163,35.7609,35.7107,35.7554,61785.0
2017-08-18 13:35:00,64.09,64.1,64.03,64.07,36614.0,35.7554,35.7609,35.7219,35.7442,36614.0
2017-08-18 13:40:00,64.08,64.12,64.06,64.09,73752.0,35.7498,35.7721,35.7386,35.7554,73752.0
2017-08-18 13:45:00,64.08,64.09,64.06,64.09,30319.0,35.7498,35.7554,35.7386,35.7554,30319.0
2017-08-18 13:50:00,64.09,64.09,64.03,64.05,27999.0,35.7554,35.7554,35.7219,35.7331,27999.0
2017-08-18 13:55:00,64.06,64.07,64.0,64.0,25003.0,35.7386,35.7442,35.7052,35.7052,25003.0
2017-08-18 14:00:00,64.01,64.07,64.0,64.06,39809.0,35.7107,35.7442,35.7052,35.7386,39809.0
2017-08-18 14:05:00,64.07,64.09,64.03,64.08,49695.0,35.7442,35.7554,35.7219,35.7498,49695.0
2017-08-18 14:10:00,64.09,64.1,64.04,64.05,33682.0,35.7554,35.7609,35.7275,35.7331,33682.0
2017-08-18 14:15:00,64.06,64.08,64.03,64.06,53230.0,35.7386,35.7498,35.7219,35.7386,53230.0
2017-08-18 14:20:00,64.06,64.09,64.03,64.08,40851.0,35.7386,35.7554,35.7219,35.7498,40851.0
2017-08-18 14:25:00,64.08,64.09,64.05,64.06,44852.0,35.7498,35.7554,35.7331,35.7386,44852.0
2017-08-18 14:30:00,64.07,64.07,64.0,64.0,74630.0,35.7442,35.7442,35.7052,35.7052,74630.0
2017-08-18 14:35:00,64.0,64.04,63.95,63.97,84668.0,35.7052,35.7275,35.6773,35.6884,84668.0
2017-08-18 14:40:00,63.97,63.98,63.93,63.96,58944.0,35.6884,35.694,35.6661,35.6828,58944.0
2017-08-18 14:45:00,63.95,63.96,63.92,63.95,43191.0,35.6773,35.6828,35.6605,35.6773,43191.0
2017-08-18 14:50:00,63.96,63.97,63.92,63.94,35365.0,35.6828,35.6884,35.6605,35.6717,35365.0
2017-08-18 14:55:00,63.94,63.99,63.93,63.94,70051.0,35.6717,35.6996,35.6661,35.6717,70051.0
2017-08-18 15:00:00,63.94,63.96,63.93,63.94,55200.0,35.6717,35.6828,35.6661,35.6717,55200.0
2017-08-18 15:05:00,63.94,63.97,63.94,63.95,105313.0,35.6717,35.6884,35.6717,35.6773,105313.0
2017-08-18 15:10:00,63.95,63.95,63.87,63.89,653745.0,35.6773,35.6773,35.6326,35.6438,653745.0
2017-08-18 15:15:00,63.9,63.91,63.86,63.89,90319.0,35.6494,35.6549,35.6271,35.6438,90319.0
2017-08-18 15:20:00,63.9,63.9,63.82,63.88,116199.0,35.6494,35.6494,35.6047,35.6382,116199.0
2017-08-18 15:25:00,63.88,63.9,63.86,63.89,81489.0,35.6382,35.6494,35.6271,35.6438,81489.0
2017-08-18 15:30:00,63.88,63.9,63.79,63.88,144384.0,35.6382,35.6494,35.588,35.6382,144384.0
2017-08-18 15:35:00,63.88,63.92,63.87,63.88,136032.0,35.6382,35.6605,35.6326,35.6382,136032.0
2017-08-18 15:40:00,63.89,63.92,63.85,63.85,174662.0,35.6438,35.6605,35.6215,35.6215,174662.0
2017-08-18 15:45:00,63.85,63.91,63.84,63.9,138317.0,35.6215,35.6549,35.6159,35.6494,138317.0
2017-08-18 15:50:00,63.9,63.91,63.8,63.86,215930.0,35.6494,35.6549,35.5936,35.6271,215930.0
2017-08-18 15:55:00,63.85,63.86,63.67,63.7,702252.0,35.6215,35.6271,35.5211,35.5378,702252.0
2017-08-21 09:30:00,63.6,63.72,63.34,63.59,300463.0,35.482,35.5489,35.3369,35.4764,300463.0
2017-08-21 09:35:00,63.59,63.86,63.58,63.81,60818.0,35.4764,35.6271,35.4708,35.5992,60818.0
2017-08-21 09:40:00,63.81,63.9,63.78,63.83,76476.0,35.5992,35.6494,35.5824,35.6103,76476.0
2017-08-21 09:45:00,63.84,63.96,63.8,63.96,64877.0,35.6159,35.6828,35.5936,35.6828,64877.0
2017-08-21 09:50:00,63.95,64.04,63.94,63.97,83745.0,35.6773,35.7275,35.6717,35.6884,83745.0
2017-08-21 09:55:00,63.97,64.04,63.83,63.86,60402.0,35.6884,35.7275,35.6103,35.6271,60402.0
2017-08-21 10:00:00,63.85,63.9,63.81,63.89,75290.0,35.6215,35.6494,35.5992,35.6438,75290.0
2017-08-21 10:05:00,63.89,63.92,63.85,63.91,55167.0,35.6438,35.6605,35.6215,35.6549,55167.0
2017-08-21 10:10:00,63.91,63.92,63.81,63.89,62747.0,35.6549,35.6605,35.5992,35.6438,62747.0
2017-08-21 10:15:00,63.89,64.02,63.88,63.99,61446.0,35.6438,35.7163,35.6382,35.6996,61446.0
2017-08-21 10:20:00,63.99,64.02,63.93,63.93,41529.0,35.6996,35.7163,35.6661,35.6661,41529.0
2017-08-21 10:25:00,63.93,64.05,63.93,64.04,41007.0,35.6661,35.7331,35.6661,35.7275,41007.0
2017-08-21 10:30:00,64.04,64.04,63.96,63.98,35146.0,35.7275,35.7275,35.6828,35.694,35146.0
2017-08-21 10:35:00,63.98,64.14,63.95,64.1,81110.0,35.694,35.7833,35.6773,35.7609,81110.0
2017-08-21 10:40:00,64.1,64.19,64.08,64.12,36191.0,35.7609,35.8112,35.7498,35.7721,36191.0
2017-08-21 10:45:00,64.12,64.22,64.12,64.15,44181.0,35.7721,35.8279,35.7721,35.7888,44181.0
2017-08-21 10:50:00,64.16,64.24,64.15,64.24,44596.0,35.7944,35.8391,35.7888,35.8391,44596.0
2017-08-21 10:55:00,64.24,64.25,64.14,64.23,37520.0,35.8391,35.8446,35.7833,35.8335,37520.0
2017-08-21 11:00:00,64.23,64.28,64.21,64.26,69262.0,35.8335,35.8614,35.8223,35.8502,69262.0
2017-08-21 11:05:00,64.26,64.28,64.2,64.21,74779.0,35.8502,35.8614,35.8167,35.8223,74779.0
2017-08-21 11:10:00,64.21,64.27,64.21,64.25,54276.0,35.8223,35.8558,35.8223,35.8446,54276.0
2017-08-21 11:15:00,64.25,64.35,64.24,64.29,39520.0,35.8446,35.9004,35.8391,35.8669,39520.0
2017-08-21 11:20:00,64.29,64.33,64.2,64.2,46796.0,35.8669,35.8893,35.8167,35.8167,46796.0
2017-08-21 11:25:00,64.19,64.26,64.18,64.24,45268.0,35.8112,35.8502,35.8056,35.8391,45268.0
2017-08-21 11:30:00,64.24,64.27,64.18,64.24,55766.0,35.8391,35.8558,35.8056,35.8391,55766.0
2017-08-21 11:35:00,64.25,64.29,64.24,64.26,89063.0,35.8446,35.8669,35.8391,35.8502,89063.0
2017-08-21 11:40:00,64.27,64.28,64.2,64.23,43598.0,35.8558,35.8614,35.8167,35.8335,43598.0
2017-08-21 11:45:00,64.24,64.26,64.19,64.2,29658.0,35.8391,35.8502,35.8112,35.8167,29658.0
2017-08-21 11:50:00,64.19,64.28,64.19,64.26,31302.0,35.8112,35.8614,35.8112,35.8502,31302.0
2017-08-21 11:55:00,64.25,64.28,64.2,64.2,36973.0,35.8446,35.8614,35.8167,35.8167,36973.0
2017-08-21 12:00:00,64.2,64.25,64.2,64.23,42457.0,35.8167,35.8446,35.8167,35.8335,42457.0
2017-08-21 12:05:00,64.23,64.33,64.22,64.32,34704.0,35.8335,35.8893,35.8279,35.8837,34704.0
2017-08-21 12:10:00,64.32,64.35,64.27,64.29,32412.0,35.8837,35.9004,35.8558,35.8669,32412.0
2017-08-21 12:15:00,64.28,64.32,64.27,64.31,25025.0,35.8614,35.8837,35.8558,35.8781,25025.0
2017-08-21 12:20:00,64.3,64.37,64.28,64.33,44297.0,35.8725,35.9116,35.8614,35.8893,44297.0
2017-08-21 12:25:00,64.33,64.4,64.32,64.37,31066.0,35.8893,35.9283,35.8837,35.9116,31066.0
2017-08-21 12:30:00,64.38,64.4,64.36,64.38,25193.0,35.9172,35.9283,35.906,35.9172,25193.0
2017-08-21 12:35:00,64.38,64.43,64.37,64.43,26319.0,35.9172,35.9451,35.9116,35.9451,26319.0
2017-08-21 12:40:00,64.42,64.43,64.37,64.38,18581.0,35.9395,35.9451,35.9116,35.9172,18581.0
2017-08-21 12:45:00,64.37,64.4,64.31,64.33,28825.0,35.9116,35.9283,35.8781,35.8893,28825.0
2017-08-21 12:50:00,64.34,64.38,64.34,64.38,22104.0,35.8948,35.9172,35.8948,35.9172,22104.0
2017-08-21 12:55:00,64.38,64.4,64.37,64.39,19298.0,35.9172,35.9283,35.9116,35.9227,19298.0
2017-08-21 13:00:00,64.38,64.42,64.38,64.41,32213.0,35.9172,35.9395,35.9172,35.9339,32213.0
2017-08-21 13:05:00,64.41,64.43,64.39,64.42,25448.0,35.9339,35.9451,35.9227,35.9395,25448.0
2017-08-21 13:10:00,64.42,64.42,64.41,64.41,14156.0,35.9395,35.9395,35.9339,35.9339,14156.0
2017-08-21 13:15:00,64.42,64.42,64.41,64.41,20897.0,35.9395,35.9395,35.9339,35.9339,20897.0
2017-08-21 13:20:00,64.42,64.45,64.39,64.39,45349.0,35.9395,35.9562,35.9227,35.9227,45349.0
2017-08-21 13:25:00,64.39,64.4,64.36,64.36,20796.0,35.9227,35.9283,35.906,35.906,20796.0
2017-08-21 13:30:00,64.37,64.45,64.36,64.43,45701.0,35.9116,35.9562,35.906,35.9451,45701.0
2017-08-21 13:35:00,64.43,64.44,64.4,64.43,22208.0,35.9451,35.9506,35.9283,35.9451,22208.0
2017-08-21 13:40:00,64.44,64.55,64.43,64.55,35745.0,35.9506,36.012,35.9451,36.012,35745.0
2017-08-21 13:45:00,64.54,64.58,64.51,64.53,32577.0,36.0064,36.0287,35.9897,36.0008,32577.0
2017-08-21 13:50:00,64.53,64.53,64.45,64.45,26253.0,36.0008,36.0008,35.9562,35.9562,26253.0
2017-08-21 13:55:00,64.45,64.46,64.4,64.4,31689.0,35.9562,35.9618,35.9283,35.9283,31689.0
2017-08-21 14:00:00,64.4,64.43,64.38,64.39,33338.0,35.9283,35.9451,35.9172,35.9227,33338.0
2017-08-21 14:05:00,64.38,64.43,64.38,64.38,37113.0,35.9172,35.9451,35.9172,35.9172,37113.0
2017-08-21 14:10:00,64.38,64.41,64.37,64.39,24083.0,35.9172,35.9339,35.9116,35.9227,24083.0
2017-08-21 14:15:00,64.39,64.39,64.34,64.39,23458.0,35.9227,35.9227,35.8948,35.9227,23458.0
2017-08-21 14:20:00,64.39,64.42,64.38,64.41,44545.0,35.9227,35.9395,35.9172,35.9339,44545.0
2017-08-21 14:25:00,64.4,64.41,64.35,64.36,35604.0,35.9283,35.9339,35.9004,35.906,35604.0
2017-08-21 14:30:00,64.36,64.4,64.35,64.37,38519.0,35.906,35.9283,35.9004,35.9116,38519.0
2017-08-21 14:35:00,64.37,64.41,64.37,64.39,17395.0,35.9116,35.9339,35.9116,35.9227,17395.0
2017-08-21 14:40:00,64.39,64.4,64.34,64.37,36476.0,35.9227,35.9283,35.8948,35.9116,36476.0
2017-08-21 14:45:00,64.38,64.41,64.37,64.38,42223.0,35.9172,35.9339,35.9116,35.9172,42223.0
2017-08-21 14:50:00,64.37,64.44,64.37,64.42,27490.0,35.9116,35.9506,35.9116,35.9395,27490.0
2017-08-21 14:55:00,64.42,64.44,64.37,64.4,36988.0,35.9395,35.9506,35.9116,35.9283,36988.0
2017-08-21 15:00:00,64.4,64.41,64.36,64.36,38909.0,35.9283,35.9339,35.906,35.906,38909.0
2017-08-21 15:05:00,64.36,64.4,64.34,64.4,30112.0,35.906,35.9283,35.8948,35.9283,30112.0
2017-08-21 15:10:00,64.39,64.4,64.34,64.38,30401.0,35.9227,35.9283,35.8948,35.9172,30401.0
2017-08-21 15:15:00,64.38,64.44,64.37,64.42,61119.0,35.9172,35.9506,35.9116,35.9395,61119.0
2017-08-21 15:20:00,64.42,64.51,64.41,64.45,74092.0,35.9395,35.9897,35.9339,35.9562,74092.0
2017-08-21 15:25:00,64.45,64.51,64.44,64.46,82510.0,35.9562,35.9897,35.9506,35.9618,82510.0
2017-08-21 15:30:00,64.45,64.48,64.43,64.46,42123.0,35.9562,35.9729,35.9451,35.9618,42123.0
2017-08-21 15:35:00,64.46,64.47,64.41,64.45,70599.0,35.9618,35.9674,35.9339,35.9562,70599.0
2017-08-21 15:40:00,64.46,64.53,64.45,64.5,77902.0,35.9618,36.0008,35.9562,35.9841,77902.0
2017-08-21 15:45:00,64.5,64.52,64.44,64.46,76751.0,35.9841,35.9953,35.9506,35.9618,76751.0
2017-08-21 15:50:00,64.47,64.52,64.46,64.48,132438.0,35.9674,35.9953,35.9618,35.9729,132438.0
2017-08-21 15:55:00,64.48,64.48,64.37,64.38,275417.0,35.9729,35.9729,35.9116,35.9172,275417.0
2017-08-22 09:30:00,64.39,64.54,64.35,64.54,80860.0,35.9227,36.0064,35.9004,36.0064,80860.0
2017-08-22 09:35:00,64.54,64.61,64.47,64.55,100680.0,36.0064,36.0455,35.9674,36.012,100680.0
2017-08-22 09:40:00,64.54,64.57,64.48,64.52,61549.0,36.0064,36.0232,35.9729,35.9953,61549.0
2017-08-22 09:45:00,64.52,64.57,64.47,64.48,55455.0,35.9953,36.0232,35.9674,35.9729,55455.0
2017-08-22 09:50:00,64.48,64.49,64.4,64.42,40007.0,35.9729,35.9785,35.9283,35.9395,40007.0
2017-08-22 09:55:00,64.43,64.47,64.35,64.37,51099.0,35.9451,35.9674,35.9004,35.9116,51099.0
2017-08-22 10:00:00,64.38,64.38,64.3,64.33,91619.0,35.9172,35.9172,35.8725,35.8893,91619.0
2017-08-22 10:05:00,64.33,64.35,64.24,64.28,63952.0,35.8893,35.9004,35.8391,35.8614,63952.0
2017-08-22 10:10:00,64.27,64.27,64.16,64.22,50849.0,35.8558,35.8558,35.7944,35.8279,50849.0
2017-08-22 10:15:00,64.21,64.26,64.19,64.2,48722.0,35.8223,35.8502,35.8112,35.8167,48722.0
2017-08-22 10:20:00,64.2,64.23,64.19,64.2,46689.0,35.8167,35.8335,35.8112,35.8167,46689.0
2017-08-22 10:25:00,64.19,64.24,64.18,64.2,43437.0,35.8112,35.8391,35.8056,35.8167,43437.0
2017-08-22 10:30:00,64.2,64.25,64.16,64.25,32377.0,35.8167,35.8446,35.7944,35.8446,32377.0
2017-08-22 10:35:00,64.24,64.25,64.2,64.24,30256.0,35.8391,35.8446,35.8167,35.8391,30256.0
2017-08-22 10:40:00,64.25,64.27,64.21,64.21,35769.0,35.8446,35.8558,35.8223,35.8223,35769.0
2017-08-22 10:45:00,64.21,64.27,64.19,64.2,90880.0,35.8223,35.8558,35.8112,35.8167,90880.0
2017-08-22 10:50:00,64.2,64.32,64.2,64.21,100753.0,35.8167,35.8837,35.8167,35.8223,100753.0
2017-08-22 10:55:00,64.2,64.21,64.16,64.16,34128.0,35.8167,35.8223,35.7944,35.7944,34128.0
2017-08-22 11:00:00,64.17,64.21,64.09,64.11,46249.0,35.8,35.8223,35.7554,35.7665,46249.0
2017-08-22 11:05:00,64.11,64.19,64.09,64.17,43710.0,35.7665,35.8112,35.7554,35.8,43710.0
2017-08-22 11:10:00,64.17,64.23,64.16,64.17,36714.0,35.8,35.8335,35.7944,35.8,36714.0
2017-08-22 11:15:00,64.16,64.19,64.14,64.14,24102.0,35.7944,35.8112,35.7833,35.7833,24102.0
2017-08-22 11:20:00,64.15,64.23,64.14,64.2,37615.0,35.7888,35.8335,35.7833,35.8167,37615.0
2017-08-22 11:25:00,64.21,64.24,64.14,64.14,29420.0,35.8223,35.8391,35.7833,35.7833,29420.0
2017-08-22 11:30:00,64.14,64.19,64.11,64.14,25302.0,35.7833,35.8112,35.7665,35.7833,25302.0
2017-08-22 11:35:00,64.15,64.18,64.14,64.15,41508.0,35.7888,35.8056,35.7833,35.7888,41508.0
2017-08-22 11:40:00,64.15,64.17,64.14,64.16,28987.0,35.7888,35.8,35.7833,35.7944,28987.0
2017-08-22 11:45:00,64.15,64.19,64.15,64.19,47861.0,35.7888,35.8112,35.7888,35.8112,47861.0
2017-08-22 11:50:00,64.18,64.19,64.01,64.02,87486.0,35.8056,35.8112,35.7107,35.7163,87486.0
2017-08-22 11:55:00,64.01,64.11,63.99,64.11,57033.0,35.7107,35.7665,35.6996,35.7665,57033.0
2017-08-22 12:00:00,64.11,64.12,64.04,64.07,47566.0,35.7665,35.7721,35.7275,35.7442,47566.0
2017-08-22 12:05:00,64.07,64.16,64.05,64.14,38591.0,35.7442,35.7944,35.7331,35.7833,38591.0
2017-08-22 12:10:00,64.14,64.18,64.12,64.17,40340.0,35.7833,35.8056,35.7721,35.8,40340.0
2017-08-22 12:15:00,64.17,64.17,64.11,64.13,20712.0,35.8,35.8,35.7665,35.7777,20712.0
2017-08-22 12:20:00,64.14,64.14,64.08,64.11,27101.0,35.7833,35.7833,35.7498,35.7665,27101.0
2017-08-22 12:25:00,64.11,64.13,64.08,64.09,22279.0,35.7665,35.7777,35.7498,35.7554,22279.0
2017-08-22 12:30:00,64.08,64.12,64.08,64.09,27592.0,35.7498,35.7721,35.7498,35.7554,27592.0
2017-08-22 12:35:00,64.08,64.09,64.04,64.06,26153.0,35.7498,35.7554,35.7275,35.7386,26153.0
2017-08-22 12:40:00,64.06,64.07,64.03,64.05,34529.0,35.7386,35.7442,35.7219,35.7331,34529.0
2017-08-22 12:45:00,64.05,64.06,64.01,64.02,48251.0,35.7331,35.7386,35.7107,35.7163,48251.0
2017-08-22 12:50:00,64.01,64.02,63.99,64.01,20015.0,35.7107,35.7163,35.6996,35.7107,20015.0
2017-08-22 12:55:00,64.02,64.03,64.01,64.01,57176.0,35.7163,35.7219,35.7107,35.7107,57176.0
2017-08-22 13:00:00,64.02,64.08,64.01,64.04,150553.0,35.7163,35.7498,35.7107,35.7275,150553.0
2017-08-22 13:05:00,64.05,64.05,63.98,63.98,29430.0,35.7331,35.7331,35.694,35.694,29430.0
2017-08-22 13:10:00,63.99,64.03,63.98,64.01,26192.0,35.6996,35.7219,35.694,35.7107,26192.0
2017-08-22 13:15:00,64.0,64.02,64.0,64.02,19426.0,35.7052,35.7163,35.7052,35.7163,19426.0
2017-08-22 13:20:00,64.01,64.02,63.98,64.01,40764.0,35.7107,35.7163,35.694,35.7107,40764.0
2017-08-22 13:25:00,64.0,64.05,63.99,64.03,46574.0,35.7052,35.7331,35.6996,35.7219,46574.0
2017-08-22 13:30:00,64.03,64.07,64.0,64.01,42321.0,35.7219,35.7442,35.7052,35.7107,42321.0
2017-08-22 13:35:00,64.01,64.06,64.01,64.03,46273.0,35.7107,35.7386,35.7107,35.7219,46273.0
2017-08-22 13:40:00,64.02,64.06,64.01,64.04,31887.0,35.7163,35.7386,35.7107,35.7275,31887.0
2017-08-22 13:45:00,64.03,64.06,64.02,64.06,27309.0,35.7219,35.7386,35.7163,35.7386,27309.0
2017-08-22 13:50:00,64.05,64.08,64.05,64.07,37386.0,35.7331,35.7498,35.7331,35.7442,37386.0
2017-08-22 13:55:00,64.07,64.09,64.06,64.07,24063.0,35.7442,35.7554,35.7386,35.7442,24063.0
2017-08-22 14:00:00,64.06,64.11,64.06,64.09,32447.0,35.7386,35.7665,35.7386,35.7554,32447.0
2017-08-22 14:05:00,64.1,64.11,64.08,64.11,27668.0,35.7609,35.7665,35.7498,35.7665,27668.0
2017-08-22 14:10:00,64.12,64.12,64.05,64.06,56651.0,35.7721,35.7721,35.7331,35.7386,56651.0
2017-08-22 14:15:00,64.06,64.13,64.06,64.12,33301.0,35.7386,35.7777,35.7386,35.7721,33301.0
2017-08-22 14:20:00,64.12,64.17,64.11,64.12,31652.0,35.7721,35.8,35.7665,35.7721,31652.0
2017-08-22 14:25:00,64.11,64.16,64.1,64.13,40896.0,35.7665,35.7944,35.7609,35.7777,40896.0
2017-08-22 14:30:00,64.12,64.18,64.12,64.15,57496.0,35.7721,35.8056,35.7721,35.7888,57496.0
2017-08-22 14:35:00,64.16,64.17,64.14,64.15,32850.0,35.7944,35.8,35.7833,35.7888,32850.0
2017-08-22 14:40:00,64.14,64.16,64.1,64.11,40774.0,35.7833,35.7944,35.7609,35.7665,40774.0
2017-08-22 14:45:00,64.11,64.11,64.05,64.08,28658.0,35.7665,35.7665,35.7331,35.7498,28658.0
2017-08-22 14:50:00,64.07,64.08,64.05,64.06,41518.0,35.7442,35.7498,35.7331,35.7386,41518.0
2017-08-22 14:55:00,64.06,64.09,64.04,64.06,35709.0,35.7386,35.7554,35.7275,35.7386,35709.0
2017-08-22 15:00:00,64.07,64.07,64.04,64.06,30376.0,35.7442,35.7442,35.7275,35.7386,30376.0
2017-08-22 15:05:00,64.06,64.09,64.04,64.09,32035.0,35.7386,35.7554,35.7275,35.7554,32035.0
2017-08-22 15:10:00,64.09,64.13,64.08,64.1,41269.0,35.7554,35.7777,35.7498,35.7609,41269.0
2017-08-22 15:15:00,64.11,64.16,64.11,64.14,46606.0,35.7665,35.7944,35.7665,35.7833,46606.0
2017-08-22 15:20:00,64.14,64.16,64.09,64.09,62397.0,35.7833,35.7944,35.7554,35.7554,62397.0
2017-08-22 15:25:00,64.09,64.13,64.09,64.13,40287.0,35.7554,35.7777,35.7554,35.7777,40287.0
2017-08-22 15:30:00,64.13,64.14,64.1,64.1,48346.0,35.7777,35.7833,35.7609,35.7609,48346.0
2017-08-22 15:35:00,64.11,64.13,64.07,64.08,54808.0,35.7665,35.7777,35.7442,35.7498,54808.0
2017-08-22 15:40:00,64.08,64.13,64.07,64.11,113750.0,35.7498,35.7777,35.7442,35.7665,113750.0
2017-08-22 15:45:00,64.12,64.17,64.08,64.08,120316.0,35.7721,35.8,35.7498,35.7498,120316.0
2017-08-22 15:50:00,64.09,64.1,64.08,64.09,119525.0,35.7554,35.7609,35.7498,35.7554,119525.0
2017-08-22 15:55:00,64.09,64.1,64.04,64.05,324693.0,35.7554,35.7609,35.7275,35.7331,324693.0
2017-08-23 09:30:00,63.95,64.23,63.91,64.19,112171.0,35.6773,35.8335,35.6549,35.8112,112171.0
2017-08-23 09:35:00,64.2,64.22,63.95,63.97,78648.0,35.8167,35.8279,35.6773,35.6884,78648.0
2017-08-23 09:40:00,63.96,63.96,63.84,63.85,98338.0,35.6828,35.6828,35.6159,35.6215,98338.0
2017-08-23 09:45:00,63.84,63.85,63.78,63.85,84164.0,35.6159,35.6215,35.5824,35.6215,84164.0
2017-08-23 09:50:00,63.85,63.86,63.77,63.79,41229.0,35.6215,35.6271,35.5768,35.588,41229.0
2017-08-23 09:55:00,63.79,63.8,63.66,63.7,88807.0,35.588,35.5936,35.5155,35.5378,88807.0
2017-08-23 10:00:00,63.7,63.78,63.67,63.78,80391.0,35.5378,35.5824,35.5211,35.5824,80391.0
2017-08-23 10:05:00,63.78,63.91,63.78,63.91,49119.0,35.5824,35.6549,35.5824,35.6549,49119.0
2017-08-23 10:10:00,63.92,63.97,63.82,63.94,47526.0,35.6605,35.6884,35.6047,35.6717,47526.0
2017-08-23 10:15:00,63.94,64.0,63.92,63.97,68416.0,35.6717,35.7052,35.6605,35.6884,68416.0
2017-08-23 10:20:00,63.97,64.0,63.91,63.92,27607.0,35.6884,35.7052,35.6549,35.6605,27607.0
2017-08-23 10:25:00,63.92,63.98,63.91,63.97,28618.0,35.6605,35.694,35.6549,35.6884,28618.0
2017-08-23 10:30:00,63.98,64.03,63.97,63.98,98352.0,35.694,35.7219,35.6884,35.694,98352.0
2017-08-23 10:35:00,63.98,64.05,63.96,63.97,67460.0,35.694,35.7331,35.6828,35.6884,67460.0
2017-08-23 10:40:00,63.98,64.04,63.97,63.99,28743.0,35.694,35.7275,35.6884,35.6996,28743.0
2017-08-23 10:45:00,63.99,64.1,63.97,64.08,36484.0,35.6996,35.7609,35.6884,35.7498,36484.0
2017-08-23 10:50:00,64.07,64.08,63.98,64.01,34357.0,35.7442,35.7498,35.694,35.7107,34357.0
2017-08-23 10:55:00,64.02,64.06,63.97,63.98,32579.0,35.7163,35.7386,35.6884,35.694,32579.0
2017-08-23 11:00:00,63.98,64.04,63.97,64.02,40750.0,35.694,35.7275,35.6884,35.7163,40750.0
2017-08-23 11:05:00,64.01,64.04,63.97,63.97,25740.0,35.7107,35.7275,35.6884,35.6884,25740.0
2017-08-23 11:10:00,63.97,64.01,63.89,63.89,58540.0,35.6884,35.7107,35.6438,35.6438,58540.0
2017-08-23 11:15:00,63.89,63.9,63.88,63.89,40904.0,35.6438,35.6494,35.6382,35.6438,40904.0
2017-08-23 11:20:00,63.91,63.95,63.86,63.87,26084.0,35.6549,35.6773,35.6271,35.6326,26084.0
2017-08-23 11:25:00,63.88,63.91,63.75,63.8,54476.0,35.6382,35.6549,35.5657,35.5936,54476.0
2017-08-23 11:30:00,63.8,63.84,63.71,63.74,46859.0,35.5936,35.6159,35.5434,35.5601,46859.0
2017-08-23 11:35:00,63.74,63.75,63.63,63.67,77493.0,35.5601,35.5657,35.4987,35.5211,77493.0
2017-08-23 11:40:00,63.67,63.72,63.62,63.72,37756.0,35.5211,35.5489,35.4932,35.5489,37756.0
2017-08-23 11:45:00,63.71,63.77,63.7,63.73,46197.0,35.5434,35.5768,35.5378,35.5545,46197.0
2017-08-23 11:50:00,63.74,63.75,63.72,63.74,33522.0,35.5601,35.5657,35.5489,35.5601,33522.0
2017-08-23 11:55:00,63.74,63.76,63.72,63.76,35189.0,35.5601,35.5713,35.5489,35.5713,35189.0
2017-08-23 12:00:00,63.75,63.78,63.75,63.78,24788.0,35.5657,35.5824,35.5657,35.5824,24788.0
2017-08-23 12:05:00,63.78,63.78,63.71,63.72,39292.0,35.5824,35.5824,35.5434,35.5489,39292.0
2017-08-23 12:10:00,63.71,63.77,63.71,63.77,30863.0,35.5434,35.5768,35.5434,35.5768,30863.0
2017-08-23 12:15:00,63.77,63.81,63.76,63.8,37691.0,35.5768,35.5992,35.5713,35.5936,37691.0
2017-08-23 12:20:00,63.8,63.81,63.73,63.76,38068.0,35.5936,35.5992,35.5545,35.5713,38068.0
2017-08-23 12:25:00,63.76,63.76,63.71,63.73,26921.0,35.5713,35.5713,35.5434,35.5545,26921.0
2017-08-23 12:30:00,63.74,63.76,63.73,63.75,24522.0,35.5601,35.5713,35.5545,35.5657,24522.0
2017-08-23 12:35:00,63.75,63.76,63.73,63.74,28379.0,35.5657,35.5713,35.5545,35.5601,28379.0
2017-08-23 12:40:00,63.73,63.76,63.72,63.74,21899.0,35.5545,35.5713,35.5489,35.5601,21899.0
2017-08-23 12:45:00,63.75,63.75,63.72,63.73,22935.0,35.5657,35.5657,35.5489,35.5545,22935.0
2017-08-23 12:50:00,63.73,63.75,63.72,63.75,32530.0,35.5545,35.5657,35.5489,35.5657,32530.0
2017-08-23 12:55:00,63.74,63.82,63.74,63.82,29668.0,35.5601,35.6047,35.5601,35.6047,29668.0
2017-08-23 13:00:00,63.82,63.83,63.79,63.83,21905.0,35.6047,35.6103,35.588,35.6103,21905.0
2017-08-23 13:05:00,63.83,63.83,63.79,63.8,31771.0,35.6103,35.6103,35.588,35.5936,31771.0
2017-08-23 13:10:00,63.8,63.81,63.78,63.79,19465.0,35.5936,35.5992,35.5824,35.588,19465.0
2017-08-23 13:15:00,63.8,63.8,63.73,63.74,28446.0,35.5936,35.5936,35.5545,35.5601,28446.0
2017-08-23 13:20:00,63.74,63.74,63.68,63.71,48171.0,35.5601,35.5601,35.5266,35.5434,48171.0
2017-08-23 13:25:00,63.71,63.78,63.71,63.75,28146.0,35.5434,35.5824,35.5434,35.5657,28146.0
2017-08-23 13:30:00,63.75,63.77,63.73,63.74,19488.0,35.5657,35.5768,35.5545,35.5601,19488.0
2017-08-23 13:35:00,63.74,63.75,63.73,63.74,14387.0,35.5601,35.5657,35.5545,35.5601,14387.0
2017-08-23 13:40:00,63.75,63.8,63.74,63.8,30949.0,35.5657,35.5936,35.5601,35.5936,30949.0
2017-08-23 13:45:00,63.8,63.83,63.78,63.82,25308.0,35.5936,35.6103,35.5824,35.6047,25308.0
2017-08-23 13:50:00,63.82,63.82,63.72,63.73,38469.0,35.6047,35.6047,35.5489,35.5545,38469.0
2017-08-23 13:55:00,63.73,63.8,63.72,63.79,26202.0,35.5545,35.5936,35.5489,35.588,26202.0
2017-08-23 14:00:00,63.79,63.85,63.78,63.85,53678.0,35.588,35.6215,35.5824,35.6215,53678.0
2017-08-23 14:05:00,63.85,63.85,63.75,63.75,25700.0,35.6215,35.6215,35.5657,35.5657,25700.0
2017-08-23 14:10:00,63.75,63.85,63.74,63.85,25481.0,35.5657,35.6215,35.5601,35.6215,25481.0
2017-08-23 14:15:00,63.85,63.9,63.84,63.9,32439.0,35.6215,35.6494,35.6159,35.6494,32439.0
2017-08-23 14:20:00,63.9,63.92,63.86,63.92,35642.0,35.6494,35.6605,35.6271,35.6605,35642.0
2017-08-23 14:25:00,63.91,63.92,63.85,63.86,26310.0,35.6549,35.6605,35.6215,35.6271,26310.0
2017-08-23 14:30:00,63.86,63.93,63.85,63.92,32284.0,35.6271,35.6661,35.6215,35.6605,32284.0
2017-08-23 14:35:00,63.92,63.92,63.91,63.92,10895.0,35.6605,35.6605,35.6549,35.6605,10895.0
2017-08-23 14:40:00,63.92,63.98,63.92,63.95,39965.0,35.6605,35.694,35.6605,35.6773,39965.0
2017-08-23 14:45:00,63.96,63.98,63.94,63.95,25149.0,35.6828,35.694,35.6717,35.6773,25149.0
2017-08-23 14:50:00,63.94,63.97,63.92,63.96,34914.0,35.6717,35.6884,35.6605,35.6828,34914.0
2017-08-23 14:55:00,63.96,63.99,63.95,63.97,38243.0,35.6828,35.6996,35.6773,35.6884,38243.0
2017-08-23 15:00:00,63.98,63.99,63.97,63.97,40949.0,35.694,35.6996,35.6884,35.6884,40949.0
2017-08-23 15:05:00,63.98,63.98,63.93,63.93,28249.0,35.694,35.694,35.6661,35.6661,28249.0
2017-08-23 15:10:00,63.93,63.94,63.9,63.91,27577.0,35.6661,35.6717,35.6494,35.6549,27577.0
2017-08-23 15:15:00,63.92,63.98,63.91,63.98,39671.0,35.6605,35.694,35.6549,35.694,39671.0
2017-08-23 15:20:00,63.98,63.99,63.92,63.96,55878.0,35.694,35.6996,35.6605,35.6828,55878.0
2017-08-23 15:25:00,63.96,64.0,63.95,63.95,32645.0,35.6828,35.7052,35.6773,35.6773,32645.0
2017-08-23 15:30:00,63.95,63.96,63.91,63.91,61158.0,35.6773,35.6828,35.6549,35.6549,61158.0
2017-08-23 15:35:00,63.92,63.99,63.91,63.97,74882.0,35.6605,35.6996,35.6549,35.6884,74882.0
2017-08-23 15:40:00,63.97,63.97,63.79,63.79,173225.0,35.6884,35.6884,35.588,35.588,173225.0
2017-08-23 15:45:00,63.79,63.8,63.7,63.72,203364.0,35.588,35.5936,35.5378,35.5489,203364.0
2017-08-23 15:50:00,63.72,63.75,63.69,63.71,239236.0,35.5489,35.5657,35.5322,35.5434,239236.0
2017-08-23 15:55:00,63.71,63.72,63.69,63.7,382590.0,35.5434,35.5489,35.5322,35.5378,382590.0
2017-08-24 09:30:00,63.81,63.82,63.46,63.56,163491.0,35.5992,35.6047,35.4039,35.4597,163491.0
2017-08-24 09:35:00,63.53,63.92,63.52,63.85,95232.0,35.4429,35.6605,35.4374,35.6215,95232.0
2017-08-24 09:40:00,63.85,63.87,63.71,63.73,43202.0,35.6215,35.6326,35.5434,35.5545,43202.0
2017-08-24 09:45:00,63.73,63.8,63.67,63.73,49330.0,35.5545,35.5936,35.5211,35.5545,49330.0
2017-08-24 09:50:00,63.72,63.73,63.6,63.63,50429.0,35.5489,35.5545,35.482,35.4987,50429.0
2017-08-24 09:55:00,63.61,63.62,63.5,63.59,50792.0,35.4876,35.4932,35.4262,35.4764,50792.0
2017-08-24 10:00:00,63.58,63.59,63.42,63.43,50391.0,35.4708,35.4764,35.3816,35.3872,50391.0
2017-08-24 10:05:00,63.43,63.55,63.42,63.54,38386.0,35.3872,35.4541,35.3816,35.4485,38386.0
2017-08-24 10:10:00,63.54,63.62,63.52,63.6,40211.0,35.4485,35.4932,35.4374,35.482,40211.0
2017-08-24 10:15:00,63.6,63.65,63.57,63.64,49971.0,35.482,35.5099,35.4653,35.5043,49971.0
2017-08-24 10:20:00,63.64,63.72,63.62,63.7,82153.0,35.5043,35.5489,35.4932,35.5378,82153.0
2017-08-24 10:25:00,63.71,63.72,63.65,63.69,48279.0,35.5434,35.5489,35.5099,35.5322,48279.0
2017-08-24 10:30:00,63.68,63.7,63.66,63.68,47879.0,35.5266,35.5378,35.5155,35.5266,47879.0
2017-08-24 10:35:00,63.68,63.72,63.67,63.68,57780.0,35.5266,35.5489,35.5211,35.5266,57780.0
2017-08-24 10:40:00,63.68,63.73,63.65,63.7,37869.0,35.5266,35.5545,35.5099,35.5378,37869.0
2017-08-24 10:45:00,63.7,63.75,63.66,63.74,67504.0,35.5378,35.5657,35.5155,35.5601,67504.0
2017-08-24 10:50:00,63.74,63.75,63.69,63.73,59477.0,35.5601,35.5657,35.5322,35.5545,59477.0
2017-08-24 10:55:00,63.74,63.77,63.71,63.74,56307.0,35.5601,35.5768,35.5434,35.5601,56307.0
2017-08-24 11:00:00,63.73,63.82,63.72,63.77,122435.0,35.5545,35.6047,35.5489,35.5768,122435.0
2017-08-24 11:05:00,63.77,63.93,63.76,63.89,94799.0,35.5768,35.6661,35.5713,35.6438,94799.0
2017-08-24 11:10:00,63.9,63.9,63.67,63.68,47688.0,35.6494,35.6494,35.5211,35.5266,47688.0
2017-08-24 11:15:00,63.69,63.72,63.63,63.66,39522.0,35.5322,35.5489,35.4987,35.5155,39522.0
2017-08-24 11:20:00,63.65,63.65,63.57,63.57,38555.0,35.5099,35.5099,35.4653,35.4653,38555.0
2017-08-24 11:25:00,63.57,63.58,63.46,63.51,44242.0,35.4653,35.4708,35.4039,35.4318,44242.0
2017-08-24 11:30:00,63.51,63.55,63.48,63.51,40837.0,35.4318,35.4541,35.4151,35.4318,40837.0
2017-08-24 11:35:00,63.51,63.56,63.49,63.55,45054.0,35.4318,35.4597,35.4206,35.4541,45054.0
2017-08-24 11:40:00,63.55,63.58,63.53,63.54,51783.0,35.4541,35.4708,35.4429,35.4485,51783.0
2017-08-24 11:45:00,63.55,63.61,63.54,63.59,37515.0,35.4541,35.4876,35.4485,35.4764,37515.0
2017-08-24 11:50:00,63.59,63.61,63.55,63.58,37208.0,35.4764,35.4876,35.4541,35.4708,37208.0
2017-08-24 11:55:00,63.57,63.57,63.51,63.56,32753.0,35.4653,35.4653,35.4318,35.4597,32753.0
2017-08-24 12:00:00,63.57,63.58,63.52,63.53,29510.0,35.4653,35.4708,35.4374,35.4429,29510.0
2017-08-24 12:05:00,63.54,63.56,63.5,63.51,27613.0,35.4485,35.4597,35.4262,35.4318,27613.0
2017-08-24 12:10:00,63.52,63.54,63.48,63.49,28000.0,35.4374,35.4485,35.4151,35.4206,28000.0
2017-08-24 12:15:00,63.48,63.48,63.42,63.45,31887.0,35.4151,35.4151,35.3816,35.3983,31887.0
2017-08-24 12:20:00,63.45,63.45,63.41,63.43,15168.0,35.3983,35.3983,35.376,35.3872,15168.0
2017-08-24 12:25:00,63.43,63.46,63.41,63.43,27123.0,35.3872,35.4039,35.376,35.3872,27123.0
2017-08-24 12:30:00,63.43,63.47,63.43,63.47,24601.0,35.3872,35.4095,35.3872,35.4095,24601.0
2017-08-24 12:35:00,63.47,63.47,63.39,63.46,40468.0,35.4095,35.4095,35.3648,35.4039,40468.0
2017-08-24 12:40:00,63.45,63.47,63.44,63.44,22486.0,35.3983,35.4095,35.3927,35.3927,22486.0
2017-08-24 12:45:00,63.44,63.45,63.36,63.38,42442.0,35.3927,35.3983,35.3481,35.3593,42442.0
2017-08-24 12:50:00,63.39,63.39,63.34,63.35,34612.0,35.3648,35.3648,35.3369,35.3425,34612.0
2017-08-24 12:55:00,63.35,63.38,63.34,63.35,23708.0,35.3425,35.3593,35.3369,35.3425,23708.0
2017-08-24 13:00:00,63.35,63.36,63.32,63.33,24398.0,35.3425,35.3481,35.3258,35.3314,24398.0
2017-08-24 13:05:00,63.33,63.35,63.31,63.34,27641.0,35.3314,35.3425,35.3202,35.3369,27641.0
2017-08-24 13:10:00,63.35,63.45,63.34,63.44,54264.0,35.3425,35.3983,35.3369,35.3927,54264.0
2017-08-24 13:15:00,63.44,63.48,63.42,63.45,37919.0,35.3927,35.4151,35.3816,35.3983,37919.0
2017-08-24 13:20:00,63.45,63.5,63.44,63.49,22449.0,35.3983,35.4262,35.3927,35.4206,22449.0
2017-08-24 13:25:00,63.48,63.5,63.41,63.49,70751.0,35.4151,35.4262,35.376,35.4206,70751.0
2017-08-24 13:30:00,63.48,63.53,63.47,63.5,31779.0,35.4151,35.4429,35.4095,35.4262,31779.0
2017-08-24 13:35:00,63.49,63.54,63.47,63.51,44430.0,35.4206,35.4485,35.4095,35.4318,44430.0
2017-08-24 13:40:00,63.52,63.52,63.48,63.49,20529.0,35.4374,35.4374,35.4151,35.4206,20529.0
2017-08-24 13:45:00,63.49,63.52,63.48,63.51,20742.0,35.4206,35.4374,35.4151,35.4318,20742.0
2017-08-24 13:50:00,63.52,63.55,63.47,63.47,32242.0,35.4374,35.4541,35.4095,35.4095,32242.0
2017-08-24 13:55:00,63.47,63.51,63.43,63.44,46513.0,35.4095,35.4318,35.3872,35.3927,46513.0
2017-08-24 14:00:00,63.43,63.56,63.43,63.55,51362.0,35.3872,35.4597,35.3872,35.4541,51362.0
2017-08-24 14:05:00,63.55,63.56,63.47,63.47,46022.0,35.4541,35.4597,35.4095,35.4095,46022.0
2017-08-24 14:10:00,63.47,63.47,63.4,63.42,24679.0,35.4095,35.4095,35.3704,35.3816,24679.0
2017-08-24 14:15:00,63.42,63.51,63.42,63.5,30540.0,35.3816,35.4318,35.3816,35.4262,30540.0
2017-08-24 14:20:00,63.5,63.51,63.45,63.47,26845.0,35.4262,35.4318,35.3983,35.4095,26845.0
2017-08-24 14:25:00,63.48,63.5,63.44,63.45,27341.0,35.4151,35.4262,35.3927,35.3983,27341.0
2017-08-24 14:30:00,63.44,63.5,63.42,63.46,47970.0,35.3927,35.4262,35.3816,35.4039,47970.0
2017-08-24 14:35:00,63.46,63.52,63.46,63.51,39829.0,35.4039,35.4374,35.4039,35.4318,39829.0
2017-08-24 14:40:00,63.5,63.52,63.48,63.5,24433.0,35.4262,35.4374,35.4151,35.4262,24433.0
2017-08-24 14:45:00,63.5,63.6,63.49,63.58,112447.0,35.4262,35.482,35.4206,35.4708,112447.0
2017-08-24 14:50:00,63.57,63.61,63.54,63.6,41631.0,35.4653,35.4876,35.4485,35.482,41631.0
2017-08-24 14:55:00,63.59,63.73,63.59,63.71,71401.0,35.4764,35.5545,35.4764,35.5434,71401.0
2017-08-24 15:00:00,63.72,63.72,63.65,63.69,72725.0,35.5489,35.5489,35.5099,35.5322,72725.0
2017-08-24 15:05:00,63.68,63.74,63.66,63.68,49851.0,35.5266,35.5601,35.5155,35.5266,49851.0
2017-08-24 15:10:00,63.68,63.69,63.64,63.69,37932.0,35.5266,35.5322,35.5043,35.5322,37932.0
2017-08-24 15:15:00,63.69,63.74,63.67,63.74,138507.0,35.5322,35.5601,35.5211,35.5601,138507.0
2017-08-24 15:20:00,63.74,63.74,63.64,63.7,85497.0,35.5601,35.5601,35.5043,35.5378,85497.0
2017-08-24 15:25:00,63.7,63.72,63.68,63.71,66950.0,35.5378,35.5489,35.5266,35.5434,66950.0
2017-08-24 15:30:00,63.71,63.72,63.65,63.69,50522.0,35.5434,35.5489,35.5099,35.5322,50522.0
2017-08-24 15:35:00,63.7,63.71,63.65,63.71,77215.0,35.5378,35.5434,35.5099,35.5434,77215.0
2017-08-24 15:40:00,63.7,63.71,63.61,63.65,93070.0,35.5378,35.5434,35.4876,35.5099,93070.0
2017-08-24 15:45:00,63.65,63.68,63.59,63.59,104869.0,35.5099,35.5266,35.4764,35.4764,104869.0
2017-08-24 15:50:00,63.59,63.6,63.51,63.55,186836.0,35.4764,35.482,35.4318,35.4541,186836.0
2017-08-24 15:55:00,63.55,63.63,63.54,63.59,195555.0,35.4541,35.4987,35.4485,35.4764,195555.0
2017-08-25 09:30:00,63.89,63.97,63.8,63.88,117009.0,35.6438,35.6884,35.5936,35.6382,117009.0
2017-08-25 09:35:00,63.9,63.97,63.81,63.93,39026.0,35.6494,35.6884,35.5992,35.6661,39026.0
2017-08-25 09:40:00,63.93,63.94,63.86,63.94,44046.0,35.6661,35.6717,35.6271,35.6717,44046.0
2017-08-25 09:45:00,63.94,64.12,63.9,64.11,61014.0,35.6717,35.7721,35.6494,35.7665,61014.0
2017-08-25 09:50:00,64.13,64.26,64.13,64.16,61435.0,35.7777,35.8502,35.7777,35.7944,61435.0
2017-08-25 09:55:00,64.15,64.21,64.1,64.13,33701.0,35.7888,35.8223,35.7609,35.7777,33701.0
2017-08-25 10:00:00,64.14,64.29,64.12,64.18,76129.0,35.7833,35.8669,35.7721,35.8056,76129.0
2017-08-25 10:05:00,64.2,64.28,64.16,64.24,39250.0,35.8167,35.8614,35.7944,35.8391,39250.0
2017-08-25 10:10:00,64.23,64.34,64.22,64.33,46351.0,35.8335,35.8948,35.8279,35.8893,46351.0
2017-08-25 10:15:00,64.32,64.52,64.32,64.5,84759.0,35.8837,35.9953,35.8837,35.9841,84759.0
2017-08-25 10:20:00,64.5,64.56,64.47,64.51,74769.0,35.9841,36.0176,35.9674,35.9897,74769.0
2017-08-25 10:25:00,64.5,64.55,64.38,64.39,112724.0,35.9841,36.012,35.9172,35.9227,112724.0
2017-08-25 10:30:00,64.39,64.44,64.36,64.39,57424.0,35.9227,35.9506,35.906,35.9227,57424.0
2017-08-25 10:35:00,64.39,64.44,64.38,64.4,53728.0,35.9227,35.9506,35.9172,35.9283,53728.0
2017-08-25 10:40:00,64.41,64.41,64.34,64.37,53149.0,35.9339,35.9339,35.8948,35.9116,53149.0
2017-08-25 10:45:00,64.36,64.42,64.34,64.36,39108.0,35.906,35.9395,35.8948,35.906,39108.0
2017-08-25 10:50:00,64.36,64.49,64.35,64.45,49092.0,35.906,35.9785,35.9004,35.9562,49092.0
2017-08-25 10:55:00,64.46,64.47,64.43,64.46,34488.0,35.9618,35.9674,35.9451,35.9618,34488.0
2017-08-25 11:00:00,64.46,64.49,64.33,64.34,42511.0,35.9618,35.9785,35.8893,35.8948,42511.0
2017-08-25 11:05:00,64.34,64.36,64.32,64.34,42054.0,35.8948,35.906,35.8837,35.8948,42054.0
2017-08-25 11:10:00,64.34,64.37,64.29,64.3,39869.0,35.8948,35.9116,35.8669,35.8725,39869.0
2017-08-25 11:15:00,64.31,64.32,64.25,64.26,26667.0,35.8781,35.8837,35.8446,35.8502,26667.0
2017-08-25 11:20:00,64.27,64.29,64.23,64.28,32320.0,35.8558,35.8669,35.8335,35.8614,32320.0
2017-08-25 11:25:00,64.28,64.32,64.24,64.25,40933.0,35.8614,35.8837,35.8391,35.8446,40933.0
2017-08-25 11:30:00,64.26,64.3,64.25,64.29,42882.0,35.8502,35.8725,35.8446,35.8669,42882.0
2017-08-25 11:35:00,64.29,64.31,64.26,64.28,36812.0,35.8669,35.8781,35.8502,35.8614,36812.0
2017-08-25 11:40:00,64.28,64.37,64.28,64.35,25435.0,35.8614,35.9116,35.8614,35.9004,25435.0
2017-08-25 11:45:00,64.35,64.36,64.3,64.31,21170.0,35.9004,35.906,35.8725,35.8781,21170.0
2017-08-25 11:50:00,64.31,64.35,64.31,64.34,17200.0,35.8781,35.9004,35.8781,35.8948,17200.0
2017-08-25 11:55:00,64.33,64.36,64.32,64.33,42064.0,35.8893,35.906,35.8837,35.8893,42064.0
2017-08-25 12:00:00,64.33,64.33,64.3,64.32,20281.0,35.8893,35.8893,35.8725,35.8837,20281.0
2017-08-25 12:05:00,64.32,64.35,64.31,64.31,38462.0,35.8837,35.9004,35.8781,35.8781,38462.0
2017-08-25 12:10:00,64.31,64.32,64.26,64.28,39678.0,35.8781,35.8837,35.8502,35.8614,39678.0
2017-08-25 12:15:00,64.28,64.28,64.24,64.27,26486.0,35.8614,35.8614,35.8391,35.8558,26486.0
2017-08-25 12:20:00,64.27,64.3,64.27,64.3,20988.0,35.8558,35.8725,35.8558,35.8725,20988.0
2017-08-25 12:25:00,64.3,64.3,64.26,64.29,22734.0,35.8725,35.8725,35.8502,35.8669,22734.0
2017-08-25 12:30:00,64.28,64.31,64.28,64.3,16575.0,35.8614,35.8781,35.8614,35.8725,16575.0
2017-08-25 12:35:00,64.3,64.38,64.29,64.37,47773.0,35.8725,35.9172,35.8669,35.9116,47773.0
2017-08-25 12:40:00,64.36,64.38,64.29,64.32,25221.0,35.906,35.9172,35.8669,35.8837,25221.0
2017-08-25 12:45:00,64.31,64.33,64.3,64.32,13396.0,35.8781,35.8893,35.8725,35.8837,13396.0
2017-08-25 12:50:00,64.32,64.39,64.31,64.39,27158.0,35.8837,35.9227,35.8781,35.9227,27158.0
2017-08-25 12:55:00,64.39,64.4,64.38,64.39,26509.0,35.9227,35.9283,35.9172,35.9227,26509.0
2017-08-25 13:00:00,64.38,64.4,64.38,64.4,30498.0,35.9172,35.9283,35.9172,35.9283,30498.0
2017-08-25 13:05:00,64.41,64.41,64.37,64.4,23301.0,35.9339,35.9339,35.9116,35.9283,23301.0
2017-08-25 13:10:00,64.39,64.42,64.39,64.4,27390.0,35.9227,35.9395,35.9227,35.9283,27390.0
2017-08-25 13:15:00,64.41,64.41,64.38,64.39,16684.0,35.9339,35.9339,35.9172,35.9227,16684.0
2017-08-25 13:20:00,64.38,64.4,64.37,64.4,23222.0,35.9172,35.9283,35.9116,35.9283,23222.0
2017-08-25 13:25:00,64.4,64.4,64.38,64.39,8702.0,35.9283,35.9283,35.9172,35.9227,8702.0
2017-08-25 13:30:00,64.38,64.4,64.35,64.36,19970.0,35.9172,35.9283,35.9004,35.906,19970.0
2017-08-25 13:35:00,64.35,64.36,64.31,64.31,18972.0,35.9004,35.906,35.8781,35.8781,18972.0
2017-08-25 13:40:00,64.31,64.36,64.31,64.34,23379.0,35.8781,35.906,35.8781,35.8948,23379.0
2017-08-25 13:45:00,64.34,64.34,64.32,64.34,25880.0,35.8948,35.8948,35.8837,35.8948,25880.0
2017-08-25 13:50:00,64.33,64.34,64.31,64.31,17631.0,35.8893,35.8948,35.8781,35.8781,17631.0
2017-08-25 13:55:00,64.31,64.33,64.31,64.33,48394.0,35.8781,35.8893,35.8781,35.8893,48394.0
2017-08-25 14:00:00,64.33,64.33,64.3,64.32,22762.0,35.8893,35.8893,35.8725,35.8837,22762.0
2017-08-25 14:05:00,64.31,64.32,64.27,64.28,26663.0,35.8781,35.8837,35.8558,35.8614,26663.0
2017-08-25 14:10:00,64.27,64.28,64.21,64.24,29307.0,35.8558,35.8614,35.8223,35.8391,29307.0
2017-08-25 14:15:00,64.23,64.24,64.2,64.2,24619.0,35.8335,35.8391,35.8167,35.8167,24619.0
2017-08-25 14:20:00,64.2,64.21,64.19,64.2,39234.0,35.8167,35.8223,35.8112,35.8167,39234.0
2017-08-25 14:25:00,64.2,64.24,64.2,64.23,39365.0,35.8167,35.8391,35.8167,35.8335,39365.0
2017-08-25 14:30:00,64.22,64.25,64.22,64.23,35777.0,35.8279,35.8446,35.8279,35.8335,35777.0
2017-08-25 14:35:00,64.23,64.25,64.22,64.24,54367.0,35.8335,35.8446,35.8279,35.8391,54367.0
2017-08-25 14:40:00,64.23,64.27,64.23,64.26,49232.0,35.8335,35.8558,35.8335,35.8502,49232.0
2017-08-25 14:45:00,64.26,64.26,64.23,64.25,22458.0,35.8502,35.8502,35.8335,35.8446,22458.0
2017-08-25 14:50:00,64.25,64.27,64.24,64.26,17469.0,35.8446,35.8558,35.8391,35.8502,17469.0
2017-08-25 14:55:00,64.27,64.3,64.24,64.25,24682.0,35.8558,35.8725,35.8391,35.8446,24682.0
2017-08-25 15:00:00,64.25,64.25,64.17,64.19,42197.0,35.8446,35.8446,35.8,35.8112,42197.0
2017-08-25 15:05:00,64.19,64.2,64.15,64.2,35641.0,35.8112,35.8167,35.7888,35.8167,35641.0
2017-08-25 15:10:00,64.21,64.28,64.19,64.21,43155.0,35.8223,35.8614,35.8112,35.8223,43155.0
2017-08-25 15:15:00,64.21,64.22,64.17,64.19,25356.0,35.8223,35.8279,35.8,35.8112,25356.0
2017-08-25 15:20:00,64.19,64.22,64.15,64.16,53035.0,35.8112,35.8279,35.7888,35.7944,53035.0
2017-08-25 15:25:00,64.16,64.18,64.13,64.17,38122.0,35.7944,35.8056,35.7777,35.8,38122.0
2017-08-25 15:30:00,64.17,64.17,64.11,64.13,37279.0,35.8,35.8,35.7665,35.7777,37279.0
2017-08-25 15:35:00,64.12,64.12,64.03,64.09,68325.0,35.7721,35.7721,35.7219,35.7554,68325.0
2017-08-25 15:40:00,64.08,64.16,64.08,64.16,73694.0,35.7498,35.7944,35.7498,35.7944,73694.0
2017-08-25 15:45:00,64.16,64.22,64.14,64.22,98452.0,35.7944,35.8279,35.7833,35.8279,98452.0
2017-08-25 15:50:00,64.22,64.23,64.18,64.19,111270.0,35.8279,35.8335,35.8056,35.8112,111270.0
2017-08-25 15:55:00,64.19,64.2,64.05,64.06,229311.0,35.8112,35.8167,35.7331,35.7386,229311.0
2017-08-28 09:30:00,64.0,64.05,63.97,64.05,146374.0,35.7052,35.7331,35.6884,35.7331,146374.0
2017-08-28 09:35:00,64.03,64.15,64.01,64.04,66641.0,35.7219,35.7888,35.7107,35.7275,66641.0
2017-08-28 09:40:00,64.03,64.13,64.03,64.06,46021.0,35.7219,35.7777,35.7219,35.7386,46021.0
2017-08-28 09:45:00,64.06,64.07,64.01,64.04,58897.0,35.7386,35.7442,35.7107,35.7275,58897.0
2017-08-28 09:50:00,64.04,64.13,64.03,64.05,55758.0,35.7275,35.7777,35.7219,35.7331,55758.0
2017-08-28 09:55:00,64.07,64.1,64.03,64.03,41277.0,35.7442,35.7609,35.7219,35.7219,41277.0
2017-08-28 10:00:00,64.03,64.05,63.96,63.97,43170.0,35.7219,35.7331,35.6828,35.6884,43170.0
2017-08-28 10:05:00,63.97,63.99,63.91,63.95,54231.0,35.6884,35.6996,35.6549,35.6773,54231.0
2017-08-28 10:10:00,63.95,64.08,63.94,64.05,56671.0,35.6773,35.7498,35.6717,35.7331,56671.0
2017-08-28 10:15:00,64.04,64.06,64.02,64.02,41973.0,35.7275,35.7386,35.7163,35.7163,41973.0
2017-08-28 10:20:00,64.03,64.12,64.01,64.12,37413.0,35.7219,35.7721,35.7107,35.7721,37413.0
2017-08-28 10:25:00,64.11,64.15,64.06,64.11,42394.0,35.7665,35.7888,35.7386,35.7665,42394.0
2017-08-28 10:30:00,64.12,64.17,64.08,64.14,44157.0,35.7721,35.8,35.7498,35.7833,44157.0
2017-08-28 10:35:00,64.15,64.19,64.12,64.19,47229.0,35.7888,35.8112,35.7721,35.8112,47229.0
2017-08-28 10:40:00,64.19,64.26,64.18,64.26,36463.0,35.8112,35.8502,35.8056,35.8502,36463.0
2017-08-28 10:45:00,64.26,64.26,64.16,64.17,49946.0,35.8502,35.8502,35.7944,35.8,49946.0
2017-08-28 10:50:00,64.16,64.16,64.07,64.08,27898.0,35.7944,35.7944,35.7442,35.7498,27898.0
2017-08-28 10:55:00,64.08,64.13,64.02,64.03,49581.0,35.7498,35.7777,35.7163,35.7219,49581.0
2017-08-28 11:00:00,64.03,64.04,63.98,64.01,29453.0,35.7219,35.7275,35.694,35.7107,29453.0
2017-08-28 11:05:00,64.01,64.05,63.99,64.03,32415.0,35.7107,35.7331,35.6996,35.7219,32415.0
2017-08-28 11:10:00,64.04,64.05,64.02,64.03,32669.0,35.7275,35.7331,35.7163,35.7219,32669.0
2017-08-28 11:15:00,64.03,64.07,64.02,64.06,24780.0,35.7219,35.7442,35.7163,35.7386,24780.0
2017-08-28 11:20:00,64.06,64.06,64.04,64.05,27150.0,35.7386,35.7386,35.7275,35.7331,27150.0
2017-08-28 11:25:00,64.04,64.06,64.02,64.03,49802.0,35.7275,35.7386,35.7163,35.7219,49802.0
2017-08-28 11:30:00,64.02,64.03,63.96,63.99,46467.0,35.7163,35.7219,35.6828,35.6996,46467.0
2017-08-28 11:35:00,63.99,64.0,63.98,63.99,26223.0,35.6996,35.7052,35.694,35.6996,26223.0
2017-08-28 11:40:00,64.0,64.0,63.97,63.99,46981.0,35.7052,35.7052,35.6884,35.6996,46981.0
2017-08-28 11:45:00,63.98,63.99,63.91,63.94,75178.0,35.694,35.6996,35.6549,35.6717,75178.0
2017-08-28 11:50:00,63.95,63.97,63.93,63.93,40711.0,35.6773,35.6884,35.6661,35.6661,40711.0
2017-08-28 11:55:00,63.93,63.99,63.92,63.95,24909.0,35.6661,35.6996,35.6605,35.6773,24909.0
2017-08-28 12:00:00,63.96,63.96,63.9,63.91,19555.0,35.6828,35.6828,35.6494,35.6549,19555.0
2017-08-28 12:05:00,63.91,63.92,63.89,63.89,25803.0,35.6549,35.6605,35.6438,35.6438,25803.0
2017-08-28 12:10:00,63.9,63.97,63.89,63.97,27312.0,35.6494,35.6884,35.6438,35.6884,27312.0
2017-08-28 12:15:00,63.97,63.97,63.91,63.92,31354.0,35.6884,35.6884,35.6549,35.6605,31354.0
2017-08-28 12:20:00,63.93,63.93,63.79,63.87,170546.0,35.6661,35.6661,35.588,35.6326,170546.0
2017-08-28 12:25:00,63.88,63.92,63.88,63.89,35584.0,35.6382,35.6605,35.6382,35.6438,35584.0
2017-08-28 12:30:00,63.88,63.92,63.86,63.9,30132.0,35.6382,35.6605,35.6271,35.6494,30132.0
2017-08-28 12:35:00,63.91,63.94,63.91,63.92,18497.0,35.6549,35.6717,35.6549,35.6605,18497.0
2017-08-28 12:40:00,63.92,63.93,63.85,63.86,21716.0,35.6605,35.6661,35.6215,35.6271,21716.0
2017-08-28 12:45:00,63.86,63.88,63.84,63.87,16252.0,35.6271,35.6382,35.6159,35.6326,16252.0
2017-08-28 12:50:00,63.87,63.88,63.86,63.87,23187.0,35.6326,35.6382,35.6271,35.6326,23187.0
2017-08-28 12:55:00,63.88,63.93,63.88,63.92,29725.0,35.6382,35.6661,35.6382,35.6605,29725.0
2017-08-28 13:00:00,63.91,63.94,63.9,63.93,23183.0,35.6549,35.6717,35.6494,35.6661,23183.0
2017-08-28 13:05:00,63.94,63.96,63.94,63.95,29797.0,35.6717,35.6828,35.6717,35.6773,29797.0
2017-08-28 13:10:00,63.94,64.05,63.94,64.03,38947.0,35.6717,35.7331,35.6717,35.7219,38947.0
2017-08-28 13:15:00,64.03,64.03,64.01,64.02,21966.0,35.7219,35.7219,35.7107,35.7163,21966.0
2017-08-28 13:20:00,64.02,64.03,63.98,63.99,28139.0,35.7163,35.7219,35.694,35.6996,28139.0
2017-08-28 13:25:00,63.98,64.04,63.97,64.04,37849.0,35.694,35.7275,35.6884,35.7275,37849.0
2017-08-28 13:30:00,64.04,64.05,64.0,64.03,33599.0,35.7275,35.7331,35.7052,35.7219,33599.0
2017-08-28 13:35:00,64.03,64.04,64.01,64.04,32387.0,35.7219,35.7275,35.7107,35.7275,32387.0
2017-08-28 13:40:00,64.03,64.05,64.02,64.03,41030.0,35.7219,35.7331,35.7163,35.7219,41030.0
2017-08-28 13:45:00,64.04,64.09,64.03,64.09,46750.0,35.7275,35.7554,35.7219,35.7554,46750.0
2017-08-28 13:50:00,64.09,64.09,64.06,64.06,30549.0,35.7554,35.7554,35.7386,35.7386,30549.0
2017-08-28 13:55:00,64.06,64.1,64.03,64.1,37632.0,35.7386,35.7609,35.7219,35.7609,37632.0
2017-08-28 14:00:00,64.1,64.12,64.09,64.11,26067.0,35.7609,35.7721,35.7554,35.7665,26067.0
2017-08-28 14:05:00,64.12,64.15,64.09,64.09,32143.0,35.7721,35.7888,35.7554,35.7554,32143.0
2017-08-28 14:10:00,64.09,64.11,64.06,64.11,64959.0,35.7554,35.7665,35.7386,35.7665,64959.0
2017-08-28 14:15:00,64.11,64.14,64.09,64.14,26590.0,35.7665,35.7833,35.7554,35.7833,26590.0
2017-08-28 14:20:00,64.14,64.18,64.12,64.16,40878.0,35.7833,35.8056,35.7721,35.7944,40878.0
2017-08-28 14:25:00,64.17,64.17,64.06,64.09,60580.0,35.8,35.8,35.7386,35.7554,60580.0
2017-08-28 14:30:00,64.09,64.1,64.03,64.06,38633.0,35.7554,35.7609,35.7219,35.7386,38633.0
2017-08-28 14:35:00,64.06,64.06,63.98,64.03,52691.0,35.7386,35.7386,35.694,35.7219,52691.0
2017-08-28 14:40:00,64.03,64.06,64.02,64.06,22060.0,35.7219,35.7386,35.7163,35.7386,22060.0
2017-08-28 14:45:00,64.06,64.1,64.04,64.06,38045.0,35.7386,35.7609,35.7275,35.7386,38045.0
2017-08-28 14:50:00,64.06,64.07,64.02,64.03,36898.0,35.7386,35.7442,35.7163,35.7219,36898.0
2017-08-28 14:55:00,64.02,64.05,64.01,64.03,29894.0,35.7163,35.7331,35.7107,35.7219,29894.0
2017-08-28 15:00:00,64.02,64.04,64.02,64.03,21918.0,35.7163,35.7275,35.7163,35.7219,21918.0
2017-08-28 15:05:00,64.03,64.04,63.95,63.97,64416.0,35.7219,35.7275,35.6773,35.6884,64416.0
2017-08-28 15:10:00,63.97,63.97,63.91,63.92,50436.0,35.6884,35.6884,35.6549,35.6605,50436.0
2017-08-28 15:15:00,63.93,63.94,63.89,63.91,63218.0,35.6661,35.6717,35.6438,35.6549,63218.0
2017-08-28 15:20:00,63.91,63.91,63.83,63.85,66665.0,35.6549,35.6549,35.6103,35.6215,66665.0
2017-08-28 15:25:00,63.85,63.87,63.78,63.87,60894.0,35.6215,35.6326,35.5824,35.6326,60894.0
2017-08-28 15:30:00,63.86,63.9,63.84,63.9,49247.0,35.6271,35.6494,35.6159,35.6494,49247.0
2017-08-28 15:35:00,63.9,63.95,63.89,63.95,57710.0,35.6494,35.6773,35.6438,35.6773,57710.0
2017-08-28 15:40:00,63.94,63.99,63.9,63.91,63511.0,35.6717,35.6996,35.6494,35.6549,63511.0
2017-08-28 15:45:00,63.92,63.92,63.87,63.88,84462.0,35.6605,35.6605,35.6326,35.6382,84462.0
2017-08-28 15:50:00,63.89,63.95,63.88,63.92,113714.0,35.6438,35.6773,35.6382,35.6605,113714.0
2017-08-28 15:55:00,63.92,63.92,63.83,63.9,361961.0,35.6605,35.6605,35.6103,35.6494,361961.0
2017-08-29 09:30:00,63.62,63.97,63.61,63.87,127799.0,35.4932,35.6884,35.4876,35.6326,127799.0
2017-08-29 09:35:00,63.89,63.92,63.85,63.88,25715.0,35.6438,35.6605,35.6215,35.6382,25715.0
2017-08-29 09:40:00,63.88,64.0,63.88,63.95,55433.0,35.6382,35.7052,35.6382,35.6773,55433.0
2017-08-29 09:45:00,63.95,63.95,63.81,63.83,47376.0,35.6773,35.6773,35.5992,35.6103,47376.0
2017-08-29 09:50:00,63.84,63.98,63.83,63.96,30010.0,35.6159,35.694,35.6103,35.6828,30010.0
2017-08-29 09:55:00,63.95,64.12,63.94,64.11,51737.0,35.6773,35.7721,35.6717,35.7665,51737.0
2017-08-29 10:00:00,64.1,64.23,63.98,64.21,79257.0,35.7609,35.8335,35.694,35.8223,79257.0
2017-08-29 10:05:00,64.2,64.31,64.15,64.15,187404.0,35.8167,35.8781,35.7888,35.7888,187404.0
2017-08-29 10:10:00,64.15,64.23,64.07,64.19,60994.0,35.7888,35.8335,35.7442,35.8112,60994.0
2017-08-29 10:15:00,64.19,64.22,64.13,64.17,80027.0,35.8112,35.8279,35.7777,35.8,80027.0
2017-08-29 10:20:00,64.17,64.27,64.17,64.24,40013.0,35.8,35.8558,35.8,35.8391,40013.0
2017-08-29 10:25:00,64.25,64.36,64.24,64.35,55836.0,35.8446,35.906,35.8391,35.9004,55836.0
2017-08-29 10:30:00,64.37,64.39,64.3,64.33,56046.0,35.9116,35.9227,35.8725,35.8893,56046.0
2017-08-29 10:35:00,64.33,64.34,64.28,64.28,41821.0,35.8893,35.8948,35.8614,35.8614,41821.0
2017-08-29 10:40:00,64.27,64.34,64.25,64.33,46745.0,35.8558,35.8948,35.8446,35.8893,46745.0
2017-08-29 10:45:00,64.32,64.35,64.3,64.33,32271.0,35.8837,35.9004,35.8725,35.8893,32271.0
2017-08-29 10:50:00,64.33,64.36,64.29,64.3,37700.0,35.8893,35.906,35.8669,35.8725,37700.0
2017-08-29 10:55:00,64.3,64.32,64.23,64.25,39815.0,35.8725,35.8837,35.8335,35.8446,39815.0
2017-08-29 11:00:00,64.25,64.25,64.13,64.15,24286.0,35.8446,35.8446,35.7777,35.7888,24286.0
2017-08-29 11:05:00,64.14,64.2,64.13,64.13,36975.0,35.7833,35.8167,35.7777,35.7777,36975.0
2017-08-29 11:10:00,64.13,64.2,64.09,64.18,39324.0,35.7777,35.8167,35.7554,35.8056,39324.0
2017-08-29 11:15:00,64.19,64.19,64.15,64.15,29960.0,35.8112,35.8112,35.7888,35.7888,29960.0
2017-08-29 11:20:00,64.16,64.18,64.1,64.11,28447.0,35.7944,35.8056,35.7609,35.7665,28447.0
2017-08-29 11:25:00,64.11,64.15,64.08,64.08,78733.0,35.7665,35.7888,35.7498,35.7498,78733.0
2017-08-29 11:30:00,64.07,64.16,64.05,64.13,45943.0,35.7442,35.7944,35.7331,35.7777,45943.0
2017-08-29 11:35:00,64.12,64.12,64.06,64.1,38183.0,35.7721,35.7721,35.7386,35.7609,38183.0
2017-08-29 11:40:00,64.09,64.11,64.03,64.05,28407.0,35.7554,35.7665,35.7219,35.7331,28407.0
2017-08-29 11:45:00,64.05,64.08,64.02,64.04,42953.0,35.7331,35.7498,35.7163,35.7275,42953.0
2017-08-29 11:50:00,64.04,64.06,64.03,64.03,28658.0,35.7275,35.7386,35.7219,35.7219,28658.0
2017-08-29 11:55:00,64.03,64.06,64.0,64.01,34758.0,35.7219,35.7386,35.7052,35.7107,34758.0
2017-08-29 12:00:00,64.0,64.01,63.93,63.93,20434.0,35.7052,35.7107,35.6661,35.6661,20434.0
2017-08-29 12:05:00,63.93,63.97,63.93,63.96,24881.0,35.6661,35.6884,35.6661,35.6828,24881.0
2017-08-29 12:10:00,63.96,63.98,63.95,63.97,16135.0,35.6828,35.694,35.6773,35.6884,16135.0
2017-08-29 12:15:00,63.97,64.03,63.97,64.01,17360.0,35.6884,35.7219,35.6884,35.7107,17360.0
2017-08-29 12:20:00,64.01,64.08,64.0,64.06,23581.0,35.7107,35.7498,35.7052,35.7386,23581.0
2017-08-29 12:25:00,64.06,64.09,64.04,64.06,25224.0,35.7386,35.7554,35.7275,35.7386,25224.0
2017-08-29 12:30:00,64.06,64.07,64.03,64.07,18472.0,35.7386,35.7442,35.7219,35.7442,18472.0
2017-08-29 12:35:00,64.06,64.07,64.03,64.04,17930.0,35.7386,35.7442,35.7219,35.7275,17930.0
2017-08-29 12:40:00,64.03,64.08,64.03,64.05,26497.0,35.7219,35.7498,35.7219,35.7331,26497.0
2017-08-29 12:45:00,64.05,64.08,64.04,64.07,19387.0,35.7331,35.7498,35.7275,35.7442,19387.0
2017-08-29 12:50:00,64.07,64.07,63.98,63.98,25579.0,35.7442,35.7442,35.694,35.694,25579.0
2017-08-29 12:55:00,63.98,63.98,63.95,63.96,16972.0,35.694,35.694,35.6773,35.6828,16972.0
2017-08-29 13:00:00,63.97,64.01,63.96,64.0,37020.0,35.6884,35.7107,35.6828,35.7052,37020.0
2017-08-29 13:05:00,64.0,64.01,63.99,64.01,11793.0,35.7052,35.7107,35.6996,35.7107,11793.0
2017-08-29 13:10:00,64.01,64.01,63.98,64.0,16067.0,35.7107,35.7107,35.694,35.7052,16067.0
2017-08-29 13:15:00,64.0,64.01,63.96,63.98,28658.0,35.7052,35.7107,35.6828,35.694,28658.0
2017-08-29 13:20:00,63.98,63.99,63.95,63.96,16788.0,35.694,35.6996,35.6773,35.6828,16788.0
2017-08-29 13:25:00,63.95,63.98,63.94,63.97,67001.0,35.6773,35.694,35.6717,35.6884,67001.0
2017-08-29 13:30:00,63.98,64.01,63.93,63.94,27087.0,35.694,35.7107,35.6661,35.6717,27087.0
2017-08-29 13:35:00,63.93,63.95,63.92,63.93,44103.0,35.6661,35.6773,35.6605,35.6661,44103.0
2017-08-29 13:40:00,63.93,63.94,63.92,63.94,21832.0,35.6661,35.6717,35.6605,35.6717,21832.0
2017-08-29 13:45:00,63.93,63.94,63.87,63.89,31809.0,35.6661,35.6717,35.6326,35.6438,31809.0
2017-08-29 13:50:00,63.89,63.89,63.84,63.85,15225.0,35.6438,35.6438,35.6159,35.6215,15225.0
2017-08-29 13:55:00,63.85,63.92,63.84,63.91,53213.0,35.6215,35.6605,35.6159,35.6549,53213.0
2017-08-29 14:00:00,63.91,63.97,63.91,63.92,26154.0,35.6549,35.6884,35.6549,35.6605,26154.0
2017-08-29 14:05:00,63.92,63.92,63.85,63.86,24092.0,35.6605,35.6605,35.6215,35.6271,24092.0
2017-08-29 14:10:00,63.85,63.86,63.81,63.81,38863.0,35.6215,35.6271,35.5992,35.5992,38863.0
2017-08-29 14:15:00,63.82,63.83,63.79,63.8,51831.0,35.6047,35.6103,35.588,35.5936,51831.0
2017-08-29 14:20:00,63.81,63.88,63.8,63.88,28123.0,35.5992,35.6382,35.5936,35.6382,28123.0
2017-08-29 14:25:00,63.88,63.89,63.8,63.8,35691.0,35.6382,35.6438,35.5936,35.5936,35691.0
2017-08-29 14:30:00,63.8,63.83,63.79,63.8,38171.0,35.5936,35.6103,35.588,35.5936,38171.0
2017-08-29 14:35:00,63.8,63.82,63.79,63.81,36093.0,35.5936,35.6047,35.588,35.5992,36093.0
2017-08-29 14:40:00,63.82,63.87,63.81,63.84,70001.0,35.6047,35.6326,35.5992,35.6159,70001.0
2017-08-29 14:45:00,63.83,63.86,63.82,63.83,32088.0,35.6103,35.6271,35.6047,35.6103,32088.0
2017-08-29 14:50:00,63.83,63.86,63.82,63.83,32319.0,35.6103,35.6271,35.6047,35.6103,32319.0
2017-08-29 14:55:00,63.84,63.86,63.8,63.81,32988.0,35.6159,35.6271,35.5936,35.5992,32988.0
2017-08-29 15:00:00,63.8,63.83,63.8,63.81,26639.0,35.5936,35.6103,35.5936,35.5992,26639.0
2017-08-29 15:05:00,63.8,63.83,63.79,63.83,57704.0,35.5936,35.6103,35.588,35.6103,57704.0
2017-08-29 15:10:00,63.83,63.83,63.77,63.79,58929.0,35.6103,35.6103,35.5768,35.588,58929.0
2017-08-29 15:15:00,63.79,63.83,63.78,63.83,48847.0,35.588,35.6103,35.5824,35.6103,48847.0
2017-08-29 15:20:00,63.83,63.84,63.81,63.82,47528.0,35.6103,35.6159,35.5992,35.6047,47528.0
2017-08-29 15:25:00,63.82,63.84,63.81,63.82,69125.0,35.6047,35.6159,35.5992,35.6047,69125.0
2017-08-29 15:30:00,63.82,63.89,63.8,63.87,67511.0,35.6047,35.6438,35.5936,35.6326,67511.0
2017-08-29 15:35:00,63.86,63.86,63.82,63.84,73341.0,35.6271,35.6271,35.6047,35.6159,73341.0
2017-08-29 15:40:00,63.84,63.87,63.76,63.77,110209.0,35.6159,35.6326,35.5713,35.5768,110209.0
2017-08-29 15:45:00,63.78,63.86,63.77,63.83,86181.0,35.5824,35.6271,35.5768,35.6103,86181.0
2017-08-29 15:50:00,63.82,63.85,63.8,63.8,83981.0,35.6047,35.6215,35.5936,35.5936,83981.0
2017-08-29 15:55:00,63.8,63.82,63.76,63.8,208469.0,35.5936,35.6047,35.5713,35.5936,208469.0
2017-08-30 09:30:00,63.92,63.99,63.87,63.88,123258.0,35.6605,35.6996,35.6326,35.6382,123258.0
2017-08-30 09:35:00,63.87,63.87,63.8,63.85,37395.0,35.6326,35.6326,35.5936,35.6215,37395.0
2017-08-30 09:40:00,63.85,63.87,63.75,63.76,63649.0,35.6215,35.6326,35.5657,35.5713,63649.0
2017-08-30 09:45:00,63.76,63.82,63.72,63.79,68629.0,35.5713,35.6047,35.5489,35.588,68629.0
2017-08-30 09:50:00,63.8,63.8,63.7,63.74,48987.0,35.5936,35.5936,35.5378,35.5601,48987.0
2017-08-30 09:55:00,63.74,63.77,63.68,63.74,58802.0,35.5601,35.5768,35.5266,35.5601,58802.0
2017-08-30 10:00:00,63.74,63.81,63.71,63.8,44842.0,35.5601,35.5992,35.5434,35.5936,44842.0
2017-08-30 10:05:00,63.79,63.8,63.75,63.78,36218.0,35.588,35.5936,35.5657,35.5824,36218.0
2017-08-30 10:10:00,63.78,63.88,63.75,63.85,47980.0,35.5824,35.6382,35.5657,35.6215,47980.0
2017-08-30 10:15:00,63.86,63.86,63.82,63.86,33650.0,35.6271,35.6271,35.6047,35.6271,33650.0
2017-08-30 10:20:00,63.86,63.94,63.84,63.93,46983.0,35.6271,35.6717,35.6159,35.6661,46983.0
2017-08-30 10:25:00,63.92,63.94,63.89,63.94,29502.0,35.6605,35.6717,35.6438,35.6717,29502.0
2017-08-30 10:30:00,63.93,63.93,63.87,63.9,56356.0,35.6661,35.6661,35.6326,35.6494,56356.0
2017-08-30 10:35:00,63.9,63.98,63.85,63.98,38538.0,35.6494,35.694,35.6215,35.694,38538.0
2017-08-30 10:40:00,63.98,63.98,63.92,63.92,47116.0,35.694,35.694,35.6605,35.6605,47116.0
2017-08-30 10:45:00,63.93,64.02,63.92,63.99,48705.0,35.6661,35.7163,35.6605,35.6996,48705.0
2017-08-30 10:50:00,63.99,63.99,63.92,63.93,64378.0,35.6996,35.6996,35.6605,35.6661,64378.0
2017-08-30 10:55:00,63.93,63.94,63.89,63.94,26546.0,35.6661,35.6717,35.6438,35.6717,26546.0
2017-08-30 11:00:00,63.93,63.93,63.87,63.92,31040.0,35.6661,35.6661,35.6326,35.6605,31040.0
2017-08-30 11:05:00,63.91,63.94,63.89,63.93,26098.0,35.6549,35.6717,35.6438,35.6661,26098.0
2017-08-30 11:10:00,63.92,63.94,63.9,63.92,30831.0,35.6605,35.6717,35.6494,35.6605,30831.0
2017-08-30 11:15:00,63.92,63.94,63.9,63.92,31122.0,35.6605,35.6717,35.6494,35.6605,31122.0
2017-08-30 11:20:00,63.91,63.91,63.83,63.87,37832.0,35.6549,35.6549,35.6103,35.6326,37832.0
2017-08-30 11:25:00,63.88,63.93,63.87,63.89,29006.0,35.6382,35.6661,35.6326,35.6438,29006.0
2017-08-30 11:30:00,63.88,63.88,63.83,63.84,34659.0,35.6382,35.6382,35.6103,35.6159,34659.0
2017-08-30 11:35:00,63.83,63.88,63.82,63.87,39469.0,35.6103,35.6382,35.6047,35.6326,39469.0
2017-08-30 11:40:00,63.86,63.97,63.86,63.94,35778.0,35.6271,35.6884,35.6271,35.6717,35778.0
2017-08-30 11:45:00,63.95,63.98,63.9,63.91,39507.0,35.6773,35.694,35.6494,35.6549,39507.0
2017-08-30 11:50:00,63.91,63.95,63.88,63.94,31959.0,35.6549,35.6773,35.6382,35.6717,31959.0
2017-08-30 11:55:00,63.94,63.98,63.94,63.98,23581.0,35.6717,35.694,35.6717,35.694,23581.0
2017-08-30 12:00:00,63.98,63.98,63.88,63.89,20085.0,35.694,35.694,35.6382,35.6438,20085.0
2017-08-30 12:05:00,63.89,63.92,63.87,63.92,12452.0,35.6438,35.6605,35.6326,35.6605,12452.0
2017-08-30 12:10:00,63.92,63.92,63.88,63.9,16998.0,35.6605,35.6605,35.6382,35.6494,16998.0
2017-08-30 12:15:00,63.9,63.99,63.9,63.95,52885.0,35.6494,35.6996,35.6494,35.6773,52885.0
2017-08-30 12:20:00,63.94,63.98,63.89,63.97,16982.0,35.6717,35.694,35.6438,35.6884,16982.0
2017-08-30 12:25:00,63.97,63.99,63.96,63.99,17394.0,35.6884,35.6996,35.6828,35.6996,17394.0
2017-08-30 12:30:00,63.99,64.03,63.93,63.93,31384.0,35.6996,35.7219,35.6661,35.6661,31384.0
2017-08-30 12:35:00,63.94,63.94,63.88,63.92,19548.0,35.6717,35.6717,35.6382,35.6605,19548.0
2017-08-30 12:40:00,63.92,64.0,63.91,63.99,46196.0,35.6605,35.7052,35.6549,35.6996,46196.0
2017-08-30 12:45:00,64.0,64.02,63.99,64.0,22071.0,35.7052,35.7163,35.6996,35.7052,22071.0
2017-08-30 12:50:00,64.0,64.01,63.99,64.01,34827.0,35.7052,35.7107,35.6996,35.7107,34827.0
2017-08-30 12:55:00,64.0,64.01,63.94,63.96,20051.0,35.7052,35.7107,35.6717,35.6828,20051.0
2017-08-30 13:00:00,63.95,64.01,63.94,63.98,19266.0,35.6773,35.7107,35.6717,35.694,19266.0
2017-08-30 13:05:00,63.99,64.02,63.98,64.01,13405.0,35.6996,35.7163,35.694,35.7107,13405.0
2017-08-30 13:10:00,64.0,64.06,64.0,64.04,25957.0,35.7052,35.7386,35.7052,35.7275,25957.0
2017-08-30 13:15:00,64.03,64.06,64.01,64.02,9893.0,35.7219,35.7386,35.7107,35.7163,9893.0
2017-08-30 13:20:00,64.01,64.05,63.99,64.04,18017.0,35.7107,35.7331,35.6996,35.7275,18017.0
2017-08-30 13:25:00,64.05,64.1,64.04,64.08,31568.0,35.7331,35.7609,35.7275,35.7498,31568.0
2017-08-30 13:30:00,64.09,64.15,64.08,64.15,39364.0,35.7554,35.7888,35.7498,35.7888,39364.0
2017-08-30 13:35:00,64.15,64.17,64.11,64.14,25370.0,35.7888,35.8,35.7665,35.7833,25370.0
2017-08-30 13:40:00,64.14,64.15,64.12,64.14,35600.0,35.7833,35.7888,35.7721,35.7833,35600.0
2017-08-30 13:45:00,64.15,64.17,64.14,64.17,14091.0,35.7888,35.8,35.7833,35.8,14091.0
2017-08-30 13:50:00,64.16,64.19,64.16,64.17,17743.0,35.7944,35.8112,35.7944,35.8,17743.0
2017-08-30 13:55:00,64.17,64.2,64.15,64.19,27804.0,35.8,35.8167,35.7888,35.8112,27804.0
2017-08-30 14:00:00,64.19,64.19,64.12,64.14,26057.0,35.8112,35.8112,35.7721,35.7833,26057.0
2017-08-30 14:05:00,64.13,64.18,64.13,64.14,38402.0,35.7777,35.8056,35.7777,35.7833,38402.0
2017-08-30 14:10:00,64.14,64.19,64.13,64.16,22262.0,35.7833,35.8112,35.7777,35.7944,22262.0
2017-08-30 14:15:00,64.17,64.2,64.15,64.16,49229.0,35.8,35.8167,35.7888,35.7944,49229.0
2017-08-30 14:20:00,64.16,64.18,64.13,64.15,27871.0,35.7944,35.8056,35.7777,35.7888,27871.0
2017-08-30 14:25:00,64.14,64.18,64.13,64.18,42067.0,35.7833,35.8056,35.7777,35.8056,42067.0
2017-08-30 14:30:00,64.18,64.18,64.14,64.15,32760.0,35.8056,35.8056,35.7833,35.7888,32760.0
2017-08-30 14:35:00,64.14,64.19,64.14,64.19,42870.0,35.7833,35.8112,35.7833,35.8112,42870.0
2017-08-30 14:40:00,64.19,64.2,64.14,64.15,32517.0,35.8112,35.8167,35.7833,35.7888,32517.0
2017-08-30 14:45:00,64.14,64.17,64.12,64.17,41551.0,35.7833,35.8,35.7721,35.8,41551.0
2017-08-30 14:50:00,64.17,64.2,64.15,64.16,28130.0,35.8,35.8167,35.7888,35.7944,28130.0
2017-08-30 14:55:00,64.16,64.19,64.15,64.19,30206.0,35.7944,35.8112,35.7888,35.8112,30206.0
2017-08-30 15:00:00,64.19,64.19,64.09,64.11,45493.0,35.8112,35.8112,35.7554,35.7665,45493.0
2017-08-30 15:05:00,64.11,64.15,64.1,64.11,36495.0,35.7665,35.7888,35.7609,35.7665,36495.0
2017-08-30 15:10:00,64.11,64.15,64.08,64.09,44199.0,35.7665,35.7888,35.7498,35.7554,44199.0
2017-08-30 15:15:00,64.09,64.09,64.02,64.03,65602.0,35.7554,35.7554,35.7163,35.7219,65602.0
2017-08-30 15:20:00,64.03,64.05,64.0,64.04,31033.0,35.7219,35.7331,35.7052,35.7275,31033.0
2017-08-30 15:25:00,64.05,64.07,64.03,64.07,45201.0,35.7331,35.7442,35.7219,35.7442,45201.0
2017-08-30 15:30:00,64.06,64.07,64.04,64.05,58258.0,35.7386,35.7442,35.7275,35.7331,58258.0
2017-08-30 15:35:00,64.05,64.05,63.93,63.94,59356.0,35.7331,35.7331,35.6661,35.6717,59356.0
2017-08-30 15:40:00,63.93,63.95,63.83,63.89,99507.0,35.6661,35.6773,35.6103,35.6438,99507.0
2017-08-30 15:45:00,63.89,64.0,63.88,63.98,85428.0,35.6438,35.7052,35.6382,35.694,85428.0
2017-08-30 15:50:00,63.98,64.03,63.94,64.03,134831.0,35.694,35.7219,35.6717,35.7219,134831.0
2017-08-30 15:55:00,64.03,64.08,64.01,64.03,396131.0,35.7219,35.7498,35.7107,35.7219,396131.0
2017-08-31 09:30:00,64.23,64.24,64.0,64.09,138546.0,35.8335,35.8391,35.7052,35.7554,138546.0
2017-08-31 09:35:00,64.08,64.1,64.01,64.01,72538.0,35.7498,35.7609,35.7107,35.7107,72538.0
2017-08-31 09:40:00,64.01,64.08,63.98,64.05,66629.0,35.7107,35.7498,35.694,35.7331,66629.0
2017-08-31 09:45:00,64.05,64.07,63.95,64.01,70371.0,35.7331,35.7442,35.6773,35.7107,70371.0
2017-08-31 09:50:00,64.0,64.04,63.9,63.91,67944.0,35.7052,35.7275,35.6494,35.6549,67944.0
2017-08-31 09:55:00,63.94,63.94,63.76,63.88,69087.0,35.6717,35.6717,35.5713,35.6382,69087.0
2017-08-31 10:00:00,63.87,63.97,63.86,63.93,143076.0,35.6326,35.6884,35.6271,35.6661,143076.0
2017-08-31 10:05:00,63.92,64.02,63.91,64.02,90415.0,35.6605,35.7163,35.6549,35.7163,90415.0
2017-08-31 10:10:00,64.02,64.05,63.96,63.99,96879.0,35.7163,35.7331,35.6828,35.6996,96879.0
2017-08-31 10:15:00,63.99,64.02,63.95,63.96,38064.0,35.6996,35.7163,35.6773,35.6828,38064.0
2017-08-31 10:20:00,63.96,63.97,63.92,63.93,47800.0,35.6828,35.6884,35.6605,35.6661,47800.0
2017-08-31 10:25:00,63.94,64.0,63.94,63.98,38787.0,35.6717,35.7052,35.6717,35.694,38787.0
2017-08-31 10:30:00,63.98,63.98,63.89,63.9,49159.0,35.694,35.694,35.6438,35.6494,49159.0
2017-08-31 10:35:00,63.9,63.95,63.87,63.94,151758.0,35.6494,35.6773,35.6326,35.6717,151758.0
2017-08-31 10:40:00,63.94,64.01,63.93,64.0,51413.0,35.6717,35.7107,35.6661,35.7052,51413.0
2017-08-31 10:45:00,64.01,64.03,63.94,64.0,44490.0,35.7107,35.7219,35.6717,35.7052,44490.0
2017-08-31 10:50:00,64.0,64.01,63.95,63.96,47091.0,35.7052,35.7107,35.6773,35.6828,47091.0
2017-08-31 10:55:00,63.96,64.0,63.89,63.93,42943.0,35.6828,35.7052,35.6438,35.6661,42943.0
2017-08-31 11:00:00,63.93,63.97,63.89,63.96,104914.0,35.6661,35.6884,35.6438,35.6828,104914.0
2017-08-31 11:05:00,63.96,63.96,63.89,63.94,56397.0,35.6828,35.6828,35.6438,35.6717,56397.0
2017-08-31 11:10:00,63.95,64.0,63.92,63.99,32147.0,35.6773,35.7052,35.6605,35.6996,32147.0
2017-08-31 11:15:00,64.0,64.01,63.97,63.97,118471.0,35.7052,35.7107,35.6884,35.6884,118471.0
2017-08-31 11:20:00,63.97,63.98,63.91,63.95,47055.0,35.6884,35.694,35.6549,35.6773,47055.0
2017-08-31 11:25:00,63.95,63.95,63.89,63.92,46255.0,35.6773,35.6773,35.6438,35.6605,46255.0
2017-08-31 11:30:00,63.92,63.93,63.76,63.8,68171.0,35.6605,35.6661,35.5713,35.5936,68171.0
2017-08-31 11:35:00,63.81,63.91,63.8,63.84,51884.0,35.5992,35.6549,35.5936,35.6159,51884.0
2017-08-31 11:40:00,63.84,63.85,63.81,63.81,61639.0,35.6159,35.6215,35.5992,35.5992,61639.0
2017-08-31 11:45:00,63.81,63.88,63.81,63.86,21716.0,35.5992,35.6382,35.5992,35.6271,21716.0
2017-08-31 11:50:00,63.86,63.86,63.8,63.81,22970.0,35.6271,35.6271,35.5936,35.5992,22970.0
2017-08-31 11:55:00,63.82,63.85,63.8,63.82,186082.0,35.6047,35.6215,35.5936,35.6047,186082.0
2017-08-31 12:00:00,63.83,63.83,63.75,63.8,32571.0,35.6103,35.6103,35.5657,35.5936,32571.0
2017-08-31 12:05:00,63.79,63.82,63.79,63.82,22669.0,35.588,35.6047,35.588,35.6047,22669.0
2017-08-31 12:10:00,63.82,63.83,63.71,63.72,38338.0,35.6047,35.6103,35.5434,35.5489,38338.0
2017-08-31 12:15:00,63.72,63.78,63.71,63.77,36213.0,35.5489,35.5824,35.5434,35.5768,36213.0
2017-08-31 12:20:00,63.76,63.76,63.74,63.75,47546.0,35.5713,35.5713,35.5601,35.5657,47546.0
2017-08-31 12:25:00,63.75,63.77,63.73,63.74,96709.0,35.5657,35.5768,35.5545,35.5601,96709.0
2017-08-31 12:30:00,63.74,63.76,63.7,63.73,58259.0,35.5601,35.5713,35.5378,35.5545,58259.0
2017-08-31 12:35:00,63.72,63.76,63.72,63.74,33013.0,35.5489,35.5713,35.5489,35.5601,33013.0
2017-08-31 12:40:00,63.74,63.79,63.71,63.79,58573.0,35.5601,35.588,35.5434,35.588,58573.0
2017-08-31 12:45:00,63.79,63.82,63.78,63.8,351367.0,35.588,35.6047,35.5824,35.5936,351367.0
2017-08-31 12:50:00,63.79,63.8,63.76,63.77,30684.0,35.588,35.5936,35.5713,35.5768,30684.0
2017-08-31 12:55:00,63.77,63.77,63.74,63.77,27731.0,35.5768,35.5768,35.5601,35.5768,27731.0
2017-08-31 13:00:00,63.77,63.78,63.76,63.76,25176.0,35.5768,35.5824,35.5713,35.5713,25176.0
2017-08-31 13:05:00,63.76,63.76,63.7,63.72,44442.0,35.5713,35.5713,35.5378,35.5489,44442.0
2017-08-31 13:10:00,63.72,63.73,63.67,63.69,34905.0,35.5489,35.5545,35.5211,35.5322,34905.0
2017-08-31 13:15:00,63.69,63.72,63.66,63.71,24798.0,35.5322,35.5489,35.5155,35.5434,24798.0
2017-08-31 13:20:00,63.71,63.72,63.63,63.64,34751.0,35.5434,35.5489,35.4987,35.5043,34751.0
2017-08-31 13:25:00,63.65,63.7,63.64,63.67,75471.0,35.5099,35.5378,35.5043,35.5211,75471.0
2017-08-31 13:30:00,63.68,63.72,63.65,63.71,44451.0,35.5266,35.5489,35.5099,35.5434,44451.0
2017-08-31 13:35:00,63.7,63.72,63.68,63.72,24137.0,35.5378,35.5489,35.5266,35.5489,24137.0
2017-08-31 13:40:00,63.73,63.76,63.72,63.76,28719.0,35.5545,35.5713,35.5489,35.5713,28719.0
2017-08-31 13:45:00,63.76,63.76,63.72,63.72,17974.0,35.5713,35.5713,35.5489,35.5489,17974.0
2017-08-31 13:50:00,63.71,63.74,63.7,63.74,15770.0,35.5434,35.5601,35.5378,35.5601,15770.0
2017-08-31 13:55:00,63.73,63.75,63.72,63.75,43270.0,35.5545,35.5657,35.5489,35.5657,43270.0
2017-08-31 14:00:00,63.75,63.75,63.72,63.72,26230.0,35.5657,35.5657,35.5489,35.5489,26230.0
2017-08-31 14:05:00,63.73,63.74,63.59,63.6,128447.0,35.5545,35.5601,35.4764,35.482,128447.0
2017-08-31 14:10:00,63.61,63.67,63.61,63.65,36925.0,35.4876,35.5211,35.4876,35.5099,36925.0
2017-08-31 14:15:00,63.65,63.66,63.6,63.62,42868.0,35.5099,35.5155,35.482,35.4932,42868.0
2017-08-31 14:20:00,63.62,63.63,63.48,63.61,134126.0,35.4932,35.4987,35.4151,35.4876,134126.0
2017-08-31 14:25:00,63.62,63.64,63.6,63.6,43205.0,35.4932,35.5043,35.482,35.482,43205.0
2017-08-31 14:30:00,63.61,63.64,63.58,63.6,52588.0,35.4876,35.5043,35.4708,35.482,52588.0
2017-08-31 14:35:00,63.6,63.66,63.56,63.65,68593.0,35.482,35.5155,35.4597,35.5099,68593.0
2017-08-31 14:40:00,63.65,63.66,63.57,63.62,268454.0,35.5099,35.5155,35.4653,35.4932,268454.0
2017-08-31 14:45:00,63.62,63.66,63.6,63.63,32064.0,35.4932,35.5155,35.482,35.4987,32064.0
2017-08-31 14:50:00,63.64,63.66,63.62,63.66,44258.0,35.5043,35.5155,35.4932,35.5155,44258.0
2017-08-31 14:55:00,63.65,63.66,63.56,63.57,67258.0,35.5099,35.5155,35.4597,35.4653,67258.0
2017-08-31 15:00:00,63.57,63.59,63.56,63.58,65454.0,35.4653,35.4764,35.4597,35.4708,65454.0
2017-08-31 15:05:00,63.58,63.6,63.5,63.52,80530.0,35.4708,35.482,35.4262,35.4374,80530.0
2017-08-31 15:10:00,63.52,63.53,63.48,63.52,80891.0,35.4374,35.4429,35.4151,35.4374,80891.0
2017-08-31 15:15:00,63.52,63.53,63.47,63.5,125229.0,35.4374,35.4429,35.4095,35.4262,125229.0
2017-08-31 15:20:00,63.5,63.53,63.48,63.51,98046.0,35.4262,35.4429,35.4151,35.4318,98046.0
2017-08-31 15:25:00,63.51,63.53,63.5,63.51,80772.0,35.4318,35.4429,35.4262,35.4318,80772.0
2017-08-31 15:30:00,63.52,63.54,63.49,63.51,76716.0,35.4374,35.4485,35.4206,35.4318,76716.0
2017-08-31 15:35:00,63.51,63.57,63.49,63.49,101394.0,35.4318,35.4653,35.4206,35.4206,101394.0
2017-08-31 15:40:00,63.49,63.5,63.4,63.42,136669.0,35.4206,35.4262,35.3704,35.3816,136669.0
2017-08-31 15:45:00,63.43,63.5,63.37,63.5,133582.0,35.3872,35.4262,35.3537,35.4262,133582.0
2017-08-31 15:50:00,63.5,63.54,63.43,63.52,157807.0,35.4262,35.4485,35.3872,35.4374,157807.0
2017-08-31 15:55:00,63.52,63.52,63.36,63.4,482879.0,35.4374,35.4374,35.3481,35.3704,482879.0
2017-09-01 09:30:00,63.5,63.51,63.05,63.09,243212.0,35.4262,35.4318,35.1752,35.1975,243212.0
2017-09-01 09:35:00,63.1,63.22,63.04,63.05,234482.0,35.2031,35.27,35.1696,35.1752,234482.0
2017-09-01 09:40:00,63.07,63.43,63.06,63.3,119313.0,35.1863,35.3872,35.1807,35.3146,119313.0
2017-09-01 09:45:00,63.3,63.35,63.2,63.27,73301.0,35.3146,35.3425,35.2588,35.2979,73301.0
2017-09-01 09:50:00,63.26,63.35,63.19,63.34,76027.0,35.2923,35.3425,35.2533,35.3369,76027.0
2017-09-01 09:55:00,63.35,63.38,63.24,63.28,71608.0,35.3425,35.3593,35.2812,35.3035,71608.0
2017-09-01 10:00:00,63.3,63.38,63.26,63.33,45950.0,35.3146,35.3593,35.2923,35.3314,45950.0
2017-09-01 10:05:00,63.33,63.36,63.26,63.35,46992.0,35.3314,35.3481,35.2923,35.3425,46992.0
2017-09-01 10:10:00,63.34,63.35,63.26,63.26,52793.0,35.3369,35.3425,35.2923,35.2923,52793.0
2017-09-01 10:15:00,63.25,63.34,63.23,63.24,50873.0,35.2867,35.3369,35.2756,35.2812,50873.0
2017-09-01 10:20:00,63.24,63.28,63.19,63.22,35433.0,35.2812,35.3035,35.2533,35.27,35433.0
2017-09-01 10:25:00,63.22,63.23,63.12,63.15,65986.0,35.27,35.2756,35.2142,35.2309,65986.0
2017-09-01 10:30:00,63.15,63.17,63.11,63.17,31893.0,35.2309,35.2421,35.2086,35.2421,31893.0
2017-09-01 10:35:00,63.16,63.17,63.03,63.04,65688.0,35.2365,35.2421,35.164,35.1696,65688.0
2017-09-01 10:40:00,63.05,63.11,63.03,63.1,45813.0,35.1752,35.2086,35.164,35.2031,45813.0
2017-09-01 10:45:00,63.1,63.17,63.09,63.15,59946.0,35.2031,35.2421,35.1975,35.2309,59946.0
2017-09-01 10:50:00,63.15,63.22,63.13,63.21,63325.0,35.2309,35.27,35.2198,35.2644,63325.0
2017-09-01 10:55:00,63.2,63.26,63.15,63.24,55418.0,35.2588,35.2923,35.2309,35.2812,55418.0
2017-09-01 11:00:00,63.23,63.29,63.21,63.27,56224.0,35.2756,35.3091,35.2644,35.2979,56224.0
2017-09-01 11:05:00,63.27,63.28,63.23,63.25,51073.0,35.2979,35.3035,35.2756,35.2867,51073.0
2017-09-01 11:10:00,63.25,63.3,63.25,63.29,38501.0,35.2867,35.3146,35.2867,35.3091,38501.0
2017-09-01 11:15:00,63.3,63.33,63.27,63.3,50362.0,35.3146,35.3314,35.2979,35.3146,50362.0
2017-09-01 11:20:00,63.29,63.35,63.27,63.32,50236.0,35.3091,35.3425,35.2979,35.3258,50236.0
2017-09-01 11:25:00,63.3,63.35,63.29,63.32,41614.0,35.3146,35.3425,35.3091,35.3258,41614.0
2017-09-01 11:30:00,63.32,63.33,63.28,63.31,50082.0,35.3258,35.3314,35.3035,35.3202,50082.0
2017-09-01 11:35:00,63.31,63.33,63.3,63.31,43037.0,35.3202,35.3314,35.3146,35.3202,43037.0
2017-09-01 11:40:00,63.3,63.38,63.3,63.37,50849.0,35.3146,35.3593,35.3146,35.3537,50849.0
2017-09-01 11:45:00,63.37,63.39,63.35,63.39,48177.0,35.3537,35.3648,35.3425,35.3648,48177.0
2017-09-01 11:50:00,63.39,63.55,63.38,63.55,70413.0,35.3648,35.4541,35.3593,35.4541,70413.0
2017-09-01 11:55:00,63.55,63.56,63.46,63.51,34443.0,35.4541,35.4597,35.4039,35.4318,34443.0
2017-09-01 12:00:00,63.5,63.51,63.42,63.42,24019.0,35.4262,35.4318,35.3816,35.3816,24019.0
2017-09-01 12:05:00,63.42,63.43,63.36,63.36,67740.0,35.3816,35.3872,35.3481,35.3481,67740.0
2017-09-01 12:10:00,63.37,63.38,63.36,63.37,50678.0,35.3537,35.3593,35.3481,35.3537,50678.0
2017-09-01 12:15:00,63.37,63.39,63.35,63.37,43432.0,35.3537,35.3648,35.3425,35.3537,43432.0
2017-09-01 12:20:00,63.37,63.38,63.36,63.38,35389.0,35.3537,35.3593,35.3481,35.3593,35389.0
2017-09-01 12:25:00,63.38,63.38,63.33,63.33,49160.0,35.3593,35.3593,35.3314,35.3314,49160.0
2017-09-01 12:30:00,63.33,63.35,63.3,63.32,33013.0,35.3314,35.3425,35.3146,35.3258,33013.0
2017-09-01 12:35:00,63.33,63.36,63.32,63.33,22761.0,35.3314,35.3481,35.3258,35.3314,22761.0
2017-09-01 12:40:00,63.32,63.38,63.31,63.37,29492.0,35.3258,35.3593,35.3202,35.3537,29492.0
2017-09-01 12:45:00,63.37,63.46,63.36,63.45,31013.0,35.3537,35.4039,35.3481,35.3983,31013.0
2017-09-01 12:50:00,63.46,63.47,63.43,63.44,30542.0,35.4039,35.4095,35.3872,35.3927,30542.0
2017-09-01 12:55:00,63.44,63.46,63.43,63.44,19286.0,35.3927,35.4039,35.3872,35.3927,19286.0
2017-09-01 13:00:00,63.45,63.46,63.44,63.44,16137.0,35.3983,35.4039,35.3927,35.3927,16137.0
2017-09-01 13:05:00,63.44,63.46,63.44,63.46,20847.0,35.3927,35.4039,35.3927,35.4039,20847.0
2017-09-01 13:10:00,63.46,63.46,63.39,63.44,37793.0,35.4039,35.4039,35.3648,35.3927,37793.0
2017-09-01 13:15:00,63.44,63.46,63.43,63.45,27599.0,35.3927,35.4039,35.3872,35.3983,27599.0
2017-09-01 13:20:00,63.46,63.54,63.44,63.53,59746.0,35.4039,35.4485,35.3927,35.4429,59746.0
2017-09-01 13:25:00,63.54,63.58,63.53,63.58,42948.0,35.4485,35.4708,35.4429,35.4708,42948.0
2017-09-01 13:30:00,63.58,63.6,63.55,63.55,70443.0,35.4708,35.482,35.4541,35.4541,70443.0
2017-09-01 13:35:00,63.55,63.56,63.49,63.51,31373.0,35.4541,35.4597,35.4206,35.4318,31373.0
2017-09-01 13:40:00,63.51,63.56,63.5,63.54,30380.0,35.4318,35.4597,35.4262,35.4485,30380.0
2017-09-01 13:45:00,63.54,63.54,63.49,63.51,35999.0,35.4485,35.4485,35.4206,35.4318,35999.0
2017-09-01 13:50:00,63.52,63.56,63.51,63.55,26426.0,35.4374,35.4597,35.4318,35.4541,26426.0
2017-09-01 13:55:00,63.55,63.56,63.5,63.51,25731.0,35.4541,35.4597,35.4262,35.4318,25731.0
2017-09-01 14:00:00,63.51,63.56,63.51,63.55,34795.0,35.4318,35.4597,35.4318,35.4541,34795.0
2017-09-01 14:05:00,63.56,63.56,63.51,63.52,19384.0,35.4597,35.4597,35.4318,35.4374,19384.0
2017-09-01 14:10:00,63.51,63.53,63.5,63.51,35460.0,35.4318,35.4429,35.4262,35.4318,35460.0
2017-09-01 14:15:00,63.51,63.56,63.51,63.55,30487.0,35.4318,35.4597,35.4318,35.4541,30487.0
2017-09-01 14:20:00,63.55,63.59,63.52,63.53,43358.0,35.4541,35.4764,35.4374,35.4429,43358.0
2017-09-01 14:25:00,63.53,63.53,63.47,63.49,35973.0,35.4429,35.4429,35.4095,35.4206,35973.0
2017-09-01 14:30:00,63.48,63.51,63.48,63.5,36905.0,35.4151,35.4318,35.4151,35.4262,36905.0
2017-09-01 14:35:00,63.51,63.51,63.47,63.48,68989.0,35.4318,35.4318,35.4095,35.4151,68989.0
2017-09-01 14:40:00,63.49,63.51,63.48,63.51,35858.0,35.4206,35.4318,35.4151,35.4318,35858.0
2017-09-01 14:45:00,63.51,63.52,63.5,63.52,36397.0,35.4318,35.4374,35.4262,35.4374,36397.0
2017-09-01 14:50:00,63.52,63.52,63.46,63.47,41082.0,35.4374,35.4374,35.4039,35.4095,41082.0
2017-09-01 14:55:00,63.47,63.51,63.46,63.48,48266.0,35.4095,35.4318,35.4039,35.4151,48266.0
2017-09-01 15:00:00,63.47,63.56,63.47,63.56,86116.0,35.4095,35.4597,35.4095,35.4597,86116.0
2017-09-01 15:05:00,63.55,63.62,63.55,63.62,41488.0,35.4541,35.4932,35.4541,35.4932,41488.0
2017-09-01 15:10:00,63.61,63.62,63.53,63.53,72287.0,35.4876,35.4932,35.4429,35.4429,72287.0
2017-09-01 15:15:00,63.54,63.55,63.53,63.53,28767.0,35.4485,35.4541,35.4429,35.4429,28767.0
2017-09-01 15:20:00,63.54,63.54,63.5,63.52,57550.0,35.4485,35.4485,35.4262,35.4374,57550.0
2017-09-01 15:25:00,63.52,63.58,63.52,63.57,52261.0,35.4374,35.4708,35.4374,35.4653,52261.0
2017-09-01 15:30:00,63.57,63.57,63.53,63.53,59376.0,35.4653,35.4653,35.4429,35.4429,59376.0
2017-09-01 15:35:00,63.53,63.54,63.51,63.54,85897.0,35.4429,35.4485,35.4318,35.4485,85897.0
2017-09-01 15:40:00,63.54,63.54,63.5,63.51,187834.0,35.4485,35.4485,35.4262,35.4318,187834.0
2017-09-01 15:45:00,63.51,63.52,63.49,63.5,282635.0,35.4318,35.4374,35.4206,35.4262,282635.0
2017-09-01 15:50:00,63.51,63.53,63.48,63.49,181004.0,35.4318,35.4429,35.4151,35.4206,181004.0
2017-09-01 15:55:00,63.5,63.54,63.49,63.51,484917.0,35.4262,35.4485,35.4206,35.4318,484917.0
2017-09-05 09:30:00,63.31,63.46,63.25,63.31,157436.0,35.3202,35.4039,35.2867,35.3202,157436.0
2017-09-05 09:35:00,63.31,63.52,63.3,63.5,48537.0,35.3202,35.4374,35.3146,35.4262,48537.0
2017-09-05 09:40:00,63.5,63.6,63.45,63.54,60417.0,35.4262,35.482,35.3983,35.4485,60417.0
2017-09-05 09:45:00,63.54,63.54,63.33,63.37,70818.0,35.4485,35.4485,35.3314,35.3537,70818.0
2017-09-05 09:50:00,63.37,63.39,63.25,63.26,109759.0,35.3537,35.3648,35.2867,35.2923,109759.0
2017-09-05 09:55:00,63.27,63.28,63.13,63.13,65509.0,35.2979,35.3035,35.2198,35.2198,65509.0
2017-09-05 10:00:00,63.14,63.14,63.01,63.05,84838.0,35.2254,35.2254,35.1528,35.1752,84838.0
2017-09-05 10:05:00,63.05,63.14,62.91,63.12,211640.0,35.1752,35.2254,35.0971,35.2142,211640.0
2017-09-05 10:10:00,63.13,63.13,62.88,62.91,92373.0,35.2198,35.2198,35.0803,35.0971,92373.0
2017-09-05 10:15:00,62.91,63.06,62.9,62.99,73472.0,35.0971,35.1807,35.0915,35.1417,73472.0
2017-09-05 10:20:00,63.0,63.03,62.93,62.98,67262.0,35.1473,35.164,35.1082,35.1361,67262.0
2017-09-05 10:25:00,62.99,63.0,62.95,62.96,50029.0,35.1417,35.1473,35.1194,35.1249,50029.0
2017-09-05 10:30:00,62.97,63.05,62.94,63.04,61574.0,35.1305,35.1752,35.1138,35.1696,61574.0
2017-09-05 10:35:00,63.05,63.05,62.87,62.88,127188.0,35.1752,35.1752,35.0747,35.0803,127188.0
2017-09-05 10:40:00,62.88,62.91,62.8,62.86,203303.0,35.0803,35.0971,35.0357,35.0692,203303.0
2017-09-05 10:45:00,62.86,62.98,62.77,62.96,103528.0,35.0692,35.1361,35.0189,35.1249,103528.0
2017-09-05 10:50:00,62.97,62.98,62.93,62.94,77801.0,35.1305,35.1361,35.1082,35.1138,77801.0
2017-09-05 10:55:00,62.95,63.0,62.9,62.91,83261.0,35.1194,35.1473,35.0915,35.0971,83261.0
2017-09-05 11:00:00,62.9,63.0,62.84,62.91,88865.0,35.0915,35.1473,35.058,35.0971,88865.0
2017-09-05 11:05:00,62.91,63.01,62.9,62.99,60983.0,35.0971,35.1528,35.0915,35.1417,60983.0
2017-09-05 11:10:00,63.0,63.05,62.9,63.04,73017.0,35.1473,35.1752,35.0915,35.1696,73017.0
2017-09-05 11:15:00,63.05,63.09,63.0,63.04,71197.0,35.1752,35.1975,35.1473,35.1696,71197.0
2017-09-05 11:20:00,63.05,63.12,63.01,63.03,77932.0,35.1752,35.2142,35.1528,35.164,77932.0
2017-09-05 11:25:00,63.03,63.06,63.01,63.03,46000.0,35.164,35.1807,35.1528,35.164,46000.0
2017-09-05 11:30:00,63.03,63.08,62.97,62.98,106326.0,35.164,35.1919,35.1305,35.1361,106326.0
2017-09-05 11:35:00,62.98,62.99,62.77,62.78,77578.0,35.1361,35.1417,35.0189,35.0245,77578.0
2017-09-05 11:40:00,62.79,62.82,62.76,62.79,75384.0,35.0301,35.0468,35.0134,35.0301,75384.0
2017-09-05 11:45:00,62.8,62.85,62.78,62.82,24228.0,35.0357,35.0636,35.0245,35.0468,24228.0
2017-09-05 11:50:00,62.83,62.85,62.81,62.85,36299.0,35.0524,35.0636,35.0413,35.0636,36299.0
2017-09-05 11:55:00,62.85,62.91,62.78,62.89,69465.0,35.0636,35.0971,35.0245,35.0859,69465.0
2017-09-05 12:00:00,62.88,62.89,62.84,62.86,36641.0,35.0803,35.0859,35.058,35.0692,36641.0
2017-09-05 12:05:00,62.86,62.88,62.73,62.8,135576.0,35.0692,35.0803,34.9966,35.0357,135576.0
2017-09-05 12:10:00,62.79,62.79,62.71,62.72,59663.0,35.0301,35.0301,34.9855,34.9911,59663.0
2017-09-05 12:15:00,62.73,62.79,62.72,62.74,41918.0,34.9966,35.0301,34.9911,35.0022,41918.0
2017-09-05 12:20:00,62.73,62.77,62.73,62.75,47297.0,34.9966,35.0189,34.9966,35.0078,47297.0
2017-09-05 12:25:00,62.75,62.78,62.72,62.73,39472.0,35.0078,35.0245,34.9911,34.9966,39472.0
2017-09-05 12:30:00,62.72,62.74,62.7,62.71,73532.0,34.9911,35.0022,34.9799,34.9855,73532.0
2017-09-05 12:35:00,62.72,62.74,62.63,62.65,91717.0,34.9911,35.0022,34.9408,34.952,91717.0
2017-09-05 12:40:00,62.65,62.65,62.61,62.61,65169.0,34.952,34.952,34.9297,34.9297,65169.0
2017-09-05 12:45:00,62.62,62.63,62.56,62.6,100924.0,34.9353,34.9408,34.9018,34.9241,100924.0
2017-09-05 12:50:00,62.6,62.65,62.54,62.6,75591.0,34.9241,34.952,34.8906,34.9241,75591.0
2017-09-05 12:55:00,62.61,62.64,62.59,62.61,50665.0,34.9297,34.9464,34.9185,34.9297,50665.0
2017-09-05 13:00:00,62.6,62.63,62.58,62.62,52389.0,34.9241,34.9408,34.9129,34.9353,52389.0
2017-09-05 13:05:00,62.62,62.66,62.59,62.59,46849.0,34.9353,34.9576,34.9185,34.9185,46849.0
2017-09-05 13:10:00,62.6,62.64,62.57,62.59,45222.0,34.9241,34.9464,34.9074,34.9185,45222.0
2017-09-05 13:15:00,62.59,62.73,62.59,62.72,75596.0,34.9185,34.9966,34.9185,34.9911,75596.0
2017-09-05 13:20:00,62.73,62.75,62.69,62.69,41528.0,34.9966,35.0078,34.9743,34.9743,41528.0
2017-09-05 13:25:00,62.7,62.72,62.68,62.69,44872.0,34.9799,34.9911,34.9687,34.9743,44872.0
2017-09-05 13:30:00,62.68,62.69,62.62,62.62,54480.0,34.9687,34.9743,34.9353,34.9353,54480.0
2017-09-05 13:35:00,62.61,62.76,62.58,62.72,233610.0,34.9297,35.0134,34.9129,34.9911,233610.0
2017-09-05 13:40:00,62.73,62.75,62.68,62.71,49665.0,34.9966,35.0078,34.9687,34.9855,49665.0
2017-09-05 13:45:00,62.7,62.72,62.62,62.62,55373.0,34.9799,34.9911,34.9353,34.9353,55373.0
2017-09-05 13:50:00,62.62,62.63,62.56,62.58,81740.0,34.9353,34.9408,34.9018,34.9129,81740.0
2017-09-05 13:55:00,62.58,62.63,62.57,62.61,45079.0,34.9129,34.9408,34.9074,34.9297,45079.0
2017-09-05 14:00:00,62.62,62.67,62.61,62.63,46944.0,34.9353,34.9632,34.9297,34.9408,46944.0
2017-09-05 14:05:00,62.64,62.65,62.58,62.63,65236.0,34.9464,34.952,34.9129,34.9408,65236.0
2017-09-05 14:10:00,62.63,62.71,62.62,62.65,57458.0,34.9408,34.9855,34.9353,34.952,57458.0
2017-09-05 14:15:00,62.64,62.68,62.62,62.68,45997.0,34.9464,34.9687,34.9353,34.9687,45997.0
2017-09-05 14:20:00,62.69,62.75,62.69,62.7,43413.0,34.9743,35.0078,34.9743,34.9799,43413.0
2017-09-05 14:25:00,62.71,62.8,62.69,62.78,50529.0,34.9855,35.0357,34.9743,35.0245,50529.0
2017-09-05 14:30:00,62.78,62.78,62.74,62.76,35888.0,35.0245,35.0245,35.0022,35.0134,35888.0
2017-09-05 14:35:00,62.75,62.78,62.72,62.72,46420.0,35.0078,35.0245,34.9911,34.9911,46420.0
2017-09-05 14:40:00,62.72,62.75,62.72,62.75,61586.0,34.9911,35.0078,34.9911,35.0078,61586.0
2017-09-05 14:45:00,62.75,62.77,62.72,62.72,46845.0,35.0078,35.0189,34.9911,34.9911,46845.0
2017-09-05 14:50:00,62.72,62.74,62.69,62.69,67928.0,34.9911,35.0022,34.9743,34.9743,67928.0
2017-09-05 14:55:00,62.69,62.69,62.66,62.69,61014.0,34.9743,34.9743,34.9576,34.9743,61014.0
2017-09-05 15:00:00,62.69,62.74,62.68,62.7,72570.0,34.9743,35.0022,34.9687,34.9799,72570.0
2017-09-05 15:05:00,62.71,62.8,62.67,62.79,83068.0,34.9855,35.0357,34.9632,35.0301,83068.0
2017-09-05 15:10:00,62.78,62.8,62.77,62.8,59015.0,35.0245,35.0357,35.0189,35.0357,59015.0
2017-09-05 15:15:00,62.8,62.86,62.79,62.81,78169.0,35.0357,35.0692,35.0301,35.0413,78169.0
2017-09-05 15:20:00,62.81,62.86,62.79,62.83,73659.0,35.0413,35.0692,35.0301,35.0524,73659.0
2017-09-05 15:25:00,62.83,62.85,62.76,62.85,74897.0,35.0524,35.0636,35.0134,35.0636,74897.0
2017-09-05 15:30:00,62.85,62.9,62.83,62.87,83105.0,35.0636,35.0915,35.0524,35.0747,83105.0
2017-09-05 15:35:00,62.86,62.86,62.77,62.77,75177.0,35.0692,35.0692,35.0189,35.0189,75177.0
2017-09-05 15:40:00,62.77,62.77,62.63,62.69,202689.0,35.0189,35.0189,34.9408,34.9743,202689.0
2017-09-05 15:45:00,62.69,62.83,62.66,62.83,156558.0,34.9743,35.0524,34.9576,35.0524,156558.0
2017-09-05 15:50:00,62.83,62.96,62.79,62.95,181704.0,35.0524,35.1249,35.0301,35.1194,181704.0
2017-09-05 15:55:00,62.95,62.96,62.75,62.86,748121.0,35.1194,35.1249,35.0078,35.0692,748121.0
2017-09-06 09:30:00,62.91,63.31,62.5,62.68,229692.0,35.0971,35.3202,34.8683,34.9687,229692.0
2017-09-06 09:35:00,62.68,62.79,62.57,62.58,71221.0,34.9687,35.0301,34.9074,34.9129,71221.0
2017-09-06 09:40:00,62.58,62.65,62.53,62.58,60509.0,34.9129,34.952,34.8851,34.9129,60509.0
2017-09-06 09:45:00,62.58,62.71,62.53,62.7,70647.0,34.9129,34.9855,34.8851,34.9799,70647.0
2017-09-06 09:50:00,62.71,62.77,62.62,62.62,60356.0,34.9855,35.0189,34.9353,34.9353,60356.0
2017-09-06 09:55:00,62.63,62.78,62.63,62.77,57962.0,34.9408,35.0245,34.9408,35.0189,57962.0
2017-09-06 10:00:00,62.77,62.88,62.68,62.73,104829.0,35.0189,35.0803,34.9687,34.9966,104829.0
2017-09-06 10:05:00,62.73,62.8,62.72,62.79,87172.0,34.9966,35.0357,34.9911,35.0301,87172.0
2017-09-06 10:10:00,62.79,62.86,62.79,62.84,54688.0,35.0301,35.0692,35.0301,35.058,54688.0
2017-09-06 10:15:00,62.84,62.88,62.78,62.79,86130.0,35.058,35.0803,35.0245,35.0301,86130.0
2017-09-06 10:20:00,62.8,62.85,62.79,62.85,28526.0,35.0357,35.0636,35.0301,35.0636,28526.0
2017-09-06 10:25:00,62.84,62.85,62.77,62.79,50670.0,35.058,35.0636,35.0189,35.0301,50670.0
2017-09-06 10:30:00,62.78,62.81,62.74,62.75,43169.0,35.0245,35.0413,35.0022,35.0078,43169.0
2017-09-06 10:35:00,62.75,62.81,62.75,62.77,78921.0,35.0078,35.0413,35.0078,35.0189,78921.0
2017-09-06 10:40:00,62.77,62.8,62.76,62.8,59684.0,35.0189,35.0357,35.0134,35.0357,59684.0
2017-09-06 10:45:00,62.8,62.81,62.72,62.74,81008.0,35.0357,35.0413,34.9911,35.0022,81008.0
2017-09-06 10:50:00,62.74,62.74,62.65,62.73,78954.0,35.0022,35.0022,34.952,34.9966,78954.0
2017-09-06 10:55:00,62.72,62.77,62.64,62.76,71688.0,34.9911,35.0189,34.9464,35.0134,71688.0
2017-09-06 11:00:00,62.76,62.8,62.73,62.73,43082.0,35.0134,35.0357,34.9966,34.9966,43082.0
2017-09-06 11:05:00,62.73,62.78,62.73,62.75,34174.0,34.9966,35.0245,34.9966,35.0078,34174.0
2017-09-06 11:10:00,62.75,62.8,62.72,62.76,46279.0,35.0078,35.0357,34.9911,35.0134,46279.0
2017-09-06 11:15:00,62.76,62.8,62.75,62.8,38607.0,35.0134,35.0357,35.0078,35.0357,38607.0
2017-09-06 11:20:00,62.79,62.9,62.78,62.85,119256.0,35.0301,35.0915,35.0245,35.0636,119256.0
2017-09-06 11:25:00,62.85,62.88,62.82,62.85,59691.0,35.0636,35.0803,35.0468,35.0636,59691.0
2017-09-06 11:30:00,62.84,62.94,62.84,62.94,57369.0,35.058,35.1138,35.058,35.1138,57369.0
2017-09-06 11:35:00,62.93,62.94,62.86,62.89,28989.0,35.1082,35.1138,35.0692,35.0859,28989.0
2017-09-06 11:40:00,62.89,62.92,62.88,62.89,36547.0,35.0859,35.1026,35.0803,35.0859,36547.0
2017-09-06 11:45:00,62.88,62.91,62.87,62.91,31559.0,35.0803,35.0971,35.0747,35.0971,31559.0
2017-09-06 11:50:00,62.91,62.94,62.89,62.92,37608.0,35.0971,35.1138,35.0859,35.1026,37608.0
2017-09-06 11:55:00,62.92,62.99,62.91,62.98,32623.0,35.1026,35.1417,35.0971,35.1361,32623.0
2017-09-06 12:00:00,62.99,63.1,62.97,63.1,151686.0,35.1417,35.2031,35.1305,35.2031,151686.0
2017-09-06 12:05:00,63.1,63.24,63.09,63.24,94010.0,35.2031,35.2812,35.1975,35.2812,94010.0
2017-09-06 12:10:00,63.24,63.4,63.24,63.38,140894.0,35.2812,35.3704,35.2812,35.3593,140894.0
2017-09-06 12:15:00,63.38,63.44,63.34,63.44,152097.0,35.3593,35.3927,35.3369,35.3927,152097.0
2017-09-06 12:20:00,63.44,63.55,63.44,63.47,175422.0,35.3927,35.4541,35.3927,35.4095,175422.0
2017-09-06 12:25:00,63.47,63.49,63.41,63.41,38384.0,35.4095,35.4206,35.376,35.376,38384.0
2017-09-06 12:30:00,63.41,63.65,63.39,63.64,61578.0,35.376,35.5099,35.3648,35.5043,61578.0
2017-09-06 12:35:00,63.62,63.64,63.51,63.53,39160.0,35.4932,35.5043,35.4318,35.4429,39160.0
2017-09-06 12:40:00,63.53,63.65,63.37,63.41,1336244.0,35.4429,35.5099,35.3537,35.376,1336244.0
2017-09-06 12:45:00,63.41,63.44,63.32,63.34,332326.0,35.376,35.3927,35.3258,35.3369,332326.0
2017-09-06 12:50:00,63.36,63.37,63.26,63.3,45223.0,35.3481,35.3537,35.2923,35.3146,45223.0
2017-09-06 12:55:00,63.3,63.31,63.18,63.18,43371.0,35.3146,35.3202,35.2477,35.2477,43371.0
2017-09-06 13:00:00,63.17,63.28,63.14,63.27,58107.0,35.2421,35.3035,35.2254,35.2979,58107.0
2017-09-06 13:05:00,63.27,63.33,63.23,63.3,59675.0,35.2979,35.3314,35.2756,35.3146,59675.0
2017-09-06 13:10:00,63.3,63.32,63.24,63.27,73314.0,35.3146,35.3258,35.2812,35.2979,73314.0
2017-09-06 13:15:00,63.27,63.32,63.23,63.31,83959.0,35.2979,35.3258,35.2756,35.3202,83959.0
2017-09-06 13:20:00,63.32,63.38,63.31,63.33,48396.0,35.3258,35.3593,35.3202,35.3314,48396.0
2017-09-06 13:25:00,63.33,63.34,63.21,63.24,36344.0,35.3314,35.3369,35.2644,35.2812,36344.0
2017-09-06 13:30:00,63.23,63.25,63.21,63.21,37500.0,35.2756,35.2867,35.2644,35.2644,37500.0
2017-09-06 13:35:00,63.21,63.26,63.16,63.25,34448.0,35.2644,35.2923,35.2365,35.2867,34448.0
2017-09-06 13:40:00,63.24,63.27,63.09,63.1,41262.0,35.2812,35.2979,35.1975,35.2031,41262.0
2017-09-06 13:45:00,63.1,63.2,63.09,63.2,23161.0,35.2031,35.2588,35.1975,35.2588,23161.0
2017-09-06 13:50:00,63.2,63.24,63.11,63.14,40549.0,35.2588,35.2812,35.2086,35.2254,40549.0
2017-09-06 13:55:00,63.14,63.19,63.14,63.15,17213.0,35.2254,35.2533,35.2254,35.2309,17213.0
2017-09-06 14:00:00,63.14,63.23,63.14,63.21,31149.0,35.2254,35.2756,35.2254,35.2644,31149.0
2017-09-06 14:05:00,63.21,63.21,63.12,63.18,30227.0,35.2644,35.2644,35.2142,35.2477,30227.0
2017-09-06 14:10:00,63.18,63.22,63.13,63.17,43338.0,35.2477,35.27,35.2198,35.2421,43338.0
2017-09-06 14:15:00,63.17,63.18,63.12,63.13,31031.0,35.2421,35.2477,35.2142,35.2198,31031.0
2017-09-06 14:20:00,63.13,63.17,63.13,63.15,43382.0,35.2198,35.2421,35.2198,35.2309,43382.0
2017-09-06 14:25:00,63.16,63.21,63.14,63.2,41752.0,35.2365,35.2644,35.2254,35.2588,41752.0
2017-09-06 14:30:00,63.2,63.24,63.19,63.22,32028.0,35.2588,35.2812,35.2533,35.27,32028.0
2017-09-06 14:35:00,63.22,63.23,63.18,63.18,24898.0,35.27,35.2756,35.2477,35.2477,24898.0
2017-09-06 14:40:00,63.19,63.19,63.11,63.15,48906.0,35.2533,35.2533,35.2086,35.2309,48906.0
2017-09-06 14:45:00,63.16,63.21,63.15,63.16,28911.0,35.2365,35.2644,35.2309,35.2365,28911.0
2017-09-06 14:50:00,63.16,63.17,63.1,63.14,85952.0,35.2365,35.2421,35.2031,35.2254,85952.0
2017-09-06 14:55:00,63.14,63.24,63.13,63.24,32056.0,35.2254,35.2812,35.2198,35.2812,32056.0
2017-09-06 15:00:00,63.23,63.26,63.19,63.2,36286.0,35.2756,35.2923,35.2533,35.2588,36286.0
2017-09-06 15:05:00,63.2,63.24,63.18,63.2,50616.0,35.2588,35.2812,35.2477,35.2588,50616.0
2017-09-06 15:10:00,63.21,63.22,63.15,63.15,37025.0,35.2644,35.27,35.2309,35.2309,37025.0
2017-09-06 15:15:00,63.15,63.3,63.14,63.29,58470.0,35.2309,35.3146,35.2254,35.3091,58470.0
2017-09-06 15:20:00,63.29,63.4,63.28,63.4,56742.0,35.3091,35.3704,35.3035,35.3704,56742.0
2017-09-06 15:25:00,63.39,63.45,63.35,63.37,76277.0,35.3648,35.3983,35.3425,35.3537,76277.0
2017-09-06 15:30:00,63.36,63.37,63.25,63.29,70150.0,35.3481,35.3537,35.2867,35.3091,70150.0
2017-09-06 15:35:00,63.29,63.32,63.27,63.29,55218.0,35.3091,35.3258,35.2979,35.3091,55218.0
2017-09-06 15:40:00,63.29,63.32,63.26,63.28,88136.0,35.3091,35.3258,35.2923,35.3035,88136.0
2017-09-06 15:45:00,63.28,63.29,63.2,63.2,97024.0,35.3035,35.3091,35.2588,35.2588,97024.0
2017-09-06 15:50:00,63.2,63.26,63.16,63.17,157415.0,35.2588,35.2923,35.2365,35.2421,157415.0
2017-09-06 15:55:00,63.17,63.27,63.16,63.27,355650.0,35.2421,35.2979,35.2365,35.2979,355650.0
2017-09-07 09:30:00,63.45,63.55,63.29,63.38,144632.0,35.3983,35.4541,35.3091,35.3593,144632.0
2017-09-07 09:35:00,63.39,63.46,63.36,63.37,100607.0,35.3648,35.4039,35.3481,35.3537,100607.0
2017-09-07 09:40:00,63.38,63.49,63.36,63.43,73199.0,35.3593,35.4206,35.3481,35.3872,73199.0
2017-09-07 09:45:00,63.42,63.49,63.3,63.31,43463.0,35.3816,35.4206,35.3146,35.3202,43463.0
2017-09-07 09:50:00,63.31,63.36,63.29,63.32,63221.0,35.3202,35.3481,35.3091,35.3258,63221.0
2017-09-07 09:55:00,63.31,63.32,63.18,63.23,98661.0,35.3202,35.3258,35.2477,35.2756,98661.0
2017-09-07 10:00:00,63.23,63.24,63.15,63.19,54464.0,35.2756,35.2812,35.2309,35.2533,54464.0
2017-09-07 10:05:00,63.2,63.31,63.17,63.3,59436.0,35.2588,35.3202,35.2421,35.3146,59436.0
2017-09-07 10:10:00,63.3,63.32,63.25,63.26,44380.0,35.3146,35.3258,35.2867,35.2923,44380.0
2017-09-07 10:15:00,63.27,63.36,63.27,63.3,42361.0,35.2979,35.3481,35.2979,35.3146,42361.0
2017-09-07 10:20:00,63.29,63.31,63.21,63.22,40470.0,35.3091,35.3202,35.2644,35.27,40470.0
2017-09-07 10:25:00,63.22,63.34,63.21,63.34,47863.0,35.27,35.3369,35.2644,35.3369,47863.0
2017-09-07 10:30:00,63.34,63.34,63.25,63.33,73483.0,35.3369,35.3369,35.2867,35.3314,73483.0
2017-09-07 10:35:00,63.32,63.35,63.27,63.27,113352.0,35.3258,35.3425,35.2979,35.2979,113352.0
2017-09-07 10:40:00,63.28,63.33,63.27,63.3,27994.0,35.3035,35.3314,35.2979,35.3146,27994.0
2017-09-07 10:45:00,63.3,63.33,63.26,63.3,51999.0,35.3146,35.3314,35.2923,35.3146,51999.0
2017-09-07 10:50:00,63.31,63.34,63.27,63.28,46164.0,35.3202,35.3369,35.2979,35.3035,46164.0
2017-09-07 10:55:00,63.27,63.29,63.21,63.22,35631.0,35.2979,35.3091,35.2644,35.27,35631.0
2017-09-07 11:00:00,63.22,63.25,63.2,63.24,47991.0,35.27,35.2867,35.2588,35.2812,47991.0
2017-09-07 11:05:00,63.24,63.25,63.11,63.11,105062.0,35.2812,35.2867,35.2086,35.2086,105062.0
2017-09-07 11:10:00,63.12,63.18,63.1,63.13,72473.0,35.2142,35.2477,35.2031,35.2198,72473.0
2017-09-07 11:15:00,63.13,63.15,63.1,63.11,33833.0,35.2198,35.2309,35.2031,35.2086,33833.0
2017-09-07 11:20:00,63.11,63.12,63.05,63.09,45005.0,35.2086,35.2142,35.1752,35.1975,45005.0
2017-09-07 11:25:00,63.08,63.13,63.08,63.12,43192.0,35.1919,35.2198,35.1919,35.2142,43192.0
2017-09-07 11:30:00,63.12,63.18,63.11,63.17,49209.0,35.2142,35.2477,35.2086,35.2421,49209.0
2017-09-07 11:35:00,63.16,63.17,63.1,63.12,53450.0,35.2365,35.2421,35.2031,35.2142,53450.0
2017-09-07 11:40:00,63.11,63.12,63.04,63.04,48428.0,35.2086,35.2142,35.1696,35.1696,48428.0
2017-09-07 11:45:00,63.04,63.06,63.02,63.03,54044.0,35.1696,35.1807,35.1584,35.164,54044.0
2017-09-07 11:50:00,63.04,63.05,63.02,63.03,25297.0,35.1696,35.1752,35.1584,35.164,25297.0
2017-09-07 11:55:00,63.04,63.05,63.0,63.01,33637.0,35.1696,35.1752,35.1473,35.1528,33637.0
2017-09-07 12:00:00,63.0,63.03,62.95,62.98,107309.0,35.1473,35.164,35.1194,35.1361,107309.0
2017-09-07 12:05:00,62.98,63.0,62.97,62.99,43089.0,35.1361,35.1473,35.1305,35.1417,43089.0
2017-09-07 12:10:00,63.0,63.0,62.96,62.98,39056.0,35.1473,35.1473,35.1249,35.1361,39056.0
2017-09-07 12:15:00,62.99,62.99,62.96,62.97,24334.0,35.1417,35.1417,35.1249,35.1305,24334.0
2017-09-07 12:20:00,62.97,63.0,62.86,62.86,64048.0,35.1305,35.1473,35.0692,35.0692,64048.0
2017-09-07 12:25:00,62.87,62.88,62.82,62.84,65337.0,35.0747,35.0803,35.0468,35.058,65337.0
2017-09-07 12:30:00,62.84,62.97,62.83,62.87,54546.0,35.058,35.1305,35.0524,35.0747,54546.0
2017-09-07 12:35:00,62.86,62.87,62.78,62.79,68247.0,35.0692,35.0747,35.0245,35.0301,68247.0
2017-09-07 12:40:00,62.79,62.8,62.77,62.8,59702.0,35.0301,35.0357,35.0189,35.0357,59702.0
2017-09-07 12:45:00,62.79,62.82,62.78,62.8,84366.0,35.0301,35.0468,35.0245,35.0357,84366.0
2017-09-07 12:50:00,62.8,62.81,62.75,62.78,49634.0,35.0357,35.0413,35.0078,35.0245,49634.0
2017-09-07 12:55:00,62.79,62.81,62.77,62.8,40861.0,35.0301,35.0413,35.0189,35.0357,40861.0
2017-09-07 13:00:00,62.8,62.83,62.78,62.78,53422.0,35.0357,35.0524,35.0245,35.0245,53422.0
2017-09-07 13:05:00,62.78,62.8,62.76,62.8,29845.0,35.0245,35.0357,35.0134,35.0357,29845.0
2017-09-07 13:10:00,62.8,62.82,62.76,62.8,81447.0,35.0357,35.0468,35.0134,35.0357,81447.0
2017-09-07 13:15:00,62.8,62.81,62.79,62.8,28619.0,35.0357,35.0413,35.0301,35.0357,28619.0
2017-09-07 13:20:00,62.8,62.81,62.76,62.77,48590.0,35.0357,35.0413,35.0134,35.0189,48590.0
2017-09-07 13:25:00,62.76,62.78,62.75,62.78,39379.0,35.0134,35.0245,35.0078,35.0245,39379.0
2017-09-07 13:30:00,62.78,62.79,62.74,62.76,55914.0,35.0245,35.0301,35.0022,35.0134,55914.0
2017-09-07 13:35:00,62.76,62.76,62.73,62.73,52453.0,35.0134,35.0134,34.9966,34.9966,52453.0
2017-09-07 13:40:00,62.74,62.81,62.73,62.8,68258.0,35.0022,35.0413,34.9966,35.0357,68258.0
2017-09-07 13:45:00,62.8,62.8,62.74,62.76,58266.0,35.0357,35.0357,35.0022,35.0134,58266.0
2017-09-07 13:50:00,62.75,62.84,62.74,62.82,66036.0,35.0078,35.058,35.0022,35.0468,66036.0
2017-09-07 13:55:00,62.83,62.85,62.81,62.83,45876.0,35.0524,35.0636,35.0413,35.0524,45876.0
2017-09-07 14:00:00,62.83,62.86,62.82,62.83,51476.0,35.0524,35.0692,35.0468,35.0524,51476.0
2017-09-07 14:05:00,62.84,62.88,62.83,62.87,91948.0,35.058,35.0803,35.0524,35.0747,91948.0
2017-09-07 14:10:00,62.87,62.91,62.86,62.9,65191.0,35.0747,35.0971,35.0692,35.0915,65191.0
2017-09-07 14:15:00,62.9,62.9,62.84,62.86,77144.0,35.0915,35.0915,35.058,35.0692,77144.0
2017-09-07 14:20:00,62.86,62.86,62.83,62.83,61764.0,35.0692,35.0692,35.0524,35.0524,61764.0
2017-09-07 14:25:00,62.84,62.84,62.8,62.8,41515.0,35.058,35.058,35.0357,35.0357,41515.0
2017-09-07 14:30:00,62.8,62.81,62.74,62.76,55206.0,35.0357,35.0413,35.0022,35.0134,55206.0
2017-09-07 14:35:00,62.76,62.76,62.7,62.7,55081.0,35.0134,35.0134,34.9799,34.9799,55081.0
2017-09-07 14:40:00,62.7,62.71,62.6,62.62,101983.0,34.9799,34.9855,34.9241,34.9353,101983.0
2017-09-07 14:45:00,62.62,62.67,62.61,62.66,65109.0,34.9353,34.9632,34.9297,34.9576,65109.0
2017-09-07 14:50:00,62.65,62.67,62.62,62.64,58493.0,34.952,34.9632,34.9353,34.9464,58493.0
2017-09-07 14:55:00,62.63,62.75,62.63,62.75,75195.0,34.9408,35.0078,34.9408,35.0078,75195.0
2017-09-07 15:00:00,62.75,62.75,62.67,62.68,71909.0,35.0078,35.0078,34.9632,34.9687,71909.0
2017-09-07 15:05:00,62.67,62.72,62.67,62.69,64320.0,34.9632,34.9911,34.9632,34.9743,64320.0
2017-09-07 15:10:00,62.7,62.71,62.62,62.62,65002.0,34.9799,34.9855,34.9353,34.9353,65002.0
2017-09-07 15:15:00,62.62,62.65,62.61,62.62,86831.0,34.9353,34.952,34.9297,34.9353,86831.0
2017-09-07 15:20:00,62.62,62.62,62.5,62.52,130267.0,34.9353,34.9353,34.8683,34.8795,130267.0
2017-09-07 15:25:00,62.52,62.6,62.51,62.57,103442.0,34.8795,34.9241,34.8739,34.9074,103442.0
2017-09-07 15:30:00,62.57,62.59,62.55,62.56,82217.0,34.9074,34.9185,34.8962,34.9018,82217.0
2017-09-07 15:35:00,62.56,62.69,62.55,62.67,241576.0,34.9018,34.9743,34.8962,34.9632,241576.0
2017-09-07 15:40:00,62.66,62.67,62.61,62.66,110308.0,34.9576,34.9632,34.9297,34.9576,110308.0
2017-09-07 15:45:00,62.66,62.72,62.64,62.65,146463.0,34.9576,34.9911,34.9464,34.952,146463.0
2017-09-07 15:50:00,62.65,62.67,62.59,62.6,165524.0,34.952,34.9632,34.9185,34.9241,165524.0
2017-09-07 15:55:00,62.6,62.74,62.59,62.72,428290.0,34.9241,35.0022,34.9185,34.9911,428290.0
2017-09-08 09:30:00,62.68,62.86,62.66,62.76,141159.0,34.9687,35.0692,34.9576,35.0134,141159.0
2017-09-08 09:35:00,62.74,62.74,62.62,62.71,34485.0,35.0022,35.0022,34.9353,34.9855,34485.0
2017-09-08 09:40:00,62.71,62.77,62.69,62.77,61952.0,34.9855,35.0189,34.9743,35.0189,61952.0
2017-09-08 09:45:00,62.76,62.77,62.68,62.71,92816.0,35.0134,35.0189,34.9687,34.9855,92816.0
2017-09-08 09:50:00,62.7,62.78,62.7,62.74,60258.0,34.9799,35.0245,34.9799,35.0022,60258.0
2017-09-08 09:55:00,62.73,62.73,62.65,62.7,36090.0,34.9966,34.9966,34.952,34.9799,36090.0
2017-09-08 10:00:00,62.69,62.71,62.65,62.69,96256.0,34.9743,34.9855,34.952,34.9743,96256.0
2017-09-08 10:05:00,62.69,62.69,62.63,62.63,51024.0,34.9743,34.9743,34.9408,34.9408,51024.0
2017-09-08 10:10:00,62.64,62.67,62.62,62.65,45611.0,34.9464,34.9632,34.9353,34.952,45611.0
2017-09-08 10:15:00,62.64,62.68,62.63,62.63,29957.0,34.9464,34.9687,34.9408,34.9408,29957.0
2017-09-08 10:20:00,62.64,62.64,62.56,62.56,48818.0,34.9464,34.9464,34.9018,34.9018,48818.0
2017-09-08 10:25:00,62.56,62.59,62.5,62.51,103632.0,34.9018,34.9185,34.8683,34.8739,103632.0
2017-09-08 10:30:00,62.51,62.54,62.5,62.51,189992.0,34.8739,34.8906,34.8683,34.8739,189992.0
2017-09-08 10:35:00,62.51,62.57,62.5,62.51,92858.0,34.8739,34.9074,34.8683,34.8739,92858.0
2017-09-08 10:40:00,62.51,62.54,62.45,62.46,92623.0,34.8739,34.8906,34.8404,34.846,92623.0
2017-09-08 10:45:00,62.46,62.5,62.41,62.41,127607.0,34.846,34.8683,34.8181,34.8181,127607.0
2017-09-08 10:50:00,62.41,62.45,62.41,62.44,54133.0,34.8181,34.8404,34.8181,34.8348,54133.0
2017-09-08 10:55:00,62.44,62.51,62.44,62.46,67734.0,34.8348,34.8739,34.8348,34.846,67734.0
2017-09-08 11:00:00,62.46,62.48,62.44,62.45,52135.0,34.846,34.8572,34.8348,34.8404,52135.0
2017-09-08 11:05:00,62.45,62.48,62.43,62.43,39312.0,34.8404,34.8572,34.8293,34.8293,39312.0
2017-09-08 11:10:00,62.44,62.48,62.43,62.45,51189.0,34.8348,34.8572,34.8293,34.8404,51189.0
2017-09-08 11:15:00,62.44,62.45,62.41,62.41,68237.0,34.8348,34.8404,34.8181,34.8181,68237.0
2017-09-08 11:20:00,62.41,62.41,62.39,62.39,55281.0,34.8181,34.8181,34.8069,34.8069,55281.0
2017-09-08 11:25:00,62.4,62.44,62.39,62.43,150261.0,34.8125,34.8348,34.8069,34.8293,150261.0
2017-09-08 11:30:00,62.43,62.43,62.36,62.36,78153.0,34.8293,34.8293,34.7902,34.7902,78153.0
2017-09-08 11:35:00,62.36,62.36,62.22,62.25,120980.0,34.7902,34.7902,34.7121,34.7288,120980.0
2017-09-08 11:40:00,62.25,62.39,62.25,62.37,50277.0,34.7288,34.8069,34.7288,34.7958,50277.0
2017-09-08 11:45:00,62.37,62.37,62.3,62.32,49639.0,34.7958,34.7958,34.7567,34.7679,49639.0
2017-09-08 11:50:00,62.33,62.33,62.29,62.32,28925.0,34.7735,34.7735,34.7512,34.7679,28925.0
2017-09-08 11:55:00,62.33,62.34,62.28,62.29,38949.0,34.7735,34.7791,34.7456,34.7512,38949.0
2017-09-08 12:00:00,62.28,62.33,62.28,62.29,39559.0,34.7456,34.7735,34.7456,34.7512,39559.0
2017-09-08 12:05:00,62.29,62.35,62.28,62.3,47487.0,34.7512,34.7846,34.7456,34.7567,47487.0
2017-09-08 12:10:00,62.3,62.3,62.2,62.21,60288.0,34.7567,34.7567,34.701,34.7065,60288.0
2017-09-08 12:15:00,62.21,62.31,62.2,62.31,74502.0,34.7065,34.7623,34.701,34.7623,74502.0
2017-09-08 12:20:00,62.31,62.31,62.25,62.26,43098.0,34.7623,34.7623,34.7288,34.7344,43098.0
2017-09-08 12:25:00,62.25,62.27,62.24,62.25,64069.0,34.7288,34.74,34.7233,34.7288,64069.0
2017-09-08 12:30:00,62.26,62.27,62.19,62.19,70943.0,34.7344,34.74,34.6954,34.6954,70943.0
2017-09-08 12:35:00,62.2,62.23,62.18,62.22,31136.0,34.701,34.7177,34.6898,34.7121,31136.0
2017-09-08 12:40:00,62.22,62.23,62.19,62.19,30665.0,34.7121,34.7177,34.6954,34.6954,30665.0
2017-09-08 12:45:00,62.2,62.21,62.17,62.19,52093.0,34.701,34.7065,34.6842,34.6954,52093.0
2017-09-08 12:50:00,62.18,62.19,62.14,62.17,36576.0,34.6898,34.6954,34.6675,34.6842,36576.0
2017-09-08 12:55:00,62.18,62.2,62.17,62.2,38639.0,34.6898,34.701,34.6842,34.701,38639.0
2017-09-08 13:00:00,62.2,62.21,62.18,62.21,28503.0,34.701,34.7065,34.6898,34.7065,28503.0
2017-09-08 13:05:00,62.21,62.27,62.2,62.22,49962.0,34.7065,34.74,34.701,34.7121,49962.0
2017-09-08 13:10:00,62.23,62.25,62.18,62.19,54931.0,34.7177,34.7288,34.6898,34.6954,54931.0
2017-09-08 13:15:00,62.2,62.21,62.17,62.18,38836.0,34.701,34.7065,34.6842,34.6898,38836.0
2017-09-08 13:20:00,62.18,62.2,62.18,62.2,28437.0,34.6898,34.701,34.6898,34.701,28437.0
2017-09-08 13:25:00,62.2,62.2,62.18,62.2,38289.0,34.701,34.701,34.6898,34.701,38289.0
2017-09-08 13:30:00,62.2,62.2,62.17,62.18,33985.0,34.701,34.701,34.6842,34.6898,33985.0
2017-09-08 13:35:00,62.18,62.21,62.17,62.18,32157.0,34.6898,34.7065,34.6842,34.6898,32157.0
2017-09-08 13:40:00,62.18,62.19,62.14,62.14,28647.0,34.6898,34.6954,34.6675,34.6675,28647.0
2017-09-08 13:45:00,62.15,62.17,62.14,62.16,23625.0,34.6731,34.6842,34.6675,34.6786,23625.0
2017-09-08 13:50:00,62.16,62.16,62.13,62.13,29718.0,34.6786,34.6786,34.6619,34.6619,29718.0
2017-09-08 13:55:00,62.14,62.14,62.1,62.12,58174.0,34.6675,34.6675,34.6452,34.6563,58174.0
2017-09-08 14:00:00,62.13,62.13,62.08,62.09,46164.0,34.6619,34.6619,34.634,34.6396,46164.0
2017-09-08 14:05:00,62.1,62.11,62.08,62.09,73719.0,34.6452,34.6507,34.634,34.6396,73719.0
2017-09-08 14:10:00,62.1,62.11,62.09,62.09,37199.0,34.6452,34.6507,34.6396,34.6396,37199.0
2017-09-08 14:15:00,62.09,62.1,62.04,62.05,78839.0,34.6396,34.6452,34.6117,34.6173,78839.0
2017-09-08 14:20:00,62.05,62.07,62.03,62.03,49923.0,34.6173,34.6284,34.6061,34.6061,49923.0
2017-09-08 14:25:00,62.03,62.09,62.03,62.09,55454.0,34.6061,34.6396,34.6061,34.6396,55454.0
2017-09-08 14:30:00,62.09,62.19,62.08,62.18,50237.0,34.6396,34.6954,34.634,34.6898,50237.0
2017-09-08 14:35:00,62.18,62.2,62.14,62.16,72589.0,34.6898,34.701,34.6675,34.6786,72589.0
2017-09-08 14:40:00,62.17,62.17,62.11,62.11,28086.0,34.6842,34.6842,34.6507,34.6507,28086.0
2017-09-08 14:45:00,62.11,62.14,62.11,62.13,40544.0,34.6507,34.6675,34.6507,34.6619,40544.0
2017-09-08 14:50:00,62.13,62.18,62.12,62.15,44369.0,34.6619,34.6898,34.6563,34.6731,44369.0
2017-09-08 14:55:00,62.15,62.23,62.15,62.2,113578.0,34.6731,34.7177,34.6731,34.701,113578.0
2017-09-08 15:00:00,62.2,62.2,62.12,62.12,38001.0,34.701,34.701,34.6563,34.6563,38001.0
2017-09-08 15:05:00,62.12,62.2,62.12,62.18,56063.0,34.6563,34.701,34.6563,34.6898,56063.0
2017-09-08 15:10:00,62.18,62.21,62.12,62.13,47315.0,34.6898,34.7065,34.6563,34.6619,47315.0
2017-09-08 15:15:00,62.13,62.15,62.1,62.1,41905.0,34.6619,34.6731,34.6452,34.6452,41905.0
2017-09-08 15:20:00,62.11,62.18,62.1,62.18,69431.0,34.6507,34.6898,34.6452,34.6898,69431.0
2017-09-08 15:25:00,62.18,62.21,62.13,62.21,81130.0,34.6898,34.7065,34.6619,34.7065,81130.0
2017-09-08 15:30:00,62.21,62.23,62.14,62.23,66771.0,34.7065,34.7177,34.6675,34.7177,66771.0
2017-09-08 15:35:00,62.23,62.27,62.2,62.27,64698.0,34.7177,34.74,34.701,34.74,64698.0
2017-09-08 15:40:00,62.27,62.28,62.23,62.26,56991.0,34.74,34.7456,34.7177,34.7344,56991.0
2017-09-08 15:45:00,62.27,62.32,62.26,62.32,90971.0,34.74,34.7679,34.7344,34.7679,90971.0
2017-09-08 15:50:00,62.32,62.32,62.21,62.28,155755.0,34.7679,34.7679,34.7065,34.7456,155755.0
2017-09-08 15:55:00,62.27,62.29,62.21,62.25,396078.0,34.74,34.7512,34.7065,34.7288,396078.0
2017-09-11 09:30:00,62.59,62.77,62.55,62.7,237487.0,34.9185,35.0189,34.8962,34.9799,237487.0
2017-09-11 09:35:00,62.7,62.78,62.59,62.65,65201.0,34.9799,35.0245,34.9185,34.952,65201.0
2017-09-11 09:40:00,62.67,62.74,62.6,62.6,40617.0,34.9632,35.0022,34.9241,34.9241,40617.0
2017-09-11 09:45:00,62.6,62.64,62.6,62.64,62346.0,34.9241,34.9464,34.9241,34.9464,62346.0
2017-09-11 09:50:00,62.64,62.65,62.56,62.59,73266.0,34.9464,34.952,34.9018,34.9185,73266.0
2017-09-11 09:55:00,62.58,62.64,62.58,62.61,68467.0,34.9129,34.9464,34.9129,34.9297,68467.0
2017-09-11 10:00:00,62.61,62.63,62.55,62.56,36202.0,34.9297,34.9408,34.8962,34.9018,36202.0
2017-09-11 10:05:00,62.57,62.6,62.56,62.58,30324.0,34.9074,34.9241,34.9018,34.9129,30324.0
2017-09-11 10:10:00,62.58,62.61,62.57,62.57,57050.0,34.9129,34.9297,34.9074,34.9074,57050.0
2017-09-11 10:15:00,62.57,62.59,62.55,62.59,33263.0,34.9074,34.9185,34.8962,34.9185,33263.0
2017-09-11 10:20:00,62.59,62.64,62.58,62.6,52728.0,34.9185,34.9464,34.9129,34.9241,52728.0
2017-09-11 10:25:00,62.61,62.63,62.58,62.59,53344.0,34.9297,34.9408,34.9129,34.9185,53344.0
2017-09-11 10:30:00,62.6,62.64,62.59,62.63,42247.0,34.9241,34.9464,34.9185,34.9408,42247.0
2017-09-11 10:35:00,62.64,62.66,62.62,62.63,96670.0,34.9464,34.9576,34.9353,34.9408,96670.0
2017-09-11 10:40:00,62.64,62.65,62.62,62.63,47676.0,34.9464,34.952,34.9353,34.9408,47676.0
2017-09-11 10:45:00,62.64,62.65,62.63,62.64,25746.0,34.9464,34.952,34.9408,34.9464,25746.0
2017-09-11 10:50:00,62.63,62.64,62.61,62.64,39168.0,34.9408,34.9464,34.9297,34.9464,39168.0
2017-09-11 10:55:00,62.64,62.66,62.62,62.65,57244.0,34.9464,34.9576,34.9353,34.952,57244.0
2017-09-11 11:00:00,62.65,62.65,62.61,62.61,59216.0,34.952,34.952,34.9297,34.9297,59216.0
2017-09-11 11:05:00,62.61,62.62,62.6,62.61,27949.0,34.9297,34.9353,34.9241,34.9297,27949.0
2017-09-11 11:10:00,62.61,62.64,62.58,62.58,51456.0,34.9297,34.9464,34.9129,34.9129,51456.0
2017-09-11 11:15:00,62.59,62.6,62.56,62.6,38930.0,34.9185,34.9241,34.9018,34.9241,38930.0
2017-09-11 11:20:00,62.6,62.67,62.59,62.66,33165.0,34.9241,34.9632,34.9185,34.9576,33165.0
2017-09-11 11:25:00,62.65,62.74,62.65,62.7,91991.0,34.952,35.0022,34.952,34.9799,91991.0
2017-09-11 11:30:00,62.71,62.75,62.68,62.69,102483.0,34.9855,35.0078,34.9687,34.9743,102483.0
2017-09-11 11:35:00,62.68,62.72,62.67,62.7,61895.0,34.9687,34.9911,34.9632,34.9799,61895.0
2017-09-11 11:40:00,62.69,62.7,62.66,62.69,80943.0,34.9743,34.9799,34.9576,34.9743,80943.0
2017-09-11 11:45:00,62.7,62.75,62.69,62.74,65985.0,34.9799,35.0078,34.9743,35.0022,65985.0
2017-09-11 11:50:00,62.74,62.74,62.69,62.73,67555.0,35.0022,35.0022,34.9743,34.9966,67555.0
2017-09-11 11:55:00,62.72,62.76,62.7,62.7,54983.0,34.9911,35.0134,34.9799,34.9799,54983.0
2017-09-11 12:00:00,62.72,62.73,62.7,62.72,51639.0,34.9911,34.9966,34.9799,34.9911,51639.0
2017-09-11 12:05:00,62.72,62.73,62.71,62.72,32411.0,34.9911,34.9966,34.9855,34.9911,32411.0
2017-09-11 12:10:00,62.72,62.73,62.71,62.72,31011.0,34.9911,34.9966,34.9855,34.9911,31011.0
2017-09-11 12:15:00,62.73,62.73,62.69,62.7,46958.0,34.9966,34.9966,34.9743,34.9799,46958.0
2017-09-11 12:20:00,62.7,62.72,62.69,62.7,40500.0,34.9799,34.9911,34.9743,34.9799,40500.0
2017-09-11 12:25:00,62.7,62.71,62.67,62.67,27794.0,34.9799,34.9855,34.9632,34.9632,27794.0
2017-09-11 12:30:00,62.68,62.71,62.67,62.7,40397.0,34.9687,34.9855,34.9632,34.9799,40397.0
2017-09-11 12:35:00,62.7,62.71,62.68,62.69,37818.0,34.9799,34.9855,34.9687,34.9743,37818.0
2017-09-11 12:40:00,62.7,62.72,62.69,62.7,62850.0,34.9799,34.9911,34.9743,34.9799,62850.0
2017-09-11 12:45:00,62.7,62.71,62.69,62.7,37101.0,34.9799,34.9855,34.9743,34.9799,37101.0
2017-09-11 12:50:00,62.69,62.71,62.67,62.69,68934.0,34.9743,34.9855,34.9632,34.9743,68934.0
2017-09-11 12:55:00,62.69,62.7,62.68,62.69,17567.0,34.9743,34.9799,34.9687,34.9743,17567.0
2017-09-11 13:00:00,62.7,62.71,62.69,62.7,55690.0,34.9799,34.9855,34.9743,34.9799,55690.0
2017-09-11 13:05:00,62.7,62.71,62.68,62.7,44522.0,34.9799,34.9855,34.9687,34.9799,44522.0
2017-09-11 13:10:00,62.7,62.73,62.69,62.71,92325.0,34.9799,34.9966,34.9743,34.9855,92325.0
2017-09-11 13:15:00,62.71,62.78,62.69,62.73,88714.0,34.9855,35.0245,34.9743,34.9966,88714.0
2017-09-11 13:20:00,62.73,62.75,62.71,62.74,55221.0,34.9966,35.0078,34.9855,35.0022,55221.0
2017-09-11 13:25:00,62.74,62.76,62.71,62.72,47625.0,35.0022,35.0134,34.9855,34.9911,47625.0
2017-09-11 13:30:00,62.72,62.72,62.69,62.71,54818.0,34.9911,34.9911,34.9743,34.9855,54818.0
2017-09-11 13:35:00,62.7,62.71,62.68,62.68,35864.0,34.9799,34.9855,34.9687,34.9687,35864.0
2017-09-11 13:40:00,62.69,62.71,62.67,62.7,37489.0,34.9743,34.9855,34.9632,34.9799,37489.0
2017-09-11 13:45:00,62.7,62.7,62.65,62.66,82858.0,34.9799,34.9799,34.952,34.9576,82858.0
2017-09-11 13:50:00,62.66,62.68,62.65,62.65,32533.0,34.9576,34.9687,34.952,34.952,32533.0
2017-09-11 13:55:00,62.65,62.66,62.64,62.64,29751.0,34.952,34.9576,34.9464,34.9464,29751.0
2017-09-11 14:00:00,62.65,62.67,62.64,62.67,29840.0,34.952,34.9632,34.9464,34.9632,29840.0
2017-09-11 14:05:00,62.67,62.67,62.63,62.64,59418.0,34.9632,34.9632,34.9408,34.9464,59418.0
2017-09-11 14:10:00,62.64,62.66,62.62,62.63,35353.0,34.9464,34.9576,34.9353,34.9408,35353.0
2017-09-11 14:15:00,62.64,62.66,62.63,62.65,34109.0,34.9464,34.9576,34.9408,34.952,34109.0
2017-09-11 14:20:00,62.65,62.66,62.64,62.65,25398.0,34.952,34.9576,34.9464,34.952,25398.0
2017-09-11 14:25:00,62.66,62.67,62.65,62.66,22484.0,34.9576,34.9632,34.952,34.9576,22484.0
2017-09-11 14:30:00,62.67,62.69,62.66,62.69,60796.0,34.9632,34.9743,34.9576,34.9743,60796.0
2017-09-11 14:35:00,62.69,62.69,62.65,62.67,231101.0,34.9743,34.9743,34.952,34.9632,231101.0
2017-09-11 14:40:00,62.66,62.67,62.62,62.63,47903.0,34.9576,34.9632,34.9353,34.9408,47903.0
2017-09-11 14:45:00,62.63,62.7,62.63,62.69,66163.0,34.9408,34.9799,34.9408,34.9743,66163.0
2017-09-11 14:50:00,62.69,62.69,62.66,62.67,43820.0,34.9743,34.9743,34.9576,34.9632,43820.0
2017-09-11 14:55:00,62.67,62.67,62.64,62.64,55390.0,34.9632,34.9632,34.9464,34.9464,55390.0
2017-09-11 15:00:00,62.64,62.65,62.61,62.62,58094.0,34.9464,34.952,34.9297,34.9353,58094.0
2017-09-11 15:05:00,62.62,62.62,62.59,62.6,68116.0,34.9353,34.9353,34.9185,34.9241,68116.0
2017-09-11 15:10:00,62.59,62.61,62.59,62.6,46963.0,34.9185,34.9297,34.9185,34.9241,46963.0
2017-09-11 15:15:00,62.6,62.61,62.59,62.6,48402.0,34.9241,34.9297,34.9185,34.9241,48402.0
2017-09-11 15:20:00,62.6,62.6,62.56,62.56,33116.0,34.9241,34.9241,34.9018,34.9018,33116.0
2017-09-11 15:25:00,62.56,62.57,62.53,62.53,99379.0,34.9018,34.9074,34.8851,34.8851,99379.0
2017-09-11 15:30:00,62.54,62.56,62.51,62.52,70729.0,34.8906,34.9018,34.8739,34.8795,70729.0
2017-09-11 15:35:00,62.52,62.53,62.47,62.53,86404.0,34.8795,34.8851,34.8516,34.8851,86404.0
2017-09-11 15:40:00,62.53,62.54,62.49,62.51,94135.0,34.8851,34.8906,34.8627,34.8739,94135.0
2017-09-11 15:45:00,62.5,62.52,62.46,62.5,199072.0,34.8683,34.8795,34.846,34.8683,199072.0
2017-09-11 15:50:00,62.5,62.53,62.47,62.5,196835.0,34.8683,34.8851,34.8516,34.8683,196835.0
2017-09-11 15:55:00,62.5,62.51,62.44,62.47,461587.0,34.8683,34.8739,34.8348,34.8516,461587.0
2017-09-12 09:30:00,62.44,62.47,62.33,62.46,152094.0,34.8348,34.8516,34.7735,34.846,152094.0
2017-09-12 09:35:00,62.46,62.47,62.31,62.38,70609.0,34.846,34.8516,34.7623,34.8014,70609.0
2017-09-12 09:40:00,62.37,62.41,62.33,62.38,94423.0,34.7958,34.8181,34.7735,34.8014,94423.0
2017-09-12 09:45:00,62.38,62.39,62.34,62.36,63031.0,34.8014,34.8069,34.7791,34.7902,63031.0
2017-09-12 09:50:00,62.37,62.38,62.26,62.28,93711.0,34.7958,34.8014,34.7344,34.7456,93711.0
2017-09-12 09:55:00,62.29,62.31,62.27,62.3,47111.0,34.7512,34.7623,34.74,34.7567,47111.0
2017-09-12 10:00:00,62.3,62.38,62.28,62.38,85940.0,34.7567,34.8014,34.7456,34.8014,85940.0
2017-09-12 10:05:00,62.38,62.38,62.34,62.35,73228.0,34.8014,34.8014,34.7791,34.7846,73228.0
2017-09-12 10:10:00,62.35,62.37,62.32,62.33,75929.0,34.7846,34.7958,34.7679,34.7735,75929.0
2017-09-12 10:15:00,62.33,62.35,62.28,62.34,56886.0,34.7735,34.7846,34.7456,34.7791,56886.0
2017-09-12 10:20:00,62.34,62.35,62.3,62.31,46284.0,34.7791,34.7846,34.7567,34.7623,46284.0
2017-09-12 10:25:00,62.31,62.35,62.3,62.31,42802.0,34.7623,34.7846,34.7567,34.7623,42802.0
2017-09-12 10:30:00,62.31,62.35,62.29,62.32,48755.0,34.7623,34.7846,34.7512,34.7679,48755.0
2017-09-12 10:35:00,62.33,62.35,62.29,62.3,93867.0,34.7735,34.7846,34.7512,34.7567,93867.0
2017-09-12 10:40:00,62.29,62.35,62.29,62.33,36520.0,34.7512,34.7846,34.7512,34.7735,36520.0
2017-09-12 10:45:00,62.33,62.34,62.27,62.29,60032.0,34.7735,34.7791,34.74,34.7512,60032.0
2017-09-12 10:50:00,62.3,62.35,62.28,62.33,42157.0,34.7567,34.7846,34.7456,34.7735,42157.0
2017-09-12 10:55:00,62.33,62.36,62.32,62.34,91958.0,34.7735,34.7902,34.7679,34.7791,91958.0
2017-09-12 11:00:00,62.35,62.38,62.32,62.38,205944.0,34.7846,34.8014,34.7679,34.8014,205944.0
2017-09-12 11:05:00,62.39,62.39,62.35,62.38,70167.0,34.8069,34.8069,34.7846,34.8014,70167.0
2017-09-12 11:10:00,62.38,62.45,62.35,62.45,50824.0,34.8014,34.8404,34.7846,34.8404,50824.0
2017-09-12 11:15:00,62.45,62.46,62.4,62.41,42475.0,34.8404,34.846,34.8125,34.8181,42475.0
2017-09-12 11:20:00,62.42,62.42,62.38,62.4,40683.0,34.8237,34.8237,34.8014,34.8125,40683.0
2017-09-12 11:25:00,62.41,62.43,62.35,62.36,47872.0,34.8181,34.8293,34.7846,34.7902,47872.0
2017-09-12 11:30:00,62.36,62.36,62.24,62.33,125373.0,34.7902,34.7902,34.7233,34.7735,125373.0
2017-09-12 11:35:00,62.33,62.35,62.3,62.32,36498.0,34.7735,34.7846,34.7567,34.7679,36498.0
2017-09-12 11:40:00,62.31,62.32,62.24,62.25,47675.0,34.7623,34.7679,34.7233,34.7288,47675.0
2017-09-12 11:45:00,62.25,62.26,62.24,62.26,19171.0,34.7288,34.7344,34.7233,34.7344,19171.0
2017-09-12 11:50:00,62.25,62.26,62.21,62.22,38020.0,34.7288,34.7344,34.7065,34.7121,38020.0
2017-09-12 11:55:00,62.23,62.23,62.16,62.16,60194.0,34.7177,34.7177,34.6786,34.6786,60194.0
2017-09-12 12:00:00,62.16,62.17,62.14,62.14,44486.0,34.6786,34.6842,34.6675,34.6675,44486.0
2017-09-12 12:05:00,62.15,62.21,62.14,62.21,37778.0,34.6731,34.7065,34.6675,34.7065,37778.0
2017-09-12 12:10:00,62.21,62.24,62.2,62.23,22614.0,34.7065,34.7233,34.701,34.7177,22614.0
2017-09-12 12:15:00,62.22,62.23,62.2,62.22,29975.0,34.7121,34.7177,34.701,34.7121,29975.0
2017-09-12 12:20:00,62.21,62.22,62.2,62.21,40344.0,34.7065,34.7121,34.701,34.7065,40344.0
2017-09-12 12:25:00,62.21,62.22,62.18,62.19,34264.0,34.7065,34.7121,34.6898,34.6954,34264.0
2017-09-12 12:30:00,62.2,62.24,62.19,62.22,33766.0,34.701,34.7233,34.6954,34.7121,33766.0
2017-09-12 12:35:00,62.22,62.22,62.18,62.19,42731.0,34.7121,34.7121,34.6898,34.6954,42731.0
2017-09-12 12:40:00,62.19,62.22,62.19,62.22,36054.0,34.6954,34.7121,34.6954,34.7121,36054.0
2017-09-12 12:45:00,62.22,62.25,62.2,62.22,41944.0,34.7121,34.7288,34.701,34.7121,41944.0
2017-09-12 12:50:00,62.21,62.24,62.2,62.22,36617.0,34.7065,34.7233,34.701,34.7121,36617.0
2017-09-12 12:55:00,62.22,62.24,62.2,62.23,48532.0,34.7121,34.7233,34.701,34.7177,48532.0
2017-09-12 13:00:00,62.23,62.24,62.2,62.2,51758.0,34.7177,34.7233,34.701,34.701,51758.0
2017-09-12 13:05:00,62.19,62.19,62.11,62.12,63839.0,34.6954,34.6954,34.6507,34.6563,63839.0
2017-09-12 13:10:00,62.12,62.16,62.12,62.16,23481.0,34.6563,34.6786,34.6563,34.6786,23481.0
2017-09-12 13:15:00,62.15,62.2,62.14,62.17,35899.0,34.6731,34.701,34.6675,34.6842,35899.0
2017-09-12 13:20:00,62.17,62.18,62.15,62.15,25689.0,34.6842,34.6898,34.6731,34.6731,25689.0
2017-09-12 13:25:00,62.15,62.21,62.15,62.21,49232.0,34.6731,34.7065,34.6731,34.7065,49232.0
2017-09-12 13:30:00,62.21,62.23,62.19,62.21,37912.0,34.7065,34.7177,34.6954,34.7065,37912.0
2017-09-12 13:35:00,62.22,62.22,62.19,62.21,31478.0,34.7121,34.7121,34.6954,34.7065,31478.0
2017-09-12 13:40:00,62.2,62.22,62.2,62.2,29141.0,34.701,34.7121,34.701,34.701,29141.0
2017-09-12 13:45:00,62.21,62.22,62.19,62.2,27905.0,34.7065,34.7121,34.6954,34.701,27905.0
2017-09-12 13:50:00,62.21,62.21,62.17,62.2,55448.0,34.7065,34.7065,34.6842,34.701,55448.0
2017-09-12 13:55:00,62.2,62.21,62.15,62.16,57828.0,34.701,34.7065,34.6731,34.6786,57828.0
2017-09-12 14:00:00,62.16,62.18,62.16,62.16,34810.0,34.6786,34.6898,34.6786,34.6786,34810.0
2017-09-12 14:05:00,62.16,62.17,62.15,62.17,55607.0,34.6786,34.6842,34.6731,34.6842,55607.0
2017-09-12 14:10:00,62.17,62.17,62.15,62.16,49816.0,34.6842,34.6842,34.6731,34.6786,49816.0
2017-09-12 14:15:00,62.16,62.17,62.15,62.16,50683.0,34.6786,34.6842,34.6731,34.6786,50683.0
2017-09-12 14:20:00,62.16,62.16,62.12,62.15,96923.0,34.6786,34.6786,34.6563,34.6731,96923.0
2017-09-12 14:25:00,62.15,62.15,62.13,62.13,37300.0,34.6731,34.6731,34.6619,34.6619,37300.0
2017-09-12 14:30:00,62.14,62.2,62.13,62.17,89000.0,34.6675,34.701,34.6619,34.6842,89000.0
2017-09-12 14:35:00,62.17,62.23,62.17,62.23,49143.0,34.6842,34.7177,34.6842,34.7177,49143.0
2017-09-12 14:40:00,62.22,62.25,62.17,62.19,83147.0,34.7121,34.7288,34.6842,34.6954,83147.0
2017-09-12 14:45:00,62.19,62.2,62.16,62.17,45159.0,34.6954,34.701,34.6786,34.6842,45159.0
2017-09-12 14:50:00,62.17,62.18,62.16,62.18,34135.0,34.6842,34.6898,34.6786,34.6898,34135.0
2017-09-12 14:55:00,62.18,62.25,62.16,62.25,46074.0,34.6898,34.7288,34.6786,34.7288,46074.0
2017-09-12 15:00:00,62.25,62.27,62.23,62.27,41788.0,34.7288,34.74,34.7177,34.74,41788.0
2017-09-12 15:05:00,62.27,62.29,62.25,62.26,53894.0,34.74,34.7512,34.7288,34.7344,53894.0
2017-09-12 15:10:00,62.26,62.26,62.19,62.21,96385.0,34.7344,34.7344,34.6954,34.7065,96385.0
2017-09-12 15:15:00,62.21,62.22,62.18,62.2,41843.0,34.7065,34.7121,34.6898,34.701,41843.0
2017-09-12 15:20:00,62.2,62.23,62.2,62.23,43247.0,34.701,34.7177,34.701,34.7177,43247.0
2017-09-12 15:25:00,62.23,62.25,62.21,62.23,72709.0,34.7177,34.7288,34.7065,34.7177,72709.0
2017-09-12 15:30:00,62.23,62.29,62.22,62.28,59040.0,34.7177,34.7512,34.7121,34.7456,59040.0
2017-09-12 15:35:00,62.29,62.29,62.23,62.24,74708.0,34.7512,34.7512,34.7177,34.7233,74708.0
2017-09-12 15:40:00,62.25,62.28,62.24,62.27,55887.0,34.7288,34.7456,34.7233,34.74,55887.0
2017-09-12 15:45:00,62.27,62.38,62.26,62.35,134896.0,34.74,34.8014,34.7344,34.7846,134896.0
2017-09-12 15:50:00,62.36,62.48,62.35,62.48,171557.0,34.7902,34.8572,34.7846,34.8572,171557.0
2017-09-12 15:55:00,62.48,62.53,62.45,62.5,502431.0,34.8572,34.8851,34.8404,34.8683,502431.0
2017-09-13 09:30:00,62.75,62.75,62.47,62.58,295120.0,35.0078,35.0078,34.8516,34.9129,295120.0
2017-09-13 09:35:00,62.59,62.74,62.55,62.65,79537.0,34.9185,35.0022,34.8962,34.952,79537.0
2017-09-13 09:40:00,62.66,62.81,62.65,62.75,147887.0,34.9576,35.0413,34.952,35.0078,147887.0
2017-09-13 09:45:00,62.75,62.8,62.75,62.77,45754.0,35.0078,35.0357,35.0078,35.0189,45754.0
2017-09-13 09:50:00,62.78,62.83,62.75,62.78,75264.0,35.0245,35.0524,35.0078,35.0245,75264.0
2017-09-13 09:55:00,62.78,62.81,62.76,62.76,65183.0,35.0245,35.0413,35.0134,35.0134,65183.0
2017-09-13 10:00:00,62.76,62.78,62.72,62.75,179418.0,35.0134,35.0245,34.9911,35.0078,179418.0
2017-09-13 10:05:00,62.75,62.78,62.67,62.76,137299.0,35.0078,35.0245,34.9632,35.0134,137299.0
2017-09-13 10:10:00,62.76,62.82,62.71,62.82,124834.0,35.0134,35.0468,34.9855,35.0468,124834.0
2017-09-13 10:15:00,62.81,62.89,62.8,62.84,165103.0,35.0413,35.0859,35.0357,35.058,165103.0
2017-09-13 10:20:00,62.83,62.89,62.83,62.83,72884.0,35.0524,35.0859,35.0524,35.0524,72884.0
2017-09-13 10:25:00,62.84,62.89,62.81,62.88,79846.0,35.058,35.0859,35.0413,35.0803,79846.0
2017-09-13 10:30:00,62.89,62.94,62.86,62.9,72724.0,35.0859,35.1138,35.0692,35.0915,72724.0
2017-09-13 10:35:00,62.89,62.92,62.87,62.9,56414.0,35.0859,35.1026,35.0747,35.0915,56414.0
2017-09-13 10:40:00,62.9,62.91,62.86,62.88,172895.0,35.0915,35.0971,35.0692,35.0803,172895.0
2017-09-13 10:45:00,62.87,62.89,62.85,62.88,59584.0,35.0747,35.0859,35.0636,35.0803,59584.0
2017-09-13 10:50:00,62.88,62.88,62.87,62.88,31190.0,35.0803,35.0803,35.0747,35.0803,31190.0
2017-09-13 10:55:00,62.88,62.89,62.85,62.87,107779.0,35.0803,35.0859,35.0636,35.0747,107779.0
2017-09-13 11:00:00,62.87,62.89,62.85,62.86,57920.0,35.0747,35.0859,35.0636,35.0692,57920.0
2017-09-13 11:05:00,62.87,62.9,62.86,62.9,63848.0,35.0747,35.0915,35.0692,35.0915,63848.0
2017-09-13 11:10:00,62.9,62.91,62.85,62.87,93379.0,35.0915,35.0971,35.0636,35.0747,93379.0
2017-09-13 11:15:00,62.87,62.87,62.82,62.82,49842.0,35.0747,35.0747,35.0468,35.0468,49842.0
2017-09-13 11:20:00,62.82,62.85,62.8,62.84,49707.0,35.0468,35.0636,35.0357,35.058,49707.0
2017-09-13 11:25:00,62.84,62.9,62.84,62.87,46100.0,35.058,35.0915,35.058,35.0747,46100.0
2017-09-13 11:30:00,62.87,62.91,62.86,62.9,69594.0,35.0747,35.0971,35.0692,35.0915,69594.0
2017-09-13 11:35:00,62.9,62.93,62.89,62.89,99108.0,35.0915,35.1082,35.0859,35.0859,99108.0
2017-09-13 11:40:00,62.9,62.9,62.84,62.86,47108.0,35.0915,35.0915,35.058,35.0692,47108.0
2017-09-13 11:45:00,62.86,62.87,62.83,62.84,50051.0,35.0692,35.0747,35.0524,35.058,50051.0
2017-09-13 11:50:00,62.84,62.85,62.79,62.81,82078.0,35.058,35.0636,35.0301,35.0413,82078.0
2017-09-13 11:55:00,62.81,62.82,62.8,62.81,23024.0,35.0413,35.0468,35.0357,35.0413,23024.0
2017-09-13 12:00:00,62.81,62.82,62.77,62.77,38148.0,35.0413,35.0468,35.0189,35.0189,38148.0
2017-09-13 12:05:00,62.78,62.81,62.76,62.81,32172.0,35.0245,35.0413,35.0134,35.0413,32172.0
2017-09-13 12:10:00,62.8,62.82,62.7,62.7,57863.0,35.0357,35.0468,34.9799,34.9799,57863.0
2017-09-13 12:15:00,62.71,62.71,62.65,62.66,52633.0,34.9855,34.9855,34.952,34.9576,52633.0
2017-09-13 12:20:00,62.67,62.69,62.6,62.6,45279.0,34.9632,34.9743,34.9241,34.9241,45279.0
2017-09-13 12:25:00,62.61,62.66,62.55,62.58,62506.0,34.9297,34.9576,34.8962,34.9129,62506.0
2017-09-13 12:30:00,62.58,62.59,62.51,62.51,64904.0,34.9129,34.9185,34.8739,34.8739,64904.0
2017-09-13 12:35:00,62.52,62.53,62.5,62.51,57625.0,34.8795,34.8851,34.8683,34.8739,57625.0
2017-09-13 12:40:00,62.52,62.62,62.51,62.6,71581.0,34.8795,34.9353,34.8739,34.9241,71581.0
2017-09-13 12:45:00,62.6,62.61,62.56,62.58,40380.0,34.9241,34.9297,34.9018,34.9129,40380.0
2017-09-13 12:50:00,62.57,62.58,62.47,62.49,113024.0,34.9074,34.9129,34.8516,34.8627,113024.0
2017-09-13 12:55:00,62.49,62.5,62.43,62.45,51806.0,34.8627,34.8683,34.8293,34.8404,51806.0
2017-09-13 13:00:00,62.45,62.46,62.39,62.42,64335.0,34.8404,34.846,34.8069,34.8237,64335.0
2017-09-13 13:05:00,62.42,62.52,62.41,62.48,39121.0,34.8237,34.8795,34.8181,34.8572,39121.0
2017-09-13 13:10:00,62.47,62.55,62.46,62.53,29894.0,34.8516,34.8962,34.846,34.8851,29894.0
2017-09-13 13:15:00,62.53,62.59,62.52,62.57,22366.0,34.8851,34.9185,34.8795,34.9074,22366.0
2017-09-13 13:20:00,62.57,62.59,62.55,62.55,26363.0,34.9074,34.9185,34.8962,34.8962,26363.0
2017-09-13 13:25:00,62.56,62.6,62.56,62.59,36393.0,34.9018,34.9241,34.9018,34.9185,36393.0
2017-09-13 13:30:00,62.58,62.6,62.54,62.54,27580.0,34.9129,34.9241,34.8906,34.8906,27580.0
2017-09-13 13:35:00,62.55,62.58,62.53,62.55,37140.0,34.8962,34.9129,34.8851,34.8962,37140.0
2017-09-13 13:40:00,62.55,62.55,62.5,62.53,28639.0,34.8962,34.8962,34.8683,34.8851,28639.0
2017-09-13 13:45:00,62.52,62.53,62.5,62.5,17904.0,34.8795,34.8851,34.8683,34.8683,17904.0
2017-09-13 13:50:00,62.51,62.52,62.45,62.47,56131.0,34.8739,34.8795,34.8404,34.8516,56131.0
2017-09-13 13:55:00,62.47,62.49,62.43,62.48,55677.0,34.8516,34.8627,34.8293,34.8572,55677.0
2017-09-13 14:00:00,62.49,62.51,62.47,62.51,27070.0,34.8627,34.8739,34.8516,34.8739,27070.0
2017-09-13 14:05:00,62.51,62.54,62.49,62.54,20291.0,34.8739,34.8906,34.8627,34.8906,20291.0
2017-09-13 14:10:00,62.54,62.54,62.5,62.51,16496.0,34.8906,34.8906,34.8683,34.8739,16496.0
2017-09-13 14:15:00,62.5,62.54,62.49,62.51,33439.0,34.8683,34.8906,34.8627,34.8739,33439.0
2017-09-13 14:20:00,62.52,62.56,62.5,62.56,33247.0,34.8795,34.9018,34.8683,34.9018,33247.0
2017-09-13 14:25:00,62.56,62.56,62.5,62.51,42361.0,34.9018,34.9018,34.8683,34.8739,42361.0
2017-09-13 14:30:00,62.5,62.52,62.48,62.5,34085.0,34.8683,34.8795,34.8572,34.8683,34085.0
2017-09-13 14:35:00,62.5,62.5,62.47,62.49,27819.0,34.8683,34.8683,34.8516,34.8627,27819.0
2017-09-13 14:40:00,62.48,62.48,62.44,62.48,33320.0,34.8572,34.8572,34.8348,34.8572,33320.0
2017-09-13 14:45:00,62.48,62.5,62.45,62.49,24883.0,34.8572,34.8683,34.8404,34.8627,24883.0
2017-09-13 14:50:00,62.49,62.52,62.48,62.52,35187.0,34.8627,34.8795,34.8572,34.8795,35187.0
2017-09-13 14:55:00,62.52,62.53,62.5,62.51,32011.0,34.8795,34.8851,34.8683,34.8739,32011.0
2017-09-13 15:00:00,62.52,62.52,62.47,62.49,66423.0,34.8795,34.8795,34.8516,34.8627,66423.0
2017-09-13 15:05:00,62.49,62.5,62.47,62.49,53304.0,34.8627,34.8683,34.8516,34.8627,53304.0
2017-09-13 15:10:00,62.49,62.5,62.46,62.49,62419.0,34.8627,34.8683,34.846,34.8627,62419.0
2017-09-13 15:15:00,62.49,62.49,62.45,62.48,37688.0,34.8627,34.8627,34.8404,34.8572,37688.0
2017-09-13 15:20:00,62.49,62.52,62.49,62.52,33311.0,34.8627,34.8795,34.8627,34.8795,33311.0
2017-09-13 15:25:00,62.52,62.56,62.51,62.56,50238.0,34.8795,34.9018,34.8739,34.9018,50238.0
2017-09-13 15:30:00,62.56,62.58,62.53,62.57,36164.0,34.9018,34.9129,34.8851,34.9074,36164.0
2017-09-13 15:35:00,62.58,62.62,62.57,62.62,78160.0,34.9129,34.9353,34.9074,34.9353,78160.0
2017-09-13 15:40:00,62.62,62.62,62.58,62.61,47682.0,34.9353,34.9353,34.9129,34.9297,47682.0
2017-09-13 15:45:00,62.61,62.61,62.53,62.54,75570.0,34.9297,34.9297,34.8851,34.8906,75570.0
2017-09-13 15:50:00,62.54,62.55,62.48,62.5,245221.0,34.8906,34.8962,34.8572,34.8683,245221.0
2017-09-13 15:55:00,62.5,62.5,62.46,62.5,307878.0,34.8683,34.8683,34.846,34.8683,307878.0
2017-09-14 09:30:00,62.12,62.22,61.9,61.91,267757.0,35.0236,35.08,34.8995,34.9052,267757.0
2017-09-14 09:35:00,61.91,62.08,61.85,62.03,93408.0,34.9052,35.001,34.8714,34.9728,93408.0
2017-09-14 09:40:00,62.02,62.03,61.96,61.98,56649.0,34.9672,34.9728,34.9334,34.9446,56649.0
2017-09-14 09:45:00,61.98,62.04,61.96,61.98,75198.0,34.9446,34.9785,34.9334,34.9446,75198.0
2017-09-14 09:50:00,61.98,62.07,61.97,62.04,98187.0,34.9446,34.9954,34.939,34.9785,98187.0
2017-09-14 09:55:00,62.04,62.06,61.97,62.05,152736.0,34.9785,34.9898,34.939,34.9841,152736.0
2017-09-14 10:00:00,62.05,62.05,61.97,61.99,87637.0,34.9841,34.9841,34.939,34.9503,87637.0
2017-09-14 10:05:00,61.98,62.01,61.96,62.0,47970.0,34.9446,34.9616,34.9334,34.9559,47970.0
2017-09-14 10:10:00,61.99,62.01,61.97,61.99,35724.0,34.9503,34.9616,34.939,34.9503,35724.0
2017-09-14 10:15:00,62.0,62.02,61.97,61.97,34551.0,34.9559,34.9672,34.939,34.939,34551.0
2017-09-14 10:20:00,61.98,61.99,61.96,61.98,22807.0,34.9446,34.9503,34.9334,34.9446,22807.0
2017-09-14 10:25:00,61.98,61.99,61.95,61.96,47010.0,34.9446,34.9503,34.9277,34.9334,47010.0
2017-09-14 10:30:00,61.97,62.01,61.96,61.99,52116.0,34.939,34.9616,34.9334,34.9503,52116.0
2017-09-14 10:35:00,61.99,62.0,61.94,61.95,46982.0,34.9503,34.9559,34.9221,34.9277,46982.0
2017-09-14 10:40:00,61.95,61.99,61.91,61.98,44885.0,34.9277,34.9503,34.9052,34.9446,44885.0
2017-09-14 10:45:00,61.98,62.01,61.97,61.98,47902.0,34.9446,34.9616,34.939,34.9446,47902.0
2017-09-14 10:50:00,61.98,62.02,61.98,62.02,59964.0,34.9446,34.9672,34.9446,34.9672,59964.0
2017-09-14 10:55:00,62.01,62.12,62.01,62.09,104976.0,34.9616,35.0236,34.9616,35.0067,104976.0
2017-09-14 11:00:00,62.08,62.1,62.03,62.06,32203.0,35.001,35.0123,34.9728,34.9898,32203.0
2017-09-14 11:05:00,62.05,62.08,62.0,62.0,64264.0,34.9841,35.001,34.9559,34.9559,64264.0
2017-09-14 11:10:00,62.01,62.06,62.01,62.05,46551.0,34.9616,34.9898,34.9616,34.9841,46551.0
2017-09-14 11:15:00,62.06,62.07,62.02,62.02,49912.0,34.9898,34.9954,34.9672,34.9672,49912.0
2017-09-14 11:20:00,62.03,62.07,62.0,62.02,51518.0,34.9728,34.9954,34.9559,34.9672,51518.0
2017-09-14 11:25:00,62.01,62.03,61.99,61.99,61186.0,34.9616,34.9728,34.9503,34.9503,61186.0
2017-09-14 11:30:00,62.0,62.02,61.98,62.01,68746.0,34.9559,34.9672,34.9446,34.9616,68746.0
2017-09-14 11:35:00,62.01,62.04,61.97,62.02,37290.0,34.9616,34.9785,34.939,34.9672,37290.0
2017-09-14 11:40:00,62.02,62.03,61.99,62.01,27929.0,34.9672,34.9728,34.9503,34.9616,27929.0
2017-09-14 11:45:00,62.02,62.04,61.98,62.0,68827.0,34.9672,34.9785,34.9446,34.9559,68827.0
2017-09-14 11:50:00,62.0,62.05,61.98,62.0,57951.0,34.9559,34.9841,34.9446,34.9559,57951.0
2017-09-14 11:55:00,62.01,62.03,61.99,61.99,36089.0,34.9616,34.9728,34.9503,34.9503,36089.0
2017-09-14 12:00:00,62.0,62.01,61.97,61.99,52240.0,34.9559,34.9616,34.939,34.9503,52240.0
2017-09-14 12:05:00,62.0,62.01,61.97,61.97,26968.0,34.9559,34.9616,34.939,34.939,26968.0
2017-09-14 12:10:00,61.97,61.97,61.87,61.89,72340.0,34.939,34.939,34.8826,34.8939,72340.0
2017-09-14 12:15:00,61.89,62.07,61.87,62.05,213198.0,34.8939,34.9954,34.8826,34.9841,213198.0
2017-09-14 12:20:00,62.07,62.08,62.01,62.05,61658.0,34.9954,35.001,34.9616,34.9841,61658.0
2017-09-14 12:25:00,62.05,62.09,62.04,62.08,249630.0,34.9841,35.0067,34.9785,35.001,249630.0
2017-09-14 12:30:00,62.09,62.15,62.08,62.13,44824.0,35.0067,35.0405,35.001,35.0292,44824.0
2017-09-14 12:35:00,62.14,62.24,62.11,62.21,82159.0,35.0349,35.0912,35.0179,35.0743,82159.0
2017-09-14 12:40:00,62.21,62.23,62.18,62.22,52223.0,35.0743,35.0856,35.0574,35.08,52223.0
2017-09-14 12:45:00,62.22,62.22,62.17,62.19,22038.0,35.08,35.08,35.0518,35.063,22038.0
2017-09-14 12:50:00,62.2,62.2,62.14,62.15,53871.0,35.0687,35.0687,35.0349,35.0405,53871.0
2017-09-14 12:55:00,62.14,62.15,62.09,62.09,54186.0,35.0349,35.0405,35.0067,35.0067,54186.0
2017-09-14 13:00:00,62.09,62.11,62.08,62.09,24981.0,35.0067,35.0179,35.001,35.0067,24981.0
2017-09-14 13:05:00,62.09,62.12,62.06,62.09,75907.0,35.0067,35.0236,34.9898,35.0067,75907.0
2017-09-14 13:10:00,62.08,62.1,62.05,62.09,45095.0,35.001,35.0123,34.9841,35.0067,45095.0
2017-09-14 13:15:00,62.1,62.11,62.09,62.1,43470.0,35.0123,35.0179,35.0067,35.0123,43470.0
2017-09-14 13:20:00,62.09,62.12,62.08,62.11,55997.0,35.0067,35.0236,35.001,35.0179,55997.0
2017-09-14 13:25:00,62.12,62.14,62.09,62.14,43992.0,35.0236,35.0349,35.0067,35.0349,43992.0
2017-09-14 13:30:00,62.14,62.14,62.11,62.12,28017.0,35.0349,35.0349,35.0179,35.0236,28017.0
2017-09-14 13:35:00,62.12,62.19,62.12,62.19,85699.0,35.0236,35.063,35.0236,35.063,85699.0
2017-09-14 13:40:00,62.18,62.19,62.16,62.18,42973.0,35.0574,35.063,35.0461,35.0574,42973.0
2017-09-14 13:45:00,62.17,62.22,62.16,62.22,39842.0,35.0518,35.08,35.0461,35.08,39842.0
2017-09-14 13:50:00,62.21,62.23,62.2,62.23,36877.0,35.0743,35.0856,35.0687,35.0856,36877.0
2017-09-14 13:55:00,62.23,62.26,62.22,62.23,40965.0,35.0856,35.1025,35.08,35.0856,40965.0
2017-09-14 14:00:00,62.24,62.24,62.2,62.22,40479.0,35.0912,35.0912,35.0687,35.08,40479.0
2017-09-14 14:05:00,62.21,62.23,62.18,62.22,40941.0,35.0743,35.0856,35.0574,35.08,40941.0
2017-09-14 14:10:00,62.21,62.23,62.19,62.2,52955.0,35.0743,35.0856,35.063,35.0687,52955.0
2017-09-14 14:15:00,62.2,62.21,62.18,62.18,29391.0,35.0687,35.0743,35.0574,35.0574,29391.0
2017-09-14 14:20:00,62.19,62.26,62.18,62.26,39001.0,35.063,35.1025,35.0574,35.1025,39001.0
2017-09-14 14:25:00,62.25,62.25,62.22,62.24,25789.0,35.0969,35.0969,35.08,35.0912,25789.0
2017-09-14 14:30:00,62.23,62.29,62.23,62.27,78626.0,35.0856,35.1194,35.0856,35.1082,78626.0
2017-09-14 14:35:00,62.27,62.3,62.26,62.27,64487.0,35.1082,35.1251,35.1025,35.1082,64487.0
2017-09-14 14:40:00,62.27,62.37,62.27,62.36,119614.0,35.1082,35.1645,35.1082,35.1589,119614.0
2017-09-14 14:45:00,62.36,62.37,62.29,62.36,54268.0,35.1589,35.1645,35.1194,35.1589,54268.0
2017-09-14 14:50:00,62.36,62.4,62.35,62.4,42935.0,35.1589,35.1814,35.1533,35.1814,42935.0
2017-09-14 14:55:00,62.39,62.4,62.35,62.38,49219.0,35.1758,35.1814,35.1533,35.1702,49219.0
2017-09-14 15:00:00,62.38,62.39,62.31,62.32,44675.0,35.1702,35.1758,35.1307,35.1363,44675.0
2017-09-14 15:05:00,62.32,62.34,62.28,62.28,45788.0,35.1363,35.1476,35.1138,35.1138,45788.0
2017-09-14 15:10:00,62.29,62.32,62.27,62.29,51994.0,35.1194,35.1363,35.1082,35.1194,51994.0
2017-09-14 15:15:00,62.29,62.34,62.28,62.34,59249.0,35.1194,35.1476,35.1138,35.1476,59249.0
2017-09-14 15:20:00,62.33,62.34,62.32,62.34,57548.0,35.142,35.1476,35.1363,35.1476,57548.0
2017-09-14 15:25:00,62.34,62.41,62.33,62.4,74567.0,35.1476,35.1871,35.142,35.1814,74567.0
2017-09-14 15:30:00,62.41,62.42,62.39,62.42,64710.0,35.1871,35.1927,35.1758,35.1927,64710.0
2017-09-14 15:35:00,62.42,62.42,62.34,62.36,115593.0,35.1927,35.1927,35.1476,35.1589,115593.0
2017-09-14 15:40:00,62.36,62.41,62.35,62.39,156010.0,35.1589,35.1871,35.1533,35.1758,156010.0
2017-09-14 15:45:00,62.39,62.39,62.33,62.33,123011.0,35.1758,35.1758,35.142,35.142,123011.0
2017-09-14 15:50:00,62.34,62.36,62.32,62.34,198899.0,35.1476,35.1589,35.1363,35.1476,198899.0
2017-09-14 15:55:00,62.34,62.4,62.27,62.29,721379.0,35.1476,35.1814,35.1082,35.1194,721379.0
2017-09-15 09:30:00,62.33,62.52,62.26,62.49,1960570.0,35.142,35.2491,35.1025,35.2322,1960570.0
2017-09-15 09:35:00,62.52,62.68,62.5,62.66,143171.0,35.2491,35.3393,35.2378,35.328,143171.0
2017-09-15 09:40:00,62.66,62.74,62.66,62.74,144263.0,35.328,35.3731,35.328,35.3731,144263.0
2017-09-15 09:45:00,62.73,62.81,62.71,62.76,150591.0,35.3675,35.4126,35.3562,35.3844,150591.0
2017-09-15 09:50:00,62.76,62.78,62.69,62.7,91670.0,35.3844,35.3957,35.345,35.3506,91670.0
2017-09-15 09:55:00,62.7,62.71,62.62,62.64,61988.0,35.3506,35.3562,35.3055,35.3168,61988.0
2017-09-15 10:00:00,62.64,62.65,62.42,62.42,61378.0,35.3168,35.3224,35.1927,35.1927,61378.0
2017-09-15 10:05:00,62.42,62.42,62.36,62.39,48486.0,35.1927,35.1927,35.1589,35.1758,48486.0
2017-09-15 10:10:00,62.38,62.44,62.35,62.43,64545.0,35.1702,35.204,35.1533,35.1984,64545.0
2017-09-15 10:15:00,62.42,62.43,62.37,62.37,36359.0,35.1927,35.1984,35.1645,35.1645,36359.0
2017-09-15 10:20:00,62.36,62.42,62.36,62.42,38961.0,35.1589,35.1927,35.1589,35.1927,38961.0
2017-09-15 10:25:00,62.42,62.44,62.37,62.43,62132.0,35.1927,35.204,35.1645,35.1984,62132.0
2017-09-15 10:30:00,62.43,62.46,62.4,62.44,60686.0,35.1984,35.2153,35.1814,35.204,60686.0
2017-09-15 10:35:00,62.45,62.46,62.4,62.4,40224.0,35.2096,35.2153,35.1814,35.1814,40224.0
2017-09-15 10:40:00,62.4,62.43,62.34,62.34,61129.0,35.1814,35.1984,35.1476,35.1476,61129.0
2017-09-15 10:45:00,62.35,62.39,62.32,62.34,41123.0,35.1533,35.1758,35.1363,35.1476,41123.0
2017-09-15 10:50:00,62.33,62.36,62.22,62.22,52149.0,35.142,35.1589,35.08,35.08,52149.0
2017-09-15 10:55:00,62.22,62.32,62.2,62.31,121626.0,35.08,35.1363,35.0687,35.1307,121626.0
2017-09-15 11:00:00,62.31,62.35,62.28,62.31,55870.0,35.1307,35.1533,35.1138,35.1307,55870.0
2017-09-15 11:05:00,62.32,62.33,62.29,62.29,34608.0,35.1363,35.142,35.1194,35.1194,34608.0
2017-09-15 11:10:00,62.29,62.38,62.29,62.38,52081.0,35.1194,35.1702,35.1194,35.1702,52081.0
2017-09-15 11:15:00,62.38,62.38,62.34,62.34,35628.0,35.1702,35.1702,35.1476,35.1476,35628.0
2017-09-15 11:20:00,62.33,62.34,62.31,62.33,40208.0,35.142,35.1476,35.1307,35.142,40208.0
2017-09-15 11:25:00,62.33,62.35,62.31,62.34,70200.0,35.142,35.1533,35.1307,35.1476,70200.0
2017-09-15 11:30:00,62.33,62.36,62.32,62.34,129942.0,35.142,35.1589,35.1363,35.1476,129942.0
2017-09-15 11:35:00,62.33,62.4,62.33,62.4,55752.0,35.142,35.1814,35.142,35.1814,55752.0
2017-09-15 11:40:00,62.4,62.43,62.38,62.42,37291.0,35.1814,35.1984,35.1702,35.1927,37291.0
2017-09-15 11:45:00,62.42,62.44,62.4,62.43,38521.0,35.1927,35.204,35.1814,35.1984,38521.0
2017-09-15 11:50:00,62.42,62.43,62.4,62.41,38418.0,35.1927,35.1984,35.1814,35.1871,38418.0
2017-09-15 11:55:00,62.41,62.44,62.39,62.42,66302.0,35.1871,35.204,35.1758,35.1927,66302.0
2017-09-15 12:00:00,62.42,62.46,62.39,62.43,74433.0,35.1927,35.2153,35.1758,35.1984,74433.0
2017-09-15 12:05:00,62.43,62.45,62.42,62.44,49735.0,35.1984,35.2096,35.1927,35.204,49735.0
2017-09-15 12:10:00,62.44,62.48,62.42,62.48,67096.0,35.204,35.2266,35.1927,35.2266,67096.0
2017-09-15 12:15:00,62.47,62.5,62.45,62.49,48938.0,35.2209,35.2378,35.2096,35.2322,48938.0
2017-09-15 12:20:00,62.5,62.52,62.48,62.51,77189.0,35.2378,35.2491,35.2266,35.2435,77189.0
2017-09-15 12:25:00,62.52,62.54,62.51,62.52,52343.0,35.2491,35.2604,35.2435,35.2491,52343.0
2017-09-15 12:30:00,62.54,62.6,61.59,61.97,899468.0,35.2604,35.2942,34.7248,34.939,899468.0
2017-09-15 12:35:00,61.97,62.38,61.73,62.22,342124.0,34.939,35.1702,34.8037,35.08,342124.0
2017-09-15 12:40:00,62.22,62.28,61.96,62.13,123170.0,35.08,35.1138,34.9334,35.0292,123170.0
2017-09-15 12:45:00,62.15,62.22,62.06,62.17,102166.0,35.0405,35.08,34.9898,35.0518,102166.0
2017-09-15 12:50:00,62.17,62.21,62.09,62.11,59224.0,35.0518,35.0743,35.0067,35.0179,59224.0
2017-09-15 12:55:00,62.11,62.18,62.01,62.13,64789.0,35.0179,35.0574,34.9616,35.0292,64789.0
2017-09-15 13:00:00,62.12,62.19,62.11,62.16,47927.0,35.0236,35.063,35.0179,35.0461,47927.0
2017-09-15 13:05:00,62.17,62.25,62.1,62.22,100971.0,35.0518,35.0969,35.0123,35.08,100971.0
2017-09-15 13:10:00,62.22,62.23,62.13,62.14,52733.0,35.08,35.0856,35.0292,35.0349,52733.0
2017-09-15 13:15:00,62.14,62.19,62.14,62.16,33618.0,35.0349,35.063,35.0349,35.0461,33618.0
2017-09-15 13:20:00,62.17,62.23,62.16,62.21,50470.0,35.0518,35.0856,35.0461,35.0743,50470.0
2017-09-15 13:25:00,62.21,62.25,62.19,62.25,100622.0,35.0743,35.0969,35.063,35.0969,100622.0
2017-09-15 13:30:00,62.25,62.26,62.21,62.25,72375.0,35.0969,35.1025,35.0743,35.0969,72375.0
2017-09-15 13:35:00,62.24,62.26,62.23,62.26,30822.0,35.0912,35.1025,35.0856,35.1025,30822.0
2017-09-15 13:40:00,62.26,62.27,62.22,62.24,71184.0,35.1025,35.1082,35.08,35.0912,71184.0
2017-09-15 13:45:00,62.25,62.28,62.21,62.24,141903.0,35.0969,35.1138,35.0743,35.0912,141903.0
2017-09-15 13:50:00,62.24,62.25,62.2,62.2,61209.0,35.0912,35.0969,35.0687,35.0687,61209.0
2017-09-15 13:55:00,62.21,62.26,62.2,62.21,48879.0,35.0743,35.1025,35.0687,35.0743,48879.0
2017-09-15 14:00:00,62.21,62.26,62.2,62.23,48764.0,35.0743,35.1025,35.0687,35.0856,48764.0
2017-09-15 14:05:00,62.22,62.25,62.19,62.23,52952.0,35.08,35.0969,35.063,35.0856,52952.0
2017-09-15 14:10:00,62.23,62.26,62.23,62.25,27795.0,35.0856,35.1025,35.0856,35.0969,27795.0
2017-09-15 14:15:00,62.25,62.26,62.22,62.24,77870.0,35.0969,35.1025,35.08,35.0912,77870.0
2017-09-15 14:20:00,62.25,62.26,62.24,62.25,45973.0,35.0969,35.1025,35.0912,35.0969,45973.0
2017-09-15 14:25:00,62.25,62.31,62.24,62.3,53638.0,35.0969,35.1307,35.0912,35.1251,53638.0
2017-09-15 14:30:00,62.3,62.34,62.3,62.32,55628.0,35.1251,35.1476,35.1251,35.1363,55628.0
2017-09-15 14:35:00,62.31,62.31,62.27,62.29,64348.0,35.1307,35.1307,35.1082,35.1194,64348.0
2017-09-15 14:40:00,62.29,62.31,62.28,62.3,49804.0,35.1194,35.1307,35.1138,35.1251,49804.0
2017-09-15 14:45:00,62.3,62.31,62.28,62.3,66498.0,35.1251,35.1307,35.1138,35.1251,66498.0
2017-09-15 14:50:00,62.3,62.31,62.23,62.29,78307.0,35.1251,35.1307,35.0856,35.1194,78307.0
2017-09-15 14:55:00,62.3,62.31,62.29,62.29,63598.0,35.1251,35.1307,35.1194,35.1194,63598.0
2017-09-15 15:00:00,62.3,62.31,62.27,62.3,68484.0,35.1251,35.1307,35.1082,35.1251,68484.0
2017-09-15 15:05:00,62.3,62.31,62.27,62.3,66252.0,35.1251,35.1307,35.1082,35.1251,66252.0
2017-09-15 15:10:00,62.3,62.31,62.27,62.29,70936.0,35.1251,35.1307,35.1082,35.1194,70936.0
2017-09-15 15:15:00,62.3,62.31,62.29,62.3,74808.0,35.1251,35.1307,35.1194,35.1251,74808.0
2017-09-15 15:20:00,62.3,62.34,62.28,62.28,294749.0,35.1251,35.1476,35.1138,35.1138,294749.0
2017-09-15 15:25:00,62.29,62.3,62.27,62.29,82536.0,35.1194,35.1251,35.1082,35.1194,82536.0
2017-09-15 15:30:00,62.29,62.29,62.28,62.29,106795.0,35.1194,35.1194,35.1138,35.1194,106795.0
2017-09-15 15:35:00,62.29,62.3,62.26,62.29,170736.0,35.1194,35.1251,35.1025,35.1194,170736.0
2017-09-15 15:40:00,62.3,62.32,62.28,62.28,216929.0,35.1251,35.1363,35.1138,35.1138,216929.0
2017-09-15 15:45:00,62.29,62.36,62.28,62.33,544313.0,35.1194,35.1589,35.1138,35.142,544313.0
2017-09-15 15:50:00,62.34,62.35,62.26,62.33,508165.0,35.1476,35.1533,35.1025,35.142,508165.0
2017-09-15 15:55:00,62.32,62.35,62.26,62.34,1362549.0,35.1363,35.1533,35.1025,35.1476,1362549.0
2017-09-18 09:30:00,62.01,62.35,62.01,62.3,291596.0,34.9616,35.1533,34.9616,35.1251,291596.0
2017-09-18 09:35:00,62.32,62.56,62.23,62.49,178532.0,35.1363,35.2717,35.0856,35.2322,178532.0
2017-09-18 09:40:00,62.49,62.6,62.39,62.41,86648.0,35.2322,35.2942,35.1758,35.1871,86648.0
2017-09-18 09:45:00,62.41,62.47,62.33,62.43,63638.0,35.1871,35.2209,35.142,35.1984,63638.0
2017-09-18 09:50:00,62.44,62.47,62.38,62.46,75075.0,35.204,35.2209,35.1702,35.2153,75075.0
2017-09-18 09:55:00,62.46,62.57,62.44,62.53,59935.0,35.2153,35.2773,35.204,35.2547,59935.0
2017-09-18 10:00:00,62.54,62.58,62.51,62.58,51677.0,35.2604,35.2829,35.2435,35.2829,51677.0
2017-09-18 10:05:00,62.58,62.63,62.52,62.52,163720.0,35.2829,35.3111,35.2491,35.2491,163720.0
2017-09-18 10:10:00,62.53,62.58,62.52,62.54,64271.0,35.2547,35.2829,35.2491,35.2604,64271.0
2017-09-18 10:15:00,62.55,62.57,62.48,62.5,63381.0,35.266,35.2773,35.2266,35.2378,63381.0
2017-09-18 10:20:00,62.49,62.5,62.42,62.44,69828.0,35.2322,35.2378,35.1927,35.204,69828.0
2017-09-18 10:25:00,62.45,62.46,62.4,62.41,68433.0,35.2096,35.2153,35.1814,35.1871,68433.0
2017-09-18 10:30:00,62.41,62.43,62.36,62.37,62739.0,35.1871,35.1984,35.1589,35.1645,62739.0
2017-09-18 10:35:00,62.37,62.46,62.35,62.44,52705.0,35.1645,35.2153,35.1533,35.204,52705.0
2017-09-18 10:40:00,62.45,62.45,62.41,62.43,34635.0,35.2096,35.2096,35.1871,35.1984,34635.0
2017-09-18 10:45:00,62.43,62.46,62.42,62.45,51885.0,35.1984,35.2153,35.1927,35.2096,51885.0
2017-09-18 10:50:00,62.45,62.52,62.44,62.47,45159.0,35.2096,35.2491,35.204,35.2209,45159.0
2017-09-18 10:55:00,62.47,62.47,62.42,62.43,42055.0,35.2209,35.2209,35.1927,35.1984,42055.0
2017-09-18 11:00:00,62.42,62.46,62.41,62.45,37397.0,35.1927,35.2153,35.1871,35.2096,37397.0
2017-09-18 11:05:00,62.45,62.46,62.43,62.46,31183.0,35.2096,35.2153,35.1984,35.2153,31183.0
2017-09-18 11:10:00,62.46,62.47,62.44,62.45,32267.0,35.2153,35.2209,35.204,35.2096,32267.0
2017-09-18 11:15:00,62.46,62.46,62.42,62.45,45645.0,35.2153,35.2153,35.1927,35.2096,45645.0
2017-09-18 11:20:00,62.45,62.53,62.44,62.51,66563.0,35.2096,35.2547,35.204,35.2435,66563.0
2017-09-18 11:25:00,62.52,62.53,62.46,62.51,106779.0,35.2491,35.2547,35.2153,35.2435,106779.0
2017-09-18 11:30:00,62.5,62.5,62.45,62.48,29837.0,35.2378,35.2378,35.2096,35.2266,29837.0
2017-09-18 11:35:00,62.48,62.5,62.44,62.5,52447.0,35.2266,35.2378,35.204,35.2378,52447.0
2017-09-18 11:40:00,62.5,62.5,62.47,62.49,32574.0,35.2378,35.2378,35.2209,35.2322,32574.0
2017-09-18 11:45:00,62.49,62.5,62.48,62.49,32865.0,35.2322,35.2378,35.2266,35.2322,32865.0
2017-09-18 11:50:00,62.49,62.5,62.44,62.45,25549.0,35.2322,35.2378,35.204,35.2096,25549.0
2017-09-18 11:55:00,62.45,62.51,62.44,62.49,42076.0,35.2096,35.2435,35.204,35.2322,42076.0
2017-09-18 12:00:00,62.49,62.5,62.48,62.5,25691.0,35.2322,35.2378,35.2266,35.2378,25691.0
2017-09-18 12:05:00,62.5,62.5,62.47,62.49,32236.0,35.2378,35.2378,35.2209,35.2322,32236.0
2017-09-18 12:10:00,62.49,62.5,62.47,62.48,40468.0,35.2322,35.2378,35.2209,35.2266,40468.0
2017-09-18 12:15:00,62.48,62.5,62.47,62.5,34682.0,35.2266,35.2378,35.2209,35.2378,34682.0
2017-09-18 12:20:00,62.49,62.5,62.46,62.47,23184.0,35.2322,35.2378,35.2153,35.2209,23184.0
2017-09-18 12:25:00,62.48,62.5,62.47,62.49,35312.0,35.2266,35.2378,35.2209,35.2322,35312.0
2017-09-18 12:30:00,62.49,62.51,62.46,62.47,42876.0,35.2322,35.2435,35.2153,35.2209,42876.0
2017-09-18 12:35:00,62.47,62.49,62.47,62.49,16283.0,35.2209,35.2322,35.2209,35.2322,16283.0
2017-09-18 12:40:00,62.49,62.5,62.44,62.48,73914.0,35.2322,35.2378,35.204,35.2266,73914.0
2017-09-18 12:45:00,62.47,62.48,62.45,62.47,44033.0,35.2209,35.2266,35.2096,35.2209,44033.0
2017-09-18 12:50:00,62.47,62.51,62.46,62.5,65277.0,35.2209,35.2435,35.2153,35.2378,65277.0
2017-09-18 12:55:00,62.5,62.51,62.46,62.48,75365.0,35.2378,35.2435,35.2153,35.2266,75365.0
2017-09-18 13:00:00,62.47,62.48,62.43,62.43,14166.0,35.2209,35.2266,35.1984,35.1984,14166.0
2017-09-18 13:05:00,62.44,62.49,62.43,62.44,47731.0,35.204,35.2322,35.1984,35.204,47731.0
2017-09-18 13:10:00,62.44,62.47,62.44,62.45,35575.0,35.204,35.2209,35.204,35.2096,35575.0
2017-09-18 13:15:00,62.46,62.46,62.43,62.45,64573.0,35.2153,35.2153,35.1984,35.2096,64573.0
2017-09-18 13:20:00,62.44,62.45,62.4,62.41,74088.0,35.204,35.2096,35.1814,35.1871,74088.0
2017-09-18 13:25:00,62.41,62.43,62.39,62.42,30462.0,35.1871,35.1984,35.1758,35.1927,30462.0
2017-09-18 13:30:00,62.43,62.45,62.43,62.44,35396.0,35.1984,35.2096,35.1984,35.204,35396.0
2017-09-18 13:35:00,62.44,62.48,62.43,62.48,24234.0,35.204,35.2266,35.1984,35.2266,24234.0
2017-09-18 13:40:00,62.47,62.51,62.46,62.5,52258.0,35.2209,35.2435,35.2153,35.2378,52258.0
2017-09-18 13:45:00,62.51,62.51,62.45,62.47,46886.0,35.2435,35.2435,35.2096,35.2209,46886.0
2017-09-18 13:50:00,62.47,62.48,62.44,62.47,29988.0,35.2209,35.2266,35.204,35.2209,29988.0
2017-09-18 13:55:00,62.46,62.49,62.46,62.48,45871.0,35.2153,35.2322,35.2153,35.2266,45871.0
2017-09-18 14:00:00,62.49,62.49,62.45,62.46,46158.0,35.2322,35.2322,35.2096,35.2153,46158.0
2017-09-18 14:05:00,62.46,62.46,62.38,62.39,87916.0,35.2153,35.2153,35.1702,35.1758,87916.0
2017-09-18 14:10:00,62.39,62.41,62.36,62.37,27279.0,35.1758,35.1871,35.1589,35.1645,27279.0
2017-09-18 14:15:00,62.37,62.42,62.35,62.37,40741.0,35.1645,35.1927,35.1533,35.1645,40741.0
2017-09-18 14:20:00,62.37,62.4,62.34,62.34,39244.0,35.1645,35.1814,35.1476,35.1476,39244.0
2017-09-18 14:25:00,62.34,62.41,62.34,62.39,33478.0,35.1476,35.1871,35.1476,35.1758,33478.0
2017-09-18 14:30:00,62.4,62.4,62.38,62.39,26825.0,35.1814,35.1814,35.1702,35.1758,26825.0
2017-09-18 14:35:00,62.39,62.41,62.37,62.41,26494.0,35.1758,35.1871,35.1645,35.1871,26494.0
2017-09-18 14:40:00,62.41,62.46,62.41,62.44,31863.0,35.1871,35.2153,35.1871,35.204,31863.0
2017-09-18 14:45:00,62.44,62.47,62.42,62.44,38138.0,35.204,35.2209,35.1927,35.204,38138.0
2017-09-18 14:50:00,62.45,62.48,62.45,62.47,23389.0,35.2096,35.2266,35.2096,35.2209,23389.0
2017-09-18 14:55:00,62.47,62.48,62.44,62.45,52527.0,35.2209,35.2266,35.204,35.2096,52527.0
2017-09-18 15:00:00,62.44,62.49,62.43,62.49,33242.0,35.204,35.2322,35.1984,35.2322,33242.0
2017-09-18 15:05:00,62.5,62.51,62.48,62.5,54304.0,35.2378,35.2435,35.2266,35.2378,54304.0
2017-09-18 15:10:00,62.5,62.53,62.47,62.51,68116.0,35.2378,35.2547,35.2209,35.2435,68116.0
2017-09-18 15:15:00,62.52,62.54,62.51,62.54,60363.0,35.2491,35.2604,35.2435,35.2604,60363.0
2017-09-18 15:20:00,62.54,62.55,62.52,62.53,44789.0,35.2604,35.266,35.2491,35.2547,44789.0
2017-09-18 15:25:00,62.53,62.53,62.5,62.53,64499.0,35.2547,35.2547,35.2378,35.2547,64499.0
2017-09-18 15:30:00,62.53,62.56,62.5,62.55,111344.0,35.2547,35.2717,35.2378,35.266,111344.0
2017-09-18 15:35:00,62.55,62.6,62.54,62.56,104664.0,35.266,35.2942,35.2604,35.2717,104664.0
2017-09-18 15:40:00,62.57,62.59,62.56,62.57,100094.0,35.2773,35.2886,35.2717,35.2773,100094.0
2017-09-18 15:45:00,62.56,62.62,62.55,62.6,183478.0,35.2717,35.3055,35.266,35.2942,183478.0
2017-09-18 15:50:00,62.61,62.62,62.58,62.61,122681.0,35.2998,35.3055,35.2829,35.2998,122681.0
2017-09-18 15:55:00,62.61,62.62,62.54,62.57,279195.0,35.2998,35.3055,35.2604,35.2773,279195.0
2017-09-19 09:30:00,62.55,62.57,62.33,62.43,128953.0,35.266,35.2773,35.142,35.1984,128953.0
2017-09-19 09:35:00,62.4,62.52,62.23,62.3,59537.0,35.1814,35.2491,35.0856,35.1251,59537.0
2017-09-19 09:40:00,62.3,62.34,62.23,62.28,73449.0,35.1251,35.1476,35.0856,35.1138,73449.0
2017-09-19 09:45:00,62.28,62.41,62.27,62.39,57950.0,35.1138,35.1871,35.1082,35.1758,57950.0
2017-09-19 09:50:00,62.39,62.5,62.35,62.47,130667.0,35.1758,35.2378,35.1533,35.2209,130667.0
2017-09-19 09:55:00,62.48,62.52,62.38,62.45,81682.0,35.2266,35.2491,35.1702,35.2096,81682.0
2017-09-19 10:00:00,62.45,62.47,62.3,62.34,75422.0,35.2096,35.2209,35.1251,35.1476,75422.0
2017-09-19 10:05:00,62.34,62.37,62.3,62.35,59698.0,35.1476,35.1645,35.1251,35.1533,59698.0
2017-09-19 10:10:00,62.36,62.41,62.31,62.37,65995.0,35.1589,35.1871,35.1307,35.1645,65995.0
2017-09-19 10:15:00,62.37,62.46,62.34,62.46,68304.0,35.1645,35.2153,35.1476,35.2153,68304.0
2017-09-19 10:20:00,62.45,62.47,62.42,62.46,58610.0,35.2096,35.2209,35.1927,35.2153,58610.0
2017-09-19 10:25:00,62.46,62.5,62.44,62.5,49718.0,35.2153,35.2378,35.204,35.2378,49718.0
2017-09-19 10:30:00,62.49,62.49,62.41,62.46,40552.0,35.2322,35.2322,35.1871,35.2153,40552.0
2017-09-19 10:35:00,62.46,62.48,62.42,62.46,44151.0,35.2153,35.2266,35.1927,35.2153,44151.0
2017-09-19 10:40:00,62.46,62.46,62.33,62.34,136239.0,35.2153,35.2153,35.142,35.1476,136239.0
2017-09-19 10:45:00,62.34,62.36,62.26,62.3,59365.0,35.1476,35.1589,35.1025,35.1251,59365.0
2017-09-19 10:50:00,62.3,62.38,62.29,62.34,59224.0,35.1251,35.1702,35.1194,35.1476,59224.0
2017-09-19 10:55:00,62.34,62.35,62.29,62.3,75006.0,35.1476,35.1533,35.1194,35.1251,75006.0
2017-09-19 11:00:00,62.3,62.37,62.28,62.28,78646.0,35.1251,35.1645,35.1138,35.1138,78646.0
2017-09-19 11:05:00,62.28,62.34,62.26,62.26,80391.0,35.1138,35.1476,35.1025,35.1025,80391.0
2017-09-19 11:10:00,62.27,62.28,62.21,62.24,49484.0,35.1082,35.1138,35.0743,35.0912,49484.0
2017-09-19 11:15:00,62.24,62.31,62.24,62.26,48479.0,35.0912,35.1307,35.0912,35.1025,48479.0
2017-09-19 11:20:00,62.25,62.26,62.19,62.2,48553.0,35.0969,35.1025,35.063,35.0687,48553.0
2017-09-19 11:25:00,62.2,62.25,62.2,62.23,55296.0,35.0687,35.0969,35.0687,35.0856,55296.0
2017-09-19 11:30:00,62.23,62.28,62.22,62.26,71301.0,35.0856,35.1138,35.08,35.1025,71301.0
2017-09-19 11:35:00,62.26,62.31,62.25,62.31,62156.0,35.1025,35.1307,35.0969,35.1307,62156.0
2017-09-19 11:40:00,62.31,62.32,62.29,62.3,40745.0,35.1307,35.1363,35.1194,35.1251,40745.0
2017-09-19 11:45:00,62.31,62.32,62.29,62.31,55540.0,35.1307,35.1363,35.1194,35.1307,55540.0
2017-09-19 11:50:00,62.31,62.32,62.24,62.25,82664.0,35.1307,35.1363,35.0912,35.0969,82664.0
2017-09-19 11:55:00,62.26,62.28,62.25,62.28,31874.0,35.1025,35.1138,35.0969,35.1138,31874.0
2017-09-19 12:00:00,62.28,62.29,62.21,62.23,109123.0,35.1138,35.1194,35.0743,35.0856,109123.0
2017-09-19 12:05:00,62.22,62.25,62.22,62.24,28955.0,35.08,35.0969,35.08,35.0912,28955.0
2017-09-19 12:10:00,62.24,62.27,62.24,62.26,28797.0,35.0912,35.1082,35.0912,35.1025,28797.0
2017-09-19 12:15:00,62.27,62.31,62.26,62.31,38062.0,35.1082,35.1307,35.1025,35.1307,38062.0
2017-09-19 12:20:00,62.31,62.32,62.27,62.3,65862.0,35.1307,35.1363,35.1082,35.1251,65862.0
2017-09-19 12:25:00,62.29,62.32,62.29,62.3,46342.0,35.1194,35.1363,35.1194,35.1251,46342.0
2017-09-19 12:30:00,62.3,62.32,62.29,62.3,38504.0,35.1251,35.1363,35.1194,35.1251,38504.0
2017-09-19 12:35:00,62.3,62.32,62.29,62.32,60391.0,35.1251,35.1363,35.1194,35.1363,60391.0
2017-09-19 12:40:00,62.31,62.32,62.31,62.32,58061.0,35.1307,35.1363,35.1307,35.1363,58061.0
2017-09-19 12:45:00,62.32,62.42,62.32,62.4,53457.0,35.1363,35.1927,35.1363,35.1814,53457.0
2017-09-19 12:50:00,62.39,62.4,62.36,62.38,43156.0,35.1758,35.1814,35.1589,35.1702,43156.0
2017-09-19 12:55:00,62.38,62.38,62.32,62.32,54804.0,35.1702,35.1702,35.1363,35.1363,54804.0
2017-09-19 13:00:00,62.31,62.34,62.31,62.32,33996.0,35.1307,35.1476,35.1307,35.1363,33996.0
2017-09-19 13:05:00,62.33,62.33,62.27,62.28,40370.0,35.142,35.142,35.1082,35.1138,40370.0
2017-09-19 13:10:00,62.29,62.31,62.27,62.27,35216.0,35.1194,35.1307,35.1082,35.1082,35216.0
2017-09-19 13:15:00,62.28,62.28,62.25,62.26,42241.0,35.1138,35.1138,35.0969,35.1025,42241.0
2017-09-19 13:20:00,62.26,62.3,62.24,62.3,34415.0,35.1025,35.1251,35.0912,35.1251,34415.0
2017-09-19 13:25:00,62.3,62.3,62.27,62.29,33291.0,35.1251,35.1251,35.1082,35.1194,33291.0
2017-09-19 13:30:00,62.29,62.29,62.26,62.27,46464.0,35.1194,35.1194,35.1025,35.1082,46464.0
2017-09-19 13:35:00,62.27,62.28,62.26,62.28,36335.0,35.1082,35.1138,35.1025,35.1138,36335.0
2017-09-19 13:40:00,62.28,62.35,62.27,62.35,43971.0,35.1138,35.1533,35.1082,35.1533,43971.0
2017-09-19 13:45:00,62.35,62.35,62.32,62.33,40058.0,35.1533,35.1533,35.1363,35.142,40058.0
2017-09-19 13:50:00,62.34,62.34,62.31,62.31,50877.0,35.1476,35.1476,35.1307,35.1307,50877.0
2017-09-19 13:55:00,62.31,62.34,62.3,62.34,43342.0,35.1307,35.1476,35.1251,35.1476,43342.0
2017-09-19 14:00:00,62.34,62.34,62.33,62.34,41906.0,35.1476,35.1476,35.142,35.1476,41906.0
2017-09-19 14:05:00,62.34,62.34,62.3,62.33,51480.0,35.1476,35.1476,35.1251,35.142,51480.0
2017-09-19 14:10:00,62.33,62.34,62.25,62.26,50384.0,35.142,35.1476,35.0969,35.1025,50384.0
2017-09-19 14:15:00,62.26,62.28,62.25,62.27,26094.0,35.1025,35.1138,35.0969,35.1082,26094.0
2017-09-19 14:20:00,62.26,62.28,62.24,62.24,55893.0,35.1025,35.1138,35.0912,35.0912,55893.0
2017-09-19 14:25:00,62.24,62.27,62.22,62.25,35911.0,35.0912,35.1082,35.08,35.0969,35911.0
2017-09-19 14:30:00,62.25,62.29,62.24,62.27,49780.0,35.0969,35.1194,35.0912,35.1082,49780.0
2017-09-19 14:35:00,62.28,62.28,62.26,62.27,30409.0,35.1138,35.1138,35.1025,35.1082,30409.0
2017-09-19 14:40:00,62.27,62.28,62.22,62.23,47093.0,35.1082,35.1138,35.08,35.0856,47093.0
2017-09-19 14:45:00,62.22,62.25,62.22,62.25,19879.0,35.08,35.0969,35.08,35.0969,19879.0
2017-09-19 14:50:00,62.25,62.25,62.17,62.18,61995.0,35.0969,35.0969,35.0518,35.0574,61995.0
2017-09-19 14:55:00,62.19,62.26,62.18,62.26,32905.0,35.063,35.1025,35.0574,35.1025,32905.0
2017-09-19 15:00:00,62.27,62.28,62.24,62.27,55254.0,35.1082,35.1138,35.0912,35.1082,55254.0
2017-09-19 15:05:00,62.26,62.28,62.24,62.25,39066.0,35.1025,35.1138,35.0912,35.0969,39066.0
2017-09-19 15:10:00,62.25,62.28,62.23,62.26,47522.0,35.0969,35.1138,35.0856,35.1025,47522.0
2017-09-19 15:15:00,62.27,62.3,62.25,62.3,46752.0,35.1082,35.1251,35.0969,35.1251,46752.0
2017-09-19 15:20:00,62.3,62.32,62.3,62.32,39474.0,35.1251,35.1363,35.1251,35.1363,39474.0
2017-09-19 15:25:00,62.31,62.32,62.27,62.31,55971.0,35.1307,35.1363,35.1082,35.1307,55971.0
2017-09-19 15:30:00,62.31,62.31,62.24,62.25,66393.0,35.1307,35.1307,35.0912,35.0969,66393.0
2017-09-19 15:35:00,62.26,62.27,62.23,62.26,45715.0,35.1025,35.1082,35.0856,35.1025,45715.0
2017-09-19 15:40:00,62.27,62.27,62.22,62.22,77320.0,35.1082,35.1082,35.08,35.08,77320.0
2017-09-19 15:45:00,62.22,62.3,62.21,62.3,85943.0,35.08,35.1251,35.0743,35.1251,85943.0
2017-09-19 15:50:00,62.3,62.32,62.26,62.27,122350.0,35.1251,35.1363,35.1025,35.1082,122350.0
2017-09-19 15:55:00,62.27,62.27,62.22,62.24,244943.0,35.1082,35.1082,35.08,35.0912,244943.0
2017-09-20 09:30:00,62.3,62.33,62.21,62.26,128034.0,35.1251,35.142,35.0743,35.1025,128034.0
2017-09-20 09:35:00,62.26,62.33,62.23,62.32,46285.0,35.1025,35.142,35.0856,35.1363,46285.0
2017-09-20 09:40:00,62.32,62.38,62.3,62.31,32812.0,35.1363,35.1702,35.1251,35.1307,32812.0
2017-09-20 09:45:00,62.31,62.33,62.19,62.23,37096.0,35.1307,35.142,35.063,35.0856,37096.0
2017-09-20 09:50:00,62.23,62.25,62.16,62.22,33872.0,35.0856,35.0969,35.0461,35.08,33872.0
2017-09-20 09:55:00,62.21,62.26,62.2,62.26,31261.0,35.0743,35.1025,35.0687,35.1025,31261.0
2017-09-20 10:00:00,62.25,62.3,62.23,62.28,33439.0,35.0969,35.1251,35.0856,35.1138,33439.0
2017-09-20 10:05:00,62.29,62.29,62.19,62.2,26098.0,35.1194,35.1194,35.063,35.0687,26098.0
2017-09-20 10:10:00,62.19,62.23,62.18,62.19,26595.0,35.063,35.0856,35.0574,35.063,26595.0
2017-09-20 10:15:00,62.19,62.19,62.14,62.14,46781.0,35.063,35.063,35.0349,35.0349,46781.0
2017-09-20 10:20:00,62.14,62.15,62.08,62.1,41851.0,35.0349,35.0405,35.001,35.0123,41851.0
2017-09-20 10:25:00,62.1,62.14,62.09,62.13,34953.0,35.0123,35.0349,35.0067,35.0292,34953.0
2017-09-20 10:30:00,62.14,62.15,62.1,62.13,42332.0,35.0349,35.0405,35.0123,35.0292,42332.0
2017-09-20 10:35:00,62.13,62.14,62.09,62.12,31450.0,35.0292,35.0349,35.0067,35.0236,31450.0
2017-09-20 10:40:00,62.12,62.19,62.1,62.18,45439.0,35.0236,35.063,35.0123,35.0574,45439.0
2017-09-20 10:45:00,62.18,62.19,62.14,62.15,26647.0,35.0574,35.063,35.0349,35.0405,26647.0
2017-09-20 10:50:00,62.15,62.15,62.05,62.07,84284.0,35.0405,35.0405,34.9841,34.9954,84284.0
2017-09-20 10:55:00,62.07,62.08,62.04,62.05,74879.0,34.9954,35.001,34.9785,34.9841,74879.0
2017-09-20 11:00:00,62.06,62.08,62.03,62.07,49471.0,34.9898,35.001,34.9728,34.9954,49471.0
2017-09-20 11:05:00,62.08,62.12,62.05,62.11,40783.0,35.001,35.0236,34.9841,35.0179,40783.0
2017-09-20 11:10:00,62.12,62.12,62.04,62.05,29304.0,35.0236,35.0236,34.9785,34.9841,29304.0
2017-09-20 11:15:00,62.05,62.07,62.03,62.04,21857.0,34.9841,34.9954,34.9728,34.9785,21857.0
2017-09-20 11:20:00,62.03,62.04,62.0,62.02,49342.0,34.9728,34.9785,34.9559,34.9672,49342.0
2017-09-20 11:25:00,62.03,62.06,62.03,62.04,27767.0,34.9728,34.9898,34.9728,34.9785,27767.0
2017-09-20 11:30:00,62.05,62.11,62.05,62.11,43765.0,34.9841,35.0179,34.9841,35.0179,43765.0
2017-09-20 11:35:00,62.1,62.14,62.09,62.1,31306.0,35.0123,35.0349,35.0067,35.0123,31306.0
2017-09-20 11:40:00,62.1,62.11,62.05,62.05,34884.0,35.0123,35.0179,34.9841,34.9841,34884.0
2017-09-20 11:45:00,62.04,62.1,62.02,62.1,25499.0,34.9785,35.0123,34.9672,35.0123,25499.0
2017-09-20 11:50:00,62.1,62.12,62.08,62.08,38060.0,35.0123,35.0236,35.001,35.001,38060.0
2017-09-20 11:55:00,62.08,62.1,62.05,62.08,16803.0,35.001,35.0123,34.9841,35.001,16803.0
2017-09-20 12:00:00,62.07,62.07,62.03,62.04,27249.0,34.9954,34.9954,34.9728,34.9785,27249.0
2017-09-20 12:05:00,62.03,62.03,62.01,62.02,21106.0,34.9728,34.9728,34.9616,34.9672,21106.0
2017-09-20 12:10:00,62.02,62.04,62.01,62.03,23032.0,34.9672,34.9785,34.9616,34.9728,23032.0
2017-09-20 12:15:00,62.02,62.03,62.01,62.01,22304.0,34.9672,34.9728,34.9616,34.9616,22304.0
2017-09-20 12:20:00,62.02,62.02,61.96,61.96,56354.0,34.9672,34.9672,34.9334,34.9334,56354.0
2017-09-20 12:25:00,61.97,61.99,61.96,61.98,23597.0,34.939,34.9503,34.9334,34.9446,23597.0
2017-09-20 12:30:00,61.98,61.98,61.91,61.92,90801.0,34.9446,34.9446,34.9052,34.9108,90801.0
2017-09-20 12:35:00,61.91,61.91,61.85,61.87,54343.0,34.9052,34.9052,34.8714,34.8826,54343.0
2017-09-20 12:40:00,61.88,61.91,61.86,61.87,27054.0,34.8883,34.9052,34.877,34.8826,27054.0
2017-09-20 12:45:00,61.87,61.89,61.86,61.87,20767.0,34.8826,34.8939,34.877,34.8826,20767.0
2017-09-20 12:50:00,61.87,61.87,61.81,61.81,33365.0,34.8826,34.8826,34.8488,34.8488,33365.0
2017-09-20 12:55:00,61.82,61.82,61.76,61.78,54638.0,34.8544,34.8544,34.8206,34.8319,54638.0
2017-09-20 13:00:00,61.77,61.82,61.76,61.81,39294.0,34.8263,34.8544,34.8206,34.8488,39294.0
2017-09-20 13:05:00,61.81,61.88,61.8,61.88,34286.0,34.8488,34.8883,34.8432,34.8883,34286.0
2017-09-20 13:10:00,61.88,61.89,61.83,61.84,26513.0,34.8883,34.8939,34.8601,34.8657,26513.0
2017-09-20 13:15:00,61.83,61.83,61.77,61.78,39955.0,34.8601,34.8601,34.8263,34.8319,39955.0
2017-09-20 13:20:00,61.78,61.79,61.73,61.75,42246.0,34.8319,34.8375,34.8037,34.815,42246.0
2017-09-20 13:25:00,61.76,61.78,61.74,61.78,26383.0,34.8206,34.8319,34.8093,34.8319,26383.0
2017-09-20 13:30:00,61.78,61.8,61.77,61.78,19551.0,34.8319,34.8432,34.8263,34.8319,19551.0
2017-09-20 13:35:00,61.78,61.78,61.74,61.75,21056.0,34.8319,34.8319,34.8093,34.815,21056.0
2017-09-20 13:40:00,61.74,61.75,61.66,61.68,57598.0,34.8093,34.815,34.7642,34.7755,57598.0
2017-09-20 13:45:00,61.67,61.68,61.63,61.65,41989.0,34.7699,34.7755,34.7473,34.7586,41989.0
2017-09-20 13:50:00,61.65,61.67,61.64,61.66,28579.0,34.7586,34.7699,34.753,34.7642,28579.0
2017-09-20 13:55:00,61.67,61.73,61.64,61.69,39432.0,34.7699,34.8037,34.753,34.7811,39432.0
2017-09-20 14:00:00,61.69,61.7,61.54,61.57,82037.0,34.7811,34.7868,34.6966,34.7135,82037.0
2017-09-20 14:05:00,61.57,61.57,61.45,61.47,91715.0,34.7135,34.7135,34.6458,34.6571,91715.0
2017-09-20 14:10:00,61.47,61.53,61.39,61.51,50531.0,34.6571,34.6909,34.612,34.6797,50531.0
2017-09-20 14:15:00,61.51,61.51,61.25,61.26,168584.0,34.6797,34.6797,34.5331,34.5387,168584.0
2017-09-20 14:20:00,61.27,61.29,61.01,61.12,191335.0,34.5443,34.5556,34.3978,34.4598,191335.0
2017-09-20 14:25:00,61.13,61.23,61.11,61.16,87466.0,34.4654,34.5218,34.4541,34.4823,87466.0
2017-09-20 14:30:00,61.16,61.18,60.88,60.98,200997.0,34.4823,34.4936,34.3245,34.3808,200997.0
2017-09-20 14:35:00,60.99,61.02,60.85,60.96,134901.0,34.3865,34.4034,34.3075,34.3696,134901.0
2017-09-20 14:40:00,60.96,61.0,60.78,60.85,167757.0,34.3696,34.3921,34.2681,34.3075,167757.0
2017-09-20 14:45:00,60.85,60.97,60.85,60.96,101826.0,34.3075,34.3752,34.3075,34.3696,101826.0
2017-09-20 14:50:00,60.96,61.1,60.96,61.07,78364.0,34.3696,34.4485,34.3696,34.4316,78364.0
2017-09-20 14:55:00,61.09,61.16,61.02,61.02,132494.0,34.4429,34.4823,34.4034,34.4034,132494.0
2017-09-20 15:00:00,61.03,61.04,60.97,60.99,113894.0,34.409,34.4147,34.3752,34.3865,113894.0
2017-09-20 15:05:00,60.99,61.08,60.98,61.03,82105.0,34.3865,34.4372,34.3808,34.409,82105.0
2017-09-20 15:10:00,61.03,61.09,61.02,61.08,69139.0,34.409,34.4429,34.4034,34.4372,69139.0
2017-09-20 15:15:00,61.08,61.09,61.02,61.06,78915.0,34.4372,34.4429,34.4034,34.4259,78915.0
2017-09-20 15:20:00,61.06,61.09,61.04,61.06,82179.0,34.4259,34.4429,34.4147,34.4259,82179.0
2017-09-20 15:25:00,61.06,61.11,61.03,61.03,76967.0,34.4259,34.4541,34.409,34.409,76967.0
2017-09-20 15:30:00,61.03,61.12,61.03,61.1,127885.0,34.409,34.4598,34.409,34.4485,127885.0
2017-09-20 15:35:00,61.1,61.13,61.06,61.08,125968.0,34.4485,34.4654,34.4259,34.4372,125968.0
2017-09-20 15:40:00,61.07,61.09,61.04,61.08,83181.0,34.4316,34.4429,34.4147,34.4372,83181.0
2017-09-20 15:45:00,61.08,61.15,61.07,61.14,122253.0,34.4372,34.4767,34.4316,34.4711,122253.0
2017-09-20 15:50:00,61.13,61.19,61.12,61.19,182709.0,34.4654,34.4992,34.4598,34.4992,182709.0
2017-09-20 15:55:00,61.19,61.22,61.16,61.21,326357.0,34.4992,34.5162,34.4823,34.5105,326357.0
2017-09-21 09:30:00,61.11,61.23,60.78,61.08,346902.0,34.4541,34.5218,34.2681,34.4372,346902.0
2017-09-21 09:35:00,61.05,61.1,60.86,60.93,119229.0,34.4203,34.4485,34.3132,34.3527,119229.0
2017-09-21 09:40:00,60.94,61.14,60.92,61.1,140958.0,34.3583,34.4711,34.347,34.4485,140958.0
2017-09-21 09:45:00,61.1,61.27,61.08,61.22,124473.0,34.4485,34.5443,34.4372,34.5162,124473.0
2017-09-21 09:50:00,61.21,61.24,61.14,61.22,82035.0,34.5105,34.5274,34.4711,34.5162,82035.0
2017-09-21 09:55:00,61.22,61.38,61.21,61.27,104252.0,34.5162,34.6064,34.5105,34.5443,104252.0
2017-09-21 10:00:00,61.27,61.4,61.26,61.31,125410.0,34.5443,34.6176,34.5387,34.5669,125410.0
2017-09-21 10:05:00,61.32,61.35,61.25,61.28,92362.0,34.5725,34.5895,34.5331,34.55,92362.0
2017-09-21 10:10:00,61.27,61.29,61.12,61.12,85615.0,34.5443,34.5556,34.4598,34.4598,85615.0
2017-09-21 10:15:00,61.12,61.22,61.04,61.19,104021.0,34.4598,34.5162,34.4147,34.4992,104021.0
2017-09-21 10:20:00,61.19,61.35,61.18,61.3,68166.0,34.4992,34.5895,34.4936,34.5613,68166.0
2017-09-21 10:25:00,61.31,61.31,61.2,61.21,36955.0,34.5669,34.5669,34.5049,34.5105,36955.0
2017-09-21 10:30:00,61.22,61.3,61.21,61.3,58621.0,34.5162,34.5613,34.5105,34.5613,58621.0
2017-09-21 10:35:00,61.3,61.37,61.28,61.34,73482.0,34.5613,34.6007,34.55,34.5838,73482.0
2017-09-21 10:40:00,61.34,61.4,61.31,61.35,67543.0,34.5838,34.6176,34.5669,34.5895,67543.0
2017-09-21 10:45:00,61.35,61.43,61.34,61.42,72292.0,34.5895,34.6346,34.5838,34.6289,72292.0
2017-09-21 10:50:00,61.42,61.44,61.34,61.34,113116.0,34.6289,34.6402,34.5838,34.5838,113116.0
2017-09-21 10:55:00,61.35,61.44,61.34,61.43,45460.0,34.5895,34.6402,34.5838,34.6346,45460.0
2017-09-21 11:00:00,61.44,61.48,61.35,61.4,72618.0,34.6402,34.6627,34.5895,34.6176,72618.0
2017-09-21 11:05:00,61.4,61.43,61.38,61.39,36862.0,34.6176,34.6346,34.6064,34.612,36862.0
2017-09-21 11:10:00,61.39,61.47,61.37,61.45,51438.0,34.612,34.6571,34.6007,34.6458,51438.0
2017-09-21 11:15:00,61.46,61.46,61.4,61.46,49046.0,34.6515,34.6515,34.6176,34.6515,49046.0
2017-09-21 11:20:00,61.46,61.47,61.44,61.45,37732.0,34.6515,34.6571,34.6402,34.6458,37732.0
2017-09-21 11:25:00,61.45,61.55,61.44,61.54,80399.0,34.6458,34.7022,34.6402,34.6966,80399.0
2017-09-21 11:30:00,61.55,61.55,61.47,61.48,89044.0,34.7022,34.7022,34.6571,34.6627,89044.0
2017-09-21 11:35:00,61.48,61.55,61.47,61.51,57741.0,34.6627,34.7022,34.6571,34.6797,57741.0
2017-09-21 11:40:00,61.5,61.51,61.44,61.5,31895.0,34.674,34.6797,34.6402,34.674,31895.0
2017-09-21 11:45:00,61.5,61.51,61.47,61.49,51135.0,34.674,34.6797,34.6571,34.6684,51135.0
2017-09-21 11:50:00,61.48,61.52,61.47,61.51,70714.0,34.6627,34.6853,34.6571,34.6797,70714.0
2017-09-21 11:55:00,61.5,61.51,61.42,61.45,34813.0,34.674,34.6797,34.6289,34.6458,34813.0
2017-09-21 12:00:00,61.44,61.48,61.4,61.4,24896.0,34.6402,34.6627,34.6176,34.6176,24896.0
2017-09-21 12:05:00,61.41,61.42,61.35,61.39,32078.0,34.6233,34.6289,34.5895,34.612,32078.0
2017-09-21 12:10:00,61.39,61.46,61.38,61.41,25041.0,34.612,34.6515,34.6064,34.6233,25041.0
2017-09-21 12:15:00,61.4,61.41,61.38,61.4,23911.0,34.6176,34.6233,34.6064,34.6176,23911.0
2017-09-21 12:20:00,61.39,61.43,61.37,61.38,25627.0,34.612,34.6346,34.6007,34.6064,25627.0
2017-09-21 12:25:00,61.38,61.4,61.36,61.38,21951.0,34.6064,34.6176,34.5951,34.6064,21951.0
2017-09-21 12:30:00,61.37,61.38,61.33,61.34,22271.0,34.6007,34.6064,34.5782,34.5838,22271.0
2017-09-21 12:35:00,61.35,61.35,61.3,61.34,19550.0,34.5895,34.5895,34.5613,34.5838,19550.0
2017-09-21 12:40:00,61.34,61.34,61.29,61.31,41322.0,34.5838,34.5838,34.5556,34.5669,41322.0
2017-09-21 12:45:00,61.32,61.32,61.29,61.3,21724.0,34.5725,34.5725,34.5556,34.5613,21724.0
2017-09-21 12:50:00,61.3,61.3,61.28,61.29,29451.0,34.5613,34.5613,34.55,34.5556,29451.0
2017-09-21 12:55:00,61.3,61.31,61.24,61.24,59415.0,34.5613,34.5669,34.5274,34.5274,59415.0
2017-09-21 13:00:00,61.24,61.3,61.24,61.29,35928.0,34.5274,34.5613,34.5274,34.5556,35928.0
2017-09-21 13:05:00,61.28,61.31,61.27,61.29,30031.0,34.55,34.5669,34.5443,34.5556,30031.0
2017-09-21 13:10:00,61.3,61.31,61.28,61.28,20807.0,34.5613,34.5669,34.55,34.55,20807.0
2017-09-21 13:15:00,61.29,61.32,61.28,61.29,25371.0,34.5556,34.5725,34.55,34.5556,25371.0
2017-09-21 13:20:00,61.28,61.32,61.28,61.31,17685.0,34.55,34.5725,34.55,34.5669,17685.0
2017-09-21 13:25:00,61.3,61.31,61.29,61.3,20132.0,34.5613,34.5669,34.5556,34.5613,20132.0
2017-09-21 13:30:00,61.29,61.3,61.28,61.29,33114.0,34.5556,34.5613,34.55,34.5556,33114.0
2017-09-21 13:35:00,61.3,61.31,61.29,61.3,25013.0,34.5613,34.5669,34.5556,34.5613,25013.0
2017-09-21 13:40:00,61.31,61.32,61.29,61.29,25340.0,34.5669,34.5725,34.5556,34.5556,25340.0
2017-09-21 13:45:00,61.29,61.3,61.28,61.3,26483.0,34.5556,34.5613,34.55,34.5613,26483.0
2017-09-21 13:50:00,61.3,61.34,61.29,61.32,102158.0,34.5613,34.5838,34.5556,34.5725,102158.0
2017-09-21 13:55:00,61.31,61.34,61.31,61.33,32650.0,34.5669,34.5838,34.5669,34.5782,32650.0
2017-09-21 14:00:00,61.33,61.34,61.28,61.29,119479.0,34.5782,34.5838,34.55,34.5556,119479.0
2017-09-21 14:05:00,61.29,61.3,61.28,61.28,33167.0,34.5556,34.5613,34.55,34.55,33167.0
2017-09-21 14:10:00,61.28,61.29,61.23,61.23,75986.0,34.55,34.5556,34.5218,34.5218,75986.0
2017-09-21 14:15:00,61.23,61.27,61.18,61.26,69353.0,34.5218,34.5443,34.4936,34.5387,69353.0
2017-09-21 14:20:00,61.25,61.26,61.21,61.24,33826.0,34.5331,34.5387,34.5105,34.5274,33826.0
2017-09-21 14:25:00,61.24,61.29,61.23,61.29,50433.0,34.5274,34.5556,34.5218,34.5556,50433.0
2017-09-21 14:30:00,61.28,61.3,61.27,61.3,42702.0,34.55,34.5613,34.5443,34.5613,42702.0
2017-09-21 14:35:00,61.3,61.32,61.28,61.3,45780.0,34.5613,34.5725,34.55,34.5613,45780.0
2017-09-21 14:40:00,61.31,61.34,61.3,61.32,54320.0,34.5669,34.5838,34.5613,34.5725,54320.0
2017-09-21 14:45:00,61.33,61.33,61.29,61.32,34093.0,34.5782,34.5782,34.5556,34.5725,34093.0
2017-09-21 14:50:00,61.32,61.38,61.3,61.37,55124.0,34.5725,34.6064,34.5613,34.6007,55124.0
2017-09-21 14:55:00,61.37,61.41,61.36,61.41,56842.0,34.6007,34.6233,34.5951,34.6233,56842.0
2017-09-21 15:00:00,61.41,61.45,61.39,61.4,62702.0,34.6233,34.6458,34.612,34.6176,62702.0
2017-09-21 15:05:00,61.39,61.41,61.35,61.39,43329.0,34.612,34.6233,34.5895,34.612,43329.0
2017-09-21 15:10:00,61.39,61.39,61.33,61.34,34488.0,34.612,34.612,34.5782,34.5838,34488.0
2017-09-21 15:15:00,61.35,61.36,61.3,61.31,56189.0,34.5895,34.5951,34.5613,34.5669,56189.0
2017-09-21 15:20:00,61.3,61.33,61.3,61.33,41306.0,34.5613,34.5782,34.5613,34.5782,41306.0
2017-09-21 15:25:00,61.33,61.34,61.29,61.3,49976.0,34.5782,34.5838,34.5556,34.5613,49976.0
2017-09-21 15:30:00,61.3,61.36,61.29,61.35,85121.0,34.5613,34.5951,34.5556,34.5895,85121.0
2017-09-21 15:35:00,61.36,61.41,61.35,61.39,96499.0,34.5951,34.6233,34.5895,34.612,96499.0
2017-09-21 15:40:00,61.39,61.48,61.38,61.42,148558.0,34.612,34.6627,34.6064,34.6289,148558.0
2017-09-21 15:45:00,61.41,61.55,61.41,61.51,179983.0,34.6233,34.7022,34.6233,34.6797,179983.0
2017-09-21 15:50:00,61.49,61.52,61.48,61.52,144401.0,34.6684,34.6853,34.6627,34.6853,144401.0
2017-09-21 15:55:00,61.52,61.52,61.48,61.49,300784.0,34.6853,34.6853,34.6627,34.6684,300784.0
2017-09-22 09:30:00,61.55,61.69,61.51,61.66,134490.0,34.7022,34.7811,34.6797,34.7642,134490.0
2017-09-22 09:35:00,61.68,61.69,61.46,61.51,88886.0,34.7755,34.7811,34.6515,34.6797,88886.0
2017-09-22 09:40:00,61.52,61.59,61.43,61.59,63293.0,34.6853,34.7248,34.6346,34.7248,63293.0
2017-09-22 09:45:00,61.58,61.7,61.54,61.7,86160.0,34.7191,34.7868,34.6966,34.7868,86160.0
2017-09-22 09:50:00,61.7,61.75,61.65,61.65,79112.0,34.7868,34.815,34.7586,34.7586,79112.0
2017-09-22 09:55:00,61.65,61.66,61.6,61.62,69553.0,34.7586,34.7642,34.7304,34.7417,69553.0
2017-09-22 10:00:00,61.62,61.75,61.58,61.74,66749.0,34.7417,34.815,34.7191,34.8093,66749.0
2017-09-22 10:05:00,61.73,61.8,61.72,61.77,73365.0,34.8037,34.8432,34.7981,34.8263,73365.0
2017-09-22 10:10:00,61.76,61.93,61.76,61.91,114088.0,34.8206,34.9165,34.8206,34.9052,114088.0
2017-09-22 10:15:00,61.9,61.93,61.87,61.88,126640.0,34.8995,34.9165,34.8826,34.8883,126640.0
2017-09-22 10:20:00,61.89,61.98,61.86,61.97,80593.0,34.8939,34.9446,34.877,34.939,80593.0
2017-09-22 10:25:00,61.98,62.04,61.97,62.01,121781.0,34.9446,34.9785,34.939,34.9616,121781.0
2017-09-22 10:30:00,62.02,62.07,62.0,62.05,98944.0,34.9672,34.9954,34.9559,34.9841,98944.0
2017-09-22 10:35:00,62.05,62.08,62.03,62.05,75837.0,34.9841,35.001,34.9728,34.9841,75837.0
2017-09-22 10:40:00,62.05,62.09,62.04,62.05,68482.0,34.9841,35.0067,34.9785,34.9841,68482.0
2017-09-22 10:45:00,62.05,62.08,62.04,62.05,58969.0,34.9841,35.001,34.9785,34.9841,58969.0
2017-09-22 10:50:00,62.05,62.12,62.05,62.12,58371.0,34.9841,35.0236,34.9841,35.0236,58371.0
2017-09-22 10:55:00,62.12,62.13,62.07,62.09,58019.0,35.0236,35.0292,34.9954,35.0067,58019.0
2017-09-22 11:00:00,62.09,62.16,62.08,62.15,76301.0,35.0067,35.0461,35.001,35.0405,76301.0
2017-09-22 11:05:00,62.14,62.19,62.14,62.19,73631.0,35.0349,35.063,35.0349,35.063,73631.0
2017-09-22 11:10:00,62.19,62.27,62.18,62.27,126599.0,35.063,35.1082,35.0574,35.1082,126599.0
2017-09-22 11:15:00,62.26,62.37,62.25,62.35,99839.0,35.1025,35.1645,35.0969,35.1533,99839.0
2017-09-22 11:20:00,62.34,62.43,62.34,62.41,102694.0,35.1476,35.1984,35.1476,35.1871,102694.0
2017-09-22 11:25:00,62.4,62.45,62.38,62.41,112032.0,35.1814,35.2096,35.1702,35.1871,112032.0
2017-09-22 11:30:00,62.42,62.48,62.38,62.48,152828.0,35.1927,35.2266,35.1702,35.2266,152828.0
2017-09-22 11:35:00,62.47,62.48,62.37,62.43,108072.0,35.2209,35.2266,35.1645,35.1984,108072.0
2017-09-22 11:40:00,62.42,62.53,62.42,62.52,114868.0,35.1927,35.2547,35.1927,35.2491,114868.0
2017-09-22 11:45:00,62.52,62.57,62.51,62.57,106203.0,35.2491,35.2773,35.2435,35.2773,106203.0
2017-09-22 11:50:00,62.57,62.58,62.5,62.57,123467.0,35.2773,35.2829,35.2378,35.2773,123467.0
2017-09-22 11:55:00,62.57,62.7,62.53,62.68,184684.0,35.2773,35.3506,35.2547,35.3393,184684.0
2017-09-22 12:00:00,62.68,62.71,62.61,62.62,92769.0,35.3393,35.3562,35.2998,35.3055,92769.0
2017-09-22 12:05:00,62.61,62.65,62.54,62.57,63208.0,35.2998,35.3224,35.2604,35.2773,63208.0
2017-09-22 12:10:00,62.57,62.59,62.56,62.56,53152.0,35.2773,35.2886,35.2717,35.2717,53152.0
2017-09-22 12:15:00,62.57,62.67,62.57,62.66,115576.0,35.2773,35.3337,35.2773,35.328,115576.0
2017-09-22 12:20:00,62.66,62.72,62.65,62.68,82003.0,35.328,35.3619,35.3224,35.3393,82003.0
2017-09-22 12:25:00,62.68,62.7,62.65,62.68,131806.0,35.3393,35.3506,35.3224,35.3393,131806.0
2017-09-22 12:30:00,62.69,62.69,62.56,62.57,104342.0,35.345,35.345,35.2717,35.2773,104342.0
2017-09-22 12:35:00,62.56,62.57,62.49,62.53,55963.0,35.2717,35.2773,35.2322,35.2547,55963.0
2017-09-22 12:40:00,62.52,62.55,62.51,62.53,36750.0,35.2491,35.266,35.2435,35.2547,36750.0
2017-09-22 12:45:00,62.52,62.53,62.48,62.53,64780.0,35.2491,35.2547,35.2266,35.2547,64780.0
2017-09-22 12:50:00,62.52,62.53,62.44,62.45,52252.0,35.2491,35.2547,35.204,35.2096,52252.0
2017-09-22 12:55:00,62.45,62.48,62.41,62.43,51095.0,35.2096,35.2266,35.1871,35.1984,51095.0
2017-09-22 13:00:00,62.42,62.44,62.41,62.42,22618.0,35.1927,35.204,35.1871,35.1927,22618.0
2017-09-22 13:05:00,62.42,62.46,62.4,62.46,36427.0,35.1927,35.2153,35.1814,35.2153,36427.0
2017-09-22 13:10:00,62.46,62.51,62.45,62.5,80348.0,35.2153,35.2435,35.2096,35.2378,80348.0
2017-09-22 13:15:00,62.5,62.57,62.49,62.56,92675.0,35.2378,35.2773,35.2322,35.2717,92675.0
2017-09-22 13:20:00,62.56,62.63,62.56,62.58,97649.0,35.2717,35.3111,35.2717,35.2829,97649.0
2017-09-22 13:25:00,62.58,62.59,62.49,62.5,105923.0,35.2829,35.2886,35.2322,35.2378,105923.0
2017-09-22 13:30:00,62.49,62.51,62.48,62.49,32099.0,35.2322,35.2435,35.2266,35.2322,32099.0
2017-09-22 13:35:00,62.49,62.55,62.47,62.52,53212.0,35.2322,35.266,35.2209,35.2491,53212.0
2017-09-22 13:40:00,62.53,62.54,62.51,62.53,31583.0,35.2547,35.2604,35.2435,35.2547,31583.0
2017-09-22 13:45:00,62.53,62.54,62.52,62.54,33964.0,35.2547,35.2604,35.2491,35.2604,33964.0
2017-09-22 13:50:00,62.54,62.57,62.53,62.54,99559.0,35.2604,35.2773,35.2547,35.2604,99559.0
2017-09-22 13:55:00,62.53,62.55,62.53,62.55,40207.0,35.2547,35.266,35.2547,35.266,40207.0
2017-09-22 14:00:00,62.55,62.57,62.52,62.56,63628.0,35.266,35.2773,35.2491,35.2717,63628.0
2017-09-22 14:05:00,62.57,62.57,62.54,62.55,60549.0,35.2773,35.2773,35.2604,35.266,60549.0
2017-09-22 14:10:00,62.55,62.59,62.55,62.57,82271.0,35.266,35.2886,35.266,35.2773,82271.0
2017-09-22 14:15:00,62.56,62.57,62.52,62.54,67973.0,35.2717,35.2773,35.2491,35.2604,67973.0
2017-09-22 14:20:00,62.53,62.57,62.53,62.57,44596.0,35.2547,35.2773,35.2547,35.2773,44596.0
2017-09-22 14:25:00,62.56,62.58,62.55,62.58,61029.0,35.2717,35.2829,35.266,35.2829,61029.0
2017-09-22 14:30:00,62.58,62.58,62.54,62.54,49121.0,35.2829,35.2829,35.2604,35.2604,49121.0
2017-09-22 14:35:00,62.55,62.55,62.48,62.48,95801.0,35.266,35.266,35.2266,35.2266,95801.0
2017-09-22 14:40:00,62.48,62.5,62.46,62.49,36167.0,35.2266,35.2378,35.2153,35.2322,36167.0
2017-09-22 14:45:00,62.5,62.51,62.48,62.49,52505.0,35.2378,35.2435,35.2266,35.2322,52505.0
2017-09-22 14:50:00,62.49,62.5,62.46,62.46,44610.0,35.2322,35.2378,35.2153,35.2153,44610.0
2017-09-22 14:55:00,62.47,62.49,62.46,62.48,58061.0,35.2209,35.2322,35.2153,35.2266,58061.0
2017-09-22 15:00:00,62.47,62.49,62.46,62.48,74396.0,35.2209,35.2322,35.2153,35.2266,74396.0
2017-09-22 15:05:00,62.48,62.52,62.48,62.51,64924.0,35.2266,35.2491,35.2266,35.2435,64924.0
2017-09-22 15:10:00,62.51,62.59,62.5,62.58,116864.0,35.2435,35.2886,35.2378,35.2829,116864.0
2017-09-22 15:15:00,62.59,62.63,62.58,62.63,119187.0,35.2886,35.3111,35.2829,35.3111,119187.0
2017-09-22 15:20:00,62.63,62.65,62.62,62.65,155044.0,35.3111,35.3224,35.3055,35.3224,155044.0
2017-09-22 15:25:00,62.64,62.65,62.62,62.65,118408.0,35.3168,35.3224,35.3055,35.3224,118408.0
2017-09-22 15:30:00,62.65,62.66,62.6,62.6,147771.0,35.3224,35.328,35.2942,35.2942,147771.0
2017-09-22 15:35:00,62.61,62.61,62.54,62.55,125299.0,35.2998,35.2998,35.2604,35.266,125299.0
2017-09-22 15:40:00,62.56,62.6,62.56,62.59,129165.0,35.2717,35.2942,35.2717,35.2886,129165.0
2017-09-22 15:45:00,62.59,62.62,62.54,62.54,196279.0,35.2886,35.3055,35.2604,35.2604,196279.0
2017-09-22 15:50:00,62.54,62.55,62.49,62.53,229662.0,35.2604,35.266,35.2322,35.2547,229662.0
2017-09-22 15:55:00,62.54,62.55,62.47,62.47,527963.0,35.2604,35.266,35.2209,35.2209,527963.0
2017-09-25 09:30:00,62.51,62.61,62.44,62.56,212096.0,35.2435,35.2998,35.204,35.2717,212096.0
2017-09-25 09:35:00,62.57,62.79,62.52,62.78,93175.0,35.2773,35.4013,35.2491,35.3957,93175.0
2017-09-25 09:40:00,62.78,62.91,62.76,62.9,77305.0,35.3957,35.469,35.3844,35.4634,77305.0
2017-09-25 09:45:00,62.9,62.94,62.85,62.91,91367.0,35.4634,35.4859,35.4352,35.469,91367.0
2017-09-25 09:50:00,62.92,62.95,62.82,62.94,110823.0,35.4746,35.4915,35.4182,35.4859,110823.0
2017-09-25 09:55:00,62.94,63.16,62.93,63.16,320993.0,35.4859,35.6099,35.4803,35.6099,320993.0
2017-09-25 10:00:00,63.16,63.18,63.09,63.15,149577.0,35.6099,35.6212,35.5705,35.6043,149577.0
2017-09-25 10:05:00,63.15,63.23,63.15,63.16,224844.0,35.6043,35.6494,35.6043,35.6099,224844.0
2017-09-25 10:10:00,63.16,63.2,63.12,63.19,105303.0,35.6099,35.6325,35.5874,35.6269,105303.0
2017-09-25 10:15:00,63.19,63.39,63.18,63.38,190886.0,35.6269,35.7396,35.6212,35.734,190886.0
2017-09-25 10:20:00,63.39,63.54,63.32,63.54,239499.0,35.7396,35.8242,35.7001,35.8242,239499.0
2017-09-25 10:25:00,63.53,63.54,63.43,63.51,178705.0,35.8185,35.8242,35.7622,35.8073,178705.0
2017-09-25 10:30:00,63.5,63.51,63.37,63.5,149736.0,35.8016,35.8073,35.7283,35.8016,149736.0
2017-09-25 10:35:00,63.5,63.55,63.46,63.51,125286.0,35.8016,35.8298,35.7791,35.8073,125286.0
2017-09-25 10:40:00,63.51,63.51,63.36,63.37,116573.0,35.8073,35.8073,35.7227,35.7283,116573.0
2017-09-25 10:45:00,63.36,63.43,63.34,63.43,97384.0,35.7227,35.7622,35.7114,35.7622,97384.0
2017-09-25 10:50:00,63.42,63.58,63.42,63.53,180064.0,35.7565,35.8467,35.7565,35.8185,180064.0
2017-09-25 10:55:00,63.53,63.59,63.49,63.56,170603.0,35.8185,35.8524,35.796,35.8355,170603.0
2017-09-25 11:00:00,63.57,63.59,63.49,63.51,144528.0,35.8411,35.8524,35.796,35.8073,144528.0
2017-09-25 11:05:00,63.51,63.65,63.5,63.62,105686.0,35.8073,35.8862,35.8016,35.8693,105686.0
2017-09-25 11:10:00,63.61,63.66,63.61,63.62,91417.0,35.8637,35.8918,35.8637,35.8693,91417.0
2017-09-25 11:15:00,63.61,63.61,63.38,63.43,130478.0,35.8637,35.8637,35.734,35.7622,130478.0
2017-09-25 11:20:00,63.44,63.54,63.43,63.52,89169.0,35.7678,35.8242,35.7622,35.8129,89169.0
2017-09-25 11:25:00,63.52,63.54,63.47,63.53,104753.0,35.8129,35.8242,35.7847,35.8185,104753.0
2017-09-25 11:30:00,63.53,63.57,63.44,63.47,183876.0,35.8185,35.8411,35.7678,35.7847,183876.0
2017-09-25 11:35:00,63.47,63.52,63.45,63.48,80153.0,35.7847,35.8129,35.7734,35.7904,80153.0
2017-09-25 11:40:00,63.48,63.49,63.44,63.47,50581.0,35.7904,35.796,35.7678,35.7847,50581.0
2017-09-25 11:45:00,63.48,63.52,63.42,63.51,63600.0,35.7904,35.8129,35.7565,35.8073,63600.0
2017-09-25 11:50:00,63.51,63.59,63.5,63.57,74076.0,35.8073,35.8524,35.8016,35.8411,74076.0
2017-09-25 11:55:00,63.56,63.57,63.49,63.51,75815.0,35.8355,35.8411,35.796,35.8073,75815.0
2017-09-25 12:00:00,63.51,63.55,63.49,63.55,55579.0,35.8073,35.8298,35.796,35.8298,55579.0
2017-09-25 12:05:00,63.55,63.6,63.54,63.6,54605.0,35.8298,35.858,35.8242,35.858,54605.0
2017-09-25 12:10:00,63.59,63.75,63.59,63.73,129705.0,35.8524,35.9426,35.8524,35.9313,129705.0
2017-09-25 12:15:00,63.73,63.82,63.69,63.82,111087.0,35.9313,35.9821,35.9088,35.9821,111087.0
2017-09-25 12:20:00,63.82,63.82,63.74,63.75,92343.0,35.9821,35.9821,35.9369,35.9426,92343.0
2017-09-25 12:25:00,63.75,63.78,63.68,63.69,72038.0,35.9426,35.9595,35.9031,35.9088,72038.0
2017-09-25 12:30:00,63.69,63.69,63.58,63.61,106850.0,35.9088,35.9088,35.8467,35.8637,106850.0
2017-09-25 12:35:00,63.61,63.61,63.54,63.59,60492.0,35.8637,35.8637,35.8242,35.8524,60492.0
2017-09-25 12:40:00,63.58,63.65,63.56,63.63,65974.0,35.8467,35.8862,35.8355,35.8749,65974.0
2017-09-25 12:45:00,63.63,63.67,63.59,63.67,49531.0,35.8749,35.8975,35.8524,35.8975,49531.0
2017-09-25 12:50:00,63.66,63.74,63.66,63.74,107145.0,35.8918,35.9369,35.8918,35.9369,107145.0
2017-09-25 12:55:00,63.74,63.76,63.7,63.71,38585.0,35.9369,35.9482,35.9144,35.92,38585.0
2017-09-25 13:00:00,63.71,63.71,63.62,63.63,107049.0,35.92,35.92,35.8693,35.8749,107049.0
2017-09-25 13:05:00,63.62,63.64,63.59,63.64,58447.0,35.8693,35.8806,35.8524,35.8806,58447.0
2017-09-25 13:10:00,63.63,63.73,63.63,63.73,90921.0,35.8749,35.9313,35.8749,35.9313,90921.0
2017-09-25 13:15:00,63.73,63.74,63.61,63.61,120669.0,35.9313,35.9369,35.8637,35.8637,120669.0
2017-09-25 13:20:00,63.61,63.62,63.51,63.55,49400.0,35.8637,35.8693,35.8073,35.8298,49400.0
2017-09-25 13:25:00,63.56,63.59,63.5,63.58,90358.0,35.8355,35.8524,35.8016,35.8467,90358.0
2017-09-25 13:30:00,63.57,63.6,63.54,63.55,59317.0,35.8411,35.858,35.8242,35.8298,59317.0
2017-09-25 13:35:00,63.55,63.6,63.55,63.59,64602.0,35.8298,35.858,35.8298,35.8524,64602.0
2017-09-25 13:40:00,63.59,63.65,63.58,63.63,47522.0,35.8524,35.8862,35.8467,35.8749,47522.0
2017-09-25 13:45:00,63.62,63.63,63.59,63.61,50394.0,35.8693,35.8749,35.8524,35.8637,50394.0
2017-09-25 13:50:00,63.61,63.62,63.58,63.6,55703.0,35.8637,35.8693,35.8467,35.858,55703.0
2017-09-25 13:55:00,63.59,63.67,63.58,63.67,56162.0,35.8524,35.8975,35.8467,35.8975,56162.0
2017-09-25 14:00:00,63.66,63.66,63.59,63.65,88517.0,35.8918,35.8918,35.8524,35.8862,88517.0
2017-09-25 14:05:00,63.64,63.67,63.6,63.63,49316.0,35.8806,35.8975,35.858,35.8749,49316.0
2017-09-25 14:10:00,63.64,63.73,63.61,63.73,64407.0,35.8806,35.9313,35.8637,35.9313,64407.0
2017-09-25 14:15:00,63.73,63.85,63.7,63.85,138290.0,35.9313,35.999,35.9144,35.999,138290.0
2017-09-25 14:20:00,63.85,63.85,63.74,63.76,82295.0,35.999,35.999,35.9369,35.9482,82295.0
2017-09-25 14:25:00,63.76,63.77,63.66,63.72,113596.0,35.9482,35.9539,35.8918,35.9257,113596.0
2017-09-25 14:30:00,63.73,63.74,63.65,63.68,102503.0,35.9313,35.9369,35.8862,35.9031,102503.0
2017-09-25 14:35:00,63.69,63.72,63.65,63.72,97688.0,35.9088,35.9257,35.8862,35.9257,97688.0
2017-09-25 14:40:00,63.72,63.73,63.6,63.6,94924.0,35.9257,35.9313,35.858,35.858,94924.0
2017-09-25 14:45:00,63.61,63.66,63.59,63.64,110063.0,35.8637,35.8918,35.8524,35.8806,110063.0
2017-09-25 14:50:00,63.63,63.71,63.63,63.67,118683.0,35.8749,35.92,35.8749,35.8975,118683.0
2017-09-25 14:55:00,63.68,63.71,63.66,63.67,71652.0,35.9031,35.92,35.8918,35.8975,71652.0
2017-09-25 15:00:00,63.68,63.7,63.6,63.62,102252.0,35.9031,35.9144,35.858,35.8693,102252.0
2017-09-25 15:05:00,63.62,63.62,63.54,63.55,75569.0,35.8693,35.8693,35.8242,35.8298,75569.0
2017-09-25 15:10:00,63.56,63.63,63.55,63.57,76720.0,35.8355,35.8749,35.8298,35.8411,76720.0
2017-09-25 15:15:00,63.56,63.65,63.53,63.61,119599.0,35.8355,35.8862,35.8185,35.8637,119599.0
2017-09-25 15:20:00,63.62,63.67,63.61,63.67,68558.0,35.8693,35.8975,35.8637,35.8975,68558.0
2017-09-25 15:25:00,63.67,63.69,63.65,63.66,119756.0,35.8975,35.9088,35.8862,35.8918,119756.0
2017-09-25 15:30:00,63.66,63.7,63.62,63.68,131047.0,35.8918,35.9144,35.8693,35.9031,131047.0
2017-09-25 15:35:00,63.67,63.68,63.65,63.68,128102.0,35.8975,35.9031,35.8862,35.9031,128102.0
2017-09-25 15:40:00,63.68,63.74,63.67,63.74,200193.0,35.9031,35.9369,35.8975,35.9369,200193.0
2017-09-25 15:45:00,63.74,63.8,63.71,63.78,256870.0,35.9369,35.9708,35.92,35.9595,256870.0
2017-09-25 15:50:00,63.78,63.82,63.76,63.8,317085.0,35.9595,35.9821,35.9482,35.9708,317085.0
2017-09-25 15:55:00,63.81,63.81,63.75,63.77,565763.0,35.9764,35.9764,35.9426,35.9539,565763.0
2017-09-26 09:30:00,64.15,64.19,64.03,64.07,459851.0,36.1681,36.1907,36.1005,36.123,459851.0
2017-09-26 09:35:00,64.06,64.21,64.06,64.19,263147.0,36.1174,36.2019,36.1174,36.1907,263147.0
2017-09-26 09:40:00,64.2,64.5,64.18,64.48,247859.0,36.1963,36.3654,36.185,36.3542,247859.0
2017-09-26 09:45:00,64.48,64.49,64.37,64.49,135983.0,36.3542,36.3598,36.2921,36.3598,135983.0
2017-09-26 09:50:00,64.48,64.91,64.48,64.83,266053.0,36.3542,36.5966,36.3542,36.5515,266053.0
2017-09-26 09:55:00,64.84,64.98,64.79,64.81,298991.0,36.5571,36.6361,36.5289,36.5402,298991.0
2017-09-26 10:00:00,64.81,64.88,64.71,64.84,215426.0,36.5402,36.5797,36.4838,36.5571,215426.0
2017-09-26 10:05:00,64.84,64.87,64.69,64.72,208326.0,36.5571,36.574,36.4726,36.4895,208326.0
2017-09-26 10:10:00,64.72,64.77,64.62,64.66,158160.0,36.4895,36.5177,36.4331,36.4556,158160.0
2017-09-26 10:15:00,64.66,64.86,64.64,64.78,163220.0,36.4556,36.5684,36.4444,36.5233,163220.0
2017-09-26 10:20:00,64.78,64.94,64.78,64.92,116681.0,36.5233,36.6135,36.5233,36.6022,116681.0
2017-09-26 10:25:00,64.93,65.17,64.92,65.1,307155.0,36.6079,36.7432,36.6022,36.7037,307155.0
2017-09-26 10:30:00,65.09,65.14,64.93,65.12,179056.0,36.6981,36.7263,36.6079,36.715,179056.0
2017-09-26 10:35:00,65.11,65.12,64.98,65.0,158471.0,36.7094,36.715,36.6361,36.6473,158471.0
2017-09-26 10:40:00,65.01,65.04,64.94,64.97,97342.0,36.653,36.6699,36.6135,36.6304,97342.0
2017-09-26 10:45:00,64.97,64.97,64.81,64.84,136412.0,36.6304,36.6304,36.5402,36.5571,136412.0
2017-09-26 10:50:00,64.84,64.91,64.8,64.81,142933.0,36.5571,36.5966,36.5346,36.5402,142933.0
2017-09-26 10:55:00,64.81,64.89,64.81,64.84,102170.0,36.5402,36.5853,36.5402,36.5571,102170.0
2017-09-26 11:00:00,64.84,64.91,64.84,64.86,59190.0,36.5571,36.5966,36.5571,36.5684,59190.0
2017-09-26 11:05:00,64.85,64.93,64.83,64.91,80116.0,36.5628,36.6079,36.5515,36.5966,80116.0
2017-09-26 11:10:00,64.91,64.93,64.84,64.87,101633.0,36.5966,36.6079,36.5571,36.574,101633.0
2017-09-26 11:15:00,64.88,64.9,64.82,64.86,112007.0,36.5797,36.591,36.5459,36.5684,112007.0
2017-09-26 11:20:00,64.86,64.89,64.8,64.81,123516.0,36.5684,36.5853,36.5346,36.5402,123516.0
2017-09-26 11:25:00,64.81,64.84,64.66,64.71,262566.0,36.5402,36.5571,36.4556,36.4838,262566.0
2017-09-26 11:30:00,64.7,64.72,64.67,64.72,122231.0,36.4782,36.4895,36.4613,36.4895,122231.0
2017-09-26 11:35:00,64.72,64.74,64.67,64.7,97315.0,36.4895,36.5008,36.4613,36.4782,97315.0
2017-09-26 11:40:00,64.7,64.76,64.69,64.71,127444.0,36.4782,36.512,36.4726,36.4838,127444.0
2017-09-26 11:45:00,64.7,64.73,64.68,64.7,195838.0,36.4782,36.4951,36.4669,36.4782,195838.0
2017-09-26 11:50:00,64.71,64.74,64.69,64.73,100605.0,36.4838,36.5008,36.4726,36.4951,100605.0
2017-09-26 11:55:00,64.73,64.74,64.67,64.71,121693.0,36.4951,36.5008,36.4613,36.4838,121693.0
2017-09-26 12:00:00,64.72,64.72,64.62,64.62,66740.0,36.4895,36.4895,36.4331,36.4331,66740.0
2017-09-26 12:05:00,64.63,64.66,64.57,64.65,73384.0,36.4387,36.4556,36.4049,36.45,73384.0
2017-09-26 12:10:00,64.65,64.73,64.65,64.71,86705.0,36.45,36.4951,36.45,36.4838,86705.0
2017-09-26 12:15:00,64.71,64.84,64.69,64.82,65425.0,36.4838,36.5571,36.4726,36.5459,65425.0
2017-09-26 12:20:00,64.81,64.82,64.73,64.74,67034.0,36.5402,36.5459,36.4951,36.5008,67034.0
2017-09-26 12:25:00,64.75,64.76,64.71,64.73,196418.0,36.5064,36.512,36.4838,36.4951,196418.0
2017-09-26 12:30:00,64.73,64.73,64.68,64.7,99576.0,36.4951,36.4951,36.4669,36.4782,99576.0
2017-09-26 12:35:00,64.7,64.71,64.65,64.68,107050.0,36.4782,36.4838,36.45,36.4669,107050.0
2017-09-26 12:40:00,64.68,64.69,64.66,64.67,44911.0,36.4669,36.4726,36.4556,36.4613,44911.0
2017-09-26 12:45:00,64.66,64.69,64.65,64.67,73831.0,36.4556,36.4726,36.45,36.4613,73831.0
2017-09-26 12:50:00,64.66,64.7,64.65,64.68,50794.0,36.4556,36.4782,36.45,36.4669,50794.0
2017-09-26 12:55:00,64.68,64.69,64.66,64.67,67762.0,36.4669,36.4726,36.4556,36.4613,67762.0
2017-09-26 13:00:00,64.67,64.76,64.67,64.76,66995.0,36.4613,36.512,36.4613,36.512,66995.0
2017-09-26 13:05:00,64.76,64.77,64.73,64.74,54135.0,36.512,36.5177,36.4951,36.5008,54135.0
2017-09-26 13:10:00,64.74,64.75,64.68,64.71,65799.0,36.5008,36.5064,36.4669,36.4838,65799.0
2017-09-26 13:15:00,64.72,64.72,64.69,64.7,44120.0,36.4895,36.4895,36.4726,36.4782,44120.0
2017-09-26 13:20:00,64.7,64.72,64.7,64.7,49444.0,36.4782,36.4895,36.4782,36.4782,49444.0
2017-09-26 13:25:00,64.7,64.74,64.7,64.73,53945.0,36.4782,36.5008,36.4782,36.4951,53945.0
2017-09-26 13:30:00,64.73,64.76,64.73,64.76,50631.0,36.4951,36.512,36.4951,36.512,50631.0
2017-09-26 13:35:00,64.75,64.8,64.75,64.79,92104.0,36.5064,36.5346,36.5064,36.5289,92104.0
2017-09-26 13:40:00,64.78,64.79,64.73,64.73,50373.0,36.5233,36.5289,36.4951,36.4951,50373.0
2017-09-26 13:45:00,64.73,64.77,64.7,64.74,43222.0,36.4951,36.5177,36.4782,36.5008,43222.0
2017-09-26 13:50:00,64.74,64.78,64.71,64.73,74236.0,36.5008,36.5233,36.4838,36.4951,74236.0
2017-09-26 13:55:00,64.74,64.74,64.65,64.67,59213.0,36.5008,36.5008,36.45,36.4613,59213.0
2017-09-26 14:00:00,64.67,64.68,64.58,64.59,71490.0,36.4613,36.4669,36.4105,36.4162,71490.0
2017-09-26 14:05:00,64.58,64.65,64.55,64.64,56016.0,36.4105,36.45,36.3936,36.4444,56016.0
2017-09-26 14:10:00,64.63,64.68,64.63,64.67,75979.0,36.4387,36.4669,36.4387,36.4613,75979.0
2017-09-26 14:15:00,64.67,64.7,64.66,64.67,59571.0,36.4613,36.4782,36.4556,36.4613,59571.0
2017-09-26 14:20:00,64.67,64.7,64.61,64.64,78811.0,36.4613,36.4782,36.4275,36.4444,78811.0
2017-09-26 14:25:00,64.64,64.65,64.6,64.61,78687.0,36.4444,36.45,36.4218,36.4275,78687.0
2017-09-26 14:30:00,64.6,64.61,64.52,64.53,148182.0,36.4218,36.4275,36.3767,36.3824,148182.0
2017-09-26 14:35:00,64.53,64.53,64.51,64.52,40382.0,36.3824,36.3824,36.3711,36.3767,40382.0
2017-09-26 14:40:00,64.52,64.56,64.51,64.56,82848.0,36.3767,36.3993,36.3711,36.3993,82848.0
2017-09-26 14:45:00,64.56,64.57,64.55,64.57,77630.0,36.3993,36.4049,36.3936,36.4049,77630.0
2017-09-26 14:50:00,64.56,64.59,64.56,64.59,68775.0,36.3993,36.4162,36.3993,36.4162,68775.0
2017-09-26 14:55:00,64.59,64.62,64.55,64.56,73745.0,36.4162,36.4331,36.3936,36.3993,73745.0
2017-09-26 15:00:00,64.56,64.64,64.56,64.64,112230.0,36.3993,36.4444,36.3993,36.4444,112230.0
2017-09-26 15:05:00,64.63,64.7,64.63,64.66,122792.0,36.4387,36.4782,36.4387,36.4556,122792.0
2017-09-26 15:10:00,64.66,64.69,64.61,64.67,94802.0,36.4556,36.4726,36.4275,36.4613,94802.0
2017-09-26 15:15:00,64.67,64.71,64.63,64.71,88247.0,36.4613,36.4838,36.4387,36.4838,88247.0
2017-09-26 15:20:00,64.7,64.71,64.66,64.68,81631.0,36.4782,36.4838,36.4556,36.4669,81631.0
2017-09-26 15:25:00,64.68,64.72,64.66,64.71,86493.0,36.4669,36.4895,36.4556,36.4838,86493.0
2017-09-26 15:30:00,64.7,64.72,64.67,64.69,146422.0,36.4782,36.4895,36.4613,36.4726,146422.0
2017-09-26 15:35:00,64.69,64.7,64.64,64.66,211378.0,36.4726,36.4782,36.4444,36.4556,211378.0
2017-09-26 15:40:00,64.66,64.66,64.54,64.56,156315.0,36.4556,36.4556,36.388,36.3993,156315.0
2017-09-26 15:45:00,64.56,64.6,64.56,64.59,214610.0,36.3993,36.4218,36.3993,36.4162,214610.0
2017-09-26 15:50:00,64.59,64.59,64.55,64.58,221949.0,36.4162,36.4162,36.3936,36.4105,221949.0
2017-09-26 15:55:00,64.58,64.59,64.42,64.54,989218.0,36.4105,36.4162,36.3203,36.388,989218.0
2017-09-27 09:30:00,64.48,64.52,64.17,64.35,167787.0,36.3542,36.3767,36.1794,36.2809,167787.0
2017-09-27 09:35:00,64.37,64.38,64.12,64.13,83643.0,36.2921,36.2978,36.1512,36.1568,83643.0
2017-09-27 09:40:00,64.13,64.31,64.13,64.19,157840.0,36.1568,36.2583,36.1568,36.1907,157840.0
2017-09-27 09:45:00,64.2,64.26,64.14,64.24,227186.0,36.1963,36.2301,36.1625,36.2188,227186.0
2017-09-27 09:50:00,64.24,64.35,64.21,64.34,84240.0,36.2188,36.2809,36.2019,36.2752,84240.0
2017-09-27 09:55:00,64.34,64.38,64.33,64.38,67173.0,36.2752,36.2978,36.2696,36.2978,67173.0
2017-09-27 10:00:00,64.37,64.47,64.37,64.41,101086.0,36.2921,36.3485,36.2921,36.3147,101086.0
2017-09-27 10:05:00,64.42,64.45,64.25,64.32,114701.0,36.3203,36.3372,36.2245,36.264,114701.0
2017-09-27 10:10:00,64.31,64.4,64.28,64.38,57516.0,36.2583,36.3091,36.2414,36.2978,57516.0
2017-09-27 10:15:00,64.38,64.42,64.34,64.37,71650.0,36.2978,36.3203,36.2752,36.2921,71650.0
2017-09-27 10:20:00,64.35,64.37,64.24,64.25,67556.0,36.2809,36.2921,36.2188,36.2245,67556.0
2017-09-27 10:25:00,64.24,64.37,64.24,64.3,87365.0,36.2188,36.2921,36.2188,36.2527,87365.0
2017-09-27 10:30:00,64.29,64.32,64.22,64.24,61399.0,36.247,36.264,36.2076,36.2188,61399.0
2017-09-27 10:35:00,64.25,64.31,64.24,64.27,55504.0,36.2245,36.2583,36.2188,36.2358,55504.0
2017-09-27 10:40:00,64.26,64.27,64.22,64.25,86418.0,36.2301,36.2358,36.2076,36.2245,86418.0
2017-09-27 10:45:00,64.24,64.28,64.2,64.21,82189.0,36.2188,36.2414,36.1963,36.2019,82189.0
2017-09-27 10:50:00,64.21,64.26,64.14,64.16,111375.0,36.2019,36.2301,36.1625,36.1737,111375.0
2017-09-27 10:55:00,64.16,64.16,63.98,64.09,123668.0,36.1737,36.1737,36.0723,36.1343,123668.0
2017-09-27 11:00:00,64.09,64.09,64.05,64.08,78295.0,36.1343,36.1343,36.1117,36.1286,78295.0
2017-09-27 11:05:00,64.08,64.16,64.08,64.15,99825.0,36.1286,36.1737,36.1286,36.1681,99825.0
2017-09-27 11:10:00,64.15,64.25,64.14,64.19,83351.0,36.1681,36.2245,36.1625,36.1907,83351.0
2017-09-27 11:15:00,64.19,64.2,64.12,64.15,102034.0,36.1907,36.1963,36.1512,36.1681,102034.0
2017-09-27 11:20:00,64.15,64.25,64.14,64.17,121925.0,36.1681,36.2245,36.1625,36.1794,121925.0
2017-09-27 11:25:00,64.17,64.2,64.13,64.16,87115.0,36.1794,36.1963,36.1568,36.1737,87115.0
2017-09-27 11:30:00,64.15,64.17,64.13,64.17,58844.0,36.1681,36.1794,36.1568,36.1794,58844.0
2017-09-27 11:35:00,64.17,64.27,64.16,64.22,117169.0,36.1794,36.2358,36.1737,36.2076,117169.0
2017-09-27 11:40:00,64.23,64.28,64.22,64.25,77924.0,36.2132,36.2414,36.2076,36.2245,77924.0
2017-09-27 11:45:00,64.25,64.28,64.2,64.25,65243.0,36.2245,36.2414,36.1963,36.2245,65243.0
2017-09-27 11:50:00,64.25,64.29,64.24,64.25,28453.0,36.2245,36.247,36.2188,36.2245,28453.0
2017-09-27 11:55:00,64.25,64.25,64.18,64.19,64062.0,36.2245,36.2245,36.185,36.1907,64062.0
2017-09-27 12:00:00,64.18,64.23,64.18,64.23,45709.0,36.185,36.2132,36.185,36.2132,45709.0
2017-09-27 12:05:00,64.23,64.3,64.2,64.27,59155.0,36.2132,36.2527,36.1963,36.2358,59155.0
2017-09-27 12:10:00,64.28,64.31,64.25,64.31,36138.0,36.2414,36.2583,36.2245,36.2583,36138.0
2017-09-27 12:15:00,64.31,64.31,64.24,64.26,53955.0,36.2583,36.2583,36.2188,36.2301,53955.0
2017-09-27 12:20:00,64.26,64.26,64.2,64.22,55274.0,36.2301,36.2301,36.1963,36.2076,55274.0
2017-09-27 12:25:00,64.21,64.21,64.14,64.17,54163.0,36.2019,36.2019,36.1625,36.1794,54163.0
2017-09-27 12:30:00,64.17,64.17,64.07,64.1,29151.0,36.1794,36.1794,36.123,36.1399,29151.0
2017-09-27 12:35:00,64.09,64.14,64.05,64.12,65747.0,36.1343,36.1625,36.1117,36.1512,65747.0
2017-09-27 12:40:00,64.12,64.12,64.07,64.12,48036.0,36.1512,36.1512,36.123,36.1512,48036.0
2017-09-27 12:45:00,64.11,64.18,64.11,64.17,66951.0,36.1456,36.185,36.1456,36.1794,66951.0
2017-09-27 12:50:00,64.16,64.21,64.14,64.2,61340.0,36.1737,36.2019,36.1625,36.1963,61340.0
2017-09-27 12:55:00,64.19,64.2,64.12,64.18,81905.0,36.1907,36.1963,36.1512,36.185,81905.0
2017-09-27 13:00:00,64.18,64.2,64.01,64.01,93989.0,36.185,36.1963,36.0892,36.0892,93989.0
2017-09-27 13:05:00,64.0,64.01,63.92,63.94,56781.0,36.0835,36.0892,36.0384,36.0497,56781.0
2017-09-27 13:10:00,63.93,63.94,63.88,63.89,57760.0,36.0441,36.0497,36.0159,36.0215,57760.0
2017-09-27 13:15:00,63.89,63.89,63.82,63.88,64503.0,36.0215,36.0215,35.9821,36.0159,64503.0
2017-09-27 13:20:00,63.87,63.88,63.83,63.84,56319.0,36.0102,36.0159,35.9877,35.9933,56319.0
2017-09-27 13:25:00,63.85,63.89,63.84,63.85,89200.0,35.999,36.0215,35.9933,35.999,89200.0
2017-09-27 13:30:00,63.85,63.87,63.75,63.77,93305.0,35.999,36.0102,35.9426,35.9539,93305.0
2017-09-27 13:35:00,63.77,63.79,63.74,63.78,85671.0,35.9539,35.9651,35.9369,35.9595,85671.0
2017-09-27 13:40:00,63.77,63.91,63.77,63.91,125999.0,35.9539,36.0328,35.9539,36.0328,125999.0
2017-09-27 13:45:00,63.91,63.91,63.81,63.81,67600.0,36.0328,36.0328,35.9764,35.9764,67600.0
2017-09-27 13:50:00,63.81,63.85,63.76,63.85,48858.0,35.9764,35.999,35.9482,35.999,48858.0
2017-09-27 13:55:00,63.85,63.93,63.84,63.89,92438.0,35.999,36.0441,35.9933,36.0215,92438.0
2017-09-27 14:00:00,63.9,63.93,63.89,63.9,61704.0,36.0272,36.0441,36.0215,36.0272,61704.0
2017-09-27 14:05:00,63.89,63.97,63.89,63.97,73419.0,36.0215,36.0666,36.0215,36.0666,73419.0
2017-09-27 14:10:00,63.96,64.08,63.96,64.06,64288.0,36.061,36.1286,36.061,36.1174,64288.0
2017-09-27 14:15:00,64.06,64.19,64.05,64.18,65161.0,36.1174,36.1907,36.1117,36.185,65161.0
2017-09-27 14:20:00,64.17,64.27,64.17,64.25,83677.0,36.1794,36.2358,36.1794,36.2245,83677.0
2017-09-27 14:25:00,64.25,64.25,64.15,64.15,42839.0,36.2245,36.2245,36.1681,36.1681,42839.0
2017-09-27 14:30:00,64.15,64.16,64.1,64.14,87225.0,36.1681,36.1737,36.1399,36.1625,87225.0
2017-09-27 14:35:00,64.14,64.2,64.13,64.14,51986.0,36.1625,36.1963,36.1568,36.1625,51986.0
2017-09-27 14:40:00,64.14,64.18,64.13,64.16,71469.0,36.1625,36.185,36.1568,36.1737,71469.0
2017-09-27 14:45:00,64.15,64.28,64.15,64.2,109891.0,36.1681,36.2414,36.1681,36.1963,109891.0
2017-09-27 14:50:00,64.2,64.23,64.17,64.21,50771.0,36.1963,36.2132,36.1794,36.2019,50771.0
2017-09-27 14:55:00,64.2,64.23,64.17,64.22,62234.0,36.1963,36.2132,36.1794,36.2076,62234.0
2017-09-27 15:00:00,64.23,64.32,64.2,64.28,72781.0,36.2132,36.264,36.1963,36.2414,72781.0
2017-09-27 15:05:00,64.28,64.32,64.27,64.31,64758.0,36.2414,36.264,36.2358,36.2583,64758.0
2017-09-27 15:10:00,64.31,64.31,64.26,64.3,136920.0,36.2583,36.2583,36.2301,36.2527,136920.0
2017-09-27 15:15:00,64.3,64.32,64.28,64.31,63844.0,36.2527,36.264,36.2414,36.2583,63844.0
2017-09-27 15:20:00,64.31,64.34,64.29,64.3,85702.0,36.2583,36.2752,36.247,36.2527,85702.0
2017-09-27 15:25:00,64.31,64.34,64.29,64.3,81708.0,36.2583,36.2752,36.247,36.2527,81708.0
2017-09-27 15:30:00,64.3,64.34,64.29,64.33,111113.0,36.2527,36.2752,36.247,36.2696,111113.0
2017-09-27 15:35:00,64.33,64.37,64.32,64.37,115442.0,36.2696,36.2921,36.264,36.2921,115442.0
2017-09-27 15:40:00,64.37,64.4,64.33,64.35,198396.0,36.2921,36.3091,36.2696,36.2809,198396.0
2017-09-27 15:45:00,64.34,64.38,64.33,64.37,191805.0,36.2752,36.2978,36.2696,36.2921,191805.0
2017-09-27 15:50:00,64.37,64.42,64.34,64.38,305636.0,36.2921,36.3203,36.2752,36.2978,305636.0
2017-09-27 15:55:00,64.38,64.42,64.33,64.42,626328.0,36.2978,36.3203,36.2696,36.3203,626328.0
2017-09-28 09:30:00,64.49,64.82,64.41,64.73,242727.0,36.3598,36.5459,36.3147,36.4951,242727.0
2017-09-28 09:35:00,64.74,64.75,64.57,64.63,109914.0,36.5008,36.5064,36.4049,36.4387,109914.0
2017-09-28 09:40:00,64.63,64.84,64.63,64.72,104539.0,36.4387,36.5571,36.4387,36.4895,104539.0
2017-09-28 09:45:00,64.72,64.73,64.47,64.51,76324.0,36.4895,36.4951,36.3485,36.3711,76324.0
2017-09-28 09:50:00,64.52,64.52,64.34,64.35,60657.0,36.3767,36.3767,36.2752,36.2809,60657.0
2017-09-28 09:55:00,64.34,64.45,64.31,64.34,91344.0,36.2752,36.3372,36.2583,36.2752,91344.0
2017-09-28 10:00:00,64.35,64.4,64.2,64.21,78687.0,36.2809,36.3091,36.1963,36.2019,78687.0
2017-09-28 10:05:00,64.2,64.2,64.04,64.09,96869.0,36.1963,36.1963,36.1061,36.1343,96869.0
2017-09-28 10:10:00,64.09,64.18,64.08,64.17,68326.0,36.1343,36.185,36.1286,36.1794,68326.0
2017-09-28 10:15:00,64.18,64.18,64.12,64.15,62077.0,36.185,36.185,36.1512,36.1681,62077.0
2017-09-28 10:20:00,64.14,64.26,64.12,64.25,71355.0,36.1625,36.2301,36.1512,36.2245,71355.0
2017-09-28 10:25:00,64.24,64.26,64.21,64.24,58195.0,36.2188,36.2301,36.2019,36.2188,58195.0
2017-09-28 10:30:00,64.23,64.28,64.21,64.27,66742.0,36.2132,36.2414,36.2019,36.2358,66742.0
2017-09-28 10:35:00,64.27,64.32,64.23,64.31,91805.0,36.2358,36.264,36.2132,36.2583,91805.0
2017-09-28 10:40:00,64.31,64.39,64.29,64.34,64683.0,36.2583,36.3034,36.247,36.2752,64683.0
2017-09-28 10:45:00,64.34,64.37,64.3,64.33,37488.0,36.2752,36.2921,36.2527,36.2696,37488.0
2017-09-28 10:50:00,64.33,64.36,64.26,64.26,56461.0,36.2696,36.2865,36.2301,36.2301,56461.0
2017-09-28 10:55:00,64.26,64.29,64.24,64.28,51603.0,36.2301,36.247,36.2188,36.2414,51603.0
2017-09-28 11:00:00,64.28,64.28,64.24,64.27,61714.0,36.2414,36.2414,36.2188,36.2358,61714.0
2017-09-28 11:05:00,64.27,64.27,64.11,64.19,97014.0,36.2358,36.2358,36.1456,36.1907,97014.0
2017-09-28 11:10:00,64.2,64.23,64.16,64.22,45630.0,36.1963,36.2132,36.1737,36.2076,45630.0
2017-09-28 11:15:00,64.22,64.22,64.15,64.2,31124.0,36.2076,36.2076,36.1681,36.1963,31124.0
2017-09-28 11:20:00,64.2,64.26,64.15,64.26,47361.0,36.1963,36.2301,36.1681,36.2301,47361.0
2017-09-28 11:25:00,64.26,64.28,64.24,64.26,44304.0,36.2301,36.2414,36.2188,36.2301,44304.0
2017-09-28 11:30:00,64.27,64.3,64.25,64.25,37782.0,36.2358,36.2527,36.2245,36.2245,37782.0
2017-09-28 11:35:00,64.25,64.28,64.23,64.27,27222.0,36.2245,36.2414,36.2132,36.2358,27222.0
2017-09-28 11:40:00,64.27,64.31,64.25,64.28,52069.0,36.2358,36.2583,36.2245,36.2414,52069.0
2017-09-28 11:45:00,64.28,64.29,64.26,64.27,23429.0,36.2414,36.247,36.2301,36.2358,23429.0
2017-09-28 11:50:00,64.27,64.33,64.24,64.32,45255.0,36.2358,36.2696,36.2188,36.264,45255.0
2017-09-28 11:55:00,64.32,64.38,64.31,64.31,37633.0,36.264,36.2978,36.2583,36.2583,37633.0
2017-09-28 12:00:00,64.31,64.35,64.24,64.25,40615.0,36.2583,36.2809,36.2188,36.2245,40615.0
2017-09-28 12:05:00,64.26,64.33,64.25,64.33,32058.0,36.2301,36.2696,36.2245,36.2696,32058.0
2017-09-28 12:10:00,64.33,64.34,64.3,64.31,35598.0,36.2696,36.2752,36.2527,36.2583,35598.0
2017-09-28 12:15:00,64.31,64.31,64.25,64.27,28023.0,36.2583,36.2583,36.2245,36.2358,28023.0
2017-09-28 12:20:00,64.27,64.33,64.25,64.28,53197.0,36.2358,36.2696,36.2245,36.2414,53197.0
2017-09-28 12:25:00,64.28,64.29,64.23,64.27,40963.0,36.2414,36.247,36.2132,36.2358,40963.0
2017-09-28 12:30:00,64.27,64.29,64.24,64.27,27536.0,36.2358,36.247,36.2188,36.2358,27536.0
2017-09-28 12:35:00,64.27,64.28,64.25,64.26,20858.0,36.2358,36.2414,36.2245,36.2301,20858.0
2017-09-28 12:40:00,64.27,64.29,64.25,64.28,44036.0,36.2358,36.247,36.2245,36.2414,44036.0
2017-09-28 12:45:00,64.28,64.28,64.24,64.27,39020.0,36.2414,36.2414,36.2188,36.2358,39020.0
2017-09-28 12:50:00,64.27,64.27,64.25,64.26,28035.0,36.2358,36.2358,36.2245,36.2301,28035.0
2017-09-28 12:55:00,64.27,64.27,64.24,64.25,42986.0,36.2358,36.2358,36.2188,36.2245,42986.0
2017-09-28 13:00:00,64.25,64.29,64.25,64.27,36719.0,36.2245,36.247,36.2245,36.2358,36719.0
2017-09-28 13:05:00,64.28,64.31,64.26,64.27,23253.0,36.2414,36.2583,36.2301,36.2358,23253.0
2017-09-28 13:10:00,64.26,64.28,64.24,64.28,25005.0,36.2301,36.2414,36.2188,36.2414,25005.0
2017-09-28 13:15:00,64.28,64.3,64.27,64.28,31673.0,36.2414,36.2527,36.2358,36.2414,31673.0
2017-09-28 13:20:00,64.29,64.29,64.25,64.27,24760.0,36.247,36.247,36.2245,36.2358,24760.0
2017-09-28 13:25:00,64.27,64.32,64.25,64.3,77414.0,36.2358,36.264,36.2245,36.2527,77414.0
2017-09-28 13:30:00,64.3,64.31,64.29,64.29,16843.0,36.2527,36.2583,36.247,36.247,16843.0
2017-09-28 13:35:00,64.3,64.3,64.26,64.26,25202.0,36.2527,36.2527,36.2301,36.2301,25202.0
2017-09-28 13:40:00,64.27,64.29,64.25,64.28,55450.0,36.2358,36.247,36.2245,36.2414,55450.0
2017-09-28 13:45:00,64.28,64.28,64.25,64.27,47800.0,36.2414,36.2414,36.2245,36.2358,47800.0
2017-09-28 13:50:00,64.27,64.3,64.26,64.3,48959.0,36.2358,36.2527,36.2301,36.2527,48959.0
2017-09-28 13:55:00,64.3,64.36,64.29,64.36,54484.0,36.2527,36.2865,36.247,36.2865,54484.0
2017-09-28 14:00:00,64.37,64.38,64.33,64.34,34646.0,36.2921,36.2978,36.2696,36.2752,34646.0
2017-09-28 14:05:00,64.34,64.35,64.3,64.31,28010.0,36.2752,36.2809,36.2527,36.2583,28010.0
2017-09-28 14:10:00,64.32,64.34,64.31,64.34,39963.0,36.264,36.2752,36.2583,36.2752,39963.0
2017-09-28 14:15:00,64.34,64.35,64.28,64.29,63118.0,36.2752,36.2809,36.2414,36.247,63118.0
2017-09-28 14:20:00,64.29,64.29,64.24,64.26,69434.0,36.247,36.247,36.2188,36.2301,69434.0
2017-09-28 14:25:00,64.27,64.42,64.27,64.41,87595.0,36.2358,36.3203,36.2358,36.3147,87595.0
2017-09-28 14:30:00,64.42,64.44,64.34,64.35,59565.0,36.3203,36.3316,36.2752,36.2809,59565.0
2017-09-28 14:35:00,64.34,64.35,64.28,64.3,52653.0,36.2752,36.2809,36.2414,36.2527,52653.0
2017-09-28 14:40:00,64.31,64.34,64.27,64.32,71711.0,36.2583,36.2752,36.2358,36.264,71711.0
2017-09-28 14:45:00,64.32,64.34,64.3,64.32,36870.0,36.264,36.2752,36.2527,36.264,36870.0
2017-09-28 14:50:00,64.32,64.35,64.32,64.33,29580.0,36.264,36.2809,36.264,36.2696,29580.0
2017-09-28 14:55:00,64.34,64.36,64.32,64.36,38492.0,36.2752,36.2865,36.264,36.2865,38492.0
2017-09-28 15:00:00,64.36,64.36,64.3,64.32,51212.0,36.2865,36.2865,36.2527,36.264,51212.0
2017-09-28 15:05:00,64.32,64.33,64.31,64.33,30433.0,36.264,36.2696,36.2583,36.2696,30433.0
2017-09-28 15:10:00,64.33,64.36,64.32,64.35,50693.0,36.2696,36.2865,36.264,36.2809,50693.0
2017-09-28 15:15:00,64.34,64.35,64.32,64.34,53467.0,36.2752,36.2809,36.264,36.2752,53467.0
2017-09-28 15:20:00,64.34,64.35,64.28,64.28,50641.0,36.2752,36.2809,36.2414,36.2414,50641.0
2017-09-28 15:25:00,64.28,64.41,64.24,64.35,827419.0,36.2414,36.3147,36.2188,36.2809,827419.0
2017-09-28 15:30:00,64.35,64.35,64.25,64.31,246641.0,36.2809,36.2809,36.2245,36.2583,246641.0
2017-09-28 15:35:00,64.31,64.32,64.25,64.27,144205.0,36.2583,36.264,36.2245,36.2358,144205.0
2017-09-28 15:40:00,64.27,64.31,64.26,64.27,119093.0,36.2358,36.2583,36.2301,36.2358,119093.0
2017-09-28 15:45:00,64.26,64.27,64.21,64.23,182255.0,36.2301,36.2358,36.2019,36.2132,182255.0
2017-09-28 15:50:00,64.24,64.28,64.24,64.25,209960.0,36.2188,36.2414,36.2188,36.2245,209960.0
2017-09-28 15:55:00,64.25,64.34,64.15,64.23,992394.0,36.2245,36.2752,36.1681,36.2132,992394.0
2017-09-29 09:30:00,64.19,64.27,64.07,64.15,165783.0,36.1907,36.2358,36.123,36.1681,165783.0
2017-09-29 09:35:00,64.15,64.17,64.03,64.14,66382.0,36.1681,36.1794,36.1005,36.1625,66382.0
2017-09-29 09:40:00,64.13,64.22,64.12,64.17,50426.0,36.1568,36.2076,36.1512,36.1794,50426.0
2017-09-29 09:45:00,64.18,64.22,64.15,64.16,28972.0,36.185,36.2076,36.1681,36.1737,28972.0
2017-09-29 09:50:00,64.16,64.16,64.06,64.06,73326.0,36.1737,36.1737,36.1174,36.1174,73326.0
2017-09-29 09:55:00,64.06,64.14,64.02,64.12,62867.0,36.1174,36.1625,36.0948,36.1512,62867.0
2017-09-29 10:00:00,64.13,64.19,64.12,64.17,76831.0,36.1568,36.1907,36.1512,36.1794,76831.0
2017-09-29 10:05:00,64.16,64.17,63.95,63.97,79687.0,36.1737,36.1794,36.0553,36.0666,79687.0
2017-09-29 10:10:00,63.97,63.98,63.87,63.91,65590.0,36.0666,36.0723,36.0102,36.0328,65590.0
2017-09-29 10:15:00,63.9,63.91,63.84,63.85,44707.0,36.0272,36.0328,35.9933,35.999,44707.0
2017-09-29 10:20:00,63.86,63.89,63.85,63.86,43443.0,36.0046,36.0215,35.999,36.0046,43443.0
2017-09-29 10:25:00,63.87,63.89,63.8,63.82,52772.0,36.0102,36.0215,35.9708,35.9821,52772.0
2017-09-29 10:30:00,63.82,63.85,63.76,63.83,73958.0,35.9821,35.999,35.9482,35.9877,73958.0
2017-09-29 10:35:00,63.83,63.94,63.82,63.9,83052.0,35.9877,36.0497,35.9821,36.0272,83052.0
2017-09-29 10:40:00,63.9,63.9,63.83,63.83,51291.0,36.0272,36.0272,35.9877,35.9877,51291.0
2017-09-29 10:45:00,63.83,63.91,63.83,63.86,41062.0,35.9877,36.0328,35.9877,36.0046,41062.0
2017-09-29 10:50:00,63.86,63.91,63.85,63.89,62684.0,36.0046,36.0328,35.999,36.0215,62684.0
2017-09-29 10:55:00,63.9,63.91,63.84,63.86,63151.0,36.0272,36.0328,35.9933,36.0046,63151.0
2017-09-29 11:00:00,63.87,63.87,63.79,63.8,53621.0,36.0102,36.0102,35.9651,35.9708,53621.0
2017-09-29 11:05:00,63.8,63.85,63.79,63.83,42066.0,35.9708,35.999,35.9651,35.9877,42066.0
2017-09-29 11:10:00,63.82,63.84,63.79,63.79,39199.0,35.9821,35.9933,35.9651,35.9651,39199.0
2017-09-29 11:15:00,63.8,63.84,63.79,63.82,51693.0,35.9708,35.9933,35.9651,35.9821,51693.0
2017-09-29 11:20:00,63.82,63.85,63.8,63.84,106880.0,35.9821,35.999,35.9708,35.9933,106880.0
2017-09-29 11:25:00,63.84,63.89,63.82,63.82,47250.0,35.9933,36.0215,35.9821,35.9821,47250.0
2017-09-29 11:30:00,63.82,63.83,63.73,63.78,117329.0,35.9821,35.9877,35.9313,35.9595,117329.0
2017-09-29 11:35:00,63.79,63.83,63.78,63.82,47644.0,35.9651,35.9877,35.9595,35.9821,47644.0
2017-09-29 11:40:00,63.82,63.82,63.75,63.75,51475.0,35.9821,35.9821,35.9426,35.9426,51475.0
2017-09-29 11:45:00,63.76,63.76,63.68,63.69,70411.0,35.9482,35.9482,35.9031,35.9088,70411.0
2017-09-29 11:50:00,63.68,63.71,63.66,63.69,57223.0,35.9031,35.92,35.8918,35.9088,57223.0
2017-09-29 11:55:00,63.68,63.69,63.65,63.68,33436.0,35.9031,35.9088,35.8862,35.9031,33436.0
2017-09-29 12:00:00,63.67,63.67,63.62,63.63,49604.0,35.8975,35.8975,35.8693,35.8749,49604.0
2017-09-29 12:05:00,63.63,63.64,63.61,63.64,44068.0,35.8749,35.8806,35.8637,35.8806,44068.0
2017-09-29 12:10:00,63.64,63.64,63.57,63.62,76746.0,35.8806,35.8806,35.8411,35.8693,76746.0
2017-09-29 12:15:00,63.62,63.64,63.6,63.62,75484.0,35.8693,35.8806,35.858,35.8693,75484.0
2017-09-29 12:20:00,63.61,63.63,63.6,63.61,25953.0,35.8637,35.8749,35.858,35.8637,25953.0
2017-09-29 12:25:00,63.61,63.61,63.56,63.56,48431.0,35.8637,35.8637,35.8355,35.8355,48431.0
2017-09-29 12:30:00,63.57,63.57,63.47,63.48,80861.0,35.8411,35.8411,35.7847,35.7904,80861.0
2017-09-29 12:35:00,63.48,63.51,63.46,63.46,45318.0,35.7904,35.8073,35.7791,35.7791,45318.0
2017-09-29 12:40:00,63.45,63.49,63.44,63.49,57048.0,35.7734,35.796,35.7678,35.796,57048.0
2017-09-29 12:45:00,63.49,63.57,63.48,63.54,51718.0,35.796,35.8411,35.7904,35.8242,51718.0
2017-09-29 12:50:00,63.54,63.55,63.51,63.51,42334.0,35.8242,35.8298,35.8073,35.8073,42334.0
2017-09-29 12:55:00,63.52,63.54,63.5,63.54,55396.0,35.8129,35.8242,35.8016,35.8242,55396.0
2017-09-29 13:00:00,63.54,63.57,63.52,63.52,43096.0,35.8242,35.8411,35.8129,35.8129,43096.0
2017-09-29 13:05:00,63.52,63.54,63.47,63.47,53364.0,35.8129,35.8242,35.7847,35.7847,53364.0
2017-09-29 13:10:00,63.47,63.49,63.45,63.46,49499.0,35.7847,35.796,35.7734,35.7791,49499.0
2017-09-29 13:15:00,63.45,63.46,63.4,63.41,72288.0,35.7734,35.7791,35.7453,35.7509,72288.0
2017-09-29 13:20:00,63.41,63.43,63.4,63.4,32493.0,35.7509,35.7622,35.7453,35.7453,32493.0
2017-09-29 13:25:00,63.4,63.42,63.38,63.42,65601.0,35.7453,35.7565,35.734,35.7565,65601.0
2017-09-29 13:30:00,63.42,63.47,63.41,63.44,61764.0,35.7565,35.7847,35.7509,35.7678,61764.0
2017-09-29 13:35:00,63.44,63.48,63.43,63.47,51208.0,35.7678,35.7904,35.7622,35.7847,51208.0
2017-09-29 13:40:00,63.47,63.47,63.43,63.46,56920.0,35.7847,35.7847,35.7622,35.7791,56920.0
2017-09-29 13:45:00,63.46,63.46,63.41,63.42,40067.0,35.7791,35.7791,35.7509,35.7565,40067.0
2017-09-29 13:50:00,63.42,63.45,63.41,63.44,51379.0,35.7565,35.7734,35.7509,35.7678,51379.0
2017-09-29 13:55:00,63.44,63.46,63.42,63.44,51515.0,35.7678,35.7791,35.7565,35.7678,51515.0
2017-09-29 14:00:00,63.45,63.45,63.41,63.42,55561.0,35.7734,35.7734,35.7509,35.7565,55561.0
2017-09-29 14:05:00,63.41,63.42,63.33,63.36,72283.0,35.7509,35.7565,35.7058,35.7227,72283.0
2017-09-29 14:10:00,63.35,63.36,63.31,63.33,49074.0,35.7171,35.7227,35.6945,35.7058,49074.0
2017-09-29 14:15:00,63.33,63.37,63.32,63.34,65355.0,35.7058,35.7283,35.7001,35.7114,65355.0
2017-09-29 14:20:00,63.34,63.37,63.33,63.36,59841.0,35.7114,35.7283,35.7058,35.7227,59841.0
2017-09-29 14:25:00,63.36,63.38,63.33,63.33,70517.0,35.7227,35.734,35.7058,35.7058,70517.0
2017-09-29 14:30:00,63.34,63.34,63.29,63.32,79317.0,35.7114,35.7114,35.6832,35.7001,79317.0
2017-09-29 14:35:00,63.32,63.34,63.29,63.33,67903.0,35.7001,35.7114,35.6832,35.7058,67903.0
2017-09-29 14:40:00,63.32,63.36,63.3,63.34,91007.0,35.7001,35.7227,35.6889,35.7114,91007.0
2017-09-29 14:45:00,63.35,63.4,63.34,63.37,56236.0,35.7171,35.7453,35.7114,35.7283,56236.0
2017-09-29 14:50:00,63.37,63.39,63.35,63.38,53678.0,35.7283,35.7396,35.7171,35.734,53678.0
2017-09-29 14:55:00,63.38,63.43,63.37,63.42,63996.0,35.734,35.7622,35.7283,35.7565,63996.0
2017-09-29 15:00:00,63.42,63.47,63.4,63.47,97039.0,35.7565,35.7847,35.7453,35.7847,97039.0
2017-09-29 15:05:00,63.48,63.51,63.46,63.51,80549.0,35.7904,35.8073,35.7791,35.8073,80549.0
2017-09-29 15:10:00,63.51,63.52,63.46,63.5,72997.0,35.8073,35.8129,35.7791,35.8016,72997.0
2017-09-29 15:15:00,63.5,63.53,63.47,63.48,98186.0,35.8016,35.8185,35.7847,35.7904,98186.0
2017-09-29 15:20:00,63.48,63.5,63.46,63.49,48699.0,35.7904,35.8016,35.7791,35.796,48699.0
2017-09-29 15:25:00,63.48,63.49,63.42,63.44,84586.0,35.7904,35.796,35.7565,35.7678,84586.0
2017-09-29 15:30:00,63.45,63.45,63.4,63.41,97569.0,35.7734,35.7734,35.7453,35.7509,97569.0
2017-09-29 15:35:00,63.41,63.42,63.4,63.41,75817.0,35.7509,35.7565,35.7453,35.7509,75817.0
2017-09-29 15:40:00,63.41,63.42,63.35,63.35,106979.0,35.7509,35.7565,35.7171,35.7171,106979.0
2017-09-29 15:45:00,63.35,63.39,63.33,63.36,155208.0,35.7171,35.7396,35.7058,35.7227,155208.0
2017-09-29 15:50:00,63.37,63.37,63.34,63.36,153877.0,35.7283,35.7283,35.7114,35.7227,153877.0
2017-09-29 15:55:00,63.36,63.41,63.31,63.41,593779.0,35.7227,35.7509,35.6945,35.7509,593779.0
2017-10-02 09:30:00,63.35,63.42,63.01,63.05,250903.0,35.7171,35.7565,35.5254,35.5479,250903.0
2017-10-02 09:35:00,63.05,63.2,62.94,63.19,116316.0,35.5479,35.6325,35.4859,35.6269,116316.0
2017-10-02 09:40:00,63.18,63.2,62.97,63.05,124440.0,35.6212,35.6325,35.5028,35.5479,124440.0
2017-10-02 09:45:00,63.06,63.08,62.82,62.84,187947.0,35.5536,35.5648,35.4182,35.4295,187947.0
2017-10-02 09:50:00,62.84,63.0,62.83,62.87,80497.0,35.4295,35.5197,35.4239,35.4464,80497.0
2017-10-02 09:55:00,62.87,63.27,62.87,63.27,79654.0,35.4464,35.672,35.4464,35.672,79654.0
2017-10-02 10:00:00,63.27,63.33,63.09,63.15,68658.0,35.672,35.7058,35.5705,35.6043,68658.0
2017-10-02 10:05:00,63.15,63.2,63.05,63.19,61714.0,35.6043,35.6325,35.5479,35.6269,61714.0
2017-10-02 10:10:00,63.19,63.22,63.15,63.19,94572.0,35.6269,35.6438,35.6043,35.6269,94572.0
2017-10-02 10:15:00,63.19,63.38,63.19,63.33,88009.0,35.6269,35.734,35.6269,35.7058,88009.0
2017-10-02 10:20:00,63.33,63.34,63.27,63.29,49532.0,35.7058,35.7114,35.672,35.6832,49532.0
2017-10-02 10:25:00,63.29,63.39,63.28,63.38,54526.0,35.6832,35.7396,35.6776,35.734,54526.0
2017-10-02 10:30:00,63.37,63.42,63.34,63.39,59713.0,35.7283,35.7565,35.7114,35.7396,59713.0
2017-10-02 10:35:00,63.39,63.49,63.36,63.46,58308.0,35.7396,35.796,35.7227,35.7791,58308.0
2017-10-02 10:40:00,63.46,63.46,63.33,63.36,102271.0,35.7791,35.7791,35.7058,35.7227,102271.0
2017-10-02 10:45:00,63.35,63.42,63.33,63.41,57272.0,35.7171,35.7565,35.7058,35.7509,57272.0
2017-10-02 10:50:00,63.41,63.42,63.31,63.36,61703.0,35.7509,35.7565,35.6945,35.7227,61703.0
2017-10-02 10:55:00,63.37,63.37,63.23,63.27,54309.0,35.7283,35.7283,35.6494,35.672,54309.0
2017-10-02 11:00:00,63.26,63.29,63.23,63.25,65853.0,35.6663,35.6832,35.6494,35.6607,65853.0
2017-10-02 11:05:00,63.25,63.25,63.15,63.2,85280.0,35.6607,35.6607,35.6043,35.6325,85280.0
2017-10-02 11:10:00,63.2,63.24,63.07,63.08,62698.0,35.6325,35.655,35.5592,35.5648,62698.0
2017-10-02 11:15:00,63.08,63.15,63.06,63.08,59599.0,35.5648,35.6043,35.5536,35.5648,59599.0
2017-10-02 11:20:00,63.08,63.12,63.03,63.12,65399.0,35.5648,35.5874,35.5366,35.5874,65399.0
2017-10-02 11:25:00,63.13,63.17,63.04,63.05,46908.0,35.593,35.6156,35.5423,35.5479,46908.0
2017-10-02 11:30:00,63.04,63.28,63.02,63.25,56096.0,35.5423,35.6776,35.531,35.6607,56096.0
2017-10-02 11:35:00,63.25,63.29,63.21,63.21,43203.0,35.6607,35.6832,35.6381,35.6381,43203.0
2017-10-02 11:40:00,63.21,63.25,63.18,63.24,45551.0,35.6381,35.6607,35.6212,35.655,45551.0
2017-10-02 11:45:00,63.24,63.24,63.11,63.13,59125.0,35.655,35.655,35.5817,35.593,59125.0
2017-10-02 11:50:00,63.14,63.14,63.07,63.12,39252.0,35.5987,35.5987,35.5592,35.5874,39252.0
2017-10-02 11:55:00,63.13,63.18,63.11,63.15,36113.0,35.593,35.6212,35.5817,35.6043,36113.0
2017-10-02 12:00:00,63.15,63.15,63.1,63.13,38546.0,35.6043,35.6043,35.5761,35.593,38546.0
2017-10-02 12:05:00,63.12,63.13,63.05,63.11,47468.0,35.5874,35.593,35.5479,35.5817,47468.0
2017-10-02 12:10:00,63.12,63.16,63.11,63.14,40517.0,35.5874,35.6099,35.5817,35.5987,40517.0
2017-10-02 12:15:00,63.13,63.17,63.11,63.17,42141.0,35.593,35.6156,35.5817,35.6156,42141.0
2017-10-02 12:20:00,63.17,63.17,63.13,63.14,26833.0,35.6156,35.6156,35.593,35.5987,26833.0
2017-10-02 12:25:00,63.14,63.16,63.13,63.14,28263.0,35.5987,35.6099,35.593,35.5987,28263.0
2017-10-02 12:30:00,63.14,63.15,63.11,63.12,25237.0,35.5987,35.6043,35.5817,35.5874,25237.0
2017-10-02 12:35:00,63.12,63.12,63.04,63.05,38045.0,35.5874,35.5874,35.5423,35.5479,38045.0
2017-10-02 12:40:00,63.04,63.07,63.03,63.07,34697.0,35.5423,35.5592,35.5366,35.5592,34697.0
2017-10-02 12:45:00,63.07,63.11,63.04,63.05,46060.0,35.5592,35.5817,35.5423,35.5479,46060.0
2017-10-02 12:50:00,63.06,63.08,63.02,63.02,43004.0,35.5536,35.5648,35.531,35.531,43004.0
2017-10-02 12:55:00,63.03,63.04,63.01,63.02,22871.0,35.5366,35.5423,35.5254,35.531,22871.0
2017-10-02 13:00:00,63.03,63.09,62.99,63.06,82010.0,35.5366,35.5705,35.5141,35.5536,82010.0
2017-10-02 13:05:00,63.06,63.09,63.04,63.04,35212.0,35.5536,35.5705,35.5423,35.5423,35212.0
2017-10-02 13:10:00,63.05,63.07,63.03,63.04,39297.0,35.5479,35.5592,35.5366,35.5423,39297.0
2017-10-02 13:15:00,63.05,63.05,63.0,63.03,37320.0,35.5479,35.5479,35.5197,35.5366,37320.0
2017-10-02 13:20:00,63.03,63.05,63.01,63.05,25217.0,35.5366,35.5479,35.5254,35.5479,25217.0
2017-10-02 13:25:00,63.04,63.04,62.99,63.0,28270.0,35.5423,35.5423,35.5141,35.5197,28270.0
2017-10-02 13:30:00,63.0,63.04,63.0,63.04,44727.0,35.5197,35.5423,35.5197,35.5423,44727.0
2017-10-02 13:35:00,63.04,63.1,63.04,63.1,20496.0,35.5423,35.5761,35.5423,35.5761,20496.0
2017-10-02 13:40:00,63.1,63.1,63.03,63.03,65088.0,35.5761,35.5761,35.5366,35.5366,65088.0
2017-10-02 13:45:00,63.03,63.03,62.96,62.98,44676.0,35.5366,35.5366,35.4972,35.5085,44676.0
2017-10-02 13:50:00,62.98,63.02,62.96,63.01,62839.0,35.5085,35.531,35.4972,35.5254,62839.0
2017-10-02 13:55:00,63.01,63.02,62.96,62.97,35001.0,35.5254,35.531,35.4972,35.5028,35001.0
2017-10-02 14:00:00,62.96,62.97,62.93,62.97,77848.0,35.4972,35.5028,35.4803,35.5028,77848.0
2017-10-02 14:05:00,62.97,62.97,62.93,62.94,40547.0,35.5028,35.5028,35.4803,35.4859,40547.0
2017-10-02 14:10:00,62.95,62.95,62.9,62.93,65018.0,35.4915,35.4915,35.4634,35.4803,65018.0
2017-10-02 14:15:00,62.93,62.93,62.88,62.88,43448.0,35.4803,35.4803,35.4521,35.4521,43448.0
2017-10-02 14:20:00,62.89,62.93,62.88,62.89,64522.0,35.4577,35.4803,35.4521,35.4577,64522.0
2017-10-02 14:25:00,62.88,62.89,62.8,62.82,80155.0,35.4521,35.4577,35.407,35.4182,80155.0
2017-10-02 14:30:00,62.82,62.85,62.81,62.83,73613.0,35.4182,35.4352,35.4126,35.4239,73613.0
2017-10-02 14:35:00,62.83,62.88,62.82,62.87,42421.0,35.4239,35.4521,35.4182,35.4464,42421.0
2017-10-02 14:40:00,62.87,62.89,62.85,62.87,55349.0,35.4464,35.4577,35.4352,35.4464,55349.0
2017-10-02 14:45:00,62.87,62.92,62.86,62.89,56414.0,35.4464,35.4746,35.4408,35.4577,56414.0
2017-10-02 14:50:00,62.89,62.92,62.88,62.89,63990.0,35.4577,35.4746,35.4521,35.4577,63990.0
2017-10-02 14:55:00,62.89,62.89,62.85,62.85,49507.0,35.4577,35.4577,35.4352,35.4352,49507.0
2017-10-02 15:00:00,62.86,62.9,62.85,62.9,58666.0,35.4408,35.4634,35.4352,35.4634,58666.0
2017-10-02 15:05:00,62.9,62.96,62.89,62.96,55774.0,35.4634,35.4972,35.4577,35.4972,55774.0
2017-10-02 15:10:00,62.96,63.02,62.95,63.01,55916.0,35.4972,35.531,35.4915,35.5254,55916.0
2017-10-02 15:15:00,63.01,63.01,62.94,62.95,85207.0,35.5254,35.5254,35.4859,35.4915,85207.0
2017-10-02 15:20:00,62.95,62.96,62.92,62.94,54575.0,35.4915,35.4972,35.4746,35.4859,54575.0
2017-10-02 15:25:00,62.94,62.96,62.92,62.92,82054.0,35.4859,35.4972,35.4746,35.4746,82054.0
2017-10-02 15:30:00,62.93,62.93,62.83,62.85,109634.0,35.4803,35.4803,35.4239,35.4352,109634.0
2017-10-02 15:35:00,62.85,62.91,62.84,62.91,71014.0,35.4352,35.469,35.4295,35.469,71014.0
2017-10-02 15:40:00,62.91,62.93,62.82,62.84,154374.0,35.469,35.4803,35.4182,35.4295,154374.0
2017-10-02 15:45:00,62.84,62.91,62.83,62.9,149506.0,35.4295,35.469,35.4239,35.4634,149506.0
2017-10-02 15:50:00,62.9,62.92,62.89,62.91,126007.0,35.4634,35.4746,35.4577,35.469,126007.0
2017-10-02 15:55:00,62.92,62.92,62.85,62.91,387804.0,35.4746,35.4746,35.4352,35.469,387804.0
2017-10-03 09:30:00,62.94,63.2,62.93,63.06,148001.0,35.4859,35.6325,35.4803,35.5536,148001.0
2017-10-03 09:35:00,63.06,63.14,62.98,63.07,88011.0,35.5536,35.5987,35.5085,35.5592,88011.0
2017-10-03 09:40:00,63.08,63.15,62.99,63.02,85727.0,35.5648,35.6043,35.5141,35.531,85727.0
2017-10-03 09:45:00,63.0,63.02,62.93,62.94,64358.0,35.5197,35.531,35.4803,35.4859,64358.0
2017-10-03 09:50:00,62.95,63.09,62.94,63.08,68477.0,35.4915,35.5705,35.4859,35.5648,68477.0
2017-10-03 09:55:00,63.07,63.15,63.01,63.05,131477.0,35.5592,35.6043,35.5254,35.5479,131477.0
2017-10-03 10:00:00,63.07,63.12,63.03,63.12,60547.0,35.5592,35.5874,35.5366,35.5874,60547.0
2017-10-03 10:05:00,63.11,63.15,63.1,63.15,39369.0,35.5817,35.6043,35.5761,35.6043,39369.0
2017-10-03 10:10:00,63.15,63.25,63.11,63.24,75949.0,35.6043,35.6607,35.5817,35.655,75949.0
2017-10-03 10:15:00,63.24,63.25,63.14,63.15,68914.0,35.655,35.6607,35.5987,35.6043,68914.0
2017-10-03 10:20:00,63.14,63.18,63.1,63.11,64715.0,35.5987,35.6212,35.5761,35.5817,64715.0
2017-10-03 10:25:00,63.11,63.14,63.07,63.11,68873.0,35.5817,35.5987,35.5592,35.5817,68873.0
2017-10-03 10:30:00,63.11,63.13,63.03,63.08,81534.0,35.5817,35.593,35.5366,35.5648,81534.0
2017-10-03 10:35:00,63.08,63.11,63.05,63.08,56145.0,35.5648,35.5817,35.5479,35.5648,56145.0
2017-10-03 10:40:00,63.08,63.16,63.08,63.16,63858.0,35.5648,35.6099,35.5648,35.6099,63858.0
2017-10-03 10:45:00,63.16,63.2,63.14,63.15,48522.0,35.6099,35.6325,35.5987,35.6043,48522.0
2017-10-03 10:50:00,63.14,63.24,63.13,63.2,54148.0,35.5987,35.655,35.593,35.6325,54148.0
2017-10-03 10:55:00,63.2,63.3,63.19,63.28,62276.0,35.6325,35.6889,35.6269,35.6776,62276.0
2017-10-03 11:00:00,63.28,63.34,63.27,63.3,67525.0,35.6776,35.7114,35.672,35.6889,67525.0
2017-10-03 11:05:00,63.29,63.33,63.28,63.32,47035.0,35.6832,35.7058,35.6776,35.7001,47035.0
2017-10-03 11:10:00,63.32,63.32,63.2,63.25,60561.0,35.7001,35.7001,35.6325,35.6607,60561.0
2017-10-03 11:15:00,63.25,63.31,63.25,63.29,42581.0,35.6607,35.6945,35.6607,35.6832,42581.0
2017-10-03 11:20:00,63.29,63.35,63.27,63.34,64273.0,35.6832,35.7171,35.672,35.7114,64273.0
2017-10-03 11:25:00,63.35,63.36,63.3,63.32,50049.0,35.7171,35.7227,35.6889,35.7001,50049.0
2017-10-03 11:30:00,63.31,63.32,63.28,63.31,50184.0,35.6945,35.7001,35.6776,35.6945,50184.0
2017-10-03 11:35:00,63.3,63.32,63.29,63.3,53891.0,35.6889,35.7001,35.6832,35.6889,53891.0
2017-10-03 11:40:00,63.3,63.32,63.29,63.3,40980.0,35.6889,35.7001,35.6832,35.6889,40980.0
2017-10-03 11:45:00,63.29,63.37,63.28,63.33,50434.0,35.6832,35.7283,35.6776,35.7058,50434.0
2017-10-03 11:50:00,63.33,63.43,63.33,63.43,30923.0,35.7058,35.7622,35.7058,35.7622,30923.0
2017-10-03 11:55:00,63.43,63.45,63.41,63.41,38775.0,35.7622,35.7734,35.7509,35.7509,38775.0
2017-10-03 12:00:00,63.41,63.41,63.32,63.36,55134.0,35.7509,35.7509,35.7001,35.7227,55134.0
2017-10-03 12:05:00,63.35,63.4,63.34,63.4,50038.0,35.7171,35.7453,35.7114,35.7453,50038.0
2017-10-03 12:10:00,63.4,63.4,63.3,63.32,37018.0,35.7453,35.7453,35.6889,35.7001,37018.0
2017-10-03 12:15:00,63.32,63.32,63.27,63.3,26255.0,35.7001,35.7001,35.672,35.6889,26255.0
2017-10-03 12:20:00,63.3,63.37,63.27,63.36,81092.0,35.6889,35.7283,35.672,35.7227,81092.0
2017-10-03 12:25:00,63.36,63.46,63.35,63.41,74443.0,35.7227,35.7791,35.7171,35.7509,74443.0
2017-10-03 12:30:00,63.42,63.42,63.31,63.32,15251.0,35.7565,35.7565,35.6945,35.7001,15251.0
2017-10-03 12:35:00,63.32,63.36,63.27,63.28,40541.0,35.7001,35.7227,35.672,35.6776,40541.0
2017-10-03 12:40:00,63.28,63.36,63.28,63.35,32423.0,35.6776,35.7227,35.6776,35.7171,32423.0
2017-10-03 12:45:00,63.34,63.37,63.32,63.35,42305.0,35.7114,35.7283,35.7001,35.7171,42305.0
2017-10-03 12:50:00,63.34,63.35,63.31,63.33,29651.0,35.7114,35.7171,35.6945,35.7058,29651.0
2017-10-03 12:55:00,63.33,63.35,63.29,63.31,32059.0,35.7058,35.7171,35.6832,35.6945,32059.0
2017-10-03 13:00:00,63.31,63.31,63.26,63.31,29242.0,35.6945,35.6945,35.6663,35.6945,29242.0
2017-10-03 13:05:00,63.31,63.31,63.24,63.26,76858.0,35.6945,35.6945,35.655,35.6663,76858.0
2017-10-03 13:10:00,63.26,63.29,63.22,63.24,24538.0,35.6663,35.6832,35.6438,35.655,24538.0
2017-10-03 13:15:00,63.24,63.27,63.23,63.26,32908.0,35.655,35.672,35.6494,35.6663,32908.0
2017-10-03 13:20:00,63.26,63.27,63.24,63.26,33882.0,35.6663,35.672,35.655,35.6663,33882.0
2017-10-03 13:25:00,63.26,63.27,63.22,63.23,36991.0,35.6663,35.672,35.6438,35.6494,36991.0
2017-10-03 13:30:00,63.23,63.32,63.23,63.3,54014.0,35.6494,35.7001,35.6494,35.6889,54014.0
2017-10-03 13:35:00,63.3,63.3,63.24,63.25,37241.0,35.6889,35.6889,35.655,35.6607,37241.0
2017-10-03 13:40:00,63.25,63.27,63.24,63.26,40099.0,35.6607,35.672,35.655,35.6663,40099.0
2017-10-03 13:45:00,63.25,63.26,63.21,63.22,46107.0,35.6607,35.6663,35.6381,35.6438,46107.0
2017-10-03 13:50:00,63.21,63.24,63.2,63.23,45912.0,35.6381,35.655,35.6325,35.6494,45912.0
2017-10-03 13:55:00,63.23,63.31,63.23,63.3,50434.0,35.6494,35.6945,35.6494,35.6889,50434.0
2017-10-03 14:00:00,63.3,63.31,63.28,63.31,42422.0,35.6889,35.6945,35.6776,35.6945,42422.0
2017-10-03 14:05:00,63.31,63.33,63.27,63.28,69592.0,35.6945,35.7058,35.672,35.6776,69592.0
2017-10-03 14:10:00,63.29,63.34,63.27,63.34,50272.0,35.6832,35.7114,35.672,35.7114,50272.0
2017-10-03 14:15:00,63.34,63.36,63.32,63.34,57917.0,35.7114,35.7227,35.7001,35.7114,57917.0
2017-10-03 14:20:00,63.34,63.35,63.3,63.35,38954.0,35.7114,35.7171,35.6889,35.7171,38954.0
2017-10-03 14:25:00,63.35,63.37,63.34,63.37,43886.0,35.7171,35.7283,35.7114,35.7283,43886.0
2017-10-03 14:30:00,63.37,63.39,63.36,63.38,41652.0,35.7283,35.7396,35.7227,35.734,41652.0
2017-10-03 14:35:00,63.38,63.4,63.35,63.36,39427.0,35.734,35.7453,35.7171,35.7227,39427.0
2017-10-03 14:40:00,63.35,63.38,63.33,63.34,52202.0,35.7171,35.734,35.7058,35.7114,52202.0
2017-10-03 14:45:00,63.35,63.35,63.29,63.3,49733.0,35.7171,35.7171,35.6832,35.6889,49733.0
2017-10-03 14:50:00,63.31,63.31,63.26,63.27,26200.0,35.6945,35.6945,35.6663,35.672,26200.0
2017-10-03 14:55:00,63.26,63.27,63.24,63.26,73957.0,35.6663,35.672,35.655,35.6663,73957.0
2017-10-03 15:00:00,63.25,63.3,63.24,63.28,59319.0,35.6607,35.6889,35.655,35.6776,59319.0
2017-10-03 15:05:00,63.28,63.32,63.28,63.32,36510.0,35.6776,35.7001,35.6776,35.7001,36510.0
2017-10-03 15:10:00,63.32,63.34,63.31,63.34,37855.0,35.7001,35.7114,35.6945,35.7114,37855.0
2017-10-03 15:15:00,63.33,63.34,63.3,63.31,43228.0,35.7058,35.7114,35.6889,35.6945,43228.0
2017-10-03 15:20:00,63.31,63.33,63.3,63.32,63342.0,35.6945,35.7058,35.6889,35.7001,63342.0
2017-10-03 15:25:00,63.32,63.32,63.3,63.31,48678.0,35.7001,35.7001,35.6889,35.6945,48678.0
2017-10-03 15:30:00,63.32,63.44,63.31,63.44,127049.0,35.7001,35.7678,35.6945,35.7678,127049.0
2017-10-03 15:35:00,63.44,63.49,63.43,63.48,116571.0,35.7678,35.796,35.7622,35.7904,116571.0
2017-10-03 15:40:00,63.48,63.53,63.45,63.52,135559.0,35.7904,35.8185,35.7734,35.8129,135559.0
2017-10-03 15:45:00,63.52,63.52,63.4,63.44,104644.0,35.8129,35.8129,35.7453,35.7678,104644.0
2017-10-03 15:50:00,63.43,63.49,63.4,63.49,164641.0,35.7622,35.796,35.7453,35.796,164641.0
2017-10-03 15:55:00,63.49,63.49,63.37,63.39,426054.0,35.796,35.796,35.7283,35.7396,426054.0
2017-10-04 09:30:00,63.45,63.5,63.39,63.4,117353.0,35.7734,35.8016,35.7396,35.7453,117353.0
2017-10-04 09:35:00,63.38,63.49,63.27,63.48,43927.0,35.734,35.796,35.672,35.7904,43927.0
2017-10-04 09:40:00,63.47,63.75,63.47,63.68,56438.0,35.7847,35.9426,35.7847,35.9031,56438.0
2017-10-04 09:45:00,63.67,63.67,63.44,63.51,64507.0,35.8975,35.8975,35.7678,35.8073,64507.0
2017-10-04 09:50:00,63.52,63.66,63.44,63.63,168381.0,35.8129,35.8918,35.7678,35.8749,168381.0
2017-10-04 09:55:00,63.62,63.78,63.61,63.77,52590.0,35.8693,35.9595,35.8637,35.9539,52590.0
2017-10-04 10:00:00,63.77,63.77,63.48,63.5,52840.0,35.9539,35.9539,35.7904,35.8016,52840.0
2017-10-04 10:05:00,63.51,63.52,63.34,63.38,77873.0,35.8073,35.8129,35.7114,35.734,77873.0
2017-10-04 10:10:00,63.39,63.46,63.36,63.41,68792.0,35.7396,35.7791,35.7227,35.7509,68792.0
2017-10-04 10:15:00,63.42,63.45,63.34,63.37,31525.0,35.7565,35.7734,35.7114,35.7283,31525.0
2017-10-04 10:20:00,63.37,63.37,63.31,63.35,44897.0,35.7283,35.7283,35.6945,35.7171,44897.0
2017-10-04 10:25:00,63.35,63.4,63.34,63.39,54236.0,35.7171,35.7453,35.7114,35.7396,54236.0
2017-10-04 10:30:00,63.39,63.42,63.37,63.39,52050.0,35.7396,35.7565,35.7283,35.7396,52050.0
2017-10-04 10:35:00,63.38,63.43,63.38,63.39,31203.0,35.734,35.7622,35.734,35.7396,31203.0
2017-10-04 10:40:00,63.39,63.47,63.37,63.41,51958.0,35.7396,35.7847,35.7283,35.7509,51958.0
2017-10-04 10:45:00,63.41,63.44,63.37,63.42,62626.0,35.7509,35.7678,35.7283,35.7565,62626.0
2017-10-04 10:50:00,63.42,63.44,63.4,63.42,27782.0,35.7565,35.7678,35.7453,35.7565,27782.0
2017-10-04 10:55:00,63.41,63.45,63.36,63.37,57973.0,35.7509,35.7734,35.7227,35.7283,57973.0
2017-10-04 11:00:00,63.36,63.43,63.35,63.38,49330.0,35.7227,35.7622,35.7171,35.734,49330.0
2017-10-04 11:05:00,63.38,63.41,63.36,63.37,41160.0,35.734,35.7509,35.7227,35.7283,41160.0
2017-10-04 11:10:00,63.37,63.42,63.34,63.39,34724.0,35.7283,35.7565,35.7114,35.7396,34724.0
2017-10-04 11:15:00,63.39,63.39,63.33,63.34,59929.0,35.7396,35.7396,35.7058,35.7114,59929.0
2017-10-04 11:20:00,63.35,63.36,63.27,63.27,45347.0,35.7171,35.7227,35.672,35.672,45347.0
2017-10-04 11:25:00,63.28,63.31,63.25,63.27,64203.0,35.6776,35.6945,35.6607,35.672,64203.0
2017-10-04 11:30:00,63.27,63.34,63.24,63.33,108589.0,35.672,35.7114,35.655,35.7058,108589.0
2017-10-04 11:35:00,63.33,63.37,63.3,63.34,27449.0,35.7058,35.7283,35.6889,35.7114,27449.0
2017-10-04 11:40:00,63.33,63.35,63.3,63.32,28812.0,35.7058,35.7171,35.6889,35.7001,28812.0
2017-10-04 11:45:00,63.31,63.31,63.23,63.31,117076.0,35.6945,35.6945,35.6494,35.6945,117076.0
2017-10-04 11:50:00,63.3,63.36,63.29,63.35,42832.0,35.6889,35.7227,35.6832,35.7171,42832.0
2017-10-04 11:55:00,63.36,63.41,63.34,63.4,41947.0,35.7227,35.7509,35.7114,35.7453,41947.0
2017-10-04 12:00:00,63.4,63.43,63.38,63.4,66120.0,35.7453,35.7622,35.734,35.7453,66120.0
2017-10-04 12:05:00,63.39,63.42,63.38,63.41,34472.0,35.7396,35.7565,35.734,35.7509,34472.0
2017-10-04 12:10:00,63.41,63.42,63.4,63.42,35329.0,35.7509,35.7565,35.7453,35.7565,35329.0
2017-10-04 12:15:00,63.42,63.42,63.35,63.38,67664.0,35.7565,35.7565,35.7171,35.734,67664.0
2017-10-04 12:20:00,63.38,63.44,63.37,63.42,26921.0,35.734,35.7678,35.7283,35.7565,26921.0
2017-10-04 12:25:00,63.42,63.43,63.4,63.43,20341.0,35.7565,35.7622,35.7453,35.7622,20341.0
2017-10-04 12:30:00,63.42,63.43,63.4,63.43,56861.0,35.7565,35.7622,35.7453,35.7622,56861.0
2017-10-04 12:35:00,63.43,63.53,63.42,63.52,35913.0,35.7622,35.8185,35.7565,35.8129,35913.0
2017-10-04 12:40:00,63.52,63.58,63.51,63.55,23379.0,35.8129,35.8467,35.8073,35.8298,23379.0
2017-10-04 12:45:00,63.56,63.57,63.51,63.52,49699.0,35.8355,35.8411,35.8073,35.8129,49699.0
2017-10-04 12:50:00,63.51,63.56,63.51,63.56,42124.0,35.8073,35.8355,35.8073,35.8355,42124.0
2017-10-04 12:55:00,63.55,63.57,63.54,63.56,24398.0,35.8298,35.8411,35.8242,35.8355,24398.0
2017-10-04 13:00:00,63.55,63.59,63.54,63.59,60289.0,35.8298,35.8524,35.8242,35.8524,60289.0
2017-10-04 13:05:00,63.59,63.64,63.58,63.63,42885.0,35.8524,35.8806,35.8467,35.8749,42885.0
2017-10-04 13:10:00,63.62,63.63,63.58,63.59,32960.0,35.8693,35.8749,35.8467,35.8524,32960.0
2017-10-04 13:15:00,63.58,63.58,63.55,63.58,66051.0,35.8467,35.8467,35.8298,35.8467,66051.0
2017-10-04 13:20:00,63.59,63.62,63.54,63.56,46602.0,35.8524,35.8693,35.8242,35.8355,46602.0
2017-10-04 13:25:00,63.56,63.57,63.55,63.56,21618.0,35.8355,35.8411,35.8298,35.8355,21618.0
2017-10-04 13:30:00,63.56,63.56,63.45,63.47,55113.0,35.8355,35.8355,35.7734,35.7847,55113.0
2017-10-04 13:35:00,63.47,63.52,63.45,63.46,41755.0,35.7847,35.8129,35.7734,35.7791,41755.0
2017-10-04 13:40:00,63.46,63.47,63.32,63.35,44466.0,35.7791,35.7847,35.7001,35.7171,44466.0
2017-10-04 13:45:00,63.35,63.38,63.31,63.36,211517.0,35.7171,35.734,35.6945,35.7227,211517.0
2017-10-04 13:50:00,63.36,63.42,63.34,63.41,41019.0,35.7227,35.7565,35.7114,35.7509,41019.0
2017-10-04 13:55:00,63.41,63.42,63.38,63.39,53823.0,35.7509,35.7565,35.734,35.7396,53823.0
2017-10-04 14:00:00,63.4,63.41,63.36,63.38,50047.0,35.7453,35.7509,35.7227,35.734,50047.0
2017-10-04 14:05:00,63.39,63.44,63.37,63.43,49752.0,35.7396,35.7678,35.7283,35.7622,49752.0
2017-10-04 14:10:00,63.44,63.44,63.39,63.41,60931.0,35.7678,35.7678,35.7396,35.7509,60931.0
2017-10-04 14:15:00,63.41,63.43,63.39,63.43,234702.0,35.7509,35.7622,35.7396,35.7622,234702.0
2017-10-04 14:20:00,63.42,63.44,63.41,63.44,58570.0,35.7565,35.7678,35.7509,35.7678,58570.0
2017-10-04 14:25:00,63.44,63.45,63.42,63.45,42932.0,35.7678,35.7734,35.7565,35.7734,42932.0
2017-10-04 14:30:00,63.45,63.46,63.43,63.45,96569.0,35.7734,35.7791,35.7622,35.7734,96569.0
2017-10-04 14:35:00,63.45,63.46,63.42,63.43,48317.0,35.7734,35.7791,35.7565,35.7622,48317.0
2017-10-04 14:40:00,63.42,63.44,63.42,63.43,45724.0,35.7565,35.7678,35.7565,35.7622,45724.0
2017-10-04 14:45:00,63.42,63.49,63.42,63.48,71604.0,35.7565,35.796,35.7565,35.7904,71604.0
2017-10-04 14:50:00,63.48,63.48,63.45,63.46,21902.0,35.7904,35.7904,35.7734,35.7791,21902.0
2017-10-04 14:55:00,63.47,63.48,63.43,63.48,44906.0,35.7847,35.7904,35.7622,35.7904,44906.0
2017-10-04 15:00:00,63.48,63.55,63.47,63.54,62845.0,35.7904,35.8298,35.7847,35.8242,62845.0
2017-10-04 15:05:00,63.53,63.55,63.47,63.47,38338.0,35.8185,35.8298,35.7847,35.7847,38338.0
2017-10-04 15:10:00,63.47,63.5,63.47,63.48,55122.0,35.7847,35.8016,35.7847,35.7904,55122.0
2017-10-04 15:15:00,63.48,63.5,63.47,63.49,56274.0,35.7904,35.8016,35.7847,35.796,56274.0
2017-10-04 15:20:00,63.49,63.51,63.48,63.49,59022.0,35.796,35.8073,35.7904,35.796,59022.0
2017-10-04 15:25:00,63.49,63.5,63.47,63.48,51673.0,35.796,35.8016,35.7847,35.7904,51673.0
2017-10-04 15:30:00,63.48,63.52,63.47,63.5,90713.0,35.7904,35.8129,35.7847,35.8016,90713.0
2017-10-04 15:35:00,63.51,63.51,63.49,63.5,39836.0,35.8073,35.8073,35.796,35.8016,39836.0
2017-10-04 15:40:00,63.5,63.51,63.48,63.5,68419.0,35.8016,35.8073,35.7904,35.8016,68419.0
2017-10-04 15:45:00,63.5,63.51,63.46,63.47,289467.0,35.8016,35.8073,35.7791,35.7847,289467.0
2017-10-04 15:50:00,63.48,63.55,63.47,63.55,90068.0,35.7904,35.8298,35.7847,35.8298,90068.0
2017-10-04 15:55:00,63.55,63.56,63.49,63.51,605352.0,35.8298,35.8355,35.796,35.8073,605352.0
2017-10-05 09:30:00,63.72,63.85,63.65,63.85,165601.0,35.9257,35.999,35.8862,35.999,165601.0
2017-10-05 09:35:00,63.81,63.88,63.7,63.73,40559.0,35.9764,36.0159,35.9144,35.9313,40559.0
2017-10-05 09:40:00,63.74,63.77,63.68,63.76,29416.0,35.9369,35.9539,35.9031,35.9482,29416.0
2017-10-05 09:45:00,63.75,63.76,63.67,63.75,44371.0,35.9426,35.9482,35.8975,35.9426,44371.0
2017-10-05 09:50:00,63.76,63.79,63.72,63.78,34880.0,35.9482,35.9651,35.9257,35.9595,34880.0
2017-10-05 09:55:00,63.78,63.89,63.78,63.83,52182.0,35.9595,36.0215,35.9595,35.9877,52182.0
2017-10-05 10:00:00,63.83,63.85,63.78,63.79,37804.0,35.9877,35.999,35.9595,35.9651,37804.0
2017-10-05 10:05:00,63.79,63.79,63.74,63.75,27862.0,35.9651,35.9651,35.9369,35.9426,27862.0
2017-10-05 10:10:00,63.75,63.81,63.74,63.78,39514.0,35.9426,35.9764,35.9369,35.9595,39514.0
2017-10-05 10:15:00,63.78,63.78,63.73,63.75,43325.0,35.9595,35.9595,35.9313,35.9426,43325.0
2017-10-05 10:20:00,63.74,63.75,63.7,63.75,32927.0,35.9369,35.9426,35.9144,35.9426,32927.0
2017-10-05 10:25:00,63.75,63.76,63.71,63.72,43618.0,35.9426,35.9482,35.92,35.9257,43618.0
2017-10-05 10:30:00,63.72,63.72,63.66,63.67,47831.0,35.9257,35.9257,35.8918,35.8975,47831.0
2017-10-05 10:35:00,63.67,63.7,63.65,63.67,38742.0,35.8975,35.9144,35.8862,35.8975,38742.0
2017-10-05 10:40:00,63.68,63.78,63.66,63.78,30344.0,35.9031,35.9595,35.8918,35.9595,30344.0
2017-10-05 10:45:00,63.78,63.83,63.78,63.79,32352.0,35.9595,35.9877,35.9595,35.9651,32352.0
2017-10-05 10:50:00,63.8,63.82,63.78,63.82,50453.0,35.9708,35.9821,35.9595,35.9821,50453.0
2017-10-05 10:55:00,63.82,63.82,63.76,63.77,38526.0,35.9821,35.9821,35.9482,35.9539,38526.0
2017-10-05 11:00:00,63.77,63.87,63.76,63.85,25598.0,35.9539,36.0102,35.9482,35.999,25598.0
2017-10-05 11:05:00,63.86,63.89,63.83,63.85,51450.0,36.0046,36.0215,35.9877,35.999,51450.0
2017-10-05 11:10:00,63.85,63.85,63.78,63.79,33038.0,35.999,35.999,35.9595,35.9651,33038.0
2017-10-05 11:15:00,63.79,63.79,63.74,63.74,27814.0,35.9651,35.9651,35.9369,35.9369,27814.0
2017-10-05 11:20:00,63.74,63.76,63.7,63.7,28787.0,35.9369,35.9482,35.9144,35.9144,28787.0
2017-10-05 11:25:00,63.69,63.75,63.68,63.69,35851.0,35.9088,35.9426,35.9031,35.9088,35851.0
2017-10-05 11:30:00,63.68,63.73,63.68,63.7,32524.0,35.9031,35.9313,35.9031,35.9144,32524.0
2017-10-05 11:35:00,63.69,63.74,63.68,63.72,31411.0,35.9088,35.9369,35.9031,35.9257,31411.0
2017-10-05 11:40:00,63.73,63.79,63.69,63.76,53690.0,35.9313,35.9651,35.9088,35.9482,53690.0
2017-10-05 11:45:00,63.75,63.8,63.73,63.78,27022.0,35.9426,35.9708,35.9313,35.9595,27022.0
2017-10-05 11:50:00,63.79,63.81,63.76,63.79,21999.0,35.9651,35.9764,35.9482,35.9651,21999.0
2017-10-05 11:55:00,63.8,63.84,63.78,63.81,28922.0,35.9708,35.9933,35.9595,35.9764,28922.0
2017-10-05 12:00:00,63.82,63.84,63.79,63.8,33269.0,35.9821,35.9933,35.9651,35.9708,33269.0
2017-10-05 12:05:00,63.8,63.8,63.78,63.79,29738.0,35.9708,35.9708,35.9595,35.9651,29738.0
2017-10-05 12:10:00,63.79,63.81,63.78,63.8,15601.0,35.9651,35.9764,35.9595,35.9708,15601.0
2017-10-05 12:15:00,63.8,63.81,63.76,63.77,63999.0,35.9708,35.9764,35.9482,35.9539,63999.0
2017-10-05 12:20:00,63.78,63.79,63.75,63.75,21858.0,35.9595,35.9651,35.9426,35.9426,21858.0
2017-10-05 12:25:00,63.76,63.76,63.75,63.76,40933.0,35.9482,35.9482,35.9426,35.9482,40933.0
2017-10-05 12:30:00,63.76,63.82,63.75,63.81,52106.0,35.9482,35.9821,35.9426,35.9764,52106.0
2017-10-05 12:35:00,63.81,63.82,63.81,63.82,20513.0,35.9764,35.9821,35.9764,35.9821,20513.0
2017-10-05 12:40:00,63.82,63.83,63.78,63.78,40943.0,35.9821,35.9877,35.9595,35.9595,40943.0
2017-10-05 12:45:00,63.79,63.8,63.67,63.67,169477.0,35.9651,35.9708,35.8975,35.8975,169477.0
2017-10-05 12:50:00,63.67,63.71,63.67,63.71,82962.0,35.8975,35.92,35.8975,35.92,82962.0
2017-10-05 12:55:00,63.71,63.71,63.55,63.56,124766.0,35.92,35.92,35.8298,35.8355,124766.0
2017-10-05 13:00:00,63.56,63.64,63.55,63.62,37791.0,35.8355,35.8806,35.8298,35.8693,37791.0
2017-10-05 13:05:00,63.63,63.8,63.6,63.77,174617.0,35.8749,35.9708,35.858,35.9539,174617.0
2017-10-05 13:10:00,63.78,63.82,63.75,63.8,39632.0,35.9595,35.9821,35.9426,35.9708,39632.0
2017-10-05 13:15:00,63.79,63.83,63.75,63.78,45904.0,35.9651,35.9877,35.9426,35.9595,45904.0
2017-10-05 13:20:00,63.78,63.79,63.75,63.77,28806.0,35.9595,35.9651,35.9426,35.9539,28806.0
2017-10-05 13:25:00,63.77,63.78,63.73,63.78,38249.0,35.9539,35.9595,35.9313,35.9595,38249.0
2017-10-05 13:30:00,63.78,63.8,63.77,63.78,28736.0,35.9595,35.9708,35.9539,35.9595,28736.0
2017-10-05 13:35:00,63.79,63.81,63.78,63.79,21083.0,35.9651,35.9764,35.9595,35.9651,21083.0
2017-10-05 13:40:00,63.79,63.8,63.75,63.75,21247.0,35.9651,35.9708,35.9426,35.9426,21247.0
2017-10-05 13:45:00,63.75,63.8,63.73,63.78,30133.0,35.9426,35.9708,35.9313,35.9595,30133.0
2017-10-05 13:50:00,63.78,63.82,63.78,63.81,27353.0,35.9595,35.9821,35.9595,35.9764,27353.0
2017-10-05 13:55:00,63.81,63.82,63.8,63.81,19272.0,35.9764,35.9821,35.9708,35.9764,19272.0
2017-10-05 14:00:00,63.8,63.81,63.78,63.78,15989.0,35.9708,35.9764,35.9595,35.9595,15989.0
2017-10-05 14:05:00,63.78,63.79,63.76,63.79,30270.0,35.9595,35.9651,35.9482,35.9651,30270.0
2017-10-05 14:10:00,63.79,63.8,63.77,63.78,43046.0,35.9651,35.9708,35.9539,35.9595,43046.0
2017-10-05 14:15:00,63.78,63.84,63.78,63.84,36059.0,35.9595,35.9933,35.9595,35.9933,36059.0
2017-10-05 14:20:00,63.84,63.87,63.83,63.85,54107.0,35.9933,36.0102,35.9877,35.999,54107.0
2017-10-05 14:25:00,63.85,63.85,63.82,63.82,15175.0,35.999,35.999,35.9821,35.9821,15175.0
2017-10-05 14:30:00,63.83,63.84,63.8,63.83,40771.0,35.9877,35.9933,35.9708,35.9877,40771.0
2017-10-05 14:35:00,63.83,63.84,63.81,63.84,50071.0,35.9877,35.9933,35.9764,35.9933,50071.0
2017-10-05 14:40:00,63.84,63.84,63.8,63.83,50760.0,35.9933,35.9933,35.9708,35.9877,50760.0
2017-10-05 14:45:00,63.83,63.86,63.82,63.86,37048.0,35.9877,36.0046,35.9821,36.0046,37048.0
2017-10-05 14:50:00,63.86,63.86,63.84,63.85,27282.0,36.0046,36.0046,35.9933,35.999,27282.0
2017-10-05 14:55:00,63.85,63.87,63.84,63.86,33768.0,35.999,36.0102,35.9933,36.0046,33768.0
2017-10-05 15:00:00,63.87,63.88,63.84,63.86,46955.0,36.0102,36.0159,35.9933,36.0046,46955.0
2017-10-05 15:05:00,63.86,63.89,63.86,63.89,33900.0,36.0046,36.0215,36.0046,36.0215,33900.0
2017-10-05 15:10:00,63.89,63.91,63.88,63.9,33722.0,36.0215,36.0328,36.0159,36.0272,33722.0
2017-10-05 15:15:00,63.9,63.91,63.88,63.9,50625.0,36.0272,36.0328,36.0159,36.0272,50625.0
2017-10-05 15:20:00,63.89,63.92,63.89,63.9,40917.0,36.0215,36.0384,36.0215,36.0272,40917.0
2017-10-05 15:25:00,63.91,63.94,63.89,63.89,58026.0,36.0328,36.0497,36.0215,36.0215,58026.0
2017-10-05 15:30:00,63.89,63.9,63.84,63.85,52795.0,36.0215,36.0272,35.9933,35.999,52795.0
2017-10-05 15:35:00,63.84,63.86,63.82,63.84,58861.0,35.9933,36.0046,35.9821,35.9933,58861.0
2017-10-05 15:40:00,63.84,63.87,63.83,63.87,79651.0,35.9933,36.0102,35.9877,36.0102,79651.0
2017-10-05 15:45:00,63.86,63.87,63.77,63.78,97928.0,36.0046,36.0102,35.9539,35.9595,97928.0
2017-10-05 15:50:00,63.78,63.79,63.75,63.77,83368.0,35.9595,35.9651,35.9426,35.9539,83368.0
2017-10-05 15:55:00,63.76,63.85,63.76,63.83,259915.0,35.9482,35.999,35.9482,35.9877,259915.0
2017-10-06 09:30:00,63.69,63.78,63.58,63.6,133645.0,35.9088,35.9595,35.8467,35.858,133645.0
2017-10-06 09:35:00,63.61,63.71,63.53,63.68,57847.0,35.8637,35.92,35.8185,35.9031,57847.0
2017-10-06 09:40:00,63.67,63.76,63.4,63.44,200294.0,35.8975,35.9482,35.7453,35.7678,200294.0
2017-10-06 09:45:00,63.4,63.43,63.2,63.27,187045.0,35.7453,35.7622,35.6325,35.672,187045.0
2017-10-06 09:50:00,63.27,63.4,63.11,63.13,335180.0,35.672,35.7453,35.5817,35.593,335180.0
2017-10-06 09:55:00,63.13,63.14,62.81,62.91,258454.0,35.593,35.5987,35.4126,35.469,258454.0
2017-10-06 10:00:00,62.93,62.94,62.62,62.62,160774.0,35.4803,35.4859,35.3055,35.3055,160774.0
2017-10-06 10:05:00,62.63,62.73,62.56,62.65,206393.0,35.3111,35.3675,35.2717,35.3224,206393.0
2017-10-06 10:10:00,62.65,62.85,62.62,62.66,270991.0,35.3224,35.4352,35.3055,35.328,270991.0
2017-10-06 10:15:00,62.66,62.75,62.61,62.75,134449.0,35.328,35.3788,35.2998,35.3788,134449.0
2017-10-06 10:20:00,62.75,62.97,62.73,62.83,124098.0,35.3788,35.5028,35.3675,35.4239,124098.0
2017-10-06 10:25:00,62.83,62.84,62.75,62.77,110208.0,35.4239,35.4295,35.3788,35.3901,110208.0
2017-10-06 10:30:00,62.77,62.77,62.57,62.73,145973.0,35.3901,35.3901,35.2773,35.3675,145973.0
2017-10-06 10:35:00,62.72,62.82,62.64,62.73,100625.0,35.3619,35.4182,35.3168,35.3675,100625.0
2017-10-06 10:40:00,62.73,62.78,62.68,62.68,114599.0,35.3675,35.3957,35.3393,35.3393,114599.0
2017-10-06 10:45:00,62.69,62.74,62.58,62.58,108497.0,35.345,35.3731,35.2829,35.2829,108497.0
2017-10-06 10:50:00,62.58,62.67,62.58,62.66,88738.0,35.2829,35.3337,35.2829,35.328,88738.0
2017-10-06 10:55:00,62.67,62.72,62.67,62.71,86083.0,35.3337,35.3619,35.3337,35.3562,86083.0
2017-10-06 11:00:00,62.72,62.72,62.58,62.59,75645.0,35.3619,35.3619,35.2829,35.2886,75645.0
2017-10-06 11:05:00,62.59,62.7,62.58,62.65,82657.0,35.2886,35.3506,35.2829,35.3224,82657.0
2017-10-06 11:10:00,62.65,62.67,62.57,62.65,78700.0,35.3224,35.3337,35.2773,35.3224,78700.0
2017-10-06 11:15:00,62.66,62.68,62.56,62.61,58816.0,35.328,35.3393,35.2717,35.2998,58816.0
2017-10-06 11:20:00,62.61,62.69,62.55,62.67,99610.0,35.2998,35.345,35.266,35.3337,99610.0
2017-10-06 11:25:00,62.68,62.71,62.64,62.7,54023.0,35.3393,35.3562,35.3168,35.3506,54023.0
2017-10-06 11:30:00,62.69,62.7,62.64,62.66,71808.0,35.345,35.3506,35.3168,35.328,71808.0
2017-10-06 11:35:00,62.65,62.67,62.64,62.65,46818.0,35.3224,35.3337,35.3168,35.3224,46818.0
2017-10-06 11:40:00,62.64,62.68,62.63,62.64,72422.0,35.3168,35.3393,35.3111,35.3168,72422.0
2017-10-06 11:45:00,62.64,62.64,62.59,62.6,32894.0,35.3168,35.3168,35.2886,35.2942,32894.0
2017-10-06 11:50:00,62.6,62.62,62.58,62.61,43427.0,35.2942,35.3055,35.2829,35.2998,43427.0
2017-10-06 11:55:00,62.62,62.66,62.61,62.65,79855.0,35.3055,35.328,35.2998,35.3224,79855.0
2017-10-06 12:00:00,62.64,62.75,62.62,62.72,75789.0,35.3168,35.3788,35.3055,35.3619,75789.0
2017-10-06 12:05:00,62.72,62.76,62.7,62.75,65361.0,35.3619,35.3844,35.3506,35.3788,65361.0
2017-10-06 12:10:00,62.75,62.8,62.73,62.76,63867.0,35.3788,35.407,35.3675,35.3844,63867.0
2017-10-06 12:15:00,62.76,62.76,62.73,62.76,57597.0,35.3844,35.3844,35.3675,35.3844,57597.0
2017-10-06 12:20:00,62.76,62.76,62.73,62.73,71792.0,35.3844,35.3844,35.3675,35.3675,71792.0
2017-10-06 12:25:00,62.73,62.75,62.72,62.75,41235.0,35.3675,35.3788,35.3619,35.3788,41235.0
2017-10-06 12:30:00,62.74,62.76,62.71,62.74,80013.0,35.3731,35.3844,35.3562,35.3731,80013.0
2017-10-06 12:35:00,62.74,62.74,62.72,62.74,31710.0,35.3731,35.3731,35.3619,35.3731,31710.0
2017-10-06 12:40:00,62.74,62.76,62.72,62.76,63869.0,35.3731,35.3844,35.3619,35.3844,63869.0
2017-10-06 12:45:00,62.76,62.76,62.71,62.73,44439.0,35.3844,35.3844,35.3562,35.3675,44439.0
2017-10-06 12:50:00,62.73,62.77,62.72,62.75,35199.0,35.3675,35.3901,35.3619,35.3788,35199.0
2017-10-06 12:55:00,62.74,62.75,62.7,62.74,63010.0,35.3731,35.3788,35.3506,35.3731,63010.0
2017-10-06 13:00:00,62.74,62.74,62.67,62.67,54036.0,35.3731,35.3731,35.3337,35.3337,54036.0
2017-10-06 13:05:00,62.69,62.75,62.68,62.69,45210.0,35.345,35.3788,35.3393,35.345,45210.0
2017-10-06 13:10:00,62.69,62.7,62.62,62.63,35441.0,35.345,35.3506,35.3055,35.3111,35441.0
2017-10-06 13:15:00,62.63,62.67,62.62,62.63,43471.0,35.3111,35.3337,35.3055,35.3111,43471.0
2017-10-06 13:20:00,62.63,62.69,62.62,62.66,72759.0,35.3111,35.345,35.3055,35.328,72759.0
2017-10-06 13:25:00,62.65,62.67,62.64,62.67,36442.0,35.3224,35.3337,35.3168,35.3337,36442.0
2017-10-06 13:30:00,62.67,62.68,62.66,62.68,31044.0,35.3337,35.3393,35.328,35.3393,31044.0
2017-10-06 13:35:00,62.68,62.7,62.66,62.68,41308.0,35.3393,35.3506,35.328,35.3393,41308.0
2017-10-06 13:40:00,62.68,62.69,62.65,62.66,37487.0,35.3393,35.345,35.3224,35.328,37487.0
2017-10-06 13:45:00,62.66,62.66,62.61,62.63,37724.0,35.328,35.328,35.2998,35.3111,37724.0
2017-10-06 13:50:00,62.62,62.63,62.61,62.62,19079.0,35.3055,35.3111,35.2998,35.3055,19079.0
2017-10-06 13:55:00,62.62,62.62,62.56,62.57,56885.0,35.3055,35.3055,35.2717,35.2773,56885.0
2017-10-06 14:00:00,62.57,62.6,62.54,62.55,56510.0,35.2773,35.2942,35.2604,35.266,56510.0
2017-10-06 14:05:00,62.54,62.56,62.54,62.55,41539.0,35.2604,35.2717,35.2604,35.266,41539.0
2017-10-06 14:10:00,62.55,62.56,62.5,62.52,71632.0,35.266,35.2717,35.2378,35.2491,71632.0
2017-10-06 14:15:00,62.52,62.52,62.48,62.5,85626.0,35.2491,35.2491,35.2266,35.2378,85626.0
2017-10-06 14:20:00,62.5,62.51,62.46,62.48,103350.0,35.2378,35.2435,35.2153,35.2266,103350.0
2017-10-06 14:25:00,62.47,62.48,62.43,62.48,66252.0,35.2209,35.2266,35.1984,35.2266,66252.0
2017-10-06 14:30:00,62.48,62.5,62.45,62.47,100640.0,35.2266,35.2378,35.2096,35.2209,100640.0
2017-10-06 14:35:00,62.47,62.49,62.45,62.49,76903.0,35.2209,35.2322,35.2096,35.2322,76903.0
2017-10-06 14:40:00,62.49,62.49,62.41,62.44,107582.0,35.2322,35.2322,35.1871,35.204,107582.0
2017-10-06 14:45:00,62.44,62.45,62.41,62.44,89585.0,35.204,35.2096,35.1871,35.204,89585.0
2017-10-06 14:50:00,62.44,62.48,62.43,62.47,62066.0,35.204,35.2266,35.1984,35.2209,62066.0
2017-10-06 14:55:00,62.47,62.48,62.44,62.48,46793.0,35.2209,35.2266,35.204,35.2266,46793.0
2017-10-06 15:00:00,62.48,62.48,62.4,62.41,79807.0,35.2266,35.2266,35.1814,35.1871,79807.0
2017-10-06 15:05:00,62.42,62.42,62.4,62.4,76398.0,35.1927,35.1927,35.1814,35.1814,76398.0
2017-10-06 15:10:00,62.4,62.41,62.32,62.33,92863.0,35.1814,35.1871,35.1363,35.142,92863.0
2017-10-06 15:15:00,62.33,62.41,62.32,62.4,111191.0,35.142,35.1871,35.1363,35.1814,111191.0
2017-10-06 15:20:00,62.4,62.45,62.38,62.42,103106.0,35.1814,35.2096,35.1702,35.1927,103106.0
2017-10-06 15:25:00,62.41,62.46,62.4,62.46,119068.0,35.1871,35.2153,35.1814,35.2153,119068.0
2017-10-06 15:30:00,62.46,62.49,62.45,62.46,116904.0,35.2153,35.2322,35.2096,35.2153,116904.0
2017-10-06 15:35:00,62.45,62.48,62.45,62.46,137758.0,35.2096,35.2266,35.2096,35.2153,137758.0
2017-10-06 15:40:00,62.47,62.51,62.46,62.48,139409.0,35.2209,35.2435,35.2153,35.2266,139409.0
2017-10-06 15:45:00,62.49,62.54,62.48,62.5,135360.0,35.2322,35.2604,35.2266,35.2378,135360.0
2017-10-06 15:50:00,62.5,62.51,62.47,62.47,169927.0,35.2378,35.2435,35.2209,35.2209,169927.0
2017-10-06 15:55:00,62.48,62.56,62.47,62.55,467726.0,35.2266,35.2717,35.2209,35.266,467726.0
2017-10-09 09:30:00,62.83,63.06,62.75,63.0,162144.0,35.4239,35.5536,35.3788,35.5197,162144.0
2017-10-09 09:35:00,62.99,62.99,62.82,62.93,110731.0,35.5141,35.5141,35.4182,35.4803,110731.0
2017-10-09 09:40:00,62.93,62.94,62.85,62.9,49054.0,35.4803,35.4859,35.4352,35.4634,49054.0
2017-10-09 09:45:00,62.91,62.91,62.87,62.89,31731.0,35.469,35.469,35.4464,35.4577,31731.0
2017-10-09 09:50:00,62.9,63.0,62.9,62.99,44642.0,35.4634,35.5197,35.4634,35.5141,44642.0
2017-10-09 09:55:00,63.0,63.13,62.99,63.06,58243.0,35.5197,35.593,35.5141,35.5536,58243.0
2017-10-09 10:00:00,63.07,63.08,63.04,63.05,28627.0,35.5592,35.5648,35.5423,35.5479,28627.0
2017-10-09 10:05:00,63.04,63.13,63.04,63.11,52677.0,35.5423,35.593,35.5423,35.5817,52677.0
2017-10-09 10:10:00,63.1,63.23,63.1,63.21,47308.0,35.5761,35.6494,35.5761,35.6381,47308.0
2017-10-09 10:15:00,63.22,63.23,63.14,63.14,51277.0,35.6438,35.6494,35.5987,35.5987,51277.0
2017-10-09 10:20:00,63.14,63.22,63.13,63.18,63688.0,35.5987,35.6438,35.593,35.6212,63688.0
2017-10-09 10:25:00,63.18,63.19,63.13,63.14,22682.0,35.6212,35.6269,35.593,35.5987,22682.0
2017-10-09 10:30:00,63.15,63.28,63.12,63.28,56077.0,35.6043,35.6776,35.5874,35.6776,56077.0
2017-10-09 10:35:00,63.28,63.37,63.27,63.34,41955.0,35.6776,35.7283,35.672,35.7114,41955.0
2017-10-09 10:40:00,63.35,63.39,63.33,63.34,49135.0,35.7171,35.7396,35.7058,35.7114,49135.0
2017-10-09 10:45:00,63.34,63.37,63.3,63.35,53546.0,35.7114,35.7283,35.6889,35.7171,53546.0
2017-10-09 10:50:00,63.36,63.39,63.34,63.39,49490.0,35.7227,35.7396,35.7114,35.7396,49490.0
2017-10-09 10:55:00,63.39,63.45,63.38,63.45,62810.0,35.7396,35.7734,35.734,35.7734,62810.0
2017-10-09 11:00:00,63.44,63.48,63.38,63.47,85699.0,35.7678,35.7904,35.734,35.7847,85699.0
2017-10-09 11:05:00,63.47,63.53,63.47,63.52,45006.0,35.7847,35.8185,35.7847,35.8129,45006.0
2017-10-09 11:10:00,63.51,63.57,63.5,63.56,45848.0,35.8073,35.8411,35.8016,35.8355,45848.0
2017-10-09 11:15:00,63.56,63.66,63.54,63.6,97939.0,35.8355,35.8918,35.8242,35.858,97939.0
2017-10-09 11:20:00,63.61,63.72,63.6,63.72,99693.0,35.8637,35.9257,35.858,35.9257,99693.0
2017-10-09 11:25:00,63.72,63.85,63.72,63.85,69091.0,35.9257,35.999,35.9257,35.999,69091.0
2017-10-09 11:30:00,63.84,63.86,63.76,63.8,190365.0,35.9933,36.0046,35.9482,35.9708,190365.0
2017-10-09 11:35:00,63.79,63.81,63.74,63.8,76798.0,35.9651,35.9764,35.9369,35.9708,76798.0
2017-10-09 11:40:00,63.8,63.8,63.72,63.75,45210.0,35.9708,35.9708,35.9257,35.9426,45210.0
2017-10-09 11:45:00,63.74,63.83,63.74,63.79,56178.0,35.9369,35.9877,35.9369,35.9651,56178.0
2017-10-09 11:50:00,63.79,63.79,63.74,63.78,50410.0,35.9651,35.9651,35.9369,35.9595,50410.0
2017-10-09 11:55:00,63.79,63.82,63.78,63.8,29246.0,35.9651,35.9821,35.9595,35.9708,29246.0
2017-10-09 12:00:00,63.79,63.83,63.79,63.8,24117.0,35.9651,35.9877,35.9651,35.9708,24117.0
2017-10-09 12:05:00,63.79,63.83,63.69,63.82,77576.0,35.9651,35.9877,35.9088,35.9821,77576.0
2017-10-09 12:10:00,63.83,63.85,63.79,63.8,37355.0,35.9877,35.999,35.9651,35.9708,37355.0
2017-10-09 12:15:00,63.8,63.85,63.78,63.85,30487.0,35.9708,35.999,35.9595,35.999,30487.0
2017-10-09 12:20:00,63.84,63.88,63.82,63.82,36852.0,35.9933,36.0159,35.9821,35.9821,36852.0
2017-10-09 12:25:00,63.82,63.86,63.81,63.81,28799.0,35.9821,36.0046,35.9764,35.9764,28799.0
2017-10-09 12:30:00,63.82,63.83,63.8,63.82,20069.0,35.9821,35.9877,35.9708,35.9821,20069.0
2017-10-09 12:35:00,63.81,63.87,63.8,63.85,43140.0,35.9764,36.0102,35.9708,35.999,43140.0
2017-10-09 12:40:00,63.84,63.93,63.84,63.93,48082.0,35.9933,36.0441,35.9933,36.0441,48082.0
2017-10-09 12:45:00,63.93,63.99,63.92,63.98,53877.0,36.0441,36.0779,36.0384,36.0723,53877.0
2017-10-09 12:50:00,63.98,63.98,63.94,63.96,36005.0,36.0723,36.0723,36.0497,36.061,36005.0
2017-10-09 12:55:00,63.95,63.96,63.91,63.93,37998.0,36.0553,36.061,36.0328,36.0441,37998.0
2017-10-09 13:00:00,63.93,63.95,63.91,63.93,23059.0,36.0441,36.0553,36.0328,36.0441,23059.0
2017-10-09 13:05:00,63.94,63.95,63.91,63.94,19969.0,36.0497,36.0553,36.0328,36.0497,19969.0
2017-10-09 13:10:00,63.93,63.95,63.9,63.94,49675.0,36.0441,36.0553,36.0272,36.0497,49675.0
2017-10-09 13:15:00,63.94,63.94,63.87,63.9,34124.0,36.0497,36.0497,36.0102,36.0272,34124.0
2017-10-09 13:20:00,63.9,63.91,63.86,63.88,26551.0,36.0272,36.0328,36.0046,36.0159,26551.0
2017-10-09 13:25:00,63.88,63.93,63.88,63.91,36178.0,36.0159,36.0441,36.0159,36.0328,36178.0
2017-10-09 13:30:00,63.9,63.92,63.9,63.91,43938.0,36.0272,36.0384,36.0272,36.0328,43938.0
2017-10-09 13:35:00,63.9,63.93,63.9,63.93,22855.0,36.0272,36.0441,36.0272,36.0441,22855.0
2017-10-09 13:40:00,63.92,63.97,63.92,63.96,41352.0,36.0384,36.0666,36.0384,36.061,41352.0
2017-10-09 13:45:00,63.97,64.07,63.96,64.05,183990.0,36.0666,36.123,36.061,36.1117,183990.0
2017-10-09 13:50:00,64.04,64.05,63.99,64.0,8723.0,36.1061,36.1117,36.0779,36.0835,8723.0
2017-10-09 13:55:00,63.99,64.01,63.96,63.97,24796.0,36.0779,36.0892,36.061,36.0666,24796.0
2017-10-09 14:00:00,63.96,64.0,63.96,63.98,33639.0,36.061,36.0835,36.061,36.0723,33639.0
2017-10-09 14:05:00,63.97,63.98,63.94,63.94,17964.0,36.0666,36.0723,36.0497,36.0497,17964.0
2017-10-09 14:10:00,63.95,63.95,63.87,63.9,41000.0,36.0553,36.0553,36.0102,36.0272,41000.0
2017-10-09 14:15:00,63.89,63.91,63.85,63.86,27387.0,36.0215,36.0328,35.999,36.0046,27387.0
2017-10-09 14:20:00,63.85,63.87,63.82,63.82,70750.0,35.999,36.0102,35.9821,35.9821,70750.0
2017-10-09 14:25:00,63.83,63.83,63.78,63.82,30622.0,35.9877,35.9877,35.9595,35.9821,30622.0
2017-10-09 14:30:00,63.82,63.82,63.69,63.7,53334.0,35.9821,35.9821,35.9088,35.9144,53334.0
2017-10-09 14:35:00,63.7,63.74,63.68,63.73,42262.0,35.9144,35.9369,35.9031,35.9313,42262.0
2017-10-09 14:40:00,63.74,63.77,63.7,63.73,36705.0,35.9369,35.9539,35.9144,35.9313,36705.0
2017-10-09 14:45:00,63.73,63.73,63.67,63.68,27925.0,35.9313,35.9313,35.8975,35.9031,27925.0
2017-10-09 14:50:00,63.68,63.73,63.66,63.68,63483.0,35.9031,35.9313,35.8918,35.9031,63483.0
2017-10-09 14:55:00,63.68,63.72,63.66,63.7,49196.0,35.9031,35.9257,35.8918,35.9144,49196.0
2017-10-09 15:00:00,63.68,63.71,63.65,63.66,43729.0,35.9031,35.92,35.8862,35.8918,43729.0
2017-10-09 15:05:00,63.67,63.67,63.62,63.65,55218.0,35.8975,35.8975,35.8693,35.8862,55218.0
2017-10-09 15:10:00,63.64,63.65,63.6,63.62,47819.0,35.8806,35.8862,35.858,35.8693,47819.0
2017-10-09 15:15:00,63.62,63.66,63.61,63.66,37151.0,35.8693,35.8918,35.8637,35.8918,37151.0
2017-10-09 15:20:00,63.66,63.66,63.63,63.65,42029.0,35.8918,35.8918,35.8749,35.8862,42029.0
2017-10-09 15:25:00,63.65,63.65,63.61,63.62,55565.0,35.8862,35.8862,35.8637,35.8693,55565.0
2017-10-09 15:30:00,63.62,63.62,63.55,63.57,63258.0,35.8693,35.8693,35.8298,35.8411,63258.0
2017-10-09 15:35:00,63.57,63.59,63.54,63.59,68150.0,35.8411,35.8524,35.8242,35.8524,68150.0
2017-10-09 15:40:00,63.59,63.6,63.54,63.55,93498.0,35.8524,35.858,35.8242,35.8298,93498.0
2017-10-09 15:45:00,63.54,63.55,63.44,63.47,105181.0,35.8242,35.8298,35.7678,35.7847,105181.0
2017-10-09 15:50:00,63.47,63.51,63.46,63.51,86564.0,35.7847,35.8073,35.7791,35.8073,86564.0
2017-10-09 15:55:00,63.51,63.6,63.49,63.58,496019.0,35.8073,35.858,35.796,35.8467,496019.0
2017-10-10 09:30:00,64.08,64.19,63.9,64.11,344988.0,36.1286,36.1907,36.0272,36.1456,344988.0
2017-10-10 09:35:00,64.12,64.29,64.1,64.28,84677.0,36.1512,36.247,36.1399,36.2414,84677.0
2017-10-10 09:40:00,64.28,64.44,64.26,64.36,145411.0,36.2414,36.3316,36.2301,36.2865,145411.0
2017-10-10 09:45:00,64.35,64.63,64.35,64.63,175631.0,36.2809,36.4387,36.2809,36.4387,175631.0
2017-10-10 09:50:00,64.64,64.89,64.63,64.71,187603.0,36.4444,36.5853,36.4387,36.4838,187603.0
2017-10-10 09:55:00,64.7,64.8,64.68,64.71,100287.0,36.4782,36.5346,36.4669,36.4838,100287.0
2017-10-10 10:00:00,64.7,64.71,64.58,64.67,128306.0,36.4782,36.4838,36.4105,36.4613,128306.0
2017-10-10 10:05:00,64.67,64.78,64.67,64.76,92234.0,36.4613,36.5233,36.4613,36.512,92234.0
2017-10-10 10:10:00,64.76,64.8,64.72,64.72,87424.0,36.512,36.5346,36.4895,36.4895,87424.0
2017-10-10 10:15:00,64.72,64.8,64.71,64.79,97732.0,36.4895,36.5346,36.4838,36.5289,97732.0
2017-10-10 10:20:00,64.79,64.8,64.71,64.77,93196.0,36.5289,36.5346,36.4838,36.5177,93196.0
2017-10-10 10:25:00,64.77,64.79,64.72,64.78,57502.0,36.5177,36.5289,36.4895,36.5233,57502.0
2017-10-10 10:30:00,64.78,64.8,64.67,64.76,111041.0,36.5233,36.5346,36.4613,36.512,111041.0
2017-10-10 10:35:00,64.75,64.76,64.6,64.7,73353.0,36.5064,36.512,36.4218,36.4782,73353.0
2017-10-10 10:40:00,64.7,64.71,64.61,64.68,104341.0,36.4782,36.4838,36.4275,36.4669,104341.0
2017-10-10 10:45:00,64.68,64.71,64.55,64.61,91646.0,36.4669,36.4838,36.3936,36.4275,91646.0
2017-10-10 10:50:00,64.61,64.68,64.6,64.64,41895.0,36.4275,36.4669,36.4218,36.4444,41895.0
2017-10-10 10:55:00,64.64,64.71,64.62,64.66,62924.0,36.4444,36.4838,36.4331,36.4556,62924.0
2017-10-10 11:00:00,64.65,64.65,64.6,64.61,58902.0,36.45,36.45,36.4218,36.4275,58902.0
2017-10-10 11:05:00,64.61,64.62,64.57,64.58,81736.0,36.4275,36.4331,36.4049,36.4105,81736.0
2017-10-10 11:10:00,64.59,64.66,64.58,64.64,45147.0,36.4162,36.4556,36.4105,36.4444,45147.0
2017-10-10 11:15:00,64.64,64.68,64.62,64.66,48920.0,36.4444,36.4669,36.4331,36.4556,48920.0
2017-10-10 11:20:00,64.66,64.67,64.6,64.6,54221.0,36.4556,36.4613,36.4218,36.4218,54221.0
2017-10-10 11:25:00,64.61,64.64,64.58,64.62,49305.0,36.4275,36.4444,36.4105,36.4331,49305.0
2017-10-10 11:30:00,64.63,64.63,64.58,64.62,62581.0,36.4387,36.4387,36.4105,36.4331,62581.0
2017-10-10 11:35:00,64.62,64.65,64.61,64.63,61994.0,36.4331,36.45,36.4275,36.4387,61994.0
2017-10-10 11:40:00,64.63,64.72,64.62,64.68,59437.0,36.4387,36.4895,36.4331,36.4669,59437.0
2017-10-10 11:45:00,64.69,64.71,64.64,64.69,46980.0,36.4726,36.4838,36.4444,36.4726,46980.0
2017-10-10 11:50:00,64.7,64.7,64.67,64.69,39856.0,36.4782,36.4782,36.4613,36.4726,39856.0
2017-10-10 11:55:00,64.7,64.75,64.69,64.73,65173.0,36.4782,36.5064,36.4726,36.4951,65173.0
2017-10-10 12:00:00,64.73,64.74,64.68,64.68,41013.0,36.4951,36.5008,36.4669,36.4669,41013.0
2017-10-10 12:05:00,64.69,64.73,64.67,64.71,44880.0,36.4726,36.4951,36.4613,36.4838,44880.0
2017-10-10 12:10:00,64.71,64.72,64.68,64.7,35776.0,36.4838,36.4895,36.4669,36.4782,35776.0
2017-10-10 12:15:00,64.7,64.73,64.69,64.72,42029.0,36.4782,36.4951,36.4726,36.4895,42029.0
2017-10-10 12:20:00,64.72,64.75,64.71,64.75,46641.0,36.4895,36.5064,36.4838,36.5064,46641.0
2017-10-10 12:25:00,64.75,64.8,64.73,64.79,50268.0,36.5064,36.5346,36.4951,36.5289,50268.0
2017-10-10 12:30:00,64.8,64.85,64.77,64.85,80530.0,36.5346,36.5628,36.5177,36.5628,80530.0
2017-10-10 12:35:00,64.85,64.89,64.8,64.89,59384.0,36.5628,36.5853,36.5346,36.5853,59384.0
2017-10-10 12:40:00,64.88,64.94,64.88,64.92,96978.0,36.5797,36.6135,36.5797,36.6022,96978.0
2017-10-10 12:45:00,64.92,64.99,64.92,64.94,200383.0,36.6022,36.6417,36.6022,36.6135,200383.0
2017-10-10 12:50:00,64.95,64.99,64.94,64.95,40584.0,36.6192,36.6417,36.6135,36.6192,40584.0
2017-10-10 12:55:00,64.95,64.97,64.93,64.95,50733.0,36.6192,36.6304,36.6079,36.6192,50733.0
2017-10-10 13:00:00,64.94,64.95,64.87,64.88,61116.0,36.6135,36.6192,36.574,36.5797,61116.0
2017-10-10 13:05:00,64.88,64.89,64.85,64.88,72028.0,36.5797,36.5853,36.5628,36.5797,72028.0
2017-10-10 13:10:00,64.88,64.93,64.87,64.89,46754.0,36.5797,36.6079,36.574,36.5853,46754.0
2017-10-10 13:15:00,64.9,64.93,64.88,64.9,48311.0,36.591,36.6079,36.5797,36.591,48311.0
2017-10-10 13:20:00,64.91,64.95,64.9,64.95,39776.0,36.5966,36.6192,36.591,36.6192,39776.0
2017-10-10 13:25:00,64.95,64.99,64.93,64.93,62145.0,36.6192,36.6417,36.6079,36.6079,62145.0
2017-10-10 13:30:00,64.94,64.98,64.93,64.98,66982.0,36.6135,36.6361,36.6079,36.6361,66982.0
2017-10-10 13:35:00,64.98,65.06,64.97,65.04,165970.0,36.6361,36.6812,36.6304,36.6699,165970.0
2017-10-10 13:40:00,65.04,65.05,64.96,64.96,45339.0,36.6699,36.6755,36.6248,36.6248,45339.0
2017-10-10 13:45:00,64.97,65.07,64.96,65.07,66291.0,36.6304,36.6868,36.6248,36.6868,66291.0
2017-10-10 13:50:00,65.07,65.08,65.05,65.06,58848.0,36.6868,36.6924,36.6755,36.6812,58848.0
2017-10-10 13:55:00,65.06,65.1,65.04,65.08,87480.0,36.6812,36.7037,36.6699,36.6924,87480.0
2017-10-10 14:00:00,65.07,65.08,64.97,64.99,72657.0,36.6868,36.6924,36.6304,36.6417,72657.0
2017-10-10 14:05:00,64.99,65.03,64.92,64.96,62045.0,36.6417,36.6643,36.6022,36.6248,62045.0
2017-10-10 14:10:00,64.95,65.0,64.95,64.95,66389.0,36.6192,36.6473,36.6192,36.6192,66389.0
2017-10-10 14:15:00,64.95,65.0,64.92,64.99,69445.0,36.6192,36.6473,36.6022,36.6417,69445.0
2017-10-10 14:20:00,65.0,65.03,64.97,65.0,52706.0,36.6473,36.6643,36.6304,36.6473,52706.0
2017-10-10 14:25:00,64.99,65.0,64.95,65.0,53321.0,36.6417,36.6473,36.6192,36.6473,53321.0
2017-10-10 14:30:00,65.0,65.02,64.98,64.99,68778.0,36.6473,36.6586,36.6361,36.6417,68778.0
2017-10-10 14:35:00,64.98,65.07,64.98,65.05,79311.0,36.6361,36.6868,36.6361,36.6755,79311.0
2017-10-10 14:40:00,65.06,65.07,65.04,65.05,59682.0,36.6812,36.6868,36.6699,36.6755,59682.0
2017-10-10 14:45:00,65.06,65.09,65.04,65.07,78539.0,36.6812,36.6981,36.6699,36.6868,78539.0
2017-10-10 14:50:00,65.07,65.09,65.04,65.08,55505.0,36.6868,36.6981,36.6699,36.6924,55505.0
2017-10-10 14:55:00,65.07,65.12,65.05,65.11,101290.0,36.6868,36.715,36.6755,36.7094,101290.0
2017-10-10 15:00:00,65.1,65.12,65.06,65.06,90663.0,36.7037,36.715,36.6812,36.6812,90663.0
2017-10-10 15:05:00,65.06,65.09,65.04,65.06,151135.0,36.6812,36.6981,36.6699,36.6812,151135.0
2017-10-10 15:10:00,65.06,65.08,65.04,65.07,90817.0,36.6812,36.6924,36.6699,36.6868,90817.0
2017-10-10 15:15:00,65.07,65.12,65.06,65.12,113056.0,36.6868,36.715,36.6812,36.715,113056.0
2017-10-10 15:20:00,65.12,65.13,65.08,65.1,134319.0,36.715,36.7206,36.6924,36.7037,134319.0
2017-10-10 15:25:00,65.11,65.12,65.05,65.06,92831.0,36.7094,36.715,36.6755,36.6812,92831.0
2017-10-10 15:30:00,65.05,65.08,64.99,64.99,148105.0,36.6755,36.6924,36.6417,36.6417,148105.0
2017-10-10 15:35:00,65.0,65.01,64.91,64.98,145849.0,36.6473,36.653,36.5966,36.6361,145849.0
2017-10-10 15:40:00,64.98,65.02,64.96,64.96,140953.0,36.6361,36.6586,36.6248,36.6248,140953.0
2017-10-10 15:45:00,64.96,65.07,64.94,65.06,159540.0,36.6248,36.6868,36.6135,36.6812,159540.0
2017-10-10 15:50:00,65.06,65.09,65.04,65.05,211988.0,36.6812,36.6981,36.6699,36.6755,211988.0
2017-10-10 15:55:00,65.04,65.06,64.97,65.02,346766.0,36.6699,36.6812,36.6304,36.6586,346766.0
2017-10-11 09:30:00,65.13,65.13,64.91,65.04,165053.0,36.7206,36.7206,36.5966,36.6699,165053.0
2017-10-11 09:35:00,65.02,65.17,65.02,65.06,56633.0,36.6586,36.7432,36.6586,36.6812,56633.0
2017-10-11 09:40:00,65.06,65.14,65.02,65.11,71499.0,36.6812,36.7263,36.6586,36.7094,71499.0
2017-10-11 09:45:00,65.1,65.24,65.09,65.22,62355.0,36.7037,36.7827,36.6981,36.7714,62355.0
2017-10-11 09:50:00,65.22,65.22,65.12,65.15,70175.0,36.7714,36.7714,36.715,36.7319,70175.0
2017-10-11 09:55:00,65.15,65.16,65.09,65.14,60494.0,36.7319,36.7376,36.6981,36.7263,60494.0
2017-10-11 10:00:00,65.14,65.14,65.07,65.11,86204.0,36.7263,36.7263,36.6868,36.7094,86204.0
2017-10-11 10:05:00,65.1,65.11,64.93,64.93,106103.0,36.7037,36.7094,36.6079,36.6079,106103.0
2017-10-11 10:10:00,64.93,65.05,64.91,65.05,64330.0,36.6079,36.6755,36.5966,36.6755,64330.0
2017-10-11 10:15:00,65.05,65.05,64.96,64.97,75520.0,36.6755,36.6755,36.6248,36.6304,75520.0
2017-10-11 10:20:00,64.96,65.0,64.89,64.98,109514.0,36.6248,36.6473,36.5853,36.6361,109514.0
2017-10-11 10:25:00,64.97,65.07,64.96,65.04,62874.0,36.6304,36.6868,36.6248,36.6699,62874.0
2017-10-11 10:30:00,65.04,65.05,64.99,64.99,82343.0,36.6699,36.6755,36.6417,36.6417,82343.0
2017-10-11 10:35:00,64.99,65.05,64.99,65.0,87263.0,36.6417,36.6755,36.6417,36.6473,87263.0
2017-10-11 10:40:00,65.0,65.04,64.99,65.01,92461.0,36.6473,36.6699,36.6417,36.653,92461.0
2017-10-11 10:45:00,65.01,65.03,65.0,65.01,69538.0,36.653,36.6643,36.6473,36.653,69538.0
2017-10-11 10:50:00,65.02,65.03,65.0,65.02,64270.0,36.6586,36.6643,36.6473,36.6586,64270.0
2017-10-11 10:55:00,65.02,65.07,65.01,65.05,61957.0,36.6586,36.6868,36.653,36.6755,61957.0
2017-10-11 11:00:00,65.04,65.05,64.99,65.01,64932.0,36.6699,36.6755,36.6417,36.653,64932.0
2017-10-11 11:05:00,65.0,65.01,64.99,65.0,76774.0,36.6473,36.653,36.6417,36.6473,76774.0
2017-10-11 11:10:00,65.0,65.02,64.99,65.0,69012.0,36.6473,36.6586,36.6417,36.6473,69012.0
2017-10-11 11:15:00,65.0,65.06,65.0,65.0,45175.0,36.6473,36.6812,36.6473,36.6473,45175.0
2017-10-11 11:20:00,65.0,65.01,64.81,64.83,63710.0,36.6473,36.653,36.5402,36.5515,63710.0
2017-10-11 11:25:00,64.83,64.86,64.8,64.83,44221.0,36.5515,36.5684,36.5346,36.5515,44221.0
2017-10-11 11:30:00,64.83,64.84,64.77,64.79,40152.0,36.5515,36.5571,36.5177,36.5289,40152.0
2017-10-11 11:35:00,64.79,64.82,64.76,64.76,41680.0,36.5289,36.5459,36.512,36.512,41680.0
2017-10-11 11:40:00,64.77,64.77,64.65,64.69,48597.0,36.5177,36.5177,36.45,36.4726,48597.0
2017-10-11 11:45:00,64.7,64.73,64.68,64.72,33288.0,36.4782,36.4951,36.4669,36.4895,33288.0
2017-10-11 11:50:00,64.72,64.73,64.68,64.73,31046.0,36.4895,36.4951,36.4669,36.4951,31046.0
2017-10-11 11:55:00,64.73,64.73,64.62,64.64,44826.0,36.4951,36.4951,36.4331,36.4444,44826.0
2017-10-11 12:00:00,64.65,64.79,64.64,64.78,48114.0,36.45,36.5289,36.4444,36.5233,48114.0
2017-10-11 12:05:00,64.79,64.8,64.76,64.77,36791.0,36.5289,36.5346,36.512,36.5177,36791.0
2017-10-11 12:10:00,64.77,64.79,64.75,64.77,27558.0,36.5177,36.5289,36.5064,36.5177,27558.0
2017-10-11 12:15:00,64.77,64.8,64.76,64.8,28729.0,36.5177,36.5346,36.512,36.5346,28729.0
2017-10-11 12:20:00,64.79,64.82,64.76,64.79,39240.0,36.5289,36.5459,36.512,36.5289,39240.0
2017-10-11 12:25:00,64.79,64.79,64.68,64.69,33689.0,36.5289,36.5289,36.4669,36.4726,33689.0
2017-10-11 12:30:00,64.7,64.74,64.69,64.73,45885.0,36.4782,36.5008,36.4726,36.4951,45885.0
2017-10-11 12:35:00,64.72,64.76,64.72,64.74,19981.0,36.4895,36.512,36.4895,36.5008,19981.0
2017-10-11 12:40:00,64.75,64.75,64.72,64.74,52553.0,36.5064,36.5064,36.4895,36.5008,52553.0
2017-10-11 12:45:00,64.73,64.74,64.73,64.73,20212.0,36.4951,36.5008,36.4951,36.4951,20212.0
2017-10-11 12:50:00,64.73,64.74,64.7,64.7,50208.0,36.4951,36.5008,36.4782,36.4782,50208.0
2017-10-11 12:55:00,64.71,64.74,64.69,64.74,46276.0,36.4838,36.5008,36.4726,36.5008,46276.0
2017-10-11 13:00:00,64.74,64.77,64.74,64.76,22738.0,36.5008,36.5177,36.5008,36.512,22738.0
2017-10-11 13:05:00,64.77,64.77,64.72,64.72,42398.0,36.5177,36.5177,36.4895,36.4895,42398.0
2017-10-11 13:10:00,64.73,64.76,64.71,64.74,39886.0,36.4951,36.512,36.4838,36.5008,39886.0
2017-10-11 13:15:00,64.73,64.74,64.7,64.73,17825.0,36.4951,36.5008,36.4782,36.4951,17825.0
2017-10-11 13:20:00,64.73,64.74,64.68,64.72,37065.0,36.4951,36.5008,36.4669,36.4895,37065.0
2017-10-11 13:25:00,64.71,64.74,64.71,64.73,20938.0,36.4838,36.5008,36.4838,36.4951,20938.0
2017-10-11 13:30:00,64.73,64.73,64.69,64.69,37884.0,36.4951,36.4951,36.4726,36.4726,37884.0
2017-10-11 13:35:00,64.69,64.72,64.64,64.71,64107.0,36.4726,36.4895,36.4444,36.4838,64107.0
2017-10-11 13:40:00,64.71,64.75,64.71,64.75,30314.0,36.4838,36.5064,36.4838,36.5064,30314.0
2017-10-11 13:45:00,64.75,64.77,64.74,64.77,14575.0,36.5064,36.5177,36.5008,36.5177,14575.0
2017-10-11 13:50:00,64.77,64.84,64.76,64.82,78582.0,36.5177,36.5571,36.512,36.5459,78582.0
2017-10-11 13:55:00,64.82,64.82,64.74,64.75,39111.0,36.5459,36.5459,36.5008,36.5064,39111.0
2017-10-11 14:00:00,64.74,64.78,64.73,64.74,39751.0,36.5008,36.5233,36.4951,36.5008,39751.0
2017-10-11 14:05:00,64.74,64.79,64.71,64.73,31197.0,36.5008,36.5289,36.4838,36.4951,31197.0
2017-10-11 14:10:00,64.71,64.78,64.71,64.73,50863.0,36.4838,36.5233,36.4838,36.4951,50863.0
2017-10-11 14:15:00,64.73,64.74,64.71,64.72,37793.0,36.4951,36.5008,36.4838,36.4895,37793.0
2017-10-11 14:20:00,64.73,64.73,64.6,64.61,100625.0,36.4951,36.4951,36.4218,36.4275,100625.0
2017-10-11 14:25:00,64.61,64.65,64.58,64.61,35905.0,36.4275,36.45,36.4105,36.4275,35905.0
2017-10-11 14:30:00,64.61,64.66,64.59,64.59,35197.0,36.4275,36.4556,36.4162,36.4162,35197.0
2017-10-11 14:35:00,64.6,64.66,64.6,64.65,28948.0,36.4218,36.4556,36.4218,36.45,28948.0
2017-10-11 14:40:00,64.65,64.68,64.62,64.67,45221.0,36.45,36.4669,36.4331,36.4613,45221.0
2017-10-11 14:45:00,64.66,64.67,64.63,64.66,52398.0,36.4556,36.4613,36.4387,36.4556,52398.0
2017-10-11 14:50:00,64.66,64.71,64.64,64.71,36242.0,36.4556,36.4838,36.4444,36.4838,36242.0
2017-10-11 14:55:00,64.72,64.8,64.72,64.73,76819.0,36.4895,36.5346,36.4895,36.4951,76819.0
2017-10-11 15:00:00,64.73,64.77,64.72,64.73,44943.0,36.4951,36.5177,36.4895,36.4951,44943.0
2017-10-11 15:05:00,64.73,64.78,64.73,64.76,40631.0,36.4951,36.5233,36.4951,36.512,40631.0
2017-10-11 15:10:00,64.76,64.83,64.75,64.81,50705.0,36.512,36.5515,36.5064,36.5402,50705.0
2017-10-11 15:15:00,64.81,64.85,64.78,64.84,72795.0,36.5402,36.5628,36.5233,36.5571,72795.0
2017-10-11 15:20:00,64.84,64.89,64.83,64.89,74179.0,36.5571,36.5853,36.5515,36.5853,74179.0
2017-10-11 15:25:00,64.89,64.93,64.87,64.92,72781.0,36.5853,36.6079,36.574,36.6022,72781.0
2017-10-11 15:30:00,64.93,64.93,64.85,64.85,53078.0,36.6079,36.6079,36.5628,36.5628,53078.0
2017-10-11 15:35:00,64.86,64.86,64.82,64.86,45091.0,36.5684,36.5684,36.5459,36.5684,45091.0
2017-10-11 15:40:00,64.86,64.86,64.79,64.82,71187.0,36.5684,36.5684,36.5289,36.5459,71187.0
2017-10-11 15:45:00,64.82,64.87,64.78,64.8,84497.0,36.5459,36.574,36.5233,36.5346,84497.0
2017-10-11 15:50:00,64.81,64.83,64.8,64.81,75378.0,36.5402,36.5515,36.5346,36.5402,75378.0
2017-10-11 15:55:00,64.81,64.87,64.8,64.86,239338.0,36.5402,36.574,36.5346,36.5684,239338.0
2017-10-12 09:30:00,64.67,64.76,64.28,64.76,145331.0,36.4613,36.512,36.2414,36.512,145331.0
2017-10-12 09:35:00,64.7,64.74,64.57,64.71,27882.0,36.4782,36.5008,36.4049,36.4838,27882.0
2017-10-12 09:40:00,64.71,64.78,64.68,64.78,31604.0,36.4838,36.5233,36.4669,36.5233,31604.0
2017-10-12 09:45:00,64.77,64.78,64.65,64.7,56082.0,36.5177,36.5233,36.45,36.4782,56082.0
2017-10-12 09:50:00,64.7,64.76,64.66,64.74,66518.0,36.4782,36.512,36.4556,36.5008,66518.0
2017-10-12 09:55:00,64.75,64.9,64.74,64.89,61190.0,36.5064,36.591,36.5008,36.5853,61190.0
2017-10-12 10:00:00,64.89,64.97,64.89,64.97,70369.0,36.5853,36.6304,36.5853,36.6304,70369.0
2017-10-12 10:05:00,64.96,65.14,64.95,65.11,129963.0,36.6248,36.7263,36.6192,36.7094,129963.0
2017-10-12 10:10:00,65.12,65.45,65.12,65.3,176682.0,36.715,36.9011,36.715,36.8165,176682.0
2017-10-12 10:15:00,65.29,65.41,65.29,65.34,101990.0,36.8108,36.8785,36.8108,36.839,101990.0
2017-10-12 10:20:00,65.34,65.44,65.31,65.41,130357.0,36.839,36.8954,36.8221,36.8785,130357.0
2017-10-12 10:25:00,65.41,65.42,65.29,65.3,58047.0,36.8785,36.8841,36.8108,36.8165,58047.0
2017-10-12 10:30:00,65.3,65.38,65.29,65.34,50384.0,36.8165,36.8616,36.8108,36.839,50384.0
2017-10-12 10:35:00,65.34,65.49,65.33,65.45,91323.0,36.839,36.9236,36.8334,36.9011,91323.0
2017-10-12 10:40:00,65.45,65.46,65.37,65.38,61187.0,36.9011,36.9067,36.8559,36.8616,61187.0
2017-10-12 10:45:00,65.37,65.37,65.29,65.36,77557.0,36.8559,36.8559,36.8108,36.8503,77557.0
2017-10-12 10:50:00,65.35,65.38,65.29,65.31,123366.0,36.8447,36.8616,36.8108,36.8221,123366.0
2017-10-12 10:55:00,65.31,65.35,65.25,65.27,62599.0,36.8221,36.8447,36.7883,36.7996,62599.0
2017-10-12 11:00:00,65.26,65.32,65.25,65.29,58176.0,36.7939,36.8278,36.7883,36.8108,58176.0
2017-10-12 11:05:00,65.3,65.32,65.28,65.29,55223.0,36.8165,36.8278,36.8052,36.8108,55223.0
2017-10-12 11:10:00,65.29,65.34,65.28,65.32,59681.0,36.8108,36.839,36.8052,36.8278,59681.0
2017-10-12 11:15:00,65.33,65.33,65.29,65.3,83657.0,36.8334,36.8334,36.8108,36.8165,83657.0
2017-10-12 11:20:00,65.3,65.31,65.12,65.14,183296.0,36.8165,36.8221,36.715,36.7263,183296.0
2017-10-12 11:25:00,65.14,65.15,65.06,65.06,92564.0,36.7263,36.7319,36.6812,36.6812,92564.0
2017-10-12 11:30:00,65.07,65.13,65.07,65.13,51411.0,36.6868,36.7206,36.6868,36.7206,51411.0
2017-10-12 11:35:00,65.12,65.13,65.07,65.07,77394.0,36.715,36.7206,36.6868,36.6868,77394.0
2017-10-12 11:40:00,65.07,65.09,65.01,65.08,39813.0,36.6868,36.6981,36.653,36.6924,39813.0
2017-10-12 11:45:00,65.09,65.12,65.06,65.09,46393.0,36.6981,36.715,36.6812,36.6981,46393.0
2017-10-12 11:50:00,65.09,65.11,65.06,65.07,46464.0,36.6981,36.7094,36.6812,36.6868,46464.0
2017-10-12 11:55:00,65.06,65.08,65.04,65.06,56966.0,36.6812,36.6924,36.6699,36.6812,56966.0
2017-10-12 12:00:00,65.07,65.08,65.04,65.06,37379.0,36.6868,36.6924,36.6699,36.6812,37379.0
2017-10-12 12:05:00,65.06,65.06,65.0,65.0,34951.0,36.6812,36.6812,36.6473,36.6473,34951.0
2017-10-12 12:10:00,65.01,65.08,65.0,65.06,35861.0,36.653,36.6924,36.6473,36.6812,35861.0
2017-10-12 12:15:00,65.05,65.06,65.03,65.05,21237.0,36.6755,36.6812,36.6643,36.6755,21237.0
2017-10-12 12:20:00,65.05,65.05,65.0,65.0,30723.0,36.6755,36.6755,36.6473,36.6473,30723.0
2017-10-12 12:25:00,65.01,65.06,65.0,65.06,30216.0,36.653,36.6812,36.6473,36.6812,30216.0
2017-10-12 12:30:00,65.05,65.1,65.04,65.06,45224.0,36.6755,36.7037,36.6699,36.6812,45224.0
2017-10-12 12:35:00,65.05,65.13,65.05,65.11,34345.0,36.6755,36.7206,36.6755,36.7094,34345.0
2017-10-12 12:40:00,65.1,65.11,65.05,65.06,15283.0,36.7037,36.7094,36.6755,36.6812,15283.0
2017-10-12 12:45:00,65.06,65.11,65.05,65.1,30844.0,36.6812,36.7094,36.6755,36.7037,30844.0
2017-10-12 12:50:00,65.11,65.14,65.1,65.11,18011.0,36.7094,36.7263,36.7037,36.7094,18011.0
2017-10-12 12:55:00,65.11,65.15,65.08,65.15,24069.0,36.7094,36.7319,36.6924,36.7319,24069.0
2017-10-12 13:00:00,65.15,65.16,65.13,65.15,29171.0,36.7319,36.7376,36.7206,36.7319,29171.0
2017-10-12 13:05:00,65.14,65.2,65.14,65.19,23041.0,36.7263,36.7601,36.7263,36.7545,23041.0
2017-10-12 13:10:00,65.18,65.21,65.17,65.17,25833.0,36.7488,36.7657,36.7432,36.7432,25833.0
2017-10-12 13:15:00,65.18,65.23,65.17,65.21,35489.0,36.7488,36.777,36.7432,36.7657,35489.0
2017-10-12 13:20:00,65.21,65.22,65.16,65.18,33952.0,36.7657,36.7714,36.7376,36.7488,33952.0
2017-10-12 13:25:00,65.19,65.22,65.18,65.18,35879.0,36.7545,36.7714,36.7488,36.7488,35879.0
2017-10-12 13:30:00,65.19,65.22,65.18,65.22,31875.0,36.7545,36.7714,36.7488,36.7714,31875.0
2017-10-12 13:35:00,65.22,65.22,65.18,65.21,33616.0,36.7714,36.7714,36.7488,36.7657,33616.0
2017-10-12 13:40:00,65.21,65.23,65.19,65.19,41766.0,36.7657,36.777,36.7545,36.7545,41766.0
2017-10-12 13:45:00,65.19,65.21,65.18,65.19,25622.0,36.7545,36.7657,36.7488,36.7545,25622.0
2017-10-12 13:50:00,65.18,65.22,65.16,65.19,48510.0,36.7488,36.7714,36.7376,36.7545,48510.0
2017-10-12 13:55:00,65.19,65.21,65.17,65.19,54104.0,36.7545,36.7657,36.7432,36.7545,54104.0
2017-10-12 14:00:00,65.2,65.22,65.19,65.22,27397.0,36.7601,36.7714,36.7545,36.7714,27397.0
2017-10-12 14:05:00,65.22,65.27,65.21,65.23,246751.0,36.7714,36.7996,36.7657,36.777,246751.0
2017-10-12 14:10:00,65.23,65.27,65.22,65.25,74547.0,36.777,36.7996,36.7714,36.7883,74547.0
2017-10-12 14:15:00,65.25,65.27,65.23,65.26,43850.0,36.7883,36.7996,36.777,36.7939,43850.0
2017-10-12 14:20:00,65.26,65.27,65.24,65.26,204432.0,36.7939,36.7996,36.7827,36.7939,204432.0
2017-10-12 14:25:00,65.25,65.34,65.24,65.26,93618.0,36.7883,36.839,36.7827,36.7939,93618.0
2017-10-12 14:30:00,65.26,65.28,65.25,65.26,57368.0,36.7939,36.8052,36.7883,36.7939,57368.0
2017-10-12 14:35:00,65.26,65.31,65.26,65.31,59488.0,36.7939,36.8221,36.7939,36.8221,59488.0
2017-10-12 14:40:00,65.3,65.33,65.3,65.3,46245.0,36.8165,36.8334,36.8165,36.8165,46245.0
2017-10-12 14:45:00,65.31,65.31,65.25,65.27,133305.0,36.8221,36.8221,36.7883,36.7996,133305.0
2017-10-12 14:50:00,65.27,65.27,65.19,65.21,155610.0,36.7996,36.7996,36.7545,36.7657,155610.0
2017-10-12 14:55:00,65.22,65.3,65.21,65.28,71162.0,36.7714,36.8165,36.7657,36.8052,71162.0
2017-10-12 15:00:00,65.28,65.32,65.26,65.28,56454.0,36.8052,36.8278,36.7939,36.8052,56454.0
2017-10-12 15:05:00,65.29,65.29,65.28,65.29,31082.0,36.8108,36.8108,36.8052,36.8108,31082.0
2017-10-12 15:10:00,65.28,65.34,65.28,65.34,45677.0,36.8052,36.839,36.8052,36.839,45677.0
2017-10-12 15:15:00,65.34,65.36,65.32,65.33,53840.0,36.839,36.8503,36.8278,36.8334,53840.0
2017-10-12 15:20:00,65.33,65.34,65.3,65.32,53773.0,36.8334,36.839,36.8165,36.8278,53773.0
2017-10-12 15:25:00,65.32,65.36,65.32,65.33,71028.0,36.8278,36.8503,36.8278,36.8334,71028.0
2017-10-12 15:30:00,65.32,65.35,65.32,65.34,108778.0,36.8278,36.8447,36.8278,36.839,108778.0
2017-10-12 15:35:00,65.34,65.35,65.32,65.32,112691.0,36.839,36.8447,36.8278,36.8278,112691.0
2017-10-12 15:40:00,65.33,65.34,65.25,65.26,183785.0,36.8334,36.839,36.7883,36.7939,183785.0
2017-10-12 15:45:00,65.25,65.35,65.23,65.25,299085.0,36.7883,36.8447,36.777,36.7883,299085.0
2017-10-12 15:50:00,65.24,65.29,65.19,65.25,195950.0,36.7827,36.8108,36.7545,36.7883,195950.0
2017-10-12 15:55:00,65.25,65.36,65.23,65.35,418563.0,36.7883,36.8503,36.777,36.8447,418563.0
2017-10-13 09:30:00,65.58,65.77,65.42,65.71,173555.0,36.9743,37.0815,36.8841,37.0476,173555.0
2017-10-13 09:35:00,65.7,65.8,65.56,65.66,141420.0,37.042,37.0984,36.9631,37.0195,141420.0
2017-10-13 09:40:00,65.65,65.9,65.59,65.78,228948.0,37.0138,37.1548,36.98,37.0871,228948.0
2017-10-13 09:45:00,65.76,65.79,65.69,65.76,127926.0,37.0758,37.0927,37.0364,37.0758,127926.0
2017-10-13 09:50:00,65.75,65.86,65.74,65.76,80988.0,37.0702,37.1322,37.0646,37.0758,80988.0
2017-10-13 09:55:00,65.77,65.78,65.68,65.72,98952.0,37.0815,37.0871,37.0307,37.0533,98952.0
2017-10-13 10:00:00,65.72,65.84,65.7,65.74,105298.0,37.0533,37.1209,37.042,37.0646,105298.0
2017-10-13 10:05:00,65.74,65.75,65.51,65.54,71648.0,37.0646,37.0702,36.9349,36.9518,71648.0
2017-10-13 10:10:00,65.55,65.65,65.52,65.65,64224.0,36.9574,37.0138,36.9405,37.0138,64224.0
2017-10-13 10:15:00,65.64,65.66,65.5,65.51,61022.0,37.0082,37.0195,36.9292,36.9349,61022.0
2017-10-13 10:20:00,65.5,65.51,65.39,65.39,126609.0,36.9292,36.9349,36.8672,36.8672,126609.0
2017-10-13 10:25:00,65.39,65.5,65.37,65.45,64350.0,36.8672,36.9292,36.8559,36.9011,64350.0
2017-10-13 10:30:00,65.45,65.45,65.33,65.39,44525.0,36.9011,36.9011,36.8334,36.8672,44525.0
2017-10-13 10:35:00,65.38,65.45,65.35,65.36,41771.0,36.8616,36.9011,36.8447,36.8503,41771.0
2017-10-13 10:40:00,65.36,65.38,65.25,65.26,45914.0,36.8503,36.8616,36.7883,36.7939,45914.0
2017-10-13 10:45:00,65.25,65.29,65.23,65.25,33131.0,36.7883,36.8108,36.777,36.7883,33131.0
2017-10-13 10:50:00,65.26,65.29,65.22,65.28,92767.0,36.7939,36.8108,36.7714,36.8052,92767.0
2017-10-13 10:55:00,65.29,65.29,65.16,65.16,38423.0,36.8108,36.8108,36.7376,36.7376,38423.0
2017-10-13 11:00:00,65.16,65.29,65.12,65.25,45560.0,36.7376,36.8108,36.715,36.7883,45560.0
2017-10-13 11:05:00,65.24,65.25,65.2,65.21,30708.0,36.7827,36.7883,36.7601,36.7657,30708.0
2017-10-13 11:10:00,65.21,65.24,65.14,65.17,44055.0,36.7657,36.7827,36.7263,36.7432,44055.0
2017-10-13 11:15:00,65.18,65.18,65.09,65.11,35405.0,36.7488,36.7488,36.6981,36.7094,35405.0
2017-10-13 11:20:00,65.11,65.15,65.06,65.12,48411.0,36.7094,36.7319,36.6812,36.715,48411.0
2017-10-13 11:25:00,65.12,65.13,65.05,65.07,47508.0,36.715,36.7206,36.6755,36.6868,47508.0
2017-10-13 11:30:00,65.08,65.12,65.05,65.05,38023.0,36.6924,36.715,36.6755,36.6755,38023.0
2017-10-13 11:35:00,65.05,65.08,65.02,65.05,42167.0,36.6755,36.6924,36.6586,36.6755,42167.0
2017-10-13 11:40:00,65.06,65.11,65.04,65.09,34901.0,36.6812,36.7094,36.6699,36.6981,34901.0
2017-10-13 11:45:00,65.09,65.11,65.06,65.1,29787.0,36.6981,36.7094,36.6812,36.7037,29787.0
2017-10-13 11:50:00,65.1,65.1,65.04,65.05,23576.0,36.7037,36.7037,36.6699,36.6755,23576.0
2017-10-13 11:55:00,65.05,65.09,64.99,65.06,54135.0,36.6755,36.6981,36.6417,36.6812,54135.0
2017-10-13 12:00:00,65.06,65.14,65.06,65.13,46560.0,36.6812,36.7263,36.6812,36.7206,46560.0
2017-10-13 12:05:00,65.14,65.15,65.12,65.13,29516.0,36.7263,36.7319,36.715,36.7206,29516.0
2017-10-13 12:10:00,65.14,65.15,65.1,65.1,34406.0,36.7263,36.7319,36.7037,36.7037,34406.0
2017-10-13 12:15:00,65.1,65.12,65.08,65.12,33836.0,36.7037,36.715,36.6924,36.715,33836.0
2017-10-13 12:20:00,65.12,65.13,65.1,65.11,22767.0,36.715,36.7206,36.7037,36.7094,22767.0
2017-10-13 12:25:00,65.12,65.14,65.09,65.13,40788.0,36.715,36.7263,36.6981,36.7206,40788.0
2017-10-13 12:30:00,65.12,65.15,65.09,65.11,27963.0,36.715,36.7319,36.6981,36.7094,27963.0
2017-10-13 12:35:00,65.11,65.12,65.09,65.09,20621.0,36.7094,36.715,36.6981,36.6981,20621.0
2017-10-13 12:40:00,65.1,65.19,65.09,65.16,42820.0,36.7037,36.7545,36.6981,36.7376,42820.0
2017-10-13 12:45:00,65.16,65.18,65.14,65.17,29496.0,36.7376,36.7488,36.7263,36.7432,29496.0
2017-10-13 12:50:00,65.17,65.17,65.12,65.14,29924.0,36.7432,36.7432,36.715,36.7263,29924.0
2017-10-13 12:55:00,65.14,65.15,65.11,65.13,36693.0,36.7263,36.7319,36.7094,36.7206,36693.0
2017-10-13 13:00:00,65.13,65.13,65.07,65.1,29019.0,36.7206,36.7206,36.6868,36.7037,29019.0
2017-10-13 13:05:00,65.11,65.13,65.1,65.12,23104.0,36.7094,36.7206,36.7037,36.715,23104.0
2017-10-13 13:10:00,65.13,65.16,65.1,65.14,45057.0,36.7206,36.7376,36.7037,36.7263,45057.0
2017-10-13 13:15:00,65.16,65.17,65.14,65.16,35278.0,36.7376,36.7432,36.7263,36.7376,35278.0
2017-10-13 13:20:00,65.17,65.18,65.15,65.18,18700.0,36.7432,36.7488,36.7319,36.7488,18700.0
2017-10-13 13:25:00,65.18,65.21,65.16,65.19,45391.0,36.7488,36.7657,36.7376,36.7545,45391.0
2017-10-13 13:30:00,65.19,65.19,65.15,65.17,27724.0,36.7545,36.7545,36.7319,36.7432,27724.0
2017-10-13 13:35:00,65.17,65.17,65.1,65.1,40975.0,36.7432,36.7432,36.7037,36.7037,40975.0
2017-10-13 13:40:00,65.11,65.14,65.1,65.12,37948.0,36.7094,36.7263,36.7037,36.715,37948.0
2017-10-13 13:45:00,65.12,65.13,65.06,65.06,31146.0,36.715,36.7206,36.6812,36.6812,31146.0
2017-10-13 13:50:00,65.06,65.12,65.04,65.1,33762.0,36.6812,36.715,36.6699,36.7037,33762.0
2017-10-13 13:55:00,65.11,65.12,65.06,65.08,26284.0,36.7094,36.715,36.6812,36.6924,26284.0
2017-10-13 14:00:00,65.09,65.12,65.06,65.08,36352.0,36.6981,36.715,36.6812,36.6924,36352.0
2017-10-13 14:05:00,65.08,65.11,65.06,65.11,31592.0,36.6924,36.7094,36.6812,36.7094,31592.0
2017-10-13 14:10:00,65.1,65.13,65.08,65.1,55685.0,36.7037,36.7206,36.6924,36.7037,55685.0
2017-10-13 14:15:00,65.1,65.12,65.09,65.11,24436.0,36.7037,36.715,36.6981,36.7094,24436.0
2017-10-13 14:20:00,65.11,65.12,65.06,65.12,37792.0,36.7094,36.715,36.6812,36.715,37792.0
2017-10-13 14:25:00,65.12,65.15,65.09,65.12,32932.0,36.715,36.7319,36.6981,36.715,32932.0
2017-10-13 14:30:00,65.12,65.15,65.12,65.15,21926.0,36.715,36.7319,36.715,36.7319,21926.0
2017-10-13 14:35:00,65.14,65.14,65.1,65.11,45374.0,36.7263,36.7263,36.7037,36.7094,45374.0
2017-10-13 14:40:00,65.12,65.15,65.12,65.14,23600.0,36.715,36.7319,36.715,36.7263,23600.0
2017-10-13 14:45:00,65.14,65.14,65.09,65.09,35171.0,36.7263,36.7263,36.6981,36.6981,35171.0
2017-10-13 14:50:00,65.09,65.11,65.08,65.09,35870.0,36.6981,36.7094,36.6924,36.6981,35870.0
2017-10-13 14:55:00,65.09,65.12,65.08,65.12,31038.0,36.6981,36.715,36.6924,36.715,31038.0
2017-10-13 15:00:00,65.11,65.12,65.1,65.12,24168.0,36.7094,36.715,36.7037,36.715,24168.0
2017-10-13 15:05:00,65.12,65.15,65.09,65.15,53482.0,36.715,36.7319,36.6981,36.7319,53482.0
2017-10-13 15:10:00,65.14,65.17,65.12,65.14,45893.0,36.7263,36.7432,36.715,36.7263,45893.0
2017-10-13 15:15:00,65.14,65.14,65.1,65.11,28053.0,36.7263,36.7263,36.7037,36.7094,28053.0
2017-10-13 15:20:00,65.1,65.12,65.08,65.1,58883.0,36.7037,36.715,36.6924,36.7037,58883.0
2017-10-13 15:25:00,65.1,65.11,65.09,65.11,45086.0,36.7037,36.7094,36.6981,36.7094,45086.0
2017-10-13 15:30:00,65.11,65.14,65.09,65.1,83478.0,36.7094,36.7263,36.6981,36.7037,83478.0
2017-10-13 15:35:00,65.1,65.1,65.06,65.09,87014.0,36.7037,36.7037,36.6812,36.6981,87014.0
2017-10-13 15:40:00,65.09,65.1,65.06,65.09,83247.0,36.6981,36.7037,36.6812,36.6981,83247.0
2017-10-13 15:45:00,65.08,65.08,65.0,65.01,138495.0,36.6924,36.6924,36.6473,36.653,138495.0
2017-10-13 15:50:00,65.01,65.02,64.98,64.99,141765.0,36.653,36.6586,36.6361,36.6417,141765.0
2017-10-13 15:55:00,65.0,65.04,64.92,65.04,545001.0,36.6473,36.6699,36.6022,36.6699,545001.0
2017-10-16 09:30:00,65.05,65.1,65.0,65.04,153346.0,36.6755,36.7037,36.6473,36.6699,153346.0
2017-10-16 09:35:00,65.05,65.24,65.03,65.24,63345.0,36.6755,36.7827,36.6643,36.7827,63345.0
2017-10-16 09:40:00,65.24,65.44,65.23,65.43,72481.0,36.7827,36.8954,36.777,36.8898,72481.0
2017-10-16 09:45:00,65.43,65.49,65.28,65.29,85294.0,36.8898,36.9236,36.8052,36.8108,85294.0
2017-10-16 09:50:00,65.29,65.29,65.15,65.18,42817.0,36.8108,36.8108,36.7319,36.7488,42817.0
2017-10-16 09:55:00,65.18,65.25,65.18,65.23,31812.0,36.7488,36.7883,36.7488,36.777,31812.0
2017-10-16 10:00:00,65.23,65.24,65.2,65.22,31264.0,36.777,36.7827,36.7601,36.7714,31264.0
2017-10-16 10:05:00,65.22,65.25,65.2,65.23,24315.0,36.7714,36.7883,36.7601,36.777,24315.0
2017-10-16 10:10:00,65.23,65.24,65.15,65.18,32020.0,36.777,36.7827,36.7319,36.7488,32020.0
2017-10-16 10:15:00,65.19,65.32,65.18,65.28,64700.0,36.7545,36.8278,36.7488,36.8052,64700.0
2017-10-16 10:20:00,65.28,65.33,65.22,65.33,63229.0,36.8052,36.8334,36.7714,36.8334,63229.0
2017-10-16 10:25:00,65.32,65.32,65.27,65.3,50292.0,36.8278,36.8278,36.7996,36.8165,50292.0
2017-10-16 10:30:00,65.31,65.37,65.28,65.35,50508.0,36.8221,36.8559,36.8052,36.8447,50508.0
2017-10-16 10:35:00,65.35,65.35,65.28,65.29,49667.0,36.8447,36.8447,36.8052,36.8108,49667.0
2017-10-16 10:40:00,65.29,65.3,65.28,65.29,34582.0,36.8108,36.8165,36.8052,36.8108,34582.0
2017-10-16 10:45:00,65.29,65.29,65.22,65.28,23945.0,36.8108,36.8108,36.7714,36.8052,23945.0
2017-10-16 10:50:00,65.29,65.32,65.28,65.31,17122.0,36.8108,36.8278,36.8052,36.8221,17122.0
2017-10-16 10:55:00,65.31,65.31,65.24,65.26,30210.0,36.8221,36.8221,36.7827,36.7939,30210.0
2017-10-16 11:00:00,65.25,65.26,65.2,65.25,38100.0,36.7883,36.7939,36.7601,36.7883,38100.0
2017-10-16 11:05:00,65.26,65.27,65.23,65.23,23118.0,36.7939,36.7996,36.777,36.777,23118.0
2017-10-16 11:10:00,65.23,65.24,65.15,65.17,41793.0,36.777,36.7827,36.7319,36.7432,41793.0
2017-10-16 11:15:00,65.15,65.18,65.13,65.16,30045.0,36.7319,36.7488,36.7206,36.7376,30045.0
2017-10-16 11:20:00,65.17,65.24,65.16,65.23,54373.0,36.7432,36.7827,36.7376,36.777,54373.0
2017-10-16 11:25:00,65.23,65.24,65.2,65.23,34403.0,36.777,36.7827,36.7601,36.777,34403.0
2017-10-16 11:30:00,65.22,65.22,65.12,65.13,53707.0,36.7714,36.7714,36.715,36.7206,53707.0
2017-10-16 11:35:00,65.13,65.13,65.1,65.12,34289.0,36.7206,36.7206,36.7037,36.715,34289.0
2017-10-16 11:40:00,65.12,65.12,65.08,65.09,57769.0,36.715,36.715,36.6924,36.6981,57769.0
2017-10-16 11:45:00,65.1,65.12,65.03,65.04,44532.0,36.7037,36.715,36.6643,36.6699,44532.0
2017-10-16 11:50:00,65.04,65.07,65.04,65.04,32246.0,36.6699,36.6868,36.6699,36.6699,32246.0
2017-10-16 11:55:00,65.04,65.07,65.02,65.06,30861.0,36.6699,36.6868,36.6586,36.6812,30861.0
2017-10-16 12:00:00,65.06,65.07,64.96,64.98,54343.0,36.6812,36.6868,36.6248,36.6361,54343.0
2017-10-16 12:05:00,64.98,65.0,64.97,64.98,18202.0,36.6361,36.6473,36.6304,36.6361,18202.0
2017-10-16 12:10:00,64.98,64.98,64.94,64.95,29137.0,36.6361,36.6361,36.6135,36.6192,29137.0
2017-10-16 12:15:00,64.95,64.98,64.95,64.96,20494.0,36.6192,36.6361,36.6192,36.6248,20494.0
2017-10-16 12:20:00,64.96,65.0,64.93,65.0,109319.0,36.6248,36.6473,36.6079,36.6473,109319.0
2017-10-16 12:25:00,65.01,65.04,64.99,65.01,71031.0,36.653,36.6699,36.6417,36.653,71031.0
2017-10-16 12:30:00,65.0,65.06,65.0,65.05,23363.0,36.6473,36.6812,36.6473,36.6755,23363.0
2017-10-16 12:35:00,65.06,65.1,65.05,65.08,21384.0,36.6812,36.7037,36.6755,36.6924,21384.0
2017-10-16 12:40:00,65.08,65.08,65.0,65.0,82547.0,36.6924,36.6924,36.6473,36.6473,82547.0
2017-10-16 12:45:00,65.01,65.02,65.0,65.0,46682.0,36.653,36.6586,36.6473,36.6473,46682.0
2017-10-16 12:50:00,65.01,65.04,65.0,65.03,27349.0,36.653,36.6699,36.6473,36.6643,27349.0
2017-10-16 12:55:00,65.03,65.09,65.03,65.09,26150.0,36.6643,36.6981,36.6643,36.6981,26150.0
2017-10-16 13:00:00,65.08,65.12,65.08,65.12,23848.0,36.6924,36.715,36.6924,36.715,23848.0
2017-10-16 13:05:00,65.11,65.16,65.11,65.13,44556.0,36.7094,36.7376,36.7094,36.7206,44556.0
2017-10-16 13:10:00,65.13,65.15,65.09,65.15,17441.0,36.7206,36.7319,36.6981,36.7319,17441.0
2017-10-16 13:15:00,65.15,65.17,65.12,65.16,24842.0,36.7319,36.7432,36.715,36.7376,24842.0
2017-10-16 13:20:00,65.17,65.17,65.12,65.12,30429.0,36.7432,36.7432,36.715,36.715,30429.0
2017-10-16 13:25:00,65.13,65.13,65.1,65.12,28577.0,36.7206,36.7206,36.7037,36.715,28577.0
2017-10-16 13:30:00,65.12,65.15,65.09,65.15,26548.0,36.715,36.7319,36.6981,36.7319,26548.0
2017-10-16 13:35:00,65.15,65.17,65.13,65.17,39038.0,36.7319,36.7432,36.7206,36.7432,39038.0
2017-10-16 13:40:00,65.16,65.2,65.16,65.19,27320.0,36.7376,36.7601,36.7376,36.7545,27320.0
2017-10-16 13:45:00,65.19,65.21,65.18,65.2,22351.0,36.7545,36.7657,36.7488,36.7601,22351.0
2017-10-16 13:50:00,65.21,65.27,65.21,65.26,47266.0,36.7657,36.7996,36.7657,36.7939,47266.0
2017-10-16 13:55:00,65.25,65.26,65.19,65.19,50303.0,36.7883,36.7939,36.7545,36.7545,50303.0
2017-10-16 14:00:00,65.2,65.22,65.19,65.2,22153.0,36.7601,36.7714,36.7545,36.7601,22153.0
2017-10-16 14:05:00,65.2,65.2,65.13,65.15,33391.0,36.7601,36.7601,36.7206,36.7319,33391.0
2017-10-16 14:10:00,65.14,65.16,65.12,65.13,62663.0,36.7263,36.7376,36.715,36.7206,62663.0
2017-10-16 14:15:00,65.12,65.16,65.12,65.16,23225.0,36.715,36.7376,36.715,36.7376,23225.0
2017-10-16 14:20:00,65.16,65.18,65.14,65.17,19247.0,36.7376,36.7488,36.7263,36.7432,19247.0
2017-10-16 14:25:00,65.17,65.21,65.15,65.2,37422.0,36.7432,36.7657,36.7319,36.7601,37422.0
2017-10-16 14:30:00,65.19,65.2,65.15,65.17,34588.0,36.7545,36.7601,36.7319,36.7432,34588.0
2017-10-16 14:35:00,65.16,65.18,65.16,65.17,31767.0,36.7376,36.7488,36.7376,36.7432,31767.0
2017-10-16 14:40:00,65.18,65.19,65.17,65.17,31418.0,36.7488,36.7545,36.7432,36.7432,31418.0
2017-10-16 14:45:00,65.17,65.21,65.17,65.19,37986.0,36.7432,36.7657,36.7432,36.7545,37986.0
2017-10-16 14:50:00,65.18,65.24,65.18,65.24,33948.0,36.7488,36.7827,36.7488,36.7827,33948.0
2017-10-16 14:55:00,65.24,65.26,65.23,65.25,51381.0,36.7827,36.7939,36.777,36.7883,51381.0
2017-10-16 15:00:00,65.25,65.26,65.23,65.25,49823.0,36.7883,36.7939,36.777,36.7883,49823.0
2017-10-16 15:05:00,65.25,65.26,65.24,65.25,24672.0,36.7883,36.7939,36.7827,36.7883,24672.0
2017-10-16 15:10:00,65.25,65.27,65.24,65.26,60498.0,36.7883,36.7996,36.7827,36.7939,60498.0
2017-10-16 15:15:00,65.26,65.28,65.2,65.21,47462.0,36.7939,36.8052,36.7601,36.7657,47462.0
2017-10-16 15:20:00,65.22,65.26,65.21,65.22,36702.0,36.7714,36.7939,36.7657,36.7714,36702.0
2017-10-16 15:25:00,65.23,65.23,65.17,65.17,24977.0,36.777,36.777,36.7432,36.7432,24977.0
2017-10-16 15:30:00,65.17,65.23,65.16,65.23,54865.0,36.7432,36.777,36.7376,36.777,54865.0
2017-10-16 15:35:00,65.23,65.25,65.19,65.24,68929.0,36.777,36.7883,36.7545,36.7827,68929.0
2017-10-16 15:40:00,65.24,65.24,65.19,65.22,87468.0,36.7827,36.7827,36.7545,36.7714,87468.0
2017-10-16 15:45:00,65.21,65.26,65.17,65.18,156455.0,36.7657,36.7939,36.7432,36.7488,156455.0
2017-10-16 15:50:00,65.19,65.24,65.18,65.23,121789.0,36.7545,36.7827,36.7488,36.777,121789.0
2017-10-16 15:55:00,65.23,65.4,65.23,65.37,483034.0,36.777,36.8729,36.777,36.8559,483034.0
2017-10-17 09:30:00,65.22,65.22,64.91,65.09,153779.0,36.7714,36.7714,36.5966,36.6981,153779.0
2017-10-17 09:35:00,65.09,65.19,65.08,65.12,73297.0,36.6981,36.7545,36.6924,36.715,73297.0
2017-10-17 09:40:00,65.12,65.12,65.07,65.12,90353.0,36.715,36.715,36.6868,36.715,90353.0
2017-10-17 09:45:00,65.12,65.15,65.03,65.09,134105.0,36.715,36.7319,36.6643,36.6981,134105.0
2017-10-17 09:50:00,65.09,65.11,65.06,65.11,78907.0,36.6981,36.7094,36.6812,36.7094,78907.0
2017-10-17 09:55:00,65.11,65.11,64.98,65.09,97636.0,36.7094,36.7094,36.6361,36.6981,97636.0
2017-10-17 10:00:00,65.1,65.11,65.02,65.04,50451.0,36.7037,36.7094,36.6586,36.6699,50451.0
2017-10-17 10:05:00,65.04,65.1,65.01,65.08,95883.0,36.6699,36.7037,36.653,36.6924,95883.0
2017-10-17 10:10:00,65.09,65.11,65.07,65.08,114066.0,36.6981,36.7094,36.6868,36.6924,114066.0
2017-10-17 10:15:00,65.08,65.09,65.06,65.07,66527.0,36.6924,36.6981,36.6812,36.6868,66527.0
2017-10-17 10:20:00,65.07,65.12,65.04,65.11,72830.0,36.6868,36.715,36.6699,36.7094,72830.0
2017-10-17 10:25:00,65.11,65.2,65.09,65.09,95171.0,36.7094,36.7601,36.6981,36.6981,95171.0
2017-10-17 10:30:00,65.09,65.14,65.09,65.13,33709.0,36.6981,36.7263,36.6981,36.7206,33709.0
2017-10-17 10:35:00,65.13,65.15,65.07,65.14,98648.0,36.7206,36.7319,36.6868,36.7263,98648.0
2017-10-17 10:40:00,65.14,65.16,65.08,65.1,170384.0,36.7263,36.7376,36.6924,36.7037,170384.0
2017-10-17 10:45:00,65.09,65.13,65.04,65.11,86913.0,36.6981,36.7206,36.6699,36.7094,86913.0
2017-10-17 10:50:00,65.1,65.22,65.1,65.19,79391.0,36.7037,36.7714,36.7037,36.7545,79391.0
2017-10-17 10:55:00,65.19,65.23,65.17,65.19,52252.0,36.7545,36.777,36.7432,36.7545,52252.0
2017-10-17 11:00:00,65.19,65.19,65.12,65.17,53878.0,36.7545,36.7545,36.715,36.7432,53878.0
2017-10-17 11:05:00,65.17,65.28,65.16,65.28,68385.0,36.7432,36.8052,36.7376,36.8052,68385.0
2017-10-17 11:10:00,65.28,65.33,65.27,65.3,51704.0,36.8052,36.8334,36.7996,36.8165,51704.0
2017-10-17 11:15:00,65.31,65.36,65.3,65.34,39616.0,36.8221,36.8503,36.8165,36.839,39616.0
2017-10-17 11:20:00,65.34,65.38,65.33,65.36,50942.0,36.839,36.8616,36.8334,36.8503,50942.0
2017-10-17 11:25:00,65.37,65.4,65.33,65.34,48365.0,36.8559,36.8729,36.8334,36.839,48365.0
2017-10-17 11:30:00,65.34,65.35,65.22,65.23,50198.0,36.839,36.8447,36.7714,36.777,50198.0
2017-10-17 11:35:00,65.23,65.29,65.19,65.29,38268.0,36.777,36.8108,36.7545,36.8108,38268.0
2017-10-17 11:40:00,65.28,65.31,65.25,65.29,28331.0,36.8052,36.8221,36.7883,36.8108,28331.0
2017-10-17 11:45:00,65.29,65.31,65.28,65.29,30043.0,36.8108,36.8221,36.8052,36.8108,30043.0
2017-10-17 11:50:00,65.28,65.3,65.22,65.22,36466.0,36.8052,36.8165,36.7714,36.7714,36466.0
2017-10-17 11:55:00,65.21,65.23,65.19,65.2,30935.0,36.7657,36.777,36.7545,36.7601,30935.0
2017-10-17 12:00:00,65.2,65.21,65.17,65.2,49833.0,36.7601,36.7657,36.7432,36.7601,49833.0
2017-10-17 12:05:00,65.21,65.21,65.15,65.17,31422.0,36.7657,36.7657,36.7319,36.7432,31422.0
2017-10-17 12:10:00,65.17,65.19,65.14,65.19,46393.0,36.7432,36.7545,36.7263,36.7545,46393.0
2017-10-17 12:15:00,65.19,65.22,65.18,65.2,33060.0,36.7545,36.7714,36.7488,36.7601,33060.0
2017-10-17 12:20:00,65.21,65.22,65.18,65.2,23392.0,36.7657,36.7714,36.7488,36.7601,23392.0
2017-10-17 12:25:00,65.2,65.21,65.18,65.21,34384.0,36.7601,36.7657,36.7488,36.7657,34384.0
2017-10-17 12:30:00,65.22,65.22,65.17,65.2,47931.0,36.7714,36.7714,36.7432,36.7601,47931.0
2017-10-17 12:35:00,65.2,65.23,65.2,65.22,19404.0,36.7601,36.777,36.7601,36.7714,19404.0
2017-10-17 12:40:00,65.21,65.23,65.17,65.21,72382.0,36.7657,36.777,36.7432,36.7657,72382.0
2017-10-17 12:45:00,65.22,65.23,65.2,65.2,30560.0,36.7714,36.777,36.7601,36.7601,30560.0
2017-10-17 12:50:00,65.2,65.23,65.19,65.21,49095.0,36.7601,36.777,36.7545,36.7657,49095.0
2017-10-17 12:55:00,65.21,65.21,65.14,65.16,149712.0,36.7657,36.7657,36.7263,36.7376,149712.0
2017-10-17 13:00:00,65.16,65.17,65.02,65.03,198319.0,36.7376,36.7432,36.6586,36.6643,198319.0
2017-10-17 13:05:00,65.04,65.05,65.03,65.04,29599.0,36.6699,36.6755,36.6643,36.6699,29599.0
2017-10-17 13:10:00,65.04,65.05,64.97,64.97,49408.0,36.6699,36.6755,36.6304,36.6304,49408.0
2017-10-17 13:15:00,64.96,64.97,64.86,64.88,39990.0,36.6248,36.6304,36.5684,36.5797,39990.0
2017-10-17 13:20:00,64.88,64.92,64.85,64.87,31819.0,36.5797,36.6022,36.5628,36.574,31819.0
2017-10-17 13:25:00,64.88,64.9,64.81,64.88,64580.0,36.5797,36.591,36.5402,36.5797,64580.0
2017-10-17 13:30:00,64.89,64.94,64.88,64.93,49248.0,36.5853,36.6135,36.5797,36.6079,49248.0
2017-10-17 13:35:00,64.93,64.94,64.9,64.9,29004.0,36.6079,36.6135,36.591,36.591,29004.0
2017-10-17 13:40:00,64.9,64.92,64.85,64.9,63600.0,36.591,36.6022,36.5628,36.591,63600.0
2017-10-17 13:45:00,64.91,64.93,64.9,64.9,47551.0,36.5966,36.6079,36.591,36.591,47551.0
2017-10-17 13:50:00,64.91,64.92,64.88,64.92,54050.0,36.5966,36.6022,36.5797,36.6022,54050.0
2017-10-17 13:55:00,64.91,64.93,64.9,64.91,28133.0,36.5966,36.6079,36.591,36.5966,28133.0
2017-10-17 14:00:00,64.9,64.91,64.86,64.86,44986.0,36.591,36.5966,36.5684,36.5684,44986.0
2017-10-17 14:05:00,64.85,64.88,64.85,64.85,36511.0,36.5628,36.5797,36.5628,36.5628,36511.0
2017-10-17 14:10:00,64.85,64.94,64.82,64.94,85909.0,36.5628,36.6135,36.5459,36.6135,85909.0
2017-10-17 14:15:00,64.94,65.09,64.93,65.08,64243.0,36.6135,36.6981,36.6079,36.6924,64243.0
2017-10-17 14:20:00,65.08,65.09,65.01,65.01,41272.0,36.6924,36.6981,36.653,36.653,41272.0
2017-10-17 14:25:00,65.01,65.02,64.9,64.92,72527.0,36.653,36.6586,36.591,36.6022,72527.0
2017-10-17 14:30:00,64.92,64.96,64.92,64.94,34410.0,36.6022,36.6248,36.6022,36.6135,34410.0
2017-10-17 14:35:00,64.95,64.95,64.84,64.88,62638.0,36.6192,36.6192,36.5571,36.5797,62638.0
2017-10-17 14:40:00,64.87,64.9,64.86,64.89,32851.0,36.574,36.591,36.5684,36.5853,32851.0
2017-10-17 14:45:00,64.89,64.9,64.87,64.9,48342.0,36.5853,36.591,36.574,36.591,48342.0
2017-10-17 14:50:00,64.91,64.92,64.89,64.92,30841.0,36.5966,36.6022,36.5853,36.6022,30841.0
2017-10-17 14:55:00,64.92,64.92,64.84,64.87,63807.0,36.6022,36.6022,36.5571,36.574,63807.0
2017-10-17 15:00:00,64.88,64.88,64.86,64.86,25335.0,36.5797,36.5797,36.5684,36.5684,25335.0
2017-10-17 15:05:00,64.87,64.89,64.86,64.87,47583.0,36.574,36.5853,36.5684,36.574,47583.0
2017-10-17 15:10:00,64.88,64.92,64.87,64.89,50871.0,36.5797,36.6022,36.574,36.5853,50871.0
2017-10-17 15:15:00,64.9,64.92,64.88,64.91,42589.0,36.591,36.6022,36.5797,36.5966,42589.0
2017-10-17 15:20:00,64.91,64.93,64.9,64.92,43285.0,36.5966,36.6079,36.591,36.6022,43285.0
2017-10-17 15:25:00,64.92,64.98,64.91,64.98,54386.0,36.6022,36.6361,36.5966,36.6361,54386.0
2017-10-17 15:30:00,64.98,65.0,64.95,64.95,92224.0,36.6361,36.6473,36.6192,36.6192,92224.0
2017-10-17 15:35:00,64.95,65.04,64.93,64.94,123101.0,36.6192,36.6699,36.6079,36.6135,123101.0
2017-10-17 15:40:00,64.94,64.94,64.86,64.91,88668.0,36.6135,36.6135,36.5684,36.5966,88668.0
2017-10-17 15:45:00,64.91,64.93,64.87,64.91,105880.0,36.5966,36.6079,36.574,36.5966,105880.0
2017-10-17 15:50:00,64.91,64.95,64.91,64.93,110942.0,36.5966,36.6192,36.5966,36.6079,110942.0
2017-10-17 15:55:00,64.93,64.95,64.82,64.88,624530.0,36.6079,36.6192,36.5459,36.5797,624530.0
2017-10-18 09:30:00,64.8,64.82,64.68,64.71,119855.0,36.5346,36.5459,36.4669,36.4838,119855.0
2017-10-18 09:35:00,64.71,64.82,64.57,64.57,50416.0,36.4838,36.5459,36.4049,36.4049,50416.0
2017-10-18 09:40:00,64.58,64.59,64.5,64.58,38227.0,36.4105,36.4162,36.3654,36.4105,38227.0
2017-10-18 09:45:00,64.58,64.73,64.58,64.71,61670.0,36.4105,36.4951,36.4105,36.4838,61670.0
2017-10-18 09:50:00,64.71,64.71,64.58,64.6,51292.0,36.4838,36.4838,36.4105,36.4218,51292.0
2017-10-18 09:55:00,64.61,64.63,64.59,64.59,57723.0,36.4275,36.4387,36.4162,36.4162,57723.0
2017-10-18 10:00:00,64.59,64.61,64.55,64.58,44262.0,36.4162,36.4275,36.3936,36.4105,44262.0
2017-10-18 10:05:00,64.58,64.6,64.5,64.53,69840.0,36.4105,36.4218,36.3654,36.3824,69840.0
2017-10-18 10:10:00,64.54,64.55,64.51,64.55,39306.0,36.388,36.3936,36.3711,36.3936,39306.0
2017-10-18 10:15:00,64.54,64.56,64.51,64.56,37598.0,36.388,36.3993,36.3711,36.3993,37598.0
2017-10-18 10:20:00,64.56,64.59,64.53,64.59,44582.0,36.3993,36.4162,36.3824,36.4162,44582.0
2017-10-18 10:25:00,64.59,64.63,64.55,64.61,32534.0,36.4162,36.4387,36.3936,36.4275,32534.0
2017-10-18 10:30:00,64.61,64.72,64.59,64.72,43440.0,36.4275,36.4895,36.4162,36.4895,43440.0
2017-10-18 10:35:00,64.72,64.79,64.71,64.78,53832.0,36.4895,36.5289,36.4838,36.5233,53832.0
2017-10-18 10:40:00,64.78,64.83,64.76,64.82,49335.0,36.5233,36.5515,36.512,36.5459,49335.0
2017-10-18 10:45:00,64.82,64.88,64.8,64.88,46595.0,36.5459,36.5797,36.5346,36.5797,46595.0
2017-10-18 10:50:00,64.88,64.99,64.87,64.98,49051.0,36.5797,36.6417,36.574,36.6361,49051.0
2017-10-18 10:55:00,64.97,64.99,64.95,64.98,52711.0,36.6304,36.6417,36.6192,36.6361,52711.0
2017-10-18 11:00:00,64.97,64.97,64.94,64.94,25949.0,36.6304,36.6304,36.6135,36.6135,25949.0
2017-10-18 11:05:00,64.95,64.98,64.88,64.91,38139.0,36.6192,36.6361,36.5797,36.5966,38139.0
2017-10-18 11:10:00,64.9,64.95,64.89,64.92,38112.0,36.591,36.6192,36.5853,36.6022,38112.0
2017-10-18 11:15:00,64.91,64.92,64.85,64.87,27870.0,36.5966,36.6022,36.5628,36.574,27870.0
2017-10-18 11:20:00,64.87,64.96,64.87,64.89,38233.0,36.574,36.6248,36.574,36.5853,38233.0
2017-10-18 11:25:00,64.89,64.92,64.88,64.92,40255.0,36.5853,36.6022,36.5797,36.6022,40255.0
2017-10-18 11:30:00,64.92,64.92,64.89,64.92,35562.0,36.6022,36.6022,36.5853,36.6022,35562.0
2017-10-18 11:35:00,64.92,64.92,64.88,64.89,14255.0,36.6022,36.6022,36.5797,36.5853,14255.0
2017-10-18 11:40:00,64.89,64.92,64.89,64.91,28213.0,36.5853,36.6022,36.5853,36.5966,28213.0
2017-10-18 11:45:00,64.91,64.94,64.85,64.85,47309.0,36.5966,36.6135,36.5628,36.5628,47309.0
2017-10-18 11:50:00,64.85,64.87,64.84,64.84,31860.0,36.5628,36.574,36.5571,36.5571,31860.0
2017-10-18 11:55:00,64.84,64.85,64.82,64.84,24075.0,36.5571,36.5628,36.5459,36.5571,24075.0
2017-10-18 12:00:00,64.84,64.85,64.79,64.81,92052.0,36.5571,36.5628,36.5289,36.5402,92052.0
2017-10-18 12:05:00,64.81,64.85,64.8,64.83,25098.0,36.5402,36.5628,36.5346,36.5515,25098.0
2017-10-18 12:10:00,64.84,64.85,64.81,64.81,19036.0,36.5571,36.5628,36.5402,36.5402,19036.0
2017-10-18 12:15:00,64.81,64.85,64.81,64.83,30155.0,36.5402,36.5628,36.5402,36.5515,30155.0
2017-10-18 12:20:00,64.81,64.83,64.77,64.78,19586.0,36.5402,36.5515,36.5177,36.5233,19586.0
2017-10-18 12:25:00,64.78,64.8,64.75,64.78,44406.0,36.5233,36.5346,36.5064,36.5233,44406.0
2017-10-18 12:30:00,64.78,64.8,64.75,64.8,30341.0,36.5233,36.5346,36.5064,36.5346,30341.0
2017-10-18 12:35:00,64.8,64.8,64.76,64.8,22328.0,36.5346,36.5346,36.512,36.5346,22328.0
2017-10-18 12:40:00,64.79,64.82,64.79,64.82,14064.0,36.5289,36.5459,36.5289,36.5459,14064.0
2017-10-18 12:45:00,64.82,64.87,64.81,64.85,21105.0,36.5459,36.574,36.5402,36.5628,21105.0
2017-10-18 12:50:00,64.85,64.86,64.84,64.84,18878.0,36.5628,36.5684,36.5571,36.5571,18878.0
2017-10-18 12:55:00,64.83,64.85,64.82,64.85,35340.0,36.5515,36.5628,36.5459,36.5628,35340.0
2017-10-18 13:00:00,64.85,64.88,64.84,64.86,26061.0,36.5628,36.5797,36.5571,36.5684,26061.0
2017-10-18 13:05:00,64.85,64.86,64.84,64.86,17429.0,36.5628,36.5684,36.5571,36.5684,17429.0
2017-10-18 13:10:00,64.86,64.87,64.83,64.84,20631.0,36.5684,36.574,36.5515,36.5571,20631.0
2017-10-18 13:15:00,64.84,64.87,64.83,64.87,30771.0,36.5571,36.574,36.5515,36.574,30771.0
2017-10-18 13:20:00,64.86,64.87,64.85,64.85,15052.0,36.5684,36.574,36.5628,36.5628,15052.0
2017-10-18 13:25:00,64.85,64.92,64.85,64.92,24644.0,36.5628,36.6022,36.5628,36.6022,24644.0
2017-10-18 13:30:00,64.92,64.92,64.89,64.9,22855.0,36.6022,36.6022,36.5853,36.591,22855.0
2017-10-18 13:35:00,64.9,64.91,64.89,64.91,12006.0,36.591,36.5966,36.5853,36.5966,12006.0
2017-10-18 13:40:00,64.91,64.95,64.9,64.91,46425.0,36.5966,36.6192,36.591,36.5966,46425.0
2017-10-18 13:45:00,64.92,64.95,64.89,64.9,72068.0,36.6022,36.6192,36.5853,36.591,72068.0
2017-10-18 13:50:00,64.9,64.9,64.88,64.9,33673.0,36.591,36.591,36.5797,36.591,33673.0
2017-10-18 13:55:00,64.9,64.91,64.84,64.85,99030.0,36.591,36.5966,36.5571,36.5628,99030.0
2017-10-18 14:00:00,64.84,64.91,64.84,64.87,72943.0,36.5571,36.5966,36.5571,36.574,72943.0
2017-10-18 14:05:00,64.86,64.87,64.84,64.86,27186.0,36.5684,36.574,36.5571,36.5684,27186.0
2017-10-18 14:10:00,64.87,64.89,64.85,64.89,38981.0,36.574,36.5853,36.5628,36.5853,38981.0
2017-10-18 14:15:00,64.89,64.91,64.87,64.88,30112.0,36.5853,36.5966,36.574,36.5797,30112.0
2017-10-18 14:20:00,64.87,64.91,64.87,64.89,48976.0,36.574,36.5966,36.574,36.5853,48976.0
2017-10-18 14:25:00,64.9,64.91,64.87,64.89,40186.0,36.591,36.5966,36.574,36.5853,40186.0
2017-10-18 14:30:00,64.89,64.9,64.87,64.87,26550.0,36.5853,36.591,36.574,36.574,26550.0
2017-10-18 14:35:00,64.88,64.88,64.84,64.86,31152.0,36.5797,36.5797,36.5571,36.5684,31152.0
2017-10-18 14:40:00,64.85,64.85,64.83,64.83,30395.0,36.5628,36.5628,36.5515,36.5515,30395.0
2017-10-18 14:45:00,64.84,64.92,64.83,64.87,102890.0,36.5571,36.6022,36.5515,36.574,102890.0
2017-10-18 14:50:00,64.87,64.9,64.86,64.88,42390.0,36.574,36.591,36.5684,36.5797,42390.0
2017-10-18 14:55:00,64.88,64.91,64.85,64.9,85350.0,36.5797,36.5966,36.5628,36.591,85350.0
2017-10-18 15:00:00,64.89,64.91,64.86,64.89,113097.0,36.5853,36.5966,36.5684,36.5853,113097.0
2017-10-18 15:05:00,64.89,64.92,64.89,64.92,41104.0,36.5853,36.6022,36.5853,36.6022,41104.0
2017-10-18 15:10:00,64.92,64.92,64.88,64.92,93378.0,36.6022,36.6022,36.5797,36.6022,93378.0
2017-10-18 15:15:00,64.92,64.94,64.91,64.92,37026.0,36.6022,36.6135,36.5966,36.6022,37026.0
2017-10-18 15:20:00,64.92,64.97,64.91,64.97,48670.0,36.6022,36.6304,36.5966,36.6304,48670.0
2017-10-18 15:25:00,64.97,64.97,64.93,64.96,47858.0,36.6304,36.6304,36.6079,36.6248,47858.0
2017-10-18 15:30:00,64.96,64.99,64.95,64.98,65167.0,36.6248,36.6417,36.6192,36.6361,65167.0
2017-10-18 15:35:00,64.99,64.99,64.96,64.98,37821.0,36.6417,36.6417,36.6248,36.6361,37821.0
2017-10-18 15:40:00,64.98,64.98,64.94,64.94,56164.0,36.6361,36.6361,36.6135,36.6135,56164.0
2017-10-18 15:45:00,64.95,64.95,64.9,64.92,74113.0,36.6192,36.6192,36.591,36.6022,74113.0
2017-10-18 15:50:00,64.91,64.92,64.84,64.87,179688.0,36.5966,36.6022,36.5571,36.574,179688.0
2017-10-18 15:55:00,64.87,64.87,64.79,64.82,284486.0,36.574,36.574,36.5289,36.5459,284486.0
2017-10-19 09:30:00,64.33,64.58,64.15,64.25,205933.0,36.2696,36.4105,36.1681,36.2245,205933.0
2017-10-19 09:35:00,64.29,64.38,64.21,64.31,80250.0,36.247,36.2978,36.2019,36.2583,80250.0
2017-10-19 09:40:00,64.32,64.61,64.28,64.58,84446.0,36.264,36.4275,36.2414,36.4105,84446.0
2017-10-19 09:45:00,64.61,64.73,64.5,64.51,72072.0,36.4275,36.4951,36.3654,36.3711,72072.0
2017-10-19 09:50:00,64.51,64.57,64.45,64.57,71914.0,36.3711,36.4049,36.3372,36.4049,71914.0
2017-10-19 09:55:00,64.57,64.6,64.38,64.4,81763.0,36.4049,36.4218,36.2978,36.3091,81763.0
2017-10-19 10:00:00,64.41,64.45,64.32,64.34,64074.0,36.3147,36.3372,36.264,36.2752,64074.0
2017-10-19 10:05:00,64.35,64.4,64.3,64.37,42197.0,36.2809,36.3091,36.2527,36.2921,42197.0
2017-10-19 10:10:00,64.36,64.42,64.27,64.31,36512.0,36.2865,36.3203,36.2358,36.2583,36512.0
2017-10-19 10:15:00,64.31,64.31,64.23,64.25,56314.0,36.2583,36.2583,36.2132,36.2245,56314.0
2017-10-19 10:20:00,64.25,64.42,64.24,64.41,68071.0,36.2245,36.3203,36.2188,36.3147,68071.0
2017-10-19 10:25:00,64.41,64.58,64.41,64.56,58066.0,36.3147,36.4105,36.3147,36.3993,58066.0
2017-10-19 10:30:00,64.57,64.57,64.48,64.51,64997.0,36.4049,36.4049,36.3542,36.3711,64997.0
2017-10-19 10:35:00,64.51,64.52,64.44,64.51,36977.0,36.3711,36.3767,36.3316,36.3711,36977.0
2017-10-19 10:40:00,64.51,64.52,64.41,64.42,34057.0,36.3711,36.3767,36.3147,36.3203,34057.0
2017-10-19 10:45:00,64.42,64.44,64.39,64.43,38533.0,36.3203,36.3316,36.3034,36.326,38533.0
2017-10-19 10:50:00,64.44,64.52,64.44,64.51,43040.0,36.3316,36.3767,36.3316,36.3711,43040.0
2017-10-19 10:55:00,64.51,64.51,64.46,64.48,35830.0,36.3711,36.3711,36.3429,36.3542,35830.0
2017-10-19 11:00:00,64.47,64.5,64.43,64.45,35378.0,36.3485,36.3654,36.326,36.3372,35378.0
2017-10-19 11:05:00,64.45,64.48,64.41,64.45,41283.0,36.3372,36.3542,36.3147,36.3372,41283.0
2017-10-19 11:10:00,64.45,64.49,64.44,64.45,37118.0,36.3372,36.3598,36.3316,36.3372,37118.0
2017-10-19 11:15:00,64.46,64.55,64.45,64.54,39661.0,36.3429,36.3936,36.3372,36.388,39661.0
2017-10-19 11:20:00,64.54,64.61,64.53,64.58,43074.0,36.388,36.4275,36.3824,36.4105,43074.0
2017-10-19 11:25:00,64.57,64.6,64.46,64.49,50508.0,36.4049,36.4218,36.3429,36.3598,50508.0
2017-10-19 11:30:00,64.49,64.51,64.35,64.43,90352.0,36.3598,36.3711,36.2809,36.326,90352.0
2017-10-19 11:35:00,64.44,64.47,64.4,64.44,42677.0,36.3316,36.3485,36.3091,36.3316,42677.0
2017-10-19 11:40:00,64.45,64.46,64.43,64.44,28183.0,36.3372,36.3429,36.326,36.3316,28183.0
2017-10-19 11:45:00,64.45,64.5,64.44,64.48,30145.0,36.3372,36.3654,36.3316,36.3542,30145.0
2017-10-19 11:50:00,64.48,64.52,64.47,64.52,26481.0,36.3542,36.3767,36.3485,36.3767,26481.0
2017-10-19 11:55:00,64.52,64.55,64.51,64.54,29691.0,36.3767,36.3936,36.3711,36.388,29691.0
2017-10-19 12:00:00,64.53,64.54,64.5,64.51,32704.0,36.3824,36.388,36.3654,36.3711,32704.0
2017-10-19 12:05:00,64.5,64.57,64.5,64.55,45242.0,36.3654,36.4049,36.3654,36.3936,45242.0
2017-10-19 12:10:00,64.55,64.6,64.55,64.6,46254.0,36.3936,36.4218,36.3936,36.4218,46254.0
2017-10-19 12:15:00,64.59,64.59,64.5,64.53,62693.0,36.4162,36.4162,36.3654,36.3824,62693.0
2017-10-19 12:20:00,64.54,64.59,64.52,64.56,32276.0,36.388,36.4162,36.3767,36.3993,32276.0
2017-10-19 12:25:00,64.56,64.61,64.55,64.61,22608.0,36.3993,36.4275,36.3936,36.4275,22608.0
2017-10-19 12:30:00,64.62,64.62,64.54,64.55,28234.0,36.4331,36.4331,36.388,36.3936,28234.0
2017-10-19 12:35:00,64.56,64.56,64.48,64.5,29047.0,36.3993,36.3993,36.3542,36.3654,29047.0
2017-10-19 12:40:00,64.5,64.51,64.46,64.49,23067.0,36.3654,36.3711,36.3429,36.3598,23067.0
2017-10-19 12:45:00,64.5,64.51,64.41,64.42,32917.0,36.3654,36.3711,36.3147,36.3203,32917.0
2017-10-19 12:50:00,64.43,64.44,64.29,64.33,62608.0,36.326,36.3316,36.247,36.2696,62608.0
2017-10-19 12:55:00,64.32,64.34,64.2,64.23,50578.0,36.264,36.2752,36.1963,36.2132,50578.0
2017-10-19 13:00:00,64.24,64.31,64.21,64.3,62421.0,36.2188,36.2583,36.2019,36.2527,62421.0
2017-10-19 13:05:00,64.3,64.31,64.23,64.23,39818.0,36.2527,36.2583,36.2132,36.2132,39818.0
2017-10-19 13:10:00,64.24,64.26,64.18,64.2,63072.0,36.2188,36.2301,36.185,36.1963,63072.0
2017-10-19 13:15:00,64.2,64.25,64.2,64.24,38556.0,36.1963,36.2245,36.1963,36.2188,38556.0
2017-10-19 13:20:00,64.23,64.25,64.11,64.2,77101.0,36.2132,36.2245,36.1456,36.1963,77101.0
2017-10-19 13:25:00,64.21,64.32,64.21,64.3,38609.0,36.2019,36.264,36.2019,36.2527,38609.0
2017-10-19 13:30:00,64.29,64.31,64.22,64.22,41615.0,36.247,36.2583,36.2076,36.2076,41615.0
2017-10-19 13:35:00,64.22,64.25,63.88,63.94,139195.0,36.2076,36.2245,36.0159,36.0497,139195.0
2017-10-19 13:40:00,63.93,64.2,63.92,64.18,65427.0,36.0441,36.1963,36.0384,36.185,65427.0
2017-10-19 13:45:00,64.18,64.19,64.09,64.15,49992.0,36.185,36.1907,36.1343,36.1681,49992.0
2017-10-19 13:50:00,64.15,64.15,64.08,64.15,29000.0,36.1681,36.1681,36.1286,36.1681,29000.0
2017-10-19 13:55:00,64.15,64.15,64.1,64.11,33412.0,36.1681,36.1681,36.1399,36.1456,33412.0
2017-10-19 14:00:00,64.11,64.11,64.01,64.05,86721.0,36.1456,36.1456,36.0892,36.1117,86721.0
2017-10-19 14:05:00,64.05,64.06,63.95,63.96,56844.0,36.1117,36.1174,36.0553,36.061,56844.0
2017-10-19 14:10:00,63.95,64.0,63.9,63.92,69851.0,36.0553,36.0835,36.0272,36.0384,69851.0
2017-10-19 14:15:00,63.93,63.97,63.9,63.9,40224.0,36.0441,36.0666,36.0272,36.0272,40224.0
2017-10-19 14:20:00,63.9,63.97,63.88,63.89,125946.0,36.0272,36.0666,36.0159,36.0215,125946.0
2017-10-19 14:25:00,63.9,63.98,63.88,63.9,64121.0,36.0272,36.0723,36.0159,36.0272,64121.0
2017-10-19 14:30:00,63.89,64.01,63.89,63.99,88353.0,36.0215,36.0892,36.0215,36.0779,88353.0
2017-10-19 14:35:00,63.99,64.05,63.96,64.0,54740.0,36.0779,36.1117,36.061,36.0835,54740.0
2017-10-19 14:40:00,64.0,64.02,63.98,64.02,44670.0,36.0835,36.0948,36.0723,36.0948,44670.0
2017-10-19 14:45:00,64.01,64.02,63.98,64.0,31759.0,36.0892,36.0948,36.0723,36.0835,31759.0
2017-10-19 14:50:00,64.0,64.03,63.98,64.03,68015.0,36.0835,36.1005,36.0723,36.1005,68015.0
2017-10-19 14:55:00,64.03,64.08,64.02,64.03,58637.0,36.1005,36.1286,36.0948,36.1005,58637.0
2017-10-19 15:00:00,64.02,64.06,64.01,64.05,49588.0,36.0948,36.1174,36.0892,36.1117,49588.0
2017-10-19 15:05:00,64.06,64.06,64.02,64.06,78885.0,36.1174,36.1174,36.0948,36.1174,78885.0
2017-10-19 15:10:00,64.06,64.09,64.02,64.05,76631.0,36.1174,36.1343,36.0948,36.1117,76631.0
2017-10-19 15:15:00,64.05,64.12,64.04,64.12,91187.0,36.1117,36.1512,36.1061,36.1512,91187.0
2017-10-19 15:20:00,64.12,64.14,64.08,64.12,127101.0,36.1512,36.1625,36.1286,36.1512,127101.0
2017-10-19 15:25:00,64.12,64.18,64.11,64.17,83152.0,36.1512,36.185,36.1456,36.1794,83152.0
2017-10-19 15:30:00,64.17,64.28,64.17,64.24,82833.0,36.1794,36.2414,36.1794,36.2188,82833.0
2017-10-19 15:35:00,64.23,64.25,64.2,64.2,68955.0,36.2132,36.2245,36.1963,36.1963,68955.0
2017-10-19 15:40:00,64.2,64.21,64.18,64.2,54709.0,36.1963,36.2019,36.185,36.1963,54709.0
2017-10-19 15:45:00,64.19,64.27,64.19,64.27,127091.0,36.1907,36.2358,36.1907,36.2358,127091.0
2017-10-19 15:50:00,64.27,64.31,64.24,64.28,122044.0,36.2358,36.2583,36.2188,36.2414,122044.0
2017-10-19 15:55:00,64.29,64.39,64.27,64.37,317936.0,36.247,36.3034,36.2358,36.2921,317936.0
2017-10-20 09:30:00,64.49,64.69,64.48,64.57,416909.0,36.3598,36.4726,36.3542,36.4049,416909.0
2017-10-20 09:35:00,64.56,64.67,64.53,64.59,48887.0,36.3993,36.4613,36.3824,36.4162,48887.0
2017-10-20 09:40:00,64.59,64.63,64.55,64.6,53320.0,36.4162,36.4387,36.3936,36.4218,53320.0
2017-10-20 09:45:00,64.6,64.76,64.57,64.68,133496.0,36.4218,36.512,36.4049,36.4669,133496.0
2017-10-20 09:50:00,64.67,64.76,64.64,64.75,85540.0,36.4613,36.512,36.4444,36.5064,85540.0
2017-10-20 09:55:00,64.75,64.75,64.62,64.62,47014.0,36.5064,36.5064,36.4331,36.4331,47014.0
2017-10-20 10:00:00,64.61,64.78,64.56,64.75,51137.0,36.4275,36.5233,36.3993,36.5064,51137.0
2017-10-20 10:05:00,64.73,64.77,64.67,64.74,36910.0,36.4951,36.5177,36.4613,36.5008,36910.0
2017-10-20 10:10:00,64.74,64.9,64.73,64.89,65499.0,36.5008,36.591,36.4951,36.5853,65499.0
2017-10-20 10:15:00,64.89,64.89,64.78,64.88,55776.0,36.5853,36.5853,36.5233,36.5797,55776.0
2017-10-20 10:20:00,64.88,64.93,64.86,64.91,44449.0,36.5797,36.6079,36.5684,36.5966,44449.0
2017-10-20 10:25:00,64.9,64.91,64.87,64.9,32970.0,36.591,36.5966,36.574,36.591,32970.0
2017-10-20 10:30:00,64.89,64.9,64.85,64.89,80921.0,36.5853,36.591,36.5628,36.5853,80921.0
2017-10-20 10:35:00,64.89,64.91,64.86,64.87,47841.0,36.5853,36.5966,36.5684,36.574,47841.0
2017-10-20 10:40:00,64.87,64.88,64.76,64.77,32702.0,36.574,36.5797,36.512,36.5177,32702.0
2017-10-20 10:45:00,64.77,64.77,64.71,64.73,49338.0,36.5177,36.5177,36.4838,36.4951,49338.0
2017-10-20 10:50:00,64.73,64.74,64.7,64.72,24987.0,36.4951,36.5008,36.4782,36.4895,24987.0
2017-10-20 10:55:00,64.72,64.75,64.72,64.75,36602.0,36.4895,36.5064,36.4895,36.5064,36602.0
2017-10-20 11:00:00,64.74,64.81,64.73,64.8,45053.0,36.5008,36.5402,36.4951,36.5346,45053.0
2017-10-20 11:05:00,64.79,64.8,64.78,64.78,30109.0,36.5289,36.5346,36.5233,36.5233,30109.0
2017-10-20 11:10:00,64.79,64.8,64.73,64.73,27776.0,36.5289,36.5346,36.4951,36.4951,27776.0
2017-10-20 11:15:00,64.74,64.74,64.68,64.74,34956.0,36.5008,36.5008,36.4669,36.5008,34956.0
2017-10-20 11:20:00,64.74,64.82,64.72,64.81,46209.0,36.5008,36.5459,36.4895,36.5402,46209.0
2017-10-20 11:25:00,64.81,64.82,64.69,64.7,37733.0,36.5402,36.5459,36.4726,36.4782,37733.0
2017-10-20 11:30:00,64.69,64.72,64.66,64.66,34366.0,36.4726,36.4895,36.4556,36.4556,34366.0
2017-10-20 11:35:00,64.67,64.7,64.63,64.64,30748.0,36.4613,36.4782,36.4387,36.4444,30748.0
2017-10-20 11:40:00,64.64,64.66,64.58,64.59,25832.0,36.4444,36.4556,36.4105,36.4162,25832.0
2017-10-20 11:45:00,64.59,64.6,64.53,64.6,38907.0,36.4162,36.4218,36.3824,36.4218,38907.0
2017-10-20 11:50:00,64.59,64.66,64.59,64.66,60202.0,36.4162,36.4556,36.4162,36.4556,60202.0
2017-10-20 11:55:00,64.66,64.71,64.65,64.7,21980.0,36.4556,36.4838,36.45,36.4782,21980.0
2017-10-20 12:00:00,64.71,64.71,64.63,64.63,25981.0,36.4838,36.4838,36.4387,36.4387,25981.0
2017-10-20 12:05:00,64.63,64.66,64.62,64.66,21132.0,36.4387,36.4556,36.4331,36.4556,21132.0
2017-10-20 12:10:00,64.66,64.67,64.64,64.64,18771.0,36.4556,36.4613,36.4444,36.4444,18771.0
2017-10-20 12:15:00,64.65,64.67,64.63,64.64,19803.0,36.45,36.4613,36.4387,36.4444,19803.0
2017-10-20 12:20:00,64.64,64.67,64.63,64.66,14900.0,36.4444,36.4613,36.4387,36.4556,14900.0
2017-10-20 12:25:00,64.66,64.66,64.61,64.64,27360.0,36.4556,36.4556,36.4275,36.4444,27360.0
2017-10-20 12:30:00,64.65,64.65,64.61,64.61,26191.0,36.45,36.45,36.4275,36.4275,26191.0
2017-10-20 12:35:00,64.61,64.64,64.6,64.63,34393.0,36.4275,36.4444,36.4218,36.4387,34393.0
2017-10-20 12:40:00,64.63,64.66,64.62,64.64,14481.0,36.4387,36.4556,36.4331,36.4444,14481.0
2017-10-20 12:45:00,64.65,64.65,64.63,64.64,15365.0,36.45,36.45,36.4387,36.4444,15365.0
2017-10-20 12:50:00,64.64,64.68,64.63,64.67,24707.0,36.4444,36.4669,36.4387,36.4613,24707.0
2017-10-20 12:55:00,64.67,64.68,64.66,64.67,19559.0,36.4613,36.4669,36.4556,36.4613,19559.0
2017-10-20 13:00:00,64.68,64.71,64.66,64.71,28403.0,36.4669,36.4838,36.4556,36.4838,28403.0
2017-10-20 13:05:00,64.7,64.75,64.69,64.74,40650.0,36.4782,36.5064,36.4726,36.5008,40650.0
2017-10-20 13:10:00,64.74,64.79,64.73,64.77,41043.0,36.5008,36.5289,36.4951,36.5177,41043.0
2017-10-20 13:15:00,64.77,64.84,64.77,64.83,38538.0,36.5177,36.5571,36.5177,36.5515,38538.0
2017-10-20 13:20:00,64.82,64.85,64.81,64.84,25325.0,36.5459,36.5628,36.5402,36.5571,25325.0
2017-10-20 13:25:00,64.84,64.9,64.82,64.89,29126.0,36.5571,36.591,36.5459,36.5853,29126.0
2017-10-20 13:30:00,64.89,64.9,64.83,64.84,30882.0,36.5853,36.591,36.5515,36.5571,30882.0
2017-10-20 13:35:00,64.84,65.02,64.83,64.99,88896.0,36.5571,36.6586,36.5515,36.6417,88896.0
2017-10-20 13:40:00,64.99,65.08,64.96,65.05,63650.0,36.6417,36.6924,36.6248,36.6755,63650.0
2017-10-20 13:45:00,65.05,65.1,65.05,65.08,83394.0,36.6755,36.7037,36.6755,36.6924,83394.0
2017-10-20 13:50:00,65.08,65.1,65.06,65.09,56775.0,36.6924,36.7037,36.6812,36.6981,56775.0
2017-10-20 13:55:00,65.1,65.14,65.04,65.04,99422.0,36.7037,36.7263,36.6699,36.6699,99422.0
2017-10-20 14:00:00,65.04,65.11,65.03,65.09,66012.0,36.6699,36.7094,36.6643,36.6981,66012.0
2017-10-20 14:05:00,65.09,65.13,65.05,65.07,45420.0,36.6981,36.7206,36.6755,36.6868,45420.0
2017-10-20 14:10:00,65.06,65.12,65.04,65.05,40007.0,36.6812,36.715,36.6699,36.6755,40007.0
2017-10-20 14:15:00,65.04,65.05,64.98,64.98,30565.0,36.6699,36.6755,36.6361,36.6361,30565.0
2017-10-20 14:20:00,64.98,65.02,64.93,64.98,53065.0,36.6361,36.6586,36.6079,36.6361,53065.0
2017-10-20 14:25:00,64.98,64.98,64.95,64.97,34479.0,36.6361,36.6361,36.6192,36.6304,34479.0
2017-10-20 14:30:00,64.97,65.03,64.96,65.01,65922.0,36.6304,36.6643,36.6248,36.653,65922.0
2017-10-20 14:35:00,65.0,65.1,64.97,64.99,215305.0,36.6473,36.7037,36.6304,36.6417,215305.0
2017-10-20 14:40:00,64.99,65.01,64.95,64.97,63099.0,36.6417,36.653,36.6192,36.6304,63099.0
2017-10-20 14:45:00,64.98,65.01,64.93,64.93,40814.0,36.6361,36.653,36.6079,36.6079,40814.0
2017-10-20 14:50:00,64.92,64.94,64.9,64.92,46155.0,36.6022,36.6135,36.591,36.6022,46155.0
2017-10-20 14:55:00,64.91,64.93,64.87,64.9,46728.0,36.5966,36.6079,36.574,36.591,46728.0
2017-10-20 15:00:00,64.91,64.97,64.9,64.94,45309.0,36.5966,36.6304,36.591,36.6135,45309.0
2017-10-20 15:05:00,64.93,64.94,64.9,64.93,65386.0,36.6079,36.6135,36.591,36.6079,65386.0
2017-10-20 15:10:00,64.92,64.95,64.9,64.9,37547.0,36.6022,36.6192,36.591,36.591,37547.0
2017-10-20 15:15:00,64.9,64.91,64.87,64.88,37635.0,36.591,36.5966,36.574,36.5797,37635.0
2017-10-20 15:20:00,64.88,64.9,64.83,64.83,68354.0,36.5797,36.591,36.5515,36.5515,68354.0
2017-10-20 15:25:00,64.84,64.84,64.76,64.78,64747.0,36.5571,36.5571,36.512,36.5233,64747.0
2017-10-20 15:30:00,64.78,64.83,64.77,64.8,94547.0,36.5233,36.5515,36.5177,36.5346,94547.0
2017-10-20 15:35:00,64.8,64.87,64.79,64.86,76929.0,36.5346,36.574,36.5289,36.5684,76929.0
2017-10-20 15:40:00,64.86,64.9,64.84,64.85,110028.0,36.5684,36.591,36.5571,36.5628,110028.0
2017-10-20 15:45:00,64.85,64.86,64.82,64.84,89603.0,36.5628,36.5684,36.5459,36.5571,89603.0
2017-10-20 15:50:00,64.85,64.86,64.83,64.84,109236.0,36.5628,36.5684,36.5515,36.5571,109236.0
2017-10-20 15:55:00,64.83,65.0,64.83,65.0,410371.0,36.5515,36.6473,36.5515,36.6473,410371.0
2017-10-23 09:30:00,64.99,65.08,64.91,65.04,319210.0,36.6417,36.6924,36.5966,36.6699,319210.0
2017-10-23 09:35:00,65.01,65.03,64.78,64.83,60854.0,36.653,36.6643,36.5233,36.5515,60854.0
2017-10-23 09:40:00,64.84,64.9,64.79,64.87,39687.0,36.5571,36.591,36.5289,36.574,39687.0
2017-10-23 09:45:00,64.88,64.96,64.84,64.88,58437.0,36.5797,36.6248,36.5571,36.5797,58437.0
2017-10-23 09:50:00,64.88,65.1,64.85,65.1,71492.0,36.5797,36.7037,36.5628,36.7037,71492.0
2017-10-23 09:55:00,65.1,65.16,64.99,65.0,54940.0,36.7037,36.7376,36.6417,36.6473,54940.0
2017-10-23 10:00:00,64.99,65.04,64.96,64.98,41287.0,36.6417,36.6699,36.6248,36.6361,41287.0
2017-10-23 10:05:00,64.98,65.01,64.94,64.94,53148.0,36.6361,36.653,36.6135,36.6135,53148.0
2017-10-23 10:10:00,64.94,64.96,64.9,64.9,50383.0,36.6135,36.6248,36.591,36.591,50383.0
2017-10-23 10:15:00,64.9,64.93,64.85,64.87,58940.0,36.591,36.6079,36.5628,36.574,58940.0
2017-10-23 10:20:00,64.87,64.91,64.83,64.85,33645.0,36.574,36.5966,36.5515,36.5628,33645.0
2017-10-23 10:25:00,64.85,64.86,64.79,64.79,34015.0,36.5628,36.5684,36.5289,36.5289,34015.0
2017-10-23 10:30:00,64.8,64.85,64.77,64.77,73906.0,36.5346,36.5628,36.5177,36.5177,73906.0
2017-10-23 10:35:00,64.78,64.81,64.76,64.77,33566.0,36.5233,36.5402,36.512,36.5177,33566.0
2017-10-23 10:40:00,64.77,64.81,64.75,64.76,32741.0,36.5177,36.5402,36.5064,36.512,32741.0
2017-10-23 10:45:00,64.76,64.8,64.75,64.77,44359.0,36.512,36.5346,36.5064,36.5177,44359.0
2017-10-23 10:50:00,64.77,64.82,64.77,64.78,28304.0,36.5177,36.5459,36.5177,36.5233,28304.0
2017-10-23 10:55:00,64.78,64.81,64.75,64.76,56665.0,36.5233,36.5402,36.5064,36.512,56665.0
2017-10-23 11:00:00,64.76,64.76,64.73,64.73,22344.0,36.512,36.512,36.4951,36.4951,22344.0
2017-10-23 11:05:00,64.73,64.73,64.71,64.72,26395.0,36.4951,36.4951,36.4838,36.4895,26395.0
2017-10-23 11:10:00,64.73,64.74,64.69,64.71,39723.0,36.4951,36.5008,36.4726,36.4838,39723.0
2017-10-23 11:15:00,64.72,64.72,64.69,64.7,39193.0,36.4895,36.4895,36.4726,36.4782,39193.0
2017-10-23 11:20:00,64.7,64.72,64.68,64.71,52340.0,36.4782,36.4895,36.4669,36.4838,52340.0
2017-10-23 11:25:00,64.71,64.76,64.7,64.76,35814.0,36.4838,36.512,36.4782,36.512,35814.0
2017-10-23 11:30:00,64.76,64.76,64.7,64.73,65507.0,36.512,36.512,36.4782,36.4951,65507.0
2017-10-23 11:35:00,64.73,64.74,64.71,64.72,25095.0,36.4951,36.5008,36.4838,36.4895,25095.0
2017-10-23 11:40:00,64.71,64.72,64.7,64.71,43054.0,36.4838,36.4895,36.4782,36.4838,43054.0
2017-10-23 11:45:00,64.7,64.76,64.7,64.75,59704.0,36.4782,36.512,36.4782,36.5064,59704.0
2017-10-23 11:50:00,64.75,64.76,64.73,64.74,24063.0,36.5064,36.512,36.4951,36.5008,24063.0
2017-10-23 11:55:00,64.74,64.77,64.73,64.74,33971.0,36.5008,36.5177,36.4951,36.5008,33971.0
2017-10-23 12:00:00,64.74,64.76,64.7,64.7,38870.0,36.5008,36.512,36.4782,36.4782,38870.0
2017-10-23 12:05:00,64.7,64.71,64.69,64.7,49563.0,36.4782,36.4838,36.4726,36.4782,49563.0
2017-10-23 12:10:00,64.7,64.72,64.69,64.69,18559.0,36.4782,36.4895,36.4726,36.4726,18559.0
2017-10-23 12:15:00,64.7,64.7,64.68,64.69,30108.0,36.4782,36.4782,36.4669,36.4726,30108.0
2017-10-23 12:20:00,64.68,64.71,64.67,64.71,34252.0,36.4669,36.4838,36.4613,36.4838,34252.0
2017-10-23 12:25:00,64.7,64.73,64.69,64.69,16813.0,36.4782,36.4951,36.4726,36.4726,16813.0
2017-10-23 12:30:00,64.7,64.7,64.68,64.69,21833.0,36.4782,36.4782,36.4669,36.4726,21833.0
2017-10-23 12:35:00,64.68,64.74,64.68,64.71,29550.0,36.4669,36.5008,36.4669,36.4838,29550.0
2017-10-23 12:40:00,64.72,64.73,64.71,64.73,12146.0,36.4895,36.4951,36.4838,36.4951,12146.0
2017-10-23 12:45:00,64.72,64.74,64.69,64.7,23900.0,36.4895,36.5008,36.4726,36.4782,23900.0
2017-10-23 12:50:00,64.7,64.73,64.69,64.72,18611.0,36.4782,36.4951,36.4726,36.4895,18611.0
2017-10-23 12:55:00,64.73,64.74,64.71,64.74,16926.0,36.4951,36.5008,36.4838,36.5008,16926.0
2017-10-23 13:00:00,64.73,64.74,64.71,64.72,13110.0,36.4951,36.5008,36.4838,36.4895,13110.0
2017-10-23 13:05:00,64.73,64.73,64.72,64.72,11685.0,36.4951,36.4951,36.4895,36.4895,11685.0
2017-10-23 13:10:00,64.73,64.73,64.67,64.69,23541.0,36.4951,36.4951,36.4613,36.4726,23541.0
2017-10-23 13:15:00,64.69,64.69,64.65,64.67,30683.0,36.4726,36.4726,36.45,36.4613,30683.0
2017-10-23 13:20:00,64.67,64.68,64.64,64.66,34940.0,36.4613,36.4669,36.4444,36.4556,34940.0
2017-10-23 13:25:00,64.66,64.68,64.66,64.67,15437.0,36.4556,36.4669,36.4556,36.4613,15437.0
2017-10-23 13:30:00,64.68,64.68,64.61,64.63,27296.0,36.4669,36.4669,36.4275,36.4387,27296.0
2017-10-23 13:35:00,64.63,64.69,64.63,64.69,20040.0,36.4387,36.4726,36.4387,36.4726,20040.0
2017-10-23 13:40:00,64.69,64.69,64.65,64.66,11905.0,36.4726,36.4726,36.45,36.4556,11905.0
2017-10-23 13:45:00,64.66,64.7,64.65,64.68,20764.0,36.4556,36.4782,36.45,36.4669,20764.0
2017-10-23 13:50:00,64.69,64.69,64.64,64.66,22284.0,36.4726,36.4726,36.4444,36.4556,22284.0
2017-10-23 13:55:00,64.66,64.66,64.62,64.64,30858.0,36.4556,36.4556,36.4331,36.4444,30858.0
2017-10-23 14:00:00,64.63,64.65,64.62,64.64,27297.0,36.4387,36.45,36.4331,36.4444,27297.0
2017-10-23 14:05:00,64.63,64.64,64.6,64.62,48387.0,36.4387,36.4444,36.4218,36.4331,48387.0
2017-10-23 14:10:00,64.63,64.64,64.55,64.55,36509.0,36.4387,36.4444,36.3936,36.3936,36509.0
2017-10-23 14:15:00,64.56,64.58,64.5,64.51,76931.0,36.3993,36.4105,36.3654,36.3711,76931.0
2017-10-23 14:20:00,64.51,64.55,64.5,64.52,46481.0,36.3711,36.3936,36.3654,36.3767,46481.0
2017-10-23 14:25:00,64.52,64.53,64.5,64.51,38355.0,36.3767,36.3824,36.3654,36.3711,38355.0
2017-10-23 14:30:00,64.51,64.51,64.46,64.48,55028.0,36.3711,36.3711,36.3429,36.3542,55028.0
2017-10-23 14:35:00,64.49,64.49,64.46,64.47,36425.0,36.3598,36.3598,36.3429,36.3485,36425.0
2017-10-23 14:40:00,64.47,64.49,64.45,64.47,37136.0,36.3485,36.3598,36.3372,36.3485,37136.0
2017-10-23 14:45:00,64.47,64.47,64.43,64.44,33789.0,36.3485,36.3485,36.326,36.3316,33789.0
2017-10-23 14:50:00,64.44,64.45,64.4,64.42,66867.0,36.3316,36.3372,36.3091,36.3203,66867.0
2017-10-23 14:55:00,64.41,64.42,64.38,64.39,49984.0,36.3147,36.3203,36.2978,36.3034,49984.0
2017-10-23 15:00:00,64.38,64.39,64.33,64.34,56717.0,36.2978,36.3034,36.2696,36.2752,56717.0
2017-10-23 15:05:00,64.33,64.34,64.24,64.34,112606.0,36.2696,36.2752,36.2188,36.2752,112606.0
2017-10-23 15:10:00,64.34,64.39,64.34,64.39,25596.0,36.2752,36.3034,36.2752,36.3034,25596.0
2017-10-23 15:15:00,64.39,64.45,64.38,64.45,44225.0,36.3034,36.3372,36.2978,36.3372,44225.0
2017-10-23 15:20:00,64.45,64.48,64.44,64.47,52866.0,36.3372,36.3542,36.3316,36.3485,52866.0
2017-10-23 15:25:00,64.47,64.51,64.46,64.51,42709.0,36.3485,36.3711,36.3429,36.3711,42709.0
2017-10-23 15:30:00,64.51,64.56,64.51,64.52,78751.0,36.3711,36.3993,36.3711,36.3767,78751.0
2017-10-23 15:35:00,64.52,64.53,64.49,64.51,68869.0,36.3767,36.3824,36.3598,36.3711,68869.0
2017-10-23 15:40:00,64.51,64.56,64.5,64.56,60335.0,36.3711,36.3993,36.3654,36.3993,60335.0
2017-10-23 15:45:00,64.56,64.6,64.52,64.52,93808.0,36.3993,36.4218,36.3767,36.3767,93808.0
2017-10-23 15:50:00,64.53,64.59,64.52,64.56,130653.0,36.3824,36.4162,36.3767,36.3993,130653.0
2017-10-23 15:55:00,64.56,64.57,64.49,64.52,332682.0,36.3993,36.4049,36.3598,36.3767,332682.0
2017-10-24 09:30:00,64.39,64.44,64.21,64.23,194968.0,36.3034,36.3316,36.2019,36.2132,194968.0
2017-10-24 09:35:00,64.21,64.24,64.09,64.1,83128.0,36.2019,36.2188,36.1343,36.1399,83128.0
2017-10-24 09:40:00,64.11,64.11,63.65,63.67,151264.0,36.1456,36.1456,35.8862,35.8975,151264.0
2017-10-24 09:45:00,63.67,63.86,63.58,63.83,164990.0,35.8975,36.0046,35.8467,35.9877,164990.0
2017-10-24 09:50:00,63.84,64.07,63.8,63.96,161860.0,35.9933,36.123,35.9708,36.061,161860.0
2017-10-24 09:55:00,63.96,64.0,63.87,63.93,187459.0,36.061,36.0835,36.0102,36.0441,187459.0
2017-10-24 10:00:00,63.94,63.96,63.77,63.79,135183.0,36.0497,36.061,35.9539,35.9651,135183.0
2017-10-24 10:05:00,63.79,63.81,63.78,63.79,79254.0,35.9651,35.9764,35.9595,35.9651,79254.0
2017-10-24 10:10:00,63.8,63.87,63.77,63.85,91053.0,35.9708,36.0102,35.9539,35.999,91053.0
2017-10-24 10:15:00,63.85,63.87,63.8,63.8,39876.0,35.999,36.0102,35.9708,35.9708,39876.0
2017-10-24 10:20:00,63.8,63.89,63.78,63.88,46839.0,35.9708,36.0215,35.9595,36.0159,46839.0
2017-10-24 10:25:00,63.88,63.89,63.85,63.86,68708.0,36.0159,36.0215,35.999,36.0046,68708.0
2017-10-24 10:30:00,63.85,63.93,63.85,63.86,74828.0,35.999,36.0441,35.999,36.0046,74828.0
2017-10-24 10:35:00,63.86,63.87,63.77,63.78,80483.0,36.0046,36.0102,35.9539,35.9595,80483.0
2017-10-24 10:40:00,63.79,63.82,63.71,63.71,68932.0,35.9651,35.9821,35.92,35.92,68932.0
2017-10-24 10:45:00,63.71,63.75,63.7,63.7,56974.0,35.92,35.9426,35.9144,35.9144,56974.0
2017-10-24 10:50:00,63.7,63.77,63.66,63.76,96731.0,35.9144,35.9539,35.8918,35.9482,96731.0
2017-10-24 10:55:00,63.77,63.81,63.68,63.69,59947.0,35.9539,35.9764,35.9031,35.9088,59947.0
2017-10-24 11:00:00,63.68,63.7,63.65,63.69,40159.0,35.9031,35.9144,35.8862,35.9088,40159.0
2017-10-24 11:05:00,63.69,63.71,63.63,63.65,54311.0,35.9088,35.92,35.8749,35.8862,54311.0
2017-10-24 11:10:00,63.66,63.67,63.63,63.65,44320.0,35.8918,35.8975,35.8749,35.8862,44320.0
2017-10-24 11:15:00,63.65,63.69,63.65,63.67,66225.0,35.8862,35.9088,35.8862,35.8975,66225.0
2017-10-24 11:20:00,63.67,63.78,63.66,63.72,161758.0,35.8975,35.9595,35.8918,35.9257,161758.0
2017-10-24 11:25:00,63.71,63.72,63.6,63.65,66376.0,35.92,35.9257,35.858,35.8862,66376.0
2017-10-24 11:30:00,63.65,63.67,63.62,63.66,50888.0,35.8862,35.8975,35.8693,35.8918,50888.0
2017-10-24 11:35:00,63.67,63.73,63.66,63.72,55172.0,35.8975,35.9313,35.8918,35.9257,55172.0
2017-10-24 11:40:00,63.72,63.72,63.7,63.71,52895.0,35.9257,35.9257,35.9144,35.92,52895.0
2017-10-24 11:45:00,63.71,63.72,63.61,63.63,78609.0,35.92,35.9257,35.8637,35.8749,78609.0
2017-10-24 11:50:00,63.62,63.71,63.62,63.68,46618.0,35.8693,35.92,35.8693,35.9031,46618.0
2017-10-24 11:55:00,63.67,63.72,63.64,63.71,54106.0,35.8975,35.9257,35.8806,35.92,54106.0
2017-10-24 12:00:00,63.72,63.72,63.66,63.67,34704.0,35.9257,35.9257,35.8918,35.8975,34704.0
2017-10-24 12:05:00,63.67,63.68,63.61,63.67,59574.0,35.8975,35.9031,35.8637,35.8975,59574.0
2017-10-24 12:10:00,63.68,63.76,63.68,63.76,40278.0,35.9031,35.9482,35.9031,35.9482,40278.0
2017-10-24 12:15:00,63.76,63.76,63.71,63.73,31563.0,35.9482,35.9482,35.92,35.9313,31563.0
2017-10-24 12:20:00,63.73,63.73,63.69,63.73,43410.0,35.9313,35.9313,35.9088,35.9313,43410.0
2017-10-24 12:25:00,63.73,63.73,63.7,63.71,14811.0,35.9313,35.9313,35.9144,35.92,14811.0
2017-10-24 12:30:00,63.71,63.71,63.64,63.65,28399.0,35.92,35.92,35.8806,35.8862,28399.0
2017-10-24 12:35:00,63.65,63.74,63.62,63.73,51659.0,35.8862,35.9369,35.8693,35.9313,51659.0
2017-10-24 12:40:00,63.73,63.75,63.72,63.73,37710.0,35.9313,35.9426,35.9257,35.9313,37710.0
2017-10-24 12:45:00,63.73,63.81,63.72,63.81,82876.0,35.9313,35.9764,35.9257,35.9764,82876.0
2017-10-24 12:50:00,63.81,63.82,63.78,63.81,35576.0,35.9764,35.9821,35.9595,35.9764,35576.0
2017-10-24 12:55:00,63.81,63.82,63.78,63.81,37298.0,35.9764,35.9821,35.9595,35.9764,37298.0
2017-10-24 13:00:00,63.82,63.85,63.79,63.83,54538.0,35.9821,35.999,35.9651,35.9877,54538.0
2017-10-24 13:05:00,63.83,63.83,63.81,63.81,26918.0,35.9877,35.9877,35.9764,35.9764,26918.0
2017-10-24 13:10:00,63.81,63.85,63.81,63.84,37402.0,35.9764,35.999,35.9764,35.9933,37402.0
2017-10-24 13:15:00,63.84,63.85,63.82,63.83,23097.0,35.9933,35.999,35.9821,35.9877,23097.0
2017-10-24 13:20:00,63.83,63.88,63.82,63.87,44346.0,35.9877,36.0159,35.9821,36.0102,44346.0
2017-10-24 13:25:00,63.88,63.88,63.86,63.87,40790.0,36.0159,36.0159,36.0046,36.0102,40790.0
2017-10-24 13:30:00,63.87,63.94,63.87,63.94,42352.0,36.0102,36.0497,36.0102,36.0497,42352.0
2017-10-24 13:35:00,63.93,64.01,63.92,64.0,52196.0,36.0441,36.0892,36.0384,36.0835,52196.0
2017-10-24 13:40:00,64.01,64.09,64.0,64.08,37120.0,36.0892,36.1343,36.0835,36.1286,37120.0
2017-10-24 13:45:00,64.09,64.09,63.95,63.96,62505.0,36.1343,36.1343,36.0553,36.061,62505.0
2017-10-24 13:50:00,63.95,63.96,63.9,63.95,29348.0,36.0553,36.061,36.0272,36.0553,29348.0
2017-10-24 13:55:00,63.95,63.98,63.92,63.97,45524.0,36.0553,36.0723,36.0384,36.0666,45524.0
2017-10-24 14:00:00,63.98,63.98,63.92,63.93,36018.0,36.0723,36.0723,36.0384,36.0441,36018.0
2017-10-24 14:05:00,63.91,63.95,63.9,63.94,37571.0,36.0328,36.0553,36.0272,36.0497,37571.0
2017-10-24 14:10:00,63.94,63.94,63.9,63.93,26911.0,36.0497,36.0497,36.0272,36.0441,26911.0
2017-10-24 14:15:00,63.93,63.95,63.92,63.93,33640.0,36.0441,36.0553,36.0384,36.0441,33640.0
2017-10-24 14:20:00,63.93,63.96,63.92,63.96,40754.0,36.0441,36.061,36.0384,36.061,40754.0
2017-10-24 14:25:00,63.96,63.96,63.93,63.94,56479.0,36.061,36.061,36.0441,36.0497,56479.0
2017-10-24 14:30:00,63.94,63.99,63.93,63.99,47582.0,36.0497,36.0779,36.0441,36.0779,47582.0
2017-10-24 14:35:00,63.98,63.99,63.93,63.96,52305.0,36.0723,36.0779,36.0441,36.061,52305.0
2017-10-24 14:40:00,63.97,63.97,63.93,63.95,52618.0,36.0666,36.0666,36.0441,36.0553,52618.0
2017-10-24 14:45:00,63.96,63.96,63.93,63.95,26237.0,36.061,36.061,36.0441,36.0553,26237.0
2017-10-24 14:50:00,63.94,63.95,63.92,63.95,51206.0,36.0497,36.0553,36.0384,36.0553,51206.0
2017-10-24 14:55:00,63.95,63.97,63.93,63.97,40946.0,36.0553,36.0666,36.0441,36.0666,40946.0
2017-10-24 15:00:00,63.98,64.05,63.98,64.03,56167.0,36.0723,36.1117,36.0723,36.1005,56167.0
2017-10-24 15:05:00,64.03,64.04,63.94,63.97,66359.0,36.1005,36.1061,36.0497,36.0666,66359.0
2017-10-24 15:10:00,63.98,64.0,63.96,63.98,40152.0,36.0723,36.0835,36.061,36.0723,40152.0
2017-10-24 15:15:00,63.99,64.0,63.9,63.9,74006.0,36.0779,36.0835,36.0272,36.0272,74006.0
2017-10-24 15:20:00,63.91,63.94,63.9,63.93,73492.0,36.0328,36.0497,36.0272,36.0441,73492.0
2017-10-24 15:25:00,63.93,63.95,63.88,63.88,42178.0,36.0441,36.0553,36.0159,36.0159,42178.0
2017-10-24 15:30:00,63.88,64.02,63.88,64.02,79022.0,36.0159,36.0948,36.0159,36.0948,79022.0
2017-10-24 15:35:00,64.02,64.03,63.98,64.02,77513.0,36.0948,36.1005,36.0723,36.0948,77513.0
2017-10-24 15:40:00,64.01,64.05,63.98,64.04,127526.0,36.0892,36.1117,36.0723,36.1061,127526.0
2017-10-24 15:45:00,64.03,64.06,63.99,64.06,133044.0,36.1005,36.1174,36.0779,36.1174,133044.0
2017-10-24 15:50:00,64.05,64.13,64.04,64.1,126439.0,36.1117,36.1568,36.1061,36.1399,126439.0
2017-10-24 15:55:00,64.11,64.16,64.07,64.13,408560.0,36.1456,36.1737,36.123,36.1568,408560.0
2017-10-25 09:30:00,64.2,64.45,64.12,64.36,141636.0,36.1963,36.3372,36.1512,36.2865,141636.0
2017-10-25 09:35:00,64.36,64.38,64.01,64.05,90369.0,36.2865,36.2978,36.0892,36.1117,90369.0
2017-10-25 09:40:00,64.06,64.41,64.06,64.36,91386.0,36.1174,36.3147,36.1174,36.2865,91386.0
2017-10-25 09:45:00,64.36,64.37,64.18,64.2,80747.0,36.2865,36.2921,36.185,36.1963,80747.0
2017-10-25 09:50:00,64.2,64.25,64.06,64.06,74891.0,36.1963,36.2245,36.1174,36.1174,74891.0
2017-10-25 09:55:00,64.06,64.14,64.04,64.09,67822.0,36.1174,36.1625,36.1061,36.1343,67822.0
2017-10-25 10:00:00,64.09,64.18,64.03,64.18,50371.0,36.1343,36.185,36.1005,36.185,50371.0
2017-10-25 10:05:00,64.17,64.3,64.15,64.24,69379.0,36.1794,36.2527,36.1681,36.2188,69379.0
2017-10-25 10:10:00,64.24,64.26,64.15,64.2,70412.0,36.2188,36.2301,36.1681,36.1963,70412.0
2017-10-25 10:15:00,64.21,64.25,64.18,64.18,81663.0,36.2019,36.2245,36.185,36.185,81663.0
2017-10-25 10:20:00,64.17,64.31,64.17,64.25,52982.0,36.1794,36.2583,36.1794,36.2245,52982.0
2017-10-25 10:25:00,64.25,64.29,64.24,64.28,39095.0,36.2245,36.247,36.2188,36.2414,39095.0
2017-10-25 10:30:00,64.28,64.29,64.2,64.28,48059.0,36.2414,36.247,36.1963,36.2414,48059.0
2017-10-25 10:35:00,64.28,64.31,64.24,64.3,71749.0,36.2414,36.2583,36.2188,36.2527,71749.0
2017-10-25 10:40:00,64.3,64.31,64.11,64.11,64828.0,36.2527,36.2583,36.1456,36.1456,64828.0
2017-10-25 10:45:00,64.12,64.14,63.91,63.94,76806.0,36.1512,36.1625,36.0328,36.0497,76806.0
2017-10-25 10:50:00,63.94,63.97,63.9,63.91,69930.0,36.0497,36.0666,36.0272,36.0328,69930.0
2017-10-25 10:55:00,63.91,63.91,63.76,63.78,71633.0,36.0328,36.0328,35.9482,35.9595,71633.0
2017-10-25 11:00:00,63.78,63.78,63.61,63.66,94999.0,35.9595,35.9595,35.8637,35.8918,94999.0
2017-10-25 11:05:00,63.66,63.73,63.66,63.7,80349.0,35.8918,35.9313,35.8918,35.9144,80349.0
2017-10-25 11:10:00,63.69,63.73,63.63,63.65,65574.0,35.9088,35.9313,35.8749,35.8862,65574.0
2017-10-25 11:15:00,63.66,63.72,63.63,63.67,60442.0,35.8918,35.9257,35.8749,35.8975,60442.0
2017-10-25 11:20:00,63.68,63.75,63.66,63.66,67449.0,35.9031,35.9426,35.8918,35.8918,67449.0
2017-10-25 11:25:00,63.67,63.68,63.6,63.64,78460.0,35.8975,35.9031,35.858,35.8806,78460.0
2017-10-25 11:30:00,63.63,63.68,63.61,63.67,68114.0,35.8749,35.9031,35.8637,35.8975,68114.0
2017-10-25 11:35:00,63.68,63.68,63.53,63.55,58034.0,35.9031,35.9031,35.8185,35.8298,58034.0
2017-10-25 11:40:00,63.55,63.57,63.47,63.5,88956.0,35.8298,35.8411,35.7847,35.8016,88956.0
2017-10-25 11:45:00,63.5,63.62,63.49,63.54,63235.0,35.8016,35.8693,35.796,35.8242,63235.0
2017-10-25 11:50:00,63.54,63.57,63.42,63.43,73491.0,35.8242,35.8411,35.7565,35.7622,73491.0
2017-10-25 11:55:00,63.43,63.64,63.41,63.64,57898.0,35.7622,35.8806,35.7509,35.8806,57898.0
2017-10-25 12:00:00,63.63,63.78,63.63,63.77,60828.0,35.8749,35.9595,35.8749,35.9539,60828.0
2017-10-25 12:05:00,63.77,63.78,63.67,63.72,40676.0,35.9539,35.9595,35.8975,35.9257,40676.0
2017-10-25 12:10:00,63.72,63.75,63.7,63.73,33002.0,35.9257,35.9426,35.9144,35.9313,33002.0
2017-10-25 12:15:00,63.73,63.77,63.7,63.76,34303.0,35.9313,35.9539,35.9144,35.9482,34303.0
2017-10-25 12:20:00,63.75,63.78,63.65,63.69,38633.0,35.9426,35.9595,35.8862,35.9088,38633.0
2017-10-25 12:25:00,63.68,63.77,63.68,63.73,48219.0,35.9031,35.9539,35.9031,35.9313,48219.0
2017-10-25 12:30:00,63.72,63.73,63.66,63.67,37252.0,35.9257,35.9313,35.8918,35.8975,37252.0
2017-10-25 12:35:00,63.67,63.73,63.63,63.66,35513.0,35.8975,35.9313,35.8749,35.8918,35513.0
2017-10-25 12:40:00,63.66,63.72,63.63,63.7,30776.0,35.8918,35.9257,35.8749,35.9144,30776.0
2017-10-25 12:45:00,63.7,63.75,63.61,63.62,31857.0,35.9144,35.9426,35.8637,35.8693,31857.0
2017-10-25 12:50:00,63.6,63.64,63.56,63.62,34602.0,35.858,35.8806,35.8355,35.8693,34602.0
2017-10-25 12:55:00,63.6,63.61,63.54,63.54,36965.0,35.858,35.8637,35.8242,35.8242,36965.0
2017-10-25 13:00:00,63.54,63.63,63.54,63.61,38615.0,35.8242,35.8749,35.8242,35.8637,38615.0
2017-10-25 13:05:00,63.61,63.65,63.61,63.65,32512.0,35.8637,35.8862,35.8637,35.8862,32512.0
2017-10-25 13:10:00,63.65,63.7,63.64,63.7,43847.0,35.8862,35.9144,35.8806,35.9144,43847.0
2017-10-25 13:15:00,63.69,63.69,63.59,63.61,46674.0,35.9088,35.9088,35.8524,35.8637,46674.0
2017-10-25 13:20:00,63.61,63.61,63.53,63.56,35146.0,35.8637,35.8637,35.8185,35.8355,35146.0
2017-10-25 13:25:00,63.57,63.57,63.44,63.54,56006.0,35.8411,35.8411,35.7678,35.8242,56006.0
2017-10-25 13:30:00,63.54,63.58,63.5,63.5,32031.0,35.8242,35.8467,35.8016,35.8016,32031.0
2017-10-25 13:35:00,63.51,63.52,63.45,63.48,45060.0,35.8073,35.8129,35.7734,35.7904,45060.0
2017-10-25 13:40:00,63.48,63.51,63.44,63.45,66694.0,35.7904,35.8073,35.7678,35.7734,66694.0
2017-10-25 13:45:00,63.45,63.51,63.44,63.47,43540.0,35.7734,35.8073,35.7678,35.7847,43540.0
2017-10-25 13:50:00,63.47,63.5,63.46,63.49,45747.0,35.7847,35.8016,35.7791,35.796,45747.0
2017-10-25 13:55:00,63.5,63.5,63.42,63.43,64500.0,35.8016,35.8016,35.7565,35.7622,64500.0
2017-10-25 14:00:00,63.42,63.59,63.39,63.57,104165.0,35.7565,35.8524,35.7396,35.8411,104165.0
2017-10-25 14:05:00,63.56,63.65,63.56,63.6,79456.0,35.8355,35.8862,35.8355,35.858,79456.0
2017-10-25 14:10:00,63.59,63.65,63.58,63.64,54035.0,35.8524,35.8862,35.8467,35.8806,54035.0
2017-10-25 14:15:00,63.64,63.65,63.56,63.6,66825.0,35.8806,35.8862,35.8355,35.858,66825.0
2017-10-25 14:20:00,63.61,63.65,63.59,63.65,80402.0,35.8637,35.8862,35.8524,35.8862,80402.0
2017-10-25 14:25:00,63.65,63.69,63.59,63.62,70337.0,35.8862,35.9088,35.8524,35.8693,70337.0
2017-10-25 14:30:00,63.61,63.62,63.56,63.57,65071.0,35.8637,35.8693,35.8355,35.8411,65071.0
2017-10-25 14:35:00,63.57,63.63,63.54,63.55,66368.0,35.8411,35.8749,35.8242,35.8298,66368.0
2017-10-25 14:40:00,63.54,63.59,63.53,63.58,56728.0,35.8242,35.8524,35.8185,35.8467,56728.0
2017-10-25 14:45:00,63.58,63.58,63.54,63.55,50565.0,35.8467,35.8467,35.8242,35.8298,50565.0
2017-10-25 14:50:00,63.55,63.63,63.55,63.63,79155.0,35.8298,35.8749,35.8298,35.8749,79155.0
2017-10-25 14:55:00,63.62,63.64,63.59,63.61,77535.0,35.8693,35.8806,35.8524,35.8637,77535.0
2017-10-25 15:00:00,63.62,63.64,63.6,63.62,111127.0,35.8693,35.8806,35.858,35.8693,111127.0
2017-10-25 15:05:00,63.63,63.64,63.59,63.6,95293.0,35.8749,35.8806,35.8524,35.858,95293.0
2017-10-25 15:10:00,63.59,63.63,63.59,63.63,106505.0,35.8524,35.8749,35.8524,35.8749,106505.0
2017-10-25 15:15:00,63.62,63.65,63.6,63.65,113715.0,35.8693,35.8862,35.858,35.8862,113715.0
2017-10-25 15:20:00,63.65,63.68,63.59,63.68,170801.0,35.8862,35.9031,35.8524,35.9031,170801.0
2017-10-25 15:25:00,63.68,63.76,63.67,63.76,127032.0,35.9031,35.9482,35.8975,35.9482,127032.0
2017-10-25 15:30:00,63.76,63.84,63.75,63.8,191973.0,35.9482,35.9933,35.9426,35.9708,191973.0
2017-10-25 15:35:00,63.8,63.84,63.78,63.8,107819.0,35.9708,35.9933,35.9595,35.9708,107819.0
2017-10-25 15:40:00,63.8,63.8,63.75,63.77,76526.0,35.9708,35.9708,35.9426,35.9539,76526.0
2017-10-25 15:45:00,63.76,63.77,63.69,63.69,124068.0,35.9482,35.9539,35.9088,35.9088,124068.0
2017-10-25 15:50:00,63.7,63.8,63.68,63.78,134616.0,35.9144,35.9708,35.9031,35.9595,134616.0
2017-10-25 15:55:00,63.78,63.82,63.72,63.79,282677.0,35.9595,35.9821,35.9257,35.9651,282677.0
2017-10-26 09:30:00,64.34,64.88,64.16,64.84,203189.0,36.2752,36.5797,36.1737,36.5571,203189.0
2017-10-26 09:35:00,64.83,64.86,63.82,63.88,228481.0,36.5515,36.5684,35.9821,36.0159,228481.0
2017-10-26 09:40:00,63.87,64.84,63.71,64.82,170841.0,36.0102,36.5571,35.92,36.5459,170841.0
2017-10-26 09:45:00,64.77,65.22,64.68,64.96,137929.0,36.5177,36.7714,36.4669,36.6248,137929.0
2017-10-26 09:50:00,64.96,65.1,64.59,64.68,153809.0,36.6248,36.7037,36.4162,36.4669,153809.0
2017-10-26 09:55:00,64.67,65.22,64.64,65.15,168236.0,36.4613,36.7714,36.4444,36.7319,168236.0
2017-10-26 10:00:00,65.18,65.65,65.1,65.54,156967.0,36.7488,37.0138,36.7037,36.9518,156967.0
2017-10-26 10:05:00,65.57,65.85,65.38,65.41,219144.0,36.9687,37.1266,36.8616,36.8785,219144.0
2017-10-26 10:10:00,65.41,65.6,65.3,65.46,80947.0,36.8785,36.9856,36.8165,36.9067,80947.0
2017-10-26 10:15:00,65.47,65.49,65.2,65.32,65844.0,36.9123,36.9236,36.7601,36.8278,65844.0
2017-10-26 10:20:00,65.31,65.35,65.03,65.23,85200.0,36.8221,36.8447,36.6643,36.777,85200.0
2017-10-26 10:25:00,65.2,65.37,65.2,65.21,94053.0,36.7601,36.8559,36.7601,36.7657,94053.0
2017-10-26 10:30:00,65.21,65.29,65.03,65.06,77750.0,36.7657,36.8108,36.6643,36.6812,77750.0
2017-10-26 10:35:00,65.07,65.11,64.91,65.08,70019.0,36.6868,36.7094,36.5966,36.6924,70019.0
2017-10-26 10:40:00,65.07,65.08,64.69,64.77,96877.0,36.6868,36.6924,36.4726,36.5177,96877.0
2017-10-26 10:45:00,64.78,64.83,64.69,64.74,72100.0,36.5233,36.5515,36.4726,36.5008,72100.0
2017-10-26 10:50:00,64.76,64.8,64.56,64.7,63282.0,36.512,36.5346,36.3993,36.4782,63282.0
2017-10-26 10:55:00,64.7,64.85,64.61,64.8,97234.0,36.4782,36.5628,36.4275,36.5346,97234.0
2017-10-26 11:00:00,64.77,64.83,64.61,64.64,59920.0,36.5177,36.5515,36.4275,36.4444,59920.0
2017-10-26 11:05:00,64.64,64.65,64.51,64.53,44014.0,36.4444,36.45,36.3711,36.3824,44014.0
2017-10-26 11:10:00,64.54,64.68,64.53,64.64,36752.0,36.388,36.4669,36.3824,36.4444,36752.0
2017-10-26 11:15:00,64.63,64.73,64.61,64.68,69670.0,36.4387,36.4951,36.4275,36.4669,69670.0
2017-10-26 11:20:00,64.68,64.94,64.65,64.91,65457.0,36.4669,36.6135,36.45,36.5966,65457.0
2017-10-26 11:25:00,64.93,65.07,64.92,64.99,93753.0,36.6079,36.6868,36.6022,36.6417,93753.0
2017-10-26 11:30:00,65.0,65.17,65.0,65.11,59677.0,36.6473,36.7432,36.6473,36.7094,59677.0
2017-10-26 11:35:00,65.1,65.29,65.09,65.23,91665.0,36.7037,36.8108,36.6981,36.777,91665.0
2017-10-26 11:40:00,65.24,65.3,65.05,65.29,65886.0,36.7827,36.8165,36.6755,36.8108,65886.0
2017-10-26 11:45:00,65.29,65.57,65.25,65.56,99747.0,36.8108,36.9687,36.7883,36.9631,99747.0
2017-10-26 11:50:00,65.56,65.69,65.48,65.66,158025.0,36.9631,37.0364,36.918,37.0195,158025.0
2017-10-26 11:55:00,65.66,65.66,65.29,65.3,61700.0,37.0195,37.0195,36.8108,36.8165,61700.0
2017-10-26 12:00:00,65.29,65.31,65.15,65.23,54827.0,36.8108,36.8221,36.7319,36.777,54827.0
2017-10-26 12:05:00,65.23,65.38,65.23,65.28,29586.0,36.777,36.8616,36.777,36.8052,29586.0
2017-10-26 12:10:00,65.28,65.34,65.2,65.28,46252.0,36.8052,36.839,36.7601,36.8052,46252.0
2017-10-26 12:15:00,65.3,65.37,65.26,65.33,29045.0,36.8165,36.8559,36.7939,36.8334,29045.0
2017-10-26 12:20:00,65.34,65.36,65.27,65.33,32459.0,36.839,36.8503,36.7996,36.8334,32459.0
2017-10-26 12:25:00,65.33,65.33,65.24,65.33,39387.0,36.8334,36.8334,36.7827,36.8334,39387.0
2017-10-26 12:30:00,65.32,65.34,65.2,65.25,33886.0,36.8278,36.839,36.7601,36.7883,33886.0
2017-10-26 12:35:00,65.22,65.25,65.13,65.24,40401.0,36.7714,36.7883,36.7206,36.7827,40401.0
2017-10-26 12:40:00,65.23,65.25,65.16,65.2,31885.0,36.777,36.7883,36.7376,36.7601,31885.0
2017-10-26 12:45:00,65.2,65.22,65.17,65.18,41343.0,36.7601,36.7714,36.7432,36.7488,41343.0
2017-10-26 12:50:00,65.17,65.2,65.13,65.15,36995.0,36.7432,36.7601,36.7206,36.7319,36995.0
2017-10-26 12:55:00,65.15,65.17,65.1,65.14,44985.0,36.7319,36.7432,36.7037,36.7263,44985.0
2017-10-26 13:00:00,65.14,65.18,65.09,65.14,50723.0,36.7263,36.7488,36.6981,36.7263,50723.0
2017-10-26 13:05:00,65.12,65.16,65.1,65.11,21888.0,36.715,36.7376,36.7037,36.7094,21888.0
2017-10-26 13:10:00,65.1,65.17,65.07,65.16,33606.0,36.7037,36.7432,36.6868,36.7376,33606.0
2017-10-26 13:15:00,65.15,65.21,65.14,65.2,32228.0,36.7319,36.7657,36.7263,36.7601,32228.0
2017-10-26 13:20:00,65.21,65.31,65.2,65.3,38892.0,36.7657,36.8221,36.7601,36.8165,38892.0
2017-10-26 13:25:00,65.31,65.4,65.31,65.38,34089.0,36.8221,36.8729,36.8221,36.8616,34089.0
2017-10-26 13:30:00,65.39,65.49,65.38,65.46,54379.0,36.8672,36.9236,36.8616,36.9067,54379.0
2017-10-26 13:35:00,65.46,65.55,65.45,65.53,59369.0,36.9067,36.9574,36.9011,36.9462,59369.0
2017-10-26 13:40:00,65.55,65.69,65.54,65.68,50399.0,36.9574,37.0364,36.9518,37.0307,50399.0
2017-10-26 13:45:00,65.68,65.79,65.65,65.79,70368.0,37.0307,37.0927,37.0138,37.0927,70368.0
2017-10-26 13:50:00,65.78,65.78,65.64,65.7,61954.0,37.0871,37.0871,37.0082,37.042,61954.0
2017-10-26 13:55:00,65.7,65.79,65.69,65.79,81404.0,37.042,37.0927,37.0364,37.0927,81404.0
2017-10-26 14:00:00,65.77,65.93,65.75,65.92,137442.0,37.0815,37.1717,37.0702,37.166,137442.0
2017-10-26 14:05:00,65.91,65.93,65.73,65.74,109332.0,37.1604,37.1717,37.0589,37.0646,109332.0
2017-10-26 14:10:00,65.74,65.85,65.73,65.77,45528.0,37.0646,37.1266,37.0589,37.0815,45528.0
2017-10-26 14:15:00,65.77,65.86,65.77,65.79,67617.0,37.0815,37.1322,37.0815,37.0927,67617.0
2017-10-26 14:20:00,65.79,65.87,65.77,65.79,59784.0,37.0927,37.1379,37.0815,37.0927,59784.0
2017-10-26 14:25:00,65.79,65.85,65.76,65.81,62974.0,37.0927,37.1266,37.0758,37.104,62974.0
2017-10-26 14:30:00,65.81,65.83,65.79,65.83,62635.0,37.104,37.1153,37.0927,37.1153,62635.0
2017-10-26 14:35:00,65.83,65.85,65.73,65.73,69668.0,37.1153,37.1266,37.0589,37.0589,69668.0
2017-10-26 14:40:00,65.73,65.79,65.7,65.75,52987.0,37.0589,37.0927,37.042,37.0702,52987.0
2017-10-26 14:45:00,65.75,65.77,65.66,65.74,60584.0,37.0702,37.0815,37.0195,37.0646,60584.0
2017-10-26 14:50:00,65.73,65.77,65.68,65.76,63306.0,37.0589,37.0815,37.0307,37.0758,63306.0
2017-10-26 14:55:00,65.77,65.85,65.75,65.83,76445.0,37.0815,37.1266,37.0702,37.1153,76445.0
2017-10-26 15:00:00,65.83,65.89,65.81,65.87,79166.0,37.1153,37.1491,37.104,37.1379,79166.0
2017-10-26 15:05:00,65.87,65.87,65.76,65.79,94646.0,37.1379,37.1379,37.0758,37.0927,94646.0
2017-10-26 15:10:00,65.8,65.83,65.76,65.79,75591.0,37.0984,37.1153,37.0758,37.0927,75591.0
2017-10-26 15:15:00,65.78,65.84,65.75,65.84,94380.0,37.0871,37.1209,37.0702,37.1209,94380.0
2017-10-26 15:20:00,65.84,65.84,65.75,65.8,129113.0,37.1209,37.1209,37.0702,37.0984,129113.0
2017-10-26 15:25:00,65.79,65.83,65.71,65.8,111689.0,37.0927,37.1153,37.0476,37.0984,111689.0
2017-10-26 15:30:00,65.8,65.84,65.71,65.75,159524.0,37.0984,37.1209,37.0476,37.0702,159524.0
2017-10-26 15:35:00,65.76,65.83,65.73,65.75,170886.0,37.0758,37.1153,37.0589,37.0702,170886.0
2017-10-26 15:40:00,65.76,65.86,65.75,65.83,174890.0,37.0758,37.1322,37.0702,37.1153,174890.0
2017-10-26 15:45:00,65.82,65.83,65.73,65.83,204256.0,37.1097,37.1153,37.0589,37.1153,204256.0
2017-10-26 15:50:00,65.82,65.94,65.81,65.89,334754.0,37.1097,37.1773,37.104,37.1491,334754.0
2017-10-26 15:55:00,65.9,65.9,65.77,65.78,496019.0,37.1548,37.1548,37.0815,37.0871,496019.0
2017-10-27 09:30:00,65.55,65.77,65.21,65.46,161117.0,36.9574,37.0815,36.7657,36.9067,161117.0
2017-10-27 09:35:00,65.43,65.6,65.18,65.24,87088.0,36.8898,36.9856,36.7488,36.7827,87088.0
2017-10-27 09:40:00,65.27,65.37,65.22,65.32,68640.0,36.7996,36.8559,36.7714,36.8278,68640.0
2017-10-27 09:45:00,65.33,65.38,65.04,65.09,75732.0,36.8334,36.8616,36.6699,36.6981,75732.0
2017-10-27 09:50:00,65.09,65.13,64.97,65.06,57748.0,36.6981,36.7206,36.6304,36.6812,57748.0
2017-10-27 09:55:00,65.05,65.24,65.0,65.21,62834.0,36.6755,36.7827,36.6473,36.7657,62834.0
2017-10-27 10:00:00,65.21,65.59,65.19,65.54,116920.0,36.7657,36.98,36.7545,36.9518,116920.0
2017-10-27 10:05:00,65.52,65.7,65.45,65.68,77311.0,36.9405,37.042,36.9011,37.0307,77311.0
2017-10-27 10:10:00,65.68,65.69,65.51,65.63,71083.0,37.0307,37.0364,36.9349,37.0025,71083.0
2017-10-27 10:15:00,65.62,65.62,65.54,65.58,47207.0,36.9969,36.9969,36.9518,36.9743,47207.0
2017-10-27 10:20:00,65.57,65.6,65.52,65.52,59391.0,36.9687,36.9856,36.9405,36.9405,59391.0
2017-10-27 10:25:00,65.52,65.52,65.41,65.42,39335.0,36.9405,36.9405,36.8785,36.8841,39335.0
2017-10-27 10:30:00,65.41,65.41,65.29,65.39,55309.0,36.8785,36.8785,36.8108,36.8672,55309.0
2017-10-27 10:35:00,65.39,65.47,65.22,65.35,82878.0,36.8672,36.9123,36.7714,36.8447,82878.0
2017-10-27 10:40:00,65.35,65.48,65.3,65.37,136926.0,36.8447,36.918,36.8165,36.8559,136926.0
2017-10-27 10:45:00,65.37,65.56,65.36,65.51,160710.0,36.8559,36.9631,36.8503,36.9349,160710.0
2017-10-27 10:50:00,65.52,65.52,65.38,65.49,57796.0,36.9405,36.9405,36.8616,36.9236,57796.0
2017-10-27 10:55:00,65.49,65.49,65.35,65.4,79297.0,36.9236,36.9236,36.8447,36.8729,79297.0
2017-10-27 11:00:00,65.37,65.4,65.17,65.26,60168.0,36.8559,36.8729,36.7432,36.7939,60168.0
2017-10-27 11:05:00,65.26,65.43,65.25,65.38,78432.0,36.7939,36.8898,36.7883,36.8616,78432.0
2017-10-27 11:10:00,65.39,65.41,65.35,65.36,31218.0,36.8672,36.8785,36.8447,36.8503,31218.0
2017-10-27 11:15:00,65.36,65.37,65.25,65.28,87219.0,36.8503,36.8559,36.7883,36.8052,87219.0
2017-10-27 11:20:00,65.27,65.39,65.27,65.29,55842.0,36.7996,36.8672,36.7996,36.8108,55842.0
2017-10-27 11:25:00,65.29,65.35,65.21,65.22,59964.0,36.8108,36.8447,36.7657,36.7714,59964.0
2017-10-27 11:30:00,65.23,65.3,65.21,65.24,50883.0,36.777,36.8165,36.7657,36.7827,50883.0
2017-10-27 11:35:00,65.23,65.24,65.15,65.16,41893.0,36.777,36.7827,36.7319,36.7376,41893.0
2017-10-27 11:40:00,65.16,65.17,65.1,65.16,41914.0,36.7376,36.7432,36.7037,36.7376,41914.0
2017-10-27 11:45:00,65.16,65.21,65.14,65.2,43683.0,36.7376,36.7657,36.7263,36.7601,43683.0
2017-10-27 11:50:00,65.2,65.21,65.15,65.18,55417.0,36.7601,36.7657,36.7319,36.7488,55417.0
2017-10-27 11:55:00,65.19,65.24,65.17,65.21,59711.0,36.7545,36.7827,36.7432,36.7657,59711.0
2017-10-27 12:00:00,65.22,65.23,65.19,65.23,39034.0,36.7714,36.777,36.7545,36.777,39034.0
2017-10-27 12:05:00,65.23,65.37,65.22,65.29,59925.0,36.777,36.8559,36.7714,36.8108,59925.0
2017-10-27 12:10:00,65.31,65.31,65.24,65.25,34150.0,36.8221,36.8221,36.7827,36.7883,34150.0
2017-10-27 12:15:00,65.25,65.28,65.17,65.18,90089.0,36.7883,36.8052,36.7432,36.7488,90089.0
2017-10-27 12:20:00,65.19,65.25,65.12,65.12,48329.0,36.7545,36.7883,36.715,36.715,48329.0
2017-10-27 12:25:00,65.11,65.19,65.09,65.16,93287.0,36.7094,36.7545,36.6981,36.7376,93287.0
2017-10-27 12:30:00,65.17,65.17,65.11,65.12,32962.0,36.7432,36.7432,36.7094,36.715,32962.0
2017-10-27 12:35:00,65.12,65.14,65.06,65.14,33412.0,36.715,36.7263,36.6812,36.7263,33412.0
2017-10-27 12:40:00,65.15,65.15,65.07,65.07,31252.0,36.7319,36.7319,36.6868,36.6868,31252.0
2017-10-27 12:45:00,65.07,65.08,65.0,65.01,48278.0,36.6868,36.6924,36.6473,36.653,48278.0
2017-10-27 12:50:00,65.01,65.03,65.0,65.02,33899.0,36.653,36.6643,36.6473,36.6586,33899.0
2017-10-27 12:55:00,65.01,65.01,64.95,64.98,23595.0,36.653,36.653,36.6192,36.6361,23595.0
2017-10-27 13:00:00,64.98,65.03,64.97,65.0,28229.0,36.6361,36.6643,36.6304,36.6473,28229.0
2017-10-27 13:05:00,65.0,65.0,64.93,64.97,28276.0,36.6473,36.6473,36.6079,36.6304,28276.0
2017-10-27 13:10:00,64.98,64.99,64.92,64.99,29074.0,36.6361,36.6417,36.6022,36.6417,29074.0
2017-10-27 13:15:00,64.99,65.0,64.95,64.97,23450.0,36.6417,36.6473,36.6192,36.6304,23450.0
2017-10-27 13:20:00,64.97,64.98,64.92,64.93,21912.0,36.6304,36.6361,36.6022,36.6079,21912.0
2017-10-27 13:25:00,64.94,64.94,64.86,64.87,35166.0,36.6135,36.6135,36.5684,36.574,35166.0
2017-10-27 13:30:00,64.88,64.93,64.88,64.88,52537.0,36.5797,36.6079,36.5797,36.5797,52537.0
2017-10-27 13:35:00,64.89,64.89,64.82,64.83,31328.0,36.5853,36.5853,36.5459,36.5515,31328.0
2017-10-27 13:40:00,64.83,64.86,64.8,64.84,44094.0,36.5515,36.5684,36.5346,36.5571,44094.0
2017-10-27 13:45:00,64.84,64.92,64.84,64.9,28284.0,36.5571,36.6022,36.5571,36.591,28284.0
2017-10-27 13:50:00,64.9,64.96,64.89,64.94,39418.0,36.591,36.6248,36.5853,36.6135,39418.0
2017-10-27 13:55:00,64.95,65.0,64.94,64.98,31655.0,36.6192,36.6473,36.6135,36.6361,31655.0
2017-10-27 14:00:00,64.98,64.99,64.92,64.93,29450.0,36.6361,36.6417,36.6022,36.6079,29450.0
2017-10-27 14:05:00,64.94,65.0,64.93,64.94,74453.0,36.6135,36.6473,36.6079,36.6135,74453.0
2017-10-27 14:10:00,64.94,64.99,64.93,64.98,30130.0,36.6135,36.6417,36.6079,36.6361,30130.0
2017-10-27 14:15:00,64.98,65.06,64.97,65.05,48816.0,36.6361,36.6812,36.6304,36.6755,48816.0
2017-10-27 14:20:00,65.05,65.08,65.0,65.01,54255.0,36.6755,36.6924,36.6473,36.653,54255.0
2017-10-27 14:25:00,65.01,65.02,64.99,65.01,32142.0,36.653,36.6586,36.6417,36.653,32142.0
2017-10-27 14:30:00,65.01,65.05,65.0,65.04,34034.0,36.653,36.6755,36.6473,36.6699,34034.0
2017-10-27 14:35:00,65.03,65.03,65.0,65.02,28452.0,36.6643,36.6643,36.6473,36.6586,28452.0
2017-10-27 14:40:00,65.02,65.02,64.96,64.96,52141.0,36.6586,36.6586,36.6248,36.6248,52141.0
2017-10-27 14:45:00,64.96,64.96,64.87,64.88,88270.0,36.6248,36.6248,36.574,36.5797,88270.0
2017-10-27 14:50:00,64.87,64.91,64.84,64.89,42087.0,36.574,36.5966,36.5571,36.5853,42087.0
2017-10-27 14:55:00,64.88,64.91,64.87,64.9,30453.0,36.5797,36.5966,36.574,36.591,30453.0
2017-10-27 15:00:00,64.89,64.9,64.88,64.89,42387.0,36.5853,36.591,36.5797,36.5853,42387.0
2017-10-27 15:05:00,64.9,64.97,64.89,64.93,63462.0,36.591,36.6304,36.5853,36.6079,63462.0
2017-10-27 15:10:00,64.93,64.96,64.91,64.94,56846.0,36.6079,36.6248,36.5966,36.6135,56846.0
2017-10-27 15:15:00,64.94,64.97,64.93,64.95,39063.0,36.6135,36.6304,36.6079,36.6192,39063.0
2017-10-27 15:20:00,64.95,64.97,64.95,64.97,93290.0,36.6192,36.6304,36.6192,36.6304,93290.0
2017-10-27 15:25:00,64.96,64.97,64.93,64.94,120742.0,36.6248,36.6304,36.6079,36.6135,120742.0
2017-10-27 15:30:00,64.94,64.95,64.9,64.93,102152.0,36.6135,36.6192,36.591,36.6079,102152.0
2017-10-27 15:35:00,64.94,64.94,64.83,64.84,74506.0,36.6135,36.6135,36.5515,36.5571,74506.0
2017-10-27 15:40:00,64.84,64.85,64.78,64.78,113201.0,36.5571,36.5628,36.5233,36.5233,113201.0
2017-10-27 15:45:00,64.78,64.85,64.78,64.78,107891.0,36.5233,36.5628,36.5233,36.5233,107891.0
2017-10-27 15:50:00,64.79,64.85,64.78,64.84,121069.0,36.5289,36.5628,36.5233,36.5571,121069.0
2017-10-27 15:55:00,64.84,64.92,64.76,64.92,330854.0,36.5571,36.6022,36.512,36.6022,330854.0
2017-10-30 09:30:00,64.75,64.8,64.59,64.64,104681.0,36.5064,36.5346,36.4162,36.4444,104681.0
2017-10-30 09:35:00,64.64,64.66,64.44,64.47,38921.0,36.4444,36.4556,36.3316,36.3485,38921.0
2017-10-30 09:40:00,64.47,64.57,64.4,64.4,44811.0,36.3485,36.4049,36.3091,36.3091,44811.0
2017-10-30 09:45:00,64.41,64.43,64.2,64.2,56644.0,36.3147,36.326,36.1963,36.1963,56644.0
2017-10-30 09:50:00,64.2,64.34,64.17,64.31,61599.0,36.1963,36.2752,36.1794,36.2583,61599.0
2017-10-30 09:55:00,64.32,64.33,64.2,64.23,38846.0,36.264,36.2696,36.1963,36.2132,38846.0
2017-10-30 10:00:00,64.23,64.29,64.19,64.2,34032.0,36.2132,36.247,36.1907,36.1963,34032.0
2017-10-30 10:05:00,64.19,64.21,64.08,64.09,66153.0,36.1907,36.2019,36.1286,36.1343,66153.0
2017-10-30 10:10:00,64.09,64.09,63.89,63.89,107367.0,36.1343,36.1343,36.0215,36.0215,107367.0
2017-10-30 10:15:00,63.9,63.9,63.79,63.81,84819.0,36.0272,36.0272,35.9651,35.9764,84819.0
2017-10-30 10:20:00,63.81,63.83,63.7,63.75,91260.0,35.9764,35.9877,35.9144,35.9426,91260.0
2017-10-30 10:25:00,63.76,63.94,63.74,63.91,50357.0,35.9482,36.0497,35.9369,36.0328,50357.0
2017-10-30 10:30:00,63.89,63.93,63.74,63.82,79539.0,36.0215,36.0441,35.9369,35.9821,79539.0
2017-10-30 10:35:00,63.82,63.82,63.71,63.81,68461.0,35.9821,35.9821,35.92,35.9764,68461.0
2017-10-30 10:40:00,63.82,63.99,63.81,63.94,95831.0,35.9821,36.0779,35.9764,36.0497,95831.0
2017-10-30 10:45:00,63.93,64.01,63.84,63.85,86884.0,36.0441,36.0892,35.9933,35.999,86884.0
2017-10-30 10:50:00,63.85,64.0,63.85,63.95,55539.0,35.999,36.0835,35.999,36.0553,55539.0
2017-10-30 10:55:00,63.95,63.97,63.91,63.95,40300.0,36.0553,36.0666,36.0328,36.0553,40300.0
2017-10-30 11:00:00,63.95,63.99,63.87,63.97,57165.0,36.0553,36.0779,36.0102,36.0666,57165.0
2017-10-30 11:05:00,63.97,64.0,63.94,63.94,48413.0,36.0666,36.0835,36.0497,36.0497,48413.0
2017-10-30 11:10:00,63.94,63.99,63.92,63.95,50931.0,36.0497,36.0779,36.0384,36.0553,50931.0
2017-10-30 11:15:00,63.94,64.06,63.93,64.03,45835.0,36.0497,36.1174,36.0441,36.1005,45835.0
2017-10-30 11:20:00,64.03,64.06,64.0,64.0,42385.0,36.1005,36.1174,36.0835,36.0835,42385.0
2017-10-30 11:25:00,63.99,63.99,63.9,63.94,122936.0,36.0779,36.0779,36.0272,36.0497,122936.0
2017-10-30 11:30:00,63.95,63.96,63.85,63.86,70906.0,36.0553,36.061,35.999,36.0046,70906.0
2017-10-30 11:35:00,63.85,63.86,63.74,63.75,61981.0,35.999,36.0046,35.9369,35.9426,61981.0
2017-10-30 11:40:00,63.75,63.82,63.71,63.81,67964.0,35.9426,35.9821,35.92,35.9764,67964.0
2017-10-30 11:45:00,63.82,63.82,63.66,63.73,123949.0,35.9821,35.9821,35.8918,35.9313,123949.0
2017-10-30 11:50:00,63.73,63.78,63.7,63.75,123898.0,35.9313,35.9595,35.9144,35.9426,123898.0
2017-10-30 11:55:00,63.75,63.85,63.75,63.79,142257.0,35.9426,35.999,35.9426,35.9651,142257.0
2017-10-30 12:00:00,63.8,63.83,63.69,63.83,169380.0,35.9708,35.9877,35.9088,35.9877,169380.0
2017-10-30 12:05:00,63.83,63.85,63.75,63.79,168764.0,35.9877,35.999,35.9426,35.9651,168764.0
2017-10-30 12:10:00,63.8,63.89,63.75,63.8,115033.0,35.9708,36.0215,35.9426,35.9708,115033.0
2017-10-30 12:15:00,63.8,63.82,63.73,63.82,97989.0,35.9708,35.9821,35.9313,35.9821,97989.0
2017-10-30 12:20:00,63.82,63.87,63.79,63.86,64791.0,35.9821,36.0102,35.9651,36.0046,64791.0
2017-10-30 12:25:00,63.86,63.88,63.79,63.86,63485.0,36.0046,36.0159,35.9651,36.0046,63485.0
2017-10-30 12:30:00,63.86,63.94,63.85,63.93,79379.0,36.0046,36.0497,35.999,36.0441,79379.0
2017-10-30 12:35:00,63.93,63.93,63.88,63.88,36980.0,36.0441,36.0441,36.0159,36.0159,36980.0
2017-10-30 12:40:00,63.88,63.96,63.87,63.92,44840.0,36.0159,36.061,36.0102,36.0384,44840.0
2017-10-30 12:45:00,63.93,63.94,63.88,63.89,29114.0,36.0441,36.0497,36.0159,36.0215,29114.0
2017-10-30 12:50:00,63.89,63.92,63.83,63.86,48986.0,36.0215,36.0384,35.9877,36.0046,48986.0
2017-10-30 12:55:00,63.86,63.87,63.81,63.81,21561.0,36.0046,36.0102,35.9764,35.9764,21561.0
2017-10-30 13:00:00,63.82,63.86,63.77,63.86,48474.0,35.9821,36.0046,35.9539,36.0046,48474.0
2017-10-30 13:05:00,63.86,63.9,63.83,63.9,34773.0,36.0046,36.0272,35.9877,36.0272,34773.0
2017-10-30 13:10:00,63.89,63.96,63.89,63.93,53639.0,36.0215,36.061,36.0215,36.0441,53639.0
2017-10-30 13:15:00,63.92,63.93,63.88,63.9,40243.0,36.0384,36.0441,36.0159,36.0272,40243.0
2017-10-30 13:20:00,63.9,63.91,63.84,63.87,35069.0,36.0272,36.0328,35.9933,36.0102,35069.0
2017-10-30 13:25:00,63.87,63.88,63.84,63.86,23408.0,36.0102,36.0159,35.9933,36.0046,23408.0
2017-10-30 13:30:00,63.86,63.95,63.86,63.91,59937.0,36.0046,36.0553,36.0046,36.0328,59937.0
2017-10-30 13:35:00,63.92,63.96,63.9,63.93,41088.0,36.0384,36.061,36.0272,36.0441,41088.0
2017-10-30 13:40:00,63.93,64.0,63.93,63.96,44041.0,36.0441,36.0835,36.0441,36.061,44041.0
2017-10-30 13:45:00,63.96,63.99,63.94,63.99,22549.0,36.061,36.0779,36.0497,36.0779,22549.0
2017-10-30 13:50:00,63.98,63.99,63.95,63.97,56129.0,36.0723,36.0779,36.0553,36.0666,56129.0
2017-10-30 13:55:00,63.97,63.98,63.93,63.96,61565.0,36.0666,36.0723,36.0441,36.061,61565.0
2017-10-30 14:00:00,63.96,64.05,63.95,64.05,55113.0,36.061,36.1117,36.0553,36.1117,55113.0
2017-10-30 14:05:00,64.05,64.15,64.05,64.11,45902.0,36.1117,36.1681,36.1117,36.1456,45902.0
2017-10-30 14:10:00,64.11,64.14,64.08,64.14,88715.0,36.1456,36.1625,36.1286,36.1625,88715.0
2017-10-30 14:15:00,64.13,64.17,64.12,64.15,77878.0,36.1568,36.1794,36.1512,36.1681,77878.0
2017-10-30 14:20:00,64.14,64.16,64.09,64.11,76875.0,36.1625,36.1737,36.1343,36.1456,76875.0
2017-10-30 14:25:00,64.12,64.16,64.11,64.12,79225.0,36.1512,36.1737,36.1456,36.1512,79225.0
2017-10-30 14:30:00,64.13,64.19,64.1,64.19,50164.0,36.1568,36.1907,36.1399,36.1907,50164.0
2017-10-30 14:35:00,64.19,64.19,64.11,64.13,99757.0,36.1907,36.1907,36.1456,36.1568,99757.0
2017-10-30 14:40:00,64.14,64.14,64.07,64.08,43543.0,36.1625,36.1625,36.123,36.1286,43543.0
2017-10-30 14:45:00,64.08,64.09,63.99,64.03,64942.0,36.1286,36.1343,36.0779,36.1005,64942.0
2017-10-30 14:50:00,64.03,64.03,63.92,63.93,54402.0,36.1005,36.1005,36.0384,36.0441,54402.0
2017-10-30 14:55:00,63.92,63.99,63.92,63.97,57553.0,36.0384,36.0779,36.0384,36.0666,57553.0
2017-10-30 15:00:00,63.97,63.97,63.93,63.96,42398.0,36.0666,36.0666,36.0441,36.061,42398.0
2017-10-30 15:05:00,63.96,64.0,63.93,63.98,54656.0,36.061,36.0835,36.0441,36.0723,54656.0
2017-10-30 15:10:00,63.98,64.0,63.93,63.98,72360.0,36.0723,36.0835,36.0441,36.0723,72360.0
2017-10-30 15:15:00,63.98,64.04,63.97,64.04,132329.0,36.0723,36.1061,36.0666,36.1061,132329.0
2017-10-30 15:20:00,64.04,64.1,64.03,64.1,64625.0,36.1061,36.1399,36.1005,36.1399,64625.0
2017-10-30 15:25:00,64.1,64.11,64.06,64.11,63445.0,36.1399,36.1456,36.1174,36.1456,63445.0
2017-10-30 15:30:00,64.11,64.14,64.08,64.13,123919.0,36.1456,36.1625,36.1286,36.1568,123919.0
2017-10-30 15:35:00,64.13,64.15,64.11,64.14,79855.0,36.1568,36.1681,36.1456,36.1625,79855.0
2017-10-30 15:40:00,64.14,64.18,64.13,64.16,74642.0,36.1625,36.185,36.1568,36.1737,74642.0
2017-10-30 15:45:00,64.16,64.18,64.15,64.17,115784.0,36.1737,36.185,36.1681,36.1794,115784.0
2017-10-30 15:50:00,64.18,64.18,64.08,64.09,127903.0,36.185,36.185,36.1286,36.1343,127903.0
2017-10-30 15:55:00,64.09,64.12,64.05,64.05,375011.0,36.1343,36.1512,36.1117,36.1117,375011.0
2017-10-31 09:30:00,63.99,64.1,63.83,64.0,122523.0,36.0779,36.1399,35.9877,36.0835,122523.0
2017-10-31 09:35:00,64.01,64.09,64.0,64.03,28850.0,36.0892,36.1343,36.0835,36.1005,28850.0
2017-10-31 09:40:00,64.03,64.12,64.0,64.1,59524.0,36.1005,36.1512,36.0835,36.1399,59524.0
2017-10-31 09:45:00,64.09,64.21,64.07,64.13,36197.0,36.1343,36.2019,36.123,36.1568,36197.0
2017-10-31 09:50:00,64.14,64.19,64.07,64.14,67991.0,36.1625,36.1907,36.123,36.1625,67991.0
2017-10-31 09:55:00,64.15,64.33,64.14,64.28,77819.0,36.1681,36.2696,36.1625,36.2414,77819.0
2017-10-31 10:00:00,64.28,64.35,64.24,64.29,67268.0,36.2414,36.2809,36.2188,36.247,67268.0
2017-10-31 10:05:00,64.29,64.31,64.25,64.26,15755.0,36.247,36.2583,36.2245,36.2301,15755.0
2017-10-31 10:10:00,64.25,64.31,64.19,64.25,55810.0,36.2245,36.2583,36.1907,36.2245,55810.0
2017-10-31 10:15:00,64.25,64.26,64.19,64.24,33371.0,36.2245,36.2301,36.1907,36.2188,33371.0
2017-10-31 10:20:00,64.25,64.26,64.19,64.26,40020.0,36.2245,36.2301,36.1907,36.2301,40020.0
2017-10-31 10:25:00,64.25,64.26,64.21,64.22,39777.0,36.2245,36.2301,36.2019,36.2076,39777.0
2017-10-31 10:30:00,64.21,64.3,64.21,64.27,42664.0,36.2019,36.2527,36.2019,36.2358,42664.0
2017-10-31 10:35:00,64.27,64.36,64.27,64.34,72641.0,36.2358,36.2865,36.2358,36.2752,72641.0
2017-10-31 10:40:00,64.34,64.37,64.28,64.3,47183.0,36.2752,36.2921,36.2414,36.2527,47183.0
2017-10-31 10:45:00,64.3,64.31,64.23,64.23,79554.0,36.2527,36.2583,36.2132,36.2132,79554.0
2017-10-31 10:50:00,64.24,64.25,64.11,64.12,64125.0,36.2188,36.2245,36.1456,36.1512,64125.0
2017-10-31 10:55:00,64.12,64.17,64.11,64.16,36185.0,36.1512,36.1794,36.1456,36.1737,36185.0
2017-10-31 11:00:00,64.17,64.31,64.16,64.3,207229.0,36.1794,36.2583,36.1737,36.2527,207229.0
2017-10-31 11:05:00,64.3,64.32,64.28,64.29,38430.0,36.2527,36.264,36.2414,36.247,38430.0
2017-10-31 11:10:00,64.3,64.39,64.3,64.36,52127.0,36.2527,36.3034,36.2527,36.2865,52127.0
2017-10-31 11:15:00,64.36,64.43,64.35,64.43,25893.0,36.2865,36.326,36.2809,36.326,25893.0
2017-10-31 11:20:00,64.43,64.44,64.39,64.43,36998.0,36.326,36.3316,36.3034,36.326,36998.0
2017-10-31 11:25:00,64.43,64.5,64.42,64.5,36164.0,36.326,36.3654,36.3203,36.3654,36164.0
2017-10-31 11:30:00,64.5,64.54,64.49,64.51,33320.0,36.3654,36.388,36.3598,36.3711,33320.0
2017-10-31 11:35:00,64.51,64.56,64.47,64.55,49556.0,36.3711,36.3993,36.3485,36.3936,49556.0
2017-10-31 11:40:00,64.54,64.57,64.52,64.54,46004.0,36.388,36.4049,36.3767,36.388,46004.0
2017-10-31 11:45:00,64.54,64.61,64.53,64.61,30333.0,36.388,36.4275,36.3824,36.4275,30333.0
2017-10-31 11:50:00,64.6,64.62,64.58,64.59,36800.0,36.4218,36.4331,36.4105,36.4162,36800.0
2017-10-31 11:55:00,64.59,64.62,64.58,64.61,45067.0,36.4162,36.4331,36.4105,36.4275,45067.0
2017-10-31 12:00:00,64.62,64.69,64.57,64.65,83229.0,36.4331,36.4726,36.4049,36.45,83229.0
2017-10-31 12:05:00,64.65,64.67,64.6,64.65,83976.0,36.45,36.4613,36.4218,36.45,83976.0
2017-10-31 12:10:00,64.65,64.66,64.62,64.63,34380.0,36.45,36.4556,36.4331,36.4387,34380.0
2017-10-31 12:15:00,64.63,64.66,64.62,64.63,34223.0,36.4387,36.4556,36.4331,36.4387,34223.0
2017-10-31 12:20:00,64.64,64.66,64.62,64.63,31553.0,36.4444,36.4556,36.4331,36.4387,31553.0
2017-10-31 12:25:00,64.63,64.66,64.63,64.63,25856.0,36.4387,36.4556,36.4387,36.4387,25856.0
2017-10-31 12:30:00,64.64,64.73,64.63,64.69,91516.0,36.4444,36.4951,36.4387,36.4726,91516.0
2017-10-31 12:35:00,64.69,64.7,64.63,64.64,67432.0,36.4726,36.4782,36.4387,36.4444,67432.0
2017-10-31 12:40:00,64.64,64.67,64.63,64.63,47165.0,36.4444,36.4613,36.4387,36.4387,47165.0
2017-10-31 12:45:00,64.63,64.66,64.63,64.66,24405.0,36.4387,36.4556,36.4387,36.4556,24405.0
2017-10-31 12:50:00,64.65,64.66,64.56,64.63,117955.0,36.45,36.4556,36.3993,36.4387,117955.0
2017-10-31 12:55:00,64.64,64.66,64.62,64.66,53521.0,36.4444,36.4556,36.4331,36.4556,53521.0
2017-10-31 13:00:00,64.65,64.7,64.65,64.67,20409.0,36.45,36.4782,36.45,36.4613,20409.0
2017-10-31 13:05:00,64.68,64.71,64.63,64.64,24504.0,36.4669,36.4838,36.4387,36.4444,24504.0
2017-10-31 13:10:00,64.64,64.67,64.63,64.66,33185.0,36.4444,36.4613,36.4387,36.4556,33185.0
2017-10-31 13:15:00,64.66,64.67,64.62,64.64,46274.0,36.4556,36.4613,36.4331,36.4444,46274.0
2017-10-31 13:20:00,64.65,64.65,64.62,64.64,98897.0,36.45,36.45,36.4331,36.4444,98897.0
2017-10-31 13:25:00,64.64,64.65,64.63,64.64,58799.0,36.4444,36.45,36.4387,36.4444,58799.0
2017-10-31 13:30:00,64.64,64.65,64.62,64.64,43890.0,36.4444,36.45,36.4331,36.4444,43890.0
2017-10-31 13:35:00,64.64,64.66,64.63,64.66,58967.0,36.4444,36.4556,36.4387,36.4556,58967.0
2017-10-31 13:40:00,64.65,64.68,64.65,64.67,22256.0,36.45,36.4669,36.45,36.4613,22256.0
2017-10-31 13:45:00,64.67,64.69,64.64,64.64,21068.0,36.4613,36.4726,36.4444,36.4444,21068.0
2017-10-31 13:50:00,64.64,64.67,64.64,64.64,35538.0,36.4444,36.4613,36.4444,36.4444,35538.0
2017-10-31 13:55:00,64.65,64.65,64.63,64.64,37928.0,36.45,36.45,36.4387,36.4444,37928.0
2017-10-31 14:00:00,64.64,64.66,64.61,64.63,124588.0,36.4444,36.4556,36.4275,36.4387,124588.0
2017-10-31 14:05:00,64.64,64.66,64.62,64.66,78066.0,36.4444,36.4556,36.4331,36.4556,78066.0
2017-10-31 14:10:00,64.65,64.65,64.63,64.64,37371.0,36.45,36.45,36.4387,36.4444,37371.0
2017-10-31 14:15:00,64.64,64.65,64.59,64.63,115204.0,36.4444,36.45,36.4162,36.4387,115204.0
2017-10-31 14:20:00,64.64,64.65,64.63,64.64,23678.0,36.4444,36.45,36.4387,36.4444,23678.0
2017-10-31 14:25:00,64.64,64.67,64.63,64.64,34773.0,36.4444,36.4613,36.4387,36.4444,34773.0
2017-10-31 14:30:00,64.64,64.65,64.52,64.53,63708.0,36.4444,36.45,36.3767,36.3824,63708.0
2017-10-31 14:35:00,64.53,64.56,64.51,64.54,30469.0,36.3824,36.3993,36.3711,36.388,30469.0
2017-10-31 14:40:00,64.55,64.56,64.5,64.51,66113.0,36.3936,36.3993,36.3654,36.3711,66113.0
2017-10-31 14:45:00,64.51,64.52,64.46,64.46,44483.0,36.3711,36.3767,36.3429,36.3429,44483.0
2017-10-31 14:50:00,64.45,64.46,64.39,64.41,36096.0,36.3372,36.3429,36.3034,36.3147,36096.0
2017-10-31 14:55:00,64.4,64.44,64.4,64.42,26815.0,36.3091,36.3316,36.3091,36.3203,26815.0
2017-10-31 15:00:00,64.42,64.44,64.35,64.35,30646.0,36.3203,36.3316,36.2809,36.2809,30646.0
2017-10-31 15:05:00,64.36,64.41,64.35,64.38,113428.0,36.2865,36.3147,36.2809,36.2978,113428.0
2017-10-31 15:10:00,64.38,64.42,64.37,64.4,133858.0,36.2978,36.3203,36.2921,36.3091,133858.0
2017-10-31 15:15:00,64.41,64.41,64.37,64.39,79997.0,36.3147,36.3147,36.2921,36.3034,79997.0
2017-10-31 15:20:00,64.38,64.4,64.25,64.25,100244.0,36.2978,36.3091,36.2245,36.2245,100244.0
2017-10-31 15:25:00,64.25,64.3,64.23,64.26,135975.0,36.2245,36.2527,36.2132,36.2301,135975.0
2017-10-31 15:30:00,64.25,64.26,64.16,64.17,91773.0,36.2245,36.2301,36.1737,36.1794,91773.0
2017-10-31 15:35:00,64.18,64.24,64.16,64.23,67426.0,36.185,36.2188,36.1737,36.2132,67426.0
2017-10-31 15:40:00,64.23,64.25,64.2,64.2,87829.0,36.2132,36.2245,36.1963,36.1963,87829.0
2017-10-31 15:45:00,64.2,64.21,64.14,64.14,139962.0,36.1963,36.2019,36.1625,36.1625,139962.0
2017-10-31 15:50:00,64.14,64.3,64.14,64.28,403311.0,36.1625,36.2527,36.1625,36.2414,403311.0
2017-10-31 15:55:00,64.28,64.33,64.23,64.23,530450.0,36.2414,36.2696,36.2132,36.2132,530450.0
2017-11-01 09:30:00,64.56,64.64,64.34,64.52,149749.0,36.3993,36.4444,36.2752,36.3767,149749.0
2017-11-01 09:35:00,64.51,64.78,64.43,64.68,73720.0,36.3711,36.5233,36.326,36.4669,73720.0
2017-11-01 09:40:00,64.69,64.75,64.61,64.63,42102.0,36.4726,36.5064,36.4275,36.4387,42102.0
2017-11-01 09:45:00,64.65,64.72,64.6,64.7,53236.0,36.45,36.4895,36.4218,36.4782,53236.0
2017-11-01 09:50:00,64.71,64.86,64.69,64.85,46679.0,36.4838,36.5684,36.4726,36.5628,46679.0
2017-11-01 09:55:00,64.85,64.93,64.79,64.93,54087.0,36.5628,36.6079,36.5289,36.6079,54087.0
2017-11-01 10:00:00,64.94,65.03,64.83,64.98,110927.0,36.6135,36.6643,36.5515,36.6361,110927.0
2017-11-01 10:05:00,64.96,64.96,64.84,64.86,85184.0,36.6248,36.6248,36.5571,36.5684,85184.0
2017-11-01 10:10:00,64.85,64.93,64.81,64.93,83228.0,36.5628,36.6079,36.5402,36.6079,83228.0
2017-11-01 10:15:00,64.93,65.02,64.89,64.9,175376.0,36.6079,36.6586,36.5853,36.591,175376.0
2017-11-01 10:20:00,64.91,64.95,64.85,64.85,69457.0,36.5966,36.6192,36.5628,36.5628,69457.0
2017-11-01 10:25:00,64.84,64.84,64.72,64.74,114301.0,36.5571,36.5571,36.4895,36.5008,114301.0
2017-11-01 10:30:00,64.75,64.82,64.73,64.8,66546.0,36.5064,36.5459,36.4951,36.5346,66546.0
2017-11-01 10:35:00,64.8,64.91,64.76,64.9,75081.0,36.5346,36.5966,36.512,36.591,75081.0
2017-11-01 10:40:00,64.9,64.9,64.87,64.88,48650.0,36.591,36.591,36.574,36.5797,48650.0
2017-11-01 10:45:00,64.88,64.94,64.84,64.84,81502.0,36.5797,36.6135,36.5571,36.5571,81502.0
2017-11-01 10:50:00,64.83,64.84,64.73,64.78,60039.0,36.5515,36.5571,36.4951,36.5233,60039.0
2017-11-01 10:55:00,64.77,64.87,64.77,64.87,34169.0,36.5177,36.574,36.5177,36.574,34169.0
2017-11-01 11:00:00,64.86,64.88,64.77,64.8,60029.0,36.5684,36.5797,36.5177,36.5346,60029.0
2017-11-01 11:05:00,64.8,64.83,64.73,64.82,43214.0,36.5346,36.5515,36.4951,36.5459,43214.0
2017-11-01 11:10:00,64.81,64.82,64.69,64.71,45677.0,36.5402,36.5459,36.4726,36.4838,45677.0
2017-11-01 11:15:00,64.71,64.74,64.7,64.72,31031.0,36.4838,36.5008,36.4782,36.4895,31031.0
2017-11-01 11:20:00,64.72,64.73,64.59,64.6,48649.0,36.4895,36.4951,36.4162,36.4218,48649.0
2017-11-01 11:25:00,64.61,64.67,64.59,64.65,38952.0,36.4275,36.4613,36.4162,36.45,38952.0
2017-11-01 11:30:00,64.65,64.7,64.59,64.59,50781.0,36.45,36.4782,36.4162,36.4162,50781.0
2017-11-01 11:35:00,64.59,64.67,64.58,64.67,31592.0,36.4162,36.4613,36.4105,36.4613,31592.0
2017-11-01 11:40:00,64.68,64.69,64.6,64.68,35729.0,36.4669,36.4726,36.4218,36.4669,35729.0
2017-11-01 11:45:00,64.68,64.73,64.65,64.73,35456.0,36.4669,36.4951,36.45,36.4951,35456.0
2017-11-01 11:50:00,64.74,64.8,64.72,64.74,37704.0,36.5008,36.5346,36.4895,36.5008,37704.0
2017-11-01 11:55:00,64.75,64.82,64.74,64.78,40417.0,36.5064,36.5459,36.5008,36.5233,40417.0
2017-11-01 12:00:00,64.77,64.78,64.64,64.67,32527.0,36.5177,36.5233,36.4444,36.4613,32527.0
2017-11-01 12:05:00,64.67,64.7,64.64,64.66,25807.0,36.4613,36.4782,36.4444,36.4556,25807.0
2017-11-01 12:10:00,64.65,64.72,64.64,64.69,44536.0,36.45,36.4895,36.4444,36.4726,44536.0
2017-11-01 12:15:00,64.68,64.84,64.68,64.83,43559.0,36.4669,36.5571,36.4669,36.5515,43559.0
2017-11-01 12:20:00,64.83,64.85,64.79,64.8,31012.0,36.5515,36.5628,36.5289,36.5346,31012.0
2017-11-01 12:25:00,64.8,64.81,64.71,64.73,34478.0,36.5346,36.5402,36.4838,36.4951,34478.0
2017-11-01 12:30:00,64.73,64.8,64.71,64.71,26196.0,36.4951,36.5346,36.4838,36.4838,26196.0
2017-11-01 12:35:00,64.7,64.71,64.6,64.62,33039.0,36.4782,36.4838,36.4218,36.4331,33039.0
2017-11-01 12:40:00,64.63,64.64,64.56,64.57,23885.0,36.4387,36.4444,36.3993,36.4049,23885.0
2017-11-01 12:45:00,64.56,64.63,64.53,64.61,43055.0,36.3993,36.4387,36.3824,36.4275,43055.0
2017-11-01 12:50:00,64.6,64.65,64.58,64.64,21879.0,36.4218,36.45,36.4105,36.4444,21879.0
2017-11-01 12:55:00,64.63,64.69,64.6,64.64,43006.0,36.4387,36.4726,36.4218,36.4444,43006.0
2017-11-01 13:00:00,64.64,64.67,64.63,64.67,22779.0,36.4444,36.4613,36.4387,36.4613,22779.0
2017-11-01 13:05:00,64.66,64.67,64.59,64.63,27128.0,36.4556,36.4613,36.4162,36.4387,27128.0
2017-11-01 13:10:00,64.63,64.66,64.59,64.61,26436.0,36.4387,36.4556,36.4162,36.4275,26436.0
2017-11-01 13:15:00,64.62,64.64,64.6,64.62,26559.0,36.4331,36.4444,36.4218,36.4331,26559.0
2017-11-01 13:20:00,64.61,64.67,64.61,64.66,46591.0,36.4275,36.4613,36.4275,36.4556,46591.0
2017-11-01 13:25:00,64.66,64.66,64.61,64.62,24906.0,36.4556,36.4556,36.4275,36.4331,24906.0
2017-11-01 13:30:00,64.62,64.65,64.57,64.59,23758.0,36.4331,36.45,36.4049,36.4162,23758.0
2017-11-01 13:35:00,64.58,64.67,64.58,64.65,32110.0,36.4105,36.4613,36.4105,36.45,32110.0
2017-11-01 13:40:00,64.64,64.7,64.64,64.68,39045.0,36.4444,36.4782,36.4444,36.4669,39045.0
2017-11-01 13:45:00,64.68,64.71,64.68,64.7,31694.0,36.4669,36.4838,36.4669,36.4782,31694.0
2017-11-01 13:50:00,64.69,64.72,64.67,64.7,42273.0,36.4726,36.4895,36.4613,36.4782,42273.0
2017-11-01 13:55:00,64.7,64.72,64.63,64.64,38595.0,36.4782,36.4895,36.4387,36.4444,38595.0
2017-11-01 14:00:00,64.64,64.79,64.6,64.72,87700.0,36.4444,36.5289,36.4218,36.4895,87700.0
2017-11-01 14:05:00,64.73,64.81,64.72,64.76,53062.0,36.4951,36.5402,36.4895,36.512,53062.0
2017-11-01 14:10:00,64.76,64.79,64.72,64.76,40123.0,36.512,36.5289,36.4895,36.512,40123.0
2017-11-01 14:15:00,64.76,64.76,64.65,64.66,61888.0,36.512,36.512,36.45,36.4556,61888.0
2017-11-01 14:20:00,64.66,64.67,64.6,64.63,53862.0,36.4556,36.4613,36.4218,36.4387,53862.0
2017-11-01 14:25:00,64.63,64.66,64.62,64.64,60381.0,36.4387,36.4556,36.4331,36.4444,60381.0
2017-11-01 14:30:00,64.63,64.73,64.63,64.71,53111.0,36.4387,36.4951,36.4387,36.4838,53111.0
2017-11-01 14:35:00,64.7,64.74,64.67,64.68,47111.0,36.4782,36.5008,36.4613,36.4669,47111.0
2017-11-01 14:40:00,64.68,64.71,64.65,64.71,31758.0,36.4669,36.4838,36.45,36.4838,31758.0
2017-11-01 14:45:00,64.7,64.71,64.66,64.69,30700.0,36.4782,36.4838,36.4556,36.4726,30700.0
2017-11-01 14:50:00,64.69,64.72,64.68,64.71,39383.0,36.4726,36.4895,36.4669,36.4838,39383.0
2017-11-01 14:55:00,64.72,64.74,64.69,64.69,45223.0,36.4895,36.5008,36.4726,36.4726,45223.0
2017-11-01 15:00:00,64.69,64.7,64.62,64.66,46870.0,36.4726,36.4782,36.4331,36.4556,46870.0
2017-11-01 15:05:00,64.66,64.68,64.63,64.64,42110.0,36.4556,36.4669,36.4387,36.4444,42110.0
2017-11-01 15:10:00,64.64,64.66,64.62,64.65,41002.0,36.4444,36.4556,36.4331,36.45,41002.0
2017-11-01 15:15:00,64.64,64.65,64.58,64.59,42334.0,36.4444,36.45,36.4105,36.4162,42334.0
2017-11-01 15:20:00,64.58,64.61,64.57,64.59,39607.0,36.4105,36.4275,36.4049,36.4162,39607.0
2017-11-01 15:25:00,64.58,64.72,64.58,64.72,63617.0,36.4105,36.4895,36.4105,36.4895,63617.0
2017-11-01 15:30:00,64.72,64.79,64.68,64.76,106429.0,36.4895,36.5289,36.4669,36.512,106429.0
2017-11-01 15:35:00,64.76,64.79,64.74,64.75,84537.0,36.512,36.5289,36.5008,36.5064,84537.0
2017-11-01 15:40:00,64.76,64.78,64.73,64.73,88645.0,36.512,36.5233,36.4951,36.4951,88645.0
2017-11-01 15:45:00,64.73,64.74,64.58,64.63,126270.0,36.4951,36.5008,36.4105,36.4387,126270.0
2017-11-01 15:50:00,64.63,64.65,64.58,64.58,162789.0,36.4387,36.45,36.4105,36.4105,162789.0
2017-11-01 15:55:00,64.59,64.7,64.58,64.69,318947.0,36.4162,36.4782,36.4105,36.4726,318947.0
2017-11-02 09:30:00,64.57,64.75,64.51,64.69,187361.0,36.4049,36.5064,36.3711,36.4726,187361.0
2017-11-02 09:35:00,64.71,64.74,64.42,64.46,70796.0,36.4838,36.5008,36.3203,36.3429,70796.0
2017-11-02 09:40:00,64.46,64.46,64.35,64.39,102727.0,36.3429,36.3429,36.2809,36.3034,102727.0
2017-11-02 09:45:00,64.39,64.43,64.26,64.26,83079.0,36.3034,36.326,36.2301,36.2301,83079.0
2017-11-02 09:50:00,64.28,64.51,64.25,64.41,68788.0,36.2414,36.3711,36.2245,36.3147,68788.0
2017-11-02 09:55:00,64.4,64.48,64.37,64.45,52877.0,36.3091,36.3542,36.2921,36.3372,52877.0
2017-11-02 10:00:00,64.45,64.47,64.34,64.37,107321.0,36.3372,36.3485,36.2752,36.2921,107321.0
2017-11-02 10:05:00,64.36,64.37,64.22,64.25,137245.0,36.2865,36.2921,36.2076,36.2245,137245.0
2017-11-02 10:10:00,64.25,64.36,64.18,64.25,154239.0,36.2245,36.2865,36.185,36.2245,154239.0
2017-11-02 10:15:00,64.27,64.3,64.18,64.25,136756.0,36.2358,36.2527,36.185,36.2245,136756.0
2017-11-02 10:20:00,64.24,64.26,64.03,64.04,123175.0,36.2188,36.2301,36.1005,36.1061,123175.0
2017-11-02 10:25:00,64.04,64.06,63.93,63.94,123409.0,36.1061,36.1174,36.0441,36.0497,123409.0
2017-11-02 10:30:00,63.94,64.06,63.88,63.96,101847.0,36.0497,36.1174,36.0159,36.061,101847.0
2017-11-02 10:35:00,63.97,64.01,63.92,63.97,81760.0,36.0666,36.0892,36.0384,36.0666,81760.0
2017-11-02 10:40:00,63.97,64.09,63.95,64.01,59286.0,36.0666,36.1343,36.0553,36.0892,59286.0
2017-11-02 10:45:00,64.01,64.1,63.99,64.05,93806.0,36.0892,36.1399,36.0779,36.1117,93806.0
2017-11-02 10:50:00,64.06,64.19,64.05,64.17,79322.0,36.1174,36.1907,36.1117,36.1794,79322.0
2017-11-02 10:55:00,64.17,64.18,64.12,64.14,93340.0,36.1794,36.185,36.1512,36.1625,93340.0
2017-11-02 11:00:00,64.15,64.19,64.08,64.08,83452.0,36.1681,36.1907,36.1286,36.1286,83452.0
2017-11-02 11:05:00,64.09,64.1,63.95,63.98,93367.0,36.1343,36.1399,36.0553,36.0723,93367.0
2017-11-02 11:10:00,63.98,64.01,63.96,63.96,47928.0,36.0723,36.0892,36.061,36.061,47928.0
2017-11-02 11:15:00,63.96,64.04,63.91,63.97,119738.0,36.061,36.1061,36.0328,36.0666,119738.0
2017-11-02 11:20:00,63.98,64.02,63.93,63.94,65322.0,36.0723,36.0948,36.0441,36.0497,65322.0
2017-11-02 11:25:00,63.95,63.95,63.76,63.88,122432.0,36.0553,36.0553,35.9482,36.0159,122432.0
2017-11-02 11:30:00,63.89,64.01,63.89,64.0,67057.0,36.0215,36.0892,36.0215,36.0835,67057.0
2017-11-02 11:35:00,63.99,64.04,63.94,64.02,64890.0,36.0779,36.1061,36.0497,36.0948,64890.0
2017-11-02 11:40:00,64.02,64.02,63.89,63.98,57721.0,36.0948,36.0948,36.0215,36.0723,57721.0
2017-11-02 11:45:00,63.97,63.98,63.88,63.96,90409.0,36.0666,36.0723,36.0159,36.061,90409.0
2017-11-02 11:50:00,63.99,63.99,63.91,63.91,49933.0,36.0779,36.0779,36.0328,36.0328,49933.0
2017-11-02 11:55:00,63.92,63.92,63.79,63.89,79676.0,36.0384,36.0384,35.9651,36.0215,79676.0
2017-11-02 12:00:00,63.89,63.91,63.79,63.83,70988.0,36.0215,36.0328,35.9651,35.9877,70988.0
2017-11-02 12:05:00,63.83,63.83,63.7,63.71,70577.0,35.9877,35.9877,35.9144,35.92,70577.0
2017-11-02 12:10:00,63.72,63.75,63.7,63.74,65843.0,35.9257,35.9426,35.9144,35.9369,65843.0
2017-11-02 12:15:00,63.74,63.81,63.72,63.79,78306.0,35.9369,35.9764,35.9257,35.9651,78306.0
2017-11-02 12:20:00,63.8,63.8,63.72,63.79,52242.0,35.9708,35.9708,35.9257,35.9651,52242.0
2017-11-02 12:25:00,63.79,63.8,63.74,63.75,39599.0,35.9651,35.9708,35.9369,35.9426,39599.0
2017-11-02 12:30:00,63.75,63.78,63.7,63.75,76101.0,35.9426,35.9595,35.9144,35.9426,76101.0
2017-11-02 12:35:00,63.75,63.75,63.71,63.74,73214.0,35.9426,35.9426,35.92,35.9369,73214.0
2017-11-02 12:40:00,63.74,63.76,63.71,63.76,42143.0,35.9369,35.9482,35.92,35.9482,42143.0
2017-11-02 12:45:00,63.77,63.77,63.62,63.62,83590.0,35.9539,35.9539,35.8693,35.8693,83590.0
2017-11-02 12:50:00,63.62,63.63,63.6,63.61,62055.0,35.8693,35.8749,35.858,35.8637,62055.0
2017-11-02 12:55:00,63.61,63.62,63.35,63.58,220974.0,35.8637,35.8693,35.7171,35.8467,220974.0
2017-11-02 13:00:00,63.59,63.8,63.59,63.78,79967.0,35.8524,35.9708,35.8524,35.9595,79967.0
2017-11-02 13:05:00,63.77,63.79,63.7,63.71,39713.0,35.9539,35.9651,35.9144,35.92,39713.0
2017-11-02 13:10:00,63.71,63.73,63.65,63.72,42534.0,35.92,35.9313,35.8862,35.9257,42534.0
2017-11-02 13:15:00,63.72,63.78,63.72,63.77,31497.0,35.9257,35.9595,35.9257,35.9539,31497.0
2017-11-02 13:20:00,63.76,63.78,63.69,63.69,53244.0,35.9482,35.9595,35.9088,35.9088,53244.0
2017-11-02 13:25:00,63.69,63.75,63.68,63.74,40117.0,35.9088,35.9426,35.9031,35.9369,40117.0
2017-11-02 13:30:00,63.75,63.75,63.63,63.64,84575.0,35.9426,35.9426,35.8749,35.8806,84575.0
2017-11-02 13:35:00,63.64,63.66,63.53,63.54,61721.0,35.8806,35.8918,35.8185,35.8242,61721.0
2017-11-02 13:40:00,63.54,63.55,63.49,63.51,60354.0,35.8242,35.8298,35.796,35.8073,60354.0
2017-11-02 13:45:00,63.52,63.63,63.51,63.56,81891.0,35.8129,35.8749,35.8073,35.8355,81891.0
2017-11-02 13:50:00,63.57,63.68,63.57,63.67,33054.0,35.8411,35.9031,35.8411,35.8975,33054.0
2017-11-02 13:55:00,63.67,63.76,63.64,63.72,36770.0,35.8975,35.9482,35.8806,35.9257,36770.0
2017-11-02 14:00:00,63.71,63.74,63.65,63.67,49944.0,35.92,35.9369,35.8862,35.8975,49944.0
2017-11-02 14:05:00,63.68,63.68,63.51,63.54,69731.0,35.9031,35.9031,35.8073,35.8242,69731.0
2017-11-02 14:10:00,63.54,63.56,63.5,63.53,57368.0,35.8242,35.8355,35.8016,35.8185,57368.0
2017-11-02 14:15:00,63.53,63.59,63.49,63.59,49887.0,35.8185,35.8524,35.796,35.8524,49887.0
2017-11-02 14:20:00,63.59,63.64,63.57,63.59,48319.0,35.8524,35.8806,35.8411,35.8524,48319.0
2017-11-02 14:25:00,63.6,63.66,63.59,63.64,55338.0,35.858,35.8918,35.8524,35.8806,55338.0
2017-11-02 14:30:00,63.63,63.65,63.61,63.61,44495.0,35.8749,35.8862,35.8637,35.8637,44495.0
2017-11-02 14:35:00,63.62,63.64,63.58,63.59,69424.0,35.8693,35.8806,35.8467,35.8524,69424.0
2017-11-02 14:40:00,63.6,63.6,63.47,63.52,59741.0,35.858,35.858,35.7847,35.8129,59741.0
2017-11-02 14:45:00,63.53,63.57,63.45,63.46,196843.0,35.8185,35.8411,35.7734,35.7791,196843.0
2017-11-02 14:50:00,63.46,63.52,63.45,63.48,45207.0,35.7791,35.8129,35.7734,35.7904,45207.0
2017-11-02 14:55:00,63.47,63.52,63.41,63.46,185643.0,35.7847,35.8129,35.7509,35.7791,185643.0
2017-11-02 15:00:00,63.46,63.52,63.45,63.52,108317.0,35.7791,35.8129,35.7734,35.8129,108317.0
2017-11-02 15:05:00,63.52,63.6,63.49,63.58,107498.0,35.8129,35.858,35.796,35.8467,107498.0
2017-11-02 15:10:00,63.58,63.68,63.58,63.64,84800.0,35.8467,35.9031,35.8467,35.8806,84800.0
2017-11-02 15:15:00,63.64,63.68,63.62,63.68,83568.0,35.8806,35.9031,35.8693,35.9031,83568.0
2017-11-02 15:20:00,63.68,63.73,63.66,63.7,89454.0,35.9031,35.9313,35.8918,35.9144,89454.0
2017-11-02 15:25:00,63.7,63.76,63.69,63.74,93111.0,35.9144,35.9482,35.9088,35.9369,93111.0
2017-11-02 15:30:00,63.74,63.8,63.73,63.79,131891.0,35.9369,35.9708,35.9313,35.9651,131891.0
2017-11-02 15:35:00,63.79,63.83,63.75,63.78,105627.0,35.9651,35.9877,35.9426,35.9595,105627.0
2017-11-02 15:40:00,63.78,63.85,63.77,63.84,99763.0,35.9595,35.999,35.9539,35.9933,99763.0
2017-11-02 15:45:00,63.84,63.92,63.84,63.91,181746.0,35.9933,36.0384,35.9933,36.0328,181746.0
2017-11-02 15:50:00,63.91,63.91,63.86,63.88,176592.0,36.0328,36.0328,36.0046,36.0159,176592.0
2017-11-02 15:55:00,63.88,63.94,63.87,63.94,750393.0,36.0159,36.0497,36.0102,36.0497,750393.0
2017-11-03 09:30:00,64.03,64.3,64.0,64.06,125694.0,36.1005,36.2527,36.0835,36.1174,125694.0
2017-11-03 09:35:00,64.06,64.11,63.96,64.07,43923.0,36.1174,36.1456,36.061,36.123,43923.0
2017-11-03 09:40:00,64.07,64.19,64.0,64.19,79150.0,36.123,36.1907,36.0835,36.1907,79150.0
2017-11-03 09:45:00,64.2,64.2,64.02,64.08,44916.0,36.1963,36.1963,36.0948,36.1286,44916.0
2017-11-03 09:50:00,64.08,64.12,64.04,64.08,75040.0,36.1286,36.1512,36.1061,36.1286,75040.0
2017-11-03 09:55:00,64.09,64.1,64.05,64.06,34950.0,36.1343,36.1399,36.1117,36.1174,34950.0
2017-11-03 10:00:00,64.06,64.06,63.96,63.99,226957.0,36.1174,36.1174,36.061,36.0779,226957.0
2017-11-03 10:05:00,64.0,64.02,63.95,64.0,70246.0,36.0835,36.0948,36.0553,36.0835,70246.0
2017-11-03 10:10:00,64.01,64.04,63.98,64.01,93891.0,36.0892,36.1061,36.0723,36.0892,93891.0
2017-11-03 10:15:00,64.0,64.06,63.99,64.05,33420.0,36.0835,36.1174,36.0779,36.1117,33420.0
2017-11-03 10:20:00,64.05,64.05,63.92,63.93,75654.0,36.1117,36.1117,36.0384,36.0441,75654.0
2017-11-03 10:25:00,63.93,63.97,63.92,63.95,43446.0,36.0441,36.0666,36.0384,36.0553,43446.0
2017-11-03 10:30:00,63.95,63.98,63.93,63.98,23460.0,36.0553,36.0723,36.0441,36.0723,23460.0
2017-11-03 10:35:00,63.98,64.01,63.96,64.0,93064.0,36.0723,36.0892,36.061,36.0835,93064.0
2017-11-03 10:40:00,64.0,64.0,63.87,63.88,36052.0,36.0835,36.0835,36.0102,36.0159,36052.0
2017-11-03 10:45:00,63.88,63.91,63.87,63.89,37290.0,36.0159,36.0328,36.0102,36.0215,37290.0
2017-11-03 10:50:00,63.89,63.9,63.87,63.88,79608.0,36.0215,36.0272,36.0102,36.0159,79608.0
2017-11-03 10:55:00,63.88,63.93,63.8,63.93,61013.0,36.0159,36.0441,35.9708,36.0441,61013.0
2017-11-03 11:00:00,63.92,63.98,63.87,63.95,49409.0,36.0384,36.0723,36.0102,36.0553,49409.0
2017-11-03 11:05:00,63.95,63.96,63.92,63.94,179045.0,36.0553,36.061,36.0384,36.0497,179045.0
2017-11-03 11:10:00,63.95,63.95,63.91,63.91,80918.0,36.0553,36.0553,36.0328,36.0328,80918.0
2017-11-03 11:15:00,63.92,63.93,63.87,63.89,38218.0,36.0384,36.0441,36.0102,36.0215,38218.0
2017-11-03 11:20:00,63.89,63.94,63.88,63.92,36133.0,36.0215,36.0497,36.0159,36.0384,36133.0
2017-11-03 11:25:00,63.93,64.0,63.92,64.0,31588.0,36.0441,36.0835,36.0384,36.0835,31588.0
2017-11-03 11:30:00,63.99,64.01,63.95,63.99,36498.0,36.0779,36.0892,36.0553,36.0779,36498.0
2017-11-03 11:35:00,63.99,64.03,63.97,64.0,35697.0,36.0779,36.1005,36.0666,36.0835,35697.0
2017-11-03 11:40:00,64.0,64.02,63.94,63.97,45588.0,36.0835,36.0948,36.0497,36.0666,45588.0
2017-11-03 11:45:00,63.97,64.01,63.96,63.99,30306.0,36.0666,36.0892,36.061,36.0779,30306.0
2017-11-03 11:50:00,63.98,63.99,63.95,63.97,22581.0,36.0723,36.0779,36.0553,36.0666,22581.0
2017-11-03 11:55:00,63.96,64.01,63.95,63.95,37733.0,36.061,36.0892,36.0553,36.0553,37733.0
2017-11-03 12:00:00,63.95,63.99,63.94,63.97,24622.0,36.0553,36.0779,36.0497,36.0666,24622.0
2017-11-03 12:05:00,63.98,63.99,63.95,63.97,25560.0,36.0723,36.0779,36.0553,36.0666,25560.0
2017-11-03 12:10:00,63.97,64.01,63.96,64.01,25281.0,36.0666,36.0892,36.061,36.0892,25281.0
2017-11-03 12:15:00,64.01,64.02,63.96,63.97,36559.0,36.0892,36.0948,36.061,36.0666,36559.0
2017-11-03 12:20:00,63.97,63.99,63.96,63.98,27901.0,36.0666,36.0779,36.061,36.0723,27901.0
2017-11-03 12:25:00,63.99,64.0,63.96,63.99,35842.0,36.0779,36.0835,36.061,36.0779,35842.0
2017-11-03 12:30:00,64.0,64.03,63.98,63.99,43539.0,36.0835,36.1005,36.0723,36.0779,43539.0
2017-11-03 12:35:00,63.99,63.99,63.96,63.97,25069.0,36.0779,36.0779,36.061,36.0666,25069.0
2017-11-03 12:40:00,63.96,64.01,63.96,63.97,37628.0,36.061,36.0892,36.061,36.0666,37628.0
2017-11-03 12:45:00,63.97,64.0,63.97,64.0,25310.0,36.0666,36.0835,36.0666,36.0835,25310.0
2017-11-03 12:50:00,64.0,64.03,64.0,64.03,26086.0,36.0835,36.1005,36.0835,36.1005,26086.0
2017-11-03 12:55:00,64.03,64.03,63.96,63.98,42228.0,36.1005,36.1005,36.061,36.0723,42228.0
2017-11-03 13:00:00,63.97,64.02,63.97,63.99,49454.0,36.0666,36.0948,36.0666,36.0779,49454.0
2017-11-03 13:05:00,63.99,64.0,63.91,63.92,128518.0,36.0779,36.0835,36.0328,36.0384,128518.0
2017-11-03 13:10:00,63.93,63.97,63.92,63.96,339263.0,36.0441,36.0666,36.0384,36.061,339263.0
2017-11-03 13:15:00,63.96,64.02,63.95,63.99,34289.0,36.061,36.0948,36.0553,36.0779,34289.0
2017-11-03 13:20:00,63.99,64.0,63.95,63.97,13891.0,36.0779,36.0835,36.0553,36.0666,13891.0
2017-11-03 13:25:00,63.96,64.0,63.95,63.98,34585.0,36.061,36.0835,36.0553,36.0723,34585.0
2017-11-03 13:30:00,63.99,63.99,63.94,63.98,546178.0,36.0779,36.0779,36.0497,36.0723,546178.0
2017-11-03 13:35:00,63.99,64.0,63.93,63.93,59080.0,36.0779,36.0835,36.0441,36.0441,59080.0
2017-11-03 13:40:00,63.93,63.96,63.9,63.93,46834.0,36.0441,36.061,36.0272,36.0441,46834.0
2017-11-03 13:45:00,63.93,63.95,63.89,63.91,37758.0,36.0441,36.0553,36.0215,36.0328,37758.0
2017-11-03 13:50:00,63.9,63.91,63.89,63.89,561056.0,36.0272,36.0328,36.0215,36.0215,561056.0
2017-11-03 13:55:00,63.88,63.89,63.87,63.88,33930.0,36.0159,36.0215,36.0102,36.0159,33930.0
2017-11-03 14:00:00,63.88,63.89,63.8,63.8,40374.0,36.0159,36.0215,35.9708,35.9708,40374.0
2017-11-03 14:05:00,63.8,63.81,63.67,63.69,46589.0,35.9708,35.9764,35.8975,35.9088,46589.0
2017-11-03 14:10:00,63.68,63.7,63.68,63.7,217241.0,35.9031,35.9144,35.9031,35.9144,217241.0
2017-11-03 14:15:00,63.69,63.71,63.67,63.71,88808.0,35.9088,35.92,35.8975,35.92,88808.0
2017-11-03 14:20:00,63.71,63.76,63.7,63.72,98680.0,35.92,35.9482,35.9144,35.9257,98680.0
2017-11-03 14:25:00,63.72,63.72,63.69,63.7,90554.0,35.9257,35.9257,35.9088,35.9144,90554.0
2017-11-03 14:30:00,63.7,63.71,63.63,63.64,61547.0,35.9144,35.92,35.8749,35.8806,61547.0
2017-11-03 14:35:00,63.64,63.66,63.63,63.65,58176.0,35.8806,35.8918,35.8749,35.8862,58176.0
2017-11-03 14:40:00,63.66,63.7,63.65,63.69,51286.0,35.8918,35.9144,35.8862,35.9088,51286.0
2017-11-03 14:45:00,63.68,63.71,63.68,63.7,48319.0,35.9031,35.92,35.9031,35.9144,48319.0
2017-11-03 14:50:00,63.71,63.72,63.7,63.71,34271.0,35.92,35.9257,35.9144,35.92,34271.0
2017-11-03 14:55:00,63.71,63.71,63.69,63.7,19733.0,35.92,35.92,35.9088,35.9144,19733.0
2017-11-03 15:00:00,63.7,63.77,63.69,63.77,59584.0,35.9144,35.9539,35.9088,35.9539,59584.0
2017-11-03 15:05:00,63.76,63.87,63.75,63.87,107013.0,35.9482,36.0102,35.9426,36.0102,107013.0
2017-11-03 15:10:00,63.87,63.91,63.86,63.88,65355.0,36.0102,36.0328,36.0046,36.0159,65355.0
2017-11-03 15:15:00,63.89,63.92,63.88,63.91,42810.0,36.0215,36.0384,36.0159,36.0328,42810.0
2017-11-03 15:20:00,63.91,63.92,63.88,63.89,39068.0,36.0328,36.0384,36.0159,36.0215,39068.0
2017-11-03 15:25:00,63.9,63.91,63.86,63.91,57261.0,36.0272,36.0328,36.0046,36.0328,57261.0
2017-11-03 15:30:00,63.92,63.92,63.88,63.89,73244.0,36.0384,36.0384,36.0159,36.0215,73244.0
2017-11-03 15:35:00,63.88,63.91,63.88,63.89,92370.0,36.0159,36.0328,36.0159,36.0215,92370.0
2017-11-03 15:40:00,63.89,63.91,63.88,63.9,90538.0,36.0215,36.0328,36.0159,36.0272,90538.0
2017-11-03 15:45:00,63.89,63.91,63.88,63.9,148478.0,36.0215,36.0328,36.0159,36.0272,148478.0
2017-11-03 15:50:00,63.9,63.91,63.86,63.91,330535.0,36.0272,36.0328,36.0046,36.0328,330535.0
2017-11-03 15:55:00,63.91,63.93,63.85,63.93,293523.0,36.0328,36.0441,35.999,36.0441,293523.0
2017-11-06 09:30:00,63.69,63.95,63.39,63.65,146833.0,35.9088,36.0553,35.7396,35.8862,146833.0
2017-11-06 09:35:00,63.63,63.66,63.46,63.51,31964.0,35.8749,35.8918,35.7791,35.8073,31964.0
2017-11-06 09:40:00,63.53,63.54,63.45,63.51,114922.0,35.8185,35.8242,35.7734,35.8073,114922.0
2017-11-06 09:45:00,63.5,63.56,63.44,63.55,251988.0,35.8016,35.8355,35.7678,35.8298,251988.0
2017-11-06 09:50:00,63.55,63.55,63.46,63.48,145139.0,35.8298,35.8298,35.7791,35.7904,145139.0
2017-11-06 09:55:00,63.49,63.52,63.46,63.49,58789.0,35.796,35.8129,35.7791,35.796,58789.0
2017-11-06 10:00:00,63.49,63.5,63.4,63.42,156249.0,35.796,35.8016,35.7453,35.7565,156249.0
2017-11-06 10:05:00,63.42,63.48,63.36,63.37,113191.0,35.7565,35.7904,35.7227,35.7283,113191.0
2017-11-06 10:10:00,63.37,63.41,63.36,63.4,92534.0,35.7283,35.7509,35.7227,35.7453,92534.0
2017-11-06 10:15:00,63.4,63.4,63.33,63.36,55760.0,35.7453,35.7453,35.7058,35.7227,55760.0
2017-11-06 10:20:00,63.35,63.38,63.29,63.34,195603.0,35.7171,35.734,35.6832,35.7114,195603.0
2017-11-06 10:25:00,63.34,63.36,63.27,63.32,85282.0,35.7114,35.7227,35.672,35.7001,85282.0
2017-11-06 10:30:00,63.32,63.35,63.28,63.32,46983.0,35.7001,35.7171,35.6776,35.7001,46983.0
2017-11-06 10:35:00,63.32,63.38,63.31,63.34,57538.0,35.7001,35.734,35.6945,35.7114,57538.0
2017-11-06 10:40:00,63.34,63.35,63.28,63.34,132958.0,35.7114,35.7171,35.6776,35.7114,132958.0
2017-11-06 10:45:00,63.34,63.35,63.28,63.31,185849.0,35.7114,35.7171,35.6776,35.6945,185849.0
2017-11-06 10:50:00,63.32,63.36,63.26,63.32,89178.0,35.7001,35.7227,35.6663,35.7001,89178.0
2017-11-06 10:55:00,63.32,63.4,63.29,63.39,114751.0,35.7001,35.7453,35.6832,35.7396,114751.0
2017-11-06 11:00:00,63.4,63.73,63.39,63.7,129117.0,35.7453,35.9313,35.7396,35.9144,129117.0
2017-11-06 11:05:00,63.69,63.7,63.57,63.57,93002.0,35.9088,35.9144,35.8411,35.8411,93002.0
2017-11-06 11:10:00,63.57,63.63,63.54,63.55,72908.0,35.8411,35.8749,35.8242,35.8298,72908.0
2017-11-06 11:15:00,63.55,63.58,63.52,63.58,71701.0,35.8298,35.8467,35.8129,35.8467,71701.0
2017-11-06 11:20:00,63.57,63.64,63.55,63.61,64107.0,35.8411,35.8806,35.8298,35.8637,64107.0
2017-11-06 11:25:00,63.61,63.73,63.58,63.71,57318.0,35.8637,35.9313,35.8467,35.92,57318.0
2017-11-06 11:30:00,63.7,63.72,63.66,63.71,65500.0,35.9144,35.9257,35.8918,35.92,65500.0
2017-11-06 11:35:00,63.71,63.73,63.64,63.69,44915.0,35.92,35.9313,35.8806,35.9088,44915.0
2017-11-06 11:40:00,63.69,63.7,63.58,63.69,85834.0,35.9088,35.9144,35.8467,35.9088,85834.0
2017-11-06 11:45:00,63.69,63.77,63.68,63.75,56236.0,35.9088,35.9539,35.9031,35.9426,56236.0
2017-11-06 11:50:00,63.75,63.76,63.62,63.67,39566.0,35.9426,35.9482,35.8693,35.8975,39566.0
2017-11-06 11:55:00,63.67,63.73,63.66,63.68,34278.0,35.8975,35.9313,35.8918,35.9031,34278.0
2017-11-06 12:00:00,63.69,63.69,63.63,63.66,24743.0,35.9088,35.9088,35.8749,35.8918,24743.0
2017-11-06 12:05:00,63.66,63.71,63.65,63.68,47035.0,35.8918,35.92,35.8862,35.9031,47035.0
2017-11-06 12:10:00,63.68,63.7,63.61,63.61,15584.0,35.9031,35.9144,35.8637,35.8637,15584.0
2017-11-06 12:15:00,63.61,63.66,63.6,63.64,24011.0,35.8637,35.8918,35.858,35.8806,24011.0
2017-11-06 12:20:00,63.64,63.64,63.53,63.53,41440.0,35.8806,35.8806,35.8185,35.8185,41440.0
2017-11-06 12:25:00,63.54,63.55,63.48,63.53,31679.0,35.8242,35.8298,35.7904,35.8185,31679.0
2017-11-06 12:30:00,63.52,63.56,63.49,63.52,24080.0,35.8129,35.8355,35.796,35.8129,24080.0
2017-11-06 12:35:00,63.52,63.56,63.51,63.52,27772.0,35.8129,35.8355,35.8073,35.8129,27772.0
2017-11-06 12:40:00,63.52,63.55,63.5,63.54,29339.0,35.8129,35.8298,35.8016,35.8242,29339.0
2017-11-06 12:45:00,63.54,63.55,63.5,63.52,33495.0,35.8242,35.8298,35.8016,35.8129,33495.0
2017-11-06 12:50:00,63.52,63.54,63.49,63.52,21748.0,35.8129,35.8242,35.796,35.8129,21748.0
2017-11-06 12:55:00,63.52,63.53,63.5,63.51,17415.0,35.8129,35.8185,35.8016,35.8073,17415.0
2017-11-06 13:00:00,63.5,63.51,63.47,63.49,36908.0,35.8016,35.8073,35.7847,35.796,36908.0
2017-11-06 13:05:00,63.49,63.51,63.46,63.48,35767.0,35.796,35.8073,35.7791,35.7904,35767.0
2017-11-06 13:10:00,63.49,63.53,63.47,63.52,25647.0,35.796,35.8185,35.7847,35.8129,25647.0
2017-11-06 13:15:00,63.52,63.52,63.46,63.5,27540.0,35.8129,35.8129,35.7791,35.8016,27540.0
2017-11-06 13:20:00,63.49,63.5,63.44,63.44,44174.0,35.796,35.8016,35.7678,35.7678,44174.0
2017-11-06 13:25:00,63.44,63.5,63.43,63.48,33187.0,35.7678,35.8016,35.7622,35.7904,33187.0
2017-11-06 13:30:00,63.49,63.51,63.47,63.48,32804.0,35.796,35.8073,35.7847,35.7904,32804.0
2017-11-06 13:35:00,63.48,63.5,63.47,63.48,26696.0,35.7904,35.8016,35.7847,35.7904,26696.0
2017-11-06 13:40:00,63.49,63.5,63.47,63.49,56037.0,35.796,35.8016,35.7847,35.796,56037.0
2017-11-06 13:45:00,63.49,63.49,63.47,63.49,22376.0,35.796,35.796,35.7847,35.796,22376.0
2017-11-06 13:50:00,63.49,63.5,63.48,63.49,61194.0,35.796,35.8016,35.7904,35.796,61194.0
2017-11-06 13:55:00,63.49,63.49,63.47,63.48,22544.0,35.796,35.796,35.7847,35.7904,22544.0
2017-11-06 14:00:00,63.48,63.5,63.46,63.49,58614.0,35.7904,35.8016,35.7791,35.796,58614.0
2017-11-06 14:05:00,63.49,63.5,63.47,63.47,44715.0,35.796,35.8016,35.7847,35.7847,44715.0
2017-11-06 14:10:00,63.48,63.5,63.47,63.48,37310.0,35.7904,35.8016,35.7847,35.7904,37310.0
2017-11-06 14:15:00,63.48,63.51,63.48,63.5,51576.0,35.7904,35.8073,35.7904,35.8016,51576.0
2017-11-06 14:20:00,63.5,63.5,63.48,63.49,43031.0,35.8016,35.8016,35.7904,35.796,43031.0
2017-11-06 14:25:00,63.48,63.49,63.47,63.47,31098.0,35.7904,35.796,35.7847,35.7847,31098.0
2017-11-06 14:30:00,63.47,63.49,63.43,63.47,49913.0,35.7847,35.796,35.7622,35.7847,49913.0
2017-11-06 14:35:00,63.47,63.48,63.45,63.47,31669.0,35.7847,35.7904,35.7734,35.7847,31669.0
2017-11-06 14:40:00,63.47,63.49,63.46,63.47,28105.0,35.7847,35.796,35.7791,35.7847,28105.0
2017-11-06 14:45:00,63.47,63.48,63.45,63.45,26860.0,35.7847,35.7904,35.7734,35.7734,26860.0
2017-11-06 14:50:00,63.46,63.5,63.45,63.46,31992.0,35.7791,35.8016,35.7734,35.7791,31992.0
2017-11-06 14:55:00,63.45,63.5,63.45,63.47,28206.0,35.7734,35.8016,35.7734,35.7847,28206.0
2017-11-06 15:00:00,63.48,63.49,63.46,63.47,29093.0,35.7904,35.796,35.7791,35.7847,29093.0
2017-11-06 15:05:00,63.47,63.48,63.44,63.48,41385.0,35.7847,35.7904,35.7678,35.7904,41385.0
2017-11-06 15:10:00,63.47,63.48,63.44,63.47,64704.0,35.7847,35.7904,35.7678,35.7847,64704.0
2017-11-06 15:15:00,63.47,63.49,63.46,63.47,34959.0,35.7847,35.796,35.7791,35.7847,34959.0
2017-11-06 15:20:00,63.47,63.49,63.46,63.48,57844.0,35.7847,35.796,35.7791,35.7904,57844.0
2017-11-06 15:25:00,63.49,63.49,63.42,63.46,102429.0,35.796,35.796,35.7565,35.7791,102429.0
2017-11-06 15:30:00,63.46,63.46,63.35,63.44,81674.0,35.7791,35.7791,35.7171,35.7678,81674.0
2017-11-06 15:35:00,63.44,63.46,63.38,63.39,154508.0,35.7678,35.7791,35.734,35.7396,154508.0
2017-11-06 15:40:00,63.39,63.4,63.35,63.37,106122.0,35.7396,35.7453,35.7171,35.7283,106122.0
2017-11-06 15:45:00,63.38,63.44,63.35,63.44,97312.0,35.734,35.7678,35.7171,35.7678,97312.0
2017-11-06 15:50:00,63.43,63.43,63.4,63.42,77197.0,35.7622,35.7622,35.7453,35.7565,77197.0
2017-11-06 15:55:00,63.42,63.46,63.4,63.44,315071.0,35.7565,35.7791,35.7453,35.7678,315071.0
2017-11-07 09:30:00,63.25,63.6,63.25,63.56,161525.0,35.6607,35.858,35.6607,35.8355,161525.0
2017-11-07 09:35:00,63.55,63.66,63.54,63.61,83321.0,35.8298,35.8918,35.8242,35.8637,83321.0
2017-11-07 09:40:00,63.61,63.61,63.5,63.54,59156.0,35.8637,35.8637,35.8016,35.8242,59156.0
2017-11-07 09:45:00,63.54,63.55,63.48,63.51,37983.0,35.8242,35.8298,35.7904,35.8073,37983.0
2017-11-07 09:50:00,63.5,63.59,63.45,63.54,49988.0,35.8016,35.8524,35.7734,35.8242,49988.0
2017-11-07 09:55:00,63.53,63.54,63.44,63.44,49140.0,35.8185,35.8242,35.7678,35.7678,49140.0
2017-11-07 10:00:00,63.45,63.88,63.45,63.87,98736.0,35.7734,36.0159,35.7734,36.0102,98736.0
2017-11-07 10:05:00,63.86,63.95,63.86,63.92,74902.0,36.0046,36.0553,36.0046,36.0384,74902.0
2017-11-07 10:10:00,63.93,64.06,63.92,64.02,134110.0,36.0441,36.1174,36.0384,36.0948,134110.0
2017-11-07 10:15:00,64.01,64.02,63.89,63.9,89443.0,36.0892,36.0948,36.0215,36.0272,89443.0
2017-11-07 10:20:00,63.91,64.09,63.89,64.08,83529.0,36.0328,36.1343,36.0215,36.1286,83529.0
2017-11-07 10:25:00,64.08,64.11,64.05,64.1,59855.0,36.1286,36.1456,36.1117,36.1399,59855.0
2017-11-07 10:30:00,64.09,64.24,64.08,64.24,72883.0,36.1343,36.2188,36.1286,36.2188,72883.0
2017-11-07 10:35:00,64.25,64.33,64.2,64.27,105348.0,36.2245,36.2696,36.1963,36.2358,105348.0
2017-11-07 10:40:00,64.27,64.28,64.16,64.17,79409.0,36.2358,36.2414,36.1737,36.1794,79409.0
2017-11-07 10:45:00,64.17,64.18,64.05,64.11,75809.0,36.1794,36.185,36.1117,36.1456,75809.0
2017-11-07 10:50:00,64.11,64.19,64.07,64.19,69401.0,36.1456,36.1907,36.123,36.1907,69401.0
2017-11-07 10:55:00,64.18,64.33,64.17,64.31,63848.0,36.185,36.2696,36.1794,36.2583,63848.0
2017-11-07 11:00:00,64.31,64.35,64.28,64.32,58285.0,36.2583,36.2809,36.2414,36.264,58285.0
2017-11-07 11:05:00,64.31,64.32,64.14,64.18,56831.0,36.2583,36.264,36.1625,36.185,56831.0
2017-11-07 11:10:00,64.17,64.23,64.0,64.02,67293.0,36.1794,36.2132,36.0835,36.0948,67293.0
2017-11-07 11:15:00,64.02,64.09,64.0,64.03,56603.0,36.0948,36.1343,36.0835,36.1005,56603.0
2017-11-07 11:20:00,64.04,64.15,64.04,64.14,55820.0,36.1061,36.1681,36.1061,36.1625,55820.0
2017-11-07 11:25:00,64.15,64.15,64.05,64.07,52579.0,36.1681,36.1681,36.1117,36.123,52579.0
2017-11-07 11:30:00,64.08,64.13,64.05,64.11,56317.0,36.1286,36.1568,36.1117,36.1456,56317.0
2017-11-07 11:35:00,64.1,64.13,64.04,64.05,53546.0,36.1399,36.1568,36.1061,36.1117,53546.0
2017-11-07 11:40:00,64.05,64.08,64.01,64.08,43302.0,36.1117,36.1286,36.0892,36.1286,43302.0
2017-11-07 11:45:00,64.08,64.14,64.05,64.13,57438.0,36.1286,36.1625,36.1117,36.1568,57438.0
2017-11-07 11:50:00,64.13,64.21,64.1,64.19,62929.0,36.1568,36.2019,36.1399,36.1907,62929.0
2017-11-07 11:55:00,64.2,64.25,64.16,64.25,73965.0,36.1963,36.2245,36.1737,36.2245,73965.0
2017-11-07 12:00:00,64.24,64.24,64.11,64.12,48060.0,36.2188,36.2188,36.1456,36.1512,48060.0
2017-11-07 12:05:00,64.11,64.12,64.05,64.07,32601.0,36.1456,36.1512,36.1117,36.123,32601.0
2017-11-07 12:10:00,64.08,64.26,64.08,64.24,65853.0,36.1286,36.2301,36.1286,36.2188,65853.0
2017-11-07 12:15:00,64.24,64.25,64.21,64.23,54053.0,36.2188,36.2245,36.2019,36.2132,54053.0
2017-11-07 12:20:00,64.24,64.25,64.23,64.23,27621.0,36.2188,36.2245,36.2132,36.2132,27621.0
2017-11-07 12:25:00,64.24,64.27,64.23,64.24,44732.0,36.2188,36.2358,36.2132,36.2188,44732.0
2017-11-07 12:30:00,64.25,64.26,64.22,64.23,33003.0,36.2245,36.2301,36.2076,36.2132,33003.0
2017-11-07 12:35:00,64.24,64.26,64.22,64.26,44953.0,36.2188,36.2301,36.2076,36.2301,44953.0
2017-11-07 12:40:00,64.26,64.3,64.24,64.29,36882.0,36.2301,36.2527,36.2188,36.247,36882.0
2017-11-07 12:45:00,64.29,64.32,64.28,64.3,30377.0,36.247,36.264,36.2414,36.2527,30377.0
2017-11-07 12:50:00,64.31,64.35,64.3,64.31,60603.0,36.2583,36.2809,36.2527,36.2583,60603.0
2017-11-07 12:55:00,64.31,64.33,64.31,64.32,32057.0,36.2583,36.2696,36.2583,36.264,32057.0
2017-11-07 13:00:00,64.33,64.37,64.32,64.36,35659.0,36.2696,36.2921,36.264,36.2865,35659.0
2017-11-07 13:05:00,64.36,64.37,64.3,64.3,39896.0,36.2865,36.2921,36.2527,36.2527,39896.0
2017-11-07 13:10:00,64.29,64.31,64.22,64.22,36230.0,36.247,36.2583,36.2076,36.2076,36230.0
2017-11-07 13:15:00,64.23,64.25,64.18,64.19,40658.0,36.2132,36.2245,36.185,36.1907,40658.0
2017-11-07 13:20:00,64.19,64.22,64.11,64.15,66187.0,36.1907,36.2076,36.1456,36.1681,66187.0
2017-11-07 13:25:00,64.15,64.18,64.13,64.18,21473.0,36.1681,36.185,36.1568,36.185,21473.0
2017-11-07 13:30:00,64.17,64.19,64.13,64.13,42128.0,36.1794,36.1907,36.1568,36.1568,42128.0
2017-11-07 13:35:00,64.13,64.2,64.12,64.2,40816.0,36.1568,36.1963,36.1512,36.1963,40816.0
2017-11-07 13:40:00,64.2,64.28,64.2,64.27,49039.0,36.1963,36.2414,36.1963,36.2358,49039.0
2017-11-07 13:45:00,64.28,64.32,64.27,64.31,31070.0,36.2414,36.264,36.2358,36.2583,31070.0
2017-11-07 13:50:00,64.31,64.32,64.21,64.23,35641.0,36.2583,36.264,36.2019,36.2132,35641.0
2017-11-07 13:55:00,64.23,64.25,64.21,64.21,22330.0,36.2132,36.2245,36.2019,36.2019,22330.0
2017-11-07 14:00:00,64.22,64.22,64.17,64.22,38835.0,36.2076,36.2076,36.1794,36.2076,38835.0
2017-11-07 14:05:00,64.21,64.22,64.13,64.16,44695.0,36.2019,36.2076,36.1568,36.1737,44695.0
2017-11-07 14:10:00,64.15,64.16,64.11,64.13,51246.0,36.1681,36.1737,36.1456,36.1568,51246.0
2017-11-07 14:15:00,64.13,64.14,64.08,64.11,49348.0,36.1568,36.1625,36.1286,36.1456,49348.0
2017-11-07 14:20:00,64.11,64.21,64.11,64.18,53961.0,36.1456,36.2019,36.1456,36.185,53961.0
2017-11-07 14:25:00,64.17,64.23,64.17,64.18,36715.0,36.1794,36.2132,36.1794,36.185,36715.0
2017-11-07 14:30:00,64.18,64.22,64.18,64.2,33952.0,36.185,36.2076,36.185,36.1963,33952.0
2017-11-07 14:35:00,64.2,64.24,64.2,64.22,41919.0,36.1963,36.2188,36.1963,36.2076,41919.0
2017-11-07 14:40:00,64.23,64.25,64.2,64.25,36541.0,36.2132,36.2245,36.1963,36.2245,36541.0
2017-11-07 14:45:00,64.24,64.28,64.23,64.23,46816.0,36.2188,36.2414,36.2132,36.2132,46816.0
2017-11-07 14:50:00,64.23,64.33,64.23,64.33,48179.0,36.2132,36.2696,36.2132,36.2696,48179.0
2017-11-07 14:55:00,64.33,64.36,64.31,64.33,58457.0,36.2696,36.2865,36.2583,36.2696,58457.0
2017-11-07 15:00:00,64.34,64.34,64.28,64.31,49857.0,36.2752,36.2752,36.2414,36.2583,49857.0
2017-11-07 15:05:00,64.31,64.32,64.28,64.3,53228.0,36.2583,36.264,36.2414,36.2527,53228.0
2017-11-07 15:10:00,64.3,64.31,64.28,64.31,45727.0,36.2527,36.2583,36.2414,36.2583,45727.0
2017-11-07 15:15:00,64.31,64.32,64.29,64.3,75232.0,36.2583,36.264,36.247,36.2527,75232.0
2017-11-07 15:20:00,64.31,64.32,64.21,64.23,78497.0,36.2583,36.264,36.2019,36.2132,78497.0
2017-11-07 15:25:00,64.23,64.25,64.15,64.19,64759.0,36.2132,36.2245,36.1681,36.1907,64759.0
2017-11-07 15:30:00,64.19,64.25,64.19,64.23,88117.0,36.1907,36.2245,36.1907,36.2132,88117.0
2017-11-07 15:35:00,64.23,64.26,64.18,64.22,86241.0,36.2132,36.2301,36.185,36.2076,86241.0
2017-11-07 15:40:00,64.22,64.23,64.18,64.19,98747.0,36.2076,36.2132,36.185,36.1907,98747.0
2017-11-07 15:45:00,64.19,64.2,64.12,64.17,110873.0,36.1907,36.1963,36.1512,36.1794,110873.0
2017-11-07 15:50:00,64.18,64.26,64.18,64.26,123880.0,36.185,36.2301,36.185,36.2301,123880.0
2017-11-07 15:55:00,64.26,64.3,64.22,64.3,289869.0,36.2301,36.2527,36.2076,36.2527,289869.0
2017-11-08 09:30:00,64.25,64.4,64.12,64.36,134783.0,36.2245,36.3091,36.1512,36.2865,134783.0
2017-11-08 09:35:00,64.36,64.74,64.36,64.72,99471.0,36.2865,36.5008,36.2865,36.4895,99471.0
2017-11-08 09:40:00,64.72,64.74,64.61,64.7,66206.0,36.4895,36.5008,36.4275,36.4782,66206.0
2017-11-08 09:45:00,64.7,64.83,64.68,64.73,80686.0,36.4782,36.5515,36.4669,36.4951,80686.0
2017-11-08 09:50:00,64.72,64.79,64.72,64.73,82907.0,36.4895,36.5289,36.4895,36.4951,82907.0
2017-11-08 09:55:00,64.73,64.78,64.71,64.75,50735.0,36.4951,36.5233,36.4838,36.5064,50735.0
2017-11-08 10:00:00,64.76,64.85,64.71,64.84,65876.0,36.512,36.5628,36.4838,36.5571,65876.0
2017-11-08 10:05:00,64.84,64.88,64.83,64.84,49920.0,36.5571,36.5797,36.5515,36.5571,49920.0
2017-11-08 10:10:00,64.84,64.92,64.81,64.91,65758.0,36.5571,36.6022,36.5402,36.5966,65758.0
2017-11-08 10:15:00,64.92,65.03,64.91,65.0,163401.0,36.6022,36.6643,36.5966,36.6473,163401.0
2017-11-08 10:20:00,65.0,65.16,65.0,65.14,96931.0,36.6473,36.7376,36.6473,36.7263,96931.0
2017-11-08 10:25:00,65.15,65.17,65.05,65.06,98615.0,36.7319,36.7432,36.6755,36.6812,98615.0
2017-11-08 10:30:00,65.06,65.06,64.85,64.86,73808.0,36.6812,36.6812,36.5628,36.5684,73808.0
2017-11-08 10:35:00,64.86,64.86,64.67,64.69,79315.0,36.5684,36.5684,36.4613,36.4726,79315.0
2017-11-08 10:40:00,64.69,64.74,64.63,64.64,69248.0,36.4726,36.5008,36.4387,36.4444,69248.0
2017-11-08 10:45:00,64.63,64.65,64.3,64.3,75665.0,36.4387,36.45,36.2527,36.2527,75665.0
2017-11-08 10:50:00,64.3,64.42,64.3,64.41,90954.0,36.2527,36.3203,36.2527,36.3147,90954.0
2017-11-08 10:55:00,64.41,64.47,64.38,64.4,50348.0,36.3147,36.3485,36.2978,36.3091,50348.0
2017-11-08 11:00:00,64.39,64.42,64.33,64.36,35302.0,36.3034,36.3203,36.2696,36.2865,35302.0
2017-11-08 11:05:00,64.36,64.38,64.31,64.34,31140.0,36.2865,36.2978,36.2583,36.2752,31140.0
2017-11-08 11:10:00,64.35,64.4,64.34,64.4,35092.0,36.2809,36.3091,36.2752,36.3091,35092.0
2017-11-08 11:15:00,64.41,64.43,64.24,64.25,77328.0,36.3147,36.326,36.2188,36.2245,77328.0
2017-11-08 11:20:00,64.26,64.27,64.22,64.26,50457.0,36.2301,36.2358,36.2076,36.2301,50457.0
2017-11-08 11:25:00,64.26,64.44,64.23,64.44,38161.0,36.2301,36.3316,36.2132,36.3316,38161.0
2017-11-08 11:30:00,64.44,64.48,64.36,64.44,43431.0,36.3316,36.3542,36.2865,36.3316,43431.0
2017-11-08 11:35:00,64.44,64.5,64.43,64.47,58734.0,36.3316,36.3654,36.326,36.3485,58734.0
2017-11-08 11:40:00,64.46,64.52,64.46,64.52,74048.0,36.3429,36.3767,36.3429,36.3767,74048.0
2017-11-08 11:45:00,64.52,64.52,64.41,64.41,47122.0,36.3767,36.3767,36.3147,36.3147,47122.0
2017-11-08 11:50:00,64.41,64.42,64.38,64.39,34492.0,36.3147,36.3203,36.2978,36.3034,34492.0
2017-11-08 11:55:00,64.39,64.45,64.39,64.42,31652.0,36.3034,36.3372,36.3034,36.3203,31652.0
2017-11-08 12:00:00,64.42,64.43,64.4,64.42,22028.0,36.3203,36.326,36.3091,36.3203,22028.0
2017-11-08 12:05:00,64.42,64.43,64.3,64.31,42681.0,36.3203,36.326,36.2527,36.2583,42681.0
2017-11-08 12:10:00,64.3,64.32,64.29,64.3,17322.0,36.2527,36.264,36.247,36.2527,17322.0
2017-11-08 12:15:00,64.31,64.33,64.28,64.28,32565.0,36.2583,36.2696,36.2414,36.2414,32565.0
2017-11-08 12:20:00,64.28,64.3,64.27,64.28,25649.0,36.2414,36.2527,36.2358,36.2414,25649.0
2017-11-08 12:25:00,64.29,64.3,64.27,64.29,23952.0,36.247,36.2527,36.2358,36.247,23952.0
2017-11-08 12:30:00,64.29,64.35,64.28,64.34,44726.0,36.247,36.2809,36.2414,36.2752,44726.0
2017-11-08 12:35:00,64.35,64.43,64.34,64.42,30808.0,36.2809,36.326,36.2752,36.3203,30808.0
2017-11-08 12:40:00,64.42,64.43,64.39,64.4,32499.0,36.3203,36.326,36.3034,36.3091,32499.0
2017-11-08 12:45:00,64.39,64.4,64.33,64.34,41761.0,36.3034,36.3091,36.2696,36.2752,41761.0
2017-11-08 12:50:00,64.34,64.34,64.32,64.33,28984.0,36.2752,36.2752,36.264,36.2696,28984.0
2017-11-08 12:55:00,64.32,64.33,64.27,64.28,31560.0,36.264,36.2696,36.2358,36.2414,31560.0
2017-11-08 13:00:00,64.29,64.3,64.26,64.3,48679.0,36.247,36.2527,36.2301,36.2527,48679.0
2017-11-08 13:05:00,64.29,64.35,64.28,64.34,25263.0,36.247,36.2809,36.2414,36.2752,25263.0
2017-11-08 13:10:00,64.34,64.37,64.33,64.36,25043.0,36.2752,36.2921,36.2696,36.2865,25043.0
2017-11-08 13:15:00,64.36,64.37,64.32,64.32,40858.0,36.2865,36.2921,36.264,36.264,40858.0
2017-11-08 13:20:00,64.32,64.33,64.31,64.31,8207.0,36.264,36.2696,36.2583,36.2583,8207.0
2017-11-08 13:25:00,64.31,64.32,64.28,64.28,64901.0,36.2583,36.264,36.2414,36.2414,64901.0
2017-11-08 13:30:00,64.28,64.28,64.26,64.26,12230.0,36.2414,36.2414,36.2301,36.2301,12230.0
2017-11-08 13:35:00,64.27,64.27,64.23,64.26,40305.0,36.2358,36.2358,36.2132,36.2301,40305.0
2017-11-08 13:40:00,64.26,64.28,64.24,64.27,54569.0,36.2301,36.2414,36.2188,36.2358,54569.0
2017-11-08 13:45:00,64.27,64.29,64.23,64.24,51692.0,36.2358,36.247,36.2132,36.2188,51692.0
2017-11-08 13:50:00,64.23,64.24,64.2,64.21,24467.0,36.2132,36.2188,36.1963,36.2019,24467.0
2017-11-08 13:55:00,64.2,64.32,64.18,64.32,63863.0,36.1963,36.264,36.185,36.264,63863.0
2017-11-08 14:00:00,64.33,64.41,64.33,64.39,56080.0,36.2696,36.3147,36.2696,36.3034,56080.0
2017-11-08 14:05:00,64.4,64.4,64.37,64.4,22769.0,36.3091,36.3091,36.2921,36.3091,22769.0
2017-11-08 14:10:00,64.39,64.43,64.38,64.43,38808.0,36.3034,36.326,36.2978,36.326,38808.0
2017-11-08 14:15:00,64.43,64.44,64.41,64.43,26165.0,36.326,36.3316,36.3147,36.326,26165.0
2017-11-08 14:20:00,64.43,64.43,64.32,64.34,55518.0,36.326,36.326,36.264,36.2752,55518.0
2017-11-08 14:25:00,64.34,64.38,64.33,64.36,60590.0,36.2752,36.2978,36.2696,36.2865,60590.0
2017-11-08 14:30:00,64.36,64.39,64.33,64.38,21867.0,36.2865,36.3034,36.2696,36.2978,21867.0
2017-11-08 14:35:00,64.39,64.47,64.38,64.45,53715.0,36.3034,36.3485,36.2978,36.3372,53715.0
2017-11-08 14:40:00,64.44,64.47,64.43,64.44,32794.0,36.3316,36.3485,36.326,36.3316,32794.0
2017-11-08 14:45:00,64.45,64.51,64.44,64.5,29532.0,36.3372,36.3711,36.3316,36.3654,29532.0
2017-11-08 14:50:00,64.51,64.54,64.48,64.51,47975.0,36.3711,36.388,36.3542,36.3711,47975.0
2017-11-08 14:55:00,64.52,64.54,64.5,64.54,28445.0,36.3767,36.388,36.3654,36.388,28445.0
2017-11-08 15:00:00,64.54,64.54,64.51,64.53,30531.0,36.388,36.388,36.3711,36.3824,30531.0
2017-11-08 15:05:00,64.53,64.56,64.52,64.55,47834.0,36.3824,36.3993,36.3767,36.3936,47834.0
2017-11-08 15:10:00,64.55,64.55,64.51,64.53,36062.0,36.3936,36.3936,36.3711,36.3824,36062.0
2017-11-08 15:15:00,64.53,64.55,64.52,64.53,41184.0,36.3824,36.3936,36.3767,36.3824,41184.0
2017-11-08 15:20:00,64.52,64.53,64.51,64.53,35210.0,36.3767,36.3824,36.3711,36.3824,35210.0
2017-11-08 15:25:00,64.52,64.55,64.52,64.55,40412.0,36.3767,36.3936,36.3767,36.3936,40412.0
2017-11-08 15:30:00,64.54,64.56,64.49,64.52,54811.0,36.388,36.3993,36.3598,36.3767,54811.0
2017-11-08 15:35:00,64.52,64.53,64.49,64.51,47161.0,36.3767,36.3824,36.3598,36.3711,47161.0
2017-11-08 15:40:00,64.51,64.53,64.49,64.51,62623.0,36.3711,36.3824,36.3598,36.3711,62623.0
2017-11-08 15:45:00,64.5,64.52,64.46,64.51,81500.0,36.3654,36.3767,36.3429,36.3711,81500.0
2017-11-08 15:50:00,64.52,64.54,64.48,64.5,99742.0,36.3767,36.388,36.3542,36.3654,99742.0
2017-11-08 15:55:00,64.51,64.59,64.47,64.59,265511.0,36.3711,36.4162,36.3485,36.4162,265511.0
2017-11-09 09:30:00,64.41,64.75,64.36,64.74,145088.0,36.3147,36.5064,36.2865,36.5008,145088.0
2017-11-09 09:35:00,64.75,64.79,64.48,64.49,71638.0,36.5064,36.5289,36.3542,36.3598,71638.0
2017-11-09 09:40:00,64.49,64.55,64.44,64.51,97524.0,36.3598,36.3936,36.3316,36.3711,97524.0
2017-11-09 09:45:00,64.51,64.65,64.45,64.64,54219.0,36.3711,36.45,36.3372,36.4444,54219.0
2017-11-09 09:50:00,64.64,64.76,64.63,64.72,30024.0,36.4444,36.512,36.4387,36.4895,30024.0
2017-11-09 09:55:00,64.71,64.76,64.62,64.74,41049.0,36.4838,36.512,36.4331,36.5008,41049.0
2017-11-09 10:00:00,64.73,64.73,64.57,64.61,36991.0,36.4951,36.4951,36.4049,36.4275,36991.0
2017-11-09 10:05:00,64.61,64.62,64.45,64.46,41095.0,36.4275,36.4331,36.3372,36.3429,41095.0
2017-11-09 10:10:00,64.46,64.51,64.41,64.44,42002.0,36.3429,36.3711,36.3147,36.3316,42002.0
2017-11-09 10:15:00,64.45,64.46,64.35,64.36,29517.0,36.3372,36.3429,36.2809,36.2865,29517.0
2017-11-09 10:20:00,64.37,64.37,64.32,64.34,27451.0,36.2921,36.2921,36.264,36.2752,27451.0
2017-11-09 10:25:00,64.34,64.34,64.14,64.2,42749.0,36.2752,36.2752,36.1625,36.1963,42749.0
2017-11-09 10:30:00,64.19,64.21,64.12,64.18,36773.0,36.1907,36.2019,36.1512,36.185,36773.0
2017-11-09 10:35:00,64.18,64.2,64.14,64.17,52651.0,36.185,36.1963,36.1625,36.1794,52651.0
2017-11-09 10:40:00,64.16,64.29,64.16,64.25,53698.0,36.1737,36.247,36.1737,36.2245,53698.0
2017-11-09 10:45:00,64.24,64.39,64.17,64.37,68554.0,36.2188,36.3034,36.1794,36.2921,68554.0
2017-11-09 10:50:00,64.37,64.5,64.36,64.38,31050.0,36.2921,36.3654,36.2865,36.2978,31050.0
2017-11-09 10:55:00,64.38,64.43,64.35,64.42,32854.0,36.2978,36.326,36.2809,36.3203,32854.0
2017-11-09 11:00:00,64.41,64.44,64.35,64.35,23846.0,36.3147,36.3316,36.2809,36.2809,23846.0
2017-11-09 11:05:00,64.36,64.39,64.33,64.38,22361.0,36.2865,36.3034,36.2696,36.2978,22361.0
2017-11-09 11:10:00,64.38,64.38,64.24,64.27,30378.0,36.2978,36.2978,36.2188,36.2358,30378.0
2017-11-09 11:15:00,64.27,64.28,64.22,64.27,18682.0,36.2358,36.2414,36.2076,36.2358,18682.0
2017-11-09 11:20:00,64.27,64.29,64.21,64.28,34119.0,36.2358,36.247,36.2019,36.2414,34119.0
2017-11-09 11:25:00,64.28,64.33,64.25,64.33,24598.0,36.2414,36.2696,36.2245,36.2696,24598.0
2017-11-09 11:30:00,64.33,64.41,64.32,64.39,30612.0,36.2696,36.3147,36.264,36.3034,30612.0
2017-11-09 11:35:00,64.4,64.42,64.3,64.35,35865.0,36.3091,36.3203,36.2527,36.2809,35865.0
2017-11-09 11:40:00,64.34,64.34,64.3,64.3,17699.0,36.2752,36.2752,36.2527,36.2527,17699.0
2017-11-09 11:45:00,64.3,64.35,64.27,64.34,24234.0,36.2527,36.2809,36.2358,36.2752,24234.0
2017-11-09 11:50:00,64.34,64.36,64.27,64.36,23113.0,36.2752,36.2865,36.2358,36.2865,23113.0
2017-11-09 11:55:00,64.35,64.39,64.34,64.36,19938.0,36.2809,36.3034,36.2752,36.2865,19938.0
2017-11-09 12:00:00,64.36,64.38,64.25,64.28,21744.0,36.2865,36.2978,36.2245,36.2414,21744.0
2017-11-09 12:05:00,64.27,64.32,64.27,64.27,25905.0,36.2358,36.264,36.2358,36.2358,25905.0
2017-11-09 12:10:00,64.27,64.29,64.21,64.22,36294.0,36.2358,36.247,36.2019,36.2076,36294.0
2017-11-09 12:15:00,64.21,64.26,64.19,64.26,26002.0,36.2019,36.2301,36.1907,36.2301,26002.0
2017-11-09 12:20:00,64.25,64.3,64.23,64.29,35572.0,36.2245,36.2527,36.2132,36.247,35572.0
2017-11-09 12:25:00,64.3,64.31,64.25,64.27,24150.0,36.2527,36.2583,36.2245,36.2358,24150.0
2017-11-09 12:30:00,64.26,64.3,64.22,64.3,33704.0,36.2301,36.2527,36.2076,36.2527,33704.0
2017-11-09 12:35:00,64.29,64.37,64.29,64.34,25302.0,36.247,36.2921,36.247,36.2752,25302.0
2017-11-09 12:40:00,64.34,64.34,64.27,64.31,20407.0,36.2752,36.2752,36.2358,36.2583,20407.0
2017-11-09 12:45:00,64.31,64.37,64.26,64.37,20770.0,36.2583,36.2921,36.2301,36.2921,20770.0
2017-11-09 12:50:00,64.36,64.36,64.3,64.31,26334.0,36.2865,36.2865,36.2527,36.2583,26334.0
2017-11-09 12:55:00,64.3,64.33,64.27,64.29,20920.0,36.2527,36.2696,36.2358,36.247,20920.0
2017-11-09 13:00:00,64.3,64.37,64.29,64.33,25812.0,36.2527,36.2921,36.247,36.2696,25812.0
2017-11-09 13:05:00,64.32,64.33,64.3,64.33,16128.0,36.264,36.2696,36.2527,36.2696,16128.0
2017-11-09 13:10:00,64.33,64.43,64.32,64.42,22627.0,36.2696,36.326,36.264,36.3203,22627.0
2017-11-09 13:15:00,64.42,64.42,64.33,64.34,36472.0,36.3203,36.3203,36.2696,36.2752,36472.0
2017-11-09 13:20:00,64.35,64.39,64.31,64.32,27867.0,36.2809,36.3034,36.2583,36.264,27867.0
2017-11-09 13:25:00,64.31,64.34,64.3,64.34,23295.0,36.2583,36.2752,36.2527,36.2752,23295.0
2017-11-09 13:30:00,64.33,64.42,64.33,64.38,23545.0,36.2696,36.3203,36.2696,36.2978,23545.0
2017-11-09 13:35:00,64.39,64.41,64.35,64.35,24750.0,36.3034,36.3147,36.2809,36.2809,24750.0
2017-11-09 13:40:00,64.35,64.38,64.33,64.37,24773.0,36.2809,36.2978,36.2696,36.2921,24773.0
2017-11-09 13:45:00,64.38,64.41,64.37,64.39,21430.0,36.2978,36.3147,36.2921,36.3034,21430.0
2017-11-09 13:50:00,64.4,64.43,64.39,64.41,26783.0,36.3091,36.326,36.3034,36.3147,26783.0
2017-11-09 13:55:00,64.42,64.42,64.35,64.39,45238.0,36.3203,36.3203,36.2809,36.3034,45238.0
2017-11-09 14:00:00,64.39,64.41,64.37,64.39,26986.0,36.3034,36.3147,36.2921,36.3034,26986.0
2017-11-09 14:05:00,64.39,64.46,64.39,64.46,33874.0,36.3034,36.3429,36.3034,36.3429,33874.0
2017-11-09 14:10:00,64.47,64.49,64.44,64.48,28376.0,36.3485,36.3598,36.3316,36.3542,28376.0
2017-11-09 14:15:00,64.47,64.52,64.46,64.52,34169.0,36.3485,36.3767,36.3429,36.3767,34169.0
2017-11-09 14:20:00,64.52,64.53,64.49,64.5,42852.0,36.3767,36.3824,36.3598,36.3654,42852.0
2017-11-09 14:25:00,64.51,64.52,64.47,64.47,23292.0,36.3711,36.3767,36.3485,36.3485,23292.0
2017-11-09 14:30:00,64.48,64.57,64.47,64.56,41378.0,36.3542,36.4049,36.3485,36.3993,41378.0
2017-11-09 14:35:00,64.57,64.57,64.53,64.53,31987.0,36.4049,36.4049,36.3824,36.3824,31987.0
2017-11-09 14:40:00,64.53,64.54,64.49,64.5,36378.0,36.3824,36.388,36.3598,36.3654,36378.0
2017-11-09 14:45:00,64.5,64.51,64.46,64.5,40630.0,36.3654,36.3711,36.3429,36.3654,40630.0
2017-11-09 14:50:00,64.5,64.5,64.48,64.49,34713.0,36.3654,36.3654,36.3542,36.3598,34713.0
2017-11-09 14:55:00,64.5,64.55,64.49,64.54,33255.0,36.3654,36.3936,36.3598,36.388,33255.0
2017-11-09 15:00:00,64.53,64.56,64.53,64.53,28187.0,36.3824,36.3993,36.3824,36.3824,28187.0
2017-11-09 15:05:00,64.54,64.63,64.53,64.62,38637.0,36.388,36.4387,36.3824,36.4331,38637.0
2017-11-09 15:10:00,64.62,64.62,64.58,64.6,73227.0,36.4331,36.4331,36.4105,36.4218,73227.0
2017-11-09 15:15:00,64.59,64.63,64.59,64.62,39404.0,36.4162,36.4387,36.4162,36.4331,39404.0
2017-11-09 15:20:00,64.62,64.62,64.56,64.59,92931.0,36.4331,36.4331,36.3993,36.4162,92931.0
2017-11-09 15:25:00,64.58,64.59,64.57,64.59,37080.0,36.4105,36.4162,36.4049,36.4162,37080.0
2017-11-09 15:30:00,64.59,64.6,64.54,64.55,62815.0,36.4162,36.4218,36.388,36.3936,62815.0
2017-11-09 15:35:00,64.56,64.56,64.51,64.52,59065.0,36.3993,36.3993,36.3711,36.3767,59065.0
2017-11-09 15:40:00,64.52,64.53,64.5,64.52,51442.0,36.3767,36.3824,36.3654,36.3767,51442.0
2017-11-09 15:45:00,64.53,64.54,64.47,64.47,69070.0,36.3824,36.388,36.3485,36.3485,69070.0
2017-11-09 15:50:00,64.48,64.54,64.47,64.54,80371.0,36.3542,36.388,36.3485,36.388,80371.0
2017-11-09 15:55:00,64.53,64.6,64.5,64.52,201424.0,36.3824,36.4218,36.3654,36.3767,201424.0
2017-11-10 09:30:00,64.29,64.59,64.29,64.48,132960.0,36.247,36.4162,36.247,36.3542,132960.0
2017-11-10 09:35:00,64.5,64.54,64.31,64.37,40046.0,36.3654,36.388,36.2583,36.2921,40046.0
2017-11-10 09:40:00,64.35,64.52,64.34,64.49,27833.0,36.2809,36.3767,36.2752,36.3598,27833.0
2017-11-10 09:45:00,64.49,64.57,64.47,64.55,28432.0,36.3598,36.4049,36.3485,36.3936,28432.0
2017-11-10 09:50:00,64.56,64.67,64.53,64.67,39650.0,36.3993,36.4613,36.3824,36.4613,39650.0
2017-11-10 09:55:00,64.67,64.67,64.55,64.64,34859.0,36.4613,36.4613,36.3936,36.4444,34859.0
2017-11-10 10:00:00,64.63,64.68,64.55,64.56,52637.0,36.4387,36.4669,36.3936,36.3993,52637.0
2017-11-10 10:05:00,64.56,64.65,64.55,64.65,35808.0,36.3993,36.45,36.3936,36.45,35808.0
2017-11-10 10:10:00,64.64,64.79,64.63,64.76,32488.0,36.4444,36.5289,36.4387,36.512,32488.0
2017-11-10 10:15:00,64.76,64.82,64.7,64.81,37501.0,36.512,36.5459,36.4782,36.5402,37501.0
2017-11-10 10:20:00,64.81,64.88,64.81,64.83,27722.0,36.5402,36.5797,36.5402,36.5515,27722.0
2017-11-10 10:25:00,64.83,64.98,64.83,64.96,45065.0,36.5515,36.6361,36.5515,36.6248,45065.0
2017-11-10 10:30:00,64.95,64.97,64.83,64.84,45658.0,36.6192,36.6304,36.5515,36.5571,45658.0
2017-11-10 10:35:00,64.84,64.91,64.83,64.91,60092.0,36.5571,36.5966,36.5515,36.5966,60092.0
2017-11-10 10:40:00,64.91,64.95,64.91,64.92,28350.0,36.5966,36.6192,36.5966,36.6022,28350.0
2017-11-10 10:45:00,64.92,64.99,64.9,64.91,42100.0,36.6022,36.6417,36.591,36.5966,42100.0
2017-11-10 10:50:00,64.91,64.92,64.8,64.86,57788.0,36.5966,36.6022,36.5346,36.5684,57788.0
2017-11-10 10:55:00,64.86,64.91,64.86,64.89,27630.0,36.5684,36.5966,36.5684,36.5853,27630.0
2017-11-10 11:00:00,64.89,64.89,64.84,64.84,20866.0,36.5853,36.5853,36.5571,36.5571,20866.0
2017-11-10 11:05:00,64.85,64.87,64.76,64.76,173068.0,36.5628,36.574,36.512,36.512,173068.0
2017-11-10 11:10:00,64.76,64.87,64.72,64.86,104095.0,36.512,36.574,36.4895,36.5684,104095.0
2017-11-10 11:15:00,64.85,64.92,64.84,64.89,68148.0,36.5628,36.6022,36.5571,36.5853,68148.0
2017-11-10 11:20:00,64.88,64.94,64.82,64.94,51323.0,36.5797,36.6135,36.5459,36.6135,51323.0
2017-11-10 11:25:00,64.95,65.08,64.94,65.02,98339.0,36.6192,36.6924,36.6135,36.6586,98339.0
2017-11-10 11:30:00,65.01,65.01,64.91,64.97,28749.0,36.653,36.653,36.5966,36.6304,28749.0
2017-11-10 11:35:00,64.96,65.03,64.9,64.9,39365.0,36.6248,36.6643,36.591,36.591,39365.0
2017-11-10 11:40:00,64.91,64.92,64.85,64.9,35340.0,36.5966,36.6022,36.5628,36.591,35340.0
2017-11-10 11:45:00,64.9,64.98,64.88,64.96,29741.0,36.591,36.6361,36.5797,36.6248,29741.0
2017-11-10 11:50:00,64.95,65.03,64.94,65.03,24434.0,36.6192,36.6643,36.6135,36.6643,24434.0
2017-11-10 11:55:00,65.02,65.03,64.96,64.98,35621.0,36.6586,36.6643,36.6248,36.6361,35621.0
2017-11-10 12:00:00,64.99,65.04,64.97,65.04,33144.0,36.6417,36.6699,36.6304,36.6699,33144.0
2017-11-10 12:05:00,65.04,65.04,65.0,65.02,29234.0,36.6699,36.6699,36.6473,36.6586,29234.0
2017-11-10 12:10:00,65.02,65.03,64.97,64.98,42236.0,36.6586,36.6643,36.6304,36.6361,42236.0
2017-11-10 12:15:00,64.97,65.02,64.97,64.98,30547.0,36.6304,36.6586,36.6304,36.6361,30547.0
2017-11-10 12:20:00,64.98,65.01,64.96,64.99,29562.0,36.6361,36.653,36.6248,36.6417,29562.0
2017-11-10 12:25:00,65.0,65.01,64.98,64.99,23834.0,36.6473,36.653,36.6361,36.6417,23834.0
2017-11-10 12:30:00,65.0,65.03,64.95,65.01,34384.0,36.6473,36.6643,36.6192,36.653,34384.0
2017-11-10 12:35:00,65.01,65.1,65.01,65.04,25871.0,36.653,36.7037,36.653,36.6699,25871.0
2017-11-10 12:40:00,65.05,65.17,65.04,65.17,50381.0,36.6755,36.7432,36.6699,36.7432,50381.0
2017-11-10 12:45:00,65.18,65.23,65.07,65.12,75973.0,36.7488,36.777,36.6868,36.715,75973.0
2017-11-10 12:50:00,65.11,65.14,65.04,65.07,43370.0,36.7094,36.7263,36.6699,36.6868,43370.0
2017-11-10 12:55:00,65.07,65.13,65.05,65.09,42642.0,36.6868,36.7206,36.6755,36.6981,42642.0
2017-11-10 13:00:00,65.09,65.12,64.97,65.02,71741.0,36.6981,36.715,36.6304,36.6586,71741.0
2017-11-10 13:05:00,65.03,65.04,64.96,65.02,29382.0,36.6643,36.6699,36.6248,36.6586,29382.0
2017-11-10 13:10:00,65.02,65.09,64.99,65.01,28969.0,36.6586,36.6981,36.6417,36.653,28969.0
2017-11-10 13:15:00,65.01,65.07,64.99,64.99,21868.0,36.653,36.6868,36.6417,36.6417,21868.0
2017-11-10 13:20:00,64.99,65.06,64.99,65.03,19849.0,36.6417,36.6812,36.6417,36.6643,19849.0
2017-11-10 13:25:00,65.03,65.07,65.02,65.05,22949.0,36.6643,36.6868,36.6586,36.6755,22949.0
2017-11-10 13:30:00,65.04,65.11,65.04,65.1,22246.0,36.6699,36.7094,36.6699,36.7037,22246.0
2017-11-10 13:35:00,65.09,65.1,65.03,65.1,31241.0,36.6981,36.7037,36.6643,36.7037,31241.0
2017-11-10 13:40:00,65.1,65.15,65.02,65.05,31227.0,36.7037,36.7319,36.6586,36.6755,31227.0
2017-11-10 13:45:00,65.05,65.19,65.02,65.03,66380.0,36.6755,36.7545,36.6586,36.6643,66380.0
2017-11-10 13:50:00,65.05,65.07,65.02,65.06,26742.0,36.6755,36.6868,36.6586,36.6812,26742.0
2017-11-10 13:55:00,65.06,65.07,65.01,65.04,28849.0,36.6812,36.6868,36.653,36.6699,28849.0
2017-11-10 14:00:00,65.04,65.07,64.98,65.02,33424.0,36.6699,36.6868,36.6361,36.6586,33424.0
2017-11-10 14:05:00,65.03,65.11,65.01,65.08,24724.0,36.6643,36.7094,36.653,36.6924,24724.0
2017-11-10 14:10:00,65.08,65.12,65.07,65.11,25712.0,36.6924,36.715,36.6868,36.7094,25712.0
2017-11-10 14:15:00,65.11,65.26,65.09,65.17,57185.0,36.7094,36.7939,36.6981,36.7432,57185.0
2017-11-10 14:20:00,65.18,65.25,65.18,65.23,34803.0,36.7488,36.7883,36.7488,36.777,34803.0
2017-11-10 14:25:00,65.24,65.24,65.19,65.21,29334.0,36.7827,36.7827,36.7545,36.7657,29334.0
2017-11-10 14:30:00,65.22,65.23,65.17,65.17,32732.0,36.7714,36.777,36.7432,36.7432,32732.0
2017-11-10 14:35:00,65.17,65.2,65.16,65.17,23557.0,36.7432,36.7601,36.7376,36.7432,23557.0
2017-11-10 14:40:00,65.16,65.22,65.15,65.21,33252.0,36.7376,36.7714,36.7319,36.7657,33252.0
2017-11-10 14:45:00,65.21,65.21,65.17,65.17,25643.0,36.7657,36.7657,36.7432,36.7432,25643.0
2017-11-10 14:50:00,65.17,65.2,65.16,65.19,40814.0,36.7432,36.7601,36.7376,36.7545,40814.0
2017-11-10 14:55:00,65.19,65.2,65.15,65.19,32527.0,36.7545,36.7601,36.7319,36.7545,32527.0
2017-11-10 15:00:00,65.19,65.23,65.18,65.19,38157.0,36.7545,36.777,36.7488,36.7545,38157.0
2017-11-10 15:05:00,65.19,65.19,65.11,65.13,48061.0,36.7545,36.7545,36.7094,36.7206,48061.0
2017-11-10 15:10:00,65.13,65.14,65.09,65.13,44232.0,36.7206,36.7263,36.6981,36.7206,44232.0
2017-11-10 15:15:00,65.13,65.18,65.13,65.14,33687.0,36.7206,36.7488,36.7206,36.7263,33687.0
2017-11-10 15:20:00,65.15,65.19,65.14,65.19,38910.0,36.7319,36.7545,36.7263,36.7545,38910.0
2017-11-10 15:25:00,65.19,65.21,65.18,65.2,55043.0,36.7545,36.7657,36.7488,36.7601,55043.0
2017-11-10 15:30:00,65.2,65.25,65.18,65.19,107016.0,36.7601,36.7883,36.7488,36.7545,107016.0
2017-11-10 15:35:00,65.2,65.24,65.14,65.17,68036.0,36.7601,36.7827,36.7263,36.7432,68036.0
2017-11-10 15:40:00,65.17,65.2,65.15,65.16,48696.0,36.7432,36.7601,36.7319,36.7376,48696.0
2017-11-10 15:45:00,65.16,65.17,65.06,65.07,97249.0,36.7376,36.7432,36.6812,36.6868,97249.0
2017-11-10 15:50:00,65.07,65.13,65.07,65.11,107561.0,36.6868,36.7206,36.6868,36.7094,107561.0
2017-11-10 15:55:00,65.11,65.16,65.02,65.02,372645.0,36.7094,36.7376,36.6586,36.6586,372645.0
2017-11-13 09:30:00,65.05,65.28,65.02,65.2,124873.0,36.6755,36.8052,36.6586,36.7601,124873.0
2017-11-13 09:35:00,65.21,65.4,65.2,65.35,48573.0,36.7657,36.8729,36.7601,36.8447,48573.0
2017-11-13 09:40:00,65.34,65.39,65.28,65.31,32925.0,36.839,36.8672,36.8052,36.8221,32925.0
2017-11-13 09:45:00,65.32,65.32,65.12,65.13,71339.0,36.8278,36.8278,36.715,36.7206,71339.0
2017-11-13 09:50:00,65.13,65.16,65.04,65.07,61422.0,36.7206,36.7376,36.6699,36.6868,61422.0
2017-11-13 09:55:00,65.07,65.19,65.07,65.16,69094.0,36.6868,36.7545,36.6868,36.7376,69094.0
2017-11-13 10:00:00,65.16,65.16,64.86,64.97,97682.0,36.7376,36.7376,36.5684,36.6304,97682.0
2017-11-13 10:05:00,64.97,65.11,64.95,65.06,29524.0,36.6304,36.7094,36.6192,36.6812,29524.0
2017-11-13 10:10:00,65.07,65.09,64.96,65.04,49725.0,36.6868,36.6981,36.6248,36.6699,49725.0
2017-11-13 10:15:00,65.04,65.18,65.04,65.12,98563.0,36.6699,36.7488,36.6699,36.715,98563.0
2017-11-13 10:20:00,65.12,65.16,65.06,65.09,54509.0,36.715,36.7376,36.6812,36.6981,54509.0
2017-11-13 10:25:00,65.09,65.15,65.07,65.1,193633.0,36.6981,36.7319,36.6868,36.7037,193633.0
2017-11-13 10:30:00,65.11,65.2,65.1,65.16,73223.0,36.7094,36.7601,36.7037,36.7376,73223.0
2017-11-13 10:35:00,65.16,65.23,65.15,65.2,70833.0,36.7376,36.777,36.7319,36.7601,70833.0
2017-11-13 10:40:00,65.21,65.37,65.21,65.33,83858.0,36.7657,36.8559,36.7657,36.8334,83858.0
2017-11-13 10:45:00,65.33,65.44,65.32,65.39,43755.0,36.8334,36.8954,36.8278,36.8672,43755.0
2017-11-13 10:50:00,65.4,65.42,65.34,65.41,74524.0,36.8729,36.8841,36.839,36.8785,74524.0
2017-11-13 10:55:00,65.41,65.48,65.4,65.42,44879.0,36.8785,36.918,36.8729,36.8841,44879.0
2017-11-13 11:00:00,65.42,65.46,65.36,65.46,73326.0,36.8841,36.9067,36.8503,36.9067,73326.0
2017-11-13 11:05:00,65.46,65.52,65.46,65.49,60823.0,36.9067,36.9405,36.9067,36.9236,60823.0
2017-11-13 11:10:00,65.49,65.59,65.49,65.56,70981.0,36.9236,36.98,36.9236,36.9631,70981.0
2017-11-13 11:15:00,65.56,65.58,65.52,65.56,56944.0,36.9631,36.9743,36.9405,36.9631,56944.0
2017-11-13 11:20:00,65.56,65.63,65.56,65.61,320967.0,36.9631,37.0025,36.9631,36.9913,320967.0
2017-11-13 11:25:00,65.61,65.67,65.6,65.66,63520.0,36.9913,37.0251,36.9856,37.0195,63520.0
2017-11-13 11:30:00,65.67,65.68,65.62,65.65,137869.0,37.0251,37.0307,36.9969,37.0138,137869.0
2017-11-13 11:35:00,65.65,65.75,65.6,65.75,63632.0,37.0138,37.0702,36.9856,37.0702,63632.0
2017-11-13 11:40:00,65.74,65.79,65.7,65.78,65261.0,37.0646,37.0927,37.042,37.0871,65261.0
2017-11-13 11:45:00,65.77,65.78,65.67,65.74,58667.0,37.0815,37.0871,37.0251,37.0646,58667.0
2017-11-13 11:50:00,65.75,65.75,65.68,65.72,39841.0,37.0702,37.0702,37.0307,37.0533,39841.0
2017-11-13 11:55:00,65.73,65.78,65.67,65.78,38447.0,37.0589,37.0871,37.0251,37.0871,38447.0
2017-11-13 12:00:00,65.78,65.78,65.72,65.76,31288.0,37.0871,37.0871,37.0533,37.0758,31288.0
2017-11-13 12:05:00,65.76,65.77,65.69,65.74,65483.0,37.0758,37.0815,37.0364,37.0646,65483.0
2017-11-13 12:10:00,65.73,65.77,65.72,65.75,88439.0,37.0589,37.0815,37.0533,37.0702,88439.0
2017-11-13 12:15:00,65.75,65.77,65.73,65.75,42847.0,37.0702,37.0815,37.0589,37.0702,42847.0
2017-11-13 12:20:00,65.75,65.76,65.7,65.7,80889.0,37.0702,37.0758,37.042,37.042,80889.0
2017-11-13 12:25:00,65.7,65.74,65.65,65.73,43956.0,37.042,37.0646,37.0138,37.0589,43956.0
2017-11-13 12:30:00,65.73,65.77,65.72,65.76,17292.0,37.0589,37.0815,37.0533,37.0758,17292.0
2017-11-13 12:35:00,65.76,65.77,65.72,65.73,34459.0,37.0758,37.0815,37.0533,37.0589,34459.0
2017-11-13 12:40:00,65.73,65.74,65.66,65.68,176494.0,37.0589,37.0646,37.0195,37.0307,176494.0
2017-11-13 12:45:00,65.68,65.7,65.67,65.68,62440.0,37.0307,37.042,37.0251,37.0307,62440.0
2017-11-13 12:50:00,65.68,65.71,65.66,65.67,108150.0,37.0307,37.0476,37.0195,37.0251,108150.0
2017-11-13 12:55:00,65.67,65.71,65.63,65.67,73344.0,37.0251,37.0476,37.0025,37.0251,73344.0
2017-11-13 13:00:00,65.67,65.69,65.64,65.68,94033.0,37.0251,37.0364,37.0082,37.0307,94033.0
2017-11-13 13:05:00,65.68,65.73,65.67,65.7,55083.0,37.0307,37.0589,37.0251,37.042,55083.0
2017-11-13 13:10:00,65.7,65.72,65.69,65.7,37731.0,37.042,37.0533,37.0364,37.042,37731.0
2017-11-13 13:15:00,65.69,65.76,65.69,65.74,85417.0,37.0364,37.0758,37.0364,37.0646,85417.0
2017-11-13 13:20:00,65.74,65.75,65.7,65.75,159381.0,37.0646,37.0702,37.042,37.0702,159381.0
2017-11-13 13:25:00,65.75,65.9,65.74,65.88,110504.0,37.0702,37.1548,37.0646,37.1435,110504.0
2017-11-13 13:30:00,65.88,65.93,65.84,65.87,59288.0,37.1435,37.1717,37.1209,37.1379,59288.0
2017-11-13 13:35:00,65.87,65.91,65.86,65.88,77874.0,37.1379,37.1604,37.1322,37.1435,77874.0
2017-11-13 13:40:00,65.89,65.92,65.86,65.88,62477.0,37.1491,37.166,37.1322,37.1435,62477.0
2017-11-13 13:45:00,65.87,65.92,65.87,65.89,23312.0,37.1379,37.166,37.1379,37.1491,23312.0
2017-11-13 13:50:00,65.89,65.91,65.86,65.86,89468.0,37.1491,37.1604,37.1322,37.1322,89468.0
2017-11-13 13:55:00,65.86,65.88,65.84,65.86,38274.0,37.1322,37.1435,37.1209,37.1322,38274.0
2017-11-13 14:00:00,65.85,65.91,65.83,65.86,323574.0,37.1266,37.1604,37.1153,37.1322,323574.0
2017-11-13 14:05:00,65.87,65.87,65.8,65.85,62478.0,37.1379,37.1379,37.0984,37.1266,62478.0
2017-11-13 14:10:00,65.85,65.89,65.85,65.86,61755.0,37.1266,37.1491,37.1266,37.1322,61755.0
2017-11-13 14:15:00,65.86,65.89,65.85,65.87,23015.0,37.1322,37.1491,37.1266,37.1379,23015.0
2017-11-13 14:20:00,65.86,65.96,65.85,65.95,77343.0,37.1322,37.1886,37.1266,37.183,77343.0
2017-11-13 14:25:00,65.94,65.95,65.88,65.91,55979.0,37.1773,37.183,37.1435,37.1604,55979.0
2017-11-13 14:30:00,65.9,65.92,65.88,65.91,49741.0,37.1548,37.166,37.1435,37.1604,49741.0
2017-11-13 14:35:00,65.91,65.97,65.9,65.94,53229.0,37.1604,37.1942,37.1548,37.1773,53229.0
2017-11-13 14:40:00,65.93,66.06,65.93,65.96,166781.0,37.1717,37.245,37.1717,37.1886,166781.0
2017-11-13 14:45:00,65.96,65.96,65.91,65.93,61517.0,37.1886,37.1886,37.1604,37.1717,61517.0
2017-11-13 14:50:00,65.92,65.99,65.92,65.96,51282.0,37.166,37.2055,37.166,37.1886,51282.0
2017-11-13 14:55:00,65.96,65.97,65.91,65.95,60954.0,37.1886,37.1942,37.1604,37.183,60954.0
2017-11-13 15:00:00,65.94,65.96,65.9,65.94,321331.0,37.1773,37.1886,37.1548,37.1773,321331.0
2017-11-13 15:05:00,65.94,65.94,65.87,65.92,67060.0,37.1773,37.1773,37.1379,37.166,67060.0
2017-11-13 15:10:00,65.92,65.94,65.88,65.91,55904.0,37.166,37.1773,37.1435,37.1604,55904.0
2017-11-13 15:15:00,65.89,65.97,65.89,65.96,69975.0,37.1491,37.1942,37.1491,37.1886,69975.0
2017-11-13 15:20:00,65.95,66.01,65.95,66.01,94779.0,37.183,37.2168,37.183,37.2168,94779.0
2017-11-13 15:25:00,66.01,66.01,65.98,66.0,75153.0,37.2168,37.2168,37.1999,37.2111,75153.0
2017-11-13 15:30:00,66.01,66.01,65.92,65.95,193345.0,37.2168,37.2168,37.166,37.183,193345.0
2017-11-13 15:35:00,65.94,66.0,65.94,65.95,163445.0,37.1773,37.2111,37.1773,37.183,163445.0
2017-11-13 15:40:00,65.95,65.95,65.88,65.9,75713.0,37.183,37.183,37.1435,37.1548,75713.0
2017-11-13 15:45:00,65.91,65.91,65.77,65.8,93248.0,37.1604,37.1604,37.0815,37.0984,93248.0
2017-11-13 15:50:00,65.8,65.82,65.77,65.78,121827.0,37.0984,37.1097,37.0815,37.0871,121827.0
2017-11-13 15:55:00,65.78,65.86,65.77,65.84,328339.0,37.0871,37.1322,37.0815,37.1209,328339.0
2017-11-14 09:30:00,65.75,65.8,65.5,65.76,108686.0,37.0702,37.0984,36.9292,37.0758,108686.0
2017-11-14 09:35:00,65.8,65.9,65.34,65.37,93726.0,37.0984,37.1548,36.839,36.8559,93726.0
2017-11-14 09:40:00,65.42,65.56,65.4,65.52,37416.0,36.8841,36.9631,36.8729,36.9405,37416.0
2017-11-14 09:45:00,65.5,65.62,65.4,65.52,66926.0,36.9292,36.9969,36.8729,36.9405,66926.0
2017-11-14 09:50:00,65.51,65.55,65.41,65.48,88672.0,36.9349,36.9574,36.8785,36.918,88672.0
2017-11-14 09:55:00,65.49,65.55,65.41,65.53,78139.0,36.9236,36.9574,36.8785,36.9462,78139.0
2017-11-14 10:00:00,65.53,65.53,65.42,65.5,98492.0,36.9462,36.9462,36.8841,36.9292,98492.0
2017-11-14 10:05:00,65.5,65.63,65.49,65.63,51171.0,36.9292,37.0025,36.9236,37.0025,51171.0
2017-11-14 10:10:00,65.63,65.63,65.47,65.53,52115.0,37.0025,37.0025,36.9123,36.9462,52115.0
2017-11-14 10:15:00,65.54,65.68,65.51,65.68,117480.0,36.9518,37.0307,36.9349,37.0307,117480.0
2017-11-14 10:20:00,65.67,65.75,65.66,65.7,55488.0,37.0251,37.0702,37.0195,37.042,55488.0
2017-11-14 10:25:00,65.7,65.73,65.66,65.72,56738.0,37.042,37.0589,37.0195,37.0533,56738.0
2017-11-14 10:30:00,65.72,65.76,65.68,65.75,41672.0,37.0533,37.0758,37.0307,37.0702,41672.0
2017-11-14 10:35:00,65.75,65.87,65.72,65.78,128159.0,37.0702,37.1379,37.0533,37.0871,128159.0
2017-11-14 10:40:00,65.78,65.8,65.71,65.76,51011.0,37.0871,37.0984,37.0476,37.0758,51011.0
2017-11-14 10:45:00,65.75,65.91,65.73,65.89,73222.0,37.0702,37.1604,37.0589,37.1491,73222.0
2017-11-14 10:50:00,65.88,65.95,65.88,65.9,59862.0,37.1435,37.183,37.1435,37.1548,59862.0
2017-11-14 10:55:00,65.9,65.96,65.86,65.89,96477.0,37.1548,37.1886,37.1322,37.1491,96477.0
2017-11-14 11:00:00,65.89,65.97,65.83,65.96,45529.0,37.1491,37.1942,37.1153,37.1886,45529.0
2017-11-14 11:05:00,65.97,65.97,65.92,65.93,44894.0,37.1942,37.1942,37.166,37.1717,44894.0
2017-11-14 11:10:00,65.93,66.06,65.92,66.06,86738.0,37.1717,37.245,37.166,37.245,86738.0
2017-11-14 11:15:00,66.05,66.13,65.97,66.1,101783.0,37.2393,37.2844,37.1942,37.2675,101783.0
2017-11-14 11:20:00,66.1,66.11,66.06,66.06,37502.0,37.2675,37.2732,37.245,37.245,37502.0
2017-11-14 11:25:00,66.06,66.24,66.06,66.23,77637.0,37.245,37.3465,37.245,37.3408,77637.0
2017-11-14 11:30:00,66.23,66.29,66.13,66.16,111120.0,37.3408,37.3747,37.2844,37.3014,111120.0
2017-11-14 11:35:00,66.17,66.24,66.15,66.23,36327.0,37.307,37.3465,37.2957,37.3408,36327.0
2017-11-14 11:40:00,66.23,66.26,66.12,66.2,108952.0,37.3408,37.3577,37.2788,37.3239,108952.0
2017-11-14 11:45:00,66.19,66.23,66.12,66.18,24746.0,37.3183,37.3408,37.2788,37.3126,24746.0
2017-11-14 11:50:00,66.18,66.21,66.14,66.21,108124.0,37.3126,37.3295,37.2901,37.3295,108124.0
2017-11-14 11:55:00,66.22,66.23,66.14,66.15,109474.0,37.3352,37.3408,37.2901,37.2957,109474.0
2017-11-14 12:00:00,66.14,66.18,66.08,66.1,29851.0,37.2901,37.3126,37.2563,37.2675,29851.0
2017-11-14 12:05:00,66.11,66.11,66.01,66.02,29624.0,37.2732,37.2732,37.2168,37.2224,29624.0
2017-11-14 12:10:00,66.02,66.02,65.97,65.97,26683.0,37.2224,37.2224,37.1942,37.1942,26683.0
2017-11-14 12:15:00,65.97,66.01,65.97,66.0,27824.0,37.1942,37.2168,37.1942,37.2111,27824.0
2017-11-14 12:20:00,66.0,66.0,65.96,65.98,21505.0,37.2111,37.2111,37.1886,37.1999,21505.0
2017-11-14 12:25:00,65.98,66.01,65.97,66.0,57134.0,37.1999,37.2168,37.1942,37.2111,57134.0
2017-11-14 12:30:00,66.0,66.06,65.99,66.05,67322.0,37.2111,37.245,37.2055,37.2393,67322.0
2017-11-14 12:35:00,66.04,66.05,65.99,66.0,25934.0,37.2337,37.2393,37.2055,37.2111,25934.0
2017-11-14 12:40:00,66.0,66.02,66.0,66.01,24798.0,37.2111,37.2224,37.2111,37.2168,24798.0
2017-11-14 12:45:00,66.0,66.01,65.99,66.01,20623.0,37.2111,37.2168,37.2055,37.2168,20623.0
2017-11-14 12:50:00,66.0,66.02,65.99,66.02,48129.0,37.2111,37.2224,37.2055,37.2224,48129.0
2017-11-14 12:55:00,66.02,66.04,66.0,66.02,69678.0,37.2224,37.2337,37.2111,37.2224,69678.0
2017-11-14 13:00:00,66.01,66.03,65.99,66.01,35580.0,37.2168,37.2281,37.2055,37.2168,35580.0
2017-11-14 13:05:00,66.0,66.02,65.96,66.01,56208.0,37.2111,37.2224,37.1886,37.2168,56208.0
2017-11-14 13:10:00,66.01,66.02,65.99,66.01,35855.0,37.2168,37.2224,37.2055,37.2168,35855.0
2017-11-14 13:15:00,66.0,66.06,66.0,66.06,34735.0,37.2111,37.245,37.2111,37.245,34735.0
2017-11-14 13:20:00,66.06,66.08,66.05,66.08,22705.0,37.245,37.2563,37.2393,37.2563,22705.0
2017-11-14 13:25:00,66.08,66.13,66.07,66.12,34743.0,37.2563,37.2844,37.2506,37.2788,34743.0
2017-11-14 13:30:00,66.11,66.12,66.06,66.08,107392.0,37.2732,37.2788,37.245,37.2563,107392.0
2017-11-14 13:35:00,66.08,66.11,66.07,66.09,53105.0,37.2563,37.2732,37.2506,37.2619,53105.0
2017-11-14 13:40:00,66.09,66.14,66.08,66.14,33641.0,37.2619,37.2901,37.2563,37.2901,33641.0
2017-11-14 13:45:00,66.13,66.14,66.08,66.1,23494.0,37.2844,37.2901,37.2563,37.2675,23494.0
2017-11-14 13:50:00,66.1,66.14,66.08,66.11,103871.0,37.2675,37.2901,37.2563,37.2732,103871.0
2017-11-14 13:55:00,66.1,66.14,66.09,66.12,51874.0,37.2675,37.2901,37.2619,37.2788,51874.0
2017-11-14 14:00:00,66.13,66.15,66.11,66.13,111995.0,37.2844,37.2957,37.2732,37.2844,111995.0
2017-11-14 14:05:00,66.13,66.16,66.1,66.16,145695.0,37.2844,37.3014,37.2675,37.3014,145695.0
2017-11-14 14:10:00,66.16,66.22,66.12,66.19,121814.0,37.3014,37.3352,37.2788,37.3183,121814.0
2017-11-14 14:15:00,66.18,66.2,66.13,66.15,333169.0,37.3126,37.3239,37.2844,37.2957,333169.0
2017-11-14 14:20:00,66.15,66.15,66.03,66.03,32494.0,37.2957,37.2957,37.2281,37.2281,32494.0
2017-11-14 14:25:00,66.04,66.06,65.96,66.02,141535.0,37.2337,37.245,37.1886,37.2224,141535.0
2017-11-14 14:30:00,66.01,66.02,65.97,66.0,59209.0,37.2168,37.2224,37.1942,37.2111,59209.0
2017-11-14 14:35:00,66.0,66.01,65.95,65.99,38032.0,37.2111,37.2168,37.183,37.2055,38032.0
2017-11-14 14:40:00,65.99,66.02,65.95,65.96,114158.0,37.2055,37.2224,37.183,37.1886,114158.0
2017-11-14 14:45:00,65.95,65.98,65.91,65.94,49254.0,37.183,37.1999,37.1604,37.1773,49254.0
2017-11-14 14:50:00,65.94,65.95,65.89,65.94,61146.0,37.1773,37.183,37.1491,37.1773,61146.0
2017-11-14 14:55:00,65.93,65.96,65.89,65.91,167317.0,37.1717,37.1886,37.1491,37.1604,167317.0
2017-11-14 15:00:00,65.9,65.92,65.85,65.87,145188.0,37.1548,37.166,37.1266,37.1379,145188.0
2017-11-14 15:05:00,65.87,65.9,65.84,65.84,364395.0,37.1379,37.1548,37.1209,37.1209,364395.0
2017-11-14 15:10:00,65.85,65.9,65.83,65.83,73519.0,37.1266,37.1548,37.1153,37.1153,73519.0
2017-11-14 15:15:00,65.84,65.84,65.78,65.83,43498.0,37.1209,37.1209,37.0871,37.1153,43498.0
2017-11-14 15:20:00,65.83,65.85,65.79,65.81,109916.0,37.1153,37.1266,37.0927,37.104,109916.0
2017-11-14 15:25:00,65.81,65.87,65.81,65.84,74636.0,37.104,37.1379,37.104,37.1209,74636.0
2017-11-14 15:30:00,65.84,65.88,65.82,65.86,205720.0,37.1209,37.1435,37.1097,37.1322,205720.0
2017-11-14 15:35:00,65.86,65.86,65.74,65.74,91260.0,37.1322,37.1322,37.0646,37.0646,91260.0
2017-11-14 15:40:00,65.75,65.8,65.68,65.75,118947.0,37.0702,37.0984,37.0307,37.0702,118947.0
2017-11-14 15:45:00,65.75,65.76,65.65,65.75,570266.0,37.0702,37.0758,37.0138,37.0702,570266.0
2017-11-14 15:50:00,65.74,65.79,65.72,65.73,288051.0,37.0646,37.0927,37.0533,37.0589,288051.0
2017-11-14 15:55:00,65.72,65.78,65.72,65.73,312730.0,37.0533,37.0871,37.0533,37.0589,312730.0
2017-11-15 09:30:00,65.69,65.77,65.43,65.57,121138.0,37.0364,37.0815,36.8898,36.9687,121138.0
2017-11-15 09:35:00,65.62,65.65,65.33,65.39,62480.0,36.9969,37.0138,36.8334,36.8672,62480.0
2017-11-15 09:40:00,65.39,65.52,65.27,65.48,103280.0,36.8672,36.9405,36.7996,36.918,103280.0
2017-11-15 09:45:00,65.48,65.49,65.28,65.35,67004.0,36.918,36.9236,36.8052,36.8447,67004.0
2017-11-15 09:50:00,65.35,65.4,65.05,65.06,83991.0,36.8447,36.8729,36.6755,36.6812,83991.0
2017-11-15 09:55:00,65.07,65.2,65.01,65.19,73719.0,36.6868,36.7601,36.653,36.7545,73719.0
2017-11-15 10:00:00,65.19,65.19,65.07,65.09,50157.0,36.7545,36.7545,36.6868,36.6981,50157.0
2017-11-15 10:05:00,65.09,65.33,65.09,65.3,44579.0,36.6981,36.8334,36.6981,36.8165,44579.0
2017-11-15 10:10:00,65.3,65.3,65.14,65.15,26695.0,36.8165,36.8165,36.7263,36.7319,26695.0
2017-11-15 10:15:00,65.16,65.25,65.15,65.21,39620.0,36.7376,36.7883,36.7319,36.7657,39620.0
2017-11-15 10:20:00,65.2,65.27,65.17,65.24,37850.0,36.7601,36.7996,36.7432,36.7827,37850.0
2017-11-15 10:25:00,65.24,65.33,65.21,65.22,38814.0,36.7827,36.8334,36.7657,36.7714,38814.0
2017-11-15 10:30:00,65.23,65.35,65.22,65.28,35960.0,36.777,36.8447,36.7714,36.8052,35960.0
2017-11-15 10:35:00,65.27,65.36,65.21,65.36,33302.0,36.7996,36.8503,36.7657,36.8503,33302.0
2017-11-15 10:40:00,65.37,65.44,65.35,65.43,24355.0,36.8559,36.8954,36.8447,36.8898,24355.0
2017-11-15 10:45:00,65.43,65.47,65.33,65.4,29341.0,36.8898,36.9123,36.8334,36.8729,29341.0
2017-11-15 10:50:00,65.41,65.42,65.35,65.37,30295.0,36.8785,36.8841,36.8447,36.8559,30295.0
2017-11-15 10:55:00,65.38,65.4,65.32,65.34,47180.0,36.8616,36.8729,36.8278,36.839,47180.0
2017-11-15 11:00:00,65.35,65.39,65.34,65.38,22204.0,36.8447,36.8672,36.839,36.8616,22204.0
2017-11-15 11:05:00,65.38,65.38,65.29,65.31,42477.0,36.8616,36.8616,36.8108,36.8221,42477.0
2017-11-15 11:10:00,65.32,65.36,65.31,65.36,19979.0,36.8278,36.8503,36.8221,36.8503,19979.0
2017-11-15 11:15:00,65.36,65.4,65.35,65.37,23930.0,36.8503,36.8729,36.8447,36.8559,23930.0
2017-11-15 11:20:00,65.38,65.5,65.3,65.5,81856.0,36.8616,36.9292,36.8165,36.9292,81856.0
2017-11-15 11:25:00,65.5,65.61,65.49,65.54,72647.0,36.9292,36.9913,36.9236,36.9518,72647.0
2017-11-15 11:30:00,65.55,65.59,65.48,65.49,36120.0,36.9574,36.98,36.918,36.9236,36120.0
2017-11-15 11:35:00,65.49,65.51,65.43,65.5,34757.0,36.9236,36.9349,36.8898,36.9292,34757.0
2017-11-15 11:40:00,65.5,65.51,65.46,65.47,33879.0,36.9292,36.9349,36.9067,36.9123,33879.0
2017-11-15 11:45:00,65.46,65.47,65.43,65.47,30460.0,36.9067,36.9123,36.8898,36.9123,30460.0
2017-11-15 11:50:00,65.47,65.48,65.33,65.33,35498.0,36.9123,36.918,36.8334,36.8334,35498.0
2017-11-15 11:55:00,65.33,65.37,65.31,65.37,26830.0,36.8334,36.8559,36.8221,36.8559,26830.0
2017-11-15 12:00:00,65.37,65.37,65.29,65.33,25489.0,36.8559,36.8559,36.8108,36.8334,25489.0
2017-11-15 12:05:00,65.33,65.43,65.33,65.41,14827.0,36.8334,36.8898,36.8334,36.8785,14827.0
2017-11-15 12:10:00,65.41,65.43,65.37,65.41,22200.0,36.8785,36.8898,36.8559,36.8785,22200.0
2017-11-15 12:15:00,65.4,65.41,65.34,65.36,9152.0,36.8729,36.8785,36.839,36.8503,9152.0
2017-11-15 12:20:00,65.36,65.37,65.34,65.34,8837.0,36.8503,36.8559,36.839,36.839,8837.0
2017-11-15 12:25:00,65.34,65.44,65.33,65.44,27596.0,36.839,36.8954,36.8334,36.8954,27596.0
2017-11-15 12:30:00,65.44,65.49,65.42,65.48,16512.0,36.8954,36.9236,36.8841,36.918,16512.0
2017-11-15 12:35:00,65.48,65.49,65.41,65.41,11940.0,36.918,36.9236,36.8785,36.8785,11940.0
2017-11-15 12:40:00,65.42,65.45,65.42,65.43,14563.0,36.8841,36.9011,36.8841,36.8898,14563.0
2017-11-15 12:45:00,65.43,65.46,65.39,65.43,13028.0,36.8898,36.9067,36.8672,36.8898,13028.0
2017-11-15 12:50:00,65.43,65.43,65.39,65.39,10645.0,36.8898,36.8898,36.8672,36.8672,10645.0
2017-11-15 12:55:00,65.39,65.45,65.39,65.44,18440.0,36.8672,36.9011,36.8672,36.8954,18440.0
2017-11-15 13:00:00,65.43,65.43,65.38,65.41,13413.0,36.8898,36.8898,36.8616,36.8785,13413.0
2017-11-15 13:05:00,65.42,65.42,65.33,65.38,39749.0,36.8841,36.8841,36.8334,36.8616,39749.0
2017-11-15 13:10:00,65.37,65.38,65.33,65.34,17674.0,36.8559,36.8616,36.8334,36.839,17674.0
2017-11-15 13:15:00,65.34,65.34,65.3,65.31,18862.0,36.839,36.839,36.8165,36.8221,18862.0
2017-11-15 13:20:00,65.31,65.35,65.29,65.34,13220.0,36.8221,36.8447,36.8108,36.839,13220.0
2017-11-15 13:25:00,65.35,65.38,65.33,65.38,10884.0,36.8447,36.8616,36.8334,36.8616,10884.0
2017-11-15 13:30:00,65.37,65.39,65.35,65.35,14488.0,36.8559,36.8672,36.8447,36.8447,14488.0
2017-11-15 13:35:00,65.35,65.37,65.3,65.31,13159.0,36.8447,36.8559,36.8165,36.8221,13159.0
2017-11-15 13:40:00,65.31,65.34,65.28,65.28,25056.0,36.8221,36.839,36.8052,36.8052,25056.0
2017-11-15 13:45:00,65.29,65.29,65.26,65.26,11427.0,36.8108,36.8108,36.7939,36.7939,11427.0
2017-11-15 13:50:00,65.27,65.31,65.25,65.29,19510.0,36.7996,36.8221,36.7883,36.8108,19510.0
2017-11-15 13:55:00,65.28,65.3,65.26,65.29,12410.0,36.8052,36.8165,36.7939,36.8108,12410.0
2017-11-15 14:00:00,65.28,65.29,65.17,65.17,33597.0,36.8052,36.8108,36.7432,36.7432,33597.0
2017-11-15 14:05:00,65.17,65.18,65.09,65.11,36414.0,36.7432,36.7488,36.6981,36.7094,36414.0
2017-11-15 14:10:00,65.11,65.13,65.1,65.13,19218.0,36.7094,36.7206,36.7037,36.7206,19218.0
2017-11-15 14:15:00,65.13,65.15,65.11,65.15,20885.0,36.7206,36.7319,36.7094,36.7319,20885.0
2017-11-15 14:20:00,65.16,65.16,65.05,65.07,51908.0,36.7376,36.7376,36.6755,36.6868,51908.0
2017-11-15 14:25:00,65.07,65.1,65.05,65.09,21192.0,36.6868,36.7037,36.6755,36.6981,21192.0
2017-11-15 14:30:00,65.09,65.15,65.08,65.14,17798.0,36.6981,36.7319,36.6924,36.7263,17798.0
2017-11-15 14:35:00,65.14,65.14,65.06,65.09,21681.0,36.7263,36.7263,36.6812,36.6981,21681.0
2017-11-15 14:40:00,65.1,65.18,65.09,65.14,38122.0,36.7037,36.7488,36.6981,36.7263,38122.0
2017-11-15 14:45:00,65.13,65.15,65.13,65.14,16187.0,36.7206,36.7319,36.7206,36.7263,16187.0
2017-11-15 14:50:00,65.14,65.15,65.11,65.13,23445.0,36.7263,36.7319,36.7094,36.7206,23445.0
2017-11-15 14:55:00,65.13,65.13,65.1,65.12,28015.0,36.7206,36.7206,36.7037,36.715,28015.0
2017-11-15 15:00:00,65.12,65.14,65.11,65.14,35637.0,36.715,36.7263,36.7094,36.7263,35637.0
2017-11-15 15:05:00,65.14,65.16,65.12,65.14,54110.0,36.7263,36.7376,36.715,36.7263,54110.0
2017-11-15 15:10:00,65.14,65.17,65.13,65.17,42010.0,36.7263,36.7432,36.7206,36.7432,42010.0
2017-11-15 15:15:00,65.16,65.19,65.16,65.18,68700.0,36.7376,36.7545,36.7376,36.7488,68700.0
2017-11-15 15:20:00,65.18,65.2,65.16,65.17,90029.0,36.7488,36.7601,36.7376,36.7432,90029.0
2017-11-15 15:25:00,65.17,65.21,65.16,65.2,35227.0,36.7432,36.7657,36.7376,36.7601,35227.0
2017-11-15 15:30:00,65.2,65.28,65.18,65.27,110499.0,36.7601,36.8052,36.7488,36.7996,110499.0
2017-11-15 15:35:00,65.26,65.29,65.19,65.25,186530.0,36.7939,36.8108,36.7545,36.7883,186530.0
2017-11-15 15:40:00,65.26,65.31,65.21,65.29,183505.0,36.7939,36.8221,36.7657,36.8108,183505.0
2017-11-15 15:45:00,65.29,65.29,65.24,65.28,104372.0,36.8108,36.8108,36.7827,36.8052,104372.0
2017-11-15 15:50:00,65.28,65.3,65.24,65.28,252745.0,36.8052,36.8165,36.7827,36.8052,252745.0
2017-11-15 15:55:00,65.28,65.3,65.2,65.26,326325.0,36.8052,36.8165,36.7601,36.7939,326325.0
2017-11-16 09:30:00,65.44,65.93,65.44,65.85,147281.0,36.8954,37.1717,36.8954,37.1266,147281.0
2017-11-16 09:35:00,65.83,65.85,65.64,65.67,68723.0,37.1153,37.1266,37.0082,37.0251,68723.0
2017-11-16 09:40:00,65.68,65.81,65.61,65.78,41956.0,37.0307,37.104,36.9913,37.0871,41956.0
2017-11-16 09:45:00,65.8,65.86,65.77,65.78,66138.0,37.0984,37.1322,37.0815,37.0871,66138.0
2017-11-16 09:50:00,65.78,65.82,65.77,65.8,75281.0,37.0871,37.1097,37.0815,37.0984,75281.0
2017-11-16 09:55:00,65.8,65.82,65.75,65.81,65237.0,37.0984,37.1097,37.0702,37.104,65237.0
2017-11-16 10:00:00,65.81,65.82,65.78,65.78,48059.0,37.104,37.1097,37.0871,37.0871,48059.0
2017-11-16 10:05:00,65.78,66.03,65.78,66.03,76862.0,37.0871,37.2281,37.0871,37.2281,76862.0
2017-11-16 10:10:00,66.03,66.09,66.02,66.04,45682.0,37.2281,37.2619,37.2224,37.2337,45682.0
2017-11-16 10:15:00,66.05,66.08,65.98,66.08,31700.0,37.2393,37.2563,37.1999,37.2563,31700.0
2017-11-16 10:20:00,66.07,66.11,65.93,66.04,55110.0,37.2506,37.2732,37.1717,37.2337,55110.0
2017-11-16 10:25:00,66.05,66.07,65.99,66.0,17752.0,37.2393,37.2506,37.2055,37.2111,17752.0
2017-11-16 10:30:00,66.0,66.01,65.93,65.94,20902.0,37.2111,37.2168,37.1717,37.1773,20902.0
2017-11-16 10:35:00,65.94,65.95,65.83,65.87,24234.0,37.1773,37.183,37.1153,37.1379,24234.0
2017-11-16 10:40:00,65.88,65.89,65.83,65.84,45837.0,37.1435,37.1491,37.1153,37.1209,45837.0
2017-11-16 10:45:00,65.85,65.88,65.79,65.82,42805.0,37.1266,37.1435,37.0927,37.1097,42805.0
2017-11-16 10:50:00,65.82,65.85,65.73,65.77,38676.0,37.1097,37.1266,37.0589,37.0815,38676.0
2017-11-16 10:55:00,65.78,65.79,65.73,65.75,29870.0,37.0871,37.0927,37.0589,37.0702,29870.0
2017-11-16 11:00:00,65.75,65.75,65.72,65.75,22957.0,37.0702,37.0702,37.0533,37.0702,22957.0
2017-11-16 11:05:00,65.74,65.75,65.7,65.74,26534.0,37.0646,37.0702,37.042,37.0646,26534.0
2017-11-16 11:10:00,65.73,65.75,65.72,65.75,18662.0,37.0589,37.0702,37.0533,37.0702,18662.0
2017-11-16 11:15:00,65.74,65.79,65.73,65.78,38305.0,37.0646,37.0927,37.0589,37.0871,38305.0
2017-11-16 11:20:00,65.77,65.82,65.75,65.81,29193.0,37.0815,37.1097,37.0702,37.104,29193.0
2017-11-16 11:25:00,65.81,65.82,65.74,65.77,27976.0,37.104,37.1097,37.0646,37.0815,27976.0
2017-11-16 11:30:00,65.78,65.8,65.75,65.79,17970.0,37.0871,37.0984,37.0702,37.0927,17970.0
2017-11-16 11:35:00,65.79,65.8,65.73,65.77,31575.0,37.0927,37.0984,37.0589,37.0815,31575.0
2017-11-16 11:40:00,65.78,65.85,65.78,65.85,26338.0,37.0871,37.1266,37.0871,37.1266,26338.0
2017-11-16 11:45:00,65.85,65.87,65.81,65.83,26283.0,37.1266,37.1379,37.104,37.1153,26283.0
2017-11-16 11:50:00,65.82,65.86,65.81,65.86,25906.0,37.1097,37.1322,37.104,37.1322,25906.0
2017-11-16 11:55:00,65.85,65.89,65.85,65.86,27352.0,37.1266,37.1491,37.1266,37.1322,27352.0
2017-11-16 12:00:00,65.86,65.89,65.83,65.83,23889.0,37.1322,37.1491,37.1153,37.1153,23889.0
2017-11-16 12:05:00,65.83,65.87,65.82,65.87,25776.0,37.1153,37.1379,37.1097,37.1379,25776.0
2017-11-16 12:10:00,65.87,65.87,65.83,65.85,20548.0,37.1379,37.1379,37.1153,37.1266,20548.0
2017-11-16 12:15:00,65.84,65.85,65.8,65.8,17278.0,37.1209,37.1266,37.0984,37.0984,17278.0
2017-11-16 12:20:00,65.8,65.84,65.79,65.83,22805.0,37.0984,37.1209,37.0927,37.1153,22805.0
2017-11-16 12:25:00,65.82,65.9,65.81,65.9,26860.0,37.1097,37.1548,37.104,37.1548,26860.0
2017-11-16 12:30:00,65.9,65.96,65.87,65.94,42016.0,37.1548,37.1886,37.1379,37.1773,42016.0
2017-11-16 12:35:00,65.95,65.97,65.93,65.95,29965.0,37.183,37.1942,37.1717,37.183,29965.0
2017-11-16 12:40:00,65.94,65.96,65.94,65.95,20562.0,37.1773,37.1886,37.1773,37.183,20562.0
2017-11-16 12:45:00,65.95,65.97,65.94,65.94,21019.0,37.183,37.1942,37.1773,37.1773,21019.0
2017-11-16 12:50:00,65.95,65.95,65.83,65.84,42255.0,37.183,37.183,37.1153,37.1209,42255.0
2017-11-16 12:55:00,65.84,65.84,65.79,65.82,37585.0,37.1209,37.1209,37.0927,37.1097,37585.0
2017-11-16 13:00:00,65.82,65.83,65.78,65.78,30125.0,37.1097,37.1153,37.0871,37.0871,30125.0
2017-11-16 13:05:00,65.79,65.81,65.77,65.78,21277.0,37.0927,37.104,37.0815,37.0871,21277.0
2017-11-16 13:10:00,65.79,65.81,65.78,65.81,20484.0,37.0927,37.104,37.0871,37.104,20484.0
2017-11-16 13:15:00,65.82,65.84,65.8,65.83,31108.0,37.1097,37.1209,37.0984,37.1153,31108.0
2017-11-16 13:20:00,65.82,65.86,65.82,65.85,61179.0,37.1097,37.1322,37.1097,37.1266,61179.0
2017-11-16 13:25:00,65.85,65.85,65.8,65.82,40603.0,37.1266,37.1266,37.0984,37.1097,40603.0
2017-11-16 13:30:00,65.82,65.84,65.81,65.84,23463.0,37.1097,37.1209,37.104,37.1209,23463.0
2017-11-16 13:35:00,65.84,65.88,65.83,65.87,35963.0,37.1209,37.1435,37.1153,37.1379,35963.0
2017-11-16 13:40:00,65.86,65.89,65.84,65.89,40319.0,37.1322,37.1491,37.1209,37.1491,40319.0
2017-11-16 13:45:00,65.89,65.92,65.88,65.91,38613.0,37.1491,37.166,37.1435,37.1604,38613.0
2017-11-16 13:50:00,65.9,65.91,65.89,65.9,43290.0,37.1548,37.1604,37.1491,37.1548,43290.0
2017-11-16 13:55:00,65.91,65.94,65.9,65.94,28230.0,37.1604,37.1773,37.1548,37.1773,28230.0
2017-11-16 14:00:00,65.94,65.97,65.93,65.95,31715.0,37.1773,37.1942,37.1717,37.183,31715.0
2017-11-16 14:05:00,65.95,65.98,65.95,65.97,57216.0,37.183,37.1999,37.183,37.1942,57216.0
2017-11-16 14:10:00,65.97,65.98,65.91,65.92,49086.0,37.1942,37.1999,37.1604,37.166,49086.0
2017-11-16 14:15:00,65.93,65.95,65.92,65.94,29935.0,37.1717,37.183,37.166,37.1773,29935.0
2017-11-16 14:20:00,65.94,65.98,65.93,65.97,87578.0,37.1773,37.1999,37.1717,37.1942,87578.0
2017-11-16 14:25:00,65.96,65.98,65.94,65.95,66459.0,37.1886,37.1999,37.1773,37.183,66459.0
2017-11-16 14:30:00,65.95,66.02,65.95,65.97,67928.0,37.183,37.2224,37.183,37.1942,67928.0
2017-11-16 14:35:00,65.97,66.0,65.96,65.98,36475.0,37.1942,37.2111,37.1886,37.1999,36475.0
2017-11-16 14:40:00,65.98,66.0,65.97,65.98,33744.0,37.1999,37.2111,37.1942,37.1999,33744.0
2017-11-16 14:45:00,65.99,66.01,65.97,66.0,50660.0,37.2055,37.2168,37.1942,37.2111,50660.0
2017-11-16 14:50:00,66.0,66.01,65.97,65.98,34684.0,37.2111,37.2168,37.1942,37.1999,34684.0
2017-11-16 14:55:00,65.98,65.98,65.96,65.97,42361.0,37.1999,37.1999,37.1886,37.1942,42361.0
2017-11-16 15:00:00,65.97,65.97,65.89,65.9,46786.0,37.1942,37.1942,37.1491,37.1548,46786.0
2017-11-16 15:05:00,65.9,65.91,65.85,65.88,47336.0,37.1548,37.1604,37.1266,37.1435,47336.0
2017-11-16 15:10:00,65.88,65.9,65.85,65.89,55327.0,37.1435,37.1548,37.1266,37.1491,55327.0
2017-11-16 15:15:00,65.89,65.89,65.83,65.84,61380.0,37.1491,37.1491,37.1153,37.1209,61380.0
2017-11-16 15:20:00,65.84,65.84,65.76,65.81,59321.0,37.1209,37.1209,37.0758,37.104,59321.0
2017-11-16 15:25:00,65.81,65.85,65.8,65.83,55060.0,37.104,37.1266,37.0984,37.1153,55060.0
2017-11-16 15:30:00,65.83,65.89,65.82,65.88,86182.0,37.1153,37.1491,37.1097,37.1435,86182.0
2017-11-16 15:35:00,65.88,65.88,65.81,65.82,68988.0,37.1435,37.1435,37.104,37.1097,68988.0
2017-11-16 15:40:00,65.81,65.85,65.81,65.82,80602.0,37.104,37.1266,37.104,37.1097,80602.0
2017-11-16 15:45:00,65.81,65.82,65.76,65.76,80105.0,37.104,37.1097,37.0758,37.0758,80105.0
2017-11-16 15:50:00,65.77,65.77,65.69,65.69,143155.0,37.0815,37.0815,37.0364,37.0364,143155.0
2017-11-16 15:55:00,65.69,65.9,65.66,65.87,672200.0,37.0364,37.1548,37.0195,37.1379,672200.0
2017-11-17 09:30:00,65.53,65.65,65.29,65.57,441675.0,36.9462,37.0138,36.8108,36.9687,441675.0
2017-11-17 09:35:00,65.56,65.63,65.4,65.53,111715.0,36.9631,37.0025,36.8729,36.9462,111715.0
2017-11-17 09:40:00,65.52,65.75,65.48,65.69,85039.0,36.9405,37.0702,36.918,37.0364,85039.0
2017-11-17 09:45:00,65.69,65.89,65.69,65.83,31027.0,37.0364,37.1491,37.0364,37.1153,31027.0
2017-11-17 09:50:00,65.83,65.98,65.83,65.98,45111.0,37.1153,37.1999,37.1153,37.1999,45111.0
2017-11-17 09:55:00,65.99,66.1,65.91,66.09,71085.0,37.2055,37.2675,37.1604,37.2619,71085.0
2017-11-17 10:00:00,66.09,66.18,66.06,66.1,79574.0,37.2619,37.3126,37.245,37.2675,79574.0
2017-11-17 10:05:00,66.11,66.12,66.0,66.06,45597.0,37.2732,37.2788,37.2111,37.245,45597.0
2017-11-17 10:10:00,66.06,66.15,66.05,66.14,36756.0,37.245,37.2957,37.2393,37.2901,36756.0
2017-11-17 10:15:00,66.14,66.16,66.08,66.09,64413.0,37.2901,37.3014,37.2563,37.2619,64413.0
2017-11-17 10:20:00,66.09,66.12,66.08,66.08,24687.0,37.2619,37.2788,37.2563,37.2563,24687.0
2017-11-17 10:25:00,66.08,66.09,66.01,66.02,28715.0,37.2563,37.2619,37.2168,37.2224,28715.0
2017-11-17 10:30:00,66.02,66.04,66.0,66.04,29988.0,37.2224,37.2337,37.2111,37.2337,29988.0
2017-11-17 10:35:00,66.03,66.07,66.03,66.06,40928.0,37.2281,37.2506,37.2281,37.245,40928.0
2017-11-17 10:40:00,66.07,66.12,66.07,66.12,42482.0,37.2506,37.2788,37.2506,37.2788,42482.0
2017-11-17 10:45:00,66.12,66.14,66.09,66.09,24259.0,37.2788,37.2901,37.2619,37.2619,24259.0
2017-11-17 10:50:00,66.1,66.19,66.1,66.17,53725.0,37.2675,37.3183,37.2675,37.307,53725.0
2017-11-17 10:55:00,66.17,66.19,66.16,66.17,41978.0,37.307,37.3183,37.3014,37.307,41978.0
2017-11-17 11:00:00,66.16,66.17,66.08,66.08,29105.0,37.3014,37.307,37.2563,37.2563,29105.0
2017-11-17 11:05:00,66.08,66.11,66.06,66.07,40693.0,37.2563,37.2732,37.245,37.2506,40693.0
2017-11-17 11:10:00,66.07,66.07,66.03,66.04,45003.0,37.2506,37.2506,37.2281,37.2337,45003.0
2017-11-17 11:15:00,66.04,66.15,66.04,66.15,38402.0,37.2337,37.2957,37.2337,37.2957,38402.0
2017-11-17 11:20:00,66.14,66.2,66.13,66.19,49065.0,37.2901,37.3239,37.2844,37.3183,49065.0
2017-11-17 11:25:00,66.19,66.2,66.17,66.17,20799.0,37.3183,37.3239,37.307,37.307,20799.0
2017-11-17 11:30:00,66.17,66.17,66.02,66.02,47562.0,37.307,37.307,37.2224,37.2224,47562.0
2017-11-17 11:35:00,66.01,66.01,65.96,65.97,30216.0,37.2168,37.2168,37.1886,37.1942,30216.0
2017-11-17 11:40:00,65.97,66.06,65.97,66.03,44192.0,37.1942,37.245,37.1942,37.2281,44192.0
2017-11-17 11:45:00,66.03,66.05,66.0,66.02,30544.0,37.2281,37.2393,37.2111,37.2224,30544.0
2017-11-17 11:50:00,66.03,66.08,66.03,66.06,41380.0,37.2281,37.2563,37.2281,37.245,41380.0
2017-11-17 11:55:00,66.06,66.09,66.06,66.06,29998.0,37.245,37.2619,37.245,37.245,29998.0
2017-11-17 12:00:00,66.07,66.1,66.07,66.08,31991.0,37.2506,37.2675,37.2506,37.2563,31991.0
2017-11-17 12:05:00,66.08,66.08,66.04,66.08,31886.0,37.2563,37.2563,37.2337,37.2563,31886.0
2017-11-17 12:10:00,66.08,66.13,66.07,66.13,30541.0,37.2563,37.2844,37.2506,37.2844,30541.0
2017-11-17 12:15:00,66.13,66.2,66.12,66.19,62450.0,37.2844,37.3239,37.2788,37.3183,62450.0
2017-11-17 12:20:00,66.19,66.2,66.16,66.18,46463.0,37.3183,37.3239,37.3014,37.3126,46463.0
2017-11-17 12:25:00,66.19,66.19,66.16,66.17,34578.0,37.3183,37.3183,37.3014,37.307,34578.0
2017-11-17 12:30:00,66.17,66.17,66.13,66.15,44995.0,37.307,37.307,37.2844,37.2957,44995.0
2017-11-17 12:35:00,66.15,66.17,66.13,66.13,24267.0,37.2957,37.307,37.2844,37.2844,24267.0
2017-11-17 12:40:00,66.14,66.15,66.09,66.13,67230.0,37.2901,37.2957,37.2619,37.2844,67230.0
2017-11-17 12:45:00,66.13,66.14,66.12,66.13,26972.0,37.2844,37.2901,37.2788,37.2844,26972.0
2017-11-17 12:50:00,66.13,66.14,66.11,66.13,27157.0,37.2844,37.2901,37.2732,37.2844,27157.0
2017-11-17 12:55:00,66.13,66.18,66.12,66.17,45758.0,37.2844,37.3126,37.2788,37.307,45758.0
2017-11-17 13:00:00,66.17,66.18,66.16,66.17,31088.0,37.307,37.3126,37.3014,37.307,31088.0
2017-11-17 13:05:00,66.17,66.19,66.17,66.18,45273.0,37.307,37.3183,37.307,37.3126,45273.0
2017-11-17 13:10:00,66.19,66.26,66.18,66.26,79454.0,37.3183,37.3577,37.3126,37.3577,79454.0
2017-11-17 13:15:00,66.25,66.26,66.2,66.21,39831.0,37.3521,37.3577,37.3239,37.3295,39831.0
2017-11-17 13:20:00,66.22,66.23,66.19,66.19,17163.0,37.3352,37.3408,37.3183,37.3183,17163.0
2017-11-17 13:25:00,66.18,66.2,66.18,66.18,19592.0,37.3126,37.3239,37.3126,37.3126,19592.0
2017-11-17 13:30:00,66.17,66.19,66.14,66.18,25176.0,37.307,37.3183,37.2901,37.3126,25176.0
2017-11-17 13:35:00,66.18,66.24,66.17,66.23,41170.0,37.3126,37.3465,37.307,37.3408,41170.0
2017-11-17 13:40:00,66.23,66.26,66.22,66.22,41404.0,37.3408,37.3577,37.3352,37.3352,41404.0
2017-11-17 13:45:00,66.22,66.26,66.21,66.26,37060.0,37.3352,37.3577,37.3295,37.3577,37060.0
2017-11-17 13:50:00,66.26,66.26,66.23,66.23,22365.0,37.3577,37.3577,37.3408,37.3408,22365.0
2017-11-17 13:55:00,66.23,66.23,66.18,66.18,17753.0,37.3408,37.3408,37.3126,37.3126,17753.0
2017-11-17 14:00:00,66.18,66.2,66.18,66.2,22699.0,37.3126,37.3239,37.3126,37.3239,22699.0
2017-11-17 14:05:00,66.21,66.21,66.18,66.19,25682.0,37.3295,37.3295,37.3126,37.3183,25682.0
2017-11-17 14:10:00,66.2,66.2,66.18,66.18,20513.0,37.3239,37.3239,37.3126,37.3126,20513.0
2017-11-17 14:15:00,66.18,66.21,66.18,66.21,34882.0,37.3126,37.3295,37.3126,37.3295,34882.0
2017-11-17 14:20:00,66.2,66.24,66.2,66.23,28272.0,37.3239,37.3465,37.3239,37.3408,28272.0
2017-11-17 14:25:00,66.23,66.26,66.22,66.26,41856.0,37.3408,37.3577,37.3352,37.3577,41856.0
2017-11-17 14:30:00,66.25,66.33,66.25,66.33,53243.0,37.3521,37.3972,37.3521,37.3972,53243.0
2017-11-17 14:35:00,66.33,66.45,66.32,66.44,141275.0,37.3972,37.4649,37.3916,37.4592,141275.0
2017-11-17 14:40:00,66.43,66.43,66.34,66.38,60223.0,37.4536,37.4536,37.4028,37.4254,60223.0
2017-11-17 14:45:00,66.39,66.42,66.37,66.41,38337.0,37.431,37.4479,37.4198,37.4423,38337.0
2017-11-17 14:50:00,66.41,66.42,66.39,66.41,44302.0,37.4423,37.4479,37.431,37.4423,44302.0
2017-11-17 14:55:00,66.41,66.44,66.4,66.43,43214.0,37.4423,37.4592,37.4367,37.4536,43214.0
2017-11-17 15:00:00,66.43,66.46,66.42,66.45,63116.0,37.4536,37.4705,37.4479,37.4649,63116.0
2017-11-17 15:05:00,66.45,66.5,66.45,66.5,88869.0,37.4649,37.493,37.4649,37.493,88869.0
2017-11-17 15:10:00,66.5,66.5,66.43,66.45,66413.0,37.493,37.493,37.4536,37.4649,66413.0
2017-11-17 15:15:00,66.45,66.46,66.43,66.44,56880.0,37.4649,37.4705,37.4536,37.4592,56880.0
2017-11-17 15:20:00,66.45,66.49,66.41,66.42,83914.0,37.4649,37.4874,37.4423,37.4479,83914.0
2017-11-17 15:25:00,66.42,66.43,66.35,66.35,79967.0,37.4479,37.4536,37.4085,37.4085,79967.0
2017-11-17 15:30:00,66.36,66.4,66.34,66.38,86263.0,37.4141,37.4367,37.4028,37.4254,86263.0
2017-11-17 15:35:00,66.39,66.41,66.37,66.41,81890.0,37.431,37.4423,37.4198,37.4423,81890.0
2017-11-17 15:40:00,66.41,66.41,66.37,66.38,160889.0,37.4423,37.4423,37.4198,37.4254,160889.0
2017-11-17 15:45:00,66.39,66.44,66.34,66.34,172603.0,37.431,37.4592,37.4028,37.4028,172603.0
2017-11-17 15:50:00,66.35,66.4,66.35,66.38,147159.0,37.4085,37.4367,37.4085,37.4254,147159.0
2017-11-17 15:55:00,66.38,66.45,66.34,66.41,495302.0,37.4254,37.4649,37.4028,37.4423,495302.0
2017-11-20 09:30:00,66.26,66.46,66.1,66.42,139009.0,37.3577,37.4705,37.2675,37.4479,139009.0
2017-11-20 09:35:00,66.44,66.44,66.34,66.41,48833.0,37.4592,37.4592,37.4028,37.4423,48833.0
2017-11-20 09:40:00,66.42,66.49,66.35,66.48,91076.0,37.4479,37.4874,37.4085,37.4818,91076.0
2017-11-20 09:45:00,66.47,66.57,66.4,66.54,97480.0,37.4761,37.5325,37.4367,37.5156,97480.0
2017-11-20 09:50:00,66.52,66.59,66.46,66.55,48610.0,37.5043,37.5438,37.4705,37.5212,48610.0
2017-11-20 09:55:00,66.56,66.74,66.54,66.73,66114.0,37.5269,37.6284,37.5156,37.6227,66114.0
2017-11-20 10:00:00,66.73,66.73,66.55,66.59,78953.0,37.6227,37.6227,37.5212,37.5438,78953.0
2017-11-20 10:05:00,66.6,66.7,66.51,66.51,76554.0,37.5494,37.6058,37.4987,37.4987,76554.0
2017-11-20 10:10:00,66.51,66.58,66.49,66.58,41293.0,37.4987,37.5382,37.4874,37.5382,41293.0
2017-11-20 10:15:00,66.57,66.63,66.54,66.58,40130.0,37.5325,37.5663,37.5156,37.5382,40130.0
2017-11-20 10:20:00,66.59,66.62,66.56,66.56,29187.0,37.5438,37.5607,37.5269,37.5269,29187.0
2017-11-20 10:25:00,66.56,66.65,66.54,66.59,40444.0,37.5269,37.5776,37.5156,37.5438,40444.0
2017-11-20 10:30:00,66.6,66.63,66.5,66.51,49590.0,37.5494,37.5663,37.493,37.4987,49590.0
2017-11-20 10:35:00,66.51,66.56,66.5,66.51,32353.0,37.4987,37.5269,37.493,37.4987,32353.0
2017-11-20 10:40:00,66.5,66.57,66.49,66.51,59763.0,37.493,37.5325,37.4874,37.4987,59763.0
2017-11-20 10:45:00,66.51,66.55,66.49,66.5,35289.0,37.4987,37.5212,37.4874,37.493,35289.0
2017-11-20 10:50:00,66.5,66.52,66.49,66.5,41498.0,37.493,37.5043,37.4874,37.493,41498.0
2017-11-20 10:55:00,66.5,66.51,66.44,66.46,41090.0,37.493,37.4987,37.4592,37.4705,41090.0
2017-11-20 11:00:00,66.47,66.53,66.46,66.53,21420.0,37.4761,37.51,37.4705,37.51,21420.0
2017-11-20 11:05:00,66.53,66.54,66.5,66.51,30942.0,37.51,37.5156,37.493,37.4987,30942.0
2017-11-20 11:10:00,66.51,66.55,66.47,66.55,57380.0,37.4987,37.5212,37.4761,37.5212,57380.0
2017-11-20 11:15:00,66.55,66.56,66.46,66.49,50956.0,37.5212,37.5269,37.4705,37.4874,50956.0
2017-11-20 11:20:00,66.48,66.5,66.42,66.42,69320.0,37.4818,37.493,37.4479,37.4479,69320.0
2017-11-20 11:25:00,66.42,66.42,66.24,66.26,62065.0,37.4479,37.4479,37.3465,37.3577,62065.0
2017-11-20 11:30:00,66.27,66.32,66.24,66.27,50478.0,37.3634,37.3916,37.3465,37.3634,50478.0
2017-11-20 11:35:00,66.27,66.28,66.14,66.17,64465.0,37.3634,37.369,37.2901,37.307,64465.0
2017-11-20 11:40:00,66.17,66.18,66.12,66.12,31315.0,37.307,37.3126,37.2788,37.2788,31315.0
2017-11-20 11:45:00,66.13,66.18,66.08,66.17,65504.0,37.2844,37.3126,37.2563,37.307,65504.0
2017-11-20 11:50:00,66.17,66.21,66.11,66.21,49820.0,37.307,37.3295,37.2732,37.3295,49820.0
2017-11-20 11:55:00,66.21,66.27,66.2,66.21,33209.0,37.3295,37.3634,37.3239,37.3295,33209.0
2017-11-20 12:00:00,66.22,66.26,66.21,66.24,23998.0,37.3352,37.3577,37.3295,37.3465,23998.0
2017-11-20 12:05:00,66.23,66.24,66.19,66.19,23041.0,37.3408,37.3465,37.3183,37.3183,23041.0
2017-11-20 12:10:00,66.2,66.2,66.14,66.17,26418.0,37.3239,37.3239,37.2901,37.307,26418.0
2017-11-20 12:15:00,66.17,66.18,66.12,66.12,29436.0,37.307,37.3126,37.2788,37.2788,29436.0
2017-11-20 12:20:00,66.11,66.2,66.09,66.2,208214.0,37.2732,37.3239,37.2619,37.3239,208214.0
2017-11-20 12:25:00,66.2,66.26,66.2,66.26,17064.0,37.3239,37.3577,37.3239,37.3577,17064.0
2017-11-20 12:30:00,66.25,66.27,66.19,66.2,30103.0,37.3521,37.3634,37.3183,37.3239,30103.0
2017-11-20 12:35:00,66.19,66.21,66.14,66.15,35574.0,37.3183,37.3295,37.2901,37.2957,35574.0
2017-11-20 12:40:00,66.14,66.2,66.1,66.16,52833.0,37.2901,37.3239,37.2675,37.3014,52833.0
2017-11-20 12:45:00,66.17,66.17,66.13,66.15,29204.0,37.307,37.307,37.2844,37.2957,29204.0
2017-11-20 12:50:00,66.15,66.16,66.11,66.16,41292.0,37.2957,37.3014,37.2732,37.3014,41292.0
2017-11-20 12:55:00,66.16,66.16,66.03,66.04,32344.0,37.3014,37.3014,37.2281,37.2337,32344.0
2017-11-20 13:00:00,66.03,66.04,65.98,65.98,29097.0,37.2281,37.2337,37.1999,37.1999,29097.0
2017-11-20 13:05:00,65.98,66.07,65.98,66.06,31231.0,37.1999,37.2506,37.1999,37.245,31231.0
2017-11-20 13:10:00,66.06,66.11,66.03,66.06,22524.0,37.245,37.2732,37.2281,37.245,22524.0
2017-11-20 13:15:00,66.06,66.08,66.05,66.07,13252.0,37.245,37.2563,37.2393,37.2506,13252.0
2017-11-20 13:20:00,66.06,66.1,66.05,66.09,24911.0,37.245,37.2675,37.2393,37.2619,24911.0
2017-11-20 13:25:00,66.09,66.1,66.08,66.09,13742.0,37.2619,37.2675,37.2563,37.2619,13742.0
2017-11-20 13:30:00,66.09,66.1,66.05,66.05,20297.0,37.2619,37.2675,37.2393,37.2393,20297.0
2017-11-20 13:35:00,66.05,66.06,66.02,66.03,12791.0,37.2393,37.245,37.2224,37.2281,12791.0
2017-11-20 13:40:00,66.02,66.03,66.0,66.0,23009.0,37.2224,37.2281,37.2111,37.2111,23009.0
2017-11-20 13:45:00,66.01,66.01,65.97,66.0,33151.0,37.2168,37.2168,37.1942,37.2111,33151.0
2017-11-20 13:50:00,66.0,66.06,65.99,66.03,46285.0,37.2111,37.245,37.2055,37.2281,46285.0
2017-11-20 13:55:00,66.04,66.04,65.99,65.99,19476.0,37.2337,37.2337,37.2055,37.2055,19476.0
2017-11-20 14:00:00,66.0,66.0,65.94,65.96,27864.0,37.2111,37.2111,37.1773,37.1886,27864.0
2017-11-20 14:05:00,65.96,65.98,65.94,65.95,31168.0,37.1886,37.1999,37.1773,37.183,31168.0
2017-11-20 14:10:00,65.94,65.95,65.87,65.88,39144.0,37.1773,37.183,37.1379,37.1435,39144.0
2017-11-20 14:15:00,65.88,65.91,65.85,65.91,33657.0,37.1435,37.1604,37.1266,37.1604,33657.0
2017-11-20 14:20:00,65.91,65.91,65.89,65.9,22129.0,37.1604,37.1604,37.1491,37.1548,22129.0
2017-11-20 14:25:00,65.89,65.9,65.85,65.86,37120.0,37.1491,37.1548,37.1266,37.1322,37120.0
2017-11-20 14:30:00,65.86,65.87,65.84,65.87,42173.0,37.1322,37.1379,37.1209,37.1379,42173.0
2017-11-20 14:35:00,65.87,65.88,65.81,65.86,70068.0,37.1379,37.1435,37.104,37.1322,70068.0
2017-11-20 14:40:00,65.86,65.87,65.85,65.87,19529.0,37.1322,37.1379,37.1266,37.1379,19529.0
2017-11-20 14:45:00,65.87,65.88,65.84,65.86,33370.0,37.1379,37.1435,37.1209,37.1322,33370.0
2017-11-20 14:50:00,65.85,65.89,65.83,65.84,42914.0,37.1266,37.1491,37.1153,37.1209,42914.0
2017-11-20 14:55:00,65.83,65.84,65.79,65.81,34945.0,37.1153,37.1209,37.0927,37.104,34945.0
2017-11-20 15:00:00,65.82,65.87,65.8,65.87,49679.0,37.1097,37.1379,37.0984,37.1379,49679.0
2017-11-20 15:05:00,65.86,65.93,65.84,65.85,81501.0,37.1322,37.1717,37.1209,37.1266,81501.0
2017-11-20 15:10:00,65.85,65.86,65.83,65.85,49086.0,37.1266,37.1322,37.1153,37.1266,49086.0
2017-11-20 15:15:00,65.84,65.86,65.82,65.85,69180.0,37.1209,37.1322,37.1097,37.1266,69180.0
2017-11-20 15:20:00,65.86,65.91,65.85,65.9,40116.0,37.1322,37.1604,37.1266,37.1548,40116.0
2017-11-20 15:25:00,65.9,65.93,65.87,65.91,82868.0,37.1548,37.1717,37.1379,37.1604,82868.0
2017-11-20 15:30:00,65.91,65.92,65.86,65.87,40324.0,37.1604,37.166,37.1322,37.1379,40324.0
2017-11-20 15:35:00,65.87,65.88,65.78,65.82,64922.0,37.1379,37.1435,37.0871,37.1097,64922.0
2017-11-20 15:40:00,65.81,65.82,65.76,65.8,58347.0,37.104,37.1097,37.0758,37.0984,58347.0
2017-11-20 15:45:00,65.8,65.83,65.78,65.81,79678.0,37.0984,37.1153,37.0871,37.104,79678.0
2017-11-20 15:50:00,65.81,65.86,65.81,65.84,67628.0,37.104,37.1322,37.104,37.1209,67628.0
2017-11-20 15:55:00,65.83,65.89,65.8,65.85,228216.0,37.1153,37.1491,37.0984,37.1266,228216.0
2017-11-21 09:30:00,65.86,66.01,65.8,66.0,124848.0,37.1322,37.2168,37.0984,37.2111,124848.0
2017-11-21 09:35:00,66.0,66.14,65.97,66.0,31040.0,37.2111,37.2901,37.1942,37.2111,31040.0
2017-11-21 09:40:00,65.99,66.17,65.99,66.17,103926.0,37.2055,37.307,37.2055,37.307,103926.0
2017-11-21 09:45:00,66.17,66.19,66.06,66.08,57538.0,37.307,37.3183,37.245,37.2563,57538.0
2017-11-21 09:50:00,66.07,66.07,65.94,65.95,39847.0,37.2506,37.2506,37.1773,37.183,39847.0
2017-11-21 09:55:00,65.96,65.99,65.89,65.95,52747.0,37.1886,37.2055,37.1491,37.183,52747.0
2017-11-21 10:00:00,65.95,65.99,65.91,65.96,39153.0,37.183,37.2055,37.1604,37.1886,39153.0
2017-11-21 10:05:00,65.97,65.97,65.9,65.93,30825.0,37.1942,37.1942,37.1548,37.1717,30825.0
2017-11-21 10:10:00,65.94,65.99,65.91,65.99,82888.0,37.1773,37.2055,37.1604,37.2055,82888.0
2017-11-21 10:15:00,65.99,66.2,65.98,66.19,71326.0,37.2055,37.3239,37.1999,37.3183,71326.0
2017-11-21 10:20:00,66.19,66.31,66.18,66.28,62109.0,37.3183,37.3859,37.3126,37.369,62109.0
2017-11-21 10:25:00,66.29,66.36,66.28,66.31,39344.0,37.3747,37.4141,37.369,37.3859,39344.0
2017-11-21 10:30:00,66.31,66.33,66.13,66.19,66168.0,37.3859,37.3972,37.2844,37.3183,66168.0
2017-11-21 10:35:00,66.18,66.18,66.1,66.15,44075.0,37.3126,37.3126,37.2675,37.2957,44075.0
2017-11-21 10:40:00,66.15,66.15,66.02,66.02,42133.0,37.2957,37.2957,37.2224,37.2224,42133.0
2017-11-21 10:45:00,66.03,66.04,65.98,65.98,29764.0,37.2281,37.2337,37.1999,37.1999,29764.0
2017-11-21 10:50:00,65.97,65.98,65.84,65.84,37297.0,37.1942,37.1999,37.1209,37.1209,37297.0
2017-11-21 10:55:00,65.85,65.86,65.75,65.76,53424.0,37.1266,37.1322,37.0702,37.0758,53424.0
2017-11-21 11:00:00,65.76,65.94,65.75,65.93,81380.0,37.0758,37.1773,37.0702,37.1717,81380.0
2017-11-21 11:05:00,65.92,65.93,65.81,65.86,39701.0,37.166,37.1717,37.104,37.1322,39701.0
2017-11-21 11:10:00,65.86,65.89,65.82,65.86,32404.0,37.1322,37.1491,37.1097,37.1322,32404.0
2017-11-21 11:15:00,65.86,65.92,65.85,65.87,35315.0,37.1322,37.166,37.1266,37.1379,35315.0
2017-11-21 11:20:00,65.86,65.92,65.86,65.88,34073.0,37.1322,37.166,37.1322,37.1435,34073.0
2017-11-21 11:25:00,65.89,65.94,65.88,65.9,38445.0,37.1491,37.1773,37.1435,37.1548,38445.0
2017-11-21 11:30:00,65.91,65.99,65.91,65.99,515326.0,37.1604,37.2055,37.1604,37.2055,515326.0
2017-11-21 11:35:00,65.98,66.07,65.95,65.95,55007.0,37.1999,37.2506,37.183,37.183,55007.0
2017-11-21 11:40:00,65.96,65.97,65.91,65.96,22421.0,37.1886,37.1942,37.1604,37.1886,22421.0
2017-11-21 11:45:00,65.97,65.97,65.89,65.92,26958.0,37.1942,37.1942,37.1491,37.166,26958.0
2017-11-21 11:50:00,65.91,65.92,65.87,65.9,25187.0,37.1604,37.166,37.1379,37.1548,25187.0
2017-11-21 11:55:00,65.9,65.96,65.89,65.96,33397.0,37.1548,37.1886,37.1491,37.1886,33397.0
2017-11-21 12:00:00,65.96,65.98,65.94,65.94,44396.0,37.1886,37.1999,37.1773,37.1773,44396.0
2017-11-21 12:05:00,65.94,65.94,65.9,65.91,136259.0,37.1773,37.1773,37.1548,37.1604,136259.0
2017-11-21 12:10:00,65.9,65.94,65.88,65.89,24493.0,37.1548,37.1773,37.1435,37.1491,24493.0
2017-11-21 12:15:00,65.9,65.91,65.89,65.9,29597.0,37.1548,37.1604,37.1491,37.1548,29597.0
2017-11-21 12:20:00,65.9,65.91,65.85,65.86,23603.0,37.1548,37.1604,37.1266,37.1322,23603.0
2017-11-21 12:25:00,65.86,65.89,65.86,65.88,15797.0,37.1322,37.1491,37.1322,37.1435,15797.0
2017-11-21 12:30:00,65.88,65.9,65.83,65.83,49300.0,37.1435,37.1548,37.1153,37.1153,49300.0
2017-11-21 12:35:00,65.83,65.87,65.82,65.83,40344.0,37.1153,37.1379,37.1097,37.1153,40344.0
2017-11-21 12:40:00,65.82,65.86,65.81,65.86,22966.0,37.1097,37.1322,37.104,37.1322,22966.0
2017-11-21 12:45:00,65.86,65.92,65.85,65.92,17306.0,37.1322,37.166,37.1266,37.166,17306.0
2017-11-21 12:50:00,65.92,65.99,65.92,65.92,29582.0,37.166,37.2055,37.166,37.166,29582.0
2017-11-21 12:55:00,65.92,65.92,65.88,65.88,29376.0,37.166,37.166,37.1435,37.1435,29376.0
2017-11-21 13:00:00,65.89,65.93,65.88,65.9,22402.0,37.1491,37.1717,37.1435,37.1548,22402.0
2017-11-21 13:05:00,65.9,65.92,65.87,65.87,10536.0,37.1548,37.166,37.1379,37.1379,10536.0
2017-11-21 13:10:00,65.86,65.91,65.85,65.9,18499.0,37.1322,37.1604,37.1266,37.1548,18499.0
2017-11-21 13:15:00,65.9,65.91,65.87,65.9,23828.0,37.1548,37.1604,37.1379,37.1548,23828.0
2017-11-21 13:20:00,65.89,65.91,65.86,65.87,24453.0,37.1491,37.1604,37.1322,37.1379,24453.0
2017-11-21 13:25:00,65.87,65.94,65.86,65.93,21751.0,37.1379,37.1773,37.1322,37.1717,21751.0
2017-11-21 13:30:00,65.94,65.96,65.9,65.93,29271.0,37.1773,37.1886,37.1548,37.1717,29271.0
2017-11-21 13:35:00,65.93,65.98,65.93,65.95,24866.0,37.1717,37.1999,37.1717,37.183,24866.0
2017-11-21 13:40:00,65.95,65.96,65.93,65.94,14925.0,37.183,37.1886,37.1717,37.1773,14925.0
2017-11-21 13:45:00,65.95,65.95,65.88,65.9,36937.0,37.183,37.183,37.1435,37.1548,36937.0
2017-11-21 13:50:00,65.9,65.92,65.87,65.91,44767.0,37.1548,37.166,37.1379,37.1604,44767.0
2017-11-21 13:55:00,65.91,65.91,65.86,65.87,16127.0,37.1604,37.1604,37.1322,37.1379,16127.0
2017-11-21 14:00:00,65.87,65.87,65.81,65.83,40000.0,37.1379,37.1379,37.104,37.1153,40000.0
2017-11-21 14:05:00,65.83,65.89,65.82,65.89,53026.0,37.1153,37.1491,37.1097,37.1491,53026.0
2017-11-21 14:10:00,65.89,65.97,65.88,65.92,67858.0,37.1491,37.1942,37.1435,37.166,67858.0
2017-11-21 14:15:00,65.92,65.93,65.88,65.89,28407.0,37.166,37.1717,37.1435,37.1491,28407.0
2017-11-21 14:20:00,65.9,65.91,65.86,65.87,26078.0,37.1548,37.1604,37.1322,37.1379,26078.0
2017-11-21 14:25:00,65.86,65.86,65.81,65.82,32870.0,37.1322,37.1322,37.104,37.1097,32870.0
2017-11-21 14:30:00,65.83,65.87,65.8,65.84,33104.0,37.1153,37.1379,37.0984,37.1209,33104.0
2017-11-21 14:35:00,65.84,65.84,65.78,65.79,33524.0,37.1209,37.1209,37.0871,37.0927,33524.0
2017-11-21 14:40:00,65.79,65.83,65.77,65.83,23956.0,37.0927,37.1153,37.0815,37.1153,23956.0
2017-11-21 14:45:00,65.83,65.84,65.8,65.81,25041.0,37.1153,37.1209,37.0984,37.104,25041.0
2017-11-21 14:50:00,65.8,65.82,65.77,65.77,17371.0,37.0984,37.1097,37.0815,37.0815,17371.0
2017-11-21 14:55:00,65.76,65.78,65.75,65.75,25326.0,37.0758,37.0871,37.0702,37.0702,25326.0
2017-11-21 15:00:00,65.75,65.76,65.71,65.72,25828.0,37.0702,37.0758,37.0476,37.0533,25828.0
2017-11-21 15:05:00,65.71,65.81,65.71,65.81,36977.0,37.0476,37.104,37.0476,37.104,36977.0
2017-11-21 15:10:00,65.8,65.8,65.77,65.79,39798.0,37.0984,37.0984,37.0815,37.0927,39798.0
2017-11-21 15:15:00,65.79,65.8,65.74,65.74,41794.0,37.0927,37.0984,37.0646,37.0646,41794.0
2017-11-21 15:20:00,65.74,65.77,65.73,65.73,37272.0,37.0646,37.0815,37.0589,37.0589,37272.0
2017-11-21 15:25:00,65.73,65.73,65.67,65.7,41532.0,37.0589,37.0589,37.0251,37.042,41532.0
2017-11-21 15:30:00,65.7,65.78,65.69,65.78,53320.0,37.042,37.0871,37.0364,37.0871,53320.0
2017-11-21 15:35:00,65.78,65.79,65.74,65.75,72052.0,37.0871,37.0927,37.0646,37.0702,72052.0
2017-11-21 15:40:00,65.75,65.77,65.74,65.76,46595.0,37.0702,37.0815,37.0646,37.0758,46595.0
2017-11-21 15:45:00,65.76,65.76,65.7,65.72,63947.0,37.0758,37.0758,37.042,37.0533,63947.0
2017-11-21 15:50:00,65.72,65.73,65.66,65.66,82166.0,37.0533,37.0589,37.0195,37.0195,82166.0
2017-11-21 15:55:00,65.67,65.71,65.64,65.66,266957.0,37.0251,37.0476,37.0082,37.0195,266957.0
2017-11-22 09:30:00,65.73,65.83,65.63,65.68,114288.0,37.0589,37.1153,37.0025,37.0307,114288.0
2017-11-22 09:35:00,65.67,65.81,65.58,65.58,61652.0,37.0251,37.104,36.9743,36.9743,61652.0
2017-11-22 09:40:00,65.59,65.66,65.55,65.63,86954.0,36.98,37.0195,36.9574,37.0025,86954.0
2017-11-22 09:45:00,65.62,65.83,65.62,65.74,52800.0,36.9969,37.1153,36.9969,37.0646,52800.0
2017-11-22 09:50:00,65.74,65.85,65.71,65.76,37831.0,37.0646,37.1266,37.0476,37.0758,37831.0
2017-11-22 09:55:00,65.76,65.77,65.65,65.73,40311.0,37.0758,37.0815,37.0138,37.0589,40311.0
2017-11-22 10:00:00,65.72,65.83,65.7,65.77,61315.0,37.0533,37.1153,37.042,37.0815,61315.0
2017-11-22 10:05:00,65.77,65.83,65.74,65.74,52050.0,37.0815,37.1153,37.0646,37.0646,52050.0
2017-11-22 10:10:00,65.75,65.8,65.73,65.76,35469.0,37.0702,37.0984,37.0589,37.0758,35469.0
2017-11-22 10:15:00,65.77,65.79,65.68,65.69,47528.0,37.0815,37.0927,37.0307,37.0364,47528.0
2017-11-22 10:20:00,65.69,65.72,65.65,65.69,38423.0,37.0364,37.0533,37.0138,37.0364,38423.0
2017-11-22 10:25:00,65.68,65.73,65.68,65.72,80806.0,37.0307,37.0589,37.0307,37.0533,80806.0
2017-11-22 10:30:00,65.72,65.72,65.6,65.62,69673.0,37.0533,37.0533,36.9856,36.9969,69673.0
2017-11-22 10:35:00,65.61,65.66,65.6,65.64,44323.0,36.9913,37.0195,36.9856,37.0082,44323.0
2017-11-22 10:40:00,65.63,65.65,65.53,65.61,52451.0,37.0025,37.0138,36.9462,36.9913,52451.0
2017-11-22 10:45:00,65.61,65.63,65.59,65.61,36357.0,36.9913,37.0025,36.98,36.9913,36357.0
2017-11-22 10:50:00,65.61,65.62,65.54,65.56,39011.0,36.9913,36.9969,36.9518,36.9631,39011.0
2017-11-22 10:55:00,65.56,65.57,65.51,65.54,56058.0,36.9631,36.9687,36.9349,36.9518,56058.0
2017-11-22 11:00:00,65.55,65.65,65.54,65.65,40031.0,36.9574,37.0138,36.9518,37.0138,40031.0
2017-11-22 11:05:00,65.65,65.68,65.63,65.67,48433.0,37.0138,37.0307,37.0025,37.0251,48433.0
2017-11-22 11:10:00,65.67,65.67,65.62,65.63,43968.0,37.0251,37.0251,36.9969,37.0025,43968.0
2017-11-22 11:15:00,65.64,65.64,65.59,65.59,21791.0,37.0082,37.0082,36.98,36.98,21791.0
2017-11-22 11:20:00,65.6,65.61,65.56,65.58,18850.0,36.9856,36.9913,36.9631,36.9743,18850.0
2017-11-22 11:25:00,65.57,65.67,65.57,65.65,44914.0,36.9687,37.0251,36.9687,37.0138,44914.0
2017-11-22 11:30:00,65.66,65.67,65.64,65.65,41034.0,37.0195,37.0251,37.0082,37.0138,41034.0
2017-11-22 11:35:00,65.65,65.65,65.61,65.63,24614.0,37.0138,37.0138,36.9913,37.0025,24614.0
2017-11-22 11:40:00,65.63,65.66,65.62,65.62,45516.0,37.0025,37.0195,36.9969,36.9969,45516.0
2017-11-22 11:45:00,65.62,65.65,65.62,65.65,25875.0,36.9969,37.0138,36.9969,37.0138,25875.0
2017-11-22 11:50:00,65.65,65.65,65.59,65.62,59803.0,37.0138,37.0138,36.98,36.9969,59803.0
2017-11-22 11:55:00,65.63,65.63,65.6,65.62,43765.0,37.0025,37.0025,36.9856,36.9969,43765.0
2017-11-22 12:00:00,65.62,65.66,65.62,65.63,71772.0,36.9969,37.0195,36.9969,37.0025,71772.0
2017-11-22 12:05:00,65.62,65.65,65.62,65.63,24386.0,36.9969,37.0138,36.9969,37.0025,24386.0
2017-11-22 12:10:00,65.64,65.64,65.57,65.58,27867.0,37.0082,37.0082,36.9687,36.9743,27867.0
2017-11-22 12:15:00,65.58,65.58,65.53,65.55,21868.0,36.9743,36.9743,36.9462,36.9574,21868.0
2017-11-22 12:20:00,65.54,65.6,65.52,65.58,30774.0,36.9518,36.9856,36.9405,36.9743,30774.0
2017-11-22 12:25:00,65.58,65.6,65.56,65.57,12649.0,36.9743,36.9856,36.9631,36.9687,12649.0
2017-11-22 12:30:00,65.58,65.59,65.56,65.58,13937.0,36.9743,36.98,36.9631,36.9743,13937.0
2017-11-22 12:35:00,65.59,65.64,65.56,65.56,53811.0,36.98,37.0082,36.9631,36.9631,53811.0
2017-11-22 12:40:00,65.55,65.56,65.54,65.55,14259.0,36.9574,36.9631,36.9518,36.9574,14259.0
2017-11-22 12:45:00,65.56,65.56,65.54,65.56,23041.0,36.9631,36.9631,36.9518,36.9631,23041.0
2017-11-22 12:50:00,65.56,65.58,65.55,65.58,25248.0,36.9631,36.9743,36.9574,36.9743,25248.0
2017-11-22 12:55:00,65.58,65.59,65.55,65.55,19898.0,36.9743,36.98,36.9574,36.9574,19898.0
2017-11-22 13:00:00,65.55,65.57,65.55,65.55,21844.0,36.9574,36.9687,36.9574,36.9574,21844.0
2017-11-22 13:05:00,65.55,65.57,65.55,65.56,19198.0,36.9574,36.9687,36.9574,36.9631,19198.0
2017-11-22 13:10:00,65.56,65.57,65.55,65.56,19739.0,36.9631,36.9687,36.9574,36.9631,19739.0
2017-11-22 13:15:00,65.56,65.57,65.51,65.56,21319.0,36.9631,36.9687,36.9349,36.9631,21319.0
2017-11-22 13:20:00,65.56,65.58,65.54,65.56,12814.0,36.9631,36.9743,36.9518,36.9631,12814.0
2017-11-22 13:25:00,65.56,65.63,65.56,65.59,26550.0,36.9631,37.0025,36.9631,36.98,26550.0
2017-11-22 13:30:00,65.58,65.59,65.55,65.57,16197.0,36.9743,36.98,36.9574,36.9687,16197.0
2017-11-22 13:35:00,65.57,65.62,65.57,65.59,36244.0,36.9687,36.9969,36.9687,36.98,36244.0
2017-11-22 13:40:00,65.59,65.6,65.56,65.56,16512.0,36.98,36.9856,36.9631,36.9631,16512.0
2017-11-22 13:45:00,65.56,65.58,65.54,65.54,24140.0,36.9631,36.9743,36.9518,36.9518,24140.0
2017-11-22 13:50:00,65.54,65.56,65.51,65.54,30401.0,36.9518,36.9631,36.9349,36.9518,30401.0
2017-11-22 13:55:00,65.54,65.55,65.5,65.5,36374.0,36.9518,36.9574,36.9292,36.9292,36374.0
2017-11-22 14:00:00,65.52,65.57,65.51,65.56,19725.0,36.9405,36.9687,36.9349,36.9631,19725.0
2017-11-22 14:05:00,65.56,65.66,65.56,65.64,42891.0,36.9631,37.0195,36.9631,37.0082,42891.0
2017-11-22 14:10:00,65.63,65.64,65.58,65.59,36596.0,37.0025,37.0082,36.9743,36.98,36596.0
2017-11-22 14:15:00,65.58,65.6,65.56,65.59,25796.0,36.9743,36.9856,36.9631,36.98,25796.0
2017-11-22 14:20:00,65.58,65.62,65.56,65.62,33916.0,36.9743,36.9969,36.9631,36.9969,33916.0
2017-11-22 14:25:00,65.62,65.65,65.61,65.61,26616.0,36.9969,37.0138,36.9913,36.9913,26616.0
2017-11-22 14:30:00,65.61,65.62,65.59,65.62,41488.0,36.9913,36.9969,36.98,36.9969,41488.0
2017-11-22 14:35:00,65.62,65.63,65.59,65.6,31155.0,36.9969,37.0025,36.98,36.9856,31155.0
2017-11-22 14:40:00,65.59,65.61,65.57,65.6,48485.0,36.98,36.9913,36.9687,36.9856,48485.0
2017-11-22 14:45:00,65.61,65.63,65.59,65.61,20379.0,36.9913,37.0025,36.98,36.9913,20379.0
2017-11-22 14:50:00,65.6,65.61,65.55,65.56,30859.0,36.9856,36.9913,36.9574,36.9631,30859.0
2017-11-22 14:55:00,65.56,65.6,65.55,65.59,34220.0,36.9631,36.9856,36.9574,36.98,34220.0
2017-11-22 15:00:00,65.6,65.61,65.59,65.59,17630.0,36.9856,36.9913,36.98,36.98,17630.0
2017-11-22 15:05:00,65.59,65.61,65.56,65.56,39678.0,36.98,36.9913,36.9631,36.9631,39678.0
2017-11-22 15:10:00,65.56,65.58,65.56,65.57,38806.0,36.9631,36.9743,36.9631,36.9687,38806.0
2017-11-22 15:15:00,65.57,65.58,65.52,65.58,100759.0,36.9687,36.9743,36.9405,36.9743,100759.0
2017-11-22 15:20:00,65.58,65.64,65.57,65.63,36081.0,36.9743,37.0082,36.9687,37.0025,36081.0
2017-11-22 15:25:00,65.63,65.66,65.62,65.65,32269.0,37.0025,37.0195,36.9969,37.0138,32269.0
2017-11-22 15:30:00,65.64,65.65,65.59,65.61,47740.0,37.0082,37.0138,36.98,36.9913,47740.0
2017-11-22 15:35:00,65.61,65.63,65.6,65.61,37591.0,36.9913,37.0025,36.9856,36.9913,37591.0
2017-11-22 15:40:00,65.61,65.62,65.55,65.57,79276.0,36.9913,36.9969,36.9574,36.9687,79276.0
2017-11-22 15:45:00,65.58,65.6,65.55,65.55,61960.0,36.9743,36.9856,36.9574,36.9574,61960.0
2017-11-22 15:50:00,65.56,65.57,65.51,65.52,83648.0,36.9631,36.9687,36.9349,36.9405,83648.0
2017-11-22 15:55:00,65.53,65.53,65.45,65.49,482776.0,36.9462,36.9462,36.9011,36.9236,482776.0
2017-11-24 09:30:00,65.6,65.6,65.43,65.43,95056.0,36.9856,36.9856,36.8898,36.8898,95056.0
2017-11-24 09:35:00,65.41,65.43,65.16,65.37,61280.0,36.8785,36.8898,36.7376,36.8559,61280.0
2017-11-24 09:40:00,65.34,65.37,65.19,65.2,31332.0,36.839,36.8559,36.7545,36.7601,31332.0
2017-11-24 09:45:00,65.21,65.21,65.04,65.08,63800.0,36.7657,36.7657,36.6699,36.6924,63800.0
2017-11-24 09:50:00,65.08,65.29,65.07,65.28,45826.0,36.6924,36.8108,36.6868,36.8052,45826.0
2017-11-24 09:55:00,65.28,65.39,65.28,65.33,58220.0,36.8052,36.8672,36.8052,36.8334,58220.0
2017-11-24 10:00:00,65.34,65.43,65.31,65.4,34762.0,36.839,36.8898,36.8221,36.8729,34762.0
2017-11-24 10:05:00,65.4,65.45,65.36,65.37,34816.0,36.8729,36.9011,36.8503,36.8559,34816.0
2017-11-24 10:10:00,65.37,65.47,65.37,65.47,32663.0,36.8559,36.9123,36.8559,36.9123,32663.0
2017-11-24 10:15:00,65.46,65.51,65.45,65.45,39333.0,36.9067,36.9349,36.9011,36.9011,39333.0
2017-11-24 10:20:00,65.46,65.48,65.26,65.28,54054.0,36.9067,36.918,36.7939,36.8052,54054.0
2017-11-24 10:25:00,65.28,65.33,65.27,65.31,26861.0,36.8052,36.8334,36.7996,36.8221,26861.0
2017-11-24 10:30:00,65.32,65.43,65.32,65.42,47928.0,36.8278,36.8898,36.8278,36.8841,47928.0
2017-11-24 10:35:00,65.42,65.43,65.34,65.36,43625.0,36.8841,36.8898,36.839,36.8503,43625.0
2017-11-24 10:40:00,65.35,65.38,65.33,65.35,29548.0,36.8447,36.8616,36.8334,36.8447,29548.0
2017-11-24 10:45:00,65.34,65.45,65.34,65.45,19774.0,36.839,36.9011,36.839,36.9011,19774.0
2017-11-24 10:50:00,65.45,65.45,65.36,65.37,33039.0,36.9011,36.9011,36.8503,36.8559,33039.0
2017-11-24 10:55:00,65.38,65.43,65.37,65.43,27783.0,36.8616,36.8898,36.8559,36.8898,27783.0
2017-11-24 11:00:00,65.43,65.47,65.41,65.41,30419.0,36.8898,36.9123,36.8785,36.8785,30419.0
2017-11-24 11:05:00,65.41,65.43,65.39,65.42,16866.0,36.8785,36.8898,36.8672,36.8841,16866.0
2017-11-24 11:10:00,65.41,65.49,65.4,65.48,24575.0,36.8785,36.9236,36.8729,36.918,24575.0
2017-11-24 11:15:00,65.48,65.52,65.47,65.48,30836.0,36.918,36.9405,36.9123,36.918,30836.0
2017-11-24 11:20:00,65.48,65.49,65.42,65.43,18811.0,36.918,36.9236,36.8841,36.8898,18811.0
2017-11-24 11:25:00,65.42,65.43,65.39,65.4,25057.0,36.8841,36.8898,36.8672,36.8729,25057.0
2017-11-24 11:30:00,65.4,65.42,65.38,65.39,14978.0,36.8729,36.8841,36.8616,36.8672,14978.0
2017-11-24 11:35:00,65.38,65.4,65.38,65.39,30911.0,36.8616,36.8729,36.8616,36.8672,30911.0
2017-11-24 11:40:00,65.39,65.39,65.38,65.39,31256.0,36.8672,36.8672,36.8616,36.8672,31256.0
2017-11-24 11:45:00,65.39,65.4,65.38,65.4,19993.0,36.8672,36.8729,36.8616,36.8729,19993.0
2017-11-24 11:50:00,65.39,65.4,65.34,65.34,25167.0,36.8672,36.8729,36.839,36.839,25167.0
2017-11-24 11:55:00,65.34,65.36,65.3,65.34,67301.0,36.839,36.8503,36.8165,36.839,67301.0
2017-11-24 12:00:00,65.34,65.38,65.34,65.36,31839.0,36.839,36.8616,36.839,36.8503,31839.0
2017-11-24 12:05:00,65.36,65.36,65.33,65.36,21179.0,36.8503,36.8503,36.8334,36.8503,21179.0
2017-11-24 12:10:00,65.36,65.37,65.34,65.36,25016.0,36.8503,36.8559,36.839,36.8503,25016.0
2017-11-24 12:15:00,65.36,65.36,65.32,65.33,22762.0,36.8503,36.8503,36.8278,36.8334,22762.0
2017-11-24 12:20:00,65.34,65.42,65.33,65.42,30716.0,36.839,36.8841,36.8334,36.8841,30716.0
2017-11-24 12:25:00,65.42,65.45,65.41,65.43,37894.0,36.8841,36.9011,36.8785,36.8898,37894.0
2017-11-24 12:30:00,65.43,65.43,65.38,65.42,40035.0,36.8898,36.8898,36.8616,36.8841,40035.0
2017-11-24 12:35:00,65.43,65.44,65.4,65.41,43572.0,36.8898,36.8954,36.8729,36.8785,43572.0
2017-11-24 12:40:00,65.41,65.44,65.39,65.44,59676.0,36.8785,36.8954,36.8672,36.8954,59676.0
2017-11-24 12:45:00,65.43,65.44,65.38,65.39,37986.0,36.8898,36.8954,36.8616,36.8672,37986.0
2017-11-24 12:50:00,65.39,65.45,65.37,65.45,44743.0,36.8672,36.9011,36.8559,36.9011,44743.0
2017-11-24 12:55:00,65.45,65.5,65.44,65.48,137167.0,36.9011,36.9292,36.8954,36.918,137167.0
2017-11-27 09:30:00,65.39,65.41,65.19,65.19,111631.0,36.8672,36.8785,36.7545,36.7545,111631.0
2017-11-27 09:35:00,65.2,65.25,65.11,65.12,129534.0,36.7601,36.7883,36.7094,36.715,129534.0
2017-11-27 09:40:00,65.12,65.53,65.11,65.52,98360.0,36.715,36.9462,36.7094,36.9405,98360.0
2017-11-27 09:45:00,65.52,65.59,65.48,65.54,51141.0,36.9405,36.98,36.918,36.9518,51141.0
2017-11-27 09:50:00,65.55,65.57,65.43,65.47,49395.0,36.9574,36.9687,36.8898,36.9123,49395.0
2017-11-27 09:55:00,65.47,65.53,65.42,65.47,94219.0,36.9123,36.9462,36.8841,36.9123,94219.0
2017-11-27 10:00:00,65.47,65.47,65.25,65.25,43221.0,36.9123,36.9123,36.7883,36.7883,43221.0
2017-11-27 10:05:00,65.25,65.28,65.17,65.21,38219.0,36.7883,36.8052,36.7432,36.7657,38219.0
2017-11-27 10:10:00,65.21,65.27,65.17,65.17,39722.0,36.7657,36.7996,36.7432,36.7432,39722.0
2017-11-27 10:15:00,65.16,65.2,65.12,65.13,46738.0,36.7376,36.7601,36.715,36.7206,46738.0
2017-11-27 10:20:00,65.14,65.14,64.95,65.01,119340.0,36.7263,36.7263,36.6192,36.653,119340.0
2017-11-27 10:25:00,65.01,65.08,64.97,65.08,58195.0,36.653,36.6924,36.6304,36.6924,58195.0
2017-11-27 10:30:00,65.08,65.11,65.03,65.06,38241.0,36.6924,36.7094,36.6643,36.6812,38241.0
2017-11-27 10:35:00,65.06,65.12,65.05,65.08,42475.0,36.6812,36.715,36.6755,36.6924,42475.0
2017-11-27 10:40:00,65.08,65.18,65.06,65.15,47232.0,36.6924,36.7488,36.6812,36.7319,47232.0
2017-11-27 10:45:00,65.15,65.2,65.14,65.2,24528.0,36.7319,36.7601,36.7263,36.7601,24528.0
2017-11-27 10:50:00,65.2,65.2,65.12,65.13,22856.0,36.7601,36.7601,36.715,36.7206,22856.0
2017-11-27 10:55:00,65.12,65.24,65.1,65.24,43471.0,36.715,36.7827,36.7037,36.7827,43471.0
2017-11-27 11:00:00,65.25,65.29,65.19,65.2,63721.0,36.7883,36.8108,36.7545,36.7601,63721.0
2017-11-27 11:05:00,65.2,65.26,65.17,65.22,30278.0,36.7601,36.7939,36.7432,36.7714,30278.0
2017-11-27 11:10:00,65.21,65.23,65.16,65.2,30626.0,36.7657,36.777,36.7376,36.7601,30626.0
2017-11-27 11:15:00,65.2,65.3,65.2,65.26,30313.0,36.7601,36.8165,36.7601,36.7939,30313.0
2017-11-27 11:20:00,65.26,65.27,65.21,65.22,26380.0,36.7939,36.7996,36.7657,36.7714,26380.0
2017-11-27 11:25:00,65.22,65.22,65.16,65.17,35067.0,36.7714,36.7714,36.7376,36.7432,35067.0
2017-11-27 11:30:00,65.18,65.25,65.16,65.21,19865.0,36.7488,36.7883,36.7376,36.7657,19865.0
2017-11-27 11:35:00,65.21,65.34,65.21,65.33,31291.0,36.7657,36.839,36.7657,36.8334,31291.0
2017-11-27 11:40:00,65.33,65.38,65.31,65.36,38706.0,36.8334,36.8616,36.8221,36.8503,38706.0
2017-11-27 11:45:00,65.36,65.39,65.34,65.34,30455.0,36.8503,36.8672,36.839,36.839,30455.0
2017-11-27 11:50:00,65.34,65.4,65.33,65.38,46368.0,36.839,36.8729,36.8334,36.8616,46368.0
2017-11-27 11:55:00,65.38,65.42,65.35,65.38,38170.0,36.8616,36.8841,36.8447,36.8616,38170.0
2017-11-27 12:00:00,65.38,65.41,65.34,65.39,54393.0,36.8616,36.8785,36.839,36.8672,54393.0
2017-11-27 12:05:00,65.38,65.41,65.36,65.38,50822.0,36.8616,36.8785,36.8503,36.8616,50822.0
2017-11-27 12:10:00,65.39,65.42,65.38,65.39,25884.0,36.8672,36.8841,36.8616,36.8672,25884.0
2017-11-27 12:15:00,65.39,65.45,65.39,65.4,26389.0,36.8672,36.9011,36.8672,36.8729,26389.0
2017-11-27 12:20:00,65.4,65.4,65.33,65.37,40382.0,36.8729,36.8729,36.8334,36.8559,40382.0
2017-11-27 12:25:00,65.37,65.43,65.36,65.42,28669.0,36.8559,36.8898,36.8503,36.8841,28669.0
2017-11-27 12:30:00,65.42,65.43,65.38,65.38,21729.0,36.8841,36.8898,36.8616,36.8616,21729.0
2017-11-27 12:35:00,65.39,65.41,65.33,65.33,37504.0,36.8672,36.8785,36.8334,36.8334,37504.0
2017-11-27 12:40:00,65.33,65.34,65.31,65.32,38230.0,36.8334,36.839,36.8221,36.8278,38230.0
2017-11-27 12:45:00,65.32,65.36,65.32,65.34,31608.0,36.8278,36.8503,36.8278,36.839,31608.0
2017-11-27 12:50:00,65.34,65.35,65.29,65.3,21789.0,36.839,36.8447,36.8108,36.8165,21789.0
2017-11-27 12:55:00,65.3,65.3,65.26,65.26,12904.0,36.8165,36.8165,36.7939,36.7939,12904.0
2017-11-27 13:00:00,65.27,65.28,65.24,65.27,30151.0,36.7996,36.8052,36.7827,36.7996,30151.0
2017-11-27 13:05:00,65.27,65.27,65.21,65.24,18808.0,36.7996,36.7996,36.7657,36.7827,18808.0
2017-11-27 13:10:00,65.23,65.24,65.19,65.2,24732.0,36.777,36.7827,36.7545,36.7601,24732.0
2017-11-27 13:15:00,65.2,65.21,65.15,65.16,48399.0,36.7601,36.7657,36.7319,36.7376,48399.0
2017-11-27 13:20:00,65.17,65.19,65.16,65.17,35409.0,36.7432,36.7545,36.7376,36.7432,35409.0
2017-11-27 13:25:00,65.16,65.17,65.1,65.1,62878.0,36.7376,36.7432,36.7037,36.7037,62878.0
2017-11-27 13:30:00,65.11,65.19,65.11,65.17,29809.0,36.7094,36.7545,36.7094,36.7432,29809.0
2017-11-27 13:35:00,65.18,65.22,65.17,65.19,25955.0,36.7488,36.7714,36.7432,36.7545,25955.0
2017-11-27 13:40:00,65.18,65.19,65.16,65.17,19797.0,36.7488,36.7545,36.7376,36.7432,19797.0
2017-11-27 13:45:00,65.17,65.19,65.16,65.17,28571.0,36.7432,36.7545,36.7376,36.7432,28571.0
2017-11-27 13:50:00,65.17,65.18,65.15,65.16,34441.0,36.7432,36.7488,36.7319,36.7376,34441.0
2017-11-27 13:55:00,65.16,65.19,65.15,65.17,23291.0,36.7376,36.7545,36.7319,36.7432,23291.0
2017-11-27 14:00:00,65.17,65.2,65.15,65.2,26424.0,36.7432,36.7601,36.7319,36.7601,26424.0
2017-11-27 14:05:00,65.2,65.27,65.19,65.24,74048.0,36.7601,36.7996,36.7545,36.7827,74048.0
2017-11-27 14:10:00,65.24,65.26,65.2,65.2,35230.0,36.7827,36.7939,36.7601,36.7601,35230.0
2017-11-27 14:15:00,65.2,65.24,65.18,65.18,42367.0,36.7601,36.7827,36.7488,36.7488,42367.0
2017-11-27 14:20:00,65.19,65.25,65.16,65.25,51712.0,36.7545,36.7883,36.7376,36.7883,51712.0
2017-11-27 14:25:00,65.25,65.25,65.16,65.17,54181.0,36.7883,36.7883,36.7376,36.7432,54181.0
2017-11-27 14:30:00,65.17,65.18,65.15,65.16,56527.0,36.7432,36.7488,36.7319,36.7376,56527.0
2017-11-27 14:35:00,65.15,65.18,65.12,65.16,36955.0,36.7319,36.7488,36.715,36.7376,36955.0
2017-11-27 14:40:00,65.16,65.17,65.13,65.15,29254.0,36.7376,36.7432,36.7206,36.7319,29254.0
2017-11-27 14:45:00,65.16,65.19,65.16,65.17,59046.0,36.7376,36.7545,36.7376,36.7432,59046.0
2017-11-27 14:50:00,65.17,65.17,65.08,65.11,47912.0,36.7432,36.7432,36.6924,36.7094,47912.0
2017-11-27 14:55:00,65.11,65.16,65.11,65.16,28224.0,36.7094,36.7376,36.7094,36.7376,28224.0
2017-11-27 15:00:00,65.16,65.19,65.14,65.15,24969.0,36.7376,36.7545,36.7263,36.7319,24969.0
2017-11-27 15:05:00,65.15,65.19,65.15,65.19,24419.0,36.7319,36.7545,36.7319,36.7545,24419.0
2017-11-27 15:10:00,65.19,65.19,65.15,65.19,34281.0,36.7545,36.7545,36.7319,36.7545,34281.0
2017-11-27 15:15:00,65.18,65.18,65.08,65.08,72024.0,36.7488,36.7488,36.6924,36.6924,72024.0
2017-11-27 15:20:00,65.08,65.1,65.06,65.09,65828.0,36.6924,36.7037,36.6812,36.6981,65828.0
2017-11-27 15:25:00,65.09,65.13,65.08,65.1,37289.0,36.6981,36.7206,36.6924,36.7037,37289.0
2017-11-27 15:30:00,65.11,65.14,65.09,65.1,75459.0,36.7094,36.7263,36.6981,36.7037,75459.0
2017-11-27 15:35:00,65.09,65.12,65.07,65.07,45938.0,36.6981,36.715,36.6868,36.6868,45938.0
2017-11-27 15:40:00,65.07,65.1,65.06,65.08,62394.0,36.6868,36.7037,36.6812,36.6924,62394.0
2017-11-27 15:45:00,65.08,65.11,65.05,65.09,72778.0,36.6924,36.7094,36.6755,36.6981,72778.0
2017-11-27 15:50:00,65.09,65.12,65.08,65.09,72620.0,36.6981,36.715,36.6924,36.6981,72620.0
2017-11-27 15:55:00,65.1,65.15,65.05,65.08,261962.0,36.7037,36.7319,36.6755,36.6924,261962.0
2017-11-28 09:30:00,65.28,65.28,64.75,64.84,141332.0,36.8052,36.8052,36.5064,36.5571,141332.0
2017-11-28 09:35:00,64.83,64.87,64.5,64.52,219166.0,36.5515,36.574,36.3654,36.3767,219166.0
2017-11-28 09:40:00,64.53,64.7,64.52,64.65,115096.0,36.3824,36.4782,36.3767,36.45,115096.0
2017-11-28 09:45:00,64.64,64.8,64.63,64.71,120577.0,36.4444,36.5346,36.4387,36.4838,120577.0
2017-11-28 09:50:00,64.72,64.8,64.69,64.8,44693.0,36.4895,36.5346,36.4726,36.5346,44693.0
2017-11-28 09:55:00,64.79,64.8,64.66,64.73,54101.0,36.5289,36.5346,36.4556,36.4951,54101.0
2017-11-28 10:00:00,64.72,64.86,64.7,64.7,73281.0,36.4895,36.5684,36.4782,36.4782,73281.0
2017-11-28 10:05:00,64.69,64.72,64.61,64.7,49306.0,36.4726,36.4895,36.4275,36.4782,49306.0
2017-11-28 10:10:00,64.69,64.74,64.63,64.7,52951.0,36.4726,36.5008,36.4387,36.4782,52951.0
2017-11-28 10:15:00,64.7,64.75,64.65,64.71,70833.0,36.4782,36.5064,36.45,36.4838,70833.0
2017-11-28 10:20:00,64.7,64.75,64.69,64.73,39423.0,36.4782,36.5064,36.4726,36.4951,39423.0
2017-11-28 10:25:00,64.72,64.77,64.72,64.76,33192.0,36.4895,36.5177,36.4895,36.512,33192.0
2017-11-28 10:30:00,64.77,64.93,64.77,64.89,46740.0,36.5177,36.6079,36.5177,36.5853,46740.0
2017-11-28 10:35:00,64.89,64.89,64.79,64.83,52391.0,36.5853,36.5853,36.5289,36.5515,52391.0
2017-11-28 10:40:00,64.83,64.87,64.83,64.85,40702.0,36.5515,36.574,36.5515,36.5628,40702.0
2017-11-28 10:45:00,64.85,64.9,64.81,64.9,45570.0,36.5628,36.591,36.5402,36.591,45570.0
2017-11-28 10:50:00,64.9,64.94,64.88,64.89,33637.0,36.591,36.6135,36.5797,36.5853,33637.0
2017-11-28 10:55:00,64.88,64.91,64.83,64.89,49167.0,36.5797,36.5966,36.5515,36.5853,49167.0
2017-11-28 11:00:00,64.9,64.9,64.79,64.81,49955.0,36.591,36.591,36.5289,36.5402,49955.0
2017-11-28 11:05:00,64.81,64.82,64.75,64.77,42336.0,36.5402,36.5459,36.5064,36.5177,42336.0
2017-11-28 11:10:00,64.78,64.82,64.77,64.78,29571.0,36.5233,36.5459,36.5177,36.5233,29571.0
2017-11-28 11:15:00,64.77,64.81,64.74,64.8,32095.0,36.5177,36.5402,36.5008,36.5346,32095.0
2017-11-28 11:20:00,64.8,64.8,64.76,64.77,34677.0,36.5346,36.5346,36.512,36.5177,34677.0
2017-11-28 11:25:00,64.77,64.8,64.77,64.8,16937.0,36.5177,36.5346,36.5177,36.5346,16937.0
2017-11-28 11:30:00,64.8,64.82,64.79,64.81,53698.0,36.5346,36.5459,36.5289,36.5402,53698.0
2017-11-28 11:35:00,64.81,64.89,64.8,64.82,117577.0,36.5402,36.5853,36.5346,36.5459,117577.0
2017-11-28 11:40:00,64.83,64.91,64.82,64.91,83168.0,36.5515,36.5966,36.5459,36.5966,83168.0
2017-11-28 11:45:00,64.91,64.94,64.89,64.93,49803.0,36.5966,36.6135,36.5853,36.6079,49803.0
2017-11-28 11:50:00,64.94,65.02,64.91,64.91,55392.0,36.6135,36.6586,36.5966,36.5966,55392.0
2017-11-28 11:55:00,64.91,64.98,64.91,64.98,41083.0,36.5966,36.6361,36.5966,36.6361,41083.0
2017-11-28 12:00:00,64.97,65.02,64.96,64.96,35365.0,36.6304,36.6586,36.6248,36.6248,35365.0
2017-11-28 12:05:00,64.95,65.05,64.94,65.04,32954.0,36.6192,36.6755,36.6135,36.6699,32954.0
2017-11-28 12:10:00,65.04,65.06,64.95,65.0,60934.0,36.6699,36.6812,36.6192,36.6473,60934.0
2017-11-28 12:15:00,65.0,65.0,64.93,65.0,43877.0,36.6473,36.6473,36.6079,36.6473,43877.0
2017-11-28 12:20:00,64.99,64.99,64.95,64.96,18678.0,36.6417,36.6417,36.6192,36.6248,18678.0
2017-11-28 12:25:00,64.97,65.0,64.96,65.0,18260.0,36.6304,36.6473,36.6248,36.6473,18260.0
2017-11-28 12:30:00,65.0,65.01,64.98,64.98,21261.0,36.6473,36.653,36.6361,36.6361,21261.0
2017-11-28 12:35:00,64.98,65.0,64.91,64.93,48791.0,36.6361,36.6473,36.5966,36.6079,48791.0
2017-11-28 12:40:00,64.94,64.94,64.9,64.92,34618.0,36.6135,36.6135,36.591,36.6022,34618.0
2017-11-28 12:45:00,64.92,64.94,64.9,64.92,18541.0,36.6022,36.6135,36.591,36.6022,18541.0
2017-11-28 12:50:00,64.93,65.03,64.93,65.02,95970.0,36.6079,36.6643,36.6079,36.6586,95970.0
2017-11-28 12:55:00,65.02,65.05,64.99,65.03,38835.0,36.6586,36.6755,36.6417,36.6643,38835.0
2017-11-28 13:00:00,65.04,65.15,65.02,65.11,225038.0,36.6699,36.7319,36.6586,36.7094,225038.0
2017-11-28 13:05:00,65.11,65.14,65.06,65.1,44910.0,36.7094,36.7263,36.6812,36.7037,44910.0
2017-11-28 13:10:00,65.09,65.13,65.08,65.12,42848.0,36.6981,36.7206,36.6924,36.715,42848.0
2017-11-28 13:15:00,65.11,65.2,65.1,65.18,41891.0,36.7094,36.7601,36.7037,36.7488,41891.0
2017-11-28 13:20:00,65.19,65.19,65.1,65.1,48559.0,36.7545,36.7545,36.7037,36.7037,48559.0
2017-11-28 13:25:00,65.1,65.23,65.09,65.21,29973.0,36.7037,36.777,36.6981,36.7657,29973.0
2017-11-28 13:30:00,65.22,65.22,65.18,65.2,23374.0,36.7714,36.7714,36.7488,36.7601,23374.0
2017-11-28 13:35:00,65.21,65.21,65.12,65.12,25142.0,36.7657,36.7657,36.715,36.715,25142.0
2017-11-28 13:40:00,65.12,65.13,65.09,65.1,40411.0,36.715,36.7206,36.6981,36.7037,40411.0
2017-11-28 13:45:00,65.09,65.1,65.03,65.04,40964.0,36.6981,36.7037,36.6643,36.6699,40964.0
2017-11-28 13:50:00,65.03,65.05,65.01,65.03,31704.0,36.6643,36.6755,36.653,36.6643,31704.0
2017-11-28 13:55:00,65.03,65.04,64.96,65.03,60400.0,36.6643,36.6699,36.6248,36.6643,60400.0
2017-11-28 14:00:00,65.03,65.09,65.0,65.08,43931.0,36.6643,36.6981,36.6473,36.6924,43931.0
2017-11-28 14:05:00,65.08,65.1,65.03,65.06,26855.0,36.6924,36.7037,36.6643,36.6812,26855.0
2017-11-28 14:10:00,65.06,65.08,65.01,65.08,37062.0,36.6812,36.6924,36.653,36.6924,37062.0
2017-11-28 14:15:00,65.08,65.11,65.07,65.09,27337.0,36.6924,36.7094,36.6868,36.6981,27337.0
2017-11-28 14:20:00,65.08,65.11,65.07,65.1,22435.0,36.6924,36.7094,36.6868,36.7037,22435.0
2017-11-28 14:25:00,65.1,65.14,65.09,65.13,37806.0,36.7037,36.7263,36.6981,36.7206,37806.0
2017-11-28 14:30:00,65.12,65.18,65.1,65.18,33397.0,36.715,36.7488,36.7037,36.7488,33397.0
2017-11-28 14:35:00,65.17,65.21,65.16,65.17,44108.0,36.7432,36.7657,36.7376,36.7432,44108.0
2017-11-28 14:40:00,65.17,65.26,65.17,65.21,206844.0,36.7432,36.7939,36.7432,36.7657,206844.0
2017-11-28 14:45:00,65.22,65.25,65.19,65.2,39252.0,36.7714,36.7883,36.7545,36.7601,39252.0
2017-11-28 14:50:00,65.2,65.29,65.2,65.28,52983.0,36.7601,36.8108,36.7601,36.8052,52983.0
2017-11-28 14:55:00,65.28,65.4,65.27,65.4,66494.0,36.8052,36.8729,36.7996,36.8729,66494.0
2017-11-28 15:00:00,65.39,65.47,65.36,65.46,119772.0,36.8672,36.9123,36.8503,36.9067,119772.0
2017-11-28 15:05:00,65.46,65.61,65.45,65.61,152743.0,36.9067,36.9913,36.9011,36.9913,152743.0
2017-11-28 15:10:00,65.61,65.94,65.6,65.94,245589.0,36.9913,37.1773,36.9856,37.1773,245589.0
2017-11-28 15:15:00,65.94,66.33,65.93,66.15,364165.0,37.1773,37.3972,37.1717,37.2957,364165.0
2017-11-28 15:20:00,66.14,66.14,65.96,66.03,208661.0,37.2901,37.2901,37.1886,37.2281,208661.0
2017-11-28 15:25:00,66.02,66.26,66.02,66.25,232226.0,37.2224,37.3577,37.2224,37.3521,232226.0
2017-11-28 15:30:00,66.25,66.26,66.14,66.24,233306.0,37.3521,37.3577,37.2901,37.3465,233306.0
2017-11-28 15:35:00,66.24,66.25,66.16,66.19,180938.0,37.3465,37.3521,37.3014,37.3183,180938.0
2017-11-28 15:40:00,66.18,66.42,66.18,66.41,599537.0,37.3126,37.4479,37.3126,37.4423,599537.0
2017-11-28 15:45:00,66.41,66.5,66.35,66.38,296870.0,37.4423,37.493,37.4085,37.4254,296870.0
2017-11-28 15:50:00,66.39,66.41,66.36,66.37,675566.0,37.431,37.4423,37.4141,37.4198,675566.0
2017-11-28 15:55:00,66.37,66.42,66.34,66.4,1485282.0,37.4198,37.4479,37.4028,37.4367,1485282.0
2017-11-29 09:30:00,66.23,66.9,66.23,66.86,252507.0,37.3408,37.7186,37.3408,37.696,252507.0
2017-11-29 09:35:00,66.86,67.21,66.76,67.1,221659.0,37.696,37.8934,37.6396,37.8313,221659.0
2017-11-29 09:40:00,67.11,67.32,67.04,67.25,454777.0,37.837,37.9554,37.7975,37.9159,454777.0
2017-11-29 09:45:00,67.26,67.44,67.15,67.43,210580.0,37.9215,38.023,37.8595,38.0174,210580.0
2017-11-29 09:50:00,67.44,67.64,67.28,67.6,187660.0,38.023,38.1358,37.9328,38.1132,187660.0
2017-11-29 09:55:00,67.6,67.69,67.49,67.53,160927.0,38.1132,38.164,38.0512,38.0738,160927.0
2017-11-29 10:00:00,67.55,67.77,67.48,67.5,177561.0,38.085,38.2091,38.0456,38.0569,177561.0
2017-11-29 10:05:00,67.49,67.76,67.44,67.68,139982.0,38.0512,38.2034,38.023,38.1583,139982.0
2017-11-29 10:10:00,67.7,67.85,67.64,67.81,214177.0,38.1696,38.2542,38.1358,38.2316,214177.0
2017-11-29 10:15:00,67.82,67.84,67.72,67.74,141020.0,38.2373,38.2485,38.1809,38.1922,141020.0
2017-11-29 10:20:00,67.74,68.17,67.62,68.08,302907.0,38.1922,38.4346,38.1245,38.3839,302907.0
2017-11-29 10:25:00,68.07,68.16,68.06,68.14,248439.0,38.3782,38.429,38.3726,38.4177,248439.0
2017-11-29 10:30:00,68.14,68.35,68.0,68.01,266128.0,38.4177,38.5361,38.3388,38.3444,266128.0
2017-11-29 10:35:00,68.01,68.05,67.78,67.8,144206.0,38.3444,38.3669,38.2147,38.226,144206.0
2017-11-29 10:40:00,67.79,67.8,67.37,67.47,177338.0,38.2204,38.226,37.9836,38.0399,177338.0
2017-11-29 10:45:00,67.47,67.6,67.37,67.46,85985.0,38.0399,38.1132,37.9836,38.0343,85985.0
2017-11-29 10:50:00,67.49,67.5,67.39,67.42,98473.0,38.0512,38.0569,37.9948,38.0118,98473.0
2017-11-29 10:55:00,67.41,67.48,67.26,67.45,91551.0,38.0061,38.0456,37.9215,38.0287,91551.0
2017-11-29 11:00:00,67.45,67.49,67.35,67.43,74333.0,38.0287,38.0512,37.9723,38.0174,74333.0
2017-11-29 11:05:00,67.44,67.44,67.25,67.28,100594.0,38.023,38.023,37.9159,37.9328,100594.0
2017-11-29 11:10:00,67.28,67.42,67.28,67.37,72847.0,37.9328,38.0118,37.9328,37.9836,72847.0
2017-11-29 11:15:00,67.37,67.41,67.32,67.37,56706.0,37.9836,38.0061,37.9554,37.9836,56706.0
2017-11-29 11:20:00,67.36,67.36,67.25,67.35,144488.0,37.9779,37.9779,37.9159,37.9723,144488.0
2017-11-29 11:25:00,67.35,67.49,67.34,67.43,83666.0,37.9723,38.0512,37.9666,38.0174,83666.0
2017-11-29 11:30:00,67.43,67.51,67.41,67.46,80278.0,38.0174,38.0625,38.0061,38.0343,80278.0
2017-11-29 11:35:00,67.45,67.46,67.39,67.45,76382.0,38.0287,38.0343,37.9948,38.0287,76382.0
2017-11-29 11:40:00,67.46,67.63,67.46,67.53,110074.0,38.0343,38.1301,38.0343,38.0738,110074.0
2017-11-29 11:45:00,67.53,67.78,67.5,67.7,75980.0,38.0738,38.2147,38.0569,38.1696,75980.0
2017-11-29 11:50:00,67.69,67.84,67.61,67.77,64358.0,38.164,38.2485,38.1189,38.2091,64358.0
2017-11-29 11:55:00,67.76,67.92,67.72,67.87,74817.0,38.2034,38.2937,38.1809,38.2655,74817.0
2017-11-29 12:00:00,67.89,67.95,67.84,67.85,73927.0,38.2767,38.3106,38.2485,38.2542,73927.0
2017-11-29 12:05:00,67.83,67.85,67.78,67.83,100236.0,38.2429,38.2542,38.2147,38.2429,100236.0
2017-11-29 12:10:00,67.83,67.85,67.64,67.82,104016.0,38.2429,38.2542,38.1358,38.2373,104016.0
2017-11-29 12:15:00,67.81,67.85,67.75,67.77,56163.0,38.2316,38.2542,38.1978,38.2091,56163.0
2017-11-29 12:20:00,67.78,67.81,67.65,67.73,100397.0,38.2147,38.2316,38.1414,38.1865,100397.0
2017-11-29 12:25:00,67.72,67.72,67.57,67.6,64518.0,38.1809,38.1809,38.0963,38.1132,64518.0
2017-11-29 12:30:00,67.6,67.67,67.58,67.59,48410.0,38.1132,38.1527,38.102,38.1076,48410.0
2017-11-29 12:35:00,67.59,67.6,67.45,67.47,74186.0,38.1076,38.1132,38.0287,38.0399,74186.0
2017-11-29 12:40:00,67.47,67.54,67.44,67.47,46082.0,38.0399,38.0794,38.023,38.0399,46082.0
2017-11-29 12:45:00,67.47,67.5,67.4,67.4,33523.0,38.0399,38.0569,38.0005,38.0005,33523.0
2017-11-29 12:50:00,67.41,67.51,67.39,67.51,56897.0,38.0061,38.0625,37.9948,38.0625,56897.0
2017-11-29 12:55:00,67.5,67.51,67.39,67.42,45716.0,38.0569,38.0625,37.9948,38.0118,45716.0
2017-11-29 13:00:00,67.43,67.5,67.41,67.41,35206.0,38.0174,38.0569,38.0061,38.0061,35206.0
2017-11-29 13:05:00,67.42,67.46,67.39,67.43,32998.0,38.0118,38.0343,37.9948,38.0174,32998.0
2017-11-29 13:10:00,67.43,67.44,67.23,67.26,60276.0,38.0174,38.023,37.9046,37.9215,60276.0
2017-11-29 13:15:00,67.27,67.31,67.25,67.29,28528.0,37.9272,37.9497,37.9159,37.9385,28528.0
2017-11-29 13:20:00,67.3,67.35,67.29,67.33,32006.0,37.9441,37.9723,37.9385,37.961,32006.0
2017-11-29 13:25:00,67.33,67.36,67.3,67.36,28690.0,37.961,37.9779,37.9441,37.9779,28690.0
2017-11-29 13:30:00,67.37,67.38,67.32,67.34,41681.0,37.9836,37.9892,37.9554,37.9666,41681.0
2017-11-29 13:35:00,67.34,67.36,67.33,67.33,32130.0,37.9666,37.9779,37.961,37.961,32130.0
2017-11-29 13:40:00,67.34,67.41,67.33,67.41,52695.0,37.9666,38.0061,37.961,38.0061,52695.0
2017-11-29 13:45:00,67.4,67.4,67.35,67.39,40714.0,38.0005,38.0005,37.9723,37.9948,40714.0
2017-11-29 13:50:00,67.38,67.43,67.38,67.42,48160.0,37.9892,38.0174,37.9892,38.0118,48160.0
2017-11-29 13:55:00,67.42,67.44,67.31,67.31,75151.0,38.0118,38.023,37.9497,37.9497,75151.0
2017-11-29 14:00:00,67.3,67.45,67.26,67.42,85410.0,37.9441,38.0287,37.9215,38.0118,85410.0
2017-11-29 14:05:00,67.41,67.42,67.32,67.39,41200.0,38.0061,38.0118,37.9554,37.9948,41200.0
2017-11-29 14:10:00,67.39,67.46,67.36,67.44,50073.0,37.9948,38.0343,37.9779,38.023,50073.0
2017-11-29 14:15:00,67.45,67.51,67.4,67.43,77203.0,38.0287,38.0625,38.0005,38.0174,77203.0
2017-11-29 14:20:00,67.42,67.44,67.39,67.4,41118.0,38.0118,38.023,37.9948,38.0005,41118.0
2017-11-29 14:25:00,67.41,67.52,67.37,67.42,67797.0,38.0061,38.0681,37.9836,38.0118,67797.0
2017-11-29 14:30:00,67.41,67.43,67.37,67.41,44860.0,38.0061,38.0174,37.9836,38.0061,44860.0
2017-11-29 14:35:00,67.41,67.42,67.37,67.42,33178.0,38.0061,38.0118,37.9836,38.0118,33178.0
2017-11-29 14:40:00,67.42,67.43,67.32,67.34,60076.0,38.0118,38.0174,37.9554,37.9666,60076.0
2017-11-29 14:45:00,67.33,67.41,67.33,67.39,41004.0,37.961,38.0061,37.961,37.9948,41004.0
2017-11-29 14:50:00,67.38,67.4,67.35,67.37,43789.0,37.9892,38.0005,37.9723,37.9836,43789.0
2017-11-29 14:55:00,67.37,67.44,67.34,67.37,41559.0,37.9836,38.023,37.9666,37.9836,41559.0
2017-11-29 15:00:00,67.37,67.39,67.33,67.39,57226.0,37.9836,37.9948,37.961,37.9948,57226.0
2017-11-29 15:05:00,67.38,67.39,67.33,67.35,47737.0,37.9892,37.9948,37.961,37.9723,47737.0
2017-11-29 15:10:00,67.34,67.4,67.34,67.37,60843.0,37.9666,38.0005,37.9666,37.9836,60843.0
2017-11-29 15:15:00,67.38,67.4,67.36,67.4,51314.0,37.9892,38.0005,37.9779,38.0005,51314.0
2017-11-29 15:20:00,67.39,67.42,67.31,67.37,82873.0,37.9948,38.0118,37.9497,37.9836,82873.0
2017-11-29 15:25:00,67.36,67.39,67.35,67.38,51986.0,37.9779,37.9948,37.9723,37.9892,51986.0
2017-11-29 15:30:00,67.38,67.43,67.37,67.42,107201.0,37.9892,38.0174,37.9836,38.0118,107201.0
2017-11-29 15:35:00,67.42,67.42,67.38,67.39,61612.0,38.0118,38.0118,37.9892,37.9948,61612.0
2017-11-29 15:40:00,67.38,67.4,67.37,67.39,93168.0,37.9892,38.0005,37.9836,37.9948,93168.0
2017-11-29 15:45:00,67.39,67.41,67.33,67.36,108691.0,37.9948,38.0061,37.961,37.9779,108691.0
2017-11-29 15:50:00,67.35,67.37,67.32,67.34,192665.0,37.9723,37.9836,37.9554,37.9666,192665.0
2017-11-29 15:55:00,67.34,67.44,67.31,67.38,394841.0,37.9666,38.023,37.9497,37.9892,394841.0
2017-11-30 09:30:00,67.6,67.62,67.41,67.41,134908.0,38.1132,38.1245,38.0061,38.0061,134908.0
2017-11-30 09:35:00,67.43,67.65,67.39,67.6,25940.0,38.0174,38.1414,37.9948,38.1132,25940.0
2017-11-30 09:40:00,67.61,67.67,67.42,67.43,40465.0,38.1189,38.1527,38.0118,38.0174,40465.0
2017-11-30 09:45:00,67.42,67.64,67.35,67.36,47894.0,38.0118,38.1358,37.9723,37.9779,47894.0
2017-11-30 09:50:00,67.35,67.64,67.35,67.61,33060.0,37.9723,38.1358,37.9723,38.1189,33060.0
2017-11-30 09:55:00,67.61,67.85,67.58,67.67,66517.0,38.1189,38.2542,38.102,38.1527,66517.0
2017-11-30 10:00:00,67.69,67.81,67.6,67.67,55416.0,38.164,38.2316,38.1132,38.1527,55416.0
2017-11-30 10:05:00,67.65,67.76,67.59,67.76,55822.0,38.1414,38.2034,38.1076,38.2034,55822.0
2017-11-30 10:10:00,67.76,67.78,67.63,67.72,97755.0,38.2034,38.2147,38.1301,38.1809,97755.0
2017-11-30 10:15:00,67.71,67.74,67.56,67.56,67836.0,38.1753,38.1922,38.0907,38.0907,67836.0
2017-11-30 10:20:00,67.56,67.58,67.49,67.51,47527.0,38.0907,38.102,38.0512,38.0625,47527.0
2017-11-30 10:25:00,67.5,67.55,67.45,67.5,46674.0,38.0569,38.085,38.0287,38.0569,46674.0
2017-11-30 10:30:00,67.51,67.52,67.29,67.32,73605.0,38.0625,38.0681,37.9385,37.9554,73605.0
2017-11-30 10:35:00,67.32,67.32,67.18,67.24,40552.0,37.9554,37.9554,37.8764,37.9103,40552.0
2017-11-30 10:40:00,67.23,67.45,67.21,67.45,37531.0,37.9046,38.0287,37.8934,38.0287,37531.0
2017-11-30 10:45:00,67.45,67.46,67.32,67.38,26019.0,38.0287,38.0343,37.9554,37.9892,26019.0
2017-11-30 10:50:00,67.36,67.4,67.27,67.32,47251.0,37.9779,38.0005,37.9272,37.9554,47251.0
2017-11-30 10:55:00,67.32,67.52,67.32,67.5,48244.0,37.9554,38.0681,37.9554,38.0569,48244.0
2017-11-30 11:00:00,67.5,67.56,67.46,67.5,49521.0,38.0569,38.0907,38.0343,38.0569,49521.0
2017-11-30 11:05:00,67.49,67.5,67.4,67.42,68435.0,38.0512,38.0569,38.0005,38.0118,68435.0
2017-11-30 11:10:00,67.44,67.47,67.39,67.42,45953.0,38.023,38.0399,37.9948,38.0118,45953.0
2017-11-30 11:15:00,67.42,67.5,67.4,67.5,45476.0,38.0118,38.0569,38.0005,38.0569,45476.0
2017-11-30 11:20:00,67.5,67.55,67.47,67.53,43159.0,38.0569,38.085,38.0399,38.0738,43159.0
2017-11-30 11:25:00,67.52,67.65,67.5,67.61,82228.0,38.0681,38.1414,38.0569,38.1189,82228.0
2017-11-30 11:30:00,67.61,67.73,67.59,67.64,72513.0,38.1189,38.1865,38.1076,38.1358,72513.0
2017-11-30 11:35:00,67.64,67.68,67.62,67.66,96625.0,38.1358,38.1583,38.1245,38.1471,96625.0
2017-11-30 11:40:00,67.66,67.79,67.65,67.77,68991.0,38.1471,38.2204,38.1414,38.2091,68991.0
2017-11-30 11:45:00,67.77,67.79,67.74,67.75,49628.0,38.2091,38.2204,38.1922,38.1978,49628.0
2017-11-30 11:50:00,67.76,67.82,67.74,67.78,68419.0,38.2034,38.2373,38.1922,38.2147,68419.0
2017-11-30 11:55:00,67.78,67.81,67.72,67.78,132367.0,38.2147,38.2316,38.1809,38.2147,132367.0
2017-11-30 12:00:00,67.78,67.83,67.74,67.82,48750.0,38.2147,38.2429,38.1922,38.2373,48750.0
2017-11-30 12:05:00,67.82,67.83,67.77,67.83,37125.0,38.2373,38.2429,38.2091,38.2429,37125.0
2017-11-30 12:10:00,67.82,67.94,67.8,67.93,54278.0,38.2373,38.3049,38.226,38.2993,54278.0
2017-11-30 12:15:00,67.94,67.94,67.85,67.9,39993.0,38.3049,38.3049,38.2542,38.2824,39993.0
2017-11-30 12:20:00,67.9,68.0,67.9,67.97,53795.0,38.2824,38.3388,38.2824,38.3218,53795.0
2017-11-30 12:25:00,67.97,68.02,67.95,68.02,59925.0,38.3218,38.35,38.3106,38.35,59925.0
2017-11-30 12:30:00,68.01,68.05,67.98,68.01,50142.0,38.3444,38.3669,38.3275,38.3444,50142.0
2017-11-30 12:35:00,68.0,68.19,67.98,68.17,69813.0,38.3388,38.4459,38.3275,38.4346,69813.0
2017-11-30 12:40:00,68.17,68.18,68.01,68.1,56470.0,38.4346,38.4402,38.3444,38.3951,56470.0
2017-11-30 12:45:00,68.08,68.17,68.05,68.16,63406.0,38.3839,38.4346,38.3669,38.429,63406.0
2017-11-30 12:50:00,68.16,68.17,68.03,68.06,42931.0,38.429,38.4346,38.3557,38.3726,42931.0
2017-11-30 12:55:00,68.05,68.09,68.02,68.05,59185.0,38.3669,38.3895,38.35,38.3669,59185.0
2017-11-30 13:00:00,68.03,68.13,68.03,68.11,84689.0,38.3557,38.4121,38.3557,38.4008,84689.0
2017-11-30 13:05:00,68.1,68.12,68.03,68.05,39754.0,38.3951,38.4064,38.3557,38.3669,39754.0
2017-11-30 13:10:00,68.05,68.08,68.03,68.05,59959.0,38.3669,38.3839,38.3557,38.3669,59959.0
2017-11-30 13:15:00,68.05,68.05,67.96,68.02,161552.0,38.3669,38.3669,38.3162,38.35,161552.0
2017-11-30 13:20:00,68.01,68.02,67.9,67.94,54505.0,38.3444,38.35,38.2824,38.3049,54505.0
2017-11-30 13:25:00,67.95,68.01,67.93,67.98,54613.0,38.3106,38.3444,38.2993,38.3275,54613.0
2017-11-30 13:30:00,67.98,68.0,67.87,67.88,53021.0,38.3275,38.3388,38.2655,38.2711,53021.0
2017-11-30 13:35:00,67.89,67.95,67.86,67.9,40145.0,38.2767,38.3106,38.2598,38.2824,40145.0
2017-11-30 13:40:00,67.91,67.92,67.86,67.9,43280.0,38.288,38.2937,38.2598,38.2824,43280.0
2017-11-30 13:45:00,67.9,67.93,67.84,67.89,40594.0,38.2824,38.2993,38.2485,38.2767,40594.0
2017-11-30 13:50:00,67.89,67.9,67.84,67.84,29892.0,38.2767,38.2824,38.2485,38.2485,29892.0
2017-11-30 13:55:00,67.84,67.9,67.83,67.88,38903.0,38.2485,38.2824,38.2429,38.2711,38903.0
2017-11-30 14:00:00,67.88,67.91,67.85,67.9,47444.0,38.2711,38.288,38.2542,38.2824,47444.0
2017-11-30 14:05:00,67.9,67.95,67.88,67.92,114239.0,38.2824,38.3106,38.2711,38.2937,114239.0
2017-11-30 14:10:00,67.92,68.01,67.91,67.98,79626.0,38.2937,38.3444,38.288,38.3275,79626.0
2017-11-30 14:15:00,67.97,68.06,67.94,68.05,92852.0,38.3218,38.3726,38.3049,38.3669,92852.0
2017-11-30 14:20:00,68.06,68.06,67.95,67.96,45028.0,38.3726,38.3726,38.3106,38.3162,45028.0
2017-11-30 14:25:00,67.96,67.99,67.94,67.98,38868.0,38.3162,38.3331,38.3049,38.3275,38868.0
2017-11-30 14:30:00,67.97,67.97,67.88,67.92,47514.0,38.3218,38.3218,38.2711,38.2937,47514.0
2017-11-30 14:35:00,67.92,67.92,67.85,67.89,55294.0,38.2937,38.2937,38.2542,38.2767,55294.0
2017-11-30 14:40:00,67.89,67.92,67.86,67.89,48385.0,38.2767,38.2937,38.2598,38.2767,48385.0
2017-11-30 14:45:00,67.89,67.97,67.87,67.95,81509.0,38.2767,38.3218,38.2655,38.3106,81509.0
2017-11-30 14:50:00,67.96,67.98,67.93,67.93,44832.0,38.3162,38.3275,38.2993,38.2993,44832.0
2017-11-30 14:55:00,67.93,67.95,67.9,67.92,66356.0,38.2993,38.3106,38.2824,38.2937,66356.0
2017-11-30 15:00:00,67.92,67.95,67.9,67.92,54288.0,38.2937,38.3106,38.2824,38.2937,54288.0
2017-11-30 15:05:00,67.92,67.95,67.87,67.89,73771.0,38.2937,38.3106,38.2655,38.2767,73771.0
2017-11-30 15:10:00,67.89,67.9,67.83,67.85,64104.0,38.2767,38.2824,38.2429,38.2542,64104.0
2017-11-30 15:15:00,67.84,67.88,67.77,67.8,70975.0,38.2485,38.2711,38.2091,38.226,70975.0
2017-11-30 15:20:00,67.8,67.87,67.79,67.83,57938.0,38.226,38.2655,38.2204,38.2429,57938.0
2017-11-30 15:25:00,67.84,67.9,67.83,67.9,60629.0,38.2485,38.2824,38.2429,38.2824,60629.0
2017-11-30 15:30:00,67.9,67.93,67.88,67.92,87053.0,38.2824,38.2993,38.2711,38.2937,87053.0
2017-11-30 15:35:00,67.92,67.94,67.81,67.81,110846.0,38.2937,38.3049,38.2316,38.2316,110846.0
2017-11-30 15:40:00,67.81,67.86,67.8,67.82,89742.0,38.2316,38.2598,38.226,38.2373,89742.0
2017-11-30 15:45:00,67.82,67.97,67.8,67.94,160696.0,38.2373,38.3218,38.226,38.3049,160696.0
2017-11-30 15:50:00,67.94,68.0,67.87,67.87,251314.0,38.3049,38.3388,38.2655,38.2655,251314.0
2017-11-30 15:55:00,67.88,67.94,67.77,67.81,554395.0,38.2711,38.3049,38.2091,38.2316,554395.0
2017-12-01 09:30:00,67.96,68.15,67.83,67.84,154778.0,38.3162,38.4233,38.2429,38.2485,154778.0
2017-12-01 09:35:00,67.86,67.91,67.64,67.77,61467.0,38.2598,38.288,38.1358,38.2091,61467.0
2017-12-01 09:40:00,67.78,67.83,67.66,67.76,43151.0,38.2147,38.2429,38.1471,38.2034,43151.0
2017-12-01 09:45:00,67.76,68.0,67.74,67.94,43739.0,38.2034,38.3388,38.1922,38.3049,43739.0
2017-12-01 09:50:00,67.94,68.0,67.88,67.91,43265.0,38.3049,38.3388,38.2711,38.288,43265.0
2017-12-01 09:55:00,67.91,67.97,67.9,67.96,29855.0,38.288,38.3218,38.2824,38.3162,29855.0
2017-12-01 10:00:00,67.95,68.03,67.87,67.99,38171.0,38.3106,38.3557,38.2655,38.3331,38171.0
2017-12-01 10:05:00,68.01,68.03,67.91,67.94,40163.0,38.3444,38.3557,38.288,38.3049,40163.0
2017-12-01 10:10:00,67.93,67.93,67.7,67.73,53574.0,38.2993,38.2993,38.1696,38.1865,53574.0
2017-12-01 10:15:00,67.74,67.79,67.59,67.64,99973.0,38.1922,38.2204,38.1076,38.1358,99973.0
2017-12-01 10:20:00,67.64,67.67,67.52,67.64,72473.0,38.1358,38.1527,38.0681,38.1358,72473.0
2017-12-01 10:25:00,67.64,67.64,67.42,67.43,75964.0,38.1358,38.1358,38.0118,38.0174,75964.0
2017-12-01 10:30:00,67.42,67.46,67.35,67.45,64485.0,38.0118,38.0343,37.9723,38.0287,64485.0
2017-12-01 10:35:00,67.45,67.47,67.4,67.43,64495.0,38.0287,38.0399,38.0005,38.0174,64495.0
2017-12-01 10:40:00,67.42,67.55,67.42,67.45,42103.0,38.0118,38.085,38.0118,38.0287,42103.0
2017-12-01 10:45:00,67.45,67.48,67.39,67.42,50258.0,38.0287,38.0456,37.9948,38.0118,50258.0
2017-12-01 10:50:00,67.41,67.5,67.41,67.47,95112.0,38.0061,38.0569,38.0061,38.0399,95112.0
2017-12-01 10:55:00,67.48,67.52,67.46,67.51,38725.0,38.0456,38.0681,38.0343,38.0625,38725.0
2017-12-01 11:00:00,67.52,67.61,67.47,67.59,39435.0,38.0681,38.1189,38.0399,38.1076,39435.0
2017-12-01 11:05:00,67.59,67.6,67.4,67.52,96239.0,38.1076,38.1132,38.0005,38.0681,96239.0
2017-12-01 11:10:00,67.52,67.59,66.77,67.34,111659.0,38.0681,38.1076,37.6453,37.9666,111659.0
2017-12-01 11:15:00,67.34,67.38,67.12,67.34,88737.0,37.9666,37.9892,37.8426,37.9666,88737.0
2017-12-01 11:20:00,67.39,67.47,67.13,67.23,78241.0,37.9948,38.0399,37.8482,37.9046,78241.0
2017-12-01 11:25:00,67.25,67.45,67.12,67.2,72247.0,37.9159,38.0287,37.8426,37.8877,72247.0
2017-12-01 11:30:00,67.18,67.58,67.0,67.28,82019.0,37.8764,38.102,37.775,37.9328,82019.0
2017-12-01 11:35:00,67.3,67.36,67.11,67.15,74740.0,37.9441,37.9779,37.837,37.8595,74740.0
2017-12-01 11:40:00,67.17,67.27,67.1,67.21,52771.0,37.8708,37.9272,37.8313,37.8934,52771.0
2017-12-01 11:45:00,67.21,67.41,67.11,67.3,102981.0,37.8934,38.0061,37.837,37.9441,102981.0
2017-12-01 11:50:00,67.31,67.46,67.23,67.44,94644.0,37.9497,38.0343,37.9046,38.023,94644.0
2017-12-01 11:55:00,67.45,67.51,67.25,67.47,61099.0,38.0287,38.0625,37.9159,38.0399,61099.0
2017-12-01 12:00:00,67.44,67.51,67.33,67.39,62355.0,38.023,38.0625,37.961,37.9948,62355.0
2017-12-01 12:05:00,67.39,67.4,67.24,67.37,59093.0,37.9948,38.0005,37.9103,37.9836,59093.0
2017-12-01 12:10:00,67.38,67.38,67.25,67.3,34229.0,37.9892,37.9892,37.9159,37.9441,34229.0
2017-12-01 12:15:00,67.31,67.42,67.27,67.4,57086.0,37.9497,38.0118,37.9272,38.0005,57086.0
2017-12-01 12:20:00,67.41,67.51,67.34,67.51,41089.0,38.0061,38.0625,37.9666,38.0625,41089.0
2017-12-01 12:25:00,67.51,67.61,67.5,67.56,46171.0,38.0625,38.1189,38.0569,38.0907,46171.0
2017-12-01 12:30:00,67.58,67.63,67.51,67.53,35371.0,38.102,38.1301,38.0625,38.0738,35371.0
2017-12-01 12:35:00,67.53,67.63,67.53,67.57,42626.0,38.0738,38.1301,38.0738,38.0963,42626.0
2017-12-01 12:40:00,67.57,67.6,67.51,67.55,42725.0,38.0963,38.1132,38.0625,38.085,42725.0
2017-12-01 12:45:00,67.54,67.58,67.49,67.57,47998.0,38.0794,38.102,38.0512,38.0963,47998.0
2017-12-01 12:50:00,67.57,67.62,67.51,67.61,32974.0,38.0963,38.1245,38.0625,38.1189,32974.0
2017-12-01 12:55:00,67.61,67.68,67.6,67.66,43215.0,38.1189,38.1583,38.1132,38.1471,43215.0
2017-12-01 13:00:00,67.66,67.74,67.61,67.71,39855.0,38.1471,38.1922,38.1189,38.1753,39855.0
2017-12-01 13:05:00,67.71,67.84,67.71,67.84,38123.0,38.1753,38.2485,38.1753,38.2485,38123.0
2017-12-01 13:10:00,67.83,67.92,67.8,67.92,56885.0,38.2429,38.2937,38.226,38.2937,56885.0
2017-12-01 13:15:00,67.93,67.96,67.89,67.91,34236.0,38.2993,38.3162,38.2767,38.288,34236.0
2017-12-01 13:20:00,67.9,67.99,67.89,67.98,42997.0,38.2824,38.3331,38.2767,38.3275,42997.0
2017-12-01 13:25:00,67.98,68.09,67.97,68.09,81180.0,38.3275,38.3895,38.3218,38.3895,81180.0
2017-12-01 13:30:00,68.09,68.14,68.06,68.13,83617.0,38.3895,38.4177,38.3726,38.4121,83617.0
2017-12-01 13:35:00,68.13,68.15,68.08,68.14,66852.0,38.4121,38.4233,38.3839,38.4177,66852.0
2017-12-01 13:40:00,68.14,68.16,68.1,68.11,72895.0,38.4177,38.429,38.3951,38.4008,72895.0
2017-12-01 13:45:00,68.11,68.11,68.04,68.09,102139.0,38.4008,38.4008,38.3613,38.3895,102139.0
2017-12-01 13:50:00,68.08,68.14,68.08,68.14,42721.0,38.3839,38.4177,38.3839,38.4177,42721.0
2017-12-01 13:55:00,68.15,68.19,68.1,68.11,63195.0,38.4233,38.4459,38.3951,38.4008,63195.0
2017-12-01 14:00:00,68.12,68.15,68.08,68.14,83166.0,38.4064,38.4233,38.3839,38.4177,83166.0
2017-12-01 14:05:00,68.15,68.15,68.09,68.13,50089.0,38.4233,38.4233,38.3895,38.4121,50089.0
2017-12-01 14:10:00,68.13,68.19,68.12,68.13,38508.0,38.4121,38.4459,38.4064,38.4121,38508.0
2017-12-01 14:15:00,68.13,68.13,68.09,68.12,77213.0,38.4121,38.4121,38.3895,38.4064,77213.0
2017-12-01 14:20:00,68.13,68.19,68.12,68.16,51899.0,38.4121,38.4459,38.4064,38.429,51899.0
2017-12-01 14:25:00,68.16,68.27,68.15,68.25,90602.0,38.429,38.491,38.4233,38.4797,90602.0
2017-12-01 14:30:00,68.25,68.26,68.16,68.18,56943.0,38.4797,38.4853,38.429,38.4402,56943.0
2017-12-01 14:35:00,68.18,68.21,68.13,68.15,36383.0,38.4402,38.4572,38.4121,38.4233,36383.0
2017-12-01 14:40:00,68.15,68.15,68.09,68.15,44663.0,38.4233,38.4233,38.3895,38.4233,44663.0
2017-12-01 14:45:00,68.15,68.28,68.13,68.27,61701.0,38.4233,38.4966,38.4121,38.491,61701.0
2017-12-01 14:50:00,68.28,68.28,68.22,68.23,57178.0,38.4966,38.4966,38.4628,38.4684,57178.0
2017-12-01 14:55:00,68.23,68.28,68.22,68.28,58221.0,38.4684,38.4966,38.4628,38.4966,58221.0
2017-12-01 15:00:00,68.28,68.28,68.14,68.2,72633.0,38.4966,38.4966,38.4177,38.4515,72633.0
2017-12-01 15:05:00,68.2,68.24,68.18,68.23,153168.0,38.4515,38.4741,38.4402,38.4684,153168.0
2017-12-01 15:10:00,68.24,68.27,68.23,68.26,42423.0,38.4741,38.491,38.4684,38.4853,42423.0
2017-12-01 15:15:00,68.26,68.36,68.26,68.34,72965.0,38.4853,38.5417,38.4853,38.5305,72965.0
2017-12-01 15:20:00,68.34,68.4,68.32,68.39,89490.0,38.5305,38.5643,38.5192,38.5586,89490.0
2017-12-01 15:25:00,68.39,68.41,68.38,68.4,78607.0,38.5586,38.5699,38.553,38.5643,78607.0
2017-12-01 15:30:00,68.4,68.4,68.38,68.38,128920.0,38.5643,38.5643,38.553,38.553,128920.0
2017-12-01 15:35:00,68.39,68.41,68.38,68.39,106037.0,38.5586,38.5699,38.553,38.5586,106037.0
2017-12-01 15:40:00,68.39,68.53,68.39,68.45,220506.0,38.5586,38.6376,38.5586,38.5925,220506.0
2017-12-01 15:45:00,68.45,68.49,68.4,68.42,175186.0,38.5925,38.615,38.5643,38.5756,175186.0
2017-12-01 15:50:00,68.42,68.52,68.41,68.51,231509.0,38.5756,38.6319,38.5699,38.6263,231509.0
2017-12-01 15:55:00,68.52,68.65,68.48,68.57,633847.0,38.6319,38.7052,38.6094,38.6601,633847.0
2017-12-04 09:30:00,68.65,68.94,68.62,68.83,237185.0,38.7052,38.8687,38.6883,38.8067,237185.0
2017-12-04 09:35:00,68.84,69.16,68.77,69.15,160309.0,38.8124,38.9928,38.7729,38.9871,160309.0
2017-12-04 09:40:00,69.14,69.38,69.07,69.29,100891.0,38.9815,39.1168,38.942,39.0661,100891.0
2017-12-04 09:45:00,69.27,69.35,69.23,69.3,112510.0,39.0548,39.0999,39.0322,39.0717,112510.0
2017-12-04 09:50:00,69.27,69.45,69.24,69.44,142663.0,39.0548,39.1563,39.0379,39.1506,142663.0
2017-12-04 09:55:00,69.44,69.75,69.34,69.75,136940.0,39.1506,39.3254,39.0943,39.3254,136940.0
2017-12-04 10:00:00,69.75,69.92,69.66,69.91,163878.0,39.3254,39.4213,39.2747,39.4156,163878.0
2017-12-04 10:05:00,69.9,70.18,69.83,70.01,225055.0,39.41,39.5679,39.3705,39.472,225055.0
2017-12-04 10:10:00,70.02,70.06,69.94,70.03,220955.0,39.4776,39.5002,39.4325,39.4833,220955.0
2017-12-04 10:15:00,70.04,70.09,69.79,69.79,148078.0,39.4889,39.5171,39.348,39.348,148078.0
2017-12-04 10:20:00,69.79,69.87,69.72,69.74,129486.0,39.348,39.3931,39.3085,39.3198,129486.0
2017-12-04 10:25:00,69.74,70.02,69.72,69.95,108165.0,39.3198,39.4776,39.3085,39.4382,108165.0
2017-12-04 10:30:00,69.94,69.94,69.76,69.76,121806.0,39.4325,39.4325,39.3311,39.3311,121806.0
2017-12-04 10:35:00,69.75,69.86,69.72,69.77,108097.0,39.3254,39.3874,39.3085,39.3367,108097.0
2017-12-04 10:40:00,69.77,69.77,69.64,69.73,130259.0,39.3367,39.3367,39.2634,39.3141,130259.0
2017-12-04 10:45:00,69.73,69.85,69.63,69.81,132781.0,39.3141,39.3818,39.2578,39.3592,132781.0
2017-12-04 10:50:00,69.82,69.84,69.56,69.7,96139.0,39.3649,39.3762,39.2183,39.2972,96139.0
2017-12-04 10:55:00,69.71,69.83,69.68,69.72,78703.0,39.3029,39.3705,39.286,39.3085,78703.0
2017-12-04 11:00:00,69.73,69.84,69.68,69.8,56456.0,39.3141,39.3762,39.286,39.3536,56456.0
2017-12-04 11:05:00,69.8,69.8,69.64,69.66,57732.0,39.3536,39.3536,39.2634,39.2747,57732.0
2017-12-04 11:10:00,69.67,69.78,69.67,69.77,44399.0,39.2803,39.3423,39.2803,39.3367,44399.0
2017-12-04 11:15:00,69.78,69.88,69.67,69.83,99490.0,39.3423,39.3987,39.2803,39.3705,99490.0
2017-12-04 11:20:00,69.83,69.9,69.75,69.84,74096.0,39.3705,39.41,39.3254,39.3762,74096.0
2017-12-04 11:25:00,69.83,69.94,69.74,69.92,59929.0,39.3705,39.4325,39.3198,39.4213,59929.0
2017-12-04 11:30:00,69.93,69.93,69.81,69.84,72270.0,39.4269,39.4269,39.3592,39.3762,72270.0
2017-12-04 11:35:00,69.85,69.92,69.83,69.92,81719.0,39.3818,39.4213,39.3705,39.4213,81719.0
2017-12-04 11:40:00,69.93,69.99,69.88,69.93,52919.0,39.4269,39.4607,39.3987,39.4269,52919.0
2017-12-04 11:45:00,69.94,70.04,69.89,69.99,230392.0,39.4325,39.4889,39.4043,39.4607,230392.0
2017-12-04 11:50:00,69.98,69.98,69.73,69.75,68560.0,39.4551,39.4551,39.3141,39.3254,68560.0
2017-12-04 11:55:00,69.76,69.88,69.76,69.86,48501.0,39.3311,39.3987,39.3311,39.3874,48501.0
2017-12-04 12:00:00,69.86,69.89,69.79,69.79,56133.0,39.3874,39.4043,39.348,39.348,56133.0
2017-12-04 12:05:00,69.79,69.85,69.7,69.71,43208.0,39.348,39.3818,39.2972,39.3029,43208.0
2017-12-04 12:10:00,69.71,69.78,69.67,69.76,53275.0,39.3029,39.3423,39.2803,39.3311,53275.0
2017-12-04 12:15:00,69.76,69.79,69.71,69.72,38027.0,39.3311,39.348,39.3029,39.3085,38027.0
2017-12-04 12:20:00,69.72,69.89,69.72,69.85,34608.0,39.3085,39.4043,39.3085,39.3818,34608.0
2017-12-04 12:25:00,69.85,69.89,69.83,69.85,35080.0,39.3818,39.4043,39.3705,39.3818,35080.0
2017-12-04 12:30:00,69.84,69.86,69.75,69.76,54008.0,39.3762,39.3874,39.3254,39.3311,54008.0
2017-12-04 12:35:00,69.77,69.78,69.73,69.77,32260.0,39.3367,39.3423,39.3141,39.3367,32260.0
2017-12-04 12:40:00,69.78,69.85,69.73,69.78,83614.0,39.3423,39.3818,39.3141,39.3423,83614.0
2017-12-04 12:45:00,69.79,69.82,69.75,69.75,45137.0,39.348,39.3649,39.3254,39.3254,45137.0
2017-12-04 12:50:00,69.76,69.8,69.7,69.71,37776.0,39.3311,39.3536,39.2972,39.3029,37776.0
2017-12-04 12:55:00,69.71,69.8,69.67,69.76,70822.0,39.3029,39.3536,39.2803,39.3311,70822.0
2017-12-04 13:00:00,69.76,69.81,69.67,69.73,47343.0,39.3311,39.3592,39.2803,39.3141,47343.0
2017-12-04 13:05:00,69.74,69.81,69.73,69.79,51232.0,39.3198,39.3592,39.3141,39.348,51232.0
2017-12-04 13:10:00,69.79,69.86,69.78,69.81,54274.0,39.348,39.3874,39.3423,39.3592,54274.0
2017-12-04 13:15:00,69.81,69.88,69.77,69.84,54452.0,39.3592,39.3987,39.3367,39.3762,54452.0
2017-12-04 13:20:00,69.84,69.91,69.83,69.91,65053.0,39.3762,39.4156,39.3705,39.4156,65053.0
2017-12-04 13:25:00,69.91,69.95,69.82,69.91,84960.0,39.4156,39.4382,39.3649,39.4156,84960.0
2017-12-04 13:30:00,69.91,69.95,69.91,69.94,37989.0,39.4156,39.4382,39.4156,39.4325,37989.0
2017-12-04 13:35:00,69.94,69.98,69.93,69.96,39706.0,39.4325,39.4551,39.4269,39.4438,39706.0
2017-12-04 13:40:00,69.95,70.02,69.9,69.92,61780.0,39.4382,39.4776,39.41,39.4213,61780.0
2017-12-04 13:45:00,69.93,69.94,69.86,69.91,48627.0,39.4269,39.4325,39.3874,39.4156,48627.0
2017-12-04 13:50:00,69.92,69.98,69.91,69.96,47123.0,39.4213,39.4551,39.4156,39.4438,47123.0
2017-12-04 13:55:00,69.96,70.02,69.94,70.01,56503.0,39.4438,39.4776,39.4325,39.472,56503.0
2017-12-04 14:00:00,70.01,70.01,69.93,69.97,84912.0,39.472,39.472,39.4269,39.4495,84912.0
2017-12-04 14:05:00,69.97,70.02,69.93,69.93,102660.0,39.4495,39.4776,39.4269,39.4269,102660.0
2017-12-04 14:10:00,69.93,69.99,69.89,69.92,52223.0,39.4269,39.4607,39.4043,39.4213,52223.0
2017-12-04 14:15:00,69.92,69.94,69.87,69.88,63731.0,39.4213,39.4325,39.3931,39.3987,63731.0
2017-12-04 14:20:00,69.88,69.96,69.88,69.95,41672.0,39.3987,39.4438,39.3987,39.4382,41672.0
2017-12-04 14:25:00,69.96,70.01,69.96,70.0,84412.0,39.4438,39.472,39.4438,39.4664,84412.0
2017-12-04 14:30:00,70.01,70.05,69.98,70.05,69350.0,39.472,39.4946,39.4551,39.4946,69350.0
2017-12-04 14:35:00,70.05,70.06,70.01,70.03,54375.0,39.4946,39.5002,39.472,39.4833,54375.0
2017-12-04 14:40:00,70.04,70.06,70.0,70.06,41703.0,39.4889,39.5002,39.4664,39.5002,41703.0
2017-12-04 14:45:00,70.06,70.06,69.94,69.95,65461.0,39.5002,39.5002,39.4325,39.4382,65461.0
2017-12-04 14:50:00,69.95,70.06,69.93,70.04,62142.0,39.4382,39.5002,39.4269,39.4889,62142.0
2017-12-04 14:55:00,70.04,70.05,70.03,70.04,41557.0,39.4889,39.4946,39.4833,39.4889,41557.0
2017-12-04 15:00:00,70.05,70.11,70.03,70.1,61503.0,39.4946,39.5284,39.4833,39.5227,61503.0
2017-12-04 15:05:00,70.09,70.09,69.99,70.01,61667.0,39.5171,39.5171,39.4607,39.472,61667.0
2017-12-04 15:10:00,70.0,70.02,69.96,70.0,61213.0,39.4664,39.4776,39.4438,39.4664,61213.0
2017-12-04 15:15:00,70.0,70.02,69.99,70.0,61299.0,39.4664,39.4776,39.4607,39.4664,61299.0
2017-12-04 15:20:00,70.01,70.11,70.0,70.09,132860.0,39.472,39.5284,39.4664,39.5171,132860.0
2017-12-04 15:25:00,70.09,70.14,70.08,70.14,62948.0,39.5171,39.5453,39.5115,39.5453,62948.0
2017-12-04 15:30:00,70.14,70.19,70.09,70.19,115760.0,39.5453,39.5735,39.5171,39.5735,115760.0
2017-12-04 15:35:00,70.2,70.2,70.03,70.05,101470.0,39.5791,39.5791,39.4833,39.4946,101470.0
2017-12-04 15:40:00,70.05,70.08,69.99,70.01,133523.0,39.4946,39.5115,39.4607,39.472,133523.0
2017-12-04 15:45:00,70.0,70.05,69.99,70.04,138806.0,39.4664,39.4946,39.4607,39.4889,138806.0
2017-12-04 15:50:00,70.05,70.1,70.04,70.1,157299.0,39.4946,39.5227,39.4889,39.5227,157299.0
2017-12-04 15:55:00,70.1,70.16,70.06,70.06,470847.0,39.5227,39.5566,39.5002,39.5002,470847.0
2017-12-05 09:30:00,70.07,70.38,69.99,70.31,180831.0,39.5058,39.6806,39.4607,39.6411,180831.0
2017-12-05 09:35:00,70.33,70.49,70.05,70.14,122193.0,39.6524,39.7426,39.4946,39.5453,122193.0
2017-12-05 09:40:00,70.12,70.13,69.85,69.9,106556.0,39.534,39.5397,39.3818,39.41,106556.0
2017-12-05 09:45:00,69.91,69.96,69.76,69.85,81189.0,39.4156,39.4438,39.3311,39.3818,81189.0
2017-12-05 09:50:00,69.86,70.05,69.82,70.01,83429.0,39.3874,39.4946,39.3649,39.472,83429.0
2017-12-05 09:55:00,70.01,70.03,69.9,69.94,130396.0,39.472,39.4833,39.41,39.4325,130396.0
2017-12-05 10:00:00,69.95,69.99,69.8,69.86,175468.0,39.4382,39.4607,39.3536,39.3874,175468.0
2017-12-05 10:05:00,69.86,69.91,69.74,69.9,79403.0,39.3874,39.4156,39.3198,39.41,79403.0
2017-12-05 10:10:00,69.89,70.06,69.88,69.92,72708.0,39.4043,39.5002,39.3987,39.4213,72708.0
2017-12-05 10:15:00,69.93,69.96,69.86,69.93,102999.0,39.4269,39.4438,39.3874,39.4269,102999.0
2017-12-05 10:20:00,69.93,70.05,69.91,69.97,56310.0,39.4269,39.4946,39.4156,39.4495,56310.0
2017-12-05 10:25:00,69.97,70.06,69.93,69.97,74556.0,39.4495,39.5002,39.4269,39.4495,74556.0
2017-12-05 10:30:00,69.96,69.97,69.8,69.81,77732.0,39.4438,39.4495,39.3536,39.3592,77732.0
2017-12-05 10:35:00,69.8,69.92,69.75,69.89,65515.0,39.3536,39.4213,39.3254,39.4043,65515.0
2017-12-05 10:40:00,69.9,69.97,69.89,69.95,49483.0,39.41,39.4495,39.4043,39.4382,49483.0
2017-12-05 10:45:00,69.96,70.0,69.94,69.96,46244.0,39.4438,39.4664,39.4325,39.4438,46244.0
2017-12-05 10:50:00,69.95,70.04,69.95,70.01,82624.0,39.4382,39.4889,39.4382,39.472,82624.0
2017-12-05 10:55:00,69.99,70.15,69.94,70.09,63511.0,39.4607,39.5509,39.4325,39.5171,63511.0
2017-12-05 11:00:00,70.08,70.15,70.08,70.15,40597.0,39.5115,39.5509,39.5115,39.5509,40597.0
2017-12-05 11:05:00,70.14,70.19,70.14,70.16,35014.0,39.5453,39.5735,39.5453,39.5566,35014.0
2017-12-05 11:10:00,70.16,70.22,70.12,70.14,46752.0,39.5566,39.5904,39.534,39.5453,46752.0
2017-12-05 11:15:00,70.14,70.2,70.1,70.2,64573.0,39.5453,39.5791,39.5227,39.5791,64573.0
2017-12-05 11:20:00,70.18,70.18,70.11,70.15,39290.0,39.5679,39.5679,39.5284,39.5509,39290.0
2017-12-05 11:25:00,70.15,70.17,70.14,70.16,38249.0,39.5509,39.5622,39.5453,39.5566,38249.0
2017-12-05 11:30:00,70.16,70.19,70.13,70.14,68395.0,39.5566,39.5735,39.5397,39.5453,68395.0
2017-12-05 11:35:00,70.15,70.2,70.14,70.19,34569.0,39.5509,39.5791,39.5453,39.5735,34569.0
2017-12-05 11:40:00,70.19,70.2,70.12,70.18,48149.0,39.5735,39.5791,39.534,39.5679,48149.0
2017-12-05 11:45:00,70.19,70.26,70.17,70.25,58711.0,39.5735,39.613,39.5622,39.6073,58711.0
2017-12-05 11:50:00,70.25,70.26,70.15,70.22,36439.0,39.6073,39.613,39.5509,39.5904,36439.0
2017-12-05 11:55:00,70.24,70.26,70.17,70.18,49604.0,39.6017,39.613,39.5622,39.5679,49604.0
2017-12-05 12:00:00,70.19,70.2,70.02,70.03,67130.0,39.5735,39.5791,39.4776,39.4833,67130.0
2017-12-05 12:05:00,70.02,70.12,70.01,70.08,51977.0,39.4776,39.534,39.472,39.5115,51977.0
2017-12-05 12:10:00,70.08,70.1,70.04,70.05,54094.0,39.5115,39.5227,39.4889,39.4946,54094.0
2017-12-05 12:15:00,70.05,70.07,70.03,70.06,35648.0,39.4946,39.5058,39.4833,39.5002,35648.0
2017-12-05 12:20:00,70.05,70.07,70.01,70.03,32090.0,39.4946,39.5058,39.472,39.4833,32090.0
2017-12-05 12:25:00,70.03,70.04,69.9,69.93,67435.0,39.4833,39.4889,39.41,39.4269,67435.0
2017-12-05 12:30:00,69.93,69.98,69.92,69.93,26212.0,39.4269,39.4551,39.4213,39.4269,26212.0
2017-12-05 12:35:00,69.93,69.93,69.85,69.88,40422.0,39.4269,39.4269,39.3818,39.3987,40422.0
2017-12-05 12:40:00,69.88,69.89,69.84,69.84,24648.0,39.3987,39.4043,39.3762,39.3762,24648.0
2017-12-05 12:45:00,69.84,69.91,69.8,69.87,42583.0,39.3762,39.4156,39.3536,39.3931,42583.0
2017-12-05 12:50:00,69.87,69.88,69.85,69.85,31583.0,39.3931,39.3987,39.3818,39.3818,31583.0
2017-12-05 12:55:00,69.85,69.91,69.82,69.89,40941.0,39.3818,39.4156,39.3649,39.4043,40941.0
2017-12-05 13:00:00,69.9,69.93,69.86,69.89,31685.0,39.41,39.4269,39.3874,39.4043,31685.0
2017-12-05 13:05:00,69.88,69.94,69.86,69.89,34646.0,39.3987,39.4325,39.3874,39.4043,34646.0
2017-12-05 13:10:00,69.89,69.9,69.81,69.84,35708.0,39.4043,39.41,39.3592,39.3762,35708.0
2017-12-05 13:15:00,69.84,69.92,69.82,69.88,67670.0,39.3762,39.4213,39.3649,39.3987,67670.0
2017-12-05 13:20:00,69.89,69.91,69.82,69.83,38488.0,39.4043,39.4156,39.3649,39.3705,38488.0
2017-12-05 13:25:00,69.83,69.83,69.77,69.78,31097.0,39.3705,39.3705,39.3367,39.3423,31097.0
2017-12-05 13:30:00,69.78,69.81,69.75,69.8,30448.0,39.3423,39.3592,39.3254,39.3536,30448.0
2017-12-05 13:35:00,69.8,69.82,69.79,69.81,21623.0,39.3536,39.3649,39.348,39.3592,21623.0
2017-12-05 13:40:00,69.81,69.85,69.77,69.77,27191.0,39.3592,39.3818,39.3367,39.3367,27191.0
2017-12-05 13:45:00,69.77,69.82,69.74,69.81,34907.0,39.3367,39.3649,39.3198,39.3592,34907.0
2017-12-05 13:50:00,69.81,69.81,69.73,69.81,53195.0,39.3592,39.3592,39.3141,39.3592,53195.0
2017-12-05 13:55:00,69.81,69.86,69.79,69.81,76704.0,39.3592,39.3874,39.348,39.3592,76704.0
2017-12-05 14:00:00,69.81,69.85,69.8,69.84,43726.0,39.3592,39.3818,39.3536,39.3762,43726.0
2017-12-05 14:05:00,69.84,69.87,69.83,69.83,36629.0,39.3762,39.3931,39.3705,39.3705,36629.0
2017-12-05 14:10:00,69.83,69.84,69.78,69.78,40529.0,39.3705,39.3762,39.3423,39.3423,40529.0
2017-12-05 14:15:00,69.78,69.8,69.75,69.78,37520.0,39.3423,39.3536,39.3254,39.3423,37520.0
2017-12-05 14:20:00,69.79,69.86,69.78,69.85,46795.0,39.348,39.3874,39.3423,39.3818,46795.0
2017-12-05 14:25:00,69.85,69.9,69.84,69.9,35484.0,39.3818,39.41,39.3762,39.41,35484.0
2017-12-05 14:30:00,69.9,70.02,69.87,70.0,59473.0,39.41,39.4776,39.3931,39.4664,59473.0
2017-12-05 14:35:00,70.01,70.06,70.0,70.05,139458.0,39.472,39.5002,39.4664,39.4946,139458.0
2017-12-05 14:40:00,70.05,70.06,69.9,70.03,76489.0,39.4946,39.5002,39.41,39.4833,76489.0
2017-12-05 14:45:00,70.03,70.07,70.01,70.03,49725.0,39.4833,39.5058,39.472,39.4833,49725.0
2017-12-05 14:50:00,70.03,70.06,70.01,70.06,42851.0,39.4833,39.5002,39.472,39.5002,42851.0
2017-12-05 14:55:00,70.06,70.12,70.05,70.09,58013.0,39.5002,39.534,39.4946,39.5171,58013.0
2017-12-05 15:00:00,70.09,70.1,69.93,69.93,92225.0,39.5171,39.5227,39.4269,39.4269,92225.0
2017-12-05 15:05:00,69.94,70.07,69.9,70.07,78695.0,39.4325,39.5058,39.41,39.5058,78695.0
2017-12-05 15:10:00,70.07,70.08,70.0,70.03,60386.0,39.5058,39.5115,39.4664,39.4833,60386.0
2017-12-05 15:15:00,70.03,70.05,70.0,70.05,93109.0,39.4833,39.4946,39.4664,39.4946,93109.0
2017-12-05 15:20:00,70.05,70.09,70.03,70.07,84011.0,39.4946,39.5171,39.4833,39.5058,84011.0
2017-12-05 15:25:00,70.07,70.16,70.05,70.16,66956.0,39.5058,39.5566,39.4946,39.5566,66956.0
2017-12-05 15:30:00,70.15,70.2,70.09,70.2,75938.0,39.5509,39.5791,39.5171,39.5791,75938.0
2017-12-05 15:35:00,70.2,70.24,70.17,70.19,105547.0,39.5791,39.6017,39.5622,39.5735,105547.0
2017-12-05 15:40:00,70.19,70.24,70.16,70.23,100418.0,39.5735,39.6017,39.5566,39.596,100418.0
2017-12-05 15:45:00,70.23,70.29,70.22,70.28,146297.0,39.596,39.6299,39.5904,39.6242,146297.0
2017-12-05 15:50:00,70.28,70.29,70.15,70.15,321367.0,39.6242,39.6299,39.5509,39.5509,321367.0
2017-12-05 15:55:00,70.16,70.19,70.07,70.17,834234.0,39.5566,39.5735,39.5058,39.5622,834234.0
2017-12-06 09:30:00,70.28,70.52,70.21,70.3,230043.0,39.6242,39.7595,39.5848,39.6355,230043.0
2017-12-06 09:35:00,70.31,70.45,70.2,70.41,72756.0,39.6411,39.7201,39.5791,39.6975,72756.0
2017-12-06 09:40:00,70.43,70.51,70.31,70.42,78257.0,39.7088,39.7539,39.6411,39.7032,78257.0
2017-12-06 09:45:00,70.44,70.51,70.23,70.36,121282.0,39.7144,39.7539,39.596,39.6693,121282.0
2017-12-06 09:50:00,70.36,70.48,70.28,70.34,76578.0,39.6693,39.737,39.6242,39.6581,76578.0
2017-12-06 09:55:00,70.34,70.45,70.26,70.41,67297.0,39.6581,39.7201,39.613,39.6975,67297.0
2017-12-06 10:00:00,70.41,70.54,70.4,70.52,164324.0,39.6975,39.7708,39.6919,39.7595,164324.0
2017-12-06 10:05:00,70.53,70.54,70.43,70.5,99787.0,39.7652,39.7708,39.7088,39.7483,99787.0
2017-12-06 10:10:00,70.5,70.69,70.48,70.67,91578.0,39.7483,39.8554,39.737,39.8441,91578.0
2017-12-06 10:15:00,70.69,70.85,70.67,70.78,143479.0,39.8554,39.9456,39.8441,39.9061,143479.0
2017-12-06 10:20:00,70.77,70.79,70.56,70.68,173306.0,39.9005,39.9118,39.7821,39.8498,173306.0
2017-12-06 10:25:00,70.69,70.69,70.52,70.53,238685.0,39.8554,39.8554,39.7595,39.7652,238685.0
2017-12-06 10:30:00,70.53,70.62,70.51,70.62,51851.0,39.7652,39.8159,39.7539,39.8159,51851.0
2017-12-06 10:35:00,70.62,70.9,70.6,70.9,370316.0,39.8159,39.9738,39.8047,39.9738,370316.0
2017-12-06 10:40:00,70.9,70.96,70.81,70.9,90560.0,39.9738,40.0076,39.9231,39.9738,90560.0
2017-12-06 10:45:00,70.91,71.09,70.91,71.07,133472.0,39.9794,40.0809,39.9794,40.0696,133472.0
2017-12-06 10:50:00,71.07,71.1,70.99,71.02,60764.0,40.0696,40.0866,40.0245,40.0414,60764.0
2017-12-06 10:55:00,71.0,71.1,70.99,70.99,73094.0,40.0302,40.0866,40.0245,40.0245,73094.0
2017-12-06 11:00:00,70.99,71.06,70.94,71.01,75083.0,40.0245,40.064,39.9963,40.0358,75083.0
2017-12-06 11:05:00,71.02,71.05,70.98,71.02,44869.0,40.0414,40.0584,40.0189,40.0414,44869.0
2017-12-06 11:10:00,71.02,71.12,71.02,71.08,47875.0,40.0414,40.0978,40.0414,40.0753,47875.0
2017-12-06 11:15:00,71.08,71.12,71.04,71.09,101436.0,40.0753,40.0978,40.0527,40.0809,101436.0
2017-12-06 11:20:00,71.1,71.12,70.99,71.09,79428.0,40.0866,40.0978,40.0245,40.0809,79428.0
2017-12-06 11:25:00,71.09,71.31,71.08,71.22,126292.0,40.0809,40.205,40.0753,40.1542,126292.0
2017-12-06 11:30:00,71.23,71.39,71.19,71.2,111719.0,40.1598,40.2501,40.1373,40.1429,111719.0
2017-12-06 11:35:00,71.2,71.22,71.15,71.2,65993.0,40.1429,40.1542,40.1147,40.1429,65993.0
2017-12-06 11:40:00,71.2,71.25,71.15,71.2,78356.0,40.1429,40.1711,40.1147,40.1429,78356.0
2017-12-06 11:45:00,71.21,71.25,71.18,71.23,77498.0,40.1486,40.1711,40.1317,40.1598,77498.0
2017-12-06 11:50:00,71.24,71.29,71.18,71.19,43674.0,40.1655,40.1937,40.1317,40.1373,43674.0
2017-12-06 11:55:00,71.18,71.21,71.12,71.12,40348.0,40.1317,40.1486,40.0978,40.0978,40348.0
2017-12-06 12:00:00,71.12,71.14,70.95,70.97,127216.0,40.0978,40.1091,40.002,40.0133,127216.0
2017-12-06 12:05:00,70.97,71.11,70.97,71.07,46564.0,40.0133,40.0922,40.0133,40.0696,46564.0
2017-12-06 12:10:00,71.08,71.08,70.99,71.02,27973.0,40.0753,40.0753,40.0245,40.0414,27973.0
2017-12-06 12:15:00,71.01,71.12,70.99,71.12,38706.0,40.0358,40.0978,40.0245,40.0978,38706.0
2017-12-06 12:20:00,71.12,71.19,71.1,71.18,35378.0,40.0978,40.1373,40.0866,40.1317,35378.0
2017-12-06 12:25:00,71.17,71.24,71.11,71.21,39309.0,40.126,40.1655,40.0922,40.1486,39309.0
2017-12-06 12:30:00,71.21,71.26,71.17,71.22,37790.0,40.1486,40.1768,40.126,40.1542,37790.0
2017-12-06 12:35:00,71.22,71.29,71.21,71.22,59725.0,40.1542,40.1937,40.1486,40.1542,59725.0
2017-12-06 12:40:00,71.22,71.26,71.18,71.25,85422.0,40.1542,40.1768,40.1317,40.1711,85422.0
2017-12-06 12:45:00,71.26,71.26,71.19,71.24,42037.0,40.1768,40.1768,40.1373,40.1655,42037.0
2017-12-06 12:50:00,71.24,71.26,71.16,71.23,36699.0,40.1655,40.1768,40.1204,40.1598,36699.0
2017-12-06 12:55:00,71.22,71.25,71.17,71.21,23844.0,40.1542,40.1711,40.126,40.1486,23844.0
2017-12-06 13:00:00,71.21,71.24,71.17,71.24,27944.0,40.1486,40.1655,40.126,40.1655,27944.0
2017-12-06 13:05:00,71.24,71.27,71.22,71.24,32527.0,40.1655,40.1824,40.1542,40.1655,32527.0
2017-12-06 13:10:00,71.24,71.31,71.23,71.31,42114.0,40.1655,40.205,40.1598,40.205,42114.0
2017-12-06 13:15:00,71.31,71.32,71.25,71.28,38444.0,40.205,40.2106,40.1711,40.188,38444.0
2017-12-06 13:20:00,71.28,71.28,71.23,71.26,39713.0,40.188,40.188,40.1598,40.1768,39713.0
2017-12-06 13:25:00,71.25,71.28,71.23,71.24,28913.0,40.1711,40.188,40.1598,40.1655,28913.0
2017-12-06 13:30:00,71.23,71.31,71.19,71.27,48464.0,40.1598,40.205,40.1373,40.1824,48464.0
2017-12-06 13:35:00,71.27,71.39,71.25,71.35,83431.0,40.1824,40.2501,40.1711,40.2275,83431.0
2017-12-06 13:40:00,71.35,71.39,71.29,71.37,44716.0,40.2275,40.2501,40.1937,40.2388,44716.0
2017-12-06 13:45:00,71.37,71.38,71.36,71.37,16790.0,40.2388,40.2444,40.2331,40.2388,16790.0
2017-12-06 13:50:00,71.38,71.44,71.38,71.43,45309.0,40.2444,40.2782,40.2444,40.2726,45309.0
2017-12-06 13:55:00,71.44,71.47,71.42,71.45,67177.0,40.2782,40.2952,40.267,40.2839,67177.0
2017-12-06 14:00:00,71.46,71.46,71.32,71.4,70876.0,40.2895,40.2895,40.2106,40.2557,70876.0
2017-12-06 14:05:00,71.41,71.46,71.39,71.45,75816.0,40.2613,40.2895,40.2501,40.2839,75816.0
2017-12-06 14:10:00,71.45,71.54,71.4,71.54,74987.0,40.2839,40.3346,40.2557,40.3346,74987.0
2017-12-06 14:15:00,71.53,71.57,71.49,71.55,53571.0,40.329,40.3515,40.3064,40.3403,53571.0
2017-12-06 14:20:00,71.55,71.58,71.53,71.58,70712.0,40.3403,40.3572,40.329,40.3572,70712.0
2017-12-06 14:25:00,71.58,71.66,71.57,71.62,61251.0,40.3572,40.4023,40.3515,40.3797,61251.0
2017-12-06 14:30:00,71.62,71.72,71.6,71.71,60291.0,40.3797,40.4361,40.3685,40.4305,60291.0
2017-12-06 14:35:00,71.72,71.78,71.65,71.67,90156.0,40.4361,40.4699,40.3966,40.4079,90156.0
2017-12-06 14:40:00,71.66,71.67,71.51,71.54,64841.0,40.4023,40.4079,40.3177,40.3346,64841.0
2017-12-06 14:45:00,71.54,71.58,71.49,71.55,75888.0,40.3346,40.3572,40.3064,40.3403,75888.0
2017-12-06 14:50:00,71.55,71.58,71.5,71.51,92592.0,40.3403,40.3572,40.3121,40.3177,92592.0
2017-12-06 14:55:00,71.51,71.56,71.5,71.56,33124.0,40.3177,40.3459,40.3121,40.3459,33124.0
2017-12-06 15:00:00,71.55,71.59,71.49,71.58,60808.0,40.3403,40.3628,40.3064,40.3572,60808.0
2017-12-06 15:05:00,71.58,71.62,71.57,71.62,53947.0,40.3572,40.3797,40.3515,40.3797,53947.0
2017-12-06 15:10:00,71.63,71.63,71.55,71.56,61400.0,40.3854,40.3854,40.3403,40.3459,61400.0
2017-12-06 15:15:00,71.57,71.65,71.56,71.61,82947.0,40.3515,40.3966,40.3459,40.3741,82947.0
2017-12-06 15:20:00,71.6,71.62,71.5,71.55,94768.0,40.3685,40.3797,40.3121,40.3403,94768.0
2017-12-06 15:25:00,71.55,71.65,71.54,71.65,69150.0,40.3403,40.3966,40.3346,40.3966,69150.0
2017-12-06 15:30:00,71.64,71.78,71.62,71.7,170246.0,40.391,40.4699,40.3797,40.4248,170246.0
2017-12-06 15:35:00,71.69,71.72,71.66,71.67,101229.0,40.4192,40.4361,40.4023,40.4079,101229.0
2017-12-06 15:40:00,71.67,71.68,71.59,71.62,135048.0,40.4079,40.4136,40.3628,40.3797,135048.0
2017-12-06 15:45:00,71.61,71.78,71.61,71.77,158298.0,40.3741,40.4699,40.3741,40.4643,158298.0
2017-12-06 15:50:00,71.76,71.77,71.66,71.69,269506.0,40.4587,40.4643,40.4023,40.4192,269506.0
2017-12-06 15:55:00,71.68,71.71,71.58,71.66,615400.0,40.4136,40.4305,40.3572,40.4023,615400.0
2017-12-07 09:30:00,71.44,71.51,71.25,71.4,176075.0,40.2782,40.3177,40.1711,40.2557,176075.0
2017-12-07 09:35:00,71.38,71.42,71.02,71.14,79915.0,40.2444,40.267,40.0414,40.1091,79915.0
2017-12-07 09:40:00,71.15,71.47,71.15,71.33,54742.0,40.1147,40.2952,40.1147,40.2162,54742.0
2017-12-07 09:45:00,71.33,71.34,71.12,71.22,80017.0,40.2162,40.2219,40.0978,40.1542,80017.0
2017-12-07 09:50:00,71.2,71.28,71.17,71.2,90608.0,40.1429,40.188,40.126,40.1429,90608.0
2017-12-07 09:55:00,71.2,71.5,71.2,71.49,78844.0,40.1429,40.3121,40.1429,40.3064,78844.0
2017-12-07 10:00:00,71.49,71.54,71.23,71.23,89636.0,40.3064,40.3346,40.1598,40.1598,89636.0
2017-12-07 10:05:00,71.23,71.34,71.15,71.22,98431.0,40.1598,40.2219,40.1147,40.1542,98431.0
2017-12-07 10:10:00,71.23,71.25,71.14,71.17,96167.0,40.1598,40.1711,40.1091,40.126,96167.0
2017-12-07 10:15:00,71.16,71.2,71.09,71.1,62329.0,40.1204,40.1429,40.0809,40.0866,62329.0
2017-12-07 10:20:00,71.1,71.2,71.09,71.17,51557.0,40.0866,40.1429,40.0809,40.126,51557.0
2017-12-07 10:25:00,71.17,71.21,71.11,71.18,48632.0,40.126,40.1486,40.0922,40.1317,48632.0
2017-12-07 10:30:00,71.2,71.33,71.19,71.31,52671.0,40.1429,40.2162,40.1373,40.205,52671.0
2017-12-07 10:35:00,71.31,71.36,71.22,71.26,43899.0,40.205,40.2331,40.1542,40.1768,43899.0
2017-12-07 10:40:00,71.24,71.32,71.22,71.25,73484.0,40.1655,40.2106,40.1542,40.1711,73484.0
2017-12-07 10:45:00,71.25,71.29,71.24,71.27,127842.0,40.1711,40.1937,40.1655,40.1824,127842.0
2017-12-07 10:50:00,71.27,71.46,71.27,71.39,69219.0,40.1824,40.2895,40.1824,40.2501,69219.0
2017-12-07 10:55:00,71.38,71.38,71.22,71.25,54411.0,40.2444,40.2444,40.1542,40.1711,54411.0
2017-12-07 11:00:00,71.26,71.26,71.14,71.15,34981.0,40.1768,40.1768,40.1091,40.1147,34981.0
2017-12-07 11:05:00,71.14,71.14,71.06,71.1,40762.0,40.1091,40.1091,40.064,40.0866,40762.0
2017-12-07 11:10:00,71.11,71.11,70.99,71.0,83776.0,40.0922,40.0922,40.0245,40.0302,83776.0
2017-12-07 11:15:00,71.0,71.02,70.92,70.92,84482.0,40.0302,40.0414,39.9851,39.9851,84482.0
2017-12-07 11:20:00,70.92,71.02,70.92,70.99,58120.0,39.9851,40.0414,39.9851,40.0245,58120.0
2017-12-07 11:25:00,70.99,71.05,70.98,71.04,41058.0,40.0245,40.0584,40.0189,40.0527,41058.0
2017-12-07 11:30:00,71.04,71.14,71.01,71.1,43908.0,40.0527,40.1091,40.0358,40.0866,43908.0
2017-12-07 11:35:00,71.11,71.15,71.06,71.06,32991.0,40.0922,40.1147,40.064,40.064,32991.0
2017-12-07 11:40:00,71.08,71.09,70.99,71.02,48073.0,40.0753,40.0809,40.0245,40.0414,48073.0
2017-12-07 11:45:00,71.01,71.09,70.99,71.08,35883.0,40.0358,40.0809,40.0245,40.0753,35883.0
2017-12-07 11:50:00,71.08,71.1,70.96,71.08,84028.0,40.0753,40.0866,40.0076,40.0753,84028.0
2017-12-07 11:55:00,71.08,71.13,71.0,71.03,59623.0,40.0753,40.1035,40.0302,40.0471,59623.0
2017-12-07 12:00:00,71.02,71.03,70.91,70.93,30478.0,40.0414,40.0471,39.9794,39.9907,30478.0
2017-12-07 12:05:00,70.93,70.95,70.85,70.9,38610.0,39.9907,40.002,39.9456,39.9738,38610.0
2017-12-07 12:10:00,70.89,71.1,70.88,71.05,59074.0,39.9682,40.0866,39.9625,40.0584,59074.0
2017-12-07 12:15:00,71.05,71.08,70.98,71.06,39110.0,40.0584,40.0753,40.0189,40.064,39110.0
2017-12-07 12:20:00,71.06,71.16,71.06,71.12,54617.0,40.064,40.1204,40.064,40.0978,54617.0
2017-12-07 12:25:00,71.11,71.12,71.05,71.1,56205.0,40.0922,40.0978,40.0584,40.0866,56205.0
2017-12-07 12:30:00,71.11,71.14,71.06,71.09,38928.0,40.0922,40.1091,40.064,40.0809,38928.0
2017-12-07 12:35:00,71.09,71.12,71.07,71.11,137624.0,40.0809,40.0978,40.0696,40.0922,137624.0
2017-12-07 12:40:00,71.11,71.16,71.1,71.12,44569.0,40.0922,40.1204,40.0866,40.0978,44569.0
2017-12-07 12:45:00,71.12,71.16,71.09,71.15,37756.0,40.0978,40.1204,40.0809,40.1147,37756.0
2017-12-07 12:50:00,71.15,71.2,71.14,71.2,49112.0,40.1147,40.1429,40.1091,40.1429,49112.0
2017-12-07 12:55:00,71.2,71.26,71.19,71.22,31032.0,40.1429,40.1768,40.1373,40.1542,31032.0
2017-12-07 13:00:00,71.21,71.23,71.15,71.15,67510.0,40.1486,40.1598,40.1147,40.1147,67510.0
2017-12-07 13:05:00,71.15,71.23,71.13,71.23,51796.0,40.1147,40.1598,40.1035,40.1598,51796.0
2017-12-07 13:10:00,71.23,71.25,71.18,71.25,38499.0,40.1598,40.1711,40.1317,40.1711,38499.0
2017-12-07 13:15:00,71.25,71.25,71.12,71.13,47301.0,40.1711,40.1711,40.0978,40.1035,47301.0
2017-12-07 13:20:00,71.13,71.17,71.1,71.15,44298.0,40.1035,40.126,40.0866,40.1147,44298.0
2017-12-07 13:25:00,71.15,71.21,71.14,71.18,23506.0,40.1147,40.1486,40.1091,40.1317,23506.0
2017-12-07 13:30:00,71.18,71.28,71.15,71.25,35182.0,40.1317,40.188,40.1147,40.1711,35182.0
2017-12-07 13:35:00,71.25,71.26,71.2,71.22,30908.0,40.1711,40.1768,40.1429,40.1542,30908.0
2017-12-07 13:40:00,71.22,71.23,71.17,71.18,25018.0,40.1542,40.1598,40.126,40.1317,25018.0
2017-12-07 13:45:00,71.19,71.31,71.18,71.31,38929.0,40.1373,40.205,40.1317,40.205,38929.0
2017-12-07 13:50:00,71.31,71.33,71.25,71.33,41810.0,40.205,40.2162,40.1711,40.2162,41810.0
2017-12-07 13:55:00,71.32,71.51,71.31,71.46,87998.0,40.2106,40.3177,40.205,40.2895,87998.0
2017-12-07 14:00:00,71.47,71.49,71.42,71.45,28828.0,40.2952,40.3064,40.267,40.2839,28828.0
2017-12-07 14:05:00,71.46,71.47,71.39,71.46,38825.0,40.2895,40.2952,40.2501,40.2895,38825.0
2017-12-07 14:10:00,71.47,71.51,71.39,71.41,59170.0,40.2952,40.3177,40.2501,40.2613,59170.0
2017-12-07 14:15:00,71.42,71.46,71.38,71.45,43068.0,40.267,40.2895,40.2444,40.2839,43068.0
2017-12-07 14:20:00,71.44,71.46,71.4,71.44,30405.0,40.2782,40.2895,40.2557,40.2782,30405.0
2017-12-07 14:25:00,71.44,71.45,71.4,71.44,22771.0,40.2782,40.2839,40.2557,40.2782,22771.0
2017-12-07 14:30:00,71.45,71.45,71.4,71.44,28301.0,40.2839,40.2839,40.2557,40.2782,28301.0
2017-12-07 14:35:00,71.43,71.45,71.41,71.44,36109.0,40.2726,40.2839,40.2613,40.2782,36109.0
2017-12-07 14:40:00,71.44,71.44,71.34,71.38,71681.0,40.2782,40.2782,40.2219,40.2444,71681.0
2017-12-07 14:45:00,71.38,71.4,71.34,71.37,64829.0,40.2444,40.2557,40.2219,40.2388,64829.0
2017-12-07 14:50:00,71.38,71.39,71.36,71.36,27276.0,40.2444,40.2501,40.2331,40.2331,27276.0
2017-12-07 14:55:00,71.36,71.38,71.36,71.37,59035.0,40.2331,40.2444,40.2331,40.2388,59035.0
2017-12-07 15:00:00,71.37,71.41,71.36,71.41,27640.0,40.2388,40.2613,40.2331,40.2613,27640.0
2017-12-07 15:05:00,71.4,71.41,71.37,71.37,45633.0,40.2557,40.2613,40.2388,40.2388,45633.0
2017-12-07 15:10:00,71.38,71.43,71.37,71.41,51213.0,40.2444,40.2726,40.2388,40.2613,51213.0
2017-12-07 15:15:00,71.41,71.44,71.4,71.42,59693.0,40.2613,40.2782,40.2557,40.267,59693.0
2017-12-07 15:20:00,71.42,71.5,71.42,71.45,74832.0,40.267,40.3121,40.267,40.2839,74832.0
2017-12-07 15:25:00,71.46,71.53,71.45,71.5,55532.0,40.2895,40.329,40.2839,40.3121,55532.0
2017-12-07 15:30:00,71.5,71.53,71.48,71.52,59672.0,40.3121,40.329,40.3008,40.3234,59672.0
2017-12-07 15:35:00,71.51,71.55,71.49,71.5,102299.0,40.3177,40.3403,40.3064,40.3121,102299.0
2017-12-07 15:40:00,71.51,71.52,71.49,71.5,64294.0,40.3177,40.3234,40.3064,40.3121,64294.0
2017-12-07 15:45:00,71.5,71.53,71.44,71.45,97124.0,40.3121,40.329,40.2782,40.2839,97124.0
2017-12-07 15:50:00,71.45,71.49,71.41,71.49,161145.0,40.2839,40.3064,40.2613,40.3064,161145.0
2017-12-07 15:55:00,71.49,71.57,71.48,71.53,206764.0,40.3064,40.3515,40.3008,40.329,206764.0
2017-12-08 09:30:00,71.5,71.55,71.08,71.13,165949.0,40.3121,40.3403,40.0753,40.1035,165949.0
2017-12-08 09:35:00,71.16,71.29,71.09,71.1,37225.0,40.1204,40.1937,40.0809,40.0866,37225.0
2017-12-08 09:40:00,71.1,71.16,71.06,71.08,57292.0,40.0866,40.1204,40.064,40.0753,57292.0
2017-12-08 09:45:00,71.08,71.13,71.04,71.12,73054.0,40.0753,40.1035,40.0527,40.0978,73054.0
2017-12-08 09:50:00,71.12,71.27,71.09,71.22,98229.0,40.0978,40.1824,40.0809,40.1542,98229.0
2017-12-08 09:55:00,71.21,71.3,71.18,71.24,49564.0,40.1486,40.1993,40.1317,40.1655,49564.0
2017-12-08 10:00:00,71.24,71.24,71.14,71.21,50681.0,40.1655,40.1655,40.1091,40.1486,50681.0
2017-12-08 10:05:00,71.21,71.34,71.2,71.34,76008.0,40.1486,40.2219,40.1429,40.2219,76008.0
2017-12-08 10:10:00,71.34,71.35,71.2,71.21,57849.0,40.2219,40.2275,40.1429,40.1486,57849.0
2017-12-08 10:15:00,71.21,71.34,71.21,71.28,75258.0,40.1486,40.2219,40.1486,40.188,75258.0
2017-12-08 10:20:00,71.28,71.3,71.25,71.3,104754.0,40.188,40.1993,40.1711,40.1993,104754.0
2017-12-08 10:25:00,71.3,71.38,71.25,71.37,52990.0,40.1993,40.2444,40.1711,40.2388,52990.0
2017-12-08 10:30:00,71.38,71.39,71.32,71.32,42477.0,40.2444,40.2501,40.2106,40.2106,42477.0
2017-12-08 10:35:00,71.31,71.34,71.2,71.34,51100.0,40.205,40.2219,40.1429,40.2219,51100.0
2017-12-08 10:40:00,71.33,71.33,71.24,71.28,35032.0,40.2162,40.2162,40.1655,40.188,35032.0
2017-12-08 10:45:00,71.28,71.35,71.26,71.27,42609.0,40.188,40.2275,40.1768,40.1824,42609.0
2017-12-08 10:50:00,71.27,71.29,71.23,71.25,34602.0,40.1824,40.1937,40.1598,40.1711,34602.0
2017-12-08 10:55:00,71.26,71.3,71.23,71.28,40992.0,40.1768,40.1993,40.1598,40.188,40992.0
2017-12-08 11:00:00,71.28,71.32,71.26,71.28,21384.0,40.188,40.2106,40.1768,40.188,21384.0
2017-12-08 11:05:00,71.28,71.29,71.25,71.26,31748.0,40.188,40.1937,40.1711,40.1768,31748.0
2017-12-08 11:10:00,71.27,71.32,71.2,71.31,56059.0,40.1824,40.2106,40.1429,40.205,56059.0
2017-12-08 11:15:00,71.3,71.35,71.3,71.31,30305.0,40.1993,40.2275,40.1993,40.205,30305.0
2017-12-08 11:20:00,71.3,71.32,71.26,71.28,32961.0,40.1993,40.2106,40.1768,40.188,32961.0
2017-12-08 11:25:00,71.28,71.3,71.22,71.25,58266.0,40.188,40.1993,40.1542,40.1711,58266.0
2017-12-08 11:30:00,71.25,71.26,71.15,71.17,59954.0,40.1711,40.1768,40.1147,40.126,59954.0
2017-12-08 11:35:00,71.17,71.26,71.16,71.21,38699.0,40.126,40.1768,40.1204,40.1486,38699.0
2017-12-08 11:40:00,71.2,71.21,71.15,71.2,44400.0,40.1429,40.1486,40.1147,40.1429,44400.0
2017-12-08 11:45:00,71.19,71.19,71.15,71.16,24238.0,40.1373,40.1373,40.1147,40.1204,24238.0
2017-12-08 11:50:00,71.15,71.2,71.15,71.17,35115.0,40.1147,40.1429,40.1147,40.126,35115.0
2017-12-08 11:55:00,71.17,71.22,71.15,71.16,28316.0,40.126,40.1542,40.1147,40.1204,28316.0
2017-12-08 12:00:00,71.16,71.29,71.15,71.29,30733.0,40.1204,40.1937,40.1147,40.1937,30733.0
2017-12-08 12:05:00,71.29,71.34,71.27,71.28,54430.0,40.1937,40.2219,40.1824,40.188,54430.0
2017-12-08 12:10:00,71.28,71.29,71.27,71.28,19493.0,40.188,40.1937,40.1824,40.188,19493.0
2017-12-08 12:15:00,71.28,71.49,71.27,71.46,55330.0,40.188,40.3064,40.1824,40.2895,55330.0
2017-12-08 12:20:00,71.47,71.49,71.45,71.48,38073.0,40.2952,40.3064,40.2839,40.3008,38073.0
2017-12-08 12:25:00,71.48,71.51,71.46,71.49,39570.0,40.3008,40.3177,40.2895,40.3064,39570.0
2017-12-08 12:30:00,71.48,71.5,71.44,71.5,30194.0,40.3008,40.3121,40.2782,40.3121,30194.0
2017-12-08 12:35:00,71.5,71.5,71.44,71.45,22544.0,40.3121,40.3121,40.2782,40.2839,22544.0
2017-12-08 12:40:00,71.46,71.47,71.43,71.47,20311.0,40.2895,40.2952,40.2726,40.2952,20311.0
2017-12-08 12:45:00,71.46,71.51,71.45,71.46,40436.0,40.2895,40.3177,40.2839,40.2895,40436.0
2017-12-08 12:50:00,71.47,71.5,71.44,71.44,37184.0,40.2952,40.3121,40.2782,40.2782,37184.0
2017-12-08 12:55:00,71.45,71.46,71.44,71.45,14939.0,40.2839,40.2895,40.2782,40.2839,14939.0
2017-12-08 13:00:00,71.46,71.46,71.41,71.41,23816.0,40.2895,40.2895,40.2613,40.2613,23816.0
2017-12-08 13:05:00,71.42,71.47,71.37,71.46,34436.0,40.267,40.2952,40.2388,40.2895,34436.0
2017-12-08 13:10:00,71.47,71.52,71.45,71.48,44591.0,40.2952,40.3234,40.2839,40.3008,44591.0
2017-12-08 13:15:00,71.47,71.5,71.43,71.47,27252.0,40.2952,40.3121,40.2726,40.2952,27252.0
2017-12-08 13:20:00,71.48,71.5,71.47,71.49,20712.0,40.3008,40.3121,40.2952,40.3064,20712.0
2017-12-08 13:25:00,71.49,71.5,71.48,71.48,32377.0,40.3064,40.3121,40.3008,40.3008,32377.0
2017-12-08 13:30:00,71.48,71.48,71.42,71.42,15062.0,40.3008,40.3008,40.267,40.267,15062.0
2017-12-08 13:35:00,71.42,71.43,71.4,71.41,37663.0,40.267,40.2726,40.2557,40.2613,37663.0
2017-12-08 13:40:00,71.4,71.43,71.39,71.41,24463.0,40.2557,40.2726,40.2501,40.2613,24463.0
2017-12-08 13:45:00,71.4,71.41,71.38,71.39,21751.0,40.2557,40.2613,40.2444,40.2501,21751.0
2017-12-08 13:50:00,71.38,71.38,71.32,71.33,23633.0,40.2444,40.2444,40.2106,40.2162,23633.0
2017-12-08 13:55:00,71.33,71.36,71.3,71.31,21389.0,40.2162,40.2331,40.1993,40.205,21389.0
2017-12-08 14:00:00,71.3,71.36,71.29,71.31,70144.0,40.1993,40.2331,40.1937,40.205,70144.0
2017-12-08 14:05:00,71.31,71.32,71.31,71.31,11108.0,40.205,40.2106,40.205,40.205,11108.0
2017-12-08 14:10:00,71.31,71.39,71.31,71.39,67486.0,40.205,40.2501,40.205,40.2501,67486.0
2017-12-08 14:15:00,71.39,71.44,71.37,71.41,26638.0,40.2501,40.2782,40.2388,40.2613,26638.0
2017-12-08 14:20:00,71.41,71.46,71.4,71.42,44895.0,40.2613,40.2895,40.2557,40.267,44895.0
2017-12-08 14:25:00,71.42,71.44,71.41,71.44,21922.0,40.267,40.2782,40.2613,40.2782,21922.0
2017-12-08 14:30:00,71.44,71.45,71.42,71.45,31989.0,40.2782,40.2839,40.267,40.2839,31989.0
2017-12-08 14:35:00,71.44,71.5,71.42,71.42,43841.0,40.2782,40.3121,40.267,40.267,43841.0
2017-12-08 14:40:00,71.41,71.43,71.37,71.38,32720.0,40.2613,40.2726,40.2388,40.2444,32720.0
2017-12-08 14:45:00,71.38,71.41,71.36,71.38,19929.0,40.2444,40.2613,40.2331,40.2444,19929.0
2017-12-08 14:50:00,71.38,71.39,71.34,71.34,32535.0,40.2444,40.2501,40.2219,40.2219,32535.0
2017-12-08 14:55:00,71.34,71.35,71.28,71.34,56609.0,40.2219,40.2275,40.188,40.2219,56609.0
2017-12-08 15:00:00,71.34,71.36,71.33,71.34,29928.0,40.2219,40.2331,40.2162,40.2219,29928.0
2017-12-08 15:05:00,71.34,71.39,71.34,71.39,44279.0,40.2219,40.2501,40.2219,40.2501,44279.0
2017-12-08 15:10:00,71.39,71.49,71.38,71.49,112517.0,40.2501,40.3064,40.2444,40.3064,112517.0
2017-12-08 15:15:00,71.48,71.5,71.44,71.46,34886.0,40.3008,40.3121,40.2782,40.2895,34886.0
2017-12-08 15:20:00,71.47,71.48,71.44,71.45,67626.0,40.2952,40.3008,40.2782,40.2839,67626.0
2017-12-08 15:25:00,71.44,71.45,71.4,71.45,50280.0,40.2782,40.2839,40.2557,40.2839,50280.0
2017-12-08 15:30:00,71.45,71.46,71.39,71.4,75533.0,40.2839,40.2895,40.2501,40.2557,75533.0
2017-12-08 15:35:00,71.4,71.4,71.33,71.34,88055.0,40.2557,40.2557,40.2162,40.2219,88055.0
2017-12-08 15:40:00,71.34,71.43,71.33,71.42,124634.0,40.2219,40.2726,40.2162,40.267,124634.0
2017-12-08 15:45:00,71.42,71.5,71.39,71.48,115231.0,40.267,40.3121,40.2501,40.3008,115231.0
2017-12-08 15:50:00,71.49,71.55,71.48,71.52,141561.0,40.3064,40.3403,40.3008,40.3234,141561.0
2017-12-08 15:55:00,71.52,71.55,71.48,71.55,361559.0,40.3234,40.3403,40.3008,40.3403,361559.0
2017-12-11 09:30:00,71.58,71.58,71.26,71.31,127222.0,40.3572,40.3572,40.1768,40.205,127222.0
2017-12-11 09:35:00,71.32,71.48,71.23,71.29,44831.0,40.2106,40.3008,40.1598,40.1937,44831.0
2017-12-11 09:40:00,71.29,71.48,71.27,71.46,35073.0,40.1937,40.3008,40.1824,40.2895,35073.0
2017-12-11 09:45:00,71.45,71.51,71.43,71.51,58938.0,40.2839,40.3177,40.2726,40.3177,58938.0
2017-12-11 09:50:00,71.51,71.57,71.37,71.41,56897.0,40.3177,40.3515,40.2388,40.2613,56897.0
2017-12-11 09:55:00,71.43,71.47,71.36,71.4,48112.0,40.2726,40.2952,40.2331,40.2557,48112.0
2017-12-11 10:00:00,71.4,71.41,71.26,71.28,63418.0,40.2557,40.2613,40.1768,40.188,63418.0
2017-12-11 10:05:00,71.27,71.29,71.19,71.28,51237.0,40.1824,40.1937,40.1373,40.188,51237.0
2017-12-11 10:10:00,71.28,71.37,71.21,71.35,37914.0,40.188,40.2388,40.1486,40.2275,37914.0
2017-12-11 10:15:00,71.34,71.39,71.27,71.27,16567.0,40.2219,40.2501,40.1824,40.1824,16567.0
2017-12-11 10:20:00,71.27,71.35,71.25,71.29,37027.0,40.1824,40.2275,40.1711,40.1937,37027.0
2017-12-11 10:25:00,71.29,71.32,71.25,71.32,34748.0,40.1937,40.2106,40.1711,40.2106,34748.0
2017-12-11 10:30:00,71.32,71.38,71.31,71.35,52381.0,40.2106,40.2444,40.205,40.2275,52381.0
2017-12-11 10:35:00,71.36,71.5,71.36,71.45,82902.0,40.2331,40.3121,40.2331,40.2839,82902.0
2017-12-11 10:40:00,71.45,71.53,71.43,71.45,30520.0,40.2839,40.329,40.2726,40.2839,30520.0
2017-12-11 10:45:00,71.44,71.53,71.44,71.51,18107.0,40.2782,40.329,40.2782,40.3177,18107.0
2017-12-11 10:50:00,71.51,71.53,71.4,71.42,28509.0,40.3177,40.329,40.2557,40.267,28509.0
2017-12-11 10:55:00,71.42,71.43,71.34,71.37,25350.0,40.267,40.2726,40.2219,40.2388,25350.0
2017-12-11 11:00:00,71.36,71.41,71.32,71.41,22044.0,40.2331,40.2613,40.2106,40.2613,22044.0
2017-12-11 11:05:00,71.4,71.43,71.35,71.38,29769.0,40.2557,40.2726,40.2275,40.2444,29769.0
2017-12-11 11:10:00,71.37,71.42,71.36,71.4,27006.0,40.2388,40.267,40.2331,40.2557,27006.0
2017-12-11 11:15:00,71.4,71.51,71.39,71.49,24501.0,40.2557,40.3177,40.2501,40.3064,24501.0
2017-12-11 11:20:00,71.49,71.56,71.49,71.52,64200.0,40.3064,40.3459,40.3064,40.3234,64200.0
2017-12-11 11:25:00,71.51,71.51,71.43,71.48,27268.0,40.3177,40.3177,40.2726,40.3008,27268.0
2017-12-11 11:30:00,71.48,71.52,71.45,71.49,46785.0,40.3008,40.3234,40.2839,40.3064,46785.0
2017-12-11 11:35:00,71.49,71.5,71.44,71.45,67900.0,40.3064,40.3121,40.2782,40.2839,67900.0
2017-12-11 11:40:00,71.45,71.5,71.44,71.49,27939.0,40.2839,40.3121,40.2782,40.3064,27939.0
2017-12-11 11:45:00,71.48,71.51,71.44,71.45,37593.0,40.3008,40.3177,40.2782,40.2839,37593.0
2017-12-11 11:50:00,71.45,71.46,71.37,71.37,24814.0,40.2839,40.2895,40.2388,40.2388,24814.0
2017-12-11 11:55:00,71.37,71.37,71.31,71.31,23424.0,40.2388,40.2388,40.205,40.205,23424.0
2017-12-11 12:00:00,71.3,71.37,71.29,71.34,22236.0,40.1993,40.2388,40.1937,40.2219,22236.0
2017-12-11 12:05:00,71.34,71.35,71.32,71.34,23128.0,40.2219,40.2275,40.2106,40.2219,23128.0
2017-12-11 12:10:00,71.34,71.36,71.29,71.3,32796.0,40.2219,40.2331,40.1937,40.1993,32796.0
2017-12-11 12:15:00,71.3,71.31,71.25,71.28,42350.0,40.1993,40.205,40.1711,40.188,42350.0
2017-12-11 12:20:00,71.28,71.29,71.25,71.27,42237.0,40.188,40.1937,40.1711,40.1824,42237.0
2017-12-11 12:25:00,71.26,71.27,71.2,71.23,29237.0,40.1768,40.1824,40.1429,40.1598,29237.0
2017-12-11 12:30:00,71.23,71.28,71.21,71.25,30993.0,40.1598,40.188,40.1486,40.1711,30993.0
2017-12-11 12:35:00,71.25,71.28,71.22,71.24,30728.0,40.1711,40.188,40.1542,40.1655,30728.0
2017-12-11 12:40:00,71.24,71.28,71.22,71.27,19713.0,40.1655,40.188,40.1542,40.1824,19713.0
2017-12-11 12:45:00,71.27,71.31,71.26,71.3,16590.0,40.1824,40.205,40.1768,40.1993,16590.0
2017-12-11 12:50:00,71.29,71.31,71.27,71.31,25356.0,40.1937,40.205,40.1824,40.205,25356.0
2017-12-11 12:55:00,71.3,71.34,71.29,71.31,28273.0,40.1993,40.2219,40.1937,40.205,28273.0
2017-12-11 13:00:00,71.31,71.33,71.28,71.33,13510.0,40.205,40.2162,40.188,40.2162,13510.0
2017-12-11 13:05:00,71.32,71.38,71.32,71.38,23826.0,40.2106,40.2444,40.2106,40.2444,23826.0
2017-12-11 13:10:00,71.38,71.39,71.33,71.35,22783.0,40.2444,40.2501,40.2162,40.2275,22783.0
2017-12-11 13:15:00,71.34,71.36,71.32,71.33,29501.0,40.2219,40.2331,40.2106,40.2162,29501.0
2017-12-11 13:20:00,71.34,71.37,71.33,71.35,18991.0,40.2219,40.2388,40.2162,40.2275,18991.0
2017-12-11 13:25:00,71.35,71.38,71.31,71.36,22762.0,40.2275,40.2444,40.205,40.2331,22762.0
2017-12-11 13:30:00,71.36,71.39,71.33,71.39,13306.0,40.2331,40.2501,40.2162,40.2501,13306.0
2017-12-11 13:35:00,71.38,71.47,71.38,71.44,31608.0,40.2444,40.2952,40.2444,40.2782,31608.0
2017-12-11 13:40:00,71.43,71.45,71.4,71.45,23583.0,40.2726,40.2839,40.2557,40.2839,23583.0
2017-12-11 13:45:00,71.44,71.48,71.44,71.48,26159.0,40.2782,40.3008,40.2782,40.3008,26159.0
2017-12-11 13:50:00,71.48,71.53,71.45,71.51,20947.0,40.3008,40.329,40.2839,40.3177,20947.0
2017-12-11 13:55:00,71.51,71.52,71.46,71.51,30876.0,40.3177,40.3234,40.2895,40.3177,30876.0
2017-12-11 14:00:00,71.51,71.55,71.5,71.54,28729.0,40.3177,40.3403,40.3121,40.3346,28729.0
2017-12-11 14:05:00,71.54,71.59,71.54,71.58,27518.0,40.3346,40.3628,40.3346,40.3572,27518.0
2017-12-11 14:10:00,71.58,71.59,71.53,71.53,49281.0,40.3572,40.3628,40.329,40.329,49281.0
2017-12-11 14:15:00,71.52,71.57,71.52,71.55,20023.0,40.3234,40.3515,40.3234,40.3403,20023.0
2017-12-11 14:20:00,71.56,71.61,71.55,71.61,31476.0,40.3459,40.3741,40.3403,40.3741,31476.0
2017-12-11 14:25:00,71.61,71.61,71.56,71.57,40199.0,40.3741,40.3741,40.3459,40.3515,40199.0
2017-12-11 14:30:00,71.56,71.57,71.49,71.53,41165.0,40.3459,40.3515,40.3064,40.329,41165.0
2017-12-11 14:35:00,71.52,71.55,71.52,71.55,20931.0,40.3234,40.3403,40.3234,40.3403,20931.0
2017-12-11 14:40:00,71.55,71.56,71.53,71.53,35321.0,40.3403,40.3459,40.329,40.329,35321.0
2017-12-11 14:45:00,71.53,71.57,71.53,71.55,35249.0,40.329,40.3515,40.329,40.3403,35249.0
2017-12-11 14:50:00,71.55,71.56,71.54,71.55,19316.0,40.3403,40.3459,40.3346,40.3403,19316.0
2017-12-11 14:55:00,71.56,71.56,71.52,71.55,40365.0,40.3459,40.3459,40.3234,40.3403,40365.0
2017-12-11 15:00:00,71.55,71.59,71.54,71.57,44902.0,40.3403,40.3628,40.3346,40.3515,44902.0
2017-12-11 15:05:00,71.57,71.59,71.57,71.57,30708.0,40.3515,40.3628,40.3515,40.3515,30708.0
2017-12-11 15:10:00,71.57,71.58,71.53,71.55,38852.0,40.3515,40.3572,40.329,40.3403,38852.0
2017-12-11 15:15:00,71.55,71.56,71.51,71.52,72452.0,40.3403,40.3459,40.3177,40.3234,72452.0
2017-12-11 15:20:00,71.52,71.55,71.51,71.52,48782.0,40.3234,40.3403,40.3177,40.3234,48782.0
2017-12-11 15:25:00,71.53,71.54,71.47,71.48,33220.0,40.329,40.3346,40.2952,40.3008,33220.0
2017-12-11 15:30:00,71.48,71.51,71.47,71.5,51943.0,40.3008,40.3177,40.2952,40.3121,51943.0
2017-12-11 15:35:00,71.51,71.56,71.51,71.56,67074.0,40.3177,40.3459,40.3177,40.3459,67074.0
2017-12-11 15:40:00,71.55,71.56,71.49,71.52,63419.0,40.3403,40.3459,40.3064,40.3234,63419.0
2017-12-11 15:45:00,71.53,71.59,71.51,71.58,88213.0,40.329,40.3628,40.3177,40.3572,88213.0
2017-12-11 15:50:00,71.59,71.6,71.55,71.57,86270.0,40.3628,40.3685,40.3403,40.3515,86270.0
2017-12-11 15:55:00,71.58,71.67,71.57,71.65,237837.0,40.3572,40.4079,40.3515,40.3966,237837.0
2017-12-12 09:30:00,71.7,71.82,71.61,71.74,94773.0,40.4248,40.4925,40.3741,40.4474,94773.0
2017-12-12 09:35:00,71.72,71.72,71.62,71.63,55066.0,40.4361,40.4361,40.3797,40.3854,55066.0
2017-12-12 09:40:00,71.63,71.68,71.51,71.51,64338.0,40.3854,40.4136,40.3177,40.3177,64338.0
2017-12-12 09:45:00,71.53,71.54,71.44,71.51,54383.0,40.329,40.3346,40.2782,40.3177,54383.0
2017-12-12 09:50:00,71.5,71.5,71.13,71.17,109703.0,40.3121,40.3121,40.1035,40.126,109703.0
2017-12-12 09:55:00,71.18,71.23,71.05,71.13,89936.0,40.1317,40.1598,40.0584,40.1035,89936.0
2017-12-12 10:00:00,71.12,71.3,71.1,71.3,75081.0,40.0978,40.1993,40.0866,40.1993,75081.0
2017-12-12 10:05:00,71.3,71.4,71.27,71.4,54997.0,40.1993,40.2557,40.1824,40.2557,54997.0
2017-12-12 10:10:00,71.4,71.42,71.36,71.36,50489.0,40.2557,40.267,40.2331,40.2331,50489.0
2017-12-12 10:15:00,71.36,71.52,71.34,71.52,50256.0,40.2331,40.3234,40.2219,40.3234,50256.0
2017-12-12 10:20:00,71.52,71.55,71.45,71.49,40387.0,40.3234,40.3403,40.2839,40.3064,40387.0
2017-12-12 10:25:00,71.48,71.51,71.45,71.49,33058.0,40.3008,40.3177,40.2839,40.3064,33058.0
2017-12-12 10:30:00,71.5,71.62,71.48,71.61,66514.0,40.3121,40.3797,40.3008,40.3741,66514.0
2017-12-12 10:35:00,71.6,71.77,71.6,71.76,77233.0,40.3685,40.4643,40.3685,40.4587,77233.0
2017-12-12 10:40:00,71.77,71.82,71.73,71.82,79595.0,40.4643,40.4925,40.4418,40.4925,79595.0
2017-12-12 10:45:00,71.82,72.04,71.82,71.96,114468.0,40.4925,40.6165,40.4925,40.5714,114468.0
2017-12-12 10:50:00,71.95,72.05,71.83,72.03,127139.0,40.5658,40.6222,40.4981,40.6109,127139.0
2017-12-12 10:55:00,72.01,72.05,71.79,71.9,146702.0,40.5996,40.6222,40.4756,40.5376,146702.0
2017-12-12 11:00:00,71.89,71.99,71.8,71.99,48528.0,40.532,40.5883,40.4812,40.5883,48528.0
2017-12-12 11:05:00,71.97,71.99,71.81,71.88,64876.0,40.5771,40.5883,40.4869,40.5263,64876.0
2017-12-12 11:10:00,71.88,71.96,71.81,71.83,46654.0,40.5263,40.5714,40.4869,40.4981,46654.0
2017-12-12 11:15:00,71.83,71.9,71.79,71.9,29208.0,40.4981,40.5376,40.4756,40.5376,29208.0
2017-12-12 11:20:00,71.89,71.98,71.81,71.98,76391.0,40.532,40.5827,40.4869,40.5827,76391.0
2017-12-12 11:25:00,71.97,72.08,71.91,72.04,74757.0,40.5771,40.6391,40.5432,40.6165,74757.0
2017-12-12 11:30:00,72.03,72.05,71.97,72.03,134631.0,40.6109,40.6222,40.5771,40.6109,134631.0
2017-12-12 11:35:00,72.03,72.05,71.96,72.03,51833.0,40.6109,40.6222,40.5714,40.6109,51833.0
2017-12-12 11:40:00,72.03,72.03,71.95,71.97,43350.0,40.6109,40.6109,40.5658,40.5771,43350.0
2017-12-12 11:45:00,71.97,71.99,71.95,71.96,35722.0,40.5771,40.5883,40.5658,40.5714,35722.0
2017-12-12 11:50:00,71.97,71.99,71.96,71.98,30233.0,40.5771,40.5883,40.5714,40.5827,30233.0
2017-12-12 11:55:00,71.98,72.04,71.97,72.01,41097.0,40.5827,40.6165,40.5771,40.5996,41097.0
2017-12-12 12:00:00,72.01,72.02,71.97,72.0,30788.0,40.5996,40.6053,40.5771,40.594,30788.0
2017-12-12 12:05:00,72.0,72.05,71.99,72.02,66358.0,40.594,40.6222,40.5883,40.6053,66358.0
2017-12-12 12:10:00,72.03,72.09,72.01,72.08,28076.0,40.6109,40.6447,40.5996,40.6391,28076.0
2017-12-12 12:15:00,72.08,72.08,71.98,72.03,41215.0,40.6391,40.6391,40.5827,40.6109,41215.0
2017-12-12 12:20:00,72.03,72.04,72.0,72.01,46278.0,40.6109,40.6165,40.594,40.5996,46278.0
2017-12-12 12:25:00,72.0,72.04,71.98,72.01,38006.0,40.594,40.6165,40.5827,40.5996,38006.0
2017-12-12 12:30:00,72.0,72.08,71.98,72.06,53623.0,40.594,40.6391,40.5827,40.6278,53623.0
2017-12-12 12:35:00,72.05,72.05,71.97,71.99,38328.0,40.6222,40.6222,40.5771,40.5883,38328.0
2017-12-12 12:40:00,71.98,72.01,71.92,71.97,50833.0,40.5827,40.5996,40.5489,40.5771,50833.0
2017-12-12 12:45:00,71.97,72.03,71.95,71.98,41806.0,40.5771,40.6109,40.5658,40.5827,41806.0
2017-12-12 12:50:00,71.98,72.01,71.98,72.0,28429.0,40.5827,40.5996,40.5827,40.594,28429.0
2017-12-12 12:55:00,71.99,72.0,71.95,71.98,41487.0,40.5883,40.594,40.5658,40.5827,41487.0
2017-12-12 13:00:00,71.97,72.0,71.96,71.99,53361.0,40.5771,40.594,40.5714,40.5883,53361.0
2017-12-12 13:05:00,72.0,72.04,71.99,72.02,72313.0,40.594,40.6165,40.5883,40.6053,72313.0
2017-12-12 13:10:00,72.02,72.03,71.98,72.02,57655.0,40.6053,40.6109,40.5827,40.6053,57655.0
2017-12-12 13:15:00,72.02,72.02,71.9,72.0,54467.0,40.6053,40.6053,40.5376,40.594,54467.0
2017-12-12 13:20:00,72.01,72.01,71.96,71.97,72948.0,40.5996,40.5996,40.5714,40.5771,72948.0
2017-12-12 13:25:00,71.97,72.0,71.96,71.98,56329.0,40.5771,40.594,40.5714,40.5827,56329.0
2017-12-12 13:30:00,71.98,72.02,71.98,72.0,37272.0,40.5827,40.6053,40.5827,40.594,37272.0
2017-12-12 13:35:00,72.01,72.01,71.93,71.97,59323.0,40.5996,40.5996,40.5545,40.5771,59323.0
2017-12-12 13:40:00,71.96,71.99,71.9,71.99,39261.0,40.5714,40.5883,40.5376,40.5883,39261.0
2017-12-12 13:45:00,71.99,71.99,71.91,71.94,50938.0,40.5883,40.5883,40.5432,40.5601,50938.0
2017-12-12 13:50:00,71.94,71.97,71.93,71.96,30673.0,40.5601,40.5771,40.5545,40.5714,30673.0
2017-12-12 13:55:00,71.95,72.0,71.91,71.92,138518.0,40.5658,40.594,40.5432,40.5489,138518.0
2017-12-12 14:00:00,71.92,71.96,71.88,71.91,34667.0,40.5489,40.5714,40.5263,40.5432,34667.0
2017-12-12 14:05:00,71.91,71.95,71.9,71.94,42866.0,40.5432,40.5658,40.5376,40.5601,42866.0
2017-12-12 14:10:00,71.94,71.95,71.85,71.85,37062.0,40.5601,40.5658,40.5094,40.5094,37062.0
2017-12-12 14:15:00,71.86,71.91,71.85,71.91,32023.0,40.515,40.5432,40.5094,40.5432,32023.0
2017-12-12 14:20:00,71.91,71.93,71.89,71.93,36460.0,40.5432,40.5545,40.532,40.5545,36460.0
2017-12-12 14:25:00,71.94,71.94,71.87,71.87,48376.0,40.5601,40.5601,40.5207,40.5207,48376.0
2017-12-12 14:30:00,71.86,71.87,71.83,71.87,23256.0,40.515,40.5207,40.4981,40.5207,23256.0
2017-12-12 14:35:00,71.87,71.87,71.82,71.83,28455.0,40.5207,40.5207,40.4925,40.4981,28455.0
2017-12-12 14:40:00,71.82,71.83,71.76,71.8,69133.0,40.4925,40.4981,40.4587,40.4812,69133.0
2017-12-12 14:45:00,71.8,71.85,71.79,71.84,39541.0,40.4812,40.5094,40.4756,40.5038,39541.0
2017-12-12 14:50:00,71.84,71.91,71.84,71.86,51861.0,40.5038,40.5432,40.5038,40.515,51861.0
2017-12-12 14:55:00,71.86,71.87,71.83,71.86,35305.0,40.515,40.5207,40.4981,40.515,35305.0
2017-12-12 15:00:00,71.87,71.87,71.79,71.81,41101.0,40.5207,40.5207,40.4756,40.4869,41101.0
2017-12-12 15:05:00,71.81,71.85,71.79,71.83,52698.0,40.4869,40.5094,40.4756,40.4981,52698.0
2017-12-12 15:10:00,71.83,71.83,71.79,71.82,60632.0,40.4981,40.4981,40.4756,40.4925,60632.0
2017-12-12 15:15:00,71.81,71.91,71.81,71.91,157739.0,40.4869,40.5432,40.4869,40.5432,157739.0
2017-12-12 15:20:00,71.9,71.92,71.85,71.9,144413.0,40.5376,40.5489,40.5094,40.5376,144413.0
2017-12-12 15:25:00,71.89,71.9,71.86,71.87,305009.0,40.532,40.5376,40.515,40.5207,305009.0
2017-12-12 15:30:00,71.87,71.9,71.83,71.85,135902.0,40.5207,40.5376,40.4981,40.5094,135902.0
2017-12-12 15:35:00,71.84,71.87,71.81,71.85,68281.0,40.5038,40.5207,40.4869,40.5094,68281.0
2017-12-12 15:40:00,71.86,71.87,71.8,71.81,144272.0,40.515,40.5207,40.4812,40.4869,144272.0
2017-12-12 15:45:00,71.8,71.81,71.76,71.78,103708.0,40.4812,40.4869,40.4587,40.4699,103708.0
2017-12-12 15:50:00,71.78,71.79,71.72,71.72,176213.0,40.4699,40.4756,40.4361,40.4361,176213.0
2017-12-12 15:55:00,71.72,71.8,71.69,71.73,527652.0,40.4361,40.4812,40.4192,40.4418,527652.0
2017-12-13 09:30:00,71.84,72.0,71.75,71.95,139847.0,40.5038,40.594,40.453,40.5658,139847.0
2017-12-13 09:35:00,71.94,72.19,71.88,72.09,111672.0,40.5601,40.7011,40.5263,40.6447,111672.0
2017-12-13 09:40:00,72.11,72.14,71.95,71.98,94992.0,40.656,40.6729,40.5658,40.5827,94992.0
2017-12-13 09:45:00,72.0,72.12,71.88,72.04,108469.0,40.594,40.6616,40.5263,40.6165,108469.0
2017-12-13 09:50:00,72.04,72.16,72.0,72.13,107743.0,40.6165,40.6842,40.594,40.6673,107743.0
2017-12-13 09:55:00,72.12,72.12,71.97,72.07,51148.0,40.6616,40.6616,40.5771,40.6334,51148.0
2017-12-13 10:00:00,72.09,72.11,71.97,72.0,40721.0,40.6447,40.656,40.5771,40.594,40721.0
2017-12-13 10:05:00,71.99,72.01,71.96,72.0,31008.0,40.5883,40.5996,40.5714,40.594,31008.0
2017-12-13 10:10:00,71.99,72.04,71.98,72.0,57842.0,40.5883,40.6165,40.5827,40.594,57842.0
2017-12-13 10:15:00,71.99,72.0,71.93,71.98,32920.0,40.5883,40.594,40.5545,40.5827,32920.0
2017-12-13 10:20:00,71.98,72.01,71.95,71.97,38874.0,40.5827,40.5996,40.5658,40.5771,38874.0
2017-12-13 10:25:00,71.98,72.08,71.98,72.0,164094.0,40.5827,40.6391,40.5827,40.594,164094.0
2017-12-13 10:30:00,72.0,72.04,71.96,71.98,53765.0,40.594,40.6165,40.5714,40.5827,53765.0
2017-12-13 10:35:00,71.98,72.0,71.95,71.99,37498.0,40.5827,40.594,40.5658,40.5883,37498.0
2017-12-13 10:40:00,72.0,72.05,71.96,71.96,50499.0,40.594,40.6222,40.5714,40.5714,50499.0
2017-12-13 10:45:00,71.96,72.0,71.94,71.98,31792.0,40.5714,40.594,40.5601,40.5827,31792.0
2017-12-13 10:50:00,71.98,72.0,71.96,71.98,30067.0,40.5827,40.594,40.5714,40.5827,30067.0
2017-12-13 10:55:00,71.98,72.0,71.93,71.95,30254.0,40.5827,40.594,40.5545,40.5658,30254.0
2017-12-13 11:00:00,71.94,71.98,71.94,71.94,27878.0,40.5601,40.5827,40.5601,40.5601,27878.0
2017-12-13 11:05:00,71.94,72.0,71.93,71.97,89669.0,40.5601,40.594,40.5545,40.5771,89669.0
2017-12-13 11:10:00,71.98,71.98,71.93,71.94,32396.0,40.5827,40.5827,40.5545,40.5601,32396.0
2017-12-13 11:15:00,71.93,71.96,71.93,71.96,23469.0,40.5545,40.5714,40.5545,40.5714,23469.0
2017-12-13 11:20:00,71.96,72.0,71.93,71.96,30644.0,40.5714,40.594,40.5545,40.5714,30644.0
2017-12-13 11:25:00,71.96,71.96,71.9,71.92,43095.0,40.5714,40.5714,40.5376,40.5489,43095.0
2017-12-13 11:30:00,71.93,71.98,71.91,71.97,38915.0,40.5545,40.5827,40.5432,40.5771,38915.0
2017-12-13 11:35:00,71.98,71.99,71.95,71.97,32731.0,40.5827,40.5883,40.5658,40.5771,32731.0
2017-12-13 11:40:00,71.97,72.0,71.95,71.95,38096.0,40.5771,40.594,40.5658,40.5658,38096.0
2017-12-13 11:45:00,71.96,71.96,71.94,71.95,18329.0,40.5714,40.5714,40.5601,40.5658,18329.0
2017-12-13 11:50:00,71.95,72.04,71.95,71.97,124258.0,40.5658,40.6165,40.5658,40.5771,124258.0
2017-12-13 11:55:00,71.96,72.0,71.94,71.99,29381.0,40.5714,40.594,40.5601,40.5883,29381.0
2017-12-13 12:00:00,71.99,72.02,71.94,71.98,67919.0,40.5883,40.6053,40.5601,40.5827,67919.0
2017-12-13 12:05:00,71.99,72.0,71.96,71.99,18913.0,40.5883,40.594,40.5714,40.5883,18913.0
2017-12-13 12:10:00,71.98,71.99,71.95,71.98,55885.0,40.5827,40.5883,40.5658,40.5827,55885.0
2017-12-13 12:15:00,71.97,72.0,71.97,71.99,18361.0,40.5771,40.594,40.5771,40.5883,18361.0
2017-12-13 12:20:00,72.0,72.02,71.96,71.97,23245.0,40.594,40.6053,40.5714,40.5771,23245.0
2017-12-13 12:25:00,71.97,72.03,71.96,72.0,20511.0,40.5771,40.6109,40.5714,40.594,20511.0
2017-12-13 12:30:00,72.0,72.01,71.97,71.99,17766.0,40.594,40.5996,40.5771,40.5883,17766.0
2017-12-13 12:35:00,72.0,72.04,71.99,72.0,39018.0,40.594,40.6165,40.5883,40.594,39018.0
2017-12-13 12:40:00,72.0,72.03,71.99,72.02,19420.0,40.594,40.6109,40.5883,40.6053,19420.0
2017-12-13 12:45:00,72.02,72.03,71.98,72.0,21697.0,40.6053,40.6109,40.5827,40.594,21697.0
2017-12-13 12:50:00,72.0,72.0,71.96,71.99,24026.0,40.594,40.594,40.5714,40.5883,24026.0
2017-12-13 12:55:00,71.98,72.01,71.97,72.0,26670.0,40.5827,40.5996,40.5771,40.594,26670.0
2017-12-13 13:00:00,71.99,72.06,71.99,72.05,26673.0,40.5883,40.6278,40.5883,40.6222,26673.0
2017-12-13 13:05:00,72.05,72.06,72.03,72.05,30228.0,40.6222,40.6278,40.6109,40.6222,30228.0
2017-12-13 13:10:00,72.05,72.05,72.01,72.01,85743.0,40.6222,40.6222,40.5996,40.5996,85743.0
2017-12-13 13:15:00,72.02,72.02,71.99,71.99,21307.0,40.6053,40.6053,40.5883,40.5883,21307.0
2017-12-13 13:20:00,71.99,72.02,71.98,72.0,60086.0,40.5883,40.6053,40.5827,40.594,60086.0
2017-12-13 13:25:00,72.01,72.03,71.98,72.0,23318.0,40.5996,40.6109,40.5827,40.594,23318.0
2017-12-13 13:30:00,71.99,72.01,71.97,71.98,29614.0,40.5883,40.5996,40.5771,40.5827,29614.0
2017-12-13 13:35:00,71.97,72.01,71.97,72.0,24219.0,40.5771,40.5996,40.5771,40.594,24219.0
2017-12-13 13:40:00,72.01,72.02,71.99,72.01,18283.0,40.5996,40.6053,40.5883,40.5996,18283.0
2017-12-13 13:45:00,72.01,72.06,72.0,72.02,30225.0,40.5996,40.6278,40.594,40.6053,30225.0
2017-12-13 13:50:00,72.02,72.05,72.01,72.03,18786.0,40.6053,40.6222,40.5996,40.6109,18786.0
2017-12-13 13:55:00,72.03,72.06,71.99,72.02,36638.0,40.6109,40.6278,40.5883,40.6053,36638.0
2017-12-13 14:00:00,72.03,72.27,71.99,72.11,67273.0,40.6109,40.7462,40.5883,40.656,67273.0
2017-12-13 14:05:00,72.1,72.21,72.03,72.17,49526.0,40.6504,40.7124,40.6109,40.6898,49526.0
2017-12-13 14:10:00,72.18,72.24,72.17,72.21,43417.0,40.6955,40.7293,40.6898,40.7124,43417.0
2017-12-13 14:15:00,72.22,72.31,72.19,72.31,47298.0,40.718,40.7688,40.7011,40.7688,47298.0
2017-12-13 14:20:00,72.3,72.31,72.24,72.26,35899.0,40.7631,40.7688,40.7293,40.7406,35899.0
2017-12-13 14:25:00,72.26,72.28,72.23,72.27,35857.0,40.7406,40.7518,40.7237,40.7462,35857.0
2017-12-13 14:30:00,72.27,72.33,72.27,72.32,36253.0,40.7462,40.78,40.7462,40.7744,36253.0
2017-12-13 14:35:00,72.32,72.39,72.31,72.38,51538.0,40.7744,40.8139,40.7688,40.8082,51538.0
2017-12-13 14:40:00,72.38,72.46,72.35,72.46,79608.0,40.8082,40.8533,40.7913,40.8533,79608.0
2017-12-13 14:45:00,72.46,72.58,72.45,72.58,103008.0,40.8533,40.921,40.8477,40.921,103008.0
2017-12-13 14:50:00,72.59,72.65,72.55,72.56,77540.0,40.9266,40.9605,40.9041,40.9097,77540.0
2017-12-13 14:55:00,72.56,72.58,72.41,72.54,125662.0,40.9097,40.921,40.8251,40.8984,125662.0
2017-12-13 15:00:00,72.54,72.57,72.51,72.53,49775.0,40.8984,40.9153,40.8815,40.8928,49775.0
2017-12-13 15:05:00,72.52,72.54,72.46,72.47,52070.0,40.8872,40.8984,40.8533,40.859,52070.0
2017-12-13 15:10:00,72.47,72.54,72.47,72.53,74974.0,40.859,40.8984,40.859,40.8928,74974.0
2017-12-13 15:15:00,72.54,72.55,72.46,72.47,54441.0,40.8984,40.9041,40.8533,40.859,54441.0
2017-12-13 15:20:00,72.46,72.52,72.44,72.46,66153.0,40.8533,40.8872,40.8421,40.8533,66153.0
2017-12-13 15:25:00,72.47,72.48,72.38,72.4,74573.0,40.859,40.8646,40.8082,40.8195,74573.0
2017-12-13 15:30:00,72.39,72.44,72.38,72.41,61935.0,40.8139,40.8421,40.8082,40.8251,61935.0
2017-12-13 15:35:00,72.41,72.42,72.33,72.33,71490.0,40.8251,40.8308,40.78,40.78,71490.0
2017-12-13 15:40:00,72.33,72.34,72.28,72.29,72998.0,40.78,40.7857,40.7518,40.7575,72998.0
2017-12-13 15:45:00,72.28,72.32,72.26,72.31,126332.0,40.7518,40.7744,40.7406,40.7688,126332.0
2017-12-13 15:50:00,72.31,72.36,72.25,72.28,170924.0,40.7688,40.7969,40.7349,40.7518,170924.0
2017-12-13 15:55:00,72.27,72.43,72.27,72.34,399056.0,40.7462,40.8364,40.7462,40.7857,399056.0
2017-12-14 09:30:00,72.15,72.42,72.04,72.39,104584.0,40.6785,40.8308,40.6165,40.8139,104584.0
2017-12-14 09:35:00,72.37,72.4,72.14,72.18,30664.0,40.8026,40.8195,40.6729,40.6955,30664.0
2017-12-14 09:40:00,72.17,72.18,72.06,72.06,39082.0,40.6898,40.6955,40.6278,40.6278,39082.0
2017-12-14 09:45:00,72.07,72.21,72.05,72.2,36565.0,40.6334,40.7124,40.6222,40.7067,36565.0
2017-12-14 09:50:00,72.22,72.27,72.15,72.16,44657.0,40.718,40.7462,40.6785,40.6842,44657.0
2017-12-14 09:55:00,72.16,72.25,72.14,72.21,32118.0,40.6842,40.7349,40.6729,40.7124,32118.0
2017-12-14 10:00:00,72.19,72.2,72.04,72.06,47338.0,40.7011,40.7067,40.6165,40.6278,47338.0
2017-12-14 10:05:00,72.06,72.17,72.05,72.16,29111.0,40.6278,40.6898,40.6222,40.6842,29111.0
2017-12-14 10:10:00,72.16,72.16,71.94,72.03,79930.0,40.6842,40.6842,40.5601,40.6109,79930.0
2017-12-14 10:15:00,72.03,72.16,72.03,72.13,41459.0,40.6109,40.6842,40.6109,40.6673,41459.0
2017-12-14 10:20:00,72.13,72.19,72.08,72.09,40662.0,40.6673,40.7011,40.6391,40.6447,40662.0
2017-12-14 10:25:00,72.09,72.17,72.06,72.06,46631.0,40.6447,40.6898,40.6278,40.6278,46631.0
2017-12-14 10:30:00,72.06,72.12,72.01,72.05,57909.0,40.6278,40.6616,40.5996,40.6222,57909.0
2017-12-14 10:35:00,72.03,72.19,72.03,72.12,36595.0,40.6109,40.7011,40.6109,40.6616,36595.0
2017-12-14 10:40:00,72.11,72.15,72.08,72.13,50234.0,40.656,40.6785,40.6391,40.6673,50234.0
2017-12-14 10:45:00,72.14,72.35,72.13,72.24,103541.0,40.6729,40.7913,40.6673,40.7293,103541.0
2017-12-14 10:50:00,72.22,72.24,72.16,72.2,43722.0,40.718,40.7293,40.6842,40.7067,43722.0
2017-12-14 10:55:00,72.2,72.23,72.13,72.17,35466.0,40.7067,40.7237,40.6673,40.6898,35466.0
2017-12-14 11:00:00,72.17,72.24,72.16,72.19,46153.0,40.6898,40.7293,40.6842,40.7011,46153.0
2017-12-14 11:05:00,72.19,72.24,72.18,72.22,37786.0,40.7011,40.7293,40.6955,40.718,37786.0
2017-12-14 11:10:00,72.22,72.24,72.15,72.15,21681.0,40.718,40.7293,40.6785,40.6785,21681.0
2017-12-14 11:15:00,72.15,72.21,72.15,72.18,30047.0,40.6785,40.7124,40.6785,40.6955,30047.0
2017-12-14 11:20:00,72.2,72.22,72.1,72.11,29535.0,40.7067,40.718,40.6504,40.656,29535.0
2017-12-14 11:25:00,72.11,72.13,72.08,72.09,36506.0,40.656,40.6673,40.6391,40.6447,36506.0
2017-12-14 11:30:00,72.09,72.13,72.07,72.12,25166.0,40.6447,40.6673,40.6334,40.6616,25166.0
2017-12-14 11:35:00,72.11,72.15,72.07,72.15,30825.0,40.656,40.6785,40.6334,40.6785,30825.0
2017-12-14 11:40:00,72.15,72.18,72.15,72.18,21185.0,40.6785,40.6955,40.6785,40.6955,21185.0
2017-12-14 11:45:00,72.18,72.18,72.11,72.15,31428.0,40.6955,40.6955,40.656,40.6785,31428.0
2017-12-14 11:50:00,72.15,72.16,72.11,72.14,31904.0,40.6785,40.6842,40.656,40.6729,31904.0
2017-12-14 11:55:00,72.14,72.17,72.09,72.13,29782.0,40.6729,40.6898,40.6447,40.6673,29782.0
2017-12-14 12:00:00,72.13,72.3,72.13,72.29,87864.0,40.6673,40.7631,40.6673,40.7575,87864.0
2017-12-14 12:05:00,72.29,72.29,72.2,72.21,48554.0,40.7575,40.7575,40.7067,40.7124,48554.0
2017-12-14 12:10:00,72.22,72.24,72.14,72.24,34469.0,40.718,40.7293,40.6729,40.7293,34469.0
2017-12-14 12:15:00,72.24,72.33,72.22,72.32,46050.0,40.7293,40.78,40.718,40.7744,46050.0
2017-12-14 12:20:00,72.33,72.34,72.29,72.31,34348.0,40.78,40.7857,40.7575,40.7688,34348.0
2017-12-14 12:25:00,72.31,72.34,72.3,72.34,44053.0,40.7688,40.7857,40.7631,40.7857,44053.0
2017-12-14 12:30:00,72.33,72.37,72.32,72.33,54901.0,40.78,40.8026,40.7744,40.78,54901.0
2017-12-14 12:35:00,72.32,72.43,72.3,72.39,105677.0,40.7744,40.8364,40.7631,40.8139,105677.0
2017-12-14 12:40:00,72.39,72.64,72.38,72.62,274844.0,40.8139,40.9548,40.8082,40.9435,274844.0
2017-12-14 12:45:00,72.63,72.67,72.53,72.56,86778.0,40.9492,40.9717,40.8928,40.9097,86778.0
2017-12-14 12:50:00,72.57,72.6,72.51,72.51,50501.0,40.9153,40.9323,40.8815,40.8815,50501.0
2017-12-14 12:55:00,72.51,72.53,72.48,72.51,40101.0,40.8815,40.8928,40.8646,40.8815,40101.0
2017-12-14 13:00:00,72.51,72.55,72.46,72.54,46284.0,40.8815,40.9041,40.8533,40.8984,46284.0
2017-12-14 13:05:00,72.55,72.58,72.54,72.56,30274.0,40.9041,40.921,40.8984,40.9097,30274.0
2017-12-14 13:10:00,72.57,72.58,72.48,72.49,77421.0,40.9153,40.921,40.8646,40.8702,77421.0
2017-12-14 13:15:00,72.49,72.6,72.48,72.48,51107.0,40.8702,40.9323,40.8646,40.8646,51107.0
2017-12-14 13:20:00,72.48,72.49,72.44,72.47,35574.0,40.8646,40.8702,40.8421,40.859,35574.0
2017-12-14 13:25:00,72.47,72.49,72.42,72.47,36042.0,40.859,40.8702,40.8308,40.859,36042.0
2017-12-14 13:30:00,72.47,72.5,72.43,72.44,48017.0,40.859,40.8759,40.8364,40.8421,48017.0
2017-12-14 13:35:00,72.44,72.46,72.4,72.41,31424.0,40.8421,40.8533,40.8195,40.8251,31424.0
2017-12-14 13:40:00,72.41,72.41,72.32,72.39,56947.0,40.8251,40.8251,40.7744,40.8139,56947.0
2017-12-14 13:45:00,72.4,72.4,72.35,72.39,26280.0,40.8195,40.8195,40.7913,40.8139,26280.0
2017-12-14 13:50:00,72.4,72.4,72.32,72.34,35484.0,40.8195,40.8195,40.7744,40.7857,35484.0
2017-12-14 13:55:00,72.34,72.35,72.29,72.3,36293.0,40.7857,40.7913,40.7575,40.7631,36293.0
2017-12-14 14:00:00,72.31,72.37,72.3,72.36,24230.0,40.7688,40.8026,40.7631,40.7969,24230.0
2017-12-14 14:05:00,72.35,72.41,72.34,72.39,36374.0,40.7913,40.8251,40.7857,40.8139,36374.0
2017-12-14 14:10:00,72.39,72.4,72.36,72.37,25882.0,40.8139,40.8195,40.7969,40.8026,25882.0
2017-12-14 14:15:00,72.37,72.37,72.33,72.35,37120.0,40.8026,40.8026,40.78,40.7913,37120.0
2017-12-14 14:20:00,72.34,72.35,72.25,72.26,106375.0,40.7857,40.7913,40.7349,40.7406,106375.0
2017-12-14 14:25:00,72.27,72.28,72.24,72.27,180268.0,40.7462,40.7518,40.7293,40.7462,180268.0
2017-12-14 14:30:00,72.26,72.27,72.22,72.24,78106.0,40.7406,40.7462,40.718,40.7293,78106.0
2017-12-14 14:35:00,72.23,72.3,72.16,72.17,399667.0,40.7237,40.7631,40.6842,40.6898,399667.0
2017-12-14 14:40:00,72.17,72.17,72.01,72.06,85355.0,40.6898,40.6898,40.5996,40.6278,85355.0
2017-12-14 14:45:00,72.06,72.13,72.05,72.11,32644.0,40.6278,40.6673,40.6222,40.656,32644.0
2017-12-14 14:50:00,72.12,72.17,72.11,72.13,46164.0,40.6616,40.6898,40.656,40.6673,46164.0
2017-12-14 14:55:00,72.14,72.16,72.12,72.14,60526.0,40.6729,40.6842,40.6616,40.6729,60526.0
2017-12-14 15:00:00,72.14,72.22,71.87,72.11,267212.0,40.6729,40.718,40.5207,40.656,267212.0
2017-12-14 15:05:00,72.11,72.11,71.12,71.72,669381.0,40.656,40.656,40.0978,40.4361,669381.0
2017-12-14 15:10:00,71.72,72.05,71.48,71.94,408145.0,40.4361,40.6222,40.3008,40.5601,408145.0
2017-12-14 15:15:00,71.89,71.98,71.8,71.92,174034.0,40.532,40.5827,40.4812,40.5489,174034.0
2017-12-14 15:20:00,71.92,72.04,71.92,71.94,134421.0,40.5489,40.6165,40.5489,40.5601,134421.0
2017-12-14 15:25:00,71.94,71.99,71.86,71.93,66167.0,40.5601,40.5883,40.515,40.5545,66167.0
2017-12-14 15:30:00,71.92,72.03,71.86,71.98,114743.0,40.5489,40.6109,40.515,40.5827,114743.0
2017-12-14 15:35:00,71.98,72.01,71.93,71.98,134071.0,40.5827,40.5996,40.5545,40.5827,134071.0
2017-12-14 15:40:00,71.98,72.0,71.92,71.93,148556.0,40.5827,40.594,40.5489,40.5545,148556.0
2017-12-14 15:45:00,71.94,71.94,71.84,71.87,150096.0,40.5601,40.5601,40.5038,40.5207,150096.0
2017-12-14 15:50:00,71.86,71.9,71.77,71.84,161004.0,40.515,40.5376,40.4643,40.5038,161004.0
2017-12-14 15:55:00,71.85,71.9,71.78,71.81,485252.0,40.5094,40.5376,40.4699,40.4869,485252.0
2017-12-15 09:30:00,72.05,72.35,72.05,72.17,2605397.0,40.6222,40.7913,40.6222,40.6898,2605397.0
2017-12-15 09:35:00,72.2,72.24,72.07,72.16,253306.0,40.7067,40.7293,40.6334,40.6842,253306.0
2017-12-15 09:40:00,72.17,72.19,71.99,72.02,104042.0,40.6898,40.7011,40.5883,40.6053,104042.0
2017-12-15 09:45:00,72.03,72.09,71.93,71.94,69586.0,40.6109,40.6447,40.5545,40.5601,69586.0
2017-12-15 09:50:00,71.94,71.97,71.78,71.81,50992.0,40.5601,40.5771,40.4699,40.4869,50992.0
2017-12-15 09:55:00,71.82,71.87,71.76,71.8,51663.0,40.4925,40.5207,40.4587,40.4812,51663.0
2017-12-15 10:00:00,71.8,71.84,71.69,71.73,99377.0,40.4812,40.5038,40.4192,40.4418,99377.0
2017-12-15 10:05:00,71.73,71.76,71.58,71.65,56947.0,40.4418,40.4587,40.3572,40.3966,56947.0
2017-12-15 10:10:00,71.65,71.73,71.56,71.72,80468.0,40.3966,40.4418,40.3459,40.4361,80468.0
2017-12-15 10:15:00,71.72,72.0,71.69,71.95,68378.0,40.4361,40.594,40.4192,40.5658,68378.0
2017-12-15 10:20:00,71.94,72.08,71.9,72.01,84263.0,40.5601,40.6391,40.5376,40.5996,84263.0
2017-12-15 10:25:00,72.02,72.02,71.9,71.94,148100.0,40.6053,40.6053,40.5376,40.5601,148100.0
2017-12-15 10:30:00,71.94,71.98,71.9,71.95,40706.0,40.5601,40.5827,40.5376,40.5658,40706.0
2017-12-15 10:35:00,71.96,71.97,71.88,71.91,63051.0,40.5714,40.5771,40.5263,40.5432,63051.0
2017-12-15 10:40:00,71.9,72.06,71.9,72.05,50271.0,40.5376,40.6278,40.5376,40.6222,50271.0
2017-12-15 10:45:00,72.05,72.1,72.01,72.02,39187.0,40.6222,40.6504,40.5996,40.6053,39187.0
2017-12-15 10:50:00,72.03,72.05,71.96,71.99,33032.0,40.6109,40.6222,40.5714,40.5883,33032.0
2017-12-15 10:55:00,72.0,72.04,71.96,71.98,35199.0,40.594,40.6165,40.5714,40.5827,35199.0
2017-12-15 11:00:00,71.98,72.0,71.95,71.99,19771.0,40.5827,40.594,40.5658,40.5883,19771.0
2017-12-15 11:05:00,72.0,72.01,71.98,72.0,26087.0,40.594,40.5996,40.5827,40.594,26087.0
2017-12-15 11:10:00,72.0,72.01,71.97,71.98,33063.0,40.594,40.5996,40.5771,40.5827,33063.0
2017-12-15 11:15:00,71.98,72.04,71.98,72.04,24627.0,40.5827,40.6165,40.5827,40.6165,24627.0
2017-12-15 11:20:00,72.04,72.1,71.99,71.99,61415.0,40.6165,40.6504,40.5883,40.5883,61415.0
2017-12-15 11:25:00,71.99,72.06,71.98,72.04,213672.0,40.5883,40.6278,40.5827,40.6165,213672.0
2017-12-15 11:30:00,72.05,72.09,72.03,72.06,51063.0,40.6222,40.6447,40.6109,40.6278,51063.0
2017-12-15 11:35:00,72.07,72.08,72.02,72.03,33166.0,40.6334,40.6391,40.6053,40.6109,33166.0
2017-12-15 11:40:00,72.03,72.03,71.95,71.97,67608.0,40.6109,40.6109,40.5658,40.5771,67608.0
2017-12-15 11:45:00,71.97,72.02,71.94,71.97,30275.0,40.5771,40.6053,40.5601,40.5771,30275.0
2017-12-15 11:50:00,71.97,72.0,71.92,71.97,42152.0,40.5771,40.594,40.5489,40.5771,42152.0
2017-12-15 11:55:00,71.97,72.06,71.97,72.05,34630.0,40.5771,40.6278,40.5771,40.6222,34630.0
2017-12-15 12:00:00,72.04,72.06,72.03,72.03,53281.0,40.6165,40.6278,40.6109,40.6109,53281.0
2017-12-15 12:05:00,72.03,72.05,72.0,72.02,69317.0,40.6109,40.6222,40.594,40.6053,69317.0
2017-12-15 12:10:00,72.03,72.04,72.02,72.03,25234.0,40.6109,40.6165,40.6053,40.6109,25234.0
2017-12-15 12:15:00,72.03,72.04,71.97,72.03,24536.0,40.6109,40.6165,40.5771,40.6109,24536.0
2017-12-15 12:20:00,72.03,72.04,72.0,72.01,18763.0,40.6109,40.6165,40.594,40.5996,18763.0
2017-12-15 12:25:00,72.01,72.04,71.95,72.03,73938.0,40.5996,40.6165,40.5658,40.6109,73938.0
2017-12-15 12:30:00,72.03,72.04,71.98,72.0,31911.0,40.6109,40.6165,40.5827,40.594,31911.0
2017-12-15 12:35:00,71.99,72.0,71.95,71.96,19294.0,40.5883,40.594,40.5658,40.5714,19294.0
2017-12-15 12:40:00,71.97,72.0,71.95,71.98,21843.0,40.5771,40.594,40.5658,40.5827,21843.0
2017-12-15 12:45:00,71.98,71.98,71.89,71.92,23654.0,40.5827,40.5827,40.532,40.5489,23654.0
2017-12-15 12:50:00,71.91,71.92,71.85,71.87,19192.0,40.5432,40.5489,40.5094,40.5207,19192.0
2017-12-15 12:55:00,71.86,71.91,71.84,71.88,39675.0,40.515,40.5432,40.5038,40.5263,39675.0
2017-12-15 13:00:00,71.88,71.89,71.75,71.76,72926.0,40.5263,40.532,40.453,40.4587,72926.0
2017-12-15 13:05:00,71.75,71.85,71.73,71.8,102095.0,40.453,40.5094,40.4418,40.4812,102095.0
2017-12-15 13:10:00,71.8,71.86,71.76,71.82,52214.0,40.4812,40.515,40.4587,40.4925,52214.0
2017-12-15 13:15:00,71.84,71.86,71.77,71.84,28785.0,40.5038,40.515,40.4643,40.5038,28785.0
2017-12-15 13:20:00,71.84,71.84,71.79,71.82,24773.0,40.5038,40.5038,40.4756,40.4925,24773.0
2017-12-15 13:25:00,71.81,71.83,71.79,71.81,16307.0,40.4869,40.4981,40.4756,40.4869,16307.0
2017-12-15 13:30:00,71.8,71.85,71.8,71.85,29509.0,40.4812,40.5094,40.4812,40.5094,29509.0
2017-12-15 13:35:00,71.84,71.9,71.84,71.89,18241.0,40.5038,40.5376,40.5038,40.532,18241.0
2017-12-15 13:40:00,71.9,71.91,71.86,71.88,20827.0,40.5376,40.5432,40.515,40.5263,20827.0
2017-12-15 13:45:00,71.89,71.89,71.84,71.87,17622.0,40.532,40.532,40.5038,40.5207,17622.0
2017-12-15 13:50:00,71.87,71.88,71.79,71.81,32057.0,40.5207,40.5263,40.4756,40.4869,32057.0
2017-12-15 13:55:00,71.81,71.83,71.79,71.81,36125.0,40.4869,40.4981,40.4756,40.4869,36125.0
2017-12-15 14:00:00,71.81,71.82,71.74,71.8,64936.0,40.4869,40.4925,40.4474,40.4812,64936.0
2017-12-15 14:05:00,71.79,71.81,71.76,71.81,34957.0,40.4756,40.4869,40.4587,40.4869,34957.0
2017-12-15 14:10:00,71.82,71.84,71.77,71.79,38357.0,40.4925,40.5038,40.4643,40.4756,38357.0
2017-12-15 14:15:00,71.8,71.82,71.78,71.79,40465.0,40.4812,40.4925,40.4699,40.4756,40465.0
2017-12-15 14:20:00,71.78,71.86,71.78,71.84,64732.0,40.4699,40.515,40.4699,40.5038,64732.0
2017-12-15 14:25:00,71.84,71.85,71.79,71.83,28055.0,40.5038,40.5094,40.4756,40.4981,28055.0
2017-12-15 14:30:00,71.83,71.86,71.8,71.84,30146.0,40.4981,40.515,40.4812,40.5038,30146.0
2017-12-15 14:35:00,71.85,71.87,71.81,71.84,46025.0,40.5094,40.5207,40.4869,40.5038,46025.0
2017-12-15 14:40:00,71.84,71.86,71.79,71.82,31228.0,40.5038,40.515,40.4756,40.4925,31228.0
2017-12-15 14:45:00,71.81,71.86,71.8,71.85,48202.0,40.4869,40.515,40.4812,40.5094,48202.0
2017-12-15 14:50:00,71.84,71.86,71.82,71.85,46114.0,40.5038,40.515,40.4925,40.5094,46114.0
2017-12-15 14:55:00,71.85,71.89,71.83,71.86,65485.0,40.5094,40.532,40.4981,40.515,65485.0
2017-12-15 15:00:00,71.87,71.88,71.75,71.79,140148.0,40.5207,40.5263,40.453,40.4756,140148.0
2017-12-15 15:05:00,71.78,71.8,71.77,71.79,28926.0,40.4699,40.4812,40.4643,40.4756,28926.0
2017-12-15 15:10:00,71.79,71.8,71.77,71.79,89455.0,40.4756,40.4812,40.4643,40.4756,89455.0
2017-12-15 15:15:00,71.8,71.81,71.78,71.79,48815.0,40.4812,40.4869,40.4699,40.4756,48815.0
2017-12-15 15:20:00,71.8,71.82,71.78,71.8,114485.0,40.4812,40.4925,40.4699,40.4812,114485.0
2017-12-15 15:25:00,71.8,71.8,71.75,71.76,84180.0,40.4812,40.4812,40.453,40.4587,84180.0
2017-12-15 15:30:00,71.76,71.78,71.68,71.72,206448.0,40.4587,40.4699,40.4136,40.4361,206448.0
2017-12-15 15:35:00,71.72,71.77,71.71,71.75,84661.0,40.4361,40.4643,40.4305,40.453,84661.0
2017-12-15 15:40:00,71.75,71.77,71.7,71.76,129976.0,40.453,40.4643,40.4248,40.4587,129976.0
2017-12-15 15:45:00,71.78,71.81,71.66,71.67,182131.0,40.4699,40.4869,40.4023,40.4079,182131.0
2017-12-15 15:50:00,71.67,71.71,71.6,71.66,161157.0,40.4079,40.4305,40.3685,40.4023,161157.0
2017-12-15 15:55:00,71.66,71.68,71.57,71.67,379514.0,40.4023,40.4136,40.3515,40.4079,379514.0
2017-12-18 09:30:00,71.78,72.08,71.77,71.84,211719.0,40.4699,40.6391,40.4643,40.5038,211719.0
2017-12-18 09:35:00,71.8,72.39,71.8,72.39,118617.0,40.4812,40.8139,40.4812,40.8139,118617.0
2017-12-18 09:40:00,72.4,72.42,72.07,72.37,291462.0,40.8195,40.8308,40.6334,40.8026,291462.0
2017-12-18 09:45:00,72.38,72.51,72.34,72.4,107914.0,40.8082,40.8815,40.7857,40.8195,107914.0
2017-12-18 09:50:00,72.42,72.44,72.24,72.27,50350.0,40.8308,40.8421,40.7293,40.7462,50350.0
2017-12-18 09:55:00,72.27,72.35,72.22,72.33,98931.0,40.7462,40.7913,40.718,40.78,98931.0
2017-12-18 10:00:00,72.34,72.38,72.04,72.07,105116.0,40.7857,40.8082,40.6165,40.6334,105116.0
2017-12-18 10:05:00,72.07,72.08,71.94,71.96,72982.0,40.6334,40.6391,40.5601,40.5714,72982.0
2017-12-18 10:10:00,71.95,72.07,71.93,72.06,62700.0,40.5658,40.6334,40.5545,40.6278,62700.0
2017-12-18 10:15:00,72.06,72.09,71.97,71.97,63382.0,40.6278,40.6447,40.5771,40.5771,63382.0
2017-12-18 10:20:00,71.97,72.05,71.97,72.02,110515.0,40.5771,40.6222,40.5771,40.6053,110515.0
2017-12-18 10:25:00,72.02,72.04,72.01,72.03,92985.0,40.6053,40.6165,40.5996,40.6109,92985.0
2017-12-18 10:30:00,72.03,72.04,71.95,72.0,56333.0,40.6109,40.6165,40.5658,40.594,56333.0
2017-12-18 10:35:00,72.0,72.01,71.95,72.0,50108.0,40.594,40.5996,40.5658,40.594,50108.0
2017-12-18 10:40:00,72.01,72.02,71.93,71.94,42014.0,40.5996,40.6053,40.5545,40.5601,42014.0
2017-12-18 10:45:00,71.93,71.99,71.91,71.98,39498.0,40.5545,40.5883,40.5432,40.5827,39498.0
2017-12-18 10:50:00,71.98,72.02,71.96,72.0,50912.0,40.5827,40.6053,40.5714,40.594,50912.0
2017-12-18 10:55:00,72.0,72.11,71.98,72.1,56313.0,40.594,40.656,40.5827,40.6504,56313.0
2017-12-18 11:00:00,72.1,72.24,72.1,72.23,62647.0,40.6504,40.7293,40.6504,40.7237,62647.0
2017-12-18 11:05:00,72.23,72.26,72.13,72.14,145595.0,40.7237,40.7406,40.6673,40.6729,145595.0
2017-12-18 11:10:00,72.14,72.15,72.02,72.02,50505.0,40.6729,40.6785,40.6053,40.6053,50505.0
2017-12-18 11:15:00,72.01,72.01,71.74,71.84,495444.0,40.5996,40.5996,40.4474,40.5038,495444.0
2017-12-18 11:20:00,71.83,72.04,71.83,72.03,75756.0,40.4981,40.6165,40.4981,40.6109,75756.0
2017-12-18 11:25:00,72.03,72.13,72.02,72.12,67064.0,40.6109,40.6673,40.6053,40.6616,67064.0
2017-12-18 11:30:00,72.12,72.31,72.12,72.28,64945.0,40.6616,40.7688,40.6616,40.7518,64945.0
2017-12-18 11:35:00,72.27,72.27,72.18,72.27,74232.0,40.7462,40.7462,40.6955,40.7462,74232.0
2017-12-18 11:40:00,72.27,72.3,72.2,72.28,55173.0,40.7462,40.7631,40.7067,40.7518,55173.0
2017-12-18 11:45:00,72.28,72.34,72.26,72.33,49414.0,40.7518,40.7857,40.7406,40.78,49414.0
2017-12-18 11:50:00,72.32,72.34,72.28,72.33,43584.0,40.7744,40.7857,40.7518,40.78,43584.0
2017-12-18 11:55:00,72.33,72.4,72.33,72.34,52975.0,40.78,40.8195,40.78,40.7857,52975.0
2017-12-18 12:00:00,72.34,72.4,72.33,72.38,42535.0,40.7857,40.8195,40.78,40.8082,42535.0
2017-12-18 12:05:00,72.39,72.4,72.36,72.4,50974.0,40.8139,40.8195,40.7969,40.8195,50974.0
2017-12-18 12:10:00,72.4,72.48,72.38,72.47,33797.0,40.8195,40.8646,40.8082,40.859,33797.0
2017-12-18 12:15:00,72.46,72.48,72.4,72.44,42174.0,40.8533,40.8646,40.8195,40.8421,42174.0
2017-12-18 12:20:00,72.44,72.46,72.42,72.43,52624.0,40.8421,40.8533,40.8308,40.8364,52624.0
2017-12-18 12:25:00,72.43,72.43,72.37,72.37,41167.0,40.8364,40.8364,40.8026,40.8026,41167.0
2017-12-18 12:30:00,72.38,72.39,72.33,72.34,29944.0,40.8082,40.8139,40.78,40.7857,29944.0
2017-12-18 12:35:00,72.34,72.35,72.31,72.34,64559.0,40.7857,40.7913,40.7688,40.7857,64559.0
2017-12-18 12:40:00,72.34,72.39,72.33,72.33,79403.0,40.7857,40.8139,40.78,40.78,79403.0
2017-12-18 12:45:00,72.34,72.35,72.32,72.34,34699.0,40.7857,40.7913,40.7744,40.7857,34699.0
2017-12-18 12:50:00,72.34,72.44,72.33,72.44,42506.0,40.7857,40.8421,40.78,40.8421,42506.0
2017-12-18 12:55:00,72.44,72.52,72.43,72.48,64513.0,40.8421,40.8872,40.8364,40.8646,64513.0
2017-12-18 13:00:00,72.47,72.48,72.44,72.47,26120.0,40.859,40.8646,40.8421,40.859,26120.0
2017-12-18 13:05:00,72.48,72.57,72.48,72.56,31612.0,40.8646,40.9153,40.8646,40.9097,31612.0
2017-12-18 13:10:00,72.56,72.58,72.53,72.55,18414.0,40.9097,40.921,40.8928,40.9041,18414.0
2017-12-18 13:15:00,72.55,72.57,72.49,72.49,32783.0,40.9041,40.9153,40.8702,40.8702,32783.0
2017-12-18 13:20:00,72.5,72.55,72.48,72.49,30825.0,40.8759,40.9041,40.8646,40.8702,30825.0
2017-12-18 13:25:00,72.5,72.51,72.44,72.45,27103.0,40.8759,40.8815,40.8421,40.8477,27103.0
2017-12-18 13:30:00,72.45,72.47,72.44,72.46,26854.0,40.8477,40.859,40.8421,40.8533,26854.0
2017-12-18 13:35:00,72.46,72.49,72.42,72.44,36566.0,40.8533,40.8702,40.8308,40.8421,36566.0
2017-12-18 13:40:00,72.43,72.47,72.42,72.44,19970.0,40.8364,40.859,40.8308,40.8421,19970.0
2017-12-18 13:45:00,72.44,72.44,72.4,72.41,24313.0,40.8421,40.8421,40.8195,40.8251,24313.0
2017-12-18 13:50:00,72.42,72.44,72.4,72.44,39821.0,40.8308,40.8421,40.8195,40.8421,39821.0
2017-12-18 13:55:00,72.44,72.51,72.44,72.5,45753.0,40.8421,40.8815,40.8421,40.8759,45753.0
2017-12-18 14:00:00,72.51,72.54,72.47,72.48,41823.0,40.8815,40.8984,40.859,40.8646,41823.0
2017-12-18 14:05:00,72.48,72.5,72.4,72.42,31851.0,40.8646,40.8759,40.8195,40.8308,31851.0
2017-12-18 14:10:00,72.42,72.46,72.42,72.42,43812.0,40.8308,40.8533,40.8308,40.8308,43812.0
2017-12-18 14:15:00,72.42,72.47,72.42,72.45,34316.0,40.8308,40.859,40.8308,40.8477,34316.0
2017-12-18 14:20:00,72.45,72.46,72.43,72.45,27789.0,40.8477,40.8533,40.8364,40.8477,27789.0
2017-12-18 14:25:00,72.45,72.52,72.45,72.51,32901.0,40.8477,40.8872,40.8477,40.8815,32901.0
2017-12-18 14:30:00,72.51,72.55,72.5,72.5,35857.0,40.8815,40.9041,40.8759,40.8759,35857.0
2017-12-18 14:35:00,72.51,72.54,72.49,72.54,21120.0,40.8815,40.8984,40.8702,40.8984,21120.0
2017-12-18 14:40:00,72.53,72.54,72.49,72.53,30119.0,40.8928,40.8984,40.8702,40.8928,30119.0
2017-12-18 14:45:00,72.52,72.53,72.47,72.51,37010.0,40.8872,40.8928,40.859,40.8815,37010.0
2017-12-18 14:50:00,72.51,72.51,72.44,72.46,26518.0,40.8815,40.8815,40.8421,40.8533,26518.0
2017-12-18 14:55:00,72.46,72.54,72.44,72.54,44334.0,40.8533,40.8984,40.8421,40.8984,44334.0
2017-12-18 15:00:00,72.53,72.6,72.53,72.55,41158.0,40.8928,40.9323,40.8928,40.9041,41158.0
2017-12-18 15:05:00,72.56,72.65,72.55,72.63,70140.0,40.9097,40.9605,40.9041,40.9492,70140.0
2017-12-18 15:10:00,72.63,72.63,72.6,72.62,44853.0,40.9492,40.9492,40.9323,40.9435,44853.0
2017-12-18 15:15:00,72.63,72.64,72.61,72.62,55035.0,40.9492,40.9548,40.9379,40.9435,55035.0
2017-12-18 15:20:00,72.61,72.61,72.55,72.56,56504.0,40.9379,40.9379,40.9041,40.9097,56504.0
2017-12-18 15:25:00,72.56,72.62,72.56,72.58,52904.0,40.9097,40.9435,40.9097,40.921,52904.0
2017-12-18 15:30:00,72.58,72.58,72.55,72.57,79715.0,40.921,40.921,40.9041,40.9153,79715.0
2017-12-18 15:35:00,72.58,72.7,72.57,72.68,112753.0,40.921,40.9886,40.9153,40.9774,112753.0
2017-12-18 15:40:00,72.68,72.69,72.65,72.67,103827.0,40.9774,40.983,40.9605,40.9717,103827.0
2017-12-18 15:45:00,72.67,72.78,72.67,72.72,221007.0,40.9717,41.0337,40.9717,40.9999,221007.0
2017-12-18 15:50:00,72.71,72.73,72.67,72.7,231735.0,40.9943,41.0056,40.9717,40.9886,231735.0
2017-12-18 15:55:00,72.69,72.72,72.57,72.66,566771.0,40.983,40.9999,40.9153,40.9661,566771.0
2017-12-19 09:30:00,73.89,74.14,73.45,73.46,565956.0,41.6596,41.8005,41.4115,41.4171,565956.0
2017-12-19 09:35:00,73.5,73.8,73.32,73.78,276954.0,41.4397,41.6088,41.3382,41.5976,276954.0
2017-12-19 09:40:00,73.8,74.09,73.67,73.93,165018.0,41.6088,41.7723,41.5355,41.6821,165018.0
2017-12-19 09:45:00,73.94,74.09,73.82,74.04,124485.0,41.6878,41.7723,41.6201,41.7441,124485.0
2017-12-19 09:50:00,74.03,74.29,73.82,73.83,141960.0,41.7385,41.8851,41.6201,41.6257,141960.0
2017-12-19 09:55:00,73.82,73.87,73.69,73.82,88467.0,41.6201,41.6483,41.5468,41.6201,88467.0
2017-12-19 10:00:00,73.82,73.9,73.77,73.81,115634.0,41.6201,41.6652,41.5919,41.6145,115634.0
2017-12-19 10:05:00,73.8,73.87,73.7,73.77,116948.0,41.6088,41.6483,41.5524,41.5919,116948.0
2017-12-19 10:10:00,73.78,73.78,73.69,73.7,94057.0,41.5976,41.5976,41.5468,41.5524,94057.0
2017-12-19 10:15:00,73.7,73.86,73.69,73.85,94636.0,41.5524,41.6427,41.5468,41.637,94636.0
2017-12-19 10:20:00,73.85,73.99,73.82,73.97,84259.0,41.637,41.716,41.6201,41.7047,84259.0
2017-12-19 10:25:00,73.96,74.06,73.91,74.0,98647.0,41.699,41.7554,41.6708,41.7216,98647.0
2017-12-19 10:30:00,73.99,74.02,73.9,73.94,73731.0,41.716,41.7329,41.6652,41.6878,73731.0
2017-12-19 10:35:00,73.93,74.0,73.87,73.89,72089.0,41.6821,41.7216,41.6483,41.6596,72089.0
2017-12-19 10:40:00,73.9,74.07,73.88,74.06,84648.0,41.6652,41.7611,41.6539,41.7554,84648.0
2017-12-19 10:45:00,74.05,74.06,73.97,74.03,81284.0,41.7498,41.7554,41.7047,41.7385,81284.0
2017-12-19 10:50:00,74.04,74.06,73.98,74.04,58512.0,41.7441,41.7554,41.7103,41.7441,58512.0
2017-12-19 10:55:00,74.05,74.13,74.02,74.1,76667.0,41.7498,41.7949,41.7329,41.778,76667.0
2017-12-19 11:00:00,74.11,74.19,74.09,74.1,52426.0,41.7836,41.8287,41.7723,41.778,52426.0
2017-12-19 11:05:00,74.11,74.14,74.07,74.09,57106.0,41.7836,41.8005,41.7611,41.7723,57106.0
2017-12-19 11:10:00,74.09,74.17,74.06,74.14,60838.0,41.7723,41.8174,41.7554,41.8005,60838.0
2017-12-19 11:15:00,74.14,74.15,74.04,74.09,61628.0,41.8005,41.8062,41.7441,41.7723,61628.0
2017-12-19 11:20:00,74.09,74.19,74.08,74.18,90353.0,41.7723,41.8287,41.7667,41.8231,90353.0
2017-12-19 11:25:00,74.17,74.18,74.13,74.13,63596.0,41.8174,41.8231,41.7949,41.7949,63596.0
2017-12-19 11:30:00,74.13,74.21,74.09,74.21,68664.0,41.7949,41.84,41.7723,41.84,68664.0
2017-12-19 11:35:00,74.21,74.21,74.15,74.19,47375.0,41.84,41.84,41.8062,41.8287,47375.0
2017-12-19 11:40:00,74.18,74.2,74.08,74.19,53504.0,41.8231,41.8343,41.7667,41.8287,53504.0
2017-12-19 11:45:00,74.19,74.19,74.08,74.17,49261.0,41.8287,41.8287,41.7667,41.8174,49261.0
2017-12-19 11:50:00,74.18,74.21,74.14,74.2,51252.0,41.8231,41.84,41.8005,41.8343,51252.0
2017-12-19 11:55:00,74.2,74.22,74.11,74.14,59961.0,41.8343,41.8456,41.7836,41.8005,59961.0
2017-12-19 12:00:00,74.14,74.21,74.13,74.18,56499.0,41.8005,41.84,41.7949,41.8231,56499.0
2017-12-19 12:05:00,74.18,74.2,74.14,74.18,67266.0,41.8231,41.8343,41.8005,41.8231,67266.0
2017-12-19 12:10:00,74.17,74.18,74.1,74.15,56728.0,41.8174,41.8231,41.778,41.8062,56728.0
2017-12-19 12:15:00,74.15,74.26,74.1,74.22,91820.0,41.8062,41.8682,41.778,41.8456,91820.0
2017-12-19 12:20:00,74.23,74.28,74.2,74.25,64349.0,41.8513,41.8795,41.8343,41.8625,64349.0
2017-12-19 12:25:00,74.26,74.38,74.25,74.37,58180.0,41.8682,41.9358,41.8625,41.9302,58180.0
2017-12-19 12:30:00,74.36,74.37,74.23,74.29,45211.0,41.9246,41.9302,41.8513,41.8851,45211.0
2017-12-19 12:35:00,74.29,74.31,74.25,74.26,35439.0,41.8851,41.8964,41.8625,41.8682,35439.0
2017-12-19 12:40:00,74.26,74.28,74.18,74.25,58642.0,41.8682,41.8795,41.8231,41.8625,58642.0
2017-12-19 12:45:00,74.24,74.24,74.16,74.19,26072.0,41.8569,41.8569,41.8118,41.8287,26072.0
2017-12-19 12:50:00,74.19,74.23,74.14,74.19,64068.0,41.8287,41.8513,41.8005,41.8287,64068.0
2017-12-19 12:55:00,74.18,74.28,74.18,74.27,32892.0,41.8231,41.8795,41.8231,41.8738,32892.0
2017-12-19 13:00:00,74.26,74.29,74.21,74.22,69032.0,41.8682,41.8851,41.84,41.8456,69032.0
2017-12-19 13:05:00,74.21,74.26,74.18,74.24,87531.0,41.84,41.8682,41.8231,41.8569,87531.0
2017-12-19 13:10:00,74.25,74.26,74.11,74.13,48699.0,41.8625,41.8682,41.7836,41.7949,48699.0
2017-12-19 13:15:00,74.12,74.24,74.12,74.21,51739.0,41.7892,41.8569,41.7892,41.84,51739.0
2017-12-19 13:20:00,74.2,74.21,74.15,74.15,56741.0,41.8343,41.84,41.8062,41.8062,56741.0
2017-12-19 13:25:00,74.15,74.18,74.11,74.12,43080.0,41.8062,41.8231,41.7836,41.7892,43080.0
2017-12-19 13:30:00,74.12,74.15,74.1,74.12,64856.0,41.7892,41.8062,41.778,41.7892,64856.0
2017-12-19 13:35:00,74.11,74.13,74.06,74.12,65174.0,41.7836,41.7949,41.7554,41.7892,65174.0
2017-12-19 13:40:00,74.12,74.13,73.98,74.0,72491.0,41.7892,41.7949,41.7103,41.7216,72491.0
2017-12-19 13:45:00,74.0,74.04,73.97,74.01,45462.0,41.7216,41.7441,41.7047,41.7272,45462.0
2017-12-19 13:50:00,74.02,74.03,73.98,74.0,50297.0,41.7329,41.7385,41.7103,41.7216,50297.0
2017-12-19 13:55:00,74.01,74.03,73.98,74.0,77906.0,41.7272,41.7385,41.7103,41.7216,77906.0
2017-12-19 14:00:00,74.0,74.04,73.95,74.03,37305.0,41.7216,41.7441,41.6934,41.7385,37305.0
2017-12-19 14:05:00,74.03,74.08,74.01,74.03,42945.0,41.7385,41.7667,41.7272,41.7385,42945.0
2017-12-19 14:10:00,74.03,74.06,73.99,74.01,57400.0,41.7385,41.7554,41.716,41.7272,57400.0
2017-12-19 14:15:00,74.0,74.09,74.0,74.08,63913.0,41.7216,41.7723,41.7216,41.7667,63913.0
2017-12-19 14:20:00,74.07,74.08,74.03,74.04,43549.0,41.7611,41.7667,41.7385,41.7441,43549.0
2017-12-19 14:25:00,74.04,74.14,74.04,74.11,72793.0,41.7441,41.8005,41.7441,41.7836,72793.0
2017-12-19 14:30:00,74.1,74.13,74.07,74.08,45471.0,41.778,41.7949,41.7611,41.7667,45471.0
2017-12-19 14:35:00,74.08,74.08,74.05,74.06,55043.0,41.7667,41.7667,41.7498,41.7554,55043.0
2017-12-19 14:40:00,74.06,74.08,74.01,74.05,56748.0,41.7554,41.7667,41.7272,41.7498,56748.0
2017-12-19 14:45:00,74.04,74.08,74.03,74.08,59960.0,41.7441,41.7667,41.7385,41.7667,59960.0
2017-12-19 14:50:00,74.07,74.08,73.97,73.99,69776.0,41.7611,41.7667,41.7047,41.716,69776.0
2017-12-19 14:55:00,73.98,74.06,73.98,74.03,64677.0,41.7103,41.7554,41.7103,41.7385,64677.0
2017-12-19 15:00:00,74.03,74.04,74.0,74.01,92451.0,41.7385,41.7441,41.7216,41.7272,92451.0
2017-12-19 15:05:00,74.0,74.03,73.96,74.03,90083.0,41.7216,41.7385,41.699,41.7385,90083.0
2017-12-19 15:10:00,74.03,74.03,73.97,73.99,50308.0,41.7385,41.7385,41.7047,41.716,50308.0
2017-12-19 15:15:00,73.98,74.04,73.96,74.03,88227.0,41.7103,41.7441,41.699,41.7385,88227.0
2017-12-19 15:20:00,74.03,74.09,74.02,74.05,73020.0,41.7385,41.7723,41.7329,41.7498,73020.0
2017-12-19 15:25:00,74.06,74.1,74.03,74.06,75196.0,41.7554,41.778,41.7385,41.7554,75196.0
2017-12-19 15:30:00,74.07,74.08,74.04,74.05,92116.0,41.7611,41.7667,41.7441,41.7498,92116.0
2017-12-19 15:35:00,74.05,74.07,74.0,74.01,90563.0,41.7498,41.7611,41.7216,41.7272,90563.0
2017-12-19 15:40:00,74.01,74.01,73.9,73.93,123513.0,41.7272,41.7272,41.6652,41.6821,123513.0
2017-12-19 15:45:00,73.92,73.94,73.86,73.92,168635.0,41.6765,41.6878,41.6427,41.6765,168635.0
2017-12-19 15:50:00,73.92,74.07,73.91,74.06,205412.0,41.6765,41.7611,41.6708,41.7554,205412.0
2017-12-19 15:55:00,74.06,74.06,73.86,73.91,418678.0,41.7554,41.7554,41.6427,41.6708,418678.0
2017-12-20 09:30:00,73.25,73.25,72.44,72.47,305699.0,41.6742,41.6742,41.2133,41.2304,305699.0
2017-12-20 09:35:00,72.46,72.5,71.54,71.66,218045.0,41.2247,41.2475,40.7013,40.7696,218045.0
2017-12-20 09:40:00,71.67,71.81,71.29,71.71,256393.0,40.7753,40.8549,40.5591,40.798,256393.0
2017-12-20 09:45:00,71.71,72.03,71.66,72.03,301223.0,40.798,40.9801,40.7696,40.9801,301223.0
2017-12-20 09:50:00,72.01,72.18,71.93,72.01,175568.0,40.9687,41.0654,40.9232,40.9687,175568.0
2017-12-20 09:55:00,72.02,72.34,71.92,72.25,145610.0,40.9744,41.1565,40.9175,41.1052,145610.0
2017-12-20 10:00:00,72.27,72.33,71.94,72.02,144146.0,41.1166,41.1508,40.9289,40.9744,144146.0
2017-12-20 10:05:00,72.03,72.25,72.03,72.09,128817.0,40.9801,41.1052,40.9801,41.0142,128817.0
2017-12-20 10:10:00,72.09,72.2,72.08,72.18,95091.0,41.0142,41.0768,41.0085,41.0654,95091.0
2017-12-20 10:15:00,72.17,72.18,71.94,72.01,109734.0,41.0597,41.0654,40.9289,40.9687,109734.0
2017-12-20 10:20:00,72.02,72.09,71.98,72.04,96087.0,40.9744,41.0142,40.9516,40.9858,96087.0
2017-12-20 10:25:00,72.03,72.08,71.97,72.08,76113.0,40.9801,41.0085,40.9459,41.0085,76113.0
2017-12-20 10:30:00,72.07,72.22,72.04,72.13,50884.0,41.0028,41.0882,40.9858,41.037,50884.0
2017-12-20 10:35:00,72.13,72.24,72.12,72.18,60929.0,41.037,41.0996,41.0313,41.0654,60929.0
2017-12-20 10:40:00,72.19,72.28,72.1,72.12,59545.0,41.0711,41.1223,41.0199,41.0313,59545.0
2017-12-20 10:45:00,72.13,72.28,72.13,72.26,68791.0,41.037,41.1223,41.037,41.1109,68791.0
2017-12-20 10:50:00,72.28,72.43,72.22,72.4,65937.0,41.1223,41.2077,41.0882,41.1906,65937.0
2017-12-20 10:55:00,72.4,72.46,72.27,72.4,58957.0,41.1906,41.2247,41.1166,41.1906,58957.0
2017-12-20 11:00:00,72.4,72.53,72.36,72.53,82946.0,41.1906,41.2645,41.1678,41.2645,82946.0
2017-12-20 11:05:00,72.53,72.55,72.35,72.41,44355.0,41.2645,41.2759,41.1621,41.1963,44355.0
2017-12-20 11:10:00,72.42,72.43,72.29,72.29,54371.0,41.202,41.2077,41.128,41.128,54371.0
2017-12-20 11:15:00,72.28,72.46,72.28,72.43,64621.0,41.1223,41.2247,41.1223,41.2077,64621.0
2017-12-20 11:20:00,72.42,72.47,72.38,72.42,57804.0,41.202,41.2304,41.1792,41.202,57804.0
2017-12-20 11:25:00,72.43,72.44,72.29,72.36,73757.0,41.2077,41.2133,41.128,41.1678,73757.0
2017-12-20 11:30:00,72.36,72.41,72.26,72.4,76318.0,41.1678,41.1963,41.1109,41.1906,76318.0
2017-12-20 11:35:00,72.4,72.43,72.37,72.43,34452.0,41.1906,41.2077,41.1735,41.2077,34452.0
2017-12-20 11:40:00,72.42,72.57,72.4,72.43,103796.0,41.202,41.2873,41.1906,41.2077,103796.0
2017-12-20 11:45:00,72.44,72.6,72.44,72.56,44740.0,41.2133,41.3044,41.2133,41.2816,44740.0
2017-12-20 11:50:00,72.56,72.64,72.5,72.54,44076.0,41.2816,41.3271,41.2475,41.2702,44076.0
2017-12-20 11:55:00,72.54,72.55,72.46,72.47,26865.0,41.2702,41.2759,41.2247,41.2304,26865.0
2017-12-20 12:00:00,72.46,72.47,72.43,72.45,36149.0,41.2247,41.2304,41.2077,41.219,36149.0
2017-12-20 12:05:00,72.46,72.47,72.41,72.45,37554.0,41.2247,41.2304,41.1963,41.219,37554.0
2017-12-20 12:10:00,72.45,72.53,72.45,72.53,39868.0,41.219,41.2645,41.219,41.2645,39868.0
2017-12-20 12:15:00,72.53,72.53,72.48,72.49,29214.0,41.2645,41.2645,41.2361,41.2418,29214.0
2017-12-20 12:20:00,72.48,72.56,72.48,72.56,36861.0,41.2361,41.2816,41.2361,41.2816,36861.0
2017-12-20 12:25:00,72.56,72.67,72.56,72.67,47890.0,41.2816,41.3442,41.2816,41.3442,47890.0
2017-12-20 12:30:00,72.66,72.67,72.61,72.63,53963.0,41.3385,41.3442,41.3101,41.3214,53963.0
2017-12-20 12:35:00,72.63,72.67,72.61,72.65,57503.0,41.3214,41.3442,41.3101,41.3328,57503.0
2017-12-20 12:40:00,72.66,72.74,72.64,72.72,34289.0,41.3385,41.384,41.3271,41.3726,34289.0
2017-12-20 12:45:00,72.73,72.73,72.67,72.68,34646.0,41.3783,41.3783,41.3442,41.3499,34646.0
2017-12-20 12:50:00,72.68,72.7,72.63,72.67,33825.0,41.3499,41.3613,41.3214,41.3442,33825.0
2017-12-20 12:55:00,72.67,72.68,72.6,72.66,34920.0,41.3442,41.3499,41.3044,41.3385,34920.0
2017-12-20 13:00:00,72.67,72.68,72.56,72.56,26623.0,41.3442,41.3499,41.2816,41.2816,26623.0
2017-12-20 13:05:00,72.57,72.6,72.52,72.55,36183.0,41.2873,41.3044,41.2589,41.2759,36183.0
2017-12-20 13:10:00,72.55,72.63,72.54,72.61,22575.0,41.2759,41.3214,41.2702,41.3101,22575.0
2017-12-20 13:15:00,72.6,72.64,72.55,72.55,24457.0,41.3044,41.3271,41.2759,41.2759,24457.0
2017-12-20 13:20:00,72.56,72.58,72.55,72.55,27642.0,41.2816,41.293,41.2759,41.2759,27642.0
2017-12-20 13:25:00,72.56,72.56,72.5,72.53,29463.0,41.2816,41.2816,41.2475,41.2645,29463.0
2017-12-20 13:30:00,72.52,72.58,72.51,72.55,27629.0,41.2589,41.293,41.2532,41.2759,27629.0
2017-12-20 13:35:00,72.55,72.59,72.55,72.58,12412.0,41.2759,41.2987,41.2759,41.293,12412.0
2017-12-20 13:40:00,72.59,72.63,72.56,72.63,39184.0,41.2987,41.3214,41.2816,41.3214,39184.0
2017-12-20 13:45:00,72.63,72.67,72.58,72.6,31963.0,41.3214,41.3442,41.293,41.3044,31963.0
2017-12-20 13:50:00,72.59,72.7,72.58,72.7,18705.0,41.2987,41.3613,41.293,41.3613,18705.0
2017-12-20 13:55:00,72.7,72.7,72.56,72.57,27644.0,41.3613,41.3613,41.2816,41.2873,27644.0
2017-12-20 14:00:00,72.56,72.58,72.53,72.56,29495.0,41.2816,41.293,41.2645,41.2816,29495.0
2017-12-20 14:05:00,72.55,72.59,72.54,72.56,26890.0,41.2759,41.2987,41.2702,41.2816,26890.0
2017-12-20 14:10:00,72.57,72.58,72.5,72.52,37017.0,41.2873,41.293,41.2475,41.2589,37017.0
2017-12-20 14:15:00,72.53,72.58,72.52,72.55,32683.0,41.2645,41.293,41.2589,41.2759,32683.0
2017-12-20 14:20:00,72.54,72.56,72.49,72.49,27246.0,41.2702,41.2816,41.2418,41.2418,27246.0
2017-12-20 14:25:00,72.49,72.54,72.48,72.54,30669.0,41.2418,41.2702,41.2361,41.2702,30669.0
2017-12-20 14:30:00,72.55,72.55,72.43,72.45,42934.0,41.2759,41.2759,41.2077,41.219,42934.0
2017-12-20 14:35:00,72.45,72.45,72.35,72.38,58379.0,41.219,41.219,41.1621,41.1792,58379.0
2017-12-20 14:40:00,72.38,72.38,72.33,72.37,52392.0,41.1792,41.1792,41.1508,41.1735,52392.0
2017-12-20 14:45:00,72.36,72.42,72.32,72.35,48426.0,41.1678,41.202,41.1451,41.1621,48426.0
2017-12-20 14:50:00,72.34,72.42,72.33,72.34,35671.0,41.1565,41.202,41.1508,41.1565,35671.0
2017-12-20 14:55:00,72.33,72.38,72.31,72.36,37320.0,41.1508,41.1792,41.1394,41.1678,37320.0
2017-12-20 15:00:00,72.38,72.39,72.35,72.36,38044.0,41.1792,41.1849,41.1621,41.1678,38044.0
2017-12-20 15:05:00,72.35,72.36,72.29,72.31,51421.0,41.1621,41.1678,41.128,41.1394,51421.0
2017-12-20 15:10:00,72.31,72.38,72.3,72.37,44106.0,41.1394,41.1792,41.1337,41.1735,44106.0
2017-12-20 15:15:00,72.37,72.37,72.32,72.33,45721.0,41.1735,41.1735,41.1451,41.1508,45721.0
2017-12-20 15:20:00,72.32,72.32,72.23,72.24,48998.0,41.1451,41.1451,41.0939,41.0996,48998.0
2017-12-20 15:25:00,72.23,72.3,72.22,72.28,49075.0,41.0939,41.1337,41.0882,41.1223,49075.0
2017-12-20 15:30:00,72.27,72.4,72.27,72.38,59914.0,41.1166,41.1906,41.1166,41.1792,59914.0
2017-12-20 15:35:00,72.38,72.48,72.37,72.48,109504.0,41.1792,41.2361,41.1735,41.2361,109504.0
2017-12-20 15:40:00,72.48,72.53,72.47,72.53,82725.0,41.2361,41.2645,41.2304,41.2645,82725.0
2017-12-20 15:45:00,72.53,72.57,72.48,72.56,142766.0,41.2645,41.2873,41.2361,41.2816,142766.0
2017-12-20 15:50:00,72.56,72.56,72.5,72.53,104706.0,41.2816,41.2816,41.2475,41.2645,104706.0
2017-12-20 15:55:00,72.53,72.66,72.52,72.6,474752.0,41.2645,41.3385,41.2589,41.3044,474752.0
2017-12-21 09:30:00,72.55,72.67,72.04,72.06,167650.0,41.2759,41.3442,40.9858,40.9972,167650.0
2017-12-21 09:35:00,72.08,72.25,71.91,72.23,154839.0,41.0085,41.1052,40.9118,41.0939,154839.0
2017-12-21 09:40:00,72.24,72.31,71.8,71.95,87569.0,41.0996,41.1394,40.8492,40.9346,87569.0
2017-12-21 09:45:00,71.95,72.08,71.85,71.85,57109.0,40.9346,41.0085,40.8777,40.8777,57109.0
2017-12-21 09:50:00,71.87,72.09,71.87,72.01,55558.0,40.8891,41.0142,40.8891,40.9687,55558.0
2017-12-21 09:55:00,72.03,72.09,71.94,71.98,43895.0,40.9801,41.0142,40.9289,40.9516,43895.0
2017-12-21 10:00:00,72.0,72.09,71.96,71.98,56206.0,40.963,41.0142,40.9403,40.9516,56206.0
2017-12-21 10:05:00,72.0,72.12,71.97,72.12,59213.0,40.963,41.0313,40.9459,41.0313,59213.0
2017-12-21 10:10:00,72.12,72.19,72.12,72.17,40597.0,41.0313,41.0711,41.0313,41.0597,40597.0
2017-12-21 10:15:00,72.17,72.28,72.16,72.23,79159.0,41.0597,41.1223,41.054,41.0939,79159.0
2017-12-21 10:20:00,72.24,72.24,72.1,72.14,73839.0,41.0996,41.0996,41.0199,41.0427,73839.0
2017-12-21 10:25:00,72.15,72.27,72.14,72.26,34458.0,41.0484,41.1166,41.0427,41.1109,34458.0
2017-12-21 10:30:00,72.27,72.33,72.23,72.3,37110.0,41.1166,41.1508,41.0939,41.1337,37110.0
2017-12-21 10:35:00,72.32,72.42,72.29,72.38,47775.0,41.1451,41.202,41.128,41.1792,47775.0
2017-12-21 10:40:00,72.39,72.43,72.32,72.43,28810.0,41.1849,41.2077,41.1451,41.2077,28810.0
2017-12-21 10:45:00,72.43,72.43,72.35,72.36,24712.0,41.2077,41.2077,41.1621,41.1678,24712.0
2017-12-21 10:50:00,72.36,72.37,72.29,72.34,32388.0,41.1678,41.1735,41.128,41.1565,32388.0
2017-12-21 10:55:00,72.35,72.36,72.28,72.31,26167.0,41.1621,41.1678,41.1223,41.1394,26167.0
2017-12-21 11:00:00,72.3,72.37,72.3,72.36,21102.0,41.1337,41.1735,41.1337,41.1678,21102.0
2017-12-21 11:05:00,72.37,72.39,72.24,72.25,33389.0,41.1735,41.1849,41.0996,41.1052,33389.0
2017-12-21 11:10:00,72.26,72.26,72.19,72.23,25642.0,41.1109,41.1109,41.0711,41.0939,25642.0
2017-12-21 11:15:00,72.23,72.29,72.22,72.23,22099.0,41.0939,41.128,41.0882,41.0939,22099.0
2017-12-21 11:20:00,72.23,72.27,72.19,72.27,26333.0,41.0939,41.1166,41.0711,41.1166,26333.0
2017-12-21 11:25:00,72.26,72.3,72.23,72.26,34618.0,41.1109,41.1337,41.0939,41.1109,34618.0
2017-12-21 11:30:00,72.26,72.3,72.22,72.27,30878.0,41.1109,41.1337,41.0882,41.1166,30878.0
2017-12-21 11:35:00,72.28,72.34,72.23,72.33,24098.0,41.1223,41.1565,41.0939,41.1508,24098.0
2017-12-21 11:40:00,72.34,72.36,72.28,72.32,37316.0,41.1565,41.1678,41.1223,41.1451,37316.0
2017-12-21 11:45:00,72.32,72.39,72.32,72.38,30139.0,41.1451,41.1849,41.1451,41.1792,30139.0
2017-12-21 11:50:00,72.38,72.38,72.34,72.37,23979.0,41.1792,41.1792,41.1565,41.1735,23979.0
2017-12-21 11:55:00,72.38,72.38,72.34,72.34,25574.0,41.1792,41.1792,41.1565,41.1565,25574.0
2017-12-21 12:00:00,72.34,72.34,72.23,72.23,61415.0,41.1565,41.1565,41.0939,41.0939,61415.0
2017-12-21 12:05:00,72.22,72.29,72.21,72.28,27037.0,41.0882,41.128,41.0825,41.1223,27037.0
2017-12-21 12:10:00,72.28,72.4,72.27,72.37,76664.0,41.1223,41.1906,41.1166,41.1735,76664.0
2017-12-21 12:15:00,72.38,72.38,72.29,72.3,27001.0,41.1792,41.1792,41.128,41.1337,27001.0
2017-12-21 12:20:00,72.29,72.29,72.18,72.2,55377.0,41.128,41.128,41.0654,41.0768,55377.0
2017-12-21 12:25:00,72.2,72.29,72.19,72.23,22460.0,41.0768,41.128,41.0711,41.0939,22460.0
2017-12-21 12:30:00,72.24,72.25,72.21,72.24,19627.0,41.0996,41.1052,41.0825,41.0996,19627.0
2017-12-21 12:35:00,72.24,72.26,72.21,72.22,42812.0,41.0996,41.1109,41.0825,41.0882,42812.0
2017-12-21 12:40:00,72.21,72.21,72.19,72.2,13026.0,41.0825,41.0825,41.0711,41.0768,13026.0
2017-12-21 12:45:00,72.2,72.21,72.15,72.18,13575.0,41.0768,41.0825,41.0484,41.0654,13575.0
2017-12-21 12:50:00,72.17,72.21,72.13,72.13,20427.0,41.0597,41.0825,41.037,41.037,20427.0
2017-12-21 12:55:00,72.13,72.23,72.12,72.22,21150.0,41.037,41.0939,41.0313,41.0882,21150.0
2017-12-21 13:00:00,72.22,72.3,72.21,72.26,28186.0,41.0882,41.1337,41.0825,41.1109,28186.0
2017-12-21 13:05:00,72.25,72.29,72.24,72.29,20075.0,41.1052,41.128,41.0996,41.128,20075.0
2017-12-21 13:10:00,72.3,72.33,72.28,72.33,27291.0,41.1337,41.1508,41.1223,41.1508,27291.0
2017-12-21 13:15:00,72.33,72.33,72.26,72.27,26306.0,41.1508,41.1508,41.1109,41.1166,26306.0
2017-12-21 13:20:00,72.27,72.35,72.27,72.35,41136.0,41.1166,41.1621,41.1166,41.1621,41136.0
2017-12-21 13:25:00,72.35,72.36,72.31,72.36,19315.0,41.1621,41.1678,41.1394,41.1678,19315.0
2017-12-21 13:30:00,72.36,72.36,72.26,72.26,22224.0,41.1678,41.1678,41.1109,41.1109,22224.0
2017-12-21 13:35:00,72.26,72.26,72.22,72.24,18876.0,41.1109,41.1109,41.0882,41.0996,18876.0
2017-12-21 13:40:00,72.25,72.3,72.25,72.3,15330.0,41.1052,41.1337,41.1052,41.1337,15330.0
2017-12-21 13:45:00,72.29,72.32,72.26,72.28,28892.0,41.128,41.1451,41.1109,41.1223,28892.0
2017-12-21 13:50:00,72.28,72.3,72.25,72.29,24258.0,41.1223,41.1337,41.1052,41.128,24258.0
2017-12-21 13:55:00,72.3,72.31,72.27,72.28,35244.0,41.1337,41.1394,41.1166,41.1223,35244.0
2017-12-21 14:00:00,72.28,72.3,72.27,72.29,25424.0,41.1223,41.1337,41.1166,41.128,25424.0
2017-12-21 14:05:00,72.29,72.31,72.26,72.27,21750.0,41.128,41.1394,41.1109,41.1166,21750.0
2017-12-21 14:10:00,72.28,72.31,72.22,72.22,79768.0,41.1223,41.1394,41.0882,41.0882,79768.0
2017-12-21 14:15:00,72.23,72.23,72.16,72.17,25014.0,41.0939,41.0939,41.054,41.0597,25014.0
2017-12-21 14:20:00,72.16,72.21,72.14,72.15,31670.0,41.054,41.0825,41.0427,41.0484,31670.0
2017-12-21 14:25:00,72.15,72.18,72.14,72.17,29648.0,41.0484,41.0654,41.0427,41.0597,29648.0
2017-12-21 14:30:00,72.17,72.21,72.13,72.13,33935.0,41.0597,41.0825,41.037,41.037,33935.0
2017-12-21 14:35:00,72.14,72.18,72.13,72.15,25484.0,41.0427,41.0654,41.037,41.0484,25484.0
2017-12-21 14:40:00,72.15,72.15,72.12,72.14,20196.0,41.0484,41.0484,41.0313,41.0427,20196.0
2017-12-21 14:45:00,72.13,72.14,72.11,72.12,16416.0,41.037,41.0427,41.0256,41.0313,16416.0
2017-12-21 14:50:00,72.12,72.16,72.11,72.16,21034.0,41.0313,41.054,41.0256,41.054,21034.0
2017-12-21 14:55:00,72.16,72.19,72.14,72.15,22901.0,41.054,41.0711,41.0427,41.0484,22901.0
2017-12-21 15:00:00,72.15,72.16,72.04,72.05,44085.0,41.0484,41.054,40.9858,40.9915,44085.0
2017-12-21 15:05:00,72.04,72.08,72.04,72.06,28216.0,40.9858,41.0085,40.9858,40.9972,28216.0
2017-12-21 15:10:00,72.07,72.09,72.04,72.05,20736.0,41.0028,41.0142,40.9858,40.9915,20736.0
2017-12-21 15:15:00,72.04,72.06,72.03,72.05,33505.0,40.9858,40.9972,40.9801,40.9915,33505.0
2017-12-21 15:20:00,72.05,72.11,72.04,72.09,30669.0,40.9915,41.0256,40.9858,41.0142,30669.0
2017-12-21 15:25:00,72.1,72.11,72.05,72.11,28807.0,41.0199,41.0256,40.9915,41.0256,28807.0
2017-12-21 15:30:00,72.11,72.13,72.08,72.11,44579.0,41.0256,41.037,41.0085,41.0256,44579.0
2017-12-21 15:35:00,72.12,72.14,72.1,72.1,24340.0,41.0313,41.0427,41.0199,41.0199,24340.0
2017-12-21 15:40:00,72.11,72.11,72.02,72.03,43935.0,41.0256,41.0256,40.9744,40.9801,43935.0
2017-12-21 15:45:00,72.03,72.03,71.92,71.94,64166.0,40.9801,40.9801,40.9175,40.9289,64166.0
2017-12-21 15:50:00,71.94,72.04,71.91,71.96,119501.0,40.9289,40.9858,40.9118,40.9403,119501.0
2017-12-21 15:55:00,71.96,71.96,71.87,71.95,236696.0,40.9403,40.9403,40.8891,40.9346,236696.0
2017-12-22 09:30:00,72.01,72.17,71.77,72.08,89723.0,40.9687,41.0597,40.8322,41.0085,89723.0
2017-12-22 09:35:00,72.1,72.27,72.1,72.2,32462.0,41.0199,41.1166,41.0199,41.0768,32462.0
2017-12-22 09:40:00,72.19,72.26,72.11,72.22,52186.0,41.0711,41.1109,41.0256,41.0882,52186.0
2017-12-22 09:45:00,72.23,72.23,72.04,72.14,43487.0,41.0939,41.0939,40.9858,41.0427,43487.0
2017-12-22 09:50:00,72.13,72.13,72.03,72.1,55238.0,41.037,41.037,40.9801,41.0199,55238.0
2017-12-22 09:55:00,72.1,72.18,72.09,72.09,23989.0,41.0199,41.0654,41.0142,41.0142,23989.0
2017-12-22 10:00:00,72.11,72.2,72.11,72.19,25433.0,41.0256,41.0768,41.0256,41.0711,25433.0
2017-12-22 10:05:00,72.2,72.21,72.13,72.14,24545.0,41.0768,41.0825,41.037,41.0427,24545.0
2017-12-22 10:10:00,72.15,72.15,72.05,72.07,46187.0,41.0484,41.0484,40.9915,41.0028,46187.0
2017-12-22 10:15:00,72.08,72.12,72.05,72.1,32403.0,41.0085,41.0313,40.9915,41.0199,32403.0
2017-12-22 10:20:00,72.1,72.11,72.04,72.06,17713.0,41.0199,41.0256,40.9858,40.9972,17713.0
2017-12-22 10:25:00,72.08,72.16,72.07,72.15,41924.0,41.0085,41.054,41.0028,41.0484,41924.0
2017-12-22 10:30:00,72.15,72.19,72.14,72.14,33239.0,41.0484,41.0711,41.0427,41.0427,33239.0
2017-12-22 10:35:00,72.15,72.17,72.08,72.09,36237.0,41.0484,41.0597,41.0085,41.0142,36237.0
2017-12-22 10:40:00,72.08,72.1,72.06,72.1,16023.0,41.0085,41.0199,40.9972,41.0199,16023.0
2017-12-22 10:45:00,72.09,72.1,72.05,72.05,19343.0,41.0142,41.0199,40.9915,40.9915,19343.0
2017-12-22 10:50:00,72.05,72.15,72.05,72.15,34428.0,40.9915,41.0484,40.9915,41.0484,34428.0
2017-12-22 10:55:00,72.15,72.24,72.15,72.18,35893.0,41.0484,41.0996,41.0484,41.0654,35893.0
2017-12-22 11:00:00,72.18,72.22,72.15,72.16,19551.0,41.0654,41.0882,41.0484,41.054,19551.0
2017-12-22 11:05:00,72.16,72.2,72.14,72.2,26481.0,41.054,41.0768,41.0427,41.0768,26481.0
2017-12-22 11:10:00,72.19,72.24,72.19,72.21,13436.0,41.0711,41.0996,41.0711,41.0825,13436.0
2017-12-22 11:15:00,72.21,72.22,72.12,72.12,21905.0,41.0825,41.0882,41.0313,41.0313,21905.0
2017-12-22 11:20:00,72.12,72.15,72.07,72.09,23161.0,41.0313,41.0484,41.0028,41.0142,23161.0
2017-12-22 11:25:00,72.1,72.12,72.05,72.07,26944.0,41.0199,41.0313,40.9915,41.0028,26944.0
2017-12-22 11:30:00,72.07,72.13,71.97,72.13,50777.0,41.0028,41.037,40.9459,41.037,50777.0
2017-12-22 11:35:00,72.13,72.17,72.11,72.15,20297.0,41.037,41.0597,41.0256,41.0484,20297.0
2017-12-22 11:40:00,72.16,72.17,72.13,72.16,10276.0,41.054,41.0597,41.037,41.054,10276.0
2017-12-22 11:45:00,72.16,72.16,72.14,72.15,10475.0,41.054,41.054,41.0427,41.0484,10475.0
2017-12-22 11:50:00,72.15,72.17,72.08,72.08,28378.0,41.0484,41.0597,41.0085,41.0085,28378.0
2017-12-22 11:55:00,72.08,72.1,72.07,72.08,24560.0,41.0085,41.0199,41.0028,41.0085,24560.0
2017-12-22 12:00:00,72.09,72.09,72.05,72.09,21033.0,41.0142,41.0142,40.9915,41.0142,21033.0
2017-12-22 12:05:00,72.08,72.09,72.07,72.08,15412.0,41.0085,41.0142,41.0028,41.0085,15412.0
2017-12-22 12:10:00,72.08,72.1,72.07,72.09,27030.0,41.0085,41.0199,41.0028,41.0142,27030.0
2017-12-22 12:15:00,72.09,72.1,72.04,72.09,43420.0,41.0142,41.0199,40.9858,41.0142,43420.0
2017-12-22 12:20:00,72.08,72.13,72.08,72.12,17905.0,41.0085,41.037,41.0085,41.0313,17905.0
2017-12-22 12:25:00,72.13,72.14,72.09,72.09,16359.0,41.037,41.0427,41.0142,41.0142,16359.0
2017-12-22 12:30:00,72.1,72.12,72.09,72.12,12296.0,41.0199,41.0313,41.0142,41.0313,12296.0
2017-12-22 12:35:00,72.12,72.13,72.03,72.09,49255.0,41.0313,41.037,40.9801,41.0142,49255.0
2017-12-22 12:40:00,72.09,72.12,72.07,72.11,21518.0,41.0142,41.0313,41.0028,41.0256,21518.0
2017-12-22 12:45:00,72.1,72.11,72.06,72.08,43611.0,41.0199,41.0256,40.9972,41.0085,43611.0
2017-12-22 12:50:00,72.08,72.09,72.06,72.07,12040.0,41.0085,41.0142,40.9972,41.0028,12040.0
2017-12-22 12:55:00,72.08,72.09,72.07,72.08,10635.0,41.0085,41.0142,41.0028,41.0085,10635.0
2017-12-22 13:00:00,72.08,72.08,72.02,72.02,13882.0,41.0085,41.0085,40.9744,40.9744,13882.0
2017-12-22 13:05:00,72.02,72.03,71.99,71.99,21807.0,40.9744,40.9801,40.9573,40.9573,21807.0
2017-12-22 13:10:00,71.99,72.01,71.94,71.97,37667.0,40.9573,40.9687,40.9289,40.9459,37667.0
2017-12-22 13:15:00,71.98,72.0,71.97,71.99,8898.0,40.9516,40.963,40.9459,40.9573,8898.0
2017-12-22 13:20:00,71.99,72.0,71.97,71.97,14898.0,40.9573,40.963,40.9459,40.9459,14898.0
2017-12-22 13:25:00,71.97,72.02,71.97,72.0,15488.0,40.9459,40.9744,40.9459,40.963,15488.0
2017-12-22 13:30:00,71.99,72.01,71.97,71.98,19246.0,40.9573,40.9687,40.9459,40.9516,19246.0
2017-12-22 13:35:00,71.98,71.99,71.96,71.98,23053.0,40.9516,40.9573,40.9403,40.9516,23053.0
2017-12-22 13:40:00,71.97,72.02,71.96,72.02,28743.0,40.9459,40.9744,40.9403,40.9744,28743.0
2017-12-22 13:45:00,72.02,72.1,72.02,72.09,31750.0,40.9744,41.0199,40.9744,41.0142,31750.0
2017-12-22 13:50:00,72.09,72.09,72.05,72.06,25700.0,41.0142,41.0142,40.9915,40.9972,25700.0
2017-12-22 13:55:00,72.07,72.09,72.03,72.06,26966.0,41.0028,41.0142,40.9801,40.9972,26966.0
2017-12-22 14:00:00,72.06,72.1,72.05,72.09,28013.0,40.9972,41.0199,40.9915,41.0142,28013.0
2017-12-22 14:05:00,72.09,72.1,72.07,72.08,10079.0,41.0142,41.0199,41.0028,41.0085,10079.0
2017-12-22 14:10:00,72.07,72.08,72.06,72.06,12722.0,41.0028,41.0085,40.9972,40.9972,12722.0
2017-12-22 14:15:00,72.06,72.11,72.05,72.11,18482.0,40.9972,41.0256,40.9915,41.0256,18482.0
2017-12-22 14:20:00,72.11,72.11,72.09,72.09,13016.0,41.0256,41.0256,41.0142,41.0142,13016.0
2017-12-22 14:25:00,72.09,72.14,72.07,72.08,49869.0,41.0142,41.0427,41.0028,41.0085,49869.0
2017-12-22 14:30:00,72.09,72.15,72.08,72.15,34981.0,41.0142,41.0484,41.0085,41.0484,34981.0
2017-12-22 14:35:00,72.14,72.14,72.06,72.07,19043.0,41.0427,41.0427,40.9972,41.0028,19043.0
2017-12-22 14:40:00,72.07,72.08,72.05,72.07,19022.0,41.0028,41.0085,40.9915,41.0028,19022.0
2017-12-22 14:45:00,72.07,72.08,72.05,72.06,25604.0,41.0028,41.0085,40.9915,40.9972,25604.0
2017-12-22 14:50:00,72.05,72.08,72.05,72.08,17171.0,40.9915,41.0085,40.9915,41.0085,17171.0
2017-12-22 14:55:00,72.08,72.1,72.08,72.1,44476.0,41.0085,41.0199,41.0085,41.0199,44476.0
2017-12-22 15:00:00,72.09,72.1,72.05,72.05,24883.0,41.0142,41.0199,40.9915,40.9915,24883.0
2017-12-22 15:05:00,72.06,72.07,72.04,72.06,33171.0,40.9972,41.0028,40.9858,40.9972,33171.0
2017-12-22 15:10:00,72.06,72.07,72.04,72.06,24362.0,40.9972,41.0028,40.9858,40.9972,24362.0
2017-12-22 15:15:00,72.06,72.07,72.05,72.05,38525.0,40.9972,41.0028,40.9915,40.9915,38525.0
2017-12-22 15:20:00,72.05,72.06,72.03,72.06,50911.0,40.9915,40.9972,40.9801,40.9972,50911.0
2017-12-22 15:25:00,72.06,72.07,72.05,72.06,26615.0,40.9972,41.0028,40.9915,40.9972,26615.0
2017-12-22 15:30:00,72.06,72.08,72.05,72.05,34270.0,40.9972,41.0085,40.9915,40.9915,34270.0
2017-12-22 15:35:00,72.06,72.08,72.02,72.08,83788.0,40.9972,41.0085,40.9744,41.0085,83788.0
2017-12-22 15:40:00,72.07,72.1,72.06,72.06,32968.0,41.0028,41.0199,40.9972,40.9972,32968.0
2017-12-22 15:45:00,72.06,72.07,72.04,72.06,62092.0,40.9972,41.0028,40.9858,40.9972,62092.0
2017-12-22 15:50:00,72.05,72.07,72.04,72.07,99348.0,40.9915,41.0028,40.9858,41.0028,99348.0
2017-12-22 15:55:00,72.06,72.15,72.05,72.15,184241.0,40.9972,41.0484,40.9915,41.0484,184241.0
2017-12-26 09:30:00,71.97,72.32,71.91,72.27,111213.0,40.9459,41.1451,40.9118,41.1166,111213.0
2017-12-26 09:35:00,72.21,72.32,72.13,72.32,35043.0,41.0825,41.1451,41.037,41.1451,35043.0
2017-12-26 09:40:00,72.31,72.37,72.17,72.27,36724.0,41.1394,41.1735,41.0597,41.1166,36724.0
2017-12-26 09:45:00,72.27,72.31,72.2,72.31,22761.0,41.1166,41.1394,41.0768,41.1394,22761.0
2017-12-26 09:50:00,72.31,72.41,72.25,72.31,46044.0,41.1394,41.1963,41.1052,41.1394,46044.0
2017-12-26 09:55:00,72.31,72.33,72.12,72.15,22966.0,41.1394,41.1508,41.0313,41.0484,22966.0
2017-12-26 10:00:00,72.14,72.18,72.13,72.17,20165.0,41.0427,41.0654,41.037,41.0597,20165.0
2017-12-26 10:05:00,72.17,72.18,72.11,72.16,39092.0,41.0597,41.0654,41.0256,41.054,39092.0
2017-12-26 10:10:00,72.16,72.21,72.11,72.12,28627.0,41.054,41.0825,41.0256,41.0313,28627.0
2017-12-26 10:15:00,72.12,72.19,72.07,72.15,49056.0,41.0313,41.0711,41.0028,41.0484,49056.0
2017-12-26 10:20:00,72.15,72.27,72.14,72.25,29496.0,41.0484,41.1166,41.0427,41.1052,29496.0
2017-12-26 10:25:00,72.25,72.27,72.18,72.2,27833.0,41.1052,41.1166,41.0654,41.0768,27833.0
2017-12-26 10:30:00,72.19,72.26,72.19,72.24,21151.0,41.0711,41.1109,41.0711,41.0996,21151.0
2017-12-26 10:35:00,72.24,72.25,72.18,72.24,23498.0,41.0996,41.1052,41.0654,41.0996,23498.0
2017-12-26 10:40:00,72.24,72.24,72.2,72.24,14750.0,41.0996,41.0996,41.0768,41.0996,14750.0
2017-12-26 10:45:00,72.24,72.32,72.24,72.32,29082.0,41.0996,41.1451,41.0996,41.1451,29082.0
2017-12-26 10:50:00,72.31,72.34,72.25,72.26,23271.0,41.1394,41.1565,41.1052,41.1109,23271.0
2017-12-26 10:55:00,72.26,72.26,72.18,72.19,34534.0,41.1109,41.1109,41.0654,41.0711,34534.0
2017-12-26 11:00:00,72.2,72.28,72.2,72.24,15684.0,41.0768,41.1223,41.0768,41.0996,15684.0
2017-12-26 11:05:00,72.23,72.23,72.14,72.14,15696.0,41.0939,41.0939,41.0427,41.0427,15696.0
2017-12-26 11:10:00,72.14,72.15,72.11,72.13,36074.0,41.0427,41.0484,41.0256,41.037,36074.0
2017-12-26 11:15:00,72.11,72.17,72.11,72.15,22551.0,41.0256,41.0597,41.0256,41.0484,22551.0
2017-12-26 11:20:00,72.15,72.17,72.06,72.07,35672.0,41.0484,41.0597,40.9972,41.0028,35672.0
2017-12-26 11:25:00,72.07,72.15,72.07,72.11,23459.0,41.0028,41.0484,41.0028,41.0256,23459.0
2017-12-26 11:30:00,72.12,72.13,72.1,72.11,17894.0,41.0313,41.037,41.0199,41.0256,17894.0
2017-12-26 11:35:00,72.11,72.15,72.1,72.11,15927.0,41.0256,41.0484,41.0199,41.0256,15927.0
2017-12-26 11:40:00,72.11,72.12,72.09,72.1,24030.0,41.0256,41.0313,41.0142,41.0199,24030.0
2017-12-26 11:45:00,72.11,72.13,72.09,72.09,24442.0,41.0256,41.037,41.0142,41.0142,24442.0
2017-12-26 11:50:00,72.09,72.12,72.06,72.07,32687.0,41.0142,41.0313,40.9972,41.0028,32687.0
2017-12-26 11:55:00,72.08,72.11,72.07,72.1,15312.0,41.0085,41.0256,41.0028,41.0199,15312.0
2017-12-26 12:00:00,72.09,72.14,72.07,72.12,19454.0,41.0142,41.0427,41.0028,41.0313,19454.0
2017-12-26 12:05:00,72.11,72.11,72.09,72.11,12392.0,41.0256,41.0256,41.0142,41.0256,12392.0
2017-12-26 12:10:00,72.1,72.11,72.07,72.09,53223.0,41.0199,41.0256,41.0028,41.0142,53223.0
2017-12-26 12:15:00,72.09,72.14,72.07,72.09,33620.0,41.0142,41.0427,41.0028,41.0142,33620.0
2017-12-26 12:20:00,72.09,72.2,72.09,72.2,25110.0,41.0142,41.0768,41.0142,41.0768,25110.0
2017-12-26 12:25:00,72.2,72.22,72.19,72.2,28380.0,41.0768,41.0882,41.0711,41.0768,28380.0
2017-12-26 12:30:00,72.2,72.2,72.14,72.18,36254.0,41.0768,41.0768,41.0427,41.0654,36254.0
2017-12-26 12:35:00,72.17,72.19,72.16,72.17,9798.0,41.0597,41.0711,41.054,41.0597,9798.0
2017-12-26 12:40:00,72.17,72.18,72.16,72.17,7034.0,41.0597,41.0654,41.054,41.0597,7034.0
2017-12-26 12:45:00,72.16,72.17,72.1,72.11,15628.0,41.054,41.0597,41.0199,41.0256,15628.0
2017-12-26 12:50:00,72.11,72.11,72.01,72.05,20663.0,41.0256,41.0256,40.9687,40.9915,20663.0
2017-12-26 12:55:00,72.04,72.07,72.04,72.05,16064.0,40.9858,41.0028,40.9858,40.9915,16064.0
2017-12-26 13:00:00,72.05,72.07,72.04,72.06,18164.0,40.9915,41.0028,40.9858,40.9972,18164.0
2017-12-26 13:05:00,72.05,72.06,72.0,72.03,30562.0,40.9915,40.9972,40.963,40.9801,30562.0
2017-12-26 13:10:00,72.03,72.07,72.01,72.06,39216.0,40.9801,41.0028,40.9687,40.9972,39216.0
2017-12-26 13:15:00,72.06,72.1,72.04,72.1,22863.0,40.9972,41.0199,40.9858,41.0199,22863.0
2017-12-26 13:20:00,72.09,72.13,72.08,72.12,20364.0,41.0142,41.037,41.0085,41.0313,20364.0
2017-12-26 13:25:00,72.11,72.11,72.06,72.09,14212.0,41.0256,41.0256,40.9972,41.0142,14212.0
2017-12-26 13:30:00,72.09,72.09,72.04,72.05,15145.0,41.0142,41.0142,40.9858,40.9915,15145.0
2017-12-26 13:35:00,72.04,72.07,72.02,72.06,35538.0,40.9858,41.0028,40.9744,40.9972,35538.0
2017-12-26 13:40:00,72.07,72.07,72.03,72.05,16935.0,41.0028,41.0028,40.9801,40.9915,16935.0
2017-12-26 13:45:00,72.04,72.05,72.02,72.03,15104.0,40.9858,40.9915,40.9744,40.9801,15104.0
2017-12-26 13:50:00,72.03,72.06,72.03,72.04,14425.0,40.9801,40.9972,40.9801,40.9858,14425.0
2017-12-26 13:55:00,72.04,72.05,72.01,72.04,14057.0,40.9858,40.9915,40.9687,40.9858,14057.0
2017-12-26 14:00:00,72.03,72.07,72.02,72.06,28028.0,40.9801,41.0028,40.9744,40.9972,28028.0
2017-12-26 14:05:00,72.06,72.07,72.0,72.0,40927.0,40.9972,41.0028,40.963,40.963,40927.0
2017-12-26 14:10:00,72.0,72.04,72.0,72.03,30026.0,40.963,40.9858,40.963,40.9801,30026.0
2017-12-26 14:15:00,72.02,72.06,72.01,72.02,14828.0,40.9744,40.9972,40.9687,40.9744,14828.0
2017-12-26 14:20:00,72.03,72.03,72.0,72.03,14200.0,40.9801,40.9801,40.963,40.9801,14200.0
2017-12-26 14:25:00,72.02,72.03,72.0,72.01,18495.0,40.9744,40.9801,40.963,40.9687,18495.0
2017-12-26 14:30:00,72.0,72.04,72.0,72.02,21444.0,40.963,40.9858,40.963,40.9744,21444.0
2017-12-26 14:35:00,72.03,72.06,72.02,72.05,18575.0,40.9801,40.9972,40.9744,40.9915,18575.0
2017-12-26 14:40:00,72.05,72.07,72.03,72.05,19912.0,40.9915,41.0028,40.9801,40.9915,19912.0
2017-12-26 14:45:00,72.06,72.09,72.05,72.09,18027.0,40.9972,41.0142,40.9915,41.0142,18027.0
2017-12-26 14:50:00,72.08,72.1,72.07,72.09,12839.0,41.0085,41.0199,41.0028,41.0142,12839.0
2017-12-26 14:55:00,72.09,72.15,72.09,72.14,31791.0,41.0142,41.0484,41.0142,41.0427,31791.0
2017-12-26 15:00:00,72.13,72.15,72.12,72.13,17380.0,41.037,41.0484,41.0313,41.037,17380.0
2017-12-26 15:05:00,72.13,72.14,72.08,72.11,40912.0,41.037,41.0427,41.0085,41.0256,40912.0
2017-12-26 15:10:00,72.12,72.12,72.07,72.07,15766.0,41.0313,41.0313,41.0028,41.0028,15766.0
2017-12-26 15:15:00,72.06,72.09,72.06,72.09,19438.0,40.9972,41.0142,40.9972,41.0142,19438.0
2017-12-26 15:20:00,72.09,72.09,72.05,72.06,26146.0,41.0142,41.0142,40.9915,40.9972,26146.0
2017-12-26 15:25:00,72.07,72.07,72.02,72.04,43276.0,41.0028,41.0028,40.9744,40.9858,43276.0
2017-12-26 15:30:00,72.03,72.1,72.03,72.08,50616.0,40.9801,41.0199,40.9801,41.0085,50616.0
2017-12-26 15:35:00,72.08,72.08,72.05,72.06,27862.0,41.0085,41.0085,40.9915,40.9972,27862.0
2017-12-26 15:40:00,72.06,72.08,72.04,72.06,40691.0,40.9972,41.0085,40.9858,40.9972,40691.0
2017-12-26 15:45:00,72.05,72.08,72.04,72.05,49936.0,40.9915,41.0085,40.9858,40.9915,49936.0
2017-12-26 15:50:00,72.05,72.07,72.04,72.06,61056.0,40.9915,41.0028,40.9858,40.9972,61056.0
2017-12-26 15:55:00,72.06,72.14,72.06,72.11,114840.0,40.9972,41.0427,40.9972,41.0256,114840.0
2017-12-27 09:30:00,72.2,72.6,72.09,72.55,94404.0,41.0768,41.3044,41.0142,41.2759,94404.0
2017-12-27 09:35:00,72.59,72.69,72.56,72.62,42995.0,41.2987,41.3556,41.2816,41.3158,42995.0
2017-12-27 09:40:00,72.63,72.64,72.46,72.46,46529.0,41.3214,41.3271,41.2247,41.2247,46529.0
2017-12-27 09:45:00,72.46,72.71,72.45,72.7,53453.0,41.2247,41.367,41.219,41.3613,53453.0
2017-12-27 09:50:00,72.7,72.77,72.66,72.71,35338.0,41.3613,41.4011,41.3385,41.367,35338.0
2017-12-27 09:55:00,72.7,72.73,72.6,72.62,15473.0,41.3613,41.3783,41.3044,41.3158,15473.0
2017-12-27 10:00:00,72.61,72.68,72.6,72.66,39642.0,41.3101,41.3499,41.3044,41.3385,39642.0
2017-12-27 10:05:00,72.66,72.67,72.58,72.58,42794.0,41.3385,41.3442,41.293,41.293,42794.0
2017-12-27 10:10:00,72.58,72.59,72.49,72.55,55877.0,41.293,41.2987,41.2418,41.2759,55877.0
2017-12-27 10:15:00,72.55,72.6,72.48,72.54,25763.0,41.2759,41.3044,41.2361,41.2702,25763.0
2017-12-27 10:20:00,72.55,72.55,72.45,72.47,22544.0,41.2759,41.2759,41.219,41.2304,22544.0
2017-12-27 10:25:00,72.47,72.55,72.44,72.55,27956.0,41.2304,41.2759,41.2133,41.2759,27956.0
2017-12-27 10:30:00,72.54,72.59,72.53,72.57,12001.0,41.2702,41.2987,41.2645,41.2873,12001.0
2017-12-27 10:35:00,72.56,72.58,72.49,72.49,36658.0,41.2816,41.293,41.2418,41.2418,36658.0
2017-12-27 10:40:00,72.5,72.6,72.49,72.59,24003.0,41.2475,41.3044,41.2418,41.2987,24003.0
2017-12-27 10:45:00,72.59,72.61,72.55,72.57,18485.0,41.2987,41.3101,41.2759,41.2873,18485.0
2017-12-27 10:50:00,72.56,72.62,72.55,72.58,17842.0,41.2816,41.3158,41.2759,41.293,17842.0
2017-12-27 10:55:00,72.58,72.59,72.53,72.55,21652.0,41.293,41.2987,41.2645,41.2759,21652.0
2017-12-27 11:00:00,72.56,72.58,72.55,72.55,10862.0,41.2816,41.293,41.2759,41.2759,10862.0
2017-12-27 11:05:00,72.55,72.56,72.52,72.53,22772.0,41.2759,41.2816,41.2589,41.2645,22772.0
2017-12-27 11:10:00,72.52,72.56,72.52,72.56,24587.0,41.2589,41.2816,41.2589,41.2816,24587.0
2017-12-27 11:15:00,72.55,72.56,72.52,72.53,17778.0,41.2759,41.2816,41.2589,41.2645,17778.0
2017-12-27 11:20:00,72.54,72.56,72.51,72.54,16737.0,41.2702,41.2816,41.2532,41.2702,16737.0
2017-12-27 11:25:00,72.54,72.58,72.53,72.53,20718.0,41.2702,41.293,41.2645,41.2645,20718.0
2017-12-27 11:30:00,72.54,72.55,72.51,72.52,27746.0,41.2702,41.2759,41.2532,41.2589,27746.0
2017-12-27 11:35:00,72.52,72.57,72.51,72.55,38227.0,41.2589,41.2873,41.2532,41.2759,38227.0
2017-12-27 11:40:00,72.55,72.56,72.51,72.53,35278.0,41.2759,41.2816,41.2532,41.2645,35278.0
2017-12-27 11:45:00,72.53,72.54,72.49,72.53,20694.0,41.2645,41.2702,41.2418,41.2645,20694.0
2017-12-27 11:50:00,72.53,72.57,72.51,72.56,16015.0,41.2645,41.2873,41.2532,41.2816,16015.0
2017-12-27 11:55:00,72.57,72.58,72.54,72.56,15838.0,41.2873,41.293,41.2702,41.2816,15838.0
2017-12-27 12:00:00,72.57,72.57,72.49,72.5,23966.0,41.2873,41.2873,41.2418,41.2475,23966.0
2017-12-27 12:05:00,72.49,72.55,72.49,72.55,18555.0,41.2418,41.2759,41.2418,41.2759,18555.0
2017-12-27 12:10:00,72.54,72.58,72.54,72.58,21723.0,41.2702,41.293,41.2702,41.293,21723.0
2017-12-27 12:15:00,72.58,72.59,72.56,72.56,13480.0,41.293,41.2987,41.2816,41.2816,13480.0
2017-12-27 12:20:00,72.57,72.62,72.56,72.62,27015.0,41.2873,41.3158,41.2816,41.3158,27015.0
2017-12-27 12:25:00,72.62,72.66,72.61,72.64,37838.0,41.3158,41.3385,41.3101,41.3271,37838.0
2017-12-27 12:30:00,72.65,72.67,72.61,72.67,54675.0,41.3328,41.3442,41.3101,41.3442,54675.0
2017-12-27 12:35:00,72.67,72.79,72.65,72.78,166697.0,41.3442,41.4125,41.3328,41.4068,166697.0
2017-12-27 12:40:00,72.77,72.95,72.76,72.8,216875.0,41.4011,41.5035,41.3954,41.4182,216875.0
2017-12-27 12:45:00,72.8,72.86,72.73,72.74,66226.0,41.4182,41.4523,41.3783,41.384,66226.0
2017-12-27 12:50:00,72.74,72.8,72.71,72.71,28135.0,41.384,41.4182,41.367,41.367,28135.0
2017-12-27 12:55:00,72.72,72.72,72.65,72.65,24482.0,41.3726,41.3726,41.3328,41.3328,24482.0
2017-12-27 13:00:00,72.66,72.7,72.63,72.65,36784.0,41.3385,41.3613,41.3214,41.3328,36784.0
2017-12-27 13:05:00,72.65,72.67,72.62,72.63,16266.0,41.3328,41.3442,41.3158,41.3214,16266.0
2017-12-27 13:10:00,72.63,72.68,72.63,72.63,30103.0,41.3214,41.3499,41.3214,41.3214,30103.0
2017-12-27 13:15:00,72.64,72.65,72.63,72.63,9889.0,41.3271,41.3328,41.3214,41.3214,9889.0
2017-12-27 13:20:00,72.62,72.62,72.58,72.62,33127.0,41.3158,41.3158,41.293,41.3158,33127.0
2017-12-27 13:25:00,72.62,72.65,72.61,72.65,13058.0,41.3158,41.3328,41.3101,41.3328,13058.0
2017-12-27 13:30:00,72.64,72.65,72.58,72.62,21956.0,41.3271,41.3328,41.293,41.3158,21956.0
2017-12-27 13:35:00,72.62,72.64,72.59,72.63,14026.0,41.3158,41.3271,41.2987,41.3214,14026.0
2017-12-27 13:40:00,72.63,72.63,72.58,72.6,14291.0,41.3214,41.3214,41.293,41.3044,14291.0
2017-12-27 13:45:00,72.59,72.59,72.55,72.56,10503.0,41.2987,41.2987,41.2759,41.2816,10503.0
2017-12-27 13:50:00,72.56,72.59,72.55,72.56,11170.0,41.2816,41.2987,41.2759,41.2816,11170.0
2017-12-27 13:55:00,72.56,72.6,72.54,72.57,20067.0,41.2816,41.3044,41.2702,41.2873,20067.0
2017-12-27 14:00:00,72.58,72.58,72.53,72.55,10931.0,41.293,41.293,41.2645,41.2759,10931.0
2017-12-27 14:05:00,72.55,72.58,72.52,72.53,26083.0,41.2759,41.293,41.2589,41.2645,26083.0
2017-12-27 14:10:00,72.53,72.56,72.49,72.5,22964.0,41.2645,41.2816,41.2418,41.2475,22964.0
2017-12-27 14:15:00,72.5,72.52,72.49,72.52,18483.0,41.2475,41.2589,41.2418,41.2589,18483.0
2017-12-27 14:20:00,72.51,72.56,72.5,72.56,36991.0,41.2532,41.2816,41.2475,41.2816,36991.0
2017-12-27 14:25:00,72.55,72.55,72.51,72.53,24970.0,41.2759,41.2759,41.2532,41.2645,24970.0
2017-12-27 14:30:00,72.53,72.53,72.48,72.51,14786.0,41.2645,41.2645,41.2361,41.2532,14786.0
2017-12-27 14:35:00,72.52,72.52,72.48,72.49,27369.0,41.2589,41.2589,41.2361,41.2418,27369.0
2017-12-27 14:40:00,72.49,72.49,72.43,72.46,16167.0,41.2418,41.2418,41.2077,41.2247,16167.0
2017-12-27 14:45:00,72.46,72.49,72.45,72.46,21436.0,41.2247,41.2418,41.219,41.2247,21436.0
2017-12-27 14:50:00,72.45,72.5,72.42,72.47,28124.0,41.219,41.2475,41.202,41.2304,28124.0
2017-12-27 14:55:00,72.46,72.52,72.46,72.51,19197.0,41.2247,41.2589,41.2247,41.2532,19197.0
2017-12-27 15:00:00,72.52,72.53,72.43,72.43,28022.0,41.2589,41.2645,41.2077,41.2077,28022.0
2017-12-27 15:05:00,72.43,72.44,72.37,72.4,31774.0,41.2077,41.2133,41.1735,41.1906,31774.0
2017-12-27 15:10:00,72.41,72.44,72.37,72.38,18195.0,41.1963,41.2133,41.1735,41.1792,18195.0
2017-12-27 15:15:00,72.38,72.39,72.34,72.34,24348.0,41.1792,41.1849,41.1565,41.1565,24348.0
2017-12-27 15:20:00,72.34,72.35,72.29,72.3,21013.0,41.1565,41.1621,41.128,41.1337,21013.0
2017-12-27 15:25:00,72.29,72.31,72.28,72.28,23975.0,41.128,41.1394,41.1223,41.1223,23975.0
2017-12-27 15:30:00,72.28,72.33,72.27,72.31,35880.0,41.1223,41.1508,41.1166,41.1394,35880.0
2017-12-27 15:35:00,72.31,72.33,72.31,72.33,34270.0,41.1394,41.1508,41.1394,41.1508,34270.0
2017-12-27 15:40:00,72.33,72.33,72.31,72.31,17423.0,41.1508,41.1508,41.1394,41.1394,17423.0
2017-12-27 15:45:00,72.31,72.35,72.31,72.34,36903.0,41.1394,41.1621,41.1394,41.1565,36903.0
2017-12-27 15:50:00,72.34,72.35,72.33,72.35,36054.0,41.1565,41.1621,41.1508,41.1621,36054.0
2017-12-27 15:55:00,72.35,72.42,72.34,72.42,169467.0,41.1621,41.202,41.1565,41.202,169467.0
2017-12-28 09:30:00,72.41,72.45,72.19,72.23,88577.0,41.1963,41.219,41.0711,41.0939,88577.0
2017-12-28 09:35:00,72.25,72.33,72.02,72.14,54810.0,41.1052,41.1508,40.9744,41.0427,54810.0
2017-12-28 09:40:00,72.12,72.26,72.06,72.1,37323.0,41.0313,41.1109,40.9972,41.0199,37323.0
2017-12-28 09:45:00,72.1,72.16,71.86,71.87,54314.0,41.0199,41.054,40.8834,40.8891,54314.0
2017-12-28 09:50:00,71.88,71.96,71.71,71.72,78881.0,40.8947,40.9403,40.798,40.8037,78881.0
2017-12-28 09:55:00,71.72,71.85,71.72,71.78,38669.0,40.8037,40.8777,40.8037,40.8378,38669.0
2017-12-28 10:00:00,71.79,71.88,71.71,71.71,52119.0,40.8435,40.8947,40.798,40.798,52119.0
2017-12-28 10:05:00,71.7,71.77,71.69,71.74,52488.0,40.7923,40.8322,40.7866,40.8151,52488.0
2017-12-28 10:10:00,71.74,71.75,71.64,71.73,50335.0,40.8151,40.8208,40.7582,40.8094,50335.0
2017-12-28 10:15:00,71.73,71.75,71.67,71.68,41878.0,40.8094,40.8208,40.7753,40.781,41878.0
2017-12-28 10:20:00,71.67,71.78,71.66,71.76,47745.0,40.7753,40.8378,40.7696,40.8265,47745.0
2017-12-28 10:25:00,71.76,71.76,71.65,71.65,45375.0,40.8265,40.8265,40.7639,40.7639,45375.0
2017-12-28 10:30:00,71.64,71.71,71.63,71.71,42058.0,40.7582,40.798,40.7525,40.798,42058.0
2017-12-28 10:35:00,71.7,71.72,71.68,71.7,37768.0,40.7923,40.8037,40.781,40.7923,37768.0
2017-12-28 10:40:00,71.7,71.71,71.56,71.56,66700.0,40.7923,40.798,40.7127,40.7127,66700.0
2017-12-28 10:45:00,71.56,71.69,71.56,71.69,53370.0,40.7127,40.7866,40.7127,40.7866,53370.0
2017-12-28 10:50:00,71.69,71.69,71.52,71.52,51743.0,40.7866,40.7866,40.6899,40.6899,51743.0
2017-12-28 10:55:00,71.52,71.54,71.45,71.48,62597.0,40.6899,40.7013,40.6501,40.6672,62597.0
2017-12-28 11:00:00,71.49,71.54,71.43,71.49,42500.0,40.6729,40.7013,40.6387,40.6729,42500.0
2017-12-28 11:05:00,71.48,71.49,71.34,71.34,63100.0,40.6672,40.6729,40.5875,40.5875,63100.0
2017-12-28 11:10:00,71.35,71.39,71.32,71.34,47189.0,40.5932,40.616,40.5761,40.5875,47189.0
2017-12-28 11:15:00,71.34,71.38,71.31,71.36,52548.0,40.5875,40.6103,40.5705,40.5989,52548.0
2017-12-28 11:20:00,71.36,71.36,71.32,71.33,56251.0,40.5989,40.5989,40.5761,40.5818,56251.0
2017-12-28 11:25:00,71.34,71.37,71.28,71.37,46015.0,40.5875,40.6046,40.5534,40.6046,46015.0
2017-12-28 11:30:00,71.37,71.43,71.35,71.39,38006.0,40.6046,40.6387,40.5932,40.616,38006.0
2017-12-28 11:35:00,71.39,71.41,71.32,71.33,45350.0,40.616,40.6273,40.5761,40.5818,45350.0
2017-12-28 11:40:00,71.34,71.43,71.34,71.37,36461.0,40.5875,40.6387,40.5875,40.6046,36461.0
2017-12-28 11:45:00,71.36,71.37,71.28,71.29,31998.0,40.5989,40.6046,40.5534,40.5591,31998.0
2017-12-28 11:50:00,71.3,71.35,71.29,71.31,29045.0,40.5648,40.5932,40.5591,40.5705,29045.0
2017-12-28 11:55:00,71.32,71.39,71.31,71.33,39369.0,40.5761,40.616,40.5705,40.5818,39369.0
2017-12-28 12:00:00,71.34,71.38,71.32,71.36,54006.0,40.5875,40.6103,40.5761,40.5989,54006.0
2017-12-28 12:05:00,71.35,71.42,71.34,71.41,28129.0,40.5932,40.633,40.5875,40.6273,28129.0
2017-12-28 12:10:00,71.41,71.42,71.38,71.4,26403.0,40.6273,40.633,40.6103,40.6217,26403.0
2017-12-28 12:15:00,71.4,71.47,71.39,71.44,28892.0,40.6217,40.6615,40.616,40.6444,28892.0
2017-12-28 12:20:00,71.43,71.44,71.38,71.4,30807.0,40.6387,40.6444,40.6103,40.6217,30807.0
2017-12-28 12:25:00,71.39,71.4,71.36,71.36,22353.0,40.616,40.6217,40.5989,40.5989,22353.0
2017-12-28 12:30:00,71.37,71.39,71.32,71.39,34904.0,40.6046,40.616,40.5761,40.616,34904.0
2017-12-28 12:35:00,71.39,71.39,71.34,71.34,20355.0,40.616,40.616,40.5875,40.5875,20355.0
2017-12-28 12:40:00,71.34,71.4,71.34,71.36,23920.0,40.5875,40.6217,40.5875,40.5989,23920.0
2017-12-28 12:45:00,71.36,71.37,71.33,71.33,38044.0,40.5989,40.6046,40.5818,40.5818,38044.0
2017-12-28 12:50:00,71.33,71.33,71.26,71.27,45429.0,40.5818,40.5818,40.542,40.5477,45429.0
2017-12-28 12:55:00,71.27,71.3,71.25,71.28,28913.0,40.5477,40.5648,40.5363,40.5534,28913.0
2017-12-28 13:00:00,71.28,71.3,71.19,71.24,96816.0,40.5534,40.5648,40.5022,40.5306,96816.0
2017-12-28 13:05:00,71.23,71.28,71.21,71.23,41482.0,40.5249,40.5534,40.5136,40.5249,41482.0
2017-12-28 13:10:00,71.23,71.24,71.18,71.22,41515.0,40.5249,40.5306,40.4965,40.5192,41515.0
2017-12-28 13:15:00,71.22,71.23,71.18,71.21,33402.0,40.5192,40.5249,40.4965,40.5136,33402.0
2017-12-28 13:20:00,71.2,71.2,71.13,71.15,41430.0,40.5079,40.5079,40.468,40.4794,41430.0
2017-12-28 13:25:00,71.14,71.16,71.12,71.13,29290.0,40.4737,40.4851,40.4624,40.468,29290.0
2017-12-28 13:30:00,71.14,71.19,71.12,71.18,44386.0,40.4737,40.5022,40.4624,40.4965,44386.0
2017-12-28 13:35:00,71.17,71.21,71.15,71.16,77959.0,40.4908,40.5136,40.4794,40.4851,77959.0
2017-12-28 13:40:00,71.16,71.19,71.15,71.17,51435.0,40.4851,40.5022,40.4794,40.4908,51435.0
2017-12-28 13:45:00,71.17,71.23,71.17,71.19,60033.0,40.4908,40.5249,40.4908,40.5022,60033.0
2017-12-28 13:50:00,71.18,71.22,71.17,71.18,51467.0,40.4965,40.5192,40.4908,40.4965,51467.0
2017-12-28 13:55:00,71.18,71.2,71.15,71.19,94632.0,40.4965,40.5079,40.4794,40.5022,94632.0
2017-12-28 14:00:00,71.19,71.21,71.15,71.15,30460.0,40.5022,40.5136,40.4794,40.4794,30460.0
2017-12-28 14:05:00,71.15,71.17,71.13,71.15,57209.0,40.4794,40.4908,40.468,40.4794,57209.0
2017-12-28 14:10:00,71.15,71.15,71.08,71.09,46274.0,40.4794,40.4794,40.4396,40.4453,46274.0
2017-12-28 14:15:00,71.09,71.1,71.07,71.08,30560.0,40.4453,40.451,40.4339,40.4396,30560.0
2017-12-28 14:20:00,71.09,71.1,71.04,71.05,82289.0,40.4453,40.451,40.4168,40.4225,82289.0
2017-12-28 14:25:00,71.06,71.07,71.02,71.03,66272.0,40.4282,40.4339,40.4055,40.4112,66272.0
2017-12-28 14:30:00,71.04,71.04,71.01,71.03,42161.0,40.4168,40.4168,40.3998,40.4112,42161.0
2017-12-28 14:35:00,71.03,71.13,71.02,71.13,61803.0,40.4112,40.468,40.4055,40.468,61803.0
2017-12-28 14:40:00,71.13,71.13,71.07,71.11,60538.0,40.468,40.468,40.4339,40.4567,60538.0
2017-12-28 14:45:00,71.1,71.22,71.09,71.2,38192.0,40.451,40.5192,40.4453,40.5079,38192.0
2017-12-28 14:50:00,71.2,71.32,71.15,71.31,285607.0,40.5079,40.5761,40.4794,40.5705,285607.0
2017-12-28 14:55:00,71.32,71.33,71.25,71.28,184166.0,40.5761,40.5818,40.5363,40.5534,184166.0
2017-12-28 15:00:00,71.28,71.3,71.22,71.26,92934.0,40.5534,40.5648,40.5192,40.542,92934.0
2017-12-28 15:05:00,71.27,71.28,71.22,71.23,69169.0,40.5477,40.5534,40.5192,40.5249,69169.0
2017-12-28 15:10:00,71.23,71.29,71.22,71.24,78569.0,40.5249,40.5591,40.5192,40.5306,78569.0
2017-12-28 15:15:00,71.24,71.25,71.22,71.22,78573.0,40.5306,40.5363,40.5192,40.5192,78573.0
2017-12-28 15:20:00,71.22,71.24,71.11,71.12,114566.0,40.5192,40.5306,40.4567,40.4624,114566.0
2017-12-28 15:25:00,71.12,71.14,71.08,71.09,123753.0,40.4624,40.4737,40.4396,40.4453,123753.0
2017-12-28 15:30:00,71.09,71.12,71.08,71.09,102636.0,40.4453,40.4624,40.4396,40.4453,102636.0
2017-12-28 15:35:00,71.09,71.16,71.09,71.09,170337.0,40.4453,40.4851,40.4453,40.4453,170337.0
2017-12-28 15:40:00,71.09,71.17,71.07,71.17,189053.0,40.4453,40.4908,40.4339,40.4908,189053.0
2017-12-28 15:45:00,71.17,71.2,71.15,71.2,130261.0,40.4908,40.5079,40.4794,40.5079,130261.0
2017-12-28 15:50:00,71.2,71.22,71.16,71.22,222554.0,40.5079,40.5192,40.4851,40.5192,222554.0
2017-12-28 15:55:00,71.22,71.33,71.21,71.28,625624.0,40.5192,40.5818,40.5136,40.5534,625624.0
2017-12-29 09:30:00,71.29,71.65,71.12,71.64,193603.0,40.5591,40.7639,40.4624,40.7582,193603.0
2017-12-29 09:35:00,71.66,71.98,71.66,71.97,96159.0,40.7696,40.9516,40.7696,40.9459,96159.0
2017-12-29 09:40:00,71.96,72.14,71.87,72.09,88891.0,40.9403,41.0427,40.8891,41.0142,88891.0
2017-12-29 09:45:00,72.09,72.09,71.84,71.91,76024.0,41.0142,41.0142,40.872,40.9118,76024.0
2017-12-29 09:50:00,71.91,71.95,71.73,71.9,154815.0,40.9118,40.9346,40.8094,40.9061,154815.0
2017-12-29 09:55:00,71.9,71.96,71.8,71.94,50417.0,40.9061,40.9403,40.8492,40.9289,50417.0
2017-12-29 10:00:00,71.94,72.02,71.91,72.01,50162.0,40.9289,40.9744,40.9118,40.9687,50162.0
2017-12-29 10:05:00,72.01,72.03,71.9,71.91,39476.0,40.9687,40.9801,40.9061,40.9118,39476.0
2017-12-29 10:10:00,71.91,72.13,71.82,72.1,83208.0,40.9118,41.037,40.8606,41.0199,83208.0
2017-12-29 10:15:00,72.09,72.09,71.89,71.97,42088.0,41.0142,41.0142,40.9004,40.9459,42088.0
2017-12-29 10:20:00,71.96,72.03,71.93,71.98,55323.0,40.9403,40.9801,40.9232,40.9516,55323.0
2017-12-29 10:25:00,71.98,72.09,71.95,72.05,38852.0,40.9516,41.0142,40.9346,40.9915,38852.0
2017-12-29 10:30:00,72.05,72.12,72.01,72.02,49157.0,40.9915,41.0313,40.9687,40.9744,49157.0
2017-12-29 10:35:00,72.01,72.03,71.95,71.95,32929.0,40.9687,40.9801,40.9346,40.9346,32929.0
2017-12-29 10:40:00,71.94,71.99,71.92,71.99,31507.0,40.9289,40.9573,40.9175,40.9573,31507.0
2017-12-29 10:45:00,71.99,72.02,71.96,71.96,32065.0,40.9573,40.9744,40.9403,40.9403,32065.0
2017-12-29 10:50:00,71.96,72.07,71.96,72.06,26273.0,40.9403,41.0028,40.9403,40.9972,26273.0
2017-12-29 10:55:00,72.06,72.15,72.02,72.13,48607.0,40.9972,41.0484,40.9744,41.037,48607.0
2017-12-29 11:00:00,72.13,72.14,72.02,72.03,30695.0,41.037,41.0427,40.9744,40.9801,30695.0
2017-12-29 11:05:00,72.03,72.08,72.02,72.04,33070.0,40.9801,41.0085,40.9744,40.9858,33070.0
2017-12-29 11:10:00,72.04,72.07,72.02,72.07,18449.0,40.9858,41.0028,40.9744,41.0028,18449.0
2017-12-29 11:15:00,72.08,72.08,71.99,72.0,26194.0,41.0085,41.0085,40.9573,40.963,26194.0
2017-12-29 11:20:00,71.99,72.06,71.99,72.05,34342.0,40.9573,40.9972,40.9573,40.9915,34342.0
2017-12-29 11:25:00,72.06,72.06,71.98,71.98,27762.0,40.9972,40.9972,40.9516,40.9516,27762.0
2017-12-29 11:30:00,71.98,71.99,71.93,71.94,27344.0,40.9516,40.9573,40.9232,40.9289,27344.0
2017-12-29 11:35:00,71.94,71.95,71.91,71.92,22740.0,40.9289,40.9346,40.9118,40.9175,22740.0
2017-12-29 11:40:00,71.92,72.01,71.92,72.01,22114.0,40.9175,40.9687,40.9175,40.9687,22114.0
2017-12-29 11:45:00,72.02,72.06,71.97,71.98,31200.0,40.9744,40.9972,40.9459,40.9516,31200.0
2017-12-29 11:50:00,71.98,72.05,71.98,72.0,24866.0,40.9516,40.9915,40.9516,40.963,24866.0
2017-12-29 11:55:00,72.01,72.09,72.0,72.06,37886.0,40.9687,41.0142,40.963,40.9972,37886.0
2017-12-29 12:00:00,72.06,72.13,72.06,72.11,31850.0,40.9972,41.037,40.9972,41.0256,31850.0
2017-12-29 12:05:00,72.1,72.13,72.09,72.12,23382.0,41.0199,41.037,41.0142,41.0313,23382.0
2017-12-29 12:10:00,72.12,72.13,72.05,72.07,25229.0,41.0313,41.037,40.9915,41.0028,25229.0
2017-12-29 12:15:00,72.06,72.09,72.05,72.06,31706.0,40.9972,41.0142,40.9915,40.9972,31706.0
2017-12-29 12:20:00,72.06,72.12,72.06,72.11,54378.0,40.9972,41.0313,40.9972,41.0256,54378.0
2017-12-29 12:25:00,72.11,72.12,72.08,72.08,18337.0,41.0256,41.0313,41.0085,41.0085,18337.0
2017-12-29 12:30:00,72.08,72.09,72.02,72.03,25643.0,41.0085,41.0142,40.9744,40.9801,25643.0
2017-12-29 12:35:00,72.03,72.09,72.03,72.08,14323.0,40.9801,41.0142,40.9801,41.0085,14323.0
2017-12-29 12:40:00,72.08,72.09,72.04,72.08,26816.0,41.0085,41.0142,40.9858,41.0085,26816.0
2017-12-29 12:45:00,72.08,72.1,72.0,72.02,34810.0,41.0085,41.0199,40.963,40.9744,34810.0
2017-12-29 12:50:00,72.01,72.01,71.95,71.96,21508.0,40.9687,40.9687,40.9346,40.9403,21508.0
2017-12-29 12:55:00,71.96,71.98,71.94,71.96,26590.0,40.9403,40.9516,40.9289,40.9403,26590.0
2017-12-29 13:00:00,71.96,71.99,71.95,71.96,26567.0,40.9403,40.9573,40.9346,40.9403,26567.0
2017-12-29 13:05:00,71.95,71.96,71.93,71.93,16802.0,40.9346,40.9403,40.9232,40.9232,16802.0
2017-12-29 13:10:00,71.94,71.94,71.88,71.89,27220.0,40.9289,40.9289,40.8947,40.9004,27220.0
2017-12-29 13:15:00,71.89,71.9,71.87,71.88,20659.0,40.9004,40.9061,40.8891,40.8947,20659.0
2017-12-29 13:20:00,71.87,71.9,71.86,71.9,19949.0,40.8891,40.9061,40.8834,40.9061,19949.0
2017-12-29 13:25:00,71.9,71.9,71.84,71.84,18347.0,40.9061,40.9061,40.872,40.872,18347.0
2017-12-29 13:30:00,71.84,71.88,71.84,71.87,13657.0,40.872,40.8947,40.872,40.8891,13657.0
2017-12-29 13:35:00,71.87,71.9,71.86,71.89,21047.0,40.8891,40.9061,40.8834,40.9004,21047.0
2017-12-29 13:40:00,71.89,71.9,71.85,71.85,27253.0,40.9004,40.9061,40.8777,40.8777,27253.0
2017-12-29 13:45:00,71.84,71.85,71.77,71.77,16951.0,40.872,40.8777,40.8322,40.8322,16951.0
2017-12-29 13:50:00,71.77,71.78,71.73,71.73,56879.0,40.8322,40.8378,40.8094,40.8094,56879.0
2017-12-29 13:55:00,71.73,71.79,71.71,71.76,22998.0,40.8094,40.8435,40.798,40.8265,22998.0
2017-12-29 14:00:00,71.76,71.79,71.74,71.74,39589.0,40.8265,40.8435,40.8151,40.8151,39589.0
2017-12-29 14:05:00,71.74,71.76,71.72,71.75,27387.0,40.8151,40.8265,40.8037,40.8208,27387.0
2017-12-29 14:10:00,71.75,71.76,71.73,71.76,32841.0,40.8208,40.8265,40.8094,40.8265,32841.0
2017-12-29 14:15:00,71.75,71.76,71.73,71.73,20766.0,40.8208,40.8265,40.8094,40.8094,20766.0
2017-12-29 14:20:00,71.74,71.75,71.72,71.73,21460.0,40.8151,40.8208,40.8037,40.8094,21460.0
2017-12-29 14:25:00,71.72,71.73,71.7,71.73,24399.0,40.8037,40.8094,40.7923,40.8094,24399.0
2017-12-29 14:30:00,71.72,71.73,71.71,71.71,16957.0,40.8037,40.8094,40.798,40.798,16957.0
2017-12-29 14:35:00,71.72,71.73,71.71,71.72,25993.0,40.8037,40.8094,40.798,40.8037,25993.0
2017-12-29 14:40:00,71.73,71.77,71.72,71.75,39709.0,40.8094,40.8322,40.8037,40.8208,39709.0
2017-12-29 14:45:00,71.75,71.75,71.73,71.73,17868.0,40.8208,40.8208,40.8094,40.8094,17868.0
2017-12-29 14:50:00,71.73,71.75,71.71,71.72,40450.0,40.8094,40.8208,40.798,40.8037,40450.0
2017-12-29 14:55:00,71.72,71.73,71.7,71.71,32990.0,40.8037,40.8094,40.7923,40.798,32990.0
2017-12-29 15:00:00,71.71,71.72,71.69,71.69,20829.0,40.798,40.8037,40.7866,40.7866,20829.0
2017-12-29 15:05:00,71.69,71.71,71.68,71.69,37258.0,40.7866,40.798,40.781,40.7866,37258.0
2017-12-29 15:10:00,71.7,71.7,71.67,71.69,28033.0,40.7923,40.7923,40.7753,40.7866,28033.0
2017-12-29 15:15:00,71.7,71.7,71.67,71.68,36165.0,40.7923,40.7923,40.7753,40.781,36165.0
2017-12-29 15:20:00,71.68,71.75,71.67,71.71,58273.0,40.781,40.8208,40.7753,40.798,58273.0
2017-12-29 15:25:00,71.71,71.71,71.67,71.69,31444.0,40.798,40.798,40.7753,40.7866,31444.0
2017-12-29 15:30:00,71.68,71.69,71.66,71.67,38601.0,40.781,40.7866,40.7696,40.7753,38601.0
2017-12-29 15:35:00,71.67,71.69,71.62,71.63,81123.0,40.7753,40.7866,40.7468,40.7525,81123.0
2017-12-29 15:40:00,71.63,71.63,71.58,71.6,69412.0,40.7525,40.7525,40.7241,40.7354,69412.0
2017-12-29 15:45:00,71.59,71.63,71.58,71.62,73067.0,40.7298,40.7525,40.7241,40.7468,73067.0
2017-12-29 15:50:00,71.62,71.63,71.55,71.56,109973.0,40.7468,40.7525,40.707,40.7127,109973.0
2017-12-29 15:55:00,71.55,71.61,71.36,71.45,698658.0,40.707,40.7411,40.5989,40.6501,698658.0
2018-01-02 09:30:00,71.51,71.76,71.45,71.55,130202.0,40.6842,40.8265,40.6501,40.707,130202.0
2018-01-02 09:35:00,71.57,71.68,71.48,71.68,89359.0,40.7184,40.781,40.6672,40.781,89359.0
2018-01-02 09:40:00,71.69,71.74,71.44,71.7,67460.0,40.7866,40.8151,40.6444,40.7923,67460.0
2018-01-02 09:45:00,71.71,71.82,71.67,71.69,44828.0,40.798,40.8606,40.7753,40.7866,44828.0
2018-01-02 09:50:00,71.7,71.77,71.64,71.69,48825.0,40.7923,40.8322,40.7582,40.7866,48825.0
2018-01-02 09:55:00,71.69,71.73,71.5,71.52,50271.0,40.7866,40.8094,40.6785,40.6899,50271.0
2018-01-02 10:00:00,71.54,71.68,71.49,71.5,58716.0,40.7013,40.781,40.6729,40.6785,58716.0
2018-01-02 10:05:00,71.51,71.51,71.31,71.38,55328.0,40.6842,40.6842,40.5705,40.6103,55328.0
2018-01-02 10:10:00,71.37,71.48,71.37,71.45,39038.0,40.6046,40.6672,40.6046,40.6501,39038.0
2018-01-02 10:15:00,71.46,71.54,71.46,71.5,30242.0,40.6558,40.7013,40.6558,40.6785,30242.0
2018-01-02 10:20:00,71.5,71.65,71.48,71.6,46987.0,40.6785,40.7639,40.6672,40.7354,46987.0
2018-01-02 10:25:00,71.6,71.67,71.57,71.66,72172.0,40.7354,40.7753,40.7184,40.7696,72172.0
2018-01-02 10:30:00,71.65,71.65,71.53,71.58,70247.0,40.7639,40.7639,40.6956,40.7241,70247.0
2018-01-02 10:35:00,71.58,71.66,71.57,71.57,47341.0,40.7241,40.7696,40.7184,40.7184,47341.0
2018-01-02 10:40:00,71.57,71.62,71.5,71.5,27907.0,40.7184,40.7468,40.6785,40.6785,27907.0
2018-01-02 10:45:00,71.51,71.53,71.38,71.39,54755.0,40.6842,40.6956,40.6103,40.616,54755.0
2018-01-02 10:50:00,71.4,71.43,71.28,71.32,35849.0,40.6217,40.6387,40.5534,40.5761,35849.0
2018-01-02 10:55:00,71.32,71.34,71.22,71.26,37480.0,40.5761,40.5875,40.5192,40.542,37480.0
2018-01-02 11:00:00,71.25,71.38,71.24,71.27,58131.0,40.5363,40.6103,40.5306,40.5477,58131.0
2018-01-02 11:05:00,71.26,71.28,71.2,71.25,28412.0,40.542,40.5534,40.5079,40.5363,28412.0
2018-01-02 11:10:00,71.24,71.3,71.19,71.27,34175.0,40.5306,40.5648,40.5022,40.5477,34175.0
2018-01-02 11:15:00,71.28,71.34,71.24,71.32,30549.0,40.5534,40.5875,40.5306,40.5761,30549.0
2018-01-02 11:20:00,71.32,71.37,71.28,71.33,43114.0,40.5761,40.6046,40.5534,40.5818,43114.0
2018-01-02 11:25:00,71.34,71.39,70.03,71.1,416313.0,40.5875,40.616,39.8422,40.451,416313.0
2018-01-02 11:30:00,71.08,71.11,70.89,70.93,121813.0,40.4396,40.4567,40.3315,40.3543,121813.0
2018-01-02 11:35:00,70.93,70.96,70.71,70.85,42754.0,40.3543,40.3713,40.2291,40.3087,42754.0
2018-01-02 11:40:00,70.87,70.9,70.72,70.81,61006.0,40.3201,40.3372,40.2348,40.286,61006.0
2018-01-02 11:45:00,70.84,70.97,70.82,70.93,33972.0,40.3031,40.377,40.2917,40.3543,33972.0
2018-01-02 11:50:00,70.94,71.02,70.88,70.93,36766.0,40.3599,40.4055,40.3258,40.3543,36766.0
2018-01-02 11:55:00,70.92,71.0,70.9,70.93,43249.0,40.3486,40.3941,40.3372,40.3543,43249.0
2018-01-02 12:00:00,70.94,70.95,70.86,70.93,43030.0,40.3599,40.3656,40.3144,40.3543,43030.0
2018-01-02 12:05:00,70.95,70.98,70.93,70.96,34098.0,40.3656,40.3827,40.3543,40.3713,34098.0
2018-01-02 12:10:00,70.95,71.01,70.93,70.95,45206.0,40.3656,40.3998,40.3543,40.3656,45206.0
2018-01-02 12:15:00,70.94,71.0,70.87,70.9,43327.0,40.3599,40.3941,40.3201,40.3372,43327.0
2018-01-02 12:20:00,70.89,70.93,70.76,70.87,87393.0,40.3315,40.3543,40.2575,40.3201,87393.0
2018-01-02 12:25:00,70.86,71.01,70.86,71.01,35559.0,40.3144,40.3998,40.3144,40.3998,35559.0
2018-01-02 12:30:00,71.0,71.09,70.99,71.05,54355.0,40.3941,40.4453,40.3884,40.4225,54355.0
2018-01-02 12:35:00,71.05,71.06,70.97,71.04,39808.0,40.4225,40.4282,40.377,40.4168,39808.0
2018-01-02 12:40:00,71.03,71.03,70.95,70.99,39393.0,40.4112,40.4112,40.3656,40.3884,39393.0
2018-01-02 12:45:00,70.99,71.0,70.96,70.97,33061.0,40.3884,40.3941,40.3713,40.377,33061.0
2018-01-02 12:50:00,70.96,71.06,70.96,71.05,30912.0,40.3713,40.4282,40.3713,40.4225,30912.0
2018-01-02 12:55:00,71.05,71.07,71.02,71.07,36983.0,40.4225,40.4339,40.4055,40.4339,36983.0
2018-01-02 13:00:00,71.06,71.08,71.0,71.02,42007.0,40.4282,40.4396,40.3941,40.4055,42007.0
2018-01-02 13:05:00,71.03,71.05,71.02,71.03,33292.0,40.4112,40.4225,40.4055,40.4112,33292.0
2018-01-02 13:10:00,71.03,71.05,70.98,70.99,51978.0,40.4112,40.4225,40.3827,40.3884,51978.0
2018-01-02 13:15:00,70.99,71.01,70.89,70.89,26294.0,40.3884,40.3998,40.3315,40.3315,26294.0
2018-01-02 13:20:00,70.9,70.9,70.82,70.83,51161.0,40.3372,40.3372,40.2917,40.2974,51161.0
2018-01-02 13:25:00,70.83,70.93,70.83,70.92,32751.0,40.2974,40.3543,40.2974,40.3486,32751.0
2018-01-02 13:30:00,70.92,71.0,70.91,70.99,23344.0,40.3486,40.3941,40.3429,40.3884,23344.0
2018-01-02 13:35:00,71.0,71.02,70.99,70.99,20445.0,40.3941,40.4055,40.3884,40.3884,20445.0
2018-01-02 13:40:00,70.99,71.0,70.96,70.96,14941.0,40.3884,40.3941,40.3713,40.3713,14941.0
2018-01-02 13:45:00,70.97,70.98,70.93,70.95,31577.0,40.377,40.3827,40.3543,40.3656,31577.0
2018-01-02 13:50:00,70.96,71.01,70.94,70.95,31094.0,40.3713,40.3998,40.3599,40.3656,31094.0
2018-01-02 13:55:00,70.95,70.95,70.89,70.94,39969.0,40.3656,40.3656,40.3315,40.3599,39969.0
2018-01-02 14:00:00,70.94,70.94,70.87,70.87,32596.0,40.3599,40.3599,40.3201,40.3201,32596.0
2018-01-02 14:05:00,70.88,70.88,70.85,70.86,65138.0,40.3258,40.3258,40.3087,40.3144,65138.0
2018-01-02 14:10:00,70.85,70.89,70.8,70.87,93519.0,40.3087,40.3315,40.2803,40.3201,93519.0
2018-01-02 14:15:00,70.86,70.99,70.86,70.95,54190.0,40.3144,40.3884,40.3144,40.3656,54190.0
2018-01-02 14:20:00,70.95,70.96,70.92,70.93,27966.0,40.3656,40.3713,40.3486,40.3543,27966.0
2018-01-02 14:25:00,70.94,70.95,70.91,70.91,44727.0,40.3599,40.3656,40.3429,40.3429,44727.0
2018-01-02 14:30:00,70.91,70.94,70.87,70.89,53213.0,40.3429,40.3599,40.3201,40.3315,53213.0
2018-01-02 14:35:00,70.89,70.98,70.89,70.96,57650.0,40.3315,40.3827,40.3315,40.3713,57650.0
2018-01-02 14:40:00,70.96,70.99,70.89,70.9,47892.0,40.3713,40.3884,40.3315,40.3372,47892.0
2018-01-02 14:45:00,70.89,70.93,70.87,70.91,56977.0,40.3315,40.3543,40.3201,40.3429,56977.0
2018-01-02 14:50:00,70.91,70.93,70.91,70.92,46424.0,40.3429,40.3543,40.3429,40.3486,46424.0
2018-01-02 14:55:00,70.92,70.94,70.9,70.92,40685.0,40.3486,40.3599,40.3372,40.3486,40685.0
2018-01-02 15:00:00,70.92,70.92,70.88,70.89,41836.0,40.3486,40.3486,40.3258,40.3315,41836.0
2018-01-02 15:05:00,70.9,70.9,70.86,70.86,44227.0,40.3372,40.3372,40.3144,40.3144,44227.0
2018-01-02 15:10:00,70.86,70.91,70.85,70.89,59383.0,40.3144,40.3429,40.3087,40.3315,59383.0
2018-01-02 15:15:00,70.89,70.9,70.88,70.9,24451.0,40.3315,40.3372,40.3258,40.3372,24451.0
2018-01-02 15:20:00,70.89,70.96,70.89,70.93,72510.0,40.3315,40.3713,40.3315,40.3543,72510.0
2018-01-02 15:25:00,70.92,70.95,70.88,70.91,58327.0,40.3486,40.3656,40.3258,40.3429,58327.0
2018-01-02 15:30:00,70.91,70.94,70.87,70.88,72466.0,40.3429,40.3599,40.3201,40.3258,72466.0
2018-01-02 15:35:00,70.88,70.91,70.83,70.9,60336.0,40.3258,40.3429,40.2974,40.3372,60336.0
2018-01-02 15:40:00,70.9,70.93,70.86,70.9,82063.0,40.3372,40.3543,40.3144,40.3372,82063.0
2018-01-02 15:45:00,70.91,70.91,70.83,70.89,95494.0,40.3429,40.3429,40.2974,40.3315,95494.0
2018-01-02 15:50:00,70.89,70.89,70.82,70.82,110626.0,40.3315,40.3315,40.2917,40.2917,110626.0
2018-01-02 15:55:00,70.82,70.83,70.69,70.75,430629.0,40.2917,40.2974,40.2177,40.2519,430629.0
2018-01-03 09:30:00,70.74,70.74,70.27,70.41,116453.0,40.2462,40.2462,39.9788,40.0584,116453.0
2018-01-03 09:35:00,70.44,70.71,70.39,70.66,57601.0,40.0755,40.2291,40.047,40.2006,57601.0
2018-01-03 09:40:00,70.65,70.83,70.58,70.73,74410.0,40.195,40.2974,40.1551,40.2405,74410.0
2018-01-03 09:45:00,70.71,70.95,70.71,70.89,62873.0,40.2291,40.3656,40.2291,40.3315,62873.0
2018-01-03 09:50:00,70.89,70.91,70.74,70.88,73704.0,40.3315,40.3429,40.2462,40.3258,73704.0
2018-01-03 09:55:00,70.87,70.9,70.83,70.87,43839.0,40.3201,40.3372,40.2974,40.3201,43839.0
2018-01-03 10:00:00,70.87,70.87,70.69,70.7,56213.0,40.3201,40.3201,40.2177,40.2234,56213.0
2018-01-03 10:05:00,70.68,70.71,70.62,70.66,47530.0,40.212,40.2291,40.1779,40.2006,47530.0
2018-01-03 10:10:00,70.66,70.74,70.6,70.63,111952.0,40.2006,40.2462,40.1665,40.1836,111952.0
2018-01-03 10:15:00,70.61,70.62,70.5,70.53,44303.0,40.1722,40.1779,40.1096,40.1267,44303.0
2018-01-03 10:20:00,70.53,70.54,70.42,70.45,45592.0,40.1267,40.1324,40.0641,40.0812,45592.0
2018-01-03 10:25:00,70.44,70.48,70.36,70.38,57353.0,40.0755,40.0982,40.03,40.0413,57353.0
2018-01-03 10:30:00,70.39,70.48,70.39,70.42,45491.0,40.047,40.0982,40.047,40.0641,45491.0
2018-01-03 10:35:00,70.42,70.52,70.42,70.45,34804.0,40.0641,40.121,40.0641,40.0812,34804.0
2018-01-03 10:40:00,70.46,70.49,70.41,70.43,45078.0,40.0869,40.1039,40.0584,40.0698,45078.0
2018-01-03 10:45:00,70.44,70.47,70.39,70.43,49442.0,40.0755,40.0926,40.047,40.0698,49442.0
2018-01-03 10:50:00,70.43,70.49,70.37,70.45,50406.0,40.0698,40.1039,40.0357,40.0812,50406.0
2018-01-03 10:55:00,70.46,70.51,70.41,70.51,97818.0,40.0869,40.1153,40.0584,40.1153,97818.0
2018-01-03 11:00:00,70.51,70.54,70.45,70.46,64622.0,40.1153,40.1324,40.0812,40.0869,64622.0
2018-01-03 11:05:00,70.47,70.52,70.45,70.46,35287.0,40.0926,40.121,40.0812,40.0869,35287.0
2018-01-03 11:10:00,70.46,70.48,70.42,70.43,59577.0,40.0869,40.0982,40.0641,40.0698,59577.0
2018-01-03 11:15:00,70.42,70.44,70.39,70.42,38095.0,40.0641,40.0755,40.047,40.0641,38095.0
2018-01-03 11:20:00,70.42,70.5,70.41,70.47,57090.0,40.0641,40.1096,40.0584,40.0926,57090.0
2018-01-03 11:25:00,70.48,70.55,70.48,70.53,26468.0,40.0982,40.1381,40.0982,40.1267,26468.0
2018-01-03 11:30:00,70.54,70.62,70.51,70.61,56984.0,40.1324,40.1779,40.1153,40.1722,56984.0
2018-01-03 11:35:00,70.6,70.62,70.57,70.6,32066.0,40.1665,40.1779,40.1494,40.1665,32066.0
2018-01-03 11:40:00,70.59,70.64,70.58,70.59,20203.0,40.1608,40.1893,40.1551,40.1608,20203.0
2018-01-03 11:45:00,70.59,70.71,70.54,70.67,58274.0,40.1608,40.2291,40.1324,40.2063,58274.0
2018-01-03 11:50:00,70.66,70.67,70.59,70.67,29983.0,40.2006,40.2063,40.1608,40.2063,29983.0
2018-01-03 11:55:00,70.67,70.67,70.59,70.6,27060.0,40.2063,40.2063,40.1608,40.1665,27060.0
2018-01-03 12:00:00,70.6,70.65,70.56,70.56,36775.0,40.1665,40.195,40.1438,40.1438,36775.0
2018-01-03 12:05:00,70.57,70.58,70.54,70.57,18619.0,40.1494,40.1551,40.1324,40.1494,18619.0
2018-01-03 12:10:00,70.56,70.6,70.55,70.57,26617.0,40.1438,40.1665,40.1381,40.1494,26617.0
2018-01-03 12:15:00,70.58,70.61,70.56,70.58,21207.0,40.1551,40.1722,40.1438,40.1551,21207.0
2018-01-03 12:20:00,70.59,70.6,70.55,70.55,20329.0,40.1608,40.1665,40.1381,40.1381,20329.0
2018-01-03 12:25:00,70.55,70.55,70.5,70.51,37909.0,40.1381,40.1381,40.1096,40.1153,37909.0
2018-01-03 12:30:00,70.51,70.53,70.47,70.48,26020.0,40.1153,40.1267,40.0926,40.0982,26020.0
2018-01-03 12:35:00,70.48,70.5,70.43,70.44,40023.0,40.0982,40.1096,40.0698,40.0755,40023.0
2018-01-03 12:40:00,70.45,70.5,70.44,70.5,31482.0,40.0812,40.1096,40.0755,40.1096,31482.0
2018-01-03 12:45:00,70.49,70.53,70.47,70.51,29031.0,40.1039,40.1267,40.0926,40.1153,29031.0
2018-01-03 12:50:00,70.52,70.58,70.49,70.57,35375.0,40.121,40.1551,40.1039,40.1494,35375.0
2018-01-03 12:55:00,70.58,70.64,70.56,70.62,67329.0,40.1551,40.1893,40.1438,40.1779,67329.0
2018-01-03 13:00:00,70.63,70.63,70.56,70.62,33261.0,40.1836,40.1836,40.1438,40.1779,33261.0
2018-01-03 13:05:00,70.62,70.65,70.61,70.65,32655.0,40.1779,40.195,40.1722,40.195,32655.0
2018-01-03 13:10:00,70.65,70.68,70.6,70.64,31366.0,40.195,40.212,40.1665,40.1893,31366.0
2018-01-03 13:15:00,70.65,70.72,70.64,70.71,24258.0,40.195,40.2348,40.1893,40.2291,24258.0
2018-01-03 13:20:00,70.7,70.71,70.66,70.68,15599.0,40.2234,40.2291,40.2006,40.212,15599.0
2018-01-03 13:25:00,70.68,70.68,70.64,70.66,37688.0,40.212,40.212,40.1893,40.2006,37688.0
2018-01-03 13:30:00,70.66,70.68,70.6,70.65,31695.0,40.2006,40.212,40.1665,40.195,31695.0
2018-01-03 13:35:00,70.64,70.65,70.59,70.6,28569.0,40.1893,40.195,40.1608,40.1665,28569.0
2018-01-03 13:40:00,70.6,70.62,70.58,70.6,23162.0,40.1665,40.1779,40.1551,40.1665,23162.0
2018-01-03 13:45:00,70.6,70.61,70.57,70.58,27668.0,40.1665,40.1722,40.1494,40.1551,27668.0
2018-01-03 13:50:00,70.58,70.58,70.52,70.53,39715.0,40.1551,40.1551,40.121,40.1267,39715.0
2018-01-03 13:55:00,70.53,70.59,70.52,70.54,50458.0,40.1267,40.1608,40.121,40.1324,50458.0
2018-01-03 14:00:00,70.54,70.55,70.44,70.45,63724.0,40.1324,40.1381,40.0755,40.0812,63724.0
2018-01-03 14:05:00,70.45,70.47,70.39,70.44,41729.0,40.0812,40.0926,40.047,40.0755,41729.0
2018-01-03 14:10:00,70.45,70.46,70.39,70.4,40626.0,40.0812,40.0869,40.047,40.0527,40626.0
2018-01-03 14:15:00,70.39,70.44,70.39,70.41,42735.0,40.047,40.0755,40.047,40.0584,42735.0
2018-01-03 14:20:00,70.41,70.46,70.36,70.38,45963.0,40.0584,40.0869,40.03,40.0413,45963.0
2018-01-03 14:25:00,70.39,70.4,70.34,70.34,40965.0,40.047,40.0527,40.0186,40.0186,40965.0
2018-01-03 14:30:00,70.35,70.39,70.34,70.38,32764.0,40.0243,40.047,40.0186,40.0413,32764.0
2018-01-03 14:35:00,70.39,70.47,70.37,70.42,45173.0,40.047,40.0926,40.0357,40.0641,45173.0
2018-01-03 14:40:00,70.43,70.45,70.38,70.44,47274.0,40.0698,40.0812,40.0413,40.0755,47274.0
2018-01-03 14:45:00,70.44,70.52,70.44,70.48,65205.0,40.0755,40.121,40.0755,40.0982,65205.0
2018-01-03 14:50:00,70.48,70.57,70.48,70.52,43566.0,40.0982,40.1494,40.0982,40.121,43566.0
2018-01-03 14:55:00,70.52,70.53,70.48,70.53,39737.0,40.121,40.1267,40.0982,40.1267,39737.0
2018-01-03 15:00:00,70.53,70.53,70.43,70.47,52511.0,40.1267,40.1267,40.0698,40.0926,52511.0
2018-01-03 15:05:00,70.47,70.5,70.44,70.47,54939.0,40.0926,40.1096,40.0755,40.0926,54939.0
2018-01-03 15:10:00,70.46,70.49,70.46,70.47,39609.0,40.0869,40.1039,40.0869,40.0926,39609.0
2018-01-03 15:15:00,70.47,70.51,70.46,70.48,53421.0,40.0926,40.1153,40.0869,40.0982,53421.0
2018-01-03 15:20:00,70.48,70.48,70.42,70.43,67504.0,40.0982,40.0982,40.0641,40.0698,67504.0
2018-01-03 15:25:00,70.43,70.48,70.42,70.48,50643.0,40.0698,40.0982,40.0641,40.0982,50643.0
2018-01-03 15:30:00,70.48,70.49,70.39,70.4,71514.0,40.0982,40.1039,40.047,40.0527,71514.0
2018-01-03 15:35:00,70.4,70.41,70.35,70.35,53700.0,40.0527,40.0584,40.0243,40.0243,53700.0
2018-01-03 15:40:00,70.36,70.46,70.35,70.43,74910.0,40.03,40.0869,40.0243,40.0698,74910.0
2018-01-03 15:45:00,70.44,70.52,70.43,70.45,140885.0,40.0755,40.121,40.0698,40.0812,140885.0
2018-01-03 15:50:00,70.45,70.55,70.44,70.55,118142.0,40.0812,40.1381,40.0755,40.1381,118142.0
2018-01-03 15:55:00,70.55,70.55,70.42,70.45,351410.0,40.1381,40.1381,40.0641,40.0812,351410.0
2018-01-04 09:30:00,70.6,70.64,70.13,70.29,169041.0,40.1665,40.1893,39.8991,39.9901,169041.0
2018-01-04 09:35:00,70.35,70.59,70.21,70.59,131192.0,40.0243,40.1608,39.9446,40.1608,131192.0
2018-01-04 09:40:00,70.6,70.72,70.58,70.69,65214.0,40.1665,40.2348,40.1551,40.2177,65214.0
2018-01-04 09:45:00,70.67,70.8,70.55,70.55,77644.0,40.2063,40.2803,40.1381,40.1381,77644.0
2018-01-04 09:50:00,70.56,70.68,70.4,70.43,45373.0,40.1438,40.212,40.0527,40.0698,45373.0
2018-01-04 09:55:00,70.44,70.63,70.44,70.55,74234.0,40.0755,40.1836,40.0755,40.1381,74234.0
2018-01-04 10:00:00,70.55,70.58,70.47,70.56,68945.0,40.1381,40.1551,40.0926,40.1438,68945.0
2018-01-04 10:05:00,70.55,70.61,70.38,70.54,107814.0,40.1381,40.1722,40.0413,40.1324,107814.0
2018-01-04 10:10:00,70.54,70.66,70.52,70.65,48200.0,40.1324,40.2006,40.121,40.195,48200.0
2018-01-04 10:15:00,70.65,70.65,70.53,70.57,52423.0,40.195,40.195,40.1267,40.1494,52423.0
2018-01-04 10:20:00,70.57,70.61,70.53,70.55,36673.0,40.1494,40.1722,40.1267,40.1381,36673.0
2018-01-04 10:25:00,70.56,70.61,70.52,70.56,74796.0,40.1438,40.1722,40.121,40.1438,74796.0
2018-01-04 10:30:00,70.56,70.57,70.43,70.44,67355.0,40.1438,40.1494,40.0698,40.0755,67355.0
2018-01-04 10:35:00,70.44,70.49,70.43,70.47,42233.0,40.0755,40.1039,40.0698,40.0926,42233.0
2018-01-04 10:40:00,70.48,70.49,70.42,70.44,33563.0,40.0982,40.1039,40.0641,40.0755,33563.0
2018-01-04 10:45:00,70.44,70.44,70.4,70.4,30260.0,40.0755,40.0755,40.0527,40.0527,30260.0
2018-01-04 10:50:00,70.41,70.44,70.35,70.41,50256.0,40.0584,40.0755,40.0243,40.0584,50256.0
2018-01-04 10:55:00,70.4,70.45,70.38,70.45,29955.0,40.0527,40.0812,40.0413,40.0812,29955.0
2018-01-04 11:00:00,70.46,70.52,70.46,70.49,73947.0,40.0869,40.121,40.0869,40.1039,73947.0
2018-01-04 11:05:00,70.5,70.55,70.43,70.51,57961.0,40.1096,40.1381,40.0698,40.1153,57961.0
2018-01-04 11:10:00,70.51,70.51,70.41,70.48,40100.0,40.1153,40.1153,40.0584,40.0982,40100.0
2018-01-04 11:15:00,70.48,70.53,70.45,70.49,45256.0,40.0982,40.1267,40.0812,40.1039,45256.0
2018-01-04 11:20:00,70.49,70.52,70.41,70.42,33447.0,40.1039,40.121,40.0584,40.0641,33447.0
2018-01-04 11:25:00,70.41,70.45,70.39,70.44,52443.0,40.0584,40.0812,40.047,40.0755,52443.0
2018-01-04 11:30:00,70.44,70.46,70.4,70.4,38997.0,40.0755,40.0869,40.0527,40.0527,38997.0
2018-01-04 11:35:00,70.41,70.41,70.31,70.39,62882.0,40.0584,40.0584,40.0015,40.047,62882.0
2018-01-04 11:40:00,70.39,70.39,70.35,70.37,29204.0,40.047,40.047,40.0243,40.0357,29204.0
2018-01-04 11:45:00,70.36,70.4,70.35,70.39,45402.0,40.03,40.0527,40.0243,40.047,45402.0
2018-01-04 11:50:00,70.39,70.41,70.35,70.41,104660.0,40.047,40.0584,40.0243,40.0584,104660.0
2018-01-04 11:55:00,70.4,70.42,70.37,70.4,55271.0,40.0527,40.0641,40.0357,40.0527,55271.0
2018-01-04 12:00:00,70.4,70.44,70.37,70.44,39608.0,40.0527,40.0755,40.0357,40.0755,39608.0
2018-01-04 12:05:00,70.44,70.44,70.39,70.4,43621.0,40.0755,40.0755,40.047,40.0527,43621.0
2018-01-04 12:10:00,70.4,70.49,70.39,70.46,73837.0,40.0527,40.1039,40.047,40.0869,73837.0
2018-01-04 12:15:00,70.47,70.53,70.42,70.53,75851.0,40.0926,40.1267,40.0641,40.1267,75851.0
2018-01-04 12:20:00,70.53,70.54,70.47,70.48,33215.0,40.1267,40.1324,40.0926,40.0982,33215.0
2018-01-04 12:25:00,70.48,70.49,70.45,70.48,44045.0,40.0982,40.1039,40.0812,40.0982,44045.0
2018-01-04 12:30:00,70.48,70.5,70.44,70.45,46846.0,40.0982,40.1096,40.0755,40.0812,46846.0
2018-01-04 12:35:00,70.46,70.49,70.42,70.42,34538.0,40.0869,40.1039,40.0641,40.0641,34538.0
2018-01-04 12:40:00,70.43,70.47,70.39,70.46,68711.0,40.0698,40.0926,40.047,40.0869,68711.0
2018-01-04 12:45:00,70.46,70.48,70.42,70.45,48816.0,40.0869,40.0982,40.0641,40.0812,48816.0
2018-01-04 12:50:00,70.44,70.48,70.44,70.45,38969.0,40.0755,40.0982,40.0755,40.0812,38969.0
2018-01-04 12:55:00,70.45,70.48,70.42,70.47,73466.0,40.0812,40.0982,40.0641,40.0926,73466.0
2018-01-04 13:00:00,70.47,70.48,70.42,70.43,42421.0,40.0926,40.0982,40.0641,40.0698,42421.0
2018-01-04 13:05:00,70.43,70.46,70.41,70.44,55181.0,40.0698,40.0869,40.0584,40.0755,55181.0
2018-01-04 13:10:00,70.43,70.44,70.41,70.44,31031.0,40.0698,40.0755,40.0584,40.0755,31031.0
2018-01-04 13:15:00,70.43,70.45,70.43,70.44,30232.0,40.0698,40.0812,40.0698,40.0755,30232.0
2018-01-04 13:20:00,70.44,70.47,70.43,70.46,44537.0,40.0755,40.0926,40.0698,40.0869,44537.0
2018-01-04 13:25:00,70.47,70.48,70.46,70.47,41689.0,40.0926,40.0982,40.0869,40.0926,41689.0
2018-01-04 13:30:00,70.47,70.48,70.45,70.46,44954.0,40.0926,40.0982,40.0812,40.0869,44954.0
2018-01-04 13:35:00,70.46,70.48,70.45,70.46,19632.0,40.0869,40.0982,40.0812,40.0869,19632.0
2018-01-04 13:40:00,70.47,70.53,70.46,70.5,51185.0,40.0926,40.1267,40.0869,40.1096,51185.0
2018-01-04 13:45:00,70.5,70.5,70.45,70.47,43199.0,40.1096,40.1096,40.0812,40.0926,43199.0
2018-01-04 13:50:00,70.47,70.5,70.47,70.49,31769.0,40.0926,40.1096,40.0926,40.1039,31769.0
2018-01-04 13:55:00,70.49,70.51,70.45,70.49,50185.0,40.1039,40.1153,40.0812,40.1039,50185.0
2018-01-04 14:00:00,70.48,70.49,70.43,70.43,27778.0,40.0982,40.1039,40.0698,40.0698,27778.0
2018-01-04 14:05:00,70.43,70.49,70.42,70.46,49156.0,40.0698,40.1039,40.0641,40.0869,49156.0
2018-01-04 14:10:00,70.47,70.48,70.45,70.45,38554.0,40.0926,40.0982,40.0812,40.0812,38554.0
2018-01-04 14:15:00,70.46,70.47,70.43,70.43,46156.0,40.0869,40.0926,40.0698,40.0698,46156.0
2018-01-04 14:20:00,70.44,70.49,70.44,70.47,50023.0,40.0755,40.1039,40.0755,40.0926,50023.0
2018-01-04 14:25:00,70.47,70.5,70.46,70.49,52231.0,40.0926,40.1096,40.0869,40.1039,52231.0
2018-01-04 14:30:00,70.48,70.5,70.45,70.49,36067.0,40.0982,40.1096,40.0812,40.1039,36067.0
2018-01-04 14:35:00,70.48,70.5,70.47,70.48,43032.0,40.0982,40.1096,40.0926,40.0982,43032.0
2018-01-04 14:40:00,70.48,70.49,70.42,70.42,52536.0,40.0982,40.1039,40.0641,40.0641,52536.0
2018-01-04 14:45:00,70.43,70.45,70.38,70.4,71493.0,40.0698,40.0812,40.0413,40.0527,71493.0
2018-01-04 14:50:00,70.4,70.4,70.37,70.39,26099.0,40.0527,40.0527,40.0357,40.047,26099.0
2018-01-04 14:55:00,70.39,70.39,70.37,70.38,33217.0,40.047,40.047,40.0357,40.0413,33217.0
2018-01-04 15:00:00,70.38,70.43,70.37,70.41,45344.0,40.0413,40.0698,40.0357,40.0584,45344.0
2018-01-04 15:05:00,70.42,70.43,70.36,70.36,108242.0,40.0641,40.0698,40.03,40.03,108242.0
2018-01-04 15:10:00,70.36,70.39,70.36,70.38,61748.0,40.03,40.047,40.03,40.0413,61748.0
2018-01-04 15:15:00,70.38,70.42,70.37,70.4,92462.0,40.0413,40.0641,40.0357,40.0527,92462.0
2018-01-04 15:20:00,70.39,70.4,70.34,70.36,63751.0,40.047,40.0527,40.0186,40.03,63751.0
2018-01-04 15:25:00,70.36,70.38,70.35,70.35,87818.0,40.03,40.0413,40.0243,40.0243,87818.0
2018-01-04 15:30:00,70.36,70.36,70.26,70.27,65526.0,40.03,40.03,39.9731,39.9788,65526.0
2018-01-04 15:35:00,70.26,70.3,70.24,70.29,88096.0,39.9731,39.9958,39.9617,39.9901,88096.0
2018-01-04 15:40:00,70.28,70.29,70.23,70.23,96959.0,39.9845,39.9901,39.956,39.956,96959.0
2018-01-04 15:45:00,70.24,70.32,70.23,70.26,152698.0,39.9617,40.0072,39.956,39.9731,152698.0
2018-01-04 15:50:00,70.25,70.28,70.2,70.24,144204.0,39.9674,39.9845,39.9389,39.9617,144204.0
2018-01-04 15:55:00,70.24,70.25,70.16,70.2,335235.0,39.9617,39.9674,39.9162,39.9389,335235.0
2018-01-05 09:30:00,70.33,70.55,70.16,70.23,131176.0,40.0129,40.1381,39.9162,39.956,131176.0
2018-01-05 09:35:00,70.17,70.24,70.08,70.12,82377.0,39.9219,39.9617,39.8707,39.8934,82377.0
2018-01-05 09:40:00,70.12,70.3,70.08,70.21,78966.0,39.8934,39.9958,39.8707,39.9446,78966.0
2018-01-05 09:45:00,70.21,70.22,69.87,69.9,143047.0,39.9446,39.9503,39.7512,39.7683,143047.0
2018-01-05 09:50:00,69.9,69.98,69.86,69.94,75516.0,39.7683,39.8138,39.7455,39.791,75516.0
2018-01-05 09:55:00,69.96,70.04,69.91,70.03,71261.0,39.8024,39.8479,39.7739,39.8422,71261.0
2018-01-05 10:00:00,70.04,70.31,70.02,70.22,103066.0,39.8479,40.0015,39.8365,39.9503,103066.0
2018-01-05 10:05:00,70.23,70.26,70.16,70.2,51258.0,39.956,39.9731,39.9162,39.9389,51258.0
2018-01-05 10:10:00,70.2,70.2,70.03,70.07,78066.0,39.9389,39.9389,39.8422,39.865,78066.0
2018-01-05 10:15:00,70.06,70.16,70.06,70.14,57329.0,39.8593,39.9162,39.8593,39.9048,57329.0
2018-01-05 10:20:00,70.13,70.2,70.08,70.14,73913.0,39.8991,39.9389,39.8707,39.9048,73913.0
2018-01-05 10:25:00,70.13,70.17,70.06,70.09,78166.0,39.8991,39.9219,39.8593,39.8764,78166.0
2018-01-05 10:30:00,70.09,70.18,70.08,70.14,62996.0,39.8764,39.9276,39.8707,39.9048,62996.0
2018-01-05 10:35:00,70.14,70.16,70.05,70.14,83265.0,39.9048,39.9162,39.8536,39.9048,83265.0
2018-01-05 10:40:00,70.14,70.14,70.07,70.12,48616.0,39.9048,39.9048,39.865,39.8934,48616.0
2018-01-05 10:45:00,70.12,70.13,70.03,70.03,48670.0,39.8934,39.8991,39.8422,39.8422,48670.0
2018-01-05 10:50:00,70.04,70.13,70.03,70.09,52606.0,39.8479,39.8991,39.8422,39.8764,52606.0
2018-01-05 10:55:00,70.09,70.14,70.07,70.08,53367.0,39.8764,39.9048,39.865,39.8707,53367.0
2018-01-05 11:00:00,70.08,70.24,70.07,70.23,77953.0,39.8707,39.9617,39.865,39.956,77953.0
2018-01-05 11:05:00,70.24,70.26,70.21,70.24,46058.0,39.9617,39.9731,39.9446,39.9617,46058.0
2018-01-05 11:10:00,70.25,70.26,70.21,70.25,56942.0,39.9674,39.9731,39.9446,39.9674,56942.0
2018-01-05 11:15:00,70.25,70.25,70.2,70.21,75512.0,39.9674,39.9674,39.9389,39.9446,75512.0
2018-01-05 11:20:00,70.2,70.31,70.19,70.3,90723.0,39.9389,40.0015,39.9332,39.9958,90723.0
2018-01-05 11:25:00,70.31,70.31,70.23,70.23,30945.0,40.0015,40.0015,39.956,39.956,30945.0
2018-01-05 11:30:00,70.23,70.26,70.22,70.26,36475.0,39.956,39.9731,39.9503,39.9731,36475.0
2018-01-05 11:35:00,70.25,70.26,70.2,70.23,44535.0,39.9674,39.9731,39.9389,39.956,44535.0
2018-01-05 11:40:00,70.24,70.25,70.2,70.22,27961.0,39.9617,39.9674,39.9389,39.9503,27961.0
2018-01-05 11:45:00,70.22,70.26,70.22,70.23,32412.0,39.9503,39.9731,39.9503,39.956,32412.0
2018-01-05 11:50:00,70.23,70.25,70.17,70.23,89173.0,39.956,39.9674,39.9219,39.956,89173.0
2018-01-05 11:55:00,70.23,70.24,70.19,70.23,24936.0,39.956,39.9617,39.9332,39.956,24936.0
2018-01-05 12:00:00,70.23,70.26,70.22,70.25,32379.0,39.956,39.9731,39.9503,39.9674,32379.0
2018-01-05 12:05:00,70.25,70.26,70.23,70.25,26523.0,39.9674,39.9731,39.956,39.9674,26523.0
2018-01-05 12:10:00,70.25,70.26,70.22,70.26,26446.0,39.9674,39.9731,39.9503,39.9731,26446.0
2018-01-05 12:15:00,70.26,70.26,70.2,70.22,21702.0,39.9731,39.9731,39.9389,39.9503,21702.0
2018-01-05 12:20:00,70.22,70.26,70.21,70.24,63518.0,39.9503,39.9731,39.9446,39.9617,63518.0
2018-01-05 12:25:00,70.25,70.28,70.21,70.21,102544.0,39.9674,39.9845,39.9446,39.9446,102544.0
2018-01-05 12:30:00,70.22,70.23,70.16,70.2,47744.0,39.9503,39.956,39.9162,39.9389,47744.0
2018-01-05 12:35:00,70.19,70.22,70.18,70.2,43209.0,39.9332,39.9503,39.9276,39.9389,43209.0
2018-01-05 12:40:00,70.21,70.22,70.17,70.17,37197.0,39.9446,39.9503,39.9219,39.9219,37197.0
2018-01-05 12:45:00,70.17,70.18,70.15,70.17,36233.0,39.9219,39.9276,39.9105,39.9219,36233.0
2018-01-05 12:50:00,70.17,70.18,70.14,70.14,41273.0,39.9219,39.9276,39.9048,39.9048,41273.0
2018-01-05 12:55:00,70.14,70.15,70.11,70.13,33375.0,39.9048,39.9105,39.8877,39.8991,33375.0
2018-01-05 13:00:00,70.12,70.18,70.12,70.15,36816.0,39.8934,39.9276,39.8934,39.9105,36816.0
2018-01-05 13:05:00,70.15,70.18,70.14,70.15,52690.0,39.9105,39.9276,39.9048,39.9105,52690.0
2018-01-05 13:10:00,70.15,70.18,70.14,70.15,27288.0,39.9105,39.9276,39.9048,39.9105,27288.0
2018-01-05 13:15:00,70.15,70.18,70.15,70.17,20521.0,39.9105,39.9276,39.9105,39.9219,20521.0
2018-01-05 13:20:00,70.18,70.2,70.16,70.19,32876.0,39.9276,39.9389,39.9162,39.9332,32876.0
2018-01-05 13:25:00,70.18,70.22,70.16,70.2,49912.0,39.9276,39.9503,39.9162,39.9389,49912.0
2018-01-05 13:30:00,70.19,70.2,70.18,70.19,19049.0,39.9332,39.9389,39.9276,39.9332,19049.0
2018-01-05 13:35:00,70.18,70.19,70.14,70.14,33278.0,39.9276,39.9332,39.9048,39.9048,33278.0
2018-01-05 13:40:00,70.15,70.18,70.13,70.15,42234.0,39.9105,39.9276,39.8991,39.9105,42234.0
2018-01-05 13:45:00,70.15,70.18,70.12,70.13,44711.0,39.9105,39.9276,39.8934,39.8991,44711.0
2018-01-05 13:50:00,70.13,70.15,70.12,70.13,68637.0,39.8991,39.9105,39.8934,39.8991,68637.0
2018-01-05 13:55:00,70.12,70.14,70.11,70.14,46334.0,39.8934,39.9048,39.8877,39.9048,46334.0
2018-01-05 14:00:00,70.14,70.14,70.12,70.13,24143.0,39.9048,39.9048,39.8934,39.8991,24143.0
2018-01-05 14:05:00,70.13,70.16,70.12,70.16,77328.0,39.8991,39.9162,39.8934,39.9162,77328.0
2018-01-05 14:10:00,70.16,70.18,70.15,70.15,32417.0,39.9162,39.9276,39.9105,39.9105,32417.0
2018-01-05 14:15:00,70.15,70.18,70.15,70.15,23948.0,39.9105,39.9276,39.9105,39.9105,23948.0
2018-01-05 14:20:00,70.15,70.17,70.13,70.16,34947.0,39.9105,39.9219,39.8991,39.9162,34947.0
2018-01-05 14:25:00,70.17,70.23,70.16,70.2,50181.0,39.9219,39.956,39.9162,39.9389,50181.0
2018-01-05 14:30:00,70.21,70.25,70.2,70.25,54384.0,39.9446,39.9674,39.9389,39.9674,54384.0
2018-01-05 14:35:00,70.25,70.3,70.24,70.28,164566.0,39.9674,39.9958,39.9617,39.9845,164566.0
2018-01-05 14:40:00,70.28,70.31,70.25,70.26,66272.0,39.9845,40.0015,39.9674,39.9731,66272.0
2018-01-05 14:45:00,70.27,70.29,70.22,70.22,81678.0,39.9788,39.9901,39.9503,39.9503,81678.0
2018-01-05 14:50:00,70.22,70.23,70.17,70.19,27166.0,39.9503,39.956,39.9219,39.9332,27166.0
2018-01-05 14:55:00,70.19,70.19,70.14,70.17,36740.0,39.9332,39.9332,39.9048,39.9219,36740.0
2018-01-05 15:00:00,70.17,70.19,70.16,70.19,23623.0,39.9219,39.9332,39.9162,39.9332,23623.0
2018-01-05 15:05:00,70.19,70.26,70.18,70.25,30052.0,39.9332,39.9731,39.9276,39.9674,30052.0
2018-01-05 15:10:00,70.24,70.25,70.23,70.23,46573.0,39.9617,39.9674,39.956,39.956,46573.0
2018-01-05 15:15:00,70.23,70.24,70.21,70.21,45916.0,39.956,39.9617,39.9446,39.9446,45916.0
2018-01-05 15:20:00,70.22,70.22,70.17,70.17,40815.0,39.9503,39.9503,39.9219,39.9219,40815.0
2018-01-05 15:25:00,70.17,70.21,70.17,70.21,38035.0,39.9219,39.9446,39.9219,39.9446,38035.0
2018-01-05 15:30:00,70.2,70.26,70.19,70.24,73868.0,39.9389,39.9731,39.9332,39.9617,73868.0
2018-01-05 15:35:00,70.25,70.27,70.19,70.23,69321.0,39.9674,39.9788,39.9332,39.956,69321.0
2018-01-05 15:40:00,70.23,70.28,70.22,70.28,94691.0,39.956,39.9845,39.9503,39.9845,94691.0
2018-01-05 15:45:00,70.28,70.38,70.26,70.34,163793.0,39.9845,40.0413,39.9731,40.0186,163793.0
2018-01-05 15:50:00,70.34,70.39,70.33,70.39,95965.0,40.0186,40.047,40.0129,40.047,95965.0
2018-01-05 15:55:00,70.38,70.45,70.35,70.38,392934.0,40.0413,40.0812,40.0243,40.0413,392934.0
2018-01-08 09:30:00,70.29,70.39,70.17,70.36,192586.0,39.9901,40.047,39.9219,40.03,192586.0
2018-01-08 09:35:00,70.36,70.44,70.26,70.3,129425.0,40.03,40.0755,39.9731,39.9958,129425.0
2018-01-08 09:40:00,70.3,70.43,70.29,70.42,87312.0,39.9958,40.0698,39.9901,40.0641,87312.0
2018-01-08 09:45:00,70.42,70.49,70.4,70.47,64679.0,40.0641,40.1039,40.0527,40.0926,64679.0
2018-01-08 09:50:00,70.47,70.54,70.39,70.39,57741.0,40.0926,40.1324,40.047,40.047,57741.0
2018-01-08 09:55:00,70.41,70.41,70.31,70.34,78976.0,40.0584,40.0584,40.0015,40.0186,78976.0
2018-01-08 10:00:00,70.34,70.37,70.19,70.22,62726.0,40.0186,40.0357,39.9332,39.9503,62726.0
2018-01-08 10:05:00,70.22,70.3,70.21,70.28,48243.0,39.9503,39.9958,39.9446,39.9845,48243.0
2018-01-08 10:10:00,70.26,70.28,70.16,70.18,63479.0,39.9731,39.9845,39.9162,39.9276,63479.0
2018-01-08 10:15:00,70.19,70.19,70.13,70.17,37385.0,39.9332,39.9332,39.8991,39.9219,37385.0
2018-01-08 10:20:00,70.17,70.25,70.16,70.23,59682.0,39.9219,39.9674,39.9162,39.956,59682.0
2018-01-08 10:25:00,70.23,70.26,70.19,70.22,34501.0,39.956,39.9731,39.9332,39.9503,34501.0
2018-01-08 10:30:00,70.22,70.23,70.19,70.23,28221.0,39.9503,39.956,39.9332,39.956,28221.0
2018-01-08 10:35:00,70.23,70.26,70.21,70.23,37439.0,39.956,39.9731,39.9446,39.956,37439.0
2018-01-08 10:40:00,70.23,70.26,70.21,70.23,36381.0,39.956,39.9731,39.9446,39.956,36381.0
2018-01-08 10:45:00,70.24,70.26,70.21,70.25,35762.0,39.9617,39.9731,39.9446,39.9674,35762.0
2018-01-08 10:50:00,70.25,70.29,70.19,70.22,29235.0,39.9674,39.9901,39.9332,39.9503,29235.0
2018-01-08 10:55:00,70.22,70.22,70.08,70.09,50568.0,39.9503,39.9503,39.8707,39.8764,50568.0
2018-01-08 11:00:00,70.08,70.17,70.06,70.16,58715.0,39.8707,39.9219,39.8593,39.9162,58715.0
2018-01-08 11:05:00,70.15,70.17,70.06,70.06,35468.0,39.9105,39.9219,39.8593,39.8593,35468.0
2018-01-08 11:10:00,70.05,70.06,70.0,70.01,95748.0,39.8536,39.8593,39.8252,39.8308,95748.0
2018-01-08 11:15:00,70.02,70.03,69.96,69.96,52751.0,39.8365,39.8422,39.8024,39.8024,52751.0
2018-01-08 11:20:00,69.97,69.99,69.91,69.92,59268.0,39.8081,39.8195,39.7739,39.7796,59268.0
2018-01-08 11:25:00,69.92,69.98,69.91,69.94,43869.0,39.7796,39.8138,39.7739,39.791,43869.0
2018-01-08 11:30:00,69.95,69.95,69.92,69.93,31424.0,39.7967,39.7967,39.7796,39.7853,31424.0
2018-01-08 11:35:00,69.92,69.93,69.9,69.91,36838.0,39.7796,39.7853,39.7683,39.7739,36838.0
2018-01-08 11:40:00,69.92,69.92,69.89,69.91,36081.0,39.7796,39.7796,39.7626,39.7739,36081.0
2018-01-08 11:45:00,69.9,69.91,69.9,69.91,16080.0,39.7683,39.7739,39.7683,39.7739,16080.0
2018-01-08 11:50:00,69.91,69.97,69.9,69.92,51025.0,39.7739,39.8081,39.7683,39.7796,51025.0
2018-01-08 11:55:00,69.92,69.93,69.87,69.89,36674.0,39.7796,39.7853,39.7512,39.7626,36674.0
2018-01-08 12:00:00,69.89,69.97,69.88,69.95,33129.0,39.7626,39.8081,39.7569,39.7967,33129.0
2018-01-08 12:05:00,69.95,69.96,69.9,69.92,37958.0,39.7967,39.8024,39.7683,39.7796,37958.0
2018-01-08 12:10:00,69.93,69.93,69.82,69.84,54587.0,39.7853,39.7853,39.7227,39.7341,54587.0
2018-01-08 12:15:00,69.85,69.96,69.82,69.95,55090.0,39.7398,39.8024,39.7227,39.7967,55090.0
2018-01-08 12:20:00,69.95,69.96,69.91,69.95,33918.0,39.7967,39.8024,39.7739,39.7967,33918.0
2018-01-08 12:25:00,69.95,70.02,69.95,69.99,53393.0,39.7967,39.8365,39.7967,39.8195,53393.0
2018-01-08 12:30:00,70.0,70.08,69.98,70.07,28413.0,39.8252,39.8707,39.8138,39.865,28413.0
2018-01-08 12:35:00,70.07,70.08,70.04,70.05,44815.0,39.865,39.8707,39.8479,39.8536,44815.0
2018-01-08 12:40:00,70.05,70.11,70.04,70.09,48334.0,39.8536,39.8877,39.8479,39.8764,48334.0
2018-01-08 12:45:00,70.09,70.11,70.04,70.06,32461.0,39.8764,39.8877,39.8479,39.8593,32461.0
2018-01-08 12:50:00,70.07,70.1,70.02,70.03,49739.0,39.865,39.882,39.8365,39.8422,49739.0
2018-01-08 12:55:00,70.03,70.07,70.03,70.05,30620.0,39.8422,39.865,39.8422,39.8536,30620.0
2018-01-08 13:00:00,70.05,70.09,70.05,70.06,32311.0,39.8536,39.8764,39.8536,39.8593,32311.0
2018-01-08 13:05:00,70.06,70.13,70.05,70.09,85710.0,39.8593,39.8991,39.8536,39.8764,85710.0
2018-01-08 13:10:00,70.08,70.19,70.08,70.18,36644.0,39.8707,39.9332,39.8707,39.9276,36644.0
2018-01-08 13:15:00,70.17,70.23,70.15,70.23,27953.0,39.9219,39.956,39.9105,39.956,27953.0
2018-01-08 13:20:00,70.22,70.27,70.21,70.26,22634.0,39.9503,39.9788,39.9446,39.9731,22634.0
2018-01-08 13:25:00,70.26,70.35,70.26,70.34,40713.0,39.9731,40.0243,39.9731,40.0186,40713.0
2018-01-08 13:30:00,70.33,70.34,70.31,70.33,28008.0,40.0129,40.0186,40.0015,40.0129,28008.0
2018-01-08 13:35:00,70.33,70.36,70.31,70.35,34151.0,40.0129,40.03,40.0015,40.0243,34151.0
2018-01-08 13:40:00,70.35,70.4,70.33,70.38,38214.0,40.0243,40.0527,40.0129,40.0413,38214.0
2018-01-08 13:45:00,70.39,70.41,70.32,70.32,52153.0,40.047,40.0584,40.0072,40.0072,52153.0
2018-01-08 13:50:00,70.33,70.37,70.31,70.32,46183.0,40.0129,40.0357,40.0015,40.0072,46183.0
2018-01-08 13:55:00,70.32,70.4,70.31,70.38,29414.0,40.0072,40.0527,40.0015,40.0413,29414.0
2018-01-08 14:00:00,70.39,70.42,70.36,70.38,38351.0,40.047,40.0641,40.03,40.0413,38351.0
2018-01-08 14:05:00,70.39,70.41,70.37,70.4,31716.0,40.047,40.0584,40.0357,40.0527,31716.0
2018-01-08 14:10:00,70.41,70.41,70.34,70.34,48001.0,40.0584,40.0584,40.0186,40.0186,48001.0
2018-01-08 14:15:00,70.36,70.36,70.34,70.36,21457.0,40.03,40.03,40.0186,40.03,21457.0
2018-01-08 14:20:00,70.36,70.4,70.33,70.35,39719.0,40.03,40.0527,40.0129,40.0243,39719.0
2018-01-08 14:25:00,70.35,70.36,70.28,70.29,41247.0,40.0243,40.03,39.9845,39.9901,41247.0
2018-01-08 14:30:00,70.29,70.31,70.25,70.25,36194.0,39.9901,40.0015,39.9674,39.9674,36194.0
2018-01-08 14:35:00,70.25,70.26,70.2,70.23,39578.0,39.9674,39.9731,39.9389,39.956,39578.0
2018-01-08 14:40:00,70.23,70.28,70.23,70.25,31835.0,39.956,39.9845,39.956,39.9674,31835.0
2018-01-08 14:45:00,70.25,70.28,70.23,70.27,30236.0,39.9674,39.9845,39.956,39.9788,30236.0
2018-01-08 14:50:00,70.26,70.36,70.26,70.36,45294.0,39.9731,40.03,39.9731,40.03,45294.0
2018-01-08 14:55:00,70.36,70.37,70.35,70.36,34628.0,40.03,40.0357,40.0243,40.03,34628.0
2018-01-08 15:00:00,70.36,70.38,70.34,70.35,37759.0,40.03,40.0413,40.0186,40.0243,37759.0
2018-01-08 15:05:00,70.35,70.38,70.3,70.34,64278.0,40.0243,40.0413,39.9958,40.0186,64278.0
2018-01-08 15:10:00,70.34,70.34,70.25,70.26,53640.0,40.0186,40.0186,39.9674,39.9731,53640.0
2018-01-08 15:15:00,70.25,70.27,70.22,70.22,45167.0,39.9674,39.9788,39.9503,39.9503,45167.0
2018-01-08 15:20:00,70.23,70.26,70.19,70.19,65861.0,39.956,39.9731,39.9332,39.9332,65861.0
2018-01-08 15:25:00,70.2,70.2,70.14,70.16,51297.0,39.9389,39.9389,39.9048,39.9162,51297.0
2018-01-08 15:30:00,70.16,70.18,70.15,70.17,56490.0,39.9162,39.9276,39.9105,39.9219,56490.0
2018-01-08 15:35:00,70.17,70.24,70.16,70.22,78510.0,39.9219,39.9617,39.9162,39.9503,78510.0
2018-01-08 15:40:00,70.22,70.3,70.21,70.3,61932.0,39.9503,39.9958,39.9446,39.9958,61932.0
2018-01-08 15:45:00,70.29,70.3,70.25,70.29,124311.0,39.9901,39.9958,39.9674,39.9901,124311.0
2018-01-08 15:50:00,70.3,70.35,70.26,70.3,135400.0,39.9958,40.0243,39.9731,39.9958,135400.0
2018-01-08 15:55:00,70.3,70.36,70.26,70.29,413260.0,39.9958,40.03,39.9731,39.9901,413260.0
2018-01-09 09:30:00,70.59,70.77,70.38,70.38,134281.0,40.1608,40.2632,40.0413,40.0413,134281.0
2018-01-09 09:35:00,70.37,70.56,70.37,70.46,57851.0,40.0357,40.1438,40.0357,40.0869,57851.0
2018-01-09 09:40:00,70.47,70.54,70.31,70.39,50830.0,40.0926,40.1324,40.0015,40.047,50830.0
2018-01-09 09:45:00,70.38,70.39,70.24,70.29,46845.0,40.0413,40.047,39.9617,39.9901,46845.0
2018-01-09 09:50:00,70.31,70.38,70.2,70.32,43595.0,40.0015,40.0413,39.9389,40.0072,43595.0
2018-01-09 09:55:00,70.31,70.32,70.1,70.17,106924.0,40.0015,40.0072,39.882,39.9219,106924.0
2018-01-09 10:00:00,70.18,70.34,70.17,70.33,55226.0,39.9276,40.0186,39.9219,40.0129,55226.0
2018-01-09 10:05:00,70.32,70.34,70.27,70.33,34675.0,40.0072,40.0186,39.9788,40.0129,34675.0
2018-01-09 10:10:00,70.33,70.35,70.27,70.28,52366.0,40.0129,40.0243,39.9788,39.9845,52366.0
2018-01-09 10:15:00,70.27,70.28,70.12,70.23,77174.0,39.9788,39.9845,39.8934,39.956,77174.0
2018-01-09 10:20:00,70.23,70.34,70.2,70.34,55988.0,39.956,40.0186,39.9389,40.0186,55988.0
2018-01-09 10:25:00,70.33,70.33,70.17,70.26,52344.0,40.0129,40.0129,39.9219,39.9731,52344.0
2018-01-09 10:30:00,70.27,70.3,70.22,70.27,43896.0,39.9788,39.9958,39.9503,39.9788,43896.0
2018-01-09 10:35:00,70.29,70.35,70.25,70.27,39267.0,39.9901,40.0243,39.9674,39.9788,39267.0
2018-01-09 10:40:00,70.28,70.38,70.25,70.38,33017.0,39.9845,40.0413,39.9674,40.0413,33017.0
2018-01-09 10:45:00,70.39,70.41,70.34,70.4,36479.0,40.047,40.0584,40.0186,40.0527,36479.0
2018-01-09 10:50:00,70.39,70.46,70.32,70.46,40018.0,40.047,40.0869,40.0072,40.0869,40018.0
2018-01-09 10:55:00,70.46,70.46,70.36,70.39,35236.0,40.0869,40.0869,40.03,40.047,35236.0
2018-01-09 11:00:00,70.38,70.4,70.22,70.34,56475.0,40.0413,40.0527,39.9503,40.0186,56475.0
2018-01-09 11:05:00,70.34,70.38,70.29,70.36,31008.0,40.0186,40.0413,39.9901,40.03,31008.0
2018-01-09 11:10:00,70.35,70.38,70.32,70.34,35153.0,40.0243,40.0413,40.0072,40.0186,35153.0
2018-01-09 11:15:00,70.34,70.37,70.24,70.29,59634.0,40.0186,40.0357,39.9617,39.9901,59634.0
2018-01-09 11:20:00,70.29,70.31,70.23,70.24,24081.0,39.9901,40.0015,39.956,39.9617,24081.0
2018-01-09 11:25:00,70.24,70.35,70.22,70.27,37687.0,39.9617,40.0243,39.9503,39.9788,37687.0
2018-01-09 11:30:00,70.27,70.33,70.17,70.19,95837.0,39.9788,40.0129,39.9219,39.9332,95837.0
2018-01-09 11:35:00,70.19,70.2,70.11,70.14,46930.0,39.9332,39.9389,39.8877,39.9048,46930.0
2018-01-09 11:40:00,70.15,70.18,70.12,70.16,34086.0,39.9105,39.9276,39.8934,39.9162,34086.0
2018-01-09 11:45:00,70.15,70.15,70.09,70.14,27424.0,39.9105,39.9105,39.8764,39.9048,27424.0
2018-01-09 11:50:00,70.14,70.15,70.09,70.12,27069.0,39.9048,39.9105,39.8764,39.8934,27069.0
2018-01-09 11:55:00,70.12,70.15,70.07,70.11,38775.0,39.8934,39.9105,39.865,39.8877,38775.0
2018-01-09 12:00:00,70.11,70.12,70.03,70.03,39036.0,39.8877,39.8934,39.8422,39.8422,39036.0
2018-01-09 12:05:00,70.04,70.1,70.03,70.08,17402.0,39.8479,39.882,39.8422,39.8707,17402.0
2018-01-09 12:10:00,70.08,70.12,70.06,70.1,14083.0,39.8707,39.8934,39.8593,39.882,14083.0
2018-01-09 12:15:00,70.1,70.1,70.06,70.08,17867.0,39.882,39.882,39.8593,39.8707,17867.0
2018-01-09 12:20:00,70.08,70.09,70.01,70.03,38134.0,39.8707,39.8764,39.8308,39.8422,38134.0
2018-01-09 12:25:00,70.02,70.03,69.91,69.91,54274.0,39.8365,39.8422,39.7739,39.7739,54274.0
2018-01-09 12:30:00,69.93,69.93,69.66,69.73,106086.0,39.7853,39.7853,39.6317,39.6715,106086.0
2018-01-09 12:35:00,69.73,69.74,69.6,69.61,80175.0,39.6715,39.6772,39.5976,39.6033,80175.0
2018-01-09 12:40:00,69.6,69.65,69.4,69.61,121339.0,39.5976,39.626,39.4838,39.6033,121339.0
2018-01-09 12:45:00,69.61,69.67,69.57,69.62,81088.0,39.6033,39.6374,39.5805,39.609,81088.0
2018-01-09 12:50:00,69.62,69.66,69.55,69.56,42944.0,39.609,39.6317,39.5691,39.5748,42944.0
2018-01-09 12:55:00,69.55,69.61,69.54,69.56,53368.0,39.5691,39.6033,39.5634,39.5748,53368.0
2018-01-09 13:00:00,69.56,69.63,69.55,69.6,49353.0,39.5748,39.6146,39.5691,39.5976,49353.0
2018-01-09 13:05:00,69.59,69.63,69.55,69.61,48044.0,39.5919,39.6146,39.5691,39.6033,48044.0
2018-01-09 13:10:00,69.61,69.61,69.51,69.58,42516.0,39.6033,39.6033,39.5464,39.5862,42516.0
2018-01-09 13:15:00,69.57,69.57,69.51,69.53,34617.0,39.5805,39.5805,39.5464,39.5578,34617.0
2018-01-09 13:20:00,69.54,69.62,69.49,69.61,71540.0,39.5634,39.609,39.535,39.6033,71540.0
2018-01-09 13:25:00,69.6,69.67,69.58,69.64,44789.0,39.5976,39.6374,39.5862,39.6203,44789.0
2018-01-09 13:30:00,69.65,69.66,69.59,69.6,40297.0,39.626,39.6317,39.5919,39.5976,40297.0
2018-01-09 13:35:00,69.61,69.64,69.59,69.6,27136.0,39.6033,39.6203,39.5919,39.5976,27136.0
2018-01-09 13:40:00,69.6,69.62,69.54,69.59,42446.0,39.5976,39.609,39.5634,39.5919,42446.0
2018-01-09 13:45:00,69.59,69.64,69.58,69.64,31819.0,39.5919,39.6203,39.5862,39.6203,31819.0
2018-01-09 13:50:00,69.63,69.68,69.61,69.68,29718.0,39.6146,39.6431,39.6033,39.6431,29718.0
2018-01-09 13:55:00,69.67,69.68,69.61,69.65,65924.0,39.6374,39.6431,39.6033,39.626,65924.0
2018-01-09 14:00:00,69.65,69.69,69.64,69.66,47474.0,39.626,39.6488,39.6203,39.6317,47474.0
2018-01-09 14:05:00,69.66,69.69,69.64,69.68,33726.0,39.6317,39.6488,39.6203,39.6431,33726.0
2018-01-09 14:10:00,69.69,69.7,69.65,69.66,45924.0,39.6488,39.6545,39.626,39.6317,45924.0
2018-01-09 14:15:00,69.66,69.69,69.64,69.66,61424.0,39.6317,39.6488,39.6203,39.6317,61424.0
2018-01-09 14:20:00,69.66,69.69,69.65,69.67,33739.0,39.6317,39.6488,39.626,39.6374,33739.0
2018-01-09 14:25:00,69.67,69.71,69.66,69.71,29758.0,39.6374,39.6602,39.6317,39.6602,29758.0
2018-01-09 14:30:00,69.71,69.71,69.67,69.69,27874.0,39.6602,39.6602,39.6374,39.6488,27874.0
2018-01-09 14:35:00,69.68,69.68,69.62,69.64,83894.0,39.6431,39.6431,39.609,39.6203,83894.0
2018-01-09 14:40:00,69.64,69.67,69.62,69.67,80878.0,39.6203,39.6374,39.609,39.6374,80878.0
2018-01-09 14:45:00,69.67,69.69,69.64,69.68,28965.0,39.6374,39.6488,39.6203,39.6431,28965.0
2018-01-09 14:50:00,69.68,69.7,69.65,69.69,27189.0,39.6431,39.6545,39.626,39.6488,27189.0
2018-01-09 14:55:00,69.7,69.73,69.67,69.7,22254.0,39.6545,39.6715,39.6374,39.6545,22254.0
2018-01-09 15:00:00,69.7,69.71,69.67,69.69,30737.0,39.6545,39.6602,39.6374,39.6488,30737.0
2018-01-09 15:05:00,69.69,69.75,69.68,69.71,60098.0,39.6488,39.6829,39.6431,39.6602,60098.0
2018-01-09 15:10:00,69.71,69.73,69.63,69.65,51716.0,39.6602,39.6715,39.6146,39.626,51716.0
2018-01-09 15:15:00,69.64,69.66,69.62,69.66,64841.0,39.6203,39.6317,39.609,39.6317,64841.0
2018-01-09 15:20:00,69.65,69.66,69.63,69.63,46838.0,39.626,39.6317,39.6146,39.6146,46838.0
2018-01-09 15:25:00,69.64,69.65,69.55,69.56,100014.0,39.6203,39.626,39.5691,39.5748,100014.0
2018-01-09 15:30:00,69.56,69.63,69.56,69.63,63562.0,39.5748,39.6146,39.5748,39.6146,63562.0
2018-01-09 15:35:00,69.62,69.73,69.62,69.72,100158.0,39.609,39.6715,39.609,39.6659,100158.0
2018-01-09 15:40:00,69.71,69.71,69.63,69.66,69733.0,39.6602,39.6602,39.6146,39.6317,69733.0
2018-01-09 15:45:00,69.66,69.67,69.57,69.59,130496.0,39.6317,39.6374,39.5805,39.5919,130496.0
2018-01-09 15:50:00,69.59,69.67,69.59,69.65,162883.0,39.5919,39.6374,39.5919,39.626,162883.0
2018-01-09 15:55:00,69.64,69.66,69.52,69.59,296355.0,39.6203,39.6317,39.5521,39.5919,296355.0
2018-01-10 09:30:00,69.82,69.88,69.22,69.4,447717.0,39.7227,39.7569,39.3814,39.4838,447717.0
2018-01-10 09:35:00,69.39,69.42,69.19,69.31,81868.0,39.4781,39.4952,39.3643,39.4326,81868.0
2018-01-10 09:40:00,69.32,69.34,68.9,69.24,153844.0,39.4383,39.4497,39.1993,39.3928,153844.0
2018-01-10 09:45:00,69.23,69.26,68.87,69.11,72525.0,39.3871,39.4041,39.1823,39.3188,72525.0
2018-01-10 09:50:00,69.11,69.28,69.07,69.17,82943.0,39.3188,39.4155,39.296,39.3529,82943.0
2018-01-10 09:55:00,69.18,69.33,69.14,69.32,97716.0,39.3586,39.444,39.3359,39.4383,97716.0
2018-01-10 10:00:00,69.33,69.57,69.22,69.56,109389.0,39.444,39.5805,39.3814,39.5748,109389.0
2018-01-10 10:05:00,69.56,69.64,69.45,69.51,78144.0,39.5748,39.6203,39.5122,39.5464,78144.0
2018-01-10 10:10:00,69.5,69.55,69.44,69.53,57778.0,39.5407,39.5691,39.5066,39.5578,57778.0
2018-01-10 10:15:00,69.53,69.69,69.52,69.6,59888.0,39.5578,39.6488,39.5521,39.5976,59888.0
2018-01-10 10:20:00,69.61,69.62,69.49,69.58,53115.0,39.6033,39.609,39.535,39.5862,53115.0
2018-01-10 10:25:00,69.58,69.72,69.56,69.72,40566.0,39.5862,39.6659,39.5748,39.6659,40566.0
2018-01-10 10:30:00,69.73,69.8,69.7,69.74,50620.0,39.6715,39.7114,39.6545,39.6772,50620.0
2018-01-10 10:35:00,69.75,69.92,69.74,69.89,57879.0,39.6829,39.7796,39.6772,39.7626,57879.0
2018-01-10 10:40:00,69.89,69.91,69.77,69.84,38018.0,39.7626,39.7739,39.6943,39.7341,38018.0
2018-01-10 10:45:00,69.84,69.85,69.78,69.8,54617.0,39.7341,39.7398,39.7,39.7114,54617.0
2018-01-10 10:50:00,69.8,69.84,69.74,69.84,39554.0,39.7114,39.7341,39.6772,39.7341,39554.0
2018-01-10 10:55:00,69.84,70.11,69.84,70.11,99850.0,39.7341,39.8877,39.7341,39.8877,99850.0
2018-01-10 11:00:00,70.11,70.16,70.08,70.14,69276.0,39.8877,39.9162,39.8707,39.9048,69276.0
2018-01-10 11:05:00,70.14,70.18,70.11,70.14,70635.0,39.9048,39.9276,39.8877,39.9048,70635.0
2018-01-10 11:10:00,70.15,70.23,70.13,70.17,52398.0,39.9105,39.956,39.8991,39.9219,52398.0
2018-01-10 11:15:00,70.17,70.31,70.16,70.31,92768.0,39.9219,40.0015,39.9162,40.0015,92768.0
2018-01-10 11:20:00,70.31,70.32,70.24,70.26,69400.0,40.0015,40.0072,39.9617,39.9731,69400.0
2018-01-10 11:25:00,70.25,70.32,70.22,70.25,57237.0,39.9674,40.0072,39.9503,39.9674,57237.0
2018-01-10 11:30:00,70.25,70.25,70.12,70.18,67481.0,39.9674,39.9674,39.8934,39.9276,67481.0
2018-01-10 11:35:00,70.17,70.27,70.13,70.24,52214.0,39.9219,39.9788,39.8991,39.9617,52214.0
2018-01-10 11:40:00,70.23,70.31,70.21,70.25,49722.0,39.956,40.0015,39.9446,39.9674,49722.0
2018-01-10 11:45:00,70.26,70.37,70.26,70.36,44341.0,39.9731,40.0357,39.9731,40.03,44341.0
2018-01-10 11:50:00,70.36,70.42,70.34,70.41,63232.0,40.03,40.0641,40.0186,40.0584,63232.0
2018-01-10 11:55:00,70.41,70.42,70.31,70.33,53131.0,40.0584,40.0641,40.0015,40.0129,53131.0
2018-01-10 12:00:00,70.33,70.39,70.29,70.38,69948.0,40.0129,40.047,39.9901,40.0413,69948.0
2018-01-10 12:05:00,70.38,70.38,70.29,70.33,33760.0,40.0413,40.0413,39.9901,40.0129,33760.0
2018-01-10 12:10:00,70.32,70.33,70.22,70.23,26816.0,40.0072,40.0129,39.9503,39.956,26816.0
2018-01-10 12:15:00,70.24,70.24,70.14,70.15,25671.0,39.9617,39.9617,39.9048,39.9105,25671.0
2018-01-10 12:20:00,70.14,70.15,70.05,70.09,36641.0,39.9048,39.9105,39.8536,39.8764,36641.0
2018-01-10 12:25:00,70.1,70.11,70.06,70.07,39973.0,39.882,39.8877,39.8593,39.865,39973.0
2018-01-10 12:30:00,70.08,70.11,70.06,70.1,43593.0,39.8707,39.8877,39.8593,39.882,43593.0
2018-01-10 12:35:00,70.11,70.11,70.04,70.04,30360.0,39.8877,39.8877,39.8479,39.8479,30360.0
2018-01-10 12:40:00,70.03,70.05,69.99,70.01,23130.0,39.8422,39.8536,39.8195,39.8308,23130.0
2018-01-10 12:45:00,70.01,70.04,69.97,70.01,28659.0,39.8308,39.8479,39.8081,39.8308,28659.0
2018-01-10 12:50:00,70.02,70.02,69.96,70.01,25106.0,39.8365,39.8365,39.8024,39.8308,25106.0
2018-01-10 12:55:00,70.01,70.01,69.97,70.0,22655.0,39.8308,39.8308,39.8081,39.8252,22655.0
2018-01-10 13:00:00,70.01,70.09,70.0,70.07,44452.0,39.8308,39.8764,39.8252,39.865,44452.0
2018-01-10 13:05:00,70.06,70.15,70.06,70.13,30928.0,39.8593,39.9105,39.8593,39.8991,30928.0
2018-01-10 13:10:00,70.13,70.17,70.11,70.11,31932.0,39.8991,39.9219,39.8877,39.8877,31932.0
2018-01-10 13:15:00,70.11,70.15,70.09,70.14,38026.0,39.8877,39.9105,39.8764,39.9048,38026.0
2018-01-10 13:20:00,70.15,70.15,70.06,70.06,32399.0,39.9105,39.9105,39.8593,39.8593,32399.0
2018-01-10 13:25:00,70.06,70.13,70.06,70.12,40029.0,39.8593,39.8991,39.8593,39.8934,40029.0
2018-01-10 13:30:00,70.13,70.18,70.11,70.17,39303.0,39.8991,39.9276,39.8877,39.9219,39303.0
2018-01-10 13:35:00,70.17,70.19,70.14,70.16,27747.0,39.9219,39.9332,39.9048,39.9162,27747.0
2018-01-10 13:40:00,70.17,70.2,70.16,70.19,29821.0,39.9219,39.9389,39.9162,39.9332,29821.0
2018-01-10 13:45:00,70.19,70.19,70.14,70.16,42408.0,39.9332,39.9332,39.9048,39.9162,42408.0
2018-01-10 13:50:00,70.16,70.21,70.15,70.2,47803.0,39.9162,39.9446,39.9105,39.9389,47803.0
2018-01-10 13:55:00,70.2,70.21,70.18,70.2,76265.0,39.9389,39.9446,39.9276,39.9389,76265.0
2018-01-10 14:00:00,70.2,70.23,70.19,70.22,34358.0,39.9389,39.956,39.9332,39.9503,34358.0
2018-01-10 14:05:00,70.21,70.27,70.2,70.25,58505.0,39.9446,39.9788,39.9389,39.9674,58505.0
2018-01-10 14:10:00,70.24,70.25,70.16,70.17,42559.0,39.9617,39.9674,39.9162,39.9219,42559.0
2018-01-10 14:15:00,70.17,70.21,70.16,70.19,28820.0,39.9219,39.9446,39.9162,39.9332,28820.0
2018-01-10 14:20:00,70.19,70.21,70.17,70.2,39321.0,39.9332,39.9446,39.9219,39.9389,39321.0
2018-01-10 14:25:00,70.2,70.24,70.18,70.23,52951.0,39.9389,39.9617,39.9276,39.956,52951.0
2018-01-10 14:30:00,70.23,70.24,70.15,70.18,45809.0,39.956,39.9617,39.9105,39.9276,45809.0
2018-01-10 14:35:00,70.19,70.25,70.19,70.23,38594.0,39.9332,39.9674,39.9332,39.956,38594.0
2018-01-10 14:40:00,70.24,70.3,70.23,70.3,32208.0,39.9617,39.9958,39.956,39.9958,32208.0
2018-01-10 14:45:00,70.3,70.34,70.27,70.33,42117.0,39.9958,40.0186,39.9788,40.0129,42117.0
2018-01-10 14:50:00,70.33,70.39,70.3,70.37,37976.0,40.0129,40.047,39.9958,40.0357,37976.0
2018-01-10 14:55:00,70.37,70.37,70.3,70.35,37560.0,40.0357,40.0357,39.9958,40.0243,37560.0
2018-01-10 15:00:00,70.35,70.36,70.3,70.32,56952.0,40.0243,40.03,39.9958,40.0072,56952.0
2018-01-10 15:05:00,70.32,70.35,70.3,70.34,37034.0,40.0072,40.0243,39.9958,40.0186,37034.0
2018-01-10 15:10:00,70.34,70.34,70.28,70.28,59262.0,40.0186,40.0186,39.9845,39.9845,59262.0
2018-01-10 15:15:00,70.28,70.29,70.21,70.23,52421.0,39.9845,39.9901,39.9446,39.956,52421.0
2018-01-10 15:20:00,70.24,70.25,70.22,70.22,46897.0,39.9617,39.9674,39.9503,39.9503,46897.0
2018-01-10 15:25:00,70.23,70.26,70.2,70.26,56589.0,39.956,39.9731,39.9389,39.9731,56589.0
2018-01-10 15:30:00,70.26,70.31,70.21,70.28,83485.0,39.9731,40.0015,39.9446,39.9845,83485.0
2018-01-10 15:35:00,70.29,70.35,70.29,70.34,55699.0,39.9901,40.0243,39.9901,40.0186,55699.0
2018-01-10 15:40:00,70.34,70.38,70.34,70.35,94027.0,40.0186,40.0413,40.0186,40.0243,94027.0
2018-01-10 15:45:00,70.36,70.37,70.31,70.31,92121.0,40.03,40.0357,40.0015,40.0015,92121.0
2018-01-10 15:50:00,70.31,70.35,70.28,70.33,128168.0,40.0015,40.0243,39.9845,40.0129,128168.0
2018-01-10 15:55:00,70.33,70.36,70.28,70.31,345502.0,40.0129,40.03,39.9845,40.0015,345502.0
2018-01-11 09:30:00,70.31,70.52,70.25,70.43,215343.0,40.0015,40.121,39.9674,40.0698,215343.0
2018-01-11 09:35:00,70.42,70.51,70.41,70.47,318868.0,40.0641,40.1153,40.0584,40.0926,318868.0
2018-01-11 09:40:00,70.47,70.58,70.46,70.58,327440.0,40.0926,40.1551,40.0869,40.1551,327440.0
2018-01-11 09:45:00,70.57,70.57,70.43,70.44,123789.0,40.1494,40.1494,40.0698,40.0755,123789.0
2018-01-11 09:50:00,70.44,70.58,70.43,70.54,108965.0,40.0755,40.1551,40.0698,40.1324,108965.0
2018-01-11 09:55:00,70.55,70.6,70.51,70.54,51085.0,40.1381,40.1665,40.1153,40.1324,51085.0
2018-01-11 10:00:00,70.54,70.61,70.46,70.59,180726.0,40.1324,40.1722,40.0869,40.1608,180726.0
2018-01-11 10:05:00,70.59,70.73,70.57,70.68,104964.0,40.1608,40.2405,40.1494,40.212,104964.0
2018-01-11 10:10:00,70.68,70.87,70.67,70.87,110316.0,40.212,40.3201,40.2063,40.3201,110316.0
2018-01-11 10:15:00,70.87,70.92,70.84,70.87,84961.0,40.3201,40.3486,40.3031,40.3201,84961.0
2018-01-11 10:20:00,70.86,70.91,70.83,70.85,127455.0,40.3144,40.3429,40.2974,40.3087,127455.0
2018-01-11 10:25:00,70.85,70.93,70.82,70.91,75437.0,40.3087,40.3543,40.2917,40.3429,75437.0
2018-01-11 10:30:00,70.91,71.04,70.9,71.03,149014.0,40.3429,40.4168,40.3372,40.4112,149014.0
2018-01-11 10:35:00,71.03,71.03,70.82,70.82,97415.0,40.4112,40.4112,40.2917,40.2917,97415.0
2018-01-11 10:40:00,70.83,70.83,70.71,70.74,117495.0,40.2974,40.2974,40.2291,40.2462,117495.0
2018-01-11 10:45:00,70.72,70.73,70.61,70.7,60607.0,40.2348,40.2405,40.1722,40.2234,60607.0
2018-01-11 10:50:00,70.71,70.72,70.52,70.59,70092.0,40.2291,40.2348,40.121,40.1608,70092.0
2018-01-11 10:55:00,70.59,70.67,70.58,70.6,66427.0,40.1608,40.2063,40.1551,40.1665,66427.0
2018-01-11 11:00:00,70.6,70.67,70.58,70.61,49255.0,40.1665,40.2063,40.1551,40.1722,49255.0
2018-01-11 11:05:00,70.62,70.66,70.58,70.63,52236.0,40.1779,40.2006,40.1551,40.1836,52236.0
2018-01-11 11:10:00,70.62,70.63,70.55,70.62,219659.0,40.1779,40.1836,40.1381,40.1779,219659.0
2018-01-11 11:15:00,70.62,70.63,70.44,70.49,56713.0,40.1779,40.1836,40.0755,40.1039,56713.0
2018-01-11 11:20:00,70.48,70.51,70.43,70.46,56870.0,40.0982,40.1153,40.0698,40.0869,56870.0
2018-01-11 11:25:00,70.45,70.46,70.35,70.39,48727.0,40.0812,40.0869,40.0243,40.047,48727.0
2018-01-11 11:30:00,70.39,70.42,70.32,70.36,50797.0,40.047,40.0641,40.0072,40.03,50797.0
2018-01-11 11:35:00,70.36,70.4,70.3,70.33,45792.0,40.03,40.0527,39.9958,40.0129,45792.0
2018-01-11 11:40:00,70.31,70.33,70.28,70.28,43444.0,40.0015,40.0129,39.9845,39.9845,43444.0
2018-01-11 11:45:00,70.29,70.34,70.2,70.22,34571.0,39.9901,40.0186,39.9389,39.9503,34571.0
2018-01-11 11:50:00,70.23,70.27,70.22,70.24,28947.0,39.956,39.9788,39.9503,39.9617,28947.0
2018-01-11 11:55:00,70.24,70.27,70.16,70.17,72279.0,39.9617,39.9788,39.9162,39.9219,72279.0
2018-01-11 12:00:00,70.17,70.17,70.1,70.14,49116.0,39.9219,39.9219,39.882,39.9048,49116.0
2018-01-11 12:05:00,70.15,70.15,70.04,70.14,96577.0,39.9105,39.9105,39.8479,39.9048,96577.0
2018-01-11 12:10:00,70.14,70.19,70.11,70.16,45444.0,39.9048,39.9332,39.8877,39.9162,45444.0
2018-01-11 12:15:00,70.16,70.17,70.09,70.13,69824.0,39.9162,39.9219,39.8764,39.8991,69824.0
2018-01-11 12:20:00,70.12,70.12,70.07,70.09,41322.0,39.8934,39.8934,39.865,39.8764,41322.0
2018-01-11 12:25:00,70.09,70.11,70.03,70.1,84980.0,39.8764,39.8877,39.8422,39.882,84980.0
2018-01-11 12:30:00,70.1,70.21,70.08,70.16,30033.0,39.882,39.9446,39.8707,39.9162,30033.0
2018-01-11 12:35:00,70.17,70.23,70.15,70.23,21240.0,39.9219,39.956,39.9105,39.956,21240.0
2018-01-11 12:40:00,70.23,70.24,70.17,70.17,26933.0,39.956,39.9617,39.9219,39.9219,26933.0
2018-01-11 12:45:00,70.17,70.23,70.17,70.2,18951.0,39.9219,39.956,39.9219,39.9389,18951.0
2018-01-11 12:50:00,70.2,70.26,70.17,70.25,31119.0,39.9389,39.9731,39.9219,39.9674,31119.0
2018-01-11 12:55:00,70.23,70.24,70.19,70.2,18624.0,39.956,39.9617,39.9332,39.9389,18624.0
2018-01-11 13:00:00,70.21,70.26,70.2,70.21,26854.0,39.9446,39.9731,39.9389,39.9446,26854.0
2018-01-11 13:05:00,70.22,70.24,70.19,70.23,26346.0,39.9503,39.9617,39.9332,39.956,26346.0
2018-01-11 13:10:00,70.22,70.26,70.22,70.23,27856.0,39.9503,39.9731,39.9503,39.956,27856.0
2018-01-11 13:15:00,70.23,70.27,70.23,70.27,37269.0,39.956,39.9788,39.956,39.9788,37269.0
2018-01-11 13:20:00,70.27,70.3,70.24,70.28,26498.0,39.9788,39.9958,39.9617,39.9845,26498.0
2018-01-11 13:25:00,70.28,70.3,70.26,70.27,19668.0,39.9845,39.9958,39.9731,39.9788,19668.0
2018-01-11 13:30:00,70.27,70.29,70.26,70.28,36546.0,39.9788,39.9901,39.9731,39.9845,36546.0
2018-01-11 13:35:00,70.28,70.29,70.24,70.25,33478.0,39.9845,39.9901,39.9617,39.9674,33478.0
2018-01-11 13:40:00,70.25,70.27,70.24,70.26,37593.0,39.9674,39.9788,39.9617,39.9731,37593.0
2018-01-11 13:45:00,70.26,70.3,70.25,70.28,44675.0,39.9731,39.9958,39.9674,39.9845,44675.0
2018-01-11 13:50:00,70.28,70.3,70.27,70.27,30872.0,39.9845,39.9958,39.9788,39.9788,30872.0
2018-01-11 13:55:00,70.28,70.28,70.25,70.26,66686.0,39.9845,39.9845,39.9674,39.9731,66686.0
2018-01-11 14:00:00,70.26,70.27,70.25,70.26,34441.0,39.9731,39.9788,39.9674,39.9731,34441.0
2018-01-11 14:05:00,70.25,70.25,70.22,70.23,55265.0,39.9674,39.9674,39.9503,39.956,55265.0
2018-01-11 14:10:00,70.24,70.24,70.2,70.21,48243.0,39.9617,39.9617,39.9389,39.9446,48243.0
2018-01-11 14:15:00,70.21,70.23,70.17,70.18,48377.0,39.9446,39.956,39.9219,39.9276,48377.0
2018-01-11 14:20:00,70.19,70.23,70.18,70.19,46721.0,39.9332,39.956,39.9276,39.9332,46721.0
2018-01-11 14:25:00,70.19,70.23,70.19,70.21,34915.0,39.9332,39.956,39.9332,39.9446,34915.0
2018-01-11 14:30:00,70.22,70.23,70.2,70.21,24710.0,39.9503,39.956,39.9389,39.9446,24710.0
2018-01-11 14:35:00,70.2,70.21,70.14,70.15,73373.0,39.9389,39.9446,39.9048,39.9105,73373.0
2018-01-11 14:40:00,70.14,70.15,70.13,70.15,44767.0,39.9048,39.9105,39.8991,39.9105,44767.0
2018-01-11 14:45:00,70.15,70.17,70.14,70.17,78903.0,39.9105,39.9219,39.9048,39.9219,78903.0
2018-01-11 14:50:00,70.18,70.18,70.15,70.16,33740.0,39.9276,39.9276,39.9105,39.9162,33740.0
2018-01-11 14:55:00,70.16,70.2,70.15,70.16,64080.0,39.9162,39.9389,39.9105,39.9162,64080.0
2018-01-11 15:00:00,70.16,70.21,70.15,70.2,66644.0,39.9162,39.9446,39.9105,39.9389,66644.0
2018-01-11 15:05:00,70.2,70.22,70.18,70.19,45467.0,39.9389,39.9503,39.9276,39.9332,45467.0
2018-01-11 15:10:00,70.2,70.23,70.17,70.23,58516.0,39.9389,39.956,39.9219,39.956,58516.0
2018-01-11 15:15:00,70.23,70.29,70.23,70.28,47281.0,39.956,39.9901,39.956,39.9845,47281.0
2018-01-11 15:20:00,70.27,70.39,70.27,70.39,107694.0,39.9788,40.047,39.9788,40.047,107694.0
2018-01-11 15:25:00,70.39,70.41,70.37,70.38,99219.0,40.047,40.0584,40.0357,40.0413,99219.0
2018-01-11 15:30:00,70.39,70.39,70.29,70.32,64656.0,40.047,40.047,39.9901,40.0072,64656.0
2018-01-11 15:35:00,70.32,70.34,70.28,70.31,65673.0,40.0072,40.0186,39.9845,40.0015,65673.0
2018-01-11 15:40:00,70.31,70.31,70.27,70.3,57573.0,40.0015,40.0015,39.9788,39.9958,57573.0
2018-01-11 15:45:00,70.3,70.33,70.28,70.3,112313.0,39.9958,40.0129,39.9845,39.9958,112313.0
2018-01-11 15:50:00,70.3,70.33,70.27,70.28,146817.0,39.9958,40.0129,39.9788,39.9845,146817.0
2018-01-11 15:55:00,70.28,70.31,70.21,70.29,245131.0,39.9845,40.0015,39.9446,39.9901,245131.0
2018-01-12 09:30:00,70.21,70.26,69.89,70.21,142052.0,39.9446,39.9731,39.7626,39.9446,142052.0
2018-01-12 09:35:00,70.23,70.37,70.1,70.36,49764.0,39.956,40.0357,39.882,40.03,49764.0
2018-01-12 09:40:00,70.37,70.43,70.2,70.43,98100.0,40.0357,40.0698,39.9389,40.0698,98100.0
2018-01-12 09:45:00,70.44,70.46,70.31,70.38,78815.0,40.0755,40.0869,40.0015,40.0413,78815.0
2018-01-12 09:50:00,70.39,70.4,70.3,70.3,59414.0,40.047,40.0527,39.9958,39.9958,59414.0
2018-01-12 09:55:00,70.31,70.31,70.09,70.15,83362.0,40.0015,40.0015,39.8764,39.9105,83362.0
2018-01-12 10:00:00,70.15,70.26,70.11,70.21,33561.0,39.9105,39.9731,39.8877,39.9446,33561.0
2018-01-12 10:05:00,70.22,70.24,69.92,69.95,96863.0,39.9503,39.9617,39.7796,39.7967,96863.0
2018-01-12 10:10:00,69.96,70.19,69.95,70.13,71103.0,39.8024,39.9332,39.7967,39.8991,71103.0
2018-01-12 10:15:00,70.13,70.16,70.05,70.12,68700.0,39.8991,39.9162,39.8536,39.8934,68700.0
2018-01-12 10:20:00,70.11,70.22,70.1,70.21,82110.0,39.8877,39.9503,39.882,39.9446,82110.0
2018-01-12 10:25:00,70.2,70.24,70.13,70.14,55285.0,39.9389,39.9617,39.8991,39.9048,55285.0
2018-01-12 10:30:00,70.15,70.21,70.09,70.19,63767.0,39.9105,39.9446,39.8764,39.9332,63767.0
2018-01-12 10:35:00,70.18,70.3,70.17,70.25,64423.0,39.9276,39.9958,39.9219,39.9674,64423.0
2018-01-12 10:40:00,70.25,70.26,70.13,70.14,44963.0,39.9674,39.9731,39.8991,39.9048,44963.0
2018-01-12 10:45:00,70.15,70.25,70.13,70.24,40031.0,39.9105,39.9674,39.8991,39.9617,40031.0
2018-01-12 10:50:00,70.25,70.26,70.18,70.24,61033.0,39.9674,39.9731,39.9276,39.9617,61033.0
2018-01-12 10:55:00,70.25,70.26,70.08,70.1,56028.0,39.9674,39.9731,39.8707,39.882,56028.0
2018-01-12 11:00:00,70.11,70.11,70.0,70.01,49096.0,39.8877,39.8877,39.8252,39.8308,49096.0
2018-01-12 11:05:00,70.02,70.07,69.98,70.02,69287.0,39.8365,39.865,39.8138,39.8365,69287.0
2018-01-12 11:10:00,70.03,70.03,69.98,70.0,63159.0,39.8422,39.8422,39.8138,39.8252,63159.0
2018-01-12 11:15:00,70.01,70.11,70.01,70.1,41387.0,39.8308,39.8877,39.8308,39.882,41387.0
2018-01-12 11:20:00,70.1,70.22,70.09,70.1,46176.0,39.882,39.9503,39.8764,39.882,46176.0
2018-01-12 11:25:00,70.1,70.13,70.02,70.05,43746.0,39.882,39.8991,39.8365,39.8536,43746.0
2018-01-12 11:30:00,70.05,70.11,70.05,70.11,64377.0,39.8536,39.8877,39.8536,39.8877,64377.0
2018-01-12 11:35:00,70.11,70.12,70.05,70.1,46410.0,39.8877,39.8934,39.8536,39.882,46410.0
2018-01-12 11:40:00,70.11,70.11,70.01,70.04,42849.0,39.8877,39.8877,39.8308,39.8479,42849.0
2018-01-12 11:45:00,70.04,70.08,70.02,70.06,29225.0,39.8479,39.8707,39.8365,39.8593,29225.0
2018-01-12 11:50:00,70.07,70.07,70.0,70.01,34606.0,39.865,39.865,39.8252,39.8308,34606.0
2018-01-12 11:55:00,70.01,70.07,70.0,70.07,48820.0,39.8308,39.865,39.8252,39.865,48820.0
2018-01-12 12:00:00,70.07,70.09,70.0,70.01,29630.0,39.865,39.8764,39.8252,39.8308,29630.0
2018-01-12 12:05:00,70.02,70.02,69.95,69.96,46611.0,39.8365,39.8365,39.7967,39.8024,46611.0
2018-01-12 12:10:00,69.96,69.99,69.91,69.94,61251.0,39.8024,39.8195,39.7739,39.791,61251.0
2018-01-12 12:15:00,69.94,69.95,69.92,69.94,30489.0,39.791,39.7967,39.7796,39.791,30489.0
2018-01-12 12:20:00,69.94,69.99,69.94,69.95,65755.0,39.791,39.8195,39.791,39.7967,65755.0
2018-01-12 12:25:00,69.95,69.96,69.83,69.86,90895.0,39.7967,39.8024,39.7284,39.7455,90895.0
2018-01-12 12:30:00,69.86,69.86,69.8,69.81,43830.0,39.7455,39.7455,39.7114,39.7171,43830.0
2018-01-12 12:35:00,69.81,69.82,69.72,69.73,65757.0,39.7171,39.7227,39.6659,39.6715,65757.0
2018-01-12 12:40:00,69.73,69.76,69.72,69.72,43034.0,39.6715,39.6886,39.6659,39.6659,43034.0
2018-01-12 12:45:00,69.73,69.8,69.7,69.8,55199.0,39.6715,39.7114,39.6545,39.7114,55199.0
2018-01-12 12:50:00,69.8,69.8,69.71,69.71,46717.0,39.7114,39.7114,39.6602,39.6602,46717.0
2018-01-12 12:55:00,69.71,69.77,69.71,69.75,34337.0,39.6602,39.6943,39.6602,39.6829,34337.0
2018-01-12 13:00:00,69.75,69.81,69.74,69.78,38699.0,39.6829,39.7171,39.6772,39.7,38699.0
2018-01-12 13:05:00,69.77,69.79,69.74,69.79,49679.0,39.6943,39.7057,39.6772,39.7057,49679.0
2018-01-12 13:10:00,69.79,69.81,69.74,69.75,48327.0,39.7057,39.7171,39.6772,39.6829,48327.0
2018-01-12 13:15:00,69.76,69.82,69.72,69.77,50844.0,39.6886,39.7227,39.6659,39.6943,50844.0
2018-01-12 13:20:00,69.77,69.79,69.69,69.7,44322.0,39.6943,39.7057,39.6488,39.6545,44322.0
2018-01-12 13:25:00,69.7,69.74,69.63,69.67,54981.0,39.6545,39.6772,39.6146,39.6374,54981.0
2018-01-12 13:30:00,69.68,69.73,69.66,69.73,40718.0,39.6431,39.6715,39.6317,39.6715,40718.0
2018-01-12 13:35:00,69.73,69.79,69.73,69.75,42515.0,39.6715,39.7057,39.6715,39.6829,42515.0
2018-01-12 13:40:00,69.75,69.81,69.75,69.78,43572.0,39.6829,39.7171,39.6829,39.7,43572.0
2018-01-12 13:45:00,69.78,69.83,69.77,69.8,33460.0,39.7,39.7284,39.6943,39.7114,33460.0
2018-01-12 13:50:00,69.79,69.85,69.78,69.85,58047.0,39.7057,39.7398,39.7,39.7398,58047.0
2018-01-12 13:55:00,69.85,69.87,69.81,69.84,77511.0,39.7398,39.7512,39.7171,39.7341,77511.0
2018-01-12 14:00:00,69.84,69.89,69.82,69.88,46191.0,39.7341,39.7626,39.7227,39.7569,46191.0
2018-01-12 14:05:00,69.88,69.89,69.83,69.85,48003.0,39.7569,39.7626,39.7284,39.7398,48003.0
2018-01-12 14:10:00,69.85,69.9,69.84,69.89,43702.0,39.7398,39.7683,39.7341,39.7626,43702.0
2018-01-12 14:15:00,69.88,69.88,69.82,69.83,55997.0,39.7569,39.7569,39.7227,39.7284,55997.0
2018-01-12 14:20:00,69.83,69.88,69.82,69.86,47327.0,39.7284,39.7569,39.7227,39.7455,47327.0
2018-01-12 14:25:00,69.86,69.88,69.82,69.85,45622.0,39.7455,39.7569,39.7227,39.7398,45622.0
2018-01-12 14:30:00,69.86,69.9,69.84,69.86,50541.0,39.7455,39.7683,39.7341,39.7455,50541.0
2018-01-12 14:35:00,69.86,69.88,69.73,69.75,73063.0,39.7455,39.7569,39.6715,39.6829,73063.0
2018-01-12 14:40:00,69.74,69.79,69.72,69.73,45653.0,39.6772,39.7057,39.6659,39.6715,45653.0
2018-01-12 14:45:00,69.72,69.74,69.66,69.73,61516.0,39.6659,39.6772,39.6317,39.6715,61516.0
2018-01-12 14:50:00,69.73,69.75,69.67,69.71,73290.0,39.6715,39.6829,39.6374,39.6602,73290.0
2018-01-12 14:55:00,69.71,69.73,69.68,69.69,37603.0,39.6602,39.6715,39.6431,39.6488,37603.0
2018-01-12 15:00:00,69.69,69.7,69.66,69.68,53578.0,39.6488,39.6545,39.6317,39.6431,53578.0
2018-01-12 15:05:00,69.68,69.7,69.64,69.66,41111.0,39.6431,39.6545,39.6203,39.6317,41111.0
2018-01-12 15:10:00,69.65,69.66,69.57,69.6,66870.0,39.626,39.6317,39.5805,39.5976,66870.0
2018-01-12 15:15:00,69.6,69.62,69.54,69.55,49968.0,39.5976,39.609,39.5634,39.5691,49968.0
2018-01-12 15:20:00,69.54,69.65,69.53,69.65,61734.0,39.5634,39.626,39.5578,39.626,61734.0
2018-01-12 15:25:00,69.64,69.65,69.6,69.61,137957.0,39.6203,39.626,39.5976,39.6033,137957.0
2018-01-12 15:30:00,69.62,69.71,69.61,69.66,92784.0,39.609,39.6602,39.6033,39.6317,92784.0
2018-01-12 15:35:00,69.65,69.66,69.57,69.62,75122.0,39.626,39.6317,39.5805,39.609,75122.0
2018-01-12 15:40:00,69.62,69.69,69.61,69.65,161740.0,39.609,39.6488,39.6033,39.626,161740.0
2018-01-12 15:45:00,69.66,69.75,69.65,69.73,148071.0,39.6317,39.6829,39.626,39.6715,148071.0
2018-01-12 15:50:00,69.73,69.74,69.63,69.65,156156.0,39.6715,39.6772,39.6146,39.626,156156.0
2018-01-12 15:55:00,69.65,69.69,69.57,69.61,544062.0,39.626,39.6488,39.5805,39.6033,544062.0
2018-01-16 09:30:00,69.84,69.84,69.38,69.7,266959.0,39.7341,39.7341,39.4724,39.6545,266959.0
2018-01-16 09:35:00,69.68,69.79,69.58,69.74,86594.0,39.6431,39.7057,39.5862,39.6772,86594.0
2018-01-16 09:40:00,69.74,69.93,69.7,69.86,90858.0,39.6772,39.7853,39.6545,39.7455,90858.0
2018-01-16 09:45:00,69.86,69.86,69.65,69.82,132377.0,39.7455,39.7455,39.626,39.7227,132377.0
2018-01-16 09:50:00,69.82,69.91,69.8,69.88,66096.0,39.7227,39.7739,39.7114,39.7569,66096.0
2018-01-16 09:55:00,69.88,69.9,69.61,69.63,60750.0,39.7569,39.7683,39.6033,39.6146,60750.0
2018-01-16 10:00:00,69.63,69.69,69.5,69.6,111415.0,39.6146,39.6488,39.5407,39.5976,111415.0
2018-01-16 10:05:00,69.59,69.65,69.47,69.53,80730.0,39.5919,39.626,39.5236,39.5578,80730.0
2018-01-16 10:10:00,69.52,69.54,69.36,69.44,99220.0,39.5521,39.5634,39.461,39.5066,99220.0
2018-01-16 10:15:00,69.44,69.58,69.43,69.57,141001.0,39.5066,39.5862,39.5009,39.5805,141001.0
2018-01-16 10:20:00,69.57,69.59,69.38,69.38,70539.0,39.5805,39.5919,39.4724,39.4724,70539.0
2018-01-16 10:25:00,69.38,69.44,69.3,69.44,50261.0,39.4724,39.5066,39.4269,39.5066,50261.0
2018-01-16 10:30:00,69.44,69.44,69.23,69.34,93084.0,39.5066,39.5066,39.3871,39.4497,93084.0
2018-01-16 10:35:00,69.33,69.33,69.14,69.23,113757.0,39.444,39.444,39.3359,39.3871,113757.0
2018-01-16 10:40:00,69.24,69.26,69.16,69.25,56274.0,39.3928,39.4041,39.3473,39.3985,56274.0
2018-01-16 10:45:00,69.25,69.31,69.22,69.24,54239.0,39.3985,39.4326,39.3814,39.3928,54239.0
2018-01-16 10:50:00,69.24,69.32,69.14,69.15,73662.0,39.3928,39.4383,39.3359,39.3416,73662.0
2018-01-16 10:55:00,69.15,69.19,69.11,69.13,67327.0,39.3416,39.3643,39.3188,39.3302,67327.0
2018-01-16 11:00:00,69.13,69.17,69.09,69.16,65388.0,39.3302,39.3529,39.3074,39.3473,65388.0
2018-01-16 11:05:00,69.16,69.17,69.09,69.13,75727.0,39.3473,39.3529,39.3074,39.3302,75727.0
2018-01-16 11:10:00,69.13,69.13,68.94,69.05,203667.0,39.3302,39.3302,39.2221,39.2847,203667.0
2018-01-16 11:15:00,69.04,69.14,69.03,69.08,50146.0,39.279,39.3359,39.2733,39.3017,50146.0
2018-01-16 11:20:00,69.07,69.12,69.01,69.05,65536.0,39.296,39.3245,39.2619,39.2847,65536.0
2018-01-16 11:25:00,69.05,69.06,68.89,68.95,128718.0,39.2847,39.2904,39.1936,39.2278,128718.0
2018-01-16 11:30:00,68.94,68.95,68.77,68.89,171361.0,39.2221,39.2278,39.1254,39.1936,171361.0
2018-01-16 11:35:00,68.9,68.9,68.81,68.89,52353.0,39.1993,39.1993,39.1481,39.1936,52353.0
2018-01-16 11:40:00,68.89,68.9,68.71,68.75,86867.0,39.1936,39.1993,39.0912,39.114,86867.0
2018-01-16 11:45:00,68.75,68.77,68.64,68.75,108299.0,39.114,39.1254,39.0514,39.114,108299.0
2018-01-16 11:50:00,68.74,68.76,68.68,68.73,67870.0,39.1083,39.1197,39.0742,39.1026,67870.0
2018-01-16 11:55:00,68.74,68.95,68.7,68.95,123324.0,39.1083,39.2278,39.0855,39.2278,123324.0
2018-01-16 12:00:00,68.95,68.95,68.76,68.91,117472.0,39.2278,39.2278,39.1197,39.205,117472.0
2018-01-16 12:05:00,68.91,68.95,68.85,68.9,33004.0,39.205,39.2278,39.1709,39.1993,33004.0
2018-01-16 12:10:00,68.91,68.92,68.81,68.85,43023.0,39.205,39.2107,39.1481,39.1709,43023.0
2018-01-16 12:15:00,68.85,68.89,68.82,68.83,58374.0,39.1709,39.1936,39.1538,39.1595,58374.0
2018-01-16 12:20:00,68.82,68.83,68.73,68.77,74293.0,39.1538,39.1595,39.1026,39.1254,74293.0
2018-01-16 12:25:00,68.77,68.82,68.72,68.81,38078.0,39.1254,39.1538,39.0969,39.1481,38078.0
2018-01-16 12:30:00,68.81,68.83,68.79,68.82,24242.0,39.1481,39.1595,39.1367,39.1538,24242.0
2018-01-16 12:35:00,68.82,68.86,68.8,68.82,44700.0,39.1538,39.1766,39.1424,39.1538,44700.0
2018-01-16 12:40:00,68.82,68.84,68.71,68.72,62873.0,39.1538,39.1652,39.0912,39.0969,62873.0
2018-01-16 12:45:00,68.73,68.74,68.65,68.67,125385.0,39.1026,39.1083,39.0571,39.0685,125385.0
2018-01-16 12:50:00,68.67,68.74,68.64,68.72,51129.0,39.0685,39.1083,39.0514,39.0969,51129.0
2018-01-16 12:55:00,68.72,68.79,68.72,68.76,44882.0,39.0969,39.1367,39.0969,39.1197,44882.0
2018-01-16 13:00:00,68.77,68.82,68.76,68.78,54057.0,39.1254,39.1538,39.1197,39.1311,54057.0
2018-01-16 13:05:00,68.78,68.85,68.78,68.83,64078.0,39.1311,39.1709,39.1311,39.1595,64078.0
2018-01-16 13:10:00,68.84,68.88,68.83,68.84,85539.0,39.1652,39.188,39.1595,39.1652,85539.0
2018-01-16 13:15:00,68.84,68.92,68.83,68.89,43576.0,39.1652,39.2107,39.1595,39.1936,43576.0
2018-01-16 13:20:00,68.9,68.92,68.87,68.87,29983.0,39.1993,39.2107,39.1823,39.1823,29983.0
2018-01-16 13:25:00,68.88,68.9,68.83,68.86,38946.0,39.188,39.1993,39.1595,39.1766,38946.0
2018-01-16 13:30:00,68.86,68.87,68.8,68.8,26467.0,39.1766,39.1823,39.1424,39.1424,26467.0
2018-01-16 13:35:00,68.8,68.81,68.71,68.74,51296.0,39.1424,39.1481,39.0912,39.1083,51296.0
2018-01-16 13:40:00,68.74,68.78,68.6,68.6,75655.0,39.1083,39.1311,39.0286,39.0286,75655.0
2018-01-16 13:45:00,68.6,68.67,68.6,68.6,70338.0,39.0286,39.0685,39.0286,39.0286,70338.0
2018-01-16 13:50:00,68.6,68.64,68.56,68.59,66526.0,39.0286,39.0514,39.0059,39.023,66526.0
2018-01-16 13:55:00,68.59,68.63,68.56,68.63,48972.0,39.023,39.0457,39.0059,39.0457,48972.0
2018-01-16 14:00:00,68.63,68.63,68.54,68.57,103105.0,39.0457,39.0457,38.9945,39.0116,103105.0
2018-01-16 14:05:00,68.58,68.71,68.57,68.65,136543.0,39.0173,39.0912,39.0116,39.0571,136543.0
2018-01-16 14:10:00,68.66,68.74,68.66,68.69,34114.0,39.0628,39.1083,39.0628,39.0799,34114.0
2018-01-16 14:15:00,68.69,68.71,68.62,68.67,66579.0,39.0799,39.0912,39.04,39.0685,66579.0
2018-01-16 14:20:00,68.67,68.72,68.64,68.67,65761.0,39.0685,39.0969,39.0514,39.0685,65761.0
2018-01-16 14:25:00,68.67,68.71,68.57,68.58,118933.0,39.0685,39.0912,39.0116,39.0173,118933.0
2018-01-16 14:30:00,68.59,68.63,68.48,68.55,123810.0,39.023,39.0457,38.9604,39.0002,123810.0
2018-01-16 14:35:00,68.56,68.67,68.48,68.49,100378.0,39.0059,39.0685,38.9604,38.9661,100378.0
2018-01-16 14:40:00,68.49,68.53,68.41,68.41,71990.0,38.9661,38.9888,38.9206,38.9206,71990.0
2018-01-16 14:45:00,68.41,68.43,68.24,68.31,154623.0,38.9206,38.9319,38.8238,38.8637,154623.0
2018-01-16 14:50:00,68.32,68.47,68.32,68.46,88516.0,38.8693,38.9547,38.8693,38.949,88516.0
2018-01-16 14:55:00,68.46,68.53,68.41,68.52,62770.0,38.949,38.9888,38.9206,38.9831,62770.0
2018-01-16 15:00:00,68.51,68.55,68.44,68.55,192579.0,38.9774,39.0002,38.9376,39.0002,192579.0
2018-01-16 15:05:00,68.54,68.88,68.52,68.88,168407.0,38.9945,39.188,38.9831,39.188,168407.0
2018-01-16 15:10:00,68.88,68.94,68.77,68.89,138537.0,39.188,39.2221,39.1254,39.1936,138537.0
2018-01-16 15:15:00,68.89,68.96,68.86,68.9,101232.0,39.1936,39.2335,39.1766,39.1993,101232.0
2018-01-16 15:20:00,68.9,68.98,68.86,68.89,89661.0,39.1993,39.2448,39.1766,39.1936,89661.0
2018-01-16 15:25:00,68.9,68.97,68.86,68.96,84293.0,39.1993,39.2392,39.1766,39.2335,84293.0
2018-01-16 15:30:00,68.95,68.95,68.84,68.91,89521.0,39.2278,39.2278,39.1652,39.205,89521.0
2018-01-16 15:35:00,68.91,68.98,68.9,68.96,88506.0,39.205,39.2448,39.1993,39.2335,88506.0
2018-01-16 15:40:00,68.96,68.96,68.89,68.95,100025.0,39.2335,39.2335,39.1936,39.2278,100025.0
2018-01-16 15:45:00,68.95,68.97,68.85,68.91,122242.0,39.2278,39.2392,39.1709,39.205,122242.0
2018-01-16 15:50:00,68.9,68.94,68.83,68.84,172467.0,39.1993,39.2221,39.1595,39.1652,172467.0
2018-01-16 15:55:00,68.84,68.93,68.8,68.92,573776.0,39.1652,39.2164,39.1424,39.2107,573776.0
2018-01-17 09:30:00,69.12,69.45,68.98,69.41,195807.0,39.3245,39.5122,39.2448,39.4895,195807.0
2018-01-17 09:35:00,69.42,69.43,69.12,69.15,73692.0,39.4952,39.5009,39.3245,39.3416,73692.0
2018-01-17 09:40:00,69.16,69.23,69.04,69.16,137394.0,39.3473,39.3871,39.279,39.3473,137394.0
2018-01-17 09:45:00,69.18,69.19,69.08,69.15,68405.0,39.3586,39.3643,39.3017,39.3416,68405.0
2018-01-17 09:50:00,69.17,69.36,69.17,69.3,78484.0,39.3529,39.461,39.3529,39.4269,78484.0
2018-01-17 09:55:00,69.28,69.3,69.16,69.25,107403.0,39.4155,39.4269,39.3473,39.3985,107403.0
2018-01-17 10:00:00,69.25,69.38,69.22,69.37,50876.0,39.3985,39.4724,39.3814,39.4667,50876.0
2018-01-17 10:05:00,69.36,69.4,69.22,69.24,35431.0,39.461,39.4838,39.3814,39.3928,35431.0
2018-01-17 10:10:00,69.25,69.37,69.23,69.34,41784.0,39.3985,39.4667,39.3871,39.4497,41784.0
2018-01-17 10:15:00,69.33,69.36,69.27,69.32,30170.0,39.444,39.461,39.4098,39.4383,30170.0
2018-01-17 10:20:00,69.33,69.43,69.31,69.36,46124.0,39.444,39.5009,39.4326,39.461,46124.0
2018-01-17 10:25:00,69.37,69.51,69.34,69.5,60929.0,39.4667,39.5464,39.4497,39.5407,60929.0
2018-01-17 10:30:00,69.51,69.6,69.48,69.6,59769.0,39.5464,39.5976,39.5293,39.5976,59769.0
2018-01-17 10:35:00,69.6,69.63,69.5,69.5,43237.0,39.5976,39.6146,39.5407,39.5407,43237.0
2018-01-17 10:40:00,69.5,69.58,69.48,69.49,68453.0,39.5407,39.5862,39.5293,39.535,68453.0
2018-01-17 10:45:00,69.49,69.49,69.39,69.42,50681.0,39.535,39.535,39.4781,39.4952,50681.0
2018-01-17 10:50:00,69.42,69.48,69.39,69.4,29364.0,39.4952,39.5293,39.4781,39.4838,29364.0
2018-01-17 10:55:00,69.41,69.5,69.37,69.5,61484.0,39.4895,39.5407,39.4667,39.5407,61484.0
2018-01-17 11:00:00,69.49,69.55,69.49,69.51,49597.0,39.535,39.5691,39.535,39.5464,49597.0
2018-01-17 11:05:00,69.5,69.51,69.42,69.45,69626.0,39.5407,39.5464,39.4952,39.5122,69626.0
2018-01-17 11:10:00,69.45,69.71,69.44,69.67,126953.0,39.5122,39.6602,39.5066,39.6374,126953.0
2018-01-17 11:15:00,69.67,69.67,69.59,69.65,68110.0,39.6374,39.6374,39.5919,39.626,68110.0
2018-01-17 11:20:00,69.65,69.67,69.59,69.66,50368.0,39.626,39.6374,39.5919,39.6317,50368.0
2018-01-17 11:25:00,69.67,69.71,69.65,69.7,35476.0,39.6374,39.6602,39.626,39.6545,35476.0
2018-01-17 11:30:00,69.7,69.79,69.67,69.79,75125.0,39.6545,39.7057,39.6374,39.7057,75125.0
2018-01-17 11:35:00,69.8,69.81,69.69,69.69,53149.0,39.7114,39.7171,39.6488,39.6488,53149.0
2018-01-17 11:40:00,69.69,69.7,69.6,69.62,49766.0,39.6488,39.6545,39.5976,39.609,49766.0
2018-01-17 11:45:00,69.63,69.75,69.63,69.74,42076.0,39.6146,39.6829,39.6146,39.6772,42076.0
2018-01-17 11:50:00,69.75,69.85,69.73,69.84,51540.0,39.6829,39.7398,39.6715,39.7341,51540.0
2018-01-17 11:55:00,69.85,69.86,69.79,69.82,40343.0,39.7398,39.7455,39.7057,39.7227,40343.0
2018-01-17 12:00:00,69.83,69.86,69.79,69.84,33540.0,39.7284,39.7455,39.7057,39.7341,33540.0
2018-01-17 12:05:00,69.84,69.88,69.79,69.84,46832.0,39.7341,39.7569,39.7057,39.7341,46832.0
2018-01-17 12:10:00,69.84,69.87,69.83,69.87,28764.0,39.7341,39.7512,39.7284,39.7512,28764.0
2018-01-17 12:15:00,69.86,69.87,69.81,69.84,71144.0,39.7455,39.7512,39.7171,39.7341,71144.0
2018-01-17 12:20:00,69.84,69.89,69.83,69.88,102812.0,39.7341,39.7626,39.7284,39.7569,102812.0
2018-01-17 12:25:00,69.87,69.9,69.83,69.88,37850.0,39.7512,39.7683,39.7284,39.7569,37850.0
2018-01-17 12:30:00,69.89,69.9,69.81,69.87,59415.0,39.7626,39.7683,39.7171,39.7512,59415.0
2018-01-17 12:35:00,69.86,69.94,69.85,69.93,84563.0,39.7455,39.791,39.7398,39.7853,84563.0
2018-01-17 12:40:00,69.93,69.99,69.93,69.98,58118.0,39.7853,39.8195,39.7853,39.8138,58118.0
2018-01-17 12:45:00,69.98,70.0,69.93,69.97,68785.0,39.8138,39.8252,39.7853,39.8081,68785.0
2018-01-17 12:50:00,69.97,70.07,69.97,70.07,152090.0,39.8081,39.865,39.8081,39.865,152090.0
2018-01-17 12:55:00,70.08,70.14,70.05,70.14,52644.0,39.8707,39.9048,39.8536,39.9048,52644.0
2018-01-17 13:00:00,70.14,70.2,70.13,70.2,64745.0,39.9048,39.9389,39.8991,39.9389,64745.0
2018-01-17 13:05:00,70.19,70.21,70.17,70.21,64194.0,39.9332,39.9446,39.9219,39.9446,64194.0
2018-01-17 13:10:00,70.2,70.25,70.19,70.21,46412.0,39.9389,39.9674,39.9332,39.9446,46412.0
2018-01-17 13:15:00,70.2,70.28,70.19,70.22,106834.0,39.9389,39.9845,39.9332,39.9503,106834.0
2018-01-17 13:20:00,70.22,70.28,70.2,70.22,140788.0,39.9503,39.9845,39.9389,39.9503,140788.0
2018-01-17 13:25:00,70.22,70.28,70.21,70.26,50256.0,39.9503,39.9845,39.9446,39.9731,50256.0
2018-01-17 13:30:00,70.26,70.29,70.21,70.22,95448.0,39.9731,39.9901,39.9446,39.9503,95448.0
2018-01-17 13:35:00,70.23,70.24,70.19,70.21,31539.0,39.956,39.9617,39.9332,39.9446,31539.0
2018-01-17 13:40:00,70.2,70.28,70.2,70.27,44080.0,39.9389,39.9845,39.9389,39.9788,44080.0
2018-01-17 13:45:00,70.27,70.31,70.24,70.27,41668.0,39.9788,40.0015,39.9617,39.9788,41668.0
2018-01-17 13:50:00,70.28,70.33,70.25,70.3,44221.0,39.9845,40.0129,39.9674,39.9958,44221.0
2018-01-17 13:55:00,70.31,70.34,70.29,70.32,56757.0,40.0015,40.0186,39.9901,40.0072,56757.0
2018-01-17 14:00:00,70.31,70.32,70.24,70.3,61598.0,40.0015,40.0072,39.9617,39.9958,61598.0
2018-01-17 14:05:00,70.31,70.33,70.25,70.28,91700.0,40.0015,40.0129,39.9674,39.9845,91700.0
2018-01-17 14:10:00,70.28,70.36,70.27,70.35,61754.0,39.9845,40.03,39.9788,40.0243,61754.0
2018-01-17 14:15:00,70.34,70.39,70.32,70.39,73443.0,40.0186,40.047,40.0072,40.047,73443.0
2018-01-17 14:20:00,70.4,70.46,70.38,70.45,76173.0,40.0527,40.0869,40.0413,40.0812,76173.0
2018-01-17 14:25:00,70.45,70.51,70.43,70.46,87784.0,40.0812,40.1153,40.0698,40.0869,87784.0
2018-01-17 14:30:00,70.46,70.49,70.44,70.49,56325.0,40.0869,40.1039,40.0755,40.1039,56325.0
2018-01-17 14:35:00,70.49,70.52,70.46,70.48,71076.0,40.1039,40.121,40.0869,40.0982,71076.0
2018-01-17 14:40:00,70.48,70.5,70.46,70.47,56249.0,40.0982,40.1096,40.0869,40.0926,56249.0
2018-01-17 14:45:00,70.47,70.48,70.42,70.46,59920.0,40.0926,40.0982,40.0641,40.0869,59920.0
2018-01-17 14:50:00,70.46,70.47,70.42,70.42,65783.0,40.0869,40.0926,40.0641,40.0641,65783.0
2018-01-17 14:55:00,70.42,70.44,70.37,70.39,61458.0,40.0641,40.0755,40.0357,40.047,61458.0
2018-01-17 15:00:00,70.39,70.43,70.38,70.43,58591.0,40.047,40.0698,40.0413,40.0698,58591.0
2018-01-17 15:05:00,70.42,70.5,70.42,70.45,62596.0,40.0641,40.1096,40.0641,40.0812,62596.0
2018-01-17 15:10:00,70.45,70.45,70.38,70.39,55349.0,40.0812,40.0812,40.0413,40.047,55349.0
2018-01-17 15:15:00,70.4,70.4,70.36,70.37,102507.0,40.0527,40.0527,40.03,40.0357,102507.0
2018-01-17 15:20:00,70.37,70.37,70.19,70.22,139615.0,40.0357,40.0357,39.9332,39.9503,139615.0
2018-01-17 15:25:00,70.23,70.27,70.21,70.22,96457.0,39.956,39.9788,39.9446,39.9503,96457.0
2018-01-17 15:30:00,70.22,70.22,70.15,70.17,102209.0,39.9503,39.9503,39.9105,39.9219,102209.0
2018-01-17 15:35:00,70.17,70.3,70.15,70.27,112579.0,39.9219,39.9958,39.9105,39.9788,112579.0
2018-01-17 15:40:00,70.27,70.3,70.26,70.28,99445.0,39.9788,39.9958,39.9731,39.9845,99445.0
2018-01-17 15:45:00,70.27,70.28,70.21,70.22,133183.0,39.9788,39.9845,39.9446,39.9503,133183.0
2018-01-17 15:50:00,70.22,70.22,70.13,70.15,115852.0,39.9503,39.9503,39.8991,39.9105,115852.0
2018-01-17 15:55:00,70.15,70.17,70.09,70.16,407502.0,39.9105,39.9219,39.8764,39.9162,407502.0
2018-01-18 09:30:00,69.99,69.99,69.57,69.78,356180.0,39.8195,39.8195,39.5805,39.7,356180.0
2018-01-18 09:35:00,69.78,70.17,69.76,70.17,96718.0,39.7,39.9219,39.6886,39.9219,96718.0
2018-01-18 09:40:00,70.15,70.25,70.0,70.12,126547.0,39.9105,39.9674,39.8252,39.8934,126547.0
2018-01-18 09:45:00,70.12,70.28,70.05,70.27,119799.0,39.8934,39.9845,39.8536,39.9788,119799.0
2018-01-18 09:50:00,70.27,70.37,70.25,70.31,40548.0,39.9788,40.0357,39.9674,40.0015,40548.0
2018-01-18 09:55:00,70.31,70.42,70.3,70.33,53376.0,40.0015,40.0641,39.9958,40.0129,53376.0
2018-01-18 10:00:00,70.32,70.35,70.22,70.27,67424.0,40.0072,40.0243,39.9503,39.9788,67424.0
2018-01-18 10:05:00,70.28,70.29,70.17,70.23,48828.0,39.9845,39.9901,39.9219,39.956,48828.0
2018-01-18 10:10:00,70.23,70.25,70.06,70.06,40769.0,39.956,39.9674,39.8593,39.8593,40769.0
2018-01-18 10:15:00,70.07,70.09,70.01,70.05,33890.0,39.865,39.8764,39.8308,39.8536,33890.0
2018-01-18 10:20:00,70.04,70.05,69.96,70.0,54117.0,39.8479,39.8536,39.8024,39.8252,54117.0
2018-01-18 10:25:00,70.0,70.01,69.92,69.99,47705.0,39.8252,39.8308,39.7796,39.8195,47705.0
2018-01-18 10:30:00,70.0,70.09,69.97,70.06,52695.0,39.8252,39.8764,39.8081,39.8593,52695.0
2018-01-18 10:35:00,70.06,70.12,70.05,70.1,29784.0,39.8593,39.8934,39.8536,39.882,29784.0
2018-01-18 10:40:00,70.1,70.23,70.08,70.22,35992.0,39.882,39.956,39.8707,39.9503,35992.0
2018-01-18 10:45:00,70.21,70.29,70.2,70.26,47221.0,39.9446,39.9901,39.9389,39.9731,47221.0
2018-01-18 10:50:00,70.27,70.3,70.24,70.3,41787.0,39.9788,39.9958,39.9617,39.9958,41787.0
2018-01-18 10:55:00,70.31,70.32,70.18,70.24,33254.0,40.0015,40.0072,39.9276,39.9617,33254.0
2018-01-18 11:00:00,70.23,70.28,70.19,70.19,31422.0,39.956,39.9845,39.9332,39.9332,31422.0
2018-01-18 11:05:00,70.18,70.21,70.14,70.14,57024.0,39.9276,39.9446,39.9048,39.9048,57024.0
2018-01-18 11:10:00,70.15,70.17,70.14,70.16,31704.0,39.9105,39.9219,39.9048,39.9162,31704.0
2018-01-18 11:15:00,70.15,70.16,70.03,70.12,30966.0,39.9105,39.9162,39.8422,39.8934,30966.0
2018-01-18 11:20:00,70.13,70.16,69.97,69.99,47769.0,39.8991,39.9162,39.8081,39.8195,47769.0
2018-01-18 11:25:00,70.01,70.04,69.92,69.94,41088.0,39.8308,39.8479,39.7796,39.791,41088.0
2018-01-18 11:30:00,69.95,70.02,69.92,70.0,56230.0,39.7967,39.8365,39.7796,39.8252,56230.0
2018-01-18 11:35:00,69.99,70.01,69.92,69.95,26189.0,39.8195,39.8308,39.7796,39.7967,26189.0
2018-01-18 11:40:00,69.94,69.97,69.88,69.92,62250.0,39.791,39.8081,39.7569,39.7796,62250.0
2018-01-18 11:45:00,69.92,69.99,69.88,69.94,76128.0,39.7796,39.8195,39.7569,39.791,76128.0
2018-01-18 11:50:00,69.94,69.97,69.9,69.92,59254.0,39.791,39.8081,39.7683,39.7796,59254.0
2018-01-18 11:55:00,69.91,69.93,69.89,69.9,48139.0,39.7739,39.7853,39.7626,39.7683,48139.0
2018-01-18 12:00:00,69.89,69.91,69.82,69.83,76740.0,39.7626,39.7739,39.7227,39.7284,76740.0
2018-01-18 12:05:00,69.84,69.87,69.81,69.84,37149.0,39.7341,39.7512,39.7171,39.7341,37149.0
2018-01-18 12:10:00,69.84,69.92,69.83,69.91,45373.0,39.7341,39.7796,39.7284,39.7739,45373.0
2018-01-18 12:15:00,69.9,69.92,69.86,69.91,45859.0,39.7683,39.7796,39.7455,39.7739,45859.0
2018-01-18 12:20:00,69.91,69.97,69.9,69.95,47320.0,39.7739,39.8081,39.7683,39.7967,47320.0
2018-01-18 12:25:00,69.96,69.98,69.94,69.95,24187.0,39.8024,39.8138,39.791,39.7967,24187.0
2018-01-18 12:30:00,69.95,69.97,69.93,69.97,18232.0,39.7967,39.8081,39.7853,39.8081,18232.0
2018-01-18 12:35:00,69.96,69.99,69.95,69.99,23427.0,39.8024,39.8195,39.7967,39.8195,23427.0
2018-01-18 12:40:00,69.99,70.01,69.98,70.01,39252.0,39.8195,39.8308,39.8138,39.8308,39252.0
2018-01-18 12:45:00,70.02,70.07,70.01,70.03,62196.0,39.8365,39.865,39.8308,39.8422,62196.0
2018-01-18 12:50:00,70.03,70.07,70.03,70.05,22943.0,39.8422,39.865,39.8422,39.8536,22943.0
2018-01-18 12:55:00,70.04,70.09,70.03,70.06,46942.0,39.8479,39.8764,39.8422,39.8593,46942.0
2018-01-18 13:00:00,70.05,70.08,70.02,70.06,55523.0,39.8536,39.8707,39.8365,39.8593,55523.0
2018-01-18 13:05:00,70.06,70.07,70.02,70.05,41361.0,39.8593,39.865,39.8365,39.8536,41361.0
2018-01-18 13:10:00,70.06,70.06,70.02,70.05,27789.0,39.8593,39.8593,39.8365,39.8536,27789.0
2018-01-18 13:15:00,70.05,70.06,70.03,70.03,32438.0,39.8536,39.8593,39.8422,39.8422,32438.0
2018-01-18 13:20:00,70.04,70.06,70.03,70.04,23411.0,39.8479,39.8593,39.8422,39.8479,23411.0
2018-01-18 13:25:00,70.05,70.07,70.04,70.05,54861.0,39.8536,39.865,39.8479,39.8536,54861.0
2018-01-18 13:30:00,70.05,70.06,70.02,70.06,48933.0,39.8536,39.8593,39.8365,39.8593,48933.0
2018-01-18 13:35:00,70.06,70.06,70.03,70.03,27917.0,39.8593,39.8593,39.8422,39.8422,27917.0
2018-01-18 13:40:00,70.03,70.05,70.01,70.03,45819.0,39.8422,39.8536,39.8308,39.8422,45819.0
2018-01-18 13:45:00,70.03,70.06,70.01,70.03,43482.0,39.8422,39.8593,39.8308,39.8422,43482.0
2018-01-18 13:50:00,70.03,70.05,70.02,70.03,29688.0,39.8422,39.8536,39.8365,39.8422,29688.0
2018-01-18 13:55:00,70.02,70.14,69.98,70.12,63320.0,39.8365,39.9048,39.8138,39.8934,63320.0
2018-01-18 14:00:00,70.11,70.15,70.08,70.1,35687.0,39.8877,39.9105,39.8707,39.882,35687.0
2018-01-18 14:05:00,70.11,70.16,70.1,70.16,91770.0,39.8877,39.9162,39.882,39.9162,91770.0
2018-01-18 14:10:00,70.15,70.19,70.13,70.14,69712.0,39.9105,39.9332,39.8991,39.9048,69712.0
2018-01-18 14:15:00,70.13,70.25,70.13,70.24,78584.0,39.8991,39.9674,39.8991,39.9617,78584.0
2018-01-18 14:20:00,70.24,70.29,70.22,70.24,78446.0,39.9617,39.9901,39.9503,39.9617,78446.0
2018-01-18 14:25:00,70.25,70.25,70.16,70.2,60071.0,39.9674,39.9674,39.9162,39.9389,60071.0
2018-01-18 14:30:00,70.21,70.27,70.2,70.26,46972.0,39.9446,39.9788,39.9389,39.9731,46972.0
2018-01-18 14:35:00,70.26,70.33,70.24,70.28,57931.0,39.9731,40.0129,39.9617,39.9845,57931.0
2018-01-18 14:40:00,70.28,70.3,70.19,70.21,73314.0,39.9845,39.9958,39.9332,39.9446,73314.0
2018-01-18 14:45:00,70.2,70.24,70.17,70.21,57392.0,39.9389,39.9617,39.9219,39.9446,57392.0
2018-01-18 14:50:00,70.22,70.28,70.18,70.27,37049.0,39.9503,39.9845,39.9276,39.9788,37049.0
2018-01-18 14:55:00,70.26,70.27,70.22,70.22,27267.0,39.9731,39.9788,39.9503,39.9503,27267.0
2018-01-18 15:00:00,70.22,70.26,70.2,70.24,32652.0,39.9503,39.9731,39.9389,39.9617,32652.0
2018-01-18 15:05:00,70.24,70.26,70.22,70.24,27934.0,39.9617,39.9731,39.9503,39.9617,27934.0
2018-01-18 15:10:00,70.24,70.28,70.24,70.27,34355.0,39.9617,39.9845,39.9617,39.9788,34355.0
2018-01-18 15:15:00,70.27,70.3,70.26,70.3,34019.0,39.9788,39.9958,39.9731,39.9958,34019.0
2018-01-18 15:20:00,70.3,70.3,70.25,70.27,39286.0,39.9958,39.9958,39.9674,39.9788,39286.0
2018-01-18 15:25:00,70.27,70.27,70.13,70.14,47052.0,39.9788,39.9788,39.8991,39.9048,47052.0
2018-01-18 15:30:00,70.14,70.14,70.02,70.07,65645.0,39.9048,39.9048,39.8365,39.865,65645.0
2018-01-18 15:35:00,70.06,70.07,69.98,70.04,76450.0,39.8593,39.865,39.8138,39.8479,76450.0
2018-01-18 15:40:00,70.04,70.05,70.0,70.02,77030.0,39.8479,39.8536,39.8252,39.8365,77030.0
2018-01-18 15:45:00,70.02,70.04,69.99,70.03,84720.0,39.8365,39.8479,39.8195,39.8422,84720.0
2018-01-18 15:50:00,70.03,70.06,70.0,70.01,130729.0,39.8422,39.8593,39.8252,39.8308,130729.0
2018-01-18 15:55:00,70.01,70.11,70.0,70.05,547169.0,39.8308,39.8877,39.8252,39.8536,547169.0
2018-01-19 09:30:00,70.84,70.85,70.63,70.82,948015.0,40.3031,40.3087,40.1836,40.2917,948015.0
2018-01-19 09:35:00,70.84,71.1,70.69,71.03,107038.0,40.3031,40.451,40.2177,40.4112,107038.0
2018-01-19 09:40:00,71.02,71.17,71.01,71.08,86359.0,40.4055,40.4908,40.3998,40.4396,86359.0
2018-01-19 09:45:00,71.13,71.49,71.13,71.42,96705.0,40.468,40.6729,40.468,40.633,96705.0
2018-01-19 09:50:00,71.4,71.66,71.4,71.62,86773.0,40.6217,40.7696,40.6217,40.7468,86773.0
2018-01-19 09:55:00,71.6,71.68,71.48,71.48,101966.0,40.7354,40.781,40.6672,40.6672,101966.0
2018-01-19 10:00:00,71.49,71.63,71.28,71.32,177446.0,40.6729,40.7525,40.5534,40.5761,177446.0
2018-01-19 10:05:00,71.33,71.53,71.26,71.42,109599.0,40.5818,40.6956,40.542,40.633,109599.0
2018-01-19 10:10:00,71.41,71.41,71.17,71.18,94839.0,40.6273,40.6273,40.4908,40.4965,94839.0
2018-01-19 10:15:00,71.18,71.24,71.03,71.05,85490.0,40.4965,40.5306,40.4112,40.4225,85490.0
2018-01-19 10:20:00,71.05,71.15,70.96,70.97,86413.0,40.4225,40.4794,40.3713,40.377,86413.0
2018-01-19 10:25:00,70.97,71.11,70.95,71.06,56421.0,40.377,40.4567,40.3656,40.4282,56421.0
2018-01-19 10:30:00,71.05,71.13,71.01,71.13,63434.0,40.4225,40.468,40.3998,40.468,63434.0
2018-01-19 10:35:00,71.14,71.26,71.09,71.19,57796.0,40.4737,40.542,40.4453,40.5022,57796.0
2018-01-19 10:40:00,71.21,71.28,71.16,71.22,49981.0,40.5136,40.5534,40.4851,40.5192,49981.0
2018-01-19 10:45:00,71.23,71.35,71.21,71.3,46060.0,40.5249,40.5932,40.5136,40.5648,46060.0
2018-01-19 10:50:00,71.29,71.3,71.05,71.15,50386.0,40.5591,40.5648,40.4225,40.4794,50386.0
2018-01-19 10:55:00,71.17,71.19,71.12,71.17,53177.0,40.4908,40.5022,40.4624,40.4908,53177.0
2018-01-19 11:00:00,71.17,71.23,71.07,71.07,61882.0,40.4908,40.5249,40.4339,40.4339,61882.0
2018-01-19 11:05:00,71.08,71.13,71.02,71.05,45469.0,40.4396,40.468,40.4055,40.4225,45469.0
2018-01-19 11:10:00,71.05,71.13,71.02,71.04,47869.0,40.4225,40.468,40.4055,40.4168,47869.0
2018-01-19 11:15:00,71.04,71.04,70.83,70.85,58548.0,40.4168,40.4168,40.2974,40.3087,58548.0
2018-01-19 11:20:00,70.84,70.93,70.84,70.9,42512.0,40.3031,40.3543,40.3031,40.3372,42512.0
2018-01-19 11:25:00,70.9,70.99,70.88,70.93,40794.0,40.3372,40.3884,40.3258,40.3543,40794.0
2018-01-19 11:30:00,70.93,71.07,70.9,71.06,43605.0,40.3543,40.4339,40.3372,40.4282,43605.0
2018-01-19 11:35:00,71.04,71.08,71.01,71.03,29374.0,40.4168,40.4396,40.3998,40.4112,29374.0
2018-01-19 11:40:00,71.03,71.04,70.96,71.0,24573.0,40.4112,40.4168,40.3713,40.3941,24573.0
2018-01-19 11:45:00,71.01,71.03,70.95,70.99,28492.0,40.3998,40.4112,40.3656,40.3884,28492.0
2018-01-19 11:50:00,70.98,71.06,70.98,71.05,36139.0,40.3827,40.4282,40.3827,40.4225,36139.0
2018-01-19 11:55:00,71.05,71.09,71.01,71.06,46677.0,40.4225,40.4453,40.3998,40.4282,46677.0
2018-01-19 12:00:00,71.06,71.11,71.05,71.06,34614.0,40.4282,40.4567,40.4225,40.4282,34614.0
2018-01-19 12:05:00,71.06,71.11,71.04,71.1,32476.0,40.4282,40.4567,40.4168,40.451,32476.0
2018-01-19 12:10:00,71.09,71.1,71.01,71.02,55868.0,40.4453,40.451,40.3998,40.4055,55868.0
2018-01-19 12:15:00,71.0,71.02,70.92,70.97,43152.0,40.3941,40.4055,40.3486,40.377,43152.0
2018-01-19 12:20:00,70.98,70.99,70.96,70.99,21317.0,40.3827,40.3884,40.3713,40.3884,21317.0
2018-01-19 12:25:00,70.98,70.99,70.96,70.97,51361.0,40.3827,40.3884,40.3713,40.377,51361.0
2018-01-19 12:30:00,70.97,70.98,70.93,70.97,33901.0,40.377,40.3827,40.3543,40.377,33901.0
2018-01-19 12:35:00,70.97,71.04,70.96,71.02,33678.0,40.377,40.4168,40.3713,40.4055,33678.0
2018-01-19 12:40:00,71.03,71.11,71.02,71.09,41067.0,40.4112,40.4567,40.4055,40.4453,41067.0
2018-01-19 12:45:00,71.1,71.14,71.08,71.13,47192.0,40.451,40.4737,40.4396,40.468,47192.0
2018-01-19 12:50:00,71.13,71.13,71.09,71.09,18826.0,40.468,40.468,40.4453,40.4453,18826.0
2018-01-19 12:55:00,71.1,71.12,71.07,71.12,52916.0,40.451,40.4624,40.4339,40.4624,52916.0
2018-01-19 13:00:00,71.12,71.13,71.08,71.08,22042.0,40.4624,40.468,40.4396,40.4396,22042.0
2018-01-19 13:05:00,71.08,71.11,71.05,71.1,36251.0,40.4396,40.4567,40.4225,40.451,36251.0
2018-01-19 13:10:00,71.11,71.14,71.09,71.13,50487.0,40.4567,40.4737,40.4453,40.468,50487.0
2018-01-19 13:15:00,71.13,71.18,71.11,71.17,53952.0,40.468,40.4965,40.4567,40.4908,53952.0
2018-01-19 13:20:00,71.17,71.19,71.06,71.06,51928.0,40.4908,40.5022,40.4282,40.4282,51928.0
2018-01-19 13:25:00,71.05,71.08,71.0,71.05,37684.0,40.4225,40.4396,40.3941,40.4225,37684.0
2018-01-19 13:30:00,71.05,71.07,70.94,70.94,51026.0,40.4225,40.4339,40.3599,40.3599,51026.0
2018-01-19 13:35:00,70.94,71.01,70.9,70.98,48638.0,40.3599,40.3998,40.3372,40.3827,48638.0
2018-01-19 13:40:00,70.99,70.99,70.9,70.93,60237.0,40.3884,40.3884,40.3372,40.3543,60237.0
2018-01-19 13:45:00,70.94,70.95,70.84,70.84,62453.0,40.3599,40.3656,40.3031,40.3031,62453.0
2018-01-19 13:50:00,70.84,70.92,70.84,70.91,46526.0,40.3031,40.3486,40.3031,40.3429,46526.0
2018-01-19 13:55:00,70.9,70.91,70.78,70.78,51486.0,40.3372,40.3429,40.2689,40.2689,51486.0
2018-01-19 14:00:00,70.78,70.83,70.77,70.81,59567.0,40.2689,40.2974,40.2632,40.286,59567.0
2018-01-19 14:05:00,70.81,70.84,70.74,70.83,59831.0,40.286,40.3031,40.2462,40.2974,59831.0
2018-01-19 14:10:00,70.83,70.92,70.81,70.91,62461.0,40.2974,40.3486,40.286,40.3429,62461.0
2018-01-19 14:15:00,70.91,70.91,70.8,70.83,45948.0,40.3429,40.3429,40.2803,40.2974,45948.0
2018-01-19 14:20:00,70.83,70.94,70.83,70.93,43627.0,40.2974,40.3599,40.2974,40.3543,43627.0
2018-01-19 14:25:00,70.94,70.98,70.9,70.97,49584.0,40.3599,40.3827,40.3372,40.377,49584.0
2018-01-19 14:30:00,70.96,71.01,70.93,70.97,69824.0,40.3713,40.3998,40.3543,40.377,69824.0
2018-01-19 14:35:00,70.96,70.98,70.92,70.93,35554.0,40.3713,40.3827,40.3486,40.3543,35554.0
2018-01-19 14:40:00,70.93,70.96,70.87,70.87,37150.0,40.3543,40.3713,40.3201,40.3201,37150.0
2018-01-19 14:45:00,70.88,70.92,70.85,70.88,57302.0,40.3258,40.3486,40.3087,40.3258,57302.0
2018-01-19 14:50:00,70.89,70.92,70.83,70.88,56633.0,40.3315,40.3486,40.2974,40.3258,56633.0
2018-01-19 14:55:00,70.89,70.94,70.85,70.86,44842.0,40.3315,40.3599,40.3087,40.3144,44842.0
2018-01-19 15:00:00,70.86,70.88,70.8,70.88,55608.0,40.3144,40.3258,40.2803,40.3258,55608.0
2018-01-19 15:05:00,70.88,70.88,70.81,70.83,47940.0,40.3258,40.3258,40.286,40.2974,47940.0
2018-01-19 15:10:00,70.84,70.9,70.83,70.84,43642.0,40.3031,40.3372,40.2974,40.3031,43642.0
2018-01-19 15:15:00,70.84,70.9,70.84,70.89,38257.0,40.3031,40.3372,40.3031,40.3315,38257.0
2018-01-19 15:20:00,70.9,70.98,70.89,70.98,58595.0,40.3372,40.3827,40.3315,40.3827,58595.0
2018-01-19 15:25:00,70.98,71.06,70.96,71.06,86126.0,40.3827,40.4282,40.3713,40.4282,86126.0
2018-01-19 15:30:00,71.06,71.19,71.06,71.14,78123.0,40.4282,40.5022,40.4282,40.4737,78123.0
2018-01-19 15:35:00,71.15,71.21,71.13,71.18,74881.0,40.4794,40.5136,40.468,40.4965,74881.0
2018-01-19 15:40:00,71.18,71.21,71.13,71.21,70037.0,40.4965,40.5136,40.468,40.5136,70037.0
2018-01-19 15:45:00,71.2,71.21,71.01,71.07,127691.0,40.5079,40.5136,40.3998,40.4339,127691.0
2018-01-19 15:50:00,71.08,71.08,71.0,71.07,153546.0,40.4396,40.4396,40.3941,40.4339,153546.0
2018-01-19 15:55:00,71.07,71.12,71.03,71.12,428846.0,40.4339,40.4624,40.4112,40.4624,428846.0
2018-01-22 09:30:00,71.1,71.15,71.02,71.15,174850.0,40.451,40.4794,40.4055,40.4794,174850.0
2018-01-22 09:35:00,71.15,71.15,71.02,71.15,56608.0,40.4794,40.4794,40.4055,40.4794,56608.0
2018-01-22 09:40:00,71.15,71.46,71.06,71.39,133142.0,40.4794,40.6558,40.4282,40.616,133142.0
2018-01-22 09:45:00,71.38,71.56,71.38,71.56,188600.0,40.6103,40.7127,40.6103,40.7127,188600.0
2018-01-22 09:50:00,71.55,71.57,71.42,71.48,116311.0,40.707,40.7184,40.633,40.6672,116311.0
2018-01-22 09:55:00,71.48,71.53,71.42,71.45,69311.0,40.6672,40.6956,40.633,40.6501,69311.0
2018-01-22 10:00:00,71.46,71.47,71.31,71.37,62131.0,40.6558,40.6615,40.5705,40.6046,62131.0
2018-01-22 10:05:00,71.37,71.46,71.3,71.42,107352.0,40.6046,40.6558,40.5648,40.633,107352.0
2018-01-22 10:10:00,71.42,71.44,71.26,71.28,49674.0,40.633,40.6444,40.542,40.5534,49674.0
2018-01-22 10:15:00,71.28,71.39,71.27,71.36,60334.0,40.5534,40.616,40.5477,40.5989,60334.0
2018-01-22 10:20:00,71.37,71.45,71.33,71.42,38821.0,40.6046,40.6501,40.5818,40.633,38821.0
2018-01-22 10:25:00,71.42,71.51,71.39,71.4,51595.0,40.633,40.6842,40.616,40.6217,51595.0
2018-01-22 10:30:00,71.4,71.43,71.25,71.29,58842.0,40.6217,40.6387,40.5363,40.5591,58842.0
2018-01-22 10:35:00,71.29,71.33,71.26,71.33,42467.0,40.5591,40.5818,40.542,40.5818,42467.0
2018-01-22 10:40:00,71.33,71.37,71.23,71.27,68347.0,40.5818,40.6046,40.5249,40.5477,68347.0
2018-01-22 10:45:00,71.28,71.33,71.24,71.26,30982.0,40.5534,40.5818,40.5306,40.542,30982.0
2018-01-22 10:50:00,71.26,71.28,71.15,71.17,32735.0,40.542,40.5534,40.4794,40.4908,32735.0
2018-01-22 10:55:00,71.18,71.21,71.1,71.13,37113.0,40.4965,40.5136,40.451,40.468,37113.0
2018-01-22 11:00:00,71.12,71.13,71.08,71.11,33891.0,40.4624,40.468,40.4396,40.4567,33891.0
2018-01-22 11:05:00,71.12,71.14,71.08,71.09,44329.0,40.4624,40.4737,40.4396,40.4453,44329.0
2018-01-22 11:10:00,71.09,71.11,71.07,71.09,90329.0,40.4453,40.4567,40.4339,40.4453,90329.0
2018-01-22 11:15:00,71.09,71.16,71.07,71.08,41036.0,40.4453,40.4851,40.4339,40.4396,41036.0
2018-01-22 11:20:00,71.08,71.14,71.05,71.13,38618.0,40.4396,40.4737,40.4225,40.468,38618.0
2018-01-22 11:25:00,71.13,71.13,70.97,70.97,39734.0,40.468,40.468,40.377,40.377,39734.0
2018-01-22 11:30:00,70.98,71.08,70.92,71.07,97645.0,40.3827,40.4396,40.3486,40.4339,97645.0
2018-01-22 11:35:00,71.07,71.13,71.02,71.12,22939.0,40.4339,40.468,40.4055,40.4624,22939.0
2018-01-22 11:40:00,71.13,71.2,71.11,71.19,32677.0,40.468,40.5079,40.4567,40.5022,32677.0
2018-01-22 11:45:00,71.19,71.21,71.13,71.16,25154.0,40.5022,40.5136,40.468,40.4851,25154.0
2018-01-22 11:50:00,71.16,71.3,71.16,71.29,31887.0,40.4851,40.5648,40.4851,40.5591,31887.0
2018-01-22 11:55:00,71.28,71.31,71.24,71.3,21676.0,40.5534,40.5705,40.5306,40.5648,21676.0
2018-01-22 12:00:00,71.31,71.34,71.27,71.3,40668.0,40.5705,40.5875,40.5477,40.5648,40668.0
2018-01-22 12:05:00,71.32,71.36,71.29,71.36,27884.0,40.5761,40.5989,40.5591,40.5989,27884.0
2018-01-22 12:10:00,71.36,71.39,71.33,71.37,26904.0,40.5989,40.616,40.5818,40.6046,26904.0
2018-01-22 12:15:00,71.37,71.39,71.3,71.32,21767.0,40.6046,40.616,40.5648,40.5761,21767.0
2018-01-22 12:20:00,71.31,71.36,71.31,71.34,18081.0,40.5705,40.5989,40.5705,40.5875,18081.0
2018-01-22 12:25:00,71.34,71.4,71.31,71.39,62557.0,40.5875,40.6217,40.5705,40.616,62557.0
2018-01-22 12:30:00,71.39,71.41,71.37,71.38,23487.0,40.616,40.6273,40.6046,40.6103,23487.0
2018-01-22 12:35:00,71.38,71.43,71.38,71.41,19477.0,40.6103,40.6387,40.6103,40.6273,19477.0
2018-01-22 12:40:00,71.41,71.47,71.41,71.45,32413.0,40.6273,40.6615,40.6273,40.6501,32413.0
2018-01-22 12:45:00,71.46,71.47,71.42,71.42,26524.0,40.6558,40.6615,40.633,40.633,26524.0
2018-01-22 12:50:00,71.43,71.49,71.43,71.45,26624.0,40.6387,40.6729,40.6387,40.6501,26624.0
2018-01-22 12:55:00,71.45,71.46,71.4,71.41,29182.0,40.6501,40.6558,40.6217,40.6273,29182.0
2018-01-22 13:00:00,71.41,71.42,71.37,71.4,33777.0,40.6273,40.633,40.6046,40.6217,33777.0
2018-01-22 13:05:00,71.4,71.4,71.34,71.35,47030.0,40.6217,40.6217,40.5875,40.5932,47030.0
2018-01-22 13:10:00,71.35,71.38,71.34,71.36,22829.0,40.5932,40.6103,40.5875,40.5989,22829.0
2018-01-22 13:15:00,71.36,71.38,71.33,71.35,33323.0,40.5989,40.6103,40.5818,40.5932,33323.0
2018-01-22 13:20:00,71.35,71.36,71.3,71.31,24601.0,40.5932,40.5989,40.5648,40.5705,24601.0
2018-01-22 13:25:00,71.31,71.33,71.19,71.21,37897.0,40.5705,40.5818,40.5022,40.5136,37897.0
2018-01-22 13:30:00,71.21,71.22,71.18,71.2,27203.0,40.5136,40.5192,40.4965,40.5079,27203.0
2018-01-22 13:35:00,71.2,71.22,71.14,71.17,27575.0,40.5079,40.5192,40.4737,40.4908,27575.0
2018-01-22 13:40:00,71.17,71.21,71.16,71.18,20549.0,40.4908,40.5136,40.4851,40.4965,20549.0
2018-01-22 13:45:00,71.18,71.21,71.17,71.18,33307.0,40.4965,40.5136,40.4908,40.4965,33307.0
2018-01-22 13:50:00,71.16,71.18,71.1,71.1,22896.0,40.4851,40.4965,40.451,40.451,22896.0
2018-01-22 13:55:00,71.1,71.15,71.09,71.12,43708.0,40.451,40.4794,40.4453,40.4624,43708.0
2018-01-22 14:00:00,71.12,71.15,71.08,71.08,27534.0,40.4624,40.4794,40.4396,40.4396,27534.0
2018-01-22 14:05:00,71.08,71.1,71.02,71.02,22140.0,40.4396,40.451,40.4055,40.4055,22140.0
2018-01-22 14:10:00,71.03,71.04,71.0,71.02,27747.0,40.4112,40.4168,40.3941,40.4055,27747.0
2018-01-22 14:15:00,71.02,71.05,71.01,71.03,28476.0,40.4055,40.4225,40.3998,40.4112,28476.0
2018-01-22 14:20:00,71.02,71.05,70.96,70.99,44511.0,40.4055,40.4225,40.3713,40.3884,44511.0
2018-01-22 14:25:00,70.99,70.99,70.95,70.96,24650.0,40.3884,40.3884,40.3656,40.3713,24650.0
2018-01-22 14:30:00,70.96,70.99,70.95,70.97,37462.0,40.3713,40.3884,40.3656,40.377,37462.0
2018-01-22 14:35:00,70.98,71.02,70.97,71.01,31040.0,40.3827,40.4055,40.377,40.3998,31040.0
2018-01-22 14:40:00,71.02,71.02,70.95,70.97,26592.0,40.4055,40.4055,40.3656,40.377,26592.0
2018-01-22 14:45:00,70.97,71.02,70.96,71.02,38839.0,40.377,40.4055,40.3713,40.4055,38839.0
2018-01-22 14:50:00,71.02,71.06,71.01,71.06,18965.0,40.4055,40.4282,40.3998,40.4282,18965.0
2018-01-22 14:55:00,71.06,71.07,71.04,71.05,27102.0,40.4282,40.4339,40.4168,40.4225,27102.0
2018-01-22 15:00:00,71.04,71.05,71.01,71.03,43905.0,40.4168,40.4225,40.3998,40.4112,43905.0
2018-01-22 15:05:00,71.03,71.06,70.98,70.98,63215.0,40.4112,40.4282,40.3827,40.3827,63215.0
2018-01-22 15:10:00,70.98,70.99,70.9,70.98,67432.0,40.3827,40.3884,40.3372,40.3827,67432.0
2018-01-22 15:15:00,70.98,71.02,70.97,71.01,38002.0,40.3827,40.4055,40.377,40.3998,38002.0
2018-01-22 15:20:00,71.02,71.06,71.0,71.05,32775.0,40.4055,40.4282,40.3941,40.4225,32775.0
2018-01-22 15:25:00,71.05,71.1,71.04,71.07,25185.0,40.4225,40.451,40.4168,40.4339,25185.0
2018-01-22 15:30:00,71.08,71.14,71.05,71.11,61770.0,40.4396,40.4737,40.4225,40.4567,61770.0
2018-01-22 15:35:00,71.11,71.17,71.09,71.16,45161.0,40.4567,40.4908,40.4453,40.4851,45161.0
2018-01-22 15:40:00,71.17,71.17,71.09,71.12,62083.0,40.4908,40.4908,40.4453,40.4624,62083.0
2018-01-22 15:45:00,71.13,71.23,71.12,71.23,69107.0,40.468,40.5249,40.4624,40.5249,69107.0
2018-01-22 15:50:00,71.23,71.26,71.22,71.25,96935.0,40.5249,40.542,40.5192,40.5363,96935.0
2018-01-22 15:55:00,71.25,71.29,71.18,71.29,229752.0,40.5363,40.5591,40.4965,40.5591,229752.0
2018-01-23 09:30:00,71.36,71.38,70.94,71.07,133238.0,40.5989,40.6103,40.3599,40.4339,133238.0
2018-01-23 09:35:00,71.04,71.2,71.02,71.16,30439.0,40.4168,40.5079,40.4055,40.4851,30439.0
2018-01-23 09:40:00,71.2,71.22,71.05,71.12,28906.0,40.5079,40.5192,40.4225,40.4624,28906.0
2018-01-23 09:45:00,71.15,71.35,71.07,71.31,135273.0,40.4794,40.5932,40.4339,40.5705,135273.0
2018-01-23 09:50:00,71.33,71.33,71.22,71.22,36575.0,40.5818,40.5818,40.5192,40.5192,36575.0
2018-01-23 09:55:00,71.23,71.35,71.16,71.31,45231.0,40.5249,40.5932,40.4851,40.5705,45231.0
2018-01-23 10:00:00,71.31,71.4,71.24,71.35,44525.0,40.5705,40.6217,40.5306,40.5932,44525.0
2018-01-23 10:05:00,71.35,71.38,71.23,71.32,23329.0,40.5932,40.6103,40.5249,40.5761,23329.0
2018-01-23 10:10:00,71.33,71.39,71.3,71.37,27206.0,40.5818,40.616,40.5648,40.6046,27206.0
2018-01-23 10:15:00,71.38,71.45,71.34,71.44,36141.0,40.6103,40.6501,40.5875,40.6444,36141.0
2018-01-23 10:20:00,71.42,71.48,71.37,71.42,71894.0,40.633,40.6672,40.6046,40.633,71894.0
2018-01-23 10:25:00,71.42,71.42,71.22,71.23,58176.0,40.633,40.633,40.5192,40.5249,58176.0
2018-01-23 10:30:00,71.23,71.36,71.22,71.33,21174.0,40.5249,40.5989,40.5192,40.5818,21174.0
2018-01-23 10:35:00,71.33,71.41,71.32,71.37,40225.0,40.5818,40.6273,40.5761,40.6046,40225.0
2018-01-23 10:40:00,71.38,71.41,71.33,71.33,17498.0,40.6103,40.6273,40.5818,40.5818,17498.0
2018-01-23 10:45:00,71.34,71.39,71.32,71.36,20579.0,40.5875,40.616,40.5761,40.5989,20579.0
2018-01-23 10:50:00,71.36,71.48,71.36,71.44,37393.0,40.5989,40.6672,40.5989,40.6444,37393.0
2018-01-23 10:55:00,71.44,71.54,71.43,71.48,45983.0,40.6444,40.7013,40.6387,40.6672,45983.0
2018-01-23 11:00:00,71.49,71.59,71.48,71.55,56368.0,40.6729,40.7298,40.6672,40.707,56368.0
2018-01-23 11:05:00,71.56,71.58,71.52,71.56,24649.0,40.7127,40.7241,40.6899,40.7127,24649.0
2018-01-23 11:10:00,71.56,71.62,71.53,71.58,37484.0,40.7127,40.7468,40.6956,40.7241,37484.0
2018-01-23 11:15:00,71.58,71.61,71.56,71.58,19510.0,40.7241,40.7411,40.7127,40.7241,19510.0
2018-01-23 11:20:00,71.58,71.59,71.52,71.53,18432.0,40.7241,40.7298,40.6899,40.6956,18432.0
2018-01-23 11:25:00,71.54,71.58,71.47,71.48,17445.0,40.7013,40.7241,40.6615,40.6672,17445.0
2018-01-23 11:30:00,71.48,71.49,71.33,71.34,31750.0,40.6672,40.6729,40.5818,40.5875,31750.0
2018-01-23 11:35:00,71.34,71.38,71.33,71.34,12031.0,40.5875,40.6103,40.5818,40.5875,12031.0
2018-01-23 11:40:00,71.34,71.38,71.27,71.31,35564.0,40.5875,40.6103,40.5477,40.5705,35564.0
2018-01-23 11:45:00,71.3,71.33,71.25,71.26,21808.0,40.5648,40.5818,40.5363,40.542,21808.0
2018-01-23 11:50:00,71.25,71.36,71.23,71.36,85965.0,40.5363,40.5989,40.5249,40.5989,85965.0
2018-01-23 11:55:00,71.35,71.44,71.32,71.44,20371.0,40.5932,40.6444,40.5761,40.6444,20371.0
2018-01-23 12:00:00,71.42,71.47,71.37,71.44,21153.0,40.633,40.6615,40.6046,40.6444,21153.0
2018-01-23 12:05:00,71.44,71.46,71.39,71.44,21478.0,40.6444,40.6558,40.616,40.6444,21478.0
2018-01-23 12:10:00,71.44,71.49,71.43,71.46,18553.0,40.6444,40.6729,40.6387,40.6558,18553.0
2018-01-23 12:15:00,71.47,71.53,71.45,71.53,31350.0,40.6615,40.6956,40.6501,40.6956,31350.0
2018-01-23 12:20:00,71.52,71.58,71.5,71.53,23049.0,40.6899,40.7241,40.6785,40.6956,23049.0
2018-01-23 12:25:00,71.53,71.57,71.52,71.55,14287.0,40.6956,40.7184,40.6899,40.707,14287.0
2018-01-23 12:30:00,71.54,71.57,71.49,71.49,16397.0,40.7013,40.7184,40.6729,40.6729,16397.0
2018-01-23 12:35:00,71.5,71.51,71.45,71.47,20925.0,40.6785,40.6842,40.6501,40.6615,20925.0
2018-01-23 12:40:00,71.48,71.52,71.47,71.5,32620.0,40.6672,40.6899,40.6615,40.6785,32620.0
2018-01-23 12:45:00,71.5,71.51,71.45,71.5,13224.0,40.6785,40.6842,40.6501,40.6785,13224.0
2018-01-23 12:50:00,71.49,71.5,71.45,71.46,11483.0,40.6729,40.6785,40.6501,40.6558,11483.0
2018-01-23 12:55:00,71.46,71.5,71.45,71.46,20437.0,40.6558,40.6785,40.6501,40.6558,20437.0
2018-01-23 13:00:00,71.47,71.5,71.45,71.49,19131.0,40.6615,40.6785,40.6501,40.6729,19131.0
2018-01-23 13:05:00,71.49,71.5,71.45,71.46,33189.0,40.6729,40.6785,40.6501,40.6558,33189.0
2018-01-23 13:10:00,71.45,71.47,71.42,71.42,10116.0,40.6501,40.6615,40.633,40.633,10116.0
2018-01-23 13:15:00,71.43,71.45,71.39,71.39,28253.0,40.6387,40.6501,40.616,40.616,28253.0
2018-01-23 13:20:00,71.39,71.41,71.34,71.4,17202.0,40.616,40.6273,40.5875,40.6217,17202.0
2018-01-23 13:25:00,71.39,71.42,71.37,71.39,20261.0,40.616,40.633,40.6046,40.616,20261.0
2018-01-23 13:30:00,71.39,71.42,71.38,71.42,21748.0,40.616,40.633,40.6103,40.633,21748.0
2018-01-23 13:35:00,71.42,71.42,71.38,71.4,20321.0,40.633,40.633,40.6103,40.6217,20321.0
2018-01-23 13:40:00,71.4,71.42,71.36,71.36,18017.0,40.6217,40.633,40.5989,40.5989,18017.0
2018-01-23 13:45:00,71.37,71.49,71.36,71.47,352761.0,40.6046,40.6729,40.5989,40.6615,352761.0
2018-01-23 13:50:00,71.48,71.55,71.46,71.52,38823.0,40.6672,40.707,40.6558,40.6899,38823.0
2018-01-23 13:55:00,71.52,71.58,71.52,71.54,27560.0,40.6899,40.7241,40.6899,40.7013,27560.0
2018-01-23 14:00:00,71.54,71.56,71.47,71.48,29960.0,40.7013,40.7127,40.6615,40.6672,29960.0
2018-01-23 14:05:00,71.49,71.49,71.43,71.43,27277.0,40.6729,40.6729,40.6387,40.6387,27277.0
2018-01-23 14:10:00,71.44,71.48,71.43,71.45,21182.0,40.6444,40.6672,40.6387,40.6501,21182.0
2018-01-23 14:15:00,71.45,71.47,71.42,71.44,21295.0,40.6501,40.6615,40.633,40.6444,21295.0
2018-01-23 14:20:00,71.45,71.46,71.38,71.4,40999.0,40.6501,40.6558,40.6103,40.6217,40999.0
2018-01-23 14:25:00,71.4,71.46,71.37,71.46,27539.0,40.6217,40.6558,40.6046,40.6558,27539.0
2018-01-23 14:30:00,71.46,71.47,71.37,71.37,20763.0,40.6558,40.6615,40.6046,40.6046,20763.0
2018-01-23 14:35:00,71.37,71.41,71.36,71.4,20276.0,40.6046,40.6273,40.5989,40.6217,20276.0
2018-01-23 14:40:00,71.4,71.42,71.37,71.41,26490.0,40.6217,40.633,40.6046,40.6273,26490.0
2018-01-23 14:45:00,71.42,71.48,71.41,71.45,27430.0,40.633,40.6672,40.6273,40.6501,27430.0
2018-01-23 14:50:00,71.46,71.48,71.44,71.44,29549.0,40.6558,40.6672,40.6444,40.6444,29549.0
2018-01-23 14:55:00,71.44,71.48,71.43,71.48,44459.0,40.6444,40.6672,40.6387,40.6672,44459.0
2018-01-23 15:00:00,71.48,71.49,71.44,71.49,28569.0,40.6672,40.6729,40.6444,40.6729,28569.0
2018-01-23 15:05:00,71.5,71.52,71.46,71.48,35838.0,40.6785,40.6899,40.6558,40.6672,35838.0
2018-01-23 15:10:00,71.49,71.51,71.4,71.41,27954.0,40.6729,40.6842,40.6217,40.6273,27954.0
2018-01-23 15:15:00,71.42,71.44,71.38,71.39,43330.0,40.633,40.6444,40.6103,40.616,43330.0
2018-01-23 15:20:00,71.38,71.45,71.38,71.44,33826.0,40.6103,40.6501,40.6103,40.6444,33826.0
2018-01-23 15:25:00,71.44,71.46,71.42,71.43,72537.0,40.6444,40.6558,40.633,40.6387,72537.0
2018-01-23 15:30:00,71.44,71.48,71.43,71.44,61493.0,40.6444,40.6672,40.6387,40.6444,61493.0
2018-01-23 15:35:00,71.44,71.45,71.4,71.43,61339.0,40.6444,40.6501,40.6217,40.6387,61339.0
2018-01-23 15:40:00,71.42,71.49,71.4,71.49,103350.0,40.633,40.6729,40.6217,40.6729,103350.0
2018-01-23 15:45:00,71.48,71.51,71.47,71.5,79724.0,40.6672,40.6842,40.6615,40.6785,79724.0
2018-01-23 15:50:00,71.51,71.51,71.46,71.48,107160.0,40.6842,40.6842,40.6558,40.6672,107160.0
2018-01-23 15:55:00,71.47,71.53,71.41,71.47,389250.0,40.6615,40.6956,40.6273,40.6615,389250.0
2018-01-24 09:30:00,71.47,71.49,71.25,71.28,113545.0,40.6615,40.6729,40.5363,40.5534,113545.0
2018-01-24 09:35:00,71.3,71.4,71.28,71.35,44030.0,40.5648,40.6217,40.5534,40.5932,44030.0
2018-01-24 09:40:00,71.34,71.52,71.3,71.52,94477.0,40.5875,40.6899,40.5648,40.6899,94477.0
2018-01-24 09:45:00,71.54,71.83,71.53,71.82,93579.0,40.7013,40.8663,40.6956,40.8606,93579.0
2018-01-24 09:50:00,71.83,71.85,71.61,71.62,57215.0,40.8663,40.8777,40.7411,40.7468,57215.0
2018-01-24 09:55:00,71.6,71.74,71.57,71.7,63197.0,40.7354,40.8151,40.7184,40.7923,63197.0
2018-01-24 10:00:00,71.7,71.72,71.64,71.67,50780.0,40.7923,40.8037,40.7582,40.7753,50780.0
2018-01-24 10:05:00,71.66,71.68,71.55,71.59,57766.0,40.7696,40.781,40.707,40.7298,57766.0
2018-01-24 10:10:00,71.6,71.68,71.59,71.66,49570.0,40.7354,40.781,40.7298,40.7696,49570.0
2018-01-24 10:15:00,71.67,71.69,71.56,71.58,56002.0,40.7753,40.7866,40.7127,40.7241,56002.0
2018-01-24 10:20:00,71.57,71.62,71.55,71.57,65048.0,40.7184,40.7468,40.707,40.7184,65048.0
2018-01-24 10:25:00,71.56,71.56,71.34,71.34,68227.0,40.7127,40.7127,40.5875,40.5875,68227.0
2018-01-24 10:30:00,71.35,71.43,71.35,71.42,50760.0,40.5932,40.6387,40.5932,40.633,50760.0
2018-01-24 10:35:00,71.43,71.44,71.31,71.34,70861.0,40.6387,40.6444,40.5705,40.5875,70861.0
2018-01-24 10:40:00,71.34,71.38,71.31,71.38,56493.0,40.5875,40.6103,40.5705,40.6103,56493.0
2018-01-24 10:45:00,71.38,71.41,71.36,71.37,53153.0,40.6103,40.6273,40.5989,40.6046,53153.0
2018-01-24 10:50:00,71.37,71.4,71.25,71.25,37593.0,40.6046,40.6217,40.5363,40.5363,37593.0
2018-01-24 10:55:00,71.26,71.36,71.24,71.35,102469.0,40.542,40.5989,40.5306,40.5932,102469.0
2018-01-24 11:00:00,71.34,71.37,71.33,71.35,34727.0,40.5875,40.6046,40.5818,40.5932,34727.0
2018-01-24 11:05:00,71.34,71.37,71.26,71.26,42886.0,40.5875,40.6046,40.542,40.542,42886.0
2018-01-24 11:10:00,71.26,71.36,71.2,71.36,102425.0,40.542,40.5989,40.5079,40.5989,102425.0
2018-01-24 11:15:00,71.35,71.43,71.3,71.31,57386.0,40.5932,40.6387,40.5648,40.5705,57386.0
2018-01-24 11:20:00,71.31,71.42,71.25,71.35,114984.0,40.5705,40.633,40.5363,40.5932,114984.0
2018-01-24 11:25:00,71.35,71.43,71.27,71.33,74150.0,40.5932,40.6387,40.5477,40.5818,74150.0
2018-01-24 11:30:00,71.34,71.49,71.33,71.48,60951.0,40.5875,40.6729,40.5818,40.6672,60951.0
2018-01-24 11:35:00,71.48,71.53,71.4,71.48,67276.0,40.6672,40.6956,40.6217,40.6672,67276.0
2018-01-24 11:40:00,71.46,71.52,71.44,71.52,31786.0,40.6558,40.6899,40.6444,40.6899,31786.0
2018-01-24 11:45:00,71.52,71.65,71.52,71.59,71284.0,40.6899,40.7639,40.6899,40.7298,71284.0
2018-01-24 11:50:00,71.58,71.7,71.57,71.66,50309.0,40.7241,40.7923,40.7184,40.7696,50309.0
2018-01-24 11:55:00,71.65,71.72,71.63,71.67,39789.0,40.7639,40.8037,40.7525,40.7753,39789.0
2018-01-24 12:00:00,71.69,71.69,71.55,71.57,45797.0,40.7866,40.7866,40.707,40.7184,45797.0
2018-01-24 12:05:00,71.57,71.61,71.49,71.51,58532.0,40.7184,40.7411,40.6729,40.6842,58532.0
2018-01-24 12:10:00,71.5,71.57,71.47,71.56,44172.0,40.6785,40.7184,40.6615,40.7127,44172.0
2018-01-24 12:15:00,71.56,71.57,71.49,71.56,41334.0,40.7127,40.7184,40.6729,40.7127,41334.0
2018-01-24 12:20:00,71.56,71.59,71.47,71.49,59179.0,40.7127,40.7298,40.6615,40.6729,59179.0
2018-01-24 12:25:00,71.5,71.53,71.44,71.53,41250.0,40.6785,40.6956,40.6444,40.6956,41250.0
2018-01-24 12:30:00,71.52,71.63,71.5,71.62,48198.0,40.6899,40.7525,40.6785,40.7468,48198.0
2018-01-24 12:35:00,71.63,71.67,71.55,71.56,54272.0,40.7525,40.7753,40.707,40.7127,54272.0
2018-01-24 12:40:00,71.56,71.64,71.56,71.64,55347.0,40.7127,40.7582,40.7127,40.7582,55347.0
2018-01-24 12:45:00,71.64,71.74,71.6,71.74,42777.0,40.7582,40.8151,40.7354,40.8151,42777.0
2018-01-24 12:50:00,71.74,71.75,71.72,71.73,30497.0,40.8151,40.8208,40.8037,40.8094,30497.0
2018-01-24 12:55:00,71.73,71.76,71.62,71.62,30952.0,40.8094,40.8265,40.7468,40.7468,30952.0
2018-01-24 13:00:00,71.61,71.63,71.52,71.52,22265.0,40.7411,40.7525,40.6899,40.6899,22265.0
2018-01-24 13:05:00,71.52,71.56,71.42,71.44,37018.0,40.6899,40.7127,40.633,40.6444,37018.0
2018-01-24 13:10:00,71.44,71.53,71.44,71.53,32674.0,40.6444,40.6956,40.6444,40.6956,32674.0
2018-01-24 13:15:00,71.52,71.61,71.52,71.61,37626.0,40.6899,40.7411,40.6899,40.7411,37626.0
2018-01-24 13:20:00,71.6,71.64,71.56,71.61,84282.0,40.7354,40.7582,40.7127,40.7411,84282.0
2018-01-24 13:25:00,71.61,71.77,71.61,71.73,41181.0,40.7411,40.8322,40.7411,40.8094,41181.0
2018-01-24 13:30:00,71.73,71.83,71.72,71.83,54839.0,40.8094,40.8663,40.8037,40.8663,54839.0
2018-01-24 13:35:00,71.83,71.86,71.74,71.76,64267.0,40.8663,40.8834,40.8151,40.8265,64267.0
2018-01-24 13:40:00,71.75,71.77,71.74,71.76,28199.0,40.8208,40.8322,40.8151,40.8265,28199.0
2018-01-24 13:45:00,71.76,71.77,71.68,71.73,35365.0,40.8265,40.8322,40.781,40.8094,35365.0
2018-01-24 13:50:00,71.73,71.75,71.69,71.75,26763.0,40.8094,40.8208,40.7866,40.8208,26763.0
2018-01-24 13:55:00,71.75,71.76,71.64,71.69,26484.0,40.8208,40.8265,40.7582,40.7866,26484.0
2018-01-24 14:00:00,71.7,71.71,71.59,71.66,30720.0,40.7923,40.798,40.7298,40.7696,30720.0
2018-01-24 14:05:00,71.66,71.75,71.66,71.71,48820.0,40.7696,40.8208,40.7696,40.798,48820.0
2018-01-24 14:10:00,71.72,71.73,71.69,71.71,30527.0,40.8037,40.8094,40.7866,40.798,30527.0
2018-01-24 14:15:00,71.71,71.8,71.69,71.79,38964.0,40.798,40.8492,40.7866,40.8435,38964.0
2018-01-24 14:20:00,71.79,71.79,71.71,71.73,28019.0,40.8435,40.8435,40.798,40.8094,28019.0
2018-01-24 14:25:00,71.73,71.82,71.73,71.81,36653.0,40.8094,40.8606,40.8094,40.8549,36653.0
2018-01-24 14:30:00,71.79,71.8,71.71,71.74,45855.0,40.8435,40.8492,40.798,40.8151,45855.0
2018-01-24 14:35:00,71.73,71.77,71.7,71.71,28016.0,40.8094,40.8322,40.7923,40.798,28016.0
2018-01-24 14:40:00,71.71,71.76,71.7,71.76,27050.0,40.798,40.8265,40.7923,40.8265,27050.0
2018-01-24 14:45:00,71.76,71.78,71.72,71.75,32173.0,40.8265,40.8378,40.8037,40.8208,32173.0
2018-01-24 14:50:00,71.76,71.78,71.73,71.77,43976.0,40.8265,40.8378,40.8094,40.8322,43976.0
2018-01-24 14:55:00,71.78,71.8,71.77,71.79,24504.0,40.8378,40.8492,40.8322,40.8435,24504.0
2018-01-24 15:00:00,71.79,71.8,71.75,71.76,50313.0,40.8435,40.8492,40.8208,40.8265,50313.0
2018-01-24 15:05:00,71.76,71.8,71.72,71.74,28320.0,40.8265,40.8492,40.8037,40.8151,28320.0
2018-01-24 15:10:00,71.73,71.79,71.73,71.76,33242.0,40.8094,40.8435,40.8094,40.8265,33242.0
2018-01-24 15:15:00,71.76,71.82,71.76,71.76,33494.0,40.8265,40.8606,40.8265,40.8265,33494.0
2018-01-24 15:20:00,71.76,71.77,71.7,71.71,28334.0,40.8265,40.8322,40.7923,40.798,28334.0
2018-01-24 15:25:00,71.72,71.73,71.65,71.69,35230.0,40.8037,40.8094,40.7639,40.7866,35230.0
2018-01-24 15:30:00,71.68,71.7,71.6,71.62,35019.0,40.781,40.7923,40.7354,40.7468,35019.0
2018-01-24 15:35:00,71.62,71.66,71.6,71.62,45761.0,40.7468,40.7696,40.7354,40.7468,45761.0
2018-01-24 15:40:00,71.62,71.67,71.58,71.67,57760.0,40.7468,40.7753,40.7241,40.7753,57760.0
2018-01-24 15:45:00,71.66,71.77,71.66,71.71,95037.0,40.7696,40.8322,40.7696,40.798,95037.0
2018-01-24 15:50:00,71.71,71.71,71.57,71.61,105778.0,40.798,40.798,40.7184,40.7411,105778.0
2018-01-24 15:55:00,71.6,71.65,71.53,71.57,399687.0,40.7354,40.7639,40.6956,40.7184,399687.0
2018-01-25 09:30:00,71.51,71.62,71.41,71.41,201989.0,40.6842,40.7468,40.6273,40.6273,201989.0
2018-01-25 09:35:00,71.38,71.47,71.31,71.34,42604.0,40.6103,40.6615,40.5705,40.5875,42604.0
2018-01-25 09:40:00,71.33,71.43,71.31,71.38,78479.0,40.5818,40.6387,40.5705,40.6103,78479.0
2018-01-25 09:45:00,71.38,71.38,71.23,71.36,80789.0,40.6103,40.6103,40.5249,40.5989,80789.0
2018-01-25 09:50:00,71.35,71.47,71.24,71.45,131149.0,40.5932,40.6615,40.5306,40.6501,131149.0
2018-01-25 09:55:00,71.46,71.53,71.4,71.46,44003.0,40.6558,40.6956,40.6217,40.6558,44003.0
2018-01-25 10:00:00,71.45,71.61,71.39,71.61,42448.0,40.6501,40.7411,40.616,40.7411,42448.0
2018-01-25 10:05:00,71.62,71.69,71.53,71.54,143893.0,40.7468,40.7866,40.6956,40.7013,143893.0
2018-01-25 10:10:00,71.53,71.54,71.41,71.44,47155.0,40.6956,40.7013,40.6273,40.6444,47155.0
2018-01-25 10:15:00,71.45,71.48,71.43,71.47,30949.0,40.6501,40.6672,40.6387,40.6615,30949.0
2018-01-25 10:20:00,71.47,71.5,71.44,71.49,19606.0,40.6615,40.6785,40.6444,40.6729,19606.0
2018-01-25 10:25:00,71.48,71.54,71.47,71.54,65921.0,40.6672,40.7013,40.6615,40.7013,65921.0
2018-01-25 10:30:00,71.54,71.58,71.43,71.48,54121.0,40.7013,40.7241,40.6387,40.6672,54121.0
2018-01-25 10:35:00,71.48,71.56,71.47,71.52,28404.0,40.6672,40.7127,40.6615,40.6899,28404.0
2018-01-25 10:40:00,71.52,71.52,71.45,71.46,40117.0,40.6899,40.6899,40.6501,40.6558,40117.0
2018-01-25 10:45:00,71.46,71.47,71.37,71.41,27933.0,40.6558,40.6615,40.6046,40.6273,27933.0
2018-01-25 10:50:00,71.42,71.45,71.38,71.39,22540.0,40.633,40.6501,40.6103,40.616,22540.0
2018-01-25 10:55:00,71.39,71.41,71.32,71.41,30124.0,40.616,40.6273,40.5761,40.6273,30124.0
2018-01-25 11:00:00,71.41,71.44,71.38,71.42,51551.0,40.6273,40.6444,40.6103,40.633,51551.0
2018-01-25 11:05:00,71.42,71.49,71.41,71.47,120573.0,40.633,40.6729,40.6273,40.6615,120573.0
2018-01-25 11:10:00,71.47,71.64,71.46,71.61,55477.0,40.6615,40.7582,40.6558,40.7411,55477.0
2018-01-25 11:15:00,71.61,71.67,71.59,71.63,46880.0,40.7411,40.7753,40.7298,40.7525,46880.0
2018-01-25 11:20:00,71.63,71.66,71.6,71.66,71534.0,40.7525,40.7696,40.7354,40.7696,71534.0
2018-01-25 11:25:00,71.66,71.67,71.6,71.61,31120.0,40.7696,40.7753,40.7354,40.7411,31120.0
2018-01-25 11:30:00,71.61,71.63,71.46,71.49,56567.0,40.7411,40.7525,40.6558,40.6729,56567.0
2018-01-25 11:35:00,71.5,71.53,71.44,71.44,32081.0,40.6785,40.6956,40.6444,40.6444,32081.0
2018-01-25 11:40:00,71.44,71.44,71.29,71.38,63774.0,40.6444,40.6444,40.5591,40.6103,63774.0
2018-01-25 11:45:00,71.38,71.38,68.93,69.8,672278.0,40.6103,40.6103,39.2164,39.7114,672278.0
2018-01-25 11:50:00,69.78,70.44,68.64,68.72,885962.0,39.7,40.0755,39.0514,39.0969,885962.0
2018-01-25 11:55:00,68.66,69.6,67.65,69.27,1159297.0,39.0628,39.5976,38.4882,39.4098,1159297.0
2018-01-25 12:00:00,69.27,70.21,69.27,69.98,544678.0,39.4098,39.9446,39.4098,39.8138,544678.0
2018-01-25 12:05:00,69.98,70.63,69.97,70.61,561248.0,39.8138,40.1836,39.8081,40.1722,561248.0
2018-01-25 12:10:00,70.6,70.76,70.52,70.69,333073.0,40.1665,40.2575,40.121,40.2177,333073.0
2018-01-25 12:15:00,70.71,71.09,70.65,70.88,375743.0,40.2291,40.4453,40.195,40.3258,375743.0
2018-01-25 12:20:00,70.89,71.04,70.66,70.68,292034.0,40.3315,40.4168,40.2006,40.212,292034.0
2018-01-25 12:25:00,70.69,70.7,70.5,70.52,126331.0,40.2177,40.2234,40.1096,40.121,126331.0
2018-01-25 12:30:00,70.52,70.72,70.46,70.59,93185.0,40.121,40.2348,40.0869,40.1608,93185.0
2018-01-25 12:35:00,70.61,70.67,70.44,70.52,59975.0,40.1722,40.2063,40.0755,40.121,59975.0
2018-01-25 12:40:00,70.53,70.57,70.37,70.42,88504.0,40.1267,40.1494,40.0357,40.0641,88504.0
2018-01-25 12:45:00,70.4,70.73,70.39,70.65,88990.0,40.0527,40.2405,40.047,40.195,88990.0
2018-01-25 12:50:00,70.65,70.69,70.5,70.55,56590.0,40.195,40.2177,40.1096,40.1381,56590.0
2018-01-25 12:55:00,70.55,70.59,70.52,70.53,70367.0,40.1381,40.1608,40.121,40.1267,70367.0
2018-01-25 13:00:00,70.52,70.53,70.38,70.45,84404.0,40.121,40.1267,40.0413,40.0812,84404.0
2018-01-25 13:05:00,70.44,70.51,70.3,70.38,74990.0,40.0755,40.1153,39.9958,40.0413,74990.0
2018-01-25 13:10:00,70.39,70.49,70.37,70.38,89332.0,40.047,40.1039,40.0357,40.0413,89332.0
2018-01-25 13:15:00,70.39,70.45,70.31,70.37,33314.0,40.047,40.0812,40.0015,40.0357,33314.0
2018-01-25 13:20:00,70.38,70.38,70.2,70.2,43550.0,40.0413,40.0413,39.9389,39.9389,43550.0
2018-01-25 13:25:00,70.2,70.25,70.09,70.15,55846.0,39.9389,39.9674,39.8764,39.9105,55846.0
2018-01-25 13:30:00,70.15,70.15,70.04,70.11,76915.0,39.9105,39.9105,39.8479,39.8877,76915.0
2018-01-25 13:35:00,70.11,70.12,70.04,70.11,51180.0,39.8877,39.8934,39.8479,39.8877,51180.0
2018-01-25 13:40:00,70.11,70.14,70.08,70.14,52008.0,39.8877,39.9048,39.8707,39.9048,52008.0
2018-01-25 13:45:00,70.14,70.14,70.05,70.1,78853.0,39.9048,39.9048,39.8536,39.882,78853.0
2018-01-25 13:50:00,70.11,70.12,70.04,70.11,46333.0,39.8877,39.8934,39.8479,39.8877,46333.0
2018-01-25 13:55:00,70.1,70.11,70.04,70.06,47613.0,39.882,39.8877,39.8479,39.8593,47613.0
2018-01-25 14:00:00,70.07,70.15,70.04,70.07,47349.0,39.865,39.9105,39.8479,39.865,47349.0
2018-01-25 14:05:00,70.06,70.13,70.05,70.1,47497.0,39.8593,39.8991,39.8536,39.882,47497.0
2018-01-25 14:10:00,70.1,70.1,69.94,70.03,69141.0,39.882,39.882,39.791,39.8422,69141.0
2018-01-25 14:15:00,70.04,70.05,69.98,69.98,40047.0,39.8479,39.8536,39.8138,39.8138,40047.0
2018-01-25 14:20:00,69.98,70.0,69.91,69.92,52027.0,39.8138,39.8252,39.7739,39.7796,52027.0
2018-01-25 14:25:00,69.91,69.99,69.89,69.92,52040.0,39.7739,39.8195,39.7626,39.7796,52040.0
2018-01-25 14:30:00,69.92,69.98,69.82,69.89,126347.0,39.7796,39.8138,39.7227,39.7626,126347.0
2018-01-25 14:35:00,69.89,69.91,69.81,69.9,54030.0,39.7626,39.7739,39.7171,39.7683,54030.0
2018-01-25 14:40:00,69.9,69.97,69.83,69.96,88895.0,39.7683,39.8081,39.7284,39.8024,88895.0
2018-01-25 14:45:00,69.96,70.07,69.93,70.03,69363.0,39.8024,39.865,39.7853,39.8422,69363.0
2018-01-25 14:50:00,70.04,70.11,69.94,70.02,64611.0,39.8479,39.8877,39.791,39.8365,64611.0
2018-01-25 14:55:00,70.02,70.07,69.97,69.99,50477.0,39.8365,39.865,39.8081,39.8195,50477.0
2018-01-25 15:00:00,70.01,70.1,69.99,70.09,61287.0,39.8308,39.882,39.8195,39.8764,61287.0
2018-01-25 15:05:00,70.09,70.16,70.08,70.11,71387.0,39.8764,39.9162,39.8707,39.8877,71387.0
2018-01-25 15:10:00,70.11,70.13,70.0,70.08,58873.0,39.8877,39.8991,39.8252,39.8707,58873.0
2018-01-25 15:15:00,70.08,70.2,70.08,70.13,80597.0,39.8707,39.9389,39.8707,39.8991,80597.0
2018-01-25 15:20:00,70.12,70.2,70.12,70.18,170479.0,39.8934,39.9389,39.8934,39.9276,170479.0
2018-01-25 15:25:00,70.17,70.21,70.15,70.16,43660.0,39.9219,39.9446,39.9105,39.9162,43660.0
2018-01-25 15:30:00,70.16,70.17,70.07,70.13,93687.0,39.9162,39.9219,39.865,39.8991,93687.0
2018-01-25 15:35:00,70.13,70.13,70.06,70.06,68311.0,39.8991,39.8991,39.8593,39.8593,68311.0
2018-01-25 15:40:00,70.07,70.14,70.07,70.1,77293.0,39.865,39.9048,39.865,39.882,77293.0
2018-01-25 15:45:00,70.09,70.11,70.05,70.07,146015.0,39.8764,39.8877,39.8536,39.865,146015.0
2018-01-25 15:50:00,70.08,70.14,70.07,70.12,246784.0,39.8707,39.9048,39.865,39.8934,246784.0
2018-01-25 15:55:00,70.12,70.14,69.86,69.94,929004.0,39.8934,39.9048,39.7455,39.791,929004.0
2018-01-26 09:30:00,69.96,70.5,69.96,70.19,214895.0,39.8024,40.1096,39.8024,39.9332,214895.0
2018-01-26 09:35:00,70.21,70.43,70.2,70.26,52375.0,39.9446,40.0698,39.9389,39.9731,52375.0
2018-01-26 09:40:00,70.26,70.71,70.18,70.63,138130.0,39.9731,40.2291,39.9276,40.1836,138130.0
2018-01-26 09:45:00,70.62,70.8,70.54,70.57,164783.0,40.1779,40.2803,40.1324,40.1494,164783.0
2018-01-26 09:50:00,70.56,70.6,70.42,70.58,62113.0,40.1438,40.1665,40.0641,40.1551,62113.0
2018-01-26 09:55:00,70.58,70.7,70.53,70.56,57310.0,40.1551,40.2234,40.1267,40.1438,57310.0
2018-01-26 10:00:00,70.58,70.7,70.54,70.63,64322.0,40.1551,40.2234,40.1324,40.1836,64322.0
2018-01-26 10:05:00,70.61,70.77,70.61,70.76,49054.0,40.1722,40.2632,40.1722,40.2575,49054.0
2018-01-26 10:10:00,70.76,70.88,70.74,70.8,49300.0,40.2575,40.3258,40.2462,40.2803,49300.0
2018-01-26 10:15:00,70.79,70.81,70.64,70.8,71358.0,40.2746,40.286,40.1893,40.2803,71358.0
2018-01-26 10:20:00,70.81,70.81,70.7,70.72,43973.0,40.286,40.286,40.2234,40.2348,43973.0
2018-01-26 10:25:00,70.71,70.83,70.71,70.8,53420.0,40.2291,40.2974,40.2291,40.2803,53420.0
2018-01-26 10:30:00,70.79,71.0,70.79,70.97,60219.0,40.2746,40.3941,40.2746,40.377,60219.0
2018-01-26 10:35:00,70.97,71.11,70.95,71.0,79159.0,40.377,40.4567,40.3656,40.3941,79159.0
2018-01-26 10:40:00,71.01,71.18,71.0,71.08,82251.0,40.3998,40.4965,40.3941,40.4396,82251.0
2018-01-26 10:45:00,71.07,71.13,71.03,71.09,44339.0,40.4339,40.468,40.4112,40.4453,44339.0
2018-01-26 10:50:00,71.1,71.1,70.97,70.98,63947.0,40.451,40.451,40.377,40.3827,63947.0
2018-01-26 10:55:00,70.98,71.0,70.85,70.87,49818.0,40.3827,40.3941,40.3087,40.3201,49818.0
2018-01-26 11:00:00,70.87,70.95,70.85,70.87,38480.0,40.3201,40.3656,40.3087,40.3201,38480.0
2018-01-26 11:05:00,70.88,71.02,70.88,70.94,51886.0,40.3258,40.4055,40.3258,40.3599,51886.0
2018-01-26 11:10:00,70.94,70.94,70.79,70.81,37617.0,40.3599,40.3599,40.2746,40.286,37617.0
2018-01-26 11:15:00,70.81,70.83,70.73,70.82,30409.0,40.286,40.2974,40.2405,40.2917,30409.0
2018-01-26 11:20:00,70.81,70.85,70.77,70.81,37595.0,40.286,40.3087,40.2632,40.286,37595.0
2018-01-26 11:25:00,70.82,71.01,70.8,70.99,73362.0,40.2917,40.3998,40.2803,40.3884,73362.0
2018-01-26 11:30:00,71.0,71.1,70.97,71.1,78737.0,40.3941,40.451,40.377,40.451,78737.0
2018-01-26 11:35:00,71.09,71.12,70.98,71.0,71735.0,40.4453,40.4624,40.3827,40.3941,71735.0
2018-01-26 11:40:00,70.99,71.17,70.97,71.17,103950.0,40.3884,40.4908,40.377,40.4908,103950.0
2018-01-26 11:45:00,71.18,71.24,71.15,71.15,91994.0,40.4965,40.5306,40.4794,40.4794,91994.0
2018-01-26 11:50:00,71.14,71.19,71.07,71.07,83479.0,40.4737,40.5022,40.4339,40.4339,83479.0
2018-01-26 11:55:00,71.06,71.15,71.02,71.12,58137.0,40.4282,40.4794,40.4055,40.4624,58137.0
2018-01-26 12:00:00,71.12,71.12,71.04,71.09,27564.0,40.4624,40.4624,40.4168,40.4453,27564.0
2018-01-26 12:05:00,71.09,71.1,71.04,71.07,28987.0,40.4453,40.451,40.4168,40.4339,28987.0
2018-01-26 12:10:00,71.08,71.11,70.98,70.98,23457.0,40.4396,40.4567,40.3827,40.3827,23457.0
2018-01-26 12:15:00,70.98,71.0,70.85,70.94,39260.0,40.3827,40.3941,40.3087,40.3599,39260.0
2018-01-26 12:20:00,70.94,70.94,70.82,70.86,46523.0,40.3599,40.3599,40.2917,40.3144,46523.0
2018-01-26 12:25:00,70.88,70.92,70.81,70.83,42167.0,40.3258,40.3486,40.286,40.2974,42167.0
2018-01-26 12:30:00,70.83,70.84,70.72,70.72,42950.0,40.2974,40.3031,40.2348,40.2348,42950.0
2018-01-26 12:35:00,70.72,70.72,70.68,70.72,31203.0,40.2348,40.2348,40.212,40.2348,31203.0
2018-01-26 12:40:00,70.71,70.75,70.67,70.69,42293.0,40.2291,40.2519,40.2063,40.2177,42293.0
2018-01-26 12:45:00,70.7,70.83,70.69,70.8,36227.0,40.2234,40.2974,40.2177,40.2803,36227.0
2018-01-26 12:50:00,70.81,70.85,70.72,70.72,29306.0,40.286,40.3087,40.2348,40.2348,29306.0
2018-01-26 12:55:00,70.73,70.81,70.73,70.76,30778.0,40.2405,40.286,40.2405,40.2575,30778.0
2018-01-26 13:00:00,70.76,70.81,70.74,70.79,30106.0,40.2575,40.286,40.2462,40.2746,30106.0
2018-01-26 13:05:00,70.8,70.88,70.8,70.88,34227.0,40.2803,40.3258,40.2803,40.3258,34227.0
2018-01-26 13:10:00,70.88,70.89,70.85,70.89,23031.0,40.3258,40.3315,40.3087,40.3315,23031.0
2018-01-26 13:15:00,70.89,70.89,70.85,70.87,27080.0,40.3315,40.3315,40.3087,40.3201,27080.0
2018-01-26 13:20:00,70.87,70.95,70.85,70.86,29824.0,40.3201,40.3656,40.3087,40.3144,29824.0
2018-01-26 13:25:00,70.85,70.9,70.85,70.88,18124.0,40.3087,40.3372,40.3087,40.3258,18124.0
2018-01-26 13:30:00,70.89,70.93,70.86,70.92,24947.0,40.3315,40.3543,40.3144,40.3486,24947.0
2018-01-26 13:35:00,70.93,70.96,70.89,70.9,29236.0,40.3543,40.3713,40.3315,40.3372,29236.0
2018-01-26 13:40:00,70.9,70.92,70.87,70.88,26224.0,40.3372,40.3486,40.3201,40.3258,26224.0
2018-01-26 13:45:00,70.88,70.89,70.85,70.87,53821.0,40.3258,40.3315,40.3087,40.3201,53821.0
2018-01-26 13:50:00,70.87,70.88,70.84,70.85,82415.0,40.3201,40.3258,40.3031,40.3087,82415.0
2018-01-26 13:55:00,70.85,70.91,70.84,70.89,76059.0,40.3087,40.3429,40.3031,40.3315,76059.0
2018-01-26 14:00:00,70.88,70.89,70.85,70.86,29929.0,40.3258,40.3315,40.3087,40.3144,29929.0
2018-01-26 14:05:00,70.85,70.91,70.85,70.89,51707.0,40.3087,40.3429,40.3087,40.3315,51707.0
2018-01-26 14:10:00,70.89,70.91,70.85,70.9,25880.0,40.3315,40.3429,40.3087,40.3372,25880.0
2018-01-26 14:15:00,70.9,70.91,70.86,70.86,17371.0,40.3372,40.3429,40.3144,40.3144,17371.0
2018-01-26 14:20:00,70.86,70.93,70.85,70.91,30634.0,40.3144,40.3543,40.3087,40.3429,30634.0
2018-01-26 14:25:00,70.9,70.92,70.86,70.87,52158.0,40.3372,40.3486,40.3144,40.3201,52158.0
2018-01-26 14:30:00,70.88,70.88,70.85,70.85,70173.0,40.3258,40.3258,40.3087,40.3087,70173.0
2018-01-26 14:35:00,70.85,70.86,70.79,70.84,34109.0,40.3087,40.3144,40.2746,40.3031,34109.0
2018-01-26 14:40:00,70.84,70.86,70.72,70.73,55495.0,40.3031,40.3144,40.2348,40.2405,55495.0
2018-01-26 14:45:00,70.72,70.76,70.7,70.74,56406.0,40.2348,40.2575,40.2234,40.2462,56406.0
2018-01-26 14:50:00,70.73,70.75,70.7,70.74,27414.0,40.2405,40.2519,40.2234,40.2462,27414.0
2018-01-26 14:55:00,70.73,70.76,70.71,70.74,21355.0,40.2405,40.2575,40.2291,40.2462,21355.0
2018-01-26 15:00:00,70.74,70.8,70.73,70.8,36716.0,40.2462,40.2803,40.2405,40.2803,36716.0
2018-01-26 15:05:00,70.8,70.86,70.78,70.84,36543.0,40.2803,40.3144,40.2689,40.3031,36543.0
2018-01-26 15:10:00,70.84,70.91,70.84,70.85,48817.0,40.3031,40.3429,40.3031,40.3087,48817.0
2018-01-26 15:15:00,70.85,70.9,70.85,70.89,26299.0,40.3087,40.3372,40.3087,40.3315,26299.0
2018-01-26 15:20:00,70.89,70.93,70.87,70.92,55975.0,40.3315,40.3543,40.3201,40.3486,55975.0
2018-01-26 15:25:00,70.92,70.96,70.92,70.95,46350.0,40.3486,40.3713,40.3486,40.3656,46350.0
2018-01-26 15:30:00,70.96,70.96,70.91,70.95,103906.0,40.3713,40.3713,40.3429,40.3656,103906.0
2018-01-26 15:35:00,70.95,71.08,70.94,71.07,138983.0,40.3656,40.4396,40.3599,40.4339,138983.0
2018-01-26 15:40:00,71.07,71.19,71.06,71.16,81295.0,40.4339,40.5022,40.4282,40.4851,81295.0
2018-01-26 15:45:00,71.16,71.19,71.03,71.05,94531.0,40.4851,40.5022,40.4112,40.4225,94531.0
2018-01-26 15:50:00,71.06,71.08,70.98,70.98,162701.0,40.4282,40.4396,40.3827,40.3827,162701.0
2018-01-26 15:55:00,70.99,71.03,70.91,71.03,389962.0,40.3884,40.4112,40.3429,40.4112,389962.0
2018-01-29 09:30:00,70.68,70.78,70.45,70.71,161142.0,40.212,40.2689,40.0812,40.2291,161142.0
2018-01-29 09:35:00,70.73,70.82,70.17,70.23,82149.0,40.2405,40.2917,39.9219,39.956,82149.0
2018-01-29 09:40:00,70.23,70.32,70.09,70.19,47222.0,39.956,40.0072,39.8764,39.9332,47222.0
2018-01-29 09:45:00,70.15,70.31,70.07,70.27,66893.0,39.9105,40.0015,39.865,39.9788,66893.0
2018-01-29 09:50:00,70.26,70.29,70.1,70.16,89729.0,39.9731,39.9901,39.882,39.9162,89729.0
2018-01-29 09:55:00,70.16,70.26,70.11,70.26,63534.0,39.9162,39.9731,39.8877,39.9731,63534.0
2018-01-29 10:00:00,70.26,70.35,70.07,70.14,61361.0,39.9731,40.0243,39.865,39.9048,61361.0
2018-01-29 10:05:00,70.15,70.16,70.01,70.08,39989.0,39.9105,39.9162,39.8308,39.8707,39989.0
2018-01-29 10:10:00,70.1,70.2,70.09,70.11,30248.0,39.882,39.9389,39.8764,39.8877,30248.0
2018-01-29 10:15:00,70.1,70.13,70.08,70.13,39787.0,39.882,39.8991,39.8707,39.8991,39787.0
2018-01-29 10:20:00,70.13,70.26,70.11,70.14,53825.0,39.8991,39.9731,39.8877,39.9048,53825.0
2018-01-29 10:25:00,70.17,70.22,70.15,70.19,25647.0,39.9219,39.9503,39.9105,39.9332,25647.0
2018-01-29 10:30:00,70.2,70.2,70.1,70.15,29125.0,39.9389,39.9389,39.882,39.9105,29125.0
2018-01-29 10:35:00,70.16,70.16,70.05,70.07,38899.0,39.9162,39.9162,39.8536,39.865,38899.0
2018-01-29 10:40:00,70.06,70.09,69.97,70.01,69996.0,39.8593,39.8764,39.8081,39.8308,69996.0
2018-01-29 10:45:00,70.02,70.04,69.98,70.0,36820.0,39.8365,39.8479,39.8138,39.8252,36820.0
2018-01-29 10:50:00,70.0,70.03,69.95,69.97,33147.0,39.8252,39.8422,39.7967,39.8081,33147.0
2018-01-29 10:55:00,69.98,69.98,69.93,69.94,49948.0,39.8138,39.8138,39.7853,39.791,49948.0
2018-01-29 11:00:00,69.95,69.95,69.89,69.94,57435.0,39.7967,39.7967,39.7626,39.791,57435.0
2018-01-29 11:05:00,69.93,69.97,69.89,69.96,44361.0,39.7853,39.8081,39.7626,39.8024,44361.0
2018-01-29 11:10:00,69.95,70.02,69.93,70.02,35831.0,39.7967,39.8365,39.7853,39.8365,35831.0
2018-01-29 11:15:00,70.02,70.04,70.0,70.0,51369.0,39.8365,39.8479,39.8252,39.8252,51369.0
2018-01-29 11:20:00,69.99,70.01,69.93,69.96,45896.0,39.8195,39.8308,39.7853,39.8024,45896.0
2018-01-29 11:25:00,69.97,70.02,69.89,70.01,47910.0,39.8081,39.8365,39.7626,39.8308,47910.0
2018-01-29 11:30:00,70.01,70.08,70.01,70.08,30484.0,39.8308,39.8707,39.8308,39.8707,30484.0
2018-01-29 11:35:00,70.09,70.18,70.07,70.16,24225.0,39.8764,39.9276,39.865,39.9162,24225.0
2018-01-29 11:40:00,70.16,70.3,70.1,70.3,47570.0,39.9162,39.9958,39.882,39.9958,47570.0
2018-01-29 11:45:00,70.3,70.38,70.26,70.33,29628.0,39.9958,40.0413,39.9731,40.0129,29628.0
2018-01-29 11:50:00,70.33,70.4,70.27,70.28,35730.0,40.0129,40.0527,39.9788,39.9845,35730.0
2018-01-29 11:55:00,70.27,70.28,70.17,70.17,21047.0,39.9788,39.9845,39.9219,39.9219,21047.0
2018-01-29 12:00:00,70.16,70.17,70.08,70.14,23947.0,39.9162,39.9219,39.8707,39.9048,23947.0
2018-01-29 12:05:00,70.14,70.19,70.02,70.03,30823.0,39.9048,39.9332,39.8365,39.8422,30823.0
2018-01-29 12:10:00,70.03,70.13,70.03,70.07,21248.0,39.8422,39.8991,39.8422,39.865,21248.0
2018-01-29 12:15:00,70.07,70.08,70.0,70.04,35531.0,39.865,39.8707,39.8252,39.8479,35531.0
2018-01-29 12:20:00,70.04,70.1,70.04,70.08,10859.0,39.8479,39.882,39.8479,39.8707,10859.0
2018-01-29 12:25:00,70.09,70.11,70.04,70.08,18321.0,39.8764,39.8877,39.8479,39.8707,18321.0
2018-01-29 12:30:00,70.09,70.1,70.03,70.05,20539.0,39.8764,39.882,39.8422,39.8536,20539.0
2018-01-29 12:35:00,70.05,70.1,70.05,70.06,17871.0,39.8536,39.882,39.8536,39.8593,17871.0
2018-01-29 12:40:00,70.07,70.09,70.02,70.04,29615.0,39.865,39.8764,39.8365,39.8479,29615.0
2018-01-29 12:45:00,70.04,70.07,70.03,70.06,19082.0,39.8479,39.865,39.8422,39.8593,19082.0
2018-01-29 12:50:00,70.05,70.15,70.05,70.15,14617.0,39.8536,39.9105,39.8536,39.9105,14617.0
2018-01-29 12:55:00,70.15,70.2,70.12,70.19,45210.0,39.9105,39.9389,39.8934,39.9332,45210.0
2018-01-29 13:00:00,70.19,70.21,70.15,70.19,33074.0,39.9332,39.9446,39.9105,39.9332,33074.0
2018-01-29 13:05:00,70.19,70.22,70.17,70.17,19448.0,39.9332,39.9503,39.9219,39.9219,19448.0
2018-01-29 13:10:00,70.16,70.16,70.08,70.1,19365.0,39.9162,39.9162,39.8707,39.882,19365.0
2018-01-29 13:15:00,70.09,70.13,70.08,70.1,20377.0,39.8764,39.8991,39.8707,39.882,20377.0
2018-01-29 13:20:00,70.1,70.11,70.04,70.08,24701.0,39.882,39.8877,39.8479,39.8707,24701.0
2018-01-29 13:25:00,70.08,70.11,70.08,70.1,30927.0,39.8707,39.8877,39.8707,39.882,30927.0
2018-01-29 13:30:00,70.09,70.14,70.08,70.1,27066.0,39.8764,39.9048,39.8707,39.882,27066.0
2018-01-29 13:35:00,70.11,70.13,70.08,70.1,16849.0,39.8877,39.8991,39.8707,39.882,16849.0
2018-01-29 13:40:00,70.1,70.11,70.06,70.06,17647.0,39.882,39.8877,39.8593,39.8593,17647.0
2018-01-29 13:45:00,70.05,70.13,70.05,70.11,21982.0,39.8536,39.8991,39.8536,39.8877,21982.0
2018-01-29 13:50:00,70.11,70.18,70.1,70.13,34989.0,39.8877,39.9276,39.882,39.8991,34989.0
2018-01-29 13:55:00,70.12,70.13,70.08,70.11,34643.0,39.8934,39.8991,39.8707,39.8877,34643.0
2018-01-29 14:00:00,70.11,70.12,70.03,70.04,69890.0,39.8877,39.8934,39.8422,39.8479,69890.0
2018-01-29 14:05:00,70.04,70.1,70.04,70.09,20658.0,39.8479,39.882,39.8479,39.8764,20658.0
2018-01-29 14:10:00,70.1,70.14,70.05,70.11,20039.0,39.882,39.9048,39.8536,39.8877,20039.0
2018-01-29 14:15:00,70.11,70.13,70.08,70.11,29245.0,39.8877,39.8991,39.8707,39.8877,29245.0
2018-01-29 14:20:00,70.1,70.14,70.09,70.09,51695.0,39.882,39.9048,39.8764,39.8764,51695.0
2018-01-29 14:25:00,70.1,70.1,70.05,70.08,25027.0,39.882,39.882,39.8536,39.8707,25027.0
2018-01-29 14:30:00,70.07,70.09,70.02,70.02,31096.0,39.865,39.8764,39.8365,39.8365,31096.0
2018-01-29 14:35:00,70.03,70.07,70.01,70.02,86253.0,39.8422,39.865,39.8308,39.8365,86253.0
2018-01-29 14:40:00,70.01,70.02,69.91,69.93,63696.0,39.8308,39.8365,39.7739,39.7853,63696.0
2018-01-29 14:45:00,69.92,69.95,69.86,69.88,72676.0,39.7796,39.7967,39.7455,39.7569,72676.0
2018-01-29 14:50:00,69.88,69.93,69.87,69.92,39290.0,39.7569,39.7853,39.7512,39.7796,39290.0
2018-01-29 14:55:00,69.91,69.99,69.9,69.98,39961.0,39.7739,39.8195,39.7683,39.8138,39961.0
2018-01-29 15:00:00,69.98,70.01,69.97,69.98,30520.0,39.8138,39.8308,39.8081,39.8138,30520.0
2018-01-29 15:05:00,69.97,70.0,69.96,69.97,41540.0,39.8081,39.8252,39.8024,39.8081,41540.0
2018-01-29 15:10:00,69.98,69.99,69.94,69.95,35044.0,39.8138,39.8195,39.791,39.7967,35044.0
2018-01-29 15:15:00,69.95,69.99,69.94,69.95,36377.0,39.7967,39.8195,39.791,39.7967,36377.0
2018-01-29 15:20:00,69.95,69.96,69.91,69.92,50772.0,39.7967,39.8024,39.7739,39.7796,50772.0
2018-01-29 15:25:00,69.92,69.93,69.89,69.9,84987.0,39.7796,39.7853,39.7626,39.7683,84987.0
2018-01-29 15:30:00,69.9,69.92,69.88,69.9,46707.0,39.7683,39.7796,39.7569,39.7683,46707.0
2018-01-29 15:35:00,69.91,69.91,69.87,69.89,69084.0,39.7739,39.7739,39.7512,39.7626,69084.0
2018-01-29 15:40:00,69.87,69.9,69.83,69.88,102543.0,39.7512,39.7683,39.7284,39.7569,102543.0
2018-01-29 15:45:00,69.88,69.89,69.84,69.85,184635.0,39.7569,39.7626,39.7341,39.7398,184635.0
2018-01-29 15:50:00,69.86,69.92,69.84,69.91,134420.0,39.7455,39.7796,39.7341,39.7739,134420.0
2018-01-29 15:55:00,69.9,69.97,69.8,69.8,522186.0,39.7683,39.8081,39.7114,39.7114,522186.0
2018-01-30 09:30:00,69.82,70.21,69.7,70.04,238748.0,39.7227,39.9446,39.6545,39.8479,238748.0
2018-01-30 09:35:00,69.99,70.03,69.55,69.63,81620.0,39.8195,39.8422,39.5691,39.6146,81620.0
2018-01-30 09:40:00,69.65,69.8,69.55,69.78,56024.0,39.626,39.7114,39.5691,39.7,56024.0
2018-01-30 09:45:00,69.77,69.82,69.63,69.8,65815.0,39.6943,39.7227,39.6146,39.7114,65815.0
2018-01-30 09:50:00,69.81,69.86,69.73,69.82,90559.0,39.7171,39.7455,39.6715,39.7227,90559.0
2018-01-30 09:55:00,69.83,69.85,69.54,69.61,65121.0,39.7284,39.7398,39.5634,39.6033,65121.0
2018-01-30 10:00:00,69.61,69.75,69.47,69.67,54470.0,39.6033,39.6829,39.5236,39.6374,54470.0
2018-01-30 10:05:00,69.67,69.67,69.42,69.61,49666.0,39.6374,39.6374,39.4952,39.6033,49666.0
2018-01-30 10:10:00,69.62,69.73,69.59,69.61,44756.0,39.609,39.6715,39.5919,39.6033,44756.0
2018-01-30 10:15:00,69.6,69.62,69.47,69.47,36851.0,39.5976,39.609,39.5236,39.5236,36851.0
2018-01-30 10:20:00,69.46,69.63,69.42,69.6,47620.0,39.5179,39.6146,39.4952,39.5976,47620.0
2018-01-30 10:25:00,69.59,69.67,69.55,69.65,59061.0,39.5919,39.6374,39.5691,39.626,59061.0
2018-01-30 10:30:00,69.65,69.68,69.57,69.58,84762.0,39.626,39.6431,39.5805,39.5862,84762.0
2018-01-30 10:35:00,69.59,69.65,69.5,69.59,49043.0,39.5919,39.626,39.5407,39.5919,49043.0
2018-01-30 10:40:00,69.59,69.59,69.39,69.42,44957.0,39.5919,39.5919,39.4781,39.4952,44957.0
2018-01-30 10:45:00,69.42,69.5,69.37,69.38,56401.0,39.4952,39.5407,39.4667,39.4724,56401.0
2018-01-30 10:50:00,69.38,69.43,69.36,69.42,57024.0,39.4724,39.5009,39.461,39.4952,57024.0
2018-01-30 10:55:00,69.41,69.48,69.37,69.42,61756.0,39.4895,39.5293,39.4667,39.4952,61756.0
2018-01-30 11:00:00,69.41,69.5,69.4,69.45,61874.0,39.4895,39.5407,39.4838,39.5122,61874.0
2018-01-30 11:05:00,69.44,69.45,69.36,69.38,42368.0,39.5066,39.5122,39.461,39.4724,42368.0
2018-01-30 11:10:00,69.39,69.44,69.32,69.42,53939.0,39.4781,39.5066,39.4383,39.4952,53939.0
2018-01-30 11:15:00,69.43,69.47,69.37,69.43,39650.0,39.5009,39.5236,39.4667,39.5009,39650.0
2018-01-30 11:20:00,69.43,69.45,69.37,69.38,51157.0,39.5009,39.5122,39.4667,39.4724,51157.0
2018-01-30 11:25:00,69.37,69.43,69.32,69.38,35245.0,39.4667,39.5009,39.4383,39.4724,35245.0
2018-01-30 11:30:00,69.38,69.44,69.36,69.42,46462.0,39.4724,39.5066,39.461,39.4952,46462.0
2018-01-30 11:35:00,69.42,69.46,69.38,69.39,55207.0,39.4952,39.5179,39.4724,39.4781,55207.0
2018-01-30 11:40:00,69.4,69.53,69.4,69.48,56015.0,39.4838,39.5578,39.4838,39.5293,56015.0
2018-01-30 11:45:00,69.48,69.52,69.44,69.47,28020.0,39.5293,39.5521,39.5066,39.5236,28020.0
2018-01-30 11:50:00,69.47,69.49,69.41,69.43,32389.0,39.5236,39.535,39.4895,39.5009,32389.0
2018-01-30 11:55:00,69.44,69.48,69.41,69.43,44092.0,39.5066,39.5293,39.4895,39.5009,44092.0
2018-01-30 12:00:00,69.43,69.5,69.43,69.48,35372.0,39.5009,39.5407,39.5009,39.5293,35372.0
2018-01-30 12:05:00,69.48,69.54,69.45,69.54,31712.0,39.5293,39.5634,39.5122,39.5634,31712.0
2018-01-30 12:10:00,69.53,69.54,69.44,69.49,56846.0,39.5578,39.5634,39.5066,39.535,56846.0
2018-01-30 12:15:00,69.48,69.52,69.41,69.47,50474.0,39.5293,39.5521,39.4895,39.5236,50474.0
2018-01-30 12:20:00,69.46,69.5,69.45,69.48,59164.0,39.5179,39.5407,39.5122,39.5293,59164.0
2018-01-30 12:25:00,69.49,69.5,69.46,69.48,24612.0,39.535,39.5407,39.5179,39.5293,24612.0
2018-01-30 12:30:00,69.48,69.5,69.45,69.48,31242.0,39.5293,39.5407,39.5122,39.5293,31242.0
2018-01-30 12:35:00,69.48,69.48,69.41,69.44,28795.0,39.5293,39.5293,39.4895,39.5066,28795.0
2018-01-30 12:40:00,69.44,69.48,69.41,69.47,33740.0,39.5066,39.5293,39.4895,39.5236,33740.0
2018-01-30 12:45:00,69.47,69.49,69.44,69.46,19439.0,39.5236,39.535,39.5066,39.5179,19439.0
2018-01-30 12:50:00,69.46,69.52,69.45,69.52,34008.0,39.5179,39.5521,39.5122,39.5521,34008.0
2018-01-30 12:55:00,69.52,69.52,69.44,69.48,34757.0,39.5521,39.5521,39.5066,39.5293,34757.0
2018-01-30 13:00:00,69.49,69.51,69.46,69.47,20079.0,39.535,39.5464,39.5179,39.5236,20079.0
2018-01-30 13:05:00,69.47,69.49,69.43,69.47,29114.0,39.5236,39.535,39.5009,39.5236,29114.0
2018-01-30 13:10:00,69.47,69.52,69.45,69.47,26355.0,39.5236,39.5521,39.5122,39.5236,26355.0
2018-01-30 13:15:00,69.46,69.49,69.43,69.44,18968.0,39.5179,39.535,39.5009,39.5066,18968.0
2018-01-30 13:20:00,69.44,69.48,69.42,69.44,27179.0,39.5066,39.5293,39.4952,39.5066,27179.0
2018-01-30 13:25:00,69.44,69.46,69.39,69.39,41170.0,39.5066,39.5179,39.4781,39.4781,41170.0
2018-01-30 13:30:00,69.4,69.48,69.38,69.48,27470.0,39.4838,39.5293,39.4724,39.5293,27470.0
2018-01-30 13:35:00,69.49,69.53,69.45,69.52,39960.0,39.535,39.5578,39.5122,39.5521,39960.0
2018-01-30 13:40:00,69.53,69.58,69.5,69.58,47447.0,39.5578,39.5862,39.5407,39.5862,47447.0
2018-01-30 13:45:00,69.58,69.68,69.57,69.67,61930.0,39.5862,39.6431,39.5805,39.6374,61930.0
2018-01-30 13:50:00,69.67,69.74,69.67,69.72,36708.0,39.6374,39.6772,39.6374,39.6659,36708.0
2018-01-30 13:55:00,69.71,69.77,69.69,69.77,34565.0,39.6602,39.6943,39.6488,39.6943,34565.0
2018-01-30 14:00:00,69.76,69.8,69.75,69.8,45391.0,39.6886,39.7114,39.6829,39.7114,45391.0
2018-01-30 14:05:00,69.8,69.84,69.74,69.75,105822.0,39.7114,39.7341,39.6772,39.6829,105822.0
2018-01-30 14:10:00,69.74,69.84,69.64,69.83,61149.0,39.6772,39.7341,39.6203,39.7284,61149.0
2018-01-30 14:15:00,69.82,69.87,69.78,69.8,25910.0,39.7227,39.7512,39.7,39.7114,25910.0
2018-01-30 14:20:00,69.8,69.85,69.73,69.73,79699.0,39.7114,39.7398,39.6715,39.6715,79699.0
2018-01-30 14:25:00,69.73,69.77,69.69,69.75,19924.0,39.6715,39.6943,39.6488,39.6829,19924.0
2018-01-30 14:30:00,69.75,69.75,69.65,69.66,29923.0,39.6829,39.6829,39.626,39.6317,29923.0
2018-01-30 14:35:00,69.67,69.74,69.66,69.7,130367.0,39.6374,39.6772,39.6317,39.6545,130367.0
2018-01-30 14:40:00,69.71,69.73,69.62,69.68,23425.0,39.6602,39.6715,39.609,39.6431,23425.0
2018-01-30 14:45:00,69.68,69.69,69.6,69.64,23913.0,39.6431,39.6488,39.5976,39.6203,23913.0
2018-01-30 14:50:00,69.64,69.66,69.58,69.65,30240.0,39.6203,39.6317,39.5862,39.626,30240.0
2018-01-30 14:55:00,69.65,69.68,69.57,69.64,120258.0,39.626,39.6431,39.5805,39.6203,120258.0
2018-01-30 15:00:00,69.63,69.73,69.61,69.73,104858.0,39.6146,39.6715,39.6033,39.6715,104858.0
2018-01-30 15:05:00,69.73,69.78,69.68,69.72,147381.0,39.6715,39.7,39.6431,39.6659,147381.0
2018-01-30 15:10:00,69.73,69.82,69.72,69.78,45518.0,39.6715,39.7227,39.6659,39.7,45518.0
2018-01-30 15:15:00,69.77,69.8,69.73,69.75,35604.0,39.6943,39.7114,39.6715,39.6829,35604.0
2018-01-30 15:20:00,69.74,69.77,69.7,69.77,35290.0,39.6772,39.6943,39.6545,39.6943,35290.0
2018-01-30 15:25:00,69.77,69.89,69.76,69.87,66127.0,39.6943,39.7626,39.6886,39.7512,66127.0
2018-01-30 15:30:00,69.88,69.9,69.84,69.86,46350.0,39.7569,39.7683,39.7341,39.7455,46350.0
2018-01-30 15:35:00,69.86,69.94,69.85,69.9,57921.0,39.7455,39.791,39.7398,39.7683,57921.0
2018-01-30 15:40:00,69.91,69.94,69.88,69.92,100227.0,39.7739,39.791,39.7569,39.7796,100227.0
2018-01-30 15:45:00,69.92,69.99,69.92,69.95,120101.0,39.7796,39.8195,39.7796,39.7967,120101.0
2018-01-30 15:50:00,69.96,69.99,69.91,69.98,158172.0,39.8024,39.8195,39.7739,39.8138,158172.0
2018-01-30 15:55:00,69.97,69.99,69.8,69.84,386072.0,39.8081,39.8195,39.7114,39.7341,386072.0
2018-01-31 09:30:00,69.87,70.15,69.78,69.98,159309.0,39.7512,39.9105,39.7,39.8138,159309.0
2018-01-31 09:35:00,69.98,70.11,69.97,70.07,57432.0,39.8138,39.8877,39.8081,39.865,57432.0
2018-01-31 09:40:00,70.07,70.18,69.99,70.16,40379.0,39.865,39.9276,39.8195,39.9162,40379.0
2018-01-31 09:45:00,70.17,70.22,70.09,70.18,37069.0,39.9219,39.9503,39.8764,39.9276,37069.0
2018-01-31 09:50:00,70.17,70.43,70.17,70.42,83004.0,39.9219,40.0698,39.9219,40.0641,83004.0
2018-01-31 09:55:00,70.42,70.46,70.37,70.41,54909.0,40.0641,40.0869,40.0357,40.0584,54909.0
2018-01-31 10:00:00,70.41,70.43,70.34,70.35,130051.0,40.0584,40.0698,40.0186,40.0243,130051.0
2018-01-31 10:05:00,70.35,70.41,70.33,70.39,61129.0,40.0243,40.0584,40.0129,40.047,61129.0
2018-01-31 10:10:00,70.39,70.46,70.37,70.46,49072.0,40.047,40.0869,40.0357,40.0869,49072.0
2018-01-31 10:15:00,70.44,70.45,70.41,70.43,55969.0,40.0755,40.0812,40.0584,40.0698,55969.0
2018-01-31 10:20:00,70.42,70.46,70.41,70.45,42605.0,40.0641,40.0869,40.0584,40.0812,42605.0
2018-01-31 10:25:00,70.45,70.47,70.42,70.46,58225.0,40.0812,40.0926,40.0641,40.0869,58225.0
2018-01-31 10:30:00,70.46,70.49,70.35,70.39,77009.0,40.0869,40.1039,40.0243,40.047,77009.0
2018-01-31 10:35:00,70.4,70.45,70.33,70.34,49805.0,40.0527,40.0812,40.0129,40.0186,49805.0
2018-01-31 10:40:00,70.34,70.43,70.32,70.42,59258.0,40.0186,40.0698,40.0072,40.0641,59258.0
2018-01-31 10:45:00,70.41,70.41,70.36,70.37,43153.0,40.0584,40.0584,40.03,40.0357,43153.0
2018-01-31 10:50:00,70.38,70.4,70.16,70.18,77675.0,40.0413,40.0527,39.9162,39.9276,77675.0
2018-01-31 10:55:00,70.17,70.37,70.07,70.12,62279.0,39.9219,40.0357,39.865,39.8934,62279.0
2018-01-31 11:00:00,70.12,70.2,70.02,70.2,28122.0,39.8934,39.9389,39.8365,39.9389,28122.0
2018-01-31 11:05:00,70.19,70.2,70.07,70.07,51864.0,39.9332,39.9389,39.865,39.865,51864.0
2018-01-31 11:10:00,70.07,70.13,70.06,70.07,69682.0,39.865,39.8991,39.8593,39.865,69682.0
2018-01-31 11:15:00,70.07,70.11,70.0,70.05,52612.0,39.865,39.8877,39.8252,39.8536,52612.0
2018-01-31 11:20:00,70.05,70.07,70.04,70.06,37915.0,39.8536,39.865,39.8479,39.8593,37915.0
2018-01-31 11:25:00,70.05,70.11,70.05,70.1,52433.0,39.8536,39.8877,39.8536,39.882,52433.0
2018-01-31 11:30:00,70.1,70.14,70.08,70.09,64692.0,39.882,39.9048,39.8707,39.8764,64692.0
2018-01-31 11:35:00,70.09,70.1,70.05,70.06,45590.0,39.8764,39.882,39.8536,39.8593,45590.0
2018-01-31 11:40:00,70.05,70.07,70.04,70.05,33572.0,39.8536,39.865,39.8479,39.8536,33572.0
2018-01-31 11:45:00,70.05,70.06,69.96,69.99,190586.0,39.8536,39.8593,39.8024,39.8195,190586.0
2018-01-31 11:50:00,69.98,70.04,69.96,70.0,36717.0,39.8138,39.8479,39.8024,39.8252,36717.0
2018-01-31 11:55:00,70.0,70.02,69.98,69.98,71770.0,39.8252,39.8365,39.8138,39.8138,71770.0
2018-01-31 12:00:00,69.99,70.06,69.96,70.05,57946.0,39.8195,39.8593,39.8024,39.8536,57946.0
2018-01-31 12:05:00,70.05,70.14,70.03,70.07,47539.0,39.8536,39.9048,39.8422,39.865,47539.0
2018-01-31 12:10:00,70.07,70.07,69.95,69.95,27992.0,39.865,39.865,39.7967,39.7967,27992.0
2018-01-31 12:15:00,69.95,69.98,69.93,69.97,22019.0,39.7967,39.8138,39.7853,39.8081,22019.0
2018-01-31 12:20:00,69.96,70.21,69.96,70.2,149606.0,39.8024,39.9446,39.8024,39.9389,149606.0
2018-01-31 12:25:00,70.19,70.21,70.04,70.05,35262.0,39.9332,39.9446,39.8479,39.8536,35262.0
2018-01-31 12:30:00,70.05,70.2,70.05,70.16,39729.0,39.8536,39.9389,39.8536,39.9162,39729.0
2018-01-31 12:35:00,70.16,70.29,70.14,70.22,109806.0,39.9162,39.9901,39.9048,39.9503,109806.0
2018-01-31 12:40:00,70.21,70.26,70.14,70.16,51230.0,39.9446,39.9731,39.9048,39.9162,51230.0
2018-01-31 12:45:00,70.16,70.35,70.16,70.28,123492.0,39.9162,40.0243,39.9162,39.9845,123492.0
2018-01-31 12:50:00,70.28,70.29,70.15,70.16,26963.0,39.9845,39.9901,39.9105,39.9162,26963.0
2018-01-31 12:55:00,70.16,70.21,70.14,70.2,27066.0,39.9162,39.9446,39.9048,39.9389,27066.0
2018-01-31 13:00:00,70.21,70.25,70.13,70.15,45479.0,39.9446,39.9674,39.8991,39.9105,45479.0
2018-01-31 13:05:00,70.16,70.22,70.15,70.22,34336.0,39.9162,39.9503,39.9105,39.9503,34336.0
2018-01-31 13:10:00,70.21,70.27,70.2,70.26,37354.0,39.9446,39.9788,39.9389,39.9731,37354.0
2018-01-31 13:15:00,70.26,70.28,70.24,70.27,56533.0,39.9731,39.9845,39.9617,39.9788,56533.0
2018-01-31 13:20:00,70.27,70.28,70.25,70.26,25577.0,39.9788,39.9845,39.9674,39.9731,25577.0
2018-01-31 13:25:00,70.27,70.28,70.22,70.23,21730.0,39.9788,39.9845,39.9503,39.956,21730.0
2018-01-31 13:30:00,70.23,70.29,70.22,70.26,27657.0,39.956,39.9901,39.9503,39.9731,27657.0
2018-01-31 13:35:00,70.25,70.26,70.2,70.21,28745.0,39.9674,39.9731,39.9389,39.9446,28745.0
2018-01-31 13:40:00,70.22,70.25,70.2,70.24,48808.0,39.9503,39.9674,39.9389,39.9617,48808.0
2018-01-31 13:45:00,70.24,70.25,70.16,70.16,62961.0,39.9617,39.9674,39.9162,39.9162,62961.0
2018-01-31 13:50:00,70.16,70.16,70.1,70.12,32136.0,39.9162,39.9162,39.882,39.8934,32136.0
2018-01-31 13:55:00,70.12,70.22,70.1,70.17,37646.0,39.8934,39.9503,39.882,39.9219,37646.0
2018-01-31 14:00:00,70.18,70.4,70.14,70.14,59424.0,39.9276,40.0527,39.9048,39.9048,59424.0
2018-01-31 14:05:00,70.16,70.23,70.06,70.13,47558.0,39.9162,39.956,39.8593,39.8991,47558.0
2018-01-31 14:10:00,70.11,70.15,69.99,70.03,86170.0,39.8877,39.9105,39.8195,39.8422,86170.0
2018-01-31 14:15:00,70.04,70.1,70.01,70.03,80712.0,39.8479,39.882,39.8308,39.8422,80712.0
2018-01-31 14:20:00,70.03,70.11,70.01,70.05,133378.0,39.8422,39.8877,39.8308,39.8536,133378.0
2018-01-31 14:25:00,70.05,70.09,70.03,70.06,85615.0,39.8536,39.8764,39.8422,39.8593,85615.0
2018-01-31 14:30:00,70.05,70.09,70.04,70.09,66148.0,39.8536,39.8764,39.8479,39.8764,66148.0
2018-01-31 14:35:00,70.09,70.12,70.05,70.06,66078.0,39.8764,39.8934,39.8536,39.8593,66078.0
2018-01-31 14:40:00,70.06,70.11,70.05,70.1,41159.0,39.8593,39.8877,39.8536,39.882,41159.0
2018-01-31 14:45:00,70.11,70.16,70.07,70.14,109601.0,39.8877,39.9162,39.865,39.9048,109601.0
2018-01-31 14:50:00,70.13,70.16,70.03,70.11,87801.0,39.8991,39.9162,39.8422,39.8877,87801.0
2018-01-31 14:55:00,70.11,70.21,70.08,70.16,75335.0,39.8877,39.9446,39.8707,39.9162,75335.0
2018-01-31 15:00:00,70.15,70.22,70.1,70.18,63056.0,39.9105,39.9503,39.882,39.9276,63056.0
2018-01-31 15:05:00,70.19,70.21,70.14,70.18,74279.0,39.9332,39.9446,39.9048,39.9276,74279.0
2018-01-31 15:10:00,70.19,70.19,70.12,70.14,40997.0,39.9332,39.9332,39.8934,39.9048,40997.0
2018-01-31 15:15:00,70.14,70.22,70.14,70.15,67332.0,39.9048,39.9503,39.9048,39.9105,67332.0
2018-01-31 15:20:00,70.16,70.2,70.14,70.2,53508.0,39.9162,39.9389,39.9048,39.9389,53508.0
2018-01-31 15:25:00,70.19,70.28,70.15,70.26,87427.0,39.9332,39.9845,39.9105,39.9731,87427.0
2018-01-31 15:30:00,70.26,70.35,70.25,70.32,85990.0,39.9731,40.0243,39.9674,40.0072,85990.0
2018-01-31 15:35:00,70.32,70.41,70.27,70.31,84156.0,40.0072,40.0584,39.9788,40.0015,84156.0
2018-01-31 15:40:00,70.32,70.43,70.32,70.42,154470.0,40.0072,40.0698,40.0072,40.0641,154470.0
2018-01-31 15:45:00,70.42,70.54,70.36,70.42,201073.0,40.0641,40.1324,40.03,40.0641,201073.0
2018-01-31 15:50:00,70.43,70.54,70.42,70.51,198400.0,40.0698,40.1324,40.0641,40.1153,198400.0
2018-01-31 15:55:00,70.52,70.65,70.36,70.38,399495.0,40.121,40.195,40.03,40.0413,399495.0
2018-02-01 09:30:00,69.9,70.24,69.42,70.1,263198.0,39.7683,39.9617,39.4952,39.882,263198.0
2018-02-01 09:35:00,70.08,70.1,69.07,69.07,250294.0,39.8707,39.882,39.296,39.296,250294.0
2018-02-01 09:40:00,69.1,69.14,68.64,68.8,286217.0,39.3131,39.3359,39.0514,39.1424,286217.0
2018-02-01 09:45:00,68.8,69.04,68.46,68.67,157866.0,39.1424,39.279,38.949,39.0685,157866.0
2018-02-01 09:50:00,68.67,69.15,68.59,69.01,110801.0,39.0685,39.3416,39.023,39.2619,110801.0
2018-02-01 09:55:00,69.05,69.71,68.98,69.26,131467.0,39.2847,39.6602,39.2448,39.4041,131467.0
2018-02-01 10:00:00,69.22,69.56,69.2,69.34,99764.0,39.3814,39.5748,39.37,39.4497,99764.0
2018-02-01 10:05:00,69.35,69.35,68.67,68.75,165645.0,39.4553,39.4553,39.0685,39.114,165645.0
2018-02-01 10:10:00,68.75,69.28,68.62,69.27,123068.0,39.114,39.4155,39.04,39.4098,123068.0
2018-02-01 10:15:00,69.25,69.53,69.18,69.39,104054.0,39.3985,39.5578,39.3586,39.4781,104054.0
2018-02-01 10:20:00,69.38,69.5,69.25,69.49,75115.0,39.4724,39.5407,39.3985,39.535,75115.0
2018-02-01 10:25:00,69.49,69.49,69.24,69.31,135229.0,39.535,39.535,39.3928,39.4326,135229.0
2018-02-01 10:30:00,69.31,69.32,69.16,69.28,72360.0,39.4326,39.4383,39.3473,39.4155,72360.0
2018-02-01 10:35:00,69.28,69.58,69.26,69.49,93630.0,39.4155,39.5862,39.4041,39.535,93630.0
2018-02-01 10:40:00,69.48,69.9,69.46,69.9,77952.0,39.5293,39.7683,39.5179,39.7683,77952.0
2018-02-01 10:45:00,69.89,70.06,69.71,69.78,115085.0,39.7626,39.8593,39.6602,39.7,115085.0
2018-02-01 10:50:00,69.79,69.97,69.58,69.97,86041.0,39.7057,39.8081,39.5862,39.8081,86041.0
2018-02-01 10:55:00,69.96,70.11,69.8,69.9,80569.0,39.8024,39.8877,39.7114,39.7683,80569.0
2018-02-01 11:00:00,69.96,70.11,69.9,69.99,68534.0,39.8024,39.8877,39.7683,39.8195,68534.0
2018-02-01 11:05:00,69.99,70.27,69.99,70.27,107528.0,39.8195,39.9788,39.8195,39.9788,107528.0
2018-02-01 11:10:00,70.24,70.39,70.13,70.38,112254.0,39.9617,40.047,39.8991,40.0413,112254.0
2018-02-01 11:15:00,70.38,70.49,70.31,70.37,131255.0,40.0413,40.1039,40.0015,40.0357,131255.0
2018-02-01 11:20:00,70.37,70.38,70.09,70.13,115542.0,40.0357,40.0413,39.8764,39.8991,115542.0
2018-02-01 11:25:00,70.13,70.16,70.01,70.06,118428.0,39.8991,39.9162,39.8308,39.8593,118428.0
2018-02-01 11:30:00,70.08,70.08,69.92,70.04,83038.0,39.8707,39.8707,39.7796,39.8479,83038.0
2018-02-01 11:35:00,70.06,70.07,69.82,69.92,128339.0,39.8593,39.865,39.7227,39.7796,128339.0
2018-02-01 11:40:00,69.93,70.03,69.9,70.01,75710.0,39.7853,39.8422,39.7683,39.8308,75710.0
2018-02-01 11:45:00,69.98,70.03,69.92,69.96,134163.0,39.8138,39.8422,39.7796,39.8024,134163.0
2018-02-01 11:50:00,69.96,70.05,69.95,70.0,141790.0,39.8024,39.8536,39.7967,39.8252,141790.0
2018-02-01 11:55:00,70.01,70.04,69.91,69.91,112113.0,39.8308,39.8479,39.7739,39.7739,112113.0
2018-02-01 12:00:00,69.93,69.95,69.78,69.83,109617.0,39.7853,39.7967,39.7,39.7284,109617.0
2018-02-01 12:05:00,69.85,69.91,69.77,69.84,61720.0,39.7398,39.7739,39.6943,39.7341,61720.0
2018-02-01 12:10:00,69.83,69.87,69.6,69.66,109550.0,39.7284,39.7512,39.5976,39.6317,109550.0
2018-02-01 12:15:00,69.66,69.75,69.63,69.74,56931.0,39.6317,39.6829,39.6146,39.6772,56931.0
2018-02-01 12:20:00,69.74,69.75,69.58,69.62,68924.0,39.6772,39.6829,39.5862,39.609,68924.0
2018-02-01 12:25:00,69.62,69.64,69.52,69.58,72463.0,39.609,39.6203,39.5521,39.5862,72463.0
2018-02-01 12:30:00,69.59,69.68,69.59,69.64,42934.0,39.5919,39.6431,39.5919,39.6203,42934.0
2018-02-01 12:35:00,69.64,69.75,69.62,69.73,150739.0,39.6203,39.6829,39.609,39.6715,150739.0
2018-02-01 12:40:00,69.72,69.85,69.71,69.85,291078.0,39.6659,39.7398,39.6602,39.7398,291078.0
2018-02-01 12:45:00,69.86,69.86,69.82,69.82,72398.0,39.7455,39.7455,39.7227,39.7227,72398.0
2018-02-01 12:50:00,69.83,69.84,69.67,69.67,50406.0,39.7284,39.7341,39.6374,39.6374,50406.0
2018-02-01 12:55:00,69.66,69.89,69.64,69.82,579116.0,39.6317,39.7626,39.6203,39.7227,579116.0
2018-02-01 13:00:00,69.84,69.85,69.68,69.69,77721.0,39.7341,39.7398,39.6431,39.6488,77721.0
2018-02-01 13:05:00,69.68,69.7,69.52,69.53,45829.0,39.6431,39.6545,39.5521,39.5578,45829.0
2018-02-01 13:10:00,69.54,69.93,69.51,69.82,68310.0,39.5634,39.7853,39.5464,39.7227,68310.0
2018-02-01 13:15:00,69.83,69.83,69.75,69.77,40634.0,39.7284,39.7284,39.6829,39.6943,40634.0
2018-02-01 13:20:00,69.8,69.8,69.71,69.78,42247.0,39.7114,39.7114,39.6602,39.7,42247.0
2018-02-01 13:25:00,69.78,69.81,69.75,69.81,30856.0,39.7,39.7171,39.6829,39.7171,30856.0
2018-02-01 13:30:00,69.79,69.81,69.72,69.72,726015.0,39.7057,39.7171,39.6659,39.6659,726015.0
2018-02-01 13:35:00,69.71,69.75,69.5,69.57,145811.0,39.6602,39.6829,39.5407,39.5805,145811.0
2018-02-01 13:40:00,69.54,69.6,69.5,69.6,57093.0,39.5634,39.5976,39.5407,39.5976,57093.0
2018-02-01 13:45:00,69.59,69.67,69.5,69.51,87875.0,39.5919,39.6374,39.5407,39.5464,87875.0
2018-02-01 13:50:00,69.51,69.63,69.42,69.49,57894.0,39.5464,39.6146,39.4952,39.535,57894.0
2018-02-01 13:55:00,69.49,69.71,69.46,69.52,81540.0,39.535,39.6602,39.5179,39.5521,81540.0
2018-02-01 14:00:00,69.52,69.79,69.41,69.72,82848.0,39.5521,39.7057,39.4895,39.6659,82848.0
2018-02-01 14:05:00,69.72,69.83,69.67,69.75,60595.0,39.6659,39.7284,39.6374,39.6829,60595.0
2018-02-01 14:10:00,69.75,69.88,69.68,69.73,45802.0,39.6829,39.7569,39.6431,39.6715,45802.0
2018-02-01 14:15:00,69.72,69.87,69.67,69.69,131286.0,39.6659,39.7512,39.6374,39.6488,131286.0
2018-02-01 14:20:00,69.74,69.81,69.61,69.72,95791.0,39.6772,39.7171,39.6033,39.6659,95791.0
2018-02-01 14:25:00,69.72,69.85,69.55,69.62,217448.0,39.6659,39.7398,39.5691,39.609,217448.0
2018-02-01 14:30:00,69.62,69.71,69.41,69.65,281672.0,39.609,39.6602,39.4895,39.626,281672.0
2018-02-01 14:35:00,69.57,69.65,69.37,69.47,613264.0,39.5805,39.626,39.4667,39.5236,613264.0
2018-02-01 14:40:00,69.47,69.65,69.4,69.44,429291.0,39.5236,39.626,39.4838,39.5066,429291.0
2018-02-01 14:45:00,69.43,69.57,69.4,69.5,1205382.0,39.5009,39.5805,39.4838,39.5407,1205382.0
2018-02-01 14:50:00,69.54,69.66,69.53,69.63,76028.0,39.5634,39.6317,39.5578,39.6146,76028.0
2018-02-01 14:55:00,69.64,69.8,69.62,69.73,56418.0,39.6203,39.7114,39.609,39.6715,56418.0
2018-02-01 15:00:00,69.72,69.74,69.55,69.55,72678.0,39.6659,39.6772,39.5691,39.5691,72678.0
2018-02-01 15:05:00,69.55,69.64,69.5,69.6,69007.0,39.5691,39.6203,39.5407,39.5976,69007.0
2018-02-01 15:10:00,69.59,69.84,69.59,69.71,85624.0,39.5919,39.7341,39.5919,39.6602,85624.0
2018-02-01 15:15:00,69.7,69.88,69.64,69.75,63954.0,39.6545,39.7569,39.6203,39.6829,63954.0
2018-02-01 15:20:00,69.74,69.82,69.62,69.82,72802.0,39.6772,39.7227,39.609,39.7227,72802.0
2018-02-01 15:25:00,69.83,69.84,69.7,69.76,83036.0,39.7284,39.7341,39.6545,39.6886,83036.0
2018-02-01 15:30:00,69.77,69.78,69.6,69.67,88475.0,39.6943,39.7,39.5976,39.6374,88475.0
2018-02-01 15:35:00,69.67,69.67,69.56,69.61,67016.0,39.6374,39.6374,39.5748,39.6033,67016.0
2018-02-01 15:40:00,69.6,69.62,69.47,69.47,80575.0,39.5976,39.609,39.5236,39.5236,80575.0
2018-02-01 15:45:00,69.49,69.73,69.48,69.72,113885.0,39.535,39.6715,39.5293,39.6659,113885.0
2018-02-01 15:50:00,69.72,69.83,69.69,69.81,167758.0,39.6659,39.7284,39.6488,39.7171,167758.0
2018-02-01 15:55:00,69.81,70.0,69.8,69.98,386470.0,39.7171,39.8252,39.7114,39.8138,386470.0
2018-02-02 09:30:00,69.9,70.1,69.39,70.09,5573.0,39.7683,39.882,39.4781,39.8764,5573.0
2018-02-02 09:35:00,70.09,70.18,69.96,70.07,304479.0,39.8764,39.9276,39.8024,39.865,304479.0
2018-02-02 09:40:00,70.08,70.2,70.0,70.15,145037.0,39.8707,39.9389,39.8252,39.9105,145037.0
2018-02-02 09:45:00,70.13,70.31,70.07,70.31,83835.0,39.8991,40.0015,39.865,40.0015,83835.0
2018-02-02 09:50:00,70.32,70.4,70.08,70.12,110782.0,40.0072,40.0527,39.8707,39.8934,110782.0
2018-02-02 09:55:00,70.12,70.19,70.05,70.13,74168.0,39.8934,39.9332,39.8536,39.8991,74168.0
2018-02-02 10:00:00,70.13,70.48,70.12,70.35,92920.0,39.8991,40.0982,39.8934,40.0243,92920.0
2018-02-02 10:05:00,70.34,70.5,70.29,70.38,98779.0,40.0186,40.1096,39.9901,40.0413,98779.0
2018-02-02 10:10:00,70.36,70.36,70.23,70.26,79983.0,40.03,40.03,39.956,39.9731,79983.0
2018-02-02 10:15:00,70.26,70.42,70.22,70.39,49569.0,39.9731,40.0641,39.9503,40.047,49569.0
2018-02-02 10:20:00,70.4,70.42,70.34,70.38,54611.0,40.0527,40.0641,40.0186,40.0413,54611.0
2018-02-02 10:25:00,70.4,70.41,70.31,70.36,65534.0,40.0527,40.0584,40.0015,40.03,65534.0
2018-02-02 10:30:00,70.36,70.46,70.36,70.46,56448.0,40.03,40.0869,40.03,40.0869,56448.0
2018-02-02 10:35:00,70.45,70.47,70.36,70.39,184886.0,40.0812,40.0926,40.03,40.047,184886.0
2018-02-02 10:40:00,70.39,70.46,70.38,70.43,80973.0,40.047,40.0869,40.0413,40.0698,80973.0
2018-02-02 10:45:00,70.42,70.49,70.4,70.48,54512.0,40.0641,40.1039,40.0527,40.0982,54512.0
2018-02-02 10:50:00,70.48,70.63,70.47,70.61,47905.0,40.0982,40.1836,40.0926,40.1722,47905.0
2018-02-02 10:55:00,70.61,70.62,70.48,70.62,39305.0,40.1722,40.1779,40.0982,40.1779,39305.0
2018-02-02 11:00:00,70.6,70.66,70.58,70.63,67012.0,40.1665,40.2006,40.1551,40.1836,67012.0
2018-02-02 11:05:00,70.62,70.63,70.42,70.48,100884.0,40.1779,40.1836,40.0641,40.0982,100884.0
2018-02-02 11:10:00,70.46,70.59,70.46,70.57,57089.0,40.0869,40.1608,40.0869,40.1494,57089.0
2018-02-02 11:15:00,70.56,70.64,70.51,70.53,55140.0,40.1438,40.1893,40.1153,40.1267,55140.0
2018-02-02 11:20:00,70.51,70.61,70.46,70.46,63777.0,40.1153,40.1722,40.0869,40.0869,63777.0
2018-02-02 11:25:00,70.45,70.56,70.45,70.45,53890.0,40.0812,40.1438,40.0812,40.0812,53890.0
2018-02-02 11:30:00,70.46,70.53,70.37,70.38,64700.0,40.0869,40.1267,40.0357,40.0413,64700.0
2018-02-02 11:35:00,70.38,70.4,70.28,70.34,57159.0,40.0413,40.0527,39.9845,40.0186,57159.0
2018-02-02 11:40:00,70.33,70.42,70.3,70.37,51238.0,40.0129,40.0641,39.9958,40.0357,51238.0
2018-02-02 11:45:00,70.36,70.38,70.23,70.26,78587.0,40.03,40.0413,39.956,39.9731,78587.0
2018-02-02 11:50:00,70.26,70.37,70.25,70.36,32547.0,39.9731,40.0357,39.9674,40.03,32547.0
2018-02-02 11:55:00,70.36,70.44,70.31,70.38,63629.0,40.03,40.0755,40.0015,40.0413,63629.0
2018-02-02 12:00:00,70.37,70.47,70.36,70.39,45700.0,40.0357,40.0926,40.03,40.047,45700.0
2018-02-02 12:05:00,70.38,70.47,70.36,70.4,135984.0,40.0413,40.0926,40.03,40.0527,135984.0
2018-02-02 12:10:00,70.41,70.41,70.19,70.19,76679.0,40.0584,40.0584,39.9332,39.9332,76679.0
2018-02-02 12:15:00,70.19,70.3,70.19,70.29,34842.0,39.9332,39.9958,39.9332,39.9901,34842.0
2018-02-02 12:20:00,70.28,70.37,70.22,70.36,31880.0,39.9845,40.0357,39.9503,40.03,31880.0
2018-02-02 12:25:00,70.38,70.41,70.34,70.39,64645.0,40.0413,40.0584,40.0186,40.047,64645.0
2018-02-02 12:30:00,70.39,70.44,70.35,70.35,51574.0,40.047,40.0755,40.0243,40.0243,51574.0
2018-02-02 12:35:00,70.35,70.35,70.23,70.25,43883.0,40.0243,40.0243,39.956,39.9674,43883.0
2018-02-02 12:40:00,70.25,70.25,70.21,70.24,28432.0,39.9674,39.9674,39.9446,39.9617,28432.0
2018-02-02 12:45:00,70.24,70.32,70.24,70.31,45044.0,39.9617,40.0072,39.9617,40.0015,45044.0
2018-02-02 12:50:00,70.32,70.36,70.31,70.35,40392.0,40.0072,40.03,40.0015,40.0243,40392.0
2018-02-02 12:55:00,70.35,70.38,70.31,70.32,40916.0,40.0243,40.0413,40.0015,40.0072,40916.0
2018-02-02 13:00:00,70.32,70.34,70.31,70.33,30862.0,40.0072,40.0186,40.0015,40.0129,30862.0
2018-02-02 13:05:00,70.33,70.35,70.25,70.27,46521.0,40.0129,40.0243,39.9674,39.9788,46521.0
2018-02-02 13:10:00,70.27,70.31,70.24,70.31,43675.0,39.9788,40.0015,39.9617,40.0015,43675.0
2018-02-02 13:15:00,70.3,70.34,70.22,70.23,41514.0,39.9958,40.0186,39.9503,39.956,41514.0
2018-02-02 13:20:00,70.23,70.32,70.21,70.3,85056.0,39.956,40.0072,39.9446,39.9958,85056.0
2018-02-02 13:25:00,70.31,70.32,70.21,70.29,51459.0,40.0015,40.0072,39.9446,39.9901,51459.0
2018-02-02 13:30:00,70.29,70.33,70.29,70.31,52049.0,39.9901,40.0129,39.9901,40.0015,52049.0
2018-02-02 13:35:00,70.3,70.3,70.19,70.22,97834.0,39.9958,39.9958,39.9332,39.9503,97834.0
2018-02-02 13:40:00,70.22,70.22,70.05,70.08,46579.0,39.9503,39.9503,39.8536,39.8707,46579.0
2018-02-02 13:45:00,70.08,70.08,69.93,69.94,43730.0,39.8707,39.8707,39.7853,39.791,43730.0
2018-02-02 13:50:00,69.94,69.97,69.86,69.88,40204.0,39.791,39.8081,39.7455,39.7569,40204.0
2018-02-02 13:55:00,69.89,69.9,69.8,69.84,65727.0,39.7626,39.7683,39.7114,39.7341,65727.0
2018-02-02 14:00:00,69.85,69.95,69.84,69.94,45093.0,39.7398,39.7967,39.7341,39.791,45093.0
2018-02-02 14:05:00,69.93,69.93,69.77,69.77,52504.0,39.7853,39.7853,39.6943,39.6943,52504.0
2018-02-02 14:10:00,69.76,69.78,69.6,69.68,89605.0,39.6886,39.7,39.5976,39.6431,89605.0
2018-02-02 14:15:00,69.68,69.69,69.53,69.61,68559.0,39.6431,39.6488,39.5578,39.6033,68559.0
2018-02-02 14:20:00,69.63,69.7,69.6,69.68,46471.0,39.6146,39.6545,39.5976,39.6431,46471.0
2018-02-02 14:25:00,69.69,69.71,69.5,69.57,80918.0,39.6488,39.6602,39.5407,39.5805,80918.0
2018-02-02 14:30:00,69.56,69.67,69.52,69.58,55389.0,39.5748,39.6374,39.5521,39.5862,55389.0
2018-02-02 14:35:00,69.58,69.6,69.48,69.49,69851.0,39.5862,39.5976,39.5293,39.535,69851.0
2018-02-02 14:40:00,69.5,69.57,69.43,69.53,54471.0,39.5407,39.5805,39.5009,39.5578,54471.0
2018-02-02 14:45:00,69.53,69.53,69.31,69.37,87482.0,39.5578,39.5578,39.4326,39.4667,87482.0
2018-02-02 14:50:00,69.37,69.54,69.34,69.52,82566.0,39.4667,39.5634,39.4497,39.5521,82566.0
2018-02-02 14:55:00,69.53,69.55,69.37,69.48,101416.0,39.5578,39.5691,39.4667,39.5293,101416.0
2018-02-02 15:00:00,69.47,69.5,69.4,69.47,67069.0,39.5236,39.5407,39.4838,39.5236,67069.0
2018-02-02 15:05:00,69.47,69.62,69.44,69.5,76162.0,39.5236,39.609,39.5066,39.5407,76162.0
2018-02-02 15:10:00,69.51,69.66,69.51,69.59,66088.0,39.5464,39.6317,39.5464,39.5919,66088.0
2018-02-02 15:15:00,69.59,69.7,69.56,69.61,61256.0,39.5919,39.6545,39.5748,39.6033,61256.0
2018-02-02 15:20:00,69.61,69.65,69.6,69.64,71702.0,39.6033,39.626,39.5976,39.6203,71702.0
2018-02-02 15:25:00,69.63,69.65,69.52,69.52,83959.0,39.6146,39.626,39.5521,39.5521,83959.0
2018-02-02 15:30:00,69.51,69.52,69.41,69.44,136480.0,39.5464,39.5521,39.4895,39.5066,136480.0
2018-02-02 15:35:00,69.44,69.58,69.41,69.53,121434.0,39.5066,39.5862,39.4895,39.5578,121434.0
2018-02-02 15:40:00,69.53,69.54,69.43,69.43,159852.0,39.5578,39.5634,39.5009,39.5009,159852.0
2018-02-02 15:45:00,69.42,69.47,69.35,69.37,184083.0,39.4952,39.5236,39.4553,39.4667,184083.0
2018-02-02 15:50:00,69.38,69.42,69.23,69.23,179165.0,39.4724,39.4952,39.3871,39.3871,179165.0
2018-02-02 15:55:00,69.23,69.41,69.16,69.4,642574.0,39.3871,39.4895,39.3473,39.4838,642574.0
2018-02-05 09:30:00,68.44,68.87,68.33,68.58,332325.0,38.9376,39.1823,38.875,39.0173,332325.0
2018-02-05 09:35:00,68.53,68.65,68.37,68.48,138368.0,38.9888,39.0571,38.8978,38.9604,138368.0
2018-02-05 09:40:00,68.44,68.54,68.32,68.52,139000.0,38.9376,38.9945,38.8693,38.9831,139000.0
2018-02-05 09:45:00,68.51,68.51,68.32,68.34,103775.0,38.9774,38.9774,38.8693,38.8807,103775.0
2018-02-05 09:50:00,68.34,68.39,68.27,68.37,112624.0,38.8807,38.9092,38.8409,38.8978,112624.0
2018-02-05 09:55:00,68.35,68.37,68.11,68.12,84963.0,38.8864,38.8978,38.7499,38.7556,84963.0
2018-02-05 10:00:00,68.12,68.24,67.92,68.14,228680.0,38.7556,38.8238,38.6418,38.7669,228680.0
2018-02-05 10:05:00,68.14,68.39,67.92,68.38,144414.0,38.7669,38.9092,38.6418,38.9035,144414.0
2018-02-05 10:10:00,68.36,68.36,68.27,68.31,95732.0,38.8921,38.8921,38.8409,38.8637,95732.0
2018-02-05 10:15:00,68.3,68.53,68.27,68.5,92706.0,38.858,38.9888,38.8409,38.9718,92706.0
2018-02-05 10:20:00,68.51,68.57,68.35,68.37,174418.0,38.9774,39.0116,38.8864,38.8978,174418.0
2018-02-05 10:25:00,68.37,68.51,68.36,68.45,84846.0,38.8978,38.9774,38.8921,38.9433,84846.0
2018-02-05 10:30:00,68.45,68.57,68.43,68.47,71483.0,38.9433,39.0116,38.9319,38.9547,71483.0
2018-02-05 10:35:00,68.47,68.52,68.41,68.42,66233.0,38.9547,38.9831,38.9206,38.9262,66233.0
2018-02-05 10:40:00,68.42,68.44,68.36,68.42,49660.0,38.9262,38.9376,38.8921,38.9262,49660.0
2018-02-05 10:45:00,68.42,68.63,68.4,68.59,36699.0,38.9262,39.0457,38.9149,39.023,36699.0
2018-02-05 10:50:00,68.59,68.59,68.47,68.51,33103.0,39.023,39.023,38.9547,38.9774,33103.0
2018-02-05 10:55:00,68.5,68.7,68.41,68.44,417433.0,38.9718,39.0855,38.9206,38.9376,417433.0
2018-02-05 11:00:00,68.43,68.48,68.31,68.37,56657.0,38.9319,38.9604,38.8637,38.8978,56657.0
2018-02-05 11:05:00,68.37,68.48,68.36,68.38,32069.0,38.8978,38.9604,38.8921,38.9035,32069.0
2018-02-05 11:10:00,68.38,68.38,68.22,68.24,39888.0,38.9035,38.9035,38.8125,38.8238,39888.0
2018-02-05 11:15:00,68.23,68.27,68.19,68.23,37135.0,38.8181,38.8409,38.7954,38.8181,37135.0
2018-02-05 11:20:00,68.23,68.47,68.18,68.39,101587.0,38.8181,38.9547,38.7897,38.9092,101587.0
2018-02-05 11:25:00,68.39,68.4,68.15,68.16,47739.0,38.9092,38.9149,38.7726,38.7783,47739.0
2018-02-05 11:30:00,68.17,68.2,68.12,68.18,55147.0,38.784,38.8011,38.7556,38.7897,55147.0
2018-02-05 11:35:00,68.18,68.39,68.14,68.24,116793.0,38.7897,38.9092,38.7669,38.8238,116793.0
2018-02-05 11:40:00,68.23,68.24,68.12,68.13,31971.0,38.8181,38.8238,38.7556,38.7613,31971.0
2018-02-05 11:45:00,68.14,68.21,68.12,68.13,31253.0,38.7669,38.8068,38.7556,38.7613,31253.0
2018-02-05 11:50:00,68.12,68.34,68.12,68.17,128842.0,38.7556,38.8807,38.7556,38.784,128842.0
2018-02-05 11:55:00,68.17,68.27,68.11,68.18,87315.0,38.784,38.8409,38.7499,38.7897,87315.0
2018-02-05 12:00:00,68.18,68.25,68.02,68.03,116761.0,38.7897,38.8295,38.6987,38.7044,116761.0
2018-02-05 12:05:00,68.03,68.11,67.97,68.07,69704.0,38.7044,38.7499,38.6702,38.7271,69704.0
2018-02-05 12:10:00,68.08,68.11,67.99,68.01,61562.0,38.7328,38.7499,38.6816,38.693,61562.0
2018-02-05 12:15:00,68.02,68.1,67.92,67.95,60142.0,38.6987,38.7442,38.6418,38.6588,60142.0
2018-02-05 12:20:00,67.94,67.94,67.8,67.83,127919.0,38.6532,38.6532,38.5735,38.5906,127919.0
2018-02-05 12:25:00,67.83,67.97,67.82,67.91,91558.0,38.5906,38.6702,38.5849,38.6361,91558.0
2018-02-05 12:30:00,67.91,68.03,67.89,67.95,72537.0,38.6361,38.7044,38.6247,38.6588,72537.0
2018-02-05 12:35:00,67.95,67.95,67.88,67.88,26083.0,38.6588,38.6588,38.619,38.619,26083.0
2018-02-05 12:40:00,67.89,67.97,67.85,67.95,76118.0,38.6247,38.6702,38.602,38.6588,76118.0
2018-02-05 12:45:00,67.95,68.01,67.86,67.99,68532.0,38.6588,38.693,38.6076,38.6816,68532.0
2018-02-05 12:50:00,68.0,68.05,67.95,67.98,38570.0,38.6873,38.7157,38.6588,38.6759,38570.0
2018-02-05 12:55:00,67.98,68.0,67.82,67.82,64716.0,38.6759,38.6873,38.5849,38.5849,64716.0
2018-02-05 13:00:00,67.82,67.82,67.65,67.67,106763.0,38.5849,38.5849,38.4882,38.4995,106763.0
2018-02-05 13:05:00,67.67,67.77,67.52,67.52,68631.0,38.4995,38.5564,38.4142,38.4142,68631.0
2018-02-05 13:10:00,67.52,67.59,67.44,67.53,74011.0,38.4142,38.454,38.3687,38.4199,74011.0
2018-02-05 13:15:00,67.52,67.54,67.36,67.5,104471.0,38.4142,38.4256,38.3232,38.4028,104471.0
2018-02-05 13:20:00,67.5,67.63,67.49,67.6,76107.0,38.4028,38.4768,38.3971,38.4597,76107.0
2018-02-05 13:25:00,67.6,67.65,67.54,67.57,99673.0,38.4597,38.4882,38.4256,38.4427,99673.0
2018-02-05 13:30:00,67.57,67.67,67.56,67.6,67068.0,38.4427,38.4995,38.437,38.4597,67068.0
2018-02-05 13:35:00,67.61,67.74,67.59,67.59,133855.0,38.4654,38.5394,38.454,38.454,133855.0
2018-02-05 13:40:00,67.59,67.67,67.56,67.65,105267.0,38.454,38.4995,38.437,38.4882,105267.0
2018-02-05 13:45:00,67.65,67.69,67.51,67.53,78205.0,38.4882,38.5109,38.4085,38.4199,78205.0
2018-02-05 13:50:00,67.54,67.58,67.44,67.44,33844.0,38.4256,38.4483,38.3687,38.3687,33844.0
2018-02-05 13:55:00,67.44,67.78,67.44,67.77,131762.0,38.3687,38.5621,38.3687,38.5564,131762.0
2018-02-05 14:00:00,67.76,67.85,67.73,67.78,76109.0,38.5507,38.602,38.5337,38.5621,76109.0
2018-02-05 14:05:00,67.78,67.83,67.66,67.67,42894.0,38.5621,38.5906,38.4939,38.4995,42894.0
2018-02-05 14:10:00,67.68,67.74,67.65,67.69,45239.0,38.5052,38.5394,38.4882,38.5109,45239.0
2018-02-05 14:15:00,67.68,67.69,67.45,67.52,63447.0,38.5052,38.5109,38.3744,38.4142,63447.0
2018-02-05 14:20:00,67.53,67.55,67.41,67.41,53834.0,38.4199,38.4313,38.3516,38.3516,53834.0
2018-02-05 14:25:00,67.41,67.48,67.37,67.45,63883.0,38.3516,38.3914,38.3289,38.3744,63883.0
2018-02-05 14:30:00,67.45,67.45,67.22,67.26,126266.0,38.3744,38.3744,38.2435,38.2663,126266.0
2018-02-05 14:35:00,67.27,67.33,67.24,67.25,73811.0,38.272,38.3061,38.2549,38.2606,73811.0
2018-02-05 14:40:00,67.26,67.31,67.15,67.2,125329.0,38.2663,38.2947,38.2037,38.2321,125329.0
2018-02-05 14:45:00,67.21,67.24,67.06,67.11,90195.0,38.2378,38.2549,38.1525,38.1809,90195.0
2018-02-05 14:50:00,67.1,67.12,66.95,67.06,155922.0,38.1753,38.1866,38.0899,38.1525,155922.0
2018-02-05 14:55:00,67.04,67.08,66.86,67.01,148449.0,38.1411,38.1639,38.0387,38.124,148449.0
2018-02-05 15:00:00,66.98,67.13,66.87,66.89,112993.0,38.107,38.1923,38.0444,38.0558,112993.0
2018-02-05 15:05:00,66.9,66.95,66.21,66.37,280528.0,38.0615,38.0899,37.6689,37.7599,280528.0
2018-02-05 15:10:00,66.36,66.73,65.88,66.65,256666.0,37.7542,37.9647,37.4812,37.9192,256666.0
2018-02-05 15:15:00,66.65,67.12,66.59,66.75,169797.0,37.9192,38.1866,37.8851,37.9761,169797.0
2018-02-05 15:20:00,66.77,67.01,66.59,66.93,225273.0,37.9875,38.124,37.8851,38.0785,225273.0
2018-02-05 15:25:00,66.94,67.18,66.88,67.11,175605.0,38.0842,38.2208,38.0501,38.1809,175605.0
2018-02-05 15:30:00,67.11,67.21,66.99,67.06,291564.0,38.1809,38.2378,38.1127,38.1525,291564.0
2018-02-05 15:35:00,67.06,67.13,66.69,66.7,280304.0,38.1525,38.1923,37.942,37.9477,280304.0
2018-02-05 15:40:00,66.7,66.97,66.59,66.72,273302.0,37.9477,38.1013,37.8851,37.9591,273302.0
2018-02-05 15:45:00,66.72,66.73,66.34,66.45,373151.0,37.9591,37.9647,37.7429,37.8054,373151.0
2018-02-05 15:50:00,66.45,66.61,65.93,65.94,341237.0,37.8054,37.8965,37.5096,37.5153,341237.0
2018-02-05 15:55:00,65.93,66.35,65.93,65.99,662577.0,37.5096,37.7486,37.5096,37.5437,662577.0
2018-02-06 09:30:00,64.79,64.79,63.46,64.39,932039.0,36.861,36.861,36.1043,36.6335,932039.0
2018-02-06 09:35:00,64.49,65.38,64.43,65.32,344708.0,36.6903,37.1967,36.6562,37.1626,344708.0
2018-02-06 09:40:00,65.32,65.76,65.3,65.58,383654.0,37.1626,37.4129,37.1512,37.3105,383654.0
2018-02-06 09:45:00,65.59,66.05,65.56,66.01,284800.0,37.3162,37.5779,37.2991,37.5551,284800.0
2018-02-06 09:50:00,66.0,66.61,65.98,66.57,301627.0,37.5494,37.8965,37.5381,37.8737,301627.0
2018-02-06 09:55:00,66.53,66.67,65.72,66.01,303342.0,37.851,37.9306,37.3901,37.5551,303342.0
2018-02-06 10:00:00,66.02,66.33,65.89,66.11,139147.0,37.5608,37.7372,37.4868,37.612,139147.0
2018-02-06 10:05:00,66.13,66.44,65.83,66.0,192950.0,37.6234,37.7998,37.4527,37.5494,192950.0
2018-02-06 10:10:00,66.0,66.2,65.78,65.84,282720.0,37.5494,37.6632,37.4243,37.4584,282720.0
2018-02-06 10:15:00,65.85,65.91,65.31,65.8,288061.0,37.4641,37.4982,37.1569,37.4356,288061.0
2018-02-06 10:20:00,65.81,66.05,65.3,65.55,232943.0,37.4413,37.5779,37.1512,37.2934,232943.0
2018-02-06 10:25:00,65.55,65.74,65.24,65.54,311885.0,37.2934,37.4015,37.117,37.2877,311885.0
2018-02-06 10:30:00,65.53,65.58,65.26,65.42,259918.0,37.282,37.3105,37.1284,37.2195,259918.0
2018-02-06 10:35:00,65.43,65.44,65.03,65.29,164743.0,37.2251,37.2308,36.9976,37.1455,164743.0
2018-02-06 10:40:00,65.3,65.53,65.07,65.44,332150.0,37.1512,37.282,37.0203,37.2308,332150.0
2018-02-06 10:45:00,65.43,65.72,65.43,65.64,146868.0,37.2251,37.3901,37.2251,37.3446,146868.0
2018-02-06 10:50:00,65.67,65.68,65.11,65.55,233320.0,37.3617,37.3674,37.0431,37.2934,233320.0
2018-02-06 10:55:00,65.59,65.7,65.5,65.61,116645.0,37.3162,37.3788,37.265,37.3275,116645.0
2018-02-06 11:00:00,65.61,65.66,65.46,65.57,151737.0,37.3275,37.356,37.2422,37.3048,151737.0
2018-02-06 11:05:00,65.56,65.84,65.3,65.42,105115.0,37.2991,37.4584,37.1512,37.2195,105115.0
2018-02-06 11:10:00,65.45,65.74,65.33,65.44,182503.0,37.2365,37.4015,37.1682,37.2308,182503.0
2018-02-06 11:15:00,65.45,65.75,65.4,65.58,87075.0,37.2365,37.4072,37.2081,37.3105,87075.0
2018-02-06 11:20:00,65.57,65.57,65.37,65.52,211670.0,37.3048,37.3048,37.191,37.2763,211670.0
2018-02-06 11:25:00,65.5,65.51,65.22,65.36,332929.0,37.265,37.2707,37.1057,37.1853,332929.0
2018-02-06 11:30:00,65.34,65.43,65.2,65.27,194560.0,37.1739,37.2251,37.0943,37.1341,194560.0
2018-02-06 11:35:00,65.29,65.29,65.05,65.2,132757.0,37.1455,37.1455,37.0089,37.0943,132757.0
2018-02-06 11:40:00,65.2,65.44,65.18,65.38,594549.0,37.0943,37.2308,37.0829,37.1967,594549.0
2018-02-06 11:45:00,65.36,65.49,65.24,65.48,85286.0,37.1853,37.2593,37.117,37.2536,85286.0
2018-02-06 11:50:00,65.48,65.71,65.47,65.62,76216.0,37.2536,37.3844,37.2479,37.3332,76216.0
2018-02-06 11:55:00,65.63,65.75,65.58,65.61,105358.0,37.3389,37.4072,37.3105,37.3275,105358.0
2018-02-06 12:00:00,65.62,65.76,65.61,65.72,113375.0,37.3332,37.4129,37.3275,37.3901,113375.0
2018-02-06 12:05:00,65.71,65.88,65.64,65.84,106619.0,37.3844,37.4812,37.3446,37.4584,106619.0
2018-02-06 12:10:00,65.82,65.83,65.55,65.61,55284.0,37.447,37.4527,37.2934,37.3275,55284.0
2018-02-06 12:15:00,65.62,65.83,65.61,65.68,51700.0,37.3332,37.4527,37.3275,37.3674,51700.0
2018-02-06 12:20:00,65.7,65.76,65.65,65.68,89387.0,37.3788,37.4129,37.3503,37.3674,89387.0
2018-02-06 12:25:00,65.68,65.92,65.65,65.88,67158.0,37.3674,37.5039,37.3503,37.4812,67158.0
2018-02-06 12:30:00,65.89,66.16,65.86,65.9,81577.0,37.4868,37.6405,37.4698,37.4925,81577.0
2018-02-06 12:35:00,65.9,66.17,65.82,66.11,158465.0,37.4925,37.6461,37.447,37.612,158465.0
2018-02-06 12:40:00,66.13,66.13,65.81,65.81,62628.0,37.6234,37.6234,37.4413,37.4413,62628.0
2018-02-06 12:45:00,65.8,65.95,65.76,65.81,84945.0,37.4356,37.521,37.4129,37.4413,84945.0
2018-02-06 12:50:00,65.8,65.82,65.67,65.71,57180.0,37.4356,37.447,37.3617,37.3844,57180.0
2018-02-06 12:55:00,65.69,65.7,65.54,65.69,101269.0,37.3731,37.3788,37.2877,37.3731,101269.0
2018-02-06 13:00:00,65.7,65.71,65.34,65.47,89537.0,37.3788,37.3844,37.1739,37.2479,89537.0
2018-02-06 13:05:00,65.49,65.52,65.3,65.3,100144.0,37.2593,37.2763,37.1512,37.1512,100144.0
2018-02-06 13:10:00,65.31,65.48,65.25,65.38,111756.0,37.1569,37.2536,37.1227,37.1967,111756.0
2018-02-06 13:15:00,65.38,65.55,65.35,65.48,57668.0,37.1967,37.2934,37.1796,37.2536,57668.0
2018-02-06 13:20:00,65.46,65.56,65.33,65.35,77397.0,37.2422,37.2991,37.1682,37.1796,77397.0
2018-02-06 13:25:00,65.35,65.44,65.3,65.31,63662.0,37.1796,37.2308,37.1512,37.1569,63662.0
2018-02-06 13:30:00,65.31,65.35,65.21,65.31,108170.0,37.1569,37.1796,37.1,37.1569,108170.0
2018-02-06 13:35:00,65.3,65.6,65.3,65.46,152865.0,37.1512,37.3219,37.1512,37.2422,152865.0
2018-02-06 13:40:00,65.47,65.51,65.28,65.32,110305.0,37.2479,37.2707,37.1398,37.1626,110305.0
2018-02-06 13:45:00,65.31,65.41,65.24,65.29,191767.0,37.1569,37.2138,37.117,37.1455,191767.0
2018-02-06 13:50:00,65.3,65.41,65.27,65.36,122031.0,37.1512,37.2138,37.1341,37.1853,122031.0
2018-02-06 13:55:00,65.35,65.37,65.26,65.28,96904.0,37.1796,37.191,37.1284,37.1398,96904.0
2018-02-06 14:00:00,65.27,65.28,65.13,65.25,80269.0,37.1341,37.1398,37.0545,37.1227,80269.0
2018-02-06 14:05:00,65.25,65.25,65.08,65.12,115698.0,37.1227,37.1227,37.026,37.0488,115698.0
2018-02-06 14:10:00,65.1,65.32,65.1,65.23,101102.0,37.0374,37.1626,37.0374,37.1114,101102.0
2018-02-06 14:15:00,65.23,65.29,65.16,65.19,81095.0,37.1114,37.1455,37.0715,37.0886,81095.0
2018-02-06 14:20:00,65.2,65.34,65.1,65.27,101375.0,37.0943,37.1739,37.0374,37.1341,101375.0
2018-02-06 14:25:00,65.27,65.27,65.1,65.13,90054.0,37.1341,37.1341,37.0374,37.0545,90054.0
2018-02-06 14:30:00,65.13,65.26,65.11,65.16,93823.0,37.0545,37.1284,37.0431,37.0715,93823.0
2018-02-06 14:35:00,65.17,65.35,65.15,65.15,104705.0,37.0772,37.1796,37.0658,37.0658,104705.0
2018-02-06 14:40:00,65.16,65.3,65.14,65.3,116295.0,37.0715,37.1512,37.0601,37.1512,116295.0
2018-02-06 14:45:00,65.31,65.52,65.28,65.5,160191.0,37.1569,37.2763,37.1398,37.265,160191.0
2018-02-06 14:50:00,65.51,65.63,65.42,65.63,88121.0,37.2707,37.3389,37.2195,37.3389,88121.0
2018-02-06 14:55:00,65.63,66.0,65.62,65.94,99810.0,37.3389,37.5494,37.3332,37.5153,99810.0
2018-02-06 15:00:00,65.95,66.19,65.9,66.12,91975.0,37.521,37.6575,37.4925,37.6177,91975.0
2018-02-06 15:05:00,66.14,66.46,66.1,66.45,140398.0,37.6291,37.8111,37.6063,37.8054,140398.0
2018-02-06 15:10:00,66.45,66.46,66.07,66.12,148397.0,37.8054,37.8111,37.5893,37.6177,148397.0
2018-02-06 15:15:00,66.12,66.23,65.92,66.0,80309.0,37.6177,37.6803,37.5039,37.5494,80309.0
2018-02-06 15:20:00,66.01,66.28,66.0,66.07,100661.0,37.5551,37.7087,37.5494,37.5893,100661.0
2018-02-06 15:25:00,66.08,66.27,66.07,66.1,106055.0,37.5949,37.703,37.5893,37.6063,106055.0
2018-02-06 15:30:00,66.1,66.41,66.03,66.31,181295.0,37.6063,37.7827,37.5665,37.7258,181295.0
2018-02-06 15:35:00,66.32,66.46,66.26,66.43,335396.0,37.7315,37.8111,37.6974,37.7941,335396.0
2018-02-06 15:40:00,66.43,66.54,66.34,66.34,304420.0,37.7941,37.8567,37.7429,37.7429,304420.0
2018-02-06 15:45:00,66.33,66.36,66.1,66.11,201386.0,37.7372,37.7542,37.6063,37.612,201386.0
2018-02-06 15:50:00,66.11,66.3,66.03,66.23,195071.0,37.612,37.7201,37.5665,37.6803,195071.0
2018-02-06 15:55:00,66.23,66.55,66.14,66.52,523819.0,37.6803,37.8623,37.6291,37.8453,523819.0
2018-02-07 09:30:00,66.45,66.6,66.27,66.48,214417.0,37.8054,37.8908,37.703,37.8225,214417.0
2018-02-07 09:35:00,66.49,66.74,66.4,66.64,63376.0,37.8282,37.9704,37.777,37.9135,63376.0
2018-02-07 09:40:00,66.61,66.9,66.58,66.58,127134.0,37.8965,38.0615,37.8794,37.8794,127134.0
2018-02-07 09:45:00,66.59,66.71,66.44,66.5,121176.0,37.8851,37.9534,37.7998,37.8339,121176.0
2018-02-07 09:50:00,66.49,66.75,66.47,66.72,67602.0,37.8282,37.9761,37.8168,37.9591,67602.0
2018-02-07 09:55:00,66.74,66.76,66.62,66.74,72089.0,37.9704,37.9818,37.9022,37.9704,72089.0
2018-02-07 10:00:00,66.73,66.79,66.62,66.78,65285.0,37.9647,37.9989,37.9022,37.9932,65285.0
2018-02-07 10:05:00,66.79,67.24,66.79,67.19,85826.0,37.9989,38.2549,37.9989,38.2265,85826.0
2018-02-07 10:10:00,67.18,67.47,67.18,67.44,129504.0,38.2208,38.3858,38.2208,38.3687,129504.0
2018-02-07 10:15:00,67.42,67.55,67.37,67.53,103114.0,38.3573,38.4313,38.3289,38.4199,103114.0
2018-02-07 10:20:00,67.51,67.53,67.25,67.43,75338.0,38.4085,38.4199,38.2606,38.363,75338.0
2018-02-07 10:25:00,67.44,67.46,67.27,67.34,69232.0,38.3687,38.3801,38.272,38.3118,69232.0
2018-02-07 10:30:00,67.33,67.42,67.24,67.34,89768.0,38.3061,38.3573,38.2549,38.3118,89768.0
2018-02-07 10:35:00,67.36,67.55,67.32,67.54,73157.0,38.3232,38.4313,38.3004,38.4256,73157.0
2018-02-07 10:40:00,67.53,67.61,67.46,67.47,116343.0,38.4199,38.4654,38.3801,38.3858,116343.0
2018-02-07 10:45:00,67.47,67.75,67.45,67.75,80756.0,38.3858,38.5451,38.3744,38.5451,80756.0
2018-02-07 10:50:00,67.75,67.92,67.75,67.92,105708.0,38.5451,38.6418,38.5451,38.6418,105708.0
2018-02-07 10:55:00,67.93,67.99,67.8,67.99,115029.0,38.6475,38.6816,38.5735,38.6816,115029.0
2018-02-07 11:00:00,68.0,68.05,67.86,68.02,126523.0,38.6873,38.7157,38.6076,38.6987,126523.0
2018-02-07 11:05:00,68.02,68.2,68.0,68.19,60218.0,38.6987,38.8011,38.6873,38.7954,60218.0
2018-02-07 11:10:00,68.17,68.21,68.12,68.14,44569.0,38.784,38.8068,38.7556,38.7669,44569.0
2018-02-07 11:15:00,68.14,68.15,67.79,67.83,55623.0,38.7669,38.7726,38.5678,38.5906,55623.0
2018-02-07 11:20:00,67.81,67.86,67.7,67.76,41231.0,38.5792,38.6076,38.5166,38.5507,41231.0
2018-02-07 11:25:00,67.76,67.85,67.7,67.74,41820.0,38.5507,38.602,38.5166,38.5394,41820.0
2018-02-07 11:30:00,67.73,67.74,67.58,67.58,80157.0,38.5337,38.5394,38.4483,38.4483,80157.0
2018-02-07 11:35:00,67.57,67.57,67.47,67.56,52098.0,38.4427,38.4427,38.3858,38.437,52098.0
2018-02-07 11:40:00,67.55,67.63,67.46,67.61,40278.0,38.4313,38.4768,38.3801,38.4654,40278.0
2018-02-07 11:45:00,67.62,67.64,67.52,67.59,87058.0,38.4711,38.4825,38.4142,38.454,87058.0
2018-02-07 11:50:00,67.58,67.93,67.51,67.82,120715.0,38.4483,38.6475,38.4085,38.5849,120715.0
2018-02-07 11:55:00,67.8,68.01,67.73,67.99,56993.0,38.5735,38.693,38.5337,38.6816,56993.0
2018-02-07 12:00:00,68.0,68.13,67.9,68.1,56345.0,38.6873,38.7613,38.6304,38.7442,56345.0
2018-02-07 12:05:00,68.11,68.12,67.86,67.97,41441.0,38.7499,38.7556,38.6076,38.6702,41441.0
2018-02-07 12:10:00,67.96,67.99,67.91,67.97,30377.0,38.6645,38.6816,38.6361,38.6702,30377.0
2018-02-07 12:15:00,67.98,68.03,67.86,67.93,40481.0,38.6759,38.7044,38.6076,38.6475,40481.0
2018-02-07 12:20:00,67.92,67.98,67.83,67.91,54320.0,38.6418,38.6759,38.5906,38.6361,54320.0
2018-02-07 12:25:00,67.92,67.97,67.87,67.95,30813.0,38.6418,38.6702,38.6133,38.6588,30813.0
2018-02-07 12:30:00,67.96,67.99,67.73,67.77,44587.0,38.6645,38.6816,38.5337,38.5564,44587.0
2018-02-07 12:35:00,67.76,67.79,67.69,67.71,34418.0,38.5507,38.5678,38.5109,38.5223,34418.0
2018-02-07 12:40:00,67.7,67.77,67.68,67.76,35746.0,38.5166,38.5564,38.5052,38.5507,35746.0
2018-02-07 12:45:00,67.75,67.84,67.64,67.64,40493.0,38.5451,38.5963,38.4825,38.4825,40493.0
2018-02-07 12:50:00,67.64,67.86,67.64,67.83,33826.0,38.4825,38.6076,38.4825,38.5906,33826.0
2018-02-07 12:55:00,67.83,67.89,67.74,67.75,27552.0,38.5906,38.6247,38.5394,38.5451,27552.0
2018-02-07 13:00:00,67.76,67.9,67.62,67.75,90911.0,38.5507,38.6304,38.4711,38.5451,90911.0
2018-02-07 13:05:00,67.74,67.75,67.48,67.59,60940.0,38.5394,38.5451,38.3914,38.454,60940.0
2018-02-07 13:10:00,67.6,67.64,67.35,67.41,44955.0,38.4597,38.4825,38.3175,38.3516,44955.0
2018-02-07 13:15:00,67.38,67.57,67.31,67.5,126873.0,38.3346,38.4427,38.2947,38.4028,126873.0
2018-02-07 13:20:00,67.5,67.53,67.23,67.35,54924.0,38.4028,38.4199,38.2492,38.3175,54924.0
2018-02-07 13:25:00,67.34,67.43,67.19,67.34,74110.0,38.3118,38.363,38.2265,38.3118,74110.0
2018-02-07 13:30:00,67.36,67.38,67.19,67.36,47731.0,38.3232,38.3346,38.2265,38.3232,47731.0
2018-02-07 13:35:00,67.34,67.56,67.31,67.47,63740.0,38.3118,38.437,38.2947,38.3858,63740.0
2018-02-07 13:40:00,67.44,67.6,67.44,67.59,40710.0,38.3687,38.4597,38.3687,38.454,40710.0
2018-02-07 13:45:00,67.58,67.65,67.43,67.48,54114.0,38.4483,38.4882,38.363,38.3914,54114.0
2018-02-07 13:50:00,67.46,67.49,67.27,67.32,55224.0,38.3801,38.3971,38.272,38.3004,55224.0
2018-02-07 13:55:00,67.32,67.36,67.24,67.35,39032.0,38.3004,38.3232,38.2549,38.3175,39032.0
2018-02-07 14:00:00,67.34,67.34,67.05,67.13,95387.0,38.3118,38.3118,38.1468,38.1923,95387.0
2018-02-07 14:05:00,67.15,67.22,67.06,67.13,44544.0,38.2037,38.2435,38.1525,38.1923,44544.0
2018-02-07 14:10:00,67.13,67.29,67.13,67.23,84302.0,38.1923,38.2834,38.1923,38.2492,84302.0
2018-02-07 14:15:00,67.23,67.33,67.18,67.28,49684.0,38.2492,38.3061,38.2208,38.2777,49684.0
2018-02-07 14:20:00,67.28,67.37,67.28,67.28,80572.0,38.2777,38.3289,38.2777,38.2777,80572.0
2018-02-07 14:25:00,67.29,67.36,67.26,67.3,47581.0,38.2834,38.3232,38.2663,38.289,47581.0
2018-02-07 14:30:00,67.32,67.34,67.26,67.3,59009.0,38.3004,38.3118,38.2663,38.289,59009.0
2018-02-07 14:35:00,67.31,67.35,67.16,67.16,53502.0,38.2947,38.3175,38.2094,38.2094,53502.0
2018-02-07 14:40:00,67.16,67.21,67.06,67.11,53919.0,38.2094,38.2378,38.1525,38.1809,53919.0
2018-02-07 14:45:00,67.11,67.12,66.93,66.96,43301.0,38.1809,38.1866,38.0785,38.0956,43301.0
2018-02-07 14:50:00,66.94,67.04,66.89,67.02,59816.0,38.0842,38.1411,38.0558,38.1297,59816.0
2018-02-07 14:55:00,67.01,67.17,66.96,67.17,77477.0,38.124,38.2151,38.0956,38.2151,77477.0
2018-02-07 15:00:00,67.16,67.24,67.05,67.21,51135.0,38.2094,38.2549,38.1468,38.2378,51135.0
2018-02-07 15:05:00,67.22,67.25,67.17,67.18,37929.0,38.2435,38.2606,38.2151,38.2208,37929.0
2018-02-07 15:10:00,67.18,67.27,67.13,67.26,47233.0,38.2208,38.272,38.1923,38.2663,47233.0
2018-02-07 15:15:00,67.27,67.28,67.14,67.16,49354.0,38.272,38.2777,38.198,38.2094,49354.0
2018-02-07 15:20:00,67.15,67.27,67.15,67.18,47515.0,38.2037,38.272,38.2037,38.2208,47515.0
2018-02-07 15:25:00,67.18,67.34,67.18,67.24,51325.0,38.2208,38.3118,38.2208,38.2549,51325.0
2018-02-07 15:30:00,67.24,67.32,67.19,67.27,90096.0,38.2549,38.3004,38.2265,38.272,90096.0
2018-02-07 15:35:00,67.28,67.43,67.28,67.32,109194.0,38.2777,38.363,38.2777,38.3004,109194.0
2018-02-07 15:40:00,67.31,67.45,67.28,67.28,106291.0,38.2947,38.3744,38.2777,38.2777,106291.0
2018-02-07 15:45:00,67.27,67.27,66.95,67.04,199120.0,38.272,38.272,38.0899,38.1411,199120.0
2018-02-07 15:50:00,67.03,67.13,66.82,66.97,310253.0,38.1354,38.1923,38.016,38.1013,310253.0
2018-02-07 15:55:00,66.97,67.12,66.74,66.78,719927.0,38.1013,38.1866,37.9704,37.9932,719927.0
2018-02-08 09:30:00,66.66,66.7,66.16,66.23,220878.0,37.9249,37.9477,37.6405,37.6803,220878.0
2018-02-08 09:35:00,66.22,66.68,66.12,66.61,255795.0,37.6746,37.9363,37.6177,37.8965,255795.0
2018-02-08 09:40:00,66.62,67.21,66.57,67.06,107060.0,37.9022,38.2378,37.8737,38.1525,107060.0
2018-02-08 09:45:00,67.06,67.27,66.87,67.13,88404.0,38.1525,38.272,38.0444,38.1923,88404.0
2018-02-08 09:50:00,67.13,67.16,66.8,66.91,90459.0,38.1923,38.2094,38.0046,38.0672,90459.0
2018-02-08 09:55:00,66.92,67.03,66.86,66.89,80398.0,38.0728,38.1354,38.0387,38.0558,80398.0
2018-02-08 10:00:00,66.88,66.88,66.58,66.66,126001.0,38.0501,38.0501,37.8794,37.9249,126001.0
2018-02-08 10:05:00,66.67,66.97,66.67,66.85,58661.0,37.9306,38.1013,37.9306,38.033,58661.0
2018-02-08 10:10:00,66.84,66.84,66.56,66.64,64854.0,38.0273,38.0273,37.868,37.9135,64854.0
2018-02-08 10:15:00,66.65,66.75,66.47,66.48,83013.0,37.9192,37.9761,37.8168,37.8225,83013.0
2018-02-08 10:20:00,66.49,66.49,66.35,66.41,53062.0,37.8282,37.8282,37.7486,37.7827,53062.0
2018-02-08 10:25:00,66.44,66.49,66.2,66.26,74531.0,37.7998,37.8282,37.6632,37.6974,74531.0
2018-02-08 10:30:00,66.26,66.5,66.21,66.4,64836.0,37.6974,37.8339,37.6689,37.777,64836.0
2018-02-08 10:35:00,66.4,66.71,66.4,66.68,170202.0,37.777,37.9534,37.777,37.9363,170202.0
2018-02-08 10:40:00,66.67,66.71,66.6,66.65,79067.0,37.9306,37.9534,37.8908,37.9192,79067.0
2018-02-08 10:45:00,66.65,66.69,66.51,66.54,98116.0,37.9192,37.942,37.8396,37.8567,98116.0
2018-02-08 10:50:00,66.53,66.58,66.44,66.46,96878.0,37.851,37.8794,37.7998,37.8111,96878.0
2018-02-08 10:55:00,66.45,66.52,66.39,66.44,82943.0,37.8054,37.8453,37.7713,37.7998,82943.0
2018-02-08 11:00:00,66.42,66.52,66.33,66.52,59365.0,37.7884,37.8453,37.7372,37.8453,59365.0
2018-02-08 11:05:00,66.53,66.6,66.45,66.58,67519.0,37.851,37.8908,37.8054,37.8794,67519.0
2018-02-08 11:10:00,66.55,66.59,66.32,66.33,94332.0,37.8623,37.8851,37.7315,37.7372,94332.0
2018-02-08 11:15:00,66.34,66.47,66.23,66.37,168047.0,37.7429,37.8168,37.6803,37.7599,168047.0
2018-02-08 11:20:00,66.38,66.4,66.17,66.2,122010.0,37.7656,37.777,37.6461,37.6632,122010.0
2018-02-08 11:25:00,66.21,66.27,66.17,66.22,103750.0,37.6689,37.703,37.6461,37.6746,103750.0
2018-02-08 11:30:00,66.22,66.32,66.18,66.32,167613.0,37.6746,37.7315,37.6518,37.7315,167613.0
2018-02-08 11:35:00,66.31,66.65,66.27,66.56,1177068.0,37.7258,37.9192,37.703,37.868,1177068.0
2018-02-08 11:40:00,66.55,66.57,66.33,66.5,504428.0,37.8623,37.8737,37.7372,37.8339,504428.0
2018-02-08 11:45:00,66.47,66.57,66.37,66.5,33018.0,37.8168,37.8737,37.7599,37.8339,33018.0
2018-02-08 11:50:00,66.5,66.81,66.48,66.58,466603.0,37.8339,38.0103,37.8225,37.8794,466603.0
2018-02-08 11:55:00,66.58,66.61,66.21,66.21,128030.0,37.8794,37.8965,37.6689,37.6689,128030.0
2018-02-08 12:00:00,66.21,66.36,66.21,66.34,33152.0,37.6689,37.7542,37.6689,37.7429,33152.0
2018-02-08 12:05:00,66.34,66.38,66.18,66.29,37706.0,37.7429,37.7656,37.6518,37.7144,37706.0
2018-02-08 12:10:00,66.3,66.35,66.24,66.26,46738.0,37.7201,37.7486,37.686,37.6974,46738.0
2018-02-08 12:15:00,66.27,66.37,66.25,66.3,37624.0,37.703,37.7599,37.6917,37.7201,37624.0
2018-02-08 12:20:00,66.3,66.33,66.06,66.09,109581.0,37.7201,37.7372,37.5836,37.6006,109581.0
2018-02-08 12:25:00,66.07,66.12,65.95,66.02,151623.0,37.5893,37.6177,37.521,37.5608,151623.0
2018-02-08 12:30:00,66.02,66.06,65.91,66.02,119804.0,37.5608,37.5836,37.4982,37.5608,119804.0
2018-02-08 12:35:00,66.03,66.09,65.93,66.0,63031.0,37.5665,37.6006,37.5096,37.5494,63031.0
2018-02-08 12:40:00,66.0,66.35,66.0,66.1,63640.0,37.5494,37.7486,37.5494,37.6063,63640.0
2018-02-08 12:45:00,66.11,66.14,65.93,66.07,77398.0,37.612,37.6291,37.5096,37.5893,77398.0
2018-02-08 12:50:00,66.05,66.05,65.84,65.88,63361.0,37.5779,37.5779,37.4584,37.4812,63361.0
2018-02-08 12:55:00,65.89,66.03,65.77,66.01,59073.0,37.4868,37.5665,37.4186,37.5551,59073.0
2018-02-08 13:00:00,66.0,66.05,65.84,65.93,47660.0,37.5494,37.5779,37.4584,37.5096,47660.0
2018-02-08 13:05:00,65.92,66.01,65.75,65.97,44236.0,37.5039,37.5551,37.4072,37.5324,44236.0
2018-02-08 13:10:00,65.98,66.07,65.87,65.93,56940.0,37.5381,37.5893,37.4755,37.5096,56940.0
2018-02-08 13:15:00,65.93,66.15,65.9,66.09,63658.0,37.5096,37.6348,37.4925,37.6006,63658.0
2018-02-08 13:20:00,66.09,66.22,66.0,66.1,37869.0,37.6006,37.6746,37.5494,37.6063,37869.0
2018-02-08 13:25:00,66.11,66.11,65.85,65.86,64472.0,37.612,37.612,37.4641,37.4698,64472.0
2018-02-08 13:30:00,65.81,65.93,65.77,65.86,57158.0,37.4413,37.5096,37.4186,37.4698,57158.0
2018-02-08 13:35:00,65.89,66.06,65.89,66.05,43334.0,37.4868,37.5836,37.4868,37.5779,43334.0
2018-02-08 13:40:00,66.07,66.11,65.93,66.09,41220.0,37.5893,37.612,37.5096,37.6006,41220.0
2018-02-08 13:45:00,66.1,66.21,66.0,66.0,280329.0,37.6063,37.6689,37.5494,37.5494,280329.0
2018-02-08 13:50:00,66.01,66.17,65.95,66.07,58525.0,37.5551,37.6461,37.521,37.5893,58525.0
2018-02-08 13:55:00,66.08,66.13,65.92,66.07,53267.0,37.5949,37.6234,37.5039,37.5893,53267.0
2018-02-08 14:00:00,66.06,66.08,65.8,65.82,118279.0,37.5836,37.5949,37.4356,37.447,118279.0
2018-02-08 14:05:00,65.82,65.96,65.81,65.93,58881.0,37.447,37.5267,37.4413,37.5096,58881.0
2018-02-08 14:10:00,65.92,66.08,65.91,65.94,112421.0,37.5039,37.5949,37.4982,37.5153,112421.0
2018-02-08 14:15:00,65.92,66.02,65.8,65.91,192476.0,37.5039,37.5608,37.4356,37.4982,192476.0
2018-02-08 14:20:00,65.92,65.96,65.75,65.82,86836.0,37.5039,37.5267,37.4072,37.447,86836.0
2018-02-08 14:25:00,65.84,65.85,65.56,65.69,91170.0,37.4584,37.4641,37.2991,37.3731,91170.0
2018-02-08 14:30:00,65.67,65.67,65.55,65.56,77014.0,37.3617,37.3617,37.2934,37.2991,77014.0
2018-02-08 14:35:00,65.55,65.66,65.41,65.66,145646.0,37.2934,37.356,37.2138,37.356,145646.0
2018-02-08 14:40:00,65.65,65.65,65.51,65.54,105385.0,37.3503,37.3503,37.2707,37.2877,105385.0
2018-02-08 14:45:00,65.53,65.75,65.51,65.69,62755.0,37.282,37.4072,37.2707,37.3731,62755.0
2018-02-08 14:50:00,65.69,65.72,65.47,65.49,63190.0,37.3731,37.3901,37.2479,37.2593,63190.0
2018-02-08 14:55:00,65.48,65.57,65.43,65.46,145908.0,37.2536,37.3048,37.2251,37.2422,145908.0
2018-02-08 15:00:00,65.47,65.53,65.34,65.53,171957.0,37.2479,37.282,37.1739,37.282,171957.0
2018-02-08 15:05:00,65.54,65.58,65.25,65.26,122659.0,37.2877,37.3105,37.1227,37.1284,122659.0
2018-02-08 15:10:00,65.25,65.34,65.19,65.27,76694.0,37.1227,37.1739,37.0886,37.1341,76694.0
2018-02-08 15:15:00,65.28,65.41,65.2,65.23,62602.0,37.1398,37.2138,37.0943,37.1114,62602.0
2018-02-08 15:20:00,65.24,65.38,65.15,65.29,92041.0,37.117,37.1967,37.0658,37.1455,92041.0
2018-02-08 15:25:00,65.28,65.42,65.19,65.23,117632.0,37.1398,37.2195,37.0886,37.1114,117632.0
2018-02-08 15:30:00,65.22,65.25,65.08,65.12,192614.0,37.1057,37.1227,37.026,37.0488,192614.0
2018-02-08 15:35:00,65.13,65.18,64.9,64.91,254371.0,37.0545,37.0829,36.9236,36.9293,254371.0
2018-02-08 15:40:00,64.91,64.95,64.69,64.76,326556.0,36.9293,36.9521,36.8041,36.844,326556.0
2018-02-08 15:45:00,64.74,64.75,64.34,64.35,395479.0,36.8326,36.8383,36.605,36.6107,395479.0
2018-02-08 15:50:00,64.35,64.41,64.18,64.31,547565.0,36.6107,36.6448,36.514,36.5879,547565.0
2018-02-08 15:55:00,64.31,64.42,64.0,64.03,961805.0,36.5879,36.6505,36.4116,36.4286,961805.0
2018-02-09 09:30:00,64.53,64.68,64.05,64.22,298808.0,36.7131,36.7984,36.44,36.5367,298808.0
2018-02-09 09:35:00,64.18,64.25,64.02,64.05,138363.0,36.514,36.5538,36.4229,36.44,138363.0
2018-02-09 09:40:00,64.05,64.46,63.99,64.3,210927.0,36.44,36.6733,36.4059,36.5822,210927.0
2018-02-09 09:45:00,64.3,64.38,64.07,64.13,285949.0,36.5822,36.6278,36.4514,36.4855,285949.0
2018-02-09 09:50:00,64.16,64.17,63.99,64.13,190022.0,36.5026,36.5083,36.4059,36.4855,190022.0
2018-02-09 09:55:00,64.15,64.33,64.08,64.14,145795.0,36.4969,36.5993,36.4571,36.4912,145795.0
2018-02-09 10:00:00,64.14,64.21,64.02,64.03,116725.0,36.4912,36.531,36.4229,36.4286,116725.0
2018-02-09 10:05:00,64.03,64.17,63.91,64.14,152961.0,36.4286,36.5083,36.3604,36.4912,152961.0
2018-02-09 10:10:00,64.14,64.15,63.98,64.09,152249.0,36.4912,36.4969,36.4002,36.4628,152249.0
2018-02-09 10:15:00,64.07,64.14,63.99,64.08,139757.0,36.4514,36.4912,36.4059,36.4571,139757.0
2018-02-09 10:20:00,64.1,64.12,63.95,63.96,84489.0,36.4685,36.4798,36.3831,36.3888,84489.0
2018-02-09 10:25:00,63.97,64.19,63.95,64.01,100460.0,36.3945,36.5197,36.3831,36.4173,100460.0
2018-02-09 10:30:00,64.01,64.07,63.95,63.99,94219.0,36.4173,36.4514,36.3831,36.4059,94219.0
2018-02-09 10:35:00,64.0,64.06,63.92,64.0,115682.0,36.4116,36.4457,36.3661,36.4116,115682.0
2018-02-09 10:40:00,63.99,64.0,63.82,63.84,83789.0,36.4059,36.4116,36.3092,36.3205,83789.0
2018-02-09 10:45:00,63.85,63.86,63.58,63.66,140937.0,36.3262,36.3319,36.1726,36.2181,140937.0
2018-02-09 10:50:00,63.66,64.02,63.61,63.95,115315.0,36.2181,36.4229,36.1897,36.3831,115315.0
2018-02-09 10:55:00,63.94,64.2,63.94,64.01,224492.0,36.3774,36.5254,36.3774,36.4173,224492.0
2018-02-09 11:00:00,64.02,64.17,63.95,64.08,69392.0,36.4229,36.5083,36.3831,36.4571,69392.0
2018-02-09 11:05:00,64.09,64.12,63.86,63.92,58258.0,36.4628,36.4798,36.3319,36.3661,58258.0
2018-02-09 11:10:00,63.9,63.99,63.85,63.92,71387.0,36.3547,36.4059,36.3262,36.3661,71387.0
2018-02-09 11:15:00,63.92,63.94,63.71,63.88,111792.0,36.3661,36.3774,36.2466,36.3433,111792.0
2018-02-09 11:20:00,63.86,63.97,63.78,63.81,72521.0,36.3319,36.3945,36.2864,36.3035,72521.0
2018-02-09 11:25:00,63.79,63.94,63.76,63.88,60403.0,36.2921,36.3774,36.275,36.3433,60403.0
2018-02-09 11:30:00,63.86,63.96,63.83,63.87,60463.0,36.3319,36.3888,36.3149,36.3376,60463.0
2018-02-09 11:35:00,63.88,63.99,63.85,63.92,51915.0,36.3433,36.4059,36.3262,36.3661,51915.0
2018-02-09 11:40:00,63.93,63.99,63.86,63.94,46950.0,36.3717,36.4059,36.3319,36.3774,46950.0
2018-02-09 11:45:00,63.95,63.99,63.9,63.93,82274.0,36.3831,36.4059,36.3547,36.3717,82274.0
2018-02-09 11:50:00,63.93,64.01,63.83,63.91,63342.0,36.3717,36.4173,36.3149,36.3604,63342.0
2018-02-09 11:55:00,63.9,63.92,63.7,63.73,60855.0,36.3547,36.3661,36.2409,36.258,60855.0
2018-02-09 12:00:00,63.71,63.76,63.63,63.64,67423.0,36.2466,36.275,36.2011,36.2068,67423.0
2018-02-09 12:05:00,63.65,63.69,63.43,63.47,107921.0,36.2124,36.2352,36.0873,36.11,107921.0
2018-02-09 12:10:00,63.48,63.65,63.29,63.34,103510.0,36.1157,36.2124,36.0076,36.0361,103510.0
2018-02-09 12:15:00,63.34,63.61,63.34,63.46,89907.0,36.0361,36.1897,36.0361,36.1043,89907.0
2018-02-09 12:20:00,63.46,63.72,63.4,63.55,89731.0,36.1043,36.2523,36.0702,36.1555,89731.0
2018-02-09 12:25:00,63.53,63.55,63.36,63.37,52935.0,36.1442,36.1555,36.0475,36.0531,52935.0
2018-02-09 12:30:00,63.39,63.6,63.38,63.46,54898.0,36.0645,36.184,36.0588,36.1043,54898.0
2018-02-09 12:35:00,63.48,63.54,63.33,63.46,71485.0,36.1157,36.1499,36.0304,36.1043,71485.0
2018-02-09 12:40:00,63.42,63.5,63.39,63.44,84710.0,36.0816,36.1271,36.0645,36.093,84710.0
2018-02-09 12:45:00,63.42,63.54,63.4,63.45,53202.0,36.0816,36.1499,36.0702,36.0987,53202.0
2018-02-09 12:50:00,63.44,63.59,63.43,63.52,72484.0,36.093,36.1783,36.0873,36.1385,72484.0
2018-02-09 12:55:00,63.52,63.8,63.5,63.75,69466.0,36.1385,36.2978,36.1271,36.2693,69466.0
2018-02-09 13:00:00,63.73,63.75,63.5,63.58,63873.0,36.258,36.2693,36.1271,36.1726,63873.0
2018-02-09 13:05:00,63.58,63.6,63.49,63.53,55248.0,36.1726,36.184,36.1214,36.1442,55248.0
2018-02-09 13:10:00,63.5,63.51,63.24,63.34,72528.0,36.1271,36.1328,35.9792,36.0361,72528.0
2018-02-09 13:15:00,63.34,63.47,63.31,63.38,90071.0,36.0361,36.11,36.019,36.0588,90071.0
2018-02-09 13:20:00,63.4,63.4,63.06,63.14,128872.0,36.0702,36.0702,35.8768,35.9223,128872.0
2018-02-09 13:25:00,63.13,63.27,63.08,63.19,90506.0,35.9166,35.9962,35.8882,35.9507,90506.0
2018-02-09 13:30:00,63.17,63.28,63.1,63.13,57286.0,35.9394,36.0019,35.8995,35.9166,57286.0
2018-02-09 13:35:00,63.13,63.17,62.83,63.03,198911.0,35.9166,35.9394,35.7459,35.8597,198911.0
2018-02-09 13:40:00,63.04,63.24,63.04,63.18,66845.0,35.8654,35.9792,35.8654,35.945,66845.0
2018-02-09 13:45:00,63.19,63.36,63.16,63.29,125691.0,35.9507,36.0475,35.9337,36.0076,125691.0
2018-02-09 13:50:00,63.3,63.53,63.25,63.49,108116.0,36.0133,36.1442,35.9849,36.1214,108116.0
2018-02-09 13:55:00,63.51,63.68,63.29,63.3,81904.0,36.1328,36.2295,36.0076,36.0133,81904.0
2018-02-09 14:00:00,63.29,63.8,63.29,63.52,121420.0,36.0076,36.2978,36.0076,36.1385,121420.0
2018-02-09 14:05:00,63.52,63.59,63.37,63.46,95721.0,36.1385,36.1783,36.0531,36.1043,95721.0
2018-02-09 14:10:00,63.47,63.69,63.21,63.42,141281.0,36.11,36.2352,35.9621,36.0816,141281.0
2018-02-09 14:15:00,63.41,63.71,63.33,63.62,91257.0,36.0759,36.2466,36.0304,36.1954,91257.0
2018-02-09 14:20:00,63.65,63.73,63.51,63.72,66060.0,36.2124,36.258,36.1328,36.2523,66060.0
2018-02-09 14:25:00,63.73,63.81,63.53,63.57,104155.0,36.258,36.3035,36.1442,36.1669,104155.0
2018-02-09 14:30:00,63.57,63.67,63.47,63.51,78322.0,36.1669,36.2238,36.11,36.1328,78322.0
2018-02-09 14:35:00,63.52,63.61,63.41,63.57,77428.0,36.1385,36.1897,36.0759,36.1669,77428.0
2018-02-09 14:40:00,63.59,63.63,63.47,63.55,75714.0,36.1783,36.2011,36.11,36.1555,75714.0
2018-02-09 14:45:00,63.54,63.63,63.41,63.48,68870.0,36.1499,36.2011,36.0759,36.1157,68870.0
2018-02-09 14:50:00,63.5,63.57,63.42,63.47,58400.0,36.1271,36.1669,36.0816,36.11,58400.0
2018-02-09 14:55:00,63.46,63.46,63.32,63.37,65788.0,36.1043,36.1043,36.0247,36.0531,65788.0
2018-02-09 15:00:00,63.37,63.37,63.16,63.23,78192.0,36.0531,36.0531,35.9337,35.9735,78192.0
2018-02-09 15:05:00,63.23,63.25,62.93,63.1,156996.0,35.9735,35.9849,35.8028,35.8995,156996.0
2018-02-09 15:10:00,63.08,63.3,62.99,63.29,95005.0,35.8882,36.0133,35.8369,36.0076,95005.0
2018-02-09 15:15:00,63.31,63.41,63.2,63.35,72211.0,36.019,36.0759,35.9564,36.0418,72211.0
2018-02-09 15:20:00,63.35,63.54,63.35,63.39,82926.0,36.0418,36.1499,36.0418,36.0645,82926.0
2018-02-09 15:25:00,63.37,63.68,63.34,63.51,97458.0,36.0531,36.2295,36.0361,36.1328,97458.0
2018-02-09 15:30:00,63.53,63.79,63.51,63.69,106945.0,36.1442,36.2921,36.1328,36.2352,106945.0
2018-02-09 15:35:00,63.69,63.84,63.56,63.72,139722.0,36.2352,36.3205,36.1612,36.2523,139722.0
2018-02-09 15:40:00,63.76,64.0,63.72,63.95,172180.0,36.275,36.4116,36.2523,36.3831,172180.0
2018-02-09 15:45:00,63.96,64.41,63.96,64.36,200513.0,36.3888,36.6448,36.3888,36.6164,200513.0
2018-02-09 15:50:00,64.35,64.63,64.31,64.36,205435.0,36.6107,36.77,36.5879,36.6164,205435.0
2018-02-09 15:55:00,64.34,64.39,63.93,64.07,551651.0,36.605,36.6335,36.3717,36.4514,551651.0
2018-02-12 09:30:00,64.47,64.69,64.34,64.67,174379.0,36.679,36.8041,36.605,36.7928,174379.0
2018-02-12 09:35:00,64.67,65.06,64.51,65.04,161306.0,36.7928,37.0146,36.7017,37.0033,161306.0
2018-02-12 09:40:00,65.03,65.19,65.01,65.06,113213.0,36.9976,37.0886,36.9862,37.0146,113213.0
2018-02-12 09:45:00,65.06,65.18,65.02,65.15,85811.0,37.0146,37.0829,36.9919,37.0658,85811.0
2018-02-12 09:50:00,65.17,65.35,65.12,65.29,95939.0,37.0772,37.1796,37.0488,37.1455,95939.0
2018-02-12 09:55:00,65.29,65.39,65.13,65.15,56104.0,37.1455,37.2024,37.0545,37.0658,56104.0
2018-02-12 10:00:00,65.16,65.3,65.16,65.27,76741.0,37.0715,37.1512,37.0715,37.1341,76741.0
2018-02-12 10:05:00,65.26,65.3,65.01,65.03,62235.0,37.1284,37.1512,36.9862,36.9976,62235.0
2018-02-12 10:10:00,65.04,65.05,64.87,64.96,65392.0,37.0033,37.0089,36.9065,36.9577,65392.0
2018-02-12 10:15:00,64.96,65.01,64.83,64.89,63138.0,36.9577,36.9862,36.8838,36.9179,63138.0
2018-02-12 10:20:00,64.88,64.89,64.72,64.76,96915.0,36.9122,36.9179,36.8212,36.844,96915.0
2018-02-12 10:25:00,64.75,64.84,64.72,64.82,59986.0,36.8383,36.8895,36.8212,36.8781,59986.0
2018-02-12 10:30:00,64.82,64.93,64.73,64.9,67294.0,36.8781,36.9407,36.8269,36.9236,67294.0
2018-02-12 10:35:00,64.89,65.01,64.87,64.89,50998.0,36.9179,36.9862,36.9065,36.9179,50998.0
2018-02-12 10:40:00,64.91,64.93,64.74,64.82,47767.0,36.9293,36.9407,36.8326,36.8781,47767.0
2018-02-12 10:45:00,64.81,65.09,64.81,65.08,58574.0,36.8724,37.0317,36.8724,37.026,58574.0
2018-02-12 10:50:00,65.08,65.1,64.98,65.03,52309.0,37.026,37.0374,36.9691,36.9976,52309.0
2018-02-12 10:55:00,65.03,65.06,64.88,64.91,35765.0,36.9976,37.0146,36.9122,36.9293,35765.0
2018-02-12 11:00:00,64.92,65.04,64.81,65.03,42760.0,36.935,37.0033,36.8724,36.9976,42760.0
2018-02-12 11:05:00,65.04,65.09,64.99,65.05,45212.0,37.0033,37.0317,36.9748,37.0089,45212.0
2018-02-12 11:10:00,65.06,65.23,65.02,65.19,67103.0,37.0146,37.1114,36.9919,37.0886,67103.0
2018-02-12 11:15:00,65.2,65.22,65.06,65.12,34944.0,37.0943,37.1057,37.0146,37.0488,34944.0
2018-02-12 11:20:00,65.12,65.12,65.01,65.09,42197.0,37.0488,37.0488,36.9862,37.0317,42197.0
2018-02-12 11:25:00,65.09,65.1,65.02,65.05,38179.0,37.0317,37.0374,36.9919,37.0089,38179.0
2018-02-12 11:30:00,65.06,65.08,64.93,65.0,52570.0,37.0146,37.026,36.9407,36.9805,52570.0
2018-02-12 11:35:00,64.98,65.06,64.96,65.06,23793.0,36.9691,37.0146,36.9577,37.0146,23793.0
2018-02-12 11:40:00,65.06,65.09,65.0,65.01,38948.0,37.0146,37.0317,36.9805,36.9862,38948.0
2018-02-12 11:45:00,65.02,65.09,65.0,65.08,55292.0,36.9919,37.0317,36.9805,37.026,55292.0
2018-02-12 11:50:00,65.09,65.17,65.08,65.17,44891.0,37.0317,37.0772,37.026,37.0772,44891.0
2018-02-12 11:55:00,65.17,65.25,65.14,65.25,46557.0,37.0772,37.1227,37.0601,37.1227,46557.0
2018-02-12 12:00:00,65.24,65.25,65.1,65.18,73151.0,37.117,37.1227,37.0374,37.0829,73151.0
2018-02-12 12:05:00,65.19,65.3,65.14,65.3,37772.0,37.0886,37.1512,37.0601,37.1512,37772.0
2018-02-12 12:10:00,65.3,65.38,65.25,65.36,39912.0,37.1512,37.1967,37.1227,37.1853,39912.0
2018-02-12 12:15:00,65.37,65.44,65.32,65.35,101244.0,37.191,37.2308,37.1626,37.1796,101244.0
2018-02-12 12:20:00,65.36,65.36,65.31,65.34,25051.0,37.1853,37.1853,37.1569,37.1739,25051.0
2018-02-12 12:25:00,65.35,65.35,65.29,65.33,27503.0,37.1796,37.1796,37.1455,37.1682,27503.0
2018-02-12 12:30:00,65.34,65.38,65.29,65.38,26189.0,37.1739,37.1967,37.1455,37.1967,26189.0
2018-02-12 12:35:00,65.36,65.39,65.32,65.38,23008.0,37.1853,37.2024,37.1626,37.1967,23008.0
2018-02-12 12:40:00,65.39,65.39,65.28,65.33,27577.0,37.2024,37.2024,37.1398,37.1682,27577.0
2018-02-12 12:45:00,65.33,65.39,65.19,65.19,61177.0,37.1682,37.2024,37.0886,37.0886,61177.0
2018-02-12 12:50:00,65.19,65.31,65.19,65.29,27311.0,37.0886,37.1569,37.0886,37.1455,27311.0
2018-02-12 12:55:00,65.3,65.35,65.28,65.34,26143.0,37.1512,37.1796,37.1398,37.1739,26143.0
2018-02-12 13:00:00,65.35,65.46,65.35,65.45,30590.0,37.1796,37.2422,37.1796,37.2365,30590.0
2018-02-12 13:05:00,65.45,65.46,65.33,65.35,30280.0,37.2365,37.2422,37.1682,37.1796,30280.0
2018-02-12 13:10:00,65.36,65.42,65.33,65.4,37084.0,37.1853,37.2195,37.1682,37.2081,37084.0
2018-02-12 13:15:00,65.41,65.42,65.37,65.4,21529.0,37.2138,37.2195,37.191,37.2081,21529.0
2018-02-12 13:20:00,65.39,65.41,65.33,65.39,25724.0,37.2024,37.2138,37.1682,37.2024,25724.0
2018-02-12 13:25:00,65.38,65.38,65.33,65.35,26486.0,37.1967,37.1967,37.1682,37.1796,26486.0
2018-02-12 13:30:00,65.36,65.36,65.28,65.31,32457.0,37.1853,37.1853,37.1398,37.1569,32457.0
2018-02-12 13:35:00,65.31,65.31,65.24,65.27,24020.0,37.1569,37.1569,37.117,37.1341,24020.0
2018-02-12 13:40:00,65.27,65.35,65.26,65.34,51036.0,37.1341,37.1796,37.1284,37.1739,51036.0
2018-02-12 13:45:00,65.35,65.35,65.27,65.27,34980.0,37.1796,37.1796,37.1341,37.1341,34980.0
2018-02-12 13:50:00,65.28,65.47,65.28,65.47,36791.0,37.1398,37.2479,37.1398,37.2479,36791.0
2018-02-12 13:55:00,65.47,65.59,65.45,65.51,33772.0,37.2479,37.3162,37.2365,37.2707,33772.0
2018-02-12 14:00:00,65.51,65.53,65.46,65.5,41857.0,37.2707,37.282,37.2422,37.265,41857.0
2018-02-12 14:05:00,65.49,65.56,65.46,65.51,47814.0,37.2593,37.2991,37.2422,37.2707,47814.0
2018-02-12 14:10:00,65.51,65.52,65.42,65.46,39708.0,37.2707,37.2763,37.2195,37.2422,39708.0
2018-02-12 14:15:00,65.45,65.48,65.41,65.42,28911.0,37.2365,37.2536,37.2138,37.2195,28911.0
2018-02-12 14:20:00,65.43,65.48,65.41,65.44,48733.0,37.2251,37.2536,37.2138,37.2308,48733.0
2018-02-12 14:25:00,65.44,65.52,65.4,65.5,47197.0,37.2308,37.2763,37.2081,37.265,47197.0
2018-02-12 14:30:00,65.51,65.64,65.51,65.58,41736.0,37.2707,37.3446,37.2707,37.3105,41736.0
2018-02-12 14:35:00,65.58,65.66,65.54,65.56,45110.0,37.3105,37.356,37.2877,37.2991,45110.0
2018-02-12 14:40:00,65.56,65.61,65.51,65.51,28940.0,37.2991,37.3275,37.2707,37.2707,28940.0
2018-02-12 14:45:00,65.5,65.54,65.46,65.47,43288.0,37.265,37.2877,37.2422,37.2479,43288.0
2018-02-12 14:50:00,65.47,65.5,65.42,65.5,35379.0,37.2479,37.265,37.2195,37.265,35379.0
2018-02-12 14:55:00,65.49,65.53,65.46,65.49,36668.0,37.2593,37.282,37.2422,37.2593,36668.0
2018-02-12 15:00:00,65.5,65.54,65.46,65.49,47912.0,37.265,37.2877,37.2422,37.2593,47912.0
2018-02-12 15:05:00,65.48,65.6,65.48,65.58,46594.0,37.2536,37.3219,37.2536,37.3105,46594.0
2018-02-12 15:10:00,65.58,65.77,65.56,65.77,77935.0,37.3105,37.4186,37.2991,37.4186,77935.0
2018-02-12 15:15:00,65.75,65.79,65.7,65.74,49871.0,37.4072,37.43,37.3788,37.4015,49871.0
2018-02-12 15:20:00,65.75,65.8,65.71,65.71,58988.0,37.4072,37.4356,37.3844,37.3844,58988.0
2018-02-12 15:25:00,65.72,65.73,65.64,65.67,69493.0,37.3901,37.3958,37.3446,37.3617,69493.0
2018-02-12 15:30:00,65.67,65.72,65.51,65.56,101626.0,37.3617,37.3901,37.2707,37.2991,101626.0
2018-02-12 15:35:00,65.56,65.58,65.35,65.46,104735.0,37.2991,37.3105,37.1796,37.2422,104735.0
2018-02-12 15:40:00,65.47,65.54,65.43,65.53,84320.0,37.2479,37.2877,37.2251,37.282,84320.0
2018-02-12 15:45:00,65.53,65.53,65.14,65.34,195971.0,37.282,37.282,37.0601,37.1739,195971.0
2018-02-12 15:50:00,65.34,65.49,65.3,65.43,112856.0,37.1739,37.2593,37.1512,37.2251,112856.0
2018-02-12 15:55:00,65.43,65.44,65.2,65.33,332239.0,37.2251,37.2308,37.0943,37.1682,332239.0
2018-02-13 09:30:00,65.0,65.14,64.87,64.91,139612.0,36.9805,37.0601,36.9065,36.9293,139612.0
2018-02-13 09:35:00,64.9,65.14,64.83,65.06,57135.0,36.9236,37.0601,36.8838,37.0146,57135.0
2018-02-13 09:40:00,65.06,65.07,64.78,64.93,120778.0,37.0146,37.0203,36.8553,36.9407,120778.0
2018-02-13 09:45:00,64.93,64.96,64.73,64.94,79611.0,36.9407,36.9577,36.8269,36.9464,79611.0
2018-02-13 09:50:00,64.94,65.05,64.91,65.0,51715.0,36.9464,37.0089,36.9293,36.9805,51715.0
2018-02-13 09:55:00,64.99,65.06,64.92,65.06,49581.0,36.9748,37.0146,36.935,37.0146,49581.0
2018-02-13 10:00:00,65.04,65.1,64.92,65.03,77089.0,37.0033,37.0374,36.935,36.9976,77089.0
2018-02-13 10:05:00,65.03,65.03,64.79,64.85,49487.0,36.9976,36.9976,36.861,36.8952,49487.0
2018-02-13 10:10:00,64.85,65.04,64.85,64.97,57156.0,36.8952,37.0033,36.8952,36.9634,57156.0
2018-02-13 10:15:00,64.98,65.01,64.92,64.95,43139.0,36.9691,36.9862,36.935,36.9521,43139.0
2018-02-13 10:20:00,64.95,65.06,64.95,65.02,30471.0,36.9521,37.0146,36.9521,36.9919,30471.0
2018-02-13 10:25:00,65.02,65.11,64.94,64.96,45569.0,36.9919,37.0431,36.9464,36.9577,45569.0
2018-02-13 10:30:00,64.94,65.04,64.9,64.99,68679.0,36.9464,37.0033,36.9236,36.9748,68679.0
2018-02-13 10:35:00,64.98,65.06,64.96,65.06,41392.0,36.9691,37.0146,36.9577,37.0146,41392.0
2018-02-13 10:40:00,65.06,65.14,65.05,65.05,37624.0,37.0146,37.0601,37.0089,37.0089,37624.0
2018-02-13 10:45:00,65.06,65.19,65.06,65.15,45345.0,37.0146,37.0886,37.0146,37.0658,45345.0
2018-02-13 10:50:00,65.17,65.17,65.04,65.06,25749.0,37.0772,37.0772,37.0033,37.0146,25749.0
2018-02-13 10:55:00,65.07,65.14,65.04,65.11,26033.0,37.0203,37.0601,37.0033,37.0431,26033.0
2018-02-13 11:00:00,65.11,65.14,65.08,65.12,20203.0,37.0431,37.0601,37.026,37.0488,20203.0
2018-02-13 11:05:00,65.1,65.11,65.06,65.06,22976.0,37.0374,37.0431,37.0146,37.0146,22976.0
2018-02-13 11:10:00,65.07,65.17,65.03,65.17,42309.0,37.0203,37.0772,36.9976,37.0772,42309.0
2018-02-13 11:15:00,65.17,65.26,65.15,65.26,25883.0,37.0772,37.1284,37.0658,37.1284,25883.0
2018-02-13 11:20:00,65.26,65.27,65.14,65.24,23627.0,37.1284,37.1341,37.0601,37.117,23627.0
2018-02-13 11:25:00,65.25,65.25,65.04,65.04,27458.0,37.1227,37.1227,37.0033,37.0033,27458.0
2018-02-13 11:30:00,65.05,65.1,65.05,65.07,27384.0,37.0089,37.0374,37.0089,37.0203,27384.0
2018-02-13 11:35:00,65.07,65.13,65.04,65.13,27082.0,37.0203,37.0545,37.0033,37.0545,27082.0
2018-02-13 11:40:00,65.12,65.12,65.03,65.05,33916.0,37.0488,37.0488,36.9976,37.0089,33916.0
2018-02-13 11:45:00,65.06,65.14,65.05,65.13,25723.0,37.0146,37.0601,37.0089,37.0545,25723.0
2018-02-13 11:50:00,65.14,65.23,65.13,65.19,21929.0,37.0601,37.1114,37.0545,37.0886,21929.0
2018-02-13 11:55:00,65.18,65.23,65.13,65.15,20077.0,37.0829,37.1114,37.0545,37.0658,20077.0
2018-02-13 12:00:00,65.15,65.21,65.13,65.15,15142.0,37.0658,37.1,37.0545,37.0658,15142.0
2018-02-13 12:05:00,65.15,65.16,65.12,65.15,23301.0,37.0658,37.0715,37.0488,37.0658,23301.0
2018-02-13 12:10:00,65.15,65.22,65.14,65.22,19250.0,37.0658,37.1057,37.0601,37.1057,19250.0
2018-02-13 12:15:00,65.22,65.23,65.18,65.19,16829.0,37.1057,37.1114,37.0829,37.0886,16829.0
2018-02-13 12:20:00,65.19,65.21,65.13,65.14,18725.0,37.0886,37.1,37.0545,37.0601,18725.0
2018-02-13 12:25:00,65.14,65.18,65.12,65.15,18321.0,37.0601,37.0829,37.0488,37.0658,18321.0
2018-02-13 12:30:00,65.16,65.2,65.11,65.18,34061.0,37.0715,37.0943,37.0431,37.0829,34061.0
2018-02-13 12:35:00,65.19,65.25,65.19,65.23,32051.0,37.0886,37.1227,37.0886,37.1114,32051.0
2018-02-13 12:40:00,65.24,65.33,65.23,65.33,30327.0,37.117,37.1682,37.1114,37.1682,30327.0
2018-02-13 12:45:00,65.33,65.38,65.28,65.38,27480.0,37.1682,37.1967,37.1398,37.1967,27480.0
2018-02-13 12:50:00,65.38,65.4,65.34,65.35,27098.0,37.1967,37.2081,37.1739,37.1796,27098.0
2018-02-13 12:55:00,65.36,65.37,65.2,65.2,31453.0,37.1853,37.191,37.0943,37.0943,31453.0
2018-02-13 13:00:00,65.21,65.26,65.18,65.2,32079.0,37.1,37.1284,37.0829,37.0943,32079.0
2018-02-13 13:05:00,65.2,65.27,65.18,65.26,38168.0,37.0943,37.1341,37.0829,37.1284,38168.0
2018-02-13 13:10:00,65.24,65.29,65.22,65.27,35655.0,37.117,37.1455,37.1057,37.1341,35655.0
2018-02-13 13:15:00,65.27,65.43,65.26,65.42,37148.0,37.1341,37.2251,37.1284,37.2195,37148.0
2018-02-13 13:20:00,65.43,65.53,65.43,65.51,33473.0,37.2251,37.282,37.2251,37.2707,33473.0
2018-02-13 13:25:00,65.5,65.51,65.39,65.44,27904.0,37.265,37.2707,37.2024,37.2308,27904.0
2018-02-13 13:30:00,65.44,65.49,65.37,65.47,50276.0,37.2308,37.2593,37.191,37.2479,50276.0
2018-02-13 13:35:00,65.49,65.55,65.46,65.54,23803.0,37.2593,37.2934,37.2422,37.2877,23803.0
2018-02-13 13:40:00,65.53,65.54,65.46,65.47,26855.0,37.282,37.2877,37.2422,37.2479,26855.0
2018-02-13 13:45:00,65.46,65.47,65.42,65.46,48027.0,37.2422,37.2479,37.2195,37.2422,48027.0
2018-02-13 13:50:00,65.46,65.48,65.42,65.43,27657.0,37.2422,37.2536,37.2195,37.2251,27657.0
2018-02-13 13:55:00,65.42,65.47,65.4,65.47,27867.0,37.2195,37.2479,37.2081,37.2479,27867.0
2018-02-13 14:00:00,65.47,65.55,65.46,65.52,33677.0,37.2479,37.2934,37.2422,37.2763,33677.0
2018-02-13 14:05:00,65.5,65.52,65.46,65.51,31392.0,37.265,37.2763,37.2422,37.2707,31392.0
2018-02-13 14:10:00,65.51,65.58,65.49,65.55,30400.0,37.2707,37.3105,37.2593,37.2934,30400.0
2018-02-13 14:15:00,65.54,65.56,65.5,65.51,16419.0,37.2877,37.2991,37.265,37.2707,16419.0
2018-02-13 14:20:00,65.52,65.58,65.51,65.57,51549.0,37.2763,37.3105,37.2707,37.3048,51549.0
2018-02-13 14:25:00,65.58,65.59,65.54,65.54,33817.0,37.3105,37.3162,37.2877,37.2877,33817.0
2018-02-13 14:30:00,65.53,65.58,65.49,65.58,41188.0,37.282,37.3105,37.2593,37.3105,41188.0
2018-02-13 14:35:00,65.58,65.65,65.57,65.65,40491.0,37.3105,37.3503,37.3048,37.3503,40491.0
2018-02-13 14:40:00,65.65,65.69,65.63,65.65,50654.0,37.3503,37.3731,37.3389,37.3503,50654.0
2018-02-13 14:45:00,65.65,65.65,65.56,65.62,38283.0,37.3503,37.3503,37.2991,37.3332,38283.0
2018-02-13 14:50:00,65.63,65.68,65.6,65.65,28992.0,37.3389,37.3674,37.3219,37.3503,28992.0
2018-02-13 14:55:00,65.65,65.73,65.64,65.69,64639.0,37.3503,37.3958,37.3446,37.3731,64639.0
2018-02-13 15:00:00,65.69,65.7,65.55,65.56,75901.0,37.3731,37.3788,37.2934,37.2991,75901.0
2018-02-13 15:05:00,65.56,65.62,65.55,65.58,26829.0,37.2991,37.3332,37.2934,37.3105,26829.0
2018-02-13 15:10:00,65.58,65.63,65.53,65.61,102531.0,37.3105,37.3389,37.282,37.3275,102531.0
2018-02-13 15:15:00,65.61,65.67,65.58,65.67,40666.0,37.3275,37.3617,37.3105,37.3617,40666.0
2018-02-13 15:20:00,65.66,65.67,65.62,65.66,92344.0,37.356,37.3617,37.3332,37.356,92344.0
2018-02-13 15:25:00,65.65,65.68,65.65,65.66,64426.0,37.3503,37.3674,37.3503,37.356,64426.0
2018-02-13 15:30:00,65.66,65.69,65.62,65.68,94845.0,37.356,37.3731,37.3332,37.3674,94845.0
2018-02-13 15:35:00,65.68,65.76,65.68,65.73,72143.0,37.3674,37.4129,37.3674,37.3958,72143.0
2018-02-13 15:40:00,65.73,65.75,65.65,65.71,145172.0,37.3958,37.4072,37.3503,37.3844,145172.0
2018-02-13 15:45:00,65.71,65.8,65.66,65.78,129431.0,37.3844,37.4356,37.356,37.4243,129431.0
2018-02-13 15:50:00,65.78,65.82,65.75,65.79,116985.0,37.4243,37.447,37.4072,37.43,116985.0
2018-02-13 15:55:00,65.78,65.79,65.57,65.63,197449.0,37.4243,37.43,37.3048,37.3389,197449.0
2018-02-14 09:30:00,65.38,65.52,65.11,65.11,162023.0,37.1967,37.2763,37.0431,37.0431,162023.0
2018-02-14 09:35:00,65.1,65.24,65.0,65.1,62521.0,37.0374,37.117,36.9805,37.0374,62521.0
2018-02-14 09:40:00,65.11,65.19,65.07,65.13,131026.0,37.0431,37.0886,37.0203,37.0545,131026.0
2018-02-14 09:45:00,65.14,65.17,64.92,65.11,88506.0,37.0601,37.0772,36.935,37.0431,88506.0
2018-02-14 09:50:00,65.12,65.36,65.11,65.31,56333.0,37.0488,37.1853,37.0431,37.1569,56333.0
2018-02-14 09:55:00,65.32,65.38,65.14,65.24,82855.0,37.1626,37.1967,37.0601,37.117,82855.0
2018-02-14 10:00:00,65.24,65.34,65.21,65.28,117981.0,37.117,37.1739,37.1,37.1398,117981.0
2018-02-14 10:05:00,65.28,65.53,65.27,65.53,90105.0,37.1398,37.282,37.1341,37.282,90105.0
2018-02-14 10:10:00,65.52,65.68,65.52,65.59,61099.0,37.2763,37.3674,37.2763,37.3162,61099.0
2018-02-14 10:15:00,65.58,65.72,65.55,65.72,87849.0,37.3105,37.3901,37.2934,37.3901,87849.0
2018-02-14 10:20:00,65.72,65.86,65.66,65.67,102379.0,37.3901,37.4698,37.356,37.3617,102379.0
2018-02-14 10:25:00,65.67,65.7,65.5,65.51,63328.0,37.3617,37.3788,37.265,37.2707,63328.0
2018-02-14 10:30:00,65.52,65.61,65.44,65.44,107536.0,37.2763,37.3275,37.2308,37.2308,107536.0
2018-02-14 10:35:00,65.44,65.46,65.26,65.39,167132.0,37.2308,37.2422,37.1284,37.2024,167132.0
2018-02-14 10:40:00,65.39,65.39,65.25,65.25,65347.0,37.2024,37.2024,37.1227,37.1227,65347.0
2018-02-14 10:45:00,65.24,65.47,65.24,65.36,71354.0,37.117,37.2479,37.117,37.1853,71354.0
2018-02-14 10:50:00,65.35,65.53,65.33,65.48,60097.0,37.1796,37.282,37.1682,37.2536,60097.0
2018-02-14 10:55:00,65.47,65.52,65.33,65.35,89591.0,37.2479,37.2763,37.1682,37.1796,89591.0
2018-02-14 11:00:00,65.34,65.41,65.26,65.28,31545.0,37.1739,37.2138,37.1284,37.1398,31545.0
2018-02-14 11:05:00,65.28,65.39,65.22,65.31,29292.0,37.1398,37.2024,37.1057,37.1569,29292.0
2018-02-14 11:10:00,65.31,65.42,65.3,65.42,38015.0,37.1569,37.2195,37.1512,37.2195,38015.0
2018-02-14 11:15:00,65.4,65.43,65.32,65.39,30613.0,37.2081,37.2251,37.1626,37.2024,30613.0
2018-02-14 11:20:00,65.39,65.51,65.35,65.46,42315.0,37.2024,37.2707,37.1796,37.2422,42315.0
2018-02-14 11:25:00,65.46,65.48,65.4,65.41,27078.0,37.2422,37.2536,37.2081,37.2138,27078.0
2018-02-14 11:30:00,65.44,65.48,65.38,65.43,80863.0,37.2308,37.2536,37.1967,37.2251,80863.0
2018-02-14 11:35:00,65.42,65.47,65.32,65.45,31094.0,37.2195,37.2479,37.1626,37.2365,31094.0
2018-02-14 11:40:00,65.45,65.48,65.37,65.38,66391.0,37.2365,37.2536,37.191,37.1967,66391.0
2018-02-14 11:45:00,65.38,65.4,65.22,65.24,60043.0,37.1967,37.2081,37.1057,37.117,60043.0
2018-02-14 11:50:00,65.24,65.25,65.17,65.23,41429.0,37.117,37.1227,37.0772,37.1114,41429.0
2018-02-14 11:55:00,65.23,65.26,65.2,65.24,31478.0,37.1114,37.1284,37.0943,37.117,31478.0
2018-02-14 12:00:00,65.23,65.41,65.22,65.41,64856.0,37.1114,37.2138,37.1057,37.2138,64856.0
2018-02-14 12:05:00,65.41,65.41,65.31,65.33,27129.0,37.2138,37.2138,37.1569,37.1682,27129.0
2018-02-14 12:10:00,65.34,65.36,65.23,65.25,27976.0,37.1739,37.1853,37.1114,37.1227,27976.0
2018-02-14 12:15:00,65.26,65.33,65.25,65.33,46103.0,37.1284,37.1682,37.1227,37.1682,46103.0
2018-02-14 12:20:00,65.33,65.49,65.32,65.43,55766.0,37.1682,37.2593,37.1626,37.2251,55766.0
2018-02-14 12:25:00,65.44,65.51,65.43,65.44,33585.0,37.2308,37.2707,37.2251,37.2308,33585.0
2018-02-14 12:30:00,65.45,65.5,65.44,65.44,27631.0,37.2365,37.265,37.2308,37.2308,27631.0
2018-02-14 12:35:00,65.44,65.48,65.41,65.47,42292.0,37.2308,37.2536,37.2138,37.2479,42292.0
2018-02-14 12:40:00,65.48,65.48,65.38,65.39,38193.0,37.2536,37.2536,37.1967,37.2024,38193.0
2018-02-14 12:45:00,65.4,65.43,65.36,65.36,18722.0,37.2081,37.2251,37.1853,37.1853,18722.0
2018-02-14 12:50:00,65.36,65.45,65.34,65.44,18087.0,37.1853,37.2365,37.1739,37.2308,18087.0
2018-02-14 12:55:00,65.43,65.55,65.42,65.55,37629.0,37.2251,37.2934,37.2195,37.2934,37629.0
2018-02-14 13:00:00,65.55,65.65,65.5,65.65,29972.0,37.2934,37.3503,37.265,37.3503,29972.0
2018-02-14 13:05:00,65.64,65.7,65.62,65.66,30625.0,37.3446,37.3788,37.3332,37.356,30625.0
2018-02-14 13:10:00,65.66,65.75,65.65,65.71,28961.0,37.356,37.4072,37.3503,37.3844,28961.0
2018-02-14 13:15:00,65.72,65.8,65.68,65.74,31375.0,37.3901,37.4356,37.3674,37.4015,31375.0
2018-02-14 13:20:00,65.74,65.8,65.72,65.76,23589.0,37.4015,37.4356,37.3901,37.4129,23589.0
2018-02-14 13:25:00,65.74,65.76,65.73,65.76,77047.0,37.4015,37.4129,37.3958,37.4129,77047.0
2018-02-14 13:30:00,65.76,65.84,65.7,65.72,83539.0,37.4129,37.4584,37.3788,37.3901,83539.0
2018-02-14 13:35:00,65.71,65.71,65.57,65.68,39156.0,37.3844,37.3844,37.3048,37.3674,39156.0
2018-02-14 13:40:00,65.67,65.71,65.61,65.69,29683.0,37.3617,37.3844,37.3275,37.3731,29683.0
2018-02-14 13:45:00,65.69,65.69,65.5,65.56,26644.0,37.3731,37.3731,37.265,37.2991,26644.0
2018-02-14 13:50:00,65.56,65.57,65.46,65.47,25768.0,37.2991,37.3048,37.2422,37.2479,25768.0
2018-02-14 13:55:00,65.46,65.53,65.45,65.51,25811.0,37.2422,37.282,37.2365,37.2707,25811.0
2018-02-14 14:00:00,65.5,65.54,65.4,65.46,39238.0,37.265,37.2877,37.2081,37.2422,39238.0
2018-02-14 14:05:00,65.45,65.5,65.43,65.47,28468.0,37.2365,37.265,37.2251,37.2479,28468.0
2018-02-14 14:10:00,65.48,65.51,65.42,65.45,24957.0,37.2536,37.2707,37.2195,37.2365,24957.0
2018-02-14 14:15:00,65.45,65.46,65.38,65.41,45526.0,37.2365,37.2422,37.1967,37.2138,45526.0
2018-02-14 14:20:00,65.42,65.43,65.2,65.22,72797.0,37.2195,37.2251,37.0943,37.1057,72797.0
2018-02-14 14:25:00,65.23,65.26,65.09,65.1,57654.0,37.1114,37.1284,37.0317,37.0374,57654.0
2018-02-14 14:30:00,65.1,65.16,65.08,65.15,37152.0,37.0374,37.0715,37.026,37.0658,37152.0
2018-02-14 14:35:00,65.15,65.21,65.14,65.2,31949.0,37.0658,37.1,37.0601,37.0943,31949.0
2018-02-14 14:40:00,65.2,65.2,65.07,65.1,41237.0,37.0943,37.0943,37.0203,37.0374,41237.0
2018-02-14 14:45:00,65.1,65.16,65.06,65.15,30542.0,37.0374,37.0715,37.0146,37.0658,30542.0
2018-02-14 14:50:00,65.16,65.19,65.13,65.19,21456.0,37.0715,37.0886,37.0545,37.0886,21456.0
2018-02-14 14:55:00,65.19,65.2,65.13,65.2,39208.0,37.0886,37.0943,37.0545,37.0943,39208.0
2018-02-14 15:00:00,65.2,65.29,65.19,65.24,40670.0,37.0943,37.1455,37.0886,37.117,40670.0
2018-02-14 15:05:00,65.25,65.28,65.22,65.23,33159.0,37.1227,37.1398,37.1057,37.1114,33159.0
2018-02-14 15:10:00,65.23,65.28,65.22,65.26,28574.0,37.1114,37.1398,37.1057,37.1284,28574.0
2018-02-14 15:15:00,65.27,65.3,65.25,65.27,35887.0,37.1341,37.1512,37.1227,37.1341,35887.0
2018-02-14 15:20:00,65.27,65.29,65.2,65.22,45796.0,37.1341,37.1455,37.0943,37.1057,45796.0
2018-02-14 15:25:00,65.22,65.29,65.2,65.21,36621.0,37.1057,37.1455,37.0943,37.1,36621.0
2018-02-14 15:30:00,65.2,65.26,65.16,65.19,63303.0,37.0943,37.1284,37.0715,37.0886,63303.0
2018-02-14 15:35:00,65.19,65.24,65.18,65.23,52606.0,37.0886,37.117,37.0829,37.1114,52606.0
2018-02-14 15:40:00,65.23,65.27,65.11,65.13,81797.0,37.1114,37.1341,37.0431,37.0545,81797.0
2018-02-14 15:45:00,65.13,65.29,65.11,65.19,97064.0,37.0545,37.1455,37.0431,37.0886,97064.0
2018-02-14 15:50:00,65.2,65.29,65.2,65.24,77599.0,37.0943,37.1455,37.0943,37.117,77599.0
2018-02-14 15:55:00,65.25,65.26,65.17,65.19,243030.0,37.1227,37.1284,37.0772,37.0886,243030.0
2018-02-15 09:30:00,65.35,65.48,65.13,65.13,194973.0,37.1796,37.2536,37.0545,37.0545,194973.0
2018-02-15 09:35:00,65.14,65.34,65.0,65.2,77916.0,37.0601,37.1739,36.9805,37.0943,77916.0
2018-02-15 09:40:00,65.19,65.25,64.97,64.99,90782.0,37.0886,37.1227,36.9634,36.9748,90782.0
2018-02-15 09:45:00,64.99,65.1,64.93,65.03,64163.0,36.9748,37.0374,36.9407,36.9976,64163.0
2018-02-15 09:50:00,65.03,65.07,64.91,64.92,75419.0,36.9976,37.0203,36.9293,36.935,75419.0
2018-02-15 09:55:00,64.93,64.97,64.88,64.89,63056.0,36.9407,36.9634,36.9122,36.9179,63056.0
2018-02-15 10:00:00,64.89,64.95,64.79,64.88,96069.0,36.9179,36.9521,36.861,36.9122,96069.0
2018-02-15 10:05:00,64.88,64.9,64.78,64.82,66082.0,36.9122,36.9236,36.8553,36.8781,66082.0
2018-02-15 10:10:00,64.83,64.85,64.74,64.82,59742.0,36.8838,36.8952,36.8326,36.8781,59742.0
2018-02-15 10:15:00,64.81,64.85,64.77,64.8,48460.0,36.8724,36.8952,36.8496,36.8667,48460.0
2018-02-15 10:20:00,64.8,64.86,64.75,64.79,45422.0,36.8667,36.9008,36.8383,36.861,45422.0
2018-02-15 10:25:00,64.79,64.83,64.73,64.76,54708.0,36.861,36.8838,36.8269,36.844,54708.0
2018-02-15 10:30:00,64.76,64.79,64.7,64.77,55270.0,36.844,36.861,36.8098,36.8496,55270.0
2018-02-15 10:35:00,64.77,64.78,64.68,64.72,70926.0,36.8496,36.8553,36.7984,36.8212,70926.0
2018-02-15 10:40:00,64.73,64.77,64.63,64.72,85095.0,36.8269,36.8496,36.77,36.8212,85095.0
2018-02-15 10:45:00,64.72,64.82,64.7,64.76,64256.0,36.8212,36.8781,36.8098,36.844,64256.0
2018-02-15 10:50:00,64.75,64.82,64.75,64.81,54301.0,36.8383,36.8781,36.8383,36.8724,54301.0
2018-02-15 10:55:00,64.81,64.85,64.73,64.74,63078.0,36.8724,36.8952,36.8269,36.8326,63078.0
2018-02-15 11:00:00,64.74,64.79,64.67,64.7,54430.0,36.8326,36.861,36.7928,36.8098,54430.0
2018-02-15 11:05:00,64.7,64.76,64.62,64.66,41388.0,36.8098,36.844,36.7643,36.7871,41388.0
2018-02-15 11:10:00,64.67,64.81,64.6,64.75,62252.0,36.7928,36.8724,36.7529,36.8383,62252.0
2018-02-15 11:15:00,64.76,64.82,64.71,64.74,40384.0,36.844,36.8781,36.8155,36.8326,40384.0
2018-02-15 11:20:00,64.74,64.81,64.74,64.77,35453.0,36.8326,36.8724,36.8326,36.8496,35453.0
2018-02-15 11:25:00,64.77,64.84,64.7,64.84,33526.0,36.8496,36.8895,36.8098,36.8895,33526.0
2018-02-15 11:30:00,64.84,64.84,64.77,64.83,18899.0,36.8895,36.8895,36.8496,36.8838,18899.0
2018-02-15 11:35:00,64.84,64.88,64.81,64.86,48179.0,36.8895,36.9122,36.8724,36.9008,48179.0
2018-02-15 11:40:00,64.88,65.06,64.87,65.05,35270.0,36.9122,37.0146,36.9065,37.0089,35270.0
2018-02-15 11:45:00,65.05,65.06,64.96,64.99,28692.0,37.0089,37.0146,36.9577,36.9748,28692.0
2018-02-15 11:50:00,65.0,65.01,64.97,64.99,46311.0,36.9805,36.9862,36.9634,36.9748,46311.0
2018-02-15 11:55:00,65.0,65.0,64.95,64.98,30680.0,36.9805,36.9805,36.9521,36.9691,30680.0
2018-02-15 12:00:00,64.98,64.98,64.92,64.92,21126.0,36.9691,36.9691,36.935,36.935,21126.0
2018-02-15 12:05:00,64.93,65.01,64.9,65.0,40619.0,36.9407,36.9862,36.9236,36.9805,40619.0
2018-02-15 12:10:00,65.0,65.03,64.99,64.99,43364.0,36.9805,36.9976,36.9748,36.9748,43364.0
2018-02-15 12:15:00,64.99,65.01,64.97,65.0,29558.0,36.9748,36.9862,36.9634,36.9805,29558.0
2018-02-15 12:20:00,65.0,65.0,64.9,64.93,28159.0,36.9805,36.9805,36.9236,36.9407,28159.0
2018-02-15 12:25:00,64.93,64.95,64.9,64.91,33661.0,36.9407,36.9521,36.9236,36.9293,33661.0
2018-02-15 12:30:00,64.91,65.0,64.91,64.95,31216.0,36.9293,36.9805,36.9293,36.9521,31216.0
2018-02-15 12:35:00,64.94,64.94,64.91,64.93,23889.0,36.9464,36.9464,36.9293,36.9407,23889.0
2018-02-15 12:40:00,64.93,64.95,64.9,64.91,23883.0,36.9407,36.9521,36.9236,36.9293,23883.0
2018-02-15 12:45:00,64.91,64.97,64.91,64.97,26883.0,36.9293,36.9634,36.9293,36.9634,26883.0
2018-02-15 12:50:00,64.97,64.98,64.95,64.95,32682.0,36.9634,36.9691,36.9521,36.9521,32682.0
2018-02-15 12:55:00,64.95,65.0,64.95,64.96,26063.0,36.9521,36.9805,36.9521,36.9577,26063.0
2018-02-15 13:00:00,64.96,65.03,64.96,65.02,31526.0,36.9577,36.9976,36.9577,36.9919,31526.0
2018-02-15 13:05:00,65.03,65.08,65.02,65.05,53680.0,36.9976,37.026,36.9919,37.0089,53680.0
2018-02-15 13:10:00,65.05,65.08,65.0,65.08,66175.0,37.0089,37.026,36.9805,37.026,66175.0
2018-02-15 13:15:00,65.07,65.07,64.96,64.97,68463.0,37.0203,37.0203,36.9577,36.9634,68463.0
2018-02-15 13:20:00,64.97,65.0,64.94,64.94,46867.0,36.9634,36.9805,36.9464,36.9464,46867.0
2018-02-15 13:25:00,64.94,64.98,64.89,64.92,32227.0,36.9464,36.9691,36.9179,36.935,32227.0
2018-02-15 13:30:00,64.91,64.92,64.78,64.8,38398.0,36.9293,36.935,36.8553,36.8667,38398.0
2018-02-15 13:35:00,64.79,64.84,64.74,64.74,53020.0,36.861,36.8895,36.8326,36.8326,53020.0
2018-02-15 13:40:00,64.74,64.89,64.74,64.89,33923.0,36.8326,36.9179,36.8326,36.9179,33923.0
2018-02-15 13:45:00,64.89,65.0,64.87,64.97,31556.0,36.9179,36.9805,36.9065,36.9634,31556.0
2018-02-15 13:50:00,64.97,64.98,64.92,64.98,24192.0,36.9634,36.9691,36.935,36.9691,24192.0
2018-02-15 13:55:00,64.98,65.01,64.94,64.97,33039.0,36.9691,36.9862,36.9464,36.9634,33039.0
2018-02-15 14:00:00,64.96,65.0,64.87,64.99,69088.0,36.9577,36.9805,36.9065,36.9748,69088.0
2018-02-15 14:05:00,64.98,65.0,64.92,64.96,81729.0,36.9691,36.9805,36.935,36.9577,81729.0
2018-02-15 14:10:00,64.95,64.99,64.94,64.99,51257.0,36.9521,36.9748,36.9464,36.9748,51257.0
2018-02-15 14:15:00,65.0,65.01,64.92,64.96,76781.0,36.9805,36.9862,36.935,36.9577,76781.0
2018-02-15 14:20:00,64.95,64.97,64.92,64.95,43675.0,36.9521,36.9634,36.935,36.9521,43675.0
2018-02-15 14:25:00,64.95,64.99,64.94,64.98,42948.0,36.9521,36.9748,36.9464,36.9691,42948.0
2018-02-15 14:30:00,64.98,64.99,64.94,64.98,43014.0,36.9691,36.9748,36.9464,36.9691,43014.0
2018-02-15 14:35:00,64.99,65.02,64.96,65.01,43144.0,36.9748,36.9919,36.9577,36.9862,43144.0
2018-02-15 14:40:00,65.02,65.07,65.01,65.03,51348.0,36.9919,37.0203,36.9862,36.9976,51348.0
2018-02-15 14:45:00,65.04,65.06,65.01,65.06,36736.0,37.0033,37.0146,36.9862,37.0146,36736.0
2018-02-15 14:50:00,65.06,65.06,64.99,65.01,70450.0,37.0146,37.0146,36.9748,36.9862,70450.0
2018-02-15 14:55:00,65.02,65.03,65.0,65.02,50458.0,36.9919,36.9976,36.9805,36.9919,50458.0
2018-02-15 15:00:00,65.02,65.12,65.0,65.11,44255.0,36.9919,37.0488,36.9805,37.0431,44255.0
2018-02-15 15:05:00,65.11,65.16,65.07,65.08,52707.0,37.0431,37.0715,37.0203,37.026,52707.0
2018-02-15 15:10:00,65.09,65.12,65.07,65.1,38883.0,37.0317,37.0488,37.0203,37.0374,38883.0
2018-02-15 15:15:00,65.1,65.15,65.09,65.15,44350.0,37.0374,37.0658,37.0317,37.0658,44350.0
2018-02-15 15:20:00,65.14,65.17,65.13,65.15,41963.0,37.0601,37.0772,37.0545,37.0658,41963.0
2018-02-15 15:25:00,65.16,65.19,65.06,65.07,60744.0,37.0715,37.0886,37.0146,37.0203,60744.0
2018-02-15 15:30:00,65.07,65.12,64.95,64.95,62499.0,37.0203,37.0488,36.9521,36.9521,62499.0
2018-02-15 15:35:00,64.94,64.98,64.91,64.95,75593.0,36.9464,36.9691,36.9293,36.9521,75593.0
2018-02-15 15:40:00,64.96,65.12,64.96,65.06,67100.0,36.9577,37.0488,36.9577,37.0146,67100.0
2018-02-15 15:45:00,65.06,65.18,65.03,65.17,94458.0,37.0146,37.0829,36.9976,37.0772,94458.0
2018-02-15 15:50:00,65.18,65.24,65.16,65.24,114074.0,37.0829,37.117,37.0715,37.117,114074.0
2018-02-15 15:55:00,65.24,65.33,65.21,65.33,352412.0,37.117,37.1682,37.1,37.1682,352412.0
2018-02-16 09:30:00,65.35,65.65,65.34,65.5,509806.0,37.1796,37.3503,37.1739,37.265,509806.0
2018-02-16 09:35:00,65.5,65.54,65.25,65.31,90443.0,37.265,37.2877,37.1227,37.1569,90443.0
2018-02-16 09:40:00,65.31,65.48,65.3,65.38,64061.0,37.1569,37.2536,37.1512,37.1967,64061.0
2018-02-16 09:45:00,65.36,65.36,65.23,65.29,102985.0,37.1853,37.1853,37.1114,37.1455,102985.0
2018-02-16 09:50:00,65.3,65.36,65.2,65.32,61213.0,37.1512,37.1853,37.0943,37.1626,61213.0
2018-02-16 09:55:00,65.31,65.33,65.18,65.18,41018.0,37.1569,37.1682,37.0829,37.0829,41018.0
2018-02-16 10:00:00,65.18,65.18,65.03,65.09,100914.0,37.0829,37.0829,36.9976,37.0317,100914.0
2018-02-16 10:05:00,65.08,65.08,64.9,65.01,164241.0,37.026,37.026,36.9236,36.9862,164241.0
2018-02-16 10:10:00,65.01,65.03,64.85,65.02,93342.0,36.9862,36.9976,36.8952,36.9919,93342.0
2018-02-16 10:15:00,65.02,65.3,65.02,65.26,91130.0,36.9919,37.1512,36.9919,37.1284,91130.0
2018-02-16 10:20:00,65.24,65.33,65.23,65.25,46523.0,37.117,37.1682,37.1114,37.1227,46523.0
2018-02-16 10:25:00,65.26,65.39,65.24,65.39,48507.0,37.1284,37.2024,37.117,37.2024,48507.0
2018-02-16 10:30:00,65.39,65.43,65.34,65.36,55668.0,37.2024,37.2251,37.1739,37.1853,55668.0
2018-02-16 10:35:00,65.37,65.39,65.31,65.36,82975.0,37.191,37.2024,37.1569,37.1853,82975.0
2018-02-16 10:40:00,65.36,65.4,65.31,65.37,49597.0,37.1853,37.2081,37.1569,37.191,49597.0
2018-02-16 10:45:00,65.35,65.41,65.34,65.41,65756.0,37.1796,37.2138,37.1739,37.2138,65756.0
2018-02-16 10:50:00,65.41,65.47,65.37,65.4,56643.0,37.2138,37.2479,37.191,37.2081,56643.0
2018-02-16 10:55:00,65.4,65.43,65.33,65.38,27795.0,37.2081,37.2251,37.1682,37.1967,27795.0
2018-02-16 11:00:00,65.38,65.5,65.38,65.47,43783.0,37.1967,37.265,37.1967,37.2479,43783.0
2018-02-16 11:05:00,65.46,65.51,65.38,65.5,76390.0,37.2422,37.2707,37.1967,37.265,76390.0
2018-02-16 11:10:00,65.52,65.61,65.5,65.52,77591.0,37.2763,37.3275,37.265,37.2763,77591.0
2018-02-16 11:15:00,65.52,65.54,65.49,65.52,40567.0,37.2763,37.2877,37.2593,37.2763,40567.0
2018-02-16 11:20:00,65.53,65.57,65.51,65.52,39960.0,37.282,37.3048,37.2707,37.2763,39960.0
2018-02-16 11:25:00,65.53,65.56,65.52,65.55,32131.0,37.282,37.2991,37.2763,37.2934,32131.0
2018-02-16 11:30:00,65.55,65.65,65.51,65.56,50540.0,37.2934,37.3503,37.2707,37.2991,50540.0
2018-02-16 11:35:00,65.57,65.74,65.56,65.74,27046.0,37.3048,37.4015,37.2991,37.4015,27046.0
2018-02-16 11:40:00,65.74,65.75,65.66,65.72,46666.0,37.4015,37.4072,37.356,37.3901,46666.0
2018-02-16 11:45:00,65.72,65.74,65.68,65.73,29189.0,37.3901,37.4015,37.3674,37.3958,29189.0
2018-02-16 11:50:00,65.72,65.76,65.72,65.75,54706.0,37.3901,37.4129,37.3901,37.4072,54706.0
2018-02-16 11:55:00,65.75,65.79,65.74,65.75,26995.0,37.4072,37.43,37.4015,37.4072,26995.0
2018-02-16 12:00:00,65.75,65.77,65.7,65.76,33728.0,37.4072,37.4186,37.3788,37.4129,33728.0
2018-02-16 12:05:00,65.76,65.77,65.72,65.77,29121.0,37.4129,37.4186,37.3901,37.4186,29121.0
2018-02-16 12:10:00,65.77,65.83,65.76,65.8,33267.0,37.4186,37.4527,37.4129,37.4356,33267.0
2018-02-16 12:15:00,65.81,65.9,65.8,65.88,38878.0,37.4413,37.4925,37.4356,37.4812,38878.0
2018-02-16 12:20:00,65.87,65.88,65.82,65.87,17331.0,37.4755,37.4812,37.447,37.4755,17331.0
2018-02-16 12:25:00,65.87,65.9,65.83,65.85,28041.0,37.4755,37.4925,37.4527,37.4641,28041.0
2018-02-16 12:30:00,65.86,65.98,65.85,65.96,48362.0,37.4698,37.5381,37.4641,37.5267,48362.0
2018-02-16 12:35:00,65.97,66.05,65.96,66.0,33157.0,37.5324,37.5779,37.5267,37.5494,33157.0
2018-02-16 12:40:00,65.99,66.02,65.97,65.97,24077.0,37.5437,37.5608,37.5324,37.5324,24077.0
2018-02-16 12:45:00,65.96,65.99,65.91,65.99,54659.0,37.5267,37.5437,37.4982,37.5437,54659.0
2018-02-16 12:50:00,65.98,65.99,65.74,65.75,72364.0,37.5381,37.5437,37.4015,37.4072,72364.0
2018-02-16 12:55:00,65.76,65.89,65.7,65.88,36175.0,37.4129,37.4868,37.3788,37.4812,36175.0
2018-02-16 13:00:00,65.89,65.95,65.85,65.92,33290.0,37.4868,37.521,37.4641,37.5039,33290.0
2018-02-16 13:05:00,65.92,65.94,65.85,65.94,35725.0,37.5039,37.5153,37.4641,37.5153,35725.0
2018-02-16 13:10:00,65.94,65.94,65.84,65.87,60778.0,37.5153,37.5153,37.4584,37.4755,60778.0
2018-02-16 13:15:00,65.87,65.92,65.81,65.85,31352.0,37.4755,37.5039,37.4413,37.4641,31352.0
2018-02-16 13:20:00,65.85,65.88,65.8,65.82,45038.0,37.4641,37.4812,37.4356,37.447,45038.0
2018-02-16 13:25:00,65.83,65.85,65.7,65.73,40294.0,37.4527,37.4641,37.3788,37.3958,40294.0
2018-02-16 13:30:00,65.73,65.76,65.57,65.59,76491.0,37.3958,37.4129,37.3048,37.3162,76491.0
2018-02-16 13:35:00,65.6,65.67,65.59,65.64,103415.0,37.3219,37.3617,37.3162,37.3446,103415.0
2018-02-16 13:40:00,65.63,65.71,65.62,65.66,116644.0,37.3389,37.3844,37.3332,37.356,116644.0
2018-02-16 13:45:00,65.66,65.75,65.63,65.69,66601.0,37.356,37.4072,37.3389,37.3731,66601.0
2018-02-16 13:50:00,65.68,65.71,65.61,65.61,32278.0,37.3674,37.3844,37.3275,37.3275,32278.0
2018-02-16 13:55:00,65.62,65.7,65.62,65.68,38043.0,37.3332,37.3788,37.3332,37.3674,38043.0
2018-02-16 14:00:00,65.68,65.69,65.6,65.61,43438.0,37.3674,37.3731,37.3219,37.3275,43438.0
2018-02-16 14:05:00,65.61,65.61,65.49,65.5,66129.0,37.3275,37.3275,37.2593,37.265,66129.0
2018-02-16 14:10:00,65.5,65.51,65.34,65.36,57592.0,37.265,37.2707,37.1739,37.1853,57592.0
2018-02-16 14:15:00,65.35,65.39,65.2,65.29,72800.0,37.1796,37.2024,37.0943,37.1455,72800.0
2018-02-16 14:20:00,65.28,65.28,65.12,65.19,79402.0,37.1398,37.1398,37.0488,37.0886,79402.0
2018-02-16 14:25:00,65.2,65.26,65.16,65.23,72628.0,37.0943,37.1284,37.0715,37.1114,72628.0
2018-02-16 14:30:00,65.23,65.33,65.18,65.33,42059.0,37.1114,37.1682,37.0829,37.1682,42059.0
2018-02-16 14:35:00,65.33,65.35,65.28,65.3,43788.0,37.1682,37.1796,37.1398,37.1512,43788.0
2018-02-16 14:40:00,65.3,65.33,65.26,65.27,40569.0,37.1512,37.1682,37.1284,37.1341,40569.0
2018-02-16 14:45:00,65.28,65.39,65.25,65.35,70635.0,37.1398,37.2024,37.1227,37.1796,70635.0
2018-02-16 14:50:00,65.35,65.4,65.27,65.4,54164.0,37.1796,37.2081,37.1341,37.2081,54164.0
2018-02-16 14:55:00,65.41,65.5,65.34,65.5,83554.0,37.2138,37.265,37.1739,37.265,83554.0
2018-02-16 15:00:00,65.5,65.52,65.45,65.49,47071.0,37.265,37.2763,37.2365,37.2593,47071.0
2018-02-16 15:05:00,65.5,65.56,65.47,65.49,46127.0,37.265,37.2991,37.2479,37.2593,46127.0
2018-02-16 15:10:00,65.5,65.56,65.49,65.51,36879.0,37.265,37.2991,37.2593,37.2707,36879.0
2018-02-16 15:15:00,65.52,65.59,65.5,65.58,32971.0,37.2763,37.3162,37.265,37.3105,32971.0
2018-02-16 15:20:00,65.58,65.62,65.54,65.58,39577.0,37.3105,37.3332,37.2877,37.3105,39577.0
2018-02-16 15:25:00,65.56,65.68,65.54,65.64,44136.0,37.2991,37.3674,37.2877,37.3446,44136.0
2018-02-16 15:30:00,65.64,65.64,65.51,65.52,50600.0,37.3446,37.3446,37.2707,37.2763,50600.0
2018-02-16 15:35:00,65.52,65.61,65.48,65.6,64391.0,37.2763,37.3275,37.2536,37.3219,64391.0
2018-02-16 15:40:00,65.6,65.6,65.54,65.56,61664.0,37.3219,37.3219,37.2877,37.2991,61664.0
2018-02-16 15:45:00,65.56,65.74,65.55,65.7,119422.0,37.2991,37.4015,37.2934,37.3788,119422.0
2018-02-16 15:50:00,65.69,65.73,65.66,65.69,123285.0,37.3731,37.3958,37.356,37.3731,123285.0
2018-02-16 15:55:00,65.69,65.71,65.46,65.47,282105.0,37.3731,37.3844,37.2422,37.2479,282105.0
2018-02-20 09:30:00,65.1,65.18,64.7,64.83,216590.0,37.0374,37.0829,36.8098,36.8838,216590.0
2018-02-20 09:35:00,64.84,64.96,64.67,64.83,91175.0,36.8895,36.9577,36.7928,36.8838,91175.0
2018-02-20 09:40:00,64.81,64.91,64.61,64.69,61902.0,36.8724,36.9293,36.7586,36.8041,61902.0
2018-02-20 09:45:00,64.69,64.77,64.63,64.74,42569.0,36.8041,36.8496,36.77,36.8326,42569.0
2018-02-20 09:50:00,64.75,64.81,64.6,64.6,70480.0,36.8383,36.8724,36.7529,36.7529,70480.0
2018-02-20 09:55:00,64.61,64.64,64.48,64.56,83283.0,36.7586,36.7757,36.6847,36.7302,83283.0
2018-02-20 10:00:00,64.57,64.65,64.48,64.5,46689.0,36.7359,36.7814,36.6847,36.696,46689.0
2018-02-20 10:05:00,64.49,64.56,64.45,64.53,69490.0,36.6903,36.7302,36.6676,36.7131,69490.0
2018-02-20 10:10:00,64.52,64.57,64.47,64.47,41648.0,36.7074,36.7359,36.679,36.679,41648.0
2018-02-20 10:15:00,64.47,64.54,64.4,64.51,53846.0,36.679,36.7188,36.6391,36.7017,53846.0
2018-02-20 10:20:00,64.5,64.62,64.49,64.55,44391.0,36.696,36.7643,36.6903,36.7245,44391.0
2018-02-20 10:25:00,64.55,64.68,64.49,64.53,69953.0,36.7245,36.7984,36.6903,36.7131,69953.0
2018-02-20 10:30:00,64.52,64.53,64.42,64.42,45652.0,36.7074,36.7131,36.6505,36.6505,45652.0
2018-02-20 10:35:00,64.42,64.52,64.38,64.52,77756.0,36.6505,36.7074,36.6278,36.7074,77756.0
2018-02-20 10:40:00,64.52,64.62,64.49,64.6,59741.0,36.7074,36.7643,36.6903,36.7529,59741.0
2018-02-20 10:45:00,64.62,64.65,64.56,64.61,42221.0,36.7643,36.7814,36.7302,36.7586,42221.0
2018-02-20 10:50:00,64.61,64.61,64.53,64.61,58013.0,36.7586,36.7586,36.7131,36.7586,58013.0
2018-02-20 10:55:00,64.61,64.63,64.51,64.51,35878.0,36.7586,36.77,36.7017,36.7017,35878.0
2018-02-20 11:00:00,64.51,64.61,64.47,64.58,56732.0,36.7017,36.7586,36.679,36.7415,56732.0
2018-02-20 11:05:00,64.57,64.59,64.52,64.52,35941.0,36.7359,36.7472,36.7074,36.7074,35941.0
2018-02-20 11:10:00,64.53,64.57,64.49,64.57,37713.0,36.7131,36.7359,36.6903,36.7359,37713.0
2018-02-20 11:15:00,64.56,64.56,64.48,64.53,42428.0,36.7302,36.7302,36.6847,36.7131,42428.0
2018-02-20 11:20:00,64.53,64.59,64.5,64.58,39180.0,36.7131,36.7472,36.696,36.7415,39180.0
2018-02-20 11:25:00,64.59,64.75,64.59,64.75,70231.0,36.7472,36.8383,36.7472,36.8383,70231.0
2018-02-20 11:30:00,64.74,64.8,64.67,64.77,89238.0,36.8326,36.8667,36.7928,36.8496,89238.0
2018-02-20 11:35:00,64.78,64.81,64.67,64.7,48106.0,36.8553,36.8724,36.7928,36.8098,48106.0
2018-02-20 11:40:00,64.7,64.7,64.61,64.66,39042.0,36.8098,36.8098,36.7586,36.7871,39042.0
2018-02-20 11:45:00,64.65,64.75,64.65,64.74,31349.0,36.7814,36.8383,36.7814,36.8326,31349.0
2018-02-20 11:50:00,64.74,64.75,64.68,64.72,29488.0,36.8326,36.8383,36.7984,36.8212,29488.0
2018-02-20 11:55:00,64.73,64.81,64.69,64.78,26758.0,36.8269,36.8724,36.8041,36.8553,26758.0
2018-02-20 12:00:00,64.78,64.88,64.77,64.84,24875.0,36.8553,36.9122,36.8496,36.8895,24875.0
2018-02-20 12:05:00,64.84,64.85,64.79,64.83,22337.0,36.8895,36.8952,36.861,36.8838,22337.0
2018-02-20 12:10:00,64.84,64.86,64.76,64.81,54968.0,36.8895,36.9008,36.844,36.8724,54968.0
2018-02-20 12:15:00,64.81,64.83,64.74,64.76,37199.0,36.8724,36.8838,36.8326,36.844,37199.0
2018-02-20 12:20:00,64.76,64.82,64.72,64.8,40634.0,36.844,36.8781,36.8212,36.8667,40634.0
2018-02-20 12:25:00,64.79,64.82,64.75,64.79,17910.0,36.861,36.8781,36.8383,36.861,17910.0
2018-02-20 12:30:00,64.79,64.87,64.77,64.84,34757.0,36.861,36.9065,36.8496,36.8895,34757.0
2018-02-20 12:35:00,64.84,64.86,64.8,64.83,16831.0,36.8895,36.9008,36.8667,36.8838,16831.0
2018-02-20 12:40:00,64.84,64.84,64.78,64.81,23557.0,36.8895,36.8895,36.8553,36.8724,23557.0
2018-02-20 12:45:00,64.81,64.85,64.8,64.84,17537.0,36.8724,36.8952,36.8667,36.8895,17537.0
2018-02-20 12:50:00,64.83,64.83,64.77,64.81,37994.0,36.8838,36.8838,36.8496,36.8724,37994.0
2018-02-20 12:55:00,64.81,64.89,64.81,64.86,22094.0,36.8724,36.9179,36.8724,36.9008,22094.0
2018-02-20 13:00:00,64.85,64.86,64.79,64.79,22161.0,36.8952,36.9008,36.861,36.861,22161.0
2018-02-20 13:05:00,64.79,64.8,64.7,64.71,47456.0,36.861,36.8667,36.8098,36.8155,47456.0
2018-02-20 13:10:00,64.7,64.73,64.64,64.71,43821.0,36.8098,36.8269,36.7757,36.8155,43821.0
2018-02-20 13:15:00,64.7,64.76,64.67,64.76,57109.0,36.8098,36.844,36.7928,36.844,57109.0
2018-02-20 13:20:00,64.77,64.77,64.7,64.72,18967.0,36.8496,36.8496,36.8098,36.8212,18967.0
2018-02-20 13:25:00,64.72,64.72,64.64,64.69,50935.0,36.8212,36.8212,36.7757,36.8041,50935.0
2018-02-20 13:30:00,64.69,64.75,64.68,64.74,23054.0,36.8041,36.8383,36.7984,36.8326,23054.0
2018-02-20 13:35:00,64.74,64.74,64.69,64.69,27551.0,36.8326,36.8326,36.8041,36.8041,27551.0
2018-02-20 13:40:00,64.69,64.71,64.64,64.65,21200.0,36.8041,36.8155,36.7757,36.7814,21200.0
2018-02-20 13:45:00,64.64,64.71,64.64,64.69,18082.0,36.7757,36.8155,36.7757,36.8041,18082.0
2018-02-20 13:50:00,64.7,64.73,64.67,64.69,29319.0,36.8098,36.8269,36.7928,36.8041,29319.0
2018-02-20 13:55:00,64.69,64.69,64.61,64.63,36353.0,36.8041,36.8041,36.7586,36.77,36353.0
2018-02-20 14:00:00,64.62,64.62,64.56,64.58,31044.0,36.7643,36.7643,36.7302,36.7415,31044.0
2018-02-20 14:05:00,64.58,64.59,64.54,64.58,38419.0,36.7415,36.7472,36.7188,36.7415,38419.0
2018-02-20 14:10:00,64.59,64.59,64.49,64.51,64183.0,36.7472,36.7472,36.6903,36.7017,64183.0
2018-02-20 14:15:00,64.5,64.55,64.48,64.5,37359.0,36.696,36.7245,36.6847,36.696,37359.0
2018-02-20 14:20:00,64.51,64.54,64.47,64.47,58730.0,36.7017,36.7188,36.679,36.679,58730.0
2018-02-20 14:25:00,64.47,64.52,64.45,64.48,37172.0,36.679,36.7074,36.6676,36.6847,37172.0
2018-02-20 14:30:00,64.48,64.55,64.47,64.53,30488.0,36.6847,36.7245,36.679,36.7131,30488.0
2018-02-20 14:35:00,64.53,64.55,64.51,64.53,24923.0,36.7131,36.7245,36.7017,36.7131,24923.0
2018-02-20 14:40:00,64.54,64.54,64.48,64.52,28460.0,36.7188,36.7188,36.6847,36.7074,28460.0
2018-02-20 14:45:00,64.52,64.56,64.49,64.51,29479.0,36.7074,36.7302,36.6903,36.7017,29479.0
2018-02-20 14:50:00,64.51,64.53,64.44,64.45,58953.0,36.7017,36.7131,36.6619,36.6676,58953.0
2018-02-20 14:55:00,64.45,64.5,64.44,64.47,35454.0,36.6676,36.696,36.6619,36.679,35454.0
2018-02-20 15:00:00,64.47,64.56,64.47,64.55,39901.0,36.679,36.7302,36.679,36.7245,39901.0
2018-02-20 15:05:00,64.55,64.58,64.43,64.45,49811.0,36.7245,36.7415,36.6562,36.6676,49811.0
2018-02-20 15:10:00,64.45,64.5,64.36,64.38,77435.0,36.6676,36.696,36.6164,36.6278,77435.0
2018-02-20 15:15:00,64.38,64.44,64.35,64.39,62147.0,36.6278,36.6619,36.6107,36.6335,62147.0
2018-02-20 15:20:00,64.39,64.39,64.26,64.36,61938.0,36.6335,36.6335,36.5595,36.6164,61938.0
2018-02-20 15:25:00,64.35,64.36,64.25,64.26,68516.0,36.6107,36.6164,36.5538,36.5595,68516.0
2018-02-20 15:30:00,64.25,64.33,64.25,64.29,58143.0,36.5538,36.5993,36.5538,36.5766,58143.0
2018-02-20 15:35:00,64.3,64.34,64.25,64.28,87839.0,36.5822,36.605,36.5538,36.5709,87839.0
2018-02-20 15:40:00,64.28,64.28,64.18,64.23,101358.0,36.5709,36.5709,36.514,36.5424,101358.0
2018-02-20 15:45:00,64.22,64.34,64.2,64.33,113068.0,36.5367,36.605,36.5254,36.5993,113068.0
2018-02-20 15:50:00,64.33,64.37,64.31,64.35,88511.0,36.5993,36.6221,36.5879,36.6107,88511.0
2018-02-20 15:55:00,64.36,64.39,64.18,64.21,313003.0,36.6164,36.6335,36.514,36.531,313003.0
2018-02-21 09:30:00,64.35,64.35,64.12,64.25,156463.0,36.6107,36.6107,36.4798,36.5538,156463.0
2018-02-21 09:35:00,64.27,64.58,64.26,64.57,76296.0,36.5652,36.7415,36.5595,36.7359,76296.0
2018-02-21 09:40:00,64.59,64.71,64.56,64.6,75641.0,36.7472,36.8155,36.7302,36.7529,75641.0
2018-02-21 09:45:00,64.6,64.62,64.45,64.56,59858.0,36.7529,36.7643,36.6676,36.7302,59858.0
2018-02-21 09:50:00,64.54,64.57,64.46,64.52,75202.0,36.7188,36.7359,36.6733,36.7074,75202.0
2018-02-21 09:55:00,64.51,64.55,64.4,64.43,45143.0,36.7017,36.7245,36.6391,36.6562,45143.0
2018-02-21 10:00:00,64.43,64.43,64.29,64.31,56063.0,36.6562,36.6562,36.5766,36.5879,56063.0
2018-02-21 10:05:00,64.31,64.31,64.19,64.24,71164.0,36.5879,36.5879,36.5197,36.5481,71164.0
2018-02-21 10:10:00,64.24,64.25,64.16,64.18,54905.0,36.5481,36.5538,36.5026,36.514,54905.0
2018-02-21 10:15:00,64.18,64.37,64.17,64.33,45773.0,36.514,36.6221,36.5083,36.5993,45773.0
2018-02-21 10:20:00,64.32,64.32,64.18,64.2,29841.0,36.5936,36.5936,36.514,36.5254,29841.0
2018-02-21 10:25:00,64.2,64.26,64.19,64.24,34253.0,36.5254,36.5595,36.5197,36.5481,34253.0
2018-02-21 10:30:00,64.25,64.25,64.03,64.05,58247.0,36.5538,36.5538,36.4286,36.44,58247.0
2018-02-21 10:35:00,64.04,64.13,63.99,64.06,70742.0,36.4343,36.4855,36.4059,36.4457,70742.0
2018-02-21 10:40:00,64.06,64.06,63.94,64.01,51537.0,36.4457,36.4457,36.3774,36.4173,51537.0
2018-02-21 10:45:00,64.02,64.06,63.99,64.02,37754.0,36.4229,36.4457,36.4059,36.4229,37754.0
2018-02-21 10:50:00,64.03,64.08,64.02,64.06,34532.0,36.4286,36.4571,36.4229,36.4457,34532.0
2018-02-21 10:55:00,64.07,64.08,63.99,64.06,50270.0,36.4514,36.4571,36.4059,36.4457,50270.0
2018-02-21 11:00:00,64.06,64.09,64.02,64.03,34311.0,36.4457,36.4628,36.4229,36.4286,34311.0
2018-02-21 11:05:00,64.02,64.03,63.89,63.91,60950.0,36.4229,36.4286,36.349,36.3604,60950.0
2018-02-21 11:10:00,63.91,63.92,63.85,63.86,62528.0,36.3604,36.3661,36.3262,36.3319,62528.0
2018-02-21 11:15:00,63.86,63.88,63.83,63.85,28549.0,36.3319,36.3433,36.3149,36.3262,28549.0
2018-02-21 11:20:00,63.86,63.88,63.82,63.85,37114.0,36.3319,36.3433,36.3092,36.3262,37114.0
2018-02-21 11:25:00,63.84,63.86,63.8,63.82,38860.0,36.3205,36.3319,36.2978,36.3092,38860.0
2018-02-21 11:30:00,63.82,63.85,63.81,63.84,36725.0,36.3092,36.3262,36.3035,36.3205,36725.0
2018-02-21 11:35:00,63.84,63.95,63.84,63.94,30362.0,36.3205,36.3831,36.3205,36.3774,30362.0
2018-02-21 11:40:00,63.94,64.03,63.93,63.99,30953.0,36.3774,36.4286,36.3717,36.4059,30953.0
2018-02-21 11:45:00,63.99,64.04,63.98,64.01,18570.0,36.4059,36.4343,36.4002,36.4173,18570.0
2018-02-21 11:50:00,64.01,64.1,64.0,64.09,20660.0,36.4173,36.4685,36.4116,36.4628,20660.0
2018-02-21 11:55:00,64.09,64.1,63.99,63.99,28561.0,36.4628,36.4685,36.4059,36.4059,28561.0
2018-02-21 12:00:00,63.99,64.01,63.94,63.95,20262.0,36.4059,36.4173,36.3774,36.3831,20262.0
2018-02-21 12:05:00,63.95,64.0,63.9,63.92,31729.0,36.3831,36.4116,36.3547,36.3661,31729.0
2018-02-21 12:10:00,63.93,63.94,63.87,63.89,35805.0,36.3717,36.3774,36.3376,36.349,35805.0
2018-02-21 12:15:00,63.9,63.9,63.84,63.9,35960.0,36.3547,36.3547,36.3205,36.3547,35960.0
2018-02-21 12:20:00,63.89,63.89,63.84,63.86,29455.0,36.349,36.349,36.3205,36.3319,29455.0
2018-02-21 12:25:00,63.87,63.9,63.83,63.9,19992.0,36.3376,36.3547,36.3149,36.3547,19992.0
2018-02-21 12:30:00,63.9,63.91,63.87,63.91,16231.0,36.3547,36.3604,36.3376,36.3604,16231.0
2018-02-21 12:35:00,63.91,63.93,63.9,63.92,24290.0,36.3604,36.3717,36.3547,36.3661,24290.0
2018-02-21 12:40:00,63.92,63.99,63.92,63.95,20952.0,36.3661,36.4059,36.3661,36.3831,20952.0
2018-02-21 12:45:00,63.96,64.0,63.94,63.99,19526.0,36.3888,36.4116,36.3774,36.4059,19526.0
2018-02-21 12:50:00,64.0,64.03,63.98,64.03,27772.0,36.4116,36.4286,36.4002,36.4286,27772.0
2018-02-21 12:55:00,64.03,64.1,64.02,64.09,14815.0,36.4286,36.4685,36.4229,36.4628,14815.0
2018-02-21 13:00:00,64.09,64.11,64.08,64.08,39175.0,36.4628,36.4742,36.4571,36.4571,39175.0
2018-02-21 13:05:00,64.1,64.15,64.07,64.1,25509.0,36.4685,36.4969,36.4514,36.4685,25509.0
2018-02-21 13:10:00,64.11,64.14,64.09,64.14,26130.0,36.4742,36.4912,36.4628,36.4912,26130.0
2018-02-21 13:15:00,64.14,64.15,64.11,64.13,24330.0,36.4912,36.4969,36.4742,36.4855,24330.0
2018-02-21 13:20:00,64.12,64.13,64.05,64.06,21080.0,36.4798,36.4855,36.44,36.4457,21080.0
2018-02-21 13:25:00,64.06,64.08,64.03,64.04,20971.0,36.4457,36.4571,36.4286,36.4343,20971.0
2018-02-21 13:30:00,64.05,64.09,63.97,63.99,41349.0,36.44,36.4628,36.3945,36.4059,41349.0
2018-02-21 13:35:00,63.99,64.03,63.99,64.0,17603.0,36.4059,36.4286,36.4059,36.4116,17603.0
2018-02-21 13:40:00,64.0,64.01,63.92,63.94,31860.0,36.4116,36.4173,36.3661,36.3774,31860.0
2018-02-21 13:45:00,63.93,64.04,63.92,64.02,24202.0,36.3717,36.4343,36.3661,36.4229,24202.0
2018-02-21 13:50:00,64.03,64.09,63.99,64.07,25412.0,36.4286,36.4628,36.4059,36.4514,25412.0
2018-02-21 13:55:00,64.07,64.12,64.05,64.12,20450.0,36.4514,36.4798,36.44,36.4798,20450.0
2018-02-21 14:00:00,64.12,64.48,64.1,64.42,93475.0,36.4798,36.6847,36.4685,36.6505,93475.0
2018-02-21 14:05:00,64.42,64.6,64.38,64.55,76219.0,36.6505,36.7529,36.6278,36.7245,76219.0
2018-02-21 14:10:00,64.56,64.59,64.52,64.53,65230.0,36.7302,36.7472,36.7074,36.7131,65230.0
2018-02-21 14:15:00,64.54,64.72,64.54,64.69,62053.0,36.7188,36.8212,36.7188,36.8041,62053.0
2018-02-21 14:20:00,64.7,64.72,64.53,64.57,39174.0,36.8098,36.8212,36.7131,36.7359,39174.0
2018-02-21 14:25:00,64.57,64.63,64.39,64.4,37217.0,36.7359,36.77,36.6335,36.6391,37217.0
2018-02-21 14:30:00,64.4,64.47,64.36,64.44,41856.0,36.6391,36.679,36.6164,36.6619,41856.0
2018-02-21 14:35:00,64.44,64.55,64.42,64.53,59765.0,36.6619,36.7245,36.6505,36.7131,59765.0
2018-02-21 14:40:00,64.52,64.6,64.51,64.57,33093.0,36.7074,36.7529,36.7017,36.7359,33093.0
2018-02-21 14:45:00,64.57,64.6,64.5,64.51,61195.0,36.7359,36.7529,36.696,36.7017,61195.0
2018-02-21 14:50:00,64.51,64.57,64.41,64.52,64784.0,36.7017,36.7359,36.6448,36.7074,64784.0
2018-02-21 14:55:00,64.53,64.64,64.53,64.57,63018.0,36.7131,36.7757,36.7131,36.7359,63018.0
2018-02-21 15:00:00,64.58,64.59,64.29,64.31,86414.0,36.7415,36.7472,36.5766,36.5879,86414.0
2018-02-21 15:05:00,64.3,64.36,64.17,64.22,48877.0,36.5822,36.6164,36.5083,36.5367,48877.0
2018-02-21 15:10:00,64.21,64.42,64.16,64.36,115467.0,36.531,36.6505,36.5026,36.6164,115467.0
2018-02-21 15:15:00,64.36,64.5,64.32,64.43,125354.0,36.6164,36.696,36.5936,36.6562,125354.0
2018-02-21 15:20:00,64.44,64.62,64.36,64.47,117536.0,36.6619,36.7643,36.6164,36.679,117536.0
2018-02-21 15:25:00,64.47,64.56,64.37,64.45,82895.0,36.679,36.7302,36.6221,36.6676,82895.0
2018-02-21 15:30:00,64.44,64.55,64.34,64.34,68946.0,36.6619,36.7245,36.605,36.605,68946.0
2018-02-21 15:35:00,64.34,64.39,64.18,64.2,75937.0,36.605,36.6335,36.514,36.5254,75937.0
2018-02-21 15:40:00,64.19,64.22,64.16,64.21,106290.0,36.5197,36.5367,36.5026,36.531,106290.0
2018-02-21 15:45:00,64.21,64.42,64.2,64.26,98112.0,36.531,36.6505,36.5254,36.5595,98112.0
2018-02-21 15:50:00,64.26,64.29,64.17,64.21,122771.0,36.5595,36.5766,36.5083,36.531,122771.0
2018-02-21 15:55:00,64.21,64.23,63.9,63.95,372869.0,36.531,36.5424,36.3547,36.3831,372869.0
2018-02-22 09:30:00,64.04,64.7,64.02,64.59,168158.0,36.4343,36.8098,36.4229,36.7472,168158.0
2018-02-22 09:35:00,64.62,65.04,64.6,65.03,122905.0,36.7643,37.0033,36.7529,36.9976,122905.0
2018-02-22 09:40:00,65.02,65.09,64.81,64.84,70087.0,36.9919,37.0317,36.8724,36.8895,70087.0
2018-02-22 09:45:00,64.84,64.94,64.82,64.92,62785.0,36.8895,36.9464,36.8781,36.935,62785.0
2018-02-22 09:50:00,64.93,64.93,64.67,64.74,47631.0,36.9407,36.9407,36.7928,36.8326,47631.0
2018-02-22 09:55:00,64.72,64.79,64.55,64.67,109574.0,36.8212,36.861,36.7245,36.7928,109574.0
2018-02-22 10:00:00,64.69,64.69,64.56,64.65,58687.0,36.8041,36.8041,36.7302,36.7814,58687.0
2018-02-22 10:05:00,64.67,64.78,64.63,64.77,34070.0,36.7928,36.8553,36.77,36.8496,34070.0
2018-02-22 10:10:00,64.77,64.78,64.7,64.7,38895.0,36.8496,36.8553,36.8098,36.8098,38895.0
2018-02-22 10:15:00,64.7,64.73,64.61,64.61,38307.0,36.8098,36.8269,36.7586,36.7586,38307.0
2018-02-22 10:20:00,64.62,64.74,64.58,64.7,27617.0,36.7643,36.8326,36.7415,36.8098,27617.0
2018-02-22 10:25:00,64.7,64.78,64.66,64.69,25333.0,36.8098,36.8553,36.7871,36.8041,25333.0
2018-02-22 10:30:00,64.69,64.7,64.55,64.56,38902.0,36.8041,36.8098,36.7245,36.7302,38902.0
2018-02-22 10:35:00,64.56,64.57,64.48,64.53,81934.0,36.7302,36.7359,36.6847,36.7131,81934.0
2018-02-22 10:40:00,64.55,64.57,64.48,64.53,50603.0,36.7245,36.7359,36.6847,36.7131,50603.0
2018-02-22 10:45:00,64.53,64.6,64.52,64.6,87104.0,36.7131,36.7529,36.7074,36.7529,87104.0
2018-02-22 10:50:00,64.6,64.63,64.53,64.59,50232.0,36.7529,36.77,36.7131,36.7472,50232.0
2018-02-22 10:55:00,64.59,64.61,64.44,64.44,32867.0,36.7472,36.7586,36.6619,36.6619,32867.0
2018-02-22 11:00:00,64.44,64.46,64.32,64.43,62594.0,36.6619,36.6733,36.5936,36.6562,62594.0
2018-02-22 11:05:00,64.43,64.51,64.39,64.47,51903.0,36.6562,36.7017,36.6335,36.679,51903.0
2018-02-22 11:10:00,64.47,64.51,64.45,64.49,66256.0,36.679,36.7017,36.6676,36.6903,66256.0
2018-02-22 11:15:00,64.5,64.5,64.46,64.48,47034.0,36.696,36.696,36.6733,36.6847,47034.0
2018-02-22 11:20:00,64.47,64.55,64.44,64.51,45162.0,36.679,36.7245,36.6619,36.7017,45162.0
2018-02-22 11:25:00,64.51,64.54,64.4,64.45,42063.0,36.7017,36.7188,36.6391,36.6676,42063.0
2018-02-22 11:30:00,64.43,64.43,64.34,64.37,34344.0,36.6562,36.6562,36.605,36.6221,34344.0
2018-02-22 11:35:00,64.37,64.39,64.34,64.36,31606.0,36.6221,36.6335,36.605,36.6164,31606.0
2018-02-22 11:40:00,64.36,64.41,64.31,64.34,36158.0,36.6164,36.6448,36.5879,36.605,36158.0
2018-02-22 11:45:00,64.34,64.34,64.29,64.31,43141.0,36.605,36.605,36.5766,36.5879,43141.0
2018-02-22 11:50:00,64.3,64.31,64.22,64.3,42941.0,36.5822,36.5879,36.5367,36.5822,42941.0
2018-02-22 11:55:00,64.3,64.4,64.28,64.38,76110.0,36.5822,36.6391,36.5709,36.6278,76110.0
2018-02-22 12:00:00,64.38,64.45,64.38,64.39,44698.0,36.6278,36.6676,36.6278,36.6335,44698.0
2018-02-22 12:05:00,64.4,64.41,64.3,64.31,21384.0,36.6391,36.6448,36.5822,36.5879,21384.0
2018-02-22 12:10:00,64.32,64.42,64.29,64.42,28616.0,36.5936,36.6505,36.5766,36.6505,28616.0
2018-02-22 12:15:00,64.42,64.46,64.41,64.42,34530.0,36.6505,36.6733,36.6448,36.6505,34530.0
2018-02-22 12:20:00,64.43,64.45,64.43,64.43,27842.0,36.6562,36.6676,36.6562,36.6562,27842.0
2018-02-22 12:25:00,64.42,64.45,64.36,64.38,20474.0,36.6505,36.6676,36.6164,36.6278,20474.0
2018-02-22 12:30:00,64.38,64.4,64.35,64.4,17339.0,36.6278,36.6391,36.6107,36.6391,17339.0
2018-02-22 12:35:00,64.4,64.46,64.38,64.45,12588.0,36.6391,36.6733,36.6278,36.6676,12588.0
2018-02-22 12:40:00,64.45,64.46,64.38,64.39,18853.0,36.6676,36.6733,36.6278,36.6335,18853.0
2018-02-22 12:45:00,64.39,64.42,64.27,64.28,43076.0,36.6335,36.6505,36.5652,36.5709,43076.0
2018-02-22 12:50:00,64.28,64.33,64.21,64.28,47028.0,36.5709,36.5993,36.531,36.5709,47028.0
2018-02-22 12:55:00,64.28,64.31,64.17,64.17,51534.0,36.5709,36.5879,36.5083,36.5083,51534.0
2018-02-22 13:00:00,64.19,64.23,64.12,64.14,33498.0,36.5197,36.5424,36.4798,36.4912,33498.0
2018-02-22 13:05:00,64.15,64.15,64.09,64.11,31188.0,36.4969,36.4969,36.4628,36.4742,31188.0
2018-02-22 13:10:00,64.11,64.12,63.98,63.98,51932.0,36.4742,36.4798,36.4002,36.4002,51932.0
2018-02-22 13:15:00,63.98,64.05,63.96,63.97,36685.0,36.4002,36.44,36.3888,36.3945,36685.0
2018-02-22 13:20:00,63.96,64.0,63.91,63.97,25177.0,36.3888,36.4116,36.3604,36.3945,25177.0
2018-02-22 13:25:00,63.96,64.05,63.96,64.01,34444.0,36.3888,36.44,36.3888,36.4173,34444.0
2018-02-22 13:30:00,64.0,64.02,63.92,63.93,26125.0,36.4116,36.4229,36.3661,36.3717,26125.0
2018-02-22 13:35:00,63.92,63.97,63.9,63.93,42443.0,36.3661,36.3945,36.3547,36.3717,42443.0
2018-02-22 13:40:00,63.92,63.92,63.81,63.83,59362.0,36.3661,36.3661,36.3035,36.3149,59362.0
2018-02-22 13:45:00,63.82,63.84,63.7,63.73,52242.0,36.3092,36.3205,36.2409,36.258,52242.0
2018-02-22 13:50:00,63.72,63.83,63.71,63.81,47853.0,36.2523,36.3149,36.2466,36.3035,47853.0
2018-02-22 13:55:00,63.81,63.82,63.76,63.78,62961.0,36.3035,36.3092,36.275,36.2864,62961.0
2018-02-22 14:00:00,63.78,63.9,63.78,63.9,63866.0,36.2864,36.3547,36.2864,36.3547,63866.0
2018-02-22 14:05:00,63.9,63.94,63.85,63.86,26850.0,36.3547,36.3774,36.3262,36.3319,26850.0
2018-02-22 14:10:00,63.85,63.85,63.77,63.8,29121.0,36.3262,36.3262,36.2807,36.2978,29121.0
2018-02-22 14:15:00,63.8,63.82,63.75,63.82,31252.0,36.2978,36.3092,36.2693,36.3092,31252.0
2018-02-22 14:20:00,63.82,63.82,63.71,63.74,53103.0,36.3092,36.3092,36.2466,36.2636,53103.0
2018-02-22 14:25:00,63.73,63.79,63.69,63.77,55934.0,36.258,36.2921,36.2352,36.2807,55934.0
2018-02-22 14:30:00,63.78,63.85,63.73,63.79,64113.0,36.2864,36.3262,36.258,36.2921,64113.0
2018-02-22 14:35:00,63.79,63.83,63.74,63.74,65370.0,36.2921,36.3149,36.2636,36.2636,65370.0
2018-02-22 14:40:00,63.74,63.74,63.62,63.63,43546.0,36.2636,36.2636,36.1954,36.2011,43546.0
2018-02-22 14:45:00,63.64,63.65,63.58,63.6,56259.0,36.2068,36.2124,36.1726,36.184,56259.0
2018-02-22 14:50:00,63.6,63.61,63.51,63.51,43198.0,36.184,36.1897,36.1328,36.1328,43198.0
2018-02-22 14:55:00,63.52,63.55,63.43,63.45,63658.0,36.1385,36.1555,36.0873,36.0987,63658.0
2018-02-22 15:00:00,63.44,63.55,63.43,63.55,72716.0,36.093,36.1555,36.0873,36.1555,72716.0
2018-02-22 15:05:00,63.55,63.62,63.53,63.56,75985.0,36.1555,36.1954,36.1442,36.1612,75985.0
2018-02-22 15:10:00,63.56,63.65,63.54,63.64,46273.0,36.1612,36.2124,36.1499,36.2068,46273.0
2018-02-22 15:15:00,63.64,63.66,63.57,63.58,33730.0,36.2068,36.2181,36.1669,36.1726,33730.0
2018-02-22 15:20:00,63.58,63.61,63.54,63.59,64836.0,36.1726,36.1897,36.1499,36.1783,64836.0
2018-02-22 15:25:00,63.59,63.62,63.51,63.53,53807.0,36.1783,36.1954,36.1328,36.1442,53807.0
2018-02-22 15:30:00,63.52,63.54,63.44,63.51,86914.0,36.1385,36.1499,36.093,36.1328,86914.0
2018-02-22 15:35:00,63.52,63.53,63.35,63.39,120957.0,36.1385,36.1442,36.0418,36.0645,120957.0
2018-02-22 15:40:00,63.38,63.49,63.35,63.43,116730.0,36.0588,36.1214,36.0418,36.0873,116730.0
2018-02-22 15:45:00,63.44,63.44,63.25,63.26,203846.0,36.093,36.093,35.9849,35.9906,203846.0
2018-02-22 15:50:00,63.26,63.48,63.26,63.38,208464.0,35.9906,36.1157,35.9906,36.0588,208464.0
2018-02-22 15:55:00,63.39,63.43,63.3,63.32,279927.0,36.0645,36.0873,36.0133,36.0247,279927.0
2018-02-23 09:30:00,63.72,64.12,63.68,64.02,143777.0,36.2523,36.4798,36.2295,36.4229,143777.0
2018-02-23 09:35:00,64.03,64.03,63.63,63.8,104738.0,36.4286,36.4286,36.2011,36.2978,104738.0
2018-02-23 09:40:00,63.81,63.9,63.7,63.85,55274.0,36.3035,36.3547,36.2409,36.3262,55274.0
2018-02-23 09:45:00,63.87,63.89,63.65,63.66,72277.0,36.3376,36.349,36.2124,36.2181,72277.0
2018-02-23 09:50:00,63.66,63.75,63.53,63.74,72201.0,36.2181,36.2693,36.1442,36.2636,72201.0
2018-02-23 09:55:00,63.75,63.8,63.68,63.78,39788.0,36.2693,36.2978,36.2295,36.2864,39788.0
2018-02-23 10:00:00,63.77,63.96,63.7,63.87,54024.0,36.2807,36.3888,36.2409,36.3376,54024.0
2018-02-23 10:05:00,63.86,63.89,63.8,63.88,41791.0,36.3319,36.349,36.2978,36.3433,41791.0
2018-02-23 10:10:00,63.89,63.93,63.79,63.79,71524.0,36.349,36.3717,36.2921,36.2921,71524.0
2018-02-23 10:15:00,63.79,63.83,63.74,63.83,42240.0,36.2921,36.3149,36.2636,36.3149,42240.0
2018-02-23 10:20:00,63.8,63.83,63.75,63.81,34091.0,36.2978,36.3149,36.2693,36.3035,34091.0
2018-02-23 10:25:00,63.8,63.9,63.72,63.73,69426.0,36.2978,36.3547,36.2523,36.258,69426.0
2018-02-23 10:30:00,63.73,63.78,63.68,63.68,36202.0,36.258,36.2864,36.2295,36.2295,36202.0
2018-02-23 10:35:00,63.69,63.78,63.65,63.77,66689.0,36.2352,36.2864,36.2124,36.2807,66689.0
2018-02-23 10:40:00,63.77,63.82,63.7,63.76,39531.0,36.2807,36.3092,36.2409,36.275,39531.0
2018-02-23 10:45:00,63.77,63.97,63.76,63.92,59504.0,36.2807,36.3945,36.275,36.3661,59504.0
2018-02-23 10:50:00,63.91,63.93,63.83,63.86,24213.0,36.3604,36.3717,36.3149,36.3319,24213.0
2018-02-23 10:55:00,63.85,63.89,63.8,63.88,20505.0,36.3262,36.349,36.2978,36.3433,20505.0
2018-02-23 11:00:00,63.9,64.05,63.88,64.0,57210.0,36.3547,36.44,36.3433,36.4116,57210.0
2018-02-23 11:05:00,64.0,64.01,63.95,64.0,47172.0,36.4116,36.4173,36.3831,36.4116,47172.0
2018-02-23 11:10:00,63.99,64.05,63.97,64.02,45272.0,36.4059,36.44,36.3945,36.4229,45272.0
2018-02-23 11:15:00,64.02,64.04,63.94,63.99,84858.0,36.4229,36.4343,36.3774,36.4059,84858.0
2018-02-23 11:20:00,63.99,64.12,63.99,64.07,42915.0,36.4059,36.4798,36.4059,36.4514,42915.0
2018-02-23 11:25:00,64.07,64.12,64.05,64.07,40679.0,36.4514,36.4798,36.44,36.4514,40679.0
2018-02-23 11:30:00,64.07,64.13,64.04,64.12,43920.0,36.4514,36.4855,36.4343,36.4798,43920.0
2018-02-23 11:35:00,64.11,64.22,64.1,64.2,42508.0,36.4742,36.5367,36.4685,36.5254,42508.0
2018-02-23 11:40:00,64.19,64.2,64.11,64.13,27558.0,36.5197,36.5254,36.4742,36.4855,27558.0
2018-02-23 11:45:00,64.14,64.16,64.12,64.15,38941.0,36.4912,36.5026,36.4798,36.4969,38941.0
2018-02-23 11:50:00,64.16,64.2,64.16,64.18,39616.0,36.5026,36.5254,36.5026,36.514,39616.0
2018-02-23 11:55:00,64.17,64.19,64.14,64.14,53669.0,36.5083,36.5197,36.4912,36.4912,53669.0
2018-02-23 12:00:00,64.13,64.17,64.13,64.16,46280.0,36.4855,36.5083,36.4855,36.5026,46280.0
2018-02-23 12:05:00,64.15,64.17,64.11,64.12,27039.0,36.4969,36.5083,36.4742,36.4798,27039.0
2018-02-23 12:10:00,64.12,64.13,64.03,64.06,36397.0,36.4798,36.4855,36.4286,36.4457,36397.0
2018-02-23 12:15:00,64.06,64.13,64.06,64.13,45745.0,36.4457,36.4855,36.4457,36.4855,45745.0
2018-02-23 12:20:00,64.14,64.17,64.1,64.13,20140.0,36.4912,36.5083,36.4685,36.4855,20140.0
2018-02-23 12:25:00,64.11,64.11,63.94,63.94,23797.0,36.4742,36.4742,36.3774,36.3774,23797.0
2018-02-23 12:30:00,63.95,64.03,63.95,63.97,40716.0,36.3831,36.4286,36.3831,36.3945,40716.0
2018-02-23 12:35:00,63.97,64.03,63.95,64.01,20504.0,36.3945,36.4286,36.3831,36.4173,20504.0
2018-02-23 12:40:00,64.01,64.02,63.96,63.96,123624.0,36.4173,36.4229,36.3888,36.3888,123624.0
2018-02-23 12:45:00,63.95,64.01,63.94,64.0,29318.0,36.3831,36.4173,36.3774,36.4116,29318.0
2018-02-23 12:50:00,63.99,64.03,63.97,64.01,15429.0,36.4059,36.4286,36.3945,36.4173,15429.0
2018-02-23 12:55:00,64.02,64.03,63.98,64.01,15474.0,36.4229,36.4286,36.4002,36.4173,15474.0
2018-02-23 13:00:00,64.0,64.03,63.97,63.99,18378.0,36.4116,36.4286,36.3945,36.4059,18378.0
2018-02-23 13:05:00,63.99,64.01,63.94,63.99,41435.0,36.4059,36.4173,36.3774,36.4059,41435.0
2018-02-23 13:10:00,64.0,64.02,63.95,63.99,25365.0,36.4116,36.4229,36.3831,36.4059,25365.0
2018-02-23 13:15:00,64.0,64.03,63.98,64.01,19989.0,36.4116,36.4286,36.4002,36.4173,19989.0
2018-02-23 13:20:00,64.0,64.03,63.99,64.0,17456.0,36.4116,36.4286,36.4059,36.4116,17456.0
2018-02-23 13:25:00,64.0,64.01,63.98,64.0,21439.0,36.4116,36.4173,36.4002,36.4116,21439.0
2018-02-23 13:30:00,64.01,64.03,64.0,64.03,36322.0,36.4173,36.4286,36.4116,36.4286,36322.0
2018-02-23 13:35:00,64.03,64.04,63.99,64.01,125528.0,36.4286,36.4343,36.4059,36.4173,125528.0
2018-02-23 13:40:00,64.01,64.11,64.0,64.1,23254.0,36.4173,36.4742,36.4116,36.4685,23254.0
2018-02-23 13:45:00,64.1,64.11,64.06,64.07,44813.0,36.4685,36.4742,36.4457,36.4514,44813.0
2018-02-23 13:50:00,64.07,64.1,64.05,64.05,18153.0,36.4514,36.4685,36.44,36.44,18153.0
2018-02-23 13:55:00,64.05,64.06,64.0,64.01,26727.0,36.44,36.4457,36.4116,36.4173,26727.0
2018-02-23 14:00:00,64.03,64.05,63.99,64.01,24199.0,36.4286,36.44,36.4059,36.4173,24199.0
2018-02-23 14:05:00,64.0,64.01,63.96,64.0,117663.0,36.4116,36.4173,36.3888,36.4116,117663.0
2018-02-23 14:10:00,64.0,64.07,64.0,64.05,130141.0,36.4116,36.4514,36.4116,36.44,130141.0
2018-02-23 14:15:00,64.05,64.12,64.04,64.1,35433.0,36.44,36.4798,36.4343,36.4685,35433.0
2018-02-23 14:20:00,64.1,64.18,64.08,64.15,43568.0,36.4685,36.514,36.4571,36.4969,43568.0
2018-02-23 14:25:00,64.15,64.15,64.1,64.13,24772.0,36.4969,36.4969,36.4685,36.4855,24772.0
2018-02-23 14:30:00,64.13,64.14,64.09,64.12,26814.0,36.4855,36.4912,36.4628,36.4798,26814.0
2018-02-23 14:35:00,64.11,64.16,64.04,64.08,42443.0,36.4742,36.5026,36.4343,36.4571,42443.0
2018-02-23 14:40:00,64.08,64.14,64.07,64.13,32301.0,36.4571,36.4912,36.4514,36.4855,32301.0
2018-02-23 14:45:00,64.13,64.21,64.12,64.19,43216.0,36.4855,36.531,36.4798,36.5197,43216.0
2018-02-23 14:50:00,64.2,64.24,64.19,64.24,28317.0,36.5254,36.5481,36.5197,36.5481,28317.0
2018-02-23 14:55:00,64.23,64.28,64.23,64.28,30652.0,36.5424,36.5709,36.5424,36.5709,30652.0
2018-02-23 15:00:00,64.27,64.34,64.27,64.31,46310.0,36.5652,36.605,36.5652,36.5879,46310.0
2018-02-23 15:05:00,64.31,64.39,64.3,64.37,82642.0,36.5879,36.6335,36.5822,36.6221,82642.0
2018-02-23 15:10:00,64.38,64.39,64.34,64.34,152575.0,36.6278,36.6335,36.605,36.605,152575.0
2018-02-23 15:15:00,64.34,64.42,64.34,64.39,35178.0,36.605,36.6505,36.605,36.6335,35178.0
2018-02-23 15:20:00,64.4,64.55,64.4,64.53,115477.0,36.6391,36.7245,36.6391,36.7131,115477.0
2018-02-23 15:25:00,64.53,64.61,64.52,64.58,55096.0,36.7131,36.7586,36.7074,36.7415,55096.0
2018-02-23 15:30:00,64.59,64.63,64.51,64.52,54969.0,36.7472,36.77,36.7017,36.7074,54969.0
2018-02-23 15:35:00,64.52,64.57,64.5,64.5,52175.0,36.7074,36.7359,36.696,36.696,52175.0
2018-02-23 15:40:00,64.51,64.54,64.47,64.53,60583.0,36.7017,36.7188,36.679,36.7131,60583.0
2018-02-23 15:45:00,64.52,64.55,64.48,64.52,95353.0,36.7074,36.7245,36.6847,36.7074,95353.0
2018-02-23 15:50:00,64.52,64.54,64.47,64.5,99339.0,36.7074,36.7188,36.679,36.696,99339.0
2018-02-23 15:55:00,64.5,64.63,64.47,64.6,269039.0,36.696,36.77,36.679,36.7529,269039.0
2018-02-26 09:30:00,64.8,65.08,64.7,65.08,143857.0,36.8667,37.026,36.8098,37.026,143857.0
2018-02-26 09:35:00,65.1,65.49,65.07,65.43,100058.0,37.0374,37.2593,37.0203,37.2251,100058.0
2018-02-26 09:40:00,65.44,65.55,65.26,65.26,66668.0,37.2308,37.2934,37.1284,37.1284,66668.0
2018-02-26 09:45:00,65.26,65.36,65.23,65.26,52305.0,37.1284,37.1853,37.1114,37.1284,52305.0
2018-02-26 09:50:00,65.28,65.3,65.15,65.24,39829.0,37.1398,37.1512,37.0658,37.117,39829.0
2018-02-26 09:55:00,65.24,65.26,65.07,65.09,48318.0,37.117,37.1284,37.0203,37.0317,48318.0
2018-02-26 10:00:00,65.09,65.13,65.03,65.09,47690.0,37.0317,37.0545,36.9976,37.0317,47690.0
2018-02-26 10:05:00,65.09,65.19,65.09,65.13,37985.0,37.0317,37.0886,37.0317,37.0545,37985.0
2018-02-26 10:10:00,65.12,65.13,64.97,64.98,34000.0,37.0488,37.0545,36.9634,36.9691,34000.0
2018-02-26 10:15:00,64.96,64.97,64.86,64.92,37860.0,36.9577,36.9634,36.9008,36.935,37860.0
2018-02-26 10:20:00,64.92,65.01,64.87,65.01,42175.0,36.935,36.9862,36.9065,36.9862,42175.0
2018-02-26 10:25:00,65.01,65.05,64.95,64.96,37241.0,36.9862,37.0089,36.9521,36.9577,37241.0
2018-02-26 10:30:00,64.97,64.97,64.81,64.86,39615.0,36.9634,36.9634,36.8724,36.9008,39615.0
2018-02-26 10:35:00,64.88,65.0,64.86,64.99,63771.0,36.9122,36.9805,36.9008,36.9748,63771.0
2018-02-26 10:40:00,64.99,65.0,64.93,64.98,24114.0,36.9748,36.9805,36.9407,36.9691,24114.0
2018-02-26 10:45:00,64.97,64.98,64.86,64.86,48278.0,36.9634,36.9691,36.9008,36.9008,48278.0
2018-02-26 10:50:00,64.85,64.88,64.8,64.85,40276.0,36.8952,36.9122,36.8667,36.8952,40276.0
2018-02-26 10:55:00,64.86,64.91,64.82,64.91,39196.0,36.9008,36.9293,36.8781,36.9293,39196.0
2018-02-26 11:00:00,64.91,65.13,64.91,65.13,74358.0,36.9293,37.0545,36.9293,37.0545,74358.0
2018-02-26 11:05:00,65.13,65.24,65.1,65.23,54846.0,37.0545,37.117,37.0374,37.1114,54846.0
2018-02-26 11:10:00,65.22,65.22,65.02,65.06,49265.0,37.1057,37.1057,36.9919,37.0146,49265.0
2018-02-26 11:15:00,65.06,65.07,64.94,65.06,75483.0,37.0146,37.0203,36.9464,37.0146,75483.0
2018-02-26 11:20:00,65.07,65.15,65.05,65.08,50936.0,37.0203,37.0658,37.0089,37.026,50936.0
2018-02-26 11:25:00,65.09,65.21,65.09,65.2,41859.0,37.0317,37.1,37.0317,37.0943,41859.0
2018-02-26 11:30:00,65.2,65.22,65.09,65.1,38773.0,37.0943,37.1057,37.0317,37.0374,38773.0
2018-02-26 11:35:00,65.11,65.14,65.09,65.09,43499.0,37.0431,37.0601,37.0317,37.0317,43499.0
2018-02-26 11:40:00,65.1,65.16,65.09,65.14,36533.0,37.0374,37.0715,37.0317,37.0601,36533.0
2018-02-26 11:45:00,65.15,65.17,65.07,65.07,37103.0,37.0658,37.0772,37.0203,37.0203,37103.0
2018-02-26 11:50:00,65.07,65.16,65.05,65.12,37492.0,37.0203,37.0715,37.0089,37.0488,37492.0
2018-02-26 11:55:00,65.13,65.15,65.09,65.13,33084.0,37.0545,37.0658,37.0317,37.0545,33084.0
2018-02-26 12:00:00,65.13,65.19,65.12,65.17,35371.0,37.0545,37.0886,37.0488,37.0772,35371.0
2018-02-26 12:05:00,65.17,65.19,65.1,65.19,55263.0,37.0772,37.0886,37.0374,37.0886,55263.0
2018-02-26 12:10:00,65.2,65.27,65.18,65.23,38962.0,37.0943,37.1341,37.0829,37.1114,38962.0
2018-02-26 12:15:00,65.23,65.27,65.21,65.24,23957.0,37.1114,37.1341,37.1,37.117,23957.0
2018-02-26 12:20:00,65.25,65.27,65.22,65.24,41715.0,37.1227,37.1341,37.1057,37.117,41715.0
2018-02-26 12:25:00,65.24,65.31,65.24,65.31,29785.0,37.117,37.1569,37.117,37.1569,29785.0
2018-02-26 12:30:00,65.31,65.31,65.27,65.28,26858.0,37.1569,37.1569,37.1341,37.1398,26858.0
2018-02-26 12:35:00,65.27,65.3,65.25,65.28,22655.0,37.1341,37.1512,37.1227,37.1398,22655.0
2018-02-26 12:40:00,65.28,65.29,65.2,65.2,45471.0,37.1398,37.1455,37.0943,37.0943,45471.0
2018-02-26 12:45:00,65.2,65.21,65.15,65.2,106133.0,37.0943,37.1,37.0658,37.0943,106133.0
2018-02-26 12:50:00,65.21,65.29,65.21,65.29,14794.0,37.1,37.1455,37.1,37.1455,14794.0
2018-02-26 12:55:00,65.29,65.31,65.27,65.28,31839.0,37.1455,37.1569,37.1341,37.1398,31839.0
2018-02-26 13:00:00,65.28,65.29,65.27,65.28,20097.0,37.1398,37.1455,37.1341,37.1398,20097.0
2018-02-26 13:05:00,65.27,65.33,65.27,65.31,35301.0,37.1341,37.1682,37.1341,37.1569,35301.0
2018-02-26 13:10:00,65.31,65.31,65.27,65.27,27432.0,37.1569,37.1569,37.1341,37.1341,27432.0
2018-02-26 13:15:00,65.27,65.28,65.25,65.27,24261.0,37.1341,37.1398,37.1227,37.1341,24261.0
2018-02-26 13:20:00,65.27,65.27,65.21,65.22,25537.0,37.1341,37.1341,37.1,37.1057,25537.0
2018-02-26 13:25:00,65.23,65.28,65.23,65.28,23572.0,37.1114,37.1398,37.1114,37.1398,23572.0
2018-02-26 13:30:00,65.28,65.28,65.22,65.22,32999.0,37.1398,37.1398,37.1057,37.1057,32999.0
2018-02-26 13:35:00,65.22,65.25,65.2,65.24,40563.0,37.1057,37.1227,37.0943,37.117,40563.0
2018-02-26 13:40:00,65.24,65.29,65.22,65.29,25156.0,37.117,37.1455,37.1057,37.1455,25156.0
2018-02-26 13:45:00,65.28,65.31,65.28,65.3,21730.0,37.1398,37.1569,37.1398,37.1512,21730.0
2018-02-26 13:50:00,65.29,65.3,65.26,65.3,31935.0,37.1455,37.1512,37.1284,37.1512,31935.0
2018-02-26 13:55:00,65.3,65.35,65.29,65.32,22694.0,37.1512,37.1796,37.1455,37.1626,22694.0
2018-02-26 14:00:00,65.32,65.33,65.23,65.23,47512.0,37.1626,37.1682,37.1114,37.1114,47512.0
2018-02-26 14:05:00,65.23,65.25,65.22,65.24,52198.0,37.1114,37.1227,37.1057,37.117,52198.0
2018-02-26 14:10:00,65.24,65.24,65.16,65.2,37570.0,37.117,37.117,37.0715,37.0943,37570.0
2018-02-26 14:15:00,65.19,65.2,65.18,65.18,20148.0,37.0886,37.0943,37.0829,37.0829,20148.0
2018-02-26 14:20:00,65.19,65.24,65.18,65.23,41825.0,37.0886,37.117,37.0829,37.1114,41825.0
2018-02-26 14:25:00,65.23,65.23,65.17,65.2,25887.0,37.1114,37.1114,37.0772,37.0943,25887.0
2018-02-26 14:30:00,65.19,65.25,65.19,65.19,51322.0,37.0886,37.1227,37.0886,37.0886,51322.0
2018-02-26 14:35:00,65.19,65.22,65.18,65.2,38977.0,37.0886,37.1057,37.0829,37.0943,38977.0
2018-02-26 14:40:00,65.2,65.22,65.18,65.18,36273.0,37.0943,37.1057,37.0829,37.0829,36273.0
2018-02-26 14:45:00,65.18,65.23,65.16,65.19,55385.0,37.0829,37.1114,37.0715,37.0886,55385.0
2018-02-26 14:50:00,65.18,65.2,65.13,65.19,65477.0,37.0829,37.0943,37.0545,37.0886,65477.0
2018-02-26 14:55:00,65.2,65.24,65.17,65.23,31325.0,37.0943,37.117,37.0772,37.1114,31325.0
2018-02-26 15:00:00,65.23,65.24,65.18,65.23,42571.0,37.1114,37.117,37.0829,37.1114,42571.0
2018-02-26 15:05:00,65.23,65.29,65.2,65.28,33145.0,37.1114,37.1455,37.0943,37.1398,33145.0
2018-02-26 15:10:00,65.28,65.34,65.28,65.33,27634.0,37.1398,37.1739,37.1398,37.1682,27634.0
2018-02-26 15:15:00,65.34,65.4,65.33,65.39,64344.0,37.1739,37.2081,37.1682,37.2024,64344.0
2018-02-26 15:20:00,65.38,65.53,65.38,65.51,74109.0,37.1967,37.282,37.1967,37.2707,74109.0
2018-02-26 15:25:00,65.5,65.52,65.45,65.51,48846.0,37.265,37.2763,37.2365,37.2707,48846.0
2018-02-26 15:30:00,65.51,65.52,65.47,65.51,64450.0,37.2707,37.2763,37.2479,37.2707,64450.0
2018-02-26 15:35:00,65.5,65.51,65.43,65.46,137648.0,37.265,37.2707,37.2251,37.2422,137648.0
2018-02-26 15:40:00,65.45,65.47,65.35,65.36,78510.0,37.2365,37.2479,37.1796,37.1853,78510.0
2018-02-26 15:45:00,65.36,65.38,65.25,65.25,136491.0,37.1853,37.1967,37.1227,37.1227,136491.0
2018-02-26 15:50:00,65.26,65.32,65.25,65.28,131553.0,37.1284,37.1626,37.1227,37.1398,131553.0
2018-02-26 15:55:00,65.28,65.43,65.27,65.41,359631.0,37.1398,37.2251,37.1341,37.2138,359631.0
2018-02-27 09:30:00,65.32,65.55,65.07,65.08,187545.0,37.1626,37.2934,37.0203,37.026,187545.0
2018-02-27 09:35:00,65.08,65.35,65.06,65.25,106775.0,37.026,37.1796,37.0146,37.1227,106775.0
2018-02-27 09:40:00,65.24,65.49,65.24,65.42,109382.0,37.117,37.2593,37.117,37.2195,109382.0
2018-02-27 09:45:00,65.42,65.47,65.37,65.38,77844.0,37.2195,37.2479,37.191,37.1967,77844.0
2018-02-27 09:50:00,65.38,65.38,65.14,65.14,75776.0,37.1967,37.1967,37.0601,37.0601,75776.0
2018-02-27 09:55:00,65.15,65.24,65.14,65.18,44030.0,37.0658,37.117,37.0601,37.0829,44030.0
2018-02-27 10:00:00,65.18,65.21,65.1,65.1,67649.0,37.0829,37.1,37.0374,37.0374,67649.0
2018-02-27 10:05:00,65.1,65.31,65.07,65.31,66772.0,37.0374,37.1569,37.0203,37.1569,66772.0
2018-02-27 10:10:00,65.31,65.34,65.22,65.25,47087.0,37.1569,37.1739,37.1057,37.1227,47087.0
2018-02-27 10:15:00,65.25,65.29,65.23,65.24,29977.0,37.1227,37.1455,37.1114,37.117,29977.0
2018-02-27 10:20:00,65.25,65.37,65.24,65.33,70966.0,37.1227,37.191,37.117,37.1682,70966.0
2018-02-27 10:25:00,65.32,65.33,65.1,65.1,172489.0,37.1626,37.1682,37.0374,37.0374,172489.0
2018-02-27 10:30:00,65.11,65.17,65.04,65.04,104522.0,37.0431,37.0772,37.0033,37.0033,104522.0
2018-02-27 10:35:00,65.04,65.11,65.01,65.04,146932.0,37.0033,37.0431,36.9862,37.0033,146932.0
2018-02-27 10:40:00,65.05,65.09,64.91,64.94,158906.0,37.0089,37.0317,36.9293,36.9464,158906.0
2018-02-27 10:45:00,64.94,64.94,64.72,64.74,155972.0,36.9464,36.9464,36.8212,36.8326,155972.0
2018-02-27 10:50:00,64.75,64.85,64.64,64.64,158052.0,36.8383,36.8952,36.7757,36.7757,158052.0
2018-02-27 10:55:00,64.63,64.66,64.55,64.59,147403.0,36.77,36.7871,36.7245,36.7472,147403.0
2018-02-27 11:00:00,64.58,64.71,64.53,64.66,96940.0,36.7415,36.8155,36.7131,36.7871,96940.0
2018-02-27 11:05:00,64.65,64.77,64.63,64.77,69391.0,36.7814,36.8496,36.77,36.8496,69391.0
2018-02-27 11:10:00,64.77,64.87,64.69,64.76,223552.0,36.8496,36.9065,36.8041,36.844,223552.0
2018-02-27 11:15:00,64.77,64.84,64.65,64.65,53403.0,36.8496,36.8895,36.7814,36.7814,53403.0
2018-02-27 11:20:00,64.64,64.68,64.51,64.58,61713.0,36.7757,36.7984,36.7017,36.7415,61713.0
2018-02-27 11:25:00,64.59,64.6,64.46,64.54,76872.0,36.7472,36.7529,36.6733,36.7188,76872.0
2018-02-27 11:30:00,64.55,64.74,64.54,64.7,50252.0,36.7245,36.8326,36.7188,36.8098,50252.0
2018-02-27 11:35:00,64.7,64.71,64.54,64.57,41657.0,36.8098,36.8155,36.7188,36.7359,41657.0
2018-02-27 11:40:00,64.57,64.63,64.52,64.63,31160.0,36.7359,36.77,36.7074,36.77,31160.0
2018-02-27 11:45:00,64.63,64.68,64.55,64.67,52796.0,36.77,36.7984,36.7245,36.7928,52796.0
2018-02-27 11:50:00,64.66,64.66,64.56,64.58,57455.0,36.7871,36.7871,36.7302,36.7415,57455.0
2018-02-27 11:55:00,64.58,64.6,64.45,64.46,55527.0,36.7415,36.7529,36.6676,36.6733,55527.0
2018-02-27 12:00:00,64.45,64.56,64.42,64.5,86717.0,36.6676,36.7302,36.6505,36.696,86717.0
2018-02-27 12:05:00,64.5,64.57,64.47,64.52,36952.0,36.696,36.7359,36.679,36.7074,36952.0
2018-02-27 12:10:00,64.52,64.52,64.38,64.39,44540.0,36.7074,36.7074,36.6278,36.6335,44540.0
2018-02-27 12:15:00,64.39,64.43,64.33,64.37,34489.0,36.6335,36.6562,36.5993,36.6221,34489.0
2018-02-27 12:20:00,64.37,64.37,64.24,64.25,85572.0,36.6221,36.6221,36.5481,36.5538,85572.0
2018-02-27 12:25:00,64.25,64.37,64.25,64.36,70570.0,36.5538,36.6221,36.5538,36.6164,70570.0
2018-02-27 12:30:00,64.36,64.41,64.31,64.36,354050.0,36.6164,36.6448,36.5879,36.6164,354050.0
2018-02-27 12:35:00,64.36,64.4,64.32,64.38,43171.0,36.6164,36.6391,36.5936,36.6278,43171.0
2018-02-27 12:40:00,64.38,64.4,64.33,64.33,42820.0,36.6278,36.6391,36.5993,36.5993,42820.0
2018-02-27 12:45:00,64.34,64.35,64.19,64.29,84423.0,36.605,36.6107,36.5197,36.5766,84423.0
2018-02-27 12:50:00,64.3,64.39,64.3,64.39,61115.0,36.5822,36.6335,36.5822,36.6335,61115.0
2018-02-27 12:55:00,64.39,64.4,64.35,64.37,33088.0,36.6335,36.6391,36.6107,36.6221,33088.0
2018-02-27 13:00:00,64.36,64.36,64.2,64.21,68901.0,36.6164,36.6164,36.5254,36.531,68901.0
2018-02-27 13:05:00,64.22,64.32,64.22,64.32,37767.0,36.5367,36.5936,36.5367,36.5936,37767.0
2018-02-27 13:10:00,64.33,64.34,64.25,64.25,40317.0,36.5993,36.605,36.5538,36.5538,40317.0
2018-02-27 13:15:00,64.26,64.27,64.19,64.26,26002.0,36.5595,36.5652,36.5197,36.5595,26002.0
2018-02-27 13:20:00,64.27,64.38,64.27,64.34,47161.0,36.5652,36.6278,36.5652,36.605,47161.0
2018-02-27 13:25:00,64.33,64.37,64.27,64.3,35053.0,36.5993,36.6221,36.5652,36.5822,35053.0
2018-02-27 13:30:00,64.3,64.3,64.07,64.14,62470.0,36.5822,36.5822,36.4514,36.4912,62470.0
2018-02-27 13:35:00,64.14,64.14,64.03,64.06,33514.0,36.4912,36.4912,36.4286,36.4457,33514.0
2018-02-27 13:40:00,64.05,64.12,64.02,64.09,35661.0,36.44,36.4798,36.4229,36.4628,35661.0
2018-02-27 13:45:00,64.09,64.13,64.0,64.0,46668.0,36.4628,36.4855,36.4116,36.4116,46668.0
2018-02-27 13:50:00,64.0,64.03,63.91,64.0,54905.0,36.4116,36.4286,36.3604,36.4116,54905.0
2018-02-27 13:55:00,64.01,64.01,63.9,63.98,53908.0,36.4173,36.4173,36.3547,36.4002,53908.0
2018-02-27 14:00:00,63.99,64.03,63.93,63.98,57658.0,36.4059,36.4286,36.3717,36.4002,57658.0
2018-02-27 14:05:00,63.97,64.04,63.88,64.03,78704.0,36.3945,36.4343,36.3433,36.4286,78704.0
2018-02-27 14:10:00,64.03,64.1,63.94,64.02,53512.0,36.4286,36.4685,36.3774,36.4229,53512.0
2018-02-27 14:15:00,64.01,64.05,63.94,64.0,43289.0,36.4173,36.44,36.3774,36.4116,43289.0
2018-02-27 14:20:00,64.0,64.03,63.92,63.94,63209.0,36.4116,36.4286,36.3661,36.3774,63209.0
2018-02-27 14:25:00,63.94,64.12,63.91,64.07,58387.0,36.3774,36.4798,36.3604,36.4514,58387.0
2018-02-27 14:30:00,64.06,64.24,64.06,64.23,84240.0,36.4457,36.5481,36.4457,36.5424,84240.0
2018-02-27 14:35:00,64.22,64.3,64.21,64.24,63413.0,36.5367,36.5822,36.531,36.5481,63413.0
2018-02-27 14:40:00,64.25,64.32,64.18,64.27,111915.0,36.5538,36.5936,36.514,36.5652,111915.0
2018-02-27 14:45:00,64.27,64.28,64.16,64.22,116885.0,36.5652,36.5709,36.5026,36.5367,116885.0
2018-02-27 14:50:00,64.22,64.28,64.22,64.28,97194.0,36.5367,36.5709,36.5367,36.5709,97194.0
2018-02-27 14:55:00,64.28,64.35,64.28,64.33,124246.0,36.5709,36.6107,36.5709,36.5993,124246.0
2018-02-27 15:00:00,64.32,64.34,64.2,64.23,108869.0,36.5936,36.605,36.5254,36.5424,108869.0
2018-02-27 15:05:00,64.21,64.27,64.19,64.22,62667.0,36.531,36.5652,36.5197,36.5367,62667.0
2018-02-27 15:10:00,64.21,64.27,64.2,64.24,57378.0,36.531,36.5652,36.5254,36.5481,57378.0
2018-02-27 15:15:00,64.25,64.31,64.24,64.27,86471.0,36.5538,36.5879,36.5481,36.5652,86471.0
2018-02-27 15:20:00,64.28,64.33,64.18,64.26,111443.0,36.5709,36.5993,36.514,36.5595,111443.0
2018-02-27 15:25:00,64.26,64.3,64.21,64.28,79017.0,36.5595,36.5822,36.531,36.5709,79017.0
2018-02-27 15:30:00,64.29,64.33,64.25,64.27,141789.0,36.5766,36.5993,36.5538,36.5652,141789.0
2018-02-27 15:35:00,64.27,64.29,64.2,64.28,98531.0,36.5652,36.5766,36.5254,36.5709,98531.0
2018-02-27 15:40:00,64.28,64.29,64.21,64.22,138616.0,36.5709,36.5766,36.531,36.5367,138616.0
2018-02-27 15:45:00,64.22,64.46,64.2,64.39,214178.0,36.5367,36.6733,36.5254,36.6335,214178.0
2018-02-27 15:50:00,64.39,64.39,64.15,64.17,418755.0,36.6335,36.6335,36.4969,36.5083,418755.0
2018-02-27 15:55:00,64.18,64.2,63.99,63.99,510331.0,36.514,36.5254,36.4059,36.4059,510331.0
2018-02-28 09:30:00,64.21,64.53,64.19,64.49,168945.0,36.531,36.7131,36.5197,36.6903,168945.0
2018-02-28 09:35:00,64.47,64.47,64.24,64.25,125646.0,36.679,36.679,36.5481,36.5538,125646.0
2018-02-28 09:40:00,64.26,64.27,64.13,64.27,79255.0,36.5595,36.5652,36.4855,36.5652,79255.0
2018-02-28 09:45:00,64.27,64.29,64.18,64.23,61454.0,36.5652,36.5766,36.514,36.5424,61454.0
2018-02-28 09:50:00,64.23,64.4,64.2,64.38,65558.0,36.5424,36.6391,36.5254,36.6278,65558.0
2018-02-28 09:55:00,64.38,64.4,64.27,64.32,57815.0,36.6278,36.6391,36.5652,36.5936,57815.0
2018-02-28 10:00:00,64.33,64.33,64.22,64.26,87499.0,36.5993,36.5993,36.5367,36.5595,87499.0
2018-02-28 10:05:00,64.26,64.27,64.17,64.2,66261.0,36.5595,36.5652,36.5083,36.5254,66261.0
2018-02-28 10:10:00,64.2,64.25,64.17,64.24,106657.0,36.5254,36.5538,36.5083,36.5481,106657.0
2018-02-28 10:15:00,64.24,64.28,64.2,64.28,55885.0,36.5481,36.5709,36.5254,36.5709,55885.0
2018-02-28 10:20:00,64.28,64.28,64.2,64.21,31468.0,36.5709,36.5709,36.5254,36.531,31468.0
2018-02-28 10:25:00,64.2,64.21,64.07,64.11,85793.0,36.5254,36.531,36.4514,36.4742,85793.0
2018-02-28 10:30:00,64.11,64.12,64.0,64.07,163293.0,36.4742,36.4798,36.4116,36.4514,163293.0
2018-02-28 10:35:00,64.07,64.08,64.0,64.01,110352.0,36.4514,36.4571,36.4116,36.4173,110352.0
2018-02-28 10:40:00,64.01,64.01,63.91,63.92,79067.0,36.4173,36.4173,36.3604,36.3661,79067.0
2018-02-28 10:45:00,63.93,63.98,63.85,63.92,72762.0,36.3717,36.4002,36.3262,36.3661,72762.0
2018-02-28 10:50:00,63.92,63.95,63.81,63.84,45648.0,36.3661,36.3831,36.3035,36.3205,45648.0
2018-02-28 10:55:00,63.84,63.92,63.8,63.92,61346.0,36.3205,36.3661,36.2978,36.3661,61346.0
2018-02-28 11:00:00,63.92,63.95,63.88,63.89,53294.0,36.3661,36.3831,36.3433,36.349,53294.0
2018-02-28 11:05:00,63.89,63.91,63.77,63.77,203495.0,36.349,36.3604,36.2807,36.2807,203495.0
2018-02-28 11:10:00,63.75,63.81,63.72,63.8,78097.0,36.2693,36.3035,36.2523,36.2978,78097.0
2018-02-28 11:15:00,63.79,63.91,63.78,63.88,65323.0,36.2921,36.3604,36.2864,36.3433,65323.0
2018-02-28 11:20:00,63.87,63.91,63.86,63.88,76598.0,36.3376,36.3604,36.3319,36.3433,76598.0
2018-02-28 11:25:00,63.88,63.9,63.81,63.89,63102.0,36.3433,36.3547,36.3035,36.349,63102.0
2018-02-28 11:30:00,63.89,63.89,63.64,63.67,53637.0,36.349,36.349,36.2068,36.2238,53637.0
2018-02-28 11:35:00,63.67,63.7,63.63,63.63,41415.0,36.2238,36.2409,36.2011,36.2011,41415.0
2018-02-28 11:40:00,63.62,63.79,63.61,63.78,52178.0,36.1954,36.2921,36.1897,36.2864,52178.0
2018-02-28 11:45:00,63.77,63.8,63.71,63.8,38178.0,36.2807,36.2978,36.2466,36.2978,38178.0
2018-02-28 11:50:00,63.81,63.85,63.77,63.8,40536.0,36.3035,36.3262,36.2807,36.2978,40536.0
2018-02-28 11:55:00,63.79,63.85,63.79,63.83,38570.0,36.2921,36.3262,36.2921,36.3149,38570.0
2018-02-28 12:00:00,63.84,63.88,63.8,63.8,38155.0,36.3205,36.3433,36.2978,36.2978,38155.0
2018-02-28 12:05:00,63.79,63.92,63.78,63.9,53695.0,36.2921,36.3661,36.2864,36.3547,53695.0
2018-02-28 12:10:00,63.89,63.94,63.87,63.88,50892.0,36.349,36.3774,36.3376,36.3433,50892.0
2018-02-28 12:15:00,63.88,63.89,63.78,63.78,40381.0,36.3433,36.349,36.2864,36.2864,40381.0
2018-02-28 12:20:00,63.78,63.81,63.73,63.77,34836.0,36.2864,36.3035,36.258,36.2807,34836.0
2018-02-28 12:25:00,63.78,63.81,63.74,63.74,35539.0,36.2864,36.3035,36.2636,36.2636,35539.0
2018-02-28 12:30:00,63.73,63.82,63.71,63.8,37800.0,36.258,36.3092,36.2466,36.2978,37800.0
2018-02-28 12:35:00,63.8,63.83,63.78,63.82,34174.0,36.2978,36.3149,36.2864,36.3092,34174.0
2018-02-28 12:40:00,63.82,63.83,63.76,63.76,40103.0,36.3092,36.3149,36.275,36.275,40103.0
2018-02-28 12:45:00,63.75,63.81,63.74,63.79,59053.0,36.2693,36.3035,36.2636,36.2921,59053.0
2018-02-28 12:50:00,63.8,63.81,63.75,63.76,33877.0,36.2978,36.3035,36.2693,36.275,33877.0
2018-02-28 12:55:00,63.76,63.79,63.73,63.74,32922.0,36.275,36.2921,36.258,36.2636,32922.0
2018-02-28 13:00:00,63.74,63.74,63.67,63.7,40246.0,36.2636,36.2636,36.2238,36.2409,40246.0
2018-02-28 13:05:00,63.68,63.71,63.65,63.66,39684.0,36.2295,36.2466,36.2124,36.2181,39684.0
2018-02-28 13:10:00,63.66,63.7,63.62,63.63,163437.0,36.2181,36.2409,36.1954,36.2011,163437.0
2018-02-28 13:15:00,63.63,63.63,63.52,63.56,73509.0,36.2011,36.2011,36.1385,36.1612,73509.0
2018-02-28 13:20:00,63.56,63.6,63.52,63.59,72129.0,36.1612,36.184,36.1385,36.1783,72129.0
2018-02-28 13:25:00,63.6,63.63,63.58,63.63,44438.0,36.184,36.2011,36.1726,36.2011,44438.0
2018-02-28 13:30:00,63.62,63.64,63.56,63.58,32702.0,36.1954,36.2068,36.1612,36.1726,32702.0
2018-02-28 13:35:00,63.58,63.59,63.53,63.57,42167.0,36.1726,36.1783,36.1442,36.1669,42167.0
2018-02-28 13:40:00,63.57,63.61,63.55,63.6,33622.0,36.1669,36.1897,36.1555,36.184,33622.0
2018-02-28 13:45:00,63.59,63.62,63.55,63.55,34970.0,36.1783,36.1954,36.1555,36.1555,34970.0
2018-02-28 13:50:00,63.55,63.6,63.53,63.6,49804.0,36.1555,36.184,36.1442,36.184,49804.0
2018-02-28 13:55:00,63.6,63.76,63.59,63.74,97013.0,36.184,36.275,36.1783,36.2636,97013.0
2018-02-28 14:00:00,63.74,63.78,63.71,63.72,62750.0,36.2636,36.2864,36.2466,36.2523,62750.0
2018-02-28 14:05:00,63.72,63.73,63.64,63.67,54155.0,36.2523,36.258,36.2068,36.2238,54155.0
2018-02-28 14:10:00,63.68,63.71,63.58,63.62,65972.0,36.2295,36.2466,36.1726,36.1954,65972.0
2018-02-28 14:15:00,63.62,63.7,63.6,63.69,153458.0,36.1954,36.2409,36.184,36.2352,153458.0
2018-02-28 14:20:00,63.7,63.7,63.64,63.66,73040.0,36.2409,36.2409,36.2068,36.2181,73040.0
2018-02-28 14:25:00,63.66,63.7,63.63,63.63,60601.0,36.2181,36.2409,36.2011,36.2011,60601.0
2018-02-28 14:30:00,63.64,63.65,63.46,63.52,63972.0,36.2068,36.2124,36.1043,36.1385,63972.0
2018-02-28 14:35:00,63.53,63.57,63.47,63.47,37015.0,36.1442,36.1669,36.11,36.11,37015.0
2018-02-28 14:40:00,63.46,63.57,63.46,63.5,48861.0,36.1043,36.1669,36.1043,36.1271,48861.0
2018-02-28 14:45:00,63.5,63.5,63.38,63.45,80760.0,36.1271,36.1271,36.0588,36.0987,80760.0
2018-02-28 14:50:00,63.44,63.44,63.36,63.41,46454.0,36.093,36.093,36.0475,36.0759,46454.0
2018-02-28 14:55:00,63.41,63.44,63.3,63.32,43541.0,36.0759,36.093,36.0133,36.0247,43541.0
2018-02-28 15:00:00,63.32,63.37,63.3,63.35,70247.0,36.0247,36.0531,36.0133,36.0418,70247.0
2018-02-28 15:05:00,63.36,63.48,63.35,63.48,108970.0,36.0475,36.1157,36.0418,36.1157,108970.0
2018-02-28 15:10:00,63.48,63.49,63.39,63.46,48092.0,36.1157,36.1214,36.0645,36.1043,48092.0
2018-02-28 15:15:00,63.46,63.47,63.31,63.36,52445.0,36.1043,36.11,36.019,36.0475,52445.0
2018-02-28 15:20:00,63.36,63.38,63.27,63.28,66591.0,36.0475,36.0588,35.9962,36.0019,66591.0
2018-02-28 15:25:00,63.28,63.32,63.19,63.3,89843.0,36.0019,36.0247,35.9507,36.0133,89843.0
2018-02-28 15:30:00,63.3,63.32,63.23,63.27,71391.0,36.0133,36.0247,35.9735,35.9962,71391.0
2018-02-28 15:35:00,63.27,63.42,63.22,63.42,188205.0,35.9962,36.0816,35.9678,36.0816,188205.0
2018-02-28 15:40:00,63.41,63.42,63.35,63.38,140022.0,36.0759,36.0816,36.0418,36.0588,140022.0
2018-02-28 15:45:00,63.37,63.38,63.11,63.15,247783.0,36.0531,36.0588,35.9052,35.928,247783.0
2018-02-28 15:50:00,63.14,63.19,63.1,63.11,343070.0,35.9223,35.9507,35.8995,35.9052,343070.0
2018-02-28 15:55:00,63.1,63.15,62.93,62.94,441952.0,35.8995,35.928,35.8028,35.8085,441952.0
2018-03-01 09:30:00,62.77,63.23,62.47,63.2,368934.0,35.7118,35.9735,35.5411,35.9564,368934.0
2018-03-01 09:35:00,63.19,63.49,63.01,63.47,134728.0,35.9507,36.1214,35.8483,36.11,134728.0
2018-03-01 09:40:00,63.45,63.66,63.41,63.66,136501.0,36.0987,36.2181,36.0759,36.2181,136501.0
2018-03-01 09:45:00,63.67,63.8,63.56,63.6,74015.0,36.2238,36.2978,36.1612,36.184,74015.0
2018-03-01 09:50:00,63.6,63.6,63.31,63.32,103144.0,36.184,36.184,36.019,36.0247,103144.0
2018-03-01 09:55:00,63.33,63.5,63.29,63.31,86449.0,36.0304,36.1271,36.0076,36.019,86449.0
2018-03-01 10:00:00,63.3,63.53,63.24,63.45,90630.0,36.0133,36.1442,35.9792,36.0987,90630.0
2018-03-01 10:05:00,63.44,63.47,63.2,63.21,186142.0,36.093,36.11,35.9564,35.9621,186142.0
2018-03-01 10:10:00,63.2,63.31,63.06,63.27,179607.0,35.9564,36.019,35.8768,35.9962,179607.0
2018-03-01 10:15:00,63.27,63.36,63.23,63.25,221616.0,35.9962,36.0475,35.9735,35.9849,221616.0
2018-03-01 10:20:00,63.26,63.29,63.15,63.27,68327.0,35.9906,36.0076,35.928,35.9962,68327.0
2018-03-01 10:25:00,63.26,63.4,63.25,63.37,125687.0,35.9906,36.0702,35.9849,36.0531,125687.0
2018-03-01 10:30:00,63.35,63.41,63.27,63.4,291108.0,36.0418,36.0759,35.9962,36.0702,291108.0
2018-03-01 10:35:00,63.4,63.41,63.26,63.34,131215.0,36.0702,36.0759,35.9906,36.0361,131215.0
2018-03-01 10:40:00,63.33,63.37,63.18,63.18,103657.0,36.0304,36.0531,35.945,35.945,103657.0
2018-03-01 10:45:00,63.17,63.28,62.99,63.0,124385.0,35.9394,36.0019,35.8369,35.8426,124385.0
2018-03-01 10:50:00,63.0,63.16,62.94,62.94,92186.0,35.8426,35.9337,35.8085,35.8085,92186.0
2018-03-01 10:55:00,62.95,62.97,62.82,62.84,81932.0,35.8142,35.8256,35.7402,35.7516,81932.0
2018-03-01 11:00:00,62.83,62.91,62.81,62.86,53775.0,35.7459,35.7914,35.7345,35.763,53775.0
2018-03-01 11:05:00,62.86,62.92,62.78,62.88,67112.0,35.763,35.7971,35.7175,35.7744,67112.0
2018-03-01 11:10:00,62.87,62.87,62.68,62.71,69805.0,35.7687,35.7687,35.6606,35.6776,69805.0
2018-03-01 11:15:00,62.71,62.75,62.62,62.75,154724.0,35.6776,35.7004,35.6264,35.7004,154724.0
2018-03-01 11:20:00,62.75,62.85,62.71,62.8,245761.0,35.7004,35.7573,35.6776,35.7289,245761.0
2018-03-01 11:25:00,62.8,62.85,62.62,62.69,78145.0,35.7289,35.7573,35.6264,35.6663,78145.0
2018-03-01 11:30:00,62.69,62.69,62.45,62.52,227547.0,35.6663,35.6663,35.5297,35.5696,227547.0
2018-03-01 11:35:00,62.51,62.67,62.5,62.52,74336.0,35.5639,35.6549,35.5582,35.5696,74336.0
2018-03-01 11:40:00,62.52,62.75,62.48,62.75,65906.0,35.5696,35.7004,35.5468,35.7004,65906.0
2018-03-01 11:45:00,62.77,62.95,62.74,62.88,69578.0,35.7118,35.8142,35.6947,35.7744,69578.0
2018-03-01 11:50:00,62.88,63.06,62.87,63.06,41315.0,35.7744,35.8768,35.7687,35.8768,41315.0
2018-03-01 11:55:00,63.06,63.17,63.01,63.08,59021.0,35.8768,35.9394,35.8483,35.8882,59021.0
2018-03-01 12:00:00,63.09,63.11,62.86,62.87,112465.0,35.8938,35.9052,35.763,35.7687,112465.0
2018-03-01 12:05:00,62.86,62.93,62.8,62.87,97040.0,35.763,35.8028,35.7289,35.7687,97040.0
2018-03-01 12:10:00,62.87,62.97,62.83,62.97,72084.0,35.7687,35.8256,35.7459,35.8256,72084.0
2018-03-01 12:15:00,62.96,63.01,62.93,62.96,70208.0,35.8199,35.8483,35.8028,35.8199,70208.0
2018-03-01 12:20:00,62.96,62.96,62.88,62.89,75078.0,35.8199,35.8199,35.7744,35.7801,75078.0
2018-03-01 12:25:00,62.89,62.95,62.74,62.83,67944.0,35.7801,35.8142,35.6947,35.7459,67944.0
2018-03-01 12:30:00,62.83,62.83,62.61,62.79,110340.0,35.7459,35.7459,35.6208,35.7232,110340.0
2018-03-01 12:35:00,62.78,62.93,62.77,62.83,51705.0,35.7175,35.8028,35.7118,35.7459,51705.0
2018-03-01 12:40:00,62.84,62.86,62.7,62.79,81096.0,35.7516,35.763,35.672,35.7232,81096.0
2018-03-01 12:45:00,62.78,62.85,62.71,62.81,86446.0,35.7175,35.7573,35.6776,35.7345,86446.0
2018-03-01 12:50:00,62.83,62.87,62.65,62.76,60737.0,35.7459,35.7687,35.6435,35.7061,60737.0
2018-03-01 12:55:00,62.76,62.8,62.67,62.73,85619.0,35.7061,35.7289,35.6549,35.689,85619.0
2018-03-01 13:00:00,62.72,62.72,62.48,62.5,116238.0,35.6833,35.6833,35.5468,35.5582,116238.0
2018-03-01 13:05:00,62.5,62.57,62.43,62.49,99562.0,35.5582,35.598,35.5183,35.5525,99562.0
2018-03-01 13:10:00,62.5,62.68,62.41,62.66,98537.0,35.5582,35.6606,35.507,35.6492,98537.0
2018-03-01 13:15:00,62.66,62.7,62.58,62.7,54166.0,35.6492,35.672,35.6037,35.672,54166.0
2018-03-01 13:20:00,62.69,62.7,62.56,62.58,70008.0,35.6663,35.672,35.5923,35.6037,70008.0
2018-03-01 13:25:00,62.58,62.67,62.56,62.57,202969.0,35.6037,35.6549,35.5923,35.598,202969.0
2018-03-01 13:30:00,62.57,62.65,62.51,62.54,107853.0,35.598,35.6435,35.5639,35.5809,107853.0
2018-03-01 13:35:00,62.53,62.55,62.44,62.45,92171.0,35.5752,35.5866,35.524,35.5297,92171.0
2018-03-01 13:40:00,62.45,62.51,62.3,62.31,88633.0,35.5297,35.5639,35.4444,35.4501,88633.0
2018-03-01 13:45:00,62.31,62.41,62.29,62.41,66761.0,35.4501,35.507,35.4387,35.507,66761.0
2018-03-01 13:50:00,62.41,62.5,62.39,62.45,90373.0,35.507,35.5582,35.4956,35.5297,90373.0
2018-03-01 13:55:00,62.44,62.45,62.29,62.31,93626.0,35.524,35.5297,35.4387,35.4501,93626.0
2018-03-01 14:00:00,62.31,62.42,62.1,62.31,104235.0,35.4501,35.5127,35.3306,35.4501,104235.0
2018-03-01 14:05:00,62.29,62.41,62.26,62.33,92817.0,35.4387,35.507,35.4216,35.4615,92817.0
2018-03-01 14:10:00,62.32,62.34,62.12,62.18,97003.0,35.4558,35.4671,35.342,35.3761,97003.0
2018-03-01 14:15:00,62.18,62.43,62.14,62.41,114125.0,35.3761,35.5183,35.3534,35.507,114125.0
2018-03-01 14:20:00,62.42,62.52,62.39,62.46,127540.0,35.5127,35.5696,35.4956,35.5354,127540.0
2018-03-01 14:25:00,62.47,62.62,62.4,62.58,119378.0,35.5411,35.6264,35.5013,35.6037,119378.0
2018-03-01 14:30:00,62.58,62.66,62.48,62.5,139155.0,35.6037,35.6492,35.5468,35.5582,139155.0
2018-03-01 14:35:00,62.51,62.52,62.35,62.38,57817.0,35.5639,35.5696,35.4728,35.4899,57817.0
2018-03-01 14:40:00,62.38,62.58,62.38,62.47,112214.0,35.4899,35.6037,35.4899,35.5411,112214.0
2018-03-01 14:45:00,62.47,62.52,62.39,62.41,42696.0,35.5411,35.5696,35.4956,35.507,42696.0
2018-03-01 14:50:00,62.42,62.47,62.29,62.3,79183.0,35.5127,35.5411,35.4387,35.4444,79183.0
2018-03-01 14:55:00,62.29,62.39,62.28,62.36,54263.0,35.4387,35.4956,35.433,35.4785,54263.0
2018-03-01 15:00:00,62.35,62.38,62.19,62.2,114353.0,35.4728,35.4899,35.3818,35.3875,114353.0
2018-03-01 15:05:00,62.19,62.45,62.16,62.45,157214.0,35.3818,35.5297,35.3647,35.5297,157214.0
2018-03-01 15:10:00,62.42,62.57,62.4,62.52,158229.0,35.5127,35.598,35.5013,35.5696,158229.0
2018-03-01 15:15:00,62.54,62.56,62.41,62.52,88784.0,35.5809,35.5923,35.507,35.5696,88784.0
2018-03-01 15:20:00,62.53,62.61,62.44,62.45,115993.0,35.5752,35.6208,35.524,35.5297,115993.0
2018-03-01 15:25:00,62.45,62.57,62.4,62.5,113050.0,35.5297,35.598,35.5013,35.5582,113050.0
2018-03-01 15:30:00,62.49,62.53,62.24,62.33,169526.0,35.5525,35.5752,35.4103,35.4615,169526.0
2018-03-01 15:35:00,62.34,62.37,62.17,62.18,142536.0,35.4671,35.4842,35.3704,35.3761,142536.0
2018-03-01 15:40:00,62.17,62.25,62.1,62.18,182941.0,35.3704,35.4159,35.3306,35.3761,182941.0
2018-03-01 15:45:00,62.19,62.44,62.17,62.31,256007.0,35.3818,35.524,35.3704,35.4501,256007.0
2018-03-01 15:50:00,62.32,62.51,62.28,62.36,337142.0,35.4558,35.5639,35.433,35.4785,337142.0
2018-03-01 15:55:00,62.38,62.57,62.3,62.4,617619.0,35.4899,35.598,35.4444,35.5013,617619.0
2018-03-02 09:30:00,62.31,62.72,62.11,62.65,448999.0,35.4501,35.6833,35.3363,35.6435,448999.0
2018-03-02 09:35:00,62.65,62.79,62.54,62.55,237592.0,35.6435,35.7232,35.5809,35.5866,237592.0
2018-03-02 09:40:00,62.55,62.89,62.37,62.7,284311.0,35.5866,35.7801,35.4842,35.672,284311.0
2018-03-02 09:45:00,62.7,62.83,62.63,62.68,210500.0,35.672,35.7459,35.6321,35.6606,210500.0
2018-03-02 09:50:00,62.67,62.71,62.32,62.35,109671.0,35.6549,35.6776,35.4558,35.4728,109671.0
2018-03-02 09:55:00,62.35,62.58,62.33,62.57,167985.0,35.4728,35.6037,35.4615,35.598,167985.0
2018-03-02 10:00:00,62.55,62.79,62.45,62.72,266906.0,35.5866,35.7232,35.5297,35.6833,266906.0
2018-03-02 10:05:00,62.72,62.73,62.42,62.52,252858.0,35.6833,35.689,35.5127,35.5696,252858.0
2018-03-02 10:10:00,62.52,62.61,62.49,62.55,145525.0,35.5696,35.6208,35.5525,35.5866,145525.0
2018-03-02 10:15:00,62.55,62.64,62.53,62.55,205211.0,35.5866,35.6378,35.5752,35.5866,205211.0
2018-03-02 10:20:00,62.55,62.85,62.54,62.83,178523.0,35.5866,35.7573,35.5809,35.7459,178523.0
2018-03-02 10:25:00,62.84,62.99,62.82,62.92,140546.0,35.7516,35.8369,35.7402,35.7971,140546.0
2018-03-02 10:30:00,62.91,63.1,62.89,63.03,226134.0,35.7914,35.8995,35.7801,35.8597,226134.0
2018-03-02 10:35:00,63.03,63.05,62.94,62.94,138457.0,35.8597,35.8711,35.8085,35.8085,138457.0
2018-03-02 10:40:00,62.95,63.03,62.89,62.97,150250.0,35.8142,35.8597,35.7801,35.8256,150250.0
2018-03-02 10:45:00,62.97,62.97,62.75,62.81,163592.0,35.8256,35.8256,35.7004,35.7345,163592.0
2018-03-02 10:50:00,62.82,62.83,62.59,62.6,108362.0,35.7402,35.7459,35.6094,35.6151,108362.0
2018-03-02 10:55:00,62.59,62.66,62.52,62.57,89559.0,35.6094,35.6492,35.5696,35.598,89559.0
2018-03-02 11:00:00,62.58,62.63,62.55,62.62,141407.0,35.6037,35.6321,35.5866,35.6264,141407.0
2018-03-02 11:05:00,62.62,62.62,62.42,62.44,139949.0,35.6264,35.6264,35.5127,35.524,139949.0
2018-03-02 11:10:00,62.45,62.52,62.41,62.42,110669.0,35.5297,35.5696,35.507,35.5127,110669.0
2018-03-02 11:15:00,62.42,62.54,62.36,62.37,140894.0,35.5127,35.5809,35.4785,35.4842,140894.0
2018-03-02 11:20:00,62.35,62.54,62.35,62.52,74028.0,35.4728,35.5809,35.4728,35.5696,74028.0
2018-03-02 11:25:00,62.53,62.65,62.52,62.56,116895.0,35.5752,35.6435,35.5696,35.5923,116895.0
2018-03-02 11:30:00,62.55,62.65,62.45,62.49,123060.0,35.5866,35.6435,35.5297,35.5525,123060.0
2018-03-02 11:35:00,62.49,62.52,62.18,62.19,276242.0,35.5525,35.5696,35.3761,35.3818,276242.0
2018-03-02 11:40:00,62.2,62.43,62.19,62.28,108264.0,35.3875,35.5183,35.3818,35.433,108264.0
2018-03-02 11:45:00,62.28,62.44,62.26,62.39,163084.0,35.433,35.524,35.4216,35.4956,163084.0
2018-03-02 11:50:00,62.39,62.49,62.32,62.48,100506.0,35.4956,35.5525,35.4558,35.5468,100506.0
2018-03-02 11:55:00,62.48,62.5,62.36,62.41,98533.0,35.5468,35.5582,35.4785,35.507,98533.0
2018-03-02 12:00:00,62.42,62.49,62.38,62.41,124567.0,35.5127,35.5525,35.4899,35.507,124567.0
2018-03-02 12:05:00,62.41,62.5,62.37,62.5,117851.0,35.507,35.5582,35.4842,35.5582,117851.0
2018-03-02 12:10:00,62.5,62.54,62.43,62.44,72872.0,35.5582,35.5809,35.5183,35.524,72872.0
2018-03-02 12:15:00,62.45,62.48,62.31,62.4,139461.0,35.5297,35.5468,35.4501,35.5013,139461.0
2018-03-02 12:20:00,62.4,62.48,62.38,62.47,88829.0,35.5013,35.5468,35.4899,35.5411,88829.0
2018-03-02 12:25:00,62.48,62.5,62.46,62.49,71815.0,35.5468,35.5582,35.5354,35.5525,71815.0
2018-03-02 12:30:00,62.5,62.56,62.4,62.42,121692.0,35.5582,35.5923,35.5013,35.5127,121692.0
2018-03-02 12:35:00,62.42,62.55,62.41,62.51,161294.0,35.5127,35.5866,35.507,35.5639,161294.0
2018-03-02 12:40:00,62.5,62.56,62.47,62.5,76970.0,35.5582,35.5923,35.5411,35.5582,76970.0
2018-03-02 12:45:00,62.51,62.52,62.47,62.48,68021.0,35.5639,35.5696,35.5411,35.5468,68021.0
2018-03-02 12:50:00,62.48,62.49,62.43,62.47,74525.0,35.5468,35.5525,35.5183,35.5411,74525.0
2018-03-02 12:55:00,62.47,62.55,62.45,62.49,157724.0,35.5411,35.5866,35.5297,35.5525,157724.0
2018-03-02 13:00:00,62.49,62.53,62.41,62.49,84286.0,35.5525,35.5752,35.507,35.5525,84286.0
2018-03-02 13:05:00,62.48,62.5,62.46,62.49,141562.0,35.5468,35.5582,35.5354,35.5525,141562.0
2018-03-02 13:10:00,62.48,62.51,62.34,62.35,132107.0,35.5468,35.5639,35.4671,35.4728,132107.0
2018-03-02 13:15:00,62.35,62.4,62.32,62.33,75243.0,35.4728,35.5013,35.4558,35.4615,75243.0
2018-03-02 13:20:00,62.33,62.39,62.31,62.39,85836.0,35.4615,35.4956,35.4501,35.4956,85836.0
2018-03-02 13:25:00,62.38,62.45,62.37,62.4,93158.0,35.4899,35.5297,35.4842,35.5013,93158.0
2018-03-02 13:30:00,62.39,62.4,62.31,62.34,120624.0,35.4956,35.5013,35.4501,35.4671,120624.0
2018-03-02 13:35:00,62.34,62.4,62.3,62.36,132876.0,35.4671,35.5013,35.4444,35.4785,132876.0
2018-03-02 13:40:00,62.36,62.41,62.24,62.34,117265.0,35.4785,35.507,35.4103,35.4671,117265.0
2018-03-02 13:45:00,62.33,62.35,62.28,62.33,77721.0,35.4615,35.4728,35.433,35.4615,77721.0
2018-03-02 13:50:00,62.34,62.35,62.25,62.26,83485.0,35.4671,35.4728,35.4159,35.4216,83485.0
2018-03-02 13:55:00,62.26,62.26,62.18,62.22,107326.0,35.4216,35.4216,35.3761,35.3989,107326.0
2018-03-02 14:00:00,62.23,62.39,62.22,62.34,120018.0,35.4046,35.4956,35.3989,35.4671,120018.0
2018-03-02 14:05:00,62.34,62.36,62.24,62.28,94225.0,35.4671,35.4785,35.4103,35.433,94225.0
2018-03-02 14:10:00,62.28,62.39,62.23,62.28,140830.0,35.433,35.4956,35.4046,35.433,140830.0
2018-03-02 14:15:00,62.28,62.38,62.27,62.36,95011.0,35.433,35.4899,35.4273,35.4785,95011.0
2018-03-02 14:20:00,62.36,62.38,62.33,62.35,126752.0,35.4785,35.4899,35.4615,35.4728,126752.0
2018-03-02 14:25:00,62.35,62.38,62.34,62.37,150687.0,35.4728,35.4899,35.4671,35.4842,150687.0
2018-03-02 14:30:00,62.38,62.38,62.21,62.28,115532.0,35.4899,35.4899,35.3932,35.433,115532.0
2018-03-02 14:35:00,62.28,62.37,62.27,62.37,126323.0,35.433,35.4842,35.4273,35.4842,126323.0
2018-03-02 14:40:00,62.37,62.4,62.3,62.33,70360.0,35.4842,35.5013,35.4444,35.4615,70360.0
2018-03-02 14:45:00,62.32,62.38,62.3,62.35,81022.0,35.4558,35.4899,35.4444,35.4728,81022.0
2018-03-02 14:50:00,62.35,62.4,62.3,62.31,62435.0,35.4728,35.5013,35.4444,35.4501,62435.0
2018-03-02 14:55:00,62.31,62.34,62.3,62.3,77675.0,35.4501,35.4671,35.4444,35.4444,77675.0
2018-03-02 15:00:00,62.3,62.34,62.27,62.32,131252.0,35.4444,35.4671,35.4273,35.4558,131252.0
2018-03-02 15:05:00,62.32,62.36,62.27,62.36,137666.0,35.4558,35.4785,35.4273,35.4785,137666.0
2018-03-02 15:10:00,62.36,62.37,62.29,62.34,87518.0,35.4785,35.4842,35.4387,35.4671,87518.0
2018-03-02 15:15:00,62.34,62.41,62.31,62.38,79481.0,35.4671,35.507,35.4501,35.4899,79481.0
2018-03-02 15:20:00,62.38,62.42,62.33,62.39,150238.0,35.4899,35.5127,35.4615,35.4956,150238.0
2018-03-02 15:25:00,62.4,62.4,62.33,62.38,124272.0,35.5013,35.5013,35.4615,35.4899,124272.0
2018-03-02 15:30:00,62.37,62.46,62.34,62.42,214463.0,35.4842,35.5354,35.4671,35.5127,214463.0
2018-03-02 15:35:00,62.42,62.5,62.37,62.43,271925.0,35.5127,35.5582,35.4842,35.5183,271925.0
2018-03-02 15:40:00,62.43,62.5,62.39,62.46,152558.0,35.5183,35.5582,35.4956,35.5354,152558.0
2018-03-02 15:45:00,62.47,62.5,62.37,62.44,287475.0,35.5411,35.5582,35.4842,35.524,287475.0
2018-03-02 15:50:00,62.44,62.62,62.44,62.54,239688.0,35.524,35.6264,35.524,35.5809,239688.0
2018-03-02 15:55:00,62.54,62.74,62.53,62.54,695270.0,35.5809,35.6947,35.5752,35.5809,695270.0
2018-03-05 09:30:00,62.57,62.7,62.46,62.5,272671.0,35.598,35.672,35.5354,35.5582,272671.0
2018-03-05 09:35:00,62.52,62.77,62.5,62.75,115467.0,35.5696,35.7118,35.5582,35.7004,115467.0
2018-03-05 09:40:00,62.76,62.82,62.67,62.82,129416.0,35.7061,35.7402,35.6549,35.7402,129416.0
2018-03-05 09:45:00,62.81,63.0,62.79,63.0,93540.0,35.7345,35.8426,35.7232,35.8426,93540.0
2018-03-05 09:50:00,62.98,63.09,62.94,63.04,70111.0,35.8313,35.8938,35.8085,35.8654,70111.0
2018-03-05 09:55:00,63.05,63.12,63.03,63.05,88982.0,35.8711,35.9109,35.8597,35.8711,88982.0
2018-03-05 10:00:00,63.06,63.11,63.03,63.08,72307.0,35.8768,35.9052,35.8597,35.8882,72307.0
2018-03-05 10:05:00,63.08,63.11,63.03,63.06,80360.0,35.8882,35.9052,35.8597,35.8768,80360.0
2018-03-05 10:10:00,63.06,63.06,62.98,63.03,72583.0,35.8768,35.8768,35.8313,35.8597,72583.0
2018-03-05 10:15:00,63.03,63.03,62.96,63.0,153613.0,35.8597,35.8597,35.8199,35.8426,153613.0
2018-03-05 10:20:00,62.99,63.04,62.99,63.02,102670.0,35.8369,35.8654,35.8369,35.854,102670.0
2018-03-05 10:25:00,63.02,63.32,63.01,63.31,103291.0,35.854,36.0247,35.8483,36.019,103291.0
2018-03-05 10:30:00,63.31,63.49,63.23,63.24,102224.0,36.019,36.1214,35.9735,35.9792,102224.0
2018-03-05 10:35:00,63.25,63.41,63.25,63.35,65719.0,35.9849,36.0759,35.9849,36.0418,65719.0
2018-03-05 10:40:00,63.34,63.34,63.26,63.26,96601.0,36.0361,36.0361,35.9906,35.9906,96601.0
2018-03-05 10:45:00,63.26,63.26,63.14,63.23,60252.0,35.9906,35.9906,35.9223,35.9735,60252.0
2018-03-05 10:50:00,63.24,63.31,63.21,63.3,51608.0,35.9792,36.019,35.9621,36.0133,51608.0
2018-03-05 10:55:00,63.3,63.4,63.27,63.39,86203.0,36.0133,36.0702,35.9962,36.0645,86203.0
2018-03-05 11:00:00,63.39,63.51,63.37,63.51,92156.0,36.0645,36.1328,36.0531,36.1328,92156.0
2018-03-05 11:05:00,63.5,63.61,63.45,63.6,82519.0,36.1271,36.1897,36.0987,36.184,82519.0
2018-03-05 11:10:00,63.59,63.64,63.52,63.61,55639.0,36.1783,36.2068,36.1385,36.1897,55639.0
2018-03-05 11:15:00,63.61,63.69,63.59,63.69,53661.0,36.1897,36.2352,36.1783,36.2352,53661.0
2018-03-05 11:20:00,63.7,63.85,63.69,63.76,103197.0,36.2409,36.3262,36.2352,36.275,103197.0
2018-03-05 11:25:00,63.75,63.82,63.73,63.74,55307.0,36.2693,36.3092,36.258,36.2636,55307.0
2018-03-05 11:30:00,63.74,63.77,63.72,63.74,63267.0,36.2636,36.2807,36.2523,36.2636,63267.0
2018-03-05 11:35:00,63.74,63.9,63.72,63.87,80028.0,36.2636,36.3547,36.2523,36.3376,80028.0
2018-03-05 11:40:00,63.87,63.94,63.85,63.94,48444.0,36.3376,36.3774,36.3262,36.3774,48444.0
2018-03-05 11:45:00,63.94,63.97,63.92,63.92,72191.0,36.3774,36.3945,36.3661,36.3661,72191.0
2018-03-05 11:50:00,63.93,63.97,63.83,63.83,111441.0,36.3717,36.3945,36.3149,36.3149,111441.0
2018-03-05 11:55:00,63.83,63.84,63.65,63.66,103063.0,36.3149,36.3205,36.2124,36.2181,103063.0
2018-03-05 12:00:00,63.66,63.7,63.64,63.67,103205.0,36.2181,36.2409,36.2068,36.2238,103205.0
2018-03-05 12:05:00,63.68,63.7,63.65,63.69,43288.0,36.2295,36.2409,36.2124,36.2352,43288.0
2018-03-05 12:10:00,63.69,63.74,63.65,63.69,42145.0,36.2352,36.2636,36.2124,36.2352,42145.0
2018-03-05 12:15:00,63.69,63.74,63.67,63.73,47926.0,36.2352,36.2636,36.2238,36.258,47926.0
2018-03-05 12:20:00,63.72,63.73,63.55,63.55,38814.0,36.2523,36.258,36.1555,36.1555,38814.0
2018-03-05 12:25:00,63.55,63.58,63.54,63.54,36700.0,36.1555,36.1726,36.1499,36.1499,36700.0
2018-03-05 12:30:00,63.54,63.59,63.5,63.54,58614.0,36.1499,36.1783,36.1271,36.1499,58614.0
2018-03-05 12:35:00,63.55,63.62,63.54,63.62,32002.0,36.1555,36.1954,36.1499,36.1954,32002.0
2018-03-05 12:40:00,63.62,63.68,63.61,63.64,30285.0,36.1954,36.2295,36.1897,36.2068,30285.0
2018-03-05 12:45:00,63.64,63.72,63.63,63.68,34335.0,36.2068,36.2523,36.2011,36.2295,34335.0
2018-03-05 12:50:00,63.67,63.69,63.64,63.64,21367.0,36.2238,36.2352,36.2068,36.2068,21367.0
2018-03-05 12:55:00,63.64,63.66,63.41,63.48,119904.0,36.2068,36.2181,36.0759,36.1157,119904.0
2018-03-05 13:00:00,63.48,63.59,63.47,63.55,55009.0,36.1157,36.1783,36.11,36.1555,55009.0
2018-03-05 13:05:00,63.55,63.61,63.54,63.57,59628.0,36.1555,36.1897,36.1499,36.1669,59628.0
2018-03-05 13:10:00,63.57,63.68,63.57,63.61,53541.0,36.1669,36.2295,36.1669,36.1897,53541.0
2018-03-05 13:15:00,63.61,63.63,63.51,63.52,48849.0,36.1897,36.2011,36.1328,36.1385,48849.0
2018-03-05 13:20:00,63.53,63.64,63.53,63.63,30883.0,36.1442,36.2068,36.1442,36.2011,30883.0
2018-03-05 13:25:00,63.62,63.64,63.54,63.61,74934.0,36.1954,36.2068,36.1499,36.1897,74934.0
2018-03-05 13:30:00,63.61,63.65,63.57,63.64,70886.0,36.1897,36.2124,36.1669,36.2068,70886.0
2018-03-05 13:35:00,63.63,63.71,63.62,63.69,85457.0,36.2011,36.2466,36.1954,36.2352,85457.0
2018-03-05 13:40:00,63.68,63.79,63.68,63.7,68764.0,36.2295,36.2921,36.2295,36.2409,68764.0
2018-03-05 13:45:00,63.69,63.73,63.62,63.66,79552.0,36.2352,36.258,36.1954,36.2181,79552.0
2018-03-05 13:50:00,63.66,63.67,63.61,63.67,56875.0,36.2181,36.2238,36.1897,36.2238,56875.0
2018-03-05 13:55:00,63.67,63.73,63.66,63.73,39677.0,36.2238,36.258,36.2181,36.258,39677.0
2018-03-05 14:00:00,63.73,63.75,63.64,63.64,63932.0,36.258,36.2693,36.2068,36.2068,63932.0
2018-03-05 14:05:00,63.63,63.64,63.57,63.62,91212.0,36.2011,36.2068,36.1669,36.1954,91212.0
2018-03-05 14:10:00,63.63,63.63,63.49,63.52,144678.0,36.2011,36.2011,36.1214,36.1385,144678.0
2018-03-05 14:15:00,63.53,63.63,63.52,63.58,56887.0,36.1442,36.2011,36.1385,36.1726,56887.0
2018-03-05 14:20:00,63.57,63.66,63.57,63.64,81144.0,36.1669,36.2181,36.1669,36.2068,81144.0
2018-03-05 14:25:00,63.65,63.77,63.64,63.67,91794.0,36.2124,36.2807,36.2068,36.2238,91794.0
2018-03-05 14:30:00,63.67,63.73,63.65,63.71,60646.0,36.2238,36.258,36.2124,36.2466,60646.0
2018-03-05 14:35:00,63.7,63.79,63.63,63.78,88415.0,36.2409,36.2921,36.2011,36.2864,88415.0
2018-03-05 14:40:00,63.78,63.84,63.72,63.79,114458.0,36.2864,36.3205,36.2523,36.2921,114458.0
2018-03-05 14:45:00,63.79,63.81,63.75,63.77,72064.0,36.2921,36.3035,36.2693,36.2807,72064.0
2018-03-05 14:50:00,63.77,63.8,63.76,63.78,82897.0,36.2807,36.2978,36.275,36.2864,82897.0
2018-03-05 14:55:00,63.79,63.92,63.78,63.91,75629.0,36.2921,36.3661,36.2864,36.3604,75629.0
2018-03-05 15:00:00,63.92,63.95,63.87,63.87,107295.0,36.3661,36.3831,36.3376,36.3376,107295.0
2018-03-05 15:05:00,63.88,63.93,63.81,63.82,107799.0,36.3433,36.3717,36.3035,36.3092,107799.0
2018-03-05 15:10:00,63.82,63.87,63.82,63.85,97080.0,36.3092,36.3376,36.3092,36.3262,97080.0
2018-03-05 15:15:00,63.84,63.86,63.79,63.86,107480.0,36.3205,36.3319,36.2921,36.3319,107480.0
2018-03-05 15:20:00,63.86,63.9,63.86,63.89,145798.0,36.3319,36.3547,36.3319,36.349,145798.0
2018-03-05 15:25:00,63.9,63.93,63.86,63.92,147290.0,36.3547,36.3717,36.3319,36.3661,147290.0
2018-03-05 15:30:00,63.91,63.99,63.87,63.98,164215.0,36.3604,36.4059,36.3376,36.4002,164215.0
2018-03-05 15:35:00,63.98,64.09,63.96,64.08,119117.0,36.4002,36.4628,36.3888,36.4571,119117.0
2018-03-05 15:40:00,64.08,64.14,64.03,64.13,162884.0,36.4571,36.4912,36.4286,36.4855,162884.0
2018-03-05 15:45:00,64.14,64.23,64.12,64.16,142600.0,36.4912,36.5424,36.4798,36.5026,142600.0
2018-03-05 15:50:00,64.16,64.24,64.13,64.2,219826.0,36.5026,36.5481,36.4855,36.5254,219826.0
2018-03-05 15:55:00,64.2,64.23,64.13,64.13,385070.0,36.5254,36.5424,36.4855,36.4855,385070.0
2018-03-06 09:30:00,64.37,64.74,64.25,64.7,360347.0,36.6221,36.8326,36.5538,36.8098,360347.0
2018-03-06 09:35:00,64.71,64.74,64.5,64.65,184238.0,36.8155,36.8326,36.696,36.7814,184238.0
2018-03-06 09:40:00,64.63,64.65,64.39,64.59,196610.0,36.77,36.7814,36.6335,36.7472,196610.0
2018-03-06 09:45:00,64.59,64.6,64.41,64.45,143756.0,36.7472,36.7529,36.6448,36.6676,143756.0
2018-03-06 09:50:00,64.46,64.46,64.25,64.37,127661.0,36.6733,36.6733,36.5538,36.6221,127661.0
2018-03-06 09:55:00,64.37,64.47,64.32,64.32,142338.0,36.6221,36.679,36.5936,36.5936,142338.0
2018-03-06 10:00:00,64.33,64.44,64.31,64.36,173995.0,36.5993,36.6619,36.5879,36.6164,173995.0
2018-03-06 10:05:00,64.37,64.37,64.14,64.15,119520.0,36.6221,36.6221,36.4912,36.4969,119520.0
2018-03-06 10:10:00,64.15,64.22,64.11,64.13,122624.0,36.4969,36.5367,36.4742,36.4855,122624.0
2018-03-06 10:15:00,64.13,64.25,64.11,64.22,97540.0,36.4855,36.5538,36.4742,36.5367,97540.0
2018-03-06 10:20:00,64.22,64.3,64.1,64.12,89045.0,36.5367,36.5822,36.4685,36.4798,89045.0
2018-03-06 10:25:00,64.12,64.23,64.11,64.22,79012.0,36.4798,36.5424,36.4742,36.5367,79012.0
2018-03-06 10:30:00,64.22,64.27,64.19,64.19,84596.0,36.5367,36.5652,36.5197,36.5197,84596.0
2018-03-06 10:35:00,64.2,64.39,64.19,64.36,106033.0,36.5254,36.6335,36.5197,36.6164,106033.0
2018-03-06 10:40:00,64.36,64.46,64.33,64.46,113980.0,36.6164,36.6733,36.5993,36.6733,113980.0
2018-03-06 10:45:00,64.46,64.51,64.38,64.38,94832.0,36.6733,36.7017,36.6278,36.6278,94832.0
2018-03-06 10:50:00,64.39,64.41,64.31,64.33,94606.0,36.6335,36.6448,36.5879,36.5993,94606.0
2018-03-06 10:55:00,64.33,64.41,64.31,64.41,128698.0,36.5993,36.6448,36.5879,36.6448,128698.0
2018-03-06 11:00:00,64.41,64.44,64.35,64.4,61247.0,36.6448,36.6619,36.6107,36.6391,61247.0
2018-03-06 11:05:00,64.39,64.42,64.31,64.38,98609.0,36.6335,36.6505,36.5879,36.6278,98609.0
2018-03-06 11:10:00,64.39,64.46,64.32,64.46,86403.0,36.6335,36.6733,36.5936,36.6733,86403.0
2018-03-06 11:15:00,64.46,64.52,64.44,64.5,119523.0,36.6733,36.7074,36.6619,36.696,119523.0
2018-03-06 11:20:00,64.49,64.5,64.31,64.34,93818.0,36.6903,36.696,36.5879,36.605,93818.0
2018-03-06 11:25:00,64.34,64.44,64.31,64.39,80863.0,36.605,36.6619,36.5879,36.6335,80863.0
2018-03-06 11:30:00,64.4,64.41,64.36,64.37,90904.0,36.6391,36.6448,36.6164,36.6221,90904.0
2018-03-06 11:35:00,64.36,64.37,64.29,64.32,101630.0,36.6164,36.6221,36.5766,36.5936,101630.0
2018-03-06 11:40:00,64.31,64.35,64.28,64.34,46386.0,36.5879,36.6107,36.5709,36.605,46386.0
2018-03-06 11:45:00,64.34,64.44,64.34,64.44,66116.0,36.605,36.6619,36.605,36.6619,66116.0
2018-03-06 11:50:00,64.44,64.47,64.36,64.43,51451.0,36.6619,36.679,36.6164,36.6562,51451.0
2018-03-06 11:55:00,64.43,64.44,64.35,64.44,39296.0,36.6562,36.6619,36.6107,36.6619,39296.0
2018-03-06 12:00:00,64.44,64.44,64.38,64.4,50432.0,36.6619,36.6619,36.6278,36.6391,50432.0
2018-03-06 12:05:00,64.4,64.43,64.36,64.36,64824.0,36.6391,36.6562,36.6164,36.6164,64824.0
2018-03-06 12:10:00,64.37,64.37,64.28,64.31,83239.0,36.6221,36.6221,36.5709,36.5879,83239.0
2018-03-06 12:15:00,64.31,64.31,64.29,64.31,65885.0,36.5879,36.5879,36.5766,36.5879,65885.0
2018-03-06 12:20:00,64.3,64.33,64.27,64.31,123076.0,36.5822,36.5993,36.5652,36.5879,123076.0
2018-03-06 12:25:00,64.31,64.33,64.29,64.3,87486.0,36.5879,36.5993,36.5766,36.5822,87486.0
2018-03-06 12:30:00,64.3,64.34,64.29,64.32,85202.0,36.5822,36.605,36.5766,36.5936,85202.0
2018-03-06 12:35:00,64.31,64.36,64.3,64.34,63368.0,36.5879,36.6164,36.5822,36.605,63368.0
2018-03-06 12:40:00,64.34,64.35,64.29,64.34,53544.0,36.605,36.6107,36.5766,36.605,53544.0
2018-03-06 12:45:00,64.33,64.34,64.29,64.33,42176.0,36.5993,36.605,36.5766,36.5993,42176.0
2018-03-06 12:50:00,64.33,64.37,64.32,64.33,63291.0,36.5993,36.6221,36.5936,36.5993,63291.0
2018-03-06 12:55:00,64.33,64.55,64.33,64.54,105584.0,36.5993,36.7245,36.5993,36.7188,105584.0
2018-03-06 13:00:00,64.54,64.58,64.43,64.44,52312.0,36.7188,36.7415,36.6562,36.6619,52312.0
2018-03-06 13:05:00,64.43,64.49,64.43,64.46,52812.0,36.6562,36.6903,36.6562,36.6733,52812.0
2018-03-06 13:10:00,64.46,64.53,64.45,64.49,60912.0,36.6733,36.7131,36.6676,36.6903,60912.0
2018-03-06 13:15:00,64.49,64.54,64.48,64.48,39047.0,36.6903,36.7188,36.6847,36.6847,39047.0
2018-03-06 13:20:00,64.48,64.54,64.45,64.51,32713.0,36.6847,36.7188,36.6676,36.7017,32713.0
2018-03-06 13:25:00,64.51,64.56,64.47,64.54,46898.0,36.7017,36.7302,36.679,36.7188,46898.0
2018-03-06 13:30:00,64.54,64.58,64.52,64.56,63976.0,36.7188,36.7415,36.7074,36.7302,63976.0
2018-03-06 13:35:00,64.56,64.6,64.54,64.6,57378.0,36.7302,36.7529,36.7188,36.7529,57378.0
2018-03-06 13:40:00,64.6,64.65,64.59,64.61,77468.0,36.7529,36.7814,36.7472,36.7586,77468.0
2018-03-06 13:45:00,64.62,64.62,64.53,64.57,65171.0,36.7643,36.7643,36.7131,36.7359,65171.0
2018-03-06 13:50:00,64.57,64.64,64.56,64.61,118075.0,36.7359,36.7757,36.7302,36.7586,118075.0
2018-03-06 13:55:00,64.6,64.63,64.57,64.59,54287.0,36.7529,36.77,36.7359,36.7472,54287.0
2018-03-06 14:00:00,64.6,64.64,64.56,64.59,57064.0,36.7529,36.7757,36.7302,36.7472,57064.0
2018-03-06 14:05:00,64.59,64.61,64.51,64.59,68554.0,36.7472,36.7586,36.7017,36.7472,68554.0
2018-03-06 14:10:00,64.59,64.61,64.54,64.61,59290.0,36.7472,36.7586,36.7188,36.7586,59290.0
2018-03-06 14:15:00,64.6,64.6,64.53,64.54,66673.0,36.7529,36.7529,36.7131,36.7188,66673.0
2018-03-06 14:20:00,64.55,64.6,64.54,64.59,62526.0,36.7245,36.7529,36.7188,36.7472,62526.0
2018-03-06 14:25:00,64.59,64.63,64.56,64.62,52266.0,36.7472,36.77,36.7302,36.7643,52266.0
2018-03-06 14:30:00,64.62,64.71,64.62,64.71,37598.0,36.7643,36.8155,36.7643,36.8155,37598.0
2018-03-06 14:35:00,64.7,64.87,64.7,64.87,58039.0,36.8098,36.9065,36.8098,36.9065,58039.0
2018-03-06 14:40:00,64.86,64.93,64.85,64.92,122986.0,36.9008,36.9407,36.8952,36.935,122986.0
2018-03-06 14:45:00,64.92,64.98,64.88,64.97,86440.0,36.935,36.9691,36.9122,36.9634,86440.0
2018-03-06 14:50:00,64.98,64.98,64.83,64.84,100826.0,36.9691,36.9691,36.8838,36.8895,100826.0
2018-03-06 14:55:00,64.83,64.83,64.71,64.73,79883.0,36.8838,36.8838,36.8155,36.8269,79883.0
2018-03-06 15:00:00,64.73,64.76,64.61,64.64,108766.0,36.8269,36.844,36.7586,36.7757,108766.0
2018-03-06 15:05:00,64.64,64.69,64.64,64.69,81787.0,36.7757,36.8041,36.7757,36.8041,81787.0
2018-03-06 15:10:00,64.68,64.69,64.55,64.56,96589.0,36.7984,36.8041,36.7245,36.7302,96589.0
2018-03-06 15:15:00,64.56,64.59,64.53,64.56,68330.0,36.7302,36.7472,36.7131,36.7302,68330.0
2018-03-06 15:20:00,64.56,64.64,64.55,64.62,132756.0,36.7302,36.7757,36.7245,36.7643,132756.0
2018-03-06 15:25:00,64.63,64.79,64.59,64.76,85716.0,36.77,36.861,36.7472,36.844,85716.0
2018-03-06 15:30:00,64.76,64.86,64.76,64.81,112924.0,36.844,36.9008,36.844,36.8724,112924.0
2018-03-06 15:35:00,64.81,64.83,64.73,64.73,145225.0,36.8724,36.8838,36.8269,36.8269,145225.0
2018-03-06 15:40:00,64.74,64.8,64.69,64.72,150035.0,36.8326,36.8667,36.8041,36.8212,150035.0
2018-03-06 15:45:00,64.72,64.77,64.62,64.63,175510.0,36.8212,36.8496,36.7643,36.77,175510.0
2018-03-06 15:50:00,64.63,64.74,64.63,64.69,184488.0,36.77,36.8326,36.77,36.8041,184488.0
2018-03-06 15:55:00,64.69,64.81,64.66,64.79,415367.0,36.8041,36.8724,36.7871,36.861,415367.0
2018-03-07 09:30:00,64.33,65.19,64.32,65.03,320161.0,36.5993,37.0886,36.5936,36.9976,320161.0
2018-03-07 09:35:00,65.03,65.04,64.74,64.81,151465.0,36.9976,37.0033,36.8326,36.8724,151465.0
2018-03-07 09:40:00,64.8,64.87,64.61,64.66,85834.0,36.8667,36.9065,36.7586,36.7871,85834.0
2018-03-07 09:45:00,64.65,64.7,64.43,64.48,94873.0,36.7814,36.8098,36.6562,36.6847,94873.0
2018-03-07 09:50:00,64.48,64.53,64.24,64.26,112304.0,36.6847,36.7131,36.5481,36.5595,112304.0
2018-03-07 09:55:00,64.26,64.33,64.23,64.29,117779.0,36.5595,36.5993,36.5424,36.5766,117779.0
2018-03-07 10:00:00,64.29,64.34,64.17,64.21,110453.0,36.5766,36.605,36.5083,36.531,110453.0
2018-03-07 10:05:00,64.2,64.22,64.05,64.08,82071.0,36.5254,36.5367,36.44,36.4571,82071.0
2018-03-07 10:10:00,64.08,64.12,64.03,64.05,78225.0,36.4571,36.4798,36.4286,36.44,78225.0
2018-03-07 10:15:00,64.05,64.15,64.03,64.09,77708.0,36.44,36.4969,36.4286,36.4628,77708.0
2018-03-07 10:20:00,64.08,64.25,64.07,64.21,84040.0,36.4571,36.5538,36.4514,36.531,84040.0
2018-03-07 10:25:00,64.2,64.21,64.14,64.16,85545.0,36.5254,36.531,36.4912,36.5026,85545.0
2018-03-07 10:30:00,64.15,64.37,64.11,64.34,111274.0,36.4969,36.6221,36.4742,36.605,111274.0
2018-03-07 10:35:00,64.35,64.36,64.21,64.23,63317.0,36.6107,36.6164,36.531,36.5424,63317.0
2018-03-07 10:40:00,64.25,64.29,64.2,64.23,51448.0,36.5538,36.5766,36.5254,36.5424,51448.0
2018-03-07 10:45:00,64.23,64.32,64.21,64.31,44106.0,36.5424,36.5936,36.531,36.5879,44106.0
2018-03-07 10:50:00,64.32,64.41,64.28,64.37,59099.0,36.5936,36.6448,36.5709,36.6221,59099.0
2018-03-07 10:55:00,64.38,64.4,64.3,64.37,42195.0,36.6278,36.6391,36.5822,36.6221,42195.0
2018-03-07 11:00:00,64.37,64.39,64.27,64.28,42848.0,36.6221,36.6335,36.5652,36.5709,42848.0
2018-03-07 11:05:00,64.28,64.31,64.24,64.28,45273.0,36.5709,36.5879,36.5481,36.5709,45273.0
2018-03-07 11:10:00,64.28,64.33,64.23,64.31,45652.0,36.5709,36.5993,36.5424,36.5879,45652.0
2018-03-07 11:15:00,64.3,64.45,64.3,64.41,99532.0,36.5822,36.6676,36.5822,36.6448,99532.0
2018-03-07 11:20:00,64.4,64.51,64.37,64.46,52887.0,36.6391,36.7017,36.6221,36.6733,52887.0
2018-03-07 11:25:00,64.46,64.56,64.46,64.55,124928.0,36.6733,36.7302,36.6733,36.7245,124928.0
2018-03-07 11:30:00,64.55,64.65,64.54,64.58,62074.0,36.7245,36.7814,36.7188,36.7415,62074.0
2018-03-07 11:35:00,64.58,64.67,64.57,64.63,54321.0,36.7415,36.7928,36.7359,36.77,54321.0
2018-03-07 11:40:00,64.62,64.64,64.6,64.61,48597.0,36.7643,36.7757,36.7529,36.7586,48597.0
2018-03-07 11:45:00,64.61,64.63,64.54,64.56,72958.0,36.7586,36.77,36.7188,36.7302,72958.0
2018-03-07 11:50:00,64.57,64.71,64.57,64.69,61252.0,36.7359,36.8155,36.7359,36.8041,61252.0
2018-03-07 11:55:00,64.68,64.73,64.65,64.66,48190.0,36.7984,36.8269,36.7814,36.7871,48190.0
2018-03-07 12:00:00,64.66,64.68,64.43,64.48,60347.0,36.7871,36.7984,36.6562,36.6847,60347.0
2018-03-07 12:05:00,64.48,64.51,64.37,64.4,55060.0,36.6847,36.7017,36.6221,36.6391,55060.0
2018-03-07 12:10:00,64.41,64.41,64.32,64.36,51771.0,36.6448,36.6448,36.5936,36.6164,51771.0
2018-03-07 12:15:00,64.35,64.37,64.28,64.32,29112.0,36.6107,36.6221,36.5709,36.5936,29112.0
2018-03-07 12:20:00,64.32,64.34,64.25,64.27,44325.0,36.5936,36.605,36.5538,36.5652,44325.0
2018-03-07 12:25:00,64.29,64.33,64.25,64.29,31953.0,36.5766,36.5993,36.5538,36.5766,31953.0
2018-03-07 12:30:00,64.27,64.3,64.22,64.3,39234.0,36.5652,36.5822,36.5367,36.5822,39234.0
2018-03-07 12:35:00,64.29,64.34,64.29,64.29,32807.0,36.5766,36.605,36.5766,36.5766,32807.0
2018-03-07 12:40:00,64.3,64.3,64.19,64.19,132706.0,36.5822,36.5822,36.5197,36.5197,132706.0
2018-03-07 12:45:00,64.2,64.22,64.14,64.16,29339.0,36.5254,36.5367,36.4912,36.5026,29339.0
2018-03-07 12:50:00,64.15,64.15,64.0,64.0,94488.0,36.4969,36.4969,36.4116,36.4116,94488.0
2018-03-07 12:55:00,64.01,64.09,64.01,64.05,34743.0,36.4173,36.4628,36.4173,36.44,34743.0
2018-03-07 13:00:00,64.05,64.05,63.97,64.0,68503.0,36.44,36.44,36.3945,36.4116,68503.0
2018-03-07 13:05:00,64.01,64.1,63.98,64.09,161439.0,36.4173,36.4685,36.4002,36.4628,161439.0
2018-03-07 13:10:00,64.09,64.14,64.05,64.09,40840.0,36.4628,36.4912,36.44,36.4628,40840.0
2018-03-07 13:15:00,64.09,64.15,64.01,64.13,68530.0,36.4628,36.4969,36.4173,36.4855,68530.0
2018-03-07 13:20:00,64.12,64.19,64.11,64.18,138427.0,36.4798,36.5197,36.4742,36.514,138427.0
2018-03-07 13:25:00,64.18,64.27,64.15,64.27,228240.0,36.514,36.5652,36.4969,36.5652,228240.0
2018-03-07 13:30:00,64.26,64.35,64.19,64.22,108255.0,36.5595,36.6107,36.5197,36.5367,108255.0
2018-03-07 13:35:00,64.22,64.32,64.21,64.28,62467.0,36.5367,36.5936,36.531,36.5709,62467.0
2018-03-07 13:40:00,64.29,64.32,64.22,64.25,38794.0,36.5766,36.5936,36.5367,36.5538,38794.0
2018-03-07 13:45:00,64.25,64.28,64.11,64.16,62214.0,36.5538,36.5709,36.4742,36.5026,62214.0
2018-03-07 13:50:00,64.16,64.2,64.13,64.19,41564.0,36.5026,36.5254,36.4855,36.5197,41564.0
2018-03-07 13:55:00,64.18,64.22,64.16,64.2,46227.0,36.514,36.5367,36.5026,36.5254,46227.0
2018-03-07 14:00:00,64.2,64.26,64.15,64.18,59245.0,36.5254,36.5595,36.4969,36.514,59245.0
2018-03-07 14:05:00,64.19,64.24,64.17,64.2,33044.0,36.5197,36.5481,36.5083,36.5254,33044.0
2018-03-07 14:10:00,64.21,64.26,64.2,64.25,41949.0,36.531,36.5595,36.5254,36.5538,41949.0
2018-03-07 14:15:00,64.24,64.29,64.22,64.28,66894.0,36.5481,36.5766,36.5367,36.5709,66894.0
2018-03-07 14:20:00,64.28,64.31,64.25,64.26,37326.0,36.5709,36.5879,36.5538,36.5595,37326.0
2018-03-07 14:25:00,64.26,64.26,64.15,64.16,61100.0,36.5595,36.5595,36.4969,36.5026,61100.0
2018-03-07 14:30:00,64.16,64.2,64.14,64.18,47920.0,36.5026,36.5254,36.4912,36.514,47920.0
2018-03-07 14:35:00,64.18,64.23,64.17,64.19,33822.0,36.514,36.5424,36.5083,36.5197,33822.0
2018-03-07 14:40:00,64.19,64.22,64.16,64.16,52611.0,36.5197,36.5367,36.5026,36.5026,52611.0
2018-03-07 14:45:00,64.16,64.17,64.06,64.06,101778.0,36.5026,36.5083,36.4457,36.4457,101778.0
2018-03-07 14:50:00,64.07,64.09,63.9,63.93,218444.0,36.4514,36.4628,36.3547,36.3717,218444.0
2018-03-07 14:55:00,63.93,64.0,63.9,63.99,64477.0,36.3717,36.4116,36.3547,36.4059,64477.0
2018-03-07 15:00:00,64.0,64.05,64.0,64.04,101952.0,36.4116,36.44,36.4116,36.4343,101952.0
2018-03-07 15:05:00,64.05,64.15,64.05,64.11,91512.0,36.44,36.4969,36.44,36.4742,91512.0
2018-03-07 15:10:00,64.1,64.14,64.06,64.07,85939.0,36.4685,36.4912,36.4457,36.4514,85939.0
2018-03-07 15:15:00,64.06,64.06,63.99,64.0,62863.0,36.4457,36.4457,36.4059,36.4116,62863.0
2018-03-07 15:20:00,63.99,63.99,63.91,63.97,53121.0,36.4059,36.4059,36.3604,36.3945,53121.0
2018-03-07 15:25:00,63.97,64.02,63.95,63.98,71194.0,36.3945,36.4229,36.3831,36.4002,71194.0
2018-03-07 15:30:00,63.97,64.09,63.97,64.06,119044.0,36.3945,36.4628,36.3945,36.4457,119044.0
2018-03-07 15:35:00,64.06,64.15,64.05,64.14,70342.0,36.4457,36.4969,36.44,36.4912,70342.0
2018-03-07 15:40:00,64.14,64.2,64.13,64.14,97023.0,36.4912,36.5254,36.4855,36.4912,97023.0
2018-03-07 15:45:00,64.13,64.23,64.12,64.22,134911.0,36.4855,36.5424,36.4798,36.5367,134911.0
2018-03-07 15:50:00,64.23,64.24,64.06,64.07,172603.0,36.5424,36.5481,36.4457,36.4514,172603.0
2018-03-07 15:55:00,64.07,64.16,64.04,64.07,358449.0,36.4514,36.5026,36.4343,36.4514,358449.0
2018-03-08 09:30:00,64.22,64.46,64.11,64.34,127649.0,36.5367,36.6733,36.4742,36.605,127649.0
2018-03-08 09:35:00,64.39,64.58,64.39,64.48,44288.0,36.6335,36.7415,36.6335,36.6847,44288.0
2018-03-08 09:40:00,64.48,64.52,64.37,64.51,45716.0,36.6847,36.7074,36.6221,36.7017,45716.0
2018-03-08 09:45:00,64.5,64.59,64.48,64.56,46473.0,36.696,36.7472,36.6847,36.7302,46473.0
2018-03-08 09:50:00,64.55,64.58,64.49,64.52,33856.0,36.7245,36.7415,36.6903,36.7074,33856.0
2018-03-08 09:55:00,64.52,64.56,64.44,64.49,61888.0,36.7074,36.7302,36.6619,36.6903,61888.0
2018-03-08 10:00:00,64.48,64.57,64.48,64.54,54859.0,36.6847,36.7359,36.6847,36.7188,54859.0
2018-03-08 10:05:00,64.53,64.68,64.53,64.65,71789.0,36.7131,36.7984,36.7131,36.7814,71789.0
2018-03-08 10:10:00,64.65,64.73,64.64,64.71,83607.0,36.7814,36.8269,36.7757,36.8155,83607.0
2018-03-08 10:15:00,64.7,64.77,64.69,64.77,27046.0,36.8098,36.8496,36.8041,36.8496,27046.0
2018-03-08 10:20:00,64.77,64.92,64.77,64.89,89585.0,36.8496,36.935,36.8496,36.9179,89585.0
2018-03-08 10:25:00,64.89,64.9,64.82,64.83,50583.0,36.9179,36.9236,36.8781,36.8838,50583.0
2018-03-08 10:30:00,64.82,64.84,64.77,64.77,29843.0,36.8781,36.8895,36.8496,36.8496,29843.0
2018-03-08 10:35:00,64.77,64.78,64.63,64.69,43315.0,36.8496,36.8553,36.77,36.8041,43315.0
2018-03-08 10:40:00,64.68,64.86,64.64,64.78,61918.0,36.7984,36.9008,36.7757,36.8553,61918.0
2018-03-08 10:45:00,64.79,64.96,64.78,64.94,102219.0,36.861,36.9577,36.8553,36.9464,102219.0
2018-03-08 10:50:00,64.94,64.98,64.84,64.92,83402.0,36.9464,36.9691,36.8895,36.935,83402.0
2018-03-08 10:55:00,64.93,64.99,64.87,64.92,50333.0,36.9407,36.9748,36.9065,36.935,50333.0
2018-03-08 11:00:00,64.93,65.05,64.88,65.05,55990.0,36.9407,37.0089,36.9122,37.0089,55990.0
2018-03-08 11:05:00,65.05,65.18,65.01,65.16,90079.0,37.0089,37.0829,36.9862,37.0715,90079.0
2018-03-08 11:10:00,65.16,65.25,65.13,65.15,64717.0,37.0715,37.1227,37.0545,37.0658,64717.0
2018-03-08 11:15:00,65.16,65.23,65.11,65.11,42834.0,37.0715,37.1114,37.0431,37.0431,42834.0
2018-03-08 11:20:00,65.11,65.16,64.97,65.0,105679.0,37.0431,37.0715,36.9634,36.9805,105679.0
2018-03-08 11:25:00,64.99,65.0,64.95,64.97,32783.0,36.9748,36.9805,36.9521,36.9634,32783.0
2018-03-08 11:30:00,64.96,64.99,64.92,64.99,27563.0,36.9577,36.9748,36.935,36.9748,27563.0
2018-03-08 11:35:00,64.99,65.0,64.94,64.98,28668.0,36.9748,36.9805,36.9464,36.9691,28668.0
2018-03-08 11:40:00,64.98,65.03,64.95,65.01,57426.0,36.9691,36.9976,36.9521,36.9862,57426.0
2018-03-08 11:45:00,65.02,65.1,65.02,65.02,34316.0,36.9919,37.0374,36.9919,36.9919,34316.0
2018-03-08 11:50:00,65.02,65.05,65.0,65.03,35031.0,36.9919,37.0089,36.9805,36.9976,35031.0
2018-03-08 11:55:00,65.04,65.06,65.01,65.04,29337.0,37.0033,37.0146,36.9862,37.0033,29337.0
2018-03-08 12:00:00,65.04,65.06,64.98,64.98,26778.0,37.0033,37.0146,36.9691,36.9691,26778.0
2018-03-08 12:05:00,64.99,65.03,64.99,65.01,35115.0,36.9748,36.9976,36.9748,36.9862,35115.0
2018-03-08 12:10:00,65.01,65.01,64.91,64.92,54741.0,36.9862,36.9862,36.9293,36.935,54741.0
2018-03-08 12:15:00,64.92,64.97,64.92,64.97,29847.0,36.935,36.9634,36.935,36.9634,29847.0
2018-03-08 12:20:00,64.96,64.99,64.94,64.94,14674.0,36.9577,36.9748,36.9464,36.9464,14674.0
2018-03-08 12:25:00,64.93,65.01,64.93,65.01,25516.0,36.9407,36.9862,36.9407,36.9862,25516.0
2018-03-08 12:30:00,65.01,65.02,64.92,64.92,41725.0,36.9862,36.9919,36.935,36.935,41725.0
2018-03-08 12:35:00,64.92,64.98,64.92,64.94,31953.0,36.935,36.9691,36.935,36.9464,31953.0
2018-03-08 12:40:00,64.93,64.98,64.93,64.94,17679.0,36.9407,36.9691,36.9407,36.9464,17679.0
2018-03-08 12:45:00,64.95,64.97,64.93,64.95,48686.0,36.9521,36.9634,36.9407,36.9521,48686.0
2018-03-08 12:50:00,64.95,65.0,64.88,64.9,41461.0,36.9521,36.9805,36.9122,36.9236,41461.0
2018-03-08 12:55:00,64.9,64.99,64.89,64.98,32464.0,36.9236,36.9748,36.9179,36.9691,32464.0
2018-03-08 13:00:00,64.99,65.08,64.99,65.08,131841.0,36.9748,37.026,36.9748,37.026,131841.0
2018-03-08 13:05:00,65.08,65.15,65.07,65.14,57005.0,37.026,37.0658,37.0203,37.0601,57005.0
2018-03-08 13:10:00,65.14,65.24,65.13,65.23,31220.0,37.0601,37.117,37.0545,37.1114,31220.0
2018-03-08 13:15:00,65.23,65.26,65.21,65.22,46490.0,37.1114,37.1284,37.1,37.1057,46490.0
2018-03-08 13:20:00,65.21,65.22,65.07,65.08,26432.0,37.1,37.1057,37.0203,37.026,26432.0
2018-03-08 13:25:00,65.08,65.1,65.03,65.08,31660.0,37.026,37.0374,36.9976,37.026,31660.0
2018-03-08 13:30:00,65.08,65.09,65.04,65.08,54189.0,37.026,37.0317,37.0033,37.026,54189.0
2018-03-08 13:35:00,65.07,65.12,65.07,65.09,21163.0,37.0203,37.0488,37.0203,37.0317,21163.0
2018-03-08 13:40:00,65.09,65.1,65.07,65.09,17273.0,37.0317,37.0374,37.0203,37.0317,17273.0
2018-03-08 13:45:00,65.08,65.13,65.07,65.11,22162.0,37.026,37.0545,37.0203,37.0431,22162.0
2018-03-08 13:50:00,65.11,65.15,65.09,65.15,32639.0,37.0431,37.0658,37.0317,37.0658,32639.0
2018-03-08 13:55:00,65.15,65.21,65.15,65.16,30900.0,37.0658,37.1,37.0658,37.0715,30900.0
2018-03-08 14:00:00,65.17,65.17,65.12,65.13,24108.0,37.0772,37.0772,37.0488,37.0545,24108.0
2018-03-08 14:05:00,65.13,65.14,65.09,65.11,25071.0,37.0545,37.0601,37.0317,37.0431,25071.0
2018-03-08 14:10:00,65.11,65.13,65.1,65.13,11710.0,37.0431,37.0545,37.0374,37.0545,11710.0
2018-03-08 14:15:00,65.13,65.21,65.12,65.2,33244.0,37.0545,37.1,37.0488,37.0943,33244.0
2018-03-08 14:20:00,65.2,65.23,65.18,65.18,61881.0,37.0943,37.1114,37.0829,37.0829,61881.0
2018-03-08 14:25:00,65.17,65.22,65.16,65.21,53055.0,37.0772,37.1057,37.0715,37.1,53055.0
2018-03-08 14:30:00,65.2,65.21,65.11,65.2,51300.0,37.0943,37.1,37.0431,37.0943,51300.0
2018-03-08 14:35:00,65.2,65.23,65.19,65.22,20922.0,37.0943,37.1114,37.0886,37.1057,20922.0
2018-03-08 14:40:00,65.22,65.25,65.21,65.23,30638.0,37.1057,37.1227,37.1,37.1114,30638.0
2018-03-08 14:45:00,65.23,65.34,65.22,65.27,37014.0,37.1114,37.1739,37.1057,37.1341,37014.0
2018-03-08 14:50:00,65.28,65.31,65.27,65.28,24627.0,37.1398,37.1569,37.1341,37.1398,24627.0
2018-03-08 14:55:00,65.28,65.32,65.24,65.25,42513.0,37.1398,37.1626,37.117,37.1227,42513.0
2018-03-08 15:00:00,65.25,65.32,65.24,65.28,52764.0,37.1227,37.1626,37.117,37.1398,52764.0
2018-03-08 15:05:00,65.27,65.35,65.27,65.31,46358.0,37.1341,37.1796,37.1341,37.1569,46358.0
2018-03-08 15:10:00,65.31,65.37,65.27,65.33,66084.0,37.1569,37.191,37.1341,37.1682,66084.0
2018-03-08 15:15:00,65.32,65.36,65.28,65.33,85570.0,37.1626,37.1853,37.1398,37.1682,85570.0
2018-03-08 15:20:00,65.32,65.35,65.28,65.29,46262.0,37.1626,37.1796,37.1398,37.1455,46262.0
2018-03-08 15:25:00,65.3,65.33,65.28,65.33,46947.0,37.1512,37.1682,37.1398,37.1682,46947.0
2018-03-08 15:30:00,65.33,65.35,65.26,65.32,108768.0,37.1682,37.1796,37.1284,37.1626,108768.0
2018-03-08 15:35:00,65.32,65.33,65.24,65.24,123230.0,37.1626,37.1682,37.117,37.117,123230.0
2018-03-08 15:40:00,65.23,65.23,65.13,65.2,113922.0,37.1114,37.1114,37.0545,37.0943,113922.0
2018-03-08 15:45:00,65.2,65.29,65.14,65.24,138932.0,37.0943,37.1455,37.0601,37.117,138932.0
2018-03-08 15:50:00,65.24,65.33,65.24,65.28,159459.0,37.117,37.1682,37.117,37.1398,159459.0
2018-03-08 15:55:00,65.28,65.47,65.27,65.43,321174.0,37.1398,37.2479,37.1341,37.2251,321174.0
2018-03-09 09:30:00,65.71,65.79,65.46,65.55,316460.0,37.3844,37.43,37.2422,37.2934,316460.0
2018-03-09 09:35:00,65.54,65.55,65.13,65.44,93577.0,37.2877,37.2934,37.0545,37.2308,93577.0
2018-03-09 09:40:00,65.45,65.57,65.43,65.46,54938.0,37.2365,37.3048,37.2251,37.2422,54938.0
2018-03-09 09:45:00,65.46,65.48,65.27,65.29,54651.0,37.2422,37.2536,37.1341,37.1455,54651.0
2018-03-09 09:50:00,65.3,65.49,65.28,65.42,57139.0,37.1512,37.2593,37.1398,37.2195,57139.0
2018-03-09 09:55:00,65.42,65.5,65.37,65.5,61714.0,37.2195,37.265,37.191,37.265,61714.0
2018-03-09 10:00:00,65.5,65.53,65.3,65.3,109016.0,37.265,37.282,37.1512,37.1512,109016.0
2018-03-09 10:05:00,65.31,65.32,65.22,65.32,67384.0,37.1569,37.1626,37.1057,37.1626,67384.0
2018-03-09 10:10:00,65.32,65.46,65.32,65.4,76757.0,37.1626,37.2422,37.1626,37.2081,76757.0
2018-03-09 10:15:00,65.4,65.42,65.29,65.32,99003.0,37.2081,37.2195,37.1455,37.1626,99003.0
2018-03-09 10:20:00,65.33,65.38,65.31,65.37,66009.0,37.1682,37.1967,37.1569,37.191,66009.0
2018-03-09 10:25:00,65.37,65.37,65.28,65.31,101396.0,37.191,37.191,37.1398,37.1569,101396.0
2018-03-09 10:30:00,65.32,65.33,65.22,65.31,77521.0,37.1626,37.1682,37.1057,37.1569,77521.0
2018-03-09 10:35:00,65.3,65.32,65.27,65.28,42840.0,37.1512,37.1626,37.1341,37.1398,42840.0
2018-03-09 10:40:00,65.29,65.31,65.26,65.3,54873.0,37.1455,37.1569,37.1284,37.1512,54873.0
2018-03-09 10:45:00,65.3,65.44,65.29,65.42,65382.0,37.1512,37.2308,37.1455,37.2195,65382.0
2018-03-09 10:50:00,65.43,65.58,65.43,65.52,97834.0,37.2251,37.3105,37.2251,37.2763,97834.0
2018-03-09 10:55:00,65.53,65.53,65.37,65.37,60630.0,37.282,37.282,37.191,37.191,60630.0
2018-03-09 11:00:00,65.38,65.44,65.37,65.41,57139.0,37.1967,37.2308,37.191,37.2138,57139.0
2018-03-09 11:05:00,65.41,65.42,65.37,65.41,32924.0,37.2138,37.2195,37.191,37.2138,32924.0
2018-03-09 11:10:00,65.41,65.41,65.32,65.35,40084.0,37.2138,37.2138,37.1626,37.1796,40084.0
2018-03-09 11:15:00,65.35,65.37,65.31,65.34,33164.0,37.1796,37.191,37.1569,37.1739,33164.0
2018-03-09 11:20:00,65.34,65.38,65.32,65.35,33036.0,37.1739,37.1967,37.1626,37.1796,33036.0
2018-03-09 11:25:00,65.35,65.35,65.28,65.29,32550.0,37.1796,37.1796,37.1398,37.1455,32550.0
2018-03-09 11:30:00,65.3,65.33,65.28,65.33,33391.0,37.1512,37.1682,37.1398,37.1682,33391.0
2018-03-09 11:35:00,65.32,65.39,65.31,65.37,30741.0,37.1626,37.2024,37.1569,37.191,30741.0
2018-03-09 11:40:00,65.37,65.46,65.36,65.45,29708.0,37.191,37.2422,37.1853,37.2365,29708.0
2018-03-09 11:45:00,65.44,65.44,65.4,65.42,28423.0,37.2308,37.2308,37.2081,37.2195,28423.0
2018-03-09 11:50:00,65.43,65.44,65.37,65.38,49744.0,37.2251,37.2308,37.191,37.1967,49744.0
2018-03-09 11:55:00,65.38,65.42,65.35,65.42,112640.0,37.1967,37.2195,37.1796,37.2195,112640.0
2018-03-09 12:00:00,65.42,65.43,65.39,65.43,38816.0,37.2195,37.2251,37.2024,37.2251,38816.0
2018-03-09 12:05:00,65.42,65.46,65.4,65.46,19138.0,37.2195,37.2422,37.2081,37.2422,19138.0
2018-03-09 12:10:00,65.46,65.53,65.45,65.47,49395.0,37.2422,37.282,37.2365,37.2479,49395.0
2018-03-09 12:15:00,65.47,65.58,65.47,65.56,47449.0,37.2479,37.3105,37.2479,37.2991,47449.0
2018-03-09 12:20:00,65.55,65.59,65.54,65.58,21425.0,37.2934,37.3162,37.2877,37.3105,21425.0
2018-03-09 12:25:00,65.58,65.59,65.54,65.55,67812.0,37.3105,37.3162,37.2877,37.2934,67812.0
2018-03-09 12:30:00,65.56,65.56,65.52,65.54,58581.0,37.2991,37.2991,37.2763,37.2877,58581.0
2018-03-09 12:35:00,65.54,65.58,65.54,65.56,41523.0,37.2877,37.3105,37.2877,37.2991,41523.0
2018-03-09 12:40:00,65.56,65.56,65.48,65.51,29466.0,37.2991,37.2991,37.2536,37.2707,29466.0
2018-03-09 12:45:00,65.51,65.52,65.48,65.5,25559.0,37.2707,37.2763,37.2536,37.265,25559.0
2018-03-09 12:50:00,65.5,65.52,65.49,65.5,36122.0,37.265,37.2763,37.2593,37.265,36122.0
2018-03-09 12:55:00,65.5,65.51,65.45,65.45,34231.0,37.265,37.2707,37.2365,37.2365,34231.0
2018-03-09 13:00:00,65.45,65.47,65.4,65.44,26839.0,37.2365,37.2479,37.2081,37.2308,26839.0
2018-03-09 13:05:00,65.44,65.49,65.43,65.48,41343.0,37.2308,37.2593,37.2251,37.2536,41343.0
2018-03-09 13:10:00,65.47,65.53,65.47,65.49,35212.0,37.2479,37.282,37.2479,37.2593,35212.0
2018-03-09 13:15:00,65.49,65.51,65.44,65.47,35973.0,37.2593,37.2707,37.2308,37.2479,35973.0
2018-03-09 13:20:00,65.46,65.5,65.45,65.48,24632.0,37.2422,37.265,37.2365,37.2536,24632.0
2018-03-09 13:25:00,65.47,65.52,65.45,65.48,40286.0,37.2479,37.2763,37.2365,37.2536,40286.0
2018-03-09 13:30:00,65.48,65.49,65.4,65.42,47725.0,37.2536,37.2593,37.2081,37.2195,47725.0
2018-03-09 13:35:00,65.42,65.42,65.39,65.41,25094.0,37.2195,37.2195,37.2024,37.2138,25094.0
2018-03-09 13:40:00,65.4,65.43,65.38,65.43,32041.0,37.2081,37.2251,37.1967,37.2251,32041.0
2018-03-09 13:45:00,65.43,65.5,65.42,65.47,33416.0,37.2251,37.265,37.2195,37.2479,33416.0
2018-03-09 13:50:00,65.46,65.47,65.41,65.43,33257.0,37.2422,37.2479,37.2138,37.2251,33257.0
2018-03-09 13:55:00,65.42,65.43,65.39,65.4,27459.0,37.2195,37.2251,37.2024,37.2081,27459.0
2018-03-09 14:00:00,65.4,65.43,65.39,65.4,27667.0,37.2081,37.2251,37.2024,37.2081,27667.0
2018-03-09 14:05:00,65.4,65.42,65.39,65.41,25071.0,37.2081,37.2195,37.2024,37.2138,25071.0
2018-03-09 14:10:00,65.41,65.46,65.4,65.44,36249.0,37.2138,37.2422,37.2081,37.2308,36249.0
2018-03-09 14:15:00,65.43,65.44,65.39,65.4,45528.0,37.2251,37.2308,37.2024,37.2081,45528.0
2018-03-09 14:20:00,65.4,65.41,65.35,65.37,35228.0,37.2081,37.2138,37.1796,37.191,35228.0
2018-03-09 14:25:00,65.36,65.4,65.34,65.4,72188.0,37.1853,37.2081,37.1739,37.2081,72188.0
2018-03-09 14:30:00,65.4,65.41,65.38,65.4,25696.0,37.2081,37.2138,37.1967,37.2081,25696.0
2018-03-09 14:35:00,65.4,65.46,65.37,65.45,53583.0,37.2081,37.2422,37.191,37.2365,53583.0
2018-03-09 14:40:00,65.45,65.53,65.45,65.53,64859.0,37.2365,37.282,37.2365,37.282,64859.0
2018-03-09 14:45:00,65.53,65.56,65.49,65.52,45493.0,37.282,37.2991,37.2593,37.2763,45493.0
2018-03-09 14:50:00,65.51,65.53,65.46,65.48,34288.0,37.2707,37.282,37.2422,37.2536,34288.0
2018-03-09 14:55:00,65.47,65.5,65.47,65.5,17338.0,37.2479,37.265,37.2479,37.265,17338.0
2018-03-09 15:00:00,65.49,65.5,65.45,65.47,36778.0,37.2593,37.265,37.2365,37.2479,36778.0
2018-03-09 15:05:00,65.47,65.48,65.41,65.45,69655.0,37.2479,37.2536,37.2138,37.2365,69655.0
2018-03-09 15:10:00,65.45,65.45,65.42,65.45,42047.0,37.2365,37.2365,37.2195,37.2365,42047.0
2018-03-09 15:15:00,65.46,65.46,65.4,65.41,48046.0,37.2422,37.2422,37.2081,37.2138,48046.0
2018-03-09 15:20:00,65.41,65.42,65.39,65.42,57838.0,37.2138,37.2195,37.2024,37.2195,57838.0
2018-03-09 15:25:00,65.42,65.42,65.35,65.4,87350.0,37.2195,37.2195,37.1796,37.2081,87350.0
2018-03-09 15:30:00,65.41,65.44,65.39,65.42,59405.0,37.2138,37.2308,37.2024,37.2195,59405.0
2018-03-09 15:35:00,65.42,65.46,65.39,65.43,69773.0,37.2195,37.2422,37.2024,37.2251,69773.0
2018-03-09 15:40:00,65.43,65.47,65.4,65.42,61777.0,37.2251,37.2479,37.2081,37.2195,61777.0
2018-03-09 15:45:00,65.43,65.46,65.37,65.41,149807.0,37.2251,37.2422,37.191,37.2138,149807.0
2018-03-09 15:50:00,65.41,65.52,65.41,65.51,157375.0,37.2138,37.2763,37.2138,37.2707,157375.0
2018-03-09 15:55:00,65.51,65.66,65.5,65.65,495116.0,37.2707,37.356,37.265,37.3503,495116.0
2018-03-12 09:30:00,65.78,66.03,65.75,66.01,273792.0,37.4243,37.5665,37.4072,37.5551,273792.0
2018-03-12 09:35:00,66.0,66.25,65.98,66.09,111786.0,37.5494,37.6917,37.5381,37.6006,111786.0
2018-03-12 09:40:00,66.09,66.2,66.09,66.15,113414.0,37.6006,37.6632,37.6006,37.6348,113414.0
2018-03-12 09:45:00,66.15,66.3,66.12,66.27,76821.0,37.6348,37.7201,37.6177,37.703,76821.0
2018-03-12 09:50:00,66.26,66.38,66.22,66.23,54185.0,37.6974,37.7656,37.6746,37.6803,54185.0
2018-03-12 09:55:00,66.22,66.26,66.19,66.25,62347.0,37.6746,37.6974,37.6575,37.6917,62347.0
2018-03-12 10:00:00,66.25,66.27,66.17,66.18,108388.0,37.6917,37.703,37.6461,37.6518,108388.0
2018-03-12 10:05:00,66.18,66.25,66.16,66.19,93645.0,37.6518,37.6917,37.6405,37.6575,93645.0
2018-03-12 10:10:00,66.19,66.21,66.04,66.1,162951.0,37.6575,37.6689,37.5722,37.6063,162951.0
2018-03-12 10:15:00,66.1,66.13,65.91,65.97,131150.0,37.6063,37.6234,37.4982,37.5324,131150.0
2018-03-12 10:20:00,65.97,65.98,65.88,65.96,59317.0,37.5324,37.5381,37.4812,37.5267,59317.0
2018-03-12 10:25:00,65.97,65.97,65.85,65.85,65230.0,37.5324,37.5324,37.4641,37.4641,65230.0
2018-03-12 10:30:00,65.85,65.91,65.74,65.9,80341.0,37.4641,37.4982,37.4015,37.4925,80341.0
2018-03-12 10:35:00,65.9,65.91,65.83,65.88,64380.0,37.4925,37.4982,37.4527,37.4812,64380.0
2018-03-12 10:40:00,65.88,65.95,65.86,65.94,63238.0,37.4812,37.521,37.4698,37.5153,63238.0
2018-03-12 10:45:00,65.95,66.0,65.94,65.99,97352.0,37.521,37.5494,37.5153,37.5437,97352.0
2018-03-12 10:50:00,66.0,66.0,65.81,65.81,175190.0,37.5494,37.5494,37.4413,37.4413,175190.0
2018-03-12 10:55:00,65.81,65.84,65.76,65.81,72491.0,37.4413,37.4584,37.4129,37.4413,72491.0
2018-03-12 11:00:00,65.81,65.84,65.77,65.79,64944.0,37.4413,37.4584,37.4186,37.43,64944.0
2018-03-12 11:05:00,65.8,65.85,65.65,65.65,104355.0,37.4356,37.4641,37.3503,37.3503,104355.0
2018-03-12 11:10:00,65.65,65.78,65.65,65.76,63150.0,37.3503,37.4243,37.3503,37.4129,63150.0
2018-03-12 11:15:00,65.76,65.82,65.74,65.81,57013.0,37.4129,37.447,37.4015,37.4413,57013.0
2018-03-12 11:20:00,65.81,65.83,65.77,65.81,39163.0,37.4413,37.4527,37.4186,37.4413,39163.0
2018-03-12 11:25:00,65.81,65.89,65.8,65.81,44383.0,37.4413,37.4868,37.4356,37.4413,44383.0
2018-03-12 11:30:00,65.81,65.91,65.76,65.9,74094.0,37.4413,37.4982,37.4129,37.4925,74094.0
2018-03-12 11:35:00,65.9,65.96,65.86,65.95,47563.0,37.4925,37.5267,37.4698,37.521,47563.0
2018-03-12 11:40:00,65.96,65.97,65.87,65.91,56736.0,37.5267,37.5324,37.4755,37.4982,56736.0
2018-03-12 11:45:00,65.91,65.94,65.89,65.92,20888.0,37.4982,37.5153,37.4868,37.5039,20888.0
2018-03-12 11:50:00,65.91,65.96,65.86,65.93,39824.0,37.4982,37.5267,37.4698,37.5096,39824.0
2018-03-12 11:55:00,65.94,65.95,65.84,65.85,40735.0,37.5153,37.521,37.4584,37.4641,40735.0
2018-03-12 12:00:00,65.85,65.87,65.8,65.8,43463.0,37.4641,37.4755,37.4356,37.4356,43463.0
2018-03-12 12:05:00,65.8,65.82,65.72,65.75,58608.0,37.4356,37.447,37.3901,37.4072,58608.0
2018-03-12 12:10:00,65.74,65.75,65.64,65.73,46876.0,37.4015,37.4072,37.3446,37.3958,46876.0
2018-03-12 12:15:00,65.73,65.74,65.68,65.73,37190.0,37.3958,37.4015,37.3674,37.3958,37190.0
2018-03-12 12:20:00,65.73,65.78,65.72,65.77,36767.0,37.3958,37.4243,37.3901,37.4186,36767.0
2018-03-12 12:25:00,65.77,65.79,65.75,65.76,39983.0,37.4186,37.43,37.4072,37.4129,39983.0
2018-03-12 12:30:00,65.77,65.78,65.71,65.72,47979.0,37.4186,37.4243,37.3844,37.3901,47979.0
2018-03-12 12:35:00,65.72,65.72,65.64,65.69,48659.0,37.3901,37.3901,37.3446,37.3731,48659.0
2018-03-12 12:40:00,65.69,65.73,65.69,65.73,42460.0,37.3731,37.3958,37.3731,37.3958,42460.0
2018-03-12 12:45:00,65.73,65.76,65.65,65.66,37634.0,37.3958,37.4129,37.3503,37.356,37634.0
2018-03-12 12:50:00,65.66,65.69,65.62,65.69,36149.0,37.356,37.3731,37.3332,37.3731,36149.0
2018-03-12 12:55:00,65.69,65.7,65.6,65.7,40013.0,37.3731,37.3788,37.3219,37.3788,40013.0
2018-03-12 13:00:00,65.7,65.77,65.68,65.76,40325.0,37.3788,37.4186,37.3674,37.4129,40325.0
2018-03-12 13:05:00,65.76,65.81,65.72,65.72,61778.0,37.4129,37.4413,37.3901,37.3901,61778.0
2018-03-12 13:10:00,65.73,65.77,65.72,65.74,33446.0,37.3958,37.4186,37.3901,37.4015,33446.0
2018-03-12 13:15:00,65.74,65.76,65.72,65.75,35620.0,37.4015,37.4129,37.3901,37.4072,35620.0
2018-03-12 13:20:00,65.75,65.76,65.7,65.72,29589.0,37.4072,37.4129,37.3788,37.3901,29589.0
2018-03-12 13:25:00,65.71,65.71,65.67,65.7,34522.0,37.3844,37.3844,37.3617,37.3788,34522.0
2018-03-12 13:30:00,65.69,65.72,65.68,65.7,39611.0,37.3731,37.3901,37.3674,37.3788,39611.0
2018-03-12 13:35:00,65.7,65.76,65.7,65.73,35081.0,37.3788,37.4129,37.3788,37.3958,35081.0
2018-03-12 13:40:00,65.73,65.75,65.7,65.71,38097.0,37.3958,37.4072,37.3788,37.3844,38097.0
2018-03-12 13:45:00,65.71,65.78,65.7,65.78,28009.0,37.3844,37.4243,37.3788,37.4243,28009.0
2018-03-12 13:50:00,65.78,65.79,65.76,65.78,48042.0,37.4243,37.43,37.4129,37.4243,48042.0
2018-03-12 13:55:00,65.78,65.79,65.7,65.72,53604.0,37.4243,37.43,37.3788,37.3901,53604.0
2018-03-12 14:00:00,65.72,65.77,65.71,65.77,44539.0,37.3901,37.4186,37.3844,37.4186,44539.0
2018-03-12 14:05:00,65.76,65.8,65.75,65.78,39958.0,37.4129,37.4356,37.4072,37.4243,39958.0
2018-03-12 14:10:00,65.78,65.79,65.72,65.75,46235.0,37.4243,37.43,37.3901,37.4072,46235.0
2018-03-12 14:15:00,65.76,65.76,65.72,65.75,35567.0,37.4129,37.4129,37.3901,37.4072,35567.0
2018-03-12 14:20:00,65.75,65.76,65.72,65.76,40045.0,37.4072,37.4129,37.3901,37.4129,40045.0
2018-03-12 14:25:00,65.77,65.78,65.71,65.72,38722.0,37.4186,37.4243,37.3844,37.3901,38722.0
2018-03-12 14:30:00,65.72,65.73,65.65,65.69,57938.0,37.3901,37.3958,37.3503,37.3731,57938.0
2018-03-12 14:35:00,65.68,65.69,65.66,65.68,46980.0,37.3674,37.3731,37.356,37.3674,46980.0
2018-03-12 14:40:00,65.67,65.7,65.56,65.6,60513.0,37.3617,37.3788,37.2991,37.3219,60513.0
2018-03-12 14:45:00,65.6,65.63,65.59,65.63,31076.0,37.3219,37.3389,37.3162,37.3389,31076.0
2018-03-12 14:50:00,65.63,65.69,65.61,65.65,55569.0,37.3389,37.3731,37.3275,37.3503,55569.0
2018-03-12 14:55:00,65.66,65.71,65.65,65.7,62593.0,37.356,37.3844,37.3503,37.3788,62593.0
2018-03-12 15:00:00,65.7,65.73,65.69,65.73,65780.0,37.3788,37.3958,37.3731,37.3958,65780.0
2018-03-12 15:05:00,65.73,65.74,65.68,65.7,48330.0,37.3958,37.4015,37.3674,37.3788,48330.0
2018-03-12 15:10:00,65.69,65.75,65.69,65.7,38683.0,37.3731,37.4072,37.3731,37.3788,38683.0
2018-03-12 15:15:00,65.71,65.75,65.7,65.73,39860.0,37.3844,37.4072,37.3788,37.3958,39860.0
2018-03-12 15:20:00,65.73,65.8,65.72,65.8,74072.0,37.3958,37.4356,37.3901,37.4356,74072.0
2018-03-12 15:25:00,65.8,65.8,65.73,65.76,47167.0,37.4356,37.4356,37.3958,37.4129,47167.0
2018-03-12 15:30:00,65.76,65.86,65.73,65.86,72856.0,37.4129,37.4698,37.3958,37.4698,72856.0
2018-03-12 15:35:00,65.86,65.86,65.77,65.8,78203.0,37.4698,37.4698,37.4186,37.4356,78203.0
2018-03-12 15:40:00,65.8,65.84,65.79,65.81,76959.0,37.4356,37.4584,37.43,37.4413,76959.0
2018-03-12 15:45:00,65.81,65.89,65.81,65.88,145820.0,37.4413,37.4868,37.4413,37.4812,145820.0
2018-03-12 15:50:00,65.87,65.89,65.84,65.86,149169.0,37.4755,37.4868,37.4584,37.4698,149169.0
2018-03-12 15:55:00,65.86,65.96,65.74,65.87,1073782.0,37.4698,37.5267,37.4015,37.4755,1073782.0
2018-03-13 09:30:00,66.17,66.45,66.17,66.3,213700.0,37.6461,37.8054,37.6461,37.7201,213700.0
2018-03-13 09:35:00,66.31,66.45,66.23,66.35,64057.0,37.7258,37.8054,37.6803,37.7486,64057.0
2018-03-13 09:40:00,66.35,66.52,66.32,66.52,72032.0,37.7486,37.8453,37.7315,37.8453,72032.0
2018-03-13 09:45:00,66.51,66.53,66.32,66.32,137279.0,37.8396,37.851,37.7315,37.7315,137279.0
2018-03-13 09:50:00,66.32,66.34,66.19,66.27,88916.0,37.7315,37.7429,37.6575,37.703,88916.0
2018-03-13 09:55:00,66.27,66.28,66.11,66.23,80103.0,37.703,37.7087,37.612,37.6803,80103.0
2018-03-13 10:00:00,66.23,66.3,66.11,66.29,75715.0,37.6803,37.7201,37.612,37.7144,75715.0
2018-03-13 10:05:00,66.28,66.29,66.2,66.2,85603.0,37.7087,37.7144,37.6632,37.6632,85603.0
2018-03-13 10:10:00,66.19,66.21,66.12,66.2,48079.0,37.6575,37.6689,37.6177,37.6632,48079.0
2018-03-13 10:15:00,66.2,66.25,66.17,66.23,53247.0,37.6632,37.6917,37.6461,37.6803,53247.0
2018-03-13 10:20:00,66.24,66.29,66.23,66.25,48781.0,37.686,37.7144,37.6803,37.6917,48781.0
2018-03-13 10:25:00,66.25,66.33,66.2,66.21,62344.0,37.6917,37.7372,37.6632,37.6689,62344.0
2018-03-13 10:30:00,66.2,66.32,66.18,66.22,90660.0,37.6632,37.7315,37.6518,37.6746,90660.0
2018-03-13 10:35:00,66.22,66.23,66.14,66.19,97604.0,37.6746,37.6803,37.6291,37.6575,97604.0
2018-03-13 10:40:00,66.19,66.22,66.09,66.12,106256.0,37.6575,37.6746,37.6006,37.6177,106256.0
2018-03-13 10:45:00,66.12,66.14,66.08,66.11,54921.0,37.6177,37.6291,37.5949,37.612,54921.0
2018-03-13 10:50:00,66.1,66.2,66.09,66.2,72350.0,37.6063,37.6632,37.6006,37.6632,72350.0
2018-03-13 10:55:00,66.19,66.2,66.02,66.05,57039.0,37.6575,37.6632,37.5608,37.5779,57039.0
2018-03-13 11:00:00,66.05,66.15,66.0,66.15,80822.0,37.5779,37.6348,37.5494,37.6348,80822.0
2018-03-13 11:05:00,66.15,66.17,66.07,66.09,363182.0,37.6348,37.6461,37.5893,37.6006,363182.0
2018-03-13 11:10:00,66.1,66.11,66.02,66.04,99419.0,37.6063,37.612,37.5608,37.5722,99419.0
2018-03-13 11:15:00,66.03,66.06,65.98,66.06,59709.0,37.5665,37.5836,37.5381,37.5836,59709.0
2018-03-13 11:20:00,66.06,66.08,65.92,65.99,97870.0,37.5836,37.5949,37.5039,37.5437,97870.0
2018-03-13 11:25:00,66.0,66.01,65.94,66.0,55491.0,37.5494,37.5551,37.5153,37.5494,55491.0
2018-03-13 11:30:00,66.0,66.02,65.9,65.94,52849.0,37.5494,37.5608,37.4925,37.5153,52849.0
2018-03-13 11:35:00,65.93,65.97,65.9,65.95,48232.0,37.5096,37.5324,37.4925,37.521,48232.0
2018-03-13 11:40:00,65.95,66.01,65.93,65.95,69489.0,37.521,37.5551,37.5096,37.521,69489.0
2018-03-13 11:45:00,65.95,65.99,65.88,65.92,36794.0,37.521,37.5437,37.4812,37.5039,36794.0
2018-03-13 11:50:00,65.91,65.91,65.83,65.86,27415.0,37.4982,37.4982,37.4527,37.4698,27415.0
2018-03-13 11:55:00,65.86,65.92,65.79,65.86,61542.0,37.4698,37.5039,37.43,37.4698,61542.0
2018-03-13 12:00:00,65.87,65.89,65.77,65.8,61567.0,37.4755,37.4868,37.4186,37.4356,61567.0
2018-03-13 12:05:00,65.79,65.89,65.76,65.88,56926.0,37.43,37.4868,37.4129,37.4812,56926.0
2018-03-13 12:10:00,65.87,65.89,65.82,65.89,43885.0,37.4755,37.4868,37.447,37.4868,43885.0
2018-03-13 12:15:00,65.9,65.95,65.87,65.89,37345.0,37.4925,37.521,37.4755,37.4868,37345.0
2018-03-13 12:20:00,65.9,65.92,65.78,65.78,57706.0,37.4925,37.5039,37.4243,37.4243,57706.0
2018-03-13 12:25:00,65.78,65.88,65.77,65.88,26316.0,37.4243,37.4812,37.4186,37.4812,26316.0
2018-03-13 12:30:00,65.88,65.93,65.86,65.93,39284.0,37.4812,37.5096,37.4698,37.5096,39284.0
2018-03-13 12:35:00,65.92,65.96,65.9,65.9,51421.0,37.5039,37.5267,37.4925,37.4925,51421.0
2018-03-13 12:40:00,65.9,65.93,65.89,65.89,34152.0,37.4925,37.5096,37.4868,37.4868,34152.0
2018-03-13 12:45:00,65.89,65.96,65.85,65.86,42809.0,37.4868,37.5267,37.4641,37.4698,42809.0
2018-03-13 12:50:00,65.86,65.89,65.82,65.84,35831.0,37.4698,37.4868,37.447,37.4584,35831.0
2018-03-13 12:55:00,65.84,65.86,65.8,65.83,36762.0,37.4584,37.4698,37.4356,37.4527,36762.0
2018-03-13 13:00:00,65.83,65.88,65.78,65.83,87121.0,37.4527,37.4812,37.4243,37.4527,87121.0
2018-03-13 13:05:00,65.84,65.86,65.8,65.83,25384.0,37.4584,37.4698,37.4356,37.4527,25384.0
2018-03-13 13:10:00,65.84,65.87,65.82,65.87,28427.0,37.4584,37.4755,37.447,37.4755,28427.0
2018-03-13 13:15:00,65.87,65.9,65.82,65.82,33713.0,37.4755,37.4925,37.447,37.447,33713.0
2018-03-13 13:20:00,65.83,65.84,65.8,65.82,31455.0,37.4527,37.4584,37.4356,37.447,31455.0
2018-03-13 13:25:00,65.81,65.87,65.8,65.87,64225.0,37.4413,37.4755,37.4356,37.4755,64225.0
2018-03-13 13:30:00,65.87,65.93,65.86,65.91,45866.0,37.4755,37.5096,37.4698,37.4982,45866.0
2018-03-13 13:35:00,65.91,65.99,65.9,65.98,30340.0,37.4982,37.5437,37.4925,37.5381,30340.0
2018-03-13 13:40:00,65.97,65.98,65.88,65.88,29541.0,37.5324,37.5381,37.4812,37.4812,29541.0
2018-03-13 13:45:00,65.89,65.94,65.86,65.9,48193.0,37.4868,37.5153,37.4698,37.4925,48193.0
2018-03-13 13:50:00,65.89,65.95,65.88,65.91,27799.0,37.4868,37.521,37.4812,37.4982,27799.0
2018-03-13 13:55:00,65.91,65.92,65.81,65.83,29807.0,37.4982,37.5039,37.4413,37.4527,29807.0
2018-03-13 14:00:00,65.83,65.91,65.82,65.89,45872.0,37.4527,37.4982,37.447,37.4868,45872.0
2018-03-13 14:05:00,65.89,65.92,65.87,65.88,91004.0,37.4868,37.5039,37.4755,37.4812,91004.0
2018-03-13 14:10:00,65.88,65.91,65.84,65.87,49633.0,37.4812,37.4982,37.4584,37.4755,49633.0
2018-03-13 14:15:00,65.86,65.96,65.86,65.95,64785.0,37.4698,37.5267,37.4698,37.521,64785.0
2018-03-13 14:20:00,65.95,65.97,65.9,65.92,51634.0,37.521,37.5324,37.4925,37.5039,51634.0
2018-03-13 14:25:00,65.92,65.95,65.89,65.89,33098.0,37.5039,37.521,37.4868,37.4868,33098.0
2018-03-13 14:30:00,65.9,65.97,65.89,65.94,51129.0,37.4925,37.5324,37.4868,37.5153,51129.0
2018-03-13 14:35:00,65.94,65.95,65.83,65.87,119563.0,37.5153,37.521,37.4527,37.4755,119563.0
2018-03-13 14:40:00,65.87,65.87,65.8,65.83,70202.0,37.4755,37.4755,37.4356,37.4527,70202.0
2018-03-13 14:45:00,65.82,65.85,65.79,65.81,75647.0,37.447,37.4641,37.43,37.4413,75647.0
2018-03-13 14:50:00,65.81,65.88,65.77,65.87,73861.0,37.4413,37.4812,37.4186,37.4755,73861.0
2018-03-13 14:55:00,65.87,65.93,65.84,65.9,74125.0,37.4755,37.5096,37.4584,37.4925,74125.0
2018-03-13 15:00:00,65.91,65.98,65.91,65.97,128528.0,37.4982,37.5381,37.4982,37.5324,128528.0
2018-03-13 15:05:00,65.97,66.0,65.95,65.98,63663.0,37.5324,37.5494,37.521,37.5381,63663.0
2018-03-13 15:10:00,65.98,66.03,65.94,66.02,102281.0,37.5381,37.5665,37.5153,37.5608,102281.0
2018-03-13 15:15:00,66.01,66.01,65.95,66.01,71351.0,37.5551,37.5551,37.521,37.5551,71351.0
2018-03-13 15:20:00,66.0,66.03,65.96,66.03,110448.0,37.5494,37.5665,37.5267,37.5665,110448.0
2018-03-13 15:25:00,66.02,66.09,65.96,66.06,126400.0,37.5608,37.6006,37.5267,37.5836,126400.0
2018-03-13 15:30:00,66.06,66.09,65.98,66.03,93912.0,37.5836,37.6006,37.5381,37.5665,93912.0
2018-03-13 15:35:00,66.03,66.08,65.99,66.02,85647.0,37.5665,37.5949,37.5437,37.5608,85647.0
2018-03-13 15:40:00,66.01,66.06,65.96,66.03,111807.0,37.5551,37.5836,37.5267,37.5665,111807.0
2018-03-13 15:45:00,66.03,66.03,65.94,65.97,135945.0,37.5665,37.5665,37.5153,37.5324,135945.0
2018-03-13 15:50:00,65.97,66.12,65.97,66.1,154182.0,37.5324,37.6177,37.5324,37.6063,154182.0
2018-03-13 15:55:00,66.1,66.2,66.07,66.11,319516.0,37.6063,37.6632,37.5893,37.612,319516.0
2018-03-14 09:30:00,65.7,65.9,65.68,65.84,198538.0,37.7887,37.9038,37.7772,37.8693,198538.0
2018-03-14 09:35:00,65.84,65.85,65.7,65.73,100192.0,37.8693,37.875,37.7887,37.806,100192.0
2018-03-14 09:40:00,65.72,65.8,65.62,65.75,108901.0,37.8002,37.8463,37.7427,37.8175,108901.0
2018-03-14 09:45:00,65.74,65.75,65.59,65.63,119436.0,37.8117,37.8175,37.7255,37.7485,119436.0
2018-03-14 09:50:00,65.62,65.63,65.52,65.53,82312.0,37.7427,37.7485,37.6852,37.691,82312.0
2018-03-14 09:55:00,65.54,65.59,65.47,65.58,63275.0,37.6967,37.7255,37.6564,37.7197,63275.0
2018-03-14 10:00:00,65.57,65.59,65.43,65.46,92853.0,37.714,37.7255,37.6334,37.6507,92853.0
2018-03-14 10:05:00,65.46,65.48,65.4,65.41,88357.0,37.6507,37.6622,37.6162,37.6219,88357.0
2018-03-14 10:10:00,65.41,65.55,65.39,65.44,115984.0,37.6219,37.7025,37.6104,37.6392,115984.0
2018-03-14 10:15:00,65.44,65.46,65.33,65.34,84223.0,37.6392,37.6507,37.5759,37.5817,84223.0
2018-03-14 10:20:00,65.34,65.35,65.25,65.25,73481.0,37.5817,37.5874,37.5299,37.5299,73481.0
2018-03-14 10:25:00,65.25,65.26,65.16,65.18,83086.0,37.5299,37.5357,37.4781,37.4896,83086.0
2018-03-14 10:30:00,65.18,65.22,65.07,65.07,73962.0,37.4896,37.5127,37.4264,37.4264,73962.0
2018-03-14 10:35:00,65.08,65.11,64.96,65.0,202846.0,37.4321,37.4494,37.3631,37.3861,202846.0
2018-03-14 10:40:00,64.99,65.02,64.9,65.01,124070.0,37.3804,37.3976,37.3286,37.3919,124070.0
2018-03-14 10:45:00,65.01,65.01,64.87,64.91,72294.0,37.3919,37.3919,37.3113,37.3343,72294.0
2018-03-14 10:50:00,64.91,64.93,64.85,64.86,79199.0,37.3343,37.3459,37.2998,37.3056,79199.0
2018-03-14 10:55:00,64.86,64.89,64.77,64.78,62376.0,37.3056,37.3228,37.2538,37.2596,62376.0
2018-03-14 11:00:00,64.78,64.79,64.66,64.73,117813.0,37.2596,37.2653,37.1906,37.2308,117813.0
2018-03-14 11:05:00,64.73,64.76,64.7,64.76,60653.0,37.2308,37.2481,37.2136,37.2481,60653.0
2018-03-14 11:10:00,64.76,64.77,64.63,64.64,63231.0,37.2481,37.2538,37.1733,37.1791,63231.0
2018-03-14 11:15:00,64.63,64.76,64.62,64.76,64941.0,37.1733,37.2481,37.1675,37.2481,64941.0
2018-03-14 11:20:00,64.76,64.81,64.75,64.8,66597.0,37.2481,37.2768,37.2423,37.2711,66597.0
2018-03-14 11:25:00,64.8,65.02,64.8,65.01,93424.0,37.2711,37.3976,37.2711,37.3919,93424.0
2018-03-14 11:30:00,65.0,65.02,64.92,64.97,122721.0,37.3861,37.3976,37.3401,37.3689,122721.0
2018-03-14 11:35:00,64.96,64.98,64.75,64.78,86905.0,37.3631,37.3746,37.2423,37.2596,86905.0
2018-03-14 11:40:00,64.78,64.92,64.74,64.92,80470.0,37.2596,37.3401,37.2366,37.3401,80470.0
2018-03-14 11:45:00,64.92,64.94,64.84,64.84,34055.0,37.3401,37.3516,37.2941,37.2941,34055.0
2018-03-14 11:50:00,64.84,64.94,64.84,64.94,51285.0,37.2941,37.3516,37.2941,37.3516,51285.0
2018-03-14 11:55:00,64.94,64.98,64.85,64.86,77322.0,37.3516,37.3746,37.2998,37.3056,77322.0
2018-03-14 12:00:00,64.87,64.92,64.78,64.78,48424.0,37.3113,37.3401,37.2596,37.2596,48424.0
2018-03-14 12:05:00,64.78,64.81,64.7,64.73,32502.0,37.2596,37.2768,37.2136,37.2308,32502.0
2018-03-14 12:10:00,64.73,64.8,64.72,64.77,30772.0,37.2308,37.2711,37.2251,37.2538,30772.0
2018-03-14 12:15:00,64.76,64.84,64.76,64.84,35488.0,37.2481,37.2941,37.2481,37.2941,35488.0
2018-03-14 12:20:00,64.83,64.83,64.75,64.76,35942.0,37.2883,37.2883,37.2423,37.2481,35942.0
2018-03-14 12:25:00,64.76,64.81,64.74,64.77,37893.0,37.2481,37.2768,37.2366,37.2538,37893.0
2018-03-14 12:30:00,64.78,64.81,64.74,64.74,33168.0,37.2596,37.2768,37.2366,37.2366,33168.0
2018-03-14 12:35:00,64.74,64.8,64.74,64.79,33231.0,37.2366,37.2711,37.2366,37.2653,33231.0
2018-03-14 12:40:00,64.8,64.82,64.76,64.76,46700.0,37.2711,37.2826,37.2481,37.2481,46700.0
2018-03-14 12:45:00,64.75,64.75,64.65,64.66,263984.0,37.2423,37.2423,37.1848,37.1906,263984.0
2018-03-14 12:50:00,64.65,64.66,64.54,64.56,87616.0,37.1848,37.1906,37.1215,37.133,87616.0
2018-03-14 12:55:00,64.56,64.6,64.5,64.53,60921.0,37.133,37.156,37.0985,37.1158,60921.0
2018-03-14 13:00:00,64.52,64.52,64.36,64.39,50344.0,37.11,37.11,37.018,37.0353,50344.0
2018-03-14 13:05:00,64.38,64.46,64.37,64.38,60122.0,37.0295,37.0755,37.0238,37.0295,60122.0
2018-03-14 13:10:00,64.38,64.38,64.29,64.3,51628.0,37.0295,37.0295,36.9777,36.9835,51628.0
2018-03-14 13:15:00,64.29,64.37,64.26,64.34,73824.0,36.9777,37.0238,36.9605,37.0065,73824.0
2018-03-14 13:20:00,64.33,64.36,64.26,64.28,37952.0,37.0007,37.018,36.9605,36.972,37952.0
2018-03-14 13:25:00,64.27,64.29,64.18,64.19,54277.0,36.9662,36.9777,36.9145,36.9202,54277.0
2018-03-14 13:30:00,64.2,64.26,64.19,64.24,43193.0,36.926,36.9605,36.9202,36.949,43193.0
2018-03-14 13:35:00,64.23,64.24,64.17,64.18,37926.0,36.9432,36.949,36.9087,36.9145,37926.0
2018-03-14 13:40:00,64.19,64.36,64.17,64.36,49313.0,36.9202,37.018,36.9087,37.018,49313.0
2018-03-14 13:45:00,64.36,64.37,64.26,64.27,46831.0,37.018,37.0238,36.9605,36.9662,46831.0
2018-03-14 13:50:00,64.28,64.38,64.27,64.37,72319.0,36.972,37.0295,36.9662,37.0238,72319.0
2018-03-14 13:55:00,64.38,64.39,64.3,64.34,45607.0,37.0295,37.0353,36.9835,37.0065,45607.0
2018-03-14 14:00:00,64.34,64.35,64.26,64.29,72758.0,37.0065,37.0123,36.9605,36.9777,72758.0
2018-03-14 14:05:00,64.29,64.31,64.23,64.23,51186.0,36.9777,36.9892,36.9432,36.9432,51186.0
2018-03-14 14:10:00,64.23,64.24,64.12,64.13,54208.0,36.9432,36.949,36.88,36.8857,54208.0
2018-03-14 14:15:00,64.14,64.18,64.1,64.11,44309.0,36.8915,36.9145,36.8685,36.8742,44309.0
2018-03-14 14:20:00,64.1,64.14,64.08,64.12,52364.0,36.8685,36.8915,36.857,36.88,52364.0
2018-03-14 14:25:00,64.12,64.13,64.07,64.11,37395.0,36.88,36.8857,36.8512,36.8742,37395.0
2018-03-14 14:30:00,64.11,64.21,64.09,64.15,66016.0,36.8742,36.9317,36.8627,36.8972,66016.0
2018-03-14 14:35:00,64.15,64.23,64.13,64.22,67741.0,36.8972,36.9432,36.8857,36.9375,67741.0
2018-03-14 14:40:00,64.22,64.24,64.1,64.11,52650.0,36.9375,36.949,36.8685,36.8742,52650.0
2018-03-14 14:45:00,64.11,64.16,64.07,64.14,50866.0,36.8742,36.903,36.8512,36.8915,50866.0
2018-03-14 14:50:00,64.13,64.17,64.12,64.13,50861.0,36.8857,36.9087,36.88,36.8857,50861.0
2018-03-14 14:55:00,64.12,64.17,64.11,64.15,63219.0,36.88,36.9087,36.8742,36.8972,63219.0
2018-03-14 15:00:00,64.15,64.16,64.11,64.12,46266.0,36.8972,36.903,36.8742,36.88,46266.0
2018-03-14 15:05:00,64.12,64.19,64.09,64.09,77089.0,36.88,36.9202,36.8627,36.8627,77089.0
2018-03-14 15:10:00,64.09,64.09,63.95,64.02,108558.0,36.8627,36.8627,36.7822,36.8224,108558.0
2018-03-14 15:15:00,64.02,64.06,63.85,63.91,156930.0,36.8224,36.8455,36.7247,36.7592,156930.0
2018-03-14 15:20:00,63.91,63.92,63.83,63.89,159843.0,36.7592,36.7649,36.7132,36.7477,159843.0
2018-03-14 15:25:00,63.9,63.93,63.76,63.77,190309.0,36.7534,36.7707,36.6729,36.6787,190309.0
2018-03-14 15:30:00,63.77,63.78,63.69,63.69,171054.0,36.6787,36.6844,36.6326,36.6326,171054.0
2018-03-14 15:35:00,63.7,63.81,63.7,63.71,137497.0,36.6384,36.7017,36.6384,36.6441,137497.0
2018-03-14 15:40:00,63.71,63.71,63.61,63.62,143160.0,36.6441,36.6441,36.5866,36.5924,143160.0
2018-03-14 15:45:00,63.62,63.76,63.62,63.74,203742.0,36.5924,36.6729,36.5924,36.6614,203742.0
2018-03-14 15:50:00,63.73,63.8,63.7,63.79,221425.0,36.6556,36.6959,36.6384,36.6902,221425.0
2018-03-14 15:55:00,63.79,63.83,63.75,63.82,492175.0,36.6902,36.7132,36.6672,36.7074,492175.0
2018-03-15 09:30:00,63.66,64.04,63.45,63.65,583838.0,36.6154,36.8339,36.4946,36.6096,583838.0
2018-03-15 09:35:00,63.64,64.01,63.4,63.98,524222.0,36.6039,36.8167,36.4658,36.7994,524222.0
2018-03-15 09:40:00,63.96,64.49,63.9,64.45,260395.0,36.7879,37.0928,36.7534,37.0698,260395.0
2018-03-15 09:45:00,64.44,64.5,64.27,64.37,279058.0,37.064,37.0985,36.9662,37.0238,279058.0
2018-03-15 09:50:00,64.37,64.41,64.25,64.29,85263.0,37.0238,37.0468,36.9547,36.9777,85263.0
2018-03-15 09:55:00,64.29,64.3,64.19,64.23,148732.0,36.9777,36.9835,36.9202,36.9432,148732.0
2018-03-15 10:00:00,64.22,64.31,64.15,64.31,94041.0,36.9375,36.9892,36.8972,36.9892,94041.0
2018-03-15 10:05:00,64.31,64.31,64.17,64.26,117247.0,36.9892,36.9892,36.9087,36.9605,117247.0
2018-03-15 10:10:00,64.26,64.29,64.1,64.11,98652.0,36.9605,36.9777,36.8685,36.8742,98652.0
2018-03-15 10:15:00,64.12,64.19,64.07,64.15,70370.0,36.88,36.9202,36.8512,36.8972,70370.0
2018-03-15 10:20:00,64.15,64.28,64.13,64.22,52325.0,36.8972,36.972,36.8857,36.9375,52325.0
2018-03-15 10:25:00,64.23,64.35,64.17,64.32,67538.0,36.9432,37.0123,36.9087,36.995,67538.0
2018-03-15 10:30:00,64.3,64.44,64.3,64.33,71683.0,36.9835,37.064,36.9835,37.0007,71683.0
2018-03-15 10:35:00,64.32,64.36,64.25,64.28,62203.0,36.995,37.018,36.9547,36.972,62203.0
2018-03-15 10:40:00,64.28,64.3,64.19,64.22,74942.0,36.972,36.9835,36.9202,36.9375,74942.0
2018-03-15 10:45:00,64.23,64.23,64.13,64.2,56040.0,36.9432,36.9432,36.8857,36.926,56040.0
2018-03-15 10:50:00,64.21,64.21,64.17,64.18,85802.0,36.9317,36.9317,36.9087,36.9145,85802.0
2018-03-15 10:55:00,64.18,64.21,64.11,64.15,49204.0,36.9145,36.9317,36.8742,36.8972,49204.0
2018-03-15 11:00:00,64.15,64.16,64.1,64.1,69179.0,36.8972,36.903,36.8685,36.8685,69179.0
2018-03-15 11:05:00,64.1,64.12,63.95,63.97,146978.0,36.8685,36.88,36.7822,36.7937,146978.0
2018-03-15 11:10:00,63.98,64.02,63.9,63.93,93614.0,36.7994,36.8224,36.7534,36.7707,93614.0
2018-03-15 11:15:00,63.93,64.0,63.91,63.91,63022.0,36.7707,36.8109,36.7592,36.7592,63022.0
2018-03-15 11:20:00,63.91,64.06,63.84,63.97,148151.0,36.7592,36.8455,36.7189,36.7937,148151.0
2018-03-15 11:25:00,63.97,64.09,63.96,64.02,99768.0,36.7937,36.8627,36.7879,36.8224,99768.0
2018-03-15 11:30:00,64.01,64.04,63.98,64.01,59909.0,36.8167,36.8339,36.7994,36.8167,59909.0
2018-03-15 11:35:00,64.02,64.06,63.96,63.99,65013.0,36.8224,36.8455,36.7879,36.8052,65013.0
2018-03-15 11:40:00,63.98,64.01,63.96,63.98,46997.0,36.7994,36.8167,36.7879,36.7994,46997.0
2018-03-15 11:45:00,63.99,63.99,63.91,63.91,44950.0,36.8052,36.8052,36.7592,36.7592,44950.0
2018-03-15 11:50:00,63.92,63.94,63.88,63.89,51956.0,36.7649,36.7764,36.7419,36.7477,51956.0
2018-03-15 11:55:00,63.88,63.96,63.86,63.95,61944.0,36.7419,36.7879,36.7304,36.7822,61944.0
2018-03-15 12:00:00,63.96,64.01,63.94,63.95,65223.0,36.7879,36.8167,36.7764,36.7822,65223.0
2018-03-15 12:05:00,63.95,64.05,63.93,64.02,68554.0,36.7822,36.8397,36.7707,36.8224,68554.0
2018-03-15 12:10:00,64.02,64.02,63.95,63.98,35747.0,36.8224,36.8224,36.7822,36.7994,35747.0
2018-03-15 12:15:00,63.98,64.06,63.98,64.03,31135.0,36.7994,36.8455,36.7994,36.8282,31135.0
2018-03-15 12:20:00,64.03,64.12,64.03,64.09,30552.0,36.8282,36.88,36.8282,36.8627,30552.0
2018-03-15 12:25:00,64.09,64.1,64.03,64.03,79906.0,36.8627,36.8685,36.8282,36.8282,79906.0
2018-03-15 12:30:00,64.02,64.04,63.96,63.96,52005.0,36.8224,36.8339,36.7879,36.7879,52005.0
2018-03-15 12:35:00,63.97,64.0,63.9,63.91,39786.0,36.7937,36.8109,36.7534,36.7592,39786.0
2018-03-15 12:40:00,63.9,63.93,63.9,63.93,31608.0,36.7534,36.7707,36.7534,36.7707,31608.0
2018-03-15 12:45:00,63.93,63.97,63.91,63.91,43296.0,36.7707,36.7937,36.7592,36.7592,43296.0
2018-03-15 12:50:00,63.92,63.95,63.89,63.94,24189.0,36.7649,36.7822,36.7477,36.7764,24189.0
2018-03-15 12:55:00,63.93,63.93,63.88,63.9,30526.0,36.7707,36.7707,36.7419,36.7534,30526.0
2018-03-15 13:00:00,63.89,63.98,63.89,63.91,38142.0,36.7477,36.7994,36.7477,36.7592,38142.0
2018-03-15 13:05:00,63.91,63.91,63.88,63.9,28296.0,36.7592,36.7592,36.7419,36.7534,28296.0
2018-03-15 13:10:00,63.9,63.91,63.86,63.87,46555.0,36.7534,36.7592,36.7304,36.7362,46555.0
2018-03-15 13:15:00,63.87,63.89,63.84,63.86,48932.0,36.7362,36.7477,36.7189,36.7304,48932.0
2018-03-15 13:20:00,63.86,63.91,63.84,63.9,76180.0,36.7304,36.7592,36.7189,36.7534,76180.0
2018-03-15 13:25:00,63.9,63.94,63.89,63.9,265927.0,36.7534,36.7764,36.7477,36.7534,265927.0
2018-03-15 13:30:00,63.9,63.91,63.85,63.85,104030.0,36.7534,36.7592,36.7247,36.7247,104030.0
2018-03-15 13:35:00,63.86,63.86,63.78,63.78,35087.0,36.7304,36.7304,36.6844,36.6844,35087.0
2018-03-15 13:40:00,63.78,63.79,63.7,63.74,47653.0,36.6844,36.6902,36.6384,36.6614,47653.0
2018-03-15 13:45:00,63.74,63.75,63.66,63.7,89437.0,36.6614,36.6672,36.6154,36.6384,89437.0
2018-03-15 13:50:00,63.71,63.75,63.69,63.7,49971.0,36.6441,36.6672,36.6326,36.6384,49971.0
2018-03-15 13:55:00,63.7,63.74,63.65,63.69,74366.0,36.6384,36.6614,36.6096,36.6326,74366.0
2018-03-15 14:00:00,63.7,63.73,63.66,63.72,69463.0,36.6384,36.6556,36.6154,36.6499,69463.0
2018-03-15 14:05:00,63.72,63.75,63.69,63.72,57862.0,36.6499,36.6672,36.6326,36.6499,57862.0
2018-03-15 14:10:00,63.72,63.73,63.68,63.68,79073.0,36.6499,36.6556,36.6269,36.6269,79073.0
2018-03-15 14:15:00,63.68,63.75,63.68,63.69,49224.0,36.6269,36.6672,36.6269,36.6326,49224.0
2018-03-15 14:20:00,63.7,63.76,63.68,63.75,56812.0,36.6384,36.6729,36.6269,36.6672,56812.0
2018-03-15 14:25:00,63.76,63.79,63.72,63.75,45102.0,36.6729,36.6902,36.6499,36.6672,45102.0
2018-03-15 14:30:00,63.76,63.77,63.69,63.71,50077.0,36.6729,36.6787,36.6326,36.6441,50077.0
2018-03-15 14:35:00,63.71,63.75,63.68,63.69,58679.0,36.6441,36.6672,36.6269,36.6326,58679.0
2018-03-15 14:40:00,63.68,63.7,63.61,63.65,99890.0,36.6269,36.6384,36.5866,36.6096,99890.0
2018-03-15 14:45:00,63.65,63.66,63.62,63.62,45519.0,36.6096,36.6154,36.5924,36.5924,45519.0
2018-03-15 14:50:00,63.63,63.66,63.63,63.64,50453.0,36.5981,36.6154,36.5981,36.6039,50453.0
2018-03-15 14:55:00,63.64,63.69,63.63,63.68,50956.0,36.6039,36.6326,36.5981,36.6269,50956.0
2018-03-15 15:00:00,63.68,63.71,63.66,63.67,58239.0,36.6269,36.6441,36.6154,36.6211,58239.0
2018-03-15 15:05:00,63.68,63.78,63.67,63.77,81435.0,36.6269,36.6844,36.6211,36.6787,81435.0
2018-03-15 15:10:00,63.77,63.77,63.66,63.66,57036.0,36.6787,36.6787,36.6154,36.6154,57036.0
2018-03-15 15:15:00,63.66,63.68,63.61,63.62,61869.0,36.6154,36.6269,36.5866,36.5924,61869.0
2018-03-15 15:20:00,63.62,63.7,63.6,63.69,98890.0,36.5924,36.6384,36.5809,36.6326,98890.0
2018-03-15 15:25:00,63.68,63.68,63.61,63.64,64050.0,36.6269,36.6269,36.5866,36.6039,64050.0
2018-03-15 15:30:00,63.64,63.7,63.63,63.68,98304.0,36.6039,36.6384,36.5981,36.6269,98304.0
2018-03-15 15:35:00,63.68,63.79,63.67,63.71,98885.0,36.6269,36.6902,36.6211,36.6441,98885.0
2018-03-15 15:40:00,63.71,63.81,63.71,63.78,120051.0,36.6441,36.7017,36.6441,36.6844,120051.0
2018-03-15 15:45:00,63.79,63.89,63.77,63.82,166061.0,36.6902,36.7477,36.6787,36.7074,166061.0
2018-03-15 15:50:00,63.81,63.88,63.78,63.83,184229.0,36.7017,36.7419,36.6844,36.7132,184229.0
2018-03-15 15:55:00,63.82,63.89,63.79,63.79,437785.0,36.7074,36.7477,36.6902,36.6902,437785.0
2018-03-16 09:30:00,63.9,64.23,63.89,64.23,1306995.0,36.7534,36.9432,36.7477,36.9432,1306995.0
2018-03-16 09:35:00,64.22,64.29,64.09,64.29,81849.0,36.9375,36.9777,36.8627,36.9777,81849.0
2018-03-16 09:40:00,64.28,64.3,64.15,64.18,92831.0,36.972,36.9835,36.8972,36.9145,92831.0
2018-03-16 09:45:00,64.18,64.21,64.16,64.18,60602.0,36.9145,36.9317,36.903,36.9145,60602.0
2018-03-16 09:50:00,64.17,64.18,64.02,64.05,45244.0,36.9087,36.9145,36.8224,36.8397,45244.0
2018-03-16 09:55:00,64.04,64.13,64.04,64.12,42284.0,36.8339,36.8857,36.8339,36.88,42284.0
2018-03-16 10:00:00,64.12,64.15,63.97,64.0,56878.0,36.88,36.8972,36.7937,36.8109,56878.0
2018-03-16 10:05:00,64.0,64.03,63.87,64.02,53251.0,36.8109,36.8282,36.7362,36.8224,53251.0
2018-03-16 10:10:00,64.02,64.06,63.94,63.96,45839.0,36.8224,36.8455,36.7764,36.7879,45839.0
2018-03-16 10:15:00,63.95,63.99,63.93,63.95,34005.0,36.7822,36.8052,36.7707,36.7822,34005.0
2018-03-16 10:20:00,63.93,63.99,63.93,63.96,51637.0,36.7707,36.8052,36.7707,36.7879,51637.0
2018-03-16 10:25:00,63.95,63.96,63.92,63.94,39141.0,36.7822,36.7879,36.7649,36.7764,39141.0
2018-03-16 10:30:00,63.93,63.94,63.87,63.88,43976.0,36.7707,36.7764,36.7362,36.7419,43976.0
2018-03-16 10:35:00,63.87,64.11,63.85,64.09,69342.0,36.7362,36.8742,36.7247,36.8627,69342.0
2018-03-16 10:40:00,64.09,64.1,63.94,63.97,50256.0,36.8627,36.8685,36.7764,36.7937,50256.0
2018-03-16 10:45:00,63.97,63.99,63.93,63.94,57381.0,36.7937,36.8052,36.7707,36.7764,57381.0
2018-03-16 10:50:00,63.94,64.01,63.92,63.93,42023.0,36.7764,36.8167,36.7649,36.7707,42023.0
2018-03-16 10:55:00,63.91,63.97,63.9,63.97,36446.0,36.7592,36.7937,36.7534,36.7937,36446.0
2018-03-16 11:00:00,63.96,63.97,63.9,63.9,26340.0,36.7879,36.7937,36.7534,36.7534,26340.0
2018-03-16 11:05:00,63.9,63.92,63.85,63.86,36380.0,36.7534,36.7649,36.7247,36.7304,36380.0
2018-03-16 11:10:00,63.86,63.87,63.83,63.87,32182.0,36.7304,36.7362,36.7132,36.7362,32182.0
2018-03-16 11:15:00,63.86,63.92,63.85,63.91,44704.0,36.7304,36.7649,36.7247,36.7592,44704.0
2018-03-16 11:20:00,63.9,63.91,63.83,63.83,41865.0,36.7534,36.7592,36.7132,36.7132,41865.0
2018-03-16 11:25:00,63.83,63.88,63.79,63.86,47718.0,36.7132,36.7419,36.6902,36.7304,47718.0
2018-03-16 11:30:00,63.86,63.9,63.84,63.89,22081.0,36.7304,36.7534,36.7189,36.7477,22081.0
2018-03-16 11:35:00,63.89,63.89,63.86,63.89,28666.0,36.7477,36.7477,36.7304,36.7477,28666.0
2018-03-16 11:40:00,63.89,63.89,63.86,63.86,17525.0,36.7477,36.7477,36.7304,36.7304,17525.0
2018-03-16 11:45:00,63.87,63.9,63.86,63.88,54929.0,36.7362,36.7534,36.7304,36.7419,54929.0
2018-03-16 11:50:00,63.88,63.89,63.85,63.87,42162.0,36.7419,36.7477,36.7247,36.7362,42162.0
2018-03-16 11:55:00,63.86,63.9,63.84,63.87,28650.0,36.7304,36.7534,36.7189,36.7362,28650.0
2018-03-16 12:00:00,63.87,63.88,63.83,63.83,40596.0,36.7362,36.7419,36.7132,36.7132,40596.0
2018-03-16 12:05:00,63.84,63.84,63.8,63.82,29669.0,36.7189,36.7189,36.6959,36.7074,29669.0
2018-03-16 12:10:00,63.83,63.87,63.83,63.85,28700.0,36.7132,36.7362,36.7132,36.7247,28700.0
2018-03-16 12:15:00,63.85,63.91,63.84,63.85,58000.0,36.7247,36.7592,36.7189,36.7247,58000.0
2018-03-16 12:20:00,63.84,63.84,63.81,63.84,27437.0,36.7189,36.7189,36.7017,36.7189,27437.0
2018-03-16 12:25:00,63.84,63.86,63.81,63.82,31355.0,36.7189,36.7304,36.7017,36.7074,31355.0
2018-03-16 12:30:00,63.82,63.89,63.82,63.89,33997.0,36.7074,36.7477,36.7074,36.7477,33997.0
2018-03-16 12:35:00,63.89,63.92,63.86,63.87,23819.0,36.7477,36.7649,36.7304,36.7362,23819.0
2018-03-16 12:40:00,63.86,63.92,63.83,63.89,41184.0,36.7304,36.7649,36.7132,36.7477,41184.0
2018-03-16 12:45:00,63.88,63.9,63.88,63.9,17270.0,36.7419,36.7534,36.7419,36.7534,17270.0
2018-03-16 12:50:00,63.9,63.9,63.82,63.82,32175.0,36.7534,36.7534,36.7074,36.7074,32175.0
2018-03-16 12:55:00,63.82,63.83,63.77,63.78,34230.0,36.7074,36.7132,36.6787,36.6844,34230.0
2018-03-16 13:00:00,63.77,63.79,63.73,63.75,47970.0,36.6787,36.6902,36.6556,36.6672,47970.0
2018-03-16 13:05:00,63.75,63.75,63.55,63.55,72795.0,36.6672,36.6672,36.5521,36.5521,72795.0
2018-03-16 13:10:00,63.55,63.56,63.42,63.43,76952.0,36.5521,36.5579,36.4773,36.4831,76952.0
2018-03-16 13:15:00,63.43,63.45,63.31,63.31,58586.0,36.4831,36.4946,36.4141,36.4141,58586.0
2018-03-16 13:20:00,63.32,63.32,63.19,63.2,107440.0,36.4198,36.4198,36.3451,36.3508,107440.0
2018-03-16 13:25:00,63.19,63.34,63.18,63.27,64323.0,36.3451,36.4313,36.3393,36.3911,64323.0
2018-03-16 13:30:00,63.27,63.37,63.23,63.31,84972.0,36.3911,36.4486,36.3681,36.4141,84972.0
2018-03-16 13:35:00,63.32,63.35,63.25,63.28,102755.0,36.4198,36.4371,36.3796,36.3968,102755.0
2018-03-16 13:40:00,63.27,63.34,63.27,63.3,30360.0,36.3911,36.4313,36.3911,36.4083,30360.0
2018-03-16 13:45:00,63.29,63.37,63.29,63.35,41764.0,36.4026,36.4486,36.4026,36.4371,41764.0
2018-03-16 13:50:00,63.36,63.42,63.35,63.39,37669.0,36.4428,36.4773,36.4371,36.4601,37669.0
2018-03-16 13:55:00,63.39,63.44,63.38,63.41,21962.0,36.4601,36.4888,36.4543,36.4716,21962.0
2018-03-16 14:00:00,63.41,63.43,63.33,63.34,73420.0,36.4716,36.4831,36.4256,36.4313,73420.0
2018-03-16 14:05:00,63.34,63.36,63.23,63.23,72901.0,36.4313,36.4428,36.3681,36.3681,72901.0
2018-03-16 14:10:00,63.23,63.24,63.16,63.21,56895.0,36.3681,36.3738,36.3278,36.3566,56895.0
2018-03-16 14:15:00,63.21,63.21,63.18,63.19,36728.0,36.3566,36.3566,36.3393,36.3451,36728.0
2018-03-16 14:20:00,63.19,63.23,63.17,63.22,66975.0,36.3451,36.3681,36.3336,36.3623,66975.0
2018-03-16 14:25:00,63.23,63.26,63.2,63.21,66897.0,36.3681,36.3853,36.3508,36.3566,66897.0
2018-03-16 14:30:00,63.22,63.24,63.2,63.24,40127.0,36.3623,36.3738,36.3508,36.3738,40127.0
2018-03-16 14:35:00,63.24,63.33,63.23,63.27,56064.0,36.3738,36.4256,36.3681,36.3911,56064.0
2018-03-16 14:40:00,63.26,63.34,63.26,63.31,46766.0,36.3853,36.4313,36.3853,36.4141,46766.0
2018-03-16 14:45:00,63.31,63.32,63.28,63.29,24026.0,36.4141,36.4198,36.3968,36.4026,24026.0
2018-03-16 14:50:00,63.28,63.29,63.21,63.21,57699.0,36.3968,36.4026,36.3566,36.3566,57699.0
2018-03-16 14:55:00,63.21,63.24,63.16,63.16,47866.0,36.3566,36.3738,36.3278,36.3278,47866.0
2018-03-16 15:00:00,63.16,63.17,63.1,63.11,90810.0,36.3278,36.3336,36.2933,36.299,90810.0
2018-03-16 15:05:00,63.11,63.15,63.1,63.15,55957.0,36.299,36.322,36.2933,36.322,55957.0
2018-03-16 15:10:00,63.15,63.15,63.1,63.14,48035.0,36.322,36.322,36.2933,36.3163,48035.0
2018-03-16 15:15:00,63.14,63.15,63.08,63.09,62742.0,36.3163,36.322,36.2818,36.2875,62742.0
2018-03-16 15:20:00,63.08,63.11,63.06,63.06,50577.0,36.2818,36.299,36.2703,36.2703,50577.0
2018-03-16 15:25:00,63.06,63.2,63.06,63.17,77483.0,36.2703,36.3508,36.2703,36.3336,77483.0
2018-03-16 15:30:00,63.18,63.23,63.17,63.2,85297.0,36.3393,36.3681,36.3336,36.3508,85297.0
2018-03-16 15:35:00,63.21,63.29,63.21,63.27,80258.0,36.3566,36.4026,36.3566,36.3911,80258.0
2018-03-16 15:40:00,63.27,63.35,63.27,63.3,96257.0,36.3911,36.4371,36.3911,36.4083,96257.0
2018-03-16 15:45:00,63.31,63.34,63.28,63.32,128526.0,36.4141,36.4313,36.3968,36.4198,128526.0
2018-03-16 15:50:00,63.32,63.34,63.26,63.27,142628.0,36.4198,36.4313,36.3853,36.3911,142628.0
2018-03-16 15:55:00,63.28,63.32,63.15,63.17,723313.0,36.3968,36.4198,36.322,36.3336,723313.0
2018-03-19 09:30:00,63.15,63.37,63.06,63.36,244307.0,36.322,36.4486,36.2703,36.4428,244307.0
2018-03-19 09:35:00,63.31,63.41,63.12,63.12,70416.0,36.4141,36.4716,36.3048,36.3048,70416.0
2018-03-19 09:40:00,63.12,63.19,63.03,63.04,134373.0,36.3048,36.3451,36.253,36.2588,134373.0
2018-03-19 09:45:00,63.03,63.08,62.94,62.98,130560.0,36.253,36.2818,36.2013,36.2243,130560.0
2018-03-19 09:50:00,62.97,62.97,62.86,62.94,84086.0,36.2185,36.2185,36.1552,36.2013,84086.0
2018-03-19 09:55:00,62.94,62.95,62.84,62.91,94252.0,36.2013,36.207,36.1437,36.184,94252.0
2018-03-19 10:00:00,62.9,62.93,62.78,62.78,77005.0,36.1783,36.1955,36.1092,36.1092,77005.0
2018-03-19 10:05:00,62.77,62.92,62.77,62.84,46642.0,36.1035,36.1898,36.1035,36.1437,46642.0
2018-03-19 10:10:00,62.84,62.94,62.8,62.94,55524.0,36.1437,36.2013,36.1207,36.2013,55524.0
2018-03-19 10:15:00,62.94,62.98,62.84,62.87,55915.0,36.2013,36.2243,36.1437,36.161,55915.0
2018-03-19 10:20:00,62.88,62.96,62.87,62.94,79289.0,36.1668,36.2128,36.161,36.2013,79289.0
2018-03-19 10:25:00,62.94,62.96,62.87,62.91,63691.0,36.2013,36.2128,36.161,36.184,63691.0
2018-03-19 10:30:00,62.91,62.97,62.9,62.95,36968.0,36.184,36.2185,36.1783,36.207,36968.0
2018-03-19 10:35:00,62.96,62.96,62.9,62.93,30611.0,36.2128,36.2128,36.1783,36.1955,30611.0
2018-03-19 10:40:00,62.93,62.98,62.9,62.97,58848.0,36.1955,36.2243,36.1783,36.2185,58848.0
2018-03-19 10:45:00,62.97,62.98,62.92,62.95,32446.0,36.2185,36.2243,36.1898,36.207,32446.0
2018-03-19 10:50:00,62.95,63.15,62.92,63.08,74489.0,36.207,36.322,36.1898,36.2818,74489.0
2018-03-19 10:55:00,63.08,63.11,63.03,63.07,49952.0,36.2818,36.299,36.253,36.276,49952.0
2018-03-19 11:00:00,63.07,63.22,63.04,63.22,40828.0,36.276,36.3623,36.2588,36.3623,40828.0
2018-03-19 11:05:00,63.21,63.28,63.18,63.24,49556.0,36.3566,36.3968,36.3393,36.3738,49556.0
2018-03-19 11:10:00,63.24,63.25,63.09,63.11,83865.0,36.3738,36.3796,36.2875,36.299,83865.0
2018-03-19 11:15:00,63.1,63.18,63.07,63.13,39228.0,36.2933,36.3393,36.276,36.3105,39228.0
2018-03-19 11:20:00,63.14,63.15,63.07,63.11,24951.0,36.3163,36.322,36.276,36.299,24951.0
2018-03-19 11:25:00,63.11,63.22,63.11,63.19,52686.0,36.299,36.3623,36.299,36.3451,52686.0
2018-03-19 11:30:00,63.19,63.22,63.16,63.22,34071.0,36.3451,36.3623,36.3278,36.3623,34071.0
2018-03-19 11:35:00,63.22,63.22,63.16,63.17,21062.0,36.3623,36.3623,36.3278,36.3336,21062.0
2018-03-19 11:40:00,63.16,63.17,63.02,63.05,76994.0,36.3278,36.3336,36.2473,36.2645,76994.0
2018-03-19 11:45:00,63.05,63.11,63.02,63.05,102343.0,36.2645,36.299,36.2473,36.2645,102343.0
2018-03-19 11:50:00,63.04,63.08,63.03,63.07,36608.0,36.2588,36.2818,36.253,36.276,36608.0
2018-03-19 11:55:00,63.08,63.17,63.07,63.15,81631.0,36.2818,36.3336,36.276,36.322,81631.0
2018-03-19 12:00:00,63.16,63.17,63.11,63.12,46013.0,36.3278,36.3336,36.299,36.3048,46013.0
2018-03-19 12:05:00,63.12,63.13,63.03,63.08,40454.0,36.3048,36.3105,36.253,36.2818,40454.0
2018-03-19 12:10:00,63.07,63.11,63.05,63.09,41976.0,36.276,36.299,36.2645,36.2875,41976.0
2018-03-19 12:15:00,63.1,63.1,63.02,63.02,37695.0,36.2933,36.2933,36.2473,36.2473,37695.0
2018-03-19 12:20:00,63.01,63.06,62.97,63.03,51201.0,36.2415,36.2703,36.2185,36.253,51201.0
2018-03-19 12:25:00,63.03,63.04,62.96,63.02,21623.0,36.253,36.2588,36.2128,36.2473,21623.0
2018-03-19 12:30:00,63.02,63.06,62.97,62.98,38842.0,36.2473,36.2703,36.2185,36.2243,38842.0
2018-03-19 12:35:00,62.98,62.99,62.93,62.96,20402.0,36.2243,36.23,36.1955,36.2128,20402.0
2018-03-19 12:40:00,62.95,62.96,62.93,62.94,14459.0,36.207,36.2128,36.1955,36.2013,14459.0
2018-03-19 12:45:00,62.93,63.02,62.93,63.01,29518.0,36.1955,36.2473,36.1955,36.2415,29518.0
2018-03-19 12:50:00,63.01,63.03,62.93,62.98,22992.0,36.2415,36.253,36.1955,36.2243,22992.0
2018-03-19 12:55:00,62.98,62.99,62.96,62.96,33268.0,36.2243,36.23,36.2128,36.2128,33268.0
2018-03-19 13:00:00,62.95,62.98,62.85,62.85,46645.0,36.207,36.2243,36.1495,36.1495,46645.0
2018-03-19 13:05:00,62.85,62.86,62.68,62.7,71812.0,36.1495,36.1552,36.0517,36.0632,71812.0
2018-03-19 13:10:00,62.69,62.76,62.65,62.74,36820.0,36.0575,36.0977,36.0345,36.0862,36820.0
2018-03-19 13:15:00,62.73,62.81,62.71,62.81,23933.0,36.0805,36.1265,36.069,36.1265,23933.0
2018-03-19 13:20:00,62.8,62.81,62.75,62.79,37119.0,36.1207,36.1265,36.092,36.115,37119.0
2018-03-19 13:25:00,62.78,62.83,62.71,62.76,87812.0,36.1092,36.138,36.069,36.0977,87812.0
2018-03-19 13:30:00,62.75,62.77,62.64,62.65,28675.0,36.092,36.1035,36.0287,36.0345,28675.0
2018-03-19 13:35:00,62.65,62.75,62.64,62.74,42950.0,36.0345,36.092,36.0287,36.0862,42950.0
2018-03-19 13:40:00,62.74,62.74,62.63,62.65,43846.0,36.0862,36.0862,36.023,36.0345,43846.0
2018-03-19 13:45:00,62.65,62.8,62.65,62.8,34272.0,36.0345,36.1207,36.0345,36.1207,34272.0
2018-03-19 13:50:00,62.8,62.8,62.71,62.72,27643.0,36.1207,36.1207,36.069,36.0747,27643.0
2018-03-19 13:55:00,62.72,62.79,62.7,62.74,55583.0,36.0747,36.115,36.0632,36.0862,55583.0
2018-03-19 14:00:00,62.74,62.78,62.56,62.58,65305.0,36.0862,36.1092,35.9827,35.9942,65305.0
2018-03-19 14:05:00,62.58,62.58,62.55,62.56,46242.0,35.9942,35.9942,35.9769,35.9827,46242.0
2018-03-19 14:10:00,62.56,62.56,62.51,62.54,48978.0,35.9827,35.9827,35.9539,35.9712,48978.0
2018-03-19 14:15:00,62.53,62.57,62.46,62.46,60277.0,35.9654,35.9884,35.9252,35.9252,60277.0
2018-03-19 14:20:00,62.46,62.48,62.36,62.37,47529.0,35.9252,35.9367,35.8677,35.8734,47529.0
2018-03-19 14:25:00,62.37,62.43,62.36,62.42,38315.0,35.8734,35.9079,35.8677,35.9022,38315.0
2018-03-19 14:30:00,62.41,62.43,62.37,62.39,51371.0,35.8964,35.9079,35.8734,35.8849,51371.0
2018-03-19 14:35:00,62.39,62.4,62.28,62.31,47371.0,35.8849,35.8907,35.8216,35.8389,47371.0
2018-03-19 14:40:00,62.32,62.33,62.26,62.32,37315.0,35.8447,35.8504,35.8101,35.8447,37315.0
2018-03-19 14:45:00,62.33,62.4,62.31,62.35,44555.0,35.8504,35.8907,35.8389,35.8619,44555.0
2018-03-19 14:50:00,62.35,62.43,62.3,62.39,43488.0,35.8619,35.9079,35.8332,35.8849,43488.0
2018-03-19 14:55:00,62.38,62.46,62.38,62.39,48017.0,35.8792,35.9252,35.8792,35.8849,48017.0
2018-03-19 15:00:00,62.39,62.39,62.3,62.36,58993.0,35.8849,35.8849,35.8332,35.8677,58993.0
2018-03-19 15:05:00,62.37,62.42,62.29,62.32,65807.0,35.8734,35.9022,35.8274,35.8447,65807.0
2018-03-19 15:10:00,62.32,62.37,62.29,62.35,39086.0,35.8447,35.8734,35.8274,35.8619,39086.0
2018-03-19 15:15:00,62.36,62.46,62.35,62.44,35006.0,35.8677,35.9252,35.8619,35.9137,35006.0
2018-03-19 15:20:00,62.45,62.48,62.32,62.33,50073.0,35.9194,35.9367,35.8447,35.8504,50073.0
2018-03-19 15:25:00,62.34,62.37,62.33,62.37,33130.0,35.8562,35.8734,35.8504,35.8734,33130.0
2018-03-19 15:30:00,62.36,62.37,62.3,62.32,52447.0,35.8677,35.8734,35.8332,35.8447,52447.0
2018-03-19 15:35:00,62.31,62.39,62.27,62.36,64013.0,35.8389,35.8849,35.8159,35.8677,64013.0
2018-03-19 15:40:00,62.35,62.39,62.31,62.31,88506.0,35.8619,35.8849,35.8389,35.8389,88506.0
2018-03-19 15:45:00,62.31,62.46,62.29,62.32,136617.0,35.8389,35.9252,35.8274,35.8447,136617.0
2018-03-19 15:50:00,62.32,62.39,62.3,62.38,120643.0,35.8447,35.8849,35.8332,35.8792,120643.0
2018-03-19 15:55:00,62.37,62.51,62.37,62.44,294139.0,35.8734,35.9539,35.8734,35.9137,294139.0
2018-03-20 09:30:00,62.69,62.78,62.55,62.57,196969.0,36.0575,36.1092,35.9769,35.9884,196969.0
2018-03-20 09:35:00,62.57,62.67,62.45,62.51,80769.0,35.9884,36.046,35.9194,35.9539,80769.0
2018-03-20 09:40:00,62.52,62.56,62.4,62.44,50472.0,35.9597,35.9827,35.8907,35.9137,50472.0
2018-03-20 09:45:00,62.45,62.46,62.19,62.2,62202.0,35.9194,35.9252,35.7699,35.7756,62202.0
2018-03-20 09:50:00,62.2,62.28,62.15,62.16,45835.0,35.7756,35.8216,35.7469,35.7526,45835.0
2018-03-20 09:55:00,62.16,62.18,62.09,62.1,33882.0,35.7526,35.7641,35.7124,35.7181,33882.0
2018-03-20 10:00:00,62.12,62.15,62.05,62.12,39575.0,35.7296,35.7469,35.6894,35.7296,39575.0
2018-03-20 10:05:00,62.13,62.14,62.05,62.13,59925.0,35.7354,35.7411,35.6894,35.7354,59925.0
2018-03-20 10:10:00,62.13,62.14,62.05,62.12,34208.0,35.7354,35.7411,35.6894,35.7296,34208.0
2018-03-20 10:15:00,62.1,62.11,62.04,62.07,54181.0,35.7181,35.7239,35.6836,35.7009,54181.0
2018-03-20 10:20:00,62.06,62.12,62.02,62.1,48616.0,35.6951,35.7296,35.6721,35.7181,48616.0
2018-03-20 10:25:00,62.1,62.24,62.08,62.22,55558.0,35.7181,35.7986,35.7066,35.7871,55558.0
2018-03-20 10:30:00,62.23,62.31,62.17,62.17,40602.0,35.7929,35.8389,35.7584,35.7584,40602.0
2018-03-20 10:35:00,62.17,62.18,62.11,62.13,38828.0,35.7584,35.7641,35.7239,35.7354,38828.0
2018-03-20 10:40:00,62.12,62.16,62.06,62.06,84848.0,35.7296,35.7526,35.6951,35.6951,84848.0
2018-03-20 10:45:00,62.07,62.07,61.93,62.01,102087.0,35.7009,35.7009,35.6203,35.6664,102087.0
2018-03-20 10:50:00,62.01,62.02,61.9,62.01,52012.0,35.6664,35.6721,35.6031,35.6664,52012.0
2018-03-20 10:55:00,62.0,62.05,61.9,62.04,68964.0,35.6606,35.6894,35.6031,35.6836,68964.0
2018-03-20 11:00:00,62.05,62.07,61.95,62.02,50815.0,35.6894,35.7009,35.6318,35.6721,50815.0
2018-03-20 11:05:00,62.01,62.1,62.0,62.01,41407.0,35.6664,35.7181,35.6606,35.6664,41407.0
2018-03-20 11:10:00,62.01,62.06,62.0,62.01,40376.0,35.6664,35.6951,35.6606,35.6664,40376.0
2018-03-20 11:15:00,62.0,62.08,62.0,62.04,49115.0,35.6606,35.7066,35.6606,35.6836,49115.0
2018-03-20 11:20:00,62.04,62.07,61.95,61.95,50827.0,35.6836,35.7009,35.6318,35.6318,50827.0
2018-03-20 11:25:00,61.95,61.97,61.9,61.91,37587.0,35.6318,35.6433,35.6031,35.6088,37587.0
2018-03-20 11:30:00,61.91,61.94,61.83,61.83,53427.0,35.6088,35.6261,35.5628,35.5628,53427.0
2018-03-20 11:35:00,61.83,61.85,61.76,61.85,56590.0,35.5628,35.5743,35.5226,35.5743,56590.0
2018-03-20 11:40:00,61.84,61.85,61.74,61.74,70224.0,35.5686,35.5743,35.5111,35.5111,70224.0
2018-03-20 11:45:00,61.75,61.77,61.7,61.72,52702.0,35.5168,35.5283,35.488,35.4996,52702.0
2018-03-20 11:50:00,61.73,61.73,61.61,61.64,42077.0,35.5053,35.5053,35.4363,35.4535,42077.0
2018-03-20 11:55:00,61.64,61.65,61.58,61.63,52992.0,35.4535,35.4593,35.419,35.4478,52992.0
2018-03-20 12:00:00,61.63,61.76,61.62,61.71,55773.0,35.4478,35.5226,35.442,35.4938,55773.0
2018-03-20 12:05:00,61.71,61.72,61.6,61.66,61228.0,35.4938,35.4996,35.4305,35.465,61228.0
2018-03-20 12:10:00,61.66,61.8,61.66,61.73,32911.0,35.465,35.5456,35.465,35.5053,32911.0
2018-03-20 12:15:00,61.73,61.78,61.66,61.66,26289.0,35.5053,35.5341,35.465,35.465,26289.0
2018-03-20 12:20:00,61.67,61.73,61.64,61.72,39775.0,35.4708,35.5053,35.4535,35.4996,39775.0
2018-03-20 12:25:00,61.73,61.78,61.68,61.73,41506.0,35.5053,35.5341,35.4765,35.5053,41506.0
2018-03-20 12:30:00,61.72,61.73,61.64,61.67,37137.0,35.4996,35.5053,35.4535,35.4708,37137.0
2018-03-20 12:35:00,61.67,61.68,61.6,61.61,31724.0,35.4708,35.4765,35.4305,35.4363,31724.0
2018-03-20 12:40:00,61.61,61.69,61.59,61.69,38462.0,35.4363,35.4823,35.4248,35.4823,38462.0
2018-03-20 12:45:00,61.68,61.71,61.61,61.62,34068.0,35.4765,35.4938,35.4363,35.442,34068.0
2018-03-20 12:50:00,61.61,61.64,61.57,61.62,28640.0,35.4363,35.4535,35.4133,35.442,28640.0
2018-03-20 12:55:00,61.62,61.63,61.57,61.62,29614.0,35.442,35.4478,35.4133,35.442,29614.0
2018-03-20 13:00:00,61.63,61.65,61.6,61.6,26286.0,35.4478,35.4593,35.4305,35.4305,26286.0
2018-03-20 13:05:00,61.61,61.63,61.56,61.56,56558.0,35.4363,35.4478,35.4075,35.4075,56558.0
2018-03-20 13:10:00,61.57,61.57,61.53,61.56,63604.0,35.4133,35.4133,35.3903,35.4075,63604.0
2018-03-20 13:15:00,61.55,61.61,61.54,61.56,26378.0,35.4018,35.4363,35.396,35.4075,26378.0
2018-03-20 13:20:00,61.55,61.55,61.45,61.47,84994.0,35.4018,35.4018,35.3443,35.3558,84994.0
2018-03-20 13:25:00,61.48,61.57,61.47,61.56,30633.0,35.3615,35.4133,35.3558,35.4075,30633.0
2018-03-20 13:30:00,61.55,61.57,61.5,61.51,29907.0,35.4018,35.4133,35.373,35.3788,29907.0
2018-03-20 13:35:00,61.51,61.57,61.48,61.55,60756.0,35.3788,35.4133,35.3615,35.4018,60756.0
2018-03-20 13:40:00,61.54,61.57,61.52,61.55,40188.0,35.396,35.4133,35.3845,35.4018,40188.0
2018-03-20 13:45:00,61.55,61.62,61.53,61.57,36581.0,35.4018,35.442,35.3903,35.4133,36581.0
2018-03-20 13:50:00,61.56,61.65,61.54,61.61,42148.0,35.4075,35.4593,35.396,35.4363,42148.0
2018-03-20 13:55:00,61.61,61.62,61.56,61.58,25141.0,35.4363,35.442,35.4075,35.419,25141.0
2018-03-20 14:00:00,61.58,61.64,61.55,61.62,36192.0,35.419,35.4535,35.4018,35.442,36192.0
2018-03-20 14:05:00,61.62,61.7,61.56,61.57,55605.0,35.442,35.488,35.4075,35.4133,55605.0
2018-03-20 14:10:00,61.56,61.59,61.54,61.56,32315.0,35.4075,35.4248,35.396,35.4075,32315.0
2018-03-20 14:15:00,61.56,61.61,61.56,61.58,32481.0,35.4075,35.4363,35.4075,35.419,32481.0
2018-03-20 14:20:00,61.58,61.6,61.54,61.54,39529.0,35.419,35.4305,35.396,35.396,39529.0
2018-03-20 14:25:00,61.54,61.65,61.52,61.64,77488.0,35.396,35.4593,35.3845,35.4535,77488.0
2018-03-20 14:30:00,61.64,61.65,61.54,61.59,58254.0,35.4535,35.4593,35.396,35.4248,58254.0
2018-03-20 14:35:00,61.59,61.65,61.58,61.61,45364.0,35.4248,35.4593,35.419,35.4363,45364.0
2018-03-20 14:40:00,61.62,61.66,61.58,61.64,64743.0,35.442,35.465,35.419,35.4535,64743.0
2018-03-20 14:45:00,61.65,61.72,61.61,61.69,68226.0,35.4593,35.4996,35.4363,35.4823,68226.0
2018-03-20 14:50:00,61.69,61.73,61.65,61.69,46146.0,35.4823,35.5053,35.4593,35.4823,46146.0
2018-03-20 14:55:00,61.69,61.69,61.6,61.68,50591.0,35.4823,35.4823,35.4305,35.4765,50591.0
2018-03-20 15:00:00,61.68,61.74,61.66,61.73,46426.0,35.4765,35.5111,35.465,35.5053,46426.0
2018-03-20 15:05:00,61.73,61.8,61.71,61.73,60688.0,35.5053,35.5456,35.4938,35.5053,60688.0
2018-03-20 15:10:00,61.74,61.81,61.69,61.78,83487.0,35.5111,35.5513,35.4823,35.5341,83487.0
2018-03-20 15:15:00,61.78,61.78,61.66,61.67,70644.0,35.5341,35.5341,35.465,35.4708,70644.0
2018-03-20 15:20:00,61.67,61.7,61.63,61.64,40413.0,35.4708,35.488,35.4478,35.4535,40413.0
2018-03-20 15:25:00,61.64,61.64,61.56,61.56,40004.0,35.4535,35.4535,35.4075,35.4075,40004.0
2018-03-20 15:30:00,61.56,61.64,61.56,61.64,110973.0,35.4075,35.4535,35.4075,35.4535,110973.0
2018-03-20 15:35:00,61.63,61.64,61.54,61.56,80237.0,35.4478,35.4535,35.396,35.4075,80237.0
2018-03-20 15:40:00,61.56,61.59,61.53,61.54,102943.0,35.4075,35.4248,35.3903,35.396,102943.0
2018-03-20 15:45:00,61.53,61.57,61.52,61.56,119499.0,35.3903,35.4133,35.3845,35.4075,119499.0
2018-03-20 15:50:00,61.56,61.56,61.5,61.52,110692.0,35.4075,35.4075,35.373,35.3845,110692.0
2018-03-20 15:55:00,61.51,61.57,61.5,61.53,366020.0,35.3788,35.4133,35.373,35.3903,366020.0
2018-03-21 09:30:00,61.08,61.39,60.89,61.33,373026.0,35.1314,35.3097,35.0222,35.2752,373026.0
2018-03-21 09:35:00,61.33,61.48,61.31,61.45,62439.0,35.2752,35.3615,35.2637,35.3443,62439.0
2018-03-21 09:40:00,61.45,61.49,61.0,61.0,76112.0,35.3443,35.3673,35.0854,35.0854,76112.0
2018-03-21 09:45:00,61.02,61.05,60.81,60.82,134392.0,35.0969,35.1142,34.9761,34.9819,134392.0
2018-03-21 09:50:00,60.85,61.03,60.82,60.92,121914.0,34.9992,35.1027,34.9819,35.0394,121914.0
2018-03-21 09:55:00,60.91,61.02,60.9,60.96,50564.0,35.0337,35.0969,35.0279,35.0624,50564.0
2018-03-21 10:00:00,60.97,61.09,60.96,61.08,112935.0,35.0682,35.1372,35.0624,35.1314,112935.0
2018-03-21 10:05:00,61.09,61.22,61.06,61.19,73546.0,35.1372,35.212,35.1199,35.1947,73546.0
2018-03-21 10:10:00,61.19,61.3,61.13,61.21,88478.0,35.1947,35.258,35.1602,35.2062,88478.0
2018-03-21 10:15:00,61.22,61.22,60.94,60.98,89802.0,35.212,35.212,35.0509,35.0739,89802.0
2018-03-21 10:20:00,60.97,60.98,60.77,60.83,82894.0,35.0682,35.0739,34.9531,34.9877,82894.0
2018-03-21 10:25:00,60.83,60.89,60.78,60.82,68298.0,34.9877,35.0222,34.9589,34.9819,68298.0
2018-03-21 10:30:00,60.82,60.91,60.8,60.84,88214.0,34.9819,35.0337,34.9704,34.9934,88214.0
2018-03-21 10:35:00,60.84,60.92,60.81,60.86,91513.0,34.9934,35.0394,34.9761,35.0049,91513.0
2018-03-21 10:40:00,60.87,60.88,60.8,60.81,83934.0,35.0107,35.0164,34.9704,34.9761,83934.0
2018-03-21 10:45:00,60.82,60.85,60.73,60.76,55278.0,34.9819,34.9992,34.9301,34.9474,55278.0
2018-03-21 10:50:00,60.76,60.77,60.71,60.71,68489.0,34.9474,34.9531,34.9186,34.9186,68489.0
2018-03-21 10:55:00,60.72,60.79,60.55,60.77,117001.0,34.9244,34.9646,34.8266,34.9531,117001.0
2018-03-21 11:00:00,60.77,60.78,60.63,60.68,51875.0,34.9531,34.9589,34.8726,34.9014,51875.0
2018-03-21 11:05:00,60.69,60.69,60.64,60.67,36009.0,34.9071,34.9071,34.8784,34.8956,36009.0
2018-03-21 11:10:00,60.67,60.73,60.63,60.66,58861.0,34.8956,34.9301,34.8726,34.8899,58861.0
2018-03-21 11:15:00,60.67,60.83,60.67,60.78,52073.0,34.8956,34.9877,34.8956,34.9589,52073.0
2018-03-21 11:20:00,60.78,60.8,60.74,60.75,40180.0,34.9589,34.9704,34.9359,34.9416,40180.0
2018-03-21 11:25:00,60.75,60.76,60.72,60.73,40134.0,34.9416,34.9474,34.9244,34.9301,40134.0
2018-03-21 11:30:00,60.73,60.76,60.7,60.72,49834.0,34.9301,34.9474,34.9129,34.9244,49834.0
2018-03-21 11:35:00,60.72,60.78,60.66,60.66,63124.0,34.9244,34.9589,34.8899,34.8899,63124.0
2018-03-21 11:40:00,60.67,60.71,60.61,60.61,62777.0,34.8956,34.9186,34.8611,34.8611,62777.0
2018-03-21 11:45:00,60.6,60.61,60.45,60.48,162822.0,34.8554,34.8611,34.7691,34.7863,162822.0
2018-03-21 11:50:00,60.48,60.53,60.46,60.51,71706.0,34.7863,34.8151,34.7748,34.8036,71706.0
2018-03-21 11:55:00,60.5,60.61,60.48,60.55,56841.0,34.7978,34.8611,34.7863,34.8266,56841.0
2018-03-21 12:00:00,60.55,60.55,60.45,60.51,87363.0,34.8266,34.8266,34.7691,34.8036,87363.0
2018-03-21 12:05:00,60.51,60.58,60.51,60.54,41780.0,34.8036,34.8439,34.8036,34.8209,41780.0
2018-03-21 12:10:00,60.54,60.55,60.48,60.53,41338.0,34.8209,34.8266,34.7863,34.8151,41338.0
2018-03-21 12:15:00,60.53,60.56,60.48,60.48,42546.0,34.8151,34.8324,34.7863,34.7863,42546.0
2018-03-21 12:20:00,60.49,60.5,60.47,60.5,30481.0,34.7921,34.7978,34.7806,34.7978,30481.0
2018-03-21 12:25:00,60.49,60.51,60.47,60.51,41195.0,34.7921,34.8036,34.7806,34.8036,41195.0
2018-03-21 12:30:00,60.51,60.53,60.46,60.5,80256.0,34.8036,34.8151,34.7748,34.7978,80256.0
2018-03-21 12:35:00,60.5,60.52,60.43,60.47,162281.0,34.7978,34.8093,34.7576,34.7806,162281.0
2018-03-21 12:40:00,60.47,60.49,60.46,60.47,45542.0,34.7806,34.7921,34.7748,34.7806,45542.0
2018-03-21 12:45:00,60.47,60.48,60.45,60.47,42867.0,34.7806,34.7863,34.7691,34.7806,42867.0
2018-03-21 12:50:00,60.47,60.53,60.44,60.5,76269.0,34.7806,34.8151,34.7633,34.7978,76269.0
2018-03-21 12:55:00,60.5,60.53,60.45,60.51,61743.0,34.7978,34.8151,34.7691,34.8036,61743.0
2018-03-21 13:00:00,60.52,60.52,60.44,60.45,28802.0,34.8093,34.8093,34.7633,34.7691,28802.0
2018-03-21 13:05:00,60.44,60.51,60.43,60.49,34777.0,34.7633,34.8036,34.7576,34.7921,34777.0
2018-03-21 13:10:00,60.48,60.5,60.43,60.44,24187.0,34.7863,34.7978,34.7576,34.7633,24187.0
2018-03-21 13:15:00,60.44,60.5,60.42,60.48,42221.0,34.7633,34.7978,34.7518,34.7863,42221.0
2018-03-21 13:20:00,60.49,60.5,60.46,60.47,27181.0,34.7921,34.7978,34.7748,34.7806,27181.0
2018-03-21 13:25:00,60.47,60.52,60.46,60.48,31888.0,34.7806,34.8093,34.7748,34.7863,31888.0
2018-03-21 13:30:00,60.48,60.56,60.47,60.51,26977.0,34.7863,34.8324,34.7806,34.8036,26977.0
2018-03-21 13:35:00,60.51,60.52,60.48,60.49,87964.0,34.8036,34.8093,34.7863,34.7921,87964.0
2018-03-21 13:40:00,60.49,60.52,60.46,60.46,61391.0,34.7921,34.8093,34.7748,34.7748,61391.0
2018-03-21 13:45:00,60.46,60.5,60.45,60.48,38807.0,34.7748,34.7978,34.7691,34.7863,38807.0
2018-03-21 13:50:00,60.48,60.5,60.44,60.5,45857.0,34.7863,34.7978,34.7633,34.7978,45857.0
2018-03-21 13:55:00,60.49,60.52,60.48,60.48,79224.0,34.7921,34.8093,34.7863,34.7863,79224.0
2018-03-21 14:00:00,60.49,60.92,60.12,60.28,258998.0,34.7921,35.0394,34.5793,34.6713,258998.0
2018-03-21 14:05:00,60.27,60.52,60.25,60.46,70673.0,34.6656,34.8093,34.6541,34.7748,70673.0
2018-03-21 14:10:00,60.47,60.48,60.29,60.29,51261.0,34.7806,34.7863,34.6771,34.6771,51261.0
2018-03-21 14:15:00,60.3,60.45,60.3,60.38,84302.0,34.6828,34.7691,34.6828,34.7288,84302.0
2018-03-21 14:20:00,60.38,60.38,60.28,60.33,106697.0,34.7288,34.7288,34.6713,34.7001,106697.0
2018-03-21 14:25:00,60.33,60.33,60.16,60.2,72230.0,34.7001,34.7001,34.6023,34.6253,72230.0
2018-03-21 14:30:00,60.21,60.25,60.09,60.22,85748.0,34.631,34.6541,34.562,34.6368,85748.0
2018-03-21 14:35:00,60.22,60.25,60.04,60.07,104890.0,34.6368,34.6541,34.5333,34.5505,104890.0
2018-03-21 14:40:00,60.06,60.11,60.01,60.08,182030.0,34.5448,34.5735,34.516,34.5563,182030.0
2018-03-21 14:45:00,60.08,60.09,59.88,59.93,217509.0,34.5563,34.562,34.4412,34.47,217509.0
2018-03-21 14:50:00,59.93,59.94,59.83,59.86,106328.0,34.47,34.4757,34.4125,34.4297,106328.0
2018-03-21 14:55:00,59.87,59.92,59.84,59.9,96693.0,34.4355,34.4642,34.4182,34.4527,96693.0
2018-03-21 15:00:00,59.91,60.12,59.9,60.08,203547.0,34.4585,34.5793,34.4527,34.5563,203547.0
2018-03-21 15:05:00,60.08,60.18,59.98,60.16,128274.0,34.5563,34.6138,34.4988,34.6023,128274.0
2018-03-21 15:10:00,60.17,60.27,60.12,60.26,124472.0,34.608,34.6656,34.5793,34.6598,124472.0
2018-03-21 15:15:00,60.26,60.26,60.14,60.18,93424.0,34.6598,34.6598,34.5908,34.6138,93424.0
2018-03-21 15:20:00,60.17,60.3,60.17,60.26,93422.0,34.608,34.6828,34.608,34.6598,93422.0
2018-03-21 15:25:00,60.27,60.27,60.09,60.14,90150.0,34.6656,34.6656,34.562,34.5908,90150.0
2018-03-21 15:30:00,60.15,60.2,60.09,60.2,101290.0,34.5965,34.6253,34.562,34.6253,101290.0
2018-03-21 15:35:00,60.21,60.23,60.15,60.16,121793.0,34.631,34.6425,34.5965,34.6023,121793.0
2018-03-21 15:40:00,60.15,60.19,60.11,60.12,153729.0,34.5965,34.6195,34.5735,34.5793,153729.0
2018-03-21 15:45:00,60.13,60.23,60.11,60.14,196685.0,34.585,34.6425,34.5735,34.5908,196685.0
2018-03-21 15:50:00,60.14,60.16,60.1,60.12,274400.0,34.5908,34.6023,34.5678,34.5793,274400.0
2018-03-21 15:55:00,60.11,60.12,59.98,59.99,561003.0,34.5735,34.5793,34.4988,34.5045,561003.0
2018-03-22 09:30:00,59.82,60.14,59.65,59.78,309375.0,34.4067,34.5908,34.3089,34.3837,309375.0
2018-03-22 09:35:00,59.76,59.88,59.73,59.85,133845.0,34.3722,34.4412,34.355,34.424,133845.0
2018-03-22 09:40:00,59.85,60.0,59.8,60.0,143394.0,34.424,34.5103,34.3952,34.5103,143394.0
2018-03-22 09:45:00,60.0,60.01,59.92,59.98,102592.0,34.5103,34.516,34.4642,34.4988,102592.0
2018-03-22 09:50:00,59.98,60.15,59.96,60.14,126391.0,34.4988,34.5965,34.4873,34.5908,126391.0
2018-03-22 09:55:00,60.14,60.25,60.13,60.15,121258.0,34.5908,34.6541,34.585,34.5965,121258.0
2018-03-22 10:00:00,60.16,60.28,60.15,60.2,101408.0,34.6023,34.6713,34.5965,34.6253,101408.0
2018-03-22 10:05:00,60.2,60.2,60.1,60.13,112551.0,34.6253,34.6253,34.5678,34.585,112551.0
2018-03-22 10:10:00,60.12,60.14,59.96,60.05,120450.0,34.5793,34.5908,34.4873,34.539,120450.0
2018-03-22 10:15:00,60.04,60.14,60.03,60.11,120262.0,34.5333,34.5908,34.5275,34.5735,120262.0
2018-03-22 10:20:00,60.11,60.11,60.02,60.02,65336.0,34.5735,34.5735,34.5218,34.5218,65336.0
2018-03-22 10:25:00,60.03,60.03,59.91,59.98,91849.0,34.5275,34.5275,34.4585,34.4988,91849.0
2018-03-22 10:30:00,59.99,60.04,59.95,60.03,63781.0,34.5045,34.5333,34.4815,34.5275,63781.0
2018-03-22 10:35:00,60.02,60.07,59.95,60.04,53165.0,34.5218,34.5505,34.4815,34.5333,53165.0
2018-03-22 10:40:00,60.04,60.1,60.02,60.06,63050.0,34.5333,34.5678,34.5218,34.5448,63050.0
2018-03-22 10:45:00,60.05,60.06,59.98,60.02,70886.0,34.539,34.5448,34.4988,34.5218,70886.0
2018-03-22 10:50:00,60.02,60.05,59.95,59.98,80508.0,34.5218,34.539,34.4815,34.4988,80508.0
2018-03-22 10:55:00,59.98,60.06,59.97,60.05,100170.0,34.4988,34.5448,34.493,34.539,100170.0
2018-03-22 11:00:00,60.04,60.05,59.97,59.97,65356.0,34.5333,34.539,34.493,34.493,65356.0
2018-03-22 11:05:00,59.97,59.98,59.91,59.92,68797.0,34.493,34.4988,34.4585,34.4642,68797.0
2018-03-22 11:10:00,59.93,60.01,59.92,60.0,69643.0,34.47,34.516,34.4642,34.5103,69643.0
2018-03-22 11:15:00,59.99,60.01,59.96,60.01,52550.0,34.5045,34.516,34.4873,34.516,52550.0
2018-03-22 11:20:00,60.0,60.04,59.94,60.03,78598.0,34.5103,34.5333,34.4757,34.5275,78598.0
2018-03-22 11:25:00,60.04,60.15,60.0,60.14,66953.0,34.5333,34.5965,34.5103,34.5908,66953.0
2018-03-22 11:30:00,60.15,60.38,60.15,60.32,99620.0,34.5965,34.7288,34.5965,34.6943,99620.0
2018-03-22 11:35:00,60.32,60.48,60.28,60.46,91830.0,34.6943,34.7863,34.6713,34.7748,91830.0
2018-03-22 11:40:00,60.46,60.5,60.41,60.49,87706.0,34.7748,34.7978,34.7461,34.7921,87706.0
2018-03-22 11:45:00,60.48,60.56,60.39,60.51,84803.0,34.7863,34.8324,34.7346,34.8036,84803.0
2018-03-22 11:50:00,60.52,60.6,60.5,60.58,62044.0,34.8093,34.8554,34.7978,34.8439,62044.0
2018-03-22 11:55:00,60.59,60.63,60.5,60.61,159956.0,34.8496,34.8726,34.7978,34.8611,159956.0
2018-03-22 12:00:00,60.61,60.78,60.56,60.73,115282.0,34.8611,34.9589,34.8324,34.9301,115282.0
2018-03-22 12:05:00,60.74,61.02,60.72,61.01,85116.0,34.9359,35.0969,34.9244,35.0912,85116.0
2018-03-22 12:10:00,61.0,61.18,60.95,61.18,134376.0,35.0854,35.189,35.0567,35.189,134376.0
2018-03-22 12:15:00,61.19,61.36,61.15,61.24,171859.0,35.1947,35.2925,35.1717,35.2235,171859.0
2018-03-22 12:20:00,61.24,61.37,61.24,61.33,137012.0,35.2235,35.2982,35.2235,35.2752,137012.0
2018-03-22 12:25:00,61.33,61.38,61.18,61.36,144690.0,35.2752,35.304,35.189,35.2925,144690.0
2018-03-22 12:30:00,61.35,61.37,61.21,61.26,84873.0,35.2867,35.2982,35.2062,35.235,84873.0
2018-03-22 12:35:00,61.27,61.31,61.17,61.17,98006.0,35.2407,35.2637,35.1832,35.1832,98006.0
2018-03-22 12:40:00,61.16,61.17,60.99,61.01,86869.0,35.1775,35.1832,35.0797,35.0912,86869.0
2018-03-22 12:45:00,61.01,61.1,60.94,61.05,81843.0,35.0912,35.1429,35.0509,35.1142,81843.0
2018-03-22 12:50:00,61.05,61.11,60.92,60.94,44412.0,35.1142,35.1487,35.0394,35.0509,44412.0
2018-03-22 12:55:00,60.94,60.97,60.84,60.88,42508.0,35.0509,35.0682,34.9934,35.0164,42508.0
2018-03-22 13:00:00,60.87,60.87,60.78,60.83,60703.0,35.0107,35.0107,34.9589,34.9877,60703.0
2018-03-22 13:05:00,60.82,60.88,60.78,60.87,26254.0,34.9819,35.0164,34.9589,35.0107,26254.0
2018-03-22 13:10:00,60.86,60.91,60.81,60.91,28708.0,35.0049,35.0337,34.9761,35.0337,28708.0
2018-03-22 13:15:00,60.91,60.95,60.89,60.92,39954.0,35.0337,35.0567,35.0222,35.0394,39954.0
2018-03-22 13:20:00,60.91,61.0,60.88,60.99,72851.0,35.0337,35.0854,35.0164,35.0797,72851.0
2018-03-22 13:25:00,60.99,61.07,60.94,61.02,59409.0,35.0797,35.1257,35.0509,35.0969,59409.0
2018-03-22 13:30:00,61.01,61.03,60.96,60.98,34937.0,35.0912,35.1027,35.0624,35.0739,34937.0
2018-03-22 13:35:00,60.98,61.01,60.95,60.96,41719.0,35.0739,35.0912,35.0567,35.0624,41719.0
2018-03-22 13:40:00,60.97,61.0,60.93,60.96,36730.0,35.0682,35.0854,35.0452,35.0624,36730.0
2018-03-22 13:45:00,60.96,61.02,60.95,60.97,61285.0,35.0624,35.0969,35.0567,35.0682,61285.0
2018-03-22 13:50:00,60.97,61.03,60.95,61.01,61829.0,35.0682,35.1027,35.0567,35.0912,61829.0
2018-03-22 13:55:00,61.01,61.11,61.0,61.1,75132.0,35.0912,35.1487,35.0854,35.1429,75132.0
2018-03-22 14:00:00,61.09,61.13,61.02,61.05,84000.0,35.1372,35.1602,35.0969,35.1142,84000.0
2018-03-22 14:05:00,61.05,61.07,60.92,60.94,89492.0,35.1142,35.1257,35.0394,35.0509,89492.0
2018-03-22 14:10:00,60.93,60.99,60.9,60.98,40501.0,35.0452,35.0797,35.0279,35.0739,40501.0
2018-03-22 14:15:00,60.97,60.98,60.85,60.85,49803.0,35.0682,35.0739,34.9992,34.9992,49803.0
2018-03-22 14:20:00,60.85,60.9,60.79,60.8,51419.0,34.9992,35.0279,34.9646,34.9704,51419.0
2018-03-22 14:25:00,60.81,60.84,60.77,60.82,80485.0,34.9761,34.9934,34.9531,34.9819,80485.0
2018-03-22 14:30:00,60.82,60.85,60.81,60.84,107069.0,34.9819,34.9992,34.9761,34.9934,107069.0
2018-03-22 14:35:00,60.84,60.85,60.82,60.84,56394.0,34.9934,34.9992,34.9819,34.9934,56394.0
2018-03-22 14:40:00,60.84,60.88,60.82,60.84,47661.0,34.9934,35.0164,34.9819,34.9934,47661.0
2018-03-22 14:45:00,60.85,60.89,60.82,60.87,47054.0,34.9992,35.0222,34.9819,35.0107,47054.0
2018-03-22 14:50:00,60.86,60.86,60.82,60.82,31225.0,35.0049,35.0049,34.9819,34.9819,31225.0
2018-03-22 14:55:00,60.82,60.83,60.68,60.68,50717.0,34.9819,34.9877,34.9014,34.9014,50717.0
2018-03-22 15:00:00,60.68,60.83,60.67,60.75,50013.0,34.9014,34.9877,34.8956,34.9416,50013.0
2018-03-22 15:05:00,60.75,60.75,60.64,60.66,58339.0,34.9416,34.9416,34.8784,34.8899,58339.0
2018-03-22 15:10:00,60.67,60.7,60.62,60.66,50914.0,34.8956,34.9129,34.8669,34.8899,50914.0
2018-03-22 15:15:00,60.67,60.68,60.59,60.63,98749.0,34.8956,34.9014,34.8496,34.8726,98749.0
2018-03-22 15:20:00,60.63,60.75,60.62,60.71,68879.0,34.8726,34.9416,34.8669,34.9186,68879.0
2018-03-22 15:25:00,60.71,60.72,60.67,60.68,53303.0,34.9186,34.9244,34.8956,34.9014,53303.0
2018-03-22 15:30:00,60.68,60.69,60.61,60.67,174388.0,34.9014,34.9071,34.8611,34.8956,174388.0
2018-03-22 15:35:00,60.67,60.71,60.64,60.7,216571.0,34.8956,34.9186,34.8784,34.9129,216571.0
2018-03-22 15:40:00,60.7,60.74,60.64,60.67,206339.0,34.9129,34.9359,34.8784,34.8956,206339.0
2018-03-22 15:45:00,60.66,60.67,60.31,60.44,248957.0,34.8899,34.8956,34.6886,34.7633,248957.0
2018-03-22 15:50:00,60.44,60.52,60.38,60.44,157707.0,34.7633,34.8093,34.7288,34.7633,157707.0
2018-03-22 15:55:00,60.44,60.45,60.33,60.36,555987.0,34.7633,34.7691,34.7001,34.7173,555987.0
2018-03-23 09:30:00,60.67,60.75,60.43,60.45,164065.0,34.8956,34.9416,34.7576,34.7691,164065.0
2018-03-23 09:35:00,60.45,60.61,60.33,60.6,123142.0,34.7691,34.8611,34.7001,34.8554,123142.0
2018-03-23 09:40:00,60.58,60.61,60.45,60.52,60890.0,34.8439,34.8611,34.7691,34.8093,60890.0
2018-03-23 09:45:00,60.51,60.69,60.51,60.6,67393.0,34.8036,34.9071,34.8036,34.8554,67393.0
2018-03-23 09:50:00,60.59,60.6,60.42,60.47,57119.0,34.8496,34.8554,34.7518,34.7806,57119.0
2018-03-23 09:55:00,60.46,60.52,60.38,60.47,46756.0,34.7748,34.8093,34.7288,34.7806,46756.0
2018-03-23 10:00:00,60.47,60.58,60.42,60.55,57814.0,34.7806,34.8439,34.7518,34.8266,57814.0
2018-03-23 10:05:00,60.55,60.59,60.48,60.51,50871.0,34.8266,34.8496,34.7863,34.8036,50871.0
2018-03-23 10:10:00,60.51,60.59,60.4,60.4,54642.0,34.8036,34.8496,34.7403,34.7403,54642.0
2018-03-23 10:15:00,60.4,60.51,60.4,60.41,59156.0,34.7403,34.8036,34.7403,34.7461,59156.0
2018-03-23 10:20:00,60.42,60.47,60.39,60.45,39112.0,34.7518,34.7806,34.7346,34.7691,39112.0
2018-03-23 10:25:00,60.45,60.48,60.32,60.34,46599.0,34.7691,34.7863,34.6943,34.7058,46599.0
2018-03-23 10:30:00,60.35,60.35,60.15,60.19,52925.0,34.7116,34.7116,34.5965,34.6195,52925.0
2018-03-23 10:35:00,60.18,60.18,60.03,60.06,43050.0,34.6138,34.6138,34.5275,34.5448,43050.0
2018-03-23 10:40:00,60.07,60.16,60.03,60.09,35451.0,34.5505,34.6023,34.5275,34.562,35451.0
2018-03-23 10:45:00,60.09,60.13,60.04,60.07,47936.0,34.562,34.585,34.5333,34.5505,47936.0
2018-03-23 10:50:00,60.07,60.13,60.06,60.11,39989.0,34.5505,34.585,34.5448,34.5735,39989.0
2018-03-23 10:55:00,60.12,60.25,60.11,60.22,50179.0,34.5793,34.6541,34.5735,34.6368,50179.0
2018-03-23 11:00:00,60.22,60.28,60.18,60.23,46790.0,34.6368,34.6713,34.6138,34.6425,46790.0
2018-03-23 11:05:00,60.24,60.31,60.21,60.25,36556.0,34.6483,34.6886,34.631,34.6541,36556.0
2018-03-23 11:10:00,60.25,60.27,60.2,60.23,33445.0,34.6541,34.6656,34.6253,34.6425,33445.0
2018-03-23 11:15:00,60.23,60.27,60.19,60.26,39844.0,34.6425,34.6656,34.6195,34.6598,39844.0
2018-03-23 11:20:00,60.27,60.34,60.24,60.33,80847.0,34.6656,34.7058,34.6483,34.7001,80847.0
2018-03-23 11:25:00,60.33,60.42,60.32,60.42,73763.0,34.7001,34.7518,34.6943,34.7518,73763.0
2018-03-23 11:30:00,60.41,60.47,60.38,60.38,91293.0,34.7461,34.7806,34.7288,34.7288,91293.0
2018-03-23 11:35:00,60.38,60.39,60.23,60.24,54479.0,34.7288,34.7346,34.6425,34.6483,54479.0
2018-03-23 11:40:00,60.24,60.27,60.2,60.24,29510.0,34.6483,34.6656,34.6253,34.6483,29510.0
2018-03-23 11:45:00,60.25,60.25,60.16,60.18,57759.0,34.6541,34.6541,34.6023,34.6138,57759.0
2018-03-23 11:50:00,60.17,60.18,60.02,60.03,64825.0,34.608,34.6138,34.5218,34.5275,64825.0
2018-03-23 11:55:00,60.01,60.01,59.91,59.94,120355.0,34.516,34.516,34.4585,34.4757,120355.0
2018-03-23 12:00:00,59.93,60.07,59.93,60.05,83909.0,34.47,34.5505,34.47,34.539,83909.0
2018-03-23 12:05:00,60.06,60.14,59.97,59.98,56701.0,34.5448,34.5908,34.493,34.4988,56701.0
2018-03-23 12:10:00,59.98,60.05,59.98,60.02,47249.0,34.4988,34.539,34.4988,34.5218,47249.0
2018-03-23 12:15:00,60.02,60.04,59.97,59.98,60945.0,34.5218,34.5333,34.493,34.4988,60945.0
2018-03-23 12:20:00,59.98,60.07,59.98,60.06,36755.0,34.4988,34.5505,34.4988,34.5448,36755.0
2018-03-23 12:25:00,60.05,60.16,60.05,60.09,30572.0,34.539,34.6023,34.539,34.562,30572.0
2018-03-23 12:30:00,60.09,60.1,60.02,60.03,60529.0,34.562,34.5678,34.5218,34.5275,60529.0
2018-03-23 12:35:00,60.02,60.03,59.98,60.0,107270.0,34.5218,34.5275,34.4988,34.5103,107270.0
2018-03-23 12:40:00,60.0,60.0,59.95,59.96,68166.0,34.5103,34.5103,34.4815,34.4873,68166.0
2018-03-23 12:45:00,59.97,60.04,59.93,60.0,67612.0,34.493,34.5333,34.47,34.5103,67612.0
2018-03-23 12:50:00,60.0,60.06,59.99,60.01,55115.0,34.5103,34.5448,34.5045,34.516,55115.0
2018-03-23 12:55:00,60.01,60.05,59.98,60.05,42514.0,34.516,34.539,34.4988,34.539,42514.0
2018-03-23 13:00:00,60.05,60.08,59.99,60.01,43476.0,34.539,34.5563,34.5045,34.516,43476.0
2018-03-23 13:05:00,60.0,60.05,59.99,60.05,44522.0,34.5103,34.539,34.5045,34.539,44522.0
2018-03-23 13:10:00,60.06,60.13,60.05,60.08,80718.0,34.5448,34.585,34.539,34.5563,80718.0
2018-03-23 13:15:00,60.08,60.09,60.03,60.06,45231.0,34.5563,34.562,34.5275,34.5448,45231.0
2018-03-23 13:20:00,60.07,60.11,60.03,60.09,47759.0,34.5505,34.5735,34.5275,34.562,47759.0
2018-03-23 13:25:00,60.1,60.14,60.04,60.12,48897.0,34.5678,34.5908,34.5333,34.5793,48897.0
2018-03-23 13:30:00,60.12,60.23,60.12,60.21,47286.0,34.5793,34.6425,34.5793,34.631,47286.0
2018-03-23 13:35:00,60.2,60.22,60.11,60.12,36420.0,34.6253,34.6368,34.5735,34.5793,36420.0
2018-03-23 13:40:00,60.12,60.14,60.06,60.07,21507.0,34.5793,34.5908,34.5448,34.5505,21507.0
2018-03-23 13:45:00,60.06,60.12,60.06,60.07,19164.0,34.5448,34.5793,34.5448,34.5505,19164.0
2018-03-23 13:50:00,60.07,60.15,60.06,60.15,33456.0,34.5505,34.5965,34.5448,34.5965,33456.0
2018-03-23 13:55:00,60.14,60.16,60.09,60.1,30724.0,34.5908,34.6023,34.562,34.5678,30724.0
2018-03-23 14:00:00,60.09,60.18,60.07,60.13,38175.0,34.562,34.6138,34.5505,34.585,38175.0
2018-03-23 14:05:00,60.12,60.15,60.07,60.07,31598.0,34.5793,34.5965,34.5505,34.5505,31598.0
2018-03-23 14:10:00,60.08,60.08,60.01,60.01,30400.0,34.5563,34.5563,34.516,34.516,30400.0
2018-03-23 14:15:00,60.01,60.13,59.99,60.11,63423.0,34.516,34.585,34.5045,34.5735,63423.0
2018-03-23 14:20:00,60.1,60.11,60.02,60.05,36092.0,34.5678,34.5735,34.5218,34.539,36092.0
2018-03-23 14:25:00,60.04,60.05,59.98,60.03,46949.0,34.5333,34.539,34.4988,34.5275,46949.0
2018-03-23 14:30:00,60.02,60.07,59.99,60.01,35039.0,34.5218,34.5505,34.5045,34.516,35039.0
2018-03-23 14:35:00,60.02,60.03,59.96,59.99,46850.0,34.5218,34.5275,34.4873,34.5045,46850.0
2018-03-23 14:40:00,59.99,60.03,59.96,59.96,50929.0,34.5045,34.5275,34.4873,34.4873,50929.0
2018-03-23 14:45:00,59.97,59.98,59.88,59.91,144447.0,34.493,34.4988,34.4412,34.4585,144447.0
2018-03-23 14:50:00,59.9,59.91,59.79,59.85,103052.0,34.4527,34.4585,34.3895,34.424,103052.0
2018-03-23 14:55:00,59.84,59.86,59.59,59.63,152187.0,34.4182,34.4297,34.2744,34.2974,152187.0
2018-03-23 15:00:00,59.63,59.68,59.55,59.56,125225.0,34.2974,34.3262,34.2514,34.2572,125225.0
2018-03-23 15:05:00,59.56,59.63,59.46,59.49,112732.0,34.2572,34.2974,34.1997,34.2169,112732.0
2018-03-23 15:10:00,59.5,59.56,59.42,59.5,110608.0,34.2227,34.2572,34.1767,34.2227,110608.0
2018-03-23 15:15:00,59.5,59.61,59.48,59.51,84437.0,34.2227,34.2859,34.2112,34.2284,84437.0
2018-03-23 15:20:00,59.51,59.55,59.37,59.38,110993.0,34.2284,34.2514,34.1479,34.1537,110993.0
2018-03-23 15:25:00,59.37,59.54,59.37,59.5,89114.0,34.1479,34.2457,34.1479,34.2227,89114.0
2018-03-23 15:30:00,59.49,59.52,59.4,59.45,113829.0,34.2169,34.2342,34.1652,34.1939,113829.0
2018-03-23 15:35:00,59.45,59.47,59.17,59.37,240559.0,34.1939,34.2054,34.0329,34.1479,240559.0
2018-03-23 15:40:00,59.38,59.44,59.22,59.23,178698.0,34.1537,34.1882,34.0616,34.0674,178698.0
2018-03-23 15:45:00,59.25,59.27,59.11,59.22,175008.0,34.0789,34.0904,33.9984,34.0616,175008.0
2018-03-23 15:50:00,59.22,59.22,59.07,59.12,243115.0,34.0616,34.0616,33.9754,34.0041,243115.0
2018-03-23 15:55:00,59.11,59.29,59.1,59.25,436977.0,33.9984,34.1019,33.9926,34.0789,436977.0
2018-03-26 09:30:00,59.88,59.99,59.29,59.36,466834.0,34.4412,34.5045,34.1019,34.1421,466834.0
2018-03-26 09:35:00,59.35,59.69,59.27,59.61,154319.0,34.1364,34.332,34.0904,34.2859,154319.0
2018-03-26 09:40:00,59.6,59.71,59.38,59.71,163680.0,34.2802,34.3435,34.1537,34.3435,163680.0
2018-03-26 09:45:00,59.71,59.72,59.47,59.53,106860.0,34.3435,34.3492,34.2054,34.2399,106860.0
2018-03-26 09:50:00,59.55,59.69,59.52,59.52,100789.0,34.2514,34.332,34.2342,34.2342,100789.0
2018-03-26 09:55:00,59.53,59.61,59.48,59.52,97244.0,34.2399,34.2859,34.2112,34.2342,97244.0
2018-03-26 10:00:00,59.51,59.6,59.45,59.49,89403.0,34.2284,34.2802,34.1939,34.2169,89403.0
2018-03-26 10:05:00,59.49,59.61,59.44,59.55,62589.0,34.2169,34.2859,34.1882,34.2514,62589.0
2018-03-26 10:10:00,59.55,59.69,59.55,59.62,67429.0,34.2514,34.332,34.2514,34.2917,67429.0
2018-03-26 10:15:00,59.62,59.72,59.59,59.65,69308.0,34.2917,34.3492,34.2744,34.3089,69308.0
2018-03-26 10:20:00,59.64,59.67,59.53,59.55,75012.0,34.3032,34.3205,34.2399,34.2514,75012.0
2018-03-26 10:25:00,59.55,59.61,59.44,59.47,91661.0,34.2514,34.2859,34.1882,34.2054,91661.0
2018-03-26 10:30:00,59.46,59.53,59.39,59.43,99535.0,34.1997,34.2399,34.1594,34.1824,99535.0
2018-03-26 10:35:00,59.43,59.47,59.36,59.38,87343.0,34.1824,34.2054,34.1421,34.1537,87343.0
2018-03-26 10:40:00,59.38,59.48,59.3,59.31,72379.0,34.1537,34.2112,34.1076,34.1134,72379.0
2018-03-26 10:45:00,59.31,59.35,59.27,59.33,54622.0,34.1134,34.1364,34.0904,34.1249,54622.0
2018-03-26 10:50:00,59.33,59.37,59.26,59.32,86583.0,34.1249,34.1479,34.0846,34.1191,86583.0
2018-03-26 10:55:00,59.32,59.33,59.14,59.23,71940.0,34.1191,34.1249,34.0156,34.0674,71940.0
2018-03-26 11:00:00,59.23,59.32,59.21,59.21,70648.0,34.0674,34.1191,34.0559,34.0559,70648.0
2018-03-26 11:05:00,59.21,59.28,59.15,59.27,81180.0,34.0559,34.0961,34.0214,34.0904,81180.0
2018-03-26 11:10:00,59.27,59.36,59.21,59.34,80017.0,34.0904,34.1421,34.0559,34.1306,80017.0
2018-03-26 11:15:00,59.35,59.37,59.24,59.26,76618.0,34.1364,34.1479,34.0731,34.0846,76618.0
2018-03-26 11:20:00,59.26,59.41,59.2,59.36,113473.0,34.0846,34.1709,34.0501,34.1421,113473.0
2018-03-26 11:25:00,59.36,59.42,59.32,59.35,72423.0,34.1421,34.1767,34.1191,34.1364,72423.0
2018-03-26 11:30:00,59.35,59.39,59.3,59.37,110505.0,34.1364,34.1594,34.1076,34.1479,110505.0
2018-03-26 11:35:00,59.37,59.37,59.19,59.2,78571.0,34.1479,34.1479,34.0444,34.0501,78571.0
2018-03-26 11:40:00,59.2,59.25,59.2,59.24,51820.0,34.0501,34.0789,34.0501,34.0731,51820.0
2018-03-26 11:45:00,59.24,59.32,59.23,59.31,75562.0,34.0731,34.1191,34.0674,34.1134,75562.0
2018-03-26 11:50:00,59.31,59.41,59.29,59.36,44758.0,34.1134,34.1709,34.1019,34.1421,44758.0
2018-03-26 11:55:00,59.36,59.42,59.3,59.38,54479.0,34.1421,34.1767,34.1076,34.1537,54479.0
2018-03-26 12:00:00,59.37,59.4,59.34,59.36,43499.0,34.1479,34.1652,34.1306,34.1421,43499.0
2018-03-26 12:05:00,59.37,59.46,59.36,59.41,42171.0,34.1479,34.1997,34.1421,34.1709,42171.0
2018-03-26 12:10:00,59.4,59.44,59.36,59.43,37124.0,34.1652,34.1882,34.1421,34.1824,37124.0
2018-03-26 12:15:00,59.43,59.44,59.38,59.38,26285.0,34.1824,34.1882,34.1537,34.1537,26285.0
2018-03-26 12:20:00,59.39,59.39,59.32,59.37,30690.0,34.1594,34.1594,34.1191,34.1479,30690.0
2018-03-26 12:25:00,59.36,59.41,59.34,59.35,23878.0,34.1421,34.1709,34.1306,34.1364,23878.0
2018-03-26 12:30:00,59.35,59.48,59.35,59.48,33923.0,34.1364,34.2112,34.1364,34.2112,33923.0
2018-03-26 12:35:00,59.47,59.51,59.43,59.43,64106.0,34.2054,34.2284,34.1824,34.1824,64106.0
2018-03-26 12:40:00,59.43,59.47,59.38,59.41,26962.0,34.1824,34.2054,34.1537,34.1709,26962.0
2018-03-26 12:45:00,59.41,59.42,59.33,59.33,43002.0,34.1709,34.1767,34.1249,34.1249,43002.0
2018-03-26 12:50:00,59.33,59.36,59.3,59.33,44774.0,34.1249,34.1421,34.1076,34.1249,44774.0
2018-03-26 12:55:00,59.34,59.4,59.33,59.36,39274.0,34.1306,34.1652,34.1249,34.1421,39274.0
2018-03-26 13:00:00,59.35,59.45,59.35,59.45,33583.0,34.1364,34.1939,34.1364,34.1939,33583.0
2018-03-26 13:05:00,59.46,59.5,59.41,59.41,51891.0,34.1997,34.2227,34.1709,34.1709,51891.0
2018-03-26 13:10:00,59.41,59.43,59.37,59.43,35478.0,34.1709,34.1824,34.1479,34.1824,35478.0
2018-03-26 13:15:00,59.43,59.49,59.43,59.46,27649.0,34.1824,34.2169,34.1824,34.1997,27649.0
2018-03-26 13:20:00,59.47,59.47,59.35,59.36,30328.0,34.2054,34.2054,34.1364,34.1421,30328.0
2018-03-26 13:25:00,59.36,59.36,59.22,59.26,44965.0,34.1421,34.1421,34.0616,34.0846,44965.0
2018-03-26 13:30:00,59.26,59.33,59.24,59.25,51952.0,34.0846,34.1249,34.0731,34.0789,51952.0
2018-03-26 13:35:00,59.24,59.26,59.21,59.23,27031.0,34.0731,34.0846,34.0559,34.0674,27031.0
2018-03-26 13:40:00,59.23,59.23,59.11,59.11,43403.0,34.0674,34.0674,33.9984,33.9984,43403.0
2018-03-26 13:45:00,59.11,59.18,59.1,59.17,48061.0,33.9984,34.0386,33.9926,34.0329,48061.0
2018-03-26 13:50:00,59.17,59.18,59.12,59.15,43464.0,34.0329,34.0386,34.0041,34.0214,43464.0
2018-03-26 13:55:00,59.14,59.24,59.13,59.24,49609.0,34.0156,34.0731,34.0099,34.0731,49609.0
2018-03-26 14:00:00,59.23,59.34,59.22,59.34,54374.0,34.0674,34.1306,34.0616,34.1306,54374.0
2018-03-26 14:05:00,59.34,59.34,59.26,59.28,37652.0,34.1306,34.1306,34.0846,34.0961,37652.0
2018-03-26 14:10:00,59.28,59.41,59.27,59.32,61041.0,34.0961,34.1709,34.0904,34.1191,61041.0
2018-03-26 14:15:00,59.32,59.41,59.31,59.4,40709.0,34.1191,34.1709,34.1134,34.1652,40709.0
2018-03-26 14:20:00,59.41,59.46,59.35,59.36,54865.0,34.1709,34.1997,34.1364,34.1421,54865.0
2018-03-26 14:25:00,59.37,59.44,59.36,59.4,52468.0,34.1479,34.1882,34.1421,34.1652,52468.0
2018-03-26 14:30:00,59.4,59.44,59.38,59.41,52479.0,34.1652,34.1882,34.1537,34.1709,52479.0
2018-03-26 14:35:00,59.41,59.45,59.36,59.36,59493.0,34.1709,34.1939,34.1421,34.1421,59493.0
2018-03-26 14:40:00,59.37,59.41,59.34,59.38,113575.0,34.1479,34.1709,34.1306,34.1537,113575.0
2018-03-26 14:45:00,59.38,59.41,59.32,59.33,63550.0,34.1537,34.1709,34.1191,34.1249,63550.0
2018-03-26 14:50:00,59.33,59.44,59.33,59.44,45829.0,34.1249,34.1882,34.1249,34.1882,45829.0
2018-03-26 14:55:00,59.43,59.44,59.38,59.41,39047.0,34.1824,34.1882,34.1537,34.1709,39047.0
2018-03-26 15:00:00,59.41,59.44,59.38,59.43,56709.0,34.1709,34.1882,34.1537,34.1824,56709.0
2018-03-26 15:05:00,59.43,59.46,59.43,59.45,44624.0,34.1824,34.1997,34.1824,34.1939,44624.0
2018-03-26 15:10:00,59.45,59.46,59.42,59.43,60849.0,34.1939,34.1997,34.1767,34.1824,60849.0
2018-03-26 15:15:00,59.44,59.46,59.41,59.45,54911.0,34.1882,34.1997,34.1709,34.1939,54911.0
2018-03-26 15:20:00,59.46,59.48,59.44,59.46,45451.0,34.1997,34.2112,34.1882,34.1997,45451.0
2018-03-26 15:25:00,59.46,59.54,59.45,59.54,68213.0,34.1997,34.2457,34.1939,34.2457,68213.0
2018-03-26 15:30:00,59.54,59.56,59.51,59.51,87117.0,34.2457,34.2572,34.2284,34.2284,87117.0
2018-03-26 15:35:00,59.51,59.52,59.46,59.48,102807.0,34.2284,34.2342,34.1997,34.2112,102807.0
2018-03-26 15:40:00,59.47,59.56,59.44,59.54,75354.0,34.2054,34.2572,34.1882,34.2457,75354.0
2018-03-26 15:45:00,59.53,59.57,59.5,59.56,98048.0,34.2399,34.2629,34.2227,34.2572,98048.0
2018-03-26 15:50:00,59.57,59.6,59.5,59.59,142494.0,34.2629,34.2802,34.2227,34.2744,142494.0
2018-03-26 15:55:00,59.59,59.64,59.55,59.6,272240.0,34.2744,34.3032,34.2514,34.2802,272240.0
2018-03-27 09:30:00,59.72,59.93,59.69,59.84,193430.0,34.3492,34.47,34.332,34.4182,193430.0
2018-03-27 09:35:00,59.83,60.07,59.77,60.02,136980.0,34.4125,34.5505,34.378,34.5218,136980.0
2018-03-27 09:40:00,59.99,60.16,59.96,60.04,93791.0,34.5045,34.6023,34.4873,34.5333,93791.0
2018-03-27 09:45:00,60.04,60.25,60.01,60.24,119460.0,34.5333,34.6541,34.516,34.6483,119460.0
2018-03-27 09:50:00,60.23,60.24,60.15,60.21,79778.0,34.6425,34.6483,34.5965,34.631,79778.0
2018-03-27 09:55:00,60.2,60.3,60.16,60.26,98545.0,34.6253,34.6828,34.6023,34.6598,98545.0
2018-03-27 10:00:00,60.27,60.46,60.23,60.42,119873.0,34.6656,34.7748,34.6425,34.7518,119873.0
2018-03-27 10:05:00,60.42,60.46,60.31,60.44,135482.0,34.7518,34.7748,34.6886,34.7633,135482.0
2018-03-27 10:10:00,60.43,60.53,60.35,60.41,88425.0,34.7576,34.8151,34.7116,34.7461,88425.0
2018-03-27 10:15:00,60.4,60.46,60.39,60.4,78963.0,34.7403,34.7748,34.7346,34.7403,78963.0
2018-03-27 10:20:00,60.4,60.46,60.39,60.4,83540.0,34.7403,34.7748,34.7346,34.7403,83540.0
2018-03-27 10:25:00,60.4,60.42,60.33,60.36,128255.0,34.7403,34.7518,34.7001,34.7173,128255.0
2018-03-27 10:30:00,60.36,60.37,60.3,60.37,80726.0,34.7173,34.7231,34.6828,34.7231,80726.0
2018-03-27 10:35:00,60.36,60.45,60.34,60.44,57269.0,34.7173,34.7691,34.7058,34.7633,57269.0
2018-03-27 10:40:00,60.44,60.55,60.43,60.52,69686.0,34.7633,34.8266,34.7576,34.8093,69686.0
2018-03-27 10:45:00,60.51,60.57,60.47,60.53,63786.0,34.8036,34.8381,34.7806,34.8151,63786.0
2018-03-27 10:50:00,60.54,60.69,60.52,60.69,70643.0,34.8209,34.9071,34.8093,34.9071,70643.0
2018-03-27 10:55:00,60.68,60.72,60.66,60.72,110750.0,34.9014,34.9244,34.8899,34.9244,110750.0
2018-03-27 11:00:00,60.73,60.88,60.69,60.74,157782.0,34.9301,35.0164,34.9071,34.9359,157782.0
2018-03-27 11:05:00,60.74,60.9,60.71,60.9,99165.0,34.9359,35.0279,34.9186,35.0279,99165.0
2018-03-27 11:10:00,60.9,61.02,60.89,60.95,103676.0,35.0279,35.0969,35.0222,35.0567,103676.0
2018-03-27 11:15:00,60.95,60.98,60.85,60.97,73475.0,35.0567,35.0739,34.9992,35.0682,73475.0
2018-03-27 11:20:00,60.97,60.97,60.83,60.88,91150.0,35.0682,35.0682,34.9877,35.0164,91150.0
2018-03-27 11:25:00,60.89,61.01,60.88,61.0,64619.0,35.0222,35.0912,35.0164,35.0854,64619.0
2018-03-27 11:30:00,61.01,61.05,60.95,61.0,83406.0,35.0912,35.1142,35.0567,35.0854,83406.0
2018-03-27 11:35:00,61.0,61.07,60.98,61.07,76492.0,35.0854,35.1257,35.0739,35.1257,76492.0
2018-03-27 11:40:00,61.08,61.08,61.01,61.07,57231.0,35.1314,35.1314,35.0912,35.1257,57231.0
2018-03-27 11:45:00,61.08,61.11,61.01,61.05,75617.0,35.1314,35.1487,35.0912,35.1142,75617.0
2018-03-27 11:50:00,61.07,61.14,61.04,61.12,49264.0,35.1257,35.166,35.1084,35.1545,49264.0
2018-03-27 11:55:00,61.11,61.23,61.1,61.22,55594.0,35.1487,35.2177,35.1429,35.212,55594.0
2018-03-27 12:00:00,61.22,61.24,61.19,61.23,49130.0,35.212,35.2235,35.1947,35.2177,49130.0
2018-03-27 12:05:00,61.22,61.22,61.12,61.15,41448.0,35.212,35.212,35.1545,35.1717,41448.0
2018-03-27 12:10:00,61.15,61.22,61.13,61.21,65305.0,35.1717,35.212,35.1602,35.2062,65305.0
2018-03-27 12:15:00,61.22,61.34,61.19,61.33,77637.0,35.212,35.281,35.1947,35.2752,77637.0
2018-03-27 12:20:00,61.33,61.41,61.28,61.41,126612.0,35.2752,35.3213,35.2465,35.3213,126612.0
2018-03-27 12:25:00,61.4,61.42,61.36,61.41,87312.0,35.3155,35.327,35.2925,35.3213,87312.0
2018-03-27 12:30:00,61.41,61.44,61.33,61.33,70130.0,35.3213,35.3385,35.2752,35.2752,70130.0
2018-03-27 12:35:00,61.34,61.34,61.17,61.17,61445.0,35.281,35.281,35.1832,35.1832,61445.0
2018-03-27 12:40:00,61.18,61.25,61.18,61.23,70732.0,35.189,35.2292,35.189,35.2177,70732.0
2018-03-27 12:45:00,61.24,61.26,61.19,61.23,45379.0,35.2235,35.235,35.1947,35.2177,45379.0
2018-03-27 12:50:00,61.23,61.24,61.17,61.22,40364.0,35.2177,35.2235,35.1832,35.212,40364.0
2018-03-27 12:55:00,61.22,61.22,61.1,61.13,78829.0,35.212,35.212,35.1429,35.1602,78829.0
2018-03-27 13:00:00,61.14,61.19,61.07,61.11,56301.0,35.166,35.1947,35.1257,35.1487,56301.0
2018-03-27 13:05:00,61.1,61.14,61.08,61.13,32632.0,35.1429,35.166,35.1314,35.1602,32632.0
2018-03-27 13:10:00,61.14,61.25,61.12,61.22,37774.0,35.166,35.2292,35.1545,35.212,37774.0
2018-03-27 13:15:00,61.23,61.24,61.17,61.19,34641.0,35.2177,35.2235,35.1832,35.1947,34641.0
2018-03-27 13:20:00,61.19,61.26,61.15,61.22,188044.0,35.1947,35.235,35.1717,35.212,188044.0
2018-03-27 13:25:00,61.22,61.25,61.13,61.15,47547.0,35.212,35.2292,35.1602,35.1717,47547.0
2018-03-27 13:30:00,61.15,61.22,61.13,61.16,29567.0,35.1717,35.212,35.1602,35.1775,29567.0
2018-03-27 13:35:00,61.15,61.16,60.96,61.04,56518.0,35.1717,35.1775,35.0624,35.1084,56518.0
2018-03-27 13:40:00,61.02,61.07,61.0,61.03,39631.0,35.0969,35.1257,35.0854,35.1027,39631.0
2018-03-27 13:45:00,61.04,61.05,60.99,61.0,33635.0,35.1084,35.1142,35.0797,35.0854,33635.0
2018-03-27 13:50:00,61.0,61.0,60.93,60.97,72209.0,35.0854,35.0854,35.0452,35.0682,72209.0
2018-03-27 13:55:00,60.97,61.08,60.96,61.07,49600.0,35.0682,35.1314,35.0624,35.1257,49600.0
2018-03-27 14:00:00,61.08,61.21,61.07,61.19,79961.0,35.1314,35.2062,35.1257,35.1947,79961.0
2018-03-27 14:05:00,61.19,61.25,61.11,61.13,76940.0,35.1947,35.2292,35.1487,35.1602,76940.0
2018-03-27 14:10:00,61.14,61.28,61.13,61.24,65667.0,35.166,35.2465,35.1602,35.2235,65667.0
2018-03-27 14:15:00,61.24,61.26,61.2,61.21,47764.0,35.2235,35.235,35.2005,35.2062,47764.0
2018-03-27 14:20:00,61.21,61.21,61.05,61.13,74287.0,35.2062,35.2062,35.1142,35.1602,74287.0
2018-03-27 14:25:00,61.13,61.13,60.99,61.02,56815.0,35.1602,35.1602,35.0797,35.0969,56815.0
2018-03-27 14:30:00,61.02,61.11,61.02,61.09,65415.0,35.0969,35.1487,35.0969,35.1372,65415.0
2018-03-27 14:35:00,61.09,61.12,61.05,61.1,48475.0,35.1372,35.1545,35.1142,35.1429,48475.0
2018-03-27 14:40:00,61.11,61.18,61.1,61.16,45871.0,35.1487,35.189,35.1429,35.1775,45871.0
2018-03-27 14:45:00,61.16,61.17,60.99,61.02,84654.0,35.1775,35.1832,35.0797,35.0969,84654.0
2018-03-27 14:50:00,61.02,61.05,60.98,61.0,34719.0,35.0969,35.1142,35.0739,35.0854,34719.0
2018-03-27 14:55:00,60.99,60.99,60.81,60.84,57975.0,35.0797,35.0797,34.9761,34.9934,57975.0
2018-03-27 15:00:00,60.82,60.86,60.71,60.74,93955.0,34.9819,35.0049,34.9186,34.9359,93955.0
2018-03-27 15:05:00,60.73,60.75,60.48,60.69,75455.0,34.9301,34.9416,34.7863,34.9071,75455.0
2018-03-27 15:10:00,60.71,60.77,60.65,60.77,55717.0,34.9186,34.9531,34.8841,34.9531,55717.0
2018-03-27 15:15:00,60.76,60.79,60.65,60.68,128579.0,34.9474,34.9646,34.8841,34.9014,128579.0
2018-03-27 15:20:00,60.68,60.7,60.6,60.62,52259.0,34.9014,34.9129,34.8554,34.8669,52259.0
2018-03-27 15:25:00,60.62,60.62,60.43,60.46,82226.0,34.8669,34.8669,34.7576,34.7748,82226.0
2018-03-27 15:30:00,60.46,60.47,60.21,60.4,175480.0,34.7748,34.7806,34.631,34.7403,175480.0
2018-03-27 15:35:00,60.39,60.61,60.38,60.61,147003.0,34.7346,34.8611,34.7288,34.8611,147003.0
2018-03-27 15:40:00,60.6,60.61,60.38,60.38,185801.0,34.8554,34.8611,34.7288,34.7288,185801.0
2018-03-27 15:45:00,60.39,60.6,60.33,60.55,514208.0,34.7346,34.8554,34.7001,34.8266,514208.0
2018-03-27 15:50:00,60.55,60.76,60.54,60.61,321491.0,34.8266,34.9474,34.8209,34.8611,321491.0
2018-03-27 15:55:00,60.61,60.79,60.55,60.72,513875.0,34.8611,34.9646,34.8266,34.9244,513875.0
2018-03-28 09:30:00,61.15,61.62,61.11,61.61,225890.0,35.1717,35.442,35.1487,35.4363,225890.0
2018-03-28 09:35:00,61.61,62.06,61.56,62.03,125690.0,35.4363,35.6951,35.4075,35.6779,125690.0
2018-03-28 09:40:00,62.04,62.22,61.91,61.99,121740.0,35.6836,35.7871,35.6088,35.6548,121740.0
2018-03-28 09:45:00,61.99,62.07,61.9,62.0,121962.0,35.6548,35.7009,35.6031,35.6606,121962.0
2018-03-28 09:50:00,62.02,62.23,62.0,62.21,141812.0,35.6721,35.7929,35.6606,35.7814,141812.0
2018-03-28 09:55:00,62.21,62.29,62.14,62.19,145795.0,35.7814,35.8274,35.7411,35.7699,145795.0
2018-03-28 10:00:00,62.18,62.28,62.14,62.17,163733.0,35.7641,35.8216,35.7411,35.7584,163733.0
2018-03-28 10:05:00,62.17,62.23,62.07,62.14,137552.0,35.7584,35.7929,35.7009,35.7411,137552.0
2018-03-28 10:10:00,62.13,62.13,62.03,62.04,118250.0,35.7354,35.7354,35.6779,35.6836,118250.0
2018-03-28 10:15:00,62.03,62.04,61.64,61.72,123537.0,35.6779,35.6836,35.4535,35.4996,123537.0
2018-03-28 10:20:00,61.73,61.82,61.65,61.77,127921.0,35.5053,35.5571,35.4593,35.5283,127921.0
2018-03-28 10:25:00,61.76,62.05,61.72,61.86,80762.0,35.5226,35.6894,35.4996,35.5801,80762.0
2018-03-28 10:30:00,61.88,61.93,61.63,61.7,76478.0,35.5916,35.6203,35.4478,35.488,76478.0
2018-03-28 10:35:00,61.69,61.79,61.68,61.76,79325.0,35.4823,35.5398,35.4765,35.5226,79325.0
2018-03-28 10:40:00,61.75,61.97,61.72,61.96,72903.0,35.5168,35.6433,35.4996,35.6376,72903.0
2018-03-28 10:45:00,61.96,61.98,61.75,61.94,95834.0,35.6376,35.6491,35.5168,35.6261,95834.0
2018-03-28 10:50:00,61.93,62.0,61.85,61.95,63245.0,35.6203,35.6606,35.5743,35.6318,63245.0
2018-03-28 10:55:00,61.94,61.97,61.79,61.97,80470.0,35.6261,35.6433,35.5398,35.6433,80470.0
2018-03-28 11:00:00,61.98,62.19,61.98,62.11,100735.0,35.6491,35.7699,35.6491,35.7239,100735.0
2018-03-28 11:05:00,62.11,62.2,62.03,62.19,111454.0,35.7239,35.7756,35.6779,35.7699,111454.0
2018-03-28 11:10:00,62.19,62.26,62.12,62.25,75548.0,35.7699,35.8101,35.7296,35.8044,75548.0
2018-03-28 11:15:00,62.26,62.26,62.12,62.13,102910.0,35.8101,35.8101,35.7296,35.7354,102910.0
2018-03-28 11:20:00,62.14,62.19,62.08,62.12,63844.0,35.7411,35.7699,35.7066,35.7296,63844.0
2018-03-28 11:25:00,62.12,62.18,62.06,62.12,76072.0,35.7296,35.7641,35.6951,35.7296,76072.0
2018-03-28 11:30:00,62.12,62.18,62.01,62.17,113287.0,35.7296,35.7641,35.6664,35.7584,113287.0
2018-03-28 11:35:00,62.18,62.28,62.12,62.13,94139.0,35.7641,35.8216,35.7296,35.7354,94139.0
2018-03-28 11:40:00,62.12,62.2,62.02,62.04,69630.0,35.7296,35.7756,35.6721,35.6836,69630.0
2018-03-28 11:45:00,62.04,62.12,61.98,62.08,60967.0,35.6836,35.7296,35.6491,35.7066,60967.0
2018-03-28 11:50:00,62.09,62.23,62.09,62.23,49698.0,35.7124,35.7929,35.7124,35.7929,49698.0
2018-03-28 11:55:00,62.24,62.29,62.08,62.12,68997.0,35.7986,35.8274,35.7066,35.7296,68997.0
2018-03-28 12:00:00,62.13,62.15,62.02,62.09,63481.0,35.7354,35.7469,35.6721,35.7124,63481.0
2018-03-28 12:05:00,62.09,62.24,62.08,62.2,60929.0,35.7124,35.7986,35.7066,35.7756,60929.0
2018-03-28 12:10:00,62.2,62.27,62.12,62.19,64241.0,35.7756,35.8159,35.7296,35.7699,64241.0
2018-03-28 12:15:00,62.19,62.27,62.1,62.27,58760.0,35.7699,35.8159,35.7181,35.8159,58760.0
2018-03-28 12:20:00,62.27,62.33,62.23,62.32,56891.0,35.8159,35.8504,35.7929,35.8447,56891.0
2018-03-28 12:25:00,62.32,62.35,62.22,62.25,62470.0,35.8447,35.8619,35.7871,35.8044,62470.0
2018-03-28 12:30:00,62.25,62.27,62.18,62.19,48843.0,35.8044,35.8159,35.7641,35.7699,48843.0
2018-03-28 12:35:00,62.2,62.25,62.17,62.2,35478.0,35.7756,35.8044,35.7584,35.7756,35478.0
2018-03-28 12:40:00,62.21,62.49,62.21,62.44,85563.0,35.7814,35.9424,35.7814,35.9137,85563.0
2018-03-28 12:45:00,62.43,62.45,62.31,62.32,48503.0,35.9079,35.9194,35.8389,35.8447,48503.0
2018-03-28 12:50:00,62.31,62.32,62.16,62.16,33972.0,35.8389,35.8447,35.7526,35.7526,33972.0
2018-03-28 12:55:00,62.16,62.21,62.12,62.12,47097.0,35.7526,35.7814,35.7296,35.7296,47097.0
2018-03-28 13:00:00,62.12,62.12,61.94,62.01,62561.0,35.7296,35.7296,35.6261,35.6664,62561.0
2018-03-28 13:05:00,62.02,62.13,62.0,62.11,83439.0,35.6721,35.7354,35.6606,35.7239,83439.0
2018-03-28 13:10:00,62.11,62.12,62.01,62.06,60598.0,35.7239,35.7296,35.6664,35.6951,60598.0
2018-03-28 13:15:00,62.06,62.1,61.96,62.09,53758.0,35.6951,35.7181,35.6376,35.7124,53758.0
2018-03-28 13:20:00,62.1,62.13,62.05,62.06,58332.0,35.7181,35.7354,35.6894,35.6951,58332.0
2018-03-28 13:25:00,62.07,62.2,62.01,62.2,54963.0,35.7009,35.7756,35.6664,35.7756,54963.0
2018-03-28 13:30:00,62.2,62.23,62.09,62.1,49591.0,35.7756,35.7929,35.7124,35.7181,49591.0
2018-03-28 13:35:00,62.09,62.17,62.08,62.15,53080.0,35.7124,35.7584,35.7066,35.7469,53080.0
2018-03-28 13:40:00,62.14,62.15,62.05,62.08,77807.0,35.7411,35.7469,35.6894,35.7066,77807.0
2018-03-28 13:45:00,62.08,62.21,62.08,62.18,46107.0,35.7066,35.7814,35.7066,35.7641,46107.0
2018-03-28 13:50:00,62.19,62.19,62.1,62.13,59827.0,35.7699,35.7699,35.7181,35.7354,59827.0
2018-03-28 13:55:00,62.13,62.19,62.11,62.12,45588.0,35.7354,35.7699,35.7239,35.7296,45588.0
2018-03-28 14:00:00,62.12,62.17,62.06,62.14,75712.0,35.7296,35.7584,35.6951,35.7411,75712.0
2018-03-28 14:05:00,62.13,62.22,62.13,62.16,64309.0,35.7354,35.7871,35.7354,35.7526,64309.0
2018-03-28 14:10:00,62.17,62.17,62.01,62.04,55885.0,35.7584,35.7584,35.6664,35.6836,55885.0
2018-03-28 14:15:00,62.04,62.21,62.03,62.21,59779.0,35.6836,35.7814,35.6779,35.7814,59779.0
2018-03-28 14:20:00,62.21,62.29,62.21,62.23,100921.0,35.7814,35.8274,35.7814,35.7929,100921.0
2018-03-28 14:25:00,62.23,62.25,62.11,62.18,97668.0,35.7929,35.8044,35.7239,35.7641,97668.0
2018-03-28 14:30:00,62.18,62.31,62.16,62.3,62471.0,35.7641,35.8389,35.7526,35.8332,62471.0
2018-03-28 14:35:00,62.3,62.35,62.24,62.32,83612.0,35.8332,35.8619,35.7986,35.8447,83612.0
2018-03-28 14:40:00,62.33,62.45,62.33,62.42,122065.0,35.8504,35.9194,35.8504,35.9022,122065.0
2018-03-28 14:45:00,62.42,62.43,62.33,62.38,115587.0,35.9022,35.9079,35.8504,35.8792,115587.0
2018-03-28 14:50:00,62.38,62.5,62.35,62.48,98012.0,35.8792,35.9482,35.8619,35.9367,98012.0
2018-03-28 14:55:00,62.49,62.53,62.35,62.43,122390.0,35.9424,35.9654,35.8619,35.9079,122390.0
2018-03-28 15:00:00,62.43,62.43,62.29,62.3,118948.0,35.9079,35.9079,35.8274,35.8332,118948.0
2018-03-28 15:05:00,62.3,62.4,62.29,62.39,129649.0,35.8332,35.8907,35.8274,35.8849,129649.0
2018-03-28 15:10:00,62.39,62.51,62.33,62.42,147421.0,35.8849,35.9539,35.8504,35.9022,147421.0
2018-03-28 15:15:00,62.42,62.47,62.37,62.47,153435.0,35.9022,35.9309,35.8734,35.9309,153435.0
2018-03-28 15:20:00,62.48,62.53,62.35,62.51,131562.0,35.9367,35.9654,35.8619,35.9539,131562.0
2018-03-28 15:25:00,62.51,62.57,62.44,62.57,137106.0,35.9539,35.9884,35.9137,35.9884,137106.0
2018-03-28 15:30:00,62.56,62.63,62.49,62.5,208633.0,35.9827,36.023,35.9424,35.9482,208633.0
2018-03-28 15:35:00,62.51,62.7,62.5,62.66,217419.0,35.9539,36.0632,35.9482,36.0402,217419.0
2018-03-28 15:40:00,62.67,62.75,62.6,62.63,235085.0,36.046,36.092,36.0057,36.023,235085.0
2018-03-28 15:45:00,62.63,62.7,62.56,62.63,302577.0,36.023,36.0632,35.9827,36.023,302577.0
2018-03-28 15:50:00,62.63,62.67,62.54,62.55,295016.0,36.023,36.046,35.9712,35.9769,295016.0
2018-03-28 15:55:00,62.55,62.57,62.44,62.44,510675.0,35.9769,35.9884,35.9137,35.9137,510675.0
2018-03-29 09:30:00,62.6,63.15,62.52,63.01,245479.0,36.0057,36.322,35.9597,36.2415,245479.0
2018-03-29 09:35:00,63.0,63.11,62.94,63.01,132182.0,36.2358,36.299,36.2013,36.2415,132182.0
2018-03-29 09:40:00,63.02,63.04,62.75,62.79,134194.0,36.2473,36.2588,36.092,36.115,134194.0
2018-03-29 09:45:00,62.79,62.84,62.71,62.84,80614.0,36.115,36.1437,36.069,36.1437,80614.0
2018-03-29 09:50:00,62.84,62.97,62.77,62.79,66846.0,36.1437,36.2185,36.1035,36.115,66846.0
2018-03-29 09:55:00,62.79,62.81,62.58,62.59,50733.0,36.115,36.1265,35.9942,36.0,50733.0
2018-03-29 10:00:00,62.59,62.64,62.52,62.62,48155.0,36.0,36.0287,35.9597,36.0172,48155.0
2018-03-29 10:05:00,62.63,62.66,62.43,62.5,64858.0,36.023,36.0402,35.9079,35.9482,64858.0
2018-03-29 10:10:00,62.5,62.54,62.44,62.52,48734.0,35.9482,35.9712,35.9137,35.9597,48734.0
2018-03-29 10:15:00,62.53,62.66,62.51,62.61,56960.0,35.9654,36.0402,35.9539,36.0115,56960.0
2018-03-29 10:20:00,62.61,62.72,62.59,62.62,47584.0,36.0115,36.0747,36.0,36.0172,47584.0
2018-03-29 10:25:00,62.62,62.72,62.61,62.7,43480.0,36.0172,36.0747,36.0115,36.0632,43480.0
2018-03-29 10:30:00,62.71,62.73,62.51,62.52,54980.0,36.069,36.0805,35.9539,35.9597,54980.0
2018-03-29 10:35:00,62.52,62.53,62.45,62.49,34610.0,35.9597,35.9654,35.9194,35.9424,34610.0
2018-03-29 10:40:00,62.49,62.55,62.47,62.54,51946.0,35.9424,35.9769,35.9309,35.9712,51946.0
2018-03-29 10:45:00,62.54,62.6,62.53,62.57,71566.0,35.9712,36.0057,35.9654,35.9884,71566.0
2018-03-29 10:50:00,62.56,62.68,62.56,62.66,57023.0,35.9827,36.0517,35.9827,36.0402,57023.0
2018-03-29 10:55:00,62.65,62.81,62.63,62.81,106481.0,36.0345,36.1265,36.023,36.1265,106481.0
2018-03-29 11:00:00,62.81,62.92,62.79,62.91,80715.0,36.1265,36.1898,36.115,36.184,80715.0
2018-03-29 11:05:00,62.9,63.14,62.84,63.08,146959.0,36.1783,36.3163,36.1437,36.2818,146959.0
2018-03-29 11:10:00,63.08,63.09,62.98,63.02,60259.0,36.2818,36.2875,36.2243,36.2473,60259.0
2018-03-29 11:15:00,63.02,63.03,62.87,62.88,45138.0,36.2473,36.253,36.161,36.1668,45138.0
2018-03-29 11:20:00,62.87,62.88,62.74,62.75,35895.0,36.161,36.1668,36.0862,36.092,35895.0
2018-03-29 11:25:00,62.75,62.75,62.53,62.58,37867.0,36.092,36.092,35.9654,35.9942,37867.0
2018-03-29 11:30:00,62.57,62.63,62.51,62.55,54343.0,35.9884,36.023,35.9539,35.9769,54343.0
2018-03-29 11:35:00,62.54,62.64,62.54,62.62,36095.0,35.9712,36.0287,35.9712,36.0172,36095.0
2018-03-29 11:40:00,62.62,62.65,62.57,62.62,40392.0,36.0172,36.0345,35.9884,36.0172,40392.0
2018-03-29 11:45:00,62.62,62.73,62.6,62.73,34936.0,36.0172,36.0805,36.0057,36.0805,34936.0
2018-03-29 11:50:00,62.73,62.82,62.73,62.79,36910.0,36.0805,36.1322,36.0805,36.115,36910.0
2018-03-29 11:55:00,62.78,62.79,62.74,62.78,40896.0,36.1092,36.115,36.0862,36.1092,40896.0
2018-03-29 12:00:00,62.79,62.8,62.65,62.67,43476.0,36.115,36.1207,36.0345,36.046,43476.0
2018-03-29 12:05:00,62.67,62.7,62.61,62.62,38746.0,36.046,36.0632,36.0115,36.0172,38746.0
2018-03-29 12:10:00,62.62,62.67,62.55,62.57,48598.0,36.0172,36.046,35.9769,35.9884,48598.0
2018-03-29 12:15:00,62.57,62.65,62.54,62.62,38448.0,35.9884,36.0345,35.9712,36.0172,38448.0
2018-03-29 12:20:00,62.62,62.62,62.54,62.56,35557.0,36.0172,36.0172,35.9712,35.9827,35557.0
2018-03-29 12:25:00,62.56,62.57,62.49,62.55,27345.0,35.9827,35.9884,35.9424,35.9769,27345.0
2018-03-29 12:30:00,62.56,62.57,62.49,62.51,31972.0,35.9827,35.9884,35.9424,35.9539,31972.0
2018-03-29 12:35:00,62.51,62.51,62.46,62.51,29355.0,35.9539,35.9539,35.9252,35.9539,29355.0
2018-03-29 12:40:00,62.51,62.52,62.47,62.49,20507.0,35.9539,35.9597,35.9309,35.9424,20507.0
2018-03-29 12:45:00,62.48,62.49,62.42,62.43,26212.0,35.9367,35.9424,35.9022,35.9079,26212.0
2018-03-29 12:50:00,62.43,62.44,62.38,62.42,29949.0,35.9079,35.9137,35.8792,35.9022,29949.0
2018-03-29 12:55:00,62.41,62.47,62.4,62.4,29791.0,35.8964,35.9309,35.8907,35.8907,29791.0
2018-03-29 13:00:00,62.41,62.47,62.4,62.46,37174.0,35.8964,35.9309,35.8907,35.9252,37174.0
2018-03-29 13:05:00,62.47,62.5,62.41,62.42,28393.0,35.9309,35.9482,35.8964,35.9022,28393.0
2018-03-29 13:10:00,62.42,62.46,62.41,62.44,41994.0,35.9022,35.9252,35.8964,35.9137,41994.0
2018-03-29 13:15:00,62.45,62.48,62.41,62.47,31896.0,35.9194,35.9367,35.8964,35.9309,31896.0
2018-03-29 13:20:00,62.47,62.48,62.44,62.44,39292.0,35.9309,35.9367,35.9137,35.9137,39292.0
2018-03-29 13:25:00,62.44,62.46,62.4,62.41,26613.0,35.9137,35.9252,35.8907,35.8964,26613.0
2018-03-29 13:30:00,62.41,62.42,62.27,62.27,41358.0,35.8964,35.9022,35.8159,35.8159,41358.0
2018-03-29 13:35:00,62.27,62.35,62.25,62.26,40275.0,35.8159,35.8619,35.8044,35.8101,40275.0
2018-03-29 13:40:00,62.26,62.27,62.21,62.25,32370.0,35.8101,35.8159,35.7814,35.8044,32370.0
2018-03-29 13:45:00,62.25,62.33,62.24,62.29,35815.0,35.8044,35.8504,35.7986,35.8274,35815.0
2018-03-29 13:50:00,62.29,62.33,62.26,62.27,43648.0,35.8274,35.8504,35.8101,35.8159,43648.0
2018-03-29 13:55:00,62.26,62.28,62.2,62.2,33930.0,35.8101,35.8216,35.7756,35.7756,33930.0
2018-03-29 14:00:00,62.2,62.23,62.16,62.22,23886.0,35.7756,35.7929,35.7526,35.7871,23886.0
2018-03-29 14:05:00,62.23,62.32,62.23,62.31,25200.0,35.7929,35.8447,35.7929,35.8389,25200.0
2018-03-29 14:10:00,62.32,62.43,62.32,62.38,45884.0,35.8447,35.9079,35.8447,35.8792,45884.0
2018-03-29 14:15:00,62.38,62.4,62.35,62.4,21209.0,35.8792,35.8907,35.8619,35.8907,21209.0
2018-03-29 14:20:00,62.4,62.42,62.29,62.3,36784.0,35.8907,35.9022,35.8274,35.8332,36784.0
2018-03-29 14:25:00,62.31,62.34,62.27,62.29,38780.0,35.8389,35.8562,35.8159,35.8274,38780.0
2018-03-29 14:30:00,62.29,62.34,62.27,62.29,51462.0,35.8274,35.8562,35.8159,35.8274,51462.0
2018-03-29 14:35:00,62.29,62.33,62.21,62.22,38839.0,35.8274,35.8504,35.7814,35.7871,38839.0
2018-03-29 14:40:00,62.22,62.3,62.22,62.27,36901.0,35.7871,35.8332,35.7871,35.8159,36901.0
2018-03-29 14:45:00,62.28,62.33,62.23,62.3,33146.0,35.8216,35.8504,35.7929,35.8332,33146.0
2018-03-29 14:50:00,62.31,62.33,62.27,62.3,22599.0,35.8389,35.8504,35.8159,35.8332,22599.0
2018-03-29 14:55:00,62.31,62.37,62.31,62.31,20580.0,35.8389,35.8734,35.8389,35.8389,20580.0
2018-03-29 15:00:00,62.3,62.36,62.25,62.35,38726.0,35.8332,35.8677,35.8044,35.8619,38726.0
2018-03-29 15:05:00,62.35,62.43,62.34,62.41,33125.0,35.8619,35.9079,35.8562,35.8964,33125.0
2018-03-29 15:10:00,62.41,62.51,62.37,62.44,39027.0,35.8964,35.9539,35.8734,35.9137,39027.0
2018-03-29 15:15:00,62.43,62.45,62.35,62.36,26300.0,35.9079,35.9194,35.8619,35.8677,26300.0
2018-03-29 15:20:00,62.36,62.42,62.32,62.4,33945.0,35.8677,35.9022,35.8447,35.8907,33945.0
2018-03-29 15:25:00,62.4,62.4,62.3,62.38,57227.0,35.8907,35.8907,35.8332,35.8792,57227.0
2018-03-29 15:30:00,62.38,62.43,62.31,62.33,79218.0,35.8792,35.9079,35.8389,35.8504,79218.0
2018-03-29 15:35:00,62.33,62.34,62.23,62.32,61435.0,35.8504,35.8562,35.7929,35.8447,61435.0
2018-03-29 15:40:00,62.32,62.4,62.29,62.34,65812.0,35.8447,35.8907,35.8274,35.8562,65812.0
2018-03-29 15:45:00,62.35,62.6,62.35,62.59,97161.0,35.8619,36.0057,35.8619,36.0,97161.0
2018-03-29 15:50:00,62.6,62.62,62.47,62.47,108733.0,36.0057,36.0172,35.9309,35.9309,108733.0
2018-03-29 15:55:00,62.48,62.49,62.32,62.33,318780.0,35.9367,35.9424,35.8447,35.8504,318780.0
2018-04-02 09:30:00,62.52,62.61,62.26,62.32,137631.0,35.9597,36.0115,35.8101,35.8447,137631.0
2018-04-02 09:35:00,62.29,62.37,62.01,62.11,43698.0,35.8274,35.8734,35.6664,35.7239,43698.0
2018-04-02 09:40:00,62.11,62.27,62.03,62.27,73566.0,35.7239,35.8159,35.6779,35.8159,73566.0
2018-04-02 09:45:00,62.27,62.29,62.16,62.16,49536.0,35.8159,35.8274,35.7526,35.7526,49536.0
2018-04-02 09:50:00,62.16,62.22,62.1,62.12,48222.0,35.7526,35.7871,35.7181,35.7296,48222.0
2018-04-02 09:55:00,62.11,62.11,62.06,62.1,27883.0,35.7239,35.7239,35.6951,35.7181,27883.0
2018-04-02 10:00:00,62.09,62.2,61.97,62.03,100340.0,35.7124,35.7756,35.6433,35.6779,100340.0
2018-04-02 10:05:00,62.03,62.16,62.01,62.1,64029.0,35.6779,35.7526,35.6664,35.7181,64029.0
2018-04-02 10:10:00,62.1,62.16,62.09,62.11,34483.0,35.7181,35.7526,35.7124,35.7239,34483.0
2018-04-02 10:15:00,62.11,62.23,62.1,62.17,50025.0,35.7239,35.7929,35.7181,35.7584,50025.0
2018-04-02 10:20:00,62.16,62.18,62.1,62.14,24462.0,35.7526,35.7641,35.7181,35.7411,24462.0
2018-04-02 10:25:00,62.13,62.16,62.07,62.14,63142.0,35.7354,35.7526,35.7009,35.7411,63142.0
2018-04-02 10:30:00,62.15,62.16,61.92,61.93,71682.0,35.7469,35.7526,35.6146,35.6203,71682.0
2018-04-02 10:35:00,61.92,62.0,61.9,61.9,33151.0,35.6146,35.6606,35.6031,35.6031,33151.0
2018-04-02 10:40:00,61.89,61.92,61.82,61.9,36896.0,35.5973,35.6146,35.5571,35.6031,36896.0
2018-04-02 10:45:00,61.9,61.97,61.9,61.97,29177.0,35.6031,35.6433,35.6031,35.6433,29177.0
2018-04-02 10:50:00,61.97,61.99,61.87,61.88,33823.0,35.6433,35.6548,35.5858,35.5916,33823.0
2018-04-02 10:55:00,61.88,61.88,61.68,61.69,92619.0,35.5916,35.5916,35.4765,35.4823,92619.0
2018-04-02 11:00:00,61.69,61.69,61.54,61.59,54389.0,35.4823,35.4823,35.396,35.4248,54389.0
2018-04-02 11:05:00,61.58,61.74,61.57,61.71,59659.0,35.419,35.5111,35.4133,35.4938,59659.0
2018-04-02 11:10:00,61.71,61.81,61.6,61.62,60579.0,35.4938,35.5513,35.4305,35.442,60579.0
2018-04-02 11:15:00,61.61,61.65,61.53,61.54,65496.0,35.4363,35.4593,35.3903,35.396,65496.0
2018-04-02 11:20:00,61.52,61.57,61.45,61.53,85012.0,35.3845,35.4133,35.3443,35.3903,85012.0
2018-04-02 11:25:00,61.53,61.59,61.49,61.56,46330.0,35.3903,35.4248,35.3673,35.4075,46330.0
2018-04-02 11:30:00,61.56,61.59,61.43,61.44,42041.0,35.4075,35.4248,35.3328,35.3385,42041.0
2018-04-02 11:35:00,61.44,61.44,61.01,61.05,255460.0,35.3385,35.3385,35.0912,35.1142,255460.0
2018-04-02 11:40:00,61.06,61.12,60.91,61.04,82717.0,35.1199,35.1545,35.0337,35.1084,82717.0
2018-04-02 11:45:00,61.04,61.31,60.99,61.27,38578.0,35.1084,35.2637,35.0797,35.2407,38578.0
2018-04-02 11:50:00,61.27,61.31,61.14,61.27,60595.0,35.2407,35.2637,35.166,35.2407,60595.0
2018-04-02 11:55:00,61.28,61.37,61.19,61.21,47689.0,35.2465,35.2982,35.1947,35.2062,47689.0
2018-04-02 12:00:00,61.21,61.21,61.01,61.06,55952.0,35.2062,35.2062,35.0912,35.1199,55952.0
2018-04-02 12:05:00,61.06,61.06,60.89,60.93,51575.0,35.1199,35.1199,35.0222,35.0452,51575.0
2018-04-02 12:10:00,60.94,60.97,60.81,60.94,34618.0,35.0509,35.0682,34.9761,35.0509,34618.0
2018-04-02 12:15:00,60.96,61.0,60.86,60.93,28352.0,35.0624,35.0854,35.0049,35.0452,28352.0
2018-04-02 12:20:00,60.92,60.98,60.89,60.93,34357.0,35.0394,35.0739,35.0222,35.0452,34357.0
2018-04-02 12:25:00,60.93,60.99,60.89,60.92,48686.0,35.0452,35.0797,35.0222,35.0394,48686.0
2018-04-02 12:30:00,60.92,61.07,60.92,60.98,38198.0,35.0394,35.1257,35.0394,35.0739,38198.0
2018-04-02 12:35:00,60.98,61.04,60.95,60.97,30579.0,35.0739,35.1084,35.0567,35.0682,30579.0
2018-04-02 12:40:00,60.97,61.08,60.92,61.05,50361.0,35.0682,35.1314,35.0394,35.1142,50361.0
2018-04-02 12:45:00,61.05,61.05,60.97,60.99,23101.0,35.1142,35.1142,35.0682,35.0797,23101.0
2018-04-02 12:50:00,61.0,61.02,60.93,60.95,29926.0,35.0854,35.0969,35.0452,35.0567,29926.0
2018-04-02 12:55:00,60.96,60.98,60.91,60.92,44108.0,35.0624,35.0739,35.0337,35.0394,44108.0
2018-04-02 13:00:00,60.93,60.98,60.87,60.91,42280.0,35.0452,35.0739,35.0107,35.0337,42280.0
2018-04-02 13:05:00,60.91,60.98,60.89,60.97,40074.0,35.0337,35.0739,35.0222,35.0682,40074.0
2018-04-02 13:10:00,60.97,61.17,60.96,61.09,38979.0,35.0682,35.1832,35.0624,35.1372,38979.0
2018-04-02 13:15:00,61.09,61.18,61.08,61.16,45297.0,35.1372,35.189,35.1314,35.1775,45297.0
2018-04-02 13:20:00,61.16,61.2,61.07,61.07,34198.0,35.1775,35.2005,35.1257,35.1257,34198.0
2018-04-02 13:25:00,61.06,61.08,60.93,60.93,54559.0,35.1199,35.1314,35.0452,35.0452,54559.0
2018-04-02 13:30:00,60.93,60.98,60.89,60.94,43407.0,35.0452,35.0739,35.0222,35.0509,43407.0
2018-04-02 13:35:00,60.94,60.96,60.83,60.84,56390.0,35.0509,35.0624,34.9877,34.9934,56390.0
2018-04-02 13:40:00,60.85,60.85,60.67,60.68,53962.0,34.9992,34.9992,34.8956,34.9014,53962.0
2018-04-02 13:45:00,60.7,60.76,60.64,60.68,59414.0,34.9129,34.9474,34.8784,34.9014,59414.0
2018-04-02 13:50:00,60.68,60.75,60.62,60.65,73951.0,34.9014,34.9416,34.8669,34.8841,73951.0
2018-04-02 13:55:00,60.67,60.69,60.6,60.61,60414.0,34.8956,34.9071,34.8554,34.8611,60414.0
2018-04-02 14:00:00,60.61,60.63,60.52,60.58,68441.0,34.8611,34.8726,34.8093,34.8439,68441.0
2018-04-02 14:05:00,60.58,60.73,60.49,60.71,92639.0,34.8439,34.9301,34.7921,34.9186,92639.0
2018-04-02 14:10:00,60.7,60.83,60.68,60.8,83748.0,34.9129,34.9877,34.9014,34.9704,83748.0
2018-04-02 14:15:00,60.81,60.83,60.72,60.8,99306.0,34.9761,34.9877,34.9244,34.9704,99306.0
2018-04-02 14:20:00,60.8,60.98,60.8,60.88,52653.0,34.9704,35.0739,34.9704,35.0164,52653.0
2018-04-02 14:25:00,60.89,60.9,60.78,60.81,56098.0,35.0222,35.0279,34.9589,34.9761,56098.0
2018-04-02 14:30:00,60.81,60.9,60.77,60.83,146746.0,34.9761,35.0279,34.9531,34.9877,146746.0
2018-04-02 14:35:00,60.83,60.83,60.71,60.8,56338.0,34.9877,34.9877,34.9186,34.9704,56338.0
2018-04-02 14:40:00,60.8,60.8,60.62,60.62,47912.0,34.9704,34.9704,34.8669,34.8669,47912.0
2018-04-02 14:45:00,60.62,60.68,60.59,60.67,73921.0,34.8669,34.9014,34.8496,34.8956,73921.0
2018-04-02 14:50:00,60.68,60.77,60.66,60.73,58977.0,34.9014,34.9531,34.8899,34.9301,58977.0
2018-04-02 14:55:00,60.72,60.73,60.58,60.67,118429.0,34.9244,34.9301,34.8439,34.8956,118429.0
2018-04-02 15:00:00,60.67,60.7,60.56,60.59,85311.0,34.8956,34.9129,34.8324,34.8496,85311.0
2018-04-02 15:05:00,60.58,60.61,60.54,60.57,105425.0,34.8439,34.8611,34.8209,34.8381,105425.0
2018-04-02 15:10:00,60.57,60.62,60.5,60.59,84522.0,34.8381,34.8669,34.7978,34.8496,84522.0
2018-04-02 15:15:00,60.59,60.62,60.48,60.62,83144.0,34.8496,34.8669,34.7863,34.8669,83144.0
2018-04-02 15:20:00,60.63,60.65,60.53,60.54,64271.0,34.8726,34.8841,34.8151,34.8209,64271.0
2018-04-02 15:25:00,60.54,60.56,60.48,60.54,49213.0,34.8209,34.8324,34.7863,34.8209,49213.0
2018-04-02 15:30:00,60.55,60.61,60.48,60.48,79353.0,34.8266,34.8611,34.7863,34.7863,79353.0
2018-04-02 15:35:00,60.49,60.65,60.48,60.59,124237.0,34.7921,34.8841,34.7863,34.8496,124237.0
2018-04-02 15:40:00,60.58,60.64,60.52,60.62,142816.0,34.8439,34.8784,34.8093,34.8669,142816.0
2018-04-02 15:45:00,60.61,60.76,60.57,60.6,201209.0,34.8611,34.9474,34.8381,34.8554,201209.0
2018-04-02 15:50:00,60.6,60.73,60.57,60.67,266811.0,34.8554,34.9301,34.8381,34.8956,266811.0
2018-04-02 15:55:00,60.67,60.7,60.45,60.55,499683.0,34.8956,34.9129,34.7691,34.8266,499683.0
2018-04-03 09:30:00,60.94,61.09,60.8,60.82,154084.0,35.0509,35.1372,34.9704,34.9819,154084.0
2018-04-03 09:35:00,60.79,60.92,60.68,60.83,92277.0,34.9646,35.0394,34.9014,34.9877,92277.0
2018-04-03 09:40:00,60.83,61.04,60.75,60.93,97194.0,34.9877,35.1084,34.9416,35.0452,97194.0
2018-04-03 09:45:00,60.94,61.25,60.87,61.21,133823.0,35.0509,35.2292,35.0107,35.2062,133823.0
2018-04-03 09:50:00,61.22,61.31,61.21,61.24,73345.0,35.212,35.2637,35.2062,35.2235,73345.0
2018-04-03 09:55:00,61.25,61.31,61.16,61.16,77539.0,35.2292,35.2637,35.1775,35.1775,77539.0
2018-04-03 10:00:00,61.17,61.32,61.16,61.31,50180.0,35.1832,35.2695,35.1775,35.2637,50180.0
2018-04-03 10:05:00,61.31,61.65,61.3,61.65,119807.0,35.2637,35.4593,35.258,35.4593,119807.0
2018-04-03 10:10:00,61.65,61.67,61.52,61.57,132236.0,35.4593,35.4708,35.3845,35.4133,132236.0
2018-04-03 10:15:00,61.57,61.59,61.35,61.43,54917.0,35.4133,35.4248,35.2867,35.3328,54917.0
2018-04-03 10:20:00,61.44,61.47,61.38,61.42,46297.0,35.3385,35.3558,35.304,35.327,46297.0
2018-04-03 10:25:00,61.44,61.44,61.36,61.43,52049.0,35.3385,35.3385,35.2925,35.3328,52049.0
2018-04-03 10:30:00,61.43,61.58,61.43,61.54,70551.0,35.3328,35.419,35.3328,35.396,70551.0
2018-04-03 10:35:00,61.55,61.73,61.52,61.69,104966.0,35.4018,35.5053,35.3845,35.4823,104966.0
2018-04-03 10:40:00,61.69,61.88,61.66,61.86,144644.0,35.4823,35.5916,35.465,35.5801,144644.0
2018-04-03 10:45:00,61.87,62.0,61.8,61.97,141739.0,35.5858,35.6606,35.5456,35.6433,141739.0
2018-04-03 10:50:00,61.97,61.98,61.85,61.93,69637.0,35.6433,35.6491,35.5743,35.6203,69637.0
2018-04-03 10:55:00,61.94,61.99,61.77,61.97,114626.0,35.6261,35.6548,35.5283,35.6433,114626.0
2018-04-03 11:00:00,61.97,62.05,61.87,62.01,109260.0,35.6433,35.6894,35.5858,35.6664,109260.0
2018-04-03 11:05:00,61.99,62.13,61.99,62.13,76794.0,35.6548,35.7354,35.6548,35.7354,76794.0
2018-04-03 11:10:00,62.13,62.13,62.0,62.1,105725.0,35.7354,35.7354,35.6606,35.7181,105725.0
2018-04-03 11:15:00,62.1,62.11,61.97,62.01,84387.0,35.7181,35.7239,35.6433,35.6664,84387.0
2018-04-03 11:20:00,62.02,62.06,61.99,61.99,52503.0,35.6721,35.6951,35.6548,35.6548,52503.0
2018-04-03 11:25:00,61.99,62.18,61.99,62.1,80499.0,35.6548,35.7641,35.6548,35.7181,80499.0
2018-04-03 11:30:00,62.1,62.18,62.06,62.06,87288.0,35.7181,35.7641,35.6951,35.6951,87288.0
2018-04-03 11:35:00,62.06,62.25,62.06,62.18,110995.0,35.6951,35.8044,35.6951,35.7641,110995.0
2018-04-03 11:40:00,62.19,62.34,62.15,62.34,68280.0,35.7699,35.8562,35.7469,35.8562,68280.0
2018-04-03 11:45:00,62.34,62.34,62.23,62.25,89535.0,35.8562,35.8562,35.7929,35.8044,89535.0
2018-04-03 11:50:00,62.25,62.27,62.12,62.16,76849.0,35.8044,35.8159,35.7296,35.7526,76849.0
2018-04-03 11:55:00,62.17,62.19,62.12,62.12,52339.0,35.7584,35.7699,35.7296,35.7296,52339.0
2018-04-03 12:00:00,62.12,62.18,62.1,62.12,49394.0,35.7296,35.7641,35.7181,35.7296,49394.0
2018-04-03 12:05:00,62.12,62.15,62.08,62.1,54337.0,35.7296,35.7469,35.7066,35.7181,54337.0
2018-04-03 12:10:00,62.09,62.13,62.05,62.12,47572.0,35.7124,35.7354,35.6894,35.7296,47572.0
2018-04-03 12:15:00,62.12,62.16,62.09,62.12,46871.0,35.7296,35.7526,35.7124,35.7296,46871.0
2018-04-03 12:20:00,62.12,62.14,62.07,62.1,52934.0,35.7296,35.7411,35.7009,35.7181,52934.0
2018-04-03 12:25:00,62.1,62.24,62.09,62.2,37817.0,35.7181,35.7986,35.7124,35.7756,37817.0
2018-04-03 12:30:00,62.2,62.2,62.13,62.13,28706.0,35.7756,35.7756,35.7354,35.7354,28706.0
2018-04-03 12:35:00,62.13,62.14,62.06,62.07,46171.0,35.7354,35.7411,35.6951,35.7009,46171.0
2018-04-03 12:40:00,62.06,62.17,62.05,62.14,32262.0,35.6951,35.7584,35.6894,35.7411,32262.0
2018-04-03 12:45:00,62.14,62.15,62.09,62.1,36308.0,35.7411,35.7469,35.7124,35.7181,36308.0
2018-04-03 12:50:00,62.11,62.19,62.1,62.19,43698.0,35.7239,35.7699,35.7181,35.7699,43698.0
2018-04-03 12:55:00,62.18,62.24,62.18,62.21,40536.0,35.7641,35.7986,35.7641,35.7814,40536.0
2018-04-03 13:00:00,62.21,62.23,62.14,62.22,51807.0,35.7814,35.7929,35.7411,35.7871,51807.0
2018-04-03 13:05:00,62.22,62.23,62.1,62.1,39556.0,35.7871,35.7929,35.7181,35.7181,39556.0
2018-04-03 13:10:00,62.09,62.17,62.09,62.16,50527.0,35.7124,35.7584,35.7124,35.7526,50527.0
2018-04-03 13:15:00,62.16,62.21,62.15,62.2,40015.0,35.7526,35.7814,35.7469,35.7756,40015.0
2018-04-03 13:20:00,62.2,62.28,62.16,62.24,48229.0,35.7756,35.8216,35.7526,35.7986,48229.0
2018-04-03 13:25:00,62.24,62.38,62.24,62.29,57434.0,35.7986,35.8792,35.7986,35.8274,57434.0
2018-04-03 13:30:00,62.29,62.33,62.23,62.25,28898.0,35.8274,35.8504,35.7929,35.8044,28898.0
2018-04-03 13:35:00,62.25,62.28,62.2,62.2,31995.0,35.8044,35.8216,35.7756,35.7756,31995.0
2018-04-03 13:40:00,62.2,62.22,62.18,62.21,30120.0,35.7756,35.7871,35.7641,35.7814,30120.0
2018-04-03 13:45:00,62.21,62.23,62.16,62.18,67686.0,35.7814,35.7929,35.7526,35.7641,67686.0
2018-04-03 13:50:00,62.19,62.25,62.17,62.25,43700.0,35.7699,35.8044,35.7584,35.8044,43700.0
2018-04-03 13:55:00,62.25,62.36,62.23,62.34,70805.0,35.8044,35.8677,35.7929,35.8562,70805.0
2018-04-03 14:00:00,62.35,62.4,62.31,62.36,104993.0,35.8619,35.8907,35.8389,35.8677,104993.0
2018-04-03 14:05:00,62.36,62.4,62.31,62.39,62374.0,35.8677,35.8907,35.8389,35.8849,62374.0
2018-04-03 14:10:00,62.4,62.43,62.38,62.38,58857.0,35.8907,35.9079,35.8792,35.8792,58857.0
2018-04-03 14:15:00,62.37,62.37,62.29,62.36,49701.0,35.8734,35.8734,35.8274,35.8677,49701.0
2018-04-03 14:20:00,62.35,62.44,62.32,62.44,61598.0,35.8619,35.9137,35.8447,35.9137,61598.0
2018-04-03 14:25:00,62.43,62.45,62.35,62.39,62596.0,35.9079,35.9194,35.8619,35.8849,62596.0
2018-04-03 14:30:00,62.39,62.43,62.3,62.33,115223.0,35.8849,35.9079,35.8332,35.8504,115223.0
2018-04-03 14:35:00,62.33,62.34,62.29,62.32,71208.0,35.8504,35.8562,35.8274,35.8447,71208.0
2018-04-03 14:40:00,62.32,62.34,62.28,62.32,66904.0,35.8447,35.8562,35.8216,35.8447,66904.0
2018-04-03 14:45:00,62.32,62.52,62.3,62.49,173916.0,35.8447,35.9597,35.8332,35.9424,173916.0
2018-04-03 14:50:00,62.49,62.53,62.46,62.5,69093.0,35.9424,35.9654,35.9252,35.9482,69093.0
2018-04-03 14:55:00,62.5,62.63,62.5,62.52,84787.0,35.9482,36.023,35.9482,35.9597,84787.0
2018-04-03 15:00:00,62.51,62.69,62.48,62.66,95179.0,35.9539,36.0575,35.9367,36.0402,95179.0
2018-04-03 15:05:00,62.67,62.96,62.66,62.9,172750.0,36.046,36.2128,36.0402,36.1783,172750.0
2018-04-03 15:10:00,62.9,62.96,62.75,62.76,164393.0,36.1783,36.2128,36.092,36.0977,164393.0
2018-04-03 15:15:00,62.76,62.84,62.71,62.84,91929.0,36.0977,36.1437,36.069,36.1437,91929.0
2018-04-03 15:20:00,62.84,62.84,62.76,62.84,97006.0,36.1437,36.1437,36.0977,36.1437,97006.0
2018-04-03 15:25:00,62.84,62.91,62.79,62.86,140560.0,36.1437,36.184,36.115,36.1552,140560.0
2018-04-03 15:30:00,62.87,62.87,62.59,62.67,185901.0,36.161,36.161,36.0,36.046,185901.0
2018-04-03 15:35:00,62.68,62.68,62.55,62.65,159310.0,36.0517,36.0517,35.9769,36.0345,159310.0
2018-04-03 15:40:00,62.65,62.67,62.55,62.55,174725.0,36.0345,36.046,35.9769,35.9769,174725.0
2018-04-03 15:45:00,62.55,62.71,62.51,62.62,190774.0,35.9769,36.069,35.9539,36.0172,190774.0
2018-04-03 15:50:00,62.62,62.7,62.57,62.58,211609.0,36.0172,36.0632,35.9884,35.9942,211609.0
2018-04-03 15:55:00,62.58,62.8,62.57,62.67,461940.0,35.9942,36.1207,35.9884,36.046,461940.0
2018-04-04 09:30:00,62.27,62.65,62.2,62.49,223381.0,35.8159,36.0345,35.7756,35.9424,223381.0
2018-04-04 09:35:00,62.47,62.68,62.43,62.66,98399.0,35.9309,36.0517,35.9079,36.0402,98399.0
2018-04-04 09:40:00,62.66,63.03,62.56,63.03,130411.0,36.0402,36.253,35.9827,36.253,130411.0
2018-04-04 09:45:00,63.02,63.03,62.7,62.98,118749.0,36.2473,36.253,36.0632,36.2243,118749.0
2018-04-04 09:50:00,62.98,63.04,62.88,62.95,96228.0,36.2243,36.2588,36.1668,36.207,96228.0
2018-04-04 09:55:00,62.96,63.09,62.89,63.06,98705.0,36.2128,36.2875,36.1725,36.2703,98705.0
2018-04-04 10:00:00,63.06,63.06,62.69,62.7,116660.0,36.2703,36.2703,36.0575,36.0632,116660.0
2018-04-04 10:05:00,62.7,62.95,62.69,62.81,87932.0,36.0632,36.207,36.0575,36.1265,87932.0
2018-04-04 10:10:00,62.81,62.81,62.65,62.74,69649.0,36.1265,36.1265,36.0345,36.0862,69649.0
2018-04-04 10:15:00,62.73,62.75,62.56,62.6,92538.0,36.0805,36.092,35.9827,36.0057,92538.0
2018-04-04 10:20:00,62.6,62.72,62.54,62.55,64116.0,36.0057,36.0747,35.9712,35.9769,64116.0
2018-04-04 10:25:00,62.55,62.7,62.51,62.53,54039.0,35.9769,36.0632,35.9539,35.9654,54039.0
2018-04-04 10:30:00,62.54,62.62,62.46,62.59,74619.0,35.9712,36.0172,35.9252,36.0,74619.0
2018-04-04 10:35:00,62.59,62.64,62.53,62.56,55902.0,36.0,36.0287,35.9654,35.9827,55902.0
2018-04-04 10:40:00,62.56,62.67,62.48,62.48,62224.0,35.9827,36.046,35.9367,35.9367,62224.0
2018-04-04 10:45:00,62.49,62.62,62.46,62.52,99482.0,35.9424,36.0172,35.9252,35.9597,99482.0
2018-04-04 10:50:00,62.52,62.71,62.45,62.71,77482.0,35.9597,36.069,35.9194,36.069,77482.0
2018-04-04 10:55:00,62.71,62.73,62.61,62.66,52602.0,36.069,36.0805,36.0115,36.0402,52602.0
2018-04-04 11:00:00,62.65,62.65,62.42,62.49,52469.0,36.0345,36.0345,35.9022,35.9424,52469.0
2018-04-04 11:05:00,62.48,62.76,62.47,62.76,56265.0,35.9367,36.0977,35.9309,36.0977,56265.0
2018-04-04 11:10:00,62.75,62.8,62.69,62.71,45581.0,36.092,36.1207,36.0575,36.069,45581.0
2018-04-04 11:15:00,62.71,62.94,62.7,62.83,137495.0,36.069,36.2013,36.0632,36.138,137495.0
2018-04-04 11:20:00,62.83,62.85,62.78,62.83,122489.0,36.138,36.1495,36.1092,36.138,122489.0
2018-04-04 11:25:00,62.83,62.88,62.76,62.83,65638.0,36.138,36.1668,36.0977,36.138,65638.0
2018-04-04 11:30:00,62.83,63.05,62.83,62.96,138179.0,36.138,36.2645,36.138,36.2128,138179.0
2018-04-04 11:35:00,62.96,62.96,62.85,62.92,60453.0,36.2128,36.2128,36.1495,36.1898,60453.0
2018-04-04 11:40:00,62.93,62.93,62.79,62.9,56383.0,36.1955,36.1955,36.115,36.1783,56383.0
2018-04-04 11:45:00,62.9,62.94,62.86,62.86,49555.0,36.1783,36.2013,36.1552,36.1552,49555.0
2018-04-04 11:50:00,62.88,62.9,62.85,62.87,57569.0,36.1668,36.1783,36.1495,36.161,57569.0
2018-04-04 11:55:00,62.87,62.92,62.86,62.88,36021.0,36.161,36.1898,36.1552,36.1668,36021.0
2018-04-04 12:00:00,62.88,62.9,62.83,62.84,57849.0,36.1668,36.1783,36.138,36.1437,57849.0
2018-04-04 12:05:00,62.85,62.91,62.79,62.88,48291.0,36.1495,36.184,36.115,36.1668,48291.0
2018-04-04 12:10:00,62.9,63.0,62.87,62.93,56139.0,36.1783,36.2358,36.161,36.1955,56139.0
2018-04-04 12:15:00,62.93,62.93,62.81,62.82,34441.0,36.1955,36.1955,36.1265,36.1322,34441.0
2018-04-04 12:20:00,62.82,62.97,62.79,62.91,43605.0,36.1322,36.2185,36.115,36.184,43605.0
2018-04-04 12:25:00,62.92,62.92,62.84,62.89,28999.0,36.1898,36.1898,36.1437,36.1725,28999.0
2018-04-04 12:30:00,62.9,63.03,62.89,63.02,40874.0,36.1783,36.253,36.1725,36.2473,40874.0
2018-04-04 12:35:00,63.03,63.12,62.95,63.02,52304.0,36.253,36.3048,36.207,36.2473,52304.0
2018-04-04 12:40:00,63.03,63.06,62.98,63.04,33581.0,36.253,36.2703,36.2243,36.2588,33581.0
2018-04-04 12:45:00,63.05,63.08,62.98,63.04,29928.0,36.2645,36.2818,36.2243,36.2588,29928.0
2018-04-04 12:50:00,63.04,63.18,62.97,63.17,35537.0,36.2588,36.3393,36.2185,36.3336,35537.0
2018-04-04 12:55:00,63.18,63.24,63.12,63.19,36946.0,36.3393,36.3738,36.3048,36.3451,36946.0
2018-04-04 13:00:00,63.19,63.31,63.19,63.28,45938.0,36.3451,36.4141,36.3451,36.3968,45938.0
2018-04-04 13:05:00,63.28,63.31,63.22,63.25,46476.0,36.3968,36.4141,36.3623,36.3796,46476.0
2018-04-04 13:10:00,63.26,63.26,63.14,63.17,42692.0,36.3853,36.3853,36.3163,36.3336,42692.0
2018-04-04 13:15:00,63.17,63.24,63.16,63.19,24127.0,36.3336,36.3738,36.3278,36.3451,24127.0
2018-04-04 13:20:00,63.16,63.24,63.1,63.12,57410.0,36.3278,36.3738,36.2933,36.3048,57410.0
2018-04-04 13:25:00,63.12,63.18,63.04,63.18,46816.0,36.3048,36.3393,36.2588,36.3393,46816.0
2018-04-04 13:30:00,63.17,63.17,63.08,63.08,29716.0,36.3336,36.3336,36.2818,36.2818,29716.0
2018-04-04 13:35:00,63.08,63.27,63.08,63.27,38447.0,36.2818,36.3911,36.2818,36.3911,38447.0
2018-04-04 13:40:00,63.27,63.38,63.24,63.25,83590.0,36.3911,36.4543,36.3738,36.3796,83590.0
2018-04-04 13:45:00,63.25,63.26,63.18,63.22,28748.0,36.3796,36.3853,36.3393,36.3623,28748.0
2018-04-04 13:50:00,63.22,63.29,63.17,63.24,44725.0,36.3623,36.4026,36.3336,36.3738,44725.0
2018-04-04 13:55:00,63.24,63.36,63.24,63.36,43686.0,36.3738,36.4428,36.3738,36.4428,43686.0
2018-04-04 14:00:00,63.37,63.44,63.36,63.38,54286.0,36.4486,36.4888,36.4428,36.4543,54286.0
2018-04-04 14:05:00,63.39,63.46,63.37,63.37,29804.0,36.4601,36.5004,36.4486,36.4486,29804.0
2018-04-04 14:10:00,63.37,63.4,63.35,63.36,37724.0,36.4486,36.4658,36.4371,36.4428,37724.0
2018-04-04 14:15:00,63.37,63.47,63.36,63.46,60056.0,36.4486,36.5061,36.4428,36.5004,60056.0
2018-04-04 14:20:00,63.46,63.56,63.46,63.51,44237.0,36.5004,36.5579,36.5004,36.5291,44237.0
2018-04-04 14:25:00,63.51,63.54,63.45,63.5,45908.0,36.5291,36.5464,36.4946,36.5234,45908.0
2018-04-04 14:30:00,63.51,63.53,63.4,63.4,55195.0,36.5291,36.5406,36.4658,36.4658,55195.0
2018-04-04 14:35:00,63.4,63.51,63.38,63.48,56887.0,36.4658,36.5291,36.4543,36.5119,56887.0
2018-04-04 14:40:00,63.48,63.63,63.46,63.59,46441.0,36.5119,36.5981,36.5004,36.5751,46441.0
2018-04-04 14:45:00,63.6,63.63,63.55,63.59,71631.0,36.5809,36.5981,36.5521,36.5751,71631.0
2018-04-04 14:50:00,63.59,63.62,63.46,63.47,43966.0,36.5751,36.5924,36.5004,36.5061,43966.0
2018-04-04 14:55:00,63.46,63.5,63.42,63.46,43838.0,36.5004,36.5234,36.4773,36.5004,43838.0
2018-04-04 15:00:00,63.45,63.56,63.44,63.52,40951.0,36.4946,36.5579,36.4888,36.5349,40951.0
2018-04-04 15:05:00,63.53,63.62,63.52,63.57,38325.0,36.5406,36.5924,36.5349,36.5636,38325.0
2018-04-04 15:10:00,63.57,63.57,63.45,63.45,39163.0,36.5636,36.5636,36.4946,36.4946,39163.0
2018-04-04 15:15:00,63.45,63.48,63.37,63.4,44898.0,36.4946,36.5119,36.4486,36.4658,44898.0
2018-04-04 15:20:00,63.4,63.5,63.39,63.45,73643.0,36.4658,36.5234,36.4601,36.4946,73643.0
2018-04-04 15:25:00,63.44,63.53,63.4,63.45,124032.0,36.4888,36.5406,36.4658,36.4946,124032.0
2018-04-04 15:30:00,63.44,63.51,63.42,63.42,83018.0,36.4888,36.5291,36.4773,36.4773,83018.0
2018-04-04 15:35:00,63.43,63.45,63.4,63.42,64683.0,36.4831,36.4946,36.4658,36.4773,64683.0
2018-04-04 15:40:00,63.41,63.41,63.3,63.34,103913.0,36.4716,36.4716,36.4083,36.4313,103913.0
2018-04-04 15:45:00,63.34,63.49,63.34,63.46,144490.0,36.4313,36.5176,36.4313,36.5004,144490.0
2018-04-04 15:50:00,63.46,63.53,63.44,63.47,115399.0,36.5004,36.5406,36.4888,36.5061,115399.0
2018-04-04 15:55:00,63.46,63.5,63.32,63.35,244302.0,36.5004,36.5234,36.4198,36.4371,244302.0
2018-04-05 09:30:00,63.67,63.75,63.32,63.41,124017.0,36.6211,36.6672,36.4198,36.4716,124017.0
2018-04-05 09:35:00,63.43,63.43,63.07,63.12,129362.0,36.4831,36.4831,36.276,36.3048,129362.0
2018-04-05 09:40:00,63.12,63.24,63.03,63.23,43511.0,36.3048,36.3738,36.253,36.3681,43511.0
2018-04-05 09:45:00,63.22,63.52,63.19,63.51,50125.0,36.3623,36.5349,36.3451,36.5291,50125.0
2018-04-05 09:50:00,63.5,63.62,63.43,63.61,73221.0,36.5234,36.5924,36.4831,36.5866,73221.0
2018-04-05 09:55:00,63.6,63.61,63.42,63.54,58921.0,36.5809,36.5866,36.4773,36.5464,58921.0
2018-04-05 10:00:00,63.54,63.6,63.49,63.51,88943.0,36.5464,36.5809,36.5176,36.5291,88943.0
2018-04-05 10:05:00,63.51,63.55,63.39,63.5,52693.0,36.5291,36.5521,36.4601,36.5234,52693.0
2018-04-05 10:10:00,63.5,63.58,63.48,63.49,50773.0,36.5234,36.5694,36.5119,36.5176,50773.0
2018-04-05 10:15:00,63.48,63.54,63.39,63.51,63266.0,36.5119,36.5464,36.4601,36.5291,63266.0
2018-04-05 10:20:00,63.52,63.71,63.49,63.71,90356.0,36.5349,36.6441,36.5176,36.6441,90356.0
2018-04-05 10:25:00,63.7,63.73,63.62,63.73,46510.0,36.6384,36.6556,36.5924,36.6556,46510.0
2018-04-05 10:30:00,63.72,63.74,63.61,63.67,48020.0,36.6499,36.6614,36.5866,36.6211,48020.0
2018-04-05 10:35:00,63.67,63.67,63.55,63.58,54476.0,36.6211,36.6211,36.5521,36.5694,54476.0
2018-04-05 10:40:00,63.57,63.62,63.56,63.61,35836.0,36.5636,36.5924,36.5579,36.5866,35836.0
2018-04-05 10:45:00,63.61,63.64,63.56,63.58,44874.0,36.5866,36.6039,36.5579,36.5694,44874.0
2018-04-05 10:50:00,63.57,63.6,63.53,63.59,52114.0,36.5636,36.5809,36.5406,36.5751,52114.0
2018-04-05 10:55:00,63.59,63.6,63.48,63.51,70576.0,36.5751,36.5809,36.5119,36.5291,70576.0
2018-04-05 11:00:00,63.51,63.54,63.45,63.53,46552.0,36.5291,36.5464,36.4946,36.5406,46552.0
2018-04-05 11:05:00,63.53,63.79,63.5,63.78,70042.0,36.5406,36.6902,36.5234,36.6844,70042.0
2018-04-05 11:10:00,63.78,63.86,63.73,63.85,39962.0,36.6844,36.7304,36.6556,36.7247,39962.0
2018-04-05 11:15:00,63.86,63.91,63.81,63.91,44545.0,36.7304,36.7592,36.7017,36.7592,44545.0
2018-04-05 11:20:00,63.9,63.92,63.85,63.86,35774.0,36.7534,36.7649,36.7247,36.7304,35774.0
2018-04-05 11:25:00,63.85,63.93,63.84,63.92,47278.0,36.7247,36.7707,36.7189,36.7649,47278.0
2018-04-05 11:30:00,63.93,63.98,63.89,63.98,42607.0,36.7707,36.7994,36.7477,36.7994,42607.0
2018-04-05 11:35:00,63.97,64.0,63.92,63.93,51625.0,36.7937,36.8109,36.7649,36.7707,51625.0
2018-04-05 11:40:00,63.92,63.96,63.87,63.95,75484.0,36.7649,36.7879,36.7362,36.7822,75484.0
2018-04-05 11:45:00,63.95,63.97,63.91,63.97,58399.0,36.7822,36.7937,36.7592,36.7937,58399.0
2018-04-05 11:50:00,63.97,64.13,63.96,64.03,175263.0,36.7937,36.8857,36.7879,36.8282,175263.0
2018-04-05 11:55:00,64.03,64.05,63.92,63.94,76441.0,36.8282,36.8397,36.7649,36.7764,76441.0
2018-04-05 12:00:00,63.95,63.98,63.89,63.9,47478.0,36.7822,36.7994,36.7477,36.7534,47478.0
2018-04-05 12:05:00,63.91,63.95,63.87,63.89,53006.0,36.7592,36.7822,36.7362,36.7477,53006.0
2018-04-05 12:10:00,63.89,63.9,63.84,63.87,38165.0,36.7477,36.7534,36.7189,36.7362,38165.0
2018-04-05 12:15:00,63.87,63.88,63.81,63.86,45609.0,36.7362,36.7419,36.7017,36.7304,45609.0
2018-04-05 12:20:00,63.87,63.96,63.86,63.95,43319.0,36.7362,36.7879,36.7304,36.7822,43319.0
2018-04-05 12:25:00,63.96,64.01,63.92,63.96,58015.0,36.7879,36.8167,36.7649,36.7879,58015.0
2018-04-05 12:30:00,63.96,63.97,63.9,63.95,34126.0,36.7879,36.7937,36.7534,36.7822,34126.0
2018-04-05 12:35:00,63.94,63.99,63.87,63.99,38299.0,36.7764,36.8052,36.7362,36.8052,38299.0
2018-04-05 12:40:00,63.99,63.99,63.95,63.97,46290.0,36.8052,36.8052,36.7822,36.7937,46290.0
2018-04-05 12:45:00,63.96,64.02,63.95,64.01,77190.0,36.7879,36.8224,36.7822,36.8167,77190.0
2018-04-05 12:50:00,64.02,64.05,64.0,64.03,40313.0,36.8224,36.8397,36.8109,36.8282,40313.0
2018-04-05 12:55:00,64.03,64.11,64.03,64.1,61492.0,36.8282,36.8742,36.8282,36.8685,61492.0
2018-04-05 13:00:00,64.1,64.16,64.09,64.15,68933.0,36.8685,36.903,36.8627,36.8972,68933.0
2018-04-05 13:05:00,64.15,64.17,64.12,64.16,56472.0,36.8972,36.9087,36.88,36.903,56472.0
2018-04-05 13:10:00,64.16,64.16,64.05,64.11,48460.0,36.903,36.903,36.8397,36.8742,48460.0
2018-04-05 13:15:00,64.11,64.12,64.05,64.08,42678.0,36.8742,36.88,36.8397,36.857,42678.0
2018-04-05 13:20:00,64.07,64.11,64.02,64.1,80630.0,36.8512,36.8742,36.8224,36.8685,80630.0
2018-04-05 13:25:00,64.1,64.1,64.04,64.06,72823.0,36.8685,36.8685,36.8339,36.8455,72823.0
2018-04-05 13:30:00,64.05,64.06,63.99,63.99,99513.0,36.8397,36.8455,36.8052,36.8052,99513.0
2018-04-05 13:35:00,63.99,64.09,63.99,64.06,62934.0,36.8052,36.8627,36.8052,36.8455,62934.0
2018-04-05 13:40:00,64.05,64.06,63.98,64.01,96701.0,36.8397,36.8455,36.7994,36.8167,96701.0
2018-04-05 13:45:00,64.01,64.08,63.99,64.08,43568.0,36.8167,36.857,36.8052,36.857,43568.0
2018-04-05 13:50:00,64.07,64.14,64.06,64.08,58091.0,36.8512,36.8915,36.8455,36.857,58091.0
2018-04-05 13:55:00,64.08,64.1,64.04,64.08,80859.0,36.857,36.8685,36.8339,36.857,80859.0
2018-04-05 14:00:00,64.09,64.2,64.09,64.13,75335.0,36.8627,36.926,36.8627,36.8857,75335.0
2018-04-05 14:05:00,64.12,64.17,64.1,64.13,78437.0,36.88,36.9087,36.8685,36.8857,78437.0
2018-04-05 14:10:00,64.12,64.17,64.12,64.13,52293.0,36.88,36.9087,36.88,36.8857,52293.0
2018-04-05 14:15:00,64.14,64.19,64.14,64.17,53256.0,36.8915,36.9202,36.8915,36.9087,53256.0
2018-04-05 14:20:00,64.17,64.17,64.11,64.13,48026.0,36.9087,36.9087,36.8742,36.8857,48026.0
2018-04-05 14:25:00,64.13,64.19,64.12,64.17,44083.0,36.8857,36.9202,36.88,36.9087,44083.0
2018-04-05 14:30:00,64.18,64.28,64.17,64.25,68880.0,36.9145,36.972,36.9087,36.9547,68880.0
2018-04-05 14:35:00,64.25,64.27,64.24,64.25,41512.0,36.9547,36.9662,36.949,36.9547,41512.0
2018-04-05 14:40:00,64.25,64.35,64.25,64.32,42661.0,36.9547,37.0123,36.9547,36.995,42661.0
2018-04-05 14:45:00,64.32,64.35,64.29,64.29,40417.0,36.995,37.0123,36.9777,36.9777,40417.0
2018-04-05 14:50:00,64.29,64.33,64.25,64.32,47833.0,36.9777,37.0007,36.9547,36.995,47833.0
2018-04-05 14:55:00,64.32,64.34,64.28,64.29,56485.0,36.995,37.0065,36.972,36.9777,56485.0
2018-04-05 15:00:00,64.3,64.31,64.23,64.31,66187.0,36.9835,36.9892,36.9432,36.9892,66187.0
2018-04-05 15:05:00,64.3,64.41,64.29,64.41,88143.0,36.9835,37.0468,36.9777,37.0468,88143.0
2018-04-05 15:10:00,64.41,64.47,64.4,64.46,323364.0,37.0468,37.0813,37.041,37.0755,323364.0
2018-04-05 15:15:00,64.45,64.61,64.45,64.61,162839.0,37.0698,37.1618,37.0698,37.1618,162839.0
2018-04-05 15:20:00,64.6,64.61,64.51,64.57,94746.0,37.156,37.1618,37.1043,37.1388,94746.0
2018-04-05 15:25:00,64.57,64.58,64.52,64.53,97092.0,37.1388,37.1445,37.11,37.1158,97092.0
2018-04-05 15:30:00,64.53,64.54,64.42,64.43,124410.0,37.1158,37.1215,37.0525,37.0583,124410.0
2018-04-05 15:35:00,64.44,64.45,64.37,64.41,126782.0,37.064,37.0698,37.0238,37.0468,126782.0
2018-04-05 15:40:00,64.4,64.48,64.4,64.47,136792.0,37.041,37.087,37.041,37.0813,136792.0
2018-04-05 15:45:00,64.48,64.53,64.47,64.53,162226.0,37.087,37.1158,37.0813,37.1158,162226.0
2018-04-05 15:50:00,64.54,64.61,64.51,64.6,218269.0,37.1215,37.1618,37.1043,37.156,218269.0
2018-04-05 15:55:00,64.59,64.62,64.49,64.54,652359.0,37.1503,37.1675,37.0928,37.1215,652359.0
2018-04-06 09:30:00,64.48,64.5,64.31,64.41,174219.0,37.087,37.0985,36.9892,37.0468,174219.0
2018-04-06 09:35:00,64.42,64.46,64.21,64.43,102884.0,37.0525,37.0755,36.9317,37.0583,102884.0
2018-04-06 09:40:00,64.44,64.54,64.3,64.47,170322.0,37.064,37.1215,36.9835,37.0813,170322.0
2018-04-06 09:45:00,64.46,64.56,64.44,64.56,69108.0,37.0755,37.133,37.064,37.133,69108.0
2018-04-06 09:50:00,64.56,64.67,64.53,64.55,109678.0,37.133,37.1963,37.1158,37.1273,109678.0
2018-04-06 09:55:00,64.55,64.71,64.45,64.7,74071.0,37.1273,37.2193,37.0698,37.2136,74071.0
2018-04-06 10:00:00,64.7,64.74,64.6,64.66,159965.0,37.2136,37.2366,37.156,37.1906,159965.0
2018-04-06 10:05:00,64.66,64.75,64.65,64.68,64340.0,37.1906,37.2423,37.1848,37.2021,64340.0
2018-04-06 10:10:00,64.68,64.68,64.53,64.59,53161.0,37.2021,37.2021,37.1158,37.1503,53161.0
2018-04-06 10:15:00,64.59,64.71,64.57,64.71,62500.0,37.1503,37.2193,37.1388,37.2193,62500.0
2018-04-06 10:20:00,64.71,64.81,64.7,64.72,63929.0,37.2193,37.2768,37.2136,37.2251,63929.0
2018-04-06 10:25:00,64.71,64.79,64.66,64.7,56919.0,37.2193,37.2653,37.1906,37.2136,56919.0
2018-04-06 10:30:00,64.71,64.76,64.68,64.71,52367.0,37.2193,37.2481,37.2021,37.2193,52367.0
2018-04-06 10:35:00,64.71,64.71,64.59,64.59,87790.0,37.2193,37.2193,37.1503,37.1503,87790.0
2018-04-06 10:40:00,64.6,64.74,64.57,64.73,97516.0,37.156,37.2366,37.1388,37.2308,97516.0
2018-04-06 10:45:00,64.73,64.75,64.48,64.6,88828.0,37.2308,37.2423,37.087,37.156,88828.0
2018-04-06 10:50:00,64.6,64.6,64.43,64.45,66314.0,37.156,37.156,37.0583,37.0698,66314.0
2018-04-06 10:55:00,64.46,64.58,64.45,64.58,36956.0,37.0755,37.1445,37.0698,37.1445,36956.0
2018-04-06 11:00:00,64.58,64.6,64.47,64.59,53584.0,37.1445,37.156,37.0813,37.1503,53584.0
2018-04-06 11:05:00,64.59,64.59,64.48,64.51,65112.0,37.1503,37.1503,37.087,37.1043,65112.0
2018-04-06 11:10:00,64.5,64.58,64.49,64.53,92608.0,37.0985,37.1445,37.0928,37.1158,92608.0
2018-04-06 11:15:00,64.52,64.54,64.45,64.53,63762.0,37.11,37.1215,37.0698,37.1158,63762.0
2018-04-06 11:20:00,64.54,64.54,64.34,64.34,123027.0,37.1215,37.1215,37.0065,37.0065,123027.0
2018-04-06 11:25:00,64.34,64.44,64.32,64.38,119162.0,37.0065,37.064,36.995,37.0295,119162.0
2018-04-06 11:30:00,64.39,64.52,64.39,64.5,38124.0,37.0353,37.11,37.0353,37.0985,38124.0
2018-04-06 11:35:00,64.52,64.53,64.44,64.5,36244.0,37.11,37.1158,37.064,37.0985,36244.0
2018-04-06 11:40:00,64.5,64.57,64.48,64.48,45385.0,37.0985,37.1388,37.087,37.087,45385.0
2018-04-06 11:45:00,64.48,64.5,64.42,64.44,29074.0,37.087,37.0985,37.0525,37.064,29074.0
2018-04-06 11:50:00,64.43,64.51,64.43,64.47,25604.0,37.0583,37.1043,37.0583,37.0813,25604.0
2018-04-06 11:55:00,64.46,64.54,64.43,64.43,36229.0,37.0755,37.1215,37.0583,37.0583,36229.0
2018-04-06 12:00:00,64.42,64.44,64.32,64.32,42068.0,37.0525,37.064,36.995,36.995,42068.0
2018-04-06 12:05:00,64.32,64.45,64.31,64.38,31075.0,36.995,37.0698,36.9892,37.0295,31075.0
2018-04-06 12:10:00,64.38,64.39,64.3,64.32,37846.0,37.0295,37.0353,36.9835,36.995,37846.0
2018-04-06 12:15:00,64.33,64.36,64.26,64.26,27734.0,37.0007,37.018,36.9605,36.9605,27734.0
2018-04-06 12:20:00,64.26,64.35,64.24,64.28,82570.0,36.9605,37.0123,36.949,36.972,82570.0
2018-04-06 12:25:00,64.28,64.3,64.21,64.22,46886.0,36.972,36.9835,36.9317,36.9375,46886.0
2018-04-06 12:30:00,64.22,64.28,64.2,64.27,39855.0,36.9375,36.972,36.926,36.9662,39855.0
2018-04-06 12:35:00,64.28,64.33,64.26,64.29,33016.0,36.972,37.0007,36.9605,36.9777,33016.0
2018-04-06 12:40:00,64.29,64.39,64.29,64.29,34046.0,36.9777,37.0353,36.9777,36.9777,34046.0
2018-04-06 12:45:00,64.29,64.32,64.24,64.3,26181.0,36.9777,36.995,36.949,36.9835,26181.0
2018-04-06 12:50:00,64.3,64.42,64.29,64.42,33284.0,36.9835,37.0525,36.9777,37.0525,33284.0
2018-04-06 12:55:00,64.42,64.47,64.4,64.45,30612.0,37.0525,37.0813,37.041,37.0698,30612.0
2018-04-06 13:00:00,64.45,64.45,64.34,64.39,23352.0,37.0698,37.0698,37.0065,37.0353,23352.0
2018-04-06 13:05:00,64.41,64.41,64.32,64.34,47535.0,37.0468,37.0468,36.995,37.0065,47535.0
2018-04-06 13:10:00,64.34,64.38,64.29,64.35,44651.0,37.0065,37.0295,36.9777,37.0123,44651.0
2018-04-06 13:15:00,64.34,64.38,64.3,64.36,24808.0,37.0065,37.0295,36.9835,37.018,24808.0
2018-04-06 13:20:00,64.35,64.39,64.33,64.37,25268.0,37.0123,37.0353,37.0007,37.0238,25268.0
2018-04-06 13:25:00,64.36,64.46,64.35,64.42,22369.0,37.018,37.0755,37.0123,37.0525,22369.0
2018-04-06 13:30:00,64.42,64.5,64.41,64.41,35682.0,37.0525,37.0985,37.0468,37.0468,35682.0
2018-04-06 13:35:00,64.41,64.44,64.38,64.39,64595.0,37.0468,37.064,37.0295,37.0353,64595.0
2018-04-06 13:40:00,64.4,64.42,64.33,64.38,65280.0,37.041,37.0525,37.0007,37.0295,65280.0
2018-04-06 13:45:00,64.37,64.37,64.17,64.22,48063.0,37.0238,37.0238,36.9087,36.9375,48063.0
2018-04-06 13:50:00,64.22,64.24,64.07,64.1,53952.0,36.9375,36.949,36.8512,36.8685,53952.0
2018-04-06 13:55:00,64.11,64.15,64.06,64.08,42050.0,36.8742,36.8972,36.8455,36.857,42050.0
2018-04-06 14:00:00,64.07,64.12,64.02,64.04,50226.0,36.8512,36.88,36.8224,36.8339,50226.0
2018-04-06 14:05:00,64.04,64.08,63.93,63.99,53818.0,36.8339,36.857,36.7707,36.8052,53818.0
2018-04-06 14:10:00,63.99,64.03,63.95,63.97,55425.0,36.8052,36.8282,36.7822,36.7937,55425.0
2018-04-06 14:15:00,63.97,64.05,63.95,63.98,58834.0,36.7937,36.8397,36.7822,36.7994,58834.0
2018-04-06 14:20:00,63.99,64.06,63.94,63.96,57042.0,36.8052,36.8455,36.7764,36.7879,57042.0
2018-04-06 14:25:00,63.95,63.96,63.85,63.88,66463.0,36.7822,36.7879,36.7247,36.7419,66463.0
2018-04-06 14:30:00,63.89,63.96,63.79,63.82,49279.0,36.7477,36.7879,36.6902,36.7074,49279.0
2018-04-06 14:35:00,63.82,63.87,63.69,63.73,62404.0,36.7074,36.7362,36.6326,36.6556,62404.0
2018-04-06 14:40:00,63.72,63.86,63.68,63.78,53982.0,36.6499,36.7304,36.6269,36.6844,53982.0
2018-04-06 14:45:00,63.77,63.79,63.67,63.71,47127.0,36.6787,36.6902,36.6211,36.6441,47127.0
2018-04-06 14:50:00,63.7,63.7,63.55,63.67,61552.0,36.6384,36.6384,36.5521,36.6211,61552.0
2018-04-06 14:55:00,63.65,63.66,63.5,63.59,43613.0,36.6096,36.6154,36.5234,36.5751,43613.0
2018-04-06 15:00:00,63.59,63.7,63.51,63.52,57515.0,36.5751,36.6384,36.5291,36.5349,57515.0
2018-04-06 15:05:00,63.5,63.59,63.46,63.58,60271.0,36.5234,36.5751,36.5004,36.5694,60271.0
2018-04-06 15:10:00,63.57,63.73,63.54,63.73,71872.0,36.5636,36.6556,36.5464,36.6556,71872.0
2018-04-06 15:15:00,63.73,63.75,63.63,63.63,50146.0,36.6556,36.6672,36.5981,36.5981,50146.0
2018-04-06 15:20:00,63.64,63.73,63.61,63.67,49785.0,36.6039,36.6556,36.5866,36.6211,49785.0
2018-04-06 15:25:00,63.68,63.72,63.61,63.63,82565.0,36.6269,36.6499,36.5866,36.5981,82565.0
2018-04-06 15:30:00,63.63,63.72,63.59,63.64,57206.0,36.5981,36.6499,36.5751,36.6039,57206.0
2018-04-06 15:35:00,63.65,63.81,63.64,63.79,115641.0,36.6096,36.7017,36.6039,36.6902,115641.0
2018-04-06 15:40:00,63.78,63.91,63.75,63.83,92511.0,36.6844,36.7592,36.6672,36.7132,92511.0
2018-04-06 15:45:00,63.84,63.88,63.68,63.68,138995.0,36.7189,36.7419,36.6269,36.6269,138995.0
2018-04-06 15:50:00,63.69,63.99,63.69,63.88,143948.0,36.6326,36.8052,36.6326,36.7419,143948.0
2018-04-06 15:55:00,63.89,63.93,63.81,63.84,255734.0,36.7477,36.7707,36.7017,36.7189,255734.0
2018-04-09 09:30:00,63.89,63.9,63.56,63.83,180599.0,36.7477,36.7534,36.5579,36.7132,180599.0
2018-04-09 09:35:00,63.85,63.86,63.47,63.47,53451.0,36.7247,36.7304,36.5061,36.5061,53451.0
2018-04-09 09:40:00,63.47,63.61,63.41,63.59,67260.0,36.5061,36.5866,36.4716,36.5751,67260.0
2018-04-09 09:45:00,63.59,63.6,63.36,63.41,61318.0,36.5751,36.5809,36.4428,36.4716,61318.0
2018-04-09 09:50:00,63.4,63.55,63.36,63.55,60801.0,36.4658,36.5521,36.4428,36.5521,60801.0
2018-04-09 09:55:00,63.55,63.71,63.51,63.65,64233.0,36.5521,36.6441,36.5291,36.6096,64233.0
2018-04-09 10:00:00,63.66,63.73,63.48,63.49,64443.0,36.6154,36.6556,36.5119,36.5176,64443.0
2018-04-09 10:05:00,63.49,63.49,63.4,63.45,100872.0,36.5176,36.5176,36.4658,36.4946,100872.0
2018-04-09 10:10:00,63.43,63.46,63.28,63.33,71402.0,36.4831,36.5004,36.3968,36.4256,71402.0
2018-04-09 10:15:00,63.33,63.36,63.28,63.29,47110.0,36.4256,36.4428,36.3968,36.4026,47110.0
2018-04-09 10:20:00,63.29,63.34,63.27,63.31,39892.0,36.4026,36.4313,36.3911,36.4141,39892.0
2018-04-09 10:25:00,63.31,63.32,63.25,63.26,39163.0,36.4141,36.4198,36.3796,36.3853,39163.0
2018-04-09 10:30:00,63.26,63.62,63.25,63.6,66498.0,36.3853,36.5924,36.3796,36.5809,66498.0
2018-04-09 10:35:00,63.6,63.65,63.53,63.64,46981.0,36.5809,36.6096,36.5406,36.6039,46981.0
2018-04-09 10:40:00,63.64,63.65,63.52,63.56,59257.0,36.6039,36.6096,36.5349,36.5579,59257.0
2018-04-09 10:45:00,63.57,63.59,63.44,63.48,50479.0,36.5636,36.5751,36.4888,36.5119,50479.0
2018-04-09 10:50:00,63.48,63.55,63.43,63.55,49820.0,36.5119,36.5521,36.4831,36.5521,49820.0
2018-04-09 10:55:00,63.55,63.59,63.48,63.48,49110.0,36.5521,36.5751,36.5119,36.5119,49110.0
2018-04-09 11:00:00,63.49,63.6,63.42,63.6,46416.0,36.5176,36.5809,36.4773,36.5809,46416.0
2018-04-09 11:05:00,63.6,63.66,63.56,63.65,45498.0,36.5809,36.6154,36.5579,36.6096,45498.0
2018-04-09 11:10:00,63.65,63.69,63.62,63.66,43244.0,36.6096,36.6326,36.5924,36.6154,43244.0
2018-04-09 11:15:00,63.66,63.74,63.63,63.74,36777.0,36.6154,36.6614,36.5981,36.6614,36777.0
2018-04-09 11:20:00,63.74,63.77,63.69,63.75,31996.0,36.6614,36.6787,36.6326,36.6672,31996.0
2018-04-09 11:25:00,63.76,63.84,63.75,63.8,41233.0,36.6729,36.7189,36.6672,36.6959,41233.0
2018-04-09 11:30:00,63.81,63.98,63.81,63.96,40654.0,36.7017,36.7994,36.7017,36.7879,40654.0
2018-04-09 11:35:00,63.96,63.99,63.91,63.97,33403.0,36.7879,36.8052,36.7592,36.7937,33403.0
2018-04-09 11:40:00,63.97,63.99,63.91,63.94,36082.0,36.7937,36.8052,36.7592,36.7764,36082.0
2018-04-09 11:45:00,63.94,64.01,63.93,63.96,37101.0,36.7764,36.8167,36.7707,36.7879,37101.0
2018-04-09 11:50:00,63.96,63.96,63.85,63.88,29814.0,36.7879,36.7879,36.7247,36.7419,29814.0
2018-04-09 11:55:00,63.88,63.9,63.8,63.81,62189.0,36.7419,36.7534,36.6959,36.7017,62189.0
2018-04-09 12:00:00,63.82,63.89,63.74,63.77,50538.0,36.7074,36.7477,36.6614,36.6787,50538.0
2018-04-09 12:05:00,63.77,63.8,63.75,63.76,30077.0,36.6787,36.6959,36.6672,36.6729,30077.0
2018-04-09 12:10:00,63.76,63.76,63.69,63.7,49734.0,36.6729,36.6729,36.6326,36.6384,49734.0
2018-04-09 12:15:00,63.7,63.75,63.68,63.68,33411.0,36.6384,36.6672,36.6269,36.6269,33411.0
2018-04-09 12:20:00,63.68,63.73,63.63,63.67,35333.0,36.6269,36.6556,36.5981,36.6211,35333.0
2018-04-09 12:25:00,63.67,63.68,63.61,63.68,17699.0,36.6211,36.6269,36.5866,36.6269,17699.0
2018-04-09 12:30:00,63.68,63.7,63.67,63.67,25983.0,36.6269,36.6384,36.6211,36.6211,25983.0
2018-04-09 12:35:00,63.67,63.7,63.59,63.6,66091.0,36.6211,36.6384,36.5751,36.5809,66091.0
2018-04-09 12:40:00,63.61,63.65,63.59,63.62,21729.0,36.5866,36.6096,36.5751,36.5924,21729.0
2018-04-09 12:45:00,63.63,63.71,63.62,63.69,41238.0,36.5981,36.6441,36.5924,36.6326,41238.0
2018-04-09 12:50:00,63.69,63.71,63.64,63.68,34337.0,36.6326,36.6441,36.6039,36.6269,34337.0
2018-04-09 12:55:00,63.67,63.7,63.63,63.69,21204.0,36.6211,36.6384,36.5981,36.6326,21204.0
2018-04-09 13:00:00,63.7,63.73,63.68,63.68,51136.0,36.6384,36.6556,36.6269,36.6269,51136.0
2018-04-09 13:05:00,63.69,63.83,63.68,63.78,61673.0,36.6326,36.7132,36.6269,36.6844,61673.0
2018-04-09 13:10:00,63.79,63.87,63.77,63.84,21382.0,36.6902,36.7362,36.6787,36.7189,21382.0
2018-04-09 13:15:00,63.84,63.86,63.78,63.81,18986.0,36.7189,36.7304,36.6844,36.7017,18986.0
2018-04-09 13:20:00,63.82,63.82,63.77,63.79,26053.0,36.7074,36.7074,36.6787,36.6902,26053.0
2018-04-09 13:25:00,63.8,63.88,63.79,63.88,42636.0,36.6959,36.7419,36.6902,36.7419,42636.0
2018-04-09 13:30:00,63.88,63.93,63.82,63.84,20507.0,36.7419,36.7707,36.7074,36.7189,20507.0
2018-04-09 13:35:00,63.83,63.9,63.78,63.89,21303.0,36.7132,36.7534,36.6844,36.7477,21303.0
2018-04-09 13:40:00,63.88,63.95,63.86,63.94,27715.0,36.7419,36.7822,36.7304,36.7764,27715.0
2018-04-09 13:45:00,63.95,63.98,63.93,63.95,29195.0,36.7822,36.7994,36.7707,36.7822,29195.0
2018-04-09 13:50:00,63.95,64.0,63.94,63.99,20519.0,36.7822,36.8109,36.7764,36.8052,20519.0
2018-04-09 13:55:00,63.99,63.99,63.92,63.93,35836.0,36.8052,36.8052,36.7649,36.7707,35836.0
2018-04-09 14:00:00,63.93,63.94,63.87,63.87,32438.0,36.7707,36.7764,36.7362,36.7362,32438.0
2018-04-09 14:05:00,63.87,63.9,63.81,63.88,36345.0,36.7362,36.7534,36.7017,36.7419,36345.0
2018-04-09 14:10:00,63.88,63.93,63.86,63.91,24072.0,36.7419,36.7707,36.7304,36.7592,24072.0
2018-04-09 14:15:00,63.9,63.9,63.86,63.86,27406.0,36.7534,36.7534,36.7304,36.7304,27406.0
2018-04-09 14:20:00,63.87,63.91,63.8,63.91,32023.0,36.7362,36.7592,36.6959,36.7592,32023.0
2018-04-09 14:25:00,63.91,63.91,63.81,63.85,44399.0,36.7592,36.7592,36.7017,36.7247,44399.0
2018-04-09 14:30:00,63.85,63.91,63.82,63.9,40128.0,36.7247,36.7592,36.7074,36.7534,40128.0
2018-04-09 14:35:00,63.9,63.9,63.79,63.88,41721.0,36.7534,36.7534,36.6902,36.7419,41721.0
2018-04-09 14:40:00,63.88,63.89,63.82,63.84,39872.0,36.7419,36.7477,36.7074,36.7189,39872.0
2018-04-09 14:45:00,63.83,63.88,63.78,63.86,54859.0,36.7132,36.7419,36.6844,36.7304,54859.0
2018-04-09 14:50:00,63.86,63.95,63.86,63.93,35461.0,36.7304,36.7822,36.7304,36.7707,35461.0
2018-04-09 14:55:00,63.93,63.93,63.89,63.93,28661.0,36.7707,36.7707,36.7477,36.7707,28661.0
2018-04-09 15:00:00,63.93,63.94,63.86,63.94,27685.0,36.7707,36.7764,36.7304,36.7764,27685.0
2018-04-09 15:05:00,63.93,63.94,63.91,63.94,36145.0,36.7707,36.7764,36.7592,36.7764,36145.0
2018-04-09 15:10:00,63.94,63.95,63.87,63.88,39687.0,36.7764,36.7822,36.7362,36.7419,39687.0
2018-04-09 15:15:00,63.89,63.89,63.76,63.77,37399.0,36.7477,36.7477,36.6729,36.6787,37399.0
2018-04-09 15:20:00,63.76,63.77,63.66,63.71,47975.0,36.6729,36.6787,36.6154,36.6441,47975.0
2018-04-09 15:25:00,63.71,63.76,63.68,63.76,46898.0,36.6441,36.6729,36.6269,36.6729,46898.0
2018-04-09 15:30:00,63.75,63.76,63.62,63.64,72217.0,36.6672,36.6729,36.5924,36.6039,72217.0
2018-04-09 15:35:00,63.65,63.71,63.63,63.66,58906.0,36.6096,36.6441,36.5981,36.6154,58906.0
2018-04-09 15:40:00,63.66,63.67,63.56,63.63,88255.0,36.6154,36.6211,36.5579,36.5981,88255.0
2018-04-09 15:45:00,63.62,63.63,63.41,63.41,131013.0,36.5924,36.5981,36.4716,36.4716,131013.0
2018-04-09 15:50:00,63.42,63.44,63.37,63.4,141268.0,36.4773,36.4888,36.4486,36.4658,141268.0
2018-04-09 15:55:00,63.4,63.42,63.18,63.27,404732.0,36.4658,36.4773,36.3393,36.3911,404732.0
2018-04-10 09:30:00,64.03,64.12,63.73,63.86,361220.0,36.8282,36.88,36.6556,36.7304,361220.0
2018-04-10 09:35:00,63.86,64.14,63.83,64.1,93751.0,36.7304,36.8915,36.7132,36.8685,93751.0
2018-04-10 09:40:00,64.1,64.37,64.07,64.19,134388.0,36.8685,37.0238,36.8512,36.9202,134388.0
2018-04-10 09:45:00,64.2,64.22,64.11,64.19,119128.0,36.926,36.9375,36.8742,36.9202,119128.0
2018-04-10 09:50:00,64.2,64.25,64.11,64.11,77563.0,36.926,36.9547,36.8742,36.8742,77563.0
2018-04-10 09:55:00,64.11,64.17,64.09,64.11,84421.0,36.8742,36.9087,36.8627,36.8742,84421.0
2018-04-10 10:00:00,64.11,64.17,64.03,64.04,150265.0,36.8742,36.9087,36.8282,36.8339,150265.0
2018-04-10 10:05:00,64.04,64.11,63.95,64.1,56878.0,36.8339,36.8742,36.7822,36.8685,56878.0
2018-04-10 10:10:00,64.1,64.24,64.09,64.21,51084.0,36.8685,36.949,36.8627,36.9317,51084.0
2018-04-10 10:15:00,64.21,64.34,64.17,64.19,102666.0,36.9317,37.0065,36.9087,36.9202,102666.0
2018-04-10 10:20:00,64.19,64.31,64.14,64.29,44532.0,36.9202,36.9892,36.8915,36.9777,44532.0
2018-04-10 10:25:00,64.29,64.39,64.29,64.37,41293.0,36.9777,37.0353,36.9777,37.0238,41293.0
2018-04-10 10:30:00,64.36,64.45,64.33,64.34,86015.0,37.018,37.0698,37.0007,37.0065,86015.0
2018-04-10 10:35:00,64.34,64.37,64.15,64.15,51195.0,37.0065,37.0238,36.8972,36.8972,51195.0
2018-04-10 10:40:00,64.16,64.17,64.12,64.14,51425.0,36.903,36.9087,36.88,36.8915,51425.0
2018-04-10 10:45:00,64.13,64.16,64.07,64.08,44447.0,36.8857,36.903,36.8512,36.857,44447.0
2018-04-10 10:50:00,64.07,64.07,64.02,64.04,39664.0,36.8512,36.8512,36.8224,36.8339,39664.0
2018-04-10 10:55:00,64.03,64.1,64.03,64.08,64169.0,36.8282,36.8685,36.8282,36.857,64169.0
2018-04-10 11:00:00,64.08,64.28,64.08,64.26,30952.0,36.857,36.972,36.857,36.9605,30952.0
2018-04-10 11:05:00,64.26,64.3,64.22,64.28,44156.0,36.9605,36.9835,36.9375,36.972,44156.0
2018-04-10 11:10:00,64.28,64.3,64.2,64.25,59259.0,36.972,36.9835,36.926,36.9547,59259.0
2018-04-10 11:15:00,64.24,64.26,64.18,64.19,31795.0,36.949,36.9605,36.9145,36.9202,31795.0
2018-04-10 11:20:00,64.19,64.21,64.16,64.17,27683.0,36.9202,36.9317,36.903,36.9087,27683.0
2018-04-10 11:25:00,64.17,64.21,64.11,64.13,47083.0,36.9087,36.9317,36.8742,36.8857,47083.0
2018-04-10 11:30:00,64.12,64.21,64.12,64.2,29405.0,36.88,36.9317,36.88,36.926,29405.0
2018-04-10 11:35:00,64.2,64.25,64.17,64.24,35020.0,36.926,36.9547,36.9087,36.949,35020.0
2018-04-10 11:40:00,64.25,64.33,64.2,64.2,71679.0,36.9547,37.0007,36.926,36.926,71679.0
2018-04-10 11:45:00,64.19,64.21,64.08,64.18,64088.0,36.9202,36.9317,36.857,36.9145,64088.0
2018-04-10 11:50:00,64.17,64.22,64.14,64.2,32301.0,36.9087,36.9375,36.8915,36.926,32301.0
2018-04-10 11:55:00,64.19,64.36,64.19,64.35,39763.0,36.9202,37.018,36.9202,37.0123,39763.0
2018-04-10 12:00:00,64.36,64.38,64.23,64.25,37830.0,37.018,37.0295,36.9432,36.9547,37830.0
2018-04-10 12:05:00,64.26,64.26,64.07,64.12,28848.0,36.9605,36.9605,36.8512,36.88,28848.0
2018-04-10 12:10:00,64.12,64.16,64.07,64.1,45391.0,36.88,36.903,36.8512,36.8685,45391.0
2018-04-10 12:15:00,64.11,64.15,64.09,64.12,64020.0,36.8742,36.8972,36.8627,36.88,64020.0
2018-04-10 12:20:00,64.13,64.14,64.01,64.02,129748.0,36.8857,36.8915,36.8167,36.8224,129748.0
2018-04-10 12:25:00,64.02,64.03,63.71,63.86,138508.0,36.8224,36.8282,36.6441,36.7304,138508.0
2018-04-10 12:30:00,63.84,64.08,63.84,64.01,63441.0,36.7189,36.857,36.7189,36.8167,63441.0
2018-04-10 12:35:00,64.02,64.11,64.02,64.11,36715.0,36.8224,36.8742,36.8224,36.8742,36715.0
2018-04-10 12:40:00,64.1,64.15,64.06,64.1,58709.0,36.8685,36.8972,36.8455,36.8685,58709.0
2018-04-10 12:45:00,64.1,64.22,64.07,64.2,72326.0,36.8685,36.9375,36.8512,36.926,72326.0
2018-04-10 12:50:00,64.19,64.2,64.1,64.12,30402.0,36.9202,36.926,36.8685,36.88,30402.0
2018-04-10 12:55:00,64.12,64.16,64.1,64.12,29550.0,36.88,36.903,36.8685,36.88,29550.0
2018-04-10 13:00:00,64.14,64.19,64.09,64.17,41024.0,36.8915,36.9202,36.8627,36.9087,41024.0
2018-04-10 13:05:00,64.16,64.2,64.11,64.16,65184.0,36.903,36.926,36.8742,36.903,65184.0
2018-04-10 13:10:00,64.17,64.28,64.15,64.25,34394.0,36.9087,36.972,36.8972,36.9547,34394.0
2018-04-10 13:15:00,64.26,64.27,64.21,64.25,54353.0,36.9605,36.9662,36.9317,36.9547,54353.0
2018-04-10 13:20:00,64.26,64.33,64.24,64.32,37641.0,36.9605,37.0007,36.949,36.995,37641.0
2018-04-10 13:25:00,64.32,64.34,64.28,64.34,30230.0,36.995,37.0065,36.972,37.0065,30230.0
2018-04-10 13:30:00,64.34,64.38,64.25,64.34,61560.0,37.0065,37.0295,36.9547,37.0065,61560.0
2018-04-10 13:35:00,64.34,64.34,64.28,64.33,39928.0,37.0065,37.0065,36.972,37.0007,39928.0
2018-04-10 13:40:00,64.32,64.32,64.16,64.16,81274.0,36.995,36.995,36.903,36.903,81274.0
2018-04-10 13:45:00,64.16,64.16,64.01,64.01,94411.0,36.903,36.903,36.8167,36.8167,94411.0
2018-04-10 13:50:00,64.01,64.08,63.96,64.07,39808.0,36.8167,36.857,36.7879,36.8512,39808.0
2018-04-10 13:55:00,64.06,64.13,64.05,64.13,31560.0,36.8455,36.8857,36.8397,36.8857,31560.0
2018-04-10 14:00:00,64.13,64.14,64.07,64.1,32390.0,36.8857,36.8915,36.8512,36.8685,32390.0
2018-04-10 14:05:00,64.08,64.19,64.06,64.17,31730.0,36.857,36.9202,36.8455,36.9087,31730.0
2018-04-10 14:10:00,64.17,64.2,64.08,64.09,40507.0,36.9087,36.926,36.857,36.8627,40507.0
2018-04-10 14:15:00,64.08,64.13,64.05,64.05,29110.0,36.857,36.8857,36.8397,36.8397,29110.0
2018-04-10 14:20:00,64.05,64.06,63.95,63.95,27615.0,36.8397,36.8455,36.7822,36.7822,27615.0
2018-04-10 14:25:00,63.95,63.96,63.87,63.89,48415.0,36.7822,36.7879,36.7362,36.7477,48415.0
2018-04-10 14:30:00,63.89,63.94,63.85,63.92,55665.0,36.7477,36.7764,36.7247,36.7649,55665.0
2018-04-10 14:35:00,63.91,63.93,63.77,63.82,54995.0,36.7592,36.7707,36.6787,36.7074,54995.0
2018-04-10 14:40:00,63.81,63.84,63.7,63.83,79937.0,36.7017,36.7189,36.6384,36.7132,79937.0
2018-04-10 14:45:00,63.83,63.97,63.8,63.82,62047.0,36.7132,36.7937,36.6959,36.7074,62047.0
2018-04-10 14:50:00,63.83,63.94,63.82,63.93,47557.0,36.7132,36.7764,36.7074,36.7707,47557.0
2018-04-10 14:55:00,63.93,64.0,63.88,64.0,43737.0,36.7707,36.8109,36.7419,36.8109,43737.0
2018-04-10 15:00:00,63.99,64.01,63.96,63.99,53597.0,36.8052,36.8167,36.7879,36.8052,53597.0
2018-04-10 15:05:00,63.98,64.12,63.97,64.09,50226.0,36.7994,36.88,36.7937,36.8627,50226.0
2018-04-10 15:10:00,64.11,64.15,64.03,64.07,49672.0,36.8742,36.8972,36.8282,36.8512,49672.0
2018-04-10 15:15:00,64.07,64.13,64.03,64.12,51081.0,36.8512,36.8857,36.8282,36.88,51081.0
2018-04-10 15:20:00,64.12,64.15,64.02,64.05,57722.0,36.88,36.8972,36.8224,36.8397,57722.0
2018-04-10 15:25:00,64.06,64.1,64.01,64.09,66404.0,36.8455,36.8685,36.8167,36.8627,66404.0
2018-04-10 15:30:00,64.08,64.12,64.03,64.06,62082.0,36.857,36.88,36.8282,36.8455,62082.0
2018-04-10 15:35:00,64.07,64.16,64.07,64.16,67323.0,36.8512,36.903,36.8512,36.903,67323.0
2018-04-10 15:40:00,64.16,64.18,64.14,64.16,94088.0,36.903,36.9145,36.8915,36.903,94088.0
2018-04-10 15:45:00,64.16,64.24,64.16,64.19,112444.0,36.903,36.949,36.903,36.9202,112444.0
2018-04-10 15:50:00,64.19,64.23,64.12,64.14,92083.0,36.9202,36.9432,36.88,36.8915,92083.0
2018-04-10 15:55:00,64.14,64.23,64.11,64.22,334203.0,36.8915,36.9432,36.8742,36.9375,334203.0
2018-04-11 09:30:00,64.15,64.2,64.03,64.1,214375.0,36.8972,36.926,36.8282,36.8685,214375.0
2018-04-11 09:35:00,64.09,64.22,64.08,64.17,51684.0,36.8627,36.9375,36.857,36.9087,51684.0
2018-04-11 09:40:00,64.17,64.31,64.16,64.31,69315.0,36.9087,36.9892,36.903,36.9892,69315.0
2018-04-11 09:45:00,64.31,64.34,64.01,64.06,66863.0,36.9892,37.0065,36.8167,36.8455,66863.0
2018-04-11 09:50:00,64.06,64.14,64.01,64.02,51382.0,36.8455,36.8915,36.8167,36.8224,51382.0
2018-04-11 09:55:00,64.02,64.18,64.0,64.14,51195.0,36.8224,36.9145,36.8109,36.8915,51195.0
2018-04-11 10:00:00,64.13,64.33,64.12,64.31,91414.0,36.8857,37.0007,36.88,36.9892,91414.0
2018-04-11 10:05:00,64.3,64.42,64.21,64.39,110197.0,36.9835,37.0525,36.9317,37.0353,110197.0
2018-04-11 10:10:00,64.39,64.59,64.39,64.57,171576.0,37.0353,37.1503,37.0353,37.1388,171576.0
2018-04-11 10:15:00,64.58,64.7,64.39,64.44,106332.0,37.1445,37.2136,37.0353,37.064,106332.0
2018-04-11 10:20:00,64.43,64.49,64.41,64.43,32055.0,37.0583,37.0928,37.0468,37.0583,32055.0
2018-04-11 10:25:00,64.42,64.43,64.31,64.32,39894.0,37.0525,37.0583,36.9892,36.995,39894.0
2018-04-11 10:30:00,64.32,64.35,64.24,64.24,33887.0,36.995,37.0123,36.949,36.949,33887.0
2018-04-11 10:35:00,64.23,64.27,64.18,64.23,39822.0,36.9432,36.9662,36.9145,36.9432,39822.0
2018-04-11 10:40:00,64.22,64.22,64.07,64.21,102255.0,36.9375,36.9375,36.8512,36.9317,102255.0
2018-04-11 10:45:00,64.2,64.31,64.2,64.3,46250.0,36.926,36.9892,36.926,36.9835,46250.0
2018-04-11 10:50:00,64.29,64.31,64.19,64.29,60066.0,36.9777,36.9892,36.9202,36.9777,60066.0
2018-04-11 10:55:00,64.29,64.31,64.2,64.22,85547.0,36.9777,36.9892,36.926,36.9375,85547.0
2018-04-11 11:00:00,64.22,64.37,64.21,64.3,62419.0,36.9375,37.0238,36.9317,36.9835,62419.0
2018-04-11 11:05:00,64.3,64.31,64.2,64.21,53398.0,36.9835,36.9892,36.926,36.9317,53398.0
2018-04-11 11:10:00,64.2,64.24,64.19,64.21,96606.0,36.926,36.949,36.9202,36.9317,96606.0
2018-04-11 11:15:00,64.21,64.38,64.2,64.37,73090.0,36.9317,37.0295,36.926,37.0238,73090.0
2018-04-11 11:20:00,64.37,64.44,64.34,64.43,73989.0,37.0238,37.064,37.0065,37.0583,73989.0
2018-04-11 11:25:00,64.44,64.45,64.33,64.33,48441.0,37.064,37.0698,37.0007,37.0007,48441.0
2018-04-11 11:30:00,64.33,64.39,64.3,64.35,70925.0,37.0007,37.0353,36.9835,37.0123,70925.0
2018-04-11 11:35:00,64.35,64.38,64.31,64.33,80158.0,37.0123,37.0295,36.9892,37.0007,80158.0
2018-04-11 11:40:00,64.33,64.39,64.3,64.32,85491.0,37.0007,37.0353,36.9835,36.995,85491.0
2018-04-11 11:45:00,64.32,64.36,64.29,64.31,50114.0,36.995,37.018,36.9777,36.9892,50114.0
2018-04-11 11:50:00,64.32,64.36,64.3,64.34,50435.0,36.995,37.018,36.9835,37.0065,50435.0
2018-04-11 11:55:00,64.33,64.38,64.33,64.34,83123.0,37.0007,37.0295,37.0007,37.0065,83123.0
2018-04-11 12:00:00,64.35,64.42,64.3,64.41,68715.0,37.0123,37.0525,36.9835,37.0468,68715.0
2018-04-11 12:05:00,64.41,64.46,64.41,64.44,63325.0,37.0468,37.0755,37.0468,37.064,63325.0
2018-04-11 12:10:00,64.43,64.53,64.42,64.52,82709.0,37.0583,37.1158,37.0525,37.11,82709.0
2018-04-11 12:15:00,64.52,64.53,64.42,64.46,63725.0,37.11,37.1158,37.0525,37.0755,63725.0
2018-04-11 12:20:00,64.46,64.55,64.42,64.54,51077.0,37.0755,37.1273,37.0525,37.1215,51077.0
2018-04-11 12:25:00,64.55,64.55,64.48,64.49,50368.0,37.1273,37.1273,37.087,37.0928,50368.0
2018-04-11 12:30:00,64.5,64.52,64.42,64.43,44996.0,37.0985,37.11,37.0525,37.0583,44996.0
2018-04-11 12:35:00,64.43,64.54,64.42,64.53,65921.0,37.0583,37.1215,37.0525,37.1158,65921.0
2018-04-11 12:40:00,64.52,64.54,64.46,64.49,79525.0,37.11,37.1215,37.0755,37.0928,79525.0
2018-04-11 12:45:00,64.48,64.54,64.45,64.48,87908.0,37.087,37.1215,37.0698,37.087,87908.0
2018-04-11 12:50:00,64.48,64.51,64.39,64.42,48883.0,37.087,37.1043,37.0353,37.0525,48883.0
2018-04-11 12:55:00,64.42,64.48,64.4,64.42,54235.0,37.0525,37.087,37.041,37.0525,54235.0
2018-04-11 13:00:00,64.42,64.45,64.37,64.39,55661.0,37.0525,37.0698,37.0238,37.0353,55661.0
2018-04-11 13:05:00,64.38,64.42,64.35,64.41,56112.0,37.0295,37.0525,37.0123,37.0468,56112.0
2018-04-11 13:10:00,64.41,64.42,64.35,64.36,108541.0,37.0468,37.0525,37.0123,37.018,108541.0
2018-04-11 13:15:00,64.35,64.37,64.33,64.36,31417.0,37.0123,37.0238,37.0007,37.018,31417.0
2018-04-11 13:20:00,64.36,64.37,64.32,64.35,73069.0,37.018,37.0238,36.995,37.0123,73069.0
2018-04-11 13:25:00,64.34,64.35,64.26,64.27,37218.0,37.0065,37.0123,36.9605,36.9662,37218.0
2018-04-11 13:30:00,64.27,64.28,64.19,64.25,38351.0,36.9662,36.972,36.9202,36.9547,38351.0
2018-04-11 13:35:00,64.25,64.34,64.24,64.33,45771.0,36.9547,37.0065,36.949,37.0007,45771.0
2018-04-11 13:40:00,64.34,64.34,64.25,64.26,30757.0,37.0065,37.0065,36.9547,36.9605,30757.0
2018-04-11 13:45:00,64.25,64.31,64.22,64.31,39392.0,36.9547,36.9892,36.9375,36.9892,39392.0
2018-04-11 13:50:00,64.31,64.31,64.27,64.27,48673.0,36.9892,36.9892,36.9662,36.9662,48673.0
2018-04-11 13:55:00,64.28,64.31,64.23,64.24,30728.0,36.972,36.9892,36.9432,36.949,30728.0
2018-04-11 14:00:00,64.24,64.28,64.18,64.22,50736.0,36.949,36.972,36.9145,36.9375,50736.0
2018-04-11 14:05:00,64.23,64.24,64.05,64.07,36102.0,36.9432,36.949,36.8397,36.8512,36102.0
2018-04-11 14:10:00,64.06,64.16,64.06,64.11,89806.0,36.8455,36.903,36.8455,36.8742,89806.0
2018-04-11 14:15:00,64.11,64.26,64.1,64.24,34861.0,36.8742,36.9605,36.8685,36.949,34861.0
2018-04-11 14:20:00,64.24,64.27,64.22,64.26,66051.0,36.949,36.9662,36.9375,36.9605,66051.0
2018-04-11 14:25:00,64.25,64.28,64.15,64.15,25551.0,36.9547,36.972,36.8972,36.8972,25551.0
2018-04-11 14:30:00,64.15,64.23,64.13,64.14,40646.0,36.8972,36.9432,36.8857,36.8915,40646.0
2018-04-11 14:35:00,64.14,64.19,64.11,64.14,36435.0,36.8915,36.9202,36.8742,36.8915,36435.0
2018-04-11 14:40:00,64.14,64.2,64.08,64.09,23720.0,36.8915,36.926,36.857,36.8627,23720.0
2018-04-11 14:45:00,64.1,64.1,64.05,64.05,25309.0,36.8685,36.8685,36.8397,36.8397,25309.0
2018-04-11 14:50:00,64.05,64.1,64.02,64.09,39906.0,36.8397,36.8685,36.8224,36.8627,39906.0
2018-04-11 14:55:00,64.11,64.14,64.05,64.09,23706.0,36.8742,36.8915,36.8397,36.8627,23706.0
2018-04-11 15:00:00,64.09,64.13,64.07,64.09,29053.0,36.8627,36.8857,36.8512,36.8627,29053.0
2018-04-11 15:05:00,64.09,64.12,63.95,63.97,44333.0,36.8627,36.88,36.7822,36.7937,44333.0
2018-04-11 15:10:00,63.97,63.99,63.91,63.95,45215.0,36.7937,36.8052,36.7592,36.7822,45215.0
2018-04-11 15:15:00,63.95,64.02,63.89,64.01,44850.0,36.7822,36.8224,36.7477,36.8167,44850.0
2018-04-11 15:20:00,64.0,64.01,63.94,63.98,29366.0,36.8109,36.8167,36.7764,36.7994,29366.0
2018-04-11 15:25:00,63.98,64.03,63.93,63.99,40639.0,36.7994,36.8282,36.7707,36.8052,40639.0
2018-04-11 15:30:00,64.0,64.04,63.98,64.02,40904.0,36.8109,36.8339,36.7994,36.8224,40904.0
2018-04-11 15:35:00,64.02,64.03,63.96,63.96,46279.0,36.8224,36.8282,36.7879,36.7879,46279.0
2018-04-11 15:40:00,63.96,64.0,63.92,63.93,67139.0,36.7879,36.8109,36.7649,36.7707,67139.0
2018-04-11 15:45:00,63.93,63.94,63.86,63.87,101771.0,36.7707,36.7764,36.7304,36.7362,101771.0
2018-04-11 15:50:00,63.86,63.87,63.81,63.84,115476.0,36.7304,36.7362,36.7017,36.7189,115476.0
2018-04-11 15:55:00,63.83,63.89,63.8,63.84,289934.0,36.7132,36.7477,36.6959,36.7189,289934.0
2018-04-12 09:30:00,64.22,64.25,63.94,64.0,159527.0,36.9375,36.9547,36.7764,36.8109,159527.0
2018-04-12 09:35:00,64.03,64.06,63.97,63.99,37446.0,36.8282,36.8455,36.7937,36.8052,37446.0
2018-04-12 09:40:00,63.99,64.12,63.96,64.07,95204.0,36.8052,36.88,36.7879,36.8512,95204.0
2018-04-12 09:45:00,64.06,64.09,64.0,64.02,70890.0,36.8455,36.8627,36.8109,36.8224,70890.0
2018-04-12 09:50:00,64.02,64.06,63.99,64.06,64930.0,36.8224,36.8455,36.8052,36.8455,64930.0
2018-04-12 09:55:00,64.06,64.24,64.04,64.2,46257.0,36.8455,36.949,36.8339,36.926,46257.0
2018-04-12 10:00:00,64.2,64.36,64.2,64.23,63641.0,36.926,37.018,36.926,36.9432,63641.0
2018-04-12 10:05:00,64.23,64.25,64.14,64.14,20480.0,36.9432,36.9547,36.8915,36.8915,20480.0
2018-04-12 10:10:00,64.13,64.13,64.0,64.11,21196.0,36.8857,36.8857,36.8109,36.8742,21196.0
2018-04-12 10:15:00,64.1,64.1,64.03,64.08,47445.0,36.8685,36.8685,36.8282,36.857,47445.0
2018-04-12 10:20:00,64.09,64.12,64.07,64.09,16774.0,36.8627,36.88,36.8512,36.8627,16774.0
2018-04-12 10:25:00,64.08,64.14,64.05,64.09,30220.0,36.857,36.8915,36.8397,36.8627,30220.0
2018-04-12 10:30:00,64.08,64.15,64.06,64.14,22120.0,36.857,36.8972,36.8455,36.8915,22120.0
2018-04-12 10:35:00,64.14,64.17,64.09,64.1,26656.0,36.8915,36.9087,36.8627,36.8685,26656.0
2018-04-12 10:40:00,64.11,64.13,64.04,64.05,75253.0,36.8742,36.8857,36.8339,36.8397,75253.0
2018-04-12 10:45:00,64.04,64.11,64.02,64.1,63942.0,36.8339,36.8742,36.8224,36.8685,63942.0
2018-04-12 10:50:00,64.1,64.14,64.06,64.09,17877.0,36.8685,36.8915,36.8455,36.8627,17877.0
2018-04-12 10:55:00,64.1,64.12,64.04,64.06,40807.0,36.8685,36.88,36.8339,36.8455,40807.0
2018-04-12 11:00:00,64.06,64.12,64.04,64.06,27441.0,36.8455,36.88,36.8339,36.8455,27441.0
2018-04-12 11:05:00,64.06,64.07,63.99,64.01,56829.0,36.8455,36.8512,36.8052,36.8167,56829.0
2018-04-12 11:10:00,64.01,64.05,64.0,64.01,27313.0,36.8167,36.8397,36.8109,36.8167,27313.0
2018-04-12 11:15:00,64.0,64.04,63.98,63.99,21830.0,36.8109,36.8339,36.7994,36.8052,21830.0
2018-04-12 11:20:00,63.98,64.07,63.96,64.05,28088.0,36.7994,36.8512,36.7879,36.8397,28088.0
2018-04-12 11:25:00,64.05,64.07,64.01,64.02,26568.0,36.8397,36.8512,36.8167,36.8224,26568.0
2018-04-12 11:30:00,64.03,64.05,64.01,64.03,49322.0,36.8282,36.8397,36.8167,36.8282,49322.0
2018-04-12 11:35:00,64.04,64.04,63.94,63.94,45433.0,36.8339,36.8339,36.7764,36.7764,45433.0
2018-04-12 11:40:00,63.94,63.94,63.81,63.82,30254.0,36.7764,36.7764,36.7017,36.7074,30254.0
2018-04-12 11:45:00,63.82,63.82,63.76,63.78,55430.0,36.7074,36.7074,36.6729,36.6844,55430.0
2018-04-12 11:50:00,63.78,63.82,63.75,63.77,21266.0,36.6844,36.7074,36.6672,36.6787,21266.0
2018-04-12 11:55:00,63.77,63.78,63.71,63.76,24337.0,36.6787,36.6844,36.6441,36.6729,24337.0
2018-04-12 12:00:00,63.77,63.82,63.77,63.82,20722.0,36.6787,36.7074,36.6787,36.7074,20722.0
2018-04-12 12:05:00,63.81,63.85,63.78,63.8,17069.0,36.7017,36.7247,36.6844,36.6959,17069.0
2018-04-12 12:10:00,63.8,63.84,63.77,63.78,15692.0,36.6959,36.7189,36.6787,36.6844,15692.0
2018-04-12 12:15:00,63.77,63.78,63.69,63.78,34750.0,36.6787,36.6844,36.6326,36.6844,34750.0
2018-04-12 12:20:00,63.78,63.79,63.74,63.75,16202.0,36.6844,36.6902,36.6614,36.6672,16202.0
2018-04-12 12:25:00,63.75,63.79,63.74,63.79,16972.0,36.6672,36.6902,36.6614,36.6902,16972.0
2018-04-12 12:30:00,63.79,63.8,63.76,63.79,15832.0,36.6902,36.6959,36.6729,36.6902,15832.0
2018-04-12 12:35:00,63.8,63.81,63.76,63.76,14820.0,36.6959,36.7017,36.6729,36.6729,14820.0
2018-04-12 12:40:00,63.77,63.78,63.75,63.77,17036.0,36.6787,36.6844,36.6672,36.6787,17036.0
2018-04-12 12:45:00,63.77,63.83,63.75,63.81,33457.0,36.6787,36.7132,36.6672,36.7017,33457.0
2018-04-12 12:50:00,63.82,63.89,63.81,63.81,20119.0,36.7074,36.7477,36.7017,36.7017,20119.0
2018-04-12 12:55:00,63.81,63.83,63.8,63.83,18399.0,36.7017,36.7132,36.6959,36.7132,18399.0
2018-04-12 13:00:00,63.84,63.85,63.79,63.85,47708.0,36.7189,36.7247,36.6902,36.7247,47708.0
2018-04-12 13:05:00,63.85,63.87,63.62,63.68,82253.0,36.7247,36.7362,36.5924,36.6269,82253.0
2018-04-12 13:10:00,63.69,63.7,63.61,63.64,36637.0,36.6326,36.6384,36.5866,36.6039,36637.0
2018-04-12 13:15:00,63.64,63.66,63.6,63.62,38485.0,36.6039,36.6154,36.5809,36.5924,38485.0
2018-04-12 13:20:00,63.61,63.62,63.51,63.58,47233.0,36.5866,36.5924,36.5291,36.5694,47233.0
2018-04-12 13:25:00,63.58,63.6,63.4,63.49,30079.0,36.5694,36.5809,36.4658,36.5176,30079.0
2018-04-12 13:30:00,63.49,63.55,63.45,63.53,25712.0,36.5176,36.5521,36.4946,36.5406,25712.0
2018-04-12 13:35:00,63.53,63.56,63.51,63.55,32872.0,36.5406,36.5579,36.5291,36.5521,32872.0
2018-04-12 13:40:00,63.55,63.56,63.51,63.55,20758.0,36.5521,36.5579,36.5291,36.5521,20758.0
2018-04-12 13:45:00,63.54,63.56,63.5,63.52,19032.0,36.5464,36.5579,36.5234,36.5349,19032.0
2018-04-12 13:50:00,63.52,63.54,63.46,63.47,46543.0,36.5349,36.5464,36.5004,36.5061,46543.0
2018-04-12 13:55:00,63.46,63.49,63.36,63.38,35501.0,36.5004,36.5176,36.4428,36.4543,35501.0
2018-04-12 14:00:00,63.37,63.48,63.36,63.48,34936.0,36.4486,36.5119,36.4428,36.5119,34936.0
2018-04-12 14:05:00,63.47,63.47,63.41,63.44,24980.0,36.5061,36.5061,36.4716,36.4888,24980.0
2018-04-12 14:10:00,63.45,63.45,63.41,63.43,38009.0,36.4946,36.4946,36.4716,36.4831,38009.0
2018-04-12 14:15:00,63.42,63.45,63.41,63.42,29613.0,36.4773,36.4946,36.4716,36.4773,29613.0
2018-04-12 14:20:00,63.42,63.43,63.39,63.43,30885.0,36.4773,36.4831,36.4601,36.4831,30885.0
2018-04-12 14:25:00,63.43,63.44,63.38,63.38,16248.0,36.4831,36.4888,36.4543,36.4543,16248.0
2018-04-12 14:30:00,63.39,63.43,63.37,63.39,21977.0,36.4601,36.4831,36.4486,36.4601,21977.0
2018-04-12 14:35:00,63.39,63.4,63.34,63.37,33098.0,36.4601,36.4658,36.4313,36.4486,33098.0
2018-04-12 14:40:00,63.37,63.41,63.33,63.34,19110.0,36.4486,36.4716,36.4256,36.4313,19110.0
2018-04-12 14:45:00,63.34,63.36,63.27,63.29,27692.0,36.4313,36.4428,36.3911,36.4026,27692.0
2018-04-12 14:50:00,63.29,63.36,63.29,63.29,30862.0,36.4026,36.4428,36.4026,36.4026,30862.0
2018-04-12 14:55:00,63.3,63.31,63.26,63.29,25982.0,36.4083,36.4141,36.3853,36.4026,25982.0
2018-04-12 15:00:00,63.3,63.37,63.27,63.3,35014.0,36.4083,36.4486,36.3911,36.4083,35014.0
2018-04-12 15:05:00,63.3,63.3,63.21,63.22,31140.0,36.4083,36.4083,36.3566,36.3623,31140.0
2018-04-12 15:10:00,63.23,63.32,63.22,63.31,30393.0,36.3681,36.4198,36.3623,36.4141,30393.0
2018-04-12 15:15:00,63.31,63.38,63.28,63.38,36917.0,36.4141,36.4543,36.3968,36.4543,36917.0
2018-04-12 15:20:00,63.38,63.46,63.36,63.41,51352.0,36.4543,36.5004,36.4428,36.4716,51352.0
2018-04-12 15:25:00,63.4,63.54,63.39,63.52,84297.0,36.4658,36.5464,36.4601,36.5349,84297.0
2018-04-12 15:30:00,63.52,63.57,63.48,63.56,49054.0,36.5349,36.5636,36.5119,36.5579,49054.0
2018-04-12 15:35:00,63.56,63.6,63.53,63.59,77313.0,36.5579,36.5809,36.5406,36.5751,77313.0
2018-04-12 15:40:00,63.6,63.65,63.56,63.62,66155.0,36.5809,36.6096,36.5579,36.5924,66155.0
2018-04-12 15:45:00,63.63,63.64,63.43,63.46,140348.0,36.5981,36.6039,36.4831,36.5004,140348.0
2018-04-12 15:50:00,63.46,63.46,63.39,63.41,101280.0,36.5004,36.5004,36.4601,36.4716,101280.0
2018-04-12 15:55:00,63.42,63.45,63.37,63.39,286519.0,36.4773,36.4946,36.4486,36.4601,286519.0
2018-04-13 09:30:00,63.84,63.94,63.57,63.65,162517.0,36.7189,36.7764,36.5636,36.6096,162517.0
2018-04-13 09:35:00,63.69,63.89,63.65,63.87,37565.0,36.6326,36.7477,36.6096,36.7362,37565.0
2018-04-13 09:40:00,63.86,63.86,63.52,63.54,38212.0,36.7304,36.7304,36.5349,36.5464,38212.0
2018-04-13 09:45:00,63.54,63.57,63.49,63.53,21695.0,36.5464,36.5636,36.5176,36.5406,21695.0
2018-04-13 09:50:00,63.52,63.65,63.51,63.63,30246.0,36.5349,36.6096,36.5291,36.5981,30246.0
2018-04-13 09:55:00,63.63,63.64,63.5,63.56,53651.0,36.5981,36.6039,36.5234,36.5579,53651.0
2018-04-13 10:00:00,63.53,63.69,63.45,63.62,54614.0,36.5406,36.6326,36.4946,36.5924,54614.0
2018-04-13 10:05:00,63.64,63.71,63.61,63.62,26523.0,36.6039,36.6441,36.5866,36.5924,26523.0
2018-04-13 10:10:00,63.62,63.65,63.51,63.58,42120.0,36.5924,36.6096,36.5291,36.5694,42120.0
2018-04-13 10:15:00,63.59,63.65,63.58,63.62,60397.0,36.5751,36.6096,36.5694,36.5924,60397.0
2018-04-13 10:20:00,63.62,63.68,63.58,63.66,51575.0,36.5924,36.6269,36.5694,36.6154,51575.0
2018-04-13 10:25:00,63.67,63.73,63.6,63.65,45041.0,36.6211,36.6556,36.5809,36.6096,45041.0
2018-04-13 10:30:00,63.66,63.74,63.61,63.71,35877.0,36.6154,36.6614,36.5866,36.6441,35877.0
2018-04-13 10:35:00,63.7,63.72,63.64,63.67,26064.0,36.6384,36.6499,36.6039,36.6211,26064.0
2018-04-13 10:40:00,63.67,63.7,63.65,63.67,22155.0,36.6211,36.6384,36.6096,36.6211,22155.0
2018-04-13 10:45:00,63.68,63.83,63.68,63.79,36472.0,36.6269,36.7132,36.6269,36.6902,36472.0
2018-04-13 10:50:00,63.79,63.79,63.71,63.72,14317.0,36.6902,36.6902,36.6441,36.6499,14317.0
2018-04-13 10:55:00,63.73,63.8,63.72,63.79,20520.0,36.6556,36.6959,36.6499,36.6902,20520.0
2018-04-13 11:00:00,63.79,63.83,63.72,63.79,40595.0,36.6902,36.7132,36.6499,36.6902,40595.0
2018-04-13 11:05:00,63.79,63.86,63.76,63.81,80162.0,36.6902,36.7304,36.6729,36.7017,80162.0
2018-04-13 11:10:00,63.81,63.84,63.8,63.81,18967.0,36.7017,36.7189,36.6959,36.7017,18967.0
2018-04-13 11:15:00,63.81,63.92,63.78,63.85,32200.0,36.7017,36.7649,36.6844,36.7247,32200.0
2018-04-13 11:20:00,63.85,63.92,63.84,63.92,26005.0,36.7247,36.7649,36.7189,36.7649,26005.0
2018-04-13 11:25:00,63.93,63.93,63.87,63.91,22754.0,36.7707,36.7707,36.7362,36.7592,22754.0
2018-04-13 11:30:00,63.92,63.94,63.81,63.84,48665.0,36.7649,36.7764,36.7017,36.7189,48665.0
2018-04-13 11:35:00,63.84,63.88,63.81,63.82,22403.0,36.7189,36.7419,36.7017,36.7074,22403.0
2018-04-13 11:40:00,63.83,63.88,63.83,63.87,10417.0,36.7132,36.7419,36.7132,36.7362,10417.0
2018-04-13 11:45:00,63.88,63.96,63.84,63.96,23496.0,36.7419,36.7879,36.7189,36.7879,23496.0
2018-04-13 11:50:00,63.96,63.96,63.91,63.92,19279.0,36.7879,36.7879,36.7592,36.7649,19279.0
2018-04-13 11:55:00,63.92,64.04,63.9,64.03,27588.0,36.7649,36.8339,36.7534,36.8282,27588.0
2018-04-13 12:00:00,64.04,64.08,64.01,64.02,43361.0,36.8339,36.857,36.8167,36.8224,43361.0
2018-04-13 12:05:00,64.03,64.04,63.9,63.93,52806.0,36.8282,36.8339,36.7534,36.7707,52806.0
2018-04-13 12:10:00,63.92,64.01,63.92,63.99,42411.0,36.7649,36.8167,36.7649,36.8052,42411.0
2018-04-13 12:15:00,63.98,64.01,63.97,64.01,17383.0,36.7994,36.8167,36.7937,36.8167,17383.0
2018-04-13 12:20:00,64.01,64.07,64.01,64.03,18292.0,36.8167,36.8512,36.8167,36.8282,18292.0
2018-04-13 12:25:00,64.03,64.11,63.98,64.1,18618.0,36.8282,36.8742,36.7994,36.8685,18618.0
2018-04-13 12:30:00,64.09,64.1,63.97,63.99,19704.0,36.8627,36.8685,36.7937,36.8052,19704.0
2018-04-13 12:35:00,63.98,63.99,63.92,63.93,17836.0,36.7994,36.8052,36.7649,36.7707,17836.0
2018-04-13 12:40:00,63.93,63.98,63.93,63.97,14220.0,36.7707,36.7994,36.7707,36.7937,14220.0
2018-04-13 12:45:00,63.97,63.98,63.96,63.97,15045.0,36.7937,36.7994,36.7879,36.7937,15045.0
2018-04-13 12:50:00,63.98,64.01,63.96,64.0,29015.0,36.7994,36.8167,36.7879,36.8109,29015.0
2018-04-13 12:55:00,64.0,64.02,63.98,64.01,13634.0,36.8109,36.8224,36.7994,36.8167,13634.0
2018-04-13 13:00:00,64.01,64.05,64.0,64.04,14787.0,36.8167,36.8397,36.8109,36.8339,14787.0
2018-04-13 13:05:00,64.04,64.1,64.03,64.07,37305.0,36.8339,36.8685,36.8282,36.8512,37305.0
2018-04-13 13:10:00,64.07,64.16,64.06,64.15,15109.0,36.8512,36.903,36.8455,36.8972,15109.0
2018-04-13 13:15:00,64.15,64.19,64.03,64.03,48311.0,36.8972,36.9202,36.8282,36.8282,48311.0
2018-04-13 13:20:00,64.04,64.07,64.03,64.05,32424.0,36.8339,36.8512,36.8282,36.8397,32424.0
2018-04-13 13:25:00,64.05,64.07,64.04,64.05,23988.0,36.8397,36.8512,36.8339,36.8397,23988.0
2018-04-13 13:30:00,64.06,64.07,64.01,64.03,20659.0,36.8455,36.8512,36.8167,36.8282,20659.0
2018-04-13 13:35:00,64.03,64.04,63.98,64.0,17749.0,36.8282,36.8339,36.7994,36.8109,17749.0
2018-04-13 13:40:00,64.0,64.02,63.96,63.97,31675.0,36.8109,36.8224,36.7879,36.7937,31675.0
2018-04-13 13:45:00,63.96,64.0,63.95,63.98,23780.0,36.7879,36.8109,36.7822,36.7994,23780.0
2018-04-13 13:50:00,63.98,64.02,63.97,63.99,24247.0,36.7994,36.8224,36.7937,36.8052,24247.0
2018-04-13 13:55:00,63.99,63.99,63.92,63.94,20659.0,36.8052,36.8052,36.7649,36.7764,20659.0
2018-04-13 14:00:00,63.94,63.94,63.9,63.91,17696.0,36.7764,36.7764,36.7534,36.7592,17696.0
2018-04-13 14:05:00,63.9,63.96,63.88,63.93,32156.0,36.7534,36.7879,36.7419,36.7707,32156.0
2018-04-13 14:10:00,63.92,63.97,63.92,63.95,16064.0,36.7649,36.7937,36.7649,36.7822,16064.0
2018-04-13 14:15:00,63.95,63.96,63.93,63.95,46468.0,36.7822,36.7879,36.7707,36.7822,46468.0
2018-04-13 14:20:00,63.95,64.01,63.94,64.01,24169.0,36.7822,36.8167,36.7764,36.8167,24169.0
2018-04-13 14:25:00,64.01,64.04,63.98,64.02,17746.0,36.8167,36.8339,36.7994,36.8224,17746.0
2018-04-13 14:30:00,64.02,64.07,64.01,64.06,26030.0,36.8224,36.8512,36.8167,36.8455,26030.0
2018-04-13 14:35:00,64.07,64.08,63.97,63.97,30297.0,36.8512,36.857,36.7937,36.7937,30297.0
2018-04-13 14:40:00,63.98,64.02,63.93,64.02,20878.0,36.7994,36.8224,36.7707,36.8224,20878.0
2018-04-13 14:45:00,64.02,64.03,63.97,63.98,27352.0,36.8224,36.8282,36.7937,36.7994,27352.0
2018-04-13 14:50:00,63.97,64.02,63.95,64.01,20962.0,36.7937,36.8224,36.7822,36.8167,20962.0
2018-04-13 14:55:00,64.0,64.01,63.92,63.95,18811.0,36.8109,36.8167,36.7649,36.7822,18811.0
2018-04-13 15:00:00,63.95,63.97,63.88,63.9,43333.0,36.7822,36.7937,36.7419,36.7534,43333.0
2018-04-13 15:05:00,63.91,63.95,63.86,63.92,36283.0,36.7592,36.7822,36.7304,36.7649,36283.0
2018-04-13 15:10:00,63.91,63.94,63.89,63.89,28953.0,36.7592,36.7764,36.7477,36.7477,28953.0
2018-04-13 15:15:00,63.89,63.9,63.74,63.74,46157.0,36.7477,36.7534,36.6614,36.6614,46157.0
2018-04-13 15:20:00,63.75,63.85,63.75,63.83,25810.0,36.6672,36.7247,36.6672,36.7132,25810.0
2018-04-13 15:25:00,63.82,63.85,63.78,63.8,26803.0,36.7074,36.7247,36.6844,36.6959,26803.0
2018-04-13 15:30:00,63.79,63.85,63.77,63.81,57235.0,36.6902,36.7247,36.6787,36.7017,57235.0
2018-04-13 15:35:00,63.81,63.82,63.74,63.78,38747.0,36.7017,36.7074,36.6614,36.6844,38747.0
2018-04-13 15:40:00,63.77,63.84,63.77,63.78,48732.0,36.6787,36.7189,36.6787,36.6844,48732.0
2018-04-13 15:45:00,63.78,63.91,63.77,63.88,88748.0,36.6844,36.7592,36.6787,36.7419,88748.0
2018-04-13 15:50:00,63.88,63.97,63.88,63.91,110182.0,36.7419,36.7937,36.7419,36.7592,110182.0
2018-04-13 15:55:00,63.91,63.99,63.86,63.95,238559.0,36.7592,36.8052,36.7304,36.7822,238559.0
2018-04-16 09:30:00,64.18,64.39,64.02,64.24,206805.0,36.9145,37.0353,36.8224,36.949,206805.0
2018-04-16 09:35:00,64.25,64.27,64.01,64.01,76902.0,36.9547,36.9662,36.8167,36.8167,76902.0
2018-04-16 09:40:00,64.01,64.14,63.94,64.11,119403.0,36.8167,36.8915,36.7764,36.8742,119403.0
2018-04-16 09:45:00,64.12,64.17,64.03,64.13,76098.0,36.88,36.9087,36.8282,36.8857,76098.0
2018-04-16 09:50:00,64.13,64.34,64.12,64.31,121073.0,36.8857,37.0065,36.88,36.9892,121073.0
2018-04-16 09:55:00,64.31,64.46,64.26,64.28,92492.0,36.9892,37.0755,36.9605,36.972,92492.0
2018-04-16 10:00:00,64.28,64.31,64.19,64.25,82622.0,36.972,36.9892,36.9202,36.9547,82622.0
2018-04-16 10:05:00,64.25,64.28,64.14,64.19,91953.0,36.9547,36.972,36.8915,36.9202,91953.0
2018-04-16 10:10:00,64.19,64.28,64.14,64.26,61585.0,36.9202,36.972,36.8915,36.9605,61585.0
2018-04-16 10:15:00,64.26,64.3,64.01,64.04,57050.0,36.9605,36.9835,36.8167,36.8339,57050.0
2018-04-16 10:20:00,64.05,64.1,63.97,64.0,50464.0,36.8397,36.8685,36.7937,36.8109,50464.0
2018-04-16 10:25:00,64.0,64.09,63.92,63.96,44146.0,36.8109,36.8627,36.7649,36.7879,44146.0
2018-04-16 10:30:00,63.97,64.06,63.95,64.01,44737.0,36.7937,36.8455,36.7822,36.8167,44737.0
2018-04-16 10:35:00,64.02,64.06,63.99,64.0,34162.0,36.8224,36.8455,36.8052,36.8109,34162.0
2018-04-16 10:40:00,64.01,64.05,64.0,64.01,33982.0,36.8167,36.8397,36.8109,36.8167,33982.0
2018-04-16 10:45:00,64.01,64.05,63.94,64.04,69210.0,36.8167,36.8397,36.7764,36.8339,69210.0
2018-04-16 10:50:00,64.05,64.12,64.04,64.1,33556.0,36.8397,36.88,36.8339,36.8685,33556.0
2018-04-16 10:55:00,64.1,64.13,64.06,64.06,69038.0,36.8685,36.8857,36.8455,36.8455,69038.0
2018-04-16 11:00:00,64.07,64.19,64.06,64.16,32196.0,36.8512,36.9202,36.8455,36.903,32196.0
2018-04-16 11:05:00,64.16,64.24,64.13,64.22,29019.0,36.903,36.949,36.8857,36.9375,29019.0
2018-04-16 11:10:00,64.22,64.3,64.22,64.28,28855.0,36.9375,36.9835,36.9375,36.972,28855.0
2018-04-16 11:15:00,64.28,64.31,64.23,64.23,44458.0,36.972,36.9892,36.9432,36.9432,44458.0
2018-04-16 11:20:00,64.22,64.3,64.22,64.3,19981.0,36.9375,36.9835,36.9375,36.9835,19981.0
2018-04-16 11:25:00,64.31,64.34,64.26,64.31,29824.0,36.9892,37.0065,36.9605,36.9892,29824.0
2018-04-16 11:30:00,64.31,64.32,64.24,64.28,17169.0,36.9892,36.995,36.949,36.972,17169.0
2018-04-16 11:35:00,64.28,64.33,64.27,64.31,16286.0,36.972,37.0007,36.9662,36.9892,16286.0
2018-04-16 11:40:00,64.31,64.34,64.24,64.24,20392.0,36.9892,37.0065,36.949,36.949,20392.0
2018-04-16 11:45:00,64.23,64.3,64.2,64.2,16020.0,36.9432,36.9835,36.926,36.926,16020.0
2018-04-16 11:50:00,64.19,64.25,64.16,64.19,24294.0,36.9202,36.9547,36.903,36.9202,24294.0
2018-04-16 11:55:00,64.2,64.27,64.2,64.26,33043.0,36.926,36.9662,36.926,36.9605,33043.0
2018-04-16 12:00:00,64.27,64.35,64.26,64.35,23200.0,36.9662,37.0123,36.9605,37.0123,23200.0
2018-04-16 12:05:00,64.35,64.37,64.29,64.33,25272.0,37.0123,37.0238,36.9777,37.0007,25272.0
2018-04-16 12:10:00,64.34,64.4,64.34,64.37,21057.0,37.0065,37.041,37.0065,37.0238,21057.0
2018-04-16 12:15:00,64.37,64.37,64.3,64.32,17266.0,37.0238,37.0238,36.9835,36.995,17266.0
2018-04-16 12:20:00,64.31,64.38,64.31,64.33,17497.0,36.9892,37.0295,36.9892,37.0007,17497.0
2018-04-16 12:25:00,64.33,64.37,64.32,64.33,23483.0,37.0007,37.0238,36.995,37.0007,23483.0
2018-04-16 12:30:00,64.33,64.34,64.29,64.29,15700.0,37.0007,37.0065,36.9777,36.9777,15700.0
2018-04-16 12:35:00,64.3,64.34,64.27,64.3,14950.0,36.9835,37.0065,36.9662,36.9835,14950.0
2018-04-16 12:40:00,64.3,64.32,64.27,64.28,16123.0,36.9835,36.995,36.9662,36.972,16123.0
2018-04-16 12:45:00,64.27,64.38,64.26,64.38,31984.0,36.9662,37.0295,36.9605,37.0295,31984.0
2018-04-16 12:50:00,64.37,64.39,64.34,64.36,53480.0,37.0238,37.0353,37.0065,37.018,53480.0
2018-04-16 12:55:00,64.36,64.37,64.33,64.35,18448.0,37.018,37.0238,37.0007,37.0123,18448.0
2018-04-16 13:00:00,64.36,64.48,64.36,64.47,29831.0,37.018,37.087,37.018,37.0813,29831.0
2018-04-16 13:05:00,64.47,64.52,64.45,64.51,38360.0,37.0813,37.11,37.0698,37.1043,38360.0
2018-04-16 13:10:00,64.5,64.5,64.45,64.46,20276.0,37.0985,37.0985,37.0698,37.0755,20276.0
2018-04-16 13:15:00,64.46,64.53,64.46,64.53,20400.0,37.0755,37.1158,37.0755,37.1158,20400.0
2018-04-16 13:20:00,64.53,64.54,64.48,64.52,26995.0,37.1158,37.1215,37.087,37.11,26995.0
2018-04-16 13:25:00,64.52,64.55,64.46,64.55,28244.0,37.11,37.1273,37.0755,37.1273,28244.0
2018-04-16 13:30:00,64.54,64.55,64.48,64.49,35342.0,37.1215,37.1273,37.087,37.0928,35342.0
2018-04-16 13:35:00,64.49,64.55,64.48,64.54,27890.0,37.0928,37.1273,37.087,37.1215,27890.0
2018-04-16 13:40:00,64.54,64.55,64.49,64.52,19561.0,37.1215,37.1273,37.0928,37.11,19561.0
2018-04-16 13:45:00,64.51,64.57,64.48,64.48,21588.0,37.1043,37.1388,37.087,37.087,21588.0
2018-04-16 13:50:00,64.49,64.5,64.43,64.5,30876.0,37.0928,37.0985,37.0583,37.0985,30876.0
2018-04-16 13:55:00,64.5,64.5,64.46,64.5,15458.0,37.0985,37.0985,37.0755,37.0985,15458.0
2018-04-16 14:00:00,64.51,64.52,64.46,64.47,30196.0,37.1043,37.11,37.0755,37.0813,30196.0
2018-04-16 14:05:00,64.47,64.48,64.41,64.43,28685.0,37.0813,37.087,37.0468,37.0583,28685.0
2018-04-16 14:10:00,64.42,64.44,64.37,64.38,46974.0,37.0525,37.064,37.0238,37.0295,46974.0
2018-04-16 14:15:00,64.38,64.45,64.38,64.44,26482.0,37.0295,37.0698,37.0295,37.064,26482.0
2018-04-16 14:20:00,64.44,64.45,64.4,64.42,19351.0,37.064,37.0698,37.041,37.0525,19351.0
2018-04-16 14:25:00,64.41,64.43,64.36,64.4,32671.0,37.0468,37.0583,37.018,37.041,32671.0
2018-04-16 14:30:00,64.39,64.42,64.38,64.41,20500.0,37.0353,37.0525,37.0295,37.0468,20500.0
2018-04-16 14:35:00,64.41,64.47,64.41,64.47,35119.0,37.0468,37.0813,37.0468,37.0813,35119.0
2018-04-16 14:40:00,64.47,64.47,64.38,64.4,35753.0,37.0813,37.0813,37.0295,37.041,35753.0
2018-04-16 14:45:00,64.39,64.43,64.38,64.4,34646.0,37.0353,37.0583,37.0295,37.041,34646.0
2018-04-16 14:50:00,64.4,64.41,64.37,64.38,30262.0,37.041,37.0468,37.0238,37.0295,30262.0
2018-04-16 14:55:00,64.37,64.4,64.33,64.38,51350.0,37.0238,37.041,37.0007,37.0295,51350.0
2018-04-16 15:00:00,64.38,64.38,64.34,64.37,17750.0,37.0295,37.0295,37.0065,37.0238,17750.0
2018-04-16 15:05:00,64.37,64.4,64.36,64.38,25153.0,37.0238,37.041,37.018,37.0295,25153.0
2018-04-16 15:10:00,64.38,64.38,64.34,64.34,26595.0,37.0295,37.0295,37.0065,37.0065,26595.0
2018-04-16 15:15:00,64.34,64.35,64.29,64.3,49930.0,37.0065,37.0123,36.9777,36.9835,49930.0
2018-04-16 15:20:00,64.29,64.32,64.23,64.29,44849.0,36.9777,36.995,36.9432,36.9777,44849.0
2018-04-16 15:25:00,64.3,64.35,64.28,64.34,29048.0,36.9835,37.0123,36.972,37.0065,29048.0
2018-04-16 15:30:00,64.34,64.4,64.34,64.37,45382.0,37.0065,37.041,37.0065,37.0238,45382.0
2018-04-16 15:35:00,64.37,64.39,64.33,64.37,30475.0,37.0238,37.0353,37.0007,37.0238,30475.0
2018-04-16 15:40:00,64.37,64.42,64.34,64.41,47577.0,37.0238,37.0525,37.0065,37.0468,47577.0
2018-04-16 15:45:00,64.39,64.41,64.26,64.28,71276.0,37.0353,37.0468,36.9605,36.972,71276.0
2018-04-16 15:50:00,64.28,64.31,64.26,64.27,54342.0,36.972,36.9892,36.9605,36.9662,54342.0
2018-04-16 15:55:00,64.26,64.31,64.23,64.25,155604.0,36.9605,36.9892,36.9432,36.9547,155604.0
2018-04-17 09:30:00,64.49,64.55,64.32,64.35,105270.0,37.0928,37.1273,36.995,37.0123,105270.0
2018-04-17 09:35:00,64.33,64.37,64.19,64.21,40053.0,37.0007,37.0238,36.9202,36.9317,40053.0
2018-04-17 09:40:00,64.21,64.4,64.21,64.34,33840.0,36.9317,37.041,36.9317,37.0065,33840.0
2018-04-17 09:45:00,64.34,64.37,64.16,64.18,25896.0,37.0065,37.0238,36.903,36.9145,25896.0
2018-04-17 09:50:00,64.16,64.16,64.01,64.05,64481.0,36.903,36.903,36.8167,36.8397,64481.0
2018-04-17 09:55:00,64.06,64.1,63.99,64.05,55605.0,36.8455,36.8685,36.8052,36.8397,55605.0
2018-04-17 10:00:00,64.05,64.06,63.91,63.93,50537.0,36.8397,36.8455,36.7592,36.7707,50537.0
2018-04-17 10:05:00,63.92,63.99,63.9,63.93,33468.0,36.7649,36.8052,36.7534,36.7707,33468.0
2018-04-17 10:10:00,63.94,64.0,63.8,63.81,51170.0,36.7764,36.8109,36.6959,36.7017,51170.0
2018-04-17 10:15:00,63.82,63.88,63.78,63.85,80932.0,36.7074,36.7419,36.6844,36.7247,80932.0
2018-04-17 10:20:00,63.86,63.94,63.84,63.86,51601.0,36.7304,36.7764,36.7189,36.7304,51601.0
2018-04-17 10:25:00,63.85,63.99,63.85,63.99,68687.0,36.7247,36.8052,36.7247,36.8052,68687.0
2018-04-17 10:30:00,64.0,64.09,63.96,64.06,90156.0,36.8109,36.8627,36.7879,36.8455,90156.0
2018-04-17 10:35:00,64.06,64.15,64.04,64.15,40328.0,36.8455,36.8972,36.8339,36.8972,40328.0
2018-04-17 10:40:00,64.14,64.18,64.1,64.18,27330.0,36.8915,36.9145,36.8685,36.9145,27330.0
2018-04-17 10:45:00,64.19,64.2,64.11,64.12,31358.0,36.9202,36.926,36.8742,36.88,31358.0
2018-04-17 10:50:00,64.12,64.13,64.02,64.03,45953.0,36.88,36.8857,36.8224,36.8282,45953.0
2018-04-17 10:55:00,64.02,64.05,63.92,64.05,58305.0,36.8224,36.8397,36.7649,36.8397,58305.0
2018-04-17 11:00:00,64.05,64.09,63.99,64.04,35755.0,36.8397,36.8627,36.8052,36.8339,35755.0
2018-04-17 11:05:00,64.04,64.04,63.94,63.96,32506.0,36.8339,36.8339,36.7764,36.7879,32506.0
2018-04-17 11:10:00,63.96,64.0,63.93,63.96,28563.0,36.7879,36.8109,36.7707,36.7879,28563.0
2018-04-17 11:15:00,63.96,63.96,63.85,63.87,53201.0,36.7879,36.7879,36.7247,36.7362,53201.0
2018-04-17 11:20:00,63.86,63.94,63.86,63.91,29959.0,36.7304,36.7764,36.7304,36.7592,29959.0
2018-04-17 11:25:00,63.91,63.96,63.86,63.92,53084.0,36.7592,36.7879,36.7304,36.7649,53084.0
2018-04-17 11:30:00,63.92,63.93,63.84,63.91,21882.0,36.7649,36.7707,36.7189,36.7592,21882.0
2018-04-17 11:35:00,63.92,63.95,63.84,63.86,40746.0,36.7649,36.7822,36.7189,36.7304,40746.0
2018-04-17 11:40:00,63.86,63.89,63.84,63.85,26991.0,36.7304,36.7477,36.7189,36.7247,26991.0
2018-04-17 11:45:00,63.84,63.88,63.8,63.88,30645.0,36.7189,36.7419,36.6959,36.7419,30645.0
2018-04-17 11:50:00,63.88,63.88,63.81,63.84,29349.0,36.7419,36.7419,36.7017,36.7189,29349.0
2018-04-17 11:55:00,63.85,63.85,63.77,63.82,23299.0,36.7247,36.7247,36.6787,36.7074,23299.0
2018-04-17 12:00:00,63.83,63.84,63.77,63.84,25584.0,36.7132,36.7189,36.6787,36.7189,25584.0
2018-04-17 12:05:00,63.83,63.86,63.81,63.83,17682.0,36.7132,36.7304,36.7017,36.7132,17682.0
2018-04-17 12:10:00,63.83,63.84,63.81,63.82,18110.0,36.7132,36.7189,36.7017,36.7074,18110.0
2018-04-17 12:15:00,63.82,63.85,63.81,63.84,16560.0,36.7074,36.7247,36.7017,36.7189,16560.0
2018-04-17 12:20:00,63.84,63.86,63.8,63.8,20876.0,36.7189,36.7304,36.6959,36.6959,20876.0
2018-04-17 12:25:00,63.81,63.86,63.8,63.83,13271.0,36.7017,36.7304,36.6959,36.7132,13271.0
2018-04-17 12:30:00,63.84,63.89,63.82,63.88,23901.0,36.7189,36.7477,36.7074,36.7419,23901.0
2018-04-17 12:35:00,63.89,63.89,63.8,63.84,23823.0,36.7477,36.7477,36.6959,36.7189,23823.0
2018-04-17 12:40:00,63.84,63.84,63.81,63.82,19171.0,36.7189,36.7189,36.7017,36.7074,19171.0
2018-04-17 12:45:00,63.82,63.86,63.82,63.83,25209.0,36.7074,36.7304,36.7074,36.7132,25209.0
2018-04-17 12:50:00,63.83,63.85,63.79,63.8,59881.0,36.7132,36.7247,36.6902,36.6959,59881.0
2018-04-17 12:55:00,63.8,63.85,63.79,63.84,20617.0,36.6959,36.7247,36.6902,36.7189,20617.0
2018-04-17 13:00:00,63.85,63.88,63.81,63.86,21063.0,36.7247,36.7419,36.7017,36.7304,21063.0
2018-04-17 13:05:00,63.86,63.87,63.84,63.87,17142.0,36.7304,36.7362,36.7189,36.7362,17142.0
2018-04-17 13:10:00,63.86,63.87,63.81,63.84,17697.0,36.7304,36.7362,36.7017,36.7189,17697.0
2018-04-17 13:15:00,63.84,63.85,63.79,63.82,34193.0,36.7189,36.7247,36.6902,36.7074,34193.0
2018-04-17 13:20:00,63.82,63.84,63.8,63.83,22685.0,36.7074,36.7189,36.6959,36.7132,22685.0
2018-04-17 13:25:00,63.84,63.85,63.8,63.84,19612.0,36.7189,36.7247,36.6959,36.7189,19612.0
2018-04-17 13:30:00,63.85,63.89,63.84,63.88,50778.0,36.7247,36.7477,36.7189,36.7419,50778.0
2018-04-17 13:35:00,63.88,63.91,63.87,63.91,16306.0,36.7419,36.7592,36.7362,36.7592,16306.0
2018-04-17 13:40:00,63.91,63.93,63.9,63.92,18122.0,36.7592,36.7707,36.7534,36.7649,18122.0
2018-04-17 13:45:00,63.91,63.92,63.86,63.86,19338.0,36.7592,36.7649,36.7304,36.7304,19338.0
2018-04-17 13:50:00,63.86,63.89,63.81,63.88,16854.0,36.7304,36.7477,36.7017,36.7419,16854.0
2018-04-17 13:55:00,63.88,63.96,63.88,63.96,25814.0,36.7419,36.7879,36.7419,36.7879,25814.0
2018-04-17 14:00:00,63.97,64.03,63.96,63.99,38388.0,36.7937,36.8282,36.7879,36.8052,38388.0
2018-04-17 14:05:00,63.99,64.01,63.96,63.99,13657.0,36.8052,36.8167,36.7879,36.8052,13657.0
2018-04-17 14:10:00,63.99,64.0,63.93,63.98,19409.0,36.8052,36.8109,36.7707,36.7994,19409.0
2018-04-17 14:15:00,63.98,64.0,63.94,63.98,21448.0,36.7994,36.8109,36.7764,36.7994,21448.0
2018-04-17 14:20:00,63.98,63.99,63.92,63.94,19437.0,36.7994,36.8052,36.7649,36.7764,19437.0
2018-04-17 14:25:00,63.94,63.98,63.9,63.96,23570.0,36.7764,36.7994,36.7534,36.7879,23570.0
2018-04-17 14:30:00,63.97,64.0,63.96,63.97,21349.0,36.7937,36.8109,36.7879,36.7937,21349.0
2018-04-17 14:35:00,63.97,63.99,63.95,63.98,17865.0,36.7937,36.8052,36.7822,36.7994,17865.0
2018-04-17 14:40:00,63.98,64.02,63.95,63.97,32618.0,36.7994,36.8224,36.7822,36.7937,32618.0
2018-04-17 14:45:00,63.97,63.98,63.91,63.92,41600.0,36.7937,36.7994,36.7592,36.7649,41600.0
2018-04-17 14:50:00,63.93,63.93,63.85,63.86,31167.0,36.7707,36.7707,36.7247,36.7304,31167.0
2018-04-17 14:55:00,63.85,63.87,63.84,63.85,41439.0,36.7247,36.7362,36.7189,36.7247,41439.0
2018-04-17 15:00:00,63.85,63.88,63.83,63.87,29220.0,36.7247,36.7419,36.7132,36.7362,29220.0
2018-04-17 15:05:00,63.87,63.98,63.86,63.98,39984.0,36.7362,36.7994,36.7304,36.7994,39984.0
2018-04-17 15:10:00,63.99,63.99,63.94,63.96,32695.0,36.8052,36.8052,36.7764,36.7879,32695.0
2018-04-17 15:15:00,63.95,64.04,63.95,64.03,33965.0,36.7822,36.8339,36.7822,36.8282,33965.0
2018-04-17 15:20:00,64.03,64.08,64.03,64.06,38975.0,36.8282,36.857,36.8282,36.8455,38975.0
2018-04-17 15:25:00,64.06,64.07,64.05,64.06,21436.0,36.8455,36.8512,36.8397,36.8455,21436.0
2018-04-17 15:30:00,64.07,64.11,64.03,64.04,42064.0,36.8512,36.8742,36.8282,36.8339,42064.0
2018-04-17 15:35:00,64.03,64.11,63.99,64.0,55029.0,36.8282,36.8742,36.8052,36.8109,55029.0
2018-04-17 15:40:00,64.0,64.01,63.96,64.0,46974.0,36.8109,36.8167,36.7879,36.8109,46974.0
2018-04-17 15:45:00,64.0,64.03,63.99,64.0,80271.0,36.8109,36.8282,36.8052,36.8109,80271.0
2018-04-17 15:50:00,64.0,64.01,63.95,63.97,92537.0,36.8109,36.8167,36.7822,36.7937,92537.0
2018-04-17 15:55:00,63.98,64.0,63.96,63.98,201606.0,36.7994,36.8109,36.7879,36.7994,201606.0
2018-04-18 09:30:00,62.92,63.13,62.8,63.11,312749.0,36.1898,36.3105,36.1207,36.299,312749.0
2018-04-18 09:35:00,63.1,63.21,62.44,62.55,350163.0,36.2933,36.3566,35.9137,35.9769,350163.0
2018-04-18 09:40:00,62.53,62.75,62.46,62.69,201824.0,35.9654,36.092,35.9252,36.0575,201824.0
2018-04-18 09:45:00,62.7,62.76,62.41,62.72,176608.0,36.0632,36.0977,35.8964,36.0747,176608.0
2018-04-18 09:50:00,62.73,62.73,62.39,62.47,357635.0,36.0805,36.0805,35.8849,35.9309,357635.0
2018-04-18 09:55:00,62.46,62.48,62.08,62.09,324723.0,35.9252,35.9367,35.7066,35.7124,324723.0
2018-04-18 10:00:00,62.09,62.26,61.75,62.19,277327.0,35.7124,35.8101,35.5168,35.7699,277327.0
2018-04-18 10:05:00,62.19,62.3,62.07,62.28,123423.0,35.7699,35.8332,35.7009,35.8216,123423.0
2018-04-18 10:10:00,62.27,62.29,62.03,62.07,113160.0,35.8159,35.8274,35.6779,35.7009,113160.0
2018-04-18 10:15:00,62.07,62.19,62.0,62.05,118947.0,35.7009,35.7699,35.6606,35.6894,118947.0
2018-04-18 10:20:00,62.06,62.14,61.97,61.97,127265.0,35.6951,35.7411,35.6433,35.6433,127265.0
2018-04-18 10:25:00,61.97,62.02,61.91,61.95,122573.0,35.6433,35.6721,35.6088,35.6318,122573.0
2018-04-18 10:30:00,61.95,61.97,61.85,61.88,160822.0,35.6318,35.6433,35.5743,35.5916,160822.0
2018-04-18 10:35:00,61.89,61.93,61.72,61.72,240393.0,35.5973,35.6203,35.4996,35.4996,240393.0
2018-04-18 10:40:00,61.71,61.72,61.63,61.67,175165.0,35.4938,35.4996,35.4478,35.4708,175165.0
2018-04-18 10:45:00,61.66,61.78,61.64,61.75,124809.0,35.465,35.5341,35.4535,35.5168,124809.0
2018-04-18 10:50:00,61.76,61.9,61.75,61.76,170367.0,35.5226,35.6031,35.5168,35.5226,170367.0
2018-04-18 10:55:00,61.76,61.78,61.44,61.56,177601.0,35.5226,35.5341,35.3385,35.4075,177601.0
2018-04-18 11:00:00,61.55,61.66,61.51,61.65,143903.0,35.4018,35.465,35.3788,35.4593,143903.0
2018-04-18 11:05:00,61.65,61.7,61.46,61.46,201103.0,35.4593,35.488,35.35,35.35,201103.0
2018-04-18 11:10:00,61.46,61.54,61.36,61.37,171758.0,35.35,35.396,35.2925,35.2982,171758.0
2018-04-18 11:15:00,61.37,61.47,61.3,61.45,188213.0,35.2982,35.3558,35.258,35.3443,188213.0
2018-04-18 11:20:00,61.45,61.5,61.3,61.37,92032.0,35.3443,35.373,35.258,35.2982,92032.0
2018-04-18 11:25:00,61.37,61.4,61.32,61.34,84341.0,35.2982,35.3155,35.2695,35.281,84341.0
2018-04-18 11:30:00,61.35,61.42,61.34,61.41,111014.0,35.2867,35.327,35.281,35.3213,111014.0
2018-04-18 11:35:00,61.42,61.42,61.36,61.36,95892.0,35.327,35.327,35.2925,35.2925,95892.0
2018-04-18 11:40:00,61.37,61.4,61.35,61.38,75978.0,35.2982,35.3155,35.2867,35.304,75978.0
2018-04-18 11:45:00,61.38,61.38,61.14,61.15,216881.0,35.304,35.304,35.166,35.1717,216881.0
2018-04-18 11:50:00,61.15,61.19,60.76,60.77,235346.0,35.1717,35.1947,34.9474,34.9531,235346.0
2018-04-18 11:55:00,60.78,60.95,60.66,60.93,377709.0,34.9589,35.0567,34.8899,35.0452,377709.0
2018-04-18 12:00:00,60.93,61.11,60.86,61.06,180182.0,35.0452,35.1487,35.0049,35.1199,180182.0
2018-04-18 12:05:00,61.05,61.1,61.01,61.1,100225.0,35.1142,35.1429,35.0912,35.1429,100225.0
2018-04-18 12:10:00,61.1,61.1,60.95,60.95,92048.0,35.1429,35.1429,35.0567,35.0567,92048.0
2018-04-18 12:15:00,60.94,60.96,60.83,60.93,73663.0,35.0509,35.0624,34.9877,35.0452,73663.0
2018-04-18 12:20:00,60.93,60.93,60.76,60.8,105656.0,35.0452,35.0452,34.9474,34.9704,105656.0
2018-04-18 12:25:00,60.79,60.89,60.79,60.88,87539.0,34.9646,35.0222,34.9646,35.0164,87539.0
2018-04-18 12:30:00,60.87,60.88,60.8,60.82,64512.0,35.0107,35.0164,34.9704,34.9819,64512.0
2018-04-18 12:35:00,60.83,60.96,60.8,60.96,89566.0,34.9877,35.0624,34.9704,35.0624,89566.0
2018-04-18 12:40:00,60.96,61.06,60.93,60.98,70137.0,35.0624,35.1199,35.0452,35.0739,70137.0
2018-04-18 12:45:00,60.98,60.99,60.83,60.85,63107.0,35.0739,35.0797,34.9877,34.9992,63107.0
2018-04-18 12:50:00,60.85,60.91,60.84,60.9,56777.0,34.9992,35.0337,34.9934,35.0279,56777.0
2018-04-18 12:55:00,60.9,60.9,60.79,60.8,102645.0,35.0279,35.0279,34.9646,34.9704,102645.0
2018-04-18 13:00:00,60.81,60.81,60.72,60.74,80262.0,34.9761,34.9761,34.9244,34.9359,80262.0
2018-04-18 13:05:00,60.74,60.78,60.72,60.75,66250.0,34.9359,34.9589,34.9244,34.9416,66250.0
2018-04-18 13:10:00,60.75,60.81,60.75,60.77,50569.0,34.9416,34.9761,34.9416,34.9531,50569.0
2018-04-18 13:15:00,60.77,60.81,60.76,60.8,62622.0,34.9531,34.9761,34.9474,34.9704,62622.0
2018-04-18 13:20:00,60.81,60.87,60.79,60.85,235214.0,34.9761,35.0107,34.9646,34.9992,235214.0
2018-04-18 13:25:00,60.86,60.94,60.83,60.87,99186.0,35.0049,35.0509,34.9877,35.0107,99186.0
2018-04-18 13:30:00,60.86,60.88,60.73,60.74,185863.0,35.0049,35.0164,34.9301,34.9359,185863.0
2018-04-18 13:35:00,60.73,60.82,60.71,60.8,61171.0,34.9301,34.9819,34.9186,34.9704,61171.0
2018-04-18 13:40:00,60.8,60.84,60.74,60.76,93908.0,34.9704,34.9934,34.9359,34.9474,93908.0
2018-04-18 13:45:00,60.75,60.8,60.74,60.77,105613.0,34.9416,34.9704,34.9359,34.9531,105613.0
2018-04-18 13:50:00,60.76,60.83,60.75,60.82,90453.0,34.9474,34.9877,34.9416,34.9819,90453.0
2018-04-18 13:55:00,60.82,60.82,60.76,60.78,56348.0,34.9819,34.9819,34.9474,34.9589,56348.0
2018-04-18 14:00:00,60.78,60.9,60.74,60.9,289923.0,34.9589,35.0279,34.9359,35.0279,289923.0
2018-04-18 14:05:00,60.9,60.92,60.79,60.92,192664.0,35.0279,35.0394,34.9646,35.0394,192664.0
2018-04-18 14:10:00,60.91,60.92,60.76,60.77,208877.0,35.0337,35.0394,34.9474,34.9531,208877.0
2018-04-18 14:15:00,60.77,60.78,60.7,60.74,86135.0,34.9531,34.9589,34.9129,34.9359,86135.0
2018-04-18 14:20:00,60.75,60.8,60.72,60.72,85506.0,34.9416,34.9704,34.9244,34.9244,85506.0
2018-04-18 14:25:00,60.73,60.78,60.68,60.73,123501.0,34.9301,34.9589,34.9014,34.9301,123501.0
2018-04-18 14:30:00,60.74,60.79,60.69,60.76,113674.0,34.9359,34.9646,34.9071,34.9474,113674.0
2018-04-18 14:35:00,60.76,60.81,60.75,60.75,76809.0,34.9474,34.9761,34.9416,34.9416,76809.0
2018-04-18 14:40:00,60.76,60.76,60.67,60.69,63970.0,34.9474,34.9474,34.8956,34.9071,63970.0
2018-04-18 14:45:00,60.68,60.71,60.64,60.66,93898.0,34.9014,34.9186,34.8784,34.8899,93898.0
2018-04-18 14:50:00,60.66,60.71,60.63,60.68,96735.0,34.8899,34.9186,34.8726,34.9014,96735.0
2018-04-18 14:55:00,60.67,60.69,60.63,60.63,139230.0,34.8956,34.9071,34.8726,34.8726,139230.0
2018-04-18 15:00:00,60.63,60.77,60.57,60.75,167071.0,34.8726,34.9531,34.8381,34.9416,167071.0
2018-04-18 15:05:00,60.75,60.81,60.74,60.77,107143.0,34.9416,34.9761,34.9359,34.9531,107143.0
2018-04-18 15:10:00,60.77,60.8,60.72,60.73,99742.0,34.9531,34.9704,34.9244,34.9301,99742.0
2018-04-18 15:15:00,60.73,60.84,60.72,60.83,151500.0,34.9301,34.9934,34.9244,34.9877,151500.0
2018-04-18 15:20:00,60.83,60.95,60.82,60.94,177325.0,34.9877,35.0567,34.9819,35.0509,177325.0
2018-04-18 15:25:00,60.93,61.19,60.93,61.18,261643.0,35.0452,35.1947,35.0452,35.189,261643.0
2018-04-18 15:30:00,61.18,61.29,61.15,61.29,256623.0,35.189,35.2522,35.1717,35.2522,256623.0
2018-04-18 15:35:00,61.29,61.31,61.11,61.15,245261.0,35.2522,35.2637,35.1487,35.1717,245261.0
2018-04-18 15:40:00,61.15,61.37,61.14,61.31,236178.0,35.1717,35.2982,35.166,35.2637,236178.0
2018-04-18 15:45:00,61.3,61.46,61.28,61.46,404291.0,35.258,35.35,35.2465,35.35,404291.0
2018-04-18 15:50:00,61.45,61.54,61.42,61.5,946768.0,35.3443,35.396,35.327,35.373,946768.0
2018-04-18 15:55:00,61.49,61.6,61.46,61.5,1193052.0,35.3673,35.4305,35.35,35.373,1193052.0
2018-04-19 09:30:00,60.51,60.51,59.52,59.66,640525.0,34.8036,34.8036,34.2342,34.3147,640525.0
2018-04-19 09:35:00,59.64,59.88,58.76,58.9,1024799.0,34.3032,34.4412,33.797,33.8776,1024799.0
2018-04-19 09:40:00,58.91,59.04,58.51,58.82,702622.0,33.8833,33.9581,33.6533,33.8316,702622.0
2018-04-19 09:45:00,58.81,58.87,58.34,58.72,732050.0,33.8258,33.8603,33.5555,33.774,732050.0
2018-04-19 09:50:00,58.72,59.07,58.57,58.99,352553.0,33.774,33.9754,33.6878,33.9293,352553.0
2018-04-19 09:55:00,58.99,59.11,58.75,59.07,423861.0,33.9293,33.9984,33.7913,33.9754,423861.0
2018-04-19 10:00:00,59.07,59.11,58.6,58.69,268405.0,33.9754,33.9984,33.705,33.7568,268405.0
2018-04-19 10:05:00,58.68,58.69,58.44,58.48,401140.0,33.751,33.7568,33.613,33.636,401140.0
2018-04-19 10:10:00,58.48,58.55,58.13,58.21,413956.0,33.636,33.6763,33.4347,33.4807,413956.0
2018-04-19 10:15:00,58.23,58.34,58.0,58.15,429229.0,33.4922,33.5555,33.3599,33.4462,429229.0
2018-04-19 10:20:00,58.15,58.15,57.86,58.01,699731.0,33.4462,33.4462,33.2794,33.3657,699731.0
2018-04-19 10:25:00,58.01,58.02,57.6,57.66,399234.0,33.3657,33.3714,33.1298,33.1644,399234.0
2018-04-19 10:30:00,57.66,57.77,57.45,57.51,588529.0,33.1644,33.2276,33.0436,33.0781,588529.0
2018-04-19 10:35:00,57.51,57.55,57.25,57.26,530121.0,33.0781,33.1011,32.9285,32.9343,530121.0
2018-04-19 10:40:00,57.26,57.28,57.11,57.12,575362.0,32.9343,32.9458,32.848,32.8538,575362.0
2018-04-19 10:45:00,57.11,57.11,56.56,56.66,871988.0,32.848,32.848,32.5317,32.5892,871988.0
2018-04-19 10:50:00,56.67,56.7,56.08,56.59,1004365.0,32.5949,32.6122,32.2556,32.5489,1004365.0
2018-04-19 10:55:00,56.58,56.88,56.34,56.69,502894.0,32.5432,32.7157,32.4051,32.6064,502894.0
2018-04-19 11:00:00,56.7,56.87,56.39,56.4,404651.0,32.6122,32.71,32.4339,32.4396,404651.0
2018-04-19 11:05:00,56.39,56.6,56.34,56.56,488596.0,32.4339,32.5547,32.4051,32.5317,488596.0
2018-04-19 11:10:00,56.57,56.87,56.45,56.67,389741.0,32.5374,32.71,32.4684,32.5949,389741.0
2018-04-19 11:15:00,56.67,56.85,56.57,56.78,300261.0,32.5949,32.6985,32.5374,32.6582,300261.0
2018-04-19 11:20:00,56.77,57.01,56.61,56.72,351021.0,32.6525,32.7905,32.5604,32.6237,351021.0
2018-04-19 11:25:00,56.72,56.84,56.69,56.79,229313.0,32.6237,32.6927,32.6064,32.664,229313.0
2018-04-19 11:30:00,56.79,57.01,56.7,56.97,335275.0,32.664,32.7905,32.6122,32.7675,335275.0
2018-04-19 11:35:00,56.98,57.12,56.92,57.0,326119.0,32.7732,32.8538,32.7387,32.7847,326119.0
2018-04-19 11:40:00,57.0,57.32,56.99,57.1,380574.0,32.7847,32.9688,32.779,32.8423,380574.0
2018-04-19 11:45:00,57.1,57.12,56.7,56.88,322258.0,32.8423,32.8538,32.6122,32.7157,322258.0
2018-04-19 11:50:00,56.89,57.2,56.88,57.19,272895.0,32.7215,32.8998,32.7157,32.894,272895.0
2018-04-19 11:55:00,57.2,57.22,57.07,57.19,116786.0,32.8998,32.9113,32.825,32.894,116786.0
2018-04-19 12:00:00,57.19,57.21,57.01,57.06,130597.0,32.894,32.9055,32.7905,32.8193,130597.0
2018-04-19 12:05:00,57.05,57.21,57.05,57.19,122541.0,32.8135,32.9055,32.8135,32.894,122541.0
2018-04-19 12:10:00,57.19,57.2,57.05,57.15,112412.0,32.894,32.8998,32.8135,32.871,112412.0
2018-04-19 12:15:00,57.16,57.27,57.14,57.18,159776.0,32.8768,32.94,32.8653,32.8883,159776.0
2018-04-19 12:20:00,57.18,57.18,56.9,56.98,198777.0,32.8883,32.8883,32.7272,32.7732,198777.0
2018-04-19 12:25:00,56.98,57.03,56.76,56.79,221534.0,32.7732,32.802,32.6467,32.664,221534.0
2018-04-19 12:30:00,56.78,56.86,56.69,56.69,201350.0,32.6582,32.7042,32.6064,32.6064,201350.0
2018-04-19 12:35:00,56.69,56.73,56.66,56.68,156706.0,32.6064,32.6295,32.5892,32.6007,156706.0
2018-04-19 12:40:00,56.68,56.77,56.59,56.76,184181.0,32.6007,32.6525,32.5489,32.6467,184181.0
2018-04-19 12:45:00,56.75,56.99,56.72,56.98,147355.0,32.641,32.779,32.6237,32.7732,147355.0
2018-04-19 12:50:00,56.98,57.16,56.97,57.1,225216.0,32.7732,32.8768,32.7675,32.8423,225216.0
2018-04-19 12:55:00,57.1,57.23,57.1,57.23,164607.0,32.8423,32.917,32.8423,32.917,164607.0
2018-04-19 13:00:00,57.23,57.39,57.2,57.34,209594.0,32.917,33.0091,32.8998,32.9803,209594.0
2018-04-19 13:05:00,57.33,57.37,57.25,57.27,124972.0,32.9746,32.9976,32.9285,32.94,124972.0
2018-04-19 13:10:00,57.26,57.29,57.11,57.25,147637.0,32.9343,32.9515,32.848,32.9285,147637.0
2018-04-19 13:15:00,57.24,57.37,57.23,57.24,105290.0,32.9228,32.9976,32.917,32.9228,105290.0
2018-04-19 13:20:00,57.23,57.27,57.09,57.16,101286.0,32.917,32.94,32.8365,32.8768,101286.0
2018-04-19 13:25:00,57.16,57.24,57.09,57.24,68401.0,32.8768,32.9228,32.8365,32.9228,68401.0
2018-04-19 13:30:00,57.23,57.28,57.16,57.16,72322.0,32.917,32.9458,32.8768,32.8768,72322.0
2018-04-19 13:35:00,57.16,57.18,57.1,57.11,83312.0,32.8768,32.8883,32.8423,32.848,83312.0
2018-04-19 13:40:00,57.12,57.22,57.11,57.15,83624.0,32.8538,32.9113,32.848,32.871,83624.0
2018-04-19 13:45:00,57.16,57.29,57.13,57.22,70656.0,32.8768,32.9515,32.8595,32.9113,70656.0
2018-04-19 13:50:00,57.23,57.28,57.18,57.25,81923.0,32.917,32.9458,32.8883,32.9285,81923.0
2018-04-19 13:55:00,57.26,57.26,57.13,57.14,95994.0,32.9343,32.9343,32.8595,32.8653,95994.0
2018-04-19 14:00:00,57.14,57.33,57.11,57.32,100851.0,32.8653,32.9746,32.848,32.9688,100851.0
2018-04-19 14:05:00,57.31,57.42,57.3,57.35,107622.0,32.963,33.0263,32.9573,32.9861,107622.0
2018-04-19 14:10:00,57.35,57.46,57.34,57.46,107427.0,32.9861,33.0493,32.9803,33.0493,107427.0
2018-04-19 14:15:00,57.45,57.67,57.41,57.65,189732.0,33.0436,33.1701,33.0206,33.1586,189732.0
2018-04-19 14:20:00,57.64,57.7,57.43,57.45,225128.0,33.1529,33.1874,33.0321,33.0436,225128.0
2018-04-19 14:25:00,57.45,57.57,57.41,57.54,86317.0,33.0436,33.1126,33.0206,33.0953,86317.0
2018-04-19 14:30:00,57.53,57.53,57.42,57.45,86311.0,33.0896,33.0896,33.0263,33.0436,86311.0
2018-04-19 14:35:00,57.45,57.49,57.39,57.48,75757.0,33.0436,33.0666,33.0091,33.0608,75757.0
2018-04-19 14:40:00,57.48,57.52,57.44,57.5,76526.0,33.0608,33.0838,33.0378,33.0723,76526.0
2018-04-19 14:45:00,57.49,57.5,57.43,57.47,100618.0,33.0666,33.0723,33.0321,33.0551,100618.0
2018-04-19 14:50:00,57.46,57.5,57.41,57.46,87639.0,33.0493,33.0723,33.0206,33.0493,87639.0
2018-04-19 14:55:00,57.46,57.54,57.43,57.52,104078.0,33.0493,33.0953,33.0321,33.0838,104078.0
2018-04-19 15:00:00,57.51,57.54,57.47,57.53,110612.0,33.0781,33.0953,33.0551,33.0896,110612.0
2018-04-19 15:05:00,57.52,57.67,57.52,57.67,119185.0,33.0838,33.1701,33.0838,33.1701,119185.0
2018-04-19 15:10:00,57.67,57.73,57.62,57.72,153796.0,33.1701,33.2046,33.1414,33.1989,153796.0
2018-04-19 15:15:00,57.72,57.75,57.64,57.7,142020.0,33.1989,33.2161,33.1529,33.1874,142020.0
2018-04-19 15:20:00,57.7,57.76,57.7,57.75,164073.0,33.1874,33.2219,33.1874,33.2161,164073.0
2018-04-19 15:25:00,57.75,57.86,57.74,57.75,210954.0,33.2161,33.2794,33.2104,33.2161,210954.0
2018-04-19 15:30:00,57.75,57.77,57.54,57.67,218747.0,33.2161,33.2276,33.0953,33.1701,218747.0
2018-04-19 15:35:00,57.67,57.85,57.67,57.67,236599.0,33.1701,33.2736,33.1701,33.1701,236599.0
2018-04-19 15:40:00,57.68,57.71,57.63,57.71,219051.0,33.1759,33.1931,33.1471,33.1931,219051.0
2018-04-19 15:45:00,57.71,57.77,57.67,57.75,351979.0,33.1931,33.2276,33.1701,33.2161,351979.0
2018-04-19 15:50:00,57.76,57.88,57.74,57.78,392907.0,33.2219,33.2909,33.2104,33.2334,392907.0
2018-04-19 15:55:00,57.78,57.82,57.71,57.77,517288.0,33.2334,33.2564,33.1931,33.2276,517288.0
2018-04-20 09:30:00,57.63,57.82,57.4,57.46,995474.0,33.1471,33.2564,33.0148,33.0493,995474.0
2018-04-20 09:35:00,57.43,57.59,57.18,57.25,282697.0,33.0321,33.1241,32.8883,32.9285,282697.0
2018-04-20 09:40:00,57.25,57.74,57.23,57.63,233493.0,32.9285,33.2104,32.917,33.1471,233493.0
2018-04-20 09:45:00,57.63,57.67,57.31,57.38,240791.0,33.1471,33.1701,32.963,33.0033,240791.0
2018-04-20 09:50:00,57.37,57.46,57.34,57.42,223053.0,32.9976,33.0493,32.9803,33.0263,223053.0
2018-04-20 09:55:00,57.43,57.6,57.42,57.59,229746.0,33.0321,33.1298,33.0263,33.1241,229746.0
2018-04-20 10:00:00,57.59,57.68,57.57,57.67,134610.0,33.1241,33.1759,33.1126,33.1701,134610.0
2018-04-20 10:05:00,57.65,57.7,57.57,57.61,124888.0,33.1586,33.1874,33.1126,33.1356,124888.0
2018-04-20 10:10:00,57.6,57.72,57.58,57.7,155412.0,33.1298,33.1989,33.1183,33.1874,155412.0
2018-04-20 10:15:00,57.7,57.74,57.63,57.69,102616.0,33.1874,33.2104,33.1471,33.1816,102616.0
2018-04-20 10:20:00,57.69,57.71,57.57,57.58,255406.0,33.1816,33.1931,33.1126,33.1183,255406.0
2018-04-20 10:25:00,57.58,57.58,57.47,57.52,125632.0,33.1183,33.1183,33.0551,33.0838,125632.0
2018-04-20 10:30:00,57.52,57.61,57.48,57.61,111772.0,33.0838,33.1356,33.0608,33.1356,111772.0
2018-04-20 10:35:00,57.61,57.66,57.51,57.51,126903.0,33.1356,33.1644,33.0781,33.0781,126903.0
2018-04-20 10:40:00,57.51,57.58,57.49,57.56,169516.0,33.0781,33.1183,33.0666,33.1068,169516.0
2018-04-20 10:45:00,57.57,57.61,57.53,57.6,118462.0,33.1126,33.1356,33.0896,33.1298,118462.0
2018-04-20 10:50:00,57.6,57.65,57.51,57.57,141325.0,33.1298,33.1586,33.0781,33.1126,141325.0
2018-04-20 10:55:00,57.57,57.6,57.52,57.55,174451.0,33.1126,33.1298,33.0838,33.1011,174451.0
2018-04-20 11:00:00,57.55,57.57,57.44,57.46,254910.0,33.1011,33.1126,33.0378,33.0493,254910.0
2018-04-20 11:05:00,57.45,57.45,57.36,57.38,83272.0,33.0436,33.0436,32.9918,33.0033,83272.0
2018-04-20 11:10:00,57.38,57.4,57.3,57.4,108125.0,33.0033,33.0148,32.9573,33.0148,108125.0
2018-04-20 11:15:00,57.39,57.46,57.38,57.4,75024.0,33.0091,33.0493,33.0033,33.0148,75024.0
2018-04-20 11:20:00,57.41,57.43,57.24,57.3,194419.0,33.0206,33.0321,32.9228,32.9573,194419.0
2018-04-20 11:25:00,57.3,57.34,57.23,57.26,147536.0,32.9573,32.9803,32.917,32.9343,147536.0
2018-04-20 11:30:00,57.26,57.3,57.19,57.21,87045.0,32.9343,32.9573,32.894,32.9055,87045.0
2018-04-20 11:35:00,57.21,57.27,57.18,57.26,123857.0,32.9055,32.94,32.8883,32.9343,123857.0
2018-04-20 11:40:00,57.26,57.27,57.18,57.2,189660.0,32.9343,32.94,32.8883,32.8998,189660.0
2018-04-20 11:45:00,57.21,57.24,57.19,57.23,196690.0,32.9055,32.9228,32.894,32.917,196690.0
2018-04-20 11:50:00,57.23,57.24,56.94,57.0,279490.0,32.917,32.9228,32.7502,32.7847,279490.0
2018-04-20 11:55:00,57.0,57.08,56.91,56.99,121471.0,32.7847,32.8308,32.733,32.779,121471.0
2018-04-20 12:00:00,57.0,57.0,56.79,56.81,116349.0,32.7847,32.7847,32.664,32.6755,116349.0
2018-04-20 12:05:00,56.8,56.86,56.78,56.83,95469.0,32.6697,32.7042,32.6582,32.687,95469.0
2018-04-20 12:10:00,56.83,56.83,56.64,56.66,84128.0,32.687,32.687,32.5777,32.5892,84128.0
2018-04-20 12:15:00,56.65,56.73,56.56,56.59,123751.0,32.5834,32.6295,32.5317,32.5489,123751.0
2018-04-20 12:20:00,56.59,56.85,56.58,56.82,166843.0,32.5489,32.6985,32.5432,32.6812,166843.0
2018-04-20 12:25:00,56.83,56.83,56.7,56.77,71485.0,32.687,32.687,32.6122,32.6525,71485.0
2018-04-20 12:30:00,56.79,56.87,56.74,56.85,93886.0,32.664,32.71,32.6352,32.6985,93886.0
2018-04-20 12:35:00,56.84,56.91,56.75,56.77,80145.0,32.6927,32.733,32.641,32.6525,80145.0
2018-04-20 12:40:00,56.78,56.8,56.75,56.78,76394.0,32.6582,32.6697,32.641,32.6582,76394.0
2018-04-20 12:45:00,56.78,56.84,56.63,56.64,88651.0,32.6582,32.6927,32.5719,32.5777,88651.0
2018-04-20 12:50:00,56.63,56.75,56.61,56.71,53590.0,32.5719,32.641,32.5604,32.6179,53590.0
2018-04-20 12:55:00,56.71,56.74,56.7,56.71,49928.0,32.6179,32.6352,32.6122,32.6179,49928.0
2018-04-20 13:00:00,56.72,56.81,56.68,56.78,60324.0,32.6237,32.6755,32.6007,32.6582,60324.0
2018-04-20 13:05:00,56.78,56.81,56.69,56.7,74332.0,32.6582,32.6755,32.6064,32.6122,74332.0
2018-04-20 13:10:00,56.7,56.82,56.67,56.76,62522.0,32.6122,32.6812,32.5949,32.6467,62522.0
2018-04-20 13:15:00,56.76,56.84,56.75,56.82,52676.0,32.6467,32.6927,32.641,32.6812,52676.0
2018-04-20 13:20:00,56.82,56.86,56.79,56.82,74670.0,32.6812,32.7042,32.664,32.6812,74670.0
2018-04-20 13:25:00,56.82,56.93,56.77,56.88,88716.0,32.6812,32.7445,32.6525,32.7157,88716.0
2018-04-20 13:30:00,56.88,56.88,56.79,56.8,48820.0,32.7157,32.7157,32.664,32.6697,48820.0
2018-04-20 13:35:00,56.8,56.94,56.8,56.92,79965.0,32.6697,32.7502,32.6697,32.7387,79965.0
2018-04-20 13:40:00,56.91,56.94,56.87,56.88,67178.0,32.733,32.7502,32.71,32.7157,67178.0
2018-04-20 13:45:00,56.89,56.97,56.88,56.93,106582.0,32.7215,32.7675,32.7157,32.7445,106582.0
2018-04-20 13:50:00,56.93,56.97,56.92,56.95,75412.0,32.7445,32.7675,32.7387,32.756,75412.0
2018-04-20 13:55:00,56.96,57.0,56.95,56.98,67142.0,32.7617,32.7847,32.756,32.7732,67142.0
2018-04-20 14:00:00,56.98,57.02,56.98,57.0,82851.0,32.7732,32.7962,32.7732,32.7847,82851.0
2018-04-20 14:05:00,57.0,57.1,56.99,57.08,96236.0,32.7847,32.8423,32.779,32.8308,96236.0
2018-04-20 14:10:00,57.08,57.09,57.01,57.02,104295.0,32.8308,32.8365,32.7905,32.7962,104295.0
2018-04-20 14:15:00,57.01,57.07,57.01,57.05,100854.0,32.7905,32.825,32.7905,32.8135,100854.0
2018-04-20 14:20:00,57.05,57.14,57.04,57.09,189880.0,32.8135,32.8653,32.8078,32.8365,189880.0
2018-04-20 14:25:00,57.09,57.09,56.99,57.03,92866.0,32.8365,32.8365,32.779,32.802,92866.0
2018-04-20 14:30:00,57.03,57.1,56.94,56.94,105314.0,32.802,32.8423,32.7502,32.7502,105314.0
2018-04-20 14:35:00,56.95,57.03,56.93,57.03,72944.0,32.756,32.802,32.7445,32.802,72944.0
2018-04-20 14:40:00,57.03,57.08,57.01,57.06,47398.0,32.802,32.8308,32.7905,32.8193,47398.0
2018-04-20 14:45:00,57.06,57.1,57.05,57.09,64419.0,32.8193,32.8423,32.8135,32.8365,64419.0
2018-04-20 14:50:00,57.09,57.14,57.07,57.14,88756.0,32.8365,32.8653,32.825,32.8653,88756.0
2018-04-20 14:55:00,57.15,57.16,57.08,57.12,56105.0,32.871,32.8768,32.8308,32.8538,56105.0
2018-04-20 15:00:00,57.12,57.13,57.07,57.12,94572.0,32.8538,32.8595,32.825,32.8538,94572.0
2018-04-20 15:05:00,57.12,57.12,56.99,57.01,96297.0,32.8538,32.8538,32.779,32.7905,96297.0
2018-04-20 15:10:00,57.01,57.04,56.99,57.0,76890.0,32.7905,32.8078,32.779,32.7847,76890.0
2018-04-20 15:15:00,57.0,57.01,56.88,56.89,135720.0,32.7847,32.7905,32.7157,32.7215,135720.0
2018-04-20 15:20:00,56.89,56.97,56.87,56.97,100145.0,32.7215,32.7675,32.71,32.7675,100145.0
2018-04-20 15:25:00,56.97,56.98,56.95,56.98,74246.0,32.7675,32.7732,32.756,32.7732,74246.0
2018-04-20 15:30:00,56.98,57.0,56.92,56.94,133492.0,32.7732,32.7847,32.7387,32.7502,133492.0
2018-04-20 15:35:00,56.94,57.03,56.93,57.03,137601.0,32.7502,32.802,32.7445,32.802,137601.0
2018-04-20 15:40:00,57.03,57.08,57.0,57.07,151463.0,32.802,32.8308,32.7847,32.825,151463.0
2018-04-20 15:45:00,57.07,57.09,57.05,57.08,225501.0,32.825,32.8365,32.8135,32.8308,225501.0
2018-04-20 15:50:00,57.08,57.1,57.05,57.06,213710.0,32.8308,32.8423,32.8135,32.8193,213710.0
2018-04-20 15:55:00,57.06,57.23,57.05,57.23,480106.0,32.8193,32.917,32.8135,32.917,480106.0
2018-04-23 09:30:00,57.05,57.3,57.05,57.15,240921.0,32.8135,32.9573,32.8135,32.871,240921.0
2018-04-23 09:35:00,57.15,57.25,57.08,57.22,188930.0,32.871,32.9285,32.8308,32.9113,188930.0
2018-04-23 09:40:00,57.22,57.43,57.13,57.38,205936.0,32.9113,33.0321,32.8595,33.0033,205936.0
2018-04-23 09:45:00,57.37,57.43,57.22,57.32,174612.0,32.9976,33.0321,32.9113,32.9688,174612.0
2018-04-23 09:50:00,57.32,57.33,57.2,57.24,103295.0,32.9688,32.9746,32.8998,32.9228,103295.0
2018-04-23 09:55:00,57.24,57.25,57.02,57.12,141279.0,32.9228,32.9285,32.7962,32.8538,141279.0
2018-04-23 10:00:00,57.13,57.21,57.07,57.2,106236.0,32.8595,32.9055,32.825,32.8998,106236.0
2018-04-23 10:05:00,57.2,57.32,57.12,57.31,118290.0,32.8998,32.9688,32.8538,32.963,118290.0
2018-04-23 10:10:00,57.32,57.34,57.19,57.2,64308.0,32.9688,32.9803,32.894,32.8998,64308.0
2018-04-23 10:15:00,57.19,57.26,57.12,57.13,82352.0,32.894,32.9343,32.8538,32.8595,82352.0
2018-04-23 10:20:00,57.13,57.14,56.9,57.07,162072.0,32.8595,32.8653,32.7272,32.825,162072.0
2018-04-23 10:25:00,57.07,57.16,56.91,56.92,188642.0,32.825,32.8768,32.733,32.7387,188642.0
2018-04-23 10:30:00,56.92,57.02,56.91,56.97,68124.0,32.7387,32.7962,32.733,32.7675,68124.0
2018-04-23 10:35:00,56.98,56.99,56.87,56.91,121076.0,32.7732,32.779,32.71,32.733,121076.0
2018-04-23 10:40:00,56.91,56.99,56.87,56.95,209056.0,32.733,32.779,32.71,32.756,209056.0
2018-04-23 10:45:00,56.95,56.98,56.91,56.93,157677.0,32.756,32.7732,32.733,32.7445,157677.0
2018-04-23 10:50:00,56.94,57.03,56.94,57.03,102268.0,32.7502,32.802,32.7502,32.802,102268.0
2018-04-23 10:55:00,57.02,57.07,56.99,57.02,93160.0,32.7962,32.825,32.779,32.7962,93160.0
2018-04-23 11:00:00,57.01,57.03,56.95,57.0,80031.0,32.7905,32.802,32.756,32.7847,80031.0
2018-04-23 11:05:00,57.01,57.05,56.98,57.02,115083.0,32.7905,32.8135,32.7732,32.7962,115083.0
2018-04-23 11:10:00,57.03,57.03,56.82,56.94,115971.0,32.802,32.802,32.6812,32.7502,115971.0
2018-04-23 11:15:00,56.95,56.97,56.82,56.82,96650.0,32.756,32.7675,32.6812,32.6812,96650.0
2018-04-23 11:20:00,56.83,57.01,56.8,56.98,63718.0,32.687,32.7905,32.6697,32.7732,63718.0
2018-04-23 11:25:00,56.97,56.99,56.86,56.91,59367.0,32.7675,32.779,32.7042,32.733,59367.0
2018-04-23 11:30:00,56.91,57.05,56.91,56.98,65240.0,32.733,32.8135,32.733,32.7732,65240.0
2018-04-23 11:35:00,56.98,56.99,56.83,56.89,54950.0,32.7732,32.779,32.687,32.7215,54950.0
2018-04-23 11:40:00,56.9,56.92,56.75,56.75,90008.0,32.7272,32.7387,32.641,32.641,90008.0
2018-04-23 11:45:00,56.75,56.77,56.7,56.73,68970.0,32.641,32.6525,32.6122,32.6295,68970.0
2018-04-23 11:50:00,56.73,56.75,56.57,56.57,119383.0,32.6295,32.641,32.5374,32.5374,119383.0
2018-04-23 11:55:00,56.57,56.64,56.46,56.62,207858.0,32.5374,32.5777,32.4742,32.5662,207858.0
2018-04-23 12:00:00,56.61,56.79,56.61,56.72,90474.0,32.5604,32.664,32.5604,32.6237,90474.0
2018-04-23 12:05:00,56.73,56.8,56.7,56.8,84937.0,32.6295,32.6697,32.6122,32.6697,84937.0
2018-04-23 12:10:00,56.79,56.88,56.79,56.85,99072.0,32.664,32.7157,32.664,32.6985,99072.0
2018-04-23 12:15:00,56.86,56.87,56.79,56.84,69858.0,32.7042,32.71,32.664,32.6927,69858.0
2018-04-23 12:20:00,56.85,56.95,56.82,56.94,77476.0,32.6985,32.756,32.6812,32.7502,77476.0
2018-04-23 12:25:00,56.94,56.96,56.85,56.87,45099.0,32.7502,32.7617,32.6985,32.71,45099.0
2018-04-23 12:30:00,56.87,56.89,56.83,56.85,44122.0,32.71,32.7215,32.687,32.6985,44122.0
2018-04-23 12:35:00,56.86,56.99,56.85,56.97,77797.0,32.7042,32.779,32.6985,32.7675,77797.0
2018-04-23 12:40:00,56.97,56.99,56.95,56.98,50183.0,32.7675,32.779,32.756,32.7732,50183.0
2018-04-23 12:45:00,56.99,57.05,56.92,56.92,51531.0,32.779,32.8135,32.7387,32.7387,51531.0
2018-04-23 12:50:00,56.93,56.98,56.91,56.95,67909.0,32.7445,32.7732,32.733,32.756,67909.0
2018-04-23 12:55:00,56.96,57.0,56.91,56.98,67557.0,32.7617,32.7847,32.733,32.7732,67557.0
2018-04-23 13:00:00,56.98,57.0,56.87,56.93,49163.0,32.7732,32.7847,32.71,32.7445,49163.0
2018-04-23 13:05:00,56.92,56.95,56.89,56.9,54604.0,32.7387,32.756,32.7215,32.7272,54604.0
2018-04-23 13:10:00,56.91,56.92,56.87,56.89,35980.0,32.733,32.7387,32.71,32.7215,35980.0
2018-04-23 13:15:00,56.89,56.9,56.87,56.88,43525.0,32.7215,32.7272,32.71,32.7157,43525.0
2018-04-23 13:20:00,56.88,56.89,56.81,56.82,38028.0,32.7157,32.7215,32.6755,32.6812,38028.0
2018-04-23 13:25:00,56.81,56.9,56.8,56.84,38741.0,32.6755,32.7272,32.6697,32.6927,38741.0
2018-04-23 13:30:00,56.84,56.89,56.8,56.81,54474.0,32.6927,32.7215,32.6697,32.6755,54474.0
2018-04-23 13:35:00,56.81,56.85,56.78,56.8,42008.0,32.6755,32.6985,32.6582,32.6697,42008.0
2018-04-23 13:40:00,56.8,56.82,56.77,56.82,34759.0,32.6697,32.6812,32.6525,32.6812,34759.0
2018-04-23 13:45:00,56.83,56.84,56.78,56.81,27409.0,32.687,32.6927,32.6582,32.6755,27409.0
2018-04-23 13:50:00,56.81,56.84,56.76,56.76,45689.0,32.6755,32.6927,32.6467,32.6467,45689.0
2018-04-23 13:55:00,56.77,56.82,56.75,56.79,53570.0,32.6525,32.6812,32.641,32.664,53570.0
2018-04-23 14:00:00,56.79,56.85,56.78,56.84,61716.0,32.664,32.6985,32.6582,32.6927,61716.0
2018-04-23 14:05:00,56.84,56.86,56.73,56.79,39353.0,32.6927,32.7042,32.6295,32.664,39353.0
2018-04-23 14:10:00,56.78,56.78,56.68,56.71,60470.0,32.6582,32.6582,32.6007,32.6179,60470.0
2018-04-23 14:15:00,56.7,56.74,56.7,56.72,31829.0,32.6122,32.6352,32.6122,32.6237,31829.0
2018-04-23 14:20:00,56.71,56.71,56.59,56.6,63712.0,32.6179,32.6179,32.5489,32.5547,63712.0
2018-04-23 14:25:00,56.6,56.74,56.58,56.73,61023.0,32.5547,32.6352,32.5432,32.6295,61023.0
2018-04-23 14:30:00,56.72,56.73,56.62,56.65,44329.0,32.6237,32.6295,32.5662,32.5834,44329.0
2018-04-23 14:35:00,56.64,56.69,56.63,56.69,59081.0,32.5777,32.6064,32.5719,32.6064,59081.0
2018-04-23 14:40:00,56.69,56.77,56.67,56.77,39612.0,32.6064,32.6525,32.5949,32.6525,39612.0
2018-04-23 14:45:00,56.76,56.79,56.73,56.74,51340.0,32.6467,32.664,32.6295,32.6352,51340.0
2018-04-23 14:50:00,56.74,56.75,56.68,56.7,57454.0,32.6352,32.641,32.6007,32.6122,57454.0
2018-04-23 14:55:00,56.69,56.72,56.64,56.66,55749.0,32.6064,32.6237,32.5777,32.5892,55749.0
2018-04-23 15:00:00,56.66,56.73,56.65,56.7,88282.0,32.5892,32.6295,32.5834,32.6122,88282.0
2018-04-23 15:05:00,56.71,56.71,56.62,56.62,79223.0,32.6179,32.6179,32.5662,32.5662,79223.0
2018-04-23 15:10:00,56.63,56.64,56.56,56.57,136783.0,32.5719,32.5777,32.5317,32.5374,136783.0
2018-04-23 15:15:00,56.57,56.64,56.55,56.64,63317.0,32.5374,32.5777,32.5259,32.5777,63317.0
2018-04-23 15:20:00,56.64,56.68,56.6,56.63,99192.0,32.5777,32.6007,32.5547,32.5719,99192.0
2018-04-23 15:25:00,56.62,56.66,56.6,56.6,65292.0,32.5662,32.5892,32.5547,32.5547,65292.0
2018-04-23 15:30:00,56.6,56.7,56.59,56.64,85226.0,32.5547,32.6122,32.5489,32.5777,85226.0
2018-04-23 15:35:00,56.63,56.68,56.56,56.58,202794.0,32.5719,32.6007,32.5317,32.5432,202794.0
2018-04-23 15:40:00,56.58,56.58,56.47,56.52,195471.0,32.5432,32.5432,32.4799,32.5087,195471.0
2018-04-23 15:45:00,56.53,56.7,56.53,56.62,197254.0,32.5144,32.6122,32.5144,32.5662,197254.0
2018-04-23 15:50:00,56.62,56.65,56.57,56.59,223212.0,32.5662,32.5834,32.5374,32.5489,223212.0
2018-04-23 15:55:00,56.59,56.63,56.56,56.57,406123.0,32.5489,32.5719,32.5317,32.5374,406123.0
2018-04-24 09:30:00,56.69,56.69,56.06,56.09,579388.0,32.6064,32.6064,32.2441,32.2613,579388.0
2018-04-24 09:35:00,56.08,56.15,55.8,56.0,511800.0,32.2556,32.2959,32.0945,32.2096,511800.0
2018-04-24 09:40:00,55.99,56.0,55.45,55.52,314613.0,32.2038,32.2096,31.8932,31.9335,314613.0
2018-04-24 09:45:00,55.52,55.6,55.4,55.47,311578.0,31.9335,31.9795,31.8645,31.9047,311578.0
2018-04-24 09:50:00,55.46,55.5,55.11,55.11,313799.0,31.899,31.922,31.6977,31.6977,313799.0
2018-04-24 09:55:00,55.12,55.26,54.89,55.21,361731.0,31.7034,31.7839,31.5711,31.7552,361731.0
2018-04-24 10:00:00,55.22,55.42,55.11,55.34,291401.0,31.7609,31.876,31.6977,31.83,291401.0
2018-04-24 10:05:00,55.36,55.4,55.01,55.13,260465.0,31.8415,31.8645,31.6402,31.7092,260465.0
2018-04-24 10:10:00,55.14,55.25,55.06,55.09,159914.0,31.7149,31.7782,31.6689,31.6862,159914.0
2018-04-24 10:15:00,55.08,55.13,54.98,55.11,231635.0,31.6804,31.7092,31.6229,31.6977,231635.0
2018-04-24 10:20:00,55.11,55.69,55.09,55.36,454512.0,31.6977,32.0313,31.6862,31.8415,454512.0
2018-04-24 10:25:00,55.34,55.43,55.05,55.43,223029.0,31.83,31.8817,31.6632,31.8817,223029.0
2018-04-24 10:30:00,55.44,55.55,55.34,55.42,235367.0,31.8875,31.9507,31.83,31.876,235367.0
2018-04-24 10:35:00,55.43,55.66,55.39,55.58,124093.0,31.8817,32.014,31.8587,31.968,124093.0
2018-04-24 10:40:00,55.57,55.68,55.48,55.65,143941.0,31.9623,32.0255,31.9105,32.0083,143941.0
2018-04-24 10:45:00,55.65,55.78,55.57,55.65,115751.0,32.0083,32.083,31.9623,32.0083,115751.0
2018-04-24 10:50:00,55.64,55.82,55.62,55.7,176671.0,32.0025,32.106,31.991,32.037,176671.0
2018-04-24 10:55:00,55.69,55.82,55.69,55.71,82326.0,32.0313,32.106,32.0313,32.0428,82326.0
2018-04-24 11:00:00,55.7,55.87,55.64,55.77,118871.0,32.037,32.1348,32.0025,32.0773,118871.0
2018-04-24 11:05:00,55.77,55.85,55.7,55.73,104965.0,32.0773,32.1233,32.037,32.0543,104965.0
2018-04-24 11:10:00,55.72,55.78,55.63,55.78,146821.0,32.0485,32.083,31.9968,32.083,146821.0
2018-04-24 11:15:00,55.77,55.9,55.73,55.85,187173.0,32.0773,32.1521,32.0543,32.1233,187173.0
2018-04-24 11:20:00,55.85,55.97,55.62,55.63,122983.0,32.1233,32.1923,31.991,31.9968,122983.0
2018-04-24 11:25:00,55.63,55.7,55.55,55.68,85106.0,31.9968,32.037,31.9507,32.0255,85106.0
2018-04-24 11:30:00,55.68,55.72,55.5,55.62,98738.0,32.0255,32.0485,31.922,31.991,98738.0
2018-04-24 11:35:00,55.62,55.64,55.43,55.48,107274.0,31.991,32.0025,31.8817,31.9105,107274.0
2018-04-24 11:40:00,55.48,55.55,55.37,55.39,123835.0,31.9105,31.9507,31.8472,31.8587,123835.0
2018-04-24 11:45:00,55.39,55.45,55.36,55.4,74847.0,31.8587,31.8932,31.8415,31.8645,74847.0
2018-04-24 11:50:00,55.41,55.45,55.39,55.43,77102.0,31.8702,31.8932,31.8587,31.8817,77102.0
2018-04-24 11:55:00,55.42,55.42,55.29,55.3,105614.0,31.876,31.876,31.8012,31.807,105614.0
2018-04-24 12:00:00,55.29,55.43,55.29,55.41,80759.0,31.8012,31.8817,31.8012,31.8702,80759.0
2018-04-24 12:05:00,55.42,55.56,55.42,55.56,89892.0,31.876,31.9565,31.876,31.9565,89892.0
2018-04-24 12:10:00,55.55,55.63,55.52,55.57,69069.0,31.9507,31.9968,31.9335,31.9623,69069.0
2018-04-24 12:15:00,55.58,55.69,55.55,55.68,78482.0,31.968,32.0313,31.9507,32.0255,78482.0
2018-04-24 12:20:00,55.68,55.8,55.66,55.72,99352.0,32.0255,32.0945,32.014,32.0485,99352.0
2018-04-24 12:25:00,55.72,55.83,55.67,55.76,80822.0,32.0485,32.1118,32.0198,32.0715,80822.0
2018-04-24 12:30:00,55.77,55.88,55.77,55.87,65844.0,32.0773,32.1406,32.0773,32.1348,65844.0
2018-04-24 12:35:00,55.86,55.96,55.82,55.83,94044.0,32.1291,32.1866,32.106,32.1118,94044.0
2018-04-24 12:40:00,55.83,55.86,55.76,55.82,58120.0,32.1118,32.1291,32.0715,32.106,58120.0
2018-04-24 12:45:00,55.82,55.87,55.75,55.77,62414.0,32.106,32.1348,32.0658,32.0773,62414.0
2018-04-24 12:50:00,55.78,55.79,55.63,55.63,65535.0,32.083,32.0888,31.9968,31.9968,65535.0
2018-04-24 12:55:00,55.63,55.66,55.52,55.52,64058.0,31.9968,32.014,31.9335,31.9335,64058.0
2018-04-24 13:00:00,55.52,55.59,55.48,55.54,53384.0,31.9335,31.9738,31.9105,31.945,53384.0
2018-04-24 13:05:00,55.53,55.54,55.36,55.36,89323.0,31.9392,31.945,31.8415,31.8415,89323.0
2018-04-24 13:10:00,55.37,55.44,55.35,55.44,59674.0,31.8472,31.8875,31.8357,31.8875,59674.0
2018-04-24 13:15:00,55.43,55.61,55.41,55.55,78273.0,31.8817,31.9853,31.8702,31.9507,78273.0
2018-04-24 13:20:00,55.55,55.68,55.54,55.64,67271.0,31.9507,32.0255,31.945,32.0025,67271.0
2018-04-24 13:25:00,55.63,55.64,55.54,55.62,56234.0,31.9968,32.0025,31.945,31.991,56234.0
2018-04-24 13:30:00,55.63,55.64,55.57,55.6,70220.0,31.9968,32.0025,31.9623,31.9795,70220.0
2018-04-24 13:35:00,55.6,55.64,55.58,55.6,72988.0,31.9795,32.0025,31.968,31.9795,72988.0
2018-04-24 13:40:00,55.6,55.63,55.57,55.59,43142.0,31.9795,31.9968,31.9623,31.9738,43142.0
2018-04-24 13:45:00,55.59,55.61,55.57,55.6,49574.0,31.9738,31.9853,31.9623,31.9795,49574.0
2018-04-24 13:50:00,55.61,55.61,55.48,55.51,59353.0,31.9853,31.9853,31.9105,31.9277,59353.0
2018-04-24 13:55:00,55.51,55.52,55.43,55.48,76156.0,31.9277,31.9335,31.8817,31.9105,76156.0
2018-04-24 14:00:00,55.48,55.52,55.39,55.4,79646.0,31.9105,31.9335,31.8587,31.8645,79646.0
2018-04-24 14:05:00,55.4,55.49,55.31,55.32,83452.0,31.8645,31.9162,31.8127,31.8185,83452.0
2018-04-24 14:10:00,55.32,55.36,55.22,55.36,122993.0,31.8185,31.8415,31.7609,31.8415,122993.0
2018-04-24 14:15:00,55.35,55.39,55.28,55.29,48479.0,31.8357,31.8587,31.7955,31.8012,48479.0
2018-04-24 14:20:00,55.3,55.3,55.2,55.23,81163.0,31.807,31.807,31.7494,31.7667,81163.0
2018-04-24 14:25:00,55.23,55.3,55.16,55.2,110508.0,31.7667,31.807,31.7264,31.7494,110508.0
2018-04-24 14:30:00,55.19,55.22,55.13,55.16,75211.0,31.7437,31.7609,31.7092,31.7264,75211.0
2018-04-24 14:35:00,55.16,55.17,54.88,54.89,177638.0,31.7264,31.7322,31.5654,31.5711,177638.0
2018-04-24 14:40:00,54.89,54.99,54.83,54.97,313918.0,31.5711,31.6287,31.5366,31.6171,313918.0
2018-04-24 14:45:00,54.97,55.07,54.97,55.0,182556.0,31.6171,31.6747,31.6171,31.6344,182556.0
2018-04-24 14:50:00,55.0,55.13,54.99,55.09,197793.0,31.6344,31.7092,31.6287,31.6862,197793.0
2018-04-24 14:55:00,55.09,55.25,55.09,55.21,118526.0,31.6862,31.7782,31.6862,31.7552,118526.0
2018-04-24 15:00:00,55.21,55.63,55.21,55.63,360817.0,31.7552,31.9968,31.7552,31.9968,360817.0
2018-04-24 15:05:00,55.63,55.63,55.41,55.43,205116.0,31.9968,31.9968,31.8702,31.8817,205116.0
2018-04-24 15:10:00,55.42,55.43,55.33,55.41,100725.0,31.876,31.8817,31.8242,31.8702,100725.0
2018-04-24 15:15:00,55.4,55.41,55.24,55.24,130898.0,31.8645,31.8702,31.7724,31.7724,130898.0
2018-04-24 15:20:00,55.25,55.35,55.22,55.28,101567.0,31.7782,31.8357,31.7609,31.7955,101567.0
2018-04-24 15:25:00,55.28,55.3,55.21,55.26,116892.0,31.7955,31.807,31.7552,31.7839,116892.0
2018-04-24 15:30:00,55.25,55.26,55.08,55.09,143543.0,31.7782,31.7839,31.6804,31.6862,143543.0
2018-04-24 15:35:00,55.1,55.12,55.01,55.03,162387.0,31.6919,31.7034,31.6402,31.6517,162387.0
2018-04-24 15:40:00,55.02,55.07,54.91,54.96,231636.0,31.6459,31.6747,31.5826,31.6114,231636.0
2018-04-24 15:45:00,54.96,55.23,54.95,55.18,290028.0,31.6114,31.7667,31.6056,31.7379,290028.0
2018-04-24 15:50:00,55.18,55.37,55.18,55.33,265632.0,31.7379,31.8472,31.7379,31.8242,265632.0
2018-04-24 15:55:00,55.33,55.36,55.23,55.3,548613.0,31.8242,31.8415,31.7667,31.807,548613.0
2018-04-25 09:30:00,55.23,55.36,55.02,55.12,366541.0,31.7667,31.8415,31.6459,31.7034,366541.0
2018-04-25 09:35:00,55.12,55.3,55.11,55.23,103578.0,31.7034,31.807,31.6977,31.7667,103578.0
2018-04-25 09:40:00,55.23,55.4,55.11,55.4,150941.0,31.7667,31.8645,31.6977,31.8645,150941.0
2018-04-25 09:45:00,55.4,55.47,55.2,55.28,129992.0,31.8645,31.9047,31.7494,31.7955,129992.0
2018-04-25 09:50:00,55.28,55.53,55.27,55.53,159371.0,31.7955,31.9392,31.7897,31.9392,159371.0
2018-04-25 09:55:00,55.52,55.62,55.49,55.53,110671.0,31.9335,31.991,31.9162,31.9392,110671.0
2018-04-25 10:00:00,55.54,55.68,55.51,55.68,124453.0,31.945,32.0255,31.9277,32.0255,124453.0
2018-04-25 10:05:00,55.68,55.96,55.67,55.88,223525.0,32.0255,32.1866,32.0198,32.1406,223525.0
2018-04-25 10:10:00,55.88,56.01,55.68,55.7,175443.0,32.1406,32.2153,32.0255,32.037,175443.0
2018-04-25 10:15:00,55.7,55.77,55.62,55.63,128138.0,32.037,32.0773,31.991,31.9968,128138.0
2018-04-25 10:20:00,55.62,55.72,55.51,55.72,105510.0,31.991,32.0485,31.9277,32.0485,105510.0
2018-04-25 10:25:00,55.71,55.78,55.62,55.63,147495.0,32.0428,32.083,31.991,31.9968,147495.0
2018-04-25 10:30:00,55.64,55.74,55.61,55.7,79696.0,32.0025,32.06,31.9853,32.037,79696.0
2018-04-25 10:35:00,55.7,55.81,55.63,55.8,202315.0,32.037,32.1003,31.9968,32.0945,202315.0
2018-04-25 10:40:00,55.8,55.89,55.69,55.73,115692.0,32.0945,32.1463,32.0313,32.0543,115692.0
2018-04-25 10:45:00,55.74,55.76,55.63,55.64,141216.0,32.06,32.0715,31.9968,32.0025,141216.0
2018-04-25 10:50:00,55.65,55.73,55.32,55.41,155278.0,32.0083,32.0543,31.8185,31.8702,155278.0
2018-04-25 10:55:00,55.41,55.43,55.3,55.36,106988.0,31.8702,31.8817,31.807,31.8415,106988.0
2018-04-25 11:00:00,55.37,55.37,55.15,55.2,107113.0,31.8472,31.8472,31.7207,31.7494,107113.0
2018-04-25 11:05:00,55.21,55.39,55.2,55.34,89647.0,31.7552,31.8587,31.7494,31.83,89647.0
2018-04-25 11:10:00,55.34,55.56,55.31,55.33,145980.0,31.83,31.9565,31.8127,31.8242,145980.0
2018-04-25 11:15:00,55.33,55.49,55.26,55.46,93044.0,31.8242,31.9162,31.7839,31.899,93044.0
2018-04-25 11:20:00,55.46,55.51,55.38,55.4,143393.0,31.899,31.9277,31.853,31.8645,143393.0
2018-04-25 11:25:00,55.4,55.55,55.39,55.5,119305.0,31.8645,31.9507,31.8587,31.922,119305.0
2018-04-25 11:30:00,55.5,55.57,55.37,55.4,79237.0,31.922,31.9623,31.8472,31.8645,79237.0
2018-04-25 11:35:00,55.41,55.53,55.4,55.49,91260.0,31.8702,31.9392,31.8645,31.9162,91260.0
2018-04-25 11:40:00,55.49,55.61,55.49,55.56,97299.0,31.9162,31.9853,31.9162,31.9565,97299.0
2018-04-25 11:45:00,55.54,55.6,55.51,55.52,86835.0,31.945,31.9795,31.9277,31.9335,86835.0
2018-04-25 11:50:00,55.52,55.55,55.43,55.48,83516.0,31.9335,31.9507,31.8817,31.9105,83516.0
2018-04-25 11:55:00,55.48,55.52,55.39,55.4,67346.0,31.9105,31.9335,31.8587,31.8645,67346.0
2018-04-25 12:00:00,55.4,55.42,55.35,55.38,146343.0,31.8645,31.876,31.8357,31.853,146343.0
2018-04-25 12:05:00,55.38,55.48,55.38,55.43,94551.0,31.853,31.9105,31.853,31.8817,94551.0
2018-04-25 12:10:00,55.42,55.52,55.42,55.49,205689.0,31.876,31.9335,31.876,31.9162,205689.0
2018-04-25 12:15:00,55.49,55.55,55.47,55.49,115459.0,31.9162,31.9507,31.9047,31.9162,115459.0
2018-04-25 12:20:00,55.49,55.61,55.49,55.52,106261.0,31.9162,31.9853,31.9162,31.9335,106261.0
2018-04-25 12:25:00,55.52,55.63,55.51,55.55,55907.0,31.9335,31.9968,31.9277,31.9507,55907.0
2018-04-25 12:30:00,55.55,55.73,55.54,55.69,70391.0,31.9507,32.0543,31.945,32.0313,70391.0
2018-04-25 12:35:00,55.68,55.68,55.56,55.6,54203.0,32.0255,32.0255,31.9565,31.9795,54203.0
2018-04-25 12:40:00,55.59,55.64,55.56,55.59,79733.0,31.9738,32.0025,31.9565,31.9738,79733.0
2018-04-25 12:45:00,55.58,55.59,55.49,55.5,75921.0,31.968,31.9738,31.9162,31.922,75921.0
2018-04-25 12:50:00,55.5,55.52,55.45,55.51,99315.0,31.922,31.9335,31.8932,31.9277,99315.0
2018-04-25 12:55:00,55.52,55.56,55.47,55.47,51085.0,31.9335,31.9565,31.9047,31.9047,51085.0
2018-04-25 13:00:00,55.47,55.53,55.43,55.46,184990.0,31.9047,31.9392,31.8817,31.899,184990.0
2018-04-25 13:05:00,55.45,55.5,55.43,55.46,150269.0,31.8932,31.922,31.8817,31.899,150269.0
2018-04-25 13:10:00,55.46,55.54,55.44,55.5,342376.0,31.899,31.945,31.8875,31.922,342376.0
2018-04-25 13:15:00,55.5,55.54,55.48,55.48,77058.0,31.922,31.945,31.9105,31.9105,77058.0
2018-04-25 13:20:00,55.48,55.52,55.45,55.52,69489.0,31.9105,31.9335,31.8932,31.9335,69489.0
2018-04-25 13:25:00,55.52,55.6,55.5,55.53,79715.0,31.9335,31.9795,31.922,31.9392,79715.0
2018-04-25 13:30:00,55.53,55.59,55.51,55.55,79985.0,31.9392,31.9738,31.9277,31.9507,79985.0
2018-04-25 13:35:00,55.55,55.56,55.5,55.54,79627.0,31.9507,31.9565,31.922,31.945,79627.0
2018-04-25 13:40:00,55.55,55.55,55.45,55.47,99895.0,31.9507,31.9507,31.8932,31.9047,99895.0
2018-04-25 13:45:00,55.47,55.53,55.45,55.53,68219.0,31.9047,31.9392,31.8932,31.9392,68219.0
2018-04-25 13:50:00,55.52,55.61,55.49,55.59,53780.0,31.9335,31.9853,31.9162,31.9738,53780.0
2018-04-25 13:55:00,55.58,55.59,55.49,55.5,100087.0,31.968,31.9738,31.9162,31.922,100087.0
2018-04-25 14:00:00,55.5,55.52,55.48,55.52,108268.0,31.922,31.9335,31.9105,31.9335,108268.0
2018-04-25 14:05:00,55.51,55.59,55.5,55.5,95355.0,31.9277,31.9738,31.922,31.922,95355.0
2018-04-25 14:10:00,55.49,55.56,55.48,55.49,78200.0,31.9162,31.9565,31.9105,31.9162,78200.0
2018-04-25 14:15:00,55.49,55.55,55.48,55.54,62364.0,31.9162,31.9507,31.9105,31.945,62364.0
2018-04-25 14:20:00,55.53,55.55,55.49,55.52,70725.0,31.9392,31.9507,31.9162,31.9335,70725.0
2018-04-25 14:25:00,55.51,55.6,55.49,55.5,67940.0,31.9277,31.9795,31.9162,31.922,67940.0
2018-04-25 14:30:00,55.5,55.58,55.49,55.55,101556.0,31.922,31.968,31.9162,31.9507,101556.0
2018-04-25 14:35:00,55.56,55.62,55.48,55.55,1228565.0,31.9565,31.991,31.9105,31.9507,1228565.0
2018-04-25 14:40:00,55.55,55.74,55.53,55.53,285381.0,31.9507,32.06,31.9392,31.9392,285381.0
2018-04-25 14:45:00,55.53,55.64,55.5,55.61,112669.0,31.9392,32.0025,31.922,31.9853,112669.0
2018-04-25 14:50:00,55.61,55.66,55.59,55.6,93947.0,31.9853,32.014,31.9738,31.9795,93947.0
2018-04-25 14:55:00,55.61,55.72,55.58,55.68,77672.0,31.9853,32.0485,31.968,32.0255,77672.0
2018-04-25 15:00:00,55.69,55.77,55.61,55.76,193217.0,32.0313,32.0773,31.9853,32.0715,193217.0
2018-04-25 15:05:00,55.76,55.86,55.73,55.85,73899.0,32.0715,32.1291,32.0543,32.1233,73899.0
2018-04-25 15:10:00,55.85,55.89,55.84,55.87,70902.0,32.1233,32.1463,32.1175,32.1348,70902.0
2018-04-25 15:15:00,55.87,55.9,55.81,55.82,102626.0,32.1348,32.1521,32.1003,32.106,102626.0
2018-04-25 15:20:00,55.81,55.92,55.81,55.9,135314.0,32.1003,32.1636,32.1003,32.1521,135314.0
2018-04-25 15:25:00,55.91,55.95,55.71,55.71,133696.0,32.1578,32.1808,32.0428,32.0428,133696.0
2018-04-25 15:30:00,55.71,55.83,55.68,55.82,140666.0,32.0428,32.1118,32.0255,32.106,140666.0
2018-04-25 15:35:00,55.82,55.9,55.77,55.78,183271.0,32.106,32.1521,32.0773,32.083,183271.0
2018-04-25 15:40:00,55.78,55.91,55.78,55.88,291559.0,32.083,32.1578,32.083,32.1406,291559.0
2018-04-25 15:45:00,55.88,55.88,55.68,55.71,397258.0,32.1406,32.1406,32.0255,32.0428,397258.0
2018-04-25 15:50:00,55.71,55.77,55.6,55.63,280054.0,32.0428,32.0773,31.9795,31.9968,280054.0
2018-04-25 15:55:00,55.64,55.88,55.58,55.84,413106.0,32.0025,32.1406,31.968,32.1175,413106.0
2018-04-26 09:30:00,55.91,56.34,55.84,56.05,305874.0,32.1578,32.4051,32.1175,32.2383,305874.0
2018-04-26 09:35:00,56.06,56.15,55.46,55.49,165467.0,32.2441,32.2959,31.899,31.9162,165467.0
2018-04-26 09:40:00,55.48,55.54,55.2,55.3,324162.0,31.9105,31.945,31.7494,31.807,324162.0
2018-04-26 09:45:00,55.28,55.46,55.27,55.4,134901.0,31.7955,31.899,31.7897,31.8645,134901.0
2018-04-26 09:50:00,55.4,55.54,55.33,55.33,190421.0,31.8645,31.945,31.8242,31.8242,190421.0
2018-04-26 09:55:00,55.31,55.33,54.84,55.0,178429.0,31.8127,31.8242,31.5424,31.6344,178429.0
2018-04-26 10:00:00,54.99,55.1,54.87,54.93,238852.0,31.6287,31.6919,31.5596,31.5941,238852.0
2018-04-26 10:05:00,54.94,54.94,54.32,54.4,545247.0,31.5999,31.5999,31.2433,31.2893,545247.0
2018-04-26 10:10:00,54.39,55.08,54.38,54.96,555293.0,31.2835,31.6804,31.2778,31.6114,555293.0
2018-04-26 10:15:00,54.95,55.02,54.77,54.8,369766.0,31.6056,31.6459,31.5021,31.5194,369766.0
2018-04-26 10:20:00,54.8,54.92,54.76,54.76,375471.0,31.5194,31.5884,31.4964,31.4964,375471.0
2018-04-26 10:25:00,54.76,55.15,54.72,55.15,272610.0,31.4964,31.7207,31.4734,31.7207,272610.0
2018-04-26 10:30:00,55.15,55.18,54.64,55.03,364675.0,31.7207,31.7379,31.4273,31.6517,364675.0
2018-04-26 10:35:00,55.02,55.06,54.87,54.89,117635.0,31.6459,31.6689,31.5596,31.5711,117635.0
2018-04-26 10:40:00,54.89,55.04,54.82,54.84,196107.0,31.5711,31.6574,31.5309,31.5424,196107.0
2018-04-26 10:45:00,54.85,54.86,54.73,54.76,115702.0,31.5481,31.5539,31.4791,31.4964,115702.0
2018-04-26 10:50:00,54.75,54.8,54.55,54.6,239416.0,31.4906,31.5194,31.3756,31.4043,239416.0
2018-04-26 10:55:00,54.61,55.05,54.57,55.0,207142.0,31.4101,31.6632,31.3871,31.6344,207142.0
2018-04-26 11:00:00,55.0,55.1,54.96,55.07,180829.0,31.6344,31.6919,31.6114,31.6747,180829.0
2018-04-26 11:05:00,55.05,55.15,54.87,54.87,126095.0,31.6632,31.7207,31.5596,31.5596,126095.0
2018-04-26 11:10:00,54.88,55.08,54.87,55.06,154581.0,31.5654,31.6804,31.5596,31.6689,154581.0
2018-04-26 11:15:00,55.06,55.07,54.8,54.8,113590.0,31.6689,31.6747,31.5194,31.5194,113590.0
2018-04-26 11:20:00,54.8,54.87,54.75,54.78,202859.0,31.5194,31.5596,31.4906,31.5079,202859.0
2018-04-26 11:25:00,54.77,54.89,54.65,54.76,209453.0,31.5021,31.5711,31.4331,31.4964,209453.0
2018-04-26 11:30:00,54.76,54.79,54.47,54.55,165630.0,31.4964,31.5136,31.3296,31.3756,165630.0
2018-04-26 11:35:00,54.56,54.65,54.5,54.59,135379.0,31.3813,31.4331,31.3468,31.3986,135379.0
2018-04-26 11:40:00,54.6,54.77,54.59,54.61,211546.0,31.4043,31.5021,31.3986,31.4101,211546.0
2018-04-26 11:45:00,54.61,54.86,54.6,54.74,130963.0,31.4101,31.5539,31.4043,31.4849,130963.0
2018-04-26 11:50:00,54.75,55.0,54.74,55.0,126493.0,31.4906,31.6344,31.4849,31.6344,126493.0
2018-04-26 11:55:00,55.0,55.04,54.86,54.9,80425.0,31.6344,31.6574,31.5539,31.5769,80425.0
2018-04-26 12:00:00,54.9,55.03,54.89,55.0,116573.0,31.5769,31.6517,31.5711,31.6344,116573.0
2018-04-26 12:05:00,55.0,55.02,54.78,54.84,67243.0,31.6344,31.6459,31.5079,31.5424,67243.0
2018-04-26 12:10:00,54.84,54.89,54.7,54.73,95914.0,31.5424,31.5711,31.4619,31.4791,95914.0
2018-04-26 12:15:00,54.73,54.86,54.67,54.68,153758.0,31.4791,31.5539,31.4446,31.4503,153758.0
2018-04-26 12:20:00,54.67,54.75,54.6,54.62,97089.0,31.4446,31.4906,31.4043,31.4158,97089.0
2018-04-26 12:25:00,54.62,54.66,54.55,54.55,81151.0,31.4158,31.4388,31.3756,31.3756,81151.0
2018-04-26 12:30:00,54.55,54.58,54.47,54.48,159072.0,31.3756,31.3928,31.3296,31.3353,159072.0
2018-04-26 12:35:00,54.49,54.74,54.47,54.74,176812.0,31.3411,31.4849,31.3296,31.4849,176812.0
2018-04-26 12:40:00,54.73,54.86,54.73,54.85,128742.0,31.4791,31.5539,31.4791,31.5481,128742.0
2018-04-26 12:45:00,54.85,54.87,54.65,54.75,115369.0,31.5481,31.5596,31.4331,31.4906,115369.0
2018-04-26 12:50:00,54.73,54.74,54.65,54.66,84652.0,31.4791,31.4849,31.4331,31.4388,84652.0
2018-04-26 12:55:00,54.66,54.81,54.65,54.8,90895.0,31.4388,31.5251,31.4331,31.5194,90895.0
2018-04-26 13:00:00,54.8,54.88,54.79,54.81,86172.0,31.5194,31.5654,31.5136,31.5251,86172.0
2018-04-26 13:05:00,54.81,54.82,54.7,54.78,88246.0,31.5251,31.5309,31.4619,31.5079,88246.0
2018-04-26 13:10:00,54.78,54.88,54.68,54.75,78595.0,31.5079,31.5654,31.4503,31.4906,78595.0
2018-04-26 13:15:00,54.76,54.77,54.65,54.68,74729.0,31.4964,31.5021,31.4331,31.4503,74729.0
2018-04-26 13:20:00,54.68,54.69,54.62,54.66,48998.0,31.4503,31.4561,31.4158,31.4388,48998.0
2018-04-26 13:25:00,54.66,54.66,54.5,54.6,81236.0,31.4388,31.4388,31.3468,31.4043,81236.0
2018-04-26 13:30:00,54.59,54.6,54.51,54.52,91685.0,31.3986,31.4043,31.3526,31.3583,91685.0
2018-04-26 13:35:00,54.51,54.53,54.42,54.45,128870.0,31.3526,31.3641,31.3008,31.3181,128870.0
2018-04-26 13:40:00,54.46,54.52,54.42,54.49,56501.0,31.3238,31.3583,31.3008,31.3411,56501.0
2018-04-26 13:45:00,54.5,54.5,54.27,54.31,167417.0,31.3468,31.3468,31.2145,31.2375,167417.0
2018-04-26 13:50:00,54.31,54.45,54.31,54.42,193688.0,31.2375,31.3181,31.2375,31.3008,193688.0
2018-04-26 13:55:00,54.41,54.55,54.4,54.5,364153.0,31.2951,31.3756,31.2893,31.3468,364153.0
2018-04-26 14:00:00,54.5,54.51,54.44,54.44,113609.0,31.3468,31.3526,31.3123,31.3123,113609.0
2018-04-26 14:05:00,54.44,54.44,54.28,54.32,135757.0,31.3123,31.3123,31.2203,31.2433,135757.0
2018-04-26 14:10:00,54.31,54.39,54.27,54.31,131273.0,31.2375,31.2835,31.2145,31.2375,131273.0
2018-04-26 14:15:00,54.32,54.42,54.28,54.33,137839.0,31.2433,31.3008,31.2203,31.249,137839.0
2018-04-26 14:20:00,54.33,54.36,54.27,54.35,180432.0,31.249,31.2663,31.2145,31.2605,180432.0
2018-04-26 14:25:00,54.34,54.36,54.29,54.36,129526.0,31.2548,31.2663,31.226,31.2663,129526.0
2018-04-26 14:30:00,54.36,54.52,54.35,54.51,143592.0,31.2663,31.3583,31.2605,31.3526,143592.0
2018-04-26 14:35:00,54.51,54.65,54.49,54.64,193071.0,31.3526,31.4331,31.3411,31.4273,193071.0
2018-04-26 14:40:00,54.64,54.67,54.57,54.6,200260.0,31.4273,31.4446,31.3871,31.4043,200260.0
2018-04-26 14:45:00,54.6,54.61,54.55,54.55,250148.0,31.4043,31.4101,31.3756,31.3756,250148.0
2018-04-26 14:50:00,54.56,54.57,54.47,54.57,126840.0,31.3813,31.3871,31.3296,31.3871,126840.0
2018-04-26 14:55:00,54.57,54.57,54.49,54.51,159946.0,31.3871,31.3871,31.3411,31.3526,159946.0
2018-04-26 15:00:00,54.51,54.6,54.5,54.58,120490.0,31.3526,31.4043,31.3468,31.3928,120490.0
2018-04-26 15:05:00,54.59,54.59,54.29,54.31,224958.0,31.3986,31.3986,31.226,31.2375,224958.0
2018-04-26 15:10:00,54.31,54.33,54.23,54.3,265870.0,31.2375,31.249,31.1915,31.2318,265870.0
2018-04-26 15:15:00,54.3,54.39,54.24,54.24,177654.0,31.2318,31.2835,31.1973,31.1973,177654.0
2018-04-26 15:20:00,54.24,54.38,54.23,54.32,236017.0,31.1973,31.2778,31.1915,31.2433,236017.0
2018-04-26 15:25:00,54.32,54.46,54.32,54.43,197380.0,31.2433,31.3238,31.2433,31.3066,197380.0
2018-04-26 15:30:00,54.42,54.77,54.42,54.77,286670.0,31.3008,31.5021,31.3008,31.5021,286670.0
2018-04-26 15:35:00,54.77,54.78,54.58,54.59,261933.0,31.5021,31.5079,31.3928,31.3986,261933.0
2018-04-26 15:40:00,54.59,54.9,54.57,54.88,321283.0,31.3986,31.5769,31.3871,31.5654,321283.0
2018-04-26 15:45:00,54.86,54.92,54.74,54.91,377515.0,31.5539,31.5884,31.4849,31.5826,377515.0
2018-04-26 15:50:00,54.91,54.95,54.81,54.91,436192.0,31.5826,31.6056,31.5251,31.5826,436192.0
2018-04-26 15:55:00,54.91,55.01,54.71,54.81,1015742.0,31.5826,31.6402,31.4676,31.5251,1015742.0
2018-04-27 09:30:00,54.7,54.87,54.69,54.77,365471.0,31.4619,31.5596,31.4561,31.5021,365471.0
2018-04-27 09:35:00,54.77,55.23,54.74,55.17,162815.0,31.5021,31.7667,31.4849,31.7322,162815.0
2018-04-27 09:40:00,55.17,55.32,55.17,55.26,94368.0,31.7322,31.8185,31.7322,31.7839,94368.0
2018-04-27 09:45:00,55.26,55.42,55.09,55.1,107547.0,31.7839,31.876,31.6862,31.6919,107547.0
2018-04-27 09:50:00,55.1,55.28,55.1,55.19,68673.0,31.6919,31.7955,31.6919,31.7437,68673.0
2018-04-27 09:55:00,55.17,55.5,55.16,55.46,183230.0,31.7322,31.922,31.7264,31.899,183230.0
2018-04-27 10:00:00,55.47,55.59,55.45,55.52,133797.0,31.9047,31.9738,31.8932,31.9335,133797.0
2018-04-27 10:05:00,55.51,55.57,55.49,55.55,166667.0,31.9277,31.9623,31.9162,31.9507,166667.0
2018-04-27 10:10:00,55.55,55.86,55.55,55.81,138863.0,31.9507,32.1291,31.9507,32.1003,138863.0
2018-04-27 10:15:00,55.81,55.81,55.61,55.62,78338.0,32.1003,32.1003,31.9853,31.991,78338.0
2018-04-27 10:20:00,55.63,55.7,55.57,55.65,145521.0,31.9968,32.037,31.9623,32.0083,145521.0
2018-04-27 10:25:00,55.66,55.71,55.65,55.66,108023.0,32.014,32.0428,32.0083,32.014,108023.0
2018-04-27 10:30:00,55.67,55.72,55.62,55.68,121889.0,32.0198,32.0485,31.991,32.0255,121889.0
2018-04-27 10:35:00,55.69,55.77,55.66,55.73,65378.0,32.0313,32.0773,32.014,32.0543,65378.0
2018-04-27 10:40:00,55.73,55.89,55.71,55.82,110638.0,32.0543,32.1463,32.0428,32.106,110638.0
2018-04-27 10:45:00,55.82,55.93,55.81,55.91,125111.0,32.106,32.1693,32.1003,32.1578,125111.0
2018-04-27 10:50:00,55.91,55.98,55.86,55.96,118420.0,32.1578,32.1981,32.1291,32.1866,118420.0
2018-04-27 10:55:00,55.96,56.13,55.93,56.1,143989.0,32.1866,32.2843,32.1693,32.2671,143989.0
2018-04-27 11:00:00,56.1,56.22,56.08,56.19,123340.0,32.2671,32.3361,32.2556,32.3189,123340.0
2018-04-27 11:05:00,56.19,56.26,56.14,56.19,130668.0,32.3189,32.3591,32.2901,32.3189,130668.0
2018-04-27 11:10:00,56.18,56.19,56.05,56.15,200351.0,32.3131,32.3189,32.2383,32.2959,200351.0
2018-04-27 11:15:00,56.14,56.21,56.07,56.19,68345.0,32.2901,32.3304,32.2498,32.3189,68345.0
2018-04-27 11:20:00,56.19,56.21,56.11,56.18,106275.0,32.3189,32.3304,32.2728,32.3131,106275.0
2018-04-27 11:25:00,56.18,56.25,56.15,56.25,69432.0,32.3131,32.3534,32.2959,32.3534,69432.0
2018-04-27 11:30:00,56.24,56.29,56.2,56.26,105948.0,32.3476,32.3764,32.3246,32.3591,105948.0
2018-04-27 11:35:00,56.26,56.27,56.03,56.11,159085.0,32.3591,32.3649,32.2268,32.2728,159085.0
2018-04-27 11:40:00,56.12,56.13,56.04,56.05,121999.0,32.2786,32.2843,32.2326,32.2383,121999.0
2018-04-27 11:45:00,56.05,56.08,55.99,56.03,204205.0,32.2383,32.2556,32.2038,32.2268,204205.0
2018-04-27 11:50:00,56.04,56.11,55.97,56.03,62737.0,32.2326,32.2728,32.1923,32.2268,62737.0
2018-04-27 11:55:00,56.03,56.08,55.91,55.92,138089.0,32.2268,32.2556,32.1578,32.1636,138089.0
2018-04-27 12:00:00,55.93,55.93,55.77,55.93,90456.0,32.1693,32.1693,32.0773,32.1693,90456.0
2018-04-27 12:05:00,55.93,55.93,55.76,55.8,81065.0,32.1693,32.1693,32.0715,32.0945,81065.0
2018-04-27 12:10:00,55.8,55.91,55.78,55.84,160837.0,32.0945,32.1578,32.083,32.1175,160837.0
2018-04-27 12:15:00,55.83,55.89,55.81,55.81,50505.0,32.1118,32.1463,32.1003,32.1003,50505.0
2018-04-27 12:20:00,55.81,55.84,55.79,55.8,77495.0,32.1003,32.1175,32.0888,32.0945,77495.0
2018-04-27 12:25:00,55.79,55.81,55.69,55.75,177292.0,32.0888,32.1003,32.0313,32.0658,177292.0
2018-04-27 12:30:00,55.74,55.84,55.71,55.74,82032.0,32.06,32.1175,32.0428,32.06,82032.0
2018-04-27 12:35:00,55.75,55.88,55.74,55.87,51571.0,32.0658,32.1406,32.06,32.1348,51571.0
2018-04-27 12:40:00,55.87,55.95,55.86,55.93,44038.0,32.1348,32.1808,32.1291,32.1693,44038.0
2018-04-27 12:45:00,55.92,56.02,55.84,55.9,174095.0,32.1636,32.2211,32.1175,32.1521,174095.0
2018-04-27 12:50:00,55.91,55.96,55.88,55.96,34082.0,32.1578,32.1866,32.1406,32.1866,34082.0
2018-04-27 12:55:00,55.95,56.05,55.95,56.02,30202.0,32.1808,32.2383,32.1808,32.2211,30202.0
2018-04-27 13:00:00,56.01,56.05,55.91,55.95,68675.0,32.2153,32.2383,32.1578,32.1808,68675.0
2018-04-27 13:05:00,55.95,56.01,55.87,55.9,96341.0,32.1808,32.2153,32.1348,32.1521,96341.0
2018-04-27 13:10:00,55.9,55.91,55.88,55.88,42077.0,32.1521,32.1578,32.1406,32.1406,42077.0
2018-04-27 13:15:00,55.89,55.89,55.74,55.74,202858.0,32.1463,32.1463,32.06,32.06,202858.0
2018-04-27 13:20:00,55.76,55.78,55.74,55.74,45384.0,32.0715,32.083,32.06,32.06,45384.0
2018-04-27 13:25:00,55.74,55.79,55.71,55.75,75527.0,32.06,32.0888,32.0428,32.0658,75527.0
2018-04-27 13:30:00,55.75,56.03,55.75,56.02,88914.0,32.0658,32.2268,32.0658,32.2211,88914.0
2018-04-27 13:35:00,56.02,56.1,56.0,56.09,70347.0,32.2211,32.2671,32.2096,32.2613,70347.0
2018-04-27 13:40:00,56.09,56.1,56.0,56.08,64812.0,32.2613,32.2671,32.2096,32.2556,64812.0
2018-04-27 13:45:00,56.07,56.11,56.06,56.11,68131.0,32.2498,32.2728,32.2441,32.2728,68131.0
2018-04-27 13:50:00,56.1,56.19,56.09,56.17,60430.0,32.2671,32.3189,32.2613,32.3074,60430.0
2018-04-27 13:55:00,56.16,56.18,56.14,56.18,48232.0,32.3016,32.3131,32.2901,32.3131,48232.0
2018-04-27 14:00:00,56.18,56.23,56.13,56.14,107899.0,32.3131,32.3419,32.2843,32.2901,107899.0
2018-04-27 14:05:00,56.14,56.14,56.0,56.04,54813.0,32.2901,32.2901,32.2096,32.2326,54813.0
2018-04-27 14:10:00,56.04,56.09,55.98,55.98,75870.0,32.2326,32.2613,32.1981,32.1981,75870.0
2018-04-27 14:15:00,55.98,56.05,55.91,56.04,104567.0,32.1981,32.2383,32.1578,32.2326,104567.0
2018-04-27 14:20:00,56.03,56.05,55.97,56.03,61845.0,32.2268,32.2383,32.1923,32.2268,61845.0
2018-04-27 14:25:00,56.02,56.14,56.02,56.12,55847.0,32.2211,32.2901,32.2211,32.2786,55847.0
2018-04-27 14:30:00,56.11,56.16,56.06,56.13,78399.0,32.2728,32.3016,32.2441,32.2843,78399.0
2018-04-27 14:35:00,56.12,56.14,56.08,56.09,61664.0,32.2786,32.2901,32.2556,32.2613,61664.0
2018-04-27 14:40:00,56.09,56.17,56.09,56.16,82422.0,32.2613,32.3074,32.2613,32.3016,82422.0
2018-04-27 14:45:00,56.15,56.17,56.1,56.11,70801.0,32.2959,32.3074,32.2671,32.2728,70801.0
2018-04-27 14:50:00,56.11,56.15,56.08,56.14,71799.0,32.2728,32.2959,32.2556,32.2901,71799.0
2018-04-27 14:55:00,56.14,56.18,56.13,56.16,42221.0,32.2901,32.3131,32.2843,32.3016,42221.0
2018-04-27 15:00:00,56.16,56.18,56.14,56.18,59987.0,32.3016,32.3131,32.2901,32.3131,59987.0
2018-04-27 15:05:00,56.18,56.22,56.12,56.14,81689.0,32.3131,32.3361,32.2786,32.2901,81689.0
2018-04-27 15:10:00,56.13,56.17,56.11,56.12,46233.0,32.2843,32.3074,32.2728,32.2786,46233.0
2018-04-27 15:15:00,56.12,56.13,56.08,56.09,71524.0,32.2786,32.2843,32.2556,32.2613,71524.0
2018-04-27 15:20:00,56.1,56.1,56.08,56.1,82209.0,32.2671,32.2671,32.2556,32.2671,82209.0
2018-04-27 15:25:00,56.09,56.15,55.98,56.14,209553.0,32.2613,32.2959,32.1981,32.2901,209553.0
2018-04-27 15:30:00,56.14,56.15,56.07,56.09,113354.0,32.2901,32.2959,32.2498,32.2613,113354.0
2018-04-27 15:35:00,56.09,56.09,56.02,56.05,104988.0,32.2613,32.2613,32.2211,32.2383,104988.0
2018-04-27 15:40:00,56.04,56.08,56.01,56.03,139906.0,32.2326,32.2556,32.2153,32.2268,139906.0
2018-04-27 15:45:00,56.02,56.06,55.96,55.97,134623.0,32.2211,32.2441,32.1866,32.1923,134623.0
2018-04-27 15:50:00,55.97,56.03,55.96,55.97,176666.0,32.1923,32.2268,32.1866,32.1923,176666.0
2018-04-27 15:55:00,55.97,56.13,55.96,56.13,760348.0,32.1923,32.2843,32.1866,32.2843,760348.0
2018-04-30 09:30:00,56.75,56.78,56.22,56.54,380519.0,32.641,32.6582,32.3361,32.5202,380519.0
2018-04-30 09:35:00,56.52,56.66,56.48,56.56,303268.0,32.5087,32.5892,32.4857,32.5317,303268.0
2018-04-30 09:40:00,56.57,56.71,56.51,56.69,245705.0,32.5374,32.6179,32.5029,32.6064,245705.0
2018-04-30 09:45:00,56.7,56.71,56.55,56.57,111837.0,32.6122,32.6179,32.5259,32.5374,111837.0
2018-04-30 09:50:00,56.57,56.63,56.52,56.52,218473.0,32.5374,32.5719,32.5087,32.5087,218473.0
2018-04-30 09:55:00,56.53,56.75,56.52,56.74,147716.0,32.5144,32.641,32.5087,32.6352,147716.0
2018-04-30 10:00:00,56.74,56.75,56.6,56.68,112356.0,32.6352,32.641,32.5547,32.6007,112356.0
2018-04-30 10:05:00,56.7,56.72,56.54,56.65,129853.0,32.6122,32.6237,32.5202,32.5834,129853.0
2018-04-30 10:10:00,56.65,56.69,56.55,56.6,194081.0,32.5834,32.6064,32.5259,32.5547,194081.0
2018-04-30 10:15:00,56.59,56.62,56.55,56.62,123561.0,32.5489,32.5662,32.5259,32.5662,123561.0
2018-04-30 10:20:00,56.61,56.66,56.55,56.56,101887.0,32.5604,32.5892,32.5259,32.5317,101887.0
2018-04-30 10:25:00,56.55,56.6,56.47,56.59,229897.0,32.5259,32.5547,32.4799,32.5489,229897.0
2018-04-30 10:30:00,56.59,56.63,56.52,56.55,90283.0,32.5489,32.5719,32.5087,32.5259,90283.0
2018-04-30 10:35:00,56.55,56.65,56.54,56.57,82633.0,32.5259,32.5834,32.5202,32.5374,82633.0
2018-04-30 10:40:00,56.58,56.68,56.57,56.62,68372.0,32.5432,32.6007,32.5374,32.5662,68372.0
2018-04-30 10:45:00,56.62,56.62,56.45,56.46,80138.0,32.5662,32.5662,32.4684,32.4742,80138.0
2018-04-30 10:50:00,56.46,56.46,56.33,56.33,77366.0,32.4742,32.4742,32.3994,32.3994,77366.0
2018-04-30 10:55:00,56.32,56.4,56.31,56.35,75743.0,32.3936,32.4396,32.3879,32.4109,75743.0
2018-04-30 11:00:00,56.36,56.41,56.34,56.39,61206.0,32.4166,32.4454,32.4051,32.4339,61206.0
2018-04-30 11:05:00,56.39,56.48,56.39,56.46,59535.0,32.4339,32.4857,32.4339,32.4742,59535.0
2018-04-30 11:10:00,56.47,56.55,56.41,56.51,62906.0,32.4799,32.5259,32.4454,32.5029,62906.0
2018-04-30 11:15:00,56.51,56.63,56.5,56.63,104056.0,32.5029,32.5719,32.4972,32.5719,104056.0
2018-04-30 11:20:00,56.62,56.63,56.54,56.58,81672.0,32.5662,32.5719,32.5202,32.5432,81672.0
2018-04-30 11:25:00,56.59,56.6,56.54,56.6,100442.0,32.5489,32.5547,32.5202,32.5547,100442.0
2018-04-30 11:30:00,56.59,56.61,56.55,56.56,79984.0,32.5489,32.5604,32.5259,32.5317,79984.0
2018-04-30 11:35:00,56.55,56.58,56.52,56.55,89722.0,32.5259,32.5432,32.5087,32.5259,89722.0
2018-04-30 11:40:00,56.54,56.56,56.49,56.51,115699.0,32.5202,32.5317,32.4914,32.5029,115699.0
2018-04-30 11:45:00,56.5,56.62,56.5,56.55,79671.0,32.4972,32.5662,32.4972,32.5259,79671.0
2018-04-30 11:50:00,56.56,56.58,56.46,56.55,96132.0,32.5317,32.5432,32.4742,32.5259,96132.0
2018-04-30 11:55:00,56.54,56.55,56.5,56.55,105120.0,32.5202,32.5259,32.4972,32.5259,105120.0
2018-04-30 12:00:00,56.55,56.55,56.43,56.49,145626.0,32.5259,32.5259,32.4569,32.4914,145626.0
2018-04-30 12:05:00,56.49,56.55,56.49,56.55,69840.0,32.4914,32.5259,32.4914,32.5259,69840.0
2018-04-30 12:10:00,56.54,56.55,56.48,56.55,55882.0,32.5202,32.5259,32.4857,32.5259,55882.0
2018-04-30 12:15:00,56.55,56.57,56.5,56.5,75810.0,32.5259,32.5374,32.4972,32.4972,75810.0
2018-04-30 12:20:00,56.5,56.55,56.45,56.48,71069.0,32.4972,32.5259,32.4684,32.4857,71069.0
2018-04-30 12:25:00,56.48,56.51,56.42,56.47,63470.0,32.4857,32.5029,32.4511,32.4799,63470.0
2018-04-30 12:30:00,56.47,56.51,56.35,56.36,86506.0,32.4799,32.5029,32.4109,32.4166,86506.0
2018-04-30 12:35:00,56.36,56.37,56.32,56.33,33615.0,32.4166,32.4224,32.3936,32.3994,33615.0
2018-04-30 12:40:00,56.33,56.41,56.31,56.4,72592.0,32.3994,32.4454,32.3879,32.4396,72592.0
2018-04-30 12:45:00,56.39,56.42,56.35,56.35,63127.0,32.4339,32.4511,32.4109,32.4109,63127.0
2018-04-30 12:50:00,56.35,56.36,56.25,56.27,82535.0,32.4109,32.4166,32.3534,32.3649,82535.0
2018-04-30 12:55:00,56.27,56.38,56.26,56.38,77372.0,32.3649,32.4281,32.3591,32.4281,77372.0
2018-04-30 13:00:00,56.38,56.41,56.34,56.39,49125.0,32.4281,32.4454,32.4051,32.4339,49125.0
2018-04-30 13:05:00,56.38,56.45,56.38,56.4,39962.0,32.4281,32.4684,32.4281,32.4396,39962.0
2018-04-30 13:10:00,56.41,56.45,56.33,56.33,50387.0,32.4454,32.4684,32.3994,32.3994,50387.0
2018-04-30 13:15:00,56.33,56.4,56.3,56.36,61806.0,32.3994,32.4396,32.3821,32.4166,61806.0
2018-04-30 13:20:00,56.36,56.4,56.33,56.38,40044.0,32.4166,32.4396,32.3994,32.4281,40044.0
2018-04-30 13:25:00,56.38,56.48,56.38,56.46,38532.0,32.4281,32.4857,32.4281,32.4742,38532.0
2018-04-30 13:30:00,56.46,56.46,56.4,56.44,31467.0,32.4742,32.4742,32.4396,32.4627,31467.0
2018-04-30 13:35:00,56.43,56.48,56.4,56.44,40238.0,32.4569,32.4857,32.4396,32.4627,40238.0
2018-04-30 13:40:00,56.44,56.48,56.41,56.44,31137.0,32.4627,32.4857,32.4454,32.4627,31137.0
2018-04-30 13:45:00,56.43,56.43,56.32,56.33,58622.0,32.4569,32.4569,32.3936,32.3994,58622.0
2018-04-30 13:50:00,56.33,56.36,56.32,56.33,45208.0,32.3994,32.4166,32.3936,32.3994,45208.0
2018-04-30 13:55:00,56.32,56.33,56.29,56.32,50243.0,32.3936,32.3994,32.3764,32.3936,50243.0
2018-04-30 14:00:00,56.32,56.32,56.23,56.24,74864.0,32.3936,32.3936,32.3419,32.3476,74864.0
2018-04-30 14:05:00,56.24,56.24,56.07,56.1,180500.0,32.3476,32.3476,32.2498,32.2671,180500.0
2018-04-30 14:10:00,56.11,56.17,56.09,56.16,76476.0,32.2728,32.3074,32.2613,32.3016,76476.0
2018-04-30 14:15:00,56.15,56.22,56.1,56.12,102346.0,32.2959,32.3361,32.2671,32.2786,102346.0
2018-04-30 14:20:00,56.13,56.18,56.12,56.16,75716.0,32.2843,32.3131,32.2786,32.3016,75716.0
2018-04-30 14:25:00,56.15,56.19,56.12,56.15,55396.0,32.2959,32.3189,32.2786,32.2959,55396.0
2018-04-30 14:30:00,56.14,56.22,56.14,56.2,53347.0,32.2901,32.3361,32.2901,32.3246,53347.0
2018-04-30 14:35:00,56.2,56.22,56.16,56.18,55399.0,32.3246,32.3361,32.3016,32.3131,55399.0
2018-04-30 14:40:00,56.17,56.2,56.08,56.08,104773.0,32.3074,32.3246,32.2556,32.2556,104773.0
2018-04-30 14:45:00,56.08,56.19,56.03,56.17,163012.0,32.2556,32.3189,32.2268,32.3074,163012.0
2018-04-30 14:50:00,56.17,56.22,56.16,56.2,56552.0,32.3074,32.3361,32.3016,32.3246,56552.0
2018-04-30 14:55:00,56.2,56.23,56.17,56.23,56566.0,32.3246,32.3419,32.3074,32.3419,56566.0
2018-04-30 15:00:00,56.22,56.23,56.17,56.18,63642.0,32.3361,32.3419,32.3074,32.3131,63642.0
2018-04-30 15:05:00,56.18,56.22,56.17,56.19,53815.0,32.3131,32.3361,32.3074,32.3189,53815.0
2018-04-30 15:10:00,56.19,56.21,56.16,56.19,52967.0,32.3189,32.3304,32.3016,32.3189,52967.0
2018-04-30 15:15:00,56.19,56.24,56.18,56.2,48609.0,32.3189,32.3476,32.3131,32.3246,48609.0
2018-04-30 15:20:00,56.2,56.2,56.1,56.12,111399.0,32.3246,32.3246,32.2671,32.2786,111399.0
2018-04-30 15:25:00,56.13,56.13,56.08,56.11,41069.0,32.2843,32.2843,32.2556,32.2728,41069.0
2018-04-30 15:30:00,56.1,56.15,56.09,56.14,76409.0,32.2671,32.2959,32.2613,32.2901,76409.0
2018-04-30 15:35:00,56.15,56.2,56.12,56.18,75560.0,32.2959,32.3246,32.2786,32.3131,75560.0
2018-04-30 15:40:00,56.18,56.21,56.13,56.17,118816.0,32.3131,32.3304,32.2843,32.3074,118816.0
2018-04-30 15:45:00,56.18,56.24,56.14,56.2,280648.0,32.3131,32.3476,32.2901,32.3246,280648.0
2018-04-30 15:50:00,56.2,56.22,56.13,56.14,233340.0,32.3246,32.3361,32.2843,32.2901,233340.0
2018-04-30 15:55:00,56.14,56.16,56.07,56.1,482913.0,32.2901,32.3016,32.2498,32.2671,482913.0
2018-05-01 09:30:00,55.72,55.87,55.55,55.78,223296.0,32.0485,32.1348,31.9507,32.083,223296.0
2018-05-01 09:35:00,55.8,56.0,55.71,55.88,86617.0,32.0945,32.2096,32.0428,32.1406,86617.0
2018-05-01 09:40:00,55.88,55.93,55.74,55.76,109997.0,32.1406,32.1693,32.06,32.0715,109997.0
2018-05-01 09:45:00,55.75,55.83,55.66,55.83,176168.0,32.0658,32.1118,32.014,32.1118,176168.0
2018-05-01 09:50:00,55.83,55.88,55.73,55.87,70474.0,32.1118,32.1406,32.0543,32.1348,70474.0
2018-05-01 09:55:00,55.86,55.96,55.85,55.91,75505.0,32.1291,32.1866,32.1233,32.1578,75505.0
2018-05-01 10:00:00,55.9,56.06,55.89,56.0,98487.0,32.1521,32.2441,32.1463,32.2096,98487.0
2018-05-01 10:05:00,56.0,56.03,55.9,56.0,189736.0,32.2096,32.2268,32.1521,32.2096,189736.0
2018-05-01 10:10:00,56.0,56.05,55.99,56.02,82680.0,32.2096,32.2383,32.2038,32.2211,82680.0
2018-05-01 10:15:00,56.03,56.05,55.99,56.01,67316.0,32.2268,32.2383,32.2038,32.2153,67316.0
2018-05-01 10:20:00,56.0,56.08,55.99,56.03,81715.0,32.2096,32.2556,32.2038,32.2268,81715.0
2018-05-01 10:25:00,56.03,56.04,55.97,56.0,75023.0,32.2268,32.2326,32.1923,32.2096,75023.0
2018-05-01 10:30:00,56.0,56.05,55.98,56.0,96654.0,32.2096,32.2383,32.1981,32.2096,96654.0
2018-05-01 10:35:00,56.0,56.01,55.91,55.93,136263.0,32.2096,32.2153,32.1578,32.1693,136263.0
2018-05-01 10:40:00,55.93,55.94,55.89,55.9,138038.0,32.1693,32.1751,32.1463,32.1521,138038.0
2018-05-01 10:45:00,55.91,55.99,55.89,55.96,55699.0,32.1578,32.2038,32.1463,32.1866,55699.0
2018-05-01 10:50:00,55.96,55.97,55.9,55.91,42840.0,32.1866,32.1923,32.1521,32.1578,42840.0
2018-05-01 10:55:00,55.91,55.99,55.88,55.98,44245.0,32.1578,32.2038,32.1406,32.1981,44245.0
2018-05-01 11:00:00,55.98,55.99,55.9,55.95,35752.0,32.1981,32.2038,32.1521,32.1808,35752.0
2018-05-01 11:05:00,55.95,55.95,55.89,55.9,36306.0,32.1808,32.1808,32.1463,32.1521,36306.0
2018-05-01 11:10:00,55.9,55.92,55.89,55.9,42568.0,32.1521,32.1636,32.1463,32.1521,42568.0
2018-05-01 11:15:00,55.9,55.92,55.89,55.9,96426.0,32.1521,32.1636,32.1463,32.1521,96426.0
2018-05-01 11:20:00,55.9,55.94,55.89,55.9,64663.0,32.1521,32.1751,32.1463,32.1521,64663.0
2018-05-01 11:25:00,55.9,55.97,55.89,55.91,57814.0,32.1521,32.1923,32.1463,32.1578,57814.0
2018-05-01 11:30:00,55.91,56.04,55.91,56.03,37463.0,32.1578,32.2326,32.1578,32.2268,37463.0
2018-05-01 11:35:00,56.03,56.12,56.03,56.09,43930.0,32.2268,32.2786,32.2268,32.2613,43930.0
2018-05-01 11:40:00,56.09,56.1,56.03,56.08,36132.0,32.2613,32.2671,32.2268,32.2556,36132.0
2018-05-01 11:45:00,56.08,56.11,56.04,56.04,34559.0,32.2556,32.2728,32.2326,32.2326,34559.0
2018-05-01 11:50:00,56.05,56.06,55.99,56.0,39093.0,32.2383,32.2441,32.2038,32.2096,39093.0
2018-05-01 11:55:00,56.01,56.04,55.99,56.01,49095.0,32.2153,32.2326,32.2038,32.2153,49095.0
2018-05-01 12:00:00,56.0,56.02,55.96,56.01,76332.0,32.2096,32.2211,32.1866,32.2153,76332.0
2018-05-01 12:05:00,56.02,56.06,56.0,56.02,21069.0,32.2211,32.2441,32.2096,32.2211,21069.0
2018-05-01 12:10:00,56.02,56.09,56.02,56.09,23759.0,32.2211,32.2613,32.2211,32.2613,23759.0
2018-05-01 12:15:00,56.09,56.1,56.04,56.06,24361.0,32.2613,32.2671,32.2326,32.2441,24361.0
2018-05-01 12:20:00,56.05,56.06,56.0,56.01,17207.0,32.2383,32.2441,32.2096,32.2153,17207.0
2018-05-01 12:25:00,56.01,56.08,56.01,56.05,31195.0,32.2153,32.2556,32.2153,32.2383,31195.0
2018-05-01 12:30:00,56.05,56.08,56.05,56.07,25483.0,32.2383,32.2556,32.2383,32.2498,25483.0
2018-05-01 12:35:00,56.06,56.12,56.05,56.1,38840.0,32.2441,32.2786,32.2383,32.2671,38840.0
2018-05-01 12:40:00,56.1,56.11,56.09,56.11,56027.0,32.2671,32.2728,32.2613,32.2728,56027.0
2018-05-01 12:45:00,56.11,56.11,56.06,56.09,62911.0,32.2728,32.2728,32.2441,32.2613,62911.0
2018-05-01 12:50:00,56.1,56.1,55.99,56.01,48355.0,32.2671,32.2671,32.2038,32.2153,48355.0
2018-05-01 12:55:00,56.02,56.03,55.94,55.95,34756.0,32.2211,32.2268,32.1751,32.1808,34756.0
2018-05-01 13:00:00,55.95,55.95,55.85,55.86,42974.0,32.1808,32.1808,32.1233,32.1291,42974.0
2018-05-01 13:05:00,55.87,55.9,55.8,55.81,36367.0,32.1348,32.1521,32.0945,32.1003,36367.0
2018-05-01 13:10:00,55.82,55.85,55.81,55.82,32549.0,32.106,32.1233,32.1003,32.106,32549.0
2018-05-01 13:15:00,55.82,55.82,55.74,55.77,36917.0,32.106,32.106,32.06,32.0773,36917.0
2018-05-01 13:20:00,55.76,55.79,55.73,55.74,28464.0,32.0715,32.0888,32.0543,32.06,28464.0
2018-05-01 13:25:00,55.73,55.79,55.72,55.79,32139.0,32.0543,32.0888,32.0485,32.0888,32139.0
2018-05-01 13:30:00,55.79,55.84,55.78,55.84,16890.0,32.0888,32.1175,32.083,32.1175,16890.0
2018-05-01 13:35:00,55.83,55.89,55.82,55.88,32282.0,32.1118,32.1463,32.106,32.1406,32282.0
2018-05-01 13:40:00,55.87,55.89,55.86,55.86,32825.0,32.1348,32.1463,32.1291,32.1291,32825.0
2018-05-01 13:45:00,55.86,55.96,55.86,55.94,38219.0,32.1291,32.1866,32.1291,32.1751,38219.0
2018-05-01 13:50:00,55.95,55.97,55.9,55.96,61378.0,32.1808,32.1923,32.1521,32.1866,61378.0
2018-05-01 13:55:00,55.97,56.01,55.95,56.0,52901.0,32.1923,32.2153,32.1808,32.2096,52901.0
2018-05-01 14:00:00,56.0,56.03,55.97,55.98,68523.0,32.2096,32.2268,32.1923,32.1981,68523.0
2018-05-01 14:05:00,55.98,55.99,55.92,55.93,109005.0,32.1981,32.2038,32.1636,32.1693,109005.0
2018-05-01 14:10:00,55.93,55.94,55.83,55.86,98976.0,32.1693,32.1751,32.1118,32.1291,98976.0
2018-05-01 14:15:00,55.86,55.87,55.85,55.86,40359.0,32.1291,32.1348,32.1233,32.1291,40359.0
2018-05-01 14:20:00,55.86,55.9,55.85,55.88,56722.0,32.1291,32.1521,32.1233,32.1406,56722.0
2018-05-01 14:25:00,55.89,55.89,55.81,55.83,29764.0,32.1463,32.1463,32.1003,32.1118,29764.0
2018-05-01 14:30:00,55.82,55.87,55.81,55.86,18635.0,32.106,32.1348,32.1003,32.1291,18635.0
2018-05-01 14:35:00,55.86,55.89,55.84,55.89,44074.0,32.1291,32.1463,32.1175,32.1463,44074.0
2018-05-01 14:40:00,55.89,55.96,55.88,55.96,38729.0,32.1463,32.1866,32.1406,32.1866,38729.0
2018-05-01 14:45:00,55.96,56.03,55.95,55.98,64029.0,32.1866,32.2268,32.1808,32.1981,64029.0
2018-05-01 14:50:00,55.98,55.99,55.95,55.98,63001.0,32.1981,32.2038,32.1808,32.1981,63001.0
2018-05-01 14:55:00,55.98,55.99,55.95,55.98,41627.0,32.1981,32.2038,32.1808,32.1981,41627.0
2018-05-01 15:00:00,55.98,56.06,55.95,56.03,55952.0,32.1981,32.2441,32.1808,32.2268,55952.0
2018-05-01 15:05:00,56.03,56.1,56.03,56.07,78930.0,32.2268,32.2671,32.2268,32.2498,78930.0
2018-05-01 15:10:00,56.07,56.08,56.01,56.02,26417.0,32.2498,32.2556,32.2153,32.2211,26417.0
2018-05-01 15:15:00,56.02,56.02,55.98,55.98,47205.0,32.2211,32.2211,32.1981,32.1981,47205.0
2018-05-01 15:20:00,55.98,56.0,55.94,55.95,56836.0,32.1981,32.2096,32.1751,32.1808,56836.0
2018-05-01 15:25:00,55.95,55.97,55.89,55.9,75903.0,32.1808,32.1923,32.1463,32.1521,75903.0
2018-05-01 15:30:00,55.9,55.91,55.85,55.9,67844.0,32.1521,32.1578,32.1233,32.1521,67844.0
2018-05-01 15:35:00,55.89,55.91,55.86,55.87,88007.0,32.1463,32.1578,32.1291,32.1348,88007.0
2018-05-01 15:40:00,55.87,55.95,55.85,55.94,72193.0,32.1348,32.1808,32.1233,32.1751,72193.0
2018-05-01 15:45:00,55.93,56.0,55.92,55.97,94575.0,32.1693,32.2096,32.1636,32.1923,94575.0
2018-05-01 15:50:00,55.98,56.03,55.98,56.01,152087.0,32.1981,32.2268,32.1981,32.2153,152087.0
2018-05-01 15:55:00,56.02,56.11,56.01,56.03,222722.0,32.2211,32.2728,32.2153,32.2268,222722.0
2018-05-02 09:30:00,56.15,56.21,55.98,56.0,273165.0,32.2959,32.3304,32.1981,32.2096,273165.0
2018-05-02 09:35:00,55.96,56.22,55.93,56.08,81317.0,32.1866,32.3361,32.1693,32.2556,81317.0
2018-05-02 09:40:00,56.07,56.07,55.86,55.99,129903.0,32.2498,32.2498,32.1291,32.2038,129903.0
2018-05-02 09:45:00,56.0,56.03,55.91,55.91,114126.0,32.2096,32.2268,32.1578,32.1578,114126.0
2018-05-02 09:50:00,55.91,55.92,55.72,55.75,97056.0,32.1578,32.1636,32.0485,32.0658,97056.0
2018-05-02 09:55:00,55.76,55.77,55.57,55.69,122853.0,32.0715,32.0773,31.9623,32.0313,122853.0
2018-05-02 10:00:00,55.69,55.74,55.57,55.73,99603.0,32.0313,32.06,31.9623,32.0543,99603.0
2018-05-02 10:05:00,55.73,55.81,55.7,55.76,102898.0,32.0543,32.1003,32.037,32.0715,102898.0
2018-05-02 10:10:00,55.77,55.95,55.74,55.95,134810.0,32.0773,32.1808,32.06,32.1808,134810.0
2018-05-02 10:15:00,55.94,55.98,55.8,55.87,64974.0,32.1751,32.1981,32.0945,32.1348,64974.0
2018-05-02 10:20:00,55.86,55.96,55.79,55.96,112854.0,32.1291,32.1866,32.0888,32.1866,112854.0
2018-05-02 10:25:00,55.96,56.02,55.91,56.0,115563.0,32.1866,32.2211,32.1578,32.2096,115563.0
2018-05-02 10:30:00,56.0,56.03,55.91,55.91,77071.0,32.2096,32.2268,32.1578,32.1578,77071.0
2018-05-02 10:35:00,55.91,55.99,55.87,55.93,82778.0,32.1578,32.2038,32.1348,32.1693,82778.0
2018-05-02 10:40:00,55.94,56.0,55.92,55.93,93509.0,32.1751,32.2096,32.1636,32.1693,93509.0
2018-05-02 10:45:00,55.93,56.06,55.93,56.0,111297.0,32.1693,32.2441,32.1693,32.2096,111297.0
2018-05-02 10:50:00,56.01,56.13,56.0,56.12,84650.0,32.2153,32.2843,32.2096,32.2786,84650.0
2018-05-02 10:55:00,56.12,56.29,56.11,56.27,148045.0,32.2786,32.3764,32.2728,32.3649,148045.0
2018-05-02 11:00:00,56.26,56.3,56.09,56.09,154866.0,32.3591,32.3821,32.2613,32.2613,154866.0
2018-05-02 11:05:00,56.09,56.1,55.95,56.1,90327.0,32.2613,32.2671,32.1808,32.2671,90327.0
2018-05-02 11:10:00,56.11,56.16,56.08,56.12,79018.0,32.2728,32.3016,32.2556,32.2786,79018.0
2018-05-02 11:15:00,56.12,56.14,56.07,56.1,68950.0,32.2786,32.2901,32.2498,32.2671,68950.0
2018-05-02 11:20:00,56.1,56.26,56.08,56.26,111721.0,32.2671,32.3591,32.2556,32.3591,111721.0
2018-05-02 11:25:00,56.25,56.29,56.16,56.19,84844.0,32.3534,32.3764,32.3016,32.3189,84844.0
2018-05-02 11:30:00,56.18,56.19,56.11,56.16,110154.0,32.3131,32.3189,32.2728,32.3016,110154.0
2018-05-02 11:35:00,56.16,56.25,56.13,56.21,84799.0,32.3016,32.3534,32.2843,32.3304,84799.0
2018-05-02 11:40:00,56.2,56.23,56.17,56.22,82323.0,32.3246,32.3419,32.3074,32.3361,82323.0
2018-05-02 11:45:00,56.21,56.38,56.16,56.28,121250.0,32.3304,32.4281,32.3016,32.3706,121250.0
2018-05-02 11:50:00,56.28,56.37,56.2,56.36,137985.0,32.3706,32.4224,32.3246,32.4166,137985.0
2018-05-02 11:55:00,56.37,56.38,56.27,56.35,78389.0,32.4224,32.4281,32.3649,32.4109,78389.0
2018-05-02 12:00:00,56.35,56.44,56.31,56.43,46854.0,32.4109,32.4627,32.3879,32.4569,46854.0
2018-05-02 12:05:00,56.42,56.42,56.37,56.41,46334.0,32.4511,32.4511,32.4224,32.4454,46334.0
2018-05-02 12:10:00,56.41,56.43,56.25,56.25,107149.0,32.4454,32.4569,32.3534,32.3534,107149.0
2018-05-02 12:15:00,56.25,56.35,56.25,56.33,53778.0,32.3534,32.4109,32.3534,32.3994,53778.0
2018-05-02 12:20:00,56.33,56.34,56.29,56.34,43930.0,32.3994,32.4051,32.3764,32.4051,43930.0
2018-05-02 12:25:00,56.34,56.43,56.33,56.37,40112.0,32.4051,32.4569,32.3994,32.4224,40112.0
2018-05-02 12:30:00,56.38,56.42,56.35,56.37,27976.0,32.4281,32.4511,32.4109,32.4224,27976.0
2018-05-02 12:35:00,56.37,56.39,56.32,56.32,34043.0,32.4224,32.4339,32.3936,32.3936,34043.0
2018-05-02 12:40:00,56.33,56.35,56.29,56.33,45321.0,32.3994,32.4109,32.3764,32.3994,45321.0
2018-05-02 12:45:00,56.32,56.36,56.29,56.33,63036.0,32.3936,32.4166,32.3764,32.3994,63036.0
2018-05-02 12:50:00,56.34,56.36,56.29,56.31,38800.0,32.4051,32.4166,32.3764,32.3879,38800.0
2018-05-02 12:55:00,56.3,56.38,56.28,56.34,40534.0,32.3821,32.4281,32.3706,32.4051,40534.0
2018-05-02 13:00:00,56.35,56.38,56.33,56.34,51220.0,32.4109,32.4281,32.3994,32.4051,51220.0
2018-05-02 13:05:00,56.34,56.35,56.28,56.28,45961.0,32.4051,32.4109,32.3706,32.3706,45961.0
2018-05-02 13:10:00,56.29,56.3,56.23,56.23,41528.0,32.3764,32.3821,32.3419,32.3419,41528.0
2018-05-02 13:15:00,56.24,56.24,56.16,56.18,46782.0,32.3476,32.3476,32.3016,32.3131,46782.0
2018-05-02 13:20:00,56.18,56.24,56.17,56.24,37975.0,32.3131,32.3476,32.3074,32.3476,37975.0
2018-05-02 13:25:00,56.25,56.28,56.23,56.27,43029.0,32.3534,32.3706,32.3419,32.3649,43029.0
2018-05-02 13:30:00,56.26,56.28,56.21,56.21,27979.0,32.3591,32.3706,32.3304,32.3304,27979.0
2018-05-02 13:35:00,56.2,56.25,56.19,56.22,26584.0,32.3246,32.3534,32.3189,32.3361,26584.0
2018-05-02 13:40:00,56.22,56.22,56.12,56.15,43489.0,32.3361,32.3361,32.2786,32.2959,43489.0
2018-05-02 13:45:00,56.15,56.18,56.11,56.16,38480.0,32.2959,32.3131,32.2728,32.3016,38480.0
2018-05-02 13:50:00,56.16,56.21,56.14,56.21,34437.0,32.3016,32.3304,32.2901,32.3304,34437.0
2018-05-02 13:55:00,56.21,56.23,56.17,56.21,51162.0,32.3304,32.3419,32.3074,32.3304,51162.0
2018-05-02 14:00:00,56.21,56.27,56.16,56.25,67865.0,32.3304,32.3649,32.3016,32.3534,67865.0
2018-05-02 14:05:00,56.25,56.34,56.2,56.33,63980.0,32.3534,32.4051,32.3246,32.3994,63980.0
2018-05-02 14:10:00,56.32,56.33,56.2,56.21,53721.0,32.3936,32.3994,32.3246,32.3304,53721.0
2018-05-02 14:15:00,56.21,56.21,55.98,55.98,112521.0,32.3304,32.3304,32.1981,32.1981,112521.0
2018-05-02 14:20:00,55.99,56.02,55.87,55.92,71782.0,32.2038,32.2211,32.1348,32.1636,71782.0
2018-05-02 14:25:00,55.91,55.99,55.89,55.97,77213.0,32.1578,32.2038,32.1463,32.1923,77213.0
2018-05-02 14:30:00,55.95,55.95,55.82,55.84,52808.0,32.1808,32.1808,32.106,32.1175,52808.0
2018-05-02 14:35:00,55.85,55.85,55.8,55.8,44609.0,32.1233,32.1233,32.0945,32.0945,44609.0
2018-05-02 14:40:00,55.8,55.86,55.77,55.83,77355.0,32.0945,32.1291,32.0773,32.1118,77355.0
2018-05-02 14:45:00,55.82,55.84,55.77,55.84,55297.0,32.106,32.1175,32.0773,32.1175,55297.0
2018-05-02 14:50:00,55.84,55.86,55.76,55.77,55428.0,32.1175,32.1291,32.0715,32.0773,55428.0
2018-05-02 14:55:00,55.77,55.83,55.74,55.75,57085.0,32.0773,32.1118,32.06,32.0658,57085.0
2018-05-02 15:00:00,55.76,55.77,55.67,55.71,51348.0,32.0715,32.0773,32.0198,32.0428,51348.0
2018-05-02 15:05:00,55.71,55.76,55.67,55.71,47308.0,32.0428,32.0715,32.0198,32.0428,47308.0
2018-05-02 15:10:00,55.71,55.71,55.62,55.63,52477.0,32.0428,32.0428,31.991,31.9968,52477.0
2018-05-02 15:15:00,55.63,55.68,55.6,55.62,80938.0,31.9968,32.0255,31.9795,31.991,80938.0
2018-05-02 15:20:00,55.63,55.63,55.51,55.53,87337.0,31.9968,31.9968,31.9277,31.9392,87337.0
2018-05-02 15:25:00,55.53,55.59,55.52,55.56,59366.0,31.9392,31.9738,31.9335,31.9565,59366.0
2018-05-02 15:30:00,55.57,55.58,55.51,55.56,84742.0,31.9623,31.968,31.9277,31.9565,84742.0
2018-05-02 15:35:00,55.56,55.57,55.51,55.55,99933.0,31.9565,31.9623,31.9277,31.9507,99933.0
2018-05-02 15:40:00,55.55,55.68,55.52,55.52,184932.0,31.9507,32.0255,31.9335,31.9335,184932.0
2018-05-02 15:45:00,55.52,55.52,55.42,55.49,192312.0,31.9335,31.9335,31.876,31.9162,192312.0
2018-05-02 15:50:00,55.48,55.6,55.46,55.59,246056.0,31.9105,31.9795,31.899,31.9738,246056.0
2018-05-02 15:55:00,55.59,55.72,55.59,55.69,285316.0,31.9738,32.0485,31.9738,32.0313,285316.0
2018-05-03 09:30:00,55.71,55.92,55.62,55.8,136912.0,32.0428,32.1636,31.991,32.0945,136912.0
2018-05-03 09:35:00,55.8,55.89,55.64,55.89,52495.0,32.0945,32.1463,32.0025,32.1463,52495.0
2018-05-03 09:40:00,55.89,55.97,55.78,55.88,60643.0,32.1463,32.1923,32.083,32.1406,60643.0
2018-05-03 09:45:00,55.89,55.98,55.87,55.97,43561.0,32.1463,32.1981,32.1348,32.1923,43561.0
2018-05-03 09:50:00,55.96,56.0,55.74,55.82,48065.0,32.1866,32.2096,32.06,32.106,48065.0
2018-05-03 09:55:00,55.82,55.9,55.78,55.83,36982.0,32.106,32.1521,32.083,32.1118,36982.0
2018-05-03 10:00:00,55.82,55.84,55.7,55.74,44120.0,32.106,32.1175,32.037,32.06,44120.0
2018-05-03 10:05:00,55.74,55.98,55.65,55.84,132555.0,32.06,32.1981,32.0083,32.1175,132555.0
2018-05-03 10:10:00,55.83,55.84,55.71,55.75,40554.0,32.1118,32.1175,32.0428,32.0658,40554.0
2018-05-03 10:15:00,55.75,55.85,55.72,55.85,66830.0,32.0658,32.1233,32.0485,32.1233,66830.0
2018-05-03 10:20:00,55.86,55.89,55.76,55.88,55237.0,32.1291,32.1463,32.0715,32.1406,55237.0
2018-05-03 10:25:00,55.88,55.94,55.82,55.87,56853.0,32.1406,32.1751,32.106,32.1348,56853.0
2018-05-03 10:30:00,55.86,55.87,55.8,55.85,44927.0,32.1291,32.1348,32.0945,32.1233,44927.0
2018-05-03 10:35:00,55.86,55.86,55.71,55.75,73331.0,32.1291,32.1291,32.0428,32.0658,73331.0
2018-05-03 10:40:00,55.74,55.85,55.74,55.8,59360.0,32.06,32.1233,32.06,32.0945,59360.0
2018-05-03 10:45:00,55.79,55.99,55.78,55.99,66412.0,32.0888,32.2038,32.083,32.2038,66412.0
2018-05-03 10:50:00,55.99,56.02,55.88,55.99,96396.0,32.2038,32.2211,32.1406,32.2038,96396.0
2018-05-03 10:55:00,55.98,56.04,55.85,56.03,76344.0,32.1981,32.2326,32.1233,32.2268,76344.0
2018-05-03 11:00:00,56.03,56.13,56.03,56.1,67859.0,32.2268,32.2843,32.2268,32.2671,67859.0
2018-05-03 11:05:00,56.12,56.2,56.1,56.18,76807.0,32.2786,32.3246,32.2671,32.3131,76807.0
2018-05-03 11:10:00,56.17,56.29,56.14,56.18,95395.0,32.3074,32.3764,32.2901,32.3131,95395.0
2018-05-03 11:15:00,56.19,56.21,56.11,56.15,45121.0,32.3189,32.3304,32.2728,32.2959,45121.0
2018-05-03 11:20:00,56.15,56.19,56.11,56.19,73280.0,32.2959,32.3189,32.2728,32.3189,73280.0
2018-05-03 11:25:00,56.18,56.21,56.1,56.11,53887.0,32.3131,32.3304,32.2671,32.2728,53887.0
2018-05-03 11:30:00,56.11,56.11,55.98,56.08,55480.0,32.2728,32.2728,32.1981,32.2556,55480.0
2018-05-03 11:35:00,56.08,56.14,56.05,56.08,47795.0,32.2556,32.2901,32.2383,32.2556,47795.0
2018-05-03 11:40:00,56.08,56.14,56.03,56.14,51328.0,32.2556,32.2901,32.2268,32.2901,51328.0
2018-05-03 11:45:00,56.14,56.25,56.12,56.23,46426.0,32.2901,32.3534,32.2786,32.3419,46426.0
2018-05-03 11:50:00,56.23,56.28,56.15,56.28,90891.0,32.3419,32.3706,32.2959,32.3706,90891.0
2018-05-03 11:55:00,56.27,56.38,56.26,56.28,98265.0,32.3649,32.4281,32.3591,32.3706,98265.0
2018-05-03 12:00:00,56.29,56.32,56.24,56.25,44499.0,32.3764,32.3936,32.3476,32.3534,44499.0
2018-05-03 12:05:00,56.25,56.34,56.24,56.34,79087.0,32.3534,32.4051,32.3476,32.4051,79087.0
2018-05-03 12:10:00,56.34,56.34,56.22,56.28,116096.0,32.4051,32.4051,32.3361,32.3706,116096.0
2018-05-03 12:15:00,56.28,56.32,56.25,56.32,45269.0,32.3706,32.3936,32.3534,32.3936,45269.0
2018-05-03 12:20:00,56.32,56.35,56.3,56.33,76090.0,32.3936,32.4109,32.3821,32.3994,76090.0
2018-05-03 12:25:00,56.31,56.32,56.22,56.23,54818.0,32.3879,32.3936,32.3361,32.3419,54818.0
2018-05-03 12:30:00,56.22,56.27,56.21,56.27,43974.0,32.3361,32.3649,32.3304,32.3649,43974.0
2018-05-03 12:35:00,56.26,56.45,56.25,56.44,70633.0,32.3591,32.4684,32.3534,32.4627,70633.0
2018-05-03 12:40:00,56.44,56.46,56.39,56.41,45649.0,32.4627,32.4742,32.4339,32.4454,45649.0
2018-05-03 12:45:00,56.41,56.43,56.38,56.41,47090.0,32.4454,32.4569,32.4281,32.4454,47090.0
2018-05-03 12:50:00,56.41,56.51,56.4,56.44,90468.0,32.4454,32.5029,32.4396,32.4627,90468.0
2018-05-03 12:55:00,56.45,56.55,56.42,56.54,58565.0,32.4684,32.5259,32.4511,32.5202,58565.0
2018-05-03 13:00:00,56.53,56.54,56.42,56.52,42471.0,32.5144,32.5202,32.4511,32.5087,42471.0
2018-05-03 13:05:00,56.52,56.52,56.43,56.43,44140.0,32.5087,32.5087,32.4569,32.4569,44140.0
2018-05-03 13:10:00,56.42,56.49,56.41,56.45,68879.0,32.4511,32.4914,32.4454,32.4684,68879.0
2018-05-03 13:15:00,56.44,56.58,56.43,56.47,50723.0,32.4627,32.5432,32.4569,32.4799,50723.0
2018-05-03 13:20:00,56.47,56.48,56.39,56.41,64616.0,32.4799,32.4857,32.4339,32.4454,64616.0
2018-05-03 13:25:00,56.42,56.45,56.37,56.41,39783.0,32.4511,32.4684,32.4224,32.4454,39783.0
2018-05-03 13:30:00,56.41,56.6,56.41,56.59,54844.0,32.4454,32.5547,32.4454,32.5489,54844.0
2018-05-03 13:35:00,56.59,56.75,56.57,56.75,114162.0,32.5489,32.641,32.5374,32.641,114162.0
2018-05-03 13:40:00,56.75,56.79,56.69,56.78,89824.0,32.641,32.664,32.6064,32.6582,89824.0
2018-05-03 13:45:00,56.78,56.78,56.6,56.65,90988.0,32.6582,32.6582,32.5547,32.5834,90988.0
2018-05-03 13:50:00,56.64,56.65,56.56,56.61,88614.0,32.5777,32.5834,32.5317,32.5604,88614.0
2018-05-03 13:55:00,56.61,56.63,56.53,56.54,41339.0,32.5604,32.5719,32.5144,32.5202,41339.0
2018-05-03 14:00:00,56.54,56.54,56.41,56.41,67521.0,32.5202,32.5202,32.4454,32.4454,67521.0
2018-05-03 14:05:00,56.42,56.48,56.39,56.44,56260.0,32.4511,32.4857,32.4339,32.4627,56260.0
2018-05-03 14:10:00,56.45,56.45,56.38,56.41,41636.0,32.4684,32.4684,32.4281,32.4454,41636.0
2018-05-03 14:15:00,56.41,56.43,56.36,56.37,69962.0,32.4454,32.4569,32.4166,32.4224,69962.0
2018-05-03 14:20:00,56.36,56.39,56.3,56.34,54287.0,32.4166,32.4339,32.3821,32.4051,54287.0
2018-05-03 14:25:00,56.34,56.38,56.32,56.36,47207.0,32.4051,32.4281,32.3936,32.4166,47207.0
2018-05-03 14:30:00,56.37,56.43,56.34,56.35,69909.0,32.4224,32.4569,32.4051,32.4109,69909.0
2018-05-03 14:35:00,56.35,56.38,56.28,56.32,73470.0,32.4109,32.4281,32.3706,32.3936,73470.0
2018-05-03 14:40:00,56.32,56.33,56.22,56.25,67337.0,32.3936,32.3994,32.3361,32.3534,67337.0
2018-05-03 14:45:00,56.25,56.3,56.21,56.24,44991.0,32.3534,32.3821,32.3304,32.3476,44991.0
2018-05-03 14:50:00,56.24,56.24,56.17,56.2,36838.0,32.3476,32.3476,32.3074,32.3246,36838.0
2018-05-03 14:55:00,56.19,56.23,56.16,56.23,47583.0,32.3189,32.3419,32.3016,32.3419,47583.0
2018-05-03 15:00:00,56.23,56.3,56.21,56.25,50357.0,32.3419,32.3821,32.3304,32.3534,50357.0
2018-05-03 15:05:00,56.25,56.33,56.22,56.23,103599.0,32.3534,32.3994,32.3361,32.3419,103599.0
2018-05-03 15:10:00,56.23,56.33,56.23,56.3,141456.0,32.3419,32.3994,32.3419,32.3821,141456.0
2018-05-03 15:15:00,56.29,56.33,56.26,56.28,89876.0,32.3764,32.3994,32.3591,32.3706,89876.0
2018-05-03 15:20:00,56.27,56.28,56.18,56.21,67156.0,32.3649,32.3706,32.3131,32.3304,67156.0
2018-05-03 15:25:00,56.22,56.22,56.15,56.2,69732.0,32.3361,32.3361,32.2959,32.3246,69732.0
2018-05-03 15:30:00,56.19,56.25,56.19,56.24,59593.0,32.3189,32.3534,32.3189,32.3476,59593.0
2018-05-03 15:35:00,56.24,56.25,56.16,56.18,70378.0,32.3476,32.3534,32.3016,32.3131,70378.0
2018-05-03 15:40:00,56.17,56.24,56.15,56.23,87635.0,32.3074,32.3476,32.2959,32.3419,87635.0
2018-05-03 15:45:00,56.24,56.27,56.18,56.25,131788.0,32.3476,32.3649,32.3131,32.3534,131788.0
2018-05-03 15:50:00,56.25,56.3,56.23,56.29,175540.0,32.3534,32.3821,32.3419,32.3764,175540.0
2018-05-03 15:55:00,56.28,56.36,56.21,56.36,282917.0,32.3706,32.4166,32.3304,32.4166,282917.0
2018-05-04 09:30:00,56.15,56.55,56.15,56.55,140226.0,32.2959,32.5259,32.2959,32.5259,140226.0
2018-05-04 09:35:00,56.54,56.72,56.52,56.7,47854.0,32.5202,32.6237,32.5087,32.6122,47854.0
2018-05-04 09:40:00,56.7,56.77,56.63,56.7,47818.0,32.6122,32.6525,32.5719,32.6122,47818.0
2018-05-04 09:45:00,56.69,56.76,56.68,56.75,63418.0,32.6064,32.6467,32.6007,32.641,63418.0
2018-05-04 09:50:00,56.75,56.75,56.65,56.7,52524.0,32.641,32.641,32.5834,32.6122,52524.0
2018-05-04 09:55:00,56.7,56.7,56.53,56.6,65215.0,32.6122,32.6122,32.5144,32.5547,65215.0
2018-05-04 10:00:00,56.59,56.62,56.43,56.44,69009.0,32.5489,32.5662,32.4569,32.4627,69009.0
2018-05-04 10:05:00,56.44,56.5,56.34,56.34,61407.0,32.4627,32.4972,32.4051,32.4051,61407.0
2018-05-04 10:10:00,56.34,56.35,56.23,56.23,57935.0,32.4051,32.4109,32.3419,32.3419,57935.0
2018-05-04 10:15:00,56.23,56.35,56.2,56.31,93467.0,32.3419,32.4109,32.3246,32.3879,93467.0
2018-05-04 10:20:00,56.31,56.38,56.24,56.31,98614.0,32.3879,32.4281,32.3476,32.3879,98614.0
2018-05-04 10:25:00,56.3,56.44,56.3,56.43,49686.0,32.3821,32.4627,32.3821,32.4569,49686.0
2018-05-04 10:30:00,56.43,56.49,56.4,56.48,101828.0,32.4569,32.4914,32.4396,32.4857,101828.0
2018-05-04 10:35:00,56.47,56.5,56.39,56.39,69680.0,32.4799,32.4972,32.4339,32.4339,69680.0
2018-05-04 10:40:00,56.39,56.49,56.37,56.47,69678.0,32.4339,32.4914,32.4224,32.4799,69678.0
2018-05-04 10:45:00,56.48,56.58,56.47,56.58,37679.0,32.4857,32.5432,32.4799,32.5432,37679.0
2018-05-04 10:50:00,56.57,56.61,56.49,56.5,46472.0,32.5374,32.5604,32.4914,32.4972,46472.0
2018-05-04 10:55:00,56.5,56.51,56.42,56.43,50587.0,32.4972,32.5029,32.4511,32.4569,50587.0
2018-05-04 11:00:00,56.44,56.46,56.41,56.42,111515.0,32.4627,32.4742,32.4454,32.4511,111515.0
2018-05-04 11:05:00,56.42,56.55,56.41,56.54,37588.0,32.4511,32.5259,32.4454,32.5202,37588.0
2018-05-04 11:10:00,56.55,56.55,56.37,56.37,39193.0,32.5259,32.5259,32.4224,32.4224,39193.0
2018-05-04 11:15:00,56.37,56.46,56.37,56.4,37443.0,32.4224,32.4742,32.4224,32.4396,37443.0
2018-05-04 11:20:00,56.41,56.44,56.39,56.41,67742.0,32.4454,32.4627,32.4339,32.4454,67742.0
2018-05-04 11:25:00,56.42,56.43,56.38,56.42,55486.0,32.4511,32.4569,32.4281,32.4511,55486.0
2018-05-04 11:30:00,56.43,56.45,56.41,56.45,25522.0,32.4569,32.4684,32.4454,32.4684,25522.0
2018-05-04 11:35:00,56.45,56.53,56.41,56.47,72686.0,32.4684,32.5144,32.4454,32.4799,72686.0
2018-05-04 11:40:00,56.47,56.51,56.44,56.45,56054.0,32.4799,32.5029,32.4627,32.4684,56054.0
2018-05-04 11:45:00,56.46,56.46,56.41,56.45,74507.0,32.4742,32.4742,32.4454,32.4684,74507.0
2018-05-04 11:50:00,56.45,56.46,56.36,56.36,77905.0,32.4684,32.4742,32.4166,32.4166,77905.0
2018-05-04 11:55:00,56.36,56.43,56.35,56.41,42243.0,32.4166,32.4569,32.4109,32.4454,42243.0
2018-05-04 12:00:00,56.41,56.43,56.36,56.43,46634.0,32.4454,32.4569,32.4166,32.4569,46634.0
2018-05-04 12:05:00,56.43,56.44,56.39,56.41,48386.0,32.4569,32.4627,32.4339,32.4454,48386.0
2018-05-04 12:10:00,56.42,56.44,56.38,56.43,53063.0,32.4511,32.4627,32.4281,32.4569,53063.0
2018-05-04 12:15:00,56.43,56.44,56.37,56.43,42869.0,32.4569,32.4627,32.4224,32.4569,42869.0
2018-05-04 12:20:00,56.43,56.46,56.43,56.44,22875.0,32.4569,32.4742,32.4569,32.4627,22875.0
2018-05-04 12:25:00,56.44,56.47,56.39,56.47,36919.0,32.4627,32.4799,32.4339,32.4799,36919.0
2018-05-04 12:30:00,56.47,56.49,56.41,56.41,52745.0,32.4799,32.4914,32.4454,32.4454,52745.0
2018-05-04 12:35:00,56.41,56.43,56.38,56.41,61088.0,32.4454,32.4569,32.4281,32.4454,61088.0
2018-05-04 12:40:00,56.41,56.42,56.3,56.34,267928.0,32.4454,32.4511,32.3821,32.4051,267928.0
2018-05-04 12:45:00,56.34,56.38,56.31,56.33,34801.0,32.4051,32.4281,32.3879,32.3994,34801.0
2018-05-04 12:50:00,56.33,56.48,56.32,56.47,77509.0,32.3994,32.4857,32.3936,32.4799,77509.0
2018-05-04 12:55:00,56.48,56.51,56.43,56.45,48949.0,32.4857,32.5029,32.4569,32.4684,48949.0
2018-05-04 13:00:00,56.45,56.5,56.43,56.49,41506.0,32.4684,32.4972,32.4569,32.4914,41506.0
2018-05-04 13:05:00,56.5,56.56,56.48,56.55,36290.0,32.4972,32.5317,32.4857,32.5259,36290.0
2018-05-04 13:10:00,56.55,56.57,56.53,56.55,127694.0,32.5259,32.5374,32.5144,32.5259,127694.0
2018-05-04 13:15:00,56.55,56.58,56.54,56.57,35916.0,32.5259,32.5432,32.5202,32.5374,35916.0
2018-05-04 13:20:00,56.58,56.64,56.58,56.62,54162.0,32.5432,32.5777,32.5432,32.5662,54162.0
2018-05-04 13:25:00,56.62,56.62,56.57,56.58,45295.0,32.5662,32.5662,32.5374,32.5432,45295.0
2018-05-04 13:30:00,56.58,56.66,56.57,56.66,32500.0,32.5432,32.5892,32.5374,32.5892,32500.0
2018-05-04 13:35:00,56.66,56.66,56.59,56.64,54832.0,32.5892,32.5892,32.5489,32.5777,54832.0
2018-05-04 13:40:00,56.64,56.64,56.56,56.57,56847.0,32.5777,32.5777,32.5317,32.5374,56847.0
2018-05-04 13:45:00,56.57,56.61,56.56,56.58,31331.0,32.5374,32.5604,32.5317,32.5432,31331.0
2018-05-04 13:50:00,56.59,56.65,56.58,56.64,31068.0,32.5489,32.5834,32.5432,32.5777,31068.0
2018-05-04 13:55:00,56.63,56.66,56.58,56.59,48236.0,32.5719,32.5892,32.5432,32.5489,48236.0
2018-05-04 14:00:00,56.59,56.6,56.55,56.55,40034.0,32.5489,32.5547,32.5259,32.5259,40034.0
2018-05-04 14:05:00,56.56,56.63,56.56,56.59,34184.0,32.5317,32.5719,32.5317,32.5489,34184.0
2018-05-04 14:10:00,56.59,56.6,56.57,56.58,23248.0,32.5489,32.5547,32.5374,32.5432,23248.0
2018-05-04 14:15:00,56.57,56.57,56.53,56.55,35633.0,32.5374,32.5374,32.5144,32.5259,35633.0
2018-05-04 14:20:00,56.56,56.58,56.53,56.56,45849.0,32.5317,32.5432,32.5144,32.5317,45849.0
2018-05-04 14:25:00,56.57,56.66,56.56,56.65,72157.0,32.5374,32.5892,32.5317,32.5834,72157.0
2018-05-04 14:30:00,56.65,56.72,56.65,56.67,99000.0,32.5834,32.6237,32.5834,32.5949,99000.0
2018-05-04 14:35:00,56.67,56.74,56.67,56.67,85196.0,32.5949,32.6352,32.5949,32.5949,85196.0
2018-05-04 14:40:00,56.68,56.7,56.66,56.68,47119.0,32.6007,32.6122,32.5892,32.6007,47119.0
2018-05-04 14:45:00,56.67,56.73,56.67,56.72,54508.0,32.5949,32.6295,32.5949,32.6237,54508.0
2018-05-04 14:50:00,56.72,56.73,56.67,56.68,41164.0,32.6237,32.6295,32.5949,32.6007,41164.0
2018-05-04 14:55:00,56.68,56.68,56.6,56.65,43898.0,32.6007,32.6007,32.5547,32.5834,43898.0
2018-05-04 15:00:00,56.65,56.67,56.59,56.61,59542.0,32.5834,32.5949,32.5489,32.5604,59542.0
2018-05-04 15:05:00,56.61,56.61,56.51,56.58,39342.0,32.5604,32.5604,32.5029,32.5432,39342.0
2018-05-04 15:10:00,56.57,56.58,56.53,56.54,64334.0,32.5374,32.5432,32.5144,32.5202,64334.0
2018-05-04 15:15:00,56.54,56.55,56.52,56.54,70232.0,32.5202,32.5259,32.5087,32.5202,70232.0
2018-05-04 15:20:00,56.53,56.56,56.52,56.55,41417.0,32.5144,32.5317,32.5087,32.5259,41417.0
2018-05-04 15:25:00,56.55,56.55,56.49,56.49,52683.0,32.5259,32.5259,32.4914,32.4914,52683.0
2018-05-04 15:30:00,56.5,56.51,56.41,56.41,81560.0,32.4972,32.5029,32.4454,32.4454,81560.0
2018-05-04 15:35:00,56.42,56.44,56.34,56.34,91114.0,32.4511,32.4627,32.4051,32.4051,91114.0
2018-05-04 15:40:00,56.35,56.36,56.3,56.31,112078.0,32.4109,32.4166,32.3821,32.3879,112078.0
2018-05-04 15:45:00,56.31,56.33,56.28,56.28,120304.0,32.3879,32.3994,32.3706,32.3706,120304.0
2018-05-04 15:50:00,56.28,56.28,56.19,56.19,158238.0,32.3706,32.3706,32.3189,32.3189,158238.0
2018-05-04 15:55:00,56.19,56.28,56.19,56.28,337976.0,32.3189,32.3706,32.3189,32.3706,337976.0
2018-05-07 09:30:00,56.26,56.39,56.19,56.3,169114.0,32.3591,32.4339,32.3189,32.3821,169114.0
2018-05-07 09:35:00,56.3,56.38,56.17,56.17,108467.0,32.3821,32.4281,32.3074,32.3074,108467.0
2018-05-07 09:40:00,56.17,56.2,56.05,56.14,93673.0,32.3074,32.3246,32.2383,32.2901,93673.0
2018-05-07 09:45:00,56.15,56.19,56.08,56.11,89383.0,32.2959,32.3189,32.2556,32.2728,89383.0
2018-05-07 09:50:00,56.11,56.15,56.02,56.05,95243.0,32.2728,32.2959,32.2211,32.2383,95243.0
2018-05-07 09:55:00,56.05,56.08,55.96,56.07,86571.0,32.2383,32.2556,32.1866,32.2498,86571.0
2018-05-07 10:00:00,56.07,56.08,55.97,56.0,62853.0,32.2498,32.2556,32.1923,32.2096,62853.0
2018-05-07 10:05:00,56.01,56.01,55.92,55.93,58355.0,32.2153,32.2153,32.1636,32.1693,58355.0
2018-05-07 10:10:00,55.94,56.01,55.92,55.94,50783.0,32.1751,32.2153,32.1636,32.1751,50783.0
2018-05-07 10:15:00,55.94,55.95,55.85,55.91,40310.0,32.1751,32.1808,32.1233,32.1578,40310.0
2018-05-07 10:20:00,55.91,55.95,55.86,55.94,39955.0,32.1578,32.1808,32.1291,32.1751,39955.0
2018-05-07 10:25:00,55.96,55.98,55.87,55.88,48897.0,32.1866,32.1981,32.1348,32.1406,48897.0
2018-05-07 10:30:00,55.88,55.95,55.86,55.92,107610.0,32.1406,32.1808,32.1291,32.1636,107610.0
2018-05-07 10:35:00,55.93,55.94,55.85,55.86,80455.0,32.1693,32.1751,32.1233,32.1291,80455.0
2018-05-07 10:40:00,55.87,55.88,55.84,55.86,50289.0,32.1348,32.1406,32.1175,32.1291,50289.0
2018-05-07 10:45:00,55.86,55.9,55.85,55.86,29020.0,32.1291,32.1521,32.1233,32.1291,29020.0
2018-05-07 10:50:00,55.86,55.87,55.81,55.82,47044.0,32.1291,32.1348,32.1003,32.106,47044.0
2018-05-07 10:55:00,55.82,55.84,55.77,55.79,42474.0,32.106,32.1175,32.0773,32.0888,42474.0
2018-05-07 11:00:00,55.79,55.8,55.71,55.73,38458.0,32.0888,32.0945,32.0428,32.0543,38458.0
2018-05-07 11:05:00,55.73,55.81,55.72,55.81,52596.0,32.0543,32.1003,32.0485,32.1003,52596.0
2018-05-07 11:10:00,55.82,55.9,55.82,55.87,62162.0,32.106,32.1521,32.106,32.1348,62162.0
2018-05-07 11:15:00,55.87,55.89,55.83,55.84,28739.0,32.1348,32.1463,32.1118,32.1175,28739.0
2018-05-07 11:20:00,55.84,55.92,55.84,55.86,68007.0,32.1175,32.1636,32.1175,32.1291,68007.0
2018-05-07 11:25:00,55.88,55.95,55.86,55.94,52725.0,32.1406,32.1808,32.1291,32.1751,52725.0
2018-05-07 11:30:00,55.94,56.05,55.92,56.03,99407.0,32.1751,32.2383,32.1636,32.2268,99407.0
2018-05-07 11:35:00,56.02,56.07,55.97,56.07,45154.0,32.2211,32.2498,32.1923,32.2498,45154.0
2018-05-07 11:40:00,56.08,56.09,56.01,56.02,45910.0,32.2556,32.2613,32.2153,32.2211,45910.0
2018-05-07 11:45:00,56.02,56.06,56.0,56.02,39676.0,32.2211,32.2441,32.2096,32.2211,39676.0
2018-05-07 11:50:00,56.02,56.05,55.99,56.0,40493.0,32.2211,32.2383,32.2038,32.2096,40493.0
2018-05-07 11:55:00,55.99,56.0,55.94,55.95,32931.0,32.2038,32.2096,32.1751,32.1808,32931.0
2018-05-07 12:00:00,55.95,55.95,55.86,55.9,34818.0,32.1808,32.1808,32.1291,32.1521,34818.0
2018-05-07 12:05:00,55.9,55.92,55.86,55.88,28544.0,32.1521,32.1636,32.1291,32.1406,28544.0
2018-05-07 12:10:00,55.88,55.92,55.86,55.91,24182.0,32.1406,32.1636,32.1291,32.1578,24182.0
2018-05-07 12:15:00,55.91,55.95,55.9,55.91,24515.0,32.1578,32.1808,32.1521,32.1578,24515.0
2018-05-07 12:20:00,55.91,55.94,55.9,55.91,29380.0,32.1578,32.1751,32.1521,32.1578,29380.0
2018-05-07 12:25:00,55.91,55.96,55.89,55.94,38729.0,32.1578,32.1866,32.1463,32.1751,38729.0
2018-05-07 12:30:00,55.95,55.97,55.93,55.95,37647.0,32.1808,32.1923,32.1693,32.1808,37647.0
2018-05-07 12:35:00,55.96,55.96,55.93,55.93,23919.0,32.1866,32.1866,32.1693,32.1693,23919.0
2018-05-07 12:40:00,55.94,55.95,55.91,55.93,35263.0,32.1751,32.1808,32.1578,32.1693,35263.0
2018-05-07 12:45:00,55.93,55.93,55.88,55.9,17752.0,32.1693,32.1693,32.1406,32.1521,17752.0
2018-05-07 12:50:00,55.9,55.91,55.83,55.86,25482.0,32.1521,32.1578,32.1118,32.1291,25482.0
2018-05-07 12:55:00,55.86,55.87,55.84,55.84,33133.0,32.1291,32.1348,32.1175,32.1175,33133.0
2018-05-07 13:00:00,55.84,55.87,55.83,55.85,22067.0,32.1175,32.1348,32.1118,32.1233,22067.0
2018-05-07 13:05:00,55.86,55.86,55.78,55.82,21948.0,32.1291,32.1291,32.083,32.106,21948.0
2018-05-07 13:10:00,55.82,55.85,55.82,55.83,37113.0,32.106,32.1233,32.106,32.1118,37113.0
2018-05-07 13:15:00,55.83,55.84,55.82,55.82,32626.0,32.1118,32.1175,32.106,32.106,32626.0
2018-05-07 13:20:00,55.82,55.84,55.8,55.8,19267.0,32.106,32.1175,32.0945,32.0945,19267.0
2018-05-07 13:25:00,55.81,55.83,55.77,55.82,37799.0,32.1003,32.1118,32.0773,32.106,37799.0
2018-05-07 13:30:00,55.83,55.83,55.76,55.8,41217.0,32.1118,32.1118,32.0715,32.0945,41217.0
2018-05-07 13:35:00,55.8,55.84,55.8,55.81,45002.0,32.0945,32.1175,32.0945,32.1003,45002.0
2018-05-07 13:40:00,55.81,55.83,55.77,55.79,17188.0,32.1003,32.1118,32.0773,32.0888,17188.0
2018-05-07 13:45:00,55.78,55.8,55.77,55.78,16592.0,32.083,32.0945,32.0773,32.083,16592.0
2018-05-07 13:50:00,55.78,55.8,55.77,55.79,40448.0,32.083,32.0945,32.0773,32.0888,40448.0
2018-05-07 13:55:00,55.79,55.82,55.77,55.8,50447.0,32.0888,32.106,32.0773,32.0945,50447.0
2018-05-07 14:00:00,55.81,55.82,55.79,55.8,29157.0,32.1003,32.106,32.0888,32.0945,29157.0
2018-05-07 14:05:00,55.8,55.81,55.78,55.81,50949.0,32.0945,32.1003,32.083,32.1003,50949.0
2018-05-07 14:10:00,55.8,55.81,55.78,55.8,57643.0,32.0945,32.1003,32.083,32.0945,57643.0
2018-05-07 14:15:00,55.8,55.85,55.79,55.85,25335.0,32.0945,32.1233,32.0888,32.1233,25335.0
2018-05-07 14:20:00,55.84,55.89,55.84,55.89,51073.0,32.1175,32.1463,32.1175,32.1463,51073.0
2018-05-07 14:25:00,55.89,55.94,55.88,55.91,56606.0,32.1463,32.1751,32.1406,32.1578,56606.0
2018-05-07 14:30:00,55.9,55.94,55.89,55.9,75548.0,32.1521,32.1751,32.1463,32.1521,75548.0
2018-05-07 14:35:00,55.89,55.92,55.87,55.88,50779.0,32.1463,32.1636,32.1348,32.1406,50779.0
2018-05-07 14:40:00,55.88,55.9,55.83,55.86,35010.0,32.1406,32.1521,32.1118,32.1291,35010.0
2018-05-07 14:45:00,55.86,55.87,55.8,55.81,57514.0,32.1291,32.1348,32.0945,32.1003,57514.0
2018-05-07 14:50:00,55.81,55.82,55.77,55.78,37162.0,32.1003,32.106,32.0773,32.083,37162.0
2018-05-07 14:55:00,55.78,55.8,55.76,55.77,29957.0,32.083,32.0945,32.0715,32.0773,29957.0
2018-05-07 15:00:00,55.77,55.78,55.73,55.75,39091.0,32.0773,32.083,32.0543,32.0658,39091.0
2018-05-07 15:05:00,55.76,55.76,55.73,55.74,31478.0,32.0715,32.0715,32.0543,32.06,31478.0
2018-05-07 15:10:00,55.74,55.78,55.64,55.64,47420.0,32.06,32.083,32.0025,32.0025,47420.0
2018-05-07 15:15:00,55.65,55.67,55.62,55.64,61625.0,32.0083,32.0198,31.991,32.0025,61625.0
2018-05-07 15:20:00,55.65,55.66,55.59,55.61,58347.0,32.0083,32.014,31.9738,31.9853,58347.0
2018-05-07 15:25:00,55.62,55.63,55.58,55.6,58537.0,31.991,31.9968,31.968,31.9795,58537.0
2018-05-07 15:30:00,55.61,55.72,55.6,55.69,80128.0,31.9853,32.0485,31.9795,32.0313,80128.0
2018-05-07 15:35:00,55.69,55.7,55.65,55.66,74979.0,32.0313,32.037,32.0083,32.014,74979.0
2018-05-07 15:40:00,55.66,55.69,55.64,55.67,86753.0,32.014,32.0313,32.0025,32.0198,86753.0
2018-05-07 15:45:00,55.66,55.75,55.65,55.73,119944.0,32.014,32.0658,32.0083,32.0543,119944.0
2018-05-07 15:50:00,55.74,55.75,55.7,55.73,111714.0,32.06,32.0658,32.037,32.0543,111714.0
2018-05-07 15:55:00,55.73,55.75,55.7,55.72,272731.0,32.0543,32.0658,32.037,32.0485,272731.0
2018-05-08 09:30:00,55.49,55.5,55.05,55.14,268515.0,31.9162,31.922,31.6632,31.7149,268515.0
2018-05-08 09:35:00,55.14,55.18,54.86,54.97,144718.0,31.7149,31.7379,31.5539,31.6171,144718.0
2018-05-08 09:40:00,54.97,55.17,54.97,55.16,120091.0,31.6171,31.7322,31.6171,31.7264,120091.0
2018-05-08 09:45:00,55.17,55.27,55.02,55.03,118372.0,31.7322,31.7897,31.6459,31.6517,118372.0
2018-05-08 09:50:00,55.01,55.05,54.9,54.97,104771.0,31.6402,31.6632,31.5769,31.6171,104771.0
2018-05-08 09:55:00,54.96,55.1,54.9,55.05,181006.0,31.6114,31.6919,31.5769,31.6632,181006.0
2018-05-08 10:00:00,55.05,55.05,54.9,54.96,60599.0,31.6632,31.6632,31.5769,31.6114,60599.0
2018-05-08 10:05:00,54.95,55.02,54.92,54.92,54497.0,31.6056,31.6459,31.5884,31.5884,54497.0
2018-05-08 10:10:00,54.92,54.99,54.89,54.92,83626.0,31.5884,31.6287,31.5711,31.5884,83626.0
2018-05-08 10:15:00,54.92,55.15,54.88,55.14,79098.0,31.5884,31.7207,31.5654,31.7149,79098.0
2018-05-08 10:20:00,55.13,55.14,55.06,55.1,87670.0,31.7092,31.7149,31.6689,31.6919,87670.0
2018-05-08 10:25:00,55.1,55.13,55.05,55.1,154434.0,31.6919,31.7092,31.6632,31.6919,154434.0
2018-05-08 10:30:00,55.1,55.21,55.09,55.17,67617.0,31.6919,31.7552,31.6862,31.7322,67617.0
2018-05-08 10:35:00,55.17,55.21,55.15,55.21,55462.0,31.7322,31.7552,31.7207,31.7552,55462.0
2018-05-08 10:40:00,55.21,55.32,55.19,55.32,64808.0,31.7552,31.8185,31.7437,31.8185,64808.0
2018-05-08 10:45:00,55.31,55.32,55.21,55.3,122832.0,31.8127,31.8185,31.7552,31.807,122832.0
2018-05-08 10:50:00,55.3,55.31,55.22,55.22,85896.0,31.807,31.8127,31.7609,31.7609,85896.0
2018-05-08 10:55:00,55.22,55.25,55.15,55.15,46652.0,31.7609,31.7782,31.7207,31.7207,46652.0
2018-05-08 11:00:00,55.16,55.2,55.14,55.19,52096.0,31.7264,31.7494,31.7149,31.7437,52096.0
2018-05-08 11:05:00,55.2,55.23,55.14,55.16,73753.0,31.7494,31.7667,31.7149,31.7264,73753.0
2018-05-08 11:10:00,55.15,55.24,55.13,55.21,91415.0,31.7207,31.7724,31.7092,31.7552,91415.0
2018-05-08 11:15:00,55.21,55.28,55.21,55.28,60607.0,31.7552,31.7955,31.7552,31.7955,60607.0
2018-05-08 11:20:00,55.28,55.39,55.27,55.34,48480.0,31.7955,31.8587,31.7897,31.83,48480.0
2018-05-08 11:25:00,55.35,55.36,55.27,55.3,72205.0,31.8357,31.8415,31.7897,31.807,72205.0
2018-05-08 11:30:00,55.3,55.3,55.11,55.12,49815.0,31.807,31.807,31.6977,31.7034,49815.0
2018-05-08 11:35:00,55.12,55.21,55.09,55.11,51764.0,31.7034,31.7552,31.6862,31.6977,51764.0
2018-05-08 11:40:00,55.1,55.13,55.02,55.12,44709.0,31.6919,31.7092,31.6459,31.7034,44709.0
2018-05-08 11:45:00,55.13,55.14,55.0,55.02,49799.0,31.7092,31.7149,31.6344,31.6459,49799.0
2018-05-08 11:50:00,55.02,55.04,54.95,55.0,81912.0,31.6459,31.6574,31.6056,31.6344,81912.0
2018-05-08 11:55:00,55.0,55.0,54.95,54.98,55197.0,31.6344,31.6344,31.6056,31.6229,55197.0
2018-05-08 12:00:00,54.99,55.1,54.99,55.1,35716.0,31.6287,31.6919,31.6287,31.6919,35716.0
2018-05-08 12:05:00,55.1,55.11,55.05,55.06,35818.0,31.6919,31.6977,31.6632,31.6689,35818.0
2018-05-08 12:10:00,55.05,55.13,55.03,55.13,28081.0,31.6632,31.7092,31.6517,31.7092,28081.0
2018-05-08 12:15:00,55.13,55.13,55.05,55.08,42006.0,31.7092,31.7092,31.6632,31.6804,42006.0
2018-05-08 12:20:00,55.09,55.12,54.99,55.0,40314.0,31.6862,31.7034,31.6287,31.6344,40314.0
2018-05-08 12:25:00,55.0,55.0,54.89,54.9,70298.0,31.6344,31.6344,31.5711,31.5769,70298.0
2018-05-08 12:30:00,54.91,54.96,54.89,54.91,49797.0,31.5826,31.6114,31.5711,31.5826,49797.0
2018-05-08 12:35:00,54.91,54.94,54.86,54.91,58453.0,31.5826,31.5999,31.5539,31.5826,58453.0
2018-05-08 12:40:00,54.91,54.95,54.89,54.9,48667.0,31.5826,31.6056,31.5711,31.5769,48667.0
2018-05-08 12:45:00,54.9,54.92,54.86,54.87,33816.0,31.5769,31.5884,31.5539,31.5596,33816.0
2018-05-08 12:50:00,54.87,54.96,54.85,54.88,55041.0,31.5596,31.6114,31.5481,31.5654,55041.0
2018-05-08 12:55:00,54.88,54.89,54.83,54.85,47176.0,31.5654,31.5711,31.5366,31.5481,47176.0
2018-05-08 13:00:00,54.85,54.88,54.83,54.84,51061.0,31.5481,31.5654,31.5366,31.5424,51061.0
2018-05-08 13:05:00,54.84,54.85,54.79,54.79,39238.0,31.5424,31.5481,31.5136,31.5136,39238.0
2018-05-08 13:10:00,54.79,54.82,54.77,54.77,60713.0,31.5136,31.5309,31.5021,31.5021,60713.0
2018-05-08 13:15:00,54.78,54.8,54.73,54.79,65121.0,31.5079,31.5194,31.4791,31.5136,65121.0
2018-05-08 13:20:00,54.78,54.84,54.77,54.77,39995.0,31.5079,31.5424,31.5021,31.5021,39995.0
2018-05-08 13:25:00,54.77,54.93,54.76,54.9,39344.0,31.5021,31.5941,31.4964,31.5769,39344.0
2018-05-08 13:30:00,54.9,54.99,54.9,54.91,32232.0,31.5769,31.6287,31.5769,31.5826,32232.0
2018-05-08 13:35:00,54.91,54.94,54.82,54.82,41969.0,31.5826,31.5999,31.5309,31.5309,41969.0
2018-05-08 13:40:00,54.82,54.89,54.81,54.88,36789.0,31.5309,31.5711,31.5251,31.5654,36789.0
2018-05-08 13:45:00,54.89,54.94,54.86,54.88,26249.0,31.5711,31.5999,31.5539,31.5654,26249.0
2018-05-08 13:50:00,54.87,54.92,54.86,54.86,26224.0,31.5596,31.5884,31.5539,31.5539,26224.0
2018-05-08 13:55:00,54.86,54.92,54.86,54.9,51828.0,31.5539,31.5884,31.5539,31.5769,51828.0
2018-05-08 14:00:00,54.9,54.96,54.89,54.91,47303.0,31.5769,31.6114,31.5711,31.5826,47303.0
2018-05-08 14:05:00,54.9,54.92,54.85,54.88,51973.0,31.5769,31.5884,31.5481,31.5654,51973.0
2018-05-08 14:10:00,54.87,54.88,54.78,54.79,79020.0,31.5596,31.5654,31.5079,31.5136,79020.0
2018-05-08 14:15:00,54.8,54.85,54.75,54.8,75680.0,31.5194,31.5481,31.4906,31.5194,75680.0
2018-05-08 14:20:00,54.8,54.94,54.76,54.9,188055.0,31.5194,31.5999,31.4964,31.5769,188055.0
2018-05-08 14:25:00,54.9,55.03,54.9,55.0,104947.0,31.5769,31.6517,31.5769,31.6344,104947.0
2018-05-08 14:30:00,55.0,55.07,54.97,55.05,53174.0,31.6344,31.6747,31.6171,31.6632,53174.0
2018-05-08 14:35:00,55.05,55.05,54.93,54.95,42932.0,31.6632,31.6632,31.5941,31.6056,42932.0
2018-05-08 14:40:00,54.95,54.95,54.84,54.87,61486.0,31.6056,31.6056,31.5424,31.5596,61486.0
2018-05-08 14:45:00,54.87,54.96,54.87,54.96,80293.0,31.5596,31.6114,31.5596,31.6114,80293.0
2018-05-08 14:50:00,54.95,55.07,54.93,55.0,52006.0,31.6056,31.6747,31.5941,31.6344,52006.0
2018-05-08 14:55:00,55.0,55.03,54.97,55.0,54857.0,31.6344,31.6517,31.6171,31.6344,54857.0
2018-05-08 15:00:00,55.01,55.11,54.98,55.11,84324.0,31.6402,31.6977,31.6229,31.6977,84324.0
2018-05-08 15:05:00,55.11,55.15,55.1,55.13,51604.0,31.6977,31.7207,31.6919,31.7092,51604.0
2018-05-08 15:10:00,55.12,55.16,55.06,55.13,59373.0,31.7034,31.7264,31.6689,31.7092,59373.0
2018-05-08 15:15:00,55.13,55.19,55.1,55.15,63491.0,31.7092,31.7437,31.6919,31.7207,63491.0
2018-05-08 15:20:00,55.15,55.17,55.13,55.13,53953.0,31.7207,31.7322,31.7092,31.7092,53953.0
2018-05-08 15:25:00,55.14,55.2,55.13,55.19,82284.0,31.7149,31.7494,31.7092,31.7437,82284.0
2018-05-08 15:30:00,55.19,55.24,55.18,55.23,69425.0,31.7437,31.7724,31.7379,31.7667,69425.0
2018-05-08 15:35:00,55.23,55.27,55.22,55.26,77023.0,31.7667,31.7897,31.7609,31.7839,77023.0
2018-05-08 15:40:00,55.26,55.27,55.19,55.2,86928.0,31.7839,31.7897,31.7437,31.7494,86928.0
2018-05-08 15:45:00,55.19,55.2,55.11,55.16,197547.0,31.7437,31.7494,31.6977,31.7264,197547.0
2018-05-08 15:50:00,55.16,55.27,55.15,55.23,211491.0,31.7264,31.7897,31.7207,31.7667,211491.0
2018-05-08 15:55:00,55.23,55.31,55.23,55.28,468225.0,31.7667,31.8127,31.7667,31.7955,468225.0
2018-05-09 09:30:00,55.38,55.62,55.16,55.61,175100.0,31.853,31.991,31.7264,31.9853,175100.0
2018-05-09 09:35:00,55.6,55.95,55.56,55.75,128389.0,31.9795,32.1808,31.9565,32.0658,128389.0
2018-05-09 09:40:00,55.75,55.93,55.71,55.9,79623.0,32.0658,32.1693,32.0428,32.1521,79623.0
2018-05-09 09:45:00,55.91,56.09,55.89,56.07,74446.0,32.1578,32.2613,32.1463,32.2498,74446.0
2018-05-09 09:50:00,56.06,56.06,55.77,55.86,68485.0,32.2441,32.2441,32.0773,32.1291,68485.0
2018-05-09 09:55:00,55.87,56.02,55.87,55.96,80581.0,32.1348,32.2211,32.1348,32.1866,80581.0
2018-05-09 10:00:00,55.97,56.1,55.93,56.04,95740.0,32.1923,32.2671,32.1693,32.2326,95740.0
2018-05-09 10:05:00,56.04,56.06,55.92,55.99,86124.0,32.2326,32.2441,32.1636,32.2038,86124.0
2018-05-09 10:10:00,56.0,56.05,55.89,55.89,70860.0,32.2096,32.2383,32.1463,32.1463,70860.0
2018-05-09 10:15:00,55.89,55.92,55.66,55.66,66320.0,32.1463,32.1636,32.014,32.014,66320.0
2018-05-09 10:20:00,55.66,55.74,55.61,55.65,60194.0,32.014,32.06,31.9853,32.0083,60194.0
2018-05-09 10:25:00,55.65,55.73,55.62,55.63,46035.0,32.0083,32.0543,31.991,31.9968,46035.0
2018-05-09 10:30:00,55.63,55.82,55.55,55.81,74379.0,31.9968,32.106,31.9507,32.1003,74379.0
2018-05-09 10:35:00,55.82,55.82,55.68,55.71,57800.0,32.106,32.106,32.0255,32.0428,57800.0
2018-05-09 10:40:00,55.72,55.78,55.66,55.66,73756.0,32.0485,32.083,32.014,32.014,73756.0
2018-05-09 10:45:00,55.66,55.8,55.66,55.8,46026.0,32.014,32.0945,32.014,32.0945,46026.0
2018-05-09 10:50:00,55.8,55.91,55.78,55.87,50540.0,32.0945,32.1578,32.083,32.1348,50540.0
2018-05-09 10:55:00,55.87,55.97,55.87,55.93,42059.0,32.1348,32.1923,32.1348,32.1693,42059.0
2018-05-09 11:00:00,55.95,55.96,55.83,55.83,64058.0,32.1808,32.1866,32.1118,32.1118,64058.0
2018-05-09 11:05:00,55.84,55.9,55.83,55.87,45972.0,32.1175,32.1521,32.1118,32.1348,45972.0
2018-05-09 11:10:00,55.87,55.9,55.82,55.88,62096.0,32.1348,32.1521,32.106,32.1406,62096.0
2018-05-09 11:15:00,55.88,55.92,55.83,55.87,43228.0,32.1406,32.1636,32.1118,32.1348,43228.0
2018-05-09 11:20:00,55.88,55.97,55.87,55.97,48246.0,32.1406,32.1923,32.1348,32.1923,48246.0
2018-05-09 11:25:00,55.97,56.04,55.95,56.02,39723.0,32.1923,32.2326,32.1808,32.2211,39723.0
2018-05-09 11:30:00,56.02,56.12,56.02,56.06,65096.0,32.2211,32.2786,32.2211,32.2441,65096.0
2018-05-09 11:35:00,56.05,56.12,56.04,56.11,39372.0,32.2383,32.2786,32.2326,32.2728,39372.0
2018-05-09 11:40:00,56.11,56.12,55.99,56.02,61648.0,32.2728,32.2786,32.2038,32.2211,61648.0
2018-05-09 11:45:00,56.02,56.02,55.93,55.94,52431.0,32.2211,32.2211,32.1693,32.1751,52431.0
2018-05-09 11:50:00,55.94,56.02,55.91,55.98,39546.0,32.1751,32.2211,32.1578,32.1981,39546.0
2018-05-09 11:55:00,55.98,56.06,55.97,56.03,38938.0,32.1981,32.2441,32.1923,32.2268,38938.0
2018-05-09 12:00:00,56.03,56.04,55.94,55.98,39371.0,32.2268,32.2326,32.1751,32.1981,39371.0
2018-05-09 12:05:00,55.97,56.0,55.93,55.96,23936.0,32.1923,32.2096,32.1693,32.1866,23936.0
2018-05-09 12:10:00,55.96,56.07,55.95,56.06,59235.0,32.1866,32.2498,32.1808,32.2441,59235.0
2018-05-09 12:15:00,56.07,56.12,56.06,56.09,48450.0,32.2498,32.2786,32.2441,32.2613,48450.0
2018-05-09 12:20:00,56.08,56.12,56.06,56.09,36427.0,32.2556,32.2786,32.2441,32.2613,36427.0
2018-05-09 12:25:00,56.09,56.17,56.08,56.16,38715.0,32.2613,32.3074,32.2556,32.3016,38715.0
2018-05-09 12:30:00,56.16,56.21,56.15,56.2,59863.0,32.3016,32.3304,32.2959,32.3246,59863.0
2018-05-09 12:35:00,56.2,56.2,56.13,56.17,40309.0,32.3246,32.3246,32.2843,32.3074,40309.0
2018-05-09 12:40:00,56.18,56.22,56.15,56.22,34702.0,32.3131,32.3361,32.2959,32.3361,34702.0
2018-05-09 12:45:00,56.22,56.35,56.21,56.35,77417.0,32.3361,32.4109,32.3304,32.4109,77417.0
2018-05-09 12:50:00,56.35,56.38,56.31,56.32,50010.0,32.4109,32.4281,32.3879,32.3936,50010.0
2018-05-09 12:55:00,56.32,56.42,56.32,56.42,44483.0,32.3936,32.4511,32.3936,32.4511,44483.0
2018-05-09 13:00:00,56.43,56.46,56.37,56.37,52730.0,32.4569,32.4742,32.4224,32.4224,52730.0
2018-05-09 13:05:00,56.36,56.38,56.31,56.37,47108.0,32.4166,32.4281,32.3879,32.4224,47108.0
2018-05-09 13:10:00,56.38,56.42,56.36,56.36,48196.0,32.4281,32.4511,32.4166,32.4166,48196.0
2018-05-09 13:15:00,56.36,56.39,56.33,56.39,55400.0,32.4166,32.4339,32.3994,32.4339,55400.0
2018-05-09 13:20:00,56.39,56.4,56.3,56.32,46074.0,32.4339,32.4396,32.3821,32.3936,46074.0
2018-05-09 13:25:00,56.33,56.34,56.29,56.3,74078.0,32.3994,32.4051,32.3764,32.3821,74078.0
2018-05-09 13:30:00,56.31,56.35,56.26,56.29,40502.0,32.3879,32.4109,32.3591,32.3764,40502.0
2018-05-09 13:35:00,56.3,56.3,56.21,56.22,36007.0,32.3821,32.3821,32.3304,32.3361,36007.0
2018-05-09 13:40:00,56.24,56.27,56.21,56.21,41626.0,32.3476,32.3649,32.3304,32.3304,41626.0
2018-05-09 13:45:00,56.21,56.31,56.21,56.27,39621.0,32.3304,32.3879,32.3304,32.3649,39621.0
2018-05-09 13:50:00,56.27,56.27,56.19,56.2,35829.0,32.3649,32.3649,32.3189,32.3246,35829.0
2018-05-09 13:55:00,56.21,56.22,56.16,56.18,41484.0,32.3304,32.3361,32.3016,32.3131,41484.0
2018-05-09 14:00:00,56.17,56.17,56.11,56.15,21591.0,32.3074,32.3074,32.2728,32.2959,21591.0
2018-05-09 14:05:00,56.16,56.19,56.14,56.15,35847.0,32.3016,32.3189,32.2901,32.2959,35847.0
2018-05-09 14:10:00,56.15,56.16,56.09,56.1,42683.0,32.2959,32.3016,32.2613,32.2671,42683.0
2018-05-09 14:15:00,56.09,56.1,56.06,56.09,33836.0,32.2613,32.2671,32.2441,32.2613,33836.0
2018-05-09 14:20:00,56.09,56.1,56.01,56.03,29390.0,32.2613,32.2671,32.2153,32.2268,29390.0
2018-05-09 14:25:00,56.03,56.04,55.97,56.02,39987.0,32.2268,32.2326,32.1923,32.2211,39987.0
2018-05-09 14:30:00,56.02,56.03,55.99,56.02,32583.0,32.2211,32.2268,32.2038,32.2211,32583.0
2018-05-09 14:35:00,56.03,56.04,56.0,56.01,45171.0,32.2268,32.2326,32.2096,32.2153,45171.0
2018-05-09 14:40:00,56.01,56.08,56.01,56.04,45701.0,32.2153,32.2556,32.2153,32.2326,45701.0
2018-05-09 14:45:00,56.04,56.05,56.01,56.03,32284.0,32.2326,32.2383,32.2153,32.2268,32284.0
2018-05-09 14:50:00,56.04,56.06,55.99,56.0,41902.0,32.2326,32.2441,32.2038,32.2096,41902.0
2018-05-09 14:55:00,56.0,56.05,55.99,56.05,33357.0,32.2096,32.2383,32.2038,32.2383,33357.0
2018-05-09 15:00:00,56.05,56.07,55.99,56.0,42045.0,32.2383,32.2498,32.2038,32.2096,42045.0
2018-05-09 15:05:00,56.01,56.06,56.0,56.03,43640.0,32.2153,32.2441,32.2096,32.2268,43640.0
2018-05-09 15:10:00,56.03,56.04,55.98,55.99,68552.0,32.2268,32.2326,32.1981,32.2038,68552.0
2018-05-09 15:15:00,55.98,55.99,55.91,55.93,39189.0,32.1981,32.2038,32.1578,32.1693,39189.0
2018-05-09 15:20:00,55.93,55.94,55.89,55.89,44750.0,32.1693,32.1751,32.1463,32.1463,44750.0
2018-05-09 15:25:00,55.9,55.94,55.88,55.92,62677.0,32.1521,32.1751,32.1406,32.1636,62677.0
2018-05-09 15:30:00,55.93,55.94,55.87,55.88,62505.0,32.1693,32.1751,32.1348,32.1406,62505.0
2018-05-09 15:35:00,55.88,55.89,55.82,55.86,82381.0,32.1406,32.1463,32.106,32.1291,82381.0
2018-05-09 15:40:00,55.86,55.87,55.8,55.87,178267.0,32.1291,32.1348,32.0945,32.1348,178267.0
2018-05-09 15:45:00,55.87,55.93,55.86,55.89,147248.0,32.1348,32.1693,32.1291,32.1463,147248.0
2018-05-09 15:50:00,55.89,55.92,55.81,55.83,139654.0,32.1463,32.1636,32.1003,32.1118,139654.0
2018-05-09 15:55:00,55.82,55.94,55.82,55.93,359424.0,32.106,32.1751,32.106,32.1693,359424.0
2018-05-10 09:30:00,56.0,56.27,56.0,56.27,104557.0,32.2096,32.3649,32.2096,32.3649,104557.0
2018-05-10 09:35:00,56.27,56.31,56.19,56.3,35464.0,32.3649,32.3879,32.3189,32.3821,35464.0
2018-05-10 09:40:00,56.31,56.42,56.31,56.36,26066.0,32.3879,32.4511,32.3879,32.4166,26066.0
2018-05-10 09:45:00,56.36,56.53,56.36,56.49,50306.0,32.4166,32.5144,32.4166,32.4914,50306.0
2018-05-10 09:50:00,56.52,56.53,56.35,56.5,57690.0,32.5087,32.5144,32.4109,32.4972,57690.0
2018-05-10 09:55:00,56.49,56.52,56.42,56.49,30495.0,32.4914,32.5087,32.4511,32.4914,30495.0
2018-05-10 10:00:00,56.49,56.5,56.35,56.36,48133.0,32.4914,32.4972,32.4109,32.4166,48133.0
2018-05-10 10:05:00,56.37,56.42,56.29,56.3,39652.0,32.4224,32.4511,32.3764,32.3821,39652.0
2018-05-10 10:10:00,56.3,56.3,56.22,56.26,45084.0,32.3821,32.3821,32.3361,32.3591,45084.0
2018-05-10 10:15:00,56.25,56.29,56.21,56.25,77574.0,32.3534,32.3764,32.3304,32.3534,77574.0
2018-05-10 10:20:00,56.24,56.26,56.19,56.26,26616.0,32.3476,32.3591,32.3189,32.3591,26616.0
2018-05-10 10:25:00,56.27,56.4,56.27,56.4,28821.0,32.3649,32.4396,32.3649,32.4396,28821.0
2018-05-10 10:30:00,56.4,56.48,56.4,56.44,40606.0,32.4396,32.4857,32.4396,32.4627,40606.0
2018-05-10 10:35:00,56.45,56.48,56.41,56.45,36455.0,32.4684,32.4857,32.4454,32.4684,36455.0
2018-05-10 10:40:00,56.46,56.52,56.44,56.47,41809.0,32.4742,32.5087,32.4627,32.4799,41809.0
2018-05-10 10:45:00,56.47,56.48,56.35,56.38,41136.0,32.4799,32.4857,32.4109,32.4281,41136.0
2018-05-10 10:50:00,56.37,56.43,56.35,56.38,32093.0,32.4224,32.4569,32.4109,32.4281,32093.0
2018-05-10 10:55:00,56.39,56.42,56.37,56.39,36058.0,32.4339,32.4511,32.4224,32.4339,36058.0
2018-05-10 11:00:00,56.4,56.52,56.38,56.42,39460.0,32.4396,32.5087,32.4281,32.4511,39460.0
2018-05-10 11:05:00,56.43,56.45,56.38,56.41,23897.0,32.4569,32.4684,32.4281,32.4454,23897.0
2018-05-10 11:10:00,56.41,56.41,56.35,56.38,36748.0,32.4454,32.4454,32.4109,32.4281,36748.0
2018-05-10 11:15:00,56.38,56.43,56.38,56.42,25301.0,32.4281,32.4569,32.4281,32.4511,25301.0
2018-05-10 11:20:00,56.41,56.43,56.37,56.39,61078.0,32.4454,32.4569,32.4224,32.4339,61078.0
2018-05-10 11:25:00,56.4,56.43,56.37,56.37,52428.0,32.4396,32.4569,32.4224,32.4224,52428.0
2018-05-10 11:30:00,56.38,56.42,56.32,56.42,80043.0,32.4281,32.4511,32.3936,32.4511,80043.0
2018-05-10 11:35:00,56.42,56.45,56.33,56.37,58491.0,32.4511,32.4684,32.3994,32.4224,58491.0
2018-05-10 11:40:00,56.38,56.41,56.33,56.33,26068.0,32.4281,32.4454,32.3994,32.3994,26068.0
2018-05-10 11:45:00,56.33,56.42,56.33,56.41,35305.0,32.3994,32.4511,32.3994,32.4454,35305.0
2018-05-10 11:50:00,56.41,56.44,56.38,56.42,178853.0,32.4454,32.4627,32.4281,32.4511,178853.0
2018-05-10 11:55:00,56.42,56.42,56.34,56.35,45162.0,32.4511,32.4511,32.4051,32.4109,45162.0
2018-05-10 12:00:00,56.34,56.36,56.34,56.36,25161.0,32.4051,32.4166,32.4051,32.4166,25161.0
2018-05-10 12:05:00,56.35,56.36,56.31,56.33,28135.0,32.4109,32.4166,32.3879,32.3994,28135.0
2018-05-10 12:10:00,56.34,56.36,56.31,56.36,51433.0,32.4051,32.4166,32.3879,32.4166,51433.0
2018-05-10 12:15:00,56.36,56.4,56.33,56.38,72937.0,32.4166,32.4396,32.3994,32.4281,72937.0
2018-05-10 12:20:00,56.38,56.44,56.35,56.43,47026.0,32.4281,32.4627,32.4109,32.4569,47026.0
2018-05-10 12:25:00,56.43,56.55,56.42,56.55,36149.0,32.4569,32.5259,32.4511,32.5259,36149.0
2018-05-10 12:30:00,56.54,56.58,56.51,56.57,31888.0,32.5202,32.5432,32.5029,32.5374,31888.0
2018-05-10 12:35:00,56.57,56.6,56.56,56.58,14777.0,32.5374,32.5547,32.5317,32.5432,14777.0
2018-05-10 12:40:00,56.59,56.59,56.54,56.57,33689.0,32.5489,32.5489,32.5202,32.5374,33689.0
2018-05-10 12:45:00,56.56,56.58,56.48,56.48,23654.0,32.5317,32.5432,32.4857,32.4857,23654.0
2018-05-10 12:50:00,56.48,56.5,56.41,56.42,52091.0,32.4857,32.4972,32.4454,32.4511,52091.0
2018-05-10 12:55:00,56.43,56.43,56.36,56.39,44288.0,32.4569,32.4569,32.4166,32.4339,44288.0
2018-05-10 13:00:00,56.38,56.41,56.35,56.38,70655.0,32.4281,32.4454,32.4109,32.4281,70655.0
2018-05-10 13:05:00,56.38,56.4,56.29,56.32,95934.0,32.4281,32.4396,32.3764,32.3936,95934.0
2018-05-10 13:10:00,56.32,56.33,56.29,56.32,29712.0,32.3936,32.3994,32.3764,32.3936,29712.0
2018-05-10 13:15:00,56.31,56.36,56.29,56.35,18964.0,32.3879,32.4166,32.3764,32.4109,18964.0
2018-05-10 13:20:00,56.36,56.4,56.34,56.38,26408.0,32.4166,32.4396,32.4051,32.4281,26408.0
2018-05-10 13:25:00,56.37,56.38,56.27,56.28,22296.0,32.4224,32.4281,32.3649,32.3706,22296.0
2018-05-10 13:30:00,56.28,56.31,56.23,56.27,45763.0,32.3706,32.3879,32.3419,32.3649,45763.0
2018-05-10 13:35:00,56.27,56.27,56.21,56.22,17518.0,32.3649,32.3649,32.3304,32.3361,17518.0
2018-05-10 13:40:00,56.22,56.23,56.17,56.23,38952.0,32.3361,32.3419,32.3074,32.3419,38952.0
2018-05-10 13:45:00,56.23,56.23,56.2,56.21,24289.0,32.3419,32.3419,32.3246,32.3304,24289.0
2018-05-10 13:50:00,56.21,56.21,56.19,56.19,17145.0,32.3304,32.3304,32.3189,32.3189,17145.0
2018-05-10 13:55:00,56.2,56.21,56.17,56.2,23322.0,32.3246,32.3304,32.3074,32.3246,23322.0
2018-05-10 14:00:00,56.21,56.21,56.14,56.18,61458.0,32.3304,32.3304,32.2901,32.3131,61458.0
2018-05-10 14:05:00,56.17,56.18,56.12,56.16,151873.0,32.3074,32.3131,32.2786,32.3016,151873.0
2018-05-10 14:10:00,56.16,56.29,56.16,56.26,28803.0,32.3016,32.3764,32.3016,32.3591,28803.0
2018-05-10 14:15:00,56.27,56.27,56.22,56.26,23370.0,32.3649,32.3649,32.3361,32.3591,23370.0
2018-05-10 14:20:00,56.26,56.26,56.19,56.21,16868.0,32.3591,32.3591,32.3189,32.3304,16868.0
2018-05-10 14:25:00,56.2,56.21,56.16,56.18,21079.0,32.3246,32.3304,32.3016,32.3131,21079.0
2018-05-10 14:30:00,56.18,56.19,56.16,56.16,16001.0,32.3131,32.3189,32.3016,32.3016,16001.0
2018-05-10 14:35:00,56.17,56.18,56.11,56.14,63610.0,32.3074,32.3131,32.2728,32.2901,63610.0
2018-05-10 14:40:00,56.13,56.17,56.12,56.16,68696.0,32.2843,32.3074,32.2786,32.3016,68696.0
2018-05-10 14:45:00,56.16,56.19,56.13,56.18,39599.0,32.3016,32.3189,32.2843,32.3131,39599.0
2018-05-10 14:50:00,56.18,56.25,56.18,56.21,21567.0,32.3131,32.3534,32.3131,32.3304,21567.0
2018-05-10 14:55:00,56.2,56.21,56.15,56.17,24294.0,32.3246,32.3304,32.2959,32.3074,24294.0
2018-05-10 15:00:00,56.18,56.23,56.1,56.11,50958.0,32.3131,32.3419,32.2671,32.2728,50958.0
2018-05-10 15:05:00,56.12,56.13,56.07,56.08,76460.0,32.2786,32.2843,32.2498,32.2556,76460.0
2018-05-10 15:10:00,56.08,56.12,56.07,56.11,41877.0,32.2556,32.2786,32.2498,32.2728,41877.0
2018-05-10 15:15:00,56.11,56.13,56.07,56.08,51218.0,32.2728,32.2843,32.2498,32.2556,51218.0
2018-05-10 15:20:00,56.08,56.08,56.05,56.06,34802.0,32.2556,32.2556,32.2383,32.2441,34802.0
2018-05-10 15:25:00,56.06,56.09,56.04,56.08,37845.0,32.2441,32.2613,32.2326,32.2556,37845.0
2018-05-10 15:30:00,56.08,56.08,56.03,56.03,32065.0,32.2556,32.2556,32.2268,32.2268,32065.0
2018-05-10 15:35:00,56.03,56.06,56.02,56.04,35887.0,32.2268,32.2441,32.2211,32.2326,35887.0
2018-05-10 15:40:00,56.04,56.08,56.03,56.05,45162.0,32.2326,32.2556,32.2268,32.2383,45162.0
2018-05-10 15:45:00,56.05,56.08,56.05,56.07,71006.0,32.2383,32.2556,32.2383,32.2498,71006.0
2018-05-10 15:50:00,56.07,56.13,56.03,56.03,129525.0,32.2498,32.2843,32.2268,32.2268,129525.0
2018-05-10 15:55:00,56.04,56.06,55.98,56.04,460274.0,32.2326,32.2441,32.1981,32.2326,460274.0
2018-05-11 09:30:00,55.87,56.33,55.87,56.24,198573.0,32.1348,32.3994,32.1348,32.3476,198573.0
2018-05-11 09:35:00,56.24,56.3,56.15,56.18,67932.0,32.3476,32.3821,32.2959,32.3131,67932.0
2018-05-11 09:40:00,56.18,56.18,56.09,56.16,73474.0,32.3131,32.3131,32.2613,32.3016,73474.0
2018-05-11 09:45:00,56.15,56.2,56.03,56.09,107974.0,32.2959,32.3246,32.2268,32.2613,107974.0
2018-05-11 09:50:00,56.1,56.16,56.05,56.07,130918.0,32.2671,32.3016,32.2383,32.2498,130918.0
2018-05-11 09:55:00,56.08,56.11,56.0,56.05,81890.0,32.2556,32.2728,32.2096,32.2383,81890.0
2018-05-11 10:00:00,56.05,56.08,55.98,55.99,46272.0,32.2383,32.2556,32.1981,32.2038,46272.0
2018-05-11 10:05:00,55.99,56.0,55.78,55.82,60360.0,32.2038,32.2096,32.083,32.106,60360.0
2018-05-11 10:10:00,55.83,55.86,55.77,55.81,44764.0,32.1118,32.1291,32.0773,32.1003,44764.0
2018-05-11 10:15:00,55.8,55.8,55.68,55.69,73757.0,32.0945,32.0945,32.0255,32.0313,73757.0
2018-05-11 10:20:00,55.69,55.84,55.67,55.76,67189.0,32.0313,32.1175,32.0198,32.0715,67189.0
2018-05-11 10:25:00,55.77,55.9,55.76,55.88,41529.0,32.0773,32.1521,32.0715,32.1406,41529.0
2018-05-11 10:30:00,55.88,56.06,55.86,56.04,35349.0,32.1406,32.2441,32.1291,32.2326,35349.0
2018-05-11 10:35:00,56.04,56.12,56.04,56.09,43768.0,32.2326,32.2786,32.2326,32.2613,43768.0
2018-05-11 10:40:00,56.1,56.14,56.07,56.14,60154.0,32.2671,32.2901,32.2498,32.2901,60154.0
2018-05-11 10:45:00,56.14,56.14,56.0,56.01,600492.0,32.2901,32.2901,32.2096,32.2153,600492.0
2018-05-11 10:50:00,56.0,56.0,55.93,55.97,70938.0,32.2096,32.2096,32.1693,32.1923,70938.0
2018-05-11 10:55:00,55.97,56.02,55.94,56.0,56521.0,32.1923,32.2211,32.1751,32.2096,56521.0
2018-05-11 11:00:00,55.99,56.04,55.99,56.01,67093.0,32.2038,32.2326,32.2038,32.2153,67093.0
2018-05-11 11:05:00,56.01,56.01,55.96,55.97,82624.0,32.2153,32.2153,32.1866,32.1923,82624.0
2018-05-11 11:10:00,55.97,56.01,55.93,56.0,68945.0,32.1923,32.2153,32.1693,32.2096,68945.0
2018-05-11 11:15:00,56.01,56.02,55.96,55.97,80545.0,32.2153,32.2211,32.1866,32.1923,80545.0
2018-05-11 11:20:00,55.97,56.04,55.96,55.96,73072.0,32.1923,32.2326,32.1866,32.1866,73072.0
2018-05-11 11:25:00,55.95,56.03,55.94,55.94,87786.0,32.1808,32.2268,32.1751,32.1751,87786.0
2018-05-11 11:30:00,55.94,55.95,55.83,55.84,55760.0,32.1751,32.1808,32.1118,32.1175,55760.0
2018-05-11 11:35:00,55.85,55.9,55.82,55.86,44604.0,32.1233,32.1521,32.106,32.1291,44604.0
2018-05-11 11:40:00,55.86,55.86,55.73,55.74,40414.0,32.1291,32.1291,32.0543,32.06,40414.0
2018-05-11 11:45:00,55.74,55.78,55.68,55.68,56894.0,32.06,32.083,32.0255,32.0255,56894.0
2018-05-11 11:50:00,55.68,55.68,55.62,55.65,39625.0,32.0255,32.0255,31.991,32.0083,39625.0
2018-05-11 11:55:00,55.65,55.66,55.56,55.61,47590.0,32.0083,32.014,31.9565,31.9853,47590.0
2018-05-11 12:00:00,55.62,55.66,55.54,55.59,169203.0,31.991,32.014,31.945,31.9738,169203.0
2018-05-11 12:05:00,55.59,55.65,55.56,55.57,62809.0,31.9738,32.0083,31.9565,31.9623,62809.0
2018-05-11 12:10:00,55.58,55.59,55.51,55.53,78932.0,31.968,31.9738,31.9277,31.9392,78932.0
2018-05-11 12:15:00,55.53,55.57,55.47,55.53,64151.0,31.9392,31.9623,31.9047,31.9392,64151.0
2018-05-11 12:20:00,55.52,55.52,55.43,55.44,81098.0,31.9335,31.9335,31.8817,31.8875,81098.0
2018-05-11 12:25:00,55.44,55.46,55.33,55.37,103663.0,31.8875,31.899,31.8242,31.8472,103663.0
2018-05-11 12:30:00,55.37,55.45,55.33,55.43,100433.0,31.8472,31.8932,31.8242,31.8817,100433.0
2018-05-11 12:35:00,55.42,55.44,55.33,55.38,107221.0,31.876,31.8875,31.8242,31.853,107221.0
2018-05-11 12:40:00,55.39,55.41,55.34,55.36,55246.0,31.8587,31.8702,31.83,31.8415,55246.0
2018-05-11 12:45:00,55.36,55.39,55.33,55.38,54392.0,31.8415,31.8587,31.8242,31.853,54392.0
2018-05-11 12:50:00,55.37,55.39,55.36,55.37,58337.0,31.8472,31.8587,31.8415,31.8472,58337.0
2018-05-11 12:55:00,55.37,55.38,55.32,55.32,72244.0,31.8472,31.853,31.8185,31.8185,72244.0
2018-05-11 13:00:00,55.32,55.39,55.25,55.39,136694.0,31.8185,31.8587,31.7782,31.8587,136694.0
2018-05-11 13:05:00,55.38,55.38,55.26,55.27,83699.0,31.853,31.853,31.7839,31.7897,83699.0
2018-05-11 13:10:00,55.28,55.33,55.21,55.22,78727.0,31.7955,31.8242,31.7552,31.7609,78727.0
2018-05-11 13:15:00,55.21,55.29,55.2,55.23,88212.0,31.7552,31.8012,31.7494,31.7667,88212.0
2018-05-11 13:20:00,55.23,55.31,55.23,55.27,49091.0,31.7667,31.8127,31.7667,31.7897,49091.0
2018-05-11 13:25:00,55.27,55.28,55.25,55.27,23445.0,31.7897,31.7955,31.7782,31.7897,23445.0
2018-05-11 13:30:00,55.27,55.31,55.24,55.29,84454.0,31.7897,31.8127,31.7724,31.8012,84454.0
2018-05-11 13:35:00,55.29,55.32,55.21,55.22,56676.0,31.8012,31.8185,31.7552,31.7609,56676.0
2018-05-11 13:40:00,55.21,55.22,55.11,55.18,81710.0,31.7552,31.7609,31.6977,31.7379,81710.0
2018-05-11 13:45:00,55.18,55.22,55.15,55.18,85213.0,31.7379,31.7609,31.7207,31.7379,85213.0
2018-05-11 13:50:00,55.19,55.27,55.15,55.21,136398.0,31.7437,31.7897,31.7207,31.7552,136398.0
2018-05-11 13:55:00,55.21,55.28,55.17,55.27,91591.0,31.7552,31.7955,31.7322,31.7897,91591.0
2018-05-11 14:00:00,55.27,55.3,55.22,55.23,45111.0,31.7897,31.807,31.7609,31.7667,45111.0
2018-05-11 14:05:00,55.24,55.24,55.15,55.15,115606.0,31.7724,31.7724,31.7207,31.7207,115606.0
2018-05-11 14:10:00,55.15,55.16,55.07,55.09,86724.0,31.7207,31.7264,31.6747,31.6862,86724.0
2018-05-11 14:15:00,55.08,55.13,55.07,55.12,174660.0,31.6804,31.7092,31.6747,31.7034,174660.0
2018-05-11 14:20:00,55.11,55.22,55.1,55.19,84441.0,31.6977,31.7609,31.6919,31.7437,84441.0
2018-05-11 14:25:00,55.2,55.24,55.17,55.21,156327.0,31.7494,31.7724,31.7322,31.7552,156327.0
2018-05-11 14:30:00,55.21,55.27,55.19,55.23,53327.0,31.7552,31.7897,31.7437,31.7667,53327.0
2018-05-11 14:35:00,55.23,55.3,55.18,55.26,77471.0,31.7667,31.807,31.7379,31.7839,77471.0
2018-05-11 14:40:00,55.26,55.29,55.23,55.26,52896.0,31.7839,31.8012,31.7667,31.7839,52896.0
2018-05-11 14:45:00,55.26,55.32,55.25,55.27,32700.0,31.7839,31.8185,31.7782,31.7897,32700.0
2018-05-11 14:50:00,55.27,55.3,55.23,55.28,51452.0,31.7897,31.807,31.7667,31.7955,51452.0
2018-05-11 14:55:00,55.28,55.34,55.25,55.32,47854.0,31.7955,31.83,31.7782,31.8185,47854.0
2018-05-11 15:00:00,55.31,55.31,55.27,55.28,45363.0,31.8127,31.8127,31.7897,31.7955,45363.0
2018-05-11 15:05:00,55.28,55.29,55.24,55.28,112165.0,31.7955,31.8012,31.7724,31.7955,112165.0
2018-05-11 15:10:00,55.28,55.29,55.25,55.25,40757.0,31.7955,31.8012,31.7782,31.7782,40757.0
2018-05-11 15:15:00,55.26,55.26,55.23,55.24,58516.0,31.7839,31.7839,31.7667,31.7724,58516.0
2018-05-11 15:20:00,55.25,55.25,55.23,55.25,51351.0,31.7782,31.7782,31.7667,31.7782,51351.0
2018-05-11 15:25:00,55.24,55.25,55.21,55.24,105242.0,31.7724,31.7782,31.7552,31.7724,105242.0
2018-05-11 15:30:00,55.25,55.3,55.23,55.26,127184.0,31.7782,31.807,31.7667,31.7839,127184.0
2018-05-11 15:35:00,55.27,55.34,55.26,55.3,108031.0,31.7897,31.83,31.7839,31.807,108031.0
2018-05-11 15:40:00,55.3,55.3,55.26,55.27,126197.0,31.807,31.807,31.7839,31.7897,126197.0
2018-05-11 15:45:00,55.26,55.27,55.15,55.18,180590.0,31.7839,31.7897,31.7207,31.7379,180590.0
2018-05-11 15:50:00,55.18,55.2,55.11,55.19,193485.0,31.7379,31.7494,31.6977,31.7437,193485.0
2018-05-11 15:55:00,55.19,55.23,55.13,55.17,649468.0,31.7437,31.7667,31.7092,31.7322,649468.0
2018-05-14 09:30:00,55.21,55.29,54.96,55.18,404334.0,31.7552,31.8012,31.6114,31.7379,404334.0
2018-05-14 09:35:00,55.19,55.35,54.98,55.15,192090.0,31.7437,31.8357,31.6229,31.7207,192090.0
2018-05-14 09:40:00,55.16,55.29,55.1,55.25,97275.0,31.7264,31.8012,31.6919,31.7782,97275.0
2018-05-14 09:45:00,55.25,55.41,55.23,55.37,78639.0,31.7782,31.8702,31.7667,31.8472,78639.0
2018-05-14 09:50:00,55.36,55.47,55.27,55.46,76986.0,31.8415,31.9047,31.7897,31.899,76986.0
2018-05-14 09:55:00,55.46,55.52,55.43,55.47,79217.0,31.899,31.9335,31.8817,31.9047,79217.0
2018-05-14 10:00:00,55.47,55.51,55.41,55.49,47500.0,31.9047,31.9277,31.8702,31.9162,47500.0
2018-05-14 10:05:00,55.5,55.56,55.42,55.56,65522.0,31.922,31.9565,31.876,31.9565,65522.0
2018-05-14 10:10:00,55.56,55.65,55.54,55.63,52815.0,31.9565,32.0083,31.945,31.9968,52815.0
2018-05-14 10:15:00,55.62,55.63,55.5,55.51,61425.0,31.991,31.9968,31.922,31.9277,61425.0
2018-05-14 10:20:00,55.5,55.51,55.35,55.35,66772.0,31.922,31.9277,31.8357,31.8357,66772.0
2018-05-14 10:25:00,55.35,55.36,55.28,55.3,68079.0,31.8357,31.8415,31.7955,31.807,68079.0
2018-05-14 10:30:00,55.31,55.33,55.28,55.3,43894.0,31.8127,31.8242,31.7955,31.807,43894.0
2018-05-14 10:35:00,55.31,55.35,55.26,55.27,64902.0,31.8127,31.8357,31.7839,31.7897,64902.0
2018-05-14 10:40:00,55.27,55.33,55.26,55.33,43182.0,31.7897,31.8242,31.7839,31.8242,43182.0
2018-05-14 10:45:00,55.33,55.38,55.3,55.32,62400.0,31.8242,31.853,31.807,31.8185,62400.0
2018-05-14 10:50:00,55.33,55.33,55.2,55.21,41774.0,31.8242,31.8242,31.7494,31.7552,41774.0
2018-05-14 10:55:00,55.2,55.24,55.14,55.15,61900.0,31.7494,31.7724,31.7149,31.7207,61900.0
2018-05-14 11:00:00,55.14,55.24,55.12,55.22,88860.0,31.7149,31.7724,31.7034,31.7609,88860.0
2018-05-14 11:05:00,55.22,55.27,55.22,55.23,46451.0,31.7609,31.7897,31.7609,31.7667,46451.0
2018-05-14 11:10:00,55.23,55.26,55.2,55.21,46484.0,31.7667,31.7839,31.7494,31.7552,46484.0
2018-05-14 11:15:00,55.22,55.24,55.15,55.21,40916.0,31.7609,31.7724,31.7207,31.7552,40916.0
2018-05-14 11:20:00,55.22,55.25,55.16,55.16,120326.0,31.7609,31.7782,31.7264,31.7264,120326.0
2018-05-14 11:25:00,55.17,55.24,55.16,55.21,51921.0,31.7322,31.7724,31.7264,31.7552,51921.0
2018-05-14 11:30:00,55.22,55.27,55.2,55.23,74169.0,31.7609,31.7897,31.7494,31.7667,74169.0
2018-05-14 11:35:00,55.23,55.24,55.18,55.18,63815.0,31.7667,31.7724,31.7379,31.7379,63815.0
2018-05-14 11:40:00,55.18,55.23,55.15,55.21,37033.0,31.7379,31.7667,31.7207,31.7552,37033.0
2018-05-14 11:45:00,55.2,55.21,55.14,55.18,53035.0,31.7494,31.7552,31.7149,31.7379,53035.0
2018-05-14 11:50:00,55.18,55.23,55.16,55.23,53740.0,31.7379,31.7667,31.7264,31.7667,53740.0
2018-05-14 11:55:00,55.23,55.25,55.2,55.23,66639.0,31.7667,31.7782,31.7494,31.7667,66639.0
2018-05-14 12:00:00,55.22,55.3,55.2,55.25,69429.0,31.7609,31.807,31.7494,31.7782,69429.0
2018-05-14 12:05:00,55.25,55.34,55.23,55.31,41235.0,31.7782,31.83,31.7667,31.8127,41235.0
2018-05-14 12:10:00,55.3,55.31,55.26,55.26,24199.0,31.807,31.8127,31.7839,31.7839,24199.0
2018-05-14 12:15:00,55.26,55.26,55.2,55.24,44102.0,31.7839,31.7839,31.7494,31.7724,44102.0
2018-05-14 12:20:00,55.25,55.25,55.17,55.19,31587.0,31.7782,31.7782,31.7322,31.7437,31587.0
2018-05-14 12:25:00,55.2,55.27,55.19,55.26,37820.0,31.7494,31.7897,31.7437,31.7839,37820.0
2018-05-14 12:30:00,55.26,55.32,55.23,55.27,44169.0,31.7839,31.8185,31.7667,31.7897,44169.0
2018-05-14 12:35:00,55.26,55.27,55.2,55.2,18609.0,31.7839,31.7897,31.7494,31.7494,18609.0
2018-05-14 12:40:00,55.21,55.23,55.19,55.2,25757.0,31.7552,31.7667,31.7437,31.7494,25757.0
2018-05-14 12:45:00,55.19,55.23,55.18,55.22,32721.0,31.7437,31.7667,31.7379,31.7609,32721.0
2018-05-14 12:50:00,55.21,55.25,55.19,55.22,33182.0,31.7552,31.7782,31.7437,31.7609,33182.0
2018-05-14 12:55:00,55.22,55.23,55.16,55.17,37915.0,31.7609,31.7667,31.7264,31.7322,37915.0
2018-05-14 13:00:00,55.17,55.19,55.13,55.18,71432.0,31.7322,31.7437,31.7092,31.7379,71432.0
2018-05-14 13:05:00,55.18,55.24,55.18,55.19,53108.0,31.7379,31.7724,31.7379,31.7437,53108.0
2018-05-14 13:10:00,55.2,55.23,55.17,55.21,46790.0,31.7494,31.7667,31.7322,31.7552,46790.0
2018-05-14 13:15:00,55.2,55.24,55.17,55.18,64664.0,31.7494,31.7724,31.7322,31.7379,64664.0
2018-05-14 13:20:00,55.19,55.23,55.16,55.22,43554.0,31.7437,31.7667,31.7264,31.7609,43554.0
2018-05-14 13:25:00,55.22,55.22,55.18,55.21,26730.0,31.7609,31.7609,31.7379,31.7552,26730.0
2018-05-14 13:30:00,55.21,55.22,55.15,55.21,44500.0,31.7552,31.7609,31.7207,31.7552,44500.0
2018-05-14 13:35:00,55.21,55.26,55.21,55.25,31490.0,31.7552,31.7839,31.7552,31.7782,31490.0
2018-05-14 13:40:00,55.25,55.28,55.24,55.25,40018.0,31.7782,31.7955,31.7724,31.7782,40018.0
2018-05-14 13:45:00,55.25,55.26,55.24,55.25,30574.0,31.7782,31.7839,31.7724,31.7782,30574.0
2018-05-14 13:50:00,55.25,55.26,55.16,55.17,60637.0,31.7782,31.7839,31.7264,31.7322,60637.0
2018-05-14 13:55:00,55.17,55.2,55.15,55.18,59121.0,31.7322,31.7494,31.7207,31.7379,59121.0
2018-05-14 14:00:00,55.18,55.18,55.15,55.16,34632.0,31.7379,31.7379,31.7207,31.7264,34632.0
2018-05-14 14:05:00,55.16,55.17,55.07,55.09,52754.0,31.7264,31.7322,31.6747,31.6862,52754.0
2018-05-14 14:10:00,55.09,55.12,55.07,55.09,55822.0,31.6862,31.7034,31.6747,31.6862,55822.0
2018-05-14 14:15:00,55.08,55.1,55.07,55.08,30338.0,31.6804,31.6919,31.6747,31.6804,30338.0
2018-05-14 14:20:00,55.08,55.09,55.05,55.09,36484.0,31.6804,31.6862,31.6632,31.6862,36484.0
2018-05-14 14:25:00,55.08,55.12,55.08,55.08,48022.0,31.6804,31.7034,31.6804,31.6804,48022.0
2018-05-14 14:30:00,55.08,55.11,55.07,55.08,52646.0,31.6804,31.6977,31.6747,31.6804,52646.0
2018-05-14 14:35:00,55.08,55.1,55.06,55.07,64608.0,31.6804,31.6919,31.6689,31.6747,64608.0
2018-05-14 14:40:00,55.07,55.09,55.06,55.09,53796.0,31.6747,31.6862,31.6689,31.6862,53796.0
2018-05-14 14:45:00,55.09,55.13,55.05,55.05,80602.0,31.6862,31.7092,31.6632,31.6632,80602.0
2018-05-14 14:50:00,55.05,55.07,55.03,55.03,37713.0,31.6632,31.6747,31.6517,31.6517,37713.0
2018-05-14 14:55:00,55.03,55.06,55.03,55.03,54635.0,31.6517,31.6689,31.6517,31.6517,54635.0
2018-05-14 15:00:00,55.03,55.11,55.02,55.11,66273.0,31.6517,31.6977,31.6459,31.6977,66273.0
2018-05-14 15:05:00,55.11,55.14,55.1,55.12,62875.0,31.6977,31.7149,31.6919,31.7034,62875.0
2018-05-14 15:10:00,55.12,55.16,55.1,55.13,68915.0,31.7034,31.7264,31.6919,31.7092,68915.0
2018-05-14 15:15:00,55.13,55.14,55.07,55.08,53680.0,31.7092,31.7149,31.6747,31.6804,53680.0
2018-05-14 15:20:00,55.08,55.13,55.07,55.13,48440.0,31.6804,31.7092,31.6747,31.7092,48440.0
2018-05-14 15:25:00,55.13,55.13,55.08,55.08,53326.0,31.7092,31.7092,31.6804,31.6804,53326.0
2018-05-14 15:30:00,55.08,55.09,55.06,55.07,55965.0,31.6804,31.6862,31.6689,31.6747,55965.0
2018-05-14 15:35:00,55.06,55.1,55.04,55.05,74110.0,31.6689,31.6919,31.6574,31.6632,74110.0
2018-05-14 15:40:00,55.05,55.09,55.01,55.02,86741.0,31.6632,31.6862,31.6402,31.6459,86741.0
2018-05-14 15:45:00,55.01,55.03,54.97,55.01,251558.0,31.6402,31.6517,31.6171,31.6402,251558.0
2018-05-14 15:50:00,55.0,55.06,55.0,55.04,176550.0,31.6344,31.6689,31.6344,31.6574,176550.0
2018-05-14 15:55:00,55.04,55.06,54.99,55.02,586306.0,31.6574,31.6689,31.6287,31.6459,586306.0
2018-05-15 09:30:00,54.67,54.81,54.46,54.55,283688.0,31.4446,31.5251,31.3238,31.3756,283688.0
2018-05-15 09:35:00,54.58,54.68,54.51,54.6,152259.0,31.3928,31.4503,31.3526,31.4043,152259.0
2018-05-15 09:40:00,54.6,54.63,54.2,54.2,193617.0,31.4043,31.4216,31.1743,31.1743,193617.0
2018-05-15 09:45:00,54.23,54.26,53.91,54.12,424730.0,31.1915,31.2088,31.0075,31.1283,424730.0
2018-05-15 09:50:00,54.12,54.31,54.11,54.29,143169.0,31.1283,31.2375,31.1225,31.226,143169.0
2018-05-15 09:55:00,54.29,54.37,54.2,54.34,176320.0,31.226,31.272,31.1743,31.2548,176320.0
2018-05-15 10:00:00,54.35,54.49,54.32,54.41,121960.0,31.2605,31.3411,31.2433,31.2951,121960.0
2018-05-15 10:05:00,54.41,54.6,54.4,54.52,88252.0,31.2951,31.4043,31.2893,31.3583,88252.0
2018-05-15 10:10:00,54.51,54.54,54.41,54.43,71002.0,31.3526,31.3698,31.2951,31.3066,71002.0
2018-05-15 10:15:00,54.43,54.47,54.36,54.41,53154.0,31.3066,31.3296,31.2663,31.2951,53154.0
2018-05-15 10:20:00,54.4,54.47,54.4,54.43,69776.0,31.2893,31.3296,31.2893,31.3066,69776.0
2018-05-15 10:25:00,54.43,54.45,54.33,54.36,63134.0,31.3066,31.3181,31.249,31.2663,63134.0
2018-05-15 10:30:00,54.35,54.46,54.35,54.41,60792.0,31.2605,31.3238,31.2605,31.2951,60792.0
2018-05-15 10:35:00,54.42,54.52,54.4,54.4,56970.0,31.3008,31.3583,31.2893,31.2893,56970.0
2018-05-15 10:40:00,54.41,54.51,54.34,54.49,65736.0,31.2951,31.3526,31.2548,31.3411,65736.0
2018-05-15 10:45:00,54.5,54.6,54.49,54.59,60745.0,31.3468,31.4043,31.3411,31.3986,60745.0
2018-05-15 10:50:00,54.6,54.62,54.53,54.61,116230.0,31.4043,31.4158,31.3641,31.4101,116230.0
2018-05-15 10:55:00,54.61,54.66,54.57,54.57,64553.0,31.4101,31.4388,31.3871,31.3871,64553.0
2018-05-15 11:00:00,54.58,54.65,54.57,54.6,116344.0,31.3928,31.4331,31.3871,31.4043,116344.0
2018-05-15 11:05:00,54.6,54.64,54.47,54.61,88319.0,31.4043,31.4273,31.3296,31.4101,88319.0
2018-05-15 11:10:00,54.6,54.7,54.56,54.65,79245.0,31.4043,31.4619,31.3813,31.4331,79245.0
2018-05-15 11:15:00,54.65,54.67,54.57,54.59,48799.0,31.4331,31.4446,31.3871,31.3986,48799.0
2018-05-15 11:20:00,54.59,54.59,54.52,54.58,60157.0,31.3986,31.3986,31.3583,31.3928,60157.0
2018-05-15 11:25:00,54.58,54.58,54.51,54.56,75229.0,31.3928,31.3928,31.3526,31.3813,75229.0
2018-05-15 11:30:00,54.57,54.6,54.48,54.52,85572.0,31.3871,31.4043,31.3353,31.3583,85572.0
2018-05-15 11:35:00,54.52,54.57,54.5,54.51,86584.0,31.3583,31.3871,31.3468,31.3526,86584.0
2018-05-15 11:40:00,54.51,54.54,54.5,54.52,71961.0,31.3526,31.3698,31.3468,31.3583,71961.0
2018-05-15 11:45:00,54.52,54.55,54.51,54.54,79967.0,31.3583,31.3756,31.3526,31.3698,79967.0
2018-05-15 11:50:00,54.54,54.56,54.46,54.5,128469.0,31.3698,31.3813,31.3238,31.3468,128469.0
2018-05-15 11:55:00,54.5,54.57,54.47,54.5,108319.0,31.3468,31.3871,31.3296,31.3468,108319.0
2018-05-15 12:00:00,54.51,54.53,54.44,54.46,67070.0,31.3526,31.3641,31.3123,31.3238,67070.0
2018-05-15 12:05:00,54.46,54.48,54.42,54.46,75933.0,31.3238,31.3353,31.3008,31.3238,75933.0
2018-05-15 12:10:00,54.45,54.49,54.41,54.46,55381.0,31.3181,31.3411,31.2951,31.3238,55381.0
2018-05-15 12:15:00,54.46,54.49,54.45,54.47,110827.0,31.3238,31.3411,31.3181,31.3296,110827.0
2018-05-15 12:20:00,54.47,54.59,54.46,54.58,50912.0,31.3296,31.3986,31.3238,31.3928,50912.0
2018-05-15 12:25:00,54.57,54.58,54.52,54.57,61667.0,31.3871,31.3928,31.3583,31.3871,61667.0
2018-05-15 12:30:00,54.56,54.62,54.55,54.61,40345.0,31.3813,31.4158,31.3756,31.4101,40345.0
2018-05-15 12:35:00,54.61,54.63,54.58,54.62,47157.0,31.4101,31.4216,31.3928,31.4158,47157.0
2018-05-15 12:40:00,54.62,54.63,54.59,54.61,32166.0,31.4158,31.4216,31.3986,31.4101,32166.0
2018-05-15 12:45:00,54.62,54.66,54.6,54.64,67337.0,31.4158,31.4388,31.4043,31.4273,67337.0
2018-05-15 12:50:00,54.65,54.68,54.61,54.63,30452.0,31.4331,31.4503,31.4101,31.4216,30452.0
2018-05-15 12:55:00,54.63,54.67,54.62,54.65,37785.0,31.4216,31.4446,31.4158,31.4331,37785.0
2018-05-15 13:00:00,54.64,54.64,54.59,54.6,45769.0,31.4273,31.4273,31.3986,31.4043,45769.0
2018-05-15 13:05:00,54.6,54.6,54.55,54.56,26043.0,31.4043,31.4043,31.3756,31.3813,26043.0
2018-05-15 13:10:00,54.56,54.57,54.51,54.56,29216.0,31.3813,31.3871,31.3526,31.3813,29216.0
2018-05-15 13:15:00,54.57,54.57,54.54,54.56,19772.0,31.3871,31.3871,31.3698,31.3813,19772.0
2018-05-15 13:20:00,54.56,54.61,54.53,54.53,35864.0,31.3813,31.4101,31.3641,31.3641,35864.0
2018-05-15 13:25:00,54.53,54.53,54.47,54.52,43509.0,31.3641,31.3641,31.3296,31.3583,43509.0
2018-05-15 13:30:00,54.51,54.51,54.41,54.45,34918.0,31.3526,31.3526,31.2951,31.3181,34918.0
2018-05-15 13:35:00,54.44,54.47,54.41,54.45,27462.0,31.3123,31.3296,31.2951,31.3181,27462.0
2018-05-15 13:40:00,54.46,54.58,54.45,54.58,56510.0,31.3238,31.3928,31.3181,31.3928,56510.0
2018-05-15 13:45:00,54.58,54.58,54.52,54.55,88448.0,31.3928,31.3928,31.3583,31.3756,88448.0
2018-05-15 13:50:00,54.55,54.56,54.48,54.5,54295.0,31.3756,31.3813,31.3353,31.3468,54295.0
2018-05-15 13:55:00,54.5,54.5,54.41,54.45,63231.0,31.3468,31.3468,31.2951,31.3181,63231.0
2018-05-15 14:00:00,54.45,54.52,54.4,54.52,35708.0,31.3181,31.3583,31.2893,31.3583,35708.0
2018-05-15 14:05:00,54.52,54.56,54.48,54.55,57138.0,31.3583,31.3813,31.3353,31.3756,57138.0
2018-05-15 14:10:00,54.55,54.59,54.54,54.57,37843.0,31.3756,31.3986,31.3698,31.3871,37843.0
2018-05-15 14:15:00,54.56,54.61,54.54,54.59,64409.0,31.3813,31.4101,31.3698,31.3986,64409.0
2018-05-15 14:20:00,54.58,54.58,54.53,54.53,52662.0,31.3928,31.3928,31.3641,31.3641,52662.0
2018-05-15 14:25:00,54.54,54.61,54.48,54.56,136329.0,31.3698,31.4101,31.3353,31.3813,136329.0
2018-05-15 14:30:00,54.56,54.72,54.55,54.72,133972.0,31.3813,31.4734,31.3756,31.4734,133972.0
2018-05-15 14:35:00,54.71,54.78,54.7,54.72,51979.0,31.4676,31.5079,31.4619,31.4734,51979.0
2018-05-15 14:40:00,54.72,54.78,54.7,54.76,41645.0,31.4734,31.5079,31.4619,31.4964,41645.0
2018-05-15 14:45:00,54.75,54.76,54.67,54.68,56446.0,31.4906,31.4964,31.4446,31.4503,56446.0
2018-05-15 14:50:00,54.68,54.72,54.65,54.72,46611.0,31.4503,31.4734,31.4331,31.4734,46611.0
2018-05-15 14:55:00,54.72,54.75,54.69,54.72,37851.0,31.4734,31.4906,31.4561,31.4734,37851.0
2018-05-15 15:00:00,54.72,54.75,54.68,54.72,46760.0,31.4734,31.4906,31.4503,31.4734,46760.0
2018-05-15 15:05:00,54.72,54.74,54.61,54.64,131744.0,31.4734,31.4849,31.4101,31.4273,131744.0
2018-05-15 15:10:00,54.63,54.64,54.57,54.57,105765.0,31.4216,31.4273,31.3871,31.3871,105765.0
2018-05-15 15:15:00,54.57,54.63,54.56,54.6,88005.0,31.3871,31.4216,31.3813,31.4043,88005.0
2018-05-15 15:20:00,54.6,54.61,54.54,54.55,66220.0,31.4043,31.4101,31.3698,31.3756,66220.0
2018-05-15 15:25:00,54.55,54.57,54.5,54.55,73189.0,31.3756,31.3871,31.3468,31.3756,73189.0
2018-05-15 15:30:00,54.54,54.59,54.52,54.58,120803.0,31.3698,31.3986,31.3583,31.3928,120803.0
2018-05-15 15:35:00,54.58,54.6,54.56,54.57,107940.0,31.3928,31.4043,31.3813,31.3871,107940.0
2018-05-15 15:40:00,54.57,54.57,54.53,54.54,135089.0,31.3871,31.3871,31.3641,31.3698,135089.0
2018-05-15 15:45:00,54.53,54.54,54.47,54.51,203716.0,31.3641,31.3698,31.3296,31.3526,203716.0
2018-05-15 15:50:00,54.52,54.6,54.52,54.55,229322.0,31.3583,31.4043,31.3583,31.3756,229322.0
2018-05-15 15:55:00,54.55,54.57,54.49,54.5,785160.0,31.3756,31.3871,31.3411,31.3468,785160.0
2018-05-16 09:30:00,54.71,54.78,54.58,54.67,304237.0,31.4676,31.5079,31.3928,31.4446,304237.0
2018-05-16 09:35:00,54.65,55.05,54.65,54.97,111736.0,31.4331,31.6632,31.4331,31.6171,111736.0
2018-05-16 09:40:00,54.98,55.14,54.96,55.13,76885.0,31.6229,31.7149,31.6114,31.7092,76885.0
2018-05-16 09:45:00,55.13,55.3,55.01,55.23,385098.0,31.7092,31.807,31.6402,31.7667,385098.0
2018-05-16 09:50:00,55.23,55.28,55.12,55.26,76674.0,31.7667,31.7955,31.7034,31.7839,76674.0
2018-05-16 09:55:00,55.26,55.26,55.05,55.05,67830.0,31.7839,31.7839,31.6632,31.6632,67830.0
2018-05-16 10:00:00,55.05,55.09,54.93,54.93,80675.0,31.6632,31.6862,31.5941,31.5941,80675.0
2018-05-16 10:05:00,54.94,55.07,54.94,55.01,57861.0,31.5999,31.6747,31.5999,31.6402,57861.0
2018-05-16 10:10:00,55.01,55.01,54.94,54.98,61561.0,31.6402,31.6402,31.5999,31.6229,61561.0
2018-05-16 10:15:00,54.98,55.0,54.87,54.88,81030.0,31.6229,31.6344,31.5596,31.5654,81030.0
2018-05-16 10:20:00,54.89,54.98,54.86,54.92,34656.0,31.5711,31.6229,31.5539,31.5884,34656.0
2018-05-16 10:25:00,54.92,54.95,54.82,54.82,34656.0,31.5884,31.6056,31.5309,31.5309,34656.0
2018-05-16 10:30:00,54.81,54.86,54.78,54.85,32787.0,31.5251,31.5539,31.5079,31.5481,32787.0
2018-05-16 10:35:00,54.85,54.86,54.73,54.73,61873.0,31.5481,31.5539,31.4791,31.4791,61873.0
2018-05-16 10:40:00,54.74,54.74,54.65,54.7,84768.0,31.4849,31.4849,31.4331,31.4619,84768.0
2018-05-16 10:45:00,54.69,54.75,54.68,54.71,35359.0,31.4561,31.4906,31.4503,31.4676,35359.0
2018-05-16 10:50:00,54.71,54.75,54.63,54.72,52440.0,31.4676,31.4906,31.4216,31.4734,52440.0
2018-05-16 10:55:00,54.72,54.73,54.69,54.71,38018.0,31.4734,31.4791,31.4561,31.4676,38018.0
2018-05-16 11:00:00,54.7,54.77,54.68,54.75,46666.0,31.4619,31.5021,31.4503,31.4906,46666.0
2018-05-16 11:05:00,54.75,54.79,54.73,54.76,45266.0,31.4906,31.5136,31.4791,31.4964,45266.0
2018-05-16 11:10:00,54.76,54.78,54.7,54.73,90870.0,31.4964,31.5079,31.4619,31.4791,90870.0
2018-05-16 11:15:00,54.74,54.77,54.74,54.77,36190.0,31.4849,31.5021,31.4849,31.5021,36190.0
2018-05-16 11:20:00,54.77,54.77,54.67,54.68,47976.0,31.5021,31.5021,31.4446,31.4503,47976.0
2018-05-16 11:25:00,54.67,54.68,54.57,54.59,44828.0,31.4446,31.4503,31.3871,31.3986,44828.0
2018-05-16 11:30:00,54.59,54.64,54.54,54.56,76499.0,31.3986,31.4273,31.3698,31.3813,76499.0
2018-05-16 11:35:00,54.56,54.62,54.52,54.62,149141.0,31.3813,31.4158,31.3583,31.4158,149141.0
2018-05-16 11:40:00,54.63,54.72,54.62,54.68,131115.0,31.4216,31.4734,31.4158,31.4503,131115.0
2018-05-16 11:45:00,54.67,54.69,54.59,54.65,61137.0,31.4446,31.4561,31.3986,31.4331,61137.0
2018-05-16 11:50:00,54.64,54.68,54.55,54.59,83785.0,31.4273,31.4503,31.3756,31.3986,83785.0
2018-05-16 11:55:00,54.59,54.6,54.54,54.55,86069.0,31.3986,31.4043,31.3698,31.3756,86069.0
2018-05-16 12:00:00,54.56,54.65,54.55,54.63,122809.0,31.3813,31.4331,31.3756,31.4216,122809.0
2018-05-16 12:05:00,54.64,54.76,54.61,54.73,76512.0,31.4273,31.4964,31.4101,31.4791,76512.0
2018-05-16 12:10:00,54.73,54.74,54.67,54.73,39445.0,31.4791,31.4849,31.4446,31.4791,39445.0
2018-05-16 12:15:00,54.73,54.75,54.69,54.73,30650.0,31.4791,31.4906,31.4561,31.4791,30650.0
2018-05-16 12:20:00,54.72,54.74,54.68,54.72,65060.0,31.4734,31.4849,31.4503,31.4734,65060.0
2018-05-16 12:25:00,54.71,54.82,54.69,54.78,59773.0,31.4676,31.5309,31.4561,31.5079,59773.0
2018-05-16 12:30:00,54.78,54.86,54.78,54.8,31270.0,31.5079,31.5539,31.5079,31.5194,31270.0
2018-05-16 12:35:00,54.82,54.83,54.76,54.77,78711.0,31.5309,31.5366,31.4964,31.5021,78711.0
2018-05-16 12:40:00,54.78,54.85,54.76,54.8,106821.0,31.5079,31.5481,31.4964,31.5194,106821.0
2018-05-16 12:45:00,54.8,54.83,54.74,54.81,85594.0,31.5194,31.5366,31.4849,31.5251,85594.0
2018-05-16 12:50:00,54.82,54.88,54.82,54.84,21845.0,31.5309,31.5654,31.5309,31.5424,21845.0
2018-05-16 12:55:00,54.84,54.86,54.8,54.82,38390.0,31.5424,31.5539,31.5194,31.5309,38390.0
2018-05-16 13:00:00,54.83,54.86,54.8,54.82,47475.0,31.5366,31.5539,31.5194,31.5309,47475.0
2018-05-16 13:05:00,54.82,54.84,54.78,54.82,32929.0,31.5309,31.5424,31.5079,31.5309,32929.0
2018-05-16 13:10:00,54.8,54.84,54.78,54.82,46738.0,31.5194,31.5424,31.5079,31.5309,46738.0
2018-05-16 13:15:00,54.82,54.82,54.77,54.79,39738.0,31.5309,31.5309,31.5021,31.5136,39738.0
2018-05-16 13:20:00,54.8,54.83,54.78,54.8,23098.0,31.5194,31.5366,31.5079,31.5194,23098.0
2018-05-16 13:25:00,54.79,54.83,54.78,54.81,15712.0,31.5136,31.5366,31.5079,31.5251,15712.0
2018-05-16 13:30:00,54.8,54.84,54.8,54.83,47793.0,31.5194,31.5424,31.5194,31.5366,47793.0
2018-05-16 13:35:00,54.83,54.88,54.81,54.86,72291.0,31.5366,31.5654,31.5251,31.5539,72291.0
2018-05-16 13:40:00,54.87,54.89,54.83,54.84,80690.0,31.5596,31.5711,31.5366,31.5424,80690.0
2018-05-16 13:45:00,54.85,54.9,54.83,54.89,42458.0,31.5481,31.5769,31.5366,31.5711,42458.0
2018-05-16 13:50:00,54.89,54.89,54.84,54.89,86213.0,31.5711,31.5711,31.5424,31.5711,86213.0
2018-05-16 13:55:00,54.88,54.93,54.86,54.9,88993.0,31.5654,31.5941,31.5539,31.5769,88993.0
2018-05-16 14:00:00,54.9,54.96,54.89,54.95,43812.0,31.5769,31.6114,31.5711,31.6056,43812.0
2018-05-16 14:05:00,54.95,54.96,54.91,54.91,51463.0,31.6056,31.6114,31.5826,31.5826,51463.0
2018-05-16 14:10:00,54.91,54.98,54.91,54.95,60708.0,31.5826,31.6229,31.5826,31.6056,60708.0
2018-05-16 14:15:00,54.95,54.95,54.91,54.91,68774.0,31.6056,31.6056,31.5826,31.5826,68774.0
2018-05-16 14:20:00,54.91,54.93,54.88,54.91,42303.0,31.5826,31.5941,31.5654,31.5826,42303.0
2018-05-16 14:25:00,54.91,54.94,54.9,54.93,45677.0,31.5826,31.5999,31.5769,31.5941,45677.0
2018-05-16 14:30:00,54.94,54.95,54.9,54.91,39993.0,31.5999,31.6056,31.5769,31.5826,39993.0
2018-05-16 14:35:00,54.91,54.96,54.91,54.94,35767.0,31.5826,31.6114,31.5826,31.5999,35767.0
2018-05-16 14:40:00,54.94,54.95,54.93,54.94,65512.0,31.5999,31.6056,31.5941,31.5999,65512.0
2018-05-16 14:45:00,54.94,54.97,54.93,54.96,41659.0,31.5999,31.6171,31.5941,31.6114,41659.0
2018-05-16 14:50:00,54.96,55.0,54.94,54.99,31376.0,31.6114,31.6344,31.5999,31.6287,31376.0
2018-05-16 14:55:00,54.99,55.02,54.99,55.01,51592.0,31.6287,31.6459,31.6287,31.6402,51592.0
2018-05-16 15:00:00,55.0,55.0,54.89,54.94,48982.0,31.6344,31.6344,31.5711,31.5999,48982.0
2018-05-16 15:05:00,54.94,54.95,54.9,54.91,41647.0,31.5999,31.6056,31.5769,31.5826,41647.0
2018-05-16 15:10:00,54.9,54.91,54.87,54.9,35513.0,31.5769,31.5826,31.5596,31.5769,35513.0
2018-05-16 15:15:00,54.9,54.93,54.87,54.91,65285.0,31.5769,31.5941,31.5596,31.5826,65285.0
2018-05-16 15:20:00,54.9,54.94,54.87,54.91,42371.0,31.5769,31.5999,31.5596,31.5826,42371.0
2018-05-16 15:25:00,54.91,54.92,54.87,54.9,36210.0,31.5826,31.5884,31.5596,31.5769,36210.0
2018-05-16 15:30:00,54.89,54.89,54.83,54.86,54547.0,31.5711,31.5711,31.5366,31.5539,54547.0
2018-05-16 15:35:00,54.85,54.87,54.82,54.87,54639.0,31.5481,31.5596,31.5309,31.5596,54639.0
2018-05-16 15:40:00,54.87,54.88,54.83,54.85,55225.0,31.5596,31.5654,31.5366,31.5481,55225.0
2018-05-16 15:45:00,54.85,54.85,54.79,54.82,79032.0,31.5481,31.5481,31.5136,31.5309,79032.0
2018-05-16 15:50:00,54.82,54.89,54.81,54.87,124500.0,31.5309,31.5711,31.5251,31.5596,124500.0
2018-05-16 15:55:00,54.87,54.89,54.79,54.85,517332.0,31.5596,31.5711,31.5136,31.5481,517332.0
2018-05-17 09:30:00,55.14,55.34,55.0,55.25,220936.0,31.7149,31.83,31.6344,31.7782,220936.0
2018-05-17 09:35:00,55.25,55.28,55.14,55.22,87240.0,31.7782,31.7955,31.7149,31.7609,87240.0
2018-05-17 09:40:00,55.21,55.3,55.19,55.28,328177.0,31.7552,31.807,31.7437,31.7955,328177.0
2018-05-17 09:45:00,55.29,55.39,55.28,55.35,69371.0,31.8012,31.8587,31.7955,31.8357,69371.0
2018-05-17 09:50:00,55.34,55.35,55.21,55.22,50223.0,31.83,31.8357,31.7552,31.7609,50223.0
2018-05-17 09:55:00,55.21,55.3,55.2,55.25,38952.0,31.7552,31.807,31.7494,31.7782,38952.0
2018-05-17 10:00:00,55.26,55.35,55.25,55.29,61282.0,31.7839,31.8357,31.7782,31.8012,61282.0
2018-05-17 10:05:00,55.29,55.29,55.14,55.15,46706.0,31.8012,31.8012,31.7149,31.7207,46706.0
2018-05-17 10:10:00,55.15,55.35,55.15,55.34,260713.0,31.7207,31.8357,31.7207,31.83,260713.0
2018-05-17 10:15:00,55.35,55.35,55.23,55.29,39935.0,31.8357,31.8357,31.7667,31.8012,39935.0
2018-05-17 10:20:00,55.29,55.3,55.2,55.25,38255.0,31.8012,31.807,31.7494,31.7782,38255.0
2018-05-17 10:25:00,55.24,55.27,55.22,55.25,229441.0,31.7724,31.7897,31.7609,31.7782,229441.0
2018-05-17 10:30:00,55.25,55.37,55.24,55.27,191890.0,31.7782,31.8472,31.7724,31.7897,191890.0
2018-05-17 10:35:00,55.27,55.33,55.24,55.32,43370.0,31.7897,31.8242,31.7724,31.8185,43370.0
2018-05-17 10:40:00,55.32,55.37,55.3,55.35,60903.0,31.8185,31.8472,31.807,31.8357,60903.0
2018-05-17 10:45:00,55.35,55.45,55.3,55.45,266878.0,31.8357,31.8932,31.807,31.8932,266878.0
2018-05-17 10:50:00,55.45,55.59,55.45,55.59,126172.0,31.8932,31.9738,31.8932,31.9738,126172.0
2018-05-17 10:55:00,55.58,55.6,55.5,55.52,73639.0,31.968,31.9795,31.922,31.9335,73639.0
2018-05-17 11:00:00,55.53,55.56,55.39,55.39,86326.0,31.9392,31.9565,31.8587,31.8587,86326.0
2018-05-17 11:05:00,55.4,55.43,55.38,55.4,44494.0,31.8645,31.8817,31.853,31.8645,44494.0
2018-05-17 11:10:00,55.41,55.52,55.38,55.52,316872.0,31.8702,31.9335,31.853,31.9335,316872.0
2018-05-17 11:15:00,55.52,55.58,55.49,55.57,318617.0,31.9335,31.968,31.9162,31.9623,318617.0
2018-05-17 11:20:00,55.57,55.58,55.35,55.38,129260.0,31.9623,31.968,31.8357,31.853,129260.0
2018-05-17 11:25:00,55.38,55.46,55.35,55.41,116219.0,31.853,31.899,31.8357,31.8702,116219.0
2018-05-17 11:30:00,55.41,55.41,55.27,55.27,125986.0,31.8702,31.8702,31.7897,31.7897,125986.0
2018-05-17 11:35:00,55.28,55.28,55.15,55.16,34554.0,31.7955,31.7955,31.7207,31.7264,34554.0
2018-05-17 11:40:00,55.16,55.28,55.15,55.25,58826.0,31.7264,31.7955,31.7207,31.7782,58826.0
2018-05-17 11:45:00,55.26,55.33,55.25,55.32,46881.0,31.7839,31.8242,31.7782,31.8185,46881.0
2018-05-17 11:50:00,55.31,55.43,55.29,55.43,271253.0,31.8127,31.8817,31.8012,31.8817,271253.0
2018-05-17 11:55:00,55.43,55.44,55.32,55.32,30434.0,31.8817,31.8875,31.8185,31.8185,30434.0
2018-05-17 12:00:00,55.32,55.35,55.2,55.2,34491.0,31.8185,31.8357,31.7494,31.7494,34491.0
2018-05-17 12:05:00,55.21,55.31,55.2,55.3,43800.0,31.7552,31.8127,31.7494,31.807,43800.0
2018-05-17 12:10:00,55.3,55.35,55.3,55.35,59057.0,31.807,31.8357,31.807,31.8357,59057.0
2018-05-17 12:15:00,55.35,55.39,55.32,55.33,258818.0,31.8357,31.8587,31.8185,31.8242,258818.0
2018-05-17 12:20:00,55.33,55.43,55.32,55.38,53336.0,31.8242,31.8817,31.8185,31.853,53336.0
2018-05-17 12:25:00,55.38,55.38,55.29,55.33,55904.0,31.853,31.853,31.8012,31.8242,55904.0
2018-05-17 12:30:00,55.34,55.4,55.29,55.39,220899.0,31.83,31.8645,31.8012,31.8587,220899.0
2018-05-17 12:35:00,55.39,55.39,55.32,55.33,47438.0,31.8587,31.8587,31.8185,31.8242,47438.0
2018-05-17 12:40:00,55.33,55.35,55.3,55.34,90704.0,31.8242,31.8357,31.807,31.83,90704.0
2018-05-17 12:45:00,55.35,55.4,55.34,55.36,331871.0,31.8357,31.8645,31.83,31.8415,331871.0
2018-05-17 12:50:00,55.37,55.37,55.31,55.36,24791.0,31.8472,31.8472,31.8127,31.8415,24791.0
2018-05-17 12:55:00,55.36,55.43,55.34,55.41,41723.0,31.8415,31.8817,31.83,31.8702,41723.0
2018-05-17 13:00:00,55.41,55.43,55.38,55.39,26790.0,31.8702,31.8817,31.853,31.8587,26790.0
2018-05-17 13:05:00,55.39,55.4,55.36,55.4,20449.0,31.8587,31.8645,31.8415,31.8645,20449.0
2018-05-17 13:10:00,55.39,55.4,55.35,55.38,18375.0,31.8587,31.8645,31.8357,31.853,18375.0
2018-05-17 13:15:00,55.38,55.4,55.36,55.38,35069.0,31.853,31.8645,31.8415,31.853,35069.0
2018-05-17 13:20:00,55.39,55.44,55.38,55.42,29719.0,31.8587,31.8875,31.853,31.876,29719.0
2018-05-17 13:25:00,55.41,55.42,55.36,55.38,25401.0,31.8702,31.876,31.8415,31.853,25401.0
2018-05-17 13:30:00,55.38,55.41,55.33,55.33,32756.0,31.853,31.8702,31.8242,31.8242,32756.0
2018-05-17 13:35:00,55.34,55.39,55.32,55.37,34864.0,31.83,31.8587,31.8185,31.8472,34864.0
2018-05-17 13:40:00,55.38,55.38,55.27,55.28,30500.0,31.853,31.853,31.7897,31.7955,30500.0
2018-05-17 13:45:00,55.27,55.35,55.27,55.35,69310.0,31.7897,31.8357,31.7897,31.8357,69310.0
2018-05-17 13:50:00,55.34,55.39,55.33,55.36,252737.0,31.83,31.8587,31.8242,31.8415,252737.0
2018-05-17 13:55:00,55.35,55.39,55.29,55.29,31741.0,31.8357,31.8587,31.8012,31.8012,31741.0
2018-05-17 14:00:00,55.29,55.31,55.24,55.29,37882.0,31.8012,31.8127,31.7724,31.8012,37882.0
2018-05-17 14:05:00,55.3,55.31,55.24,55.25,40470.0,31.807,31.8127,31.7724,31.7782,40470.0
2018-05-17 14:10:00,55.26,55.29,55.24,55.27,23934.0,31.7839,31.8012,31.7724,31.7897,23934.0
2018-05-17 14:15:00,55.27,55.28,55.24,55.27,28465.0,31.7897,31.7955,31.7724,31.7897,28465.0
2018-05-17 14:20:00,55.26,55.27,55.22,55.23,66104.0,31.7839,31.7897,31.7609,31.7667,66104.0
2018-05-17 14:25:00,55.23,55.23,55.19,55.19,67736.0,31.7667,31.7667,31.7437,31.7437,67736.0
2018-05-17 14:30:00,55.18,55.21,55.15,55.18,35780.0,31.7379,31.7552,31.7207,31.7379,35780.0
2018-05-17 14:35:00,55.17,55.18,55.14,55.18,135220.0,31.7322,31.7379,31.7149,31.7379,135220.0
2018-05-17 14:40:00,55.18,55.18,55.12,55.12,37811.0,31.7379,31.7379,31.7034,31.7034,37811.0
2018-05-17 14:45:00,55.12,55.15,55.11,55.12,41431.0,31.7034,31.7207,31.6977,31.7034,41431.0
2018-05-17 14:50:00,55.13,55.16,55.12,55.13,42672.0,31.7092,31.7264,31.7034,31.7092,42672.0
2018-05-17 14:55:00,55.13,55.15,55.1,55.14,37527.0,31.7092,31.7207,31.6919,31.7149,37527.0
2018-05-17 15:00:00,55.14,55.16,55.12,55.16,26908.0,31.7149,31.7264,31.7034,31.7264,26908.0
2018-05-17 15:05:00,55.16,55.16,55.11,55.12,73725.0,31.7264,31.7264,31.6977,31.7034,73725.0
2018-05-17 15:10:00,55.13,55.19,55.1,55.16,251060.0,31.7092,31.7437,31.6919,31.7264,251060.0
2018-05-17 15:15:00,55.16,55.2,55.15,55.2,51927.0,31.7264,31.7494,31.7207,31.7494,51927.0
2018-05-17 15:20:00,55.21,55.22,55.18,55.21,81649.0,31.7552,31.7609,31.7379,31.7552,81649.0
2018-05-17 15:25:00,55.22,55.3,55.21,55.28,63467.0,31.7609,31.807,31.7552,31.7955,63467.0
2018-05-17 15:30:00,55.27,55.28,55.24,55.26,96395.0,31.7897,31.7955,31.7724,31.7839,96395.0
2018-05-17 15:35:00,55.26,55.27,55.22,55.24,56761.0,31.7839,31.7897,31.7609,31.7724,56761.0
2018-05-17 15:40:00,55.23,55.25,55.23,55.24,95989.0,31.7667,31.7782,31.7667,31.7724,95989.0
2018-05-17 15:45:00,55.25,55.3,55.23,55.3,224000.0,31.7782,31.807,31.7667,31.807,224000.0
2018-05-17 15:50:00,55.3,55.39,55.28,55.38,282049.0,31.807,31.8587,31.7955,31.853,282049.0
2018-05-17 15:55:00,55.38,55.39,55.29,55.3,878408.0,31.853,31.8587,31.8012,31.807,878408.0
2018-05-18 09:30:00,55.34,55.39,55.25,55.36,474785.0,31.83,31.8587,31.7782,31.8415,474785.0
2018-05-18 09:35:00,55.36,55.56,55.31,55.54,454960.0,31.8415,31.9565,31.8127,31.945,454960.0
2018-05-18 09:40:00,55.56,55.64,55.47,55.53,157889.0,31.9565,32.0025,31.9047,31.9392,157889.0
2018-05-18 09:45:00,55.54,55.57,55.3,55.32,61911.0,31.945,31.9623,31.807,31.8185,61911.0
2018-05-18 09:50:00,55.31,55.39,55.27,55.38,84445.0,31.8127,31.8587,31.7897,31.853,84445.0
2018-05-18 09:55:00,55.39,55.42,55.21,55.3,79491.0,31.8587,31.876,31.7552,31.807,79491.0
2018-05-18 10:00:00,55.3,55.31,55.18,55.21,139262.0,31.807,31.8127,31.7379,31.7552,139262.0
2018-05-18 10:05:00,55.21,55.27,55.19,55.22,41550.0,31.7552,31.7897,31.7437,31.7609,41550.0
2018-05-18 10:10:00,55.22,55.22,55.05,55.07,52172.0,31.7609,31.7609,31.6632,31.6747,52172.0
2018-05-18 10:15:00,55.08,55.15,55.07,55.13,24060.0,31.6804,31.7207,31.6747,31.7092,24060.0
2018-05-18 10:20:00,55.12,55.28,55.11,55.27,27233.0,31.7034,31.7955,31.6977,31.7897,27233.0
2018-05-18 10:25:00,55.27,55.31,55.25,55.27,54489.0,31.7897,31.8127,31.7782,31.7897,54489.0
2018-05-18 10:30:00,55.27,55.29,55.19,55.22,105942.0,31.7897,31.8012,31.7437,31.7609,105942.0
2018-05-18 10:35:00,55.23,55.28,55.18,55.19,38044.0,31.7667,31.7955,31.7379,31.7437,38044.0
2018-05-18 10:40:00,55.2,55.24,55.17,55.19,47263.0,31.7494,31.7724,31.7322,31.7437,47263.0
2018-05-18 10:45:00,55.18,55.3,55.18,55.28,68032.0,31.7379,31.807,31.7379,31.7955,68032.0
2018-05-18 10:50:00,55.28,55.36,55.26,55.33,44034.0,31.7955,31.8415,31.7839,31.8242,44034.0
2018-05-18 10:55:00,55.33,55.4,55.33,55.36,32166.0,31.8242,31.8645,31.8242,31.8415,32166.0
2018-05-18 11:00:00,55.37,55.39,55.34,55.37,53540.0,31.8472,31.8587,31.83,31.8472,53540.0
2018-05-18 11:05:00,55.36,55.38,55.33,55.34,28709.0,31.8415,31.853,31.8242,31.83,28709.0
2018-05-18 11:10:00,55.34,55.36,55.27,55.28,52519.0,31.83,31.8415,31.7897,31.7955,52519.0
2018-05-18 11:15:00,55.27,55.31,55.25,55.31,22048.0,31.7897,31.8127,31.7782,31.8127,22048.0
2018-05-18 11:20:00,55.31,55.32,55.26,55.3,42209.0,31.8127,31.8185,31.7839,31.807,42209.0
2018-05-18 11:25:00,55.3,55.34,55.29,55.32,51038.0,31.807,31.83,31.8012,31.8185,51038.0
2018-05-18 11:30:00,55.31,55.33,55.28,55.3,50457.0,31.8127,31.8242,31.7955,31.807,50457.0
2018-05-18 11:35:00,55.3,55.37,55.29,55.36,32093.0,31.807,31.8472,31.8012,31.8415,32093.0
2018-05-18 11:40:00,55.36,55.48,55.35,55.48,212912.0,31.8415,31.9105,31.8357,31.9105,212912.0
2018-05-18 11:45:00,55.48,55.56,55.47,55.52,129939.0,31.9105,31.9565,31.9047,31.9335,129939.0
2018-05-18 11:50:00,55.51,55.52,55.47,55.49,24271.0,31.9277,31.9335,31.9047,31.9162,24271.0
2018-05-18 11:55:00,55.5,55.51,55.43,55.44,37509.0,31.922,31.9277,31.8817,31.8875,37509.0
2018-05-18 12:00:00,55.43,55.44,55.41,55.43,18127.0,31.8817,31.8875,31.8702,31.8817,18127.0
2018-05-18 12:05:00,55.42,55.47,55.42,55.46,18922.0,31.876,31.9047,31.876,31.899,18922.0
2018-05-18 12:10:00,55.46,55.52,55.44,55.51,102952.0,31.899,31.9335,31.8875,31.9277,102952.0
2018-05-18 12:15:00,55.52,55.54,55.48,55.49,82320.0,31.9335,31.945,31.9105,31.9162,82320.0
2018-05-18 12:20:00,55.48,55.48,55.42,55.43,23327.0,31.9105,31.9105,31.876,31.8817,23327.0
2018-05-18 12:25:00,55.43,55.45,55.38,55.4,27557.0,31.8817,31.8932,31.853,31.8645,27557.0
2018-05-18 12:30:00,55.39,55.4,55.37,55.37,19358.0,31.8587,31.8645,31.8472,31.8472,19358.0
2018-05-18 12:35:00,55.38,55.4,55.36,55.38,32015.0,31.853,31.8645,31.8415,31.853,32015.0
2018-05-18 12:40:00,55.39,55.43,55.38,55.43,29601.0,31.8587,31.8817,31.853,31.8817,29601.0
2018-05-18 12:45:00,55.42,55.45,55.42,55.45,20642.0,31.876,31.8932,31.876,31.8932,20642.0
2018-05-18 12:50:00,55.45,55.48,55.44,55.48,36696.0,31.8932,31.9105,31.8875,31.9105,36696.0
2018-05-18 12:55:00,55.48,55.51,55.47,55.5,20188.0,31.9105,31.9277,31.9047,31.922,20188.0
2018-05-18 13:00:00,55.51,55.53,55.49,55.53,142598.0,31.9277,31.9392,31.9162,31.9392,142598.0
2018-05-18 13:05:00,55.54,55.55,55.52,55.55,12749.0,31.945,31.9507,31.9335,31.9507,12749.0
2018-05-18 13:10:00,55.54,55.58,55.53,55.55,29004.0,31.945,31.968,31.9392,31.9507,29004.0
2018-05-18 13:15:00,55.55,55.59,55.54,55.54,31354.0,31.9507,31.9738,31.945,31.945,31354.0
2018-05-18 13:20:00,55.54,55.56,55.5,55.56,168394.0,31.945,31.9565,31.922,31.9565,168394.0
2018-05-18 13:25:00,55.56,55.61,55.56,55.61,43867.0,31.9565,31.9853,31.9565,31.9853,43867.0
2018-05-18 13:30:00,55.6,55.65,55.58,55.62,52026.0,31.9795,32.0083,31.968,31.991,52026.0
2018-05-18 13:35:00,55.61,55.63,55.6,55.61,28682.0,31.9853,31.9968,31.9795,31.9853,28682.0
2018-05-18 13:40:00,55.61,55.72,55.6,55.71,66156.0,31.9853,32.0485,31.9795,32.0428,66156.0
2018-05-18 13:45:00,55.71,55.74,55.7,55.73,31384.0,32.0428,32.06,32.037,32.0543,31384.0
2018-05-18 13:50:00,55.73,55.74,55.72,55.72,73248.0,32.0543,32.06,32.0485,32.0485,73248.0
2018-05-18 13:55:00,55.73,55.73,55.7,55.7,27539.0,32.0543,32.0543,32.037,32.037,27539.0
2018-05-18 14:00:00,55.7,55.71,55.58,55.62,36813.0,32.037,32.0428,31.968,31.991,36813.0
2018-05-18 14:05:00,55.62,55.62,55.59,55.6,28329.0,31.991,31.991,31.9738,31.9795,28329.0
2018-05-18 14:10:00,55.61,55.65,55.6,55.64,22025.0,31.9853,32.0083,31.9795,32.0025,22025.0
2018-05-18 14:15:00,55.64,55.65,55.61,55.63,27522.0,32.0025,32.0083,31.9853,31.9968,27522.0
2018-05-18 14:20:00,55.63,55.72,55.62,55.71,101941.0,31.9968,32.0485,31.991,32.0428,101941.0
2018-05-18 14:25:00,55.71,55.77,55.7,55.77,44130.0,32.0428,32.0773,32.037,32.0773,44130.0
2018-05-18 14:30:00,55.76,55.79,55.75,55.78,60440.0,32.0715,32.0888,32.0658,32.083,60440.0
2018-05-18 14:35:00,55.78,55.84,55.77,55.84,70757.0,32.083,32.1175,32.0773,32.1175,70757.0
2018-05-18 14:40:00,55.84,55.86,55.83,55.85,76372.0,32.1175,32.1291,32.1118,32.1233,76372.0
2018-05-18 14:45:00,55.85,55.88,55.82,55.84,48437.0,32.1233,32.1406,32.106,32.1175,48437.0
2018-05-18 14:50:00,55.83,55.84,55.69,55.7,42919.0,32.1118,32.1175,32.0313,32.037,42919.0
2018-05-18 14:55:00,55.7,55.72,55.67,55.7,28370.0,32.037,32.0485,32.0198,32.037,28370.0
2018-05-18 15:00:00,55.71,55.72,55.58,55.58,37848.0,32.0428,32.0485,31.968,31.968,37848.0
2018-05-18 15:05:00,55.59,55.59,55.56,55.57,52190.0,31.9738,31.9738,31.9565,31.9623,52190.0
2018-05-18 15:10:00,55.57,55.59,55.55,55.57,79633.0,31.9623,31.9738,31.9507,31.9623,79633.0
2018-05-18 15:15:00,55.56,55.58,55.53,55.56,118073.0,31.9565,31.968,31.9392,31.9565,118073.0
2018-05-18 15:20:00,55.56,55.69,55.56,55.65,71072.0,31.9565,32.0313,31.9565,32.0083,71072.0
2018-05-18 15:25:00,55.65,55.68,55.64,55.68,62271.0,32.0083,32.0255,32.0025,32.0255,62271.0
2018-05-18 15:30:00,55.68,55.69,55.66,55.68,70921.0,32.0255,32.0313,32.014,32.0255,70921.0
2018-05-18 15:35:00,55.68,55.71,55.65,55.67,73123.0,32.0255,32.0428,32.0083,32.0198,73123.0
2018-05-18 15:40:00,55.68,55.69,55.67,55.68,102570.0,32.0255,32.0313,32.0198,32.0255,102570.0
2018-05-18 15:45:00,55.67,55.68,55.63,55.66,135489.0,32.0198,32.0255,31.9968,32.014,135489.0
2018-05-18 15:50:00,55.66,55.68,55.56,55.58,184302.0,32.014,32.0255,31.9565,31.968,184302.0
2018-05-18 15:55:00,55.59,55.59,55.51,55.55,484217.0,31.9738,31.9738,31.9277,31.9507,484217.0
2018-05-21 09:30:00,55.62,55.67,55.47,55.59,145977.0,31.991,32.0198,31.9047,31.9738,145977.0
2018-05-21 09:35:00,55.58,55.67,55.52,55.55,44862.0,31.968,32.0198,31.9335,31.9507,44862.0
2018-05-21 09:40:00,55.54,55.59,55.49,55.59,186047.0,31.945,31.9738,31.9162,31.9738,186047.0
2018-05-21 09:45:00,55.58,55.64,55.47,55.56,74102.0,31.968,32.0025,31.9047,31.9565,74102.0
2018-05-21 09:50:00,55.56,55.58,55.48,55.51,91580.0,31.9565,31.968,31.9105,31.9277,91580.0
2018-05-21 09:55:00,55.51,55.59,55.48,55.55,126090.0,31.9277,31.9738,31.9105,31.9507,126090.0
2018-05-21 10:00:00,55.55,55.6,55.47,55.48,72079.0,31.9507,31.9795,31.9047,31.9105,72079.0
2018-05-21 10:05:00,55.48,55.66,55.48,55.65,100127.0,31.9105,32.014,31.9105,32.0083,100127.0
2018-05-21 10:10:00,55.66,55.72,55.64,55.71,63811.0,32.014,32.0485,32.0025,32.0428,63811.0
2018-05-21 10:15:00,55.71,55.8,55.7,55.75,50200.0,32.0428,32.0945,32.037,32.0658,50200.0
2018-05-21 10:20:00,55.76,55.78,55.73,55.77,61593.0,32.0715,32.083,32.0543,32.0773,61593.0
2018-05-21 10:25:00,55.77,55.8,55.68,55.8,97995.0,32.0773,32.0945,32.0255,32.0945,97995.0
2018-05-21 10:30:00,55.8,55.87,55.74,55.76,52062.0,32.0945,32.1348,32.06,32.0715,52062.0
2018-05-21 10:35:00,55.76,55.82,55.72,55.75,62689.0,32.0715,32.106,32.0485,32.0658,62689.0
2018-05-21 10:40:00,55.75,55.78,55.68,55.7,119132.0,32.0658,32.083,32.0255,32.037,119132.0
2018-05-21 10:45:00,55.69,55.7,55.62,55.63,47920.0,32.0313,32.037,31.991,31.9968,47920.0
2018-05-21 10:50:00,55.63,55.66,55.61,55.63,37405.0,31.9968,32.014,31.9853,31.9968,37405.0
2018-05-21 10:55:00,55.63,55.66,55.59,55.59,34510.0,31.9968,32.014,31.9738,31.9738,34510.0
2018-05-21 11:00:00,55.59,55.62,55.57,55.61,36451.0,31.9738,31.991,31.9623,31.9853,36451.0
2018-05-21 11:05:00,55.6,55.64,55.58,55.63,43738.0,31.9795,32.0025,31.968,31.9968,43738.0
2018-05-21 11:10:00,55.62,55.63,55.57,55.59,34749.0,31.991,31.9968,31.9623,31.9738,34749.0
2018-05-21 11:15:00,55.59,55.76,55.59,55.72,48262.0,31.9738,32.0715,31.9738,32.0485,48262.0
2018-05-21 11:20:00,55.73,55.81,55.72,55.8,49474.0,32.0543,32.1003,32.0485,32.0945,49474.0
2018-05-21 11:25:00,55.8,55.82,55.74,55.77,62454.0,32.0945,32.106,32.06,32.0773,62454.0
2018-05-21 11:30:00,55.77,55.85,55.75,55.84,35500.0,32.0773,32.1233,32.0658,32.1175,35500.0
2018-05-21 11:35:00,55.82,55.82,55.77,55.81,41098.0,32.106,32.106,32.0773,32.1003,41098.0
2018-05-21 11:40:00,55.8,55.81,55.75,55.81,32045.0,32.0945,32.1003,32.0658,32.1003,32045.0
2018-05-21 11:45:00,55.8,55.8,55.73,55.74,27302.0,32.0945,32.0945,32.0543,32.06,27302.0
2018-05-21 11:50:00,55.74,55.77,55.71,55.76,28015.0,32.06,32.0773,32.0428,32.0715,28015.0
2018-05-21 11:55:00,55.76,55.77,55.7,55.71,16909.0,32.0715,32.0773,32.037,32.0428,16909.0
2018-05-21 12:00:00,55.71,55.75,55.7,55.73,43328.0,32.0428,32.0658,32.037,32.0543,43328.0
2018-05-21 12:05:00,55.72,55.73,55.66,55.67,35244.0,32.0485,32.0543,32.014,32.0198,35244.0
2018-05-21 12:10:00,55.68,55.75,55.68,55.73,40596.0,32.0255,32.0658,32.0255,32.0543,40596.0
2018-05-21 12:15:00,55.74,55.8,55.73,55.8,68404.0,32.06,32.0945,32.0543,32.0945,68404.0
2018-05-21 12:20:00,55.8,55.8,55.73,55.77,12174.0,32.0945,32.0945,32.0543,32.0773,12174.0
2018-05-21 12:25:00,55.77,55.78,55.75,55.78,19777.0,32.0773,32.083,32.0658,32.083,19777.0
2018-05-21 12:30:00,55.77,55.82,55.77,55.81,22145.0,32.0773,32.106,32.0773,32.1003,22145.0
2018-05-21 12:35:00,55.8,55.81,55.78,55.79,26312.0,32.0945,32.1003,32.083,32.0888,26312.0
2018-05-21 12:40:00,55.78,55.8,55.76,55.77,28840.0,32.083,32.0945,32.0715,32.0773,28840.0
2018-05-21 12:45:00,55.77,55.77,55.73,55.75,24521.0,32.0773,32.0773,32.0543,32.0658,24521.0
2018-05-21 12:50:00,55.74,55.75,55.63,55.69,284126.0,32.06,32.0658,31.9968,32.0313,284126.0
2018-05-21 12:55:00,55.7,55.73,55.63,55.65,59066.0,32.037,32.0543,31.9968,32.0083,59066.0
2018-05-21 13:00:00,55.65,55.67,55.59,55.61,97002.0,32.0083,32.0198,31.9738,31.9853,97002.0
2018-05-21 13:05:00,55.61,55.63,55.59,55.6,23050.0,31.9853,31.9968,31.9738,31.9795,23050.0
2018-05-21 13:10:00,55.59,55.61,55.58,55.58,34345.0,31.9738,31.9853,31.968,31.968,34345.0
2018-05-21 13:15:00,55.57,55.63,55.57,55.6,39067.0,31.9623,31.9968,31.9623,31.9795,39067.0
2018-05-21 13:20:00,55.59,55.64,55.56,55.57,76528.0,31.9738,32.0025,31.9565,31.9623,76528.0
2018-05-21 13:25:00,55.56,55.57,55.53,55.54,39282.0,31.9565,31.9623,31.9392,31.945,39282.0
2018-05-21 13:30:00,55.55,55.55,55.52,55.52,57872.0,31.9507,31.9507,31.9335,31.9335,57872.0
2018-05-21 13:35:00,55.52,55.54,55.49,55.54,164600.0,31.9335,31.945,31.9162,31.945,164600.0
2018-05-21 13:40:00,55.54,55.62,55.53,55.61,95973.0,31.945,31.991,31.9392,31.9853,95973.0
2018-05-21 13:45:00,55.61,55.61,55.59,55.59,31181.0,31.9853,31.9853,31.9738,31.9738,31181.0
2018-05-21 13:50:00,55.6,55.6,55.52,55.56,101438.0,31.9795,31.9795,31.9335,31.9565,101438.0
2018-05-21 13:55:00,55.57,55.57,55.5,55.5,49212.0,31.9623,31.9623,31.922,31.922,49212.0
2018-05-21 14:00:00,55.51,55.56,55.5,55.55,56035.0,31.9277,31.9565,31.922,31.9507,56035.0
2018-05-21 14:05:00,55.55,55.58,55.54,55.58,61249.0,31.9507,31.968,31.945,31.968,61249.0
2018-05-21 14:10:00,55.58,55.6,55.56,55.6,97416.0,31.968,31.9795,31.9565,31.9795,97416.0
2018-05-21 14:15:00,55.59,55.62,55.58,55.6,129459.0,31.9738,31.991,31.968,31.9795,129459.0
2018-05-21 14:20:00,55.61,55.63,55.6,55.61,31810.0,31.9853,31.9968,31.9795,31.9853,31810.0
2018-05-21 14:25:00,55.61,55.62,55.59,55.6,38473.0,31.9853,31.991,31.9738,31.9795,38473.0
2018-05-21 14:30:00,55.6,55.6,55.55,55.57,38484.0,31.9795,31.9795,31.9507,31.9623,38484.0
2018-05-21 14:35:00,55.57,55.58,55.54,55.56,76979.0,31.9623,31.968,31.945,31.9565,76979.0
2018-05-21 14:40:00,55.56,55.61,55.55,55.61,21098.0,31.9565,31.9853,31.9507,31.9853,21098.0
2018-05-21 14:45:00,55.61,55.65,55.6,55.64,21763.0,31.9853,32.0083,31.9795,32.0025,21763.0
2018-05-21 14:50:00,55.64,55.65,55.62,55.62,35975.0,32.0025,32.0083,31.991,31.991,35975.0
2018-05-21 14:55:00,55.62,55.66,55.62,55.66,113745.0,31.991,32.014,31.991,32.014,113745.0
2018-05-21 15:00:00,55.66,55.66,55.59,55.6,51255.0,32.014,32.014,31.9738,31.9795,51255.0
2018-05-21 15:05:00,55.59,55.61,55.55,55.57,73477.0,31.9738,31.9853,31.9507,31.9623,73477.0
2018-05-21 15:10:00,55.56,55.61,55.55,55.6,30310.0,31.9565,31.9853,31.9507,31.9795,30310.0
2018-05-21 15:15:00,55.6,55.61,55.58,55.59,63826.0,31.9795,31.9853,31.968,31.9738,63826.0
2018-05-21 15:20:00,55.59,55.59,55.57,55.58,98890.0,31.9738,31.9738,31.9623,31.968,98890.0
2018-05-21 15:25:00,55.58,55.6,55.53,55.54,220100.0,31.968,31.9795,31.9392,31.945,220100.0
2018-05-21 15:30:00,55.54,55.59,55.54,55.57,66531.0,31.945,31.9738,31.945,31.9623,66531.0
2018-05-21 15:35:00,55.58,55.58,55.54,55.57,76234.0,31.968,31.968,31.945,31.9623,76234.0
2018-05-21 15:40:00,55.58,55.61,55.56,55.58,48180.0,31.968,31.9853,31.9565,31.968,48180.0
2018-05-21 15:45:00,55.59,55.64,55.58,55.64,90877.0,31.9738,32.0025,31.968,32.0025,90877.0
2018-05-21 15:50:00,55.64,55.69,55.64,55.66,181433.0,32.0025,32.0313,32.0025,32.014,181433.0
2018-05-21 15:55:00,55.66,55.67,55.58,55.62,269417.0,32.014,32.0198,31.968,31.991,269417.0
2018-05-22 09:30:00,55.6,55.61,55.21,55.5,242242.0,31.9795,31.9853,31.7552,31.922,242242.0
2018-05-22 09:35:00,55.47,55.56,55.43,55.44,50410.0,31.9047,31.9565,31.8817,31.8875,50410.0
2018-05-22 09:40:00,55.44,55.49,55.39,55.42,46847.0,31.8875,31.9162,31.8587,31.876,46847.0
2018-05-22 09:45:00,55.41,55.5,55.38,55.44,44419.0,31.8702,31.922,31.853,31.8875,44419.0
2018-05-22 09:50:00,55.44,55.59,55.43,55.58,31581.0,31.8875,31.9738,31.8817,31.968,31581.0
2018-05-22 09:55:00,55.58,55.68,55.56,55.66,159717.0,31.968,32.0255,31.9565,32.014,159717.0
2018-05-22 10:00:00,55.65,55.78,55.6,55.77,139295.0,32.0083,32.083,31.9795,32.0773,139295.0
2018-05-22 10:05:00,55.76,55.8,55.71,55.79,51369.0,32.0715,32.0945,32.0428,32.0888,51369.0
2018-05-22 10:10:00,55.78,55.78,55.57,55.63,98033.0,32.083,32.083,31.9623,31.9968,98033.0
2018-05-22 10:15:00,55.62,55.64,55.5,55.55,67186.0,31.991,32.0025,31.922,31.9507,67186.0
2018-05-22 10:20:00,55.55,55.58,55.5,55.58,56387.0,31.9507,31.968,31.922,31.968,56387.0
2018-05-22 10:25:00,55.58,55.59,55.51,55.52,79213.0,31.968,31.9738,31.9277,31.9335,79213.0
2018-05-22 10:30:00,55.52,55.57,55.48,55.5,129764.0,31.9335,31.9623,31.9105,31.922,129764.0
2018-05-22 10:35:00,55.49,55.52,55.41,55.52,288602.0,31.9162,31.9335,31.8702,31.9335,288602.0
2018-05-22 10:40:00,55.52,55.56,55.4,55.41,93768.0,31.9335,31.9565,31.8645,31.8702,93768.0
2018-05-22 10:45:00,55.41,55.48,55.39,55.44,58585.0,31.8702,31.9105,31.8587,31.8875,58585.0
2018-05-22 10:50:00,55.45,55.45,55.37,55.37,39621.0,31.8932,31.8932,31.8472,31.8472,39621.0
2018-05-22 10:55:00,55.38,55.43,55.37,55.38,62169.0,31.853,31.8817,31.8472,31.853,62169.0
2018-05-22 11:00:00,55.38,55.45,55.37,55.45,42541.0,31.853,31.8932,31.8472,31.8932,42541.0
2018-05-22 11:05:00,55.45,55.53,55.44,55.51,141794.0,31.8932,31.9392,31.8875,31.9277,141794.0
2018-05-22 11:10:00,55.52,55.52,55.46,55.47,68355.0,31.9335,31.9335,31.899,31.9047,68355.0
2018-05-22 11:15:00,55.46,55.51,55.43,55.5,338424.0,31.899,31.9277,31.8817,31.922,338424.0
2018-05-22 11:20:00,55.49,55.6,55.49,55.59,105459.0,31.9162,31.9795,31.9162,31.9738,105459.0
2018-05-22 11:25:00,55.59,55.59,55.47,55.49,72173.0,31.9738,31.9738,31.9047,31.9162,72173.0
2018-05-22 11:30:00,55.49,55.52,55.47,55.48,134175.0,31.9162,31.9335,31.9047,31.9105,134175.0
2018-05-22 11:35:00,55.48,55.5,55.47,55.48,68566.0,31.9105,31.922,31.9047,31.9105,68566.0
2018-05-22 11:40:00,55.48,55.52,55.48,55.51,77113.0,31.9105,31.9335,31.9105,31.9277,77113.0
2018-05-22 11:45:00,55.5,55.53,55.45,55.46,166317.0,31.922,31.9392,31.8932,31.899,166317.0
2018-05-22 11:50:00,55.47,55.49,55.4,55.43,120292.0,31.9047,31.9162,31.8645,31.8817,120292.0
2018-05-22 11:55:00,55.43,55.45,55.41,55.45,39891.0,31.8817,31.8932,31.8702,31.8932,39891.0
2018-05-22 12:00:00,55.44,55.58,55.42,55.44,170962.0,31.8875,31.968,31.876,31.8875,170962.0
2018-05-22 12:05:00,55.43,55.48,55.41,55.44,71033.0,31.8817,31.9105,31.8702,31.8875,71033.0
2018-05-22 12:10:00,55.44,55.44,55.41,55.41,30888.0,31.8875,31.8875,31.8702,31.8702,30888.0
2018-05-22 12:15:00,55.41,55.41,55.36,55.37,41745.0,31.8702,31.8702,31.8415,31.8472,41745.0
2018-05-22 12:20:00,55.37,55.39,55.36,55.39,37686.0,31.8472,31.8587,31.8415,31.8587,37686.0
2018-05-22 12:25:00,55.38,55.38,55.35,55.37,36247.0,31.853,31.853,31.8357,31.8472,36247.0
2018-05-22 12:30:00,55.37,55.4,55.37,55.38,21214.0,31.8472,31.8645,31.8472,31.853,21214.0
2018-05-22 12:35:00,55.39,55.42,55.38,55.41,40467.0,31.8587,31.876,31.853,31.8702,40467.0
2018-05-22 12:40:00,55.41,55.42,55.38,55.41,24487.0,31.8702,31.876,31.853,31.8702,24487.0
2018-05-22 12:45:00,55.42,55.42,55.38,55.39,15893.0,31.876,31.876,31.853,31.8587,15893.0
2018-05-22 12:50:00,55.39,55.4,55.36,55.36,27676.0,31.8587,31.8645,31.8415,31.8415,27676.0
2018-05-22 12:55:00,55.36,55.38,55.34,55.35,46604.0,31.8415,31.853,31.83,31.8357,46604.0
2018-05-22 13:00:00,55.35,55.4,55.35,55.38,21937.0,31.8357,31.8645,31.8357,31.853,21937.0
2018-05-22 13:05:00,55.39,55.41,55.37,55.39,42035.0,31.8587,31.8702,31.8472,31.8587,42035.0
2018-05-22 13:10:00,55.39,55.42,55.38,55.4,35055.0,31.8587,31.876,31.853,31.8645,35055.0
2018-05-22 13:15:00,55.39,55.42,55.39,55.41,71366.0,31.8587,31.876,31.8587,31.8702,71366.0
2018-05-22 13:20:00,55.41,55.41,55.39,55.4,31733.0,31.8702,31.8702,31.8587,31.8645,31733.0
2018-05-22 13:25:00,55.4,55.42,55.38,55.4,27274.0,31.8645,31.876,31.853,31.8645,27274.0
2018-05-22 13:30:00,55.41,55.42,55.35,55.36,31136.0,31.8702,31.876,31.8357,31.8415,31136.0
2018-05-22 13:35:00,55.37,55.37,55.33,55.35,32408.0,31.8472,31.8472,31.8242,31.8357,32408.0
2018-05-22 13:40:00,55.35,55.37,55.34,55.35,99404.0,31.8357,31.8472,31.83,31.8357,99404.0
2018-05-22 13:45:00,55.35,55.35,55.32,55.33,23526.0,31.8357,31.8357,31.8185,31.8242,23526.0
2018-05-22 13:50:00,55.33,55.33,55.31,55.31,32195.0,31.8242,31.8242,31.8127,31.8127,32195.0
2018-05-22 13:55:00,55.31,55.34,55.31,55.33,29553.0,31.8127,31.83,31.8127,31.8242,29553.0
2018-05-22 14:00:00,55.34,55.37,55.32,55.35,34558.0,31.83,31.8472,31.8185,31.8357,34558.0
2018-05-22 14:05:00,55.36,55.38,55.33,55.37,29161.0,31.8415,31.853,31.8242,31.8472,29161.0
2018-05-22 14:10:00,55.37,55.39,55.36,55.39,38096.0,31.8472,31.8587,31.8415,31.8587,38096.0
2018-05-22 14:15:00,55.39,55.39,55.35,55.35,40675.0,31.8587,31.8587,31.8357,31.8357,40675.0
2018-05-22 14:20:00,55.35,55.36,55.29,55.3,44447.0,31.8357,31.8415,31.8012,31.807,44447.0
2018-05-22 14:25:00,55.3,55.33,55.28,55.32,53052.0,31.807,31.8242,31.7955,31.8185,53052.0
2018-05-22 14:30:00,55.31,55.33,55.3,55.33,20444.0,31.8127,31.8242,31.807,31.8242,20444.0
2018-05-22 14:35:00,55.32,55.37,55.32,55.34,38462.0,31.8185,31.8472,31.8185,31.83,38462.0
2018-05-22 14:40:00,55.34,55.35,55.33,55.33,16852.0,31.83,31.8357,31.8242,31.8242,16852.0
2018-05-22 14:45:00,55.34,55.41,55.33,55.4,66554.0,31.83,31.8702,31.8242,31.8645,66554.0
2018-05-22 14:50:00,55.4,55.43,55.38,55.41,33611.0,31.8645,31.8817,31.853,31.8702,33611.0
2018-05-22 14:55:00,55.41,55.42,55.38,55.39,40351.0,31.8702,31.876,31.853,31.8587,40351.0
2018-05-22 15:00:00,55.39,55.42,55.39,55.41,49500.0,31.8587,31.876,31.8587,31.8702,49500.0
2018-05-22 15:05:00,55.4,55.41,55.39,55.39,42104.0,31.8645,31.8702,31.8587,31.8587,42104.0
2018-05-22 15:10:00,55.4,55.45,55.39,55.41,67228.0,31.8645,31.8932,31.8587,31.8702,67228.0
2018-05-22 15:15:00,55.41,55.42,55.36,55.36,99599.0,31.8702,31.876,31.8415,31.8415,99599.0
2018-05-22 15:20:00,55.37,55.39,55.35,55.39,68524.0,31.8472,31.8587,31.8357,31.8587,68524.0
2018-05-22 15:25:00,55.39,55.4,55.37,55.38,57626.0,31.8587,31.8645,31.8472,31.853,57626.0
2018-05-22 15:30:00,55.37,55.37,55.31,55.34,194852.0,31.8472,31.8472,31.8127,31.83,194852.0
2018-05-22 15:35:00,55.34,55.35,55.31,55.33,88009.0,31.83,31.8357,31.8127,31.8242,88009.0
2018-05-22 15:40:00,55.32,55.33,55.24,55.25,299597.0,31.8185,31.8242,31.7724,31.7782,299597.0
2018-05-22 15:45:00,55.24,55.3,55.23,55.28,210009.0,31.7724,31.807,31.7667,31.7955,210009.0
2018-05-22 15:50:00,55.27,55.28,55.14,55.16,141376.0,31.7897,31.7955,31.7149,31.7264,141376.0
2018-05-22 15:55:00,55.17,55.26,55.16,55.21,463442.0,31.7322,31.7839,31.7264,31.7552,463442.0
2018-05-23 09:30:00,55.27,55.48,55.27,55.36,158150.0,31.7897,31.9105,31.7897,31.8415,158150.0
2018-05-23 09:35:00,55.36,55.43,55.17,55.29,121084.0,31.8415,31.8817,31.7322,31.8012,121084.0
2018-05-23 09:40:00,55.28,55.45,55.23,55.38,105641.0,31.7955,31.8932,31.7667,31.853,105641.0
2018-05-23 09:45:00,55.36,55.39,55.29,55.35,64521.0,31.8415,31.8587,31.8012,31.8357,64521.0
2018-05-23 09:50:00,55.36,55.38,55.13,55.17,85508.0,31.8415,31.853,31.7092,31.7322,85508.0
2018-05-23 09:55:00,55.18,55.39,55.16,55.39,44317.0,31.7379,31.8587,31.7264,31.8587,44317.0
2018-05-23 10:00:00,55.4,55.41,55.31,55.35,54724.0,31.8645,31.8702,31.8127,31.8357,54724.0
2018-05-23 10:05:00,55.35,55.43,55.33,55.34,50665.0,31.8357,31.8817,31.8242,31.83,50665.0
2018-05-23 10:10:00,55.35,55.43,55.31,55.37,70067.0,31.8357,31.8817,31.8127,31.8472,70067.0
2018-05-23 10:15:00,55.36,55.42,55.28,55.42,55823.0,31.8415,31.876,31.7955,31.876,55823.0
2018-05-23 10:20:00,55.42,55.5,55.42,55.48,54006.0,31.876,31.922,31.876,31.9105,54006.0
2018-05-23 10:25:00,55.49,55.54,55.43,55.54,56264.0,31.9162,31.945,31.8817,31.945,56264.0
2018-05-23 10:30:00,55.53,55.63,55.52,55.55,37687.0,31.9392,31.9968,31.9335,31.9507,37687.0
2018-05-23 10:35:00,55.55,55.61,55.53,55.55,40303.0,31.9507,31.9853,31.9392,31.9507,40303.0
2018-05-23 10:40:00,55.55,55.57,55.48,55.5,27091.0,31.9507,31.9623,31.9105,31.922,27091.0
2018-05-23 10:45:00,55.5,55.52,55.45,55.49,38371.0,31.922,31.9335,31.8932,31.9162,38371.0
2018-05-23 10:50:00,55.49,55.57,55.44,55.53,31141.0,31.9162,31.9623,31.8875,31.9392,31141.0
2018-05-23 10:55:00,55.53,55.58,55.51,55.51,30846.0,31.9392,31.968,31.9277,31.9277,30846.0
2018-05-23 11:00:00,55.51,55.55,55.43,55.43,34897.0,31.9277,31.9507,31.8817,31.8817,34897.0
2018-05-23 11:05:00,55.44,55.45,55.38,55.41,50986.0,31.8875,31.8932,31.853,31.8702,50986.0
2018-05-23 11:10:00,55.4,55.47,55.39,55.46,47764.0,31.8645,31.9047,31.8587,31.899,47764.0
2018-05-23 11:15:00,55.47,55.6,55.47,55.57,37730.0,31.9047,31.9795,31.9047,31.9623,37730.0
2018-05-23 11:20:00,55.56,55.64,55.56,55.63,103428.0,31.9565,32.0025,31.9565,31.9968,103428.0
2018-05-23 11:25:00,55.62,55.64,55.56,55.58,48325.0,31.991,32.0025,31.9565,31.968,48325.0
2018-05-23 11:30:00,55.58,55.64,55.57,55.58,54832.0,31.968,32.0025,31.9623,31.968,54832.0
2018-05-23 11:35:00,55.59,55.62,55.55,55.56,42086.0,31.9738,31.991,31.9507,31.9565,42086.0
2018-05-23 11:40:00,55.56,55.62,55.56,55.56,35645.0,31.9565,31.991,31.9565,31.9565,35645.0
2018-05-23 11:45:00,55.57,55.59,55.5,55.5,39623.0,31.9623,31.9738,31.922,31.922,39623.0
2018-05-23 11:50:00,55.51,55.56,55.51,55.51,41861.0,31.9277,31.9565,31.9277,31.9277,41861.0
2018-05-23 11:55:00,55.52,55.54,55.46,55.46,42656.0,31.9335,31.945,31.899,31.899,42656.0
2018-05-23 12:00:00,55.47,55.51,55.46,55.5,32374.0,31.9047,31.9277,31.899,31.922,32374.0
2018-05-23 12:05:00,55.5,55.55,55.49,55.52,47248.0,31.922,31.9507,31.9162,31.9335,47248.0
2018-05-23 12:10:00,55.53,55.56,55.52,55.54,23100.0,31.9392,31.9565,31.9335,31.945,23100.0
2018-05-23 12:15:00,55.54,55.57,55.52,55.55,30023.0,31.945,31.9623,31.9335,31.9507,30023.0
2018-05-23 12:20:00,55.55,55.57,55.48,55.49,34207.0,31.9507,31.9623,31.9105,31.9162,34207.0
2018-05-23 12:25:00,55.49,55.54,55.49,55.53,34683.0,31.9162,31.945,31.9162,31.9392,34683.0
2018-05-23 12:30:00,55.52,55.56,55.51,55.52,26487.0,31.9335,31.9565,31.9277,31.9335,26487.0
2018-05-23 12:35:00,55.52,55.58,55.5,55.57,41414.0,31.9335,31.968,31.922,31.9623,41414.0
2018-05-23 12:40:00,55.57,55.61,55.53,55.58,38353.0,31.9623,31.9853,31.9392,31.968,38353.0
2018-05-23 12:45:00,55.58,55.63,55.57,55.61,34775.0,31.968,31.9968,31.9623,31.9853,34775.0
2018-05-23 12:50:00,55.61,55.63,55.6,55.6,24682.0,31.9853,31.9968,31.9795,31.9795,24682.0
2018-05-23 12:55:00,55.6,55.67,55.6,55.66,31207.0,31.9795,32.0198,31.9795,32.014,31207.0
2018-05-23 13:00:00,55.66,55.67,55.62,55.63,32982.0,32.014,32.0198,31.991,31.9968,32982.0
2018-05-23 13:05:00,55.64,55.66,55.62,55.65,27034.0,32.0025,32.014,31.991,32.0083,27034.0
2018-05-23 13:10:00,55.64,55.64,55.59,55.61,39896.0,32.0025,32.0025,31.9738,31.9853,39896.0
2018-05-23 13:15:00,55.62,55.64,55.58,55.58,38989.0,31.991,32.0025,31.968,31.968,38989.0
2018-05-23 13:20:00,55.59,55.6,55.54,55.54,29258.0,31.9738,31.9795,31.945,31.945,29258.0
2018-05-23 13:25:00,55.54,55.56,55.52,55.52,38211.0,31.945,31.9565,31.9335,31.9335,38211.0
2018-05-23 13:30:00,55.52,55.57,55.49,55.54,42233.0,31.9335,31.9623,31.9162,31.945,42233.0
2018-05-23 13:35:00,55.53,55.55,55.5,55.51,38246.0,31.9392,31.9507,31.922,31.9277,38246.0
2018-05-23 13:40:00,55.51,55.57,55.51,55.55,29431.0,31.9277,31.9623,31.9277,31.9507,29431.0
2018-05-23 13:45:00,55.55,55.57,55.53,55.54,28451.0,31.9507,31.9623,31.9392,31.945,28451.0
2018-05-23 13:50:00,55.53,55.58,55.53,55.55,38301.0,31.9392,31.968,31.9392,31.9507,38301.0
2018-05-23 13:55:00,55.55,55.6,55.55,55.6,57174.0,31.9507,31.9795,31.9507,31.9795,57174.0
2018-05-23 14:00:00,55.59,55.65,55.59,55.6,35762.0,31.9738,32.0083,31.9738,31.9795,35762.0
2018-05-23 14:05:00,55.61,55.69,55.58,55.65,49904.0,31.9853,32.0313,31.968,32.0083,49904.0
2018-05-23 14:10:00,55.65,55.82,55.64,55.76,106041.0,32.0083,32.106,32.0025,32.0715,106041.0
2018-05-23 14:15:00,55.76,55.86,55.69,55.84,125921.0,32.0715,32.1291,32.0313,32.1175,125921.0
2018-05-23 14:20:00,55.83,55.87,55.8,55.87,22776.0,32.1118,32.1348,32.0945,32.1348,22776.0
2018-05-23 14:25:00,55.87,55.92,55.77,55.77,57425.0,32.1348,32.1636,32.0773,32.0773,57425.0
2018-05-23 14:30:00,55.76,55.8,55.75,55.78,41765.0,32.0715,32.0945,32.0658,32.083,41765.0
2018-05-23 14:35:00,55.77,55.77,55.74,55.75,51082.0,32.0773,32.0773,32.06,32.0658,51082.0
2018-05-23 14:40:00,55.76,55.8,55.75,55.8,77345.0,32.0715,32.0945,32.0658,32.0945,77345.0
2018-05-23 14:45:00,55.8,55.82,55.78,55.82,43207.0,32.0945,32.106,32.083,32.106,43207.0
2018-05-23 14:50:00,55.82,55.85,55.81,55.82,41049.0,32.106,32.1233,32.1003,32.106,41049.0
2018-05-23 14:55:00,55.82,55.85,55.81,55.85,36669.0,32.106,32.1233,32.1003,32.1233,36669.0
2018-05-23 15:00:00,55.84,55.93,55.84,55.93,44747.0,32.1175,32.1693,32.1175,32.1693,44747.0
2018-05-23 15:05:00,55.94,55.98,55.92,55.94,172611.0,32.1751,32.1981,32.1636,32.1751,172611.0
2018-05-23 15:10:00,55.93,55.94,55.81,55.81,100260.0,32.1693,32.1751,32.1003,32.1003,100260.0
2018-05-23 15:15:00,55.82,55.86,55.77,55.85,159248.0,32.106,32.1291,32.0773,32.1233,159248.0
2018-05-23 15:20:00,55.85,55.88,55.8,55.85,217569.0,32.1233,32.1406,32.0945,32.1233,217569.0
2018-05-23 15:25:00,55.86,55.92,55.85,55.9,58601.0,32.1291,32.1636,32.1233,32.1521,58601.0
2018-05-23 15:30:00,55.9,55.94,55.86,55.93,145701.0,32.1521,32.1751,32.1291,32.1693,145701.0
2018-05-23 15:35:00,55.93,55.96,55.88,55.9,93860.0,32.1693,32.1866,32.1406,32.1521,93860.0
2018-05-23 15:40:00,55.9,55.91,55.83,55.84,78641.0,32.1521,32.1578,32.1118,32.1175,78641.0
2018-05-23 15:45:00,55.84,55.88,55.81,55.88,94490.0,32.1175,32.1406,32.1003,32.1406,94490.0
2018-05-23 15:50:00,55.88,55.94,55.88,55.93,189157.0,32.1406,32.1751,32.1406,32.1693,189157.0
2018-05-23 15:55:00,55.93,55.94,55.84,55.88,385257.0,32.1693,32.1751,32.1175,32.1406,385257.0
2018-05-24 09:30:00,55.95,55.98,55.76,55.95,131601.0,32.1808,32.1981,32.0715,32.1808,131601.0
2018-05-24 09:35:00,55.95,55.98,55.83,55.95,53429.0,32.1808,32.1981,32.1118,32.1808,53429.0
2018-05-24 09:40:00,55.95,56.0,55.76,55.8,69322.0,32.1808,32.2096,32.0715,32.0945,69322.0
2018-05-24 09:45:00,55.82,55.92,55.73,55.9,103108.0,32.106,32.1636,32.0543,32.1521,103108.0
2018-05-24 09:50:00,55.9,55.94,55.78,55.79,81147.0,32.1521,32.1751,32.083,32.0888,81147.0
2018-05-24 09:55:00,55.79,55.84,55.75,55.84,60805.0,32.0888,32.1175,32.0658,32.1175,60805.0
2018-05-24 10:00:00,55.84,55.86,55.77,55.86,67578.0,32.1175,32.1291,32.0773,32.1291,67578.0
2018-05-24 10:05:00,55.85,55.94,55.82,55.87,48637.0,32.1233,32.1751,32.106,32.1348,48637.0
2018-05-24 10:10:00,55.86,55.88,55.79,55.8,59156.0,32.1291,32.1406,32.0888,32.0945,59156.0
2018-05-24 10:15:00,55.79,55.86,55.75,55.85,60155.0,32.0888,32.1291,32.0658,32.1233,60155.0
2018-05-24 10:20:00,55.86,55.92,55.83,55.89,46506.0,32.1291,32.1636,32.1118,32.1463,46506.0
2018-05-24 10:25:00,55.9,56.02,55.84,56.0,116909.0,32.1521,32.2211,32.1175,32.2096,116909.0
2018-05-24 10:30:00,56.0,56.01,55.82,55.86,72767.0,32.2096,32.2153,32.106,32.1291,72767.0
2018-05-24 10:35:00,55.85,55.91,55.8,55.88,125862.0,32.1233,32.1578,32.0945,32.1406,125862.0
2018-05-24 10:40:00,55.88,55.88,55.72,55.72,78434.0,32.1406,32.1406,32.0485,32.0485,78434.0
2018-05-24 10:45:00,55.73,55.81,55.7,55.79,70354.0,32.0543,32.1003,32.037,32.0888,70354.0
2018-05-24 10:50:00,55.78,55.8,55.75,55.76,32506.0,32.083,32.0945,32.0658,32.0715,32506.0
2018-05-24 10:55:00,55.77,55.84,55.76,55.81,59232.0,32.0773,32.1175,32.0715,32.1003,59232.0
2018-05-24 11:00:00,55.81,55.85,55.79,55.81,58558.0,32.1003,32.1233,32.0888,32.1003,58558.0
2018-05-24 11:05:00,55.81,55.9,55.8,55.86,67488.0,32.1003,32.1521,32.0945,32.1291,67488.0
2018-05-24 11:10:00,55.86,55.87,55.77,55.79,59150.0,32.1291,32.1348,32.0773,32.0888,59150.0
2018-05-24 11:15:00,55.8,55.85,55.78,55.82,66826.0,32.0945,32.1233,32.083,32.106,66826.0
2018-05-24 11:20:00,55.82,55.82,55.76,55.78,52098.0,32.106,32.106,32.0715,32.083,52098.0
2018-05-24 11:25:00,55.77,55.81,55.76,55.79,43104.0,32.0773,32.1003,32.0715,32.0888,43104.0
2018-05-24 11:30:00,55.79,55.86,55.77,55.86,52152.0,32.0888,32.1291,32.0773,32.1291,52152.0
2018-05-24 11:35:00,55.86,55.87,55.77,55.8,48044.0,32.1291,32.1348,32.0773,32.0945,48044.0
2018-05-24 11:40:00,55.8,55.82,55.77,55.8,68697.0,32.0945,32.106,32.0773,32.0945,68697.0
2018-05-24 11:45:00,55.8,55.81,55.73,55.77,53197.0,32.0945,32.1003,32.0543,32.0773,53197.0
2018-05-24 11:50:00,55.76,55.77,55.66,55.72,55872.0,32.0715,32.0773,32.014,32.0485,55872.0
2018-05-24 11:55:00,55.72,55.76,55.69,55.75,49347.0,32.0485,32.0715,32.0313,32.0658,49347.0
2018-05-24 12:00:00,55.73,55.75,55.65,55.66,36886.0,32.0543,32.0658,32.0083,32.014,36886.0
2018-05-24 12:05:00,55.65,55.7,55.64,55.66,30828.0,32.0083,32.037,32.0025,32.014,30828.0
2018-05-24 12:10:00,55.66,55.72,55.66,55.67,49890.0,32.014,32.0485,32.014,32.0198,49890.0
2018-05-24 12:15:00,55.67,55.69,55.65,55.68,38768.0,32.0198,32.0313,32.0083,32.0255,38768.0
2018-05-24 12:20:00,55.66,55.71,55.65,55.7,43348.0,32.014,32.0428,32.0083,32.037,43348.0
2018-05-24 12:25:00,55.7,55.74,55.69,55.73,48472.0,32.037,32.06,32.0313,32.0543,48472.0
2018-05-24 12:30:00,55.74,55.79,55.71,55.77,41431.0,32.06,32.0888,32.0428,32.0773,41431.0
2018-05-24 12:35:00,55.77,55.8,55.75,55.79,31352.0,32.0773,32.0945,32.0658,32.0888,31352.0
2018-05-24 12:40:00,55.8,55.8,55.75,55.79,33205.0,32.0945,32.0945,32.0658,32.0888,33205.0
2018-05-24 12:45:00,55.78,55.79,55.74,55.76,48393.0,32.083,32.0888,32.06,32.0715,48393.0
2018-05-24 12:50:00,55.76,55.78,55.73,55.75,28335.0,32.0715,32.083,32.0543,32.0658,28335.0
2018-05-24 12:55:00,55.76,55.81,55.75,55.79,44373.0,32.0715,32.1003,32.0658,32.0888,44373.0
2018-05-24 13:00:00,55.8,55.8,55.76,55.76,31489.0,32.0945,32.0945,32.0715,32.0715,31489.0
2018-05-24 13:05:00,55.77,55.8,55.74,55.8,43250.0,32.0773,32.0945,32.06,32.0945,43250.0
2018-05-24 13:10:00,55.79,55.88,55.79,55.87,119423.0,32.0888,32.1406,32.0888,32.1348,119423.0
2018-05-24 13:15:00,55.87,55.89,55.84,55.86,30147.0,32.1348,32.1463,32.1175,32.1291,30147.0
2018-05-24 13:20:00,55.87,55.88,55.85,55.85,19770.0,32.1348,32.1406,32.1233,32.1233,19770.0
2018-05-24 13:25:00,55.85,55.88,55.84,55.88,41440.0,32.1233,32.1406,32.1175,32.1406,41440.0
2018-05-24 13:30:00,55.89,55.91,55.84,55.85,54006.0,32.1463,32.1578,32.1175,32.1233,54006.0
2018-05-24 13:35:00,55.85,55.87,55.84,55.85,23659.0,32.1233,32.1348,32.1175,32.1233,23659.0
2018-05-24 13:40:00,55.85,55.87,55.84,55.87,26785.0,32.1233,32.1348,32.1175,32.1348,26785.0
2018-05-24 13:45:00,55.88,55.88,55.84,55.84,27241.0,32.1406,32.1406,32.1175,32.1175,27241.0
2018-05-24 13:50:00,55.85,55.86,55.82,55.84,32241.0,32.1233,32.1291,32.106,32.1175,32241.0
2018-05-24 13:55:00,55.84,55.84,55.83,55.83,19275.0,32.1175,32.1175,32.1118,32.1118,19275.0
2018-05-24 14:00:00,55.84,55.84,55.75,55.79,73872.0,32.1175,32.1175,32.0658,32.0888,73872.0
2018-05-24 14:05:00,55.78,55.82,55.77,55.78,43177.0,32.083,32.106,32.0773,32.083,43177.0
2018-05-24 14:10:00,55.78,55.79,55.73,55.75,31352.0,32.083,32.0888,32.0543,32.0658,31352.0
2018-05-24 14:15:00,55.75,55.78,55.74,55.75,41096.0,32.0658,32.083,32.06,32.0658,41096.0
2018-05-24 14:20:00,55.75,55.76,55.73,55.73,46347.0,32.0658,32.0715,32.0543,32.0543,46347.0
2018-05-24 14:25:00,55.73,55.75,55.68,55.7,63304.0,32.0543,32.0658,32.0255,32.037,63304.0
2018-05-24 14:30:00,55.69,55.71,55.67,55.67,49437.0,32.0313,32.0428,32.0198,32.0198,49437.0
2018-05-24 14:35:00,55.66,55.69,55.65,55.65,46187.0,32.014,32.0313,32.0083,32.0083,46187.0
2018-05-24 14:40:00,55.65,55.7,55.65,55.69,44811.0,32.0083,32.037,32.0083,32.0313,44811.0
2018-05-24 14:45:00,55.69,55.72,55.68,55.68,59177.0,32.0313,32.0485,32.0255,32.0255,59177.0
2018-05-24 14:50:00,55.68,55.73,55.67,55.69,37441.0,32.0255,32.0543,32.0198,32.0313,37441.0
2018-05-24 14:55:00,55.69,55.75,55.69,55.73,68952.0,32.0313,32.0658,32.0313,32.0543,68952.0
2018-05-24 15:00:00,55.72,55.72,55.68,55.7,42335.0,32.0485,32.0485,32.0255,32.037,42335.0
2018-05-24 15:05:00,55.69,55.79,55.68,55.78,59682.0,32.0313,32.0888,32.0255,32.083,59682.0
2018-05-24 15:10:00,55.78,55.8,55.76,55.78,44555.0,32.083,32.0945,32.0715,32.083,44555.0
2018-05-24 15:15:00,55.78,55.85,55.77,55.83,43047.0,32.083,32.1233,32.0773,32.1118,43047.0
2018-05-24 15:20:00,55.83,55.85,55.8,55.85,56091.0,32.1118,32.1233,32.0945,32.1233,56091.0
2018-05-24 15:25:00,55.85,55.87,55.83,55.84,35529.0,32.1233,32.1348,32.1118,32.1175,35529.0
2018-05-24 15:30:00,55.83,55.87,55.83,55.83,54421.0,32.1118,32.1348,32.1118,32.1118,54421.0
2018-05-24 15:35:00,55.84,55.86,55.81,55.84,69957.0,32.1175,32.1291,32.1003,32.1175,69957.0
2018-05-24 15:40:00,55.84,55.85,55.8,55.8,107071.0,32.1175,32.1233,32.0945,32.0945,107071.0
2018-05-24 15:45:00,55.81,55.88,55.8,55.86,107948.0,32.1003,32.1406,32.0945,32.1291,107948.0
2018-05-24 15:50:00,55.85,55.88,55.84,55.85,85934.0,32.1233,32.1406,32.1175,32.1233,85934.0
2018-05-24 15:55:00,55.84,55.97,55.84,55.89,372191.0,32.1175,32.1923,32.1175,32.1463,372191.0
2018-05-25 09:30:00,55.87,55.95,55.8,55.86,130562.0,32.1348,32.1808,32.0945,32.1291,130562.0
2018-05-25 09:35:00,55.86,55.96,55.82,55.89,77948.0,32.1291,32.1866,32.106,32.1463,77948.0
2018-05-25 09:40:00,55.89,55.92,55.81,55.87,74811.0,32.1463,32.1636,32.1003,32.1348,74811.0
2018-05-25 09:45:00,55.87,55.88,55.77,55.77,100522.0,32.1348,32.1406,32.0773,32.0773,100522.0
2018-05-25 09:50:00,55.76,55.86,55.76,55.82,64648.0,32.0715,32.1291,32.0715,32.106,64648.0
2018-05-25 09:55:00,55.83,55.88,55.78,55.87,63506.0,32.1118,32.1406,32.083,32.1348,63506.0
2018-05-25 10:00:00,55.87,55.88,55.8,55.81,70554.0,32.1348,32.1406,32.0945,32.1003,70554.0
2018-05-25 10:05:00,55.81,55.84,55.76,55.82,109532.0,32.1003,32.1175,32.0715,32.106,109532.0
2018-05-25 10:10:00,55.81,55.97,55.79,55.94,58584.0,32.1003,32.1923,32.0888,32.1751,58584.0
2018-05-25 10:15:00,55.93,56.06,55.91,56.05,83777.0,32.1693,32.2441,32.1578,32.2383,83777.0
2018-05-25 10:20:00,56.04,56.05,55.95,55.97,41418.0,32.2326,32.2383,32.1808,32.1923,41418.0
2018-05-25 10:25:00,55.97,55.98,55.9,55.95,47846.0,32.1923,32.1981,32.1521,32.1808,47846.0
2018-05-25 10:30:00,55.95,56.06,55.94,56.04,70014.0,32.1808,32.2441,32.1751,32.2326,70014.0
2018-05-25 10:35:00,56.04,56.13,56.03,56.07,62775.0,32.2326,32.2843,32.2268,32.2498,62775.0
2018-05-25 10:40:00,56.08,56.12,56.05,56.07,69094.0,32.2556,32.2786,32.2383,32.2498,69094.0
2018-05-25 10:45:00,56.07,56.14,56.07,56.13,38273.0,32.2498,32.2901,32.2498,32.2843,38273.0
2018-05-25 10:50:00,56.14,56.15,56.09,56.13,27059.0,32.2901,32.2959,32.2613,32.2843,27059.0
2018-05-25 10:55:00,56.12,56.14,56.04,56.09,42202.0,32.2786,32.2901,32.2326,32.2613,42202.0
2018-05-25 11:00:00,56.09,56.13,56.05,56.05,62658.0,32.2613,32.2843,32.2383,32.2383,62658.0
2018-05-25 11:05:00,56.04,56.05,55.9,55.92,41365.0,32.2326,32.2383,32.1521,32.1636,41365.0
2018-05-25 11:10:00,55.92,55.92,55.83,55.88,120113.0,32.1636,32.1636,32.1118,32.1406,120113.0
2018-05-25 11:15:00,55.89,55.99,55.88,55.93,74519.0,32.1463,32.2038,32.1406,32.1693,74519.0
2018-05-25 11:20:00,55.92,55.97,55.86,55.91,72229.0,32.1636,32.1923,32.1291,32.1578,72229.0
2018-05-25 11:25:00,55.91,56.01,55.91,56.01,21467.0,32.1578,32.2153,32.1578,32.2153,21467.0
2018-05-25 11:30:00,56.01,56.01,55.9,55.91,25691.0,32.2153,32.2153,32.1521,32.1578,25691.0
2018-05-25 11:35:00,55.91,55.92,55.83,55.86,33141.0,32.1578,32.1636,32.1118,32.1291,33141.0
2018-05-25 11:40:00,55.86,55.93,55.85,55.93,30478.0,32.1291,32.1693,32.1233,32.1693,30478.0
2018-05-25 11:45:00,55.92,55.93,55.9,55.93,18953.0,32.1636,32.1693,32.1521,32.1693,18953.0
2018-05-25 11:50:00,55.93,55.93,55.88,55.89,24721.0,32.1693,32.1693,32.1406,32.1463,24721.0
2018-05-25 11:55:00,55.89,55.9,55.87,55.89,16356.0,32.1463,32.1521,32.1348,32.1463,16356.0
2018-05-25 12:00:00,55.88,55.91,55.85,55.86,14613.0,32.1406,32.1578,32.1233,32.1291,14613.0
2018-05-25 12:05:00,55.86,55.86,55.79,55.8,64715.0,32.1291,32.1291,32.0888,32.0945,64715.0
2018-05-25 12:10:00,55.79,55.83,55.77,55.78,51587.0,32.0888,32.1118,32.0773,32.083,51587.0
2018-05-25 12:15:00,55.77,55.8,55.75,55.78,48334.0,32.0773,32.0945,32.0658,32.083,48334.0
2018-05-25 12:20:00,55.78,55.79,55.67,55.69,93165.0,32.083,32.0888,32.0198,32.0313,93165.0
2018-05-25 12:25:00,55.69,55.79,55.69,55.77,67592.0,32.0313,32.0888,32.0313,32.0773,67592.0
2018-05-25 12:30:00,55.76,55.85,55.75,55.83,102466.0,32.0715,32.1233,32.0658,32.1118,102466.0
2018-05-25 12:35:00,55.82,55.89,55.81,55.83,86921.0,32.106,32.1463,32.1003,32.1118,86921.0
2018-05-25 12:40:00,55.83,55.86,55.77,55.8,72378.0,32.1118,32.1291,32.0773,32.0945,72378.0
2018-05-25 12:45:00,55.8,55.81,55.76,55.77,29007.0,32.0945,32.1003,32.0715,32.0773,29007.0
2018-05-25 12:50:00,55.77,55.8,55.74,55.75,74953.0,32.0773,32.0945,32.06,32.0658,74953.0
2018-05-25 12:55:00,55.76,55.79,55.76,55.79,30235.0,32.0715,32.0888,32.0715,32.0888,30235.0
2018-05-25 13:00:00,55.78,55.79,55.75,55.78,44661.0,32.083,32.0888,32.0658,32.083,44661.0
2018-05-25 13:05:00,55.78,55.84,55.78,55.83,23783.0,32.083,32.1175,32.083,32.1118,23783.0
2018-05-25 13:10:00,55.83,55.86,55.82,55.83,60123.0,32.1118,32.1291,32.106,32.1118,60123.0
2018-05-25 13:15:00,55.83,55.83,55.69,55.71,47812.0,32.1118,32.1118,32.0313,32.0428,47812.0
2018-05-25 13:20:00,55.71,55.72,55.66,55.66,36265.0,32.0428,32.0485,32.014,32.014,36265.0
2018-05-25 13:25:00,55.66,55.66,55.6,55.61,28979.0,32.014,32.014,31.9795,31.9853,28979.0
2018-05-25 13:30:00,55.61,55.61,55.55,55.56,51082.0,31.9853,31.9853,31.9507,31.9565,51082.0
2018-05-25 13:35:00,55.56,55.58,55.53,55.54,30387.0,31.9565,31.968,31.9392,31.945,30387.0
2018-05-25 13:40:00,55.55,55.58,55.54,55.57,36340.0,31.9507,31.968,31.945,31.9623,36340.0
2018-05-25 13:45:00,55.58,55.64,55.57,55.6,57037.0,31.968,32.0025,31.9623,31.9795,57037.0
2018-05-25 13:50:00,55.6,55.62,55.5,55.51,59538.0,31.9795,31.991,31.922,31.9277,59538.0
2018-05-25 13:55:00,55.52,55.58,55.49,55.57,66931.0,31.9335,31.968,31.9162,31.9623,66931.0
2018-05-25 14:00:00,55.58,55.6,55.53,55.54,39018.0,31.968,31.9795,31.9392,31.945,39018.0
2018-05-25 14:05:00,55.55,55.56,55.53,55.54,32194.0,31.9507,31.9565,31.9392,31.945,32194.0
2018-05-25 14:10:00,55.54,55.58,55.53,55.56,51948.0,31.945,31.968,31.9392,31.9565,51948.0
2018-05-25 14:15:00,55.57,55.58,55.54,55.54,23897.0,31.9623,31.968,31.945,31.945,23897.0
2018-05-25 14:20:00,55.54,55.58,55.51,55.57,44779.0,31.945,31.968,31.9277,31.9623,44779.0
2018-05-25 14:25:00,55.58,55.58,55.54,55.55,30678.0,31.968,31.968,31.945,31.9507,30678.0
2018-05-25 14:30:00,55.55,55.59,55.54,55.59,38818.0,31.9507,31.9738,31.945,31.9738,38818.0
2018-05-25 14:35:00,55.58,55.59,55.52,55.53,34953.0,31.968,31.9738,31.9335,31.9392,34953.0
2018-05-25 14:40:00,55.53,55.55,55.52,55.53,75460.0,31.9392,31.9507,31.9335,31.9392,75460.0
2018-05-25 14:45:00,55.54,55.56,55.5,55.53,61427.0,31.945,31.9565,31.922,31.9392,61427.0
2018-05-25 14:50:00,55.53,55.53,55.45,55.47,36577.0,31.9392,31.9392,31.8932,31.9047,36577.0
2018-05-25 14:55:00,55.47,55.5,55.46,55.47,33629.0,31.9047,31.922,31.899,31.9047,33629.0
2018-05-25 15:00:00,55.46,55.49,55.45,55.47,27501.0,31.899,31.9162,31.8932,31.9047,27501.0
2018-05-25 15:05:00,55.46,55.5,55.46,55.5,28802.0,31.899,31.922,31.899,31.922,28802.0
2018-05-25 15:10:00,55.5,55.56,55.49,55.53,45978.0,31.922,31.9565,31.9162,31.9392,45978.0
2018-05-25 15:15:00,55.53,55.57,55.52,55.55,42780.0,31.9392,31.9623,31.9335,31.9507,42780.0
2018-05-25 15:20:00,55.55,55.56,55.53,55.53,30632.0,31.9507,31.9565,31.9392,31.9392,30632.0
2018-05-25 15:25:00,55.54,55.58,55.53,55.58,42580.0,31.945,31.968,31.9392,31.968,42580.0
2018-05-25 15:30:00,55.58,55.58,55.55,55.55,37284.0,31.968,31.968,31.9507,31.9507,37284.0
2018-05-25 15:35:00,55.55,55.58,55.54,55.55,52946.0,31.9507,31.968,31.945,31.9507,52946.0
2018-05-25 15:40:00,55.54,55.56,55.49,55.49,72908.0,31.945,31.9565,31.9162,31.9162,72908.0
2018-05-25 15:45:00,55.49,55.57,55.49,55.55,73449.0,31.9162,31.9623,31.9162,31.9507,73449.0
2018-05-25 15:50:00,55.55,55.62,55.55,55.6,87992.0,31.9507,31.991,31.9507,31.9795,87992.0
2018-05-25 15:55:00,55.61,55.66,55.59,55.62,293818.0,31.9853,32.014,31.9738,31.991,293818.0
2018-05-29 09:30:00,55.26,55.54,55.16,55.42,169015.0,31.7839,31.945,31.7264,31.876,169015.0
2018-05-29 09:35:00,55.42,55.42,55.3,55.42,64595.0,31.876,31.876,31.807,31.876,64595.0
2018-05-29 09:40:00,55.43,55.44,55.15,55.16,174918.0,31.8817,31.8875,31.7207,31.7264,174918.0
2018-05-29 09:45:00,55.15,55.26,55.09,55.15,85816.0,31.7207,31.7839,31.6862,31.7207,85816.0
2018-05-29 09:50:00,55.14,55.39,55.14,55.35,97337.0,31.7149,31.8587,31.7149,31.8357,97337.0
2018-05-29 09:55:00,55.36,55.57,55.35,55.52,94896.0,31.8415,31.9623,31.8357,31.9335,94896.0
2018-05-29 10:00:00,55.51,55.58,55.44,55.48,59881.0,31.9277,31.968,31.8875,31.9105,59881.0
2018-05-29 10:05:00,55.47,55.56,55.38,55.51,68764.0,31.9047,31.9565,31.853,31.9277,68764.0
2018-05-29 10:10:00,55.52,55.55,55.44,55.47,51253.0,31.9335,31.9507,31.8875,31.9047,51253.0
2018-05-29 10:15:00,55.47,55.52,55.45,55.48,57968.0,31.9047,31.9335,31.8932,31.9105,57968.0
2018-05-29 10:20:00,55.48,55.53,55.43,55.45,74212.0,31.9105,31.9392,31.8817,31.8932,74212.0
2018-05-29 10:25:00,55.45,55.54,55.4,55.51,112771.0,31.8932,31.945,31.8645,31.9277,112771.0
2018-05-29 10:30:00,55.5,55.5,55.43,55.47,64348.0,31.922,31.922,31.8817,31.9047,64348.0
2018-05-29 10:35:00,55.46,55.58,55.44,55.55,74319.0,31.899,31.968,31.8875,31.9507,74319.0
2018-05-29 10:40:00,55.54,55.54,55.46,55.47,43402.0,31.945,31.945,31.899,31.9047,43402.0
2018-05-29 10:45:00,55.47,55.5,55.45,55.47,73403.0,31.9047,31.922,31.8932,31.9047,73403.0
2018-05-29 10:50:00,55.47,55.58,55.47,55.52,75867.0,31.9047,31.968,31.9047,31.9335,75867.0
2018-05-29 10:55:00,55.52,55.54,55.45,55.46,63678.0,31.9335,31.945,31.8932,31.899,63678.0
2018-05-29 11:00:00,55.46,55.47,55.4,55.44,83594.0,31.899,31.9047,31.8645,31.8875,83594.0
2018-05-29 11:05:00,55.43,55.45,55.36,55.38,90448.0,31.8817,31.8932,31.8415,31.853,90448.0
2018-05-29 11:10:00,55.37,55.43,55.35,55.37,61176.0,31.8472,31.8817,31.8357,31.8472,61176.0
2018-05-29 11:15:00,55.37,55.4,55.34,55.35,60692.0,31.8472,31.8645,31.83,31.8357,60692.0
2018-05-29 11:20:00,55.36,55.47,55.32,55.47,74958.0,31.8415,31.9047,31.8185,31.9047,74958.0
2018-05-29 11:25:00,55.47,55.58,55.45,55.55,182435.0,31.9047,31.968,31.8932,31.9507,182435.0
2018-05-29 11:30:00,55.55,55.55,55.4,55.41,95686.0,31.9507,31.9507,31.8645,31.8702,95686.0
2018-05-29 11:35:00,55.41,55.5,55.39,55.5,87772.0,31.8702,31.922,31.8587,31.922,87772.0
2018-05-29 11:40:00,55.5,55.58,55.49,55.49,68115.0,31.922,31.968,31.9162,31.9162,68115.0
2018-05-29 11:45:00,55.49,55.54,55.47,55.51,47705.0,31.9162,31.945,31.9047,31.9277,47705.0
2018-05-29 11:50:00,55.51,55.65,55.48,55.63,52894.0,31.9277,32.0083,31.9105,31.9968,52894.0
2018-05-29 11:55:00,55.64,55.64,55.56,55.58,38563.0,32.0025,32.0025,31.9565,31.968,38563.0
2018-05-29 12:00:00,55.59,55.6,55.51,55.55,93028.0,31.9738,31.9795,31.9277,31.9507,93028.0
2018-05-29 12:05:00,55.55,55.56,55.42,55.44,259716.0,31.9507,31.9565,31.876,31.8875,259716.0
2018-05-29 12:10:00,55.44,55.47,55.38,55.39,46410.0,31.8875,31.9047,31.853,31.8587,46410.0
2018-05-29 12:15:00,55.4,55.45,55.37,55.4,51207.0,31.8645,31.8932,31.8472,31.8645,51207.0
2018-05-29 12:20:00,55.39,55.44,55.37,55.44,39496.0,31.8587,31.8875,31.8472,31.8875,39496.0
2018-05-29 12:25:00,55.44,55.54,55.42,55.45,53681.0,31.8875,31.945,31.876,31.8932,53681.0
2018-05-29 12:30:00,55.45,55.56,55.44,55.49,59165.0,31.8932,31.9565,31.8875,31.9162,59165.0
2018-05-29 12:35:00,55.48,55.56,55.47,55.55,32551.0,31.9105,31.9565,31.9047,31.9507,32551.0
2018-05-29 12:40:00,55.54,55.55,55.49,55.53,34737.0,31.945,31.9507,31.9162,31.9392,34737.0
2018-05-29 12:45:00,55.54,55.55,55.5,55.55,25321.0,31.945,31.9507,31.922,31.9507,25321.0
2018-05-29 12:50:00,55.54,55.59,55.52,55.54,45499.0,31.945,31.9738,31.9335,31.945,45499.0
2018-05-29 12:55:00,55.55,55.55,55.45,55.52,54917.0,31.9507,31.9507,31.8932,31.9335,54917.0
2018-05-29 13:00:00,55.52,55.52,55.48,55.5,37959.0,31.9335,31.9335,31.9105,31.922,37959.0
2018-05-29 13:05:00,55.5,55.5,55.39,55.39,59944.0,31.922,31.922,31.8587,31.8587,59944.0
2018-05-29 13:10:00,55.39,55.45,55.37,55.41,47077.0,31.8587,31.8932,31.8472,31.8702,47077.0
2018-05-29 13:15:00,55.4,55.42,55.35,55.35,56796.0,31.8645,31.876,31.8357,31.8357,56796.0
2018-05-29 13:20:00,55.36,55.42,55.34,55.34,35922.0,31.8415,31.876,31.83,31.83,35922.0
2018-05-29 13:25:00,55.34,55.36,55.29,55.31,61754.0,31.83,31.8415,31.8012,31.8127,61754.0
2018-05-29 13:30:00,55.3,55.31,55.23,55.25,43541.0,31.807,31.8127,31.7667,31.7782,43541.0
2018-05-29 13:35:00,55.25,55.27,55.21,55.22,40847.0,31.7782,31.7897,31.7552,31.7609,40847.0
2018-05-29 13:40:00,55.23,55.3,55.23,55.26,53973.0,31.7667,31.807,31.7667,31.7839,53973.0
2018-05-29 13:45:00,55.25,55.34,55.25,55.32,28339.0,31.7782,31.83,31.7782,31.8185,28339.0
2018-05-29 13:50:00,55.31,55.34,55.27,55.31,32078.0,31.8127,31.83,31.7897,31.8127,32078.0
2018-05-29 13:55:00,55.3,55.33,55.27,55.29,45593.0,31.807,31.8242,31.7897,31.8012,45593.0
2018-05-29 14:00:00,55.28,55.29,55.2,55.22,67540.0,31.7955,31.8012,31.7494,31.7609,67540.0
2018-05-29 14:05:00,55.23,55.26,55.19,55.23,52085.0,31.7667,31.7839,31.7437,31.7667,52085.0
2018-05-29 14:10:00,55.23,55.24,55.19,55.23,48428.0,31.7667,31.7724,31.7437,31.7667,48428.0
2018-05-29 14:15:00,55.22,55.24,55.18,55.21,56448.0,31.7609,31.7724,31.7379,31.7552,56448.0
2018-05-29 14:20:00,55.21,55.24,55.19,55.24,53769.0,31.7552,31.7724,31.7437,31.7724,53769.0
2018-05-29 14:25:00,55.24,55.33,55.22,55.33,50303.0,31.7724,31.8242,31.7609,31.8242,50303.0
2018-05-29 14:30:00,55.32,55.4,55.29,55.39,33145.0,31.8185,31.8645,31.8012,31.8587,33145.0
2018-05-29 14:35:00,55.39,55.39,55.31,55.32,32466.0,31.8587,31.8587,31.8127,31.8185,32466.0
2018-05-29 14:40:00,55.32,55.32,55.25,55.28,75460.0,31.8185,31.8185,31.7782,31.7955,75460.0
2018-05-29 14:45:00,55.28,55.35,55.27,55.3,51321.0,31.7955,31.8357,31.7897,31.807,51321.0
2018-05-29 14:50:00,55.3,55.36,55.25,55.35,70399.0,31.807,31.8415,31.7782,31.8357,70399.0
2018-05-29 14:55:00,55.36,55.43,55.34,55.35,110672.0,31.8415,31.8817,31.83,31.8357,110672.0
2018-05-29 15:00:00,55.34,55.39,55.31,55.34,58189.0,31.83,31.8587,31.8127,31.83,58189.0
2018-05-29 15:05:00,55.34,55.4,55.33,55.4,42684.0,31.83,31.8645,31.8242,31.8645,42684.0
2018-05-29 15:10:00,55.4,55.45,55.39,55.45,56243.0,31.8645,31.8932,31.8587,31.8932,56243.0
2018-05-29 15:15:00,55.45,55.46,55.38,55.41,50911.0,31.8932,31.899,31.853,31.8702,50911.0
2018-05-29 15:20:00,55.41,55.5,55.4,55.5,71792.0,31.8702,31.922,31.8645,31.922,71792.0
2018-05-29 15:25:00,55.5,55.52,55.47,55.51,76392.0,31.922,31.9335,31.9047,31.9277,76392.0
2018-05-29 15:30:00,55.51,55.59,55.5,55.58,87040.0,31.9277,31.9738,31.922,31.968,87040.0
2018-05-29 15:35:00,55.58,55.67,55.56,55.66,126827.0,31.968,32.0198,31.9565,32.014,126827.0
2018-05-29 15:40:00,55.65,55.67,55.62,55.67,121679.0,32.0083,32.0198,31.991,32.0198,121679.0
2018-05-29 15:45:00,55.66,55.71,55.64,55.66,134278.0,32.014,32.0428,32.0025,32.014,134278.0
2018-05-29 15:50:00,55.67,55.77,55.66,55.75,149712.0,32.0198,32.0773,32.014,32.0658,149712.0
2018-05-29 15:55:00,55.75,55.76,55.69,55.73,252600.0,32.0658,32.0715,32.0313,32.0543,252600.0
2018-05-30 09:30:00,55.92,55.92,55.45,55.53,252915.0,32.1636,32.1636,31.8932,31.9392,252915.0
2018-05-30 09:35:00,55.53,55.59,55.42,55.53,87850.0,31.9392,31.9738,31.876,31.9392,87850.0
2018-05-30 09:40:00,55.52,55.83,55.52,55.82,128080.0,31.9335,32.1118,31.9335,32.106,128080.0
2018-05-30 09:45:00,55.82,55.86,55.78,55.82,66841.0,32.106,32.1291,32.083,32.106,66841.0
2018-05-30 09:50:00,55.82,55.89,55.79,55.87,84196.0,32.106,32.1463,32.0888,32.1348,84196.0
2018-05-30 09:55:00,55.88,55.99,55.84,55.98,91570.0,32.1406,32.2038,32.1175,32.1981,91570.0
2018-05-30 10:00:00,55.98,55.98,55.85,55.86,67884.0,32.1981,32.1981,32.1233,32.1291,67884.0
2018-05-30 10:05:00,55.85,55.97,55.83,55.96,69750.0,32.1233,32.1923,32.1118,32.1866,69750.0
2018-05-30 10:10:00,55.95,56.0,55.95,55.99,92129.0,32.1808,32.2096,32.1808,32.2038,92129.0
2018-05-30 10:15:00,56.0,56.08,55.99,56.06,88770.0,32.2096,32.2556,32.2038,32.2441,88770.0
2018-05-30 10:20:00,56.07,56.08,55.99,56.02,85725.0,32.2498,32.2556,32.2038,32.2211,85725.0
2018-05-30 10:25:00,56.02,56.03,55.97,55.98,82601.0,32.2211,32.2268,32.1923,32.1981,82601.0
2018-05-30 10:30:00,55.98,56.05,55.92,56.04,65452.0,32.1981,32.2383,32.1636,32.2326,65452.0
2018-05-30 10:35:00,56.04,56.04,55.97,56.01,82455.0,32.2326,32.2326,32.1923,32.2153,82455.0
2018-05-30 10:40:00,56.0,56.08,55.96,56.05,80227.0,32.2096,32.2556,32.1866,32.2383,80227.0
2018-05-30 10:45:00,56.06,56.06,56.01,56.02,57891.0,32.2441,32.2441,32.2153,32.2211,57891.0
2018-05-30 10:50:00,56.03,56.04,55.99,56.0,48474.0,32.2268,32.2326,32.2038,32.2096,48474.0
2018-05-30 10:55:00,56.0,56.05,56.0,56.04,41373.0,32.2096,32.2383,32.2096,32.2326,41373.0
2018-05-30 11:00:00,56.04,56.12,56.03,56.12,65945.0,32.2326,32.2786,32.2268,32.2786,65945.0
2018-05-30 11:05:00,56.12,56.2,56.11,56.16,97836.0,32.2786,32.3246,32.2728,32.3016,97836.0
2018-05-30 11:10:00,56.16,56.17,56.02,56.05,116731.0,32.3016,32.3074,32.2211,32.2383,116731.0
2018-05-30 11:15:00,56.04,56.13,56.03,56.13,81364.0,32.2326,32.2843,32.2268,32.2843,81364.0
2018-05-30 11:20:00,56.13,56.2,56.13,56.19,56014.0,32.2843,32.3246,32.2843,32.3189,56014.0
2018-05-30 11:25:00,56.2,56.24,56.15,56.17,78303.0,32.3246,32.3476,32.2959,32.3074,78303.0
2018-05-30 11:30:00,56.18,56.32,56.18,56.25,73115.0,32.3131,32.3936,32.3131,32.3534,73115.0
2018-05-30 11:35:00,56.25,56.28,56.23,56.23,50831.0,32.3534,32.3706,32.3419,32.3419,50831.0
2018-05-30 11:40:00,56.23,56.25,56.2,56.22,81337.0,32.3419,32.3534,32.3246,32.3361,81337.0
2018-05-30 11:45:00,56.22,56.22,56.14,56.17,59716.0,32.3361,32.3361,32.2901,32.3074,59716.0
2018-05-30 11:50:00,56.17,56.29,56.15,56.29,44100.0,32.3074,32.3764,32.2959,32.3764,44100.0
2018-05-30 11:55:00,56.29,56.36,56.27,56.34,41628.0,32.3764,32.4166,32.3649,32.4051,41628.0
2018-05-30 12:00:00,56.34,56.35,56.25,56.27,42374.0,32.4051,32.4109,32.3534,32.3649,42374.0
2018-05-30 12:05:00,56.26,56.29,56.25,56.28,47704.0,32.3591,32.3764,32.3534,32.3706,47704.0
2018-05-30 12:10:00,56.29,56.31,56.25,56.28,44552.0,32.3764,32.3879,32.3534,32.3706,44552.0
2018-05-30 12:15:00,56.28,56.31,56.28,56.3,46445.0,32.3706,32.3879,32.3706,32.3821,46445.0
2018-05-30 12:20:00,56.3,56.35,56.29,56.34,36804.0,32.3821,32.4109,32.3764,32.4051,36804.0
2018-05-30 12:25:00,56.34,56.39,56.33,56.37,87092.0,32.4051,32.4339,32.3994,32.4224,87092.0
2018-05-30 12:30:00,56.36,56.38,56.32,56.34,67223.0,32.4166,32.4281,32.3936,32.4051,67223.0
2018-05-30 12:35:00,56.34,56.37,56.32,56.36,89247.0,32.4051,32.4224,32.3936,32.4166,89247.0
2018-05-30 12:40:00,56.37,56.45,56.35,56.44,126812.0,32.4224,32.4684,32.4109,32.4627,126812.0
2018-05-30 12:45:00,56.44,56.46,56.37,56.37,36788.0,32.4627,32.4742,32.4224,32.4224,36788.0
2018-05-30 12:50:00,56.37,56.41,56.33,56.35,32148.0,32.4224,32.4454,32.3994,32.4109,32148.0
2018-05-30 12:55:00,56.34,56.39,56.34,56.36,48848.0,32.4051,32.4339,32.4051,32.4166,48848.0
2018-05-30 13:00:00,56.37,56.42,56.36,56.4,30632.0,32.4224,32.4511,32.4166,32.4396,30632.0
2018-05-30 13:05:00,56.4,56.46,56.39,56.46,26154.0,32.4396,32.4742,32.4339,32.4742,26154.0
2018-05-30 13:10:00,56.46,56.48,56.45,56.48,33282.0,32.4742,32.4857,32.4684,32.4857,33282.0
2018-05-30 13:15:00,56.49,56.52,56.48,56.52,61884.0,32.4914,32.5087,32.4857,32.5087,61884.0
2018-05-30 13:20:00,56.51,56.64,56.51,56.63,100777.0,32.5029,32.5777,32.5029,32.5719,100777.0
2018-05-30 13:25:00,56.62,56.64,56.51,56.51,73923.0,32.5662,32.5777,32.5029,32.5029,73923.0
2018-05-30 13:30:00,56.52,56.53,56.43,56.52,49551.0,32.5087,32.5144,32.4569,32.5087,49551.0
2018-05-30 13:35:00,56.52,56.58,56.5,56.57,48799.0,32.5087,32.5432,32.4972,32.5374,48799.0
2018-05-30 13:40:00,56.57,56.58,56.52,56.53,45284.0,32.5374,32.5432,32.5087,32.5144,45284.0
2018-05-30 13:45:00,56.53,56.57,56.52,56.57,84778.0,32.5144,32.5374,32.5087,32.5374,84778.0
2018-05-30 13:50:00,56.56,56.58,56.54,56.57,33451.0,32.5317,32.5432,32.5202,32.5374,33451.0
2018-05-30 13:55:00,56.57,56.61,56.56,56.61,56808.0,32.5374,32.5604,32.5317,32.5604,56808.0
2018-05-30 14:00:00,56.61,56.64,56.58,56.63,73680.0,32.5604,32.5777,32.5432,32.5719,73680.0
2018-05-30 14:05:00,56.63,56.7,56.62,56.65,60248.0,32.5719,32.6122,32.5662,32.5834,60248.0
2018-05-30 14:10:00,56.65,56.66,56.62,56.64,51429.0,32.5834,32.5892,32.5662,32.5777,51429.0
2018-05-30 14:15:00,56.64,56.66,56.6,56.64,53195.0,32.5777,32.5892,32.5547,32.5777,53195.0
2018-05-30 14:20:00,56.64,56.67,56.59,56.59,43559.0,32.5777,32.5949,32.5489,32.5489,43559.0
2018-05-30 14:25:00,56.59,56.6,56.53,56.54,50927.0,32.5489,32.5547,32.5144,32.5202,50927.0
2018-05-30 14:30:00,56.53,56.62,56.51,56.58,48676.0,32.5144,32.5662,32.5029,32.5432,48676.0
2018-05-30 14:35:00,56.57,56.61,56.57,56.61,21441.0,32.5374,32.5604,32.5374,32.5604,21441.0
2018-05-30 14:40:00,56.61,56.63,56.56,56.57,60608.0,32.5604,32.5719,32.5317,32.5374,60608.0
2018-05-30 14:45:00,56.56,56.59,56.53,56.59,44220.0,32.5317,32.5489,32.5144,32.5489,44220.0
2018-05-30 14:50:00,56.59,56.67,56.58,56.66,71685.0,32.5489,32.5949,32.5432,32.5892,71685.0
2018-05-30 14:55:00,56.66,56.68,56.65,56.68,39745.0,32.5892,32.6007,32.5834,32.6007,39745.0
2018-05-30 15:00:00,56.68,56.7,56.66,56.68,167121.0,32.6007,32.6122,32.5892,32.6007,167121.0
2018-05-30 15:05:00,56.68,56.68,56.62,56.62,77257.0,32.6007,32.6007,32.5662,32.5662,77257.0
2018-05-30 15:10:00,56.63,56.63,56.54,56.54,66577.0,32.5719,32.5719,32.5202,32.5202,66577.0
2018-05-30 15:15:00,56.55,56.59,56.54,56.58,58760.0,32.5259,32.5489,32.5202,32.5432,58760.0
2018-05-30 15:20:00,56.58,56.59,56.51,56.53,69051.0,32.5432,32.5489,32.5029,32.5144,69051.0
2018-05-30 15:25:00,56.54,56.56,56.51,56.54,62575.0,32.5202,32.5317,32.5029,32.5202,62575.0
2018-05-30 15:30:00,56.54,56.57,56.52,56.55,60992.0,32.5202,32.5374,32.5087,32.5259,60992.0
2018-05-30 15:35:00,56.55,56.55,56.51,56.51,114231.0,32.5259,32.5259,32.5029,32.5029,114231.0
2018-05-30 15:40:00,56.51,56.52,56.46,56.49,128711.0,32.5029,32.5087,32.4742,32.4914,128711.0
2018-05-30 15:45:00,56.48,56.56,56.46,56.53,145867.0,32.4857,32.5317,32.4742,32.5144,145867.0
2018-05-30 15:50:00,56.53,56.56,56.51,56.56,125738.0,32.5144,32.5317,32.5029,32.5317,125738.0
2018-05-30 15:55:00,56.55,56.63,56.54,56.59,388251.0,32.5259,32.5719,32.5202,32.5489,388251.0
2018-05-31 09:30:00,56.42,56.52,56.11,56.25,192492.0,32.4511,32.5087,32.2728,32.3534,192492.0
2018-05-31 09:35:00,56.26,56.4,56.18,56.19,61585.0,32.3591,32.4396,32.3131,32.3189,61585.0
2018-05-31 09:40:00,56.19,56.23,56.12,56.17,51040.0,32.3189,32.3419,32.2786,32.3074,51040.0
2018-05-31 09:45:00,56.17,56.19,55.98,56.11,145117.0,32.3074,32.3189,32.1981,32.2728,145117.0
2018-05-31 09:50:00,56.11,56.12,55.79,55.93,108354.0,32.2728,32.2786,32.0888,32.1693,108354.0
2018-05-31 09:55:00,55.92,55.94,55.81,55.84,53512.0,32.1636,32.1751,32.1003,32.1175,53512.0
2018-05-31 10:00:00,55.84,55.98,55.81,55.83,103745.0,32.1175,32.1981,32.1003,32.1118,103745.0
2018-05-31 10:05:00,55.82,55.9,55.81,55.9,99404.0,32.106,32.1521,32.1003,32.1521,99404.0
2018-05-31 10:10:00,55.91,55.98,55.88,55.98,66849.0,32.1578,32.1981,32.1406,32.1981,66849.0
2018-05-31 10:15:00,55.97,56.14,55.96,56.11,174066.0,32.1923,32.2901,32.1866,32.2728,174066.0
2018-05-31 10:20:00,56.11,56.13,56.0,56.03,127198.0,32.2728,32.2843,32.2096,32.2268,127198.0
2018-05-31 10:25:00,56.02,56.03,55.88,55.91,80755.0,32.2211,32.2268,32.1406,32.1578,80755.0
2018-05-31 10:30:00,55.91,55.95,55.82,55.83,56420.0,32.1578,32.1808,32.106,32.1118,56420.0
2018-05-31 10:35:00,55.83,55.84,55.76,55.76,63488.0,32.1118,32.1175,32.0715,32.0715,63488.0
2018-05-31 10:40:00,55.77,55.79,55.67,55.68,71505.0,32.0773,32.0888,32.0198,32.0255,71505.0
2018-05-31 10:45:00,55.67,55.78,55.65,55.78,77839.0,32.0198,32.083,32.0083,32.083,77839.0
2018-05-31 10:50:00,55.79,55.8,55.64,55.68,80028.0,32.0888,32.0945,32.0025,32.0255,80028.0
2018-05-31 10:55:00,55.68,55.74,55.67,55.72,43017.0,32.0255,32.06,32.0198,32.0485,43017.0
2018-05-31 11:00:00,55.71,55.72,55.57,55.58,44656.0,32.0428,32.0485,31.9623,31.968,44656.0
2018-05-31 11:05:00,55.59,55.65,55.54,55.56,59072.0,31.9738,32.0083,31.945,31.9565,59072.0
2018-05-31 11:10:00,55.56,55.65,55.54,55.62,44015.0,31.9565,32.0083,31.945,31.991,44015.0
2018-05-31 11:15:00,55.62,55.69,55.57,55.67,43660.0,31.991,32.0313,31.9623,32.0198,43660.0
2018-05-31 11:20:00,55.67,55.68,55.57,55.58,49507.0,32.0198,32.0255,31.9623,31.968,49507.0
2018-05-31 11:25:00,55.58,55.89,55.58,55.89,69973.0,31.968,32.1463,31.968,32.1463,69973.0
2018-05-31 11:30:00,55.89,55.89,55.72,55.83,60494.0,32.1463,32.1463,32.0485,32.1118,60494.0
2018-05-31 11:35:00,55.82,55.86,55.75,55.78,47930.0,32.106,32.1291,32.0658,32.083,47930.0
2018-05-31 11:40:00,55.78,55.88,55.77,55.84,46104.0,32.083,32.1406,32.0773,32.1175,46104.0
2018-05-31 11:45:00,55.83,55.85,55.76,55.8,44009.0,32.1118,32.1233,32.0715,32.0945,44009.0
2018-05-31 11:50:00,55.79,55.82,55.74,55.82,43302.0,32.0888,32.106,32.06,32.106,43302.0
2018-05-31 11:55:00,55.82,55.85,55.8,55.84,42507.0,32.106,32.1233,32.0945,32.1175,42507.0
2018-05-31 12:00:00,55.83,55.84,55.69,55.71,60686.0,32.1118,32.1175,32.0313,32.0428,60686.0
2018-05-31 12:05:00,55.72,55.73,55.65,55.65,32724.0,32.0485,32.0543,32.0083,32.0083,32724.0
2018-05-31 12:10:00,55.66,55.68,55.61,55.66,35057.0,32.014,32.0255,31.9853,32.014,35057.0
2018-05-31 12:15:00,55.66,55.67,55.58,55.65,30221.0,32.014,32.0198,31.968,32.0083,30221.0
2018-05-31 12:20:00,55.65,55.66,55.59,55.62,32163.0,32.0083,32.014,31.9738,31.991,32163.0
2018-05-31 12:25:00,55.62,55.63,55.58,55.61,43719.0,31.991,31.9968,31.968,31.9853,43719.0
2018-05-31 12:30:00,55.62,55.64,55.59,55.64,44443.0,31.991,32.0025,31.9738,32.0025,44443.0
2018-05-31 12:35:00,55.64,55.66,55.61,55.62,39661.0,32.0025,32.014,31.9853,31.991,39661.0
2018-05-31 12:40:00,55.62,55.65,55.59,55.63,31423.0,31.991,32.0083,31.9738,31.9968,31423.0
2018-05-31 12:45:00,55.63,55.67,55.6,55.67,30243.0,31.9968,32.0198,31.9795,32.0198,30243.0
2018-05-31 12:50:00,55.66,55.69,55.64,55.65,41988.0,32.014,32.0313,32.0025,32.0083,41988.0
2018-05-31 12:55:00,55.65,55.7,55.63,55.69,37686.0,32.0083,32.037,31.9968,32.0313,37686.0
2018-05-31 13:00:00,55.69,55.71,55.67,55.68,27422.0,32.0313,32.0428,32.0198,32.0255,27422.0
2018-05-31 13:05:00,55.67,55.67,55.61,55.64,37768.0,32.0198,32.0198,31.9853,32.0025,37768.0
2018-05-31 13:10:00,55.64,55.64,55.57,55.62,46258.0,32.0025,32.0025,31.9623,31.991,46258.0
2018-05-31 13:15:00,55.63,55.65,55.61,55.63,39848.0,31.9968,32.0083,31.9853,31.9968,39848.0
2018-05-31 13:20:00,55.62,55.66,55.6,55.65,34271.0,31.991,32.014,31.9795,32.0083,34271.0
2018-05-31 13:25:00,55.65,55.65,55.61,55.62,27134.0,32.0083,32.0083,31.9853,31.991,27134.0
2018-05-31 13:30:00,55.63,55.65,55.57,55.57,25485.0,31.9968,32.0083,31.9623,31.9623,25485.0
2018-05-31 13:35:00,55.57,55.68,55.56,55.63,37689.0,31.9623,32.0255,31.9565,31.9968,37689.0
2018-05-31 13:40:00,55.64,55.69,55.6,55.61,37508.0,32.0025,32.0313,31.9795,31.9853,37508.0
2018-05-31 13:45:00,55.6,55.7,55.6,55.67,46881.0,31.9795,32.037,31.9795,32.0198,46881.0
2018-05-31 13:50:00,55.67,55.7,55.63,55.7,43459.0,32.0198,32.037,31.9968,32.037,43459.0
2018-05-31 13:55:00,55.7,55.7,55.59,55.6,64124.0,32.037,32.037,31.9738,31.9795,64124.0
2018-05-31 14:00:00,55.6,55.63,55.56,55.61,59135.0,31.9795,31.9968,31.9565,31.9853,59135.0
2018-05-31 14:05:00,55.61,55.67,55.6,55.67,41434.0,31.9853,32.0198,31.9795,32.0198,41434.0
2018-05-31 14:10:00,55.67,55.73,55.64,55.65,58756.0,32.0198,32.0543,32.0025,32.0083,58756.0
2018-05-31 14:15:00,55.66,55.81,55.66,55.74,60115.0,32.014,32.1003,32.014,32.06,60115.0
2018-05-31 14:20:00,55.74,55.74,55.66,55.66,22381.0,32.06,32.06,32.014,32.014,22381.0
2018-05-31 14:25:00,55.66,55.71,55.66,55.68,39867.0,32.014,32.0428,32.014,32.0255,39867.0
2018-05-31 14:30:00,55.68,55.73,55.67,55.71,44927.0,32.0255,32.0543,32.0198,32.0428,44927.0
2018-05-31 14:35:00,55.71,55.72,55.66,55.69,72548.0,32.0428,32.0485,32.014,32.0313,72548.0
2018-05-31 14:40:00,55.69,55.7,55.65,55.7,31662.0,32.0313,32.037,32.0083,32.037,31662.0
2018-05-31 14:45:00,55.7,55.72,55.65,55.71,59771.0,32.037,32.0485,32.0083,32.0428,59771.0
2018-05-31 14:50:00,55.71,55.79,55.71,55.78,44631.0,32.0428,32.0888,32.0428,32.083,44631.0
2018-05-31 14:55:00,55.78,55.84,55.76,55.82,89007.0,32.083,32.1175,32.0715,32.106,89007.0
2018-05-31 15:00:00,55.82,55.87,55.79,55.8,49562.0,32.106,32.1348,32.0888,32.0945,49562.0
2018-05-31 15:05:00,55.81,55.88,55.78,55.88,51523.0,32.1003,32.1406,32.083,32.1406,51523.0
2018-05-31 15:10:00,55.88,55.91,55.87,55.89,51384.0,32.1406,32.1578,32.1348,32.1463,51384.0
2018-05-31 15:15:00,55.89,55.92,55.83,55.84,50787.0,32.1463,32.1636,32.1118,32.1175,50787.0
2018-05-31 15:20:00,55.84,55.86,55.78,55.83,59071.0,32.1175,32.1291,32.083,32.1118,59071.0
2018-05-31 15:25:00,55.83,55.88,55.81,55.86,88008.0,32.1118,32.1406,32.1003,32.1291,88008.0
2018-05-31 15:30:00,55.87,55.87,55.78,55.79,63314.0,32.1348,32.1348,32.083,32.0888,63314.0
2018-05-31 15:35:00,55.79,55.82,55.74,55.78,110830.0,32.0888,32.106,32.06,32.083,110830.0
2018-05-31 15:40:00,55.78,55.78,55.64,55.65,121220.0,32.083,32.083,32.0025,32.0083,121220.0
2018-05-31 15:45:00,55.64,55.68,55.63,55.64,124552.0,32.0025,32.0255,31.9968,32.0025,124552.0
2018-05-31 15:50:00,55.64,55.65,55.62,55.64,125508.0,32.0025,32.0083,31.991,32.0025,125508.0
2018-05-31 15:55:00,55.65,55.77,55.64,55.73,464820.0,32.0083,32.0773,32.0025,32.0543,464820.0
2018-06-01 09:30:00,55.91,55.98,55.84,55.86,125648.0,32.1578,32.1981,32.1175,32.1291,125648.0
2018-06-01 09:35:00,55.86,55.96,55.84,55.9,42775.0,32.1291,32.1866,32.1175,32.1521,42775.0
2018-06-01 09:40:00,55.89,55.96,55.85,55.89,79113.0,32.1463,32.1866,32.1233,32.1463,79113.0
2018-06-01 09:45:00,55.88,55.98,55.82,55.94,43073.0,32.1406,32.1981,32.106,32.1751,43073.0
2018-06-01 09:50:00,55.94,56.01,55.88,55.88,54640.0,32.1751,32.2153,32.1406,32.1406,54640.0
2018-06-01 09:55:00,55.89,56.0,55.87,56.0,50497.0,32.1463,32.2096,32.1348,32.2096,50497.0
2018-06-01 10:00:00,56.0,56.11,55.94,56.06,61822.0,32.2096,32.2728,32.1751,32.2441,61822.0
2018-06-01 10:05:00,56.05,56.06,55.97,55.98,58175.0,32.2383,32.2441,32.1923,32.1981,58175.0
2018-06-01 10:10:00,55.98,56.04,55.88,55.89,49938.0,32.1981,32.2326,32.1406,32.1463,49938.0
2018-06-01 10:15:00,55.89,55.91,55.79,55.84,59333.0,32.1463,32.1578,32.0888,32.1175,59333.0
2018-06-01 10:20:00,55.85,56.01,55.81,55.94,52086.0,32.1233,32.2153,32.1003,32.1751,52086.0
2018-06-01 10:25:00,55.94,55.94,55.84,55.85,40292.0,32.1751,32.1751,32.1175,32.1233,40292.0
2018-06-01 10:30:00,55.84,55.9,55.83,55.88,42682.0,32.1175,32.1521,32.1118,32.1406,42682.0
2018-06-01 10:35:00,55.88,55.97,55.85,55.89,69239.0,32.1406,32.1923,32.1233,32.1463,69239.0
2018-06-01 10:40:00,55.89,55.93,55.81,55.85,51088.0,32.1463,32.1693,32.1003,32.1233,51088.0
2018-06-01 10:45:00,55.85,55.96,55.85,55.93,40289.0,32.1233,32.1866,32.1233,32.1693,40289.0
2018-06-01 10:50:00,55.94,55.97,55.92,55.94,28611.0,32.1751,32.1923,32.1636,32.1751,28611.0
2018-06-01 10:55:00,55.94,56.01,55.93,55.96,71893.0,32.1751,32.2153,32.1693,32.1866,71893.0
2018-06-01 11:00:00,55.96,55.97,55.87,55.88,47855.0,32.1866,32.1923,32.1348,32.1406,47855.0
2018-06-01 11:05:00,55.87,55.89,55.85,55.87,37459.0,32.1348,32.1463,32.1233,32.1348,37459.0
2018-06-01 11:10:00,55.86,55.89,55.82,55.83,35629.0,32.1291,32.1463,32.106,32.1118,35629.0
2018-06-01 11:15:00,55.83,55.84,55.77,55.78,40244.0,32.1118,32.1175,32.0773,32.083,40244.0
2018-06-01 11:20:00,55.78,55.78,55.7,55.72,46013.0,32.083,32.083,32.037,32.0485,46013.0
2018-06-01 11:25:00,55.72,55.72,55.65,55.65,51092.0,32.0485,32.0485,32.0083,32.0083,51092.0
2018-06-01 11:30:00,55.65,55.74,55.64,55.73,42885.0,32.0083,32.06,32.0025,32.0543,42885.0
2018-06-01 11:35:00,55.73,55.74,55.62,55.63,39833.0,32.0543,32.06,31.991,31.9968,39833.0
2018-06-01 11:40:00,55.63,55.66,55.6,55.64,27922.0,31.9968,32.014,31.9795,32.0025,27922.0
2018-06-01 11:45:00,55.64,55.67,55.63,55.65,51829.0,32.0025,32.0198,31.9968,32.0083,51829.0
2018-06-01 11:50:00,55.65,55.69,55.6,55.68,83740.0,32.0083,32.0313,31.9795,32.0255,83740.0
2018-06-01 11:55:00,55.69,55.69,55.63,55.68,58246.0,32.0313,32.0313,31.9968,32.0255,58246.0
2018-06-01 12:00:00,55.68,55.7,55.62,55.66,37369.0,32.0255,32.037,31.991,32.014,37369.0
2018-06-01 12:05:00,55.66,55.68,55.62,55.67,46219.0,32.014,32.0255,31.991,32.0198,46219.0
2018-06-01 12:10:00,55.66,55.69,55.65,55.67,21828.0,32.014,32.0313,32.0083,32.0198,21828.0
2018-06-01 12:15:00,55.66,55.71,55.66,55.7,24012.0,32.014,32.0428,32.014,32.037,24012.0
2018-06-01 12:20:00,55.7,55.72,55.66,55.71,21622.0,32.037,32.0485,32.014,32.0428,21622.0
2018-06-01 12:25:00,55.71,55.73,55.7,55.73,25371.0,32.0428,32.0543,32.037,32.0543,25371.0
2018-06-01 12:30:00,55.73,55.84,55.72,55.82,31646.0,32.0543,32.1175,32.0485,32.106,31646.0
2018-06-01 12:35:00,55.81,55.85,55.8,55.81,60465.0,32.1003,32.1233,32.0945,32.1003,60465.0
2018-06-01 12:40:00,55.82,55.83,55.77,55.77,24741.0,32.106,32.1118,32.0773,32.0773,24741.0
2018-06-01 12:45:00,55.78,55.8,55.75,55.78,27182.0,32.083,32.0945,32.0658,32.083,27182.0
2018-06-01 12:50:00,55.77,55.78,55.69,55.7,67701.0,32.0773,32.083,32.0313,32.037,67701.0
2018-06-01 12:55:00,55.71,55.74,55.69,55.74,24800.0,32.0428,32.06,32.0313,32.06,24800.0
2018-06-01 13:00:00,55.74,55.79,55.73,55.77,50666.0,32.06,32.0888,32.0543,32.0773,50666.0
2018-06-01 13:05:00,55.77,55.78,55.75,55.78,16264.0,32.0773,32.083,32.0658,32.083,16264.0
2018-06-01 13:10:00,55.78,55.78,55.75,55.76,20133.0,32.083,32.083,32.0658,32.0715,20133.0
2018-06-01 13:15:00,55.76,55.78,55.75,55.76,34261.0,32.0715,32.083,32.0658,32.0715,34261.0
2018-06-01 13:20:00,55.76,55.82,55.76,55.81,28747.0,32.0715,32.106,32.0715,32.1003,28747.0
2018-06-01 13:25:00,55.82,55.83,55.78,55.78,16018.0,32.106,32.1118,32.083,32.083,16018.0
2018-06-01 13:30:00,55.79,55.82,55.78,55.79,55551.0,32.0888,32.106,32.083,32.0888,55551.0
2018-06-01 13:35:00,55.79,55.8,55.76,55.76,15322.0,32.0888,32.0945,32.0715,32.0715,15322.0
2018-06-01 13:40:00,55.76,55.84,55.76,55.83,27074.0,32.0715,32.1175,32.0715,32.1118,27074.0
2018-06-01 13:45:00,55.84,55.85,55.8,55.81,24945.0,32.1175,32.1233,32.0945,32.1003,24945.0
2018-06-01 13:50:00,55.81,55.83,55.8,55.82,28346.0,32.1003,32.1118,32.0945,32.106,28346.0
2018-06-01 13:55:00,55.81,55.85,55.8,55.85,39341.0,32.1003,32.1233,32.0945,32.1233,39341.0
2018-06-01 14:00:00,55.85,55.89,55.83,55.86,28123.0,32.1233,32.1463,32.1118,32.1291,28123.0
2018-06-01 14:05:00,55.87,55.88,55.82,55.83,25319.0,32.1348,32.1406,32.106,32.1118,25319.0
2018-06-01 14:10:00,55.83,55.84,55.8,55.83,29736.0,32.1118,32.1175,32.0945,32.1118,29736.0
2018-06-01 14:15:00,55.84,55.9,55.83,55.89,31817.0,32.1175,32.1521,32.1118,32.1463,31817.0
2018-06-01 14:20:00,55.89,55.95,55.87,55.92,37874.0,32.1463,32.1808,32.1348,32.1636,37874.0
2018-06-01 14:25:00,55.93,55.96,55.9,55.93,32071.0,32.1693,32.1866,32.1521,32.1693,32071.0
2018-06-01 14:30:00,55.93,55.94,55.84,55.84,29081.0,32.1693,32.1751,32.1175,32.1175,29081.0
2018-06-01 14:35:00,55.84,55.84,55.79,55.8,28020.0,32.1175,32.1175,32.0888,32.0945,28020.0
2018-06-01 14:40:00,55.8,55.83,55.79,55.82,64877.0,32.0945,32.1118,32.0888,32.106,64877.0
2018-06-01 14:45:00,55.82,55.85,55.8,55.83,17512.0,32.106,32.1233,32.0945,32.1118,17512.0
2018-06-01 14:50:00,55.83,55.84,55.81,55.81,17880.0,32.1118,32.1175,32.1003,32.1003,17880.0
2018-06-01 14:55:00,55.81,55.84,55.78,55.8,25845.0,32.1003,32.1175,32.083,32.0945,25845.0
2018-06-01 15:00:00,55.8,55.8,55.76,55.76,30944.0,32.0945,32.0945,32.0715,32.0715,30944.0
2018-06-01 15:05:00,55.75,55.76,55.67,55.67,52772.0,32.0658,32.0715,32.0198,32.0198,52772.0
2018-06-01 15:10:00,55.68,55.68,55.6,55.65,56782.0,32.0255,32.0255,31.9795,32.0083,56782.0
2018-06-01 15:15:00,55.65,55.66,55.61,55.61,28163.0,32.0083,32.014,31.9853,31.9853,28163.0
2018-06-01 15:20:00,55.61,55.65,55.6,55.63,33401.0,31.9853,32.0083,31.9795,31.9968,33401.0
2018-06-01 15:25:00,55.64,55.65,55.62,55.63,26137.0,32.0025,32.0083,31.991,31.9968,26137.0
2018-06-01 15:30:00,55.63,55.66,55.62,55.63,34775.0,31.9968,32.014,31.991,31.9968,34775.0
2018-06-01 15:35:00,55.63,55.64,55.59,55.62,49747.0,31.9968,32.0025,31.9738,31.991,49747.0
2018-06-01 15:40:00,55.61,55.63,55.59,55.62,75096.0,31.9853,31.9968,31.9738,31.991,75096.0
2018-06-01 15:45:00,55.63,55.65,55.61,55.64,45962.0,31.9968,32.0083,31.9853,32.0025,45962.0
2018-06-01 15:50:00,55.64,55.66,55.61,55.62,72903.0,32.0025,32.014,31.9853,31.991,72903.0
2018-06-01 15:55:00,55.62,55.72,55.62,55.71,357124.0,31.991,32.0485,31.991,32.0428,357124.0
2018-06-04 09:30:00,55.7,56.0,55.53,55.61,217250.0,32.037,32.2096,31.9392,31.9853,217250.0
2018-06-04 09:35:00,55.61,55.9,55.52,55.82,100208.0,31.9853,32.1521,31.9335,32.106,100208.0
2018-06-04 09:40:00,55.83,56.1,55.83,56.03,68594.0,32.1118,32.2671,32.1118,32.2268,68594.0
2018-06-04 09:45:00,56.02,56.12,55.98,56.11,76724.0,32.2211,32.2786,32.1981,32.2728,76724.0
2018-06-04 09:50:00,56.1,56.17,56.01,56.17,91749.0,32.2671,32.3074,32.2153,32.3074,91749.0
2018-06-04 09:55:00,56.19,56.21,56.08,56.1,62344.0,32.3189,32.3304,32.2556,32.2671,62344.0
2018-06-04 10:00:00,56.09,56.18,55.96,55.96,110081.0,32.2613,32.3131,32.1866,32.1866,110081.0
2018-06-04 10:05:00,55.96,55.97,55.85,55.85,58634.0,32.1866,32.1923,32.1233,32.1233,58634.0
2018-06-04 10:10:00,55.86,55.94,55.85,55.9,43977.0,32.1291,32.1751,32.1233,32.1521,43977.0
2018-06-04 10:15:00,55.9,56.01,55.87,55.95,60763.0,32.1521,32.2153,32.1348,32.1808,60763.0
2018-06-04 10:20:00,55.96,56.01,55.93,56.0,29287.0,32.1866,32.2153,32.1693,32.2096,29287.0
2018-06-04 10:25:00,56.0,56.0,55.88,55.89,47029.0,32.2096,32.2096,32.1406,32.1463,47029.0
2018-06-04 10:30:00,55.89,55.91,55.82,55.84,68358.0,32.1463,32.1578,32.106,32.1175,68358.0
2018-06-04 10:35:00,55.84,55.85,55.76,55.84,61923.0,32.1175,32.1233,32.0715,32.1175,61923.0
2018-06-04 10:40:00,55.84,55.91,55.84,55.9,32327.0,32.1175,32.1578,32.1175,32.1521,32327.0
2018-06-04 10:45:00,55.9,55.96,55.89,55.92,35690.0,32.1521,32.1866,32.1463,32.1636,35690.0
2018-06-04 10:50:00,55.92,55.97,55.9,55.95,39398.0,32.1636,32.1923,32.1521,32.1808,39398.0
2018-06-04 10:55:00,55.95,55.99,55.94,55.98,39124.0,32.1808,32.2038,32.1751,32.1981,39124.0
2018-06-04 11:00:00,55.98,56.02,55.98,56.0,37366.0,32.1981,32.2211,32.1981,32.2096,37366.0
2018-06-04 11:05:00,55.99,56.05,55.99,56.03,24084.0,32.2038,32.2383,32.2038,32.2268,24084.0
2018-06-04 11:10:00,56.04,56.04,55.95,55.95,45166.0,32.2326,32.2326,32.1808,32.1808,45166.0
2018-06-04 11:15:00,55.96,55.98,55.94,55.96,45969.0,32.1866,32.1981,32.1751,32.1866,45969.0
2018-06-04 11:20:00,55.96,55.97,55.94,55.96,90602.0,32.1866,32.1923,32.1751,32.1866,90602.0
2018-06-04 11:25:00,55.96,56.0,55.94,55.99,42029.0,32.1866,32.2096,32.1751,32.2038,42029.0
2018-06-04 11:30:00,55.99,55.99,55.92,55.95,57244.0,32.2038,32.2038,32.1636,32.1808,57244.0
2018-06-04 11:35:00,55.95,55.96,55.94,55.96,86775.0,32.1808,32.1866,32.1751,32.1866,86775.0
2018-06-04 11:40:00,55.96,55.97,55.94,55.95,92594.0,32.1866,32.1923,32.1751,32.1808,92594.0
2018-06-04 11:45:00,55.96,55.96,55.82,55.82,50965.0,32.1866,32.1866,32.106,32.106,50965.0
2018-06-04 11:50:00,55.82,55.89,55.81,55.86,55313.0,32.106,32.1463,32.1003,32.1291,55313.0
2018-06-04 11:55:00,55.85,55.94,55.84,55.93,56887.0,32.1233,32.1751,32.1175,32.1693,56887.0
2018-06-04 12:00:00,55.92,55.99,55.88,55.98,47089.0,32.1636,32.2038,32.1406,32.1981,47089.0
2018-06-04 12:05:00,55.98,56.24,55.98,56.2,84080.0,32.1981,32.3476,32.1981,32.3246,84080.0
2018-06-04 12:10:00,56.2,56.33,56.19,56.29,68427.0,32.3246,32.3994,32.3189,32.3764,68427.0
2018-06-04 12:15:00,56.28,56.32,56.21,56.26,102207.0,32.3706,32.3936,32.3304,32.3591,102207.0
2018-06-04 12:20:00,56.25,56.28,56.14,56.16,37140.0,32.3534,32.3706,32.2901,32.3016,37140.0
2018-06-04 12:25:00,56.16,56.17,56.08,56.09,34975.0,32.3016,32.3074,32.2556,32.2613,34975.0
2018-06-04 12:30:00,56.09,56.09,56.0,56.03,39783.0,32.2613,32.2613,32.2096,32.2268,39783.0
2018-06-04 12:35:00,56.02,56.03,55.96,55.99,43976.0,32.2211,32.2268,32.1866,32.2038,43976.0
2018-06-04 12:40:00,55.99,55.99,55.94,55.95,33764.0,32.2038,32.2038,32.1751,32.1808,33764.0
2018-06-04 12:45:00,55.96,55.96,55.93,55.96,33820.0,32.1866,32.1866,32.1693,32.1866,33820.0
2018-06-04 12:50:00,55.96,55.97,55.95,55.95,19409.0,32.1866,32.1923,32.1808,32.1808,19409.0
2018-06-04 12:55:00,55.96,55.99,55.95,55.99,47553.0,32.1866,32.2038,32.1808,32.2038,47553.0
2018-06-04 13:00:00,55.99,56.02,55.98,55.99,59728.0,32.2038,32.2211,32.1981,32.2038,59728.0
2018-06-04 13:05:00,56.0,56.04,55.96,56.03,85927.0,32.2096,32.2326,32.1866,32.2268,85927.0
2018-06-04 13:10:00,56.03,56.04,55.99,56.0,38150.0,32.2268,32.2326,32.2038,32.2096,38150.0
2018-06-04 13:15:00,56.01,56.05,56.01,56.04,32353.0,32.2153,32.2383,32.2153,32.2326,32353.0
2018-06-04 13:20:00,56.04,56.1,56.01,56.1,44805.0,32.2326,32.2671,32.2153,32.2671,44805.0
2018-06-04 13:25:00,56.1,56.12,56.08,56.1,28656.0,32.2671,32.2786,32.2556,32.2671,28656.0
2018-06-04 13:30:00,56.09,56.14,56.01,56.01,48165.0,32.2613,32.2901,32.2153,32.2153,48165.0
2018-06-04 13:35:00,56.01,56.09,56.0,56.05,49179.0,32.2153,32.2613,32.2096,32.2383,49179.0
2018-06-04 13:40:00,56.06,56.08,56.05,56.06,20957.0,32.2441,32.2556,32.2383,32.2441,20957.0
2018-06-04 13:45:00,56.07,56.08,56.05,56.06,39108.0,32.2498,32.2556,32.2383,32.2441,39108.0
2018-06-04 13:50:00,56.05,56.11,56.04,56.09,91494.0,32.2383,32.2728,32.2326,32.2613,91494.0
2018-06-04 13:55:00,56.08,56.1,56.07,56.09,34239.0,32.2556,32.2671,32.2498,32.2613,34239.0
2018-06-04 14:00:00,56.08,56.11,56.08,56.11,36104.0,32.2556,32.2728,32.2556,32.2728,36104.0
2018-06-04 14:05:00,56.1,56.1,56.08,56.09,32752.0,32.2671,32.2671,32.2556,32.2613,32752.0
2018-06-04 14:10:00,56.09,56.13,56.09,56.12,68327.0,32.2613,32.2843,32.2613,32.2786,68327.0
2018-06-04 14:15:00,56.12,56.13,56.1,56.12,55165.0,32.2786,32.2843,32.2671,32.2786,55165.0
2018-06-04 14:20:00,56.12,56.14,56.12,56.14,27583.0,32.2786,32.2901,32.2786,32.2901,27583.0
2018-06-04 14:25:00,56.13,56.16,56.11,56.11,38075.0,32.2843,32.3016,32.2728,32.2728,38075.0
2018-06-04 14:30:00,56.11,56.12,56.03,56.05,36784.0,32.2728,32.2786,32.2268,32.2383,36784.0
2018-06-04 14:35:00,56.05,56.05,56.0,56.0,43929.0,32.2383,32.2383,32.2096,32.2096,43929.0
2018-06-04 14:40:00,56.0,56.01,55.97,56.01,71827.0,32.2096,32.2153,32.1923,32.2153,71827.0
2018-06-04 14:45:00,56.01,56.03,56.0,56.01,30864.0,32.2153,32.2268,32.2096,32.2153,30864.0
2018-06-04 14:50:00,56.02,56.04,56.01,56.04,48351.0,32.2211,32.2326,32.2153,32.2326,48351.0
2018-06-04 14:55:00,56.05,56.05,56.01,56.01,33334.0,32.2383,32.2383,32.2153,32.2153,33334.0
2018-06-04 15:00:00,56.01,56.01,55.99,56.01,30753.0,32.2153,32.2153,32.2038,32.2153,30753.0
2018-06-04 15:05:00,56.0,56.06,56.0,56.05,51481.0,32.2096,32.2441,32.2096,32.2383,51481.0
2018-06-04 15:10:00,56.05,56.09,56.05,56.07,44756.0,32.2383,32.2613,32.2383,32.2498,44756.0
2018-06-04 15:15:00,56.07,56.1,56.07,56.09,42398.0,32.2498,32.2671,32.2498,32.2613,42398.0
2018-06-04 15:20:00,56.09,56.1,56.05,56.05,52240.0,32.2613,32.2671,32.2383,32.2383,52240.0
2018-06-04 15:25:00,56.05,56.06,55.99,56.0,50358.0,32.2383,32.2441,32.2038,32.2096,50358.0
2018-06-04 15:30:00,56.0,56.05,55.99,56.05,108111.0,32.2096,32.2383,32.2038,32.2383,108111.0
2018-06-04 15:35:00,56.05,56.05,56.02,56.03,63631.0,32.2383,32.2383,32.2211,32.2268,63631.0
2018-06-04 15:40:00,56.03,56.04,56.01,56.02,73040.0,32.2268,32.2326,32.2153,32.2211,73040.0
2018-06-04 15:45:00,56.02,56.03,55.99,56.01,139593.0,32.2211,32.2268,32.2038,32.2153,139593.0
2018-06-04 15:50:00,56.01,56.04,56.0,56.02,85928.0,32.2153,32.2326,32.2096,32.2211,85928.0
2018-06-04 15:55:00,56.02,56.03,56.0,56.01,235330.0,32.2211,32.2268,32.2096,32.2153,235330.0
2018-06-05 09:30:00,56.07,56.11,55.74,55.86,266794.0,32.2498,32.2728,32.06,32.1291,266794.0
2018-06-05 09:35:00,55.85,55.94,55.7,55.76,120597.0,32.1233,32.1751,32.037,32.0715,120597.0
2018-06-05 09:40:00,55.77,55.77,55.64,55.7,93634.0,32.0773,32.0773,32.0025,32.037,93634.0
2018-06-05 09:45:00,55.69,55.69,55.58,55.62,118984.0,32.0313,32.0313,31.968,31.991,118984.0
2018-06-05 09:50:00,55.61,55.77,55.57,55.76,68695.0,31.9853,32.0773,31.9623,32.0715,68695.0
2018-06-05 09:55:00,55.76,55.9,55.75,55.89,34719.0,32.0715,32.1521,32.0658,32.1463,34719.0
2018-06-05 10:00:00,55.89,55.93,55.84,55.91,53939.0,32.1463,32.1693,32.1175,32.1578,53939.0
2018-06-05 10:05:00,55.91,56.08,55.89,56.02,81963.0,32.1578,32.2556,32.1463,32.2211,81963.0
2018-06-05 10:10:00,56.01,56.1,55.99,56.09,55817.0,32.2153,32.2671,32.2038,32.2613,55817.0
2018-06-05 10:15:00,56.1,56.16,56.07,56.08,64601.0,32.2671,32.3016,32.2498,32.2556,64601.0
2018-06-05 10:20:00,56.07,56.17,56.07,56.12,57091.0,32.2498,32.3074,32.2498,32.2786,57091.0
2018-06-05 10:25:00,56.13,56.14,56.06,56.09,141222.0,32.2843,32.2901,32.2441,32.2613,141222.0
2018-06-05 10:30:00,56.09,56.12,56.01,56.05,82732.0,32.2613,32.2786,32.2153,32.2383,82732.0
2018-06-05 10:35:00,56.04,56.05,55.93,55.97,84044.0,32.2326,32.2383,32.1693,32.1923,84044.0
2018-06-05 10:40:00,55.97,55.97,55.86,55.89,69690.0,32.1923,32.1923,32.1291,32.1463,69690.0
2018-06-05 10:45:00,55.89,55.92,55.86,55.88,74638.0,32.1463,32.1636,32.1291,32.1406,74638.0
2018-06-05 10:50:00,55.89,55.98,55.86,55.98,64472.0,32.1463,32.1981,32.1291,32.1981,64472.0
2018-06-05 10:55:00,55.98,56.01,55.9,55.94,58289.0,32.1981,32.2153,32.1521,32.1751,58289.0
2018-06-05 11:00:00,55.94,55.96,55.89,55.96,39666.0,32.1751,32.1866,32.1463,32.1866,39666.0
2018-06-05 11:05:00,55.95,55.96,55.8,55.9,124979.0,32.1808,32.1866,32.0945,32.1521,124979.0
2018-06-05 11:10:00,55.89,55.91,55.83,55.9,70357.0,32.1463,32.1578,32.1118,32.1521,70357.0
2018-06-05 11:15:00,55.91,55.94,55.89,55.9,41537.0,32.1578,32.1751,32.1463,32.1521,41537.0
2018-06-05 11:20:00,55.9,55.91,55.88,55.91,49306.0,32.1521,32.1578,32.1406,32.1578,49306.0
2018-06-05 11:25:00,55.91,55.92,55.88,55.9,59034.0,32.1578,32.1636,32.1406,32.1521,59034.0
2018-06-05 11:30:00,55.9,55.91,55.87,55.9,73050.0,32.1521,32.1578,32.1348,32.1521,73050.0
2018-06-05 11:35:00,55.9,55.91,55.87,55.89,68993.0,32.1521,32.1578,32.1348,32.1463,68993.0
2018-06-05 11:40:00,55.89,55.91,55.83,55.91,70417.0,32.1463,32.1578,32.1118,32.1578,70417.0
2018-06-05 11:45:00,55.91,55.93,55.89,55.93,54899.0,32.1578,32.1693,32.1463,32.1693,54899.0
2018-06-05 11:50:00,55.92,55.95,55.89,55.9,63920.0,32.1636,32.1808,32.1463,32.1521,63920.0
2018-06-05 11:55:00,55.9,55.92,55.88,55.89,46284.0,32.1521,32.1636,32.1406,32.1463,46284.0
2018-06-05 12:00:00,55.9,55.92,55.85,55.86,38546.0,32.1521,32.1636,32.1233,32.1291,38546.0
2018-06-05 12:05:00,55.86,55.95,55.83,55.94,33495.0,32.1291,32.1808,32.1118,32.1751,33495.0
2018-06-05 12:10:00,55.95,56.06,55.93,56.01,51224.0,32.1808,32.2441,32.1693,32.2153,51224.0
2018-06-05 12:15:00,56.01,56.13,55.99,56.13,80234.0,32.2153,32.2843,32.2038,32.2843,80234.0
2018-06-05 12:20:00,56.14,56.15,56.04,56.05,56393.0,32.2901,32.2959,32.2326,32.2383,56393.0
2018-06-05 12:25:00,56.05,56.12,56.02,56.1,70648.0,32.2383,32.2786,32.2211,32.2671,70648.0
2018-06-05 12:30:00,56.1,56.1,56.06,56.08,36173.0,32.2671,32.2671,32.2441,32.2556,36173.0
2018-06-05 12:35:00,56.08,56.08,56.04,56.05,32634.0,32.2556,32.2556,32.2326,32.2383,32634.0
2018-06-05 12:40:00,56.06,56.12,56.05,56.12,42365.0,32.2441,32.2786,32.2383,32.2786,42365.0
2018-06-05 12:45:00,56.12,56.12,56.05,56.05,49722.0,32.2786,32.2786,32.2383,32.2383,49722.0
2018-06-05 12:50:00,56.05,56.07,55.99,56.05,34428.0,32.2383,32.2498,32.2038,32.2383,34428.0
2018-06-05 12:55:00,56.05,56.11,56.04,56.08,33456.0,32.2383,32.2728,32.2326,32.2556,33456.0
2018-06-05 13:00:00,56.08,56.11,56.06,56.1,31989.0,32.2556,32.2728,32.2441,32.2671,31989.0
2018-06-05 13:05:00,56.1,56.16,56.07,56.14,53383.0,32.2671,32.3016,32.2498,32.2901,53383.0
2018-06-05 13:10:00,56.14,56.21,56.13,56.19,47886.0,32.2901,32.3304,32.2843,32.3189,47886.0
2018-06-05 13:15:00,56.19,56.23,56.13,56.14,36113.0,32.3189,32.3419,32.2843,32.2901,36113.0
2018-06-05 13:20:00,56.14,56.17,56.13,56.14,38536.0,32.2901,32.3074,32.2843,32.2901,38536.0
2018-06-05 13:25:00,56.15,56.19,56.14,56.15,47833.0,32.2959,32.3189,32.2901,32.2959,47833.0
2018-06-05 13:30:00,56.15,56.16,56.07,56.11,51822.0,32.2959,32.3016,32.2498,32.2728,51822.0
2018-06-05 13:35:00,56.11,56.15,56.1,56.12,58971.0,32.2728,32.2959,32.2671,32.2786,58971.0
2018-06-05 13:40:00,56.12,56.15,56.12,56.14,44708.0,32.2786,32.2959,32.2786,32.2901,44708.0
2018-06-05 13:45:00,56.14,56.17,56.14,56.15,51244.0,32.2901,32.3074,32.2901,32.2959,51244.0
2018-06-05 13:50:00,56.16,56.18,56.13,56.14,43393.0,32.3016,32.3131,32.2843,32.2901,43393.0
2018-06-05 13:55:00,56.14,56.17,56.13,56.14,48194.0,32.2901,32.3074,32.2843,32.2901,48194.0
2018-06-05 14:00:00,56.13,56.15,56.09,56.12,73702.0,32.2843,32.2959,32.2613,32.2786,73702.0
2018-06-05 14:05:00,56.11,56.2,56.11,56.18,98861.0,32.2728,32.3246,32.2728,32.3131,98861.0
2018-06-05 14:10:00,56.19,56.22,56.16,56.22,46921.0,32.3189,32.3361,32.3016,32.3361,46921.0
2018-06-05 14:15:00,56.22,56.32,56.21,56.3,79368.0,32.3361,32.3936,32.3304,32.3821,79368.0
2018-06-05 14:20:00,56.3,56.3,56.21,56.28,57482.0,32.3821,32.3821,32.3304,32.3706,57482.0
2018-06-05 14:25:00,56.28,56.31,56.27,56.31,59014.0,32.3706,32.3879,32.3649,32.3879,59014.0
2018-06-05 14:30:00,56.31,56.38,56.3,56.37,91935.0,32.3879,32.4281,32.3821,32.4224,91935.0
2018-06-05 14:35:00,56.37,56.37,56.34,56.35,76346.0,32.4224,32.4224,32.4051,32.4109,76346.0
2018-06-05 14:40:00,56.35,56.35,56.28,56.31,54287.0,32.4109,32.4109,32.3706,32.3879,54287.0
2018-06-05 14:45:00,56.31,56.33,56.3,56.33,40535.0,32.3879,32.3994,32.3821,32.3994,40535.0
2018-06-05 14:50:00,56.32,56.33,56.3,56.3,59385.0,32.3936,32.3994,32.3821,32.3821,59385.0
2018-06-05 14:55:00,56.3,56.3,56.24,56.26,45259.0,32.3821,32.3821,32.3476,32.3591,45259.0
2018-06-05 15:00:00,56.26,56.27,56.24,56.26,66229.0,32.3591,32.3649,32.3476,32.3591,66229.0
2018-06-05 15:05:00,56.27,56.29,56.25,56.28,48209.0,32.3649,32.3764,32.3534,32.3706,48209.0
2018-06-05 15:10:00,56.27,56.3,56.26,56.27,167508.0,32.3649,32.3821,32.3591,32.3649,167508.0
2018-06-05 15:15:00,56.28,56.33,56.27,56.33,94920.0,32.3706,32.3994,32.3649,32.3994,94920.0
2018-06-05 15:20:00,56.33,56.43,56.33,56.41,158134.0,32.3994,32.4569,32.3994,32.4454,158134.0
2018-06-05 15:25:00,56.41,56.41,56.31,56.35,88544.0,32.4454,32.4454,32.3879,32.4109,88544.0
2018-06-05 15:30:00,56.35,56.38,56.33,56.37,98597.0,32.4109,32.4281,32.3994,32.4224,98597.0
2018-06-05 15:35:00,56.36,56.37,56.32,56.37,113234.0,32.4166,32.4224,32.3936,32.4224,113234.0
2018-06-05 15:40:00,56.37,56.38,56.34,56.35,125777.0,32.4224,32.4281,32.4051,32.4109,125777.0
2018-06-05 15:45:00,56.34,56.38,56.3,56.38,135130.0,32.4051,32.4281,32.3821,32.4281,135130.0
2018-06-05 15:50:00,56.37,56.39,56.34,56.35,174350.0,32.4224,32.4339,32.4051,32.4109,174350.0
2018-06-05 15:55:00,56.35,56.38,56.33,56.35,457539.0,32.4109,32.4281,32.3994,32.4109,457539.0
2018-06-06 09:30:00,56.35,56.4,56.07,56.27,200684.0,32.4109,32.4396,32.2498,32.3649,200684.0
2018-06-06 09:35:00,56.25,56.45,56.21,56.4,78884.0,32.3534,32.4684,32.3304,32.4396,78884.0
2018-06-06 09:40:00,56.4,56.42,56.33,56.34,71361.0,32.4396,32.4511,32.3994,32.4051,71361.0
2018-06-06 09:45:00,56.35,56.44,56.31,56.39,113703.0,32.4109,32.4627,32.3879,32.4339,113703.0
2018-06-06 09:50:00,56.39,56.4,56.32,56.37,79706.0,32.4339,32.4396,32.3936,32.4224,79706.0
2018-06-06 09:55:00,56.36,56.47,56.35,56.45,50305.0,32.4166,32.4799,32.4109,32.4684,50305.0
2018-06-06 10:00:00,56.44,56.45,56.33,56.36,70999.0,32.4627,32.4684,32.3994,32.4166,70999.0
2018-06-06 10:05:00,56.36,56.36,56.16,56.16,120703.0,32.4166,32.4166,32.3016,32.3016,120703.0
2018-06-06 10:10:00,56.16,56.16,56.01,56.02,75732.0,32.3016,32.3016,32.2153,32.2211,75732.0
2018-06-06 10:15:00,56.01,56.08,56.01,56.05,65937.0,32.2153,32.2556,32.2153,32.2383,65937.0
2018-06-06 10:20:00,56.06,56.12,56.05,56.1,266201.0,32.2441,32.2786,32.2383,32.2671,266201.0
2018-06-06 10:25:00,56.1,56.12,56.05,56.11,46290.0,32.2671,32.2786,32.2383,32.2728,46290.0
2018-06-06 10:30:00,56.1,56.23,56.1,56.22,57936.0,32.2671,32.3419,32.2671,32.3361,57936.0
2018-06-06 10:35:00,56.22,56.25,56.17,56.19,39773.0,32.3361,32.3534,32.3074,32.3189,39773.0
2018-06-06 10:40:00,56.18,56.2,56.13,56.16,148441.0,32.3131,32.3246,32.2843,32.3016,148441.0
2018-06-06 10:45:00,56.15,56.19,56.14,56.16,56016.0,32.2959,32.3189,32.2901,32.3016,56016.0
2018-06-06 10:50:00,56.17,56.27,56.14,56.27,62282.0,32.3074,32.3649,32.2901,32.3649,62282.0
2018-06-06 10:55:00,56.26,56.3,56.25,56.29,36630.0,32.3591,32.3821,32.3534,32.3764,36630.0
2018-06-06 11:00:00,56.29,56.32,56.21,56.24,67402.0,32.3764,32.3936,32.3304,32.3476,67402.0
2018-06-06 11:05:00,56.24,56.25,56.09,56.1,55911.0,32.3476,32.3534,32.2613,32.2671,55911.0
2018-06-06 11:10:00,56.1,56.1,56.06,56.09,89055.0,32.2671,32.2671,32.2441,32.2613,89055.0
2018-06-06 11:15:00,56.1,56.11,55.99,56.01,245982.0,32.2671,32.2728,32.2038,32.2153,245982.0
2018-06-06 11:20:00,56.01,56.1,55.99,56.0,107026.0,32.2153,32.2671,32.2038,32.2096,107026.0
2018-06-06 11:25:00,56.0,56.03,55.99,56.03,68788.0,32.2096,32.2268,32.2038,32.2268,68788.0
2018-06-06 11:30:00,56.02,56.1,56.01,56.03,290360.0,32.2211,32.2671,32.2153,32.2268,290360.0
2018-06-06 11:35:00,56.03,56.12,56.02,56.1,62595.0,32.2268,32.2786,32.2211,32.2671,62595.0
2018-06-06 11:40:00,56.1,56.16,56.08,56.1,457250.0,32.2671,32.3016,32.2556,32.2671,457250.0
2018-06-06 11:45:00,56.1,56.14,56.09,56.12,54025.0,32.2671,32.2901,32.2613,32.2786,54025.0
2018-06-06 11:50:00,56.12,56.14,56.09,56.11,57984.0,32.2786,32.2901,32.2613,32.2728,57984.0
2018-06-06 11:55:00,56.11,56.13,56.09,56.13,75878.0,32.2728,32.2843,32.2613,32.2843,75878.0
2018-06-06 12:00:00,56.13,56.13,56.05,56.12,80481.0,32.2843,32.2843,32.2383,32.2786,80481.0
2018-06-06 12:05:00,56.11,56.18,56.09,56.17,44091.0,32.2728,32.3131,32.2613,32.3074,44091.0
2018-06-06 12:10:00,56.18,56.22,56.17,56.22,35110.0,32.3131,32.3361,32.3074,32.3361,35110.0
2018-06-06 12:15:00,56.22,56.26,56.21,56.22,44349.0,32.3361,32.3591,32.3304,32.3361,44349.0
2018-06-06 12:20:00,56.22,56.26,56.21,56.26,26548.0,32.3361,32.3591,32.3304,32.3591,26548.0
2018-06-06 12:25:00,56.26,56.31,56.24,56.31,43330.0,32.3591,32.3879,32.3476,32.3879,43330.0
2018-06-06 12:30:00,56.31,56.36,56.31,56.34,45003.0,32.3879,32.4166,32.3879,32.4051,45003.0
2018-06-06 12:35:00,56.35,56.35,56.27,56.27,36293.0,32.4109,32.4109,32.3649,32.3649,36293.0
2018-06-06 12:40:00,56.28,56.34,56.28,56.34,59149.0,32.3706,32.4051,32.3706,32.4051,59149.0
2018-06-06 12:45:00,56.35,56.35,56.27,56.27,33965.0,32.4109,32.4109,32.3649,32.3649,33965.0
2018-06-06 12:50:00,56.28,56.3,56.23,56.25,30420.0,32.3706,32.3821,32.3419,32.3534,30420.0
2018-06-06 12:55:00,56.25,56.26,56.21,56.25,33643.0,32.3534,32.3591,32.3304,32.3534,33643.0
2018-06-06 13:00:00,56.25,56.26,56.19,56.19,41461.0,32.3534,32.3591,32.3189,32.3189,41461.0
2018-06-06 13:05:00,56.2,56.21,56.17,56.18,28943.0,32.3246,32.3304,32.3074,32.3131,28943.0
2018-06-06 13:10:00,56.18,56.21,56.16,56.16,53303.0,32.3131,32.3304,32.3016,32.3016,53303.0
2018-06-06 13:15:00,56.16,56.18,56.13,56.15,84688.0,32.3016,32.3131,32.2843,32.2959,84688.0
2018-06-06 13:20:00,56.14,56.15,56.1,56.13,81064.0,32.2901,32.2959,32.2671,32.2843,81064.0
2018-06-06 13:25:00,56.13,56.17,56.13,56.13,72322.0,32.2843,32.3074,32.2843,32.2843,72322.0
2018-06-06 13:30:00,56.14,56.15,56.12,56.12,50326.0,32.2901,32.2959,32.2786,32.2786,50326.0
2018-06-06 13:35:00,56.12,56.13,56.07,56.09,39779.0,32.2786,32.2843,32.2498,32.2613,39779.0
2018-06-06 13:40:00,56.09,56.12,56.08,56.1,40462.0,32.2613,32.2786,32.2556,32.2671,40462.0
2018-06-06 13:45:00,56.1,56.13,56.09,56.1,44598.0,32.2671,32.2843,32.2613,32.2671,44598.0
2018-06-06 13:50:00,56.11,56.11,56.09,56.1,114773.0,32.2728,32.2728,32.2613,32.2671,114773.0
2018-06-06 13:55:00,56.1,56.11,56.09,56.1,64812.0,32.2671,32.2728,32.2613,32.2671,64812.0
2018-06-06 14:00:00,56.1,56.11,56.03,56.04,271981.0,32.2671,32.2728,32.2268,32.2326,271981.0
2018-06-06 14:05:00,56.05,56.07,56.01,56.06,73043.0,32.2383,32.2498,32.2153,32.2441,73043.0
2018-06-06 14:10:00,56.07,56.11,56.06,56.1,116604.0,32.2498,32.2728,32.2441,32.2671,116604.0
2018-06-06 14:15:00,56.1,56.11,56.08,56.1,143054.0,32.2671,32.2728,32.2556,32.2671,143054.0
2018-06-06 14:20:00,56.1,56.11,55.99,56.0,93399.0,32.2671,32.2728,32.2038,32.2096,93399.0
2018-06-06 14:25:00,55.99,56.02,55.95,55.95,309027.0,32.2038,32.2211,32.1808,32.1808,309027.0
2018-06-06 14:30:00,55.95,56.0,55.94,55.95,249165.0,32.1808,32.2096,32.1751,32.1808,249165.0
2018-06-06 14:35:00,55.96,56.06,55.95,56.03,73084.0,32.1866,32.2441,32.1808,32.2268,73084.0
2018-06-06 14:40:00,56.02,56.04,55.98,56.03,60571.0,32.2211,32.2326,32.1981,32.2268,60571.0
2018-06-06 14:45:00,56.03,56.06,56.02,56.05,62077.0,32.2268,32.2441,32.2211,32.2383,62077.0
2018-06-06 14:50:00,56.05,56.06,56.01,56.02,52029.0,32.2383,32.2441,32.2153,32.2211,52029.0
2018-06-06 14:55:00,56.03,56.07,56.01,56.03,59708.0,32.2268,32.2498,32.2153,32.2268,59708.0
2018-06-06 15:00:00,56.03,56.07,56.02,56.07,55246.0,32.2268,32.2498,32.2211,32.2498,55246.0
2018-06-06 15:05:00,56.07,56.11,56.06,56.11,88681.0,32.2498,32.2728,32.2441,32.2728,88681.0
2018-06-06 15:10:00,56.11,56.12,56.04,56.1,93268.0,32.2728,32.2786,32.2326,32.2671,93268.0
2018-06-06 15:15:00,56.1,56.15,56.1,56.15,63466.0,32.2671,32.2959,32.2671,32.2959,63466.0
2018-06-06 15:20:00,56.15,56.15,56.13,56.14,74947.0,32.2959,32.2959,32.2843,32.2901,74947.0
2018-06-06 15:25:00,56.14,56.16,56.1,56.14,91386.0,32.2901,32.3016,32.2671,32.2901,91386.0
2018-06-06 15:30:00,56.14,56.15,56.11,56.15,72718.0,32.2901,32.2959,32.2728,32.2959,72718.0
2018-06-06 15:35:00,56.15,56.21,56.14,56.21,91611.0,32.2959,32.3304,32.2901,32.3304,91611.0
2018-06-06 15:40:00,56.21,56.28,56.2,56.24,101217.0,32.3304,32.3706,32.3246,32.3476,101217.0
2018-06-06 15:45:00,56.24,56.24,56.14,56.15,112042.0,32.3476,32.3476,32.2901,32.2959,112042.0
2018-06-06 15:50:00,56.15,56.17,56.13,56.17,145611.0,32.2959,32.3074,32.2843,32.3074,145611.0
2018-06-06 15:55:00,56.17,56.32,56.16,56.31,492357.0,32.3074,32.3936,32.3016,32.3879,492357.0
2018-06-07 09:30:00,56.28,56.3,55.94,55.99,139169.0,32.3706,32.3821,32.1751,32.2038,139169.0
2018-06-07 09:35:00,55.98,56.22,55.98,56.17,56612.0,32.1981,32.3361,32.1981,32.3074,56612.0
2018-06-07 09:40:00,56.19,56.34,56.16,56.34,56724.0,32.3189,32.4051,32.3016,32.4051,56724.0
2018-06-07 09:45:00,56.34,56.53,56.32,56.53,72359.0,32.4051,32.5144,32.3936,32.5144,72359.0
2018-06-07 09:50:00,56.53,56.58,56.45,56.49,73284.0,32.5144,32.5432,32.4684,32.4914,73284.0
2018-06-07 09:55:00,56.49,56.49,56.39,56.43,75589.0,32.4914,32.4914,32.4339,32.4569,75589.0
2018-06-07 10:00:00,56.44,56.55,56.44,56.53,86358.0,32.4627,32.5259,32.4627,32.5144,86358.0
2018-06-07 10:05:00,56.54,56.56,56.45,56.53,78960.0,32.5202,32.5317,32.4684,32.5144,78960.0
2018-06-07 10:10:00,56.52,56.57,56.47,56.54,70512.0,32.5087,32.5374,32.4799,32.5202,70512.0
2018-06-07 10:15:00,56.54,56.61,56.51,56.6,45001.0,32.5202,32.5604,32.5029,32.5547,45001.0
2018-06-07 10:20:00,56.6,56.68,56.5,56.51,68228.0,32.5547,32.6007,32.4972,32.5029,68228.0
2018-06-07 10:25:00,56.51,56.53,56.47,56.51,62294.0,32.5029,32.5144,32.4799,32.5029,62294.0
2018-06-07 10:30:00,56.52,56.67,56.5,56.67,48639.0,32.5087,32.5949,32.4972,32.5949,48639.0
2018-06-07 10:35:00,56.66,56.79,56.61,56.78,72935.0,32.5892,32.664,32.5604,32.6582,72935.0
2018-06-07 10:40:00,56.79,56.86,56.73,56.75,70602.0,32.664,32.7042,32.6295,32.641,70602.0
2018-06-07 10:45:00,56.74,56.85,56.74,56.83,59924.0,32.6352,32.6985,32.6352,32.687,59924.0
2018-06-07 10:50:00,56.83,56.88,56.81,56.81,72915.0,32.687,32.7157,32.6755,32.6755,72915.0
2018-06-07 10:55:00,56.81,56.83,56.72,56.73,38435.0,32.6755,32.687,32.6237,32.6295,38435.0
2018-06-07 11:00:00,56.73,56.87,56.71,56.83,49677.0,32.6295,32.71,32.6179,32.687,49677.0
2018-06-07 11:05:00,56.82,56.84,56.74,56.83,51848.0,32.6812,32.6927,32.6352,32.687,51848.0
2018-06-07 11:10:00,56.84,56.85,56.79,56.81,42174.0,32.6927,32.6985,32.664,32.6755,42174.0
2018-06-07 11:15:00,56.81,56.82,56.67,56.71,43318.0,32.6755,32.6812,32.5949,32.6179,43318.0
2018-06-07 11:20:00,56.71,56.75,56.69,56.7,43737.0,32.6179,32.641,32.6064,32.6122,43737.0
2018-06-07 11:25:00,56.71,56.73,56.66,56.69,36279.0,32.6179,32.6295,32.5892,32.6064,36279.0
2018-06-07 11:30:00,56.69,56.74,56.68,56.71,37408.0,32.6064,32.6352,32.6007,32.6179,37408.0
2018-06-07 11:35:00,56.72,56.76,56.69,56.69,34477.0,32.6237,32.6467,32.6064,32.6064,34477.0
2018-06-07 11:40:00,56.7,56.73,56.67,56.7,44302.0,32.6122,32.6295,32.5949,32.6122,44302.0
2018-06-07 11:45:00,56.69,56.69,56.63,56.65,40307.0,32.6064,32.6064,32.5719,32.5834,40307.0
2018-06-07 11:50:00,56.64,56.65,56.56,56.56,45285.0,32.5777,32.5834,32.5317,32.5317,45285.0
2018-06-07 11:55:00,56.56,56.67,56.55,56.66,57830.0,32.5317,32.5949,32.5259,32.5892,57830.0
2018-06-07 12:00:00,56.65,56.72,56.65,56.72,27552.0,32.5834,32.6237,32.5834,32.6237,27552.0
2018-06-07 12:05:00,56.72,56.78,56.71,56.78,27759.0,32.6237,32.6582,32.6179,32.6582,27759.0
2018-06-07 12:10:00,56.78,56.85,56.77,56.81,36282.0,32.6582,32.6985,32.6525,32.6755,36282.0
2018-06-07 12:15:00,56.8,56.88,56.8,56.85,36742.0,32.6697,32.7157,32.6697,32.6985,36742.0
2018-06-07 12:20:00,56.84,56.86,56.8,56.84,41571.0,32.6927,32.7042,32.6697,32.6927,41571.0
2018-06-07 12:25:00,56.84,56.86,56.78,56.79,28907.0,32.6927,32.7042,32.6582,32.664,28907.0
2018-06-07 12:30:00,56.79,56.79,56.73,56.75,30003.0,32.664,32.664,32.6295,32.641,30003.0
2018-06-07 12:35:00,56.75,56.84,56.74,56.84,33057.0,32.641,32.6927,32.6352,32.6927,33057.0
2018-06-07 12:40:00,56.84,56.89,56.83,56.88,45228.0,32.6927,32.7215,32.687,32.7157,45228.0
2018-06-07 12:45:00,56.89,56.92,56.86,56.89,50178.0,32.7215,32.7387,32.7042,32.7215,50178.0
2018-06-07 12:50:00,56.89,56.97,56.88,56.97,34789.0,32.7215,32.7675,32.7157,32.7675,34789.0
2018-06-07 12:55:00,56.97,57.05,56.95,56.99,129575.0,32.7675,32.8135,32.756,32.779,129575.0
2018-06-07 13:00:00,56.99,57.05,56.97,57.04,29220.0,32.779,32.8135,32.7675,32.8078,29220.0
2018-06-07 13:05:00,57.05,57.07,57.03,57.06,43035.0,32.8135,32.825,32.802,32.8193,43035.0
2018-06-07 13:10:00,57.06,57.11,57.04,57.1,36733.0,32.8193,32.848,32.8078,32.8423,36733.0
2018-06-07 13:15:00,57.1,57.1,56.94,56.96,59450.0,32.8423,32.8423,32.7502,32.7617,59450.0
2018-06-07 13:20:00,56.95,56.96,56.89,56.89,48743.0,32.756,32.7617,32.7215,32.7215,48743.0
2018-06-07 13:25:00,56.89,56.9,56.82,56.86,54622.0,32.7215,32.7272,32.6812,32.7042,54622.0
2018-06-07 13:30:00,56.86,56.94,56.84,56.94,42297.0,32.7042,32.7502,32.6927,32.7502,42297.0
2018-06-07 13:35:00,56.95,56.96,56.87,56.89,74093.0,32.756,32.7617,32.71,32.7215,74093.0
2018-06-07 13:40:00,56.88,56.9,56.82,56.88,62681.0,32.7157,32.7272,32.6812,32.7157,62681.0
2018-06-07 13:45:00,56.89,56.93,56.85,56.93,43853.0,32.7215,32.7445,32.6985,32.7445,43853.0
2018-06-07 13:50:00,56.93,56.93,56.79,56.83,63565.0,32.7445,32.7445,32.664,32.687,63565.0
2018-06-07 13:55:00,56.82,56.83,56.73,56.73,38615.0,32.6812,32.687,32.6295,32.6295,38615.0
2018-06-07 14:00:00,56.73,56.83,56.73,56.82,70033.0,32.6295,32.687,32.6295,32.6812,70033.0
2018-06-07 14:05:00,56.82,56.83,56.78,56.83,39893.0,32.6812,32.687,32.6582,32.687,39893.0
2018-06-07 14:10:00,56.83,56.87,56.8,56.87,30226.0,32.687,32.71,32.6697,32.71,30226.0
2018-06-07 14:15:00,56.87,56.87,56.81,56.82,45074.0,32.71,32.71,32.6755,32.6812,45074.0
2018-06-07 14:20:00,56.82,56.82,56.78,56.8,116983.0,32.6812,32.6812,32.6582,32.6697,116983.0
2018-06-07 14:25:00,56.8,56.81,56.74,56.76,63453.0,32.6697,32.6755,32.6352,32.6467,63453.0
2018-06-07 14:30:00,56.75,56.78,56.73,56.78,34363.0,32.641,32.6582,32.6295,32.6582,34363.0
2018-06-07 14:35:00,56.77,56.79,56.75,56.79,49760.0,32.6525,32.664,32.641,32.664,49760.0
2018-06-07 14:40:00,56.78,56.79,56.71,56.73,70329.0,32.6582,32.664,32.6179,32.6295,70329.0
2018-06-07 14:45:00,56.72,56.74,56.66,56.68,75652.0,32.6237,32.6352,32.5892,32.6007,75652.0
2018-06-07 14:50:00,56.67,56.69,56.5,56.56,119632.0,32.5949,32.6064,32.4972,32.5317,119632.0
2018-06-07 14:55:00,56.55,56.61,56.55,56.59,52325.0,32.5259,32.5604,32.5259,32.5489,52325.0
2018-06-07 15:00:00,56.59,56.62,56.54,56.54,120303.0,32.5489,32.5662,32.5202,32.5202,120303.0
2018-06-07 15:05:00,56.54,56.54,56.38,56.38,117428.0,32.5202,32.5202,32.4281,32.4281,117428.0
2018-06-07 15:10:00,56.39,56.44,56.37,56.4,61546.0,32.4339,32.4627,32.4224,32.4396,61546.0
2018-06-07 15:15:00,56.4,56.45,56.36,56.41,88314.0,32.4396,32.4684,32.4166,32.4454,88314.0
2018-06-07 15:20:00,56.42,56.45,56.41,56.44,65567.0,32.4511,32.4684,32.4454,32.4627,65567.0
2018-06-07 15:25:00,56.44,56.5,56.41,56.44,320180.0,32.4627,32.4972,32.4454,32.4627,320180.0
2018-06-07 15:30:00,56.44,56.47,56.43,56.46,159432.0,32.4627,32.4799,32.4569,32.4742,159432.0
2018-06-07 15:35:00,56.46,56.51,56.45,56.5,205015.0,32.4742,32.5029,32.4684,32.4972,205015.0
2018-06-07 15:40:00,56.5,56.51,56.4,56.4,124558.0,32.4972,32.5029,32.4396,32.4396,124558.0
2018-06-07 15:45:00,56.4,56.52,56.39,56.52,334281.0,32.4396,32.5087,32.4339,32.5087,334281.0
2018-06-07 15:50:00,56.52,56.6,56.5,56.58,108468.0,32.5087,32.5547,32.4972,32.5432,108468.0
2018-06-07 15:55:00,56.58,56.69,56.57,56.68,468322.0,32.5432,32.6064,32.5374,32.6007,468322.0
2018-06-08 09:30:00,56.73,57.2,56.7,57.05,149540.0,32.6295,32.8998,32.6122,32.8135,149540.0
2018-06-08 09:35:00,57.04,57.32,56.9,57.28,102321.0,32.8078,32.9688,32.7272,32.9458,102321.0
2018-06-08 09:40:00,57.28,57.5,57.17,57.46,154033.0,32.9458,33.0723,32.8825,33.0493,154033.0
2018-06-08 09:45:00,57.47,57.49,57.22,57.24,104657.0,33.0551,33.0666,32.9113,32.9228,104657.0
2018-06-08 09:50:00,57.24,57.25,57.06,57.1,83225.0,32.9228,32.9285,32.8193,32.8423,83225.0
2018-06-08 09:55:00,57.09,57.17,57.01,57.02,158178.0,32.8365,32.8825,32.7905,32.7962,158178.0
2018-06-08 10:00:00,57.03,57.05,56.95,56.98,90450.0,32.802,32.8135,32.756,32.7732,90450.0
2018-06-08 10:05:00,56.97,57.0,56.78,56.8,58539.0,32.7675,32.7847,32.6582,32.6697,58539.0
2018-06-08 10:10:00,56.81,56.92,56.75,56.9,62563.0,32.6755,32.7387,32.641,32.7272,62563.0
2018-06-08 10:15:00,56.89,56.89,56.75,56.82,60618.0,32.7215,32.7215,32.641,32.6812,60618.0
2018-06-08 10:20:00,56.82,56.82,56.73,56.75,69842.0,32.6812,32.6812,32.6295,32.641,69842.0
2018-06-08 10:25:00,56.75,56.92,56.74,56.92,51205.0,32.641,32.7387,32.6352,32.7387,51205.0
2018-06-08 10:30:00,56.91,56.94,56.88,56.93,26298.0,32.733,32.7502,32.7157,32.7445,26298.0
2018-06-08 10:35:00,56.93,57.09,56.93,57.09,42658.0,32.7445,32.8365,32.7445,32.8365,42658.0
2018-06-08 10:40:00,57.1,57.23,57.07,57.22,62010.0,32.8423,32.917,32.825,32.9113,62010.0
2018-06-08 10:45:00,57.23,57.28,57.21,57.23,52729.0,32.917,32.9458,32.9055,32.917,52729.0
2018-06-08 10:50:00,57.21,57.38,57.21,57.33,50844.0,32.9055,33.0033,32.9055,32.9746,50844.0
2018-06-08 10:55:00,57.33,57.34,57.23,57.25,55743.0,32.9746,32.9803,32.917,32.9285,55743.0
2018-06-08 11:00:00,57.25,57.27,57.17,57.25,37779.0,32.9285,32.94,32.8825,32.9285,37779.0
2018-06-08 11:05:00,57.25,57.31,57.16,57.16,61959.0,32.9285,32.963,32.8768,32.8768,61959.0
2018-06-08 11:10:00,57.16,57.16,57.03,57.04,39578.0,32.8768,32.8768,32.802,32.8078,39578.0
2018-06-08 11:15:00,57.04,57.13,57.04,57.05,44281.0,32.8078,32.8595,32.8078,32.8135,44281.0
2018-06-08 11:20:00,57.06,57.11,57.03,57.09,41718.0,32.8193,32.848,32.802,32.8365,41718.0
2018-06-08 11:25:00,57.08,57.2,57.06,57.17,115543.0,32.8308,32.8998,32.8193,32.8825,115543.0
2018-06-08 11:30:00,57.17,57.27,57.16,57.24,110529.0,32.8825,32.94,32.8768,32.9228,110529.0
2018-06-08 11:35:00,57.25,57.33,57.2,57.22,92134.0,32.9285,32.9746,32.8998,32.9113,92134.0
2018-06-08 11:40:00,57.21,57.24,57.18,57.2,40244.0,32.9055,32.9228,32.8883,32.8998,40244.0
2018-06-08 11:45:00,57.2,57.3,57.19,57.26,48856.0,32.8998,32.9573,32.894,32.9343,48856.0
2018-06-08 11:50:00,57.26,57.32,57.22,57.3,38610.0,32.9343,32.9688,32.9113,32.9573,38610.0
2018-06-08 11:55:00,57.3,57.33,57.24,57.27,30012.0,32.9573,32.9746,32.9228,32.94,30012.0
2018-06-08 12:00:00,57.27,57.31,57.26,57.3,40467.0,32.94,32.963,32.9343,32.9573,40467.0
2018-06-08 12:05:00,57.31,57.31,57.22,57.29,30265.0,32.963,32.963,32.9113,32.9515,30265.0
2018-06-08 12:10:00,57.29,57.35,57.28,57.34,47216.0,32.9515,32.9861,32.9458,32.9803,47216.0
2018-06-08 12:15:00,57.33,57.33,57.27,57.29,33014.0,32.9746,32.9746,32.94,32.9515,33014.0
2018-06-08 12:20:00,57.28,57.35,57.28,57.35,32408.0,32.9458,32.9861,32.9458,32.9861,32408.0
2018-06-08 12:25:00,57.34,57.45,57.33,57.44,82488.0,32.9803,33.0436,32.9746,33.0378,82488.0
2018-06-08 12:30:00,57.45,57.46,57.38,57.43,36707.0,33.0436,33.0493,33.0033,33.0321,36707.0
2018-06-08 12:35:00,57.44,57.48,57.42,57.44,65054.0,33.0378,33.0608,33.0263,33.0378,65054.0
2018-06-08 12:40:00,57.43,57.46,57.42,57.45,42822.0,33.0321,33.0493,33.0263,33.0436,42822.0
2018-06-08 12:45:00,57.45,57.52,57.45,57.49,51148.0,33.0436,33.0838,33.0436,33.0666,51148.0
2018-06-08 12:50:00,57.48,57.57,57.48,57.56,55264.0,33.0608,33.1126,33.0608,33.1068,55264.0
2018-06-08 12:55:00,57.55,57.56,57.49,57.52,47786.0,33.1011,33.1068,33.0666,33.0838,47786.0
2018-06-08 13:00:00,57.53,57.56,57.51,57.54,29138.0,33.0896,33.1068,33.0781,33.0953,29138.0
2018-06-08 13:05:00,57.55,57.55,57.48,57.51,33392.0,33.1011,33.1011,33.0608,33.0781,33392.0
2018-06-08 13:10:00,57.51,57.51,57.46,57.51,35076.0,33.0781,33.0781,33.0493,33.0781,35076.0
2018-06-08 13:15:00,57.51,57.51,57.43,57.43,53340.0,33.0781,33.0781,33.0321,33.0321,53340.0
2018-06-08 13:20:00,57.43,57.49,57.41,57.48,44772.0,33.0321,33.0666,33.0206,33.0608,44772.0
2018-06-08 13:25:00,57.48,57.56,57.46,57.55,49529.0,33.0608,33.1068,33.0493,33.1011,49529.0
2018-06-08 13:30:00,57.55,57.55,57.5,57.53,33876.0,33.1011,33.1011,33.0723,33.0896,33876.0
2018-06-08 13:35:00,57.53,57.56,57.51,57.53,30961.0,33.0896,33.1068,33.0781,33.0896,30961.0
2018-06-08 13:40:00,57.52,57.54,57.47,57.47,31702.0,33.0838,33.0953,33.0551,33.0551,31702.0
2018-06-08 13:45:00,57.48,57.55,57.47,57.53,38417.0,33.0608,33.1011,33.0551,33.0896,38417.0
2018-06-08 13:50:00,57.52,57.55,57.45,57.51,93586.0,33.0838,33.1011,33.0436,33.0781,93586.0
2018-06-08 13:55:00,57.51,57.56,57.48,57.55,51855.0,33.0781,33.1068,33.0608,33.1011,51855.0
2018-06-08 14:00:00,57.56,57.62,57.55,57.58,43707.0,33.1068,33.1414,33.1011,33.1183,43707.0
2018-06-08 14:05:00,57.58,57.59,57.54,57.54,32260.0,33.1183,33.1241,33.0953,33.0953,32260.0
2018-06-08 14:10:00,57.55,57.58,57.53,57.54,53950.0,33.1011,33.1183,33.0896,33.0953,53950.0
2018-06-08 14:15:00,57.53,57.54,57.5,57.51,25546.0,33.0896,33.0953,33.0723,33.0781,25546.0
2018-06-08 14:20:00,57.51,57.55,57.49,57.49,62955.0,33.0781,33.1011,33.0666,33.0666,62955.0
2018-06-08 14:25:00,57.49,57.49,57.4,57.42,36258.0,33.0666,33.0666,33.0148,33.0263,36258.0
2018-06-08 14:30:00,57.41,57.46,57.4,57.44,31993.0,33.0206,33.0493,33.0148,33.0378,31993.0
2018-06-08 14:35:00,57.44,57.5,57.43,57.48,32325.0,33.0378,33.0723,33.0321,33.0608,32325.0
2018-06-08 14:40:00,57.49,57.52,57.47,57.51,33353.0,33.0666,33.0838,33.0551,33.0781,33353.0
2018-06-08 14:45:00,57.5,57.52,57.5,57.5,18824.0,33.0723,33.0838,33.0723,33.0723,18824.0
2018-06-08 14:50:00,57.5,57.56,57.49,57.53,43537.0,33.0723,33.1068,33.0666,33.0896,43537.0
2018-06-08 14:55:00,57.52,57.54,57.5,57.51,41461.0,33.0838,33.0953,33.0723,33.0781,41461.0
2018-06-08 15:00:00,57.5,57.53,57.5,57.51,30670.0,33.0723,33.0896,33.0723,33.0781,30670.0
2018-06-08 15:05:00,57.51,57.53,57.5,57.5,43504.0,33.0781,33.0896,33.0723,33.0723,43504.0
2018-06-08 15:10:00,57.5,57.55,57.49,57.55,68586.0,33.0723,33.1011,33.0666,33.1011,68586.0
2018-06-08 15:15:00,57.55,57.55,57.43,57.46,100087.0,33.1011,33.1011,33.0321,33.0493,100087.0
2018-06-08 15:20:00,57.46,57.52,57.45,57.52,47949.0,33.0493,33.0838,33.0436,33.0838,47949.0
2018-06-08 15:25:00,57.52,57.54,57.47,57.52,84876.0,33.0838,33.0953,33.0551,33.0838,84876.0
2018-06-08 15:30:00,57.52,57.56,57.5,57.55,48871.0,33.0838,33.1068,33.0723,33.1011,48871.0
2018-06-08 15:35:00,57.55,57.55,57.51,57.55,59491.0,33.1011,33.1011,33.0781,33.1011,59491.0
2018-06-08 15:40:00,57.55,57.59,57.54,57.55,73829.0,33.1011,33.1241,33.0953,33.1011,73829.0
2018-06-08 15:45:00,57.55,57.56,57.52,57.54,118013.0,33.1011,33.1068,33.0838,33.0953,118013.0
2018-06-08 15:50:00,57.54,57.68,57.54,57.67,218003.0,33.0953,33.1759,33.0953,33.1701,218003.0
2018-06-08 15:55:00,57.66,57.72,57.63,57.71,513230.0,33.1644,33.1989,33.1471,33.1931,513230.0
2018-06-11 09:30:00,57.78,57.93,57.74,57.89,187679.0,33.2334,33.3197,33.2104,33.2966,187679.0
2018-06-11 09:35:00,57.9,58.25,57.9,58.0,222223.0,33.3024,33.5037,33.3024,33.3599,222223.0
2018-06-11 09:40:00,58.01,58.01,57.82,57.87,87755.0,33.3657,33.3657,33.2564,33.2851,87755.0
2018-06-11 09:45:00,57.86,57.88,57.7,57.74,121313.0,33.2794,33.2909,33.1874,33.2104,121313.0
2018-06-11 09:50:00,57.73,57.85,57.65,57.71,89686.0,33.2046,33.2736,33.1586,33.1931,89686.0
2018-06-11 09:55:00,57.72,57.74,57.62,57.72,77623.0,33.1989,33.2104,33.1414,33.1989,77623.0
2018-06-11 10:00:00,57.73,57.73,57.6,57.7,62299.0,33.2046,33.2046,33.1298,33.1874,62299.0
2018-06-11 10:05:00,57.71,57.74,57.63,57.71,52379.0,33.1931,33.2104,33.1471,33.1931,52379.0
2018-06-11 10:10:00,57.71,57.71,57.59,57.59,55372.0,33.1931,33.1931,33.1241,33.1241,55372.0
2018-06-11 10:15:00,57.59,57.79,57.59,57.79,79095.0,33.1241,33.2391,33.1241,33.2391,79095.0
2018-06-11 10:20:00,57.79,57.85,57.74,57.76,50667.0,33.2391,33.2736,33.2104,33.2219,50667.0
2018-06-11 10:25:00,57.75,57.87,57.74,57.87,53636.0,33.2161,33.2851,33.2104,33.2851,53636.0
2018-06-11 10:30:00,57.86,57.86,57.75,57.82,74493.0,33.2794,33.2794,33.2161,33.2564,74493.0
2018-06-11 10:35:00,57.82,57.82,57.75,57.78,42902.0,33.2564,33.2564,33.2161,33.2334,42902.0
2018-06-11 10:40:00,57.77,57.88,57.77,57.85,44708.0,33.2276,33.2909,33.2276,33.2736,44708.0
2018-06-11 10:45:00,57.84,57.89,57.76,57.76,70139.0,33.2679,33.2966,33.2219,33.2219,70139.0
2018-06-11 10:50:00,57.75,57.79,57.7,57.72,56853.0,33.2161,33.2391,33.1874,33.1989,56853.0
2018-06-11 10:55:00,57.72,57.8,57.71,57.73,49988.0,33.1989,33.2449,33.1931,33.2046,49988.0
2018-06-11 11:00:00,57.73,57.82,57.7,57.81,43466.0,33.2046,33.2564,33.1874,33.2506,43466.0
2018-06-11 11:05:00,57.8,57.9,57.76,57.87,61263.0,33.2449,33.3024,33.2219,33.2851,61263.0
2018-06-11 11:10:00,57.87,57.93,57.84,57.9,57470.0,33.2851,33.3197,33.2679,33.3024,57470.0
2018-06-11 11:15:00,57.89,57.95,57.84,57.93,61622.0,33.2966,33.3312,33.2679,33.3197,61622.0
2018-06-11 11:20:00,57.93,58.01,57.92,57.95,130980.0,33.3197,33.3657,33.3139,33.3312,130980.0
2018-06-11 11:25:00,57.94,57.99,57.88,57.91,55503.0,33.3254,33.3542,33.2909,33.3082,55503.0
2018-06-11 11:30:00,57.91,58.02,57.9,57.99,64904.0,33.3082,33.3714,33.3024,33.3542,64904.0
2018-06-11 11:35:00,58.0,58.06,57.94,57.96,90778.0,33.3599,33.3944,33.3254,33.3369,90778.0
2018-06-11 11:40:00,57.96,58.06,57.95,58.05,63630.0,33.3369,33.3944,33.3312,33.3887,63630.0
2018-06-11 11:45:00,58.05,58.13,58.01,58.05,87512.0,33.3887,33.4347,33.3657,33.3887,87512.0
2018-06-11 11:50:00,58.05,58.15,58.04,58.11,58242.0,33.3887,33.4462,33.3829,33.4232,58242.0
2018-06-11 11:55:00,58.1,58.19,58.08,58.19,44611.0,33.4174,33.4692,33.4059,33.4692,44611.0
2018-06-11 12:00:00,58.19,58.19,58.13,58.14,56703.0,33.4692,33.4692,33.4347,33.4404,56703.0
2018-06-11 12:05:00,58.14,58.15,58.1,58.13,56929.0,33.4404,33.4462,33.4174,33.4347,56929.0
2018-06-11 12:10:00,58.14,58.18,58.12,58.14,54196.0,33.4404,33.4634,33.4289,33.4404,54196.0
2018-06-11 12:15:00,58.15,58.26,58.15,58.21,138267.0,33.4462,33.5095,33.4462,33.4807,138267.0
2018-06-11 12:20:00,58.19,58.21,58.15,58.16,45241.0,33.4692,33.4807,33.4462,33.4519,45241.0
2018-06-11 12:25:00,58.16,58.2,58.14,58.18,73515.0,33.4519,33.475,33.4404,33.4634,73515.0
2018-06-11 12:30:00,58.17,58.26,58.16,58.26,45719.0,33.4577,33.5095,33.4519,33.5095,45719.0
2018-06-11 12:35:00,58.26,58.29,58.22,58.26,62294.0,33.5095,33.5267,33.4865,33.5095,62294.0
2018-06-11 12:40:00,58.26,58.3,58.23,58.28,45212.0,33.5095,33.5325,33.4922,33.521,45212.0
2018-06-11 12:45:00,58.28,58.33,58.26,58.3,44182.0,33.521,33.5497,33.5095,33.5325,44182.0
2018-06-11 12:50:00,58.31,58.35,58.3,58.33,57376.0,33.5382,33.5612,33.5325,33.5497,57376.0
2018-06-11 12:55:00,58.34,58.39,58.33,58.37,88393.0,33.5555,33.5842,33.5497,33.5727,88393.0
2018-06-11 13:00:00,58.36,58.46,58.34,58.4,50340.0,33.567,33.6245,33.5555,33.59,50340.0
2018-06-11 13:05:00,58.39,58.4,58.34,58.4,61500.0,33.5842,33.59,33.5555,33.59,61500.0
2018-06-11 13:10:00,58.39,58.41,58.38,58.39,63233.0,33.5842,33.5957,33.5785,33.5842,63233.0
2018-06-11 13:15:00,58.39,58.41,58.37,58.39,55737.0,33.5842,33.5957,33.5727,33.5842,55737.0
2018-06-11 13:20:00,58.39,58.44,58.39,58.39,46198.0,33.5842,33.613,33.5842,33.5842,46198.0
2018-06-11 13:25:00,58.39,58.41,58.32,58.33,58442.0,33.5842,33.5957,33.544,33.5497,58442.0
2018-06-11 13:30:00,58.33,58.38,58.31,58.36,63519.0,33.5497,33.5785,33.5382,33.567,63519.0
2018-06-11 13:35:00,58.35,58.38,58.34,58.38,51178.0,33.5612,33.5785,33.5555,33.5785,51178.0
2018-06-11 13:40:00,58.37,58.39,58.33,58.34,51062.0,33.5727,33.5842,33.5497,33.5555,51062.0
2018-06-11 13:45:00,58.34,58.4,58.31,58.31,48357.0,33.5555,33.59,33.5382,33.5382,48357.0
2018-06-11 13:50:00,58.31,58.33,58.29,58.33,49589.0,33.5382,33.5497,33.5267,33.5497,49589.0
2018-06-11 13:55:00,58.32,58.35,58.32,58.34,46734.0,33.544,33.5612,33.544,33.5555,46734.0
2018-06-11 14:00:00,58.34,58.34,58.31,58.34,44029.0,33.5555,33.5555,33.5382,33.5555,44029.0
2018-06-11 14:05:00,58.34,58.35,58.31,58.32,54656.0,33.5555,33.5612,33.5382,33.544,54656.0
2018-06-11 14:10:00,58.32,58.35,58.31,58.34,45594.0,33.544,33.5612,33.5382,33.5555,45594.0
2018-06-11 14:15:00,58.34,58.36,58.31,58.35,34660.0,33.5555,33.567,33.5382,33.5612,34660.0
2018-06-11 14:20:00,58.35,58.37,58.34,58.36,42980.0,33.5612,33.5727,33.5555,33.567,42980.0
2018-06-11 14:25:00,58.37,58.38,58.34,58.37,60635.0,33.5727,33.5785,33.5555,33.5727,60635.0
2018-06-11 14:30:00,58.37,58.4,58.35,58.36,71878.0,33.5727,33.59,33.5612,33.567,71878.0
2018-06-11 14:35:00,58.36,58.37,58.34,58.36,45621.0,33.567,33.5727,33.5555,33.567,45621.0
2018-06-11 14:40:00,58.36,58.36,58.29,58.3,46789.0,33.567,33.567,33.5267,33.5325,46789.0
2018-06-11 14:45:00,58.29,58.32,58.29,58.32,61617.0,33.5267,33.544,33.5267,33.544,61617.0
2018-06-11 14:50:00,58.32,58.36,58.31,58.36,44947.0,33.544,33.567,33.5382,33.567,44947.0
2018-06-11 14:55:00,58.35,58.36,58.33,58.34,63589.0,33.5612,33.567,33.5497,33.5555,63589.0
2018-06-11 15:00:00,58.34,58.36,58.33,58.36,35849.0,33.5555,33.567,33.5497,33.567,35849.0
2018-06-11 15:05:00,58.35,58.36,58.35,58.36,58565.0,33.5612,33.567,33.5612,33.567,58565.0
2018-06-11 15:10:00,58.36,58.42,58.35,58.42,71100.0,33.567,33.6015,33.5612,33.6015,71100.0
2018-06-11 15:15:00,58.41,58.42,58.37,58.38,67148.0,33.5957,33.6015,33.5727,33.5785,67148.0
2018-06-11 15:20:00,58.38,58.39,58.35,58.35,65925.0,33.5785,33.5842,33.5612,33.5612,65925.0
2018-06-11 15:25:00,58.36,58.38,58.35,58.36,61357.0,33.567,33.5785,33.5612,33.567,61357.0
2018-06-11 15:30:00,58.36,58.37,58.34,58.37,71136.0,33.567,33.5727,33.5555,33.5727,71136.0
2018-06-11 15:35:00,58.37,58.38,58.34,58.37,76606.0,33.5727,33.5785,33.5555,33.5727,76606.0
2018-06-11 15:40:00,58.37,58.37,58.28,58.3,163997.0,33.5727,33.5727,33.521,33.5325,163997.0
2018-06-11 15:45:00,58.3,58.38,58.29,58.37,150898.0,33.5325,33.5785,33.5267,33.5727,150898.0
2018-06-11 15:50:00,58.36,58.36,58.34,58.36,193374.0,33.567,33.567,33.5555,33.567,193374.0
2018-06-11 15:55:00,58.35,58.37,58.23,58.25,587942.0,33.5612,33.5727,33.4922,33.5037,587942.0
2018-06-12 09:30:00,58.25,58.3,57.95,57.96,230311.0,33.5037,33.5325,33.3312,33.3369,230311.0
2018-06-12 09:35:00,57.96,58.07,57.86,57.92,167987.0,33.3369,33.4002,33.2794,33.3139,167987.0
2018-06-12 09:40:00,57.92,58.12,57.88,58.11,121245.0,33.3139,33.4289,33.2909,33.4232,121245.0
2018-06-12 09:45:00,58.1,58.11,57.87,57.91,166087.0,33.4174,33.4232,33.2851,33.3082,166087.0
2018-06-12 09:50:00,57.89,57.91,57.8,57.89,91866.0,33.2966,33.3082,33.2449,33.2966,91866.0
2018-06-12 09:55:00,57.88,57.99,57.87,57.98,58224.0,33.2909,33.3542,33.2851,33.3484,58224.0
2018-06-12 10:00:00,57.98,57.99,57.84,57.87,51910.0,33.3484,33.3542,33.2679,33.2851,51910.0
2018-06-12 10:05:00,57.87,58.07,57.86,58.03,56295.0,33.2851,33.4002,33.2794,33.3772,56295.0
2018-06-12 10:10:00,58.03,58.13,57.99,58.06,89134.0,33.3772,33.4347,33.3542,33.3944,89134.0
2018-06-12 10:15:00,58.05,58.15,58.02,58.11,50217.0,33.3887,33.4462,33.3714,33.4232,50217.0
2018-06-12 10:20:00,58.11,58.15,58.05,58.08,52538.0,33.4232,33.4462,33.3887,33.4059,52538.0
2018-06-12 10:25:00,58.08,58.27,58.07,58.25,84910.0,33.4059,33.5152,33.4002,33.5037,84910.0
2018-06-12 10:30:00,58.24,58.3,58.13,58.18,68030.0,33.498,33.5325,33.4347,33.4634,68030.0
2018-06-12 10:35:00,58.18,58.24,58.16,58.18,51093.0,33.4634,33.498,33.4519,33.4634,51093.0
2018-06-12 10:40:00,58.18,58.19,58.05,58.12,86971.0,33.4634,33.4692,33.3887,33.4289,86971.0
2018-06-12 10:45:00,58.12,58.12,58.06,58.09,62962.0,33.4289,33.4289,33.3944,33.4117,62962.0
2018-06-12 10:50:00,58.09,58.12,58.05,58.09,122865.0,33.4117,33.4289,33.3887,33.4117,122865.0
2018-06-12 10:55:00,58.09,58.16,58.06,58.12,186116.0,33.4117,33.4519,33.3944,33.4289,186116.0
2018-06-12 11:00:00,58.12,58.13,58.08,58.1,85225.0,33.4289,33.4347,33.4059,33.4174,85225.0
2018-06-12 11:05:00,58.1,58.11,58.08,58.09,69172.0,33.4174,33.4232,33.4059,33.4117,69172.0
2018-06-12 11:10:00,58.09,58.1,58.07,58.08,69893.0,33.4117,33.4174,33.4002,33.4059,69893.0
2018-06-12 11:15:00,58.08,58.11,58.02,58.1,154151.0,33.4059,33.4232,33.3714,33.4174,154151.0
2018-06-12 11:20:00,58.1,58.12,58.06,58.07,72510.0,33.4174,33.4289,33.3944,33.4002,72510.0
2018-06-12 11:25:00,58.07,58.12,58.03,58.06,177186.0,33.4002,33.4289,33.3772,33.3944,177186.0
2018-06-12 11:30:00,58.06,58.06,57.96,57.98,59344.0,33.3944,33.3944,33.3369,33.3484,59344.0
2018-06-12 11:35:00,57.98,57.99,57.88,57.94,49344.0,33.3484,33.3542,33.2909,33.3254,49344.0
2018-06-12 11:40:00,57.94,57.98,57.91,57.95,34066.0,33.3254,33.3484,33.3082,33.3312,34066.0
2018-06-12 11:45:00,57.94,57.94,57.88,57.94,35382.0,33.3254,33.3254,33.2909,33.3254,35382.0
2018-06-12 11:50:00,57.93,57.99,57.92,57.99,40487.0,33.3197,33.3542,33.3139,33.3542,40487.0
2018-06-12 11:55:00,57.99,58.1,57.99,58.07,25931.0,33.3542,33.4174,33.3542,33.4002,25931.0
2018-06-12 12:00:00,58.07,58.13,58.06,58.13,33295.0,33.4002,33.4347,33.3944,33.4347,33295.0
2018-06-12 12:05:00,58.13,58.16,58.06,58.06,27762.0,33.4347,33.4519,33.3944,33.3944,27762.0
2018-06-12 12:10:00,58.07,58.12,58.07,58.09,20068.0,33.4002,33.4289,33.4002,33.4117,20068.0
2018-06-12 12:15:00,58.09,58.11,58.06,58.11,22875.0,33.4117,33.4232,33.3944,33.4232,22875.0
2018-06-12 12:20:00,58.1,58.11,58.08,58.08,43030.0,33.4174,33.4232,33.4059,33.4059,43030.0
2018-06-12 12:25:00,58.09,58.09,57.99,57.99,47156.0,33.4117,33.4117,33.3542,33.3542,47156.0
2018-06-12 12:30:00,57.99,58.07,57.99,58.07,37339.0,33.3542,33.4002,33.3542,33.4002,37339.0
2018-06-12 12:35:00,58.07,58.11,58.07,58.1,24546.0,33.4002,33.4232,33.4002,33.4174,24546.0
2018-06-12 12:40:00,58.1,58.15,58.07,58.09,37734.0,33.4174,33.4462,33.4002,33.4117,37734.0
2018-06-12 12:45:00,58.09,58.12,58.08,58.12,70154.0,33.4117,33.4289,33.4059,33.4289,70154.0
2018-06-12 12:50:00,58.11,58.17,58.11,58.15,44953.0,33.4232,33.4577,33.4232,33.4462,44953.0
2018-06-12 12:55:00,58.15,58.2,58.14,58.17,54610.0,33.4462,33.475,33.4404,33.4577,54610.0
2018-06-12 13:00:00,58.17,58.17,58.13,58.15,43545.0,33.4577,33.4577,33.4347,33.4462,43545.0
2018-06-12 13:05:00,58.15,58.18,58.14,58.14,44311.0,33.4462,33.4634,33.4404,33.4404,44311.0
2018-06-12 13:10:00,58.15,58.15,58.06,58.07,122734.0,33.4462,33.4462,33.3944,33.4002,122734.0
2018-06-12 13:15:00,58.06,58.08,58.01,58.04,53884.0,33.3944,33.4059,33.3657,33.3829,53884.0
2018-06-12 13:20:00,58.05,58.06,57.9,57.92,357596.0,33.3887,33.3944,33.3024,33.3139,357596.0
2018-06-12 13:25:00,57.92,57.96,57.87,57.89,78439.0,33.3139,33.3369,33.2851,33.2966,78439.0
2018-06-12 13:30:00,57.89,57.92,57.88,57.9,47375.0,33.2966,33.3139,33.2909,33.3024,47375.0
2018-06-12 13:35:00,57.89,57.91,57.82,57.83,47269.0,33.2966,33.3082,33.2564,33.2621,47269.0
2018-06-12 13:40:00,57.83,57.87,57.81,57.83,35377.0,33.2621,33.2851,33.2506,33.2621,35377.0
2018-06-12 13:45:00,57.84,57.87,57.83,57.85,30064.0,33.2679,33.2851,33.2621,33.2736,30064.0
2018-06-12 13:50:00,57.85,57.87,57.84,57.85,44924.0,33.2736,33.2851,33.2679,33.2736,44924.0
2018-06-12 13:55:00,57.86,57.88,57.84,57.87,51113.0,33.2794,33.2909,33.2679,33.2851,51113.0
2018-06-12 14:00:00,57.88,57.88,57.81,57.84,70394.0,33.2909,33.2909,33.2506,33.2679,70394.0
2018-06-12 14:05:00,57.83,57.87,57.82,57.86,46812.0,33.2621,33.2851,33.2564,33.2794,46812.0
2018-06-12 14:10:00,57.86,57.87,57.84,57.87,31737.0,33.2794,33.2851,33.2679,33.2851,31737.0
2018-06-12 14:15:00,57.87,57.91,57.85,57.86,46880.0,33.2851,33.3082,33.2736,33.2794,46880.0
2018-06-12 14:20:00,57.85,57.88,57.83,57.87,44208.0,33.2736,33.2909,33.2621,33.2851,44208.0
2018-06-12 14:25:00,57.86,57.92,57.84,57.9,30277.0,33.2794,33.3139,33.2679,33.3024,30277.0
2018-06-12 14:30:00,57.91,57.97,57.9,57.95,31986.0,33.3082,33.3427,33.3024,33.3312,31986.0
2018-06-12 14:35:00,57.96,57.96,57.92,57.95,34946.0,33.3369,33.3369,33.3139,33.3312,34946.0
2018-06-12 14:40:00,57.95,57.95,57.9,57.93,71419.0,33.3312,33.3312,33.3024,33.3197,71419.0
2018-06-12 14:45:00,57.94,57.97,57.92,57.94,32450.0,33.3254,33.3427,33.3139,33.3254,32450.0
2018-06-12 14:50:00,57.93,57.95,57.91,57.92,28400.0,33.3197,33.3312,33.3082,33.3139,28400.0
2018-06-12 14:55:00,57.92,57.92,57.85,57.86,44397.0,33.3139,33.3139,33.2736,33.2794,44397.0
2018-06-12 15:00:00,57.86,57.88,57.85,57.88,49899.0,33.2794,33.2909,33.2736,33.2909,49899.0
2018-06-12 15:05:00,57.88,57.91,57.86,57.9,61300.0,33.2909,33.3082,33.2794,33.3024,61300.0
2018-06-12 15:10:00,57.91,57.91,57.84,57.84,42655.0,33.3082,33.3082,33.2679,33.2679,42655.0
2018-06-12 15:15:00,57.84,57.84,57.79,57.79,52063.0,33.2679,33.2679,33.2391,33.2391,52063.0
2018-06-12 15:20:00,57.8,57.8,57.71,57.73,85219.0,33.2449,33.2449,33.1931,33.2046,85219.0
2018-06-12 15:25:00,57.72,57.8,57.72,57.78,62066.0,33.1989,33.2449,33.1989,33.2334,62066.0
2018-06-12 15:30:00,57.78,57.79,57.74,57.75,35321.0,33.2334,33.2391,33.2104,33.2161,35321.0
2018-06-12 15:35:00,57.75,57.79,57.74,57.79,52534.0,33.2161,33.2391,33.2104,33.2391,52534.0
2018-06-12 15:40:00,57.79,57.84,57.76,57.8,68382.0,33.2391,33.2679,33.2219,33.2449,68382.0
2018-06-12 15:45:00,57.8,57.85,57.79,57.84,85923.0,33.2449,33.2736,33.2391,33.2679,85923.0
2018-06-12 15:50:00,57.85,57.95,57.85,57.93,122899.0,33.2736,33.3312,33.2736,33.3197,122899.0
2018-06-12 15:55:00,57.93,57.96,57.87,57.88,288408.0,33.3197,33.3369,33.2851,33.2909,288408.0
2018-06-13 09:30:00,57.91,57.91,57.05,57.12,395303.0,33.3082,33.3082,32.8135,32.8538,395303.0
2018-06-13 09:35:00,57.12,57.44,57.12,57.22,127372.0,32.8538,33.0378,32.8538,32.9113,127372.0
2018-06-13 09:40:00,57.22,57.23,57.05,57.14,153457.0,32.9113,32.917,32.8135,32.8653,153457.0
2018-06-13 09:45:00,57.15,57.33,57.1,57.31,108982.0,32.871,32.9746,32.8423,32.963,108982.0
2018-06-13 09:50:00,57.32,57.38,57.29,57.35,88510.0,32.9688,33.0033,32.9515,32.9861,88510.0
2018-06-13 09:55:00,57.35,57.39,57.28,57.3,55039.0,32.9861,33.0091,32.9458,32.9573,55039.0
2018-06-13 10:00:00,57.31,57.31,57.19,57.21,78465.0,32.963,32.963,32.894,32.9055,78465.0
2018-06-13 10:05:00,57.21,57.28,57.18,57.19,64808.0,32.9055,32.9458,32.8883,32.894,64808.0
2018-06-13 10:10:00,57.19,57.2,57.12,57.14,70904.0,32.894,32.8998,32.8538,32.8653,70904.0
2018-06-13 10:15:00,57.14,57.21,57.13,57.15,74591.0,32.8653,32.9055,32.8595,32.871,74591.0
2018-06-13 10:20:00,57.15,57.22,57.14,57.22,85228.0,32.871,32.9113,32.8653,32.9113,85228.0
2018-06-13 10:25:00,57.22,57.33,57.22,57.28,77386.0,32.9113,32.9746,32.9113,32.9458,77386.0
2018-06-13 10:30:00,57.28,57.31,57.22,57.25,51371.0,32.9458,32.963,32.9113,32.9285,51371.0
2018-06-13 10:35:00,57.26,57.28,57.14,57.15,83409.0,32.9343,32.9458,32.8653,32.871,83409.0
2018-06-13 10:40:00,57.16,57.21,57.12,57.18,71511.0,32.8768,32.9055,32.8538,32.8883,71511.0
2018-06-13 10:45:00,57.18,57.18,57.12,57.12,66299.0,32.8883,32.8883,32.8538,32.8538,66299.0
2018-06-13 10:50:00,57.12,57.2,57.11,57.2,100367.0,32.8538,32.8998,32.848,32.8998,100367.0
2018-06-13 10:55:00,57.2,57.31,57.19,57.31,133268.0,32.8998,32.963,32.894,32.963,133268.0
2018-06-13 11:00:00,57.32,57.39,57.31,57.33,52992.0,32.9688,33.0091,32.963,32.9746,52992.0
2018-06-13 11:05:00,57.33,57.37,57.27,57.28,83798.0,32.9746,32.9976,32.94,32.9458,83798.0
2018-06-13 11:10:00,57.28,57.37,57.27,57.37,32280.0,32.9458,32.9976,32.94,32.9976,32280.0
2018-06-13 11:15:00,57.36,57.38,57.34,57.34,39188.0,32.9918,33.0033,32.9803,32.9803,39188.0
2018-06-13 11:20:00,57.35,57.37,57.32,57.32,32862.0,32.9861,32.9976,32.9688,32.9688,32862.0
2018-06-13 11:25:00,57.32,57.37,57.31,57.34,35454.0,32.9688,32.9976,32.963,32.9803,35454.0
2018-06-13 11:30:00,57.33,57.35,57.32,57.35,55017.0,32.9746,32.9861,32.9688,32.9861,55017.0
2018-06-13 11:35:00,57.35,57.38,57.34,57.35,38084.0,32.9861,33.0033,32.9803,32.9861,38084.0
2018-06-13 11:40:00,57.35,57.37,57.31,57.32,32859.0,32.9861,32.9976,32.963,32.9688,32859.0
2018-06-13 11:45:00,57.32,57.32,57.25,57.26,53552.0,32.9688,32.9688,32.9285,32.9343,53552.0
2018-06-13 11:50:00,57.26,57.26,57.2,57.2,145398.0,32.9343,32.9343,32.8998,32.8998,145398.0
2018-06-13 11:55:00,57.2,57.23,57.17,57.23,115229.0,32.8998,32.917,32.8825,32.917,115229.0
2018-06-13 12:00:00,57.23,57.23,57.2,57.21,41681.0,32.917,32.917,32.8998,32.9055,41681.0
2018-06-13 12:05:00,57.21,57.24,57.2,57.22,51707.0,32.9055,32.9228,32.8998,32.9113,51707.0
2018-06-13 12:10:00,57.22,57.34,57.22,57.34,49852.0,32.9113,32.9803,32.9113,32.9803,49852.0
2018-06-13 12:15:00,57.34,57.36,57.32,57.35,24896.0,32.9803,32.9918,32.9688,32.9861,24896.0
2018-06-13 12:20:00,57.35,57.39,57.32,57.32,26452.0,32.9861,33.0091,32.9688,32.9688,26452.0
2018-06-13 12:25:00,57.31,57.36,57.3,57.36,38167.0,32.963,32.9918,32.9573,32.9918,38167.0
2018-06-13 12:30:00,57.35,57.39,57.34,57.39,38857.0,32.9861,33.0091,32.9803,33.0091,38857.0
2018-06-13 12:35:00,57.39,57.47,57.38,57.43,83187.0,33.0091,33.0551,33.0033,33.0321,83187.0
2018-06-13 12:40:00,57.43,57.43,57.31,57.38,52508.0,33.0321,33.0321,32.963,33.0033,52508.0
2018-06-13 12:45:00,57.38,57.45,57.38,57.44,25273.0,33.0033,33.0436,33.0033,33.0378,25273.0
2018-06-13 12:50:00,57.44,57.45,57.42,57.44,21181.0,33.0378,33.0436,33.0263,33.0378,21181.0
2018-06-13 12:55:00,57.45,57.46,57.39,57.39,68685.0,33.0436,33.0493,33.0091,33.0091,68685.0
2018-06-13 13:00:00,57.39,57.43,57.36,57.43,40741.0,33.0091,33.0321,32.9918,33.0321,40741.0
2018-06-13 13:05:00,57.43,57.48,57.42,57.47,26431.0,33.0321,33.0608,33.0263,33.0551,26431.0
2018-06-13 13:10:00,57.47,57.48,57.4,57.41,56326.0,33.0551,33.0608,33.0148,33.0206,56326.0
2018-06-13 13:15:00,57.41,57.45,57.4,57.44,36956.0,33.0206,33.0436,33.0148,33.0378,36956.0
2018-06-13 13:20:00,57.44,57.44,57.39,57.41,73341.0,33.0378,33.0378,33.0091,33.0206,73341.0
2018-06-13 13:25:00,57.41,57.41,57.37,57.37,51732.0,33.0206,33.0206,32.9976,32.9976,51732.0
2018-06-13 13:30:00,57.37,57.44,57.37,57.44,69264.0,32.9976,33.0378,32.9976,33.0378,69264.0
2018-06-13 13:35:00,57.44,57.5,57.43,57.44,46516.0,33.0378,33.0723,33.0321,33.0378,46516.0
2018-06-13 13:40:00,57.44,57.49,57.43,57.48,54766.0,33.0378,33.0666,33.0321,33.0608,54766.0
2018-06-13 13:45:00,57.47,57.48,57.45,57.48,26989.0,33.0551,33.0608,33.0436,33.0608,26989.0
2018-06-13 13:50:00,57.48,57.5,57.47,57.5,37607.0,33.0608,33.0723,33.0551,33.0723,37607.0
2018-06-13 13:55:00,57.49,57.5,57.43,57.43,30265.0,33.0666,33.0723,33.0321,33.0321,30265.0
2018-06-13 14:00:00,57.43,57.44,57.31,57.31,82882.0,33.0321,33.0378,32.963,32.963,82882.0
2018-06-13 14:05:00,57.33,57.33,57.15,57.15,108270.0,32.9746,32.9746,32.871,32.871,108270.0
2018-06-13 14:10:00,57.16,57.2,57.1,57.17,177733.0,32.8768,32.8998,32.8423,32.8825,177733.0
2018-06-13 14:15:00,57.17,57.18,57.09,57.09,107704.0,32.8825,32.8883,32.8365,32.8365,107704.0
2018-06-13 14:20:00,57.09,57.18,57.08,57.15,90278.0,32.8365,32.8883,32.8308,32.871,90278.0
2018-06-13 14:25:00,57.14,57.17,57.08,57.11,92319.0,32.8653,32.8825,32.8308,32.848,92319.0
2018-06-13 14:30:00,57.11,57.14,57.08,57.13,94123.0,32.848,32.8653,32.8308,32.8595,94123.0
2018-06-13 14:35:00,57.13,57.16,57.09,57.12,134165.0,32.8595,32.8768,32.8365,32.8538,134165.0
2018-06-13 14:40:00,57.13,57.16,57.03,57.04,269568.0,32.8595,32.8768,32.802,32.8078,269568.0
2018-06-13 14:45:00,57.04,57.12,57.03,57.06,224039.0,32.8078,32.8538,32.802,32.8193,224039.0
2018-06-13 14:50:00,57.06,57.13,57.05,57.13,85572.0,32.8193,32.8595,32.8135,32.8595,85572.0
2018-06-13 14:55:00,57.13,57.21,57.12,57.21,67184.0,32.8595,32.9055,32.8538,32.9055,67184.0
2018-06-13 15:00:00,57.21,57.41,57.21,57.37,201207.0,32.9055,33.0206,32.9055,32.9976,201207.0
2018-06-13 15:05:00,57.38,57.46,57.37,57.43,118854.0,33.0033,33.0493,32.9976,33.0321,118854.0
2018-06-13 15:10:00,57.42,57.45,57.37,57.39,115724.0,33.0263,33.0436,32.9976,33.0091,115724.0
2018-06-13 15:15:00,57.38,57.4,57.35,57.39,74913.0,33.0033,33.0148,32.9861,33.0091,74913.0
2018-06-13 15:20:00,57.39,57.42,57.36,57.37,93962.0,33.0091,33.0263,32.9918,32.9976,93962.0
2018-06-13 15:25:00,57.37,57.44,57.36,57.43,88427.0,32.9976,33.0378,32.9918,33.0321,88427.0
2018-06-13 15:30:00,57.43,57.48,57.4,57.47,89888.0,33.0321,33.0608,33.0148,33.0551,89888.0
2018-06-13 15:35:00,57.47,57.56,57.46,57.56,83674.0,33.0551,33.1068,33.0493,33.1068,83674.0
2018-06-13 15:40:00,57.56,57.56,57.48,57.51,149839.0,33.1068,33.1068,33.0608,33.0781,149839.0
2018-06-13 15:45:00,57.51,57.55,57.47,57.53,166441.0,33.0781,33.1011,33.0551,33.0896,166441.0
2018-06-13 15:50:00,57.52,57.58,57.52,57.55,169045.0,33.0838,33.1183,33.0838,33.1011,169045.0
2018-06-13 15:55:00,57.55,57.56,57.42,57.44,506716.0,33.1011,33.1068,33.0263,33.0378,506716.0
2018-06-14 09:30:00,56.8,56.93,56.59,56.69,199490.0,33.073,33.1487,32.9508,33.009,199490.0
2018-06-14 09:35:00,56.68,56.77,56.58,56.76,85242.0,33.0032,33.0556,32.9449,33.0498,85242.0
2018-06-14 09:40:00,56.77,56.89,56.73,56.79,72524.0,33.0556,33.1254,33.0323,33.0672,72524.0
2018-06-14 09:45:00,56.79,56.79,56.64,56.64,54180.0,33.0672,33.0672,32.9799,32.9799,54180.0
2018-06-14 09:50:00,56.64,56.87,56.62,56.86,78111.0,32.9799,33.1138,32.9682,33.108,78111.0
2018-06-14 09:55:00,56.86,56.94,56.62,56.62,87042.0,33.108,33.1546,32.9682,32.9682,87042.0
2018-06-14 10:00:00,56.63,56.78,56.62,56.75,77071.0,32.9741,33.0614,32.9682,33.0439,77071.0
2018-06-14 10:05:00,56.76,56.76,56.63,56.73,43333.0,33.0498,33.0498,32.9741,33.0323,43333.0
2018-06-14 10:10:00,56.73,56.77,56.67,56.72,51713.0,33.0323,33.0556,32.9973,33.0265,51713.0
2018-06-14 10:15:00,56.72,56.79,56.71,56.77,39268.0,33.0265,33.0672,33.0206,33.0556,39268.0
2018-06-14 10:20:00,56.76,56.83,56.72,56.77,57689.0,33.0498,33.0905,33.0265,33.0556,57689.0
2018-06-14 10:25:00,56.78,56.85,56.73,56.73,65318.0,33.0614,33.1022,33.0323,33.0323,65318.0
2018-06-14 10:30:00,56.73,56.79,56.65,56.79,71697.0,33.0323,33.0672,32.9857,33.0672,71697.0
2018-06-14 10:35:00,56.79,56.82,56.7,56.71,58668.0,33.0672,33.0847,33.0148,33.0206,58668.0
2018-06-14 10:40:00,56.71,56.73,56.61,56.64,61215.0,33.0206,33.0323,32.9624,32.9799,61215.0
2018-06-14 10:45:00,56.64,56.69,56.61,56.64,47054.0,32.9799,33.009,32.9624,32.9799,47054.0
2018-06-14 10:50:00,56.65,56.65,56.54,56.59,63607.0,32.9857,32.9857,32.9217,32.9508,63607.0
2018-06-14 10:55:00,56.6,56.63,56.56,56.62,105894.0,32.9566,32.9741,32.9333,32.9682,105894.0
2018-06-14 11:00:00,56.61,56.63,56.54,56.55,50841.0,32.9624,32.9741,32.9217,32.9275,50841.0
2018-06-14 11:05:00,56.54,56.6,56.47,56.53,82940.0,32.9217,32.9566,32.8809,32.9158,82940.0
2018-06-14 11:10:00,56.52,56.61,56.47,56.61,53257.0,32.91,32.9624,32.8809,32.9624,53257.0
2018-06-14 11:15:00,56.61,56.71,56.59,56.67,62293.0,32.9624,33.0206,32.9508,32.9973,62293.0
2018-06-14 11:20:00,56.68,56.84,56.67,56.82,50246.0,33.0032,33.0963,32.9973,33.0847,50246.0
2018-06-14 11:25:00,56.82,56.85,56.74,56.78,52050.0,33.0847,33.1022,33.0381,33.0614,52050.0
2018-06-14 11:30:00,56.78,56.8,56.67,56.67,52282.0,33.0614,33.073,32.9973,32.9973,52282.0
2018-06-14 11:35:00,56.67,56.7,56.59,56.6,35644.0,32.9973,33.0148,32.9508,32.9566,35644.0
2018-06-14 11:40:00,56.61,56.64,56.58,56.63,24137.0,32.9624,32.9799,32.9449,32.9741,24137.0
2018-06-14 11:45:00,56.63,56.68,56.62,56.66,58474.0,32.9741,33.0032,32.9682,32.9915,58474.0
2018-06-14 11:50:00,56.66,56.68,56.61,56.62,34619.0,32.9915,33.0032,32.9624,32.9682,34619.0
2018-06-14 11:55:00,56.62,56.73,56.61,56.69,35538.0,32.9682,33.0323,32.9624,33.009,35538.0
2018-06-14 12:00:00,56.68,56.73,56.67,56.72,36647.0,33.0032,33.0323,32.9973,33.0265,36647.0
2018-06-14 12:05:00,56.72,56.74,56.64,56.67,31371.0,33.0265,33.0381,32.9799,32.9973,31371.0
2018-06-14 12:10:00,56.67,56.68,56.63,56.64,20481.0,32.9973,33.0032,32.9741,32.9799,20481.0
2018-06-14 12:15:00,56.64,56.71,56.64,56.65,32393.0,32.9799,33.0206,32.9799,32.9857,32393.0
2018-06-14 12:20:00,56.64,56.65,56.6,56.62,21599.0,32.9799,32.9857,32.9566,32.9682,21599.0
2018-06-14 12:25:00,56.62,56.64,56.61,56.63,14603.0,32.9682,32.9799,32.9624,32.9741,14603.0
2018-06-14 12:30:00,56.63,56.64,56.61,56.62,22591.0,32.9741,32.9799,32.9624,32.9682,22591.0
2018-06-14 12:35:00,56.61,56.62,56.57,56.57,20182.0,32.9624,32.9682,32.9391,32.9391,20182.0
2018-06-14 12:40:00,56.58,56.67,56.56,56.67,22407.0,32.9449,32.9973,32.9333,32.9973,22407.0
2018-06-14 12:45:00,56.66,56.68,56.64,56.68,24503.0,32.9915,33.0032,32.9799,33.0032,24503.0
2018-06-14 12:50:00,56.68,56.71,56.63,56.64,23015.0,33.0032,33.0206,32.9741,32.9799,23015.0
2018-06-14 12:55:00,56.64,56.64,56.55,56.59,46930.0,32.9799,32.9799,32.9275,32.9508,46930.0
2018-06-14 13:00:00,56.59,56.61,56.56,56.59,21607.0,32.9508,32.9624,32.9333,32.9508,21607.0
2018-06-14 13:05:00,56.6,56.6,56.57,56.58,24924.0,32.9566,32.9566,32.9391,32.9449,24924.0
2018-06-14 13:10:00,56.57,56.63,56.57,56.59,37304.0,32.9391,32.9741,32.9391,32.9508,37304.0
2018-06-14 13:15:00,56.59,56.61,56.55,56.56,18130.0,32.9508,32.9624,32.9275,32.9333,18130.0
2018-06-14 13:20:00,56.56,56.63,56.55,56.63,14677.0,32.9333,32.9741,32.9275,32.9741,14677.0
2018-06-14 13:25:00,56.63,56.65,56.6,56.61,18292.0,32.9741,32.9857,32.9566,32.9624,18292.0
2018-06-14 13:30:00,56.61,56.61,56.54,56.54,41050.0,32.9624,32.9624,32.9217,32.9217,41050.0
2018-06-14 13:35:00,56.54,56.56,56.5,56.52,37796.0,32.9217,32.9333,32.8984,32.91,37796.0
2018-06-14 13:40:00,56.53,56.56,56.52,56.54,24708.0,32.9158,32.9333,32.91,32.9217,24708.0
2018-06-14 13:45:00,56.54,56.56,56.46,56.46,38062.0,32.9217,32.9333,32.8751,32.8751,38062.0
2018-06-14 13:50:00,56.46,56.49,56.4,56.48,105980.0,32.8751,32.8925,32.8401,32.8867,105980.0
2018-06-14 13:55:00,56.49,56.54,56.48,56.52,27452.0,32.8925,32.9217,32.8867,32.91,27452.0
2018-06-14 14:00:00,56.52,56.54,56.47,56.51,19208.0,32.91,32.9217,32.8809,32.9042,19208.0
2018-06-14 14:05:00,56.52,56.58,56.51,56.56,33263.0,32.91,32.9449,32.9042,32.9333,33263.0
2018-06-14 14:10:00,56.55,56.63,56.55,56.59,30642.0,32.9275,32.9741,32.9275,32.9508,30642.0
2018-06-14 14:15:00,56.58,56.59,56.54,56.55,25861.0,32.9449,32.9508,32.9217,32.9275,25861.0
2018-06-14 14:20:00,56.55,56.6,56.52,56.59,43311.0,32.9275,32.9566,32.91,32.9508,43311.0
2018-06-14 14:25:00,56.6,56.6,56.54,56.55,31926.0,32.9566,32.9566,32.9217,32.9275,31926.0
2018-06-14 14:30:00,56.55,56.6,56.54,56.55,31144.0,32.9275,32.9566,32.9217,32.9275,31144.0
2018-06-14 14:35:00,56.54,56.56,56.53,56.55,17962.0,32.9217,32.9333,32.9158,32.9275,17962.0
2018-06-14 14:40:00,56.55,56.66,56.55,56.61,57043.0,32.9275,32.9915,32.9275,32.9624,57043.0
2018-06-14 14:45:00,56.61,56.64,56.58,56.63,38945.0,32.9624,32.9799,32.9449,32.9741,38945.0
2018-06-14 14:50:00,56.63,56.64,56.6,56.61,27249.0,32.9741,32.9799,32.9566,32.9624,27249.0
2018-06-14 14:55:00,56.61,56.64,56.61,56.63,20713.0,32.9624,32.9799,32.9624,32.9741,20713.0
2018-06-14 15:00:00,56.63,56.65,56.58,56.61,47604.0,32.9741,32.9857,32.9449,32.9624,47604.0
2018-06-14 15:05:00,56.62,56.65,56.58,56.65,33197.0,32.9682,32.9857,32.9449,32.9857,33197.0
2018-06-14 15:10:00,56.65,56.69,56.64,56.68,31917.0,32.9857,33.009,32.9799,33.0032,31917.0
2018-06-14 15:15:00,56.67,56.68,56.65,56.67,31807.0,32.9973,33.0032,32.9857,32.9973,31807.0
2018-06-14 15:20:00,56.67,56.72,56.66,56.72,26715.0,32.9973,33.0265,32.9915,33.0265,26715.0
2018-06-14 15:25:00,56.71,56.74,56.71,56.73,49010.0,33.0206,33.0381,33.0206,33.0323,49010.0
2018-06-14 15:30:00,56.73,56.77,56.69,56.72,104969.0,33.0323,33.0556,33.009,33.0265,104969.0
2018-06-14 15:35:00,56.72,56.75,56.7,56.71,49585.0,33.0265,33.0439,33.0148,33.0206,49585.0
2018-06-14 15:40:00,56.71,56.78,56.69,56.78,79173.0,33.0206,33.0614,33.009,33.0614,79173.0
2018-06-14 15:45:00,56.78,56.78,56.72,56.74,82732.0,33.0614,33.0614,33.0265,33.0381,82732.0
2018-06-14 15:50:00,56.74,56.74,56.67,56.7,90362.0,33.0381,33.0381,32.9973,33.0148,90362.0
2018-06-14 15:55:00,56.69,56.75,56.66,56.7,459779.0,33.009,33.0439,32.9915,33.0148,459779.0
2018-06-15 09:30:00,56.51,56.9,56.51,56.85,1696236.0,32.9042,33.1313,32.9042,33.1022,1696236.0
2018-06-15 09:35:00,56.87,57.23,56.86,57.19,100900.0,33.1138,33.3234,33.108,33.3001,100900.0
2018-06-15 09:40:00,57.19,57.2,57.09,57.15,112625.0,33.3001,33.306,33.2419,33.2768,112625.0
2018-06-15 09:45:00,57.16,57.17,57.08,57.15,204998.0,33.2827,33.2885,33.2361,33.2768,204998.0
2018-06-15 09:50:00,57.15,57.58,57.13,57.5,193841.0,33.2768,33.5272,33.2652,33.4806,193841.0
2018-06-15 09:55:00,57.49,57.51,57.37,57.47,106866.0,33.4748,33.4865,33.4049,33.4632,106866.0
2018-06-15 10:00:00,57.47,57.53,57.41,57.46,172785.0,33.4632,33.4981,33.4282,33.4573,172785.0
2018-06-15 10:05:00,57.46,57.64,57.44,57.63,206706.0,33.4573,33.5622,33.4457,33.5563,206706.0
2018-06-15 10:10:00,57.63,57.63,57.47,57.47,62905.0,33.5563,33.5563,33.4632,33.4632,62905.0
2018-06-15 10:15:00,57.46,57.5,57.39,57.42,83112.0,33.4573,33.4806,33.4166,33.4341,83112.0
2018-06-15 10:20:00,57.41,57.42,57.32,57.33,80009.0,33.4282,33.4341,33.3758,33.3816,80009.0
2018-06-15 10:25:00,57.34,57.49,57.33,57.47,87786.0,33.3875,33.4748,33.3816,33.4632,87786.0
2018-06-15 10:30:00,57.47,57.52,57.3,57.35,91268.0,33.4632,33.4923,33.3642,33.3933,91268.0
2018-06-15 10:35:00,57.36,57.42,57.32,57.39,106058.0,33.3991,33.4341,33.3758,33.4166,106058.0
2018-06-15 10:40:00,57.38,57.55,57.38,57.53,90071.0,33.4108,33.5097,33.4108,33.4981,90071.0
2018-06-15 10:45:00,57.52,57.58,57.45,57.58,58327.0,33.4923,33.5272,33.4515,33.5272,58327.0
2018-06-15 10:50:00,57.58,57.61,57.43,57.5,80546.0,33.5272,33.5447,33.4399,33.4806,80546.0
2018-06-15 10:55:00,57.51,57.6,57.48,57.59,62580.0,33.4865,33.5389,33.469,33.533,62580.0
2018-06-15 11:00:00,57.6,57.68,57.59,57.68,69947.0,33.5389,33.5854,33.533,33.5854,69947.0
2018-06-15 11:05:00,57.68,57.7,57.59,57.63,56032.0,33.5854,33.5971,33.533,33.5563,56032.0
2018-06-15 11:10:00,57.64,57.71,57.63,57.64,58589.0,33.5622,33.6029,33.5563,33.5622,58589.0
2018-06-15 11:15:00,57.64,57.71,57.62,57.63,48253.0,33.5622,33.6029,33.5505,33.5563,48253.0
2018-06-15 11:20:00,57.65,57.67,57.58,57.6,53596.0,33.568,33.5796,33.5272,33.5389,53596.0
2018-06-15 11:25:00,57.6,57.61,57.52,57.58,81240.0,33.5389,33.5447,33.4923,33.5272,81240.0
2018-06-15 11:30:00,57.58,57.61,57.54,57.59,38240.0,33.5272,33.5447,33.5039,33.533,38240.0
2018-06-15 11:35:00,57.59,57.66,57.58,57.61,43635.0,33.533,33.5738,33.5272,33.5447,43635.0
2018-06-15 11:40:00,57.6,57.67,57.58,57.67,67736.0,33.5389,33.5796,33.5272,33.5796,67736.0
2018-06-15 11:45:00,57.67,57.67,57.59,57.62,67960.0,33.5796,33.5796,33.533,33.5505,67960.0
2018-06-15 11:50:00,57.61,57.64,57.56,57.61,46966.0,33.5447,33.5622,33.5156,33.5447,46966.0
2018-06-15 11:55:00,57.6,57.68,57.57,57.59,43573.0,33.5389,33.5854,33.5214,33.533,43573.0
2018-06-15 12:00:00,57.6,57.61,57.54,57.54,31028.0,33.5389,33.5447,33.5039,33.5039,31028.0
2018-06-15 12:05:00,57.55,57.59,57.53,57.53,62752.0,33.5097,33.533,33.4981,33.4981,62752.0
2018-06-15 12:10:00,57.53,57.56,57.48,57.51,71709.0,33.4981,33.5156,33.469,33.4865,71709.0
2018-06-15 12:15:00,57.5,57.52,57.44,57.51,47782.0,33.4806,33.4923,33.4457,33.4865,47782.0
2018-06-15 12:20:00,57.51,57.55,57.5,57.53,21815.0,33.4865,33.5097,33.4806,33.4981,21815.0
2018-06-15 12:25:00,57.54,57.59,57.53,57.59,48806.0,33.5039,33.533,33.4981,33.533,48806.0
2018-06-15 12:30:00,57.59,57.66,57.58,57.6,31471.0,33.533,33.5738,33.5272,33.5389,31471.0
2018-06-15 12:35:00,57.61,57.69,57.6,57.65,58268.0,33.5447,33.5913,33.5389,33.568,58268.0
2018-06-15 12:40:00,57.65,57.69,57.58,57.61,48644.0,33.568,33.5913,33.5272,33.5447,48644.0
2018-06-15 12:45:00,57.6,57.63,57.56,57.56,34533.0,33.5389,33.5563,33.5156,33.5156,34533.0
2018-06-15 12:50:00,57.57,57.58,57.54,57.55,27748.0,33.5214,33.5272,33.5039,33.5097,27748.0
2018-06-15 12:55:00,57.56,57.58,57.55,57.57,22694.0,33.5156,33.5272,33.5097,33.5214,22694.0
2018-06-15 13:00:00,57.57,57.58,57.52,57.54,40398.0,33.5214,33.5272,33.4923,33.5039,40398.0
2018-06-15 13:05:00,57.54,57.58,57.53,57.54,35183.0,33.5039,33.5272,33.4981,33.5039,35183.0
2018-06-15 13:10:00,57.55,57.58,57.54,57.54,31587.0,33.5097,33.5272,33.5039,33.5039,31587.0
2018-06-15 13:15:00,57.55,57.57,57.52,57.55,55949.0,33.5097,33.5214,33.4923,33.5097,55949.0
2018-06-15 13:20:00,57.55,57.61,57.55,57.59,47304.0,33.5097,33.5447,33.5097,33.533,47304.0
2018-06-15 13:25:00,57.59,57.6,57.58,57.6,25977.0,33.533,33.5389,33.5272,33.5389,25977.0
2018-06-15 13:30:00,57.59,57.63,57.59,57.63,25827.0,33.533,33.5563,33.533,33.5563,25827.0
2018-06-15 13:35:00,57.62,57.65,57.61,57.64,22392.0,33.5505,33.568,33.5447,33.5622,22392.0
2018-06-15 13:40:00,57.65,57.65,57.59,57.62,41953.0,33.568,33.568,33.533,33.5505,41953.0
2018-06-15 13:45:00,57.62,57.66,57.58,57.59,46772.0,33.5505,33.5738,33.5272,33.533,46772.0
2018-06-15 13:50:00,57.58,57.66,57.57,57.6,54307.0,33.5272,33.5738,33.5214,33.5389,54307.0
2018-06-15 13:55:00,57.6,57.65,57.59,57.63,33640.0,33.5389,33.568,33.533,33.5563,33640.0
2018-06-15 14:00:00,57.63,57.65,57.59,57.65,20794.0,33.5563,33.568,33.533,33.568,20794.0
2018-06-15 14:05:00,57.64,57.65,57.62,57.65,15258.0,33.5622,33.568,33.5505,33.568,15258.0
2018-06-15 14:10:00,57.65,57.65,57.62,57.63,31095.0,33.568,33.568,33.5505,33.5563,31095.0
2018-06-15 14:15:00,57.63,57.65,57.62,57.64,26315.0,33.5563,33.568,33.5505,33.5622,26315.0
2018-06-15 14:20:00,57.64,57.72,57.63,57.69,68142.0,33.5622,33.6087,33.5563,33.5913,68142.0
2018-06-15 14:25:00,57.69,57.75,57.67,57.74,48252.0,33.5913,33.6262,33.5796,33.6204,48252.0
2018-06-15 14:30:00,57.73,57.76,57.72,57.73,54543.0,33.6146,33.632,33.6087,33.6146,54543.0
2018-06-15 14:35:00,57.73,57.74,57.69,57.7,62131.0,33.6146,33.6204,33.5913,33.5971,62131.0
2018-06-15 14:40:00,57.7,57.71,57.68,57.69,32893.0,33.5971,33.6029,33.5854,33.5913,32893.0
2018-06-15 14:45:00,57.69,57.7,57.67,57.69,37147.0,33.5913,33.5971,33.5796,33.5913,37147.0
2018-06-15 14:50:00,57.68,57.71,57.67,57.7,27682.0,33.5854,33.6029,33.5796,33.5971,27682.0
2018-06-15 14:55:00,57.7,57.71,57.67,57.68,28841.0,33.5971,33.6029,33.5796,33.5854,28841.0
2018-06-15 15:00:00,57.68,57.68,57.65,57.68,57398.0,33.5854,33.5854,33.568,33.5854,57398.0
2018-06-15 15:05:00,57.68,57.69,57.67,57.69,46520.0,33.5854,33.5913,33.5796,33.5913,46520.0
2018-06-15 15:10:00,57.69,57.69,57.65,57.66,39131.0,33.5913,33.5913,33.568,33.5738,39131.0
2018-06-15 15:15:00,57.66,57.67,57.59,57.6,76820.0,33.5738,33.5796,33.533,33.5389,76820.0
2018-06-15 15:20:00,57.6,57.66,57.59,57.65,78208.0,33.5389,33.5738,33.533,33.568,78208.0
2018-06-15 15:25:00,57.65,57.71,57.64,57.7,84394.0,33.568,33.6029,33.5622,33.5971,84394.0
2018-06-15 15:30:00,57.7,57.71,57.67,57.69,107443.0,33.5971,33.6029,33.5796,33.5913,107443.0
2018-06-15 15:35:00,57.69,57.75,57.67,57.74,226725.0,33.5913,33.6262,33.5796,33.6204,226725.0
2018-06-15 15:40:00,57.74,57.79,57.69,57.79,185596.0,33.6204,33.6495,33.5913,33.6495,185596.0
2018-06-15 15:45:00,57.79,57.8,57.73,57.78,169182.0,33.6495,33.6553,33.6146,33.6437,169182.0
2018-06-15 15:50:00,57.78,57.79,57.75,57.75,157761.0,33.6437,33.6495,33.6262,33.6262,157761.0
2018-06-15 15:55:00,57.76,57.81,57.75,57.8,604154.0,33.632,33.6611,33.6262,33.6553,604154.0
2018-06-18 09:30:00,57.38,57.39,56.82,56.93,207693.0,33.4108,33.4166,33.0847,33.1487,207693.0
2018-06-18 09:35:00,56.95,56.97,56.77,56.78,81819.0,33.1604,33.172,33.0556,33.0614,81819.0
2018-06-18 09:40:00,56.78,56.78,56.52,56.54,70480.0,33.0614,33.0614,32.91,32.9217,70480.0
2018-06-18 09:45:00,56.55,56.66,56.38,56.43,161357.0,32.9275,32.9915,32.8285,32.8576,161357.0
2018-06-18 09:50:00,56.42,56.54,56.27,56.54,151430.0,32.8518,32.9217,32.7644,32.9217,151430.0
2018-06-18 09:55:00,56.54,56.65,56.46,56.62,84725.0,32.9217,32.9857,32.8751,32.9682,84725.0
2018-06-18 10:00:00,56.62,56.63,56.49,56.5,47147.0,32.9682,32.9741,32.8925,32.8984,47147.0
2018-06-18 10:05:00,56.5,56.5,56.23,56.27,73709.0,32.8984,32.8984,32.7411,32.7644,73709.0
2018-06-18 10:10:00,56.28,56.31,56.13,56.21,140565.0,32.7703,32.7877,32.6829,32.7295,140565.0
2018-06-18 10:15:00,56.22,56.32,56.19,56.25,100420.0,32.7353,32.7936,32.7179,32.7528,100420.0
2018-06-18 10:20:00,56.26,56.3,56.16,56.23,77240.0,32.7586,32.7819,32.7004,32.7411,77240.0
2018-06-18 10:25:00,56.23,56.3,56.23,56.29,86263.0,32.7411,32.7819,32.7411,32.7761,86263.0
2018-06-18 10:30:00,56.3,56.35,56.25,56.28,82586.0,32.7819,32.811,32.7528,32.7703,82586.0
2018-06-18 10:35:00,56.28,56.34,56.24,56.31,90189.0,32.7703,32.8052,32.747,32.7877,90189.0
2018-06-18 10:40:00,56.31,56.32,56.26,56.3,108796.0,32.7877,32.7936,32.7586,32.7819,108796.0
2018-06-18 10:45:00,56.3,56.34,56.29,56.33,92235.0,32.7819,32.8052,32.7761,32.7994,92235.0
2018-06-18 10:50:00,56.32,56.32,56.17,56.2,128770.0,32.7936,32.7936,32.7062,32.7237,128770.0
2018-06-18 10:55:00,56.2,56.25,56.18,56.25,65449.0,32.7237,32.7528,32.712,32.7528,65449.0
2018-06-18 11:00:00,56.25,56.25,56.18,56.21,96156.0,32.7528,32.7528,32.712,32.7295,96156.0
2018-06-18 11:05:00,56.21,56.31,56.17,56.3,57078.0,32.7295,32.7877,32.7062,32.7819,57078.0
2018-06-18 11:10:00,56.3,56.32,56.26,56.3,57002.0,32.7819,32.7936,32.7586,32.7819,57002.0
2018-06-18 11:15:00,56.3,56.33,56.23,56.3,113548.0,32.7819,32.7994,32.7411,32.7819,113548.0
2018-06-18 11:20:00,56.3,56.31,56.22,56.28,74811.0,32.7819,32.7877,32.7353,32.7703,74811.0
2018-06-18 11:25:00,56.28,56.29,56.22,56.22,67645.0,32.7703,32.7761,32.7353,32.7353,67645.0
2018-06-18 11:30:00,56.22,56.28,56.2,56.27,64376.0,32.7353,32.7703,32.7237,32.7644,64376.0
2018-06-18 11:35:00,56.28,56.3,56.21,56.22,85926.0,32.7703,32.7819,32.7295,32.7353,85926.0
2018-06-18 11:40:00,56.22,56.24,56.2,56.23,71100.0,32.7353,32.747,32.7237,32.7411,71100.0
2018-06-18 11:45:00,56.23,56.28,56.23,56.24,61909.0,32.7411,32.7703,32.7411,32.747,61909.0
2018-06-18 11:50:00,56.23,56.37,56.21,56.37,79881.0,32.7411,32.8227,32.7295,32.8227,79881.0
2018-06-18 11:55:00,56.37,56.38,56.32,56.37,48685.0,32.8227,32.8285,32.7936,32.8227,48685.0
2018-06-18 12:00:00,56.36,56.4,56.34,56.4,56502.0,32.8168,32.8401,32.8052,32.8401,56502.0
2018-06-18 12:05:00,56.4,56.4,56.24,56.26,86133.0,32.8401,32.8401,32.747,32.7586,86133.0
2018-06-18 12:10:00,56.26,56.28,56.23,56.25,41120.0,32.7586,32.7703,32.7411,32.7528,41120.0
2018-06-18 12:15:00,56.24,56.32,56.24,56.3,47567.0,32.747,32.7936,32.747,32.7819,47567.0
2018-06-18 12:20:00,56.29,56.32,56.28,56.3,41755.0,32.7761,32.7936,32.7703,32.7819,41755.0
2018-06-18 12:25:00,56.3,56.31,56.21,56.25,47840.0,32.7819,32.7877,32.7295,32.7528,47840.0
2018-06-18 12:30:00,56.27,56.31,56.26,56.3,29747.0,32.7644,32.7877,32.7586,32.7819,29747.0
2018-06-18 12:35:00,56.29,56.37,56.28,56.36,56913.0,32.7761,32.8227,32.7703,32.8168,56913.0
2018-06-18 12:40:00,56.36,56.37,56.27,56.31,65086.0,32.8168,32.8227,32.7644,32.7877,65086.0
2018-06-18 12:45:00,56.31,56.33,56.28,56.3,43661.0,32.7877,32.7994,32.7703,32.7819,43661.0
2018-06-18 12:50:00,56.3,56.35,56.29,56.31,36156.0,32.7819,32.811,32.7761,32.7877,36156.0
2018-06-18 12:55:00,56.31,56.33,56.29,56.3,33447.0,32.7877,32.7994,32.7761,32.7819,33447.0
2018-06-18 13:00:00,56.31,56.33,56.29,56.3,36785.0,32.7877,32.7994,32.7761,32.7819,36785.0
2018-06-18 13:05:00,56.29,56.34,56.28,56.33,35735.0,32.7761,32.8052,32.7703,32.7994,35735.0
2018-06-18 13:10:00,56.33,56.35,56.32,56.34,27120.0,32.7994,32.811,32.7936,32.8052,27120.0
2018-06-18 13:15:00,56.34,56.34,56.29,56.33,23676.0,32.8052,32.8052,32.7761,32.7994,23676.0
2018-06-18 13:20:00,56.32,56.37,56.31,56.33,31741.0,32.7936,32.8227,32.7877,32.7994,31741.0
2018-06-18 13:25:00,56.33,56.34,56.31,56.33,33792.0,32.7994,32.8052,32.7877,32.7994,33792.0
2018-06-18 13:30:00,56.34,56.39,56.33,56.36,58539.0,32.8052,32.8343,32.7994,32.8168,58539.0
2018-06-18 13:35:00,56.35,56.37,56.33,56.34,26491.0,32.811,32.8227,32.7994,32.8052,26491.0
2018-06-18 13:40:00,56.34,56.35,56.33,56.34,39356.0,32.8052,32.811,32.7994,32.8052,39356.0
2018-06-18 13:45:00,56.33,56.39,56.33,56.38,31762.0,32.7994,32.8343,32.7994,32.8285,31762.0
2018-06-18 13:50:00,56.39,56.41,56.35,56.36,38063.0,32.8343,32.846,32.811,32.8168,38063.0
2018-06-18 13:55:00,56.37,56.42,56.35,56.4,36020.0,32.8227,32.8518,32.811,32.8401,36020.0
2018-06-18 14:00:00,56.4,56.44,56.39,56.44,51641.0,32.8401,32.8634,32.8343,32.8634,51641.0
2018-06-18 14:05:00,56.43,56.5,56.43,56.47,47685.0,32.8576,32.8984,32.8576,32.8809,47685.0
2018-06-18 14:10:00,56.47,56.49,56.44,56.44,35235.0,32.8809,32.8925,32.8634,32.8634,35235.0
2018-06-18 14:15:00,56.45,56.5,56.44,56.49,29400.0,32.8692,32.8984,32.8634,32.8925,29400.0
2018-06-18 14:20:00,56.5,56.57,56.49,56.57,47139.0,32.8984,32.9391,32.8925,32.9391,47139.0
2018-06-18 14:25:00,56.57,56.57,56.51,56.52,31583.0,32.9391,32.9391,32.9042,32.91,31583.0
2018-06-18 14:30:00,56.52,56.53,56.48,56.51,46114.0,32.91,32.9158,32.8867,32.9042,46114.0
2018-06-18 14:35:00,56.51,56.52,56.48,56.52,45666.0,32.9042,32.91,32.8867,32.91,45666.0
2018-06-18 14:40:00,56.52,56.59,56.5,56.58,40032.0,32.91,32.9508,32.8984,32.9449,40032.0
2018-06-18 14:45:00,56.57,56.57,56.51,56.52,45059.0,32.9391,32.9391,32.9042,32.91,45059.0
2018-06-18 14:50:00,56.52,56.54,56.47,56.48,84809.0,32.91,32.9217,32.8809,32.8867,84809.0
2018-06-18 14:55:00,56.48,56.54,56.48,56.52,67153.0,32.8867,32.9217,32.8867,32.91,67153.0
2018-06-18 15:00:00,56.52,56.52,56.49,56.51,38688.0,32.91,32.91,32.8925,32.9042,38688.0
2018-06-18 15:05:00,56.51,56.59,56.5,56.55,84267.0,32.9042,32.9508,32.8984,32.9275,84267.0
2018-06-18 15:10:00,56.55,56.56,56.5,56.53,48522.0,32.9275,32.9333,32.8984,32.9158,48522.0
2018-06-18 15:15:00,56.53,56.55,56.52,56.55,44567.0,32.9158,32.9275,32.91,32.9275,44567.0
2018-06-18 15:20:00,56.55,56.55,56.52,56.52,64684.0,32.9275,32.9275,32.91,32.91,64684.0
2018-06-18 15:25:00,56.53,56.53,56.46,56.46,63028.0,32.9158,32.9158,32.8751,32.8751,63028.0
2018-06-18 15:30:00,56.46,56.55,56.45,56.51,121050.0,32.8751,32.9275,32.8692,32.9042,121050.0
2018-06-18 15:35:00,56.52,56.53,56.47,56.47,94492.0,32.91,32.9158,32.8809,32.8809,94492.0
2018-06-18 15:40:00,56.47,56.49,56.46,56.46,117461.0,32.8809,32.8925,32.8751,32.8751,117461.0
2018-06-18 15:45:00,56.47,56.59,56.46,56.57,187765.0,32.8809,32.9508,32.8751,32.9391,187765.0
2018-06-18 15:50:00,56.56,56.58,56.52,56.54,115417.0,32.9333,32.9449,32.91,32.9217,115417.0
2018-06-18 15:55:00,56.54,56.61,56.53,56.59,438618.0,32.9217,32.9624,32.9158,32.9508,438618.0
2018-06-19 09:30:00,56.48,56.5,56.23,56.25,362652.0,32.8867,32.8984,32.7411,32.7528,362652.0
2018-06-19 09:35:00,56.25,56.68,56.24,56.6,189539.0,32.7528,33.0032,32.747,32.9566,189539.0
2018-06-19 09:40:00,56.61,56.71,56.53,56.64,285829.0,32.9624,33.0206,32.9158,32.9799,285829.0
2018-06-19 09:45:00,56.63,56.87,56.62,56.83,178885.0,32.9741,33.1138,32.9682,33.0905,178885.0
2018-06-19 09:50:00,56.83,56.96,56.78,56.83,205126.0,33.0905,33.1662,33.0614,33.0905,205126.0
2018-06-19 09:55:00,56.85,56.91,56.66,56.75,273037.0,33.1022,33.1371,32.9915,33.0439,273037.0
2018-06-19 10:00:00,56.73,56.92,56.7,56.8,214232.0,33.0323,33.1429,33.0148,33.073,214232.0
2018-06-19 10:05:00,56.8,56.84,56.74,56.8,119507.0,33.073,33.0963,33.0381,33.073,119507.0
2018-06-19 10:10:00,56.8,56.83,56.75,56.79,108057.0,33.073,33.0905,33.0439,33.0672,108057.0
2018-06-19 10:15:00,56.79,56.91,56.79,56.88,93192.0,33.0672,33.1371,33.0672,33.1196,93192.0
2018-06-19 10:20:00,56.88,56.98,56.83,56.95,96822.0,33.1196,33.1779,33.0905,33.1604,96822.0
2018-06-19 10:25:00,56.95,57.1,56.93,57.1,76991.0,33.1604,33.2477,33.1487,33.2477,76991.0
2018-06-19 10:30:00,57.1,57.21,57.08,57.19,87309.0,33.2477,33.3118,33.2361,33.3001,87309.0
2018-06-19 10:35:00,57.19,57.21,57.03,57.05,71159.0,33.3001,33.3118,33.207,33.2186,71159.0
2018-06-19 10:40:00,57.05,57.08,56.89,56.9,84369.0,33.2186,33.2361,33.1254,33.1313,84369.0
2018-06-19 10:45:00,56.91,56.93,56.79,56.79,63264.0,33.1371,33.1487,33.0672,33.0672,63264.0
2018-06-19 10:50:00,56.8,56.81,56.67,56.73,79137.0,33.073,33.0789,32.9973,33.0323,79137.0
2018-06-19 10:55:00,56.74,56.81,56.73,56.79,58394.0,33.0381,33.0789,33.0323,33.0672,58394.0
2018-06-19 11:00:00,56.8,56.87,56.78,56.85,267112.0,33.073,33.1138,33.0614,33.1022,267112.0
2018-06-19 11:05:00,56.85,56.89,56.76,56.78,42224.0,33.1022,33.1254,33.0498,33.0614,42224.0
2018-06-19 11:10:00,56.77,56.86,56.77,56.85,156819.0,33.0556,33.108,33.0556,33.1022,156819.0
2018-06-19 11:15:00,56.85,56.9,56.82,56.9,195205.0,33.1022,33.1313,33.0847,33.1313,195205.0
2018-06-19 11:20:00,56.9,56.92,56.87,56.91,224467.0,33.1313,33.1429,33.1138,33.1371,224467.0
2018-06-19 11:25:00,56.92,56.95,56.88,56.89,90402.0,33.1429,33.1604,33.1196,33.1254,90402.0
2018-06-19 11:30:00,56.89,56.89,56.8,56.81,51335.0,33.1254,33.1254,33.073,33.0789,51335.0
2018-06-19 11:35:00,56.8,56.82,56.74,56.81,56853.0,33.073,33.0847,33.0381,33.0789,56853.0
2018-06-19 11:40:00,56.8,56.85,56.78,56.85,51306.0,33.073,33.1022,33.0614,33.1022,51306.0
2018-06-19 11:45:00,56.84,56.97,56.84,56.95,317906.0,33.0963,33.172,33.0963,33.1604,317906.0
2018-06-19 11:50:00,56.96,57.05,56.94,57.03,97621.0,33.1662,33.2186,33.1546,33.207,97621.0
2018-06-19 11:55:00,57.04,57.07,56.98,57.05,60116.0,33.2128,33.2303,33.1779,33.2186,60116.0
2018-06-19 12:00:00,57.05,57.08,57.0,57.04,80018.0,33.2186,33.2361,33.1895,33.2128,80018.0
2018-06-19 12:05:00,57.05,57.05,56.96,57.0,109418.0,33.2186,33.2186,33.1662,33.1895,109418.0
2018-06-19 12:10:00,57.0,57.02,56.92,56.92,72015.0,33.1895,33.2011,33.1429,33.1429,72015.0
2018-06-19 12:15:00,56.92,56.94,56.88,56.91,49090.0,33.1429,33.1546,33.1196,33.1371,49090.0
2018-06-19 12:20:00,56.91,56.95,56.9,56.93,33697.0,33.1371,33.1604,33.1313,33.1487,33697.0
2018-06-19 12:25:00,56.92,56.93,56.86,56.89,49247.0,33.1429,33.1487,33.108,33.1254,49247.0
2018-06-19 12:30:00,56.9,56.95,56.9,56.92,42960.0,33.1313,33.1604,33.1313,33.1429,42960.0
2018-06-19 12:35:00,56.92,56.94,56.86,56.87,40027.0,33.1429,33.1546,33.108,33.1138,40027.0
2018-06-19 12:40:00,56.87,56.92,56.87,56.91,41954.0,33.1138,33.1429,33.1138,33.1371,41954.0
2018-06-19 12:45:00,56.91,56.95,56.9,56.92,101441.0,33.1371,33.1604,33.1313,33.1429,101441.0
2018-06-19 12:50:00,56.92,56.94,56.91,56.93,74969.0,33.1429,33.1546,33.1371,33.1487,74969.0
2018-06-19 12:55:00,56.93,57.02,56.92,56.97,318260.0,33.1487,33.2011,33.1429,33.172,318260.0
2018-06-19 13:00:00,56.98,56.99,56.87,56.87,47056.0,33.1779,33.1837,33.1138,33.1138,47056.0
2018-06-19 13:05:00,56.87,56.97,56.87,56.96,38708.0,33.1138,33.172,33.1138,33.1662,38708.0
2018-06-19 13:10:00,56.96,56.96,56.91,56.94,47652.0,33.1662,33.1662,33.1371,33.1546,47652.0
2018-06-19 13:15:00,56.94,56.97,56.87,56.89,63833.0,33.1546,33.172,33.1138,33.1254,63833.0
2018-06-19 13:20:00,56.88,56.89,56.85,56.85,26386.0,33.1196,33.1254,33.1022,33.1022,26386.0
2018-06-19 13:25:00,56.86,56.86,56.8,56.82,28658.0,33.108,33.108,33.073,33.0847,28658.0
2018-06-19 13:30:00,56.82,56.82,56.75,56.76,36414.0,33.0847,33.0847,33.0439,33.0498,36414.0
2018-06-19 13:35:00,56.75,56.81,56.75,56.8,41303.0,33.0439,33.0789,33.0439,33.073,41303.0
2018-06-19 13:40:00,56.8,56.82,56.78,56.81,31021.0,33.073,33.0847,33.0614,33.0789,31021.0
2018-06-19 13:45:00,56.81,56.84,56.8,56.83,37915.0,33.0789,33.0963,33.073,33.0905,37915.0
2018-06-19 13:50:00,56.83,56.84,56.78,56.82,76930.0,33.0905,33.0963,33.0614,33.0847,76930.0
2018-06-19 13:55:00,56.82,56.85,56.82,56.82,40957.0,33.0847,33.1022,33.0847,33.0847,40957.0
2018-06-19 14:00:00,56.83,56.85,56.82,56.85,58868.0,33.0905,33.1022,33.0847,33.1022,58868.0
2018-06-19 14:05:00,56.85,56.92,56.84,56.9,78967.0,33.1022,33.1429,33.0963,33.1313,78967.0
2018-06-19 14:10:00,56.91,56.93,56.88,56.9,58499.0,33.1371,33.1487,33.1196,33.1313,58499.0
2018-06-19 14:15:00,56.89,56.9,56.85,56.86,47656.0,33.1254,33.1313,33.1022,33.108,47656.0
2018-06-19 14:20:00,56.86,56.91,56.85,56.85,177148.0,33.108,33.1371,33.1022,33.1022,177148.0
2018-06-19 14:25:00,56.85,56.87,56.78,56.86,105195.0,33.1022,33.1138,33.0614,33.108,105195.0
2018-06-19 14:30:00,56.86,56.92,56.86,56.88,176378.0,33.108,33.1429,33.108,33.1196,176378.0
2018-06-19 14:35:00,56.88,56.88,56.8,56.84,143464.0,33.1196,33.1196,33.073,33.0963,143464.0
2018-06-19 14:40:00,56.84,56.88,56.83,56.86,46500.0,33.0963,33.1196,33.0905,33.108,46500.0
2018-06-19 14:45:00,56.87,56.89,56.85,56.89,40073.0,33.1138,33.1254,33.1022,33.1254,40073.0
2018-06-19 14:50:00,56.88,56.89,56.86,56.88,36774.0,33.1196,33.1254,33.108,33.1196,36774.0
2018-06-19 14:55:00,56.88,56.95,56.85,56.93,58868.0,33.1196,33.1604,33.1022,33.1487,58868.0
2018-06-19 15:00:00,56.93,56.95,56.9,56.91,43822.0,33.1487,33.1604,33.1313,33.1371,43822.0
2018-06-19 15:05:00,56.91,56.91,56.85,56.87,37905.0,33.1371,33.1371,33.1022,33.1138,37905.0
2018-06-19 15:10:00,56.87,56.91,56.85,56.87,42196.0,33.1138,33.1371,33.1022,33.1138,42196.0
2018-06-19 15:15:00,56.87,56.87,56.83,56.83,52094.0,33.1138,33.1138,33.0905,33.0905,52094.0
2018-06-19 15:20:00,56.84,56.84,56.8,56.8,47097.0,33.0963,33.0963,33.073,33.073,47097.0
2018-06-19 15:25:00,56.81,56.84,56.8,56.82,57014.0,33.0789,33.0963,33.073,33.0847,57014.0
2018-06-19 15:30:00,56.82,56.84,56.78,56.79,61526.0,33.0847,33.0963,33.0614,33.0672,61526.0
2018-06-19 15:35:00,56.79,56.84,56.76,56.83,79590.0,33.0672,33.0963,33.0498,33.0905,79590.0
2018-06-19 15:40:00,56.84,56.86,56.79,56.85,167950.0,33.0963,33.108,33.0672,33.1022,167950.0
2018-06-19 15:45:00,56.86,56.86,56.81,56.82,99193.0,33.108,33.108,33.0789,33.0847,99193.0
2018-06-19 15:50:00,56.83,56.85,56.79,56.8,155420.0,33.0905,33.1022,33.0672,33.073,155420.0
2018-06-19 15:55:00,56.8,56.84,56.76,56.81,745889.0,33.073,33.0963,33.0498,33.0789,745889.0
2018-06-20 09:30:00,56.92,56.96,56.72,56.92,431690.0,33.1429,33.1662,33.0265,33.1429,431690.0
2018-06-20 09:35:00,56.95,56.98,56.74,56.75,118238.0,33.1604,33.1779,33.0381,33.0439,118238.0
2018-06-20 09:40:00,56.75,56.77,56.58,56.7,65366.0,33.0439,33.0556,32.9449,33.0148,65366.0
2018-06-20 09:45:00,56.7,56.7,56.46,56.58,91946.0,33.0148,33.0148,32.8751,32.9449,91946.0
2018-06-20 09:50:00,56.58,56.66,56.52,56.65,88872.0,32.9449,32.9915,32.91,32.9857,88872.0
2018-06-20 09:55:00,56.65,56.66,56.58,56.58,92773.0,32.9857,32.9915,32.9449,32.9449,92773.0
2018-06-20 10:00:00,56.58,56.78,56.57,56.76,70156.0,32.9449,33.0614,32.9391,33.0498,70156.0
2018-06-20 10:05:00,56.76,56.8,56.67,56.79,340405.0,33.0498,33.073,32.9973,33.0672,340405.0
2018-06-20 10:10:00,56.78,56.82,56.67,56.7,171523.0,33.0614,33.0847,32.9973,33.0148,171523.0
2018-06-20 10:15:00,56.71,56.76,56.67,56.73,72061.0,33.0206,33.0498,32.9973,33.0323,72061.0
2018-06-20 10:20:00,56.74,56.76,56.67,56.68,54496.0,33.0381,33.0498,32.9973,33.0032,54496.0
2018-06-20 10:25:00,56.69,56.78,56.68,56.78,114730.0,33.009,33.0614,33.0032,33.0614,114730.0
2018-06-20 10:30:00,56.78,56.8,56.69,56.76,78065.0,33.0614,33.073,33.009,33.0498,78065.0
2018-06-20 10:35:00,56.77,56.79,56.69,56.77,68354.0,33.0556,33.0672,33.009,33.0556,68354.0
2018-06-20 10:40:00,56.78,56.8,56.72,56.78,98319.0,33.0614,33.073,33.0265,33.0614,98319.0
2018-06-20 10:45:00,56.78,56.79,56.7,56.74,101301.0,33.0614,33.0672,33.0148,33.0381,101301.0
2018-06-20 10:50:00,56.75,56.75,56.65,56.74,128204.0,33.0439,33.0439,32.9857,33.0381,128204.0
2018-06-20 10:55:00,56.73,56.75,56.69,56.7,73857.0,33.0323,33.0439,33.009,33.0148,73857.0
2018-06-20 11:00:00,56.7,56.78,56.68,56.77,60704.0,33.0148,33.0614,33.0032,33.0556,60704.0
2018-06-20 11:05:00,56.77,56.79,56.69,56.74,80343.0,33.0556,33.0672,33.009,33.0381,80343.0
2018-06-20 11:10:00,56.75,56.79,56.68,56.69,89099.0,33.0439,33.0672,33.0032,33.009,89099.0
2018-06-20 11:15:00,56.7,56.76,56.68,56.76,68798.0,33.0148,33.0498,33.0032,33.0498,68798.0
2018-06-20 11:20:00,56.75,56.76,56.72,56.75,77968.0,33.0439,33.0498,33.0265,33.0439,77968.0
2018-06-20 11:25:00,56.75,56.81,56.75,56.79,61739.0,33.0439,33.0789,33.0439,33.0672,61739.0
2018-06-20 11:30:00,56.79,56.82,56.68,56.69,68494.0,33.0672,33.0847,33.0032,33.009,68494.0
2018-06-20 11:35:00,56.69,56.73,56.66,56.69,41197.0,33.009,33.0323,32.9915,33.009,41197.0
2018-06-20 11:40:00,56.69,56.73,56.68,56.69,42640.0,33.009,33.0323,33.0032,33.009,42640.0
2018-06-20 11:45:00,56.7,56.72,56.67,56.7,39053.0,33.0148,33.0265,32.9973,33.0148,39053.0
2018-06-20 11:50:00,56.7,56.71,56.65,56.67,30247.0,33.0148,33.0206,32.9857,32.9973,30247.0
2018-06-20 11:55:00,56.68,56.72,56.66,56.72,30907.0,33.0032,33.0265,32.9915,33.0265,30907.0
2018-06-20 12:00:00,56.71,56.73,56.69,56.7,33432.0,33.0206,33.0323,33.009,33.0148,33432.0
2018-06-20 12:05:00,56.7,56.73,56.69,56.71,42495.0,33.0148,33.0323,33.009,33.0206,42495.0
2018-06-20 12:10:00,56.71,56.73,56.7,56.7,39208.0,33.0206,33.0323,33.0148,33.0148,39208.0
2018-06-20 12:15:00,56.7,56.73,56.7,56.7,23920.0,33.0148,33.0323,33.0148,33.0148,23920.0
2018-06-20 12:20:00,56.71,56.72,56.69,56.7,53251.0,33.0206,33.0265,33.009,33.0148,53251.0
2018-06-20 12:25:00,56.7,56.74,56.67,56.72,32854.0,33.0148,33.0381,32.9973,33.0265,32854.0
2018-06-20 12:30:00,56.72,56.74,56.69,56.74,77663.0,33.0265,33.0381,33.009,33.0381,77663.0
2018-06-20 12:35:00,56.75,56.78,56.73,56.74,111348.0,33.0439,33.0614,33.0323,33.0381,111348.0
2018-06-20 12:40:00,56.74,56.76,56.73,56.76,62467.0,33.0381,33.0498,33.0323,33.0498,62467.0
2018-06-20 12:45:00,56.75,56.75,56.67,56.69,104993.0,33.0439,33.0439,32.9973,33.009,104993.0
2018-06-20 12:50:00,56.69,56.87,56.68,56.84,55373.0,33.009,33.1138,33.0032,33.0963,55373.0
2018-06-20 12:55:00,56.83,56.88,56.82,56.88,40609.0,33.0905,33.1196,33.0847,33.1196,40609.0
2018-06-20 13:00:00,56.88,56.88,56.79,56.81,40864.0,33.1196,33.1196,33.0672,33.0789,40864.0
2018-06-20 13:05:00,56.81,56.82,56.79,56.8,59993.0,33.0789,33.0847,33.0672,33.073,59993.0
2018-06-20 13:10:00,56.8,56.81,56.78,56.8,41975.0,33.073,33.0789,33.0614,33.073,41975.0
2018-06-20 13:15:00,56.8,56.81,56.79,56.8,34026.0,33.073,33.0789,33.0672,33.073,34026.0
2018-06-20 13:20:00,56.8,56.81,56.76,56.77,50055.0,33.073,33.0789,33.0498,33.0556,50055.0
2018-06-20 13:25:00,56.77,56.79,56.72,56.76,30398.0,33.0556,33.0672,33.0265,33.0498,30398.0
2018-06-20 13:30:00,56.74,56.78,56.7,56.76,36275.0,33.0381,33.0614,33.0148,33.0498,36275.0
2018-06-20 13:35:00,56.76,56.79,56.75,56.76,61475.0,33.0498,33.0672,33.0439,33.0498,61475.0
2018-06-20 13:40:00,56.76,56.79,56.76,56.77,40959.0,33.0498,33.0672,33.0498,33.0556,40959.0
2018-06-20 13:45:00,56.76,56.79,56.75,56.75,68357.0,33.0498,33.0672,33.0439,33.0439,68357.0
2018-06-20 13:50:00,56.75,56.77,56.74,56.76,39375.0,33.0439,33.0556,33.0381,33.0498,39375.0
2018-06-20 13:55:00,56.75,56.79,56.75,56.79,43789.0,33.0439,33.0672,33.0439,33.0672,43789.0
2018-06-20 14:00:00,56.79,56.79,56.77,56.78,71695.0,33.0672,33.0672,33.0556,33.0614,71695.0
2018-06-20 14:05:00,56.78,56.79,56.75,56.77,45410.0,33.0614,33.0672,33.0439,33.0556,45410.0
2018-06-20 14:10:00,56.78,56.78,56.73,56.74,60391.0,33.0614,33.0614,33.0323,33.0381,60391.0
2018-06-20 14:15:00,56.75,56.77,56.73,56.77,29500.0,33.0439,33.0556,33.0323,33.0556,29500.0
2018-06-20 14:20:00,56.77,56.79,56.75,56.76,40654.0,33.0556,33.0672,33.0439,33.0498,40654.0
2018-06-20 14:25:00,56.75,56.77,56.74,56.75,49600.0,33.0439,33.0556,33.0381,33.0439,49600.0
2018-06-20 14:30:00,56.75,56.76,56.72,56.74,91131.0,33.0439,33.0498,33.0265,33.0381,91131.0
2018-06-20 14:35:00,56.74,56.75,56.68,56.73,71443.0,33.0381,33.0439,33.0032,33.0323,71443.0
2018-06-20 14:40:00,56.73,56.74,56.68,56.68,63307.0,33.0323,33.0381,33.0032,33.0032,63307.0
2018-06-20 14:45:00,56.69,56.71,56.68,56.7,47023.0,33.009,33.0206,33.0032,33.0148,47023.0
2018-06-20 14:50:00,56.7,56.72,56.69,56.7,58569.0,33.0148,33.0265,33.009,33.0148,58569.0
2018-06-20 14:55:00,56.7,56.71,56.66,56.67,58794.0,33.0148,33.0206,32.9915,32.9973,58794.0
2018-06-20 15:00:00,56.67,56.68,56.65,56.68,49437.0,32.9973,33.0032,32.9857,33.0032,49437.0
2018-06-20 15:05:00,56.67,56.69,56.66,56.68,47153.0,32.9973,33.009,32.9915,33.0032,47153.0
2018-06-20 15:10:00,56.68,56.71,56.63,56.69,71197.0,33.0032,33.0206,32.9741,33.009,71197.0
2018-06-20 15:15:00,56.7,56.74,56.69,56.73,42847.0,33.0148,33.0381,33.009,33.0323,42847.0
2018-06-20 15:20:00,56.73,56.76,56.71,56.76,58006.0,33.0323,33.0498,33.0206,33.0498,58006.0
2018-06-20 15:25:00,56.75,56.77,56.74,56.76,44668.0,33.0439,33.0556,33.0381,33.0498,44668.0
2018-06-20 15:30:00,56.75,56.76,56.73,56.74,49711.0,33.0439,33.0498,33.0323,33.0381,49711.0
2018-06-20 15:35:00,56.75,56.77,56.73,56.76,52602.0,33.0439,33.0556,33.0323,33.0498,52602.0
2018-06-20 15:40:00,56.75,56.76,56.71,56.72,69726.0,33.0439,33.0498,33.0206,33.0265,69726.0
2018-06-20 15:45:00,56.72,56.76,56.71,56.73,110625.0,33.0265,33.0498,33.0206,33.0323,110625.0
2018-06-20 15:50:00,56.73,56.74,56.66,56.69,144926.0,33.0323,33.0381,32.9915,33.009,144926.0
2018-06-20 15:55:00,56.69,56.76,56.67,56.76,397544.0,33.009,33.0498,32.9973,33.0498,397544.0
2018-06-21 09:30:00,56.79,56.89,56.67,56.74,227003.0,33.0672,33.1254,32.9973,33.0381,227003.0
2018-06-21 09:35:00,56.73,56.78,56.61,56.63,51867.0,33.0323,33.0614,32.9624,32.9741,51867.0
2018-06-21 09:40:00,56.62,56.71,56.61,56.68,56164.0,32.9682,33.0206,32.9624,33.0032,56164.0
2018-06-21 09:45:00,56.68,56.77,56.63,56.63,59721.0,33.0032,33.0556,32.9741,32.9741,59721.0
2018-06-21 09:50:00,56.63,56.68,56.58,56.62,79355.0,32.9741,33.0032,32.9449,32.9682,79355.0
2018-06-21 09:55:00,56.62,56.64,56.52,56.63,71124.0,32.9682,32.9799,32.91,32.9741,71124.0
2018-06-21 10:00:00,56.64,56.64,56.54,56.56,54459.0,32.9799,32.9799,32.9217,32.9333,54459.0
2018-06-21 10:05:00,56.57,56.61,56.53,56.54,51648.0,32.9391,32.9624,32.9158,32.9217,51648.0
2018-06-21 10:10:00,56.53,56.58,56.49,56.55,52432.0,32.9158,32.9449,32.8925,32.9275,52432.0
2018-06-21 10:15:00,56.55,56.67,56.49,56.67,67788.0,32.9275,32.9973,32.8925,32.9973,67788.0
2018-06-21 10:20:00,56.68,56.68,56.55,56.56,48422.0,33.0032,33.0032,32.9275,32.9333,48422.0
2018-06-21 10:25:00,56.56,56.65,56.54,56.64,28171.0,32.9333,32.9857,32.9217,32.9799,28171.0
2018-06-21 10:30:00,56.64,56.76,56.62,56.76,53122.0,32.9799,33.0498,32.9682,33.0498,53122.0
2018-06-21 10:35:00,56.76,56.78,56.7,56.74,49690.0,33.0498,33.0614,33.0148,33.0381,49690.0
2018-06-21 10:40:00,56.73,56.79,56.72,56.73,50187.0,33.0323,33.0672,33.0265,33.0323,50187.0
2018-06-21 10:45:00,56.74,56.86,56.72,56.81,67729.0,33.0381,33.108,33.0265,33.0789,67729.0
2018-06-21 10:50:00,56.8,56.82,56.74,56.76,46142.0,33.073,33.0847,33.0381,33.0498,46142.0
2018-06-21 10:55:00,56.77,56.84,56.77,56.78,49411.0,33.0556,33.0963,33.0556,33.0614,49411.0
2018-06-21 11:00:00,56.78,56.85,56.74,56.84,47393.0,33.0614,33.1022,33.0381,33.0963,47393.0
2018-06-21 11:05:00,56.83,56.84,56.76,56.78,42373.0,33.0905,33.0963,33.0498,33.0614,42373.0
2018-06-21 11:10:00,56.78,56.8,56.72,56.77,32001.0,33.0614,33.073,33.0265,33.0556,32001.0
2018-06-21 11:15:00,56.77,56.79,56.75,56.78,25594.0,33.0556,33.0672,33.0439,33.0614,25594.0
2018-06-21 11:20:00,56.78,56.83,56.75,56.76,34095.0,33.0614,33.0905,33.0439,33.0498,34095.0
2018-06-21 11:25:00,56.76,56.79,56.75,56.79,58596.0,33.0498,33.0672,33.0439,33.0672,58596.0
2018-06-21 11:30:00,56.79,56.82,56.73,56.75,47107.0,33.0672,33.0847,33.0323,33.0439,47107.0
2018-06-21 11:35:00,56.75,56.78,56.72,56.72,142454.0,33.0439,33.0614,33.0265,33.0265,142454.0
2018-06-21 11:40:00,56.72,56.78,56.71,56.78,90558.0,33.0265,33.0614,33.0206,33.0614,90558.0
2018-06-21 11:45:00,56.77,56.78,56.75,56.76,63679.0,33.0556,33.0614,33.0439,33.0498,63679.0
2018-06-21 11:50:00,56.77,56.79,56.73,56.73,48029.0,33.0556,33.0672,33.0323,33.0323,48029.0
2018-06-21 11:55:00,56.72,56.73,56.63,56.64,35887.0,33.0265,33.0323,32.9741,32.9799,35887.0
2018-06-21 12:00:00,56.65,56.68,56.62,56.62,31125.0,32.9857,33.0032,32.9682,32.9682,31125.0
2018-06-21 12:05:00,56.62,56.63,56.59,56.62,33934.0,32.9682,32.9741,32.9508,32.9682,33934.0
2018-06-21 12:10:00,56.62,56.64,56.6,56.61,38965.0,32.9682,32.9799,32.9566,32.9624,38965.0
2018-06-21 12:15:00,56.6,56.63,56.58,56.59,45492.0,32.9566,32.9741,32.9449,32.9508,45492.0
2018-06-21 12:20:00,56.59,56.6,56.54,56.54,39807.0,32.9508,32.9566,32.9217,32.9217,39807.0
2018-06-21 12:25:00,56.55,56.64,56.55,56.64,47188.0,32.9275,32.9799,32.9275,32.9799,47188.0
2018-06-21 12:30:00,56.64,56.65,56.6,56.61,43460.0,32.9799,32.9857,32.9566,32.9624,43460.0
2018-06-21 12:35:00,56.62,56.62,56.58,56.61,28544.0,32.9682,32.9682,32.9449,32.9624,28544.0
2018-06-21 12:40:00,56.6,56.68,56.6,56.67,18569.0,32.9566,33.0032,32.9566,32.9973,18569.0
2018-06-21 12:45:00,56.68,56.69,56.63,56.64,30057.0,33.0032,33.009,32.9741,32.9799,30057.0
2018-06-21 12:50:00,56.64,56.67,56.6,56.61,35456.0,32.9799,32.9973,32.9566,32.9624,35456.0
2018-06-21 12:55:00,56.6,56.62,56.57,56.57,27384.0,32.9566,32.9682,32.9391,32.9391,27384.0
2018-06-21 13:00:00,56.57,56.61,56.57,56.6,34928.0,32.9391,32.9624,32.9391,32.9566,34928.0
2018-06-21 13:05:00,56.6,56.62,56.58,56.58,26010.0,32.9566,32.9682,32.9449,32.9449,26010.0
2018-06-21 13:10:00,56.59,56.59,56.56,56.57,21013.0,32.9508,32.9508,32.9333,32.9391,21013.0
2018-06-21 13:15:00,56.56,56.58,56.56,56.58,16599.0,32.9333,32.9449,32.9333,32.9449,16599.0
2018-06-21 13:20:00,56.58,56.66,56.57,56.66,26240.0,32.9449,32.9915,32.9391,32.9915,26240.0
2018-06-21 13:25:00,56.67,56.7,56.64,56.7,24754.0,32.9973,33.0148,32.9799,33.0148,24754.0
2018-06-21 13:30:00,56.7,56.76,56.67,56.69,41646.0,33.0148,33.0498,32.9973,33.009,41646.0
2018-06-21 13:35:00,56.69,56.71,56.63,56.63,17374.0,33.009,33.0206,32.9741,32.9741,17374.0
2018-06-21 13:40:00,56.64,56.73,56.63,56.72,32037.0,32.9799,33.0323,32.9741,33.0265,32037.0
2018-06-21 13:45:00,56.72,56.74,56.69,56.73,28603.0,33.0265,33.0381,33.009,33.0323,28603.0
2018-06-21 13:50:00,56.73,56.76,56.72,56.76,32859.0,33.0323,33.0498,33.0265,33.0498,32859.0
2018-06-21 13:55:00,56.76,56.76,56.73,56.73,27071.0,33.0498,33.0498,33.0323,33.0323,27071.0
2018-06-21 14:00:00,56.73,56.76,56.7,56.75,131288.0,33.0323,33.0498,33.0148,33.0439,131288.0
2018-06-21 14:05:00,56.75,56.76,56.72,56.73,52010.0,33.0439,33.0498,33.0265,33.0323,52010.0
2018-06-21 14:10:00,56.73,56.74,56.71,56.73,30288.0,33.0323,33.0381,33.0206,33.0323,30288.0
2018-06-21 14:15:00,56.74,56.76,56.73,56.75,25391.0,33.0381,33.0498,33.0323,33.0439,25391.0
2018-06-21 14:20:00,56.74,56.75,56.71,56.72,24277.0,33.0381,33.0439,33.0206,33.0265,24277.0
2018-06-21 14:25:00,56.71,56.75,56.7,56.73,27102.0,33.0206,33.0439,33.0148,33.0323,27102.0
2018-06-21 14:30:00,56.74,56.76,56.72,56.73,32585.0,33.0381,33.0498,33.0265,33.0323,32585.0
2018-06-21 14:35:00,56.73,56.74,56.69,56.69,29760.0,33.0323,33.0381,33.009,33.009,29760.0
2018-06-21 14:40:00,56.69,56.72,56.67,56.71,50652.0,33.009,33.0265,32.9973,33.0206,50652.0
2018-06-21 14:45:00,56.71,56.73,56.69,56.73,29276.0,33.0206,33.0323,33.009,33.0323,29276.0
2018-06-21 14:50:00,56.73,56.75,56.71,56.73,37470.0,33.0323,33.0439,33.0206,33.0323,37470.0
2018-06-21 14:55:00,56.73,56.74,56.7,56.72,32671.0,33.0323,33.0381,33.0148,33.0265,32671.0
2018-06-21 15:00:00,56.71,56.76,56.7,56.75,95623.0,33.0206,33.0498,33.0148,33.0439,95623.0
2018-06-21 15:05:00,56.76,56.77,56.73,56.76,57656.0,33.0498,33.0556,33.0323,33.0498,57656.0
2018-06-21 15:10:00,56.76,56.76,56.7,56.72,42483.0,33.0498,33.0498,33.0148,33.0265,42483.0
2018-06-21 15:15:00,56.72,56.72,56.67,56.68,51570.0,33.0265,33.0265,32.9973,33.0032,51570.0
2018-06-21 15:20:00,56.68,56.7,56.64,56.69,57584.0,33.0032,33.0148,32.9799,33.009,57584.0
2018-06-21 15:25:00,56.68,56.74,56.68,56.73,79695.0,33.0032,33.0381,33.0032,33.0323,79695.0
2018-06-21 15:30:00,56.73,56.74,56.68,56.7,81620.0,33.0323,33.0381,33.0032,33.0148,81620.0
2018-06-21 15:35:00,56.7,56.73,56.66,56.68,69165.0,33.0148,33.0323,32.9915,33.0032,69165.0
2018-06-21 15:40:00,56.68,56.71,56.65,56.69,72856.0,33.0032,33.0206,32.9857,33.009,72856.0
2018-06-21 15:45:00,56.69,56.72,56.68,56.7,148824.0,33.009,33.0265,33.0032,33.0148,148824.0
2018-06-21 15:50:00,56.7,56.74,56.69,56.73,142393.0,33.0148,33.0381,33.009,33.0323,142393.0
2018-06-21 15:55:00,56.73,56.76,56.67,56.7,519482.0,33.0323,33.0498,32.9973,33.0148,519482.0
2018-06-22 09:30:00,56.79,56.93,56.74,56.89,196668.0,33.0672,33.1487,33.0381,33.1254,196668.0
2018-06-22 09:35:00,56.89,56.93,56.75,56.93,147539.0,33.1254,33.1487,33.0439,33.1487,147539.0
2018-06-22 09:40:00,56.95,57.04,56.91,56.98,95568.0,33.1604,33.2128,33.1371,33.1779,95568.0
2018-06-22 09:45:00,56.98,57.2,56.96,57.13,60505.0,33.1779,33.306,33.1662,33.2652,60505.0
2018-06-22 09:50:00,57.12,57.16,57.02,57.02,60579.0,33.2594,33.2827,33.2011,33.2011,60579.0
2018-06-22 09:55:00,57.02,57.13,57.0,57.02,55785.0,33.2011,33.2652,33.1895,33.2011,55785.0
2018-06-22 10:00:00,57.04,57.06,56.95,57.01,42047.0,33.2128,33.2244,33.1604,33.1953,42047.0
2018-06-22 10:05:00,57.0,57.03,56.92,57.02,61545.0,33.1895,33.207,33.1429,33.2011,61545.0
2018-06-22 10:10:00,57.0,57.06,56.98,57.01,71887.0,33.1895,33.2244,33.1779,33.1953,71887.0
2018-06-22 10:15:00,57.0,57.1,56.98,57.08,59783.0,33.1895,33.2477,33.1779,33.2361,59783.0
2018-06-22 10:20:00,57.09,57.16,57.05,57.11,291595.0,33.2419,33.2827,33.2186,33.2535,291595.0
2018-06-22 10:25:00,57.1,57.12,57.0,57.02,48757.0,33.2477,33.2594,33.1895,33.2011,48757.0
2018-06-22 10:30:00,57.02,57.08,56.99,57.07,71991.0,33.2011,33.2361,33.1837,33.2303,71991.0
2018-06-22 10:35:00,57.07,57.15,57.05,57.12,66294.0,33.2303,33.2768,33.2186,33.2594,66294.0
2018-06-22 10:40:00,57.12,57.17,57.07,57.13,85748.0,33.2594,33.2885,33.2303,33.2652,85748.0
2018-06-22 10:45:00,57.13,57.2,57.11,57.14,54293.0,33.2652,33.306,33.2535,33.271,54293.0
2018-06-22 10:50:00,57.13,57.14,57.09,57.11,26010.0,33.2652,33.271,33.2419,33.2535,26010.0
2018-06-22 10:55:00,57.11,57.14,57.06,57.1,76708.0,33.2535,33.271,33.2244,33.2477,76708.0
2018-06-22 11:00:00,57.11,57.18,57.07,57.08,43092.0,33.2535,33.2943,33.2303,33.2361,43092.0
2018-06-22 11:05:00,57.09,57.16,57.08,57.12,41692.0,33.2419,33.2827,33.2361,33.2594,41692.0
2018-06-22 11:10:00,57.12,57.18,57.12,57.15,52557.0,33.2594,33.2943,33.2594,33.2768,52557.0
2018-06-22 11:15:00,57.15,57.19,57.11,57.16,42124.0,33.2768,33.3001,33.2535,33.2827,42124.0
2018-06-22 11:20:00,57.16,57.19,57.13,57.15,53546.0,33.2827,33.3001,33.2652,33.2768,53546.0
2018-06-22 11:25:00,57.15,57.2,57.13,57.19,47970.0,33.2768,33.306,33.2652,33.3001,47970.0
2018-06-22 11:30:00,57.19,57.22,57.16,57.2,68718.0,33.3001,33.3176,33.2827,33.306,68718.0
2018-06-22 11:35:00,57.2,57.22,57.18,57.19,41339.0,33.306,33.3176,33.2943,33.3001,41339.0
2018-06-22 11:40:00,57.2,57.24,57.18,57.23,55966.0,33.306,33.3292,33.2943,33.3234,55966.0
2018-06-22 11:45:00,57.23,57.26,57.21,57.22,44501.0,33.3234,33.3409,33.3118,33.3176,44501.0
2018-06-22 11:50:00,57.23,57.23,57.19,57.22,31450.0,33.3234,33.3234,33.3001,33.3176,31450.0
2018-06-22 11:55:00,57.23,57.26,57.22,57.24,50159.0,33.3234,33.3409,33.3176,33.3292,50159.0
2018-06-22 12:00:00,57.23,57.24,57.17,57.2,59391.0,33.3234,33.3292,33.2885,33.306,59391.0
2018-06-22 12:05:00,57.2,57.26,57.19,57.19,27362.0,33.306,33.3409,33.3001,33.3001,27362.0
2018-06-22 12:10:00,57.2,57.23,57.19,57.23,22822.0,33.306,33.3234,33.3001,33.3234,22822.0
2018-06-22 12:15:00,57.22,57.24,57.2,57.23,26885.0,33.3176,33.3292,33.306,33.3234,26885.0
2018-06-22 12:20:00,57.24,57.24,57.19,57.2,19951.0,33.3292,33.3292,33.3001,33.306,19951.0
2018-06-22 12:25:00,57.21,57.24,57.2,57.2,17294.0,33.3118,33.3292,33.306,33.306,17294.0
2018-06-22 12:30:00,57.2,57.21,57.17,57.17,52898.0,33.306,33.3118,33.2885,33.2885,52898.0
2018-06-22 12:35:00,57.18,57.25,57.17,57.22,24412.0,33.2943,33.3351,33.2885,33.3176,24412.0
2018-06-22 12:40:00,57.23,57.28,57.21,57.28,53270.0,33.3234,33.3525,33.3118,33.3525,53270.0
2018-06-22 12:45:00,57.28,57.28,57.21,57.22,26270.0,33.3525,33.3525,33.3118,33.3176,26270.0
2018-06-22 12:50:00,57.22,57.23,57.19,57.19,39773.0,33.3176,33.3234,33.3001,33.3001,39773.0
2018-06-22 12:55:00,57.2,57.2,57.16,57.18,31435.0,33.306,33.306,33.2827,33.2943,31435.0
2018-06-22 13:00:00,57.18,57.19,57.17,57.18,23841.0,33.2943,33.3001,33.2885,33.2943,23841.0
2018-06-22 13:05:00,57.18,57.18,57.15,57.16,66524.0,33.2943,33.2943,33.2768,33.2827,66524.0
2018-06-22 13:10:00,57.17,57.21,57.16,57.21,61473.0,33.2885,33.3118,33.2827,33.3118,61473.0
2018-06-22 13:15:00,57.21,57.24,57.2,57.22,78077.0,33.3118,33.3292,33.306,33.3176,78077.0
2018-06-22 13:20:00,57.22,57.23,57.19,57.21,50515.0,33.3176,33.3234,33.3001,33.3118,50515.0
2018-06-22 13:25:00,57.2,57.21,57.16,57.17,39264.0,33.306,33.3118,33.2827,33.2885,39264.0
2018-06-22 13:30:00,57.17,57.18,57.15,57.15,33834.0,33.2885,33.2943,33.2768,33.2768,33834.0
2018-06-22 13:35:00,57.16,57.16,57.14,57.16,36888.0,33.2827,33.2827,33.271,33.2827,36888.0
2018-06-22 13:40:00,57.16,57.18,57.15,57.16,60735.0,33.2827,33.2943,33.2768,33.2827,60735.0
2018-06-22 13:45:00,57.17,57.19,57.14,57.19,75518.0,33.2885,33.3001,33.271,33.3001,75518.0
2018-06-22 13:50:00,57.19,57.19,57.14,57.17,69568.0,33.3001,33.3001,33.271,33.2885,69568.0
2018-06-22 13:55:00,57.16,57.25,57.16,57.22,64790.0,33.2827,33.3351,33.2827,33.3176,64790.0
2018-06-22 14:00:00,57.23,57.26,57.2,57.26,55811.0,33.3234,33.3409,33.306,33.3409,55811.0
2018-06-22 14:05:00,57.26,57.26,57.22,57.23,33332.0,33.3409,33.3409,33.3176,33.3234,33332.0
2018-06-22 14:10:00,57.24,57.25,57.22,57.24,46364.0,33.3292,33.3351,33.3176,33.3292,46364.0
2018-06-22 14:15:00,57.23,57.25,57.21,57.24,70680.0,33.3234,33.3351,33.3118,33.3292,70680.0
2018-06-22 14:20:00,57.24,57.26,57.2,57.21,37280.0,33.3292,33.3409,33.306,33.3118,37280.0
2018-06-22 14:25:00,57.2,57.2,57.15,57.19,47483.0,33.306,33.306,33.2768,33.3001,47483.0
2018-06-22 14:30:00,57.19,57.2,57.17,57.18,44708.0,33.3001,33.306,33.2885,33.2943,44708.0
2018-06-22 14:35:00,57.17,57.19,57.17,57.18,30985.0,33.2885,33.3001,33.2885,33.2943,30985.0
2018-06-22 14:40:00,57.18,57.19,57.17,57.18,30604.0,33.2943,33.3001,33.2885,33.2943,30604.0
2018-06-22 14:45:00,57.18,57.18,57.13,57.15,53020.0,33.2943,33.2943,33.2652,33.2768,53020.0
2018-06-22 14:50:00,57.16,57.18,57.15,57.17,38596.0,33.2827,33.2943,33.2768,33.2885,38596.0
2018-06-22 14:55:00,57.16,57.18,57.15,57.17,33430.0,33.2827,33.2943,33.2768,33.2885,33430.0
2018-06-22 15:00:00,57.17,57.17,57.15,57.16,23394.0,33.2885,33.2885,33.2768,33.2827,23394.0
2018-06-22 15:05:00,57.17,57.17,57.12,57.13,40235.0,33.2885,33.2885,33.2594,33.2652,40235.0
2018-06-22 15:10:00,57.13,57.19,57.12,57.16,69900.0,33.2652,33.3001,33.2594,33.2827,69900.0
2018-06-22 15:15:00,57.17,57.18,57.15,57.15,46384.0,33.2885,33.2943,33.2768,33.2768,46384.0
2018-06-22 15:20:00,57.16,57.18,57.14,57.16,77693.0,33.2827,33.2943,33.271,33.2827,77693.0
2018-06-22 15:25:00,57.16,57.2,57.15,57.15,82190.0,33.2827,33.306,33.2768,33.2768,82190.0
2018-06-22 15:30:00,57.16,57.17,57.08,57.15,138213.0,33.2827,33.2885,33.2361,33.2768,138213.0
2018-06-22 15:35:00,57.15,57.16,57.12,57.14,97007.0,33.2768,33.2827,33.2594,33.271,97007.0
2018-06-22 15:40:00,57.14,57.14,57.07,57.12,109741.0,33.271,33.271,33.2303,33.2594,109741.0
2018-06-22 15:45:00,57.12,57.16,57.12,57.14,208910.0,33.2594,33.2827,33.2594,33.271,208910.0
2018-06-22 15:50:00,57.14,57.16,57.05,57.1,194318.0,33.271,33.2827,33.2186,33.2477,194318.0
2018-06-22 15:55:00,57.09,57.11,56.95,57.01,478378.0,33.2419,33.2535,33.1604,33.1953,478378.0
2018-06-25 09:30:00,56.8,56.89,56.59,56.75,189455.0,33.073,33.1254,32.9508,33.0439,189455.0
2018-06-25 09:35:00,56.74,56.98,56.72,56.89,85482.0,33.0381,33.1779,33.0265,33.1254,85482.0
2018-06-25 09:40:00,56.91,57.0,56.89,56.95,76347.0,33.1371,33.1895,33.1254,33.1604,76347.0
2018-06-25 09:45:00,56.94,57.11,56.92,56.97,100508.0,33.1546,33.2535,33.1429,33.172,100508.0
2018-06-25 09:50:00,56.96,57.06,56.96,57.02,64557.0,33.1662,33.2244,33.1662,33.2011,64557.0
2018-06-25 09:55:00,57.03,57.14,57.02,57.07,65628.0,33.207,33.271,33.2011,33.2303,65628.0
2018-06-25 10:00:00,57.04,57.1,56.97,57.0,59222.0,33.2128,33.2477,33.172,33.1895,59222.0
2018-06-25 10:05:00,57.0,57.05,56.94,57.0,46068.0,33.1895,33.2186,33.1546,33.1895,46068.0
2018-06-25 10:10:00,57.0,57.14,57.0,57.1,46895.0,33.1895,33.271,33.1895,33.2477,46895.0
2018-06-25 10:15:00,57.1,57.1,56.98,57.04,60907.0,33.2477,33.2477,33.1779,33.2128,60907.0
2018-06-25 10:20:00,57.05,57.06,56.99,57.03,30644.0,33.2186,33.2244,33.1837,33.207,30644.0
2018-06-25 10:25:00,57.03,57.15,57.03,57.08,52040.0,33.207,33.2768,33.207,33.2361,52040.0
2018-06-25 10:30:00,57.08,57.1,57.0,57.05,52726.0,33.2361,33.2477,33.1895,33.2186,52726.0
2018-06-25 10:35:00,57.05,57.15,57.03,57.11,65878.0,33.2186,33.2768,33.207,33.2535,65878.0
2018-06-25 10:40:00,57.12,57.14,57.07,57.1,71433.0,33.2594,33.271,33.2303,33.2477,71433.0
2018-06-25 10:45:00,57.09,57.11,57.01,57.04,64778.0,33.2419,33.2535,33.1953,33.2128,64778.0
2018-06-25 10:50:00,57.04,57.07,57.0,57.02,119232.0,33.2128,33.2303,33.1895,33.2011,119232.0
2018-06-25 10:55:00,57.02,57.04,56.98,56.98,46435.0,33.2011,33.2128,33.1779,33.1779,46435.0
2018-06-25 11:00:00,56.98,57.07,56.96,57.03,42998.0,33.1779,33.2303,33.1662,33.207,42998.0
2018-06-25 11:05:00,57.03,57.07,56.99,57.06,40428.0,33.207,33.2303,33.1837,33.2244,40428.0
2018-06-25 11:10:00,57.06,57.11,57.04,57.1,166941.0,33.2244,33.2535,33.2128,33.2477,166941.0
2018-06-25 11:15:00,57.1,57.1,56.99,57.01,95500.0,33.2477,33.2477,33.1837,33.1953,95500.0
2018-06-25 11:20:00,57.01,57.01,56.85,56.89,48036.0,33.1953,33.1953,33.1022,33.1254,48036.0
2018-06-25 11:25:00,56.89,56.93,56.87,56.89,35263.0,33.1254,33.1487,33.1138,33.1254,35263.0
2018-06-25 11:30:00,56.89,56.92,56.84,56.85,47194.0,33.1254,33.1429,33.0963,33.1022,47194.0
2018-06-25 11:35:00,56.86,56.87,56.82,56.83,57537.0,33.108,33.1138,33.0847,33.0905,57537.0
2018-06-25 11:40:00,56.83,56.9,56.82,56.89,47678.0,33.0905,33.1313,33.0847,33.1254,47678.0
2018-06-25 11:45:00,56.89,56.99,56.89,56.97,68232.0,33.1254,33.1837,33.1254,33.172,68232.0
2018-06-25 11:50:00,56.97,57.0,56.96,57.0,70648.0,33.172,33.1895,33.1662,33.1895,70648.0
2018-06-25 11:55:00,56.99,57.0,56.89,56.89,36256.0,33.1837,33.1895,33.1254,33.1254,36256.0
2018-06-25 12:00:00,56.89,56.9,56.79,56.81,59025.0,33.1254,33.1313,33.0672,33.0789,59025.0
2018-06-25 12:05:00,56.81,56.82,56.7,56.75,54459.0,33.0789,33.0847,33.0148,33.0439,54459.0
2018-06-25 12:10:00,56.75,56.84,56.71,56.82,63291.0,33.0439,33.0963,33.0206,33.0847,63291.0
2018-06-25 12:15:00,56.82,56.88,56.8,56.81,82074.0,33.0847,33.1196,33.073,33.0789,82074.0
2018-06-25 12:20:00,56.82,56.84,56.77,56.83,56480.0,33.0847,33.0963,33.0556,33.0905,56480.0
2018-06-25 12:25:00,56.82,56.92,56.81,56.9,35383.0,33.0847,33.1429,33.0789,33.1313,35383.0
2018-06-25 12:30:00,56.9,56.9,56.86,56.87,48076.0,33.1313,33.1313,33.108,33.1138,48076.0
2018-06-25 12:35:00,56.87,56.92,56.85,56.88,57422.0,33.1138,33.1429,33.1022,33.1196,57422.0
2018-06-25 12:40:00,56.89,57.0,56.89,56.98,49006.0,33.1254,33.1895,33.1254,33.1779,49006.0
2018-06-25 12:45:00,56.98,56.98,56.92,56.95,28342.0,33.1779,33.1779,33.1429,33.1604,28342.0
2018-06-25 12:50:00,56.95,57.02,56.94,56.99,90633.0,33.1604,33.2011,33.1546,33.1837,90633.0
2018-06-25 12:55:00,56.99,57.07,56.98,57.03,246352.0,33.1837,33.2303,33.1779,33.207,246352.0
2018-06-25 13:00:00,57.03,57.03,56.95,56.96,32709.0,33.207,33.207,33.1604,33.1662,32709.0
2018-06-25 13:05:00,56.96,56.98,56.94,56.95,17426.0,33.1662,33.1779,33.1546,33.1604,17426.0
2018-06-25 13:10:00,56.95,56.96,56.92,56.96,18799.0,33.1604,33.1662,33.1429,33.1662,18799.0
2018-06-25 13:15:00,56.96,56.99,56.95,56.98,27863.0,33.1662,33.1837,33.1604,33.1779,27863.0
2018-06-25 13:20:00,56.98,57.03,56.97,56.99,43663.0,33.1779,33.207,33.172,33.1837,43663.0
2018-06-25 13:25:00,56.98,57.0,56.96,56.97,27633.0,33.1779,33.1895,33.1662,33.172,27633.0
2018-06-25 13:30:00,56.97,57.01,56.94,57.0,15926.0,33.172,33.1953,33.1546,33.1895,15926.0
2018-06-25 13:35:00,57.0,57.02,56.99,57.02,15505.0,33.1895,33.2011,33.1837,33.2011,15505.0
2018-06-25 13:40:00,57.02,57.03,56.99,57.01,18293.0,33.2011,33.207,33.1837,33.1953,18293.0
2018-06-25 13:45:00,57.01,57.03,56.98,56.98,23620.0,33.1953,33.207,33.1779,33.1779,23620.0
2018-06-25 13:50:00,56.98,56.99,56.95,56.97,23398.0,33.1779,33.1837,33.1604,33.172,23398.0
2018-06-25 13:55:00,56.97,57.06,56.94,57.05,38542.0,33.172,33.2244,33.1546,33.2186,38542.0
2018-06-25 14:00:00,57.05,57.06,57.02,57.03,33171.0,33.2186,33.2244,33.2011,33.207,33171.0
2018-06-25 14:05:00,57.03,57.04,57.02,57.02,29379.0,33.207,33.2128,33.2011,33.2011,29379.0
2018-06-25 14:10:00,57.03,57.05,57.02,57.02,32971.0,33.207,33.2186,33.2011,33.2011,32971.0
2018-06-25 14:15:00,57.02,57.04,57.0,57.0,38844.0,33.2011,33.2128,33.1895,33.1895,38844.0
2018-06-25 14:20:00,57.0,57.02,56.99,57.02,23625.0,33.1895,33.2011,33.1837,33.2011,23625.0
2018-06-25 14:25:00,57.02,57.06,57.01,57.03,39210.0,33.2011,33.2244,33.1953,33.207,39210.0
2018-06-25 14:30:00,57.02,57.03,56.98,56.99,34713.0,33.2011,33.207,33.1779,33.1837,34713.0
2018-06-25 14:35:00,56.99,57.0,56.93,56.94,50149.0,33.1837,33.1895,33.1487,33.1546,50149.0
2018-06-25 14:40:00,56.94,57.0,56.93,56.97,39846.0,33.1546,33.1895,33.1487,33.172,39846.0
2018-06-25 14:45:00,56.97,56.98,56.94,56.95,34943.0,33.172,33.1779,33.1546,33.1604,34943.0
2018-06-25 14:50:00,56.96,56.96,56.88,56.88,55370.0,33.1662,33.1662,33.1196,33.1196,55370.0
2018-06-25 14:55:00,56.89,56.96,56.88,56.95,50654.0,33.1254,33.1662,33.1196,33.1604,50654.0
2018-06-25 15:00:00,56.95,57.01,56.94,56.96,45042.0,33.1604,33.1953,33.1546,33.1662,45042.0
2018-06-25 15:05:00,56.97,56.97,56.92,56.92,42654.0,33.172,33.172,33.1429,33.1429,42654.0
2018-06-25 15:10:00,56.92,56.95,56.88,56.9,62469.0,33.1429,33.1604,33.1196,33.1313,62469.0
2018-06-25 15:15:00,56.9,56.97,56.85,56.96,69310.0,33.1313,33.172,33.1022,33.1662,69310.0
2018-06-25 15:20:00,56.96,56.99,56.95,56.98,53775.0,33.1662,33.1837,33.1604,33.1779,53775.0
2018-06-25 15:25:00,56.99,57.0,56.96,57.0,49663.0,33.1837,33.1895,33.1662,33.1895,49663.0
2018-06-25 15:30:00,56.99,57.07,56.96,57.03,201894.0,33.1837,33.2303,33.1662,33.207,201894.0
2018-06-25 15:35:00,57.03,57.2,57.01,57.18,120635.0,33.207,33.306,33.1953,33.2943,120635.0
2018-06-25 15:40:00,57.18,57.22,57.12,57.14,102452.0,33.2943,33.3176,33.2594,33.271,102452.0
2018-06-25 15:45:00,57.13,57.16,57.09,57.13,66862.0,33.2652,33.2827,33.2419,33.2652,66862.0
2018-06-25 15:50:00,57.13,57.19,57.11,57.14,141333.0,33.2652,33.3001,33.2535,33.271,141333.0
2018-06-25 15:55:00,57.13,57.2,57.06,57.07,639336.0,33.2652,33.306,33.2244,33.2303,639336.0
2018-06-26 09:30:00,56.88,57.11,56.64,57.11,216273.0,33.1196,33.2535,32.9799,33.2535,216273.0
2018-06-26 09:35:00,57.11,57.11,56.78,56.85,43872.0,33.2535,33.2535,33.0614,33.1022,43872.0
2018-06-26 09:40:00,56.84,56.85,56.69,56.72,39320.0,33.0963,33.1022,33.009,33.0265,39320.0
2018-06-26 09:45:00,56.72,56.72,56.45,56.45,82025.0,33.0265,33.0265,32.8692,32.8692,82025.0
2018-06-26 09:50:00,56.44,56.51,56.37,56.44,63076.0,32.8634,32.9042,32.8227,32.8634,63076.0
2018-06-26 09:55:00,56.45,56.72,56.45,56.63,75295.0,32.8692,33.0265,32.8692,32.9741,75295.0
2018-06-26 10:00:00,56.63,56.68,56.53,56.56,88313.0,32.9741,33.0032,32.9158,32.9333,88313.0
2018-06-26 10:05:00,56.56,56.69,56.55,56.69,41188.0,32.9333,33.009,32.9275,33.009,41188.0
2018-06-26 10:10:00,56.69,56.75,56.64,56.73,87542.0,33.009,33.0439,32.9799,33.0323,87542.0
2018-06-26 10:15:00,56.72,56.72,56.45,56.46,60722.0,33.0265,33.0265,32.8692,32.8751,60722.0
2018-06-26 10:20:00,56.47,56.56,56.44,56.56,68273.0,32.8809,32.9333,32.8634,32.9333,68273.0
2018-06-26 10:25:00,56.55,56.67,56.55,56.63,43014.0,32.9275,32.9973,32.9275,32.9741,43014.0
2018-06-26 10:30:00,56.63,56.67,56.54,56.63,113295.0,32.9741,32.9973,32.9217,32.9741,113295.0
2018-06-26 10:35:00,56.64,56.74,56.63,56.72,74933.0,32.9799,33.0381,32.9741,33.0265,74933.0
2018-06-26 10:40:00,56.71,56.82,56.68,56.82,44037.0,33.0206,33.0847,33.0032,33.0847,44037.0
2018-06-26 10:45:00,56.82,56.84,56.73,56.82,124689.0,33.0847,33.0963,33.0323,33.0847,124689.0
2018-06-26 10:50:00,56.82,56.83,56.73,56.79,193464.0,33.0847,33.0905,33.0323,33.0672,193464.0
2018-06-26 10:55:00,56.79,56.81,56.76,56.8,30425.0,33.0672,33.0789,33.0498,33.073,30425.0
2018-06-26 11:00:00,56.8,56.8,56.62,56.64,57938.0,33.073,33.073,32.9682,32.9799,57938.0
2018-06-26 11:05:00,56.65,56.65,56.51,56.53,63848.0,32.9857,32.9857,32.9042,32.9158,63848.0
2018-06-26 11:10:00,56.53,56.56,56.49,56.55,54353.0,32.9158,32.9333,32.8925,32.9275,54353.0
2018-06-26 11:15:00,56.55,56.66,56.54,56.64,32283.0,32.9275,32.9915,32.9217,32.9799,32283.0
2018-06-26 11:20:00,56.64,56.71,56.63,56.71,34688.0,32.9799,33.0206,32.9741,33.0206,34688.0
2018-06-26 11:25:00,56.71,56.71,56.68,56.7,23049.0,33.0206,33.0206,33.0032,33.0148,23049.0
2018-06-26 11:30:00,56.7,56.75,56.7,56.71,51315.0,33.0148,33.0439,33.0148,33.0206,51315.0
2018-06-26 11:35:00,56.7,56.79,56.7,56.79,38787.0,33.0148,33.0672,33.0148,33.0672,38787.0
2018-06-26 11:40:00,56.79,56.81,56.73,56.77,38301.0,33.0672,33.0789,33.0323,33.0556,38301.0
2018-06-26 11:45:00,56.77,56.78,56.69,56.7,36224.0,33.0556,33.0614,33.009,33.0148,36224.0
2018-06-26 11:50:00,56.7,56.71,56.65,56.66,53376.0,33.0148,33.0206,32.9857,32.9915,53376.0
2018-06-26 11:55:00,56.66,56.67,56.61,56.63,30817.0,32.9915,32.9973,32.9624,32.9741,30817.0
2018-06-26 12:00:00,56.63,56.67,56.54,56.58,55952.0,32.9741,32.9973,32.9217,32.9449,55952.0
2018-06-26 12:05:00,56.57,56.61,56.54,56.59,47296.0,32.9391,32.9624,32.9217,32.9508,47296.0
2018-06-26 12:10:00,56.59,56.68,56.58,56.6,31208.0,32.9508,33.0032,32.9449,32.9566,31208.0
2018-06-26 12:15:00,56.59,56.6,56.53,56.55,27690.0,32.9508,32.9566,32.9158,32.9275,27690.0
2018-06-26 12:20:00,56.54,56.6,56.54,56.57,20936.0,32.9217,32.9566,32.9217,32.9391,20936.0
2018-06-26 12:25:00,56.57,56.57,56.51,56.52,22292.0,32.9391,32.9391,32.9042,32.91,22292.0
2018-06-26 12:30:00,56.53,56.55,56.45,56.48,36157.0,32.9158,32.9275,32.8692,32.8867,36157.0
2018-06-26 12:35:00,56.49,56.51,56.45,56.5,29709.0,32.8925,32.9042,32.8692,32.8984,29709.0
2018-06-26 12:40:00,56.5,56.57,56.45,56.48,50988.0,32.8984,32.9391,32.8692,32.8867,50988.0
2018-06-26 12:45:00,56.48,56.5,56.45,56.46,28616.0,32.8867,32.8984,32.8692,32.8751,28616.0
2018-06-26 12:50:00,56.46,56.47,56.41,56.43,25513.0,32.8751,32.8809,32.846,32.8576,25513.0
2018-06-26 12:55:00,56.43,56.47,56.41,56.42,24966.0,32.8576,32.8809,32.846,32.8518,24966.0
2018-06-26 13:00:00,56.42,56.44,56.4,56.41,68268.0,32.8518,32.8634,32.8401,32.846,68268.0
2018-06-26 13:05:00,56.41,56.49,56.4,56.43,39656.0,32.846,32.8925,32.8401,32.8576,39656.0
2018-06-26 13:10:00,56.43,56.44,56.4,56.41,35091.0,32.8576,32.8634,32.8401,32.846,35091.0
2018-06-26 13:15:00,56.42,56.43,56.38,56.4,49887.0,32.8518,32.8576,32.8285,32.8401,49887.0
2018-06-26 13:20:00,56.41,56.43,56.36,56.43,26955.0,32.846,32.8576,32.8168,32.8576,26955.0
2018-06-26 13:25:00,56.43,56.45,56.4,56.45,25693.0,32.8576,32.8692,32.8401,32.8692,25693.0
2018-06-26 13:30:00,56.46,56.46,56.4,56.41,25827.0,32.8751,32.8751,32.8401,32.846,25827.0
2018-06-26 13:35:00,56.41,56.46,56.4,56.46,33422.0,32.846,32.8751,32.8401,32.8751,33422.0
2018-06-26 13:40:00,56.46,56.46,56.4,56.41,24743.0,32.8751,32.8751,32.8401,32.846,24743.0
2018-06-26 13:45:00,56.4,56.41,56.39,56.41,17923.0,32.8401,32.846,32.8343,32.846,17923.0
2018-06-26 13:50:00,56.4,56.42,56.4,56.41,18714.0,32.8401,32.8518,32.8401,32.846,18714.0
2018-06-26 13:55:00,56.42,56.45,56.4,56.45,43760.0,32.8518,32.8692,32.8401,32.8692,43760.0
2018-06-26 14:00:00,56.45,56.48,56.38,56.39,41899.0,32.8692,32.8867,32.8285,32.8343,41899.0
2018-06-26 14:05:00,56.39,56.42,56.38,56.4,38450.0,32.8343,32.8518,32.8285,32.8401,38450.0
2018-06-26 14:10:00,56.39,56.42,56.39,56.41,36822.0,32.8343,32.8518,32.8343,32.846,36822.0
2018-06-26 14:15:00,56.4,56.41,56.35,56.37,53193.0,32.8401,32.846,32.811,32.8227,53193.0
2018-06-26 14:20:00,56.37,56.38,56.35,56.36,27752.0,32.8227,32.8285,32.811,32.8168,27752.0
2018-06-26 14:25:00,56.37,56.41,56.36,56.39,33961.0,32.8227,32.846,32.8168,32.8343,33961.0
2018-06-26 14:30:00,56.4,56.42,56.38,56.42,24216.0,32.8401,32.8518,32.8285,32.8518,24216.0
2018-06-26 14:35:00,56.41,56.46,56.4,56.42,77089.0,32.846,32.8751,32.8401,32.8518,77089.0
2018-06-26 14:40:00,56.42,56.45,56.41,56.44,42514.0,32.8518,32.8692,32.846,32.8634,42514.0
2018-06-26 14:45:00,56.45,56.48,56.43,56.45,59006.0,32.8692,32.8867,32.8576,32.8692,59006.0
2018-06-26 14:50:00,56.45,56.49,56.44,56.48,52363.0,32.8692,32.8925,32.8634,32.8867,52363.0
2018-06-26 14:55:00,56.48,56.51,56.47,56.5,36972.0,32.8867,32.9042,32.8809,32.8984,36972.0
2018-06-26 15:00:00,56.49,56.5,56.43,56.43,45850.0,32.8925,32.8984,32.8576,32.8576,45850.0
2018-06-26 15:05:00,56.44,56.45,56.4,56.4,34693.0,32.8634,32.8692,32.8401,32.8401,34693.0
2018-06-26 15:10:00,56.41,56.42,56.4,56.41,55309.0,32.846,32.8518,32.8401,32.846,55309.0
2018-06-26 15:15:00,56.41,56.46,56.4,56.45,54133.0,32.846,32.8751,32.8401,32.8692,54133.0
2018-06-26 15:20:00,56.45,56.46,56.39,56.39,108282.0,32.8692,32.8751,32.8343,32.8343,108282.0
2018-06-26 15:25:00,56.39,56.4,56.35,56.37,233818.0,32.8343,32.8401,32.811,32.8227,233818.0
2018-06-26 15:30:00,56.37,56.37,56.23,56.25,128111.0,32.8227,32.8227,32.7411,32.7528,128111.0
2018-06-26 15:35:00,56.24,56.28,56.23,56.25,109078.0,32.747,32.7703,32.7411,32.7528,109078.0
2018-06-26 15:40:00,56.25,56.26,56.2,56.21,93246.0,32.7528,32.7586,32.7237,32.7295,93246.0
2018-06-26 15:45:00,56.2,56.21,56.12,56.13,120462.0,32.7237,32.7295,32.6771,32.6829,120462.0
2018-06-26 15:50:00,56.12,56.14,56.1,56.14,119534.0,32.6771,32.6887,32.6655,32.6887,119534.0
2018-06-26 15:55:00,56.13,56.16,56.07,56.1,515633.0,32.6829,32.7004,32.648,32.6655,515633.0
2018-06-27 09:30:00,56.17,56.17,55.79,55.79,222548.0,32.7062,32.7062,32.4849,32.4849,222548.0
2018-06-27 09:35:00,55.79,55.85,55.64,55.73,150239.0,32.4849,32.5199,32.3976,32.45,150239.0
2018-06-27 09:40:00,55.73,55.91,55.68,55.91,135704.0,32.45,32.5548,32.4209,32.5548,135704.0
2018-06-27 09:45:00,55.91,55.96,55.85,55.94,68076.0,32.5548,32.5839,32.5199,32.5723,68076.0
2018-06-27 09:50:00,55.93,56.1,55.92,56.1,68898.0,32.5665,32.6655,32.5606,32.6655,68898.0
2018-06-27 09:55:00,56.1,56.4,56.09,56.37,63544.0,32.6655,32.8401,32.6596,32.8227,63544.0
2018-06-27 10:00:00,56.4,56.4,56.26,56.34,78534.0,32.8401,32.8401,32.7586,32.8052,78534.0
2018-06-27 10:05:00,56.34,56.4,56.28,56.29,85571.0,32.8052,32.8401,32.7703,32.7761,85571.0
2018-06-27 10:10:00,56.3,56.35,56.24,56.27,53761.0,32.7819,32.811,32.747,32.7644,53761.0
2018-06-27 10:15:00,56.26,56.29,56.17,56.17,65024.0,32.7586,32.7761,32.7062,32.7062,65024.0
2018-06-27 10:20:00,56.16,56.23,56.12,56.13,94861.0,32.7004,32.7411,32.6771,32.6829,94861.0
2018-06-27 10:25:00,56.12,56.32,56.12,56.28,141428.0,32.6771,32.7936,32.6771,32.7703,141428.0
2018-06-27 10:30:00,56.27,56.27,56.15,56.18,48713.0,32.7644,32.7644,32.6946,32.712,48713.0
2018-06-27 10:35:00,56.18,56.22,56.14,56.19,53438.0,32.712,32.7353,32.6887,32.7179,53438.0
2018-06-27 10:40:00,56.18,56.23,56.17,56.23,52843.0,32.712,32.7411,32.7062,32.7411,52843.0
2018-06-27 10:45:00,56.24,56.24,56.18,56.18,46365.0,32.747,32.747,32.712,32.712,46365.0
2018-06-27 10:50:00,56.18,56.21,56.13,56.14,57965.0,32.712,32.7295,32.6829,32.6887,57965.0
2018-06-27 10:55:00,56.14,56.23,56.14,56.21,43987.0,32.6887,32.7411,32.6887,32.7295,43987.0
2018-06-27 11:00:00,56.21,56.23,56.17,56.21,89113.0,32.7295,32.7411,32.7062,32.7295,89113.0
2018-06-27 11:05:00,56.2,56.2,56.11,56.12,70066.0,32.7237,32.7237,32.6713,32.6771,70066.0
2018-06-27 11:10:00,56.12,56.2,56.11,56.14,79546.0,32.6771,32.7237,32.6713,32.6887,79546.0
2018-06-27 11:15:00,56.14,56.16,56.07,56.14,69380.0,32.6887,32.7004,32.648,32.6887,69380.0
2018-06-27 11:20:00,56.14,56.16,56.02,56.02,78742.0,32.6887,32.7004,32.6189,32.6189,78742.0
2018-06-27 11:25:00,56.03,56.11,56.0,56.08,76354.0,32.6247,32.6713,32.6072,32.6538,76354.0
2018-06-27 11:30:00,56.09,56.1,56.04,56.1,65386.0,32.6596,32.6655,32.6305,32.6655,65386.0
2018-06-27 11:35:00,56.1,56.2,56.07,56.2,62131.0,32.6655,32.7237,32.648,32.7237,62131.0
2018-06-27 11:40:00,56.2,56.37,56.2,56.37,134844.0,32.7237,32.8227,32.7237,32.8227,134844.0
2018-06-27 11:45:00,56.37,56.46,56.35,56.39,82360.0,32.8227,32.8751,32.811,32.8343,82360.0
2018-06-27 11:50:00,56.39,56.44,56.35,56.43,41158.0,32.8343,32.8634,32.811,32.8576,41158.0
2018-06-27 11:55:00,56.43,56.43,56.24,56.24,58096.0,32.8576,32.8576,32.747,32.747,58096.0
2018-06-27 12:00:00,56.24,56.28,56.21,56.21,63437.0,32.747,32.7703,32.7295,32.7295,63437.0
2018-06-27 12:05:00,56.21,56.24,56.17,56.21,57568.0,32.7295,32.747,32.7062,32.7295,57568.0
2018-06-27 12:10:00,56.21,56.22,56.13,56.18,50169.0,32.7295,32.7353,32.6829,32.712,50169.0
2018-06-27 12:15:00,56.17,56.2,56.14,56.18,53146.0,32.7062,32.7237,32.6887,32.712,53146.0
2018-06-27 12:20:00,56.18,56.19,56.14,56.16,28464.0,32.712,32.7179,32.6887,32.7004,28464.0
2018-06-27 12:25:00,56.16,56.16,56.07,56.08,42242.0,32.7004,32.7004,32.648,32.6538,42242.0
2018-06-27 12:30:00,56.08,56.13,56.08,56.1,108213.0,32.6538,32.6829,32.6538,32.6655,108213.0
2018-06-27 12:35:00,56.11,56.19,56.1,56.18,68854.0,32.6713,32.7179,32.6655,32.712,68854.0
2018-06-27 12:40:00,56.18,56.19,56.13,56.15,39630.0,32.712,32.7179,32.6829,32.6946,39630.0
2018-06-27 12:45:00,56.14,56.19,56.14,56.18,27771.0,32.6887,32.7179,32.6887,32.712,27771.0
2018-06-27 12:50:00,56.18,56.18,56.11,56.12,29889.0,32.712,32.712,32.6713,32.6771,29889.0
2018-06-27 12:55:00,56.12,56.15,56.11,56.11,34843.0,32.6771,32.6946,32.6713,32.6713,34843.0
2018-06-27 13:00:00,56.11,56.18,56.1,56.18,33159.0,32.6713,32.712,32.6655,32.712,33159.0
2018-06-27 13:05:00,56.17,56.17,56.09,56.09,60354.0,32.7062,32.7062,32.6596,32.6596,60354.0
2018-06-27 13:10:00,56.1,56.11,56.06,56.06,35885.0,32.6655,32.6713,32.6422,32.6422,35885.0
2018-06-27 13:15:00,56.06,56.07,56.01,56.02,40687.0,32.6422,32.648,32.613,32.6189,40687.0
2018-06-27 13:20:00,56.02,56.08,56.01,56.04,31131.0,32.6189,32.6538,32.613,32.6305,31131.0
2018-06-27 13:25:00,56.03,56.06,56.01,56.03,29972.0,32.6247,32.6422,32.613,32.6247,29972.0
2018-06-27 13:30:00,56.02,56.06,55.99,56.04,37074.0,32.6189,32.6422,32.6014,32.6305,37074.0
2018-06-27 13:35:00,56.04,56.1,56.03,56.09,48990.0,32.6305,32.6655,32.6247,32.6596,48990.0
2018-06-27 13:40:00,56.09,56.14,56.08,56.11,34414.0,32.6596,32.6887,32.6538,32.6713,34414.0
2018-06-27 13:45:00,56.11,56.12,56.09,56.1,59023.0,32.6713,32.6771,32.6596,32.6655,59023.0
2018-06-27 13:50:00,56.09,56.12,56.06,56.07,37260.0,32.6596,32.6771,32.6422,32.648,37260.0
2018-06-27 13:55:00,56.07,56.12,56.07,56.11,48212.0,32.648,32.6771,32.648,32.6713,48212.0
2018-06-27 14:00:00,56.1,56.1,56.06,56.07,38116.0,32.6655,32.6655,32.6422,32.648,38116.0
2018-06-27 14:05:00,56.08,56.08,56.03,56.04,50246.0,32.6538,32.6538,32.6247,32.6305,50246.0
2018-06-27 14:10:00,56.04,56.07,56.03,56.03,30697.0,32.6305,32.648,32.6247,32.6247,30697.0
2018-06-27 14:15:00,56.03,56.08,56.02,56.07,30337.0,32.6247,32.6538,32.6189,32.648,30337.0
2018-06-27 14:20:00,56.07,56.13,56.06,56.1,26513.0,32.648,32.6829,32.6422,32.6655,26513.0
2018-06-27 14:25:00,56.1,56.1,56.08,56.09,49033.0,32.6655,32.6655,32.6538,32.6596,49033.0
2018-06-27 14:30:00,56.09,56.1,56.02,56.04,67309.0,32.6596,32.6655,32.6189,32.6305,67309.0
2018-06-27 14:35:00,56.04,56.11,56.04,56.09,54298.0,32.6305,32.6713,32.6305,32.6596,54298.0
2018-06-27 14:40:00,56.09,56.18,56.09,56.13,190642.0,32.6596,32.712,32.6596,32.6829,190642.0
2018-06-27 14:45:00,56.13,56.14,56.09,56.09,45836.0,32.6829,32.6887,32.6596,32.6596,45836.0
2018-06-27 14:50:00,56.1,56.12,56.07,56.09,49371.0,32.6655,32.6771,32.648,32.6596,49371.0
2018-06-27 14:55:00,56.09,56.11,56.06,56.1,46036.0,32.6596,32.6713,32.6422,32.6655,46036.0
2018-06-27 15:00:00,56.1,56.14,56.08,56.14,62210.0,32.6655,32.6887,32.6538,32.6887,62210.0
2018-06-27 15:05:00,56.13,56.14,56.09,56.11,54808.0,32.6829,32.6887,32.6596,32.6713,54808.0
2018-06-27 15:10:00,56.1,56.11,56.06,56.08,94508.0,32.6655,32.6713,32.6422,32.6538,94508.0
2018-06-27 15:15:00,56.08,56.08,56.01,56.04,65595.0,32.6538,32.6538,32.613,32.6305,65595.0
2018-06-27 15:20:00,56.03,56.11,56.03,56.11,45566.0,32.6247,32.6713,32.6247,32.6713,45566.0
2018-06-27 15:25:00,56.1,56.15,56.08,56.11,124634.0,32.6655,32.6946,32.6538,32.6713,124634.0
2018-06-27 15:30:00,56.1,56.19,56.07,56.13,87761.0,32.6655,32.7179,32.648,32.6829,87761.0
2018-06-27 15:35:00,56.13,56.14,56.08,56.1,64110.0,32.6829,32.6887,32.6538,32.6655,64110.0
2018-06-27 15:40:00,56.09,56.17,56.08,56.12,97168.0,32.6596,32.7062,32.6538,32.6771,97168.0
2018-06-27 15:45:00,56.11,56.14,56.07,56.09,140753.0,32.6713,32.6887,32.648,32.6596,140753.0
2018-06-27 15:50:00,56.08,56.12,56.05,56.09,168038.0,32.6538,32.6771,32.6363,32.6596,168038.0
2018-06-27 15:55:00,56.09,56.15,55.99,56.0,586596.0,32.6596,32.6946,32.6014,32.6072,586596.0
2018-06-28 09:30:00,56.48,56.72,56.36,56.66,211791.0,32.8867,33.0265,32.8168,32.9915,211791.0
2018-06-28 09:35:00,56.67,56.75,56.45,56.55,74982.0,32.9973,33.0439,32.8692,32.9275,74982.0
2018-06-28 09:40:00,56.55,56.68,56.52,56.55,68613.0,32.9275,33.0032,32.91,32.9275,68613.0
2018-06-28 09:45:00,56.56,56.81,56.55,56.75,80461.0,32.9333,33.0789,32.9275,33.0439,80461.0
2018-06-28 09:50:00,56.75,57.0,56.75,56.98,332896.0,33.0439,33.1895,33.0439,33.1779,332896.0
2018-06-28 09:55:00,56.96,56.96,56.8,56.94,67411.0,33.1662,33.1662,33.073,33.1546,67411.0
2018-06-28 10:00:00,56.94,56.98,56.83,56.86,51152.0,33.1546,33.1779,33.0905,33.108,51152.0
2018-06-28 10:05:00,56.85,56.95,56.8,56.8,53827.0,33.1022,33.1604,33.073,33.073,53827.0
2018-06-28 10:10:00,56.8,56.85,56.72,56.76,44580.0,33.073,33.1022,33.0265,33.0498,44580.0
2018-06-28 10:15:00,56.76,56.92,56.76,56.9,40597.0,33.0498,33.1429,33.0498,33.1313,40597.0
2018-06-28 10:20:00,56.89,57.03,56.88,56.95,104929.0,33.1254,33.207,33.1196,33.1604,104929.0
2018-06-28 10:25:00,56.96,57.02,56.86,56.87,86285.0,33.1662,33.2011,33.108,33.1138,86285.0
2018-06-28 10:30:00,56.88,56.9,56.81,56.88,37564.0,33.1196,33.1313,33.0789,33.1196,37564.0
2018-06-28 10:35:00,56.89,56.98,56.84,56.95,77601.0,33.1254,33.1779,33.0963,33.1604,77601.0
2018-06-28 10:40:00,56.95,57.01,56.91,56.93,81229.0,33.1604,33.1953,33.1371,33.1487,81229.0
2018-06-28 10:45:00,56.93,56.98,56.92,56.94,71607.0,33.1487,33.1779,33.1429,33.1546,71607.0
2018-06-28 10:50:00,56.95,57.05,56.84,57.01,141382.0,33.1604,33.2186,33.0963,33.1953,141382.0
2018-06-28 10:55:00,57.0,57.04,56.93,57.02,81500.0,33.1895,33.2128,33.1487,33.2011,81500.0
2018-06-28 11:00:00,57.03,57.05,56.89,57.0,129081.0,33.207,33.2186,33.1254,33.1895,129081.0
2018-06-28 11:05:00,57.01,57.05,56.99,57.03,82614.0,33.1953,33.2186,33.1837,33.207,82614.0
2018-06-28 11:10:00,57.03,57.07,56.99,57.04,91498.0,33.207,33.2303,33.1837,33.2128,91498.0
2018-06-28 11:15:00,57.03,57.09,56.99,57.09,63957.0,33.207,33.2419,33.1837,33.2419,63957.0
2018-06-28 11:20:00,57.09,57.12,57.07,57.1,112509.0,33.2419,33.2594,33.2303,33.2477,112509.0
2018-06-28 11:25:00,57.1,57.17,57.09,57.14,114783.0,33.2477,33.2885,33.2419,33.271,114783.0
2018-06-28 11:30:00,57.14,57.25,57.13,57.18,131063.0,33.271,33.3351,33.2652,33.2943,131063.0
2018-06-28 11:35:00,57.18,57.25,57.18,57.25,97681.0,33.2943,33.3351,33.2943,33.3351,97681.0
2018-06-28 11:40:00,57.25,57.31,57.22,57.26,44469.0,33.3351,33.37,33.3176,33.3409,44469.0
2018-06-28 11:45:00,57.26,57.28,57.23,57.24,43059.0,33.3409,33.3525,33.3234,33.3292,43059.0
2018-06-28 11:50:00,57.24,57.25,57.14,57.14,49881.0,33.3292,33.3351,33.271,33.271,49881.0
2018-06-28 11:55:00,57.14,57.22,57.14,57.2,40752.0,33.271,33.3176,33.271,33.306,40752.0
2018-06-28 12:00:00,57.21,57.23,57.14,57.15,30346.0,33.3118,33.3234,33.271,33.2768,30346.0
2018-06-28 12:05:00,57.16,57.19,57.06,57.09,38898.0,33.2827,33.3001,33.2244,33.2419,38898.0
2018-06-28 12:10:00,57.09,57.11,57.01,57.07,33381.0,33.2419,33.2535,33.1953,33.2303,33381.0
2018-06-28 12:15:00,57.06,57.09,57.03,57.05,66476.0,33.2244,33.2419,33.207,33.2186,66476.0
2018-06-28 12:20:00,57.04,57.07,56.96,56.97,42527.0,33.2128,33.2303,33.1662,33.172,42527.0
2018-06-28 12:25:00,56.97,57.0,56.96,56.98,40142.0,33.172,33.1895,33.1662,33.1779,40142.0
2018-06-28 12:30:00,56.98,57.09,56.98,57.07,58243.0,33.1779,33.2419,33.1779,33.2303,58243.0
2018-06-28 12:35:00,57.07,57.13,57.07,57.12,36501.0,33.2303,33.2652,33.2303,33.2594,36501.0
2018-06-28 12:40:00,57.12,57.12,57.05,57.06,29447.0,33.2594,33.2594,33.2186,33.2244,29447.0
2018-06-28 12:45:00,57.05,57.07,57.01,57.06,41247.0,33.2186,33.2303,33.1953,33.2244,41247.0
2018-06-28 12:50:00,57.07,57.12,57.06,57.1,48144.0,33.2303,33.2594,33.2244,33.2477,48144.0
2018-06-28 12:55:00,57.1,57.16,57.1,57.15,32213.0,33.2477,33.2827,33.2477,33.2768,32213.0
2018-06-28 13:00:00,57.15,57.17,57.13,57.16,21791.0,33.2768,33.2885,33.2652,33.2827,21791.0
2018-06-28 13:05:00,57.17,57.19,57.11,57.12,33734.0,33.2885,33.3001,33.2535,33.2594,33734.0
2018-06-28 13:10:00,57.12,57.16,57.1,57.15,38293.0,33.2594,33.2827,33.2477,33.2768,38293.0
2018-06-28 13:15:00,57.15,57.21,57.15,57.16,38199.0,33.2768,33.3118,33.2768,33.2827,38199.0
2018-06-28 13:20:00,57.16,57.16,57.14,57.14,26064.0,33.2827,33.2827,33.271,33.271,26064.0
2018-06-28 13:25:00,57.15,57.19,57.13,57.15,31241.0,33.2768,33.3001,33.2652,33.2768,31241.0
2018-06-28 13:30:00,57.16,57.17,57.13,57.15,29308.0,33.2827,33.2885,33.2652,33.2768,29308.0
2018-06-28 13:35:00,57.15,57.21,57.15,57.17,33877.0,33.2768,33.3118,33.2768,33.2885,33877.0
2018-06-28 13:40:00,57.17,57.21,57.15,57.17,25860.0,33.2885,33.3118,33.2768,33.2885,25860.0
2018-06-28 13:45:00,57.17,57.21,57.15,57.21,34507.0,33.2885,33.3118,33.2768,33.3118,34507.0
2018-06-28 13:50:00,57.21,57.29,57.19,57.28,47771.0,33.3118,33.3584,33.3001,33.3525,47771.0
2018-06-28 13:55:00,57.27,57.31,57.25,57.26,42895.0,33.3467,33.37,33.3351,33.3409,42895.0
2018-06-28 14:00:00,57.25,57.26,57.19,57.21,45776.0,33.3351,33.3409,33.3001,33.3118,45776.0
2018-06-28 14:05:00,57.21,57.24,57.21,57.22,30894.0,33.3118,33.3292,33.3118,33.3176,30894.0
2018-06-28 14:10:00,57.22,57.22,57.14,57.16,49915.0,33.3176,33.3176,33.271,33.2827,49915.0
2018-06-28 14:15:00,57.17,57.19,57.15,57.16,45891.0,33.2885,33.3001,33.2768,33.2827,45891.0
2018-06-28 14:20:00,57.17,57.23,57.16,57.21,40907.0,33.2885,33.3234,33.2827,33.3118,40907.0
2018-06-28 14:25:00,57.21,57.21,57.18,57.21,42686.0,33.3118,33.3118,33.2943,33.3118,42686.0
2018-06-28 14:30:00,57.2,57.21,57.14,57.16,40883.0,33.306,33.3118,33.271,33.2827,40883.0
2018-06-28 14:35:00,57.16,57.18,57.14,57.15,30248.0,33.2827,33.2943,33.271,33.2768,30248.0
2018-06-28 14:40:00,57.15,57.19,57.12,57.13,51833.0,33.2768,33.3001,33.2594,33.2652,51833.0
2018-06-28 14:45:00,57.13,57.22,57.12,57.19,41267.0,33.2652,33.3176,33.2594,33.3001,41267.0
2018-06-28 14:50:00,57.2,57.25,57.18,57.25,35380.0,33.306,33.3351,33.2943,33.3351,35380.0
2018-06-28 14:55:00,57.25,57.28,57.23,57.27,35018.0,33.3351,33.3525,33.3234,33.3467,35018.0
2018-06-28 15:00:00,57.26,57.3,57.25,57.25,33451.0,33.3409,33.3642,33.3351,33.3351,33451.0
2018-06-28 15:05:00,57.25,57.3,57.24,57.28,38288.0,33.3351,33.3642,33.3292,33.3525,38288.0
2018-06-28 15:10:00,57.29,57.33,57.27,57.33,69954.0,33.3584,33.3816,33.3467,33.3816,69954.0
2018-06-28 15:15:00,57.33,57.35,57.3,57.35,43771.0,33.3816,33.3933,33.3642,33.3933,43771.0
2018-06-28 15:20:00,57.35,57.35,57.31,57.32,34446.0,33.3933,33.3933,33.37,33.3758,34446.0
2018-06-28 15:25:00,57.32,57.34,57.3,57.3,53175.0,33.3758,33.3875,33.3642,33.3642,53175.0
2018-06-28 15:30:00,57.3,57.31,57.22,57.27,98998.0,33.3642,33.37,33.3176,33.3467,98998.0
2018-06-28 15:35:00,57.27,57.35,57.26,57.34,85320.0,33.3467,33.3933,33.3409,33.3875,85320.0
2018-06-28 15:40:00,57.33,57.34,57.25,57.25,120669.0,33.3816,33.3875,33.3351,33.3351,120669.0
2018-06-28 15:45:00,57.25,57.34,57.23,57.34,119618.0,33.3351,33.3875,33.3234,33.3875,119618.0
2018-06-28 15:50:00,57.33,57.34,57.24,57.27,153379.0,33.3816,33.3875,33.3292,33.3467,153379.0
2018-06-28 15:55:00,57.26,57.31,57.23,57.3,300562.0,33.3409,33.37,33.3234,33.3642,300562.0
2018-06-29 09:30:00,57.36,57.45,56.91,57.04,205475.0,33.3991,33.4515,33.1371,33.2128,205475.0
2018-06-29 09:35:00,57.06,57.36,57.06,57.36,71016.0,33.2244,33.3991,33.2244,33.3991,71016.0
2018-06-29 09:40:00,57.37,57.39,57.18,57.33,92065.0,33.4049,33.4166,33.2943,33.3816,92065.0
2018-06-29 09:45:00,57.33,57.34,57.17,57.3,54480.0,33.3816,33.3875,33.2885,33.3642,54480.0
2018-06-29 09:50:00,57.28,57.28,57.02,57.03,55624.0,33.3525,33.3525,33.2011,33.207,55624.0
2018-06-29 09:55:00,57.04,57.07,56.94,56.97,42256.0,33.2128,33.2303,33.1546,33.172,42256.0
2018-06-29 10:00:00,56.97,57.07,56.88,57.03,69019.0,33.172,33.2303,33.1196,33.207,69019.0
2018-06-29 10:05:00,57.04,57.08,56.98,57.05,68612.0,33.2128,33.2361,33.1779,33.2186,68612.0
2018-06-29 10:10:00,57.05,57.19,57.05,57.11,65913.0,33.2186,33.3001,33.2186,33.2535,65913.0
2018-06-29 10:15:00,57.12,57.16,57.03,57.06,42630.0,33.2594,33.2827,33.207,33.2244,42630.0
2018-06-29 10:20:00,57.07,57.09,56.94,56.95,74808.0,33.2303,33.2419,33.1546,33.1604,74808.0
2018-06-29 10:25:00,56.95,56.96,56.83,56.88,76841.0,33.1604,33.1662,33.0905,33.1196,76841.0
2018-06-29 10:30:00,56.9,57.0,56.88,56.95,44527.0,33.1313,33.1895,33.1196,33.1604,44527.0
2018-06-29 10:35:00,56.94,56.96,56.84,56.9,54136.0,33.1546,33.1662,33.0963,33.1313,54136.0
2018-06-29 10:40:00,56.9,56.93,56.88,56.89,36972.0,33.1313,33.1487,33.1196,33.1254,36972.0
2018-06-29 10:45:00,56.89,56.92,56.84,56.9,52730.0,33.1254,33.1429,33.0963,33.1313,52730.0
2018-06-29 10:50:00,56.89,56.97,56.85,56.88,54570.0,33.1254,33.172,33.1022,33.1196,54570.0
2018-06-29 10:55:00,56.88,56.92,56.86,56.91,39316.0,33.1196,33.1429,33.108,33.1371,39316.0
2018-06-29 11:00:00,56.93,57.08,56.93,57.05,44868.0,33.1487,33.2361,33.1487,33.2186,44868.0
2018-06-29 11:05:00,57.06,57.1,57.03,57.05,48178.0,33.2244,33.2477,33.207,33.2186,48178.0
2018-06-29 11:10:00,57.05,57.06,56.96,56.98,75928.0,33.2186,33.2244,33.1662,33.1779,75928.0
2018-06-29 11:15:00,56.98,57.0,56.92,56.93,69388.0,33.1779,33.1895,33.1429,33.1487,69388.0
2018-06-29 11:20:00,56.93,57.0,56.91,56.98,48291.0,33.1487,33.1895,33.1371,33.1779,48291.0
2018-06-29 11:25:00,56.97,57.13,56.95,57.13,53845.0,33.172,33.2652,33.1604,33.2652,53845.0
2018-06-29 11:30:00,57.13,57.14,57.07,57.12,60945.0,33.2652,33.271,33.2303,33.2594,60945.0
2018-06-29 11:35:00,57.11,57.15,57.09,57.14,50213.0,33.2535,33.2768,33.2419,33.271,50213.0
2018-06-29 11:40:00,57.14,57.21,57.13,57.19,47269.0,33.271,33.3118,33.2652,33.3001,47269.0
2018-06-29 11:45:00,57.18,57.22,57.16,57.17,37736.0,33.2943,33.3176,33.2827,33.2885,37736.0
2018-06-29 11:50:00,57.18,57.25,57.16,57.2,85713.0,33.2943,33.3351,33.2827,33.306,85713.0
2018-06-29 11:55:00,57.2,57.22,57.15,57.16,74172.0,33.306,33.3176,33.2768,33.2827,74172.0
2018-06-29 12:00:00,57.16,57.34,57.15,57.34,58996.0,33.2827,33.3875,33.2768,33.3875,58996.0
2018-06-29 12:05:00,57.34,57.4,57.32,57.37,38517.0,33.3875,33.4224,33.3758,33.4049,38517.0
2018-06-29 12:10:00,57.37,57.38,57.29,57.33,37833.0,33.4049,33.4108,33.3584,33.3816,37833.0
2018-06-29 12:15:00,57.34,57.36,57.3,57.35,29257.0,33.3875,33.3991,33.3642,33.3933,29257.0
2018-06-29 12:20:00,57.34,57.4,57.33,57.4,37238.0,33.3875,33.4224,33.3816,33.4224,37238.0
2018-06-29 12:25:00,57.4,57.42,57.34,57.37,40014.0,33.4224,33.4341,33.3875,33.4049,40014.0
2018-06-29 12:30:00,57.36,57.37,57.29,57.3,21990.0,33.3991,33.4049,33.3584,33.3642,21990.0
2018-06-29 12:35:00,57.3,57.32,57.28,57.32,14980.0,33.3642,33.3758,33.3525,33.3758,14980.0
2018-06-29 12:40:00,57.32,57.32,57.25,57.29,20272.0,33.3758,33.3758,33.3351,33.3584,20272.0
2018-06-29 12:45:00,57.29,57.34,57.28,57.34,26128.0,33.3584,33.3875,33.3525,33.3875,26128.0
2018-06-29 12:50:00,57.33,57.35,57.3,57.3,32977.0,33.3816,33.3933,33.3642,33.3642,32977.0
2018-06-29 12:55:00,57.3,57.32,57.29,57.3,33230.0,33.3642,33.3758,33.3584,33.3642,33230.0
2018-06-29 13:00:00,57.31,57.33,57.27,57.32,27707.0,33.37,33.3816,33.3467,33.3758,27707.0
2018-06-29 13:05:00,57.32,57.38,57.31,57.33,30721.0,33.3758,33.4108,33.37,33.3816,30721.0
2018-06-29 13:10:00,57.33,57.36,57.31,57.34,52393.0,33.3816,33.3991,33.37,33.3875,52393.0
2018-06-29 13:15:00,57.34,57.42,57.34,57.39,30046.0,33.3875,33.4341,33.3875,33.4166,30046.0
2018-06-29 13:20:00,57.39,57.39,57.33,57.34,14879.0,33.4166,33.4166,33.3816,33.3875,14879.0
2018-06-29 13:25:00,57.33,57.34,57.26,57.31,24456.0,33.3816,33.3875,33.3409,33.37,24456.0
2018-06-29 13:30:00,57.31,57.32,57.24,57.28,47433.0,33.37,33.3758,33.3292,33.3525,47433.0
2018-06-29 13:35:00,57.27,57.28,57.21,57.22,27072.0,33.3467,33.3525,33.3118,33.3176,27072.0
2018-06-29 13:40:00,57.21,57.27,57.2,57.26,51043.0,33.3118,33.3467,33.306,33.3409,51043.0
2018-06-29 13:45:00,57.27,57.35,57.26,57.33,42174.0,33.3467,33.3933,33.3409,33.3816,42174.0
2018-06-29 13:50:00,57.33,57.36,57.32,57.33,50640.0,33.3816,33.3991,33.3758,33.3816,50640.0
2018-06-29 13:55:00,57.33,57.34,57.29,57.33,34147.0,33.3816,33.3875,33.3584,33.3816,34147.0
2018-06-29 14:00:00,57.32,57.33,57.22,57.24,49339.0,33.3758,33.3816,33.3176,33.3292,49339.0
2018-06-29 14:05:00,57.24,57.28,57.2,57.26,83713.0,33.3292,33.3525,33.306,33.3409,83713.0
2018-06-29 14:10:00,57.26,57.28,57.19,57.19,65327.0,33.3409,33.3525,33.3001,33.3001,65327.0
2018-06-29 14:15:00,57.2,57.22,57.14,57.18,66588.0,33.306,33.3176,33.271,33.2943,66588.0
2018-06-29 14:20:00,57.17,57.18,57.09,57.14,78168.0,33.2885,33.2943,33.2419,33.271,78168.0
2018-06-29 14:25:00,57.14,57.21,57.13,57.21,33939.0,33.271,33.3118,33.2652,33.3118,33939.0
2018-06-29 14:30:00,57.2,57.21,57.14,57.15,55293.0,33.306,33.3118,33.271,33.2768,55293.0
2018-06-29 14:35:00,57.16,57.17,57.11,57.14,43450.0,33.2827,33.2885,33.2535,33.271,43450.0
2018-06-29 14:40:00,57.15,57.18,57.1,57.16,58555.0,33.2768,33.2943,33.2477,33.2827,58555.0
2018-06-29 14:45:00,57.17,57.19,57.16,57.17,37925.0,33.2885,33.3001,33.2827,33.2885,37925.0
2018-06-29 14:50:00,57.17,57.18,57.14,57.14,41321.0,33.2885,33.2943,33.271,33.271,41321.0
2018-06-29 14:55:00,57.14,57.18,57.14,57.15,87343.0,33.271,33.2943,33.271,33.2768,87343.0
2018-06-29 15:00:00,57.15,57.2,57.14,57.2,112631.0,33.2768,33.306,33.271,33.306,112631.0
2018-06-29 15:05:00,57.19,57.23,57.19,57.23,26142.0,33.3001,33.3234,33.3001,33.3234,26142.0
2018-06-29 15:10:00,57.23,57.24,57.14,57.14,47028.0,33.3234,33.3292,33.271,33.271,47028.0
2018-06-29 15:15:00,57.14,57.14,57.09,57.1,38278.0,33.271,33.271,33.2419,33.2477,38278.0
2018-06-29 15:20:00,57.1,57.11,57.08,57.1,36093.0,33.2477,33.2535,33.2361,33.2477,36093.0
2018-06-29 15:25:00,57.1,57.11,57.05,57.05,47461.0,33.2477,33.2535,33.2186,33.2186,47461.0
2018-06-29 15:30:00,57.06,57.1,57.06,57.09,55537.0,33.2244,33.2477,33.2244,33.2419,55537.0
2018-06-29 15:35:00,57.08,57.09,56.99,56.99,78456.0,33.2361,33.2419,33.1837,33.1837,78456.0
2018-06-29 15:40:00,57.0,57.04,56.98,57.01,92742.0,33.1895,33.2128,33.1779,33.1953,92742.0
2018-06-29 15:45:00,57.01,57.04,56.92,56.93,139454.0,33.1953,33.2128,33.1429,33.1487,139454.0
2018-06-29 15:50:00,56.93,56.95,56.84,56.87,193909.0,33.1487,33.1604,33.0963,33.1138,193909.0
2018-06-29 15:55:00,56.87,56.89,56.75,56.8,489988.0,33.1138,33.1254,33.0439,33.073,489988.0
2018-07-02 09:30:00,56.4,56.51,56.24,56.44,162477.0,32.8401,32.9042,32.747,32.8634,162477.0
2018-07-02 09:35:00,56.44,56.71,56.44,56.65,65251.0,32.8634,33.0206,32.8634,32.9857,65251.0
2018-07-02 09:40:00,56.64,56.69,56.51,56.53,72159.0,32.9799,33.009,32.9042,32.9158,72159.0
2018-07-02 09:45:00,56.53,56.57,56.47,56.48,48836.0,32.9158,32.9391,32.8809,32.8867,48836.0
2018-07-02 09:50:00,56.48,56.51,56.33,56.49,82583.0,32.8867,32.9042,32.7994,32.8925,82583.0
2018-07-02 09:55:00,56.48,56.57,56.46,56.55,49208.0,32.8867,32.9391,32.8751,32.9275,49208.0
2018-07-02 10:00:00,56.55,56.61,56.48,56.51,81948.0,32.9275,32.9624,32.8867,32.9042,81948.0
2018-07-02 10:05:00,56.51,56.59,56.44,56.47,86976.0,32.9042,32.9508,32.8634,32.8809,86976.0
2018-07-02 10:10:00,56.46,56.47,56.22,56.24,99299.0,32.8751,32.8809,32.7353,32.747,99299.0
2018-07-02 10:15:00,56.24,56.27,56.05,56.08,106220.0,32.747,32.7644,32.6363,32.6538,106220.0
2018-07-02 10:20:00,56.08,56.08,55.91,55.98,129363.0,32.6538,32.6538,32.5548,32.5956,129363.0
2018-07-02 10:25:00,55.99,56.12,55.99,56.03,82232.0,32.6014,32.6771,32.6014,32.6247,82232.0
2018-07-02 10:30:00,56.04,56.04,55.93,56.02,74392.0,32.6305,32.6305,32.5665,32.6189,74392.0
2018-07-02 10:35:00,56.02,56.2,56.01,56.16,68763.0,32.6189,32.7237,32.613,32.7004,68763.0
2018-07-02 10:40:00,56.16,56.22,56.11,56.12,61683.0,32.7004,32.7353,32.6713,32.6771,61683.0
2018-07-02 10:45:00,56.13,56.27,56.12,56.21,55177.0,32.6829,32.7644,32.6771,32.7295,55177.0
2018-07-02 10:50:00,56.22,56.26,56.09,56.1,48743.0,32.7353,32.7586,32.6596,32.6655,48743.0
2018-07-02 10:55:00,56.09,56.11,56.01,56.06,91669.0,32.6596,32.6713,32.613,32.6422,91669.0
2018-07-02 11:00:00,56.06,56.18,56.05,56.15,76885.0,32.6422,32.712,32.6363,32.6946,76885.0
2018-07-02 11:05:00,56.15,56.16,56.04,56.14,104128.0,32.6946,32.7004,32.6305,32.6887,104128.0
2018-07-02 11:10:00,56.14,56.24,56.12,56.17,77667.0,32.6887,32.747,32.6771,32.7062,77667.0
2018-07-02 11:15:00,56.17,56.24,56.16,56.21,35386.0,32.7062,32.747,32.7004,32.7295,35386.0
2018-07-02 11:20:00,56.21,56.23,56.16,56.17,67085.0,32.7295,32.7411,32.7004,32.7062,67085.0
2018-07-02 11:25:00,56.17,56.28,56.16,56.22,48393.0,32.7062,32.7703,32.7004,32.7353,48393.0
2018-07-02 11:30:00,56.22,56.23,56.08,56.09,48317.0,32.7353,32.7411,32.6538,32.6596,48317.0
2018-07-02 11:35:00,56.1,56.15,56.09,56.11,37603.0,32.6655,32.6946,32.6596,32.6713,37603.0
2018-07-02 11:40:00,56.11,56.13,56.03,56.04,40337.0,32.6713,32.6829,32.6247,32.6305,40337.0
2018-07-02 11:45:00,56.04,56.1,56.04,56.08,34630.0,32.6305,32.6655,32.6305,32.6538,34630.0
2018-07-02 11:50:00,56.08,56.09,56.05,56.07,20955.0,32.6538,32.6596,32.6363,32.648,20955.0
2018-07-02 11:55:00,56.08,56.12,56.04,56.05,29512.0,32.6538,32.6771,32.6305,32.6363,29512.0
2018-07-02 12:00:00,56.06,56.08,56.01,56.01,25193.0,32.6422,32.6538,32.613,32.613,25193.0
2018-07-02 12:05:00,56.01,56.02,55.98,55.98,59331.0,32.613,32.6189,32.5956,32.5956,59331.0
2018-07-02 12:10:00,55.99,56.02,55.94,55.94,24015.0,32.6014,32.6189,32.5723,32.5723,24015.0
2018-07-02 12:15:00,55.94,55.94,55.85,55.89,45974.0,32.5723,32.5723,32.5199,32.5432,45974.0
2018-07-02 12:20:00,55.89,55.97,55.89,55.95,32895.0,32.5432,32.5898,32.5432,32.5781,32895.0
2018-07-02 12:25:00,55.95,55.95,55.83,55.86,68750.0,32.5781,32.5781,32.5082,32.5257,68750.0
2018-07-02 12:30:00,55.87,55.92,55.85,55.86,29588.0,32.5315,32.5606,32.5199,32.5257,29588.0
2018-07-02 12:35:00,55.86,55.94,55.85,55.91,24891.0,32.5257,32.5723,32.5199,32.5548,24891.0
2018-07-02 12:40:00,55.92,55.94,55.84,55.87,67522.0,32.5606,32.5723,32.5141,32.5315,67522.0
2018-07-02 12:45:00,55.87,55.88,55.75,55.77,53173.0,32.5315,32.5374,32.4617,32.4733,53173.0
2018-07-02 12:50:00,55.77,55.86,55.76,55.8,48627.0,32.4733,32.5257,32.4675,32.4908,48627.0
2018-07-02 12:55:00,55.81,55.85,55.77,55.78,30045.0,32.4966,32.5199,32.4733,32.4791,30045.0
2018-07-02 13:00:00,55.78,55.79,55.72,55.73,27014.0,32.4791,32.4849,32.4442,32.45,27014.0
2018-07-02 13:05:00,55.73,55.73,55.56,55.61,117562.0,32.45,32.45,32.351,32.3801,117562.0
2018-07-02 13:10:00,55.61,55.66,55.51,55.56,84094.0,32.3801,32.4093,32.3219,32.351,84094.0
2018-07-02 13:15:00,55.55,55.57,55.45,55.53,99153.0,32.3452,32.3568,32.287,32.3336,99153.0
2018-07-02 13:20:00,55.52,55.54,55.48,55.52,75483.0,32.3277,32.3394,32.3044,32.3277,75483.0
2018-07-02 13:25:00,55.52,55.63,55.51,55.59,70423.0,32.3277,32.3918,32.3219,32.3685,70423.0
2018-07-02 13:30:00,55.59,55.68,55.53,55.65,86706.0,32.3685,32.4209,32.3336,32.4034,86706.0
2018-07-02 13:35:00,55.66,55.71,55.64,55.68,49627.0,32.4093,32.4384,32.3976,32.4209,49627.0
2018-07-02 13:40:00,55.68,55.76,55.67,55.72,41575.0,32.4209,32.4675,32.4151,32.4442,41575.0
2018-07-02 13:45:00,55.72,55.8,55.7,55.79,39674.0,32.4442,32.4908,32.4325,32.4849,39674.0
2018-07-02 13:50:00,55.8,55.81,55.76,55.76,27397.0,32.4908,32.4966,32.4675,32.4675,27397.0
2018-07-02 13:55:00,55.77,55.77,55.69,55.7,77769.0,32.4733,32.4733,32.4267,32.4325,77769.0
2018-07-02 14:00:00,55.7,55.75,55.69,55.75,50853.0,32.4325,32.4617,32.4267,32.4617,50853.0
2018-07-02 14:05:00,55.75,55.82,55.74,55.8,56939.0,32.4617,32.5024,32.4558,32.4908,56939.0
2018-07-02 14:10:00,55.8,55.91,55.8,55.86,70066.0,32.4908,32.5548,32.4908,32.5257,70066.0
2018-07-02 14:15:00,55.86,55.87,55.84,55.85,39274.0,32.5257,32.5315,32.5141,32.5199,39274.0
2018-07-02 14:20:00,55.85,55.87,55.81,55.86,59626.0,32.5199,32.5315,32.4966,32.5257,59626.0
2018-07-02 14:25:00,55.86,55.9,55.85,55.89,56264.0,32.5257,32.549,32.5199,32.5432,56264.0
2018-07-02 14:30:00,55.88,55.92,55.88,55.89,57226.0,32.5374,32.5606,32.5374,32.5432,57226.0
2018-07-02 14:35:00,55.89,55.9,55.82,55.83,51979.0,32.5432,32.549,32.5024,32.5082,51979.0
2018-07-02 14:40:00,55.83,55.83,55.75,55.75,53658.0,32.5082,32.5082,32.4617,32.4617,53658.0
2018-07-02 14:45:00,55.75,55.8,55.69,55.74,115498.0,32.4617,32.4908,32.4267,32.4558,115498.0
2018-07-02 14:50:00,55.73,55.77,55.72,55.75,67552.0,32.45,32.4733,32.4442,32.4617,67552.0
2018-07-02 14:55:00,55.75,55.75,55.69,55.72,70425.0,32.4617,32.4617,32.4267,32.4442,70425.0
2018-07-02 15:00:00,55.72,55.72,55.66,55.67,55441.0,32.4442,32.4442,32.4093,32.4151,55441.0
2018-07-02 15:05:00,55.66,55.7,55.62,55.62,45472.0,32.4093,32.4325,32.386,32.386,45472.0
2018-07-02 15:10:00,55.63,55.66,55.62,55.65,69647.0,32.3918,32.4093,32.386,32.4034,69647.0
2018-07-02 15:15:00,55.64,55.73,55.64,55.73,70642.0,32.3976,32.45,32.3976,32.45,70642.0
2018-07-02 15:20:00,55.73,55.8,55.72,55.8,53783.0,32.45,32.4908,32.4442,32.4908,53783.0
2018-07-02 15:25:00,55.8,55.8,55.73,55.77,60090.0,32.4908,32.4908,32.45,32.4733,60090.0
2018-07-02 15:30:00,55.77,55.79,55.69,55.69,63824.0,32.4733,32.4849,32.4267,32.4267,63824.0
2018-07-02 15:35:00,55.69,55.73,55.67,55.73,62577.0,32.4267,32.45,32.4151,32.45,62577.0
2018-07-02 15:40:00,55.73,55.74,55.65,55.66,95241.0,32.45,32.4558,32.4034,32.4093,95241.0
2018-07-02 15:45:00,55.66,55.72,55.65,55.72,134799.0,32.4093,32.4442,32.4034,32.4442,134799.0
2018-07-02 15:50:00,55.72,55.82,55.71,55.82,129522.0,32.4442,32.5024,32.4384,32.5024,129522.0
2018-07-02 15:55:00,55.82,55.89,55.78,55.85,350460.0,32.5024,32.5432,32.4791,32.5199,350460.0
2018-07-03 09:30:00,56.08,56.29,55.67,55.76,327604.0,32.6538,32.7761,32.4151,32.4675,327604.0
2018-07-03 09:35:00,55.76,56.23,55.75,56.17,119744.0,32.4675,32.7411,32.4617,32.7062,119744.0
2018-07-03 09:40:00,56.16,56.19,56.04,56.09,124423.0,32.7004,32.7179,32.6305,32.6596,124423.0
2018-07-03 09:45:00,56.08,56.24,56.04,56.15,119002.0,32.6538,32.747,32.6305,32.6946,119002.0
2018-07-03 09:50:00,56.16,56.16,55.98,56.1,96891.0,32.7004,32.7004,32.5956,32.6655,96891.0
2018-07-03 09:55:00,56.09,56.12,55.95,55.97,87191.0,32.6596,32.6771,32.5781,32.5898,87191.0
2018-07-03 10:00:00,55.98,55.99,55.82,55.95,192660.0,32.5956,32.6014,32.5024,32.5781,192660.0
2018-07-03 10:05:00,55.96,56.06,55.95,56.05,201393.0,32.5839,32.6422,32.5781,32.6363,201393.0
2018-07-03 10:10:00,56.04,56.19,56.04,56.19,124685.0,32.6305,32.7179,32.6305,32.7179,124685.0
2018-07-03 10:15:00,56.19,56.31,56.18,56.3,123778.0,32.7179,32.7877,32.712,32.7819,123778.0
2018-07-03 10:20:00,56.29,56.3,56.18,56.22,64513.0,32.7761,32.7819,32.712,32.7353,64513.0
2018-07-03 10:25:00,56.22,56.22,56.08,56.15,106244.0,32.7353,32.7353,32.6538,32.6946,106244.0
2018-07-03 10:30:00,56.15,56.16,56.1,56.12,71580.0,32.6946,32.7004,32.6655,32.6771,71580.0
2018-07-03 10:35:00,56.11,56.11,56.02,56.08,78041.0,32.6713,32.6713,32.6189,32.6538,78041.0
2018-07-03 10:40:00,56.08,56.15,56.06,56.14,51745.0,32.6538,32.6946,32.6422,32.6887,51745.0
2018-07-03 10:45:00,56.14,56.15,56.05,56.05,48516.0,32.6887,32.6946,32.6363,32.6363,48516.0
2018-07-03 10:50:00,56.06,56.07,55.98,56.03,103897.0,32.6422,32.648,32.5956,32.6247,103897.0
2018-07-03 10:55:00,56.02,56.03,55.92,55.98,49817.0,32.6189,32.6247,32.5606,32.5956,49817.0
2018-07-03 11:00:00,55.99,56.1,55.99,56.09,73212.0,32.6014,32.6655,32.6014,32.6596,73212.0
2018-07-03 11:05:00,56.08,56.14,56.07,56.14,54266.0,32.6538,32.6887,32.648,32.6887,54266.0
2018-07-03 11:10:00,56.14,56.18,56.11,56.16,46534.0,32.6887,32.712,32.6713,32.7004,46534.0
2018-07-03 11:15:00,56.16,56.31,56.14,56.28,105897.0,32.7004,32.7877,32.6887,32.7703,105897.0
2018-07-03 11:20:00,56.28,56.4,56.27,56.38,61398.0,32.7703,32.8401,32.7644,32.8285,61398.0
2018-07-03 11:25:00,56.38,56.44,56.34,56.4,96089.0,32.8285,32.8634,32.8052,32.8401,96089.0
2018-07-03 11:30:00,56.4,56.46,56.29,56.46,125150.0,32.8401,32.8751,32.7761,32.8751,125150.0
2018-07-03 11:35:00,56.45,56.53,56.44,56.53,55646.0,32.8692,32.9158,32.8634,32.9158,55646.0
2018-07-03 11:40:00,56.52,56.65,56.52,56.59,83213.0,32.91,32.9857,32.91,32.9508,83213.0
2018-07-03 11:45:00,56.6,56.6,56.52,56.53,198261.0,32.9566,32.9566,32.91,32.9158,198261.0
2018-07-03 11:50:00,56.53,56.65,56.5,56.63,144985.0,32.9158,32.9857,32.8984,32.9741,144985.0
2018-07-03 11:55:00,56.64,56.64,56.44,56.5,68396.0,32.9799,32.9799,32.8634,32.8984,68396.0
2018-07-03 12:00:00,56.5,56.59,56.5,56.54,61472.0,32.8984,32.9508,32.8984,32.9217,61472.0
2018-07-03 12:05:00,56.55,56.56,56.43,56.43,53698.0,32.9275,32.9333,32.8576,32.8576,53698.0
2018-07-03 12:10:00,56.44,56.5,56.43,56.49,43207.0,32.8634,32.8984,32.8576,32.8925,43207.0
2018-07-03 12:15:00,56.5,56.51,56.46,56.5,58526.0,32.8984,32.9042,32.8751,32.8984,58526.0
2018-07-03 12:20:00,56.5,56.57,56.48,56.53,84824.0,32.8984,32.9391,32.8867,32.9158,84824.0
2018-07-03 12:25:00,56.53,56.56,56.51,56.55,65011.0,32.9158,32.9333,32.9042,32.9275,65011.0
2018-07-03 12:30:00,56.55,56.58,56.49,56.56,67549.0,32.9275,32.9449,32.8925,32.9333,67549.0
2018-07-03 12:35:00,56.57,56.57,56.43,56.46,61932.0,32.9391,32.9391,32.8576,32.8751,61932.0
2018-07-03 12:40:00,56.46,56.47,56.42,56.45,63942.0,32.8751,32.8809,32.8518,32.8692,63942.0
2018-07-03 12:45:00,56.45,56.47,56.37,56.37,104905.0,32.8692,32.8809,32.8227,32.8227,104905.0
2018-07-03 12:50:00,56.38,56.43,56.33,56.43,107939.0,32.8285,32.8576,32.7994,32.8576,107939.0
2018-07-03 12:55:00,56.42,56.48,56.37,56.46,219970.0,32.8518,32.8867,32.8227,32.8751,219970.0
2018-07-05 09:30:00,56.45,56.5,56.35,56.43,248511.0,32.8692,32.8984,32.811,32.8576,248511.0
2018-07-05 09:35:00,56.43,56.52,56.36,56.51,81154.0,32.8576,32.91,32.8168,32.9042,81154.0
2018-07-05 09:40:00,56.51,56.62,56.48,56.52,77660.0,32.9042,32.9682,32.8867,32.91,77660.0
2018-07-05 09:45:00,56.53,56.74,56.52,56.73,134425.0,32.9158,33.0381,32.91,33.0323,134425.0
2018-07-05 09:50:00,56.72,56.8,56.58,56.6,73378.0,33.0265,33.073,32.9449,32.9566,73378.0
2018-07-05 09:55:00,56.59,56.65,56.49,56.52,101839.0,32.9508,32.9857,32.8925,32.91,101839.0
2018-07-05 10:00:00,56.52,56.75,56.51,56.73,61468.0,32.91,33.0439,32.9042,33.0323,61468.0
2018-07-05 10:05:00,56.74,56.82,56.71,56.81,173532.0,33.0381,33.0847,33.0206,33.0789,173532.0
2018-07-05 10:10:00,56.8,56.83,56.71,56.71,77355.0,33.073,33.0905,33.0206,33.0206,77355.0
2018-07-05 10:15:00,56.72,56.74,56.65,56.71,120204.0,33.0265,33.0381,32.9857,33.0206,120204.0
2018-07-05 10:20:00,56.71,56.88,56.69,56.87,75561.0,33.0206,33.1196,33.009,33.1138,75561.0
2018-07-05 10:25:00,56.87,56.88,56.74,56.75,60923.0,33.1138,33.1196,33.0381,33.0439,60923.0
2018-07-05 10:30:00,56.74,56.75,56.62,56.68,51325.0,33.0381,33.0439,32.9682,33.0032,51325.0
2018-07-05 10:35:00,56.7,56.72,56.63,56.65,46458.0,33.0148,33.0265,32.9741,32.9857,46458.0
2018-07-05 10:40:00,56.66,56.67,56.61,56.65,46533.0,32.9915,32.9973,32.9624,32.9857,46533.0
2018-07-05 10:45:00,56.66,56.75,56.64,56.71,71004.0,32.9915,33.0439,32.9799,33.0206,71004.0
2018-07-05 10:50:00,56.71,56.72,56.61,56.63,67035.0,33.0206,33.0265,32.9624,32.9741,67035.0
2018-07-05 10:55:00,56.63,56.78,56.58,56.77,40373.0,32.9741,33.0614,32.9449,33.0556,40373.0
2018-07-05 11:00:00,56.76,56.84,56.75,56.83,59409.0,33.0498,33.0963,33.0439,33.0905,59409.0
2018-07-05 11:05:00,56.84,56.94,56.82,56.94,45228.0,33.0963,33.1546,33.0847,33.1546,45228.0
2018-07-05 11:10:00,56.94,56.95,56.88,56.89,50855.0,33.1546,33.1604,33.1196,33.1254,50855.0
2018-07-05 11:15:00,56.88,56.92,56.83,56.86,46971.0,33.1196,33.1429,33.0905,33.108,46971.0
2018-07-05 11:20:00,56.85,56.9,56.82,56.82,38148.0,33.1022,33.1313,33.0847,33.0847,38148.0
2018-07-05 11:25:00,56.83,56.87,56.7,56.7,71271.0,33.0905,33.1138,33.0148,33.0148,71271.0
2018-07-05 11:30:00,56.7,56.79,56.68,56.78,38075.0,33.0148,33.0672,33.0032,33.0614,38075.0
2018-07-05 11:35:00,56.79,56.85,56.77,56.77,43503.0,33.0672,33.1022,33.0556,33.0556,43503.0
2018-07-05 11:40:00,56.77,56.8,56.74,56.75,23991.0,33.0556,33.073,33.0381,33.0439,23991.0
2018-07-05 11:45:00,56.76,56.82,56.75,56.81,24960.0,33.0498,33.0847,33.0439,33.0789,24960.0
2018-07-05 11:50:00,56.82,56.89,56.81,56.89,38689.0,33.0847,33.1254,33.0789,33.1254,38689.0
2018-07-05 11:55:00,56.89,56.94,56.88,56.94,28110.0,33.1254,33.1546,33.1196,33.1546,28110.0
2018-07-05 12:00:00,56.94,57.02,56.91,57.0,63141.0,33.1546,33.2011,33.1371,33.1895,63141.0
2018-07-05 12:05:00,57.0,57.13,56.99,57.1,32969.0,33.1895,33.2652,33.1837,33.2477,32969.0
2018-07-05 12:10:00,57.1,57.15,57.06,57.14,33164.0,33.2477,33.2768,33.2244,33.271,33164.0
2018-07-05 12:15:00,57.15,57.2,57.13,57.14,36777.0,33.2768,33.306,33.2652,33.271,36777.0
2018-07-05 12:20:00,57.15,57.19,57.08,57.13,30398.0,33.2768,33.3001,33.2361,33.2652,30398.0
2018-07-05 12:25:00,57.13,57.23,57.12,57.17,167964.0,33.2652,33.3234,33.2594,33.2885,167964.0
2018-07-05 12:30:00,57.18,57.18,57.07,57.14,91572.0,33.2943,33.2943,33.2303,33.271,91572.0
2018-07-05 12:35:00,57.14,57.16,57.07,57.11,34576.0,33.271,33.2827,33.2303,33.2535,34576.0
2018-07-05 12:40:00,57.12,57.17,57.1,57.16,29455.0,33.2594,33.2885,33.2477,33.2827,29455.0
2018-07-05 12:45:00,57.16,57.21,57.15,57.19,29339.0,33.2827,33.3118,33.2768,33.3001,29339.0
2018-07-05 12:50:00,57.18,57.19,57.14,57.16,23153.0,33.2943,33.3001,33.271,33.2827,23153.0
2018-07-05 12:55:00,57.17,57.23,57.17,57.22,23974.0,33.2885,33.3234,33.2885,33.3176,23974.0
2018-07-05 13:00:00,57.22,57.28,57.21,57.27,28852.0,33.3176,33.3525,33.3118,33.3467,28852.0
2018-07-05 13:05:00,57.28,57.29,57.2,57.22,35164.0,33.3525,33.3584,33.306,33.3176,35164.0
2018-07-05 13:10:00,57.21,57.22,57.17,57.18,33678.0,33.3118,33.3176,33.2885,33.2943,33678.0
2018-07-05 13:15:00,57.18,57.2,57.17,57.19,19580.0,33.2943,33.306,33.2885,33.3001,19580.0
2018-07-05 13:20:00,57.2,57.21,57.17,57.18,35490.0,33.306,33.3118,33.2885,33.2943,35490.0
2018-07-05 13:25:00,57.18,57.19,57.16,57.18,41619.0,33.2943,33.3001,33.2827,33.2943,41619.0
2018-07-05 13:30:00,57.19,57.19,57.16,57.17,30751.0,33.3001,33.3001,33.2827,33.2885,30751.0
2018-07-05 13:35:00,57.18,57.19,57.17,57.19,28087.0,33.2943,33.3001,33.2885,33.3001,28087.0
2018-07-05 13:40:00,57.19,57.2,57.18,57.19,25898.0,33.3001,33.306,33.2943,33.3001,25898.0
2018-07-05 13:45:00,57.19,57.2,57.16,57.2,29523.0,33.3001,33.306,33.2827,33.306,29523.0
2018-07-05 13:50:00,57.19,57.2,57.15,57.19,36890.0,33.3001,33.306,33.2768,33.3001,36890.0
2018-07-05 13:55:00,57.19,57.2,57.18,57.2,12358.0,33.3001,33.306,33.2943,33.306,12358.0
2018-07-05 14:00:00,57.2,57.28,57.12,57.12,69736.0,33.306,33.3525,33.2594,33.2594,69736.0
2018-07-05 14:05:00,57.14,57.18,57.12,57.15,71241.0,33.271,33.2943,33.2594,33.2768,71241.0
2018-07-05 14:10:00,57.15,57.15,57.09,57.12,44349.0,33.2768,33.2768,33.2419,33.2594,44349.0
2018-07-05 14:15:00,57.11,57.18,57.11,57.17,40637.0,33.2535,33.2943,33.2535,33.2885,40637.0
2018-07-05 14:20:00,57.17,57.19,57.17,57.19,65610.0,33.2885,33.3001,33.2885,33.3001,65610.0
2018-07-05 14:25:00,57.19,57.27,57.19,57.26,27670.0,33.3001,33.3467,33.3001,33.3409,27670.0
2018-07-05 14:30:00,57.26,57.28,57.24,57.27,29137.0,33.3409,33.3525,33.3292,33.3467,29137.0
2018-07-05 14:35:00,57.28,57.29,57.24,57.25,52024.0,33.3525,33.3584,33.3292,33.3351,52024.0
2018-07-05 14:40:00,57.25,57.25,57.19,57.23,44434.0,33.3351,33.3351,33.3001,33.3234,44434.0
2018-07-05 14:45:00,57.22,57.27,57.22,57.26,52144.0,33.3176,33.3467,33.3176,33.3409,52144.0
2018-07-05 14:50:00,57.27,57.3,57.26,57.26,26170.0,33.3467,33.3642,33.3409,33.3409,26170.0
2018-07-05 14:55:00,57.27,57.28,57.24,57.27,62258.0,33.3467,33.3525,33.3292,33.3467,62258.0
2018-07-05 15:00:00,57.27,57.35,57.24,57.33,72828.0,33.3467,33.3933,33.3292,33.3816,72828.0
2018-07-05 15:05:00,57.33,57.33,57.24,57.26,31665.0,33.3816,33.3816,33.3292,33.3409,31665.0
2018-07-05 15:10:00,57.25,57.27,57.23,57.26,31715.0,33.3351,33.3467,33.3234,33.3409,31715.0
2018-07-05 15:15:00,57.27,57.3,57.26,57.29,27553.0,33.3467,33.3642,33.3409,33.3584,27553.0
2018-07-05 15:20:00,57.29,57.29,57.26,57.28,45337.0,33.3584,33.3584,33.3409,33.3525,45337.0
2018-07-05 15:25:00,57.28,57.31,57.27,57.3,113093.0,33.3525,33.37,33.3467,33.3642,113093.0
2018-07-05 15:30:00,57.3,57.34,57.27,57.28,162904.0,33.3642,33.3875,33.3467,33.3525,162904.0
2018-07-05 15:35:00,57.28,57.4,57.26,57.4,85857.0,33.3525,33.4224,33.3409,33.4224,85857.0
2018-07-05 15:40:00,57.4,57.49,57.39,57.48,163451.0,33.4224,33.4748,33.4166,33.469,163451.0
2018-07-05 15:45:00,57.48,57.53,57.46,57.49,197592.0,33.469,33.4981,33.4573,33.4748,197592.0
2018-07-05 15:50:00,57.5,57.56,57.48,57.55,297456.0,33.4806,33.5156,33.469,33.5097,297456.0
2018-07-05 15:55:00,57.55,57.64,57.54,57.63,534019.0,33.5097,33.5622,33.5039,33.5563,534019.0
2018-07-06 09:30:00,57.75,58.21,57.64,58.18,265519.0,33.6262,33.894,33.5622,33.8766,265519.0
2018-07-06 09:35:00,58.17,58.36,57.9,57.9,163688.0,33.8708,33.9814,33.7135,33.7135,163688.0
2018-07-06 09:40:00,57.91,57.99,57.83,57.96,108500.0,33.7194,33.7659,33.6728,33.7485,108500.0
2018-07-06 09:45:00,57.96,58.12,57.81,57.82,92534.0,33.7485,33.8416,33.6611,33.667,92534.0
2018-07-06 09:50:00,57.8,57.95,57.76,57.88,119131.0,33.6553,33.7427,33.632,33.7019,119131.0
2018-07-06 09:55:00,57.89,58.03,57.81,58.01,71208.0,33.7077,33.7892,33.6611,33.7776,71208.0
2018-07-06 10:00:00,58.01,58.13,57.97,58.05,111034.0,33.7776,33.8475,33.7543,33.8009,111034.0
2018-07-06 10:05:00,58.05,58.12,58.01,58.1,56410.0,33.8009,33.8416,33.7776,33.83,56410.0
2018-07-06 10:10:00,58.11,58.14,58.06,58.12,72051.0,33.8358,33.8533,33.8067,33.8416,72051.0
2018-07-06 10:15:00,58.12,58.16,58.11,58.15,94107.0,33.8416,33.8649,33.8358,33.8591,94107.0
2018-07-06 10:20:00,58.15,58.17,58.13,58.13,70807.0,33.8591,33.8708,33.8475,33.8475,70807.0
2018-07-06 10:25:00,58.13,58.24,58.12,58.23,83715.0,33.8475,33.9115,33.8416,33.9057,83715.0
2018-07-06 10:30:00,58.23,58.3,58.23,58.24,104016.0,33.9057,33.9464,33.9057,33.9115,104016.0
2018-07-06 10:35:00,58.24,58.29,58.22,58.25,115072.0,33.9115,33.9406,33.8999,33.9173,115072.0
2018-07-06 10:40:00,58.25,58.35,58.24,58.34,97869.0,33.9173,33.9756,33.9115,33.9697,97869.0
2018-07-06 10:45:00,58.33,58.39,58.24,58.26,136046.0,33.9639,33.9989,33.9115,33.9232,136046.0
2018-07-06 10:50:00,58.27,58.43,58.26,58.4,71342.0,33.929,34.0221,33.9232,34.0047,71342.0
2018-07-06 10:55:00,58.41,58.42,58.25,58.26,280387.0,34.0105,34.0163,33.9173,33.9232,280387.0
2018-07-06 11:00:00,58.27,58.3,58.16,58.2,75866.0,33.929,33.9464,33.8649,33.8882,75866.0
2018-07-06 11:05:00,58.2,58.32,58.19,58.32,53130.0,33.8882,33.9581,33.8824,33.9581,53130.0
2018-07-06 11:10:00,58.32,58.34,58.26,58.33,42000.0,33.9581,33.9697,33.9232,33.9639,42000.0
2018-07-06 11:15:00,58.34,58.37,58.27,58.35,57652.0,33.9697,33.9872,33.929,33.9756,57652.0
2018-07-06 11:20:00,58.35,58.4,58.32,58.33,48731.0,33.9756,34.0047,33.9581,33.9639,48731.0
2018-07-06 11:25:00,58.31,58.36,58.26,58.27,61888.0,33.9523,33.9814,33.9232,33.929,61888.0
2018-07-06 11:30:00,58.28,58.29,58.21,58.27,62333.0,33.9348,33.9406,33.894,33.929,62333.0
2018-07-06 11:35:00,58.27,58.33,58.22,58.32,69047.0,33.929,33.9639,33.8999,33.9581,69047.0
2018-07-06 11:40:00,58.32,58.33,58.29,58.31,37988.0,33.9581,33.9639,33.9406,33.9523,37988.0
2018-07-06 11:45:00,58.32,58.41,58.3,58.4,51870.0,33.9581,34.0105,33.9464,34.0047,51870.0
2018-07-06 11:50:00,58.39,58.4,58.32,58.37,41716.0,33.9989,34.0047,33.9581,33.9872,41716.0
2018-07-06 11:55:00,58.36,58.41,58.36,58.4,49114.0,33.9814,34.0105,33.9814,34.0047,49114.0
2018-07-06 12:00:00,58.41,58.46,58.4,58.42,163182.0,34.0105,34.0396,34.0047,34.0163,163182.0
2018-07-06 12:05:00,58.42,58.56,58.41,58.5,159550.0,34.0163,34.0978,34.0105,34.0629,159550.0
2018-07-06 12:10:00,58.5,58.51,58.4,58.48,113967.0,34.0629,34.0687,34.0047,34.0513,113967.0
2018-07-06 12:15:00,58.47,58.5,58.38,58.38,65178.0,34.0454,34.0629,33.993,33.993,65178.0
2018-07-06 12:20:00,58.39,58.41,58.37,58.41,31672.0,33.9989,34.0105,33.9872,34.0105,31672.0
2018-07-06 12:25:00,58.42,58.43,58.38,58.41,77715.0,34.0163,34.0221,33.993,34.0105,77715.0
2018-07-06 12:30:00,58.41,58.41,58.19,58.22,72175.0,34.0105,34.0105,33.8824,33.8999,72175.0
2018-07-06 12:35:00,58.22,58.25,58.14,58.22,54124.0,33.8999,33.9173,33.8533,33.8999,54124.0
2018-07-06 12:40:00,58.22,58.25,58.2,58.24,45898.0,33.8999,33.9173,33.8882,33.9115,45898.0
2018-07-06 12:45:00,58.24,58.24,58.15,58.17,36824.0,33.9115,33.9115,33.8591,33.8708,36824.0
2018-07-06 12:50:00,58.17,58.22,58.16,58.19,45267.0,33.8708,33.8999,33.8649,33.8824,45267.0
2018-07-06 12:55:00,58.2,58.22,58.18,58.21,33201.0,33.8882,33.8999,33.8766,33.894,33201.0
2018-07-06 13:00:00,58.21,58.25,58.19,58.22,39113.0,33.894,33.9173,33.8824,33.8999,39113.0
2018-07-06 13:05:00,58.22,58.22,58.19,58.21,24595.0,33.8999,33.8999,33.8824,33.894,24595.0
2018-07-06 13:10:00,58.21,58.23,58.19,58.2,42675.0,33.894,33.9057,33.8824,33.8882,42675.0
2018-07-06 13:15:00,58.2,58.26,58.2,58.24,37906.0,33.8882,33.9232,33.8882,33.9115,37906.0
2018-07-06 13:20:00,58.24,58.25,58.22,58.23,31739.0,33.9115,33.9173,33.8999,33.9057,31739.0
2018-07-06 13:25:00,58.23,58.23,58.22,58.22,20836.0,33.9057,33.9057,33.8999,33.8999,20836.0
2018-07-06 13:30:00,58.22,58.29,58.17,58.27,46238.0,33.8999,33.9406,33.8708,33.929,46238.0
2018-07-06 13:35:00,58.26,58.3,58.25,58.25,32414.0,33.9232,33.9464,33.9173,33.9173,32414.0
2018-07-06 13:40:00,58.25,58.25,58.19,58.21,49974.0,33.9173,33.9173,33.8824,33.894,49974.0
2018-07-06 13:45:00,58.21,58.23,58.19,58.2,25024.0,33.894,33.9057,33.8824,33.8882,25024.0
2018-07-06 13:50:00,58.2,58.28,58.18,58.25,60451.0,33.8882,33.9348,33.8766,33.9173,60451.0
2018-07-06 13:55:00,58.25,58.3,58.25,58.3,55584.0,33.9173,33.9464,33.9173,33.9464,55584.0
2018-07-06 14:00:00,58.29,58.32,58.27,58.31,58161.0,33.9406,33.9581,33.929,33.9523,58161.0
2018-07-06 14:05:00,58.31,58.32,58.25,58.26,75360.0,33.9523,33.9581,33.9173,33.9232,75360.0
2018-07-06 14:10:00,58.27,58.3,58.24,58.3,72906.0,33.929,33.9464,33.9115,33.9464,72906.0
2018-07-06 14:15:00,58.3,58.3,58.25,58.28,53512.0,33.9464,33.9464,33.9173,33.9348,53512.0
2018-07-06 14:20:00,58.28,58.35,58.27,58.34,71212.0,33.9348,33.9756,33.929,33.9697,71212.0
2018-07-06 14:25:00,58.33,58.35,58.3,58.32,58396.0,33.9639,33.9756,33.9464,33.9581,58396.0
2018-07-06 14:30:00,58.32,58.33,58.3,58.31,51788.0,33.9581,33.9639,33.9464,33.9523,51788.0
2018-07-06 14:35:00,58.31,58.33,58.3,58.31,47824.0,33.9523,33.9639,33.9464,33.9523,47824.0
2018-07-06 14:40:00,58.31,58.35,58.3,58.34,39359.0,33.9523,33.9756,33.9464,33.9697,39359.0
2018-07-06 14:45:00,58.33,58.35,58.29,58.31,68012.0,33.9639,33.9756,33.9406,33.9523,68012.0
2018-07-06 14:50:00,58.3,58.32,58.27,58.3,52111.0,33.9464,33.9581,33.929,33.9464,52111.0
2018-07-06 14:55:00,58.3,58.36,58.3,58.34,44443.0,33.9464,33.9814,33.9464,33.9697,44443.0
2018-07-06 15:00:00,58.34,58.36,58.32,58.36,59597.0,33.9697,33.9814,33.9581,33.9814,59597.0
2018-07-06 15:05:00,58.36,58.37,58.33,58.35,42682.0,33.9814,33.9872,33.9639,33.9756,42682.0
2018-07-06 15:10:00,58.34,58.38,58.32,58.35,68855.0,33.9697,33.993,33.9581,33.9756,68855.0
2018-07-06 15:15:00,58.35,58.36,58.28,58.28,60686.0,33.9756,33.9814,33.9348,33.9348,60686.0
2018-07-06 15:20:00,58.29,58.31,58.26,58.28,48263.0,33.9406,33.9523,33.9232,33.9348,48263.0
2018-07-06 15:25:00,58.29,58.32,58.28,58.3,77947.0,33.9406,33.9581,33.9348,33.9464,77947.0
2018-07-06 15:30:00,58.3,58.35,58.3,58.33,92326.0,33.9464,33.9756,33.9464,33.9639,92326.0
2018-07-06 15:35:00,58.33,58.34,58.23,58.23,79976.0,33.9639,33.9697,33.9057,33.9057,79976.0
2018-07-06 15:40:00,58.24,58.26,58.17,58.18,242534.0,33.9115,33.9232,33.8708,33.8766,242534.0
2018-07-06 15:45:00,58.18,58.2,58.15,58.19,179018.0,33.8766,33.8882,33.8591,33.8824,179018.0
2018-07-06 15:50:00,58.19,58.26,58.18,58.23,168300.0,33.8824,33.9232,33.8766,33.9057,168300.0
2018-07-06 15:55:00,58.23,58.29,58.2,58.28,604904.0,33.9057,33.9406,33.8882,33.9348,604904.0
2018-07-09 09:30:00,58.29,58.35,58.0,58.08,166659.0,33.9406,33.9756,33.7718,33.8183,166659.0
2018-07-09 09:35:00,58.05,58.05,57.78,57.88,73351.0,33.8009,33.8009,33.6437,33.7019,73351.0
2018-07-09 09:40:00,57.89,57.9,57.72,57.84,90815.0,33.7077,33.7135,33.6087,33.6786,90815.0
2018-07-09 09:45:00,57.83,57.84,57.63,57.67,76056.0,33.6728,33.6786,33.5563,33.5796,76056.0
2018-07-09 09:50:00,57.67,57.98,57.66,57.9,87155.0,33.5796,33.7601,33.5738,33.7135,87155.0
2018-07-09 09:55:00,57.89,57.99,57.85,57.94,60454.0,33.7077,33.7659,33.6844,33.7368,60454.0
2018-07-09 10:00:00,57.93,58.05,57.93,58.03,170218.0,33.731,33.8009,33.731,33.7892,170218.0
2018-07-09 10:05:00,58.04,58.12,58.01,58.04,67728.0,33.7951,33.8416,33.7776,33.7951,67728.0
2018-07-09 10:10:00,58.03,58.14,58.02,58.1,53921.0,33.7892,33.8533,33.7834,33.83,53921.0
2018-07-09 10:15:00,58.09,58.1,58.0,58.04,37970.0,33.8242,33.83,33.7718,33.7951,37970.0
2018-07-09 10:20:00,58.03,58.04,57.93,57.94,118461.0,33.7892,33.7951,33.731,33.7368,118461.0
2018-07-09 10:25:00,57.95,58.02,57.93,58.02,51836.0,33.7427,33.7834,33.731,33.7834,51836.0
2018-07-09 10:30:00,58.03,58.08,57.99,57.99,64548.0,33.7892,33.8183,33.7659,33.7659,64548.0
2018-07-09 10:35:00,57.99,58.01,57.93,57.94,90706.0,33.7659,33.7776,33.731,33.7368,90706.0
2018-07-09 10:40:00,57.94,58.07,57.93,58.07,110663.0,33.7368,33.8125,33.731,33.8125,110663.0
2018-07-09 10:45:00,58.07,58.1,58.02,58.02,45926.0,33.8125,33.83,33.7834,33.7834,45926.0
2018-07-09 10:50:00,58.02,58.03,57.94,58.01,108127.0,33.7834,33.7892,33.7368,33.7776,108127.0
2018-07-09 10:55:00,58.01,58.07,58.0,58.04,62224.0,33.7776,33.8125,33.7718,33.7951,62224.0
2018-07-09 11:00:00,58.05,58.08,58.0,58.0,70340.0,33.8009,33.8183,33.7718,33.7718,70340.0
2018-07-09 11:05:00,58.01,58.05,57.98,57.98,184697.0,33.7776,33.8009,33.7601,33.7601,184697.0
2018-07-09 11:10:00,57.99,58.07,57.98,58.06,64737.0,33.7659,33.8125,33.7601,33.8067,64737.0
2018-07-09 11:15:00,58.06,58.09,58.0,58.02,39016.0,33.8067,33.8242,33.7718,33.7834,39016.0
2018-07-09 11:20:00,58.01,58.11,58.01,58.09,45794.0,33.7776,33.8358,33.7776,33.8242,45794.0
2018-07-09 11:25:00,58.08,58.09,57.99,58.03,74111.0,33.8183,33.8242,33.7659,33.7892,74111.0
2018-07-09 11:30:00,58.02,58.06,58.02,58.06,36359.0,33.7834,33.8067,33.7834,33.8067,36359.0
2018-07-09 11:35:00,58.07,58.1,58.06,58.06,43499.0,33.8125,33.83,33.8067,33.8067,43499.0
2018-07-09 11:40:00,58.06,58.08,58.03,58.05,35261.0,33.8067,33.8183,33.7892,33.8009,35261.0
2018-07-09 11:45:00,58.04,58.13,58.04,58.11,39121.0,33.7951,33.8475,33.7951,33.8358,39121.0
2018-07-09 11:50:00,58.11,58.11,57.97,58.02,37236.0,33.8358,33.8358,33.7543,33.7834,37236.0
2018-07-09 11:55:00,58.01,58.09,58.0,58.07,34431.0,33.7776,33.8242,33.7718,33.8125,34431.0
2018-07-09 12:00:00,58.07,58.1,58.02,58.1,36248.0,33.8125,33.83,33.7834,33.83,36248.0
2018-07-09 12:05:00,58.11,58.12,58.08,58.1,30523.0,33.8358,33.8416,33.8183,33.83,30523.0
2018-07-09 12:10:00,58.1,58.16,58.08,58.11,89064.0,33.83,33.8649,33.8183,33.8358,89064.0
2018-07-09 12:15:00,58.11,58.12,58.06,58.08,31740.0,33.8358,33.8416,33.8067,33.8183,31740.0
2018-07-09 12:20:00,58.08,58.08,58.02,58.05,41351.0,33.8183,33.8183,33.7834,33.8009,41351.0
2018-07-09 12:25:00,58.05,58.1,58.04,58.09,40187.0,33.8009,33.83,33.7951,33.8242,40187.0
2018-07-09 12:30:00,58.08,58.09,58.02,58.09,42624.0,33.8183,33.8242,33.7834,33.8242,42624.0
2018-07-09 12:35:00,58.08,58.1,58.08,58.09,17480.0,33.8183,33.83,33.8183,33.8242,17480.0
2018-07-09 12:40:00,58.08,58.1,58.05,58.09,34813.0,33.8183,33.83,33.8009,33.8242,34813.0
2018-07-09 12:45:00,58.09,58.1,58.07,58.09,40456.0,33.8242,33.83,33.8125,33.8242,40456.0
2018-07-09 12:50:00,58.08,58.11,58.08,58.08,40840.0,33.8183,33.8358,33.8183,33.8183,40840.0
2018-07-09 12:55:00,58.09,58.1,58.08,58.1,28408.0,33.8242,33.83,33.8183,33.83,28408.0
2018-07-09 13:00:00,58.09,58.1,58.07,58.08,47098.0,33.8242,33.83,33.8125,33.8183,47098.0
2018-07-09 13:05:00,58.08,58.09,58.01,58.01,20058.0,33.8183,33.8242,33.7776,33.7776,20058.0
2018-07-09 13:10:00,58.01,58.02,58.0,58.0,28658.0,33.7776,33.7834,33.7718,33.7718,28658.0
2018-07-09 13:15:00,58.0,58.02,58.0,58.01,29704.0,33.7718,33.7834,33.7718,33.7776,29704.0
2018-07-09 13:20:00,58.0,58.02,57.98,57.98,65515.0,33.7718,33.7834,33.7601,33.7601,65515.0
2018-07-09 13:25:00,57.98,58.01,57.96,57.96,67871.0,33.7601,33.7776,33.7485,33.7485,67871.0
2018-07-09 13:30:00,57.96,57.96,57.88,57.9,89534.0,33.7485,33.7485,33.7019,33.7135,89534.0
2018-07-09 13:35:00,57.9,57.91,57.88,57.9,32599.0,33.7135,33.7194,33.7019,33.7135,32599.0
2018-07-09 13:40:00,57.91,57.91,57.86,57.87,31652.0,33.7194,33.7194,33.6902,33.6961,31652.0
2018-07-09 13:45:00,57.87,57.9,57.86,57.88,35955.0,33.6961,33.7135,33.6902,33.7019,35955.0
2018-07-09 13:50:00,57.88,57.94,57.87,57.93,44439.0,33.7019,33.7368,33.6961,33.731,44439.0
2018-07-09 13:55:00,57.93,57.93,57.91,57.93,36374.0,33.731,33.731,33.7194,33.731,36374.0
2018-07-09 14:00:00,57.93,57.93,57.9,57.92,34585.0,33.731,33.731,33.7135,33.7252,34585.0
2018-07-09 14:05:00,57.92,57.93,57.88,57.89,45378.0,33.7252,33.731,33.7019,33.7077,45378.0
2018-07-09 14:10:00,57.89,57.89,57.86,57.87,38243.0,33.7077,33.7077,33.6902,33.6961,38243.0
2018-07-09 14:15:00,57.87,57.88,57.85,57.87,38706.0,33.6961,33.7019,33.6844,33.6961,38706.0
2018-07-09 14:20:00,57.87,57.87,57.85,57.86,29267.0,33.6961,33.6961,33.6844,33.6902,29267.0
2018-07-09 14:25:00,57.86,57.86,57.82,57.83,47987.0,33.6902,33.6902,33.667,33.6728,47987.0
2018-07-09 14:30:00,57.82,57.87,57.82,57.84,42940.0,33.667,33.6961,33.667,33.6786,42940.0
2018-07-09 14:35:00,57.85,57.89,57.83,57.89,43824.0,33.6844,33.7077,33.6728,33.7077,43824.0
2018-07-09 14:40:00,57.88,57.95,57.88,57.94,66769.0,33.7019,33.7427,33.7019,33.7368,66769.0
2018-07-09 14:45:00,57.95,57.96,57.92,57.94,51579.0,33.7427,33.7485,33.7252,33.7368,51579.0
2018-07-09 14:50:00,57.94,57.96,57.92,57.96,48029.0,33.7368,33.7485,33.7252,33.7485,48029.0
2018-07-09 14:55:00,57.96,58.0,57.93,57.98,50147.0,33.7485,33.7718,33.731,33.7601,50147.0
2018-07-09 15:00:00,57.98,58.0,57.95,57.98,65763.0,33.7601,33.7718,33.7427,33.7601,65763.0
2018-07-09 15:05:00,57.97,58.02,57.96,58.02,54338.0,33.7543,33.7834,33.7485,33.7834,54338.0
2018-07-09 15:10:00,58.02,58.03,58.0,58.01,40267.0,33.7834,33.7892,33.7718,33.7776,40267.0
2018-07-09 15:15:00,58.01,58.02,57.98,58.0,56418.0,33.7776,33.7834,33.7601,33.7718,56418.0
2018-07-09 15:20:00,58.01,58.04,58.0,58.04,89296.0,33.7776,33.7951,33.7718,33.7951,89296.0
2018-07-09 15:25:00,58.04,58.07,58.03,58.07,79874.0,33.7951,33.8125,33.7892,33.8125,79874.0
2018-07-09 15:30:00,58.07,58.07,58.0,58.01,59338.0,33.8125,33.8125,33.7718,33.7776,59338.0
2018-07-09 15:35:00,58.01,58.02,57.96,58.02,70653.0,33.7776,33.7834,33.7485,33.7834,70653.0
2018-07-09 15:40:00,58.02,58.03,57.95,58.0,162933.0,33.7834,33.7892,33.7427,33.7718,162933.0
2018-07-09 15:45:00,58.0,58.02,57.97,58.0,103345.0,33.7718,33.7834,33.7543,33.7718,103345.0
2018-07-09 15:50:00,58.0,58.02,57.97,58.02,139933.0,33.7718,33.7834,33.7543,33.7834,139933.0
2018-07-09 15:55:00,58.02,58.02,57.95,58.01,312463.0,33.7834,33.7834,33.7427,33.7776,312463.0
2018-07-10 09:30:00,58.47,58.48,58.21,58.35,523325.0,34.0454,34.0513,33.894,33.9756,523325.0
2018-07-10 09:35:00,58.34,58.37,58.09,58.15,87025.0,33.9697,33.9872,33.8242,33.8591,87025.0
2018-07-10 09:40:00,58.16,58.34,58.14,58.2,101911.0,33.8649,33.9697,33.8533,33.8882,101911.0
2018-07-10 09:45:00,58.2,58.4,58.19,58.32,143508.0,33.8882,34.0047,33.8824,33.9581,143508.0
2018-07-10 09:50:00,58.33,58.54,58.33,58.5,160380.0,33.9639,34.0862,33.9639,34.0629,160380.0
2018-07-10 09:55:00,58.5,58.64,58.49,58.56,128820.0,34.0629,34.1444,34.0571,34.0978,128820.0
2018-07-10 10:00:00,58.56,58.58,58.39,58.57,128839.0,34.0978,34.1095,33.9989,34.1037,128839.0
2018-07-10 10:05:00,58.58,58.65,58.51,58.54,195795.0,34.1095,34.1502,34.0687,34.0862,195795.0
2018-07-10 10:10:00,58.54,58.6,58.44,58.58,288670.0,34.0862,34.1211,34.028,34.1095,288670.0
2018-07-10 10:15:00,58.58,58.62,58.45,58.5,120916.0,34.1095,34.1328,34.0338,34.0629,120916.0
2018-07-10 10:20:00,58.51,58.56,58.45,58.48,45130.0,34.0687,34.0978,34.0338,34.0513,45130.0
2018-07-10 10:25:00,58.49,58.54,58.43,58.5,49519.0,34.0571,34.0862,34.0221,34.0629,49519.0
2018-07-10 10:30:00,58.5,58.62,58.49,58.6,55064.0,34.0629,34.1328,34.0571,34.1211,55064.0
2018-07-10 10:35:00,58.61,58.62,58.5,58.54,46051.0,34.127,34.1328,34.0629,34.0862,46051.0
2018-07-10 10:40:00,58.54,58.57,58.5,58.5,47672.0,34.0862,34.1037,34.0629,34.0629,47672.0
2018-07-10 10:45:00,58.51,58.56,58.48,58.5,56177.0,34.0687,34.0978,34.0513,34.0629,56177.0
2018-07-10 10:50:00,58.49,58.52,58.46,58.49,42783.0,34.0571,34.0745,34.0396,34.0571,42783.0
2018-07-10 10:55:00,58.49,58.53,58.49,58.52,29184.0,34.0571,34.0804,34.0571,34.0745,29184.0
2018-07-10 11:00:00,58.52,58.53,58.38,58.44,91429.0,34.0745,34.0804,33.993,34.028,91429.0
2018-07-10 11:05:00,58.44,58.49,58.44,58.45,385806.0,34.028,34.0571,34.028,34.0338,385806.0
2018-07-10 11:10:00,58.44,58.45,58.35,58.36,51989.0,34.028,34.0338,33.9756,33.9814,51989.0
2018-07-10 11:15:00,58.36,58.42,58.33,58.4,75182.0,33.9814,34.0163,33.9639,34.0047,75182.0
2018-07-10 11:20:00,58.4,58.42,58.36,58.36,100241.0,34.0047,34.0163,33.9814,33.9814,100241.0
2018-07-10 11:25:00,58.36,58.37,58.3,58.36,50476.0,33.9814,33.9872,33.9464,33.9814,50476.0
2018-07-10 11:30:00,58.36,58.36,58.19,58.21,123095.0,33.9814,33.9814,33.8824,33.894,123095.0
2018-07-10 11:35:00,58.21,58.25,58.15,58.19,53618.0,33.894,33.9173,33.8591,33.8824,53618.0
2018-07-10 11:40:00,58.2,58.28,58.18,58.28,54587.0,33.8882,33.9348,33.8766,33.9348,54587.0
2018-07-10 11:45:00,58.27,58.29,58.24,58.25,59086.0,33.929,33.9406,33.9115,33.9173,59086.0
2018-07-10 11:50:00,58.25,58.27,58.24,58.26,33914.0,33.9173,33.929,33.9115,33.9232,33914.0
2018-07-10 11:55:00,58.26,58.35,58.26,58.35,30532.0,33.9232,33.9756,33.9232,33.9756,30532.0
2018-07-10 12:00:00,58.35,58.41,58.32,58.41,38835.0,33.9756,34.0105,33.9581,34.0105,38835.0
2018-07-10 12:05:00,58.41,58.45,58.39,58.39,68602.0,34.0105,34.0338,33.9989,33.9989,68602.0
2018-07-10 12:10:00,58.39,58.42,58.39,58.4,49869.0,33.9989,34.0163,33.9989,34.0047,49869.0
2018-07-10 12:15:00,58.39,58.4,58.37,58.4,20479.0,33.9989,34.0047,33.9872,34.0047,20479.0
2018-07-10 12:20:00,58.4,58.4,58.36,58.36,32382.0,34.0047,34.0047,33.9814,33.9814,32382.0
2018-07-10 12:25:00,58.36,58.37,58.28,58.29,27258.0,33.9814,33.9872,33.9348,33.9406,27258.0
2018-07-10 12:30:00,58.29,58.35,58.29,58.34,24905.0,33.9406,33.9756,33.9406,33.9697,24905.0
2018-07-10 12:35:00,58.34,58.35,58.31,58.33,23274.0,33.9697,33.9756,33.9523,33.9639,23274.0
2018-07-10 12:40:00,58.33,58.35,58.31,58.34,39717.0,33.9639,33.9756,33.9523,33.9697,39717.0
2018-07-10 12:45:00,58.34,58.37,58.33,58.37,39376.0,33.9697,33.9872,33.9639,33.9872,39376.0
2018-07-10 12:50:00,58.37,58.45,58.36,58.44,124874.0,33.9872,34.0338,33.9814,34.028,124874.0
2018-07-10 12:55:00,58.45,58.49,58.43,58.49,80556.0,34.0338,34.0571,34.0221,34.0571,80556.0
2018-07-10 13:00:00,58.48,58.52,58.47,58.5,58824.0,34.0513,34.0745,34.0454,34.0629,58824.0
2018-07-10 13:05:00,58.51,58.52,58.49,58.5,43222.0,34.0687,34.0745,34.0571,34.0629,43222.0
2018-07-10 13:10:00,58.5,58.59,58.49,58.57,73390.0,34.0629,34.1153,34.0571,34.1037,73390.0
2018-07-10 13:15:00,58.56,58.63,58.55,58.62,34195.0,34.0978,34.1386,34.092,34.1328,34195.0
2018-07-10 13:20:00,58.63,58.64,58.56,58.59,65032.0,34.1386,34.1444,34.0978,34.1153,65032.0
2018-07-10 13:25:00,58.59,58.63,58.56,58.62,38963.0,34.1153,34.1386,34.0978,34.1328,38963.0
2018-07-10 13:30:00,58.61,58.62,58.59,58.61,39308.0,34.127,34.1328,34.1153,34.127,39308.0
2018-07-10 13:35:00,58.61,58.64,58.6,58.64,36804.0,34.127,34.1444,34.1211,34.1444,36804.0
2018-07-10 13:40:00,58.64,58.66,58.6,58.62,58702.0,34.1444,34.1561,34.1211,34.1328,58702.0
2018-07-10 13:45:00,58.63,58.68,58.62,58.67,68191.0,34.1386,34.1677,34.1328,34.1619,68191.0
2018-07-10 13:50:00,58.66,58.69,58.64,58.66,47973.0,34.1561,34.1735,34.1444,34.1561,47973.0
2018-07-10 13:55:00,58.65,58.7,58.65,58.67,88745.0,34.1502,34.1794,34.1502,34.1619,88745.0
2018-07-10 14:00:00,58.67,58.72,58.64,58.72,56710.0,34.1619,34.191,34.1444,34.191,56710.0
2018-07-10 14:05:00,58.71,58.76,58.7,58.71,70493.0,34.1852,34.2143,34.1794,34.1852,70493.0
2018-07-10 14:10:00,58.72,58.75,58.71,58.75,74253.0,34.191,34.2085,34.1852,34.2085,74253.0
2018-07-10 14:15:00,58.75,58.76,58.7,58.73,47043.0,34.2085,34.2143,34.1794,34.1968,47043.0
2018-07-10 14:20:00,58.73,58.73,58.71,58.73,40270.0,34.1968,34.1968,34.1852,34.1968,40270.0
2018-07-10 14:25:00,58.73,58.76,58.71,58.73,64096.0,34.1968,34.2143,34.1852,34.1968,64096.0
2018-07-10 14:30:00,58.73,58.74,58.72,58.73,62636.0,34.1968,34.2026,34.191,34.1968,62636.0
2018-07-10 14:35:00,58.73,58.76,58.73,58.75,50668.0,34.1968,34.2143,34.1968,34.2085,50668.0
2018-07-10 14:40:00,58.76,58.76,58.71,58.75,98013.0,34.2143,34.2143,34.1852,34.2085,98013.0
2018-07-10 14:45:00,58.75,58.79,58.72,58.78,123765.0,34.2085,34.2318,34.191,34.2259,123765.0
2018-07-10 14:50:00,58.77,58.78,58.73,58.74,45662.0,34.2201,34.2259,34.1968,34.2026,45662.0
2018-07-10 14:55:00,58.74,58.75,58.71,58.74,48657.0,34.2026,34.2085,34.1852,34.2026,48657.0
2018-07-10 15:00:00,58.74,58.77,58.72,58.77,60507.0,34.2026,34.2201,34.191,34.2201,60507.0
2018-07-10 15:05:00,58.76,58.78,58.73,58.75,116007.0,34.2143,34.2259,34.1968,34.2085,116007.0
2018-07-10 15:10:00,58.75,58.77,58.72,58.73,65819.0,34.2085,34.2201,34.191,34.1968,65819.0
2018-07-10 15:15:00,58.73,58.75,58.69,58.73,131056.0,34.1968,34.2085,34.1735,34.1968,131056.0
2018-07-10 15:20:00,58.73,58.76,58.69,58.73,269312.0,34.1968,34.2143,34.1735,34.1968,269312.0
2018-07-10 15:25:00,58.73,58.77,58.68,58.7,155889.0,34.1968,34.2201,34.1677,34.1794,155889.0
2018-07-10 15:30:00,58.7,58.7,58.61,58.65,137894.0,34.1794,34.1794,34.127,34.1502,137894.0
2018-07-10 15:35:00,58.65,58.71,58.62,58.68,117431.0,34.1502,34.1852,34.1328,34.1677,117431.0
2018-07-10 15:40:00,58.69,58.69,58.6,58.63,257042.0,34.1735,34.1735,34.1211,34.1386,257042.0
2018-07-10 15:45:00,58.62,58.71,58.59,58.71,192934.0,34.1328,34.1852,34.1153,34.1852,192934.0
2018-07-10 15:50:00,58.71,58.72,58.67,58.7,142277.0,34.1852,34.191,34.1619,34.1794,142277.0
2018-07-10 15:55:00,58.7,58.79,58.69,58.75,441024.0,34.1794,34.2318,34.1735,34.2085,441024.0
2018-07-11 09:30:00,58.8,58.91,58.72,58.8,242304.0,34.2376,34.3016,34.191,34.2376,242304.0
2018-07-11 09:35:00,58.78,58.9,58.71,58.87,139551.0,34.2259,34.2958,34.1852,34.2783,139551.0
2018-07-11 09:40:00,58.87,58.9,58.81,58.81,84825.0,34.2783,34.2958,34.2434,34.2434,84825.0
2018-07-11 09:45:00,58.81,58.83,58.74,58.76,88402.0,34.2434,34.2551,34.2026,34.2143,88402.0
2018-07-11 09:50:00,58.76,58.8,58.7,58.75,103954.0,34.2143,34.2376,34.1794,34.2085,103954.0
2018-07-11 09:55:00,58.75,58.76,58.48,58.5,100025.0,34.2085,34.2143,34.0513,34.0629,100025.0
2018-07-11 10:00:00,58.51,58.52,58.27,58.36,68020.0,34.0687,34.0745,33.929,33.9814,68020.0
2018-07-11 10:05:00,58.59,58.63,58.58,58.61,14759.0,34.1153,34.1386,34.1095,34.127,14759.0
2018-07-11 10:10:00,58.61,58.98,58.61,58.88,183557.0,34.127,34.3424,34.127,34.2842,183557.0
2018-07-11 10:15:00,58.85,58.85,58.61,58.65,67066.0,34.2667,34.2667,34.127,34.1502,67066.0
2018-07-11 10:20:00,58.65,58.65,58.54,58.59,39483.0,34.1502,34.1502,34.0862,34.1153,39483.0
2018-07-11 10:25:00,58.6,58.64,58.51,58.53,47701.0,34.1211,34.1444,34.0687,34.0804,47701.0
2018-07-11 10:30:00,58.53,58.53,58.38,58.4,50029.0,34.0804,34.0804,33.993,34.0047,50029.0
2018-07-11 10:35:00,58.41,58.48,58.4,58.47,46431.0,34.0105,34.0513,34.0047,34.0454,46431.0
2018-07-11 10:40:00,58.48,58.53,58.47,58.49,29639.0,34.0513,34.0804,34.0454,34.0571,29639.0
2018-07-11 10:45:00,58.5,58.5,58.42,58.45,74870.0,34.0629,34.0629,34.0163,34.0338,74870.0
2018-07-11 10:50:00,58.44,58.47,58.42,58.44,52433.0,34.028,34.0454,34.0163,34.028,52433.0
2018-07-11 10:55:00,58.43,58.43,58.35,58.37,45111.0,34.0221,34.0221,33.9756,33.9872,45111.0
2018-07-11 11:00:00,58.37,58.68,58.36,58.6,340947.0,33.9872,34.1677,33.9814,34.1211,340947.0
2018-07-11 11:05:00,58.6,58.63,58.53,58.63,99298.0,34.1211,34.1386,34.0804,34.1386,99298.0
2018-07-11 11:10:00,58.63,58.65,58.52,58.53,104493.0,34.1386,34.1502,34.0745,34.0804,104493.0
2018-07-11 11:15:00,58.52,58.56,58.49,58.53,48394.0,34.0745,34.0978,34.0571,34.0804,48394.0
2018-07-11 11:20:00,58.54,58.62,58.53,58.62,67264.0,34.0862,34.1328,34.0804,34.1328,67264.0
2018-07-11 11:25:00,58.62,58.64,58.55,58.58,67395.0,34.1328,34.1444,34.092,34.1095,67395.0
2018-07-11 11:30:00,58.57,58.64,58.56,58.61,76560.0,34.1037,34.1444,34.0978,34.127,76560.0
2018-07-11 11:35:00,58.61,58.77,58.6,58.75,70637.0,34.127,34.2201,34.1211,34.2085,70637.0
2018-07-11 11:40:00,58.75,58.77,58.7,58.71,61569.0,34.2085,34.2201,34.1794,34.1852,61569.0
2018-07-11 11:45:00,58.71,58.75,58.68,58.69,52359.0,34.1852,34.2085,34.1677,34.1735,52359.0
2018-07-11 11:50:00,58.69,58.71,58.65,58.69,53975.0,34.1735,34.1852,34.1502,34.1735,53975.0
2018-07-11 11:55:00,58.69,58.7,58.66,58.69,63908.0,34.1735,34.1794,34.1561,34.1735,63908.0
2018-07-11 12:00:00,58.68,58.7,58.66,58.69,36980.0,34.1677,34.1794,34.1561,34.1735,36980.0
2018-07-11 12:05:00,58.69,58.72,58.66,58.72,54873.0,34.1735,34.191,34.1561,34.191,54873.0
2018-07-11 12:10:00,58.71,58.73,58.7,58.72,38034.0,34.1852,34.1968,34.1794,34.191,38034.0
2018-07-11 12:15:00,58.72,58.79,58.72,58.73,64855.0,34.191,34.2318,34.191,34.1968,64855.0
2018-07-11 12:20:00,58.73,58.76,58.71,58.72,102743.0,34.1968,34.2143,34.1852,34.191,102743.0
2018-07-11 12:25:00,58.72,58.72,58.63,58.64,49679.0,34.191,34.191,34.1386,34.1444,49679.0
2018-07-11 12:30:00,58.65,58.65,58.56,58.57,56381.0,34.1502,34.1502,34.0978,34.1037,56381.0
2018-07-11 12:35:00,58.57,58.57,58.45,58.45,76942.0,34.1037,34.1037,34.0338,34.0338,76942.0
2018-07-11 12:40:00,58.45,58.54,58.45,58.52,46945.0,34.0338,34.0862,34.0338,34.0745,46945.0
2018-07-11 12:45:00,58.53,58.59,58.52,58.57,80074.0,34.0804,34.1153,34.0745,34.1037,80074.0
2018-07-11 12:50:00,58.58,58.62,58.57,58.62,58240.0,34.1095,34.1328,34.1037,34.1328,58240.0
2018-07-11 12:55:00,58.63,58.63,58.56,58.58,59838.0,34.1386,34.1386,34.0978,34.1095,59838.0
2018-07-11 13:00:00,58.59,58.64,58.58,58.62,57845.0,34.1153,34.1444,34.1095,34.1328,57845.0
2018-07-11 13:05:00,58.62,58.65,58.61,58.63,35158.0,34.1328,34.1502,34.127,34.1386,35158.0
2018-07-11 13:10:00,58.63,58.63,58.57,58.6,57854.0,34.1386,34.1386,34.1037,34.1211,57854.0
2018-07-11 13:15:00,58.6,58.62,58.58,58.62,66750.0,34.1211,34.1328,34.1095,34.1328,66750.0
2018-07-11 13:20:00,58.61,58.7,58.61,58.69,65525.0,34.127,34.1794,34.127,34.1735,65525.0
2018-07-11 13:25:00,58.7,58.72,58.68,58.7,43927.0,34.1794,34.191,34.1677,34.1794,43927.0
2018-07-11 13:30:00,58.7,58.74,58.69,58.71,40893.0,34.1794,34.2026,34.1735,34.1852,40893.0
2018-07-11 13:35:00,58.71,58.74,58.7,58.74,44997.0,34.1852,34.2026,34.1794,34.2026,44997.0
2018-07-11 13:40:00,58.74,58.76,58.72,58.73,50840.0,34.2026,34.2143,34.191,34.1968,50840.0
2018-07-11 13:45:00,58.73,58.75,58.7,58.75,35076.0,34.1968,34.2085,34.1794,34.2085,35076.0
2018-07-11 13:50:00,58.75,58.75,58.73,58.75,58187.0,34.2085,34.2085,34.1968,34.2085,58187.0
2018-07-11 13:55:00,58.74,58.8,58.74,58.78,91690.0,34.2026,34.2376,34.2026,34.2259,91690.0
2018-07-11 14:00:00,58.78,58.85,58.78,58.84,74637.0,34.2259,34.2667,34.2259,34.2609,74637.0
2018-07-11 14:05:00,58.85,58.87,58.8,58.82,47750.0,34.2667,34.2783,34.2376,34.2492,47750.0
2018-07-11 14:10:00,58.81,58.82,58.77,58.8,64641.0,34.2434,34.2492,34.2201,34.2376,64641.0
2018-07-11 14:15:00,58.79,58.83,58.77,58.81,100155.0,34.2318,34.2551,34.2201,34.2434,100155.0
2018-07-11 14:20:00,58.81,58.82,58.74,58.77,53900.0,34.2434,34.2492,34.2026,34.2201,53900.0
2018-07-11 14:25:00,58.76,58.79,58.74,58.75,31810.0,34.2143,34.2318,34.2026,34.2085,31810.0
2018-07-11 14:30:00,58.76,58.8,58.74,58.8,71918.0,34.2143,34.2376,34.2026,34.2376,71918.0
2018-07-11 14:35:00,58.8,58.81,58.76,58.8,63527.0,34.2376,34.2434,34.2143,34.2376,63527.0
2018-07-11 14:40:00,58.81,58.82,58.75,58.77,37670.0,34.2434,34.2492,34.2085,34.2201,37670.0
2018-07-11 14:45:00,58.77,58.77,58.72,58.74,33444.0,34.2201,34.2201,34.191,34.2026,33444.0
2018-07-11 14:50:00,58.74,58.77,58.72,58.76,42764.0,34.2026,34.2201,34.191,34.2143,42764.0
2018-07-11 14:55:00,58.75,58.81,58.75,58.81,71752.0,34.2085,34.2434,34.2085,34.2434,71752.0
2018-07-11 15:00:00,58.81,58.86,58.8,58.83,62807.0,34.2434,34.2725,34.2376,34.2551,62807.0
2018-07-11 15:05:00,58.83,58.86,58.82,58.83,51814.0,34.2551,34.2725,34.2492,34.2551,51814.0
2018-07-11 15:10:00,58.83,58.84,58.77,58.77,63769.0,34.2551,34.2609,34.2201,34.2201,63769.0
2018-07-11 15:15:00,58.78,58.86,58.77,58.86,117511.0,34.2259,34.2725,34.2201,34.2725,117511.0
2018-07-11 15:20:00,58.86,58.86,58.77,58.81,62168.0,34.2725,34.2725,34.2201,34.2434,62168.0
2018-07-11 15:25:00,58.81,58.81,58.74,58.74,127705.0,34.2434,34.2434,34.2026,34.2026,127705.0
2018-07-11 15:30:00,58.75,58.8,58.73,58.8,67460.0,34.2085,34.2376,34.1968,34.2376,67460.0
2018-07-11 15:35:00,58.79,58.8,58.68,58.69,88672.0,34.2318,34.2376,34.1677,34.1735,88672.0
2018-07-11 15:40:00,58.69,58.73,58.68,58.7,100501.0,34.1735,34.1968,34.1677,34.1794,100501.0
2018-07-11 15:45:00,58.69,58.77,58.69,58.77,105741.0,34.1735,34.2201,34.1735,34.2201,105741.0
2018-07-11 15:50:00,58.76,58.76,58.72,58.75,170323.0,34.2143,34.2143,34.191,34.2085,170323.0
2018-07-11 15:55:00,58.75,58.77,58.69,58.7,383203.0,34.2085,34.2201,34.1735,34.1794,383203.0
2018-07-12 09:30:00,58.82,58.82,58.59,58.65,117858.0,34.2492,34.2492,34.1153,34.1502,117858.0
2018-07-12 09:35:00,58.68,58.85,58.68,58.8,40803.0,34.1677,34.2667,34.1677,34.2376,40803.0
2018-07-12 09:40:00,58.8,58.95,58.78,58.86,56118.0,34.2376,34.3249,34.2259,34.2725,56118.0
2018-07-12 09:45:00,58.86,58.9,58.63,58.65,59406.0,34.2725,34.2958,34.1386,34.1502,59406.0
2018-07-12 09:50:00,58.65,58.72,58.6,58.62,58355.0,34.1502,34.191,34.1211,34.1328,58355.0
2018-07-12 09:55:00,58.63,58.83,58.58,58.82,59531.0,34.1386,34.2551,34.1095,34.2492,59531.0
2018-07-12 10:00:00,58.82,58.9,58.74,58.77,63919.0,34.2492,34.2958,34.2026,34.2201,63919.0
2018-07-12 10:05:00,58.77,58.78,58.67,58.78,59377.0,34.2201,34.2259,34.1619,34.2259,59377.0
2018-07-12 10:10:00,58.78,58.8,58.73,58.77,47211.0,34.2259,34.2376,34.1968,34.2201,47211.0
2018-07-12 10:15:00,58.78,58.79,58.72,58.76,45283.0,34.2259,34.2318,34.191,34.2143,45283.0
2018-07-12 10:20:00,58.76,58.76,58.6,58.62,32737.0,34.2143,34.2143,34.1211,34.1328,32737.0
2018-07-12 10:25:00,58.62,58.69,58.59,58.68,45254.0,34.1328,34.1735,34.1153,34.1677,45254.0
2018-07-12 10:30:00,58.67,58.71,58.66,58.67,31212.0,34.1619,34.1852,34.1561,34.1619,31212.0
2018-07-12 10:35:00,58.68,58.73,58.67,58.7,33090.0,34.1677,34.1968,34.1619,34.1794,33090.0
2018-07-12 10:40:00,58.69,58.78,58.69,58.69,96807.0,34.1735,34.2259,34.1735,34.1735,96807.0
2018-07-12 10:45:00,58.69,58.7,58.6,58.6,30985.0,34.1735,34.1794,34.1211,34.1211,30985.0
2018-07-12 10:50:00,58.6,58.64,58.59,58.63,55914.0,34.1211,34.1444,34.1153,34.1386,55914.0
2018-07-12 10:55:00,58.63,58.67,58.6,58.66,31314.0,34.1386,34.1619,34.1211,34.1561,31314.0
2018-07-12 11:00:00,58.67,58.69,58.59,58.6,28541.0,34.1619,34.1735,34.1153,34.1211,28541.0
2018-07-12 11:05:00,58.61,58.63,58.6,58.61,15728.0,34.127,34.1386,34.1211,34.127,15728.0
2018-07-12 11:10:00,58.6,58.65,58.58,58.59,21698.0,34.1211,34.1502,34.1095,34.1153,21698.0
2018-07-12 11:15:00,58.58,58.63,58.51,58.53,24579.0,34.1095,34.1386,34.0687,34.0804,24579.0
2018-07-12 11:20:00,58.53,58.55,58.5,58.5,19018.0,34.0804,34.092,34.0629,34.0629,19018.0
2018-07-12 11:25:00,58.51,58.53,58.46,58.46,43259.0,34.0687,34.0804,34.0396,34.0396,43259.0
2018-07-12 11:30:00,58.46,58.54,58.45,58.54,30076.0,34.0396,34.0862,34.0338,34.0862,30076.0
2018-07-12 11:35:00,58.53,58.55,58.47,58.55,26963.0,34.0804,34.092,34.0454,34.092,26963.0
2018-07-12 11:40:00,58.54,58.57,58.5,58.52,33484.0,34.0862,34.1037,34.0629,34.0745,33484.0
2018-07-12 11:45:00,58.52,58.57,58.51,58.55,30614.0,34.0745,34.1037,34.0687,34.092,30614.0
2018-07-12 11:50:00,58.54,58.55,58.48,58.49,50830.0,34.0862,34.092,34.0513,34.0571,50830.0
2018-07-12 11:55:00,58.48,58.52,58.45,58.5,38765.0,34.0513,34.0745,34.0338,34.0629,38765.0
2018-07-12 12:00:00,58.5,58.52,58.48,58.5,18035.0,34.0629,34.0745,34.0513,34.0629,18035.0
2018-07-12 12:05:00,58.49,58.52,58.49,58.5,23483.0,34.0571,34.0745,34.0571,34.0629,23483.0
2018-07-12 12:10:00,58.5,58.58,58.49,58.57,35774.0,34.0629,34.1095,34.0571,34.1037,35774.0
2018-07-12 12:15:00,58.58,58.59,58.55,58.56,15461.0,34.1095,34.1153,34.092,34.0978,15461.0
2018-07-12 12:20:00,58.56,58.6,58.55,58.56,17964.0,34.0978,34.1211,34.092,34.0978,17964.0
2018-07-12 12:25:00,58.56,58.57,58.52,58.56,18156.0,34.0978,34.1037,34.0745,34.0978,18156.0
2018-07-12 12:30:00,58.55,58.57,58.54,58.56,54156.0,34.092,34.1037,34.0862,34.0978,54156.0
2018-07-12 12:35:00,58.55,58.57,58.54,58.55,47285.0,34.092,34.1037,34.0862,34.092,47285.0
2018-07-12 12:40:00,58.54,58.54,58.48,58.51,58910.0,34.0862,34.0862,34.0513,34.0687,58910.0
2018-07-12 12:45:00,58.51,58.55,58.5,58.51,24925.0,34.0687,34.092,34.0629,34.0687,24925.0
2018-07-12 12:50:00,58.51,58.53,58.49,58.53,17989.0,34.0687,34.0804,34.0571,34.0804,17989.0
2018-07-12 12:55:00,58.52,58.56,58.52,58.53,20378.0,34.0745,34.0978,34.0745,34.0804,20378.0
2018-07-12 13:00:00,58.52,58.54,58.51,58.52,21133.0,34.0745,34.0862,34.0687,34.0745,21133.0
2018-07-12 13:05:00,58.52,58.52,58.48,58.49,38247.0,34.0745,34.0745,34.0513,34.0571,38247.0
2018-07-12 13:10:00,58.49,58.51,58.44,58.44,17517.0,34.0571,34.0687,34.028,34.028,17517.0
2018-07-12 13:15:00,58.45,58.45,58.41,58.43,26455.0,34.0338,34.0338,34.0105,34.0221,26455.0
2018-07-12 13:20:00,58.44,58.44,58.38,58.41,29372.0,34.028,34.028,33.993,34.0105,29372.0
2018-07-12 13:25:00,58.42,58.43,58.38,58.4,17048.0,34.0163,34.0221,33.993,34.0047,17048.0
2018-07-12 13:30:00,58.4,58.42,58.35,58.35,17164.0,34.0047,34.0163,33.9756,33.9756,17164.0
2018-07-12 13:35:00,58.35,58.36,58.3,58.35,20942.0,33.9756,33.9814,33.9464,33.9756,20942.0
2018-07-12 13:40:00,58.35,58.36,58.31,58.34,28209.0,33.9756,33.9814,33.9523,33.9697,28209.0
2018-07-12 13:45:00,58.34,58.36,58.33,58.34,12636.0,33.9697,33.9814,33.9639,33.9697,12636.0
2018-07-12 13:50:00,58.34,58.34,58.27,58.29,22050.0,33.9697,33.9697,33.929,33.9406,22050.0
2018-07-12 13:55:00,58.28,58.29,58.21,58.21,37764.0,33.9348,33.9406,33.894,33.894,37764.0
2018-07-12 14:00:00,58.22,58.26,58.16,58.16,62421.0,33.8999,33.9232,33.8649,33.8649,62421.0
2018-07-12 14:05:00,58.17,58.18,58.14,58.17,33888.0,33.8708,33.8766,33.8533,33.8708,33888.0
2018-07-12 14:10:00,58.17,58.2,58.14,58.14,41738.0,33.8708,33.8882,33.8533,33.8533,41738.0
2018-07-12 14:15:00,58.15,58.15,58.05,58.1,59857.0,33.8591,33.8591,33.8009,33.83,59857.0
2018-07-12 14:20:00,58.1,58.1,57.95,58.02,75450.0,33.83,33.83,33.7427,33.7834,75450.0
2018-07-12 14:25:00,58.01,58.05,57.97,57.97,40890.0,33.7776,33.8009,33.7543,33.7543,40890.0
2018-07-12 14:30:00,57.97,57.98,57.93,57.96,38917.0,33.7543,33.7601,33.731,33.7485,38917.0
2018-07-12 14:35:00,57.96,57.97,57.91,57.92,29973.0,33.7485,33.7543,33.7194,33.7252,29973.0
2018-07-12 14:40:00,57.92,57.94,57.91,57.92,55437.0,33.7252,33.7368,33.7194,33.7252,55437.0
2018-07-12 14:45:00,57.92,57.94,57.91,57.93,67876.0,33.7252,33.7368,33.7194,33.731,67876.0
2018-07-12 14:50:00,57.92,57.98,57.92,57.96,57721.0,33.7252,33.7601,33.7252,33.7485,57721.0
2018-07-12 14:55:00,57.96,57.99,57.92,57.98,62488.0,33.7485,33.7659,33.7252,33.7601,62488.0
2018-07-12 15:00:00,57.98,58.01,57.97,58.0,51162.0,33.7601,33.7776,33.7543,33.7718,51162.0
2018-07-12 15:05:00,58.0,58.01,57.92,57.92,47663.0,33.7718,33.7776,33.7252,33.7252,47663.0
2018-07-12 15:10:00,57.93,57.95,57.87,57.92,62231.0,33.731,33.7427,33.6961,33.7252,62231.0
2018-07-12 15:15:00,57.91,57.97,57.9,57.93,55636.0,33.7194,33.7543,33.7135,33.731,55636.0
2018-07-12 15:20:00,57.93,57.94,57.86,57.91,72451.0,33.731,33.7368,33.6902,33.7194,72451.0
2018-07-12 15:25:00,57.91,58.03,57.9,57.98,75723.0,33.7194,33.7892,33.7135,33.7601,75723.0
2018-07-12 15:30:00,57.97,57.98,57.91,57.93,93754.0,33.7543,33.7601,33.7194,33.731,93754.0
2018-07-12 15:35:00,57.92,57.97,57.92,57.96,77003.0,33.7252,33.7543,33.7252,33.7485,77003.0
2018-07-12 15:40:00,57.95,57.96,57.88,57.92,158950.0,33.7427,33.7485,33.7019,33.7252,158950.0
2018-07-12 15:45:00,57.92,57.92,57.88,57.92,130107.0,33.7252,33.7252,33.7019,33.7252,130107.0
2018-07-12 15:50:00,57.91,57.94,57.9,57.9,177521.0,33.7194,33.7368,33.7135,33.7135,177521.0
2018-07-12 15:55:00,57.9,58.04,57.9,58.01,433150.0,33.7135,33.7951,33.7135,33.7776,433150.0
2018-07-13 09:30:00,58.06,58.53,58.02,58.28,332350.0,33.8067,34.0804,33.7834,33.9348,332350.0
2018-07-13 09:35:00,58.29,58.55,58.28,58.54,90541.0,33.9406,34.092,33.9348,34.0862,90541.0
2018-07-13 09:40:00,58.55,58.64,58.5,58.55,87480.0,34.092,34.1444,34.0629,34.092,87480.0
2018-07-13 09:45:00,58.56,58.67,58.52,58.54,82882.0,34.0978,34.1619,34.0745,34.0862,82882.0
2018-07-13 09:50:00,58.55,58.64,58.53,58.64,86503.0,34.092,34.1444,34.0804,34.1444,86503.0
2018-07-13 09:55:00,58.64,58.66,58.52,58.55,71796.0,34.1444,34.1561,34.0745,34.092,71796.0
2018-07-13 10:00:00,58.55,58.58,58.51,58.53,70241.0,34.092,34.1095,34.0687,34.0804,70241.0
2018-07-13 10:05:00,58.53,58.57,58.51,58.53,72727.0,34.0804,34.1037,34.0687,34.0804,72727.0
2018-07-13 10:10:00,58.53,58.54,58.48,58.54,64195.0,34.0804,34.0862,34.0513,34.0862,64195.0
2018-07-13 10:15:00,58.53,58.55,58.52,58.54,40835.0,34.0804,34.092,34.0745,34.0862,40835.0
2018-07-13 10:20:00,58.55,58.57,58.48,58.5,63612.0,34.092,34.1037,34.0513,34.0629,63612.0
2018-07-13 10:25:00,58.49,58.66,58.44,58.64,435503.0,34.0571,34.1561,34.028,34.1444,435503.0
2018-07-13 10:30:00,58.65,58.69,58.5,58.54,63620.0,34.1502,34.1735,34.0629,34.0862,63620.0
2018-07-13 10:35:00,58.54,58.56,58.43,58.43,94262.0,34.0862,34.0978,34.0221,34.0221,94262.0
2018-07-13 10:40:00,58.43,58.5,58.42,58.47,54828.0,34.0221,34.0629,34.0163,34.0454,54828.0
2018-07-13 10:45:00,58.46,58.5,58.39,58.48,30542.0,34.0396,34.0629,33.9989,34.0513,30542.0
2018-07-13 10:50:00,58.48,58.49,58.42,58.42,22880.0,34.0513,34.0571,34.0163,34.0163,22880.0
2018-07-13 10:55:00,58.42,58.45,58.39,58.45,64285.0,34.0163,34.0338,33.9989,34.0338,64285.0
2018-07-13 11:00:00,58.46,58.55,58.45,58.52,126310.0,34.0396,34.092,34.0338,34.0745,126310.0
2018-07-13 11:05:00,58.51,58.52,58.44,58.48,31631.0,34.0687,34.0745,34.028,34.0513,31631.0
2018-07-13 11:10:00,58.48,58.49,58.41,58.42,34612.0,34.0513,34.0571,34.0105,34.0163,34612.0
2018-07-13 11:15:00,58.42,58.43,58.38,58.4,35499.0,34.0163,34.0221,33.993,34.0047,35499.0
2018-07-13 11:20:00,58.39,58.46,58.36,58.44,26036.0,33.9989,34.0396,33.9814,34.028,26036.0
2018-07-13 11:25:00,58.44,58.47,58.41,58.44,44988.0,34.028,34.0454,34.0105,34.028,44988.0
2018-07-13 11:30:00,58.44,58.46,58.41,58.46,32201.0,34.028,34.0396,34.0105,34.0396,32201.0
2018-07-13 11:35:00,58.47,58.54,58.46,58.54,29671.0,34.0454,34.0862,34.0396,34.0862,29671.0
2018-07-13 11:40:00,58.54,58.56,58.44,58.55,48264.0,34.0862,34.0978,34.028,34.092,48264.0
2018-07-13 11:45:00,58.56,58.61,58.53,58.56,35854.0,34.0978,34.127,34.0804,34.0978,35854.0
2018-07-13 11:50:00,58.56,58.58,58.55,58.55,21667.0,34.0978,34.1095,34.092,34.092,21667.0
2018-07-13 11:55:00,58.56,58.57,58.52,58.54,37982.0,34.0978,34.1037,34.0745,34.0862,37982.0
2018-07-13 12:00:00,58.55,58.58,58.53,58.54,25485.0,34.092,34.1095,34.0804,34.0862,25485.0
2018-07-13 12:05:00,58.53,58.54,58.5,58.5,36993.0,34.0804,34.0862,34.0629,34.0629,36993.0
2018-07-13 12:10:00,58.5,58.52,58.48,58.48,27669.0,34.0629,34.0745,34.0513,34.0513,27669.0
2018-07-13 12:15:00,58.49,58.53,58.48,58.51,26602.0,34.0571,34.0804,34.0513,34.0687,26602.0
2018-07-13 12:20:00,58.51,58.56,58.51,58.56,26672.0,34.0687,34.0978,34.0687,34.0978,26672.0
2018-07-13 12:25:00,58.55,58.59,58.53,58.59,44314.0,34.092,34.1153,34.0804,34.1153,44314.0
2018-07-13 12:30:00,58.6,58.62,58.56,58.58,30549.0,34.1211,34.1328,34.0978,34.1095,30549.0
2018-07-13 12:35:00,58.58,58.58,58.54,58.55,17904.0,34.1095,34.1095,34.0862,34.092,17904.0
2018-07-13 12:40:00,58.55,58.62,58.53,58.6,55324.0,34.092,34.1328,34.0804,34.1211,55324.0
2018-07-13 12:45:00,58.6,58.62,58.58,58.58,22001.0,34.1211,34.1328,34.1095,34.1095,22001.0
2018-07-13 12:50:00,58.58,58.66,58.57,58.65,58381.0,34.1095,34.1561,34.1037,34.1502,58381.0
2018-07-13 12:55:00,58.65,58.73,58.65,58.71,87416.0,34.1502,34.1968,34.1502,34.1852,87416.0
2018-07-13 13:00:00,58.71,58.71,58.65,58.66,26563.0,34.1852,34.1852,34.1502,34.1561,26563.0
2018-07-13 13:05:00,58.66,58.67,58.63,58.64,20344.0,34.1561,34.1619,34.1386,34.1444,20344.0
2018-07-13 13:10:00,58.64,58.64,58.57,58.6,22588.0,34.1444,34.1444,34.1037,34.1211,22588.0
2018-07-13 13:15:00,58.59,58.62,58.57,58.58,25333.0,34.1153,34.1328,34.1037,34.1095,25333.0
2018-07-13 13:20:00,58.58,58.59,58.53,58.57,18132.0,34.1095,34.1153,34.0804,34.1037,18132.0
2018-07-13 13:25:00,58.57,58.59,58.56,58.57,20985.0,34.1037,34.1153,34.0978,34.1037,20985.0
2018-07-13 13:30:00,58.58,58.58,58.53,58.54,8594.0,34.1095,34.1095,34.0804,34.0862,8594.0
2018-07-13 13:35:00,58.53,58.55,58.49,58.5,23029.0,34.0804,34.092,34.0571,34.0629,23029.0
2018-07-13 13:40:00,58.49,58.53,58.49,58.53,16575.0,34.0571,34.0804,34.0571,34.0804,16575.0
2018-07-13 13:45:00,58.53,58.54,58.49,58.5,17926.0,34.0804,34.0862,34.0571,34.0629,17926.0
2018-07-13 13:50:00,58.49,58.51,58.48,58.49,21647.0,34.0571,34.0687,34.0513,34.0571,21647.0
2018-07-13 13:55:00,58.48,58.51,58.47,58.5,40797.0,34.0513,34.0687,34.0454,34.0629,40797.0
2018-07-13 14:00:00,58.51,58.51,58.47,58.48,21195.0,34.0687,34.0687,34.0454,34.0513,21195.0
2018-07-13 14:05:00,58.48,58.51,58.47,58.48,49232.0,34.0513,34.0687,34.0454,34.0513,49232.0
2018-07-13 14:10:00,58.48,58.49,58.46,58.49,14186.0,34.0513,34.0571,34.0396,34.0571,14186.0
2018-07-13 14:15:00,58.49,58.54,58.49,58.49,25468.0,34.0571,34.0862,34.0571,34.0571,25468.0
2018-07-13 14:20:00,58.5,58.51,58.48,58.51,26980.0,34.0629,34.0687,34.0513,34.0687,26980.0
2018-07-13 14:25:00,58.51,58.52,58.49,58.51,22597.0,34.0687,34.0745,34.0571,34.0687,22597.0
2018-07-13 14:30:00,58.51,58.54,58.49,58.54,18331.0,34.0687,34.0862,34.0571,34.0862,18331.0
2018-07-13 14:35:00,58.53,58.56,58.52,58.54,18434.0,34.0804,34.0978,34.0745,34.0862,18434.0
2018-07-13 14:40:00,58.54,58.55,58.51,58.51,14180.0,34.0862,34.092,34.0687,34.0687,14180.0
2018-07-13 14:45:00,58.52,58.52,58.47,58.48,23460.0,34.0745,34.0745,34.0454,34.0513,23460.0
2018-07-13 14:50:00,58.47,58.52,58.47,58.5,34680.0,34.0454,34.0745,34.0454,34.0629,34680.0
2018-07-13 14:55:00,58.5,58.54,58.5,58.52,22303.0,34.0629,34.0862,34.0629,34.0745,22303.0
2018-07-13 15:00:00,58.53,58.54,58.49,58.51,35349.0,34.0804,34.0862,34.0571,34.0687,35349.0
2018-07-13 15:05:00,58.51,58.52,58.5,58.5,30589.0,34.0687,34.0745,34.0629,34.0629,30589.0
2018-07-13 15:10:00,58.51,58.52,58.45,58.46,36968.0,34.0687,34.0745,34.0338,34.0396,36968.0
2018-07-13 15:15:00,58.46,58.46,58.42,58.42,24352.0,34.0396,34.0396,34.0163,34.0163,24352.0
2018-07-13 15:20:00,58.43,58.45,58.42,58.42,23079.0,34.0221,34.0338,34.0163,34.0163,23079.0
2018-07-13 15:25:00,58.42,58.46,58.42,58.46,28267.0,34.0163,34.0396,34.0163,34.0396,28267.0
2018-07-13 15:30:00,58.45,58.48,58.44,58.47,33318.0,34.0338,34.0513,34.028,34.0454,33318.0
2018-07-13 15:35:00,58.48,58.51,58.48,58.51,27406.0,34.0513,34.0687,34.0513,34.0687,27406.0
2018-07-13 15:40:00,58.51,58.51,58.47,58.5,64211.0,34.0687,34.0687,34.0454,34.0629,64211.0
2018-07-13 15:45:00,58.5,58.5,58.46,58.47,66381.0,34.0629,34.0629,34.0396,34.0454,66381.0
2018-07-13 15:50:00,58.47,58.49,58.44,58.49,101181.0,34.0454,34.0571,34.028,34.0571,101181.0
2018-07-13 15:55:00,58.49,58.51,58.47,58.49,250503.0,34.0571,34.0687,34.0454,34.0571,250503.0
2018-07-16 09:30:00,58.34,58.43,58.0,58.08,145175.0,33.9697,34.0221,33.7718,33.8183,145175.0
2018-07-16 09:35:00,58.1,58.16,57.86,57.96,63931.0,33.83,33.8649,33.6902,33.7485,63931.0
2018-07-16 09:40:00,57.96,58.05,57.9,58.05,69007.0,33.7485,33.8009,33.7135,33.8009,69007.0
2018-07-16 09:45:00,58.04,58.08,57.95,57.98,65274.0,33.7951,33.8183,33.7427,33.7601,65274.0
2018-07-16 09:50:00,57.98,58.1,57.96,57.97,42049.0,33.7601,33.83,33.7485,33.7543,42049.0
2018-07-16 09:55:00,57.97,57.98,57.82,57.83,67824.0,33.7543,33.7601,33.667,33.6728,67824.0
2018-07-16 10:00:00,57.84,57.89,57.68,57.71,51177.0,33.6786,33.7077,33.5854,33.6029,51177.0
2018-07-16 10:05:00,57.71,57.72,57.61,57.61,74843.0,33.6029,33.6087,33.5447,33.5447,74843.0
2018-07-16 10:10:00,57.62,57.62,57.43,57.48,124661.0,33.5505,33.5505,33.4399,33.469,124661.0
2018-07-16 10:15:00,57.47,57.5,57.37,57.47,115057.0,33.4632,33.4806,33.4049,33.4632,115057.0
2018-07-16 10:20:00,57.47,57.55,57.47,57.55,71503.0,33.4632,33.5097,33.4632,33.5097,71503.0
2018-07-16 10:25:00,57.56,57.6,57.48,57.57,66753.0,33.5156,33.5389,33.469,33.5214,66753.0
2018-07-16 10:30:00,57.56,57.61,57.39,57.43,54361.0,33.5156,33.5447,33.4166,33.4399,54361.0
2018-07-16 10:35:00,57.43,57.48,57.36,57.39,77752.0,33.4399,33.469,33.3991,33.4166,77752.0
2018-07-16 10:40:00,57.4,57.51,57.39,57.43,55920.0,33.4224,33.4865,33.4166,33.4399,55920.0
2018-07-16 10:45:00,57.43,57.46,57.4,57.46,44617.0,33.4399,33.4573,33.4224,33.4573,44617.0
2018-07-16 10:50:00,57.46,57.48,57.42,57.46,57738.0,33.4573,33.469,33.4341,33.4573,57738.0
2018-07-16 10:55:00,57.46,57.52,57.45,57.52,96447.0,33.4573,33.4923,33.4515,33.4923,96447.0
2018-07-16 11:00:00,57.52,57.59,57.51,57.58,97163.0,33.4923,33.533,33.4865,33.5272,97163.0
2018-07-16 11:05:00,57.58,57.63,57.57,57.6,26927.0,33.5272,33.5563,33.5214,33.5389,26927.0
2018-07-16 11:10:00,57.59,57.6,57.49,57.49,32349.0,33.533,33.5389,33.4748,33.4748,32349.0
2018-07-16 11:15:00,57.5,57.59,57.49,57.56,41262.0,33.4806,33.533,33.4748,33.5156,41262.0
2018-07-16 11:20:00,57.57,57.57,57.47,57.47,40400.0,33.5214,33.5214,33.4632,33.4632,40400.0
2018-07-16 11:25:00,57.47,57.51,57.45,57.48,75644.0,33.4632,33.4865,33.4515,33.469,75644.0
2018-07-16 11:30:00,57.47,57.48,57.39,57.39,86247.0,33.4632,33.469,33.4166,33.4166,86247.0
2018-07-16 11:35:00,57.39,57.4,57.31,57.31,85949.0,33.4166,33.4224,33.37,33.37,85949.0
2018-07-16 11:40:00,57.31,57.37,57.26,57.26,141265.0,33.37,33.4049,33.3409,33.3409,141265.0
2018-07-16 11:45:00,57.27,57.27,57.1,57.1,136101.0,33.3467,33.3467,33.2477,33.2477,136101.0
2018-07-16 11:50:00,57.1,57.13,57.05,57.08,109079.0,33.2477,33.2652,33.2186,33.2361,109079.0
2018-07-16 11:55:00,57.08,57.19,57.07,57.16,71183.0,33.2361,33.3001,33.2303,33.2827,71183.0
2018-07-16 12:00:00,57.15,57.23,57.1,57.18,87039.0,33.2768,33.3234,33.2477,33.2943,87039.0
2018-07-16 12:05:00,57.18,57.18,57.1,57.12,63022.0,33.2943,33.2943,33.2477,33.2594,63022.0
2018-07-16 12:10:00,57.12,57.16,57.09,57.16,57511.0,33.2594,33.2827,33.2419,33.2827,57511.0
2018-07-16 12:15:00,57.15,57.19,57.15,57.17,49797.0,33.2768,33.3001,33.2768,33.2885,49797.0
2018-07-16 12:20:00,57.18,57.2,57.17,57.2,32831.0,33.2943,33.306,33.2885,33.306,32831.0
2018-07-16 12:25:00,57.2,57.26,57.19,57.22,58857.0,33.306,33.3409,33.3001,33.3176,58857.0
2018-07-16 12:30:00,57.23,57.23,57.15,57.15,37331.0,33.3234,33.3234,33.2768,33.2768,37331.0
2018-07-16 12:35:00,57.15,57.16,57.08,57.08,47123.0,33.2768,33.2827,33.2361,33.2361,47123.0
2018-07-16 12:40:00,57.08,57.1,57.05,57.08,35230.0,33.2361,33.2477,33.2186,33.2361,35230.0
2018-07-16 12:45:00,57.08,57.19,57.08,57.19,54152.0,33.2361,33.3001,33.2361,33.3001,54152.0
2018-07-16 12:50:00,57.19,57.2,57.14,57.15,89477.0,33.3001,33.306,33.271,33.2768,89477.0
2018-07-16 12:55:00,57.15,57.16,57.13,57.13,36993.0,33.2768,33.2827,33.2652,33.2652,36993.0
2018-07-16 13:00:00,57.14,57.23,57.13,57.19,86586.0,33.271,33.3234,33.2652,33.3001,86586.0
2018-07-16 13:05:00,57.18,57.18,57.14,57.16,52012.0,33.2943,33.2943,33.271,33.2827,52012.0
2018-07-16 13:10:00,57.17,57.21,57.16,57.21,32781.0,33.2885,33.3118,33.2827,33.3118,32781.0
2018-07-16 13:15:00,57.21,57.21,57.17,57.17,46084.0,33.3118,33.3118,33.2885,33.2885,46084.0
2018-07-16 13:20:00,57.17,57.19,57.15,57.15,31176.0,33.2885,33.3001,33.2768,33.2768,31176.0
2018-07-16 13:25:00,57.16,57.18,57.14,57.16,36168.0,33.2827,33.2943,33.271,33.2827,36168.0
2018-07-16 13:30:00,57.16,57.16,57.12,57.13,37378.0,33.2827,33.2827,33.2594,33.2652,37378.0
2018-07-16 13:35:00,57.13,57.14,57.12,57.12,18239.0,33.2652,33.271,33.2594,33.2594,18239.0
2018-07-16 13:40:00,57.12,57.13,57.11,57.13,51589.0,33.2594,33.2652,33.2535,33.2652,51589.0
2018-07-16 13:45:00,57.13,57.14,57.08,57.1,56535.0,33.2652,33.271,33.2361,33.2477,56535.0
2018-07-16 13:50:00,57.1,57.17,57.1,57.15,40562.0,33.2477,33.2885,33.2477,33.2768,40562.0
2018-07-16 13:55:00,57.16,57.16,57.1,57.12,37666.0,33.2827,33.2827,33.2477,33.2594,37666.0
2018-07-16 14:00:00,57.12,57.15,57.07,57.07,46198.0,33.2594,33.2768,33.2303,33.2303,46198.0
2018-07-16 14:05:00,57.07,57.12,57.03,57.12,60355.0,33.2303,33.2594,33.207,33.2594,60355.0
2018-07-16 14:10:00,57.12,57.12,57.06,57.08,47636.0,33.2594,33.2594,33.2244,33.2361,47636.0
2018-07-16 14:15:00,57.08,57.08,56.97,57.0,68985.0,33.2361,33.2361,33.172,33.1895,68985.0
2018-07-16 14:20:00,57.0,57.01,56.98,57.0,57465.0,33.1895,33.1953,33.1779,33.1895,57465.0
2018-07-16 14:25:00,57.01,57.01,56.98,56.99,22901.0,33.1953,33.1953,33.1779,33.1837,22901.0
2018-07-16 14:30:00,56.98,57.06,56.96,57.06,72066.0,33.1779,33.2244,33.1662,33.2244,72066.0
2018-07-16 14:35:00,57.06,57.07,57.0,57.0,37617.0,33.2244,33.2303,33.1895,33.1895,37617.0
2018-07-16 14:40:00,57.0,57.04,56.99,57.01,55057.0,33.1895,33.2128,33.1837,33.1953,55057.0
2018-07-16 14:45:00,57.0,57.01,56.99,57.0,54185.0,33.1895,33.1953,33.1837,33.1895,54185.0
2018-07-16 14:50:00,57.0,57.04,56.99,57.04,58192.0,33.1895,33.2128,33.1837,33.2128,58192.0
2018-07-16 14:55:00,57.04,57.1,57.03,57.09,56456.0,33.2128,33.2477,33.207,33.2419,56456.0
2018-07-16 15:00:00,57.1,57.1,57.05,57.07,51550.0,33.2477,33.2477,33.2186,33.2303,51550.0
2018-07-16 15:05:00,57.07,57.13,57.06,57.09,52275.0,33.2303,33.2652,33.2244,33.2419,52275.0
2018-07-16 15:10:00,57.1,57.12,57.07,57.07,69188.0,33.2477,33.2594,33.2303,33.2303,69188.0
2018-07-16 15:15:00,57.07,57.12,57.06,57.11,54011.0,33.2303,33.2594,33.2244,33.2535,54011.0
2018-07-16 15:20:00,57.1,57.13,57.09,57.12,60332.0,33.2477,33.2652,33.2419,33.2594,60332.0
2018-07-16 15:25:00,57.11,57.12,57.1,57.1,39341.0,33.2535,33.2594,33.2477,33.2477,39341.0
2018-07-16 15:30:00,57.11,57.15,57.1,57.15,80822.0,33.2535,33.2768,33.2477,33.2768,80822.0
2018-07-16 15:35:00,57.15,57.18,57.08,57.18,123227.0,33.2768,33.2943,33.2361,33.2943,123227.0
2018-07-16 15:40:00,57.18,57.18,57.15,57.17,88243.0,33.2943,33.2943,33.2768,33.2885,88243.0
2018-07-16 15:45:00,57.17,57.18,57.12,57.17,145459.0,33.2885,33.2943,33.2594,33.2885,145459.0
2018-07-16 15:50:00,57.16,57.19,57.15,57.16,204489.0,33.2827,33.3001,33.2768,33.2827,204489.0
2018-07-16 15:55:00,57.16,57.17,57.12,57.14,330257.0,33.2827,33.2885,33.2594,33.271,330257.0
2018-07-17 09:30:00,57.15,57.74,57.13,57.51,172100.0,33.2768,33.6204,33.2652,33.4865,172100.0
2018-07-17 09:35:00,57.52,57.6,57.34,57.44,153222.0,33.4923,33.5389,33.3875,33.4457,153222.0
2018-07-17 09:40:00,57.43,57.5,57.31,57.35,57215.0,33.4399,33.4806,33.37,33.3933,57215.0
2018-07-17 09:45:00,57.35,57.5,57.33,57.4,57633.0,33.3933,33.4806,33.3816,33.4224,57633.0
2018-07-17 09:50:00,57.39,57.39,57.21,57.27,203585.0,33.4166,33.4166,33.3118,33.3467,203585.0
2018-07-17 09:55:00,57.27,57.42,57.27,57.31,54122.0,33.3467,33.4341,33.3467,33.37,54122.0
2018-07-17 10:00:00,57.31,57.38,57.25,57.26,151411.0,33.37,33.4108,33.3351,33.3409,151411.0
2018-07-17 10:05:00,57.26,57.36,57.16,57.22,175398.0,33.3409,33.3991,33.2827,33.3176,175398.0
2018-07-17 10:10:00,57.23,57.27,57.15,57.23,127951.0,33.3234,33.3467,33.2768,33.3234,127951.0
2018-07-17 10:15:00,57.23,57.34,57.22,57.33,72906.0,33.3234,33.3875,33.3176,33.3816,72906.0
2018-07-17 10:20:00,57.33,57.44,57.3,57.41,119725.0,33.3816,33.4457,33.3642,33.4282,119725.0
2018-07-17 10:25:00,57.4,57.44,57.36,57.38,70473.0,33.4224,33.4457,33.3991,33.4108,70473.0
2018-07-17 10:30:00,57.39,57.4,57.35,57.36,51514.0,33.4166,33.4224,33.3933,33.3991,51514.0
2018-07-17 10:35:00,57.36,57.39,57.32,57.33,51288.0,33.3991,33.4166,33.3758,33.3816,51288.0
2018-07-17 10:40:00,57.33,57.34,57.3,57.31,57446.0,33.3816,33.3875,33.3642,33.37,57446.0
2018-07-17 10:45:00,57.32,57.36,57.31,57.35,59918.0,33.3758,33.3991,33.37,33.3933,59918.0
2018-07-17 10:50:00,57.36,57.45,57.35,57.45,60239.0,33.3991,33.4515,33.3933,33.4515,60239.0
2018-07-17 10:55:00,57.45,57.45,57.41,57.44,70068.0,33.4515,33.4515,33.4282,33.4457,70068.0
2018-07-17 11:00:00,57.44,57.49,57.43,57.44,105555.0,33.4457,33.4748,33.4399,33.4457,105555.0
2018-07-17 11:05:00,57.45,57.48,57.44,57.46,63542.0,33.4515,33.469,33.4457,33.4573,63542.0
2018-07-17 11:10:00,57.45,57.48,57.4,57.41,74680.0,33.4515,33.469,33.4224,33.4282,74680.0
2018-07-17 11:15:00,57.4,57.5,57.39,57.47,58595.0,33.4224,33.4806,33.4166,33.4632,58595.0
2018-07-17 11:20:00,57.47,57.48,57.42,57.43,48021.0,33.4632,33.469,33.4341,33.4399,48021.0
2018-07-17 11:25:00,57.44,57.45,57.32,57.36,101667.0,33.4457,33.4515,33.3758,33.3991,101667.0
2018-07-17 11:30:00,57.36,57.38,57.31,57.35,87625.0,33.3991,33.4108,33.37,33.3933,87625.0
2018-07-17 11:35:00,57.34,57.35,57.26,57.3,112573.0,33.3875,33.3933,33.3409,33.3642,112573.0
2018-07-17 11:40:00,57.29,57.34,57.27,57.34,63813.0,33.3584,33.3875,33.3467,33.3875,63813.0
2018-07-17 11:45:00,57.34,57.36,57.3,57.31,80909.0,33.3875,33.3991,33.3642,33.37,80909.0
2018-07-17 11:50:00,57.31,57.33,57.27,57.31,141494.0,33.37,33.3816,33.3467,33.37,141494.0
2018-07-17 11:55:00,57.31,57.43,57.3,57.43,76192.0,33.37,33.4399,33.3642,33.4399,76192.0
2018-07-17 12:00:00,57.44,57.46,57.4,57.42,69080.0,33.4457,33.4573,33.4224,33.4341,69080.0
2018-07-17 12:05:00,57.41,57.42,57.34,57.36,66630.0,33.4282,33.4341,33.3875,33.3991,66630.0
2018-07-17 12:10:00,57.36,57.39,57.34,57.35,49100.0,33.3991,33.4166,33.3875,33.3933,49100.0
2018-07-17 12:15:00,57.36,57.43,57.35,57.4,51317.0,33.3991,33.4399,33.3933,33.4224,51317.0
2018-07-17 12:20:00,57.4,57.47,57.4,57.46,39015.0,33.4224,33.4632,33.4224,33.4573,39015.0
2018-07-17 12:25:00,57.47,57.47,57.41,57.42,42251.0,33.4632,33.4632,33.4282,33.4341,42251.0
2018-07-17 12:30:00,57.41,57.42,57.37,57.37,46086.0,33.4282,33.4341,33.4049,33.4049,46086.0
2018-07-17 12:35:00,57.37,57.38,57.34,57.34,39920.0,33.4049,33.4108,33.3875,33.3875,39920.0
2018-07-17 12:40:00,57.34,57.36,57.32,57.34,44069.0,33.3875,33.3991,33.3758,33.3875,44069.0
2018-07-17 12:45:00,57.33,57.35,57.3,57.3,42382.0,33.3816,33.3933,33.3642,33.3642,42382.0
2018-07-17 12:50:00,57.3,57.33,57.29,57.3,47381.0,33.3642,33.3816,33.3584,33.3642,47381.0
2018-07-17 12:55:00,57.3,57.36,57.3,57.36,36257.0,33.3642,33.3991,33.3642,33.3991,36257.0
2018-07-17 13:00:00,57.37,57.37,57.34,57.34,42626.0,33.4049,33.4049,33.3875,33.3875,42626.0
2018-07-17 13:05:00,57.34,57.34,57.24,57.24,118926.0,33.3875,33.3875,33.3292,33.3292,118926.0
2018-07-17 13:10:00,57.24,57.32,57.24,57.3,81470.0,33.3292,33.3758,33.3292,33.3642,81470.0
2018-07-17 13:15:00,57.3,57.3,57.23,57.24,67335.0,33.3642,33.3642,33.3234,33.3292,67335.0
2018-07-17 13:20:00,57.23,57.24,57.13,57.16,81174.0,33.3234,33.3292,33.2652,33.2827,81174.0
2018-07-17 13:25:00,57.15,57.25,57.14,57.19,69936.0,33.2768,33.3351,33.271,33.3001,69936.0
2018-07-17 13:30:00,57.19,57.22,57.17,57.2,50989.0,33.3001,33.3176,33.2885,33.306,50989.0
2018-07-17 13:35:00,57.2,57.24,57.18,57.18,85617.0,33.306,33.3292,33.2943,33.2943,85617.0
2018-07-17 13:40:00,57.18,57.22,57.09,57.11,157399.0,33.2943,33.3176,33.2419,33.2535,157399.0
2018-07-17 13:45:00,57.11,57.22,57.11,57.22,45921.0,33.2535,33.3176,33.2535,33.3176,45921.0
2018-07-17 13:50:00,57.21,57.22,57.16,57.2,60817.0,33.3118,33.3176,33.2827,33.306,60817.0
2018-07-17 13:55:00,57.2,57.24,57.19,57.23,45012.0,33.306,33.3292,33.3001,33.3234,45012.0
2018-07-17 14:00:00,57.23,57.24,57.21,57.21,43398.0,33.3234,33.3292,33.3118,33.3118,43398.0
2018-07-17 14:05:00,57.21,57.22,57.09,57.19,120125.0,33.3118,33.3176,33.2419,33.3001,120125.0
2018-07-17 14:10:00,57.19,57.21,57.18,57.19,36823.0,33.3001,33.3118,33.2943,33.3001,36823.0
2018-07-17 14:15:00,57.19,57.21,57.18,57.18,36641.0,33.3001,33.3118,33.2943,33.2943,36641.0
2018-07-17 14:20:00,57.18,57.2,57.15,57.19,56376.0,33.2943,33.306,33.2768,33.3001,56376.0
2018-07-17 14:25:00,57.2,57.2,57.17,57.18,37221.0,33.306,33.306,33.2885,33.2943,37221.0
2018-07-17 14:30:00,57.18,57.2,57.15,57.19,49215.0,33.2943,33.306,33.2768,33.3001,49215.0
2018-07-17 14:35:00,57.19,57.2,57.18,57.19,51657.0,33.3001,33.306,33.2943,33.3001,51657.0
2018-07-17 14:40:00,57.2,57.2,57.18,57.2,67000.0,33.306,33.306,33.2943,33.306,67000.0
2018-07-17 14:45:00,57.19,57.25,57.19,57.24,72137.0,33.3001,33.3351,33.3001,33.3292,72137.0
2018-07-17 14:50:00,57.24,57.25,57.21,57.24,35547.0,33.3292,33.3351,33.3118,33.3292,35547.0
2018-07-17 14:55:00,57.24,57.25,57.22,57.24,42286.0,33.3292,33.3351,33.3176,33.3292,42286.0
2018-07-17 15:00:00,57.24,57.32,57.23,57.32,52509.0,33.3292,33.3758,33.3234,33.3758,52509.0
2018-07-17 15:05:00,57.31,57.33,57.27,57.33,74953.0,33.37,33.3816,33.3467,33.3816,74953.0
2018-07-17 15:10:00,57.33,57.37,57.29,57.36,53075.0,33.3816,33.4049,33.3584,33.3991,53075.0
2018-07-17 15:15:00,57.36,57.4,57.36,57.37,77855.0,33.3991,33.4224,33.3991,33.4049,77855.0
2018-07-17 15:20:00,57.38,57.39,57.35,57.38,62235.0,33.4108,33.4166,33.3933,33.4108,62235.0
2018-07-17 15:25:00,57.38,57.4,57.37,57.4,58867.0,33.4108,33.4224,33.4049,33.4224,58867.0
2018-07-17 15:30:00,57.4,57.42,57.38,57.42,51243.0,33.4224,33.4341,33.4108,33.4341,51243.0
2018-07-17 15:35:00,57.42,57.43,57.4,57.4,69586.0,33.4341,33.4399,33.4224,33.4224,69586.0
2018-07-17 15:40:00,57.4,57.43,57.36,57.41,77116.0,33.4224,33.4399,33.3991,33.4282,77116.0
2018-07-17 15:45:00,57.41,57.42,57.37,57.4,87285.0,33.4282,33.4341,33.4049,33.4224,87285.0
2018-07-17 15:50:00,57.39,57.4,57.35,57.38,118307.0,33.4166,33.4224,33.3933,33.4108,118307.0
2018-07-17 15:55:00,57.38,57.4,57.35,57.37,232725.0,33.4108,33.4224,33.3933,33.4049,232725.0
2018-07-18 09:30:00,57.17,57.4,57.09,57.35,225464.0,33.2885,33.4224,33.2419,33.3933,225464.0
2018-07-18 09:35:00,57.36,57.58,57.33,57.58,92534.0,33.3991,33.5272,33.3816,33.5272,92534.0
2018-07-18 09:40:00,57.58,57.75,57.53,57.68,82712.0,33.5272,33.6262,33.4981,33.5854,82712.0
2018-07-18 09:45:00,57.69,57.73,57.65,57.67,55205.0,33.5913,33.6146,33.568,33.5796,55205.0
2018-07-18 09:50:00,57.66,57.72,57.59,57.7,58367.0,33.5738,33.6087,33.533,33.5971,58367.0
2018-07-18 09:55:00,57.7,57.75,57.63,57.68,45314.0,33.5971,33.6262,33.5563,33.5854,45314.0
2018-07-18 10:00:00,57.67,57.74,57.63,57.64,66465.0,33.5796,33.6204,33.5563,33.5622,66465.0
2018-07-18 10:05:00,57.65,57.65,57.53,57.56,71628.0,33.568,33.568,33.4981,33.5156,71628.0
2018-07-18 10:10:00,57.56,57.63,57.56,57.59,116547.0,33.5156,33.5563,33.5156,33.533,116547.0
2018-07-18 10:15:00,57.59,57.64,57.56,57.6,74566.0,33.533,33.5622,33.5156,33.5389,74566.0
2018-07-18 10:20:00,57.59,57.7,57.58,57.7,68232.0,33.533,33.5971,33.5272,33.5971,68232.0
2018-07-18 10:25:00,57.7,57.73,57.65,57.71,71382.0,33.5971,33.6146,33.568,33.6029,71382.0
2018-07-18 10:30:00,57.72,57.8,57.72,57.78,69514.0,33.6087,33.6553,33.6087,33.6437,69514.0
2018-07-18 10:35:00,57.77,57.77,57.69,57.76,37399.0,33.6378,33.6378,33.5913,33.632,37399.0
2018-07-18 10:40:00,57.76,57.76,57.59,57.59,106893.0,33.632,33.632,33.533,33.533,106893.0
2018-07-18 10:45:00,57.59,57.6,57.49,57.49,45050.0,33.533,33.5389,33.4748,33.4748,45050.0
2018-07-18 10:50:00,57.48,57.49,57.41,57.46,70020.0,33.469,33.4748,33.4282,33.4573,70020.0
2018-07-18 10:55:00,57.45,57.46,57.38,57.38,36420.0,33.4515,33.4573,33.4108,33.4108,36420.0
2018-07-18 11:00:00,57.39,57.46,57.36,57.45,33777.0,33.4166,33.4573,33.3991,33.4515,33777.0
2018-07-18 11:05:00,57.45,57.48,57.42,57.43,40131.0,33.4515,33.469,33.4341,33.4399,40131.0
2018-07-18 11:10:00,57.42,57.43,57.39,57.4,31175.0,33.4341,33.4399,33.4166,33.4224,31175.0
2018-07-18 11:15:00,57.39,57.42,57.37,57.38,39555.0,33.4166,33.4341,33.4049,33.4108,39555.0
2018-07-18 11:20:00,57.38,57.38,57.33,57.37,43239.0,33.4108,33.4108,33.3816,33.4049,43239.0
2018-07-18 11:25:00,57.38,57.47,57.37,57.43,46450.0,33.4108,33.4632,33.4049,33.4399,46450.0
2018-07-18 11:30:00,57.43,57.46,57.4,57.45,37469.0,33.4399,33.4573,33.4224,33.4515,37469.0
2018-07-18 11:35:00,57.46,57.48,57.41,57.43,37501.0,33.4573,33.469,33.4282,33.4399,37501.0
2018-07-18 11:40:00,57.42,57.47,57.41,57.46,36410.0,33.4341,33.4632,33.4282,33.4573,36410.0
2018-07-18 11:45:00,57.46,57.47,57.44,57.47,25807.0,33.4573,33.4632,33.4457,33.4632,25807.0
2018-07-18 11:50:00,57.47,57.54,57.46,57.54,32294.0,33.4632,33.5039,33.4573,33.5039,32294.0
2018-07-18 11:55:00,57.54,57.57,57.51,57.57,35468.0,33.5039,33.5214,33.4865,33.5214,35468.0
2018-07-18 12:00:00,57.57,57.58,57.52,57.58,22182.0,33.5214,33.5272,33.4923,33.5272,22182.0
2018-07-18 12:05:00,57.59,57.59,57.53,57.55,26381.0,33.533,33.533,33.4981,33.5097,26381.0
2018-07-18 12:10:00,57.54,57.54,57.43,57.44,26851.0,33.5039,33.5039,33.4399,33.4457,26851.0
2018-07-18 12:15:00,57.45,57.47,57.41,57.43,36550.0,33.4515,33.4632,33.4282,33.4399,36550.0
2018-07-18 12:20:00,57.44,57.46,57.43,57.46,19919.0,33.4457,33.4573,33.4399,33.4573,19919.0
2018-07-18 12:25:00,57.46,57.53,57.46,57.49,52381.0,33.4573,33.4981,33.4573,33.4748,52381.0
2018-07-18 12:30:00,57.49,57.52,57.48,57.52,26296.0,33.4748,33.4923,33.469,33.4923,26296.0
2018-07-18 12:35:00,57.52,57.57,57.52,57.57,20309.0,33.4923,33.5214,33.4923,33.5214,20309.0
2018-07-18 12:40:00,57.57,57.61,57.57,57.59,29473.0,33.5214,33.5447,33.5214,33.533,29473.0
2018-07-18 12:45:00,57.58,57.59,57.54,57.55,16518.0,33.5272,33.533,33.5039,33.5097,16518.0
2018-07-18 12:50:00,57.54,57.55,57.52,57.53,23306.0,33.5039,33.5097,33.4923,33.4981,23306.0
2018-07-18 12:55:00,57.52,57.53,57.52,57.53,12637.0,33.4923,33.4981,33.4923,33.4981,12637.0
2018-07-18 13:00:00,57.53,57.56,57.52,57.53,38690.0,33.4981,33.5156,33.4923,33.4981,38690.0
2018-07-18 13:05:00,57.52,57.53,57.5,57.51,32450.0,33.4923,33.4981,33.4806,33.4865,32450.0
2018-07-18 13:10:00,57.52,57.52,57.51,57.51,24958.0,33.4923,33.4923,33.4865,33.4865,24958.0
2018-07-18 13:15:00,57.51,57.54,57.51,57.52,29932.0,33.4865,33.5039,33.4865,33.4923,29932.0
2018-07-18 13:20:00,57.53,57.53,57.42,57.44,53443.0,33.4981,33.4981,33.4341,33.4457,53443.0
2018-07-18 13:25:00,57.44,57.44,57.43,57.44,10899.0,33.4457,33.4457,33.4399,33.4457,10899.0
2018-07-18 13:30:00,57.44,57.47,57.43,57.47,26337.0,33.4457,33.4632,33.4399,33.4632,26337.0
2018-07-18 13:35:00,57.47,57.48,57.46,57.48,20059.0,33.4632,33.469,33.4573,33.469,20059.0
2018-07-18 13:40:00,57.47,57.48,57.44,57.47,33577.0,33.4632,33.469,33.4457,33.4632,33577.0
2018-07-18 13:45:00,57.46,57.5,57.45,57.45,53686.0,33.4573,33.4806,33.4515,33.4515,53686.0
2018-07-18 13:50:00,57.45,57.46,57.44,57.45,20851.0,33.4515,33.4573,33.4457,33.4515,20851.0
2018-07-18 13:55:00,57.45,57.49,57.44,57.46,30722.0,33.4515,33.4748,33.4457,33.4573,30722.0
2018-07-18 14:00:00,57.45,57.45,57.43,57.44,18910.0,33.4515,33.4515,33.4399,33.4457,18910.0
2018-07-18 14:05:00,57.44,57.44,57.37,57.39,37502.0,33.4457,33.4457,33.4049,33.4166,37502.0
2018-07-18 14:10:00,57.39,57.39,57.36,57.37,20126.0,33.4166,33.4166,33.3991,33.4049,20126.0
2018-07-18 14:15:00,57.36,57.4,57.36,57.39,39401.0,33.3991,33.4224,33.3991,33.4166,39401.0
2018-07-18 14:20:00,57.39,57.4,57.36,57.37,29065.0,33.4166,33.4224,33.3991,33.4049,29065.0
2018-07-18 14:25:00,57.37,57.42,57.36,57.39,73173.0,33.4049,33.4341,33.3991,33.4166,73173.0
2018-07-18 14:30:00,57.39,57.43,57.39,57.42,29290.0,33.4166,33.4399,33.4166,33.4341,29290.0
2018-07-18 14:35:00,57.41,57.42,57.39,57.4,41519.0,33.4282,33.4341,33.4166,33.4224,41519.0
2018-07-18 14:40:00,57.4,57.43,57.39,57.42,31187.0,33.4224,33.4399,33.4166,33.4341,31187.0
2018-07-18 14:45:00,57.42,57.43,57.36,57.43,50573.0,33.4341,33.4399,33.3991,33.4399,50573.0
2018-07-18 14:50:00,57.42,57.43,57.37,57.37,27907.0,33.4341,33.4399,33.4049,33.4049,27907.0
2018-07-18 14:55:00,57.37,57.39,57.36,57.36,28752.0,33.4049,33.4166,33.3991,33.3991,28752.0
2018-07-18 15:00:00,57.36,57.37,57.36,57.36,23925.0,33.3991,33.4049,33.3991,33.3991,23925.0
2018-07-18 15:05:00,57.36,57.37,57.31,57.31,31267.0,33.3991,33.4049,33.37,33.37,31267.0
2018-07-18 15:10:00,57.31,57.33,57.28,57.29,62277.0,33.37,33.3816,33.3525,33.3584,62277.0
2018-07-18 15:15:00,57.29,57.37,57.29,57.37,36977.0,33.3584,33.4049,33.3584,33.4049,36977.0
2018-07-18 15:20:00,57.37,57.4,57.36,57.39,34150.0,33.4049,33.4224,33.3991,33.4166,34150.0
2018-07-18 15:25:00,57.39,57.39,57.34,57.35,65157.0,33.4166,33.4166,33.3875,33.3933,65157.0
2018-07-18 15:30:00,57.35,57.41,57.34,57.4,54866.0,33.3933,33.4282,33.3875,33.4224,54866.0
2018-07-18 15:35:00,57.41,57.41,57.4,57.4,46252.0,33.4282,33.4282,33.4224,33.4224,46252.0
2018-07-18 15:40:00,57.41,57.42,57.4,57.42,74597.0,33.4282,33.4341,33.4224,33.4341,74597.0
2018-07-18 15:45:00,57.42,57.46,57.38,57.39,119949.0,33.4341,33.4573,33.4108,33.4166,119949.0
2018-07-18 15:50:00,57.39,57.4,57.36,57.38,124021.0,33.4166,33.4224,33.3991,33.4108,124021.0
2018-07-18 15:55:00,57.39,57.43,57.37,57.42,268486.0,33.4166,33.4399,33.4049,33.4341,268486.0
2018-07-19 09:30:00,56.67,56.67,55.81,55.92,375570.0,32.9973,32.9973,32.4966,32.5606,375570.0
2018-07-19 09:35:00,55.92,55.95,55.49,55.49,378505.0,32.5606,32.5781,32.3103,32.3103,378505.0
2018-07-19 09:40:00,55.48,55.51,55.18,55.51,418544.0,32.3044,32.3219,32.1298,32.3219,418544.0
2018-07-19 09:45:00,55.5,55.67,55.38,55.53,193840.0,32.3161,32.4151,32.2462,32.3336,193840.0
2018-07-19 09:50:00,55.55,55.89,55.4,55.86,171173.0,32.3452,32.5432,32.2579,32.5257,171173.0
2018-07-19 09:55:00,55.88,55.9,55.58,55.65,124154.0,32.5374,32.549,32.3627,32.4034,124154.0
2018-07-19 10:00:00,55.66,56.02,55.64,55.99,180046.0,32.4093,32.6189,32.3976,32.6014,180046.0
2018-07-19 10:05:00,55.97,56.02,55.9,55.95,133127.0,32.5898,32.6189,32.549,32.5781,133127.0
2018-07-19 10:10:00,55.95,55.95,55.83,55.9,111720.0,32.5781,32.5781,32.5082,32.549,111720.0
2018-07-19 10:15:00,55.9,55.96,55.82,55.96,107376.0,32.549,32.5839,32.5024,32.5839,107376.0
2018-07-19 10:20:00,55.96,56.23,55.93,56.15,318084.0,32.5839,32.7411,32.5665,32.6946,318084.0
2018-07-19 10:25:00,56.15,56.36,56.11,56.14,180706.0,32.6946,32.8168,32.6713,32.6887,180706.0
2018-07-19 10:30:00,56.14,56.32,55.98,56.01,150541.0,32.6887,32.7936,32.5956,32.613,150541.0
2018-07-19 10:35:00,56.01,56.1,56.0,56.0,117936.0,32.613,32.6655,32.6072,32.6072,117936.0
2018-07-19 10:40:00,56.01,56.12,55.92,55.93,72755.0,32.613,32.6771,32.5606,32.5665,72755.0
2018-07-19 10:45:00,55.92,56.0,55.92,55.96,99472.0,32.5606,32.6072,32.5606,32.5839,99472.0
2018-07-19 10:50:00,55.96,56.14,55.9,56.06,218392.0,32.5839,32.6887,32.549,32.6422,218392.0
2018-07-19 10:55:00,56.05,56.08,55.99,56.05,81709.0,32.6363,32.6538,32.6014,32.6363,81709.0
2018-07-19 11:00:00,56.04,56.1,56.02,56.04,68416.0,32.6305,32.6655,32.6189,32.6305,68416.0
2018-07-19 11:05:00,56.04,56.14,56.02,56.1,96259.0,32.6305,32.6887,32.6189,32.6655,96259.0
2018-07-19 11:10:00,56.11,56.2,56.09,56.2,67413.0,32.6713,32.7237,32.6596,32.7237,67413.0
2018-07-19 11:15:00,56.21,56.34,56.19,56.32,57530.0,32.7295,32.8052,32.7179,32.7936,57530.0
2018-07-19 11:20:00,56.32,56.43,56.3,56.39,83967.0,32.7936,32.8576,32.7819,32.8343,83967.0
2018-07-19 11:25:00,56.4,56.4,56.32,56.36,92692.0,32.8401,32.8401,32.7936,32.8168,92692.0
2018-07-19 11:30:00,56.36,56.42,56.31,56.42,85801.0,32.8168,32.8518,32.7877,32.8518,85801.0
2018-07-19 11:35:00,56.42,56.48,56.4,56.45,45138.0,32.8518,32.8867,32.8401,32.8692,45138.0
2018-07-19 11:40:00,56.45,56.53,56.44,56.48,53823.0,32.8692,32.9158,32.8634,32.8867,53823.0
2018-07-19 11:45:00,56.48,56.54,56.4,56.43,67157.0,32.8867,32.9217,32.8401,32.8576,67157.0
2018-07-19 11:50:00,56.42,56.53,56.41,56.53,71576.0,32.8518,32.9158,32.846,32.9158,71576.0
2018-07-19 11:55:00,56.53,56.64,56.52,56.64,76441.0,32.9158,32.9799,32.91,32.9799,76441.0
2018-07-19 12:00:00,56.64,56.74,56.61,56.73,71877.0,32.9799,33.0381,32.9624,33.0323,71877.0
2018-07-19 12:05:00,56.73,56.83,56.73,56.76,97257.0,33.0323,33.0905,33.0323,33.0498,97257.0
2018-07-19 12:10:00,56.76,56.77,56.66,56.75,81102.0,33.0498,33.0556,32.9915,33.0439,81102.0
2018-07-19 12:15:00,56.75,56.85,56.75,56.76,48237.0,33.0439,33.1022,33.0439,33.0498,48237.0
2018-07-19 12:20:00,56.76,56.77,56.62,56.62,78032.0,33.0498,33.0556,32.9682,32.9682,78032.0
2018-07-19 12:25:00,56.63,56.66,56.6,56.63,31905.0,32.9741,32.9915,32.9566,32.9741,31905.0
2018-07-19 12:30:00,56.64,56.65,56.54,56.56,66680.0,32.9799,32.9857,32.9217,32.9333,66680.0
2018-07-19 12:35:00,56.57,56.65,56.56,56.65,79346.0,32.9391,32.9857,32.9333,32.9857,79346.0
2018-07-19 12:40:00,56.65,56.76,56.64,56.76,31064.0,32.9857,33.0498,32.9799,33.0498,31064.0
2018-07-19 12:45:00,56.76,56.82,56.75,56.76,62141.0,33.0498,33.0847,33.0439,33.0498,62141.0
2018-07-19 12:50:00,56.77,56.83,56.76,56.82,25805.0,33.0556,33.0905,33.0498,33.0847,25805.0
2018-07-19 12:55:00,56.81,56.81,56.74,56.75,31493.0,33.0789,33.0789,33.0381,33.0439,31493.0
2018-07-19 13:00:00,56.75,56.94,56.74,56.8,69797.0,33.0439,33.1546,33.0381,33.073,69797.0
2018-07-19 13:05:00,56.8,56.84,56.76,56.81,89675.0,33.073,33.0963,33.0498,33.0789,89675.0
2018-07-19 13:10:00,56.8,56.89,56.78,56.84,36820.0,33.073,33.1254,33.0614,33.0963,36820.0
2018-07-19 13:15:00,56.84,56.86,56.79,56.85,97714.0,33.0963,33.108,33.0672,33.1022,97714.0
2018-07-19 13:20:00,56.85,56.91,56.84,56.9,50190.0,33.1022,33.1371,33.0963,33.1313,50190.0
2018-07-19 13:25:00,56.91,56.92,56.86,56.86,49756.0,33.1371,33.1429,33.108,33.108,49756.0
2018-07-19 13:30:00,56.86,56.92,56.83,56.87,38716.0,33.108,33.1429,33.0905,33.1138,38716.0
2018-07-19 13:35:00,56.86,56.91,56.83,56.88,74804.0,33.108,33.1371,33.0905,33.1196,74804.0
2018-07-19 13:40:00,56.89,56.91,56.83,56.83,41929.0,33.1254,33.1371,33.0905,33.0905,41929.0
2018-07-19 13:45:00,56.84,56.87,56.82,56.84,41813.0,33.0963,33.1138,33.0847,33.0963,41813.0
2018-07-19 13:50:00,56.83,56.86,56.82,56.85,29587.0,33.0905,33.108,33.0847,33.1022,29587.0
2018-07-19 13:55:00,56.85,56.91,56.84,56.89,32755.0,33.1022,33.1371,33.0963,33.1254,32755.0
2018-07-19 14:00:00,56.89,56.91,56.85,56.85,25716.0,33.1254,33.1371,33.1022,33.1022,25716.0
2018-07-19 14:05:00,56.85,56.95,56.85,56.95,69339.0,33.1022,33.1604,33.1022,33.1604,69339.0
2018-07-19 14:10:00,56.95,57.0,56.94,56.99,47426.0,33.1604,33.1895,33.1546,33.1837,47426.0
2018-07-19 14:15:00,57.0,57.04,56.97,57.01,55745.0,33.1895,33.2128,33.172,33.1953,55745.0
2018-07-19 14:20:00,57.01,57.01,56.98,56.98,23857.0,33.1953,33.1953,33.1779,33.1779,23857.0
2018-07-19 14:25:00,56.99,57.0,56.95,56.99,26955.0,33.1837,33.1895,33.1604,33.1837,26955.0
2018-07-19 14:30:00,56.99,57.02,56.98,56.98,36807.0,33.1837,33.2011,33.1779,33.1779,36807.0
2018-07-19 14:35:00,56.98,56.99,56.92,56.98,31146.0,33.1779,33.1837,33.1429,33.1779,31146.0
2018-07-19 14:40:00,56.98,56.99,56.91,56.93,25222.0,33.1779,33.1837,33.1371,33.1487,25222.0
2018-07-19 14:45:00,56.93,56.99,56.9,56.94,40482.0,33.1487,33.1837,33.1313,33.1546,40482.0
2018-07-19 14:50:00,56.94,56.95,56.85,56.86,39409.0,33.1546,33.1604,33.1022,33.108,39409.0
2018-07-19 14:55:00,56.87,56.89,56.84,56.85,27215.0,33.1138,33.1254,33.0963,33.1022,27215.0
2018-07-19 15:00:00,56.84,56.9,56.82,56.9,34766.0,33.0963,33.1313,33.0847,33.1313,34766.0
2018-07-19 15:05:00,56.9,56.9,56.87,56.89,38535.0,33.1313,33.1313,33.1138,33.1254,38535.0
2018-07-19 15:10:00,56.89,56.94,56.88,56.93,133981.0,33.1254,33.1546,33.1196,33.1487,133981.0
2018-07-19 15:15:00,56.94,56.96,56.92,56.92,71561.0,33.1546,33.1662,33.1429,33.1429,71561.0
2018-07-19 15:20:00,56.92,56.93,56.89,56.92,163239.0,33.1429,33.1487,33.1254,33.1429,163239.0
2018-07-19 15:25:00,56.92,56.94,56.89,56.93,135718.0,33.1429,33.1546,33.1254,33.1487,135718.0
2018-07-19 15:30:00,56.93,57.0,56.9,56.96,86086.0,33.1487,33.1895,33.1313,33.1662,86086.0
2018-07-19 15:35:00,56.96,56.98,56.93,56.97,61859.0,33.1662,33.1779,33.1487,33.172,61859.0
2018-07-19 15:40:00,56.97,56.98,56.91,56.98,84467.0,33.172,33.1779,33.1371,33.1779,84467.0
2018-07-19 15:45:00,56.98,56.99,56.92,56.95,112256.0,33.1779,33.1837,33.1429,33.1604,112256.0
2018-07-19 15:50:00,56.96,56.97,56.92,56.94,137228.0,33.1662,33.172,33.1429,33.1546,137228.0
2018-07-19 15:55:00,56.94,56.96,56.91,56.93,548736.0,33.1546,33.1662,33.1371,33.1487,548736.0
2018-07-20 09:30:00,56.77,57.13,56.76,57.13,447294.0,33.0556,33.2652,33.0498,33.2652,447294.0
2018-07-20 09:35:00,57.12,57.37,57.06,57.27,78610.0,33.2594,33.4049,33.2244,33.3467,78610.0
2018-07-20 09:40:00,57.27,57.44,57.23,57.24,138436.0,33.3467,33.4457,33.3234,33.3292,138436.0
2018-07-20 09:45:00,57.26,57.42,57.23,57.39,88022.0,33.3409,33.4341,33.3234,33.4166,88022.0
2018-07-20 09:50:00,57.4,57.8,57.37,57.79,146739.0,33.4224,33.6553,33.4049,33.6495,146739.0
2018-07-20 09:55:00,57.78,57.84,57.62,57.62,67040.0,33.6437,33.6786,33.5505,33.5505,67040.0
2018-07-20 10:00:00,57.62,57.82,57.54,57.73,83658.0,33.5505,33.667,33.5039,33.6146,83658.0
2018-07-20 10:05:00,57.72,57.83,57.64,57.71,98331.0,33.6087,33.6728,33.5622,33.6029,98331.0
2018-07-20 10:10:00,57.71,57.74,57.62,57.71,65906.0,33.6029,33.6204,33.5505,33.6029,65906.0
2018-07-20 10:15:00,57.7,57.86,57.69,57.83,110860.0,33.5971,33.6902,33.5913,33.6728,110860.0
2018-07-20 10:20:00,57.82,57.83,57.6,57.66,84091.0,33.667,33.6728,33.5389,33.5738,84091.0
2018-07-20 10:25:00,57.67,57.68,57.55,57.61,99848.0,33.5796,33.5854,33.5097,33.5447,99848.0
2018-07-20 10:30:00,57.62,57.76,57.61,57.67,42398.0,33.5505,33.632,33.5447,33.5796,42398.0
2018-07-20 10:35:00,57.68,57.79,57.65,57.7,53681.0,33.5854,33.6495,33.568,33.5971,53681.0
2018-07-20 10:40:00,57.7,57.72,57.6,57.62,44634.0,33.5971,33.6087,33.5389,33.5505,44634.0
2018-07-20 10:45:00,57.63,57.7,57.59,57.61,35011.0,33.5563,33.5971,33.533,33.5447,35011.0
2018-07-20 10:50:00,57.61,57.66,57.6,57.61,33086.0,33.5447,33.5738,33.5389,33.5447,33086.0
2018-07-20 10:55:00,57.61,57.62,57.56,57.6,30581.0,33.5447,33.5505,33.5156,33.5389,30581.0
2018-07-20 11:00:00,57.59,57.62,57.56,57.61,32253.0,33.533,33.5505,33.5156,33.5447,32253.0
2018-07-20 11:05:00,57.62,57.63,57.48,57.52,38446.0,33.5505,33.5563,33.469,33.4923,38446.0
2018-07-20 11:10:00,57.52,57.64,57.5,57.64,37672.0,33.4923,33.5622,33.4806,33.5622,37672.0
2018-07-20 11:15:00,57.63,57.7,57.62,57.65,69209.0,33.5563,33.5971,33.5505,33.568,69209.0
2018-07-20 11:20:00,57.65,57.66,57.56,57.58,54835.0,33.568,33.5738,33.5156,33.5272,54835.0
2018-07-20 11:25:00,57.58,57.64,57.56,57.58,27901.0,33.5272,33.5622,33.5156,33.5272,27901.0
2018-07-20 11:30:00,57.59,57.69,57.59,57.67,44735.0,33.533,33.5913,33.533,33.5796,44735.0
2018-07-20 11:35:00,57.67,57.69,57.63,57.68,39850.0,33.5796,33.5913,33.5563,33.5854,39850.0
2018-07-20 11:40:00,57.68,57.73,57.67,57.68,57893.0,33.5854,33.6146,33.5796,33.5854,57893.0
2018-07-20 11:45:00,57.69,57.74,57.67,57.71,43611.0,33.5913,33.6204,33.5796,33.6029,43611.0
2018-07-20 11:50:00,57.71,57.74,57.67,57.72,38654.0,33.6029,33.6204,33.5796,33.6087,38654.0
2018-07-20 11:55:00,57.72,57.75,57.64,57.65,70156.0,33.6087,33.6262,33.5622,33.568,70156.0
2018-07-20 12:00:00,57.65,57.68,57.62,57.64,35847.0,33.568,33.5854,33.5505,33.5622,35847.0
2018-07-20 12:05:00,57.64,57.65,57.56,57.58,46543.0,33.5622,33.568,33.5156,33.5272,46543.0
2018-07-20 12:10:00,57.57,57.6,57.56,57.57,26548.0,33.5214,33.5389,33.5156,33.5214,26548.0
2018-07-20 12:15:00,57.57,57.59,57.54,57.59,76698.0,33.5214,33.533,33.5039,33.533,76698.0
2018-07-20 12:20:00,57.58,57.63,57.56,57.58,83871.0,33.5272,33.5563,33.5156,33.5272,83871.0
2018-07-20 12:25:00,57.57,57.66,57.57,57.65,41278.0,33.5214,33.5738,33.5214,33.568,41278.0
2018-07-20 12:30:00,57.65,57.65,57.57,57.58,22301.0,33.568,33.568,33.5214,33.5272,22301.0
2018-07-20 12:35:00,57.58,57.6,57.56,57.59,54733.0,33.5272,33.5389,33.5156,33.533,54733.0
2018-07-20 12:40:00,57.59,57.67,57.59,57.62,119826.0,33.533,33.5796,33.533,33.5505,119826.0
2018-07-20 12:45:00,57.62,57.63,57.57,57.61,56269.0,33.5505,33.5563,33.5214,33.5447,56269.0
2018-07-20 12:50:00,57.6,57.61,57.57,57.58,30467.0,33.5389,33.5447,33.5214,33.5272,30467.0
2018-07-20 12:55:00,57.59,57.61,57.58,57.59,23121.0,33.533,33.5447,33.5272,33.533,23121.0
2018-07-20 13:00:00,57.6,57.63,57.59,57.62,19849.0,33.5389,33.5563,33.533,33.5505,19849.0
2018-07-20 13:05:00,57.63,57.65,57.62,57.62,21830.0,33.5563,33.568,33.5505,33.5505,21830.0
2018-07-20 13:10:00,57.63,57.65,57.63,57.64,22405.0,33.5563,33.568,33.5563,33.5622,22405.0
2018-07-20 13:15:00,57.65,57.65,57.61,57.61,22565.0,33.568,33.568,33.5447,33.5447,22565.0
2018-07-20 13:20:00,57.62,57.62,57.54,57.58,33316.0,33.5505,33.5505,33.5039,33.5272,33316.0
2018-07-20 13:25:00,57.58,57.62,57.53,57.6,42995.0,33.5272,33.5505,33.4981,33.5389,42995.0
2018-07-20 13:30:00,57.61,57.62,57.58,57.62,19900.0,33.5447,33.5505,33.5272,33.5505,19900.0
2018-07-20 13:35:00,57.62,57.64,57.53,57.54,44142.0,33.5505,33.5622,33.4981,33.5039,44142.0
2018-07-20 13:40:00,57.54,57.58,57.54,57.55,26090.0,33.5039,33.5272,33.5039,33.5097,26090.0
2018-07-20 13:45:00,57.55,57.55,57.52,57.52,27147.0,33.5097,33.5097,33.4923,33.4923,27147.0
2018-07-20 13:50:00,57.52,57.58,57.51,57.56,23615.0,33.4923,33.5272,33.4865,33.5156,23615.0
2018-07-20 13:55:00,57.55,57.59,57.54,57.59,33962.0,33.5097,33.533,33.5039,33.533,33962.0
2018-07-20 14:00:00,57.58,57.65,57.58,57.64,20990.0,33.5272,33.568,33.5272,33.5622,20990.0
2018-07-20 14:05:00,57.64,57.68,57.64,57.67,39911.0,33.5622,33.5854,33.5622,33.5796,39911.0
2018-07-20 14:10:00,57.66,57.67,57.62,57.65,52113.0,33.5738,33.5796,33.5505,33.568,52113.0
2018-07-20 14:15:00,57.65,57.69,57.63,57.69,30941.0,33.568,33.5913,33.5563,33.5913,30941.0
2018-07-20 14:20:00,57.68,57.68,57.61,57.66,57547.0,33.5854,33.5854,33.5447,33.5738,57547.0
2018-07-20 14:25:00,57.66,57.66,57.58,57.6,44467.0,33.5738,33.5738,33.5272,33.5389,44467.0
2018-07-20 14:30:00,57.61,57.66,57.58,57.62,49829.0,33.5447,33.5738,33.5272,33.5505,49829.0
2018-07-20 14:35:00,57.63,57.64,57.6,57.64,34169.0,33.5563,33.5622,33.5389,33.5622,34169.0
2018-07-20 14:40:00,57.64,57.66,57.63,57.63,24582.0,33.5622,33.5738,33.5563,33.5563,24582.0
2018-07-20 14:45:00,57.63,57.68,57.63,57.68,62775.0,33.5563,33.5854,33.5563,33.5854,62775.0
2018-07-20 14:50:00,57.68,57.7,57.65,57.66,64649.0,33.5854,33.5971,33.568,33.5738,64649.0
2018-07-20 14:55:00,57.66,57.68,57.63,57.67,36221.0,33.5738,33.5854,33.5563,33.5796,36221.0
2018-07-20 15:00:00,57.67,57.68,57.6,57.61,48965.0,33.5796,33.5854,33.5389,33.5447,48965.0
2018-07-20 15:05:00,57.61,57.65,57.61,57.62,19431.0,33.5447,33.568,33.5447,33.5505,19431.0
2018-07-20 15:10:00,57.61,57.68,57.6,57.64,43320.0,33.5447,33.5854,33.5389,33.5622,43320.0
2018-07-20 15:15:00,57.63,57.67,57.61,57.66,42301.0,33.5563,33.5796,33.5447,33.5738,42301.0
2018-07-20 15:20:00,57.66,57.67,57.61,57.62,28454.0,33.5738,33.5796,33.5447,33.5505,28454.0
2018-07-20 15:25:00,57.61,57.62,57.57,57.57,42139.0,33.5447,33.5505,33.5214,33.5214,42139.0
2018-07-20 15:30:00,57.58,57.63,57.57,57.63,75967.0,33.5272,33.5563,33.5214,33.5563,75967.0
2018-07-20 15:35:00,57.62,57.68,57.61,57.67,66139.0,33.5505,33.5854,33.5447,33.5796,66139.0
2018-07-20 15:40:00,57.66,57.73,57.66,57.71,85906.0,33.5738,33.6146,33.5738,33.6029,85906.0
2018-07-20 15:45:00,57.7,57.71,57.66,57.7,139669.0,33.5971,33.6029,33.5738,33.5971,139669.0
2018-07-20 15:50:00,57.69,57.7,57.64,57.67,163194.0,33.5913,33.5971,33.5622,33.5796,163194.0
2018-07-20 15:55:00,57.66,57.67,57.6,57.65,466766.0,33.5738,33.5796,33.5389,33.568,466766.0
2018-07-23 09:30:00,57.57,57.58,57.3,57.56,118516.0,33.5214,33.5272,33.3642,33.5156,118516.0
2018-07-23 09:35:00,57.55,57.61,57.42,57.6,77797.0,33.5097,33.5447,33.4341,33.5389,77797.0
2018-07-23 09:40:00,57.59,57.73,57.59,57.73,107255.0,33.533,33.6146,33.533,33.6146,107255.0
2018-07-23 09:45:00,57.72,57.76,57.63,57.71,77036.0,33.6087,33.632,33.5563,33.6029,77036.0
2018-07-23 09:50:00,57.71,57.73,57.64,57.67,39972.0,33.6029,33.6146,33.5622,33.5796,39972.0
2018-07-23 09:55:00,57.67,57.72,57.58,57.6,39925.0,33.5796,33.6087,33.5272,33.5389,39925.0
2018-07-23 10:00:00,57.6,57.69,57.59,57.66,34585.0,33.5389,33.5913,33.533,33.5738,34585.0
2018-07-23 10:05:00,57.65,57.67,57.56,57.57,73285.0,33.568,33.5796,33.5156,33.5214,73285.0
2018-07-23 10:10:00,57.56,57.63,57.54,57.6,55799.0,33.5156,33.5563,33.5039,33.5389,55799.0
2018-07-23 10:15:00,57.6,57.66,57.59,57.61,43618.0,33.5389,33.5738,33.533,33.5447,43618.0
2018-07-23 10:20:00,57.61,57.64,57.57,57.62,51760.0,33.5447,33.5622,33.5214,33.5505,51760.0
2018-07-23 10:25:00,57.62,57.64,57.6,57.62,34608.0,33.5505,33.5622,33.5389,33.5505,34608.0
2018-07-23 10:30:00,57.62,57.65,57.59,57.6,30028.0,33.5505,33.568,33.533,33.5389,30028.0
2018-07-23 10:35:00,57.6,57.63,57.59,57.63,29403.0,33.5389,33.5563,33.533,33.5563,29403.0
2018-07-23 10:40:00,57.62,57.71,57.62,57.69,41900.0,33.5505,33.6029,33.5505,33.5913,41900.0
2018-07-23 10:45:00,57.7,57.71,57.64,57.67,41307.0,33.5971,33.6029,33.5622,33.5796,41307.0
2018-07-23 10:50:00,57.67,57.69,57.63,57.66,32623.0,33.5796,33.5913,33.5563,33.5738,32623.0
2018-07-23 10:55:00,57.65,57.68,57.64,57.66,41424.0,33.568,33.5854,33.5622,33.5738,41424.0
2018-07-23 11:00:00,57.65,57.66,57.55,57.58,45076.0,33.568,33.5738,33.5097,33.5272,45076.0
2018-07-23 11:05:00,57.59,57.59,57.48,57.49,44367.0,33.533,33.533,33.469,33.4748,44367.0
2018-07-23 11:10:00,57.49,57.5,57.44,57.44,35843.0,33.4748,33.4806,33.4457,33.4457,35843.0
2018-07-23 11:15:00,57.44,57.44,57.37,57.4,90288.0,33.4457,33.4457,33.4049,33.4224,90288.0
2018-07-23 11:20:00,57.4,57.4,57.35,57.36,59772.0,33.4224,33.4224,33.3933,33.3991,59772.0
2018-07-23 11:25:00,57.36,57.36,57.24,57.24,52715.0,33.3991,33.3991,33.3292,33.3292,52715.0
2018-07-23 11:30:00,57.24,57.31,57.2,57.21,50772.0,33.3292,33.37,33.306,33.3118,50772.0
2018-07-23 11:35:00,57.21,57.22,57.14,57.2,60336.0,33.3118,33.3176,33.271,33.306,60336.0
2018-07-23 11:40:00,57.2,57.24,57.17,57.18,28998.0,33.306,33.3292,33.2885,33.2943,28998.0
2018-07-23 11:45:00,57.18,57.19,57.13,57.13,25385.0,33.2943,33.3001,33.2652,33.2652,25385.0
2018-07-23 11:50:00,57.13,57.13,57.06,57.13,43305.0,33.2652,33.2652,33.2244,33.2652,43305.0
2018-07-23 11:55:00,57.14,57.14,57.07,57.08,19581.0,33.271,33.271,33.2303,33.2361,19581.0
2018-07-23 12:00:00,57.09,57.17,57.09,57.14,29611.0,33.2419,33.2885,33.2419,33.271,29611.0
2018-07-23 12:05:00,57.15,57.16,57.12,57.14,40434.0,33.2768,33.2827,33.2594,33.271,40434.0
2018-07-23 12:10:00,57.15,57.18,57.13,57.15,34020.0,33.2768,33.2943,33.2652,33.2768,34020.0
2018-07-23 12:15:00,57.15,57.16,57.11,57.12,30632.0,33.2768,33.2827,33.2535,33.2594,30632.0
2018-07-23 12:20:00,57.13,57.19,57.12,57.14,42061.0,33.2652,33.3001,33.2594,33.271,42061.0
2018-07-23 12:25:00,57.15,57.16,57.11,57.15,37173.0,33.2768,33.2827,33.2535,33.2768,37173.0
2018-07-23 12:30:00,57.16,57.17,57.13,57.17,26942.0,33.2827,33.2885,33.2652,33.2885,26942.0
2018-07-23 12:35:00,57.17,57.18,57.14,57.14,12260.0,33.2885,33.2943,33.271,33.271,12260.0
2018-07-23 12:40:00,57.15,57.16,57.13,57.14,37627.0,33.2768,33.2827,33.2652,33.271,37627.0
2018-07-23 12:45:00,57.15,57.16,57.12,57.13,32911.0,33.2768,33.2827,33.2594,33.2652,32911.0
2018-07-23 12:50:00,57.13,57.16,57.12,57.13,32345.0,33.2652,33.2827,33.2594,33.2652,32345.0
2018-07-23 12:55:00,57.13,57.14,57.12,57.13,37658.0,33.2652,33.271,33.2594,33.2652,37658.0
2018-07-23 13:00:00,57.14,57.18,57.13,57.15,36179.0,33.271,33.2943,33.2652,33.2768,36179.0
2018-07-23 13:05:00,57.16,57.17,57.14,57.16,48233.0,33.2827,33.2885,33.271,33.2827,48233.0
2018-07-23 13:10:00,57.16,57.16,57.13,57.14,30597.0,33.2827,33.2827,33.2652,33.271,30597.0
2018-07-23 13:15:00,57.14,57.2,57.12,57.17,26783.0,33.271,33.306,33.2594,33.2885,26783.0
2018-07-23 13:20:00,57.17,57.18,57.15,57.16,26929.0,33.2885,33.2943,33.2768,33.2827,26929.0
2018-07-23 13:25:00,57.16,57.18,57.15,57.16,30011.0,33.2827,33.2943,33.2768,33.2827,30011.0
2018-07-23 13:30:00,57.16,57.18,57.14,57.18,35179.0,33.2827,33.2943,33.271,33.2943,35179.0
2018-07-23 13:35:00,57.18,57.26,57.16,57.25,51605.0,33.2943,33.3409,33.2827,33.3351,51605.0
2018-07-23 13:40:00,57.26,57.26,57.22,57.22,34265.0,33.3409,33.3409,33.3176,33.3176,34265.0
2018-07-23 13:45:00,57.22,57.29,57.22,57.27,45184.0,33.3176,33.3584,33.3176,33.3467,45184.0
2018-07-23 13:50:00,57.27,57.36,57.27,57.34,64705.0,33.3467,33.3991,33.3467,33.3875,64705.0
2018-07-23 13:55:00,57.34,57.38,57.34,57.36,30033.0,33.3875,33.4108,33.3875,33.3991,30033.0
2018-07-23 14:00:00,57.36,57.36,57.31,57.34,40479.0,33.3991,33.3991,33.37,33.3875,40479.0
2018-07-23 14:05:00,57.34,57.34,57.29,57.31,36418.0,33.3875,33.3875,33.3584,33.37,36418.0
2018-07-23 14:10:00,57.31,57.35,57.3,57.34,49276.0,33.37,33.3933,33.3642,33.3875,49276.0
2018-07-23 14:15:00,57.35,57.39,57.33,57.38,37239.0,33.3933,33.4166,33.3816,33.4108,37239.0
2018-07-23 14:20:00,57.38,57.4,57.37,57.37,49448.0,33.4108,33.4224,33.4049,33.4049,49448.0
2018-07-23 14:25:00,57.37,57.4,57.37,57.39,29354.0,33.4049,33.4224,33.4049,33.4166,29354.0
2018-07-23 14:30:00,57.39,57.4,57.38,57.39,33781.0,33.4166,33.4224,33.4108,33.4166,33781.0
2018-07-23 14:35:00,57.39,57.4,57.37,57.38,39838.0,33.4166,33.4224,33.4049,33.4108,39838.0
2018-07-23 14:40:00,57.37,57.37,57.34,57.36,32620.0,33.4049,33.4049,33.3875,33.3991,32620.0
2018-07-23 14:45:00,57.36,57.4,57.35,57.39,29533.0,33.3991,33.4224,33.3933,33.4166,29533.0
2018-07-23 14:50:00,57.4,57.44,57.38,57.44,45917.0,33.4224,33.4457,33.4108,33.4457,45917.0
2018-07-23 14:55:00,57.44,57.48,57.43,57.46,30552.0,33.4457,33.469,33.4399,33.4573,30552.0
2018-07-23 15:00:00,57.47,57.5,57.46,57.48,33041.0,33.4632,33.4806,33.4573,33.469,33041.0
2018-07-23 15:05:00,57.47,57.49,57.45,57.49,22766.0,33.4632,33.4748,33.4515,33.4748,22766.0
2018-07-23 15:10:00,57.49,57.5,57.47,57.47,22764.0,33.4748,33.4806,33.4632,33.4632,22764.0
2018-07-23 15:15:00,57.48,57.5,57.45,57.49,34157.0,33.469,33.4806,33.4515,33.4748,34157.0
2018-07-23 15:20:00,57.49,57.5,57.48,57.49,42570.0,33.4748,33.4806,33.469,33.4748,42570.0
2018-07-23 15:25:00,57.49,57.49,57.45,57.47,63215.0,33.4748,33.4748,33.4515,33.4632,63215.0
2018-07-23 15:30:00,57.48,57.6,57.47,57.57,69680.0,33.469,33.5389,33.4632,33.5214,69680.0
2018-07-23 15:35:00,57.58,57.6,57.57,57.58,41331.0,33.5272,33.5389,33.5214,33.5272,41331.0
2018-07-23 15:40:00,57.58,57.61,57.57,57.61,44241.0,33.5272,33.5447,33.5214,33.5447,44241.0
2018-07-23 15:45:00,57.61,57.64,57.58,57.59,69954.0,33.5447,33.5622,33.5272,33.533,69954.0
2018-07-23 15:50:00,57.59,57.61,57.58,57.6,86487.0,33.533,33.5447,33.5272,33.5389,86487.0
2018-07-23 15:55:00,57.6,57.62,57.56,57.6,230460.0,33.5389,33.5505,33.5156,33.5389,230460.0
2018-07-24 09:30:00,57.61,57.72,57.42,57.53,174713.0,33.5447,33.6087,33.4341,33.4981,174713.0
2018-07-24 09:35:00,57.54,57.71,57.5,57.7,55299.0,33.5039,33.6029,33.4806,33.5971,55299.0
2018-07-24 09:40:00,57.69,57.81,57.66,57.68,73687.0,33.5913,33.6611,33.5738,33.5854,73687.0
2018-07-24 09:45:00,57.67,57.73,57.59,57.64,95143.0,33.5796,33.6146,33.533,33.5622,95143.0
2018-07-24 09:50:00,57.64,57.65,57.57,57.65,72597.0,33.5622,33.568,33.5214,33.568,72597.0
2018-07-24 09:55:00,57.64,57.71,57.5,57.53,155071.0,33.5622,33.6029,33.4806,33.4981,155071.0
2018-07-24 10:00:00,57.54,57.63,57.53,57.61,73185.0,33.5039,33.5563,33.4981,33.5447,73185.0
2018-07-24 10:05:00,57.61,57.61,57.53,57.56,82966.0,33.5447,33.5447,33.4981,33.5156,82966.0
2018-07-24 10:10:00,57.57,57.59,57.5,57.53,115293.0,33.5214,33.533,33.4806,33.4981,115293.0
2018-07-24 10:15:00,57.53,57.72,57.53,57.68,86548.0,33.4981,33.6087,33.4981,33.5854,86548.0
2018-07-24 10:20:00,57.7,57.78,57.68,57.76,50426.0,33.5971,33.6437,33.5854,33.632,50426.0
2018-07-24 10:25:00,57.77,57.8,57.74,57.77,58973.0,33.6378,33.6553,33.6204,33.6378,58973.0
2018-07-24 10:30:00,57.78,57.78,57.73,57.76,120277.0,33.6437,33.6437,33.6146,33.632,120277.0
2018-07-24 10:35:00,57.76,57.84,57.74,57.83,61241.0,33.632,33.6786,33.6204,33.6728,61241.0
2018-07-24 10:40:00,57.84,57.89,57.79,57.84,68982.0,33.6786,33.7077,33.6495,33.6786,68982.0
2018-07-24 10:45:00,57.84,57.99,57.84,57.98,127100.0,33.6786,33.7659,33.6786,33.7601,127100.0
2018-07-24 10:50:00,57.99,58.01,57.94,58.0,113701.0,33.7659,33.7776,33.7368,33.7718,113701.0
2018-07-24 10:55:00,58.0,58.01,57.96,57.99,88929.0,33.7718,33.7776,33.7485,33.7659,88929.0
2018-07-24 11:00:00,57.99,58.0,57.91,57.93,91236.0,33.7659,33.7718,33.7194,33.731,91236.0
2018-07-24 11:05:00,57.93,57.95,57.86,57.95,71606.0,33.731,33.7427,33.6902,33.7427,71606.0
2018-07-24 11:10:00,57.94,57.95,57.85,57.85,41906.0,33.7368,33.7427,33.6844,33.6844,41906.0
2018-07-24 11:15:00,57.85,57.87,57.81,57.82,29624.0,33.6844,33.6961,33.6611,33.667,29624.0
2018-07-24 11:20:00,57.83,57.88,57.77,57.86,101985.0,33.6728,33.7019,33.6378,33.6902,101985.0
2018-07-24 11:25:00,57.87,57.87,57.8,57.83,24198.0,33.6961,33.6961,33.6553,33.6728,24198.0
2018-07-24 11:30:00,57.83,57.83,57.71,57.74,92705.0,33.6728,33.6728,33.6029,33.6204,92705.0
2018-07-24 11:35:00,57.75,57.85,57.73,57.79,93074.0,33.6262,33.6844,33.6146,33.6495,93074.0
2018-07-24 11:40:00,57.79,57.82,57.68,57.71,105952.0,33.6495,33.667,33.5854,33.6029,105952.0
2018-07-24 11:45:00,57.72,57.82,57.71,57.78,31154.0,33.6087,33.667,33.6029,33.6437,31154.0
2018-07-24 11:50:00,57.78,57.85,57.76,57.85,54060.0,33.6437,33.6844,33.632,33.6844,54060.0
2018-07-24 11:55:00,57.85,57.94,57.84,57.93,39551.0,33.6844,33.7368,33.6786,33.731,39551.0
2018-07-24 12:00:00,57.93,58.04,57.91,58.04,81375.0,33.731,33.7951,33.7194,33.7951,81375.0
2018-07-24 12:05:00,58.04,58.13,58.03,58.12,110545.0,33.7951,33.8475,33.7892,33.8416,110545.0
2018-07-24 12:10:00,58.12,58.21,58.11,58.19,59779.0,33.8416,33.894,33.8358,33.8824,59779.0
2018-07-24 12:15:00,58.19,58.29,58.15,58.24,94999.0,33.8824,33.9406,33.8591,33.9115,94999.0
2018-07-24 12:20:00,58.25,58.26,58.21,58.25,53252.0,33.9173,33.9232,33.894,33.9173,53252.0
2018-07-24 12:25:00,58.25,58.3,58.2,58.3,84946.0,33.9173,33.9464,33.8882,33.9464,84946.0
2018-07-24 12:30:00,58.29,58.3,58.17,58.17,73955.0,33.9406,33.9464,33.8708,33.8708,73955.0
2018-07-24 12:35:00,58.18,58.19,58.07,58.09,46800.0,33.8766,33.8824,33.8125,33.8242,46800.0
2018-07-24 12:40:00,58.09,58.11,58.07,58.11,46546.0,33.8242,33.8358,33.8125,33.8358,46546.0
2018-07-24 12:45:00,58.12,58.19,58.12,58.18,52228.0,33.8416,33.8824,33.8416,33.8766,52228.0
2018-07-24 12:50:00,58.18,58.19,58.09,58.11,79433.0,33.8766,33.8824,33.8242,33.8358,79433.0
2018-07-24 12:55:00,58.12,58.12,58.03,58.05,59382.0,33.8416,33.8416,33.7892,33.8009,59382.0
2018-07-24 13:00:00,58.05,58.1,58.05,58.09,41587.0,33.8009,33.83,33.8009,33.8242,41587.0
2018-07-24 13:05:00,58.08,58.13,58.07,58.07,65389.0,33.8183,33.8475,33.8125,33.8125,65389.0
2018-07-24 13:10:00,58.06,58.07,58.01,58.06,36937.0,33.8067,33.8125,33.7776,33.8067,36937.0
2018-07-24 13:15:00,58.06,58.07,58.0,58.05,45451.0,33.8067,33.8125,33.7718,33.8009,45451.0
2018-07-24 13:20:00,58.05,58.06,58.01,58.05,41416.0,33.8009,33.8067,33.7776,33.8009,41416.0
2018-07-24 13:25:00,58.05,58.05,57.98,58.04,50991.0,33.8009,33.8009,33.7601,33.7951,50991.0
2018-07-24 13:30:00,58.05,58.06,57.96,58.0,39020.0,33.8009,33.8067,33.7485,33.7718,39020.0
2018-07-24 13:35:00,58.0,58.03,57.98,57.98,29513.0,33.7718,33.7892,33.7601,33.7601,29513.0
2018-07-24 13:40:00,57.98,58.02,57.98,58.02,29190.0,33.7601,33.7834,33.7601,33.7834,29190.0
2018-07-24 13:45:00,58.02,58.02,57.96,58.01,43685.0,33.7834,33.7834,33.7485,33.7776,43685.0
2018-07-24 13:50:00,58.01,58.02,57.97,58.01,28813.0,33.7776,33.7834,33.7543,33.7776,28813.0
2018-07-24 13:55:00,58.01,58.02,57.98,58.0,28372.0,33.7776,33.7834,33.7601,33.7718,28372.0
2018-07-24 14:00:00,57.99,58.0,57.98,57.98,27680.0,33.7659,33.7718,33.7601,33.7601,27680.0
2018-07-24 14:05:00,57.98,57.98,57.91,57.93,45858.0,33.7601,33.7601,33.7194,33.731,45858.0
2018-07-24 14:10:00,57.93,57.95,57.9,57.91,40882.0,33.731,33.7427,33.7135,33.7194,40882.0
2018-07-24 14:15:00,57.91,57.92,57.86,57.9,81194.0,33.7194,33.7252,33.6902,33.7135,81194.0
2018-07-24 14:20:00,57.91,57.98,57.9,57.95,56986.0,33.7194,33.7601,33.7135,33.7427,56986.0
2018-07-24 14:25:00,57.95,57.95,57.93,57.94,18266.0,33.7427,33.7427,33.731,33.7368,18266.0
2018-07-24 14:30:00,57.94,58.01,57.92,58.01,37743.0,33.7368,33.7776,33.7252,33.7776,37743.0
2018-07-24 14:35:00,58.01,58.04,57.96,57.97,55665.0,33.7776,33.7951,33.7485,33.7543,55665.0
2018-07-24 14:40:00,57.97,58.06,57.96,58.04,51944.0,33.7543,33.8067,33.7485,33.7951,51944.0
2018-07-24 14:45:00,58.04,58.04,57.97,57.98,39325.0,33.7951,33.7951,33.7543,33.7601,39325.0
2018-07-24 14:50:00,57.97,57.98,57.93,57.94,25245.0,33.7543,33.7601,33.731,33.7368,25245.0
2018-07-24 14:55:00,57.94,58.03,57.92,57.95,90288.0,33.7368,33.7892,33.7252,33.7427,90288.0
2018-07-24 15:00:00,57.95,57.95,57.88,57.89,74074.0,33.7427,33.7427,33.7019,33.7077,74074.0
2018-07-24 15:05:00,57.89,57.9,57.86,57.89,37714.0,33.7077,33.7135,33.6902,33.7077,37714.0
2018-07-24 15:10:00,57.89,57.91,57.86,57.91,37011.0,33.7077,33.7194,33.6902,33.7194,37011.0
2018-07-24 15:15:00,57.9,57.92,57.87,57.91,60467.0,33.7135,33.7252,33.6961,33.7194,60467.0
2018-07-24 15:20:00,57.92,57.93,57.9,57.9,52284.0,33.7252,33.731,33.7135,33.7135,52284.0
2018-07-24 15:25:00,57.91,57.97,57.89,57.97,48588.0,33.7194,33.7543,33.7077,33.7543,48588.0
2018-07-24 15:30:00,57.97,58.01,57.95,58.0,62936.0,33.7543,33.7776,33.7427,33.7718,62936.0
2018-07-24 15:35:00,58.0,58.04,57.99,58.03,67944.0,33.7718,33.7951,33.7659,33.7892,67944.0
2018-07-24 15:40:00,58.04,58.04,58.0,58.02,95933.0,33.7951,33.7951,33.7718,33.7834,95933.0
2018-07-24 15:45:00,58.02,58.02,57.95,58.0,105179.0,33.7834,33.7834,33.7427,33.7718,105179.0
2018-07-24 15:50:00,58.0,58.05,57.95,58.05,155245.0,33.7718,33.8009,33.7427,33.8009,155245.0
2018-07-24 15:55:00,58.05,58.06,57.97,57.98,384358.0,33.8009,33.8067,33.7543,33.7601,384358.0
2018-07-25 09:30:00,58.05,58.28,58.02,58.27,154727.0,33.8009,33.9348,33.7834,33.929,154727.0
2018-07-25 09:35:00,58.26,58.3,58.14,58.27,50618.0,33.9232,33.9464,33.8533,33.929,50618.0
2018-07-25 09:40:00,58.3,58.36,58.23,58.25,60356.0,33.9464,33.9814,33.9057,33.9173,60356.0
2018-07-25 09:45:00,58.27,58.41,58.23,58.25,138298.0,33.929,34.0105,33.9057,33.9173,138298.0
2018-07-25 09:50:00,58.25,58.31,58.2,58.21,77497.0,33.9173,33.9523,33.8882,33.894,77497.0
2018-07-25 09:55:00,58.22,58.31,58.21,58.27,50996.0,33.8999,33.9523,33.894,33.929,50996.0
2018-07-25 10:00:00,58.28,58.44,58.28,58.37,51480.0,33.9348,34.028,33.9348,33.9872,51480.0
2018-07-25 10:05:00,58.36,58.42,58.34,58.37,58741.0,33.9814,34.0163,33.9697,33.9872,58741.0
2018-07-25 10:10:00,58.37,58.42,58.34,58.39,63348.0,33.9872,34.0163,33.9697,33.9989,63348.0
2018-07-25 10:15:00,58.4,58.42,58.35,58.36,53282.0,34.0047,34.0163,33.9756,33.9814,53282.0
2018-07-25 10:20:00,58.36,58.4,58.34,58.39,76273.0,33.9814,34.0047,33.9697,33.9989,76273.0
2018-07-25 10:25:00,58.39,58.41,58.29,58.3,168990.0,33.9989,34.0105,33.9406,33.9464,168990.0
2018-07-25 10:30:00,58.3,58.31,58.2,58.25,76868.0,33.9464,33.9523,33.8882,33.9173,76868.0
2018-07-25 10:35:00,58.25,58.28,58.18,58.27,267926.0,33.9173,33.9348,33.8766,33.929,267926.0
2018-07-25 10:40:00,58.27,58.3,58.17,58.27,144181.0,33.929,33.9464,33.8708,33.929,144181.0
2018-07-25 10:45:00,58.27,58.3,58.21,58.21,104589.0,33.929,33.9464,33.894,33.894,104589.0
2018-07-25 10:50:00,58.22,58.28,58.18,58.18,63187.0,33.8999,33.9348,33.8766,33.8766,63187.0
2018-07-25 10:55:00,58.18,58.2,58.13,58.13,127741.0,33.8766,33.8882,33.8475,33.8475,127741.0
2018-07-25 11:00:00,58.14,58.21,58.13,58.18,135234.0,33.8533,33.894,33.8475,33.8766,135234.0
2018-07-25 11:05:00,58.19,58.25,58.15,58.19,147029.0,33.8824,33.9173,33.8591,33.8824,147029.0
2018-07-25 11:10:00,58.2,58.26,58.18,58.19,65615.0,33.8882,33.9232,33.8766,33.8824,65615.0
2018-07-25 11:15:00,58.19,58.21,58.18,58.19,70443.0,33.8824,33.894,33.8766,33.8824,70443.0
2018-07-25 11:20:00,58.19,58.21,58.17,58.19,48603.0,33.8824,33.894,33.8708,33.8824,48603.0
2018-07-25 11:25:00,58.19,58.23,58.18,58.19,43611.0,33.8824,33.9057,33.8766,33.8824,43611.0
2018-07-25 11:30:00,58.18,58.21,58.16,58.16,98951.0,33.8766,33.894,33.8649,33.8649,98951.0
2018-07-25 11:35:00,58.16,58.19,58.13,58.13,89114.0,33.8649,33.8824,33.8475,33.8475,89114.0
2018-07-25 11:40:00,58.14,58.15,58.09,58.1,91462.0,33.8533,33.8591,33.8242,33.83,91462.0
2018-07-25 11:45:00,58.1,58.11,58.06,58.06,74256.0,33.83,33.8358,33.8067,33.8067,74256.0
2018-07-25 11:50:00,58.06,58.06,57.96,58.01,51069.0,33.8067,33.8067,33.7485,33.7776,51069.0
2018-07-25 11:55:00,58.02,58.06,57.98,57.98,47549.0,33.7834,33.8067,33.7601,33.7601,47549.0
2018-07-25 12:00:00,57.99,57.99,57.93,57.93,39132.0,33.7659,33.7659,33.731,33.731,39132.0
2018-07-25 12:05:00,57.94,57.95,57.83,57.83,56328.0,33.7368,33.7427,33.6728,33.6728,56328.0
2018-07-25 12:10:00,57.83,57.84,57.77,57.77,78189.0,33.6728,33.6786,33.6378,33.6378,78189.0
2018-07-25 12:15:00,57.78,57.8,57.7,57.7,78781.0,33.6437,33.6553,33.5971,33.5971,78781.0
2018-07-25 12:20:00,57.7,57.91,57.68,57.9,92207.0,33.5971,33.7194,33.5854,33.7135,92207.0
2018-07-25 12:25:00,57.9,57.93,57.79,57.8,99827.0,33.7135,33.731,33.6495,33.6553,99827.0
2018-07-25 12:30:00,57.79,57.82,57.75,57.78,53314.0,33.6495,33.667,33.6262,33.6437,53314.0
2018-07-25 12:35:00,57.77,57.78,57.73,57.77,32637.0,33.6378,33.6437,33.6146,33.6378,32637.0
2018-07-25 12:40:00,57.77,57.77,57.71,57.72,30266.0,33.6378,33.6378,33.6029,33.6087,30266.0
2018-07-25 12:45:00,57.72,57.78,57.71,57.78,40045.0,33.6087,33.6437,33.6029,33.6437,40045.0
2018-07-25 12:50:00,57.78,57.79,57.73,57.75,27285.0,33.6437,33.6495,33.6146,33.6262,27285.0
2018-07-25 12:55:00,57.75,57.77,57.74,57.75,22142.0,33.6262,33.6378,33.6204,33.6262,22142.0
2018-07-25 13:00:00,57.75,57.75,57.71,57.71,21953.0,33.6262,33.6262,33.6029,33.6029,21953.0
2018-07-25 13:05:00,57.72,57.72,57.7,57.7,23982.0,33.6087,33.6087,33.5971,33.5971,23982.0
2018-07-25 13:10:00,57.7,57.71,57.67,57.69,34390.0,33.5971,33.6029,33.5796,33.5913,34390.0
2018-07-25 13:15:00,57.7,57.75,57.69,57.73,53316.0,33.5971,33.6262,33.5913,33.6146,53316.0
2018-07-25 13:20:00,57.73,57.75,57.72,57.72,30941.0,33.6146,33.6262,33.6087,33.6087,30941.0
2018-07-25 13:25:00,57.72,57.73,57.7,57.71,67745.0,33.6087,33.6146,33.5971,33.6029,67745.0
2018-07-25 13:30:00,57.69,57.7,57.67,57.68,58600.0,33.5913,33.5971,33.5796,33.5854,58600.0
2018-07-25 13:35:00,57.68,57.73,57.66,57.7,98550.0,33.5854,33.6146,33.5738,33.5971,98550.0
2018-07-25 13:40:00,57.71,57.78,57.66,57.68,84904.0,33.6029,33.6437,33.5738,33.5854,84904.0
2018-07-25 13:45:00,57.67,57.71,57.66,57.69,72116.0,33.5796,33.6029,33.5738,33.5913,72116.0
2018-07-25 13:50:00,57.69,57.71,57.68,57.7,55193.0,33.5913,33.6029,33.5854,33.5971,55193.0
2018-07-25 13:55:00,57.7,57.72,57.68,57.69,71798.0,33.5971,33.6087,33.5854,33.5913,71798.0
2018-07-25 14:00:00,57.69,57.69,57.65,57.68,87375.0,33.5913,33.5913,33.568,33.5854,87375.0
2018-07-25 14:05:00,57.68,57.71,57.67,57.7,67394.0,33.5854,33.6029,33.5796,33.5971,67394.0
2018-07-25 14:10:00,57.7,57.75,57.68,57.7,97687.0,33.5971,33.6262,33.5854,33.5971,97687.0
2018-07-25 14:15:00,57.7,57.7,57.64,57.64,66855.0,33.5971,33.5971,33.5622,33.5622,66855.0
2018-07-25 14:20:00,57.65,57.65,57.53,57.59,100296.0,33.568,33.568,33.4981,33.533,100296.0
2018-07-25 14:25:00,57.59,57.63,57.56,57.56,67755.0,33.533,33.5563,33.5156,33.5156,67755.0
2018-07-25 14:30:00,57.56,57.57,57.54,57.55,93053.0,33.5156,33.5214,33.5039,33.5097,93053.0
2018-07-25 14:35:00,57.56,57.59,57.54,57.58,83220.0,33.5156,33.533,33.5039,33.5272,83220.0
2018-07-25 14:40:00,57.58,57.61,57.55,57.59,54587.0,33.5272,33.5447,33.5097,33.533,54587.0
2018-07-25 14:45:00,57.6,57.71,57.58,57.7,63560.0,33.5389,33.6029,33.5272,33.5971,63560.0
2018-07-25 14:50:00,57.69,57.69,57.64,57.67,51136.0,33.5913,33.5913,33.5622,33.5796,51136.0
2018-07-25 14:55:00,57.67,57.69,57.65,57.69,44089.0,33.5796,33.5913,33.568,33.5913,44089.0
2018-07-25 15:00:00,57.69,57.73,57.68,57.68,52295.0,33.5913,33.6146,33.5854,33.5854,52295.0
2018-07-25 15:05:00,57.68,57.69,57.64,57.65,37626.0,33.5854,33.5913,33.5622,33.568,37626.0
2018-07-25 15:10:00,57.65,57.68,57.64,57.68,58158.0,33.568,33.5854,33.5622,33.5854,58158.0
2018-07-25 15:15:00,57.67,57.7,57.67,57.67,51332.0,33.5796,33.5971,33.5796,33.5796,51332.0
2018-07-25 15:20:00,57.68,57.68,57.63,57.66,70701.0,33.5854,33.5854,33.5563,33.5738,70701.0
2018-07-25 15:25:00,57.66,57.69,57.62,57.68,99979.0,33.5738,33.5913,33.5505,33.5854,99979.0
2018-07-25 15:30:00,57.68,57.68,57.63,57.68,110450.0,33.5854,33.5854,33.5563,33.5854,110450.0
2018-07-25 15:35:00,57.68,57.9,57.67,57.79,147570.0,33.5854,33.7135,33.5796,33.6495,147570.0
2018-07-25 15:40:00,57.8,57.85,57.74,57.85,158331.0,33.6553,33.6844,33.6204,33.6844,158331.0
2018-07-25 15:45:00,57.86,58.05,57.75,58.05,201520.0,33.6902,33.8009,33.6262,33.8009,201520.0
2018-07-25 15:50:00,58.05,58.13,57.75,57.92,281448.0,33.8009,33.8475,33.6262,33.7252,281448.0
2018-07-25 15:55:00,57.92,57.92,57.69,57.87,513475.0,33.7252,33.7252,33.5913,33.6961,513475.0
2018-07-26 09:30:00,56.34,57.57,55.78,56.21,522306.0,32.8052,33.5214,32.4791,32.7295,522306.0
2018-07-26 09:35:00,56.18,56.5,55.85,56.45,234114.0,32.712,32.8984,32.5199,32.8692,234114.0
2018-07-26 09:40:00,56.47,56.51,55.94,56.26,235091.0,32.8809,32.9042,32.5723,32.7586,235091.0
2018-07-26 09:45:00,56.26,56.57,56.18,56.48,175291.0,32.7586,32.9391,32.712,32.8867,175291.0
2018-07-26 09:50:00,56.49,56.72,56.35,56.55,200458.0,32.8925,33.0265,32.811,32.9275,200458.0
2018-07-26 09:55:00,56.56,56.92,56.56,56.84,137235.0,32.9333,33.1429,32.9333,33.0963,137235.0
2018-07-26 10:00:00,56.83,56.86,56.64,56.72,118947.0,33.0905,33.108,32.9799,33.0265,118947.0
2018-07-26 10:05:00,56.71,56.88,56.67,56.79,107851.0,33.0206,33.1196,32.9973,33.0672,107851.0
2018-07-26 10:10:00,56.78,56.79,56.61,56.62,104702.0,33.0614,33.0672,32.9624,32.9682,104702.0
2018-07-26 10:15:00,56.62,56.7,56.47,56.5,168911.0,32.9682,33.0148,32.8809,32.8984,168911.0
2018-07-26 10:20:00,56.51,56.72,56.47,56.48,118964.0,32.9042,33.0265,32.8809,32.8867,118964.0
2018-07-26 10:25:00,56.48,56.56,56.45,56.52,80421.0,32.8867,32.9333,32.8692,32.91,80421.0
2018-07-26 10:30:00,56.53,56.6,56.46,56.5,101890.0,32.9158,32.9566,32.8751,32.8984,101890.0
2018-07-26 10:35:00,56.5,56.62,56.42,56.59,94660.0,32.8984,32.9682,32.8518,32.9508,94660.0
2018-07-26 10:40:00,56.59,56.61,56.41,56.42,92746.0,32.9508,32.9624,32.846,32.8518,92746.0
2018-07-26 10:45:00,56.43,56.51,56.35,56.5,138757.0,32.8576,32.9042,32.811,32.8984,138757.0
2018-07-26 10:50:00,56.5,56.63,56.46,56.61,149616.0,32.8984,32.9741,32.8751,32.9624,149616.0
2018-07-26 10:55:00,56.62,56.68,56.55,56.59,101534.0,32.9682,33.0032,32.9275,32.9508,101534.0
2018-07-26 11:00:00,56.58,56.6,56.47,56.55,87897.0,32.9449,32.9566,32.8809,32.9275,87897.0
2018-07-26 11:05:00,56.55,56.6,56.45,56.47,96903.0,32.9275,32.9566,32.8692,32.8809,96903.0
2018-07-26 11:10:00,56.48,56.51,56.42,56.46,86810.0,32.8867,32.9042,32.8518,32.8751,86810.0
2018-07-26 11:15:00,56.47,56.47,56.28,56.34,89053.0,32.8809,32.8809,32.7703,32.8052,89053.0
2018-07-26 11:20:00,56.33,56.34,56.16,56.16,99612.0,32.7994,32.8052,32.7004,32.7004,99612.0
2018-07-26 11:25:00,56.17,56.19,56.09,56.1,96099.0,32.7062,32.7179,32.6596,32.6655,96099.0
2018-07-26 11:30:00,56.11,56.17,56.09,56.12,155992.0,32.6713,32.7062,32.6596,32.6771,155992.0
2018-07-26 11:35:00,56.12,56.15,56.05,56.05,111102.0,32.6771,32.6946,32.6363,32.6363,111102.0
2018-07-26 11:40:00,56.06,56.12,56.05,56.06,61191.0,32.6422,32.6771,32.6363,32.6422,61191.0
2018-07-26 11:45:00,56.05,56.06,55.95,55.99,105468.0,32.6363,32.6422,32.5781,32.6014,105468.0
2018-07-26 11:50:00,55.99,56.02,55.94,55.99,80372.0,32.6014,32.6189,32.5723,32.6014,80372.0
2018-07-26 11:55:00,55.99,56.01,55.91,55.98,82006.0,32.6014,32.613,32.5548,32.5956,82006.0
2018-07-26 12:00:00,55.98,56.16,55.97,56.14,98963.0,32.5956,32.7004,32.5898,32.6887,98963.0
2018-07-26 12:05:00,56.14,56.22,56.11,56.16,82555.0,32.6887,32.7353,32.6713,32.7004,82555.0
2018-07-26 12:10:00,56.16,56.23,56.07,56.1,79202.0,32.7004,32.7411,32.648,32.6655,79202.0
2018-07-26 12:15:00,56.1,56.11,56.02,56.1,72032.0,32.6655,32.6713,32.6189,32.6655,72032.0
2018-07-26 12:20:00,56.1,56.23,56.07,56.19,64497.0,32.6655,32.7411,32.648,32.7179,64497.0
2018-07-26 12:25:00,56.19,56.21,56.11,56.12,39337.0,32.7179,32.7295,32.6713,32.6771,39337.0
2018-07-26 12:30:00,56.13,56.19,56.12,56.13,44090.0,32.6829,32.7179,32.6771,32.6829,44090.0
2018-07-26 12:35:00,56.14,56.15,56.06,56.06,50781.0,32.6887,32.6946,32.6422,32.6422,50781.0
2018-07-26 12:40:00,56.07,56.07,56.02,56.03,47429.0,32.648,32.648,32.6189,32.6247,47429.0
2018-07-26 12:45:00,56.03,56.03,55.93,55.95,63229.0,32.6247,32.6247,32.5665,32.5781,63229.0
2018-07-26 12:50:00,55.96,55.97,55.88,55.89,68857.0,32.5839,32.5898,32.5374,32.5432,68857.0
2018-07-26 12:55:00,55.9,56.02,55.9,56.02,55780.0,32.549,32.6189,32.549,32.6189,55780.0
2018-07-26 13:00:00,56.02,56.02,55.96,55.99,48793.0,32.6189,32.6189,32.5839,32.6014,48793.0
2018-07-26 13:05:00,56.0,56.0,55.93,55.94,51626.0,32.6072,32.6072,32.5665,32.5723,51626.0
2018-07-26 13:10:00,55.94,55.96,55.89,55.93,77441.0,32.5723,32.5839,32.5432,32.5665,77441.0
2018-07-26 13:15:00,55.92,55.94,55.88,55.91,77534.0,32.5606,32.5723,32.5374,32.5548,77534.0
2018-07-26 13:20:00,55.91,56.0,55.91,55.99,47130.0,32.5548,32.6072,32.5548,32.6014,47130.0
2018-07-26 13:25:00,55.99,56.0,55.95,55.95,30987.0,32.6014,32.6072,32.5781,32.5781,30987.0
2018-07-26 13:30:00,55.95,56.02,55.94,56.0,53469.0,32.5781,32.6189,32.5723,32.6072,53469.0
2018-07-26 13:35:00,55.99,56.0,55.98,55.98,35003.0,32.6014,32.6072,32.5956,32.5956,35003.0
2018-07-26 13:40:00,55.98,55.99,55.94,55.98,56525.0,32.5956,32.6014,32.5723,32.5956,56525.0
2018-07-26 13:45:00,55.99,56.08,55.99,56.08,80605.0,32.6014,32.6538,32.6014,32.6538,80605.0
2018-07-26 13:50:00,56.08,56.1,56.03,56.03,40977.0,32.6538,32.6655,32.6247,32.6247,40977.0
2018-07-26 13:55:00,56.03,56.04,56.0,56.03,45945.0,32.6247,32.6305,32.6072,32.6247,45945.0
2018-07-26 14:00:00,56.03,56.07,56.02,56.07,69257.0,32.6247,32.648,32.6189,32.648,69257.0
2018-07-26 14:05:00,56.07,56.13,56.03,56.13,54664.0,32.648,32.6829,32.6247,32.6829,54664.0
2018-07-26 14:10:00,56.13,56.27,56.12,56.23,71306.0,32.6829,32.7644,32.6771,32.7411,71306.0
2018-07-26 14:15:00,56.23,56.4,56.19,56.32,125157.0,32.7411,32.8401,32.7179,32.7936,125157.0
2018-07-26 14:20:00,56.31,56.33,56.24,56.29,70836.0,32.7877,32.7994,32.747,32.7761,70836.0
2018-07-26 14:25:00,56.3,56.39,56.29,56.36,158139.0,32.7819,32.8343,32.7761,32.8168,158139.0
2018-07-26 14:30:00,56.35,56.36,56.25,56.33,76471.0,32.811,32.8168,32.7528,32.7994,76471.0
2018-07-26 14:35:00,56.34,56.46,56.33,56.41,56395.0,32.8052,32.8751,32.7994,32.846,56395.0
2018-07-26 14:40:00,56.4,56.49,56.4,56.44,63290.0,32.8401,32.8925,32.8401,32.8634,63290.0
2018-07-26 14:45:00,56.43,56.47,56.42,56.46,64021.0,32.8576,32.8809,32.8518,32.8751,64021.0
2018-07-26 14:50:00,56.45,56.5,56.38,56.39,66027.0,32.8692,32.8984,32.8285,32.8343,66027.0
2018-07-26 14:55:00,56.39,56.43,56.29,56.34,70990.0,32.8343,32.8576,32.7761,32.8052,70990.0
2018-07-26 15:00:00,56.33,56.34,56.22,56.26,111140.0,32.7994,32.8052,32.7353,32.7586,111140.0
2018-07-26 15:05:00,56.27,56.3,56.24,56.26,87955.0,32.7644,32.7819,32.747,32.7586,87955.0
2018-07-26 15:10:00,56.25,56.25,56.13,56.14,97141.0,32.7528,32.7528,32.6829,32.6887,97141.0
2018-07-26 15:15:00,56.14,56.18,56.11,56.18,63315.0,32.6887,32.712,32.6713,32.712,63315.0
2018-07-26 15:20:00,56.18,56.23,56.17,56.2,74984.0,32.712,32.7411,32.7062,32.7237,74984.0
2018-07-26 15:25:00,56.19,56.2,56.11,56.11,60889.0,32.7179,32.7237,32.6713,32.6713,60889.0
2018-07-26 15:30:00,56.11,56.3,56.1,56.29,160365.0,32.6713,32.7819,32.6655,32.7761,160365.0
2018-07-26 15:35:00,56.3,56.3,56.2,56.26,125862.0,32.7819,32.7819,32.7237,32.7586,125862.0
2018-07-26 15:40:00,56.27,56.27,56.14,56.15,115399.0,32.7644,32.7644,32.6887,32.6946,115399.0
2018-07-26 15:45:00,56.15,56.16,56.03,56.11,154386.0,32.6946,32.7004,32.6247,32.6713,154386.0
2018-07-26 15:50:00,56.11,56.16,56.06,56.16,163373.0,32.6713,32.7004,32.6422,32.7004,163373.0
2018-07-26 15:55:00,56.15,56.16,56.05,56.1,529531.0,32.6946,32.7004,32.6363,32.6655,529531.0
2018-07-27 09:30:00,56.36,56.45,56.08,56.4,236708.0,32.8168,32.8692,32.6538,32.8401,236708.0
2018-07-27 09:35:00,56.41,56.7,56.35,56.53,132072.0,32.846,33.0148,32.811,32.9158,132072.0
2018-07-27 09:40:00,56.54,56.84,56.46,56.82,132563.0,32.9217,33.0963,32.8751,33.0847,132563.0
2018-07-27 09:45:00,56.8,57.0,56.78,56.94,137401.0,33.073,33.1895,33.0614,33.1546,137401.0
2018-07-27 09:50:00,56.95,57.06,56.85,57.03,159214.0,33.1604,33.2244,33.1022,33.207,159214.0
2018-07-27 09:55:00,57.03,57.09,56.97,57.04,161451.0,33.207,33.2419,33.172,33.2128,161451.0
2018-07-27 10:00:00,57.03,57.18,56.99,57.15,192097.0,33.207,33.2943,33.1837,33.2768,192097.0
2018-07-27 10:05:00,57.15,57.36,57.11,57.25,155009.0,33.2768,33.3991,33.2535,33.3351,155009.0
2018-07-27 10:10:00,57.24,57.26,56.92,57.0,406644.0,33.3292,33.3409,33.1429,33.1895,406644.0
2018-07-27 10:15:00,57.01,57.01,56.76,56.78,225797.0,33.1953,33.1953,33.0498,33.0614,225797.0
2018-07-27 10:20:00,56.8,56.88,56.58,56.73,344653.0,33.073,33.1196,32.9449,33.0323,344653.0
2018-07-27 10:25:00,56.73,56.96,56.69,56.88,139443.0,33.0323,33.1662,33.009,33.1196,139443.0
2018-07-27 10:30:00,56.88,57.17,56.88,57.16,170817.0,33.1196,33.2885,33.1196,33.2827,170817.0
2018-07-27 10:35:00,57.16,57.25,57.03,57.2,83101.0,33.2827,33.3351,33.207,33.306,83101.0
2018-07-27 10:40:00,57.21,57.31,57.08,57.3,102285.0,33.3118,33.37,33.2361,33.3642,102285.0
2018-07-27 10:45:00,57.31,57.47,57.28,57.46,105540.0,33.37,33.4632,33.3525,33.4573,105540.0
2018-07-27 10:50:00,57.46,57.49,57.24,57.3,209366.0,33.4573,33.4748,33.3292,33.3642,209366.0
2018-07-27 10:55:00,57.3,57.31,57.2,57.22,151310.0,33.3642,33.37,33.306,33.3176,151310.0
2018-07-27 11:00:00,57.24,57.34,57.21,57.34,160103.0,33.3292,33.3875,33.3118,33.3875,160103.0
2018-07-27 11:05:00,57.35,57.53,57.31,57.48,113945.0,33.3933,33.4981,33.37,33.469,113945.0
2018-07-27 11:10:00,57.49,57.5,57.4,57.45,69000.0,33.4748,33.4806,33.4224,33.4515,69000.0
2018-07-27 11:15:00,57.45,57.58,57.44,57.55,51015.0,33.4515,33.5272,33.4457,33.5097,51015.0
2018-07-27 11:20:00,57.57,57.69,57.56,57.66,66975.0,33.5214,33.5913,33.5156,33.5738,66975.0
2018-07-27 11:25:00,57.66,57.74,57.65,57.7,54813.0,33.5738,33.6204,33.568,33.5971,54813.0
2018-07-27 11:30:00,57.7,57.81,57.68,57.7,204431.0,33.5971,33.6611,33.5854,33.5971,204431.0
2018-07-27 11:35:00,57.7,57.71,57.67,57.67,280648.0,33.5971,33.6029,33.5796,33.5796,280648.0
2018-07-27 11:40:00,57.68,57.76,57.65,57.76,241208.0,33.5854,33.632,33.568,33.632,241208.0
2018-07-27 11:45:00,57.78,57.88,57.71,57.75,156002.0,33.6437,33.7019,33.6029,33.6262,156002.0
2018-07-27 11:50:00,57.74,57.77,57.66,57.67,74593.0,33.6204,33.6378,33.5738,33.5796,74593.0
2018-07-27 11:55:00,57.68,57.68,57.6,57.63,99335.0,33.5854,33.5854,33.5389,33.5563,99335.0
2018-07-27 12:00:00,57.62,57.63,57.54,57.56,262051.0,33.5505,33.5563,33.5039,33.5156,262051.0
2018-07-27 12:05:00,57.57,57.59,57.5,57.53,60023.0,33.5214,33.533,33.4806,33.4981,60023.0
2018-07-27 12:10:00,57.55,57.56,57.48,57.5,99514.0,33.5097,33.5156,33.469,33.4806,99514.0
2018-07-27 12:15:00,57.5,57.52,57.39,57.48,136130.0,33.4806,33.4923,33.4166,33.469,136130.0
2018-07-27 12:20:00,57.48,57.51,57.47,57.5,59949.0,33.469,33.4865,33.4632,33.4806,59949.0
2018-07-27 12:25:00,57.5,57.52,57.49,57.51,82962.0,33.4806,33.4923,33.4748,33.4865,82962.0
2018-07-27 12:30:00,57.51,57.51,57.24,57.38,240690.0,33.4865,33.4865,33.3292,33.4108,240690.0
2018-07-27 12:35:00,57.38,57.42,57.33,57.37,59171.0,33.4108,33.4341,33.3816,33.4049,59171.0
2018-07-27 12:40:00,57.37,57.48,57.37,57.48,36721.0,33.4049,33.469,33.4049,33.469,36721.0
2018-07-27 12:45:00,57.49,57.5,57.45,57.5,31519.0,33.4748,33.4806,33.4515,33.4806,31519.0
2018-07-27 12:50:00,57.5,57.61,57.5,57.59,63469.0,33.4806,33.5447,33.4806,33.533,63469.0
2018-07-27 12:55:00,57.59,57.7,57.58,57.66,46840.0,33.533,33.5971,33.5272,33.5738,46840.0
2018-07-27 13:00:00,57.66,57.7,57.6,57.67,73693.0,33.5738,33.5971,33.5389,33.5796,73693.0
2018-07-27 13:05:00,57.67,57.77,57.6,57.65,74426.0,33.5796,33.6378,33.5389,33.568,74426.0
2018-07-27 13:10:00,57.65,57.68,57.6,57.68,31345.0,33.568,33.5854,33.5389,33.5854,31345.0
2018-07-27 13:15:00,57.68,57.68,57.61,57.68,29073.0,33.5854,33.5854,33.5447,33.5854,29073.0
2018-07-27 13:20:00,57.68,57.71,57.66,57.67,29690.0,33.5854,33.6029,33.5738,33.5796,29690.0
2018-07-27 13:25:00,57.68,57.7,57.63,57.64,23358.0,33.5854,33.5971,33.5563,33.5622,23358.0
2018-07-27 13:30:00,57.64,57.65,57.56,57.57,33601.0,33.5622,33.568,33.5156,33.5214,33601.0
2018-07-27 13:35:00,57.57,57.61,57.54,57.61,29601.0,33.5214,33.5447,33.5039,33.5447,29601.0
2018-07-27 13:40:00,57.6,57.62,57.55,57.6,24240.0,33.5389,33.5505,33.5097,33.5389,24240.0
2018-07-27 13:45:00,57.61,57.64,57.52,57.53,32721.0,33.5447,33.5622,33.4923,33.4981,32721.0
2018-07-27 13:50:00,57.53,57.54,57.48,57.53,89963.0,33.4981,33.5039,33.469,33.4981,89963.0
2018-07-27 13:55:00,57.53,57.57,57.49,57.52,67547.0,33.4981,33.5214,33.4748,33.4923,67547.0
2018-07-27 14:00:00,57.51,57.57,57.5,57.56,107960.0,33.4865,33.5214,33.4806,33.5156,107960.0
2018-07-27 14:05:00,57.57,57.57,57.51,57.55,60077.0,33.5214,33.5214,33.4865,33.5097,60077.0
2018-07-27 14:10:00,57.55,57.63,57.53,57.59,44401.0,33.5097,33.5563,33.4981,33.533,44401.0
2018-07-27 14:15:00,57.6,57.63,57.58,57.61,51854.0,33.5389,33.5563,33.5272,33.5447,51854.0
2018-07-27 14:20:00,57.61,57.62,57.59,57.61,44981.0,33.5447,33.5505,33.533,33.5447,44981.0
2018-07-27 14:25:00,57.6,57.65,57.59,57.64,55840.0,33.5389,33.568,33.533,33.5622,55840.0
2018-07-27 14:30:00,57.64,57.66,57.59,57.63,47893.0,33.5622,33.5738,33.533,33.5563,47893.0
2018-07-27 14:35:00,57.62,57.63,57.54,57.54,34831.0,33.5505,33.5563,33.5039,33.5039,34831.0
2018-07-27 14:40:00,57.55,57.6,57.53,57.57,44680.0,33.5097,33.5389,33.4981,33.5214,44680.0
2018-07-27 14:45:00,57.57,57.58,57.55,57.56,35065.0,33.5214,33.5272,33.5097,33.5156,35065.0
2018-07-27 14:50:00,57.57,57.63,57.55,57.63,42292.0,33.5214,33.5563,33.5097,33.5563,42292.0
2018-07-27 14:55:00,57.62,57.64,57.59,57.64,66202.0,33.5505,33.5622,33.533,33.5622,66202.0
2018-07-27 15:00:00,57.64,57.73,57.64,57.73,91959.0,33.5622,33.6146,33.5622,33.6146,91959.0
2018-07-27 15:05:00,57.73,57.78,57.72,57.77,54462.0,33.6146,33.6437,33.6087,33.6378,54462.0
2018-07-27 15:10:00,57.77,57.8,57.77,57.78,60213.0,33.6378,33.6553,33.6378,33.6437,60213.0
2018-07-27 15:15:00,57.78,57.8,57.77,57.8,69464.0,33.6437,33.6553,33.6378,33.6553,69464.0
2018-07-27 15:20:00,57.79,57.8,57.78,57.8,129145.0,33.6495,33.6553,33.6437,33.6553,129145.0
2018-07-27 15:25:00,57.8,57.83,57.79,57.83,161916.0,33.6553,33.6728,33.6495,33.6728,161916.0
2018-07-27 15:30:00,57.82,57.9,57.81,57.88,96702.0,33.667,33.7135,33.6611,33.7019,96702.0
2018-07-27 15:35:00,57.88,57.9,57.83,57.9,265975.0,33.7019,33.7135,33.6728,33.7135,265975.0
2018-07-27 15:40:00,57.89,57.93,57.88,57.9,221751.0,33.7077,33.731,33.7019,33.7135,221751.0
2018-07-27 15:45:00,57.9,58.0,57.89,57.97,263425.0,33.7135,33.7718,33.7077,33.7543,263425.0
2018-07-27 15:50:00,57.97,58.17,57.95,58.02,586079.0,33.7543,33.8708,33.7427,33.7834,586079.0
2018-07-27 15:55:00,58.01,58.02,57.74,57.89,746145.0,33.7776,33.7834,33.6204,33.7077,746145.0
2018-07-30 09:30:00,57.73,58.0,57.73,57.9,180569.0,33.6146,33.7718,33.6146,33.7135,180569.0
2018-07-30 09:35:00,57.9,58.08,57.9,58.06,106721.0,33.7135,33.8183,33.7135,33.8067,106721.0
2018-07-30 09:40:00,58.06,58.27,58.03,58.24,105066.0,33.8067,33.929,33.7892,33.9115,105066.0
2018-07-30 09:45:00,58.24,58.5,58.21,58.4,187259.0,33.9115,34.0629,33.894,34.0047,187259.0
2018-07-30 09:50:00,58.4,58.46,58.21,58.46,88015.0,34.0047,34.0396,33.894,34.0396,88015.0
2018-07-30 09:55:00,58.46,58.53,58.33,58.52,123049.0,34.0396,34.0804,33.9639,34.0745,123049.0
2018-07-30 10:00:00,58.53,58.53,58.15,58.21,94088.0,34.0804,34.0804,33.8591,33.894,94088.0
2018-07-30 10:05:00,58.21,58.25,58.05,58.06,105620.0,33.894,33.9173,33.8009,33.8067,105620.0
2018-07-30 10:10:00,58.06,58.19,58.03,58.17,48766.0,33.8067,33.8824,33.7892,33.8708,48766.0
2018-07-30 10:15:00,58.17,58.27,58.15,58.2,56159.0,33.8708,33.929,33.8591,33.8882,56159.0
2018-07-30 10:20:00,58.2,58.22,58.11,58.18,45071.0,33.8882,33.8999,33.8358,33.8766,45071.0
2018-07-30 10:25:00,58.18,58.24,58.16,58.22,37761.0,33.8766,33.9115,33.8649,33.8999,37761.0
2018-07-30 10:30:00,58.23,58.33,58.23,58.31,44374.0,33.9057,33.9639,33.9057,33.9523,44374.0
2018-07-30 10:35:00,58.31,58.32,58.15,58.19,89827.0,33.9523,33.9581,33.8591,33.8824,89827.0
2018-07-30 10:40:00,58.19,58.23,58.18,58.22,31104.0,33.8824,33.9057,33.8766,33.8999,31104.0
2018-07-30 10:45:00,58.23,58.27,58.19,58.2,36196.0,33.9057,33.929,33.8824,33.8882,36196.0
2018-07-30 10:50:00,58.21,58.32,58.2,58.29,33397.0,33.894,33.9581,33.8882,33.9406,33397.0
2018-07-30 10:55:00,58.29,58.43,58.29,58.4,54587.0,33.9406,34.0221,33.9406,34.0047,54587.0
2018-07-30 11:00:00,58.4,58.53,58.35,58.5,54495.0,34.0047,34.0804,33.9756,34.0629,54495.0
2018-07-30 11:05:00,58.49,58.55,58.45,58.53,59647.0,34.0571,34.092,34.0338,34.0804,59647.0
2018-07-30 11:10:00,58.53,58.53,58.45,58.5,27888.0,34.0804,34.0804,34.0338,34.0629,27888.0
2018-07-30 11:15:00,58.52,58.52,58.45,58.49,31437.0,34.0745,34.0745,34.0338,34.0571,31437.0
2018-07-30 11:20:00,58.49,58.58,58.46,58.57,42394.0,34.0571,34.1095,34.0396,34.1037,42394.0
2018-07-30 11:25:00,58.57,58.64,58.56,58.64,64833.0,34.1037,34.1444,34.0978,34.1444,64833.0
2018-07-30 11:30:00,58.64,58.72,58.59,58.6,138062.0,34.1444,34.191,34.1153,34.1211,138062.0
2018-07-30 11:35:00,58.6,58.72,58.58,58.65,76403.0,34.1211,34.191,34.1095,34.1502,76403.0
2018-07-30 11:40:00,58.65,58.69,58.62,58.64,36211.0,34.1502,34.1735,34.1328,34.1444,36211.0
2018-07-30 11:45:00,58.64,58.69,58.61,58.64,28963.0,34.1444,34.1735,34.127,34.1444,28963.0
2018-07-30 11:50:00,58.65,58.78,58.63,58.74,91672.0,34.1502,34.2259,34.1386,34.2026,91672.0
2018-07-30 11:55:00,58.74,58.77,58.71,58.73,52013.0,34.2026,34.2201,34.1852,34.1968,52013.0
2018-07-30 12:00:00,58.72,58.74,58.59,58.63,70953.0,34.191,34.2026,34.1153,34.1386,70953.0
2018-07-30 12:05:00,58.63,58.7,58.62,58.63,31252.0,34.1386,34.1794,34.1328,34.1386,31252.0
2018-07-30 12:10:00,58.62,58.69,58.6,58.67,35481.0,34.1328,34.1735,34.1211,34.1619,35481.0
2018-07-30 12:15:00,58.66,58.7,58.59,58.68,111549.0,34.1561,34.1794,34.1153,34.1677,111549.0
2018-07-30 12:20:00,58.69,58.69,58.65,58.69,41063.0,34.1735,34.1735,34.1502,34.1735,41063.0
2018-07-30 12:25:00,58.69,58.7,58.53,58.54,79200.0,34.1735,34.1794,34.0804,34.0862,79200.0
2018-07-30 12:30:00,58.55,58.62,58.54,58.59,37085.0,34.092,34.1328,34.0862,34.1153,37085.0
2018-07-30 12:35:00,58.58,58.65,58.58,58.61,41189.0,34.1095,34.1502,34.1095,34.127,41189.0
2018-07-30 12:40:00,58.61,58.74,58.61,58.69,66374.0,34.127,34.2026,34.127,34.1735,66374.0
2018-07-30 12:45:00,58.69,58.72,58.64,58.68,71369.0,34.1735,34.191,34.1444,34.1677,71369.0
2018-07-30 12:50:00,58.67,58.7,58.62,58.66,74848.0,34.1619,34.1794,34.1328,34.1561,74848.0
2018-07-30 12:55:00,58.66,58.66,58.57,58.59,30832.0,34.1561,34.1561,34.1037,34.1153,30832.0
2018-07-30 13:00:00,58.59,58.59,58.53,58.55,30047.0,34.1153,34.1153,34.0804,34.092,30047.0
2018-07-30 13:05:00,58.55,58.59,58.52,58.57,55602.0,34.092,34.1153,34.0745,34.1037,55602.0
2018-07-30 13:10:00,58.58,58.59,58.51,58.52,47765.0,34.1095,34.1153,34.0687,34.0745,47765.0
2018-07-30 13:15:00,58.52,58.6,58.52,58.58,63436.0,34.0745,34.1211,34.0745,34.1095,63436.0
2018-07-30 13:20:00,58.57,58.59,58.44,58.48,88266.0,34.1037,34.1153,34.028,34.0513,88266.0
2018-07-30 13:25:00,58.48,58.52,58.46,58.52,37081.0,34.0513,34.0745,34.0396,34.0745,37081.0
2018-07-30 13:30:00,58.52,58.55,58.49,58.5,29689.0,34.0745,34.092,34.0571,34.0629,29689.0
2018-07-30 13:35:00,58.5,58.62,58.5,58.61,31244.0,34.0629,34.1328,34.0629,34.127,31244.0
2018-07-30 13:40:00,58.6,58.7,58.6,58.69,43776.0,34.1211,34.1794,34.1211,34.1735,43776.0
2018-07-30 13:45:00,58.7,58.72,58.67,58.7,18479.0,34.1794,34.191,34.1619,34.1794,18479.0
2018-07-30 13:50:00,58.7,58.73,58.66,58.68,37738.0,34.1794,34.1968,34.1561,34.1677,37738.0
2018-07-30 13:55:00,58.68,58.69,58.63,58.66,31992.0,34.1677,34.1735,34.1386,34.1561,31992.0
2018-07-30 14:00:00,58.66,58.66,58.61,58.62,37970.0,34.1561,34.1561,34.127,34.1328,37970.0
2018-07-30 14:05:00,58.61,58.63,58.59,58.6,38330.0,34.127,34.1386,34.1153,34.1211,38330.0
2018-07-30 14:10:00,58.6,58.61,58.52,58.52,36223.0,34.1211,34.127,34.0745,34.0745,36223.0
2018-07-30 14:15:00,58.52,58.53,58.48,58.5,30935.0,34.0745,34.0804,34.0513,34.0629,30935.0
2018-07-30 14:20:00,58.5,58.54,58.46,58.46,28526.0,34.0629,34.0862,34.0396,34.0396,28526.0
2018-07-30 14:25:00,58.47,58.5,58.44,58.45,27575.0,34.0454,34.0629,34.028,34.0338,27575.0
2018-07-30 14:30:00,58.45,58.49,58.44,58.48,37515.0,34.0338,34.0571,34.028,34.0513,37515.0
2018-07-30 14:35:00,58.49,58.51,58.38,58.4,49681.0,34.0571,34.0687,33.993,34.0047,49681.0
2018-07-30 14:40:00,58.4,58.46,58.39,58.44,26186.0,34.0047,34.0396,33.9989,34.028,26186.0
2018-07-30 14:45:00,58.44,58.49,58.44,58.45,47370.0,34.028,34.0571,34.028,34.0338,47370.0
2018-07-30 14:50:00,58.44,58.5,58.44,58.44,22206.0,34.028,34.0629,34.028,34.028,22206.0
2018-07-30 14:55:00,58.45,58.47,58.42,58.47,37927.0,34.0338,34.0454,34.0163,34.0454,37927.0
2018-07-30 15:00:00,58.48,58.49,58.43,58.45,23731.0,34.0513,34.0571,34.0221,34.0338,23731.0
2018-07-30 15:05:00,58.45,58.47,58.43,58.44,41147.0,34.0338,34.0454,34.0221,34.028,41147.0
2018-07-30 15:10:00,58.44,58.45,58.4,58.4,36726.0,34.028,34.0338,34.0047,34.0047,36726.0
2018-07-30 15:15:00,58.4,58.42,58.4,58.41,28511.0,34.0047,34.0163,34.0047,34.0105,28511.0
2018-07-30 15:20:00,58.41,58.47,58.4,58.45,44514.0,34.0105,34.0454,34.0047,34.0338,44514.0
2018-07-30 15:25:00,58.45,58.49,58.41,58.42,68994.0,34.0338,34.0571,34.0105,34.0163,68994.0
2018-07-30 15:30:00,58.42,58.45,58.38,58.44,65296.0,34.0163,34.0338,33.993,34.028,65296.0
2018-07-30 15:35:00,58.44,58.45,58.41,58.42,64597.0,34.028,34.0338,34.0105,34.0163,64597.0
2018-07-30 15:40:00,58.41,58.43,58.35,58.36,78642.0,34.0105,34.0221,33.9756,33.9814,78642.0
2018-07-30 15:45:00,58.36,58.4,58.32,58.37,103539.0,33.9814,34.0047,33.9581,33.9872,103539.0
2018-07-30 15:50:00,58.37,58.48,58.36,58.45,147327.0,33.9872,34.0513,33.9814,34.0338,147327.0
2018-07-30 15:55:00,58.44,58.47,58.39,58.45,433515.0,34.028,34.0454,33.9989,34.0338,433515.0
2018-07-31 09:30:00,58.73,58.81,58.61,58.73,240842.0,34.1968,34.2434,34.127,34.1968,240842.0
2018-07-31 09:35:00,58.73,58.79,58.46,58.57,196669.0,34.1968,34.2318,34.0396,34.1037,196669.0
2018-07-31 09:40:00,58.57,58.8,58.56,58.68,91757.0,34.1037,34.2376,34.0978,34.1677,91757.0
2018-07-31 09:45:00,58.67,58.72,58.65,58.68,147064.0,34.1619,34.191,34.1502,34.1677,147064.0
2018-07-31 09:50:00,58.69,58.81,58.66,58.7,156624.0,34.1735,34.2434,34.1561,34.1794,156624.0
2018-07-31 09:55:00,58.7,58.8,58.67,58.76,81258.0,34.1794,34.2376,34.1619,34.2143,81258.0
2018-07-31 10:00:00,58.77,58.86,58.72,58.85,100108.0,34.2201,34.2725,34.191,34.2667,100108.0
2018-07-31 10:05:00,58.85,58.9,58.81,58.87,101644.0,34.2667,34.2958,34.2434,34.2783,101644.0
2018-07-31 10:10:00,58.87,59.0,58.84,59.0,196944.0,34.2783,34.354,34.2609,34.354,196944.0
2018-07-31 10:15:00,59.0,59.0,58.95,59.0,301405.0,34.354,34.354,34.3249,34.354,301405.0
2018-07-31 10:20:00,59.0,59.1,58.91,58.98,209018.0,34.354,34.4123,34.3016,34.3424,209018.0
2018-07-31 10:25:00,58.98,58.98,58.84,58.85,98232.0,34.3424,34.3424,34.2609,34.2667,98232.0
2018-07-31 10:30:00,58.86,58.89,58.81,58.83,139072.0,34.2725,34.29,34.2434,34.2551,139072.0
2018-07-31 10:35:00,58.82,58.84,58.76,58.79,75908.0,34.2492,34.2609,34.2143,34.2318,75908.0
2018-07-31 10:40:00,58.78,58.92,58.78,58.86,64426.0,34.2259,34.3075,34.2259,34.2725,64426.0
2018-07-31 10:45:00,58.85,58.9,58.84,58.87,52866.0,34.2667,34.2958,34.2609,34.2783,52866.0
2018-07-31 10:50:00,58.87,58.87,58.81,58.87,70867.0,34.2783,34.2783,34.2434,34.2783,70867.0
2018-07-31 10:55:00,58.87,58.89,58.84,58.89,58743.0,34.2783,34.29,34.2609,34.29,58743.0
2018-07-31 11:00:00,58.89,58.89,58.78,58.79,93443.0,34.29,34.29,34.2259,34.2318,93443.0
2018-07-31 11:05:00,58.8,58.84,58.79,58.8,59520.0,34.2376,34.2609,34.2318,34.2376,59520.0
2018-07-31 11:10:00,58.81,58.82,58.79,58.8,50413.0,34.2434,34.2492,34.2318,34.2376,50413.0
2018-07-31 11:15:00,58.81,58.83,58.78,58.8,73345.0,34.2434,34.2551,34.2259,34.2376,73345.0
2018-07-31 11:20:00,58.79,58.84,58.78,58.8,39029.0,34.2318,34.2609,34.2259,34.2376,39029.0
2018-07-31 11:25:00,58.8,58.81,58.76,58.76,66418.0,34.2376,34.2434,34.2143,34.2143,66418.0
2018-07-31 11:30:00,58.76,58.77,58.7,58.72,55522.0,34.2143,34.2201,34.1794,34.191,55522.0
2018-07-31 11:35:00,58.72,58.73,58.64,58.66,51020.0,34.191,34.1968,34.1444,34.1561,51020.0
2018-07-31 11:40:00,58.65,58.68,58.55,58.57,115733.0,34.1502,34.1677,34.092,34.1037,115733.0
2018-07-31 11:45:00,58.57,58.6,58.52,58.56,100299.0,34.1037,34.1211,34.0745,34.0978,100299.0
2018-07-31 11:50:00,58.57,58.6,58.53,58.59,44143.0,34.1037,34.1211,34.0804,34.1153,44143.0
2018-07-31 11:55:00,58.59,58.62,58.56,58.61,34418.0,34.1153,34.1328,34.0978,34.127,34418.0
2018-07-31 12:00:00,58.6,58.62,58.52,58.55,39154.0,34.1211,34.1328,34.0745,34.092,39154.0
2018-07-31 12:05:00,58.55,58.56,58.52,58.55,69258.0,34.092,34.0978,34.0745,34.092,69258.0
2018-07-31 12:10:00,58.55,58.56,58.51,58.51,30065.0,34.092,34.0978,34.0687,34.0687,30065.0
2018-07-31 12:15:00,58.52,58.58,58.52,58.56,51537.0,34.0745,34.1095,34.0745,34.0978,51537.0
2018-07-31 12:20:00,58.56,58.6,58.54,58.55,92915.0,34.0978,34.1211,34.0862,34.092,92915.0
2018-07-31 12:25:00,58.56,58.58,58.55,58.55,26207.0,34.0978,34.1095,34.092,34.092,26207.0
2018-07-31 12:30:00,58.55,58.61,58.53,58.59,48569.0,34.092,34.127,34.0804,34.1153,48569.0
2018-07-31 12:35:00,58.58,58.65,58.57,58.62,25492.0,34.1095,34.1502,34.1037,34.1328,25492.0
2018-07-31 12:40:00,58.62,58.65,58.6,58.62,30838.0,34.1328,34.1502,34.1211,34.1328,30838.0
2018-07-31 12:45:00,58.63,58.66,58.6,58.63,37885.0,34.1386,34.1561,34.1211,34.1386,37885.0
2018-07-31 12:50:00,58.63,58.64,58.6,58.61,132698.0,34.1386,34.1444,34.1211,34.127,132698.0
2018-07-31 12:55:00,58.61,58.62,58.58,58.59,42468.0,34.127,34.1328,34.1095,34.1153,42468.0
2018-07-31 13:00:00,58.59,58.61,58.55,58.58,36110.0,34.1153,34.127,34.092,34.1095,36110.0
2018-07-31 13:05:00,58.59,58.64,58.58,58.63,53488.0,34.1153,34.1444,34.1095,34.1386,53488.0
2018-07-31 13:10:00,58.63,58.64,58.56,58.59,25943.0,34.1386,34.1444,34.0978,34.1153,25943.0
2018-07-31 13:15:00,58.6,58.66,58.59,58.66,52595.0,34.1211,34.1561,34.1153,34.1561,52595.0
2018-07-31 13:20:00,58.66,58.66,58.63,58.64,22599.0,34.1561,34.1561,34.1386,34.1444,22599.0
2018-07-31 13:25:00,58.63,58.66,58.61,58.65,31021.0,34.1386,34.1561,34.127,34.1502,31021.0
2018-07-31 13:30:00,58.65,58.66,58.62,58.63,39473.0,34.1502,34.1561,34.1328,34.1386,39473.0
2018-07-31 13:35:00,58.63,58.65,58.62,58.63,44092.0,34.1386,34.1502,34.1328,34.1386,44092.0
2018-07-31 13:40:00,58.63,58.71,58.63,58.69,32866.0,34.1386,34.1852,34.1386,34.1735,32866.0
2018-07-31 13:45:00,58.68,58.69,58.64,58.65,23995.0,34.1677,34.1735,34.1444,34.1502,23995.0
2018-07-31 13:50:00,58.65,58.66,58.63,58.64,51617.0,34.1502,34.1561,34.1386,34.1444,51617.0
2018-07-31 13:55:00,58.64,58.67,58.63,58.65,38157.0,34.1444,34.1619,34.1386,34.1502,38157.0
2018-07-31 14:00:00,58.65,58.66,58.62,58.62,36016.0,34.1502,34.1561,34.1328,34.1328,36016.0
2018-07-31 14:05:00,58.62,58.63,58.6,58.62,59307.0,34.1328,34.1386,34.1211,34.1328,59307.0
2018-07-31 14:10:00,58.62,58.65,58.59,58.65,48081.0,34.1328,34.1502,34.1153,34.1502,48081.0
2018-07-31 14:15:00,58.64,58.66,58.63,58.63,35320.0,34.1444,34.1561,34.1386,34.1386,35320.0
2018-07-31 14:20:00,58.63,58.64,58.59,58.59,28654.0,34.1386,34.1444,34.1153,34.1153,28654.0
2018-07-31 14:25:00,58.6,58.63,58.56,58.63,108324.0,34.1211,34.1386,34.0978,34.1386,108324.0
2018-07-31 14:30:00,58.64,58.64,58.6,58.62,73991.0,34.1444,34.1444,34.1211,34.1328,73991.0
2018-07-31 14:35:00,58.62,58.62,58.59,58.6,73479.0,34.1328,34.1328,34.1153,34.1211,73479.0
2018-07-31 14:40:00,58.6,58.64,58.6,58.62,46504.0,34.1211,34.1444,34.1211,34.1328,46504.0
2018-07-31 14:45:00,58.62,58.64,58.61,58.64,39922.0,34.1328,34.1444,34.127,34.1444,39922.0
2018-07-31 14:50:00,58.64,58.65,58.63,58.63,42127.0,34.1444,34.1502,34.1386,34.1386,42127.0
2018-07-31 14:55:00,58.64,58.66,58.63,58.63,52356.0,34.1444,34.1561,34.1386,34.1386,52356.0
2018-07-31 15:00:00,58.63,58.65,58.6,58.6,36698.0,34.1386,34.1502,34.1211,34.1211,36698.0
2018-07-31 15:05:00,58.6,58.63,58.57,58.63,35545.0,34.1211,34.1386,34.1037,34.1386,35545.0
2018-07-31 15:10:00,58.63,58.68,58.61,58.67,70268.0,34.1386,34.1677,34.127,34.1619,70268.0
2018-07-31 15:15:00,58.66,58.67,58.62,58.67,71515.0,34.1561,34.1619,34.1328,34.1619,71515.0
2018-07-31 15:20:00,58.67,58.68,58.64,58.67,73364.0,34.1619,34.1677,34.1444,34.1619,73364.0
2018-07-31 15:25:00,58.67,58.7,58.65,58.69,49478.0,34.1619,34.1794,34.1502,34.1735,49478.0
2018-07-31 15:30:00,58.68,58.69,58.65,58.65,81960.0,34.1677,34.1735,34.1502,34.1502,81960.0
2018-07-31 15:35:00,58.66,58.66,58.59,58.59,64523.0,34.1561,34.1561,34.1153,34.1153,64523.0
2018-07-31 15:40:00,58.6,58.64,58.58,58.64,117859.0,34.1211,34.1444,34.1095,34.1444,117859.0
2018-07-31 15:45:00,58.63,58.65,58.51,58.56,136634.0,34.1386,34.1502,34.0687,34.0978,136634.0
2018-07-31 15:50:00,58.56,58.61,58.54,58.61,185997.0,34.0978,34.127,34.0862,34.127,185997.0
2018-07-31 15:55:00,58.61,58.72,58.6,58.68,438764.0,34.127,34.191,34.1211,34.1677,438764.0
2018-08-01 09:30:00,58.52,58.52,58.22,58.3,188910.0,34.0745,34.0745,33.8999,33.9464,188910.0
2018-08-01 09:35:00,58.3,58.5,58.26,58.43,110387.0,33.9464,34.0629,33.9232,34.0221,110387.0
2018-08-01 09:40:00,58.43,58.45,58.11,58.13,41179.0,34.0221,34.0338,33.8358,33.8475,41179.0
2018-08-01 09:45:00,58.15,58.27,58.13,58.24,92415.0,33.8591,33.929,33.8475,33.9115,92415.0
2018-08-01 09:50:00,58.22,58.38,58.21,58.36,127296.0,33.8999,33.993,33.894,33.9814,127296.0
2018-08-01 09:55:00,58.36,58.42,58.3,58.38,54302.0,33.9814,34.0163,33.9464,33.993,54302.0
2018-08-01 10:00:00,58.38,58.38,58.22,58.29,55924.0,33.993,33.993,33.8999,33.9406,55924.0
2018-08-01 10:05:00,58.29,58.31,58.13,58.16,74679.0,33.9406,33.9523,33.8475,33.8649,74679.0
2018-08-01 10:10:00,58.16,58.17,58.11,58.13,31619.0,33.8649,33.8708,33.8358,33.8475,31619.0
2018-08-01 10:15:00,58.12,58.16,58.04,58.13,78093.0,33.8416,33.8649,33.7951,33.8475,78093.0
2018-08-01 10:20:00,58.13,58.16,58.12,58.12,44562.0,33.8475,33.8649,33.8416,33.8416,44562.0
2018-08-01 10:25:00,58.12,58.27,58.11,58.25,63141.0,33.8416,33.929,33.8358,33.9173,63141.0
2018-08-01 10:30:00,58.25,58.27,58.16,58.17,58176.0,33.9173,33.929,33.8649,33.8708,58176.0
2018-08-01 10:35:00,58.17,58.21,58.13,58.13,45028.0,33.8708,33.894,33.8475,33.8475,45028.0
2018-08-01 10:40:00,58.13,58.2,58.12,58.19,63459.0,33.8475,33.8882,33.8416,33.8824,63459.0
2018-08-01 10:45:00,58.19,58.22,58.13,58.14,43410.0,33.8824,33.8999,33.8475,33.8533,43410.0
2018-08-01 10:50:00,58.13,58.14,58.03,58.11,75883.0,33.8475,33.8533,33.7892,33.8358,75883.0
2018-08-01 10:55:00,58.12,58.22,58.12,58.19,59644.0,33.8416,33.8999,33.8416,33.8824,59644.0
2018-08-01 11:00:00,58.2,58.22,58.16,58.2,25445.0,33.8882,33.8999,33.8649,33.8882,25445.0
2018-08-01 11:05:00,58.2,58.36,58.19,58.34,28596.0,33.8882,33.9814,33.8824,33.9697,28596.0
2018-08-01 11:10:00,58.34,58.39,58.32,58.38,57570.0,33.9697,33.9989,33.9581,33.993,57570.0
2018-08-01 11:15:00,58.38,58.41,58.36,58.41,44295.0,33.993,34.0105,33.9814,34.0105,44295.0
2018-08-01 11:20:00,58.41,58.44,58.37,58.43,60560.0,34.0105,34.028,33.9872,34.0221,60560.0
2018-08-01 11:25:00,58.43,58.48,58.42,58.45,49454.0,34.0221,34.0513,34.0163,34.0338,49454.0
2018-08-01 11:30:00,58.45,58.52,58.45,58.5,90548.0,34.0338,34.0745,34.0338,34.0629,90548.0
2018-08-01 11:35:00,58.5,58.56,58.49,58.54,59526.0,34.0629,34.0978,34.0571,34.0862,59526.0
2018-08-01 11:40:00,58.55,58.6,58.53,58.6,45417.0,34.092,34.1211,34.0804,34.1211,45417.0
2018-08-01 11:45:00,58.6,58.63,58.58,58.63,74596.0,34.1211,34.1386,34.1095,34.1386,74596.0
2018-08-01 11:50:00,58.62,58.64,58.47,58.47,31890.0,34.1328,34.1444,34.0454,34.0454,31890.0
2018-08-01 11:55:00,58.47,58.54,58.46,58.51,54200.0,34.0454,34.0862,34.0396,34.0687,54200.0
2018-08-01 12:00:00,58.5,58.5,58.34,58.37,57830.0,34.0629,34.0629,33.9697,33.9872,57830.0
2018-08-01 12:05:00,58.37,58.39,58.33,58.36,148016.0,33.9872,33.9989,33.9639,33.9814,148016.0
2018-08-01 12:10:00,58.36,58.48,58.36,58.45,110902.0,33.9814,34.0513,33.9814,34.0338,110902.0
2018-08-01 12:15:00,58.44,58.5,58.44,58.5,27581.0,34.028,34.0629,34.028,34.0629,27581.0
2018-08-01 12:20:00,58.5,58.51,58.43,58.44,58234.0,34.0629,34.0687,34.0221,34.028,58234.0
2018-08-01 12:25:00,58.45,58.45,58.39,58.43,18646.0,34.0338,34.0338,33.9989,34.0221,18646.0
2018-08-01 12:30:00,58.43,58.44,58.35,58.36,25332.0,34.0221,34.028,33.9756,33.9814,25332.0
2018-08-01 12:35:00,58.36,58.39,58.32,58.33,19809.0,33.9814,33.9989,33.9581,33.9639,19809.0
2018-08-01 12:40:00,58.33,58.37,58.32,58.36,24267.0,33.9639,33.9872,33.9581,33.9814,24267.0
2018-08-01 12:45:00,58.36,58.36,58.3,58.33,37701.0,33.9814,33.9814,33.9464,33.9639,37701.0
2018-08-01 12:50:00,58.33,58.36,58.31,58.32,15245.0,33.9639,33.9814,33.9523,33.9581,15245.0
2018-08-01 12:55:00,58.31,58.32,58.25,58.26,25063.0,33.9523,33.9581,33.9173,33.9232,25063.0
2018-08-01 13:00:00,58.26,58.26,58.23,58.23,24737.0,33.9232,33.9232,33.9057,33.9057,24737.0
2018-08-01 13:05:00,58.23,58.24,58.19,58.19,24873.0,33.9057,33.9115,33.8824,33.8824,24873.0
2018-08-01 13:10:00,58.2,58.22,58.19,58.2,29648.0,33.8882,33.8999,33.8824,33.8882,29648.0
2018-08-01 13:15:00,58.2,58.21,58.17,58.17,36605.0,33.8882,33.894,33.8708,33.8708,36605.0
2018-08-01 13:20:00,58.17,58.18,58.14,58.14,23164.0,33.8708,33.8766,33.8533,33.8533,23164.0
2018-08-01 13:25:00,58.15,58.18,58.13,58.17,31523.0,33.8591,33.8766,33.8475,33.8708,31523.0
2018-08-01 13:30:00,58.16,58.17,58.13,58.13,17758.0,33.8649,33.8708,33.8475,33.8475,17758.0
2018-08-01 13:35:00,58.13,58.14,58.11,58.11,15744.0,33.8475,33.8533,33.8358,33.8358,15744.0
2018-08-01 13:40:00,58.12,58.12,58.09,58.1,43460.0,33.8416,33.8416,33.8242,33.83,43460.0
2018-08-01 13:45:00,58.1,58.16,58.1,58.13,23217.0,33.83,33.8649,33.83,33.8475,23217.0
2018-08-01 13:50:00,58.13,58.15,58.12,58.13,25544.0,33.8475,33.8591,33.8416,33.8475,25544.0
2018-08-01 13:55:00,58.13,58.16,58.06,58.14,79909.0,33.8475,33.8649,33.8067,33.8533,79909.0
2018-08-01 14:00:00,58.15,58.18,58.1,58.15,43866.0,33.8591,33.8766,33.83,33.8591,43866.0
2018-08-01 14:05:00,58.15,58.23,58.12,58.22,27750.0,33.8591,33.9057,33.8416,33.8999,27750.0
2018-08-01 14:10:00,58.21,58.29,58.2,58.29,34228.0,33.894,33.9406,33.8882,33.9406,34228.0
2018-08-01 14:15:00,58.28,58.34,58.27,58.32,32309.0,33.9348,33.9697,33.929,33.9581,32309.0
2018-08-01 14:20:00,58.33,58.34,58.29,58.29,21214.0,33.9639,33.9697,33.9406,33.9406,21214.0
2018-08-01 14:25:00,58.3,58.3,58.23,58.24,29705.0,33.9464,33.9464,33.9057,33.9115,29705.0
2018-08-01 14:30:00,58.24,58.28,58.18,58.2,123059.0,33.9115,33.9348,33.8766,33.8882,123059.0
2018-08-01 14:35:00,58.2,58.23,58.19,58.22,37714.0,33.8882,33.9057,33.8824,33.8999,37714.0
2018-08-01 14:40:00,58.22,58.22,58.19,58.2,37007.0,33.8999,33.8999,33.8824,33.8882,37007.0
2018-08-01 14:45:00,58.2,58.21,58.17,58.21,52754.0,33.8882,33.894,33.8708,33.894,52754.0
2018-08-01 14:50:00,58.21,58.26,58.19,58.23,57866.0,33.894,33.9232,33.8824,33.9057,57866.0
2018-08-01 14:55:00,58.23,58.26,58.22,58.25,55809.0,33.9057,33.9232,33.8999,33.9173,55809.0
2018-08-01 15:00:00,58.25,58.26,58.2,58.21,44533.0,33.9173,33.9232,33.8882,33.894,44533.0
2018-08-01 15:05:00,58.21,58.23,58.2,58.2,33716.0,33.894,33.9057,33.8882,33.8882,33716.0
2018-08-01 15:10:00,58.21,58.21,58.16,58.16,32807.0,33.894,33.894,33.8649,33.8649,32807.0
2018-08-01 15:15:00,58.17,58.19,58.15,58.16,34346.0,33.8708,33.8824,33.8591,33.8649,34346.0
2018-08-01 15:20:00,58.15,58.17,58.12,58.13,42979.0,33.8591,33.8708,33.8416,33.8475,42979.0
2018-08-01 15:25:00,58.13,58.13,58.11,58.12,65741.0,33.8475,33.8475,33.8358,33.8416,65741.0
2018-08-01 15:30:00,58.12,58.13,58.05,58.08,97114.0,33.8416,33.8475,33.8009,33.8183,97114.0
2018-08-01 15:35:00,58.08,58.09,58.03,58.07,71686.0,33.8183,33.8242,33.7892,33.8125,71686.0
2018-08-01 15:40:00,58.06,58.11,58.05,58.1,80733.0,33.8067,33.8358,33.8009,33.83,80733.0
2018-08-01 15:45:00,58.09,58.11,58.04,58.07,141372.0,33.8242,33.8358,33.7951,33.8125,141372.0
2018-08-01 15:50:00,58.06,58.14,58.06,58.06,141422.0,33.8067,33.8533,33.8067,33.8067,141422.0
2018-08-01 15:55:00,58.06,58.1,58.05,58.06,460769.0,33.8067,33.83,33.8009,33.8067,460769.0
2018-08-02 09:30:00,58.13,58.3,58.12,58.12,110348.0,33.8475,33.9464,33.8416,33.8416,110348.0
2018-08-02 09:35:00,58.12,58.18,58.03,58.14,49288.0,33.8416,33.8766,33.7892,33.8533,49288.0
2018-08-02 09:40:00,58.16,58.24,58.08,58.09,60205.0,33.8649,33.9115,33.8183,33.8242,60205.0
2018-08-02 09:45:00,58.07,58.21,58.04,58.2,42579.0,33.8125,33.894,33.7951,33.8882,42579.0
2018-08-02 09:50:00,58.19,58.28,58.13,58.21,46950.0,33.8824,33.9348,33.8475,33.894,46950.0
2018-08-02 09:55:00,58.19,58.26,58.08,58.26,42589.0,33.8824,33.9232,33.8183,33.9232,42589.0
2018-08-02 10:00:00,58.26,58.33,58.13,58.33,61897.0,33.9232,33.9639,33.8475,33.9639,61897.0
2018-08-02 10:05:00,58.33,58.33,58.19,58.19,42662.0,33.9639,33.9639,33.8824,33.8824,42662.0
2018-08-02 10:10:00,58.2,58.41,58.15,58.38,55424.0,33.8882,34.0105,33.8591,33.993,55424.0
2018-08-02 10:15:00,58.38,58.49,58.37,58.46,73058.0,33.993,34.0571,33.9872,34.0396,73058.0
2018-08-02 10:20:00,58.46,58.52,58.38,58.45,67112.0,34.0396,34.0745,33.993,34.0338,67112.0
2018-08-02 10:25:00,58.44,58.49,58.35,58.38,58626.0,34.028,34.0571,33.9756,33.993,58626.0
2018-08-02 10:30:00,58.38,58.38,58.3,58.33,53317.0,33.993,33.993,33.9464,33.9639,53317.0
2018-08-02 10:35:00,58.33,58.38,58.31,58.33,40546.0,33.9639,33.993,33.9523,33.9639,40546.0
2018-08-02 10:40:00,58.33,58.36,58.26,58.28,56150.0,33.9639,33.9814,33.9232,33.9348,56150.0
2018-08-02 10:45:00,58.28,58.31,58.25,58.28,53582.0,33.9348,33.9523,33.9173,33.9348,53582.0
2018-08-02 10:50:00,58.27,58.44,58.25,58.43,83471.0,33.929,34.028,33.9173,34.0221,83471.0
2018-08-02 10:55:00,58.42,58.57,58.42,58.57,63278.0,34.0163,34.1037,34.0163,34.1037,63278.0
2018-08-02 11:00:00,58.57,58.73,58.56,58.71,82787.0,34.1037,34.1968,34.0978,34.1852,82787.0
2018-08-02 11:05:00,58.72,58.85,58.71,58.84,106757.0,34.191,34.2667,34.1852,34.2609,106757.0
2018-08-02 11:10:00,58.82,58.84,58.69,58.73,97106.0,34.2492,34.2609,34.1735,34.1968,97106.0
2018-08-02 11:15:00,58.73,58.75,58.65,58.68,64034.0,34.1968,34.2085,34.1502,34.1677,64034.0
2018-08-02 11:20:00,58.7,58.74,58.6,58.63,133199.0,34.1794,34.2026,34.1211,34.1386,133199.0
2018-08-02 11:25:00,58.62,58.68,58.59,58.6,78175.0,34.1328,34.1677,34.1153,34.1211,78175.0
2018-08-02 11:30:00,58.59,58.7,58.54,58.67,161449.0,34.1153,34.1794,34.0862,34.1619,161449.0
2018-08-02 11:35:00,58.66,58.66,58.54,58.55,63432.0,34.1561,34.1561,34.0862,34.092,63432.0
2018-08-02 11:40:00,58.55,58.62,58.55,58.62,67317.0,34.092,34.1328,34.092,34.1328,67317.0
2018-08-02 11:45:00,58.61,58.74,58.6,58.74,57638.0,34.127,34.2026,34.1211,34.2026,57638.0
2018-08-02 11:50:00,58.74,58.8,58.72,58.78,66604.0,34.2026,34.2376,34.191,34.2259,66604.0
2018-08-02 11:55:00,58.78,58.84,58.72,58.8,88986.0,34.2259,34.2609,34.191,34.2376,88986.0
2018-08-02 12:00:00,58.8,58.89,58.8,58.89,53505.0,34.2376,34.29,34.2376,34.29,53505.0
2018-08-02 12:05:00,58.88,58.98,58.87,58.94,134602.0,34.2842,34.3424,34.2783,34.3191,134602.0
2018-08-02 12:10:00,58.93,59.0,58.88,58.89,149768.0,34.3133,34.354,34.2842,34.29,149768.0
2018-08-02 12:15:00,58.89,58.9,58.82,58.82,47241.0,34.29,34.2958,34.2492,34.2492,47241.0
2018-08-02 12:20:00,58.82,58.93,58.82,58.9,66246.0,34.2492,34.3133,34.2492,34.2958,66246.0
2018-08-02 12:25:00,58.9,58.94,58.87,58.9,62688.0,34.2958,34.3191,34.2783,34.2958,62688.0
2018-08-02 12:30:00,58.9,58.99,58.89,58.98,66861.0,34.2958,34.3482,34.29,34.3424,66861.0
2018-08-02 12:35:00,58.98,59.0,58.97,59.0,187889.0,34.3424,34.354,34.3366,34.354,187889.0
2018-08-02 12:40:00,59.0,59.04,58.98,59.0,233885.0,34.354,34.3773,34.3424,34.354,233885.0
2018-08-02 12:45:00,58.99,59.0,58.95,59.0,85839.0,34.3482,34.354,34.3249,34.354,85839.0
2018-08-02 12:50:00,58.99,59.0,58.96,58.98,67077.0,34.3482,34.354,34.3307,34.3424,67077.0
2018-08-02 12:55:00,58.97,59.0,58.94,58.96,45583.0,34.3366,34.354,34.3191,34.3307,45583.0
2018-08-02 13:00:00,58.95,58.99,58.95,58.98,26504.0,34.3249,34.3482,34.3249,34.3424,26504.0
2018-08-02 13:05:00,58.98,58.99,58.94,58.98,61546.0,34.3424,34.3482,34.3191,34.3424,61546.0
2018-08-02 13:10:00,58.98,59.0,58.96,58.98,41024.0,34.3424,34.354,34.3307,34.3424,41024.0
2018-08-02 13:15:00,58.97,58.99,58.91,58.93,55235.0,34.3366,34.3482,34.3016,34.3133,55235.0
2018-08-02 13:20:00,58.94,58.94,58.88,58.9,35419.0,34.3191,34.3191,34.2842,34.2958,35419.0
2018-08-02 13:25:00,58.9,58.93,58.86,58.87,101794.0,34.2958,34.3133,34.2725,34.2783,101794.0
2018-08-02 13:30:00,58.87,58.88,58.84,58.87,46231.0,34.2783,34.2842,34.2609,34.2783,46231.0
2018-08-02 13:35:00,58.87,58.88,58.85,58.87,29347.0,34.2783,34.2842,34.2667,34.2783,29347.0
2018-08-02 13:40:00,58.87,58.87,58.83,58.84,47747.0,34.2783,34.2783,34.2551,34.2609,47747.0
2018-08-02 13:45:00,58.83,58.91,58.83,58.89,42222.0,34.2551,34.3016,34.2551,34.29,42222.0
2018-08-02 13:50:00,58.88,58.95,58.88,58.93,28742.0,34.2842,34.3249,34.2842,34.3133,28742.0
2018-08-02 13:55:00,58.92,58.98,58.92,58.94,29354.0,34.3075,34.3424,34.3075,34.3191,29354.0
2018-08-02 14:00:00,58.94,58.98,58.93,58.98,30175.0,34.3191,34.3424,34.3133,34.3424,30175.0
2018-08-02 14:05:00,58.98,58.98,58.94,58.97,22252.0,34.3424,34.3424,34.3191,34.3366,22252.0
2018-08-02 14:10:00,58.98,58.98,58.94,58.97,18804.0,34.3424,34.3424,34.3191,34.3366,18804.0
2018-08-02 14:15:00,58.97,58.98,58.91,58.91,42655.0,34.3366,34.3424,34.3016,34.3016,42655.0
2018-08-02 14:20:00,58.91,58.92,58.89,58.91,29439.0,34.3016,34.3075,34.29,34.3016,29439.0
2018-08-02 14:25:00,58.92,58.96,58.84,58.85,110089.0,34.3075,34.3307,34.2609,34.2667,110089.0
2018-08-02 14:30:00,58.86,58.86,58.8,58.8,65194.0,34.2725,34.2725,34.2376,34.2376,65194.0
2018-08-02 14:35:00,58.8,58.86,58.8,58.85,28865.0,34.2376,34.2725,34.2376,34.2667,28865.0
2018-08-02 14:40:00,58.85,58.87,58.82,58.82,44569.0,34.2667,34.2783,34.2492,34.2492,44569.0
2018-08-02 14:45:00,58.83,58.83,58.78,58.82,21364.0,34.2551,34.2551,34.2259,34.2492,21364.0
2018-08-02 14:50:00,58.82,58.83,58.81,58.81,18551.0,34.2492,34.2551,34.2434,34.2434,18551.0
2018-08-02 14:55:00,58.81,58.82,58.79,58.79,35591.0,34.2434,34.2492,34.2318,34.2318,35591.0
2018-08-02 15:00:00,58.79,58.79,58.73,58.78,52895.0,34.2318,34.2318,34.1968,34.2259,52895.0
2018-08-02 15:05:00,58.77,58.79,58.76,58.78,58789.0,34.2201,34.2318,34.2143,34.2259,58789.0
2018-08-02 15:10:00,58.78,58.8,58.77,58.78,40878.0,34.2259,34.2376,34.2201,34.2259,40878.0
2018-08-02 15:15:00,58.78,58.8,58.78,58.79,53854.0,34.2259,34.2376,34.2259,34.2318,53854.0
2018-08-02 15:20:00,58.79,58.8,58.76,58.77,49932.0,34.2318,34.2376,34.2143,34.2201,49932.0
2018-08-02 15:25:00,58.77,58.8,58.76,58.78,47147.0,34.2201,34.2376,34.2143,34.2259,47147.0
2018-08-02 15:30:00,58.78,58.87,58.75,58.87,86491.0,34.2259,34.2783,34.2085,34.2783,86491.0
2018-08-02 15:35:00,58.87,58.88,58.83,58.83,77955.0,34.2783,34.2842,34.2551,34.2551,77955.0
2018-08-02 15:40:00,58.83,58.85,58.8,58.83,52732.0,34.2551,34.2667,34.2376,34.2551,52732.0
2018-08-02 15:45:00,58.82,58.86,58.8,58.85,96267.0,34.2492,34.2725,34.2376,34.2667,96267.0
2018-08-02 15:50:00,58.84,58.85,58.79,58.83,89429.0,34.2609,34.2667,34.2318,34.2551,89429.0
2018-08-02 15:55:00,58.84,58.85,58.78,58.83,301485.0,34.2609,34.2667,34.2259,34.2551,301485.0
2018-08-03 09:30:00,58.88,59.0,58.83,59.0,131043.0,34.2842,34.354,34.2551,34.354,131043.0
2018-08-03 09:35:00,59.0,59.08,58.93,58.93,488379.0,34.354,34.4006,34.3133,34.3133,488379.0
2018-08-03 09:40:00,58.95,59.17,58.93,59.14,106604.0,34.3249,34.453,34.3133,34.4356,106604.0
2018-08-03 09:45:00,59.13,59.42,59.11,59.32,104454.0,34.4297,34.5986,34.4181,34.5404,104454.0
2018-08-03 09:50:00,59.28,59.37,59.17,59.19,87290.0,34.5171,34.5695,34.453,34.4647,87290.0
2018-08-03 09:55:00,59.18,59.28,59.14,59.16,33907.0,34.4588,34.5171,34.4356,34.4472,33907.0
2018-08-03 10:00:00,59.14,59.18,59.04,59.17,68726.0,34.4356,34.4588,34.3773,34.453,68726.0
2018-08-03 10:05:00,59.16,59.32,59.15,59.32,91348.0,34.4472,34.5404,34.4414,34.5404,91348.0
2018-08-03 10:10:00,59.33,59.48,59.24,59.43,89951.0,34.5462,34.6335,34.4938,34.6044,89951.0
2018-08-03 10:15:00,59.43,59.55,59.41,59.48,81823.0,34.6044,34.6743,34.5928,34.6335,81823.0
2018-08-03 10:20:00,59.47,59.6,59.46,59.48,67994.0,34.6277,34.7034,34.6219,34.6335,67994.0
2018-08-03 10:25:00,59.48,59.51,59.42,59.43,47811.0,34.6335,34.651,34.5986,34.6044,47811.0
2018-08-03 10:30:00,59.43,59.59,59.42,59.55,32460.0,34.6044,34.6976,34.5986,34.6743,32460.0
2018-08-03 10:35:00,59.55,59.64,59.54,59.64,37086.0,34.6743,34.7267,34.6685,34.7267,37086.0
2018-08-03 10:40:00,59.63,59.66,59.59,59.63,100955.0,34.7209,34.7383,34.6976,34.7209,100955.0
2018-08-03 10:45:00,59.63,59.73,59.62,59.69,78530.0,34.7209,34.7791,34.715,34.7558,78530.0
2018-08-03 10:50:00,59.69,59.79,59.68,59.76,61349.0,34.7558,34.814,34.75,34.7966,61349.0
2018-08-03 10:55:00,59.77,59.84,59.74,59.83,52426.0,34.8024,34.8431,34.7849,34.8373,52426.0
2018-08-03 11:00:00,59.83,59.85,59.79,59.83,44417.0,34.8373,34.849,34.814,34.8373,44417.0
2018-08-03 11:05:00,59.82,59.88,59.79,59.86,74464.0,34.8315,34.8664,34.814,34.8548,74464.0
2018-08-03 11:10:00,59.86,59.91,59.83,59.87,68272.0,34.8548,34.8839,34.8373,34.8606,68272.0
2018-08-03 11:15:00,59.87,59.92,59.84,59.88,36779.0,34.8606,34.8897,34.8431,34.8664,36779.0
2018-08-03 11:20:00,59.87,59.95,59.84,59.95,55094.0,34.8606,34.9072,34.8431,34.9072,55094.0
2018-08-03 11:25:00,59.95,59.97,59.88,59.89,74398.0,34.9072,34.9188,34.8664,34.8723,74398.0
2018-08-03 11:30:00,59.89,59.92,59.87,59.89,72148.0,34.8723,34.8897,34.8606,34.8723,72148.0
2018-08-03 11:35:00,59.88,59.92,59.87,59.9,92662.0,34.8664,34.8897,34.8606,34.8781,92662.0
2018-08-03 11:40:00,59.9,59.92,59.88,59.92,58050.0,34.8781,34.8897,34.8664,34.8897,58050.0
2018-08-03 11:45:00,59.93,59.95,59.89,59.9,46294.0,34.8956,34.9072,34.8723,34.8781,46294.0
2018-08-03 11:50:00,59.9,59.92,59.88,59.91,49178.0,34.8781,34.8897,34.8664,34.8839,49178.0
2018-08-03 11:55:00,59.9,59.94,59.89,59.91,52016.0,34.8781,34.9014,34.8723,34.8839,52016.0
2018-08-03 12:00:00,59.9,59.93,59.88,59.92,42460.0,34.8781,34.8956,34.8664,34.8897,42460.0
2018-08-03 12:05:00,59.93,59.95,59.88,59.89,38604.0,34.8956,34.9072,34.8664,34.8723,38604.0
2018-08-03 12:10:00,59.89,59.91,59.87,59.89,56839.0,34.8723,34.8839,34.8606,34.8723,56839.0
2018-08-03 12:15:00,59.89,59.96,59.89,59.94,90559.0,34.8723,34.913,34.8723,34.9014,90559.0
2018-08-03 12:20:00,59.93,59.94,59.85,59.85,51608.0,34.8956,34.9014,34.849,34.849,51608.0
2018-08-03 12:25:00,59.86,59.89,59.85,59.87,35505.0,34.8548,34.8723,34.849,34.8606,35505.0
2018-08-03 12:30:00,59.88,59.88,59.81,59.81,49344.0,34.8664,34.8664,34.8257,34.8257,49344.0
2018-08-03 12:35:00,59.82,59.85,59.81,59.85,20652.0,34.8315,34.849,34.8257,34.849,20652.0
2018-08-03 12:40:00,59.84,59.87,59.82,59.83,41125.0,34.8431,34.8606,34.8315,34.8373,41125.0
2018-08-03 12:45:00,59.84,59.89,59.83,59.85,50358.0,34.8431,34.8723,34.8373,34.849,50358.0
2018-08-03 12:50:00,59.86,59.92,59.85,59.89,78767.0,34.8548,34.8897,34.849,34.8723,78767.0
2018-08-03 12:55:00,59.9,59.9,59.86,59.89,36822.0,34.8781,34.8781,34.8548,34.8723,36822.0
2018-08-03 13:00:00,59.89,59.93,59.87,59.88,48300.0,34.8723,34.8956,34.8606,34.8664,48300.0
2018-08-03 13:05:00,59.88,59.91,59.88,59.9,37024.0,34.8664,34.8839,34.8664,34.8781,37024.0
2018-08-03 13:10:00,59.91,59.93,59.89,59.93,45394.0,34.8839,34.8956,34.8723,34.8956,45394.0
2018-08-03 13:15:00,59.93,59.95,59.89,59.93,67957.0,34.8956,34.9072,34.8723,34.8956,67957.0
2018-08-03 13:20:00,59.94,59.99,59.93,59.97,91840.0,34.9014,34.9305,34.8956,34.9188,91840.0
2018-08-03 13:25:00,59.97,59.99,59.93,59.96,50233.0,34.9188,34.9305,34.8956,34.913,50233.0
2018-08-03 13:30:00,59.96,59.98,59.95,59.96,36176.0,34.913,34.9247,34.9072,34.913,36176.0
2018-08-03 13:35:00,59.97,59.99,59.95,59.97,47373.0,34.9188,34.9305,34.9072,34.9188,47373.0
2018-08-03 13:40:00,59.96,59.98,59.89,59.89,67394.0,34.913,34.9247,34.8723,34.8723,67394.0
2018-08-03 13:45:00,59.89,59.9,59.85,59.85,49144.0,34.8723,34.8781,34.849,34.849,49144.0
2018-08-03 13:50:00,59.86,59.92,59.85,59.92,39569.0,34.8548,34.8897,34.849,34.8897,39569.0
2018-08-03 13:55:00,59.91,59.92,59.89,59.89,40755.0,34.8839,34.8897,34.8723,34.8723,40755.0
2018-08-03 14:00:00,59.89,59.9,59.88,59.88,42520.0,34.8723,34.8781,34.8664,34.8664,42520.0
2018-08-03 14:05:00,59.89,59.91,59.81,59.82,107827.0,34.8723,34.8839,34.8257,34.8315,107827.0
2018-08-03 14:10:00,59.81,59.82,59.76,59.82,43545.0,34.8257,34.8315,34.7966,34.8315,43545.0
2018-08-03 14:15:00,59.81,59.82,59.73,59.76,34031.0,34.8257,34.8315,34.7791,34.7966,34031.0
2018-08-03 14:20:00,59.77,59.82,59.75,59.79,32414.0,34.8024,34.8315,34.7907,34.814,32414.0
2018-08-03 14:25:00,59.8,59.82,59.79,59.81,24219.0,34.8199,34.8315,34.814,34.8257,24219.0
2018-08-03 14:30:00,59.82,59.83,59.79,59.8,29649.0,34.8315,34.8373,34.814,34.8199,29649.0
2018-08-03 14:35:00,59.8,59.87,59.79,59.85,23882.0,34.8199,34.8606,34.814,34.849,23882.0
2018-08-03 14:40:00,59.85,59.89,59.85,59.88,40495.0,34.849,34.8723,34.849,34.8664,40495.0
2018-08-03 14:45:00,59.88,59.88,59.84,59.85,43199.0,34.8664,34.8664,34.8431,34.849,43199.0
2018-08-03 14:50:00,59.84,59.85,59.81,59.82,23870.0,34.8431,34.849,34.8257,34.8315,23870.0
2018-08-03 14:55:00,59.82,59.82,59.76,59.78,32393.0,34.8315,34.8315,34.7966,34.8082,32393.0
2018-08-03 15:00:00,59.77,59.79,59.75,59.77,19380.0,34.8024,34.814,34.7907,34.8024,19380.0
2018-08-03 15:05:00,59.77,59.79,59.75,59.77,36349.0,34.8024,34.814,34.7907,34.8024,36349.0
2018-08-03 15:10:00,59.77,59.81,59.76,59.79,40778.0,34.8024,34.8257,34.7966,34.814,40778.0
2018-08-03 15:15:00,59.79,59.82,59.78,59.82,20242.0,34.814,34.8315,34.8082,34.8315,20242.0
2018-08-03 15:20:00,59.82,59.86,59.81,59.82,40623.0,34.8315,34.8548,34.8257,34.8315,40623.0
2018-08-03 15:25:00,59.82,59.83,59.73,59.73,35426.0,34.8315,34.8373,34.7791,34.7791,35426.0
2018-08-03 15:30:00,59.73,59.77,59.69,59.75,70060.0,34.7791,34.8024,34.7558,34.7907,70060.0
2018-08-03 15:35:00,59.76,59.78,59.74,59.76,75048.0,34.7966,34.8082,34.7849,34.7966,75048.0
2018-08-03 15:40:00,59.76,59.79,59.75,59.78,84458.0,34.7966,34.814,34.7907,34.8082,84458.0
2018-08-03 15:45:00,59.77,59.77,59.73,59.76,129807.0,34.8024,34.8024,34.7791,34.7966,129807.0
2018-08-03 15:50:00,59.75,59.77,59.75,59.76,106704.0,34.7907,34.8024,34.7907,34.7966,106704.0
2018-08-03 15:55:00,59.76,59.78,59.72,59.73,171122.0,34.7966,34.8082,34.7733,34.7791,171122.0
2018-08-06 09:30:00,59.68,59.89,59.6,59.68,107318.0,34.75,34.8723,34.7034,34.75,107318.0
2018-08-06 09:35:00,59.67,59.73,59.51,59.65,90160.0,34.7442,34.7791,34.651,34.7325,90160.0
2018-08-06 09:40:00,59.66,59.82,59.58,59.81,120452.0,34.7383,34.8315,34.6918,34.8257,120452.0
2018-08-06 09:45:00,59.8,59.89,59.68,59.69,51214.0,34.8199,34.8723,34.75,34.7558,51214.0
2018-08-06 09:50:00,59.7,59.85,59.68,59.68,67685.0,34.7616,34.849,34.75,34.75,67685.0
2018-08-06 09:55:00,59.68,59.69,59.56,59.68,73221.0,34.75,34.7558,34.6801,34.75,73221.0
2018-08-06 10:00:00,59.68,59.69,59.52,59.55,100620.0,34.75,34.7558,34.6568,34.6743,100620.0
2018-08-06 10:05:00,59.55,59.76,59.5,59.76,131038.0,34.6743,34.7966,34.6452,34.7966,131038.0
2018-08-06 10:10:00,59.77,59.78,59.59,59.66,129974.0,34.8024,34.8082,34.6976,34.7383,129974.0
2018-08-06 10:15:00,59.64,59.71,59.51,59.67,78491.0,34.7267,34.7675,34.651,34.7442,78491.0
2018-08-06 10:20:00,59.68,59.8,59.67,59.69,39328.0,34.75,34.8199,34.7442,34.7558,39328.0
2018-08-06 10:25:00,59.69,59.8,59.67,59.8,51434.0,34.7558,34.8199,34.7442,34.8199,51434.0
2018-08-06 10:30:00,59.8,59.82,59.71,59.72,41400.0,34.8199,34.8315,34.7675,34.7733,41400.0
2018-08-06 10:35:00,59.73,59.89,59.72,59.89,52347.0,34.7791,34.8723,34.7733,34.8723,52347.0
2018-08-06 10:40:00,59.87,59.9,59.79,59.86,51721.0,34.8606,34.8781,34.814,34.8548,51721.0
2018-08-06 10:45:00,59.87,59.88,59.8,59.85,44114.0,34.8606,34.8664,34.8199,34.849,44114.0
2018-08-06 10:50:00,59.84,59.86,59.77,59.81,52054.0,34.8431,34.8548,34.8024,34.8257,52054.0
2018-08-06 10:55:00,59.83,59.86,59.81,59.85,36155.0,34.8373,34.8548,34.8257,34.849,36155.0
2018-08-06 11:00:00,59.85,59.87,59.8,59.86,61737.0,34.849,34.8606,34.8199,34.8548,61737.0
2018-08-06 11:05:00,59.85,59.87,59.81,59.86,33903.0,34.849,34.8606,34.8257,34.8548,33903.0
2018-08-06 11:10:00,59.86,59.91,59.84,59.9,54829.0,34.8548,34.8839,34.8431,34.8781,54829.0
2018-08-06 11:15:00,59.9,59.95,59.89,59.91,36052.0,34.8781,34.9072,34.8723,34.8839,36052.0
2018-08-06 11:20:00,59.91,59.98,59.89,59.98,54123.0,34.8839,34.9247,34.8723,34.9247,54123.0
2018-08-06 11:25:00,59.98,60.05,59.97,59.99,216711.0,34.9247,34.9654,34.9188,34.9305,216711.0
2018-08-06 11:30:00,60.0,60.0,59.86,59.89,36079.0,34.9363,34.9363,34.8548,34.8723,36079.0
2018-08-06 11:35:00,59.89,59.89,59.84,59.89,41319.0,34.8723,34.8723,34.8431,34.8723,41319.0
2018-08-06 11:40:00,59.89,59.91,59.86,59.89,29888.0,34.8723,34.8839,34.8548,34.8723,29888.0
2018-08-06 11:45:00,59.89,59.92,59.88,59.91,36169.0,34.8723,34.8897,34.8664,34.8839,36169.0
2018-08-06 11:50:00,59.9,59.91,59.88,59.9,36740.0,34.8781,34.8839,34.8664,34.8781,36740.0
2018-08-06 11:55:00,59.91,59.95,59.89,59.95,37109.0,34.8839,34.9072,34.8723,34.9072,37109.0
2018-08-06 12:00:00,59.95,59.98,59.92,59.97,35528.0,34.9072,34.9247,34.8897,34.9188,35528.0
2018-08-06 12:05:00,59.96,60.03,59.96,60.01,36055.0,34.913,34.9538,34.913,34.9421,36055.0
2018-08-06 12:10:00,60.0,60.01,59.95,59.96,41750.0,34.9363,34.9421,34.9072,34.913,41750.0
2018-08-06 12:15:00,59.98,59.99,59.95,59.95,36090.0,34.9247,34.9305,34.9072,34.9072,36090.0
2018-08-06 12:20:00,59.96,60.04,59.96,60.03,34526.0,34.913,34.9596,34.913,34.9538,34526.0
2018-08-06 12:25:00,60.04,60.05,60.01,60.03,37727.0,34.9596,34.9654,34.9421,34.9538,37727.0
2018-08-06 12:30:00,60.03,60.08,60.02,60.04,33982.0,34.9538,34.9829,34.948,34.9596,33982.0
2018-08-06 12:35:00,60.05,60.08,60.04,60.07,27134.0,34.9654,34.9829,34.9596,34.9771,27134.0
2018-08-06 12:40:00,60.07,60.09,60.04,60.07,41663.0,34.9771,34.9887,34.9596,34.9771,41663.0
2018-08-06 12:45:00,60.07,60.13,60.06,60.12,55061.0,34.9771,35.012,34.9712,35.0062,55061.0
2018-08-06 12:50:00,60.12,60.17,60.12,60.13,51499.0,35.0062,35.0353,35.0062,35.012,51499.0
2018-08-06 12:55:00,60.12,60.13,60.03,60.04,43701.0,35.0062,35.012,34.9538,34.9596,43701.0
2018-08-06 13:00:00,60.04,60.06,60.03,60.05,26486.0,34.9596,34.9712,34.9538,34.9654,26486.0
2018-08-06 13:05:00,60.05,60.09,60.04,60.06,33210.0,34.9654,34.9887,34.9596,34.9712,33210.0
2018-08-06 13:10:00,60.06,60.12,60.04,60.1,53639.0,34.9712,35.0062,34.9596,34.9945,53639.0
2018-08-06 13:15:00,60.1,60.17,60.09,60.17,36858.0,34.9945,35.0353,34.9887,35.0353,36858.0
2018-08-06 13:20:00,60.17,60.18,60.06,60.09,37810.0,35.0353,35.0411,34.9712,34.9887,37810.0
2018-08-06 13:25:00,60.09,60.12,60.07,60.11,64998.0,34.9887,35.0062,34.9771,35.0004,64998.0
2018-08-06 13:30:00,60.11,60.12,60.07,60.1,29900.0,35.0004,35.0062,34.9771,34.9945,29900.0
2018-08-06 13:35:00,60.11,60.11,60.08,60.09,34596.0,35.0004,35.0004,34.9829,34.9887,34596.0
2018-08-06 13:40:00,60.09,60.11,60.07,60.07,49133.0,34.9887,35.0004,34.9771,34.9771,49133.0
2018-08-06 13:45:00,60.08,60.12,60.07,60.12,32560.0,34.9829,35.0062,34.9771,35.0062,32560.0
2018-08-06 13:50:00,60.12,60.18,60.11,60.16,41335.0,35.0062,35.0411,35.0004,35.0295,41335.0
2018-08-06 13:55:00,60.16,60.23,60.15,60.21,77849.0,35.0295,35.0702,35.0237,35.0586,77849.0
2018-08-06 14:00:00,60.22,60.25,60.14,60.18,63983.0,35.0644,35.0819,35.0178,35.0411,63983.0
2018-08-06 14:05:00,60.19,60.2,60.14,60.15,64489.0,35.0469,35.0528,35.0178,35.0237,64489.0
2018-08-06 14:10:00,60.15,60.19,60.15,60.18,57963.0,35.0237,35.0469,35.0237,35.0411,57963.0
2018-08-06 14:15:00,60.18,60.19,60.15,60.17,91080.0,35.0411,35.0469,35.0237,35.0353,91080.0
2018-08-06 14:20:00,60.17,60.18,60.15,60.16,37359.0,35.0353,35.0411,35.0237,35.0295,37359.0
2018-08-06 14:25:00,60.15,60.18,60.15,60.17,60977.0,35.0237,35.0411,35.0237,35.0353,60977.0
2018-08-06 14:30:00,60.17,60.19,60.16,60.19,63117.0,35.0353,35.0469,35.0295,35.0469,63117.0
2018-08-06 14:35:00,60.19,60.19,60.14,60.17,36516.0,35.0469,35.0469,35.0178,35.0353,36516.0
2018-08-06 14:40:00,60.17,60.17,60.1,60.15,49182.0,35.0353,35.0353,34.9945,35.0237,49182.0
2018-08-06 14:45:00,60.15,60.16,60.13,60.15,48584.0,35.0237,35.0295,35.012,35.0237,48584.0
2018-08-06 14:50:00,60.15,60.17,60.13,60.16,49462.0,35.0237,35.0353,35.012,35.0295,49462.0
2018-08-06 14:55:00,60.16,60.17,60.14,60.15,71464.0,35.0295,35.0353,35.0178,35.0237,71464.0
2018-08-06 15:00:00,60.13,60.14,60.05,60.06,41868.0,35.012,35.0178,34.9654,34.9712,41868.0
2018-08-06 15:05:00,60.07,60.09,60.03,60.05,56314.0,34.9771,34.9887,34.9538,34.9654,56314.0
2018-08-06 15:10:00,60.05,60.12,60.05,60.11,55702.0,34.9654,35.0062,34.9654,35.0004,55702.0
2018-08-06 15:15:00,60.11,60.11,60.1,60.11,53263.0,35.0004,35.0004,34.9945,35.0004,53263.0
2018-08-06 15:20:00,60.11,60.14,60.11,60.14,77833.0,35.0004,35.0178,35.0004,35.0178,77833.0
2018-08-06 15:25:00,60.14,60.14,60.11,60.11,56537.0,35.0178,35.0178,35.0004,35.0004,56537.0
2018-08-06 15:30:00,60.12,60.12,60.04,60.06,112261.0,35.0062,35.0062,34.9596,34.9712,112261.0
2018-08-06 15:35:00,60.06,60.09,60.05,60.08,81654.0,34.9712,34.9887,34.9654,34.9829,81654.0
2018-08-06 15:40:00,60.08,60.09,60.06,60.09,71921.0,34.9829,34.9887,34.9712,34.9887,71921.0
2018-08-06 15:45:00,60.08,60.09,60.02,60.09,127036.0,34.9829,34.9887,34.948,34.9887,127036.0
2018-08-06 15:50:00,60.09,60.14,60.08,60.11,277953.0,34.9887,35.0178,34.9829,35.0004,277953.0
2018-08-06 15:55:00,60.11,60.21,60.09,60.2,529320.0,35.0004,35.0586,34.9887,35.0528,529320.0
2018-08-07 09:30:00,60.05,60.13,59.46,59.59,206511.0,34.9654,35.012,34.6219,34.6976,206511.0
2018-08-07 09:35:00,59.61,59.9,59.51,59.79,84839.0,34.7092,34.8781,34.651,34.814,84839.0
2018-08-07 09:40:00,59.79,59.83,59.74,59.78,86249.0,34.814,34.8373,34.7849,34.8082,86249.0
2018-08-07 09:45:00,59.78,59.93,59.69,59.71,77319.0,34.8082,34.8956,34.7558,34.7675,77319.0
2018-08-07 09:50:00,59.71,59.71,59.57,59.66,116554.0,34.7675,34.7675,34.6859,34.7383,116554.0
2018-08-07 09:55:00,59.65,59.71,59.59,59.69,65122.0,34.7325,34.7675,34.6976,34.7558,65122.0
2018-08-07 10:00:00,59.69,59.84,59.68,59.79,92546.0,34.7558,34.8431,34.75,34.814,92546.0
2018-08-07 10:05:00,59.79,59.86,59.7,59.71,76440.0,34.814,34.8548,34.7616,34.7675,76440.0
2018-08-07 10:10:00,59.72,59.8,59.72,59.76,76901.0,34.7733,34.8199,34.7733,34.7966,76901.0
2018-08-07 10:15:00,59.77,59.78,59.51,59.52,105836.0,34.8024,34.8082,34.651,34.6568,105836.0
2018-08-07 10:20:00,59.53,59.59,59.48,59.5,48179.0,34.6626,34.6976,34.6335,34.6452,48179.0
2018-08-07 10:25:00,59.51,59.59,59.45,59.56,48927.0,34.651,34.6976,34.6161,34.6801,48927.0
2018-08-07 10:30:00,59.57,59.62,59.55,59.57,74478.0,34.6859,34.715,34.6743,34.6859,74478.0
2018-08-07 10:35:00,59.57,59.59,59.47,59.5,88670.0,34.6859,34.6976,34.6277,34.6452,88670.0
2018-08-07 10:40:00,59.5,59.5,59.34,59.35,151428.0,34.6452,34.6452,34.552,34.5578,151428.0
2018-08-07 10:45:00,59.35,59.56,59.34,59.52,133266.0,34.5578,34.6801,34.552,34.6568,133266.0
2018-08-07 10:50:00,59.52,59.6,59.46,59.48,51056.0,34.6568,34.7034,34.6219,34.6335,51056.0
2018-08-07 10:55:00,59.48,59.5,59.41,59.47,47158.0,34.6335,34.6452,34.5928,34.6277,47158.0
2018-08-07 11:00:00,59.46,59.52,59.43,59.48,37695.0,34.6219,34.6568,34.6044,34.6335,37695.0
2018-08-07 11:05:00,59.49,59.59,59.46,59.59,49920.0,34.6394,34.6976,34.6219,34.6976,49920.0
2018-08-07 11:10:00,59.59,59.66,59.58,59.59,46746.0,34.6976,34.7383,34.6918,34.6976,46746.0
2018-08-07 11:15:00,59.58,59.63,59.57,59.62,53761.0,34.6918,34.7209,34.6859,34.715,53761.0
2018-08-07 11:20:00,59.61,59.73,59.6,59.72,41257.0,34.7092,34.7791,34.7034,34.7733,41257.0
2018-08-07 11:25:00,59.72,59.79,59.72,59.77,52940.0,34.7733,34.814,34.7733,34.8024,52940.0
2018-08-07 11:30:00,59.76,59.78,59.68,59.7,101807.0,34.7966,34.8082,34.75,34.7616,101807.0
2018-08-07 11:35:00,59.7,59.72,59.58,59.6,50427.0,34.7616,34.7733,34.6918,34.7034,50427.0
2018-08-07 11:40:00,59.59,59.6,59.53,59.58,32147.0,34.6976,34.7034,34.6626,34.6918,32147.0
2018-08-07 11:45:00,59.57,59.58,59.55,59.57,31628.0,34.6859,34.6918,34.6743,34.6859,31628.0
2018-08-07 11:50:00,59.58,59.61,59.54,59.57,31342.0,34.6918,34.7092,34.6685,34.6859,31342.0
2018-08-07 11:55:00,59.58,59.78,59.57,59.77,101522.0,34.6918,34.8082,34.6859,34.8024,101522.0
2018-08-07 12:00:00,59.76,59.85,59.76,59.85,28829.0,34.7966,34.849,34.7966,34.849,28829.0
2018-08-07 12:05:00,59.84,59.87,59.77,59.82,40919.0,34.8431,34.8606,34.8024,34.8315,40919.0
2018-08-07 12:10:00,59.82,59.84,59.8,59.82,29799.0,34.8315,34.8431,34.8199,34.8315,29799.0
2018-08-07 12:15:00,59.8,59.84,59.77,59.81,38706.0,34.8199,34.8431,34.8024,34.8257,38706.0
2018-08-07 12:20:00,59.8,59.81,59.76,59.8,22943.0,34.8199,34.8257,34.7966,34.8199,22943.0
2018-08-07 12:25:00,59.8,59.82,59.76,59.77,48680.0,34.8199,34.8315,34.7966,34.8024,48680.0
2018-08-07 12:30:00,59.77,59.78,59.73,59.74,45569.0,34.8024,34.8082,34.7791,34.7849,45569.0
2018-08-07 12:35:00,59.74,59.82,59.73,59.82,38268.0,34.7849,34.8315,34.7791,34.8315,38268.0
2018-08-07 12:40:00,59.82,59.83,59.79,59.82,18668.0,34.8315,34.8373,34.814,34.8315,18668.0
2018-08-07 12:45:00,59.81,59.83,59.77,59.8,38723.0,34.8257,34.8373,34.8024,34.8199,38723.0
2018-08-07 12:50:00,59.8,59.81,59.78,59.79,79474.0,34.8199,34.8257,34.8082,34.814,79474.0
2018-08-07 12:55:00,59.79,59.82,59.77,59.81,41037.0,34.814,34.8315,34.8024,34.8257,41037.0
2018-08-07 13:00:00,59.8,59.84,59.79,59.82,35894.0,34.8199,34.8431,34.814,34.8315,35894.0
2018-08-07 13:05:00,59.81,59.86,59.8,59.84,37112.0,34.8257,34.8548,34.8199,34.8431,37112.0
2018-08-07 13:10:00,59.84,59.85,59.79,59.8,23984.0,34.8431,34.849,34.814,34.8199,23984.0
2018-08-07 13:15:00,59.8,59.8,59.76,59.76,22669.0,34.8199,34.8199,34.7966,34.7966,22669.0
2018-08-07 13:20:00,59.76,59.76,59.7,59.73,17366.0,34.7966,34.7966,34.7616,34.7791,17366.0
2018-08-07 13:25:00,59.73,59.76,59.72,59.72,19015.0,34.7791,34.7966,34.7733,34.7733,19015.0
2018-08-07 13:30:00,59.72,59.72,59.67,59.72,28114.0,34.7733,34.7733,34.7442,34.7733,28114.0
2018-08-07 13:35:00,59.72,59.74,59.68,59.69,22713.0,34.7733,34.7849,34.75,34.7558,22713.0
2018-08-07 13:40:00,59.69,59.7,59.65,59.67,19659.0,34.7558,34.7616,34.7325,34.7442,19659.0
2018-08-07 13:45:00,59.67,59.71,59.65,59.71,24472.0,34.7442,34.7675,34.7325,34.7675,24472.0
2018-08-07 13:50:00,59.7,59.73,59.69,59.7,29703.0,34.7616,34.7791,34.7558,34.7616,29703.0
2018-08-07 13:55:00,59.71,59.72,59.68,59.69,17175.0,34.7675,34.7733,34.75,34.7558,17175.0
2018-08-07 14:00:00,59.69,59.69,59.64,59.67,28750.0,34.7558,34.7558,34.7267,34.7442,28750.0
2018-08-07 14:05:00,59.66,59.67,59.62,59.63,18390.0,34.7383,34.7442,34.715,34.7209,18390.0
2018-08-07 14:10:00,59.62,59.65,59.6,59.61,24899.0,34.715,34.7325,34.7034,34.7092,24899.0
2018-08-07 14:15:00,59.61,59.68,59.6,59.65,41309.0,34.7092,34.75,34.7034,34.7325,41309.0
2018-08-07 14:20:00,59.65,59.67,59.62,59.62,20235.0,34.7325,34.7442,34.715,34.715,20235.0
2018-08-07 14:25:00,59.63,59.65,59.62,59.64,29290.0,34.7209,34.7325,34.715,34.7267,29290.0
2018-08-07 14:30:00,59.64,59.65,59.61,59.61,35949.0,34.7267,34.7325,34.7092,34.7092,35949.0
2018-08-07 14:35:00,59.62,59.62,59.58,59.6,50441.0,34.715,34.715,34.6918,34.7034,50441.0
2018-08-07 14:40:00,59.6,59.6,59.54,59.57,34869.0,34.7034,34.7034,34.6685,34.6859,34869.0
2018-08-07 14:45:00,59.57,59.6,59.54,59.55,42092.0,34.6859,34.7034,34.6685,34.6743,42092.0
2018-08-07 14:50:00,59.54,59.57,59.53,59.54,25422.0,34.6685,34.6859,34.6626,34.6685,25422.0
2018-08-07 14:55:00,59.53,59.59,59.53,59.57,35002.0,34.6626,34.6976,34.6626,34.6859,35002.0
2018-08-07 15:00:00,59.57,59.59,59.56,59.59,34128.0,34.6859,34.6976,34.6801,34.6976,34128.0
2018-08-07 15:05:00,59.59,59.61,59.57,59.59,23183.0,34.6976,34.7092,34.6859,34.6976,23183.0
2018-08-07 15:10:00,59.59,59.59,59.56,59.57,34906.0,34.6976,34.6976,34.6801,34.6859,34906.0
2018-08-07 15:15:00,59.56,59.57,59.53,59.54,50969.0,34.6801,34.6859,34.6626,34.6685,50969.0
2018-08-07 15:20:00,59.54,59.58,59.53,59.58,43074.0,34.6685,34.6918,34.6626,34.6918,43074.0
2018-08-07 15:25:00,59.58,59.6,59.55,59.57,32349.0,34.6918,34.7034,34.6743,34.6859,32349.0
2018-08-07 15:30:00,59.57,59.57,59.51,59.53,104811.0,34.6859,34.6859,34.651,34.6626,104811.0
2018-08-07 15:35:00,59.53,59.54,59.51,59.53,49814.0,34.6626,34.6685,34.651,34.6626,49814.0
2018-08-07 15:40:00,59.52,59.55,59.5,59.52,54542.0,34.6568,34.6743,34.6452,34.6568,54542.0
2018-08-07 15:45:00,59.51,59.55,59.49,59.53,108118.0,34.651,34.6743,34.6394,34.6626,108118.0
2018-08-07 15:50:00,59.53,59.54,59.47,59.48,110321.0,34.6626,34.6685,34.6277,34.6335,110321.0
2018-08-07 15:55:00,59.48,59.57,59.47,59.56,262894.0,34.6335,34.6859,34.6277,34.6801,262894.0
2018-08-08 09:30:00,59.36,59.49,59.18,59.47,143362.0,34.5637,34.6394,34.4588,34.6277,143362.0
2018-08-08 09:35:00,59.45,59.55,59.18,59.31,55445.0,34.6161,34.6743,34.4588,34.5345,55445.0
2018-08-08 09:40:00,59.31,59.38,59.15,59.15,49205.0,34.5345,34.5753,34.4414,34.4414,49205.0
2018-08-08 09:45:00,59.15,59.24,59.03,59.09,98204.0,34.4414,34.4938,34.3715,34.4064,98204.0
2018-08-08 09:50:00,59.08,59.21,59.02,59.08,84913.0,34.4006,34.4763,34.3657,34.4006,84913.0
2018-08-08 09:55:00,59.09,59.1,58.9,58.92,120745.0,34.4064,34.4123,34.2958,34.3075,120745.0
2018-08-08 10:00:00,58.91,58.99,58.83,58.85,63578.0,34.3016,34.3482,34.2551,34.2667,63578.0
2018-08-08 10:05:00,58.86,58.9,58.81,58.81,49783.0,34.2725,34.2958,34.2434,34.2434,49783.0
2018-08-08 10:10:00,58.81,58.82,58.65,58.68,59656.0,34.2434,34.2492,34.1502,34.1677,59656.0
2018-08-08 10:15:00,58.69,58.81,58.68,58.78,48429.0,34.1735,34.2434,34.1677,34.2259,48429.0
2018-08-08 10:20:00,58.79,58.87,58.76,58.85,45984.0,34.2318,34.2783,34.2143,34.2667,45984.0
2018-08-08 10:25:00,58.84,58.9,58.76,58.78,49494.0,34.2609,34.2958,34.2143,34.2259,49494.0
2018-08-08 10:30:00,58.78,58.81,58.67,58.69,49114.0,34.2259,34.2434,34.1619,34.1735,49114.0
2018-08-08 10:35:00,58.69,58.72,58.62,58.68,98238.0,34.1735,34.191,34.1328,34.1677,98238.0
2018-08-08 10:40:00,58.67,58.71,58.6,58.68,62819.0,34.1619,34.1852,34.1211,34.1677,62819.0
2018-08-08 10:45:00,58.68,58.69,58.54,58.58,71784.0,34.1677,34.1735,34.0862,34.1095,71784.0
2018-08-08 10:50:00,58.58,58.69,58.56,58.66,55688.0,34.1095,34.1735,34.0978,34.1561,55688.0
2018-08-08 10:55:00,58.65,58.79,58.63,58.76,52295.0,34.1502,34.2318,34.1386,34.2143,52295.0
2018-08-08 11:00:00,58.76,58.85,58.75,58.81,34197.0,34.2143,34.2667,34.2085,34.2434,34197.0
2018-08-08 11:05:00,58.82,58.9,58.82,58.87,37288.0,34.2492,34.2958,34.2492,34.2783,37288.0
2018-08-08 11:10:00,58.87,58.96,58.86,58.96,47959.0,34.2783,34.3307,34.2725,34.3307,47959.0
2018-08-08 11:15:00,58.96,58.98,58.89,58.93,42076.0,34.3307,34.3424,34.29,34.3133,42076.0
2018-08-08 11:20:00,58.93,58.97,58.91,58.95,39461.0,34.3133,34.3366,34.3016,34.3249,39461.0
2018-08-08 11:25:00,58.94,59.08,58.94,59.02,60617.0,34.3191,34.4006,34.3191,34.3657,60617.0
2018-08-08 11:30:00,59.02,59.08,58.98,59.07,47535.0,34.3657,34.4006,34.3424,34.3948,47535.0
2018-08-08 11:35:00,59.07,59.08,58.94,58.96,40625.0,34.3948,34.4006,34.3191,34.3307,40625.0
2018-08-08 11:40:00,58.95,59.01,58.95,58.95,30228.0,34.3249,34.3599,34.3249,34.3249,30228.0
2018-08-08 11:45:00,58.94,58.98,58.92,58.93,35667.0,34.3191,34.3424,34.3075,34.3133,35667.0
2018-08-08 11:50:00,58.93,58.97,58.92,58.96,51028.0,34.3133,34.3366,34.3075,34.3307,51028.0
2018-08-08 11:55:00,58.96,58.98,58.95,58.98,49333.0,34.3307,34.3424,34.3249,34.3424,49333.0
2018-08-08 12:00:00,58.98,58.98,58.92,58.93,32395.0,34.3424,34.3424,34.3075,34.3133,32395.0
2018-08-08 12:05:00,58.93,58.97,58.88,58.9,31142.0,34.3133,34.3366,34.2842,34.2958,31142.0
2018-08-08 12:10:00,58.9,58.91,58.87,58.89,37219.0,34.2958,34.3016,34.2783,34.29,37219.0
2018-08-08 12:15:00,58.9,58.92,58.87,58.87,37995.0,34.2958,34.3075,34.2783,34.2783,37995.0
2018-08-08 12:20:00,58.87,58.92,58.85,58.91,39934.0,34.2783,34.3075,34.2667,34.3016,39934.0
2018-08-08 12:25:00,58.91,58.91,58.85,58.86,33480.0,34.3016,34.3016,34.2667,34.2725,33480.0
2018-08-08 12:30:00,58.86,58.91,58.84,58.89,18944.0,34.2725,34.3016,34.2609,34.29,18944.0
2018-08-08 12:35:00,58.9,58.9,58.85,58.87,12008.0,34.2958,34.2958,34.2667,34.2783,12008.0
2018-08-08 12:40:00,58.87,58.92,58.87,58.92,38936.0,34.2783,34.3075,34.2783,34.3075,38936.0
2018-08-08 12:45:00,58.91,58.94,58.9,58.9,31426.0,34.3016,34.3191,34.2958,34.2958,31426.0
2018-08-08 12:50:00,58.9,58.9,58.87,58.88,26956.0,34.2958,34.2958,34.2783,34.2842,26956.0
2018-08-08 12:55:00,58.88,58.92,58.86,58.87,36804.0,34.2842,34.3075,34.2725,34.2783,36804.0
2018-08-08 13:00:00,58.87,58.9,58.86,58.86,27381.0,34.2783,34.2958,34.2725,34.2725,27381.0
2018-08-08 13:05:00,58.87,58.87,58.84,58.85,28322.0,34.2783,34.2783,34.2609,34.2667,28322.0
2018-08-08 13:10:00,58.85,58.86,58.8,58.8,24437.0,34.2667,34.2725,34.2376,34.2376,24437.0
2018-08-08 13:15:00,58.8,58.83,58.78,58.8,34921.0,34.2376,34.2551,34.2259,34.2376,34921.0
2018-08-08 13:20:00,58.8,58.81,58.76,58.8,37856.0,34.2376,34.2434,34.2143,34.2376,37856.0
2018-08-08 13:25:00,58.79,58.81,58.75,58.79,25993.0,34.2318,34.2434,34.2085,34.2318,25993.0
2018-08-08 13:30:00,58.8,58.8,58.76,58.77,19119.0,34.2376,34.2376,34.2143,34.2201,19119.0
2018-08-08 13:35:00,58.77,58.78,58.73,58.74,40430.0,34.2201,34.2259,34.1968,34.2026,40430.0
2018-08-08 13:40:00,58.73,58.78,58.72,58.78,24076.0,34.1968,34.2259,34.191,34.2259,24076.0
2018-08-08 13:45:00,58.78,58.8,58.77,58.79,19045.0,34.2259,34.2376,34.2201,34.2318,19045.0
2018-08-08 13:50:00,58.8,58.81,58.77,58.8,27204.0,34.2376,34.2434,34.2201,34.2376,27204.0
2018-08-08 13:55:00,58.8,58.81,58.79,58.79,26494.0,34.2376,34.2434,34.2318,34.2318,26494.0
2018-08-08 14:00:00,58.79,58.81,58.77,58.79,35066.0,34.2318,34.2434,34.2201,34.2318,35066.0
2018-08-08 14:05:00,58.8,58.8,58.79,58.8,10330.0,34.2376,34.2376,34.2318,34.2376,10330.0
2018-08-08 14:10:00,58.8,58.8,58.71,58.73,31707.0,34.2376,34.2376,34.1852,34.1968,31707.0
2018-08-08 14:15:00,58.73,58.76,58.68,58.7,38469.0,34.1968,34.2143,34.1677,34.1794,38469.0
2018-08-08 14:20:00,58.7,58.7,58.66,58.67,39447.0,34.1794,34.1794,34.1561,34.1619,39447.0
2018-08-08 14:25:00,58.66,58.67,58.6,58.62,47542.0,34.1561,34.1619,34.1211,34.1328,47542.0
2018-08-08 14:30:00,58.62,58.69,58.6,58.69,38372.0,34.1328,34.1735,34.1211,34.1735,38372.0
2018-08-08 14:35:00,58.69,58.69,58.62,58.63,41386.0,34.1735,34.1735,34.1328,34.1386,41386.0
2018-08-08 14:40:00,58.62,58.63,58.58,58.6,52676.0,34.1328,34.1386,34.1095,34.1211,52676.0
2018-08-08 14:45:00,58.61,58.61,58.55,58.55,41786.0,34.127,34.127,34.092,34.092,41786.0
2018-08-08 14:50:00,58.55,58.57,58.5,58.52,75634.0,34.092,34.1037,34.0629,34.0745,75634.0
2018-08-08 14:55:00,58.51,58.55,58.5,58.53,58356.0,34.0687,34.092,34.0629,34.0804,58356.0
2018-08-08 15:00:00,58.54,58.58,58.53,58.53,33075.0,34.0862,34.1095,34.0804,34.0804,33075.0
2018-08-08 15:05:00,58.54,58.56,58.51,58.54,44510.0,34.0862,34.0978,34.0687,34.0862,44510.0
2018-08-08 15:10:00,58.55,58.59,58.52,58.58,41577.0,34.092,34.1153,34.0745,34.1095,41577.0
2018-08-08 15:15:00,58.58,58.6,58.55,58.57,29898.0,34.1095,34.1211,34.092,34.1037,29898.0
2018-08-08 15:20:00,58.58,58.63,58.57,58.6,51891.0,34.1095,34.1386,34.1037,34.1211,51891.0
2018-08-08 15:25:00,58.6,58.61,58.57,58.61,42294.0,34.1211,34.127,34.1037,34.127,42294.0
2018-08-08 15:30:00,58.61,58.69,58.6,58.66,50975.0,34.127,34.1735,34.1211,34.1561,50975.0
2018-08-08 15:35:00,58.67,58.67,58.6,58.62,50652.0,34.1619,34.1619,34.1211,34.1328,50652.0
2018-08-08 15:40:00,58.61,58.65,58.61,58.64,150998.0,34.127,34.1502,34.127,34.1444,150998.0
2018-08-08 15:45:00,58.64,58.67,58.62,58.67,56646.0,34.1444,34.1619,34.1328,34.1619,56646.0
2018-08-08 15:50:00,58.67,58.68,58.61,58.62,126047.0,34.1619,34.1677,34.127,34.1328,126047.0
2018-08-08 15:55:00,58.62,58.66,58.61,58.62,259454.0,34.1328,34.1561,34.127,34.1328,259454.0
2018-08-09 09:30:00,58.51,58.8,58.49,58.8,108276.0,34.0687,34.2376,34.0571,34.2376,108276.0
2018-08-09 09:35:00,58.8,58.9,58.64,58.66,18855.0,34.2376,34.2958,34.1444,34.1561,18855.0
2018-08-09 09:40:00,58.64,58.71,58.55,58.69,47022.0,34.1444,34.1852,34.092,34.1735,47022.0
2018-08-09 09:45:00,58.69,58.92,58.69,58.85,53694.0,34.1735,34.3075,34.1735,34.2667,53694.0
2018-08-09 09:50:00,58.85,58.89,58.76,58.85,36237.0,34.2667,34.29,34.2143,34.2667,36237.0
2018-08-09 09:55:00,58.85,58.87,58.74,58.85,102929.0,34.2667,34.2783,34.2026,34.2667,102929.0
2018-08-09 10:00:00,58.84,58.9,58.82,58.88,34333.0,34.2609,34.2958,34.2492,34.2842,34333.0
2018-08-09 10:05:00,58.88,58.92,58.84,58.87,37117.0,34.2842,34.3075,34.2609,34.2783,37117.0
2018-08-09 10:10:00,58.86,58.98,58.86,58.95,36888.0,34.2725,34.3424,34.2725,34.3249,36888.0
2018-08-09 10:15:00,58.96,58.98,58.91,58.97,24446.0,34.3307,34.3424,34.3016,34.3366,24446.0
2018-08-09 10:20:00,58.96,58.96,58.9,58.91,29147.0,34.3307,34.3307,34.2958,34.3016,29147.0
2018-08-09 10:25:00,58.91,59.01,58.91,59.0,21868.0,34.3016,34.3599,34.3016,34.354,21868.0
2018-08-09 10:30:00,59.0,59.01,58.97,59.01,41999.0,34.354,34.3599,34.3366,34.3599,41999.0
2018-08-09 10:35:00,59.01,59.01,58.92,58.98,27933.0,34.3599,34.3599,34.3075,34.3424,27933.0
2018-08-09 10:40:00,58.98,59.05,58.96,59.04,33199.0,34.3424,34.3832,34.3307,34.3773,33199.0
2018-08-09 10:45:00,59.04,59.16,59.02,59.12,57736.0,34.3773,34.4472,34.3657,34.4239,57736.0
2018-08-09 10:50:00,59.12,59.14,59.08,59.08,31229.0,34.4239,34.4356,34.4006,34.4006,31229.0
2018-08-09 10:55:00,59.09,59.13,59.07,59.09,48567.0,34.4064,34.4297,34.3948,34.4064,48567.0
2018-08-09 11:00:00,59.09,59.19,59.08,59.17,53169.0,34.4064,34.4647,34.4006,34.453,53169.0
2018-08-09 11:05:00,59.16,59.19,59.06,59.07,26618.0,34.4472,34.4647,34.389,34.3948,26618.0
2018-08-09 11:10:00,59.06,59.15,59.03,59.15,25164.0,34.389,34.4414,34.3715,34.4414,25164.0
2018-08-09 11:15:00,59.15,59.18,59.05,59.06,18438.0,34.4414,34.4588,34.3832,34.389,18438.0
2018-08-09 11:20:00,59.06,59.08,58.98,59.01,48003.0,34.389,34.4006,34.3424,34.3599,48003.0
2018-08-09 11:25:00,59.0,59.04,59.0,59.04,25340.0,34.354,34.3773,34.354,34.3773,25340.0
2018-08-09 11:30:00,59.03,59.06,58.99,59.01,71840.0,34.3715,34.389,34.3482,34.3599,71840.0
2018-08-09 11:35:00,59.01,59.02,58.91,58.93,70184.0,34.3599,34.3657,34.3016,34.3133,70184.0
2018-08-09 11:40:00,58.94,58.95,58.91,58.91,15711.0,34.3191,34.3249,34.3016,34.3016,15711.0
2018-08-09 11:45:00,58.91,59.06,58.9,59.05,64595.0,34.3016,34.389,34.2958,34.3832,64595.0
2018-08-09 11:50:00,59.05,59.13,59.01,59.02,42922.0,34.3832,34.4297,34.3599,34.3657,42922.0
2018-08-09 11:55:00,59.01,59.02,58.95,58.96,24873.0,34.3599,34.3657,34.3249,34.3307,24873.0
2018-08-09 12:00:00,58.96,59.07,58.95,59.07,27918.0,34.3307,34.3948,34.3249,34.3948,27918.0
2018-08-09 12:05:00,59.06,59.12,59.06,59.09,17965.0,34.389,34.4239,34.389,34.4064,17965.0
2018-08-09 12:10:00,59.09,59.16,59.09,59.14,30973.0,34.4064,34.4472,34.4064,34.4356,30973.0
2018-08-09 12:15:00,59.14,59.16,59.11,59.13,22676.0,34.4356,34.4472,34.4181,34.4297,22676.0
2018-08-09 12:20:00,59.13,59.18,59.13,59.15,27903.0,34.4297,34.4588,34.4297,34.4414,27903.0
2018-08-09 12:25:00,59.16,59.19,59.14,59.17,131327.0,34.4472,34.4647,34.4356,34.453,131327.0
2018-08-09 12:30:00,59.16,59.17,59.12,59.13,29141.0,34.4472,34.453,34.4239,34.4297,29141.0
2018-08-09 12:35:00,59.13,59.13,59.1,59.1,21494.0,34.4297,34.4297,34.4123,34.4123,21494.0
2018-08-09 12:40:00,59.09,59.1,59.07,59.08,29807.0,34.4064,34.4123,34.3948,34.4006,29807.0
2018-08-09 12:45:00,59.09,59.16,59.08,59.13,38742.0,34.4064,34.4472,34.4006,34.4297,38742.0
2018-08-09 12:50:00,59.13,59.19,59.12,59.16,29987.0,34.4297,34.4647,34.4239,34.4472,29987.0
2018-08-09 12:55:00,59.15,59.19,59.14,59.15,26082.0,34.4414,34.4647,34.4356,34.4414,26082.0
2018-08-09 13:00:00,59.16,59.2,59.14,59.15,78425.0,34.4472,34.4705,34.4356,34.4414,78425.0
2018-08-09 13:05:00,59.15,59.15,59.1,59.1,22182.0,34.4414,34.4414,34.4123,34.4123,22182.0
2018-08-09 13:10:00,59.11,59.13,59.1,59.12,16305.0,34.4181,34.4297,34.4123,34.4239,16305.0
2018-08-09 13:15:00,59.11,59.11,59.07,59.11,36847.0,34.4181,34.4181,34.3948,34.4181,36847.0
2018-08-09 13:20:00,59.11,59.14,59.08,59.11,319710.0,34.4181,34.4356,34.4006,34.4181,319710.0
2018-08-09 13:25:00,59.11,59.11,59.06,59.06,127195.0,34.4181,34.4181,34.389,34.389,127195.0
2018-08-09 13:30:00,59.07,59.09,59.05,59.08,21284.0,34.3948,34.4064,34.3832,34.4006,21284.0
2018-08-09 13:35:00,59.09,59.09,59.04,59.05,16929.0,34.4064,34.4064,34.3773,34.3832,16929.0
2018-08-09 13:40:00,59.05,59.06,59.03,59.03,35256.0,34.3832,34.389,34.3715,34.3715,35256.0
2018-08-09 13:45:00,59.04,59.07,59.04,59.06,23430.0,34.3773,34.3948,34.3773,34.389,23430.0
2018-08-09 13:50:00,59.07,59.12,59.07,59.09,137318.0,34.3948,34.4239,34.3948,34.4064,137318.0
2018-08-09 13:55:00,59.09,59.1,59.08,59.09,20941.0,34.4064,34.4123,34.4006,34.4064,20941.0
2018-08-09 14:00:00,59.09,59.1,59.08,59.08,10051.0,34.4064,34.4123,34.4006,34.4006,10051.0
2018-08-09 14:05:00,59.09,59.12,59.09,59.11,18387.0,34.4064,34.4239,34.4064,34.4181,18387.0
2018-08-09 14:10:00,59.12,59.14,59.11,59.12,27398.0,34.4239,34.4356,34.4181,34.4239,27398.0
2018-08-09 14:15:00,59.11,59.16,59.1,59.15,42451.0,34.4181,34.4472,34.4123,34.4414,42451.0
2018-08-09 14:20:00,59.14,59.16,59.13,59.14,60397.0,34.4356,34.4472,34.4297,34.4356,60397.0
2018-08-09 14:25:00,59.14,59.23,59.13,59.2,41533.0,34.4356,34.488,34.4297,34.4705,41533.0
2018-08-09 14:30:00,59.21,59.3,59.2,59.3,39896.0,34.4763,34.5287,34.4705,34.5287,39896.0
2018-08-09 14:35:00,59.3,59.33,59.28,59.28,36325.0,34.5287,34.5462,34.5171,34.5171,36325.0
2018-08-09 14:40:00,59.27,59.28,59.23,59.24,19747.0,34.5113,34.5171,34.488,34.4938,19747.0
2018-08-09 14:45:00,59.24,59.25,59.23,59.25,120455.0,34.4938,34.4996,34.488,34.4996,120455.0
2018-08-09 14:50:00,59.26,59.27,59.24,59.24,23738.0,34.5054,34.5113,34.4938,34.4938,23738.0
2018-08-09 14:55:00,59.24,59.26,59.22,59.22,23152.0,34.4938,34.5054,34.4821,34.4821,23152.0
2018-08-09 15:00:00,59.23,59.25,59.21,59.22,24153.0,34.488,34.4996,34.4763,34.4821,24153.0
2018-08-09 15:05:00,59.22,59.25,59.21,59.25,22953.0,34.4821,34.4996,34.4763,34.4996,22953.0
2018-08-09 15:10:00,59.25,59.25,59.24,59.25,7597.0,34.4996,34.4996,34.4938,34.4996,7597.0
2018-08-09 15:15:00,59.25,59.29,59.24,59.29,28777.0,34.4996,34.5229,34.4938,34.5229,28777.0
2018-08-09 15:20:00,59.28,59.29,59.24,59.24,121079.0,34.5171,34.5229,34.4938,34.4938,121079.0
2018-08-09 15:25:00,59.25,59.27,59.23,59.27,26808.0,34.4996,34.5113,34.488,34.5113,26808.0
2018-08-09 15:30:00,59.28,59.29,59.25,59.28,31491.0,34.5171,34.5229,34.4996,34.5171,31491.0
2018-08-09 15:35:00,59.28,59.3,59.25,59.26,25065.0,34.5171,34.5287,34.4996,34.5054,25065.0
2018-08-09 15:40:00,59.27,59.27,59.24,59.25,34331.0,34.5113,34.5113,34.4938,34.4996,34331.0
2018-08-09 15:45:00,59.24,59.28,59.24,59.28,153737.0,34.4938,34.5171,34.4938,34.5171,153737.0
2018-08-09 15:50:00,59.28,59.29,59.22,59.24,105516.0,34.5171,34.5229,34.4821,34.4938,105516.0
2018-08-09 15:55:00,59.24,59.26,59.2,59.23,189071.0,34.4938,34.5054,34.4705,34.488,189071.0
2018-08-10 09:30:00,59.21,59.22,58.86,58.98,104824.0,34.4763,34.4821,34.2725,34.3424,104824.0
2018-08-10 09:35:00,58.99,59.07,58.87,58.93,84870.0,34.3482,34.3948,34.2783,34.3133,84870.0
2018-08-10 09:40:00,58.93,59.16,58.92,59.08,58335.0,34.3133,34.4472,34.3075,34.4006,58335.0
2018-08-10 09:45:00,59.07,59.18,59.04,59.18,49073.0,34.3948,34.4588,34.3773,34.4588,49073.0
2018-08-10 09:50:00,59.2,59.22,59.1,59.22,67901.0,34.4705,34.4821,34.4123,34.4821,67901.0
2018-08-10 09:55:00,59.24,59.29,59.17,59.21,63162.0,34.4938,34.5229,34.453,34.4763,63162.0
2018-08-10 10:00:00,59.21,59.25,59.18,59.21,40221.0,34.4763,34.4996,34.4588,34.4763,40221.0
2018-08-10 10:05:00,59.21,59.25,59.18,59.2,46613.0,34.4763,34.4996,34.4588,34.4705,46613.0
2018-08-10 10:10:00,59.19,59.23,59.12,59.13,38469.0,34.4647,34.488,34.4239,34.4297,38469.0
2018-08-10 10:15:00,59.13,59.19,59.07,59.18,62664.0,34.4297,34.4647,34.3948,34.4588,62664.0
2018-08-10 10:20:00,59.18,59.22,59.06,59.06,58126.0,34.4588,34.4821,34.389,34.389,58126.0
2018-08-10 10:25:00,59.07,59.1,59.04,59.09,58536.0,34.3948,34.4123,34.3773,34.4064,58536.0
2018-08-10 10:30:00,59.1,59.1,59.01,59.09,30261.0,34.4123,34.4123,34.3599,34.4064,30261.0
2018-08-10 10:35:00,59.09,59.11,59.06,59.08,44386.0,34.4064,34.4181,34.389,34.4006,44386.0
2018-08-10 10:40:00,59.08,59.17,59.07,59.16,41400.0,34.4006,34.453,34.3948,34.4472,41400.0
2018-08-10 10:45:00,59.16,59.21,59.15,59.21,47451.0,34.4472,34.4763,34.4414,34.4763,47451.0
2018-08-10 10:50:00,59.21,59.26,59.19,59.22,49534.0,34.4763,34.5054,34.4647,34.4821,49534.0
2018-08-10 10:55:00,59.22,59.27,59.21,59.24,28278.0,34.4821,34.5113,34.4763,34.4938,28278.0
2018-08-10 11:00:00,59.24,59.27,59.18,59.26,33090.0,34.4938,34.5113,34.4588,34.5054,33090.0
2018-08-10 11:05:00,59.26,59.29,59.26,59.27,32631.0,34.5054,34.5229,34.5054,34.5113,32631.0
2018-08-10 11:10:00,59.28,59.32,59.26,59.32,29766.0,34.5171,34.5404,34.5054,34.5404,29766.0
2018-08-10 11:15:00,59.32,59.39,59.31,59.39,34287.0,34.5404,34.5811,34.5345,34.5811,34287.0
2018-08-10 11:20:00,59.38,59.43,59.36,59.41,62302.0,34.5753,34.6044,34.5637,34.5928,62302.0
2018-08-10 11:25:00,59.42,59.45,59.39,59.44,41553.0,34.5986,34.6161,34.5811,34.6102,41553.0
2018-08-10 11:30:00,59.43,59.44,59.34,59.36,42045.0,34.6044,34.6102,34.552,34.5637,42045.0
2018-08-10 11:35:00,59.36,59.36,59.23,59.23,30032.0,34.5637,34.5637,34.488,34.488,30032.0
2018-08-10 11:40:00,59.23,59.23,59.09,59.13,42629.0,34.488,34.488,34.4064,34.4297,42629.0
2018-08-10 11:45:00,59.15,59.16,59.06,59.11,25463.0,34.4414,34.4472,34.389,34.4181,25463.0
2018-08-10 11:50:00,59.11,59.11,59.04,59.05,34740.0,34.4181,34.4181,34.3773,34.3832,34740.0
2018-08-10 11:55:00,59.06,59.14,59.05,59.06,40240.0,34.389,34.4356,34.3832,34.389,40240.0
2018-08-10 12:00:00,59.07,59.08,59.01,59.05,36402.0,34.3948,34.4006,34.3599,34.3832,36402.0
2018-08-10 12:05:00,59.05,59.08,59.03,59.04,35856.0,34.3832,34.4006,34.3715,34.3773,35856.0
2018-08-10 12:10:00,59.04,59.04,59.01,59.03,26743.0,34.3773,34.3773,34.3599,34.3715,26743.0
2018-08-10 12:15:00,59.02,59.04,58.97,58.99,23118.0,34.3657,34.3773,34.3366,34.3482,23118.0
2018-08-10 12:20:00,58.97,58.98,58.89,58.93,21343.0,34.3366,34.3424,34.29,34.3133,21343.0
2018-08-10 12:25:00,58.92,58.93,58.89,58.89,15152.0,34.3075,34.3133,34.29,34.29,15152.0
2018-08-10 12:30:00,58.9,58.93,58.89,58.9,26773.0,34.2958,34.3133,34.29,34.2958,26773.0
2018-08-10 12:35:00,58.9,58.91,58.88,58.9,26971.0,34.2958,34.3016,34.2842,34.2958,26971.0
2018-08-10 12:40:00,58.91,58.94,58.9,58.9,20987.0,34.3016,34.3191,34.2958,34.2958,20987.0
2018-08-10 12:45:00,58.92,58.93,58.9,58.91,12676.0,34.3075,34.3133,34.2958,34.3016,12676.0
2018-08-10 12:50:00,58.91,58.91,58.87,58.9,17787.0,34.3016,34.3016,34.2783,34.2958,17787.0
2018-08-10 12:55:00,58.89,58.95,58.89,58.95,16189.0,34.29,34.3249,34.29,34.3249,16189.0
2018-08-10 13:00:00,58.94,58.98,58.93,58.98,19514.0,34.3191,34.3424,34.3133,34.3424,19514.0
2018-08-10 13:05:00,58.97,58.98,58.95,58.97,13370.0,34.3366,34.3424,34.3249,34.3366,13370.0
2018-08-10 13:10:00,58.98,59.01,58.97,58.98,13541.0,34.3424,34.3599,34.3366,34.3424,13541.0
2018-08-10 13:15:00,58.97,58.98,58.9,58.91,19295.0,34.3366,34.3424,34.2958,34.3016,19295.0
2018-08-10 13:20:00,58.91,58.95,58.91,58.93,15248.0,34.3016,34.3249,34.3016,34.3133,15248.0
2018-08-10 13:25:00,58.92,58.96,58.92,58.94,19184.0,34.3075,34.3307,34.3075,34.3191,19184.0
2018-08-10 13:30:00,58.95,58.99,58.93,58.99,24681.0,34.3249,34.3482,34.3133,34.3482,24681.0
2018-08-10 13:35:00,58.99,59.03,58.98,59.0,41324.0,34.3482,34.3715,34.3424,34.354,41324.0
2018-08-10 13:40:00,59.0,59.02,58.98,59.01,16219.0,34.354,34.3657,34.3424,34.3599,16219.0
2018-08-10 13:45:00,59.0,59.02,58.98,59.02,24361.0,34.354,34.3657,34.3424,34.3657,24361.0
2018-08-10 13:50:00,59.02,59.05,59.02,59.04,20881.0,34.3657,34.3832,34.3657,34.3773,20881.0
2018-08-10 13:55:00,59.05,59.08,59.04,59.07,19861.0,34.3832,34.4006,34.3773,34.3948,19861.0
2018-08-10 14:00:00,59.07,59.09,59.0,59.02,35182.0,34.3948,34.4064,34.354,34.3657,35182.0
2018-08-10 14:05:00,59.02,59.07,59.0,59.04,25038.0,34.3657,34.3948,34.354,34.3773,25038.0
2018-08-10 14:10:00,59.05,59.09,59.04,59.07,30322.0,34.3832,34.4064,34.3773,34.3948,30322.0
2018-08-10 14:15:00,59.08,59.08,59.04,59.04,17163.0,34.4006,34.4006,34.3773,34.3773,17163.0
2018-08-10 14:20:00,59.03,59.04,59.01,59.04,30059.0,34.3715,34.3773,34.3599,34.3773,30059.0
2018-08-10 14:25:00,59.03,59.05,59.0,59.03,32713.0,34.3715,34.3832,34.354,34.3715,32713.0
2018-08-10 14:30:00,59.03,59.03,59.01,59.02,32970.0,34.3715,34.3715,34.3599,34.3657,32970.0
2018-08-10 14:35:00,59.02,59.04,59.0,59.03,36849.0,34.3657,34.3773,34.354,34.3715,36849.0
2018-08-10 14:40:00,59.03,59.05,59.01,59.05,15355.0,34.3715,34.3832,34.3599,34.3832,15355.0
2018-08-10 14:45:00,59.05,59.05,59.0,59.01,17077.0,34.3832,34.3832,34.354,34.3599,17077.0
2018-08-10 14:50:00,59.01,59.04,59.0,59.01,21458.0,34.3599,34.3773,34.354,34.3599,21458.0
2018-08-10 14:55:00,59.0,59.01,58.96,58.97,30303.0,34.354,34.3599,34.3307,34.3366,30303.0
2018-08-10 15:00:00,58.97,58.97,58.88,58.95,49986.0,34.3366,34.3366,34.2842,34.3249,49986.0
2018-08-10 15:05:00,58.94,58.95,58.92,58.94,28196.0,34.3191,34.3249,34.3075,34.3191,28196.0
2018-08-10 15:10:00,58.94,58.95,58.91,58.91,26096.0,34.3191,34.3249,34.3016,34.3016,26096.0
2018-08-10 15:15:00,58.9,58.96,58.9,58.93,25224.0,34.2958,34.3307,34.2958,34.3133,25224.0
2018-08-10 15:20:00,58.94,59.06,58.94,59.03,56954.0,34.3191,34.389,34.3191,34.3715,56954.0
2018-08-10 15:25:00,59.03,59.07,58.99,59.01,32128.0,34.3715,34.3948,34.3482,34.3599,32128.0
2018-08-10 15:30:00,59.01,59.04,58.99,59.03,27421.0,34.3599,34.3773,34.3482,34.3715,27421.0
2018-08-10 15:35:00,59.03,59.05,59.01,59.04,42253.0,34.3715,34.3832,34.3599,34.3773,42253.0
2018-08-10 15:40:00,59.03,59.04,58.97,59.01,57476.0,34.3715,34.3773,34.3366,34.3599,57476.0
2018-08-10 15:45:00,59.01,59.05,59.01,59.02,54755.0,34.3599,34.3832,34.3599,34.3657,54755.0
2018-08-10 15:50:00,59.01,59.09,59.0,59.05,54535.0,34.3599,34.4064,34.354,34.3832,54535.0
2018-08-10 15:55:00,59.05,59.08,59.03,59.05,161414.0,34.3832,34.4006,34.3715,34.3832,161414.0
2018-08-13 09:30:00,59.04,59.1,58.88,59.09,73934.0,34.3773,34.4123,34.2842,34.4064,73934.0
2018-08-13 09:35:00,59.11,59.14,58.88,58.9,31600.0,34.4181,34.4356,34.2842,34.2958,31600.0
2018-08-13 09:40:00,58.91,58.92,58.81,58.91,44893.0,34.3016,34.3075,34.2434,34.3016,44893.0
2018-08-13 09:45:00,58.89,58.93,58.81,58.83,44202.0,34.29,34.3133,34.2434,34.2551,44202.0
2018-08-13 09:50:00,58.83,58.84,58.75,58.77,30808.0,34.2551,34.2609,34.2085,34.2201,30808.0
2018-08-13 09:55:00,58.77,58.94,58.77,58.92,27004.0,34.2201,34.3191,34.2201,34.3075,27004.0
2018-08-13 10:00:00,58.93,58.99,58.93,58.99,30772.0,34.3133,34.3482,34.3133,34.3482,30772.0
2018-08-13 10:05:00,58.99,59.06,58.98,59.03,35087.0,34.3482,34.389,34.3424,34.3715,35087.0
2018-08-13 10:10:00,59.03,59.07,58.96,58.96,37857.0,34.3715,34.3948,34.3307,34.3307,37857.0
2018-08-13 10:15:00,58.96,58.98,58.91,58.92,20966.0,34.3307,34.3424,34.3016,34.3075,20966.0
2018-08-13 10:20:00,58.92,59.0,58.9,58.99,24139.0,34.3075,34.354,34.2958,34.3482,24139.0
2018-08-13 10:25:00,58.99,58.99,58.89,58.9,38601.0,34.3482,34.3482,34.29,34.2958,38601.0
2018-08-13 10:30:00,58.9,58.93,58.86,58.93,28985.0,34.2958,34.3133,34.2725,34.3133,28985.0
2018-08-13 10:35:00,58.92,58.93,58.83,58.83,24718.0,34.3075,34.3133,34.2551,34.2551,24718.0
2018-08-13 10:40:00,58.84,58.91,58.83,58.87,22317.0,34.2609,34.3016,34.2551,34.2783,22317.0
2018-08-13 10:45:00,58.86,58.86,58.8,58.82,31853.0,34.2725,34.2725,34.2376,34.2492,31853.0
2018-08-13 10:50:00,58.82,58.83,58.77,58.78,18390.0,34.2492,34.2551,34.2201,34.2259,18390.0
2018-08-13 10:55:00,58.78,58.85,58.77,58.81,29349.0,34.2259,34.2667,34.2201,34.2434,29349.0
2018-08-13 11:00:00,58.82,58.86,58.8,58.85,25287.0,34.2492,34.2725,34.2376,34.2667,25287.0
2018-08-13 11:05:00,58.86,58.86,58.8,58.83,26543.0,34.2725,34.2725,34.2376,34.2551,26543.0
2018-08-13 11:10:00,58.83,58.91,58.82,58.9,27872.0,34.2551,34.3016,34.2492,34.2958,27872.0
2018-08-13 11:15:00,58.9,58.92,58.86,58.92,41054.0,34.2958,34.3075,34.2725,34.3075,41054.0
2018-08-13 11:20:00,58.92,58.95,58.89,58.92,41023.0,34.3075,34.3249,34.29,34.3075,41023.0
2018-08-13 11:25:00,58.92,58.95,58.9,58.94,32879.0,34.3075,34.3249,34.2958,34.3191,32879.0
2018-08-13 11:30:00,58.94,58.95,58.86,58.87,53636.0,34.3191,34.3249,34.2725,34.2783,53636.0
2018-08-13 11:35:00,58.87,58.9,58.84,58.88,30269.0,34.2783,34.2958,34.2609,34.2842,30269.0
2018-08-13 11:40:00,58.89,58.93,58.88,58.92,21556.0,34.29,34.3133,34.2842,34.3075,21556.0
2018-08-13 11:45:00,58.92,58.92,58.88,58.92,15481.0,34.3075,34.3075,34.2842,34.3075,15481.0
2018-08-13 11:50:00,58.92,58.92,58.79,58.8,41052.0,34.3075,34.3075,34.2318,34.2376,41052.0
2018-08-13 11:55:00,58.8,58.81,58.76,58.77,26717.0,34.2376,34.2434,34.2143,34.2201,26717.0
2018-08-13 12:00:00,58.77,58.77,58.72,58.75,24941.0,34.2201,34.2201,34.191,34.2085,24941.0
2018-08-13 12:05:00,58.76,58.76,58.73,58.74,30724.0,34.2143,34.2143,34.1968,34.2026,30724.0
2018-08-13 12:10:00,58.74,58.8,58.71,58.8,70086.0,34.2026,34.2376,34.1852,34.2376,70086.0
2018-08-13 12:15:00,58.8,58.83,58.79,58.81,25077.0,34.2376,34.2551,34.2318,34.2434,25077.0
2018-08-13 12:20:00,58.81,58.88,58.8,58.86,25394.0,34.2434,34.2842,34.2376,34.2725,25394.0
2018-08-13 12:25:00,58.86,58.9,58.85,58.88,44520.0,34.2725,34.2958,34.2667,34.2842,44520.0
2018-08-13 12:30:00,58.87,58.89,58.83,58.85,26286.0,34.2783,34.29,34.2551,34.2667,26286.0
2018-08-13 12:35:00,58.85,58.9,58.84,58.87,21191.0,34.2667,34.2958,34.2609,34.2783,21191.0
2018-08-13 12:40:00,58.88,58.9,58.87,58.87,18852.0,34.2842,34.2958,34.2783,34.2783,18852.0
2018-08-13 12:45:00,58.88,58.88,58.84,58.86,16586.0,34.2842,34.2842,34.2609,34.2725,16586.0
2018-08-13 12:50:00,58.86,58.88,58.82,58.87,38968.0,34.2725,34.2842,34.2492,34.2783,38968.0
2018-08-13 12:55:00,58.87,58.88,58.85,58.87,19504.0,34.2783,34.2842,34.2667,34.2783,19504.0
2018-08-13 13:00:00,58.87,58.88,58.82,58.83,30924.0,34.2783,34.2842,34.2492,34.2551,30924.0
2018-08-13 13:05:00,58.84,58.85,58.82,58.84,21298.0,34.2609,34.2667,34.2492,34.2609,21298.0
2018-08-13 13:10:00,58.84,58.87,58.83,58.87,33761.0,34.2609,34.2783,34.2551,34.2783,33761.0
2018-08-13 13:15:00,58.88,58.98,58.87,58.97,55292.0,34.2842,34.3424,34.2783,34.3366,55292.0
2018-08-13 13:20:00,58.97,58.99,58.96,58.98,21552.0,34.3366,34.3482,34.3307,34.3424,21552.0
2018-08-13 13:25:00,58.98,59.0,58.96,59.0,10684.0,34.3424,34.354,34.3307,34.354,10684.0
2018-08-13 13:30:00,59.0,59.05,59.0,59.05,30850.0,34.354,34.3832,34.354,34.3832,30850.0
2018-08-13 13:35:00,59.05,59.07,59.04,59.05,35969.0,34.3832,34.3948,34.3773,34.3832,35969.0
2018-08-13 13:40:00,59.05,59.12,59.05,59.09,32443.0,34.3832,34.4239,34.3832,34.4064,32443.0
2018-08-13 13:45:00,59.08,59.12,59.07,59.11,35353.0,34.4006,34.4239,34.3948,34.4181,35353.0
2018-08-13 13:50:00,59.1,59.19,59.1,59.17,41153.0,34.4123,34.4647,34.4123,34.453,41153.0
2018-08-13 13:55:00,59.17,59.18,59.15,59.16,25570.0,34.453,34.4588,34.4414,34.4472,25570.0
2018-08-13 14:00:00,59.16,59.2,59.15,59.2,39389.0,34.4472,34.4705,34.4414,34.4705,39389.0
2018-08-13 14:05:00,59.2,59.21,59.18,59.19,22093.0,34.4705,34.4763,34.4588,34.4647,22093.0
2018-08-13 14:10:00,59.19,59.24,59.17,59.2,40082.0,34.4647,34.4938,34.453,34.4705,40082.0
2018-08-13 14:15:00,59.2,59.2,59.17,59.17,13645.0,34.4705,34.4705,34.453,34.453,13645.0
2018-08-13 14:20:00,59.18,59.25,59.16,59.24,30623.0,34.4588,34.4996,34.4472,34.4938,30623.0
2018-08-13 14:25:00,59.24,59.27,59.23,59.24,27138.0,34.4938,34.5113,34.488,34.4938,27138.0
2018-08-13 14:30:00,59.24,59.26,59.21,59.26,34964.0,34.4938,34.5054,34.4763,34.5054,34964.0
2018-08-13 14:35:00,59.27,59.29,59.21,59.22,27537.0,34.5113,34.5229,34.4763,34.4821,27537.0
2018-08-13 14:40:00,59.22,59.23,59.19,59.21,20086.0,34.4821,34.488,34.4647,34.4763,20086.0
2018-08-13 14:45:00,59.21,59.25,59.2,59.25,30228.0,34.4763,34.4996,34.4705,34.4996,30228.0
2018-08-13 14:50:00,59.24,59.26,59.22,59.25,34138.0,34.4938,34.5054,34.4821,34.4996,34138.0
2018-08-13 14:55:00,59.24,59.3,59.24,59.28,39790.0,34.4938,34.5287,34.4938,34.5171,39790.0
2018-08-13 15:00:00,59.28,59.28,59.22,59.26,39161.0,34.5171,34.5171,34.4821,34.5054,39161.0
2018-08-13 15:05:00,59.26,59.27,59.24,59.26,31730.0,34.5054,34.5113,34.4938,34.5054,31730.0
2018-08-13 15:10:00,59.25,59.3,59.24,59.25,68506.0,34.4996,34.5287,34.4938,34.4996,68506.0
2018-08-13 15:15:00,59.26,59.29,59.23,59.24,58390.0,34.5054,34.5229,34.488,34.4938,58390.0
2018-08-13 15:20:00,59.23,59.26,59.2,59.21,34316.0,34.488,34.5054,34.4705,34.4763,34316.0
2018-08-13 15:25:00,59.21,59.23,59.18,59.18,46456.0,34.4763,34.488,34.4588,34.4588,46456.0
2018-08-13 15:30:00,59.18,59.18,59.13,59.14,81565.0,34.4588,34.4588,34.4297,34.4356,81565.0
2018-08-13 15:35:00,59.14,59.14,59.13,59.14,51639.0,34.4356,34.4356,34.4297,34.4356,51639.0
2018-08-13 15:40:00,59.13,59.16,59.07,59.13,151184.0,34.4297,34.4472,34.3948,34.4297,151184.0
2018-08-13 15:45:00,59.13,59.13,59.09,59.1,107487.0,34.4297,34.4297,34.4064,34.4123,107487.0
2018-08-13 15:50:00,59.09,59.11,59.07,59.09,170425.0,34.4064,34.4181,34.3948,34.4064,170425.0
2018-08-13 15:55:00,59.08,59.11,58.97,58.99,739337.0,34.4006,34.4181,34.3366,34.3482,739337.0
2018-08-14 09:30:00,59.12,59.16,59.01,59.12,99500.0,34.4239,34.4472,34.3599,34.4239,99500.0
2018-08-14 09:35:00,59.15,59.15,58.92,59.03,45717.0,34.4414,34.4414,34.3075,34.3715,45717.0
2018-08-14 09:40:00,59.01,59.43,59.01,59.42,127887.0,34.3599,34.6044,34.3599,34.5986,127887.0
2018-08-14 09:45:00,59.41,59.56,59.41,59.48,44805.0,34.5928,34.6801,34.5928,34.6335,44805.0
2018-08-14 09:50:00,59.49,59.55,59.42,59.53,56923.0,34.6394,34.6743,34.5986,34.6626,56923.0
2018-08-14 09:55:00,59.53,59.59,59.45,59.47,38423.0,34.6626,34.6976,34.6161,34.6277,38423.0
2018-08-14 10:00:00,59.46,59.47,59.37,59.42,82110.0,34.6219,34.6277,34.5695,34.5986,82110.0
2018-08-14 10:05:00,59.43,59.46,59.35,59.37,94131.0,34.6044,34.6219,34.5578,34.5695,94131.0
2018-08-14 10:10:00,59.37,59.43,59.34,59.38,30972.0,34.5695,34.6044,34.552,34.5753,30972.0
2018-08-14 10:15:00,59.37,59.48,59.36,59.48,68981.0,34.5695,34.6335,34.5637,34.6335,68981.0
2018-08-14 10:20:00,59.47,59.59,59.44,59.58,66577.0,34.6277,34.6976,34.6102,34.6918,66577.0
2018-08-14 10:25:00,59.58,59.58,59.47,59.52,27412.0,34.6918,34.6918,34.6277,34.6568,27412.0
2018-08-14 10:30:00,59.51,59.53,59.44,59.48,24576.0,34.651,34.6626,34.6102,34.6335,24576.0
2018-08-14 10:35:00,59.47,59.52,59.44,59.52,32545.0,34.6277,34.6568,34.6102,34.6568,32545.0
2018-08-14 10:40:00,59.52,59.62,59.5,59.61,30795.0,34.6568,34.715,34.6452,34.7092,30795.0
2018-08-14 10:45:00,59.61,59.64,59.56,59.62,24694.0,34.7092,34.7267,34.6801,34.715,24694.0
2018-08-14 10:50:00,59.62,59.66,59.56,59.63,109732.0,34.715,34.7383,34.6801,34.7209,109732.0
2018-08-14 10:55:00,59.63,59.63,59.49,59.5,27175.0,34.7209,34.7209,34.6394,34.6452,27175.0
2018-08-14 11:00:00,59.5,59.5,59.43,59.43,26162.0,34.6452,34.6452,34.6044,34.6044,26162.0
2018-08-14 11:05:00,59.43,59.44,59.39,59.43,47833.0,34.6044,34.6102,34.5811,34.6044,47833.0
2018-08-14 11:10:00,59.44,59.46,59.33,59.33,28758.0,34.6102,34.6219,34.5462,34.5462,28758.0
2018-08-14 11:15:00,59.33,59.35,59.28,59.28,41363.0,34.5462,34.5578,34.5171,34.5171,41363.0
2018-08-14 11:20:00,59.27,59.29,59.22,59.28,43817.0,34.5113,34.5229,34.4821,34.5171,43817.0
2018-08-14 11:25:00,59.27,59.28,59.24,59.26,34738.0,34.5113,34.5171,34.4938,34.5054,34738.0
2018-08-14 11:30:00,59.25,59.3,59.24,59.27,24573.0,34.4996,34.5287,34.4938,34.5113,24573.0
2018-08-14 11:35:00,59.27,59.29,59.23,59.24,21275.0,34.5113,34.5229,34.488,34.4938,21275.0
2018-08-14 11:40:00,59.23,59.31,59.23,59.29,20862.0,34.488,34.5345,34.488,34.5229,20862.0
2018-08-14 11:45:00,59.29,59.35,59.27,59.34,22546.0,34.5229,34.5578,34.5113,34.552,22546.0
2018-08-14 11:50:00,59.34,59.36,59.32,59.32,23926.0,34.552,34.5637,34.5404,34.5404,23926.0
2018-08-14 11:55:00,59.31,59.35,59.28,59.35,27134.0,34.5345,34.5578,34.5171,34.5578,27134.0
2018-08-14 12:00:00,59.34,59.35,59.24,59.26,51005.0,34.552,34.5578,34.4938,34.5054,51005.0
2018-08-14 12:05:00,59.25,59.32,59.25,59.31,29450.0,34.4996,34.5404,34.4996,34.5345,29450.0
2018-08-14 12:10:00,59.32,59.34,59.29,59.29,15282.0,34.5404,34.552,34.5229,34.5229,15282.0
2018-08-14 12:15:00,59.3,59.3,59.26,59.27,28894.0,34.5287,34.5287,34.5054,34.5113,28894.0
2018-08-14 12:20:00,59.27,59.27,59.24,59.27,20229.0,34.5113,34.5113,34.4938,34.5113,20229.0
2018-08-14 12:25:00,59.27,59.28,59.26,59.26,10049.0,34.5113,34.5171,34.5054,34.5054,10049.0
2018-08-14 12:30:00,59.26,59.29,59.24,59.26,17285.0,34.5054,34.5229,34.4938,34.5054,17285.0
2018-08-14 12:35:00,59.26,59.32,59.25,59.32,24263.0,34.5054,34.5404,34.4996,34.5404,24263.0
2018-08-14 12:40:00,59.31,59.33,59.3,59.33,15473.0,34.5345,34.5462,34.5287,34.5462,15473.0
2018-08-14 12:45:00,59.32,59.32,59.23,59.23,21433.0,34.5404,34.5404,34.488,34.488,21433.0
2018-08-14 12:50:00,59.23,59.27,59.23,59.25,25430.0,34.488,34.5113,34.488,34.4996,25430.0
2018-08-14 12:55:00,59.24,59.29,59.22,59.23,28675.0,34.4938,34.5229,34.4821,34.488,28675.0
2018-08-14 13:00:00,59.23,59.26,59.22,59.25,15918.0,34.488,34.5054,34.4821,34.4996,15918.0
2018-08-14 13:05:00,59.25,59.25,59.21,59.23,26229.0,34.4996,34.4996,34.4763,34.488,26229.0
2018-08-14 13:10:00,59.23,59.25,59.22,59.23,43042.0,34.488,34.4996,34.4821,34.488,43042.0
2018-08-14 13:15:00,59.24,59.27,59.24,59.24,12328.0,34.4938,34.5113,34.4938,34.4938,12328.0
2018-08-14 13:20:00,59.24,59.26,59.22,59.26,12292.0,34.4938,34.5054,34.4821,34.5054,12292.0
2018-08-14 13:25:00,59.25,59.25,59.22,59.24,19509.0,34.4996,34.4996,34.4821,34.4938,19509.0
2018-08-14 13:30:00,59.25,59.25,59.22,59.22,13319.0,34.4996,34.4996,34.4821,34.4821,13319.0
2018-08-14 13:35:00,59.23,59.23,59.19,59.19,14952.0,34.488,34.488,34.4647,34.4647,14952.0
2018-08-14 13:40:00,59.19,59.2,59.17,59.18,13782.0,34.4647,34.4705,34.453,34.4588,13782.0
2018-08-14 13:45:00,59.18,59.2,59.15,59.19,34740.0,34.4588,34.4705,34.4414,34.4647,34740.0
2018-08-14 13:50:00,59.19,59.2,59.16,59.18,20921.0,34.4647,34.4705,34.4472,34.4588,20921.0
2018-08-14 13:55:00,59.18,59.22,59.17,59.21,16959.0,34.4588,34.4821,34.453,34.4763,16959.0
2018-08-14 14:00:00,59.21,59.22,59.19,59.2,15411.0,34.4763,34.4821,34.4647,34.4705,15411.0
2018-08-14 14:05:00,59.21,59.21,59.19,59.2,13750.0,34.4763,34.4763,34.4647,34.4705,13750.0
2018-08-14 14:10:00,59.19,59.22,59.18,59.21,21366.0,34.4647,34.4821,34.4588,34.4763,21366.0
2018-08-14 14:15:00,59.2,59.23,59.2,59.23,18234.0,34.4705,34.488,34.4705,34.488,18234.0
2018-08-14 14:20:00,59.23,59.25,59.18,59.23,33446.0,34.488,34.4996,34.4588,34.488,33446.0
2018-08-14 14:25:00,59.23,59.24,59.21,59.23,15924.0,34.488,34.4938,34.4763,34.488,15924.0
2018-08-14 14:30:00,59.23,59.25,59.21,59.22,21636.0,34.488,34.4996,34.4763,34.4821,21636.0
2018-08-14 14:35:00,59.21,59.25,59.21,59.22,18975.0,34.4763,34.4996,34.4763,34.4821,18975.0
2018-08-14 14:40:00,59.23,59.28,59.23,59.28,12439.0,34.488,34.5171,34.488,34.5171,12439.0
2018-08-14 14:45:00,59.28,59.29,59.26,59.26,15679.0,34.5171,34.5229,34.5054,34.5054,15679.0
2018-08-14 14:50:00,59.26,59.28,59.26,59.27,16199.0,34.5054,34.5171,34.5054,34.5113,16199.0
2018-08-14 14:55:00,59.27,59.27,59.26,59.27,16054.0,34.5113,34.5113,34.5054,34.5113,16054.0
2018-08-14 15:00:00,59.26,59.28,59.25,59.26,25924.0,34.5054,34.5171,34.4996,34.5054,25924.0
2018-08-14 15:05:00,59.27,59.32,59.27,59.32,20959.0,34.5113,34.5404,34.5113,34.5404,20959.0
2018-08-14 15:10:00,59.32,59.35,59.3,59.31,24549.0,34.5404,34.5578,34.5287,34.5345,24549.0
2018-08-14 15:15:00,59.31,59.32,59.3,59.32,22013.0,34.5345,34.5404,34.5287,34.5404,22013.0
2018-08-14 15:20:00,59.33,59.35,59.3,59.32,27624.0,34.5462,34.5578,34.5287,34.5404,27624.0
2018-08-14 15:25:00,59.32,59.32,59.3,59.3,21900.0,34.5404,34.5404,34.5287,34.5287,21900.0
2018-08-14 15:30:00,59.29,59.32,59.29,59.32,37251.0,34.5229,34.5404,34.5229,34.5404,37251.0
2018-08-14 15:35:00,59.32,59.32,59.28,59.29,32709.0,34.5404,34.5404,34.5171,34.5229,32709.0
2018-08-14 15:40:00,59.3,59.3,59.28,59.3,33215.0,34.5287,34.5287,34.5171,34.5287,33215.0
2018-08-14 15:45:00,59.3,59.3,59.25,59.27,39708.0,34.5287,34.5287,34.4996,34.5113,39708.0
2018-08-14 15:50:00,59.27,59.3,59.24,59.3,76759.0,34.5113,34.5287,34.4938,34.5287,76759.0
2018-08-14 15:55:00,59.3,59.3,59.2,59.22,409096.0,34.5287,34.5287,34.4705,34.4821,409096.0
2018-08-15 09:30:00,59.07,59.21,59.07,59.09,124168.0,34.3948,34.4763,34.3948,34.4064,124168.0
2018-08-15 09:35:00,59.11,59.19,59.07,59.17,49392.0,34.4181,34.4647,34.3948,34.453,49392.0
2018-08-15 09:40:00,59.17,59.18,59.04,59.15,55880.0,34.453,34.4588,34.3773,34.4414,55880.0
2018-08-15 09:45:00,59.16,59.17,59.07,59.09,62672.0,34.4472,34.453,34.3948,34.4064,62672.0
2018-08-15 09:50:00,59.09,59.18,59.02,59.17,62916.0,34.4064,34.4588,34.3657,34.453,62916.0
2018-08-15 09:55:00,59.17,59.47,59.17,59.44,132187.0,34.453,34.6277,34.453,34.6102,132187.0
2018-08-15 10:00:00,59.44,59.68,59.43,59.61,139511.0,34.6102,34.75,34.6044,34.7092,139511.0
2018-08-15 10:05:00,59.61,59.67,59.51,59.63,76062.0,34.7092,34.7442,34.651,34.7209,76062.0
2018-08-15 10:10:00,59.63,59.8,59.61,59.76,93993.0,34.7209,34.8199,34.7092,34.7966,93993.0
2018-08-15 10:15:00,59.75,59.81,59.69,59.75,58821.0,34.7907,34.8257,34.7558,34.7907,58821.0
2018-08-15 10:20:00,59.74,59.89,59.74,59.81,98159.0,34.7849,34.8723,34.7849,34.8257,98159.0
2018-08-15 10:25:00,59.82,59.91,59.77,59.86,65698.0,34.8315,34.8839,34.8024,34.8548,65698.0
2018-08-15 10:30:00,59.87,59.99,59.87,59.92,64194.0,34.8606,34.9305,34.8606,34.8897,64194.0
2018-08-15 10:35:00,59.93,59.95,59.87,59.91,72778.0,34.8956,34.9072,34.8606,34.8839,72778.0
2018-08-15 10:40:00,59.91,59.92,59.84,59.85,83214.0,34.8839,34.8897,34.8431,34.849,83214.0
2018-08-15 10:45:00,59.86,59.92,59.86,59.87,52049.0,34.8548,34.8897,34.8548,34.8606,52049.0
2018-08-15 10:50:00,59.86,59.88,59.8,59.81,37214.0,34.8548,34.8664,34.8199,34.8257,37214.0
2018-08-15 10:55:00,59.8,59.85,59.77,59.85,37801.0,34.8199,34.849,34.8024,34.849,37801.0
2018-08-15 11:00:00,59.85,59.88,59.78,59.79,41006.0,34.849,34.8664,34.8082,34.814,41006.0
2018-08-15 11:05:00,59.79,59.87,59.72,59.86,40116.0,34.814,34.8606,34.7733,34.8548,40116.0
2018-08-15 11:10:00,59.85,59.87,59.7,59.7,62649.0,34.849,34.8606,34.7616,34.7616,62649.0
2018-08-15 11:15:00,59.7,59.73,59.67,59.73,43399.0,34.7616,34.7791,34.7442,34.7791,43399.0
2018-08-15 11:20:00,59.72,59.73,59.61,59.65,112445.0,34.7733,34.7791,34.7092,34.7325,112445.0
2018-08-15 11:25:00,59.66,59.7,59.6,59.6,75716.0,34.7383,34.7616,34.7034,34.7034,75716.0
2018-08-15 11:30:00,59.61,59.62,59.56,59.59,35080.0,34.7092,34.715,34.6801,34.6976,35080.0
2018-08-15 11:35:00,59.59,59.68,59.59,59.65,95796.0,34.6976,34.75,34.6976,34.7325,95796.0
2018-08-15 11:40:00,59.64,59.74,59.64,59.71,69907.0,34.7267,34.7849,34.7267,34.7675,69907.0
2018-08-15 11:45:00,59.72,59.92,59.71,59.81,131286.0,34.7733,34.8897,34.7675,34.8257,131286.0
2018-08-15 11:50:00,59.81,59.89,59.81,59.89,57889.0,34.8257,34.8723,34.8257,34.8723,57889.0
2018-08-15 11:55:00,59.89,59.97,59.86,59.97,67778.0,34.8723,34.9188,34.8548,34.9188,67778.0
2018-08-15 12:00:00,59.97,60.02,59.96,60.0,96805.0,34.9188,34.948,34.913,34.9363,96805.0
2018-08-15 12:05:00,60.01,60.1,60.0,60.04,63736.0,34.9421,34.9945,34.9363,34.9596,63736.0
2018-08-15 12:10:00,60.04,60.1,60.02,60.08,116758.0,34.9596,34.9945,34.948,34.9829,116758.0
2018-08-15 12:15:00,60.08,60.08,60.03,60.06,35908.0,34.9829,34.9829,34.9538,34.9712,35908.0
2018-08-15 12:20:00,60.06,60.07,60.0,60.02,62397.0,34.9712,34.9771,34.9363,34.948,62397.0
2018-08-15 12:25:00,60.02,60.03,60.0,60.03,37651.0,34.948,34.9538,34.9363,34.9538,37651.0
2018-08-15 12:30:00,60.02,60.03,59.93,59.98,59746.0,34.948,34.9538,34.8956,34.9247,59746.0
2018-08-15 12:35:00,59.97,60.03,59.97,59.98,23893.0,34.9188,34.9538,34.9188,34.9247,23893.0
2018-08-15 12:40:00,59.99,60.03,59.99,60.01,40696.0,34.9305,34.9538,34.9305,34.9421,40696.0
2018-08-15 12:45:00,60.0,60.03,59.99,60.0,40784.0,34.9363,34.9538,34.9305,34.9363,40784.0
2018-08-15 12:50:00,60.01,60.01,59.92,59.93,47103.0,34.9421,34.9421,34.8897,34.8956,47103.0
2018-08-15 12:55:00,59.94,59.97,59.9,59.97,45916.0,34.9014,34.9188,34.8781,34.9188,45916.0
2018-08-15 13:00:00,59.97,60.0,59.96,59.98,31858.0,34.9188,34.9363,34.913,34.9247,31858.0
2018-08-15 13:05:00,59.97,60.03,59.97,60.02,39611.0,34.9188,34.9538,34.9188,34.948,39611.0
2018-08-15 13:10:00,60.02,60.03,60.0,60.01,39338.0,34.948,34.9538,34.9363,34.9421,39338.0
2018-08-15 13:15:00,60.02,60.05,60.0,60.03,71002.0,34.948,34.9654,34.9363,34.9538,71002.0
2018-08-15 13:20:00,60.03,60.05,59.99,60.01,54455.0,34.9538,34.9654,34.9305,34.9421,54455.0
2018-08-15 13:25:00,60.01,60.07,60.01,60.05,43377.0,34.9421,34.9771,34.9421,34.9654,43377.0
2018-08-15 13:30:00,60.05,60.08,60.03,60.04,78492.0,34.9654,34.9829,34.9538,34.9596,78492.0
2018-08-15 13:35:00,60.04,60.09,60.03,60.09,47999.0,34.9596,34.9887,34.9538,34.9887,47999.0
2018-08-15 13:40:00,60.09,60.1,60.07,60.07,24463.0,34.9887,34.9945,34.9771,34.9771,24463.0
2018-08-15 13:45:00,60.06,60.07,60.04,60.05,21067.0,34.9712,34.9771,34.9596,34.9654,21067.0
2018-08-15 13:50:00,60.05,60.06,60.02,60.03,69002.0,34.9654,34.9712,34.948,34.9538,69002.0
2018-08-15 13:55:00,60.03,60.07,60.03,60.05,35543.0,34.9538,34.9771,34.9538,34.9654,35543.0
2018-08-15 14:00:00,60.05,60.14,60.01,60.13,87884.0,34.9654,35.0178,34.9421,35.012,87884.0
2018-08-15 14:05:00,60.13,60.17,60.11,60.15,62031.0,35.012,35.0353,35.0004,35.0237,62031.0
2018-08-15 14:10:00,60.15,60.21,60.14,60.17,67936.0,35.0237,35.0586,35.0178,35.0353,67936.0
2018-08-15 14:15:00,60.18,60.28,60.17,60.28,41335.0,35.0411,35.0993,35.0353,35.0993,41335.0
2018-08-15 14:20:00,60.27,60.3,60.25,60.26,50797.0,35.0935,35.111,35.0819,35.0877,50797.0
2018-08-15 14:25:00,60.27,60.27,60.15,60.19,36430.0,35.0935,35.0935,35.0237,35.0469,36430.0
2018-08-15 14:30:00,60.2,60.24,60.18,60.23,37691.0,35.0528,35.0761,35.0411,35.0702,37691.0
2018-08-15 14:35:00,60.23,60.26,60.19,60.2,61204.0,35.0702,35.0877,35.0469,35.0528,61204.0
2018-08-15 14:40:00,60.19,60.21,60.18,60.2,52556.0,35.0469,35.0586,35.0411,35.0528,52556.0
2018-08-15 14:45:00,60.2,60.2,60.16,60.18,46984.0,35.0528,35.0528,35.0295,35.0411,46984.0
2018-08-15 14:50:00,60.19,60.2,60.15,60.15,38939.0,35.0469,35.0528,35.0237,35.0237,38939.0
2018-08-15 14:55:00,60.15,60.21,60.15,60.19,49963.0,35.0237,35.0586,35.0237,35.0469,49963.0
2018-08-15 15:00:00,60.19,60.21,60.17,60.18,53423.0,35.0469,35.0586,35.0353,35.0411,53423.0
2018-08-15 15:05:00,60.18,60.23,60.17,60.21,36966.0,35.0411,35.0702,35.0353,35.0586,36966.0
2018-08-15 15:10:00,60.21,60.21,60.17,60.18,47866.0,35.0586,35.0586,35.0353,35.0411,47866.0
2018-08-15 15:15:00,60.18,60.19,60.16,60.18,46871.0,35.0411,35.0469,35.0295,35.0411,46871.0
2018-08-15 15:20:00,60.17,60.18,60.14,60.17,62439.0,35.0353,35.0411,35.0178,35.0353,62439.0
2018-08-15 15:25:00,60.17,60.17,60.12,60.15,46223.0,35.0353,35.0353,35.0062,35.0237,46223.0
2018-08-15 15:30:00,60.15,60.21,60.14,60.2,73604.0,35.0237,35.0586,35.0178,35.0528,73604.0
2018-08-15 15:35:00,60.2,60.22,60.17,60.17,55889.0,35.0528,35.0644,35.0353,35.0353,55889.0
2018-08-15 15:40:00,60.18,60.18,60.15,60.17,77505.0,35.0411,35.0411,35.0237,35.0353,77505.0
2018-08-15 15:45:00,60.16,60.2,60.14,60.18,120197.0,35.0295,35.0528,35.0178,35.0411,120197.0
2018-08-15 15:50:00,60.18,60.2,60.16,60.19,102966.0,35.0411,35.0528,35.0295,35.0469,102966.0
2018-08-15 15:55:00,60.18,60.22,60.15,60.19,368543.0,35.0411,35.0644,35.0237,35.0469,368543.0
2018-08-16 09:30:00,60.38,60.4,60.27,60.33,130281.0,35.1576,35.1692,35.0935,35.1285,130281.0
2018-08-16 09:35:00,60.33,60.45,60.31,60.43,50045.0,35.1285,35.1983,35.1168,35.1867,50045.0
2018-08-16 09:40:00,60.45,60.52,60.38,60.51,57344.0,35.1983,35.2391,35.1576,35.2333,57344.0
2018-08-16 09:45:00,60.51,60.67,60.46,60.65,60602.0,35.2333,35.3264,35.2042,35.3148,60602.0
2018-08-16 09:50:00,60.65,60.67,60.48,60.48,38528.0,35.3148,35.3264,35.2158,35.2158,38528.0
2018-08-16 09:55:00,60.48,60.57,60.43,60.47,95095.0,35.2158,35.2682,35.1867,35.21,95095.0
2018-08-16 10:00:00,60.45,60.47,60.39,60.41,69509.0,35.1983,35.21,35.1634,35.175,69509.0
2018-08-16 10:05:00,60.41,60.42,60.31,60.38,43315.0,35.175,35.1809,35.1168,35.1576,43315.0
2018-08-16 10:10:00,60.38,60.39,60.3,60.35,60686.0,35.1576,35.1634,35.111,35.1401,60686.0
2018-08-16 10:15:00,60.35,60.38,60.34,60.36,30774.0,35.1401,35.1576,35.1343,35.1459,30774.0
2018-08-16 10:20:00,60.35,60.47,60.32,60.46,50415.0,35.1401,35.21,35.1226,35.2042,50415.0
2018-08-16 10:25:00,60.47,60.55,60.47,60.51,54046.0,35.21,35.2566,35.21,35.2333,54046.0
2018-08-16 10:30:00,60.51,60.63,60.5,60.63,35994.0,35.2333,35.3031,35.2274,35.3031,35994.0
2018-08-16 10:35:00,60.62,60.63,60.57,60.62,45513.0,35.2973,35.3031,35.2682,35.2973,45513.0
2018-08-16 10:40:00,60.61,60.63,60.58,60.63,32558.0,35.2915,35.3031,35.274,35.3031,32558.0
2018-08-16 10:45:00,60.62,60.65,60.61,60.64,30648.0,35.2973,35.3148,35.2915,35.309,30648.0
2018-08-16 10:50:00,60.64,60.68,60.64,60.65,51336.0,35.309,35.3323,35.309,35.3148,51336.0
2018-08-16 10:55:00,60.65,60.67,60.59,60.61,50030.0,35.3148,35.3264,35.2799,35.2915,50030.0
2018-08-16 11:00:00,60.61,60.66,60.57,60.59,60385.0,35.2915,35.3206,35.2682,35.2799,60385.0
2018-08-16 11:05:00,60.6,60.61,60.54,60.57,67424.0,35.2857,35.2915,35.2507,35.2682,67424.0
2018-08-16 11:10:00,60.57,60.62,60.57,60.61,52828.0,35.2682,35.2973,35.2682,35.2915,52828.0
2018-08-16 11:15:00,60.61,60.66,60.58,60.65,43991.0,35.2915,35.3206,35.274,35.3148,43991.0
2018-08-16 11:20:00,60.65,60.69,60.64,60.69,69307.0,35.3148,35.3381,35.309,35.3381,69307.0
2018-08-16 11:25:00,60.69,60.81,60.68,60.81,41351.0,35.3381,35.408,35.3323,35.408,41351.0
2018-08-16 11:30:00,60.81,60.84,60.78,60.8,42006.0,35.408,35.4254,35.3905,35.4021,42006.0
2018-08-16 11:35:00,60.8,60.81,60.72,60.77,59004.0,35.4021,35.408,35.3555,35.3847,59004.0
2018-08-16 11:40:00,60.77,60.8,60.72,60.72,39889.0,35.3847,35.4021,35.3555,35.3555,39889.0
2018-08-16 11:45:00,60.72,60.74,60.65,60.69,34930.0,35.3555,35.3672,35.3148,35.3381,34930.0
2018-08-16 11:50:00,60.69,60.79,60.68,60.78,94119.0,35.3381,35.3963,35.3323,35.3905,94119.0
2018-08-16 11:55:00,60.78,60.83,60.77,60.82,93620.0,35.3905,35.4196,35.3847,35.4138,93620.0
2018-08-16 12:00:00,60.82,60.85,60.8,60.84,44414.0,35.4138,35.4312,35.4021,35.4254,44414.0
2018-08-16 12:05:00,60.84,60.9,60.84,60.88,33147.0,35.4254,35.4604,35.4254,35.4487,33147.0
2018-08-16 12:10:00,60.88,60.93,60.87,60.91,31681.0,35.4487,35.4778,35.4429,35.4662,31681.0
2018-08-16 12:15:00,60.91,60.93,60.86,60.88,43912.0,35.4662,35.4778,35.4371,35.4487,43912.0
2018-08-16 12:20:00,60.88,60.89,60.8,60.84,100061.0,35.4487,35.4545,35.4021,35.4254,100061.0
2018-08-16 12:25:00,60.83,60.89,60.83,60.87,46443.0,35.4196,35.4545,35.4196,35.4429,46443.0
2018-08-16 12:30:00,60.86,60.86,60.83,60.85,21741.0,35.4371,35.4371,35.4196,35.4312,21741.0
2018-08-16 12:35:00,60.84,60.87,60.84,60.86,37873.0,35.4254,35.4429,35.4254,35.4371,37873.0
2018-08-16 12:40:00,60.86,60.88,60.8,60.84,104373.0,35.4371,35.4487,35.4021,35.4254,104373.0
2018-08-16 12:45:00,60.85,60.89,60.84,60.87,81568.0,35.4312,35.4545,35.4254,35.4429,81568.0
2018-08-16 12:50:00,60.86,60.92,60.86,60.9,48203.0,35.4371,35.472,35.4371,35.4604,48203.0
2018-08-16 12:55:00,60.91,60.93,60.89,60.9,23106.0,35.4662,35.4778,35.4545,35.4604,23106.0
2018-08-16 13:00:00,60.91,60.93,60.89,60.91,31662.0,35.4662,35.4778,35.4545,35.4662,31662.0
2018-08-16 13:05:00,60.92,60.93,60.89,60.9,28998.0,35.472,35.4778,35.4545,35.4604,28998.0
2018-08-16 13:10:00,60.9,60.92,60.89,60.92,51604.0,35.4604,35.472,35.4545,35.472,51604.0
2018-08-16 13:15:00,60.91,60.97,60.91,60.95,32595.0,35.4662,35.5011,35.4662,35.4895,32595.0
2018-08-16 13:20:00,60.96,61.0,60.92,61.0,71389.0,35.4953,35.5186,35.472,35.5186,71389.0
2018-08-16 13:25:00,61.0,61.0,60.92,60.94,57536.0,35.5186,35.5186,35.472,35.4836,57536.0
2018-08-16 13:30:00,60.94,60.94,60.75,60.75,251603.0,35.4836,35.4836,35.373,35.373,251603.0
2018-08-16 13:35:00,60.75,60.78,60.67,60.76,124628.0,35.373,35.3905,35.3264,35.3788,124628.0
2018-08-16 13:40:00,60.76,60.83,60.7,60.8,118311.0,35.3788,35.4196,35.3439,35.4021,118311.0
2018-08-16 13:45:00,60.81,60.81,60.75,60.77,45636.0,35.408,35.408,35.373,35.3847,45636.0
2018-08-16 13:50:00,60.77,60.81,60.74,60.75,39779.0,35.3847,35.408,35.3672,35.373,39779.0
2018-08-16 13:55:00,60.75,60.76,60.72,60.73,50944.0,35.373,35.3788,35.3555,35.3614,50944.0
2018-08-16 14:00:00,60.73,60.74,60.68,60.72,95099.0,35.3614,35.3672,35.3323,35.3555,95099.0
2018-08-16 14:05:00,60.71,60.74,60.71,60.72,50472.0,35.3497,35.3672,35.3497,35.3555,50472.0
2018-08-16 14:10:00,60.72,60.76,60.71,60.75,92552.0,35.3555,35.3788,35.3497,35.373,92552.0
2018-08-16 14:15:00,60.74,60.76,60.74,60.75,52950.0,35.3672,35.3788,35.3672,35.373,52950.0
2018-08-16 14:20:00,60.75,60.75,60.69,60.7,69645.0,35.373,35.373,35.3381,35.3439,69645.0
2018-08-16 14:25:00,60.7,60.72,60.67,60.68,49342.0,35.3439,35.3555,35.3264,35.3323,49342.0
2018-08-16 14:30:00,60.68,60.71,60.66,60.71,37673.0,35.3323,35.3497,35.3206,35.3497,37673.0
2018-08-16 14:35:00,60.71,60.73,60.68,60.71,54348.0,35.3497,35.3614,35.3323,35.3497,54348.0
2018-08-16 14:40:00,60.72,60.73,60.68,60.69,35500.0,35.3555,35.3614,35.3323,35.3381,35500.0
2018-08-16 14:45:00,60.69,60.69,60.65,60.69,38613.0,35.3381,35.3381,35.3148,35.3381,38613.0
2018-08-16 14:50:00,60.68,60.69,60.61,60.63,47581.0,35.3323,35.3381,35.2915,35.3031,47581.0
2018-08-16 14:55:00,60.63,60.64,60.6,60.62,41998.0,35.3031,35.309,35.2857,35.2973,41998.0
2018-08-16 15:00:00,60.63,60.64,60.6,60.61,31728.0,35.3031,35.309,35.2857,35.2915,31728.0
2018-08-16 15:05:00,60.61,60.62,60.58,60.61,29914.0,35.2915,35.2973,35.274,35.2915,29914.0
2018-08-16 15:10:00,60.6,60.63,60.59,60.63,25982.0,35.2857,35.3031,35.2799,35.3031,25982.0
2018-08-16 15:15:00,60.63,60.66,60.62,60.62,28829.0,35.3031,35.3206,35.2973,35.2973,28829.0
2018-08-16 15:20:00,60.62,60.65,60.61,60.65,33863.0,35.2973,35.3148,35.2915,35.3148,33863.0
2018-08-16 15:25:00,60.65,60.65,60.62,60.64,69345.0,35.3148,35.3148,35.2973,35.309,69345.0
2018-08-16 15:30:00,60.64,60.71,60.63,60.7,125765.0,35.309,35.3497,35.3031,35.3439,125765.0
2018-08-16 15:35:00,60.71,60.71,60.64,60.69,86957.0,35.3497,35.3497,35.309,35.3381,86957.0
2018-08-16 15:40:00,60.68,60.71,60.66,60.71,126461.0,35.3323,35.3497,35.3206,35.3497,126461.0
2018-08-16 15:45:00,60.71,60.72,60.67,60.72,111794.0,35.3497,35.3555,35.3264,35.3555,111794.0
2018-08-16 15:50:00,60.72,60.72,60.67,60.71,216790.0,35.3555,35.3555,35.3264,35.3497,216790.0
2018-08-16 15:55:00,60.71,60.86,60.69,60.82,557101.0,35.3497,35.4371,35.3381,35.4138,557101.0
2018-08-17 09:30:00,60.92,61.06,60.79,60.83,273460.0,35.472,35.5535,35.3963,35.4196,273460.0
2018-08-17 09:35:00,60.85,61.01,60.85,60.94,65548.0,35.4312,35.5244,35.4312,35.4836,65548.0
2018-08-17 09:40:00,60.94,61.13,60.93,61.11,48651.0,35.4836,35.5943,35.4778,35.5826,48651.0
2018-08-17 09:45:00,61.1,61.1,60.89,60.92,61992.0,35.5768,35.5768,35.4545,35.472,61992.0
2018-08-17 09:50:00,60.93,61.09,60.88,61.09,40071.0,35.4778,35.571,35.4487,35.571,40071.0
2018-08-17 09:55:00,61.09,61.11,60.89,60.93,35067.0,35.571,35.5826,35.4545,35.4778,35067.0
2018-08-17 10:00:00,60.95,61.04,60.93,61.02,52451.0,35.4895,35.5419,35.4778,35.5302,52451.0
2018-08-17 10:05:00,61.02,61.09,60.99,61.02,46503.0,35.5302,35.571,35.5128,35.5302,46503.0
2018-08-17 10:10:00,61.03,61.07,60.99,61.05,29974.0,35.5361,35.5593,35.5128,35.5477,29974.0
2018-08-17 10:15:00,61.05,61.12,61.05,61.08,63367.0,35.5477,35.5885,35.5477,35.5652,63367.0
2018-08-17 10:20:00,61.08,61.12,61.04,61.12,66860.0,35.5652,35.5885,35.5419,35.5885,66860.0
2018-08-17 10:25:00,61.12,61.13,61.05,61.11,43297.0,35.5885,35.5943,35.5477,35.5826,43297.0
2018-08-17 10:30:00,61.11,61.13,61.08,61.13,26986.0,35.5826,35.5943,35.5652,35.5943,26986.0
2018-08-17 10:35:00,61.13,61.13,61.06,61.1,25817.0,35.5943,35.5943,35.5535,35.5768,25817.0
2018-08-17 10:40:00,61.11,61.17,61.09,61.13,29170.0,35.5826,35.6176,35.571,35.5943,29170.0
2018-08-17 10:45:00,61.14,61.22,61.13,61.21,30258.0,35.6001,35.6467,35.5943,35.6409,30258.0
2018-08-17 10:50:00,61.22,61.3,61.22,61.29,52332.0,35.6467,35.6933,35.6467,35.6874,52332.0
2018-08-17 10:55:00,61.29,61.32,61.24,61.27,78750.0,35.6874,35.7049,35.6583,35.6758,78750.0
2018-08-17 11:00:00,61.28,61.29,61.21,61.22,32064.0,35.6816,35.6874,35.6409,35.6467,32064.0
2018-08-17 11:05:00,61.23,61.23,61.13,61.16,45320.0,35.6525,35.6525,35.5943,35.6117,45320.0
2018-08-17 11:10:00,61.16,61.17,61.08,61.1,99701.0,35.6117,35.6176,35.5652,35.5768,99701.0
2018-08-17 11:15:00,61.1,61.14,61.1,61.12,30847.0,35.5768,35.6001,35.5768,35.5885,30847.0
2018-08-17 11:20:00,61.13,61.13,61.08,61.11,42930.0,35.5943,35.5943,35.5652,35.5826,42930.0
2018-08-17 11:25:00,61.1,61.11,61.0,61.01,52566.0,35.5768,35.5826,35.5186,35.5244,52566.0
2018-08-17 11:30:00,61.01,61.03,60.94,61.0,61576.0,35.5244,35.5361,35.4836,35.5186,61576.0
2018-08-17 11:35:00,61.0,61.07,61.0,61.03,24365.0,35.5186,35.5593,35.5186,35.5361,24365.0
2018-08-17 11:40:00,61.03,61.07,61.02,61.03,21750.0,35.5361,35.5593,35.5302,35.5361,21750.0
2018-08-17 11:45:00,61.03,61.04,60.96,60.98,37098.0,35.5361,35.5419,35.4953,35.5069,37098.0
2018-08-17 11:50:00,60.97,60.99,60.94,60.95,51372.0,35.5011,35.5128,35.4836,35.4895,51372.0
2018-08-17 11:55:00,60.95,60.98,60.94,60.96,28659.0,35.4895,35.5069,35.4836,35.4953,28659.0
2018-08-17 12:00:00,60.96,60.97,60.94,60.95,34169.0,35.4953,35.5011,35.4836,35.4895,34169.0
2018-08-17 12:05:00,60.95,60.97,60.93,60.93,49039.0,35.4895,35.5011,35.4778,35.4778,49039.0
2018-08-17 12:10:00,60.94,60.96,60.93,60.94,61530.0,35.4836,35.4953,35.4778,35.4836,61530.0
2018-08-17 12:15:00,60.94,60.95,60.93,60.94,24973.0,35.4836,35.4895,35.4778,35.4836,24973.0
2018-08-17 12:20:00,60.95,60.97,60.94,60.94,30638.0,35.4895,35.5011,35.4836,35.4836,30638.0
2018-08-17 12:25:00,60.95,60.95,60.93,60.94,45191.0,35.4895,35.4895,35.4778,35.4836,45191.0
2018-08-17 12:30:00,60.94,60.96,60.94,60.95,26166.0,35.4836,35.4953,35.4836,35.4895,26166.0
2018-08-17 12:35:00,60.96,60.96,60.93,60.94,15457.0,35.4953,35.4953,35.4778,35.4836,15457.0
2018-08-17 12:40:00,60.93,60.95,60.88,60.89,53279.0,35.4778,35.4895,35.4487,35.4545,53279.0
2018-08-17 12:45:00,60.89,60.89,60.86,60.88,36626.0,35.4545,35.4545,35.4371,35.4487,36626.0
2018-08-17 12:50:00,60.87,60.91,60.87,60.9,21955.0,35.4429,35.4662,35.4429,35.4604,21955.0
2018-08-17 12:55:00,60.89,60.96,60.89,60.92,28300.0,35.4545,35.4953,35.4545,35.472,28300.0
2018-08-17 13:00:00,60.91,60.94,60.91,60.93,29883.0,35.4662,35.4836,35.4662,35.4778,29883.0
2018-08-17 13:05:00,60.92,60.94,60.9,60.94,20971.0,35.472,35.4836,35.4604,35.4836,20971.0
2018-08-17 13:10:00,60.93,60.97,60.92,60.97,24618.0,35.4778,35.5011,35.472,35.5011,24618.0
2018-08-17 13:15:00,60.95,60.97,60.93,60.94,16421.0,35.4895,35.5011,35.4778,35.4836,16421.0
2018-08-17 13:20:00,60.95,60.96,60.93,60.93,20085.0,35.4895,35.4953,35.4778,35.4778,20085.0
2018-08-17 13:25:00,60.93,60.96,60.92,60.92,25565.0,35.4778,35.4953,35.472,35.472,25565.0
2018-08-17 13:30:00,60.92,60.94,60.92,60.93,49477.0,35.472,35.4836,35.472,35.4778,49477.0
2018-08-17 13:35:00,60.93,60.93,60.9,60.92,18629.0,35.4778,35.4778,35.4604,35.472,18629.0
2018-08-17 13:40:00,60.92,60.96,60.91,60.94,31316.0,35.472,35.4953,35.4662,35.4836,31316.0
2018-08-17 13:45:00,60.94,60.99,60.94,60.97,56997.0,35.4836,35.5128,35.4836,35.5011,56997.0
2018-08-17 13:50:00,60.96,60.99,60.95,60.97,35616.0,35.4953,35.5128,35.4895,35.5011,35616.0
2018-08-17 13:55:00,60.97,60.99,60.94,60.94,49324.0,35.5011,35.5128,35.4836,35.4836,49324.0
2018-08-17 14:00:00,60.95,61.02,60.94,61.01,54416.0,35.4895,35.5302,35.4836,35.5244,54416.0
2018-08-17 14:05:00,61.01,61.04,61.01,61.01,81869.0,35.5244,35.5419,35.5244,35.5244,81869.0
2018-08-17 14:10:00,61.01,61.02,60.97,60.98,36131.0,35.5244,35.5302,35.5011,35.5069,36131.0
2018-08-17 14:15:00,60.99,61.0,60.95,60.96,38600.0,35.5128,35.5186,35.4895,35.4953,38600.0
2018-08-17 14:20:00,60.97,60.98,60.96,60.98,21474.0,35.5011,35.5069,35.4953,35.5069,21474.0
2018-08-17 14:25:00,60.98,61.02,60.97,61.0,42357.0,35.5069,35.5302,35.5011,35.5186,42357.0
2018-08-17 14:30:00,61.01,61.03,61.0,61.01,27650.0,35.5244,35.5361,35.5186,35.5244,27650.0
2018-08-17 14:35:00,61.0,61.03,60.97,61.03,30749.0,35.5186,35.5361,35.5011,35.5361,30749.0
2018-08-17 14:40:00,61.02,61.05,61.01,61.04,28418.0,35.5302,35.5477,35.5244,35.5419,28418.0
2018-08-17 14:45:00,61.04,61.05,61.01,61.02,70042.0,35.5419,35.5477,35.5244,35.5302,70042.0
2018-08-17 14:50:00,61.02,61.04,61.02,61.03,65366.0,35.5302,35.5419,35.5302,35.5361,65366.0
2018-08-17 14:55:00,61.04,61.05,61.03,61.04,42255.0,35.5419,35.5477,35.5361,35.5419,42255.0
2018-08-17 15:00:00,61.04,61.05,61.01,61.03,27194.0,35.5419,35.5477,35.5244,35.5361,27194.0
2018-08-17 15:05:00,61.02,61.04,60.97,60.98,36384.0,35.5302,35.5419,35.5011,35.5069,36384.0
2018-08-17 15:10:00,60.97,60.99,60.96,60.97,23911.0,35.5011,35.5128,35.4953,35.5011,23911.0
2018-08-17 15:15:00,60.97,60.98,60.93,60.95,35138.0,35.5011,35.5069,35.4778,35.4895,35138.0
2018-08-17 15:20:00,60.94,60.96,60.93,60.93,29499.0,35.4836,35.4953,35.4778,35.4778,29499.0
2018-08-17 15:25:00,60.93,60.94,60.89,60.91,39249.0,35.4778,35.4836,35.4545,35.4662,39249.0
2018-08-17 15:30:00,60.91,60.98,60.89,60.96,67292.0,35.4662,35.5069,35.4545,35.4953,67292.0
2018-08-17 15:35:00,60.97,60.97,60.9,60.95,53415.0,35.5011,35.5011,35.4604,35.4895,53415.0
2018-08-17 15:40:00,60.95,61.03,60.94,61.03,50544.0,35.4895,35.5361,35.4836,35.5361,50544.0
2018-08-17 15:45:00,61.03,61.04,60.97,60.98,93962.0,35.5361,35.5419,35.5011,35.5069,93962.0
2018-08-17 15:50:00,60.98,60.99,60.93,60.95,81378.0,35.5069,35.5128,35.4778,35.4895,81378.0
2018-08-17 15:55:00,60.95,61.01,60.95,60.99,262164.0,35.4895,35.5244,35.4895,35.5128,262164.0
2018-08-20 09:30:00,61.0,61.23,60.9,61.15,110144.0,35.5186,35.6525,35.4604,35.6059,110144.0
2018-08-20 09:35:00,61.18,61.19,61.07,61.12,33612.0,35.6234,35.6292,35.5593,35.5885,33612.0
2018-08-20 09:40:00,61.11,61.16,61.04,61.12,129201.0,35.5826,35.6117,35.5419,35.5885,129201.0
2018-08-20 09:45:00,61.11,61.17,61.09,61.16,50275.0,35.5826,35.6176,35.571,35.6117,50275.0
2018-08-20 09:50:00,61.15,61.31,61.15,61.27,83813.0,35.6059,35.6991,35.6059,35.6758,83813.0
2018-08-20 09:55:00,61.26,61.3,61.14,61.16,41664.0,35.67,35.6933,35.6001,35.6117,41664.0
2018-08-20 10:00:00,61.16,61.19,61.06,61.09,57633.0,35.6117,35.6292,35.5535,35.571,57633.0
2018-08-20 10:05:00,61.09,61.15,61.0,61.13,82040.0,35.571,35.6059,35.5186,35.5943,82040.0
2018-08-20 10:10:00,61.13,61.13,61.05,61.13,91173.0,35.5943,35.5943,35.5477,35.5943,91173.0
2018-08-20 10:15:00,61.13,61.16,61.08,61.11,42342.0,35.5943,35.6117,35.5652,35.5826,42342.0
2018-08-20 10:20:00,61.11,61.14,61.04,61.04,34640.0,35.5826,35.6001,35.5419,35.5419,34640.0
2018-08-20 10:25:00,61.04,61.05,60.96,61.03,61259.0,35.5419,35.5477,35.4953,35.5361,61259.0
2018-08-20 10:30:00,61.02,61.06,60.98,61.01,38314.0,35.5302,35.5535,35.5069,35.5244,38314.0
2018-08-20 10:35:00,61.0,61.01,60.94,60.94,37639.0,35.5186,35.5244,35.4836,35.4836,37639.0
2018-08-20 10:40:00,60.94,60.96,60.88,60.92,35319.0,35.4836,35.4953,35.4487,35.472,35319.0
2018-08-20 10:45:00,60.92,60.92,60.72,60.72,40009.0,35.472,35.472,35.3555,35.3555,40009.0
2018-08-20 10:50:00,60.72,60.79,60.72,60.78,32109.0,35.3555,35.3963,35.3555,35.3905,32109.0
2018-08-20 10:55:00,60.78,60.88,60.77,60.78,38948.0,35.3905,35.4487,35.3847,35.3905,38948.0
2018-08-20 11:00:00,60.78,60.81,60.72,60.73,33417.0,35.3905,35.408,35.3555,35.3614,33417.0
2018-08-20 11:05:00,60.72,60.8,60.72,60.78,32685.0,35.3555,35.4021,35.3555,35.3905,32685.0
2018-08-20 11:10:00,60.78,61.05,60.77,61.05,57304.0,35.3905,35.5477,35.3847,35.5477,57304.0
2018-08-20 11:15:00,61.05,61.14,61.01,61.01,81485.0,35.5477,35.6001,35.5244,35.5244,81485.0
2018-08-20 11:20:00,60.99,61.01,60.92,60.96,25924.0,35.5128,35.5244,35.472,35.4953,25924.0
2018-08-20 11:25:00,60.97,60.98,60.89,60.92,22031.0,35.5011,35.5069,35.4545,35.472,22031.0
2018-08-20 11:30:00,60.91,60.92,60.87,60.88,19225.0,35.4662,35.472,35.4429,35.4487,19225.0
2018-08-20 11:35:00,60.88,61.0,60.87,60.99,102230.0,35.4487,35.5186,35.4429,35.5128,102230.0
2018-08-20 11:40:00,60.98,61.0,60.93,60.99,26774.0,35.5069,35.5186,35.4778,35.5128,26774.0
2018-08-20 11:45:00,60.98,61.04,60.98,60.98,27854.0,35.5069,35.5419,35.5069,35.5069,27854.0
2018-08-20 11:50:00,60.98,61.02,60.97,61.02,23761.0,35.5069,35.5302,35.5011,35.5302,23761.0
2018-08-20 11:55:00,61.01,61.04,60.97,61.02,24833.0,35.5244,35.5419,35.5011,35.5302,24833.0
2018-08-20 12:00:00,61.02,61.02,60.91,60.93,30555.0,35.5302,35.5302,35.4662,35.4778,30555.0
2018-08-20 12:05:00,60.93,60.93,60.89,60.9,13329.0,35.4778,35.4778,35.4545,35.4604,13329.0
2018-08-20 12:10:00,60.89,60.96,60.88,60.95,18527.0,35.4545,35.4953,35.4487,35.4895,18527.0
2018-08-20 12:15:00,60.94,60.97,60.89,60.91,21849.0,35.4836,35.5011,35.4545,35.4662,21849.0
2018-08-20 12:20:00,60.9,60.92,60.86,60.88,18145.0,35.4604,35.472,35.4371,35.4487,18145.0
2018-08-20 12:25:00,60.88,60.88,60.84,60.87,28819.0,35.4487,35.4487,35.4254,35.4429,28819.0
2018-08-20 12:30:00,60.88,60.88,60.83,60.84,31268.0,35.4487,35.4487,35.4196,35.4254,31268.0
2018-08-20 12:35:00,60.85,60.86,60.8,60.85,25944.0,35.4312,35.4371,35.4021,35.4312,25944.0
2018-08-20 12:40:00,60.85,60.87,60.82,60.87,22039.0,35.4312,35.4429,35.4138,35.4429,22039.0
2018-08-20 12:45:00,60.86,60.89,60.85,60.89,19011.0,35.4371,35.4545,35.4312,35.4545,19011.0
2018-08-20 12:50:00,60.89,60.94,60.87,60.93,17720.0,35.4545,35.4836,35.4429,35.4778,17720.0
2018-08-20 12:55:00,60.93,60.97,60.93,60.96,19155.0,35.4778,35.5011,35.4778,35.4953,19155.0
2018-08-20 13:00:00,60.96,60.96,60.94,60.95,19324.0,35.4953,35.4953,35.4836,35.4895,19324.0
2018-08-20 13:05:00,60.94,60.97,60.93,60.96,34018.0,35.4836,35.5011,35.4778,35.4953,34018.0
2018-08-20 13:10:00,60.96,60.98,60.94,60.97,16814.0,35.4953,35.5069,35.4836,35.5011,16814.0
2018-08-20 13:15:00,60.97,61.01,60.96,61.01,26858.0,35.5011,35.5244,35.4953,35.5244,26858.0
2018-08-20 13:20:00,61.01,61.01,60.97,60.97,30858.0,35.5244,35.5244,35.5011,35.5011,30858.0
2018-08-20 13:25:00,60.97,60.98,60.94,60.96,27120.0,35.5011,35.5069,35.4836,35.4953,27120.0
2018-08-20 13:30:00,60.95,60.97,60.93,60.97,31712.0,35.4895,35.5011,35.4778,35.5011,31712.0
2018-08-20 13:35:00,60.97,60.97,60.91,60.91,24910.0,35.5011,35.5011,35.4662,35.4662,24910.0
2018-08-20 13:40:00,60.91,60.92,60.87,60.87,24941.0,35.4662,35.472,35.4429,35.4429,24941.0
2018-08-20 13:45:00,60.87,60.9,60.86,60.88,30403.0,35.4429,35.4604,35.4371,35.4487,30403.0
2018-08-20 13:50:00,60.88,60.89,60.87,60.88,19497.0,35.4487,35.4545,35.4429,35.4487,19497.0
2018-08-20 13:55:00,60.88,60.9,60.83,60.84,26608.0,35.4487,35.4604,35.4196,35.4254,26608.0
2018-08-20 14:00:00,60.84,60.84,60.79,60.82,19705.0,35.4254,35.4254,35.3963,35.4138,19705.0
2018-08-20 14:05:00,60.81,60.82,60.76,60.78,23397.0,35.408,35.4138,35.3788,35.3905,23397.0
2018-08-20 14:10:00,60.78,60.79,60.75,60.76,24499.0,35.3905,35.3963,35.373,35.3788,24499.0
2018-08-20 14:15:00,60.76,60.78,60.75,60.76,21725.0,35.3788,35.3905,35.373,35.3788,21725.0
2018-08-20 14:20:00,60.76,60.79,60.74,60.78,29545.0,35.3788,35.3963,35.3672,35.3905,29545.0
2018-08-20 14:25:00,60.79,60.82,60.78,60.8,38364.0,35.3963,35.4138,35.3905,35.4021,38364.0
2018-08-20 14:30:00,60.8,60.82,60.77,60.8,21803.0,35.4021,35.4138,35.3847,35.4021,21803.0
2018-08-20 14:35:00,60.82,60.82,60.75,60.77,18426.0,35.4138,35.4138,35.373,35.3847,18426.0
2018-08-20 14:40:00,60.76,60.78,60.75,60.78,18983.0,35.3788,35.3905,35.373,35.3905,18983.0
2018-08-20 14:45:00,60.78,60.82,60.75,60.82,44303.0,35.3905,35.4138,35.373,35.4138,44303.0
2018-08-20 14:50:00,60.83,60.85,60.81,60.84,30499.0,35.4196,35.4312,35.408,35.4254,30499.0
2018-08-20 14:55:00,60.84,60.88,60.83,60.86,36868.0,35.4254,35.4487,35.4196,35.4371,36868.0
2018-08-20 15:00:00,60.86,60.94,60.84,60.93,45211.0,35.4371,35.4836,35.4254,35.4778,45211.0
2018-08-20 15:05:00,60.94,60.99,60.93,60.99,26809.0,35.4836,35.5128,35.4778,35.5128,26809.0
2018-08-20 15:10:00,60.98,60.99,60.92,60.97,72260.0,35.5069,35.5128,35.472,35.5011,72260.0
2018-08-20 15:15:00,60.97,61.11,60.96,61.11,140391.0,35.5011,35.5826,35.4953,35.5826,140391.0
2018-08-20 15:20:00,61.12,61.14,61.07,61.14,75083.0,35.5885,35.6001,35.5593,35.6001,75083.0
2018-08-20 15:25:00,61.13,61.13,61.07,61.1,148576.0,35.5943,35.5943,35.5593,35.5768,148576.0
2018-08-20 15:30:00,61.1,61.2,61.1,61.2,110535.0,35.5768,35.635,35.5768,35.635,110535.0
2018-08-20 15:35:00,61.21,61.21,61.12,61.13,144063.0,35.6409,35.6409,35.5885,35.5943,144063.0
2018-08-20 15:40:00,61.13,61.14,61.04,61.06,136497.0,35.5943,35.6001,35.5419,35.5535,136497.0
2018-08-20 15:45:00,61.07,61.07,60.98,60.99,183268.0,35.5593,35.5593,35.5069,35.5128,183268.0
2018-08-20 15:50:00,61.0,61.01,60.95,60.95,68816.0,35.5186,35.5244,35.4895,35.4895,68816.0
2018-08-20 15:55:00,60.95,60.99,60.94,60.98,135046.0,35.4895,35.5128,35.4836,35.5069,135046.0
2018-08-21 09:30:00,60.94,60.94,60.49,60.5,145870.0,35.4836,35.4836,35.2216,35.2274,145870.0
2018-08-21 09:35:00,60.51,60.51,60.27,60.31,159433.0,35.2333,35.2333,35.0935,35.1168,159433.0
2018-08-21 09:40:00,60.3,60.38,60.13,60.25,119956.0,35.111,35.1576,35.012,35.0819,119956.0
2018-08-21 09:45:00,60.26,60.41,60.18,60.35,165818.0,35.0877,35.175,35.0411,35.1401,165818.0
2018-08-21 09:50:00,60.35,60.41,60.15,60.19,113271.0,35.1401,35.175,35.0237,35.0469,113271.0
2018-08-21 09:55:00,60.19,60.29,60.07,60.1,141652.0,35.0469,35.1052,34.9771,34.9945,141652.0
2018-08-21 10:00:00,60.1,60.18,59.98,60.15,122092.0,34.9945,35.0411,34.9247,35.0237,122092.0
2018-08-21 10:05:00,60.15,60.23,60.12,60.19,120901.0,35.0237,35.0702,35.0062,35.0469,120901.0
2018-08-21 10:10:00,60.2,60.26,60.19,60.24,69962.0,35.0528,35.0877,35.0469,35.0761,69962.0
2018-08-21 10:15:00,60.25,60.25,60.0,60.06,82477.0,35.0819,35.0819,34.9363,34.9712,82477.0
2018-08-21 10:20:00,60.05,60.16,60.04,60.12,212204.0,34.9654,35.0295,34.9596,35.0062,212204.0
2018-08-21 10:25:00,60.11,60.12,59.87,59.87,80729.0,35.0004,35.0062,34.8606,34.8606,80729.0
2018-08-21 10:30:00,59.88,59.88,59.67,59.7,183037.0,34.8664,34.8664,34.7442,34.7616,183037.0
2018-08-21 10:35:00,59.71,59.77,59.61,59.63,240512.0,34.7675,34.8024,34.7092,34.7209,240512.0
2018-08-21 10:40:00,59.64,59.82,59.62,59.69,118940.0,34.7267,34.8315,34.715,34.7558,118940.0
2018-08-21 10:45:00,59.68,59.7,59.62,59.63,56244.0,34.75,34.7616,34.715,34.7209,56244.0
2018-08-21 10:50:00,59.64,59.69,59.6,59.67,62202.0,34.7267,34.7558,34.7034,34.7442,62202.0
2018-08-21 10:55:00,59.68,59.68,59.58,59.58,78294.0,34.75,34.75,34.6918,34.6918,78294.0
2018-08-21 11:00:00,59.58,59.79,59.58,59.75,79066.0,34.6918,34.814,34.6918,34.7907,79066.0
2018-08-21 11:05:00,59.76,59.76,59.69,59.72,74057.0,34.7966,34.7966,34.7558,34.7733,74057.0
2018-08-21 11:10:00,59.72,59.76,59.7,59.73,127088.0,34.7733,34.7966,34.7616,34.7791,127088.0
2018-08-21 11:15:00,59.73,59.81,59.68,59.76,252775.0,34.7791,34.8257,34.75,34.7966,252775.0
2018-08-21 11:20:00,59.77,59.86,59.74,59.75,254181.0,34.8024,34.8548,34.7849,34.7907,254181.0
2018-08-21 11:25:00,59.76,59.77,59.62,59.72,217546.0,34.7966,34.8024,34.715,34.7733,217546.0
2018-08-21 11:30:00,59.72,59.8,59.72,59.75,88871.0,34.7733,34.8199,34.7733,34.7907,88871.0
2018-08-21 11:35:00,59.76,59.79,59.7,59.74,95717.0,34.7966,34.814,34.7616,34.7849,95717.0
2018-08-21 11:40:00,59.75,59.81,59.75,59.8,365544.0,34.7907,34.8257,34.7907,34.8199,365544.0
2018-08-21 11:45:00,59.79,59.8,59.69,59.71,49459.0,34.814,34.8199,34.7558,34.7675,49459.0
2018-08-21 11:50:00,59.71,59.75,59.63,59.7,83484.0,34.7675,34.7907,34.7209,34.7616,83484.0
2018-08-21 11:55:00,59.71,59.74,59.7,59.71,53146.0,34.7675,34.7849,34.7616,34.7675,53146.0
2018-08-21 12:00:00,59.71,59.71,59.68,59.68,65865.0,34.7675,34.7675,34.75,34.75,65865.0
2018-08-21 12:05:00,59.69,59.78,59.67,59.76,109205.0,34.7558,34.8082,34.7442,34.7966,109205.0
2018-08-21 12:10:00,59.76,59.81,59.71,59.81,178436.0,34.7966,34.8257,34.7675,34.8257,178436.0
2018-08-21 12:15:00,59.81,59.83,59.77,59.83,34400.0,34.8257,34.8373,34.8024,34.8373,34400.0
2018-08-21 12:20:00,59.83,59.83,59.78,59.79,38031.0,34.8373,34.8373,34.8082,34.814,38031.0
2018-08-21 12:25:00,59.8,59.83,59.79,59.8,32209.0,34.8199,34.8373,34.814,34.8199,32209.0
2018-08-21 12:30:00,59.8,59.82,59.77,59.79,36969.0,34.8199,34.8315,34.8024,34.814,36969.0
2018-08-21 12:35:00,59.79,59.81,59.74,59.75,55962.0,34.814,34.8257,34.7849,34.7907,55962.0
2018-08-21 12:40:00,59.75,59.77,59.73,59.77,27061.0,34.7907,34.8024,34.7791,34.8024,27061.0
2018-08-21 12:45:00,59.77,59.84,59.77,59.8,39518.0,34.8024,34.8431,34.8024,34.8199,39518.0
2018-08-21 12:50:00,59.8,59.82,59.8,59.8,44001.0,34.8199,34.8315,34.8199,34.8199,44001.0
2018-08-21 12:55:00,59.8,59.85,59.78,59.85,48338.0,34.8199,34.849,34.8082,34.849,48338.0
2018-08-21 13:00:00,59.84,59.85,59.82,59.84,43348.0,34.8431,34.849,34.8315,34.8431,43348.0
2018-08-21 13:05:00,59.84,59.92,59.83,59.9,61530.0,34.8431,34.8897,34.8373,34.8781,61530.0
2018-08-21 13:10:00,59.89,59.89,59.86,59.88,31656.0,34.8723,34.8723,34.8548,34.8664,31656.0
2018-08-21 13:15:00,59.88,59.94,59.85,59.94,48614.0,34.8664,34.9014,34.849,34.9014,48614.0
2018-08-21 13:20:00,59.93,60.01,59.92,60.01,86063.0,34.8956,34.9421,34.8897,34.9421,86063.0
2018-08-21 13:25:00,60.01,60.05,60.0,60.05,33220.0,34.9421,34.9654,34.9363,34.9654,33220.0
2018-08-21 13:30:00,60.05,60.08,59.98,59.98,157135.0,34.9654,34.9829,34.9247,34.9247,157135.0
2018-08-21 13:35:00,59.98,60.07,59.97,60.05,69378.0,34.9247,34.9771,34.9188,34.9654,69378.0
2018-08-21 13:40:00,60.04,60.06,60.01,60.03,99887.0,34.9596,34.9712,34.9421,34.9538,99887.0
2018-08-21 13:45:00,60.03,60.03,59.96,59.97,48528.0,34.9538,34.9538,34.913,34.9188,48528.0
2018-08-21 13:50:00,59.97,60.01,59.94,59.95,77789.0,34.9188,34.9421,34.9014,34.9072,77789.0
2018-08-21 13:55:00,59.95,59.99,59.94,59.97,82830.0,34.9072,34.9305,34.9014,34.9188,82830.0
2018-08-21 14:00:00,59.98,60.05,59.97,59.97,74523.0,34.9247,34.9654,34.9188,34.9188,74523.0
2018-08-21 14:05:00,59.95,59.98,59.91,59.92,32974.0,34.9072,34.9247,34.8839,34.8897,32974.0
2018-08-21 14:10:00,59.92,60.03,59.9,60.01,138574.0,34.8897,34.9538,34.8781,34.9421,138574.0
2018-08-21 14:15:00,60.02,60.06,59.99,60.02,56211.0,34.948,34.9712,34.9305,34.948,56211.0
2018-08-21 14:20:00,60.01,60.02,59.97,59.97,31897.0,34.9421,34.948,34.9188,34.9188,31897.0
2018-08-21 14:25:00,59.97,59.98,59.95,59.97,46003.0,34.9188,34.9247,34.9072,34.9188,46003.0
2018-08-21 14:30:00,59.97,60.05,59.97,60.05,95272.0,34.9188,34.9654,34.9188,34.9654,95272.0
2018-08-21 14:35:00,60.04,60.08,59.98,59.99,64532.0,34.9596,34.9829,34.9247,34.9305,64532.0
2018-08-21 14:40:00,59.99,59.99,59.92,59.94,35958.0,34.9305,34.9305,34.8897,34.9014,35958.0
2018-08-21 14:45:00,59.93,59.97,59.92,59.92,58591.0,34.8956,34.9188,34.8897,34.8897,58591.0
2018-08-21 14:50:00,59.93,60.06,59.92,60.06,44356.0,34.8956,34.9712,34.8897,34.9712,44356.0
2018-08-21 14:55:00,60.06,60.11,60.04,60.1,92581.0,34.9712,35.0004,34.9596,34.9945,92581.0
2018-08-21 15:00:00,60.11,60.16,60.1,60.12,35307.0,35.0004,35.0295,34.9945,35.0062,35307.0
2018-08-21 15:05:00,60.13,60.14,60.12,60.13,41602.0,35.012,35.0178,35.0062,35.012,41602.0
2018-08-21 15:10:00,60.13,60.16,60.08,60.1,83974.0,35.012,35.0295,34.9829,34.9945,83974.0
2018-08-21 15:15:00,60.1,60.17,60.1,60.15,39224.0,34.9945,35.0353,34.9945,35.0237,39224.0
2018-08-21 15:20:00,60.14,60.15,60.08,60.11,55183.0,35.0178,35.0237,34.9829,35.0004,55183.0
2018-08-21 15:25:00,60.1,60.12,60.08,60.11,79851.0,34.9945,35.0062,34.9829,35.0004,79851.0
2018-08-21 15:30:00,60.1,60.11,60.02,60.03,52112.0,34.9945,35.0004,34.948,34.9538,52112.0
2018-08-21 15:35:00,60.02,60.03,59.97,59.98,73495.0,34.948,34.9538,34.9188,34.9247,73495.0
2018-08-21 15:40:00,59.98,60.02,59.96,59.99,66666.0,34.9247,34.948,34.913,34.9305,66666.0
2018-08-21 15:45:00,59.99,60.02,59.93,59.96,109857.0,34.9305,34.948,34.8956,34.913,109857.0
2018-08-21 15:50:00,59.96,59.97,59.93,59.96,78823.0,34.913,34.9188,34.8956,34.913,78823.0
2018-08-21 15:55:00,59.95,60.0,59.92,59.92,213523.0,34.9072,34.9363,34.8897,34.8897,213523.0
2018-08-22 09:30:00,60.07,60.23,59.61,59.61,165220.0,34.9771,35.0702,34.7092,34.7092,165220.0
2018-08-22 09:35:00,59.64,59.72,59.39,59.68,75323.0,34.7267,34.7733,34.5811,34.75,75323.0
2018-08-22 09:40:00,59.69,59.81,59.65,59.78,46882.0,34.7558,34.8257,34.7325,34.8082,46882.0
2018-08-22 09:45:00,59.8,59.83,59.65,59.73,84756.0,34.8199,34.8373,34.7325,34.7791,84756.0
2018-08-22 09:50:00,59.73,59.76,59.52,59.6,73926.0,34.7791,34.7966,34.6568,34.7034,73926.0
2018-08-22 09:55:00,59.61,59.66,59.52,59.56,66993.0,34.7092,34.7383,34.6568,34.6801,66993.0
2018-08-22 10:00:00,59.57,59.69,59.57,59.68,36757.0,34.6859,34.7558,34.6859,34.75,36757.0
2018-08-22 10:05:00,59.69,59.77,59.66,59.74,58422.0,34.7558,34.8024,34.7383,34.7849,58422.0
2018-08-22 10:10:00,59.73,59.78,59.66,59.66,35960.0,34.7791,34.8082,34.7383,34.7383,35960.0
2018-08-22 10:15:00,59.65,59.7,59.59,59.61,30973.0,34.7325,34.7616,34.6976,34.7092,30973.0
2018-08-22 10:20:00,59.6,59.69,59.58,59.68,25157.0,34.7034,34.7558,34.6918,34.75,25157.0
2018-08-22 10:25:00,59.67,59.73,59.63,59.71,29993.0,34.7442,34.7791,34.7209,34.7675,29993.0
2018-08-22 10:30:00,59.72,59.75,59.69,59.71,54227.0,34.7733,34.7907,34.7558,34.7675,54227.0
2018-08-22 10:35:00,59.71,59.84,59.71,59.83,38975.0,34.7675,34.8431,34.7675,34.8373,38975.0
2018-08-22 10:40:00,59.82,59.82,59.74,59.76,26547.0,34.8315,34.8315,34.7849,34.7966,26547.0
2018-08-22 10:45:00,59.76,59.8,59.74,59.75,33956.0,34.7966,34.8199,34.7849,34.7907,33956.0
2018-08-22 10:50:00,59.74,59.75,59.68,59.71,35215.0,34.7849,34.7907,34.75,34.7675,35215.0
2018-08-22 10:55:00,59.71,59.73,59.67,59.7,32650.0,34.7675,34.7791,34.7442,34.7616,32650.0
2018-08-22 11:00:00,59.7,59.7,59.58,59.59,46830.0,34.7616,34.7616,34.6918,34.6976,46830.0
2018-08-22 11:05:00,59.58,59.61,59.54,59.57,54416.0,34.6918,34.7092,34.6685,34.6859,54416.0
2018-08-22 11:10:00,59.57,59.63,59.55,59.59,39974.0,34.6859,34.7209,34.6743,34.6976,39974.0
2018-08-22 11:15:00,59.6,59.61,59.55,59.58,32978.0,34.7034,34.7092,34.6743,34.6918,32978.0
2018-08-22 11:20:00,59.58,59.62,59.57,59.62,20974.0,34.6918,34.715,34.6859,34.715,20974.0
2018-08-22 11:25:00,59.61,59.61,59.56,59.58,26924.0,34.7092,34.7092,34.6801,34.6918,26924.0
2018-08-22 11:30:00,59.59,59.63,59.58,59.63,36512.0,34.6976,34.7209,34.6918,34.7209,36512.0
2018-08-22 11:35:00,59.63,59.67,59.6,59.6,51277.0,34.7209,34.7442,34.7034,34.7034,51277.0
2018-08-22 11:40:00,59.6,59.61,59.56,59.61,29104.0,34.7034,34.7092,34.6801,34.7092,29104.0
2018-08-22 11:45:00,59.61,59.61,59.57,59.58,16697.0,34.7092,34.7092,34.6859,34.6918,16697.0
2018-08-22 11:50:00,59.58,59.6,59.57,59.58,24347.0,34.6918,34.7034,34.6859,34.6918,24347.0
2018-08-22 11:55:00,59.57,59.57,59.53,59.55,30147.0,34.6859,34.6859,34.6626,34.6743,30147.0
2018-08-22 12:00:00,59.55,59.65,59.54,59.64,41489.0,34.6743,34.7325,34.6685,34.7267,41489.0
2018-08-22 12:05:00,59.64,59.65,59.6,59.63,36214.0,34.7267,34.7325,34.7034,34.7209,36214.0
2018-08-22 12:10:00,59.62,59.66,59.6,59.63,30753.0,34.715,34.7383,34.7034,34.7209,30753.0
2018-08-22 12:15:00,59.63,59.65,59.58,59.61,21285.0,34.7209,34.7325,34.6918,34.7092,21285.0
2018-08-22 12:20:00,59.61,59.65,59.6,59.64,19270.0,34.7092,34.7325,34.7034,34.7267,19270.0
2018-08-22 12:25:00,59.65,59.66,59.62,59.64,31667.0,34.7325,34.7383,34.715,34.7267,31667.0
2018-08-22 12:30:00,59.64,59.64,59.59,59.62,42732.0,34.7267,34.7267,34.6976,34.715,42732.0
2018-08-22 12:35:00,59.61,59.63,59.59,59.62,20776.0,34.7092,34.7209,34.6976,34.715,20776.0
2018-08-22 12:40:00,59.61,59.62,59.59,59.6,19694.0,34.7092,34.715,34.6976,34.7034,19694.0
2018-08-22 12:45:00,59.6,59.62,59.59,59.59,16876.0,34.7034,34.715,34.6976,34.6976,16876.0
2018-08-22 12:50:00,59.59,59.63,59.58,59.62,34849.0,34.6976,34.7209,34.6918,34.715,34849.0
2018-08-22 12:55:00,59.62,59.67,59.62,59.65,32329.0,34.715,34.7442,34.715,34.7325,32329.0
2018-08-22 13:00:00,59.65,59.66,59.61,59.62,31812.0,34.7325,34.7383,34.7092,34.715,31812.0
2018-08-22 13:05:00,59.63,59.64,59.58,59.59,20586.0,34.7209,34.7267,34.6918,34.6976,20586.0
2018-08-22 13:10:00,59.58,59.59,59.56,59.57,40773.0,34.6918,34.6976,34.6801,34.6859,40773.0
2018-08-22 13:15:00,59.57,59.63,59.57,59.58,59911.0,34.6859,34.7209,34.6859,34.6918,59911.0
2018-08-22 13:20:00,59.59,59.62,59.57,59.59,104085.0,34.6976,34.715,34.6859,34.6976,104085.0
2018-08-22 13:25:00,59.59,59.61,59.57,59.59,53986.0,34.6976,34.7092,34.6859,34.6976,53986.0
2018-08-22 13:30:00,59.59,59.6,59.58,59.59,25180.0,34.6976,34.7034,34.6918,34.6976,25180.0
2018-08-22 13:35:00,59.58,59.63,59.58,59.59,38209.0,34.6918,34.7209,34.6918,34.6976,38209.0
2018-08-22 13:40:00,59.59,59.63,59.58,59.62,104439.0,34.6976,34.7209,34.6918,34.715,104439.0
2018-08-22 13:45:00,59.62,59.62,59.58,59.59,44033.0,34.715,34.715,34.6918,34.6976,44033.0
2018-08-22 13:50:00,59.6,59.6,59.57,59.58,70724.0,34.7034,34.7034,34.6859,34.6918,70724.0
2018-08-22 13:55:00,59.58,59.63,59.57,59.62,112952.0,34.6918,34.7209,34.6859,34.715,112952.0
2018-08-22 14:00:00,59.62,59.76,59.61,59.76,66724.0,34.715,34.7966,34.7092,34.7966,66724.0
2018-08-22 14:05:00,59.75,59.77,59.7,59.7,73656.0,34.7907,34.8024,34.7616,34.7616,73656.0
2018-08-22 14:10:00,59.69,59.71,59.61,59.63,33743.0,34.7558,34.7675,34.7092,34.7209,33743.0
2018-08-22 14:15:00,59.63,59.63,59.53,59.54,47397.0,34.7209,34.7209,34.6626,34.6685,47397.0
2018-08-22 14:20:00,59.54,59.55,59.47,59.48,31285.0,34.6685,34.6743,34.6277,34.6335,31285.0
2018-08-22 14:25:00,59.47,59.48,59.43,59.45,24274.0,34.6277,34.6335,34.6044,34.6161,24274.0
2018-08-22 14:30:00,59.44,59.51,59.43,59.47,26638.0,34.6102,34.651,34.6044,34.6277,26638.0
2018-08-22 14:35:00,59.47,59.48,59.43,59.43,19314.0,34.6277,34.6335,34.6044,34.6044,19314.0
2018-08-22 14:40:00,59.43,59.46,59.43,59.43,23871.0,34.6044,34.6219,34.6044,34.6044,23871.0
2018-08-22 14:45:00,59.43,59.44,59.38,59.39,37557.0,34.6044,34.6102,34.5753,34.5811,37557.0
2018-08-22 14:50:00,59.39,59.41,59.36,59.36,34348.0,34.5811,34.5928,34.5637,34.5637,34348.0
2018-08-22 14:55:00,59.36,59.39,59.32,59.38,62585.0,34.5637,34.5811,34.5404,34.5753,62585.0
2018-08-22 15:00:00,59.38,59.42,59.37,59.37,38449.0,34.5753,34.5986,34.5695,34.5695,38449.0
2018-08-22 15:05:00,59.39,59.39,59.35,59.39,34164.0,34.5811,34.5811,34.5578,34.5811,34164.0
2018-08-22 15:10:00,59.38,59.39,59.34,59.36,30223.0,34.5753,34.5811,34.552,34.5637,30223.0
2018-08-22 15:15:00,59.36,59.37,59.34,59.35,29917.0,34.5637,34.5695,34.552,34.5578,29917.0
2018-08-22 15:20:00,59.34,59.36,59.33,59.33,32624.0,34.552,34.5637,34.5462,34.5462,32624.0
2018-08-22 15:25:00,59.33,59.39,59.32,59.37,39484.0,34.5462,34.5811,34.5404,34.5695,39484.0
2018-08-22 15:30:00,59.38,59.4,59.36,59.37,53178.0,34.5753,34.5869,34.5637,34.5695,53178.0
2018-08-22 15:35:00,59.37,59.39,59.37,59.39,41780.0,34.5695,34.5811,34.5695,34.5811,41780.0
2018-08-22 15:40:00,59.38,59.41,59.35,59.41,84868.0,34.5753,34.5928,34.5578,34.5928,84868.0
2018-08-22 15:45:00,59.41,59.41,59.34,59.36,105391.0,34.5928,34.5928,34.552,34.5637,105391.0
2018-08-22 15:50:00,59.36,59.37,59.33,59.34,99406.0,34.5637,34.5695,34.5462,34.552,99406.0
2018-08-22 15:55:00,59.33,59.35,59.31,59.31,203686.0,34.5462,34.5578,34.5345,34.5345,203686.0
2018-08-23 09:30:00,59.32,59.64,59.26,59.57,113319.0,34.5404,34.7267,34.5054,34.6859,113319.0
2018-08-23 09:35:00,59.6,59.61,59.42,59.46,59144.0,34.7034,34.7092,34.5986,34.6219,59144.0
2018-08-23 09:40:00,59.47,59.54,59.47,59.49,49819.0,34.6277,34.6685,34.6277,34.6394,49819.0
2018-08-23 09:45:00,59.49,59.56,59.39,59.43,59811.0,34.6394,34.6801,34.5811,34.6044,59811.0
2018-08-23 09:50:00,59.43,59.57,59.42,59.5,46106.0,34.6044,34.6859,34.5986,34.6452,46106.0
2018-08-23 09:55:00,59.51,59.53,59.46,59.49,66674.0,34.651,34.6626,34.6219,34.6394,66674.0
2018-08-23 10:00:00,59.5,59.62,59.5,59.54,60062.0,34.6452,34.715,34.6452,34.6685,60062.0
2018-08-23 10:05:00,59.55,59.67,59.54,59.65,68673.0,34.6743,34.7442,34.6685,34.7325,68673.0
2018-08-23 10:10:00,59.65,59.71,59.58,59.66,97038.0,34.7325,34.7675,34.6918,34.7383,97038.0
2018-08-23 10:15:00,59.66,59.75,59.62,59.72,56340.0,34.7383,34.7907,34.715,34.7733,56340.0
2018-08-23 10:20:00,59.72,59.72,59.64,59.67,37031.0,34.7733,34.7733,34.7267,34.7442,37031.0
2018-08-23 10:25:00,59.67,59.72,59.63,59.71,24898.0,34.7442,34.7733,34.7209,34.7675,24898.0
2018-08-23 10:30:00,59.71,59.76,59.69,59.73,47620.0,34.7675,34.7966,34.7558,34.7791,47620.0
2018-08-23 10:35:00,59.72,59.73,59.65,59.67,38182.0,34.7733,34.7791,34.7325,34.7442,38182.0
2018-08-23 10:40:00,59.68,59.75,59.67,59.75,25612.0,34.75,34.7907,34.7442,34.7907,25612.0
2018-08-23 10:45:00,59.76,59.76,59.71,59.73,27328.0,34.7966,34.7966,34.7675,34.7791,27328.0
2018-08-23 10:50:00,59.74,59.78,59.73,59.74,47251.0,34.7849,34.8082,34.7791,34.7849,47251.0
2018-08-23 10:55:00,59.73,59.77,59.72,59.75,24726.0,34.7791,34.8024,34.7733,34.7907,24726.0
2018-08-23 11:00:00,59.75,59.82,59.73,59.77,57560.0,34.7907,34.8315,34.7791,34.8024,57560.0
2018-08-23 11:05:00,59.77,59.85,59.73,59.82,64932.0,34.8024,34.849,34.7791,34.8315,64932.0
2018-08-23 11:10:00,59.82,59.89,59.81,59.88,24479.0,34.8315,34.8723,34.8257,34.8664,24479.0
2018-08-23 11:15:00,59.88,59.92,59.84,59.89,30393.0,34.8664,34.8897,34.8431,34.8723,30393.0
2018-08-23 11:20:00,59.89,59.91,59.86,59.86,31531.0,34.8723,34.8839,34.8548,34.8548,31531.0
2018-08-23 11:25:00,59.87,59.9,59.81,59.83,37634.0,34.8606,34.8781,34.8257,34.8373,37634.0
2018-08-23 11:30:00,59.83,59.85,59.79,59.81,40910.0,34.8373,34.849,34.814,34.8257,40910.0
2018-08-23 11:35:00,59.82,59.87,59.81,59.84,37457.0,34.8315,34.8606,34.8257,34.8431,37457.0
2018-08-23 11:40:00,59.84,59.92,59.84,59.9,36495.0,34.8431,34.8897,34.8431,34.8781,36495.0
2018-08-23 11:45:00,59.9,59.93,59.87,59.89,17330.0,34.8781,34.8956,34.8606,34.8723,17330.0
2018-08-23 11:50:00,59.89,59.91,59.85,59.85,40869.0,34.8723,34.8839,34.849,34.849,40869.0
2018-08-23 11:55:00,59.86,59.86,59.81,59.81,29690.0,34.8548,34.8548,34.8257,34.8257,29690.0
2018-08-23 12:00:00,59.81,59.81,59.74,59.75,33201.0,34.8257,34.8257,34.7849,34.7907,33201.0
2018-08-23 12:05:00,59.75,59.78,59.73,59.75,36021.0,34.7907,34.8082,34.7791,34.7907,36021.0
2018-08-23 12:10:00,59.75,59.78,59.74,59.76,18445.0,34.7907,34.8082,34.7849,34.7966,18445.0
2018-08-23 12:15:00,59.76,59.78,59.69,59.69,32016.0,34.7966,34.8082,34.7558,34.7558,32016.0
2018-08-23 12:20:00,59.69,59.72,59.66,59.7,18362.0,34.7558,34.7733,34.7383,34.7616,18362.0
2018-08-23 12:25:00,59.71,59.71,59.66,59.67,11058.0,34.7675,34.7675,34.7383,34.7442,11058.0
2018-08-23 12:30:00,59.67,59.68,59.6,59.62,29286.0,34.7442,34.75,34.7034,34.715,29286.0
2018-08-23 12:35:00,59.62,59.66,59.61,59.64,12347.0,34.715,34.7383,34.7092,34.7267,12347.0
2018-08-23 12:40:00,59.65,59.68,59.62,59.62,18560.0,34.7325,34.75,34.715,34.715,18560.0
2018-08-23 12:45:00,59.63,59.64,59.58,59.58,21953.0,34.7209,34.7267,34.6918,34.6918,21953.0
2018-08-23 12:50:00,59.59,59.61,59.56,59.6,16087.0,34.6976,34.7092,34.6801,34.7034,16087.0
2018-08-23 12:55:00,59.6,59.61,59.55,59.56,27447.0,34.7034,34.7092,34.6743,34.6801,27447.0
2018-08-23 13:00:00,59.56,59.56,59.52,59.53,16814.0,34.6801,34.6801,34.6568,34.6626,16814.0
2018-08-23 13:05:00,59.52,59.55,59.52,59.54,17412.0,34.6568,34.6743,34.6568,34.6685,17412.0
2018-08-23 13:10:00,59.54,59.55,59.51,59.52,17172.0,34.6685,34.6743,34.651,34.6568,17172.0
2018-08-23 13:15:00,59.51,59.55,59.51,59.51,20967.0,34.651,34.6743,34.651,34.651,20967.0
2018-08-23 13:20:00,59.52,59.53,59.48,59.49,24781.0,34.6568,34.6626,34.6335,34.6394,24781.0
2018-08-23 13:25:00,59.49,59.52,59.48,59.52,18382.0,34.6394,34.6568,34.6335,34.6568,18382.0
2018-08-23 13:30:00,59.52,59.53,59.47,59.49,31913.0,34.6568,34.6626,34.6277,34.6394,31913.0
2018-08-23 13:35:00,59.48,59.49,59.44,59.44,10966.0,34.6335,34.6394,34.6102,34.6102,10966.0
2018-08-23 13:40:00,59.44,59.46,59.42,59.44,14693.0,34.6102,34.6219,34.5986,34.6102,14693.0
2018-08-23 13:45:00,59.45,59.48,59.43,59.47,14390.0,34.6161,34.6335,34.6044,34.6277,14390.0
2018-08-23 13:50:00,59.48,59.49,59.47,59.48,12265.0,34.6335,34.6394,34.6277,34.6335,12265.0
2018-08-23 13:55:00,59.48,59.49,59.43,59.44,17790.0,34.6335,34.6394,34.6044,34.6102,17790.0
2018-08-23 14:00:00,59.44,59.47,59.43,59.45,16032.0,34.6102,34.6277,34.6044,34.6161,16032.0
2018-08-23 14:05:00,59.46,59.47,59.42,59.45,25543.0,34.6219,34.6277,34.5986,34.6161,25543.0
2018-08-23 14:10:00,59.45,59.46,59.43,59.45,20842.0,34.6161,34.6219,34.6044,34.6161,20842.0
2018-08-23 14:15:00,59.45,59.51,59.44,59.47,23819.0,34.6161,34.651,34.6102,34.6277,23819.0
2018-08-23 14:20:00,59.47,59.5,59.46,59.47,10710.0,34.6277,34.6452,34.6219,34.6277,10710.0
2018-08-23 14:25:00,59.48,59.48,59.47,59.48,8024.0,34.6335,34.6335,34.6277,34.6335,8024.0
2018-08-23 14:30:00,59.48,59.49,59.47,59.47,17475.0,34.6335,34.6394,34.6277,34.6277,17475.0
2018-08-23 14:35:00,59.47,59.51,59.46,59.51,32714.0,34.6277,34.651,34.6219,34.651,32714.0
2018-08-23 14:40:00,59.5,59.52,59.49,59.51,19242.0,34.6452,34.6568,34.6394,34.651,19242.0
2018-08-23 14:45:00,59.51,59.52,59.48,59.5,30274.0,34.651,34.6568,34.6335,34.6452,30274.0
2018-08-23 14:50:00,59.5,59.53,59.49,59.51,28090.0,34.6452,34.6626,34.6394,34.651,28090.0
2018-08-23 14:55:00,59.51,59.55,59.5,59.54,33767.0,34.651,34.6743,34.6452,34.6685,33767.0
2018-08-23 15:00:00,59.54,59.55,59.5,59.5,28875.0,34.6685,34.6743,34.6452,34.6452,28875.0
2018-08-23 15:05:00,59.51,59.55,59.5,59.55,26677.0,34.651,34.6743,34.6452,34.6743,26677.0
2018-08-23 15:10:00,59.55,59.58,59.52,59.52,84105.0,34.6743,34.6918,34.6568,34.6568,84105.0
2018-08-23 15:15:00,59.53,59.56,59.52,59.55,14470.0,34.6626,34.6801,34.6568,34.6743,14470.0
2018-08-23 15:20:00,59.55,59.56,59.51,59.51,16510.0,34.6743,34.6801,34.651,34.651,16510.0
2018-08-23 15:25:00,59.52,59.54,59.51,59.54,32163.0,34.6568,34.6685,34.651,34.6685,32163.0
2018-08-23 15:30:00,59.54,59.68,59.53,59.67,159493.0,34.6685,34.75,34.6626,34.7442,159493.0
2018-08-23 15:35:00,59.66,59.67,59.62,59.64,80821.0,34.7383,34.7442,34.715,34.7267,80821.0
2018-08-23 15:40:00,59.64,59.64,59.58,59.63,75981.0,34.7267,34.7267,34.6918,34.7209,75981.0
2018-08-23 15:45:00,59.63,59.68,59.59,59.66,103140.0,34.7209,34.75,34.6976,34.7383,103140.0
2018-08-23 15:50:00,59.66,59.82,59.65,59.82,179825.0,34.7383,34.8315,34.7325,34.8315,179825.0
2018-08-23 15:55:00,59.82,59.85,59.8,59.83,331221.0,34.8315,34.849,34.8199,34.8373,331221.0
2018-08-24 09:30:00,59.25,59.37,58.91,59.0,372701.0,34.4996,34.5695,34.3016,34.354,372701.0
2018-08-24 09:35:00,59.0,59.1,58.89,59.09,129642.0,34.354,34.4123,34.29,34.4064,129642.0
2018-08-24 09:40:00,59.09,59.09,58.78,58.91,150164.0,34.4064,34.4064,34.2259,34.3016,150164.0
2018-08-24 09:45:00,58.9,58.97,58.83,58.93,51942.0,34.2958,34.3366,34.2551,34.3133,51942.0
2018-08-24 09:50:00,58.93,58.98,58.81,58.82,75545.0,34.3133,34.3424,34.2434,34.2492,75545.0
2018-08-24 09:55:00,58.83,58.88,58.81,58.85,61810.0,34.2551,34.2842,34.2434,34.2667,61810.0
2018-08-24 10:00:00,58.85,58.85,58.7,58.7,197761.0,34.2667,34.2667,34.1794,34.1794,197761.0
2018-08-24 10:05:00,58.71,58.82,58.7,58.74,123657.0,34.1852,34.2492,34.1794,34.2026,123657.0
2018-08-24 10:10:00,58.74,58.83,58.73,58.8,69260.0,34.2026,34.2551,34.1968,34.2376,69260.0
2018-08-24 10:15:00,58.79,58.83,58.7,58.7,71407.0,34.2318,34.2551,34.1794,34.1794,71407.0
2018-08-24 10:20:00,58.71,58.78,58.7,58.74,61864.0,34.1852,34.2259,34.1794,34.2026,61864.0
2018-08-24 10:25:00,58.74,58.77,58.59,58.63,131873.0,34.2026,34.2201,34.1153,34.1386,131873.0
2018-08-24 10:30:00,58.63,58.75,58.6,58.69,59160.0,34.1386,34.2085,34.1211,34.1735,59160.0
2018-08-24 10:35:00,58.7,58.74,58.6,58.69,64593.0,34.1794,34.2026,34.1211,34.1735,64593.0
2018-08-24 10:40:00,58.7,58.76,58.65,58.67,42337.0,34.1794,34.2143,34.1502,34.1619,42337.0
2018-08-24 10:45:00,58.68,58.72,58.67,58.69,40756.0,34.1677,34.191,34.1619,34.1735,40756.0
2018-08-24 10:50:00,58.69,58.73,58.66,58.71,52348.0,34.1735,34.1968,34.1561,34.1852,52348.0
2018-08-24 10:55:00,58.7,58.71,58.6,58.6,66475.0,34.1794,34.1852,34.1211,34.1211,66475.0
2018-08-24 11:00:00,58.61,58.63,58.55,58.59,63129.0,34.127,34.1386,34.092,34.1153,63129.0
2018-08-24 11:05:00,58.59,58.62,58.56,58.56,54201.0,34.1153,34.1328,34.0978,34.0978,54201.0
2018-08-24 11:10:00,58.56,58.64,58.56,58.63,47855.0,34.0978,34.1444,34.0978,34.1386,47855.0
2018-08-24 11:15:00,58.64,58.8,58.6,58.77,82682.0,34.1444,34.2376,34.1211,34.2201,82682.0
2018-08-24 11:20:00,58.77,58.95,58.76,58.9,129335.0,34.2201,34.3249,34.2143,34.2958,129335.0
2018-08-24 11:25:00,58.9,58.9,58.79,58.86,39858.0,34.2958,34.2958,34.2318,34.2725,39858.0
2018-08-24 11:30:00,58.86,58.9,58.83,58.84,29037.0,34.2725,34.2958,34.2551,34.2609,29037.0
2018-08-24 11:35:00,58.84,59.04,58.84,59.03,69784.0,34.2609,34.3773,34.2609,34.3715,69784.0
2018-08-24 11:40:00,59.04,59.05,58.96,58.99,39260.0,34.3773,34.3832,34.3307,34.3482,39260.0
2018-08-24 11:45:00,58.99,59.0,58.91,58.93,50076.0,34.3482,34.354,34.3016,34.3133,50076.0
2018-08-24 11:50:00,58.94,58.99,58.93,58.94,32273.0,34.3191,34.3482,34.3133,34.3191,32273.0
2018-08-24 11:55:00,58.95,58.98,58.89,58.97,63578.0,34.3249,34.3424,34.29,34.3366,63578.0
2018-08-24 12:00:00,58.97,59.03,58.97,59.01,37599.0,34.3366,34.3715,34.3366,34.3599,37599.0
2018-08-24 12:05:00,59.01,59.02,58.97,59.02,35883.0,34.3599,34.3657,34.3366,34.3657,35883.0
2018-08-24 12:10:00,59.01,59.01,58.93,58.94,44949.0,34.3599,34.3599,34.3133,34.3191,44949.0
2018-08-24 12:15:00,58.94,58.95,58.88,58.89,42581.0,34.3191,34.3249,34.2842,34.29,42581.0
2018-08-24 12:20:00,58.89,58.93,58.87,58.9,61256.0,34.29,34.3133,34.2783,34.2958,61256.0
2018-08-24 12:25:00,58.91,58.92,58.89,58.91,27910.0,34.3016,34.3075,34.29,34.3016,27910.0
2018-08-24 12:30:00,58.91,58.93,58.89,58.9,38384.0,34.3016,34.3133,34.29,34.2958,38384.0
2018-08-24 12:35:00,58.9,58.92,58.88,58.88,44008.0,34.2958,34.3075,34.2842,34.2842,44008.0
2018-08-24 12:40:00,58.89,58.89,58.85,58.86,27944.0,34.29,34.29,34.2667,34.2725,27944.0
2018-08-24 12:45:00,58.86,58.88,58.82,58.84,66668.0,34.2725,34.2842,34.2492,34.2609,66668.0
2018-08-24 12:50:00,58.84,58.85,58.8,58.8,55003.0,34.2609,34.2667,34.2376,34.2376,55003.0
2018-08-24 12:55:00,58.8,58.82,58.77,58.78,32149.0,34.2376,34.2492,34.2201,34.2259,32149.0
2018-08-24 13:00:00,58.78,58.89,58.78,58.85,41570.0,34.2259,34.29,34.2259,34.2667,41570.0
2018-08-24 13:05:00,58.85,58.86,58.82,58.85,37772.0,34.2667,34.2725,34.2492,34.2667,37772.0
2018-08-24 13:10:00,58.84,58.88,58.84,58.86,38168.0,34.2609,34.2842,34.2609,34.2725,38168.0
2018-08-24 13:15:00,58.86,58.86,58.8,58.82,39159.0,34.2725,34.2725,34.2376,34.2492,39159.0
2018-08-24 13:20:00,58.82,58.82,58.77,58.79,34268.0,34.2492,34.2492,34.2201,34.2318,34268.0
2018-08-24 13:25:00,58.79,58.79,58.73,58.77,35903.0,34.2318,34.2318,34.1968,34.2201,35903.0
2018-08-24 13:30:00,58.76,58.78,58.72,58.77,45906.0,34.2143,34.2259,34.191,34.2201,45906.0
2018-08-24 13:35:00,58.76,58.77,58.73,58.73,28394.0,34.2143,34.2201,34.1968,34.1968,28394.0
2018-08-24 13:40:00,58.73,58.76,58.71,58.75,33002.0,34.1968,34.2143,34.1852,34.2085,33002.0
2018-08-24 13:45:00,58.75,58.76,58.73,58.74,30841.0,34.2085,34.2143,34.1968,34.2026,30841.0
2018-08-24 13:50:00,58.74,58.77,58.74,58.75,35273.0,34.2026,34.2201,34.2026,34.2085,35273.0
2018-08-24 13:55:00,58.75,58.81,58.74,58.81,125050.0,34.2085,34.2434,34.2026,34.2434,125050.0
2018-08-24 14:00:00,58.81,58.82,58.77,58.8,26352.0,34.2434,34.2492,34.2201,34.2376,26352.0
2018-08-24 14:05:00,58.8,58.81,58.76,58.78,47054.0,34.2376,34.2434,34.2143,34.2259,47054.0
2018-08-24 14:10:00,58.78,58.79,58.74,58.76,32665.0,34.2259,34.2318,34.2026,34.2143,32665.0
2018-08-24 14:15:00,58.77,58.79,58.74,58.74,34814.0,34.2201,34.2318,34.2026,34.2026,34814.0
2018-08-24 14:20:00,58.74,58.79,58.74,58.78,43742.0,34.2026,34.2318,34.2026,34.2259,43742.0
2018-08-24 14:25:00,58.77,58.79,58.75,58.77,48858.0,34.2201,34.2318,34.2085,34.2201,48858.0
2018-08-24 14:30:00,58.77,58.82,58.77,58.81,64539.0,34.2201,34.2492,34.2201,34.2434,64539.0
2018-08-24 14:35:00,58.81,58.87,58.81,58.85,52488.0,34.2434,34.2783,34.2434,34.2667,52488.0
2018-08-24 14:40:00,58.86,58.89,58.86,58.88,31465.0,34.2725,34.29,34.2725,34.2842,31465.0
2018-08-24 14:45:00,58.89,58.91,58.87,58.9,31846.0,34.29,34.3016,34.2783,34.2958,31846.0
2018-08-24 14:50:00,58.9,58.92,58.87,58.88,40970.0,34.2958,34.3075,34.2783,34.2842,40970.0
2018-08-24 14:55:00,58.88,58.93,58.88,58.89,26025.0,34.2842,34.3133,34.2842,34.29,26025.0
2018-08-24 15:00:00,58.89,58.89,58.85,58.89,52639.0,34.29,34.29,34.2667,34.29,52639.0
2018-08-24 15:05:00,58.89,58.9,58.86,58.87,35177.0,34.29,34.2958,34.2725,34.2783,35177.0
2018-08-24 15:10:00,58.87,58.88,58.84,58.88,43227.0,34.2783,34.2842,34.2609,34.2842,43227.0
2018-08-24 15:15:00,58.88,58.91,58.87,58.9,31336.0,34.2842,34.3016,34.2783,34.2958,31336.0
2018-08-24 15:20:00,58.89,58.9,58.86,58.88,40504.0,34.29,34.2958,34.2725,34.2842,40504.0
2018-08-24 15:25:00,58.88,58.92,58.87,58.92,38963.0,34.2842,34.3075,34.2783,34.3075,38963.0
2018-08-24 15:30:00,58.92,58.94,58.88,58.89,91071.0,34.3075,34.3191,34.2842,34.29,91071.0
2018-08-24 15:35:00,58.89,58.91,58.86,58.87,94478.0,34.29,34.3016,34.2725,34.2783,94478.0
2018-08-24 15:40:00,58.87,58.87,58.82,58.83,141291.0,34.2783,34.2783,34.2492,34.2551,141291.0
2018-08-24 15:45:00,58.83,58.83,58.79,58.79,124111.0,34.2551,34.2551,34.2318,34.2318,124111.0
2018-08-24 15:50:00,58.8,58.81,58.78,58.79,109251.0,34.2376,34.2434,34.2259,34.2318,109251.0
2018-08-24 15:55:00,58.79,58.8,58.71,58.78,371173.0,34.2318,34.2376,34.1852,34.2259,371173.0
2018-08-27 09:30:00,58.81,58.9,58.74,58.74,129840.0,34.2434,34.2958,34.2026,34.2026,129840.0
2018-08-27 09:35:00,58.71,59.14,58.7,59.0,96266.0,34.1852,34.4356,34.1794,34.354,96266.0
2018-08-27 09:40:00,59.01,59.09,58.88,59.07,52454.0,34.3599,34.4064,34.2842,34.3948,52454.0
2018-08-27 09:45:00,59.07,59.31,59.03,59.25,88913.0,34.3948,34.5345,34.3715,34.4996,88913.0
2018-08-27 09:50:00,59.24,59.25,59.11,59.17,95418.0,34.4938,34.4996,34.4181,34.453,95418.0
2018-08-27 09:55:00,59.17,59.18,59.08,59.12,39391.0,34.453,34.4588,34.4006,34.4239,39391.0
2018-08-27 10:00:00,59.12,59.16,58.96,58.97,104907.0,34.4239,34.4472,34.3307,34.3366,104907.0
2018-08-27 10:05:00,58.97,58.98,58.91,58.93,98164.0,34.3366,34.3424,34.3016,34.3133,98164.0
2018-08-27 10:10:00,58.93,58.96,58.87,58.94,51675.0,34.3133,34.3307,34.2783,34.3191,51675.0
2018-08-27 10:15:00,58.93,59.03,58.92,58.93,99946.0,34.3133,34.3715,34.3075,34.3133,99946.0
2018-08-27 10:20:00,58.93,59.02,58.91,58.96,81317.0,34.3133,34.3657,34.3016,34.3307,81317.0
2018-08-27 10:25:00,58.96,59.03,58.95,59.03,116190.0,34.3307,34.3715,34.3249,34.3715,116190.0
2018-08-27 10:30:00,59.03,59.03,58.86,58.91,94146.0,34.3715,34.3715,34.2725,34.3016,94146.0
2018-08-27 10:35:00,58.91,58.94,58.81,58.88,114993.0,34.3016,34.3191,34.2434,34.2842,114993.0
2018-08-27 10:40:00,58.88,58.95,58.86,58.92,88839.0,34.2842,34.3249,34.2725,34.3075,88839.0
2018-08-27 10:45:00,58.92,58.93,58.82,58.89,39922.0,34.3075,34.3133,34.2492,34.29,39922.0
2018-08-27 10:50:00,58.89,58.92,58.84,58.88,75719.0,34.29,34.3075,34.2609,34.2842,75719.0
2018-08-27 10:55:00,58.88,58.91,58.87,58.88,57953.0,34.2842,34.3016,34.2783,34.2842,57953.0
2018-08-27 11:00:00,58.87,58.91,58.82,58.9,53690.0,34.2783,34.3016,34.2492,34.2958,53690.0
2018-08-27 11:05:00,58.88,58.91,58.87,58.9,40368.0,34.2842,34.3016,34.2783,34.2958,40368.0
2018-08-27 11:10:00,58.9,58.91,58.82,58.84,73333.0,34.2958,34.3016,34.2492,34.2609,73333.0
2018-08-27 11:15:00,58.84,58.87,58.76,58.79,67478.0,34.2609,34.2783,34.2143,34.2318,67478.0
2018-08-27 11:20:00,58.8,58.84,58.76,58.83,58571.0,34.2376,34.2609,34.2143,34.2551,58571.0
2018-08-27 11:25:00,58.84,58.91,58.82,58.91,82846.0,34.2609,34.3016,34.2492,34.3016,82846.0
2018-08-27 11:30:00,58.92,58.96,58.9,58.96,43371.0,34.3075,34.3307,34.2958,34.3307,43371.0
2018-08-27 11:35:00,58.96,59.0,58.95,58.98,57761.0,34.3307,34.354,34.3249,34.3424,57761.0
2018-08-27 11:40:00,58.97,59.0,58.96,58.99,32272.0,34.3366,34.354,34.3307,34.3482,32272.0
2018-08-27 11:45:00,59.0,59.09,58.99,59.09,43231.0,34.354,34.4064,34.3482,34.4064,43231.0
2018-08-27 11:50:00,59.09,59.12,59.06,59.08,46593.0,34.4064,34.4239,34.389,34.4006,46593.0
2018-08-27 11:55:00,59.08,59.12,59.07,59.08,29355.0,34.4006,34.4239,34.3948,34.4006,29355.0
2018-08-27 12:00:00,59.09,59.12,59.08,59.11,25460.0,34.4064,34.4239,34.4006,34.4181,25460.0
2018-08-27 12:05:00,59.11,59.12,59.06,59.1,24559.0,34.4181,34.4239,34.389,34.4123,24559.0
2018-08-27 12:10:00,59.09,59.13,59.09,59.13,34767.0,34.4064,34.4297,34.4064,34.4297,34767.0
2018-08-27 12:15:00,59.13,59.14,59.1,59.1,23771.0,34.4297,34.4356,34.4123,34.4123,23771.0
2018-08-27 12:20:00,59.11,59.11,59.05,59.05,48792.0,34.4181,34.4181,34.3832,34.3832,48792.0
2018-08-27 12:25:00,59.05,59.07,59.02,59.05,27241.0,34.3832,34.3948,34.3657,34.3832,27241.0
2018-08-27 12:30:00,59.06,59.08,59.05,59.06,25959.0,34.389,34.4006,34.3832,34.389,25959.0
2018-08-27 12:35:00,59.06,59.09,59.05,59.09,25756.0,34.389,34.4064,34.3832,34.4064,25756.0
2018-08-27 12:40:00,59.09,59.11,59.06,59.06,27042.0,34.4064,34.4181,34.389,34.389,27042.0
2018-08-27 12:45:00,59.07,59.09,59.05,59.09,21763.0,34.3948,34.4064,34.3832,34.4064,21763.0
2018-08-27 12:50:00,59.09,59.14,59.08,59.12,21549.0,34.4064,34.4356,34.4006,34.4239,21549.0
2018-08-27 12:55:00,59.12,59.14,59.11,59.14,36761.0,34.4239,34.4356,34.4181,34.4356,36761.0
2018-08-27 13:00:00,59.13,59.14,59.11,59.14,17091.0,34.4297,34.4356,34.4181,34.4356,17091.0
2018-08-27 13:05:00,59.14,59.14,59.12,59.14,19656.0,34.4356,34.4356,34.4239,34.4356,19656.0
2018-08-27 13:10:00,59.14,59.16,59.11,59.14,46630.0,34.4356,34.4472,34.4181,34.4356,46630.0
2018-08-27 13:15:00,59.15,59.19,59.14,59.15,42417.0,34.4414,34.4647,34.4356,34.4414,42417.0
2018-08-27 13:20:00,59.15,59.17,59.1,59.1,27844.0,34.4414,34.453,34.4123,34.4123,27844.0
2018-08-27 13:25:00,59.1,59.11,59.06,59.07,26834.0,34.4123,34.4181,34.389,34.3948,26834.0
2018-08-27 13:30:00,59.06,59.08,59.06,59.07,17660.0,34.389,34.4006,34.389,34.3948,17660.0
2018-08-27 13:35:00,59.07,59.09,59.06,59.07,22836.0,34.3948,34.4064,34.389,34.3948,22836.0
2018-08-27 13:40:00,59.07,59.07,59.03,59.03,33872.0,34.3948,34.3948,34.3715,34.3715,33872.0
2018-08-27 13:45:00,59.04,59.07,59.04,59.06,21709.0,34.3773,34.3948,34.3773,34.389,21709.0
2018-08-27 13:50:00,59.07,59.07,59.04,59.05,24132.0,34.3948,34.3948,34.3773,34.3832,24132.0
2018-08-27 13:55:00,59.05,59.09,59.03,59.09,23153.0,34.3832,34.4064,34.3715,34.4064,23153.0
2018-08-27 14:00:00,59.09,59.09,59.07,59.07,28778.0,34.4064,34.4064,34.3948,34.3948,28778.0
2018-08-27 14:05:00,59.07,59.08,59.04,59.07,71476.0,34.3948,34.4006,34.3773,34.3948,71476.0
2018-08-27 14:10:00,59.07,59.08,59.06,59.07,38593.0,34.3948,34.4006,34.389,34.3948,38593.0
2018-08-27 14:15:00,59.07,59.11,59.05,59.08,75170.0,34.3948,34.4181,34.3832,34.4006,75170.0
2018-08-27 14:20:00,59.08,59.08,59.05,59.05,102134.0,34.4006,34.4006,34.3832,34.3832,102134.0
2018-08-27 14:25:00,59.05,59.06,59.04,59.04,77509.0,34.3832,34.389,34.3773,34.3773,77509.0
2018-08-27 14:30:00,59.04,59.06,59.04,59.05,122701.0,34.3773,34.389,34.3773,34.3832,122701.0
2018-08-27 14:35:00,59.05,59.08,59.04,59.08,145462.0,34.3832,34.4006,34.3773,34.4006,145462.0
2018-08-27 14:40:00,59.08,59.08,59.04,59.04,28560.0,34.4006,34.4006,34.3773,34.3773,28560.0
2018-08-27 14:45:00,59.05,59.09,59.04,59.04,60379.0,34.3832,34.4064,34.3773,34.3773,60379.0
2018-08-27 14:50:00,59.04,59.08,59.04,59.07,37435.0,34.3773,34.4006,34.3773,34.3948,37435.0
2018-08-27 14:55:00,59.07,59.07,59.05,59.05,17496.0,34.3948,34.3948,34.3832,34.3832,17496.0
2018-08-27 15:00:00,59.06,59.08,59.05,59.06,23207.0,34.389,34.4006,34.3832,34.389,23207.0
2018-08-27 15:05:00,59.06,59.09,59.06,59.09,20859.0,34.389,34.4064,34.389,34.4064,20859.0
2018-08-27 15:10:00,59.09,59.09,59.06,59.06,37385.0,34.4064,34.4064,34.389,34.389,37385.0
2018-08-27 15:15:00,59.06,59.07,59.04,59.05,76548.0,34.389,34.3948,34.3773,34.3832,76548.0
2018-08-27 15:20:00,59.06,59.06,59.01,59.02,73624.0,34.389,34.389,34.3599,34.3657,73624.0
2018-08-27 15:25:00,59.02,59.03,59.0,59.01,50272.0,34.3657,34.3715,34.354,34.3599,50272.0
2018-08-27 15:30:00,59.01,59.01,58.98,59.0,106723.0,34.3599,34.3599,34.3424,34.354,106723.0
2018-08-27 15:35:00,59.0,59.06,58.99,59.05,60912.0,34.354,34.389,34.3482,34.3832,60912.0
2018-08-27 15:40:00,59.05,59.11,59.05,59.11,78909.0,34.3832,34.4181,34.3832,34.4181,78909.0
2018-08-27 15:45:00,59.11,59.11,59.08,59.1,61892.0,34.4181,34.4181,34.4006,34.4123,61892.0
2018-08-27 15:50:00,59.09,59.11,59.07,59.09,71487.0,34.4064,34.4181,34.3948,34.4064,71487.0
2018-08-27 15:55:00,59.1,59.11,59.0,59.03,347653.0,34.4123,34.4181,34.354,34.3715,347653.0
2018-08-28 09:30:00,59.0,59.1,58.85,58.88,147309.0,34.354,34.4123,34.2667,34.2842,147309.0
2018-08-28 09:35:00,58.9,59.05,58.88,58.94,52466.0,34.2958,34.3832,34.2842,34.3191,52466.0
2018-08-28 09:40:00,58.93,58.93,58.81,58.84,56723.0,34.3133,34.3133,34.2434,34.2609,56723.0
2018-08-28 09:45:00,58.85,58.91,58.79,58.85,82543.0,34.2667,34.3016,34.2318,34.2667,82543.0
2018-08-28 09:50:00,58.85,58.87,58.78,58.79,66986.0,34.2667,34.2783,34.2259,34.2318,66986.0
2018-08-28 09:55:00,58.8,58.81,58.72,58.75,54570.0,34.2376,34.2434,34.191,34.2085,54570.0
2018-08-28 10:00:00,58.75,58.8,58.72,58.76,35089.0,34.2085,34.2376,34.191,34.2143,35089.0
2018-08-28 10:05:00,58.77,58.77,58.68,58.69,48145.0,34.2201,34.2201,34.1677,34.1735,48145.0
2018-08-28 10:10:00,58.68,58.69,58.46,58.46,137309.0,34.1677,34.1735,34.0396,34.0396,137309.0
2018-08-28 10:15:00,58.46,58.46,58.3,58.33,144264.0,34.0396,34.0396,33.9464,33.9639,144264.0
2018-08-28 10:20:00,58.34,58.49,58.3,58.49,41396.0,33.9697,34.0571,33.9464,34.0571,41396.0
2018-08-28 10:25:00,58.49,58.5,58.39,58.49,41086.0,34.0571,34.0629,33.9989,34.0571,41086.0
2018-08-28 10:30:00,58.49,58.56,58.49,58.54,30334.0,34.0571,34.0978,34.0571,34.0862,30334.0
2018-08-28 10:35:00,58.54,58.57,58.5,58.51,30164.0,34.0862,34.1037,34.0629,34.0687,30164.0
2018-08-28 10:40:00,58.5,58.53,58.45,58.5,60533.0,34.0629,34.0804,34.0338,34.0629,60533.0
2018-08-28 10:45:00,58.49,58.51,58.43,58.5,50738.0,34.0571,34.0687,34.0221,34.0629,50738.0
2018-08-28 10:50:00,58.5,58.55,58.49,58.49,29383.0,34.0629,34.092,34.0571,34.0571,29383.0
2018-08-28 10:55:00,58.49,58.57,58.49,58.52,36808.0,34.0571,34.1037,34.0571,34.0745,36808.0
2018-08-28 11:00:00,58.53,58.58,58.48,58.49,49159.0,34.0804,34.1095,34.0513,34.0571,49159.0
2018-08-28 11:05:00,58.5,58.54,58.49,58.53,25152.0,34.0629,34.0862,34.0571,34.0804,25152.0
2018-08-28 11:10:00,58.52,58.63,58.52,58.63,35473.0,34.0745,34.1386,34.0745,34.1386,35473.0
2018-08-28 11:15:00,58.63,58.65,58.6,58.61,32169.0,34.1386,34.1502,34.1211,34.127,32169.0
2018-08-28 11:20:00,58.62,58.67,58.61,58.63,38990.0,34.1328,34.1619,34.127,34.1386,38990.0
2018-08-28 11:25:00,58.63,58.66,58.59,58.63,29796.0,34.1386,34.1561,34.1153,34.1386,29796.0
2018-08-28 11:30:00,58.63,58.69,58.62,58.64,24557.0,34.1386,34.1735,34.1328,34.1444,24557.0
2018-08-28 11:35:00,58.64,58.68,58.62,58.67,21078.0,34.1444,34.1677,34.1328,34.1619,21078.0
2018-08-28 11:40:00,58.68,58.7,58.64,58.65,28991.0,34.1677,34.1794,34.1444,34.1502,28991.0
2018-08-28 11:45:00,58.64,58.68,58.63,58.66,18861.0,34.1444,34.1677,34.1386,34.1561,18861.0
2018-08-28 11:50:00,58.65,58.66,58.57,58.6,30343.0,34.1502,34.1561,34.1037,34.1211,30343.0
2018-08-28 11:55:00,58.61,58.64,58.58,58.61,18210.0,34.127,34.1444,34.1095,34.127,18210.0
2018-08-28 12:00:00,58.61,58.64,58.6,58.64,21517.0,34.127,34.1444,34.1211,34.1444,21517.0
2018-08-28 12:05:00,58.63,58.65,58.61,58.61,36355.0,34.1386,34.1502,34.127,34.127,36355.0
2018-08-28 12:10:00,58.61,58.62,58.51,58.53,25432.0,34.127,34.1328,34.0687,34.0804,25432.0
2018-08-28 12:15:00,58.53,58.58,58.53,58.57,18840.0,34.0804,34.1095,34.0804,34.1037,18840.0
2018-08-28 12:20:00,58.58,58.58,58.52,58.53,21839.0,34.1095,34.1095,34.0745,34.0804,21839.0
2018-08-28 12:25:00,58.53,58.59,58.53,58.55,17058.0,34.0804,34.1153,34.0804,34.092,17058.0
2018-08-28 12:30:00,58.56,58.58,58.54,58.57,12206.0,34.0978,34.1095,34.0862,34.1037,12206.0
2018-08-28 12:35:00,58.58,58.6,58.57,58.6,9174.0,34.1095,34.1211,34.1037,34.1211,9174.0
2018-08-28 12:40:00,58.59,58.6,58.57,58.59,17822.0,34.1153,34.1211,34.1037,34.1153,17822.0
2018-08-28 12:45:00,58.58,58.62,58.57,58.59,23797.0,34.1095,34.1328,34.1037,34.1153,23797.0
2018-08-28 12:50:00,58.59,58.64,58.58,58.62,22793.0,34.1153,34.1444,34.1095,34.1328,22793.0
2018-08-28 12:55:00,58.63,58.63,58.58,58.58,17885.0,34.1386,34.1386,34.1095,34.1095,17885.0
2018-08-28 13:00:00,58.59,58.64,58.58,58.63,16025.0,34.1153,34.1444,34.1095,34.1386,16025.0
2018-08-28 13:05:00,58.62,58.63,58.59,58.62,11654.0,34.1328,34.1386,34.1153,34.1328,11654.0
2018-08-28 13:10:00,58.63,58.67,58.62,58.63,50875.0,34.1386,34.1619,34.1328,34.1386,50875.0
2018-08-28 13:15:00,58.63,58.66,58.62,58.65,9059.0,34.1386,34.1561,34.1328,34.1502,9059.0
2018-08-28 13:20:00,58.65,58.66,58.62,58.65,15060.0,34.1502,34.1561,34.1328,34.1502,15060.0
2018-08-28 13:25:00,58.64,58.65,58.6,58.61,11072.0,34.1444,34.1502,34.1211,34.127,11072.0
2018-08-28 13:30:00,58.61,58.63,58.59,58.61,17195.0,34.127,34.1386,34.1153,34.127,17195.0
2018-08-28 13:35:00,58.62,58.63,58.61,58.62,13490.0,34.1328,34.1386,34.127,34.1328,13490.0
2018-08-28 13:40:00,58.62,58.64,58.6,58.62,19218.0,34.1328,34.1444,34.1211,34.1328,19218.0
2018-08-28 13:45:00,58.62,58.62,58.56,58.57,17277.0,34.1328,34.1328,34.0978,34.1037,17277.0
2018-08-28 13:50:00,58.56,58.58,58.51,58.52,56316.0,34.0978,34.1095,34.0687,34.0745,56316.0
2018-08-28 13:55:00,58.52,58.53,58.49,58.52,23830.0,34.0745,34.0804,34.0571,34.0745,23830.0
2018-08-28 14:00:00,58.52,58.52,58.47,58.5,24724.0,34.0745,34.0745,34.0454,34.0629,24724.0
2018-08-28 14:05:00,58.5,58.52,58.49,58.51,16416.0,34.0629,34.0745,34.0571,34.0687,16416.0
2018-08-28 14:10:00,58.51,58.51,58.48,58.48,17679.0,34.0687,34.0687,34.0513,34.0513,17679.0
2018-08-28 14:15:00,58.49,58.49,58.47,58.48,19070.0,34.0571,34.0571,34.0454,34.0513,19070.0
2018-08-28 14:20:00,58.48,58.5,58.47,58.48,29604.0,34.0513,34.0629,34.0454,34.0513,29604.0
2018-08-28 14:25:00,58.48,58.5,58.46,58.46,26305.0,34.0513,34.0629,34.0396,34.0396,26305.0
2018-08-28 14:30:00,58.46,58.48,58.46,58.46,42893.0,34.0396,34.0513,34.0396,34.0396,42893.0
2018-08-28 14:35:00,58.46,58.47,58.43,58.43,57383.0,34.0396,34.0454,34.0221,34.0221,57383.0
2018-08-28 14:40:00,58.43,58.44,58.41,58.41,30928.0,34.0221,34.028,34.0105,34.0105,30928.0
2018-08-28 14:45:00,58.41,58.43,58.4,58.43,18666.0,34.0105,34.0221,34.0047,34.0221,18666.0
2018-08-28 14:50:00,58.42,58.45,58.4,58.44,31486.0,34.0163,34.0338,34.0047,34.028,31486.0
2018-08-28 14:55:00,58.44,58.48,58.42,58.48,19075.0,34.028,34.0513,34.0163,34.0513,19075.0
2018-08-28 15:00:00,58.48,58.48,58.42,58.43,29679.0,34.0513,34.0513,34.0163,34.0221,29679.0
2018-08-28 15:05:00,58.43,58.45,58.42,58.43,29771.0,34.0221,34.0338,34.0163,34.0221,29771.0
2018-08-28 15:10:00,58.43,58.45,58.42,58.44,21283.0,34.0221,34.0338,34.0163,34.028,21283.0
2018-08-28 15:15:00,58.44,58.47,58.44,58.44,23183.0,34.028,34.0454,34.028,34.028,23183.0
2018-08-28 15:20:00,58.44,58.45,58.39,58.39,31657.0,34.028,34.0338,33.9989,33.9989,31657.0
2018-08-28 15:25:00,58.39,58.46,58.39,58.44,31239.0,33.9989,34.0396,33.9989,34.028,31239.0
2018-08-28 15:30:00,58.44,58.48,58.43,58.47,31588.0,34.028,34.0513,34.0221,34.0454,31588.0
2018-08-28 15:35:00,58.47,58.5,58.45,58.5,35482.0,34.0454,34.0629,34.0338,34.0629,35482.0
2018-08-28 15:40:00,58.5,58.51,58.46,58.46,48897.0,34.0629,34.0687,34.0396,34.0396,48897.0
2018-08-28 15:45:00,58.47,58.49,58.45,58.48,131724.0,34.0454,34.0571,34.0338,34.0513,131724.0
2018-08-28 15:50:00,58.48,58.53,58.47,58.53,89227.0,34.0513,34.0804,34.0454,34.0804,89227.0
2018-08-28 15:55:00,58.53,58.54,58.44,58.46,468306.0,34.0804,34.0862,34.028,34.0396,468306.0
2018-08-29 09:30:00,58.48,58.61,58.34,58.53,116826.0,34.0513,34.127,33.9697,34.0804,116826.0
2018-08-29 09:35:00,58.51,58.61,58.45,58.45,38145.0,34.0687,34.127,34.0338,34.0338,38145.0
2018-08-29 09:40:00,58.45,58.47,58.35,58.41,40063.0,34.0338,34.0454,33.9756,34.0105,40063.0
2018-08-29 09:45:00,58.4,58.48,58.35,58.47,29020.0,34.0047,34.0513,33.9756,34.0454,29020.0
2018-08-29 09:50:00,58.47,58.6,58.46,58.53,31208.0,34.0454,34.1211,34.0396,34.0804,31208.0
2018-08-29 09:55:00,58.52,58.54,58.47,58.5,30142.0,34.0745,34.0862,34.0454,34.0629,30142.0
2018-08-29 10:00:00,58.5,58.63,58.49,58.6,59413.0,34.0629,34.1386,34.0571,34.1211,59413.0
2018-08-29 10:05:00,58.6,58.67,58.59,58.65,80066.0,34.1211,34.1619,34.1153,34.1502,80066.0
2018-08-29 10:10:00,58.66,58.68,58.51,58.52,57881.0,34.1561,34.1677,34.0687,34.0745,57881.0
2018-08-29 10:15:00,58.52,58.53,58.4,58.46,43408.0,34.0745,34.0804,34.0047,34.0396,43408.0
2018-08-29 10:20:00,58.45,58.53,58.45,58.51,39066.0,34.0338,34.0804,34.0338,34.0687,39066.0
2018-08-29 10:25:00,58.5,58.62,58.48,58.62,61186.0,34.0629,34.1328,34.0513,34.1328,61186.0
2018-08-29 10:30:00,58.61,58.63,58.55,58.55,63752.0,34.127,34.1386,34.092,34.092,63752.0
2018-08-29 10:35:00,58.56,58.65,58.56,58.62,57705.0,34.0978,34.1502,34.0978,34.1328,57705.0
2018-08-29 10:40:00,58.62,58.67,58.6,58.66,49898.0,34.1328,34.1619,34.1211,34.1561,49898.0
2018-08-29 10:45:00,58.65,58.66,58.59,58.61,31338.0,34.1502,34.1561,34.1153,34.127,31338.0
2018-08-29 10:50:00,58.6,58.67,58.56,58.67,42858.0,34.1211,34.1619,34.0978,34.1619,42858.0
2018-08-29 10:55:00,58.66,58.69,58.55,58.55,69258.0,34.1561,34.1735,34.092,34.092,69258.0
2018-08-29 11:00:00,58.55,58.65,58.55,58.59,36369.0,34.092,34.1502,34.092,34.1153,36369.0
2018-08-29 11:05:00,58.59,58.65,58.56,58.65,27698.0,34.1153,34.1502,34.0978,34.1502,27698.0
2018-08-29 11:10:00,58.64,58.73,58.64,58.71,36833.0,34.1444,34.1968,34.1444,34.1852,36833.0
2018-08-29 11:15:00,58.72,58.76,58.68,58.74,32061.0,34.191,34.2143,34.1677,34.2026,32061.0
2018-08-29 11:20:00,58.73,58.74,58.66,58.68,34105.0,34.1968,34.2026,34.1561,34.1677,34105.0
2018-08-29 11:25:00,58.68,58.69,58.63,58.69,23420.0,34.1677,34.1735,34.1386,34.1735,23420.0
2018-08-29 11:30:00,58.69,58.7,58.62,58.66,30178.0,34.1735,34.1794,34.1328,34.1561,30178.0
2018-08-29 11:35:00,58.65,58.66,58.59,58.59,27559.0,34.1502,34.1561,34.1153,34.1153,27559.0
2018-08-29 11:40:00,58.6,58.62,58.56,58.59,35537.0,34.1211,34.1328,34.0978,34.1153,35537.0
2018-08-29 11:45:00,58.59,58.64,58.55,58.64,50799.0,34.1153,34.1444,34.092,34.1444,50799.0
2018-08-29 11:50:00,58.63,58.64,58.57,58.59,36456.0,34.1386,34.1444,34.1037,34.1153,36456.0
2018-08-29 11:55:00,58.59,58.62,58.55,58.61,50708.0,34.1153,34.1328,34.092,34.127,50708.0
2018-08-29 12:00:00,58.61,58.61,58.54,58.55,15291.0,34.127,34.127,34.0862,34.092,15291.0
2018-08-29 12:05:00,58.56,58.61,58.52,58.61,37392.0,34.0978,34.127,34.0745,34.127,37392.0
2018-08-29 12:10:00,58.6,58.61,58.56,58.58,27907.0,34.1211,34.127,34.0978,34.1095,27907.0
2018-08-29 12:15:00,58.59,58.59,58.5,58.51,15138.0,34.1153,34.1153,34.0629,34.0687,15138.0
2018-08-29 12:20:00,58.51,58.53,58.5,58.53,14811.0,34.0687,34.0804,34.0629,34.0804,14811.0
2018-08-29 12:25:00,58.52,58.54,58.49,58.51,28391.0,34.0745,34.0862,34.0571,34.0687,28391.0
2018-08-29 12:30:00,58.52,58.56,58.51,58.52,34413.0,34.0745,34.0978,34.0687,34.0745,34413.0
2018-08-29 12:35:00,58.52,58.52,58.49,58.52,33089.0,34.0745,34.0745,34.0571,34.0745,33089.0
2018-08-29 12:40:00,58.51,58.55,58.51,58.51,32703.0,34.0687,34.092,34.0687,34.0687,32703.0
2018-08-29 12:45:00,58.51,58.51,58.41,58.43,31585.0,34.0687,34.0687,34.0105,34.0221,31585.0
2018-08-29 12:50:00,58.44,58.47,58.43,58.45,16724.0,34.028,34.0454,34.0221,34.0338,16724.0
2018-08-29 12:55:00,58.45,58.46,58.43,58.44,12822.0,34.0338,34.0396,34.0221,34.028,12822.0
2018-08-29 13:00:00,58.45,58.49,58.43,58.48,19949.0,34.0338,34.0571,34.0221,34.0513,19949.0
2018-08-29 13:05:00,58.48,58.5,58.47,58.48,17715.0,34.0513,34.0629,34.0454,34.0513,17715.0
2018-08-29 13:10:00,58.49,58.49,58.45,58.46,15545.0,34.0571,34.0571,34.0338,34.0396,15545.0
2018-08-29 13:15:00,58.46,58.49,58.44,58.45,19347.0,34.0396,34.0571,34.028,34.0338,19347.0
2018-08-29 13:20:00,58.45,58.46,58.41,58.43,23753.0,34.0338,34.0396,34.0105,34.0221,23753.0
2018-08-29 13:25:00,58.43,58.47,58.42,58.45,14139.0,34.0221,34.0454,34.0163,34.0338,14139.0
2018-08-29 13:30:00,58.46,58.47,58.43,58.46,17287.0,34.0396,34.0454,34.0221,34.0396,17287.0
2018-08-29 13:35:00,58.45,58.46,58.41,58.41,18896.0,34.0338,34.0396,34.0105,34.0105,18896.0
2018-08-29 13:40:00,58.42,58.42,58.38,58.41,21453.0,34.0163,34.0163,33.993,34.0105,21453.0
2018-08-29 13:45:00,58.42,58.45,58.41,58.44,21813.0,34.0163,34.0338,34.0105,34.028,21813.0
2018-08-29 13:50:00,58.44,58.45,58.42,58.44,13986.0,34.028,34.0338,34.0163,34.028,13986.0
2018-08-29 13:55:00,58.44,58.44,58.41,58.42,22624.0,34.028,34.028,34.0105,34.0163,22624.0
2018-08-29 14:00:00,58.42,58.43,58.41,58.42,24189.0,34.0163,34.0221,34.0105,34.0163,24189.0
2018-08-29 14:05:00,58.43,58.46,58.42,58.44,48645.0,34.0221,34.0396,34.0163,34.028,48645.0
2018-08-29 14:10:00,58.43,58.45,58.41,58.43,25813.0,34.0221,34.0338,34.0105,34.0221,25813.0
2018-08-29 14:15:00,58.42,58.43,58.39,58.39,19223.0,34.0163,34.0221,33.9989,33.9989,19223.0
2018-08-29 14:20:00,58.4,58.4,58.36,58.36,21285.0,34.0047,34.0047,33.9814,33.9814,21285.0
2018-08-29 14:25:00,58.36,58.4,58.35,58.39,19440.0,33.9814,34.0047,33.9756,33.9989,19440.0
2018-08-29 14:30:00,58.4,58.4,58.39,58.4,16821.0,34.0047,34.0047,33.9989,34.0047,16821.0
2018-08-29 14:35:00,58.4,58.44,58.4,58.41,36136.0,34.0047,34.028,34.0047,34.0105,36136.0
2018-08-29 14:40:00,58.41,58.42,58.39,58.4,18390.0,34.0105,34.0163,33.9989,34.0047,18390.0
2018-08-29 14:45:00,58.4,58.4,58.38,58.4,19912.0,34.0047,34.0047,33.993,34.0047,19912.0
2018-08-29 14:50:00,58.39,58.41,58.37,58.38,53360.0,33.9989,34.0105,33.9872,33.993,53360.0
2018-08-29 14:55:00,58.38,58.4,58.38,58.39,40022.0,33.993,34.0047,33.993,33.9989,40022.0
2018-08-29 15:00:00,58.38,58.41,58.36,58.38,31108.0,33.993,34.0105,33.9814,33.993,31108.0
2018-08-29 15:05:00,58.38,58.4,58.35,58.36,33707.0,33.993,34.0047,33.9756,33.9814,33707.0
2018-08-29 15:10:00,58.36,58.36,58.35,58.36,25624.0,33.9814,33.9814,33.9756,33.9814,25624.0
2018-08-29 15:15:00,58.36,58.38,58.34,58.34,31604.0,33.9814,33.993,33.9697,33.9697,31604.0
2018-08-29 15:20:00,58.34,58.37,58.33,58.36,21219.0,33.9697,33.9872,33.9639,33.9814,21219.0
2018-08-29 15:25:00,58.37,58.41,58.36,58.4,32783.0,33.9872,34.0105,33.9814,34.0047,32783.0
2018-08-29 15:30:00,58.4,58.41,58.37,58.39,66665.0,34.0047,34.0105,33.9872,33.9989,66665.0
2018-08-29 15:35:00,58.39,58.4,58.33,58.36,75718.0,33.9989,34.0047,33.9639,33.9814,75718.0
2018-08-29 15:40:00,58.36,58.4,58.35,58.39,41150.0,33.9814,34.0047,33.9756,33.9989,41150.0
2018-08-29 15:45:00,58.4,58.42,58.36,58.36,51777.0,34.0047,34.0163,33.9814,33.9814,51777.0
2018-08-29 15:50:00,58.37,58.38,58.35,58.38,47539.0,33.9872,33.993,33.9756,33.993,47539.0
2018-08-29 15:55:00,58.38,58.43,58.35,58.43,205795.0,33.993,34.0221,33.9756,34.0221,205795.0
2018-08-30 09:30:00,58.32,58.73,58.32,58.69,153244.0,33.9581,34.1968,33.9581,34.1735,153244.0
2018-08-30 09:35:00,58.7,58.86,58.67,58.84,68361.0,34.1794,34.2725,34.1619,34.2609,68361.0
2018-08-30 09:40:00,58.83,58.83,58.64,58.73,62830.0,34.2551,34.2551,34.1444,34.1968,62830.0
2018-08-30 09:45:00,58.72,58.73,58.61,58.64,61769.0,34.191,34.1968,34.127,34.1444,61769.0
2018-08-30 09:50:00,58.64,58.68,58.59,58.64,41995.0,34.1444,34.1677,34.1153,34.1444,41995.0
2018-08-30 09:55:00,58.63,58.66,58.57,58.63,37259.0,34.1386,34.1561,34.1037,34.1386,37259.0
2018-08-30 10:00:00,58.62,58.76,58.6,58.76,67112.0,34.1328,34.2143,34.1211,34.2143,67112.0
2018-08-30 10:05:00,58.76,58.84,58.74,58.82,42683.0,34.2143,34.2609,34.2026,34.2492,42683.0
2018-08-30 10:10:00,58.82,58.85,58.8,58.83,30386.0,34.2492,34.2667,34.2376,34.2551,30386.0
2018-08-30 10:15:00,58.83,58.84,58.74,58.75,26033.0,34.2551,34.2609,34.2026,34.2085,26033.0
2018-08-30 10:20:00,58.75,58.76,58.68,58.68,59087.0,34.2085,34.2143,34.1677,34.1677,59087.0
2018-08-30 10:25:00,58.68,58.73,58.65,58.68,31237.0,34.1677,34.1968,34.1502,34.1677,31237.0
2018-08-30 10:30:00,58.69,58.76,58.67,58.75,32623.0,34.1735,34.2143,34.1619,34.2085,32623.0
2018-08-30 10:35:00,58.75,58.81,58.73,58.79,36068.0,34.2085,34.2434,34.1968,34.2318,36068.0
2018-08-30 10:40:00,58.79,58.8,58.72,58.75,26845.0,34.2318,34.2376,34.191,34.2085,26845.0
2018-08-30 10:45:00,58.75,58.76,58.65,58.66,43004.0,34.2085,34.2143,34.1502,34.1561,43004.0
2018-08-30 10:50:00,58.65,58.65,58.6,58.62,28979.0,34.1502,34.1502,34.1211,34.1328,28979.0
2018-08-30 10:55:00,58.61,58.67,58.61,58.65,26890.0,34.127,34.1619,34.127,34.1502,26890.0
2018-08-30 11:00:00,58.66,58.66,58.63,58.63,24634.0,34.1561,34.1561,34.1386,34.1386,24634.0
2018-08-30 11:05:00,58.64,58.66,58.63,58.65,26784.0,34.1444,34.1561,34.1386,34.1502,26784.0
2018-08-30 11:10:00,58.66,58.66,58.61,58.66,28523.0,34.1561,34.1561,34.127,34.1561,28523.0
2018-08-30 11:15:00,58.66,58.66,58.57,58.59,31831.0,34.1561,34.1561,34.1037,34.1153,31831.0
2018-08-30 11:20:00,58.59,58.6,58.55,58.59,24007.0,34.1153,34.1211,34.092,34.1153,24007.0
2018-08-30 11:25:00,58.59,58.59,58.52,58.54,26937.0,34.1153,34.1153,34.0745,34.0862,26937.0
2018-08-30 11:30:00,58.53,58.57,58.52,58.54,19767.0,34.0804,34.1037,34.0745,34.0862,19767.0
2018-08-30 11:35:00,58.55,58.58,58.53,58.55,40287.0,34.092,34.1095,34.0804,34.092,40287.0
2018-08-30 11:40:00,58.55,58.6,58.52,58.52,29310.0,34.092,34.1211,34.0745,34.0745,29310.0
2018-08-30 11:45:00,58.53,58.55,58.47,58.54,47884.0,34.0804,34.092,34.0454,34.0862,47884.0
2018-08-30 11:50:00,58.54,58.54,58.52,58.53,20439.0,34.0862,34.0862,34.0745,34.0804,20439.0
2018-08-30 11:55:00,58.53,58.54,58.52,58.53,32487.0,34.0804,34.0862,34.0745,34.0804,32487.0
2018-08-30 12:00:00,58.54,58.57,58.54,58.54,39857.0,34.0862,34.1037,34.0862,34.0862,39857.0
2018-08-30 12:05:00,58.54,58.55,58.52,58.52,33401.0,34.0862,34.092,34.0745,34.0745,33401.0
2018-08-30 12:10:00,58.52,58.53,58.52,58.52,47112.0,34.0745,34.0804,34.0745,34.0745,47112.0
2018-08-30 12:15:00,58.52,58.52,58.49,58.52,24055.0,34.0745,34.0745,34.0571,34.0745,24055.0
2018-08-30 12:20:00,58.51,58.52,58.47,58.48,19108.0,34.0687,34.0745,34.0454,34.0513,19108.0
2018-08-30 12:25:00,58.48,58.55,58.48,58.55,19490.0,34.0513,34.092,34.0513,34.092,19490.0
2018-08-30 12:30:00,58.55,58.58,58.55,58.57,18487.0,34.092,34.1095,34.092,34.1037,18487.0
2018-08-30 12:35:00,58.58,58.59,58.57,58.59,21266.0,34.1095,34.1153,34.1037,34.1153,21266.0
2018-08-30 12:40:00,58.59,58.59,58.54,58.54,11700.0,34.1153,34.1153,34.0862,34.0862,11700.0
2018-08-30 12:45:00,58.55,58.59,58.53,58.58,31386.0,34.092,34.1153,34.0804,34.1095,31386.0
2018-08-30 12:50:00,58.58,58.6,58.55,58.55,32581.0,34.1095,34.1211,34.092,34.092,32581.0
2018-08-30 12:55:00,58.56,58.58,58.55,58.57,17387.0,34.0978,34.1095,34.092,34.1037,17387.0
2018-08-30 13:00:00,58.58,58.62,58.57,58.61,20836.0,34.1095,34.1328,34.1037,34.127,20836.0
2018-08-30 13:05:00,58.6,58.63,58.6,58.61,26708.0,34.1211,34.1386,34.1211,34.127,26708.0
2018-08-30 13:10:00,58.62,58.63,58.6,58.61,18130.0,34.1328,34.1386,34.1211,34.127,18130.0
2018-08-30 13:15:00,58.6,58.65,58.6,58.63,40816.0,34.1211,34.1502,34.1211,34.1386,40816.0
2018-08-30 13:20:00,58.63,58.66,58.62,58.62,28129.0,34.1386,34.1561,34.1328,34.1328,28129.0
2018-08-30 13:25:00,58.62,58.63,58.6,58.61,22426.0,34.1328,34.1386,34.1211,34.127,22426.0
2018-08-30 13:30:00,58.61,58.65,58.6,58.65,19544.0,34.127,34.1502,34.1211,34.1502,19544.0
2018-08-30 13:35:00,58.66,58.66,58.63,58.64,23007.0,34.1561,34.1561,34.1386,34.1444,23007.0
2018-08-30 13:40:00,58.65,58.66,58.62,58.66,28187.0,34.1502,34.1561,34.1328,34.1561,28187.0
2018-08-30 13:45:00,58.65,58.69,58.64,58.68,33351.0,34.1502,34.1735,34.1444,34.1677,33351.0
2018-08-30 13:50:00,58.69,58.74,58.69,58.71,35409.0,34.1735,34.2026,34.1735,34.1852,35409.0
2018-08-30 13:55:00,58.71,58.72,58.66,58.66,13405.0,34.1852,34.191,34.1561,34.1561,13405.0
2018-08-30 14:00:00,58.66,58.67,58.65,58.67,12976.0,34.1561,34.1619,34.1502,34.1619,12976.0
2018-08-30 14:05:00,58.66,58.67,58.6,58.61,28733.0,34.1561,34.1619,34.1211,34.127,28733.0
2018-08-30 14:10:00,58.61,58.67,58.61,58.67,27410.0,34.127,34.1619,34.127,34.1619,27410.0
2018-08-30 14:15:00,58.66,58.68,58.55,58.56,50319.0,34.1561,34.1677,34.092,34.0978,50319.0
2018-08-30 14:20:00,58.55,58.59,58.47,58.54,58148.0,34.092,34.1153,34.0454,34.0862,58148.0
2018-08-30 14:25:00,58.53,58.59,58.52,58.57,84488.0,34.0804,34.1153,34.0745,34.1037,84488.0
2018-08-30 14:30:00,58.57,58.66,58.57,58.66,36049.0,34.1037,34.1561,34.1037,34.1561,36049.0
2018-08-30 14:35:00,58.64,58.65,58.61,58.62,21642.0,34.1444,34.1502,34.127,34.1328,21642.0
2018-08-30 14:40:00,58.62,58.65,58.62,58.64,22584.0,34.1328,34.1502,34.1328,34.1444,22584.0
2018-08-30 14:45:00,58.63,58.68,58.62,58.62,26744.0,34.1386,34.1677,34.1328,34.1328,26744.0
2018-08-30 14:50:00,58.63,58.63,58.56,58.57,26729.0,34.1386,34.1386,34.0978,34.1037,26729.0
2018-08-30 14:55:00,58.57,58.61,58.55,58.57,39044.0,34.1037,34.127,34.092,34.1037,39044.0
2018-08-30 15:00:00,58.57,58.61,58.53,58.59,39452.0,34.1037,34.127,34.0804,34.1153,39452.0
2018-08-30 15:05:00,58.59,58.62,58.58,58.59,27197.0,34.1153,34.1328,34.1095,34.1153,27197.0
2018-08-30 15:10:00,58.59,58.59,58.56,58.56,30811.0,34.1153,34.1153,34.0978,34.0978,30811.0
2018-08-30 15:15:00,58.56,58.59,58.53,58.55,47343.0,34.0978,34.1153,34.0804,34.092,47343.0
2018-08-30 15:20:00,58.55,58.58,58.53,58.55,26414.0,34.092,34.1095,34.0804,34.092,26414.0
2018-08-30 15:25:00,58.55,58.59,58.54,58.57,28843.0,34.092,34.1153,34.0862,34.1037,28843.0
2018-08-30 15:30:00,58.58,58.66,58.57,58.65,39966.0,34.1095,34.1561,34.1037,34.1502,39966.0
2018-08-30 15:35:00,58.65,58.67,58.6,58.67,45213.0,34.1502,34.1619,34.1211,34.1619,45213.0
2018-08-30 15:40:00,58.66,58.71,58.64,58.69,50772.0,34.1561,34.1852,34.1444,34.1735,50772.0
2018-08-30 15:45:00,58.7,58.73,58.67,58.68,72281.0,34.1794,34.1968,34.1619,34.1677,72281.0
2018-08-30 15:50:00,58.67,58.7,58.66,58.69,57915.0,34.1619,34.1794,34.1561,34.1735,57915.0
2018-08-30 15:55:00,58.69,58.72,58.67,58.68,174431.0,34.1735,34.191,34.1619,34.1677,174431.0
2018-08-31 09:30:00,58.55,58.79,58.55,58.7,107966.0,34.092,34.2318,34.092,34.1794,107966.0
2018-08-31 09:35:00,58.71,58.8,58.6,58.61,31976.0,34.1852,34.2376,34.1211,34.127,31976.0
2018-08-31 09:40:00,58.61,58.79,58.57,58.72,18894.0,34.127,34.2318,34.1037,34.191,18894.0
2018-08-31 09:45:00,58.72,58.81,58.71,58.73,31082.0,34.191,34.2434,34.1852,34.1968,31082.0
2018-08-31 09:50:00,58.74,58.8,58.71,58.77,44244.0,34.2026,34.2376,34.1852,34.2201,44244.0
2018-08-31 09:55:00,58.77,58.93,58.77,58.87,60468.0,34.2201,34.3133,34.2201,34.2783,60468.0
2018-08-31 10:00:00,58.86,58.96,58.84,58.91,48221.0,34.2725,34.3307,34.2609,34.3016,48221.0
2018-08-31 10:05:00,58.9,59.01,58.88,59.0,47899.0,34.2958,34.3599,34.2842,34.354,47899.0
2018-08-31 10:10:00,59.0,59.02,58.93,58.95,33395.0,34.354,34.3657,34.3133,34.3249,33395.0
2018-08-31 10:15:00,58.95,58.97,58.87,58.89,39040.0,34.3249,34.3366,34.2783,34.29,39040.0
2018-08-31 10:20:00,58.89,58.92,58.87,58.92,29564.0,34.29,34.3075,34.2783,34.3075,29564.0
2018-08-31 10:25:00,58.92,58.94,58.84,58.87,44186.0,34.3075,34.3191,34.2609,34.2783,44186.0
2018-08-31 10:30:00,58.86,58.98,58.84,58.93,42671.0,34.2725,34.3424,34.2609,34.3133,42671.0
2018-08-31 10:35:00,58.93,58.98,58.88,58.9,42677.0,34.3133,34.3424,34.2842,34.2958,42677.0
2018-08-31 10:40:00,58.89,58.9,58.78,58.81,33777.0,34.29,34.2958,34.2259,34.2434,33777.0
2018-08-31 10:45:00,58.8,58.8,58.74,58.78,27222.0,34.2376,34.2376,34.2026,34.2259,27222.0
2018-08-31 10:50:00,58.78,58.81,58.75,58.8,22230.0,34.2259,34.2434,34.2085,34.2376,22230.0
2018-08-31 10:55:00,58.8,58.87,58.8,58.85,30314.0,34.2376,34.2783,34.2376,34.2667,30314.0
2018-08-31 11:00:00,58.85,58.85,58.78,58.82,38726.0,34.2667,34.2667,34.2259,34.2492,38726.0
2018-08-31 11:05:00,58.82,58.93,58.79,58.92,62829.0,34.2492,34.3133,34.2318,34.3075,62829.0
2018-08-31 11:10:00,58.93,58.93,58.86,58.87,30397.0,34.3133,34.3133,34.2725,34.2783,30397.0
2018-08-31 11:15:00,58.87,58.9,58.78,58.78,53835.0,34.2783,34.2958,34.2259,34.2259,53835.0
2018-08-31 11:20:00,58.79,58.84,58.77,58.81,37994.0,34.2318,34.2609,34.2201,34.2434,37994.0
2018-08-31 11:25:00,58.81,58.82,58.74,58.76,27120.0,34.2434,34.2492,34.2026,34.2143,27120.0
2018-08-31 11:30:00,58.76,58.85,58.75,58.81,41500.0,34.2143,34.2667,34.2085,34.2434,41500.0
2018-08-31 11:35:00,58.81,58.87,58.81,58.83,26409.0,34.2434,34.2783,34.2434,34.2551,26409.0
2018-08-31 11:40:00,58.82,58.83,58.78,58.8,24890.0,34.2492,34.2551,34.2259,34.2376,24890.0
2018-08-31 11:45:00,58.8,58.81,58.75,58.76,30619.0,34.2376,34.2434,34.2085,34.2143,30619.0
2018-08-31 11:50:00,58.77,58.79,58.75,58.78,21092.0,34.2201,34.2318,34.2085,34.2259,21092.0
2018-08-31 11:55:00,58.78,58.79,58.74,58.78,20391.0,34.2259,34.2318,34.2026,34.2259,20391.0
2018-08-31 12:00:00,58.78,58.8,58.75,58.76,22005.0,34.2259,34.2376,34.2085,34.2143,22005.0
2018-08-31 12:05:00,58.76,58.77,58.71,58.73,19528.0,34.2143,34.2201,34.1852,34.1968,19528.0
2018-08-31 12:10:00,58.73,58.74,58.68,58.68,15943.0,34.1968,34.2026,34.1677,34.1677,15943.0
2018-08-31 12:15:00,58.68,58.7,58.68,58.68,15120.0,34.1677,34.1794,34.1677,34.1677,15120.0
2018-08-31 12:20:00,58.68,58.68,58.63,58.64,15918.0,34.1677,34.1677,34.1386,34.1444,15918.0
2018-08-31 12:25:00,58.65,58.65,58.61,58.61,21294.0,34.1502,34.1502,34.127,34.127,21294.0
2018-08-31 12:30:00,58.6,58.61,58.49,58.52,49504.0,34.1211,34.127,34.0571,34.0745,49504.0
2018-08-31 12:35:00,58.53,58.55,58.47,58.52,31591.0,34.0804,34.092,34.0454,34.0745,31591.0
2018-08-31 12:40:00,58.53,58.58,58.53,58.54,16255.0,34.0804,34.1095,34.0804,34.0862,16255.0
2018-08-31 12:45:00,58.54,58.57,58.53,58.55,21352.0,34.0862,34.1037,34.0804,34.092,21352.0
2018-08-31 12:50:00,58.55,58.55,58.51,58.52,20630.0,34.092,34.092,34.0687,34.0745,20630.0
2018-08-31 12:55:00,58.52,58.54,58.49,58.52,30591.0,34.0745,34.0862,34.0571,34.0745,30591.0
2018-08-31 13:00:00,58.52,58.53,58.44,58.44,21944.0,34.0745,34.0804,34.028,34.028,21944.0
2018-08-31 13:05:00,58.44,58.47,58.42,58.44,21542.0,34.028,34.0454,34.0163,34.028,21542.0
2018-08-31 13:10:00,58.44,58.48,58.44,58.46,19435.0,34.028,34.0513,34.028,34.0396,19435.0
2018-08-31 13:15:00,58.46,58.48,58.45,58.45,20041.0,34.0396,34.0513,34.0338,34.0338,20041.0
2018-08-31 13:20:00,58.45,58.5,58.44,58.49,23840.0,34.0338,34.0629,34.028,34.0571,23840.0
2018-08-31 13:25:00,58.49,58.5,58.47,58.47,15293.0,34.0571,34.0629,34.0454,34.0454,15293.0
2018-08-31 13:30:00,58.47,58.48,58.44,58.48,31742.0,34.0454,34.0513,34.028,34.0513,31742.0
2018-08-31 13:35:00,58.48,58.49,58.46,58.48,14228.0,34.0513,34.0571,34.0396,34.0513,14228.0
2018-08-31 13:40:00,58.48,58.48,58.45,58.48,17498.0,34.0513,34.0513,34.0338,34.0513,17498.0
2018-08-31 13:45:00,58.47,58.48,58.45,58.48,10666.0,34.0454,34.0513,34.0338,34.0513,10666.0
2018-08-31 13:50:00,58.48,58.49,58.47,58.49,21689.0,34.0513,34.0571,34.0454,34.0571,21689.0
2018-08-31 13:55:00,58.48,58.5,58.46,58.46,23302.0,34.0513,34.0629,34.0396,34.0396,23302.0
2018-08-31 14:00:00,58.47,58.47,58.45,58.45,20588.0,34.0454,34.0454,34.0338,34.0338,20588.0
2018-08-31 14:05:00,58.46,58.46,58.42,58.44,36658.0,34.0396,34.0396,34.0163,34.028,36658.0
2018-08-31 14:10:00,58.43,58.47,58.43,58.45,26266.0,34.0221,34.0454,34.0221,34.0338,26266.0
2018-08-31 14:15:00,58.45,58.45,58.42,58.43,26108.0,34.0338,34.0338,34.0163,34.0221,26108.0
2018-08-31 14:20:00,58.43,58.44,58.4,58.41,33952.0,34.0221,34.028,34.0047,34.0105,33952.0
2018-08-31 14:25:00,58.41,58.43,58.4,58.42,23452.0,34.0105,34.0221,34.0047,34.0163,23452.0
2018-08-31 14:30:00,58.43,58.46,58.41,58.46,19913.0,34.0221,34.0396,34.0105,34.0396,19913.0
2018-08-31 14:35:00,58.45,58.46,58.43,58.44,22761.0,34.0338,34.0396,34.0221,34.028,22761.0
2018-08-31 14:40:00,58.44,58.45,58.42,58.45,18004.0,34.028,34.0338,34.0163,34.0338,18004.0
2018-08-31 14:45:00,58.45,58.45,58.41,58.42,25115.0,34.0338,34.0338,34.0105,34.0163,25115.0
2018-08-31 14:50:00,58.41,58.44,58.41,58.44,26071.0,34.0105,34.028,34.0105,34.028,26071.0
2018-08-31 14:55:00,58.43,58.44,58.4,58.41,24450.0,34.0221,34.028,34.0047,34.0105,24450.0
2018-08-31 15:00:00,58.41,58.44,58.4,58.43,31219.0,34.0105,34.028,34.0047,34.0221,31219.0
2018-08-31 15:05:00,58.44,58.44,58.4,58.41,27483.0,34.028,34.028,34.0047,34.0105,27483.0
2018-08-31 15:10:00,58.41,58.45,58.4,58.43,23146.0,34.0105,34.0338,34.0047,34.0221,23146.0
2018-08-31 15:15:00,58.44,58.45,58.43,58.43,17928.0,34.028,34.0338,34.0221,34.0221,17928.0
2018-08-31 15:20:00,58.44,58.44,58.38,58.41,41735.0,34.028,34.028,33.993,34.0105,41735.0
2018-08-31 15:25:00,58.41,58.42,58.35,58.37,42576.0,34.0105,34.0163,33.9756,33.9872,42576.0
2018-08-31 15:30:00,58.38,58.48,58.37,58.48,38340.0,33.993,34.0513,33.9872,34.0513,38340.0
2018-08-31 15:35:00,58.48,58.59,58.47,58.59,60374.0,34.0513,34.1153,34.0454,34.1153,60374.0
2018-08-31 15:40:00,58.58,58.6,58.53,58.53,57069.0,34.1095,34.1211,34.0804,34.0804,57069.0
2018-08-31 15:45:00,58.53,58.56,58.46,58.51,65198.0,34.0804,34.0978,34.0396,34.0687,65198.0
2018-08-31 15:50:00,58.52,58.56,58.51,58.53,83000.0,34.0745,34.0978,34.0687,34.0804,83000.0
2018-08-31 15:55:00,58.53,58.54,58.49,58.49,277459.0,34.0804,34.0862,34.0571,34.0571,277459.0
2018-09-04 09:30:00,58.64,58.65,58.45,58.6,141954.0,34.1444,34.1502,34.0338,34.1211,141954.0
2018-09-04 09:35:00,58.61,58.85,58.58,58.82,40947.0,34.127,34.2667,34.1095,34.2492,40947.0
2018-09-04 09:40:00,58.81,58.83,58.71,58.74,51097.0,34.2434,34.2551,34.1852,34.2026,51097.0
2018-09-04 09:45:00,58.74,58.84,58.7,58.8,54685.0,34.2026,34.2609,34.1794,34.2376,54685.0
2018-09-04 09:50:00,58.8,58.97,58.77,58.92,95339.0,34.2376,34.3366,34.2201,34.3075,95339.0
2018-09-04 09:55:00,58.91,58.93,58.84,58.9,74936.0,34.3016,34.3133,34.2609,34.2958,74936.0
2018-09-04 10:00:00,58.93,59.0,58.87,58.94,71446.0,34.3133,34.354,34.2783,34.3191,71446.0
2018-09-04 10:05:00,58.93,58.98,58.85,58.97,64773.0,34.3133,34.3424,34.2667,34.3366,64773.0
2018-09-04 10:10:00,58.97,59.07,58.96,59.06,81419.0,34.3366,34.3948,34.3307,34.389,81419.0
2018-09-04 10:15:00,59.05,59.11,59.01,59.07,81964.0,34.3832,34.4181,34.3599,34.3948,81964.0
2018-09-04 10:20:00,59.07,59.08,58.99,59.05,51431.0,34.3948,34.4006,34.3482,34.3832,51431.0
2018-09-04 10:25:00,59.06,59.06,58.98,59.01,46223.0,34.389,34.389,34.3424,34.3599,46223.0
2018-09-04 10:30:00,59.01,59.04,59.01,59.01,33653.0,34.3599,34.3773,34.3599,34.3599,33653.0
2018-09-04 10:35:00,59.01,59.02,58.95,58.97,31542.0,34.3599,34.3657,34.3249,34.3366,31542.0
2018-09-04 10:40:00,58.96,58.98,58.94,58.97,38483.0,34.3307,34.3424,34.3191,34.3366,38483.0
2018-09-04 10:45:00,58.97,59.03,58.92,59.02,56916.0,34.3366,34.3715,34.3075,34.3657,56916.0
2018-09-04 10:50:00,59.01,59.01,58.91,58.91,26127.0,34.3599,34.3599,34.3016,34.3016,26127.0
2018-09-04 10:55:00,58.91,58.94,58.9,58.93,30940.0,34.3016,34.3191,34.2958,34.3133,30940.0
2018-09-04 11:00:00,58.93,58.95,58.91,58.91,31358.0,34.3133,34.3249,34.3016,34.3016,31358.0
2018-09-04 11:05:00,58.92,58.96,58.9,58.91,24792.0,34.3075,34.3307,34.2958,34.3016,24792.0
2018-09-04 11:10:00,58.91,58.96,58.89,58.95,29855.0,34.3016,34.3307,34.29,34.3249,29855.0
2018-09-04 11:15:00,58.95,58.96,58.94,58.95,18702.0,34.3249,34.3307,34.3191,34.3249,18702.0
2018-09-04 11:20:00,58.96,59.0,58.95,59.0,40105.0,34.3307,34.354,34.3249,34.354,40105.0
2018-09-04 11:25:00,59.0,59.07,58.97,59.07,28256.0,34.354,34.3948,34.3366,34.3948,28256.0
2018-09-04 11:30:00,59.06,59.11,59.04,59.1,41987.0,34.389,34.4181,34.3773,34.4123,41987.0
2018-09-04 11:35:00,59.1,59.14,59.07,59.14,39683.0,34.4123,34.4356,34.3948,34.4356,39683.0
2018-09-04 11:40:00,59.14,59.24,59.13,59.23,36540.0,34.4356,34.4938,34.4297,34.488,36540.0
2018-09-04 11:45:00,59.22,59.28,59.19,59.27,27203.0,34.4821,34.5171,34.4647,34.5113,27203.0
2018-09-04 11:50:00,59.28,59.36,59.26,59.28,57163.0,34.5171,34.5637,34.5054,34.5171,57163.0
2018-09-04 11:55:00,59.28,59.32,59.27,59.31,28368.0,34.5171,34.5404,34.5113,34.5345,28368.0
2018-09-04 12:00:00,59.31,59.36,59.29,59.3,37898.0,34.5345,34.5637,34.5229,34.5287,37898.0
2018-09-04 12:05:00,59.3,59.31,59.19,59.2,36963.0,34.5287,34.5345,34.4647,34.4705,36963.0
2018-09-04 12:10:00,59.19,59.25,59.19,59.21,18235.0,34.4647,34.4996,34.4647,34.4763,18235.0
2018-09-04 12:15:00,59.21,59.23,59.19,59.23,22041.0,34.4763,34.488,34.4647,34.488,22041.0
2018-09-04 12:20:00,59.24,59.24,59.2,59.22,23682.0,34.4938,34.4938,34.4705,34.4821,23682.0
2018-09-04 12:25:00,59.22,59.29,59.18,59.29,31600.0,34.4821,34.5229,34.4588,34.5229,31600.0
2018-09-04 12:30:00,59.29,59.29,59.16,59.16,30404.0,34.5229,34.5229,34.4472,34.4472,30404.0
2018-09-04 12:35:00,59.17,59.19,59.13,59.14,21795.0,34.453,34.4647,34.4297,34.4356,21795.0
2018-09-04 12:40:00,59.14,59.19,59.13,59.17,15117.0,34.4356,34.4647,34.4297,34.453,15117.0
2018-09-04 12:45:00,59.16,59.26,59.15,59.26,19485.0,34.4472,34.5054,34.4414,34.5054,19485.0
2018-09-04 12:50:00,59.26,59.29,59.24,59.27,18595.0,34.5054,34.5229,34.4938,34.5113,18595.0
2018-09-04 12:55:00,59.27,59.28,59.23,59.24,12849.0,34.5113,34.5171,34.488,34.4938,12849.0
2018-09-04 13:00:00,59.23,59.24,59.17,59.17,24538.0,34.488,34.4938,34.453,34.453,24538.0
2018-09-04 13:05:00,59.17,59.18,59.14,59.15,13214.0,34.453,34.4588,34.4356,34.4414,13214.0
2018-09-04 13:10:00,59.16,59.19,59.14,59.17,17674.0,34.4472,34.4647,34.4356,34.453,17674.0
2018-09-04 13:15:00,59.18,59.18,59.1,59.13,18958.0,34.4588,34.4588,34.4123,34.4297,18958.0
2018-09-04 13:20:00,59.12,59.15,59.09,59.11,27579.0,34.4239,34.4414,34.4064,34.4181,27579.0
2018-09-04 13:25:00,59.11,59.13,59.06,59.06,43988.0,34.4181,34.4297,34.389,34.389,43988.0
2018-09-04 13:30:00,59.06,59.12,59.05,59.1,31578.0,34.389,34.4239,34.3832,34.4123,31578.0
2018-09-04 13:35:00,59.11,59.14,59.09,59.1,50352.0,34.4181,34.4356,34.4064,34.4123,50352.0
2018-09-04 13:40:00,59.09,59.17,59.09,59.13,31543.0,34.4064,34.453,34.4064,34.4297,31543.0
2018-09-04 13:45:00,59.13,59.15,59.1,59.13,25619.0,34.4297,34.4414,34.4123,34.4297,25619.0
2018-09-04 13:50:00,59.13,59.15,59.1,59.11,14713.0,34.4297,34.4414,34.4123,34.4181,14713.0
2018-09-04 13:55:00,59.1,59.11,59.05,59.08,22971.0,34.4123,34.4181,34.3832,34.4006,22971.0
2018-09-04 14:00:00,59.08,59.12,59.07,59.09,30780.0,34.4006,34.4239,34.3948,34.4064,30780.0
2018-09-04 14:05:00,59.09,59.11,59.01,59.01,20350.0,34.4064,34.4181,34.3599,34.3599,20350.0
2018-09-04 14:10:00,59.02,59.06,59.01,59.02,27272.0,34.3657,34.389,34.3599,34.3657,27272.0
2018-09-04 14:15:00,59.01,59.04,58.95,58.97,39906.0,34.3599,34.3773,34.3249,34.3366,39906.0
2018-09-04 14:20:00,58.97,59.02,58.96,59.02,23175.0,34.3366,34.3657,34.3307,34.3657,23175.0
2018-09-04 14:25:00,59.02,59.06,59.0,59.03,25917.0,34.3657,34.389,34.354,34.3715,25917.0
2018-09-04 14:30:00,59.03,59.03,59.01,59.03,14211.0,34.3715,34.3715,34.3599,34.3715,14211.0
2018-09-04 14:35:00,59.03,59.03,59.0,59.0,23051.0,34.3715,34.3715,34.354,34.354,23051.0
2018-09-04 14:40:00,59.0,59.01,58.98,58.98,31663.0,34.354,34.3599,34.3424,34.3424,31663.0
2018-09-04 14:45:00,58.98,59.04,58.98,59.01,30831.0,34.3424,34.3773,34.3424,34.3599,30831.0
2018-09-04 14:50:00,59.01,59.03,59.0,59.0,30629.0,34.3599,34.3715,34.354,34.354,30629.0
2018-09-04 14:55:00,59.0,59.01,58.98,58.99,22847.0,34.354,34.3599,34.3424,34.3482,22847.0
2018-09-04 15:00:00,58.98,59.0,58.96,58.98,27955.0,34.3424,34.354,34.3307,34.3424,27955.0
2018-09-04 15:05:00,58.98,59.01,58.97,58.99,24557.0,34.3424,34.3599,34.3366,34.3482,24557.0
2018-09-04 15:10:00,58.99,59.0,58.93,58.94,18024.0,34.3482,34.354,34.3133,34.3191,18024.0
2018-09-04 15:15:00,58.94,58.96,58.93,58.94,21079.0,34.3191,34.3307,34.3133,34.3191,21079.0
2018-09-04 15:20:00,58.93,58.97,58.92,58.97,33716.0,34.3133,34.3366,34.3075,34.3366,33716.0
2018-09-04 15:25:00,58.97,58.97,58.93,58.93,45702.0,34.3366,34.3366,34.3133,34.3133,45702.0
2018-09-04 15:30:00,58.93,58.97,58.93,58.97,43139.0,34.3133,34.3366,34.3133,34.3366,43139.0
2018-09-04 15:35:00,58.97,58.99,58.96,58.97,29715.0,34.3366,34.3482,34.3307,34.3366,29715.0
2018-09-04 15:40:00,58.96,58.97,58.92,58.94,48450.0,34.3307,34.3366,34.3075,34.3191,48450.0
2018-09-04 15:45:00,58.94,58.94,58.87,58.9,149493.0,34.3191,34.3191,34.2783,34.2958,149493.0
2018-09-04 15:50:00,58.9,58.93,58.88,58.92,73115.0,34.2958,34.3133,34.2842,34.3075,73115.0
2018-09-04 15:55:00,58.92,59.14,58.91,59.11,418495.0,34.3075,34.4356,34.3016,34.4181,418495.0
2018-09-05 09:30:00,59.08,59.47,59.01,59.41,213324.0,34.4006,34.6277,34.3599,34.5928,213324.0
2018-09-05 09:35:00,59.4,59.4,58.93,59.08,191535.0,34.5869,34.5869,34.3133,34.4006,191535.0
2018-09-05 09:40:00,59.06,59.27,59.06,59.22,76272.0,34.389,34.5113,34.389,34.4821,76272.0
2018-09-05 09:45:00,59.23,59.31,59.14,59.14,72488.0,34.488,34.5345,34.4356,34.4356,72488.0
2018-09-05 09:50:00,59.14,59.43,59.14,59.43,74715.0,34.4356,34.6044,34.4356,34.6044,74715.0
2018-09-05 09:55:00,59.43,59.59,59.43,59.57,70319.0,34.6044,34.6976,34.6044,34.6859,70319.0
2018-09-05 10:00:00,59.56,59.83,59.52,59.78,110155.0,34.6801,34.8373,34.6568,34.8082,110155.0
2018-09-05 10:05:00,59.79,59.89,59.69,59.74,60634.0,34.814,34.8723,34.7558,34.7849,60634.0
2018-09-05 10:10:00,59.74,59.79,59.66,59.78,57600.0,34.7849,34.814,34.7383,34.8082,57600.0
2018-09-05 10:15:00,59.78,59.95,59.78,59.93,103173.0,34.8082,34.9072,34.8082,34.8956,103173.0
2018-09-05 10:20:00,59.92,60.06,59.9,60.02,116187.0,34.8897,34.9712,34.8781,34.948,116187.0
2018-09-05 10:25:00,60.02,60.08,59.96,59.97,67210.0,34.948,34.9829,34.913,34.9188,67210.0
2018-09-05 10:30:00,59.97,60.19,59.96,60.18,116863.0,34.9188,35.0469,34.913,35.0411,116863.0
2018-09-05 10:35:00,60.17,60.18,60.08,60.15,68585.0,35.0353,35.0411,34.9829,35.0237,68585.0
2018-09-05 10:40:00,60.14,60.27,60.14,60.16,93144.0,35.0178,35.0935,35.0178,35.0295,93144.0
2018-09-05 10:45:00,60.16,60.17,59.96,59.96,110538.0,35.0295,35.0353,34.913,34.913,110538.0
2018-09-05 10:50:00,59.97,59.98,59.85,59.9,103106.0,34.9188,34.9247,34.849,34.8781,103106.0
2018-09-05 10:55:00,59.89,59.92,59.79,59.85,34918.0,34.8723,34.8897,34.814,34.849,34918.0
2018-09-05 11:00:00,59.86,59.93,59.85,59.93,60736.0,34.8548,34.8956,34.849,34.8956,60736.0
2018-09-05 11:05:00,59.93,59.95,59.89,59.89,47902.0,34.8956,34.9072,34.8723,34.8723,47902.0
2018-09-05 11:10:00,59.89,59.94,59.86,59.94,49950.0,34.8723,34.9014,34.8548,34.9014,49950.0
2018-09-05 11:15:00,59.94,60.03,59.93,59.96,42707.0,34.9014,34.9538,34.8956,34.913,42707.0
2018-09-05 11:20:00,59.96,59.99,59.87,59.89,32580.0,34.913,34.9305,34.8606,34.8723,32580.0
2018-09-05 11:25:00,59.89,59.9,59.79,59.8,40065.0,34.8723,34.8781,34.814,34.8199,40065.0
2018-09-05 11:30:00,59.8,59.83,59.74,59.8,45554.0,34.8199,34.8373,34.7849,34.8199,45554.0
2018-09-05 11:35:00,59.8,59.82,59.76,59.8,52080.0,34.8199,34.8315,34.7966,34.8199,52080.0
2018-09-05 11:40:00,59.8,59.86,59.79,59.82,58032.0,34.8199,34.8548,34.814,34.8315,58032.0
2018-09-05 11:45:00,59.8,59.9,59.8,59.89,22777.0,34.8199,34.8781,34.8199,34.8723,22777.0
2018-09-05 11:50:00,59.89,59.96,59.86,59.95,42769.0,34.8723,34.913,34.8548,34.9072,42769.0
2018-09-05 11:55:00,59.95,60.0,59.91,59.94,37582.0,34.9072,34.9363,34.8839,34.9014,37582.0
2018-09-05 12:00:00,59.94,59.96,59.9,59.92,27906.0,34.9014,34.913,34.8781,34.8897,27906.0
2018-09-05 12:05:00,59.92,59.93,59.89,59.93,28954.0,34.8897,34.8956,34.8723,34.8956,28954.0
2018-09-05 12:10:00,59.92,59.95,59.91,59.94,34335.0,34.8897,34.9072,34.8839,34.9014,34335.0
2018-09-05 12:15:00,59.94,59.95,59.93,59.93,19860.0,34.9014,34.9072,34.8956,34.8956,19860.0
2018-09-05 12:20:00,59.93,59.98,59.91,59.97,22423.0,34.8956,34.9247,34.8839,34.9188,22423.0
2018-09-05 12:25:00,59.98,60.02,59.96,60.02,35581.0,34.9247,34.948,34.913,34.948,35581.0
2018-09-05 12:30:00,60.02,60.03,59.99,60.0,33146.0,34.948,34.9538,34.9305,34.9363,33146.0
2018-09-05 12:35:00,59.99,60.07,59.99,60.06,25678.0,34.9305,34.9771,34.9305,34.9712,25678.0
2018-09-05 12:40:00,60.05,60.07,60.03,60.05,27381.0,34.9654,34.9771,34.9538,34.9654,27381.0
2018-09-05 12:45:00,60.05,60.06,60.03,60.05,24981.0,34.9654,34.9712,34.9538,34.9654,24981.0
2018-09-05 12:50:00,60.04,60.15,60.03,60.13,54002.0,34.9596,35.0237,34.9538,35.012,54002.0
2018-09-05 12:55:00,60.12,60.16,60.1,60.12,39773.0,35.0062,35.0295,34.9945,35.0062,39773.0
2018-09-05 13:00:00,60.12,60.17,60.11,60.16,35461.0,35.0062,35.0353,35.0004,35.0295,35461.0
2018-09-05 13:05:00,60.16,60.19,60.14,60.15,37728.0,35.0295,35.0469,35.0178,35.0237,37728.0
2018-09-05 13:10:00,60.14,60.16,60.13,60.15,25607.0,35.0178,35.0295,35.012,35.0237,25607.0
2018-09-05 13:15:00,60.14,60.19,60.13,60.17,25357.0,35.0178,35.0469,35.012,35.0353,25357.0
2018-09-05 13:20:00,60.18,60.22,60.17,60.2,48763.0,35.0411,35.0644,35.0353,35.0528,48763.0
2018-09-05 13:25:00,60.2,60.22,60.18,60.19,36304.0,35.0528,35.0644,35.0411,35.0469,36304.0
2018-09-05 13:30:00,60.19,60.24,60.18,60.2,55300.0,35.0469,35.0761,35.0411,35.0528,55300.0
2018-09-05 13:35:00,60.2,60.23,60.18,60.21,38369.0,35.0528,35.0702,35.0411,35.0586,38369.0
2018-09-05 13:40:00,60.21,60.23,60.19,60.2,44237.0,35.0586,35.0702,35.0469,35.0528,44237.0
2018-09-05 13:45:00,60.2,60.22,60.15,60.22,43576.0,35.0528,35.0644,35.0237,35.0644,43576.0
2018-09-05 13:50:00,60.22,60.24,60.13,60.14,39581.0,35.0644,35.0761,35.012,35.0178,39581.0
2018-09-05 13:55:00,60.14,60.2,60.14,60.18,32606.0,35.0178,35.0528,35.0178,35.0411,32606.0
2018-09-05 14:00:00,60.17,60.27,60.16,60.27,44438.0,35.0353,35.0935,35.0295,35.0935,44438.0
2018-09-05 14:05:00,60.27,60.41,60.27,60.36,71202.0,35.0935,35.175,35.0935,35.1459,71202.0
2018-09-05 14:10:00,60.36,60.39,60.35,60.39,37398.0,35.1459,35.1634,35.1401,35.1634,37398.0
2018-09-05 14:15:00,60.39,60.56,60.38,60.52,93164.0,35.1634,35.2624,35.1576,35.2391,93164.0
2018-09-05 14:20:00,60.52,60.64,60.52,60.63,47271.0,35.2391,35.309,35.2391,35.3031,47271.0
2018-09-05 14:25:00,60.64,60.64,60.54,60.55,62941.0,35.309,35.309,35.2507,35.2566,62941.0
2018-09-05 14:30:00,60.55,60.57,60.47,60.53,49410.0,35.2566,35.2682,35.21,35.2449,49410.0
2018-09-05 14:35:00,60.54,60.58,60.51,60.57,80375.0,35.2507,35.274,35.2333,35.2682,80375.0
2018-09-05 14:40:00,60.58,60.6,60.57,60.6,29964.0,35.274,35.2857,35.2682,35.2857,29964.0
2018-09-05 14:45:00,60.6,60.61,60.57,60.58,44002.0,35.2857,35.2915,35.2682,35.274,44002.0
2018-09-05 14:50:00,60.57,60.67,60.57,60.66,66348.0,35.2682,35.3264,35.2682,35.3206,66348.0
2018-09-05 14:55:00,60.67,60.68,60.56,60.58,71240.0,35.3264,35.3323,35.2624,35.274,71240.0
2018-09-05 15:00:00,60.58,60.58,60.5,60.53,59096.0,35.274,35.274,35.2274,35.2449,59096.0
2018-09-05 15:05:00,60.53,60.57,60.51,60.55,27751.0,35.2449,35.2682,35.2333,35.2566,27751.0
2018-09-05 15:10:00,60.55,60.59,60.54,60.58,32761.0,35.2566,35.2799,35.2507,35.274,32761.0
2018-09-05 15:15:00,60.58,60.58,60.55,60.58,27682.0,35.274,35.274,35.2566,35.274,27682.0
2018-09-05 15:20:00,60.58,60.59,60.56,60.58,61684.0,35.274,35.2799,35.2624,35.274,61684.0
2018-09-05 15:25:00,60.57,60.57,60.55,60.57,64408.0,35.2682,35.2682,35.2566,35.2682,64408.0
2018-09-05 15:30:00,60.57,60.63,60.56,60.59,95565.0,35.2682,35.3031,35.2624,35.2799,95565.0
2018-09-05 15:35:00,60.59,60.59,60.42,60.5,133655.0,35.2799,35.2799,35.1809,35.2274,133655.0
2018-09-05 15:40:00,60.5,60.59,60.49,60.59,99328.0,35.2274,35.2799,35.2216,35.2799,99328.0
2018-09-05 15:45:00,60.58,60.59,60.52,60.55,173099.0,35.274,35.2799,35.2391,35.2566,173099.0
2018-09-05 15:50:00,60.54,60.63,60.54,60.6,212517.0,35.2507,35.3031,35.2507,35.2857,212517.0
2018-09-05 15:55:00,60.61,60.68,60.6,60.65,357202.0,35.2915,35.3323,35.2857,35.3148,357202.0
2018-09-06 09:30:00,60.62,60.72,60.47,60.57,172409.0,35.2973,35.3555,35.21,35.2682,172409.0
2018-09-06 09:35:00,60.55,60.65,60.44,60.57,51387.0,35.2566,35.3148,35.1925,35.2682,51387.0
2018-09-06 09:40:00,60.58,60.89,60.55,60.67,89509.0,35.274,35.4545,35.2566,35.3264,89509.0
2018-09-06 09:45:00,60.65,60.73,60.55,60.64,48532.0,35.3148,35.3614,35.2566,35.309,48532.0
2018-09-06 09:50:00,60.65,60.76,60.64,60.73,48363.0,35.3148,35.3788,35.309,35.3614,48363.0
2018-09-06 09:55:00,60.74,60.9,60.73,60.82,88821.0,35.3672,35.4604,35.3614,35.4138,88821.0
2018-09-06 10:00:00,60.82,60.89,60.81,60.82,79730.0,35.4138,35.4545,35.408,35.4138,79730.0
2018-09-06 10:05:00,60.83,60.86,60.72,60.75,103655.0,35.4196,35.4371,35.3555,35.373,103655.0
2018-09-06 10:10:00,60.75,60.77,60.63,60.65,64403.0,35.373,35.3847,35.3031,35.3148,64403.0
2018-09-06 10:15:00,60.66,60.69,60.59,60.59,54427.0,35.3206,35.3381,35.2799,35.2799,54427.0
2018-09-06 10:20:00,60.6,60.6,60.43,60.5,115394.0,35.2857,35.2857,35.1867,35.2274,115394.0
2018-09-06 10:25:00,60.49,60.49,60.32,60.44,83406.0,35.2216,35.2216,35.1226,35.1925,83406.0
2018-09-06 10:30:00,60.43,60.53,60.39,60.53,44348.0,35.1867,35.2449,35.1634,35.2449,44348.0
2018-09-06 10:35:00,60.53,60.62,60.53,60.61,45693.0,35.2449,35.2973,35.2449,35.2915,45693.0
2018-09-06 10:40:00,60.61,60.63,60.51,60.55,51405.0,35.2915,35.3031,35.2333,35.2566,51405.0
2018-09-06 10:45:00,60.55,60.58,60.49,60.57,59595.0,35.2566,35.274,35.2216,35.2682,59595.0
2018-09-06 10:50:00,60.58,60.62,60.57,60.58,46390.0,35.274,35.2973,35.2682,35.274,46390.0
2018-09-06 10:55:00,60.59,60.59,60.51,60.56,66488.0,35.2799,35.2799,35.2333,35.2624,66488.0
2018-09-06 11:00:00,60.56,60.63,60.52,60.54,47544.0,35.2624,35.3031,35.2391,35.2507,47544.0
2018-09-06 11:05:00,60.55,60.67,60.54,60.6,82175.0,35.2566,35.3264,35.2507,35.2857,82175.0
2018-09-06 11:10:00,60.6,60.69,60.59,60.63,75046.0,35.2857,35.3381,35.2799,35.3031,75046.0
2018-09-06 11:15:00,60.63,60.63,60.53,60.6,50745.0,35.3031,35.3031,35.2449,35.2857,50745.0
2018-09-06 11:20:00,60.6,60.69,60.6,60.68,85269.0,35.2857,35.3381,35.2857,35.3323,85269.0
2018-09-06 11:25:00,60.68,60.73,60.59,60.59,90501.0,35.3323,35.3614,35.2799,35.2799,90501.0
2018-09-06 11:30:00,60.59,60.61,60.55,60.6,113769.0,35.2799,35.2915,35.2566,35.2857,113769.0
2018-09-06 11:35:00,60.6,60.68,60.59,60.62,92591.0,35.2857,35.3323,35.2799,35.2973,92591.0
2018-09-06 11:40:00,60.62,60.62,60.57,60.58,60856.0,35.2973,35.2973,35.2682,35.274,60856.0
2018-09-06 11:45:00,60.59,60.65,60.56,60.62,62487.0,35.2799,35.3148,35.2624,35.2973,62487.0
2018-09-06 11:50:00,60.62,60.76,60.62,60.75,96886.0,35.2973,35.3788,35.2973,35.373,96886.0
2018-09-06 11:55:00,60.75,60.82,60.74,60.79,45914.0,35.373,35.4138,35.3672,35.3963,45914.0
2018-09-06 12:00:00,60.78,60.8,60.73,60.73,49280.0,35.3905,35.4021,35.3614,35.3614,49280.0
2018-09-06 12:05:00,60.73,60.78,60.73,60.76,29210.0,35.3614,35.3905,35.3614,35.3788,29210.0
2018-09-06 12:10:00,60.77,60.78,60.76,60.77,29622.0,35.3847,35.3905,35.3788,35.3847,29622.0
2018-09-06 12:15:00,60.78,60.78,60.74,60.78,48659.0,35.3905,35.3905,35.3672,35.3905,48659.0
2018-09-06 12:20:00,60.78,60.78,60.75,60.77,20306.0,35.3905,35.3905,35.373,35.3847,20306.0
2018-09-06 12:25:00,60.77,60.77,60.71,60.72,18903.0,35.3847,35.3847,35.3497,35.3555,18903.0
2018-09-06 12:30:00,60.72,60.76,60.7,60.76,31875.0,35.3555,35.3788,35.3439,35.3788,31875.0
2018-09-06 12:35:00,60.75,60.78,60.74,60.75,22862.0,35.373,35.3905,35.3672,35.373,22862.0
2018-09-06 12:40:00,60.74,60.77,60.72,60.75,31635.0,35.3672,35.3847,35.3555,35.373,31635.0
2018-09-06 12:45:00,60.76,60.77,60.7,60.73,25706.0,35.3788,35.3847,35.3439,35.3614,25706.0
2018-09-06 12:50:00,60.73,60.78,60.71,60.73,25229.0,35.3614,35.3905,35.3497,35.3614,25229.0
2018-09-06 12:55:00,60.73,60.77,60.71,60.73,23824.0,35.3614,35.3847,35.3497,35.3614,23824.0
2018-09-06 13:00:00,60.73,60.74,60.68,60.72,24432.0,35.3614,35.3672,35.3323,35.3555,24432.0
2018-09-06 13:05:00,60.72,60.73,60.65,60.66,30731.0,35.3555,35.3614,35.3148,35.3206,30731.0
2018-09-06 13:10:00,60.66,60.69,60.64,60.66,39661.0,35.3206,35.3381,35.309,35.3206,39661.0
2018-09-06 13:15:00,60.65,60.7,60.65,60.67,31116.0,35.3148,35.3439,35.3148,35.3264,31116.0
2018-09-06 13:20:00,60.67,60.71,60.66,60.7,33831.0,35.3264,35.3497,35.3206,35.3439,33831.0
2018-09-06 13:25:00,60.7,60.71,60.68,60.71,48054.0,35.3439,35.3497,35.3323,35.3497,48054.0
2018-09-06 13:30:00,60.71,60.71,60.67,60.68,40681.0,35.3497,35.3497,35.3264,35.3323,40681.0
2018-09-06 13:35:00,60.68,60.68,60.62,60.67,34211.0,35.3323,35.3323,35.2973,35.3264,34211.0
2018-09-06 13:40:00,60.67,60.68,60.59,60.62,22388.0,35.3264,35.3323,35.2799,35.2973,22388.0
2018-09-06 13:45:00,60.62,60.66,60.62,60.63,17703.0,35.2973,35.3206,35.2973,35.3031,17703.0
2018-09-06 13:50:00,60.63,60.69,60.63,60.66,74536.0,35.3031,35.3381,35.3031,35.3206,74536.0
2018-09-06 13:55:00,60.66,60.7,60.65,60.7,24807.0,35.3206,35.3439,35.3148,35.3439,24807.0
2018-09-06 14:00:00,60.7,60.71,60.65,60.68,32969.0,35.3439,35.3497,35.3148,35.3323,32969.0
2018-09-06 14:05:00,60.68,60.7,60.67,60.69,46847.0,35.3323,35.3439,35.3264,35.3381,46847.0
2018-09-06 14:10:00,60.69,60.72,60.68,60.69,24759.0,35.3381,35.3555,35.3323,35.3381,24759.0
2018-09-06 14:15:00,60.69,60.7,60.64,60.67,35499.0,35.3381,35.3439,35.309,35.3264,35499.0
2018-09-06 14:20:00,60.66,60.72,60.65,60.66,63599.0,35.3206,35.3555,35.3148,35.3206,63599.0
2018-09-06 14:25:00,60.65,60.67,60.65,60.67,35586.0,35.3148,35.3264,35.3148,35.3264,35586.0
2018-09-06 14:30:00,60.67,60.69,60.65,60.68,24094.0,35.3264,35.3381,35.3148,35.3323,24094.0
2018-09-06 14:35:00,60.68,60.72,60.67,60.67,32820.0,35.3323,35.3555,35.3264,35.3264,32820.0
2018-09-06 14:40:00,60.67,60.71,60.67,60.68,23479.0,35.3264,35.3497,35.3264,35.3323,23479.0
2018-09-06 14:45:00,60.68,60.71,60.68,60.69,31874.0,35.3323,35.3497,35.3323,35.3381,31874.0
2018-09-06 14:50:00,60.7,60.74,60.68,60.73,34486.0,35.3439,35.3672,35.3323,35.3614,34486.0
2018-09-06 14:55:00,60.73,60.74,60.71,60.72,41526.0,35.3614,35.3672,35.3497,35.3555,41526.0
2018-09-06 15:00:00,60.72,60.77,60.71,60.76,43049.0,35.3555,35.3847,35.3497,35.3788,43049.0
2018-09-06 15:05:00,60.76,60.83,60.75,60.8,93061.0,35.3788,35.4196,35.373,35.4021,93061.0
2018-09-06 15:10:00,60.8,60.82,60.78,60.81,59085.0,35.4021,35.4138,35.3905,35.408,59085.0
2018-09-06 15:15:00,60.82,60.84,60.81,60.83,34332.0,35.4138,35.4254,35.408,35.4196,34332.0
2018-09-06 15:20:00,60.83,60.87,60.75,60.77,95879.0,35.4196,35.4429,35.373,35.3847,95879.0
2018-09-06 15:25:00,60.76,60.8,60.75,60.8,70562.0,35.3788,35.4021,35.373,35.4021,70562.0
2018-09-06 15:30:00,60.8,60.82,60.77,60.78,47073.0,35.4021,35.4138,35.3847,35.3905,47073.0
2018-09-06 15:35:00,60.78,60.83,60.77,60.83,53191.0,35.3905,35.4196,35.3847,35.4196,53191.0
2018-09-06 15:40:00,60.82,60.82,60.73,60.76,72031.0,35.4138,35.4138,35.3614,35.3788,72031.0
2018-09-06 15:45:00,60.76,60.8,60.75,60.77,59494.0,35.3788,35.4021,35.373,35.3847,59494.0
2018-09-06 15:50:00,60.77,60.8,60.75,60.75,106659.0,35.3847,35.4021,35.373,35.373,106659.0
2018-09-06 15:55:00,60.76,60.81,60.73,60.78,196672.0,35.3788,35.408,35.3614,35.3905,196672.0
2018-09-07 09:30:00,60.51,60.9,60.5,60.77,149354.0,35.2333,35.4604,35.2274,35.3847,149354.0
2018-09-07 09:35:00,60.76,60.77,60.58,60.7,83528.0,35.3788,35.3847,35.274,35.3439,83528.0
2018-09-07 09:40:00,60.69,60.86,60.67,60.85,65940.0,35.3381,35.4371,35.3264,35.4312,65940.0
2018-09-07 09:45:00,60.88,60.9,60.71,60.73,115355.0,35.4487,35.4604,35.3497,35.3614,115355.0
2018-09-07 09:50:00,60.73,60.74,60.5,60.5,104951.0,35.3614,35.3672,35.2274,35.2274,104951.0
2018-09-07 09:55:00,60.51,60.56,60.45,60.53,60368.0,35.2333,35.2624,35.1983,35.2449,60368.0
2018-09-07 10:00:00,60.53,60.6,60.41,60.43,49622.0,35.2449,35.2857,35.175,35.1867,49622.0
2018-09-07 10:05:00,60.44,60.61,60.42,60.61,50682.0,35.1925,35.2915,35.1809,35.2915,50682.0
2018-09-07 10:10:00,60.6,60.65,60.56,60.62,52382.0,35.2857,35.3148,35.2624,35.2973,52382.0
2018-09-07 10:15:00,60.63,60.65,60.56,60.64,66462.0,35.3031,35.3148,35.2624,35.309,66462.0
2018-09-07 10:20:00,60.64,60.82,60.64,60.81,181827.0,35.309,35.4138,35.309,35.408,181827.0
2018-09-07 10:25:00,60.8,60.84,60.72,60.74,88494.0,35.4021,35.4254,35.3555,35.3672,88494.0
2018-09-07 10:30:00,60.74,60.77,60.67,60.75,61386.0,35.3672,35.3847,35.3264,35.373,61386.0
2018-09-07 10:35:00,60.75,60.85,60.75,60.82,56712.0,35.373,35.4312,35.373,35.4138,56712.0
2018-09-07 10:40:00,60.82,60.88,60.81,60.85,73621.0,35.4138,35.4487,35.408,35.4312,73621.0
2018-09-07 10:45:00,60.84,60.9,60.81,60.89,85209.0,35.4254,35.4604,35.408,35.4545,85209.0
2018-09-07 10:50:00,60.89,60.99,60.89,60.97,78181.0,35.4545,35.5128,35.4545,35.5011,78181.0
2018-09-07 10:55:00,60.97,60.98,60.88,60.88,70317.0,35.5011,35.5069,35.4487,35.4487,70317.0
2018-09-07 11:00:00,60.88,60.9,60.81,60.81,49563.0,35.4487,35.4604,35.408,35.408,49563.0
2018-09-07 11:05:00,60.81,60.87,60.81,60.83,55534.0,35.408,35.4429,35.408,35.4196,55534.0
2018-09-07 11:10:00,60.83,60.83,60.7,60.7,67293.0,35.4196,35.4196,35.3439,35.3439,67293.0
2018-09-07 11:15:00,60.7,60.76,60.65,60.75,60276.0,35.3439,35.3788,35.3148,35.373,60276.0
2018-09-07 11:20:00,60.75,60.75,60.64,60.69,51273.0,35.373,35.373,35.309,35.3381,51273.0
2018-09-07 11:25:00,60.69,60.76,60.69,60.76,46092.0,35.3381,35.3788,35.3381,35.3788,46092.0
2018-09-07 11:30:00,60.75,60.79,60.73,60.79,48458.0,35.373,35.3963,35.3614,35.3963,48458.0
2018-09-07 11:35:00,60.79,60.88,60.78,60.87,87733.0,35.3963,35.4487,35.3905,35.4429,87733.0
2018-09-07 11:40:00,60.88,60.9,60.87,60.88,45907.0,35.4487,35.4604,35.4429,35.4487,45907.0
2018-09-07 11:45:00,60.88,60.88,60.79,60.84,41899.0,35.4487,35.4487,35.3963,35.4254,41899.0
2018-09-07 11:50:00,60.84,60.86,60.8,60.83,35152.0,35.4254,35.4371,35.4021,35.4196,35152.0
2018-09-07 11:55:00,60.83,60.84,60.81,60.82,28163.0,35.4196,35.4254,35.408,35.4138,28163.0
2018-09-07 12:00:00,60.83,60.92,60.82,60.92,31991.0,35.4196,35.472,35.4138,35.472,31991.0
2018-09-07 12:05:00,60.92,60.95,60.79,60.83,115990.0,35.472,35.4895,35.3963,35.4196,115990.0
2018-09-07 12:10:00,60.83,60.93,60.82,60.92,45741.0,35.4196,35.4778,35.4138,35.472,45741.0
2018-09-07 12:15:00,60.92,60.95,60.86,60.87,73551.0,35.472,35.4895,35.4371,35.4429,73551.0
2018-09-07 12:20:00,60.86,60.9,60.85,60.87,31423.0,35.4371,35.4604,35.4312,35.4429,31423.0
2018-09-07 12:25:00,60.87,60.92,60.86,60.92,25266.0,35.4429,35.472,35.4371,35.472,25266.0
2018-09-07 12:30:00,60.92,60.96,60.89,60.89,38641.0,35.472,35.4953,35.4545,35.4545,38641.0
2018-09-07 12:35:00,60.9,60.95,60.87,60.95,65110.0,35.4604,35.4895,35.4429,35.4895,65110.0
2018-09-07 12:40:00,60.95,60.98,60.93,60.97,30006.0,35.4895,35.5069,35.4778,35.5011,30006.0
2018-09-07 12:45:00,60.97,61.0,60.96,60.97,34169.0,35.5011,35.5186,35.4953,35.5011,34169.0
2018-09-07 12:50:00,60.97,60.97,60.92,60.95,28499.0,35.5011,35.5011,35.472,35.4895,28499.0
2018-09-07 12:55:00,60.94,60.94,60.89,60.92,20791.0,35.4836,35.4836,35.4545,35.472,20791.0
2018-09-07 13:00:00,60.93,60.99,60.92,60.99,29506.0,35.4778,35.5128,35.472,35.5128,29506.0
2018-09-07 13:05:00,60.99,61.0,60.97,60.97,36801.0,35.5128,35.5186,35.5011,35.5011,36801.0
2018-09-07 13:10:00,60.97,60.99,60.95,60.98,23782.0,35.5011,35.5128,35.4895,35.5069,23782.0
2018-09-07 13:15:00,60.98,61.06,60.98,61.04,153108.0,35.5069,35.5535,35.5069,35.5419,153108.0
2018-09-07 13:20:00,61.04,61.06,61.02,61.02,47280.0,35.5419,35.5535,35.5302,35.5302,47280.0
2018-09-07 13:25:00,61.01,61.03,60.96,61.02,46346.0,35.5244,35.5361,35.4953,35.5302,46346.0
2018-09-07 13:30:00,61.02,61.02,60.99,61.01,29004.0,35.5302,35.5302,35.5128,35.5244,29004.0
2018-09-07 13:35:00,61.01,61.01,60.94,60.96,57213.0,35.5244,35.5244,35.4836,35.4953,57213.0
2018-09-07 13:40:00,60.96,60.99,60.94,60.98,28952.0,35.4953,35.5128,35.4836,35.5069,28952.0
2018-09-07 13:45:00,60.98,60.98,60.96,60.96,23910.0,35.5069,35.5069,35.4953,35.4953,23910.0
2018-09-07 13:50:00,60.97,60.99,60.96,60.99,29544.0,35.5011,35.5128,35.4953,35.5128,29544.0
2018-09-07 13:55:00,61.0,61.01,60.98,61.01,32548.0,35.5186,35.5244,35.5069,35.5244,32548.0
2018-09-07 14:00:00,61.01,61.03,60.99,60.99,40170.0,35.5244,35.5361,35.5128,35.5128,40170.0
2018-09-07 14:05:00,60.99,61.02,60.98,61.0,44937.0,35.5128,35.5302,35.5069,35.5186,44937.0
2018-09-07 14:10:00,61.0,61.02,60.95,60.98,37043.0,35.5186,35.5302,35.4895,35.5069,37043.0
2018-09-07 14:15:00,60.98,60.99,60.95,60.97,29018.0,35.5069,35.5128,35.4895,35.5011,29018.0
2018-09-07 14:20:00,60.98,60.99,60.96,60.98,26854.0,35.5069,35.5128,35.4953,35.5069,26854.0
2018-09-07 14:25:00,60.99,61.01,60.97,61.01,21432.0,35.5128,35.5244,35.5011,35.5244,21432.0
2018-09-07 14:30:00,61.02,61.04,61.01,61.02,50661.0,35.5302,35.5419,35.5244,35.5302,50661.0
2018-09-07 14:35:00,61.02,61.03,60.93,60.99,52427.0,35.5302,35.5361,35.4778,35.5128,52427.0
2018-09-07 14:40:00,60.98,60.99,60.89,60.89,44899.0,35.5069,35.5128,35.4545,35.4545,44899.0
2018-09-07 14:45:00,60.9,60.91,60.85,60.89,48147.0,35.4604,35.4662,35.4312,35.4545,48147.0
2018-09-07 14:50:00,60.88,60.92,60.85,60.9,51663.0,35.4487,35.472,35.4312,35.4604,51663.0
2018-09-07 14:55:00,60.91,60.95,60.89,60.94,53917.0,35.4662,35.4895,35.4545,35.4836,53917.0
2018-09-07 15:00:00,60.94,60.97,60.92,60.96,58481.0,35.4836,35.5011,35.472,35.4953,58481.0
2018-09-07 15:05:00,60.96,60.97,60.92,60.95,30994.0,35.4953,35.5011,35.472,35.4895,30994.0
2018-09-07 15:10:00,60.95,60.99,60.94,60.98,41191.0,35.4895,35.5128,35.4836,35.5069,41191.0
2018-09-07 15:15:00,60.98,60.99,60.92,60.94,59012.0,35.5069,35.5128,35.472,35.4836,59012.0
2018-09-07 15:20:00,60.94,60.94,60.84,60.87,116169.0,35.4836,35.4836,35.4254,35.4429,116169.0
2018-09-07 15:25:00,60.88,60.9,60.84,60.9,55102.0,35.4487,35.4604,35.4254,35.4604,55102.0
2018-09-07 15:30:00,60.9,60.91,60.81,60.88,87268.0,35.4604,35.4662,35.408,35.4487,87268.0
2018-09-07 15:35:00,60.88,60.92,60.86,60.89,74827.0,35.4487,35.472,35.4371,35.4545,74827.0
2018-09-07 15:40:00,60.88,60.9,60.85,60.88,104024.0,35.4487,35.4604,35.4312,35.4487,104024.0
2018-09-07 15:45:00,60.88,60.92,60.87,60.89,183605.0,35.4487,35.472,35.4429,35.4545,183605.0
2018-09-07 15:50:00,60.89,60.97,60.88,60.96,229907.0,35.4545,35.5011,35.4487,35.4953,229907.0
2018-09-07 15:55:00,60.96,61.0,60.93,60.93,369033.0,35.4953,35.5186,35.4778,35.4778,369033.0
2018-09-10 09:30:00,61.02,61.24,61.0,61.2,146672.0,35.5302,35.6583,35.5186,35.635,146672.0
2018-09-10 09:35:00,61.2,61.63,61.17,61.58,163648.0,35.635,35.8854,35.6176,35.8563,163648.0
2018-09-10 09:40:00,61.59,61.69,61.42,61.47,112913.0,35.8621,35.9204,35.7631,35.7923,112913.0
2018-09-10 09:45:00,61.48,61.6,61.48,61.54,58772.0,35.7981,35.8679,35.7981,35.833,58772.0
2018-09-10 09:50:00,61.54,61.62,61.4,61.43,72095.0,35.833,35.8796,35.7515,35.769,72095.0
2018-09-10 09:55:00,61.43,61.47,61.37,61.44,99731.0,35.769,35.7923,35.734,35.7748,99731.0
2018-09-10 10:00:00,61.45,61.46,61.27,61.36,89761.0,35.7806,35.7864,35.6758,35.7282,89761.0
2018-09-10 10:05:00,61.34,61.44,61.34,61.4,68262.0,35.7166,35.7748,35.7166,35.7515,68262.0
2018-09-10 10:10:00,61.4,61.5,61.4,61.45,84789.0,35.7515,35.8097,35.7515,35.7806,84789.0
2018-09-10 10:15:00,61.45,61.47,61.31,61.33,81929.0,35.7806,35.7923,35.6991,35.7107,81929.0
2018-09-10 10:20:00,61.32,61.37,61.27,61.35,58310.0,35.7049,35.734,35.6758,35.7224,58310.0
2018-09-10 10:25:00,61.36,61.39,61.3,61.3,46651.0,35.7282,35.7457,35.6933,35.6933,46651.0
2018-09-10 10:30:00,61.3,61.31,61.18,61.22,71493.0,35.6933,35.6991,35.6234,35.6467,71493.0
2018-09-10 10:35:00,61.21,61.23,61.1,61.13,66193.0,35.6409,35.6525,35.5768,35.5943,66193.0
2018-09-10 10:40:00,61.13,61.15,61.1,61.11,38731.0,35.5943,35.6059,35.5768,35.5826,38731.0
2018-09-10 10:45:00,61.11,61.13,61.0,61.0,54466.0,35.5826,35.5943,35.5186,35.5186,54466.0
2018-09-10 10:50:00,61.0,61.09,60.99,61.07,64873.0,35.5186,35.571,35.5128,35.5593,64873.0
2018-09-10 10:55:00,61.07,61.12,61.06,61.07,71883.0,35.5593,35.5885,35.5535,35.5593,71883.0
2018-09-10 11:00:00,61.07,61.17,61.06,61.08,55224.0,35.5593,35.6176,35.5535,35.5652,55224.0
2018-09-10 11:05:00,61.09,61.1,60.99,61.03,42159.0,35.571,35.5768,35.5128,35.5361,42159.0
2018-09-10 11:10:00,61.03,61.06,61.0,61.05,31877.0,35.5361,35.5535,35.5186,35.5477,31877.0
2018-09-10 11:15:00,61.05,61.06,60.97,61.05,35078.0,35.5477,35.5535,35.5011,35.5477,35078.0
2018-09-10 11:20:00,61.06,61.06,61.01,61.02,40734.0,35.5535,35.5535,35.5244,35.5302,40734.0
2018-09-10 11:25:00,61.02,61.06,60.99,61.0,46525.0,35.5302,35.5535,35.5128,35.5186,46525.0
2018-09-10 11:30:00,61.0,61.01,60.97,60.99,41127.0,35.5186,35.5244,35.5011,35.5128,41127.0
2018-09-10 11:35:00,60.99,60.99,60.88,60.91,74193.0,35.5128,35.5128,35.4487,35.4662,74193.0
2018-09-10 11:40:00,60.91,60.92,60.82,60.86,45042.0,35.4662,35.472,35.4138,35.4371,45042.0
2018-09-10 11:45:00,60.85,60.89,60.83,60.87,42600.0,35.4312,35.4545,35.4196,35.4429,42600.0
2018-09-10 11:50:00,60.87,60.95,60.87,60.94,38294.0,35.4429,35.4895,35.4429,35.4836,38294.0
2018-09-10 11:55:00,60.94,60.95,60.88,60.9,45107.0,35.4836,35.4895,35.4487,35.4604,45107.0
2018-09-10 12:00:00,60.91,60.94,60.88,60.92,55372.0,35.4662,35.4836,35.4487,35.472,55372.0
2018-09-10 12:05:00,60.92,60.95,60.88,60.88,40253.0,35.472,35.4895,35.4487,35.4487,40253.0
2018-09-10 12:10:00,60.88,60.88,60.85,60.87,28451.0,35.4487,35.4487,35.4312,35.4429,28451.0
2018-09-10 12:15:00,60.88,60.91,60.86,60.86,34123.0,35.4487,35.4662,35.4371,35.4371,34123.0
2018-09-10 12:20:00,60.87,60.87,60.75,60.75,63401.0,35.4429,35.4429,35.373,35.373,63401.0
2018-09-10 12:25:00,60.76,60.82,60.72,60.82,60973.0,35.3788,35.4138,35.3555,35.4138,60973.0
2018-09-10 12:30:00,60.82,60.82,60.73,60.77,38020.0,35.4138,35.4138,35.3614,35.3847,38020.0
2018-09-10 12:35:00,60.78,60.82,60.73,60.73,53851.0,35.3905,35.4138,35.3614,35.3614,53851.0
2018-09-10 12:40:00,60.73,60.74,60.63,60.65,40623.0,35.3614,35.3672,35.3031,35.3148,40623.0
2018-09-10 12:45:00,60.66,60.73,60.66,60.68,24654.0,35.3206,35.3614,35.3206,35.3323,24654.0
2018-09-10 12:50:00,60.68,60.72,60.67,60.72,41780.0,35.3323,35.3555,35.3264,35.3555,41780.0
2018-09-10 12:55:00,60.72,60.72,60.65,60.65,35823.0,35.3555,35.3555,35.3148,35.3148,35823.0
2018-09-10 13:00:00,60.64,60.67,60.63,60.65,30007.0,35.309,35.3264,35.3031,35.3148,30007.0
2018-09-10 13:05:00,60.64,60.65,60.61,60.61,26342.0,35.309,35.3148,35.2915,35.2915,26342.0
2018-09-10 13:10:00,60.62,60.64,60.6,60.63,33655.0,35.2973,35.309,35.2857,35.3031,33655.0
2018-09-10 13:15:00,60.63,60.64,60.62,60.63,41736.0,35.3031,35.309,35.2973,35.3031,41736.0
2018-09-10 13:20:00,60.64,60.66,60.61,60.66,48128.0,35.309,35.3206,35.2915,35.3206,48128.0
2018-09-10 13:25:00,60.66,60.66,60.59,60.6,28749.0,35.3206,35.3206,35.2799,35.2857,28749.0
2018-09-10 13:30:00,60.61,60.64,60.59,60.64,46382.0,35.2915,35.309,35.2799,35.309,46382.0
2018-09-10 13:35:00,60.64,60.65,60.63,60.64,27778.0,35.309,35.3148,35.3031,35.309,27778.0
2018-09-10 13:40:00,60.64,60.64,60.57,60.58,25618.0,35.309,35.309,35.2682,35.274,25618.0
2018-09-10 13:45:00,60.57,60.59,60.54,60.58,58224.0,35.2682,35.2799,35.2507,35.274,58224.0
2018-09-10 13:50:00,60.58,60.6,60.58,60.6,34262.0,35.274,35.2857,35.274,35.2857,34262.0
2018-09-10 13:55:00,60.6,60.63,60.57,60.63,56159.0,35.2857,35.3031,35.2682,35.3031,56159.0
2018-09-10 14:00:00,60.63,60.64,60.61,60.62,47034.0,35.3031,35.309,35.2915,35.2973,47034.0
2018-09-10 14:05:00,60.62,60.65,60.61,60.63,62350.0,35.2973,35.3148,35.2915,35.3031,62350.0
2018-09-10 14:10:00,60.64,60.65,60.6,60.63,50775.0,35.309,35.3148,35.2857,35.3031,50775.0
2018-09-10 14:15:00,60.63,60.7,60.62,60.69,53184.0,35.3031,35.3439,35.2973,35.3381,53184.0
2018-09-10 14:20:00,60.69,60.71,60.66,60.66,38840.0,35.3381,35.3497,35.3206,35.3206,38840.0
2018-09-10 14:25:00,60.66,60.67,60.6,60.61,39629.0,35.3206,35.3264,35.2857,35.2915,39629.0
2018-09-10 14:30:00,60.61,60.69,60.6,60.67,50944.0,35.2915,35.3381,35.2857,35.3264,50944.0
2018-09-10 14:35:00,60.67,60.71,60.66,60.71,51075.0,35.3264,35.3497,35.3206,35.3497,51075.0
2018-09-10 14:40:00,60.7,60.77,60.7,60.77,62672.0,35.3439,35.3847,35.3439,35.3847,62672.0
2018-09-10 14:45:00,60.76,60.82,60.76,60.79,47883.0,35.3788,35.4138,35.3788,35.3963,47883.0
2018-09-10 14:50:00,60.79,60.81,60.71,60.74,38111.0,35.3963,35.408,35.3497,35.3672,38111.0
2018-09-10 14:55:00,60.74,60.77,60.73,60.77,18380.0,35.3672,35.3847,35.3614,35.3847,18380.0
2018-09-10 15:00:00,60.77,60.78,60.76,60.77,26547.0,35.3847,35.3905,35.3788,35.3847,26547.0
2018-09-10 15:05:00,60.78,60.78,60.76,60.78,30994.0,35.3905,35.3905,35.3788,35.3905,30994.0
2018-09-10 15:10:00,60.77,60.79,60.76,60.77,28027.0,35.3847,35.3963,35.3788,35.3847,28027.0
2018-09-10 15:15:00,60.77,60.78,60.71,60.74,43796.0,35.3847,35.3905,35.3497,35.3672,43796.0
2018-09-10 15:20:00,60.74,60.78,60.73,60.76,26221.0,35.3672,35.3905,35.3614,35.3788,26221.0
2018-09-10 15:25:00,60.77,60.79,60.74,60.74,51430.0,35.3847,35.3963,35.3672,35.3672,51430.0
2018-09-10 15:30:00,60.74,60.74,60.68,60.68,57405.0,35.3672,35.3672,35.3323,35.3323,57405.0
2018-09-10 15:35:00,60.68,60.71,60.65,60.67,79606.0,35.3323,35.3497,35.3148,35.3264,79606.0
2018-09-10 15:40:00,60.66,60.69,60.64,60.68,61251.0,35.3206,35.3381,35.309,35.3323,61251.0
2018-09-10 15:45:00,60.67,60.69,60.66,60.67,91478.0,35.3264,35.3381,35.3206,35.3264,91478.0
2018-09-10 15:50:00,60.66,60.66,60.59,60.62,138286.0,35.3206,35.3206,35.2799,35.2973,138286.0
2018-09-10 15:55:00,60.61,60.62,60.56,60.58,292441.0,35.2915,35.2973,35.2624,35.274,292441.0
2018-09-11 09:30:00,60.56,60.7,60.38,60.61,201408.0,35.2624,35.3439,35.1576,35.2915,201408.0
2018-09-11 09:35:00,60.59,60.6,60.28,60.33,78781.0,35.2799,35.2857,35.0993,35.1285,78781.0
2018-09-11 09:40:00,60.33,60.38,60.17,60.25,57246.0,35.1285,35.1576,35.0353,35.0819,57246.0
2018-09-11 09:45:00,60.26,60.33,60.2,60.24,63160.0,35.0877,35.1285,35.0528,35.0761,63160.0
2018-09-11 09:50:00,60.24,60.24,60.1,60.14,59307.0,35.0761,35.0761,34.9945,35.0178,59307.0
2018-09-11 09:55:00,60.14,60.14,60.02,60.08,59152.0,35.0178,35.0178,34.948,34.9829,59152.0
2018-09-11 10:00:00,60.08,60.08,59.94,59.99,117962.0,34.9829,34.9829,34.9014,34.9305,117962.0
2018-09-11 10:05:00,59.99,60.01,59.84,59.86,81435.0,34.9305,34.9421,34.8431,34.8548,81435.0
2018-09-11 10:10:00,59.87,59.92,59.8,59.88,97603.0,34.8606,34.8897,34.8199,34.8664,97603.0
2018-09-11 10:15:00,59.88,59.88,59.81,59.82,42507.0,34.8664,34.8664,34.8257,34.8315,42507.0
2018-09-11 10:20:00,59.82,59.87,59.74,59.75,170227.0,34.8315,34.8606,34.7849,34.7907,170227.0
2018-09-11 10:25:00,59.76,59.81,59.72,59.79,69067.0,34.7966,34.8257,34.7733,34.814,69067.0
2018-09-11 10:30:00,59.78,59.8,59.73,59.74,72700.0,34.8082,34.8199,34.7791,34.7849,72700.0
2018-09-11 10:35:00,59.73,59.74,59.6,59.61,75363.0,34.7791,34.7849,34.7034,34.7092,75363.0
2018-09-11 10:40:00,59.6,59.62,59.51,59.62,73083.0,34.7034,34.715,34.651,34.715,73083.0
2018-09-11 10:45:00,59.62,59.63,59.52,59.61,75530.0,34.715,34.7209,34.6568,34.7092,75530.0
2018-09-11 10:50:00,59.61,59.63,59.51,59.58,189072.0,34.7092,34.7209,34.651,34.6918,189072.0
2018-09-11 10:55:00,59.59,59.6,59.44,59.53,118201.0,34.6976,34.7034,34.6102,34.6626,118201.0
2018-09-11 11:00:00,59.52,59.54,59.43,59.47,62856.0,34.6568,34.6685,34.6044,34.6277,62856.0
2018-09-11 11:05:00,59.48,59.54,59.47,59.48,80613.0,34.6335,34.6685,34.6277,34.6335,80613.0
2018-09-11 11:10:00,59.48,59.5,59.36,59.42,92270.0,34.6335,34.6452,34.5637,34.5986,92270.0
2018-09-11 11:15:00,59.43,59.45,59.34,59.42,68616.0,34.6044,34.6161,34.552,34.5986,68616.0
2018-09-11 11:20:00,59.43,59.47,59.34,59.44,56067.0,34.6044,34.6277,34.552,34.6102,56067.0
2018-09-11 11:25:00,59.44,59.45,59.38,59.45,53636.0,34.6102,34.6161,34.5753,34.6161,53636.0
2018-09-11 11:30:00,59.45,59.5,59.45,59.46,58389.0,34.6161,34.6452,34.6161,34.6219,58389.0
2018-09-11 11:35:00,59.45,59.5,59.44,59.47,53342.0,34.6161,34.6452,34.6102,34.6277,53342.0
2018-09-11 11:40:00,59.47,59.47,59.42,59.43,46020.0,34.6277,34.6277,34.5986,34.6044,46020.0
2018-09-11 11:45:00,59.43,59.47,59.39,59.4,64739.0,34.6044,34.6277,34.5811,34.5869,64739.0
2018-09-11 11:50:00,59.41,59.47,59.4,59.45,73021.0,34.5928,34.6277,34.5869,34.6161,73021.0
2018-09-11 11:55:00,59.45,59.45,59.4,59.43,41261.0,34.6161,34.6161,34.5869,34.6044,41261.0
2018-09-11 12:00:00,59.43,59.46,59.4,59.41,62071.0,34.6044,34.6219,34.5869,34.5928,62071.0
2018-09-11 12:05:00,59.41,59.51,59.4,59.5,54645.0,34.5928,34.651,34.5869,34.6452,54645.0
2018-09-11 12:10:00,59.5,59.55,59.48,59.55,43573.0,34.6452,34.6743,34.6335,34.6743,43573.0
2018-09-11 12:15:00,59.54,59.58,59.54,59.57,39315.0,34.6685,34.6918,34.6685,34.6859,39315.0
2018-09-11 12:20:00,59.57,59.57,59.53,59.54,39817.0,34.6859,34.6859,34.6626,34.6685,39817.0
2018-09-11 12:25:00,59.54,59.57,59.53,59.54,33649.0,34.6685,34.6859,34.6626,34.6685,33649.0
2018-09-11 12:30:00,59.53,59.54,59.48,59.51,79316.0,34.6626,34.6685,34.6335,34.651,79316.0
2018-09-11 12:35:00,59.51,59.59,59.51,59.59,33637.0,34.651,34.6976,34.651,34.6976,33637.0
2018-09-11 12:40:00,59.59,59.6,59.56,59.58,55511.0,34.6976,34.7034,34.6801,34.6918,55511.0
2018-09-11 12:45:00,59.58,59.64,59.56,59.58,53420.0,34.6918,34.7267,34.6801,34.6918,53420.0
2018-09-11 12:50:00,59.58,59.63,59.57,59.63,36990.0,34.6918,34.7209,34.6859,34.7209,36990.0
2018-09-11 12:55:00,59.63,59.68,59.62,59.68,58096.0,34.7209,34.75,34.715,34.75,58096.0
2018-09-11 13:00:00,59.67,59.7,59.64,59.66,44164.0,34.7442,34.7616,34.7267,34.7383,44164.0
2018-09-11 13:05:00,59.66,59.7,59.64,59.7,22349.0,34.7383,34.7616,34.7267,34.7616,22349.0
2018-09-11 13:10:00,59.7,59.74,59.67,59.73,42171.0,34.7616,34.7849,34.7442,34.7791,42171.0
2018-09-11 13:15:00,59.74,59.79,59.73,59.77,72143.0,34.7849,34.814,34.7791,34.8024,72143.0
2018-09-11 13:20:00,59.77,59.82,59.75,59.79,69363.0,34.8024,34.8315,34.7907,34.814,69363.0
2018-09-11 13:25:00,59.79,59.8,59.76,59.77,34133.0,34.814,34.8199,34.7966,34.8024,34133.0
2018-09-11 13:30:00,59.78,59.79,59.7,59.73,57513.0,34.8082,34.814,34.7616,34.7791,57513.0
2018-09-11 13:35:00,59.73,59.76,59.72,59.73,34087.0,34.7791,34.7966,34.7733,34.7791,34087.0
2018-09-11 13:40:00,59.73,59.79,59.73,59.78,43396.0,34.7791,34.814,34.7791,34.8082,43396.0
2018-09-11 13:45:00,59.79,59.79,59.76,59.77,20130.0,34.814,34.814,34.7966,34.8024,20130.0
2018-09-11 13:50:00,59.77,59.81,59.76,59.8,33141.0,34.8024,34.8257,34.7966,34.8199,33141.0
2018-09-11 13:55:00,59.8,59.81,59.77,59.8,69556.0,34.8199,34.8257,34.8024,34.8199,69556.0
2018-09-11 14:00:00,59.8,59.84,59.78,59.83,44624.0,34.8199,34.8431,34.8082,34.8373,44624.0
2018-09-11 14:05:00,59.83,59.87,59.83,59.87,53302.0,34.8373,34.8606,34.8373,34.8606,53302.0
2018-09-11 14:10:00,59.87,59.87,59.79,59.8,79429.0,34.8606,34.8606,34.814,34.8199,79429.0
2018-09-11 14:15:00,59.81,59.82,59.79,59.8,52484.0,34.8257,34.8315,34.814,34.8199,52484.0
2018-09-11 14:20:00,59.8,59.81,59.74,59.74,97737.0,34.8199,34.8257,34.7849,34.7849,97737.0
2018-09-11 14:25:00,59.74,59.77,59.74,59.76,20530.0,34.7849,34.8024,34.7849,34.7966,20530.0
2018-09-11 14:30:00,59.77,59.78,59.75,59.77,46791.0,34.8024,34.8082,34.7907,34.8024,46791.0
2018-09-11 14:35:00,59.77,59.78,59.74,59.78,64642.0,34.8024,34.8082,34.7849,34.8082,64642.0
2018-09-11 14:40:00,59.78,59.81,59.73,59.76,52262.0,34.8082,34.8257,34.7791,34.7966,52262.0
2018-09-11 14:45:00,59.76,59.79,59.76,59.79,57171.0,34.7966,34.814,34.7966,34.814,57171.0
2018-09-11 14:50:00,59.79,59.81,59.77,59.81,49904.0,34.814,34.8257,34.8024,34.8257,49904.0
2018-09-11 14:55:00,59.8,59.83,59.77,59.78,55073.0,34.8199,34.8373,34.8024,34.8082,55073.0
2018-09-11 15:00:00,59.79,59.81,59.78,59.81,25612.0,34.814,34.8257,34.8082,34.8257,25612.0
2018-09-11 15:05:00,59.81,59.81,59.78,59.8,59998.0,34.8257,34.8257,34.8082,34.8199,59998.0
2018-09-11 15:10:00,59.8,59.82,59.77,59.78,69295.0,34.8199,34.8315,34.8024,34.8082,69295.0
2018-09-11 15:15:00,59.78,59.78,59.73,59.76,44588.0,34.8082,34.8082,34.7791,34.7966,44588.0
2018-09-11 15:20:00,59.76,59.76,59.71,59.73,68356.0,34.7966,34.7966,34.7675,34.7791,68356.0
2018-09-11 15:25:00,59.74,59.74,59.67,59.68,61175.0,34.7849,34.7849,34.7442,34.75,61175.0
2018-09-11 15:30:00,59.67,59.68,59.56,59.56,75785.0,34.7442,34.75,34.6801,34.6801,75785.0
2018-09-11 15:35:00,59.56,59.56,59.45,59.45,100933.0,34.6801,34.6801,34.6161,34.6161,100933.0
2018-09-11 15:40:00,59.46,59.46,59.4,59.42,102331.0,34.6219,34.6219,34.5869,34.5986,102331.0
2018-09-11 15:45:00,59.42,59.43,59.38,59.43,131424.0,34.5986,34.6044,34.5753,34.6044,131424.0
2018-09-11 15:50:00,59.42,59.47,59.41,59.47,113044.0,34.5986,34.6277,34.5928,34.6277,113044.0
2018-09-11 15:55:00,59.46,59.52,59.46,59.48,369929.0,34.6219,34.6568,34.6219,34.6335,369929.0
2018-09-12 09:30:00,59.51,60.18,59.12,60.15,956057.0,34.651,35.0411,34.4239,35.0237,956057.0
2018-09-12 09:35:00,60.13,62.18,60.11,62.09,920499.0,35.012,36.2057,35.0004,36.1533,920499.0
2018-09-12 09:40:00,62.09,62.39,61.87,61.97,544035.0,36.1533,36.3279,36.0252,36.0834,544035.0
2018-09-12 09:45:00,61.98,62.34,61.63,61.7,377554.0,36.0892,36.2988,35.8854,35.9262,377554.0
2018-09-12 09:50:00,61.71,61.96,61.51,61.9,275341.0,35.932,36.0776,35.8155,36.0426,275341.0
2018-09-12 09:55:00,61.91,62.17,61.76,62.04,204950.0,36.0485,36.1998,35.9611,36.1241,204950.0
2018-09-12 10:00:00,62.04,62.33,61.92,62.26,267610.0,36.1241,36.293,36.0543,36.2522,267610.0
2018-09-12 10:05:00,62.26,62.5,62.11,62.47,306649.0,36.2522,36.392,36.1649,36.3745,306649.0
2018-09-12 10:10:00,62.46,62.98,62.43,62.94,375451.0,36.3687,36.6715,36.3512,36.6482,375451.0
2018-09-12 10:15:00,62.93,63.07,62.86,62.94,340524.0,36.6424,36.7239,36.6016,36.6482,340524.0
2018-09-12 10:20:00,62.94,63.15,62.92,63.09,337126.0,36.6482,36.7705,36.6365,36.7355,337126.0
2018-09-12 10:25:00,63.1,63.55,63.07,63.55,289953.0,36.7414,37.0034,36.7239,37.0034,289953.0
2018-09-12 10:30:00,63.55,63.82,63.46,63.81,411193.0,37.0034,37.1606,36.951,37.1548,411193.0
2018-09-12 10:35:00,63.82,63.87,63.56,63.68,378170.0,37.1606,37.1897,37.0092,37.0791,378170.0
2018-09-12 10:40:00,63.68,63.77,63.31,63.68,377478.0,37.0791,37.1315,36.8636,37.0791,377478.0
2018-09-12 10:45:00,63.67,63.89,63.67,63.89,231211.0,37.0732,37.2013,37.0732,37.2013,231211.0
2018-09-12 10:50:00,63.89,63.91,63.74,63.79,437783.0,37.2013,37.213,37.114,37.1431,437783.0
2018-09-12 10:55:00,63.78,64.04,63.7,63.88,274599.0,37.1373,37.2887,37.0907,37.1955,274599.0
2018-09-12 11:00:00,63.88,63.97,63.69,63.8,343859.0,37.1955,37.2479,37.0849,37.1489,343859.0
2018-09-12 11:05:00,63.81,63.84,63.55,63.58,193051.0,37.1548,37.1722,37.0034,37.0208,193051.0
2018-09-12 11:10:00,63.57,63.64,63.43,63.56,270748.0,37.015,37.0558,36.9335,37.0092,270748.0
2018-09-12 11:15:00,63.56,63.66,63.45,63.51,163553.0,37.0092,37.0674,36.9451,36.9801,163553.0
2018-09-12 11:20:00,63.52,63.62,63.4,63.42,164925.0,36.9859,37.0441,36.916,36.9277,164925.0
2018-09-12 11:25:00,63.43,63.49,63.35,63.43,189103.0,36.9335,36.9684,36.8869,36.9335,189103.0
2018-09-12 11:30:00,63.43,63.64,63.32,63.38,163265.0,36.9335,37.0558,36.8695,36.9044,163265.0
2018-09-12 11:35:00,63.38,63.63,63.38,63.63,122117.0,36.9044,37.05,36.9044,37.05,122117.0
2018-09-12 11:40:00,63.63,63.63,63.32,63.43,151588.0,37.05,37.05,36.8695,36.9335,151588.0
2018-09-12 11:45:00,63.43,63.61,63.4,63.58,110555.0,36.9335,37.0383,36.916,37.0208,110555.0
2018-09-12 11:50:00,63.58,63.84,63.56,63.82,425009.0,37.0208,37.1722,37.0092,37.1606,425009.0
2018-09-12 11:55:00,63.82,63.89,63.79,63.83,142563.0,37.1606,37.2013,37.1431,37.1664,142563.0
2018-09-12 12:00:00,63.83,63.87,63.76,63.79,95742.0,37.1664,37.1897,37.1257,37.1431,95742.0
2018-09-12 12:05:00,63.8,63.89,63.77,63.89,120445.0,37.1489,37.2013,37.1315,37.2013,120445.0
2018-09-12 12:10:00,63.89,63.94,63.7,63.71,118438.0,37.2013,37.2305,37.0907,37.0965,118438.0
2018-09-12 12:15:00,63.7,63.85,63.7,63.83,100317.0,37.0907,37.1781,37.0907,37.1664,100317.0
2018-09-12 12:20:00,63.83,63.83,63.67,63.73,147942.0,37.1664,37.1664,37.0732,37.1082,147942.0
2018-09-12 12:25:00,63.73,63.77,63.63,63.73,96546.0,37.1082,37.1315,37.05,37.1082,96546.0
2018-09-12 12:30:00,63.74,63.83,63.73,63.8,69242.0,37.114,37.1664,37.1082,37.1489,69242.0
2018-09-12 12:35:00,63.79,63.83,63.51,63.75,208428.0,37.1431,37.1664,36.9801,37.1198,208428.0
2018-09-12 12:40:00,63.75,63.8,63.61,63.74,149842.0,37.1198,37.1489,37.0383,37.114,149842.0
2018-09-12 12:45:00,63.74,63.78,63.62,63.62,112407.0,37.114,37.1373,37.0441,37.0441,112407.0
2018-09-12 12:50:00,63.63,63.63,63.41,63.43,124060.0,37.05,37.05,36.9219,36.9335,124060.0
2018-09-12 12:55:00,63.43,63.52,63.43,63.52,81785.0,36.9335,36.9859,36.9335,36.9859,81785.0
2018-09-12 13:00:00,63.52,63.52,63.41,63.43,93451.0,36.9859,36.9859,36.9219,36.9335,93451.0
2018-09-12 13:05:00,63.43,63.44,63.28,63.3,88255.0,36.9335,36.9393,36.8462,36.8578,88255.0
2018-09-12 13:10:00,63.29,63.33,63.2,63.32,134450.0,36.852,36.8753,36.7996,36.8695,134450.0
2018-09-12 13:15:00,63.31,63.39,63.26,63.39,70236.0,36.8636,36.9102,36.8345,36.9102,70236.0
2018-09-12 13:20:00,63.39,63.46,63.38,63.44,78032.0,36.9102,36.951,36.9044,36.9393,78032.0
2018-09-12 13:25:00,63.45,63.48,63.26,63.35,58629.0,36.9451,36.9626,36.8345,36.8869,58629.0
2018-09-12 13:30:00,63.36,63.42,63.32,63.36,65363.0,36.8927,36.9277,36.8695,36.8927,65363.0
2018-09-12 13:35:00,63.35,63.45,63.35,63.38,79400.0,36.8869,36.9451,36.8869,36.9044,79400.0
2018-09-12 13:40:00,63.38,63.39,63.31,63.37,53566.0,36.9044,36.9102,36.8636,36.8986,53566.0
2018-09-12 13:45:00,63.38,63.41,63.3,63.37,89377.0,36.9044,36.9219,36.8578,36.8986,89377.0
2018-09-12 13:50:00,63.36,63.38,63.29,63.35,154705.0,36.8927,36.9044,36.852,36.8869,154705.0
2018-09-12 13:55:00,63.35,63.37,63.23,63.29,77258.0,36.8869,36.8986,36.817,36.852,77258.0
2018-09-12 14:00:00,63.29,63.3,63.12,63.13,98751.0,36.852,36.8578,36.753,36.7588,98751.0
2018-09-12 14:05:00,63.13,63.24,63.13,63.21,95077.0,36.7588,36.8229,36.7588,36.8054,95077.0
2018-09-12 14:10:00,63.2,63.26,63.19,63.22,104108.0,36.7996,36.8345,36.7938,36.8112,104108.0
2018-09-12 14:15:00,63.22,63.32,63.22,63.28,134836.0,36.8112,36.8695,36.8112,36.8462,134836.0
2018-09-12 14:20:00,63.28,63.29,63.19,63.27,90736.0,36.8462,36.852,36.7938,36.8403,90736.0
2018-09-12 14:25:00,63.27,63.27,63.23,63.24,64400.0,36.8403,36.8403,36.817,36.8229,64400.0
2018-09-12 14:30:00,63.23,63.33,63.23,63.28,129231.0,36.817,36.8753,36.817,36.8462,129231.0
2018-09-12 14:35:00,63.28,63.3,63.23,63.28,55751.0,36.8462,36.8578,36.817,36.8462,55751.0
2018-09-12 14:40:00,63.27,63.28,63.19,63.24,63438.0,36.8403,36.8462,36.7938,36.8229,63438.0
2018-09-12 14:45:00,63.25,63.3,63.23,63.28,72554.0,36.8287,36.8578,36.817,36.8462,72554.0
2018-09-12 14:50:00,63.29,63.34,63.26,63.34,68256.0,36.852,36.8811,36.8345,36.8811,68256.0
2018-09-12 14:55:00,63.34,63.39,63.27,63.29,91434.0,36.8811,36.9102,36.8403,36.852,91434.0
2018-09-12 15:00:00,63.28,63.34,63.27,63.34,65836.0,36.8462,36.8811,36.8403,36.8811,65836.0
2018-09-12 15:05:00,63.33,63.39,63.32,63.37,118056.0,36.8753,36.9102,36.8695,36.8986,118056.0
2018-09-12 15:10:00,63.37,63.43,63.34,63.41,83100.0,36.8986,36.9335,36.8811,36.9219,83100.0
2018-09-12 15:15:00,63.41,63.48,63.39,63.46,121291.0,36.9219,36.9626,36.9102,36.951,121291.0
2018-09-12 15:20:00,63.46,63.55,63.45,63.51,206331.0,36.951,37.0034,36.9451,36.9801,206331.0
2018-09-12 15:25:00,63.51,63.53,63.46,63.53,102555.0,36.9801,36.9917,36.951,36.9917,102555.0
2018-09-12 15:30:00,63.53,63.55,63.51,63.54,122441.0,36.9917,37.0034,36.9801,36.9976,122441.0
2018-09-12 15:35:00,63.54,63.64,63.54,63.61,162264.0,36.9976,37.0558,36.9976,37.0383,162264.0
2018-09-12 15:40:00,63.62,63.65,63.59,63.6,141991.0,37.0441,37.0616,37.0267,37.0325,141991.0
2018-09-12 15:45:00,63.6,63.6,63.48,63.52,213115.0,37.0325,37.0325,36.9626,36.9859,213115.0
2018-09-12 15:50:00,63.52,63.54,63.5,63.54,224279.0,36.9859,36.9976,36.9743,36.9976,224279.0
2018-09-12 15:55:00,63.54,63.54,63.43,63.44,578548.0,36.9976,36.9976,36.9335,36.9393,578548.0
2018-09-13 09:30:00,62.41,62.48,61.52,61.53,391329.0,36.8126,36.8539,36.2876,36.2935,391329.0
2018-09-13 09:35:00,61.56,61.59,60.78,61.12,270808.0,36.3112,36.3289,35.8511,36.0517,270808.0
2018-09-13 09:40:00,61.13,61.4,60.64,60.9,295390.0,36.0576,36.2169,35.7686,35.9219,295390.0
2018-09-13 09:45:00,60.86,61.2,60.74,60.86,158967.0,35.8983,36.0989,35.8276,35.8983,158967.0
2018-09-13 09:50:00,60.87,61.23,60.8,61.21,158003.0,35.9042,36.1166,35.8629,36.1048,158003.0
2018-09-13 09:55:00,61.2,61.24,61.06,61.13,149569.0,36.0989,36.1225,36.0163,36.0576,149569.0
2018-09-13 10:00:00,61.13,61.17,60.87,61.1,117017.0,36.0576,36.0812,35.9042,36.0399,117017.0
2018-09-13 10:05:00,61.1,61.17,60.96,61.01,102407.0,36.0399,36.0812,35.9573,35.9868,102407.0
2018-09-13 10:10:00,61.01,61.19,61.0,61.16,164558.0,35.9868,36.093,35.9809,36.0753,164558.0
2018-09-13 10:15:00,61.15,61.21,61.06,61.19,159772.0,36.0694,36.1048,36.0163,36.093,159772.0
2018-09-13 10:20:00,61.18,61.24,61.11,61.14,88519.0,36.0871,36.1225,36.0458,36.0635,88519.0
2018-09-13 10:25:00,61.14,61.21,61.02,61.18,320542.0,36.0635,36.1048,35.9927,36.0871,320542.0
2018-09-13 10:30:00,61.19,61.19,60.9,60.91,194080.0,36.093,36.093,35.9219,35.9278,194080.0
2018-09-13 10:35:00,60.91,61.07,60.89,61.07,89728.0,35.9278,36.0222,35.916,36.0222,89728.0
2018-09-13 10:40:00,61.08,61.14,60.95,61.0,97743.0,36.0281,36.0635,35.9514,35.9809,97743.0
2018-09-13 10:45:00,61.01,61.12,60.97,61.12,103892.0,35.9868,36.0517,35.9632,36.0517,103892.0
2018-09-13 10:50:00,61.11,61.13,60.96,60.96,114558.0,36.0458,36.0576,35.9573,35.9573,114558.0
2018-09-13 10:55:00,60.95,61.01,60.95,61.0,112916.0,35.9514,35.9868,35.9514,35.9809,112916.0
2018-09-13 11:00:00,61.0,61.03,60.91,60.97,118461.0,35.9809,35.9986,35.9278,35.9632,118461.0
2018-09-13 11:05:00,60.97,61.12,60.93,61.06,168590.0,35.9632,36.0517,35.9396,36.0163,168590.0
2018-09-13 11:10:00,61.06,61.21,61.06,61.19,94458.0,36.0163,36.1048,36.0163,36.093,94458.0
2018-09-13 11:15:00,61.18,61.27,61.15,61.24,96651.0,36.0871,36.1402,36.0694,36.1225,96651.0
2018-09-13 11:20:00,61.25,61.3,61.15,61.18,52339.0,36.1284,36.1579,36.0694,36.0871,52339.0
2018-09-13 11:25:00,61.18,61.23,61.14,61.16,55581.0,36.0871,36.1166,36.0635,36.0753,55581.0
2018-09-13 11:30:00,61.16,61.2,61.11,61.14,70844.0,36.0753,36.0989,36.0458,36.0635,70844.0
2018-09-13 11:35:00,61.14,61.16,61.08,61.13,53773.0,36.0635,36.0753,36.0281,36.0576,53773.0
2018-09-13 11:40:00,61.12,61.13,60.93,60.94,78600.0,36.0517,36.0576,35.9396,35.9455,78600.0
2018-09-13 11:45:00,60.95,61.02,60.94,60.99,69454.0,35.9514,35.9927,35.9455,35.975,69454.0
2018-09-13 11:50:00,61.0,61.07,61.0,61.03,60798.0,35.9809,36.0222,35.9809,35.9986,60798.0
2018-09-13 11:55:00,61.03,61.1,61.02,61.05,52545.0,35.9986,36.0399,35.9927,36.0104,52545.0
2018-09-13 12:00:00,61.06,61.1,60.99,61.0,76959.0,36.0163,36.0399,35.975,35.9809,76959.0
2018-09-13 12:05:00,61.0,61.03,60.91,60.99,53113.0,35.9809,35.9986,35.9278,35.975,53113.0
2018-09-13 12:10:00,60.99,61.01,60.95,60.98,32585.0,35.975,35.9868,35.9514,35.9691,32585.0
2018-09-13 12:15:00,60.98,61.01,60.94,60.95,44583.0,35.9691,35.9868,35.9455,35.9514,44583.0
2018-09-13 12:20:00,60.95,61.04,60.94,61.04,57716.0,35.9514,36.0045,35.9455,36.0045,57716.0
2018-09-13 12:25:00,61.04,61.07,60.97,61.06,80768.0,36.0045,36.0222,35.9632,36.0163,80768.0
2018-09-13 12:30:00,61.06,61.09,60.97,60.98,59092.0,36.0163,36.034,35.9632,35.9691,59092.0
2018-09-13 12:35:00,60.98,61.0,60.92,60.92,44202.0,35.9691,35.9809,35.9337,35.9337,44202.0
2018-09-13 12:40:00,60.92,60.94,60.91,60.94,19821.0,35.9337,35.9455,35.9278,35.9455,19821.0
2018-09-13 12:45:00,60.94,60.94,60.84,60.88,52448.0,35.9455,35.9455,35.8865,35.9101,52448.0
2018-09-13 12:50:00,60.88,60.89,60.85,60.87,41290.0,35.9101,35.916,35.8924,35.9042,41290.0
2018-09-13 12:55:00,60.88,60.99,60.87,60.99,38174.0,35.9101,35.975,35.9042,35.975,38174.0
2018-09-13 13:00:00,60.98,61.02,60.97,61.02,41648.0,35.9691,35.9927,35.9632,35.9927,41648.0
2018-09-13 13:05:00,61.02,61.03,60.96,60.98,44809.0,35.9927,35.9986,35.9573,35.9691,44809.0
2018-09-13 13:10:00,60.97,61.02,60.97,60.98,38191.0,35.9632,35.9927,35.9632,35.9691,38191.0
2018-09-13 13:15:00,60.98,61.01,60.95,60.99,49223.0,35.9691,35.9868,35.9514,35.975,49223.0
2018-09-13 13:20:00,60.99,61.02,60.98,61.0,25583.0,35.975,35.9927,35.9691,35.9809,25583.0
2018-09-13 13:25:00,61.0,61.01,60.97,61.0,34020.0,35.9809,35.9868,35.9632,35.9809,34020.0
2018-09-13 13:30:00,60.99,61.0,60.93,60.99,46379.0,35.975,35.9809,35.9396,35.975,46379.0
2018-09-13 13:35:00,61.0,61.01,60.96,60.96,43600.0,35.9809,35.9868,35.9573,35.9573,43600.0
2018-09-13 13:40:00,60.97,60.99,60.93,60.95,75650.0,35.9632,35.975,35.9396,35.9514,75650.0
2018-09-13 13:45:00,60.94,61.04,60.93,61.02,49774.0,35.9455,36.0045,35.9396,35.9927,49774.0
2018-09-13 13:50:00,61.02,61.03,60.98,61.0,32832.0,35.9927,35.9986,35.9691,35.9809,32832.0
2018-09-13 13:55:00,60.99,61.01,60.99,61.0,42016.0,35.975,35.9868,35.975,35.9809,42016.0
2018-09-13 14:00:00,60.99,61.01,60.98,60.99,30309.0,35.975,35.9868,35.9691,35.975,30309.0
2018-09-13 14:05:00,60.98,61.05,60.98,61.01,35546.0,35.9691,36.0104,35.9691,35.9868,35546.0
2018-09-13 14:10:00,61.02,61.06,61.0,61.01,52478.0,35.9927,36.0163,35.9809,35.9868,52478.0
2018-09-13 14:15:00,61.01,61.08,61.0,61.06,36908.0,35.9868,36.0281,35.9809,36.0163,36908.0
2018-09-13 14:20:00,61.06,61.1,61.04,61.1,42646.0,36.0163,36.0399,36.0045,36.0399,42646.0
2018-09-13 14:25:00,61.11,61.15,61.11,61.13,41210.0,36.0458,36.0694,36.0458,36.0576,41210.0
2018-09-13 14:30:00,61.13,61.21,61.13,61.21,46234.0,36.0576,36.1048,36.0576,36.1048,46234.0
2018-09-13 14:35:00,61.21,61.22,61.17,61.18,29623.0,36.1048,36.1107,36.0812,36.0871,29623.0
2018-09-13 14:40:00,61.18,61.23,61.18,61.22,34632.0,36.0871,36.1166,36.0871,36.1107,34632.0
2018-09-13 14:45:00,61.22,61.23,61.21,61.22,32139.0,36.1107,36.1166,36.1048,36.1107,32139.0
2018-09-13 14:50:00,61.21,61.24,61.19,61.23,33437.0,36.1048,36.1225,36.093,36.1166,33437.0
2018-09-13 14:55:00,61.23,61.29,61.23,61.26,57541.0,36.1166,36.152,36.1166,36.1343,57541.0
2018-09-13 15:00:00,61.26,61.3,61.24,61.3,49601.0,36.1343,36.1579,36.1225,36.1579,49601.0
2018-09-13 15:05:00,61.3,61.31,61.27,61.29,39273.0,36.1579,36.1638,36.1402,36.152,39273.0
2018-09-13 15:10:00,61.29,61.35,61.28,61.35,66904.0,36.152,36.1874,36.1461,36.1874,66904.0
2018-09-13 15:15:00,61.34,61.38,61.34,61.38,99996.0,36.1815,36.2051,36.1815,36.2051,99996.0
2018-09-13 15:20:00,61.38,61.43,61.37,61.41,84584.0,36.2051,36.2346,36.1992,36.2228,84584.0
2018-09-13 15:25:00,61.42,61.43,61.4,61.43,52242.0,36.2287,36.2346,36.2169,36.2346,52242.0
2018-09-13 15:30:00,61.43,61.49,61.42,61.47,94063.0,36.2346,36.2699,36.2287,36.2581,94063.0
2018-09-13 15:35:00,61.47,61.5,61.42,61.45,113119.0,36.2581,36.2758,36.2287,36.2463,113119.0
2018-09-13 15:40:00,61.45,61.48,61.44,61.48,125880.0,36.2463,36.264,36.2404,36.264,125880.0
2018-09-13 15:45:00,61.48,61.48,61.43,61.45,133747.0,36.264,36.264,36.2346,36.2463,133747.0
2018-09-13 15:50:00,61.46,61.48,61.43,61.44,152810.0,36.2522,36.264,36.2346,36.2404,152810.0
2018-09-13 15:55:00,61.44,61.48,61.43,61.47,288194.0,36.2404,36.264,36.2346,36.2581,288194.0
2018-09-14 09:30:00,61.64,61.67,61.33,61.36,157330.0,36.3584,36.3761,36.1756,36.1933,157330.0
2018-09-14 09:35:00,61.4,61.4,61.05,61.07,87668.0,36.2169,36.2169,36.0104,36.0222,87668.0
2018-09-14 09:40:00,61.07,61.1,60.9,60.98,77814.0,36.0222,36.0399,35.9219,35.9691,77814.0
2018-09-14 09:45:00,60.97,60.98,60.74,60.77,98681.0,35.9632,35.9691,35.8276,35.8452,98681.0
2018-09-14 09:50:00,60.76,60.9,60.69,60.87,108711.0,35.8394,35.9219,35.7981,35.9042,108711.0
2018-09-14 09:55:00,60.88,61.1,60.88,61.1,100513.0,35.9101,36.0399,35.9101,36.0399,100513.0
2018-09-14 10:00:00,61.1,61.13,60.83,61.03,101846.0,36.0399,36.0576,35.8806,35.9986,101846.0
2018-09-14 10:05:00,61.04,61.1,60.94,60.99,73571.0,36.0045,36.0399,35.9455,35.975,73571.0
2018-09-14 10:10:00,61.0,61.03,60.91,60.92,99149.0,35.9809,35.9986,35.9278,35.9337,99149.0
2018-09-14 10:15:00,60.93,61.03,60.9,60.98,91989.0,35.9396,35.9986,35.9219,35.9691,91989.0
2018-09-14 10:20:00,60.98,61.06,60.9,61.01,70835.0,35.9691,36.0163,35.9219,35.9868,70835.0
2018-09-14 10:25:00,61.01,61.02,60.94,60.97,59978.0,35.9868,35.9927,35.9455,35.9632,59978.0
2018-09-14 10:30:00,60.97,61.19,60.79,61.16,325421.0,35.9632,36.093,35.857,36.0753,325421.0
2018-09-14 10:35:00,61.17,61.3,60.88,60.97,244226.0,36.0812,36.1579,35.9101,35.9632,244226.0
2018-09-14 10:40:00,60.97,61.22,60.89,61.13,90126.0,35.9632,36.1107,35.916,36.0576,90126.0
2018-09-14 10:45:00,61.13,61.21,61.07,61.19,56363.0,36.0576,36.1048,36.0222,36.093,56363.0
2018-09-14 10:50:00,61.17,61.22,61.03,61.21,74912.0,36.0812,36.1107,35.9986,36.1048,74912.0
2018-09-14 10:55:00,61.22,61.4,61.15,61.27,140973.0,36.1107,36.2169,36.0694,36.1402,140973.0
2018-09-14 11:00:00,61.27,61.34,61.14,61.18,50087.0,36.1402,36.1815,36.0635,36.0871,50087.0
2018-09-14 11:05:00,61.2,61.33,61.2,61.28,64751.0,36.0989,36.1756,36.0989,36.1461,64751.0
2018-09-14 11:10:00,61.29,61.34,61.22,61.24,41640.0,36.152,36.1815,36.1107,36.1225,41640.0
2018-09-14 11:15:00,61.23,61.27,61.16,61.22,37590.0,36.1166,36.1402,36.0753,36.1107,37590.0
2018-09-14 11:20:00,61.22,61.27,61.19,61.23,35249.0,36.1107,36.1402,36.093,36.1166,35249.0
2018-09-14 11:25:00,61.23,61.31,61.14,61.15,74246.0,36.1166,36.1638,36.0635,36.0694,74246.0
2018-09-14 11:30:00,61.15,61.17,61.08,61.12,80779.0,36.0694,36.0812,36.0281,36.0517,80779.0
2018-09-14 11:35:00,61.12,61.21,61.07,61.18,36344.0,36.0517,36.1048,36.0222,36.0871,36344.0
2018-09-14 11:40:00,61.17,61.2,61.11,61.16,38435.0,36.0812,36.0989,36.0458,36.0753,38435.0
2018-09-14 11:45:00,61.17,61.22,61.16,61.2,31844.0,36.0812,36.1107,36.0753,36.0989,31844.0
2018-09-14 11:50:00,61.2,61.21,61.16,61.19,56974.0,36.0989,36.1048,36.0753,36.093,56974.0
2018-09-14 11:55:00,61.2,61.27,61.18,61.27,31370.0,36.0989,36.1402,36.0871,36.1402,31370.0
2018-09-14 12:00:00,61.26,61.27,61.14,61.24,58155.0,36.1343,36.1402,36.0635,36.1225,58155.0
2018-09-14 12:05:00,61.23,61.28,61.22,61.25,22962.0,36.1166,36.1461,36.1107,36.1284,22962.0
2018-09-14 12:10:00,61.26,61.28,61.22,61.25,42097.0,36.1343,36.1461,36.1107,36.1284,42097.0
2018-09-14 12:15:00,61.25,61.27,61.21,61.23,21551.0,36.1284,36.1402,36.1048,36.1166,21551.0
2018-09-14 12:20:00,61.23,61.31,61.22,61.31,56171.0,36.1166,36.1638,36.1107,36.1638,56171.0
2018-09-14 12:25:00,61.31,61.4,61.28,61.36,53414.0,36.1638,36.2169,36.1461,36.1933,53414.0
2018-09-14 12:30:00,61.37,61.42,61.36,61.41,46817.0,36.1992,36.2287,36.1933,36.2228,46817.0
2018-09-14 12:35:00,61.41,61.41,61.39,61.4,24421.0,36.2228,36.2228,36.211,36.2169,24421.0
2018-09-14 12:40:00,61.4,61.43,61.39,61.42,28209.0,36.2169,36.2346,36.211,36.2287,28209.0
2018-09-14 12:45:00,61.43,61.47,61.41,61.46,54141.0,36.2346,36.2581,36.2228,36.2522,54141.0
2018-09-14 12:50:00,61.46,61.52,61.45,61.52,78189.0,36.2522,36.2876,36.2463,36.2876,78189.0
2018-09-14 12:55:00,61.52,61.55,61.49,61.53,38825.0,36.2876,36.3053,36.2699,36.2935,38825.0
2018-09-14 13:00:00,61.54,61.6,61.53,61.56,90402.0,36.2994,36.3348,36.2935,36.3112,90402.0
2018-09-14 13:05:00,61.57,61.62,61.56,61.59,68491.0,36.3171,36.3466,36.3112,36.3289,68491.0
2018-09-14 13:10:00,61.59,61.6,61.46,61.47,81464.0,36.3289,36.3348,36.2522,36.2581,81464.0
2018-09-14 13:15:00,61.46,61.58,61.46,61.57,63423.0,36.2522,36.323,36.2522,36.3171,63423.0
2018-09-14 13:20:00,61.57,61.63,61.56,61.62,45482.0,36.3171,36.3525,36.3112,36.3466,45482.0
2018-09-14 13:25:00,61.62,61.65,61.61,61.64,27396.0,36.3466,36.3643,36.3407,36.3584,27396.0
2018-09-14 13:30:00,61.63,61.63,61.61,61.63,26829.0,36.3525,36.3525,36.3407,36.3525,26829.0
2018-09-14 13:35:00,61.63,61.65,61.61,61.62,28663.0,36.3525,36.3643,36.3407,36.3466,28663.0
2018-09-14 13:40:00,61.62,61.7,61.62,61.67,62117.0,36.3466,36.3938,36.3466,36.3761,62117.0
2018-09-14 13:45:00,61.68,61.71,61.68,61.69,48191.0,36.382,36.3997,36.382,36.3879,48191.0
2018-09-14 13:50:00,61.68,61.7,61.65,61.7,62533.0,36.382,36.3938,36.3643,36.3938,62533.0
2018-09-14 13:55:00,61.7,61.72,61.66,61.69,36886.0,36.3938,36.4056,36.3702,36.3879,36886.0
2018-09-14 14:00:00,61.69,61.77,61.69,61.77,60978.0,36.3879,36.4351,36.3879,36.4351,60978.0
2018-09-14 14:05:00,61.77,61.77,61.71,61.72,67503.0,36.4351,36.4351,36.3997,36.4056,67503.0
2018-09-14 14:10:00,61.71,61.73,61.67,61.72,83413.0,36.3997,36.4115,36.3761,36.4056,83413.0
2018-09-14 14:15:00,61.72,61.79,61.71,61.75,63568.0,36.4056,36.4469,36.3997,36.4233,63568.0
2018-09-14 14:20:00,61.75,61.8,61.74,61.78,68138.0,36.4233,36.4528,36.4174,36.441,68138.0
2018-09-14 14:25:00,61.78,61.8,61.76,61.79,69211.0,36.441,36.4528,36.4292,36.4469,69211.0
2018-09-14 14:30:00,61.8,61.91,61.8,61.9,154215.0,36.4528,36.5177,36.4528,36.5118,154215.0
2018-09-14 14:35:00,61.9,62.03,61.89,62.01,180485.0,36.5118,36.5885,36.5059,36.5767,180485.0
2018-09-14 14:40:00,62.01,62.03,61.99,62.02,48720.0,36.5767,36.5885,36.5649,36.5826,48720.0
2018-09-14 14:45:00,62.03,62.08,62.02,62.04,76475.0,36.5885,36.618,36.5826,36.5944,76475.0
2018-09-14 14:50:00,62.04,62.08,62.01,62.08,39932.0,36.5944,36.618,36.5767,36.618,39932.0
2018-09-14 14:55:00,62.07,62.15,62.03,62.03,61990.0,36.6121,36.6592,36.5885,36.5885,61990.0
2018-09-14 15:00:00,62.03,62.1,61.97,61.98,60308.0,36.5885,36.6298,36.5531,36.559,60308.0
2018-09-14 15:05:00,61.99,62.01,61.96,61.98,33107.0,36.5649,36.5767,36.5472,36.559,33107.0
2018-09-14 15:10:00,61.99,62.0,61.95,61.98,37488.0,36.5649,36.5708,36.5413,36.559,37488.0
2018-09-14 15:15:00,61.98,62.01,61.97,61.98,31697.0,36.559,36.5767,36.5531,36.559,31697.0
2018-09-14 15:20:00,61.98,62.02,61.97,62.02,29805.0,36.559,36.5826,36.5531,36.5826,29805.0
2018-09-14 15:25:00,62.02,62.04,62.01,62.03,43517.0,36.5826,36.5944,36.5767,36.5885,43517.0
2018-09-14 15:30:00,62.03,62.03,61.99,62.0,145054.0,36.5885,36.5885,36.5649,36.5708,145054.0
2018-09-14 15:35:00,62.01,62.05,61.99,62.04,67868.0,36.5767,36.6003,36.5649,36.5944,67868.0
2018-09-14 15:40:00,62.04,62.05,61.99,62.05,97895.0,36.5944,36.6003,36.5649,36.6003,97895.0
2018-09-14 15:45:00,62.05,62.08,62.0,62.07,105977.0,36.6003,36.618,36.5708,36.6121,105977.0
2018-09-14 15:50:00,62.07,62.1,62.05,62.09,90340.0,36.6121,36.6298,36.6003,36.6239,90340.0
2018-09-14 15:55:00,62.09,62.1,62.05,62.07,296764.0,36.6239,36.6298,36.6003,36.6121,296764.0
2018-09-17 09:30:00,62.07,62.07,61.73,61.96,138241.0,36.6121,36.6121,36.4115,36.5472,138241.0
2018-09-17 09:35:00,61.95,62.49,61.93,62.39,99170.0,36.5413,36.8598,36.5295,36.8008,99170.0
2018-09-17 09:40:00,62.4,62.49,62.26,62.3,91370.0,36.8067,36.8598,36.7241,36.7477,91370.0
2018-09-17 09:45:00,62.3,62.33,62.18,62.31,49686.0,36.7477,36.7654,36.6769,36.7536,49686.0
2018-09-17 09:50:00,62.3,62.33,62.15,62.28,97537.0,36.7477,36.7654,36.6592,36.7359,97537.0
2018-09-17 09:55:00,62.28,62.36,62.24,62.36,75231.0,36.7359,36.7831,36.7123,36.7831,75231.0
2018-09-17 10:00:00,62.36,62.45,62.26,62.3,80118.0,36.7831,36.8362,36.7241,36.7477,80118.0
2018-09-17 10:05:00,62.3,62.53,62.28,62.4,74337.0,36.7477,36.8834,36.7359,36.8067,74337.0
2018-09-17 10:10:00,62.4,62.59,62.29,62.52,78501.0,36.8067,36.9188,36.7418,36.8775,78501.0
2018-09-17 10:15:00,62.53,62.59,62.32,62.34,78780.0,36.8834,36.9188,36.7595,36.7713,78780.0
2018-09-17 10:20:00,62.34,62.45,62.33,62.34,68458.0,36.7713,36.8362,36.7654,36.7713,68458.0
2018-09-17 10:25:00,62.34,62.44,62.31,62.39,113309.0,36.7713,36.8303,36.7536,36.8008,113309.0
2018-09-17 10:30:00,62.4,62.48,62.34,62.47,92888.0,36.8067,36.8539,36.7713,36.848,92888.0
2018-09-17 10:35:00,62.46,62.47,62.32,62.36,54366.0,36.8421,36.848,36.7595,36.7831,54366.0
2018-09-17 10:40:00,62.36,62.43,62.31,62.42,72794.0,36.7831,36.8244,36.7536,36.8185,72794.0
2018-09-17 10:45:00,62.43,62.46,62.32,62.33,51934.0,36.8244,36.8421,36.7595,36.7654,51934.0
2018-09-17 10:50:00,62.34,62.34,62.14,62.21,97290.0,36.7713,36.7713,36.6533,36.6946,97290.0
2018-09-17 10:55:00,62.21,62.32,62.2,62.31,44408.0,36.6946,36.7595,36.6887,36.7536,44408.0
2018-09-17 11:00:00,62.32,62.36,62.26,62.29,45248.0,36.7595,36.7831,36.7241,36.7418,45248.0
2018-09-17 11:05:00,62.29,62.35,62.27,62.29,47928.0,36.7418,36.7772,36.73,36.7418,47928.0
2018-09-17 11:10:00,62.29,62.3,62.2,62.2,49906.0,36.7418,36.7477,36.6887,36.6887,49906.0
2018-09-17 11:15:00,62.2,62.36,62.18,62.35,65302.0,36.6887,36.7831,36.6769,36.7772,65302.0
2018-09-17 11:20:00,62.35,62.35,62.19,62.2,48323.0,36.7772,36.7772,36.6828,36.6887,48323.0
2018-09-17 11:25:00,62.2,62.25,62.18,62.2,50611.0,36.6887,36.7182,36.6769,36.6887,50611.0
2018-09-17 11:30:00,62.21,62.25,62.17,62.25,52710.0,36.6946,36.7182,36.671,36.7182,52710.0
2018-09-17 11:35:00,62.25,62.3,62.21,62.24,38634.0,36.7182,36.7477,36.6946,36.7123,38634.0
2018-09-17 11:40:00,62.24,62.27,62.21,62.21,34337.0,36.7123,36.73,36.6946,36.6946,34337.0
2018-09-17 11:45:00,62.21,62.28,62.21,62.26,29387.0,36.6946,36.7359,36.6946,36.7241,29387.0
2018-09-17 11:50:00,62.27,62.36,62.25,62.32,37471.0,36.73,36.7831,36.7182,36.7595,37471.0
2018-09-17 11:55:00,62.31,62.32,62.22,62.23,31498.0,36.7536,36.7595,36.7005,36.7064,31498.0
2018-09-17 12:00:00,62.23,62.27,62.22,62.24,32387.0,36.7064,36.73,36.7005,36.7123,32387.0
2018-09-17 12:05:00,62.24,62.31,62.23,62.28,33592.0,36.7123,36.7536,36.7064,36.7359,33592.0
2018-09-17 12:10:00,62.27,62.3,62.25,62.27,19023.0,36.73,36.7477,36.7182,36.73,19023.0
2018-09-17 12:15:00,62.27,62.28,62.22,62.23,28314.0,36.73,36.7359,36.7005,36.7064,28314.0
2018-09-17 12:20:00,62.23,62.28,62.2,62.28,33649.0,36.7064,36.7359,36.6887,36.7359,33649.0
2018-09-17 12:25:00,62.28,62.32,62.27,62.31,23051.0,36.7359,36.7595,36.73,36.7536,23051.0
2018-09-17 12:30:00,62.32,62.35,62.29,62.33,33262.0,36.7595,36.7772,36.7418,36.7654,33262.0
2018-09-17 12:35:00,62.34,62.36,62.31,62.34,28749.0,36.7713,36.7831,36.7536,36.7713,28749.0
2018-09-17 12:40:00,62.35,62.39,62.34,62.35,30374.0,36.7772,36.8008,36.7713,36.7772,30374.0
2018-09-17 12:45:00,62.36,62.36,62.29,62.29,32788.0,36.7831,36.7831,36.7418,36.7418,32788.0
2018-09-17 12:50:00,62.29,62.3,62.25,62.26,37660.0,36.7418,36.7477,36.7182,36.7241,37660.0
2018-09-17 12:55:00,62.25,62.35,62.24,62.35,48832.0,36.7182,36.7772,36.7123,36.7772,48832.0
2018-09-17 13:00:00,62.34,62.38,62.32,62.38,45257.0,36.7713,36.7949,36.7595,36.7949,45257.0
2018-09-17 13:05:00,62.38,62.42,62.38,62.4,28421.0,36.7949,36.8185,36.7949,36.8067,28421.0
2018-09-17 13:10:00,62.39,62.4,62.35,62.37,29142.0,36.8008,36.8067,36.7772,36.789,29142.0
2018-09-17 13:15:00,62.37,62.4,62.36,62.4,30488.0,36.789,36.8067,36.7831,36.8067,30488.0
2018-09-17 13:20:00,62.4,62.43,62.39,62.43,35607.0,36.8067,36.8244,36.8008,36.8244,35607.0
2018-09-17 13:25:00,62.42,62.46,62.4,62.46,27066.0,36.8185,36.8421,36.8067,36.8421,27066.0
2018-09-17 13:30:00,62.46,62.53,62.43,62.45,66023.0,36.8421,36.8834,36.8244,36.8362,66023.0
2018-09-17 13:35:00,62.46,62.55,62.45,62.5,58229.0,36.8421,36.8952,36.8362,36.8657,58229.0
2018-09-17 13:40:00,62.5,62.5,62.44,62.47,26663.0,36.8657,36.8657,36.8303,36.848,26663.0
2018-09-17 13:45:00,62.46,62.49,62.44,62.46,27771.0,36.8421,36.8598,36.8303,36.8421,27771.0
2018-09-17 13:50:00,62.46,62.47,62.35,62.38,45792.0,36.8421,36.848,36.7772,36.7949,45792.0
2018-09-17 13:55:00,62.37,62.42,62.35,62.41,136522.0,36.789,36.8185,36.7772,36.8126,136522.0
2018-09-17 14:00:00,62.42,62.45,62.38,62.39,38165.0,36.8185,36.8362,36.7949,36.8008,38165.0
2018-09-17 14:05:00,62.38,62.38,62.32,62.33,39507.0,36.7949,36.7949,36.7595,36.7654,39507.0
2018-09-17 14:10:00,62.33,62.35,62.32,62.32,20958.0,36.7654,36.7772,36.7595,36.7595,20958.0
2018-09-17 14:15:00,62.33,62.33,62.27,62.32,38803.0,36.7654,36.7654,36.73,36.7595,38803.0
2018-09-17 14:20:00,62.33,62.34,62.28,62.29,34183.0,36.7654,36.7713,36.7359,36.7418,34183.0
2018-09-17 14:25:00,62.3,62.36,62.29,62.35,22705.0,36.7477,36.7831,36.7418,36.7772,22705.0
2018-09-17 14:30:00,62.35,62.36,62.3,62.32,18592.0,36.7772,36.7831,36.7477,36.7595,18592.0
2018-09-17 14:35:00,62.33,62.34,62.29,62.29,21545.0,36.7654,36.7713,36.7418,36.7418,21545.0
2018-09-17 14:40:00,62.3,62.3,62.26,62.27,34462.0,36.7477,36.7477,36.7241,36.73,34462.0
2018-09-17 14:45:00,62.28,62.35,62.27,62.33,51658.0,36.7359,36.7772,36.73,36.7654,51658.0
2018-09-17 14:50:00,62.32,62.33,62.29,62.32,29047.0,36.7595,36.7654,36.7418,36.7595,29047.0
2018-09-17 14:55:00,62.32,62.32,62.27,62.32,33190.0,36.7595,36.7595,36.73,36.7595,33190.0
2018-09-17 15:00:00,62.31,62.34,62.31,62.34,33355.0,36.7536,36.7713,36.7536,36.7713,33355.0
2018-09-17 15:05:00,62.33,62.37,62.31,62.34,38797.0,36.7654,36.789,36.7536,36.7713,38797.0
2018-09-17 15:10:00,62.34,62.35,62.31,62.33,25581.0,36.7713,36.7772,36.7536,36.7654,25581.0
2018-09-17 15:15:00,62.33,62.39,62.31,62.36,39253.0,36.7654,36.8008,36.7536,36.7831,39253.0
2018-09-17 15:20:00,62.35,62.39,62.33,62.37,44467.0,36.7772,36.8008,36.7654,36.789,44467.0
2018-09-17 15:25:00,62.37,62.43,62.36,62.38,45689.0,36.789,36.8244,36.7831,36.7949,45689.0
2018-09-17 15:30:00,62.38,62.46,62.37,62.44,62644.0,36.7949,36.8421,36.789,36.8303,62644.0
2018-09-17 15:35:00,62.44,62.47,62.38,62.43,60610.0,36.8303,36.848,36.7949,36.8244,60610.0
2018-09-17 15:40:00,62.43,62.46,62.41,62.44,114970.0,36.8244,36.8421,36.8126,36.8303,114970.0
2018-09-17 15:45:00,62.44,62.5,62.39,62.44,138789.0,36.8303,36.8657,36.8008,36.8303,138789.0
2018-09-17 15:50:00,62.43,62.46,62.4,62.4,85902.0,36.8244,36.8421,36.8067,36.8067,85902.0
2018-09-17 15:55:00,62.41,62.46,62.38,62.44,436557.0,36.8126,36.8421,36.7949,36.8303,436557.0
2018-09-18 09:30:00,62.67,62.75,62.33,62.41,201691.0,36.966,37.0132,36.7654,36.8126,201691.0
2018-09-18 09:35:00,62.42,62.65,62.35,62.61,152589.0,36.8185,36.9542,36.7772,36.9306,152589.0
2018-09-18 09:40:00,62.59,62.81,62.39,62.51,103299.0,36.9188,37.0485,36.8008,36.8716,103299.0
2018-09-18 09:45:00,62.52,62.56,62.13,62.15,91213.0,36.8775,36.9011,36.6474,36.6592,91213.0
2018-09-18 09:50:00,62.16,62.24,62.08,62.16,57190.0,36.6651,36.7123,36.618,36.6651,57190.0
2018-09-18 09:55:00,62.16,62.2,62.04,62.16,51758.0,36.6651,36.6887,36.5944,36.6651,51758.0
2018-09-18 10:00:00,62.17,62.18,61.9,62.0,126946.0,36.671,36.6769,36.5118,36.5708,126946.0
2018-09-18 10:05:00,61.99,62.0,61.89,61.96,85558.0,36.5649,36.5708,36.5059,36.5472,85558.0
2018-09-18 10:10:00,61.96,61.98,61.81,61.83,96393.0,36.5472,36.559,36.4587,36.4705,96393.0
2018-09-18 10:15:00,61.83,62.11,61.82,62.1,132083.0,36.4705,36.6356,36.4646,36.6298,132083.0
2018-09-18 10:20:00,62.1,62.19,62.1,62.1,82269.0,36.6298,36.6828,36.6298,36.6298,82269.0
2018-09-18 10:25:00,62.11,62.26,62.09,62.23,76724.0,36.6356,36.7241,36.6239,36.7064,76724.0
2018-09-18 10:30:00,62.24,62.24,62.15,62.19,130034.0,36.7123,36.7123,36.6592,36.6828,130034.0
2018-09-18 10:35:00,62.18,62.18,62.09,62.1,53086.0,36.6769,36.6769,36.6239,36.6298,53086.0
2018-09-18 10:40:00,62.1,62.14,62.07,62.07,41633.0,36.6298,36.6533,36.6121,36.6121,41633.0
2018-09-18 10:45:00,62.08,62.08,61.89,61.91,77870.0,36.618,36.618,36.5059,36.5177,77870.0
2018-09-18 10:50:00,61.91,62.13,61.9,62.09,53582.0,36.5177,36.6474,36.5118,36.6239,53582.0
2018-09-18 10:55:00,62.08,62.16,62.07,62.11,41044.0,36.618,36.6651,36.6121,36.6356,41044.0
2018-09-18 11:00:00,62.1,62.17,61.99,61.99,40489.0,36.6298,36.671,36.5649,36.5649,40489.0
2018-09-18 11:05:00,61.99,62.17,61.96,62.14,79666.0,36.5649,36.671,36.5472,36.6533,79666.0
2018-09-18 11:10:00,62.14,62.19,62.11,62.18,69117.0,36.6533,36.6828,36.6356,36.6769,69117.0
2018-09-18 11:15:00,62.19,62.24,62.14,62.21,53193.0,36.6828,36.7123,36.6533,36.6946,53193.0
2018-09-18 11:20:00,62.21,62.21,62.1,62.12,27512.0,36.6946,36.6946,36.6298,36.6415,27512.0
2018-09-18 11:25:00,62.13,62.14,61.97,62.01,68835.0,36.6474,36.6533,36.5531,36.5767,68835.0
2018-09-18 11:30:00,62.02,62.05,61.96,62.0,59164.0,36.5826,36.6003,36.5472,36.5708,59164.0
2018-09-18 11:35:00,62.01,62.07,61.99,62.05,35611.0,36.5767,36.6121,36.5649,36.6003,35611.0
2018-09-18 11:40:00,62.05,62.07,61.99,62.0,28106.0,36.6003,36.6121,36.5649,36.5708,28106.0
2018-09-18 11:45:00,62.0,62.06,61.97,62.05,25298.0,36.5708,36.6062,36.5531,36.6003,25298.0
2018-09-18 11:50:00,62.05,62.05,61.99,62.01,23385.0,36.6003,36.6003,36.5649,36.5767,23385.0
2018-09-18 11:55:00,62.01,62.02,61.97,61.99,27928.0,36.5767,36.5826,36.5531,36.5649,27928.0
2018-09-18 12:00:00,61.98,62.01,61.97,61.97,48077.0,36.559,36.5767,36.5531,36.5531,48077.0
2018-09-18 12:05:00,61.98,62.06,61.93,62.05,100299.0,36.559,36.6062,36.5295,36.6003,100299.0
2018-09-18 12:10:00,62.05,62.07,62.03,62.05,23570.0,36.6003,36.6121,36.5885,36.6003,23570.0
2018-09-18 12:15:00,62.05,62.16,62.05,62.14,29590.0,36.6003,36.6651,36.6003,36.6533,29590.0
2018-09-18 12:20:00,62.15,62.15,62.07,62.11,21915.0,36.6592,36.6592,36.6121,36.6356,21915.0
2018-09-18 12:25:00,62.11,62.14,62.06,62.13,38715.0,36.6356,36.6533,36.6062,36.6474,38715.0
2018-09-18 12:30:00,62.14,62.15,62.11,62.12,42244.0,36.6533,36.6592,36.6356,36.6415,42244.0
2018-09-18 12:35:00,62.12,62.13,62.08,62.08,37027.0,36.6415,36.6474,36.618,36.618,37027.0
2018-09-18 12:40:00,62.08,62.09,62.04,62.09,22923.0,36.618,36.6239,36.5944,36.6239,22923.0
2018-09-18 12:45:00,62.09,62.14,62.07,62.08,37540.0,36.6239,36.6533,36.6121,36.618,37540.0
2018-09-18 12:50:00,62.09,62.13,62.08,62.11,31932.0,36.6239,36.6474,36.618,36.6356,31932.0
2018-09-18 12:55:00,62.1,62.11,62.08,62.09,24747.0,36.6298,36.6356,36.618,36.6239,24747.0
2018-09-18 13:00:00,62.1,62.14,62.08,62.12,34120.0,36.6298,36.6533,36.618,36.6415,34120.0
2018-09-18 13:05:00,62.12,62.16,62.12,62.15,31175.0,36.6415,36.6651,36.6415,36.6592,31175.0
2018-09-18 13:10:00,62.15,62.2,62.14,62.17,30335.0,36.6592,36.6887,36.6533,36.671,30335.0
2018-09-18 13:15:00,62.16,62.19,62.15,62.19,25126.0,36.6651,36.6828,36.6592,36.6828,25126.0
2018-09-18 13:20:00,62.19,62.2,62.16,62.17,24204.0,36.6828,36.6887,36.6651,36.671,24204.0
2018-09-18 13:25:00,62.17,62.21,62.16,62.17,26872.0,36.671,36.6946,36.6651,36.671,26872.0
2018-09-18 13:30:00,62.16,62.19,62.15,62.18,26115.0,36.6651,36.6828,36.6592,36.6769,26115.0
2018-09-18 13:35:00,62.18,62.25,62.17,62.22,37704.0,36.6769,36.7182,36.671,36.7005,37704.0
2018-09-18 13:40:00,62.22,62.22,62.18,62.19,14372.0,36.7005,36.7005,36.6769,36.6828,14372.0
2018-09-18 13:45:00,62.2,62.22,62.16,62.17,30723.0,36.6887,36.7005,36.6651,36.671,30723.0
2018-09-18 13:50:00,62.17,62.19,62.16,62.17,30178.0,36.671,36.6828,36.6651,36.671,30178.0
2018-09-18 13:55:00,62.17,62.25,62.16,62.24,46720.0,36.671,36.7182,36.6651,36.7123,46720.0
2018-09-18 14:00:00,62.23,62.25,62.21,62.23,30659.0,36.7064,36.7182,36.6946,36.7064,30659.0
2018-09-18 14:05:00,62.24,62.26,62.22,62.22,20804.0,36.7123,36.7241,36.7005,36.7005,20804.0
2018-09-18 14:10:00,62.22,62.24,62.2,62.2,18602.0,36.7005,36.7123,36.6887,36.6887,18602.0
2018-09-18 14:15:00,62.2,62.25,62.19,62.23,25309.0,36.6887,36.7182,36.6828,36.7064,25309.0
2018-09-18 14:20:00,62.23,62.24,62.17,62.18,31098.0,36.7064,36.7123,36.671,36.6769,31098.0
2018-09-18 14:25:00,62.18,62.22,62.18,62.22,42117.0,36.6769,36.7005,36.6769,36.7005,42117.0
2018-09-18 14:30:00,62.22,62.22,62.17,62.18,45244.0,36.7005,36.7005,36.671,36.6769,45244.0
2018-09-18 14:35:00,62.18,62.21,62.17,62.18,39276.0,36.6769,36.6946,36.671,36.6769,39276.0
2018-09-18 14:40:00,62.18,62.21,62.15,62.16,28717.0,36.6769,36.6946,36.6592,36.6651,28717.0
2018-09-18 14:45:00,62.15,62.19,62.13,62.13,28167.0,36.6592,36.6828,36.6474,36.6474,28167.0
2018-09-18 14:50:00,62.14,62.15,62.12,62.15,19904.0,36.6533,36.6592,36.6415,36.6592,19904.0
2018-09-18 14:55:00,62.15,62.19,62.14,62.19,21208.0,36.6592,36.6828,36.6533,36.6828,21208.0
2018-09-18 15:00:00,62.19,62.19,62.15,62.17,36595.0,36.6828,36.6828,36.6592,36.671,36595.0
2018-09-18 15:05:00,62.17,62.18,62.15,62.18,45648.0,36.671,36.6769,36.6592,36.6769,45648.0
2018-09-18 15:10:00,62.18,62.2,62.16,62.2,28015.0,36.6769,36.6887,36.6651,36.6887,28015.0
2018-09-18 15:15:00,62.19,62.23,62.18,62.2,50823.0,36.6828,36.7064,36.6769,36.6887,50823.0
2018-09-18 15:20:00,62.21,62.3,62.2,62.29,71973.0,36.6946,36.7477,36.6887,36.7418,71973.0
2018-09-18 15:25:00,62.29,62.29,62.22,62.23,41293.0,36.7418,36.7418,36.7005,36.7064,41293.0
2018-09-18 15:30:00,62.23,62.26,62.18,62.19,53001.0,36.7064,36.7241,36.6769,36.6828,53001.0
2018-09-18 15:35:00,62.19,62.22,62.18,62.2,44835.0,36.6828,36.7005,36.6769,36.6887,44835.0
2018-09-18 15:40:00,62.2,62.23,62.2,62.22,45218.0,36.6887,36.7064,36.6887,36.7005,45218.0
2018-09-18 15:45:00,62.22,62.22,62.15,62.2,82468.0,36.7005,36.7005,36.6592,36.6887,82468.0
2018-09-18 15:50:00,62.19,62.23,62.18,62.22,88814.0,36.6828,36.7064,36.6769,36.7005,88814.0
2018-09-18 15:55:00,62.21,62.24,62.14,62.15,264664.0,36.6946,36.7123,36.6533,36.6592,264664.0
2018-09-19 09:30:00,61.88,62.15,61.87,62.08,145875.0,36.5,36.6592,36.4941,36.618,145875.0
2018-09-19 09:35:00,62.09,62.67,62.09,62.64,112381.0,36.6239,36.966,36.6239,36.9483,112381.0
2018-09-19 09:40:00,62.64,62.7,62.41,62.51,72227.0,36.9483,36.9837,36.8126,36.8716,72227.0
2018-09-19 09:45:00,62.52,62.61,62.44,62.51,67591.0,36.8775,36.9306,36.8303,36.8716,67591.0
2018-09-19 09:50:00,62.51,62.59,62.33,62.35,67056.0,36.8716,36.9188,36.7654,36.7772,67056.0
2018-09-19 09:55:00,62.35,62.43,62.26,62.34,55653.0,36.7772,36.8244,36.7241,36.7713,55653.0
2018-09-19 10:00:00,62.35,62.36,62.13,62.15,54601.0,36.7772,36.7831,36.6474,36.6592,54601.0
2018-09-19 10:05:00,62.16,62.31,62.12,62.3,89941.0,36.6651,36.7536,36.6415,36.7477,89941.0
2018-09-19 10:10:00,62.31,62.44,62.3,62.32,61092.0,36.7536,36.8303,36.7477,36.7595,61092.0
2018-09-19 10:15:00,62.33,62.53,62.3,62.51,46485.0,36.7654,36.8834,36.7477,36.8716,46485.0
2018-09-19 10:20:00,62.51,62.53,62.3,62.32,34315.0,36.8716,36.8834,36.7477,36.7595,34315.0
2018-09-19 10:25:00,62.33,62.42,62.27,62.29,36715.0,36.7654,36.8185,36.73,36.7418,36715.0
2018-09-19 10:30:00,62.28,62.29,62.15,62.15,47494.0,36.7359,36.7418,36.6592,36.6592,47494.0
2018-09-19 10:35:00,62.15,62.17,62.07,62.13,40557.0,36.6592,36.671,36.6121,36.6474,40557.0
2018-09-19 10:40:00,62.14,62.21,62.13,62.13,36041.0,36.6533,36.6946,36.6474,36.6474,36041.0
2018-09-19 10:45:00,62.13,62.17,62.09,62.15,15530.0,36.6474,36.671,36.6239,36.6592,15530.0
2018-09-19 10:50:00,62.14,62.27,62.14,62.25,41172.0,36.6533,36.73,36.6533,36.7182,41172.0
2018-09-19 10:55:00,62.26,62.34,62.25,62.26,37343.0,36.7241,36.7713,36.7182,36.7241,37343.0
2018-09-19 11:00:00,62.25,62.4,62.25,62.4,34368.0,36.7182,36.8067,36.7182,36.8067,34368.0
2018-09-19 11:05:00,62.41,62.41,62.26,62.29,93240.0,36.8126,36.8126,36.7241,36.7418,93240.0
2018-09-19 11:10:00,62.29,62.31,62.18,62.19,29899.0,36.7418,36.7536,36.6769,36.6828,29899.0
2018-09-19 11:15:00,62.18,62.2,62.11,62.14,25644.0,36.6769,36.6887,36.6356,36.6533,25644.0
2018-09-19 11:20:00,62.15,62.15,62.05,62.09,32469.0,36.6592,36.6592,36.6003,36.6239,32469.0
2018-09-19 11:25:00,62.09,62.17,62.07,62.12,25147.0,36.6239,36.671,36.6121,36.6415,25147.0
2018-09-19 11:30:00,62.12,62.13,62.07,62.1,26888.0,36.6415,36.6474,36.6121,36.6298,26888.0
2018-09-19 11:35:00,62.11,62.2,62.1,62.2,32815.0,36.6356,36.6887,36.6298,36.6887,32815.0
2018-09-19 11:40:00,62.2,62.26,62.19,62.23,22744.0,36.6887,36.7241,36.6828,36.7064,22744.0
2018-09-19 11:45:00,62.22,62.31,62.22,62.28,56792.0,36.7005,36.7536,36.7005,36.7359,56792.0
2018-09-19 11:50:00,62.27,62.3,62.21,62.23,51732.0,36.73,36.7477,36.6946,36.7064,51732.0
2018-09-19 11:55:00,62.23,62.25,62.17,62.2,51917.0,36.7064,36.7182,36.671,36.6887,51917.0
2018-09-19 12:00:00,62.21,62.27,62.21,62.23,20599.0,36.6946,36.73,36.6946,36.7064,20599.0
2018-09-19 12:05:00,62.24,62.27,62.22,62.22,18422.0,36.7123,36.73,36.7005,36.7005,18422.0
2018-09-19 12:10:00,62.22,62.24,62.07,62.11,50504.0,36.7005,36.7123,36.6121,36.6356,50504.0
2018-09-19 12:15:00,62.11,62.15,62.08,62.08,20768.0,36.6356,36.6592,36.618,36.618,20768.0
2018-09-19 12:20:00,62.09,62.11,62.06,62.09,29836.0,36.6239,36.6356,36.6062,36.6239,29836.0
2018-09-19 12:25:00,62.08,62.12,62.04,62.09,40311.0,36.618,36.6415,36.5944,36.6239,40311.0
2018-09-19 12:30:00,62.09,62.12,62.05,62.09,32683.0,36.6239,36.6415,36.6003,36.6239,32683.0
2018-09-19 12:35:00,62.08,62.13,62.08,62.08,31870.0,36.618,36.6474,36.618,36.618,31870.0
2018-09-19 12:40:00,62.08,62.11,62.07,62.09,39263.0,36.618,36.6356,36.6121,36.6239,39263.0
2018-09-19 12:45:00,62.1,62.1,62.07,62.08,28987.0,36.6298,36.6298,36.6121,36.618,28987.0
2018-09-19 12:50:00,62.08,62.1,62.07,62.08,20672.0,36.618,36.6298,36.6121,36.618,20672.0
2018-09-19 12:55:00,62.08,62.09,62.01,62.02,22271.0,36.618,36.6239,36.5767,36.5826,22271.0
2018-09-19 13:00:00,62.02,62.03,61.82,61.83,99318.0,36.5826,36.5885,36.4646,36.4705,99318.0
2018-09-19 13:05:00,61.84,61.91,61.81,61.83,59810.0,36.4764,36.5177,36.4587,36.4705,59810.0
2018-09-19 13:10:00,61.83,61.88,61.81,61.86,34537.0,36.4705,36.5,36.4587,36.4882,34537.0
2018-09-19 13:15:00,61.86,61.92,61.85,61.9,16910.0,36.4882,36.5236,36.4823,36.5118,16910.0
2018-09-19 13:20:00,61.9,61.91,61.85,61.9,35408.0,36.5118,36.5177,36.4823,36.5118,35408.0
2018-09-19 13:25:00,61.9,61.93,61.87,61.89,26921.0,36.5118,36.5295,36.4941,36.5059,26921.0
2018-09-19 13:30:00,61.9,61.91,61.83,61.84,47877.0,36.5118,36.5177,36.4705,36.4764,47877.0
2018-09-19 13:35:00,61.84,61.86,61.8,61.83,43107.0,36.4764,36.4882,36.4528,36.4705,43107.0
2018-09-19 13:40:00,61.83,61.88,61.83,61.84,26700.0,36.4705,36.5,36.4705,36.4764,26700.0
2018-09-19 13:45:00,61.83,61.84,61.71,61.71,62182.0,36.4705,36.4764,36.3997,36.3997,62182.0
2018-09-19 13:50:00,61.71,61.71,61.57,61.57,85114.0,36.3997,36.3997,36.3171,36.3171,85114.0
2018-09-19 13:55:00,61.58,61.61,61.35,61.37,151420.0,36.323,36.3407,36.1874,36.1992,151420.0
2018-09-19 14:00:00,61.38,61.71,61.35,61.68,96069.0,36.2051,36.3997,36.1874,36.382,96069.0
2018-09-19 14:05:00,61.68,61.72,61.6,61.65,37580.0,36.382,36.4056,36.3348,36.3643,37580.0
2018-09-19 14:10:00,61.66,61.71,61.6,61.64,28510.0,36.3702,36.3997,36.3348,36.3584,28510.0
2018-09-19 14:15:00,61.64,61.71,61.64,61.69,19898.0,36.3584,36.3997,36.3584,36.3879,19898.0
2018-09-19 14:20:00,61.69,61.7,61.65,61.66,24249.0,36.3879,36.3938,36.3643,36.3702,24249.0
2018-09-19 14:25:00,61.67,61.69,61.63,61.63,22128.0,36.3761,36.3879,36.3525,36.3525,22128.0
2018-09-19 14:30:00,61.63,61.71,61.63,61.7,27375.0,36.3525,36.3997,36.3525,36.3938,27375.0
2018-09-19 14:35:00,61.71,61.71,61.67,61.67,18665.0,36.3997,36.3997,36.3761,36.3761,18665.0
2018-09-19 14:40:00,61.67,61.77,61.67,61.77,79416.0,36.3761,36.4351,36.3761,36.4351,79416.0
2018-09-19 14:45:00,61.77,61.8,61.73,61.78,23126.0,36.4351,36.4528,36.4115,36.441,23126.0
2018-09-19 14:50:00,61.77,61.77,61.72,61.76,14724.0,36.4351,36.4351,36.4056,36.4292,14724.0
2018-09-19 14:55:00,61.76,61.78,61.74,61.77,11985.0,36.4292,36.441,36.4174,36.4351,11985.0
2018-09-19 15:00:00,61.78,61.8,61.73,61.79,47038.0,36.441,36.4528,36.4115,36.4469,47038.0
2018-09-19 15:05:00,61.79,61.79,61.75,61.77,18162.0,36.4469,36.4469,36.4233,36.4351,18162.0
2018-09-19 15:10:00,61.78,61.78,61.76,61.77,12756.0,36.441,36.441,36.4292,36.4351,12756.0
2018-09-19 15:15:00,61.76,61.77,61.73,61.75,31712.0,36.4292,36.4351,36.4115,36.4233,31712.0
2018-09-19 15:20:00,61.76,61.79,61.75,61.77,19631.0,36.4292,36.4469,36.4233,36.4351,19631.0
2018-09-19 15:25:00,61.77,61.83,61.76,61.8,27585.0,36.4351,36.4705,36.4292,36.4528,27585.0
2018-09-19 15:30:00,61.79,61.83,61.77,61.81,38536.0,36.4469,36.4705,36.4351,36.4587,38536.0
2018-09-19 15:35:00,61.81,61.85,61.78,61.79,43415.0,36.4587,36.4823,36.441,36.4469,43415.0
2018-09-19 15:40:00,61.78,61.82,61.75,61.79,42380.0,36.441,36.4646,36.4233,36.4469,42380.0
2018-09-19 15:45:00,61.79,61.84,61.76,61.82,61270.0,36.4469,36.4764,36.4292,36.4646,61270.0
2018-09-19 15:50:00,61.82,61.82,61.79,61.81,55468.0,36.4646,36.4646,36.4469,36.4587,55468.0
2018-09-19 15:55:00,61.82,61.85,61.79,61.83,180870.0,36.4646,36.4823,36.4469,36.4705,180870.0
2018-09-20 09:30:00,62.0,62.5,62.0,62.45,193637.0,36.5708,36.8657,36.5708,36.8362,193637.0
2018-09-20 09:35:00,62.46,62.47,62.21,62.36,57640.0,36.8421,36.848,36.6946,36.7831,57640.0
2018-09-20 09:40:00,62.37,62.4,62.03,62.03,97239.0,36.789,36.8067,36.5885,36.5885,97239.0
2018-09-20 09:45:00,62.03,62.12,61.94,62.08,84459.0,36.5885,36.6415,36.5354,36.618,84459.0
2018-09-20 09:50:00,62.08,62.12,61.96,62.05,72443.0,36.618,36.6415,36.5472,36.6003,72443.0
2018-09-20 09:55:00,62.06,62.12,61.99,62.01,57804.0,36.6062,36.6415,36.5649,36.5767,57804.0
2018-09-20 10:00:00,62.03,62.08,61.91,61.93,44210.0,36.5885,36.618,36.5177,36.5295,44210.0
2018-09-20 10:05:00,61.92,61.92,61.77,61.85,40300.0,36.5236,36.5236,36.4351,36.4823,40300.0
2018-09-20 10:10:00,61.86,61.96,61.81,61.91,37329.0,36.4882,36.5472,36.4587,36.5177,37329.0
2018-09-20 10:15:00,61.93,62.01,61.92,61.96,36556.0,36.5295,36.5767,36.5236,36.5472,36556.0
2018-09-20 10:20:00,61.97,62.03,61.92,61.94,32733.0,36.5531,36.5885,36.5236,36.5354,32733.0
2018-09-20 10:25:00,61.94,62.06,61.94,62.05,44500.0,36.5354,36.6062,36.5354,36.6003,44500.0
2018-09-20 10:30:00,62.06,62.12,61.99,62.0,90093.0,36.6062,36.6415,36.5649,36.5708,90093.0
2018-09-20 10:35:00,62.0,62.05,61.89,62.03,72090.0,36.5708,36.6003,36.5059,36.5885,72090.0
2018-09-20 10:40:00,62.03,62.12,61.93,61.93,40312.0,36.5885,36.6415,36.5295,36.5295,40312.0
2018-09-20 10:45:00,61.93,61.96,61.83,61.85,25779.0,36.5295,36.5472,36.4705,36.4823,25779.0
2018-09-20 10:50:00,61.84,61.93,61.83,61.93,28282.0,36.4764,36.5295,36.4705,36.5295,28282.0
2018-09-20 10:55:00,61.93,61.96,61.9,61.91,39853.0,36.5295,36.5472,36.5118,36.5177,39853.0
2018-09-20 11:00:00,61.89,61.9,61.78,61.8,69565.0,36.5059,36.5118,36.441,36.4528,69565.0
2018-09-20 11:05:00,61.8,61.85,61.69,61.81,41273.0,36.4528,36.4823,36.3879,36.4587,41273.0
2018-09-20 11:10:00,61.82,61.93,61.81,61.91,40831.0,36.4646,36.5295,36.4587,36.5177,40831.0
2018-09-20 11:15:00,61.92,62.02,61.91,61.99,45959.0,36.5236,36.5826,36.5177,36.5649,45959.0
2018-09-20 11:20:00,61.98,62.15,61.97,62.11,122983.0,36.559,36.6592,36.5531,36.6356,122983.0
2018-09-20 11:25:00,62.11,62.16,62.1,62.11,37018.0,36.6356,36.6651,36.6298,36.6356,37018.0
2018-09-20 11:30:00,62.12,62.16,62.06,62.06,35774.0,36.6415,36.6651,36.6062,36.6062,35774.0
2018-09-20 11:35:00,62.06,62.13,62.04,62.12,29122.0,36.6062,36.6474,36.5944,36.6415,29122.0
2018-09-20 11:40:00,62.12,62.14,62.06,62.06,33458.0,36.6415,36.6533,36.6062,36.6062,33458.0
2018-09-20 11:45:00,62.05,62.13,62.02,62.12,23409.0,36.6003,36.6474,36.5826,36.6415,23409.0
2018-09-20 11:50:00,62.11,62.14,62.09,62.13,16961.0,36.6356,36.6533,36.6239,36.6474,16961.0
2018-09-20 11:55:00,62.13,62.19,62.1,62.19,57241.0,36.6474,36.6828,36.6298,36.6828,57241.0
2018-09-20 12:00:00,62.2,62.23,62.17,62.21,40878.0,36.6887,36.7064,36.671,36.6946,40878.0
2018-09-20 12:05:00,62.22,62.22,62.12,62.12,50846.0,36.7005,36.7005,36.6415,36.6415,50846.0
2018-09-20 12:10:00,62.12,62.15,62.1,62.14,34970.0,36.6415,36.6592,36.6298,36.6533,34970.0
2018-09-20 12:15:00,62.14,62.15,62.11,62.15,16054.0,36.6533,36.6592,36.6356,36.6592,16054.0
2018-09-20 12:20:00,62.14,62.14,62.11,62.13,21214.0,36.6533,36.6533,36.6356,36.6474,21214.0
2018-09-20 12:25:00,62.13,62.14,62.1,62.11,19272.0,36.6474,36.6533,36.6298,36.6356,19272.0
2018-09-20 12:30:00,62.11,62.15,62.1,62.11,31039.0,36.6356,36.6592,36.6298,36.6356,31039.0
2018-09-20 12:35:00,62.12,62.13,62.07,62.09,36492.0,36.6415,36.6474,36.6121,36.6239,36492.0
2018-09-20 12:40:00,62.08,62.15,62.07,62.14,30010.0,36.618,36.6592,36.6121,36.6533,30010.0
2018-09-20 12:45:00,62.14,62.21,62.13,62.19,19002.0,36.6533,36.6946,36.6474,36.6828,19002.0
2018-09-20 12:50:00,62.19,62.23,62.14,62.17,40809.0,36.6828,36.7064,36.6533,36.671,40809.0
2018-09-20 12:55:00,62.19,62.21,62.16,62.17,26282.0,36.6828,36.6946,36.6651,36.671,26282.0
2018-09-20 13:00:00,62.18,62.25,62.18,62.24,19471.0,36.6769,36.7182,36.6769,36.7123,19471.0
2018-09-20 13:05:00,62.24,62.26,62.21,62.24,25218.0,36.7123,36.7241,36.6946,36.7123,25218.0
2018-09-20 13:10:00,62.24,62.29,62.24,62.25,16063.0,36.7123,36.7418,36.7123,36.7182,16063.0
2018-09-20 13:15:00,62.25,62.25,62.17,62.2,20758.0,36.7182,36.7182,36.671,36.6887,20758.0
2018-09-20 13:20:00,62.21,62.24,62.19,62.21,15964.0,36.6946,36.7123,36.6828,36.6946,15964.0
2018-09-20 13:25:00,62.2,62.2,62.12,62.14,35241.0,36.6887,36.6887,36.6415,36.6533,35241.0
2018-09-20 13:30:00,62.14,62.15,62.07,62.09,27324.0,36.6533,36.6592,36.6121,36.6239,27324.0
2018-09-20 13:35:00,62.09,62.1,62.05,62.07,28683.0,36.6239,36.6298,36.6003,36.6121,28683.0
2018-09-20 13:40:00,62.07,62.07,62.02,62.03,41522.0,36.6121,36.6121,36.5826,36.5885,41522.0
2018-09-20 13:45:00,62.03,62.1,62.02,62.1,28730.0,36.5885,36.6298,36.5826,36.6298,28730.0
2018-09-20 13:50:00,62.09,62.1,62.07,62.09,16574.0,36.6239,36.6298,36.6121,36.6239,16574.0
2018-09-20 13:55:00,62.09,62.09,62.05,62.05,31073.0,36.6239,36.6239,36.6003,36.6003,31073.0
2018-09-20 14:00:00,62.06,62.08,62.03,62.08,30680.0,36.6062,36.618,36.5885,36.618,30680.0
2018-09-20 14:05:00,62.08,62.1,62.07,62.07,36658.0,36.618,36.6298,36.6121,36.6121,36658.0
2018-09-20 14:10:00,62.07,62.14,62.07,62.14,28767.0,36.6121,36.6533,36.6121,36.6533,28767.0
2018-09-20 14:15:00,62.14,62.2,62.14,62.19,29387.0,36.6533,36.6887,36.6533,36.6828,29387.0
2018-09-20 14:20:00,62.18,62.21,62.15,62.18,37385.0,36.6769,36.6946,36.6592,36.6769,37385.0
2018-09-20 14:25:00,62.18,62.22,62.17,62.21,27454.0,36.6769,36.7005,36.671,36.6946,27454.0
2018-09-20 14:30:00,62.21,62.21,62.17,62.21,41640.0,36.6946,36.6946,36.671,36.6946,41640.0
2018-09-20 14:35:00,62.21,62.21,62.17,62.17,31490.0,36.6946,36.6946,36.671,36.671,31490.0
2018-09-20 14:40:00,62.18,62.18,62.12,62.14,43375.0,36.6769,36.6769,36.6415,36.6533,43375.0
2018-09-20 14:45:00,62.14,62.15,62.11,62.13,29053.0,36.6533,36.6592,36.6356,36.6474,29053.0
2018-09-20 14:50:00,62.12,62.15,62.1,62.12,33552.0,36.6415,36.6592,36.6298,36.6415,33552.0
2018-09-20 14:55:00,62.12,62.16,62.11,62.13,30423.0,36.6415,36.6651,36.6356,36.6474,30423.0
2018-09-20 15:00:00,62.13,62.14,62.06,62.08,49468.0,36.6474,36.6533,36.6062,36.618,49468.0
2018-09-20 15:05:00,62.07,62.11,62.06,62.11,41608.0,36.6121,36.6356,36.6062,36.6356,41608.0
2018-09-20 15:10:00,62.11,62.17,62.08,62.16,32644.0,36.6356,36.671,36.618,36.6651,32644.0
2018-09-20 15:15:00,62.15,62.23,62.12,62.22,122067.0,36.6592,36.7064,36.6415,36.7005,122067.0
2018-09-20 15:20:00,62.22,62.26,62.19,62.26,42285.0,36.7005,36.7241,36.6828,36.7241,42285.0
2018-09-20 15:25:00,62.26,62.28,62.21,62.23,48714.0,36.7241,36.7359,36.6946,36.7064,48714.0
2018-09-20 15:30:00,62.23,62.27,62.2,62.24,50478.0,36.7064,36.73,36.6887,36.7123,50478.0
2018-09-20 15:35:00,62.24,62.33,62.24,62.29,93306.0,36.7123,36.7654,36.7123,36.7418,93306.0
2018-09-20 15:40:00,62.29,62.34,62.27,62.32,78390.0,36.7418,36.7713,36.73,36.7595,78390.0
2018-09-20 15:45:00,62.31,62.38,62.3,62.32,103030.0,36.7536,36.7949,36.7477,36.7595,103030.0
2018-09-20 15:50:00,62.32,62.33,62.27,62.28,100287.0,36.7595,36.7654,36.73,36.7359,100287.0
2018-09-20 15:55:00,62.28,62.32,62.23,62.26,329148.0,36.7359,36.7595,36.7064,36.7241,329148.0
2018-09-21 09:30:00,62.45,62.48,62.2,62.26,2332665.0,36.8362,36.8539,36.6887,36.7241,2332665.0
2018-09-21 09:35:00,62.23,62.39,62.21,62.29,62061.0,36.7064,36.8008,36.6946,36.7418,62061.0
2018-09-21 09:40:00,62.27,62.5,62.27,62.49,76004.0,36.73,36.8657,36.73,36.8598,76004.0
2018-09-21 09:45:00,62.48,62.53,62.22,62.27,54479.0,36.8539,36.8834,36.7005,36.73,54479.0
2018-09-21 09:50:00,62.25,62.37,62.15,62.35,53583.0,36.7182,36.789,36.6592,36.7772,53583.0
2018-09-21 09:55:00,62.34,62.4,62.23,62.37,33781.0,36.7713,36.8067,36.7064,36.789,33781.0
2018-09-21 10:00:00,62.33,62.44,62.31,62.35,32419.0,36.7654,36.8303,36.7536,36.7772,32419.0
2018-09-21 10:05:00,62.36,62.46,62.36,62.44,42233.0,36.7831,36.8421,36.7831,36.8303,42233.0
2018-09-21 10:10:00,62.45,62.64,62.45,62.62,55580.0,36.8362,36.9483,36.8362,36.9365,55580.0
2018-09-21 10:15:00,62.64,62.64,62.48,62.49,48644.0,36.9483,36.9483,36.8539,36.8598,48644.0
2018-09-21 10:20:00,62.46,62.57,62.43,62.44,55531.0,36.8421,36.907,36.8244,36.8303,55531.0
2018-09-21 10:25:00,62.45,62.52,62.4,62.5,47257.0,36.8362,36.8775,36.8067,36.8657,47257.0
2018-09-21 10:30:00,62.51,62.55,62.46,62.47,55199.0,36.8716,36.8952,36.8421,36.848,55199.0
2018-09-21 10:35:00,62.47,62.48,62.41,62.42,27780.0,36.848,36.8539,36.8126,36.8185,27780.0
2018-09-21 10:40:00,62.42,62.52,62.42,62.5,38910.0,36.8185,36.8775,36.8185,36.8657,38910.0
2018-09-21 10:45:00,62.49,62.56,62.36,62.37,53175.0,36.8598,36.9011,36.7831,36.789,53175.0
2018-09-21 10:50:00,62.38,62.47,62.35,62.47,37282.0,36.7949,36.848,36.7772,36.848,37282.0
2018-09-21 10:55:00,62.47,62.5,62.43,62.46,46477.0,36.848,36.8657,36.8244,36.8421,46477.0
2018-09-21 11:00:00,62.46,62.52,62.43,62.44,40134.0,36.8421,36.8775,36.8244,36.8303,40134.0
2018-09-21 11:05:00,62.44,62.46,62.39,62.4,36611.0,36.8303,36.8421,36.8008,36.8067,36611.0
2018-09-21 11:10:00,62.41,62.41,62.33,62.34,51480.0,36.8126,36.8126,36.7654,36.7713,51480.0
2018-09-21 11:15:00,62.34,62.43,62.33,62.41,36366.0,36.7713,36.8244,36.7654,36.8126,36366.0
2018-09-21 11:20:00,62.41,62.44,62.32,62.32,25303.0,36.8126,36.8303,36.7595,36.7595,25303.0
2018-09-21 11:25:00,62.32,62.33,62.23,62.3,41062.0,36.7595,36.7654,36.7064,36.7477,41062.0
2018-09-21 11:30:00,62.29,62.32,62.27,62.29,65538.0,36.7418,36.7595,36.73,36.7418,65538.0
2018-09-21 11:35:00,62.29,62.35,62.21,62.22,74056.0,36.7418,36.7772,36.6946,36.7005,74056.0
2018-09-21 11:40:00,62.22,62.27,62.17,62.21,235641.0,36.7005,36.73,36.671,36.6946,235641.0
2018-09-21 11:45:00,62.21,62.3,62.17,62.25,72202.0,36.6946,36.7477,36.671,36.7182,72202.0
2018-09-21 11:50:00,62.25,62.36,62.25,62.3,38995.0,36.7182,36.7831,36.7182,36.7477,38995.0
2018-09-21 11:55:00,62.3,62.32,62.24,62.31,32849.0,36.7477,36.7595,36.7123,36.7536,32849.0
2018-09-21 12:00:00,62.31,62.32,62.27,62.28,21992.0,36.7536,36.7595,36.73,36.7359,21992.0
2018-09-21 12:05:00,62.28,62.28,62.24,62.24,22748.0,36.7359,36.7359,36.7123,36.7123,22748.0
2018-09-21 12:10:00,62.24,62.29,62.23,62.28,13769.0,36.7123,36.7418,36.7064,36.7359,13769.0
2018-09-21 12:15:00,62.28,62.3,62.24,62.25,34168.0,36.7359,36.7477,36.7123,36.7182,34168.0
2018-09-21 12:20:00,62.25,62.25,62.18,62.22,33016.0,36.7182,36.7182,36.6769,36.7005,33016.0
2018-09-21 12:25:00,62.23,62.3,62.22,62.29,31414.0,36.7064,36.7477,36.7005,36.7418,31414.0
2018-09-21 12:30:00,62.29,62.38,62.28,62.38,36884.0,36.7418,36.7949,36.7359,36.7949,36884.0
2018-09-21 12:35:00,62.37,62.39,62.34,62.38,23812.0,36.789,36.8008,36.7713,36.7949,23812.0
2018-09-21 12:40:00,62.38,62.41,62.34,62.35,27547.0,36.7949,36.8126,36.7713,36.7772,27547.0
2018-09-21 12:45:00,62.35,62.37,62.24,62.25,26056.0,36.7772,36.789,36.7123,36.7182,26056.0
2018-09-21 12:50:00,62.24,62.28,62.22,62.26,33989.0,36.7123,36.7359,36.7005,36.7241,33989.0
2018-09-21 12:55:00,62.26,62.29,62.25,62.29,68395.0,36.7241,36.7418,36.7182,36.7418,68395.0
2018-09-21 13:00:00,62.28,62.32,62.28,62.32,28804.0,36.7359,36.7595,36.7359,36.7595,28804.0
2018-09-21 13:05:00,62.31,62.33,62.25,62.25,34838.0,36.7536,36.7654,36.7182,36.7182,34838.0
2018-09-21 13:10:00,62.25,62.27,62.21,62.26,20568.0,36.7182,36.73,36.6946,36.7241,20568.0
2018-09-21 13:15:00,62.25,62.3,62.25,62.3,19460.0,36.7182,36.7477,36.7182,36.7477,19460.0
2018-09-21 13:20:00,62.31,62.32,62.29,62.32,27409.0,36.7536,36.7595,36.7418,36.7595,27409.0
2018-09-21 13:25:00,62.33,62.37,62.33,62.35,22184.0,36.7654,36.789,36.7654,36.7772,22184.0
2018-09-21 13:30:00,62.34,62.37,62.33,62.36,16598.0,36.7713,36.789,36.7654,36.7831,16598.0
2018-09-21 13:35:00,62.36,62.4,62.35,62.35,27105.0,36.7831,36.8067,36.7772,36.7772,27105.0
2018-09-21 13:40:00,62.36,62.37,62.33,62.34,21036.0,36.7831,36.789,36.7654,36.7713,21036.0
2018-09-21 13:45:00,62.34,62.34,62.31,62.31,19633.0,36.7713,36.7713,36.7536,36.7536,19633.0
2018-09-21 13:50:00,62.32,62.33,62.25,62.27,26044.0,36.7595,36.7654,36.7182,36.73,26044.0
2018-09-21 13:55:00,62.28,62.33,62.26,62.32,27247.0,36.7359,36.7654,36.7241,36.7595,27247.0
2018-09-21 14:00:00,62.32,62.4,62.32,62.4,22537.0,36.7595,36.8067,36.7595,36.8067,22537.0
2018-09-21 14:05:00,62.4,62.43,62.37,62.39,27037.0,36.8067,36.8244,36.789,36.8008,27037.0
2018-09-21 14:10:00,62.38,62.39,62.37,62.39,14490.0,36.7949,36.8008,36.789,36.8008,14490.0
2018-09-21 14:15:00,62.39,62.44,62.38,62.43,37302.0,36.8008,36.8303,36.7949,36.8244,37302.0
2018-09-21 14:20:00,62.44,62.45,62.39,62.41,39535.0,36.8303,36.8362,36.8008,36.8126,39535.0
2018-09-21 14:25:00,62.4,62.4,62.27,62.29,58226.0,36.8067,36.8067,36.73,36.7418,58226.0
2018-09-21 14:30:00,62.29,62.35,62.28,62.34,26153.0,36.7418,36.7772,36.7359,36.7713,26153.0
2018-09-21 14:35:00,62.34,62.37,62.31,62.32,33026.0,36.7713,36.789,36.7536,36.7595,33026.0
2018-09-21 14:40:00,62.32,62.33,62.28,62.29,31004.0,36.7595,36.7654,36.7359,36.7418,31004.0
2018-09-21 14:45:00,62.29,62.33,62.28,62.3,34562.0,36.7418,36.7654,36.7359,36.7477,34562.0
2018-09-21 14:50:00,62.3,62.31,62.28,62.28,62847.0,36.7477,36.7536,36.7359,36.7359,62847.0
2018-09-21 14:55:00,62.28,62.28,62.24,62.25,40995.0,36.7359,36.7359,36.7123,36.7182,40995.0
2018-09-21 15:00:00,62.25,62.27,62.23,62.23,61869.0,36.7182,36.73,36.7064,36.7064,61869.0
2018-09-21 15:05:00,62.23,62.28,62.22,62.28,53946.0,36.7064,36.7359,36.7005,36.7359,53946.0
2018-09-21 15:10:00,62.29,62.29,62.22,62.28,74098.0,36.7418,36.7418,36.7005,36.7359,74098.0
2018-09-21 15:15:00,62.28,62.29,62.26,62.28,43667.0,36.7359,36.7418,36.7241,36.7359,43667.0
2018-09-21 15:20:00,62.28,62.32,62.26,62.3,51193.0,36.7359,36.7595,36.7241,36.7477,51193.0
2018-09-21 15:25:00,62.3,62.36,62.29,62.31,94851.0,36.7477,36.7831,36.7418,36.7536,94851.0
2018-09-21 15:30:00,62.32,62.43,62.31,62.43,121253.0,36.7595,36.8244,36.7536,36.8244,121253.0
2018-09-21 15:35:00,62.43,62.49,62.42,62.45,84208.0,36.8244,36.8598,36.8185,36.8362,84208.0
2018-09-21 15:40:00,62.46,62.56,62.45,62.54,132635.0,36.8421,36.9011,36.8362,36.8893,132635.0
2018-09-21 15:45:00,62.53,62.6,62.52,62.6,175752.0,36.8834,36.9247,36.8775,36.9247,175752.0
2018-09-21 15:50:00,62.59,62.6,62.55,62.57,208887.0,36.9188,36.9247,36.8952,36.907,208887.0
2018-09-21 15:55:00,62.56,62.65,62.54,62.55,432959.0,36.9011,36.9542,36.8893,36.8952,432959.0
2018-09-24 09:30:00,62.06,62.49,62.0,62.33,160796.0,36.6062,36.8598,36.5708,36.7654,160796.0
2018-09-24 09:35:00,62.31,62.32,61.96,61.96,49573.0,36.7536,36.7595,36.5472,36.5472,49573.0
2018-09-24 09:40:00,61.96,62.0,61.59,61.66,66406.0,36.5472,36.5708,36.3289,36.3702,66406.0
2018-09-24 09:45:00,61.68,61.7,61.52,61.57,73902.0,36.382,36.3938,36.2876,36.3171,73902.0
2018-09-24 09:50:00,61.59,61.61,61.44,61.57,96230.0,36.3289,36.3407,36.2404,36.3171,96230.0
2018-09-24 09:55:00,61.54,61.54,61.38,61.46,66976.0,36.2994,36.2994,36.2051,36.2522,66976.0
2018-09-24 10:00:00,61.44,61.56,61.39,61.44,92157.0,36.2404,36.3112,36.211,36.2404,92157.0
2018-09-24 10:05:00,61.44,61.56,61.37,61.52,74156.0,36.2404,36.3112,36.1992,36.2876,74156.0
2018-09-24 10:10:00,61.51,61.7,61.5,61.64,60303.0,36.2817,36.3938,36.2758,36.3584,60303.0
2018-09-24 10:15:00,61.64,61.7,61.57,61.66,56286.0,36.3584,36.3938,36.3171,36.3702,56286.0
2018-09-24 10:20:00,61.66,61.76,61.66,61.72,42533.0,36.3702,36.4292,36.3702,36.4056,42533.0
2018-09-24 10:25:00,61.71,61.72,61.49,61.52,61274.0,36.3997,36.4056,36.2699,36.2876,61274.0
2018-09-24 10:30:00,61.51,61.63,61.39,61.43,104391.0,36.2817,36.3525,36.211,36.2346,104391.0
2018-09-24 10:35:00,61.43,61.53,61.38,61.38,73833.0,36.2346,36.2935,36.2051,36.2051,73833.0
2018-09-24 10:40:00,61.37,61.45,61.29,61.31,101547.0,36.1992,36.2463,36.152,36.1638,101547.0
2018-09-24 10:45:00,61.32,61.38,61.27,61.35,51185.0,36.1697,36.2051,36.1402,36.1874,51185.0
2018-09-24 10:50:00,61.34,61.42,61.23,61.26,47987.0,36.1815,36.2287,36.1166,36.1343,47987.0
2018-09-24 10:55:00,61.26,61.4,61.24,61.39,75724.0,36.1343,36.2169,36.1225,36.211,75724.0
2018-09-24 11:00:00,61.39,61.52,61.38,61.46,77117.0,36.211,36.2876,36.2051,36.2522,77117.0
2018-09-24 11:05:00,61.45,61.56,61.42,61.55,43603.0,36.2463,36.3112,36.2287,36.3053,43603.0
2018-09-24 11:10:00,61.55,61.58,61.47,61.48,39863.0,36.3053,36.323,36.2581,36.264,39863.0
2018-09-24 11:15:00,61.49,61.54,61.46,61.48,31155.0,36.2699,36.2994,36.2522,36.264,31155.0
2018-09-24 11:20:00,61.47,61.5,61.43,61.49,45672.0,36.2581,36.2758,36.2346,36.2699,45672.0
2018-09-24 11:25:00,61.5,61.56,61.46,61.49,42565.0,36.2758,36.3112,36.2522,36.2699,42565.0
2018-09-24 11:30:00,61.49,61.49,61.36,61.37,31724.0,36.2699,36.2699,36.1933,36.1992,31724.0
2018-09-24 11:35:00,61.37,61.4,61.35,61.37,25711.0,36.1992,36.2169,36.1874,36.1992,25711.0
2018-09-24 11:40:00,61.36,61.47,61.27,61.43,70216.0,36.1933,36.2581,36.1402,36.2346,70216.0
2018-09-24 11:45:00,61.42,61.42,61.37,61.38,15735.0,36.2287,36.2287,36.1992,36.2051,15735.0
2018-09-24 11:50:00,61.39,61.4,61.26,61.29,27912.0,36.211,36.2169,36.1343,36.152,27912.0
2018-09-24 11:55:00,61.28,61.33,61.18,61.19,38989.0,36.1461,36.1756,36.0871,36.093,38989.0
2018-09-24 12:00:00,61.2,61.26,61.15,61.24,64171.0,36.0989,36.1343,36.0694,36.1225,64171.0
2018-09-24 12:05:00,61.23,61.28,61.2,61.21,40472.0,36.1166,36.1461,36.0989,36.1048,40472.0
2018-09-24 12:10:00,61.22,61.22,61.15,61.15,27838.0,36.1107,36.1107,36.0694,36.0694,27838.0
2018-09-24 12:15:00,61.16,61.19,61.13,61.17,28902.0,36.0753,36.093,36.0576,36.0812,28902.0
2018-09-24 12:20:00,61.17,61.21,61.12,61.16,39522.0,36.0812,36.1048,36.0517,36.0753,39522.0
2018-09-24 12:25:00,61.16,61.17,61.1,61.12,36856.0,36.0753,36.0812,36.0399,36.0517,36856.0
2018-09-24 12:30:00,61.12,61.16,61.11,61.14,21181.0,36.0517,36.0753,36.0458,36.0635,21181.0
2018-09-24 12:35:00,61.14,61.17,61.13,61.17,39212.0,36.0635,36.0812,36.0576,36.0812,39212.0
2018-09-24 12:40:00,61.17,61.17,61.04,61.05,39117.0,36.0812,36.0812,36.0045,36.0104,39117.0
2018-09-24 12:45:00,61.03,61.15,61.02,61.13,61946.0,35.9986,36.0694,35.9927,36.0576,61946.0
2018-09-24 12:50:00,61.13,61.18,61.12,61.18,26963.0,36.0576,36.0871,36.0517,36.0871,26963.0
2018-09-24 12:55:00,61.17,61.21,61.14,61.16,19151.0,36.0812,36.1048,36.0635,36.0753,19151.0
2018-09-24 13:00:00,61.16,61.18,61.14,61.17,27478.0,36.0753,36.0871,36.0635,36.0812,27478.0
2018-09-24 13:05:00,61.16,61.17,61.14,61.16,41791.0,36.0753,36.0812,36.0635,36.0753,41791.0
2018-09-24 13:10:00,61.16,61.19,61.12,61.14,33695.0,36.0753,36.093,36.0517,36.0635,33695.0
2018-09-24 13:15:00,61.14,61.16,61.07,61.1,28281.0,36.0635,36.0753,36.0222,36.0399,28281.0
2018-09-24 13:20:00,61.1,61.17,61.09,61.15,30056.0,36.0399,36.0812,36.034,36.0694,30056.0
2018-09-24 13:25:00,61.15,61.2,61.14,61.18,26565.0,36.0694,36.0989,36.0635,36.0871,26565.0
2018-09-24 13:30:00,61.18,61.21,61.15,61.21,24633.0,36.0871,36.1048,36.0694,36.1048,24633.0
2018-09-24 13:35:00,61.2,61.22,61.16,61.18,26620.0,36.0989,36.1107,36.0753,36.0871,26620.0
2018-09-24 13:40:00,61.18,61.18,61.12,61.15,45962.0,36.0871,36.0871,36.0517,36.0694,45962.0
2018-09-24 13:45:00,61.15,61.18,61.12,61.17,24649.0,36.0694,36.0871,36.0517,36.0812,24649.0
2018-09-24 13:50:00,61.17,61.18,61.15,61.15,36761.0,36.0812,36.0871,36.0694,36.0694,36761.0
2018-09-24 13:55:00,61.16,61.16,61.13,61.15,19143.0,36.0753,36.0753,36.0576,36.0694,19143.0
2018-09-24 14:00:00,61.15,61.2,61.14,61.16,29931.0,36.0694,36.0989,36.0635,36.0753,29931.0
2018-09-24 14:05:00,61.16,61.23,61.15,61.19,60060.0,36.0753,36.1166,36.0694,36.093,60060.0
2018-09-24 14:10:00,61.19,61.2,61.16,61.18,43645.0,36.093,36.0989,36.0753,36.0871,43645.0
2018-09-24 14:15:00,61.18,61.19,61.17,61.19,36458.0,36.0871,36.093,36.0812,36.093,36458.0
2018-09-24 14:20:00,61.18,61.23,61.14,61.14,34813.0,36.0871,36.1166,36.0635,36.0635,34813.0
2018-09-24 14:25:00,61.14,61.14,61.11,61.12,40218.0,36.0635,36.0635,36.0458,36.0517,40218.0
2018-09-24 14:30:00,61.13,61.19,61.12,61.16,17579.0,36.0576,36.093,36.0517,36.0753,17579.0
2018-09-24 14:35:00,61.17,61.22,61.14,61.19,20038.0,36.0812,36.1107,36.0635,36.093,20038.0
2018-09-24 14:40:00,61.19,61.22,61.18,61.19,22068.0,36.093,36.1107,36.0871,36.093,22068.0
2018-09-24 14:45:00,61.19,61.21,61.17,61.19,37964.0,36.093,36.1048,36.0812,36.093,37964.0
2018-09-24 14:50:00,61.2,61.24,61.19,61.22,24010.0,36.0989,36.1225,36.093,36.1107,24010.0
2018-09-24 14:55:00,61.22,61.25,61.18,61.23,45439.0,36.1107,36.1284,36.0871,36.1166,45439.0
2018-09-24 15:00:00,61.23,61.23,61.17,61.18,37312.0,36.1166,36.1166,36.0812,36.0871,37312.0
2018-09-24 15:05:00,61.18,61.2,61.16,61.17,29163.0,36.0871,36.0989,36.0753,36.0812,29163.0
2018-09-24 15:10:00,61.17,61.18,61.12,61.12,43353.0,36.0812,36.0871,36.0517,36.0517,43353.0
2018-09-24 15:15:00,61.13,61.17,61.12,61.16,39076.0,36.0576,36.0812,36.0517,36.0753,39076.0
2018-09-24 15:20:00,61.16,61.21,61.15,61.18,37106.0,36.0753,36.1048,36.0694,36.0871,37106.0
2018-09-24 15:25:00,61.17,61.2,61.17,61.2,40478.0,36.0812,36.0989,36.0812,36.0989,40478.0
2018-09-24 15:30:00,61.2,61.2,61.15,61.15,61817.0,36.0989,36.0989,36.0694,36.0694,61817.0
2018-09-24 15:35:00,61.15,61.16,61.05,61.09,145075.0,36.0694,36.0753,36.0104,36.034,145075.0
2018-09-24 15:40:00,61.08,61.17,61.04,61.16,136620.0,36.0281,36.0812,36.0045,36.0753,136620.0
2018-09-24 15:45:00,61.17,61.22,61.11,61.12,160328.0,36.0812,36.1107,36.0458,36.0517,160328.0
2018-09-24 15:50:00,61.12,61.15,61.03,61.04,155311.0,36.0517,36.0694,35.9986,36.0045,155311.0
2018-09-24 15:55:00,61.05,61.09,61.04,61.08,335808.0,36.0104,36.034,36.0045,36.0281,335808.0
2018-09-25 09:30:00,61.6,61.81,61.31,61.49,254812.0,36.3348,36.4587,36.1638,36.2699,254812.0
2018-09-25 09:35:00,61.49,61.5,61.09,61.21,126108.0,36.2699,36.2758,36.034,36.1048,126108.0
2018-09-25 09:40:00,61.23,61.31,61.15,61.16,55059.0,36.1166,36.1638,36.0694,36.0753,55059.0
2018-09-25 09:45:00,61.17,61.22,61.07,61.08,62592.0,36.0812,36.1107,36.0222,36.0281,62592.0
2018-09-25 09:50:00,61.09,61.09,60.84,60.95,123605.0,36.034,36.034,35.8865,35.9514,123605.0
2018-09-25 09:55:00,60.97,61.12,60.92,61.11,41028.0,35.9632,36.0517,35.9337,36.0458,41028.0
2018-09-25 10:00:00,61.13,61.21,61.08,61.21,48760.0,36.0576,36.1048,36.0281,36.1048,48760.0
2018-09-25 10:05:00,61.19,61.26,61.16,61.21,74141.0,36.093,36.1343,36.0753,36.1048,74141.0
2018-09-25 10:10:00,61.22,61.27,61.18,61.24,80918.0,36.1107,36.1402,36.0871,36.1225,80918.0
2018-09-25 10:15:00,61.25,61.39,61.25,61.3,70628.0,36.1284,36.211,36.1284,36.1579,70628.0
2018-09-25 10:20:00,61.31,61.42,61.31,61.33,52398.0,36.1638,36.2287,36.1638,36.1756,52398.0
2018-09-25 10:25:00,61.33,61.33,61.2,61.23,82722.0,36.1756,36.1756,36.0989,36.1166,82722.0
2018-09-25 10:30:00,61.22,61.33,61.13,61.32,80505.0,36.1107,36.1756,36.0576,36.1697,80505.0
2018-09-25 10:35:00,61.32,61.34,61.26,61.26,37051.0,36.1697,36.1815,36.1343,36.1343,37051.0
2018-09-25 10:40:00,61.26,61.37,61.22,61.33,41906.0,36.1343,36.1992,36.1107,36.1756,41906.0
2018-09-25 10:45:00,61.34,61.39,61.29,61.37,38032.0,36.1815,36.211,36.152,36.1992,38032.0
2018-09-25 10:50:00,61.38,61.41,61.33,61.35,38290.0,36.2051,36.2228,36.1756,36.1874,38290.0
2018-09-25 10:55:00,61.35,61.37,61.3,61.36,63078.0,36.1874,36.1992,36.1579,36.1933,63078.0
2018-09-25 11:00:00,61.36,61.45,61.3,61.41,62032.0,36.1933,36.2463,36.1579,36.2228,62032.0
2018-09-25 11:05:00,61.4,61.49,61.37,61.48,34052.0,36.2169,36.2699,36.1992,36.264,34052.0
2018-09-25 11:10:00,61.5,61.52,61.43,61.45,64134.0,36.2758,36.2876,36.2346,36.2463,64134.0
2018-09-25 11:15:00,61.45,61.47,61.36,61.44,29008.0,36.2463,36.2581,36.1933,36.2404,29008.0
2018-09-25 11:20:00,61.45,61.45,61.37,61.42,33894.0,36.2463,36.2463,36.1992,36.2287,33894.0
2018-09-25 11:25:00,61.43,61.51,61.42,61.5,48704.0,36.2346,36.2817,36.2287,36.2758,48704.0
2018-09-25 11:30:00,61.5,61.54,61.48,61.49,113897.0,36.2758,36.2994,36.264,36.2699,113897.0
2018-09-25 11:35:00,61.49,61.53,61.44,61.53,26528.0,36.2699,36.2935,36.2404,36.2935,26528.0
2018-09-25 11:40:00,61.53,61.53,61.41,61.43,40826.0,36.2935,36.2935,36.2228,36.2346,40826.0
2018-09-25 11:45:00,61.43,61.48,61.43,61.46,50985.0,36.2346,36.264,36.2346,36.2522,50985.0
2018-09-25 11:50:00,61.46,61.47,61.37,61.38,51444.0,36.2522,36.2581,36.1992,36.2051,51444.0
2018-09-25 11:55:00,61.38,61.41,61.32,61.38,47312.0,36.2051,36.2228,36.1697,36.2051,47312.0
2018-09-25 12:00:00,61.38,61.42,61.29,61.37,42893.0,36.2051,36.2287,36.152,36.1992,42893.0
2018-09-25 12:05:00,61.38,61.39,61.24,61.24,33873.0,36.2051,36.211,36.1225,36.1225,33873.0
2018-09-25 12:10:00,61.24,61.25,61.18,61.23,40446.0,36.1225,36.1284,36.0871,36.1166,40446.0
2018-09-25 12:15:00,61.22,61.24,61.14,61.15,38190.0,36.1107,36.1225,36.0635,36.0694,38190.0
2018-09-25 12:20:00,61.15,61.15,61.02,61.1,54905.0,36.0694,36.0694,35.9927,36.0399,54905.0
2018-09-25 12:25:00,61.1,61.12,61.02,61.1,28409.0,36.0399,36.0517,35.9927,36.0399,28409.0
2018-09-25 12:30:00,61.1,61.11,61.07,61.07,34333.0,36.0399,36.0458,36.0222,36.0222,34333.0
2018-09-25 12:35:00,61.06,61.1,61.05,61.08,23241.0,36.0163,36.0399,36.0104,36.0281,23241.0
2018-09-25 12:40:00,61.08,61.09,61.01,61.02,39818.0,36.0281,36.034,35.9868,35.9927,39818.0
2018-09-25 12:45:00,61.03,61.04,60.98,61.02,25782.0,35.9986,36.0045,35.9691,35.9927,25782.0
2018-09-25 12:50:00,61.01,61.05,61.01,61.03,23198.0,35.9868,36.0104,35.9868,35.9986,23198.0
2018-09-25 12:55:00,61.03,61.06,61.01,61.02,19432.0,35.9986,36.0163,35.9868,35.9927,19432.0
2018-09-25 13:00:00,61.02,61.02,60.97,60.98,30383.0,35.9927,35.9927,35.9632,35.9691,30383.0
2018-09-25 13:05:00,60.97,61.0,60.95,60.97,22804.0,35.9632,35.9809,35.9514,35.9632,22804.0
2018-09-25 13:10:00,60.97,61.02,60.97,61.0,30292.0,35.9632,35.9927,35.9632,35.9809,30292.0
2018-09-25 13:15:00,61.01,61.03,60.97,60.99,20163.0,35.9868,35.9986,35.9632,35.975,20163.0
2018-09-25 13:20:00,61.0,61.02,60.98,61.02,19074.0,35.9809,35.9927,35.9691,35.9927,19074.0
2018-09-25 13:25:00,61.02,61.05,60.99,60.99,29992.0,35.9927,36.0104,35.975,35.975,29992.0
2018-09-25 13:30:00,61.0,61.01,60.94,60.95,36058.0,35.9809,35.9868,35.9455,35.9514,36058.0
2018-09-25 13:35:00,60.95,60.99,60.92,60.97,45188.0,35.9514,35.975,35.9337,35.9632,45188.0
2018-09-25 13:40:00,60.97,60.99,60.92,60.96,29557.0,35.9632,35.975,35.9337,35.9573,29557.0
2018-09-25 13:45:00,60.95,60.98,60.89,60.97,42179.0,35.9514,35.9691,35.916,35.9632,42179.0
2018-09-25 13:50:00,60.96,60.96,60.92,60.94,32294.0,35.9573,35.9573,35.9337,35.9455,32294.0
2018-09-25 13:55:00,60.94,60.95,60.91,60.94,17718.0,35.9455,35.9514,35.9278,35.9455,17718.0
2018-09-25 14:00:00,60.95,60.97,60.88,60.97,37553.0,35.9514,35.9632,35.9101,35.9632,37553.0
2018-09-25 14:05:00,60.97,61.0,60.96,60.97,30280.0,35.9632,35.9809,35.9573,35.9632,30280.0
2018-09-25 14:10:00,60.97,61.0,60.93,61.0,27976.0,35.9632,35.9809,35.9396,35.9809,27976.0
2018-09-25 14:15:00,60.99,61.01,60.97,61.0,26837.0,35.975,35.9868,35.9632,35.9809,26837.0
2018-09-25 14:20:00,61.01,61.03,60.97,60.97,27550.0,35.9868,35.9986,35.9632,35.9632,27550.0
2018-09-25 14:25:00,60.98,60.98,60.95,60.97,23365.0,35.9691,35.9691,35.9514,35.9632,23365.0
2018-09-25 14:30:00,60.97,60.97,60.88,60.89,48062.0,35.9632,35.9632,35.9101,35.916,48062.0
2018-09-25 14:35:00,60.89,60.89,60.81,60.81,45530.0,35.916,35.916,35.8688,35.8688,45530.0
2018-09-25 14:40:00,60.81,60.82,60.76,60.8,45220.0,35.8688,35.8747,35.8394,35.8629,45220.0
2018-09-25 14:45:00,60.81,60.84,60.78,60.83,22322.0,35.8688,35.8865,35.8511,35.8806,22322.0
2018-09-25 14:50:00,60.83,60.84,60.8,60.82,29539.0,35.8806,35.8865,35.8629,35.8747,29539.0
2018-09-25 14:55:00,60.83,60.89,60.82,60.89,176049.0,35.8806,35.916,35.8747,35.916,176049.0
2018-09-25 15:00:00,60.89,60.89,60.86,60.88,18997.0,35.916,35.916,35.8983,35.9101,18997.0
2018-09-25 15:05:00,60.88,60.91,60.85,60.88,39555.0,35.9101,35.9278,35.8924,35.9101,39555.0
2018-09-25 15:10:00,60.88,60.89,60.83,60.84,24335.0,35.9101,35.916,35.8806,35.8865,24335.0
2018-09-25 15:15:00,60.84,60.85,60.81,60.82,19311.0,35.8865,35.8924,35.8688,35.8747,19311.0
2018-09-25 15:20:00,60.82,60.85,60.81,60.84,37880.0,35.8747,35.8924,35.8688,35.8865,37880.0
2018-09-25 15:25:00,60.85,60.89,60.84,60.87,37985.0,35.8924,35.916,35.8865,35.9042,37985.0
2018-09-25 15:30:00,60.87,60.89,60.83,60.86,50929.0,35.9042,35.916,35.8806,35.8983,50929.0
2018-09-25 15:35:00,60.86,60.92,60.84,60.85,50505.0,35.8983,35.9337,35.8865,35.8924,50505.0
2018-09-25 15:40:00,60.84,60.85,60.73,60.74,78770.0,35.8865,35.8924,35.8217,35.8276,78770.0
2018-09-25 15:45:00,60.75,60.83,60.74,60.81,96892.0,35.8335,35.8806,35.8276,35.8688,96892.0
2018-09-25 15:50:00,60.8,60.81,60.72,60.76,81052.0,35.8629,35.8688,35.8158,35.8394,81052.0
2018-09-25 15:55:00,60.77,60.78,60.68,60.72,400703.0,35.8452,35.8511,35.7922,35.8158,400703.0
2018-09-26 09:30:00,61.03,61.11,60.75,60.87,105122.0,35.9986,36.0458,35.8335,35.9042,105122.0
2018-09-26 09:35:00,60.89,61.08,60.78,61.06,82405.0,35.916,36.0281,35.8511,36.0163,82405.0
2018-09-26 09:40:00,61.09,61.25,60.95,61.0,98460.0,36.034,36.1284,35.9514,35.9809,98460.0
2018-09-26 09:45:00,60.98,61.06,60.92,61.03,56561.0,35.9691,36.0163,35.9337,35.9986,56561.0
2018-09-26 09:50:00,61.03,61.11,61.01,61.08,43385.0,35.9986,36.0458,35.9868,36.0281,43385.0
2018-09-26 09:55:00,61.09,61.12,61.03,61.04,42442.0,36.034,36.0517,35.9986,36.0045,42442.0
2018-09-26 10:00:00,61.05,61.17,61.03,61.05,50830.0,36.0104,36.0812,35.9986,36.0104,50830.0
2018-09-26 10:05:00,61.05,61.14,61.04,61.12,56291.0,36.0104,36.0635,36.0045,36.0517,56291.0
2018-09-26 10:10:00,61.12,61.25,61.1,61.25,71189.0,36.0517,36.1284,36.0399,36.1284,71189.0
2018-09-26 10:15:00,61.25,61.25,61.05,61.09,66393.0,36.1284,36.1284,36.0104,36.034,66393.0
2018-09-26 10:20:00,61.1,61.15,61.06,61.07,36160.0,36.0399,36.0694,36.0163,36.0222,36160.0
2018-09-26 10:25:00,61.07,61.18,61.06,61.09,36071.0,36.0222,36.0871,36.0163,36.034,36071.0
2018-09-26 10:30:00,61.09,61.1,61.01,61.05,48951.0,36.034,36.0399,35.9868,36.0104,48951.0
2018-09-26 10:35:00,61.05,61.22,61.05,61.19,39311.0,36.0104,36.1107,36.0104,36.093,39311.0
2018-09-26 10:40:00,61.17,61.27,61.15,61.19,85062.0,36.0812,36.1402,36.0694,36.093,85062.0
2018-09-26 10:45:00,61.18,61.18,61.06,61.12,27323.0,36.0871,36.0871,36.0163,36.0517,27323.0
2018-09-26 10:50:00,61.13,61.24,61.13,61.17,23524.0,36.0576,36.1225,36.0576,36.0812,23524.0
2018-09-26 10:55:00,61.18,61.24,61.15,61.2,41446.0,36.0871,36.1225,36.0694,36.0989,41446.0
2018-09-26 11:00:00,61.19,61.23,61.18,61.23,21104.0,36.093,36.1166,36.0871,36.1166,21104.0
2018-09-26 11:05:00,61.23,61.25,61.19,61.21,25255.0,36.1166,36.1284,36.093,36.1048,25255.0
2018-09-26 11:10:00,61.2,61.25,61.19,61.22,33234.0,36.0989,36.1284,36.093,36.1107,33234.0
2018-09-26 11:15:00,61.21,61.28,61.16,61.26,57818.0,36.1048,36.1461,36.0753,36.1343,57818.0
2018-09-26 11:20:00,61.26,61.29,61.2,61.21,56413.0,36.1343,36.152,36.0989,36.1048,56413.0
2018-09-26 11:25:00,61.2,61.26,61.2,61.23,26199.0,36.0989,36.1343,36.0989,36.1166,26199.0
2018-09-26 11:30:00,61.23,61.28,61.2,61.26,48020.0,36.1166,36.1461,36.0989,36.1343,48020.0
2018-09-26 11:35:00,61.26,61.26,61.2,61.21,28835.0,36.1343,36.1343,36.0989,36.1048,28835.0
2018-09-26 11:40:00,61.21,61.22,61.15,61.17,22232.0,36.1048,36.1107,36.0694,36.0812,22232.0
2018-09-26 11:45:00,61.17,61.18,61.12,61.15,32667.0,36.0812,36.0871,36.0517,36.0694,32667.0
2018-09-26 11:50:00,61.15,61.19,61.14,61.16,19490.0,36.0694,36.093,36.0635,36.0753,19490.0
2018-09-26 11:55:00,61.15,61.16,61.09,61.1,34463.0,36.0694,36.0753,36.034,36.0399,34463.0
2018-09-26 12:00:00,61.09,61.13,61.08,61.1,13118.0,36.034,36.0576,36.0281,36.0399,13118.0
2018-09-26 12:05:00,61.1,61.11,61.05,61.07,18884.0,36.0399,36.0458,36.0104,36.0222,18884.0
2018-09-26 12:10:00,61.07,61.07,61.03,61.04,15007.0,36.0222,36.0222,35.9986,36.0045,15007.0
2018-09-26 12:15:00,61.03,61.06,61.03,61.05,18948.0,35.9986,36.0163,35.9986,36.0104,18948.0
2018-09-26 12:20:00,61.06,61.06,61.01,61.01,19635.0,36.0163,36.0163,35.9868,35.9868,19635.0
2018-09-26 12:25:00,61.02,61.04,61.01,61.03,20873.0,35.9927,36.0045,35.9868,35.9986,20873.0
2018-09-26 12:30:00,61.04,61.1,61.03,61.09,19105.0,36.0045,36.0399,35.9986,36.034,19105.0
2018-09-26 12:35:00,61.1,61.15,61.1,61.13,27424.0,36.0399,36.0694,36.0399,36.0576,27424.0
2018-09-26 12:40:00,61.13,61.14,61.09,61.09,27120.0,36.0576,36.0635,36.034,36.034,27120.0
2018-09-26 12:45:00,61.09,61.12,61.07,61.08,20241.0,36.034,36.0517,36.0222,36.0281,20241.0
2018-09-26 12:50:00,61.08,61.1,61.07,61.07,18600.0,36.0281,36.0399,36.0222,36.0222,18600.0
2018-09-26 12:55:00,61.07,61.08,61.03,61.03,30660.0,36.0222,36.0281,35.9986,35.9986,30660.0
2018-09-26 13:00:00,61.04,61.05,61.02,61.03,15208.0,36.0045,36.0104,35.9927,35.9986,15208.0
2018-09-26 13:05:00,61.02,61.03,60.98,60.98,39551.0,35.9927,35.9986,35.9691,35.9691,39551.0
2018-09-26 13:10:00,60.98,61.0,60.93,60.96,27330.0,35.9691,35.9809,35.9396,35.9573,27330.0
2018-09-26 13:15:00,60.95,61.0,60.93,60.99,26050.0,35.9514,35.9809,35.9396,35.975,26050.0
2018-09-26 13:20:00,60.98,61.05,60.96,61.05,49469.0,35.9691,36.0104,35.9573,36.0104,49469.0
2018-09-26 13:25:00,61.05,61.07,61.04,61.04,22684.0,36.0104,36.0222,36.0045,36.0045,22684.0
2018-09-26 13:30:00,61.05,61.05,61.01,61.02,48842.0,36.0104,36.0104,35.9868,35.9927,48842.0
2018-09-26 13:35:00,61.02,61.08,61.01,61.08,18997.0,35.9927,36.0281,35.9868,36.0281,18997.0
2018-09-26 13:40:00,61.09,61.13,61.06,61.1,26224.0,36.034,36.0576,36.0163,36.0399,26224.0
2018-09-26 13:45:00,61.1,61.1,61.07,61.08,21575.0,36.0399,36.0399,36.0222,36.0281,21575.0
2018-09-26 13:50:00,61.07,61.08,61.04,61.04,20893.0,36.0222,36.0281,36.0045,36.0045,20893.0
2018-09-26 13:55:00,61.04,61.06,60.99,61.01,27530.0,36.0045,36.0163,35.975,35.9868,27530.0
2018-09-26 14:00:00,61.01,61.21,61.01,61.11,40893.0,35.9868,36.1048,35.9868,36.0458,40893.0
2018-09-26 14:05:00,61.12,61.14,61.02,61.04,36669.0,36.0517,36.0635,35.9927,36.0045,36669.0
2018-09-26 14:10:00,61.03,61.05,60.99,61.0,46892.0,35.9986,36.0104,35.975,35.9809,46892.0
2018-09-26 14:15:00,61.0,61.03,60.94,60.95,29926.0,35.9809,35.9986,35.9455,35.9514,29926.0
2018-09-26 14:20:00,60.95,60.97,60.89,60.9,47087.0,35.9514,35.9632,35.916,35.9219,47087.0
2018-09-26 14:25:00,60.89,60.9,60.84,60.89,24689.0,35.916,35.9219,35.8865,35.916,24689.0
2018-09-26 14:30:00,60.89,60.93,60.88,60.89,30110.0,35.916,35.9396,35.9101,35.916,30110.0
2018-09-26 14:35:00,60.89,60.94,60.88,60.92,38300.0,35.916,35.9455,35.9101,35.9337,38300.0
2018-09-26 14:40:00,60.93,60.94,60.91,60.94,39331.0,35.9396,35.9455,35.9278,35.9455,39331.0
2018-09-26 14:45:00,60.94,60.96,60.93,60.94,48768.0,35.9455,35.9573,35.9396,35.9455,48768.0
2018-09-26 14:50:00,60.95,60.99,60.93,60.98,29558.0,35.9514,35.975,35.9396,35.9691,29558.0
2018-09-26 14:55:00,60.98,61.01,60.96,61.0,33762.0,35.9691,35.9868,35.9573,35.9809,33762.0
2018-09-26 15:00:00,61.0,61.0,60.9,60.9,35063.0,35.9809,35.9809,35.9219,35.9219,35063.0
2018-09-26 15:05:00,60.9,60.97,60.87,60.97,29370.0,35.9219,35.9632,35.9042,35.9632,29370.0
2018-09-26 15:10:00,60.96,60.97,60.93,60.97,25694.0,35.9573,35.9632,35.9396,35.9632,25694.0
2018-09-26 15:15:00,60.96,61.0,60.94,61.0,39530.0,35.9573,35.9809,35.9455,35.9809,39530.0
2018-09-26 15:20:00,60.99,61.03,60.98,61.0,46276.0,35.975,35.9986,35.9691,35.9809,46276.0
2018-09-26 15:25:00,61.01,61.02,60.99,61.0,79552.0,35.9868,35.9927,35.975,35.9809,79552.0
2018-09-26 15:30:00,60.99,61.02,60.98,60.98,80508.0,35.975,35.9927,35.9691,35.9691,80508.0
2018-09-26 15:35:00,60.98,60.98,60.9,60.91,58779.0,35.9691,35.9691,35.9219,35.9278,58779.0
2018-09-26 15:40:00,60.91,60.91,60.84,60.84,58071.0,35.9278,35.9278,35.8865,35.8865,58071.0
2018-09-26 15:45:00,60.83,60.87,60.74,60.87,146014.0,35.8806,35.9042,35.8276,35.9042,146014.0
2018-09-26 15:50:00,60.87,60.91,60.84,60.87,170190.0,35.9042,35.9278,35.8865,35.9042,170190.0
2018-09-26 15:55:00,60.88,60.89,60.78,60.82,440970.0,35.9101,35.916,35.8511,35.8747,440970.0
2018-09-27 09:30:00,60.79,60.95,60.63,60.91,125096.0,35.857,35.9514,35.7627,35.9278,125096.0
2018-09-27 09:35:00,60.94,61.03,60.83,60.83,39541.0,35.9455,35.9986,35.8806,35.8806,39541.0
2018-09-27 09:40:00,60.84,60.86,60.64,60.83,38305.0,35.8865,35.8983,35.7686,35.8806,38305.0
2018-09-27 09:45:00,60.86,60.94,60.85,60.9,27763.0,35.8983,35.9455,35.8924,35.9219,27763.0
2018-09-27 09:50:00,60.9,61.03,60.89,60.98,38152.0,35.9219,35.9986,35.916,35.9691,38152.0
2018-09-27 09:55:00,60.99,61.1,60.98,61.09,31465.0,35.975,36.0399,35.9691,36.034,31465.0
2018-09-27 10:00:00,61.1,61.29,61.1,61.21,47313.0,36.0399,36.152,36.0399,36.1048,47313.0
2018-09-27 10:05:00,61.2,61.32,61.14,61.18,58941.0,36.0989,36.1697,36.0635,36.0871,58941.0
2018-09-27 10:10:00,61.2,61.27,61.19,61.23,19590.0,36.0989,36.1402,36.093,36.1166,19590.0
2018-09-27 10:15:00,61.23,61.26,61.18,61.18,31205.0,36.1166,36.1343,36.0871,36.0871,31205.0
2018-09-27 10:20:00,61.18,61.28,61.17,61.28,16223.0,36.0871,36.1461,36.0812,36.1461,16223.0
2018-09-27 10:25:00,61.27,61.27,61.2,61.27,21445.0,36.1402,36.1402,36.0989,36.1402,21445.0
2018-09-27 10:30:00,61.28,61.29,61.2,61.25,34887.0,36.1461,36.152,36.0989,36.1284,34887.0
2018-09-27 10:35:00,61.25,61.32,61.25,61.3,16632.0,36.1284,36.1697,36.1284,36.1579,16632.0
2018-09-27 10:40:00,61.31,61.39,61.28,61.31,72125.0,36.1638,36.211,36.1461,36.1638,72125.0
2018-09-27 10:45:00,61.3,61.35,61.23,61.26,27205.0,36.1579,36.1874,36.1166,36.1343,27205.0
2018-09-27 10:50:00,61.26,61.26,61.17,61.21,22624.0,36.1343,36.1343,36.0812,36.1048,22624.0
2018-09-27 10:55:00,61.22,61.23,61.11,61.21,21216.0,36.1107,36.1166,36.0458,36.1048,21216.0
2018-09-27 11:00:00,61.21,61.24,61.16,61.24,20477.0,36.1048,36.1225,36.0753,36.1225,20477.0
2018-09-27 11:05:00,61.24,61.25,61.18,61.18,18668.0,36.1225,36.1284,36.0871,36.0871,18668.0
2018-09-27 11:10:00,61.19,61.28,61.18,61.27,33261.0,36.093,36.1461,36.0871,36.1402,33261.0
2018-09-27 11:15:00,61.28,61.35,61.25,61.35,17975.0,36.1461,36.1874,36.1284,36.1874,17975.0
2018-09-27 11:20:00,61.35,61.5,61.34,61.45,29486.0,36.1874,36.2758,36.1815,36.2463,29486.0
2018-09-27 11:25:00,61.44,61.45,61.32,61.37,21356.0,36.2404,36.2463,36.1697,36.1992,21356.0
2018-09-27 11:30:00,61.38,61.38,61.29,61.34,30659.0,36.2051,36.2051,36.152,36.1815,30659.0
2018-09-27 11:35:00,61.34,61.34,61.27,61.3,9920.0,36.1815,36.1815,36.1402,36.1579,9920.0
2018-09-27 11:40:00,61.29,61.29,61.2,61.26,15146.0,36.152,36.152,36.0989,36.1343,15146.0
2018-09-27 11:45:00,61.25,61.3,61.22,61.25,18245.0,36.1284,36.1579,36.1107,36.1284,18245.0
2018-09-27 11:50:00,61.25,61.28,61.19,61.19,14625.0,36.1284,36.1461,36.093,36.093,14625.0
2018-09-27 11:55:00,61.19,61.25,61.16,61.2,28022.0,36.093,36.1284,36.0753,36.0989,28022.0
2018-09-27 12:00:00,61.21,61.24,61.18,61.21,21154.0,36.1048,36.1225,36.0871,36.1048,21154.0
2018-09-27 12:05:00,61.2,61.28,61.19,61.25,19158.0,36.0989,36.1461,36.093,36.1284,19158.0
2018-09-27 12:10:00,61.25,61.26,61.22,61.23,11773.0,36.1284,36.1343,36.1107,36.1166,11773.0
2018-09-27 12:15:00,61.23,61.23,61.16,61.17,20183.0,36.1166,36.1166,36.0753,36.0812,20183.0
2018-09-27 12:20:00,61.17,61.17,61.11,61.16,25614.0,36.0812,36.0812,36.0458,36.0753,25614.0
2018-09-27 12:25:00,61.15,61.16,61.11,61.14,20562.0,36.0694,36.0753,36.0458,36.0635,20562.0
2018-09-27 12:30:00,61.14,61.15,61.09,61.13,29237.0,36.0635,36.0694,36.034,36.0576,29237.0
2018-09-27 12:35:00,61.13,61.14,61.08,61.09,15422.0,36.0576,36.0635,36.0281,36.034,15422.0
2018-09-27 12:40:00,61.09,61.1,61.05,61.08,23469.0,36.034,36.0399,36.0104,36.0281,23469.0
2018-09-27 12:45:00,61.08,61.13,61.08,61.13,21280.0,36.0281,36.0576,36.0281,36.0576,21280.0
2018-09-27 12:50:00,61.13,61.15,61.11,61.12,16973.0,36.0576,36.0694,36.0458,36.0517,16973.0
2018-09-27 12:55:00,61.11,61.12,61.1,61.11,14332.0,36.0458,36.0517,36.0399,36.0458,14332.0
2018-09-27 13:00:00,61.1,61.12,61.09,61.09,33388.0,36.0399,36.0517,36.034,36.034,33388.0
2018-09-27 13:05:00,61.09,61.12,61.08,61.09,27856.0,36.034,36.0517,36.0281,36.034,27856.0
2018-09-27 13:10:00,61.09,61.12,61.07,61.11,9899.0,36.034,36.0517,36.0222,36.0458,9899.0
2018-09-27 13:15:00,61.12,61.17,61.11,61.12,35323.0,36.0517,36.0812,36.0458,36.0517,35323.0
2018-09-27 13:20:00,61.12,61.13,61.09,61.11,9878.0,36.0517,36.0576,36.034,36.0458,9878.0
2018-09-27 13:25:00,61.12,61.14,61.11,61.13,21140.0,36.0517,36.0635,36.0458,36.0576,21140.0
2018-09-27 13:30:00,61.13,61.16,61.11,61.14,16680.0,36.0576,36.0753,36.0458,36.0635,16680.0
2018-09-27 13:35:00,61.14,61.14,61.12,61.14,15702.0,36.0635,36.0635,36.0517,36.0635,15702.0
2018-09-27 13:40:00,61.14,61.15,61.11,61.12,38814.0,36.0635,36.0694,36.0458,36.0517,38814.0
2018-09-27 13:45:00,61.12,61.13,61.09,61.09,18889.0,36.0517,36.0576,36.034,36.034,18889.0
2018-09-27 13:50:00,61.09,61.09,61.05,61.06,17137.0,36.034,36.034,36.0104,36.0163,17137.0
2018-09-27 13:55:00,61.05,61.1,61.05,61.06,41813.0,36.0104,36.0399,36.0104,36.0163,41813.0
2018-09-27 14:00:00,61.06,61.09,61.04,61.05,21154.0,36.0163,36.034,36.0045,36.0104,21154.0
2018-09-27 14:05:00,61.05,61.06,61.03,61.04,25449.0,36.0104,36.0163,35.9986,36.0045,25449.0
2018-09-27 14:10:00,61.05,61.07,61.03,61.07,23982.0,36.0104,36.0222,35.9986,36.0222,23982.0
2018-09-27 14:15:00,61.06,61.08,61.06,61.08,16883.0,36.0163,36.0281,36.0163,36.0281,16883.0
2018-09-27 14:20:00,61.08,61.09,61.04,61.05,18998.0,36.0281,36.034,36.0045,36.0104,18998.0
2018-09-27 14:25:00,61.04,61.05,60.99,61.02,28197.0,36.0045,36.0104,35.975,35.9927,28197.0
2018-09-27 14:30:00,61.03,61.03,60.98,60.98,71371.0,35.9986,35.9986,35.9691,35.9691,71371.0
2018-09-27 14:35:00,60.97,61.01,60.95,61.0,65030.0,35.9632,35.9868,35.9514,35.9809,65030.0
2018-09-27 14:40:00,61.01,61.01,60.98,60.99,26031.0,35.9868,35.9868,35.9691,35.975,26031.0
2018-09-27 14:45:00,61.0,61.0,60.99,61.0,21606.0,35.9809,35.9809,35.975,35.9809,21606.0
2018-09-27 14:50:00,61.0,61.0,60.97,60.99,23655.0,35.9809,35.9809,35.9632,35.975,23655.0
2018-09-27 14:55:00,60.99,61.0,60.93,60.95,22882.0,35.975,35.9809,35.9396,35.9514,22882.0
2018-09-27 15:00:00,60.95,60.96,60.91,60.91,24655.0,35.9514,35.9573,35.9278,35.9278,24655.0
2018-09-27 15:05:00,60.92,60.94,60.88,60.88,29477.0,35.9337,35.9455,35.9101,35.9101,29477.0
2018-09-27 15:10:00,60.89,60.93,60.87,60.9,51138.0,35.916,35.9396,35.9042,35.9219,51138.0
2018-09-27 15:15:00,60.9,60.92,60.89,60.92,63527.0,35.9219,35.9337,35.916,35.9337,63527.0
2018-09-27 15:20:00,60.91,60.95,60.9,60.91,51099.0,35.9278,35.9514,35.9219,35.9278,51099.0
2018-09-27 15:25:00,60.9,60.92,60.87,60.9,50164.0,35.9219,35.9337,35.9042,35.9219,50164.0
2018-09-27 15:30:00,60.9,60.9,60.8,60.87,64742.0,35.9219,35.9219,35.8629,35.9042,64742.0
2018-09-27 15:35:00,60.87,60.87,60.8,60.81,56281.0,35.9042,35.9042,35.8629,35.8688,56281.0
2018-09-27 15:40:00,60.82,60.86,60.8,60.85,34597.0,35.8747,35.8983,35.8629,35.8924,34597.0
2018-09-27 15:45:00,60.85,60.89,60.81,60.81,122679.0,35.8924,35.916,35.8688,35.8688,122679.0
2018-09-27 15:50:00,60.81,60.83,60.79,60.8,98463.0,35.8688,35.8806,35.857,35.8629,98463.0
2018-09-27 15:55:00,60.8,60.82,60.75,60.77,344465.0,35.8629,35.8747,35.8335,35.8452,344465.0
2018-09-28 09:30:00,60.84,60.94,60.64,60.92,141935.0,35.8865,35.9455,35.7686,35.9337,141935.0
2018-09-28 09:35:00,60.92,60.96,60.75,60.86,89113.0,35.9337,35.9573,35.8335,35.8983,89113.0
2018-09-28 09:40:00,60.86,60.96,60.82,60.86,91984.0,35.8983,35.9573,35.8747,35.8983,91984.0
2018-09-28 09:45:00,60.86,60.95,60.85,60.9,71760.0,35.8983,35.9514,35.8924,35.9219,71760.0
2018-09-28 09:50:00,60.9,60.9,60.79,60.81,36808.0,35.9219,35.9219,35.857,35.8688,36808.0
2018-09-28 09:55:00,60.82,60.87,60.68,60.68,36767.0,35.8747,35.9042,35.7922,35.7922,36767.0
2018-09-28 10:00:00,60.68,60.7,60.55,60.56,54839.0,35.7922,35.804,35.7155,35.7214,54839.0
2018-09-28 10:05:00,60.55,60.58,60.42,60.52,76943.0,35.7155,35.7332,35.6388,35.6978,76943.0
2018-09-28 10:10:00,60.52,60.52,60.44,60.48,38924.0,35.6978,35.6978,35.6506,35.6742,38924.0
2018-09-28 10:15:00,60.48,60.48,60.36,60.38,29843.0,35.6742,35.6742,35.6034,35.6152,29843.0
2018-09-28 10:20:00,60.38,60.46,60.38,60.44,34909.0,35.6152,35.6624,35.6152,35.6506,34909.0
2018-09-28 10:25:00,60.43,60.52,60.43,60.51,36284.0,35.6447,35.6978,35.6447,35.6919,36284.0
2018-09-28 10:30:00,60.51,60.57,60.5,60.57,31687.0,35.6919,35.7273,35.686,35.7273,31687.0
2018-09-28 10:35:00,60.56,60.67,60.56,60.64,36366.0,35.7214,35.7863,35.7214,35.7686,36366.0
2018-09-28 10:40:00,60.64,60.71,60.63,60.68,28064.0,35.7686,35.8099,35.7627,35.7922,28064.0
2018-09-28 10:45:00,60.68,60.71,60.64,60.64,25324.0,35.7922,35.8099,35.7686,35.7686,25324.0
2018-09-28 10:50:00,60.65,60.68,60.62,60.68,34925.0,35.7745,35.7922,35.7568,35.7922,34925.0
2018-09-28 10:55:00,60.67,60.75,60.67,60.68,24961.0,35.7863,35.8335,35.7863,35.7922,24961.0
2018-09-28 11:00:00,60.69,60.75,60.68,60.75,25760.0,35.7981,35.8335,35.7922,35.8335,25760.0
2018-09-28 11:05:00,60.74,60.75,60.66,60.68,30652.0,35.8276,35.8335,35.7804,35.7922,30652.0
2018-09-28 11:10:00,60.69,60.71,60.62,60.64,24163.0,35.7981,35.8099,35.7568,35.7686,24163.0
2018-09-28 11:15:00,60.65,60.68,60.6,60.61,36333.0,35.7745,35.7922,35.745,35.7509,36333.0
2018-09-28 11:20:00,60.6,60.65,60.6,60.65,26627.0,35.745,35.7745,35.745,35.7745,26627.0
2018-09-28 11:25:00,60.65,60.7,60.64,60.65,38675.0,35.7745,35.804,35.7686,35.7745,38675.0
2018-09-28 11:30:00,60.66,60.73,60.65,60.68,47135.0,35.7804,35.8217,35.7745,35.7922,47135.0
2018-09-28 11:35:00,60.68,60.71,60.67,60.7,26003.0,35.7922,35.8099,35.7863,35.804,26003.0
2018-09-28 11:40:00,60.69,60.71,60.68,60.69,30679.0,35.7981,35.8099,35.7922,35.7981,30679.0
2018-09-28 11:45:00,60.69,60.69,60.62,60.63,30204.0,35.7981,35.7981,35.7568,35.7627,30204.0
2018-09-28 11:50:00,60.62,60.62,60.58,60.59,38826.0,35.7568,35.7568,35.7332,35.7391,38826.0
2018-09-28 11:55:00,60.6,60.67,60.59,60.61,30878.0,35.745,35.7863,35.7391,35.7509,30878.0
2018-09-28 12:00:00,60.62,60.63,60.53,60.53,30966.0,35.7568,35.7627,35.7037,35.7037,30966.0
2018-09-28 12:05:00,60.53,60.54,60.43,60.44,51485.0,35.7037,35.7096,35.6447,35.6506,51485.0
2018-09-28 12:10:00,60.43,60.48,60.42,60.43,21414.0,35.6447,35.6742,35.6388,35.6447,21414.0
2018-09-28 12:15:00,60.42,60.44,60.39,60.39,66400.0,35.6388,35.6506,35.6211,35.6211,66400.0
2018-09-28 12:20:00,60.38,60.4,60.37,60.4,42580.0,35.6152,35.627,35.6093,35.627,42580.0
2018-09-28 12:25:00,60.4,60.4,60.32,60.33,42729.0,35.627,35.627,35.5798,35.5857,42729.0
2018-09-28 12:30:00,60.33,60.37,60.3,60.34,39863.0,35.5857,35.6093,35.568,35.5916,39863.0
2018-09-28 12:35:00,60.34,60.4,60.33,60.33,27844.0,35.5916,35.627,35.5857,35.5857,27844.0
2018-09-28 12:40:00,60.34,60.41,60.33,60.41,40404.0,35.5916,35.6329,35.5857,35.6329,40404.0
2018-09-28 12:45:00,60.41,60.44,60.36,60.38,32677.0,35.6329,35.6506,35.6034,35.6152,32677.0
2018-09-28 12:50:00,60.38,60.42,60.37,60.39,23099.0,35.6152,35.6388,35.6093,35.6211,23099.0
2018-09-28 12:55:00,60.4,60.43,60.39,60.43,32624.0,35.627,35.6447,35.6211,35.6447,32624.0
2018-09-28 13:00:00,60.43,60.45,60.42,60.45,18842.0,35.6447,35.6565,35.6388,35.6565,18842.0
2018-09-28 13:05:00,60.45,60.48,60.44,60.44,61917.0,35.6565,35.6742,35.6506,35.6506,61917.0
2018-09-28 13:10:00,60.43,60.45,60.4,60.42,25549.0,35.6447,35.6565,35.627,35.6388,25549.0
2018-09-28 13:15:00,60.41,60.43,60.39,60.4,20509.0,35.6329,35.6447,35.6211,35.627,20509.0
2018-09-28 13:20:00,60.39,60.42,60.39,60.41,17915.0,35.6211,35.6388,35.6211,35.6329,17915.0
2018-09-28 13:25:00,60.41,60.42,60.39,60.41,21063.0,35.6329,35.6388,35.6211,35.6329,21063.0
2018-09-28 13:30:00,60.42,60.52,60.41,60.52,33439.0,35.6388,35.6978,35.6329,35.6978,33439.0
2018-09-28 13:35:00,60.52,60.54,60.5,60.52,20169.0,35.6978,35.7096,35.686,35.6978,20169.0
2018-09-28 13:40:00,60.52,60.55,60.51,60.53,23166.0,35.6978,35.7155,35.6919,35.7037,23166.0
2018-09-28 13:45:00,60.53,60.55,60.51,60.52,23329.0,35.7037,35.7155,35.6919,35.6978,23329.0
2018-09-28 13:50:00,60.52,60.53,60.51,60.52,14197.0,35.6978,35.7037,35.6919,35.6978,14197.0
2018-09-28 13:55:00,60.53,60.58,60.51,60.53,51532.0,35.7037,35.7332,35.6919,35.7037,51532.0
2018-09-28 14:00:00,60.53,60.54,60.48,60.51,54083.0,35.7037,35.7096,35.6742,35.6919,54083.0
2018-09-28 14:05:00,60.5,60.54,60.49,60.54,36496.0,35.686,35.7096,35.6801,35.7096,36496.0
2018-09-28 14:10:00,60.53,60.6,60.52,60.59,63269.0,35.7037,35.745,35.6978,35.7391,63269.0
2018-09-28 14:15:00,60.59,60.65,60.58,60.63,83228.0,35.7391,35.7745,35.7332,35.7627,83228.0
2018-09-28 14:20:00,60.63,60.65,60.6,60.62,34553.0,35.7627,35.7745,35.745,35.7568,34553.0
2018-09-28 14:25:00,60.62,60.63,60.6,60.62,25751.0,35.7568,35.7627,35.745,35.7568,25751.0
2018-09-28 14:30:00,60.63,60.64,60.54,60.55,92518.0,35.7627,35.7686,35.7096,35.7155,92518.0
2018-09-28 14:35:00,60.55,60.57,60.55,60.55,12636.0,35.7155,35.7273,35.7155,35.7155,12636.0
2018-09-28 14:40:00,60.55,60.56,60.49,60.51,39497.0,35.7155,35.7214,35.6801,35.6919,39497.0
2018-09-28 14:45:00,60.51,60.52,60.48,60.48,24280.0,35.6919,35.6978,35.6742,35.6742,24280.0
2018-09-28 14:50:00,60.48,60.49,60.47,60.48,19707.0,35.6742,35.6801,35.6683,35.6742,19707.0
2018-09-28 14:55:00,60.48,60.49,60.46,60.48,32520.0,35.6742,35.6801,35.6624,35.6742,32520.0
2018-09-28 15:00:00,60.48,60.5,60.47,60.48,49877.0,35.6742,35.686,35.6683,35.6742,49877.0
2018-09-28 15:05:00,60.47,60.54,60.47,60.54,34323.0,35.6683,35.7096,35.6683,35.7096,34323.0
2018-09-28 15:10:00,60.53,60.56,60.49,60.51,85449.0,35.7037,35.7214,35.6801,35.6919,85449.0
2018-09-28 15:15:00,60.51,60.51,60.48,60.48,40023.0,35.6919,35.6919,35.6742,35.6742,40023.0
2018-09-28 15:20:00,60.48,60.49,60.45,60.46,58456.0,35.6742,35.6801,35.6565,35.6624,58456.0
2018-09-28 15:25:00,60.46,60.46,60.42,60.43,71940.0,35.6624,35.6624,35.6388,35.6447,71940.0
2018-09-28 15:30:00,60.42,60.46,60.37,60.46,99528.0,35.6388,35.6624,35.6093,35.6624,99528.0
2018-09-28 15:35:00,60.46,60.48,60.4,60.42,139683.0,35.6624,35.6742,35.627,35.6388,139683.0
2018-09-28 15:40:00,60.42,60.51,60.4,60.43,162918.0,35.6388,35.6919,35.627,35.6447,162918.0
2018-09-28 15:45:00,60.43,60.47,60.28,60.35,316440.0,35.6447,35.6683,35.5562,35.5975,316440.0
2018-09-28 15:50:00,60.35,60.36,60.3,60.32,233442.0,35.5975,35.6034,35.568,35.5798,233442.0
2018-09-28 15:55:00,60.32,60.34,60.27,60.31,606797.0,35.5798,35.5916,35.5503,35.5739,606797.0
2018-10-01 09:30:00,60.34,60.35,59.92,60.07,207279.0,35.5916,35.5975,35.3439,35.4324,207279.0
2018-10-01 09:35:00,60.05,60.06,59.6,59.91,143714.0,35.4206,35.4265,35.1551,35.338,143714.0
2018-10-01 09:40:00,59.94,60.09,59.88,60.05,74377.0,35.3557,35.4442,35.3203,35.4206,74377.0
2018-10-01 09:45:00,60.05,60.09,59.93,60.09,57399.0,35.4206,35.4442,35.3498,35.4442,57399.0
2018-10-01 09:50:00,60.09,60.15,60.01,60.15,44187.0,35.4442,35.4795,35.397,35.4795,44187.0
2018-10-01 09:55:00,60.16,60.21,60.07,60.07,41593.0,35.4854,35.5149,35.4324,35.4324,41593.0
2018-10-01 10:00:00,60.07,60.23,60.06,60.22,67839.0,35.4324,35.5267,35.4265,35.5208,67839.0
2018-10-01 10:05:00,60.21,60.25,60.15,60.19,71538.0,35.5149,35.5385,35.4795,35.5031,71538.0
2018-10-01 10:10:00,60.19,60.28,60.17,60.25,78072.0,35.5031,35.5562,35.4913,35.5385,78072.0
2018-10-01 10:15:00,60.25,60.31,60.18,60.29,52308.0,35.5385,35.5739,35.4972,35.5621,52308.0
2018-10-01 10:20:00,60.28,60.38,60.27,60.35,56215.0,35.5562,35.6152,35.5503,35.5975,56215.0
2018-10-01 10:25:00,60.35,60.39,60.3,60.37,36945.0,35.5975,35.6211,35.568,35.6093,36945.0
2018-10-01 10:30:00,60.36,60.46,60.34,60.43,129100.0,35.6034,35.6624,35.5916,35.6447,129100.0
2018-10-01 10:35:00,60.43,60.66,60.42,60.55,179739.0,35.6447,35.7804,35.6388,35.7155,179739.0
2018-10-01 10:40:00,60.56,60.57,60.43,60.48,155719.0,35.7214,35.7273,35.6447,35.6742,155719.0
2018-10-01 10:45:00,60.46,60.48,60.36,60.37,114035.0,35.6624,35.6742,35.6034,35.6093,114035.0
2018-10-01 10:50:00,60.35,60.44,60.28,60.29,57888.0,35.5975,35.6506,35.5562,35.5621,57888.0
2018-10-01 10:55:00,60.3,60.39,60.3,60.36,51558.0,35.568,35.6211,35.568,35.6034,51558.0
2018-10-01 11:00:00,60.36,60.4,60.34,60.36,29493.0,35.6034,35.627,35.5916,35.6034,29493.0
2018-10-01 11:05:00,60.36,60.38,60.3,60.38,49225.0,35.6034,35.6152,35.568,35.6152,49225.0
2018-10-01 11:10:00,60.38,60.38,60.29,60.29,43862.0,35.6152,35.6152,35.5621,35.5621,43862.0
2018-10-01 11:15:00,60.29,60.31,60.26,60.31,40492.0,35.5621,35.5739,35.5444,35.5739,40492.0
2018-10-01 11:20:00,60.33,60.34,60.31,60.32,39923.0,35.5857,35.5916,35.5739,35.5798,39923.0
2018-10-01 11:25:00,60.32,60.34,60.27,60.27,43346.0,35.5798,35.5916,35.5503,35.5503,43346.0
2018-10-01 11:30:00,60.27,60.36,60.22,60.22,43949.0,35.5503,35.6034,35.5208,35.5208,43949.0
2018-10-01 11:35:00,60.23,60.3,60.2,60.28,29095.0,35.5267,35.568,35.509,35.5562,29095.0
2018-10-01 11:40:00,60.3,60.32,60.26,60.26,27655.0,35.568,35.5798,35.5444,35.5444,27655.0
2018-10-01 11:45:00,60.26,60.28,60.24,60.26,93895.0,35.5444,35.5562,35.5326,35.5444,93895.0
2018-10-01 11:50:00,60.25,60.26,60.17,60.23,48670.0,35.5385,35.5444,35.4913,35.5267,48670.0
2018-10-01 11:55:00,60.23,60.24,60.18,60.22,36445.0,35.5267,35.5326,35.4972,35.5208,36445.0
2018-10-01 12:00:00,60.21,60.22,60.1,60.15,58368.0,35.5149,35.5208,35.45,35.4795,58368.0
2018-10-01 12:05:00,60.16,60.22,60.14,60.22,33718.0,35.4854,35.5208,35.4736,35.5208,33718.0
2018-10-01 12:10:00,60.21,60.22,60.13,60.16,32805.0,35.5149,35.5208,35.4677,35.4854,32805.0
2018-10-01 12:15:00,60.17,60.18,60.11,60.15,23613.0,35.4913,35.4972,35.4559,35.4795,23613.0
2018-10-01 12:20:00,60.15,60.15,60.05,60.08,42875.0,35.4795,35.4795,35.4206,35.4383,42875.0
2018-10-01 12:25:00,60.09,60.13,60.07,60.1,32132.0,35.4442,35.4677,35.4324,35.45,32132.0
2018-10-01 12:30:00,60.1,60.12,60.07,60.09,34533.0,35.45,35.4618,35.4324,35.4442,34533.0
2018-10-01 12:35:00,60.08,60.08,60.03,60.03,32090.0,35.4383,35.4383,35.4088,35.4088,32090.0
2018-10-01 12:40:00,60.03,60.12,60.03,60.12,43440.0,35.4088,35.4618,35.4088,35.4618,43440.0
2018-10-01 12:45:00,60.12,60.15,60.07,60.07,39326.0,35.4618,35.4795,35.4324,35.4324,39326.0
2018-10-01 12:50:00,60.07,60.13,60.07,60.12,36771.0,35.4324,35.4677,35.4324,35.4618,36771.0
2018-10-01 12:55:00,60.12,60.13,60.09,60.11,25504.0,35.4618,35.4677,35.4442,35.4559,25504.0
2018-10-01 13:00:00,60.11,60.14,60.08,60.11,33084.0,35.4559,35.4736,35.4383,35.4559,33084.0
2018-10-01 13:05:00,60.12,60.16,60.1,60.12,49817.0,35.4618,35.4854,35.45,35.4618,49817.0
2018-10-01 13:10:00,60.12,60.17,60.12,60.14,35006.0,35.4618,35.4913,35.4618,35.4736,35006.0
2018-10-01 13:15:00,60.14,60.18,60.14,60.17,74533.0,35.4736,35.4972,35.4736,35.4913,74533.0
2018-10-01 13:20:00,60.18,60.23,60.17,60.22,40338.0,35.4972,35.5267,35.4913,35.5208,40338.0
2018-10-01 13:25:00,60.21,60.25,60.19,60.22,34096.0,35.5149,35.5385,35.5031,35.5208,34096.0
2018-10-01 13:30:00,60.23,60.24,60.19,60.19,28422.0,35.5267,35.5326,35.5031,35.5031,28422.0
2018-10-01 13:35:00,60.2,60.24,60.2,60.24,19903.0,35.509,35.5326,35.509,35.5326,19903.0
2018-10-01 13:40:00,60.23,60.24,60.21,60.21,38013.0,35.5267,35.5326,35.5149,35.5149,38013.0
2018-10-01 13:45:00,60.21,60.22,60.15,60.16,43432.0,35.5149,35.5208,35.4795,35.4854,43432.0
2018-10-01 13:50:00,60.16,60.21,60.15,60.2,43467.0,35.4854,35.5149,35.4795,35.509,43467.0
2018-10-01 13:55:00,60.21,60.22,60.18,60.21,43119.0,35.5149,35.5208,35.4972,35.5149,43119.0
2018-10-01 14:00:00,60.22,60.24,60.17,60.23,56189.0,35.5208,35.5326,35.4913,35.5267,56189.0
2018-10-01 14:05:00,60.23,60.26,60.22,60.26,34969.0,35.5267,35.5444,35.5208,35.5444,34969.0
2018-10-01 14:10:00,60.25,60.28,60.23,60.28,43097.0,35.5385,35.5562,35.5267,35.5562,43097.0
2018-10-01 14:15:00,60.28,60.31,60.25,60.29,39403.0,35.5562,35.5739,35.5385,35.5621,39403.0
2018-10-01 14:20:00,60.29,60.32,60.26,60.32,40085.0,35.5621,35.5798,35.5444,35.5798,40085.0
2018-10-01 14:25:00,60.32,60.39,60.31,60.39,45315.0,35.5798,35.6211,35.5739,35.6211,45315.0
2018-10-01 14:30:00,60.39,60.41,60.33,60.38,51692.0,35.6211,35.6329,35.5857,35.6152,51692.0
2018-10-01 14:35:00,60.39,60.45,60.38,60.45,59353.0,35.6211,35.6565,35.6152,35.6565,59353.0
2018-10-01 14:40:00,60.45,60.46,60.35,60.36,264671.0,35.6565,35.6624,35.5975,35.6034,264671.0
2018-10-01 14:45:00,60.35,60.37,60.31,60.37,45983.0,35.5975,35.6093,35.5739,35.6093,45983.0
2018-10-01 14:50:00,60.37,60.37,60.35,60.36,18873.0,35.6093,35.6093,35.5975,35.6034,18873.0
2018-10-01 14:55:00,60.36,60.39,60.32,60.32,65544.0,35.6034,35.6211,35.5798,35.5798,65544.0
2018-10-01 15:00:00,60.33,60.36,60.3,60.35,28320.0,35.5857,35.6034,35.568,35.5975,28320.0
2018-10-01 15:05:00,60.35,60.36,60.29,60.3,26974.0,35.5975,35.6034,35.5621,35.568,26974.0
2018-10-01 15:10:00,60.29,60.32,60.26,60.3,35988.0,35.5621,35.5798,35.5444,35.568,35988.0
2018-10-01 15:15:00,60.3,60.32,60.28,60.28,31741.0,35.568,35.5798,35.5562,35.5562,31741.0
2018-10-01 15:20:00,60.28,60.28,60.23,60.27,36190.0,35.5562,35.5562,35.5267,35.5503,36190.0
2018-10-01 15:25:00,60.26,60.29,60.22,60.22,49551.0,35.5444,35.5621,35.5208,35.5208,49551.0
2018-10-01 15:30:00,60.23,60.26,60.18,60.25,62269.0,35.5267,35.5444,35.4972,35.5385,62269.0
2018-10-01 15:35:00,60.26,60.29,60.21,60.23,47980.0,35.5444,35.5621,35.5149,35.5267,47980.0
2018-10-01 15:40:00,60.22,60.23,60.18,60.19,81836.0,35.5208,35.5267,35.4972,35.5031,81836.0
2018-10-01 15:45:00,60.19,60.25,60.18,60.25,141466.0,35.5031,35.5385,35.4972,35.5385,141466.0
2018-10-01 15:50:00,60.24,60.33,60.24,60.33,184504.0,35.5326,35.5857,35.5326,35.5857,184504.0
2018-10-01 15:55:00,60.33,60.35,60.29,60.32,242520.0,35.5857,35.5975,35.5621,35.5798,242520.0
2018-10-02 09:30:00,60.25,60.39,60.08,60.18,169110.0,35.5385,35.6211,35.4383,35.4972,169110.0
2018-10-02 09:35:00,60.18,60.65,60.13,60.65,94438.0,35.4972,35.7745,35.4677,35.7745,94438.0
2018-10-02 09:40:00,60.64,60.69,60.5,60.59,52800.0,35.7686,35.7981,35.686,35.7391,52800.0
2018-10-02 09:45:00,60.6,60.68,60.51,60.57,48859.0,35.745,35.7922,35.6919,35.7273,48859.0
2018-10-02 09:50:00,60.56,60.56,60.47,60.48,40693.0,35.7214,35.7214,35.6683,35.6742,40693.0
2018-10-02 09:55:00,60.5,60.61,60.47,60.6,62361.0,35.686,35.7509,35.6683,35.745,62361.0
2018-10-02 10:00:00,60.61,60.68,60.6,60.61,100799.0,35.7509,35.7922,35.745,35.7509,100799.0
2018-10-02 10:05:00,60.62,60.7,60.61,60.63,87483.0,35.7568,35.804,35.7509,35.7627,87483.0
2018-10-02 10:10:00,60.62,60.66,60.59,60.62,124336.0,35.7568,35.7804,35.7391,35.7568,124336.0
2018-10-02 10:15:00,60.62,60.66,60.54,60.55,101927.0,35.7568,35.7804,35.7096,35.7155,101927.0
2018-10-02 10:20:00,60.55,60.55,60.41,60.44,88506.0,35.7155,35.7155,35.6329,35.6506,88506.0
2018-10-02 10:25:00,60.44,60.58,60.43,60.5,59314.0,35.6506,35.7332,35.6447,35.686,59314.0
2018-10-02 10:30:00,60.5,60.53,60.31,60.37,65033.0,35.686,35.7037,35.5739,35.6093,65033.0
2018-10-02 10:35:00,60.38,60.41,60.28,60.33,66945.0,35.6152,35.6329,35.5562,35.5857,66945.0
2018-10-02 10:40:00,60.32,60.37,60.23,60.26,57465.0,35.5798,35.6093,35.5267,35.5444,57465.0
2018-10-02 10:45:00,60.27,60.39,60.26,60.36,50316.0,35.5503,35.6211,35.5444,35.6034,50316.0
2018-10-02 10:50:00,60.36,60.43,60.32,60.32,46641.0,35.6034,35.6447,35.5798,35.5798,46641.0
2018-10-02 10:55:00,60.33,60.33,60.21,60.26,56056.0,35.5857,35.5857,35.5149,35.5444,56056.0
2018-10-02 11:00:00,60.25,60.28,60.18,60.2,73476.0,35.5385,35.5562,35.4972,35.509,73476.0
2018-10-02 11:05:00,60.19,60.3,60.16,60.21,160844.0,35.5031,35.568,35.4854,35.5149,160844.0
2018-10-02 11:10:00,60.2,60.23,60.15,60.17,96240.0,35.509,35.5267,35.4795,35.4913,96240.0
2018-10-02 11:15:00,60.18,60.2,60.08,60.11,67238.0,35.4972,35.509,35.4383,35.4559,67238.0
2018-10-02 11:20:00,60.1,60.14,60.06,60.08,46988.0,35.45,35.4736,35.4265,35.4383,46988.0
2018-10-02 11:25:00,60.08,60.29,60.05,60.25,54235.0,35.4383,35.5621,35.4206,35.5385,54235.0
2018-10-02 11:30:00,60.25,60.41,60.2,60.24,184380.0,35.5385,35.6329,35.509,35.5326,184380.0
2018-10-02 11:35:00,60.24,60.77,60.24,60.63,982031.0,35.5326,35.8452,35.5326,35.7627,982031.0
2018-10-02 11:40:00,60.62,60.89,60.59,60.64,373122.0,35.7568,35.916,35.7391,35.7686,373122.0
2018-10-02 11:45:00,60.63,60.79,60.52,60.74,92225.0,35.7627,35.857,35.6978,35.8276,92225.0
2018-10-02 11:50:00,60.75,60.82,60.71,60.76,86048.0,35.8335,35.8747,35.8099,35.8394,86048.0
2018-10-02 11:55:00,60.76,60.82,60.74,60.8,111483.0,35.8394,35.8747,35.8276,35.8629,111483.0
2018-10-02 12:00:00,60.8,60.9,60.79,60.87,106413.0,35.8629,35.9219,35.857,35.9042,106413.0
2018-10-02 12:05:00,60.87,60.95,60.85,60.94,136677.0,35.9042,35.9514,35.8924,35.9455,136677.0
2018-10-02 12:10:00,60.94,61.0,60.93,60.99,85621.0,35.9455,35.9809,35.9396,35.975,85621.0
2018-10-02 12:15:00,61.0,61.03,60.97,60.98,160264.0,35.9809,35.9986,35.9632,35.9691,160264.0
2018-10-02 12:20:00,60.99,61.04,60.97,61.01,56886.0,35.975,36.0045,35.9632,35.9868,56886.0
2018-10-02 12:25:00,61.01,61.05,60.98,61.05,59851.0,35.9868,36.0104,35.9691,36.0104,59851.0
2018-10-02 12:30:00,61.05,61.06,61.02,61.05,48486.0,36.0104,36.0163,35.9927,36.0104,48486.0
2018-10-02 12:35:00,61.05,61.1,61.03,61.07,45376.0,36.0104,36.0399,35.9986,36.0222,45376.0
2018-10-02 12:40:00,61.07,61.09,60.99,61.02,46941.0,36.0222,36.034,35.975,35.9927,46941.0
2018-10-02 12:45:00,61.01,61.08,60.97,61.05,65402.0,35.9868,36.0281,35.9632,36.0104,65402.0
2018-10-02 12:50:00,61.06,61.09,61.02,61.09,48975.0,36.0163,36.034,35.9927,36.034,48975.0
2018-10-02 12:55:00,61.08,61.17,61.08,61.17,71275.0,36.0281,36.0812,36.0281,36.0812,71275.0
2018-10-02 13:00:00,61.17,61.2,61.13,61.14,53170.0,36.0812,36.0989,36.0576,36.0635,53170.0
2018-10-02 13:05:00,61.15,61.18,61.13,61.18,50741.0,36.0694,36.0871,36.0576,36.0871,50741.0
2018-10-02 13:10:00,61.18,61.22,61.16,61.22,42290.0,36.0871,36.1107,36.0753,36.1107,42290.0
2018-10-02 13:15:00,61.22,61.28,61.21,61.24,61795.0,36.1107,36.1461,36.1048,36.1225,61795.0
2018-10-02 13:20:00,61.24,61.27,61.2,61.21,52865.0,36.1225,36.1402,36.0989,36.1048,52865.0
2018-10-02 13:25:00,61.22,61.23,61.16,61.21,85207.0,36.1107,36.1166,36.0753,36.1048,85207.0
2018-10-02 13:30:00,61.22,61.22,61.13,61.17,51458.0,36.1107,36.1107,36.0576,36.0812,51458.0
2018-10-02 13:35:00,61.17,61.24,61.17,61.2,52665.0,36.0812,36.1225,36.0812,36.0989,52665.0
2018-10-02 13:40:00,61.2,61.23,61.14,61.2,59675.0,36.0989,36.1166,36.0635,36.0989,59675.0
2018-10-02 13:45:00,61.2,61.31,61.19,61.28,79992.0,36.0989,36.1638,36.093,36.1461,79992.0
2018-10-02 13:50:00,61.27,61.27,61.22,61.23,57372.0,36.1402,36.1402,36.1107,36.1166,57372.0
2018-10-02 13:55:00,61.24,61.28,61.22,61.25,59560.0,36.1225,36.1461,36.1107,36.1284,59560.0
2018-10-02 14:00:00,61.24,61.25,61.21,61.23,79809.0,36.1225,36.1284,36.1048,36.1166,79809.0
2018-10-02 14:05:00,61.23,61.24,61.18,61.19,71916.0,36.1166,36.1225,36.0871,36.093,71916.0
2018-10-02 14:10:00,61.19,61.19,61.11,61.16,48824.0,36.093,36.093,36.0458,36.0753,48824.0
2018-10-02 14:15:00,61.15,61.17,61.13,61.14,27466.0,36.0694,36.0812,36.0576,36.0635,27466.0
2018-10-02 14:20:00,61.15,61.17,61.11,61.14,76480.0,36.0694,36.0812,36.0458,36.0635,76480.0
2018-10-02 14:25:00,61.14,61.16,61.12,61.14,43898.0,36.0635,36.0753,36.0517,36.0635,43898.0
2018-10-02 14:30:00,61.14,61.15,61.07,61.08,60698.0,36.0635,36.0694,36.0222,36.0281,60698.0
2018-10-02 14:35:00,61.08,61.13,61.07,61.09,65784.0,36.0281,36.0576,36.0222,36.034,65784.0
2018-10-02 14:40:00,61.1,61.11,61.07,61.1,60920.0,36.0399,36.0458,36.0222,36.0399,60920.0
2018-10-02 14:45:00,61.1,61.11,61.07,61.08,33957.0,36.0399,36.0458,36.0222,36.0281,33957.0
2018-10-02 14:50:00,61.08,61.14,61.07,61.12,29949.0,36.0281,36.0635,36.0222,36.0517,29949.0
2018-10-02 14:55:00,61.12,61.12,61.07,61.09,57403.0,36.0517,36.0517,36.0222,36.034,57403.0
2018-10-02 15:00:00,61.09,61.11,61.06,61.1,132360.0,36.034,36.0458,36.0163,36.0399,132360.0
2018-10-02 15:05:00,61.1,61.15,61.1,61.12,54967.0,36.0399,36.0694,36.0399,36.0517,54967.0
2018-10-02 15:10:00,61.13,61.15,61.12,61.13,37058.0,36.0576,36.0694,36.0517,36.0576,37058.0
2018-10-02 15:15:00,61.14,61.19,61.12,61.14,50648.0,36.0635,36.093,36.0517,36.0635,50648.0
2018-10-02 15:20:00,61.14,61.2,61.14,61.19,52966.0,36.0635,36.0989,36.0635,36.093,52966.0
2018-10-02 15:25:00,61.19,61.2,61.18,61.19,54384.0,36.093,36.0989,36.0871,36.093,54384.0
2018-10-02 15:30:00,61.19,61.25,61.18,61.18,89285.0,36.093,36.1284,36.0871,36.0871,89285.0
2018-10-02 15:35:00,61.19,61.19,61.15,61.19,80176.0,36.093,36.093,36.0694,36.093,80176.0
2018-10-02 15:40:00,61.19,61.27,61.18,61.27,196042.0,36.093,36.1402,36.0871,36.1402,196042.0
2018-10-02 15:45:00,61.26,61.37,61.23,61.36,246162.0,36.1343,36.1992,36.1166,36.1933,246162.0
2018-10-02 15:50:00,61.37,61.37,61.29,61.34,431860.0,36.1992,36.1992,36.152,36.1815,431860.0
2018-10-02 15:55:00,61.34,61.39,61.3,61.3,552054.0,36.1815,36.211,36.1579,36.1579,552054.0
2018-10-03 09:30:00,61.42,61.76,61.26,61.72,201406.0,36.2287,36.4292,36.1343,36.4056,201406.0
2018-10-03 09:35:00,61.73,61.87,61.66,61.87,159236.0,36.4115,36.4941,36.3702,36.4941,159236.0
2018-10-03 09:40:00,61.86,61.98,61.76,61.85,232848.0,36.4882,36.559,36.4292,36.4823,232848.0
2018-10-03 09:45:00,61.84,61.86,61.65,61.73,139670.0,36.4764,36.4882,36.3643,36.4115,139670.0
2018-10-03 09:50:00,61.72,61.9,61.63,61.78,349681.0,36.4056,36.5118,36.3525,36.441,349681.0
2018-10-03 09:55:00,61.79,61.8,61.69,61.7,63234.0,36.4469,36.4528,36.3879,36.3938,63234.0
2018-10-03 10:00:00,61.69,61.83,61.63,61.79,85522.0,36.3879,36.4705,36.3525,36.4469,85522.0
2018-10-03 10:05:00,61.77,62.03,61.71,61.99,166683.0,36.4351,36.5885,36.3997,36.5649,166683.0
2018-10-03 10:10:00,62.0,62.1,61.99,62.04,204713.0,36.5708,36.6298,36.5649,36.5944,204713.0
2018-10-03 10:15:00,62.05,62.08,61.85,61.9,48552.0,36.6003,36.618,36.4823,36.5118,48552.0
2018-10-03 10:20:00,61.89,61.9,61.81,61.81,40277.0,36.5059,36.5118,36.4587,36.4587,40277.0
2018-10-03 10:25:00,61.8,61.91,61.79,61.88,71176.0,36.4528,36.5177,36.4469,36.5,71176.0
2018-10-03 10:30:00,61.89,61.94,61.85,61.92,41007.0,36.5059,36.5354,36.4823,36.5236,41007.0
2018-10-03 10:35:00,61.92,61.94,61.79,61.82,49107.0,36.5236,36.5354,36.4469,36.4646,49107.0
2018-10-03 10:40:00,61.83,61.92,61.8,61.9,46606.0,36.4705,36.5236,36.4528,36.5118,46606.0
2018-10-03 10:45:00,61.9,61.99,61.85,61.97,40153.0,36.5118,36.5649,36.4823,36.5531,40153.0
2018-10-03 10:50:00,61.97,62.03,61.89,61.91,75791.0,36.5531,36.5885,36.5059,36.5177,75791.0
2018-10-03 10:55:00,61.9,62.02,61.88,62.01,35318.0,36.5118,36.5826,36.5,36.5767,35318.0
2018-10-03 11:00:00,62.01,62.04,61.96,61.97,57067.0,36.5767,36.5944,36.5472,36.5531,57067.0
2018-10-03 11:05:00,61.98,62.06,61.83,61.89,130743.0,36.559,36.6062,36.4705,36.5059,130743.0
2018-10-03 11:10:00,61.9,61.94,61.81,61.82,40288.0,36.5118,36.5354,36.4587,36.4646,40288.0
2018-10-03 11:15:00,61.82,61.86,61.75,61.77,43365.0,36.4646,36.4882,36.4233,36.4351,43365.0
2018-10-03 11:20:00,61.77,61.81,61.68,61.69,62261.0,36.4351,36.4587,36.382,36.3879,62261.0
2018-10-03 11:25:00,61.69,61.75,61.67,61.71,36501.0,36.3879,36.4233,36.3761,36.3997,36501.0
2018-10-03 11:30:00,61.72,61.78,61.54,61.56,114901.0,36.4056,36.441,36.2994,36.3112,114901.0
2018-10-03 11:35:00,61.55,61.57,61.39,61.42,99353.0,36.3053,36.3171,36.211,36.2287,99353.0
2018-10-03 11:40:00,61.41,61.53,61.4,61.49,82079.0,36.2228,36.2935,36.2169,36.2699,82079.0
2018-10-03 11:45:00,61.5,61.51,61.39,61.4,49844.0,36.2758,36.2817,36.211,36.2169,49844.0
2018-10-03 11:50:00,61.4,61.47,61.35,61.4,88650.0,36.2169,36.2581,36.1874,36.2169,88650.0
2018-10-03 11:55:00,61.4,61.48,61.39,61.47,46043.0,36.2169,36.264,36.211,36.2581,46043.0
2018-10-03 12:00:00,61.47,61.5,61.43,61.47,64814.0,36.2581,36.2758,36.2346,36.2581,64814.0
2018-10-03 12:05:00,61.47,61.47,61.41,61.42,82862.0,36.2581,36.2581,36.2228,36.2287,82862.0
2018-10-03 12:10:00,61.41,61.5,61.39,61.5,44264.0,36.2228,36.2758,36.211,36.2758,44264.0
2018-10-03 12:15:00,61.5,61.5,61.43,61.46,55387.0,36.2758,36.2758,36.2346,36.2522,55387.0
2018-10-03 12:20:00,61.47,61.68,61.47,61.63,201771.0,36.2581,36.382,36.2581,36.3525,201771.0
2018-10-03 12:25:00,61.62,61.7,61.61,61.67,73343.0,36.3466,36.3938,36.3407,36.3761,73343.0
2018-10-03 12:30:00,61.67,61.67,61.58,61.63,34664.0,36.3761,36.3761,36.323,36.3525,34664.0
2018-10-03 12:35:00,61.63,61.65,61.61,61.63,100722.0,36.3525,36.3643,36.3407,36.3525,100722.0
2018-10-03 12:40:00,61.63,61.64,61.61,61.62,45967.0,36.3525,36.3584,36.3407,36.3466,45967.0
2018-10-03 12:45:00,61.62,61.64,61.58,61.64,54483.0,36.3466,36.3584,36.323,36.3584,54483.0
2018-10-03 12:50:00,61.64,61.65,61.54,61.55,45728.0,36.3584,36.3643,36.2994,36.3053,45728.0
2018-10-03 12:55:00,61.55,61.59,61.53,61.55,31256.0,36.3053,36.3289,36.2935,36.3053,31256.0
2018-10-03 13:00:00,61.54,61.56,61.51,61.52,81632.0,36.2994,36.3112,36.2817,36.2876,81632.0
2018-10-03 13:05:00,61.52,61.54,61.49,61.52,28451.0,36.2876,36.2994,36.2699,36.2876,28451.0
2018-10-03 13:10:00,61.52,61.54,61.44,61.46,29440.0,36.2876,36.2994,36.2404,36.2522,29440.0
2018-10-03 13:15:00,61.46,61.5,61.43,61.46,24610.0,36.2522,36.2758,36.2346,36.2522,24610.0
2018-10-03 13:20:00,61.46,61.53,61.45,61.51,57385.0,36.2522,36.2935,36.2463,36.2817,57385.0
2018-10-03 13:25:00,61.52,61.54,61.49,61.5,23034.0,36.2876,36.2994,36.2699,36.2758,23034.0
2018-10-03 13:30:00,61.5,61.53,61.47,61.48,38685.0,36.2758,36.2935,36.2581,36.264,38685.0
2018-10-03 13:35:00,61.48,61.51,61.48,61.48,50754.0,36.264,36.2817,36.264,36.264,50754.0
2018-10-03 13:40:00,61.47,61.49,61.44,61.45,79768.0,36.2581,36.2699,36.2404,36.2463,79768.0
2018-10-03 13:45:00,61.46,61.48,61.43,61.46,34923.0,36.2522,36.264,36.2346,36.2522,34923.0
2018-10-03 13:50:00,61.47,61.53,61.46,61.53,42775.0,36.2581,36.2935,36.2522,36.2935,42775.0
2018-10-03 13:55:00,61.52,61.53,61.46,61.47,24530.0,36.2876,36.2935,36.2522,36.2581,24530.0
2018-10-03 14:00:00,61.47,61.48,61.41,61.43,50711.0,36.2581,36.264,36.2228,36.2346,50711.0
2018-10-03 14:05:00,61.43,61.44,61.36,61.37,33773.0,36.2346,36.2404,36.1933,36.1992,33773.0
2018-10-03 14:10:00,61.36,61.37,61.31,61.34,29775.0,36.1933,36.1992,36.1638,36.1815,29775.0
2018-10-03 14:15:00,61.33,61.34,61.25,61.28,27895.0,36.1756,36.1815,36.1284,36.1461,27895.0
2018-10-03 14:20:00,61.27,61.29,61.24,61.26,20325.0,36.1402,36.152,36.1225,36.1343,20325.0
2018-10-03 14:25:00,61.26,61.26,61.15,61.16,33472.0,36.1343,36.1343,36.0694,36.0753,33472.0
2018-10-03 14:30:00,61.16,61.16,61.1,61.12,36767.0,36.0753,36.0753,36.0399,36.0517,36767.0
2018-10-03 14:35:00,61.11,61.14,61.06,61.13,57892.0,36.0458,36.0635,36.0163,36.0576,57892.0
2018-10-03 14:40:00,61.14,61.14,61.0,61.03,29855.0,36.0635,36.0635,35.9809,35.9986,29855.0
2018-10-03 14:45:00,61.02,61.06,60.99,61.0,23810.0,35.9927,36.0163,35.975,35.9809,23810.0
2018-10-03 14:50:00,60.99,61.0,60.94,60.97,26619.0,35.975,35.9809,35.9455,35.9632,26619.0
2018-10-03 14:55:00,60.97,61.06,60.96,61.06,83990.0,35.9632,36.0163,35.9573,36.0163,83990.0
2018-10-03 15:00:00,61.06,61.07,61.03,61.04,27506.0,36.0163,36.0222,35.9986,36.0045,27506.0
2018-10-03 15:05:00,61.04,61.08,61.0,61.01,44942.0,36.0045,36.0281,35.9809,35.9868,44942.0
2018-10-03 15:10:00,61.0,61.03,60.97,61.03,26403.0,35.9809,35.9986,35.9632,35.9986,26403.0
2018-10-03 15:15:00,61.02,61.02,60.99,60.99,20088.0,35.9927,35.9927,35.975,35.975,20088.0
2018-10-03 15:20:00,61.0,61.0,60.93,60.95,40191.0,35.9809,35.9809,35.9396,35.9514,40191.0
2018-10-03 15:25:00,60.95,60.96,60.88,60.93,27837.0,35.9514,35.9573,35.9101,35.9396,27837.0
2018-10-03 15:30:00,60.93,60.95,60.85,60.89,49496.0,35.9396,35.9514,35.8924,35.916,49496.0
2018-10-03 15:35:00,60.89,60.9,60.8,60.81,44881.0,35.916,35.9219,35.8629,35.8688,44881.0
2018-10-03 15:40:00,60.82,60.83,60.76,60.77,53139.0,35.8747,35.8806,35.8394,35.8452,53139.0
2018-10-03 15:45:00,60.77,60.86,60.77,60.83,71586.0,35.8452,35.8983,35.8452,35.8806,71586.0
2018-10-03 15:50:00,60.83,60.88,60.82,60.88,113996.0,35.8806,35.9101,35.8747,35.9101,113996.0
2018-10-03 15:55:00,60.87,60.91,60.87,60.88,201975.0,35.9042,35.9278,35.9042,35.9101,201975.0
2018-10-04 09:30:00,60.45,60.49,60.02,60.4,204831.0,35.6565,35.6801,35.4029,35.627,204831.0
2018-10-04 09:35:00,60.43,60.79,60.39,60.69,79169.0,35.6447,35.857,35.6211,35.7981,79169.0
2018-10-04 09:40:00,60.7,60.86,60.64,60.78,52900.0,35.804,35.8983,35.7686,35.8511,52900.0
2018-10-04 09:45:00,60.78,60.94,60.76,60.83,41922.0,35.8511,35.9455,35.8394,35.8806,41922.0
2018-10-04 09:50:00,60.84,60.86,60.73,60.79,38796.0,35.8865,35.8983,35.8217,35.857,38796.0
2018-10-04 09:55:00,60.8,60.81,60.64,60.7,51283.0,35.8629,35.8688,35.7686,35.804,51283.0
2018-10-04 10:00:00,60.69,60.81,60.68,60.68,28125.0,35.7981,35.8688,35.7922,35.7922,28125.0
2018-10-04 10:05:00,60.69,60.86,60.69,60.81,75811.0,35.7981,35.8983,35.7981,35.8688,75811.0
2018-10-04 10:10:00,60.8,60.84,60.76,60.76,38707.0,35.8629,35.8865,35.8394,35.8394,38707.0
2018-10-04 10:15:00,60.76,60.8,60.62,60.67,48885.0,35.8394,35.8629,35.7568,35.7863,48885.0
2018-10-04 10:20:00,60.67,60.71,60.58,60.62,106717.0,35.7863,35.8099,35.7332,35.7568,106717.0
2018-10-04 10:25:00,60.62,60.81,60.61,60.8,45731.0,35.7568,35.8688,35.7509,35.8629,45731.0
2018-10-04 10:30:00,60.79,60.91,60.77,60.87,44748.0,35.857,35.9278,35.8452,35.9042,44748.0
2018-10-04 10:35:00,60.87,60.96,60.84,60.9,59190.0,35.9042,35.9573,35.8865,35.9219,59190.0
2018-10-04 10:40:00,60.91,60.97,60.82,60.83,114318.0,35.9278,35.9632,35.8747,35.8806,114318.0
2018-10-04 10:45:00,60.84,60.92,60.8,60.87,79796.0,35.8865,35.9337,35.8629,35.9042,79796.0
2018-10-04 10:50:00,60.87,60.99,60.87,60.91,82829.0,35.9042,35.975,35.9042,35.9278,82829.0
2018-10-04 10:55:00,60.91,61.06,60.87,61.04,56009.0,35.9278,36.0163,35.9042,36.0045,56009.0
2018-10-04 11:00:00,61.05,61.12,61.02,61.08,61644.0,36.0104,36.0517,35.9927,36.0281,61644.0
2018-10-04 11:05:00,61.08,61.09,60.99,61.05,29271.0,36.0281,36.034,35.975,36.0104,29271.0
2018-10-04 11:10:00,61.04,61.16,61.02,61.12,64505.0,36.0045,36.0753,35.9927,36.0517,64505.0
2018-10-04 11:15:00,61.13,61.17,61.06,61.08,48730.0,36.0576,36.0812,36.0163,36.0281,48730.0
2018-10-04 11:20:00,61.07,61.11,61.02,61.07,40841.0,36.0222,36.0458,35.9927,36.0222,40841.0
2018-10-04 11:25:00,61.07,61.14,61.01,61.12,67288.0,36.0222,36.0635,35.9868,36.0517,67288.0
2018-10-04 11:30:00,61.13,61.16,61.06,61.12,54877.0,36.0576,36.0753,36.0163,36.0517,54877.0
2018-10-04 11:35:00,61.11,61.11,60.98,60.99,42996.0,36.0458,36.0458,35.9691,35.975,42996.0
2018-10-04 11:40:00,60.99,61.02,60.96,61.0,31411.0,35.975,35.9927,35.9573,35.9809,31411.0
2018-10-04 11:45:00,61.0,61.1,60.99,61.09,27677.0,35.9809,36.0399,35.975,36.034,27677.0
2018-10-04 11:50:00,61.09,61.14,61.06,61.11,38102.0,36.034,36.0635,36.0163,36.0458,38102.0
2018-10-04 11:55:00,61.11,61.19,61.06,61.08,45075.0,36.0458,36.093,36.0163,36.0281,45075.0
2018-10-04 12:00:00,61.08,61.17,61.07,61.15,31066.0,36.0281,36.0812,36.0222,36.0694,31066.0
2018-10-04 12:05:00,61.14,61.25,61.1,61.21,40130.0,36.0635,36.1284,36.0399,36.1048,40130.0
2018-10-04 12:10:00,61.2,61.29,61.19,61.29,23804.0,36.0989,36.152,36.093,36.152,23804.0
2018-10-04 12:15:00,61.28,61.32,61.23,61.24,37554.0,36.1461,36.1697,36.1166,36.1225,37554.0
2018-10-04 12:20:00,61.24,61.28,61.19,61.27,43716.0,36.1225,36.1461,36.093,36.1402,43716.0
2018-10-04 12:25:00,61.26,61.35,61.25,61.31,43031.0,36.1343,36.1874,36.1284,36.1638,43031.0
2018-10-04 12:30:00,61.31,61.43,61.28,61.37,46451.0,36.1638,36.2346,36.1461,36.1992,46451.0
2018-10-04 12:35:00,61.36,61.41,61.33,61.4,33319.0,36.1933,36.2228,36.1756,36.2169,33319.0
2018-10-04 12:40:00,61.4,61.42,61.34,61.4,110555.0,36.2169,36.2287,36.1815,36.2169,110555.0
2018-10-04 12:45:00,61.4,61.46,61.39,61.44,30166.0,36.2169,36.2522,36.211,36.2404,30166.0
2018-10-04 12:50:00,61.43,61.51,61.42,61.42,33827.0,36.2346,36.2817,36.2287,36.2287,33827.0
2018-10-04 12:55:00,61.42,61.47,61.39,61.39,23312.0,36.2287,36.2581,36.211,36.211,23312.0
2018-10-04 13:00:00,61.39,61.4,61.33,61.34,43957.0,36.211,36.2169,36.1756,36.1815,43957.0
2018-10-04 13:05:00,61.33,61.37,61.26,61.28,29367.0,36.1756,36.1992,36.1343,36.1461,29367.0
2018-10-04 13:10:00,61.28,61.3,61.23,61.24,40269.0,36.1461,36.1579,36.1166,36.1225,40269.0
2018-10-04 13:15:00,61.25,61.29,61.23,61.27,26235.0,36.1284,36.152,36.1166,36.1402,26235.0
2018-10-04 13:20:00,61.27,61.27,61.21,61.25,32162.0,36.1402,36.1402,36.1048,36.1284,32162.0
2018-10-04 13:25:00,61.24,61.27,61.22,61.23,24287.0,36.1225,36.1402,36.1107,36.1166,24287.0
2018-10-04 13:30:00,61.24,61.24,61.19,61.23,28938.0,36.1225,36.1225,36.093,36.1166,28938.0
2018-10-04 13:35:00,61.23,61.3,61.22,61.28,62568.0,36.1166,36.1579,36.1107,36.1461,62568.0
2018-10-04 13:40:00,61.29,61.37,61.29,61.37,42782.0,36.152,36.1992,36.152,36.1992,42782.0
2018-10-04 13:45:00,61.37,61.38,61.26,61.26,27840.0,36.1992,36.2051,36.1343,36.1343,27840.0
2018-10-04 13:50:00,61.25,61.28,61.21,61.23,22068.0,36.1284,36.1461,36.1048,36.1166,22068.0
2018-10-04 13:55:00,61.23,61.24,61.2,61.24,16401.0,36.1166,36.1225,36.0989,36.1225,16401.0
2018-10-04 14:00:00,61.22,61.29,61.19,61.29,32203.0,36.1107,36.152,36.093,36.152,32203.0
2018-10-04 14:05:00,61.28,61.3,61.24,61.25,16534.0,36.1461,36.1579,36.1225,36.1284,16534.0
2018-10-04 14:10:00,61.24,61.26,61.23,61.25,20551.0,36.1225,36.1343,36.1166,36.1284,20551.0
2018-10-04 14:15:00,61.24,61.26,61.18,61.2,57982.0,36.1225,36.1343,36.0871,36.0989,57982.0
2018-10-04 14:20:00,61.21,61.23,61.19,61.22,46115.0,36.1048,36.1166,36.093,36.1107,46115.0
2018-10-04 14:25:00,61.21,61.29,61.21,61.28,24761.0,36.1048,36.152,36.1048,36.1461,24761.0
2018-10-04 14:30:00,61.27,61.34,61.26,61.34,31399.0,36.1402,36.1815,36.1343,36.1815,31399.0
2018-10-04 14:35:00,61.34,61.44,61.31,61.43,40335.0,36.1815,36.2404,36.1638,36.2346,40335.0
2018-10-04 14:40:00,61.43,61.43,61.35,61.36,32497.0,36.2346,36.2346,36.1874,36.1933,32497.0
2018-10-04 14:45:00,61.36,61.43,61.35,61.37,30788.0,36.1933,36.2346,36.1874,36.1992,30788.0
2018-10-04 14:50:00,61.38,61.48,61.37,61.47,29173.0,36.2051,36.264,36.1992,36.2581,29173.0
2018-10-04 14:55:00,61.48,61.51,61.45,61.48,30035.0,36.264,36.2817,36.2463,36.264,30035.0
2018-10-04 15:00:00,61.49,61.53,61.47,61.51,43206.0,36.2699,36.2935,36.2581,36.2817,43206.0
2018-10-04 15:05:00,61.51,61.54,61.5,61.53,26826.0,36.2817,36.2994,36.2758,36.2935,26826.0
2018-10-04 15:10:00,61.53,61.53,61.48,61.52,37932.0,36.2935,36.2935,36.264,36.2876,37932.0
2018-10-04 15:15:00,61.52,61.52,61.44,61.46,52662.0,36.2876,36.2876,36.2404,36.2522,52662.0
2018-10-04 15:20:00,61.47,61.62,61.46,61.62,178646.0,36.2581,36.3466,36.2522,36.3466,178646.0
2018-10-04 15:25:00,61.62,61.69,61.58,61.63,154030.0,36.3466,36.3879,36.323,36.3525,154030.0
2018-10-04 15:30:00,61.64,61.72,61.61,61.71,254497.0,36.3584,36.4056,36.3407,36.3997,254497.0
2018-10-04 15:35:00,61.72,61.72,61.59,61.67,282406.0,36.4056,36.4056,36.3289,36.3761,282406.0
2018-10-04 15:40:00,61.66,61.82,61.66,61.8,112638.0,36.3702,36.4646,36.3702,36.4528,112638.0
2018-10-04 15:45:00,61.8,61.84,61.76,61.8,222865.0,36.4528,36.4764,36.4292,36.4528,222865.0
2018-10-04 15:50:00,61.8,61.91,61.77,61.86,205971.0,36.4528,36.5177,36.4351,36.4882,205971.0
2018-10-04 15:55:00,61.85,61.87,61.76,61.79,263067.0,36.4823,36.4941,36.4292,36.4469,263067.0
2018-10-05 09:30:00,61.75,62.15,61.62,62.06,165436.0,36.4233,36.6592,36.3466,36.6062,165436.0
2018-10-05 09:35:00,62.05,62.06,61.8,61.82,59523.0,36.6003,36.6062,36.4528,36.4646,59523.0
2018-10-05 09:40:00,61.82,61.83,61.65,61.65,65219.0,36.4646,36.4705,36.3643,36.3643,65219.0
2018-10-05 09:45:00,61.66,61.67,61.53,61.55,58630.0,36.3702,36.3761,36.2935,36.3053,58630.0
2018-10-05 09:50:00,61.54,61.63,61.45,61.58,103634.0,36.2994,36.3525,36.2463,36.323,103634.0
2018-10-05 09:55:00,61.57,61.66,61.53,61.6,101760.0,36.3171,36.3702,36.2935,36.3348,101760.0
2018-10-05 10:00:00,61.61,61.79,61.6,61.77,73666.0,36.3407,36.4469,36.3348,36.4351,73666.0
2018-10-05 10:05:00,61.76,61.81,61.68,61.7,82590.0,36.4292,36.4587,36.382,36.3938,82590.0
2018-10-05 10:10:00,61.7,61.73,61.54,61.54,60020.0,36.3938,36.4115,36.2994,36.2994,60020.0
2018-10-05 10:15:00,61.54,61.73,61.53,61.71,63627.0,36.2994,36.4115,36.2935,36.3997,63627.0
2018-10-05 10:20:00,61.71,61.76,61.66,61.71,51202.0,36.3997,36.4292,36.3702,36.3997,51202.0
2018-10-05 10:25:00,61.72,61.85,61.71,61.85,48008.0,36.4056,36.4823,36.3997,36.4823,48008.0
2018-10-05 10:30:00,61.85,61.86,61.69,61.76,49922.0,36.4823,36.4882,36.3879,36.4292,49922.0
2018-10-05 10:35:00,61.76,61.87,61.75,61.85,42765.0,36.4292,36.4941,36.4233,36.4823,42765.0
2018-10-05 10:40:00,61.86,61.89,61.81,61.85,69215.0,36.4882,36.5059,36.4587,36.4823,69215.0
2018-10-05 10:45:00,61.85,61.91,61.79,61.8,135805.0,36.4823,36.5177,36.4469,36.4528,135805.0
2018-10-05 10:50:00,61.81,61.9,61.8,61.87,46599.0,36.4587,36.5118,36.4528,36.4941,46599.0
2018-10-05 10:55:00,61.88,61.92,61.83,61.87,71947.0,36.5,36.5236,36.4705,36.4941,71947.0
2018-10-05 11:00:00,61.87,61.92,61.8,61.83,83051.0,36.4941,36.5236,36.4528,36.4705,83051.0
2018-10-05 11:05:00,61.83,61.86,61.8,61.85,60575.0,36.4705,36.4882,36.4528,36.4823,60575.0
2018-10-05 11:10:00,61.85,61.95,61.84,61.91,59857.0,36.4823,36.5413,36.4764,36.5177,59857.0
2018-10-05 11:15:00,61.91,61.91,61.79,61.86,72771.0,36.5177,36.5177,36.4469,36.4882,72771.0
2018-10-05 11:20:00,61.85,61.88,61.67,61.69,51329.0,36.4823,36.5,36.3761,36.3879,51329.0
2018-10-05 11:25:00,61.7,61.71,61.61,61.62,67824.0,36.3938,36.3997,36.3407,36.3466,67824.0
2018-10-05 11:30:00,61.63,61.67,61.56,61.58,55367.0,36.3525,36.3761,36.3112,36.323,55367.0
2018-10-05 11:35:00,61.58,61.62,61.55,61.6,48042.0,36.323,36.3466,36.3053,36.3348,48042.0
2018-10-05 11:40:00,61.59,61.61,61.56,61.61,28569.0,36.3289,36.3407,36.3112,36.3407,28569.0
2018-10-05 11:45:00,61.6,61.6,61.5,61.53,64271.0,36.3348,36.3348,36.2758,36.2935,64271.0
2018-10-05 11:50:00,61.54,61.62,61.53,61.56,73072.0,36.2994,36.3466,36.2935,36.3112,73072.0
2018-10-05 11:55:00,61.55,61.78,61.55,61.72,60229.0,36.3053,36.441,36.3053,36.4056,60229.0
2018-10-05 12:00:00,61.72,61.89,61.71,61.87,74497.0,36.4056,36.5059,36.3997,36.4941,74497.0
2018-10-05 12:05:00,61.87,61.9,61.8,61.8,34561.0,36.4941,36.5118,36.4528,36.4528,34561.0
2018-10-05 12:10:00,61.8,61.85,61.77,61.84,37039.0,36.4528,36.4823,36.4351,36.4764,37039.0
2018-10-05 12:15:00,61.84,61.93,61.82,61.91,45855.0,36.4764,36.5295,36.4646,36.5177,45855.0
2018-10-05 12:20:00,61.9,61.93,61.84,61.85,37112.0,36.5118,36.5295,36.4764,36.4823,37112.0
2018-10-05 12:25:00,61.84,61.87,61.79,61.87,49977.0,36.4764,36.4941,36.4469,36.4941,49977.0
2018-10-05 12:30:00,61.87,61.95,61.85,61.91,48860.0,36.4941,36.5413,36.4823,36.5177,48860.0
2018-10-05 12:35:00,61.91,62.0,61.9,61.94,34704.0,36.5177,36.5708,36.5118,36.5354,34704.0
2018-10-05 12:40:00,61.94,62.02,61.91,62.02,54351.0,36.5354,36.5826,36.5177,36.5826,54351.0
2018-10-05 12:45:00,62.02,62.08,62.01,62.07,47674.0,36.5826,36.618,36.5767,36.6121,47674.0
2018-10-05 12:50:00,62.06,62.09,62.04,62.05,34625.0,36.6062,36.6239,36.5944,36.6003,34625.0
2018-10-05 12:55:00,62.05,62.12,62.02,62.04,59105.0,36.6003,36.6415,36.5826,36.5944,59105.0
2018-10-05 13:00:00,62.04,62.09,62.02,62.07,70891.0,36.5944,36.6239,36.5826,36.6121,70891.0
2018-10-05 13:05:00,62.07,62.13,62.05,62.07,60364.0,36.6121,36.6474,36.6003,36.6121,60364.0
2018-10-05 13:10:00,62.08,62.13,62.06,62.11,30842.0,36.618,36.6474,36.6062,36.6356,30842.0
2018-10-05 13:15:00,62.12,62.15,62.09,62.11,38145.0,36.6415,36.6592,36.6239,36.6356,38145.0
2018-10-05 13:20:00,62.1,62.17,62.09,62.12,76438.0,36.6298,36.671,36.6239,36.6415,76438.0
2018-10-05 13:25:00,62.12,62.15,62.09,62.14,27710.0,36.6415,36.6592,36.6239,36.6533,27710.0
2018-10-05 13:30:00,62.15,62.16,62.12,62.13,55788.0,36.6592,36.6651,36.6415,36.6474,55788.0
2018-10-05 13:35:00,62.12,62.19,62.12,62.19,46588.0,36.6415,36.6828,36.6415,36.6828,46588.0
2018-10-05 13:40:00,62.19,62.23,62.15,62.23,85514.0,36.6828,36.7064,36.6592,36.7064,85514.0
2018-10-05 13:45:00,62.22,62.23,62.14,62.18,40168.0,36.7005,36.7064,36.6533,36.6769,40168.0
2018-10-05 13:50:00,62.18,62.19,62.14,62.17,75505.0,36.6769,36.6828,36.6533,36.671,75505.0
2018-10-05 13:55:00,62.17,62.19,62.15,62.16,42106.0,36.671,36.6828,36.6592,36.6651,42106.0
2018-10-05 14:00:00,62.15,62.18,62.13,62.17,56443.0,36.6592,36.6769,36.6474,36.671,56443.0
2018-10-05 14:05:00,62.16,62.18,62.12,62.18,63039.0,36.6651,36.6769,36.6415,36.6769,63039.0
2018-10-05 14:10:00,62.18,62.19,62.11,62.12,31239.0,36.6769,36.6828,36.6356,36.6415,31239.0
2018-10-05 14:15:00,62.12,62.18,62.1,62.18,51084.0,36.6415,36.6769,36.6298,36.6769,51084.0
2018-10-05 14:20:00,62.18,62.19,62.14,62.16,62184.0,36.6769,36.6828,36.6533,36.6651,62184.0
2018-10-05 14:25:00,62.16,62.16,62.06,62.08,42991.0,36.6651,36.6651,36.6062,36.618,42991.0
2018-10-05 14:30:00,62.09,62.13,62.08,62.09,58834.0,36.6239,36.6474,36.618,36.6239,58834.0
2018-10-05 14:35:00,62.1,62.15,62.07,62.09,46518.0,36.6298,36.6592,36.6121,36.6239,46518.0
2018-10-05 14:40:00,62.08,62.1,62.04,62.05,70338.0,36.618,36.6298,36.5944,36.6003,70338.0
2018-10-05 14:45:00,62.06,62.07,62.01,62.05,62779.0,36.6062,36.6121,36.5767,36.6003,62779.0
2018-10-05 14:50:00,62.06,62.1,62.04,62.05,41242.0,36.6062,36.6298,36.5944,36.6003,41242.0
2018-10-05 14:55:00,62.05,62.12,62.05,62.11,37016.0,36.6003,36.6415,36.6003,36.6356,37016.0
2018-10-05 15:00:00,62.11,62.12,62.06,62.07,60243.0,36.6356,36.6415,36.6062,36.6121,60243.0
2018-10-05 15:05:00,62.08,62.12,62.05,62.06,62317.0,36.618,36.6415,36.6003,36.6062,62317.0
2018-10-05 15:10:00,62.05,62.06,62.02,62.05,33696.0,36.6003,36.6062,36.5826,36.6003,33696.0
2018-10-05 15:15:00,62.04,62.05,61.99,62.03,49623.0,36.5944,36.6003,36.5649,36.5885,49623.0
2018-10-05 15:20:00,62.02,62.06,61.99,62.06,58486.0,36.5826,36.6062,36.5649,36.6062,58486.0
2018-10-05 15:25:00,62.05,62.12,62.05,62.12,40936.0,36.6003,36.6415,36.6003,36.6415,40936.0
2018-10-05 15:30:00,62.11,62.13,62.09,62.13,96198.0,36.6356,36.6474,36.6239,36.6474,96198.0
2018-10-05 15:35:00,62.13,62.13,62.07,62.09,81074.0,36.6474,36.6474,36.6121,36.6239,81074.0
2018-10-05 15:40:00,62.09,62.13,62.09,62.12,72672.0,36.6239,36.6474,36.6239,36.6415,72672.0
2018-10-05 15:45:00,62.12,62.17,62.1,62.12,128164.0,36.6415,36.671,36.6298,36.6415,128164.0
2018-10-05 15:50:00,62.11,62.11,62.07,62.11,95599.0,36.6356,36.6356,36.6121,36.6356,95599.0
2018-10-05 15:55:00,62.11,62.14,62.05,62.08,270789.0,36.6356,36.6533,36.6003,36.618,270789.0
2018-10-08 09:30:00,62.35,62.98,62.2,62.94,194009.0,36.7772,37.1488,36.6887,37.1252,194009.0
2018-10-08 09:35:00,62.91,63.0,62.83,62.94,99476.0,37.1075,37.1606,37.0603,37.1252,99476.0
2018-10-08 09:40:00,62.92,63.01,62.82,62.91,92777.0,37.1134,37.1665,37.0544,37.1075,92777.0
2018-10-08 09:45:00,62.93,62.97,62.77,62.77,49295.0,37.1193,37.1429,37.025,37.025,49295.0
2018-10-08 09:50:00,62.79,62.94,62.76,62.87,54661.0,37.0367,37.1252,37.0191,37.0839,54661.0
2018-10-08 09:55:00,62.88,63.0,62.88,62.94,54346.0,37.0898,37.1606,37.0898,37.1252,54346.0
2018-10-08 10:00:00,62.94,63.14,62.89,63.12,98692.0,37.1252,37.2432,37.0957,37.2314,98692.0
2018-10-08 10:05:00,63.11,63.13,62.94,62.97,79135.0,37.2255,37.2373,37.1252,37.1429,79135.0
2018-10-08 10:10:00,62.97,63.0,62.86,62.93,83637.0,37.1429,37.1606,37.078,37.1193,83637.0
2018-10-08 10:15:00,62.93,62.94,62.69,62.75,99110.0,37.1193,37.1252,36.9778,37.0132,99110.0
2018-10-08 10:20:00,62.75,62.86,62.75,62.77,61295.0,37.0132,37.078,37.0132,37.025,61295.0
2018-10-08 10:25:00,62.77,62.86,62.77,62.83,62613.0,37.025,37.078,37.025,37.0603,62613.0
2018-10-08 10:30:00,62.82,63.02,62.82,63.01,86075.0,37.0544,37.1724,37.0544,37.1665,86075.0
2018-10-08 10:35:00,63.0,63.17,62.97,63.11,103728.0,37.1606,37.2609,37.1429,37.2255,103728.0
2018-10-08 10:40:00,63.1,63.12,62.96,63.07,80613.0,37.2196,37.2314,37.137,37.2019,80613.0
2018-10-08 10:45:00,63.06,63.19,63.05,63.05,75198.0,37.196,37.2727,37.1901,37.1901,75198.0
2018-10-08 10:50:00,63.05,63.14,63.02,63.13,62792.0,37.1901,37.2432,37.1724,37.2373,62792.0
2018-10-08 10:55:00,63.13,63.13,63.0,63.07,62775.0,37.2373,37.2373,37.1606,37.2019,62775.0
2018-10-08 11:00:00,63.07,63.13,63.04,63.05,59416.0,37.2019,37.2373,37.1842,37.1901,59416.0
2018-10-08 11:05:00,63.04,63.17,63.04,63.09,55453.0,37.1842,37.2609,37.1842,37.2137,55453.0
2018-10-08 11:10:00,63.1,63.11,63.04,63.11,35907.0,37.2196,37.2255,37.1842,37.2255,35907.0
2018-10-08 11:15:00,63.12,63.26,63.11,63.22,118590.0,37.2314,37.314,37.2255,37.2904,118590.0
2018-10-08 11:20:00,63.22,63.26,63.12,63.15,91826.0,37.2904,37.314,37.2314,37.2491,91826.0
2018-10-08 11:25:00,63.16,63.2,63.14,63.19,48164.0,37.255,37.2786,37.2432,37.2727,48164.0
2018-10-08 11:30:00,63.18,63.32,63.17,63.3,75749.0,37.2668,37.3494,37.2609,37.3376,75749.0
2018-10-08 11:35:00,63.3,63.37,63.2,63.36,75227.0,37.3376,37.3789,37.2786,37.373,75227.0
2018-10-08 11:40:00,63.37,63.47,63.33,63.38,84797.0,37.3789,37.4378,37.3553,37.3848,84797.0
2018-10-08 11:45:00,63.39,63.41,63.25,63.28,52356.0,37.3907,37.4025,37.3081,37.3258,52356.0
2018-10-08 11:50:00,63.29,63.33,63.23,63.27,65208.0,37.3317,37.3553,37.2963,37.3199,65208.0
2018-10-08 11:55:00,63.27,63.33,63.24,63.29,43535.0,37.3199,37.3553,37.3022,37.3317,43535.0
2018-10-08 12:00:00,63.28,63.33,63.18,63.19,47474.0,37.3258,37.3553,37.2668,37.2727,47474.0
2018-10-08 12:05:00,63.19,63.28,63.16,63.25,31378.0,37.2727,37.3258,37.255,37.3081,31378.0
2018-10-08 12:10:00,63.25,63.36,63.25,63.36,34422.0,37.3081,37.373,37.3081,37.373,34422.0
2018-10-08 12:15:00,63.35,63.36,63.27,63.27,32845.0,37.3671,37.373,37.3199,37.3199,32845.0
2018-10-08 12:20:00,63.29,63.37,63.27,63.29,41879.0,37.3317,37.3789,37.3199,37.3317,41879.0
2018-10-08 12:25:00,63.28,63.29,63.09,63.17,95490.0,37.3258,37.3317,37.2137,37.2609,95490.0
2018-10-08 12:30:00,63.17,63.26,63.16,63.18,37218.0,37.2609,37.314,37.255,37.2668,37218.0
2018-10-08 12:35:00,63.18,63.2,63.14,63.14,25247.0,37.2668,37.2786,37.2432,37.2432,25247.0
2018-10-08 12:40:00,63.14,63.17,63.11,63.13,35214.0,37.2432,37.2609,37.2255,37.2373,35214.0
2018-10-08 12:45:00,63.13,63.22,63.12,63.19,32087.0,37.2373,37.2904,37.2314,37.2727,32087.0
2018-10-08 12:50:00,63.18,63.24,63.15,63.24,26038.0,37.2668,37.3022,37.2491,37.3022,26038.0
2018-10-08 12:55:00,63.25,63.29,63.2,63.26,47280.0,37.3081,37.3317,37.2786,37.314,47280.0
2018-10-08 13:00:00,63.27,63.28,63.2,63.25,45272.0,37.3199,37.3258,37.2786,37.3081,45272.0
2018-10-08 13:05:00,63.25,63.26,63.19,63.24,32539.0,37.3081,37.314,37.2727,37.3022,32539.0
2018-10-08 13:10:00,63.23,63.26,63.19,63.25,35544.0,37.2963,37.314,37.2727,37.3081,35544.0
2018-10-08 13:15:00,63.24,63.26,63.18,63.21,24700.0,37.3022,37.314,37.2668,37.2845,24700.0
2018-10-08 13:20:00,63.21,63.22,63.15,63.18,22688.0,37.2845,37.2904,37.2491,37.2668,22688.0
2018-10-08 13:25:00,63.19,63.24,63.16,63.17,26520.0,37.2727,37.3022,37.255,37.2609,26520.0
2018-10-08 13:30:00,63.17,63.23,63.16,63.21,40476.0,37.2609,37.2963,37.255,37.2845,40476.0
2018-10-08 13:35:00,63.21,63.24,63.19,63.19,24291.0,37.2845,37.3022,37.2727,37.2727,24291.0
2018-10-08 13:40:00,63.2,63.2,63.13,63.16,33299.0,37.2786,37.2786,37.2373,37.255,33299.0
2018-10-08 13:45:00,63.15,63.17,63.11,63.11,25484.0,37.2491,37.2609,37.2255,37.2255,25484.0
2018-10-08 13:50:00,63.12,63.12,63.08,63.11,27983.0,37.2314,37.2314,37.2078,37.2255,27983.0
2018-10-08 13:55:00,63.11,63.14,63.07,63.1,40307.0,37.2255,37.2432,37.2019,37.2196,40307.0
2018-10-08 14:00:00,63.09,63.22,63.07,63.19,76904.0,37.2137,37.2904,37.2019,37.2727,76904.0
2018-10-08 14:05:00,63.18,63.24,63.17,63.21,28721.0,37.2668,37.3022,37.2609,37.2845,28721.0
2018-10-08 14:10:00,63.21,63.21,63.09,63.14,39606.0,37.2845,37.2845,37.2137,37.2432,39606.0
2018-10-08 14:15:00,63.14,63.14,63.06,63.07,29173.0,37.2432,37.2432,37.196,37.2019,29173.0
2018-10-08 14:20:00,63.06,63.1,63.04,63.08,25617.0,37.196,37.2196,37.1842,37.2078,25617.0
2018-10-08 14:25:00,63.07,63.1,63.07,63.1,28226.0,37.2019,37.2196,37.2019,37.2196,28226.0
2018-10-08 14:30:00,63.11,63.14,63.05,63.05,38047.0,37.2255,37.2432,37.1901,37.1901,38047.0
2018-10-08 14:35:00,63.05,63.08,63.04,63.05,25019.0,37.1901,37.2078,37.1842,37.1901,25019.0
2018-10-08 14:40:00,63.06,63.06,63.02,63.03,30013.0,37.196,37.196,37.1724,37.1783,30013.0
2018-10-08 14:45:00,63.03,63.04,62.97,62.99,79897.0,37.1783,37.1842,37.1429,37.1547,79897.0
2018-10-08 14:50:00,62.98,63.05,62.96,63.04,37291.0,37.1488,37.1901,37.137,37.1842,37291.0
2018-10-08 14:55:00,63.04,63.07,62.99,63.05,56752.0,37.1842,37.2019,37.1547,37.1901,56752.0
2018-10-08 15:00:00,63.05,63.08,63.02,63.03,42916.0,37.1901,37.2078,37.1724,37.1783,42916.0
2018-10-08 15:05:00,63.03,63.09,63.02,63.09,25982.0,37.1783,37.2137,37.1724,37.2137,25982.0
2018-10-08 15:10:00,63.1,63.14,63.08,63.11,66735.0,37.2196,37.2432,37.2078,37.2255,66735.0
2018-10-08 15:15:00,63.11,63.15,63.09,63.11,28139.0,37.2255,37.2491,37.2137,37.2255,28139.0
2018-10-08 15:20:00,63.12,63.19,63.09,63.17,41819.0,37.2314,37.2727,37.2137,37.2609,41819.0
2018-10-08 15:25:00,63.17,63.2,63.15,63.16,40759.0,37.2609,37.2786,37.2491,37.255,40759.0
2018-10-08 15:30:00,63.17,63.19,63.13,63.13,48932.0,37.2609,37.2727,37.2373,37.2373,48932.0
2018-10-08 15:35:00,63.13,63.13,63.09,63.12,52471.0,37.2373,37.2373,37.2137,37.2314,52471.0
2018-10-08 15:40:00,63.12,63.15,63.07,63.1,73313.0,37.2314,37.2491,37.2019,37.2196,73313.0
2018-10-08 15:45:00,63.09,63.16,63.07,63.15,78929.0,37.2137,37.255,37.2019,37.2491,78929.0
2018-10-08 15:50:00,63.15,63.21,63.13,63.2,111226.0,37.2491,37.2845,37.2373,37.2786,111226.0
2018-10-08 15:55:00,63.2,63.27,63.16,63.19,361469.0,37.2786,37.3199,37.255,37.2727,361469.0
2018-10-09 09:30:00,63.23,63.3,62.97,63.05,174636.0,37.2963,37.3376,37.1429,37.1901,174636.0
2018-10-09 09:35:00,63.04,63.09,62.76,62.9,92703.0,37.1842,37.2137,37.0191,37.1016,92703.0
2018-10-09 09:40:00,62.89,63.11,62.89,63.01,64903.0,37.0957,37.2255,37.0957,37.1665,64903.0
2018-10-09 09:45:00,63.02,63.37,62.98,63.34,60152.0,37.1724,37.3789,37.1488,37.3612,60152.0
2018-10-09 09:50:00,63.35,63.43,63.29,63.38,82071.0,37.3671,37.4143,37.3317,37.3848,82071.0
2018-10-09 09:55:00,63.37,63.42,63.24,63.24,43092.0,37.3789,37.4084,37.3022,37.3022,43092.0
2018-10-09 10:00:00,63.24,63.29,63.11,63.2,116740.0,37.3022,37.3317,37.2255,37.2786,116740.0
2018-10-09 10:05:00,63.19,63.32,63.13,63.16,56037.0,37.2727,37.3494,37.2373,37.255,56037.0
2018-10-09 10:10:00,63.16,63.23,63.04,63.16,54443.0,37.255,37.2963,37.1842,37.255,54443.0
2018-10-09 10:15:00,63.17,63.22,63.11,63.21,33790.0,37.2609,37.2904,37.2255,37.2845,33790.0
2018-10-09 10:20:00,63.21,63.36,63.16,63.33,37545.0,37.2845,37.373,37.255,37.3553,37545.0
2018-10-09 10:25:00,63.33,63.35,63.26,63.26,31274.0,37.3553,37.3671,37.314,37.314,31274.0
2018-10-09 10:30:00,63.27,63.35,63.23,63.31,45885.0,37.3199,37.3671,37.2963,37.3435,45885.0
2018-10-09 10:35:00,63.3,63.45,63.25,63.39,81430.0,37.3376,37.426,37.3081,37.3907,81430.0
2018-10-09 10:40:00,63.38,63.43,63.33,63.38,51526.0,37.3848,37.4143,37.3553,37.3848,51526.0
2018-10-09 10:45:00,63.37,63.43,63.27,63.33,43504.0,37.3789,37.4143,37.3199,37.3553,43504.0
2018-10-09 10:50:00,63.33,63.56,63.32,63.44,102862.0,37.3553,37.4909,37.3494,37.4202,102862.0
2018-10-09 10:55:00,63.43,63.43,63.33,63.36,41885.0,37.4143,37.4143,37.3553,37.373,41885.0
2018-10-09 11:00:00,63.36,63.5,63.36,63.49,50126.0,37.373,37.4555,37.373,37.4496,50126.0
2018-10-09 11:05:00,63.49,63.52,63.39,63.44,59712.0,37.4496,37.4673,37.3907,37.4202,59712.0
2018-10-09 11:10:00,63.45,63.52,63.4,63.42,58313.0,37.426,37.4673,37.3966,37.4084,58313.0
2018-10-09 11:15:00,63.43,63.43,63.31,63.32,57207.0,37.4143,37.4143,37.3435,37.3494,57207.0
2018-10-09 11:20:00,63.32,63.33,63.23,63.33,58621.0,37.3494,37.3553,37.2963,37.3553,58621.0
2018-10-09 11:25:00,63.33,63.33,63.25,63.3,31746.0,37.3553,37.3553,37.3081,37.3376,31746.0
2018-10-09 11:30:00,63.29,63.3,63.23,63.24,47171.0,37.3317,37.3376,37.2963,37.3022,47171.0
2018-10-09 11:35:00,63.25,63.27,63.21,63.26,58758.0,37.3081,37.3199,37.2845,37.314,58758.0
2018-10-09 11:40:00,63.27,63.36,63.26,63.32,49921.0,37.3199,37.373,37.314,37.3494,49921.0
2018-10-09 11:45:00,63.33,63.39,63.33,63.36,33172.0,37.3553,37.3907,37.3553,37.373,33172.0
2018-10-09 11:50:00,63.35,63.42,63.32,63.36,42367.0,37.3671,37.4084,37.3494,37.373,42367.0
2018-10-09 11:55:00,63.36,63.36,63.27,63.31,32476.0,37.373,37.373,37.3199,37.3435,32476.0
2018-10-09 12:00:00,63.31,63.31,63.26,63.29,35007.0,37.3435,37.3435,37.314,37.3317,35007.0
2018-10-09 12:05:00,63.29,63.34,63.28,63.29,56969.0,37.3317,37.3612,37.3258,37.3317,56969.0
2018-10-09 12:10:00,63.29,63.3,63.26,63.26,27769.0,37.3317,37.3376,37.314,37.314,27769.0
2018-10-09 12:15:00,63.25,63.3,63.24,63.25,28683.0,37.3081,37.3376,37.3022,37.3081,28683.0
2018-10-09 12:20:00,63.25,63.26,63.19,63.2,36303.0,37.3081,37.314,37.2727,37.2786,36303.0
2018-10-09 12:25:00,63.21,63.24,63.18,63.2,36538.0,37.2845,37.3022,37.2668,37.2786,36538.0
2018-10-09 12:30:00,63.2,63.26,63.19,63.2,64077.0,37.2786,37.314,37.2727,37.2786,64077.0
2018-10-09 12:35:00,63.19,63.23,63.18,63.21,31636.0,37.2727,37.2963,37.2668,37.2845,31636.0
2018-10-09 12:40:00,63.22,63.25,63.2,63.21,29663.0,37.2904,37.3081,37.2786,37.2845,29663.0
2018-10-09 12:45:00,63.21,63.24,63.17,63.21,52098.0,37.2845,37.3022,37.2609,37.2845,52098.0
2018-10-09 12:50:00,63.21,63.29,63.21,63.29,33745.0,37.2845,37.3317,37.2845,37.3317,33745.0
2018-10-09 12:55:00,63.28,63.36,63.27,63.3,79050.0,37.3258,37.373,37.3199,37.3376,79050.0
2018-10-09 13:00:00,63.29,63.32,63.23,63.3,59338.0,37.3317,37.3494,37.2963,37.3376,59338.0
2018-10-09 13:05:00,63.3,63.33,63.27,63.29,29004.0,37.3376,37.3553,37.3199,37.3317,29004.0
2018-10-09 13:10:00,63.28,63.3,63.27,63.29,34506.0,37.3258,37.3376,37.3199,37.3317,34506.0
2018-10-09 13:15:00,63.29,63.29,63.22,63.23,27871.0,37.3317,37.3317,37.2904,37.2963,27871.0
2018-10-09 13:20:00,63.23,63.25,63.19,63.21,53170.0,37.2963,37.3081,37.2727,37.2845,53170.0
2018-10-09 13:25:00,63.21,63.25,63.21,63.24,23193.0,37.2845,37.3081,37.2845,37.3022,23193.0
2018-10-09 13:30:00,63.24,63.25,63.19,63.19,35499.0,37.3022,37.3081,37.2727,37.2727,35499.0
2018-10-09 13:35:00,63.2,63.21,63.17,63.17,69414.0,37.2786,37.2845,37.2609,37.2609,69414.0
2018-10-09 13:40:00,63.17,63.18,63.13,63.15,35194.0,37.2609,37.2668,37.2373,37.2491,35194.0
2018-10-09 13:45:00,63.15,63.23,63.14,63.22,30503.0,37.2491,37.2963,37.2432,37.2904,30503.0
2018-10-09 13:50:00,63.22,63.23,63.18,63.22,24745.0,37.2904,37.2963,37.2668,37.2904,24745.0
2018-10-09 13:55:00,63.21,63.26,63.2,63.24,29343.0,37.2845,37.314,37.2786,37.3022,29343.0
2018-10-09 14:00:00,63.24,63.24,63.15,63.16,32634.0,37.3022,37.3022,37.2491,37.255,32634.0
2018-10-09 14:05:00,63.16,63.18,63.11,63.13,36615.0,37.255,37.2668,37.2255,37.2373,36615.0
2018-10-09 14:10:00,63.13,63.18,63.12,63.18,39452.0,37.2373,37.2668,37.2314,37.2668,39452.0
2018-10-09 14:15:00,63.17,63.22,63.15,63.21,37219.0,37.2609,37.2904,37.2491,37.2845,37219.0
2018-10-09 14:20:00,63.2,63.25,63.2,63.24,30986.0,37.2786,37.3081,37.2786,37.3022,30986.0
2018-10-09 14:25:00,63.24,63.27,63.23,63.24,32220.0,37.3022,37.3199,37.2963,37.3022,32220.0
2018-10-09 14:30:00,63.25,63.26,63.19,63.19,65967.0,37.3081,37.314,37.2727,37.2727,65967.0
2018-10-09 14:35:00,63.19,63.25,63.18,63.24,41518.0,37.2727,37.3081,37.2668,37.3022,41518.0
2018-10-09 14:40:00,63.24,63.25,63.22,63.24,44677.0,37.3022,37.3081,37.2904,37.3022,44677.0
2018-10-09 14:45:00,63.25,63.31,63.24,63.3,46536.0,37.3081,37.3435,37.3022,37.3376,46536.0
2018-10-09 14:50:00,63.29,63.32,63.26,63.32,36338.0,37.3317,37.3494,37.314,37.3494,36338.0
2018-10-09 14:55:00,63.31,63.31,63.26,63.3,32057.0,37.3435,37.3435,37.314,37.3376,32057.0
2018-10-09 15:00:00,63.3,63.31,63.24,63.25,51237.0,37.3376,37.3435,37.3022,37.3081,51237.0
2018-10-09 15:05:00,63.24,63.25,63.18,63.21,38808.0,37.3022,37.3081,37.2668,37.2845,38808.0
2018-10-09 15:10:00,63.21,63.22,63.18,63.18,60217.0,37.2845,37.2904,37.2668,37.2668,60217.0
2018-10-09 15:15:00,63.18,63.19,63.16,63.18,59437.0,37.2668,37.2727,37.255,37.2668,59437.0
2018-10-09 15:20:00,63.18,63.21,63.15,63.16,87362.0,37.2668,37.2845,37.2491,37.255,87362.0
2018-10-09 15:25:00,63.15,63.21,63.15,63.2,46810.0,37.2491,37.2845,37.2491,37.2786,46810.0
2018-10-09 15:30:00,63.2,63.21,63.15,63.17,87074.0,37.2786,37.2845,37.2491,37.2609,87074.0
2018-10-09 15:35:00,63.16,63.19,63.14,63.16,80511.0,37.255,37.2727,37.2432,37.255,80511.0
2018-10-09 15:40:00,63.15,63.15,63.12,63.13,76611.0,37.2491,37.2491,37.2314,37.2373,76611.0
2018-10-09 15:45:00,63.13,63.2,63.13,63.2,90369.0,37.2373,37.2786,37.2373,37.2786,90369.0
2018-10-09 15:50:00,63.2,63.21,63.11,63.16,129252.0,37.2786,37.2845,37.2255,37.255,129252.0
2018-10-09 15:55:00,63.16,63.17,63.1,63.11,346392.0,37.255,37.2609,37.2196,37.2255,346392.0
2018-10-10 09:30:00,63.2,63.21,62.91,63.02,368522.0,37.2786,37.2845,37.1075,37.1724,368522.0
2018-10-10 09:35:00,63.01,63.29,63.01,63.27,99707.0,37.1665,37.3317,37.1665,37.3199,99707.0
2018-10-10 09:40:00,63.29,63.49,63.18,63.47,64133.0,37.3317,37.4496,37.2668,37.4378,64133.0
2018-10-10 09:45:00,63.47,63.75,63.47,63.58,191525.0,37.4378,37.603,37.4378,37.5027,191525.0
2018-10-10 09:50:00,63.56,63.69,63.55,63.61,120891.0,37.4909,37.5676,37.485,37.5204,120891.0
2018-10-10 09:55:00,63.61,63.71,63.57,63.64,149372.0,37.5204,37.5794,37.4968,37.5381,149372.0
2018-10-10 10:00:00,63.62,63.83,63.56,63.8,214397.0,37.5263,37.6502,37.4909,37.6325,214397.0
2018-10-10 10:05:00,63.8,63.95,63.79,63.85,143656.0,37.6325,37.721,37.6266,37.662,143656.0
2018-10-10 10:10:00,63.85,63.87,63.61,63.68,87107.0,37.662,37.6738,37.5204,37.5617,87107.0
2018-10-10 10:15:00,63.68,63.83,63.66,63.78,93251.0,37.5617,37.6502,37.5499,37.6207,93251.0
2018-10-10 10:20:00,63.77,63.85,63.62,63.68,100951.0,37.6148,37.662,37.5263,37.5617,100951.0
2018-10-10 10:25:00,63.7,63.75,63.63,63.69,65400.0,37.5735,37.603,37.5322,37.5676,65400.0
2018-10-10 10:30:00,63.68,63.78,63.66,63.69,91371.0,37.5617,37.6207,37.5499,37.5676,91371.0
2018-10-10 10:35:00,63.7,63.73,63.61,63.68,76249.0,37.5735,37.5912,37.5204,37.5617,76249.0
2018-10-10 10:40:00,63.69,63.96,63.67,63.85,254549.0,37.5676,37.7269,37.5558,37.662,254549.0
2018-10-10 10:45:00,63.85,63.95,63.76,63.94,117445.0,37.662,37.721,37.6089,37.7151,117445.0
2018-10-10 10:50:00,63.94,64.03,63.92,63.93,204887.0,37.7151,37.7682,37.7033,37.7092,204887.0
2018-10-10 10:55:00,63.92,64.02,63.89,64.01,99383.0,37.7033,37.7623,37.6856,37.7564,99383.0
2018-10-10 11:00:00,64.01,64.01,63.86,63.89,68031.0,37.7564,37.7564,37.6679,37.6856,68031.0
2018-10-10 11:05:00,63.9,64.02,63.9,64.01,104372.0,37.6915,37.7623,37.6915,37.7564,104372.0
2018-10-10 11:10:00,64.01,64.01,63.85,63.89,108688.0,37.7564,37.7564,37.662,37.6856,108688.0
2018-10-10 11:15:00,63.9,64.01,63.9,63.98,63260.0,37.6915,37.7564,37.6915,37.7387,63260.0
2018-10-10 11:20:00,63.98,64.02,63.89,63.92,109472.0,37.7387,37.7623,37.6856,37.7033,109472.0
2018-10-10 11:25:00,63.92,64.0,63.78,63.8,153310.0,37.7033,37.7505,37.6207,37.6325,153310.0
2018-10-10 11:30:00,63.8,63.8,63.6,63.63,69644.0,37.6325,37.6325,37.5145,37.5322,69644.0
2018-10-10 11:35:00,63.63,63.71,63.58,63.59,54979.0,37.5322,37.5794,37.5027,37.5086,54979.0
2018-10-10 11:40:00,63.6,63.7,63.53,63.56,91958.0,37.5145,37.5735,37.4732,37.4909,91958.0
2018-10-10 11:45:00,63.57,63.72,63.56,63.63,52470.0,37.4968,37.5853,37.4909,37.5322,52470.0
2018-10-10 11:50:00,63.64,63.74,63.63,63.65,44104.0,37.5381,37.5971,37.5322,37.544,44104.0
2018-10-10 11:55:00,63.66,63.67,63.59,63.61,36249.0,37.5499,37.5558,37.5086,37.5204,36249.0
2018-10-10 12:00:00,63.62,63.85,63.62,63.85,87208.0,37.5263,37.662,37.5263,37.662,87208.0
2018-10-10 12:05:00,63.84,63.87,63.74,63.78,74222.0,37.6561,37.6738,37.5971,37.6207,74222.0
2018-10-10 12:10:00,63.78,63.78,63.72,63.76,61285.0,37.6207,37.6207,37.5853,37.6089,61285.0
2018-10-10 12:15:00,63.76,63.78,63.67,63.73,38769.0,37.6089,37.6207,37.5558,37.5912,38769.0
2018-10-10 12:20:00,63.72,63.73,63.64,63.69,29294.0,37.5853,37.5912,37.5381,37.5676,29294.0
2018-10-10 12:25:00,63.68,63.69,63.59,63.65,43045.0,37.5617,37.5676,37.5086,37.544,43045.0
2018-10-10 12:30:00,63.66,63.74,63.66,63.69,241688.0,37.5499,37.5971,37.5499,37.5676,241688.0
2018-10-10 12:35:00,63.69,63.73,63.64,63.64,39372.0,37.5676,37.5912,37.5381,37.5381,39372.0
2018-10-10 12:40:00,63.63,63.67,63.62,63.66,34690.0,37.5322,37.5558,37.5263,37.5499,34690.0
2018-10-10 12:45:00,63.66,63.71,63.65,63.68,38931.0,37.5499,37.5794,37.544,37.5617,38931.0
2018-10-10 12:50:00,63.68,63.69,63.59,63.59,28512.0,37.5617,37.5676,37.5086,37.5086,28512.0
2018-10-10 12:55:00,63.59,63.66,63.58,63.61,35925.0,37.5086,37.5499,37.5027,37.5204,35925.0
2018-10-10 13:00:00,63.61,63.62,63.45,63.46,67699.0,37.5204,37.5263,37.426,37.4319,67699.0
2018-10-10 13:05:00,63.45,63.48,63.37,63.37,36494.0,37.426,37.4437,37.3789,37.3789,36494.0
2018-10-10 13:10:00,63.37,63.4,63.31,63.36,56328.0,37.3789,37.3966,37.3435,37.373,56328.0
2018-10-10 13:15:00,63.36,63.38,63.32,63.34,24560.0,37.373,37.3848,37.3494,37.3612,24560.0
2018-10-10 13:20:00,63.33,63.34,63.16,63.21,39804.0,37.3553,37.3612,37.255,37.2845,39804.0
2018-10-10 13:25:00,63.22,63.23,63.14,63.16,42511.0,37.2904,37.2963,37.2432,37.255,42511.0
2018-10-10 13:30:00,63.16,63.17,63.09,63.13,34308.0,37.255,37.2609,37.2137,37.2373,34308.0
2018-10-10 13:35:00,63.14,63.18,63.11,63.13,34491.0,37.2432,37.2668,37.2255,37.2373,34491.0
2018-10-10 13:40:00,63.14,63.19,63.12,63.16,68430.0,37.2432,37.2727,37.2314,37.255,68430.0
2018-10-10 13:45:00,63.16,63.3,63.14,63.29,48037.0,37.255,37.3376,37.2432,37.3317,48037.0
2018-10-10 13:50:00,63.28,63.32,63.23,63.26,36906.0,37.3258,37.3494,37.2963,37.314,36906.0
2018-10-10 13:55:00,63.26,63.28,63.22,63.23,52696.0,37.314,37.3258,37.2904,37.2963,52696.0
2018-10-10 14:00:00,63.22,63.3,63.2,63.26,65965.0,37.2904,37.3376,37.2786,37.314,65965.0
2018-10-10 14:05:00,63.26,63.28,63.14,63.16,68136.0,37.314,37.3258,37.2432,37.255,68136.0
2018-10-10 14:10:00,63.17,63.2,63.15,63.19,59384.0,37.2609,37.2786,37.2491,37.2727,59384.0
2018-10-10 14:15:00,63.19,63.27,63.18,63.26,56032.0,37.2727,37.3199,37.2668,37.314,56032.0
2018-10-10 14:20:00,63.26,63.26,63.15,63.25,60749.0,37.314,37.314,37.2491,37.3081,60749.0
2018-10-10 14:25:00,63.25,63.88,63.15,63.54,530842.0,37.3081,37.6797,37.2491,37.4791,530842.0
2018-10-10 14:30:00,63.55,64.22,63.54,64.21,775465.0,37.485,37.8802,37.4791,37.8743,775465.0
2018-10-10 14:35:00,64.2,64.5,64.0,64.18,503310.0,37.8684,38.0454,37.7505,37.8566,503310.0
2018-10-10 14:40:00,64.19,64.19,63.44,63.63,264957.0,37.8625,37.8625,37.4202,37.5322,264957.0
2018-10-10 14:45:00,63.63,63.73,63.45,63.52,200433.0,37.5322,37.5912,37.426,37.4673,200433.0
2018-10-10 14:50:00,63.53,63.63,63.48,63.55,97679.0,37.4732,37.5322,37.4437,37.485,97679.0
2018-10-10 14:55:00,63.55,63.56,63.37,63.42,114033.0,37.485,37.4909,37.3789,37.4084,114033.0
2018-10-10 15:00:00,63.42,63.42,63.29,63.37,118774.0,37.4084,37.4084,37.3317,37.3789,118774.0
2018-10-10 15:05:00,63.35,63.42,63.29,63.31,81538.0,37.3671,37.4084,37.3317,37.3435,81538.0
2018-10-10 15:10:00,63.31,63.31,63.09,63.13,109855.0,37.3435,37.3435,37.2137,37.2373,109855.0
2018-10-10 15:15:00,63.12,63.17,63.05,63.16,85756.0,37.2314,37.2609,37.1901,37.255,85756.0
2018-10-10 15:20:00,63.16,63.33,63.16,63.3,96206.0,37.255,37.3553,37.255,37.3376,96206.0
2018-10-10 15:25:00,63.3,63.34,63.22,63.32,62096.0,37.3376,37.3612,37.2904,37.3494,62096.0
2018-10-10 15:30:00,63.32,63.33,63.14,63.15,91264.0,37.3494,37.3553,37.2432,37.2491,91264.0
2018-10-10 15:35:00,63.14,63.18,63.04,63.05,98228.0,37.2432,37.2668,37.1842,37.1901,98228.0
2018-10-10 15:40:00,63.05,63.1,62.92,63.09,144351.0,37.1901,37.2196,37.1134,37.2137,144351.0
2018-10-10 15:45:00,63.08,63.28,62.95,63.18,335003.0,37.2078,37.3258,37.1311,37.2668,335003.0
2018-10-10 15:50:00,63.18,63.23,63.13,63.17,207340.0,37.2668,37.2963,37.2373,37.2609,207340.0
2018-10-10 15:55:00,63.16,63.16,62.84,62.92,661310.0,37.255,37.255,37.0662,37.1134,661310.0
2018-10-11 09:30:00,62.91,63.35,62.73,62.94,458590.0,37.1075,37.3671,37.0014,37.1252,458590.0
2018-10-11 09:35:00,62.96,63.44,62.9,63.1,149967.0,37.137,37.4202,37.1016,37.2196,149967.0
2018-10-11 09:40:00,63.09,63.44,63.09,63.32,112154.0,37.2137,37.4202,37.2137,37.3494,112154.0
2018-10-11 09:45:00,63.33,63.57,62.73,62.77,184318.0,37.3553,37.4968,37.0014,37.025,184318.0
2018-10-11 09:50:00,62.76,62.77,62.34,62.4,148839.0,37.0191,37.025,36.7713,36.8067,148839.0
2018-10-11 09:55:00,62.38,62.46,62.07,62.1,138216.0,36.7949,36.8421,36.6121,36.6298,138216.0
2018-10-11 10:00:00,62.1,62.21,61.96,62.05,145344.0,36.6298,36.6946,36.5472,36.6003,145344.0
2018-10-11 10:05:00,62.04,62.52,62.04,62.29,114271.0,36.5944,36.8775,36.5944,36.7418,114271.0
2018-10-11 10:10:00,62.32,62.53,62.31,62.42,54920.0,36.7595,36.8834,36.7536,36.8185,54920.0
2018-10-11 10:15:00,62.42,62.69,62.41,62.64,94587.0,36.8185,36.9778,36.8126,36.9483,94587.0
2018-10-11 10:20:00,62.64,62.65,62.43,62.54,110751.0,36.9483,36.9542,36.8244,36.8893,110751.0
2018-10-11 10:25:00,62.52,62.63,62.39,62.49,124929.0,36.8775,36.9424,36.8008,36.8598,124929.0
2018-10-11 10:30:00,62.49,62.65,62.41,62.62,109957.0,36.8598,36.9542,36.8126,36.9365,109957.0
2018-10-11 10:35:00,62.62,62.62,62.44,62.47,134613.0,36.9365,36.9365,36.8303,36.848,134613.0
2018-10-11 10:40:00,62.48,62.95,62.47,62.82,152055.0,36.8539,37.1311,36.848,37.0544,152055.0
2018-10-11 10:45:00,62.82,62.84,62.58,62.58,71704.0,37.0544,37.0662,36.9129,36.9129,71704.0
2018-10-11 10:50:00,62.59,62.77,62.53,62.66,72750.0,36.9188,37.025,36.8834,36.9601,72750.0
2018-10-11 10:55:00,62.66,62.71,62.54,62.58,71015.0,36.9601,36.9896,36.8893,36.9129,71015.0
2018-10-11 11:00:00,62.58,62.65,62.48,62.56,83189.0,36.9129,36.9542,36.8539,36.9011,83189.0
2018-10-11 11:05:00,62.56,62.56,62.31,62.37,125857.0,36.9011,36.9011,36.7536,36.789,125857.0
2018-10-11 11:10:00,62.36,62.4,62.28,62.29,57251.0,36.7831,36.8067,36.7359,36.7418,57251.0
2018-10-11 11:15:00,62.3,62.37,62.12,62.26,74626.0,36.7477,36.789,36.6415,36.7241,74626.0
2018-10-11 11:20:00,62.27,62.3,62.15,62.2,47298.0,36.73,36.7477,36.6592,36.6887,47298.0
2018-10-11 11:25:00,62.19,62.3,62.13,62.3,108110.0,36.6828,36.7477,36.6474,36.7477,108110.0
2018-10-11 11:30:00,62.3,62.39,62.26,62.32,84812.0,36.7477,36.8008,36.7241,36.7595,84812.0
2018-10-11 11:35:00,62.31,62.35,62.12,62.15,83826.0,36.7536,36.7772,36.6415,36.6592,83826.0
2018-10-11 11:40:00,62.15,62.23,62.09,62.1,66378.0,36.6592,36.7064,36.6239,36.6298,66378.0
2018-10-11 11:45:00,62.1,62.16,61.91,62.13,63624.0,36.6298,36.6651,36.5177,36.6474,63624.0
2018-10-11 11:50:00,62.13,62.3,62.08,62.3,50815.0,36.6474,36.7477,36.618,36.7477,50815.0
2018-10-11 11:55:00,62.3,62.4,62.27,62.3,52631.0,36.7477,36.8067,36.73,36.7477,52631.0
2018-10-11 12:00:00,62.28,62.29,62.13,62.16,35677.0,36.7359,36.7418,36.6474,36.6651,35677.0
2018-10-11 12:05:00,62.16,62.19,62.04,62.07,64463.0,36.6651,36.6828,36.5944,36.6121,64463.0
2018-10-11 12:10:00,62.06,62.07,61.94,61.94,44667.0,36.6062,36.6121,36.5354,36.5354,44667.0
2018-10-11 12:15:00,61.94,62.07,61.87,62.03,96769.0,36.5354,36.6121,36.4941,36.5885,96769.0
2018-10-11 12:20:00,62.03,62.14,62.0,62.14,50996.0,36.5885,36.6533,36.5708,36.6533,50996.0
2018-10-11 12:25:00,62.14,62.18,62.08,62.16,44239.0,36.6533,36.6769,36.618,36.6651,44239.0
2018-10-11 12:30:00,62.16,62.21,62.15,62.18,43832.0,36.6651,36.6946,36.6592,36.6769,43832.0
2018-10-11 12:35:00,62.19,62.22,62.11,62.21,69354.0,36.6828,36.7005,36.6356,36.6946,69354.0
2018-10-11 12:40:00,62.21,62.23,62.0,62.01,76786.0,36.6946,36.7064,36.5708,36.5767,76786.0
2018-10-11 12:45:00,62.01,62.09,61.96,61.97,49997.0,36.5767,36.6239,36.5472,36.5531,49997.0
2018-10-11 12:50:00,61.97,62.05,61.94,61.96,68747.0,36.5531,36.6003,36.5354,36.5472,68747.0
2018-10-11 12:55:00,61.95,61.97,61.89,61.92,62860.0,36.5413,36.5531,36.5059,36.5236,62860.0
2018-10-11 13:00:00,61.91,61.97,61.87,61.89,41320.0,36.5177,36.5531,36.4941,36.5059,41320.0
2018-10-11 13:05:00,61.87,61.9,61.72,61.76,61875.0,36.4941,36.5118,36.4056,36.4292,61875.0
2018-10-11 13:10:00,61.76,61.81,61.74,61.75,44837.0,36.4292,36.4587,36.4174,36.4233,44837.0
2018-10-11 13:15:00,61.75,61.78,61.69,61.76,69261.0,36.4233,36.441,36.3879,36.4292,69261.0
2018-10-11 13:20:00,61.77,61.91,61.75,61.82,70987.0,36.4351,36.5177,36.4233,36.4646,70987.0
2018-10-11 13:25:00,61.82,61.85,61.75,61.77,33214.0,36.4646,36.4823,36.4233,36.4351,33214.0
2018-10-11 13:30:00,61.77,61.85,61.74,61.74,35587.0,36.4351,36.4823,36.4174,36.4174,35587.0
2018-10-11 13:35:00,61.74,61.81,61.69,61.81,57888.0,36.4174,36.4587,36.3879,36.4587,57888.0
2018-10-11 13:40:00,61.81,61.82,61.7,61.7,34867.0,36.4587,36.4646,36.3938,36.3938,34867.0
2018-10-11 13:45:00,61.7,61.79,61.65,61.65,50644.0,36.3938,36.4469,36.3643,36.3643,50644.0
2018-10-11 13:50:00,61.64,61.66,61.53,61.63,67681.0,36.3584,36.3702,36.2935,36.3525,67681.0
2018-10-11 13:55:00,61.63,61.73,61.62,61.71,33553.0,36.3525,36.4115,36.3466,36.3997,33553.0
2018-10-11 14:00:00,61.72,61.77,61.58,61.59,60661.0,36.4056,36.4351,36.323,36.3289,60661.0
2018-10-11 14:05:00,61.59,61.65,61.48,61.51,47494.0,36.3289,36.3643,36.264,36.2817,47494.0
2018-10-11 14:10:00,61.51,61.54,61.37,61.54,59987.0,36.2817,36.2994,36.1992,36.2994,59987.0
2018-10-11 14:15:00,61.54,61.58,61.48,61.48,25835.0,36.2994,36.323,36.264,36.264,25835.0
2018-10-11 14:20:00,61.47,61.55,61.38,61.38,52072.0,36.2581,36.3053,36.2051,36.2051,52072.0
2018-10-11 14:25:00,61.38,61.54,61.36,61.51,110200.0,36.2051,36.2994,36.1933,36.2817,110200.0
2018-10-11 14:30:00,61.51,61.55,61.43,61.43,69266.0,36.2817,36.3053,36.2346,36.2346,69266.0
2018-10-11 14:35:00,61.42,61.43,61.26,61.39,97848.0,36.2287,36.2346,36.1343,36.211,97848.0
2018-10-11 14:40:00,61.38,61.42,61.01,61.04,110095.0,36.2051,36.2287,35.9868,36.0045,110095.0
2018-10-11 14:45:00,61.04,61.18,60.84,61.1,137221.0,36.0045,36.0871,35.8865,36.0399,137221.0
2018-10-11 14:50:00,61.09,61.22,61.05,61.17,66441.0,36.034,36.1107,36.0104,36.0812,66441.0
2018-10-11 14:55:00,61.15,61.28,61.1,61.26,80080.0,36.0694,36.1461,36.0399,36.1343,80080.0
2018-10-11 15:00:00,61.24,61.42,61.15,61.38,87295.0,36.1225,36.2287,36.0694,36.2051,87295.0
2018-10-11 15:05:00,61.37,61.37,61.22,61.26,84869.0,36.1992,36.1992,36.1107,36.1343,84869.0
2018-10-11 15:10:00,61.26,61.46,61.21,61.41,97869.0,36.1343,36.2522,36.1048,36.2228,97869.0
2018-10-11 15:15:00,61.4,61.68,61.38,61.63,114676.0,36.2169,36.382,36.2051,36.3525,114676.0
2018-10-11 15:20:00,61.65,61.65,61.46,61.65,103559.0,36.3643,36.3643,36.2522,36.3643,103559.0
2018-10-11 15:25:00,61.65,61.67,61.45,61.48,102839.0,36.3643,36.3761,36.2463,36.264,102839.0
2018-10-11 15:30:00,61.48,61.59,61.44,61.48,115657.0,36.264,36.3289,36.2404,36.264,115657.0
2018-10-11 15:35:00,61.47,61.49,61.31,61.38,158406.0,36.2581,36.2699,36.1638,36.2051,158406.0
2018-10-11 15:40:00,61.38,61.42,61.21,61.26,132717.0,36.2051,36.2287,36.1048,36.1343,132717.0
2018-10-11 15:45:00,61.25,61.37,61.14,61.17,194832.0,36.1284,36.1992,36.0635,36.0812,194832.0
2018-10-11 15:50:00,61.18,61.32,61.15,61.22,205851.0,36.0871,36.1697,36.0694,36.1107,205851.0
2018-10-11 15:55:00,61.22,61.3,61.1,61.11,385318.0,36.1107,36.1579,36.0399,36.0458,385318.0
2018-10-12 09:30:00,60.32,60.51,59.76,60.39,439810.0,35.5798,35.6919,35.2495,35.6211,439810.0
2018-10-12 09:35:00,60.37,60.49,60.08,60.46,135534.0,35.6093,35.6801,35.4383,35.6624,135534.0
2018-10-12 09:40:00,60.46,60.61,59.9,60.14,137338.0,35.6624,35.7509,35.3321,35.4736,137338.0
2018-10-12 09:45:00,60.13,60.27,59.83,59.85,135943.0,35.4677,35.5503,35.2908,35.3026,135943.0
2018-10-12 09:50:00,59.86,60.22,59.8,60.08,238305.0,35.3085,35.5208,35.2731,35.4383,238305.0
2018-10-12 09:55:00,60.08,60.15,59.76,59.87,310058.0,35.4383,35.4795,35.2495,35.3144,310058.0
2018-10-12 10:00:00,59.88,60.12,59.62,60.08,269406.0,35.3203,35.4618,35.1669,35.4383,269406.0
2018-10-12 10:05:00,60.09,60.39,60.05,60.2,201262.0,35.4442,35.6211,35.4206,35.509,201262.0
2018-10-12 10:10:00,60.2,60.23,60.03,60.22,111030.0,35.509,35.5267,35.4088,35.5208,111030.0
2018-10-12 10:15:00,60.22,60.43,60.15,60.38,99805.0,35.5208,35.6447,35.4795,35.6152,99805.0
2018-10-12 10:20:00,60.37,60.41,60.09,60.13,89366.0,35.6093,35.6329,35.4442,35.4677,89366.0
2018-10-12 10:25:00,60.13,60.53,60.11,60.4,75193.0,35.4677,35.7037,35.4559,35.627,75193.0
2018-10-12 10:30:00,60.4,60.44,60.22,60.25,73485.0,35.627,35.6506,35.5208,35.5385,73485.0
2018-10-12 10:35:00,60.25,60.29,60.14,60.24,52015.0,35.5385,35.5621,35.4736,35.5326,52015.0
2018-10-12 10:40:00,60.25,60.32,60.2,60.23,67345.0,35.5385,35.5798,35.509,35.5267,67345.0
2018-10-12 10:45:00,60.24,60.35,60.18,60.35,59911.0,35.5326,35.5975,35.4972,35.5975,59911.0
2018-10-12 10:50:00,60.34,60.39,60.27,60.39,50378.0,35.5916,35.6211,35.5503,35.6211,50378.0
2018-10-12 10:55:00,60.39,60.45,60.3,60.3,70172.0,35.6211,35.6565,35.568,35.568,70172.0
2018-10-12 11:00:00,60.3,60.44,60.29,60.37,96725.0,35.568,35.6506,35.5621,35.6093,96725.0
2018-10-12 11:05:00,60.36,60.43,60.32,60.42,73043.0,35.6034,35.6447,35.5798,35.6388,73043.0
2018-10-12 11:10:00,60.42,60.5,60.41,60.45,87163.0,35.6388,35.686,35.6329,35.6565,87163.0
2018-10-12 11:15:00,60.45,60.46,60.31,60.31,66988.0,35.6565,35.6624,35.5739,35.5739,66988.0
2018-10-12 11:20:00,60.32,60.32,60.18,60.18,58285.0,35.5798,35.5798,35.4972,35.4972,58285.0
2018-10-12 11:25:00,60.18,60.18,60.0,60.09,84067.0,35.4972,35.4972,35.3911,35.4442,84067.0
2018-10-12 11:30:00,60.08,60.15,60.07,60.1,65665.0,35.4383,35.4795,35.4324,35.45,65665.0
2018-10-12 11:35:00,60.09,60.29,60.08,60.28,64297.0,35.4442,35.5621,35.4383,35.5562,64297.0
2018-10-12 11:40:00,60.29,60.3,60.14,60.17,65516.0,35.5621,35.568,35.4736,35.4913,65516.0
2018-10-12 11:45:00,60.16,60.21,60.08,60.08,61056.0,35.4854,35.5149,35.4383,35.4383,61056.0
2018-10-12 11:50:00,60.08,60.08,59.96,59.98,65446.0,35.4383,35.4383,35.3675,35.3793,65446.0
2018-10-12 11:55:00,59.99,60.08,59.98,60.01,56930.0,35.3852,35.4383,35.3793,35.397,56930.0
2018-10-12 12:00:00,60.0,60.1,59.96,60.0,62995.0,35.3911,35.45,35.3675,35.3911,62995.0
2018-10-12 12:05:00,60.0,60.02,59.95,60.02,58164.0,35.3911,35.4029,35.3616,35.4029,58164.0
2018-10-12 12:10:00,60.02,60.04,59.87,59.87,62743.0,35.4029,35.4147,35.3144,35.3144,62743.0
2018-10-12 12:15:00,59.87,59.89,59.78,59.79,72677.0,35.3144,35.3262,35.2613,35.2672,72677.0
2018-10-12 12:20:00,59.78,60.03,59.78,60.01,107943.0,35.2613,35.4088,35.2613,35.397,107943.0
2018-10-12 12:25:00,60.02,60.07,59.96,60.01,70310.0,35.4029,35.4324,35.3675,35.397,70310.0
2018-10-12 12:30:00,60.02,60.05,59.98,59.99,71034.0,35.4029,35.4206,35.3793,35.3852,71034.0
2018-10-12 12:35:00,59.99,59.99,59.8,59.81,59801.0,35.3852,35.3852,35.2731,35.279,59801.0
2018-10-12 12:40:00,59.81,59.91,59.78,59.86,68561.0,35.279,35.338,35.2613,35.3085,68561.0
2018-10-12 12:45:00,59.85,59.96,59.8,59.81,64635.0,35.3026,35.3675,35.2731,35.279,64635.0
2018-10-12 12:50:00,59.81,59.82,59.62,59.66,103327.0,35.279,35.2849,35.1669,35.1905,103327.0
2018-10-12 12:55:00,59.67,59.72,59.62,59.64,85766.0,35.1964,35.2259,35.1669,35.1787,85766.0
2018-10-12 13:00:00,59.64,59.84,59.62,59.77,127114.0,35.1787,35.2967,35.1669,35.2554,127114.0
2018-10-12 13:05:00,59.77,59.94,59.75,59.89,66098.0,35.2554,35.3557,35.2436,35.3262,66098.0
2018-10-12 13:10:00,59.91,60.05,59.89,60.0,79844.0,35.338,35.4206,35.3262,35.3911,79844.0
2018-10-12 13:15:00,59.99,60.03,59.93,60.01,63861.0,35.3852,35.4088,35.3498,35.397,63861.0
2018-10-12 13:20:00,60.0,60.08,59.99,60.01,51024.0,35.3911,35.4383,35.3852,35.397,51024.0
2018-10-12 13:25:00,60.01,60.03,59.87,59.89,73065.0,35.397,35.4088,35.3144,35.3262,73065.0
2018-10-12 13:30:00,59.87,59.87,59.67,59.67,57264.0,35.3144,35.3144,35.1964,35.1964,57264.0
2018-10-12 13:35:00,59.66,59.69,59.58,59.6,72034.0,35.1905,35.2082,35.1433,35.1551,72034.0
2018-10-12 13:40:00,59.6,59.75,59.5,59.73,105705.0,35.1551,35.2436,35.0961,35.2318,105705.0
2018-10-12 13:45:00,59.74,59.82,59.7,59.8,87939.0,35.2377,35.2849,35.2141,35.2731,87939.0
2018-10-12 13:50:00,59.8,59.81,59.64,59.7,77372.0,35.2731,35.279,35.1787,35.2141,77372.0
2018-10-12 13:55:00,59.7,59.71,59.6,59.61,54715.0,35.2141,35.22,35.1551,35.161,54715.0
2018-10-12 14:00:00,59.61,59.67,59.56,59.58,64642.0,35.161,35.1964,35.1315,35.1433,64642.0
2018-10-12 14:05:00,59.58,59.68,59.56,59.63,60612.0,35.1433,35.2023,35.1315,35.1728,60612.0
2018-10-12 14:10:00,59.64,59.7,59.55,59.59,74425.0,35.1787,35.2141,35.1256,35.1492,74425.0
2018-10-12 14:15:00,59.58,59.66,59.56,59.63,86902.0,35.1433,35.1905,35.1315,35.1728,86902.0
2018-10-12 14:20:00,59.63,59.73,59.62,59.65,80180.0,35.1728,35.2318,35.1669,35.1846,80180.0
2018-10-12 14:25:00,59.65,59.68,59.54,59.62,150697.0,35.1846,35.2023,35.1197,35.1669,150697.0
2018-10-12 14:30:00,59.62,59.77,59.57,59.73,72253.0,35.1669,35.2554,35.1374,35.2318,72253.0
2018-10-12 14:35:00,59.73,59.75,59.61,59.63,65001.0,35.2318,35.2436,35.161,35.1728,65001.0
2018-10-12 14:40:00,59.63,59.69,59.56,59.61,75321.0,35.1728,35.2082,35.1315,35.161,75321.0
2018-10-12 14:45:00,59.6,59.73,59.58,59.7,71253.0,35.1551,35.2318,35.1433,35.2141,71253.0
2018-10-12 14:50:00,59.7,59.76,59.69,59.74,65447.0,35.2141,35.2495,35.2082,35.2377,65447.0
2018-10-12 14:55:00,59.74,59.87,59.74,59.84,77006.0,35.2377,35.3144,35.2377,35.2967,77006.0
2018-10-12 15:00:00,59.85,59.9,59.73,59.77,75288.0,35.3026,35.3321,35.2318,35.2554,75288.0
2018-10-12 15:05:00,59.77,59.91,59.76,59.85,78713.0,35.2554,35.338,35.2495,35.3026,78713.0
2018-10-12 15:10:00,59.86,60.0,59.86,59.9,88150.0,35.3085,35.3911,35.3085,35.3321,88150.0
2018-10-12 15:15:00,59.9,60.0,59.9,59.98,93799.0,35.3321,35.3911,35.3321,35.3793,93799.0
2018-10-12 15:20:00,59.98,60.05,59.98,60.02,75420.0,35.3793,35.4206,35.3793,35.4029,75420.0
2018-10-12 15:25:00,60.01,60.21,60.0,60.19,123235.0,35.397,35.5149,35.3911,35.5031,123235.0
2018-10-12 15:30:00,60.2,60.29,60.14,60.26,139477.0,35.509,35.5621,35.4736,35.5444,139477.0
2018-10-12 15:35:00,60.24,60.26,60.08,60.14,131738.0,35.5326,35.5444,35.4383,35.4736,131738.0
2018-10-12 15:40:00,60.13,60.19,60.09,60.15,134632.0,35.4677,35.5031,35.4442,35.4795,134632.0
2018-10-12 15:45:00,60.15,60.22,60.06,60.2,157786.0,35.4795,35.5208,35.4265,35.509,157786.0
2018-10-12 15:50:00,60.2,60.29,60.16,60.19,168050.0,35.509,35.5621,35.4854,35.5031,168050.0
2018-10-12 15:55:00,60.19,60.27,60.05,60.07,461927.0,35.5031,35.5503,35.4206,35.4324,461927.0
2018-10-15 09:30:00,60.19,60.97,60.07,60.73,219595.0,35.5031,35.9632,35.4324,35.8217,219595.0
2018-10-15 09:35:00,60.75,61.35,60.75,61.29,202088.0,35.8335,36.1874,35.8335,36.152,202088.0
2018-10-15 09:40:00,61.29,61.31,60.95,60.99,70638.0,36.152,36.1638,35.9514,35.975,70638.0
2018-10-15 09:45:00,60.98,61.28,60.98,61.26,65454.0,35.9691,36.1461,35.9691,36.1343,65454.0
2018-10-15 09:50:00,61.27,61.36,61.13,61.15,60756.0,36.1402,36.1933,36.0576,36.0694,60756.0
2018-10-15 09:55:00,61.14,61.22,61.09,61.13,51379.0,36.0635,36.1107,36.034,36.0576,51379.0
2018-10-15 10:00:00,61.14,61.25,61.07,61.16,83952.0,36.0635,36.1284,36.0222,36.0753,83952.0
2018-10-15 10:05:00,61.16,61.3,61.09,61.3,71816.0,36.0753,36.1579,36.034,36.1579,71816.0
2018-10-15 10:10:00,61.31,61.48,61.3,61.46,101312.0,36.1638,36.264,36.1579,36.2522,101312.0
2018-10-15 10:15:00,61.45,61.5,61.33,61.5,63353.0,36.2463,36.2758,36.1756,36.2758,63353.0
2018-10-15 10:20:00,61.49,61.5,61.33,61.4,62452.0,36.2699,36.2758,36.1756,36.2169,62452.0
2018-10-15 10:25:00,61.4,61.53,61.32,61.5,93109.0,36.2169,36.2935,36.1697,36.2758,93109.0
2018-10-15 10:30:00,61.49,61.63,61.47,61.53,84513.0,36.2699,36.3525,36.2581,36.2935,84513.0
2018-10-15 10:35:00,61.54,61.76,61.52,61.69,82145.0,36.2994,36.4292,36.2876,36.3879,82145.0
2018-10-15 10:40:00,61.69,61.81,61.69,61.78,83144.0,36.3879,36.4587,36.3879,36.441,83144.0
2018-10-15 10:45:00,61.77,61.87,61.7,61.73,140203.0,36.4351,36.4941,36.3938,36.4115,140203.0
2018-10-15 10:50:00,61.73,61.89,61.69,61.89,68961.0,36.4115,36.5059,36.3879,36.5059,68961.0
2018-10-15 10:55:00,61.89,61.98,61.88,61.93,106866.0,36.5059,36.559,36.5,36.5295,106866.0
2018-10-15 11:00:00,61.92,62.01,61.86,61.95,85495.0,36.5236,36.5767,36.4882,36.5413,85495.0
2018-10-15 11:05:00,61.96,61.96,61.65,61.68,76006.0,36.5472,36.5472,36.3643,36.382,76006.0
2018-10-15 11:10:00,61.68,61.68,61.52,61.54,72558.0,36.382,36.382,36.2876,36.2994,72558.0
2018-10-15 11:15:00,61.55,61.71,61.51,61.53,117984.0,36.3053,36.3997,36.2817,36.2935,117984.0
2018-10-15 11:20:00,61.54,61.56,61.44,61.5,101333.0,36.2994,36.3112,36.2404,36.2758,101333.0
2018-10-15 11:25:00,61.49,61.56,61.43,61.55,69534.0,36.2699,36.3112,36.2346,36.3053,69534.0
2018-10-15 11:30:00,61.56,61.81,61.53,61.75,88145.0,36.3112,36.4587,36.2935,36.4233,88145.0
2018-10-15 11:35:00,61.76,61.83,61.72,61.76,50779.0,36.4292,36.4705,36.4056,36.4292,50779.0
2018-10-15 11:40:00,61.77,61.83,61.73,61.74,40788.0,36.4351,36.4705,36.4115,36.4174,40788.0
2018-10-15 11:45:00,61.74,61.91,61.74,61.88,68046.0,36.4174,36.5177,36.4174,36.5,68046.0
2018-10-15 11:50:00,61.89,61.9,61.79,61.84,31018.0,36.5059,36.5118,36.4469,36.4764,31018.0
2018-10-15 11:55:00,61.84,61.84,61.74,61.78,49938.0,36.4764,36.4764,36.4174,36.441,49938.0
2018-10-15 12:00:00,61.77,61.81,61.63,61.63,52123.0,36.4351,36.4587,36.3525,36.3525,52123.0
2018-10-15 12:05:00,61.64,61.73,61.61,61.64,27126.0,36.3584,36.4115,36.3407,36.3584,27126.0
2018-10-15 12:10:00,61.64,61.72,61.6,61.72,32746.0,36.3584,36.4056,36.3348,36.4056,32746.0
2018-10-15 12:15:00,61.72,61.82,61.72,61.75,63898.0,36.4056,36.4646,36.4056,36.4233,63898.0
2018-10-15 12:20:00,61.76,61.88,61.76,61.86,76531.0,36.4292,36.5,36.4292,36.4882,76531.0
2018-10-15 12:25:00,61.87,61.96,61.86,61.89,27583.0,36.4941,36.5472,36.4882,36.5059,27583.0
2018-10-15 12:30:00,61.9,61.94,61.86,61.88,33769.0,36.5118,36.5354,36.4882,36.5,33769.0
2018-10-15 12:35:00,61.88,61.95,61.83,61.94,86736.0,36.5,36.5413,36.4705,36.5354,86736.0
2018-10-15 12:40:00,61.94,62.07,61.94,62.03,71519.0,36.5354,36.6121,36.5354,36.5885,71519.0
2018-10-15 12:45:00,62.02,62.16,62.01,62.09,114056.0,36.5826,36.6651,36.5767,36.6239,114056.0
2018-10-15 12:50:00,62.09,62.12,62.03,62.12,96400.0,36.6239,36.6415,36.5885,36.6415,96400.0
2018-10-15 12:55:00,62.11,62.2,62.11,62.16,84601.0,36.6356,36.6887,36.6356,36.6651,84601.0
2018-10-15 13:00:00,62.17,62.24,62.15,62.23,65146.0,36.671,36.7123,36.6592,36.7064,65146.0
2018-10-15 13:05:00,62.24,62.29,62.2,62.28,46388.0,36.7123,36.7418,36.6887,36.7359,46388.0
2018-10-15 13:10:00,62.28,62.29,62.07,62.07,71590.0,36.7359,36.7418,36.6121,36.6121,71590.0
2018-10-15 13:15:00,62.07,62.13,62.05,62.1,57559.0,36.6121,36.6474,36.6003,36.6298,57559.0
2018-10-15 13:20:00,62.1,62.11,61.94,61.97,80822.0,36.6298,36.6356,36.5354,36.5531,80822.0
2018-10-15 13:25:00,61.97,62.06,61.97,62.05,44845.0,36.5531,36.6062,36.5531,36.6003,44845.0
2018-10-15 13:30:00,62.05,62.22,62.04,62.16,83103.0,36.6003,36.7005,36.5944,36.6651,83103.0
2018-10-15 13:35:00,62.16,62.21,62.1,62.14,152126.0,36.6651,36.6946,36.6298,36.6533,152126.0
2018-10-15 13:40:00,62.14,62.14,62.01,62.09,84590.0,36.6533,36.6533,36.5767,36.6239,84590.0
2018-10-15 13:45:00,62.07,62.09,61.89,61.9,39868.0,36.6121,36.6239,36.5059,36.5118,39868.0
2018-10-15 13:50:00,61.89,61.89,61.77,61.82,59549.0,36.5059,36.5059,36.4351,36.4646,59549.0
2018-10-15 13:55:00,61.81,62.1,61.8,62.1,157868.0,36.4587,36.6298,36.4528,36.6298,157868.0
2018-10-15 14:00:00,62.1,62.1,61.86,61.92,64690.0,36.6298,36.6298,36.4882,36.5236,64690.0
2018-10-15 14:05:00,61.91,61.91,61.78,61.81,66586.0,36.5177,36.5177,36.441,36.4587,66586.0
2018-10-15 14:10:00,61.81,61.84,61.71,61.78,112659.0,36.4587,36.4764,36.3997,36.441,112659.0
2018-10-15 14:15:00,61.77,61.81,61.72,61.8,52537.0,36.4351,36.4587,36.4056,36.4528,52537.0
2018-10-15 14:20:00,61.79,61.9,61.77,61.89,52333.0,36.4469,36.5118,36.4351,36.5059,52333.0
2018-10-15 14:25:00,61.89,61.9,61.74,61.76,69232.0,36.5059,36.5118,36.4174,36.4292,69232.0
2018-10-15 14:30:00,61.75,61.83,61.73,61.82,84501.0,36.4233,36.4705,36.4115,36.4646,84501.0
2018-10-15 14:35:00,61.84,61.92,61.81,61.91,89346.0,36.4764,36.5236,36.4587,36.5177,89346.0
2018-10-15 14:40:00,61.9,62.02,61.89,61.98,44736.0,36.5118,36.5826,36.5059,36.559,44736.0
2018-10-15 14:45:00,61.98,62.01,61.89,62.0,59960.0,36.559,36.5767,36.5059,36.5708,59960.0
2018-10-15 14:50:00,62.0,62.06,61.99,62.03,50976.0,36.5708,36.6062,36.5649,36.5885,50976.0
2018-10-15 14:55:00,62.03,62.03,61.89,61.9,52165.0,36.5885,36.5885,36.5059,36.5118,52165.0
2018-10-15 15:00:00,61.9,61.91,61.79,61.8,79070.0,36.5118,36.5177,36.4469,36.4528,79070.0
2018-10-15 15:05:00,61.8,61.84,61.69,61.72,55474.0,36.4528,36.4764,36.3879,36.4056,55474.0
2018-10-15 15:10:00,61.72,61.76,61.67,61.67,81585.0,36.4056,36.4292,36.3761,36.3761,81585.0
2018-10-15 15:15:00,61.68,61.73,61.64,61.7,74696.0,36.382,36.4115,36.3584,36.3938,74696.0
2018-10-15 15:20:00,61.69,61.78,61.67,61.7,72320.0,36.3879,36.441,36.3761,36.3938,72320.0
2018-10-15 15:25:00,61.7,61.72,61.63,61.67,54817.0,36.3938,36.4056,36.3525,36.3761,54817.0
2018-10-15 15:30:00,61.66,61.68,61.58,61.59,75440.0,36.3702,36.382,36.323,36.3289,75440.0
2018-10-15 15:35:00,61.59,61.66,61.58,61.63,103020.0,36.3289,36.3702,36.323,36.3525,103020.0
2018-10-15 15:40:00,61.63,61.66,61.58,61.62,77606.0,36.3525,36.3702,36.323,36.3466,77606.0
2018-10-15 15:45:00,61.62,61.62,61.51,61.59,157126.0,36.3466,36.3466,36.2817,36.3289,157126.0
2018-10-15 15:50:00,61.58,61.62,61.51,61.55,119904.0,36.323,36.3466,36.2817,36.3053,119904.0
2018-10-15 15:55:00,61.55,61.62,61.44,61.44,332342.0,36.3053,36.3466,36.2404,36.2404,332342.0
2018-10-16 09:30:00,61.14,61.28,60.43,60.91,213125.0,36.0635,36.1461,35.6447,35.9278,213125.0
2018-10-16 09:35:00,60.91,60.91,60.69,60.71,84349.0,35.9278,35.9278,35.7981,35.8099,84349.0
2018-10-16 09:40:00,60.68,60.86,60.58,60.83,109373.0,35.7922,35.8983,35.7332,35.8806,109373.0
2018-10-16 09:45:00,60.84,60.88,60.59,60.79,70727.0,35.8865,35.9101,35.7391,35.857,70727.0
2018-10-16 09:50:00,60.79,60.94,60.72,60.73,62697.0,35.857,35.9455,35.8158,35.8217,62697.0
2018-10-16 09:55:00,60.73,60.83,60.63,60.82,72725.0,35.8217,35.8806,35.7627,35.8747,72725.0
2018-10-16 10:00:00,60.83,60.87,60.6,60.61,98132.0,35.8806,35.9042,35.745,35.7509,98132.0
2018-10-16 10:05:00,60.6,60.79,60.5,60.79,83961.0,35.745,35.857,35.686,35.857,83961.0
2018-10-16 10:10:00,60.79,60.95,60.75,60.95,86670.0,35.857,35.9514,35.8335,35.9514,86670.0
2018-10-16 10:15:00,60.95,61.09,60.92,61.09,84583.0,35.9514,36.034,35.9337,36.034,84583.0
2018-10-16 10:20:00,61.08,61.16,61.01,61.02,57899.0,36.0281,36.0753,35.9868,35.9927,57899.0
2018-10-16 10:25:00,61.02,61.18,60.99,60.99,90287.0,35.9927,36.0871,35.975,35.975,90287.0
2018-10-16 10:30:00,60.98,61.12,60.98,61.04,52662.0,35.9691,36.0517,35.9691,36.0045,52662.0
2018-10-16 10:35:00,61.03,61.08,61.0,61.04,43858.0,35.9986,36.0281,35.9809,36.0045,43858.0
2018-10-16 10:40:00,61.03,61.15,60.96,61.15,62434.0,35.9986,36.0694,35.9573,36.0694,62434.0
2018-10-16 10:45:00,61.15,61.17,61.06,61.06,48852.0,36.0694,36.0812,36.0163,36.0163,48852.0
2018-10-16 10:50:00,61.05,61.07,60.97,61.02,62169.0,36.0104,36.0222,35.9632,35.9927,62169.0
2018-10-16 10:55:00,61.01,61.13,61.0,61.04,79156.0,35.9868,36.0576,35.9809,36.0045,79156.0
2018-10-16 11:00:00,61.04,61.17,61.03,61.12,66249.0,36.0045,36.0812,35.9986,36.0517,66249.0
2018-10-16 11:05:00,61.11,61.12,60.94,60.95,29469.0,36.0458,36.0517,35.9455,35.9514,29469.0
2018-10-16 11:10:00,60.95,61.03,60.92,61.02,32451.0,35.9514,35.9986,35.9337,35.9927,32451.0
2018-10-16 11:15:00,61.03,61.04,60.93,60.99,62205.0,35.9986,36.0045,35.9396,35.975,62205.0
2018-10-16 11:20:00,61.0,61.07,60.99,61.0,49957.0,35.9809,36.0222,35.975,35.9809,49957.0
2018-10-16 11:25:00,61.0,61.1,60.99,61.06,61142.0,35.9809,36.0399,35.975,36.0163,61142.0
2018-10-16 11:30:00,61.06,61.09,60.98,61.06,63667.0,36.0163,36.034,35.9691,36.0163,63667.0
2018-10-16 11:35:00,61.06,61.2,61.06,61.14,43607.0,36.0163,36.0989,36.0163,36.0635,43607.0
2018-10-16 11:40:00,61.14,61.17,61.1,61.11,46881.0,36.0635,36.0812,36.0399,36.0458,46881.0
2018-10-16 11:45:00,61.11,61.11,61.0,61.0,32379.0,36.0458,36.0458,35.9809,35.9809,32379.0
2018-10-16 11:50:00,61.0,61.02,60.9,60.95,45204.0,35.9809,35.9927,35.9219,35.9514,45204.0
2018-10-16 11:55:00,60.95,60.97,60.9,60.91,27799.0,35.9514,35.9632,35.9219,35.9278,27799.0
2018-10-16 12:00:00,60.92,60.95,60.91,60.93,19755.0,35.9337,35.9514,35.9278,35.9396,19755.0
2018-10-16 12:05:00,60.94,60.96,60.92,60.93,28633.0,35.9455,35.9573,35.9337,35.9396,28633.0
2018-10-16 12:10:00,60.93,60.99,60.92,60.97,49673.0,35.9396,35.975,35.9337,35.9632,49673.0
2018-10-16 12:15:00,60.98,61.01,60.78,60.79,67204.0,35.9691,35.9868,35.8511,35.857,67204.0
2018-10-16 12:20:00,60.79,60.8,60.71,60.71,37122.0,35.857,35.8629,35.8099,35.8099,37122.0
2018-10-16 12:25:00,60.72,60.72,60.66,60.69,41713.0,35.8158,35.8158,35.7804,35.7981,41713.0
2018-10-16 12:30:00,60.68,60.68,60.56,60.58,54760.0,35.7922,35.7922,35.7214,35.7332,54760.0
2018-10-16 12:35:00,60.58,60.7,60.56,60.66,42584.0,35.7332,35.804,35.7214,35.7804,42584.0
2018-10-16 12:40:00,60.66,60.9,60.65,60.87,70882.0,35.7804,35.9219,35.7745,35.9042,70882.0
2018-10-16 12:45:00,60.87,60.87,60.76,60.82,38594.0,35.9042,35.9042,35.8394,35.8747,38594.0
2018-10-16 12:50:00,60.82,60.83,60.77,60.81,28913.0,35.8747,35.8806,35.8452,35.8688,28913.0
2018-10-16 12:55:00,60.81,60.87,60.77,60.77,64066.0,35.8688,35.9042,35.8452,35.8452,64066.0
2018-10-16 13:00:00,60.77,60.77,60.68,60.73,34335.0,35.8452,35.8452,35.7922,35.8217,34335.0
2018-10-16 13:05:00,60.73,60.84,60.72,60.84,56015.0,35.8217,35.8865,35.8158,35.8865,56015.0
2018-10-16 13:10:00,60.84,60.84,60.77,60.79,31570.0,35.8865,35.8865,35.8452,35.857,31570.0
2018-10-16 13:15:00,60.8,60.8,60.72,60.73,26333.0,35.8629,35.8629,35.8158,35.8217,26333.0
2018-10-16 13:20:00,60.72,60.81,60.71,60.79,49080.0,35.8158,35.8688,35.8099,35.857,49080.0
2018-10-16 13:25:00,60.78,60.82,60.77,60.82,37600.0,35.8511,35.8747,35.8452,35.8747,37600.0
2018-10-16 13:30:00,60.82,60.84,60.57,60.61,75796.0,35.8747,35.8865,35.7273,35.7509,75796.0
2018-10-16 13:35:00,60.62,60.62,60.52,60.58,46767.0,35.7568,35.7568,35.6978,35.7332,46767.0
2018-10-16 13:40:00,60.57,60.63,60.57,60.62,43505.0,35.7273,35.7627,35.7273,35.7568,43505.0
2018-10-16 13:45:00,60.61,60.65,60.59,60.62,52582.0,35.7509,35.7745,35.7391,35.7568,52582.0
2018-10-16 13:50:00,60.63,60.68,60.63,60.68,46074.0,35.7627,35.7922,35.7627,35.7922,46074.0
2018-10-16 13:55:00,60.68,60.73,60.62,60.68,50346.0,35.7922,35.8217,35.7568,35.7922,50346.0
2018-10-16 14:00:00,60.68,60.7,60.65,60.68,46103.0,35.7922,35.804,35.7745,35.7922,46103.0
2018-10-16 14:05:00,60.67,60.76,60.67,60.73,54497.0,35.7863,35.8394,35.7863,35.8217,54497.0
2018-10-16 14:10:00,60.74,60.82,60.73,60.77,59092.0,35.8276,35.8747,35.8217,35.8452,59092.0
2018-10-16 14:15:00,60.77,60.79,60.73,60.77,60294.0,35.8452,35.857,35.8217,35.8452,60294.0
2018-10-16 14:20:00,60.78,60.81,60.73,60.78,56518.0,35.8511,35.8688,35.8217,35.8511,56518.0
2018-10-16 14:25:00,60.78,60.82,60.77,60.8,58330.0,35.8511,35.8747,35.8452,35.8629,58330.0
2018-10-16 14:30:00,60.81,60.91,60.81,60.9,73203.0,35.8688,35.9278,35.8688,35.9219,73203.0
2018-10-16 14:35:00,60.9,60.91,60.86,60.86,50754.0,35.9219,35.9278,35.8983,35.8983,50754.0
2018-10-16 14:40:00,60.86,60.93,60.85,60.93,70878.0,35.8983,35.9396,35.8924,35.9396,70878.0
2018-10-16 14:45:00,60.93,60.93,60.86,60.88,76231.0,35.9396,35.9396,35.8983,35.9101,76231.0
2018-10-16 14:50:00,60.88,60.88,60.77,60.81,73179.0,35.9101,35.9101,35.8452,35.8688,73179.0
2018-10-16 14:55:00,60.82,60.84,60.76,60.77,53684.0,35.8747,35.8865,35.8394,35.8452,53684.0
2018-10-16 15:00:00,60.77,60.78,60.72,60.75,76188.0,35.8452,35.8511,35.8158,35.8335,76188.0
2018-10-16 15:05:00,60.74,60.8,60.74,60.77,70612.0,35.8276,35.8629,35.8276,35.8452,70612.0
2018-10-16 15:10:00,60.77,60.85,60.74,60.84,69651.0,35.8452,35.8924,35.8276,35.8865,69651.0
2018-10-16 15:15:00,60.84,60.88,60.8,60.86,102528.0,35.8865,35.9101,35.8629,35.8983,102528.0
2018-10-16 15:20:00,60.86,60.86,60.76,60.76,69994.0,35.8983,35.8983,35.8394,35.8394,69994.0
2018-10-16 15:25:00,60.76,60.77,60.57,60.58,73157.0,35.8394,35.8452,35.7273,35.7332,73157.0
2018-10-16 15:30:00,60.57,60.63,60.54,60.62,118244.0,35.7273,35.7627,35.7096,35.7568,118244.0
2018-10-16 15:35:00,60.62,60.67,60.59,60.66,96474.0,35.7568,35.7863,35.7391,35.7804,96474.0
2018-10-16 15:40:00,60.66,60.83,60.65,60.82,112996.0,35.7804,35.8806,35.7745,35.8747,112996.0
2018-10-16 15:45:00,60.82,60.92,60.82,60.9,152783.0,35.8747,35.9337,35.8747,35.9219,152783.0
2018-10-16 15:50:00,60.91,60.92,60.8,60.8,132725.0,35.9278,35.9337,35.8629,35.8629,132725.0
2018-10-16 15:55:00,60.81,60.83,60.68,60.77,364051.0,35.8688,35.8806,35.7922,35.8452,364051.0
2018-10-17 09:30:00,60.67,61.29,60.67,61.22,169751.0,35.7863,36.152,35.7863,36.1107,169751.0
2018-10-17 09:35:00,61.21,61.27,61.0,61.04,92940.0,36.1048,36.1402,35.9809,36.0045,92940.0
2018-10-17 09:40:00,61.05,61.07,60.69,60.75,63069.0,36.0104,36.0222,35.7981,35.8335,63069.0
2018-10-17 09:45:00,60.75,60.9,60.75,60.83,93351.0,35.8335,35.9219,35.8335,35.8806,93351.0
2018-10-17 09:50:00,60.82,60.88,60.62,60.63,78397.0,35.8747,35.9101,35.7568,35.7627,78397.0
2018-10-17 09:55:00,60.64,60.85,60.63,60.81,108931.0,35.7686,35.8924,35.7627,35.8688,108931.0
2018-10-17 10:00:00,60.81,61.03,60.73,60.99,80385.0,35.8688,35.9986,35.8217,35.975,80385.0
2018-10-17 10:05:00,60.99,61.12,60.95,60.95,69372.0,35.975,36.0517,35.9514,35.9514,69372.0
2018-10-17 10:10:00,60.96,61.0,60.85,60.88,49950.0,35.9573,35.9809,35.8924,35.9101,49950.0
2018-10-17 10:15:00,60.88,60.88,60.72,60.81,58067.0,35.9101,35.9101,35.8158,35.8688,58067.0
2018-10-17 10:20:00,60.81,60.81,60.64,60.73,63467.0,35.8688,35.8688,35.7686,35.8217,63467.0
2018-10-17 10:25:00,60.73,60.73,60.64,60.65,53887.0,35.8217,35.8217,35.7686,35.7745,53887.0
2018-10-17 10:30:00,60.66,60.83,60.66,60.8,78579.0,35.7804,35.8806,35.7804,35.8629,78579.0
2018-10-17 10:35:00,60.79,60.87,60.77,60.84,56770.0,35.857,35.9042,35.8452,35.8865,56770.0
2018-10-17 10:40:00,60.83,60.92,60.83,60.9,43108.0,35.8806,35.9337,35.8806,35.9219,43108.0
2018-10-17 10:45:00,60.91,60.93,60.72,60.73,51236.0,35.9278,35.9396,35.8158,35.8217,51236.0
2018-10-17 10:50:00,60.73,60.76,60.58,60.63,70388.0,35.8217,35.8394,35.7332,35.7627,70388.0
2018-10-17 10:55:00,60.63,60.63,60.52,60.59,60335.0,35.7627,35.7627,35.6978,35.7391,60335.0
2018-10-17 11:00:00,60.59,60.69,60.59,60.64,119494.0,35.7391,35.7981,35.7391,35.7686,119494.0
2018-10-17 11:05:00,60.65,60.77,60.64,60.66,78699.0,35.7745,35.8452,35.7686,35.7804,78699.0
2018-10-17 11:10:00,60.66,60.72,60.59,60.68,44611.0,35.7804,35.8158,35.7391,35.7922,44611.0
2018-10-17 11:15:00,60.67,60.67,60.45,60.5,50040.0,35.7863,35.7863,35.6565,35.686,50040.0
2018-10-17 11:20:00,60.49,60.51,60.41,60.42,51803.0,35.6801,35.6919,35.6329,35.6388,51803.0
2018-10-17 11:25:00,60.43,60.59,60.42,60.56,36476.0,35.6447,35.7391,35.6388,35.7214,36476.0
2018-10-17 11:30:00,60.56,60.68,60.56,60.6,63878.0,35.7214,35.7922,35.7214,35.745,63878.0
2018-10-17 11:35:00,60.61,60.67,60.56,60.65,68592.0,35.7509,35.7863,35.7214,35.7745,68592.0
2018-10-17 11:40:00,60.65,60.74,60.6,60.67,85995.0,35.7745,35.8276,35.745,35.7863,85995.0
2018-10-17 11:45:00,60.68,60.75,60.65,60.7,55114.0,35.7922,35.8335,35.7745,35.804,55114.0
2018-10-17 11:50:00,60.7,60.75,60.68,60.74,65482.0,35.804,35.8335,35.7922,35.8276,65482.0
2018-10-17 11:55:00,60.74,60.89,60.74,60.89,53585.0,35.8276,35.916,35.8276,35.916,53585.0
2018-10-17 12:00:00,60.89,60.91,60.81,60.85,70709.0,35.916,35.9278,35.8688,35.8924,70709.0
2018-10-17 12:05:00,60.85,60.9,60.78,60.78,58941.0,35.8924,35.9219,35.8511,35.8511,58941.0
2018-10-17 12:10:00,60.79,60.94,60.74,60.92,56318.0,35.857,35.9455,35.8276,35.9337,56318.0
2018-10-17 12:15:00,60.91,60.95,60.83,60.92,58200.0,35.9278,35.9514,35.8806,35.9337,58200.0
2018-10-17 12:20:00,60.92,60.94,60.86,60.91,35683.0,35.9337,35.9455,35.8983,35.9278,35683.0
2018-10-17 12:25:00,60.92,61.01,60.91,61.01,46641.0,35.9337,35.9868,35.9278,35.9868,46641.0
2018-10-17 12:30:00,61.01,61.12,60.98,61.08,51457.0,35.9868,36.0517,35.9691,36.0281,51457.0
2018-10-17 12:35:00,61.08,61.13,61.07,61.11,37969.0,36.0281,36.0576,36.0222,36.0458,37969.0
2018-10-17 12:40:00,61.11,61.14,61.03,61.09,46372.0,36.0458,36.0635,35.9986,36.034,46372.0
2018-10-17 12:45:00,61.09,61.09,60.87,60.89,54676.0,36.034,36.034,35.9042,35.916,54676.0
2018-10-17 12:50:00,60.9,60.94,60.85,60.87,34833.0,35.9219,35.9455,35.8924,35.9042,34833.0
2018-10-17 12:55:00,60.88,60.95,60.87,60.93,27829.0,35.9101,35.9514,35.9042,35.9396,27829.0
2018-10-17 13:00:00,60.92,60.93,60.86,60.87,40010.0,35.9337,35.9396,35.8983,35.9042,40010.0
2018-10-17 13:05:00,60.87,60.95,60.85,60.9,41183.0,35.9042,35.9514,35.8924,35.9219,41183.0
2018-10-17 13:10:00,60.9,60.91,60.81,60.89,30929.0,35.9219,35.9278,35.8688,35.916,30929.0
2018-10-17 13:15:00,60.89,60.91,60.84,60.9,34652.0,35.916,35.9278,35.8865,35.9219,34652.0
2018-10-17 13:20:00,60.89,61.0,60.88,60.97,24762.0,35.916,35.9809,35.9101,35.9632,24762.0
2018-10-17 13:25:00,60.97,61.07,60.95,61.07,31657.0,35.9632,36.0222,35.9514,36.0222,31657.0
2018-10-17 13:30:00,61.08,61.09,61.01,61.02,31747.0,36.0281,36.034,35.9868,35.9927,31747.0
2018-10-17 13:35:00,61.03,61.03,60.94,60.94,28587.0,35.9986,35.9986,35.9455,35.9455,28587.0
2018-10-17 13:40:00,60.95,61.03,60.94,60.97,29433.0,35.9514,35.9986,35.9455,35.9632,29433.0
2018-10-17 13:45:00,60.98,61.01,60.91,60.92,33174.0,35.9691,35.9868,35.9278,35.9337,33174.0
2018-10-17 13:50:00,60.92,60.96,60.88,60.9,38454.0,35.9337,35.9573,35.9101,35.9219,38454.0
2018-10-17 13:55:00,60.89,60.92,60.85,60.92,33482.0,35.916,35.9337,35.8924,35.9337,33482.0
2018-10-17 14:00:00,60.91,60.91,60.8,60.84,42223.0,35.9278,35.9278,35.8629,35.8865,42223.0
2018-10-17 14:05:00,60.85,60.94,60.84,60.93,26716.0,35.8924,35.9455,35.8865,35.9396,26716.0
2018-10-17 14:10:00,60.93,60.94,60.84,60.84,49987.0,35.9396,35.9455,35.8865,35.8865,49987.0
2018-10-17 14:15:00,60.84,60.91,60.8,60.88,25201.0,35.8865,35.9278,35.8629,35.9101,25201.0
2018-10-17 14:20:00,60.88,60.88,60.77,60.82,34658.0,35.9101,35.9101,35.8452,35.8747,34658.0
2018-10-17 14:25:00,60.82,60.89,60.8,60.82,37156.0,35.8747,35.916,35.8629,35.8747,37156.0
2018-10-17 14:30:00,60.82,60.84,60.76,60.8,34751.0,35.8747,35.8865,35.8394,35.8629,34751.0
2018-10-17 14:35:00,60.81,60.81,60.71,60.77,39037.0,35.8688,35.8688,35.8099,35.8452,39037.0
2018-10-17 14:40:00,60.79,60.84,60.77,60.82,31337.0,35.857,35.8865,35.8452,35.8747,31337.0
2018-10-17 14:45:00,60.81,60.87,60.81,60.86,23707.0,35.8688,35.9042,35.8688,35.8983,23707.0
2018-10-17 14:50:00,60.87,60.93,60.86,60.87,63292.0,35.9042,35.9396,35.8983,35.9042,63292.0
2018-10-17 14:55:00,60.87,60.9,60.86,60.86,43276.0,35.9042,35.9219,35.8983,35.8983,43276.0
2018-10-17 15:00:00,60.87,60.88,60.76,60.76,44785.0,35.9042,35.9101,35.8394,35.8394,44785.0
2018-10-17 15:05:00,60.76,60.82,60.76,60.82,36727.0,35.8394,35.8747,35.8394,35.8747,36727.0
2018-10-17 15:10:00,60.82,60.83,60.79,60.79,34831.0,35.8747,35.8806,35.857,35.857,34831.0
2018-10-17 15:15:00,60.79,60.79,60.68,60.7,40317.0,35.857,35.857,35.7922,35.804,40317.0
2018-10-17 15:20:00,60.7,60.75,60.7,60.75,32079.0,35.804,35.8335,35.804,35.8335,32079.0
2018-10-17 15:25:00,60.75,60.8,60.71,60.77,47490.0,35.8335,35.8629,35.8099,35.8452,47490.0
2018-10-17 15:30:00,60.78,60.8,60.65,60.67,62959.0,35.8511,35.8629,35.7745,35.7863,62959.0
2018-10-17 15:35:00,60.67,60.69,60.62,60.62,57035.0,35.7863,35.7981,35.7568,35.7568,57035.0
2018-10-17 15:40:00,60.62,60.62,60.52,60.55,85599.0,35.7568,35.7568,35.6978,35.7155,85599.0
2018-10-17 15:45:00,60.54,60.64,60.49,60.64,99026.0,35.7096,35.7686,35.6801,35.7686,99026.0
2018-10-17 15:50:00,60.63,60.67,60.62,60.67,97682.0,35.7627,35.7863,35.7568,35.7863,97682.0
2018-10-17 15:55:00,60.67,60.68,60.6,60.62,477124.0,35.7863,35.7922,35.745,35.7568,477124.0
2018-10-18 09:30:00,61.2,61.54,61.17,61.3,187915.0,36.0989,36.2994,36.0812,36.1579,187915.0
2018-10-18 09:35:00,61.32,61.48,61.16,61.23,91093.0,36.1697,36.264,36.0753,36.1166,91093.0
2018-10-18 09:40:00,61.25,61.47,61.21,61.45,82068.0,36.1284,36.2581,36.1048,36.2463,82068.0
2018-10-18 09:45:00,61.46,61.61,61.4,61.53,90118.0,36.2522,36.3407,36.2169,36.2935,90118.0
2018-10-18 09:50:00,61.54,61.77,61.4,61.76,129013.0,36.2994,36.4351,36.2169,36.4292,129013.0
2018-10-18 09:55:00,61.75,61.85,61.65,61.67,103047.0,36.4233,36.4823,36.3643,36.3761,103047.0
2018-10-18 10:00:00,61.67,61.97,61.64,61.82,101027.0,36.3761,36.5531,36.3584,36.4646,101027.0
2018-10-18 10:05:00,61.82,61.95,61.77,61.82,86366.0,36.4646,36.5413,36.4351,36.4646,86366.0
2018-10-18 10:10:00,61.82,61.82,61.71,61.72,72194.0,36.4646,36.4646,36.3997,36.4056,72194.0
2018-10-18 10:15:00,61.73,61.89,61.69,61.88,64334.0,36.4115,36.5059,36.3879,36.5,64334.0
2018-10-18 10:20:00,61.88,61.98,61.88,61.94,87683.0,36.5,36.559,36.5,36.5354,87683.0
2018-10-18 10:25:00,61.94,62.13,61.93,62.08,129874.0,36.5354,36.6474,36.5295,36.618,129874.0
2018-10-18 10:30:00,62.07,62.1,62.01,62.1,98415.0,36.6121,36.6298,36.5767,36.6298,98415.0
2018-10-18 10:35:00,62.1,62.16,62.07,62.16,93326.0,36.6298,36.6651,36.6121,36.6651,93326.0
2018-10-18 10:40:00,62.15,62.16,61.83,61.84,113339.0,36.6592,36.6651,36.4705,36.4764,113339.0
2018-10-18 10:45:00,61.84,61.86,61.69,61.74,87836.0,36.4764,36.4882,36.3879,36.4174,87836.0
2018-10-18 10:50:00,61.75,61.94,61.74,61.94,57795.0,36.4233,36.5354,36.4174,36.5354,57795.0
2018-10-18 10:55:00,61.94,61.97,61.86,61.95,60041.0,36.5354,36.5531,36.4882,36.5413,60041.0
2018-10-18 11:00:00,61.95,61.98,61.85,61.87,61188.0,36.5413,36.559,36.4823,36.4941,61188.0
2018-10-18 11:05:00,61.87,61.91,61.74,61.74,42199.0,36.4941,36.5177,36.4174,36.4174,42199.0
2018-10-18 11:10:00,61.73,61.8,61.7,61.75,47377.0,36.4115,36.4528,36.3938,36.4233,47377.0
2018-10-18 11:15:00,61.75,61.76,61.66,61.72,36912.0,36.4233,36.4292,36.3702,36.4056,36912.0
2018-10-18 11:20:00,61.72,61.74,61.65,61.68,46077.0,36.4056,36.4174,36.3643,36.382,46077.0
2018-10-18 11:25:00,61.67,61.7,61.55,61.56,48884.0,36.3761,36.3938,36.3053,36.3112,48884.0
2018-10-18 11:30:00,61.55,61.6,61.48,61.48,96798.0,36.3053,36.3348,36.264,36.264,96798.0
2018-10-18 11:35:00,61.48,61.57,61.47,61.52,70789.0,36.264,36.3171,36.2581,36.2876,70789.0
2018-10-18 11:40:00,61.51,61.55,61.47,61.5,59880.0,36.2817,36.3053,36.2581,36.2758,59880.0
2018-10-18 11:45:00,61.49,61.5,61.33,61.37,84123.0,36.2699,36.2758,36.1756,36.1992,84123.0
2018-10-18 11:50:00,61.38,61.43,61.28,61.37,66903.0,36.2051,36.2346,36.1461,36.1992,66903.0
2018-10-18 11:55:00,61.37,61.42,61.24,61.26,38821.0,36.1992,36.2287,36.1225,36.1343,38821.0
2018-10-18 12:00:00,61.25,61.26,61.07,61.09,55170.0,36.1284,36.1343,36.0222,36.034,55170.0
2018-10-18 12:05:00,61.1,61.21,61.02,61.04,45968.0,36.0399,36.1048,35.9927,36.0045,45968.0
2018-10-18 12:10:00,61.04,61.11,61.03,61.07,31411.0,36.0045,36.0458,35.9986,36.0222,31411.0
2018-10-18 12:15:00,61.06,61.09,60.89,60.91,50975.0,36.0163,36.034,35.916,35.9278,50975.0
2018-10-18 12:20:00,60.91,61.0,60.9,60.97,38464.0,35.9278,35.9809,35.9219,35.9632,38464.0
2018-10-18 12:25:00,60.98,61.08,60.95,60.95,48023.0,35.9691,36.0281,35.9514,35.9514,48023.0
2018-10-18 12:30:00,60.95,60.96,60.81,60.84,62646.0,35.9514,35.9573,35.8688,35.8865,62646.0
2018-10-18 12:35:00,60.85,60.94,60.81,60.91,35586.0,35.8924,35.9455,35.8688,35.9278,35586.0
2018-10-18 12:40:00,60.92,61.09,60.92,61.03,46668.0,35.9337,36.034,35.9337,35.9986,46668.0
2018-10-18 12:45:00,61.03,61.1,61.01,61.03,31594.0,35.9986,36.0399,35.9868,35.9986,31594.0
2018-10-18 12:50:00,61.03,61.03,60.96,60.98,26140.0,35.9986,35.9986,35.9573,35.9691,26140.0
2018-10-18 12:55:00,60.98,61.04,60.97,61.03,21924.0,35.9691,36.0045,35.9632,35.9986,21924.0
2018-10-18 13:00:00,61.03,61.1,60.99,61.0,31231.0,35.9986,36.0399,35.975,35.9809,31231.0
2018-10-18 13:05:00,61.0,61.06,61.0,61.03,29276.0,35.9809,36.0163,35.9809,35.9986,29276.0
2018-10-18 13:10:00,61.02,61.03,60.94,60.95,26337.0,35.9927,35.9986,35.9455,35.9514,26337.0
2018-10-18 13:15:00,60.95,60.99,60.89,60.91,34318.0,35.9514,35.975,35.916,35.9278,34318.0
2018-10-18 13:20:00,60.91,60.96,60.88,60.91,29121.0,35.9278,35.9573,35.9101,35.9278,29121.0
2018-10-18 13:25:00,60.9,60.92,60.85,60.89,34290.0,35.9219,35.9337,35.8924,35.916,34290.0
2018-10-18 13:30:00,60.89,60.94,60.8,60.87,56925.0,35.916,35.9455,35.8629,35.9042,56925.0
2018-10-18 13:35:00,60.85,60.9,60.76,60.85,37388.0,35.8924,35.9219,35.8394,35.8924,37388.0
2018-10-18 13:40:00,60.85,60.85,60.76,60.81,28057.0,35.8924,35.8924,35.8394,35.8688,28057.0
2018-10-18 13:45:00,60.82,60.92,60.82,60.92,42588.0,35.8747,35.9337,35.8747,35.9337,42588.0
2018-10-18 13:50:00,60.92,60.94,60.78,60.79,37955.0,35.9337,35.9455,35.8511,35.857,37955.0
2018-10-18 13:55:00,60.79,60.86,60.71,60.71,42822.0,35.857,35.8983,35.8099,35.8099,42822.0
2018-10-18 14:00:00,60.71,60.82,60.7,60.75,57932.0,35.8099,35.8747,35.804,35.8335,57932.0
2018-10-18 14:05:00,60.75,60.98,60.75,60.92,34799.0,35.8335,35.9691,35.8335,35.9337,34799.0
2018-10-18 14:10:00,60.91,60.94,60.8,60.8,32275.0,35.9278,35.9455,35.8629,35.8629,32275.0
2018-10-18 14:15:00,60.8,60.85,60.76,60.81,41142.0,35.8629,35.8924,35.8394,35.8688,41142.0
2018-10-18 14:20:00,60.82,60.97,60.81,60.93,48779.0,35.8747,35.9632,35.8688,35.9396,48779.0
2018-10-18 14:25:00,60.94,61.01,60.92,61.0,64323.0,35.9455,35.9868,35.9337,35.9809,64323.0
2018-10-18 14:30:00,61.01,61.01,60.93,60.98,35099.0,35.9868,35.9868,35.9396,35.9691,35099.0
2018-10-18 14:35:00,60.98,61.06,60.92,60.95,38764.0,35.9691,36.0163,35.9337,35.9514,38764.0
2018-10-18 14:40:00,60.95,60.96,60.85,60.94,34480.0,35.9514,35.9573,35.8924,35.9455,34480.0
2018-10-18 14:45:00,60.93,61.01,60.92,60.93,26329.0,35.9396,35.9868,35.9337,35.9396,26329.0
2018-10-18 14:50:00,60.93,60.98,60.93,60.98,44042.0,35.9396,35.9691,35.9396,35.9691,44042.0
2018-10-18 14:55:00,60.98,60.98,60.91,60.92,27966.0,35.9691,35.9691,35.9278,35.9337,27966.0
2018-10-18 15:00:00,60.92,60.94,60.84,60.85,37470.0,35.9337,35.9455,35.8865,35.8924,37470.0
2018-10-18 15:05:00,60.84,60.86,60.79,60.81,26462.0,35.8865,35.8983,35.857,35.8688,26462.0
2018-10-18 15:10:00,60.8,60.81,60.77,60.77,24514.0,35.8629,35.8688,35.8452,35.8452,24514.0
2018-10-18 15:15:00,60.77,60.87,60.76,60.86,55959.0,35.8452,35.9042,35.8394,35.8983,55959.0
2018-10-18 15:20:00,60.87,61.01,60.86,61.01,57941.0,35.9042,35.9868,35.8983,35.9868,57941.0
2018-10-18 15:25:00,60.99,61.0,60.92,60.94,74527.0,35.975,35.9809,35.9337,35.9455,74527.0
2018-10-18 15:30:00,60.93,60.97,60.88,60.9,55351.0,35.9396,35.9632,35.9101,35.9219,55351.0
2018-10-18 15:35:00,60.89,61.05,60.84,61.03,63219.0,35.916,36.0104,35.8865,35.9986,63219.0
2018-10-18 15:40:00,61.04,61.1,60.91,60.91,72655.0,36.0045,36.0399,35.9278,35.9278,72655.0
2018-10-18 15:45:00,60.89,60.98,60.87,60.95,76331.0,35.916,35.9691,35.9042,35.9514,76331.0
2018-10-18 15:50:00,60.95,60.96,60.88,60.92,81641.0,35.9514,35.9573,35.9101,35.9337,81641.0
2018-10-18 15:55:00,60.92,60.96,60.85,60.96,267241.0,35.9337,35.9573,35.8924,35.9573,267241.0
2018-10-19 09:30:00,60.96,61.67,60.96,61.34,606494.0,35.9573,36.3761,35.9573,36.1815,606494.0
2018-10-19 09:35:00,61.35,61.56,61.2,61.25,68134.0,36.1874,36.3112,36.0989,36.1284,68134.0
2018-10-19 09:40:00,61.25,61.46,61.25,61.38,46683.0,36.1284,36.2522,36.1284,36.2051,46683.0
2018-10-19 09:45:00,61.39,61.53,61.36,61.4,49592.0,36.211,36.2935,36.1933,36.2169,49592.0
2018-10-19 09:50:00,61.4,61.5,61.36,61.44,60789.0,36.2169,36.2758,36.1933,36.2404,60789.0
2018-10-19 09:55:00,61.44,61.58,61.39,61.42,47073.0,36.2404,36.323,36.211,36.2287,47073.0
2018-10-19 10:00:00,61.43,61.68,61.39,61.67,46328.0,36.2346,36.382,36.211,36.3761,46328.0
2018-10-19 10:05:00,61.68,61.74,61.65,61.7,45778.0,36.382,36.4174,36.3643,36.3938,45778.0
2018-10-19 10:10:00,61.69,61.8,61.68,61.74,43116.0,36.3879,36.4528,36.382,36.4174,43116.0
2018-10-19 10:15:00,61.74,61.87,61.74,61.81,37829.0,36.4174,36.4941,36.4174,36.4587,37829.0
2018-10-19 10:20:00,61.82,61.83,61.7,61.7,38089.0,36.4646,36.4705,36.3938,36.3938,38089.0
2018-10-19 10:25:00,61.7,61.73,61.58,61.61,44271.0,36.3938,36.4115,36.323,36.3407,44271.0
2018-10-19 10:30:00,61.61,61.68,61.56,61.67,38691.0,36.3407,36.382,36.3112,36.3761,38691.0
2018-10-19 10:35:00,61.67,61.68,61.56,61.57,20642.0,36.3761,36.382,36.3112,36.3171,20642.0
2018-10-19 10:40:00,61.56,61.71,61.52,61.69,37873.0,36.3112,36.3997,36.2876,36.3879,37873.0
2018-10-19 10:45:00,61.68,61.77,61.63,61.74,27008.0,36.382,36.4351,36.3525,36.4174,27008.0
2018-10-19 10:50:00,61.73,61.8,61.65,61.8,48263.0,36.4115,36.4528,36.3643,36.4528,48263.0
2018-10-19 10:55:00,61.81,61.86,61.79,61.86,41872.0,36.4587,36.4882,36.4469,36.4882,41872.0
2018-10-19 11:00:00,61.86,61.88,61.82,61.84,51330.0,36.4882,36.5,36.4646,36.4764,51330.0
2018-10-19 11:05:00,61.82,61.82,61.67,61.73,25905.0,36.4646,36.4646,36.3761,36.4115,25905.0
2018-10-19 11:10:00,61.73,61.78,61.67,61.72,29235.0,36.4115,36.441,36.3761,36.4056,29235.0
2018-10-19 11:15:00,61.72,61.77,61.71,61.75,44990.0,36.4056,36.4351,36.3997,36.4233,44990.0
2018-10-19 11:20:00,61.76,61.77,61.61,61.67,31159.0,36.4292,36.4351,36.3407,36.3761,31159.0
2018-10-19 11:25:00,61.66,61.7,61.61,61.65,37315.0,36.3702,36.3938,36.3407,36.3643,37315.0
2018-10-19 11:30:00,61.66,61.67,61.6,61.67,28162.0,36.3702,36.3761,36.3348,36.3761,28162.0
2018-10-19 11:35:00,61.67,61.7,61.63,61.65,21985.0,36.3761,36.3938,36.3525,36.3643,21985.0
2018-10-19 11:40:00,61.65,61.7,61.63,61.7,29769.0,36.3643,36.3938,36.3525,36.3938,29769.0
2018-10-19 11:45:00,61.7,61.71,61.64,61.67,26699.0,36.3938,36.3997,36.3584,36.3761,26699.0
2018-10-19 11:50:00,61.66,61.74,61.64,61.71,27726.0,36.3702,36.4174,36.3584,36.3997,27726.0
2018-10-19 11:55:00,61.71,61.84,61.71,61.83,44307.0,36.3997,36.4764,36.3997,36.4705,44307.0
2018-10-19 12:00:00,61.83,61.85,61.76,61.83,26700.0,36.4705,36.4823,36.4292,36.4705,26700.0
2018-10-19 12:05:00,61.84,61.91,61.83,61.83,38592.0,36.4764,36.5177,36.4705,36.4705,38592.0
2018-10-19 12:10:00,61.83,61.83,61.72,61.79,30430.0,36.4705,36.4705,36.4056,36.4469,30430.0
2018-10-19 12:15:00,61.79,61.83,61.75,61.8,29801.0,36.4469,36.4705,36.4233,36.4528,29801.0
2018-10-19 12:20:00,61.79,61.8,61.73,61.77,34365.0,36.4469,36.4528,36.4115,36.4351,34365.0
2018-10-19 12:25:00,61.76,61.85,61.75,61.84,39375.0,36.4292,36.4823,36.4233,36.4764,39375.0
2018-10-19 12:30:00,61.84,61.84,61.77,61.77,29678.0,36.4764,36.4764,36.4351,36.4351,29678.0
2018-10-19 12:35:00,61.78,61.91,61.78,61.89,34816.0,36.441,36.5177,36.441,36.5059,34816.0
2018-10-19 12:40:00,61.89,61.94,61.84,61.89,29638.0,36.5059,36.5354,36.4764,36.5059,29638.0
2018-10-19 12:45:00,61.9,61.91,61.85,61.9,26548.0,36.5118,36.5177,36.4823,36.5118,26548.0
2018-10-19 12:50:00,61.9,61.9,61.83,61.87,38555.0,36.5118,36.5118,36.4705,36.4941,38555.0
2018-10-19 12:55:00,61.87,61.91,61.84,61.89,25848.0,36.4941,36.5177,36.4764,36.5059,25848.0
2018-10-19 13:00:00,61.89,61.9,61.85,61.89,50296.0,36.5059,36.5118,36.4823,36.5059,50296.0
2018-10-19 13:05:00,61.88,61.9,61.82,61.85,45429.0,36.5,36.5118,36.4646,36.4823,45429.0
2018-10-19 13:10:00,61.85,61.89,61.82,61.86,29906.0,36.4823,36.5059,36.4646,36.4882,29906.0
2018-10-19 13:15:00,61.87,61.96,61.86,61.9,66774.0,36.4941,36.5472,36.4882,36.5118,66774.0
2018-10-19 13:20:00,61.89,61.94,61.88,61.93,25190.0,36.5059,36.5354,36.5,36.5295,25190.0
2018-10-19 13:25:00,61.93,61.95,61.89,61.95,29758.0,36.5295,36.5413,36.5059,36.5413,29758.0
2018-10-19 13:30:00,61.95,61.95,61.89,61.91,34304.0,36.5413,36.5413,36.5059,36.5177,34304.0
2018-10-19 13:35:00,61.9,61.9,61.83,61.85,30243.0,36.5118,36.5118,36.4705,36.4823,30243.0
2018-10-19 13:40:00,61.85,61.87,61.79,61.8,21119.0,36.4823,36.4941,36.4469,36.4528,21119.0
2018-10-19 13:45:00,61.8,61.88,61.8,61.87,17973.0,36.4528,36.5,36.4528,36.4941,17973.0
2018-10-19 13:50:00,61.87,61.92,61.87,61.87,27699.0,36.4941,36.5236,36.4941,36.4941,27699.0
2018-10-19 13:55:00,61.88,61.9,61.86,61.89,17367.0,36.5,36.5118,36.4882,36.5059,17367.0
2018-10-19 14:00:00,61.89,61.94,61.88,61.89,30425.0,36.5059,36.5354,36.5,36.5059,30425.0
2018-10-19 14:05:00,61.89,61.9,61.76,61.79,40420.0,36.5059,36.5118,36.4292,36.4469,40420.0
2018-10-19 14:10:00,61.79,61.86,61.77,61.82,31429.0,36.4469,36.4882,36.4351,36.4646,31429.0
2018-10-19 14:15:00,61.82,61.84,61.79,61.82,25376.0,36.4646,36.4764,36.4469,36.4646,25376.0
2018-10-19 14:20:00,61.81,61.91,61.81,61.89,32441.0,36.4587,36.5177,36.4587,36.5059,32441.0
2018-10-19 14:25:00,61.9,61.99,61.88,61.98,31747.0,36.5118,36.5649,36.5,36.559,31747.0
2018-10-19 14:30:00,61.98,62.02,61.97,61.99,37713.0,36.559,36.5826,36.5531,36.5649,37713.0
2018-10-19 14:35:00,62.0,62.03,61.98,61.98,75472.0,36.5708,36.5885,36.559,36.559,75472.0
2018-10-19 14:40:00,61.98,62.0,61.94,61.98,31292.0,36.559,36.5708,36.5354,36.559,31292.0
2018-10-19 14:45:00,61.98,62.05,61.98,62.02,69745.0,36.559,36.6003,36.559,36.5826,69745.0
2018-10-19 14:50:00,62.02,62.03,62.0,62.03,39484.0,36.5826,36.5885,36.5708,36.5885,39484.0
2018-10-19 14:55:00,62.02,62.07,62.02,62.04,36673.0,36.5826,36.6121,36.5826,36.5944,36673.0
2018-10-19 15:00:00,62.05,62.06,61.92,61.93,42954.0,36.6003,36.6062,36.5236,36.5295,42954.0
2018-10-19 15:05:00,61.92,61.94,61.89,61.92,36948.0,36.5236,36.5354,36.5059,36.5236,36948.0
2018-10-19 15:10:00,61.93,62.0,61.92,61.97,51399.0,36.5295,36.5708,36.5236,36.5531,51399.0
2018-10-19 15:15:00,61.97,62.05,61.94,62.05,50832.0,36.5531,36.6003,36.5354,36.6003,50832.0
2018-10-19 15:20:00,62.04,62.05,61.99,62.0,38671.0,36.5944,36.6003,36.5649,36.5708,38671.0
2018-10-19 15:25:00,62.01,62.1,61.99,62.06,86326.0,36.5767,36.6298,36.5649,36.6062,86326.0
2018-10-19 15:30:00,62.06,62.08,61.98,61.98,129856.0,36.6062,36.618,36.559,36.559,129856.0
2018-10-19 15:35:00,61.99,62.03,61.91,61.92,71463.0,36.5649,36.5885,36.5177,36.5236,71463.0
2018-10-19 15:40:00,61.92,62.01,61.91,62.01,76117.0,36.5236,36.5767,36.5177,36.5767,76117.0
2018-10-19 15:45:00,62.01,62.07,61.95,61.97,137844.0,36.5767,36.6121,36.5413,36.5531,137844.0
2018-10-19 15:50:00,61.97,62.09,61.96,62.08,156072.0,36.5531,36.6239,36.5472,36.618,156072.0
2018-10-19 15:55:00,62.08,62.09,61.92,61.93,351626.0,36.618,36.6239,36.5236,36.5295,351626.0
2018-10-22 09:30:00,61.95,62.32,61.95,61.99,172379.0,36.5413,36.7595,36.5413,36.5649,172379.0
2018-10-22 09:35:00,62.0,62.48,61.9,62.33,153909.0,36.5708,36.8539,36.5118,36.7654,153909.0
2018-10-22 09:40:00,62.35,62.44,62.18,62.18,55801.0,36.7772,36.8303,36.6769,36.6769,55801.0
2018-10-22 09:45:00,62.19,62.32,62.17,62.31,117273.0,36.6828,36.7595,36.671,36.7536,117273.0
2018-10-22 09:50:00,62.3,62.31,62.05,62.12,106641.0,36.7477,36.7536,36.6003,36.6415,106641.0
2018-10-22 09:55:00,62.09,62.11,61.93,61.96,62651.0,36.6239,36.6356,36.5295,36.5472,62651.0
2018-10-22 10:00:00,61.95,61.95,61.77,61.82,70390.0,36.5413,36.5413,36.4351,36.4646,70390.0
2018-10-22 10:05:00,61.83,62.06,61.81,61.82,176855.0,36.4705,36.6062,36.4587,36.4646,176855.0
2018-10-22 10:10:00,61.8,61.86,61.66,61.76,58811.0,36.4528,36.4882,36.3702,36.4292,58811.0
2018-10-22 10:15:00,61.77,61.78,61.61,61.63,73629.0,36.4351,36.441,36.3407,36.3525,73629.0
2018-10-22 10:20:00,61.63,61.73,61.55,61.66,82032.0,36.3525,36.4115,36.3053,36.3702,82032.0
2018-10-22 10:25:00,61.65,61.65,61.46,61.49,50432.0,36.3643,36.3643,36.2522,36.2699,50432.0
2018-10-22 10:30:00,61.48,61.51,61.4,61.42,55051.0,36.264,36.2817,36.2169,36.2287,55051.0
2018-10-22 10:35:00,61.42,61.52,61.37,61.43,40457.0,36.2287,36.2876,36.1992,36.2346,40457.0
2018-10-22 10:40:00,61.42,61.46,61.32,61.35,42984.0,36.2287,36.2522,36.1697,36.1874,42984.0
2018-10-22 10:45:00,61.35,61.46,61.22,61.45,47818.0,36.1874,36.2522,36.1107,36.2463,47818.0
2018-10-22 10:50:00,61.46,61.53,61.41,61.42,47192.0,36.2522,36.2935,36.2228,36.2287,47192.0
2018-10-22 10:55:00,61.42,61.65,61.42,61.64,66764.0,36.2287,36.3643,36.2287,36.3584,66764.0
2018-10-22 11:00:00,61.62,61.64,61.55,61.56,41960.0,36.3466,36.3584,36.3053,36.3112,41960.0
2018-10-22 11:05:00,61.56,61.62,61.52,61.59,31106.0,36.3112,36.3466,36.2876,36.3289,31106.0
2018-10-22 11:10:00,61.58,61.6,61.53,61.56,24528.0,36.323,36.3348,36.2935,36.3112,24528.0
2018-10-22 11:15:00,61.57,61.67,61.52,61.58,46736.0,36.3171,36.3761,36.2876,36.323,46736.0
2018-10-22 11:20:00,61.58,61.6,61.52,61.6,41105.0,36.323,36.3348,36.2876,36.3348,41105.0
2018-10-22 11:25:00,61.59,61.68,61.57,61.57,50100.0,36.3289,36.382,36.3171,36.3171,50100.0
2018-10-22 11:30:00,61.58,61.58,61.43,61.44,34471.0,36.323,36.323,36.2346,36.2404,34471.0
2018-10-22 11:35:00,61.44,61.45,61.35,61.39,22629.0,36.2404,36.2463,36.1874,36.211,22629.0
2018-10-22 11:40:00,61.4,61.44,61.33,61.33,18991.0,36.2169,36.2404,36.1756,36.1756,18991.0
2018-10-22 11:45:00,61.33,61.37,61.29,61.35,24032.0,36.1756,36.1992,36.152,36.1874,24032.0
2018-10-22 11:50:00,61.36,61.39,61.29,61.33,25289.0,36.1933,36.211,36.152,36.1756,25289.0
2018-10-22 11:55:00,61.32,61.37,61.26,61.36,46599.0,36.1697,36.1992,36.1343,36.1933,46599.0
2018-10-22 12:00:00,61.37,61.47,61.35,61.43,25770.0,36.1992,36.2581,36.1874,36.2346,25770.0
2018-10-22 12:05:00,61.43,61.52,61.41,61.47,63711.0,36.2346,36.2876,36.2228,36.2581,63711.0
2018-10-22 12:10:00,61.47,61.5,61.42,61.42,28049.0,36.2581,36.2758,36.2287,36.2287,28049.0
2018-10-22 12:15:00,61.42,61.42,61.32,61.33,18333.0,36.2287,36.2287,36.1697,36.1756,18333.0
2018-10-22 12:20:00,61.33,61.41,61.31,61.39,21984.0,36.1756,36.2228,36.1638,36.211,21984.0
2018-10-22 12:25:00,61.39,61.45,61.39,61.44,30323.0,36.211,36.2463,36.211,36.2404,30323.0
2018-10-22 12:30:00,61.43,61.44,61.39,61.4,19636.0,36.2346,36.2404,36.211,36.2169,19636.0
2018-10-22 12:35:00,61.4,61.41,61.31,61.31,23165.0,36.2169,36.2228,36.1638,36.1638,23165.0
2018-10-22 12:40:00,61.32,61.38,61.32,61.36,28690.0,36.1697,36.2051,36.1697,36.1933,28690.0
2018-10-22 12:45:00,61.36,61.4,61.34,61.39,19558.0,36.1933,36.2169,36.1815,36.211,19558.0
2018-10-22 12:50:00,61.39,61.47,61.39,61.47,42581.0,36.211,36.2581,36.211,36.2581,42581.0
2018-10-22 12:55:00,61.47,61.49,61.44,61.45,35057.0,36.2581,36.2699,36.2404,36.2463,35057.0
2018-10-22 13:00:00,61.44,61.53,61.44,61.52,23433.0,36.2404,36.2935,36.2404,36.2876,23433.0
2018-10-22 13:05:00,61.51,61.57,61.51,61.56,37861.0,36.2817,36.3171,36.2817,36.3112,37861.0
2018-10-22 13:10:00,61.57,61.57,61.51,61.52,20773.0,36.3171,36.3171,36.2817,36.2876,20773.0
2018-10-22 13:15:00,61.52,61.59,61.52,61.55,22870.0,36.2876,36.3289,36.2876,36.3053,22870.0
2018-10-22 13:20:00,61.56,61.57,61.54,61.54,28760.0,36.3112,36.3171,36.2994,36.2994,28760.0
2018-10-22 13:25:00,61.54,61.54,61.49,61.51,20987.0,36.2994,36.2994,36.2699,36.2817,20987.0
2018-10-22 13:30:00,61.52,61.53,61.42,61.43,27058.0,36.2876,36.2935,36.2287,36.2346,27058.0
2018-10-22 13:35:00,61.43,61.47,61.38,61.44,24087.0,36.2346,36.2581,36.2051,36.2404,24087.0
2018-10-22 13:40:00,61.44,61.46,61.4,61.46,25196.0,36.2404,36.2522,36.2169,36.2522,25196.0
2018-10-22 13:45:00,61.46,61.5,61.45,61.48,21481.0,36.2522,36.2758,36.2463,36.264,21481.0
2018-10-22 13:50:00,61.47,61.48,61.43,61.46,27759.0,36.2581,36.264,36.2346,36.2522,27759.0
2018-10-22 13:55:00,61.45,61.51,61.45,61.49,17031.0,36.2463,36.2817,36.2463,36.2699,17031.0
2018-10-22 14:00:00,61.5,61.53,61.46,61.47,33238.0,36.2758,36.2935,36.2522,36.2581,33238.0
2018-10-22 14:05:00,61.46,61.48,61.4,61.43,30389.0,36.2522,36.264,36.2169,36.2346,30389.0
2018-10-22 14:10:00,61.42,61.44,61.4,61.43,20811.0,36.2287,36.2404,36.2169,36.2346,20811.0
2018-10-22 14:15:00,61.43,61.46,61.41,61.42,23009.0,36.2346,36.2522,36.2228,36.2287,23009.0
2018-10-22 14:20:00,61.42,61.48,61.38,61.45,40016.0,36.2287,36.264,36.2051,36.2463,40016.0
2018-10-22 14:25:00,61.46,61.49,61.46,61.47,18669.0,36.2522,36.2699,36.2522,36.2581,18669.0
2018-10-22 14:30:00,61.46,61.47,61.4,61.42,31580.0,36.2522,36.2581,36.2169,36.2287,31580.0
2018-10-22 14:35:00,61.42,61.44,61.38,61.38,24946.0,36.2287,36.2404,36.2051,36.2051,24946.0
2018-10-22 14:40:00,61.38,61.4,61.34,61.34,19731.0,36.2051,36.2169,36.1815,36.1815,19731.0
2018-10-22 14:45:00,61.34,61.42,61.32,61.36,54327.0,36.1815,36.2287,36.1697,36.1933,54327.0
2018-10-22 14:50:00,61.37,61.38,61.32,61.33,23238.0,36.1992,36.2051,36.1697,36.1756,23238.0
2018-10-22 14:55:00,61.33,61.35,61.29,61.33,43839.0,36.1756,36.1874,36.152,36.1756,43839.0
2018-10-22 15:00:00,61.34,61.35,61.28,61.34,40081.0,36.1815,36.1874,36.1461,36.1815,40081.0
2018-10-22 15:05:00,61.34,61.35,61.29,61.33,20481.0,36.1815,36.1874,36.152,36.1756,20481.0
2018-10-22 15:10:00,61.32,61.36,61.3,61.35,26039.0,36.1697,36.1933,36.1579,36.1874,26039.0
2018-10-22 15:15:00,61.34,61.35,61.27,61.27,19328.0,36.1815,36.1874,36.1402,36.1402,19328.0
2018-10-22 15:20:00,61.27,61.33,61.27,61.32,20578.0,36.1402,36.1756,36.1402,36.1697,20578.0
2018-10-22 15:25:00,61.32,61.34,61.28,61.31,34190.0,36.1697,36.1815,36.1461,36.1638,34190.0
2018-10-22 15:30:00,61.31,61.36,61.28,61.32,33798.0,36.1638,36.1933,36.1461,36.1697,33798.0
2018-10-22 15:35:00,61.32,61.36,61.29,61.29,48909.0,36.1697,36.1933,36.152,36.152,48909.0
2018-10-22 15:40:00,61.29,61.29,61.21,61.26,53261.0,36.152,36.152,36.1048,36.1343,53261.0
2018-10-22 15:45:00,61.26,61.29,61.24,61.27,53601.0,36.1343,36.152,36.1225,36.1402,53601.0
2018-10-22 15:50:00,61.26,61.34,61.26,61.34,79915.0,36.1343,36.1815,36.1343,36.1815,79915.0
2018-10-22 15:55:00,61.34,61.36,61.3,61.31,190441.0,36.1815,36.1933,36.1579,36.1638,190441.0
2018-10-23 09:30:00,61.25,61.88,61.12,61.55,185785.0,36.1284,36.5,36.0517,36.3053,185785.0
2018-10-23 09:35:00,61.54,61.69,61.26,61.33,81543.0,36.2994,36.3879,36.1343,36.1756,81543.0
2018-10-23 09:40:00,61.31,61.4,61.16,61.2,87588.0,36.1638,36.2169,36.0753,36.0989,87588.0
2018-10-23 09:45:00,61.17,61.32,60.99,61.27,84206.0,36.0812,36.1697,35.975,36.1402,84206.0
2018-10-23 09:50:00,61.25,61.29,61.1,61.15,68674.0,36.1284,36.152,36.0399,36.0694,68674.0
2018-10-23 09:55:00,61.15,61.24,61.09,61.09,51643.0,36.0694,36.1225,36.034,36.034,51643.0
2018-10-23 10:00:00,61.1,61.4,61.1,61.27,75341.0,36.0399,36.2169,36.0399,36.1402,75341.0
2018-10-23 10:05:00,61.28,61.29,61.06,61.12,99981.0,36.1461,36.152,36.0163,36.0517,99981.0
2018-10-23 10:10:00,61.12,61.26,61.05,61.05,65145.0,36.0517,36.1343,36.0104,36.0104,65145.0
2018-10-23 10:15:00,61.05,61.1,60.95,60.97,95498.0,36.0104,36.0399,35.9514,35.9632,95498.0
2018-10-23 10:20:00,60.97,61.0,60.88,60.94,96089.0,35.9632,35.9809,35.9101,35.9455,96089.0
2018-10-23 10:25:00,60.95,61.0,60.89,60.91,72457.0,35.9514,35.9809,35.916,35.9278,72457.0
2018-10-23 10:30:00,60.92,61.01,60.88,60.91,70649.0,35.9337,35.9868,35.9101,35.9278,70649.0
2018-10-23 10:35:00,60.91,61.21,60.91,61.21,92147.0,35.9278,36.1048,35.9278,36.1048,92147.0
2018-10-23 10:40:00,61.21,61.28,61.11,61.2,72887.0,36.1048,36.1461,36.0458,36.0989,72887.0
2018-10-23 10:45:00,61.2,61.29,61.14,61.19,66358.0,36.0989,36.152,36.0635,36.093,66358.0
2018-10-23 10:50:00,61.19,61.25,61.18,61.22,41204.0,36.093,36.1284,36.0871,36.1107,41204.0
2018-10-23 10:55:00,61.22,61.31,61.21,61.22,35486.0,36.1107,36.1638,36.1048,36.1107,35486.0
2018-10-23 11:00:00,61.21,61.26,61.19,61.2,48433.0,36.1048,36.1343,36.093,36.0989,48433.0
2018-10-23 11:05:00,61.2,61.34,61.19,61.31,39888.0,36.0989,36.1815,36.093,36.1638,39888.0
2018-10-23 11:10:00,61.32,61.36,61.18,61.21,52431.0,36.1697,36.1933,36.0871,36.1048,52431.0
2018-10-23 11:15:00,61.21,61.32,61.21,61.3,44358.0,36.1048,36.1697,36.1048,36.1579,44358.0
2018-10-23 11:20:00,61.3,61.31,61.22,61.23,73430.0,36.1579,36.1638,36.1107,36.1166,73430.0
2018-10-23 11:25:00,61.23,61.23,61.16,61.21,66210.0,36.1166,36.1166,36.0753,36.1048,66210.0
2018-10-23 11:30:00,61.2,61.25,61.1,61.14,58915.0,36.0989,36.1284,36.0399,36.0635,58915.0
2018-10-23 11:35:00,61.14,61.23,61.14,61.21,34910.0,36.0635,36.1166,36.0635,36.1048,34910.0
2018-10-23 11:40:00,61.21,61.28,61.2,61.27,32986.0,36.1048,36.1461,36.0989,36.1402,32986.0
2018-10-23 11:45:00,61.27,61.32,61.26,61.3,27619.0,36.1402,36.1697,36.1343,36.1579,27619.0
2018-10-23 11:50:00,61.3,61.32,61.18,61.25,30225.0,36.1579,36.1697,36.0871,36.1284,30225.0
2018-10-23 11:55:00,61.24,61.31,61.23,61.25,27980.0,36.1225,36.1638,36.1166,36.1284,27980.0
2018-10-23 12:00:00,61.25,61.3,61.24,61.28,30653.0,36.1284,36.1579,36.1225,36.1461,30653.0
2018-10-23 12:05:00,61.28,61.45,61.28,61.45,42350.0,36.1461,36.2463,36.1461,36.2463,42350.0
2018-10-23 12:10:00,61.45,61.52,61.44,61.49,38381.0,36.2463,36.2876,36.2404,36.2699,38381.0
2018-10-23 12:15:00,61.49,61.54,61.48,61.51,27112.0,36.2699,36.2994,36.264,36.2817,27112.0
2018-10-23 12:20:00,61.51,61.54,61.41,61.43,41568.0,36.2817,36.2994,36.2228,36.2346,41568.0
2018-10-23 12:25:00,61.42,61.54,61.41,61.52,33422.0,36.2287,36.2994,36.2228,36.2876,33422.0
2018-10-23 12:30:00,61.52,61.54,61.36,61.38,51363.0,36.2876,36.2994,36.1933,36.2051,51363.0
2018-10-23 12:35:00,61.39,61.39,61.29,61.31,44873.0,36.211,36.211,36.152,36.1638,44873.0
2018-10-23 12:40:00,61.31,61.38,61.26,61.3,33264.0,36.1638,36.2051,36.1343,36.1579,33264.0
2018-10-23 12:45:00,61.3,61.38,61.28,61.38,44546.0,36.1579,36.2051,36.1461,36.2051,44546.0
2018-10-23 12:50:00,61.37,61.38,61.3,61.34,41310.0,36.1992,36.2051,36.1579,36.1815,41310.0
2018-10-23 12:55:00,61.34,61.47,61.33,61.44,37769.0,36.1815,36.2581,36.1756,36.2404,37769.0
2018-10-23 13:00:00,61.43,61.62,61.43,61.59,44560.0,36.2346,36.3466,36.2346,36.3289,44560.0
2018-10-23 13:05:00,61.59,61.74,61.56,61.72,48269.0,36.3289,36.4174,36.3112,36.4056,48269.0
2018-10-23 13:10:00,61.72,61.75,61.69,61.73,40406.0,36.4056,36.4233,36.3879,36.4115,40406.0
2018-10-23 13:15:00,61.73,61.83,61.73,61.82,48937.0,36.4115,36.4705,36.4115,36.4646,48937.0
2018-10-23 13:20:00,61.81,61.89,61.79,61.89,47806.0,36.4587,36.5059,36.4469,36.5059,47806.0
2018-10-23 13:25:00,61.89,61.93,61.83,61.84,36569.0,36.5059,36.5295,36.4705,36.4764,36569.0
2018-10-23 13:30:00,61.84,61.9,61.84,61.88,49006.0,36.4764,36.5118,36.4764,36.5,49006.0
2018-10-23 13:35:00,61.88,61.89,61.76,61.85,72497.0,36.5,36.5059,36.4292,36.4823,72497.0
2018-10-23 13:40:00,61.85,61.86,61.81,61.84,41059.0,36.4823,36.4882,36.4587,36.4764,41059.0
2018-10-23 13:45:00,61.85,61.92,61.85,61.88,54541.0,36.4823,36.5236,36.4823,36.5,54541.0
2018-10-23 13:50:00,61.87,61.91,61.8,61.82,46403.0,36.4941,36.5177,36.4528,36.4646,46403.0
2018-10-23 13:55:00,61.82,61.84,61.79,61.82,46483.0,36.4646,36.4764,36.4469,36.4646,46483.0
2018-10-23 14:00:00,61.82,61.89,61.8,61.89,37170.0,36.4646,36.5059,36.4528,36.5059,37170.0
2018-10-23 14:05:00,61.89,61.97,61.89,61.95,45406.0,36.5059,36.5531,36.5059,36.5413,45406.0
2018-10-23 14:10:00,61.95,61.96,61.93,61.93,33939.0,36.5413,36.5472,36.5295,36.5295,33939.0
2018-10-23 14:15:00,61.94,61.97,61.88,61.95,43406.0,36.5354,36.5531,36.5,36.5413,43406.0
2018-10-23 14:20:00,61.95,62.0,61.91,61.99,25244.0,36.5413,36.5708,36.5177,36.5649,25244.0
2018-10-23 14:25:00,61.99,62.0,61.88,61.9,53966.0,36.5649,36.5708,36.5,36.5118,53966.0
2018-10-23 14:30:00,61.9,61.99,61.87,61.93,46975.0,36.5118,36.5649,36.4941,36.5295,46975.0
2018-10-23 14:35:00,61.94,62.01,61.94,62.0,50886.0,36.5354,36.5767,36.5354,36.5708,50886.0
2018-10-23 14:40:00,61.99,62.02,61.95,62.01,57225.0,36.5649,36.5826,36.5413,36.5767,57225.0
2018-10-23 14:45:00,62.02,62.03,61.97,62.03,38182.0,36.5826,36.5885,36.5531,36.5885,38182.0
2018-10-23 14:50:00,62.03,62.1,62.0,62.01,42946.0,36.5885,36.6298,36.5708,36.5767,42946.0
2018-10-23 14:55:00,62.0,62.05,61.99,62.02,32888.0,36.5708,36.6003,36.5649,36.5826,32888.0
2018-10-23 15:00:00,62.03,62.09,62.0,62.07,42638.0,36.5885,36.6239,36.5708,36.6121,42638.0
2018-10-23 15:05:00,62.06,62.11,62.05,62.06,52088.0,36.6062,36.6356,36.6003,36.6062,52088.0
2018-10-23 15:10:00,62.06,62.08,61.99,62.06,42971.0,36.6062,36.618,36.5649,36.6062,42971.0
2018-10-23 15:15:00,62.06,62.12,62.02,62.03,53443.0,36.6062,36.6415,36.5826,36.5885,53443.0
2018-10-23 15:20:00,62.03,62.1,62.03,62.07,35175.0,36.5885,36.6298,36.5885,36.6121,35175.0
2018-10-23 15:25:00,62.06,62.08,61.98,61.99,58531.0,36.6062,36.618,36.559,36.5649,58531.0
2018-10-23 15:30:00,62.0,62.01,61.94,61.99,46747.0,36.5708,36.5767,36.5354,36.5649,46747.0
2018-10-23 15:35:00,62.0,62.01,61.82,61.83,63412.0,36.5708,36.5767,36.4646,36.4705,63412.0
2018-10-23 15:40:00,61.84,61.89,61.81,61.86,99255.0,36.4764,36.5059,36.4587,36.4882,99255.0
2018-10-23 15:45:00,61.86,61.94,61.82,61.89,94224.0,36.4882,36.5354,36.4646,36.5059,94224.0
2018-10-23 15:50:00,61.89,61.9,61.82,61.87,93925.0,36.5059,36.5118,36.4646,36.4941,93925.0
2018-10-23 15:55:00,61.87,61.87,61.79,61.85,216565.0,36.4941,36.4941,36.4469,36.4823,216565.0
2018-10-24 09:30:00,62.03,62.22,61.81,62.19,135298.0,36.5885,36.7005,36.4587,36.6828,135298.0
2018-10-24 09:35:00,62.17,62.17,61.91,62.03,58429.0,36.671,36.671,36.5177,36.5885,58429.0
2018-10-24 09:40:00,62.02,62.13,61.99,62.04,62968.0,36.5826,36.6474,36.5649,36.5944,62968.0
2018-10-24 09:45:00,62.01,62.18,62.01,62.04,51539.0,36.5767,36.6769,36.5767,36.5944,51539.0
2018-10-24 09:50:00,62.04,62.22,62.01,62.13,54394.0,36.5944,36.7005,36.5767,36.6474,54394.0
2018-10-24 09:55:00,62.12,62.14,62.02,62.04,81791.0,36.6415,36.6533,36.5826,36.5944,81791.0
2018-10-24 10:00:00,62.05,62.22,62.01,62.21,76297.0,36.6003,36.7005,36.5767,36.6946,76297.0
2018-10-24 10:05:00,62.22,62.24,62.11,62.13,52564.0,36.7005,36.7123,36.6356,36.6474,52564.0
2018-10-24 10:10:00,62.12,62.14,62.05,62.08,55865.0,36.6415,36.6533,36.6003,36.618,55865.0
2018-10-24 10:15:00,62.07,62.13,62.04,62.09,67863.0,36.6121,36.6474,36.5944,36.6239,67863.0
2018-10-24 10:20:00,62.09,62.18,62.07,62.17,74906.0,36.6239,36.6769,36.6121,36.671,74906.0
2018-10-24 10:25:00,62.17,62.27,62.15,62.26,63425.0,36.671,36.73,36.6592,36.7241,63425.0
2018-10-24 10:30:00,62.26,62.4,62.25,62.39,53112.0,36.7241,36.8067,36.7182,36.8008,53112.0
2018-10-24 10:35:00,62.39,62.48,62.37,62.39,44441.0,36.8008,36.8539,36.789,36.8008,44441.0
2018-10-24 10:40:00,62.4,62.44,62.32,62.32,39947.0,36.8067,36.8303,36.7595,36.7595,39947.0
2018-10-24 10:45:00,62.32,62.32,62.18,62.27,52753.0,36.7595,36.7595,36.6769,36.73,52753.0
2018-10-24 10:50:00,62.27,62.35,62.26,62.3,61796.0,36.73,36.7772,36.7241,36.7477,61796.0
2018-10-24 10:55:00,62.29,62.29,62.19,62.23,55098.0,36.7418,36.7418,36.6828,36.7064,55098.0
2018-10-24 11:00:00,62.23,62.23,62.01,62.05,57342.0,36.7064,36.7064,36.5767,36.6003,57342.0
2018-10-24 11:05:00,62.05,62.06,61.85,61.92,66123.0,36.6003,36.6062,36.4823,36.5236,66123.0
2018-10-24 11:10:00,61.92,62.09,61.92,62.09,67122.0,36.5236,36.6239,36.5236,36.6239,67122.0
2018-10-24 11:15:00,62.09,62.17,62.04,62.06,46410.0,36.6239,36.671,36.5944,36.6062,46410.0
2018-10-24 11:20:00,62.06,62.18,62.03,62.13,44159.0,36.6062,36.6769,36.5885,36.6474,44159.0
2018-10-24 11:25:00,62.13,62.26,62.13,62.22,73564.0,36.6474,36.7241,36.6474,36.7005,73564.0
2018-10-24 11:30:00,62.22,62.25,62.15,62.19,73050.0,36.7005,36.7182,36.6592,36.6828,73050.0
2018-10-24 11:35:00,62.19,62.29,62.17,62.26,117523.0,36.6828,36.7418,36.671,36.7241,117523.0
2018-10-24 11:40:00,62.27,62.27,62.16,62.18,40676.0,36.73,36.73,36.6651,36.6769,40676.0
2018-10-24 11:45:00,62.18,62.27,62.17,62.23,74376.0,36.6769,36.73,36.671,36.7064,74376.0
2018-10-24 11:50:00,62.23,62.41,62.22,62.41,82459.0,36.7064,36.8126,36.7005,36.8126,82459.0
2018-10-24 11:55:00,62.41,62.5,62.41,62.46,57615.0,36.8126,36.8657,36.8126,36.8421,57615.0
2018-10-24 12:00:00,62.45,62.45,62.33,62.42,33901.0,36.8362,36.8362,36.7654,36.8185,33901.0
2018-10-24 12:05:00,62.43,62.53,62.43,62.53,45127.0,36.8244,36.8834,36.8244,36.8834,45127.0
2018-10-24 12:10:00,62.53,62.58,62.49,62.58,45968.0,36.8834,36.9129,36.8598,36.9129,45968.0
2018-10-24 12:15:00,62.57,62.62,62.48,62.49,36207.0,36.907,36.9365,36.8539,36.8598,36207.0
2018-10-24 12:20:00,62.49,62.55,62.47,62.55,58750.0,36.8598,36.8952,36.848,36.8952,58750.0
2018-10-24 12:25:00,62.55,62.67,62.55,62.66,29852.0,36.8952,36.966,36.8952,36.9601,29852.0
2018-10-24 12:30:00,62.67,62.68,62.61,62.65,35497.0,36.966,36.9719,36.9306,36.9542,35497.0
2018-10-24 12:35:00,62.64,62.64,62.51,62.51,36676.0,36.9483,36.9483,36.8716,36.8716,36676.0
2018-10-24 12:40:00,62.5,62.53,62.47,62.51,24901.0,36.8657,36.8834,36.848,36.8716,24901.0
2018-10-24 12:45:00,62.51,62.51,62.44,62.44,26906.0,36.8716,36.8716,36.8303,36.8303,26906.0
2018-10-24 12:50:00,62.43,62.52,62.38,62.52,28151.0,36.8244,36.8775,36.7949,36.8775,28151.0
2018-10-24 12:55:00,62.53,62.54,62.47,62.47,20862.0,36.8834,36.8893,36.848,36.848,20862.0
2018-10-24 13:00:00,62.47,62.47,62.37,62.39,22526.0,36.848,36.848,36.789,36.8008,22526.0
2018-10-24 13:05:00,62.4,62.42,62.32,62.32,40699.0,36.8067,36.8185,36.7595,36.7595,40699.0
2018-10-24 13:10:00,62.31,62.35,62.3,62.32,39980.0,36.7536,36.7772,36.7477,36.7595,39980.0
2018-10-24 13:15:00,62.33,62.39,62.24,62.37,46141.0,36.7654,36.8008,36.7123,36.789,46141.0
2018-10-24 13:20:00,62.37,62.41,62.3,62.33,67323.0,36.789,36.8126,36.7477,36.7654,67323.0
2018-10-24 13:25:00,62.33,62.33,62.22,62.22,64135.0,36.7654,36.7654,36.7005,36.7005,64135.0
2018-10-24 13:30:00,62.22,62.43,62.21,62.37,58204.0,36.7005,36.8244,36.6946,36.789,58204.0
2018-10-24 13:35:00,62.37,62.46,62.36,62.38,36645.0,36.789,36.8421,36.7831,36.7949,36645.0
2018-10-24 13:40:00,62.39,62.64,62.36,62.64,87054.0,36.8008,36.9483,36.7831,36.9483,87054.0
2018-10-24 13:45:00,62.65,62.65,62.55,62.59,33311.0,36.9542,36.9542,36.8952,36.9188,33311.0
2018-10-24 13:50:00,62.58,62.7,62.5,62.69,40521.0,36.9129,36.9837,36.8657,36.9778,40521.0
2018-10-24 13:55:00,62.7,62.73,62.59,62.65,40545.0,36.9837,37.0014,36.9188,36.9542,40545.0
2018-10-24 14:00:00,62.66,62.71,62.56,62.66,44508.0,36.9601,36.9896,36.9011,36.9601,44508.0
2018-10-24 14:05:00,62.65,62.69,62.63,62.66,33141.0,36.9542,36.9778,36.9424,36.9601,33141.0
2018-10-24 14:10:00,62.66,62.74,62.66,62.72,44041.0,36.9601,37.0073,36.9601,36.9955,44041.0
2018-10-24 14:15:00,62.71,62.72,62.52,62.67,59464.0,36.9896,36.9955,36.8775,36.966,59464.0
2018-10-24 14:20:00,62.67,62.87,62.63,62.83,63357.0,36.966,37.0839,36.9424,37.0603,63357.0
2018-10-24 14:25:00,62.83,62.96,62.77,62.94,68011.0,37.0603,37.137,37.025,37.1252,68011.0
2018-10-24 14:30:00,62.94,63.1,62.93,63.06,75257.0,37.1252,37.2196,37.1193,37.196,75257.0
2018-10-24 14:35:00,63.05,63.05,62.97,62.99,48307.0,37.1901,37.1901,37.1429,37.1547,48307.0
2018-10-24 14:40:00,62.99,62.99,62.83,62.86,49343.0,37.1547,37.1547,37.0603,37.078,49343.0
2018-10-24 14:45:00,62.85,62.88,62.77,62.8,69107.0,37.0721,37.0898,37.025,37.0426,69107.0
2018-10-24 14:50:00,62.79,62.89,62.75,62.84,66166.0,37.0367,37.0957,37.0132,37.0662,66166.0
2018-10-24 14:55:00,62.84,62.92,62.83,62.84,40733.0,37.0662,37.1134,37.0603,37.0662,40733.0
2018-10-24 15:00:00,62.83,62.83,62.62,62.63,59206.0,37.0603,37.0603,36.9365,36.9424,59206.0
2018-10-24 15:05:00,62.64,62.71,62.63,62.69,41833.0,36.9483,36.9896,36.9424,36.9778,41833.0
2018-10-24 15:10:00,62.69,62.82,62.66,62.81,46555.0,36.9778,37.0544,36.9601,37.0485,46555.0
2018-10-24 15:15:00,62.82,62.86,62.76,62.76,53795.0,37.0544,37.078,37.0191,37.0191,53795.0
2018-10-24 15:20:00,62.77,62.77,62.54,62.55,49045.0,37.025,37.025,36.8893,36.8952,49045.0
2018-10-24 15:25:00,62.55,62.62,62.51,62.61,122252.0,36.8952,36.9365,36.8716,36.9306,122252.0
2018-10-24 15:30:00,62.61,62.61,62.52,62.57,93402.0,36.9306,36.9306,36.8775,36.907,93402.0
2018-10-24 15:35:00,62.57,62.73,62.57,62.72,92941.0,36.907,37.0014,36.907,36.9955,92941.0
2018-10-24 15:40:00,62.72,62.86,62.64,62.7,110320.0,36.9955,37.078,36.9483,36.9837,110320.0
2018-10-24 15:45:00,62.7,62.72,62.54,62.56,134068.0,36.9837,36.9955,36.8893,36.9011,134068.0
2018-10-24 15:50:00,62.55,62.6,62.48,62.51,202491.0,36.8952,36.9247,36.8539,36.8716,202491.0
2018-10-24 15:55:00,62.5,62.54,62.29,62.39,414014.0,36.8657,36.8893,36.7418,36.8008,414014.0
2018-10-25 09:30:00,61.5,61.76,60.92,61.07,238762.0,36.2758,36.4292,35.9337,36.0222,238762.0
2018-10-25 09:35:00,61.09,61.51,60.96,61.51,118870.0,36.034,36.2817,35.9573,36.2817,118870.0
2018-10-25 09:40:00,61.55,61.71,61.07,61.16,111124.0,36.3053,36.3997,36.0222,36.0753,111124.0
2018-10-25 09:45:00,61.19,61.74,61.14,61.54,78968.0,36.093,36.4174,36.0635,36.2994,78968.0
2018-10-25 09:50:00,61.54,61.78,61.3,61.65,63699.0,36.2994,36.441,36.1579,36.3643,63699.0
2018-10-25 09:55:00,61.68,62.0,61.62,61.95,96946.0,36.382,36.5708,36.3466,36.5413,96946.0
2018-10-25 10:00:00,61.96,62.1,61.34,61.38,130004.0,36.5472,36.6298,36.1815,36.2051,130004.0
2018-10-25 10:05:00,61.38,61.54,61.26,61.46,90793.0,36.2051,36.2994,36.1343,36.2522,90793.0
2018-10-25 10:10:00,61.45,62.0,61.44,61.98,53161.0,36.2463,36.5708,36.2404,36.559,53161.0
2018-10-25 10:15:00,61.97,62.41,61.96,62.35,98421.0,36.5531,36.8126,36.5472,36.7772,98421.0
2018-10-25 10:20:00,62.36,62.66,62.33,62.59,121782.0,36.7831,36.9601,36.7654,36.9188,121782.0
2018-10-25 10:25:00,62.6,62.78,62.54,62.54,146488.0,36.9247,37.0308,36.8893,36.8893,146488.0
2018-10-25 10:30:00,62.55,62.56,62.3,62.35,61172.0,36.8952,36.9011,36.7477,36.7772,61172.0
2018-10-25 10:35:00,62.35,62.42,62.11,62.13,41393.0,36.7772,36.8185,36.6356,36.6474,41393.0
2018-10-25 10:40:00,62.13,62.13,62.0,62.08,53684.0,36.6474,36.6474,36.5708,36.618,53684.0
2018-10-25 10:45:00,62.06,62.23,62.04,62.04,88952.0,36.6062,36.7064,36.5944,36.5944,88952.0
2018-10-25 10:50:00,62.05,62.08,61.83,61.9,63402.0,36.6003,36.618,36.4705,36.5118,63402.0
2018-10-25 10:55:00,61.88,61.96,61.73,61.8,69471.0,36.5,36.5472,36.4115,36.4528,69471.0
2018-10-25 11:00:00,61.82,61.91,61.66,61.88,103071.0,36.4646,36.5177,36.3702,36.5,103071.0
2018-10-25 11:05:00,61.86,61.9,61.74,61.85,57478.0,36.4882,36.5118,36.4174,36.4823,57478.0
2018-10-25 11:10:00,61.86,61.88,61.78,61.82,55987.0,36.4882,36.5,36.441,36.4646,55987.0
2018-10-25 11:15:00,61.8,62.0,61.8,61.99,46174.0,36.4528,36.5708,36.4528,36.5649,46174.0
2018-10-25 11:20:00,61.99,62.2,61.99,62.12,57325.0,36.5649,36.6887,36.5649,36.6415,57325.0
2018-10-25 11:25:00,62.12,62.16,62.07,62.13,33070.0,36.6415,36.6651,36.6121,36.6474,33070.0
2018-10-25 11:30:00,62.12,62.16,61.97,61.98,31821.0,36.6415,36.6651,36.5531,36.559,31821.0
2018-10-25 11:35:00,61.96,62.01,61.88,61.94,30956.0,36.5472,36.5767,36.5,36.5354,30956.0
2018-10-25 11:40:00,61.93,62.0,61.89,61.9,36766.0,36.5295,36.5708,36.5059,36.5118,36766.0
2018-10-25 11:45:00,61.9,61.94,61.81,61.83,37840.0,36.5118,36.5354,36.4587,36.4705,37840.0
2018-10-25 11:50:00,61.84,62.03,61.75,62.0,78248.0,36.4764,36.5885,36.4233,36.5708,78248.0
2018-10-25 11:55:00,61.99,62.01,61.92,61.92,30332.0,36.5649,36.5767,36.5236,36.5236,30332.0
2018-10-25 12:00:00,61.94,61.97,61.87,61.93,30370.0,36.5354,36.5531,36.4941,36.5295,30370.0
2018-10-25 12:05:00,61.92,62.03,61.91,61.99,51859.0,36.5236,36.5885,36.5177,36.5649,51859.0
2018-10-25 12:10:00,61.98,62.25,61.98,62.25,49729.0,36.559,36.7182,36.559,36.7182,49729.0
2018-10-25 12:15:00,62.25,62.27,62.2,62.27,29934.0,36.7182,36.73,36.6887,36.73,29934.0
2018-10-25 12:20:00,62.28,62.4,62.27,62.39,27034.0,36.7359,36.8067,36.73,36.8008,27034.0
2018-10-25 12:25:00,62.39,62.46,62.35,62.46,34988.0,36.8008,36.8421,36.7772,36.8421,34988.0
2018-10-25 12:30:00,62.46,62.52,62.25,62.44,94404.0,36.8421,36.8775,36.7182,36.8303,94404.0
2018-10-25 12:35:00,62.44,62.5,62.42,62.49,22786.0,36.8303,36.8657,36.8185,36.8598,22786.0
2018-10-25 12:40:00,62.5,62.54,62.46,62.54,37087.0,36.8657,36.8893,36.8421,36.8893,37087.0
2018-10-25 12:45:00,62.54,62.73,62.52,62.72,47337.0,36.8893,37.0014,36.8775,36.9955,47337.0
2018-10-25 12:50:00,62.73,62.76,62.69,62.75,26537.0,37.0014,37.0191,36.9778,37.0132,26537.0
2018-10-25 12:55:00,62.76,63.15,62.76,63.09,104675.0,37.0191,37.2491,37.0191,37.2137,104675.0
2018-10-25 13:00:00,63.09,63.16,63.03,63.06,76176.0,37.2137,37.255,37.1783,37.196,76176.0
2018-10-25 13:05:00,63.06,63.16,63.02,63.14,57075.0,37.196,37.255,37.1724,37.2432,57075.0
2018-10-25 13:10:00,63.13,63.14,63.07,63.13,65412.0,37.2373,37.2432,37.2019,37.2373,65412.0
2018-10-25 13:15:00,63.12,63.21,63.11,63.11,75801.0,37.2314,37.2845,37.2255,37.2255,75801.0
2018-10-25 13:20:00,63.11,63.25,62.97,63.25,86589.0,37.2255,37.3081,37.1429,37.3081,86589.0
2018-10-25 13:25:00,63.24,63.59,63.24,63.52,95046.0,37.3022,37.5086,37.3022,37.4673,95046.0
2018-10-25 13:30:00,63.52,63.59,63.42,63.52,117426.0,37.4673,37.5086,37.4084,37.4673,117426.0
2018-10-25 13:35:00,63.53,63.71,63.53,63.7,83860.0,37.4732,37.5794,37.4732,37.5735,83860.0
2018-10-25 13:40:00,63.71,63.84,63.68,63.71,101267.0,37.5794,37.6561,37.5617,37.5794,101267.0
2018-10-25 13:45:00,63.71,63.76,63.67,63.7,61128.0,37.5794,37.6089,37.5558,37.5735,61128.0
2018-10-25 13:50:00,63.69,63.69,63.26,63.31,69834.0,37.5676,37.5676,37.314,37.3435,69834.0
2018-10-25 13:55:00,63.3,63.35,63.16,63.25,34573.0,37.3376,37.3671,37.255,37.3081,34573.0
2018-10-25 14:00:00,63.25,63.27,63.1,63.16,62721.0,37.3081,37.3199,37.2196,37.255,62721.0
2018-10-25 14:05:00,63.15,63.2,63.03,63.13,54867.0,37.2491,37.2786,37.1783,37.2373,54867.0
2018-10-25 14:10:00,63.14,63.32,63.12,63.27,48209.0,37.2432,37.3494,37.2314,37.3199,48209.0
2018-10-25 14:15:00,63.29,63.37,63.24,63.25,66896.0,37.3317,37.3789,37.3022,37.3081,66896.0
2018-10-25 14:20:00,63.26,63.3,63.19,63.26,84002.0,37.314,37.3376,37.2727,37.314,84002.0
2018-10-25 14:25:00,63.27,63.44,63.26,63.39,58158.0,37.3199,37.4202,37.314,37.3907,58158.0
2018-10-25 14:30:00,63.39,63.59,63.35,63.59,69628.0,37.3907,37.5086,37.3671,37.5086,69628.0
2018-10-25 14:35:00,63.59,63.63,63.47,63.63,74840.0,37.5086,37.5322,37.4378,37.5322,74840.0
2018-10-25 14:40:00,63.62,63.63,63.56,63.6,85676.0,37.5263,37.5322,37.4909,37.5145,85676.0
2018-10-25 14:45:00,63.6,63.7,63.59,63.65,59819.0,37.5145,37.5735,37.5086,37.544,59819.0
2018-10-25 14:50:00,63.65,63.66,63.57,63.57,63541.0,37.544,37.5499,37.4968,37.4968,63541.0
2018-10-25 14:55:00,63.57,63.6,63.45,63.53,55332.0,37.4968,37.5145,37.426,37.4732,55332.0
2018-10-25 15:00:00,63.54,63.55,63.43,63.5,53948.0,37.4791,37.485,37.4143,37.4555,53948.0
2018-10-25 15:05:00,63.49,63.49,63.43,63.44,42995.0,37.4496,37.4496,37.4143,37.4202,42995.0
2018-10-25 15:10:00,63.44,63.63,63.44,63.63,56160.0,37.4202,37.5322,37.4202,37.5322,56160.0
2018-10-25 15:15:00,63.64,63.76,63.62,63.75,89522.0,37.5381,37.6089,37.5263,37.603,89522.0
2018-10-25 15:20:00,63.75,63.77,63.68,63.73,109847.0,37.603,37.6148,37.5617,37.5912,109847.0
2018-10-25 15:25:00,63.74,63.74,63.57,63.57,54420.0,37.5971,37.5971,37.4968,37.4968,54420.0
2018-10-25 15:30:00,63.56,63.59,63.25,63.28,86471.0,37.4909,37.5086,37.3081,37.3258,86471.0
2018-10-25 15:35:00,63.28,63.31,63.17,63.2,99086.0,37.3258,37.3435,37.2609,37.2786,99086.0
2018-10-25 15:40:00,63.21,63.24,63.08,63.09,111618.0,37.2845,37.3022,37.2078,37.2137,111618.0
2018-10-25 15:45:00,63.09,63.18,63.06,63.13,135595.0,37.2137,37.2668,37.196,37.2373,135595.0
2018-10-25 15:50:00,63.13,63.18,62.99,63.18,126403.0,37.2373,37.2668,37.1547,37.2668,126403.0
2018-10-25 15:55:00,63.18,63.27,63.11,63.17,285588.0,37.2668,37.3199,37.2255,37.2609,285588.0
2018-10-26 09:30:00,63.89,64.14,63.3,63.56,444701.0,37.6856,37.833,37.3376,37.4909,444701.0
2018-10-26 09:35:00,63.55,63.74,62.92,63.33,178716.0,37.485,37.5971,37.1134,37.3553,178716.0
2018-10-26 09:40:00,63.33,63.59,62.97,63.49,251970.0,37.3553,37.5086,37.1429,37.4496,251970.0
2018-10-26 09:45:00,63.5,63.63,63.09,63.37,193506.0,37.4555,37.5322,37.2137,37.3789,193506.0
2018-10-26 09:50:00,63.37,63.47,63.11,63.22,132673.0,37.3789,37.4378,37.2255,37.2904,132673.0
2018-10-26 09:55:00,63.23,63.36,63.06,63.21,117047.0,37.2963,37.373,37.196,37.2845,117047.0
2018-10-26 10:00:00,63.24,63.26,62.94,63.0,141534.0,37.3022,37.314,37.1252,37.1606,141534.0
2018-10-26 10:05:00,62.99,63.12,62.68,62.85,138573.0,37.1547,37.2314,36.9719,37.0721,138573.0
2018-10-26 10:10:00,62.83,62.88,62.64,62.82,201239.0,37.0603,37.0898,36.9483,37.0544,201239.0
2018-10-26 10:15:00,62.81,62.98,62.7,62.9,110665.0,37.0485,37.1488,36.9837,37.1016,110665.0
2018-10-26 10:20:00,62.91,63.0,62.84,62.87,65497.0,37.1075,37.1606,37.0662,37.0839,65497.0
2018-10-26 10:25:00,62.87,63.11,62.85,62.96,67197.0,37.0839,37.2255,37.0721,37.137,67197.0
2018-10-26 10:30:00,62.97,63.07,62.88,62.92,81754.0,37.1429,37.2019,37.0898,37.1134,81754.0
2018-10-26 10:35:00,62.9,63.05,62.79,62.95,101344.0,37.1016,37.1901,37.0367,37.1311,101344.0
2018-10-26 10:40:00,62.96,63.09,62.92,62.95,103458.0,37.137,37.2137,37.1134,37.1311,103458.0
2018-10-26 10:45:00,62.95,62.95,62.77,62.78,73677.0,37.1311,37.1311,37.025,37.0308,73677.0
2018-10-26 10:50:00,62.78,62.93,62.77,62.87,86954.0,37.0308,37.1193,37.025,37.0839,86954.0
2018-10-26 10:55:00,62.86,62.89,62.5,62.53,79718.0,37.078,37.0957,36.8657,36.8834,79718.0
2018-10-26 11:00:00,62.53,62.67,62.52,62.55,73669.0,36.8834,36.966,36.8775,36.8952,73669.0
2018-10-26 11:05:00,62.55,62.87,62.51,62.83,79185.0,36.8952,37.0839,36.8716,37.0603,79185.0
2018-10-26 11:10:00,62.82,62.99,62.81,62.88,61757.0,37.0544,37.1547,37.0485,37.0898,61757.0
2018-10-26 11:15:00,62.89,63.09,62.86,63.05,109467.0,37.0957,37.2137,37.078,37.1901,109467.0
2018-10-26 11:20:00,63.04,63.13,62.94,63.08,79738.0,37.1842,37.2373,37.1252,37.2078,79738.0
2018-10-26 11:25:00,63.11,63.14,62.91,63.12,76839.0,37.2255,37.2432,37.1075,37.2314,76839.0
2018-10-26 11:30:00,63.13,63.31,63.1,63.3,95289.0,37.2373,37.3435,37.2196,37.3376,95289.0
2018-10-26 11:35:00,63.3,63.36,63.18,63.21,105959.0,37.3376,37.373,37.2668,37.2845,105959.0
2018-10-26 11:40:00,63.2,63.22,62.85,62.89,93944.0,37.2786,37.2904,37.0721,37.0957,93944.0
2018-10-26 11:45:00,62.9,62.93,62.68,62.69,84567.0,37.1016,37.1193,36.9719,36.9778,84567.0
2018-10-26 11:50:00,62.7,63.07,62.7,63.0,58969.0,36.9837,37.2019,36.9837,37.1606,58969.0
2018-10-26 11:55:00,63.01,63.07,62.85,62.85,50748.0,37.1665,37.2019,37.0721,37.0721,50748.0
2018-10-26 12:00:00,62.86,62.89,62.78,62.88,64397.0,37.078,37.0957,37.0308,37.0898,64397.0
2018-10-26 12:05:00,62.89,63.03,62.88,62.95,45491.0,37.0957,37.1783,37.0898,37.1311,45491.0
2018-10-26 12:10:00,62.95,63.0,62.76,62.78,37158.0,37.1311,37.1606,37.0191,37.0308,37158.0
2018-10-26 12:15:00,62.76,62.8,62.68,62.8,39357.0,37.0191,37.0426,36.9719,37.0426,39357.0
2018-10-26 12:20:00,62.8,62.92,62.79,62.86,40836.0,37.0426,37.1134,37.0367,37.078,40836.0
2018-10-26 12:25:00,62.86,62.93,62.82,62.91,29661.0,37.078,37.1193,37.0544,37.1075,29661.0
2018-10-26 12:30:00,62.91,63.05,62.89,62.96,40707.0,37.1075,37.1901,37.0957,37.137,40707.0
2018-10-26 12:35:00,62.98,63.01,62.88,62.93,28846.0,37.1488,37.1665,37.0898,37.1193,28846.0
2018-10-26 12:40:00,62.93,63.02,62.91,63.02,37335.0,37.1193,37.1724,37.1075,37.1724,37335.0
2018-10-26 12:45:00,63.02,63.05,62.95,63.02,33674.0,37.1724,37.1901,37.1311,37.1724,33674.0
2018-10-26 12:50:00,63.02,63.02,62.88,62.91,32676.0,37.1724,37.1724,37.0898,37.1075,32676.0
2018-10-26 12:55:00,62.92,62.96,62.82,62.86,34133.0,37.1134,37.137,37.0544,37.078,34133.0
2018-10-26 13:00:00,62.86,62.95,62.83,62.88,41279.0,37.078,37.1311,37.0603,37.0898,41279.0
2018-10-26 13:05:00,62.88,62.92,62.65,62.65,62791.0,37.0898,37.1134,36.9542,36.9542,62791.0
2018-10-26 13:10:00,62.64,62.64,62.4,62.45,89898.0,36.9483,36.9483,36.8067,36.8362,89898.0
2018-10-26 13:15:00,62.45,62.51,62.37,62.48,37011.0,36.8362,36.8716,36.789,36.8539,37011.0
2018-10-26 13:20:00,62.48,62.62,62.47,62.6,31912.0,36.8539,36.9365,36.848,36.9247,31912.0
2018-10-26 13:25:00,62.6,62.63,62.54,62.54,33160.0,36.9247,36.9424,36.8893,36.8893,33160.0
2018-10-26 13:30:00,62.54,62.55,62.45,62.54,54333.0,36.8893,36.8952,36.8362,36.8893,54333.0
2018-10-26 13:35:00,62.54,62.59,62.51,62.54,41420.0,36.8893,36.9188,36.8716,36.8893,41420.0
2018-10-26 13:40:00,62.55,62.84,62.55,62.82,46542.0,36.8952,37.0662,36.8952,37.0544,46542.0
2018-10-26 13:45:00,62.82,62.92,62.8,62.89,42516.0,37.0544,37.1134,37.0426,37.0957,42516.0
2018-10-26 13:50:00,62.9,62.95,62.81,62.92,41729.0,37.1016,37.1311,37.0485,37.1134,41729.0
2018-10-26 13:55:00,62.92,62.95,62.86,62.94,42554.0,37.1134,37.1311,37.078,37.1252,42554.0
2018-10-26 14:00:00,62.95,62.98,62.78,62.82,53037.0,37.1311,37.1488,37.0308,37.0544,53037.0
2018-10-26 14:05:00,62.83,62.86,62.75,62.8,45000.0,37.0603,37.078,37.0132,37.0426,45000.0
2018-10-26 14:10:00,62.8,62.81,62.6,62.71,64352.0,37.0426,37.0485,36.9247,36.9896,64352.0
2018-10-26 14:15:00,62.71,62.73,62.59,62.6,53949.0,36.9896,37.0014,36.9188,36.9247,53949.0
2018-10-26 14:20:00,62.6,62.64,62.45,62.59,85062.0,36.9247,36.9483,36.8362,36.9188,85062.0
2018-10-26 14:25:00,62.59,62.75,62.59,62.66,42477.0,36.9188,37.0132,36.9188,36.9601,42477.0
2018-10-26 14:30:00,62.66,62.77,62.62,62.71,53945.0,36.9601,37.025,36.9365,36.9896,53945.0
2018-10-26 14:35:00,62.72,62.84,62.69,62.76,42456.0,36.9955,37.0662,36.9778,37.0191,42456.0
2018-10-26 14:40:00,62.77,62.8,62.67,62.7,44600.0,37.025,37.0426,36.966,36.9837,44600.0
2018-10-26 14:45:00,62.7,62.75,62.68,62.71,67069.0,36.9837,37.0132,36.9719,36.9896,67069.0
2018-10-26 14:50:00,62.71,62.75,62.66,62.68,94981.0,36.9896,37.0132,36.9601,36.9719,94981.0
2018-10-26 14:55:00,62.67,62.68,62.46,62.53,127276.0,36.966,36.9719,36.8421,36.8834,127276.0
2018-10-26 15:00:00,62.54,62.54,62.37,62.53,133936.0,36.8893,36.8893,36.789,36.8834,133936.0
2018-10-26 15:05:00,62.53,62.69,62.5,62.64,108739.0,36.8834,36.9778,36.8657,36.9483,108739.0
2018-10-26 15:10:00,62.64,62.72,62.57,62.72,111545.0,36.9483,36.9955,36.907,36.9955,111545.0
2018-10-26 15:15:00,62.71,63.03,62.69,63.02,92752.0,36.9896,37.1783,36.9778,37.1724,92752.0
2018-10-26 15:20:00,63.01,63.21,62.99,63.11,143715.0,37.1665,37.2845,37.1547,37.2255,143715.0
2018-10-26 15:25:00,63.12,63.2,63.03,63.14,128875.0,37.2314,37.2786,37.1783,37.2432,128875.0
2018-10-26 15:30:00,63.14,63.15,62.8,62.82,143425.0,37.2432,37.2491,37.0426,37.0544,143425.0
2018-10-26 15:35:00,62.81,63.1,62.8,62.93,195732.0,37.0485,37.2196,37.0426,37.1193,195732.0
2018-10-26 15:40:00,62.92,62.95,62.76,62.82,191994.0,37.1134,37.1311,37.0191,37.0544,191994.0
2018-10-26 15:45:00,62.82,63.31,62.82,63.21,249694.0,37.0544,37.3435,37.0544,37.2845,249694.0
2018-10-26 15:50:00,63.22,63.48,63.22,63.31,383322.0,37.2904,37.4437,37.2904,37.3435,383322.0
2018-10-26 15:55:00,63.31,63.31,62.98,63.09,426836.0,37.3435,37.3435,37.1488,37.2137,426836.0
2018-10-29 09:30:00,63.39,63.67,63.25,63.66,155571.0,37.3907,37.5558,37.3081,37.5499,155571.0
2018-10-29 09:35:00,63.68,63.71,63.39,63.39,110072.0,37.5617,37.5794,37.3907,37.3907,110072.0
2018-10-29 09:40:00,63.41,63.9,63.4,63.89,70084.0,37.4025,37.6915,37.3966,37.6856,70084.0
2018-10-29 09:45:00,63.9,63.99,63.79,63.85,65832.0,37.6915,37.7446,37.6266,37.662,65832.0
2018-10-29 09:50:00,63.86,63.99,63.83,63.98,66582.0,37.6679,37.7446,37.6502,37.7387,66582.0
2018-10-29 09:55:00,63.99,64.04,63.91,63.96,64850.0,37.7446,37.7741,37.6974,37.7269,64850.0
2018-10-29 10:00:00,63.98,64.07,63.93,63.97,51869.0,37.7387,37.7918,37.7092,37.7328,51869.0
2018-10-29 10:05:00,63.96,64.08,63.96,64.04,60376.0,37.7269,37.7977,37.7269,37.7741,60376.0
2018-10-29 10:10:00,64.03,64.1,63.91,64.05,48847.0,37.7682,37.8095,37.6974,37.78,48847.0
2018-10-29 10:15:00,64.04,64.06,63.92,64.05,79305.0,37.7741,37.7859,37.7033,37.78,79305.0
2018-10-29 10:20:00,64.06,64.11,63.94,64.1,43107.0,37.7859,37.8154,37.7151,37.8095,43107.0
2018-10-29 10:25:00,64.1,64.19,64.04,64.16,58383.0,37.8095,37.8625,37.7741,37.8448,58383.0
2018-10-29 10:30:00,64.16,64.34,64.15,64.28,64184.0,37.8448,37.951,37.8389,37.9156,64184.0
2018-10-29 10:35:00,64.28,64.42,64.23,64.32,76407.0,37.9156,37.9982,37.8861,37.9392,76407.0
2018-10-29 10:40:00,64.33,64.33,64.14,64.18,45831.0,37.9451,37.9451,37.833,37.8566,45831.0
2018-10-29 10:45:00,64.17,64.26,64.14,64.23,45493.0,37.8507,37.9038,37.833,37.8861,45493.0
2018-10-29 10:50:00,64.24,64.31,64.15,64.2,72260.0,37.892,37.9333,37.8389,37.8684,72260.0
2018-10-29 10:55:00,64.22,64.5,64.11,64.5,155451.0,37.8802,38.0454,37.8154,38.0454,155451.0
2018-10-29 11:00:00,64.5,64.65,64.42,64.62,126711.0,38.0454,38.1339,37.9982,38.1162,126711.0
2018-10-29 11:05:00,64.62,64.71,64.6,64.61,81982.0,38.1162,38.1693,38.1044,38.1103,81982.0
2018-10-29 11:10:00,64.59,64.59,64.38,64.42,57476.0,38.0985,38.0985,37.9746,37.9982,57476.0
2018-10-29 11:15:00,64.4,64.68,64.38,64.64,48764.0,37.9864,38.1516,37.9746,38.128,48764.0
2018-10-29 11:20:00,64.65,64.77,64.61,64.77,66030.0,38.1339,38.2047,38.1103,38.2047,66030.0
2018-10-29 11:25:00,64.77,64.82,64.62,64.67,58151.0,38.2047,38.2341,38.1162,38.1457,58151.0
2018-10-29 11:30:00,64.67,64.71,64.57,64.6,42983.0,38.1457,38.1693,38.0867,38.1044,42983.0
2018-10-29 11:35:00,64.61,64.67,64.47,64.56,49546.0,38.1103,38.1457,38.0277,38.0808,49546.0
2018-10-29 11:40:00,64.56,64.61,64.49,64.5,39194.0,38.0808,38.1103,38.0395,38.0454,39194.0
2018-10-29 11:45:00,64.51,64.55,64.47,64.5,38880.0,38.0513,38.0749,38.0277,38.0454,38880.0
2018-10-29 11:50:00,64.5,64.52,64.41,64.41,51963.0,38.0454,38.0572,37.9923,37.9923,51963.0
2018-10-29 11:55:00,64.4,64.6,64.39,64.48,74196.0,37.9864,38.1044,37.9805,38.0336,74196.0
2018-10-29 12:00:00,64.48,64.58,64.45,64.54,160331.0,38.0336,38.0926,38.0159,38.069,160331.0
2018-10-29 12:05:00,64.55,64.63,64.54,64.56,74029.0,38.0749,38.1221,38.069,38.0808,74029.0
2018-10-29 12:10:00,64.56,64.64,64.53,64.64,52243.0,38.0808,38.128,38.0631,38.128,52243.0
2018-10-29 12:15:00,64.63,64.8,64.61,64.76,76259.0,38.1221,38.2223,38.1103,38.1988,76259.0
2018-10-29 12:20:00,64.77,64.77,64.66,64.76,91260.0,38.2047,38.2047,38.1398,38.1988,91260.0
2018-10-29 12:25:00,64.75,64.88,64.7,64.86,134386.0,38.1929,38.2695,38.1634,38.2577,134386.0
2018-10-29 12:30:00,64.86,64.86,64.52,64.54,78981.0,38.2577,38.2577,38.0572,38.069,78981.0
2018-10-29 12:35:00,64.55,64.7,64.54,64.65,46741.0,38.0749,38.1634,38.069,38.1339,46741.0
2018-10-29 12:40:00,64.64,64.74,64.62,64.69,45090.0,38.128,38.187,38.1162,38.1575,45090.0
2018-10-29 12:45:00,64.69,64.83,64.67,64.74,77199.0,38.1575,38.24,38.1457,38.187,77199.0
2018-10-29 12:50:00,64.73,64.9,64.73,64.82,68900.0,38.1811,38.2813,38.1811,38.2341,68900.0
2018-10-29 12:55:00,64.83,64.85,64.73,64.81,75196.0,38.24,38.2518,38.1811,38.2282,75196.0
2018-10-29 13:00:00,64.81,64.89,64.77,64.81,86936.0,38.2282,38.2754,38.2047,38.2282,86936.0
2018-10-29 13:05:00,64.8,64.83,64.71,64.82,63025.0,38.2223,38.24,38.1693,38.2341,63025.0
2018-10-29 13:10:00,64.82,64.9,64.73,64.9,41428.0,38.2341,38.2813,38.1811,38.2813,41428.0
2018-10-29 13:15:00,64.9,64.9,64.83,64.86,33435.0,38.2813,38.2813,38.24,38.2577,33435.0
2018-10-29 13:20:00,64.86,64.9,64.81,64.89,33515.0,38.2577,38.2813,38.2282,38.2754,33515.0
2018-10-29 13:25:00,64.89,64.9,64.79,64.81,38778.0,38.2754,38.2813,38.2165,38.2282,38778.0
2018-10-29 13:30:00,64.8,64.94,64.78,64.89,52194.0,38.2223,38.3049,38.2106,38.2754,52194.0
2018-10-29 13:35:00,64.9,64.93,64.87,64.89,39070.0,38.2813,38.299,38.2636,38.2754,39070.0
2018-10-29 13:40:00,64.89,64.92,64.78,64.9,41836.0,38.2754,38.2931,38.2106,38.2813,41836.0
2018-10-29 13:45:00,64.91,64.92,64.79,64.85,52495.0,38.2872,38.2931,38.2165,38.2518,52495.0
2018-10-29 13:50:00,64.84,64.96,64.83,64.87,53501.0,38.2459,38.3167,38.24,38.2636,53501.0
2018-10-29 13:55:00,64.87,64.89,64.82,64.87,52907.0,38.2636,38.2754,38.2341,38.2636,52907.0
2018-10-29 14:00:00,64.87,64.87,64.75,64.79,62452.0,38.2636,38.2636,38.1929,38.2165,62452.0
2018-10-29 14:05:00,64.79,64.88,64.76,64.87,58394.0,38.2165,38.2695,38.1988,38.2636,58394.0
2018-10-29 14:10:00,64.88,64.88,64.65,64.76,85544.0,38.2695,38.2695,38.1339,38.1988,85544.0
2018-10-29 14:15:00,64.77,64.77,64.59,64.73,56589.0,38.2047,38.2047,38.0985,38.1811,56589.0
2018-10-29 14:20:00,64.74,64.85,64.71,64.78,88175.0,38.187,38.2518,38.1693,38.2106,88175.0
2018-10-29 14:25:00,64.78,64.92,64.76,64.87,70332.0,38.2106,38.2931,38.1988,38.2636,70332.0
2018-10-29 14:30:00,64.87,64.91,64.79,64.84,73472.0,38.2636,38.2872,38.2165,38.2459,73472.0
2018-10-29 14:35:00,64.83,64.92,64.81,64.85,49206.0,38.24,38.2931,38.2282,38.2518,49206.0
2018-10-29 14:40:00,64.85,64.98,64.83,64.94,82029.0,38.2518,38.3285,38.24,38.3049,82029.0
2018-10-29 14:45:00,64.94,64.99,64.87,64.88,140979.0,38.3049,38.3344,38.2636,38.2695,140979.0
2018-10-29 14:50:00,64.88,64.9,64.71,64.73,86030.0,38.2695,38.2813,38.1693,38.1811,86030.0
2018-10-29 14:55:00,64.72,64.81,64.71,64.8,79250.0,38.1752,38.2282,38.1693,38.2223,79250.0
2018-10-29 15:00:00,64.8,64.82,64.72,64.76,89264.0,38.2223,38.2341,38.1752,38.1988,89264.0
2018-10-29 15:05:00,64.75,64.78,64.61,64.66,103319.0,38.1929,38.2106,38.1103,38.1398,103319.0
2018-10-29 15:10:00,64.66,64.71,64.56,64.56,130032.0,38.1398,38.1693,38.0808,38.0808,130032.0
2018-10-29 15:15:00,64.57,64.71,64.53,64.63,173391.0,38.0867,38.1693,38.0631,38.1221,173391.0
2018-10-29 15:20:00,64.63,64.63,64.39,64.5,150607.0,38.1221,38.1221,37.9805,38.0454,150607.0
2018-10-29 15:25:00,64.5,64.67,64.49,64.63,199644.0,38.0454,38.1457,38.0395,38.1221,199644.0
2018-10-29 15:30:00,64.63,64.66,64.55,64.64,355578.0,38.1221,38.1398,38.0749,38.128,355578.0
2018-10-29 15:35:00,64.64,64.65,64.44,64.52,229705.0,38.128,38.1339,38.01,38.0572,229705.0
2018-10-29 15:40:00,64.5,64.5,64.33,64.39,281884.0,38.0454,38.0454,37.9451,37.9805,281884.0
2018-10-29 15:45:00,64.37,64.62,64.32,64.5,296241.0,37.9687,38.1162,37.9392,38.0454,296241.0
2018-10-29 15:50:00,64.51,64.63,64.48,64.6,359900.0,38.0513,38.1221,38.0336,38.1044,359900.0
2018-10-29 15:55:00,64.6,64.7,64.48,64.61,485546.0,38.1044,38.1634,38.0336,38.1103,485546.0
2018-10-30 09:30:00,64.91,65.3,64.64,64.74,431992.0,38.2872,38.5173,38.128,38.187,431992.0
2018-10-30 09:35:00,64.73,65.27,64.68,65.2,121064.0,38.1811,38.4996,38.1516,38.4583,121064.0
2018-10-30 09:40:00,65.22,65.38,65.15,65.37,79773.0,38.4701,38.5645,38.4288,38.5586,79773.0
2018-10-30 09:45:00,65.35,65.5,65.26,65.45,178725.0,38.5468,38.6352,38.4937,38.6058,178725.0
2018-10-30 09:50:00,65.46,65.48,65.27,65.4,135337.0,38.6117,38.6234,38.4996,38.5763,135337.0
2018-10-30 09:55:00,65.4,65.6,65.32,65.59,117633.0,38.5763,38.6942,38.5291,38.6883,117633.0
2018-10-30 10:00:00,65.6,65.82,65.6,65.73,198679.0,38.6942,38.824,38.6942,38.7709,198679.0
2018-10-30 10:05:00,65.74,65.82,65.68,65.81,165824.0,38.7768,38.824,38.7414,38.8181,165824.0
2018-10-30 10:10:00,65.8,65.87,65.74,65.83,115084.0,38.8122,38.8535,38.7768,38.8299,115084.0
2018-10-30 10:15:00,65.84,66.0,65.8,65.92,185783.0,38.8358,38.9302,38.8122,38.883,185783.0
2018-10-30 10:20:00,65.92,65.92,65.71,65.79,260341.0,38.883,38.883,38.7591,38.8063,260341.0
2018-10-30 10:25:00,65.78,65.85,65.72,65.78,206028.0,38.8004,38.8417,38.765,38.8004,206028.0
2018-10-30 10:30:00,65.78,65.85,65.73,65.76,161640.0,38.8004,38.8417,38.7709,38.7886,161640.0
2018-10-30 10:35:00,65.77,65.81,65.58,65.74,171270.0,38.7945,38.8181,38.6824,38.7768,171270.0
2018-10-30 10:40:00,65.73,65.95,65.73,65.9,111283.0,38.7709,38.9007,38.7709,38.8712,111283.0
2018-10-30 10:45:00,65.9,65.9,65.73,65.76,137547.0,38.8712,38.8712,38.7709,38.7886,137547.0
2018-10-30 10:50:00,65.74,65.79,65.68,65.69,186917.0,38.7768,38.8063,38.7414,38.7473,186917.0
2018-10-30 10:55:00,65.68,65.76,65.59,65.62,111131.0,38.7414,38.7886,38.6883,38.706,111131.0
2018-10-30 11:00:00,65.62,65.62,65.47,65.54,114312.0,38.706,38.706,38.6175,38.6588,114312.0
2018-10-30 11:05:00,65.53,65.58,65.47,65.58,94115.0,38.6529,38.6824,38.6175,38.6824,94115.0
2018-10-30 11:10:00,65.57,65.77,65.56,65.77,100125.0,38.6765,38.7945,38.6706,38.7945,100125.0
2018-10-30 11:15:00,65.76,65.76,65.62,65.64,92526.0,38.7886,38.7886,38.706,38.7178,92526.0
2018-10-30 11:20:00,65.64,65.75,65.62,65.72,84841.0,38.7178,38.7827,38.706,38.765,84841.0
2018-10-30 11:25:00,65.72,65.84,65.65,65.82,73219.0,38.765,38.8358,38.7237,38.824,73219.0
2018-10-30 11:30:00,65.82,65.9,65.74,65.74,75032.0,38.824,38.8712,38.7768,38.7768,75032.0
2018-10-30 11:35:00,65.74,65.82,65.73,65.77,67646.0,38.7768,38.824,38.7709,38.7945,67646.0
2018-10-30 11:40:00,65.78,65.91,65.77,65.83,124584.0,38.8004,38.8771,38.7945,38.8299,124584.0
2018-10-30 11:45:00,65.82,65.86,65.78,65.83,115178.0,38.824,38.8476,38.8004,38.8299,115178.0
2018-10-30 11:50:00,65.83,65.87,65.73,65.74,85271.0,38.8299,38.8535,38.7709,38.7768,85271.0
2018-10-30 11:55:00,65.75,65.76,65.62,65.69,76868.0,38.7827,38.7886,38.706,38.7473,76868.0
2018-10-30 12:00:00,65.69,65.7,65.46,65.48,70112.0,38.7473,38.7532,38.6117,38.6234,70112.0
2018-10-30 12:05:00,65.48,65.49,65.32,65.38,72663.0,38.6234,38.6293,38.5291,38.5645,72663.0
2018-10-30 12:10:00,65.39,65.56,65.37,65.53,137670.0,38.5704,38.6706,38.5586,38.6529,137670.0
2018-10-30 12:15:00,65.53,65.56,65.45,65.5,109629.0,38.6529,38.6706,38.6058,38.6352,109629.0
2018-10-30 12:20:00,65.51,65.54,65.43,65.51,137997.0,38.6411,38.6588,38.594,38.6411,137997.0
2018-10-30 12:25:00,65.51,65.52,65.42,65.48,84015.0,38.6411,38.647,38.5881,38.6234,84015.0
2018-10-30 12:30:00,65.48,65.49,65.35,65.36,94178.0,38.6234,38.6293,38.5468,38.5527,94178.0
2018-10-30 12:35:00,65.36,65.47,65.36,65.44,90603.0,38.5527,38.6175,38.5527,38.5999,90603.0
2018-10-30 12:40:00,65.45,65.49,65.43,65.46,85689.0,38.6058,38.6293,38.594,38.6117,85689.0
2018-10-30 12:45:00,65.45,65.68,65.43,65.67,89207.0,38.6058,38.7414,38.594,38.7355,89207.0
2018-10-30 12:50:00,65.67,65.73,65.62,65.64,58400.0,38.7355,38.7709,38.706,38.7178,58400.0
2018-10-30 12:55:00,65.64,65.68,65.52,65.53,54736.0,38.7178,38.7414,38.647,38.6529,54736.0
2018-10-30 13:00:00,65.54,65.65,65.54,65.59,50300.0,38.6588,38.7237,38.6588,38.6883,50300.0
2018-10-30 13:05:00,65.59,65.64,65.58,65.59,127372.0,38.6883,38.7178,38.6824,38.6883,127372.0
2018-10-30 13:10:00,65.59,65.66,65.58,65.58,70195.0,38.6883,38.7296,38.6824,38.6824,70195.0
2018-10-30 13:15:00,65.58,65.62,65.53,65.55,62268.0,38.6824,38.706,38.6529,38.6647,62268.0
2018-10-30 13:20:00,65.54,65.65,65.54,65.58,57396.0,38.6588,38.7237,38.6588,38.6824,57396.0
2018-10-30 13:25:00,65.57,65.66,65.54,65.66,57395.0,38.6765,38.7296,38.6588,38.7296,57395.0
2018-10-30 13:30:00,65.66,65.67,65.55,65.66,96613.0,38.7296,38.7355,38.6647,38.7296,96613.0
2018-10-30 13:35:00,65.65,65.74,65.6,65.72,53484.0,38.7237,38.7768,38.6942,38.765,53484.0
2018-10-30 13:40:00,65.72,65.75,65.58,65.66,56932.0,38.765,38.7827,38.6824,38.7296,56932.0
2018-10-30 13:45:00,65.66,65.82,65.66,65.81,61585.0,38.7296,38.824,38.7296,38.8181,61585.0
2018-10-30 13:50:00,65.81,65.82,65.66,65.67,51724.0,38.8181,38.824,38.7296,38.7355,51724.0
2018-10-30 13:55:00,65.68,65.77,65.68,65.75,53881.0,38.7414,38.7945,38.7414,38.7827,53881.0
2018-10-30 14:00:00,65.76,65.78,65.61,65.62,60764.0,38.7886,38.8004,38.7001,38.706,60764.0
2018-10-30 14:05:00,65.62,65.63,65.51,65.55,52722.0,38.706,38.7119,38.6411,38.6647,52722.0
2018-10-30 14:10:00,65.54,65.54,65.45,65.45,55805.0,38.6588,38.6588,38.6058,38.6058,55805.0
2018-10-30 14:15:00,65.46,65.48,65.4,65.41,55833.0,38.6117,38.6234,38.5763,38.5822,55833.0
2018-10-30 14:20:00,65.41,65.52,65.41,65.46,60517.0,38.5822,38.647,38.5822,38.6117,60517.0
2018-10-30 14:25:00,65.46,65.47,65.34,65.38,54692.0,38.6117,38.6175,38.5409,38.5645,54692.0
2018-10-30 14:30:00,65.38,65.49,65.28,65.48,89698.0,38.5645,38.6293,38.5055,38.6234,89698.0
2018-10-30 14:35:00,65.47,65.5,65.4,65.42,52951.0,38.6175,38.6352,38.5763,38.5881,52951.0
2018-10-30 14:40:00,65.43,65.51,65.38,65.43,51605.0,38.594,38.6411,38.5645,38.594,51605.0
2018-10-30 14:45:00,65.44,65.47,65.41,65.46,60611.0,38.5999,38.6175,38.5822,38.6117,60611.0
2018-10-30 14:50:00,65.46,65.65,65.46,65.56,80961.0,38.6117,38.7237,38.6117,38.6706,80961.0
2018-10-30 14:55:00,65.57,65.72,65.53,65.65,58936.0,38.6765,38.765,38.6529,38.7237,58936.0
2018-10-30 15:00:00,65.65,65.66,65.48,65.53,49438.0,38.7237,38.7296,38.6234,38.6529,49438.0
2018-10-30 15:05:00,65.53,65.62,65.52,65.59,52917.0,38.6529,38.706,38.647,38.6883,52917.0
2018-10-30 15:10:00,65.59,65.74,65.57,65.72,79947.0,38.6883,38.7768,38.6765,38.765,79947.0
2018-10-30 15:15:00,65.72,65.74,65.64,65.65,77198.0,38.765,38.7768,38.7178,38.7237,77198.0
2018-10-30 15:20:00,65.65,65.65,65.55,65.6,119251.0,38.7237,38.7237,38.6647,38.6942,119251.0
2018-10-30 15:25:00,65.61,65.73,65.57,65.73,91537.0,38.7001,38.7709,38.6765,38.7709,91537.0
2018-10-30 15:30:00,65.73,65.77,65.67,65.75,128248.0,38.7709,38.7945,38.7355,38.7827,128248.0
2018-10-30 15:35:00,65.75,65.77,65.69,65.72,111139.0,38.7827,38.7945,38.7473,38.765,111139.0
2018-10-30 15:40:00,65.72,65.82,65.68,65.69,126850.0,38.765,38.824,38.7414,38.7473,126850.0
2018-10-30 15:45:00,65.68,65.78,65.68,65.74,132134.0,38.7414,38.8004,38.7414,38.7768,132134.0
2018-10-30 15:50:00,65.75,65.86,65.74,65.85,165402.0,38.7827,38.8476,38.7768,38.8417,165402.0
2018-10-30 15:55:00,65.85,65.9,65.81,65.87,322249.0,38.8417,38.8712,38.8181,38.8535,322249.0
2018-10-31 09:30:00,65.5,65.54,64.58,64.64,241259.0,38.6352,38.6588,38.0926,38.128,241259.0
2018-10-31 09:35:00,64.64,64.7,64.45,64.66,97457.0,38.128,38.1634,38.0159,38.1398,97457.0
2018-10-31 09:40:00,64.65,65.07,64.64,64.89,160169.0,38.1339,38.3816,38.128,38.2754,160169.0
2018-10-31 09:45:00,64.87,65.15,64.84,65.14,158878.0,38.2636,38.4288,38.2459,38.4229,158878.0
2018-10-31 09:50:00,65.16,65.17,64.79,64.83,115840.0,38.4347,38.4406,38.2165,38.24,115840.0
2018-10-31 09:55:00,64.83,64.86,64.69,64.75,125559.0,38.24,38.2577,38.1575,38.1929,125559.0
2018-10-31 10:00:00,64.76,64.81,64.54,64.69,188089.0,38.1988,38.2282,38.069,38.1575,188089.0
2018-10-31 10:05:00,64.69,64.75,64.62,64.75,131648.0,38.1575,38.1929,38.1162,38.1929,131648.0
2018-10-31 10:10:00,64.75,64.85,64.7,64.72,78415.0,38.1929,38.2518,38.1634,38.1752,78415.0
2018-10-31 10:15:00,64.74,64.81,64.64,64.78,148200.0,38.187,38.2282,38.128,38.2106,148200.0
2018-10-31 10:20:00,64.77,64.92,64.7,64.91,75819.0,38.2047,38.2931,38.1634,38.2872,75819.0
2018-10-31 10:25:00,64.91,64.95,64.78,64.9,90965.0,38.2872,38.3108,38.2106,38.2813,90965.0
2018-10-31 10:30:00,64.88,64.93,64.72,64.73,78653.0,38.2695,38.299,38.1752,38.1811,78653.0
2018-10-31 10:35:00,64.73,64.9,64.68,64.88,86083.0,38.1811,38.2813,38.1516,38.2695,86083.0
2018-10-31 10:40:00,64.87,64.95,64.79,64.79,59792.0,38.2636,38.3108,38.2165,38.2165,59792.0
2018-10-31 10:45:00,64.79,64.89,64.67,64.87,135618.0,38.2165,38.2754,38.1457,38.2636,135618.0
2018-10-31 10:50:00,64.87,65.0,64.85,64.91,45713.0,38.2636,38.3403,38.2518,38.2872,45713.0
2018-10-31 10:55:00,64.9,64.99,64.84,64.97,47204.0,38.2813,38.3344,38.2459,38.3226,47204.0
2018-10-31 11:00:00,64.97,65.06,64.89,65.05,91859.0,38.3226,38.3757,38.2754,38.3698,91859.0
2018-10-31 11:05:00,65.03,65.24,64.99,65.21,78938.0,38.358,38.4819,38.3344,38.4642,78938.0
2018-10-31 11:10:00,65.2,65.28,65.17,65.24,65241.0,38.4583,38.5055,38.4406,38.4819,65241.0
2018-10-31 11:15:00,65.23,65.23,65.08,65.19,40477.0,38.476,38.476,38.3875,38.4524,40477.0
2018-10-31 11:20:00,65.19,65.19,64.97,65.0,60971.0,38.4524,38.4524,38.3226,38.3403,60971.0
2018-10-31 11:25:00,65.01,65.03,64.94,65.0,70968.0,38.3462,38.358,38.3049,38.3403,70968.0
2018-10-31 11:30:00,65.0,65.14,64.99,65.11,53503.0,38.3403,38.4229,38.3344,38.4052,53503.0
2018-10-31 11:35:00,65.11,65.15,65.09,65.11,97883.0,38.4052,38.4288,38.3934,38.4052,97883.0
2018-10-31 11:40:00,65.11,65.25,65.1,65.15,67704.0,38.4052,38.4878,38.3993,38.4288,67704.0
2018-10-31 11:45:00,65.15,65.24,65.14,65.23,42835.0,38.4288,38.4819,38.4229,38.476,42835.0
2018-10-31 11:50:00,65.23,65.38,65.19,65.31,52860.0,38.476,38.5645,38.4524,38.5232,52860.0
2018-10-31 11:55:00,65.31,65.32,65.28,65.28,38210.0,38.5232,38.5291,38.5055,38.5055,38210.0
2018-10-31 12:00:00,65.28,65.37,65.27,65.33,56243.0,38.5055,38.5586,38.4996,38.535,56243.0
2018-10-31 12:05:00,65.32,65.32,65.24,65.3,48844.0,38.5291,38.5291,38.4819,38.5173,48844.0
2018-10-31 12:10:00,65.29,65.35,65.21,65.22,133546.0,38.5114,38.5468,38.4642,38.4701,133546.0
2018-10-31 12:15:00,65.21,65.28,65.17,65.27,50758.0,38.4642,38.5055,38.4406,38.4996,50758.0
2018-10-31 12:20:00,65.27,65.34,65.25,65.33,37127.0,38.4996,38.5409,38.4878,38.535,37127.0
2018-10-31 12:25:00,65.33,65.42,65.31,65.36,111163.0,38.535,38.5881,38.5232,38.5527,111163.0
2018-10-31 12:30:00,65.36,65.42,65.3,65.42,53321.0,38.5527,38.5881,38.5173,38.5881,53321.0
2018-10-31 12:35:00,65.42,65.49,65.42,65.49,50739.0,38.5881,38.6293,38.5881,38.6293,50739.0
2018-10-31 12:40:00,65.49,65.54,65.47,65.51,53658.0,38.6293,38.6588,38.6175,38.6411,53658.0
2018-10-31 12:45:00,65.52,65.65,65.52,65.59,41935.0,38.647,38.7237,38.647,38.6883,41935.0
2018-10-31 12:50:00,65.58,65.6,65.47,65.59,116746.0,38.6824,38.6942,38.6175,38.6883,116746.0
2018-10-31 12:55:00,65.59,65.67,65.56,65.64,50421.0,38.6883,38.7355,38.6706,38.7178,50421.0
2018-10-31 13:00:00,65.65,65.74,65.63,65.74,56467.0,38.7237,38.7768,38.7119,38.7768,56467.0
2018-10-31 13:05:00,65.74,65.74,65.64,65.74,62966.0,38.7768,38.7768,38.7178,38.7768,62966.0
2018-10-31 13:10:00,65.74,65.74,65.66,65.69,44961.0,38.7768,38.7768,38.7296,38.7473,44961.0
2018-10-31 13:15:00,65.69,65.7,65.64,65.69,33570.0,38.7473,38.7532,38.7178,38.7473,33570.0
2018-10-31 13:20:00,65.69,65.75,65.67,65.75,46962.0,38.7473,38.7827,38.7355,38.7827,46962.0
2018-10-31 13:25:00,65.75,65.77,65.67,65.68,51253.0,38.7827,38.7945,38.7355,38.7414,51253.0
2018-10-31 13:30:00,65.68,65.73,65.64,65.68,65224.0,38.7414,38.7709,38.7178,38.7414,65224.0
2018-10-31 13:35:00,65.68,65.7,65.58,65.61,59939.0,38.7414,38.7532,38.6824,38.7001,59939.0
2018-10-31 13:40:00,65.61,65.69,65.6,65.62,37698.0,38.7001,38.7473,38.6942,38.706,37698.0
2018-10-31 13:45:00,65.61,65.66,65.56,65.66,76583.0,38.7001,38.7296,38.6706,38.7296,76583.0
2018-10-31 13:50:00,65.66,65.72,65.62,65.72,41213.0,38.7296,38.765,38.706,38.765,41213.0
2018-10-31 13:55:00,65.72,65.74,65.51,65.52,85292.0,38.765,38.7768,38.6411,38.647,85292.0
2018-10-31 14:00:00,65.53,65.7,65.51,65.58,80131.0,38.6529,38.7532,38.6411,38.6824,80131.0
2018-10-31 14:05:00,65.58,65.66,65.56,65.62,31638.0,38.6824,38.7296,38.6706,38.706,31638.0
2018-10-31 14:10:00,65.62,65.79,65.59,65.75,66771.0,38.706,38.8063,38.6883,38.7827,66771.0
2018-10-31 14:15:00,65.75,65.76,65.65,65.69,70269.0,38.7827,38.7886,38.7237,38.7473,70269.0
2018-10-31 14:20:00,65.69,65.69,65.6,65.65,56371.0,38.7473,38.7473,38.6942,38.7237,56371.0
2018-10-31 14:25:00,65.64,65.69,65.61,65.63,70559.0,38.7178,38.7473,38.7001,38.7119,70559.0
2018-10-31 14:30:00,65.63,65.67,65.6,65.67,59670.0,38.7119,38.7355,38.6942,38.7355,59670.0
2018-10-31 14:35:00,65.67,65.8,65.66,65.79,61565.0,38.7355,38.8122,38.7296,38.8063,61565.0
2018-10-31 14:40:00,65.8,65.81,65.7,65.74,61002.0,38.8122,38.8181,38.7532,38.7768,61002.0
2018-10-31 14:45:00,65.74,65.75,65.62,65.65,53647.0,38.7768,38.7827,38.706,38.7237,53647.0
2018-10-31 14:50:00,65.64,65.67,65.6,65.66,39959.0,38.7178,38.7355,38.6942,38.7296,39959.0
2018-10-31 14:55:00,65.66,65.7,65.63,65.66,47621.0,38.7296,38.7532,38.7119,38.7296,47621.0
2018-10-31 15:00:00,65.66,65.71,65.63,65.64,57381.0,38.7296,38.7591,38.7119,38.7178,57381.0
2018-10-31 15:05:00,65.64,65.66,65.62,65.64,73953.0,38.7178,38.7296,38.706,38.7178,73953.0
2018-10-31 15:10:00,65.64,65.65,65.59,65.63,196845.0,38.7178,38.7237,38.6883,38.7119,196845.0
2018-10-31 15:15:00,65.63,65.66,65.59,65.62,93156.0,38.7119,38.7296,38.6883,38.706,93156.0
2018-10-31 15:20:00,65.61,65.62,65.47,65.53,125304.0,38.7001,38.706,38.6175,38.6529,125304.0
2018-10-31 15:25:00,65.52,65.53,65.44,65.48,144968.0,38.647,38.6529,38.5999,38.6234,144968.0
2018-10-31 15:30:00,65.47,65.51,65.4,65.42,174206.0,38.6175,38.6411,38.5763,38.5881,174206.0
2018-10-31 15:35:00,65.42,65.42,65.29,65.3,208905.0,38.5881,38.5881,38.5114,38.5173,208905.0
2018-10-31 15:40:00,65.31,65.31,65.21,65.21,161597.0,38.5232,38.5232,38.4642,38.4642,161597.0
2018-10-31 15:45:00,65.2,65.25,65.03,65.08,224902.0,38.4583,38.4878,38.358,38.3875,224902.0
2018-10-31 15:50:00,65.08,65.15,65.06,65.14,221361.0,38.3875,38.4288,38.3757,38.4229,221361.0
2018-10-31 15:55:00,65.13,65.21,65.02,65.04,447588.0,38.417,38.4642,38.3521,38.3639,447588.0
2018-11-01 09:30:00,64.7,64.98,64.34,64.86,205153.0,38.1634,38.3285,37.951,38.2577,205153.0
2018-11-01 09:35:00,64.87,64.93,64.71,64.93,50884.0,38.2636,38.299,38.1693,38.299,50884.0
2018-11-01 09:40:00,64.92,65.03,64.89,64.89,62244.0,38.2931,38.358,38.2754,38.2754,62244.0
2018-11-01 09:45:00,64.88,65.24,64.88,64.99,113573.0,38.2695,38.4819,38.2695,38.3344,113573.0
2018-11-01 09:50:00,64.99,65.08,64.87,65.0,107636.0,38.3344,38.3875,38.2636,38.3403,107636.0
2018-11-01 09:55:00,64.99,65.04,64.81,64.82,72502.0,38.3344,38.3639,38.2282,38.2341,72502.0
2018-11-01 10:00:00,64.8,64.87,64.7,64.77,172007.0,38.2223,38.2636,38.1634,38.2047,172007.0
2018-11-01 10:05:00,64.78,65.07,64.78,64.99,72606.0,38.2106,38.3816,38.2106,38.3344,72606.0
2018-11-01 10:10:00,65.0,65.11,64.97,65.08,62295.0,38.3403,38.4052,38.3226,38.3875,62295.0
2018-11-01 10:15:00,65.07,65.07,64.85,64.88,49573.0,38.3816,38.3816,38.2518,38.2695,49573.0
2018-11-01 10:20:00,64.87,64.97,64.84,64.9,54890.0,38.2636,38.3226,38.2459,38.2813,54890.0
2018-11-01 10:25:00,64.89,64.91,64.76,64.76,46193.0,38.2754,38.2872,38.1988,38.1988,46193.0
2018-11-01 10:30:00,64.75,64.89,64.75,64.82,52441.0,38.1929,38.2754,38.1929,38.2341,52441.0
2018-11-01 10:35:00,64.82,64.86,64.67,64.67,53986.0,38.2341,38.2577,38.1457,38.1457,53986.0
2018-11-01 10:40:00,64.66,64.67,64.48,64.5,67880.0,38.1398,38.1457,38.0336,38.0454,67880.0
2018-11-01 10:45:00,64.51,64.56,64.44,64.47,54702.0,38.0513,38.0808,38.01,38.0277,54702.0
2018-11-01 10:50:00,64.48,64.51,64.39,64.43,70379.0,38.0336,38.0513,37.9805,38.0041,70379.0
2018-11-01 10:55:00,64.43,64.49,64.36,64.47,45572.0,38.0041,38.0395,37.9628,38.0277,45572.0
2018-11-01 11:00:00,64.47,64.54,64.34,64.4,57497.0,38.0277,38.069,37.951,37.9864,57497.0
2018-11-01 11:05:00,64.41,64.46,64.32,64.35,65420.0,37.9923,38.0218,37.9392,37.9569,65420.0
2018-11-01 11:10:00,64.35,64.36,64.22,64.24,84728.0,37.9569,37.9628,37.8802,37.892,84728.0
2018-11-01 11:15:00,64.25,64.34,64.2,64.34,73975.0,37.8979,37.951,37.8684,37.951,73975.0
2018-11-01 11:20:00,64.35,64.54,64.32,64.43,73991.0,37.9569,38.069,37.9392,38.0041,73991.0
2018-11-01 11:25:00,64.44,64.46,64.38,64.39,106193.0,38.01,38.0218,37.9746,37.9805,106193.0
2018-11-01 11:30:00,64.39,64.39,64.14,64.14,108635.0,37.9805,37.9805,37.833,37.833,108635.0
2018-11-01 11:35:00,64.16,64.16,63.99,63.99,117835.0,37.8448,37.8448,37.7446,37.7446,117835.0
2018-11-01 11:40:00,63.98,64.03,63.88,64.03,161645.0,37.7387,37.7682,37.6797,37.7682,161645.0
2018-11-01 11:45:00,64.03,64.22,63.97,64.19,153194.0,37.7682,37.8802,37.7328,37.8625,153194.0
2018-11-01 11:50:00,64.19,64.35,64.14,64.3,117844.0,37.8625,37.9569,37.833,37.9274,117844.0
2018-11-01 11:55:00,64.3,64.3,64.2,64.27,85257.0,37.9274,37.9274,37.8684,37.9097,85257.0
2018-11-01 12:00:00,64.27,64.29,64.16,64.2,62587.0,37.9097,37.9215,37.8448,37.8684,62587.0
2018-11-01 12:05:00,64.2,64.22,64.09,64.09,58865.0,37.8684,37.8802,37.8036,37.8036,58865.0
2018-11-01 12:10:00,64.09,64.22,64.07,64.12,81625.0,37.8036,37.8802,37.7918,37.8213,81625.0
2018-11-01 12:15:00,64.12,64.13,63.96,63.97,57818.0,37.8213,37.8271,37.7269,37.7328,57818.0
2018-11-01 12:20:00,63.97,63.99,63.88,63.93,63709.0,37.7328,37.7446,37.6797,37.7092,63709.0
2018-11-01 12:25:00,63.94,64.0,63.89,63.92,57137.0,37.7151,37.7505,37.6856,37.7033,57137.0
2018-11-01 12:30:00,63.92,64.01,63.91,64.0,60630.0,37.7033,37.7564,37.6974,37.7505,60630.0
2018-11-01 12:35:00,63.99,64.02,63.96,63.99,82061.0,37.7446,37.7623,37.7269,37.7446,82061.0
2018-11-01 12:40:00,63.99,64.0,63.95,63.98,53944.0,37.7446,37.7505,37.721,37.7387,53944.0
2018-11-01 12:45:00,63.98,64.07,63.98,64.01,61784.0,37.7387,37.7918,37.7387,37.7564,61784.0
2018-11-01 12:50:00,64.01,64.02,63.85,63.86,68476.0,37.7564,37.7623,37.662,37.6679,68476.0
2018-11-01 12:55:00,63.85,63.9,63.82,63.86,68969.0,37.662,37.6915,37.6443,37.6679,68969.0
2018-11-01 13:00:00,63.86,63.86,63.74,63.8,104763.0,37.6679,37.6679,37.5971,37.6325,104763.0
2018-11-01 13:05:00,63.81,63.85,63.62,63.68,153094.0,37.6384,37.662,37.5263,37.5617,153094.0
2018-11-01 13:10:00,63.66,63.71,63.66,63.69,84753.0,37.5499,37.5794,37.5499,37.5676,84753.0
2018-11-01 13:15:00,63.69,63.76,63.68,63.69,61916.0,37.5676,37.6089,37.5617,37.5676,61916.0
2018-11-01 13:20:00,63.69,63.69,63.57,63.62,87913.0,37.5676,37.5676,37.4968,37.5263,87913.0
2018-11-01 13:25:00,63.62,63.69,63.57,63.6,82014.0,37.5263,37.5676,37.4968,37.5145,82014.0
2018-11-01 13:30:00,63.61,63.62,63.46,63.47,76286.0,37.5204,37.5263,37.4319,37.4378,76286.0
2018-11-01 13:35:00,63.47,63.51,63.37,63.45,85759.0,37.4378,37.4614,37.3789,37.426,85759.0
2018-11-01 13:40:00,63.45,63.48,63.4,63.43,67819.0,37.426,37.4437,37.3966,37.4143,67819.0
2018-11-01 13:45:00,63.43,63.46,63.33,63.39,89719.0,37.4143,37.4319,37.3553,37.3907,89719.0
2018-11-01 13:50:00,63.39,63.43,63.35,63.4,59514.0,37.3907,37.4143,37.3671,37.3966,59514.0
2018-11-01 13:55:00,63.4,63.46,63.36,63.37,67598.0,37.3966,37.4319,37.373,37.3789,67598.0
2018-11-01 14:00:00,63.37,63.37,63.3,63.32,74263.0,37.3789,37.3789,37.3376,37.3494,74263.0
2018-11-01 14:05:00,63.31,63.32,63.17,63.31,193621.0,37.3435,37.3494,37.2609,37.3435,193621.0
2018-11-01 14:10:00,63.32,63.42,63.31,63.32,62492.0,37.3494,37.4084,37.3435,37.3494,62492.0
2018-11-01 14:15:00,63.32,63.34,63.2,63.24,51749.0,37.3494,37.3612,37.2786,37.3022,51749.0
2018-11-01 14:20:00,63.24,63.34,63.21,63.33,44912.0,37.3022,37.3612,37.2845,37.3553,44912.0
2018-11-01 14:25:00,63.34,63.38,63.31,63.34,43978.0,37.3612,37.3848,37.3435,37.3612,43978.0
2018-11-01 14:30:00,63.34,63.42,63.33,63.33,69241.0,37.3612,37.4084,37.3553,37.3553,69241.0
2018-11-01 14:35:00,63.32,63.33,63.15,63.16,112379.0,37.3494,37.3553,37.2491,37.255,112379.0
2018-11-01 14:40:00,63.16,63.26,63.15,63.17,63402.0,37.255,37.314,37.2491,37.2609,63402.0
2018-11-01 14:45:00,63.17,63.25,63.16,63.22,47365.0,37.2609,37.3081,37.255,37.2904,47365.0
2018-11-01 14:50:00,63.22,63.31,63.17,63.3,47399.0,37.2904,37.3435,37.2609,37.3376,47399.0
2018-11-01 14:55:00,63.31,63.39,63.31,63.36,31945.0,37.3435,37.3907,37.3435,37.373,31945.0
2018-11-01 15:00:00,63.36,63.37,63.29,63.36,52323.0,37.373,37.3789,37.3317,37.373,52323.0
2018-11-01 15:05:00,63.37,63.42,63.32,63.39,56386.0,37.3789,37.4084,37.3494,37.3907,56386.0
2018-11-01 15:10:00,63.39,63.42,63.33,63.34,64273.0,37.3907,37.4084,37.3553,37.3612,64273.0
2018-11-01 15:15:00,63.34,63.34,63.19,63.21,73031.0,37.3612,37.3612,37.2727,37.2845,73031.0
2018-11-01 15:20:00,63.21,63.3,63.18,63.29,77001.0,37.2845,37.3376,37.2668,37.3317,77001.0
2018-11-01 15:25:00,63.29,63.35,63.26,63.34,69418.0,37.3317,37.3671,37.314,37.3612,69418.0
2018-11-01 15:30:00,63.33,63.34,63.28,63.32,81989.0,37.3553,37.3612,37.3258,37.3494,81989.0
2018-11-01 15:35:00,63.32,63.39,63.3,63.39,80925.0,37.3494,37.3907,37.3376,37.3907,80925.0
2018-11-01 15:40:00,63.39,63.59,63.39,63.55,124042.0,37.3907,37.5086,37.3907,37.485,124042.0
2018-11-01 15:45:00,63.55,63.55,63.45,63.55,143104.0,37.485,37.485,37.426,37.485,143104.0
2018-11-01 15:50:00,63.54,63.58,63.49,63.49,191490.0,37.4791,37.5027,37.4496,37.4496,191490.0
2018-11-01 15:55:00,63.49,63.7,63.49,63.67,524032.0,37.4496,37.5735,37.4496,37.5558,524032.0
2018-11-02 09:30:00,63.6,63.91,63.5,63.79,160945.0,37.5145,37.6974,37.4555,37.6266,160945.0
2018-11-02 09:35:00,63.76,63.93,63.67,63.87,66952.0,37.6089,37.7092,37.5558,37.6738,66952.0
2018-11-02 09:40:00,63.89,63.89,63.59,63.69,73545.0,37.6856,37.6856,37.5086,37.5676,73545.0
2018-11-02 09:45:00,63.68,63.74,63.54,63.74,61788.0,37.5617,37.5971,37.4791,37.5971,61788.0
2018-11-02 09:50:00,63.74,63.83,63.66,63.69,78768.0,37.5971,37.6502,37.5499,37.5676,78768.0
2018-11-02 09:55:00,63.69,63.98,63.62,63.88,48884.0,37.5676,37.7387,37.5263,37.6797,48884.0
2018-11-02 10:00:00,63.88,63.94,63.8,63.89,36068.0,37.6797,37.7151,37.6325,37.6856,36068.0
2018-11-02 10:05:00,63.89,63.97,63.84,63.9,51346.0,37.6856,37.7328,37.6561,37.6915,51346.0
2018-11-02 10:10:00,63.9,64.18,63.9,64.09,84807.0,37.6915,37.8566,37.6915,37.8036,84807.0
2018-11-02 10:15:00,64.1,64.14,63.93,63.94,44830.0,37.8095,37.833,37.7092,37.7151,44830.0
2018-11-02 10:20:00,63.93,64.03,63.92,64.0,24393.0,37.7092,37.7682,37.7033,37.7505,24393.0
2018-11-02 10:25:00,63.99,64.07,63.93,64.0,61577.0,37.7446,37.7918,37.7092,37.7505,61577.0
2018-11-02 10:30:00,64.0,64.07,63.98,64.04,47822.0,37.7505,37.7918,37.7387,37.7741,47822.0
2018-11-02 10:35:00,64.03,64.08,63.9,63.91,66493.0,37.7682,37.7977,37.6915,37.6974,66493.0
2018-11-02 10:40:00,63.92,63.92,63.76,63.84,68900.0,37.7033,37.7033,37.6089,37.6561,68900.0
2018-11-02 10:45:00,63.84,63.86,63.68,63.72,102004.0,37.6561,37.6679,37.5617,37.5853,102004.0
2018-11-02 10:50:00,63.73,63.76,63.64,63.74,31469.0,37.5912,37.6089,37.5381,37.5971,31469.0
2018-11-02 10:55:00,63.75,63.86,63.69,63.74,41135.0,37.603,37.6679,37.5676,37.5971,41135.0
2018-11-02 11:00:00,63.73,63.82,63.69,63.77,60438.0,37.5912,37.6443,37.5676,37.6148,60438.0
2018-11-02 11:05:00,63.76,63.91,63.76,63.86,31008.0,37.6089,37.6974,37.6089,37.6679,31008.0
2018-11-02 11:10:00,63.86,63.89,63.78,63.78,73530.0,37.6679,37.6856,37.6207,37.6207,73530.0
2018-11-02 11:15:00,63.78,63.82,63.71,63.75,68904.0,37.6207,37.6443,37.5794,37.603,68904.0
2018-11-02 11:20:00,63.75,63.8,63.67,63.78,62625.0,37.603,37.6325,37.5558,37.6207,62625.0
2018-11-02 11:25:00,63.78,63.78,63.66,63.73,51624.0,37.6207,37.6207,37.5499,37.5912,51624.0
2018-11-02 11:30:00,63.73,63.73,63.53,63.56,53120.0,37.5912,37.5912,37.4732,37.4909,53120.0
2018-11-02 11:35:00,63.57,63.62,63.42,63.42,109314.0,37.4968,37.5263,37.4084,37.4084,109314.0
2018-11-02 11:40:00,63.42,63.44,63.27,63.35,111945.0,37.4084,37.4202,37.3199,37.3671,111945.0
2018-11-02 11:45:00,63.34,63.35,63.23,63.26,80307.0,37.3612,37.3671,37.2963,37.314,80307.0
2018-11-02 11:50:00,63.25,63.44,63.25,63.44,116613.0,37.3081,37.4202,37.3081,37.4202,116613.0
2018-11-02 11:55:00,63.44,63.48,63.21,63.27,97814.0,37.4202,37.4437,37.2845,37.3199,97814.0
2018-11-02 12:00:00,63.27,63.28,63.16,63.18,57452.0,37.3199,37.3258,37.255,37.2668,57452.0
2018-11-02 12:05:00,63.18,63.3,63.16,63.28,119157.0,37.2668,37.3376,37.255,37.3258,119157.0
2018-11-02 12:10:00,63.28,63.29,63.12,63.19,228116.0,37.3258,37.3317,37.2314,37.2727,228116.0
2018-11-02 12:15:00,63.18,63.27,63.15,63.27,80618.0,37.2668,37.3199,37.2491,37.3199,80618.0
2018-11-02 12:20:00,63.26,63.28,63.24,63.27,35896.0,37.314,37.3258,37.3022,37.3199,35896.0
2018-11-02 12:25:00,63.26,63.31,63.21,63.27,67834.0,37.314,37.3435,37.2845,37.3199,67834.0
2018-11-02 12:30:00,63.26,63.29,63.03,63.03,153238.0,37.314,37.3317,37.1783,37.1783,153238.0
2018-11-02 12:35:00,63.03,63.12,62.96,63.1,107744.0,37.1783,37.2314,37.137,37.2196,107744.0
2018-11-02 12:40:00,63.1,63.16,62.99,63.0,63672.0,37.2196,37.255,37.1547,37.1606,63672.0
2018-11-02 12:45:00,63.01,63.04,62.84,62.87,93213.0,37.1665,37.1842,37.0662,37.0839,93213.0
2018-11-02 12:50:00,62.88,62.89,62.78,62.83,65015.0,37.0898,37.0957,37.0308,37.0603,65015.0
2018-11-02 12:55:00,62.84,62.92,62.78,62.91,45602.0,37.0662,37.1134,37.0308,37.1075,45602.0
2018-11-02 13:00:00,62.91,62.97,62.9,62.92,38236.0,37.1075,37.1429,37.1016,37.1134,38236.0
2018-11-02 13:05:00,62.92,63.01,62.91,63.0,40910.0,37.1134,37.1665,37.1075,37.1606,40910.0
2018-11-02 13:10:00,63.01,63.04,62.92,62.98,33844.0,37.1665,37.1842,37.1134,37.1488,33844.0
2018-11-02 13:15:00,62.98,63.06,62.97,63.04,26549.0,37.1488,37.196,37.1429,37.1842,26549.0
2018-11-02 13:20:00,63.04,63.1,62.99,63.09,60086.0,37.1842,37.2196,37.1547,37.2137,60086.0
2018-11-02 13:25:00,63.1,63.16,63.07,63.12,41676.0,37.2196,37.255,37.2019,37.2314,41676.0
2018-11-02 13:30:00,63.12,63.32,63.11,63.3,59587.0,37.2314,37.3494,37.2255,37.3376,59587.0
2018-11-02 13:35:00,63.31,63.36,63.28,63.3,73745.0,37.3435,37.373,37.3258,37.3376,73745.0
2018-11-02 13:40:00,63.3,63.47,63.28,63.42,161258.0,37.3376,37.4378,37.3258,37.4084,161258.0
2018-11-02 13:45:00,63.42,63.44,63.34,63.37,96285.0,37.4084,37.4202,37.3612,37.3789,96285.0
2018-11-02 13:50:00,63.37,63.43,63.33,63.4,110084.0,37.3789,37.4143,37.3553,37.3966,110084.0
2018-11-02 13:55:00,63.41,63.64,63.37,63.64,240037.0,37.4025,37.5381,37.3789,37.5381,240037.0
2018-11-02 14:00:00,63.64,63.7,63.54,63.55,101254.0,37.5381,37.5735,37.4791,37.485,101254.0
2018-11-02 14:05:00,63.54,63.55,63.45,63.48,81016.0,37.4791,37.485,37.426,37.4437,81016.0
2018-11-02 14:10:00,63.48,63.49,63.39,63.43,56560.0,37.4437,37.4496,37.3907,37.4143,56560.0
2018-11-02 14:15:00,63.43,63.44,63.35,63.4,38227.0,37.4143,37.4202,37.3671,37.3966,38227.0
2018-11-02 14:20:00,63.4,63.53,63.37,63.5,53562.0,37.3966,37.4732,37.3789,37.4555,53562.0
2018-11-02 14:25:00,63.5,63.87,63.44,63.78,155307.0,37.4555,37.6738,37.4202,37.6207,155307.0
2018-11-02 14:30:00,63.78,63.81,63.49,63.52,109016.0,37.6207,37.6384,37.4496,37.4673,109016.0
2018-11-02 14:35:00,63.52,63.57,63.45,63.52,46004.0,37.4673,37.4968,37.426,37.4673,46004.0
2018-11-02 14:40:00,63.52,63.57,63.45,63.48,58712.0,37.4673,37.4968,37.426,37.4437,58712.0
2018-11-02 14:45:00,63.48,63.51,63.44,63.47,53120.0,37.4437,37.4614,37.4202,37.4378,53120.0
2018-11-02 14:50:00,63.47,63.5,63.42,63.43,36588.0,37.4378,37.4555,37.4084,37.4143,36588.0
2018-11-02 14:55:00,63.43,63.43,63.34,63.35,59591.0,37.4143,37.4143,37.3612,37.3671,59591.0
2018-11-02 15:00:00,63.36,63.43,63.29,63.42,64465.0,37.373,37.4143,37.3317,37.4084,64465.0
2018-11-02 15:05:00,63.42,63.51,63.4,63.49,35595.0,37.4084,37.4614,37.3966,37.4496,35595.0
2018-11-02 15:10:00,63.49,63.58,63.49,63.52,79143.0,37.4496,37.5027,37.4496,37.4673,79143.0
2018-11-02 15:15:00,63.53,63.54,63.45,63.49,46819.0,37.4732,37.4791,37.426,37.4496,46819.0
2018-11-02 15:20:00,63.49,63.51,63.41,63.48,67997.0,37.4496,37.4614,37.4025,37.4437,67997.0
2018-11-02 15:25:00,63.47,63.54,63.45,63.49,67864.0,37.4378,37.4791,37.426,37.4496,67864.0
2018-11-02 15:30:00,63.5,63.53,63.43,63.47,96162.0,37.4555,37.4732,37.4143,37.4378,96162.0
2018-11-02 15:35:00,63.47,63.54,63.41,63.49,78012.0,37.4378,37.4791,37.4025,37.4496,78012.0
2018-11-02 15:40:00,63.49,63.55,63.45,63.48,60556.0,37.4496,37.485,37.426,37.4437,60556.0
2018-11-02 15:45:00,63.48,63.54,63.47,63.51,114383.0,37.4437,37.4791,37.4378,37.4614,114383.0
2018-11-02 15:50:00,63.51,63.6,63.51,63.56,125562.0,37.4614,37.5145,37.4614,37.4909,125562.0
2018-11-02 15:55:00,63.55,63.73,63.55,63.68,807819.0,37.485,37.5912,37.485,37.5617,807819.0
2018-11-05 09:30:00,63.87,64.33,63.7,64.18,186322.0,37.6738,37.9451,37.5735,37.8566,186322.0
2018-11-05 09:35:00,64.13,64.45,64.08,64.38,89694.0,37.8271,38.0159,37.7977,37.9746,89694.0
2018-11-05 09:40:00,64.4,64.52,64.3,64.45,76347.0,37.9864,38.0572,37.9274,38.0159,76347.0
2018-11-05 09:45:00,64.45,64.6,64.44,64.58,52297.0,38.0159,38.1044,38.01,38.0926,52297.0
2018-11-05 09:50:00,64.57,64.59,64.41,64.5,80776.0,38.0867,38.0985,37.9923,38.0454,80776.0
2018-11-05 09:55:00,64.51,64.55,64.36,64.39,53331.0,38.0513,38.0749,37.9628,37.9805,53331.0
2018-11-05 10:00:00,64.39,64.5,64.32,64.43,33927.0,37.9805,38.0454,37.9392,38.0041,33927.0
2018-11-05 10:05:00,64.44,64.58,64.41,64.57,33928.0,38.01,38.0926,37.9923,38.0867,33928.0
2018-11-05 10:10:00,64.58,64.73,64.53,64.72,70579.0,38.0926,38.1811,38.0631,38.1752,70579.0
2018-11-05 10:15:00,64.72,64.79,64.58,64.6,60019.0,38.1752,38.2165,38.0926,38.1044,60019.0
2018-11-05 10:20:00,64.6,64.88,64.59,64.7,52425.0,38.1044,38.2695,38.0985,38.1634,52425.0
2018-11-05 10:25:00,64.7,64.8,64.7,64.76,34366.0,38.1634,38.2223,38.1634,38.1988,34366.0
2018-11-05 10:30:00,64.77,64.91,64.75,64.83,55697.0,38.2047,38.2872,38.1929,38.24,55697.0
2018-11-05 10:35:00,64.84,65.01,64.79,64.97,102329.0,38.2459,38.3462,38.2165,38.3226,102329.0
2018-11-05 10:40:00,64.98,65.0,64.8,64.82,45156.0,38.3285,38.3403,38.2223,38.2341,45156.0
2018-11-05 10:45:00,64.81,64.87,64.75,64.77,44216.0,38.2282,38.2636,38.1929,38.2047,44216.0
2018-11-05 10:50:00,64.77,64.81,64.64,64.71,44614.0,38.2047,38.2282,38.128,38.1693,44614.0
2018-11-05 10:55:00,64.71,64.71,64.53,64.57,39144.0,38.1693,38.1693,38.0631,38.0867,39144.0
2018-11-05 11:00:00,64.56,64.6,64.52,64.58,22479.0,38.0808,38.1044,38.0572,38.0926,22479.0
2018-11-05 11:05:00,64.58,64.66,64.55,64.64,55344.0,38.0926,38.1398,38.0749,38.128,55344.0
2018-11-05 11:10:00,64.64,64.78,64.64,64.69,79494.0,38.128,38.2106,38.128,38.1575,79494.0
2018-11-05 11:15:00,64.7,64.89,64.69,64.86,72181.0,38.1634,38.2754,38.1575,38.2577,72181.0
2018-11-05 11:20:00,64.87,64.9,64.77,64.88,119491.0,38.2636,38.2813,38.2047,38.2695,119491.0
2018-11-05 11:25:00,64.89,65.0,64.79,64.99,135800.0,38.2754,38.3403,38.2165,38.3344,135800.0
2018-11-05 11:30:00,64.99,65.04,64.9,64.99,105863.0,38.3344,38.3639,38.2813,38.3344,105863.0
2018-11-05 11:35:00,64.99,65.04,64.94,65.01,92622.0,38.3344,38.3639,38.3049,38.3462,92622.0
2018-11-05 11:40:00,65.01,65.07,64.96,65.01,71601.0,38.3462,38.3816,38.3167,38.3462,71601.0
2018-11-05 11:45:00,65.01,65.05,64.94,64.95,48505.0,38.3462,38.3698,38.3049,38.3108,48505.0
2018-11-05 11:50:00,64.95,64.99,64.82,64.88,86940.0,38.3108,38.3344,38.2341,38.2695,86940.0
2018-11-05 11:55:00,64.88,64.94,64.82,64.87,74441.0,38.2695,38.3049,38.2341,38.2636,74441.0
2018-11-05 12:00:00,64.87,64.99,64.86,64.99,147178.0,38.2636,38.3344,38.2577,38.3344,147178.0
2018-11-05 12:05:00,64.99,65.05,64.98,65.05,33684.0,38.3344,38.3698,38.3285,38.3698,33684.0
2018-11-05 12:10:00,65.05,65.1,64.99,65.07,41145.0,38.3698,38.3993,38.3344,38.3816,41145.0
2018-11-05 12:15:00,65.07,65.09,65.04,65.09,41108.0,38.3816,38.3934,38.3639,38.3934,41108.0
2018-11-05 12:20:00,65.09,65.09,65.05,65.06,21658.0,38.3934,38.3934,38.3698,38.3757,21658.0
2018-11-05 12:25:00,65.05,65.06,64.94,65.04,29461.0,38.3698,38.3757,38.3049,38.3639,29461.0
2018-11-05 12:30:00,65.05,65.09,65.02,65.04,43116.0,38.3698,38.3934,38.3521,38.3639,43116.0
2018-11-05 12:35:00,65.04,65.05,64.86,64.89,88102.0,38.3639,38.3698,38.2577,38.2754,88102.0
2018-11-05 12:40:00,64.89,64.89,64.7,64.7,84461.0,38.2754,38.2754,38.1634,38.1634,84461.0
2018-11-05 12:45:00,64.7,64.76,64.65,64.67,43598.0,38.1634,38.1988,38.1339,38.1457,43598.0
2018-11-05 12:50:00,64.67,64.76,64.66,64.75,41787.0,38.1457,38.1988,38.1398,38.1929,41787.0
2018-11-05 12:55:00,64.76,64.81,64.73,64.77,31169.0,38.1988,38.2282,38.1811,38.2047,31169.0
2018-11-05 13:00:00,64.78,64.83,64.78,64.79,20532.0,38.2106,38.24,38.2106,38.2165,20532.0
2018-11-05 13:05:00,64.78,64.84,64.77,64.78,29081.0,38.2106,38.2459,38.2047,38.2106,29081.0
2018-11-05 13:10:00,64.78,64.81,64.69,64.69,42482.0,38.2106,38.2282,38.1575,38.1575,42482.0
2018-11-05 13:15:00,64.69,64.69,64.59,64.63,26567.0,38.1575,38.1575,38.0985,38.1221,26567.0
2018-11-05 13:20:00,64.64,64.68,64.63,64.66,12342.0,38.128,38.1516,38.1221,38.1398,12342.0
2018-11-05 13:25:00,64.67,64.74,64.66,64.67,26729.0,38.1457,38.187,38.1398,38.1457,26729.0
2018-11-05 13:30:00,64.67,64.79,64.67,64.78,24157.0,38.1457,38.2165,38.1457,38.2106,24157.0
2018-11-05 13:35:00,64.78,64.78,64.74,64.76,18650.0,38.2106,38.2106,38.187,38.1988,18650.0
2018-11-05 13:40:00,64.77,64.8,64.72,64.72,21868.0,38.2047,38.2223,38.1752,38.1752,21868.0
2018-11-05 13:45:00,64.72,64.75,64.69,64.74,20036.0,38.1752,38.1929,38.1575,38.187,20036.0
2018-11-05 13:50:00,64.73,64.74,64.7,64.7,36207.0,38.1811,38.187,38.1634,38.1634,36207.0
2018-11-05 13:55:00,64.7,64.77,64.69,64.7,33919.0,38.1634,38.2047,38.1575,38.1634,33919.0
2018-11-05 14:00:00,64.7,64.71,64.65,64.66,36666.0,38.1634,38.1693,38.1339,38.1398,36666.0
2018-11-05 14:05:00,64.66,64.71,64.65,64.7,20463.0,38.1398,38.1693,38.1339,38.1634,20463.0
2018-11-05 14:10:00,64.7,64.79,64.7,64.73,24035.0,38.1634,38.2165,38.1634,38.1811,24035.0
2018-11-05 14:15:00,64.73,64.77,64.71,64.71,36122.0,38.1811,38.2047,38.1693,38.1693,36122.0
2018-11-05 14:20:00,64.71,64.79,64.67,64.78,47620.0,38.1693,38.2165,38.1457,38.2106,47620.0
2018-11-05 14:25:00,64.78,64.79,64.72,64.78,48002.0,38.2106,38.2165,38.1752,38.2106,48002.0
2018-11-05 14:30:00,64.78,64.81,64.69,64.71,71853.0,38.2106,38.2282,38.1575,38.1693,71853.0
2018-11-05 14:35:00,64.7,64.75,64.7,64.73,32796.0,38.1634,38.1929,38.1634,38.1811,32796.0
2018-11-05 14:40:00,64.73,64.76,64.68,64.69,70449.0,38.1811,38.1988,38.1516,38.1575,70449.0
2018-11-05 14:45:00,64.7,64.71,64.65,64.69,530082.0,38.1634,38.1693,38.1339,38.1575,530082.0
2018-11-05 14:50:00,64.69,64.79,64.69,64.71,33598.0,38.1575,38.2165,38.1575,38.1693,33598.0
2018-11-05 14:55:00,64.72,64.85,64.69,64.84,62509.0,38.1752,38.2518,38.1575,38.2459,62509.0
2018-11-05 15:00:00,64.83,64.84,64.7,64.71,59336.0,38.24,38.2459,38.1634,38.1693,59336.0
2018-11-05 15:05:00,64.71,64.76,64.66,64.66,45645.0,38.1693,38.1988,38.1398,38.1398,45645.0
2018-11-05 15:10:00,64.67,64.69,64.57,64.58,38179.0,38.1457,38.1575,38.0867,38.0926,38179.0
2018-11-05 15:15:00,64.57,64.57,64.47,64.48,50618.0,38.0867,38.0867,38.0277,38.0336,50618.0
2018-11-05 15:20:00,64.47,64.5,64.42,64.44,33255.0,38.0277,38.0454,37.9982,38.01,33255.0
2018-11-05 15:25:00,64.44,64.5,64.39,64.5,38716.0,38.01,38.0454,37.9805,38.0454,38716.0
2018-11-05 15:30:00,64.5,64.52,64.42,64.51,56031.0,38.0454,38.0572,37.9982,38.0513,56031.0
2018-11-05 15:35:00,64.52,64.54,64.45,64.53,66922.0,38.0572,38.069,38.0159,38.0631,66922.0
2018-11-05 15:40:00,64.53,64.55,64.5,64.5,67219.0,38.0631,38.0749,38.0454,38.0454,67219.0
2018-11-05 15:45:00,64.49,64.51,64.41,64.44,110803.0,38.0395,38.0513,37.9923,38.01,110803.0
2018-11-05 15:50:00,64.45,64.49,64.44,64.49,491386.0,38.0159,38.0395,38.01,38.0395,491386.0
2018-11-05 15:55:00,64.49,64.63,64.48,64.62,212847.0,38.0395,38.1221,38.0336,38.1162,212847.0
2018-11-06 09:30:00,64.35,64.79,64.1,64.33,195784.0,37.9569,38.2165,37.8095,37.9451,195784.0
2018-11-06 09:35:00,64.33,64.34,64.14,64.3,69797.0,37.9451,37.951,37.833,37.9274,69797.0
2018-11-06 09:40:00,64.29,64.39,64.22,64.3,30014.0,37.9215,37.9805,37.8802,37.9274,30014.0
2018-11-06 09:45:00,64.31,64.57,64.3,64.56,36294.0,37.9333,38.0867,37.9274,38.0808,36294.0
2018-11-06 09:50:00,64.56,64.59,64.44,64.52,27440.0,38.0808,38.0985,38.01,38.0572,27440.0
2018-11-06 09:55:00,64.51,64.67,64.5,64.67,46908.0,38.0513,38.1457,38.0454,38.1457,46908.0
2018-11-06 10:00:00,64.66,64.74,64.61,64.62,36285.0,38.1398,38.187,38.1103,38.1162,36285.0
2018-11-06 10:05:00,64.62,64.81,64.6,64.73,159014.0,38.1162,38.2282,38.1044,38.1811,159014.0
2018-11-06 10:10:00,64.73,64.75,64.63,64.65,64646.0,38.1811,38.1929,38.1221,38.1339,64646.0
2018-11-06 10:15:00,64.64,64.67,64.53,64.55,41647.0,38.128,38.1457,38.0631,38.0749,41647.0
2018-11-06 10:20:00,64.56,64.65,64.53,64.56,38218.0,38.0808,38.1339,38.0631,38.0808,38218.0
2018-11-06 10:25:00,64.56,64.6,64.51,64.57,36091.0,38.0808,38.1044,38.0513,38.0867,36091.0
2018-11-06 10:30:00,64.58,64.75,64.58,64.65,50976.0,38.0926,38.1929,38.0926,38.1339,50976.0
2018-11-06 10:35:00,64.66,64.77,64.62,64.76,49036.0,38.1398,38.2047,38.1162,38.1988,49036.0
2018-11-06 10:40:00,64.76,64.82,64.66,64.75,70884.0,38.1988,38.2341,38.1398,38.1929,70884.0
2018-11-06 10:45:00,64.75,64.87,64.74,64.86,44043.0,38.1929,38.2636,38.187,38.2577,44043.0
2018-11-06 10:50:00,64.86,64.92,64.76,64.77,46562.0,38.2577,38.2931,38.1988,38.2047,46562.0
2018-11-06 10:55:00,64.77,64.84,64.76,64.78,25901.0,38.2047,38.2459,38.1988,38.2106,25901.0
2018-11-06 11:00:00,64.79,64.93,64.79,64.92,83347.0,38.2165,38.299,38.2165,38.2931,83347.0
2018-11-06 11:05:00,64.9,64.91,64.76,64.76,30551.0,38.2813,38.2872,38.1988,38.1988,30551.0
2018-11-06 11:10:00,64.74,64.78,64.68,64.72,39728.0,38.187,38.2106,38.1516,38.1752,39728.0
2018-11-06 11:15:00,64.72,64.81,64.72,64.8,39154.0,38.1752,38.2282,38.1752,38.2223,39154.0
2018-11-06 11:20:00,64.8,64.88,64.77,64.82,32841.0,38.2223,38.2695,38.2047,38.2341,32841.0
2018-11-06 11:25:00,64.81,64.89,64.8,64.86,25526.0,38.2282,38.2754,38.2223,38.2577,25526.0
2018-11-06 11:30:00,64.85,64.87,64.83,64.84,51169.0,38.2518,38.2636,38.24,38.2459,51169.0
2018-11-06 11:35:00,64.84,64.85,64.75,64.77,95810.0,38.2459,38.2518,38.1929,38.2047,95810.0
2018-11-06 11:40:00,64.76,64.76,64.71,64.71,16112.0,38.1988,38.1988,38.1693,38.1693,16112.0
2018-11-06 11:45:00,64.71,64.74,64.7,64.71,19445.0,38.1693,38.187,38.1634,38.1693,19445.0
2018-11-06 11:50:00,64.7,64.76,64.67,64.71,54594.0,38.1634,38.1988,38.1457,38.1693,54594.0
2018-11-06 11:55:00,64.71,64.81,64.69,64.73,43967.0,38.1693,38.2282,38.1575,38.1811,43967.0
2018-11-06 12:00:00,64.73,64.82,64.73,64.77,60183.0,38.1811,38.2341,38.1811,38.2047,60183.0
2018-11-06 12:05:00,64.78,64.79,64.68,64.68,82398.0,38.2106,38.2165,38.1516,38.1516,82398.0
2018-11-06 12:10:00,64.69,64.74,64.64,64.73,30426.0,38.1575,38.187,38.128,38.1811,30426.0
2018-11-06 12:15:00,64.71,64.79,64.71,64.75,20902.0,38.1693,38.2165,38.1693,38.1929,20902.0
2018-11-06 12:20:00,64.75,64.8,64.73,64.75,22785.0,38.1929,38.2223,38.1811,38.1929,22785.0
2018-11-06 12:25:00,64.77,64.85,64.75,64.83,16973.0,38.2047,38.2518,38.1929,38.24,16973.0
2018-11-06 12:30:00,64.83,64.91,64.82,64.84,141206.0,38.24,38.2872,38.2341,38.2459,141206.0
2018-11-06 12:35:00,64.85,64.86,64.79,64.84,25674.0,38.2518,38.2577,38.2165,38.2459,25674.0
2018-11-06 12:40:00,64.84,64.92,64.84,64.9,28230.0,38.2459,38.2931,38.2459,38.2813,28230.0
2018-11-06 12:45:00,64.89,64.97,64.88,64.96,45376.0,38.2754,38.3226,38.2695,38.3167,45376.0
2018-11-06 12:50:00,64.97,64.98,64.88,64.89,92851.0,38.3226,38.3285,38.2695,38.2754,92851.0
2018-11-06 12:55:00,64.89,64.93,64.89,64.91,22570.0,38.2754,38.299,38.2754,38.2872,22570.0
2018-11-06 13:00:00,64.9,64.92,64.84,64.86,23167.0,38.2813,38.2931,38.2459,38.2577,23167.0
2018-11-06 13:05:00,64.86,64.87,64.82,64.83,27700.0,38.2577,38.2636,38.2341,38.24,27700.0
2018-11-06 13:10:00,64.83,64.84,64.75,64.76,59636.0,38.24,38.2459,38.1929,38.1988,59636.0
2018-11-06 13:15:00,64.76,64.81,64.72,64.73,21304.0,38.1988,38.2282,38.1752,38.1811,21304.0
2018-11-06 13:20:00,64.73,64.77,64.7,64.77,59385.0,38.1811,38.2047,38.1634,38.2047,59385.0
2018-11-06 13:25:00,64.77,64.85,64.76,64.85,14745.0,38.2047,38.2518,38.1988,38.2518,14745.0
2018-11-06 13:30:00,64.84,64.86,64.78,64.86,33665.0,38.2459,38.2577,38.2106,38.2577,33665.0
2018-11-06 13:35:00,64.86,64.95,64.84,64.84,44924.0,38.2577,38.3108,38.2459,38.2459,44924.0
2018-11-06 13:40:00,64.84,64.85,64.77,64.81,64647.0,38.2459,38.2518,38.2047,38.2282,64647.0
2018-11-06 13:45:00,64.8,64.82,64.72,64.72,77104.0,38.2223,38.2341,38.1752,38.1752,77104.0
2018-11-06 13:50:00,64.72,64.87,64.72,64.83,81004.0,38.1752,38.2636,38.1752,38.24,81004.0
2018-11-06 13:55:00,64.82,64.83,64.74,64.79,34317.0,38.2341,38.24,38.187,38.2165,34317.0
2018-11-06 14:00:00,64.78,64.8,64.66,64.67,47561.0,38.2106,38.2223,38.1398,38.1457,47561.0
2018-11-06 14:05:00,64.68,64.73,64.67,64.72,33046.0,38.1516,38.1811,38.1457,38.1752,33046.0
2018-11-06 14:10:00,64.73,64.74,64.67,64.69,29627.0,38.1811,38.187,38.1457,38.1575,29627.0
2018-11-06 14:15:00,64.7,64.74,64.67,64.7,63070.0,38.1634,38.187,38.1457,38.1634,63070.0
2018-11-06 14:20:00,64.69,64.79,64.69,64.77,41118.0,38.1575,38.2165,38.1575,38.2047,41118.0
2018-11-06 14:25:00,64.77,64.79,64.67,64.7,42471.0,38.2047,38.2165,38.1457,38.1634,42471.0
2018-11-06 14:30:00,64.7,64.71,64.65,64.69,157138.0,38.1634,38.1693,38.1339,38.1575,157138.0
2018-11-06 14:35:00,64.69,64.78,64.68,64.77,98010.0,38.1575,38.2106,38.1516,38.2047,98010.0
2018-11-06 14:40:00,64.77,64.82,64.71,64.75,101366.0,38.2047,38.2341,38.1693,38.1929,101366.0
2018-11-06 14:45:00,64.75,64.79,64.72,64.76,20753.0,38.1929,38.2165,38.1752,38.1988,20753.0
2018-11-06 14:50:00,64.76,64.79,64.7,64.72,26360.0,38.1988,38.2165,38.1634,38.1752,26360.0
2018-11-06 14:55:00,64.71,64.77,64.7,64.74,147098.0,38.1693,38.2047,38.1634,38.187,147098.0
2018-11-06 15:00:00,64.74,64.82,64.74,64.78,59673.0,38.187,38.2341,38.187,38.2106,59673.0
2018-11-06 15:05:00,64.78,64.85,64.75,64.81,164295.0,38.2106,38.2518,38.1929,38.2282,164295.0
2018-11-06 15:10:00,64.81,64.83,64.74,64.79,111370.0,38.2282,38.24,38.187,38.2165,111370.0
2018-11-06 15:15:00,64.79,64.8,64.7,64.74,105524.0,38.2165,38.2223,38.1634,38.187,105524.0
2018-11-06 15:20:00,64.74,64.79,64.72,64.76,82820.0,38.187,38.2165,38.1752,38.1988,82820.0
2018-11-06 15:25:00,64.76,64.76,64.64,64.64,81056.0,38.1988,38.1988,38.128,38.128,81056.0
2018-11-06 15:30:00,64.64,64.67,64.57,64.62,120134.0,38.128,38.1457,38.0867,38.1162,120134.0
2018-11-06 15:35:00,64.63,64.66,64.6,64.65,64991.0,38.1221,38.1398,38.1044,38.1339,64991.0
2018-11-06 15:40:00,64.65,64.68,64.63,64.63,64477.0,38.1339,38.1516,38.1221,38.1221,64477.0
2018-11-06 15:45:00,64.63,64.72,64.62,64.67,102218.0,38.1221,38.1752,38.1162,38.1457,102218.0
2018-11-06 15:50:00,64.67,64.78,64.67,64.73,212642.0,38.1457,38.2106,38.1457,38.1811,212642.0
2018-11-06 15:55:00,64.74,64.89,64.7,64.86,341074.0,38.187,38.2754,38.1634,38.2577,341074.0
2018-11-07 09:30:00,65.26,65.81,65.17,65.49,175779.0,38.4937,38.8181,38.4406,38.6293,175779.0
2018-11-07 09:35:00,65.49,65.76,65.34,65.44,134800.0,38.6293,38.7886,38.5409,38.5999,134800.0
2018-11-07 09:40:00,65.43,65.72,65.39,65.52,59458.0,38.594,38.765,38.5704,38.647,59458.0
2018-11-07 09:45:00,65.54,65.72,65.46,65.6,66028.0,38.6588,38.765,38.6117,38.6942,66028.0
2018-11-07 09:50:00,65.59,65.61,65.28,65.35,43497.0,38.6883,38.7001,38.5055,38.5468,43497.0
2018-11-07 09:55:00,65.36,65.4,65.2,65.23,40207.0,38.5527,38.5763,38.4583,38.476,40207.0
2018-11-07 10:00:00,65.23,65.35,64.93,64.93,76244.0,38.476,38.5468,38.299,38.299,76244.0
2018-11-07 10:05:00,64.93,64.95,64.74,64.82,60139.0,38.299,38.3108,38.187,38.2341,60139.0
2018-11-07 10:10:00,64.81,65.0,64.8,64.99,51346.0,38.2282,38.3403,38.2223,38.3344,51346.0
2018-11-07 10:15:00,64.98,65.03,64.92,64.92,61203.0,38.3285,38.358,38.2931,38.2931,61203.0
2018-11-07 10:20:00,64.93,64.98,64.88,64.95,38874.0,38.299,38.3285,38.2695,38.3108,38874.0
2018-11-07 10:25:00,64.95,65.09,64.94,65.08,41592.0,38.3108,38.3934,38.3049,38.3875,41592.0
2018-11-07 10:30:00,65.08,65.1,64.96,65.08,28497.0,38.3875,38.3993,38.3167,38.3875,28497.0
2018-11-07 10:35:00,65.09,65.11,65.0,65.06,46290.0,38.3934,38.4052,38.3403,38.3757,46290.0
2018-11-07 10:40:00,65.06,65.24,65.04,65.23,31379.0,38.3757,38.4819,38.3639,38.476,31379.0
2018-11-07 10:45:00,65.23,65.23,65.12,65.16,40286.0,38.476,38.476,38.4111,38.4347,40286.0
2018-11-07 10:50:00,65.16,65.2,65.11,65.17,42477.0,38.4347,38.4583,38.4052,38.4406,42477.0
2018-11-07 10:55:00,65.18,65.31,65.16,65.28,37362.0,38.4465,38.5232,38.4347,38.5055,37362.0
2018-11-07 11:00:00,65.28,65.43,65.27,65.41,37435.0,38.5055,38.594,38.4996,38.5822,37435.0
2018-11-07 11:05:00,65.41,65.5,65.37,65.37,85122.0,38.5822,38.6352,38.5586,38.5586,85122.0
2018-11-07 11:10:00,65.38,65.4,65.32,65.39,33307.0,38.5645,38.5763,38.5291,38.5704,33307.0
2018-11-07 11:15:00,65.39,65.4,65.29,65.33,29159.0,38.5704,38.5763,38.5114,38.535,29159.0
2018-11-07 11:20:00,65.32,65.32,65.16,65.21,93643.0,38.5291,38.5291,38.4347,38.4642,93643.0
2018-11-07 11:25:00,65.2,65.25,65.09,65.11,73437.0,38.4583,38.4878,38.3934,38.4052,73437.0
2018-11-07 11:30:00,65.12,65.25,65.11,65.24,34812.0,38.4111,38.4878,38.4052,38.4819,34812.0
2018-11-07 11:35:00,65.24,65.26,65.16,65.25,36163.0,38.4819,38.4937,38.4347,38.4878,36163.0
2018-11-07 11:40:00,65.24,65.24,65.14,65.17,28584.0,38.4819,38.4819,38.4229,38.4406,28584.0
2018-11-07 11:45:00,65.17,65.22,65.15,65.18,26933.0,38.4406,38.4701,38.4288,38.4465,26933.0
2018-11-07 11:50:00,65.18,65.25,65.18,65.25,20149.0,38.4465,38.4878,38.4465,38.4878,20149.0
2018-11-07 11:55:00,65.25,65.25,65.19,65.22,33900.0,38.4878,38.4878,38.4524,38.4701,33900.0
2018-11-07 12:00:00,65.23,65.25,65.19,65.24,25638.0,38.476,38.4878,38.4524,38.4819,25638.0
2018-11-07 12:05:00,65.25,65.3,65.17,65.19,52943.0,38.4878,38.5173,38.4406,38.4524,52943.0
2018-11-07 12:10:00,65.19,65.21,65.15,65.16,24674.0,38.4524,38.4642,38.4288,38.4347,24674.0
2018-11-07 12:15:00,65.15,65.27,65.15,65.21,47347.0,38.4288,38.4996,38.4288,38.4642,47347.0
2018-11-07 12:20:00,65.2,65.24,65.17,65.17,44066.0,38.4583,38.4819,38.4406,38.4406,44066.0
2018-11-07 12:25:00,65.18,65.2,65.15,65.16,24398.0,38.4465,38.4583,38.4288,38.4347,24398.0
2018-11-07 12:30:00,65.17,65.17,65.05,65.06,79611.0,38.4406,38.4406,38.3698,38.3757,79611.0
2018-11-07 12:35:00,65.06,65.08,65.01,65.01,47787.0,38.3757,38.3875,38.3462,38.3462,47787.0
2018-11-07 12:40:00,65.01,65.02,64.95,64.98,27614.0,38.3462,38.3521,38.3108,38.3285,27614.0
2018-11-07 12:45:00,64.98,65.0,64.94,64.99,22835.0,38.3285,38.3403,38.3049,38.3344,22835.0
2018-11-07 12:50:00,64.98,65.01,64.95,64.97,42379.0,38.3285,38.3462,38.3108,38.3226,42379.0
2018-11-07 12:55:00,64.98,64.98,64.92,64.97,29684.0,38.3285,38.3285,38.2931,38.3226,29684.0
2018-11-07 13:00:00,64.96,64.98,64.92,64.95,36990.0,38.3167,38.3285,38.2931,38.3108,36990.0
2018-11-07 13:05:00,64.95,65.01,64.95,64.99,27558.0,38.3108,38.3462,38.3108,38.3344,27558.0
2018-11-07 13:10:00,64.99,65.0,64.94,64.95,32942.0,38.3344,38.3403,38.3049,38.3108,32942.0
2018-11-07 13:15:00,64.95,64.95,64.89,64.89,30010.0,38.3108,38.3108,38.2754,38.2754,30010.0
2018-11-07 13:20:00,64.9,64.97,64.9,64.96,19823.0,38.2813,38.3226,38.2813,38.3167,19823.0
2018-11-07 13:25:00,64.96,64.98,64.93,64.98,38640.0,38.3167,38.3285,38.299,38.3285,38640.0
2018-11-07 13:30:00,64.97,64.98,64.96,64.98,40461.0,38.3226,38.3285,38.3167,38.3285,40461.0
2018-11-07 13:35:00,64.97,65.01,64.89,64.94,45624.0,38.3226,38.3462,38.2754,38.3049,45624.0
2018-11-07 13:40:00,64.94,65.05,64.94,65.05,27219.0,38.3049,38.3698,38.3049,38.3698,27219.0
2018-11-07 13:45:00,65.05,65.08,65.02,65.03,19784.0,38.3698,38.3875,38.3521,38.358,19784.0
2018-11-07 13:50:00,65.04,65.13,65.03,65.09,83690.0,38.3639,38.417,38.358,38.3934,83690.0
2018-11-07 13:55:00,65.08,65.11,65.05,65.07,29085.0,38.3875,38.4052,38.3698,38.3816,29085.0
2018-11-07 14:00:00,65.07,65.17,65.07,65.12,32591.0,38.3816,38.4406,38.3816,38.4111,32591.0
2018-11-07 14:05:00,65.12,65.18,65.08,65.17,98128.0,38.4111,38.4465,38.3875,38.4406,98128.0
2018-11-07 14:10:00,65.17,65.2,65.15,65.19,27111.0,38.4406,38.4583,38.4288,38.4524,27111.0
2018-11-07 14:15:00,65.2,65.21,65.15,65.16,34473.0,38.4583,38.4642,38.4288,38.4347,34473.0
2018-11-07 14:20:00,65.16,65.28,65.16,65.27,17553.0,38.4347,38.5055,38.4347,38.4996,17553.0
2018-11-07 14:25:00,65.27,65.32,65.22,65.22,20304.0,38.4996,38.5291,38.4701,38.4701,20304.0
2018-11-07 14:30:00,65.22,65.27,65.18,65.26,52174.0,38.4701,38.4996,38.4465,38.4937,52174.0
2018-11-07 14:35:00,65.26,65.3,65.25,65.27,23359.0,38.4937,38.5173,38.4878,38.4996,23359.0
2018-11-07 14:40:00,65.27,65.3,65.24,65.25,18992.0,38.4996,38.5173,38.4819,38.4878,18992.0
2018-11-07 14:45:00,65.25,65.26,65.15,65.17,27361.0,38.4878,38.4937,38.4288,38.4406,27361.0
2018-11-07 14:50:00,65.17,65.19,65.15,65.18,38722.0,38.4406,38.4524,38.4288,38.4465,38722.0
2018-11-07 14:55:00,65.19,65.23,65.19,65.23,25678.0,38.4524,38.476,38.4524,38.476,25678.0
2018-11-07 15:00:00,65.22,65.25,65.21,65.24,29925.0,38.4701,38.4878,38.4642,38.4819,29925.0
2018-11-07 15:05:00,65.24,65.32,65.24,65.28,29444.0,38.4819,38.5291,38.4819,38.5055,29444.0
2018-11-07 15:10:00,65.28,65.36,65.27,65.33,41301.0,38.5055,38.5527,38.4996,38.535,41301.0
2018-11-07 15:15:00,65.33,65.34,65.3,65.3,29403.0,38.535,38.5409,38.5173,38.5173,29403.0
2018-11-07 15:20:00,65.31,65.31,65.25,65.26,24940.0,38.5232,38.5232,38.4878,38.4937,24940.0
2018-11-07 15:25:00,65.27,65.34,65.25,65.3,25526.0,38.4996,38.5409,38.4878,38.5173,25526.0
2018-11-07 15:30:00,65.29,65.32,65.27,65.32,47494.0,38.5114,38.5291,38.4996,38.5291,47494.0
2018-11-07 15:35:00,65.31,65.34,65.25,65.26,82656.0,38.5232,38.5409,38.4878,38.4937,82656.0
2018-11-07 15:40:00,65.26,65.28,65.21,65.23,63457.0,38.4937,38.5055,38.4642,38.476,63457.0
2018-11-07 15:45:00,65.22,65.33,65.21,65.33,60582.0,38.4701,38.535,38.4642,38.535,60582.0
2018-11-07 15:50:00,65.33,65.43,65.33,65.4,105158.0,38.535,38.594,38.535,38.5763,105158.0
2018-11-07 15:55:00,65.41,65.43,65.35,65.36,228262.0,38.5822,38.594,38.5468,38.5527,228262.0
2018-11-08 09:30:00,65.13,65.34,65.06,65.3,165950.0,38.417,38.5409,38.3757,38.5173,165950.0
2018-11-08 09:35:00,65.31,65.51,65.25,65.33,160797.0,38.5232,38.6411,38.4878,38.535,160797.0
2018-11-08 09:40:00,65.33,65.47,65.33,65.39,53873.0,38.535,38.6175,38.535,38.5704,53873.0
2018-11-08 09:45:00,65.39,65.4,65.28,65.33,51342.0,38.5704,38.5763,38.5055,38.535,51342.0
2018-11-08 09:50:00,65.33,65.36,65.26,65.33,47722.0,38.535,38.5527,38.4937,38.535,47722.0
2018-11-08 09:55:00,65.33,65.42,65.25,65.35,50862.0,38.535,38.5881,38.4878,38.5468,50862.0
2018-11-08 10:00:00,65.35,65.35,65.18,65.23,62974.0,38.5468,38.5468,38.4465,38.476,62974.0
2018-11-08 10:05:00,65.23,65.41,65.23,65.41,58902.0,38.476,38.5822,38.476,38.5822,58902.0
2018-11-08 10:10:00,65.41,65.42,65.31,65.32,59039.0,38.5822,38.5881,38.5232,38.5291,59039.0
2018-11-08 10:15:00,65.32,65.39,65.29,65.33,81645.0,38.5291,38.5704,38.5114,38.535,81645.0
2018-11-08 10:20:00,65.32,65.33,65.13,65.2,42746.0,38.5291,38.535,38.417,38.4583,42746.0
2018-11-08 10:25:00,65.18,65.24,65.15,65.22,82956.0,38.4465,38.4819,38.4288,38.4701,82956.0
2018-11-08 10:30:00,65.22,65.24,65.12,65.21,119249.0,38.4701,38.4819,38.4111,38.4642,119249.0
2018-11-08 10:35:00,65.2,65.27,65.17,65.23,58288.0,38.4583,38.4996,38.4406,38.476,58288.0
2018-11-08 10:40:00,65.23,65.39,65.21,65.37,69227.0,38.476,38.5704,38.4642,38.5586,69227.0
2018-11-08 10:45:00,65.37,65.41,65.33,65.4,44266.0,38.5586,38.5822,38.535,38.5763,44266.0
2018-11-08 10:50:00,65.4,65.44,65.31,65.41,47622.0,38.5763,38.5999,38.5232,38.5822,47622.0
2018-11-08 10:55:00,65.41,65.46,65.35,65.44,59720.0,38.5822,38.6117,38.5468,38.5999,59720.0
2018-11-08 11:00:00,65.44,65.46,65.39,65.4,47235.0,38.5999,38.6117,38.5704,38.5763,47235.0
2018-11-08 11:05:00,65.41,65.52,65.41,65.5,35039.0,38.5822,38.647,38.5822,38.6352,35039.0
2018-11-08 11:10:00,65.5,65.6,65.49,65.59,52633.0,38.6352,38.6942,38.6293,38.6883,52633.0
2018-11-08 11:15:00,65.59,65.63,65.5,65.51,58852.0,38.6883,38.7119,38.6352,38.6411,58852.0
2018-11-08 11:20:00,65.51,65.53,65.34,65.34,117163.0,38.6411,38.6529,38.5409,38.5409,117163.0
2018-11-08 11:25:00,65.34,65.36,65.21,65.25,36209.0,38.5409,38.5527,38.4642,38.4878,36209.0
2018-11-08 11:30:00,65.24,65.38,65.24,65.34,109063.0,38.4819,38.5645,38.4819,38.5409,109063.0
2018-11-08 11:35:00,65.34,65.4,65.31,65.37,50784.0,38.5409,38.5763,38.5232,38.5586,50784.0
2018-11-08 11:40:00,65.37,65.43,65.32,65.39,33316.0,38.5586,38.594,38.5291,38.5704,33316.0
2018-11-08 11:45:00,65.39,65.41,65.34,65.36,28116.0,38.5704,38.5822,38.5409,38.5527,28116.0
2018-11-08 11:50:00,65.37,65.41,65.33,65.34,37182.0,38.5586,38.5822,38.535,38.5409,37182.0
2018-11-08 11:55:00,65.33,65.39,65.31,65.38,25034.0,38.535,38.5704,38.5232,38.5645,25034.0
2018-11-08 12:00:00,65.39,65.49,65.38,65.47,66320.0,38.5704,38.6293,38.5645,38.6175,66320.0
2018-11-08 12:05:00,65.47,65.49,65.44,65.48,39313.0,38.6175,38.6293,38.5999,38.6234,39313.0
2018-11-08 12:10:00,65.47,65.5,65.42,65.47,36568.0,38.6175,38.6352,38.5881,38.6175,36568.0
2018-11-08 12:15:00,65.48,65.54,65.48,65.51,37068.0,38.6234,38.6588,38.6234,38.6411,37068.0
2018-11-08 12:20:00,65.52,65.52,65.38,65.39,47060.0,38.647,38.647,38.5645,38.5704,47060.0
2018-11-08 12:25:00,65.38,65.48,65.38,65.42,39283.0,38.5645,38.6234,38.5645,38.5881,39283.0
2018-11-08 12:30:00,65.42,65.49,65.42,65.42,64390.0,38.5881,38.6293,38.5881,38.5881,64390.0
2018-11-08 12:35:00,65.42,65.47,65.38,65.4,61855.0,38.5881,38.6175,38.5645,38.5763,61855.0
2018-11-08 12:40:00,65.4,65.44,65.38,65.38,43268.0,38.5763,38.5999,38.5645,38.5645,43268.0
2018-11-08 12:45:00,65.38,65.43,65.36,65.42,25218.0,38.5645,38.594,38.5527,38.5881,25218.0
2018-11-08 12:50:00,65.41,65.47,65.36,65.37,78896.0,38.5822,38.6175,38.5527,38.5586,78896.0
2018-11-08 12:55:00,65.37,65.38,65.31,65.34,34214.0,38.5586,38.5645,38.5232,38.5409,34214.0
2018-11-08 13:00:00,65.34,65.39,65.32,65.32,71957.0,38.5409,38.5704,38.5291,38.5291,71957.0
2018-11-08 13:05:00,65.33,65.36,65.29,65.35,17365.0,38.535,38.5527,38.5114,38.5468,17365.0
2018-11-08 13:10:00,65.35,65.37,65.33,65.35,18679.0,38.5468,38.5586,38.535,38.5468,18679.0
2018-11-08 13:15:00,65.36,65.37,65.32,65.33,22999.0,38.5527,38.5586,38.5291,38.535,22999.0
2018-11-08 13:20:00,65.32,65.36,65.32,65.34,31271.0,38.5291,38.5527,38.5291,38.5409,31271.0
2018-11-08 13:25:00,65.34,65.34,65.28,65.28,34282.0,38.5409,38.5409,38.5055,38.5055,34282.0
2018-11-08 13:30:00,65.28,65.34,65.28,65.33,33556.0,38.5055,38.5409,38.5055,38.535,33556.0
2018-11-08 13:35:00,65.33,65.35,65.32,65.33,26026.0,38.535,38.5468,38.5291,38.535,26026.0
2018-11-08 13:40:00,65.33,65.36,65.31,65.35,18749.0,38.535,38.5527,38.5232,38.5468,18749.0
2018-11-08 13:45:00,65.36,65.37,65.31,65.35,20144.0,38.5527,38.5586,38.5232,38.5468,20144.0
2018-11-08 13:50:00,65.36,65.39,65.34,65.36,20347.0,38.5527,38.5704,38.5409,38.5527,20347.0
2018-11-08 13:55:00,65.36,65.4,65.34,65.37,26992.0,38.5527,38.5763,38.5409,38.5586,26992.0
2018-11-08 14:00:00,65.36,65.4,65.32,65.36,38603.0,38.5527,38.5763,38.5291,38.5527,38603.0
2018-11-08 14:05:00,65.37,65.42,65.36,65.4,54741.0,38.5586,38.5881,38.5527,38.5763,54741.0
2018-11-08 14:10:00,65.4,65.44,65.37,65.38,56275.0,38.5763,38.5999,38.5586,38.5645,56275.0
2018-11-08 14:15:00,65.38,65.42,65.35,65.36,66305.0,38.5645,38.5881,38.5468,38.5527,66305.0
2018-11-08 14:20:00,65.36,65.4,65.34,65.36,47392.0,38.5527,38.5763,38.5409,38.5527,47392.0
2018-11-08 14:25:00,65.35,65.37,65.3,65.31,35514.0,38.5468,38.5586,38.5173,38.5232,35514.0
2018-11-08 14:30:00,65.32,65.34,65.27,65.32,21005.0,38.5291,38.5409,38.4996,38.5291,21005.0
2018-11-08 14:35:00,65.33,65.38,65.3,65.3,40804.0,38.535,38.5645,38.5173,38.5173,40804.0
2018-11-08 14:40:00,65.3,65.35,65.26,65.35,35528.0,38.5173,38.5468,38.4937,38.5468,35528.0
2018-11-08 14:45:00,65.34,65.39,65.34,65.37,31950.0,38.5409,38.5704,38.5409,38.5586,31950.0
2018-11-08 14:50:00,65.37,65.4,65.35,65.36,28750.0,38.5586,38.5763,38.5468,38.5527,28750.0
2018-11-08 14:55:00,65.36,65.4,65.34,65.34,23984.0,38.5527,38.5763,38.5409,38.5409,23984.0
2018-11-08 15:00:00,65.34,65.37,65.31,65.36,23139.0,38.5409,38.5586,38.5232,38.5527,23139.0
2018-11-08 15:05:00,65.35,65.39,65.33,65.36,23176.0,38.5468,38.5704,38.535,38.5527,23176.0
2018-11-08 15:10:00,65.35,65.38,65.34,65.35,43674.0,38.5468,38.5645,38.5409,38.5468,43674.0
2018-11-08 15:15:00,65.36,65.38,65.34,65.37,34481.0,38.5527,38.5645,38.5409,38.5586,34481.0
2018-11-08 15:20:00,65.36,65.4,65.36,65.4,45694.0,38.5527,38.5763,38.5527,38.5763,45694.0
2018-11-08 15:25:00,65.39,65.4,65.34,65.34,57853.0,38.5704,38.5763,38.5409,38.5409,57853.0
2018-11-08 15:30:00,65.33,65.39,65.33,65.39,39742.0,38.535,38.5704,38.535,38.5704,39742.0
2018-11-08 15:35:00,65.39,65.43,65.36,65.38,160341.0,38.5704,38.594,38.5527,38.5645,160341.0
2018-11-08 15:40:00,65.39,65.42,65.37,65.39,42997.0,38.5704,38.5881,38.5586,38.5704,42997.0
2018-11-08 15:45:00,65.39,65.45,65.36,65.39,90585.0,38.5704,38.6058,38.5527,38.5704,90585.0
2018-11-08 15:50:00,65.39,65.39,65.34,65.35,137336.0,38.5704,38.5704,38.5409,38.5468,137336.0
2018-11-08 15:55:00,65.34,65.38,65.34,65.37,460801.0,38.5409,38.5645,38.5409,38.5586,460801.0
2018-11-09 09:30:00,65.46,65.87,65.33,65.37,369002.0,38.6117,38.8535,38.535,38.5586,369002.0
2018-11-09 09:35:00,65.34,65.74,65.33,65.64,168692.0,38.5409,38.7768,38.535,38.7178,168692.0
2018-11-09 09:40:00,65.65,65.75,65.5,65.61,107438.0,38.7237,38.7827,38.6352,38.7001,107438.0
2018-11-09 09:45:00,65.62,65.98,65.62,65.91,66329.0,38.706,38.9184,38.706,38.8771,66329.0
2018-11-09 09:50:00,65.9,66.0,65.85,65.94,66811.0,38.8712,38.9302,38.8417,38.8948,66811.0
2018-11-09 09:55:00,65.94,66.03,65.68,65.71,209686.0,38.8948,38.9479,38.7414,38.7591,209686.0
2018-11-09 10:00:00,65.7,65.91,65.68,65.9,203424.0,38.7532,38.8771,38.7414,38.8712,203424.0
2018-11-09 10:05:00,65.9,66.04,65.87,66.02,82941.0,38.8712,38.9538,38.8535,38.942,82941.0
2018-11-09 10:10:00,66.01,66.02,65.7,65.73,191196.0,38.9361,38.942,38.7532,38.7709,191196.0
2018-11-09 10:15:00,65.73,65.74,65.52,65.62,66511.0,38.7709,38.7768,38.647,38.706,66511.0
2018-11-09 10:20:00,65.62,65.71,65.61,65.68,57257.0,38.706,38.7591,38.7001,38.7414,57257.0
2018-11-09 10:25:00,65.68,65.8,65.49,65.56,91579.0,38.7414,38.8122,38.6293,38.6706,91579.0
2018-11-09 10:30:00,65.57,65.71,65.55,65.59,82619.0,38.6765,38.7591,38.6647,38.6883,82619.0
2018-11-09 10:35:00,65.58,65.66,65.46,65.46,48163.0,38.6824,38.7296,38.6117,38.6117,48163.0
2018-11-09 10:40:00,65.45,65.47,65.32,65.4,70046.0,38.6058,38.6175,38.5291,38.5763,70046.0
2018-11-09 10:45:00,65.39,65.43,65.34,65.36,68678.0,38.5704,38.594,38.5409,38.5527,68678.0
2018-11-09 10:50:00,65.37,65.46,65.35,65.43,70757.0,38.5586,38.6117,38.5468,38.594,70757.0
2018-11-09 10:55:00,65.42,65.49,65.39,65.49,90343.0,38.5881,38.6293,38.5704,38.6293,90343.0
2018-11-09 11:00:00,65.49,65.58,65.44,65.49,60804.0,38.6293,38.6824,38.5999,38.6293,60804.0
2018-11-09 11:05:00,65.48,65.6,65.47,65.54,40772.0,38.6234,38.6942,38.6175,38.6588,40772.0
2018-11-09 11:10:00,65.54,65.57,65.51,65.56,77473.0,38.6588,38.6765,38.6411,38.6706,77473.0
2018-11-09 11:15:00,65.56,65.6,65.48,65.49,89248.0,38.6706,38.6942,38.6234,38.6293,89248.0
2018-11-09 11:20:00,65.49,65.51,65.45,65.47,68706.0,38.6293,38.6411,38.6058,38.6175,68706.0
2018-11-09 11:25:00,65.47,65.48,65.34,65.39,165901.0,38.6175,38.6234,38.5409,38.5704,165901.0
2018-11-09 11:30:00,65.4,65.53,65.4,65.46,74132.0,38.5763,38.6529,38.5763,38.6117,74132.0
2018-11-09 11:35:00,65.46,65.52,65.42,65.51,55584.0,38.6117,38.647,38.5881,38.6411,55584.0
2018-11-09 11:40:00,65.5,65.54,65.44,65.52,86940.0,38.6352,38.6588,38.5999,38.647,86940.0
2018-11-09 11:45:00,65.53,65.54,65.4,65.42,43344.0,38.6529,38.6588,38.5763,38.5881,43344.0
2018-11-09 11:50:00,65.41,65.43,65.39,65.39,26963.0,38.5822,38.594,38.5704,38.5704,26963.0
2018-11-09 11:55:00,65.4,65.4,65.28,65.33,45960.0,38.5763,38.5763,38.5055,38.535,45960.0
2018-11-09 12:00:00,65.33,65.43,65.33,65.35,31215.0,38.535,38.594,38.535,38.5468,31215.0
2018-11-09 12:05:00,65.35,65.42,65.33,65.39,52128.0,38.5468,38.5881,38.535,38.5704,52128.0
2018-11-09 12:10:00,65.39,65.83,65.32,65.53,425422.0,38.5704,38.8299,38.5291,38.6529,425422.0
2018-11-09 12:15:00,65.52,65.56,65.24,65.3,235748.0,38.647,38.6706,38.4819,38.5173,235748.0
2018-11-09 12:20:00,65.29,65.31,65.16,65.18,57782.0,38.5114,38.5232,38.4347,38.4465,57782.0
2018-11-09 12:25:00,65.19,65.25,65.15,65.15,35851.0,38.4524,38.4878,38.4288,38.4288,35851.0
2018-11-09 12:30:00,65.16,65.22,65.16,65.21,28813.0,38.4347,38.4701,38.4347,38.4642,28813.0
2018-11-09 12:35:00,65.22,65.27,65.18,65.19,29601.0,38.4701,38.4996,38.4465,38.4524,29601.0
2018-11-09 12:40:00,65.2,65.25,65.17,65.24,44451.0,38.4583,38.4878,38.4406,38.4819,44451.0
2018-11-09 12:45:00,65.25,65.26,65.18,65.2,43060.0,38.4878,38.4937,38.4465,38.4583,43060.0
2018-11-09 12:50:00,65.2,65.25,65.19,65.21,79021.0,38.4583,38.4878,38.4524,38.4642,79021.0
2018-11-09 12:55:00,65.21,65.23,65.17,65.19,37345.0,38.4642,38.476,38.4406,38.4524,37345.0
2018-11-09 13:00:00,65.18,65.18,65.05,65.11,80223.0,38.4465,38.4465,38.3698,38.4052,80223.0
2018-11-09 13:05:00,65.11,65.14,65.02,65.04,49411.0,38.4052,38.4229,38.3521,38.3639,49411.0
2018-11-09 13:10:00,65.03,65.07,64.96,64.97,114311.0,38.358,38.3816,38.3167,38.3226,114311.0
2018-11-09 13:15:00,64.97,64.99,64.9,64.92,72173.0,38.3226,38.3344,38.2813,38.2931,72173.0
2018-11-09 13:20:00,64.92,64.93,64.83,64.89,121844.0,38.2931,38.299,38.24,38.2754,121844.0
2018-11-09 13:25:00,64.89,64.93,64.86,64.89,74432.0,38.2754,38.299,38.2577,38.2754,74432.0
2018-11-09 13:30:00,64.89,64.9,64.81,64.9,60002.0,38.2754,38.2813,38.2282,38.2813,60002.0
2018-11-09 13:35:00,64.9,64.93,64.85,64.87,63500.0,38.2813,38.299,38.2518,38.2636,63500.0
2018-11-09 13:40:00,64.88,64.9,64.79,64.83,76656.0,38.2695,38.2813,38.2165,38.24,76656.0
2018-11-09 13:45:00,64.83,64.84,64.68,64.68,80599.0,38.24,38.2459,38.1516,38.1516,80599.0
2018-11-09 13:50:00,64.67,64.77,64.67,64.76,55942.0,38.1457,38.2047,38.1457,38.1988,55942.0
2018-11-09 13:55:00,64.76,64.77,64.7,64.72,44462.0,38.1988,38.2047,38.1634,38.1752,44462.0
2018-11-09 14:00:00,64.73,64.81,64.72,64.8,51991.0,38.1811,38.2282,38.1752,38.2223,51991.0
2018-11-09 14:05:00,64.8,64.81,64.72,64.74,35314.0,38.2223,38.2282,38.1752,38.187,35314.0
2018-11-09 14:10:00,64.73,64.74,64.65,64.68,48565.0,38.1811,38.187,38.1339,38.1516,48565.0
2018-11-09 14:15:00,64.68,64.71,64.63,64.64,34772.0,38.1516,38.1693,38.1221,38.128,34772.0
2018-11-09 14:20:00,64.64,64.7,64.62,64.65,42264.0,38.128,38.1634,38.1162,38.1339,42264.0
2018-11-09 14:25:00,64.65,64.68,64.6,64.61,124753.0,38.1339,38.1516,38.1044,38.1103,124753.0
2018-11-09 14:30:00,64.62,64.67,64.58,64.61,129017.0,38.1162,38.1457,38.0926,38.1103,129017.0
2018-11-09 14:35:00,64.61,64.65,64.58,64.58,129635.0,38.1103,38.1339,38.0926,38.0926,129635.0
2018-11-09 14:40:00,64.58,64.61,64.53,64.54,107366.0,38.0926,38.1103,38.0631,38.069,107366.0
2018-11-09 14:45:00,64.54,64.58,64.48,64.49,77245.0,38.069,38.0926,38.0336,38.0395,77245.0
2018-11-09 14:50:00,64.49,64.61,64.46,64.56,62974.0,38.0395,38.1103,38.0218,38.0808,62974.0
2018-11-09 14:55:00,64.56,64.66,64.54,64.58,105121.0,38.0808,38.1398,38.069,38.0926,105121.0
2018-11-09 15:00:00,64.59,64.64,64.53,64.61,354126.0,38.0985,38.128,38.0631,38.1103,354126.0
2018-11-09 15:05:00,64.61,64.64,64.55,64.61,60510.0,38.1103,38.128,38.0749,38.1103,60510.0
2018-11-09 15:10:00,64.61,64.63,64.5,64.58,137535.0,38.1103,38.1221,38.0454,38.0926,137535.0
2018-11-09 15:15:00,64.58,64.65,64.57,64.64,88584.0,38.0926,38.1339,38.0867,38.128,88584.0
2018-11-09 15:20:00,64.64,64.72,64.6,64.68,239586.0,38.128,38.1752,38.1044,38.1516,239586.0
2018-11-09 15:25:00,64.68,64.72,64.59,64.6,144457.0,38.1516,38.1752,38.0985,38.1044,144457.0
2018-11-09 15:30:00,64.6,64.7,64.55,64.55,160193.0,38.1044,38.1634,38.0749,38.0749,160193.0
2018-11-09 15:35:00,64.54,64.67,63.7,64.07,530098.0,38.069,38.1457,37.5735,37.7918,530098.0
2018-11-09 15:40:00,64.08,64.39,63.71,63.9,1056183.0,37.7977,37.9805,37.5794,37.6915,1056183.0
2018-11-09 15:45:00,63.91,64.08,62.67,62.87,1208501.0,37.6974,37.7977,36.966,37.0839,1208501.0
2018-11-09 15:50:00,62.88,63.82,62.87,63.64,1032504.0,37.0898,37.6443,37.0839,37.5381,1032504.0
2018-11-09 15:55:00,63.64,63.73,63.0,63.43,1630568.0,37.5381,37.5912,37.1606,37.4143,1630568.0
2018-11-12 09:30:00,61.3,62.32,61.14,61.98,848013.0,36.1579,36.7595,36.0635,36.559,848013.0
2018-11-12 09:35:00,62.0,62.25,61.64,61.88,433395.0,36.5708,36.7182,36.3584,36.5,433395.0
2018-11-12 09:40:00,61.89,62.49,61.83,61.89,296604.0,36.5059,36.8598,36.4705,36.5059,296604.0
2018-11-12 09:45:00,61.88,62.01,61.72,61.86,313819.0,36.5,36.5767,36.4056,36.4882,313819.0
2018-11-12 09:50:00,61.85,61.95,61.56,61.59,250758.0,36.4823,36.5413,36.3112,36.3289,250758.0
2018-11-12 09:55:00,61.6,61.6,61.2,61.33,277753.0,36.3348,36.3348,36.0989,36.1756,277753.0
2018-11-12 10:00:00,61.33,61.6,61.24,61.53,483195.0,36.1756,36.3348,36.1225,36.2935,483195.0
2018-11-12 10:05:00,61.53,61.56,61.36,61.5,198854.0,36.2935,36.3112,36.1933,36.2758,198854.0
2018-11-12 10:10:00,61.5,61.85,61.4,61.77,251335.0,36.2758,36.4823,36.2169,36.4351,251335.0
2018-11-12 10:15:00,61.77,62.09,61.7,62.09,161361.0,36.4351,36.6239,36.3938,36.6239,161361.0
2018-11-12 10:20:00,62.1,62.17,61.96,62.13,160806.0,36.6298,36.671,36.5472,36.6474,160806.0
2018-11-12 10:25:00,62.13,62.17,61.98,62.03,153992.0,36.6474,36.671,36.559,36.5885,153992.0
2018-11-12 10:30:00,62.03,62.1,62.0,62.03,127188.0,36.5885,36.6298,36.5708,36.5885,127188.0
2018-11-12 10:35:00,62.02,62.1,62.0,62.09,216318.0,36.5826,36.6298,36.5708,36.6239,216318.0
2018-11-12 10:40:00,62.09,62.23,61.91,62.23,268884.0,36.6239,36.7064,36.5177,36.7064,268884.0
2018-11-12 10:45:00,62.23,62.26,62.0,62.08,133036.0,36.7064,36.7241,36.5708,36.618,133036.0
2018-11-12 10:50:00,62.09,62.13,62.02,62.11,168170.0,36.6239,36.6474,36.5826,36.6356,168170.0
2018-11-12 10:55:00,62.12,62.26,62.09,62.25,149475.0,36.6415,36.7241,36.6239,36.7182,149475.0
2018-11-12 11:00:00,62.24,62.37,62.16,62.37,147854.0,36.7123,36.789,36.6651,36.789,147854.0
2018-11-12 11:05:00,62.37,62.44,62.29,62.41,144484.0,36.789,36.8303,36.7418,36.8126,144484.0
2018-11-12 11:10:00,62.41,62.58,62.41,62.56,218944.0,36.8126,36.9129,36.8126,36.9011,218944.0
2018-11-12 11:15:00,62.56,62.82,62.55,62.82,238923.0,36.9011,37.0544,36.8952,37.0544,238923.0
2018-11-12 11:20:00,62.82,62.9,62.74,62.9,171795.0,37.0544,37.1016,37.0073,37.1016,171795.0
2018-11-12 11:25:00,62.9,62.95,62.47,62.52,340186.0,37.1016,37.1311,36.848,36.8775,340186.0
2018-11-12 11:30:00,62.52,62.59,62.31,62.37,163957.0,36.8775,36.9188,36.7536,36.789,163957.0
2018-11-12 11:35:00,62.38,62.4,62.18,62.23,108243.0,36.7949,36.8067,36.6769,36.7064,108243.0
2018-11-12 11:40:00,62.23,62.33,62.18,62.25,103687.0,36.7064,36.7654,36.6769,36.7182,103687.0
2018-11-12 11:45:00,62.25,62.42,62.23,62.33,76867.0,36.7182,36.8185,36.7064,36.7654,76867.0
2018-11-12 11:50:00,62.33,62.36,62.27,62.36,140748.0,36.7654,36.7831,36.73,36.7831,140748.0
2018-11-12 11:55:00,62.36,62.58,62.36,62.53,125822.0,36.7831,36.9129,36.7831,36.8834,125822.0
2018-11-12 12:00:00,62.53,62.53,62.24,62.34,130317.0,36.8834,36.8834,36.7123,36.7713,130317.0
2018-11-12 12:05:00,62.33,62.35,62.15,62.25,113633.0,36.7654,36.7772,36.6592,36.7182,113633.0
2018-11-12 12:10:00,62.25,62.44,62.22,62.34,164580.0,36.7182,36.8303,36.7005,36.7713,164580.0
2018-11-12 12:15:00,62.34,62.39,62.28,62.32,68200.0,36.7713,36.8008,36.7359,36.7595,68200.0
2018-11-12 12:20:00,62.32,62.32,62.15,62.18,77895.0,36.7595,36.7595,36.6592,36.6769,77895.0
2018-11-12 12:25:00,62.18,62.25,62.15,62.23,68864.0,36.6769,36.7182,36.6592,36.7064,68864.0
2018-11-12 12:30:00,62.23,62.28,62.14,62.26,85083.0,36.7064,36.7359,36.6533,36.7241,85083.0
2018-11-12 12:35:00,62.25,62.26,62.17,62.23,61282.0,36.7182,36.7241,36.671,36.7064,61282.0
2018-11-12 12:40:00,62.23,62.34,62.21,62.32,77067.0,36.7064,36.7713,36.6946,36.7595,77067.0
2018-11-12 12:45:00,62.31,62.36,62.3,62.3,54299.0,36.7536,36.7831,36.7477,36.7477,54299.0
2018-11-12 12:50:00,62.3,62.31,62.1,62.11,102558.0,36.7477,36.7536,36.6298,36.6356,102558.0
2018-11-12 12:55:00,62.11,62.21,62.1,62.12,79467.0,36.6356,36.6946,36.6298,36.6415,79467.0
2018-11-12 13:00:00,62.13,62.2,62.12,62.17,55751.0,36.6474,36.6887,36.6415,36.671,55751.0
2018-11-12 13:05:00,62.18,62.21,62.12,62.15,58047.0,36.6769,36.6946,36.6415,36.6592,58047.0
2018-11-12 13:10:00,62.15,62.15,62.09,62.1,39643.0,36.6592,36.6592,36.6239,36.6298,39643.0
2018-11-12 13:15:00,62.09,62.22,62.08,62.16,83222.0,36.6239,36.7005,36.618,36.6651,83222.0
2018-11-12 13:20:00,62.16,62.16,62.07,62.11,54533.0,36.6651,36.6651,36.6121,36.6356,54533.0
2018-11-12 13:25:00,62.12,62.13,62.09,62.1,47353.0,36.6415,36.6474,36.6239,36.6298,47353.0
2018-11-12 13:30:00,62.09,62.09,62.03,62.03,65387.0,36.6239,36.6239,36.5885,36.5885,65387.0
2018-11-12 13:35:00,62.03,62.03,61.96,62.0,123967.0,36.5885,36.5885,36.5472,36.5708,123967.0
2018-11-12 13:40:00,62.01,62.02,61.91,61.91,76107.0,36.5767,36.5826,36.5177,36.5177,76107.0
2018-11-12 13:45:00,61.91,61.93,61.88,61.88,98427.0,36.5177,36.5295,36.5,36.5,98427.0
2018-11-12 13:50:00,61.88,62.11,61.88,61.93,92037.0,36.5,36.6356,36.5,36.5295,92037.0
2018-11-12 13:55:00,61.93,61.97,61.89,61.89,67086.0,36.5295,36.5531,36.5059,36.5059,67086.0
2018-11-12 14:00:00,61.89,61.94,61.86,61.93,76201.0,36.5059,36.5354,36.4882,36.5295,76201.0
2018-11-12 14:05:00,61.93,61.93,61.84,61.85,68089.0,36.5295,36.5295,36.4764,36.4823,68089.0
2018-11-12 14:10:00,61.85,61.86,61.77,61.78,88608.0,36.4823,36.4882,36.4351,36.441,88608.0
2018-11-12 14:15:00,61.78,61.87,61.75,61.84,186053.0,36.441,36.4941,36.4233,36.4764,186053.0
2018-11-12 14:20:00,61.85,61.9,61.74,61.75,282986.0,36.4823,36.5118,36.4174,36.4233,282986.0
2018-11-12 14:25:00,61.75,61.75,61.67,61.69,96301.0,36.4233,36.4233,36.3761,36.3879,96301.0
2018-11-12 14:30:00,61.68,61.73,61.66,61.69,90174.0,36.382,36.4115,36.3702,36.3879,90174.0
2018-11-12 14:35:00,61.7,61.76,61.67,61.71,81546.0,36.3938,36.4292,36.3761,36.3997,81546.0
2018-11-12 14:40:00,61.71,61.74,61.64,61.65,172250.0,36.3997,36.4174,36.3584,36.3643,172250.0
2018-11-12 14:45:00,61.65,61.68,61.62,61.65,100227.0,36.3643,36.382,36.3466,36.3643,100227.0
2018-11-12 14:50:00,61.65,61.67,61.6,61.65,91943.0,36.3643,36.3761,36.3348,36.3643,91943.0
2018-11-12 14:55:00,61.65,61.66,61.59,61.63,72916.0,36.3643,36.3702,36.3289,36.3525,72916.0
2018-11-12 15:00:00,61.63,61.63,61.58,61.6,129658.0,36.3525,36.3525,36.323,36.3348,129658.0
2018-11-12 15:05:00,61.59,61.61,61.57,61.58,99012.0,36.3289,36.3407,36.3171,36.323,99012.0
2018-11-12 15:10:00,61.58,61.6,61.5,61.54,172859.0,36.323,36.3348,36.2758,36.2994,172859.0
2018-11-12 15:15:00,61.54,61.56,61.44,61.49,237946.0,36.2994,36.3112,36.2404,36.2699,237946.0
2018-11-12 15:20:00,61.48,61.55,61.47,61.49,201636.0,36.264,36.3053,36.2581,36.2699,201636.0
2018-11-12 15:25:00,61.5,61.52,61.35,61.36,121878.0,36.2758,36.2876,36.1874,36.1933,121878.0
2018-11-12 15:30:00,61.36,61.37,61.27,61.32,212959.0,36.1933,36.1992,36.1402,36.1697,212959.0
2018-11-12 15:35:00,61.32,61.46,61.28,61.42,270724.0,36.1697,36.2522,36.1461,36.2287,270724.0
2018-11-12 15:40:00,61.43,61.56,61.39,61.51,168504.0,36.2346,36.3112,36.211,36.2817,168504.0
2018-11-12 15:45:00,61.51,61.55,61.44,61.45,219684.0,36.2817,36.3053,36.2404,36.2463,219684.0
2018-11-12 15:50:00,61.44,61.46,61.21,61.21,275031.0,36.2404,36.2522,36.1048,36.1048,275031.0
2018-11-12 15:55:00,61.22,61.33,61.17,61.2,958490.0,36.1107,36.1756,36.0812,36.0989,958490.0
2018-11-13 09:30:00,61.15,61.37,61.0,61.2,257472.0,36.0694,36.1992,35.9809,36.0989,257472.0
2018-11-13 09:35:00,61.19,61.2,60.91,61.02,292774.0,36.093,36.0989,35.9278,35.9927,292774.0
2018-11-13 09:40:00,61.03,61.17,60.91,61.04,330302.0,35.9986,36.0812,35.9278,36.0045,330302.0
2018-11-13 09:45:00,61.01,61.08,60.94,61.05,278079.0,35.9868,36.0281,35.9455,36.0104,278079.0
2018-11-13 09:50:00,61.06,61.19,61.03,61.14,186478.0,36.0163,36.093,35.9986,36.0635,186478.0
2018-11-13 09:55:00,61.14,61.24,61.09,61.24,137988.0,36.0635,36.1225,36.034,36.1225,137988.0
2018-11-13 10:00:00,61.25,61.42,61.14,61.36,190354.0,36.1284,36.2287,36.0635,36.1933,190354.0
2018-11-13 10:05:00,61.36,61.49,61.13,61.13,131223.0,36.1933,36.2699,36.0576,36.0576,131223.0
2018-11-13 10:10:00,61.12,61.14,60.99,61.08,272762.0,36.0517,36.0635,35.975,36.0281,272762.0
2018-11-13 10:15:00,61.08,61.16,61.01,61.05,90956.0,36.0281,36.0753,35.9868,36.0104,90956.0
2018-11-13 10:20:00,61.06,61.08,60.76,60.78,169047.0,36.0163,36.0281,35.8394,35.8511,169047.0
2018-11-13 10:25:00,60.78,60.82,60.39,60.43,177922.0,35.8511,35.8747,35.6211,35.6447,177922.0
2018-11-13 10:30:00,60.43,60.45,60.1,60.15,337627.0,35.6447,35.6565,35.45,35.4795,337627.0
2018-11-13 10:35:00,60.16,60.18,59.87,59.87,390364.0,35.4854,35.4972,35.3144,35.3144,390364.0
2018-11-13 10:40:00,59.88,59.92,59.62,59.75,384688.0,35.3203,35.3439,35.1669,35.2436,384688.0
2018-11-13 10:45:00,59.75,60.2,59.73,60.12,241347.0,35.2436,35.509,35.2318,35.4618,241347.0
2018-11-13 10:50:00,60.12,60.16,59.97,60.12,199298.0,35.4618,35.4854,35.3734,35.4618,199298.0
2018-11-13 10:55:00,60.11,60.23,60.01,60.07,134844.0,35.4559,35.5267,35.397,35.4324,134844.0
2018-11-13 11:00:00,60.07,60.14,59.98,60.1,164352.0,35.4324,35.4736,35.3793,35.45,164352.0
2018-11-13 11:05:00,60.11,60.12,59.98,60.06,158644.0,35.4559,35.4618,35.3793,35.4265,158644.0
2018-11-13 11:10:00,60.05,60.09,59.97,60.05,83940.0,35.4206,35.4442,35.3734,35.4206,83940.0
2018-11-13 11:15:00,60.05,60.4,60.03,60.38,108538.0,35.4206,35.627,35.4088,35.6152,108538.0
2018-11-13 11:20:00,60.39,60.44,60.33,60.42,79988.0,35.6211,35.6506,35.5857,35.6388,79988.0
2018-11-13 11:25:00,60.42,60.46,60.24,60.24,76236.0,35.6388,35.6624,35.5326,35.5326,76236.0
2018-11-13 11:30:00,60.24,60.41,60.23,60.4,77543.0,35.5326,35.6329,35.5267,35.627,77543.0
2018-11-13 11:35:00,60.41,60.52,60.36,60.44,80453.0,35.6329,35.6978,35.6034,35.6506,80453.0
2018-11-13 11:40:00,60.44,60.49,60.4,60.45,50477.0,35.6506,35.6801,35.627,35.6565,50477.0
2018-11-13 11:45:00,60.45,60.6,60.42,60.59,60831.0,35.6565,35.745,35.6388,35.7391,60831.0
2018-11-13 11:50:00,60.58,60.58,60.48,60.5,48811.0,35.7332,35.7332,35.6742,35.686,48811.0
2018-11-13 11:55:00,60.51,60.62,60.49,60.58,44801.0,35.6919,35.7568,35.6801,35.7332,44801.0
2018-11-13 12:00:00,60.58,60.65,60.44,60.55,85165.0,35.7332,35.7745,35.6506,35.7155,85165.0
2018-11-13 12:05:00,60.55,60.72,60.52,60.67,82078.0,35.7155,35.8158,35.6978,35.7863,82078.0
2018-11-13 12:10:00,60.67,60.71,60.53,60.53,59909.0,35.7863,35.8099,35.7037,35.7037,59909.0
2018-11-13 12:15:00,60.53,60.6,60.47,60.54,89300.0,35.7037,35.745,35.6683,35.7096,89300.0
2018-11-13 12:20:00,60.55,60.56,60.46,60.46,31463.0,35.7155,35.7214,35.6624,35.6624,31463.0
2018-11-13 12:25:00,60.46,60.56,60.43,60.43,43104.0,35.6624,35.7214,35.6447,35.6447,43104.0
2018-11-13 12:30:00,60.44,60.5,60.41,60.47,38568.0,35.6506,35.686,35.6329,35.6683,38568.0
2018-11-13 12:35:00,60.48,60.52,60.39,60.39,50355.0,35.6742,35.6978,35.6211,35.6211,50355.0
2018-11-13 12:40:00,60.39,60.39,60.25,60.27,56144.0,35.6211,35.6211,35.5385,35.5503,56144.0
2018-11-13 12:45:00,60.27,60.31,60.15,60.15,54625.0,35.5503,35.5739,35.4795,35.4795,54625.0
2018-11-13 12:50:00,60.16,60.16,60.03,60.03,98223.0,35.4854,35.4854,35.4088,35.4088,98223.0
2018-11-13 12:55:00,60.03,60.08,59.94,60.06,92434.0,35.4088,35.4383,35.3557,35.4265,92434.0
2018-11-13 13:00:00,60.07,60.18,60.06,60.17,50314.0,35.4324,35.4972,35.4265,35.4913,50314.0
2018-11-13 13:05:00,60.16,60.16,60.02,60.1,59650.0,35.4854,35.4854,35.4029,35.45,59650.0
2018-11-13 13:10:00,60.11,60.11,59.92,59.99,100461.0,35.4559,35.4559,35.3439,35.3852,100461.0
2018-11-13 13:15:00,59.99,60.01,59.97,60.0,96853.0,35.3852,35.397,35.3734,35.3911,96853.0
2018-11-13 13:20:00,60.0,60.01,59.84,59.92,90522.0,35.3911,35.397,35.2967,35.3439,90522.0
2018-11-13 13:25:00,59.92,60.06,59.87,60.01,96272.0,35.3439,35.4265,35.3144,35.397,96272.0
2018-11-13 13:30:00,60.02,60.15,60.01,60.09,79437.0,35.4029,35.4795,35.397,35.4442,79437.0
2018-11-13 13:35:00,60.11,60.14,60.05,60.1,73748.0,35.4559,35.4736,35.4206,35.45,73748.0
2018-11-13 13:40:00,60.1,60.24,60.1,60.14,72313.0,35.45,35.5326,35.45,35.4736,72313.0
2018-11-13 13:45:00,60.14,60.22,60.05,60.22,43049.0,35.4736,35.5208,35.4206,35.5208,43049.0
2018-11-13 13:50:00,60.23,60.36,60.22,60.35,55799.0,35.5267,35.6034,35.5208,35.5975,55799.0
2018-11-13 13:55:00,60.36,60.39,60.32,60.33,35441.0,35.6034,35.6211,35.5798,35.5857,35441.0
2018-11-13 14:00:00,60.33,60.45,60.3,60.42,68752.0,35.5857,35.6565,35.568,35.6388,68752.0
2018-11-13 14:05:00,60.43,60.44,60.36,60.38,54882.0,35.6447,35.6506,35.6034,35.6152,54882.0
2018-11-13 14:10:00,60.38,60.46,60.33,60.33,52866.0,35.6152,35.6624,35.5857,35.5857,52866.0
2018-11-13 14:15:00,60.33,60.35,60.24,60.26,44326.0,35.5857,35.5975,35.5326,35.5444,44326.0
2018-11-13 14:20:00,60.26,60.3,60.18,60.29,58584.0,35.5444,35.568,35.4972,35.5621,58584.0
2018-11-13 14:25:00,60.28,60.3,60.18,60.29,58628.0,35.5562,35.568,35.4972,35.5621,58628.0
2018-11-13 14:30:00,60.3,60.31,60.24,60.31,63566.0,35.568,35.5739,35.5326,35.5739,63566.0
2018-11-13 14:35:00,60.31,60.42,60.31,60.4,55399.0,35.5739,35.6388,35.5739,35.627,55399.0
2018-11-13 14:40:00,60.39,60.41,60.28,60.35,43108.0,35.6211,35.6329,35.5562,35.5975,43108.0
2018-11-13 14:45:00,60.34,60.36,60.27,60.35,51760.0,35.5916,35.6034,35.5503,35.5975,51760.0
2018-11-13 14:50:00,60.34,60.38,60.3,60.38,54408.0,35.5916,35.6152,35.568,35.6152,54408.0
2018-11-13 14:55:00,60.39,60.41,60.33,60.35,45641.0,35.6211,35.6329,35.5857,35.5975,45641.0
2018-11-13 15:00:00,60.35,60.49,60.33,60.41,101132.0,35.5975,35.6801,35.5857,35.6329,101132.0
2018-11-13 15:05:00,60.42,60.42,60.32,60.34,53976.0,35.6388,35.6388,35.5798,35.5916,53976.0
2018-11-13 15:10:00,60.33,60.34,60.2,60.22,71279.0,35.5857,35.5916,35.509,35.5208,71279.0
2018-11-13 15:15:00,60.23,60.31,60.2,60.31,87593.0,35.5267,35.5739,35.509,35.5739,87593.0
2018-11-13 15:20:00,60.31,60.32,60.24,60.28,76321.0,35.5739,35.5798,35.5326,35.5562,76321.0
2018-11-13 15:25:00,60.27,60.38,60.27,60.32,73833.0,35.5503,35.6152,35.5503,35.5798,73833.0
2018-11-13 15:30:00,60.32,60.35,60.16,60.16,111811.0,35.5798,35.5975,35.4854,35.4854,111811.0
2018-11-13 15:35:00,60.16,60.33,60.15,60.32,103329.0,35.4854,35.5857,35.4795,35.5798,103329.0
2018-11-13 15:40:00,60.32,60.32,60.22,60.24,124228.0,35.5798,35.5798,35.5208,35.5326,124228.0
2018-11-13 15:45:00,60.25,60.36,60.14,60.34,276595.0,35.5385,35.6034,35.4736,35.5916,276595.0
2018-11-13 15:50:00,60.34,60.34,60.26,60.27,257900.0,35.5916,35.5916,35.5444,35.5503,257900.0
2018-11-13 15:55:00,60.27,60.27,59.99,60.0,946143.0,35.5503,35.5503,35.3852,35.3911,946143.0
2018-11-14 09:30:00,60.54,60.68,60.17,60.4,187880.0,35.7096,35.7922,35.4913,35.627,187880.0
2018-11-14 09:35:00,60.4,60.41,60.07,60.08,122982.0,35.627,35.6329,35.4324,35.4383,122982.0
2018-11-14 09:40:00,60.07,60.19,59.94,60.06,137716.0,35.4324,35.5031,35.3557,35.4265,137716.0
2018-11-14 09:45:00,60.06,60.29,60.01,60.19,90228.0,35.4265,35.5621,35.397,35.5031,90228.0
2018-11-14 09:50:00,60.19,60.36,60.15,60.29,87666.0,35.5031,35.6034,35.4795,35.5621,87666.0
2018-11-14 09:55:00,60.28,60.3,60.19,60.19,50932.0,35.5562,35.568,35.5031,35.5031,50932.0
2018-11-14 10:00:00,60.19,60.38,60.16,60.32,73112.0,35.5031,35.6152,35.4854,35.5798,73112.0
2018-11-14 10:05:00,60.31,60.31,60.1,60.13,77348.0,35.5739,35.5739,35.45,35.4677,77348.0
2018-11-14 10:10:00,60.14,60.19,60.08,60.08,56410.0,35.4736,35.5031,35.4383,35.4383,56410.0
2018-11-14 10:15:00,60.09,60.24,60.08,60.19,54913.0,35.4442,35.5326,35.4383,35.5031,54913.0
2018-11-14 10:20:00,60.19,60.24,60.16,60.19,53690.0,35.5031,35.5326,35.4854,35.5031,53690.0
2018-11-14 10:25:00,60.18,60.22,59.99,60.0,88744.0,35.4972,35.5208,35.3852,35.3911,88744.0
2018-11-14 10:30:00,60.0,60.03,59.9,59.92,70995.0,35.3911,35.4088,35.3321,35.3439,70995.0
2018-11-14 10:35:00,59.92,60.16,59.91,60.14,84853.0,35.3439,35.4854,35.338,35.4736,84853.0
2018-11-14 10:40:00,60.14,60.23,60.11,60.22,94311.0,35.4736,35.5267,35.4559,35.5208,94311.0
2018-11-14 10:45:00,60.22,60.25,60.17,60.19,71138.0,35.5208,35.5385,35.4913,35.5031,71138.0
2018-11-14 10:50:00,60.19,60.21,60.01,60.02,87613.0,35.5031,35.5149,35.397,35.4029,87613.0
2018-11-14 10:55:00,60.02,60.1,59.97,59.98,47398.0,35.4029,35.45,35.3734,35.3793,47398.0
2018-11-14 11:00:00,59.99,60.01,59.93,59.97,45048.0,35.3852,35.397,35.3498,35.3734,45048.0
2018-11-14 11:05:00,59.97,60.07,59.96,60.04,41397.0,35.3734,35.4324,35.3675,35.4147,41397.0
2018-11-14 11:10:00,60.05,60.05,59.92,59.94,40520.0,35.4206,35.4206,35.3439,35.3557,40520.0
2018-11-14 11:15:00,59.94,59.97,59.89,59.92,50744.0,35.3557,35.3734,35.3262,35.3439,50744.0
2018-11-14 11:20:00,59.91,59.96,59.84,59.96,58659.0,35.338,35.3675,35.2967,35.3675,58659.0
2018-11-14 11:25:00,59.97,59.98,59.92,59.94,53266.0,35.3734,35.3793,35.3439,35.3557,53266.0
2018-11-14 11:30:00,59.93,59.95,59.85,59.85,50191.0,35.3498,35.3616,35.3026,35.3026,50191.0
2018-11-14 11:35:00,59.85,59.86,59.69,59.72,95945.0,35.3026,35.3085,35.2082,35.2259,95945.0
2018-11-14 11:40:00,59.72,59.78,59.68,59.7,45791.0,35.2259,35.2613,35.2023,35.2141,45791.0
2018-11-14 11:45:00,59.71,59.72,59.61,59.62,59190.0,35.22,35.2259,35.161,35.1669,59190.0
2018-11-14 11:50:00,59.62,59.75,59.61,59.71,62809.0,35.1669,35.2436,35.161,35.22,62809.0
2018-11-14 11:55:00,59.72,59.77,59.68,59.74,54083.0,35.2259,35.2554,35.2023,35.2377,54083.0
2018-11-14 12:00:00,59.73,59.82,59.72,59.81,48774.0,35.2318,35.2849,35.2259,35.279,48774.0
2018-11-14 12:05:00,59.81,59.85,59.77,59.79,39248.0,35.279,35.3026,35.2554,35.2672,39248.0
2018-11-14 12:10:00,59.79,59.8,59.69,59.73,55774.0,35.2672,35.2731,35.2082,35.2318,55774.0
2018-11-14 12:15:00,59.74,59.81,59.72,59.76,40981.0,35.2377,35.279,35.2259,35.2495,40981.0
2018-11-14 12:20:00,59.76,59.85,59.76,59.85,39411.0,35.2495,35.3026,35.2495,35.3026,39411.0
2018-11-14 12:25:00,59.86,59.89,59.83,59.85,52411.0,35.3085,35.3262,35.2908,35.3026,52411.0
2018-11-14 12:30:00,59.85,59.85,59.75,59.79,26553.0,35.3026,35.3026,35.2436,35.2672,26553.0
2018-11-14 12:35:00,59.8,59.84,59.72,59.82,44296.0,35.2731,35.2967,35.2259,35.2849,44296.0
2018-11-14 12:40:00,59.81,59.83,59.67,59.69,36986.0,35.279,35.2908,35.1964,35.2082,36986.0
2018-11-14 12:45:00,59.7,59.75,59.66,59.68,46814.0,35.2141,35.2436,35.1905,35.2023,46814.0
2018-11-14 12:50:00,59.68,59.71,59.62,59.63,63792.0,35.2023,35.22,35.1669,35.1728,63792.0
2018-11-14 12:55:00,59.63,59.64,59.47,59.5,161657.0,35.1728,35.1787,35.0784,35.0961,161657.0
2018-11-14 13:00:00,59.51,59.54,59.34,59.37,134897.0,35.102,35.1197,35.0018,35.0195,134897.0
2018-11-14 13:05:00,59.37,59.52,59.34,59.52,104119.0,35.0195,35.1079,35.0018,35.1079,104119.0
2018-11-14 13:10:00,59.52,59.52,59.35,59.42,143045.0,35.1079,35.1079,35.0077,35.049,143045.0
2018-11-14 13:15:00,59.42,59.47,59.3,59.32,118075.0,35.049,35.0784,34.9782,34.99,118075.0
2018-11-14 13:20:00,59.33,59.47,59.28,59.45,85093.0,34.9959,35.0784,34.9664,35.0666,85093.0
2018-11-14 13:25:00,59.44,59.46,59.33,59.37,52355.0,35.0607,35.0725,34.9959,35.0195,52355.0
2018-11-14 13:30:00,59.37,59.37,59.28,59.33,50185.0,35.0195,35.0195,34.9664,34.9959,50185.0
2018-11-14 13:35:00,59.33,59.34,59.22,59.29,101997.0,34.9959,35.0018,34.931,34.9723,101997.0
2018-11-14 13:40:00,59.29,59.32,59.09,59.12,53722.0,34.9723,34.99,34.8543,34.872,53722.0
2018-11-14 13:45:00,59.13,59.15,58.9,58.97,190632.0,34.8779,34.8897,34.7422,34.7835,190632.0
2018-11-14 13:50:00,58.96,59.07,58.92,59.02,82030.0,34.7776,34.8425,34.754,34.813,82030.0
2018-11-14 13:55:00,59.04,59.25,58.99,59.23,96505.0,34.8248,34.9487,34.7953,34.9369,96505.0
2018-11-14 14:00:00,59.21,59.26,59.19,59.22,58973.0,34.9251,34.9546,34.9133,34.931,58973.0
2018-11-14 14:05:00,59.21,59.25,59.17,59.25,45368.0,34.9251,34.9487,34.9015,34.9487,45368.0
2018-11-14 14:10:00,59.25,59.37,59.25,59.36,54559.0,34.9487,35.0195,34.9487,35.0136,54559.0
2018-11-14 14:15:00,59.36,59.45,59.19,59.27,193229.0,35.0136,35.0666,34.9133,34.9605,193229.0
2018-11-14 14:20:00,59.27,59.3,59.06,59.12,177703.0,34.9605,34.9782,34.8366,34.872,177703.0
2018-11-14 14:25:00,59.13,59.16,59.05,59.11,97031.0,34.8779,34.8956,34.8307,34.8661,97031.0
2018-11-14 14:30:00,59.11,59.23,59.07,59.19,126889.0,34.8661,34.9369,34.8425,34.9133,126889.0
2018-11-14 14:35:00,59.19,59.34,59.17,59.23,81730.0,34.9133,35.0018,34.9015,34.9369,81730.0
2018-11-14 14:40:00,59.23,59.27,59.14,59.19,80903.0,34.9369,34.9605,34.8838,34.9133,80903.0
2018-11-14 14:45:00,59.19,59.21,59.08,59.16,85988.0,34.9133,34.9251,34.8484,34.8956,85988.0
2018-11-14 14:50:00,59.16,59.23,59.08,59.2,129432.0,34.8956,34.9369,34.8484,34.9192,129432.0
2018-11-14 14:55:00,59.2,59.31,59.17,59.28,154994.0,34.9192,34.9841,34.9015,34.9664,154994.0
2018-11-14 15:00:00,59.3,59.3,59.12,59.18,132783.0,34.9782,34.9782,34.872,34.9074,132783.0
2018-11-14 15:05:00,59.19,59.32,59.18,59.27,93798.0,34.9133,34.99,34.9074,34.9605,93798.0
2018-11-14 15:10:00,59.28,59.28,59.17,59.24,101540.0,34.9664,34.9664,34.9015,34.9428,101540.0
2018-11-14 15:15:00,59.24,59.33,59.17,59.32,84445.0,34.9428,34.9959,34.9015,34.99,84445.0
2018-11-14 15:20:00,59.31,59.31,59.19,59.23,70057.0,34.9841,34.9841,34.9133,34.9369,70057.0
2018-11-14 15:25:00,59.22,59.24,59.11,59.13,69003.0,34.931,34.9428,34.8661,34.8779,69003.0
2018-11-14 15:30:00,59.12,59.17,59.08,59.11,165360.0,34.872,34.9015,34.8484,34.8661,165360.0
2018-11-14 15:35:00,59.12,59.15,59.02,59.08,203585.0,34.872,34.8897,34.813,34.8484,203585.0
2018-11-14 15:40:00,59.08,59.21,59.08,59.2,132527.0,34.8484,34.9251,34.8484,34.9192,132527.0
2018-11-14 15:45:00,59.2,59.23,59.09,59.11,183736.0,34.9192,34.9369,34.8543,34.8661,183736.0
2018-11-14 15:50:00,59.11,59.13,59.0,59.02,228810.0,34.8661,34.8779,34.8012,34.813,228810.0
2018-11-14 15:55:00,59.01,59.21,58.98,59.1,421138.0,34.8071,34.9251,34.7894,34.8602,421138.0
2018-11-15 09:30:00,58.77,58.83,58.59,58.7,204000.0,34.6655,34.7009,34.5594,34.6243,204000.0
2018-11-15 09:35:00,58.72,58.77,58.58,58.65,76326.0,34.6361,34.6655,34.5535,34.5948,76326.0
2018-11-15 09:40:00,58.63,58.72,58.57,58.61,67265.0,34.583,34.6361,34.5476,34.5712,67265.0
2018-11-15 09:45:00,58.61,58.7,58.57,58.64,91201.0,34.5712,34.6243,34.5476,34.5889,91201.0
2018-11-15 09:50:00,58.63,58.67,58.44,58.5,91160.0,34.583,34.6066,34.4709,34.5063,91160.0
2018-11-15 09:55:00,58.48,58.55,58.46,58.51,95054.0,34.4945,34.5358,34.4827,34.5122,95054.0
2018-11-15 10:00:00,58.51,58.74,58.5,58.68,132106.0,34.5122,34.6479,34.5063,34.6125,132106.0
2018-11-15 10:05:00,58.7,58.8,58.54,58.6,115540.0,34.6243,34.6832,34.5299,34.5653,115540.0
2018-11-15 10:10:00,58.61,58.61,57.81,58.16,741901.0,34.5712,34.5712,34.0993,34.3057,741901.0
2018-11-15 10:15:00,58.17,58.17,57.41,57.76,471408.0,34.3116,34.3116,33.8633,34.0698,471408.0
2018-11-15 10:20:00,57.79,58.34,57.79,58.26,265997.0,34.0875,34.4119,34.0875,34.3647,265997.0
2018-11-15 10:25:00,58.26,58.54,58.23,58.53,173619.0,34.3647,34.5299,34.347,34.524,173619.0
2018-11-15 10:30:00,58.54,58.55,58.21,58.21,138876.0,34.5299,34.5358,34.3352,34.3352,138876.0
2018-11-15 10:35:00,58.2,58.22,57.94,58.06,116036.0,34.3293,34.3411,34.176,34.2468,116036.0
2018-11-15 10:40:00,58.07,58.3,58.03,58.24,74367.0,34.2527,34.3883,34.2291,34.3529,74367.0
2018-11-15 10:45:00,58.23,58.35,58.15,58.28,147616.0,34.347,34.4178,34.2998,34.3765,147616.0
2018-11-15 10:50:00,58.31,58.51,58.28,58.3,141227.0,34.3942,34.5122,34.3765,34.3883,141227.0
2018-11-15 10:55:00,58.3,58.55,58.26,58.55,174338.0,34.3883,34.5358,34.3647,34.5358,174338.0
2018-11-15 11:00:00,58.55,58.65,58.5,58.58,81657.0,34.5358,34.5948,34.5063,34.5535,81657.0
2018-11-15 11:05:00,58.57,58.68,58.55,58.56,59248.0,34.5476,34.6125,34.5358,34.5417,59248.0
2018-11-15 11:10:00,58.55,58.56,58.44,58.51,77728.0,34.5358,34.5417,34.4709,34.5122,77728.0
2018-11-15 11:15:00,58.51,58.59,58.46,58.57,56172.0,34.5122,34.5594,34.4827,34.5476,56172.0
2018-11-15 11:20:00,58.57,58.58,58.47,58.48,95209.0,34.5476,34.5535,34.4886,34.4945,95209.0
2018-11-15 11:25:00,58.49,58.56,58.37,58.53,88306.0,34.5004,34.5417,34.4296,34.524,88306.0
2018-11-15 11:30:00,58.52,58.61,58.46,58.53,132830.0,34.5181,34.5712,34.4827,34.524,132830.0
2018-11-15 11:35:00,58.54,58.54,58.43,58.48,379151.0,34.5299,34.5299,34.465,34.4945,379151.0
2018-11-15 11:40:00,58.48,58.55,58.29,58.32,87108.0,34.4945,34.5358,34.3824,34.4001,87108.0
2018-11-15 11:45:00,58.34,58.4,58.24,58.39,80874.0,34.4119,34.4473,34.3529,34.4414,80874.0
2018-11-15 11:50:00,58.39,58.43,58.2,58.23,120068.0,34.4414,34.465,34.3293,34.347,120068.0
2018-11-15 11:55:00,58.25,58.31,58.05,58.24,154268.0,34.3588,34.3942,34.2409,34.3529,154268.0
2018-11-15 12:00:00,58.24,58.32,58.19,58.22,103784.0,34.3529,34.4001,34.3234,34.3411,103784.0
2018-11-15 12:05:00,58.24,58.28,58.09,58.11,92578.0,34.3529,34.3765,34.2644,34.2762,92578.0
2018-11-15 12:10:00,58.11,58.16,58.07,58.1,48341.0,34.2762,34.3057,34.2527,34.2703,48341.0
2018-11-15 12:15:00,58.1,58.16,57.99,58.0,168407.0,34.2703,34.3057,34.2055,34.2114,168407.0
2018-11-15 12:20:00,58.01,58.06,57.97,58.01,148689.0,34.2173,34.2468,34.1937,34.2173,148689.0
2018-11-15 12:25:00,58.02,58.06,57.89,58.03,90928.0,34.2232,34.2468,34.1465,34.2291,90928.0
2018-11-15 12:30:00,58.04,58.09,58.0,58.08,146313.0,34.235,34.2644,34.2114,34.2585,146313.0
2018-11-15 12:35:00,58.08,58.11,58.01,58.08,135432.0,34.2585,34.2762,34.2173,34.2585,135432.0
2018-11-15 12:40:00,58.08,58.1,58.01,58.02,109662.0,34.2585,34.2703,34.2173,34.2232,109662.0
2018-11-15 12:45:00,58.01,58.06,57.98,58.05,158214.0,34.2173,34.2468,34.1996,34.2409,158214.0
2018-11-15 12:50:00,58.05,58.11,58.0,58.01,79515.0,34.2409,34.2762,34.2114,34.2173,79515.0
2018-11-15 12:55:00,58.01,58.07,57.96,58.05,64317.0,34.2173,34.2527,34.1878,34.2409,64317.0
2018-11-15 13:00:00,58.06,58.08,57.92,57.96,57044.0,34.2468,34.2585,34.1642,34.1878,57044.0
2018-11-15 13:05:00,57.96,58.0,57.94,57.99,80829.0,34.1878,34.2114,34.176,34.2055,80829.0
2018-11-15 13:10:00,57.98,58.05,57.89,57.92,77320.0,34.1996,34.2409,34.1465,34.1642,77320.0
2018-11-15 13:15:00,57.92,58.01,57.86,57.94,136698.0,34.1642,34.2173,34.1288,34.176,136698.0
2018-11-15 13:20:00,57.94,58.07,57.93,58.03,240436.0,34.176,34.2527,34.1701,34.2291,240436.0
2018-11-15 13:25:00,58.01,58.04,57.79,57.8,116753.0,34.2173,34.235,34.0875,34.0934,116753.0
2018-11-15 13:30:00,57.8,58.01,57.77,57.99,99892.0,34.0934,34.2173,34.0757,34.2055,99892.0
2018-11-15 13:35:00,58.0,58.07,57.92,57.93,68331.0,34.2114,34.2527,34.1642,34.1701,68331.0
2018-11-15 13:40:00,57.93,58.01,57.88,57.98,116659.0,34.1701,34.2173,34.1406,34.1996,116659.0
2018-11-15 13:45:00,57.99,58.02,57.92,57.94,60574.0,34.2055,34.2232,34.1642,34.176,60574.0
2018-11-15 13:50:00,57.94,58.01,57.89,57.93,65811.0,34.176,34.2173,34.1465,34.1701,65811.0
2018-11-15 13:55:00,57.93,58.01,57.92,57.99,44790.0,34.1701,34.2173,34.1642,34.2055,44790.0
2018-11-15 14:00:00,57.99,58.01,57.84,57.85,79054.0,34.2055,34.2173,34.117,34.1229,79054.0
2018-11-15 14:05:00,57.85,57.87,57.72,57.73,50438.0,34.1229,34.1347,34.0462,34.0521,50438.0
2018-11-15 14:10:00,57.74,57.75,57.6,57.65,94562.0,34.058,34.0639,33.9754,34.0049,94562.0
2018-11-15 14:15:00,57.66,57.68,57.51,57.55,101184.0,34.0108,34.0226,33.9223,33.9459,101184.0
2018-11-15 14:20:00,57.55,57.73,57.54,57.71,76407.0,33.9459,34.0521,33.94,34.0403,76407.0
2018-11-15 14:25:00,57.71,57.83,57.71,57.76,80213.0,34.0403,34.1111,34.0403,34.0698,80213.0
2018-11-15 14:30:00,57.75,57.87,57.74,57.81,73334.0,34.0639,34.1347,34.058,34.0993,73334.0
2018-11-15 14:35:00,57.81,57.82,57.7,57.7,51540.0,34.0993,34.1052,34.0344,34.0344,51540.0
2018-11-15 14:40:00,57.71,57.74,57.62,57.69,62740.0,34.0403,34.058,33.9872,34.0285,62740.0
2018-11-15 14:45:00,57.69,57.73,57.61,57.62,80185.0,34.0285,34.0521,33.9813,33.9872,80185.0
2018-11-15 14:50:00,57.61,57.62,57.45,57.49,118001.0,33.9813,33.9872,33.8869,33.9105,118001.0
2018-11-15 14:55:00,57.49,57.61,57.49,57.54,92231.0,33.9105,33.9813,33.9105,33.94,92231.0
2018-11-15 15:00:00,57.54,57.57,57.33,57.41,157516.0,33.94,33.9577,33.8162,33.8633,157516.0
2018-11-15 15:05:00,57.41,57.54,57.41,57.49,136214.0,33.8633,33.94,33.8633,33.9105,136214.0
2018-11-15 15:10:00,57.5,57.62,57.49,57.6,108982.0,33.9164,33.9872,33.9105,33.9754,108982.0
2018-11-15 15:15:00,57.6,57.67,57.52,57.53,142763.0,33.9754,34.0167,33.9282,33.9341,142763.0
2018-11-15 15:20:00,57.53,57.54,57.28,57.37,206106.0,33.9341,33.94,33.7867,33.8398,206106.0
2018-11-15 15:25:00,57.37,57.54,57.36,57.47,134603.0,33.8398,33.94,33.8339,33.8987,134603.0
2018-11-15 15:30:00,57.47,57.6,57.46,57.55,147500.0,33.8987,33.9754,33.8928,33.9459,147500.0
2018-11-15 15:35:00,57.56,57.58,57.47,57.58,218479.0,33.9518,33.9636,33.8987,33.9636,218479.0
2018-11-15 15:40:00,57.57,57.57,57.49,57.51,187897.0,33.9577,33.9577,33.9105,33.9223,187897.0
2018-11-15 15:45:00,57.52,57.57,57.37,57.39,346342.0,33.9282,33.9577,33.8398,33.8516,346342.0
2018-11-15 15:50:00,57.38,57.55,57.38,57.52,368064.0,33.8457,33.9459,33.8457,33.9282,368064.0
2018-11-15 15:55:00,57.51,57.51,57.15,57.23,1337621.0,33.9223,33.9223,33.71,33.7572,1337621.0
2018-11-16 09:30:00,57.17,57.26,56.21,56.63,912754.0,33.7218,33.7749,33.1555,33.4033,912754.0
2018-11-16 09:35:00,56.58,56.94,56.45,56.93,228699.0,33.3738,33.5861,33.2971,33.5802,228699.0
2018-11-16 09:40:00,56.93,57.03,56.75,56.96,239119.0,33.5802,33.6392,33.474,33.5979,239119.0
2018-11-16 09:45:00,56.96,57.02,56.73,56.79,149991.0,33.5979,33.6333,33.4623,33.4976,149991.0
2018-11-16 09:50:00,56.79,56.96,56.75,56.96,165389.0,33.4976,33.5979,33.474,33.5979,165389.0
2018-11-16 09:55:00,56.96,57.08,56.89,57.02,184521.0,33.5979,33.6687,33.5566,33.6333,184521.0
2018-11-16 10:00:00,57.0,57.11,56.95,57.0,154194.0,33.6215,33.6864,33.592,33.6215,154194.0
2018-11-16 10:05:00,57.0,57.08,56.96,57.0,102402.0,33.6215,33.6687,33.5979,33.6215,102402.0
2018-11-16 10:10:00,57.0,57.01,56.85,56.89,124695.0,33.6215,33.6274,33.533,33.5566,124695.0
2018-11-16 10:15:00,56.89,57.0,56.88,56.89,79958.0,33.5566,33.6215,33.5507,33.5566,79958.0
2018-11-16 10:20:00,56.9,56.97,56.83,56.89,122671.0,33.5625,33.6038,33.5212,33.5566,122671.0
2018-11-16 10:25:00,56.89,56.98,56.78,56.84,197910.0,33.5566,33.6097,33.4917,33.5271,197910.0
2018-11-16 10:30:00,56.84,56.94,56.81,56.86,112989.0,33.5271,33.5861,33.5094,33.5389,112989.0
2018-11-16 10:35:00,56.87,56.89,56.82,56.85,83418.0,33.5448,33.5566,33.5153,33.533,83418.0
2018-11-16 10:40:00,56.84,56.95,56.84,56.92,137460.0,33.5271,33.592,33.5271,33.5743,137460.0
2018-11-16 10:45:00,56.94,56.96,56.89,56.95,100907.0,33.5861,33.5979,33.5566,33.592,100907.0
2018-11-16 10:50:00,56.96,57.18,56.96,57.17,212907.0,33.5979,33.7277,33.5979,33.7218,212907.0
2018-11-16 10:55:00,57.18,57.25,57.15,57.18,174890.0,33.7277,33.769,33.71,33.7277,174890.0
2018-11-16 11:00:00,57.18,57.18,56.98,57.0,150299.0,33.7277,33.7277,33.6097,33.6215,150299.0
2018-11-16 11:05:00,56.99,57.05,56.96,57.0,98594.0,33.6156,33.651,33.5979,33.6215,98594.0
2018-11-16 11:10:00,57.0,57.01,56.93,57.0,68073.0,33.6215,33.6274,33.5802,33.6215,68073.0
2018-11-16 11:15:00,57.0,57.09,56.96,57.05,63510.0,33.6215,33.6746,33.5979,33.651,63510.0
2018-11-16 11:20:00,57.03,57.03,56.96,56.98,85652.0,33.6392,33.6392,33.5979,33.6097,85652.0
2018-11-16 11:25:00,56.97,57.01,56.93,57.0,74340.0,33.6038,33.6274,33.5802,33.6215,74340.0
2018-11-16 11:30:00,57.0,57.01,56.93,56.98,71832.0,33.6215,33.6274,33.5802,33.6097,71832.0
2018-11-16 11:35:00,56.99,57.02,56.97,57.0,72153.0,33.6156,33.6333,33.6038,33.6215,72153.0
2018-11-16 11:40:00,57.0,57.03,56.96,56.97,98517.0,33.6215,33.6392,33.5979,33.6038,98517.0
2018-11-16 11:45:00,56.96,56.98,56.92,56.96,120027.0,33.5979,33.6097,33.5743,33.5979,120027.0
2018-11-16 11:50:00,56.96,57.02,56.95,57.0,88402.0,33.5979,33.6333,33.592,33.6215,88402.0
2018-11-16 11:55:00,56.99,57.09,56.98,57.01,53661.0,33.6156,33.6746,33.6097,33.6274,53661.0
2018-11-16 12:00:00,57.02,57.15,56.92,57.09,99569.0,33.6333,33.71,33.5743,33.6746,99569.0
2018-11-16 12:05:00,57.09,57.12,57.0,57.03,85755.0,33.6746,33.6923,33.6215,33.6392,85755.0
2018-11-16 12:10:00,57.03,57.04,56.98,56.98,50404.0,33.6392,33.6451,33.6097,33.6097,50404.0
2018-11-16 12:15:00,56.98,57.01,56.91,56.94,44016.0,33.6097,33.6274,33.5684,33.5861,44016.0
2018-11-16 12:20:00,56.93,57.01,56.93,56.99,65359.0,33.5802,33.6274,33.5802,33.6156,65359.0
2018-11-16 12:25:00,57.0,57.0,56.9,56.92,44081.0,33.6215,33.6215,33.5625,33.5743,44081.0
2018-11-16 12:30:00,56.91,57.01,56.88,57.0,67240.0,33.5684,33.6274,33.5507,33.6215,67240.0
2018-11-16 12:35:00,57.0,57.05,56.95,57.0,142737.0,33.6215,33.651,33.592,33.6215,142737.0
2018-11-16 12:40:00,56.99,57.01,56.86,56.89,75072.0,33.6156,33.6274,33.5389,33.5566,75072.0
2018-11-16 12:45:00,56.9,56.95,56.81,56.86,118175.0,33.5625,33.592,33.5094,33.5389,118175.0
2018-11-16 12:50:00,56.87,56.91,56.83,56.88,90903.0,33.5448,33.5684,33.5212,33.5507,90903.0
2018-11-16 12:55:00,56.88,57.01,56.85,57.0,80496.0,33.5507,33.6274,33.533,33.6215,80496.0
2018-11-16 13:00:00,56.99,56.99,56.87,56.87,65626.0,33.6156,33.6156,33.5448,33.5448,65626.0
2018-11-16 13:05:00,56.87,56.88,56.75,56.83,135908.0,33.5448,33.5507,33.474,33.5212,135908.0
2018-11-16 13:10:00,56.83,56.88,56.8,56.86,40314.0,33.5212,33.5507,33.5035,33.5389,40314.0
2018-11-16 13:15:00,56.86,56.86,56.78,56.81,78832.0,33.5389,33.5389,33.4917,33.5094,78832.0
2018-11-16 13:20:00,56.81,56.81,56.72,56.75,58880.0,33.5094,33.5094,33.4564,33.474,58880.0
2018-11-16 13:25:00,56.74,56.75,56.65,56.68,64401.0,33.4681,33.474,33.4151,33.4328,64401.0
2018-11-16 13:30:00,56.68,56.7,56.58,56.58,77193.0,33.4328,33.4446,33.3738,33.3738,77193.0
2018-11-16 13:35:00,56.58,56.65,56.55,56.65,73478.0,33.3738,33.4151,33.3561,33.4151,73478.0
2018-11-16 13:40:00,56.65,56.7,56.58,56.6,66333.0,33.4151,33.4446,33.3738,33.3856,66333.0
2018-11-16 13:45:00,56.61,56.61,56.55,56.55,59703.0,33.3915,33.3915,33.3561,33.3561,59703.0
2018-11-16 13:50:00,56.55,56.55,56.46,56.48,87504.0,33.3561,33.3561,33.303,33.3148,87504.0
2018-11-16 13:55:00,56.48,56.55,56.46,56.5,79654.0,33.3148,33.3561,33.303,33.3266,79654.0
2018-11-16 14:00:00,56.51,56.53,56.35,56.41,116483.0,33.3325,33.3443,33.2381,33.2735,116483.0
2018-11-16 14:05:00,56.41,56.54,56.38,56.49,176292.0,33.2735,33.3502,33.2558,33.3207,176292.0
2018-11-16 14:10:00,56.5,56.61,56.5,56.56,61700.0,33.3266,33.3915,33.3266,33.362,61700.0
2018-11-16 14:15:00,56.57,56.68,56.55,56.68,148240.0,33.3679,33.4328,33.3561,33.4328,148240.0
2018-11-16 14:20:00,56.68,56.68,56.57,56.58,122368.0,33.4328,33.4328,33.3679,33.3738,122368.0
2018-11-16 14:25:00,56.57,56.69,56.55,56.63,163623.0,33.3679,33.4387,33.3561,33.4033,163623.0
2018-11-16 14:30:00,56.63,56.69,56.61,56.67,69785.0,33.4033,33.4387,33.3915,33.4269,69785.0
2018-11-16 14:35:00,56.67,56.69,56.61,56.66,176746.0,33.4269,33.4387,33.3915,33.421,176746.0
2018-11-16 14:40:00,56.66,56.79,56.65,56.75,70169.0,33.421,33.4976,33.4151,33.474,70169.0
2018-11-16 14:45:00,56.75,56.75,56.7,56.71,111092.0,33.474,33.474,33.4446,33.4505,111092.0
2018-11-16 14:50:00,56.7,56.73,56.68,56.72,70562.0,33.4446,33.4623,33.4328,33.4564,70562.0
2018-11-16 14:55:00,56.72,56.73,56.64,56.72,83428.0,33.4564,33.4623,33.4092,33.4564,83428.0
2018-11-16 15:00:00,56.72,56.73,56.61,56.62,104246.0,33.4564,33.4623,33.3915,33.3974,104246.0
2018-11-16 15:05:00,56.62,56.65,56.56,56.64,68268.0,33.3974,33.4151,33.362,33.4092,68268.0
2018-11-16 15:10:00,56.64,56.72,56.64,56.68,78443.0,33.4092,33.4564,33.4092,33.4328,78443.0
2018-11-16 15:15:00,56.68,56.79,56.68,56.79,45540.0,33.4328,33.4976,33.4328,33.4976,45540.0
2018-11-16 15:20:00,56.79,56.83,56.77,56.78,69382.0,33.4976,33.5212,33.4858,33.4917,69382.0
2018-11-16 15:25:00,56.77,56.78,56.67,56.69,84895.0,33.4858,33.4917,33.4269,33.4387,84895.0
2018-11-16 15:30:00,56.68,56.72,56.65,56.68,110361.0,33.4328,33.4564,33.4151,33.4328,110361.0
2018-11-16 15:35:00,56.68,56.73,56.66,56.72,100820.0,33.4328,33.4623,33.421,33.4564,100820.0
2018-11-16 15:40:00,56.72,56.73,56.61,56.71,190049.0,33.4564,33.4623,33.3915,33.4505,190049.0
2018-11-16 15:45:00,56.71,56.72,56.64,56.68,138166.0,33.4505,33.4564,33.4092,33.4328,138166.0
2018-11-16 15:50:00,56.68,56.73,56.65,56.72,247005.0,33.4328,33.4623,33.4151,33.4564,247005.0
2018-11-16 15:55:00,56.71,56.78,56.66,56.78,620042.0,33.4505,33.4917,33.421,33.4917,620042.0
2018-11-19 09:30:00,56.94,57.17,56.76,56.8,243082.0,33.5861,33.7218,33.4799,33.5035,243082.0
2018-11-19 09:35:00,56.8,56.91,56.74,56.79,129522.0,33.5035,33.5684,33.4681,33.4976,129522.0
2018-11-19 09:40:00,56.79,56.81,56.64,56.8,90966.0,33.4976,33.5094,33.4092,33.5035,90966.0
2018-11-19 09:45:00,56.8,56.82,56.66,56.77,104228.0,33.5035,33.5153,33.421,33.4858,104228.0
2018-11-19 09:50:00,56.77,56.86,56.69,56.8,100750.0,33.4858,33.5389,33.4387,33.5035,100750.0
2018-11-19 09:55:00,56.8,56.93,56.8,56.86,106649.0,33.5035,33.5802,33.5035,33.5389,106649.0
2018-11-19 10:00:00,56.86,56.92,56.66,56.7,66484.0,33.5389,33.5743,33.421,33.4446,66484.0
2018-11-19 10:05:00,56.7,56.74,56.58,56.6,68271.0,33.4446,33.4681,33.3738,33.3856,68271.0
2018-11-19 10:10:00,56.61,56.61,56.47,56.51,89074.0,33.3915,33.3915,33.3089,33.3325,89074.0
2018-11-19 10:15:00,56.51,56.59,56.48,56.59,64365.0,33.3325,33.3797,33.3148,33.3797,64365.0
2018-11-19 10:20:00,56.59,56.65,56.42,56.46,77366.0,33.3797,33.4151,33.2794,33.303,77366.0
2018-11-19 10:25:00,56.48,56.54,56.4,56.53,81076.0,33.3148,33.3502,33.2676,33.3443,81076.0
2018-11-19 10:30:00,56.53,56.53,56.44,56.49,93762.0,33.3443,33.3443,33.2912,33.3207,93762.0
2018-11-19 10:35:00,56.49,56.53,56.44,56.49,84360.0,33.3207,33.3443,33.2912,33.3207,84360.0
2018-11-19 10:40:00,56.49,56.53,56.41,56.44,98011.0,33.3207,33.3443,33.2735,33.2912,98011.0
2018-11-19 10:45:00,56.43,56.45,56.35,56.36,62828.0,33.2853,33.2971,33.2381,33.244,62828.0
2018-11-19 10:50:00,56.36,56.39,56.26,56.27,297641.0,33.244,33.2617,33.185,33.1909,297641.0
2018-11-19 10:55:00,56.27,56.3,56.23,56.24,63013.0,33.1909,33.2086,33.1673,33.1732,63013.0
2018-11-19 11:00:00,56.24,56.31,56.23,56.28,74603.0,33.1732,33.2145,33.1673,33.1968,74603.0
2018-11-19 11:05:00,56.28,56.32,56.23,56.32,83635.0,33.1968,33.2204,33.1673,33.2204,83635.0
2018-11-19 11:10:00,56.32,56.37,56.29,56.37,173768.0,33.2204,33.2499,33.2027,33.2499,173768.0
2018-11-19 11:15:00,56.37,56.47,56.34,56.41,144071.0,33.2499,33.3089,33.2322,33.2735,144071.0
2018-11-19 11:20:00,56.4,56.41,56.36,56.4,64186.0,33.2676,33.2735,33.244,33.2676,64186.0
2018-11-19 11:25:00,56.4,56.41,56.33,56.35,51568.0,33.2676,33.2735,33.2263,33.2381,51568.0
2018-11-19 11:30:00,56.35,56.39,56.31,56.33,54172.0,33.2381,33.2617,33.2145,33.2263,54172.0
2018-11-19 11:35:00,56.34,56.35,56.2,56.21,93989.0,33.2322,33.2381,33.1496,33.1555,93989.0
2018-11-19 11:40:00,56.21,56.21,56.1,56.16,101288.0,33.1555,33.1555,33.0906,33.126,101288.0
2018-11-19 11:45:00,56.16,56.26,56.14,56.23,81012.0,33.126,33.185,33.1142,33.1673,81012.0
2018-11-19 11:50:00,56.23,56.26,56.11,56.12,58657.0,33.1673,33.185,33.0965,33.1024,58657.0
2018-11-19 11:55:00,56.12,56.2,56.08,56.16,44078.0,33.1024,33.1496,33.0788,33.126,44078.0
2018-11-19 12:00:00,56.15,56.16,56.06,56.09,60901.0,33.1201,33.126,33.0671,33.0847,60901.0
2018-11-19 12:05:00,56.1,56.11,55.96,55.99,143585.0,33.0906,33.0965,33.0081,33.0258,143585.0
2018-11-19 12:10:00,55.98,56.03,55.87,55.93,93951.0,33.0199,33.0494,32.955,32.9904,93951.0
2018-11-19 12:15:00,55.92,55.93,55.82,55.84,87636.0,32.9845,32.9904,32.9255,32.9373,87636.0
2018-11-19 12:20:00,55.83,55.84,55.64,55.76,152067.0,32.9314,32.9373,32.8193,32.8901,152067.0
2018-11-19 12:25:00,55.77,55.81,55.7,55.75,100597.0,32.896,32.9196,32.8547,32.8842,100597.0
2018-11-19 12:30:00,55.77,55.79,55.68,55.76,94788.0,32.896,32.9078,32.8429,32.8901,94788.0
2018-11-19 12:35:00,55.76,55.82,55.73,55.76,119764.0,32.8901,32.9255,32.8724,32.8901,119764.0
2018-11-19 12:40:00,55.76,55.79,55.67,55.77,132071.0,32.8901,32.9078,32.837,32.896,132071.0
2018-11-19 12:45:00,55.77,55.89,55.73,55.8,74512.0,32.896,32.9668,32.8724,32.9137,74512.0
2018-11-19 12:50:00,55.8,56.0,55.8,55.93,91228.0,32.9137,33.0317,32.9137,32.9904,91228.0
2018-11-19 12:55:00,55.94,55.99,55.85,55.86,79746.0,32.9963,33.0258,32.9432,32.9491,79746.0
2018-11-19 13:00:00,55.84,55.84,55.7,55.72,103839.0,32.9373,32.9373,32.8547,32.8665,103839.0
2018-11-19 13:05:00,55.72,55.79,55.65,55.66,98141.0,32.8665,32.9078,32.8252,32.8311,98141.0
2018-11-19 13:10:00,55.67,55.83,55.67,55.78,64272.0,32.837,32.9314,32.837,32.9019,64272.0
2018-11-19 13:15:00,55.77,55.81,55.62,55.71,165655.0,32.896,32.9196,32.8075,32.8606,165655.0
2018-11-19 13:20:00,55.71,55.73,55.6,55.64,64193.0,32.8606,32.8724,32.7957,32.8193,64193.0
2018-11-19 13:25:00,55.64,55.69,55.61,55.63,77570.0,32.8193,32.8488,32.8016,32.8134,77570.0
2018-11-19 13:30:00,55.63,55.66,55.58,55.61,66082.0,32.8134,32.8311,32.7839,32.8016,66082.0
2018-11-19 13:35:00,55.61,55.76,55.58,55.76,63821.0,32.8016,32.8901,32.7839,32.8901,63821.0
2018-11-19 13:40:00,55.75,55.86,55.73,55.82,46988.0,32.8842,32.9491,32.8724,32.9255,46988.0
2018-11-19 13:45:00,55.82,55.84,55.7,55.71,108299.0,32.9255,32.9373,32.8547,32.8606,108299.0
2018-11-19 13:50:00,55.71,55.77,55.7,55.75,85735.0,32.8606,32.896,32.8547,32.8842,85735.0
2018-11-19 13:55:00,55.75,55.76,55.62,55.62,83788.0,32.8842,32.8901,32.8075,32.8075,83788.0
2018-11-19 14:00:00,55.62,55.62,55.51,55.55,89950.0,32.8075,32.8075,32.7426,32.7662,89950.0
2018-11-19 14:05:00,55.55,55.58,55.41,55.47,154239.0,32.7662,32.7839,32.6836,32.719,154239.0
2018-11-19 14:10:00,55.47,55.48,55.34,55.38,146802.0,32.719,32.7249,32.6424,32.666,146802.0
2018-11-19 14:15:00,55.39,55.46,55.35,55.41,80263.0,32.6719,32.7131,32.6483,32.6836,80263.0
2018-11-19 14:20:00,55.41,55.54,55.38,55.54,88601.0,32.6836,32.7603,32.666,32.7603,88601.0
2018-11-19 14:25:00,55.55,55.58,55.45,55.47,127512.0,32.7662,32.7839,32.7072,32.719,127512.0
2018-11-19 14:30:00,55.46,55.49,55.38,55.48,77077.0,32.7131,32.7308,32.666,32.7249,77077.0
2018-11-19 14:35:00,55.48,55.55,55.42,55.53,79034.0,32.7249,32.7662,32.6895,32.7544,79034.0
2018-11-19 14:40:00,55.54,55.63,55.52,55.53,70829.0,32.7603,32.8134,32.7485,32.7544,70829.0
2018-11-19 14:45:00,55.53,55.59,55.46,55.55,81855.0,32.7544,32.7898,32.7131,32.7662,81855.0
2018-11-19 14:50:00,55.56,55.7,55.55,55.67,66069.0,32.7721,32.8547,32.7662,32.837,66069.0
2018-11-19 14:55:00,55.68,55.7,55.61,55.69,56210.0,32.8429,32.8547,32.8016,32.8488,56210.0
2018-11-19 15:00:00,55.69,55.69,55.56,55.6,116316.0,32.8488,32.8488,32.7721,32.7957,116316.0
2018-11-19 15:05:00,55.6,55.64,55.59,55.61,69800.0,32.7957,32.8193,32.7898,32.8016,69800.0
2018-11-19 15:10:00,55.62,55.74,55.59,55.7,77766.0,32.8075,32.8783,32.7898,32.8547,77766.0
2018-11-19 15:15:00,55.71,55.74,55.63,55.71,77103.0,32.8606,32.8783,32.8134,32.8606,77103.0
2018-11-19 15:20:00,55.71,55.76,55.66,55.7,119305.0,32.8606,32.8901,32.8311,32.8547,119305.0
2018-11-19 15:25:00,55.71,55.74,55.62,55.72,72874.0,32.8606,32.8783,32.8075,32.8665,72874.0
2018-11-19 15:30:00,55.73,55.75,55.62,55.62,93751.0,32.8724,32.8842,32.8075,32.8075,93751.0
2018-11-19 15:35:00,55.62,55.68,55.6,55.64,109241.0,32.8075,32.8429,32.7957,32.8193,109241.0
2018-11-19 15:40:00,55.63,55.64,55.51,55.57,120559.0,32.8134,32.8193,32.7426,32.778,120559.0
2018-11-19 15:45:00,55.57,55.65,55.52,55.62,149211.0,32.778,32.8252,32.7485,32.8075,149211.0
2018-11-19 15:50:00,55.62,55.66,55.6,55.63,189379.0,32.8075,32.8311,32.7957,32.8134,189379.0
2018-11-19 15:55:00,55.62,55.76,55.62,55.7,626894.0,32.8075,32.8901,32.8075,32.8547,626894.0
2018-11-20 09:30:00,55.83,56.48,55.66,56.36,448570.0,32.9314,33.3148,32.8311,33.244,448570.0
2018-11-20 09:35:00,56.38,56.48,56.08,56.15,179925.0,33.2558,33.3148,33.0788,33.1201,179925.0
2018-11-20 09:40:00,56.14,56.25,55.95,56.12,271491.0,33.1142,33.1791,33.0022,33.1024,271491.0
2018-11-20 09:45:00,56.13,56.18,55.97,56.02,257887.0,33.1083,33.1378,33.014,33.0435,257887.0
2018-11-20 09:50:00,56.02,56.11,55.89,55.92,183569.0,33.0435,33.0965,32.9668,32.9845,183569.0
2018-11-20 09:55:00,55.9,56.09,55.85,56.04,129377.0,32.9727,33.0847,32.9432,33.0553,129377.0
2018-11-20 10:00:00,56.01,56.06,55.85,55.91,252493.0,33.0376,33.0671,32.9432,32.9786,252493.0
2018-11-20 10:05:00,55.9,56.13,55.74,56.13,207027.0,32.9727,33.1083,32.8783,33.1083,207027.0
2018-11-20 10:10:00,56.14,56.34,56.11,56.31,178571.0,33.1142,33.2322,33.0965,33.2145,178571.0
2018-11-20 10:15:00,56.31,56.5,56.3,56.44,127322.0,33.2145,33.3266,33.2086,33.2912,127322.0
2018-11-20 10:20:00,56.43,56.55,56.38,56.43,166722.0,33.2853,33.3561,33.2558,33.2853,166722.0
2018-11-20 10:25:00,56.43,56.45,56.21,56.24,99247.0,33.2853,33.2971,33.1555,33.1732,99247.0
2018-11-20 10:30:00,56.24,56.28,55.93,55.95,116699.0,33.1732,33.1968,32.9904,33.0022,116699.0
2018-11-20 10:35:00,55.95,56.03,55.89,55.99,111598.0,33.0022,33.0494,32.9668,33.0258,111598.0
2018-11-20 10:40:00,55.99,56.05,55.92,55.94,126150.0,33.0258,33.0612,32.9845,32.9963,126150.0
2018-11-20 10:45:00,55.94,56.11,55.89,56.05,78049.0,32.9963,33.0965,32.9668,33.0612,78049.0
2018-11-20 10:50:00,56.06,56.16,55.99,56.05,92443.0,33.0671,33.126,33.0258,33.0612,92443.0
2018-11-20 10:55:00,56.05,56.14,55.98,55.98,87023.0,33.0612,33.1142,33.0199,33.0199,87023.0
2018-11-20 11:00:00,55.99,56.14,55.95,56.13,134288.0,33.0258,33.1142,33.0022,33.1083,134288.0
2018-11-20 11:05:00,56.14,56.15,56.02,56.02,158137.0,33.1142,33.1201,33.0435,33.0435,158137.0
2018-11-20 11:10:00,56.03,56.38,55.98,56.36,140016.0,33.0494,33.2558,33.0199,33.244,140016.0
2018-11-20 11:15:00,56.37,56.44,56.3,56.38,148209.0,33.2499,33.2912,33.2086,33.2558,148209.0
2018-11-20 11:20:00,56.37,56.41,56.24,56.32,89456.0,33.2499,33.2735,33.1732,33.2204,89456.0
2018-11-20 11:25:00,56.31,56.35,56.16,56.2,129198.0,33.2145,33.2381,33.126,33.1496,129198.0
2018-11-20 11:30:00,56.2,56.24,56.15,56.18,147633.0,33.1496,33.1732,33.1201,33.1378,147633.0
2018-11-20 11:35:00,56.18,56.28,56.1,56.26,149592.0,33.1378,33.1968,33.0906,33.185,149592.0
2018-11-20 11:40:00,56.25,56.41,56.25,56.35,100830.0,33.1791,33.2735,33.1791,33.2381,100830.0
2018-11-20 11:45:00,56.35,56.45,56.27,56.45,159413.0,33.2381,33.2971,33.1909,33.2971,159413.0
2018-11-20 11:50:00,56.45,56.46,56.25,56.26,65646.0,33.2971,33.303,33.1791,33.185,65646.0
2018-11-20 11:55:00,56.27,56.3,56.17,56.25,141372.0,33.1909,33.2086,33.1319,33.1791,141372.0
2018-11-20 12:00:00,56.25,56.34,56.23,56.31,68537.0,33.1791,33.2322,33.1673,33.2145,68537.0
2018-11-20 12:05:00,56.3,56.38,56.25,56.36,55242.0,33.2086,33.2558,33.1791,33.244,55242.0
2018-11-20 12:10:00,56.34,56.35,56.18,56.21,105543.0,33.2322,33.2381,33.1378,33.1555,105543.0
2018-11-20 12:15:00,56.21,56.24,56.16,56.19,90069.0,33.1555,33.1732,33.126,33.1437,90069.0
2018-11-20 12:20:00,56.19,56.2,56.07,56.11,73680.0,33.1437,33.1496,33.0729,33.0965,73680.0
2018-11-20 12:25:00,56.11,56.17,56.11,56.14,91078.0,33.0965,33.1319,33.0965,33.1142,91078.0
2018-11-20 12:30:00,56.15,56.2,56.11,56.18,95261.0,33.1201,33.1496,33.0965,33.1378,95261.0
2018-11-20 12:35:00,56.18,56.25,56.14,56.17,58027.0,33.1378,33.1791,33.1142,33.1319,58027.0
2018-11-20 12:40:00,56.18,56.25,56.18,56.23,51690.0,33.1378,33.1791,33.1378,33.1673,51690.0
2018-11-20 12:45:00,56.24,56.25,56.16,56.21,66149.0,33.1732,33.1791,33.126,33.1555,66149.0
2018-11-20 12:50:00,56.21,56.31,56.2,56.31,38825.0,33.1555,33.2145,33.1496,33.2145,38825.0
2018-11-20 12:55:00,56.3,56.32,56.22,56.24,68748.0,33.2086,33.2204,33.1614,33.1732,68748.0
2018-11-20 13:00:00,56.23,56.25,56.06,56.11,73677.0,33.1673,33.1791,33.0671,33.0965,73677.0
2018-11-20 13:05:00,56.11,56.17,56.09,56.16,34842.0,33.0965,33.1319,33.0847,33.126,34842.0
2018-11-20 13:10:00,56.16,56.18,56.12,56.15,37605.0,33.126,33.1378,33.1024,33.1201,37605.0
2018-11-20 13:15:00,56.15,56.21,56.09,56.11,47345.0,33.1201,33.1555,33.0847,33.0965,47345.0
2018-11-20 13:20:00,56.11,56.11,56.04,56.07,46402.0,33.0965,33.0965,33.0553,33.0729,46402.0
2018-11-20 13:25:00,56.08,56.08,56.03,56.07,150160.0,33.0788,33.0788,33.0494,33.0729,150160.0
2018-11-20 13:30:00,56.07,56.16,56.04,56.13,131007.0,33.0729,33.126,33.0553,33.1083,131007.0
2018-11-20 13:35:00,56.12,56.17,56.11,56.16,42923.0,33.1024,33.1319,33.0965,33.126,42923.0
2018-11-20 13:40:00,56.16,56.2,56.13,56.19,44350.0,33.126,33.1496,33.1083,33.1437,44350.0
2018-11-20 13:45:00,56.19,56.3,56.18,56.27,52735.0,33.1437,33.2086,33.1378,33.1909,52735.0
2018-11-20 13:50:00,56.28,56.28,56.18,56.19,98964.0,33.1968,33.1968,33.1378,33.1437,98964.0
2018-11-20 13:55:00,56.19,56.19,56.12,56.13,47174.0,33.1437,33.1437,33.1024,33.1083,47174.0
2018-11-20 14:00:00,56.14,56.16,56.11,56.13,47245.0,33.1142,33.126,33.0965,33.1083,47245.0
2018-11-20 14:05:00,56.13,56.15,56.09,56.12,72928.0,33.1083,33.1201,33.0847,33.1024,72928.0
2018-11-20 14:10:00,56.11,56.24,56.1,56.24,75212.0,33.0965,33.1732,33.0906,33.1732,75212.0
2018-11-20 14:15:00,56.25,56.31,56.2,56.21,55847.0,33.1791,33.2145,33.1496,33.1555,55847.0
2018-11-20 14:20:00,56.21,56.21,56.11,56.16,66701.0,33.1555,33.1555,33.0965,33.126,66701.0
2018-11-20 14:25:00,56.16,56.16,56.06,56.08,58542.0,33.126,33.126,33.0671,33.0788,58542.0
2018-11-20 14:30:00,56.08,56.18,56.06,56.18,76362.0,33.0788,33.1378,33.0671,33.1378,76362.0
2018-11-20 14:35:00,56.17,56.18,56.05,56.08,64406.0,33.1319,33.1378,33.0612,33.0788,64406.0
2018-11-20 14:40:00,56.08,56.08,55.99,56.04,104575.0,33.0788,33.0788,33.0258,33.0553,104575.0
2018-11-20 14:45:00,56.04,56.05,55.99,55.99,58438.0,33.0553,33.0612,33.0258,33.0258,58438.0
2018-11-20 14:50:00,55.99,56.07,55.98,55.99,75633.0,33.0258,33.0729,33.0199,33.0258,75633.0
2018-11-20 14:55:00,55.98,55.99,55.9,55.92,66780.0,33.0199,33.0258,32.9727,32.9845,66780.0
2018-11-20 15:00:00,55.92,56.01,55.87,55.87,150748.0,32.9845,33.0376,32.955,32.955,150748.0
2018-11-20 15:05:00,55.87,55.92,55.84,55.9,54428.0,32.955,32.9845,32.9373,32.9727,54428.0
2018-11-20 15:10:00,55.9,55.92,55.83,55.83,75687.0,32.9727,32.9845,32.9314,32.9314,75687.0
2018-11-20 15:15:00,55.83,55.9,55.78,55.86,67784.0,32.9314,32.9727,32.9019,32.9491,67784.0
2018-11-20 15:20:00,55.86,55.9,55.83,55.85,65947.0,32.9491,32.9727,32.9314,32.9432,65947.0
2018-11-20 15:25:00,55.85,55.93,55.8,55.87,83359.0,32.9432,32.9904,32.9137,32.955,83359.0
2018-11-20 15:30:00,55.86,55.86,55.76,55.79,94416.0,32.9491,32.9491,32.8901,32.9078,94416.0
2018-11-20 15:35:00,55.8,55.89,55.78,55.88,168517.0,32.9137,32.9668,32.9019,32.9609,168517.0
2018-11-20 15:40:00,55.88,55.88,55.77,55.8,145464.0,32.9609,32.9609,32.896,32.9137,145464.0
2018-11-20 15:45:00,55.79,55.8,55.72,55.75,154873.0,32.9078,32.9137,32.8665,32.8842,154873.0
2018-11-20 15:50:00,55.74,55.77,55.67,55.7,165155.0,32.8783,32.896,32.837,32.8547,165155.0
2018-11-20 15:55:00,55.7,55.75,55.62,55.62,453518.0,32.8547,32.8842,32.8075,32.8075,453518.0
2018-11-21 09:30:00,55.74,55.8,55.06,55.36,277793.0,32.8783,32.9137,32.4772,32.6542,277793.0
2018-11-21 09:35:00,55.35,55.5,55.18,55.27,157117.0,32.6483,32.7367,32.548,32.6011,157117.0
2018-11-21 09:40:00,55.28,55.38,55.16,55.19,197846.0,32.607,32.666,32.5362,32.5539,197846.0
2018-11-21 09:45:00,55.18,55.28,55.15,55.21,228143.0,32.548,32.607,32.5303,32.5657,228143.0
2018-11-21 09:50:00,55.22,55.22,54.79,55.0,272464.0,32.5716,32.5716,32.3179,32.4418,272464.0
2018-11-21 09:55:00,55.01,55.43,55.0,55.38,229331.0,32.4477,32.6954,32.4418,32.666,229331.0
2018-11-21 10:00:00,55.36,55.45,55.3,55.36,317799.0,32.6542,32.7072,32.6188,32.6542,317799.0
2018-11-21 10:05:00,55.35,55.39,55.24,55.35,223121.0,32.6483,32.6719,32.5834,32.6483,223121.0
2018-11-21 10:10:00,55.34,55.35,55.2,55.27,89794.0,32.6424,32.6483,32.5598,32.6011,89794.0
2018-11-21 10:15:00,55.27,55.28,55.06,55.13,94147.0,32.6011,32.607,32.4772,32.5185,94147.0
2018-11-21 10:20:00,55.13,55.13,54.91,55.04,123752.0,32.5185,32.5185,32.3887,32.4654,123752.0
2018-11-21 10:25:00,55.04,55.07,54.99,55.0,59299.0,32.4654,32.4831,32.4359,32.4418,59299.0
2018-11-21 10:30:00,55.0,55.03,54.94,54.95,65533.0,32.4418,32.4595,32.4064,32.4123,65533.0
2018-11-21 10:35:00,54.96,54.97,54.88,54.88,53101.0,32.4182,32.4241,32.371,32.371,53101.0
2018-11-21 10:40:00,54.88,54.92,54.85,54.87,79947.0,32.371,32.3946,32.3533,32.3651,79947.0
2018-11-21 10:45:00,54.88,54.88,54.76,54.8,86452.0,32.371,32.371,32.3002,32.3238,86452.0
2018-11-21 10:50:00,54.79,54.92,54.76,54.89,97102.0,32.3179,32.3946,32.3002,32.3769,97102.0
2018-11-21 10:55:00,54.89,54.95,54.86,54.95,72884.0,32.3769,32.4123,32.3592,32.4123,72884.0
2018-11-21 11:00:00,54.95,54.99,54.8,54.85,60200.0,32.4123,32.4359,32.3238,32.3533,60200.0
2018-11-21 11:05:00,54.85,54.87,54.79,54.8,54704.0,32.3533,32.3651,32.3179,32.3238,54704.0
2018-11-21 11:10:00,54.8,54.93,54.8,54.88,69834.0,32.3238,32.4005,32.3238,32.371,69834.0
2018-11-21 11:15:00,54.87,54.93,54.83,54.83,79483.0,32.3651,32.4005,32.3415,32.3415,79483.0
2018-11-21 11:20:00,54.82,54.83,54.7,54.72,79569.0,32.3356,32.3415,32.2649,32.2767,79569.0
2018-11-21 11:25:00,54.72,54.82,54.7,54.79,68943.0,32.2767,32.3356,32.2649,32.3179,68943.0
2018-11-21 11:30:00,54.79,54.87,54.76,54.85,52864.0,32.3179,32.3651,32.3002,32.3533,52864.0
2018-11-21 11:35:00,54.84,54.84,54.69,54.7,50626.0,32.3474,32.3474,32.259,32.2649,50626.0
2018-11-21 11:40:00,54.69,54.72,54.68,54.71,50406.0,32.259,32.2767,32.2531,32.2708,50406.0
2018-11-21 11:45:00,54.71,54.73,54.62,54.62,69146.0,32.2708,32.2825,32.2177,32.2177,69146.0
2018-11-21 11:50:00,54.61,54.7,54.6,54.7,80933.0,32.2118,32.2649,32.2059,32.2649,80933.0
2018-11-21 11:55:00,54.69,54.74,54.66,54.71,79905.0,32.259,32.2884,32.2413,32.2708,79905.0
2018-11-21 12:00:00,54.72,54.75,54.66,54.66,39593.0,32.2767,32.2943,32.2413,32.2413,39593.0
2018-11-21 12:05:00,54.66,54.66,54.57,54.58,44358.0,32.2413,32.2413,32.1882,32.1941,44358.0
2018-11-21 12:10:00,54.58,54.64,54.58,54.62,52297.0,32.1941,32.2295,32.1941,32.2177,52297.0
2018-11-21 12:15:00,54.62,54.69,54.6,54.61,82390.0,32.2177,32.259,32.2059,32.2118,82390.0
2018-11-21 12:20:00,54.62,54.66,54.59,54.59,39061.0,32.2177,32.2413,32.2,32.2,39061.0
2018-11-21 12:25:00,54.59,54.6,54.53,54.54,67348.0,32.2,32.2059,32.1646,32.1705,67348.0
2018-11-21 12:30:00,54.54,54.57,54.49,54.54,94656.0,32.1705,32.1882,32.141,32.1705,94656.0
2018-11-21 12:35:00,54.53,54.59,54.53,54.58,50167.0,32.1646,32.2,32.1646,32.1941,50167.0
2018-11-21 12:40:00,54.59,54.61,54.55,54.6,79677.0,32.2,32.2118,32.1764,32.2059,79677.0
2018-11-21 12:45:00,54.6,54.61,54.52,54.53,62520.0,32.2059,32.2118,32.1587,32.1646,62520.0
2018-11-21 12:50:00,54.52,54.53,54.46,54.5,94118.0,32.1587,32.1646,32.1233,32.1469,94118.0
2018-11-21 12:55:00,54.49,54.5,54.44,54.46,61601.0,32.141,32.1469,32.1115,32.1233,61601.0
2018-11-21 13:00:00,54.46,54.46,54.38,54.4,93066.0,32.1233,32.1233,32.0761,32.0879,93066.0
2018-11-21 13:05:00,54.4,54.44,54.39,54.4,56750.0,32.0879,32.1115,32.082,32.0879,56750.0
2018-11-21 13:10:00,54.4,54.4,54.34,54.35,51626.0,32.0879,32.0879,32.0525,32.0584,51626.0
2018-11-21 13:15:00,54.35,54.48,54.34,54.43,76726.0,32.0584,32.1351,32.0525,32.1056,76726.0
2018-11-21 13:20:00,54.43,54.44,54.38,54.4,47896.0,32.1056,32.1115,32.0761,32.0879,47896.0
2018-11-21 13:25:00,54.39,54.43,54.35,54.42,47948.0,32.082,32.1056,32.0584,32.0997,47948.0
2018-11-21 13:30:00,54.42,54.46,54.41,54.45,46290.0,32.0997,32.1233,32.0938,32.1174,46290.0
2018-11-21 13:35:00,54.45,54.46,54.38,54.41,29845.0,32.1174,32.1233,32.0761,32.0938,29845.0
2018-11-21 13:40:00,54.41,54.42,54.39,54.42,33200.0,32.0938,32.0997,32.082,32.0997,33200.0
2018-11-21 13:45:00,54.41,54.43,54.4,54.41,40134.0,32.0938,32.1056,32.0879,32.0938,40134.0
2018-11-21 13:50:00,54.41,54.45,54.36,54.43,68566.0,32.0938,32.1174,32.0643,32.1056,68566.0
2018-11-21 13:55:00,54.43,54.49,54.38,54.38,56949.0,32.1056,32.141,32.0761,32.0761,56949.0
2018-11-21 14:00:00,54.38,54.39,54.17,54.18,105481.0,32.0761,32.082,31.9522,31.9581,105481.0
2018-11-21 14:05:00,54.17,54.18,54.12,54.15,95765.0,31.9522,31.9581,31.9227,31.9404,95765.0
2018-11-21 14:10:00,54.16,54.25,54.15,54.18,123596.0,31.9463,31.9994,31.9404,31.9581,123596.0
2018-11-21 14:15:00,54.18,54.26,54.17,54.23,45238.0,31.9581,32.0053,31.9522,31.9876,45238.0
2018-11-21 14:20:00,54.22,54.28,54.2,54.26,36940.0,31.9817,32.0171,31.9699,32.0053,36940.0
2018-11-21 14:25:00,54.25,54.27,54.23,54.26,31579.0,31.9994,32.0112,31.9876,32.0053,31579.0
2018-11-21 14:30:00,54.25,54.26,54.17,54.23,71138.0,31.9994,32.0053,31.9522,31.9876,71138.0
2018-11-21 14:35:00,54.24,54.26,54.19,54.19,37866.0,31.9935,32.0053,31.964,31.964,37866.0
2018-11-21 14:40:00,54.2,54.23,54.19,54.23,49581.0,31.9699,31.9876,31.964,31.9876,49581.0
2018-11-21 14:45:00,54.23,54.27,54.2,54.24,47876.0,31.9876,32.0112,31.9699,31.9935,47876.0
2018-11-21 14:50:00,54.24,54.27,54.2,54.25,47383.0,31.9935,32.0112,31.9699,31.9994,47383.0
2018-11-21 14:55:00,54.25,54.31,54.25,54.3,52545.0,31.9994,32.0348,31.9994,32.0289,52545.0
2018-11-21 15:00:00,54.31,54.44,54.31,54.43,112038.0,32.0348,32.1115,32.0348,32.1056,112038.0
2018-11-21 15:05:00,54.43,54.49,54.41,54.44,75796.0,32.1056,32.141,32.0938,32.1115,75796.0
2018-11-21 15:10:00,54.44,54.45,54.36,54.37,55485.0,32.1115,32.1174,32.0643,32.0702,55485.0
2018-11-21 15:15:00,54.36,54.42,54.36,54.37,61505.0,32.0643,32.0997,32.0643,32.0702,61505.0
2018-11-21 15:20:00,54.36,54.41,54.3,54.4,55681.0,32.0643,32.0938,32.0289,32.0879,55681.0
2018-11-21 15:25:00,54.4,54.41,54.37,54.4,77060.0,32.0879,32.0938,32.0702,32.0879,77060.0
2018-11-21 15:30:00,54.4,54.41,54.34,54.39,110995.0,32.0879,32.0938,32.0525,32.082,110995.0
2018-11-21 15:35:00,54.39,54.42,54.38,54.41,84200.0,32.082,32.0997,32.0761,32.0938,84200.0
2018-11-21 15:40:00,54.4,54.41,54.31,54.31,112875.0,32.0879,32.0938,32.0348,32.0348,112875.0
2018-11-21 15:45:00,54.32,54.39,54.31,54.32,144431.0,32.0407,32.082,32.0348,32.0407,144431.0
2018-11-21 15:50:00,54.32,54.36,54.28,54.36,243735.0,32.0407,32.0643,32.0171,32.0643,243735.0
2018-11-21 15:55:00,54.36,54.4,54.29,54.39,455575.0,32.0643,32.0879,32.023,32.082,455575.0
2018-11-23 09:30:00,54.49,54.79,54.18,54.28,238761.0,32.141,32.3179,31.9581,32.0171,238761.0
2018-11-23 09:35:00,54.28,54.44,54.21,54.38,113755.0,32.0171,32.1115,31.9758,32.0761,113755.0
2018-11-23 09:40:00,54.39,54.44,54.27,54.33,90617.0,32.082,32.1115,32.0112,32.0466,90617.0
2018-11-23 09:45:00,54.32,54.32,54.21,54.26,41891.0,32.0407,32.0407,31.9758,32.0053,41891.0
2018-11-23 09:50:00,54.26,54.31,54.13,54.16,76909.0,32.0053,32.0348,31.9286,31.9463,76909.0
2018-11-23 09:55:00,54.15,54.28,54.07,54.27,120545.0,31.9404,32.0171,31.8932,32.0112,120545.0
2018-11-23 10:00:00,54.27,54.29,54.05,54.05,92045.0,32.0112,32.023,31.8814,31.8814,92045.0
2018-11-23 10:05:00,54.05,54.19,54.04,54.17,69603.0,31.8814,31.964,31.8756,31.9522,69603.0
2018-11-23 10:10:00,54.17,54.28,54.14,54.23,72117.0,31.9522,32.0171,31.9345,31.9876,72117.0
2018-11-23 10:15:00,54.24,54.31,54.13,54.15,60298.0,31.9935,32.0348,31.9286,31.9404,60298.0
2018-11-23 10:20:00,54.14,54.18,54.01,54.02,54332.0,31.9345,31.9581,31.8579,31.8638,54332.0
2018-11-23 10:25:00,54.02,54.02,53.7,53.76,171179.0,31.8638,31.8638,31.675,31.7104,171179.0
2018-11-23 10:30:00,53.76,53.78,53.62,53.65,181062.0,31.7104,31.7222,31.6278,31.6455,181062.0
2018-11-23 10:35:00,53.65,53.81,53.55,53.73,210138.0,31.6455,31.7399,31.5865,31.6927,210138.0
2018-11-23 10:40:00,53.73,53.96,53.73,53.9,130102.0,31.6927,31.8284,31.6927,31.793,130102.0
2018-11-23 10:45:00,53.9,54.0,53.86,53.94,94259.0,31.793,31.852,31.7694,31.8166,94259.0
2018-11-23 10:50:00,53.94,53.96,53.84,53.84,56851.0,31.8166,31.8284,31.7576,31.7576,56851.0
2018-11-23 10:55:00,53.84,53.84,53.58,53.59,105709.0,31.7576,31.7576,31.6042,31.6101,105709.0
2018-11-23 11:00:00,53.59,53.64,53.56,53.57,88718.0,31.6101,31.6396,31.5924,31.5983,88718.0
2018-11-23 11:05:00,53.57,53.62,53.55,53.57,47050.0,31.5983,31.6278,31.5865,31.5983,47050.0
2018-11-23 11:10:00,53.57,53.59,53.51,53.59,55007.0,31.5983,31.6101,31.5629,31.6101,55007.0
2018-11-23 11:15:00,53.59,53.72,53.56,53.69,57264.0,31.6101,31.6868,31.5924,31.6691,57264.0
2018-11-23 11:20:00,53.69,53.79,53.68,53.75,75720.0,31.6691,31.7281,31.6632,31.7045,75720.0
2018-11-23 11:25:00,53.75,53.75,53.62,53.73,61805.0,31.7045,31.7045,31.6278,31.6927,61805.0
2018-11-23 11:30:00,53.73,53.75,53.69,53.71,42301.0,31.6927,31.7045,31.6691,31.6809,42301.0
2018-11-23 11:35:00,53.7,53.76,53.66,53.66,49310.0,31.675,31.7104,31.6514,31.6514,49310.0
2018-11-23 11:40:00,53.65,53.66,53.58,53.59,83934.0,31.6455,31.6514,31.6042,31.6101,83934.0
2018-11-23 11:45:00,53.6,53.71,53.59,53.71,52269.0,31.616,31.6809,31.6101,31.6809,52269.0
2018-11-23 11:50:00,53.7,53.7,53.55,53.55,52986.0,31.675,31.675,31.5865,31.5865,52986.0
2018-11-23 11:55:00,53.55,53.56,53.44,53.49,70871.0,31.5865,31.5924,31.5216,31.5511,70871.0
2018-11-23 12:00:00,53.48,53.55,53.47,53.51,69424.0,31.5452,31.5865,31.5393,31.5629,69424.0
2018-11-23 12:05:00,53.51,53.55,53.49,53.52,50695.0,31.5629,31.5865,31.5511,31.5688,50695.0
2018-11-23 12:10:00,53.51,53.55,53.49,53.52,40690.0,31.5629,31.5865,31.5511,31.5688,40690.0
2018-11-23 12:15:00,53.52,53.6,53.5,53.59,53298.0,31.5688,31.616,31.557,31.6101,53298.0
2018-11-23 12:20:00,53.6,53.77,53.6,53.73,66012.0,31.616,31.7163,31.616,31.6927,66012.0
2018-11-23 12:25:00,53.74,53.83,53.7,53.81,84362.0,31.6986,31.7517,31.675,31.7399,84362.0
2018-11-23 12:30:00,53.8,53.81,53.71,53.77,62553.0,31.734,31.7399,31.6809,31.7163,62553.0
2018-11-23 12:35:00,53.78,53.89,53.78,53.87,72658.0,31.7222,31.7871,31.7222,31.7753,72658.0
2018-11-23 12:40:00,53.87,53.92,53.81,53.92,86100.0,31.7753,31.8048,31.7399,31.8048,86100.0
2018-11-23 12:45:00,53.93,53.93,53.8,53.86,109122.0,31.8107,31.8107,31.734,31.7694,109122.0
2018-11-23 12:50:00,53.86,53.86,53.64,53.71,172304.0,31.7694,31.7694,31.6396,31.6809,172304.0
2018-11-23 12:55:00,53.7,53.73,53.66,53.71,211842.0,31.675,31.6927,31.6514,31.6809,211842.0
2018-11-26 09:30:00,53.62,53.75,53.46,53.58,300533.0,31.6278,31.7045,31.5334,31.6042,300533.0
2018-11-26 09:35:00,53.58,53.75,53.54,53.69,488879.0,31.6042,31.7045,31.5806,31.6691,488879.0
2018-11-26 09:40:00,53.69,53.71,53.37,53.47,139584.0,31.6691,31.6809,31.4804,31.5393,139584.0
2018-11-26 09:45:00,53.48,53.62,53.31,53.32,559197.0,31.5452,31.6278,31.445,31.4509,559197.0
2018-11-26 09:50:00,53.32,53.48,53.3,53.43,144271.0,31.4509,31.5452,31.4391,31.5157,144271.0
2018-11-26 09:55:00,53.44,53.64,53.42,53.51,156163.0,31.5216,31.6396,31.5098,31.5629,156163.0
2018-11-26 10:00:00,53.51,53.55,53.34,53.53,107958.0,31.5629,31.5865,31.4627,31.5747,107958.0
2018-11-26 10:05:00,53.54,53.81,53.49,53.6,157257.0,31.5806,31.7399,31.5511,31.616,157257.0
2018-11-26 10:10:00,53.6,53.62,53.43,53.44,103953.0,31.616,31.6278,31.5157,31.5216,103953.0
2018-11-26 10:15:00,53.43,53.5,53.35,53.38,116120.0,31.5157,31.557,31.4686,31.4862,116120.0
2018-11-26 10:20:00,53.39,53.39,53.27,53.33,197788.0,31.4921,31.4921,31.4214,31.4568,197788.0
2018-11-26 10:25:00,53.32,53.37,53.23,53.25,117856.0,31.4509,31.4804,31.3978,31.4096,117856.0
2018-11-26 10:30:00,53.24,53.27,53.14,53.18,88954.0,31.4037,31.4214,31.3447,31.3683,88954.0
2018-11-26 10:35:00,53.18,53.24,53.08,53.12,69690.0,31.3683,31.4037,31.3093,31.3329,69690.0
2018-11-26 10:40:00,53.12,53.16,53.05,53.1,87745.0,31.3329,31.3565,31.2916,31.3211,87745.0
2018-11-26 10:45:00,53.1,53.31,53.1,53.3,58355.0,31.3211,31.445,31.3211,31.4391,58355.0
2018-11-26 10:50:00,53.3,53.32,53.24,53.28,52174.0,31.4391,31.4509,31.4037,31.4273,52174.0
2018-11-26 10:55:00,53.28,53.38,53.11,53.15,132916.0,31.4273,31.4862,31.327,31.3506,132916.0
2018-11-26 11:00:00,53.14,53.17,53.05,53.07,94175.0,31.3447,31.3624,31.2916,31.3034,94175.0
2018-11-26 11:05:00,53.07,53.15,53.02,53.02,76998.0,31.3034,31.3506,31.2739,31.2739,76998.0
2018-11-26 11:10:00,53.02,53.03,52.96,52.98,117231.0,31.2739,31.2798,31.2385,31.2503,117231.0
2018-11-26 11:15:00,52.97,53.03,52.9,53.01,100964.0,31.2444,31.2798,31.2031,31.268,100964.0
2018-11-26 11:20:00,53.01,53.1,53.0,53.08,99756.0,31.268,31.3211,31.2621,31.3093,99756.0
2018-11-26 11:25:00,53.08,53.11,53.02,53.11,72657.0,31.3093,31.327,31.2739,31.327,72657.0
2018-11-26 11:30:00,53.11,53.19,53.09,53.19,68632.0,31.327,31.3742,31.3152,31.3742,68632.0
2018-11-26 11:35:00,53.2,53.22,53.09,53.1,74029.0,31.3801,31.3919,31.3152,31.3211,74029.0
2018-11-26 11:40:00,53.09,53.15,53.05,53.11,57704.0,31.3152,31.3506,31.2916,31.327,57704.0
2018-11-26 11:45:00,53.11,53.11,53.01,53.05,70144.0,31.327,31.327,31.268,31.2916,70144.0
2018-11-26 11:50:00,53.05,53.1,53.04,53.08,43316.0,31.2916,31.3211,31.2857,31.3093,43316.0
2018-11-26 11:55:00,53.07,53.15,53.07,53.15,54118.0,31.3034,31.3506,31.3034,31.3506,54118.0
2018-11-26 12:00:00,53.15,53.15,53.0,53.03,135210.0,31.3506,31.3506,31.2621,31.2798,135210.0
2018-11-26 12:05:00,53.02,53.11,53.01,53.02,89545.0,31.2739,31.327,31.268,31.2739,89545.0
2018-11-26 12:10:00,53.02,53.07,52.95,53.07,74723.0,31.2739,31.3034,31.2326,31.3034,74723.0
2018-11-26 12:15:00,53.06,53.12,53.03,53.08,62373.0,31.2975,31.3329,31.2798,31.3093,62373.0
2018-11-26 12:20:00,53.07,53.08,53.02,53.03,56277.0,31.3034,31.3093,31.2739,31.2798,56277.0
2018-11-26 12:25:00,53.03,53.06,53.02,53.06,75000.0,31.2798,31.2975,31.2739,31.2975,75000.0
2018-11-26 12:30:00,53.05,53.1,53.05,53.08,50335.0,31.2916,31.3211,31.2916,31.3093,50335.0
2018-11-26 12:35:00,53.09,53.1,53.03,53.05,51603.0,31.3152,31.3211,31.2798,31.2916,51603.0
2018-11-26 12:40:00,53.05,53.06,53.03,53.05,43770.0,31.2916,31.2975,31.2798,31.2916,43770.0
2018-11-26 12:45:00,53.05,53.06,53.02,53.03,48445.0,31.2916,31.2975,31.2739,31.2798,48445.0
2018-11-26 12:50:00,53.03,53.03,52.93,52.97,110336.0,31.2798,31.2798,31.2208,31.2444,110336.0
2018-11-26 12:55:00,52.98,53.02,52.96,52.96,43671.0,31.2503,31.2739,31.2385,31.2385,43671.0
2018-11-26 13:00:00,52.96,53.05,52.96,52.99,61880.0,31.2385,31.2916,31.2385,31.2562,61880.0
2018-11-26 13:05:00,52.99,53.05,52.98,53.05,40318.0,31.2562,31.2916,31.2503,31.2916,40318.0
2018-11-26 13:10:00,53.05,53.14,53.05,53.09,109383.0,31.2916,31.3447,31.2916,31.3152,109383.0
2018-11-26 13:15:00,53.1,53.1,53.03,53.05,46228.0,31.3211,31.3211,31.2798,31.2916,46228.0
2018-11-26 13:20:00,53.06,53.11,53.04,53.04,46124.0,31.2975,31.327,31.2857,31.2857,46124.0
2018-11-26 13:25:00,53.04,53.05,53.02,53.02,44113.0,31.2857,31.2916,31.2739,31.2739,44113.0
2018-11-26 13:30:00,53.03,53.21,53.02,53.15,101008.0,31.2798,31.386,31.2739,31.3506,101008.0
2018-11-26 13:35:00,53.15,53.22,53.14,53.2,36082.0,31.3506,31.3919,31.3447,31.3801,36082.0
2018-11-26 13:40:00,53.19,53.2,53.16,53.17,40184.0,31.3742,31.3801,31.3565,31.3624,40184.0
2018-11-26 13:45:00,53.18,53.31,53.17,53.29,62175.0,31.3683,31.445,31.3624,31.4332,62175.0
2018-11-26 13:50:00,53.28,53.31,53.25,53.28,75568.0,31.4273,31.445,31.4096,31.4273,75568.0
2018-11-26 13:55:00,53.29,53.29,53.24,53.25,123718.0,31.4332,31.4332,31.4037,31.4096,123718.0
2018-11-26 14:00:00,53.24,53.25,53.13,53.13,68781.0,31.4037,31.4096,31.3388,31.3388,68781.0
2018-11-26 14:05:00,53.13,53.19,53.12,53.19,73641.0,31.3388,31.3742,31.3329,31.3742,73641.0
2018-11-26 14:10:00,53.2,53.27,53.18,53.25,47681.0,31.3801,31.4214,31.3683,31.4096,47681.0
2018-11-26 14:15:00,53.25,53.26,53.22,53.25,61573.0,31.4096,31.4155,31.3919,31.4096,61573.0
2018-11-26 14:20:00,53.25,53.37,53.24,53.33,92046.0,31.4096,31.4804,31.4037,31.4568,92046.0
2018-11-26 14:25:00,53.32,53.34,53.28,53.29,94986.0,31.4509,31.4627,31.4273,31.4332,94986.0
2018-11-26 14:30:00,53.29,53.39,53.28,53.38,94816.0,31.4332,31.4921,31.4273,31.4862,94816.0
2018-11-26 14:35:00,53.38,53.41,53.29,53.3,63759.0,31.4862,31.5039,31.4332,31.4391,63759.0
2018-11-26 14:40:00,53.3,53.3,53.22,53.27,63465.0,31.4391,31.4391,31.3919,31.4214,63465.0
2018-11-26 14:45:00,53.28,53.33,53.14,53.15,144275.0,31.4273,31.4568,31.3447,31.3506,144275.0
2018-11-26 14:50:00,53.14,53.22,53.12,53.22,120426.0,31.3447,31.3919,31.3329,31.3919,120426.0
2018-11-26 14:55:00,53.22,53.28,53.18,53.27,71788.0,31.3919,31.4273,31.3683,31.4214,71788.0
2018-11-26 15:00:00,53.27,53.33,53.24,53.31,63599.0,31.4214,31.4568,31.4037,31.445,63599.0
2018-11-26 15:05:00,53.32,53.32,53.27,53.27,50106.0,31.4509,31.4509,31.4214,31.4214,50106.0
2018-11-26 15:10:00,53.27,53.27,53.17,53.22,105627.0,31.4214,31.4214,31.3624,31.3919,105627.0
2018-11-26 15:15:00,53.21,53.22,53.15,53.21,69123.0,31.386,31.3919,31.3506,31.386,69123.0
2018-11-26 15:20:00,53.21,53.31,53.2,53.28,57192.0,31.386,31.445,31.3801,31.4273,57192.0
2018-11-26 15:25:00,53.28,53.36,53.27,53.34,77427.0,31.4273,31.4745,31.4214,31.4627,77427.0
2018-11-26 15:30:00,53.33,53.36,53.3,53.3,82753.0,31.4568,31.4745,31.4391,31.4391,82753.0
2018-11-26 15:35:00,53.3,53.34,53.25,53.29,99535.0,31.4391,31.4627,31.4096,31.4332,99535.0
2018-11-26 15:40:00,53.28,53.29,53.25,53.28,79508.0,31.4273,31.4332,31.4096,31.4273,79508.0
2018-11-26 15:45:00,53.28,53.34,53.26,53.28,129540.0,31.4273,31.4627,31.4155,31.4273,129540.0
2018-11-26 15:50:00,53.27,53.29,53.25,53.25,144500.0,31.4214,31.4332,31.4096,31.4096,144500.0
2018-11-26 15:55:00,53.26,53.31,53.19,53.22,666490.0,31.4155,31.445,31.3742,31.3919,666490.0
2018-11-27 09:30:00,53.34,53.68,53.23,53.54,378943.0,31.4627,31.6632,31.3978,31.5806,378943.0
2018-11-27 09:35:00,53.54,53.7,53.34,53.7,148042.0,31.5806,31.675,31.4627,31.675,148042.0
2018-11-27 09:40:00,53.68,53.7,53.54,53.61,74543.0,31.6632,31.675,31.5806,31.6219,74543.0
2018-11-27 09:45:00,53.6,53.6,53.39,53.41,133215.0,31.616,31.616,31.4921,31.5039,133215.0
2018-11-27 09:50:00,53.42,53.55,53.32,53.54,153209.0,31.5098,31.5865,31.4509,31.5806,153209.0
2018-11-27 09:55:00,53.55,53.56,53.32,53.44,128791.0,31.5865,31.5924,31.4509,31.5216,128791.0
2018-11-27 10:00:00,53.45,53.48,53.37,53.39,124027.0,31.5275,31.5452,31.4804,31.4921,124027.0
2018-11-27 10:05:00,53.39,53.5,53.37,53.47,80951.0,31.4921,31.557,31.4804,31.5393,80951.0
2018-11-27 10:10:00,53.47,53.76,53.46,53.75,101257.0,31.5393,31.7104,31.5334,31.7045,101257.0
2018-11-27 10:15:00,53.75,53.85,53.7,53.82,124665.0,31.7045,31.7635,31.675,31.7458,124665.0
2018-11-27 10:20:00,53.82,53.88,53.72,53.81,102165.0,31.7458,31.7812,31.6868,31.7399,102165.0
2018-11-27 10:25:00,53.82,53.87,53.7,53.7,69177.0,31.7458,31.7753,31.675,31.675,69177.0
2018-11-27 10:30:00,53.7,53.74,53.6,53.7,127068.0,31.675,31.6986,31.616,31.675,127068.0
2018-11-27 10:35:00,53.7,53.71,53.59,53.68,49089.0,31.675,31.6809,31.6101,31.6632,49089.0
2018-11-27 10:40:00,53.67,53.84,53.67,53.83,64974.0,31.6573,31.7576,31.6573,31.7517,64974.0
2018-11-27 10:45:00,53.83,53.85,53.75,53.79,91419.0,31.7517,31.7635,31.7045,31.7281,91419.0
2018-11-27 10:50:00,53.79,53.8,53.68,53.76,92936.0,31.7281,31.734,31.6632,31.7104,92936.0
2018-11-27 10:55:00,53.77,53.83,53.75,53.76,74892.0,31.7163,31.7517,31.7045,31.7104,74892.0
2018-11-27 11:00:00,53.75,53.82,53.72,53.79,82266.0,31.7045,31.7458,31.6868,31.7281,82266.0
2018-11-27 11:05:00,53.78,53.92,53.76,53.9,150504.0,31.7222,31.8048,31.7104,31.793,150504.0
2018-11-27 11:10:00,53.89,53.92,53.82,53.87,96991.0,31.7871,31.8048,31.7458,31.7753,96991.0
2018-11-27 11:15:00,53.88,53.9,53.83,53.86,69449.0,31.7812,31.793,31.7517,31.7694,69449.0
2018-11-27 11:20:00,53.87,53.9,53.64,53.75,121268.0,31.7753,31.793,31.6396,31.7045,121268.0
2018-11-27 11:25:00,53.75,53.78,53.71,53.77,94417.0,31.7045,31.7222,31.6809,31.7163,94417.0
2018-11-27 11:30:00,53.76,53.78,53.6,53.75,98184.0,31.7104,31.7222,31.616,31.7045,98184.0
2018-11-27 11:35:00,53.78,53.78,53.66,53.72,66721.0,31.7222,31.7222,31.6514,31.6868,66721.0
2018-11-27 11:40:00,53.72,53.88,53.69,53.81,103017.0,31.6868,31.7812,31.6691,31.7399,103017.0
2018-11-27 11:45:00,53.81,53.9,53.8,53.88,54651.0,31.7399,31.793,31.734,31.7812,54651.0
2018-11-27 11:50:00,53.88,54.01,53.85,53.92,61725.0,31.7812,31.8579,31.7635,31.8048,61725.0
2018-11-27 11:55:00,53.93,54.02,53.92,53.94,63885.0,31.8107,31.8638,31.8048,31.8166,63885.0
2018-11-27 12:00:00,53.94,54.02,53.94,53.98,75607.0,31.8166,31.8638,31.8166,31.8402,75607.0
2018-11-27 12:05:00,53.98,54.01,53.93,54.0,119498.0,31.8402,31.8579,31.8107,31.852,119498.0
2018-11-27 12:10:00,54.0,54.06,53.99,54.0,85184.0,31.852,31.8873,31.8461,31.852,85184.0
2018-11-27 12:15:00,54.0,54.04,53.98,54.03,60646.0,31.852,31.8756,31.8402,31.8697,60646.0
2018-11-27 12:20:00,54.03,54.07,54.01,54.06,48163.0,31.8697,31.8932,31.8579,31.8873,48163.0
2018-11-27 12:25:00,54.05,54.08,54.01,54.06,60890.0,31.8814,31.8991,31.8579,31.8873,60890.0
2018-11-27 12:30:00,54.05,54.06,54.02,54.05,45494.0,31.8814,31.8873,31.8638,31.8814,45494.0
2018-11-27 12:35:00,54.04,54.14,54.03,54.14,96697.0,31.8756,31.9345,31.8697,31.9345,96697.0
2018-11-27 12:40:00,54.14,54.24,54.13,54.16,101897.0,31.9345,31.9935,31.9286,31.9463,101897.0
2018-11-27 12:45:00,54.16,54.17,54.02,54.04,95571.0,31.9463,31.9522,31.8638,31.8756,95571.0
2018-11-27 12:50:00,54.03,54.1,53.99,54.05,79332.0,31.8697,31.9109,31.8461,31.8814,79332.0
2018-11-27 12:55:00,54.05,54.08,53.97,53.98,67155.0,31.8814,31.8991,31.8343,31.8402,67155.0
2018-11-27 13:00:00,53.98,54.05,53.95,54.0,57471.0,31.8402,31.8814,31.8225,31.852,57471.0
2018-11-27 13:05:00,54.0,54.0,53.93,53.96,39159.0,31.852,31.852,31.8107,31.8284,39159.0
2018-11-27 13:10:00,53.95,53.98,53.94,53.98,43354.0,31.8225,31.8402,31.8166,31.8402,43354.0
2018-11-27 13:15:00,53.98,54.1,53.89,53.93,139807.0,31.8402,31.9109,31.7871,31.8107,139807.0
2018-11-27 13:20:00,53.94,53.95,53.83,53.84,83086.0,31.8166,31.8225,31.7517,31.7576,83086.0
2018-11-27 13:25:00,53.83,53.86,53.77,53.86,58590.0,31.7517,31.7694,31.7163,31.7694,58590.0
2018-11-27 13:30:00,53.86,53.95,53.86,53.95,73367.0,31.7694,31.8225,31.7694,31.8225,73367.0
2018-11-27 13:35:00,53.94,53.97,53.85,53.9,60448.0,31.8166,31.8343,31.7635,31.793,60448.0
2018-11-27 13:40:00,53.89,54.0,53.89,53.9,85270.0,31.7871,31.852,31.7871,31.793,85270.0
2018-11-27 13:45:00,53.91,53.91,53.76,53.78,62631.0,31.7989,31.7989,31.7104,31.7222,62631.0
2018-11-27 13:50:00,53.78,53.83,53.75,53.81,58681.0,31.7222,31.7517,31.7045,31.7399,58681.0
2018-11-27 13:55:00,53.81,53.89,53.79,53.89,57581.0,31.7399,31.7871,31.7281,31.7871,57581.0
2018-11-27 14:00:00,53.89,53.89,53.83,53.88,63618.0,31.7871,31.7871,31.7517,31.7812,63618.0
2018-11-27 14:05:00,53.88,53.92,53.87,53.89,55518.0,31.7812,31.8048,31.7753,31.7871,55518.0
2018-11-27 14:10:00,53.88,53.89,53.82,53.83,55085.0,31.7812,31.7871,31.7458,31.7517,55085.0
2018-11-27 14:15:00,53.83,53.83,53.76,53.8,63139.0,31.7517,31.7517,31.7104,31.734,63139.0
2018-11-27 14:20:00,53.79,53.81,53.78,53.8,45988.0,31.7281,31.7399,31.7222,31.734,45988.0
2018-11-27 14:25:00,53.81,53.81,53.77,53.78,36265.0,31.7399,31.7399,31.7163,31.7222,36265.0
2018-11-27 14:30:00,53.78,53.91,53.78,53.9,75767.0,31.7222,31.7989,31.7222,31.793,75767.0
2018-11-27 14:35:00,53.9,53.92,53.84,53.87,56904.0,31.793,31.8048,31.7576,31.7753,56904.0
2018-11-27 14:40:00,53.87,53.93,53.84,53.9,54056.0,31.7753,31.8107,31.7576,31.793,54056.0
2018-11-27 14:45:00,53.9,53.91,53.86,53.86,45564.0,31.793,31.7989,31.7694,31.7694,45564.0
2018-11-27 14:50:00,53.86,53.87,53.75,53.76,72510.0,31.7694,31.7753,31.7045,31.7104,72510.0
2018-11-27 14:55:00,53.77,53.82,53.76,53.81,95678.0,31.7163,31.7458,31.7104,31.7399,95678.0
2018-11-27 15:00:00,53.8,53.93,53.8,53.92,113310.0,31.734,31.8107,31.734,31.8048,113310.0
2018-11-27 15:05:00,53.91,53.92,53.82,53.83,73254.0,31.7989,31.8048,31.7458,31.7517,73254.0
2018-11-27 15:10:00,53.84,53.86,53.82,53.85,47735.0,31.7576,31.7694,31.7458,31.7635,47735.0
2018-11-27 15:15:00,53.85,53.9,53.81,53.83,69784.0,31.7635,31.793,31.7399,31.7517,69784.0
2018-11-27 15:20:00,53.83,53.85,53.78,53.8,61536.0,31.7517,31.7635,31.7222,31.734,61536.0
2018-11-27 15:25:00,53.81,53.88,53.8,53.82,61679.0,31.7399,31.7812,31.734,31.7458,61679.0
2018-11-27 15:30:00,53.82,53.88,53.79,53.88,105842.0,31.7458,31.7812,31.7281,31.7812,105842.0
2018-11-27 15:35:00,53.87,53.9,53.83,53.84,132112.0,31.7753,31.793,31.7517,31.7576,132112.0
2018-11-27 15:40:00,53.85,53.88,53.84,53.85,92086.0,31.7635,31.7812,31.7576,31.7635,92086.0
2018-11-27 15:45:00,53.85,53.87,53.8,53.82,178000.0,31.7635,31.7753,31.734,31.7458,178000.0
2018-11-27 15:50:00,53.82,53.85,53.79,53.8,165770.0,31.7458,31.7635,31.7281,31.734,165770.0
2018-11-27 15:55:00,53.8,53.88,53.77,53.8,530012.0,31.734,31.7812,31.7163,31.734,530012.0
2018-11-28 09:30:00,53.79,53.89,53.36,53.36,391744.0,31.7281,31.7871,31.4745,31.4745,391744.0
2018-11-28 09:35:00,53.37,53.52,53.3,53.51,111822.0,31.4804,31.5688,31.4391,31.5629,111822.0
2018-11-28 09:40:00,53.51,53.52,53.34,53.43,103942.0,31.5629,31.5688,31.4627,31.5157,103942.0
2018-11-28 09:45:00,53.43,53.71,53.43,53.69,128694.0,31.5157,31.6809,31.5157,31.6691,128694.0
2018-11-28 09:50:00,53.68,53.7,53.54,53.56,79338.0,31.6632,31.675,31.5806,31.5924,79338.0
2018-11-28 09:55:00,53.57,53.63,53.47,53.52,98219.0,31.5983,31.6337,31.5393,31.5688,98219.0
2018-11-28 10:00:00,53.52,53.56,53.43,53.44,94357.0,31.5688,31.5924,31.5157,31.5216,94357.0
2018-11-28 10:05:00,53.44,53.56,53.4,53.54,99472.0,31.5216,31.5924,31.498,31.5806,99472.0
2018-11-28 10:10:00,53.55,53.65,53.52,53.63,68265.0,31.5865,31.6455,31.5688,31.6337,68265.0
2018-11-28 10:15:00,53.63,53.65,53.53,53.55,95463.0,31.6337,31.6455,31.5747,31.5865,95463.0
2018-11-28 10:20:00,53.55,53.61,53.51,53.61,68977.0,31.5865,31.6219,31.5629,31.6219,68977.0
2018-11-28 10:25:00,53.6,53.71,53.59,53.7,39440.0,31.616,31.6809,31.6101,31.675,39440.0
2018-11-28 10:30:00,53.71,53.78,53.64,53.72,51481.0,31.6809,31.7222,31.6396,31.6868,51481.0
2018-11-28 10:35:00,53.72,53.76,53.67,53.71,50537.0,31.6868,31.7104,31.6573,31.6809,50537.0
2018-11-28 10:40:00,53.71,53.74,53.69,53.73,38085.0,31.6809,31.6986,31.6691,31.6927,38085.0
2018-11-28 10:45:00,53.74,53.77,53.63,53.66,52017.0,31.6986,31.7163,31.6337,31.6514,52017.0
2018-11-28 10:50:00,53.66,53.7,53.62,53.63,50576.0,31.6514,31.675,31.6278,31.6337,50576.0
2018-11-28 10:55:00,53.63,53.64,53.44,53.49,68211.0,31.6337,31.6396,31.5216,31.5511,68211.0
2018-11-28 11:00:00,53.49,53.58,53.47,53.55,44243.0,31.5511,31.6042,31.5393,31.5865,44243.0
2018-11-28 11:05:00,53.55,53.63,53.55,53.62,45278.0,31.5865,31.6337,31.5865,31.6278,45278.0
2018-11-28 11:10:00,53.62,53.64,53.52,53.56,69079.0,31.6278,31.6396,31.5688,31.5924,69079.0
2018-11-28 11:15:00,53.56,53.61,53.54,53.56,33670.0,31.5924,31.6219,31.5806,31.5924,33670.0
2018-11-28 11:20:00,53.57,53.58,53.54,53.56,29080.0,31.5983,31.6042,31.5806,31.5924,29080.0
2018-11-28 11:25:00,53.57,53.63,53.56,53.62,28317.0,31.5983,31.6337,31.5924,31.6278,28317.0
2018-11-28 11:30:00,53.61,53.63,53.56,53.58,39593.0,31.6219,31.6337,31.5924,31.6042,39593.0
2018-11-28 11:35:00,53.58,53.63,53.52,53.57,35143.0,31.6042,31.6337,31.5688,31.5983,35143.0
2018-11-28 11:40:00,53.56,53.57,53.48,53.48,52792.0,31.5924,31.5983,31.5452,31.5452,52792.0
2018-11-28 11:45:00,53.48,53.54,53.48,53.54,32414.0,31.5452,31.5806,31.5452,31.5806,32414.0
2018-11-28 11:50:00,53.54,53.61,53.53,53.56,31353.0,31.5806,31.6219,31.5747,31.5924,31353.0
2018-11-28 11:55:00,53.56,53.57,53.51,53.53,45246.0,31.5924,31.5983,31.5629,31.5747,45246.0
2018-11-28 12:00:00,53.53,53.81,53.53,53.76,158049.0,31.5747,31.7399,31.5747,31.7104,158049.0
2018-11-28 12:05:00,53.77,53.91,53.76,53.88,74329.0,31.7163,31.7989,31.7104,31.7812,74329.0
2018-11-28 12:10:00,53.88,53.89,53.78,53.84,51065.0,31.7812,31.7871,31.7222,31.7576,51065.0
2018-11-28 12:15:00,53.84,53.85,53.73,53.81,54005.0,31.7576,31.7635,31.6927,31.7399,54005.0
2018-11-28 12:20:00,53.81,53.82,53.71,53.71,59712.0,31.7399,31.7458,31.6809,31.6809,59712.0
2018-11-28 12:25:00,53.71,53.72,53.65,53.66,63527.0,31.6809,31.6868,31.6455,31.6514,63527.0
2018-11-28 12:30:00,53.67,53.71,53.61,53.67,96076.0,31.6573,31.6809,31.6219,31.6573,96076.0
2018-11-28 12:35:00,53.68,53.7,53.59,53.65,55264.0,31.6632,31.675,31.6101,31.6455,55264.0
2018-11-28 12:40:00,53.65,53.67,53.61,53.67,40715.0,31.6455,31.6573,31.6219,31.6573,40715.0
2018-11-28 12:45:00,53.67,53.72,53.64,53.68,53631.0,31.6573,31.6868,31.6396,31.6632,53631.0
2018-11-28 12:50:00,53.68,53.71,53.66,53.69,47143.0,31.6632,31.6809,31.6514,31.6691,47143.0
2018-11-28 12:55:00,53.69,53.69,53.64,53.66,68151.0,31.6691,31.6691,31.6396,31.6514,68151.0
2018-11-28 13:00:00,53.66,53.73,53.65,53.73,69686.0,31.6514,31.6927,31.6455,31.6927,69686.0
2018-11-28 13:05:00,53.72,53.79,53.72,53.79,83117.0,31.6868,31.7281,31.6868,31.7281,83117.0
2018-11-28 13:10:00,53.79,53.87,53.78,53.86,64921.0,31.7281,31.7753,31.7222,31.7694,64921.0
2018-11-28 13:15:00,53.85,53.87,53.83,53.83,30264.0,31.7635,31.7753,31.7517,31.7517,30264.0
2018-11-28 13:20:00,53.83,53.87,53.82,53.82,36168.0,31.7517,31.7753,31.7458,31.7458,36168.0
2018-11-28 13:25:00,53.82,53.84,53.76,53.81,43706.0,31.7458,31.7576,31.7104,31.7399,43706.0
2018-11-28 13:30:00,53.82,53.85,53.77,53.78,40166.0,31.7458,31.7635,31.7163,31.7222,40166.0
2018-11-28 13:35:00,53.79,53.88,53.78,53.88,49867.0,31.7281,31.7812,31.7222,31.7812,49867.0
2018-11-28 13:40:00,53.88,53.91,53.84,53.85,48375.0,31.7812,31.7989,31.7576,31.7635,48375.0
2018-11-28 13:45:00,53.84,53.91,53.83,53.88,46221.0,31.7576,31.7989,31.7517,31.7812,46221.0
2018-11-28 13:50:00,53.89,53.89,53.83,53.85,40956.0,31.7871,31.7871,31.7517,31.7635,40956.0
2018-11-28 13:55:00,53.85,53.86,53.78,53.79,49507.0,31.7635,31.7694,31.7222,31.7281,49507.0
2018-11-28 14:00:00,53.78,53.87,53.75,53.85,83152.0,31.7222,31.7753,31.7045,31.7635,83152.0
2018-11-28 14:05:00,53.86,53.88,53.84,53.88,40688.0,31.7694,31.7812,31.7576,31.7812,40688.0
2018-11-28 14:10:00,53.89,53.94,53.89,53.94,22412.0,31.7871,31.8166,31.7871,31.8166,22412.0
2018-11-28 14:15:00,53.94,53.96,53.89,53.91,54300.0,31.8166,31.8284,31.7871,31.7989,54300.0
2018-11-28 14:20:00,53.92,53.95,53.89,53.94,37056.0,31.8048,31.8225,31.7871,31.8166,37056.0
2018-11-28 14:25:00,53.94,54.03,53.93,54.02,50881.0,31.8166,31.8697,31.8107,31.8638,50881.0
2018-11-28 14:30:00,54.02,54.03,53.97,54.01,80392.0,31.8638,31.8697,31.8343,31.8579,80392.0
2018-11-28 14:35:00,54.01,54.03,53.97,54.01,56178.0,31.8579,31.8697,31.8343,31.8579,56178.0
2018-11-28 14:40:00,54.02,54.1,54.02,54.09,62916.0,31.8638,31.9109,31.8638,31.905,62916.0
2018-11-28 14:45:00,54.08,54.12,54.06,54.06,64854.0,31.8991,31.9227,31.8873,31.8873,64854.0
2018-11-28 14:50:00,54.06,54.08,54.03,54.06,65824.0,31.8873,31.8991,31.8697,31.8873,65824.0
2018-11-28 14:55:00,54.05,54.06,53.98,54.0,55359.0,31.8814,31.8873,31.8402,31.852,55359.0
2018-11-28 15:00:00,54.0,54.05,53.96,54.03,51472.0,31.852,31.8814,31.8284,31.8697,51472.0
2018-11-28 15:05:00,54.03,54.05,54.01,54.02,50379.0,31.8697,31.8814,31.8579,31.8638,50379.0
2018-11-28 15:10:00,54.03,54.08,54.02,54.08,52112.0,31.8697,31.8991,31.8638,31.8991,52112.0
2018-11-28 15:15:00,54.08,54.12,54.07,54.08,54697.0,31.8991,31.9227,31.8932,31.8991,54697.0
2018-11-28 15:20:00,54.08,54.12,54.08,54.1,37853.0,31.8991,31.9227,31.8991,31.9109,37853.0
2018-11-28 15:25:00,54.11,54.13,54.08,54.11,55077.0,31.9168,31.9286,31.8991,31.9168,55077.0
2018-11-28 15:30:00,54.12,54.21,54.1,54.21,94329.0,31.9227,31.9758,31.9109,31.9758,94329.0
2018-11-28 15:35:00,54.21,54.37,54.2,54.35,159801.0,31.9758,32.0702,31.9699,32.0584,159801.0
2018-11-28 15:40:00,54.36,54.42,54.36,54.38,135217.0,32.0643,32.0997,32.0643,32.0761,135217.0
2018-11-28 15:45:00,54.39,54.44,54.34,54.34,193150.0,32.082,32.1115,32.0525,32.0525,193150.0
2018-11-28 15:50:00,54.34,54.36,54.23,54.27,160147.0,32.0525,32.0643,31.9876,32.0112,160147.0
2018-11-28 15:55:00,54.26,55.18,54.26,54.95,2924811.0,32.0053,32.548,32.0053,32.4123,2924811.0
2018-11-29 09:30:00,55.48,55.48,55.03,55.38,681140.0,32.7249,32.7249,32.4595,32.666,681140.0
2018-11-29 09:35:00,55.39,55.6,55.36,55.41,639808.0,32.6719,32.7957,32.6542,32.6836,639808.0
2018-11-29 09:40:00,55.42,55.48,55.21,55.3,208100.0,32.6895,32.7249,32.5657,32.6188,208100.0
2018-11-29 09:45:00,55.3,55.35,55.14,55.35,315777.0,32.6188,32.6483,32.5244,32.6483,315777.0
2018-11-29 09:50:00,55.36,55.44,55.26,55.34,271458.0,32.6542,32.7013,32.5952,32.6424,271458.0
2018-11-29 09:55:00,55.34,55.55,55.34,55.41,299579.0,32.6424,32.7662,32.6424,32.6836,299579.0
2018-11-29 10:00:00,55.41,55.52,55.31,55.5,261771.0,32.6836,32.7485,32.6247,32.7367,261771.0
2018-11-29 10:05:00,55.51,55.75,55.49,55.72,326844.0,32.7426,32.8842,32.7308,32.8665,326844.0
2018-11-29 10:10:00,55.72,55.99,55.71,55.97,286089.0,32.8665,33.0258,32.8606,33.014,286089.0
2018-11-29 10:15:00,55.97,56.07,55.72,55.89,274420.0,33.014,33.0729,32.8665,32.9668,274420.0
2018-11-29 10:20:00,55.89,55.95,55.76,55.85,173208.0,32.9668,33.0022,32.8901,32.9432,173208.0
2018-11-29 10:25:00,55.85,55.89,55.72,55.78,206059.0,32.9432,32.9668,32.8665,32.9019,206059.0
2018-11-29 10:30:00,55.78,56.08,55.76,56.02,293212.0,32.9019,33.0788,32.8901,33.0435,293212.0
2018-11-29 10:35:00,56.01,56.06,55.89,55.9,188950.0,33.0376,33.0671,32.9668,32.9727,188950.0
2018-11-29 10:40:00,55.91,56.03,55.85,56.03,155895.0,32.9786,33.0494,32.9432,33.0494,155895.0
2018-11-29 10:45:00,56.04,56.12,55.99,56.1,127029.0,33.0553,33.1024,33.0258,33.0906,127029.0
2018-11-29 10:50:00,56.1,56.17,56.06,56.13,180275.0,33.0906,33.1319,33.0671,33.1083,180275.0
2018-11-29 10:55:00,56.14,56.25,56.04,56.18,193849.0,33.1142,33.1791,33.0553,33.1378,193849.0
2018-11-29 11:00:00,56.18,56.18,56.02,56.07,163247.0,33.1378,33.1378,33.0435,33.0729,163247.0
2018-11-29 11:05:00,56.06,56.12,56.04,56.05,162092.0,33.0671,33.1024,33.0553,33.0612,162092.0
2018-11-29 11:10:00,56.05,56.12,55.89,55.96,209152.0,33.0612,33.1024,32.9668,33.0081,209152.0
2018-11-29 11:15:00,55.96,55.97,55.85,55.94,151559.0,33.0081,33.014,32.9432,32.9963,151559.0
2018-11-29 11:20:00,55.93,56.0,55.76,55.79,421818.0,32.9904,33.0317,32.8901,32.9078,421818.0
2018-11-29 11:25:00,55.79,55.89,55.75,55.89,128304.0,32.9078,32.9668,32.8842,32.9668,128304.0
2018-11-29 11:30:00,55.88,55.91,55.65,55.65,191755.0,32.9609,32.9786,32.8252,32.8252,191755.0
2018-11-29 11:35:00,55.65,55.71,55.6,55.68,122861.0,32.8252,32.8606,32.7957,32.8429,122861.0
2018-11-29 11:40:00,55.68,55.79,55.67,55.77,119950.0,32.8429,32.9078,32.837,32.896,119950.0
2018-11-29 11:45:00,55.77,55.84,55.72,55.83,163869.0,32.896,32.9373,32.8665,32.9314,163869.0
2018-11-29 11:50:00,55.83,56.03,55.82,56.03,136630.0,32.9314,33.0494,32.9255,33.0494,136630.0
2018-11-29 11:55:00,56.02,56.14,55.99,56.11,154072.0,33.0435,33.1142,33.0258,33.0965,154072.0
2018-11-29 12:00:00,56.11,56.14,55.95,55.98,109002.0,33.0965,33.1142,33.0022,33.0199,109002.0
2018-11-29 12:05:00,55.98,55.99,55.79,55.85,102710.0,33.0199,33.0258,32.9078,32.9432,102710.0
2018-11-29 12:10:00,55.85,55.94,55.85,55.91,73781.0,32.9432,32.9963,32.9432,32.9786,73781.0
2018-11-29 12:15:00,55.91,55.97,55.88,55.9,59159.0,32.9786,33.014,32.9609,32.9727,59159.0
2018-11-29 12:20:00,55.91,55.98,55.9,55.97,57348.0,32.9786,33.0199,32.9727,33.014,57348.0
2018-11-29 12:25:00,55.97,56.0,55.95,56.0,67089.0,33.014,33.0317,33.0022,33.0317,67089.0
2018-11-29 12:30:00,56.01,56.01,55.91,55.92,65200.0,33.0376,33.0376,32.9786,32.9845,65200.0
2018-11-29 12:35:00,55.91,55.93,55.89,55.92,64000.0,32.9786,32.9904,32.9668,32.9845,64000.0
2018-11-29 12:40:00,55.92,56.02,55.9,56.02,97250.0,32.9845,33.0435,32.9727,33.0435,97250.0
2018-11-29 12:45:00,56.02,56.09,56.0,56.08,71847.0,33.0435,33.0847,33.0317,33.0788,71847.0
2018-11-29 12:50:00,56.09,56.28,56.08,56.15,212439.0,33.0847,33.1968,33.0788,33.1201,212439.0
2018-11-29 12:55:00,56.14,56.14,55.88,55.91,83319.0,33.1142,33.1142,32.9609,32.9786,83319.0
2018-11-29 13:00:00,55.91,55.99,55.9,55.95,75914.0,32.9786,33.0258,32.9727,33.0022,75914.0
2018-11-29 13:05:00,55.94,55.99,55.93,55.95,97629.0,32.9963,33.0258,32.9904,33.0022,97629.0
2018-11-29 13:10:00,55.94,55.97,55.87,55.95,96507.0,32.9963,33.014,32.955,33.0022,96507.0
2018-11-29 13:15:00,55.94,56.01,55.91,55.99,85867.0,32.9963,33.0376,32.9786,33.0258,85867.0
2018-11-29 13:20:00,56.0,56.02,55.95,56.01,68683.0,33.0317,33.0435,33.0022,33.0376,68683.0
2018-11-29 13:25:00,56.01,56.04,55.98,56.02,72452.0,33.0376,33.0553,33.0199,33.0435,72452.0
2018-11-29 13:30:00,56.02,56.09,55.96,56.09,99964.0,33.0435,33.0847,33.0081,33.0847,99964.0
2018-11-29 13:35:00,56.09,56.13,56.02,56.02,96835.0,33.0847,33.1083,33.0435,33.0435,96835.0
2018-11-29 13:40:00,56.02,56.06,55.97,56.0,63180.0,33.0435,33.0671,33.014,33.0317,63180.0
2018-11-29 13:45:00,55.99,56.11,55.99,56.09,79614.0,33.0258,33.0965,33.0258,33.0847,79614.0
2018-11-29 13:50:00,56.09,56.18,56.08,56.14,89288.0,33.0847,33.1378,33.0788,33.1142,89288.0
2018-11-29 13:55:00,56.14,56.16,55.99,55.99,50905.0,33.1142,33.126,33.0258,33.0258,50905.0
2018-11-29 14:00:00,55.98,56.05,55.95,56.03,169087.0,33.0199,33.0612,33.0022,33.0494,169087.0
2018-11-29 14:05:00,56.03,56.07,56.0,56.01,60957.0,33.0494,33.0729,33.0317,33.0376,60957.0
2018-11-29 14:10:00,56.02,56.17,56.01,56.14,91750.0,33.0435,33.1319,33.0376,33.1142,91750.0
2018-11-29 14:15:00,56.14,56.14,55.99,56.1,84972.0,33.1142,33.1142,33.0258,33.0906,84972.0
2018-11-29 14:20:00,56.1,56.12,56.04,56.05,125485.0,33.0906,33.1024,33.0553,33.0612,125485.0
2018-11-29 14:25:00,56.06,56.06,55.99,56.01,71038.0,33.0671,33.0671,33.0258,33.0376,71038.0
2018-11-29 14:30:00,56.0,56.07,55.98,56.04,70434.0,33.0317,33.0729,33.0199,33.0553,70434.0
2018-11-29 14:35:00,56.05,56.07,56.03,56.05,59645.0,33.0612,33.0729,33.0494,33.0612,59645.0
2018-11-29 14:40:00,56.06,56.11,56.05,56.09,91027.0,33.0671,33.0965,33.0612,33.0847,91027.0
2018-11-29 14:45:00,56.09,56.1,55.99,56.01,91210.0,33.0847,33.0906,33.0258,33.0376,91210.0
2018-11-29 14:50:00,56.01,56.08,56.0,56.02,69665.0,33.0376,33.0788,33.0317,33.0435,69665.0
2018-11-29 14:55:00,56.01,56.08,55.99,56.07,105032.0,33.0376,33.0788,33.0258,33.0729,105032.0
2018-11-29 15:00:00,56.06,56.07,55.96,55.96,76609.0,33.0671,33.0729,33.0081,33.0081,76609.0
2018-11-29 15:05:00,55.97,55.97,55.85,55.86,100948.0,33.014,33.014,32.9432,32.9491,100948.0
2018-11-29 15:10:00,55.86,55.95,55.84,55.95,103497.0,32.9491,33.0022,32.9373,33.0022,103497.0
2018-11-29 15:15:00,55.94,56.04,55.94,56.04,127795.0,32.9963,33.0553,32.9963,33.0553,127795.0
2018-11-29 15:20:00,56.04,56.04,55.92,55.93,123412.0,33.0553,33.0553,32.9845,32.9904,123412.0
2018-11-29 15:25:00,55.93,56.02,55.89,56.0,123637.0,32.9904,33.0435,32.9668,33.0317,123637.0
2018-11-29 15:30:00,56.01,56.01,55.94,56.01,156636.0,33.0376,33.0376,32.9963,33.0376,156636.0
2018-11-29 15:35:00,56.0,56.02,55.97,56.0,175608.0,33.0317,33.0435,33.014,33.0317,175608.0
2018-11-29 15:40:00,56.0,56.03,55.97,55.99,249003.0,33.0317,33.0494,33.014,33.0258,249003.0
2018-11-29 15:45:00,55.98,55.99,55.86,55.86,185745.0,33.0199,33.0258,32.9491,32.9491,185745.0
2018-11-29 15:50:00,55.85,55.9,55.83,55.87,292481.0,32.9432,32.9727,32.9314,32.955,292481.0
2018-11-29 15:55:00,55.86,55.99,55.85,55.93,769081.0,32.9491,33.0258,32.9432,32.9904,769081.0
2018-11-30 09:30:00,55.91,56.12,55.84,55.95,202699.0,32.9786,33.1024,32.9373,33.0022,202699.0
2018-11-30 09:35:00,55.95,56.03,55.87,55.93,96122.0,33.0022,33.0494,32.955,32.9904,96122.0
2018-11-30 09:40:00,55.91,56.05,55.89,55.99,63783.0,32.9786,33.0612,32.9668,33.0258,63783.0
2018-11-30 09:45:00,55.99,55.99,55.83,55.85,75488.0,33.0258,33.0258,32.9314,32.9432,75488.0
2018-11-30 09:50:00,55.86,55.9,55.69,55.75,83562.0,32.9491,32.9727,32.8488,32.8842,83562.0
2018-11-30 09:55:00,55.76,55.85,55.73,55.77,75335.0,32.8901,32.9432,32.8724,32.896,75335.0
2018-11-30 10:00:00,55.77,55.8,55.7,55.72,81105.0,32.896,32.9137,32.8547,32.8665,81105.0
2018-11-30 10:05:00,55.72,55.76,55.59,55.61,88319.0,32.8665,32.8901,32.7898,32.8016,88319.0
2018-11-30 10:10:00,55.61,55.69,55.6,55.66,83168.0,32.8016,32.8488,32.7957,32.8311,83168.0
2018-11-30 10:15:00,55.66,55.66,55.46,55.6,113314.0,32.8311,32.8311,32.7131,32.7957,113314.0
2018-11-30 10:20:00,55.59,55.66,55.54,55.61,57815.0,32.7898,32.8311,32.7603,32.8016,57815.0
2018-11-30 10:25:00,55.61,55.67,55.6,55.66,52419.0,32.8016,32.837,32.7957,32.8311,52419.0
2018-11-30 10:30:00,55.66,55.7,55.55,55.55,112592.0,32.8311,32.8547,32.7662,32.7662,112592.0
2018-11-30 10:35:00,55.55,55.59,55.46,55.48,109425.0,32.7662,32.7898,32.7131,32.7249,109425.0
2018-11-30 10:40:00,55.48,55.57,55.43,55.54,92490.0,32.7249,32.778,32.6954,32.7603,92490.0
2018-11-30 10:45:00,55.53,55.65,55.53,55.62,62513.0,32.7544,32.8252,32.7544,32.8075,62513.0
2018-11-30 10:50:00,55.62,55.64,55.55,55.58,59366.0,32.8075,32.8193,32.7662,32.7839,59366.0
2018-11-30 10:55:00,55.58,55.62,55.57,55.58,50568.0,32.7839,32.8075,32.778,32.7839,50568.0
2018-11-30 11:00:00,55.59,55.59,55.5,55.53,41531.0,32.7898,32.7898,32.7367,32.7544,41531.0
2018-11-30 11:05:00,55.52,55.56,55.52,55.55,52855.0,32.7485,32.7721,32.7485,32.7662,52855.0
2018-11-30 11:10:00,55.55,55.55,55.49,55.49,27102.0,32.7662,32.7662,32.7308,32.7308,27102.0
2018-11-30 11:15:00,55.5,55.52,55.45,55.46,62085.0,32.7367,32.7485,32.7072,32.7131,62085.0
2018-11-30 11:20:00,55.46,55.48,55.41,55.42,51402.0,32.7131,32.7249,32.6836,32.6895,51402.0
2018-11-30 11:25:00,55.43,55.5,55.38,55.39,94152.0,32.6954,32.7367,32.666,32.6719,94152.0
2018-11-30 11:30:00,55.38,55.38,55.22,55.25,69558.0,32.666,32.666,32.5716,32.5893,69558.0
2018-11-30 11:35:00,55.25,55.35,55.2,55.35,58514.0,32.5893,32.6483,32.5598,32.6483,58514.0
2018-11-30 11:40:00,55.34,55.36,55.3,55.3,86745.0,32.6424,32.6542,32.6188,32.6188,86745.0
2018-11-30 11:45:00,55.3,55.3,55.25,55.29,68344.0,32.6188,32.6188,32.5893,32.6129,68344.0
2018-11-30 11:50:00,55.29,55.32,55.26,55.32,56072.0,32.6129,32.6306,32.5952,32.6306,56072.0
2018-11-30 11:55:00,55.31,55.36,55.3,55.31,28904.0,32.6247,32.6542,32.6188,32.6247,28904.0
2018-11-30 12:00:00,55.32,55.36,55.31,55.35,53283.0,32.6306,32.6542,32.6247,32.6483,53283.0
2018-11-30 12:05:00,55.36,55.44,55.36,55.41,58357.0,32.6542,32.7013,32.6542,32.6836,58357.0
2018-11-30 12:10:00,55.42,55.42,55.37,55.39,48869.0,32.6895,32.6895,32.6601,32.6719,48869.0
2018-11-30 12:15:00,55.38,55.45,55.34,55.41,66734.0,32.666,32.7072,32.6424,32.6836,66734.0
2018-11-30 12:20:00,55.4,55.42,55.39,55.39,27245.0,32.6777,32.6895,32.6719,32.6719,27245.0
2018-11-30 12:25:00,55.39,55.41,55.31,55.33,68471.0,32.6719,32.6836,32.6247,32.6365,68471.0
2018-11-30 12:30:00,55.34,55.41,55.32,55.38,38905.0,32.6424,32.6836,32.6306,32.666,38905.0
2018-11-30 12:35:00,55.38,55.41,55.37,55.38,31919.0,32.666,32.6836,32.6601,32.666,31919.0
2018-11-30 12:40:00,55.38,55.38,55.31,55.32,60144.0,32.666,32.666,32.6247,32.6306,60144.0
2018-11-30 12:45:00,55.33,55.4,55.32,55.37,59769.0,32.6365,32.6777,32.6306,32.6601,59769.0
2018-11-30 12:50:00,55.36,55.36,55.27,55.32,64551.0,32.6542,32.6542,32.6011,32.6306,64551.0
2018-11-30 12:55:00,55.33,55.33,55.28,55.3,33818.0,32.6365,32.6365,32.607,32.6188,33818.0
2018-11-30 13:00:00,55.29,55.37,55.29,55.37,44842.0,32.6129,32.6601,32.6129,32.6601,44842.0
2018-11-30 13:05:00,55.37,55.38,55.34,55.36,43194.0,32.6601,32.666,32.6424,32.6542,43194.0
2018-11-30 13:10:00,55.35,55.36,55.33,55.36,96467.0,32.6483,32.6542,32.6365,32.6542,96467.0
2018-11-30 13:15:00,55.35,55.38,55.29,55.3,93023.0,32.6483,32.666,32.6129,32.6188,93023.0
2018-11-30 13:20:00,55.31,55.46,55.3,55.42,146237.0,32.6247,32.7131,32.6188,32.6895,146237.0
2018-11-30 13:25:00,55.43,55.46,55.37,55.37,69494.0,32.6954,32.7131,32.6601,32.6601,69494.0
2018-11-30 13:30:00,55.37,55.46,55.31,55.37,106132.0,32.6601,32.7131,32.6247,32.6601,106132.0
2018-11-30 13:35:00,55.38,55.42,55.29,55.31,46773.0,32.666,32.6895,32.6129,32.6247,46773.0
2018-11-30 13:40:00,55.32,55.32,55.26,55.3,121723.0,32.6306,32.6306,32.5952,32.6188,121723.0
2018-11-30 13:45:00,55.3,55.31,55.2,55.2,69876.0,32.6188,32.6247,32.5598,32.5598,69876.0
2018-11-30 13:50:00,55.21,55.21,55.1,55.13,70704.0,32.5657,32.5657,32.5008,32.5185,70704.0
2018-11-30 13:55:00,55.13,55.13,55.03,55.06,64859.0,32.5185,32.5185,32.4595,32.4772,64859.0
2018-11-30 14:00:00,55.05,55.08,55.01,55.03,116046.0,32.4713,32.489,32.4477,32.4595,116046.0
2018-11-30 14:05:00,55.02,55.03,54.84,54.92,218953.0,32.4536,32.4595,32.3474,32.3946,218953.0
2018-11-30 14:10:00,54.92,54.93,54.79,54.79,140143.0,32.3946,32.4005,32.3179,32.3179,140143.0
2018-11-30 14:15:00,54.79,54.8,54.6,54.67,171658.0,32.3179,32.3238,32.2059,32.2472,171658.0
2018-11-30 14:20:00,54.67,54.69,54.63,54.66,110685.0,32.2472,32.259,32.2236,32.2413,110685.0
2018-11-30 14:25:00,54.66,54.71,54.54,54.6,124333.0,32.2413,32.2708,32.1705,32.2059,124333.0
2018-11-30 14:30:00,54.6,54.68,54.55,54.56,110659.0,32.2059,32.2531,32.1764,32.1823,110659.0
2018-11-30 14:35:00,54.57,54.66,54.56,54.66,67534.0,32.1882,32.2413,32.1823,32.2413,67534.0
2018-11-30 14:40:00,54.65,54.72,54.64,54.68,111170.0,32.2354,32.2767,32.2295,32.2531,111170.0
2018-11-30 14:45:00,54.69,54.75,54.65,54.74,92637.0,32.259,32.2943,32.2354,32.2884,92637.0
2018-11-30 14:50:00,54.74,54.75,54.66,54.73,114016.0,32.2884,32.2943,32.2413,32.2825,114016.0
2018-11-30 14:55:00,54.73,54.76,54.71,54.76,145824.0,32.2825,32.3002,32.2708,32.3002,145824.0
2018-11-30 15:00:00,54.75,54.77,54.69,54.72,257477.0,32.2943,32.3061,32.259,32.2767,257477.0
2018-11-30 15:05:00,54.73,54.76,54.7,54.73,76507.0,32.2825,32.3002,32.2649,32.2825,76507.0
2018-11-30 15:10:00,54.72,54.73,54.67,54.7,64949.0,32.2767,32.2825,32.2472,32.2649,64949.0
2018-11-30 15:15:00,54.7,54.71,54.68,54.7,75464.0,32.2649,32.2708,32.2531,32.2649,75464.0
2018-11-30 15:20:00,54.69,54.76,54.69,54.75,114561.0,32.259,32.3002,32.259,32.2943,114561.0
2018-11-30 15:25:00,54.75,54.76,54.72,54.72,105077.0,32.2943,32.3002,32.2767,32.2767,105077.0
2018-11-30 15:30:00,54.72,54.76,54.71,54.75,150161.0,32.2767,32.3002,32.2708,32.2943,150161.0
2018-11-30 15:35:00,54.75,54.76,54.69,54.69,205419.0,32.2943,32.3002,32.259,32.259,205419.0
2018-11-30 15:40:00,54.69,54.76,54.68,54.74,210629.0,32.259,32.3002,32.2531,32.2884,210629.0
2018-11-30 15:45:00,54.74,54.75,54.72,54.73,188826.0,32.2884,32.2943,32.2767,32.2825,188826.0
2018-11-30 15:50:00,54.74,54.75,54.69,54.74,201878.0,32.2884,32.2943,32.259,32.2884,201878.0
2018-11-30 15:55:00,54.73,54.84,54.73,54.81,1122555.0,32.2825,32.3474,32.2825,32.3297,1122555.0
2018-12-03 09:30:00,54.7,55.0,54.55,54.91,323923.0,32.2649,32.4418,32.1764,32.3887,323923.0
2018-12-03 09:35:00,54.9,55.23,54.87,55.16,171844.0,32.3828,32.5775,32.3651,32.5362,171844.0
2018-12-03 09:40:00,55.16,55.21,55.03,55.05,109433.0,32.5362,32.5657,32.4595,32.4713,109433.0
2018-12-03 09:45:00,55.06,55.14,54.97,54.99,94910.0,32.4772,32.5244,32.4241,32.4359,94910.0
2018-12-03 09:50:00,55.0,55.07,54.9,54.95,70639.0,32.4418,32.4831,32.3828,32.4123,70639.0
2018-12-03 09:55:00,54.94,55.17,54.78,55.08,102991.0,32.4064,32.5421,32.312,32.489,102991.0
2018-12-03 10:00:00,55.04,55.04,54.79,54.83,153510.0,32.4654,32.4654,32.3179,32.3415,153510.0
2018-12-03 10:05:00,54.84,54.87,54.75,54.86,80484.0,32.3474,32.3651,32.2943,32.3592,80484.0
2018-12-03 10:10:00,54.85,54.99,54.81,54.92,132738.0,32.3533,32.4359,32.3297,32.3946,132738.0
2018-12-03 10:15:00,54.93,55.05,54.91,55.03,67410.0,32.4005,32.4713,32.3887,32.4595,67410.0
2018-12-03 10:20:00,55.03,55.12,55.0,55.11,68352.0,32.4595,32.5126,32.4418,32.5067,68352.0
2018-12-03 10:25:00,55.1,55.12,55.0,55.05,79291.0,32.5008,32.5126,32.4418,32.4713,79291.0
2018-12-03 10:30:00,55.05,55.06,54.94,55.0,60182.0,32.4713,32.4772,32.4064,32.4418,60182.0
2018-12-03 10:35:00,55.01,55.1,54.99,55.03,87279.0,32.4477,32.5008,32.4359,32.4595,87279.0
2018-12-03 10:40:00,55.03,55.03,54.94,54.95,46897.0,32.4595,32.4595,32.4064,32.4123,46897.0
2018-12-03 10:45:00,54.95,54.96,54.88,54.92,57441.0,32.4123,32.4182,32.371,32.3946,57441.0
2018-12-03 10:50:00,54.93,54.96,54.79,54.8,56561.0,32.4005,32.4182,32.3179,32.3238,56561.0
2018-12-03 10:55:00,54.81,54.87,54.79,54.83,40085.0,32.3297,32.3651,32.3179,32.3415,40085.0
2018-12-03 11:00:00,54.83,54.84,54.78,54.81,56669.0,32.3415,32.3474,32.312,32.3297,56669.0
2018-12-03 11:05:00,54.81,54.86,54.79,54.81,51644.0,32.3297,32.3592,32.3179,32.3297,51644.0
2018-12-03 11:10:00,54.8,54.82,54.72,54.79,67965.0,32.3238,32.3356,32.2767,32.3179,67965.0
2018-12-03 11:15:00,54.79,54.91,54.73,54.91,53002.0,32.3179,32.3887,32.2825,32.3887,53002.0
2018-12-03 11:20:00,54.91,54.91,54.8,54.83,49981.0,32.3887,32.3887,32.3238,32.3415,49981.0
2018-12-03 11:25:00,54.83,54.87,54.77,54.8,38830.0,32.3415,32.3651,32.3061,32.3238,38830.0
2018-12-03 11:30:00,54.82,54.85,54.75,54.75,46668.0,32.3356,32.3533,32.2943,32.2943,46668.0
2018-12-03 11:35:00,54.75,54.77,54.64,54.65,67556.0,32.2943,32.3061,32.2295,32.2354,67556.0
2018-12-03 11:40:00,54.65,54.67,54.58,54.65,75554.0,32.2354,32.2472,32.1941,32.2354,75554.0
2018-12-03 11:45:00,54.65,54.7,54.6,54.61,46510.0,32.2354,32.2649,32.2059,32.2118,46510.0
2018-12-03 11:50:00,54.62,56.12,54.61,55.24,473086.0,32.2177,33.1024,32.2118,32.5834,473086.0
2018-12-03 11:55:00,55.23,55.47,55.21,55.42,209292.0,32.5775,32.719,32.5657,32.6895,209292.0
2018-12-03 12:00:00,55.43,55.6,55.26,55.32,165586.0,32.6954,32.7957,32.5952,32.6306,165586.0
2018-12-03 12:05:00,55.32,55.42,55.17,55.42,107588.0,32.6306,32.6895,32.5421,32.6895,107588.0
2018-12-03 12:10:00,55.41,55.48,55.37,55.46,75869.0,32.6836,32.7249,32.6601,32.7131,75869.0
2018-12-03 12:15:00,55.45,55.53,55.42,55.48,105808.0,32.7072,32.7544,32.6895,32.7249,105808.0
2018-12-03 12:20:00,55.48,55.55,55.33,55.35,168578.0,32.7249,32.7662,32.6365,32.6483,168578.0
2018-12-03 12:25:00,55.35,55.41,55.34,55.38,140953.0,32.6483,32.6836,32.6424,32.666,140953.0
2018-12-03 12:30:00,55.38,55.43,55.32,55.43,165892.0,32.666,32.6954,32.6306,32.6954,165892.0
2018-12-03 12:35:00,55.43,55.71,55.41,55.63,102573.0,32.6954,32.8606,32.6836,32.8134,102573.0
2018-12-03 12:40:00,55.62,55.72,55.57,55.7,62926.0,32.8075,32.8665,32.778,32.8547,62926.0
2018-12-03 12:45:00,55.7,55.71,55.62,55.65,107899.0,32.8547,32.8606,32.8075,32.8252,107899.0
2018-12-03 12:50:00,55.64,55.75,55.63,55.69,93397.0,32.8193,32.8842,32.8134,32.8488,93397.0
2018-12-03 12:55:00,55.68,55.71,55.62,55.69,80048.0,32.8429,32.8606,32.8075,32.8488,80048.0
2018-12-03 13:00:00,55.69,55.71,55.65,55.71,55025.0,32.8488,32.8606,32.8252,32.8606,55025.0
2018-12-03 13:05:00,55.72,55.85,55.7,55.76,72707.0,32.8665,32.9432,32.8547,32.8901,72707.0
2018-12-03 13:10:00,55.77,55.86,55.72,55.75,48776.0,32.896,32.9491,32.8665,32.8842,48776.0
2018-12-03 13:15:00,55.75,55.8,55.74,55.8,56519.0,32.8842,32.9137,32.8783,32.9137,56519.0
2018-12-03 13:20:00,55.8,55.82,55.75,55.77,73035.0,32.9137,32.9255,32.8842,32.896,73035.0
2018-12-03 13:25:00,55.76,55.79,55.73,55.78,79505.0,32.8901,32.9078,32.8724,32.9019,79505.0
2018-12-03 13:30:00,55.79,55.79,55.72,55.74,63100.0,32.9078,32.9078,32.8665,32.8783,63100.0
2018-12-03 13:35:00,55.73,55.76,55.64,55.66,58101.0,32.8724,32.8901,32.8193,32.8311,58101.0
2018-12-03 13:40:00,55.66,55.68,55.62,55.65,30280.0,32.8311,32.8429,32.8075,32.8252,30280.0
2018-12-03 13:45:00,55.65,55.67,55.62,55.62,34991.0,32.8252,32.837,32.8075,32.8075,34991.0
2018-12-03 13:50:00,55.62,55.65,55.58,55.65,47756.0,32.8075,32.8252,32.7839,32.8252,47756.0
2018-12-03 13:55:00,55.64,55.66,55.6,55.64,30788.0,32.8193,32.8311,32.7957,32.8193,30788.0
2018-12-03 14:00:00,55.63,55.64,55.57,55.59,48672.0,32.8134,32.8193,32.778,32.7898,48672.0
2018-12-03 14:05:00,55.59,55.59,55.45,55.51,53967.0,32.7898,32.7898,32.7072,32.7426,53967.0
2018-12-03 14:10:00,55.51,55.55,55.44,55.45,59674.0,32.7426,32.7662,32.7013,32.7072,59674.0
2018-12-03 14:15:00,55.45,55.48,55.42,55.43,57425.0,32.7072,32.7249,32.6895,32.6954,57425.0
2018-12-03 14:20:00,55.44,55.6,55.44,55.56,41942.0,32.7013,32.7957,32.7013,32.7721,41942.0
2018-12-03 14:25:00,55.56,55.63,55.53,55.58,52889.0,32.7721,32.8134,32.7544,32.7839,52889.0
2018-12-03 14:30:00,55.58,55.6,55.47,55.54,37885.0,32.7839,32.7957,32.719,32.7603,37885.0
2018-12-03 14:35:00,55.53,55.56,55.48,55.51,36731.0,32.7544,32.7721,32.7249,32.7426,36731.0
2018-12-03 14:40:00,55.51,55.53,55.41,55.44,56114.0,32.7426,32.7544,32.6836,32.7013,56114.0
2018-12-03 14:45:00,55.45,55.46,55.34,55.35,45078.0,32.7072,32.7131,32.6424,32.6483,45078.0
2018-12-03 14:50:00,55.35,55.39,55.32,55.38,56775.0,32.6483,32.6719,32.6306,32.666,56775.0
2018-12-03 14:55:00,55.38,55.39,55.33,55.38,40418.0,32.666,32.6719,32.6365,32.666,40418.0
2018-12-03 15:00:00,55.37,55.44,55.36,55.41,50466.0,32.6601,32.7013,32.6542,32.6836,50466.0
2018-12-03 15:05:00,55.41,55.47,55.4,55.45,41918.0,32.6836,32.719,32.6777,32.7072,41918.0
2018-12-03 15:10:00,55.46,55.59,55.46,55.53,83743.0,32.7131,32.7898,32.7131,32.7544,83743.0
2018-12-03 15:15:00,55.54,55.61,55.53,55.55,70322.0,32.7603,32.8016,32.7544,32.7662,70322.0
2018-12-03 15:20:00,55.55,55.59,55.52,55.55,43427.0,32.7662,32.7898,32.7485,32.7662,43427.0
2018-12-03 15:25:00,55.55,55.57,55.45,55.52,57042.0,32.7662,32.778,32.7072,32.7485,57042.0
2018-12-03 15:30:00,55.53,55.65,55.52,55.63,68538.0,32.7544,32.8252,32.7485,32.8134,68538.0
2018-12-03 15:35:00,55.64,55.76,55.63,55.69,84912.0,32.8193,32.8901,32.8134,32.8488,84912.0
2018-12-03 15:40:00,55.69,55.7,55.61,55.61,94047.0,32.8488,32.8547,32.8016,32.8016,94047.0
2018-12-03 15:45:00,55.62,55.65,55.53,55.59,119481.0,32.8075,32.8252,32.7544,32.7898,119481.0
2018-12-03 15:50:00,55.58,55.59,55.5,55.54,126558.0,32.7839,32.7898,32.7367,32.7603,126558.0
2018-12-03 15:55:00,55.54,55.74,55.53,55.73,395502.0,32.7603,32.8783,32.7544,32.8724,395502.0
2018-12-04 09:30:00,55.79,56.04,55.72,55.8,299691.0,32.9078,33.0553,32.8665,32.9137,299691.0
2018-12-04 09:35:00,55.82,55.87,55.39,55.45,107412.0,32.9255,32.955,32.6719,32.7072,107412.0
2018-12-04 09:40:00,55.45,55.64,55.38,55.54,144928.0,32.7072,32.8193,32.666,32.7603,144928.0
2018-12-04 09:45:00,55.55,55.6,55.46,55.48,98973.0,32.7662,32.7957,32.7131,32.7249,98973.0
2018-12-04 09:50:00,55.47,55.61,55.44,55.53,109086.0,32.719,32.8016,32.7013,32.7544,109086.0
2018-12-04 09:55:00,55.53,55.55,55.43,55.45,78214.0,32.7544,32.7662,32.6954,32.7072,78214.0
2018-12-04 10:00:00,55.45,55.76,55.43,55.75,186659.0,32.7072,32.8901,32.6954,32.8842,186659.0
2018-12-04 10:05:00,55.74,55.89,55.7,55.86,135545.0,32.8783,32.9668,32.8547,32.9491,135545.0
2018-12-04 10:10:00,55.87,55.89,55.74,55.75,103327.0,32.955,32.9668,32.8783,32.8842,103327.0
2018-12-04 10:15:00,55.75,55.81,55.62,55.64,64393.0,32.8842,32.9196,32.8075,32.8193,64393.0
2018-12-04 10:20:00,55.65,55.68,55.58,55.67,47009.0,32.8252,32.8429,32.7839,32.837,47009.0
2018-12-04 10:25:00,55.67,55.8,55.64,55.8,81675.0,32.837,32.9137,32.8193,32.9137,81675.0
2018-12-04 10:30:00,55.81,56.06,55.77,56.0,167889.0,32.9196,33.0671,32.896,33.0317,167889.0
2018-12-04 10:35:00,56.01,56.2,56.0,56.1,130322.0,33.0376,33.1496,33.0317,33.0906,130322.0
2018-12-04 10:40:00,56.1,56.23,56.09,56.15,130545.0,33.0906,33.1673,33.0847,33.1201,130545.0
2018-12-04 10:45:00,56.15,56.18,56.05,56.07,112326.0,33.1201,33.1378,33.0612,33.0729,112326.0
2018-12-04 10:50:00,56.06,56.07,55.91,56.01,78927.0,33.0671,33.0729,32.9786,33.0376,78927.0
2018-12-04 10:55:00,56.0,56.04,55.87,56.03,107842.0,33.0317,33.0553,32.955,33.0494,107842.0
2018-12-04 11:00:00,56.03,56.1,55.94,56.09,66342.0,33.0494,33.0906,32.9963,33.0847,66342.0
2018-12-04 11:05:00,56.09,56.19,56.03,56.16,89805.0,33.0847,33.1437,33.0494,33.126,89805.0
2018-12-04 11:10:00,56.16,56.18,56.05,56.08,57717.0,33.126,33.1378,33.0612,33.0788,57717.0
2018-12-04 11:15:00,56.08,56.18,56.03,56.18,286805.0,33.0788,33.1378,33.0494,33.1378,286805.0
2018-12-04 11:20:00,56.18,56.2,55.98,55.98,104421.0,33.1378,33.1496,33.0199,33.0199,104421.0
2018-12-04 11:25:00,55.98,56.01,55.89,55.97,67157.0,33.0199,33.0376,32.9668,33.014,67157.0
2018-12-04 11:30:00,55.97,56.05,55.93,56.04,72376.0,33.014,33.0612,32.9904,33.0553,72376.0
2018-12-04 11:35:00,56.05,56.08,55.95,55.98,126628.0,33.0612,33.0788,33.0022,33.0199,126628.0
2018-12-04 11:40:00,55.98,56.05,55.96,56.0,70942.0,33.0199,33.0612,33.0081,33.0317,70942.0
2018-12-04 11:45:00,56.01,56.04,55.91,55.99,186645.0,33.0376,33.0553,32.9786,33.0258,186645.0
2018-12-04 11:50:00,55.99,56.12,55.97,56.08,183754.0,33.0258,33.1024,33.014,33.0788,183754.0
2018-12-04 11:55:00,56.09,56.17,56.07,56.1,107595.0,33.0847,33.1319,33.0729,33.0906,107595.0
2018-12-04 12:00:00,56.1,56.1,55.92,55.93,69850.0,33.0906,33.0906,32.9845,32.9904,69850.0
2018-12-04 12:05:00,55.92,55.93,55.71,55.79,81971.0,32.9845,32.9904,32.8606,32.9078,81971.0
2018-12-04 12:10:00,55.78,55.81,55.67,55.75,85698.0,32.9019,32.9196,32.837,32.8842,85698.0
2018-12-04 12:15:00,55.73,55.8,55.67,55.73,83067.0,32.8724,32.9137,32.837,32.8724,83067.0
2018-12-04 12:20:00,55.72,55.72,55.53,55.53,76293.0,32.8665,32.8665,32.7544,32.7544,76293.0
2018-12-04 12:25:00,55.54,55.65,55.51,55.54,65664.0,32.7603,32.8252,32.7426,32.7603,65664.0
2018-12-04 12:30:00,55.54,55.57,55.44,55.56,105275.0,32.7603,32.778,32.7013,32.7721,105275.0
2018-12-04 12:35:00,55.56,55.6,55.5,55.51,45392.0,32.7721,32.7957,32.7367,32.7426,45392.0
2018-12-04 12:40:00,55.52,55.6,55.49,55.52,82904.0,32.7485,32.7957,32.7308,32.7485,82904.0
2018-12-04 12:45:00,55.51,55.57,55.42,55.44,80437.0,32.7426,32.778,32.6895,32.7013,80437.0
2018-12-04 12:50:00,55.45,55.47,55.3,55.3,117497.0,32.7072,32.719,32.6188,32.6188,117497.0
2018-12-04 12:55:00,55.31,55.39,55.27,55.31,93429.0,32.6247,32.6719,32.6011,32.6247,93429.0
2018-12-04 13:00:00,55.31,55.31,55.18,55.23,65273.0,32.6247,32.6247,32.548,32.5775,65273.0
2018-12-04 13:05:00,55.23,55.29,55.18,55.29,90784.0,32.5775,32.6129,32.548,32.6129,90784.0
2018-12-04 13:10:00,55.29,55.29,55.15,55.16,58430.0,32.6129,32.6129,32.5303,32.5362,58430.0
2018-12-04 13:15:00,55.16,55.27,55.16,55.26,57858.0,32.5362,32.6011,32.5362,32.5952,57858.0
2018-12-04 13:20:00,55.26,55.26,55.13,55.14,69111.0,32.5952,32.5952,32.5185,32.5244,69111.0
2018-12-04 13:25:00,55.13,55.15,54.97,55.04,102290.0,32.5185,32.5303,32.4241,32.4654,102290.0
2018-12-04 13:30:00,55.03,55.1,55.01,55.07,61105.0,32.4595,32.5008,32.4477,32.4831,61105.0
2018-12-04 13:35:00,55.06,55.07,54.88,54.9,94022.0,32.4772,32.4831,32.371,32.3828,94022.0
2018-12-04 13:40:00,54.9,54.98,54.86,54.95,92539.0,32.3828,32.43,32.3592,32.4123,92539.0
2018-12-04 13:45:00,54.95,55.12,54.91,55.1,110384.0,32.4123,32.5126,32.3887,32.5008,110384.0
2018-12-04 13:50:00,55.1,55.16,55.04,55.12,62562.0,32.5008,32.5362,32.4654,32.5126,62562.0
2018-12-04 13:55:00,55.11,55.29,55.11,55.27,444001.0,32.5067,32.6129,32.5067,32.6011,444001.0
2018-12-04 14:00:00,55.26,55.28,55.12,55.22,248145.0,32.5952,32.607,32.5126,32.5716,248145.0
2018-12-04 14:05:00,55.22,55.33,55.2,55.24,153417.0,32.5716,32.6365,32.5598,32.5834,153417.0
2018-12-04 14:10:00,55.24,55.29,55.12,55.13,84805.0,32.5834,32.6129,32.5126,32.5185,84805.0
2018-12-04 14:15:00,55.12,55.13,55.0,55.0,63718.0,32.5126,32.5185,32.4418,32.4418,63718.0
2018-12-04 14:20:00,55.01,55.1,54.98,55.01,151974.0,32.4477,32.5008,32.43,32.4477,151974.0
2018-12-04 14:25:00,55.02,55.02,54.96,55.02,131595.0,32.4536,32.4536,32.4182,32.4536,131595.0
2018-12-04 14:30:00,55.02,55.11,55.02,55.06,109634.0,32.4536,32.5067,32.4536,32.4772,109634.0
2018-12-04 14:35:00,55.06,55.07,54.92,54.94,149066.0,32.4772,32.4831,32.3946,32.4064,149066.0
2018-12-04 14:40:00,54.93,55.0,54.92,55.0,90607.0,32.4005,32.4418,32.3946,32.4418,90607.0
2018-12-04 14:45:00,54.99,55.05,54.97,55.04,91385.0,32.4359,32.4713,32.4241,32.4654,91385.0
2018-12-04 14:50:00,55.04,55.05,54.98,54.99,62104.0,32.4654,32.4713,32.43,32.4359,62104.0
2018-12-04 14:55:00,54.98,55.0,54.96,54.99,110044.0,32.43,32.4418,32.4182,32.4359,110044.0
2018-12-04 15:00:00,54.98,54.99,54.85,54.85,111145.0,32.43,32.4359,32.3533,32.3533,111145.0
2018-12-04 15:05:00,54.86,54.9,54.77,54.78,76440.0,32.3592,32.3828,32.3061,32.312,76440.0
2018-12-04 15:10:00,54.78,54.82,54.65,54.66,118334.0,32.312,32.3356,32.2354,32.2413,118334.0
2018-12-04 15:15:00,54.66,54.69,54.52,54.52,134877.0,32.2413,32.259,32.1587,32.1587,134877.0
2018-12-04 15:20:00,54.52,54.59,54.51,54.52,102514.0,32.1587,32.2,32.1528,32.1587,102514.0
2018-12-04 15:25:00,54.51,54.53,54.42,54.45,156449.0,32.1528,32.1646,32.0997,32.1174,156449.0
2018-12-04 15:30:00,54.45,54.52,54.43,54.52,212484.0,32.1174,32.1587,32.1056,32.1587,212484.0
2018-12-04 15:35:00,54.52,54.59,54.39,54.42,132133.0,32.1587,32.2,32.082,32.0997,132133.0
2018-12-04 15:40:00,54.42,54.42,54.31,54.38,150510.0,32.0997,32.0997,32.0348,32.0761,150510.0
2018-12-04 15:45:00,54.37,54.52,54.3,54.51,194218.0,32.0702,32.1587,32.0289,32.1528,194218.0
2018-12-04 15:50:00,54.51,54.53,54.4,54.46,241048.0,32.1528,32.1646,32.0879,32.1233,241048.0
2018-12-04 15:55:00,54.46,54.47,54.35,54.42,724872.0,32.1233,32.1292,32.0584,32.0997,724872.0
2018-12-06 09:30:00,54.4,54.91,54.15,54.83,513488.0,32.0879,32.3887,31.9404,32.3415,513488.0
2018-12-06 09:35:00,54.85,55.05,54.72,54.76,324363.0,32.3533,32.4713,32.2767,32.3002,324363.0
2018-12-06 09:40:00,54.79,54.83,54.34,54.4,187795.0,32.3179,32.3415,32.0525,32.0879,187795.0
2018-12-06 09:45:00,54.39,54.56,54.16,54.2,237741.0,32.082,32.1823,31.9463,31.9699,237741.0
2018-12-06 09:50:00,54.2,54.33,53.92,53.98,234925.0,31.9699,32.0466,31.8048,31.8402,234925.0
2018-12-06 09:55:00,53.98,54.1,53.79,53.85,180532.0,31.8402,31.9109,31.7281,31.7635,180532.0
2018-12-06 10:00:00,53.83,54.07,53.71,53.81,234854.0,31.7517,31.8932,31.6809,31.7399,234854.0
2018-12-06 10:05:00,53.8,53.81,53.54,53.62,161183.0,31.734,31.7399,31.5806,31.6278,161183.0
2018-12-06 10:10:00,53.62,53.78,53.58,53.67,153340.0,31.6278,31.7222,31.6042,31.6573,153340.0
2018-12-06 10:15:00,53.68,53.73,53.59,53.65,145159.0,31.6632,31.6927,31.6101,31.6455,145159.0
2018-12-06 10:20:00,53.65,53.73,53.6,53.64,110231.0,31.6455,31.6927,31.616,31.6396,110231.0
2018-12-06 10:25:00,53.63,53.71,53.58,53.67,113602.0,31.6337,31.6809,31.6042,31.6573,113602.0
2018-12-06 10:30:00,53.68,53.77,53.62,53.72,98712.0,31.6632,31.7163,31.6278,31.6868,98712.0
2018-12-06 10:35:00,53.71,53.82,53.63,53.81,98624.0,31.6809,31.7458,31.6337,31.7399,98624.0
2018-12-06 10:40:00,53.82,53.86,53.69,53.69,116409.0,31.7458,31.7694,31.6691,31.6691,116409.0
2018-12-06 10:45:00,53.69,53.7,53.51,53.52,76657.0,31.6691,31.675,31.5629,31.5688,76657.0
2018-12-06 10:50:00,53.52,53.59,53.42,53.47,144640.0,31.5688,31.6101,31.5098,31.5393,144640.0
2018-12-06 10:55:00,53.48,53.52,53.28,53.33,163100.0,31.5452,31.5688,31.4273,31.4568,163100.0
2018-12-06 11:00:00,53.33,53.57,53.31,53.52,136837.0,31.4568,31.5983,31.445,31.5688,136837.0
2018-12-06 11:05:00,53.52,53.52,53.32,53.33,80473.0,31.5688,31.5688,31.4509,31.4568,80473.0
2018-12-06 11:10:00,53.33,53.36,53.2,53.23,108743.0,31.4568,31.4745,31.3801,31.3978,108743.0
2018-12-06 11:15:00,53.22,53.35,53.2,53.3,99891.0,31.3919,31.4686,31.3801,31.4391,99891.0
2018-12-06 11:20:00,53.29,53.5,53.27,53.38,76845.0,31.4332,31.557,31.4214,31.4862,76845.0
2018-12-06 11:25:00,53.36,53.38,53.18,53.29,162919.0,31.4745,31.4862,31.3683,31.4332,162919.0
2018-12-06 11:30:00,53.29,53.39,53.27,53.35,106110.0,31.4332,31.4921,31.4214,31.4686,106110.0
2018-12-06 11:35:00,53.35,53.45,53.29,53.36,167717.0,31.4686,31.5275,31.4332,31.4745,167717.0
2018-12-06 11:40:00,53.36,53.46,53.34,53.44,108937.0,31.4745,31.5334,31.4627,31.5216,108937.0
2018-12-06 11:45:00,53.44,53.48,53.39,53.47,82706.0,31.5216,31.5452,31.4921,31.5393,82706.0
2018-12-06 11:50:00,53.46,53.57,53.46,53.5,120591.0,31.5334,31.5983,31.5334,31.557,120591.0
2018-12-06 11:55:00,53.5,53.53,53.37,53.37,79863.0,31.557,31.5747,31.4804,31.4804,79863.0
2018-12-06 12:00:00,53.37,53.39,53.27,53.34,94275.0,31.4804,31.4921,31.4214,31.4627,94275.0
2018-12-06 12:05:00,53.33,53.43,53.3,53.36,59981.0,31.4568,31.5157,31.4391,31.4745,59981.0
2018-12-06 12:10:00,53.37,53.39,53.3,53.37,79283.0,31.4804,31.4921,31.4391,31.4804,79283.0
2018-12-06 12:15:00,53.38,53.44,53.33,53.35,97197.0,31.4862,31.5216,31.4568,31.4686,97197.0
2018-12-06 12:20:00,53.36,53.43,53.31,53.42,73698.0,31.4745,31.5157,31.445,31.5098,73698.0
2018-12-06 12:25:00,53.42,53.52,53.39,53.5,55734.0,31.5098,31.5688,31.4921,31.557,55734.0
2018-12-06 12:30:00,53.5,53.58,53.45,53.56,78150.0,31.557,31.6042,31.5275,31.5924,78150.0
2018-12-06 12:35:00,53.56,53.58,53.44,53.46,52120.0,31.5924,31.6042,31.5216,31.5334,52120.0
2018-12-06 12:40:00,53.46,53.52,53.39,53.52,86121.0,31.5334,31.5688,31.4921,31.5688,86121.0
2018-12-06 12:45:00,53.52,53.7,53.51,53.69,54965.0,31.5688,31.675,31.5629,31.6691,54965.0
2018-12-06 12:50:00,53.68,53.76,53.63,53.74,56518.0,31.6632,31.7104,31.6337,31.6986,56518.0
2018-12-06 12:55:00,53.74,53.79,53.7,53.72,125219.0,31.6986,31.7281,31.675,31.6868,125219.0
2018-12-06 13:00:00,53.71,53.88,53.71,53.72,136692.0,31.6809,31.7812,31.6809,31.6868,136692.0
2018-12-06 13:05:00,53.72,53.73,53.52,53.53,52327.0,31.6868,31.6927,31.5688,31.5747,52327.0
2018-12-06 13:10:00,53.52,53.58,53.48,53.58,51054.0,31.5688,31.6042,31.5452,31.6042,51054.0
2018-12-06 13:15:00,53.57,53.6,53.5,53.54,63237.0,31.5983,31.616,31.557,31.5806,63237.0
2018-12-06 13:20:00,53.54,53.62,53.5,53.6,70772.0,31.5806,31.6278,31.557,31.616,70772.0
2018-12-06 13:25:00,53.59,53.64,53.52,53.52,44739.0,31.6101,31.6396,31.5688,31.5688,44739.0
2018-12-06 13:30:00,53.52,53.52,53.34,53.39,79620.0,31.5688,31.5688,31.4627,31.4921,79620.0
2018-12-06 13:35:00,53.39,53.46,53.37,53.41,54035.0,31.4921,31.5334,31.4804,31.5039,54035.0
2018-12-06 13:40:00,53.41,53.48,53.38,53.43,50731.0,31.5039,31.5452,31.4862,31.5157,50731.0
2018-12-06 13:45:00,53.43,53.5,53.41,53.5,78830.0,31.5157,31.557,31.5039,31.557,78830.0
2018-12-06 13:50:00,53.5,53.53,53.47,53.51,106221.0,31.557,31.5747,31.5393,31.5629,106221.0
2018-12-06 13:55:00,53.51,53.68,53.46,53.68,254178.0,31.5629,31.6632,31.5334,31.6632,254178.0
2018-12-06 14:00:00,53.68,53.72,53.63,53.64,89557.0,31.6632,31.6868,31.6337,31.6396,89557.0
2018-12-06 14:05:00,53.63,53.64,53.51,53.53,109634.0,31.6337,31.6396,31.5629,31.5747,109634.0
2018-12-06 14:10:00,53.52,53.53,53.4,53.45,88647.0,31.5688,31.5747,31.498,31.5275,88647.0
2018-12-06 14:15:00,53.45,53.5,53.31,53.35,64658.0,31.5275,31.557,31.445,31.4686,64658.0
2018-12-06 14:20:00,53.35,53.41,53.31,53.37,74035.0,31.4686,31.5039,31.445,31.4804,74035.0
2018-12-06 14:25:00,53.38,53.53,53.37,53.53,79455.0,31.4862,31.5747,31.4804,31.5747,79455.0
2018-12-06 14:30:00,53.53,53.56,53.39,53.47,85606.0,31.5747,31.5924,31.4921,31.5393,85606.0
2018-12-06 14:35:00,53.48,53.52,53.36,53.39,98066.0,31.5452,31.5688,31.4745,31.4921,98066.0
2018-12-06 14:40:00,53.4,53.53,53.39,53.45,72073.0,31.498,31.5747,31.4921,31.5275,72073.0
2018-12-06 14:45:00,53.45,53.45,53.31,53.39,68773.0,31.5275,31.5275,31.445,31.4921,68773.0
2018-12-06 14:50:00,53.39,53.62,53.38,53.59,105095.0,31.4921,31.6278,31.4862,31.6101,105095.0
2018-12-06 14:55:00,53.59,53.75,53.56,53.75,63775.0,31.6101,31.7045,31.5924,31.7045,63775.0
2018-12-06 15:00:00,53.76,53.9,53.75,53.86,108243.0,31.7104,31.793,31.7045,31.7694,108243.0
2018-12-06 15:05:00,53.86,53.89,53.78,53.88,63902.0,31.7694,31.7871,31.7222,31.7812,63902.0
2018-12-06 15:10:00,53.87,53.93,53.82,53.85,99296.0,31.7753,31.8107,31.7458,31.7635,99296.0
2018-12-06 15:15:00,53.85,53.93,53.84,53.88,106526.0,31.7635,31.8107,31.7576,31.7812,106526.0
2018-12-06 15:20:00,53.89,53.93,53.8,53.88,116224.0,31.7871,31.8107,31.734,31.7812,116224.0
2018-12-06 15:25:00,53.88,53.97,53.86,53.91,105261.0,31.7812,31.8343,31.7694,31.7989,105261.0
2018-12-06 15:30:00,53.9,54.22,53.87,54.2,262090.0,31.793,31.9817,31.7753,31.9699,262090.0
2018-12-06 15:35:00,54.19,54.27,54.16,54.23,121345.0,31.964,32.0112,31.9463,31.9876,121345.0
2018-12-06 15:40:00,54.23,54.31,54.16,54.28,137223.0,31.9876,32.0348,31.9463,32.0171,137223.0
2018-12-06 15:45:00,54.28,54.37,54.27,54.35,191770.0,32.0171,32.0702,32.0112,32.0584,191770.0
2018-12-06 15:50:00,54.35,54.41,54.29,54.29,225207.0,32.0584,32.0938,32.023,32.023,225207.0
2018-12-06 15:55:00,54.3,54.41,54.26,54.41,554159.0,32.0289,32.0938,32.0053,32.0938,554159.0
2018-12-07 09:30:00,55.42,56.14,55.22,55.52,631083.0,32.6895,33.1142,32.5716,32.7485,631083.0
2018-12-07 09:35:00,55.53,55.58,54.9,55.35,347877.0,32.7544,32.7839,32.3828,32.6483,347877.0
2018-12-07 09:40:00,55.38,55.41,55.08,55.23,108950.0,32.666,32.6836,32.489,32.5775,108950.0
2018-12-07 09:45:00,55.24,55.5,55.22,55.4,204986.0,32.5834,32.7367,32.5716,32.6777,204986.0
2018-12-07 09:50:00,55.4,55.46,55.29,55.32,90320.0,32.6777,32.7131,32.6129,32.6306,90320.0
2018-12-07 09:55:00,55.33,55.56,55.32,55.45,146607.0,32.6365,32.7721,32.6306,32.7072,146607.0
2018-12-07 10:00:00,55.47,55.6,55.34,55.57,161977.0,32.719,32.7957,32.6424,32.778,161977.0
2018-12-07 10:05:00,55.57,55.64,55.45,55.59,184943.0,32.778,32.8193,32.7072,32.7898,184943.0
2018-12-07 10:10:00,55.6,55.69,55.54,55.55,104057.0,32.7957,32.8488,32.7603,32.7662,104057.0
2018-12-07 10:15:00,55.55,55.6,55.44,55.49,115860.0,32.7662,32.7957,32.7013,32.7308,115860.0
2018-12-07 10:20:00,55.5,55.84,55.45,55.77,279845.0,32.7367,32.9373,32.7072,32.896,279845.0
2018-12-07 10:25:00,55.77,55.82,55.5,55.76,185310.0,32.896,32.9255,32.7367,32.8901,185310.0
2018-12-07 10:30:00,55.76,55.8,55.65,55.65,135583.0,32.8901,32.9137,32.8252,32.8252,135583.0
2018-12-07 10:35:00,55.64,55.76,55.45,55.68,205522.0,32.8193,32.8901,32.7072,32.8429,205522.0
2018-12-07 10:40:00,55.67,55.76,55.58,55.65,110636.0,32.837,32.8901,32.7839,32.8252,110636.0
2018-12-07 10:45:00,55.64,55.68,55.56,55.6,87614.0,32.8193,32.8429,32.7721,32.7957,87614.0
2018-12-07 10:50:00,55.6,55.78,55.57,55.7,159077.0,32.7957,32.9019,32.778,32.8547,159077.0
2018-12-07 10:55:00,55.7,55.83,55.67,55.68,159463.0,32.8547,32.9314,32.837,32.8429,159463.0
2018-12-07 11:00:00,55.68,55.81,55.59,55.75,165812.0,32.8429,32.9196,32.7898,32.8842,165812.0
2018-12-07 11:05:00,55.76,55.86,55.73,55.8,181472.0,32.8901,32.9491,32.8724,32.9137,181472.0
2018-12-07 11:10:00,55.8,55.82,55.6,55.63,108886.0,32.9137,32.9255,32.7957,32.8134,108886.0
2018-12-07 11:15:00,55.62,55.66,55.52,55.55,85627.0,32.8075,32.8311,32.7485,32.7662,85627.0
2018-12-07 11:20:00,55.54,55.57,55.42,55.5,115394.0,32.7603,32.778,32.6895,32.7367,115394.0
2018-12-07 11:25:00,55.5,55.57,55.44,55.51,105856.0,32.7367,32.778,32.7013,32.7426,105856.0
2018-12-07 11:30:00,55.51,55.67,55.49,55.61,79942.0,32.7426,32.837,32.7308,32.8016,79942.0
2018-12-07 11:35:00,55.6,55.65,55.5,55.52,119230.0,32.7957,32.8252,32.7367,32.7485,119230.0
2018-12-07 11:40:00,55.53,55.56,55.45,55.46,69950.0,32.7544,32.7721,32.7072,32.7131,69950.0
2018-12-07 11:45:00,55.46,55.57,55.45,55.57,89996.0,32.7131,32.778,32.7072,32.778,89996.0
2018-12-07 11:50:00,55.57,55.57,55.34,55.36,80579.0,32.778,32.778,32.6424,32.6542,80579.0
2018-12-07 11:55:00,55.35,55.36,55.22,55.22,89919.0,32.6483,32.6542,32.5716,32.5716,89919.0
2018-12-07 12:00:00,55.22,55.24,55.16,55.22,72932.0,32.5716,32.5834,32.5362,32.5716,72932.0
2018-12-07 12:05:00,55.23,55.23,55.12,55.15,78642.0,32.5775,32.5775,32.5126,32.5303,78642.0
2018-12-07 12:10:00,55.14,55.31,55.13,55.19,73250.0,32.5244,32.6247,32.5185,32.5539,73250.0
2018-12-07 12:15:00,55.2,55.2,54.97,55.01,110520.0,32.5598,32.5598,32.4241,32.4477,110520.0
2018-12-07 12:20:00,55.01,55.08,55.0,55.02,64985.0,32.4477,32.489,32.4418,32.4536,64985.0
2018-12-07 12:25:00,55.02,55.04,54.96,54.99,75043.0,32.4536,32.4654,32.4182,32.4359,75043.0
2018-12-07 12:30:00,54.97,54.99,54.85,54.91,60214.0,32.4241,32.4359,32.3533,32.3887,60214.0
2018-12-07 12:35:00,54.9,54.91,54.81,54.83,77738.0,32.3828,32.3887,32.3297,32.3415,77738.0
2018-12-07 12:40:00,54.83,54.91,54.79,54.88,76798.0,32.3415,32.3887,32.3179,32.371,76798.0
2018-12-07 12:45:00,54.87,54.92,54.86,54.88,101391.0,32.3651,32.3946,32.3592,32.371,101391.0
2018-12-07 12:50:00,54.88,54.97,54.84,54.97,65813.0,32.371,32.4241,32.3474,32.4241,65813.0
2018-12-07 12:55:00,54.96,55.03,54.89,54.99,74497.0,32.4182,32.4595,32.3769,32.4359,74497.0
2018-12-07 13:00:00,54.98,55.09,54.95,55.01,72273.0,32.43,32.4949,32.4123,32.4477,72273.0
2018-12-07 13:05:00,55.0,55.01,54.85,54.88,89082.0,32.4418,32.4477,32.3533,32.371,89082.0
2018-12-07 13:10:00,54.88,54.93,54.84,54.85,50173.0,32.371,32.4005,32.3474,32.3533,50173.0
2018-12-07 13:15:00,54.85,54.9,54.68,54.68,69655.0,32.3533,32.3828,32.2531,32.2531,69655.0
2018-12-07 13:20:00,54.68,54.77,54.67,54.76,73558.0,32.2531,32.3061,32.2472,32.3002,73558.0
2018-12-07 13:25:00,54.74,54.74,54.61,54.71,126034.0,32.2884,32.2884,32.2118,32.2708,126034.0
2018-12-07 13:30:00,54.7,54.73,54.63,54.64,55119.0,32.2649,32.2825,32.2236,32.2295,55119.0
2018-12-07 13:35:00,54.64,54.66,54.58,54.63,72000.0,32.2295,32.2413,32.1941,32.2236,72000.0
2018-12-07 13:40:00,54.64,54.7,54.6,54.65,98618.0,32.2295,32.2649,32.2059,32.2354,98618.0
2018-12-07 13:45:00,54.65,54.71,54.55,54.57,51976.0,32.2354,32.2708,32.1764,32.1882,51976.0
2018-12-07 13:50:00,54.57,54.64,54.54,54.59,60854.0,32.1882,32.2295,32.1705,32.2,60854.0
2018-12-07 13:55:00,54.58,54.58,54.52,54.53,48001.0,32.1941,32.1941,32.1587,32.1646,48001.0
2018-12-07 14:00:00,54.53,54.53,54.4,54.4,87650.0,32.1646,32.1646,32.0879,32.0879,87650.0
2018-12-07 14:05:00,54.41,54.43,54.36,54.37,101945.0,32.0938,32.1056,32.0643,32.0702,101945.0
2018-12-07 14:10:00,54.38,54.41,54.31,54.38,76299.0,32.0761,32.0938,32.0348,32.0761,76299.0
2018-12-07 14:15:00,54.38,54.53,54.36,54.53,76310.0,32.0761,32.1646,32.0643,32.1646,76310.0
2018-12-07 14:20:00,54.54,54.57,54.45,54.45,73574.0,32.1705,32.1882,32.1174,32.1174,73574.0
2018-12-07 14:25:00,54.45,54.47,54.36,54.41,69799.0,32.1174,32.1292,32.0643,32.0938,69799.0
2018-12-07 14:30:00,54.41,54.44,54.28,54.34,81788.0,32.0938,32.1115,32.0171,32.0525,81788.0
2018-12-07 14:35:00,54.34,54.34,54.25,54.27,59648.0,32.0525,32.0525,31.9994,32.0112,59648.0
2018-12-07 14:40:00,54.26,54.28,54.17,54.19,81733.0,32.0053,32.0171,31.9522,31.964,81733.0
2018-12-07 14:45:00,54.19,54.31,54.13,54.25,92436.0,31.964,32.0348,31.9286,31.9994,92436.0
2018-12-07 14:50:00,54.26,54.37,54.16,54.18,627526.0,32.0053,32.0702,31.9463,31.9581,627526.0
2018-12-07 14:55:00,54.19,54.21,54.06,54.08,75111.0,31.964,31.9758,31.8873,31.8991,75111.0
2018-12-07 15:00:00,54.08,54.18,53.92,53.93,147242.0,31.8991,31.9581,31.8048,31.8107,147242.0
2018-12-07 15:05:00,53.94,54.18,53.94,54.15,142214.0,31.8166,31.9581,31.8166,31.9404,142214.0
2018-12-07 15:10:00,54.16,54.2,54.09,54.1,149912.0,31.9463,31.9699,31.905,31.9109,149912.0
2018-12-07 15:15:00,54.1,54.14,54.03,54.1,140536.0,31.9109,31.9345,31.8697,31.9109,140536.0
2018-12-07 15:20:00,54.11,54.27,54.1,54.25,108820.0,31.9168,32.0112,31.9109,31.9994,108820.0
2018-12-07 15:25:00,54.24,54.35,54.2,54.31,105701.0,31.9935,32.0584,31.9699,32.0348,105701.0
2018-12-07 15:30:00,54.31,54.38,54.25,54.36,190988.0,32.0348,32.0761,31.9994,32.0643,190988.0
2018-12-07 15:35:00,54.37,54.48,54.31,54.32,196189.0,32.0702,32.1351,32.0348,32.0407,196189.0
2018-12-07 15:40:00,54.32,54.42,54.28,54.35,162612.0,32.0407,32.0997,32.0171,32.0584,162612.0
2018-12-07 15:45:00,54.34,54.35,54.17,54.19,168863.0,32.0525,32.0584,31.9522,31.964,168863.0
2018-12-07 15:50:00,54.19,54.35,54.18,54.21,275383.0,31.964,32.0584,31.9581,31.9758,275383.0
2018-12-07 15:55:00,54.21,54.29,54.16,54.17,579579.0,31.9758,32.023,31.9463,31.9522,579579.0
2018-12-10 09:30:00,54.41,54.48,54.03,54.04,339957.0,32.0938,32.1351,31.8697,31.8756,339957.0
2018-12-10 09:35:00,54.04,54.11,53.82,53.97,118814.0,31.8756,31.9168,31.7458,31.8343,118814.0
2018-12-10 09:40:00,53.98,54.04,53.8,53.89,107411.0,31.8402,31.8756,31.734,31.7871,107411.0
2018-12-10 09:45:00,53.89,53.97,53.74,53.81,101584.0,31.7871,31.8343,31.6986,31.7399,101584.0
2018-12-10 09:50:00,53.79,53.9,53.61,53.67,110895.0,31.7281,31.793,31.6219,31.6573,110895.0
2018-12-10 09:55:00,53.7,53.7,53.3,53.32,152415.0,31.675,31.675,31.4391,31.4509,152415.0
2018-12-10 10:00:00,53.32,53.51,53.32,53.49,130982.0,31.4509,31.5629,31.4509,31.5511,130982.0
2018-12-10 10:05:00,53.49,53.8,53.47,53.66,141012.0,31.5511,31.734,31.5393,31.6514,141012.0
2018-12-10 10:10:00,53.66,53.75,53.55,53.66,107724.0,31.6514,31.7045,31.5865,31.6514,107724.0
2018-12-10 10:15:00,53.66,53.76,53.56,53.73,88117.0,31.6514,31.7104,31.5924,31.6927,88117.0
2018-12-10 10:20:00,53.73,53.81,53.64,53.79,99648.0,31.6927,31.7399,31.6396,31.7281,99648.0
2018-12-10 10:25:00,53.79,53.8,53.61,53.69,129487.0,31.7281,31.734,31.6219,31.6691,129487.0
2018-12-10 10:30:00,53.67,53.76,53.51,53.53,92314.0,31.6573,31.7104,31.5629,31.5747,92314.0
2018-12-10 10:35:00,53.56,53.57,53.28,53.29,63988.0,31.5924,31.5983,31.4273,31.4332,63988.0
2018-12-10 10:40:00,53.28,53.33,53.25,53.27,80019.0,31.4273,31.4568,31.4096,31.4214,80019.0
2018-12-10 10:45:00,53.27,53.47,53.22,53.27,112021.0,31.4214,31.5393,31.3919,31.4214,112021.0
2018-12-10 10:50:00,53.28,53.28,53.06,53.1,101154.0,31.4273,31.4273,31.2975,31.3211,101154.0
2018-12-10 10:55:00,53.1,53.34,53.1,53.21,112213.0,31.3211,31.4627,31.3211,31.386,112213.0
2018-12-10 11:00:00,53.21,53.22,52.85,52.91,256124.0,31.386,31.3919,31.1736,31.209,256124.0
2018-12-10 11:05:00,52.91,53.07,52.88,52.92,89390.0,31.209,31.3034,31.1913,31.2149,89390.0
2018-12-10 11:10:00,52.92,53.04,52.88,52.98,151792.0,31.2149,31.2857,31.1913,31.2503,151792.0
2018-12-10 11:15:00,52.98,53.1,52.87,52.92,103496.0,31.2503,31.3211,31.1854,31.2149,103496.0
2018-12-10 11:20:00,52.92,52.96,52.77,52.79,121596.0,31.2149,31.2385,31.1264,31.1382,121596.0
2018-12-10 11:25:00,52.79,52.95,52.78,52.93,119100.0,31.1382,31.2326,31.1323,31.2208,119100.0
2018-12-10 11:30:00,52.92,52.98,52.75,52.76,156498.0,31.2149,31.2503,31.1146,31.1205,156498.0
2018-12-10 11:35:00,52.78,53.03,52.78,53.03,196401.0,31.1323,31.2798,31.1323,31.2798,196401.0
2018-12-10 11:40:00,53.03,53.09,53.0,53.05,87682.0,31.2798,31.3152,31.2621,31.2916,87682.0
2018-12-10 11:45:00,53.05,53.13,53.01,53.08,92776.0,31.2916,31.3388,31.268,31.3093,92776.0
2018-12-10 11:50:00,53.09,53.17,53.03,53.05,63365.0,31.3152,31.3624,31.2798,31.2916,63365.0
2018-12-10 11:55:00,53.04,53.07,52.85,52.91,78718.0,31.2857,31.3034,31.1736,31.209,78718.0
2018-12-10 12:00:00,52.91,52.94,52.76,52.83,124125.0,31.209,31.2267,31.1205,31.1618,124125.0
2018-12-10 12:05:00,52.84,52.97,52.79,52.94,84706.0,31.1677,31.2444,31.1382,31.2267,84706.0
2018-12-10 12:10:00,52.93,53.08,52.85,53.03,61340.0,31.2208,31.3093,31.1736,31.2798,61340.0
2018-12-10 12:15:00,53.04,53.08,52.73,52.75,97669.0,31.2857,31.3093,31.1028,31.1146,97669.0
2018-12-10 12:20:00,52.74,52.86,52.73,52.84,90764.0,31.1087,31.1795,31.1028,31.1677,90764.0
2018-12-10 12:25:00,52.84,52.95,52.84,52.88,65358.0,31.1677,31.2326,31.1677,31.1913,65358.0
2018-12-10 12:30:00,52.88,52.97,52.87,52.91,70649.0,31.1913,31.2444,31.1854,31.209,70649.0
2018-12-10 12:35:00,52.91,53.08,52.9,52.98,93650.0,31.209,31.3093,31.2031,31.2503,93650.0
2018-12-10 12:40:00,52.98,53.07,52.97,53.04,84697.0,31.2503,31.3034,31.2444,31.2857,84697.0
2018-12-10 12:45:00,53.04,53.16,53.0,53.16,83346.0,31.2857,31.3565,31.2621,31.3565,83346.0
2018-12-10 12:50:00,53.16,53.21,53.14,53.21,69906.0,31.3565,31.386,31.3447,31.386,69906.0
2018-12-10 12:55:00,53.21,53.21,53.06,53.08,64243.0,31.386,31.386,31.2975,31.3093,64243.0
2018-12-10 13:00:00,53.08,53.09,52.93,52.94,74711.0,31.3093,31.3152,31.2208,31.2267,74711.0
2018-12-10 13:05:00,52.95,53.07,52.92,53.06,85174.0,31.2326,31.3034,31.2149,31.2975,85174.0
2018-12-10 13:10:00,53.06,53.17,53.01,53.13,83810.0,31.2975,31.3624,31.268,31.3388,83810.0
2018-12-10 13:15:00,53.12,53.2,53.1,53.15,85426.0,31.3329,31.3801,31.3211,31.3506,85426.0
2018-12-10 13:20:00,53.16,53.18,53.0,53.0,72531.0,31.3565,31.3683,31.2621,31.2621,72531.0
2018-12-10 13:25:00,53.01,53.05,52.98,52.99,49569.0,31.268,31.2916,31.2503,31.2562,49569.0
2018-12-10 13:30:00,52.99,53.19,52.99,53.14,68413.0,31.2562,31.3742,31.2562,31.3447,68413.0
2018-12-10 13:35:00,53.15,53.19,53.1,53.1,62328.0,31.3506,31.3742,31.3211,31.3211,62328.0
2018-12-10 13:40:00,53.1,53.12,52.98,53.01,70139.0,31.3211,31.3329,31.2503,31.268,70139.0
2018-12-10 13:45:00,53.01,53.1,52.97,53.09,80739.0,31.268,31.3211,31.2444,31.3152,80739.0
2018-12-10 13:50:00,53.1,53.18,53.07,53.11,69688.0,31.3211,31.3683,31.3034,31.327,69688.0
2018-12-10 13:55:00,53.11,53.12,53.03,53.07,75212.0,31.327,31.3329,31.2798,31.3034,75212.0
2018-12-10 14:00:00,53.07,53.14,53.0,53.13,88524.0,31.3034,31.3447,31.2621,31.3388,88524.0
2018-12-10 14:05:00,53.13,53.2,53.11,53.16,80271.0,31.3388,31.3801,31.327,31.3565,80271.0
2018-12-10 14:10:00,53.17,53.26,53.14,53.15,78875.0,31.3624,31.4155,31.3447,31.3506,78875.0
2018-12-10 14:15:00,53.15,53.15,53.0,53.01,111933.0,31.3506,31.3506,31.2621,31.268,111933.0
2018-12-10 14:20:00,53.01,53.15,52.98,53.1,114358.0,31.268,31.3506,31.2503,31.3211,114358.0
2018-12-10 14:25:00,53.1,53.24,53.09,53.22,62439.0,31.3211,31.4037,31.3152,31.3919,62439.0
2018-12-10 14:30:00,53.22,53.3,53.16,53.3,82963.0,31.3919,31.4391,31.3565,31.4391,82963.0
2018-12-10 14:35:00,53.29,53.34,53.25,53.27,71863.0,31.4332,31.4627,31.4096,31.4214,71863.0
2018-12-10 14:40:00,53.27,53.34,53.2,53.21,69678.0,31.4214,31.4627,31.3801,31.386,69678.0
2018-12-10 14:45:00,53.2,53.24,53.11,53.17,96258.0,31.3801,31.4037,31.327,31.3624,96258.0
2018-12-10 14:50:00,53.16,53.32,53.16,53.25,94566.0,31.3565,31.4509,31.3565,31.4096,94566.0
2018-12-10 14:55:00,53.25,53.31,53.08,53.12,117140.0,31.4096,31.445,31.3093,31.3329,117140.0
2018-12-10 15:00:00,53.12,53.19,53.1,53.12,64751.0,31.3329,31.3742,31.3211,31.3329,64751.0
2018-12-10 15:05:00,53.11,53.18,53.1,53.16,61659.0,31.327,31.3683,31.3211,31.3565,61659.0
2018-12-10 15:10:00,53.16,53.17,53.06,53.08,64900.0,31.3565,31.3624,31.2975,31.3093,64900.0
2018-12-10 15:15:00,53.08,53.08,53.02,53.05,99114.0,31.3093,31.3093,31.2739,31.2916,99114.0
2018-12-10 15:20:00,53.06,53.18,53.05,53.18,87239.0,31.2975,31.3683,31.2916,31.3683,87239.0
2018-12-10 15:25:00,53.17,53.26,53.16,53.26,76908.0,31.3624,31.4155,31.3565,31.4155,76908.0
2018-12-10 15:30:00,53.26,53.34,53.2,53.33,123429.0,31.4155,31.4627,31.3801,31.4568,123429.0
2018-12-10 15:35:00,53.33,53.47,53.32,53.44,116652.0,31.4568,31.5393,31.4509,31.5216,116652.0
2018-12-10 15:40:00,53.44,53.49,53.4,53.44,133109.0,31.5216,31.5511,31.498,31.5216,133109.0
2018-12-10 15:45:00,53.44,53.45,53.32,53.35,181171.0,31.5216,31.5275,31.4509,31.4686,181171.0
2018-12-10 15:50:00,53.35,53.41,53.3,53.41,184525.0,31.4686,31.5039,31.4391,31.5039,184525.0
2018-12-10 15:55:00,53.4,53.43,53.33,53.35,474105.0,31.498,31.5157,31.4568,31.4686,474105.0
2018-12-11 09:30:00,53.75,53.99,53.71,53.9,289758.0,31.7045,31.8461,31.6809,31.793,289758.0
2018-12-11 09:35:00,53.9,54.22,53.82,54.18,195544.0,31.793,31.9817,31.7458,31.9581,195544.0
2018-12-11 09:40:00,54.18,54.33,54.11,54.23,152948.0,31.9581,32.0466,31.9168,31.9876,152948.0
2018-12-11 09:45:00,54.22,54.39,54.2,54.23,96845.0,31.9817,32.082,31.9699,31.9876,96845.0
2018-12-11 09:50:00,54.23,54.34,54.2,54.31,69557.0,31.9876,32.0525,31.9699,32.0348,69557.0
2018-12-11 09:55:00,54.31,54.32,54.16,54.18,73877.0,32.0348,32.0407,31.9463,31.9581,73877.0
2018-12-11 10:00:00,54.18,54.36,54.16,54.34,139083.0,31.9581,32.0643,31.9463,32.0525,139083.0
2018-12-11 10:05:00,54.33,54.51,54.29,54.41,104391.0,32.0466,32.1528,32.023,32.0938,104391.0
2018-12-11 10:10:00,54.42,54.5,54.3,54.48,112082.0,32.0997,32.1469,32.0289,32.1351,112082.0
2018-12-11 10:15:00,54.48,54.56,54.41,54.5,107381.0,32.1351,32.1823,32.0938,32.1469,107381.0
2018-12-11 10:20:00,54.49,54.53,54.37,54.49,68758.0,32.141,32.1646,32.0702,32.141,68758.0
2018-12-11 10:25:00,54.49,54.5,54.34,54.35,58249.0,32.141,32.1469,32.0525,32.0584,58249.0
2018-12-11 10:30:00,54.34,54.5,54.27,54.49,93314.0,32.0525,32.1469,32.0112,32.141,93314.0
2018-12-11 10:35:00,54.5,54.59,54.41,54.57,101698.0,32.1469,32.2,32.0938,32.1882,101698.0
2018-12-11 10:40:00,54.58,54.6,54.5,54.52,71668.0,32.1941,32.2059,32.1469,32.1587,71668.0
2018-12-11 10:45:00,54.52,54.56,54.42,54.51,133535.0,32.1587,32.1823,32.0997,32.1528,133535.0
2018-12-11 10:50:00,54.5,54.63,54.45,54.56,118662.0,32.1469,32.2236,32.1174,32.1823,118662.0
2018-12-11 10:55:00,54.56,54.64,54.52,54.64,99420.0,32.1823,32.2295,32.1587,32.2295,99420.0
2018-12-11 11:00:00,54.65,54.66,54.46,54.48,73692.0,32.2354,32.2413,32.1233,32.1351,73692.0
2018-12-11 11:05:00,54.48,54.49,54.41,54.43,75546.0,32.1351,32.141,32.0938,32.1056,75546.0
2018-12-11 11:10:00,54.43,54.47,54.35,54.37,58368.0,32.1056,32.1292,32.0584,32.0702,58368.0
2018-12-11 11:15:00,54.37,54.38,54.18,54.18,107485.0,32.0702,32.0761,31.9581,31.9581,107485.0
2018-12-11 11:20:00,54.18,54.21,54.12,54.19,142325.0,31.9581,31.9758,31.9227,31.964,142325.0
2018-12-11 11:25:00,54.18,54.2,54.04,54.05,107966.0,31.9581,31.9699,31.8756,31.8814,107966.0
2018-12-11 11:30:00,54.04,54.05,53.93,53.95,113087.0,31.8756,31.8814,31.8107,31.8225,113087.0
2018-12-11 11:35:00,53.95,54.0,53.91,53.91,86155.0,31.8225,31.852,31.7989,31.7989,86155.0
2018-12-11 11:40:00,53.91,53.91,53.81,53.86,86834.0,31.7989,31.7989,31.7399,31.7694,86834.0
2018-12-11 11:45:00,53.85,53.85,53.76,53.79,69994.0,31.7635,31.7635,31.7104,31.7281,69994.0
2018-12-11 11:50:00,53.78,53.83,53.71,53.73,97136.0,31.7222,31.7517,31.6809,31.6927,97136.0
2018-12-11 11:55:00,53.73,53.77,53.64,53.72,70102.0,31.6927,31.7163,31.6396,31.6868,70102.0
2018-12-11 12:00:00,53.71,53.72,53.57,53.59,80654.0,31.6809,31.6868,31.5983,31.6101,80654.0
2018-12-11 12:05:00,53.6,53.67,53.57,53.63,143397.0,31.616,31.6573,31.5983,31.6337,143397.0
2018-12-11 12:10:00,53.63,53.66,53.53,53.63,187175.0,31.6337,31.6514,31.5747,31.6337,187175.0
2018-12-11 12:15:00,53.63,53.63,53.52,53.57,134043.0,31.6337,31.6337,31.5688,31.5983,134043.0
2018-12-11 12:20:00,53.57,53.66,53.52,53.61,67908.0,31.5983,31.6514,31.5688,31.6219,67908.0
2018-12-11 12:25:00,53.6,53.7,53.6,53.61,89822.0,31.616,31.675,31.616,31.6219,89822.0
2018-12-11 12:30:00,53.6,53.63,53.48,53.6,105249.0,31.616,31.6337,31.5452,31.616,105249.0
2018-12-11 12:35:00,53.6,53.66,53.55,53.58,66562.0,31.616,31.6514,31.5865,31.6042,66562.0
2018-12-11 12:40:00,53.58,53.8,53.57,53.77,84499.0,31.6042,31.734,31.5983,31.7163,84499.0
2018-12-11 12:45:00,53.78,53.87,53.77,53.87,87019.0,31.7222,31.7753,31.7163,31.7753,87019.0
2018-12-11 12:50:00,53.88,53.88,53.75,53.77,72655.0,31.7812,31.7812,31.7045,31.7163,72655.0
2018-12-11 12:55:00,53.77,53.79,53.7,53.77,59758.0,31.7163,31.7281,31.675,31.7163,59758.0
2018-12-11 13:00:00,53.76,53.76,53.7,53.73,43699.0,31.7104,31.7104,31.675,31.6927,43699.0
2018-12-11 13:05:00,53.74,53.75,53.65,53.69,54534.0,31.6986,31.7045,31.6455,31.6691,54534.0
2018-12-11 13:10:00,53.7,53.76,53.64,53.69,62265.0,31.675,31.7104,31.6396,31.6691,62265.0
2018-12-11 13:15:00,53.69,53.82,53.67,53.79,47962.0,31.6691,31.7458,31.6573,31.7281,47962.0
2018-12-11 13:20:00,53.8,53.87,53.76,53.84,69263.0,31.734,31.7753,31.7104,31.7576,69263.0
2018-12-11 13:25:00,53.84,53.84,53.76,53.81,56112.0,31.7576,31.7576,31.7104,31.7399,56112.0
2018-12-11 13:30:00,53.82,53.88,53.79,53.87,62256.0,31.7458,31.7812,31.7281,31.7753,62256.0
2018-12-11 13:35:00,53.87,53.95,53.84,53.92,40836.0,31.7753,31.8225,31.7576,31.8048,40836.0
2018-12-11 13:40:00,53.91,53.92,53.76,53.76,82454.0,31.7989,31.8048,31.7104,31.7104,82454.0
2018-12-11 13:45:00,53.77,53.83,53.73,53.77,56979.0,31.7163,31.7517,31.6927,31.7163,56979.0
2018-12-11 13:50:00,53.77,53.81,53.66,53.69,88343.0,31.7163,31.7399,31.6514,31.6691,88343.0
2018-12-11 13:55:00,53.69,53.71,53.66,53.69,54604.0,31.6691,31.6809,31.6514,31.6691,54604.0
2018-12-11 14:00:00,53.69,53.69,53.6,53.69,94069.0,31.6691,31.6691,31.616,31.6691,94069.0
2018-12-11 14:05:00,53.7,53.78,53.68,53.68,76200.0,31.675,31.7222,31.6632,31.6632,76200.0
2018-12-11 14:10:00,53.67,53.76,53.67,53.73,47408.0,31.6573,31.7104,31.6573,31.6927,47408.0
2018-12-11 14:15:00,53.74,53.91,53.72,53.89,76841.0,31.6986,31.7989,31.6868,31.7871,76841.0
2018-12-11 14:20:00,53.88,53.96,53.87,53.88,88944.0,31.7812,31.8284,31.7753,31.7812,88944.0
2018-12-11 14:25:00,53.88,54.07,53.87,54.06,104091.0,31.7812,31.8932,31.7753,31.8873,104091.0
2018-12-11 14:30:00,54.06,54.13,53.99,53.99,111171.0,31.8873,31.9286,31.8461,31.8461,111171.0
2018-12-11 14:35:00,53.99,54.04,53.98,54.02,120575.0,31.8461,31.8756,31.8402,31.8638,120575.0
2018-12-11 14:40:00,54.02,54.16,54.02,54.12,138428.0,31.8638,31.9463,31.8638,31.9227,138428.0
2018-12-11 14:45:00,54.11,54.26,54.11,54.18,101627.0,31.9168,32.0053,31.9168,31.9581,101627.0
2018-12-11 14:50:00,54.18,54.3,54.15,54.17,110526.0,31.9581,32.0289,31.9404,31.9522,110526.0
2018-12-11 14:55:00,54.18,54.18,54.11,54.12,108551.0,31.9581,31.9581,31.9168,31.9227,108551.0
2018-12-11 15:00:00,54.13,54.2,54.02,54.2,131297.0,31.9286,31.9699,31.8638,31.9699,131297.0
2018-12-11 15:05:00,54.2,54.33,54.16,54.32,87761.0,31.9699,32.0466,31.9463,32.0407,87761.0
2018-12-11 15:10:00,54.31,54.56,54.29,54.48,115014.0,32.0348,32.1823,32.023,32.1351,115014.0
2018-12-11 15:15:00,54.48,54.49,54.36,54.36,76187.0,32.1351,32.141,32.0643,32.0643,76187.0
2018-12-11 15:20:00,54.36,54.4,54.33,54.38,90848.0,32.0643,32.0879,32.0466,32.0761,90848.0
2018-12-11 15:25:00,54.38,54.38,54.3,54.3,75766.0,32.0761,32.0761,32.0289,32.0289,75766.0
2018-12-11 15:30:00,54.31,54.38,54.27,54.27,155991.0,32.0348,32.0761,32.0112,32.0112,155991.0
2018-12-11 15:35:00,54.26,54.28,54.17,54.22,134165.0,32.0053,32.0171,31.9522,31.9817,134165.0
2018-12-11 15:40:00,54.22,54.22,54.08,54.09,124273.0,31.9817,31.9817,31.8991,31.905,124273.0
2018-12-11 15:45:00,54.09,54.12,54.01,54.05,127659.0,31.905,31.9227,31.8579,31.8814,127659.0
2018-12-11 15:50:00,54.04,54.08,53.98,54.05,204791.0,31.8756,31.8991,31.8402,31.8814,204791.0
2018-12-11 15:55:00,54.05,54.06,53.95,53.95,385205.0,31.8814,31.8873,31.8225,31.8225,385205.0
2018-12-12 09:30:00,54.44,54.89,54.35,54.57,345583.0,32.1115,32.3769,32.0584,32.1882,345583.0
2018-12-12 09:35:00,54.57,54.62,54.16,54.28,128490.0,32.1882,32.2177,31.9463,32.0171,128490.0
2018-12-12 09:40:00,54.28,54.28,53.97,53.97,75841.0,32.0171,32.0171,31.8343,31.8343,75841.0
2018-12-12 09:45:00,53.99,54.05,53.79,53.83,76487.0,31.8461,31.8814,31.7281,31.7517,76487.0
2018-12-12 09:50:00,53.87,53.94,53.71,53.8,102554.0,31.7753,31.8166,31.6809,31.734,102554.0
2018-12-12 09:55:00,53.79,53.94,53.75,53.94,133758.0,31.7281,31.8166,31.7045,31.8166,133758.0
2018-12-12 10:00:00,53.95,53.97,53.83,53.86,87283.0,31.8225,31.8343,31.7517,31.7694,87283.0
2018-12-12 10:05:00,53.86,54.0,53.84,53.87,88397.0,31.7694,31.852,31.7576,31.7753,88397.0
2018-12-12 10:10:00,53.87,53.94,53.81,53.93,54258.0,31.7753,31.8166,31.7399,31.8107,54258.0
2018-12-12 10:15:00,53.92,54.0,53.87,53.96,81890.0,31.8048,31.852,31.7753,31.8284,81890.0
2018-12-12 10:20:00,53.96,53.96,53.8,53.81,62685.0,31.8284,31.8284,31.734,31.7399,62685.0
2018-12-12 10:25:00,53.81,53.94,53.78,53.93,49707.0,31.7399,31.8166,31.7222,31.8107,49707.0
2018-12-12 10:30:00,53.94,53.98,53.89,53.95,82049.0,31.8166,31.8402,31.7871,31.8225,82049.0
2018-12-12 10:35:00,53.97,53.98,53.75,53.76,110505.0,31.8343,31.8402,31.7045,31.7104,110505.0
2018-12-12 10:40:00,53.75,53.76,53.65,53.67,92987.0,31.7045,31.7104,31.6455,31.6573,92987.0
2018-12-12 10:45:00,53.68,53.76,53.63,53.69,127519.0,31.6632,31.7104,31.6337,31.6691,127519.0
2018-12-12 10:50:00,53.71,53.81,53.69,53.69,54254.0,31.6809,31.7399,31.6691,31.6691,54254.0
2018-12-12 10:55:00,53.68,53.83,53.65,53.79,78075.0,31.6632,31.7517,31.6455,31.7281,78075.0
2018-12-12 11:00:00,53.78,53.83,53.7,53.72,83008.0,31.7222,31.7517,31.675,31.6868,83008.0
2018-12-12 11:05:00,53.73,53.75,53.68,53.73,61799.0,31.6927,31.7045,31.6632,31.6927,61799.0
2018-12-12 11:10:00,53.73,53.75,53.68,53.71,64780.0,31.6927,31.7045,31.6632,31.6809,64780.0
2018-12-12 11:15:00,53.7,53.78,53.67,53.73,69562.0,31.675,31.7222,31.6573,31.6927,69562.0
2018-12-12 11:20:00,53.73,53.73,53.51,53.56,78582.0,31.6927,31.6927,31.5629,31.5924,78582.0
2018-12-12 11:25:00,53.57,53.62,53.5,53.52,49785.0,31.5983,31.6278,31.557,31.5688,49785.0
2018-12-12 11:30:00,53.52,53.67,53.52,53.65,66304.0,31.5688,31.6573,31.5688,31.6455,66304.0
2018-12-12 11:35:00,53.66,53.69,53.63,53.67,58730.0,31.6514,31.6691,31.6337,31.6573,58730.0
2018-12-12 11:40:00,53.67,53.7,53.64,53.69,54072.0,31.6573,31.675,31.6396,31.6691,54072.0
2018-12-12 11:45:00,53.69,53.74,53.63,53.64,60319.0,31.6691,31.6986,31.6337,31.6396,60319.0
2018-12-12 11:50:00,53.65,53.65,53.58,53.62,50693.0,31.6455,31.6455,31.6042,31.6278,50693.0
2018-12-12 11:55:00,53.62,53.66,53.54,53.66,60386.0,31.6278,31.6514,31.5806,31.6514,60386.0
2018-12-12 12:00:00,53.66,53.81,53.65,53.8,55173.0,31.6514,31.7399,31.6455,31.734,55173.0
2018-12-12 12:05:00,53.79,53.84,53.77,53.81,82851.0,31.7281,31.7576,31.7163,31.7399,82851.0
2018-12-12 12:10:00,53.81,53.95,53.81,53.95,48963.0,31.7399,31.8225,31.7399,31.8225,48963.0
2018-12-12 12:15:00,53.94,53.96,53.87,53.95,62005.0,31.8166,31.8284,31.7753,31.8225,62005.0
2018-12-12 12:20:00,53.95,54.0,53.89,53.93,53499.0,31.8225,31.852,31.7871,31.8107,53499.0
2018-12-12 12:25:00,53.93,53.94,53.86,53.91,39934.0,31.8107,31.8166,31.7694,31.7989,39934.0
2018-12-12 12:30:00,53.91,53.92,53.81,53.86,54489.0,31.7989,31.8048,31.7399,31.7694,54489.0
2018-12-12 12:35:00,53.86,53.86,53.77,53.79,43606.0,31.7694,31.7694,31.7163,31.7281,43606.0
2018-12-12 12:40:00,53.78,53.82,53.75,53.82,37595.0,31.7222,31.7458,31.7045,31.7458,37595.0
2018-12-12 12:45:00,53.82,53.84,53.79,53.82,41819.0,31.7458,31.7576,31.7281,31.7458,41819.0
2018-12-12 12:50:00,53.82,53.89,53.81,53.88,88687.0,31.7458,31.7871,31.7399,31.7812,88687.0
2018-12-12 12:55:00,53.88,54.03,53.86,53.98,91328.0,31.7812,31.8697,31.7694,31.8402,91328.0
2018-12-12 13:00:00,53.99,54.01,53.75,53.76,165471.0,31.8461,31.8579,31.7045,31.7104,165471.0
2018-12-12 13:05:00,53.76,53.81,53.65,53.72,108876.0,31.7104,31.7399,31.6455,31.6868,108876.0
2018-12-12 13:10:00,53.72,53.79,53.71,53.76,52498.0,31.6868,31.7281,31.6809,31.7104,52498.0
2018-12-12 13:15:00,53.75,53.75,53.64,53.65,59602.0,31.7045,31.7045,31.6396,31.6455,59602.0
2018-12-12 13:20:00,53.64,53.71,53.62,53.65,60889.0,31.6396,31.6809,31.6278,31.6455,60889.0
2018-12-12 13:25:00,53.66,53.7,53.6,53.62,75962.0,31.6514,31.675,31.616,31.6278,75962.0
2018-12-12 13:30:00,53.62,53.66,53.61,53.61,67346.0,31.6278,31.6514,31.6219,31.6219,67346.0
2018-12-12 13:35:00,53.62,53.62,53.46,53.47,129966.0,31.6278,31.6278,31.5334,31.5393,129966.0
2018-12-12 13:40:00,53.47,53.49,53.38,53.39,123380.0,31.5393,31.5511,31.4862,31.4921,123380.0
2018-12-12 13:45:00,53.39,53.41,53.31,53.33,95730.0,31.4921,31.5039,31.445,31.4568,95730.0
2018-12-12 13:50:00,53.32,53.35,53.27,53.27,71389.0,31.4509,31.4686,31.4214,31.4214,71389.0
2018-12-12 13:55:00,53.27,53.41,53.26,53.41,98859.0,31.4214,31.5039,31.4155,31.5039,98859.0
2018-12-12 14:00:00,53.4,53.47,53.36,53.42,73318.0,31.498,31.5393,31.4745,31.5098,73318.0
2018-12-12 14:05:00,53.41,53.47,53.29,53.3,90443.0,31.5039,31.5393,31.4332,31.4391,90443.0
2018-12-12 14:10:00,53.31,53.38,53.21,53.38,131508.0,31.445,31.4862,31.386,31.4862,131508.0
2018-12-12 14:15:00,53.37,53.45,53.35,53.41,89242.0,31.4804,31.5275,31.4686,31.5039,89242.0
2018-12-12 14:20:00,53.41,53.42,53.28,53.33,75392.0,31.5039,31.5098,31.4273,31.4568,75392.0
2018-12-12 14:25:00,53.34,53.38,53.26,53.34,103818.0,31.4627,31.4862,31.4155,31.4627,103818.0
2018-12-12 14:30:00,53.34,53.39,53.26,53.33,89548.0,31.4627,31.4921,31.4155,31.4568,89548.0
2018-12-12 14:35:00,53.33,53.34,53.24,53.26,197809.0,31.4568,31.4627,31.4037,31.4155,197809.0
2018-12-12 14:40:00,53.26,53.29,53.19,53.28,160401.0,31.4155,31.4332,31.3742,31.4273,160401.0
2018-12-12 14:45:00,53.29,53.32,53.18,53.25,97379.0,31.4332,31.4509,31.3683,31.4096,97379.0
2018-12-12 14:50:00,53.24,53.29,53.2,53.25,102981.0,31.4037,31.4332,31.3801,31.4096,102981.0
2018-12-12 14:55:00,53.24,53.3,53.17,53.27,98162.0,31.4037,31.4391,31.3624,31.4214,98162.0
2018-12-12 15:00:00,53.27,53.35,53.22,53.29,73845.0,31.4214,31.4686,31.3919,31.4332,73845.0
2018-12-12 15:05:00,53.3,53.42,53.3,53.41,105723.0,31.4391,31.5098,31.4391,31.5039,105723.0
2018-12-12 15:10:00,53.41,53.5,53.39,53.5,131180.0,31.5039,31.557,31.4921,31.557,131180.0
2018-12-12 15:15:00,53.49,53.52,53.41,53.44,131860.0,31.5511,31.5688,31.5039,31.5216,131860.0
2018-12-12 15:20:00,53.44,53.58,53.43,53.58,105897.0,31.5216,31.6042,31.5157,31.6042,105897.0
2018-12-12 15:25:00,53.58,53.66,53.58,53.64,106425.0,31.6042,31.6514,31.6042,31.6396,106425.0
2018-12-12 15:30:00,53.64,53.7,53.63,53.69,127675.0,31.6396,31.675,31.6337,31.6691,127675.0
2018-12-12 15:35:00,53.69,53.75,53.62,53.72,185636.0,31.6691,31.7045,31.6278,31.6868,185636.0
2018-12-12 15:40:00,53.71,53.71,53.55,53.57,105364.0,31.6809,31.6809,31.5865,31.5983,105364.0
2018-12-12 15:45:00,53.56,53.56,53.41,53.44,164764.0,31.5924,31.5924,31.5039,31.5216,164764.0
2018-12-12 15:50:00,53.44,53.45,53.36,53.38,127803.0,31.5216,31.5275,31.4745,31.4862,127803.0
2018-12-12 15:55:00,53.37,53.38,53.28,53.33,395123.0,31.4804,31.4862,31.4273,31.4568,395123.0
2018-12-13 09:30:00,53.41,53.66,53.36,53.58,202556.0,31.5039,31.6514,31.4745,31.6042,202556.0
2018-12-13 09:35:00,53.58,53.69,53.46,53.62,55385.0,31.6042,31.6691,31.5334,31.6278,55385.0
2018-12-13 09:40:00,53.62,53.63,53.47,53.51,94430.0,31.6278,31.6337,31.5393,31.5629,94430.0
2018-12-13 09:45:00,53.52,53.69,53.51,53.66,48232.0,31.5688,31.6691,31.5629,31.6514,48232.0
2018-12-13 09:50:00,53.66,53.68,53.37,53.38,55730.0,31.6514,31.6632,31.4804,31.4862,55730.0
2018-12-13 09:55:00,53.37,53.43,53.23,53.28,101531.0,31.4804,31.5157,31.3978,31.4273,101531.0
2018-12-13 10:00:00,53.28,53.52,53.27,53.5,96282.0,31.4273,31.5688,31.4214,31.557,96282.0
2018-12-13 10:05:00,53.5,53.61,53.46,53.6,71342.0,31.557,31.6219,31.5334,31.616,71342.0
2018-12-13 10:10:00,53.6,53.78,53.58,53.76,78173.0,31.616,31.7222,31.6042,31.7104,78173.0
2018-12-13 10:15:00,53.76,53.83,53.72,53.82,71168.0,31.7104,31.7517,31.6868,31.7458,71168.0
2018-12-13 10:20:00,53.81,53.82,53.71,53.78,82105.0,31.7399,31.7458,31.6809,31.7222,82105.0
2018-12-13 10:25:00,53.77,53.79,53.68,53.7,52956.0,31.7163,31.7281,31.6632,31.675,52956.0
2018-12-13 10:30:00,53.69,53.79,53.66,53.75,51579.0,31.6691,31.7281,31.6514,31.7045,51579.0
2018-12-13 10:35:00,53.75,53.96,53.74,53.89,80162.0,31.7045,31.8284,31.6986,31.7871,80162.0
2018-12-13 10:40:00,53.89,53.9,53.8,53.83,57306.0,31.7871,31.793,31.734,31.7517,57306.0
2018-12-13 10:45:00,53.83,53.87,53.73,53.87,63262.0,31.7517,31.7753,31.6927,31.7753,63262.0
2018-12-13 10:50:00,53.86,53.89,53.71,53.77,72246.0,31.7694,31.7871,31.6809,31.7163,72246.0
2018-12-13 10:55:00,53.77,53.87,53.77,53.8,53409.0,31.7163,31.7753,31.7163,31.734,53409.0
2018-12-13 11:00:00,53.8,53.89,53.75,53.85,78569.0,31.734,31.7871,31.7045,31.7635,78569.0
2018-12-13 11:05:00,53.85,53.97,53.83,53.93,57241.0,31.7635,31.8343,31.7517,31.8107,57241.0
2018-12-13 11:10:00,53.92,53.96,53.88,53.92,52544.0,31.8048,31.8284,31.7812,31.8048,52544.0
2018-12-13 11:15:00,53.92,53.97,53.83,53.97,122549.0,31.8048,31.8343,31.7517,31.8343,122549.0
2018-12-13 11:20:00,53.96,53.97,53.79,53.83,65445.0,31.8284,31.8343,31.7281,31.7517,65445.0
2018-12-13 11:25:00,53.83,53.99,53.83,53.98,61323.0,31.7517,31.8461,31.7517,31.8402,61323.0
2018-12-13 11:30:00,53.98,54.03,53.91,54.0,68133.0,31.8402,31.8697,31.7989,31.852,68133.0
2018-12-13 11:35:00,54.01,54.02,53.93,53.96,92150.0,31.8579,31.8638,31.8107,31.8284,92150.0
2018-12-13 11:40:00,53.96,54.1,53.9,54.05,68299.0,31.8284,31.9109,31.793,31.8814,68299.0
2018-12-13 11:45:00,54.06,54.07,54.0,54.06,41041.0,31.8873,31.8932,31.852,31.8873,41041.0
2018-12-13 11:50:00,54.06,54.09,53.98,54.01,59226.0,31.8873,31.905,31.8402,31.8579,59226.0
2018-12-13 11:55:00,54.01,54.07,53.96,53.96,42817.0,31.8579,31.8932,31.8284,31.8284,42817.0
2018-12-13 12:00:00,53.95,53.99,53.83,53.87,71435.0,31.8225,31.8461,31.7517,31.7753,71435.0
2018-12-13 12:05:00,53.86,53.99,53.85,53.96,39398.0,31.7694,31.8461,31.7635,31.8284,39398.0
2018-12-13 12:10:00,53.96,53.96,53.86,53.9,47570.0,31.8284,31.8284,31.7694,31.793,47570.0
2018-12-13 12:15:00,53.89,53.97,53.81,53.96,65696.0,31.7871,31.8343,31.7399,31.8284,65696.0
2018-12-13 12:20:00,53.95,53.97,53.89,53.95,43792.0,31.8225,31.8343,31.7871,31.8225,43792.0
2018-12-13 12:25:00,53.95,54.0,53.91,53.99,37126.0,31.8225,31.852,31.7989,31.8461,37126.0
2018-12-13 12:30:00,53.99,54.04,53.86,53.87,60489.0,31.8461,31.8756,31.7694,31.7753,60489.0
2018-12-13 12:35:00,53.87,53.98,53.86,53.94,100643.0,31.7753,31.8402,31.7694,31.8166,100643.0
2018-12-13 12:40:00,53.94,54.0,53.91,53.99,52372.0,31.8166,31.852,31.7989,31.8461,52372.0
2018-12-13 12:45:00,53.99,54.04,53.97,54.04,35696.0,31.8461,31.8756,31.8343,31.8756,35696.0
2018-12-13 12:50:00,54.03,54.06,53.97,53.99,45186.0,31.8697,31.8873,31.8343,31.8461,45186.0
2018-12-13 12:55:00,53.97,54.02,53.96,54.02,28127.0,31.8343,31.8638,31.8284,31.8638,28127.0
2018-12-13 13:00:00,54.01,54.02,53.8,53.82,43600.0,31.8579,31.8638,31.734,31.7458,43600.0
2018-12-13 13:05:00,53.82,53.86,53.78,53.84,28361.0,31.7458,31.7694,31.7222,31.7576,28361.0
2018-12-13 13:10:00,53.85,53.87,53.81,53.86,49750.0,31.7635,31.7753,31.7399,31.7694,49750.0
2018-12-13 13:15:00,53.87,53.92,53.84,53.88,41245.0,31.7753,31.8048,31.7576,31.7812,41245.0
2018-12-13 13:20:00,53.89,53.9,53.82,53.82,42326.0,31.7871,31.793,31.7458,31.7458,42326.0
2018-12-13 13:25:00,53.83,53.83,53.71,53.76,147297.0,31.7517,31.7517,31.6809,31.7104,147297.0
2018-12-13 13:30:00,53.77,53.81,53.73,53.73,84655.0,31.7163,31.7399,31.6927,31.6927,84655.0
2018-12-13 13:35:00,53.74,53.83,53.67,53.76,62774.0,31.6986,31.7517,31.6573,31.7104,62774.0
2018-12-13 13:40:00,53.77,53.78,53.71,53.71,67412.0,31.7163,31.7222,31.6809,31.6809,67412.0
2018-12-13 13:45:00,53.72,53.72,53.56,53.58,68942.0,31.6868,31.6868,31.5924,31.6042,68942.0
2018-12-13 13:50:00,53.59,53.59,53.43,53.51,77307.0,31.6101,31.6101,31.5157,31.5629,77307.0
2018-12-13 13:55:00,53.5,53.55,53.46,53.55,44387.0,31.557,31.5865,31.5334,31.5865,44387.0
2018-12-13 14:00:00,53.55,53.56,53.5,53.53,53229.0,31.5865,31.5924,31.557,31.5747,53229.0
2018-12-13 14:05:00,53.53,53.56,53.46,53.55,50163.0,31.5747,31.5924,31.5334,31.5865,50163.0
2018-12-13 14:10:00,53.54,53.61,53.5,53.58,47503.0,31.5806,31.6219,31.557,31.6042,47503.0
2018-12-13 14:15:00,53.58,53.63,53.55,53.63,47250.0,31.6042,31.6337,31.5865,31.6337,47250.0
2018-12-13 14:20:00,53.64,53.64,53.48,53.5,59371.0,31.6396,31.6396,31.5452,31.557,59371.0
2018-12-13 14:25:00,53.5,53.56,53.43,53.55,59316.0,31.557,31.5924,31.5157,31.5865,59316.0
2018-12-13 14:30:00,53.55,53.56,53.46,53.52,55210.0,31.5865,31.5924,31.5334,31.5688,55210.0
2018-12-13 14:35:00,53.51,53.62,53.47,53.6,40055.0,31.5629,31.6278,31.5393,31.616,40055.0
2018-12-13 14:40:00,53.59,53.67,53.57,53.64,37576.0,31.6101,31.6573,31.5983,31.6396,37576.0
2018-12-13 14:45:00,53.63,53.66,53.57,53.59,89916.0,31.6337,31.6514,31.5983,31.6101,89916.0
2018-12-13 14:50:00,53.6,53.67,53.59,53.65,72668.0,31.616,31.6573,31.6101,31.6455,72668.0
2018-12-13 14:55:00,53.65,53.72,53.64,53.66,49394.0,31.6455,31.6868,31.6396,31.6514,49394.0
2018-12-13 15:00:00,53.67,53.7,53.63,53.68,53582.0,31.6573,31.675,31.6337,31.6632,53582.0
2018-12-13 15:05:00,53.68,53.71,53.65,53.68,43531.0,31.6632,31.6809,31.6455,31.6632,43531.0
2018-12-13 15:10:00,53.68,53.74,53.63,53.74,59654.0,31.6632,31.6986,31.6337,31.6986,59654.0
2018-12-13 15:15:00,53.74,53.76,53.69,53.73,65159.0,31.6986,31.7104,31.6691,31.6927,65159.0
2018-12-13 15:20:00,53.74,53.8,53.71,53.74,65320.0,31.6986,31.734,31.6809,31.6986,65320.0
2018-12-13 15:25:00,53.75,53.78,53.72,53.75,85162.0,31.7045,31.7222,31.6868,31.7045,85162.0
2018-12-13 15:30:00,53.74,53.79,53.71,53.76,67680.0,31.6986,31.7281,31.6809,31.7104,67680.0
2018-12-13 15:35:00,53.77,53.78,53.72,53.78,87172.0,31.7163,31.7222,31.6868,31.7222,87172.0
2018-12-13 15:40:00,53.78,53.92,53.77,53.89,135904.0,31.7222,31.8048,31.7163,31.7871,135904.0
2018-12-13 15:45:00,53.89,53.94,53.79,53.8,168874.0,31.7871,31.8166,31.7281,31.734,168874.0
2018-12-13 15:50:00,53.79,53.87,53.78,53.85,137154.0,31.7281,31.7753,31.7222,31.7635,137154.0
2018-12-13 15:55:00,53.86,53.97,53.86,53.92,562686.0,31.7694,31.8343,31.7694,31.8048,562686.0
2018-12-14 09:30:00,53.51,53.66,53.27,53.37,255664.0,31.5629,31.6514,31.4214,31.4804,255664.0
2018-12-14 09:35:00,53.38,53.38,53.16,53.22,111243.0,31.4862,31.4862,31.3565,31.3919,111243.0
2018-12-14 09:40:00,53.24,53.3,53.15,53.28,69739.0,31.4037,31.4391,31.3506,31.4273,69739.0
2018-12-14 09:45:00,53.29,53.49,53.24,53.49,94685.0,31.4332,31.5511,31.4037,31.5511,94685.0
2018-12-14 09:50:00,53.49,53.58,53.4,53.55,111854.0,31.5511,31.6042,31.498,31.5865,111854.0
2018-12-14 09:55:00,53.55,53.59,53.4,53.4,102412.0,31.5865,31.6101,31.498,31.498,102412.0
2018-12-14 10:00:00,53.4,53.41,53.09,53.13,193031.0,31.498,31.5039,31.3152,31.3388,193031.0
2018-12-14 10:05:00,53.13,53.22,53.11,53.15,216441.0,31.3388,31.3919,31.327,31.3506,216441.0
2018-12-14 10:10:00,53.15,53.21,53.02,53.21,167722.0,31.3506,31.386,31.2739,31.386,167722.0
2018-12-14 10:15:00,53.2,53.24,53.16,53.2,84390.0,31.3801,31.4037,31.3565,31.3801,84390.0
2018-12-14 10:20:00,53.2,53.4,53.19,53.39,58455.0,31.3801,31.498,31.3742,31.4921,58455.0
2018-12-14 10:25:00,53.37,53.38,53.16,53.16,65109.0,31.4804,31.4862,31.3565,31.3565,65109.0
2018-12-14 10:30:00,53.17,53.18,52.95,52.99,195092.0,31.3624,31.3683,31.2326,31.2562,195092.0
2018-12-14 10:35:00,52.99,53.01,52.86,52.93,131835.0,31.2562,31.268,31.1795,31.2208,131835.0
2018-12-14 10:40:00,52.92,53.0,52.92,52.97,51380.0,31.2149,31.2621,31.2149,31.2444,51380.0
2018-12-14 10:45:00,52.98,53.05,52.95,53.01,76306.0,31.2503,31.2916,31.2326,31.268,76306.0
2018-12-14 10:50:00,53.02,53.02,52.93,52.94,46259.0,31.2739,31.2739,31.2208,31.2267,46259.0
2018-12-14 10:55:00,52.95,52.97,52.85,52.85,66810.0,31.2326,31.2444,31.1736,31.1736,66810.0
2018-12-14 11:00:00,52.85,52.9,52.77,52.88,93624.0,31.1736,31.2031,31.1264,31.1913,93624.0
2018-12-14 11:05:00,52.89,53.04,52.89,52.97,53676.0,31.1972,31.2857,31.1972,31.2444,53676.0
2018-12-14 11:10:00,52.98,53.04,52.97,52.98,59835.0,31.2503,31.2857,31.2444,31.2503,59835.0
2018-12-14 11:15:00,52.97,52.99,52.92,52.98,45788.0,31.2444,31.2562,31.2149,31.2503,45788.0
2018-12-14 11:20:00,52.98,52.99,52.81,52.82,65389.0,31.2503,31.2562,31.15,31.1559,65389.0
2018-12-14 11:25:00,52.81,52.86,52.8,52.8,58016.0,31.15,31.1795,31.1441,31.1441,58016.0
2018-12-14 11:30:00,52.8,52.95,52.8,52.94,98005.0,31.1441,31.2326,31.1441,31.2267,98005.0
2018-12-14 11:35:00,52.95,52.95,52.86,52.9,40712.0,31.2326,31.2326,31.1795,31.2031,40712.0
2018-12-14 11:40:00,52.89,52.96,52.86,52.86,58416.0,31.1972,31.2385,31.1795,31.1795,58416.0
2018-12-14 11:45:00,52.86,52.86,52.75,52.76,78531.0,31.1795,31.1795,31.1146,31.1205,78531.0
2018-12-14 11:50:00,52.76,52.76,52.6,52.63,126652.0,31.1205,31.1205,31.0262,31.0439,126652.0
2018-12-14 11:55:00,52.63,52.7,52.45,52.52,178573.0,31.0439,31.0852,30.9377,30.979,178573.0
2018-12-14 12:00:00,52.55,52.68,52.55,52.65,64667.0,30.9967,31.0734,30.9967,31.0557,64667.0
2018-12-14 12:05:00,52.65,52.65,52.55,52.59,45721.0,31.0557,31.0557,30.9967,31.0203,45721.0
2018-12-14 12:10:00,52.59,52.7,52.55,52.66,67988.0,31.0203,31.0852,30.9967,31.0616,67988.0
2018-12-14 12:15:00,52.65,52.79,52.64,52.76,71283.0,31.0557,31.1382,31.0498,31.1205,71283.0
2018-12-14 12:20:00,52.76,52.84,52.73,52.78,100570.0,31.1205,31.1677,31.1028,31.1323,100570.0
2018-12-14 12:25:00,52.79,52.84,52.74,52.81,52679.0,31.1382,31.1677,31.1087,31.15,52679.0
2018-12-14 12:30:00,52.81,52.91,52.78,52.84,57378.0,31.15,31.209,31.1323,31.1677,57378.0
2018-12-14 12:35:00,52.84,52.88,52.8,52.82,53799.0,31.1677,31.1913,31.1441,31.1559,53799.0
2018-12-14 12:40:00,52.82,52.82,52.76,52.78,43386.0,31.1559,31.1559,31.1205,31.1323,43386.0
2018-12-14 12:45:00,52.77,52.78,52.68,52.72,59578.0,31.1264,31.1323,31.0734,31.0969,59578.0
2018-12-14 12:50:00,52.72,52.83,52.69,52.82,51011.0,31.0969,31.1618,31.0793,31.1559,51011.0
2018-12-14 12:55:00,52.83,52.9,52.82,52.86,49102.0,31.1618,31.2031,31.1559,31.1795,49102.0
2018-12-14 13:00:00,52.85,52.87,52.75,52.77,42795.0,31.1736,31.1854,31.1146,31.1264,42795.0
2018-12-14 13:05:00,52.77,52.87,52.76,52.85,56716.0,31.1264,31.1854,31.1205,31.1736,56716.0
2018-12-14 13:10:00,52.84,52.92,52.82,52.87,51961.0,31.1677,31.2149,31.1559,31.1854,51961.0
2018-12-14 13:15:00,52.87,52.88,52.8,52.8,42472.0,31.1854,31.1913,31.1441,31.1441,42472.0
2018-12-14 13:20:00,52.8,52.82,52.75,52.81,37155.0,31.1441,31.1559,31.1146,31.15,37155.0
2018-12-14 13:25:00,52.8,52.81,52.7,52.72,62784.0,31.1441,31.15,31.0852,31.0969,62784.0
2018-12-14 13:30:00,52.71,52.74,52.67,52.71,58697.0,31.091,31.1087,31.0675,31.091,58697.0
2018-12-14 13:35:00,52.71,52.83,52.68,52.77,67750.0,31.091,31.1618,31.0734,31.1264,67750.0
2018-12-14 13:40:00,52.77,52.82,52.76,52.82,35591.0,31.1264,31.1559,31.1205,31.1559,35591.0
2018-12-14 13:45:00,52.82,52.84,52.75,52.78,48553.0,31.1559,31.1677,31.1146,31.1323,48553.0
2018-12-14 13:50:00,52.78,52.82,52.75,52.76,25383.0,31.1323,31.1559,31.1146,31.1205,25383.0
2018-12-14 13:55:00,52.75,52.76,52.71,52.71,35930.0,31.1146,31.1205,31.091,31.091,35930.0
2018-12-14 14:00:00,52.72,52.77,52.71,52.75,44994.0,31.0969,31.1264,31.091,31.1146,44994.0
2018-12-14 14:05:00,52.76,52.8,52.74,52.78,45594.0,31.1205,31.1441,31.1087,31.1323,45594.0
2018-12-14 14:10:00,52.78,52.79,52.68,52.73,49488.0,31.1323,31.1382,31.0734,31.1028,49488.0
2018-12-14 14:15:00,52.73,52.8,52.73,52.79,54579.0,31.1028,31.1441,31.1028,31.1382,54579.0
2018-12-14 14:20:00,52.8,52.83,52.79,52.79,47860.0,31.1441,31.1618,31.1382,31.1382,47860.0
2018-12-14 14:25:00,52.79,52.8,52.63,52.67,84484.0,31.1382,31.1441,31.0439,31.0675,84484.0
2018-12-14 14:30:00,52.68,52.68,52.51,52.52,91009.0,31.0734,31.0734,30.9731,30.979,91009.0
2018-12-14 14:35:00,52.52,52.67,52.5,52.67,92466.0,30.979,31.0675,30.9672,31.0675,92466.0
2018-12-14 14:40:00,52.67,52.72,52.61,52.67,76280.0,31.0675,31.0969,31.0321,31.0675,76280.0
2018-12-14 14:45:00,52.67,52.73,52.67,52.7,54285.0,31.0675,31.1028,31.0675,31.0852,54285.0
2018-12-14 14:50:00,52.7,52.73,52.65,52.7,45989.0,31.0852,31.1028,31.0557,31.0852,45989.0
2018-12-14 14:55:00,52.7,52.8,52.69,52.76,87866.0,31.0852,31.1441,31.0793,31.1205,87866.0
2018-12-14 15:00:00,52.76,52.83,52.66,52.66,108898.0,31.1205,31.1618,31.0616,31.0616,108898.0
2018-12-14 15:05:00,52.66,52.7,52.61,52.63,66749.0,31.0616,31.0852,31.0321,31.0439,66749.0
2018-12-14 15:10:00,52.63,52.78,52.62,52.75,76660.0,31.0439,31.1323,31.038,31.1146,76660.0
2018-12-14 15:15:00,52.76,52.77,52.65,52.7,71549.0,31.1205,31.1264,31.0557,31.0852,71549.0
2018-12-14 15:20:00,52.68,52.7,52.62,52.65,75215.0,31.0734,31.0852,31.038,31.0557,75215.0
2018-12-14 15:25:00,52.66,52.7,52.64,52.65,72267.0,31.0616,31.0852,31.0498,31.0557,72267.0
2018-12-14 15:30:00,52.64,52.67,52.58,52.6,93970.0,31.0498,31.0675,31.0144,31.0262,93970.0
2018-12-14 15:35:00,52.59,52.64,52.57,52.63,88990.0,31.0203,31.0498,31.0085,31.0439,88990.0
2018-12-14 15:40:00,52.62,52.63,52.57,52.61,132772.0,31.038,31.0439,31.0085,31.0321,132772.0
2018-12-14 15:45:00,52.61,52.71,52.59,52.68,165098.0,31.0321,31.091,31.0203,31.0734,165098.0
2018-12-14 15:50:00,52.68,52.72,52.66,52.67,151850.0,31.0734,31.0969,31.0616,31.0675,151850.0
2018-12-14 15:55:00,52.68,52.76,52.64,52.75,391483.0,31.0734,31.1205,31.0498,31.1146,391483.0
2018-12-17 09:30:00,52.7,52.88,52.56,52.83,232543.0,31.0852,31.1913,31.0026,31.1618,232543.0
2018-12-17 09:35:00,52.83,52.89,52.7,52.86,71447.0,31.1618,31.1972,31.0852,31.1795,71447.0
2018-12-17 09:40:00,52.88,52.91,52.73,52.85,86825.0,31.1913,31.209,31.1028,31.1736,86825.0
2018-12-17 09:45:00,52.85,52.98,52.81,52.94,106475.0,31.1736,31.2503,31.15,31.2267,106475.0
2018-12-17 09:50:00,52.93,53.04,52.92,52.93,84245.0,31.2208,31.2857,31.2149,31.2208,84245.0
2018-12-17 09:55:00,52.93,52.99,52.8,52.9,64936.0,31.2208,31.2562,31.1441,31.2031,64936.0
2018-12-17 10:00:00,52.92,52.95,52.87,52.93,57551.0,31.2149,31.2326,31.1854,31.2208,57551.0
2018-12-17 10:05:00,52.93,53.14,52.93,53.09,86122.0,31.2208,31.3447,31.2208,31.3152,86122.0
2018-12-17 10:10:00,53.1,53.2,53.07,53.18,102693.0,31.3211,31.3801,31.3034,31.3683,102693.0
2018-12-17 10:15:00,53.18,53.23,53.15,53.15,75585.0,31.3683,31.3978,31.3506,31.3506,75585.0
2018-12-17 10:20:00,53.15,53.15,53.02,53.03,76419.0,31.3506,31.3506,31.2739,31.2798,76419.0
2018-12-17 10:25:00,53.04,53.05,52.85,52.93,109783.0,31.2857,31.2916,31.1736,31.2208,109783.0
2018-12-17 10:30:00,52.93,53.01,52.92,53.0,86260.0,31.2208,31.268,31.2149,31.2621,86260.0
2018-12-17 10:35:00,53.01,53.01,52.89,52.9,84909.0,31.268,31.268,31.1972,31.2031,84909.0
2018-12-17 10:40:00,52.91,53.17,52.9,53.17,89664.0,31.209,31.3624,31.2031,31.3624,89664.0
2018-12-17 10:45:00,53.18,53.3,53.08,53.24,86271.0,31.3683,31.4391,31.3093,31.4037,86271.0
2018-12-17 10:50:00,53.24,53.24,53.08,53.12,79180.0,31.4037,31.4037,31.3093,31.3329,79180.0
2018-12-17 10:55:00,53.12,53.19,53.07,53.1,71579.0,31.3329,31.3742,31.3034,31.3211,71579.0
2018-12-17 11:00:00,53.1,53.22,53.04,53.17,79208.0,31.3211,31.3919,31.2857,31.3624,79208.0
2018-12-17 11:05:00,53.17,53.3,53.17,53.29,94485.0,31.3624,31.4391,31.3624,31.4332,94485.0
2018-12-17 11:10:00,53.3,53.34,53.23,53.27,88474.0,31.4391,31.4627,31.3978,31.4214,88474.0
2018-12-17 11:15:00,53.29,53.33,53.25,53.32,75022.0,31.4332,31.4568,31.4096,31.4509,75022.0
2018-12-17 11:20:00,53.32,53.35,53.29,53.3,67253.0,31.4509,31.4686,31.4332,31.4391,67253.0
2018-12-17 11:25:00,53.29,53.33,53.28,53.31,157461.0,31.4332,31.4568,31.4273,31.445,157461.0
2018-12-17 11:30:00,53.31,53.34,53.27,53.32,102139.0,31.445,31.4627,31.4214,31.4509,102139.0
2018-12-17 11:35:00,53.32,53.45,53.29,53.39,80566.0,31.4509,31.5275,31.4332,31.4921,80566.0
2018-12-17 11:40:00,53.38,53.41,53.27,53.32,67657.0,31.4862,31.5039,31.4214,31.4509,67657.0
2018-12-17 11:45:00,53.32,53.39,53.28,53.35,49809.0,31.4509,31.4921,31.4273,31.4686,49809.0
2018-12-17 11:50:00,53.35,53.38,53.29,53.31,50449.0,31.4686,31.4862,31.4332,31.445,50449.0
2018-12-17 11:55:00,53.32,53.35,53.28,53.35,52677.0,31.4509,31.4686,31.4273,31.4686,52677.0
2018-12-17 12:00:00,53.35,53.35,53.25,53.26,115153.0,31.4686,31.4686,31.4096,31.4155,115153.0
2018-12-17 12:05:00,53.26,53.29,53.13,53.16,82094.0,31.4155,31.4332,31.3388,31.3565,82094.0
2018-12-17 12:10:00,53.15,53.18,53.11,53.13,80826.0,31.3506,31.3683,31.327,31.3388,80826.0
2018-12-17 12:15:00,53.12,53.16,53.08,53.1,134843.0,31.3329,31.3565,31.3093,31.3211,134843.0
2018-12-17 12:20:00,53.09,53.17,53.06,53.17,97758.0,31.3152,31.3624,31.2975,31.3624,97758.0
2018-12-17 12:25:00,53.17,53.22,53.13,53.13,122948.0,31.3624,31.3919,31.3388,31.3388,122948.0
2018-12-17 12:30:00,53.13,53.14,53.01,53.02,99512.0,31.3388,31.3447,31.268,31.2739,99512.0
2018-12-17 12:35:00,53.03,53.09,52.86,52.86,100218.0,31.2798,31.3152,31.1795,31.1795,100218.0
2018-12-17 12:40:00,52.86,52.92,52.81,52.81,170424.0,31.1795,31.2149,31.15,31.15,170424.0
2018-12-17 12:45:00,52.81,52.82,52.75,52.77,92188.0,31.15,31.1559,31.1146,31.1264,92188.0
2018-12-17 12:50:00,52.77,52.87,52.74,52.74,83266.0,31.1264,31.1854,31.1087,31.1087,83266.0
2018-12-17 12:55:00,52.74,52.84,52.71,52.8,79766.0,31.1087,31.1677,31.091,31.1441,79766.0
2018-12-17 13:00:00,52.81,52.83,52.74,52.77,114779.0,31.15,31.1618,31.1087,31.1264,114779.0
2018-12-17 13:05:00,52.77,52.97,52.76,52.93,146483.0,31.1264,31.2444,31.1205,31.2208,146483.0
2018-12-17 13:10:00,52.92,52.92,52.77,52.83,83289.0,31.2149,31.2149,31.1264,31.1618,83289.0
2018-12-17 13:15:00,52.83,52.83,52.64,52.64,92123.0,31.1618,31.1618,31.0498,31.0498,92123.0
2018-12-17 13:20:00,52.64,52.71,52.55,52.63,134444.0,31.0498,31.091,30.9967,31.0439,134444.0
2018-12-17 13:25:00,52.64,52.64,52.58,52.58,61469.0,31.0498,31.0498,31.0144,31.0144,61469.0
2018-12-17 13:30:00,52.58,52.63,52.49,52.49,121991.0,31.0144,31.0439,30.9613,30.9613,121991.0
2018-12-17 13:35:00,52.51,52.53,52.4,52.46,110965.0,30.9731,30.9849,30.9082,30.9436,110965.0
2018-12-17 13:40:00,52.46,52.55,52.45,52.52,56080.0,30.9436,30.9967,30.9377,30.979,56080.0
2018-12-17 13:45:00,52.52,52.53,52.35,52.37,92837.0,30.979,30.9849,30.8787,30.8905,92837.0
2018-12-17 13:50:00,52.37,52.54,52.35,52.53,54203.0,30.8905,30.9908,30.8787,30.9849,54203.0
2018-12-17 13:55:00,52.53,52.6,52.51,52.51,61982.0,30.9849,31.0262,30.9731,30.9731,61982.0
2018-12-17 14:00:00,52.5,52.54,52.38,52.39,81522.0,30.9672,30.9908,30.8964,30.9023,81522.0
2018-12-17 14:05:00,52.4,52.41,52.35,52.38,55257.0,30.9082,30.9141,30.8787,30.8964,55257.0
2018-12-17 14:10:00,52.38,52.41,52.34,52.4,68026.0,30.8964,30.9141,30.8728,30.9082,68026.0
2018-12-17 14:15:00,52.4,52.51,52.37,52.51,81532.0,30.9082,30.9731,30.8905,30.9731,81532.0
2018-12-17 14:20:00,52.5,52.58,52.43,52.45,65742.0,30.9672,31.0144,30.9259,30.9377,65742.0
2018-12-17 14:25:00,52.45,52.5,52.36,52.49,59940.0,30.9377,30.9672,30.8846,30.9613,59940.0
2018-12-17 14:30:00,52.49,52.6,52.48,52.58,55030.0,30.9613,31.0262,30.9554,31.0144,55030.0
2018-12-17 14:35:00,52.58,52.59,52.52,52.57,57517.0,31.0144,31.0203,30.979,31.0085,57517.0
2018-12-17 14:40:00,52.57,52.7,52.55,52.69,73684.0,31.0085,31.0852,30.9967,31.0793,73684.0
2018-12-17 14:45:00,52.68,52.73,52.62,52.66,66499.0,31.0734,31.1028,31.038,31.0616,66499.0
2018-12-17 14:50:00,52.65,52.66,52.51,52.52,75686.0,31.0557,31.0616,30.9731,30.979,75686.0
2018-12-17 14:55:00,52.51,52.59,52.47,52.47,73841.0,30.9731,31.0203,30.9495,30.9495,73841.0
2018-12-17 15:00:00,52.47,52.55,52.46,52.51,76495.0,30.9495,30.9967,30.9436,30.9731,76495.0
2018-12-17 15:05:00,52.52,52.6,52.46,52.46,76333.0,30.979,31.0262,30.9436,30.9436,76333.0
2018-12-17 15:10:00,52.47,52.67,52.45,52.59,107269.0,30.9495,31.0675,30.9377,31.0203,107269.0
2018-12-17 15:15:00,52.59,52.6,52.49,52.52,100094.0,31.0203,31.0262,30.9613,30.979,100094.0
2018-12-17 15:20:00,52.52,52.55,52.37,52.4,94376.0,30.979,30.9967,30.8905,30.9082,94376.0
2018-12-17 15:25:00,52.4,52.41,52.28,52.34,138126.0,30.9082,30.9141,30.8374,30.8728,138126.0
2018-12-17 15:30:00,52.34,52.36,52.21,52.29,152911.0,30.8728,30.8846,30.7961,30.8433,152911.0
2018-12-17 15:35:00,52.29,52.29,52.06,52.1,211156.0,30.8433,30.8433,30.7076,30.7312,211156.0
2018-12-17 15:40:00,52.11,52.16,52.08,52.11,104037.0,30.7371,30.7666,30.7194,30.7371,104037.0
2018-12-17 15:45:00,52.11,52.21,52.05,52.12,186296.0,30.7371,30.7961,30.7017,30.743,186296.0
2018-12-17 15:50:00,52.12,52.33,52.11,52.32,150510.0,30.743,30.8669,30.7371,30.861,150510.0
2018-12-17 15:55:00,52.33,52.43,52.29,52.37,482406.0,30.8669,30.9259,30.8433,30.8905,482406.0
2018-12-18 09:30:00,52.36,52.37,52.16,52.2,224518.0,30.8846,30.8905,30.7666,30.7902,224518.0
2018-12-18 09:35:00,52.2,52.44,51.91,52.38,208261.0,30.7902,30.9318,30.6192,30.8964,208261.0
2018-12-18 09:40:00,52.38,52.39,51.94,52.01,123342.0,30.8964,30.9023,30.6369,30.6782,123342.0
2018-12-18 09:45:00,52.03,52.37,51.99,52.36,166731.0,30.69,30.8905,30.6664,30.8846,166731.0
2018-12-18 09:50:00,52.36,52.39,52.18,52.22,77293.0,30.8846,30.9023,30.7784,30.802,77293.0
2018-12-18 09:55:00,52.21,52.23,52.12,52.23,96858.0,30.7961,30.8079,30.743,30.8079,96858.0
2018-12-18 10:00:00,52.24,52.32,52.18,52.28,69019.0,30.8138,30.861,30.7784,30.8374,69019.0
2018-12-18 10:05:00,52.29,52.29,52.12,52.2,77647.0,30.8433,30.8433,30.743,30.7902,77647.0
2018-12-18 10:10:00,52.2,52.22,52.07,52.1,107298.0,30.7902,30.802,30.7135,30.7312,107298.0
2018-12-18 10:15:00,52.1,52.15,52.08,52.14,60812.0,30.7312,30.7607,30.7194,30.7548,60812.0
2018-12-18 10:20:00,52.14,52.14,52.07,52.14,71346.0,30.7548,30.7548,30.7135,30.7548,71346.0
2018-12-18 10:25:00,52.13,52.34,52.1,52.29,77442.0,30.7489,30.8728,30.7312,30.8433,77442.0
2018-12-18 10:30:00,52.3,52.3,52.17,52.24,51231.0,30.8492,30.8492,30.7725,30.8138,51231.0
2018-12-18 10:35:00,52.24,52.26,52.0,52.03,94016.0,30.8138,30.8256,30.6723,30.69,94016.0
2018-12-18 10:40:00,52.03,52.08,51.96,51.97,96980.0,30.69,30.7194,30.6487,30.6546,96980.0
2018-12-18 10:45:00,51.97,52.03,51.93,52.01,78316.0,30.6546,30.69,30.631,30.6782,78316.0
2018-12-18 10:50:00,52.0,52.07,51.88,52.03,113284.0,30.6723,30.7135,30.6015,30.69,113284.0
2018-12-18 10:55:00,52.03,52.06,51.95,51.98,56070.0,30.69,30.7076,30.6428,30.6605,56070.0
2018-12-18 11:00:00,51.98,51.99,51.84,51.91,110394.0,30.6605,30.6664,30.5779,30.6192,110394.0
2018-12-18 11:05:00,51.91,51.94,51.86,51.92,59407.0,30.6192,30.6369,30.5897,30.6251,59407.0
2018-12-18 11:10:00,51.92,52.04,51.92,51.95,68758.0,30.6251,30.6958,30.6251,30.6428,68758.0
2018-12-18 11:15:00,51.95,52.01,51.88,51.95,62898.0,30.6428,30.6782,30.6015,30.6428,62898.0
2018-12-18 11:20:00,51.96,51.97,51.84,51.86,59889.0,30.6487,30.6546,30.5779,30.5897,59889.0
2018-12-18 11:25:00,51.86,51.86,51.8,51.86,88625.0,30.5897,30.5897,30.5543,30.5897,88625.0
2018-12-18 11:30:00,51.86,51.9,51.85,51.9,75353.0,30.5897,30.6133,30.5838,30.6133,75353.0
2018-12-18 11:35:00,51.9,52.04,51.9,52.01,85854.0,30.6133,30.6958,30.6133,30.6782,85854.0
2018-12-18 11:40:00,52.01,52.05,51.87,51.87,48254.0,30.6782,30.7017,30.5956,30.5956,48254.0
2018-12-18 11:45:00,51.86,51.91,51.85,51.88,63730.0,30.5897,30.6192,30.5838,30.6015,63730.0
2018-12-18 11:50:00,51.88,51.91,51.82,51.82,74360.0,30.6015,30.6192,30.5661,30.5661,74360.0
2018-12-18 11:55:00,51.83,51.92,51.8,51.82,61963.0,30.572,30.6251,30.5543,30.5661,61963.0
2018-12-18 12:00:00,51.82,51.85,51.77,51.78,63936.0,30.5661,30.5838,30.5366,30.5425,63936.0
2018-12-18 12:05:00,51.78,51.94,51.77,51.86,75527.0,30.5425,30.6369,30.5366,30.5897,75527.0
2018-12-18 12:10:00,51.89,51.9,51.81,51.81,87800.0,30.6074,30.6133,30.5602,30.5602,87800.0
2018-12-18 12:15:00,51.8,51.93,51.78,51.93,77077.0,30.5543,30.631,30.5425,30.631,77077.0
2018-12-18 12:20:00,51.93,51.95,51.85,51.86,45179.0,30.631,30.6428,30.5838,30.5897,45179.0
2018-12-18 12:25:00,51.85,51.87,51.74,51.74,61329.0,30.5838,30.5956,30.5189,30.5189,61329.0
2018-12-18 12:30:00,51.74,51.75,51.55,51.6,120683.0,30.5189,30.5248,30.4068,30.4363,120683.0
2018-12-18 12:35:00,51.59,51.6,51.48,51.48,80541.0,30.4304,30.4363,30.3655,30.3655,80541.0
2018-12-18 12:40:00,51.49,51.49,51.36,51.4,124197.0,30.3714,30.3714,30.2948,30.3183,124197.0
2018-12-18 12:45:00,51.41,51.45,51.26,51.28,172455.0,30.3242,30.3478,30.2358,30.2476,172455.0
2018-12-18 12:50:00,51.28,51.31,51.18,51.31,143432.0,30.2476,30.2653,30.1886,30.2653,143432.0
2018-12-18 12:55:00,51.31,51.44,51.3,51.37,112191.0,30.2653,30.3419,30.2594,30.3006,112191.0
2018-12-18 13:00:00,51.37,51.43,51.33,51.43,72190.0,30.3006,30.336,30.2771,30.336,72190.0
2018-12-18 13:05:00,51.43,51.45,51.38,51.41,42787.0,30.336,30.3478,30.3065,30.3242,42787.0
2018-12-18 13:10:00,51.41,51.5,51.41,51.41,61937.0,30.3242,30.3773,30.3242,30.3242,61937.0
2018-12-18 13:15:00,51.4,51.42,51.37,51.39,45939.0,30.3183,30.3301,30.3006,30.3124,45939.0
2018-12-18 13:20:00,51.38,51.42,51.36,51.38,55690.0,30.3065,30.3301,30.2948,30.3065,55690.0
2018-12-18 13:25:00,51.39,51.42,51.34,51.4,53553.0,30.3124,30.3301,30.283,30.3183,53553.0
2018-12-18 13:30:00,51.38,51.42,51.36,51.41,47601.0,30.3065,30.3301,30.2948,30.3242,47601.0
2018-12-18 13:35:00,51.4,51.47,51.39,51.42,48965.0,30.3183,30.3596,30.3124,30.3301,48965.0
2018-12-18 13:40:00,51.41,51.47,51.39,51.4,48357.0,30.3242,30.3596,30.3124,30.3183,48357.0
2018-12-18 13:45:00,51.39,51.49,51.39,51.49,43204.0,30.3124,30.3714,30.3124,30.3714,43204.0
2018-12-18 13:50:00,51.49,51.49,51.31,51.31,81721.0,30.3714,30.3714,30.2653,30.2653,81721.0
2018-12-18 13:55:00,51.33,51.33,51.17,51.2,77406.0,30.2771,30.2771,30.1827,30.2004,77406.0
2018-12-18 14:00:00,51.21,51.34,51.2,51.27,69053.0,30.2063,30.283,30.2004,30.2417,69053.0
2018-12-18 14:05:00,51.26,51.28,51.15,51.28,170354.0,30.2358,30.2476,30.1709,30.2476,170354.0
2018-12-18 14:10:00,51.28,51.3,51.13,51.17,118585.0,30.2476,30.2594,30.1591,30.1827,118585.0
2018-12-18 14:15:00,51.17,51.21,51.07,51.15,82933.0,30.1827,30.2063,30.1237,30.1709,82933.0
2018-12-18 14:20:00,51.15,51.21,51.11,51.12,78137.0,30.1709,30.2063,30.1473,30.1532,78137.0
2018-12-18 14:25:00,51.13,51.21,51.09,51.19,63240.0,30.1591,30.2063,30.1355,30.1945,63240.0
2018-12-18 14:30:00,51.19,51.22,51.01,51.01,82955.0,30.1945,30.2122,30.0883,30.0883,82955.0
2018-12-18 14:35:00,51.01,51.09,50.95,51.09,122593.0,30.0883,30.1355,30.0529,30.1355,122593.0
2018-12-18 14:40:00,51.08,51.13,50.85,50.88,138518.0,30.1296,30.1591,29.9939,30.0116,138518.0
2018-12-18 14:45:00,50.88,51.07,50.87,51.03,149989.0,30.0116,30.1237,30.0057,30.1001,149989.0
2018-12-18 14:50:00,51.03,51.03,50.86,50.92,205010.0,30.1001,30.1001,29.9998,30.0352,205010.0
2018-12-18 14:55:00,50.91,50.95,50.86,50.88,109736.0,30.0293,30.0529,29.9998,30.0116,109736.0
2018-12-18 15:00:00,50.88,50.97,50.85,50.89,130085.0,30.0116,30.0647,29.9939,30.0175,130085.0
2018-12-18 15:05:00,50.89,50.95,50.79,50.86,158218.0,30.0175,30.0529,29.9585,29.9998,158218.0
2018-12-18 15:10:00,50.85,50.98,50.85,50.91,145221.0,29.9939,30.0706,29.9939,30.0293,145221.0
2018-12-18 15:15:00,50.9,50.99,50.85,50.87,143493.0,30.0234,30.0765,29.9939,30.0057,143493.0
2018-12-18 15:20:00,50.86,50.87,50.8,50.87,127774.0,29.9998,30.0057,29.9644,30.0057,127774.0
2018-12-18 15:25:00,50.86,50.86,50.7,50.75,113751.0,29.9998,29.9998,29.9054,29.9349,113751.0
2018-12-18 15:30:00,50.75,50.85,50.72,50.74,157854.0,29.9349,29.9939,29.9172,29.929,157854.0
2018-12-18 15:35:00,50.74,50.8,50.69,50.77,154821.0,29.929,29.9644,29.8996,29.9467,154821.0
2018-12-18 15:40:00,50.77,50.93,50.76,50.91,206851.0,29.9467,30.0411,29.9408,30.0293,206851.0
2018-12-18 15:45:00,50.92,51.04,50.82,51.04,313983.0,30.0352,30.106,29.9762,30.106,313983.0
2018-12-18 15:50:00,51.02,51.04,50.91,51.01,289270.0,30.0942,30.106,30.0293,30.0883,289270.0
2018-12-18 15:55:00,51.01,51.05,50.89,50.89,578508.0,30.0883,30.1119,30.0175,30.0175,578508.0
2018-12-19 09:30:00,51.18,51.2,50.95,51.1,252922.0,30.1886,30.2004,30.0529,30.1414,252922.0
2018-12-19 09:35:00,51.1,51.22,50.95,51.22,111605.0,30.1414,30.2122,30.0529,30.2122,111605.0
2018-12-19 09:40:00,51.22,51.24,50.75,50.77,157406.0,30.2122,30.224,29.9349,29.9467,157406.0
2018-12-19 09:45:00,50.76,50.89,50.68,50.7,127199.0,29.9408,30.0175,29.8937,29.9054,127199.0
2018-12-19 09:50:00,50.7,50.99,50.69,50.98,135814.0,29.9054,30.0765,29.8996,30.0706,135814.0
2018-12-19 09:55:00,50.98,51.29,50.95,51.19,208342.0,30.0706,30.2535,30.0529,30.1945,208342.0
2018-12-19 10:00:00,51.19,51.5,51.19,51.43,165310.0,30.1945,30.3773,30.1945,30.336,165310.0
2018-12-19 10:05:00,51.43,51.45,51.28,51.39,131723.0,30.336,30.3478,30.2476,30.3124,131723.0
2018-12-19 10:10:00,51.39,51.62,51.32,51.56,172001.0,30.3124,30.4481,30.2712,30.4127,172001.0
2018-12-19 10:15:00,51.56,51.56,51.37,51.46,140360.0,30.4127,30.4127,30.3006,30.3537,140360.0
2018-12-19 10:20:00,51.46,51.46,51.3,51.35,218345.0,30.3537,30.3537,30.2594,30.2889,218345.0
2018-12-19 10:25:00,51.35,51.53,51.28,51.51,110041.0,30.2889,30.395,30.2476,30.3832,110041.0
2018-12-19 10:30:00,51.5,51.59,51.42,51.48,111723.0,30.3773,30.4304,30.3301,30.3655,111723.0
2018-12-19 10:35:00,51.49,51.49,51.35,51.43,79383.0,30.3714,30.3714,30.2889,30.336,79383.0
2018-12-19 10:40:00,51.42,51.43,51.17,51.19,122830.0,30.3301,30.336,30.1827,30.1945,122830.0
2018-12-19 10:45:00,51.19,51.2,51.06,51.13,252879.0,30.1945,30.2004,30.1178,30.1591,252879.0
2018-12-19 10:50:00,51.12,51.2,51.05,51.11,118559.0,30.1532,30.2004,30.1119,30.1473,118559.0
2018-12-19 10:55:00,51.1,51.13,50.95,50.99,92554.0,30.1414,30.1591,30.0529,30.0765,92554.0
2018-12-19 11:00:00,51.0,51.1,50.85,50.91,109474.0,30.0824,30.1414,29.9939,30.0293,109474.0
2018-12-19 11:05:00,50.93,50.95,50.81,50.83,134757.0,30.0411,30.0529,29.9703,29.9821,134757.0
2018-12-19 11:10:00,50.82,50.92,50.75,50.84,172723.0,29.9762,30.0352,29.9349,29.988,172723.0
2018-12-19 11:15:00,50.83,50.95,50.8,50.94,72402.0,29.9821,30.0529,29.9644,30.047,72402.0
2018-12-19 11:20:00,50.93,50.96,50.85,50.85,83275.0,30.0411,30.0588,29.9939,29.9939,83275.0
2018-12-19 11:25:00,50.85,50.98,50.81,50.95,70623.0,29.9939,30.0706,29.9703,30.0529,70623.0
2018-12-19 11:30:00,50.96,50.97,50.84,50.93,65040.0,30.0588,30.0647,29.988,30.0411,65040.0
2018-12-19 11:35:00,50.92,50.95,50.85,50.9,37005.0,30.0352,30.0529,29.9939,30.0234,37005.0
2018-12-19 11:40:00,50.9,50.92,50.84,50.88,60155.0,30.0234,30.0352,29.988,30.0116,60155.0
2018-12-19 11:45:00,50.88,50.9,50.81,50.89,88415.0,30.0116,30.0234,29.9703,30.0175,88415.0
2018-12-19 11:50:00,50.89,51.01,50.89,50.91,78326.0,30.0175,30.0883,30.0175,30.0293,78326.0
2018-12-19 11:55:00,50.91,50.95,50.87,50.91,114862.0,30.0293,30.0529,30.0057,30.0293,114862.0
2018-12-19 12:00:00,50.91,51.14,50.91,51.12,80253.0,30.0293,30.165,30.0293,30.1532,80253.0
2018-12-19 12:05:00,51.12,51.18,51.02,51.14,67262.0,30.1532,30.1886,30.0942,30.165,67262.0
2018-12-19 12:10:00,51.14,51.21,51.12,51.18,43935.0,30.165,30.2063,30.1532,30.1886,43935.0
2018-12-19 12:15:00,51.18,51.23,51.15,51.22,31458.0,30.1886,30.2181,30.1709,30.2122,31458.0
2018-12-19 12:20:00,51.23,51.29,51.2,51.29,58108.0,30.2181,30.2535,30.2004,30.2535,58108.0
2018-12-19 12:25:00,51.29,51.33,51.26,51.28,104610.0,30.2535,30.2771,30.2358,30.2476,104610.0
2018-12-19 12:30:00,51.28,51.38,51.27,51.36,59234.0,30.2476,30.3065,30.2417,30.2948,59234.0
2018-12-19 12:35:00,51.36,51.41,51.34,51.4,64053.0,30.2948,30.3242,30.283,30.3183,64053.0
2018-12-19 12:40:00,51.41,51.41,51.35,51.36,32643.0,30.3242,30.3242,30.2889,30.2948,32643.0
2018-12-19 12:45:00,51.36,52.03,51.1,51.46,685888.0,30.2948,30.69,30.1414,30.3537,685888.0
2018-12-19 12:50:00,51.45,51.59,51.27,51.43,318605.0,30.3478,30.4304,30.2417,30.336,318605.0
2018-12-19 12:55:00,51.43,51.54,51.32,51.34,131786.0,30.336,30.4009,30.2712,30.283,131786.0
2018-12-19 13:00:00,51.34,51.56,51.26,51.51,178478.0,30.283,30.4127,30.2358,30.3832,178478.0
2018-12-19 13:05:00,51.5,51.64,51.48,51.55,133888.0,30.3773,30.4599,30.3655,30.4068,133888.0
2018-12-19 13:10:00,51.55,51.63,51.52,51.61,82437.0,30.4068,30.454,30.3891,30.4422,82437.0
2018-12-19 13:15:00,51.61,51.63,51.5,51.53,65975.0,30.4422,30.454,30.3773,30.395,65975.0
2018-12-19 13:20:00,51.53,51.64,51.45,51.63,113921.0,30.395,30.4599,30.3478,30.454,113921.0
2018-12-19 13:25:00,51.64,51.75,51.6,51.7,131003.0,30.4599,30.5248,30.4363,30.4953,131003.0
2018-12-19 13:30:00,51.7,51.77,51.57,51.68,127681.0,30.4953,30.5366,30.4186,30.4835,127681.0
2018-12-19 13:35:00,51.69,51.82,51.67,51.78,86184.0,30.4894,30.5661,30.4776,30.5425,86184.0
2018-12-19 13:40:00,51.78,51.9,51.76,51.78,167216.0,30.5425,30.6133,30.5307,30.5425,167216.0
2018-12-19 13:45:00,51.77,51.82,51.72,51.76,117028.0,30.5366,30.5661,30.5071,30.5307,117028.0
2018-12-19 13:50:00,51.76,51.8,51.74,51.76,85035.0,30.5307,30.5543,30.5189,30.5307,85035.0
2018-12-19 13:55:00,51.76,52.25,51.75,52.16,339779.0,30.5307,30.8197,30.5248,30.7666,339779.0
2018-12-19 14:00:00,52.25,52.29,51.46,51.62,236697.0,30.8197,30.8433,30.3537,30.4481,236697.0
2018-12-19 14:05:00,51.62,51.82,51.48,51.61,278840.0,30.4481,30.5661,30.3655,30.4422,278840.0
2018-12-19 14:10:00,51.63,51.71,51.41,51.7,293767.0,30.454,30.5012,30.3242,30.4953,293767.0
2018-12-19 14:15:00,51.68,51.94,51.65,51.88,216983.0,30.4835,30.6369,30.4658,30.6015,216983.0
2018-12-19 14:20:00,51.87,51.87,51.67,51.86,118465.0,30.5956,30.5956,30.4776,30.5897,118465.0
2018-12-19 14:25:00,51.86,51.87,51.74,51.82,121411.0,30.5897,30.5956,30.5189,30.5661,121411.0
2018-12-19 14:30:00,51.82,51.91,51.65,51.79,216728.0,30.5661,30.6192,30.4658,30.5484,216728.0
2018-12-19 14:35:00,51.8,51.82,51.63,51.8,189875.0,30.5543,30.5661,30.454,30.5543,189875.0
2018-12-19 14:40:00,51.79,51.79,51.35,51.36,498118.0,30.5484,30.5484,30.2889,30.2948,498118.0
2018-12-19 14:45:00,51.35,51.56,51.23,51.54,248390.0,30.2889,30.4127,30.2181,30.4009,248390.0
2018-12-19 14:50:00,51.54,51.61,51.39,51.53,279317.0,30.4009,30.4422,30.3124,30.395,279317.0
2018-12-19 14:55:00,51.52,51.58,51.22,51.39,367301.0,30.3891,30.4245,30.2122,30.3124,367301.0
2018-12-19 15:00:00,51.41,51.42,51.08,51.14,291078.0,30.3242,30.3301,30.1296,30.165,291078.0
2018-12-19 15:05:00,51.14,51.26,51.0,51.22,407359.0,30.165,30.2358,30.0824,30.2122,407359.0
2018-12-19 15:10:00,51.22,51.44,51.04,51.43,181828.0,30.2122,30.3419,30.106,30.336,181828.0
2018-12-19 15:15:00,51.43,51.52,51.16,51.28,252288.0,30.336,30.3891,30.1768,30.2476,252288.0
2018-12-19 15:20:00,51.27,51.53,51.16,51.46,229956.0,30.2417,30.395,30.1768,30.3537,229956.0
2018-12-19 15:25:00,51.46,51.49,51.12,51.15,203324.0,30.3537,30.3714,30.1532,30.1709,203324.0
2018-12-19 15:30:00,51.14,51.52,51.13,51.49,373168.0,30.165,30.3891,30.1591,30.3714,373168.0
2018-12-19 15:35:00,51.48,51.5,51.31,51.42,291637.0,30.3655,30.3773,30.2653,30.3301,291637.0
2018-12-19 15:40:00,51.42,51.5,51.27,51.5,334755.0,30.3301,30.3773,30.2417,30.3773,334755.0
2018-12-19 15:45:00,51.5,51.6,51.46,51.59,309413.0,30.3773,30.4363,30.3537,30.4304,309413.0
2018-12-19 15:50:00,51.59,51.59,51.48,51.5,434692.0,30.4304,30.4304,30.3655,30.3773,434692.0
2018-12-19 15:55:00,51.5,51.58,51.4,51.41,922811.0,30.3773,30.4245,30.3183,30.3242,922811.0
2018-12-20 09:30:00,50.49,50.65,50.3,50.34,448916.0,29.7816,29.876,29.6695,29.6931,448916.0
2018-12-20 09:35:00,50.32,50.54,50.01,50.31,712028.0,29.6813,29.8111,29.4985,29.6754,712028.0
2018-12-20 09:40:00,50.31,50.39,49.81,49.88,674603.0,29.6754,29.7226,29.3805,29.4218,674603.0
2018-12-20 09:45:00,49.88,49.97,49.59,49.7,908826.0,29.4218,29.4749,29.2507,29.3156,908826.0
2018-12-20 09:50:00,49.71,50.05,49.57,50.04,505743.0,29.3215,29.522,29.2389,29.5161,505743.0
2018-12-20 09:55:00,50.03,50.08,49.87,49.98,416160.0,29.5102,29.5397,29.4159,29.4808,416160.0
2018-12-20 10:00:00,49.98,50.06,49.83,49.95,549480.0,29.4808,29.5279,29.3923,29.4631,549480.0
2018-12-20 10:05:00,49.94,49.96,49.66,49.81,374401.0,29.4572,29.469,29.292,29.3805,374401.0
2018-12-20 10:10:00,49.82,49.93,49.76,49.83,370265.0,29.3864,29.4513,29.351,29.3923,370265.0
2018-12-20 10:15:00,49.81,49.86,49.68,49.79,243381.0,29.3805,29.41,29.3038,29.3687,243381.0
2018-12-20 10:20:00,49.78,49.78,49.29,49.35,449526.0,29.3628,29.3628,29.0738,29.1091,449526.0
2018-12-20 10:25:00,49.35,49.68,49.35,49.58,448123.0,29.1091,29.3038,29.1091,29.2448,448123.0
2018-12-20 10:30:00,49.58,49.73,49.52,49.66,389884.0,29.2448,29.3333,29.2094,29.292,389884.0
2018-12-20 10:35:00,49.67,49.92,49.67,49.87,505373.0,29.2979,29.4454,29.2979,29.4159,505373.0
2018-12-20 10:40:00,49.86,50.12,49.82,50.05,453639.0,29.41,29.5633,29.3864,29.522,453639.0
2018-12-20 10:45:00,50.04,50.37,50.0,50.36,342490.0,29.5161,29.7108,29.4926,29.7049,342490.0
2018-12-20 10:50:00,50.36,50.56,50.31,50.32,282797.0,29.7049,29.8229,29.6754,29.6813,282797.0
2018-12-20 10:55:00,50.32,50.38,50.1,50.17,540684.0,29.6813,29.7167,29.5515,29.5928,540684.0
2018-12-20 11:00:00,50.16,50.33,50.03,50.26,276564.0,29.5869,29.6872,29.5102,29.6459,276564.0
2018-12-20 11:05:00,50.26,50.26,49.96,50.01,262728.0,29.6459,29.6459,29.469,29.4985,262728.0
2018-12-20 11:10:00,50.02,50.12,49.92,50.0,255608.0,29.5044,29.5633,29.4454,29.4926,255608.0
2018-12-20 11:15:00,50.0,50.04,49.9,49.93,243811.0,29.4926,29.5161,29.4336,29.4513,243811.0
2018-12-20 11:20:00,49.94,50.03,49.86,49.97,205565.0,29.4572,29.5102,29.41,29.4749,205565.0
2018-12-20 11:25:00,49.97,50.01,49.93,50.0,180182.0,29.4749,29.4985,29.4513,29.4926,180182.0
2018-12-20 11:30:00,49.99,50.01,49.9,49.95,209933.0,29.4867,29.4985,29.4336,29.4631,209933.0
2018-12-20 11:35:00,49.95,50.18,49.91,50.14,240821.0,29.4631,29.5987,29.4395,29.5751,240821.0
2018-12-20 11:40:00,50.14,50.19,50.0,50.05,158759.0,29.5751,29.6046,29.4926,29.522,158759.0
2018-12-20 11:45:00,50.06,50.09,50.03,50.05,310677.0,29.5279,29.5456,29.5102,29.522,310677.0
2018-12-20 11:50:00,50.05,50.15,49.97,50.11,325258.0,29.522,29.581,29.4749,29.5574,325258.0
2018-12-20 11:55:00,50.1,50.3,49.98,50.11,208568.0,29.5515,29.6695,29.4808,29.5574,208568.0
2018-12-20 12:00:00,50.12,50.22,50.06,50.13,117079.0,29.5633,29.6223,29.5279,29.5692,117079.0
2018-12-20 12:05:00,50.11,50.17,50.05,50.12,133762.0,29.5574,29.5928,29.522,29.5633,133762.0
2018-12-20 12:10:00,50.12,50.18,50.0,50.03,175537.0,29.5633,29.5987,29.4926,29.5102,175537.0
2018-12-20 12:15:00,50.04,50.11,49.95,50.06,342618.0,29.5161,29.5574,29.4631,29.5279,342618.0
2018-12-20 12:20:00,50.06,50.08,49.95,50.0,397271.0,29.5279,29.5397,29.4631,29.4926,397271.0
2018-12-20 12:25:00,50.0,50.05,49.88,50.03,392969.0,29.4926,29.522,29.4218,29.5102,392969.0
2018-12-20 12:30:00,50.03,50.03,49.94,49.98,217669.0,29.5102,29.5102,29.4572,29.4808,217669.0
2018-12-20 12:35:00,49.98,50.0,49.9,49.95,166301.0,29.4808,29.4926,29.4336,29.4631,166301.0
2018-12-20 12:40:00,49.94,50.08,49.9,49.98,177898.0,29.4572,29.5397,29.4336,29.4808,177898.0
2018-12-20 12:45:00,49.97,50.01,49.93,49.96,232065.0,29.4749,29.4985,29.4513,29.469,232065.0
2018-12-20 12:50:00,49.96,50.0,49.9,49.92,159082.0,29.469,29.4926,29.4336,29.4454,159082.0
2018-12-20 12:55:00,49.92,50.01,49.87,49.98,243541.0,29.4454,29.4985,29.4159,29.4808,243541.0
2018-12-20 13:00:00,49.98,50.01,49.92,49.93,161772.0,29.4808,29.4985,29.4454,29.4513,161772.0
2018-12-20 13:05:00,49.94,49.97,49.9,49.92,109971.0,29.4572,29.4749,29.4336,29.4454,109971.0
2018-12-20 13:10:00,49.92,50.02,49.91,49.98,135347.0,29.4454,29.5044,29.4395,29.4808,135347.0
2018-12-20 13:15:00,49.98,50.02,49.96,49.98,118682.0,29.4808,29.5044,29.469,29.4808,118682.0
2018-12-20 13:20:00,49.98,50.06,49.93,49.95,145871.0,29.4808,29.5279,29.4513,29.4631,145871.0
2018-12-20 13:25:00,49.96,50.01,49.91,49.99,151861.0,29.469,29.4985,29.4395,29.4867,151861.0
2018-12-20 13:30:00,49.99,50.02,49.94,49.97,141443.0,29.4867,29.5044,29.4572,29.4749,141443.0
2018-12-20 13:35:00,49.97,50.02,49.92,49.98,100445.0,29.4749,29.5044,29.4454,29.4808,100445.0
2018-12-20 13:40:00,49.98,49.99,49.85,49.91,139294.0,29.4808,29.4867,29.4041,29.4395,139294.0
2018-12-20 13:45:00,49.92,50.02,49.87,49.97,130014.0,29.4454,29.5044,29.4159,29.4749,130014.0
2018-12-20 13:50:00,49.98,50.0,49.87,49.88,179301.0,29.4808,29.4926,29.4159,29.4218,179301.0
2018-12-20 13:55:00,49.88,49.95,49.84,49.94,189264.0,29.4218,29.4631,29.3982,29.4572,189264.0
2018-12-20 14:00:00,49.93,49.97,49.75,49.81,369672.0,29.4513,29.4749,29.3451,29.3805,369672.0
2018-12-20 14:05:00,49.82,49.96,49.79,49.93,304617.0,29.3864,29.469,29.3687,29.4513,304617.0
2018-12-20 14:10:00,49.93,49.94,49.82,49.86,310617.0,29.4513,29.4572,29.3864,29.41,310617.0
2018-12-20 14:15:00,49.87,49.89,49.78,49.8,264915.0,29.4159,29.4277,29.3628,29.3746,264915.0
2018-12-20 14:20:00,49.81,49.94,49.79,49.9,299953.0,29.3805,29.4572,29.3687,29.4336,299953.0
2018-12-20 14:25:00,49.91,50.01,49.86,50.0,341730.0,29.4395,29.4985,29.41,29.4926,341730.0
2018-12-20 14:30:00,50.0,50.04,49.9,50.02,379314.0,29.4926,29.5161,29.4336,29.5044,379314.0
2018-12-20 14:35:00,50.03,50.18,50.01,50.05,200857.0,29.5102,29.5987,29.4985,29.522,200857.0
2018-12-20 14:40:00,50.05,50.26,50.02,50.22,458627.0,29.522,29.6459,29.5044,29.6223,458627.0
2018-12-20 14:45:00,50.22,50.33,50.08,50.14,250281.0,29.6223,29.6872,29.5397,29.5751,250281.0
2018-12-20 14:50:00,50.13,50.16,50.01,50.01,297860.0,29.5692,29.5869,29.4985,29.4985,297860.0
2018-12-20 14:55:00,50.01,50.15,49.96,50.11,334963.0,29.4985,29.581,29.469,29.5574,334963.0
2018-12-20 15:00:00,50.12,50.17,50.05,50.07,189072.0,29.5633,29.5928,29.522,29.5338,189072.0
2018-12-20 15:05:00,50.07,50.14,49.97,50.1,288641.0,29.5338,29.5751,29.4749,29.5515,288641.0
2018-12-20 15:10:00,50.1,50.22,50.04,50.19,257455.0,29.5515,29.6223,29.5161,29.6046,257455.0
2018-12-20 15:15:00,50.19,50.2,50.04,50.04,352224.0,29.6046,29.6105,29.5161,29.5161,352224.0
2018-12-20 15:20:00,50.05,50.29,50.01,50.24,238925.0,29.522,29.6636,29.4985,29.6341,238925.0
2018-12-20 15:25:00,50.23,50.29,50.07,50.13,275693.0,29.6282,29.6636,29.5338,29.5692,275693.0
2018-12-20 15:30:00,50.14,50.32,50.14,50.24,265789.0,29.5751,29.6813,29.5751,29.6341,265789.0
2018-12-20 15:35:00,50.24,50.31,50.23,50.28,213941.0,29.6341,29.6754,29.6282,29.6577,213941.0
2018-12-20 15:40:00,50.27,50.31,50.04,50.05,311749.0,29.6518,29.6754,29.5161,29.522,311749.0
2018-12-20 15:45:00,50.05,50.14,49.97,50.08,446904.0,29.522,29.5751,29.4749,29.5397,446904.0
2018-12-20 15:50:00,50.09,50.18,50.04,50.18,547466.0,29.5456,29.5987,29.5161,29.5987,547466.0
2018-12-20 15:55:00,50.18,50.46,50.14,50.43,1420659.0,29.5987,29.7639,29.5751,29.7462,1420659.0
2018-12-21 09:30:00,48.91,49.5,48.75,48.87,3216933.0,28.8496,29.1976,28.7552,28.826,3216933.0
2018-12-21 09:35:00,48.87,49.19,48.84,49.15,739582.0,28.826,29.0148,28.8083,28.9912,739582.0
2018-12-21 09:40:00,49.15,49.36,49.1,49.27,520321.0,28.9912,29.115,28.9617,29.062,520321.0
2018-12-21 09:45:00,49.26,49.27,48.99,49.15,747062.0,29.0561,29.062,28.8968,28.9912,747062.0
2018-12-21 09:50:00,49.15,49.34,49.13,49.33,236055.0,28.9912,29.1033,28.9794,29.0974,236055.0
2018-12-21 09:55:00,49.34,49.41,49.16,49.27,493034.0,29.1033,29.1445,28.9971,29.062,493034.0
2018-12-21 10:00:00,49.28,49.36,49.23,49.29,180309.0,29.0679,29.115,29.0384,29.0738,180309.0
2018-12-21 10:05:00,49.29,49.53,49.25,49.41,225144.0,29.0738,29.2153,29.0502,29.1445,225144.0
2018-12-21 10:10:00,49.43,49.56,49.34,49.44,291297.0,29.1563,29.233,29.1033,29.1622,291297.0
2018-12-21 10:15:00,49.44,49.52,49.35,49.4,401576.0,29.1622,29.2094,29.1091,29.1386,401576.0
2018-12-21 10:20:00,49.41,49.55,49.41,49.51,305477.0,29.1445,29.2271,29.1445,29.2035,305477.0
2018-12-21 10:25:00,49.51,49.53,49.4,49.52,199726.0,29.2035,29.2153,29.1386,29.2094,199726.0
2018-12-21 10:30:00,49.53,49.54,49.25,49.3,301428.0,29.2153,29.2212,29.0502,29.0797,301428.0
2018-12-21 10:35:00,49.3,49.34,49.17,49.2,348967.0,29.0797,29.1033,29.003,29.0207,348967.0
2018-12-21 10:40:00,49.2,49.32,49.12,49.17,132638.0,29.0207,29.0915,28.9735,29.003,132638.0
2018-12-21 10:45:00,49.17,49.34,49.16,49.19,158776.0,29.003,29.1033,28.9971,29.0148,158776.0
2018-12-21 10:50:00,49.19,49.3,49.18,49.22,230915.0,29.0148,29.0797,29.0089,29.0325,230915.0
2018-12-21 10:55:00,49.21,49.29,49.13,49.28,112261.0,29.0266,29.0738,28.9794,29.0679,112261.0
2018-12-21 11:00:00,49.27,49.44,49.17,49.25,297230.0,29.062,29.1622,29.003,29.0502,297230.0
2018-12-21 11:05:00,49.24,49.33,49.1,49.12,184596.0,29.0443,29.0974,28.9617,28.9735,184596.0
2018-12-21 11:10:00,49.11,49.19,49.08,49.16,164532.0,28.9676,29.0148,28.9499,28.9971,164532.0
2018-12-21 11:15:00,49.16,49.21,49.09,49.13,692643.0,28.9971,29.0266,28.9558,28.9794,692643.0
2018-12-21 11:20:00,49.13,49.26,49.13,49.25,187956.0,28.9794,29.0561,28.9794,29.0502,187956.0
2018-12-21 11:25:00,49.26,49.36,49.19,49.35,203268.0,29.0561,29.115,29.0148,29.1091,203268.0
2018-12-21 11:30:00,49.35,49.51,49.35,49.44,140006.0,29.1091,29.2035,29.1091,29.1622,140006.0
2018-12-21 11:35:00,49.44,49.52,49.41,49.52,115308.0,29.1622,29.2094,29.1445,29.2094,115308.0
2018-12-21 11:40:00,49.51,49.51,49.41,49.5,111336.0,29.2035,29.2035,29.1445,29.1976,111336.0
2018-12-21 11:45:00,49.5,49.53,49.34,49.36,102365.0,29.1976,29.2153,29.1033,29.115,102365.0
2018-12-21 11:50:00,49.37,49.52,49.34,49.46,109454.0,29.1209,29.2094,29.1033,29.174,109454.0
2018-12-21 11:55:00,49.47,49.48,49.32,49.36,116276.0,29.1799,29.1858,29.0915,29.115,116276.0
2018-12-21 12:00:00,49.37,49.53,49.35,49.5,110010.0,29.1209,29.2153,29.1091,29.1976,110010.0
2018-12-21 12:05:00,49.5,49.53,49.38,49.47,129706.0,29.1976,29.2153,29.1268,29.1799,129706.0
2018-12-21 12:10:00,49.48,49.51,49.36,49.43,133128.0,29.1858,29.2035,29.115,29.1563,133128.0
2018-12-21 12:15:00,49.42,49.45,49.33,49.34,109343.0,29.1504,29.1681,29.0974,29.1033,109343.0
2018-12-21 12:20:00,49.33,49.45,49.28,49.4,97759.0,29.0974,29.1681,29.0679,29.1386,97759.0
2018-12-21 12:25:00,49.41,49.42,49.26,49.29,120604.0,29.1445,29.1504,29.0561,29.0738,120604.0
2018-12-21 12:30:00,49.28,49.39,49.18,49.37,190051.0,29.0679,29.1327,29.0089,29.1209,190051.0
2018-12-21 12:35:00,49.38,49.4,49.23,49.3,180108.0,29.1268,29.1386,29.0384,29.0797,180108.0
2018-12-21 12:40:00,49.3,49.3,49.18,49.21,188266.0,29.0797,29.0797,29.0089,29.0266,188266.0
2018-12-21 12:45:00,49.22,49.29,49.14,49.15,206001.0,29.0325,29.0738,28.9853,28.9912,206001.0
2018-12-21 12:50:00,49.15,49.17,49.02,49.08,1461568.0,28.9912,29.003,28.9145,28.9499,1461568.0
2018-12-21 12:55:00,49.07,49.17,49.01,49.09,134178.0,28.944,29.003,28.9086,28.9558,134178.0
2018-12-21 13:00:00,49.09,49.17,49.06,49.14,120622.0,28.9558,29.003,28.9381,28.9853,120622.0
2018-12-21 13:05:00,49.15,49.16,49.05,49.13,147444.0,28.9912,28.9971,28.9322,28.9794,147444.0
2018-12-21 13:10:00,49.12,49.15,49.03,49.06,169107.0,28.9735,28.9912,28.9204,28.9381,169107.0
2018-12-21 13:15:00,49.06,49.08,48.94,48.95,217335.0,28.9381,28.9499,28.8673,28.8732,217335.0
2018-12-21 13:20:00,48.96,49.12,48.91,49.05,130877.0,28.8791,28.9735,28.8496,28.9322,130877.0
2018-12-21 13:25:00,49.05,49.1,48.96,48.98,96500.0,28.9322,28.9617,28.8791,28.8909,96500.0
2018-12-21 13:30:00,48.99,49.16,48.97,49.15,122542.0,28.8968,28.9971,28.885,28.9912,122542.0
2018-12-21 13:35:00,49.15,49.17,48.98,49.02,145600.0,28.9912,29.003,28.8909,28.9145,145600.0
2018-12-21 13:40:00,49.02,49.13,48.97,49.12,210679.0,28.9145,28.9794,28.885,28.9735,210679.0
2018-12-21 13:45:00,49.12,49.16,49.1,49.12,121236.0,28.9735,28.9971,28.9617,28.9735,121236.0
2018-12-21 13:50:00,49.12,49.15,48.94,48.98,123792.0,28.9735,28.9912,28.8673,28.8909,123792.0
2018-12-21 13:55:00,48.99,49.01,48.93,48.99,115660.0,28.8968,28.9086,28.8614,28.8968,115660.0
2018-12-21 14:00:00,48.98,48.98,48.85,48.87,98583.0,28.8909,28.8909,28.8142,28.826,98583.0
2018-12-21 14:05:00,48.86,48.88,48.78,48.82,127049.0,28.8201,28.8319,28.7729,28.7965,127049.0
2018-12-21 14:10:00,48.81,48.91,48.79,48.89,201640.0,28.7906,28.8496,28.7788,28.8378,201640.0
2018-12-21 14:15:00,48.9,49.01,48.88,48.95,154274.0,28.8437,28.9086,28.8319,28.8732,154274.0
2018-12-21 14:20:00,48.95,49.0,48.9,48.93,155057.0,28.8732,28.9027,28.8437,28.8614,155057.0
2018-12-21 14:25:00,48.93,49.01,48.86,48.93,100745.0,28.8614,28.9086,28.8201,28.8614,100745.0
2018-12-21 14:30:00,48.93,48.95,48.87,48.92,114032.0,28.8614,28.8732,28.826,28.8555,114032.0
2018-12-21 14:35:00,48.91,49.0,48.9,48.91,150747.0,28.8496,28.9027,28.8437,28.8496,150747.0
2018-12-21 14:40:00,48.9,48.96,48.89,48.94,154910.0,28.8437,28.8791,28.8378,28.8673,154910.0
2018-12-21 14:45:00,48.94,48.97,48.91,48.94,112387.0,28.8673,28.885,28.8496,28.8673,112387.0
2018-12-21 14:50:00,48.95,49.06,48.94,49.01,146764.0,28.8732,28.9381,28.8673,28.9086,146764.0
2018-12-21 14:55:00,49.01,49.03,48.93,48.99,210388.0,28.9086,28.9204,28.8614,28.8968,210388.0
2018-12-21 15:00:00,49.0,49.08,48.99,49.06,160909.0,28.9027,28.9499,28.8968,28.9381,160909.0
2018-12-21 15:05:00,49.05,49.1,49.04,49.07,135585.0,28.9322,28.9617,28.9263,28.944,135585.0
2018-12-21 15:10:00,49.08,49.08,48.96,49.02,178882.0,28.9499,28.9499,28.8791,28.9145,178882.0
2018-12-21 15:15:00,49.01,49.05,48.82,48.85,209870.0,28.9086,28.9322,28.7965,28.8142,209870.0
2018-12-21 15:20:00,48.85,48.88,48.74,48.79,437694.0,28.8142,28.8319,28.7493,28.7788,437694.0
2018-12-21 15:25:00,48.79,48.79,48.63,48.66,266725.0,28.7788,28.7788,28.6845,28.7022,266725.0
2018-12-21 15:30:00,48.65,48.82,48.65,48.73,212512.0,28.6963,28.7965,28.6963,28.7434,212512.0
2018-12-21 15:35:00,48.73,48.75,48.65,48.67,304661.0,28.7434,28.7552,28.6963,28.7081,304661.0
2018-12-21 15:40:00,48.67,48.86,48.66,48.79,324476.0,28.7081,28.8201,28.7022,28.7788,324476.0
2018-12-21 15:45:00,48.8,48.93,48.78,48.81,389717.0,28.7847,28.8614,28.7729,28.7906,389717.0
2018-12-21 15:50:00,48.81,49.06,48.81,49.01,756557.0,28.7906,28.9381,28.7906,28.9086,756557.0
2018-12-21 15:55:00,49.0,49.21,48.87,49.05,1253241.0,28.9027,29.0266,28.826,28.9322,1253241.0
2018-12-24 09:30:00,47.48,48.04,47.48,47.84,543926.0,28.4772,28.8131,28.4772,28.6931,543926.0
2018-12-24 09:35:00,47.86,47.91,47.61,47.89,249696.0,28.7051,28.7351,28.5552,28.7231,249696.0
2018-12-24 09:40:00,47.89,48.05,47.84,48.02,202005.0,28.7231,28.8191,28.6931,28.8011,202005.0
2018-12-24 09:45:00,48.01,48.05,47.89,47.95,260222.0,28.7951,28.8191,28.7231,28.7591,260222.0
2018-12-24 09:50:00,47.96,48.04,47.92,47.93,154530.0,28.7651,28.8131,28.7411,28.7471,154530.0
2018-12-24 09:55:00,47.94,48.14,47.93,48.05,175231.0,28.7531,28.8731,28.7471,28.8191,175231.0
2018-12-24 10:00:00,48.05,48.08,47.87,47.88,161993.0,28.8191,28.8371,28.7111,28.7171,161993.0
2018-12-24 10:05:00,47.87,47.93,47.82,47.85,218977.0,28.7111,28.7471,28.6811,28.6991,218977.0
2018-12-24 10:10:00,47.84,48.16,47.82,48.14,181435.0,28.6931,28.8851,28.6811,28.8731,181435.0
2018-12-24 10:15:00,48.13,48.15,47.91,48.02,199797.0,28.8671,28.8791,28.7351,28.8011,199797.0
2018-12-24 10:20:00,48.02,48.02,47.86,47.94,161298.0,28.8011,28.8011,28.7051,28.7531,161298.0
2018-12-24 10:25:00,47.94,48.07,47.92,48.04,145603.0,28.7531,28.8311,28.7411,28.8131,145603.0
2018-12-24 10:30:00,48.04,48.12,47.98,47.98,148146.0,28.8131,28.8611,28.7771,28.7771,148146.0
2018-12-24 10:35:00,47.98,48.13,47.94,48.11,153157.0,28.7771,28.8671,28.7531,28.8551,153157.0
2018-12-24 10:40:00,48.12,48.26,48.05,48.05,126695.0,28.8611,28.945,28.8191,28.8191,126695.0
2018-12-24 10:45:00,48.05,48.12,47.87,48.0,229496.0,28.8191,28.8611,28.7111,28.7891,229496.0
2018-12-24 10:50:00,47.99,48.01,47.77,47.96,147036.0,28.7831,28.7951,28.6511,28.7651,147036.0
2018-12-24 10:55:00,47.96,47.99,47.73,47.77,176774.0,28.7651,28.7831,28.6272,28.6511,176774.0
2018-12-24 11:00:00,47.76,47.88,47.67,47.71,166308.0,28.6452,28.7171,28.5912,28.6152,166308.0
2018-12-24 11:05:00,47.72,47.78,47.64,47.67,158105.0,28.6212,28.6571,28.5732,28.5912,158105.0
2018-12-24 11:10:00,47.67,47.78,47.64,47.77,117171.0,28.5912,28.6571,28.5732,28.6511,117171.0
2018-12-24 11:15:00,47.76,47.78,47.7,47.76,170873.0,28.6452,28.6571,28.6092,28.6452,170873.0
2018-12-24 11:20:00,47.76,47.79,47.57,47.58,137099.0,28.6452,28.6631,28.5312,28.5372,137099.0
2018-12-24 11:25:00,47.58,47.68,47.56,47.66,170052.0,28.5372,28.5972,28.5252,28.5852,170052.0
2018-12-24 11:30:00,47.65,47.74,47.64,47.69,128552.0,28.5792,28.6332,28.5732,28.6032,128552.0
2018-12-24 11:35:00,47.69,47.76,47.6,47.76,97906.0,28.6032,28.6452,28.5492,28.6452,97906.0
2018-12-24 11:40:00,47.76,47.83,47.73,47.78,109269.0,28.6452,28.6871,28.6272,28.6571,109269.0
2018-12-24 11:45:00,47.79,47.79,47.69,47.75,123528.0,28.6631,28.6631,28.6032,28.6392,123528.0
2018-12-24 11:50:00,47.75,47.85,47.71,47.83,150381.0,28.6392,28.6991,28.6152,28.6871,150381.0
2018-12-24 11:55:00,47.82,47.87,47.67,47.68,154000.0,28.6811,28.7111,28.5912,28.5972,154000.0
2018-12-24 12:00:00,47.69,47.83,47.68,47.79,146817.0,28.6032,28.6871,28.5972,28.6631,146817.0
2018-12-24 12:05:00,47.79,47.81,47.71,47.75,143907.0,28.6631,28.6751,28.6152,28.6392,143907.0
2018-12-24 12:10:00,47.75,47.83,47.71,47.76,105089.0,28.6392,28.6871,28.6152,28.6452,105089.0
2018-12-24 12:15:00,47.75,47.84,47.72,47.75,133885.0,28.6392,28.6931,28.6212,28.6392,133885.0
2018-12-24 12:20:00,47.74,47.78,47.66,47.66,178750.0,28.6332,28.6571,28.5852,28.5852,178750.0
2018-12-24 12:25:00,47.66,47.83,47.66,47.77,153064.0,28.5852,28.6871,28.5852,28.6511,153064.0
2018-12-24 12:30:00,47.77,47.83,47.66,47.75,182995.0,28.6511,28.6871,28.5852,28.6392,182995.0
2018-12-24 12:35:00,47.74,47.76,47.67,47.68,191235.0,28.6332,28.6452,28.5912,28.5972,191235.0
2018-12-24 12:40:00,47.67,47.72,47.63,47.68,233504.0,28.5912,28.6212,28.5672,28.5972,233504.0
2018-12-24 12:45:00,47.68,47.78,47.64,47.78,258407.0,28.5972,28.6571,28.5732,28.6571,258407.0
2018-12-24 12:50:00,47.77,47.79,47.63,47.67,224551.0,28.6511,28.6631,28.5672,28.5912,224551.0
2018-12-24 12:55:00,47.67,47.68,47.55,47.59,634377.0,28.5912,28.5972,28.5192,28.5432,634377.0
2018-12-26 09:30:00,47.48,47.66,47.38,47.49,314177.0,28.4772,28.5852,28.4172,28.4832,314177.0
2018-12-26 09:35:00,47.49,47.57,47.32,47.51,154762.0,28.4832,28.5312,28.3813,28.4952,154762.0
2018-12-26 09:40:00,47.5,47.61,47.38,47.52,146088.0,28.4892,28.5552,28.4172,28.5012,146088.0
2018-12-26 09:45:00,47.53,47.54,47.28,47.36,132602.0,28.5072,28.5132,28.3573,28.4052,132602.0
2018-12-26 09:50:00,47.36,47.43,47.15,47.23,279983.0,28.4052,28.4472,28.2793,28.3273,279983.0
2018-12-26 09:55:00,47.22,47.24,46.9,46.9,264213.0,28.3213,28.3333,28.1293,28.1293,264213.0
2018-12-26 10:00:00,46.89,47.0,46.72,46.75,126029.0,28.1233,28.1893,28.0214,28.0394,126029.0
2018-12-26 10:05:00,46.74,46.76,46.58,46.71,192704.0,28.0334,28.0454,27.9374,28.0154,192704.0
2018-12-26 10:10:00,46.72,46.76,46.55,46.59,161385.0,28.0214,28.0454,27.9194,27.9434,161385.0
2018-12-26 10:15:00,46.59,46.68,46.49,46.57,164211.0,27.9434,27.9974,27.8834,27.9314,164211.0
2018-12-26 10:20:00,46.57,46.69,46.56,46.61,137532.0,27.9314,28.0034,27.9254,27.9554,137532.0
2018-12-26 10:25:00,46.6,46.67,46.56,46.58,136341.0,27.9494,27.9914,27.9254,27.9374,136341.0
2018-12-26 10:30:00,46.58,46.67,46.57,46.58,112239.0,27.9374,27.9914,27.9314,27.9374,112239.0
2018-12-26 10:35:00,46.59,46.68,46.55,46.67,131476.0,27.9434,27.9974,27.9194,27.9914,131476.0
2018-12-26 10:40:00,46.68,46.72,46.61,46.62,178403.0,27.9974,28.0214,27.9554,27.9614,178403.0
2018-12-26 10:45:00,46.64,46.79,46.62,46.75,149928.0,27.9734,28.0634,27.9614,28.0394,149928.0
2018-12-26 10:50:00,46.75,46.78,46.54,46.57,141569.0,28.0394,28.0574,27.9134,27.9314,141569.0
2018-12-26 10:55:00,46.58,46.7,46.56,46.59,153128.0,27.9374,28.0094,27.9254,27.9434,153128.0
2018-12-26 11:00:00,46.59,46.77,46.58,46.73,131823.0,27.9434,28.0514,27.9374,28.0274,131823.0
2018-12-26 11:05:00,46.73,46.81,46.68,46.76,145509.0,28.0274,28.0754,27.9974,28.0454,145509.0
2018-12-26 11:10:00,46.75,46.84,46.73,46.75,99426.0,28.0394,28.0934,28.0274,28.0394,99426.0
2018-12-26 11:15:00,46.75,46.94,46.75,46.87,103678.0,28.0394,28.1533,28.0394,28.1114,103678.0
2018-12-26 11:20:00,46.88,46.99,46.84,46.94,107850.0,28.1174,28.1833,28.0934,28.1533,107850.0
2018-12-26 11:25:00,46.96,47.13,46.91,47.01,210939.0,28.1653,28.2673,28.1353,28.1953,210939.0
2018-12-26 11:30:00,47.0,47.07,46.96,47.03,189925.0,28.1893,28.2313,28.1653,28.2073,189925.0
2018-12-26 11:35:00,47.05,47.2,47.03,47.18,79712.0,28.2193,28.3093,28.2073,28.2973,79712.0
2018-12-26 11:40:00,47.18,47.27,47.13,47.22,114484.0,28.2973,28.3513,28.2673,28.3213,114484.0
2018-12-26 11:45:00,47.23,47.27,47.18,47.26,82999.0,28.3273,28.3513,28.2973,28.3453,82999.0
2018-12-26 11:50:00,47.26,47.3,47.19,47.22,122732.0,28.3453,28.3693,28.3033,28.3213,122732.0
2018-12-26 11:55:00,47.24,47.42,47.23,47.42,99692.0,28.3333,28.4412,28.3273,28.4412,99692.0
2018-12-26 12:00:00,47.42,47.5,47.37,47.5,111860.0,28.4412,28.4892,28.4112,28.4892,111860.0
2018-12-26 12:05:00,47.5,47.6,47.48,47.6,73801.0,28.4892,28.5492,28.4772,28.5492,73801.0
2018-12-26 12:10:00,47.59,47.76,47.56,47.72,139236.0,28.5432,28.6452,28.5252,28.6212,139236.0
2018-12-26 12:15:00,47.72,47.73,47.56,47.7,110112.0,28.6212,28.6272,28.5252,28.6092,110112.0
2018-12-26 12:20:00,47.7,47.81,47.65,47.8,120521.0,28.6092,28.6751,28.5792,28.6691,120521.0
2018-12-26 12:25:00,47.8,47.82,47.62,47.63,233781.0,28.6691,28.6811,28.5612,28.5672,233781.0
2018-12-26 12:30:00,47.64,47.72,47.58,47.65,124135.0,28.5732,28.6212,28.5372,28.5792,124135.0
2018-12-26 12:35:00,47.66,47.69,47.61,47.65,70671.0,28.5852,28.6032,28.5552,28.5792,70671.0
2018-12-26 12:40:00,47.65,47.7,47.6,47.67,88488.0,28.5792,28.6092,28.5492,28.5912,88488.0
2018-12-26 12:45:00,47.66,47.71,47.52,47.52,118127.0,28.5852,28.6152,28.5012,28.5012,118127.0
2018-12-26 12:50:00,47.52,47.67,47.48,47.64,96021.0,28.5012,28.5912,28.4772,28.5732,96021.0
2018-12-26 12:55:00,47.65,47.76,47.64,47.7,63829.0,28.5792,28.6452,28.5732,28.6092,63829.0
2018-12-26 13:00:00,47.7,47.73,47.59,47.62,82195.0,28.6092,28.6272,28.5432,28.5612,82195.0
2018-12-26 13:05:00,47.62,47.65,47.57,47.6,69142.0,28.5612,28.5792,28.5312,28.5492,69142.0
2018-12-26 13:10:00,47.61,47.65,47.48,47.52,95624.0,28.5552,28.5792,28.4772,28.5012,95624.0
2018-12-26 13:15:00,47.53,47.53,47.45,47.46,106750.0,28.5072,28.5072,28.4592,28.4652,106750.0
2018-12-26 13:20:00,47.47,47.63,47.46,47.59,69617.0,28.4712,28.5672,28.4652,28.5432,69617.0
2018-12-26 13:25:00,47.58,47.59,47.49,47.52,87945.0,28.5372,28.5432,28.4832,28.5012,87945.0
2018-12-26 13:30:00,47.53,47.59,47.52,47.58,84090.0,28.5072,28.5432,28.5012,28.5372,84090.0
2018-12-26 13:35:00,47.57,47.59,47.52,47.58,69223.0,28.5312,28.5432,28.5012,28.5372,69223.0
2018-12-26 13:40:00,47.57,47.6,47.5,47.5,103561.0,28.5312,28.5492,28.4892,28.4892,103561.0
2018-12-26 13:45:00,47.51,47.61,47.49,47.5,286786.0,28.4952,28.5552,28.4832,28.4892,286786.0
2018-12-26 13:50:00,47.5,47.75,47.49,47.57,553202.0,28.4892,28.6392,28.4832,28.5312,553202.0
2018-12-26 13:55:00,47.57,47.78,47.57,47.76,137529.0,28.5312,28.6571,28.5312,28.6452,137529.0
2018-12-26 14:00:00,47.76,47.79,47.67,47.75,102038.0,28.6452,28.6631,28.5912,28.6392,102038.0
2018-12-26 14:05:00,47.75,47.76,47.67,47.71,76571.0,28.6392,28.6452,28.5912,28.6152,76571.0
2018-12-26 14:10:00,47.71,47.72,47.61,47.65,174773.0,28.6152,28.6212,28.5552,28.5792,174773.0
2018-12-26 14:15:00,47.64,47.68,47.52,47.56,145618.0,28.5732,28.5972,28.5012,28.5252,145618.0
2018-12-26 14:20:00,47.57,47.6,47.4,47.53,169435.0,28.5312,28.5492,28.4292,28.5072,169435.0
2018-12-26 14:25:00,47.54,47.54,47.4,47.41,114548.0,28.5132,28.5132,28.4292,28.4352,114548.0
2018-12-26 14:30:00,47.42,47.59,47.41,47.52,83222.0,28.4412,28.5432,28.4352,28.5012,83222.0
2018-12-26 14:35:00,47.53,47.54,47.47,47.48,66849.0,28.5072,28.5132,28.4712,28.4772,66849.0
2018-12-26 14:40:00,47.48,47.5,47.37,47.46,83316.0,28.4772,28.4892,28.4112,28.4652,83316.0
2018-12-26 14:45:00,47.46,47.5,47.38,47.38,77157.0,28.4652,28.4892,28.4172,28.4172,77157.0
2018-12-26 14:50:00,47.38,47.49,47.37,47.47,115851.0,28.4172,28.4832,28.4112,28.4712,115851.0
2018-12-26 14:55:00,47.47,47.56,47.41,47.55,83716.0,28.4712,28.5252,28.4352,28.5192,83716.0
2018-12-26 15:00:00,47.55,47.56,47.5,47.53,74266.0,28.5192,28.5252,28.4892,28.5072,74266.0
2018-12-26 15:05:00,47.53,47.62,47.52,47.6,80792.0,28.5072,28.5612,28.5012,28.5492,80792.0
2018-12-26 15:10:00,47.6,47.66,47.58,47.62,73146.0,28.5492,28.5852,28.5372,28.5612,73146.0
2018-12-26 15:15:00,47.62,47.65,47.54,47.54,124384.0,28.5612,28.5792,28.5132,28.5132,124384.0
2018-12-26 15:20:00,47.55,47.73,47.54,47.72,138128.0,28.5192,28.6272,28.5132,28.6212,138128.0
2018-12-26 15:25:00,47.72,47.77,47.68,47.74,144154.0,28.6212,28.6511,28.5972,28.6332,144154.0
2018-12-26 15:30:00,47.73,47.87,47.73,47.85,155681.0,28.6272,28.7111,28.6272,28.6991,155681.0
2018-12-26 15:35:00,47.84,48.03,47.83,48.03,181628.0,28.6931,28.8071,28.6871,28.8071,181628.0
2018-12-26 15:40:00,48.03,48.15,47.95,48.15,186693.0,28.8071,28.8791,28.7591,28.8791,186693.0
2018-12-26 15:45:00,48.15,48.23,48.02,48.06,260866.0,28.8791,28.927,28.8011,28.8251,260866.0
2018-12-26 15:50:00,48.07,48.25,48.05,48.24,247052.0,28.8311,28.939,28.8191,28.933,247052.0
2018-12-26 15:55:00,48.24,48.43,48.2,48.42,799145.0,28.933,29.047,28.9091,29.041,799145.0
2018-12-27 09:30:00,48.08,48.16,47.83,47.96,323941.0,28.8371,28.8851,28.6871,28.7651,323941.0
2018-12-27 09:35:00,47.96,48.06,47.73,47.83,148561.0,28.7651,28.8251,28.6272,28.6871,148561.0
2018-12-27 09:40:00,47.83,47.89,47.77,47.86,141413.0,28.6871,28.7231,28.6511,28.7051,141413.0
2018-12-27 09:45:00,47.86,48.0,47.86,47.94,103869.0,28.7051,28.7891,28.7051,28.7531,103869.0
2018-12-27 09:50:00,47.95,47.95,47.81,47.84,119075.0,28.7591,28.7591,28.6751,28.6931,119075.0
2018-12-27 09:55:00,47.85,47.86,47.6,47.64,135885.0,28.6991,28.7051,28.5492,28.5732,135885.0
2018-12-27 10:00:00,47.65,47.75,47.55,47.68,150634.0,28.5792,28.6392,28.5192,28.5972,150634.0
2018-12-27 10:05:00,47.68,47.8,47.45,47.62,133419.0,28.5972,28.6691,28.4592,28.5612,133419.0
2018-12-27 10:10:00,47.63,47.64,47.43,47.52,79513.0,28.5672,28.5732,28.4472,28.5012,79513.0
2018-12-27 10:15:00,47.51,47.69,47.49,47.57,117217.0,28.4952,28.6032,28.4832,28.5312,117217.0
2018-12-27 10:20:00,47.57,47.63,47.49,47.61,82472.0,28.5312,28.5672,28.4832,28.5552,82472.0
2018-12-27 10:25:00,47.61,47.67,47.55,47.57,109476.0,28.5552,28.5912,28.5192,28.5312,109476.0
2018-12-27 10:30:00,47.57,47.7,47.44,47.64,115839.0,28.5312,28.6092,28.4532,28.5732,115839.0
2018-12-27 10:35:00,47.65,47.8,47.6,47.71,108231.0,28.5792,28.6691,28.5492,28.6152,108231.0
2018-12-27 10:40:00,47.7,47.91,47.68,47.84,102448.0,28.6092,28.7351,28.5972,28.6931,102448.0
2018-12-27 10:45:00,47.84,48.0,47.82,47.87,195868.0,28.6931,28.7891,28.6811,28.7111,195868.0
2018-12-27 10:50:00,47.87,47.89,47.76,47.76,90713.0,28.7111,28.7231,28.6452,28.6452,90713.0
2018-12-27 10:55:00,47.76,47.88,47.74,47.79,91210.0,28.6452,28.7171,28.6332,28.6631,91210.0
2018-12-27 11:00:00,47.79,47.86,47.72,47.83,76570.0,28.6631,28.7051,28.6212,28.6871,76570.0
2018-12-27 11:05:00,47.82,47.89,47.77,47.89,81451.0,28.6811,28.7231,28.6511,28.7231,81451.0
2018-12-27 11:10:00,47.89,47.91,47.75,47.8,100415.0,28.7231,28.7351,28.6392,28.6691,100415.0
2018-12-27 11:15:00,47.8,47.9,47.8,47.86,100008.0,28.6691,28.7291,28.6691,28.7051,100008.0
2018-12-27 11:20:00,47.85,47.96,47.82,47.92,136874.0,28.6991,28.7651,28.6811,28.7411,136874.0
2018-12-27 11:25:00,47.91,48.07,47.9,48.01,130668.0,28.7351,28.8311,28.7291,28.7951,130668.0
2018-12-27 11:30:00,48.0,48.17,48.0,48.09,104326.0,28.7891,28.8911,28.7891,28.8431,104326.0
2018-12-27 11:35:00,48.09,48.14,47.98,47.98,92166.0,28.8431,28.8731,28.7771,28.7771,92166.0
2018-12-27 11:40:00,47.98,47.98,47.84,47.88,102973.0,28.7771,28.7771,28.6931,28.7171,102973.0
2018-12-27 11:45:00,47.87,47.93,47.76,47.79,96282.0,28.7111,28.7471,28.6452,28.6631,96282.0
2018-12-27 11:50:00,47.79,47.9,47.78,47.84,85929.0,28.6631,28.7291,28.6571,28.6931,85929.0
2018-12-27 11:55:00,47.84,47.96,47.83,47.92,69763.0,28.6931,28.7651,28.6871,28.7411,69763.0
2018-12-27 12:00:00,47.91,47.92,47.76,47.79,92729.0,28.7351,28.7411,28.6452,28.6631,92729.0
2018-12-27 12:05:00,47.78,47.85,47.75,47.81,94753.0,28.6571,28.6991,28.6392,28.6751,94753.0
2018-12-27 12:10:00,47.82,47.83,47.78,47.81,53052.0,28.6811,28.6871,28.6571,28.6751,53052.0
2018-12-27 12:15:00,47.81,47.87,47.8,47.81,63650.0,28.6751,28.7111,28.6691,28.6751,63650.0
2018-12-27 12:20:00,47.81,47.86,47.78,47.84,117246.0,28.6751,28.7051,28.6571,28.6931,117246.0
2018-12-27 12:25:00,47.85,47.86,47.63,47.63,146973.0,28.6991,28.7051,28.5672,28.5672,146973.0
2018-12-27 12:30:00,47.62,47.66,47.54,47.58,122714.0,28.5612,28.5852,28.5132,28.5372,122714.0
2018-12-27 12:35:00,47.59,47.62,47.45,47.6,112548.0,28.5432,28.5612,28.4592,28.5492,112548.0
2018-12-27 12:40:00,47.59,47.63,47.48,47.58,104801.0,28.5432,28.5672,28.4772,28.5372,104801.0
2018-12-27 12:45:00,47.58,47.63,47.53,47.59,72135.0,28.5372,28.5672,28.5072,28.5432,72135.0
2018-12-27 12:50:00,47.58,47.59,47.42,47.55,100162.0,28.5372,28.5432,28.4412,28.5192,100162.0
2018-12-27 12:55:00,47.56,47.57,47.48,47.57,62595.0,28.5252,28.5312,28.4772,28.5312,62595.0
2018-12-27 13:00:00,47.56,47.6,47.49,47.56,59833.0,28.5252,28.5492,28.4832,28.5252,59833.0
2018-12-27 13:05:00,47.56,47.65,47.55,47.61,58334.0,28.5252,28.5792,28.5192,28.5552,58334.0
2018-12-27 13:10:00,47.62,47.72,47.6,47.72,39511.0,28.5612,28.6212,28.5492,28.6212,39511.0
2018-12-27 13:15:00,47.72,47.75,47.66,47.66,59225.0,28.6212,28.6392,28.5852,28.5852,59225.0
2018-12-27 13:20:00,47.66,47.67,47.57,47.59,80146.0,28.5852,28.5912,28.5312,28.5432,80146.0
2018-12-27 13:25:00,47.58,47.65,47.56,47.58,68837.0,28.5372,28.5792,28.5252,28.5372,68837.0
2018-12-27 13:30:00,47.58,47.66,47.57,47.63,59074.0,28.5372,28.5852,28.5312,28.5672,59074.0
2018-12-27 13:35:00,47.63,47.63,47.55,47.57,43279.0,28.5672,28.5672,28.5192,28.5312,43279.0
2018-12-27 13:40:00,47.56,47.62,47.54,47.59,52415.0,28.5252,28.5612,28.5132,28.5432,52415.0
2018-12-27 13:45:00,47.57,47.59,47.43,47.46,63198.0,28.5312,28.5432,28.4472,28.4652,63198.0
2018-12-27 13:50:00,47.45,47.49,47.39,47.4,62495.0,28.4592,28.4832,28.4232,28.4292,62495.0
2018-12-27 13:55:00,47.4,47.46,47.38,47.43,114463.0,28.4292,28.4652,28.4172,28.4472,114463.0
2018-12-27 14:00:00,47.43,47.44,47.3,47.38,81647.0,28.4472,28.4532,28.3693,28.4172,81647.0
2018-12-27 14:05:00,47.37,47.43,47.28,47.28,126875.0,28.4112,28.4472,28.3573,28.3573,126875.0
2018-12-27 14:10:00,47.27,47.31,47.23,47.24,77145.0,28.3513,28.3753,28.3273,28.3333,77145.0
2018-12-27 14:15:00,47.24,47.32,47.19,47.3,123454.0,28.3333,28.3813,28.3033,28.3693,123454.0
2018-12-27 14:20:00,47.29,47.31,47.21,47.24,104864.0,28.3633,28.3753,28.3153,28.3333,104864.0
2018-12-27 14:25:00,47.25,47.28,47.17,47.25,90625.0,28.3393,28.3573,28.2913,28.3393,90625.0
2018-12-27 14:30:00,47.25,47.33,47.2,47.24,114577.0,28.3393,28.3872,28.3093,28.3333,114577.0
2018-12-27 14:35:00,47.24,47.33,47.22,47.31,106778.0,28.3333,28.3872,28.3213,28.3753,106778.0
2018-12-27 14:40:00,47.31,47.51,47.19,47.47,218061.0,28.3753,28.4952,28.3033,28.4712,218061.0
2018-12-27 14:45:00,47.47,47.49,47.41,47.48,83136.0,28.4712,28.4832,28.4352,28.4772,83136.0
2018-12-27 14:50:00,47.48,47.65,47.46,47.59,109283.0,28.4772,28.5792,28.4652,28.5432,109283.0
2018-12-27 14:55:00,47.6,47.62,47.51,47.61,80478.0,28.5492,28.5612,28.4952,28.5552,80478.0
2018-12-27 15:00:00,47.62,47.62,47.45,47.59,111748.0,28.5612,28.5612,28.4592,28.5432,111748.0
2018-12-27 15:05:00,47.59,47.66,47.51,47.6,112377.0,28.5432,28.5852,28.4952,28.5492,112377.0
2018-12-27 15:10:00,47.6,47.81,47.55,47.79,167360.0,28.5492,28.6751,28.5192,28.6631,167360.0
2018-12-27 15:15:00,47.8,47.82,47.73,47.76,76588.0,28.6691,28.6811,28.6272,28.6452,76588.0
2018-12-27 15:20:00,47.76,48.02,47.75,48.01,123735.0,28.6452,28.8011,28.6392,28.7951,123735.0
2018-12-27 15:25:00,47.99,48.22,47.99,48.19,273756.0,28.7831,28.921,28.7831,28.9031,273756.0
2018-12-27 15:30:00,48.19,48.29,48.07,48.26,143092.0,28.9031,28.963,28.8311,28.945,143092.0
2018-12-27 15:35:00,48.26,48.41,48.25,48.34,177161.0,28.945,29.035,28.939,28.993,177161.0
2018-12-27 15:40:00,48.35,48.67,48.35,48.6,235602.0,28.999,29.1909,28.999,29.149,235602.0
2018-12-27 15:45:00,48.62,48.64,48.41,48.46,293339.0,29.161,29.173,29.035,29.065,293339.0
2018-12-27 15:50:00,48.47,48.48,48.26,48.33,232602.0,29.071,29.077,28.945,28.987,232602.0
2018-12-27 15:55:00,48.32,48.71,48.32,48.7,660817.0,28.981,29.2149,28.981,29.2089,660817.0
2018-12-28 09:30:00,49.4,49.57,49.01,49.02,416089.0,29.6288,29.7307,29.3949,29.4009,416089.0
2018-12-28 09:35:00,49.02,49.38,49.0,49.36,187474.0,29.4009,29.6168,29.3889,29.6048,187474.0
2018-12-28 09:40:00,49.37,49.44,49.23,49.32,126786.0,29.6108,29.6528,29.5268,29.5808,126786.0
2018-12-28 09:45:00,49.3,49.42,49.19,49.32,152133.0,29.5688,29.6408,29.5028,29.5808,152133.0
2018-12-28 09:50:00,49.32,49.41,49.29,49.36,149846.0,29.5808,29.6348,29.5628,29.6048,149846.0
2018-12-28 09:55:00,49.36,49.4,49.28,49.32,203685.0,29.6048,29.6288,29.5568,29.5808,203685.0
2018-12-28 10:00:00,49.33,49.36,49.2,49.26,135510.0,29.5868,29.6048,29.5088,29.5448,135510.0
2018-12-28 10:05:00,49.26,49.3,49.16,49.18,168411.0,29.5448,29.5688,29.4848,29.4968,168411.0
2018-12-28 10:10:00,49.19,49.26,49.11,49.24,110924.0,29.5028,29.5448,29.4548,29.5328,110924.0
2018-12-28 10:15:00,49.24,49.31,49.18,49.21,184218.0,29.5328,29.5748,29.4968,29.5148,184218.0
2018-12-28 10:20:00,49.22,49.32,49.2,49.23,136108.0,29.5208,29.5808,29.5088,29.5268,136108.0
2018-12-28 10:25:00,49.24,49.29,49.14,49.21,128417.0,29.5328,29.5628,29.4728,29.5148,128417.0
2018-12-28 10:30:00,49.2,49.26,48.99,49.01,154373.0,29.5088,29.5448,29.3829,29.3949,154373.0
2018-12-28 10:35:00,49.01,49.06,48.79,48.84,141576.0,29.3949,29.4249,29.2629,29.2929,141576.0
2018-12-28 10:40:00,48.84,49.01,48.83,48.95,100395.0,29.2929,29.3949,29.2869,29.3589,100395.0
2018-12-28 10:45:00,48.94,48.97,48.84,48.94,116705.0,29.3529,29.3709,29.2929,29.3529,116705.0
2018-12-28 10:50:00,48.95,49.03,48.93,48.93,87822.0,29.3589,29.4069,29.3469,29.3469,87822.0
2018-12-28 10:55:00,48.93,48.99,48.91,48.95,113183.0,29.3469,29.3829,29.3349,29.3589,113183.0
2018-12-28 11:00:00,48.96,49.01,48.88,48.88,260737.0,29.3649,29.3949,29.3169,29.3169,260737.0
2018-12-28 11:05:00,48.88,48.94,48.82,48.92,235508.0,29.3169,29.3529,29.2809,29.3409,235508.0
2018-12-28 11:10:00,48.93,48.95,48.81,48.81,113758.0,29.3469,29.3589,29.2749,29.2749,113758.0
2018-12-28 11:15:00,48.82,48.93,48.7,48.7,190887.0,29.2809,29.3469,29.2089,29.2089,190887.0
2018-12-28 11:20:00,48.7,48.81,48.65,48.79,103758.0,29.2089,29.2749,29.1789,29.2629,103758.0
2018-12-28 11:25:00,48.79,48.88,48.77,48.83,65661.0,29.2629,29.3169,29.2509,29.2869,65661.0
2018-12-28 11:30:00,48.83,48.9,48.79,48.84,92227.0,29.2869,29.3289,29.2629,29.2929,92227.0
2018-12-28 11:35:00,48.83,48.91,48.8,48.9,75590.0,29.2869,29.3349,29.2689,29.3289,75590.0
2018-12-28 11:40:00,48.89,48.93,48.77,48.79,82675.0,29.3229,29.3469,29.2509,29.2629,82675.0
2018-12-28 11:45:00,48.79,48.82,48.7,48.76,82946.0,29.2629,29.2809,29.2089,29.2449,82946.0
2018-12-28 11:50:00,48.76,48.96,48.75,48.96,145689.0,29.2449,29.3649,29.2389,29.3649,145689.0
2018-12-28 11:55:00,48.96,49.05,48.93,49.01,93330.0,29.3649,29.4189,29.3469,29.3949,93330.0
2018-12-28 12:00:00,49.01,49.16,49.01,49.15,120187.0,29.3949,29.4848,29.3949,29.4788,120187.0
2018-12-28 12:05:00,49.14,49.3,49.13,49.29,104860.0,29.4728,29.5688,29.4668,29.5628,104860.0
2018-12-28 12:10:00,49.3,49.31,49.18,49.23,120121.0,29.5688,29.5748,29.4968,29.5268,120121.0
2018-12-28 12:15:00,49.23,49.24,49.06,49.1,89284.0,29.5268,29.5328,29.4249,29.4488,89284.0
2018-12-28 12:20:00,49.09,49.2,49.08,49.18,126956.0,29.4428,29.5088,29.4369,29.4968,126956.0
2018-12-28 12:25:00,49.17,49.18,49.1,49.16,72952.0,29.4908,29.4968,29.4488,29.4848,72952.0
2018-12-28 12:30:00,49.16,49.25,49.15,49.19,126486.0,29.4848,29.5388,29.4788,29.5028,126486.0
2018-12-28 12:35:00,49.2,49.2,49.07,49.14,69503.0,29.5088,29.5088,29.4309,29.4728,69503.0
2018-12-28 12:40:00,49.14,49.18,49.05,49.05,95929.0,29.4728,29.4968,29.4189,29.4189,95929.0
2018-12-28 12:45:00,49.04,49.07,48.98,48.99,69532.0,29.4129,29.4309,29.3769,29.3829,69532.0
2018-12-28 12:50:00,48.99,49.0,48.84,48.91,107981.0,29.3829,29.3889,29.2929,29.3349,107981.0
2018-12-28 12:55:00,48.92,48.92,48.77,48.8,48415.0,29.3409,29.3409,29.2509,29.2689,48415.0
2018-12-28 13:00:00,48.79,48.85,48.73,48.74,68274.0,29.2629,29.2989,29.2269,29.2329,68274.0
2018-12-28 13:05:00,48.74,48.85,48.69,48.85,71172.0,29.2329,29.2989,29.2029,29.2989,71172.0
2018-12-28 13:10:00,48.85,48.87,48.79,48.81,59594.0,29.2989,29.3109,29.2629,29.2749,59594.0
2018-12-28 13:15:00,48.81,48.83,48.76,48.77,54351.0,29.2749,29.2869,29.2449,29.2509,54351.0
2018-12-28 13:20:00,48.77,48.79,48.64,48.65,102695.0,29.2509,29.2629,29.173,29.1789,102695.0
2018-12-28 13:25:00,48.65,48.71,48.65,48.66,74427.0,29.1789,29.2149,29.1789,29.1849,74427.0
2018-12-28 13:30:00,48.66,48.68,48.6,48.64,85743.0,29.1849,29.1969,29.149,29.173,85743.0
2018-12-28 13:35:00,48.63,48.73,48.62,48.73,67344.0,29.167,29.2269,29.161,29.2269,67344.0
2018-12-28 13:40:00,48.73,48.74,48.67,48.72,53414.0,29.2269,29.2329,29.1909,29.2209,53414.0
2018-12-28 13:45:00,48.72,48.84,48.71,48.82,112731.0,29.2209,29.2929,29.2149,29.2809,112731.0
2018-12-28 13:50:00,48.83,48.92,48.8,48.82,47475.0,29.2869,29.3409,29.2689,29.2809,47475.0
2018-12-28 13:55:00,48.81,48.89,48.81,48.82,49543.0,29.2749,29.3229,29.2749,29.2809,49543.0
2018-12-28 14:00:00,48.83,48.97,48.82,48.97,82342.0,29.2869,29.3709,29.2809,29.3709,82342.0
2018-12-28 14:05:00,48.97,49.06,48.96,49.05,72847.0,29.3709,29.4249,29.3649,29.4189,72847.0
2018-12-28 14:10:00,49.04,49.22,49.02,49.19,71471.0,29.4129,29.5208,29.4009,29.5028,71471.0
2018-12-28 14:15:00,49.19,49.31,49.14,49.15,85230.0,29.5028,29.5748,29.4728,29.4788,85230.0
2018-12-28 14:20:00,49.15,49.21,49.02,49.14,126311.0,29.4788,29.5148,29.4009,29.4728,126311.0
2018-12-28 14:25:00,49.14,49.18,49.03,49.03,70870.0,29.4728,29.4968,29.4069,29.4069,70870.0
2018-12-28 14:30:00,49.04,49.12,49.02,49.1,71989.0,29.4129,29.4608,29.4009,29.4488,71989.0
2018-12-28 14:35:00,49.11,49.25,49.08,49.24,104146.0,29.4548,29.5388,29.4369,29.5328,104146.0
2018-12-28 14:40:00,49.23,49.28,49.21,49.24,72652.0,29.5268,29.5568,29.5148,29.5328,72652.0
2018-12-28 14:45:00,49.24,49.32,49.18,49.3,49146.0,29.5328,29.5808,29.4968,29.5688,49146.0
2018-12-28 14:50:00,49.29,49.39,49.27,49.35,98324.0,29.5628,29.6228,29.5508,29.5988,98324.0
2018-12-28 14:55:00,49.36,49.42,49.3,49.37,68155.0,29.6048,29.6408,29.5688,29.6108,68155.0
2018-12-28 15:00:00,49.38,49.43,49.27,49.3,75463.0,29.6168,29.6468,29.5508,29.5688,75463.0
2018-12-28 15:05:00,49.29,49.29,49.1,49.13,106434.0,29.5628,29.5628,29.4488,29.4668,106434.0
2018-12-28 15:10:00,49.12,49.21,49.0,49.2,111926.0,29.4608,29.5148,29.3889,29.5088,111926.0
2018-12-28 15:15:00,49.2,49.2,48.96,48.98,138464.0,29.5088,29.5088,29.3649,29.3769,138464.0
2018-12-28 15:20:00,48.97,49.0,48.86,48.98,81548.0,29.3709,29.3889,29.3049,29.3769,81548.0
2018-12-28 15:25:00,48.99,49.01,48.73,48.84,149698.0,29.3829,29.3949,29.2269,29.2929,149698.0
2018-12-28 15:30:00,48.82,48.85,48.7,48.75,148693.0,29.2809,29.2989,29.2089,29.2389,148693.0
2018-12-28 15:35:00,48.75,48.83,48.7,48.71,148551.0,29.2389,29.2869,29.2089,29.2149,148551.0
2018-12-28 15:40:00,48.71,48.81,48.65,48.66,129044.0,29.2149,29.2749,29.1789,29.1849,129044.0
2018-12-28 15:45:00,48.65,48.79,48.65,48.77,212929.0,29.1789,29.2629,29.1789,29.2509,212929.0
2018-12-28 15:50:00,48.77,48.83,48.72,48.75,184617.0,29.2509,29.2869,29.2209,29.2389,184617.0
2018-12-28 15:55:00,48.75,48.98,48.75,48.89,463513.0,29.2389,29.3769,29.2389,29.3229,463513.0
2018-12-31 09:30:00,49.07,49.08,48.81,49.03,262700.0,29.4309,29.4369,29.2749,29.4069,262700.0
2018-12-31 09:35:00,48.99,49.0,48.7,48.74,95936.0,29.3829,29.3889,29.2089,29.2329,95936.0
2018-12-31 09:40:00,48.73,48.74,48.63,48.69,90517.0,29.2269,29.2329,29.167,29.2029,90517.0
2018-12-31 09:45:00,48.66,48.78,48.61,48.74,74663.0,29.1849,29.2569,29.155,29.2329,74663.0
2018-12-31 09:50:00,48.75,48.85,48.74,48.82,90562.0,29.2389,29.2989,29.2329,29.2809,90562.0
2018-12-31 09:55:00,48.83,48.9,48.77,48.78,98311.0,29.2869,29.3289,29.2509,29.2569,98311.0
2018-12-31 10:00:00,48.78,48.85,48.76,48.79,74271.0,29.2569,29.2989,29.2449,29.2629,74271.0
2018-12-31 10:05:00,48.79,48.91,48.77,48.84,93692.0,29.2629,29.3349,29.2509,29.2929,93692.0
2018-12-31 10:10:00,48.85,48.87,48.68,48.69,129783.0,29.2989,29.3109,29.1969,29.2029,129783.0
2018-12-31 10:15:00,48.69,48.79,48.6,48.77,98747.0,29.2029,29.2629,29.149,29.2509,98747.0
2018-12-31 10:20:00,48.77,48.83,48.75,48.81,66854.0,29.2509,29.2869,29.2389,29.2749,66854.0
2018-12-31 10:25:00,48.81,48.92,48.8,48.8,86610.0,29.2749,29.3409,29.2689,29.2689,86610.0
2018-12-31 10:30:00,48.8,48.88,48.78,48.87,114588.0,29.2689,29.3169,29.2569,29.3109,114588.0
2018-12-31 10:35:00,48.87,48.95,48.85,48.93,59737.0,29.3109,29.3589,29.2989,29.3469,59737.0
2018-12-31 10:40:00,48.93,48.93,48.77,48.8,97173.0,29.3469,29.3469,29.2509,29.2689,97173.0
2018-12-31 10:45:00,48.8,48.94,48.77,48.88,88330.0,29.2689,29.3529,29.2509,29.3169,88330.0
2018-12-31 10:50:00,48.88,48.89,48.8,48.81,59826.0,29.3169,29.3229,29.2689,29.2749,59826.0
2018-12-31 10:55:00,48.81,48.81,48.72,48.77,77730.0,29.2749,29.2749,29.2209,29.2509,77730.0
2018-12-31 11:00:00,48.77,48.88,48.76,48.87,73124.0,29.2509,29.3169,29.2449,29.3109,73124.0
2018-12-31 11:05:00,48.88,48.9,48.73,48.74,128972.0,29.3169,29.3289,29.2269,29.2329,128972.0
2018-12-31 11:10:00,48.74,48.75,48.69,48.72,53879.0,29.2329,29.2389,29.2029,29.2209,53879.0
2018-12-31 11:15:00,48.71,48.74,48.67,48.72,56597.0,29.2149,29.2329,29.1909,29.2209,56597.0
2018-12-31 11:20:00,48.72,48.73,48.65,48.68,71612.0,29.2209,29.2269,29.1789,29.1969,71612.0
2018-12-31 11:25:00,48.69,48.81,48.65,48.79,84790.0,29.2029,29.2749,29.1789,29.2629,84790.0
2018-12-31 11:30:00,48.79,48.79,48.6,48.66,90317.0,29.2629,29.2629,29.149,29.1849,90317.0
2018-12-31 11:35:00,48.66,48.8,48.6,48.77,66428.0,29.1849,29.2689,29.149,29.2509,66428.0
2018-12-31 11:40:00,48.76,48.77,48.64,48.71,65740.0,29.2449,29.2509,29.173,29.2149,65740.0
2018-12-31 11:45:00,48.7,48.8,48.67,48.79,62910.0,29.2089,29.2689,29.1909,29.2629,62910.0
2018-12-31 11:50:00,48.79,48.82,48.74,48.8,64444.0,29.2629,29.2809,29.2329,29.2689,64444.0
2018-12-31 11:55:00,48.81,48.85,48.74,48.84,61327.0,29.2749,29.2989,29.2329,29.2929,61327.0
2018-12-31 12:00:00,48.84,48.84,48.73,48.74,52389.0,29.2929,29.2929,29.2269,29.2329,52389.0
2018-12-31 12:05:00,48.74,48.76,48.7,48.73,46377.0,29.2329,29.2449,29.2089,29.2269,46377.0
2018-12-31 12:10:00,48.74,48.74,48.64,48.69,104200.0,29.2329,29.2329,29.173,29.2029,104200.0
2018-12-31 12:15:00,48.7,48.71,48.65,48.67,44799.0,29.2089,29.2149,29.1789,29.1909,44799.0
2018-12-31 12:20:00,48.67,48.79,48.66,48.75,51902.0,29.1909,29.2629,29.1849,29.2389,51902.0
2018-12-31 12:25:00,48.75,48.83,48.72,48.83,39307.0,29.2389,29.2869,29.2209,29.2869,39307.0
2018-12-31 12:30:00,48.83,48.9,48.82,48.88,59437.0,29.2869,29.3289,29.2809,29.3169,59437.0
2018-12-31 12:35:00,48.88,48.91,48.84,48.88,56501.0,29.3169,29.3349,29.2929,29.3169,56501.0
2018-12-31 12:40:00,48.88,48.89,48.81,48.86,74267.0,29.3169,29.3229,29.2749,29.3049,74267.0
2018-12-31 12:45:00,48.86,48.89,48.84,48.86,57851.0,29.3049,29.3229,29.2929,29.3049,57851.0
2018-12-31 12:50:00,48.87,48.89,48.83,48.89,63628.0,29.3109,29.3229,29.2869,29.3229,63628.0
2018-12-31 12:55:00,48.88,48.91,48.87,48.91,74819.0,29.3169,29.3349,29.3109,29.3349,74819.0
2018-12-31 13:00:00,48.91,48.99,48.9,48.98,70081.0,29.3349,29.3829,29.3289,29.3769,70081.0
2018-12-31 13:05:00,48.98,49.02,48.96,48.97,60037.0,29.3769,29.4009,29.3649,29.3709,60037.0
2018-12-31 13:10:00,48.96,49.04,48.93,48.93,52668.0,29.3649,29.4129,29.3469,29.3469,52668.0
2018-12-31 13:15:00,48.94,49.02,48.93,49.0,72902.0,29.3529,29.4009,29.3469,29.3889,72902.0
2018-12-31 13:20:00,48.99,49.06,48.94,49.06,46052.0,29.3829,29.4249,29.3529,29.4249,46052.0
2018-12-31 13:25:00,49.05,49.1,49.03,49.07,44709.0,29.4189,29.4488,29.4069,29.4309,44709.0
2018-12-31 13:30:00,49.08,49.15,49.04,49.11,79082.0,29.4369,29.4788,29.4129,29.4548,79082.0
2018-12-31 13:35:00,49.11,49.12,49.06,49.08,54759.0,29.4548,29.4608,29.4249,29.4369,54759.0
2018-12-31 13:40:00,49.08,49.1,49.05,49.06,73377.0,29.4369,29.4488,29.4189,29.4249,73377.0
2018-12-31 13:45:00,49.07,49.08,48.99,49.05,58442.0,29.4309,29.4369,29.3829,29.4189,58442.0
2018-12-31 13:50:00,49.05,49.1,48.97,49.01,69396.0,29.4189,29.4488,29.3709,29.3949,69396.0
2018-12-31 13:55:00,49.01,49.04,48.98,49.0,44745.0,29.3949,29.4129,29.3769,29.3889,44745.0
2018-12-31 14:00:00,49.0,49.0,48.89,48.96,100012.0,29.3889,29.3889,29.3229,29.3649,100012.0
2018-12-31 14:05:00,48.96,49.06,48.95,49.05,77377.0,29.3649,29.4249,29.3589,29.4189,77377.0
2018-12-31 14:10:00,49.05,49.06,48.95,48.97,68956.0,29.4189,29.4249,29.3589,29.3709,68956.0
2018-12-31 14:15:00,48.97,49.0,48.86,48.95,112660.0,29.3709,29.3889,29.3049,29.3589,112660.0
2018-12-31 14:20:00,48.95,48.95,48.72,48.79,84178.0,29.3589,29.3589,29.2209,29.2629,84178.0
2018-12-31 14:25:00,48.79,48.83,48.69,48.72,74519.0,29.2629,29.2869,29.2029,29.2209,74519.0
2018-12-31 14:30:00,48.72,48.79,48.67,48.69,108732.0,29.2209,29.2629,29.1909,29.2029,108732.0
2018-12-31 14:35:00,48.68,48.79,48.67,48.77,91330.0,29.1969,29.2629,29.1909,29.2509,91330.0
2018-12-31 14:40:00,48.79,48.89,48.75,48.87,74739.0,29.2629,29.3229,29.2389,29.3109,74739.0
2018-12-31 14:45:00,48.86,48.96,48.83,48.95,54355.0,29.3049,29.3649,29.2869,29.3589,54355.0
2018-12-31 14:50:00,48.95,49.07,48.95,49.05,113573.0,29.3589,29.4309,29.3589,29.4189,113573.0
2018-12-31 14:55:00,49.06,49.08,48.94,48.95,95203.0,29.4249,29.4369,29.3529,29.3589,95203.0
2018-12-31 15:00:00,48.95,49.08,48.94,48.99,104604.0,29.3589,29.4369,29.3529,29.3829,104604.0
2018-12-31 15:05:00,48.99,49.04,48.96,48.99,79526.0,29.3829,29.4129,29.3649,29.3829,79526.0
2018-12-31 15:10:00,48.99,49.04,48.97,48.98,111538.0,29.3829,29.4129,29.3709,29.3769,111538.0
2018-12-31 15:15:00,48.98,48.99,48.91,48.99,93480.0,29.3769,29.3829,29.3349,29.3829,93480.0
2018-12-31 15:20:00,48.99,49.03,48.92,48.97,76645.0,29.3829,29.4069,29.3409,29.3709,76645.0
2018-12-31 15:25:00,48.96,49.08,48.96,49.05,108299.0,29.3649,29.4369,29.3649,29.4189,108299.0
2018-12-31 15:30:00,49.06,49.2,49.04,49.18,88963.0,29.4249,29.5088,29.4129,29.4968,88963.0
2018-12-31 15:35:00,49.19,49.24,49.15,49.22,127086.0,29.5028,29.5328,29.4788,29.5208,127086.0
2018-12-31 15:40:00,49.21,49.31,49.2,49.29,134578.0,29.5148,29.5748,29.5088,29.5628,134578.0
2018-12-31 15:45:00,49.3,49.33,49.16,49.17,159591.0,29.5688,29.5868,29.4848,29.4908,159591.0
2018-12-31 15:50:00,49.18,49.23,49.11,49.14,170012.0,29.4968,29.5268,29.4548,29.4728,170012.0
2018-12-31 15:55:00,49.15,49.39,49.08,49.39,685780.0,29.4788,29.6228,29.4369,29.6228,685780.0
2019-01-02 09:30:00,48.91,49.15,48.3,48.36,375955.0,29.3349,29.4788,28.969,29.005,375955.0
2019-01-02 09:35:00,48.36,48.54,48.14,48.54,163247.0,29.005,29.113,28.8731,29.113,163247.0
2019-01-02 09:40:00,48.57,48.84,48.46,48.8,148634.0,29.131,29.2929,29.065,29.2689,148634.0
2019-01-02 09:45:00,48.78,48.82,48.61,48.61,92132.0,29.2569,29.2809,29.155,29.155,92132.0
2019-01-02 09:50:00,48.61,48.73,48.48,48.49,103026.0,29.155,29.2269,29.077,29.083,103026.0
2019-01-02 09:55:00,48.5,48.53,48.43,48.52,95826.0,29.089,29.107,29.047,29.101,95826.0
2019-01-02 10:00:00,48.53,48.65,48.41,48.41,132970.0,29.107,29.1789,29.035,29.035,132970.0
2019-01-02 10:05:00,48.42,48.65,48.41,48.63,146113.0,29.041,29.1789,29.035,29.167,146113.0
2019-01-02 10:10:00,48.62,48.62,48.46,48.52,131485.0,29.161,29.161,29.065,29.101,131485.0
2019-01-02 10:15:00,48.52,48.53,48.34,48.36,101699.0,29.101,29.107,28.993,29.005,101699.0
2019-01-02 10:20:00,48.37,48.4,48.29,48.34,109436.0,29.011,29.029,28.963,28.993,109436.0
2019-01-02 10:25:00,48.34,48.36,48.08,48.1,138956.0,28.993,29.005,28.8371,28.8491,138956.0
2019-01-02 10:30:00,48.11,48.17,48.08,48.1,110177.0,28.8551,28.8911,28.8371,28.8491,110177.0
2019-01-02 10:35:00,48.09,48.13,47.94,47.97,211733.0,28.8431,28.8671,28.7531,28.7711,211733.0
2019-01-02 10:40:00,47.96,48.27,47.96,48.25,123640.0,28.7651,28.951,28.7651,28.939,123640.0
2019-01-02 10:45:00,48.26,48.33,48.17,48.19,62820.0,28.945,28.987,28.8911,28.9031,62820.0
2019-01-02 10:50:00,48.18,48.32,48.16,48.24,80720.0,28.8971,28.981,28.8851,28.933,80720.0
2019-01-02 10:55:00,48.25,48.36,48.25,48.32,55795.0,28.939,29.005,28.939,28.981,55795.0
2019-01-02 11:00:00,48.33,48.43,48.27,48.41,130198.0,28.987,29.047,28.951,29.035,130198.0
2019-01-02 11:05:00,48.42,48.58,48.41,48.51,139315.0,29.041,29.137,29.035,29.095,139315.0
2019-01-02 11:10:00,48.51,48.64,48.49,48.63,89985.0,29.095,29.173,29.083,29.167,89985.0
2019-01-02 11:15:00,48.63,48.77,48.62,48.75,71649.0,29.167,29.2509,29.161,29.2389,71649.0
2019-01-02 11:20:00,48.75,48.83,48.71,48.81,102539.0,29.2389,29.2869,29.2149,29.2749,102539.0
2019-01-02 11:25:00,48.81,48.82,48.62,48.66,95055.0,29.2749,29.2809,29.161,29.1849,95055.0
2019-01-02 11:30:00,48.66,48.67,48.55,48.66,101427.0,29.1849,29.1909,29.119,29.1849,101427.0
2019-01-02 11:35:00,48.66,48.68,48.55,48.66,109964.0,29.1849,29.1969,29.119,29.1849,109964.0
2019-01-02 11:40:00,48.66,48.91,48.66,48.89,89855.0,29.1849,29.3349,29.1849,29.3229,89855.0
2019-01-02 11:45:00,48.89,48.95,48.89,48.92,44507.0,29.3229,29.3589,29.3229,29.3409,44507.0
2019-01-02 11:50:00,48.91,49.0,48.85,48.9,194581.0,29.3349,29.3889,29.2989,29.3289,194581.0
2019-01-02 11:55:00,48.9,49.03,48.84,48.91,207853.0,29.3289,29.4069,29.2929,29.3349,207853.0
2019-01-02 12:00:00,48.91,48.97,48.88,48.92,69906.0,29.3349,29.3709,29.3169,29.3409,69906.0
2019-01-02 12:05:00,48.91,48.97,48.84,48.9,97467.0,29.3349,29.3709,29.2929,29.3289,97467.0
2019-01-02 12:10:00,48.9,48.9,48.85,48.86,77376.0,29.3289,29.3289,29.2989,29.3049,77376.0
2019-01-02 12:15:00,48.85,48.91,48.8,48.91,47632.0,29.2989,29.3349,29.2689,29.3349,47632.0
2019-01-02 12:20:00,48.91,48.93,48.87,48.89,35376.0,29.3349,29.3469,29.3109,29.3229,35376.0
2019-01-02 12:25:00,48.88,48.93,48.87,48.89,57076.0,29.3169,29.3469,29.3109,29.3229,57076.0
2019-01-02 12:30:00,48.89,48.95,48.88,48.95,84821.0,29.3229,29.3589,29.3169,29.3589,84821.0
2019-01-02 12:35:00,48.95,49.03,48.9,49.02,93589.0,29.3589,29.4069,29.3289,29.4009,93589.0
2019-01-02 12:40:00,49.01,49.05,48.99,49.02,39892.0,29.3949,29.4189,29.3829,29.4009,39892.0
2019-01-02 12:45:00,49.02,49.07,49.0,49.02,45946.0,29.4009,29.4309,29.3889,29.4009,45946.0
2019-01-02 12:50:00,49.0,49.05,49.0,49.04,46164.0,29.3889,29.4189,29.3889,29.4129,46164.0
2019-01-02 12:55:00,49.04,49.16,49.03,49.14,83644.0,29.4129,29.4848,29.4069,29.4728,83644.0
2019-01-02 13:00:00,49.13,49.14,49.03,49.04,60766.0,29.4668,29.4728,29.4069,29.4129,60766.0
2019-01-02 13:05:00,49.04,49.22,49.04,49.22,44081.0,29.4129,29.5208,29.4129,29.5208,44081.0
2019-01-02 13:10:00,49.21,49.25,49.15,49.22,43013.0,29.5148,29.5388,29.4788,29.5208,43013.0
2019-01-02 13:15:00,49.22,49.25,49.15,49.18,39279.0,29.5208,29.5388,29.4788,29.4968,39279.0
2019-01-02 13:20:00,49.19,49.25,49.17,49.25,32505.0,29.5028,29.5388,29.4908,29.5388,32505.0
2019-01-02 13:25:00,49.25,49.3,49.2,49.28,56364.0,29.5388,29.5688,29.5088,29.5568,56364.0
2019-01-02 13:30:00,49.27,49.32,49.24,49.29,36661.0,29.5508,29.5808,29.5328,29.5628,36661.0
2019-01-02 13:35:00,49.3,49.3,49.19,49.23,31569.0,29.5688,29.5688,29.5028,29.5268,31569.0
2019-01-02 13:40:00,49.24,49.28,49.24,49.25,28220.0,29.5328,29.5568,29.5328,29.5388,28220.0
2019-01-02 13:45:00,49.24,49.29,49.23,49.26,22578.0,29.5328,29.5628,29.5268,29.5448,22578.0
2019-01-02 13:50:00,49.26,49.29,49.2,49.29,54445.0,29.5448,29.5628,29.5088,29.5628,54445.0
2019-01-02 13:55:00,49.29,49.39,49.28,49.39,44380.0,29.5628,29.6228,29.5568,29.6228,44380.0
2019-01-02 14:00:00,49.38,49.38,49.22,49.37,131339.0,29.6168,29.6168,29.5208,29.6108,131339.0
2019-01-02 14:05:00,49.38,49.38,49.31,49.35,105891.0,29.6168,29.6168,29.5748,29.5988,105891.0
2019-01-02 14:10:00,49.36,49.36,49.29,49.3,87398.0,29.6048,29.6048,29.5628,29.5688,87398.0
2019-01-02 14:15:00,49.3,49.37,49.26,49.35,66414.0,29.5688,29.6108,29.5448,29.5988,66414.0
2019-01-02 14:20:00,49.36,49.51,49.35,49.49,146555.0,29.6048,29.6948,29.5988,29.6828,146555.0
2019-01-02 14:25:00,49.49,49.51,49.42,49.51,61995.0,29.6828,29.6948,29.6408,29.6948,61995.0
2019-01-02 14:30:00,49.51,49.52,49.49,49.49,133162.0,29.6948,29.7008,29.6828,29.6828,133162.0
2019-01-02 14:35:00,49.49,49.51,49.47,49.49,83712.0,29.6828,29.6948,29.6708,29.6828,83712.0
2019-01-02 14:40:00,49.5,49.51,49.41,49.46,96588.0,29.6888,29.6948,29.6348,29.6648,96588.0
2019-01-02 14:45:00,49.46,49.51,49.43,49.49,56227.0,29.6648,29.6948,29.6468,29.6828,56227.0
2019-01-02 14:50:00,49.49,49.49,49.36,49.36,58263.0,29.6828,29.6828,29.6048,29.6048,58263.0
2019-01-02 14:55:00,49.37,49.43,49.33,49.33,133991.0,29.6108,29.6468,29.5868,29.5868,133991.0
2019-01-02 15:00:00,49.32,49.44,49.29,49.33,98842.0,29.5808,29.6528,29.5628,29.5868,98842.0
2019-01-02 15:05:00,49.33,49.33,49.23,49.27,70985.0,29.5868,29.5868,29.5268,29.5508,70985.0
2019-01-02 15:10:00,49.27,49.32,49.22,49.32,61812.0,29.5508,29.5808,29.5208,29.5808,61812.0
2019-01-02 15:15:00,49.32,49.32,49.15,49.18,83384.0,29.5808,29.5808,29.4788,29.4968,83384.0
2019-01-02 15:20:00,49.18,49.24,49.14,49.22,168278.0,29.4968,29.5328,29.4728,29.5208,168278.0
2019-01-02 15:25:00,49.23,49.24,49.1,49.16,76218.0,29.5268,29.5328,29.4488,29.4848,76218.0
2019-01-02 15:30:00,49.15,49.16,49.04,49.08,129350.0,29.4788,29.4848,29.4129,29.4369,129350.0
2019-01-02 15:35:00,49.07,49.08,48.96,48.96,89444.0,29.4309,29.4369,29.3649,29.3649,89444.0
2019-01-02 15:40:00,48.96,49.03,48.93,48.97,82143.0,29.3649,29.4069,29.3469,29.3709,82143.0
2019-01-02 15:45:00,48.96,49.09,48.95,49.03,119360.0,29.3649,29.4428,29.3589,29.4069,119360.0
2019-01-02 15:50:00,49.03,49.16,49.02,49.15,142557.0,29.4069,29.4848,29.4009,29.4788,142557.0
2019-01-02 15:55:00,49.14,49.37,49.14,49.3,586248.0,29.4728,29.6108,29.4728,29.5688,586248.0
2019-01-03 09:30:00,48.8,48.97,48.67,48.85,504423.0,29.2689,29.3709,29.1909,29.2989,504423.0
2019-01-03 09:35:00,48.85,49.0,48.8,48.93,193743.0,29.2989,29.3889,29.2689,29.3469,193743.0
2019-01-03 09:40:00,48.93,49.08,48.89,49.0,157670.0,29.3469,29.4369,29.3229,29.3889,157670.0
2019-01-03 09:45:00,49.0,49.16,48.92,49.11,114829.0,29.3889,29.4848,29.3409,29.4548,114829.0
2019-01-03 09:50:00,49.12,49.19,49.05,49.13,73959.0,29.4608,29.5028,29.4189,29.4668,73959.0
2019-01-03 09:55:00,49.12,49.25,49.06,49.24,151887.0,29.4608,29.5388,29.4249,29.5328,151887.0
2019-01-03 10:00:00,49.24,49.26,49.07,49.11,167589.0,29.5328,29.5448,29.4309,29.4548,167589.0
2019-01-03 10:05:00,49.12,49.18,49.04,49.16,72389.0,29.4608,29.4968,29.4129,29.4848,72389.0
2019-01-03 10:10:00,49.17,49.21,49.13,49.14,174020.0,29.4908,29.5148,29.4668,29.4728,174020.0
2019-01-03 10:15:00,49.14,49.14,48.96,49.13,126649.0,29.4728,29.4728,29.3649,29.4668,126649.0
2019-01-03 10:20:00,49.12,49.24,49.09,49.2,113650.0,29.4608,29.5328,29.4428,29.5088,113650.0
2019-01-03 10:25:00,49.21,49.24,49.18,49.2,191446.0,29.5148,29.5328,29.4968,29.5088,191446.0
2019-01-03 10:30:00,49.2,49.25,49.17,49.21,102494.0,29.5088,29.5388,29.4908,29.5148,102494.0
2019-01-03 10:35:00,49.21,49.23,49.06,49.09,92084.0,29.5148,29.5268,29.4249,29.4428,92084.0
2019-01-03 10:40:00,49.08,49.15,48.86,48.88,78972.0,29.4369,29.4788,29.3049,29.3169,78972.0
2019-01-03 10:45:00,48.87,49.0,48.86,48.91,88819.0,29.3109,29.3889,29.3049,29.3349,88819.0
2019-01-03 10:50:00,48.91,49.0,48.88,48.97,95914.0,29.3349,29.3889,29.3169,29.3709,95914.0
2019-01-03 10:55:00,48.97,49.01,48.89,48.96,89809.0,29.3709,29.3949,29.3229,29.3649,89809.0
2019-01-03 11:00:00,48.97,49.0,48.95,49.0,174202.0,29.3709,29.3889,29.3589,29.3889,174202.0
2019-01-03 11:05:00,49.0,49.0,48.85,48.87,120310.0,29.3889,29.3889,29.2989,29.3109,120310.0
2019-01-03 11:10:00,48.87,49.01,48.86,48.97,95412.0,29.3109,29.3949,29.3049,29.3709,95412.0
2019-01-03 11:15:00,48.97,48.98,48.84,48.87,108038.0,29.3709,29.3769,29.2929,29.3109,108038.0
2019-01-03 11:20:00,48.87,49.0,48.87,48.99,138977.0,29.3109,29.3889,29.3109,29.3829,138977.0
2019-01-03 11:25:00,49.0,49.06,48.94,49.05,136956.0,29.3889,29.4249,29.3529,29.4189,136956.0
2019-01-03 11:30:00,49.05,49.12,48.99,48.99,98064.0,29.4189,29.4608,29.3829,29.3829,98064.0
2019-01-03 11:35:00,48.99,49.32,48.99,49.31,146619.0,29.3829,29.5808,29.3829,29.5748,146619.0
2019-01-03 11:40:00,49.3,49.5,49.3,49.39,110734.0,29.5688,29.6888,29.5688,29.6228,110734.0
2019-01-03 11:45:00,49.4,49.46,49.37,49.4,48437.0,29.6288,29.6648,29.6108,29.6288,48437.0
2019-01-03 11:50:00,49.4,49.43,49.27,49.32,66004.0,29.6288,29.6468,29.5508,29.5808,66004.0
2019-01-03 11:55:00,49.32,49.33,49.21,49.25,41878.0,29.5808,29.5868,29.5148,29.5388,41878.0
2019-01-03 12:00:00,49.24,49.24,49.11,49.12,65072.0,29.5328,29.5328,29.4548,29.4608,65072.0
2019-01-03 12:05:00,49.12,49.12,49.04,49.08,74700.0,29.4608,29.4608,29.4129,29.4369,74700.0
2019-01-03 12:10:00,49.07,49.28,49.06,49.23,55789.0,29.4309,29.5568,29.4249,29.5268,55789.0
2019-01-03 12:15:00,49.24,49.3,49.1,49.16,32637.0,29.5328,29.5688,29.4488,29.4848,32637.0
2019-01-03 12:20:00,49.15,49.23,49.14,49.21,37241.0,29.4788,29.5268,29.4728,29.5148,37241.0
2019-01-03 12:25:00,49.21,49.23,49.1,49.13,39717.0,29.5148,29.5268,29.4488,29.4668,39717.0
2019-01-03 12:30:00,49.13,49.24,49.11,49.17,47893.0,29.4668,29.5328,29.4548,29.4908,47893.0
2019-01-03 12:35:00,49.18,49.18,49.0,49.02,31052.0,29.4968,29.4968,29.3889,29.4009,31052.0
2019-01-03 12:40:00,49.05,49.08,48.99,49.02,34537.0,29.4189,29.4369,29.3829,29.4009,34537.0
2019-01-03 12:45:00,49.02,49.18,49.01,49.14,55919.0,29.4009,29.4968,29.3949,29.4728,55919.0
2019-01-03 12:50:00,49.14,49.28,49.13,49.24,53780.0,29.4728,29.5568,29.4668,29.5328,53780.0
2019-01-03 12:55:00,49.26,49.31,49.25,49.28,44392.0,29.5448,29.5748,29.5388,29.5568,44392.0
2019-01-03 13:00:00,49.27,49.3,49.16,49.18,101216.0,29.5508,29.5688,29.4848,29.4968,101216.0
2019-01-03 13:05:00,49.17,49.2,49.11,49.11,56777.0,29.4908,29.5088,29.4548,29.4548,56777.0
2019-01-03 13:10:00,49.11,49.21,49.1,49.18,52577.0,29.4548,29.5148,29.4488,29.4968,52577.0
2019-01-03 13:15:00,49.17,49.18,48.89,48.97,116971.0,29.4908,29.4968,29.3229,29.3709,116971.0
2019-01-03 13:20:00,48.97,49.06,48.96,49.03,36516.0,29.3709,29.4249,29.3649,29.4069,36516.0
2019-01-03 13:25:00,49.03,49.09,49.01,49.07,41511.0,29.4069,29.4428,29.3949,29.4309,41511.0
2019-01-03 13:30:00,49.06,49.08,48.99,49.05,44666.0,29.4249,29.4369,29.3829,29.4189,44666.0
2019-01-03 13:35:00,49.04,49.16,48.99,49.13,53654.0,29.4129,29.4848,29.3829,29.4668,53654.0
2019-01-03 13:40:00,49.13,49.19,49.1,49.14,37317.0,29.4668,29.5028,29.4488,29.4728,37317.0
2019-01-03 13:45:00,49.14,49.14,49.06,49.08,75056.0,29.4728,29.4728,29.4249,29.4369,75056.0
2019-01-03 13:50:00,49.07,49.09,48.95,48.95,112378.0,29.4309,29.4428,29.3589,29.3589,112378.0
2019-01-03 13:55:00,48.95,49.03,48.94,49.03,69627.0,29.3589,29.4069,29.3529,29.4069,69627.0
2019-01-03 14:00:00,49.02,49.13,49.02,49.03,127462.0,29.4009,29.4668,29.4009,29.4069,127462.0
2019-01-03 14:05:00,49.04,49.16,49.02,49.12,59488.0,29.4129,29.4848,29.4009,29.4608,59488.0
2019-01-03 14:10:00,49.12,49.14,49.07,49.07,47141.0,29.4608,29.4728,29.4309,29.4309,47141.0
2019-01-03 14:15:00,49.08,49.11,48.98,49.07,75329.0,29.4369,29.4548,29.3769,29.4309,75329.0
2019-01-03 14:20:00,49.07,49.11,49.03,49.06,50476.0,29.4309,29.4548,29.4069,29.4249,50476.0
2019-01-03 14:25:00,49.06,49.17,49.02,49.15,84788.0,29.4249,29.4908,29.4009,29.4788,84788.0
2019-01-03 14:30:00,49.17,49.21,49.09,49.14,76990.0,29.4908,29.5148,29.4428,29.4728,76990.0
2019-01-03 14:35:00,49.14,49.21,49.05,49.21,81261.0,29.4728,29.5148,29.4189,29.5148,81261.0
2019-01-03 14:40:00,49.2,49.26,49.16,49.2,55997.0,29.5088,29.5448,29.4848,29.5088,55997.0
2019-01-03 14:45:00,49.19,49.22,49.13,49.14,112469.0,29.5028,29.5208,29.4668,29.4728,112469.0
2019-01-03 14:50:00,49.13,49.14,49.07,49.12,56034.0,29.4668,29.4728,29.4309,29.4608,56034.0
2019-01-03 14:55:00,49.11,49.14,48.97,49.11,96938.0,29.4548,29.4728,29.3709,29.4548,96938.0
2019-01-03 15:00:00,49.11,49.14,49.07,49.08,64014.0,29.4548,29.4728,29.4309,29.4369,64014.0
2019-01-03 15:05:00,49.08,49.16,49.07,49.16,85047.0,29.4369,29.4848,29.4309,29.4848,85047.0
2019-01-03 15:10:00,49.15,49.16,49.08,49.08,82462.0,29.4788,29.4848,29.4369,29.4369,82462.0
2019-01-03 15:15:00,49.08,49.15,49.05,49.12,60756.0,29.4369,29.4788,29.4189,29.4608,60756.0
2019-01-03 15:20:00,49.11,49.14,49.06,49.09,73630.0,29.4548,29.4728,29.4249,29.4428,73630.0
2019-01-03 15:25:00,49.08,49.15,49.06,49.11,88865.0,29.4369,29.4788,29.4249,29.4548,88865.0
2019-01-03 15:30:00,49.11,49.2,49.07,49.16,91569.0,29.4548,29.5088,29.4309,29.4848,91569.0
2019-01-03 15:35:00,49.17,49.19,49.03,49.05,104550.0,29.4908,29.5028,29.4069,29.4189,104550.0
2019-01-03 15:40:00,49.04,49.13,49.04,49.09,123600.0,29.4129,29.4668,29.4129,29.4428,123600.0
2019-01-03 15:45:00,49.09,49.14,49.03,49.04,197677.0,29.4428,29.4728,29.4069,29.4129,197677.0
2019-01-03 15:50:00,49.04,49.1,49.03,49.09,238116.0,29.4129,29.4488,29.4069,29.4428,238116.0
2019-01-03 15:55:00,49.09,49.1,48.95,49.05,738749.0,29.4428,29.4488,29.3589,29.4189,738749.0
2019-01-04 09:30:00,49.49,49.57,49.38,49.41,178080.0,29.6828,29.7307,29.6168,29.6348,178080.0
2019-01-04 09:35:00,49.42,49.56,49.4,49.46,117690.0,29.6408,29.7247,29.6288,29.6648,117690.0
2019-01-04 09:40:00,49.46,49.53,49.35,49.47,86344.0,29.6648,29.7067,29.5988,29.6708,86344.0
2019-01-04 09:45:00,49.47,49.54,49.44,49.49,68846.0,29.6708,29.7127,29.6528,29.6828,68846.0
2019-01-04 09:50:00,49.5,49.6,49.42,49.51,585018.0,29.6888,29.7487,29.6408,29.6948,585018.0
2019-01-04 09:55:00,49.51,49.7,49.47,49.68,74295.0,29.6948,29.8087,29.6708,29.7967,74295.0
2019-01-04 10:00:00,49.67,49.7,49.56,49.6,151133.0,29.7907,29.8087,29.7247,29.7487,151133.0
2019-01-04 10:05:00,49.59,49.66,49.55,49.62,771888.0,29.7427,29.7847,29.7187,29.7607,771888.0
2019-01-04 10:10:00,49.62,49.74,49.59,49.69,88245.0,29.7607,29.8327,29.7427,29.8027,88245.0
2019-01-04 10:15:00,49.7,49.71,49.62,49.68,109731.0,29.8087,29.8147,29.7607,29.7967,109731.0
2019-01-04 10:20:00,49.69,49.88,49.6,49.8,152998.0,29.8027,29.9167,29.7487,29.8687,152998.0
2019-01-04 10:25:00,49.79,49.84,49.77,49.82,148979.0,29.8627,29.8927,29.8507,29.8807,148979.0
2019-01-04 10:30:00,49.83,49.86,49.7,49.73,191146.0,29.8867,29.9047,29.8087,29.8267,191146.0
2019-01-04 10:35:00,49.73,49.83,49.72,49.72,77264.0,29.8267,29.8867,29.8207,29.8207,77264.0
2019-01-04 10:40:00,49.73,49.77,49.6,49.6,87349.0,29.8267,29.8507,29.7487,29.7487,87349.0
2019-01-04 10:45:00,49.61,49.66,49.53,49.55,101090.0,29.7547,29.7847,29.7067,29.7187,101090.0
2019-01-04 10:50:00,49.56,49.71,49.56,49.7,58558.0,29.7247,29.8147,29.7247,29.8087,58558.0
2019-01-04 10:55:00,49.7,49.74,49.66,49.74,71046.0,29.8087,29.8327,29.7847,29.8327,71046.0
2019-01-04 11:00:00,49.75,49.84,49.72,49.83,120314.0,29.8387,29.8927,29.8207,29.8867,120314.0
2019-01-04 11:05:00,49.82,49.82,49.69,49.76,89967.0,29.8807,29.8807,29.8027,29.8447,89967.0
2019-01-04 11:10:00,49.76,49.8,49.67,49.69,54675.0,29.8447,29.8687,29.7907,29.8027,54675.0
2019-01-04 11:15:00,49.68,49.69,49.57,49.57,58406.0,29.7967,29.8027,29.7307,29.7307,58406.0
2019-01-04 11:20:00,49.57,49.59,49.48,49.52,96350.0,29.7307,29.7427,29.6768,29.7008,96350.0
2019-01-04 11:25:00,49.52,49.53,49.42,49.47,69233.0,29.7008,29.7067,29.6408,29.6708,69233.0
2019-01-04 11:30:00,49.47,49.57,49.4,49.53,72415.0,29.6708,29.7307,29.6288,29.7067,72415.0
2019-01-04 11:35:00,49.52,49.53,49.37,49.43,169798.0,29.7008,29.7067,29.6108,29.6468,169798.0
2019-01-04 11:40:00,49.43,49.58,49.42,49.52,63524.0,29.6468,29.7367,29.6408,29.7008,63524.0
2019-01-04 11:45:00,49.52,49.62,49.51,49.58,56923.0,29.7008,29.7607,29.6948,29.7367,56923.0
2019-01-04 11:50:00,49.58,49.62,49.55,49.58,91853.0,29.7367,29.7607,29.7187,29.7367,91853.0
2019-01-04 11:55:00,49.58,49.58,49.49,49.52,60383.0,29.7367,29.7367,29.6828,29.7008,60383.0
2019-01-04 12:00:00,49.52,49.53,49.38,49.45,51666.0,29.7008,29.7067,29.6168,29.6588,51666.0
2019-01-04 12:05:00,49.45,49.53,49.43,49.52,42612.0,29.6588,29.7067,29.6468,29.7008,42612.0
2019-01-04 12:10:00,49.53,49.59,49.49,49.58,53350.0,29.7067,29.7427,29.6828,29.7367,53350.0
2019-01-04 12:15:00,49.57,49.64,49.54,49.64,62622.0,29.7307,29.7727,29.7127,29.7727,62622.0
2019-01-04 12:20:00,49.64,49.74,49.63,49.69,81354.0,29.7727,29.8327,29.7667,29.8027,81354.0
2019-01-04 12:25:00,49.7,49.71,49.67,49.7,43575.0,29.8087,29.8147,29.7907,29.8087,43575.0
2019-01-04 12:30:00,49.7,49.7,49.63,49.64,56798.0,29.8087,29.8087,29.7667,29.7727,56798.0
2019-01-04 12:35:00,49.64,49.68,49.61,49.68,57162.0,29.7727,29.7967,29.7547,29.7967,57162.0
2019-01-04 12:40:00,49.68,49.75,49.68,49.72,39012.0,29.7967,29.8387,29.7967,29.8207,39012.0
2019-01-04 12:45:00,49.71,49.71,49.62,49.63,55183.0,29.8147,29.8147,29.7607,29.7667,55183.0
2019-01-04 12:50:00,49.63,49.67,49.61,49.62,51518.0,29.7667,29.7907,29.7547,29.7607,51518.0
2019-01-04 12:55:00,49.62,49.69,49.62,49.66,77981.0,29.7607,29.8027,29.7607,29.7847,77981.0
2019-01-04 13:00:00,49.67,49.73,49.67,49.73,45685.0,29.7907,29.8267,29.7907,29.8267,45685.0
2019-01-04 13:05:00,49.73,49.77,49.72,49.76,60361.0,29.8267,29.8507,29.8207,29.8447,60361.0
2019-01-04 13:10:00,49.75,49.77,49.67,49.68,55158.0,29.8387,29.8507,29.7907,29.7967,55158.0
2019-01-04 13:15:00,49.68,49.79,49.67,49.79,38946.0,29.7967,29.8627,29.7907,29.8627,38946.0
2019-01-04 13:20:00,49.79,49.85,49.79,49.81,92693.0,29.8627,29.8987,29.8627,29.8747,92693.0
2019-01-04 13:25:00,49.8,49.83,49.74,49.78,61493.0,29.8687,29.8867,29.8327,29.8567,61493.0
2019-01-04 13:30:00,49.78,49.87,49.77,49.77,58267.0,29.8567,29.9107,29.8507,29.8507,58267.0
2019-01-04 13:35:00,49.76,49.77,49.66,49.67,76341.0,29.8447,29.8507,29.7847,29.7907,76341.0
2019-01-04 13:40:00,49.67,49.71,49.63,49.68,59543.0,29.7907,29.8147,29.7667,29.7967,59543.0
2019-01-04 13:45:00,49.69,49.77,49.66,49.76,49362.0,29.8027,29.8507,29.7847,29.8447,49362.0
2019-01-04 13:50:00,49.77,49.82,49.74,49.76,50709.0,29.8507,29.8807,29.8327,29.8447,50709.0
2019-01-04 13:55:00,49.75,49.8,49.7,49.75,52865.0,29.8387,29.8687,29.8087,29.8387,52865.0
2019-01-04 14:00:00,49.77,49.78,49.7,49.75,46780.0,29.8507,29.8567,29.8087,29.8387,46780.0
2019-01-04 14:05:00,49.75,49.75,49.67,49.72,70755.0,29.8387,29.8387,29.7907,29.8207,70755.0
2019-01-04 14:10:00,49.73,49.82,49.72,49.78,53695.0,29.8267,29.8807,29.8207,29.8567,53695.0
2019-01-04 14:15:00,49.77,49.81,49.76,49.79,50978.0,29.8507,29.8747,29.8447,29.8627,50978.0
2019-01-04 14:20:00,49.79,49.9,49.78,49.88,67357.0,29.8627,29.9287,29.8567,29.9167,67357.0
2019-01-04 14:25:00,49.89,49.96,49.87,49.94,97517.0,29.9227,29.9647,29.9107,29.9527,97517.0
2019-01-04 14:30:00,49.94,49.94,49.85,49.9,63426.0,29.9527,29.9527,29.8987,29.9287,63426.0
2019-01-04 14:35:00,49.9,50.03,49.9,50.03,90505.0,29.9287,30.0066,29.9287,30.0066,90505.0
2019-01-04 14:40:00,50.03,50.12,50.0,50.1,81616.0,30.0066,30.0606,29.9886,30.0486,81616.0
2019-01-04 14:45:00,50.09,50.1,49.92,49.97,75325.0,30.0426,30.0486,29.9407,29.9706,75325.0
2019-01-04 14:50:00,49.97,49.97,49.88,49.93,59016.0,29.9706,29.9706,29.9167,29.9467,59016.0
2019-01-04 14:55:00,49.93,49.94,49.86,49.91,67781.0,29.9467,29.9527,29.9047,29.9347,67781.0
2019-01-04 15:00:00,49.9,50.01,49.9,50.01,73243.0,29.9287,29.9946,29.9287,29.9946,73243.0
2019-01-04 15:05:00,50.01,50.06,49.96,49.97,65952.0,29.9946,30.0246,29.9647,29.9706,65952.0
2019-01-04 15:10:00,49.97,50.05,49.93,50.04,112071.0,29.9706,30.0186,29.9467,30.0126,112071.0
2019-01-04 15:15:00,50.04,50.08,50.0,50.08,67322.0,30.0126,30.0366,29.9886,30.0366,67322.0
2019-01-04 15:20:00,50.08,50.08,49.94,49.99,85864.0,30.0366,30.0366,29.9527,29.9826,85864.0
2019-01-04 15:25:00,49.99,50.01,49.96,49.99,83726.0,29.9826,29.9946,29.9647,29.9826,83726.0
2019-01-04 15:30:00,49.99,50.01,49.96,50.0,201257.0,29.9826,29.9946,29.9647,29.9886,201257.0
2019-01-04 15:35:00,50.01,50.09,50.0,50.07,107110.0,29.9946,30.0426,29.9886,30.0306,107110.0
2019-01-04 15:40:00,50.07,50.17,50.07,50.15,115129.0,30.0306,30.0906,30.0306,30.0786,115129.0
2019-01-04 15:45:00,50.15,50.21,50.14,50.14,227645.0,30.0786,30.1146,30.0726,30.0726,227645.0
2019-01-04 15:50:00,50.14,50.17,50.05,50.06,155380.0,30.0726,30.0906,30.0186,30.0246,155380.0
2019-01-04 15:55:00,50.05,50.31,50.05,50.3,632756.0,30.0186,30.1746,30.0186,30.1686,632756.0
2019-01-07 09:30:00,49.68,49.69,49.17,49.19,365838.0,29.7967,29.8027,29.4908,29.5028,365838.0
2019-01-07 09:35:00,49.21,49.29,48.86,48.93,211956.0,29.5148,29.5628,29.3049,29.3469,211956.0
2019-01-07 09:40:00,48.95,48.98,48.77,48.83,210385.0,29.3589,29.3769,29.2509,29.2869,210385.0
2019-01-07 09:45:00,48.83,48.84,48.58,48.67,193560.0,29.2869,29.2929,29.137,29.1909,193560.0
2019-01-07 09:50:00,48.67,48.75,48.58,48.71,248724.0,29.1909,29.2389,29.137,29.2149,248724.0
2019-01-07 09:55:00,48.72,48.78,48.59,48.66,131891.0,29.2209,29.2569,29.143,29.1849,131891.0
2019-01-07 10:00:00,48.65,48.88,48.64,48.81,191161.0,29.1789,29.3169,29.173,29.2749,191161.0
2019-01-07 10:05:00,48.8,48.82,48.72,48.73,103733.0,29.2689,29.2809,29.2209,29.2269,103733.0
2019-01-07 10:10:00,48.73,48.79,48.71,48.72,103443.0,29.2269,29.2629,29.2149,29.2209,103443.0
2019-01-07 10:15:00,48.72,48.75,48.65,48.72,112697.0,29.2209,29.2389,29.1789,29.2209,112697.0
2019-01-07 10:20:00,48.71,48.72,48.55,48.56,117065.0,29.2149,29.2209,29.119,29.125,117065.0
2019-01-07 10:25:00,48.55,48.71,48.52,48.66,194176.0,29.119,29.2149,29.101,29.1849,194176.0
2019-01-07 10:30:00,48.66,48.81,48.63,48.8,116473.0,29.1849,29.2749,29.167,29.2689,116473.0
2019-01-07 10:35:00,48.8,48.85,48.71,48.73,102004.0,29.2689,29.2989,29.2149,29.2269,102004.0
2019-01-07 10:40:00,48.72,48.83,48.64,48.78,149406.0,29.2209,29.2869,29.173,29.2569,149406.0
2019-01-07 10:45:00,48.77,48.82,48.7,48.73,111615.0,29.2509,29.2809,29.2089,29.2269,111615.0
2019-01-07 10:50:00,48.74,48.76,48.66,48.66,66172.0,29.2329,29.2449,29.1849,29.1849,66172.0
2019-01-07 10:55:00,48.66,48.67,48.55,48.58,83040.0,29.1849,29.1909,29.119,29.137,83040.0
2019-01-07 11:00:00,48.57,48.73,48.56,48.7,72152.0,29.131,29.2269,29.125,29.2089,72152.0
2019-01-07 11:05:00,48.7,48.71,48.61,48.69,129718.0,29.2089,29.2149,29.155,29.2029,129718.0
2019-01-07 11:10:00,48.68,48.75,48.67,48.72,69047.0,29.1969,29.2389,29.1909,29.2209,69047.0
2019-01-07 11:15:00,48.71,48.86,48.69,48.86,74325.0,29.2149,29.3049,29.2029,29.3049,74325.0
2019-01-07 11:20:00,48.86,48.91,48.83,48.91,91427.0,29.3049,29.3349,29.2869,29.3349,91427.0
2019-01-07 11:25:00,48.91,49.03,48.86,49.03,155971.0,29.3349,29.4069,29.3049,29.4069,155971.0
2019-01-07 11:30:00,49.03,49.07,48.93,49.02,70015.0,29.4069,29.4309,29.3469,29.4009,70015.0
2019-01-07 11:35:00,49.01,49.12,49.0,49.07,90107.0,29.3949,29.4608,29.3889,29.4309,90107.0
2019-01-07 11:40:00,49.09,49.18,49.05,49.12,54659.0,29.4428,29.4968,29.4189,29.4608,54659.0
2019-01-07 11:45:00,49.13,49.14,49.02,49.03,176370.0,29.4668,29.4728,29.4009,29.4069,176370.0
2019-01-07 11:50:00,49.03,49.09,49.02,49.05,81459.0,29.4069,29.4428,29.4009,29.4189,81459.0
2019-01-07 11:55:00,49.06,49.09,49.03,49.09,84757.0,29.4249,29.4428,29.4069,29.4428,84757.0
2019-01-07 12:00:00,49.09,49.09,48.98,49.04,77941.0,29.4428,29.4428,29.3769,29.4129,77941.0
2019-01-07 12:05:00,49.04,49.13,49.03,49.11,73873.0,29.4129,29.4668,29.4069,29.4548,73873.0
2019-01-07 12:10:00,49.11,49.17,49.1,49.17,56459.0,29.4548,29.4908,29.4488,29.4908,56459.0
2019-01-07 12:15:00,49.16,49.24,49.14,49.2,101015.0,29.4848,29.5328,29.4728,29.5088,101015.0
2019-01-07 12:20:00,49.19,49.46,49.18,49.45,97717.0,29.5028,29.6648,29.4968,29.6588,97717.0
2019-01-07 12:25:00,49.45,49.49,49.36,49.41,117514.0,29.6588,29.6828,29.6048,29.6348,117514.0
2019-01-07 12:30:00,49.41,49.42,49.33,49.38,69322.0,29.6348,29.6408,29.5868,29.6168,69322.0
2019-01-07 12:35:00,49.38,49.41,49.3,49.39,133125.0,29.6168,29.6348,29.5688,29.6228,133125.0
2019-01-07 12:40:00,49.39,49.47,49.34,49.47,131096.0,29.6228,29.6708,29.5928,29.6708,131096.0
2019-01-07 12:45:00,49.47,49.54,49.45,49.51,63886.0,29.6708,29.7127,29.6588,29.6948,63886.0
2019-01-07 12:50:00,49.51,49.54,49.33,49.39,72724.0,29.6948,29.7127,29.5868,29.6228,72724.0
2019-01-07 12:55:00,49.4,49.5,49.38,49.46,78914.0,29.6288,29.6888,29.6168,29.6648,78914.0
2019-01-07 13:00:00,49.46,49.54,49.45,49.53,31634.0,29.6648,29.7127,29.6588,29.7067,31634.0
2019-01-07 13:05:00,49.54,49.55,49.47,49.47,43534.0,29.7127,29.7187,29.6708,29.6708,43534.0
2019-01-07 13:10:00,49.47,49.61,49.47,49.59,57904.0,29.6708,29.7547,29.6708,29.7427,57904.0
2019-01-07 13:15:00,49.58,49.59,49.48,49.49,54177.0,29.7367,29.7427,29.6768,29.6828,54177.0
2019-01-07 13:20:00,49.49,49.56,49.48,49.54,60024.0,29.6828,29.7247,29.6768,29.7127,60024.0
2019-01-07 13:25:00,49.55,49.55,49.4,49.48,109362.0,29.7187,29.7187,29.6288,29.6768,109362.0
2019-01-07 13:30:00,49.48,49.51,49.42,49.51,58949.0,29.6768,29.6948,29.6408,29.6948,58949.0
2019-01-07 13:35:00,49.5,49.51,49.42,49.43,104600.0,29.6888,29.6948,29.6408,29.6468,104600.0
2019-01-07 13:40:00,49.44,49.46,49.4,49.43,58663.0,29.6528,29.6648,29.6288,29.6468,58663.0
2019-01-07 13:45:00,49.42,49.43,49.3,49.33,70033.0,29.6408,29.6468,29.5688,29.5868,70033.0
2019-01-07 13:50:00,49.33,49.33,49.26,49.31,54119.0,29.5868,29.5868,29.5448,29.5748,54119.0
2019-01-07 13:55:00,49.31,49.35,49.29,49.31,58960.0,29.5748,29.5988,29.5628,29.5748,58960.0
2019-01-07 14:00:00,49.3,49.37,49.3,49.36,59512.0,29.5688,29.6108,29.5688,29.6048,59512.0
2019-01-07 14:05:00,49.36,49.38,49.28,49.32,69291.0,29.6048,29.6168,29.5568,29.5808,69291.0
2019-01-07 14:10:00,49.31,49.33,49.27,49.3,88515.0,29.5748,29.5868,29.5508,29.5688,88515.0
2019-01-07 14:15:00,49.3,49.32,49.27,49.31,110475.0,29.5688,29.5808,29.5508,29.5748,110475.0
2019-01-07 14:20:00,49.3,49.47,49.28,49.41,175131.0,29.5688,29.6708,29.5568,29.6348,175131.0
2019-01-07 14:25:00,49.41,49.43,49.37,49.41,132704.0,29.6348,29.6468,29.6108,29.6348,132704.0
2019-01-07 14:30:00,49.4,49.45,49.37,49.4,71899.0,29.6288,29.6588,29.6108,29.6288,71899.0
2019-01-07 14:35:00,49.39,49.43,49.36,49.43,93616.0,29.6228,29.6468,29.6048,29.6468,93616.0
2019-01-07 14:40:00,49.42,49.44,49.37,49.37,108509.0,29.6408,29.6528,29.6108,29.6108,108509.0
2019-01-07 14:45:00,49.38,49.39,49.35,49.38,57995.0,29.6168,29.6228,29.5988,29.6168,57995.0
2019-01-07 14:50:00,49.39,49.39,49.24,49.24,76865.0,29.6228,29.6228,29.5328,29.5328,76865.0
2019-01-07 14:55:00,49.23,49.25,49.21,49.21,55959.0,29.5268,29.5388,29.5148,29.5148,55959.0
2019-01-07 15:00:00,49.21,49.22,49.12,49.16,175480.0,29.5148,29.5208,29.4608,29.4848,175480.0
2019-01-07 15:05:00,49.16,49.18,49.1,49.12,127385.0,29.4848,29.4968,29.4488,29.4608,127385.0
2019-01-07 15:10:00,49.11,49.17,49.05,49.16,102361.0,29.4548,29.4908,29.4189,29.4848,102361.0
2019-01-07 15:15:00,49.17,49.2,49.09,49.1,123722.0,29.4908,29.5088,29.4428,29.4488,123722.0
2019-01-07 15:20:00,49.11,49.11,49.03,49.07,139319.0,29.4548,29.4548,29.4069,29.4309,139319.0
2019-01-07 15:25:00,49.07,49.16,49.05,49.15,162915.0,29.4309,29.4848,29.4189,29.4788,162915.0
2019-01-07 15:30:00,49.16,49.17,49.05,49.12,166597.0,29.4848,29.4908,29.4189,29.4608,166597.0
2019-01-07 15:35:00,49.12,49.14,49.06,49.09,211299.0,29.4608,29.4728,29.4249,29.4428,211299.0
2019-01-07 15:40:00,49.09,49.1,48.97,48.98,181799.0,29.4428,29.4488,29.3709,29.3769,181799.0
2019-01-07 15:45:00,48.98,49.03,48.95,48.95,226242.0,29.3769,29.4069,29.3589,29.3589,226242.0
2019-01-07 15:50:00,48.95,48.96,48.85,48.87,348440.0,29.3589,29.3649,29.2989,29.3109,348440.0
2019-01-07 15:55:00,48.87,48.92,48.74,48.79,756651.0,29.3109,29.3409,29.2329,29.2629,756651.0
2019-01-08 09:30:00,49.26,49.45,49.14,49.19,329132.0,29.5448,29.6588,29.4728,29.5028,329132.0
2019-01-08 09:35:00,49.19,49.31,49.11,49.21,222177.0,29.5028,29.5748,29.4548,29.5148,222177.0
2019-01-08 09:40:00,49.21,49.34,49.15,49.33,275048.0,29.5148,29.5928,29.4788,29.5868,275048.0
2019-01-08 09:45:00,49.33,49.34,49.15,49.23,102898.0,29.5868,29.5928,29.4788,29.5268,102898.0
2019-01-08 09:50:00,49.23,49.47,49.22,49.44,200835.0,29.5268,29.6708,29.5208,29.6528,200835.0
2019-01-08 09:55:00,49.43,49.77,49.43,49.65,228749.0,29.6468,29.8507,29.6468,29.7787,228749.0
2019-01-08 10:00:00,49.64,49.77,49.61,49.7,179508.0,29.7727,29.8507,29.7547,29.8087,179508.0
2019-01-08 10:05:00,49.7,49.87,49.69,49.82,174006.0,29.8087,29.9107,29.8027,29.8807,174006.0
2019-01-08 10:10:00,49.83,49.83,49.66,49.66,84749.0,29.8867,29.8867,29.7847,29.7847,84749.0
2019-01-08 10:15:00,49.66,49.7,49.52,49.53,64862.0,29.7847,29.8087,29.7008,29.7067,64862.0
2019-01-08 10:20:00,49.53,49.53,49.44,49.51,151022.0,29.7067,29.7067,29.6528,29.6948,151022.0
2019-01-08 10:25:00,49.51,49.56,49.49,49.51,48060.0,29.6948,29.7247,29.6828,29.6948,48060.0
2019-01-08 10:30:00,49.52,49.56,49.46,49.56,55603.0,29.7008,29.7247,29.6648,29.7247,55603.0
2019-01-08 10:35:00,49.57,49.6,49.52,49.56,44394.0,29.7307,29.7487,29.7008,29.7247,44394.0
2019-01-08 10:40:00,49.56,49.59,49.47,49.5,56131.0,29.7247,29.7427,29.6708,29.6888,56131.0
2019-01-08 10:45:00,49.5,49.51,49.4,49.42,58101.0,29.6888,29.6948,29.6288,29.6408,58101.0
2019-01-08 10:50:00,49.43,49.46,49.38,49.44,64824.0,29.6468,29.6648,29.6168,29.6528,64824.0
2019-01-08 10:55:00,49.44,49.53,49.41,49.53,98718.0,29.6528,29.7067,29.6348,29.7067,98718.0
2019-01-08 11:00:00,49.54,49.62,49.51,49.58,171840.0,29.7127,29.7607,29.6948,29.7367,171840.0
2019-01-08 11:05:00,49.58,49.63,49.53,49.63,66728.0,29.7367,29.7667,29.7067,29.7667,66728.0
2019-01-08 11:10:00,49.63,49.7,49.62,49.67,96165.0,29.7667,29.8087,29.7607,29.7907,96165.0
2019-01-08 11:15:00,49.68,49.74,49.65,49.66,102563.0,29.7967,29.8327,29.7787,29.7847,102563.0
2019-01-08 11:20:00,49.65,49.67,49.6,49.63,75370.0,29.7787,29.7907,29.7487,29.7667,75370.0
2019-01-08 11:25:00,49.62,49.66,49.57,49.59,86850.0,29.7607,29.7847,29.7307,29.7427,86850.0
2019-01-08 11:30:00,49.59,49.62,49.5,49.61,96447.0,29.7427,29.7607,29.6888,29.7547,96447.0
2019-01-08 11:35:00,49.61,49.71,49.61,49.7,108838.0,29.7547,29.8147,29.7547,29.8087,108838.0
2019-01-08 11:40:00,49.7,49.76,49.67,49.69,94222.0,29.8087,29.8447,29.7907,29.8027,94222.0
2019-01-08 11:45:00,49.7,49.71,49.62,49.69,111960.0,29.8087,29.8147,29.7607,29.8027,111960.0
2019-01-08 11:50:00,49.68,49.69,49.6,49.69,53608.0,29.7967,29.8027,29.7487,29.8027,53608.0
2019-01-08 11:55:00,49.69,49.74,49.68,49.73,163524.0,29.8027,29.8327,29.7967,29.8267,163524.0
2019-01-08 12:00:00,49.73,49.75,49.68,49.72,59378.0,29.8267,29.8387,29.7967,29.8207,59378.0
2019-01-08 12:05:00,49.72,49.72,49.63,49.64,54436.0,29.8207,29.8207,29.7667,29.7727,54436.0
2019-01-08 12:10:00,49.64,49.68,49.59,49.68,298316.0,29.7727,29.7967,29.7427,29.7967,298316.0
2019-01-08 12:15:00,49.69,49.69,49.59,49.61,67079.0,29.8027,29.8027,29.7427,29.7547,67079.0
2019-01-08 12:20:00,49.61,49.64,49.59,49.62,45038.0,29.7547,29.7727,29.7427,29.7607,45038.0
2019-01-08 12:25:00,49.63,49.65,49.6,49.62,37661.0,29.7667,29.7787,29.7487,29.7607,37661.0
2019-01-08 12:30:00,49.62,49.64,49.51,49.51,54585.0,29.7607,29.7727,29.6948,29.6948,54585.0
2019-01-08 12:35:00,49.51,49.51,49.38,49.4,214083.0,29.6948,29.6948,29.6168,29.6288,214083.0
2019-01-08 12:40:00,49.39,49.49,49.37,49.47,114989.0,29.6228,29.6828,29.6108,29.6708,114989.0
2019-01-08 12:45:00,49.48,49.52,49.27,49.29,114610.0,29.6768,29.7008,29.5508,29.5628,114610.0
2019-01-08 12:50:00,49.28,49.43,49.27,49.38,76419.0,29.5568,29.6468,29.5508,29.6168,76419.0
2019-01-08 12:55:00,49.39,49.41,49.28,49.28,67830.0,29.6228,29.6348,29.5568,29.5568,67830.0
2019-01-08 13:00:00,49.29,49.39,49.27,49.35,63703.0,29.5628,29.6228,29.5508,29.5988,63703.0
2019-01-08 13:05:00,49.35,49.38,49.33,49.34,32832.0,29.5988,29.6168,29.5868,29.5928,32832.0
2019-01-08 13:10:00,49.34,49.39,49.3,49.37,45516.0,29.5928,29.6228,29.5688,29.6108,45516.0
2019-01-08 13:15:00,49.36,49.39,49.34,49.36,83921.0,29.6048,29.6228,29.5928,29.6048,83921.0
2019-01-08 13:20:00,49.37,49.39,49.34,49.34,44078.0,29.6108,29.6228,29.5928,29.5928,44078.0
2019-01-08 13:25:00,49.35,49.37,49.3,49.33,84033.0,29.5988,29.6108,29.5688,29.5868,84033.0
2019-01-08 13:30:00,49.33,49.42,49.33,49.39,56745.0,29.5868,29.6408,29.5868,29.6228,56745.0
2019-01-08 13:35:00,49.4,49.4,49.34,49.36,57153.0,29.6288,29.6288,29.5928,29.6048,57153.0
2019-01-08 13:40:00,49.37,49.4,49.34,49.34,56158.0,29.6108,29.6288,29.5928,29.5928,56158.0
2019-01-08 13:45:00,49.34,49.38,49.3,49.38,54365.0,29.5928,29.6168,29.5688,29.6168,54365.0
2019-01-08 13:50:00,49.38,49.41,49.34,49.34,124383.0,29.6168,29.6348,29.5928,29.5928,124383.0
2019-01-08 13:55:00,49.34,49.35,49.25,49.27,69493.0,29.5928,29.5988,29.5388,29.5508,69493.0
2019-01-08 14:00:00,49.28,49.29,49.22,49.23,89544.0,29.5568,29.5628,29.5208,29.5268,89544.0
2019-01-08 14:05:00,49.24,49.27,49.18,49.19,82830.0,29.5328,29.5508,29.4968,29.5028,82830.0
2019-01-08 14:10:00,49.2,49.22,49.19,49.2,49031.0,29.5088,29.5208,29.5028,29.5088,49031.0
2019-01-08 14:15:00,49.21,49.24,49.17,49.24,103611.0,29.5148,29.5328,29.4908,29.5328,103611.0
2019-01-08 14:20:00,49.23,49.24,49.11,49.12,97650.0,29.5268,29.5328,29.4548,29.4608,97650.0
2019-01-08 14:25:00,49.12,49.17,49.11,49.12,120493.0,29.4608,29.4908,29.4548,29.4608,120493.0
2019-01-08 14:30:00,49.12,49.22,49.11,49.21,96820.0,29.4608,29.5208,29.4548,29.5148,96820.0
2019-01-08 14:35:00,49.21,49.3,49.2,49.28,112525.0,29.5148,29.5688,29.5088,29.5568,112525.0
2019-01-08 14:40:00,49.28,49.3,49.24,49.29,85759.0,29.5568,29.5688,29.5328,29.5628,85759.0
2019-01-08 14:45:00,49.29,49.3,49.25,49.29,76150.0,29.5628,29.5688,29.5388,29.5628,76150.0
2019-01-08 14:50:00,49.29,49.3,49.24,49.28,53582.0,29.5628,29.5688,29.5328,29.5568,53582.0
2019-01-08 14:55:00,49.28,49.31,49.27,49.3,81865.0,29.5568,29.5748,29.5508,29.5688,81865.0
2019-01-08 15:00:00,49.3,49.33,49.28,49.32,57520.0,29.5688,29.5868,29.5568,29.5808,57520.0
2019-01-08 15:05:00,49.31,49.34,49.27,49.33,67519.0,29.5748,29.5928,29.5508,29.5868,67519.0
2019-01-08 15:10:00,49.33,49.35,49.3,49.3,55621.0,29.5868,29.5988,29.5688,29.5688,55621.0
2019-01-08 15:15:00,49.31,49.32,49.28,49.3,95301.0,29.5748,29.5808,29.5568,29.5688,95301.0
2019-01-08 15:20:00,49.29,49.32,49.23,49.24,75035.0,29.5628,29.5808,29.5268,29.5328,75035.0
2019-01-08 15:25:00,49.24,49.25,49.21,49.23,83779.0,29.5328,29.5388,29.5148,29.5268,83779.0
2019-01-08 15:30:00,49.23,49.25,49.13,49.14,186336.0,29.5268,29.5388,29.4668,29.4728,186336.0
2019-01-08 15:35:00,49.14,49.17,49.09,49.11,192795.0,29.4728,29.4908,29.4428,29.4548,192795.0
2019-01-08 15:40:00,49.11,49.15,49.09,49.15,214429.0,29.4548,29.4788,29.4428,29.4788,214429.0
2019-01-08 15:45:00,49.15,49.23,49.15,49.22,269890.0,29.4788,29.5268,29.4788,29.5208,269890.0
2019-01-08 15:50:00,49.22,49.27,49.2,49.21,329129.0,29.5208,29.5508,29.5088,29.5148,329129.0
2019-01-08 15:55:00,49.2,49.21,49.01,49.07,733165.0,29.5088,29.5148,29.3949,29.4309,733165.0
2019-01-09 09:30:00,49.19,49.27,49.1,49.23,310352.0,29.5028,29.5508,29.4488,29.5268,310352.0
2019-01-09 09:35:00,49.24,49.35,49.18,49.31,157196.0,29.5328,29.5988,29.4968,29.5748,157196.0
2019-01-09 09:40:00,49.32,49.43,49.29,49.41,96125.0,29.5808,29.6468,29.5628,29.6348,96125.0
2019-01-09 09:45:00,49.41,49.55,49.37,49.52,117165.0,29.6348,29.7187,29.6108,29.7008,117165.0
2019-01-09 09:50:00,49.51,49.7,49.44,49.68,103664.0,29.6948,29.8087,29.6528,29.7967,103664.0
2019-01-09 09:55:00,49.68,49.75,49.57,49.63,115364.0,29.7967,29.8387,29.7307,29.7667,115364.0
2019-01-09 10:00:00,49.63,49.76,49.55,49.71,93498.0,29.7667,29.8447,29.7187,29.8147,93498.0
2019-01-09 10:05:00,49.72,49.8,49.67,49.78,203146.0,29.8207,29.8687,29.7907,29.8567,203146.0
2019-01-09 10:10:00,49.78,49.83,49.74,49.74,100687.0,29.8567,29.8867,29.8327,29.8327,100687.0
2019-01-09 10:15:00,49.75,49.79,49.71,49.72,140338.0,29.8387,29.8627,29.8147,29.8207,140338.0
2019-01-09 10:20:00,49.72,49.8,49.69,49.76,139163.0,29.8207,29.8687,29.8027,29.8447,139163.0
2019-01-09 10:25:00,49.77,49.85,49.7,49.84,173161.0,29.8507,29.8987,29.8087,29.8927,173161.0
2019-01-09 10:30:00,49.85,49.91,49.79,49.88,133131.0,29.8987,29.9347,29.8627,29.9167,133131.0
2019-01-09 10:35:00,49.88,50.02,49.81,49.9,253678.0,29.9167,30.0006,29.8747,29.9287,253678.0
2019-01-09 10:40:00,49.89,49.99,49.86,49.89,135383.0,29.9227,29.9826,29.9047,29.9227,135383.0
2019-01-09 10:45:00,49.9,50.01,49.87,50.0,182843.0,29.9287,29.9946,29.9107,29.9886,182843.0
2019-01-09 10:50:00,50.0,50.05,49.79,49.85,124390.0,29.9886,30.0186,29.8627,29.8987,124390.0
2019-01-09 10:55:00,49.85,49.99,49.84,49.94,103325.0,29.8987,29.9826,29.8927,29.9527,103325.0
2019-01-09 11:00:00,49.93,49.99,49.85,49.97,95633.0,29.9467,29.9826,29.8987,29.9706,95633.0
2019-01-09 11:05:00,49.97,50.0,49.9,49.95,89572.0,29.9706,29.9886,29.9287,29.9587,89572.0
2019-01-09 11:10:00,49.95,49.97,49.81,49.88,58077.0,29.9587,29.9706,29.8747,29.9167,58077.0
2019-01-09 11:15:00,49.89,49.9,49.76,49.81,155725.0,29.9227,29.9287,29.8447,29.8747,155725.0
2019-01-09 11:20:00,49.8,49.87,49.71,49.87,83859.0,29.8687,29.9107,29.8147,29.9107,83859.0
2019-01-09 11:25:00,49.88,50.04,49.87,50.01,145792.0,29.9167,30.0126,29.9107,29.9946,145792.0
2019-01-09 11:30:00,50.01,50.01,49.91,49.95,105019.0,29.9946,29.9946,29.9347,29.9587,105019.0
2019-01-09 11:35:00,49.95,50.01,49.88,50.0,170782.0,29.9587,29.9946,29.9167,29.9886,170782.0
2019-01-09 11:40:00,50.01,50.01,49.75,49.82,78659.0,29.9946,29.9946,29.8387,29.8807,78659.0
2019-01-09 11:45:00,49.82,49.84,49.65,49.69,111438.0,29.8807,29.8927,29.7787,29.8027,111438.0
2019-01-09 11:50:00,49.69,49.78,49.66,49.71,100143.0,29.8027,29.8567,29.7847,29.8147,100143.0
2019-01-09 11:55:00,49.71,49.71,49.6,49.64,87688.0,29.8147,29.8147,29.7487,29.7727,87688.0
2019-01-09 12:00:00,49.65,49.65,49.59,49.63,64608.0,29.7787,29.7787,29.7427,29.7667,64608.0
2019-01-09 12:05:00,49.63,49.68,49.6,49.61,61397.0,29.7667,29.7967,29.7487,29.7547,61397.0
2019-01-09 12:10:00,49.61,49.69,49.58,49.66,48885.0,29.7547,29.8027,29.7367,29.7847,48885.0
2019-01-09 12:15:00,49.66,49.67,49.6,49.62,55892.0,29.7847,29.7907,29.7487,29.7607,55892.0
2019-01-09 12:20:00,49.62,49.66,49.62,49.65,29714.0,29.7607,29.7847,29.7607,29.7787,29714.0
2019-01-09 12:25:00,49.64,49.73,49.64,49.72,61010.0,29.7727,29.8267,29.7727,29.8207,61010.0
2019-01-09 12:30:00,49.73,49.78,49.72,49.73,75378.0,29.8267,29.8567,29.8207,29.8267,75378.0
2019-01-09 12:35:00,49.73,49.84,49.72,49.8,46148.0,29.8267,29.8927,29.8207,29.8687,46148.0
2019-01-09 12:40:00,49.8,49.81,49.74,49.76,42748.0,29.8687,29.8747,29.8327,29.8447,42748.0
2019-01-09 12:45:00,49.76,49.84,49.74,49.77,50602.0,29.8447,29.8927,29.8327,29.8507,50602.0
2019-01-09 12:50:00,49.77,49.78,49.71,49.77,63371.0,29.8507,29.8567,29.8147,29.8507,63371.0
2019-01-09 12:55:00,49.76,49.8,49.72,49.77,64969.0,29.8447,29.8687,29.8207,29.8507,64969.0
2019-01-09 13:00:00,49.77,49.79,49.68,49.7,47415.0,29.8507,29.8627,29.7967,29.8087,47415.0
2019-01-09 13:05:00,49.7,49.71,49.61,49.64,59043.0,29.8087,29.8147,29.7547,29.7727,59043.0
2019-01-09 13:10:00,49.64,49.67,49.61,49.64,36043.0,29.7727,29.7907,29.7547,29.7727,36043.0
2019-01-09 13:15:00,49.65,49.65,49.59,49.63,36726.0,29.7787,29.7787,29.7427,29.7667,36726.0
2019-01-09 13:20:00,49.63,49.69,49.63,49.69,43164.0,29.7667,29.8027,29.7667,29.8027,43164.0
2019-01-09 13:25:00,49.69,49.74,49.68,49.73,59514.0,29.8027,29.8327,29.7967,29.8267,59514.0
2019-01-09 13:30:00,49.73,49.76,49.7,49.73,61245.0,29.8267,29.8447,29.8087,29.8267,61245.0
2019-01-09 13:35:00,49.73,49.75,49.67,49.73,38822.0,29.8267,29.8387,29.7907,29.8267,38822.0
2019-01-09 13:40:00,49.73,49.77,49.7,49.73,67088.0,29.8267,29.8507,29.8087,29.8267,67088.0
2019-01-09 13:45:00,49.73,49.77,49.7,49.73,83539.0,29.8267,29.8507,29.8087,29.8267,83539.0
2019-01-09 13:50:00,49.72,49.77,49.7,49.74,90757.0,29.8207,29.8507,29.8087,29.8327,90757.0
2019-01-09 13:55:00,49.74,49.75,49.7,49.71,46473.0,29.8327,29.8387,29.8087,29.8147,46473.0
2019-01-09 14:00:00,49.7,49.8,49.69,49.73,122628.0,29.8087,29.8687,29.8027,29.8267,122628.0
2019-01-09 14:05:00,49.73,49.82,49.72,49.82,53190.0,29.8267,29.8807,29.8207,29.8807,53190.0
2019-01-09 14:10:00,49.82,49.82,49.72,49.77,97864.0,29.8807,29.8807,29.8207,29.8507,97864.0
2019-01-09 14:15:00,49.77,49.84,49.71,49.71,133716.0,29.8507,29.8927,29.8147,29.8147,133716.0
2019-01-09 14:20:00,49.72,49.72,49.62,49.65,107195.0,29.8207,29.8207,29.7607,29.7787,107195.0
2019-01-09 14:25:00,49.66,49.72,49.65,49.72,92987.0,29.7847,29.8207,29.7787,29.8207,92987.0
2019-01-09 14:30:00,49.73,49.77,49.69,49.77,105412.0,29.8267,29.8507,29.8027,29.8507,105412.0
2019-01-09 14:35:00,49.76,49.77,49.7,49.71,111553.0,29.8447,29.8507,29.8087,29.8147,111553.0
2019-01-09 14:40:00,49.71,49.74,49.7,49.72,92865.0,29.8147,29.8327,29.8087,29.8207,92865.0
2019-01-09 14:45:00,49.73,49.77,49.7,49.71,110092.0,29.8267,29.8507,29.8087,29.8147,110092.0
2019-01-09 14:50:00,49.72,49.75,49.64,49.65,96197.0,29.8207,29.8387,29.7727,29.7787,96197.0
2019-01-09 14:55:00,49.65,49.65,49.58,49.59,113962.0,29.7787,29.7787,29.7367,29.7427,113962.0
2019-01-09 15:00:00,49.58,49.69,49.56,49.68,138769.0,29.7367,29.8027,29.7247,29.7967,138769.0
2019-01-09 15:05:00,49.68,49.68,49.59,49.6,81562.0,29.7967,29.7967,29.7427,29.7487,81562.0
2019-01-09 15:10:00,49.6,49.67,49.59,49.62,161294.0,29.7487,29.7907,29.7427,29.7607,161294.0
2019-01-09 15:15:00,49.62,49.71,49.62,49.71,120694.0,29.7607,29.8147,29.7607,29.8147,120694.0
2019-01-09 15:20:00,49.71,49.72,49.64,49.65,63962.0,29.8147,29.8207,29.7727,29.7787,63962.0
2019-01-09 15:25:00,49.66,49.68,49.62,49.63,117482.0,29.7847,29.7967,29.7607,29.7667,117482.0
2019-01-09 15:30:00,49.63,49.69,49.59,49.65,148662.0,29.7667,29.8027,29.7427,29.7787,148662.0
2019-01-09 15:35:00,49.65,49.66,49.53,49.55,89687.0,29.7787,29.7847,29.7067,29.7187,89687.0
2019-01-09 15:40:00,49.55,49.56,49.5,49.53,75511.0,29.7187,29.7247,29.6888,29.7067,75511.0
2019-01-09 15:45:00,49.53,49.56,49.46,49.52,227628.0,29.7067,29.7247,29.6648,29.7008,227628.0
2019-01-09 15:50:00,49.52,49.6,49.5,49.6,192122.0,29.7008,29.7487,29.6888,29.7487,192122.0
2019-01-09 15:55:00,49.6,49.69,49.55,49.66,432939.0,29.7487,29.8027,29.7187,29.7847,432939.0
2019-01-10 09:30:00,49.83,49.87,49.27,49.4,743273.0,29.8867,29.9107,29.5508,29.6288,743273.0
2019-01-10 09:35:00,49.4,49.55,49.34,49.42,180096.0,29.6288,29.7187,29.5928,29.6408,180096.0
2019-01-10 09:40:00,49.42,49.6,49.41,49.59,159255.0,29.6408,29.7487,29.6348,29.7427,159255.0
2019-01-10 09:45:00,49.58,49.74,49.5,49.67,176516.0,29.7367,29.8327,29.6888,29.7907,176516.0
2019-01-10 09:50:00,49.66,49.73,49.58,49.73,101498.0,29.7847,29.8267,29.7367,29.8267,101498.0
2019-01-10 09:55:00,49.72,49.79,49.71,49.77,161884.0,29.8207,29.8627,29.8147,29.8507,161884.0
2019-01-10 10:00:00,49.77,49.85,49.71,49.85,265603.0,29.8507,29.8987,29.8147,29.8987,265603.0
2019-01-10 10:05:00,49.84,49.86,49.79,49.85,247984.0,29.8927,29.9047,29.8627,29.8987,247984.0
2019-01-10 10:10:00,49.85,49.9,49.82,49.86,195270.0,29.8987,29.9287,29.8807,29.9047,195270.0
2019-01-10 10:15:00,49.86,49.87,49.75,49.81,166696.0,29.9047,29.9107,29.8387,29.8747,166696.0
2019-01-10 10:20:00,49.8,49.82,49.75,49.81,124518.0,29.8687,29.8807,29.8387,29.8747,124518.0
2019-01-10 10:25:00,49.81,49.87,49.77,49.77,91935.0,29.8747,29.9107,29.8507,29.8507,91935.0
2019-01-10 10:30:00,49.76,49.81,49.74,49.8,86366.0,29.8447,29.8747,29.8327,29.8687,86366.0
2019-01-10 10:35:00,49.8,49.81,49.76,49.76,63114.0,29.8687,29.8747,29.8447,29.8447,63114.0
2019-01-10 10:40:00,49.77,49.82,49.76,49.82,54225.0,29.8507,29.8807,29.8447,29.8807,54225.0
2019-01-10 10:45:00,49.82,49.88,49.77,49.79,98041.0,29.8807,29.9167,29.8507,29.8627,98041.0
2019-01-10 10:50:00,49.79,49.82,49.75,49.82,103714.0,29.8627,29.8807,29.8387,29.8807,103714.0
2019-01-10 10:55:00,49.82,49.83,49.75,49.76,50259.0,29.8807,29.8867,29.8387,29.8447,50259.0
2019-01-10 11:00:00,49.77,49.77,49.75,49.75,93695.0,29.8507,29.8507,29.8387,29.8387,93695.0
2019-01-10 11:05:00,49.75,49.83,49.75,49.8,84788.0,29.8387,29.8867,29.8387,29.8687,84788.0
2019-01-10 11:10:00,49.8,49.91,49.77,49.91,90624.0,29.8687,29.9347,29.8507,29.9347,90624.0
2019-01-10 11:15:00,49.9,49.95,49.85,49.85,76360.0,29.9287,29.9587,29.8987,29.8987,76360.0
2019-01-10 11:20:00,49.86,49.88,49.78,49.82,53552.0,29.9047,29.9167,29.8567,29.8807,53552.0
2019-01-10 11:25:00,49.82,49.93,49.82,49.89,56497.0,29.8807,29.9467,29.8807,29.9227,56497.0
2019-01-10 11:30:00,49.89,49.96,49.87,49.96,51378.0,29.9227,29.9647,29.9107,29.9647,51378.0
2019-01-10 11:35:00,49.95,49.95,49.88,49.93,91187.0,29.9587,29.9587,29.9167,29.9467,91187.0
2019-01-10 11:40:00,49.93,49.93,49.88,49.89,42145.0,29.9467,29.9467,29.9167,29.9227,42145.0
2019-01-10 11:45:00,49.89,49.91,49.88,49.9,53704.0,29.9227,29.9347,29.9167,29.9287,53704.0
2019-01-10 11:50:00,49.9,49.91,49.89,49.9,52758.0,29.9287,29.9347,29.9227,29.9287,52758.0
2019-01-10 11:55:00,49.9,49.92,49.88,49.91,71926.0,29.9287,29.9407,29.9167,29.9347,71926.0
2019-01-10 12:00:00,49.91,49.92,49.89,49.9,83868.0,29.9347,29.9407,29.9227,29.9287,83868.0
2019-01-10 12:05:00,49.89,49.89,49.85,49.89,78080.0,29.9227,29.9227,29.8987,29.9227,78080.0
2019-01-10 12:10:00,49.88,49.88,49.79,49.8,108027.0,29.9167,29.9167,29.8627,29.8687,108027.0
2019-01-10 12:15:00,49.79,49.85,49.78,49.85,60072.0,29.8627,29.8987,29.8567,29.8987,60072.0
2019-01-10 12:20:00,49.84,49.85,49.79,49.81,152690.0,29.8927,29.8987,29.8627,29.8747,152690.0
2019-01-10 12:25:00,49.8,49.83,49.78,49.82,125122.0,29.8687,29.8867,29.8567,29.8807,125122.0
2019-01-10 12:30:00,49.82,49.82,49.66,49.68,123270.0,29.8807,29.8807,29.7847,29.7967,123270.0
2019-01-10 12:35:00,49.68,49.72,49.6,49.65,119891.0,29.7967,29.8207,29.7487,29.7787,119891.0
2019-01-10 12:40:00,49.65,49.69,49.59,49.63,154554.0,29.7787,29.8027,29.7427,29.7667,154554.0
2019-01-10 12:45:00,49.63,49.7,49.55,49.67,56541.0,29.7667,29.8087,29.7187,29.7907,56541.0
2019-01-10 12:50:00,49.67,49.78,49.65,49.72,88741.0,29.7907,29.8567,29.7787,29.8207,88741.0
2019-01-10 12:55:00,49.73,49.75,49.68,49.72,66044.0,29.8267,29.8387,29.7967,29.8207,66044.0
2019-01-10 13:00:00,49.72,49.73,49.66,49.69,81651.0,29.8207,29.8267,29.7847,29.8027,81651.0
2019-01-10 13:05:00,49.69,49.7,49.62,49.66,162118.0,29.8027,29.8087,29.7607,29.7847,162118.0
2019-01-10 13:10:00,49.67,49.68,49.55,49.55,91003.0,29.7907,29.7967,29.7187,29.7187,91003.0
2019-01-10 13:15:00,49.56,49.61,49.51,49.6,42716.0,29.7247,29.7547,29.6948,29.7487,42716.0
2019-01-10 13:20:00,49.59,49.65,49.57,49.64,58264.0,29.7427,29.7787,29.7307,29.7727,58264.0
2019-01-10 13:25:00,49.63,49.67,49.62,49.64,42940.0,29.7667,29.7907,29.7607,29.7727,42940.0
2019-01-10 13:30:00,49.64,49.68,49.61,49.66,100895.0,29.7727,29.7967,29.7547,29.7847,100895.0
2019-01-10 13:35:00,49.65,49.65,49.56,49.58,63285.0,29.7787,29.7787,29.7247,29.7367,63285.0
2019-01-10 13:40:00,49.58,49.58,49.49,49.5,55937.0,29.7367,29.7367,29.6828,29.6888,55937.0
2019-01-10 13:45:00,49.5,49.5,49.44,49.44,50448.0,29.6888,29.6888,29.6528,29.6528,50448.0
2019-01-10 13:50:00,49.45,49.53,49.43,49.51,55648.0,29.6588,29.7067,29.6468,29.6948,55648.0
2019-01-10 13:55:00,49.5,49.58,49.47,49.57,72663.0,29.6888,29.7367,29.6708,29.7307,72663.0
2019-01-10 14:00:00,49.58,49.6,49.53,49.54,135662.0,29.7367,29.7487,29.7067,29.7127,135662.0
2019-01-10 14:05:00,49.54,49.63,49.52,49.58,100849.0,29.7127,29.7667,29.7008,29.7367,100849.0
2019-01-10 14:10:00,49.58,49.59,49.53,49.55,91859.0,29.7367,29.7427,29.7067,29.7187,91859.0
2019-01-10 14:15:00,49.54,49.56,49.52,49.54,123331.0,29.7127,29.7247,29.7008,29.7127,123331.0
2019-01-10 14:20:00,49.54,49.56,49.43,49.5,1727263.0,29.7127,29.7247,29.6468,29.6888,1727263.0
2019-01-10 14:25:00,49.5,49.51,49.32,49.33,216344.0,29.6888,29.6948,29.5808,29.5868,216344.0
2019-01-10 14:30:00,49.33,49.33,49.18,49.26,763744.0,29.5868,29.5868,29.4968,29.5448,763744.0
2019-01-10 14:35:00,49.26,49.27,49.21,49.24,69552.0,29.5448,29.5508,29.5148,29.5328,69552.0
2019-01-10 14:40:00,49.25,49.32,49.24,49.3,92066.0,29.5388,29.5808,29.5328,29.5688,92066.0
2019-01-10 14:45:00,49.3,49.33,49.25,49.29,203725.0,29.5688,29.5868,29.5388,29.5628,203725.0
2019-01-10 14:50:00,49.28,49.29,49.24,49.24,100689.0,29.5568,29.5628,29.5328,29.5328,100689.0
2019-01-10 14:55:00,49.24,49.31,49.23,49.3,72717.0,29.5328,29.5748,29.5268,29.5688,72717.0
2019-01-10 15:00:00,49.29,49.31,49.25,49.25,98797.0,29.5628,29.5748,29.5388,29.5388,98797.0
2019-01-10 15:05:00,49.26,49.26,49.16,49.16,74357.0,29.5448,29.5448,29.4848,29.4848,74357.0
2019-01-10 15:10:00,49.15,49.17,49.06,49.16,263451.0,29.4788,29.4908,29.4249,29.4848,263451.0
2019-01-10 15:15:00,49.16,49.19,49.11,49.15,101980.0,29.4848,29.5028,29.4548,29.4788,101980.0
2019-01-10 15:20:00,49.16,49.17,49.11,49.16,104093.0,29.4848,29.4908,29.4548,29.4848,104093.0
2019-01-10 15:25:00,49.16,49.17,49.11,49.13,118838.0,29.4848,29.4908,29.4548,29.4668,118838.0
2019-01-10 15:30:00,49.13,49.16,49.11,49.16,106945.0,29.4668,29.4848,29.4548,29.4848,106945.0
2019-01-10 15:35:00,49.16,49.19,49.14,49.15,174637.0,29.4848,29.5028,29.4728,29.4788,174637.0
2019-01-10 15:40:00,49.16,49.23,49.11,49.11,233667.0,29.4848,29.5268,29.4548,29.4548,233667.0
2019-01-10 15:45:00,49.12,49.13,49.05,49.09,324190.0,29.4608,29.4668,29.4189,29.4428,324190.0
2019-01-10 15:50:00,49.1,49.1,48.93,48.94,594795.0,29.4488,29.4488,29.3469,29.3529,594795.0
2019-01-10 15:55:00,48.95,48.98,48.85,48.87,1216083.0,29.3589,29.3769,29.2989,29.3109,1216083.0
2019-01-11 09:30:00,49.0,49.45,49.0,49.06,421573.0,29.3889,29.6588,29.3889,29.4249,421573.0
2019-01-11 09:35:00,49.07,49.15,48.9,48.93,339968.0,29.4309,29.4788,29.3289,29.3469,339968.0
2019-01-11 09:40:00,48.94,48.95,48.75,48.79,145478.0,29.3529,29.3589,29.2389,29.2629,145478.0
2019-01-11 09:45:00,48.79,48.93,48.73,48.92,262169.0,29.2629,29.3469,29.2269,29.3409,262169.0
2019-01-11 09:50:00,48.92,48.97,48.8,48.83,95549.0,29.3409,29.3709,29.2689,29.2869,95549.0
2019-01-11 09:55:00,48.83,48.85,48.65,48.65,90632.0,29.2869,29.2989,29.1789,29.1789,90632.0
2019-01-11 10:00:00,48.64,48.71,48.6,48.66,145083.0,29.173,29.2149,29.149,29.1849,145083.0
2019-01-11 10:05:00,48.65,48.66,48.55,48.59,135689.0,29.1789,29.1849,29.119,29.143,135689.0
2019-01-11 10:10:00,48.59,48.69,48.57,48.69,226478.0,29.143,29.2029,29.131,29.2029,226478.0
2019-01-11 10:15:00,48.69,48.72,48.57,48.72,208085.0,29.2029,29.2209,29.131,29.2209,208085.0
2019-01-11 10:20:00,48.72,48.92,48.71,48.91,228253.0,29.2209,29.3409,29.2149,29.3349,228253.0
2019-01-11 10:25:00,48.91,48.97,48.83,48.95,191261.0,29.3349,29.3709,29.2869,29.3589,191261.0
2019-01-11 10:30:00,48.96,49.02,48.89,48.98,169044.0,29.3649,29.4009,29.3229,29.3769,169044.0
2019-01-11 10:35:00,48.97,49.04,48.93,48.97,203627.0,29.3709,29.4129,29.3469,29.3709,203627.0
2019-01-11 10:40:00,48.97,49.02,48.95,48.99,138704.0,29.3709,29.4009,29.3589,29.3829,138704.0
2019-01-11 10:45:00,48.99,49.0,48.94,49.0,136279.0,29.3829,29.3889,29.3529,29.3889,136279.0
2019-01-11 10:50:00,48.99,49.02,48.93,48.95,122615.0,29.3829,29.4009,29.3469,29.3589,122615.0
2019-01-11 10:55:00,48.95,49.0,48.92,48.99,100432.0,29.3589,29.3889,29.3409,29.3829,100432.0
2019-01-11 11:00:00,48.98,48.99,48.86,48.9,137753.0,29.3769,29.3829,29.3049,29.3289,137753.0
2019-01-11 11:05:00,48.9,48.9,48.8,48.83,108820.0,29.3289,29.3289,29.2689,29.2869,108820.0
2019-01-11 11:10:00,48.83,48.85,48.77,48.79,97304.0,29.2869,29.2989,29.2509,29.2629,97304.0
2019-01-11 11:15:00,48.79,48.83,48.78,48.79,101814.0,29.2629,29.2869,29.2569,29.2629,101814.0
2019-01-11 11:20:00,48.79,48.86,48.78,48.82,109848.0,29.2629,29.3049,29.2569,29.2809,109848.0
2019-01-11 11:25:00,48.81,48.99,48.81,48.98,121572.0,29.2749,29.3829,29.2749,29.3769,121572.0
2019-01-11 11:30:00,48.98,49.03,48.96,48.96,82639.0,29.3769,29.4069,29.3649,29.3649,82639.0
2019-01-11 11:35:00,48.96,48.97,48.89,48.91,69071.0,29.3649,29.3709,29.3229,29.3349,69071.0
2019-01-11 11:40:00,48.91,48.93,48.83,48.84,56465.0,29.3349,29.3469,29.2869,29.2929,56465.0
2019-01-11 11:45:00,48.84,48.86,48.79,48.82,71015.0,29.2929,29.3049,29.2629,29.2809,71015.0
2019-01-11 11:50:00,48.83,48.9,48.81,48.84,102066.0,29.2869,29.3289,29.2749,29.2929,102066.0
2019-01-11 11:55:00,48.84,48.84,48.73,48.73,192933.0,29.2929,29.2929,29.2269,29.2269,192933.0
2019-01-11 12:00:00,48.73,48.85,48.73,48.83,104606.0,29.2269,29.2989,29.2269,29.2869,104606.0
2019-01-11 12:05:00,48.83,48.84,48.77,48.8,160598.0,29.2869,29.2929,29.2509,29.2689,160598.0
2019-01-11 12:10:00,48.8,48.82,48.75,48.8,100785.0,29.2689,29.2809,29.2389,29.2689,100785.0
2019-01-11 12:15:00,48.8,48.91,48.79,48.89,77727.0,29.2689,29.3349,29.2629,29.3229,77727.0
2019-01-11 12:20:00,48.89,48.99,48.88,48.95,66938.0,29.3229,29.3829,29.3169,29.3589,66938.0
2019-01-11 12:25:00,48.94,48.96,48.9,48.92,98834.0,29.3529,29.3649,29.3289,29.3409,98834.0
2019-01-11 12:30:00,48.92,49.03,48.92,49.02,105117.0,29.3409,29.4069,29.3409,29.4009,105117.0
2019-01-11 12:35:00,49.02,49.14,49.01,49.12,97038.0,29.4009,29.4728,29.3949,29.4608,97038.0
2019-01-11 12:40:00,49.12,49.12,49.08,49.11,73357.0,29.4608,29.4608,29.4369,29.4548,73357.0
2019-01-11 12:45:00,49.12,49.15,49.1,49.14,66588.0,29.4608,29.4788,29.4488,29.4728,66588.0
2019-01-11 12:50:00,49.13,49.28,49.13,49.25,135869.0,29.4668,29.5568,29.4668,29.5388,135869.0
2019-01-11 12:55:00,49.25,49.26,49.22,49.23,58343.0,29.5388,29.5448,29.5208,29.5268,58343.0
2019-01-11 13:00:00,49.22,49.24,49.12,49.14,85742.0,29.5208,29.5328,29.4608,29.4728,85742.0
2019-01-11 13:05:00,49.14,49.18,49.13,49.13,59663.0,29.4728,29.4968,29.4668,29.4668,59663.0
2019-01-11 13:10:00,49.14,49.14,49.08,49.08,92658.0,29.4728,29.4728,29.4369,29.4369,92658.0
2019-01-11 13:15:00,49.08,49.08,48.92,48.95,143533.0,29.4369,29.4369,29.3409,29.3589,143533.0
2019-01-11 13:20:00,48.94,48.94,48.86,48.89,117322.0,29.3529,29.3529,29.3049,29.3229,117322.0
2019-01-11 13:25:00,48.89,48.93,48.88,48.93,71171.0,29.3229,29.3469,29.3169,29.3469,71171.0
2019-01-11 13:30:00,48.92,49.04,48.92,49.03,102777.0,29.3409,29.4129,29.3409,29.4069,102777.0
2019-01-11 13:35:00,49.04,49.08,48.97,49.08,40113.0,29.4129,29.4369,29.3709,29.4369,40113.0
2019-01-11 13:40:00,49.08,49.1,49.02,49.03,82662.0,29.4369,29.4488,29.4009,29.4069,82662.0
2019-01-11 13:45:00,49.04,49.1,49.0,49.01,84220.0,29.4129,29.4488,29.3889,29.3949,84220.0
2019-01-11 13:50:00,49.01,49.02,48.98,49.02,53264.0,29.3949,29.4009,29.3769,29.4009,53264.0
2019-01-11 13:55:00,49.01,49.05,49.0,49.0,50903.0,29.3949,29.4189,29.3889,29.3889,50903.0
2019-01-11 14:00:00,49.0,49.03,48.98,48.99,78616.0,29.3889,29.4069,29.3769,29.3829,78616.0
2019-01-11 14:05:00,48.99,49.0,48.96,48.98,49054.0,29.3829,29.3889,29.3649,29.3769,49054.0
2019-01-11 14:10:00,48.98,48.99,48.95,48.97,50427.0,29.3769,29.3829,29.3589,29.3709,50427.0
2019-01-11 14:15:00,48.97,49.0,48.94,48.95,68765.0,29.3709,29.3889,29.3529,29.3589,68765.0
2019-01-11 14:20:00,48.94,48.95,48.88,48.91,79428.0,29.3529,29.3589,29.3169,29.3349,79428.0
2019-01-11 14:25:00,48.91,48.99,48.9,48.98,53537.0,29.3349,29.3829,29.3289,29.3769,53537.0
2019-01-11 14:30:00,48.98,49.02,48.97,48.98,58111.0,29.3769,29.4009,29.3709,29.3769,58111.0
2019-01-11 14:35:00,48.97,49.01,48.96,49.0,36504.0,29.3709,29.3949,29.3649,29.3889,36504.0
2019-01-11 14:40:00,49.0,49.04,48.97,49.04,39858.0,29.3889,29.4129,29.3709,29.4129,39858.0
2019-01-11 14:45:00,49.04,49.04,48.93,48.95,109462.0,29.4129,29.4129,29.3469,29.3589,109462.0
2019-01-11 14:50:00,48.95,48.95,48.87,48.87,89525.0,29.3589,29.3589,29.3109,29.3109,89525.0
2019-01-11 14:55:00,48.88,48.91,48.85,48.9,59434.0,29.3169,29.3349,29.2989,29.3289,59434.0
2019-01-11 15:00:00,48.89,48.91,48.85,48.86,76979.0,29.3229,29.3349,29.2989,29.3049,76979.0
2019-01-11 15:05:00,48.86,48.94,48.86,48.9,62289.0,29.3049,29.3529,29.3049,29.3289,62289.0
2019-01-11 15:10:00,48.89,48.93,48.88,48.91,54633.0,29.3229,29.3469,29.3169,29.3349,54633.0
2019-01-11 15:15:00,48.91,48.93,48.88,48.93,65223.0,29.3349,29.3469,29.3169,29.3469,65223.0
2019-01-11 15:20:00,48.93,48.95,48.91,48.91,59828.0,29.3469,29.3589,29.3349,29.3349,59828.0
2019-01-11 15:25:00,48.91,48.97,48.9,48.95,73696.0,29.3349,29.3709,29.3289,29.3589,73696.0
2019-01-11 15:30:00,48.94,48.96,48.93,48.94,90090.0,29.3529,29.3649,29.3469,29.3529,90090.0
2019-01-11 15:35:00,48.95,49.03,48.94,48.98,107639.0,29.3589,29.4069,29.3529,29.3769,107639.0
2019-01-11 15:40:00,48.98,49.06,48.98,49.03,96335.0,29.3769,29.4249,29.3769,29.4069,96335.0
2019-01-11 15:45:00,49.04,49.05,48.99,49.01,169408.0,29.4129,29.4189,29.3829,29.3949,169408.0
2019-01-11 15:50:00,49.01,49.02,48.97,48.99,193600.0,29.3949,29.4009,29.3709,29.3829,193600.0
2019-01-11 15:55:00,49.0,49.05,48.89,48.9,826884.0,29.3889,29.4189,29.3229,29.3289,826884.0
2019-01-14 09:30:00,48.92,48.97,48.67,48.7,163720.0,29.3409,29.3709,29.1909,29.2089,163720.0
2019-01-14 09:35:00,48.71,48.76,48.61,48.64,77038.0,29.2149,29.2449,29.155,29.173,77038.0
2019-01-14 09:40:00,48.64,48.77,48.63,48.66,105112.0,29.173,29.2509,29.167,29.1849,105112.0
2019-01-14 09:45:00,48.66,48.77,48.65,48.76,75966.0,29.1849,29.2509,29.1789,29.2449,75966.0
2019-01-14 09:50:00,48.76,48.85,48.73,48.74,48129.0,29.2449,29.2989,29.2269,29.2329,48129.0
2019-01-14 09:55:00,48.74,48.78,48.71,48.77,69431.0,29.2329,29.2569,29.2149,29.2509,69431.0
2019-01-14 10:00:00,48.77,48.79,48.71,48.77,53379.0,29.2509,29.2629,29.2149,29.2509,53379.0
2019-01-14 10:05:00,48.77,48.79,48.73,48.74,72094.0,29.2509,29.2629,29.2269,29.2329,72094.0
2019-01-14 10:10:00,48.74,48.79,48.7,48.77,60949.0,29.2329,29.2629,29.2089,29.2509,60949.0
2019-01-14 10:15:00,48.77,48.81,48.75,48.78,94487.0,29.2509,29.2749,29.2389,29.2569,94487.0
2019-01-14 10:20:00,48.78,48.81,48.71,48.73,94098.0,29.2569,29.2749,29.2149,29.2269,94098.0
2019-01-14 10:25:00,48.72,48.73,48.56,48.59,108865.0,29.2209,29.2269,29.125,29.143,108865.0
2019-01-14 10:30:00,48.59,48.64,48.55,48.62,92173.0,29.143,29.173,29.119,29.161,92173.0
2019-01-14 10:35:00,48.63,48.63,48.58,48.59,58791.0,29.167,29.167,29.137,29.143,58791.0
2019-01-14 10:40:00,48.59,48.63,48.52,48.54,107955.0,29.143,29.167,29.101,29.113,107955.0
2019-01-14 10:45:00,48.54,48.55,48.45,48.47,137956.0,29.113,29.119,29.059,29.071,137956.0
2019-01-14 10:50:00,48.46,48.5,48.4,48.48,80224.0,29.065,29.089,29.029,29.077,80224.0
2019-01-14 10:55:00,48.47,48.54,48.43,48.5,88411.0,29.071,29.113,29.047,29.089,88411.0
2019-01-14 11:00:00,48.5,48.59,48.47,48.57,83203.0,29.089,29.143,29.071,29.131,83203.0
2019-01-14 11:05:00,48.56,48.56,48.49,48.51,52862.0,29.125,29.125,29.083,29.095,52862.0
2019-01-14 11:10:00,48.51,48.53,48.46,48.48,58279.0,29.095,29.107,29.065,29.077,58279.0
2019-01-14 11:15:00,48.49,48.54,48.4,48.41,56541.0,29.083,29.113,29.029,29.035,56541.0
2019-01-14 11:20:00,48.41,48.42,48.21,48.22,127062.0,29.035,29.041,28.915,28.921,127062.0
2019-01-14 11:25:00,48.22,48.26,48.14,48.14,132073.0,28.921,28.945,28.8731,28.8731,132073.0
2019-01-14 11:30:00,48.15,48.18,48.07,48.12,212750.0,28.8791,28.8971,28.8311,28.8611,212750.0
2019-01-14 11:35:00,48.12,48.21,48.11,48.2,179060.0,28.8611,28.915,28.8551,28.9091,179060.0
2019-01-14 11:40:00,48.2,48.26,48.17,48.2,101413.0,28.9091,28.945,28.8911,28.9091,101413.0
2019-01-14 11:45:00,48.2,48.23,48.12,48.14,68626.0,28.9091,28.927,28.8611,28.8731,68626.0
2019-01-14 11:50:00,48.14,48.26,48.13,48.21,85492.0,28.8731,28.945,28.8671,28.915,85492.0
2019-01-14 11:55:00,48.19,48.33,48.17,48.3,66976.0,28.9031,28.987,28.8911,28.969,66976.0
2019-01-14 12:00:00,48.29,48.42,48.29,48.39,55344.0,28.963,29.041,28.963,29.023,55344.0
2019-01-14 12:05:00,48.38,48.48,48.35,48.43,57322.0,29.017,29.077,28.999,29.047,57322.0
2019-01-14 12:10:00,48.44,48.46,48.43,48.45,33402.0,29.053,29.065,29.047,29.059,33402.0
2019-01-14 12:15:00,48.44,48.5,48.44,48.5,45150.0,29.053,29.089,29.053,29.089,45150.0
2019-01-14 12:20:00,48.49,48.51,48.47,48.5,55161.0,29.083,29.095,29.071,29.089,55161.0
2019-01-14 12:25:00,48.5,48.5,48.43,48.45,43924.0,29.089,29.089,29.047,29.059,43924.0
2019-01-14 12:30:00,48.45,48.45,48.39,48.41,50506.0,29.059,29.059,29.023,29.035,50506.0
2019-01-14 12:35:00,48.41,48.43,48.37,48.41,52206.0,29.035,29.047,29.011,29.035,52206.0
2019-01-14 12:40:00,48.41,48.42,48.3,48.31,71731.0,29.035,29.041,28.969,28.975,71731.0
2019-01-14 12:45:00,48.3,48.31,48.22,48.23,64922.0,28.969,28.975,28.921,28.927,64922.0
2019-01-14 12:50:00,48.23,48.26,48.22,48.26,62023.0,28.927,28.945,28.921,28.945,62023.0
2019-01-14 12:55:00,48.26,48.26,48.22,48.22,41012.0,28.945,28.945,28.921,28.921,41012.0
2019-01-14 13:00:00,48.23,48.23,48.2,48.23,44413.0,28.927,28.927,28.9091,28.927,44413.0
2019-01-14 13:05:00,48.22,48.26,48.22,48.26,48749.0,28.921,28.945,28.921,28.945,48749.0
2019-01-14 13:10:00,48.26,48.36,48.23,48.33,54483.0,28.945,29.005,28.927,28.987,54483.0
2019-01-14 13:15:00,48.33,48.34,48.31,48.32,54420.0,28.987,28.993,28.975,28.981,54420.0
2019-01-14 13:20:00,48.32,48.32,48.27,48.27,72818.0,28.981,28.981,28.951,28.951,72818.0
2019-01-14 13:25:00,48.28,48.28,48.23,48.23,37981.0,28.957,28.957,28.927,28.927,37981.0
2019-01-14 13:30:00,48.23,48.33,48.23,48.3,65798.0,28.927,28.987,28.927,28.969,65798.0
2019-01-14 13:35:00,48.31,48.43,48.3,48.43,51884.0,28.975,29.047,28.969,29.047,51884.0
2019-01-14 13:40:00,48.43,48.45,48.38,48.4,67006.0,29.047,29.059,29.017,29.029,67006.0
2019-01-14 13:45:00,48.4,48.41,48.38,48.4,138218.0,29.029,29.035,29.017,29.029,138218.0
2019-01-14 13:50:00,48.4,48.56,48.39,48.5,114978.0,29.029,29.125,29.023,29.089,114978.0
2019-01-14 13:55:00,48.49,48.51,48.45,48.49,96943.0,29.083,29.095,29.059,29.083,96943.0
2019-01-14 14:00:00,48.48,48.51,48.44,48.5,180147.0,29.077,29.095,29.053,29.089,180147.0
2019-01-14 14:05:00,48.5,48.54,48.43,48.44,121812.0,29.089,29.113,29.047,29.053,121812.0
2019-01-14 14:10:00,48.45,48.49,48.38,48.39,93879.0,29.059,29.083,29.017,29.023,93879.0
2019-01-14 14:15:00,48.38,48.39,48.31,48.32,46138.0,29.017,29.023,28.975,28.981,46138.0
2019-01-14 14:20:00,48.32,48.32,48.27,48.29,47436.0,28.981,28.981,28.951,28.963,47436.0
2019-01-14 14:25:00,48.29,48.29,48.23,48.26,42352.0,28.963,28.963,28.927,28.945,42352.0
2019-01-14 14:30:00,48.26,48.28,48.23,48.25,84401.0,28.945,28.957,28.927,28.939,84401.0
2019-01-14 14:35:00,48.25,48.26,48.22,48.24,89946.0,28.939,28.945,28.921,28.933,89946.0
2019-01-14 14:40:00,48.23,48.29,48.23,48.27,50878.0,28.927,28.963,28.927,28.951,50878.0
2019-01-14 14:45:00,48.26,48.34,48.24,48.34,88447.0,28.945,28.993,28.933,28.993,88447.0
2019-01-14 14:50:00,48.34,48.35,48.31,48.33,51021.0,28.993,28.999,28.975,28.987,51021.0
2019-01-14 14:55:00,48.32,48.33,48.28,48.3,57512.0,28.981,28.987,28.957,28.969,57512.0
2019-01-14 15:00:00,48.3,48.32,48.24,48.26,88605.0,28.969,28.981,28.933,28.945,88605.0
2019-01-14 15:05:00,48.26,48.26,48.2,48.24,112461.0,28.945,28.945,28.9091,28.933,112461.0
2019-01-14 15:10:00,48.25,48.25,48.2,48.22,103576.0,28.939,28.939,28.9091,28.921,103576.0
2019-01-14 15:15:00,48.22,48.24,48.17,48.24,155915.0,28.921,28.933,28.8911,28.933,155915.0
2019-01-14 15:20:00,48.24,48.25,48.21,48.23,157990.0,28.933,28.939,28.915,28.927,157990.0
2019-01-14 15:25:00,48.23,48.3,48.21,48.23,130320.0,28.927,28.969,28.915,28.927,130320.0
2019-01-14 15:30:00,48.23,48.29,48.22,48.24,152749.0,28.927,28.963,28.921,28.933,152749.0
2019-01-14 15:35:00,48.23,48.25,48.21,48.23,155692.0,28.927,28.939,28.915,28.927,155692.0
2019-01-14 15:40:00,48.23,48.31,48.19,48.3,161473.0,28.927,28.975,28.9031,28.969,161473.0
2019-01-14 15:45:00,48.3,48.4,48.27,48.34,234181.0,28.969,29.029,28.951,28.993,234181.0
2019-01-14 15:50:00,48.34,48.35,48.2,48.2,276316.0,28.993,28.999,28.9091,28.9091,276316.0
2019-01-14 15:55:00,48.2,48.29,48.19,48.24,702113.0,28.9091,28.963,28.9031,28.933,702113.0
2019-01-15 09:30:00,48.1,48.35,48.06,48.1,242953.0,28.8491,28.999,28.8251,28.8491,242953.0
2019-01-15 09:35:00,48.09,48.18,48.02,48.16,129560.0,28.8431,28.8971,28.8011,28.8851,129560.0
2019-01-15 09:40:00,48.17,48.29,48.14,48.25,87339.0,28.8911,28.963,28.8731,28.939,87339.0
2019-01-15 09:45:00,48.25,48.27,48.13,48.14,166969.0,28.939,28.951,28.8671,28.8731,166969.0
2019-01-15 09:50:00,48.14,48.14,48.03,48.04,260820.0,28.8731,28.8731,28.8071,28.8131,260820.0
2019-01-15 09:55:00,48.04,48.12,48.01,48.1,126745.0,28.8131,28.8611,28.7951,28.8491,126745.0
2019-01-15 10:00:00,48.11,48.16,48.04,48.07,261971.0,28.8551,28.8851,28.8131,28.8311,261971.0
2019-01-15 10:05:00,48.07,48.11,48.06,48.06,77337.0,28.8311,28.8551,28.8251,28.8251,77337.0
2019-01-15 10:10:00,48.06,48.06,47.87,47.89,285356.0,28.8251,28.8251,28.7111,28.7231,285356.0
2019-01-15 10:15:00,47.89,47.9,47.77,47.88,160382.0,28.7231,28.7291,28.6511,28.7171,160382.0
2019-01-15 10:20:00,47.88,47.97,47.85,47.88,99621.0,28.7171,28.7711,28.6991,28.7171,99621.0
2019-01-15 10:25:00,47.88,47.89,47.78,47.78,87981.0,28.7171,28.7231,28.6571,28.6571,87981.0
2019-01-15 10:30:00,47.79,47.82,47.75,47.75,120867.0,28.6631,28.6811,28.6392,28.6392,120867.0
2019-01-15 10:35:00,47.76,47.79,47.71,47.78,225991.0,28.6452,28.6631,28.6152,28.6571,225991.0
2019-01-15 10:40:00,47.78,47.91,47.73,47.73,122990.0,28.6571,28.7351,28.6272,28.6272,122990.0
2019-01-15 10:45:00,47.74,47.81,47.69,47.78,123381.0,28.6332,28.6751,28.6032,28.6571,123381.0
2019-01-15 10:50:00,47.78,47.81,47.77,47.77,74817.0,28.6571,28.6751,28.6511,28.6511,74817.0
2019-01-15 10:55:00,47.78,47.86,47.76,47.85,150365.0,28.6571,28.7051,28.6452,28.6991,150365.0
2019-01-15 11:00:00,47.86,47.99,47.85,47.98,97315.0,28.7051,28.7831,28.6991,28.7771,97315.0
2019-01-15 11:05:00,47.99,48.02,47.94,47.94,119074.0,28.7831,28.8011,28.7531,28.7531,119074.0
2019-01-15 11:10:00,47.95,47.95,47.82,47.83,59605.0,28.7591,28.7591,28.6811,28.6871,59605.0
2019-01-15 11:15:00,47.82,47.91,47.81,47.9,100304.0,28.6811,28.7351,28.6751,28.7291,100304.0
2019-01-15 11:20:00,47.89,47.91,47.8,47.8,117323.0,28.7231,28.7351,28.6691,28.6691,117323.0
2019-01-15 11:25:00,47.8,47.89,47.77,47.88,97817.0,28.6691,28.7231,28.6511,28.7171,97817.0
2019-01-15 11:30:00,47.88,47.89,47.76,47.77,77599.0,28.7171,28.7231,28.6452,28.6511,77599.0
2019-01-15 11:35:00,47.77,47.88,47.74,47.86,118538.0,28.6511,28.7171,28.6332,28.7051,118538.0
2019-01-15 11:40:00,47.86,47.9,47.81,47.81,50890.0,28.7051,28.7291,28.6751,28.6751,50890.0
2019-01-15 11:45:00,47.81,47.91,47.81,47.87,93497.0,28.6751,28.7351,28.6751,28.7111,93497.0
2019-01-15 11:50:00,47.87,47.91,47.84,47.89,114447.0,28.7111,28.7351,28.6931,28.7231,114447.0
2019-01-15 11:55:00,47.89,48.0,47.89,47.96,177775.0,28.7231,28.7891,28.7231,28.7651,177775.0
2019-01-15 12:00:00,47.96,47.96,47.91,47.91,217781.0,28.7651,28.7651,28.7351,28.7351,217781.0
2019-01-15 12:05:00,47.91,47.94,47.85,47.87,137692.0,28.7351,28.7531,28.6991,28.7111,137692.0
2019-01-15 12:10:00,47.87,47.96,47.87,47.93,81590.0,28.7111,28.7651,28.7111,28.7471,81590.0
2019-01-15 12:15:00,47.94,47.94,47.9,47.91,122230.0,28.7531,28.7531,28.7291,28.7351,122230.0
2019-01-15 12:20:00,47.92,47.99,47.91,47.99,114117.0,28.7411,28.7831,28.7351,28.7831,114117.0
2019-01-15 12:25:00,47.98,47.99,47.9,47.91,57194.0,28.7771,28.7831,28.7291,28.7351,57194.0
2019-01-15 12:30:00,47.91,47.92,47.84,47.87,56871.0,28.7351,28.7411,28.6931,28.7111,56871.0
2019-01-15 12:35:00,47.86,47.94,47.86,47.93,60225.0,28.7051,28.7531,28.7051,28.7471,60225.0
2019-01-15 12:40:00,47.93,47.94,47.89,47.89,48399.0,28.7471,28.7531,28.7231,28.7231,48399.0
2019-01-15 12:45:00,47.89,47.91,47.86,47.87,44022.0,28.7231,28.7351,28.7051,28.7111,44022.0
2019-01-15 12:50:00,47.88,47.93,47.84,47.93,54052.0,28.7171,28.7471,28.6931,28.7471,54052.0
2019-01-15 12:55:00,47.93,47.98,47.88,47.9,59801.0,28.7471,28.7771,28.7171,28.7291,59801.0
2019-01-15 13:00:00,47.89,47.91,47.87,47.9,42668.0,28.7231,28.7351,28.7111,28.7291,42668.0
2019-01-15 13:05:00,47.91,47.95,47.9,47.95,53577.0,28.7351,28.7591,28.7291,28.7591,53577.0
2019-01-15 13:10:00,47.95,47.95,47.87,47.88,53735.0,28.7591,28.7591,28.7111,28.7171,53735.0
2019-01-15 13:15:00,47.87,47.91,47.85,47.91,49946.0,28.7111,28.7351,28.6991,28.7351,49946.0
2019-01-15 13:20:00,47.91,47.96,47.9,47.94,89907.0,28.7351,28.7651,28.7291,28.7531,89907.0
2019-01-15 13:25:00,47.94,47.95,47.9,47.92,58764.0,28.7531,28.7591,28.7291,28.7411,58764.0
2019-01-15 13:30:00,47.92,47.94,47.9,47.93,37926.0,28.7411,28.7531,28.7291,28.7471,37926.0
2019-01-15 13:35:00,47.94,47.98,47.92,47.97,41849.0,28.7531,28.7771,28.7411,28.7711,41849.0
2019-01-15 13:40:00,47.97,48.05,47.96,48.0,94599.0,28.7711,28.8191,28.7651,28.7891,94599.0
2019-01-15 13:45:00,48.0,48.05,47.99,48.04,78583.0,28.7891,28.8191,28.7831,28.8131,78583.0
2019-01-15 13:50:00,48.04,48.06,48.01,48.03,71051.0,28.8131,28.8251,28.7951,28.8071,71051.0
2019-01-15 13:55:00,48.03,48.04,47.98,48.0,70663.0,28.8071,28.8131,28.7771,28.7891,70663.0
2019-01-15 14:00:00,48.0,48.03,47.95,47.96,66382.0,28.7891,28.8071,28.7591,28.7651,66382.0
2019-01-15 14:05:00,47.97,48.03,47.94,47.98,66344.0,28.7711,28.8071,28.7531,28.7771,66344.0
2019-01-15 14:10:00,47.98,48.04,47.97,47.98,58597.0,28.7771,28.8131,28.7711,28.7771,58597.0
2019-01-15 14:15:00,47.97,47.98,47.92,47.95,82809.0,28.7711,28.7771,28.7411,28.7591,82809.0
2019-01-15 14:20:00,47.95,47.95,47.87,47.9,87470.0,28.7591,28.7591,28.7111,28.7291,87470.0
2019-01-15 14:25:00,47.9,47.94,47.86,47.87,63079.0,28.7291,28.7531,28.7051,28.7111,63079.0
2019-01-15 14:30:00,47.87,47.91,47.84,47.9,186357.0,28.7111,28.7351,28.6931,28.7291,186357.0
2019-01-15 14:35:00,47.89,47.9,47.82,47.85,73607.0,28.7231,28.7291,28.6811,28.6991,73607.0
2019-01-15 14:40:00,47.86,47.94,47.85,47.9,92230.0,28.7051,28.7531,28.6991,28.7291,92230.0
2019-01-15 14:45:00,47.89,47.93,47.88,47.9,58755.0,28.7231,28.7471,28.7171,28.7291,58755.0
2019-01-15 14:50:00,47.9,47.95,47.88,47.95,52396.0,28.7291,28.7591,28.7171,28.7591,52396.0
2019-01-15 14:55:00,47.95,47.95,47.92,47.93,67481.0,28.7591,28.7591,28.7411,28.7471,67481.0
2019-01-15 15:00:00,47.92,47.94,47.91,47.94,69881.0,28.7411,28.7531,28.7351,28.7531,69881.0
2019-01-15 15:05:00,47.93,47.94,47.91,47.94,102996.0,28.7471,28.7531,28.7351,28.7531,102996.0
2019-01-15 15:10:00,47.94,48.0,47.89,47.9,183153.0,28.7531,28.7891,28.7231,28.7291,183153.0
2019-01-15 15:15:00,47.91,48.01,47.9,47.98,102039.0,28.7351,28.7951,28.7291,28.7771,102039.0
2019-01-15 15:20:00,47.98,48.0,47.97,47.99,75784.0,28.7771,28.7891,28.7711,28.7831,75784.0
2019-01-15 15:25:00,47.98,47.99,47.96,47.98,114068.0,28.7771,28.7831,28.7651,28.7771,114068.0
2019-01-15 15:30:00,47.97,47.98,47.91,47.93,145854.0,28.7711,28.7771,28.7351,28.7471,145854.0
2019-01-15 15:35:00,47.93,47.94,47.87,47.91,132615.0,28.7471,28.7531,28.7111,28.7351,132615.0
2019-01-15 15:40:00,47.91,48.02,47.89,48.0,209042.0,28.7351,28.8011,28.7231,28.7891,209042.0
2019-01-15 15:45:00,48.0,48.06,47.98,47.98,248062.0,28.7891,28.8251,28.7771,28.7771,248062.0
2019-01-15 15:50:00,47.99,47.99,47.9,47.9,271385.0,28.7831,28.7831,28.7291,28.7291,271385.0
2019-01-15 15:55:00,47.91,47.95,47.88,47.91,601034.0,28.7351,28.7591,28.7171,28.7351,601034.0
2019-01-16 09:30:00,47.84,47.93,47.7,47.75,241639.0,28.6931,28.7471,28.6092,28.6392,241639.0
2019-01-16 09:35:00,47.76,47.87,47.72,47.78,145276.0,28.6452,28.7111,28.6212,28.6571,145276.0
2019-01-16 09:40:00,47.78,47.83,47.74,47.8,120050.0,28.6571,28.6871,28.6332,28.6691,120050.0
2019-01-16 09:45:00,47.8,47.85,47.74,47.84,103286.0,28.6691,28.6991,28.6332,28.6931,103286.0
2019-01-16 09:50:00,47.85,47.91,47.84,47.89,107447.0,28.6991,28.7351,28.6931,28.7231,107447.0
2019-01-16 09:55:00,47.9,47.9,47.78,47.8,117809.0,28.7291,28.7291,28.6571,28.6691,117809.0
2019-01-16 10:00:00,47.8,47.81,47.73,47.74,140066.0,28.6691,28.6751,28.6272,28.6332,140066.0
2019-01-16 10:05:00,47.75,47.79,47.72,47.79,138091.0,28.6392,28.6631,28.6212,28.6631,138091.0
2019-01-16 10:10:00,47.79,47.8,47.75,47.77,102169.0,28.6631,28.6691,28.6392,28.6511,102169.0
2019-01-16 10:15:00,47.76,47.82,47.76,47.81,74709.0,28.6452,28.6811,28.6452,28.6751,74709.0
2019-01-16 10:20:00,47.81,47.88,47.8,47.82,87052.0,28.6751,28.7171,28.6691,28.6811,87052.0
2019-01-16 10:25:00,47.82,47.83,47.72,47.72,85971.0,28.6811,28.6871,28.6212,28.6212,85971.0
2019-01-16 10:30:00,47.72,47.73,47.57,47.59,400451.0,28.6212,28.6272,28.5312,28.5432,400451.0
2019-01-16 10:35:00,47.6,47.61,47.55,47.58,95129.0,28.5492,28.5552,28.5192,28.5372,95129.0
2019-01-16 10:40:00,47.59,47.59,47.5,47.51,114757.0,28.5432,28.5432,28.4892,28.4952,114757.0
2019-01-16 10:45:00,47.51,47.51,47.37,47.37,211174.0,28.4952,28.4952,28.4112,28.4112,211174.0
2019-01-16 10:50:00,47.38,47.4,47.23,47.24,142346.0,28.4172,28.4292,28.3273,28.3333,142346.0
2019-01-16 10:55:00,47.25,47.29,47.22,47.28,174915.0,28.3393,28.3633,28.3213,28.3573,174915.0
2019-01-16 11:00:00,47.27,47.34,47.25,47.33,95546.0,28.3513,28.3932,28.3393,28.3872,95546.0
2019-01-16 11:05:00,47.32,47.33,47.25,47.29,135114.0,28.3813,28.3872,28.3393,28.3633,135114.0
2019-01-16 11:10:00,47.29,47.31,47.25,47.31,98129.0,28.3633,28.3753,28.3393,28.3753,98129.0
2019-01-16 11:15:00,47.3,47.4,47.29,47.39,132169.0,28.3693,28.4292,28.3633,28.4232,132169.0
2019-01-16 11:20:00,47.39,47.44,47.37,47.37,78465.0,28.4232,28.4532,28.4112,28.4112,78465.0
2019-01-16 11:25:00,47.38,47.43,47.36,47.37,167348.0,28.4172,28.4472,28.4052,28.4112,167348.0
2019-01-16 11:30:00,47.37,47.38,47.3,47.32,98020.0,28.4112,28.4172,28.3693,28.3813,98020.0
2019-01-16 11:35:00,47.32,47.35,47.31,47.31,110648.0,28.3813,28.3992,28.3753,28.3753,110648.0
2019-01-16 11:40:00,47.32,47.35,47.31,47.34,75464.0,28.3813,28.3992,28.3753,28.3932,75464.0
2019-01-16 11:45:00,47.35,47.38,47.31,47.33,90384.0,28.3992,28.4172,28.3753,28.3872,90384.0
2019-01-16 11:50:00,47.33,47.36,47.32,47.35,61246.0,28.3872,28.4052,28.3813,28.3992,61246.0
2019-01-16 11:55:00,47.35,47.4,47.34,47.37,90971.0,28.3992,28.4292,28.3932,28.4112,90971.0
2019-01-16 12:00:00,47.36,47.37,47.28,47.29,85200.0,28.4052,28.4112,28.3573,28.3633,85200.0
2019-01-16 12:05:00,47.29,47.29,47.23,47.24,149485.0,28.3633,28.3633,28.3273,28.3333,149485.0
2019-01-16 12:10:00,47.24,47.25,47.23,47.24,110153.0,28.3333,28.3393,28.3273,28.3333,110153.0
2019-01-16 12:15:00,47.24,47.26,47.13,47.25,204166.0,28.3333,28.3453,28.2673,28.3393,204166.0
2019-01-16 12:20:00,47.24,47.25,47.19,47.2,163833.0,28.3333,28.3393,28.3033,28.3093,163833.0
2019-01-16 12:25:00,47.2,47.23,47.19,47.22,127821.0,28.3093,28.3273,28.3033,28.3213,127821.0
2019-01-16 12:30:00,47.22,47.27,47.22,47.27,80786.0,28.3213,28.3513,28.3213,28.3513,80786.0
2019-01-16 12:35:00,47.27,47.33,47.27,47.33,59074.0,28.3513,28.3872,28.3513,28.3872,59074.0
2019-01-16 12:40:00,47.33,47.38,47.31,47.35,128789.0,28.3872,28.4172,28.3753,28.3992,128789.0
2019-01-16 12:45:00,47.35,47.35,47.24,47.27,114260.0,28.3992,28.3992,28.3333,28.3513,114260.0
2019-01-16 12:50:00,47.27,47.35,47.26,47.34,52071.0,28.3513,28.3992,28.3453,28.3932,52071.0
2019-01-16 12:55:00,47.35,47.35,47.31,47.33,54378.0,28.3992,28.3992,28.3753,28.3872,54378.0
2019-01-16 13:00:00,47.33,47.33,47.29,47.3,81703.0,28.3872,28.3872,28.3633,28.3693,81703.0
2019-01-16 13:05:00,47.3,47.31,47.29,47.3,76504.0,28.3693,28.3753,28.3633,28.3693,76504.0
2019-01-16 13:10:00,47.3,47.31,47.29,47.3,60297.0,28.3693,28.3753,28.3633,28.3693,60297.0
2019-01-16 13:15:00,47.3,47.32,47.29,47.31,93526.0,28.3693,28.3813,28.3633,28.3753,93526.0
2019-01-16 13:20:00,47.3,47.32,47.29,47.3,69356.0,28.3693,28.3813,28.3633,28.3693,69356.0
2019-01-16 13:25:00,47.3,47.32,47.29,47.3,85821.0,28.3693,28.3813,28.3633,28.3693,85821.0
2019-01-16 13:30:00,47.3,47.31,47.28,47.29,94471.0,28.3693,28.3753,28.3573,28.3633,94471.0
2019-01-16 13:35:00,47.3,47.31,47.28,47.3,105020.0,28.3693,28.3753,28.3573,28.3693,105020.0
2019-01-16 13:40:00,47.3,47.31,47.29,47.3,85706.0,28.3693,28.3753,28.3633,28.3693,85706.0
2019-01-16 13:45:00,47.29,47.34,47.29,47.31,206543.0,28.3633,28.3932,28.3633,28.3753,206543.0
2019-01-16 13:50:00,47.32,47.33,47.29,47.3,98826.0,28.3813,28.3872,28.3633,28.3693,98826.0
2019-01-16 13:55:00,47.3,47.31,47.27,47.3,124279.0,28.3693,28.3753,28.3513,28.3693,124279.0
2019-01-16 14:00:00,47.3,47.37,47.29,47.37,173506.0,28.3693,28.4112,28.3633,28.4112,173506.0
2019-01-16 14:05:00,47.37,47.41,47.36,47.41,97894.0,28.4112,28.4352,28.4052,28.4352,97894.0
2019-01-16 14:10:00,47.41,47.41,47.39,47.4,100163.0,28.4352,28.4352,28.4232,28.4292,100163.0
2019-01-16 14:15:00,47.41,47.41,47.35,47.39,111498.0,28.4352,28.4352,28.3992,28.4232,111498.0
2019-01-16 14:20:00,47.39,47.41,47.38,47.4,686095.0,28.4232,28.4352,28.4172,28.4292,686095.0
2019-01-16 14:25:00,47.39,47.41,47.35,47.36,145278.0,28.4232,28.4352,28.3992,28.4052,145278.0
2019-01-16 14:30:00,47.36,47.46,47.35,47.45,130074.0,28.4052,28.4652,28.3992,28.4592,130074.0
2019-01-16 14:35:00,47.45,47.46,47.4,47.41,125353.0,28.4592,28.4652,28.4292,28.4352,125353.0
2019-01-16 14:40:00,47.41,47.41,47.4,47.41,73775.0,28.4352,28.4352,28.4292,28.4352,73775.0
2019-01-16 14:45:00,47.41,47.42,47.4,47.42,116386.0,28.4352,28.4412,28.4292,28.4412,116386.0
2019-01-16 14:50:00,47.41,47.51,47.39,47.4,190751.0,28.4352,28.4952,28.4232,28.4292,190751.0
2019-01-16 14:55:00,47.4,47.41,47.33,47.35,145741.0,28.4292,28.4352,28.3872,28.3992,145741.0
2019-01-16 15:00:00,47.35,47.4,47.34,47.4,387777.0,28.3992,28.4292,28.3932,28.4292,387777.0
2019-01-16 15:05:00,47.4,47.4,47.35,47.37,230876.0,28.4292,28.4292,28.3992,28.4112,230876.0
2019-01-16 15:10:00,47.37,47.39,47.37,47.39,90573.0,28.4112,28.4232,28.4112,28.4232,90573.0
2019-01-16 15:15:00,47.39,47.41,47.38,47.39,124706.0,28.4232,28.4352,28.4172,28.4232,124706.0
2019-01-16 15:20:00,47.38,47.41,47.37,47.38,193161.0,28.4172,28.4352,28.4112,28.4172,193161.0
2019-01-16 15:25:00,47.38,47.38,47.31,47.32,249729.0,28.4172,28.4172,28.3753,28.3813,249729.0
2019-01-16 15:30:00,47.33,47.33,47.26,47.29,217350.0,28.3872,28.3872,28.3453,28.3633,217350.0
2019-01-16 15:35:00,47.29,47.29,47.27,47.28,196404.0,28.3633,28.3633,28.3513,28.3573,196404.0
2019-01-16 15:40:00,47.28,47.33,47.25,47.33,238601.0,28.3573,28.3872,28.3393,28.3872,238601.0
2019-01-16 15:45:00,47.33,47.34,47.29,47.3,170715.0,28.3872,28.3932,28.3633,28.3693,170715.0
2019-01-16 15:50:00,47.3,47.31,47.27,47.27,305299.0,28.3693,28.3753,28.3513,28.3513,305299.0
2019-01-16 15:55:00,47.28,47.28,47.16,47.19,1204104.0,28.3573,28.3573,28.2853,28.3033,1204104.0
2019-01-17 09:30:00,47.0,47.05,46.75,46.98,348351.0,28.1893,28.2193,28.0394,28.1773,348351.0
2019-01-17 09:35:00,46.98,47.01,46.85,46.89,162588.0,28.1773,28.1953,28.0994,28.1233,162588.0
2019-01-17 09:40:00,46.9,46.97,46.87,46.91,190264.0,28.1293,28.1713,28.1114,28.1353,190264.0
2019-01-17 09:45:00,46.91,46.92,46.83,46.89,252719.0,28.1353,28.1413,28.0874,28.1233,252719.0
2019-01-17 09:50:00,46.9,46.93,46.83,46.83,137167.0,28.1293,28.1473,28.0874,28.0874,137167.0
2019-01-17 09:55:00,46.83,46.85,46.78,46.78,150267.0,28.0874,28.0994,28.0574,28.0574,150267.0
2019-01-17 10:00:00,46.79,46.83,46.76,46.78,107031.0,28.0634,28.0874,28.0454,28.0574,107031.0
2019-01-17 10:05:00,46.78,46.82,46.76,46.8,106614.0,28.0574,28.0814,28.0454,28.0694,106614.0
2019-01-17 10:10:00,46.8,46.82,46.76,46.81,111264.0,28.0694,28.0814,28.0454,28.0754,111264.0
2019-01-17 10:15:00,46.82,46.82,46.71,46.73,198746.0,28.0814,28.0814,28.0154,28.0274,198746.0
2019-01-17 10:20:00,46.73,46.76,46.68,46.7,157869.0,28.0274,28.0454,27.9974,28.0094,157869.0
2019-01-17 10:25:00,46.7,46.77,46.66,46.77,160303.0,28.0094,28.0514,27.9854,28.0514,160303.0
2019-01-17 10:30:00,46.77,47.0,46.74,46.92,150544.0,28.0514,28.1893,28.0334,28.1413,150544.0
2019-01-17 10:35:00,46.91,46.96,46.87,46.91,132067.0,28.1353,28.1653,28.1114,28.1353,132067.0
2019-01-17 10:40:00,46.91,46.91,46.85,46.89,128308.0,28.1353,28.1353,28.0994,28.1233,128308.0
2019-01-17 10:45:00,46.9,46.9,46.83,46.85,98247.0,28.1293,28.1293,28.0874,28.0994,98247.0
2019-01-17 10:50:00,46.84,46.91,46.83,46.89,133460.0,28.0934,28.1353,28.0874,28.1233,133460.0
2019-01-17 10:55:00,46.89,46.94,46.88,46.89,137152.0,28.1233,28.1533,28.1174,28.1233,137152.0
2019-01-17 11:00:00,46.89,47.01,46.88,46.97,248659.0,28.1233,28.1953,28.1174,28.1713,248659.0
2019-01-17 11:05:00,46.97,47.0,46.91,46.96,170208.0,28.1713,28.1893,28.1353,28.1653,170208.0
2019-01-17 11:10:00,46.96,46.97,46.9,46.94,90368.0,28.1653,28.1713,28.1293,28.1533,90368.0
2019-01-17 11:15:00,46.93,46.95,46.88,46.91,106579.0,28.1473,28.1593,28.1174,28.1353,106579.0
2019-01-17 11:20:00,46.91,46.96,46.86,46.88,104058.0,28.1353,28.1653,28.1054,28.1174,104058.0
2019-01-17 11:25:00,46.88,46.94,46.83,46.86,134028.0,28.1174,28.1533,28.0874,28.1054,134028.0
2019-01-17 11:30:00,46.86,46.94,46.85,46.91,92169.0,28.1054,28.1533,28.0994,28.1353,92169.0
2019-01-17 11:35:00,46.91,46.95,46.9,46.92,88991.0,28.1353,28.1593,28.1293,28.1413,88991.0
2019-01-17 11:40:00,46.92,47.0,46.89,47.0,93762.0,28.1413,28.1893,28.1233,28.1893,93762.0
2019-01-17 11:45:00,47.0,47.0,46.95,47.0,115157.0,28.1893,28.1893,28.1593,28.1893,115157.0
2019-01-17 11:50:00,46.99,47.01,46.96,47.0,97825.0,28.1833,28.1953,28.1653,28.1893,97825.0
2019-01-17 11:55:00,47.0,47.01,46.94,46.97,128585.0,28.1893,28.1953,28.1533,28.1713,128585.0
2019-01-17 12:00:00,46.97,47.11,46.97,47.11,78406.0,28.1713,28.2553,28.1713,28.2553,78406.0
2019-01-17 12:05:00,47.11,47.16,47.09,47.16,75415.0,28.2553,28.2853,28.2433,28.2853,75415.0
2019-01-17 12:10:00,47.15,47.29,47.15,47.29,77224.0,28.2793,28.3633,28.2793,28.3633,77224.0
2019-01-17 12:15:00,47.3,47.31,47.24,47.28,90872.0,28.3693,28.3753,28.3333,28.3573,90872.0
2019-01-17 12:20:00,47.27,47.4,47.27,47.37,76086.0,28.3513,28.4292,28.3513,28.4112,76086.0
2019-01-17 12:25:00,47.36,47.37,47.29,47.34,107620.0,28.4052,28.4112,28.3633,28.3932,107620.0
2019-01-17 12:30:00,47.33,47.34,47.24,47.26,123619.0,28.3872,28.3932,28.3333,28.3453,123619.0
2019-01-17 12:35:00,47.26,47.26,47.16,47.17,90825.0,28.3453,28.3453,28.2853,28.2913,90825.0
2019-01-17 12:40:00,47.17,47.23,47.14,47.23,93126.0,28.2913,28.3273,28.2733,28.3273,93126.0
2019-01-17 12:45:00,47.23,47.25,47.17,47.22,85298.0,28.3273,28.3393,28.2913,28.3213,85298.0
2019-01-17 12:50:00,47.21,47.21,47.14,47.15,65280.0,28.3153,28.3153,28.2733,28.2793,65280.0
2019-01-17 12:55:00,47.15,47.19,47.13,47.18,51599.0,28.2793,28.3033,28.2673,28.2973,51599.0
2019-01-17 13:00:00,47.18,47.2,47.16,47.19,61666.0,28.2973,28.3093,28.2853,28.3033,61666.0
2019-01-17 13:05:00,47.19,47.19,47.16,47.18,53734.0,28.3033,28.3033,28.2853,28.2973,53734.0
2019-01-17 13:10:00,47.18,47.19,47.13,47.14,74365.0,28.2973,28.3033,28.2673,28.2733,74365.0
2019-01-17 13:15:00,47.14,47.21,47.13,47.21,114886.0,28.2733,28.3153,28.2673,28.3153,114886.0
2019-01-17 13:20:00,47.21,47.31,47.2,47.28,118835.0,28.3153,28.3753,28.3093,28.3573,118835.0
2019-01-17 13:25:00,47.28,47.36,47.28,47.29,167356.0,28.3573,28.4052,28.3573,28.3633,167356.0
2019-01-17 13:30:00,47.3,47.31,47.26,47.27,152270.0,28.3693,28.3753,28.3453,28.3513,152270.0
2019-01-17 13:35:00,47.27,47.27,47.21,47.22,128676.0,28.3513,28.3513,28.3153,28.3213,128676.0
2019-01-17 13:40:00,47.21,47.24,47.18,47.19,76729.0,28.3153,28.3333,28.2973,28.3033,76729.0
2019-01-17 13:45:00,47.2,47.24,47.18,47.2,136271.0,28.3093,28.3333,28.2973,28.3093,136271.0
2019-01-17 13:50:00,47.2,47.2,47.15,47.17,73961.0,28.3093,28.3093,28.2793,28.2913,73961.0
2019-01-17 13:55:00,47.18,47.22,47.17,47.22,78257.0,28.2973,28.3213,28.2913,28.3213,78257.0
2019-01-17 14:00:00,47.22,47.23,47.16,47.2,133233.0,28.3213,28.3273,28.2853,28.3093,133233.0
2019-01-17 14:05:00,47.2,47.21,47.16,47.18,121007.0,28.3093,28.3153,28.2853,28.2973,121007.0
2019-01-17 14:10:00,47.18,47.18,47.12,47.14,97513.0,28.2973,28.2973,28.2613,28.2733,97513.0
2019-01-17 14:15:00,47.14,47.15,47.11,47.12,66081.0,28.2733,28.2793,28.2553,28.2613,66081.0
2019-01-17 14:20:00,47.12,47.12,47.07,47.08,73044.0,28.2613,28.2613,28.2313,28.2373,73044.0
2019-01-17 14:25:00,47.09,47.16,47.08,47.15,82239.0,28.2433,28.2853,28.2373,28.2793,82239.0
2019-01-17 14:30:00,47.15,47.16,47.12,47.13,62657.0,28.2793,28.2853,28.2613,28.2673,62657.0
2019-01-17 14:35:00,47.13,47.2,47.07,47.18,179933.0,28.2673,28.3093,28.2313,28.2973,179933.0
2019-01-17 14:40:00,47.17,47.25,47.16,47.24,144217.0,28.2913,28.3393,28.2853,28.3333,144217.0
2019-01-17 14:45:00,47.24,47.3,47.23,47.27,149722.0,28.3333,28.3693,28.3273,28.3513,149722.0
2019-01-17 14:50:00,47.27,47.27,47.17,47.19,114912.0,28.3513,28.3513,28.2913,28.3033,114912.0
2019-01-17 14:55:00,47.2,47.22,47.08,47.15,130576.0,28.3093,28.3213,28.2373,28.2793,130576.0
2019-01-17 15:00:00,47.16,47.18,47.1,47.12,92721.0,28.2853,28.2973,28.2493,28.2613,92721.0
2019-01-17 15:05:00,47.11,47.2,47.11,47.17,89711.0,28.2553,28.3093,28.2553,28.2913,89711.0
2019-01-17 15:10:00,47.18,47.2,47.14,47.15,105431.0,28.2973,28.3093,28.2733,28.2793,105431.0
2019-01-17 15:15:00,47.15,47.16,47.12,47.16,86746.0,28.2793,28.2853,28.2613,28.2853,86746.0
2019-01-17 15:20:00,47.15,47.16,47.1,47.11,92379.0,28.2793,28.2853,28.2493,28.2553,92379.0
2019-01-17 15:25:00,47.1,47.15,47.07,47.15,128930.0,28.2493,28.2793,28.2313,28.2793,128930.0
2019-01-17 15:30:00,47.14,47.25,47.14,47.25,172946.0,28.2733,28.3393,28.2733,28.3393,172946.0
2019-01-17 15:35:00,47.24,47.25,47.2,47.21,151603.0,28.3333,28.3393,28.3093,28.3153,151603.0
2019-01-17 15:40:00,47.21,47.21,47.12,47.16,214529.0,28.3153,28.3153,28.2613,28.2853,214529.0
2019-01-17 15:45:00,47.15,47.2,47.11,47.13,257056.0,28.2793,28.3093,28.2553,28.2673,257056.0
2019-01-17 15:50:00,47.13,47.14,47.07,47.07,366271.0,28.2673,28.2733,28.2313,28.2313,366271.0
2019-01-17 15:55:00,47.08,47.1,47.05,47.07,782493.0,28.2373,28.2493,28.2193,28.2313,782493.0
2019-01-18 09:30:00,47.52,47.53,47.3,47.39,1273855.0,28.5012,28.5072,28.3693,28.4232,1273855.0
2019-01-18 09:35:00,47.4,47.74,47.4,47.68,213771.0,28.4292,28.6332,28.4292,28.5972,213771.0
2019-01-18 09:40:00,47.69,47.84,47.67,47.72,238147.0,28.6032,28.6931,28.5912,28.6212,238147.0
2019-01-18 09:45:00,47.72,47.9,47.71,47.88,197491.0,28.6212,28.7291,28.6152,28.7171,197491.0
2019-01-18 09:50:00,47.88,48.06,47.87,48.03,223562.0,28.7171,28.8251,28.7111,28.8071,223562.0
2019-01-18 09:55:00,48.03,48.12,47.99,48.05,210895.0,28.8071,28.8611,28.7831,28.8191,210895.0
2019-01-18 10:00:00,48.06,48.21,48.03,48.21,169709.0,28.8251,28.915,28.8071,28.915,169709.0
2019-01-18 10:05:00,48.2,48.24,48.1,48.13,161039.0,28.9091,28.933,28.8491,28.8671,161039.0
2019-01-18 10:10:00,48.13,48.16,48.1,48.15,252603.0,28.8671,28.8851,28.8491,28.8791,252603.0
2019-01-18 10:15:00,48.15,48.35,48.14,48.27,182166.0,28.8791,28.999,28.8731,28.951,182166.0
2019-01-18 10:20:00,48.26,48.37,48.2,48.37,311983.0,28.945,29.011,28.9091,29.011,311983.0
2019-01-18 10:25:00,48.37,48.43,48.32,48.33,125766.0,29.011,29.047,28.981,28.987,125766.0
2019-01-18 10:30:00,48.33,48.36,48.23,48.25,122901.0,28.987,29.005,28.927,28.939,122901.0
2019-01-18 10:35:00,48.25,48.29,48.12,48.16,107679.0,28.939,28.963,28.8611,28.8851,107679.0
2019-01-18 10:40:00,48.16,48.29,48.15,48.21,118640.0,28.8851,28.963,28.8791,28.915,118640.0
2019-01-18 10:45:00,48.22,48.31,48.17,48.21,107261.0,28.921,28.975,28.8911,28.915,107261.0
2019-01-18 10:50:00,48.21,48.27,48.16,48.21,86142.0,28.915,28.951,28.8851,28.915,86142.0
2019-01-18 10:55:00,48.21,48.26,48.15,48.26,56649.0,28.915,28.945,28.8791,28.945,56649.0
2019-01-18 11:00:00,48.26,48.26,48.16,48.17,79830.0,28.945,28.945,28.8851,28.8911,79830.0
2019-01-18 11:05:00,48.18,48.23,48.12,48.14,91665.0,28.8971,28.927,28.8611,28.8731,91665.0
2019-01-18 11:10:00,48.13,48.22,48.12,48.2,66860.0,28.8671,28.921,28.8611,28.9091,66860.0
2019-01-18 11:15:00,48.19,48.22,48.13,48.14,62765.0,28.9031,28.921,28.8671,28.8731,62765.0
2019-01-18 11:20:00,48.15,48.27,48.15,48.24,66921.0,28.8791,28.951,28.8791,28.933,66921.0
2019-01-18 11:25:00,48.25,48.26,48.14,48.24,85750.0,28.939,28.945,28.8731,28.933,85750.0
2019-01-18 11:30:00,48.23,48.35,48.23,48.33,72049.0,28.927,28.999,28.927,28.987,72049.0
2019-01-18 11:35:00,48.34,48.37,48.3,48.34,74873.0,28.993,29.011,28.969,28.993,74873.0
2019-01-18 11:40:00,48.34,48.36,48.28,48.32,65785.0,28.993,29.005,28.957,28.981,65785.0
2019-01-18 11:45:00,48.33,48.34,48.28,48.3,95040.0,28.987,28.993,28.957,28.969,95040.0
2019-01-18 11:50:00,48.3,48.3,48.23,48.3,73739.0,28.969,28.969,28.927,28.969,73739.0
2019-01-18 11:55:00,48.3,48.32,48.24,48.31,175876.0,28.969,28.981,28.933,28.975,175876.0
2019-01-18 12:00:00,48.31,48.34,48.28,48.3,76917.0,28.975,28.993,28.957,28.969,76917.0
2019-01-18 12:05:00,48.3,48.31,48.27,48.31,43484.0,28.969,28.975,28.951,28.975,43484.0
2019-01-18 12:10:00,48.31,48.38,48.29,48.37,87424.0,28.975,29.017,28.963,29.011,87424.0
2019-01-18 12:15:00,48.38,48.43,48.33,48.34,71736.0,29.017,29.047,28.987,28.993,71736.0
2019-01-18 12:20:00,48.34,48.39,48.33,48.38,43121.0,28.993,29.023,28.987,29.017,43121.0
2019-01-18 12:25:00,48.38,48.42,48.36,48.37,78553.0,29.017,29.041,29.005,29.011,78553.0
2019-01-18 12:30:00,48.38,48.49,48.35,48.42,97429.0,29.017,29.083,28.999,29.041,97429.0
2019-01-18 12:35:00,48.43,48.48,48.42,48.48,49550.0,29.047,29.077,29.041,29.077,49550.0
2019-01-18 12:40:00,48.47,48.5,48.39,48.39,168494.0,29.071,29.089,29.023,29.023,168494.0
2019-01-18 12:45:00,48.39,48.42,48.35,48.37,58518.0,29.023,29.041,28.999,29.011,58518.0
2019-01-18 12:50:00,48.37,48.38,48.25,48.27,67586.0,29.011,29.017,28.939,28.951,67586.0
2019-01-18 12:55:00,48.26,48.4,48.26,48.37,60043.0,28.945,29.029,28.945,29.011,60043.0
2019-01-18 13:00:00,48.38,48.42,48.32,48.33,51899.0,29.017,29.041,28.981,28.987,51899.0
2019-01-18 13:05:00,48.34,48.35,48.27,48.29,49230.0,28.993,28.999,28.951,28.963,49230.0
2019-01-18 13:10:00,48.3,48.33,48.27,48.3,70753.0,28.969,28.987,28.951,28.969,70753.0
2019-01-18 13:15:00,48.3,48.31,48.19,48.25,166632.0,28.969,28.975,28.9031,28.939,166632.0
2019-01-18 13:20:00,48.25,48.43,48.24,48.42,69312.0,28.939,29.047,28.933,29.041,69312.0
2019-01-18 13:25:00,48.42,48.43,48.36,48.4,69235.0,29.041,29.047,29.005,29.029,69235.0
2019-01-18 13:30:00,48.41,48.42,48.37,48.41,54425.0,29.035,29.041,29.011,29.035,54425.0
2019-01-18 13:35:00,48.4,48.41,48.27,48.34,208000.0,29.029,29.035,28.951,28.993,208000.0
2019-01-18 13:40:00,48.34,48.36,48.29,48.36,70772.0,28.993,29.005,28.963,29.005,70772.0
2019-01-18 13:45:00,48.36,48.45,48.34,48.43,80707.0,29.005,29.059,28.993,29.047,80707.0
2019-01-18 13:50:00,48.44,48.49,48.44,48.49,68760.0,29.053,29.083,29.053,29.083,68760.0
2019-01-18 13:55:00,48.49,48.5,48.46,48.5,57088.0,29.083,29.089,29.065,29.089,57088.0
2019-01-18 14:00:00,48.49,48.51,48.45,48.49,191336.0,29.083,29.095,29.059,29.083,191336.0
2019-01-18 14:05:00,48.49,48.49,48.41,48.45,82616.0,29.083,29.083,29.035,29.059,82616.0
2019-01-18 14:10:00,48.45,48.45,48.36,48.4,94560.0,29.059,29.059,29.005,29.029,94560.0
2019-01-18 14:15:00,48.39,48.42,48.34,48.36,85581.0,29.023,29.041,28.993,29.005,85581.0
2019-01-18 14:20:00,48.35,48.36,48.3,48.32,123783.0,28.999,29.005,28.969,28.981,123783.0
2019-01-18 14:25:00,48.32,48.33,48.1,48.19,232217.0,28.981,28.987,28.8491,28.9031,232217.0
2019-01-18 14:30:00,48.18,48.28,48.17,48.25,70594.0,28.8971,28.957,28.8911,28.939,70594.0
2019-01-18 14:35:00,48.26,48.26,48.18,48.24,56393.0,28.945,28.945,28.8971,28.933,56393.0
2019-01-18 14:40:00,48.24,48.26,48.23,48.25,50295.0,28.933,28.945,28.927,28.939,50295.0
2019-01-18 14:45:00,48.25,48.32,48.24,48.3,44756.0,28.939,28.981,28.933,28.969,44756.0
2019-01-18 14:50:00,48.3,48.31,48.15,48.29,233585.0,28.969,28.975,28.8791,28.963,233585.0
2019-01-18 14:55:00,48.28,48.3,48.21,48.21,66075.0,28.957,28.969,28.915,28.915,66075.0
2019-01-18 15:00:00,48.21,48.24,48.11,48.19,167138.0,28.915,28.933,28.8551,28.9031,167138.0
2019-01-18 15:05:00,48.19,48.23,48.17,48.17,51869.0,28.9031,28.927,28.8911,28.8911,51869.0
2019-01-18 15:10:00,48.18,48.23,48.14,48.18,156096.0,28.8971,28.927,28.8731,28.8971,156096.0
2019-01-18 15:15:00,48.18,48.21,48.14,48.21,142263.0,28.8971,28.915,28.8731,28.915,142263.0
2019-01-18 15:20:00,48.21,48.24,48.19,48.21,51472.0,28.915,28.933,28.9031,28.915,51472.0
2019-01-18 15:25:00,48.21,48.23,48.19,48.21,46642.0,28.915,28.927,28.9031,28.915,46642.0
2019-01-18 15:30:00,48.22,48.24,48.15,48.16,170430.0,28.921,28.933,28.8791,28.8851,170430.0
2019-01-18 15:35:00,48.16,48.22,48.16,48.22,77835.0,28.8851,28.921,28.8851,28.921,77835.0
2019-01-18 15:40:00,48.22,48.23,48.21,48.23,137051.0,28.921,28.927,28.915,28.927,137051.0
2019-01-18 15:45:00,48.23,48.26,48.2,48.21,213063.0,28.927,28.945,28.9091,28.915,213063.0
2019-01-18 15:50:00,48.2,48.2,48.12,48.13,185850.0,28.9091,28.9091,28.8611,28.8671,185850.0
2019-01-18 15:55:00,48.14,48.3,48.13,48.29,520961.0,28.8731,28.969,28.8671,28.963,520961.0
2019-01-22 09:30:00,47.34,47.49,46.16,46.21,1062848.0,28.3932,28.4832,27.6855,27.7155,1062848.0
2019-01-22 09:35:00,46.21,46.4,45.66,45.93,700373.0,27.7155,27.8295,27.3856,27.5476,700373.0
2019-01-22 09:40:00,45.93,46.07,45.71,45.84,437815.0,27.5476,27.6315,27.4156,27.4936,437815.0
2019-01-22 09:45:00,45.83,45.92,45.58,45.59,313515.0,27.4876,27.5416,27.3376,27.3436,313515.0
2019-01-22 09:50:00,45.59,45.73,45.48,45.62,296472.0,27.3436,27.4276,27.2777,27.3616,296472.0
2019-01-22 09:55:00,45.62,45.73,45.51,45.65,276414.0,27.3616,27.4276,27.2957,27.3796,276414.0
2019-01-22 10:00:00,45.65,45.77,45.61,45.68,233543.0,27.3796,27.4516,27.3556,27.3976,233543.0
2019-01-22 10:05:00,45.68,45.73,45.54,45.61,339102.0,27.3976,27.4276,27.3137,27.3556,339102.0
2019-01-22 10:10:00,45.6,45.74,45.56,45.71,348712.0,27.3496,27.4336,27.3257,27.4156,348712.0
2019-01-22 10:15:00,45.71,45.77,45.57,45.58,262836.0,27.4156,27.4516,27.3316,27.3376,262836.0
2019-01-22 10:20:00,45.58,45.8,45.57,45.63,157873.0,27.3376,27.4696,27.3316,27.3676,157873.0
2019-01-22 10:25:00,45.62,45.69,45.6,45.61,166990.0,27.3616,27.4036,27.3496,27.3556,166990.0
2019-01-22 10:30:00,45.61,45.68,45.53,45.65,141254.0,27.3556,27.3976,27.3077,27.3796,141254.0
2019-01-22 10:35:00,45.65,45.68,45.57,45.64,243749.0,27.3796,27.3976,27.3316,27.3736,243749.0
2019-01-22 10:40:00,45.63,45.64,45.51,45.51,298974.0,27.3676,27.3736,27.2957,27.2957,298974.0
2019-01-22 10:45:00,45.52,45.53,45.35,45.41,401717.0,27.3017,27.3077,27.1997,27.2357,401717.0
2019-01-22 10:50:00,45.41,45.41,45.24,45.38,348621.0,27.2357,27.2357,27.1337,27.2177,348621.0
2019-01-22 10:55:00,45.39,45.4,45.25,45.36,277122.0,27.2237,27.2297,27.1397,27.2057,277122.0
2019-01-22 11:00:00,45.36,45.43,45.27,45.39,365711.0,27.2057,27.2477,27.1517,27.2237,365711.0
2019-01-22 11:05:00,45.38,45.52,45.34,45.48,336813.0,27.2177,27.3017,27.1937,27.2777,336813.0
2019-01-22 11:10:00,45.48,45.59,45.38,45.39,232974.0,27.2777,27.3436,27.2177,27.2237,232974.0
2019-01-22 11:15:00,45.38,45.39,45.2,45.23,212769.0,27.2177,27.2237,27.1097,27.1277,212769.0
2019-01-22 11:20:00,45.23,45.4,45.23,45.32,214842.0,27.1277,27.2297,27.1277,27.1817,214842.0
2019-01-22 11:25:00,45.33,45.37,45.27,45.32,163393.0,27.1877,27.2117,27.1517,27.1817,163393.0
2019-01-22 11:30:00,45.32,45.38,45.15,45.16,281309.0,27.1817,27.2177,27.0797,27.0857,281309.0
2019-01-22 11:35:00,45.16,45.26,45.15,45.25,284817.0,27.0857,27.1457,27.0797,27.1397,284817.0
2019-01-22 11:40:00,45.25,45.25,45.17,45.18,158202.0,27.1397,27.1397,27.0917,27.0977,158202.0
2019-01-22 11:45:00,45.18,45.19,45.02,45.02,284061.0,27.0977,27.1037,27.0018,27.0018,284061.0
2019-01-22 11:50:00,45.02,45.03,44.92,44.93,410181.0,27.0018,27.0078,26.9418,26.9478,410181.0
2019-01-22 11:55:00,44.93,44.98,44.87,44.9,245029.0,26.9478,26.9778,26.9118,26.9298,245029.0
2019-01-22 12:00:00,44.89,44.94,44.82,44.85,355620.0,26.9238,26.9538,26.8818,26.8998,355620.0
2019-01-22 12:05:00,44.86,45.07,44.85,45.06,207018.0,26.9058,27.0318,26.8998,27.0258,207018.0
2019-01-22 12:10:00,45.06,45.29,45.04,45.22,312340.0,27.0258,27.1637,27.0138,27.1217,312340.0
2019-01-22 12:15:00,45.2,45.31,45.17,45.19,134189.0,27.1097,27.1757,27.0917,27.1037,134189.0
2019-01-22 12:20:00,45.19,45.21,45.14,45.16,118183.0,27.1037,27.1157,27.0737,27.0857,118183.0
2019-01-22 12:25:00,45.16,45.17,45.03,45.04,146826.0,27.0857,27.0917,27.0078,27.0138,146826.0
2019-01-22 12:30:00,45.04,45.05,44.96,45.01,119983.0,27.0138,27.0198,26.9658,26.9958,119983.0
2019-01-22 12:35:00,45.01,45.09,44.99,45.0,91977.0,26.9958,27.0438,26.9838,26.9898,91977.0
2019-01-22 12:40:00,44.99,45.09,44.98,45.07,96138.0,26.9838,27.0438,26.9778,27.0318,96138.0
2019-01-22 12:45:00,45.07,45.09,45.02,45.05,96556.0,27.0318,27.0438,27.0018,27.0198,96556.0
2019-01-22 12:50:00,45.04,45.13,45.01,45.08,92856.0,27.0138,27.0677,26.9958,27.0378,92856.0
2019-01-22 12:55:00,45.08,45.09,45.03,45.04,93571.0,27.0378,27.0438,27.0078,27.0138,93571.0
2019-01-22 13:00:00,45.04,45.04,44.82,44.83,259871.0,27.0138,27.0138,26.8818,26.8878,259871.0
2019-01-22 13:05:00,44.82,44.89,44.76,44.78,206399.0,26.8818,26.9238,26.8458,26.8578,206399.0
2019-01-22 13:10:00,44.78,44.84,44.71,44.78,160605.0,26.8578,26.8938,26.8158,26.8578,160605.0
2019-01-22 13:15:00,44.79,44.83,44.76,44.79,135057.0,26.8638,26.8878,26.8458,26.8638,135057.0
2019-01-22 13:20:00,44.79,44.88,44.78,44.83,287276.0,26.8638,26.9178,26.8578,26.8878,287276.0
2019-01-22 13:25:00,44.83,44.84,44.68,44.74,174584.0,26.8878,26.8938,26.7979,26.8338,174584.0
2019-01-22 13:30:00,44.75,44.78,44.7,44.73,166273.0,26.8398,26.8578,26.8098,26.8278,166273.0
2019-01-22 13:35:00,44.73,44.78,44.68,44.68,123631.0,26.8278,26.8578,26.7979,26.7979,123631.0
2019-01-22 13:40:00,44.68,44.68,44.57,44.58,163255.0,26.7979,26.7979,26.7319,26.7379,163255.0
2019-01-22 13:45:00,44.58,44.61,44.58,44.58,149483.0,26.7379,26.7559,26.7379,26.7379,149483.0
2019-01-22 13:50:00,44.58,44.68,44.57,44.64,380876.0,26.7379,26.7979,26.7319,26.7739,380876.0
2019-01-22 13:55:00,44.63,44.69,44.62,44.67,699257.0,26.7679,26.8038,26.7619,26.7919,699257.0
2019-01-22 14:00:00,44.67,44.72,44.61,44.62,190260.0,26.7919,26.8218,26.7559,26.7619,190260.0
2019-01-22 14:05:00,44.62,44.68,44.61,44.64,117925.0,26.7619,26.7979,26.7559,26.7739,117925.0
2019-01-22 14:10:00,44.65,44.7,44.63,44.65,147438.0,26.7799,26.8098,26.7679,26.7799,147438.0
2019-01-22 14:15:00,44.65,44.71,44.63,44.64,211514.0,26.7799,26.8158,26.7679,26.7739,211514.0
2019-01-22 14:20:00,44.64,44.66,44.58,44.6,130130.0,26.7739,26.7859,26.7379,26.7499,130130.0
2019-01-22 14:25:00,44.6,44.65,44.58,44.61,98117.0,26.7499,26.7799,26.7379,26.7559,98117.0
2019-01-22 14:30:00,44.61,44.83,44.61,44.83,175903.0,26.7559,26.8878,26.7559,26.8878,175903.0
2019-01-22 14:35:00,44.83,44.88,44.78,44.82,158315.0,26.8878,26.9178,26.8578,26.8818,158315.0
2019-01-22 14:40:00,44.82,44.88,44.8,44.82,190088.0,26.8818,26.9178,26.8698,26.8818,190088.0
2019-01-22 14:45:00,44.82,44.89,44.81,44.87,126076.0,26.8818,26.9238,26.8758,26.9118,126076.0
2019-01-22 14:50:00,44.88,44.93,44.8,44.81,170356.0,26.9178,26.9478,26.8698,26.8758,170356.0
2019-01-22 14:55:00,44.81,44.9,44.77,44.9,158700.0,26.8758,26.9298,26.8518,26.9298,158700.0
2019-01-22 15:00:00,44.89,44.93,44.83,44.86,265846.0,26.9238,26.9478,26.8878,26.9058,265846.0
2019-01-22 15:05:00,44.86,44.89,44.79,44.8,128239.0,26.9058,26.9238,26.8638,26.8698,128239.0
2019-01-22 15:10:00,44.8,44.81,44.73,44.76,179475.0,26.8698,26.8758,26.8278,26.8458,179475.0
2019-01-22 15:15:00,44.76,44.82,44.74,44.82,137004.0,26.8458,26.8818,26.8338,26.8818,137004.0
2019-01-22 15:20:00,44.82,44.97,44.79,44.96,383184.0,26.8818,26.9718,26.8638,26.9658,383184.0
2019-01-22 15:25:00,44.96,45.0,44.89,44.91,168928.0,26.9658,26.9898,26.9238,26.9358,168928.0
2019-01-22 15:30:00,44.91,44.92,44.79,44.79,178699.0,26.9358,26.9418,26.8638,26.8638,178699.0
2019-01-22 15:35:00,44.79,44.94,44.76,44.94,260718.0,26.8638,26.9538,26.8458,26.9538,260718.0
2019-01-22 15:40:00,44.94,44.95,44.81,44.82,266443.0,26.9538,26.9598,26.8758,26.8818,266443.0
2019-01-22 15:45:00,44.82,44.84,44.78,44.83,246639.0,26.8818,26.8938,26.8578,26.8878,246639.0
2019-01-22 15:50:00,44.82,44.87,44.79,44.85,348970.0,26.8818,26.9118,26.8638,26.8998,348970.0
2019-01-22 15:55:00,44.85,44.99,44.79,44.99,1303204.0,26.8998,26.9838,26.8638,26.9838,1303204.0
2019-01-23 09:30:00,45.01,45.13,44.85,45.0,478151.0,26.9958,27.0677,26.8998,26.9898,478151.0
2019-01-23 09:35:00,44.99,45.22,44.91,45.13,320129.0,26.9838,27.1217,26.9358,27.0677,320129.0
2019-01-23 09:40:00,45.12,45.16,45.01,45.01,136825.0,27.0618,27.0857,26.9958,26.9958,136825.0
2019-01-23 09:45:00,45.01,45.21,44.97,45.15,150298.0,26.9958,27.1157,26.9718,27.0797,150298.0
2019-01-23 09:50:00,45.15,45.16,45.03,45.1,145715.0,27.0797,27.0857,27.0078,27.0498,145715.0
2019-01-23 09:55:00,45.1,45.17,44.89,44.89,204135.0,27.0498,27.0917,26.9238,26.9238,204135.0
2019-01-23 10:00:00,44.89,45.07,44.85,44.98,235708.0,26.9238,27.0318,26.8998,26.9778,235708.0
2019-01-23 10:05:00,44.98,45.03,44.84,44.92,176788.0,26.9778,27.0078,26.8938,26.9418,176788.0
2019-01-23 10:10:00,44.92,44.95,44.84,44.92,142855.0,26.9418,26.9598,26.8938,26.9418,142855.0
2019-01-23 10:15:00,44.92,44.99,44.89,44.91,141729.0,26.9418,26.9838,26.9238,26.9358,141729.0
2019-01-23 10:20:00,44.91,44.95,44.72,44.77,178007.0,26.9358,26.9598,26.8218,26.8518,178007.0
2019-01-23 10:25:00,44.76,44.8,44.71,44.75,153455.0,26.8458,26.8698,26.8158,26.8398,153455.0
2019-01-23 10:30:00,44.75,44.77,44.68,44.7,127288.0,26.8398,26.8518,26.7979,26.8098,127288.0
2019-01-23 10:35:00,44.71,44.8,44.69,44.69,144186.0,26.8158,26.8698,26.8038,26.8038,144186.0
2019-01-23 10:40:00,44.68,44.72,44.6,44.62,138354.0,26.7979,26.8218,26.7499,26.7619,138354.0
2019-01-23 10:45:00,44.62,44.71,44.58,44.58,114803.0,26.7619,26.8158,26.7379,26.7379,114803.0
2019-01-23 10:50:00,44.58,44.69,44.51,44.61,212132.0,26.7379,26.8038,26.6959,26.7559,212132.0
2019-01-23 10:55:00,44.62,44.62,44.54,44.62,104185.0,26.7619,26.7619,26.7139,26.7619,104185.0
2019-01-23 11:00:00,44.61,44.7,44.58,44.7,181841.0,26.7559,26.8098,26.7379,26.8098,181841.0
2019-01-23 11:05:00,44.7,44.76,44.68,44.74,122214.0,26.8098,26.8458,26.7979,26.8338,122214.0
2019-01-23 11:10:00,44.73,44.81,44.67,44.69,391959.0,26.8278,26.8758,26.7919,26.8038,391959.0
2019-01-23 11:15:00,44.68,44.87,44.66,44.86,1062650.0,26.7979,26.9118,26.7859,26.9058,1062650.0
2019-01-23 11:20:00,44.86,44.92,44.8,44.86,119486.0,26.9058,26.9418,26.8698,26.9058,119486.0
2019-01-23 11:25:00,44.87,45.01,44.83,44.97,173471.0,26.9118,26.9958,26.8878,26.9718,173471.0
2019-01-23 11:30:00,44.97,45.1,44.92,45.1,163909.0,26.9718,27.0498,26.9418,27.0498,163909.0
2019-01-23 11:35:00,45.09,45.19,44.99,45.16,187297.0,27.0438,27.1037,26.9838,27.0857,187297.0
2019-01-23 11:40:00,45.16,45.19,45.0,45.03,332563.0,27.0857,27.1037,26.9898,27.0078,332563.0
2019-01-23 11:45:00,45.02,45.03,44.93,44.94,111017.0,27.0018,27.0078,26.9478,26.9538,111017.0
2019-01-23 11:50:00,44.95,44.98,44.83,44.86,296761.0,26.9598,26.9778,26.8878,26.9058,296761.0
2019-01-23 11:55:00,44.87,44.87,44.77,44.84,138956.0,26.9118,26.9118,26.8518,26.8938,138956.0
2019-01-23 12:00:00,44.86,44.9,44.81,44.85,97150.0,26.9058,26.9298,26.8758,26.8998,97150.0
2019-01-23 12:05:00,44.85,44.86,44.68,44.77,101634.0,26.8998,26.9058,26.7979,26.8518,101634.0
2019-01-23 12:10:00,44.77,44.83,44.75,44.79,78030.0,26.8518,26.8878,26.8398,26.8638,78030.0
2019-01-23 12:15:00,44.79,44.83,44.74,44.82,72593.0,26.8638,26.8878,26.8338,26.8818,72593.0
2019-01-23 12:20:00,44.82,44.9,44.79,44.88,82878.0,26.8818,26.9298,26.8638,26.9178,82878.0
2019-01-23 12:25:00,44.89,44.91,44.83,44.88,106445.0,26.9238,26.9358,26.8878,26.9178,106445.0
2019-01-23 12:30:00,44.89,44.93,44.85,44.85,91710.0,26.9238,26.9478,26.8998,26.8998,91710.0
2019-01-23 12:35:00,44.84,44.85,44.75,44.76,86051.0,26.8938,26.8998,26.8398,26.8458,86051.0
2019-01-23 12:40:00,44.77,44.81,44.75,44.78,62364.0,26.8518,26.8758,26.8398,26.8578,62364.0
2019-01-23 12:45:00,44.79,44.81,44.75,44.77,67499.0,26.8638,26.8758,26.8398,26.8518,67499.0
2019-01-23 12:50:00,44.78,44.81,44.75,44.76,80873.0,26.8578,26.8758,26.8398,26.8458,80873.0
2019-01-23 12:55:00,44.75,44.81,44.73,44.79,50524.0,26.8398,26.8758,26.8278,26.8638,50524.0
2019-01-23 13:00:00,44.79,44.79,44.74,44.76,59959.0,26.8638,26.8638,26.8338,26.8458,59959.0
2019-01-23 13:05:00,44.76,44.8,44.74,44.78,72075.0,26.8458,26.8698,26.8338,26.8578,72075.0
2019-01-23 13:10:00,44.78,44.79,44.75,44.77,63914.0,26.8578,26.8638,26.8398,26.8518,63914.0
2019-01-23 13:15:00,44.77,44.81,44.75,44.79,133487.0,26.8518,26.8758,26.8398,26.8638,133487.0
2019-01-23 13:20:00,44.79,44.8,44.73,44.78,60386.0,26.8638,26.8698,26.8278,26.8578,60386.0
2019-01-23 13:25:00,44.78,44.78,44.72,44.75,84730.0,26.8578,26.8578,26.8218,26.8398,84730.0
2019-01-23 13:30:00,44.76,44.81,44.75,44.8,58591.0,26.8458,26.8758,26.8398,26.8698,58591.0
2019-01-23 13:35:00,44.8,44.82,44.78,44.79,69836.0,26.8698,26.8818,26.8578,26.8638,69836.0
2019-01-23 13:40:00,44.79,44.79,44.73,44.78,76264.0,26.8638,26.8638,26.8278,26.8578,76264.0
2019-01-23 13:45:00,44.78,44.8,44.76,44.77,83413.0,26.8578,26.8698,26.8458,26.8518,83413.0
2019-01-23 13:50:00,44.77,44.8,44.75,44.78,79752.0,26.8518,26.8698,26.8398,26.8578,79752.0
2019-01-23 13:55:00,44.77,44.78,44.71,44.71,103588.0,26.8518,26.8578,26.8158,26.8158,103588.0
2019-01-23 14:00:00,44.72,44.79,44.72,44.73,76142.0,26.8218,26.8638,26.8218,26.8278,76142.0
2019-01-23 14:05:00,44.73,44.78,44.72,44.77,57659.0,26.8278,26.8578,26.8218,26.8518,57659.0
2019-01-23 14:10:00,44.78,44.81,44.76,44.77,99678.0,26.8578,26.8758,26.8458,26.8518,99678.0
2019-01-23 14:15:00,44.76,44.77,44.68,44.69,94691.0,26.8458,26.8518,26.7979,26.8038,94691.0
2019-01-23 14:20:00,44.69,44.75,44.68,44.72,84728.0,26.8038,26.8398,26.7979,26.8218,84728.0
2019-01-23 14:25:00,44.72,44.8,44.71,44.78,81610.0,26.8218,26.8698,26.8158,26.8578,81610.0
2019-01-23 14:30:00,44.78,44.8,44.73,44.78,90121.0,26.8578,26.8698,26.8278,26.8578,90121.0
2019-01-23 14:35:00,44.79,44.79,44.69,44.73,124792.0,26.8638,26.8638,26.8038,26.8278,124792.0
2019-01-23 14:40:00,44.72,44.75,44.69,44.74,139424.0,26.8218,26.8398,26.8038,26.8338,139424.0
2019-01-23 14:45:00,44.73,44.74,44.61,44.62,153795.0,26.8278,26.8338,26.7559,26.7619,153795.0
2019-01-23 14:50:00,44.61,44.72,44.59,44.7,188193.0,26.7559,26.8218,26.7439,26.8098,188193.0
2019-01-23 14:55:00,44.69,44.7,44.65,44.67,92625.0,26.8038,26.8098,26.7799,26.7919,92625.0
2019-01-23 15:00:00,44.68,44.78,44.66,44.76,75962.0,26.7979,26.8578,26.7859,26.8458,75962.0
2019-01-23 15:05:00,44.77,44.82,44.75,44.76,73617.0,26.8518,26.8818,26.8398,26.8458,73617.0
2019-01-23 15:10:00,44.76,44.77,44.72,44.74,140861.0,26.8458,26.8518,26.8218,26.8338,140861.0
2019-01-23 15:15:00,44.73,44.76,44.7,44.74,142444.0,26.8278,26.8458,26.8098,26.8338,142444.0
2019-01-23 15:20:00,44.74,44.77,44.72,44.72,134557.0,26.8338,26.8518,26.8218,26.8218,134557.0
2019-01-23 15:25:00,44.72,44.75,44.7,44.74,88419.0,26.8218,26.8398,26.8098,26.8338,88419.0
2019-01-23 15:30:00,44.75,44.75,44.68,44.69,131297.0,26.8398,26.8398,26.7979,26.8038,131297.0
2019-01-23 15:35:00,44.69,44.77,44.69,44.75,145467.0,26.8038,26.8518,26.8038,26.8398,145467.0
2019-01-23 15:40:00,44.76,44.77,44.71,44.71,156490.0,26.8458,26.8518,26.8158,26.8158,156490.0
2019-01-23 15:45:00,44.72,44.76,44.68,44.75,227513.0,26.8218,26.8458,26.7979,26.8398,227513.0
2019-01-23 15:50:00,44.75,44.76,44.67,44.73,234891.0,26.8398,26.8458,26.7919,26.8278,234891.0
2019-01-23 15:55:00,44.73,44.78,44.68,44.7,1105692.0,26.8278,26.8578,26.7979,26.8098,1105692.0
2019-01-24 09:30:00,44.56,44.57,44.34,44.39,516858.0,26.7259,26.7319,26.5939,26.6239,516858.0
2019-01-24 09:35:00,44.39,44.48,44.36,44.46,199385.0,26.6239,26.6779,26.6059,26.6659,199385.0
2019-01-24 09:40:00,44.46,44.48,44.39,44.47,131267.0,26.6659,26.6779,26.6239,26.6719,131267.0
2019-01-24 09:45:00,44.48,44.5,44.1,44.12,336671.0,26.6779,26.6899,26.45,26.462,336671.0
2019-01-24 09:50:00,44.13,44.16,44.01,44.03,258415.0,26.468,26.486,26.396,26.408,258415.0
2019-01-24 09:55:00,44.04,44.16,43.93,43.97,217582.0,26.414,26.486,26.348,26.372,217582.0
2019-01-24 10:00:00,43.97,44.02,43.83,43.85,378124.0,26.372,26.402,26.288,26.3,378124.0
2019-01-24 10:05:00,43.85,43.88,43.67,43.67,429712.0,26.3,26.318,26.1921,26.1921,429712.0
2019-01-24 10:10:00,43.67,43.82,43.59,43.82,325589.0,26.1921,26.282,26.1441,26.282,325589.0
2019-01-24 10:15:00,43.82,43.88,43.69,43.74,177468.0,26.282,26.318,26.2041,26.2341,177468.0
2019-01-24 10:20:00,43.73,43.74,43.6,43.62,250145.0,26.2281,26.2341,26.1501,26.1621,250145.0
2019-01-24 10:25:00,43.62,43.66,43.5,43.61,536288.0,26.1621,26.1861,26.0901,26.1561,536288.0
2019-01-24 10:30:00,43.63,43.71,43.58,43.63,234378.0,26.1681,26.2161,26.1381,26.1681,234378.0
2019-01-24 10:35:00,43.64,43.64,43.52,43.56,301542.0,26.1741,26.1741,26.1021,26.1261,301542.0
2019-01-24 10:40:00,43.57,43.69,43.56,43.69,296388.0,26.1321,26.2041,26.1261,26.2041,296388.0
2019-01-24 10:45:00,43.68,43.69,43.6,43.61,371161.0,26.1981,26.2041,26.1501,26.1561,371161.0
2019-01-24 10:50:00,43.61,43.61,43.46,43.56,292014.0,26.1561,26.1561,26.0661,26.1261,292014.0
2019-01-24 10:55:00,43.55,43.62,43.55,43.55,160775.0,26.1201,26.1621,26.1201,26.1201,160775.0
2019-01-24 11:00:00,43.55,43.59,43.53,43.57,529520.0,26.1201,26.1441,26.1081,26.1321,529520.0
2019-01-24 11:05:00,43.57,43.61,43.56,43.59,317669.0,26.1321,26.1561,26.1261,26.1441,317669.0
2019-01-24 11:10:00,43.6,43.61,43.36,43.41,490909.0,26.1501,26.1561,26.0062,26.0361,490909.0
2019-01-24 11:15:00,43.4,43.48,43.36,43.4,220442.0,26.0301,26.0781,26.0062,26.0301,220442.0
2019-01-24 11:20:00,43.4,43.41,43.33,43.38,679001.0,26.0301,26.0361,25.9882,26.0181,679001.0
2019-01-24 11:25:00,43.38,43.39,43.26,43.27,292734.0,26.0181,26.0241,25.9462,25.9522,292734.0
2019-01-24 11:30:00,43.27,43.32,43.12,43.15,417544.0,25.9522,25.9822,25.8622,25.8802,417544.0
2019-01-24 11:35:00,43.16,43.19,43.08,43.09,316592.0,25.8862,25.9042,25.8382,25.8442,316592.0
2019-01-24 11:40:00,43.09,43.12,42.93,42.96,412698.0,25.8442,25.8622,25.7482,25.7662,412698.0
2019-01-24 11:45:00,42.96,43.07,42.9,43.05,286102.0,25.7662,25.8322,25.7303,25.8202,286102.0
2019-01-24 11:50:00,43.05,43.13,42.98,43.1,223555.0,25.8202,25.8682,25.7782,25.8502,223555.0
2019-01-24 11:55:00,43.11,43.19,43.05,43.18,418824.0,25.8562,25.9042,25.8202,25.8982,418824.0
2019-01-24 12:00:00,43.18,43.19,43.04,43.04,240536.0,25.8982,25.9042,25.8142,25.8142,240536.0
2019-01-24 12:05:00,43.04,43.09,43.01,43.07,130867.0,25.8142,25.8442,25.7962,25.8322,130867.0
2019-01-24 12:10:00,43.07,43.14,43.05,43.14,132033.0,25.8322,25.8742,25.8202,25.8742,132033.0
2019-01-24 12:15:00,43.14,43.15,43.02,43.02,104341.0,25.8742,25.8802,25.8022,25.8022,104341.0
2019-01-24 12:20:00,43.02,43.03,42.92,42.92,220672.0,25.8022,25.8082,25.7423,25.7423,220672.0
2019-01-24 12:25:00,42.92,42.97,42.91,42.91,233529.0,25.7423,25.7722,25.7363,25.7363,233529.0
2019-01-24 12:30:00,42.91,42.95,42.85,42.86,205243.0,25.7363,25.7602,25.7003,25.7063,205243.0
2019-01-24 12:35:00,42.86,42.87,42.8,42.8,154815.0,25.7063,25.7123,25.6703,25.6703,154815.0
2019-01-24 12:40:00,42.81,42.89,42.8,42.84,184025.0,25.6763,25.7243,25.6703,25.6943,184025.0
2019-01-24 12:45:00,42.84,42.84,42.66,42.69,354782.0,25.6943,25.6943,25.5863,25.6043,354782.0
2019-01-24 12:50:00,42.69,42.7,42.61,42.62,247633.0,25.6043,25.6103,25.5563,25.5623,247633.0
2019-01-24 12:55:00,42.62,42.63,42.51,42.62,280721.0,25.5623,25.5683,25.4963,25.5623,280721.0
2019-01-24 13:00:00,42.63,42.65,42.5,42.51,197811.0,25.5683,25.5803,25.4903,25.4963,197811.0
2019-01-24 13:05:00,42.5,42.58,42.47,42.48,248129.0,25.4903,25.5383,25.4724,25.4784,248129.0
2019-01-24 13:10:00,42.48,42.56,42.4,42.49,261062.0,25.4784,25.5263,25.4304,25.4843,261062.0
2019-01-24 13:15:00,42.48,42.52,42.4,42.51,261202.0,25.4784,25.5023,25.4304,25.4963,261202.0
2019-01-24 13:20:00,42.51,42.61,42.5,42.55,222449.0,25.4963,25.5563,25.4903,25.5203,222449.0
2019-01-24 13:25:00,42.55,42.6,42.49,42.52,208395.0,25.5203,25.5503,25.4843,25.5023,208395.0
2019-01-24 13:30:00,42.53,42.68,42.52,42.67,254036.0,25.5083,25.5983,25.5023,25.5923,254036.0
2019-01-24 13:35:00,42.67,42.72,42.62,42.63,157903.0,25.5923,25.6223,25.5623,25.5683,157903.0
2019-01-24 13:40:00,42.63,42.67,42.61,42.61,189642.0,25.5683,25.5923,25.5563,25.5563,189642.0
2019-01-24 13:45:00,42.61,42.68,42.58,42.66,134834.0,25.5563,25.5983,25.5383,25.5863,134834.0
2019-01-24 13:50:00,42.66,42.68,42.61,42.63,90484.0,25.5863,25.5983,25.5563,25.5683,90484.0
2019-01-24 13:55:00,42.64,42.65,42.6,42.62,99838.0,25.5743,25.5803,25.5503,25.5623,99838.0
2019-01-24 14:00:00,42.62,42.63,42.55,42.56,124976.0,25.5623,25.5683,25.5203,25.5263,124976.0
2019-01-24 14:05:00,42.55,42.74,42.55,42.7,180396.0,25.5203,25.6343,25.5203,25.6103,180396.0
2019-01-24 14:10:00,42.71,42.73,42.64,42.71,135545.0,25.6163,25.6283,25.5743,25.6163,135545.0
2019-01-24 14:15:00,42.71,42.73,42.6,42.65,203765.0,25.6163,25.6283,25.5503,25.5803,203765.0
2019-01-24 14:20:00,42.65,42.7,42.59,42.61,147798.0,25.5803,25.6103,25.5443,25.5563,147798.0
2019-01-24 14:25:00,42.6,42.64,42.59,42.64,155897.0,25.5503,25.5743,25.5443,25.5743,155897.0
2019-01-24 14:30:00,42.64,42.7,42.59,42.7,190492.0,25.5743,25.6103,25.5443,25.6103,190492.0
2019-01-24 14:35:00,42.69,42.81,42.68,42.79,265389.0,25.6043,25.6763,25.5983,25.6643,265389.0
2019-01-24 14:40:00,42.8,42.83,42.76,42.79,194491.0,25.6703,25.6883,25.6463,25.6643,194491.0
2019-01-24 14:45:00,42.8,42.88,42.79,42.88,241570.0,25.6703,25.7183,25.6643,25.7183,241570.0
2019-01-24 14:50:00,42.87,42.89,42.82,42.84,221883.0,25.7123,25.7243,25.6823,25.6943,221883.0
2019-01-24 14:55:00,42.84,42.85,42.74,42.76,165101.0,25.6943,25.7003,25.6343,25.6463,165101.0
2019-01-24 15:00:00,42.76,42.78,42.69,42.76,164688.0,25.6463,25.6583,25.6043,25.6463,164688.0
2019-01-24 15:05:00,42.76,42.82,42.76,42.8,132691.0,25.6463,25.6823,25.6463,25.6703,132691.0
2019-01-24 15:10:00,42.8,42.8,42.76,42.78,170224.0,25.6703,25.6703,25.6463,25.6583,170224.0
2019-01-24 15:15:00,42.79,42.9,42.78,42.88,212881.0,25.6643,25.7303,25.6583,25.7183,212881.0
2019-01-24 15:20:00,42.88,42.91,42.87,42.91,159128.0,25.7183,25.7363,25.7123,25.7363,159128.0
2019-01-24 15:25:00,42.91,43.05,42.9,42.98,241202.0,25.7363,25.8202,25.7303,25.7782,241202.0
2019-01-24 15:30:00,42.98,43.06,42.98,43.05,251287.0,25.7782,25.8262,25.7782,25.8202,251287.0
2019-01-24 15:35:00,43.05,43.11,43.03,43.04,346627.0,25.8202,25.8562,25.8082,25.8142,346627.0
2019-01-24 15:40:00,43.04,43.06,43.0,43.05,221155.0,25.8142,25.8262,25.7902,25.8202,221155.0
2019-01-24 15:45:00,43.06,43.08,43.04,43.05,329196.0,25.8262,25.8382,25.8142,25.8202,329196.0
2019-01-24 15:50:00,43.05,43.08,43.01,43.05,453364.0,25.8202,25.8382,25.7962,25.8202,453364.0
2019-01-24 15:55:00,43.05,43.33,43.03,43.33,1477348.0,25.8202,25.9882,25.8082,25.9882,1477348.0
2019-01-25 09:30:00,43.67,44.11,43.6,44.09,569656.0,26.1921,26.456,26.1501,26.444,569656.0
2019-01-25 09:35:00,44.09,44.09,43.89,43.9,173397.0,26.444,26.444,26.324,26.33,173397.0
2019-01-25 09:40:00,43.9,44.1,43.87,44.03,148456.0,26.33,26.45,26.312,26.408,148456.0
2019-01-25 09:45:00,44.03,44.21,44.03,44.14,367704.0,26.408,26.516,26.408,26.474,367704.0
2019-01-25 09:50:00,44.16,44.47,44.16,44.36,426981.0,26.486,26.6719,26.486,26.6059,426981.0
2019-01-25 09:55:00,44.36,44.48,44.3,44.32,446634.0,26.6059,26.6779,26.5699,26.5819,446634.0
2019-01-25 10:00:00,44.29,44.36,44.23,44.32,472324.0,26.5639,26.6059,26.528,26.5819,472324.0
2019-01-25 10:05:00,44.33,44.35,44.22,44.29,120961.0,26.5879,26.5999,26.522,26.5639,120961.0
2019-01-25 10:10:00,44.3,44.43,44.29,44.41,113829.0,26.5699,26.6479,26.5639,26.6359,113829.0
2019-01-25 10:15:00,44.42,44.42,44.26,44.28,213902.0,26.6419,26.6419,26.5459,26.5579,213902.0
2019-01-25 10:20:00,44.28,44.32,44.2,44.28,115375.0,26.5579,26.5819,26.51,26.5579,115375.0
2019-01-25 10:25:00,44.28,44.42,44.28,44.38,125545.0,26.5579,26.6419,26.5579,26.6179,125545.0
2019-01-25 10:30:00,44.38,44.4,44.34,44.39,143493.0,26.6179,26.6299,26.5939,26.6239,143493.0
2019-01-25 10:35:00,44.39,44.49,44.34,44.45,130799.0,26.6239,26.6839,26.5939,26.6599,130799.0
2019-01-25 10:40:00,44.45,44.6,44.44,44.51,224600.0,26.6599,26.7499,26.6539,26.6959,224600.0
2019-01-25 10:45:00,44.51,44.53,44.44,44.45,95423.0,26.6959,26.7079,26.6539,26.6599,95423.0
2019-01-25 10:50:00,44.44,44.51,44.41,44.42,107280.0,26.6539,26.6959,26.6359,26.6419,107280.0
2019-01-25 10:55:00,44.43,44.5,44.41,44.46,83407.0,26.6479,26.6899,26.6359,26.6659,83407.0
2019-01-25 11:00:00,44.46,44.5,44.37,44.38,99636.0,26.6659,26.6899,26.6119,26.6179,99636.0
2019-01-25 11:05:00,44.38,44.41,44.36,44.38,76154.0,26.6179,26.6359,26.6059,26.6179,76154.0
2019-01-25 11:10:00,44.38,44.38,44.32,44.38,102194.0,26.6179,26.6179,26.5819,26.6179,102194.0
2019-01-25 11:15:00,44.38,44.38,44.29,44.34,101499.0,26.6179,26.6179,26.5639,26.5939,101499.0
2019-01-25 11:20:00,44.33,44.34,44.21,44.26,94267.0,26.5879,26.5939,26.516,26.5459,94267.0
2019-01-25 11:25:00,44.26,44.29,44.17,44.24,109399.0,26.5459,26.5639,26.492,26.534,109399.0
2019-01-25 11:30:00,44.24,44.34,44.23,44.33,92101.0,26.534,26.5939,26.528,26.5879,92101.0
2019-01-25 11:35:00,44.33,44.35,44.28,44.34,88333.0,26.5879,26.5999,26.5579,26.5939,88333.0
2019-01-25 11:40:00,44.35,44.43,44.31,44.37,113337.0,26.5999,26.6479,26.5759,26.6119,113337.0
2019-01-25 11:45:00,44.38,44.39,44.32,44.38,89139.0,26.6179,26.6239,26.5819,26.6179,89139.0
2019-01-25 11:50:00,44.38,44.44,44.33,44.35,573809.0,26.6179,26.6539,26.5879,26.5999,573809.0
2019-01-25 11:55:00,44.34,44.34,44.29,44.29,65302.0,26.5939,26.5939,26.5639,26.5639,65302.0
2019-01-25 12:00:00,44.29,44.3,44.23,44.26,85278.0,26.5639,26.5699,26.528,26.5459,85278.0
2019-01-25 12:05:00,44.27,44.3,44.25,44.29,125537.0,26.5519,26.5699,26.5399,26.5639,125537.0
2019-01-25 12:10:00,44.29,44.33,44.23,44.26,68223.0,26.5639,26.5879,26.528,26.5459,68223.0
2019-01-25 12:15:00,44.26,44.28,44.18,44.2,67204.0,26.5459,26.5579,26.498,26.51,67204.0
2019-01-25 12:20:00,44.2,44.23,44.18,44.22,103389.0,26.51,26.528,26.498,26.522,103389.0
2019-01-25 12:25:00,44.22,44.28,44.2,44.26,110579.0,26.522,26.5579,26.51,26.5459,110579.0
2019-01-25 12:30:00,44.26,44.28,44.17,44.2,121234.0,26.5459,26.5579,26.492,26.51,121234.0
2019-01-25 12:35:00,44.21,44.23,44.13,44.17,140805.0,26.516,26.528,26.468,26.492,140805.0
2019-01-25 12:40:00,44.18,44.18,44.05,44.08,104513.0,26.498,26.498,26.42,26.438,104513.0
2019-01-25 12:45:00,44.09,44.09,43.97,44.06,124521.0,26.444,26.444,26.372,26.426,124521.0
2019-01-25 12:50:00,44.05,44.08,43.95,43.96,101024.0,26.42,26.438,26.36,26.366,101024.0
2019-01-25 12:55:00,43.97,44.03,43.95,43.98,100099.0,26.372,26.408,26.36,26.378,100099.0
2019-01-25 13:00:00,43.99,44.04,43.95,44.03,214091.0,26.384,26.414,26.36,26.408,214091.0
2019-01-25 13:05:00,44.02,44.08,44.0,44.05,88407.0,26.402,26.438,26.39,26.42,88407.0
2019-01-25 13:10:00,44.05,44.12,44.04,44.1,48756.0,26.42,26.462,26.414,26.45,48756.0
2019-01-25 13:15:00,44.1,44.15,44.09,44.12,60812.0,26.45,26.48,26.444,26.462,60812.0
2019-01-25 13:20:00,44.12,44.24,44.11,44.23,82132.0,26.462,26.534,26.456,26.528,82132.0
2019-01-25 13:25:00,44.23,44.31,44.19,44.3,99448.0,26.528,26.5759,26.504,26.5699,99448.0
2019-01-25 13:30:00,44.3,44.35,44.26,44.34,84791.0,26.5699,26.5999,26.5459,26.5939,84791.0
2019-01-25 13:35:00,44.34,44.35,44.25,44.32,65714.0,26.5939,26.5999,26.5399,26.5819,65714.0
2019-01-25 13:40:00,44.32,44.38,44.31,44.36,101789.0,26.5819,26.6179,26.5759,26.6059,101789.0
2019-01-25 13:45:00,44.35,44.37,44.3,44.36,126786.0,26.5999,26.6119,26.5699,26.6059,126786.0
2019-01-25 13:50:00,44.37,44.37,44.21,44.25,88019.0,26.6119,26.6119,26.516,26.5399,88019.0
2019-01-25 13:55:00,44.25,44.25,44.17,44.19,314981.0,26.5399,26.5399,26.492,26.504,314981.0
2019-01-25 14:00:00,44.19,44.27,44.18,44.27,316286.0,26.504,26.5519,26.498,26.5519,316286.0
2019-01-25 14:05:00,44.27,44.3,44.25,44.25,64311.0,26.5519,26.5699,26.5399,26.5399,64311.0
2019-01-25 14:10:00,44.25,44.29,44.21,44.26,60789.0,26.5399,26.5639,26.516,26.5459,60789.0
2019-01-25 14:15:00,44.26,44.28,44.18,44.21,342382.0,26.5459,26.5579,26.498,26.516,342382.0
2019-01-25 14:20:00,44.22,44.22,44.11,44.22,86368.0,26.522,26.522,26.456,26.522,86368.0
2019-01-25 14:25:00,44.23,44.25,44.15,44.2,78214.0,26.528,26.5399,26.48,26.51,78214.0
2019-01-25 14:30:00,44.2,44.23,44.13,44.15,55864.0,26.51,26.528,26.468,26.48,55864.0
2019-01-25 14:35:00,44.15,44.17,44.12,44.15,53220.0,26.48,26.492,26.462,26.48,53220.0
2019-01-25 14:40:00,44.16,44.17,44.06,44.09,74885.0,26.486,26.492,26.426,26.444,74885.0
2019-01-25 14:45:00,44.1,44.15,44.09,44.15,54376.0,26.45,26.48,26.444,26.48,54376.0
2019-01-25 14:50:00,44.14,44.18,44.13,44.16,93893.0,26.474,26.498,26.468,26.486,93893.0
2019-01-25 14:55:00,44.15,44.2,44.15,44.19,75792.0,26.48,26.51,26.48,26.504,75792.0
2019-01-25 15:00:00,44.19,44.23,44.15,44.22,62084.0,26.504,26.528,26.48,26.522,62084.0
2019-01-25 15:05:00,44.23,44.26,44.2,44.22,75513.0,26.528,26.5459,26.51,26.522,75513.0
2019-01-25 15:10:00,44.23,44.28,44.23,44.26,69198.0,26.528,26.5579,26.528,26.5459,69198.0
2019-01-25 15:15:00,44.27,44.33,44.26,44.32,76874.0,26.5519,26.5879,26.5459,26.5819,76874.0
2019-01-25 15:20:00,44.32,44.33,44.27,44.28,92278.0,26.5819,26.5879,26.5519,26.5579,92278.0
2019-01-25 15:25:00,44.29,44.29,44.22,44.26,214628.0,26.5639,26.5639,26.522,26.5459,214628.0
2019-01-25 15:30:00,44.26,44.27,44.12,44.14,129619.0,26.5459,26.5519,26.462,26.474,129619.0
2019-01-25 15:35:00,44.13,44.17,44.1,44.16,115471.0,26.468,26.492,26.45,26.486,115471.0
2019-01-25 15:40:00,44.16,44.23,44.15,44.22,183772.0,26.486,26.528,26.48,26.522,183772.0
2019-01-25 15:45:00,44.22,44.25,44.19,44.24,180787.0,26.522,26.5399,26.504,26.534,180787.0
2019-01-25 15:50:00,44.24,44.25,44.16,44.2,233968.0,26.534,26.5399,26.486,26.51,233968.0
2019-01-25 15:55:00,44.2,44.29,44.2,44.23,682655.0,26.51,26.5639,26.51,26.528,682655.0
2019-01-28 09:30:00,44.73,44.84,44.49,44.65,475924.0,26.8278,26.8938,26.6839,26.7799,475924.0
2019-01-28 09:35:00,44.67,44.82,44.57,44.58,182668.0,26.7919,26.8818,26.7319,26.7379,182668.0
2019-01-28 09:40:00,44.58,44.65,44.46,44.51,168767.0,26.7379,26.7799,26.6659,26.6959,168767.0
2019-01-28 09:45:00,44.51,44.58,44.49,44.49,115194.0,26.6959,26.7379,26.6839,26.6839,115194.0
2019-01-28 09:50:00,44.49,44.49,44.18,44.21,304118.0,26.6839,26.6839,26.498,26.516,304118.0
2019-01-28 09:55:00,44.21,44.21,44.03,44.04,186930.0,26.516,26.516,26.408,26.414,186930.0
2019-01-28 10:00:00,44.04,44.17,43.97,44.1,221488.0,26.414,26.492,26.372,26.45,221488.0
2019-01-28 10:05:00,44.11,44.32,44.11,44.22,102025.0,26.456,26.5819,26.456,26.522,102025.0
2019-01-28 10:10:00,44.22,44.31,44.18,44.29,101460.0,26.522,26.5759,26.498,26.5639,101460.0
2019-01-28 10:15:00,44.28,44.41,44.27,44.39,146678.0,26.5579,26.6359,26.5519,26.6239,146678.0
2019-01-28 10:20:00,44.39,44.49,44.36,44.46,84805.0,26.6239,26.6839,26.6059,26.6659,84805.0
2019-01-28 10:25:00,44.46,44.53,44.46,44.47,80672.0,26.6659,26.7079,26.6659,26.6719,80672.0
2019-01-28 10:30:00,44.47,44.51,44.42,44.44,138566.0,26.6719,26.6959,26.6419,26.6539,138566.0
2019-01-28 10:35:00,44.44,44.46,44.35,44.42,242928.0,26.6539,26.6659,26.5999,26.6419,242928.0
2019-01-28 10:40:00,44.41,44.64,44.41,44.64,102046.0,26.6359,26.7739,26.6359,26.7739,102046.0
2019-01-28 10:45:00,44.65,44.79,44.64,44.69,130137.0,26.7799,26.8638,26.7739,26.8038,130137.0
2019-01-28 10:50:00,44.69,44.72,44.64,44.65,77100.0,26.8038,26.8218,26.7739,26.7799,77100.0
2019-01-28 10:55:00,44.65,44.65,44.53,44.56,127734.0,26.7799,26.7799,26.7079,26.7259,127734.0
2019-01-28 11:00:00,44.55,44.55,44.47,44.48,113112.0,26.7199,26.7199,26.6719,26.6779,113112.0
2019-01-28 11:05:00,44.48,44.58,44.47,44.55,76428.0,26.6779,26.7379,26.6719,26.7199,76428.0
2019-01-28 11:10:00,44.55,44.6,44.51,44.58,73884.0,26.7199,26.7499,26.6959,26.7379,73884.0
2019-01-28 11:15:00,44.57,44.65,44.55,44.62,98797.0,26.7319,26.7799,26.7199,26.7619,98797.0
2019-01-28 11:20:00,44.62,44.71,44.61,44.7,118296.0,26.7619,26.8158,26.7559,26.8098,118296.0
2019-01-28 11:25:00,44.69,44.72,44.66,44.69,65743.0,26.8038,26.8218,26.7859,26.8038,65743.0
2019-01-28 11:30:00,44.7,44.77,44.69,44.74,143172.0,26.8098,26.8518,26.8038,26.8338,143172.0
2019-01-28 11:35:00,44.75,44.98,44.73,44.9,301488.0,26.8398,26.9778,26.8278,26.9298,301488.0
2019-01-28 11:40:00,44.91,44.94,44.85,44.87,143790.0,26.9358,26.9538,26.8998,26.9118,143790.0
2019-01-28 11:45:00,44.87,44.88,44.73,44.79,129999.0,26.9118,26.9178,26.8278,26.8638,129999.0
2019-01-28 11:50:00,44.79,44.81,44.71,44.78,126109.0,26.8638,26.8758,26.8158,26.8578,126109.0
2019-01-28 11:55:00,44.76,44.86,44.76,44.83,78113.0,26.8458,26.9058,26.8458,26.8878,78113.0
2019-01-28 12:00:00,44.82,44.87,44.79,44.87,86891.0,26.8818,26.9118,26.8638,26.9118,86891.0
2019-01-28 12:05:00,44.86,44.87,44.79,44.84,76160.0,26.9058,26.9118,26.8638,26.8938,76160.0
2019-01-28 12:10:00,44.84,44.9,44.84,44.89,107746.0,26.8938,26.9298,26.8938,26.9238,107746.0
2019-01-28 12:15:00,44.89,44.97,44.88,44.97,98023.0,26.9238,26.9718,26.9178,26.9718,98023.0
2019-01-28 12:20:00,44.97,44.98,44.89,44.92,63844.0,26.9718,26.9778,26.9238,26.9418,63844.0
2019-01-28 12:25:00,44.91,44.96,44.9,44.94,68332.0,26.9358,26.9658,26.9298,26.9538,68332.0
2019-01-28 12:30:00,44.95,44.95,44.84,44.85,148690.0,26.9598,26.9598,26.8938,26.8998,148690.0
2019-01-28 12:35:00,44.84,44.88,44.83,44.83,85515.0,26.8938,26.9178,26.8878,26.8878,85515.0
2019-01-28 12:40:00,44.84,44.84,44.81,44.81,40258.0,26.8938,26.8938,26.8758,26.8758,40258.0
2019-01-28 12:45:00,44.81,44.91,44.8,44.91,85486.0,26.8758,26.9358,26.8698,26.9358,85486.0
2019-01-28 12:50:00,44.91,45.0,44.9,45.0,127312.0,26.9358,26.9898,26.9298,26.9898,127312.0
2019-01-28 12:55:00,45.0,45.0,44.96,44.98,129486.0,26.9898,26.9898,26.9658,26.9778,129486.0
2019-01-28 13:00:00,44.97,45.1,44.97,45.06,145566.0,26.9718,27.0498,26.9718,27.0258,145566.0
2019-01-28 13:05:00,45.06,45.06,45.0,45.05,62083.0,27.0258,27.0258,26.9898,27.0198,62083.0
2019-01-28 13:10:00,45.05,45.07,45.02,45.03,60709.0,27.0198,27.0318,27.0018,27.0078,60709.0
2019-01-28 13:15:00,45.03,45.06,45.02,45.03,64208.0,27.0078,27.0258,27.0018,27.0078,64208.0
2019-01-28 13:20:00,45.04,45.09,45.01,45.05,96237.0,27.0138,27.0438,26.9958,27.0198,96237.0
2019-01-28 13:25:00,45.06,45.08,44.95,44.96,84115.0,27.0258,27.0378,26.9598,26.9658,84115.0
2019-01-28 13:30:00,44.96,45.07,44.95,45.07,117770.0,26.9658,27.0318,26.9598,27.0318,117770.0
2019-01-28 13:35:00,45.07,45.11,45.0,45.1,1281922.0,27.0318,27.0558,26.9898,27.0498,1281922.0
2019-01-28 13:40:00,45.1,45.14,45.08,45.14,76183.0,27.0498,27.0737,27.0378,27.0737,76183.0
2019-01-28 13:45:00,45.14,45.2,45.12,45.19,133002.0,27.0737,27.1097,27.0618,27.1037,133002.0
2019-01-28 13:50:00,45.19,45.23,45.16,45.23,112281.0,27.1037,27.1277,27.0857,27.1277,112281.0
2019-01-28 13:55:00,45.23,45.3,45.22,45.28,235304.0,27.1277,27.1697,27.1217,27.1577,235304.0
2019-01-28 14:00:00,45.28,45.34,45.21,45.25,181762.0,27.1577,27.1937,27.1157,27.1397,181762.0
2019-01-28 14:05:00,45.26,45.34,45.25,45.31,141982.0,27.1457,27.1937,27.1397,27.1757,141982.0
2019-01-28 14:10:00,45.3,45.32,45.19,45.25,147575.0,27.1697,27.1817,27.1037,27.1397,147575.0
2019-01-28 14:15:00,45.25,45.33,45.22,45.31,148701.0,27.1397,27.1877,27.1217,27.1757,148701.0
2019-01-28 14:20:00,45.32,45.39,45.29,45.38,153426.0,27.1817,27.2237,27.1637,27.2177,153426.0
2019-01-28 14:25:00,45.38,45.44,45.37,45.39,100525.0,27.2177,27.2537,27.2117,27.2237,100525.0
2019-01-28 14:30:00,45.39,45.44,45.38,45.4,123962.0,27.2237,27.2537,27.2177,27.2297,123962.0
2019-01-28 14:35:00,45.39,45.4,45.3,45.36,128529.0,27.2237,27.2297,27.1697,27.2057,128529.0
2019-01-28 14:40:00,45.36,45.36,45.3,45.33,124907.0,27.2057,27.2057,27.1697,27.1877,124907.0
2019-01-28 14:45:00,45.33,45.39,45.32,45.39,93917.0,27.1877,27.2237,27.1817,27.2237,93917.0
2019-01-28 14:50:00,45.39,45.43,45.37,45.37,87817.0,27.2237,27.2477,27.2117,27.2117,87817.0
2019-01-28 14:55:00,45.38,45.38,45.3,45.31,103834.0,27.2177,27.2177,27.1697,27.1757,103834.0
2019-01-28 15:00:00,45.3,45.37,45.3,45.31,100920.0,27.1697,27.2117,27.1697,27.1757,100920.0
2019-01-28 15:05:00,45.31,45.32,45.28,45.3,146949.0,27.1757,27.1817,27.1577,27.1697,146949.0
2019-01-28 15:10:00,45.31,45.35,45.28,45.33,122372.0,27.1757,27.1997,27.1577,27.1877,122372.0
2019-01-28 15:15:00,45.33,45.33,45.25,45.29,111232.0,27.1877,27.1877,27.1397,27.1637,111232.0
2019-01-28 15:20:00,45.28,45.33,45.28,45.33,91537.0,27.1577,27.1877,27.1577,27.1877,91537.0
2019-01-28 15:25:00,45.33,45.45,45.29,45.45,172529.0,27.1877,27.2597,27.1637,27.2597,172529.0
2019-01-28 15:30:00,45.44,45.5,45.38,45.43,315371.0,27.2537,27.2897,27.2177,27.2477,315371.0
2019-01-28 15:35:00,45.42,45.43,45.31,45.32,268190.0,27.2417,27.2477,27.1757,27.1817,268190.0
2019-01-28 15:40:00,45.32,45.36,45.27,45.27,184143.0,27.1817,27.2057,27.1517,27.1517,184143.0
2019-01-28 15:45:00,45.28,45.29,45.22,45.26,330941.0,27.1577,27.1637,27.1217,27.1457,330941.0
2019-01-28 15:50:00,45.26,45.31,45.26,45.3,277547.0,27.1457,27.1757,27.1457,27.1697,277547.0
2019-01-28 15:55:00,45.3,45.32,45.25,45.31,921519.0,27.1697,27.1817,27.1397,27.1757,921519.0
2019-01-29 09:30:00,45.69,45.76,45.42,45.53,397068.0,27.4036,27.4456,27.2417,27.3077,397068.0
2019-01-29 09:35:00,45.53,45.57,45.39,45.43,182632.0,27.3077,27.3316,27.2237,27.2477,182632.0
2019-01-29 09:40:00,45.43,45.47,45.36,45.45,110386.0,27.2477,27.2717,27.2057,27.2597,110386.0
2019-01-29 09:45:00,45.44,45.71,45.42,45.67,170299.0,27.2537,27.4156,27.2417,27.3916,170299.0
2019-01-29 09:50:00,45.66,45.8,45.59,45.79,299405.0,27.3856,27.4696,27.3436,27.4636,299405.0
2019-01-29 09:55:00,45.8,46.02,45.78,45.84,240275.0,27.4696,27.6015,27.4576,27.4936,240275.0
2019-01-29 10:00:00,45.85,45.96,45.75,45.96,180905.0,27.4996,27.5656,27.4396,27.5656,180905.0
2019-01-29 10:05:00,45.96,45.97,45.69,45.75,152097.0,27.5656,27.5716,27.4036,27.4396,152097.0
2019-01-29 10:10:00,45.76,45.8,45.65,45.79,99703.0,27.4456,27.4696,27.3796,27.4636,99703.0
2019-01-29 10:15:00,45.79,45.79,45.68,45.71,99964.0,27.4636,27.4636,27.3976,27.4156,99964.0
2019-01-29 10:20:00,45.71,45.75,45.67,45.75,107827.0,27.4156,27.4396,27.3916,27.4396,107827.0
2019-01-29 10:25:00,45.75,45.9,45.71,45.89,100830.0,27.4396,27.5296,27.4156,27.5236,100830.0
2019-01-29 10:30:00,45.9,45.91,45.79,45.79,85968.0,27.5296,27.5356,27.4636,27.4636,85968.0
2019-01-29 10:35:00,45.8,45.86,45.77,45.81,104916.0,27.4696,27.5056,27.4516,27.4756,104916.0
2019-01-29 10:40:00,45.81,45.98,45.8,45.97,203203.0,27.4756,27.5776,27.4696,27.5716,203203.0
2019-01-29 10:45:00,45.97,46.04,45.93,46.0,295353.0,27.5716,27.6135,27.5476,27.5896,295353.0
2019-01-29 10:50:00,46.0,46.02,45.9,45.99,287570.0,27.5896,27.6015,27.5296,27.5836,287570.0
2019-01-29 10:55:00,45.99,46.04,45.93,45.99,367851.0,27.5836,27.6135,27.5476,27.5836,367851.0
2019-01-29 11:00:00,45.98,45.99,45.84,45.95,210736.0,27.5776,27.5836,27.4936,27.5596,210736.0
2019-01-29 11:05:00,45.95,45.99,45.9,45.97,270071.0,27.5596,27.5836,27.5296,27.5716,270071.0
2019-01-29 11:10:00,45.97,46.0,45.85,45.89,221194.0,27.5716,27.5896,27.4996,27.5236,221194.0
2019-01-29 11:15:00,45.89,45.9,45.79,45.89,145283.0,27.5236,27.5296,27.4636,27.5236,145283.0
2019-01-29 11:20:00,45.89,45.99,45.88,45.95,122809.0,27.5236,27.5836,27.5176,27.5596,122809.0
2019-01-29 11:25:00,45.95,45.99,45.91,45.96,79917.0,27.5596,27.5836,27.5356,27.5656,79917.0
2019-01-29 11:30:00,45.97,46.0,45.92,45.97,89153.0,27.5716,27.5896,27.5416,27.5716,89153.0
2019-01-29 11:35:00,45.97,45.98,45.9,45.9,76988.0,27.5716,27.5776,27.5296,27.5296,76988.0
2019-01-29 11:40:00,45.9,45.92,45.87,45.91,95676.0,27.5296,27.5416,27.5116,27.5356,95676.0
2019-01-29 11:45:00,45.91,45.92,45.88,45.9,71000.0,27.5356,27.5416,27.5176,27.5296,71000.0
2019-01-29 11:50:00,45.9,45.99,45.87,45.95,186007.0,27.5296,27.5836,27.5116,27.5596,186007.0
2019-01-29 11:55:00,45.94,45.97,45.86,45.93,132267.0,27.5536,27.5716,27.5056,27.5476,132267.0
2019-01-29 12:00:00,45.93,46.02,45.91,45.97,149747.0,27.5476,27.6015,27.5356,27.5716,149747.0
2019-01-29 12:05:00,45.96,46.01,45.95,46.0,107366.0,27.5656,27.5955,27.5596,27.5896,107366.0
2019-01-29 12:10:00,46.0,46.06,45.97,46.05,180698.0,27.5896,27.6255,27.5716,27.6195,180698.0
2019-01-29 12:15:00,46.04,46.05,45.96,45.98,137281.0,27.6135,27.6195,27.5656,27.5776,137281.0
2019-01-29 12:20:00,45.97,46.02,45.97,46.01,117714.0,27.5716,27.6015,27.5716,27.5955,117714.0
2019-01-29 12:25:00,46.02,46.02,45.98,46.01,92728.0,27.6015,27.6015,27.5776,27.5955,92728.0
2019-01-29 12:30:00,46.01,46.02,45.95,45.96,182507.0,27.5955,27.6015,27.5596,27.5656,182507.0
2019-01-29 12:35:00,45.96,46.01,45.95,45.98,88863.0,27.5656,27.5955,27.5596,27.5776,88863.0
2019-01-29 12:40:00,45.98,45.99,45.87,45.96,136270.0,27.5776,27.5836,27.5116,27.5656,136270.0
2019-01-29 12:45:00,45.96,45.96,45.84,45.86,101604.0,27.5656,27.5656,27.4936,27.5056,101604.0
2019-01-29 12:50:00,45.85,45.91,45.85,45.91,105177.0,27.4996,27.5356,27.4996,27.5356,105177.0
2019-01-29 12:55:00,45.9,45.91,45.81,45.83,307712.0,27.5296,27.5356,27.4756,27.4876,307712.0
2019-01-29 13:00:00,45.83,45.86,45.77,45.83,326863.0,27.4876,27.5056,27.4516,27.4876,326863.0
2019-01-29 13:05:00,45.83,45.85,45.79,45.8,94060.0,27.4876,27.4996,27.4636,27.4696,94060.0
2019-01-29 13:10:00,45.8,45.8,45.73,45.73,127101.0,27.4696,27.4696,27.4276,27.4276,127101.0
2019-01-29 13:15:00,45.73,45.82,45.72,45.8,108778.0,27.4276,27.4816,27.4216,27.4696,108778.0
2019-01-29 13:20:00,45.81,45.85,45.79,45.83,77476.0,27.4756,27.4996,27.4636,27.4876,77476.0
2019-01-29 13:25:00,45.83,45.95,45.81,45.92,177721.0,27.4876,27.5596,27.4756,27.5416,177721.0
2019-01-29 13:30:00,45.92,45.99,45.9,45.98,86954.0,27.5416,27.5836,27.5296,27.5776,86954.0
2019-01-29 13:35:00,45.98,46.01,45.95,45.98,55770.0,27.5776,27.5955,27.5596,27.5776,55770.0
2019-01-29 13:40:00,45.99,46.03,45.98,46.03,91426.0,27.5836,27.6075,27.5776,27.6075,91426.0
2019-01-29 13:45:00,46.03,46.04,46.0,46.01,142064.0,27.6075,27.6135,27.5896,27.5955,142064.0
2019-01-29 13:50:00,46.01,46.03,45.97,45.98,110167.0,27.5955,27.6075,27.5716,27.5776,110167.0
2019-01-29 13:55:00,45.97,45.99,45.95,45.99,85421.0,27.5716,27.5836,27.5596,27.5836,85421.0
2019-01-29 14:00:00,45.99,46.0,45.91,45.91,95805.0,27.5836,27.5896,27.5356,27.5356,95805.0
2019-01-29 14:05:00,45.91,45.99,45.91,45.97,124202.0,27.5356,27.5836,27.5356,27.5716,124202.0
2019-01-29 14:10:00,45.96,46.01,45.84,45.85,142608.0,27.5656,27.5955,27.4936,27.4996,142608.0
2019-01-29 14:15:00,45.84,45.88,45.82,45.88,114023.0,27.4936,27.5176,27.4816,27.5176,114023.0
2019-01-29 14:20:00,45.88,45.91,45.85,45.9,122743.0,27.5176,27.5356,27.4996,27.5296,122743.0
2019-01-29 14:25:00,45.9,45.96,45.88,45.95,122085.0,27.5296,27.5656,27.5176,27.5596,122085.0
2019-01-29 14:30:00,45.94,45.98,45.94,45.97,85308.0,27.5536,27.5776,27.5536,27.5716,85308.0
2019-01-29 14:35:00,45.98,46.03,45.97,46.02,104127.0,27.5776,27.6075,27.5716,27.6015,104127.0
2019-01-29 14:40:00,46.03,46.04,46.0,46.04,73779.0,27.6075,27.6135,27.5896,27.6135,73779.0
2019-01-29 14:45:00,46.03,46.04,45.95,45.97,110748.0,27.6075,27.6135,27.5596,27.5716,110748.0
2019-01-29 14:50:00,45.97,45.97,45.93,45.93,299296.0,27.5716,27.5716,27.5476,27.5476,299296.0
2019-01-29 14:55:00,45.93,45.93,45.85,45.91,115370.0,27.5476,27.5476,27.4996,27.5356,115370.0
2019-01-29 15:00:00,45.91,45.95,45.88,45.92,127028.0,27.5356,27.5596,27.5176,27.5416,127028.0
2019-01-29 15:05:00,45.92,45.94,45.9,45.93,133925.0,27.5416,27.5536,27.5296,27.5476,133925.0
2019-01-29 15:10:00,45.93,45.94,45.89,45.93,88615.0,27.5476,27.5536,27.5236,27.5476,88615.0
2019-01-29 15:15:00,45.93,45.94,45.89,45.9,134318.0,27.5476,27.5536,27.5236,27.5296,134318.0
2019-01-29 15:20:00,45.89,45.91,45.85,45.88,156490.0,27.5236,27.5356,27.4996,27.5176,156490.0
2019-01-29 15:25:00,45.89,45.91,45.86,45.91,162244.0,27.5236,27.5356,27.5056,27.5356,162244.0
2019-01-29 15:30:00,45.91,45.91,45.83,45.84,200696.0,27.5356,27.5356,27.4876,27.4936,200696.0
2019-01-29 15:35:00,45.84,45.88,45.83,45.88,171736.0,27.4936,27.5176,27.4876,27.5176,171736.0
2019-01-29 15:40:00,45.87,45.91,45.87,45.9,233144.0,27.5116,27.5356,27.5116,27.5296,233144.0
2019-01-29 15:45:00,45.89,45.9,45.81,45.81,256954.0,27.5236,27.5296,27.4756,27.4756,256954.0
2019-01-29 15:50:00,45.82,45.86,45.79,45.79,373776.0,27.4816,27.5056,27.4636,27.4636,373776.0
2019-01-29 15:55:00,45.8,45.93,45.79,45.91,1256589.0,27.4696,27.5476,27.4636,27.5356,1256589.0
2019-01-30 09:30:00,46.17,46.17,45.6,45.85,467760.0,27.6915,27.6915,27.3496,27.4996,467760.0
2019-01-30 09:35:00,45.85,45.92,45.75,45.82,202498.0,27.4996,27.5416,27.4396,27.4816,202498.0
2019-01-30 09:40:00,45.82,45.94,45.81,45.92,119058.0,27.4816,27.5536,27.4756,27.5416,119058.0
2019-01-30 09:45:00,45.92,46.01,45.92,45.96,164323.0,27.5416,27.5955,27.5416,27.5656,164323.0
2019-01-30 09:50:00,45.95,46.08,45.88,46.08,206050.0,27.5596,27.6375,27.5176,27.6375,206050.0
2019-01-30 09:55:00,46.08,46.11,46.01,46.1,172357.0,27.6375,27.6555,27.5955,27.6495,172357.0
2019-01-30 10:00:00,46.09,46.18,46.08,46.14,187085.0,27.6435,27.6975,27.6375,27.6735,187085.0
2019-01-30 10:05:00,46.14,46.22,46.13,46.19,143060.0,27.6735,27.7215,27.6675,27.7035,143060.0
2019-01-30 10:10:00,46.19,46.33,46.17,46.33,227360.0,27.7035,27.7875,27.6915,27.7875,227360.0
2019-01-30 10:15:00,46.33,46.36,46.23,46.28,143015.0,27.7875,27.8055,27.7275,27.7575,143015.0
2019-01-30 10:20:00,46.29,46.4,46.29,46.4,141161.0,27.7635,27.8295,27.7635,27.8295,141161.0
2019-01-30 10:25:00,46.4,46.43,46.37,46.42,138333.0,27.8295,27.8475,27.8115,27.8415,138333.0
2019-01-30 10:30:00,46.42,46.47,46.35,46.45,284123.0,27.8415,27.8714,27.7995,27.8594,284123.0
2019-01-30 10:35:00,46.45,46.55,46.43,46.5,202080.0,27.8594,27.9194,27.8475,27.8894,202080.0
2019-01-30 10:40:00,46.5,46.57,46.46,46.57,110923.0,27.8894,27.9314,27.8654,27.9314,110923.0
2019-01-30 10:45:00,46.57,46.57,46.45,46.46,112278.0,27.9314,27.9314,27.8594,27.8654,112278.0
2019-01-30 10:50:00,46.46,46.52,46.44,46.47,147197.0,27.8654,27.9014,27.8535,27.8714,147197.0
2019-01-30 10:55:00,46.47,46.53,46.46,46.52,77110.0,27.8714,27.9074,27.8654,27.9014,77110.0
2019-01-30 11:00:00,46.53,46.6,46.51,46.55,149486.0,27.9074,27.9494,27.8954,27.9194,149486.0
2019-01-30 11:05:00,46.56,46.74,46.55,46.71,151477.0,27.9254,28.0334,27.9194,28.0154,151477.0
2019-01-30 11:10:00,46.71,46.73,46.64,46.71,152911.0,28.0154,28.0274,27.9734,28.0154,152911.0
2019-01-30 11:15:00,46.71,46.92,46.7,46.91,783240.0,28.0154,28.1413,28.0094,28.1353,783240.0
2019-01-30 11:20:00,46.91,47.07,46.79,46.95,350045.0,28.1353,28.2313,28.0634,28.1593,350045.0
2019-01-30 11:25:00,46.95,47.06,46.91,47.02,175946.0,28.1593,28.2253,28.1353,28.2013,175946.0
2019-01-30 11:30:00,47.02,47.02,46.9,46.94,206045.0,28.2013,28.2013,28.1293,28.1533,206045.0
2019-01-30 11:35:00,46.93,46.94,46.74,46.8,161775.0,28.1473,28.1533,28.0334,28.0694,161775.0
2019-01-30 11:40:00,46.79,46.93,46.79,46.93,245113.0,28.0634,28.1473,28.0634,28.1473,245113.0
2019-01-30 11:45:00,46.92,46.94,46.86,46.92,237484.0,28.1413,28.1533,28.1054,28.1413,237484.0
2019-01-30 11:50:00,46.92,46.95,46.88,46.93,169468.0,28.1413,28.1593,28.1174,28.1473,169468.0
2019-01-30 11:55:00,46.93,47.05,46.92,47.0,170330.0,28.1473,28.2193,28.1413,28.1893,170330.0
2019-01-30 12:00:00,47.0,47.05,46.96,47.01,105016.0,28.1893,28.2193,28.1653,28.1953,105016.0
2019-01-30 12:05:00,47.0,47.01,46.94,46.95,89615.0,28.1893,28.1953,28.1533,28.1593,89615.0
2019-01-30 12:10:00,46.95,46.99,46.94,46.95,187374.0,28.1593,28.1833,28.1533,28.1593,187374.0
2019-01-30 12:15:00,46.95,47.0,46.9,46.91,246464.0,28.1593,28.1893,28.1293,28.1353,246464.0
2019-01-30 12:20:00,46.91,46.99,46.9,46.97,366150.0,28.1353,28.1833,28.1293,28.1713,366150.0
2019-01-30 12:25:00,46.96,47.0,46.92,46.95,169031.0,28.1653,28.1893,28.1413,28.1593,169031.0
2019-01-30 12:30:00,46.96,46.98,46.91,46.98,393070.0,28.1653,28.1773,28.1353,28.1773,393070.0
2019-01-30 12:35:00,46.98,46.98,46.82,46.83,227323.0,28.1773,28.1773,28.0814,28.0874,227323.0
2019-01-30 12:40:00,46.83,46.94,46.81,46.9,169747.0,28.0874,28.1533,28.0754,28.1293,169747.0
2019-01-30 12:45:00,46.89,47.01,46.88,46.96,312206.0,28.1233,28.1953,28.1174,28.1653,312206.0
2019-01-30 12:50:00,46.96,46.97,46.92,46.97,144779.0,28.1653,28.1713,28.1413,28.1713,144779.0
2019-01-30 12:55:00,46.97,46.97,46.74,46.78,209438.0,28.1713,28.1713,28.0334,28.0574,209438.0
2019-01-30 13:00:00,46.78,46.84,46.75,46.8,88128.0,28.0574,28.0934,28.0394,28.0694,88128.0
2019-01-30 13:05:00,46.8,46.87,46.8,46.86,77458.0,28.0694,28.1114,28.0694,28.1054,77458.0
2019-01-30 13:10:00,46.86,46.87,46.8,46.81,84205.0,28.1054,28.1114,28.0694,28.0754,84205.0
2019-01-30 13:15:00,46.81,46.85,46.77,46.78,69081.0,28.0754,28.0994,28.0514,28.0574,69081.0
2019-01-30 13:20:00,46.77,46.81,46.75,46.79,86838.0,28.0514,28.0754,28.0394,28.0634,86838.0
2019-01-30 13:25:00,46.8,46.8,46.75,46.76,67966.0,28.0694,28.0694,28.0394,28.0454,67966.0
2019-01-30 13:30:00,46.77,46.82,46.74,46.81,87120.0,28.0514,28.0814,28.0334,28.0754,87120.0
2019-01-30 13:35:00,46.8,46.83,46.75,46.81,75719.0,28.0694,28.0874,28.0394,28.0754,75719.0
2019-01-30 13:40:00,46.82,46.84,46.79,46.81,92599.0,28.0814,28.0934,28.0634,28.0754,92599.0
2019-01-30 13:45:00,46.8,46.81,46.72,46.72,93055.0,28.0694,28.0754,28.0214,28.0214,93055.0
2019-01-30 13:50:00,46.72,46.87,46.71,46.8,584602.0,28.0214,28.1114,28.0154,28.0694,584602.0
2019-01-30 13:55:00,46.79,46.88,46.78,46.87,97346.0,28.0634,28.1174,28.0574,28.1114,97346.0
2019-01-30 14:00:00,46.87,47.14,46.83,47.13,198898.0,28.1114,28.2733,28.0874,28.2673,198898.0
2019-01-30 14:05:00,47.13,47.14,47.05,47.12,115647.0,28.2673,28.2733,28.2193,28.2613,115647.0
2019-01-30 14:10:00,47.12,47.21,47.11,47.19,143010.0,28.2613,28.3153,28.2553,28.3033,143010.0
2019-01-30 14:15:00,47.2,47.2,47.08,47.11,196981.0,28.3093,28.3093,28.2373,28.2553,196981.0
2019-01-30 14:20:00,47.12,47.22,47.06,47.06,185335.0,28.2613,28.3213,28.2253,28.2253,185335.0
2019-01-30 14:25:00,47.07,47.09,46.91,46.94,130654.0,28.2313,28.2433,28.1353,28.1533,130654.0
2019-01-30 14:30:00,46.94,46.95,46.82,46.89,127102.0,28.1533,28.1593,28.0814,28.1233,127102.0
2019-01-30 14:35:00,46.88,46.96,46.84,46.92,87514.0,28.1174,28.1653,28.0934,28.1413,87514.0
2019-01-30 14:40:00,46.93,47.02,46.91,47.01,104894.0,28.1473,28.2013,28.1353,28.1953,104894.0
2019-01-30 14:45:00,47.0,47.25,47.0,47.25,147830.0,28.1893,28.3393,28.1893,28.3393,147830.0
2019-01-30 14:50:00,47.25,47.35,47.22,47.25,277543.0,28.3393,28.3992,28.3213,28.3393,277543.0
2019-01-30 14:55:00,47.26,47.37,47.24,47.32,198050.0,28.3453,28.4112,28.3333,28.3813,198050.0
2019-01-30 15:00:00,47.32,47.4,47.31,47.37,279845.0,28.3813,28.4292,28.3753,28.4112,279845.0
2019-01-30 15:05:00,47.36,47.48,47.32,47.45,386450.0,28.4052,28.4772,28.3813,28.4592,386450.0
2019-01-30 15:10:00,47.45,47.46,47.31,47.45,279652.0,28.4592,28.4652,28.3753,28.4592,279652.0
2019-01-30 15:15:00,47.45,47.51,47.37,47.45,450093.0,28.4592,28.4952,28.4112,28.4592,450093.0
2019-01-30 15:20:00,47.44,47.5,47.36,47.43,303987.0,28.4532,28.4892,28.4052,28.4472,303987.0
2019-01-30 15:25:00,47.43,47.51,47.4,47.49,304465.0,28.4472,28.4952,28.4292,28.4832,304465.0
2019-01-30 15:30:00,47.5,47.5,47.25,47.26,394479.0,28.4892,28.4892,28.3393,28.3453,394479.0
2019-01-30 15:35:00,47.26,47.28,47.14,47.21,369968.0,28.3453,28.3573,28.2733,28.3153,369968.0
2019-01-30 15:40:00,47.21,47.29,47.07,47.21,360953.0,28.3153,28.3633,28.2313,28.3153,360953.0
2019-01-30 15:45:00,47.2,47.52,47.18,47.43,601713.0,28.3093,28.5012,28.2973,28.4472,601713.0
2019-01-30 15:50:00,47.42,47.56,47.37,47.5,847346.0,28.4412,28.5252,28.4112,28.4892,847346.0
2019-01-30 15:55:00,47.5,47.81,47.5,47.81,1196147.0,28.4892,28.6751,28.4892,28.6751,1196147.0
2019-01-31 09:30:00,49.17,49.25,47.81,47.91,646106.0,29.4908,29.5388,28.6751,28.7351,646106.0
2019-01-31 09:35:00,48.0,48.64,47.6,48.54,653179.0,28.7891,29.173,28.5492,29.113,653179.0
2019-01-31 09:40:00,48.51,48.56,47.8,48.06,234601.0,29.095,29.125,28.6691,28.8251,234601.0
2019-01-31 09:45:00,48.03,48.21,47.94,48.01,226451.0,28.8071,28.915,28.7531,28.7951,226451.0
2019-01-31 09:50:00,48.02,48.37,47.98,48.34,252760.0,28.8011,29.011,28.7771,28.993,252760.0
2019-01-31 09:55:00,48.34,49.05,48.32,48.99,413906.0,28.993,29.4189,28.981,29.3829,413906.0
2019-01-31 10:00:00,49.0,49.25,48.9,49.2,374069.0,29.3889,29.5388,29.3289,29.5088,374069.0
2019-01-31 10:05:00,49.2,49.37,49.09,49.19,275737.0,29.5088,29.6108,29.4428,29.5028,275737.0
2019-01-31 10:10:00,49.17,49.36,49.1,49.3,337127.0,29.4908,29.6048,29.4488,29.5688,337127.0
2019-01-31 10:15:00,49.29,49.32,49.01,49.04,184305.0,29.5628,29.5808,29.3949,29.4129,184305.0
2019-01-31 10:20:00,49.02,49.07,48.73,48.75,408405.0,29.4009,29.4309,29.2269,29.2389,408405.0
2019-01-31 10:25:00,48.75,48.76,48.55,48.72,205441.0,29.2389,29.2449,29.119,29.2209,205441.0
2019-01-31 10:30:00,48.72,48.81,48.65,48.69,254669.0,29.2209,29.2749,29.1789,29.2029,254669.0
2019-01-31 10:35:00,48.7,48.78,48.63,48.77,177162.0,29.2089,29.2569,29.167,29.2509,177162.0
2019-01-31 10:40:00,48.77,48.8,48.63,48.77,169878.0,29.2509,29.2689,29.167,29.2509,169878.0
2019-01-31 10:45:00,48.77,48.95,48.77,48.94,167780.0,29.2509,29.3589,29.2509,29.3529,167780.0
2019-01-31 10:50:00,48.93,49.05,48.92,49.02,429250.0,29.3469,29.4189,29.3409,29.4009,429250.0
2019-01-31 10:55:00,49.0,49.09,48.98,49.03,192887.0,29.3889,29.4428,29.3769,29.4069,192887.0
2019-01-31 11:00:00,49.01,49.05,48.6,48.63,866244.0,29.3949,29.4189,29.149,29.167,866244.0
2019-01-31 11:05:00,48.63,48.72,48.53,48.58,154453.0,29.167,29.2209,29.107,29.137,154453.0
2019-01-31 11:10:00,48.59,48.6,48.15,48.16,167507.0,29.143,29.149,28.8791,28.8851,167507.0
2019-01-31 11:15:00,48.14,48.19,48.05,48.1,256655.0,28.8731,28.9031,28.8191,28.8491,256655.0
2019-01-31 11:20:00,48.11,48.22,47.94,47.99,288590.0,28.8551,28.921,28.7531,28.7831,288590.0
2019-01-31 11:25:00,47.99,48.3,47.97,48.2,205218.0,28.7831,28.969,28.7711,28.9091,205218.0
2019-01-31 11:30:00,48.2,48.32,48.2,48.3,145902.0,28.9091,28.981,28.9091,28.969,145902.0
2019-01-31 11:35:00,48.29,48.3,48.2,48.21,166494.0,28.963,28.969,28.9091,28.915,166494.0
2019-01-31 11:40:00,48.21,48.32,48.18,48.28,148178.0,28.915,28.981,28.8971,28.957,148178.0
2019-01-31 11:45:00,48.28,48.33,48.23,48.28,79118.0,28.957,28.987,28.927,28.957,79118.0
2019-01-31 11:50:00,48.27,48.53,48.25,48.51,233779.0,28.951,29.107,28.939,29.095,233779.0
2019-01-31 11:55:00,48.5,48.54,48.47,48.54,104792.0,29.089,29.113,29.071,29.113,104792.0
2019-01-31 12:00:00,48.54,48.54,48.46,48.5,155549.0,29.113,29.113,29.065,29.089,155549.0
2019-01-31 12:05:00,48.5,48.61,48.48,48.55,112676.0,29.089,29.155,29.077,29.119,112676.0
2019-01-31 12:10:00,48.55,48.65,48.49,48.62,98972.0,29.119,29.1789,29.083,29.161,98972.0
2019-01-31 12:15:00,48.61,48.67,48.55,48.6,73117.0,29.155,29.1909,29.119,29.149,73117.0
2019-01-31 12:20:00,48.59,48.61,48.48,48.58,74562.0,29.143,29.155,29.077,29.137,74562.0
2019-01-31 12:25:00,48.58,48.79,48.55,48.65,113704.0,29.137,29.2629,29.119,29.1789,113704.0
2019-01-31 12:30:00,48.66,48.81,48.64,48.8,326599.0,29.1849,29.2749,29.173,29.2689,326599.0
2019-01-31 12:35:00,48.79,48.93,48.77,48.93,129211.0,29.2629,29.3469,29.2509,29.3469,129211.0
2019-01-31 12:40:00,48.93,48.99,48.84,48.85,168840.0,29.3469,29.3829,29.2929,29.2989,168840.0
2019-01-31 12:45:00,48.84,48.86,48.58,48.58,138293.0,29.2929,29.3049,29.137,29.137,138293.0
2019-01-31 12:50:00,48.58,48.59,48.45,48.51,170614.0,29.137,29.143,29.059,29.095,170614.0
2019-01-31 12:55:00,48.51,48.54,48.41,48.44,97497.0,29.095,29.113,29.035,29.053,97497.0
2019-01-31 13:00:00,48.44,48.5,48.41,48.49,94334.0,29.053,29.089,29.035,29.083,94334.0
2019-01-31 13:05:00,48.5,48.61,48.5,48.6,299163.0,29.089,29.155,29.089,29.149,299163.0
2019-01-31 13:10:00,48.6,48.61,48.53,48.54,81535.0,29.149,29.155,29.107,29.113,81535.0
2019-01-31 13:15:00,48.55,48.6,48.53,48.55,151656.0,29.119,29.149,29.107,29.119,151656.0
2019-01-31 13:20:00,48.55,48.64,48.54,48.58,168020.0,29.119,29.173,29.113,29.137,168020.0
2019-01-31 13:25:00,48.6,48.6,48.47,48.52,122542.0,29.149,29.149,29.071,29.101,122542.0
2019-01-31 13:30:00,48.53,48.54,48.44,48.52,102418.0,29.107,29.113,29.053,29.101,102418.0
2019-01-31 13:35:00,48.51,48.59,48.51,48.59,201373.0,29.095,29.143,29.095,29.143,201373.0
2019-01-31 13:40:00,48.59,48.67,48.53,48.65,134103.0,29.143,29.1909,29.107,29.1789,134103.0
2019-01-31 13:45:00,48.65,48.75,48.61,48.74,101255.0,29.1789,29.2389,29.155,29.2329,101255.0
2019-01-31 13:50:00,48.73,48.75,48.63,48.66,95710.0,29.2269,29.2389,29.167,29.1849,95710.0
2019-01-31 13:55:00,48.67,48.69,48.64,48.66,55709.0,29.1909,29.2029,29.173,29.1849,55709.0
2019-01-31 14:00:00,48.65,48.8,48.64,48.8,108108.0,29.1789,29.2689,29.173,29.2689,108108.0
2019-01-31 14:05:00,48.8,48.85,48.59,48.59,271237.0,29.2689,29.2989,29.143,29.143,271237.0
2019-01-31 14:10:00,48.59,48.6,48.49,48.51,100721.0,29.143,29.149,29.083,29.095,100721.0
2019-01-31 14:15:00,48.51,48.6,48.49,48.5,98651.0,29.095,29.149,29.083,29.089,98651.0
2019-01-31 14:20:00,48.5,48.56,48.46,48.56,106598.0,29.089,29.125,29.065,29.125,106598.0
2019-01-31 14:25:00,48.56,48.57,48.46,48.52,125174.0,29.125,29.131,29.065,29.101,125174.0
2019-01-31 14:30:00,48.52,48.53,48.47,48.51,135036.0,29.101,29.107,29.071,29.095,135036.0
2019-01-31 14:35:00,48.51,48.52,48.48,48.49,95266.0,29.095,29.101,29.077,29.083,95266.0
2019-01-31 14:40:00,48.49,48.55,48.48,48.53,119657.0,29.083,29.119,29.077,29.107,119657.0
2019-01-31 14:45:00,48.53,48.55,48.47,48.48,121272.0,29.107,29.119,29.071,29.077,121272.0
2019-01-31 14:50:00,48.48,48.52,48.47,48.5,152654.0,29.077,29.101,29.071,29.089,152654.0
2019-01-31 14:55:00,48.51,48.51,48.44,48.5,240599.0,29.095,29.095,29.053,29.089,240599.0
2019-01-31 15:00:00,48.49,48.51,48.44,48.5,204024.0,29.083,29.095,29.053,29.089,204024.0
2019-01-31 15:05:00,48.51,48.58,48.48,48.56,149840.0,29.095,29.137,29.077,29.125,149840.0
2019-01-31 15:10:00,48.55,48.63,48.53,48.63,276568.0,29.119,29.167,29.107,29.167,276568.0
2019-01-31 15:15:00,48.63,48.64,48.54,48.55,207606.0,29.167,29.173,29.113,29.119,207606.0
2019-01-31 15:20:00,48.55,48.61,48.49,48.52,318923.0,29.119,29.155,29.083,29.101,318923.0
2019-01-31 15:25:00,48.53,48.57,48.52,48.55,175289.0,29.107,29.131,29.101,29.119,175289.0
2019-01-31 15:30:00,48.55,48.62,48.51,48.54,308197.0,29.119,29.161,29.095,29.113,308197.0
2019-01-31 15:35:00,48.54,48.65,48.53,48.59,265892.0,29.113,29.1789,29.107,29.143,265892.0
2019-01-31 15:40:00,48.6,48.83,48.59,48.83,313987.0,29.149,29.2869,29.143,29.2869,313987.0
2019-01-31 15:45:00,48.83,49.1,48.82,49.08,735526.0,29.2869,29.4488,29.2809,29.4369,735526.0
2019-01-31 15:50:00,49.08,49.62,49.01,49.55,1392692.0,29.4369,29.7607,29.3949,29.7187,1392692.0
2019-01-31 15:55:00,49.54,49.67,49.39,49.4,1789524.0,29.7127,29.7907,29.6228,29.6288,1789524.0
2019-02-01 09:30:00,49.53,49.63,49.07,49.1,428762.0,29.7067,29.7667,29.4309,29.4488,428762.0
2019-02-01 09:35:00,49.12,49.14,48.97,49.06,242526.0,29.4608,29.4728,29.3709,29.4249,242526.0
2019-02-01 09:40:00,49.08,49.09,49.0,49.04,157646.0,29.4369,29.4428,29.3889,29.4129,157646.0
2019-02-01 09:45:00,49.03,49.14,48.98,49.0,186014.0,29.4069,29.4728,29.3769,29.3889,186014.0
2019-02-01 09:50:00,49.0,49.19,48.99,49.17,108926.0,29.3889,29.5028,29.3829,29.4908,108926.0
2019-02-01 09:55:00,49.17,49.39,49.15,49.34,161385.0,29.4908,29.6228,29.4788,29.5928,161385.0
2019-02-01 10:00:00,49.36,49.46,49.32,49.36,151182.0,29.6048,29.6648,29.5808,29.6048,151182.0
2019-02-01 10:05:00,49.36,49.36,49.17,49.19,101388.0,29.6048,29.6048,29.4908,29.5028,101388.0
2019-02-01 10:10:00,49.19,49.26,49.14,49.2,134093.0,29.5028,29.5448,29.4728,29.5088,134093.0
2019-02-01 10:15:00,49.19,49.32,49.14,49.3,96251.0,29.5028,29.5808,29.4728,29.5688,96251.0
2019-02-01 10:20:00,49.28,49.32,49.24,49.3,121317.0,29.5568,29.5808,29.5328,29.5688,121317.0
2019-02-01 10:25:00,49.3,49.37,49.29,49.36,123921.0,29.5688,29.6108,29.5628,29.6048,123921.0
2019-02-01 10:30:00,49.37,49.45,49.35,49.4,139050.0,29.6108,29.6588,29.5988,29.6288,139050.0
2019-02-01 10:35:00,49.39,49.42,49.32,49.33,200000.0,29.6228,29.6408,29.5808,29.5868,200000.0
2019-02-01 10:40:00,49.33,49.4,49.29,49.33,137262.0,29.5868,29.6288,29.5628,29.5868,137262.0
2019-02-01 10:45:00,49.33,49.33,49.2,49.22,105911.0,29.5868,29.5868,29.5088,29.5208,105911.0
2019-02-01 10:50:00,49.22,49.22,49.07,49.11,113851.0,29.5208,29.5208,29.4309,29.4548,113851.0
2019-02-01 10:55:00,49.1,49.11,49.06,49.09,91861.0,29.4488,29.4548,29.4249,29.4428,91861.0
2019-02-01 11:00:00,49.09,49.1,48.89,48.95,535034.0,29.4428,29.4488,29.3229,29.3589,535034.0
2019-02-01 11:05:00,48.95,49.23,48.91,49.09,191979.0,29.3589,29.5268,29.3349,29.4428,191979.0
2019-02-01 11:10:00,49.09,49.1,49.01,49.04,105517.0,29.4428,29.4488,29.3949,29.4129,105517.0
2019-02-01 11:15:00,49.04,49.12,48.98,49.1,149676.0,29.4129,29.4608,29.3769,29.4488,149676.0
2019-02-01 11:20:00,49.1,49.21,49.09,49.13,98640.0,29.4488,29.5148,29.4428,29.4668,98640.0
2019-02-01 11:25:00,49.14,49.18,49.03,49.04,95824.0,29.4728,29.4968,29.4069,29.4129,95824.0
2019-02-01 11:30:00,49.04,49.1,49.0,49.1,67913.0,29.4129,29.4488,29.3889,29.4488,67913.0
2019-02-01 11:35:00,49.11,49.12,49.03,49.06,61192.0,29.4548,29.4608,29.4069,29.4249,61192.0
2019-02-01 11:40:00,49.07,49.09,49.0,49.05,80557.0,29.4309,29.4428,29.3889,29.4189,80557.0
2019-02-01 11:45:00,49.05,49.09,49.01,49.08,70865.0,29.4189,29.4428,29.3949,29.4369,70865.0
2019-02-01 11:50:00,49.07,49.14,49.06,49.14,82337.0,29.4309,29.4728,29.4249,29.4728,82337.0
2019-02-01 11:55:00,49.14,49.14,48.85,49.0,1040197.0,29.4728,29.4728,29.2989,29.3889,1040197.0
2019-02-01 12:00:00,48.99,49.03,48.96,49.0,135228.0,29.3829,29.4069,29.3649,29.3889,135228.0
2019-02-01 12:05:00,49.01,49.01,48.85,48.89,110549.0,29.3949,29.3949,29.2989,29.3229,110549.0
2019-02-01 12:10:00,48.9,48.9,48.85,48.88,107833.0,29.3289,29.3289,29.2989,29.3169,107833.0
2019-02-01 12:15:00,48.87,48.93,48.87,48.89,98913.0,29.3109,29.3469,29.3109,29.3229,98913.0
2019-02-01 12:20:00,48.89,48.9,48.8,48.87,205565.0,29.3229,29.3289,29.2689,29.3109,205565.0
2019-02-01 12:25:00,48.88,48.96,48.86,48.96,88194.0,29.3169,29.3649,29.3049,29.3649,88194.0
2019-02-01 12:30:00,48.96,48.98,48.95,48.97,76720.0,29.3649,29.3769,29.3589,29.3709,76720.0
2019-02-01 12:35:00,48.96,48.97,48.87,48.87,103484.0,29.3649,29.3709,29.3109,29.3109,103484.0
2019-02-01 12:40:00,48.87,48.94,48.86,48.93,116626.0,29.3109,29.3529,29.3049,29.3469,116626.0
2019-02-01 12:45:00,48.93,48.94,48.87,48.93,103149.0,29.3469,29.3529,29.3109,29.3469,103149.0
2019-02-01 12:50:00,48.93,48.97,48.92,48.96,121835.0,29.3469,29.3709,29.3409,29.3649,121835.0
2019-02-01 12:55:00,48.96,48.99,48.95,48.98,115183.0,29.3649,29.3829,29.3589,29.3769,115183.0
2019-02-01 13:00:00,48.97,48.98,48.91,48.93,121450.0,29.3709,29.3769,29.3349,29.3469,121450.0
2019-02-01 13:05:00,48.92,48.98,48.92,48.97,128061.0,29.3409,29.3769,29.3409,29.3709,128061.0
2019-02-01 13:10:00,48.97,48.98,48.94,48.97,100108.0,29.3709,29.3769,29.3529,29.3709,100108.0
2019-02-01 13:15:00,48.96,48.97,48.93,48.96,132726.0,29.3649,29.3709,29.3469,29.3649,132726.0
2019-02-01 13:20:00,48.96,48.97,48.9,48.9,114972.0,29.3649,29.3709,29.3289,29.3289,114972.0
2019-02-01 13:25:00,48.9,48.97,48.89,48.97,123353.0,29.3289,29.3709,29.3229,29.3709,123353.0
2019-02-01 13:30:00,48.96,49.02,48.96,49.01,126471.0,29.3649,29.4009,29.3649,29.3949,126471.0
2019-02-01 13:35:00,49.01,49.03,49.0,49.01,68912.0,29.3949,29.4069,29.3889,29.3949,68912.0
2019-02-01 13:40:00,49.01,49.02,48.99,49.01,68534.0,29.3949,29.4009,29.3829,29.3949,68534.0
2019-02-01 13:45:00,49.01,49.03,48.99,49.02,112091.0,29.3949,29.4069,29.3829,29.4009,112091.0
2019-02-01 13:50:00,49.01,49.09,49.01,49.08,86034.0,29.3949,29.4428,29.3949,29.4369,86034.0
2019-02-01 13:55:00,49.08,49.09,49.03,49.07,71890.0,29.4369,29.4428,29.4069,29.4309,71890.0
2019-02-01 14:00:00,49.08,49.08,49.01,49.02,150304.0,29.4369,29.4369,29.3949,29.4009,150304.0
2019-02-01 14:05:00,49.02,49.09,49.02,49.08,114304.0,29.4009,29.4428,29.4009,29.4369,114304.0
2019-02-01 14:10:00,49.08,49.12,49.04,49.04,89377.0,29.4369,29.4608,29.4129,29.4129,89377.0
2019-02-01 14:15:00,49.05,49.05,48.95,48.96,117873.0,29.4189,29.4189,29.3589,29.3649,117873.0
2019-02-01 14:20:00,48.95,49.0,48.92,48.96,116922.0,29.3589,29.3889,29.3409,29.3649,116922.0
2019-02-01 14:25:00,48.96,49.01,48.94,48.98,126088.0,29.3649,29.3949,29.3529,29.3769,126088.0
2019-02-01 14:30:00,48.98,49.05,48.97,49.03,75518.0,29.3769,29.4189,29.3709,29.4069,75518.0
2019-02-01 14:35:00,49.02,49.03,48.9,48.92,59870.0,29.4009,29.4069,29.3289,29.3409,59870.0
2019-02-01 14:40:00,48.93,48.93,48.91,48.92,96939.0,29.3469,29.3469,29.3349,29.3409,96939.0
2019-02-01 14:45:00,48.91,48.94,48.85,48.86,97538.0,29.3349,29.3529,29.2989,29.3049,97538.0
2019-02-01 14:50:00,48.87,48.9,48.84,48.89,136082.0,29.3109,29.3289,29.2929,29.3229,136082.0
2019-02-01 14:55:00,48.89,48.9,48.87,48.88,87505.0,29.3229,29.3289,29.3109,29.3169,87505.0
2019-02-01 15:00:00,48.87,48.91,48.86,48.89,118884.0,29.3109,29.3349,29.3049,29.3229,118884.0
2019-02-01 15:05:00,48.89,48.93,48.88,48.89,93048.0,29.3229,29.3469,29.3169,29.3229,93048.0
2019-02-01 15:10:00,48.9,48.91,48.87,48.9,77373.0,29.3289,29.3349,29.3109,29.3289,77373.0
2019-02-01 15:15:00,48.89,49.02,48.89,49.02,189948.0,29.3229,29.4009,29.3229,29.4009,189948.0
2019-02-01 15:20:00,49.02,49.06,49.02,49.02,133559.0,29.4009,29.4249,29.4009,29.4009,133559.0
2019-02-01 15:25:00,49.03,49.06,49.02,49.05,131005.0,29.4069,29.4249,29.4009,29.4189,131005.0
2019-02-01 15:30:00,49.05,49.09,49.03,49.09,265944.0,29.4189,29.4428,29.4069,29.4428,265944.0
2019-02-01 15:35:00,49.09,49.13,49.07,49.1,221930.0,29.4428,29.4668,29.4309,29.4488,221930.0
2019-02-01 15:40:00,49.09,49.09,49.0,49.01,273526.0,29.4428,29.4428,29.3889,29.3949,273526.0
2019-02-01 15:45:00,49.0,49.01,48.94,49.0,292770.0,29.3889,29.3949,29.3529,29.3889,292770.0
2019-02-01 15:50:00,49.01,49.02,48.96,49.0,576809.0,29.3949,29.4009,29.3649,29.3889,576809.0
2019-02-01 15:55:00,49.0,49.22,48.97,49.15,1256397.0,29.3889,29.5208,29.3709,29.4788,1256397.0
2019-02-04 09:30:00,48.9,49.06,48.8,48.88,304438.0,29.3289,29.4249,29.2689,29.3169,304438.0
2019-02-04 09:35:00,48.88,49.02,48.87,48.97,141938.0,29.3169,29.4009,29.3109,29.3709,141938.0
2019-02-04 09:40:00,48.98,49.14,48.97,49.09,103792.0,29.3769,29.4728,29.3709,29.4428,103792.0
2019-02-04 09:45:00,49.1,49.12,49.0,49.12,107881.0,29.4488,29.4608,29.3889,29.4608,107881.0
2019-02-04 09:50:00,49.12,49.12,48.93,49.02,127729.0,29.4608,29.4608,29.3469,29.4009,127729.0
2019-02-04 09:55:00,49.02,49.04,48.89,48.9,67178.0,29.4009,29.4129,29.3229,29.3289,67178.0
2019-02-04 10:00:00,48.91,48.96,48.88,48.9,145115.0,29.3349,29.3649,29.3169,29.3289,145115.0
2019-02-04 10:05:00,48.9,48.91,48.73,48.78,197102.0,29.3289,29.3349,29.2269,29.2569,197102.0
2019-02-04 10:10:00,48.79,48.89,48.77,48.79,107893.0,29.2629,29.3229,29.2509,29.2629,107893.0
2019-02-04 10:15:00,48.79,48.84,48.77,48.83,78268.0,29.2629,29.2929,29.2509,29.2869,78268.0
2019-02-04 10:20:00,48.83,48.9,48.82,48.86,62258.0,29.2869,29.3289,29.2809,29.3049,62258.0
2019-02-04 10:25:00,48.86,48.88,48.8,48.81,120674.0,29.3049,29.3169,29.2689,29.2749,120674.0
2019-02-04 10:30:00,48.81,48.82,48.66,48.7,141868.0,29.2749,29.2809,29.1849,29.2089,141868.0
2019-02-04 10:35:00,48.69,48.75,48.68,48.69,132927.0,29.2029,29.2389,29.1969,29.2029,132927.0
2019-02-04 10:40:00,48.69,48.75,48.63,48.74,116893.0,29.2029,29.2389,29.167,29.2329,116893.0
2019-02-04 10:45:00,48.75,48.78,48.68,48.77,238415.0,29.2389,29.2569,29.1969,29.2509,238415.0
2019-02-04 10:50:00,48.78,48.81,48.73,48.76,79823.0,29.2569,29.2749,29.2269,29.2449,79823.0
2019-02-04 10:55:00,48.77,48.81,48.69,48.73,110723.0,29.2509,29.2749,29.2029,29.2269,110723.0
2019-02-04 11:00:00,48.73,48.78,48.69,48.76,119971.0,29.2269,29.2569,29.2029,29.2449,119971.0
2019-02-04 11:05:00,48.77,48.78,48.67,48.69,145183.0,29.2509,29.2569,29.1909,29.2029,145183.0
2019-02-04 11:10:00,48.69,48.78,48.67,48.78,107794.0,29.2029,29.2569,29.1909,29.2569,107794.0
2019-02-04 11:15:00,48.77,48.84,48.75,48.8,77220.0,29.2509,29.2929,29.2389,29.2689,77220.0
2019-02-04 11:20:00,48.81,48.84,48.78,48.83,75294.0,29.2749,29.2929,29.2569,29.2869,75294.0
2019-02-04 11:25:00,48.83,48.89,48.79,48.89,93858.0,29.2869,29.3229,29.2629,29.3229,93858.0
2019-02-04 11:30:00,48.89,48.9,48.86,48.88,71981.0,29.3229,29.3289,29.3049,29.3169,71981.0
2019-02-04 11:35:00,48.89,48.91,48.83,48.88,80071.0,29.3229,29.3349,29.2869,29.3169,80071.0
2019-02-04 11:40:00,48.87,48.9,48.82,48.85,62830.0,29.3109,29.3289,29.2809,29.2989,62830.0
2019-02-04 11:45:00,48.86,48.9,48.83,48.88,152105.0,29.3049,29.3289,29.2869,29.3169,152105.0
2019-02-04 11:50:00,48.88,48.91,48.86,48.89,194170.0,29.3169,29.3349,29.3049,29.3229,194170.0
2019-02-04 11:55:00,48.88,48.91,48.85,48.9,72044.0,29.3169,29.3349,29.2989,29.3289,72044.0
2019-02-04 12:00:00,48.9,48.96,48.88,48.95,96225.0,29.3289,29.3649,29.3169,29.3589,96225.0
2019-02-04 12:05:00,48.95,49.07,48.94,49.02,132659.0,29.3589,29.4309,29.3529,29.4009,132659.0
2019-02-04 12:10:00,49.02,49.02,48.99,49.02,120332.0,29.4009,29.4009,29.3829,29.4009,120332.0
2019-02-04 12:15:00,49.01,49.04,49.0,49.02,52775.0,29.3949,29.4129,29.3889,29.4009,52775.0
2019-02-04 12:20:00,49.01,49.04,49.0,49.02,41317.0,29.3949,29.4129,29.3889,29.4009,41317.0
2019-02-04 12:25:00,49.02,49.02,49.0,49.0,46437.0,29.4009,29.4009,29.3889,29.3889,46437.0
2019-02-04 12:30:00,49.0,49.05,48.99,49.05,133515.0,29.3889,29.4189,29.3829,29.4189,133515.0
2019-02-04 12:35:00,49.05,49.11,49.04,49.11,80799.0,29.4189,29.4548,29.4129,29.4548,80799.0
2019-02-04 12:40:00,49.1,49.12,49.05,49.09,68801.0,29.4488,29.4608,29.4189,29.4428,68801.0
2019-02-04 12:45:00,49.08,49.1,49.04,49.09,54381.0,29.4369,29.4488,29.4129,29.4428,54381.0
2019-02-04 12:50:00,49.1,49.12,49.08,49.12,128074.0,29.4488,29.4608,29.4369,29.4608,128074.0
2019-02-04 12:55:00,49.12,49.2,49.09,49.13,173979.0,29.4608,29.5088,29.4428,29.4668,173979.0
2019-02-04 13:00:00,49.14,49.15,49.09,49.15,42113.0,29.4728,29.4788,29.4428,29.4788,42113.0
2019-02-04 13:05:00,49.15,49.15,49.1,49.12,52083.0,29.4788,29.4788,29.4488,29.4608,52083.0
2019-02-04 13:10:00,49.11,49.13,49.06,49.08,75299.0,29.4548,29.4668,29.4249,29.4369,75299.0
2019-02-04 13:15:00,49.09,49.13,49.08,49.13,45125.0,29.4428,29.4668,29.4369,29.4668,45125.0
2019-02-04 13:20:00,49.12,49.13,49.04,49.05,59372.0,29.4608,29.4668,29.4129,29.4189,59372.0
2019-02-04 13:25:00,49.06,49.06,49.04,49.05,46064.0,29.4249,29.4249,29.4129,29.4189,46064.0
2019-02-04 13:30:00,49.05,49.05,49.01,49.02,82160.0,29.4189,29.4189,29.3949,29.4009,82160.0
2019-02-04 13:35:00,49.02,49.04,49.01,49.04,28111.0,29.4009,29.4129,29.3949,29.4129,28111.0
2019-02-04 13:40:00,49.04,49.06,49.0,49.01,70781.0,29.4129,29.4249,29.3889,29.3949,70781.0
2019-02-04 13:45:00,49.01,49.05,49.0,49.04,36751.0,29.3949,29.4189,29.3889,29.4129,36751.0
2019-02-04 13:50:00,49.03,49.12,49.03,49.07,107564.0,29.4069,29.4608,29.4069,29.4309,107564.0
2019-02-04 13:55:00,49.07,49.09,49.06,49.07,47569.0,29.4309,29.4428,29.4249,29.4309,47569.0
2019-02-04 14:00:00,49.08,49.12,49.05,49.1,72915.0,29.4369,29.4608,29.4189,29.4488,72915.0
2019-02-04 14:05:00,49.1,49.11,49.04,49.07,41330.0,29.4488,29.4548,29.4129,29.4309,41330.0
2019-02-04 14:10:00,49.07,49.08,49.0,49.01,128984.0,29.4309,29.4369,29.3889,29.3949,128984.0
2019-02-04 14:15:00,49.0,49.01,48.95,48.97,56061.0,29.3889,29.3949,29.3589,29.3709,56061.0
2019-02-04 14:20:00,48.97,48.98,48.92,48.93,92528.0,29.3709,29.3769,29.3409,29.3469,92528.0
2019-02-04 14:25:00,48.93,49.02,48.92,48.97,130436.0,29.3469,29.4009,29.3409,29.3709,130436.0
2019-02-04 14:30:00,48.99,49.03,48.98,49.03,66505.0,29.3829,29.4069,29.3769,29.4069,66505.0
2019-02-04 14:35:00,49.03,49.07,48.98,48.99,91106.0,29.4069,29.4309,29.3769,29.3829,91106.0
2019-02-04 14:40:00,48.99,49.0,48.93,48.97,49034.0,29.3829,29.3889,29.3469,29.3709,49034.0
2019-02-04 14:45:00,48.96,48.97,48.84,48.9,571545.0,29.3649,29.3709,29.2929,29.3289,571545.0
2019-02-04 14:50:00,48.91,48.91,48.9,48.9,68472.0,29.3349,29.3349,29.3289,29.3289,68472.0
2019-02-04 14:55:00,48.91,48.91,48.79,48.84,131798.0,29.3349,29.3349,29.2629,29.2929,131798.0
2019-02-04 15:00:00,48.85,48.88,48.84,48.86,94249.0,29.2989,29.3169,29.2929,29.3049,94249.0
2019-02-04 15:05:00,48.86,48.87,48.84,48.86,117248.0,29.3049,29.3109,29.2929,29.3049,117248.0
2019-02-04 15:10:00,48.86,48.88,48.83,48.84,111120.0,29.3049,29.3169,29.2869,29.2929,111120.0
2019-02-04 15:15:00,48.83,48.89,48.8,48.82,112226.0,29.2869,29.3229,29.2689,29.2809,112226.0
2019-02-04 15:20:00,48.82,48.92,48.81,48.91,101771.0,29.2809,29.3409,29.2749,29.3349,101771.0
2019-02-04 15:25:00,48.91,48.93,48.88,48.89,116375.0,29.3349,29.3469,29.3169,29.3229,116375.0
2019-02-04 15:30:00,48.89,48.96,48.88,48.94,78628.0,29.3229,29.3649,29.3169,29.3529,78628.0
2019-02-04 15:35:00,48.95,48.96,48.93,48.96,74952.0,29.3589,29.3649,29.3469,29.3649,74952.0
2019-02-04 15:40:00,48.96,48.97,48.93,48.96,107563.0,29.3649,29.3709,29.3469,29.3649,107563.0
2019-02-04 15:45:00,48.96,48.98,48.9,48.96,232418.0,29.3649,29.3769,29.3289,29.3649,232418.0
2019-02-04 15:50:00,48.96,48.97,48.94,48.96,222676.0,29.3649,29.3709,29.3529,29.3649,222676.0
2019-02-04 15:55:00,48.96,49.1,48.96,49.1,769451.0,29.3649,29.4488,29.3649,29.4488,769451.0
2019-02-05 09:30:00,49.12,49.15,48.62,48.76,746237.0,29.4608,29.4788,29.161,29.2449,746237.0
2019-02-05 09:35:00,48.76,48.81,48.66,48.7,197475.0,29.2449,29.2749,29.1849,29.2089,197475.0
2019-02-05 09:40:00,48.7,48.81,48.67,48.75,209209.0,29.2089,29.2749,29.1909,29.2389,209209.0
2019-02-05 09:45:00,48.75,48.77,48.69,48.75,203475.0,29.2389,29.2509,29.2029,29.2389,203475.0
2019-02-05 09:50:00,48.76,48.81,48.7,48.81,155941.0,29.2449,29.2749,29.2089,29.2749,155941.0
2019-02-05 09:55:00,48.81,48.84,48.77,48.79,439877.0,29.2749,29.2929,29.2509,29.2629,439877.0
2019-02-05 10:00:00,48.79,48.85,48.77,48.8,348426.0,29.2629,29.2989,29.2509,29.2689,348426.0
2019-02-05 10:05:00,48.8,48.95,48.78,48.89,255458.0,29.2689,29.3589,29.2569,29.3229,255458.0
2019-02-05 10:10:00,48.89,48.9,48.81,48.85,144567.0,29.3229,29.3289,29.2749,29.2989,144567.0
2019-02-05 10:15:00,48.84,48.88,48.78,48.85,153699.0,29.2929,29.3169,29.2569,29.2989,153699.0
2019-02-05 10:20:00,48.85,48.89,48.83,48.84,112180.0,29.2989,29.3229,29.2869,29.2929,112180.0
2019-02-05 10:25:00,48.84,48.87,48.82,48.86,92686.0,29.2929,29.3109,29.2809,29.3049,92686.0
2019-02-05 10:30:00,48.86,48.87,48.78,48.8,211376.0,29.3049,29.3109,29.2569,29.2689,211376.0
2019-02-05 10:35:00,48.8,49.02,48.79,48.99,210773.0,29.2689,29.4009,29.2629,29.3829,210773.0
2019-02-05 10:40:00,48.99,49.01,48.85,48.85,138396.0,29.3829,29.3949,29.2989,29.2989,138396.0
2019-02-05 10:45:00,48.85,48.94,48.83,48.87,209031.0,29.2989,29.3529,29.2869,29.3109,209031.0
2019-02-05 10:50:00,48.87,48.99,48.86,48.96,136824.0,29.3109,29.3829,29.3049,29.3649,136824.0
2019-02-05 10:55:00,48.96,48.97,48.86,48.9,201523.0,29.3649,29.3709,29.3049,29.3289,201523.0
2019-02-05 11:00:00,48.91,49.01,48.89,48.96,206655.0,29.3349,29.3949,29.3229,29.3649,206655.0
2019-02-05 11:05:00,48.97,49.07,48.97,49.04,118343.0,29.3709,29.4309,29.3709,29.4129,118343.0
2019-02-05 11:10:00,49.03,49.04,49.0,49.01,98750.0,29.4069,29.4129,29.3889,29.3949,98750.0
2019-02-05 11:15:00,49.01,49.01,48.93,48.97,195604.0,29.3949,29.3949,29.3469,29.3709,195604.0
2019-02-05 11:20:00,48.96,49.05,48.96,49.01,199082.0,29.3649,29.4189,29.3649,29.3949,199082.0
2019-02-05 11:25:00,49.01,49.02,48.92,48.99,472730.0,29.3949,29.4009,29.3409,29.3829,472730.0
2019-02-05 11:30:00,48.99,49.05,48.96,49.03,104626.0,29.3829,29.4189,29.3649,29.4069,104626.0
2019-02-05 11:35:00,49.03,49.09,49.02,49.06,167330.0,29.4069,29.4428,29.4009,29.4249,167330.0
2019-02-05 11:40:00,49.06,49.06,48.99,49.02,183893.0,29.4249,29.4249,29.3829,29.4009,183893.0
2019-02-05 11:45:00,49.01,49.02,48.92,48.94,160299.0,29.3949,29.4009,29.3409,29.3529,160299.0
2019-02-05 11:50:00,48.94,48.94,48.92,48.93,76446.0,29.3529,29.3529,29.3409,29.3469,76446.0
2019-02-05 11:55:00,48.92,48.93,48.89,48.9,158696.0,29.3409,29.3469,29.3229,29.3289,158696.0
2019-02-05 12:00:00,48.9,48.9,48.85,48.88,98788.0,29.3289,29.3289,29.2989,29.3169,98788.0
2019-02-05 12:05:00,48.88,48.93,48.85,48.91,102752.0,29.3169,29.3469,29.2989,29.3349,102752.0
2019-02-05 12:10:00,48.91,48.98,48.9,48.97,86493.0,29.3349,29.3769,29.3289,29.3709,86493.0
2019-02-05 12:15:00,48.98,48.99,48.97,48.98,77016.0,29.3769,29.3829,29.3709,29.3769,77016.0
2019-02-05 12:20:00,48.98,48.98,48.96,48.98,78917.0,29.3769,29.3769,29.3649,29.3769,78917.0
2019-02-05 12:25:00,48.97,48.98,48.93,48.94,75551.0,29.3709,29.3769,29.3469,29.3529,75551.0
2019-02-05 12:30:00,48.94,48.95,48.89,48.92,428901.0,29.3529,29.3589,29.3229,29.3409,428901.0
2019-02-05 12:35:00,48.92,48.99,48.9,48.97,239920.0,29.3409,29.3829,29.3289,29.3709,239920.0
2019-02-05 12:40:00,48.96,49.0,48.92,48.94,162141.0,29.3649,29.3889,29.3409,29.3529,162141.0
2019-02-05 12:45:00,48.94,48.96,48.84,48.89,155047.0,29.3529,29.3649,29.2929,29.3229,155047.0
2019-02-05 12:50:00,48.89,48.93,48.83,48.89,212644.0,29.3229,29.3469,29.2869,29.3229,212644.0
2019-02-05 12:55:00,48.89,48.9,48.88,48.9,244576.0,29.3229,29.3289,29.3169,29.3289,244576.0
2019-02-05 13:00:00,48.9,48.9,48.84,48.89,145755.0,29.3289,29.3289,29.2929,29.3229,145755.0
2019-02-05 13:05:00,48.89,48.9,48.88,48.9,174565.0,29.3229,29.3289,29.3169,29.3289,174565.0
2019-02-05 13:10:00,48.9,48.97,48.89,48.97,98657.0,29.3289,29.3709,29.3229,29.3709,98657.0
2019-02-05 13:15:00,48.96,48.96,48.91,48.94,288422.0,29.3649,29.3649,29.3349,29.3529,288422.0
2019-02-05 13:20:00,48.94,48.94,48.86,48.89,248856.0,29.3529,29.3529,29.3049,29.3229,248856.0
2019-02-05 13:25:00,48.89,48.93,48.89,48.91,68527.0,29.3229,29.3469,29.3229,29.3349,68527.0
2019-02-05 13:30:00,48.91,48.91,48.89,48.9,53130.0,29.3349,29.3349,29.3229,29.3289,53130.0
2019-02-05 13:35:00,48.91,48.91,48.88,48.89,50654.0,29.3349,29.3349,29.3169,29.3229,50654.0
2019-02-05 13:40:00,48.88,48.89,48.8,48.83,187773.0,29.3169,29.3229,29.2689,29.2869,187773.0
2019-02-05 13:45:00,48.82,48.93,48.82,48.92,104682.0,29.2809,29.3469,29.2809,29.3409,104682.0
2019-02-05 13:50:00,48.92,48.92,48.84,48.84,66417.0,29.3409,29.3409,29.2929,29.2929,66417.0
2019-02-05 13:55:00,48.84,48.88,48.82,48.83,204475.0,29.2929,29.3169,29.2809,29.2869,204475.0
2019-02-05 14:00:00,48.83,48.84,48.79,48.84,128727.0,29.2869,29.2929,29.2629,29.2929,128727.0
2019-02-05 14:05:00,48.83,48.91,48.83,48.9,93208.0,29.2869,29.3349,29.2869,29.3289,93208.0
2019-02-05 14:10:00,48.9,48.99,48.89,48.98,78834.0,29.3289,29.3829,29.3229,29.3769,78834.0
2019-02-05 14:15:00,48.98,48.99,48.95,48.95,62351.0,29.3769,29.3829,29.3589,29.3589,62351.0
2019-02-05 14:20:00,48.95,48.96,48.9,48.91,94261.0,29.3589,29.3649,29.3289,29.3349,94261.0
2019-02-05 14:25:00,48.91,48.94,48.9,48.91,121593.0,29.3349,29.3529,29.3289,29.3349,121593.0
2019-02-05 14:30:00,48.9,48.91,48.84,48.86,122464.0,29.3289,29.3349,29.2929,29.3049,122464.0
2019-02-05 14:35:00,48.87,48.89,48.86,48.89,75599.0,29.3109,29.3229,29.3049,29.3229,75599.0
2019-02-05 14:40:00,48.89,48.89,48.87,48.88,66668.0,29.3229,29.3229,29.3109,29.3169,66668.0
2019-02-05 14:45:00,48.88,48.88,48.83,48.85,92167.0,29.3169,29.3169,29.2869,29.2989,92167.0
2019-02-05 14:50:00,48.85,48.86,48.8,48.84,106246.0,29.2989,29.3049,29.2689,29.2929,106246.0
2019-02-05 14:55:00,48.85,48.87,48.83,48.86,105129.0,29.2989,29.3109,29.2869,29.3049,105129.0
2019-02-05 15:00:00,48.86,48.91,48.85,48.88,108947.0,29.3049,29.3349,29.2989,29.3169,108947.0
2019-02-05 15:05:00,48.88,48.91,48.88,48.91,113813.0,29.3169,29.3349,29.3169,29.3349,113813.0
2019-02-05 15:10:00,48.91,48.93,48.89,48.93,139468.0,29.3349,29.3469,29.3229,29.3469,139468.0
2019-02-05 15:15:00,48.93,48.93,48.92,48.93,114680.0,29.3469,29.3469,29.3409,29.3469,114680.0
2019-02-05 15:20:00,48.93,48.93,48.89,48.93,256924.0,29.3469,29.3469,29.3229,29.3469,256924.0
2019-02-05 15:25:00,48.92,48.97,48.92,48.94,110400.0,29.3409,29.3709,29.3409,29.3529,110400.0
2019-02-05 15:30:00,48.94,48.94,48.9,48.94,161895.0,29.3529,29.3529,29.3289,29.3529,161895.0
2019-02-05 15:35:00,48.93,48.97,48.91,48.96,441659.0,29.3469,29.3709,29.3349,29.3649,441659.0
2019-02-05 15:40:00,48.95,48.99,48.95,48.97,169396.0,29.3589,29.3829,29.3589,29.3709,169396.0
2019-02-05 15:45:00,48.97,48.97,48.87,48.89,311100.0,29.3709,29.3709,29.3109,29.3229,311100.0
2019-02-05 15:50:00,48.89,48.9,48.84,48.85,282611.0,29.3229,29.3289,29.2929,29.2989,282611.0
2019-02-05 15:55:00,48.85,49.04,48.85,49.04,840193.0,29.2989,29.4129,29.2989,29.4129,840193.0
2019-02-06 09:30:00,49.16,49.18,49.01,49.14,370833.0,29.4848,29.4968,29.3949,29.4728,370833.0
2019-02-06 09:35:00,49.14,49.15,48.94,48.96,275349.0,29.4728,29.4788,29.3529,29.3649,275349.0
2019-02-06 09:40:00,48.97,49.17,48.92,49.09,162644.0,29.3709,29.4908,29.3409,29.4428,162644.0
2019-02-06 09:45:00,49.09,49.1,49.0,49.01,67555.0,29.4428,29.4488,29.3889,29.3949,67555.0
2019-02-06 09:50:00,49.01,49.08,48.97,49.05,79398.0,29.3949,29.4369,29.3709,29.4189,79398.0
2019-02-06 09:55:00,49.06,49.14,49.06,49.12,78467.0,29.4249,29.4728,29.4249,29.4608,78467.0
2019-02-06 10:00:00,49.12,49.12,48.97,48.99,120589.0,29.4608,29.4608,29.3709,29.3829,120589.0
2019-02-06 10:05:00,48.99,49.06,48.97,49.05,95286.0,29.3829,29.4249,29.3709,29.4189,95286.0
2019-02-06 10:10:00,49.05,49.11,49.01,49.01,94837.0,29.4189,29.4548,29.3949,29.3949,94837.0
2019-02-06 10:15:00,49.02,49.06,49.01,49.05,56490.0,29.4009,29.4249,29.3949,29.4189,56490.0
2019-02-06 10:20:00,49.04,49.11,49.04,49.11,157002.0,29.4129,29.4548,29.4129,29.4548,157002.0
2019-02-06 10:25:00,49.11,49.11,49.06,49.06,65280.0,29.4548,29.4548,29.4249,29.4249,65280.0
2019-02-06 10:30:00,49.06,49.08,48.96,48.99,152350.0,29.4249,29.4369,29.3649,29.3829,152350.0
2019-02-06 10:35:00,48.99,48.99,48.77,48.83,169922.0,29.3829,29.3829,29.2509,29.2869,169922.0
2019-02-06 10:40:00,48.82,48.87,48.8,48.81,67351.0,29.2809,29.3109,29.2689,29.2749,67351.0
2019-02-06 10:45:00,48.82,48.84,48.75,48.78,98947.0,29.2809,29.2929,29.2389,29.2569,98947.0
2019-02-06 10:50:00,48.77,48.84,48.77,48.83,64773.0,29.2509,29.2929,29.2509,29.2869,64773.0
2019-02-06 10:55:00,48.83,48.88,48.8,48.82,51603.0,29.2869,29.3169,29.2689,29.2809,51603.0
2019-02-06 11:00:00,48.83,48.83,48.8,48.8,54420.0,29.2869,29.2869,29.2689,29.2689,54420.0
2019-02-06 11:05:00,48.81,48.82,48.73,48.78,92586.0,29.2749,29.2809,29.2269,29.2569,92586.0
2019-02-06 11:10:00,48.79,48.8,48.77,48.8,180571.0,29.2629,29.2689,29.2509,29.2689,180571.0
2019-02-06 11:15:00,48.8,48.85,48.79,48.82,74416.0,29.2689,29.2989,29.2629,29.2809,74416.0
2019-02-06 11:20:00,48.82,48.85,48.8,48.8,106365.0,29.2809,29.2989,29.2689,29.2689,106365.0
2019-02-06 11:25:00,48.8,48.84,48.77,48.84,47288.0,29.2689,29.2929,29.2509,29.2929,47288.0
2019-02-06 11:30:00,48.83,48.84,48.77,48.78,74224.0,29.2869,29.2929,29.2509,29.2569,74224.0
2019-02-06 11:35:00,48.78,48.82,48.75,48.79,51261.0,29.2569,29.2809,29.2389,29.2629,51261.0
2019-02-06 11:40:00,48.79,48.82,48.76,48.78,45596.0,29.2629,29.2809,29.2449,29.2569,45596.0
2019-02-06 11:45:00,48.78,48.83,48.78,48.79,54767.0,29.2569,29.2869,29.2569,29.2629,54767.0
2019-02-06 11:50:00,48.78,48.84,48.77,48.8,61012.0,29.2569,29.2929,29.2509,29.2689,61012.0
2019-02-06 11:55:00,48.81,48.85,48.8,48.83,53462.0,29.2749,29.2989,29.2689,29.2869,53462.0
2019-02-06 12:00:00,48.83,48.85,48.81,48.83,34997.0,29.2869,29.2989,29.2749,29.2869,34997.0
2019-02-06 12:05:00,48.84,48.85,48.8,48.82,31153.0,29.2929,29.2989,29.2689,29.2809,31153.0
2019-02-06 12:10:00,48.82,48.83,48.79,48.82,53391.0,29.2809,29.2869,29.2629,29.2809,53391.0
2019-02-06 12:15:00,48.82,48.83,48.8,48.83,32104.0,29.2809,29.2869,29.2689,29.2869,32104.0
2019-02-06 12:20:00,48.83,48.83,48.78,48.79,38002.0,29.2869,29.2869,29.2569,29.2629,38002.0
2019-02-06 12:25:00,48.79,48.82,48.77,48.81,37548.0,29.2629,29.2809,29.2509,29.2749,37548.0
2019-02-06 12:30:00,48.8,48.83,48.79,48.83,36226.0,29.2689,29.2869,29.2629,29.2869,36226.0
2019-02-06 12:35:00,48.82,48.89,48.8,48.89,95348.0,29.2809,29.3229,29.2689,29.3229,95348.0
2019-02-06 12:40:00,48.89,48.93,48.88,48.91,48633.0,29.3229,29.3469,29.3169,29.3349,48633.0
2019-02-06 12:45:00,48.91,48.96,48.9,48.96,67388.0,29.3349,29.3649,29.3289,29.3649,67388.0
2019-02-06 12:50:00,48.96,48.98,48.9,48.91,46352.0,29.3649,29.3769,29.3289,29.3349,46352.0
2019-02-06 12:55:00,48.92,48.95,48.91,48.95,19093.0,29.3409,29.3589,29.3349,29.3589,19093.0
2019-02-06 13:00:00,48.94,48.99,48.94,48.98,16574.0,29.3529,29.3829,29.3529,29.3769,16574.0
2019-02-06 13:05:00,48.98,48.99,48.93,48.94,47185.0,29.3769,29.3829,29.3469,29.3529,47185.0
2019-02-06 13:10:00,48.93,48.99,48.92,48.95,31906.0,29.3469,29.3829,29.3409,29.3589,31906.0
2019-02-06 13:15:00,48.95,48.97,48.94,48.94,15198.0,29.3589,29.3709,29.3529,29.3529,15198.0
2019-02-06 13:20:00,48.95,48.96,48.92,48.93,23703.0,29.3589,29.3649,29.3409,29.3469,23703.0
2019-02-06 13:25:00,48.94,48.95,48.92,48.94,42097.0,29.3529,29.3589,29.3409,29.3529,42097.0
2019-02-06 13:30:00,48.94,48.95,48.91,48.92,39739.0,29.3529,29.3589,29.3349,29.3409,39739.0
2019-02-06 13:35:00,48.92,48.92,48.85,48.89,180738.0,29.3409,29.3409,29.2989,29.3229,180738.0
2019-02-06 13:40:00,48.88,48.95,48.87,48.94,39204.0,29.3169,29.3589,29.3109,29.3529,39204.0
2019-02-06 13:45:00,48.93,48.99,48.93,48.98,62674.0,29.3469,29.3829,29.3469,29.3769,62674.0
2019-02-06 13:50:00,48.99,49.02,48.99,49.01,35531.0,29.3829,29.4009,29.3829,29.3949,35531.0
2019-02-06 13:55:00,49.01,49.04,48.99,49.0,39707.0,29.3949,29.4129,29.3829,29.3889,39707.0
2019-02-06 14:00:00,49.0,49.02,48.95,48.95,32906.0,29.3889,29.4009,29.3589,29.3589,32906.0
2019-02-06 14:05:00,48.95,48.99,48.94,48.99,70285.0,29.3589,29.3829,29.3529,29.3829,70285.0
2019-02-06 14:10:00,48.99,49.04,48.98,49.01,47611.0,29.3829,29.4129,29.3769,29.3949,47611.0
2019-02-06 14:15:00,49.0,49.01,48.98,48.99,68011.0,29.3889,29.3949,29.3769,29.3829,68011.0
2019-02-06 14:20:00,49.0,49.01,48.97,49.0,136511.0,29.3889,29.3949,29.3709,29.3889,136511.0
2019-02-06 14:25:00,49.01,49.01,48.98,48.99,62662.0,29.3949,29.3949,29.3769,29.3829,62662.0
2019-02-06 14:30:00,48.99,48.99,48.95,48.96,132653.0,29.3829,29.3829,29.3589,29.3649,132653.0
2019-02-06 14:35:00,48.96,49.01,48.95,49.0,46174.0,29.3649,29.3949,29.3589,29.3889,46174.0
2019-02-06 14:40:00,49.01,49.07,49.0,49.05,42162.0,29.3949,29.4309,29.3889,29.4189,42162.0
2019-02-06 14:45:00,49.06,49.14,49.05,49.14,69221.0,29.4249,29.4728,29.4189,29.4728,69221.0
2019-02-06 14:50:00,49.14,49.22,49.13,49.2,102639.0,29.4728,29.5208,29.4668,29.5088,102639.0
2019-02-06 14:55:00,49.21,49.28,49.2,49.25,139340.0,29.5148,29.5568,29.5088,29.5388,139340.0
2019-02-06 15:00:00,49.25,49.25,49.18,49.19,105703.0,29.5388,29.5388,29.4968,29.5028,105703.0
2019-02-06 15:05:00,49.2,49.24,49.19,49.21,60085.0,29.5088,29.5328,29.5028,29.5148,60085.0
2019-02-06 15:10:00,49.21,49.22,49.15,49.19,153631.0,29.5148,29.5208,29.4788,29.5028,153631.0
2019-02-06 15:15:00,49.19,49.19,49.16,49.18,63802.0,29.5028,29.5028,29.4848,29.4968,63802.0
2019-02-06 15:20:00,49.19,49.23,49.17,49.21,87078.0,29.5028,29.5268,29.4908,29.5148,87078.0
2019-02-06 15:25:00,49.21,49.24,49.21,49.24,95786.0,29.5148,29.5328,29.5148,29.5328,95786.0
2019-02-06 15:30:00,49.23,49.27,49.23,49.26,100091.0,29.5268,29.5508,29.5268,29.5448,100091.0
2019-02-06 15:35:00,49.27,49.32,49.26,49.3,244612.0,29.5508,29.5808,29.5448,29.5688,244612.0
2019-02-06 15:40:00,49.3,49.33,49.29,49.31,82190.0,29.5688,29.5868,29.5628,29.5748,82190.0
2019-02-06 15:45:00,49.3,49.33,49.29,49.32,180456.0,29.5688,29.5868,29.5628,29.5808,180456.0
2019-02-06 15:50:00,49.32,49.37,49.31,49.33,146664.0,29.5808,29.6108,29.5748,29.5868,146664.0
2019-02-06 15:55:00,49.33,49.33,49.26,49.29,510650.0,29.5868,29.5868,29.5448,29.5628,510650.0
2019-02-07 09:30:00,49.16,49.39,49.02,49.03,311611.0,29.4848,29.6228,29.4009,29.4069,311611.0
2019-02-07 09:35:00,49.04,49.16,48.96,48.97,229436.0,29.4129,29.4848,29.3649,29.3709,229436.0
2019-02-07 09:40:00,48.97,49.05,48.9,49.04,218650.0,29.3709,29.4189,29.3289,29.4129,218650.0
2019-02-07 09:45:00,49.03,49.07,48.77,48.78,243935.0,29.4069,29.4309,29.2509,29.2569,243935.0
2019-02-07 09:50:00,48.78,48.89,48.78,48.81,70959.0,29.2569,29.3229,29.2569,29.2749,70959.0
2019-02-07 09:55:00,48.81,48.87,48.77,48.82,88934.0,29.2749,29.3109,29.2509,29.2809,88934.0
2019-02-07 10:00:00,48.82,48.88,48.77,48.81,105963.0,29.2809,29.3169,29.2509,29.2749,105963.0
2019-02-07 10:05:00,48.81,48.86,48.6,48.64,517988.0,29.2749,29.3049,29.149,29.173,517988.0
2019-02-07 10:10:00,48.65,48.89,48.65,48.77,407006.0,29.1789,29.3229,29.1789,29.2509,407006.0
2019-02-07 10:15:00,48.77,48.82,48.65,48.81,106960.0,29.2509,29.2809,29.1789,29.2749,106960.0
2019-02-07 10:20:00,48.81,49.03,48.78,49.03,96767.0,29.2749,29.4069,29.2569,29.4069,96767.0
2019-02-07 10:25:00,49.03,49.04,48.98,48.98,89787.0,29.4069,29.4129,29.3769,29.3769,89787.0
2019-02-07 10:30:00,48.98,49.02,48.91,48.92,46587.0,29.3769,29.4009,29.3349,29.3409,46587.0
2019-02-07 10:35:00,48.93,48.99,48.9,48.9,57410.0,29.3469,29.3829,29.3289,29.3289,57410.0
2019-02-07 10:40:00,48.9,49.03,48.9,49.02,58326.0,29.3289,29.4069,29.3289,29.4009,58326.0
2019-02-07 10:45:00,49.02,49.08,48.93,48.94,55730.0,29.4009,29.4369,29.3469,29.3529,55730.0
2019-02-07 10:50:00,48.94,48.94,48.56,48.62,237765.0,29.3529,29.3529,29.125,29.161,237765.0
2019-02-07 10:55:00,48.62,48.62,48.54,48.54,87299.0,29.161,29.161,29.113,29.113,87299.0
2019-02-07 11:00:00,48.55,48.56,48.45,48.47,158478.0,29.119,29.125,29.059,29.071,158478.0
2019-02-07 11:05:00,48.47,48.55,48.43,48.49,80989.0,29.071,29.119,29.047,29.083,80989.0
2019-02-07 11:10:00,48.49,48.53,48.44,48.45,218471.0,29.083,29.107,29.053,29.059,218471.0
2019-02-07 11:15:00,48.45,48.54,48.38,48.38,136508.0,29.059,29.113,29.017,29.017,136508.0
2019-02-07 11:20:00,48.39,48.39,48.28,48.29,93237.0,29.023,29.023,28.957,28.963,93237.0
2019-02-07 11:25:00,48.3,48.45,48.29,48.45,115583.0,28.969,29.059,28.963,29.059,115583.0
2019-02-07 11:30:00,48.45,48.47,48.36,48.45,96569.0,29.059,29.071,29.005,29.059,96569.0
2019-02-07 11:35:00,48.45,48.5,48.42,48.48,59503.0,29.059,29.089,29.041,29.077,59503.0
2019-02-07 11:40:00,48.48,48.57,48.46,48.54,53301.0,29.077,29.131,29.065,29.113,53301.0
2019-02-07 11:45:00,48.54,48.57,48.52,48.52,44901.0,29.113,29.131,29.101,29.101,44901.0
2019-02-07 11:50:00,48.53,48.54,48.43,48.45,70846.0,29.107,29.113,29.047,29.059,70846.0
2019-02-07 11:55:00,48.46,48.47,48.41,48.42,78183.0,29.065,29.071,29.035,29.041,78183.0
2019-02-07 12:00:00,48.42,48.49,48.41,48.48,99762.0,29.041,29.083,29.035,29.077,99762.0
2019-02-07 12:05:00,48.47,48.52,48.43,48.46,44310.0,29.071,29.101,29.047,29.065,44310.0
2019-02-07 12:10:00,48.46,48.47,48.43,48.46,50179.0,29.065,29.071,29.047,29.065,50179.0
2019-02-07 12:15:00,48.46,48.47,48.43,48.46,59701.0,29.065,29.071,29.047,29.065,59701.0
2019-02-07 12:20:00,48.46,48.5,48.45,48.48,50936.0,29.065,29.089,29.059,29.077,50936.0
2019-02-07 12:25:00,48.47,48.48,48.38,48.4,46219.0,29.071,29.077,29.017,29.029,46219.0
2019-02-07 12:30:00,48.39,48.43,48.38,48.43,51246.0,29.023,29.047,29.017,29.047,51246.0
2019-02-07 12:35:00,48.42,48.48,48.41,48.47,38149.0,29.041,29.077,29.035,29.071,38149.0
2019-02-07 12:40:00,48.48,48.49,48.42,48.43,42037.0,29.077,29.083,29.041,29.047,42037.0
2019-02-07 12:45:00,48.43,48.43,48.39,48.41,46844.0,29.047,29.047,29.023,29.035,46844.0
2019-02-07 12:50:00,48.41,48.41,48.37,48.38,48963.0,29.035,29.035,29.011,29.017,48963.0
2019-02-07 12:55:00,48.38,48.41,48.37,48.38,40555.0,29.017,29.035,29.011,29.017,40555.0
2019-02-07 13:00:00,48.38,48.49,48.38,48.47,33341.0,29.017,29.083,29.017,29.071,33341.0
2019-02-07 13:05:00,48.47,48.51,48.46,48.47,54410.0,29.071,29.095,29.065,29.071,54410.0
2019-02-07 13:10:00,48.47,48.58,48.46,48.55,67217.0,29.071,29.137,29.065,29.119,67217.0
2019-02-07 13:15:00,48.55,48.59,48.53,48.53,60257.0,29.119,29.143,29.107,29.107,60257.0
2019-02-07 13:20:00,48.53,48.59,48.49,48.58,46581.0,29.107,29.143,29.083,29.137,46581.0
2019-02-07 13:25:00,48.59,48.63,48.53,48.55,40507.0,29.143,29.167,29.107,29.119,40507.0
2019-02-07 13:30:00,48.55,48.59,48.54,48.57,76549.0,29.119,29.143,29.113,29.131,76549.0
2019-02-07 13:35:00,48.56,48.57,48.52,48.53,39564.0,29.125,29.131,29.101,29.107,39564.0
2019-02-07 13:40:00,48.53,48.55,48.47,48.48,67280.0,29.107,29.119,29.071,29.077,67280.0
2019-02-07 13:45:00,48.47,48.48,48.44,48.45,44499.0,29.071,29.077,29.053,29.059,44499.0
2019-02-07 13:50:00,48.44,48.52,48.44,48.5,67764.0,29.053,29.101,29.053,29.089,67764.0
2019-02-07 13:55:00,48.5,48.54,48.49,48.49,48734.0,29.089,29.113,29.083,29.083,48734.0
2019-02-07 14:00:00,48.48,48.49,48.42,48.45,46483.0,29.077,29.083,29.041,29.059,46483.0
2019-02-07 14:05:00,48.45,48.45,48.41,48.43,27081.0,29.059,29.059,29.035,29.047,27081.0
2019-02-07 14:10:00,48.43,48.44,48.39,48.41,34580.0,29.047,29.053,29.023,29.035,34580.0
2019-02-07 14:15:00,48.4,48.43,48.37,48.43,56202.0,29.029,29.047,29.011,29.047,56202.0
2019-02-07 14:20:00,48.42,48.46,48.41,48.44,29408.0,29.041,29.065,29.035,29.053,29408.0
2019-02-07 14:25:00,48.44,48.59,48.44,48.59,59104.0,29.053,29.143,29.053,29.143,59104.0
2019-02-07 14:30:00,48.59,48.61,48.55,48.58,67268.0,29.143,29.155,29.119,29.137,67268.0
2019-02-07 14:35:00,48.57,48.59,48.54,48.57,36656.0,29.131,29.143,29.113,29.131,36656.0
2019-02-07 14:40:00,48.56,48.63,48.54,48.59,45865.0,29.125,29.167,29.113,29.143,45865.0
2019-02-07 14:45:00,48.59,48.64,48.56,48.58,39683.0,29.143,29.173,29.125,29.137,39683.0
2019-02-07 14:50:00,48.57,48.61,48.54,48.59,55519.0,29.131,29.155,29.113,29.143,55519.0
2019-02-07 14:55:00,48.58,48.59,48.51,48.52,43153.0,29.137,29.143,29.095,29.101,43153.0
2019-02-07 15:00:00,48.52,48.55,48.5,48.52,55011.0,29.101,29.119,29.089,29.101,55011.0
2019-02-07 15:05:00,48.52,48.61,48.52,48.6,59479.0,29.101,29.155,29.101,29.149,59479.0
2019-02-07 15:10:00,48.6,48.6,48.55,48.56,51757.0,29.149,29.149,29.119,29.125,51757.0
2019-02-07 15:15:00,48.56,48.57,48.5,48.52,43976.0,29.125,29.131,29.089,29.101,43976.0
2019-02-07 15:20:00,48.52,48.56,48.52,48.56,58430.0,29.101,29.125,29.101,29.125,58430.0
2019-02-07 15:25:00,48.56,48.57,48.53,48.57,43322.0,29.125,29.131,29.107,29.131,43322.0
2019-02-07 15:30:00,48.56,48.57,48.46,48.49,72204.0,29.125,29.131,29.065,29.083,72204.0
2019-02-07 15:35:00,48.49,48.55,48.47,48.55,53281.0,29.083,29.119,29.071,29.119,53281.0
2019-02-07 15:40:00,48.54,48.7,48.54,48.68,135050.0,29.113,29.2089,29.113,29.1969,135050.0
2019-02-07 15:45:00,48.68,48.75,48.68,48.74,134713.0,29.1969,29.2389,29.1969,29.2329,134713.0
2019-02-07 15:50:00,48.74,48.8,48.74,48.79,185063.0,29.2329,29.2689,29.2329,29.2629,185063.0
2019-02-07 15:55:00,48.78,48.79,48.7,48.72,353783.0,29.2569,29.2629,29.2089,29.2209,353783.0
2019-02-08 09:30:00,48.59,48.75,48.43,48.48,192576.0,29.143,29.2389,29.047,29.077,192576.0
2019-02-08 09:35:00,48.48,48.53,48.43,48.52,86458.0,29.077,29.107,29.047,29.101,86458.0
2019-02-08 09:40:00,48.53,48.62,48.52,48.57,77472.0,29.107,29.161,29.101,29.131,77472.0
2019-02-08 09:45:00,48.57,48.58,48.44,48.48,55453.0,29.131,29.137,29.053,29.077,55453.0
2019-02-08 09:50:00,48.48,48.58,48.48,48.52,57489.0,29.077,29.137,29.077,29.101,57489.0
2019-02-08 09:55:00,48.53,48.56,48.44,48.46,66100.0,29.107,29.125,29.053,29.065,66100.0
2019-02-08 10:00:00,48.45,48.46,48.37,48.39,75879.0,29.059,29.065,29.011,29.023,75879.0
2019-02-08 10:05:00,48.39,48.43,48.36,48.37,116920.0,29.023,29.047,29.005,29.011,116920.0
2019-02-08 10:10:00,48.37,48.37,48.28,48.28,100046.0,29.011,29.011,28.957,28.957,100046.0
2019-02-08 10:15:00,48.28,48.5,48.27,48.48,71268.0,28.957,29.089,28.951,29.077,71268.0
2019-02-08 10:20:00,48.48,48.53,48.44,48.44,33325.0,29.077,29.107,29.053,29.053,33325.0
2019-02-08 10:25:00,48.43,48.54,48.41,48.51,179260.0,29.047,29.113,29.035,29.095,179260.0
2019-02-08 10:30:00,48.51,48.54,48.14,48.32,250613.0,29.095,29.113,28.8731,28.981,250613.0
2019-02-08 10:35:00,48.32,48.43,47.83,48.43,558402.0,28.981,29.047,28.6871,29.047,558402.0
2019-02-08 10:40:00,48.43,48.49,48.35,48.42,95823.0,29.047,29.083,28.999,29.041,95823.0
2019-02-08 10:45:00,48.42,48.46,48.39,48.41,52675.0,29.041,29.065,29.023,29.035,52675.0
2019-02-08 10:50:00,48.42,48.47,48.32,48.34,60701.0,29.041,29.071,28.981,28.993,60701.0
2019-02-08 10:55:00,48.35,48.42,48.33,48.38,49564.0,28.999,29.041,28.987,29.017,49564.0
2019-02-08 11:00:00,48.38,48.38,48.23,48.25,388229.0,29.017,29.017,28.927,28.939,388229.0
2019-02-08 11:05:00,48.26,48.27,48.21,48.24,81041.0,28.945,28.951,28.915,28.933,81041.0
2019-02-08 11:10:00,48.24,48.28,48.15,48.28,295051.0,28.933,28.957,28.8791,28.957,295051.0
2019-02-08 11:15:00,48.27,48.32,48.25,48.31,81125.0,28.951,28.981,28.939,28.975,81125.0
2019-02-08 11:20:00,48.3,48.31,48.25,48.29,58346.0,28.969,28.975,28.939,28.963,58346.0
2019-02-08 11:25:00,48.29,48.3,48.19,48.26,120253.0,28.963,28.969,28.9031,28.945,120253.0
2019-02-08 11:30:00,48.25,48.27,48.23,48.24,109231.0,28.939,28.951,28.927,28.933,109231.0
2019-02-08 11:35:00,48.23,48.26,48.2,48.23,83871.0,28.927,28.945,28.9091,28.927,83871.0
2019-02-08 11:40:00,48.24,48.3,48.23,48.3,71554.0,28.933,28.969,28.927,28.969,71554.0
2019-02-08 11:45:00,48.3,48.33,48.23,48.25,48291.0,28.969,28.987,28.927,28.939,48291.0
2019-02-08 11:50:00,48.25,48.28,48.22,48.27,82505.0,28.939,28.957,28.921,28.951,82505.0
2019-02-08 11:55:00,48.28,48.33,48.27,48.3,67045.0,28.957,28.987,28.951,28.969,67045.0
2019-02-08 12:00:00,48.3,48.33,48.26,48.26,151735.0,28.969,28.987,28.945,28.945,151735.0
2019-02-08 12:05:00,48.27,48.28,48.24,48.25,35139.0,28.951,28.957,28.933,28.939,35139.0
2019-02-08 12:10:00,48.25,48.25,48.19,48.2,45650.0,28.939,28.939,28.9031,28.9091,45650.0
2019-02-08 12:15:00,48.2,48.2,48.16,48.17,46567.0,28.9091,28.9091,28.8851,28.8911,46567.0
2019-02-08 12:20:00,48.18,48.19,48.15,48.18,64486.0,28.8971,28.9031,28.8791,28.8971,64486.0
2019-02-08 12:25:00,48.18,48.2,48.17,48.2,40199.0,28.8971,28.9091,28.8911,28.9091,40199.0
2019-02-08 12:30:00,48.2,48.24,48.19,48.22,66041.0,28.9091,28.933,28.9031,28.921,66041.0
2019-02-08 12:35:00,48.21,48.34,48.21,48.28,103482.0,28.915,28.993,28.915,28.957,103482.0
2019-02-08 12:40:00,48.28,48.29,48.25,48.29,53632.0,28.957,28.963,28.939,28.963,53632.0
2019-02-08 12:45:00,48.28,48.29,48.24,48.24,33366.0,28.957,28.963,28.933,28.933,33366.0
2019-02-08 12:50:00,48.25,48.32,48.24,48.3,167250.0,28.939,28.981,28.933,28.969,167250.0
2019-02-08 12:55:00,48.3,48.32,48.3,48.32,26343.0,28.969,28.981,28.969,28.981,26343.0
2019-02-08 13:00:00,48.32,48.38,48.31,48.38,50822.0,28.981,29.017,28.975,29.017,50822.0
2019-02-08 13:05:00,48.38,48.39,48.35,48.37,40198.0,29.017,29.023,28.999,29.011,40198.0
2019-02-08 13:10:00,48.37,48.37,48.3,48.31,48336.0,29.011,29.011,28.969,28.975,48336.0
2019-02-08 13:15:00,48.32,48.34,48.29,48.32,126499.0,28.981,28.993,28.963,28.981,126499.0
2019-02-08 13:20:00,48.32,48.34,48.3,48.32,45614.0,28.981,28.993,28.969,28.981,45614.0
2019-02-08 13:25:00,48.31,48.36,48.31,48.33,35502.0,28.975,29.005,28.975,28.987,35502.0
2019-02-08 13:30:00,48.34,48.39,48.33,48.36,51259.0,28.993,29.023,28.987,29.005,51259.0
2019-02-08 13:35:00,48.35,48.37,48.31,48.34,55352.0,28.999,29.011,28.975,28.993,55352.0
2019-02-08 13:40:00,48.34,48.35,48.31,48.34,53185.0,28.993,28.999,28.975,28.993,53185.0
2019-02-08 13:45:00,48.34,48.36,48.33,48.33,36248.0,28.993,29.005,28.987,28.987,36248.0
2019-02-08 13:50:00,48.33,48.37,48.32,48.35,74728.0,28.987,29.011,28.981,28.999,74728.0
2019-02-08 13:55:00,48.34,48.38,48.33,48.38,27760.0,28.993,29.017,28.987,29.017,27760.0
2019-02-08 14:00:00,48.38,48.42,48.36,48.38,55941.0,29.017,29.041,29.005,29.017,55941.0
2019-02-08 14:05:00,48.38,48.43,48.37,48.41,54308.0,29.017,29.047,29.011,29.035,54308.0
2019-02-08 14:10:00,48.41,48.43,48.38,48.43,41847.0,29.035,29.047,29.017,29.047,41847.0
2019-02-08 14:15:00,48.43,48.5,48.41,48.48,65075.0,29.047,29.089,29.035,29.077,65075.0
2019-02-08 14:20:00,48.48,48.56,48.47,48.55,35941.0,29.077,29.125,29.071,29.119,35941.0
2019-02-08 14:25:00,48.55,48.58,48.53,48.58,46058.0,29.119,29.137,29.107,29.137,46058.0
2019-02-08 14:30:00,48.58,48.72,48.56,48.68,142913.0,29.137,29.2209,29.125,29.1969,142913.0
2019-02-08 14:35:00,48.68,48.72,48.68,48.69,59945.0,29.1969,29.2209,29.1969,29.2029,59945.0
2019-02-08 14:40:00,48.68,48.74,48.67,48.71,85707.0,29.1969,29.2329,29.1909,29.2149,85707.0
2019-02-08 14:45:00,48.71,48.73,48.64,48.64,70806.0,29.2149,29.2269,29.173,29.173,70806.0
2019-02-08 14:50:00,48.65,48.66,48.63,48.65,56130.0,29.1789,29.1849,29.167,29.1789,56130.0
2019-02-08 14:55:00,48.65,48.66,48.63,48.65,54631.0,29.1789,29.1849,29.167,29.1789,54631.0
2019-02-08 15:00:00,48.65,48.7,48.65,48.67,50925.0,29.1789,29.2089,29.1789,29.1909,50925.0
2019-02-08 15:05:00,48.68,48.68,48.64,48.66,38001.0,29.1969,29.1969,29.173,29.1849,38001.0
2019-02-08 15:10:00,48.66,48.67,48.61,48.63,69862.0,29.1849,29.1909,29.155,29.167,69862.0
2019-02-08 15:15:00,48.64,48.67,48.62,48.63,49768.0,29.173,29.1909,29.161,29.167,49768.0
2019-02-08 15:20:00,48.63,48.65,48.6,48.61,56890.0,29.167,29.1789,29.149,29.155,56890.0
2019-02-08 15:25:00,48.62,48.64,48.61,48.62,62479.0,29.161,29.173,29.155,29.161,62479.0
2019-02-08 15:30:00,48.62,48.62,48.58,48.6,64917.0,29.161,29.161,29.137,29.149,64917.0
2019-02-08 15:35:00,48.6,48.61,48.54,48.61,77126.0,29.149,29.155,29.113,29.155,77126.0
2019-02-08 15:40:00,48.61,48.61,48.55,48.55,71895.0,29.155,29.155,29.119,29.119,71895.0
2019-02-08 15:45:00,48.56,48.64,48.56,48.62,113476.0,29.125,29.173,29.125,29.161,113476.0
2019-02-08 15:50:00,48.62,48.65,48.58,48.65,119218.0,29.161,29.1789,29.137,29.1789,119218.0
2019-02-08 15:55:00,48.64,48.87,48.64,48.83,612275.0,29.173,29.3109,29.173,29.2869,612275.0
2019-02-11 09:30:00,48.92,48.98,48.42,48.52,257014.0,29.3409,29.3769,29.041,29.101,257014.0
2019-02-11 09:35:00,48.52,48.76,48.45,48.67,146653.0,29.101,29.2449,29.059,29.1909,146653.0
2019-02-11 09:40:00,48.67,48.72,48.54,48.7,94911.0,29.1909,29.2209,29.113,29.2089,94911.0
2019-02-11 09:45:00,48.69,48.69,48.56,48.63,114822.0,29.2029,29.2029,29.125,29.167,114822.0
2019-02-11 09:50:00,48.63,48.72,48.62,48.69,90370.0,29.167,29.2209,29.161,29.2029,90370.0
2019-02-11 09:55:00,48.69,48.72,48.53,48.55,91681.0,29.2029,29.2209,29.107,29.119,91681.0
2019-02-11 10:00:00,48.55,48.64,48.52,48.61,79130.0,29.119,29.173,29.101,29.155,79130.0
2019-02-11 10:05:00,48.61,48.61,48.54,48.61,74523.0,29.155,29.155,29.113,29.155,74523.0
2019-02-11 10:10:00,48.61,48.61,48.55,48.58,47506.0,29.155,29.155,29.119,29.137,47506.0
2019-02-11 10:15:00,48.57,48.6,48.51,48.52,107405.0,29.131,29.149,29.095,29.101,107405.0
2019-02-11 10:20:00,48.52,48.52,48.36,48.36,92425.0,29.101,29.101,29.005,29.005,92425.0
2019-02-11 10:25:00,48.36,48.42,48.34,48.41,67889.0,29.005,29.041,28.993,29.035,67889.0
2019-02-11 10:30:00,48.41,48.52,48.41,48.5,46993.0,29.035,29.101,29.035,29.089,46993.0
2019-02-11 10:35:00,48.5,48.58,48.45,48.57,75176.0,29.089,29.137,29.059,29.131,75176.0
2019-02-11 10:40:00,48.57,48.62,48.52,48.57,66609.0,29.131,29.161,29.101,29.131,66609.0
2019-02-11 10:45:00,48.57,48.71,48.56,48.65,76365.0,29.131,29.2149,29.125,29.1789,76365.0
2019-02-11 10:50:00,48.65,48.67,48.63,48.66,70212.0,29.1789,29.1909,29.167,29.1849,70212.0
2019-02-11 10:55:00,48.66,48.71,48.61,48.69,41209.0,29.1849,29.2149,29.155,29.2029,41209.0
2019-02-11 11:00:00,48.69,48.7,48.59,48.64,66061.0,29.2029,29.2089,29.143,29.173,66061.0
2019-02-11 11:05:00,48.64,48.68,48.59,48.63,65191.0,29.173,29.1969,29.143,29.167,65191.0
2019-02-11 11:10:00,48.62,48.68,48.61,48.61,42414.0,29.161,29.1969,29.155,29.155,42414.0
2019-02-11 11:15:00,48.61,48.67,48.61,48.67,32090.0,29.155,29.1909,29.155,29.1909,32090.0
2019-02-11 11:20:00,48.67,48.72,48.63,48.64,61950.0,29.1909,29.2209,29.167,29.173,61950.0
2019-02-11 11:25:00,48.65,48.68,48.62,48.65,22255.0,29.1789,29.1969,29.161,29.1789,22255.0
2019-02-11 11:30:00,48.64,48.73,48.63,48.71,63182.0,29.173,29.2269,29.167,29.2149,63182.0
2019-02-11 11:35:00,48.71,48.72,48.69,48.72,24484.0,29.2149,29.2209,29.2029,29.2209,24484.0
2019-02-11 11:40:00,48.71,48.83,48.71,48.79,44603.0,29.2149,29.2869,29.2149,29.2629,44603.0
2019-02-11 11:45:00,48.8,48.82,48.77,48.78,36413.0,29.2689,29.2809,29.2509,29.2569,36413.0
2019-02-11 11:50:00,48.78,48.79,48.74,48.78,30432.0,29.2569,29.2629,29.2329,29.2569,30432.0
2019-02-11 11:55:00,48.79,48.79,48.69,48.7,31193.0,29.2629,29.2629,29.2029,29.2089,31193.0
2019-02-11 12:00:00,48.7,48.82,48.69,48.8,36087.0,29.2089,29.2809,29.2029,29.2689,36087.0
2019-02-11 12:05:00,48.81,48.85,48.77,48.83,52915.0,29.2749,29.2989,29.2509,29.2869,52915.0
2019-02-11 12:10:00,48.83,48.86,48.8,48.83,39260.0,29.2869,29.3049,29.2689,29.2869,39260.0
2019-02-11 12:15:00,48.83,48.83,48.76,48.78,51062.0,29.2869,29.2869,29.2449,29.2569,51062.0
2019-02-11 12:20:00,48.78,48.81,48.73,48.73,102305.0,29.2569,29.2749,29.2269,29.2269,102305.0
2019-02-11 12:25:00,48.73,48.78,48.72,48.75,59667.0,29.2269,29.2569,29.2209,29.2389,59667.0
2019-02-11 12:30:00,48.75,48.77,48.73,48.73,50861.0,29.2389,29.2509,29.2269,29.2269,50861.0
2019-02-11 12:35:00,48.73,48.76,48.73,48.74,44511.0,29.2269,29.2449,29.2269,29.2329,44511.0
2019-02-11 12:40:00,48.74,48.77,48.72,48.76,38923.0,29.2329,29.2509,29.2209,29.2449,38923.0
2019-02-11 12:45:00,48.77,48.79,48.76,48.79,41121.0,29.2509,29.2629,29.2449,29.2629,41121.0
2019-02-11 12:50:00,48.79,48.88,48.77,48.88,37678.0,29.2629,29.3169,29.2509,29.3169,37678.0
2019-02-11 12:55:00,48.88,48.9,48.83,48.84,44550.0,29.3169,29.3289,29.2869,29.2929,44550.0
2019-02-11 13:00:00,48.84,48.85,48.77,48.81,131645.0,29.2929,29.2989,29.2509,29.2749,131645.0
2019-02-11 13:05:00,48.81,48.86,48.79,48.82,54290.0,29.2749,29.3049,29.2629,29.2809,54290.0
2019-02-11 13:10:00,48.81,48.87,48.79,48.86,46221.0,29.2749,29.3109,29.2629,29.3049,46221.0
2019-02-11 13:15:00,48.86,48.87,48.81,48.84,45944.0,29.3049,29.3109,29.2749,29.2929,45944.0
2019-02-11 13:20:00,48.84,48.85,48.81,48.82,46098.0,29.2929,29.2989,29.2749,29.2809,46098.0
2019-02-11 13:25:00,48.82,48.86,48.76,48.85,153452.0,29.2809,29.3049,29.2449,29.2989,153452.0
2019-02-11 13:30:00,48.85,48.86,48.79,48.82,79223.0,29.2989,29.3049,29.2629,29.2809,79223.0
2019-02-11 13:35:00,48.82,48.84,48.8,48.8,38673.0,29.2809,29.2929,29.2689,29.2689,38673.0
2019-02-11 13:40:00,48.81,48.82,48.77,48.79,36397.0,29.2749,29.2809,29.2509,29.2629,36397.0
2019-02-11 13:45:00,48.79,48.87,48.77,48.86,74808.0,29.2629,29.3109,29.2509,29.3049,74808.0
2019-02-11 13:50:00,48.87,48.95,48.85,48.93,88083.0,29.3109,29.3589,29.2989,29.3469,88083.0
2019-02-11 13:55:00,48.93,48.97,48.91,48.97,37221.0,29.3469,29.3709,29.3349,29.3709,37221.0
2019-02-11 14:00:00,48.96,48.96,48.88,48.9,52830.0,29.3649,29.3649,29.3169,29.3289,52830.0
2019-02-11 14:05:00,48.9,48.93,48.88,48.93,42094.0,29.3289,29.3469,29.3169,29.3469,42094.0
2019-02-11 14:10:00,48.93,48.93,48.82,48.82,66431.0,29.3469,29.3469,29.2809,29.2809,66431.0
2019-02-11 14:15:00,48.82,48.87,48.81,48.84,41347.0,29.2809,29.3109,29.2749,29.2929,41347.0
2019-02-11 14:20:00,48.84,48.85,48.81,48.82,37514.0,29.2929,29.2989,29.2749,29.2809,37514.0
2019-02-11 14:25:00,48.82,48.83,48.79,48.8,41815.0,29.2809,29.2869,29.2629,29.2689,41815.0
2019-02-11 14:30:00,48.79,48.84,48.78,48.83,55779.0,29.2629,29.2929,29.2569,29.2869,55779.0
2019-02-11 14:35:00,48.82,48.85,48.81,48.82,38253.0,29.2809,29.2989,29.2749,29.2809,38253.0
2019-02-11 14:40:00,48.82,48.85,48.8,48.8,61782.0,29.2809,29.2989,29.2689,29.2689,61782.0
2019-02-11 14:45:00,48.8,48.83,48.77,48.78,53826.0,29.2689,29.2869,29.2509,29.2569,53826.0
2019-02-11 14:50:00,48.78,48.79,48.75,48.78,107451.0,29.2569,29.2629,29.2389,29.2569,107451.0
2019-02-11 14:55:00,48.77,48.81,48.76,48.8,55478.0,29.2509,29.2749,29.2449,29.2689,55478.0
2019-02-11 15:00:00,48.8,48.81,48.71,48.78,98381.0,29.2689,29.2749,29.2149,29.2569,98381.0
2019-02-11 15:05:00,48.78,48.81,48.76,48.79,89684.0,29.2569,29.2749,29.2449,29.2629,89684.0
2019-02-11 15:10:00,48.78,48.8,48.75,48.8,90945.0,29.2569,29.2689,29.2389,29.2689,90945.0
2019-02-11 15:15:00,48.8,48.82,48.75,48.76,68099.0,29.2689,29.2809,29.2389,29.2449,68099.0
2019-02-11 15:20:00,48.76,48.82,48.75,48.8,45770.0,29.2449,29.2809,29.2389,29.2689,45770.0
2019-02-11 15:25:00,48.8,48.84,48.8,48.84,37075.0,29.2689,29.2929,29.2689,29.2929,37075.0
2019-02-11 15:30:00,48.84,48.86,48.78,48.81,95819.0,29.2929,29.3049,29.2569,29.2749,95819.0
2019-02-11 15:35:00,48.8,48.83,48.79,48.8,56477.0,29.2689,29.2869,29.2629,29.2689,56477.0
2019-02-11 15:40:00,48.81,48.81,48.75,48.76,132808.0,29.2749,29.2749,29.2389,29.2449,132808.0
2019-02-11 15:45:00,48.76,48.83,48.74,48.8,105827.0,29.2449,29.2869,29.2329,29.2689,105827.0
2019-02-11 15:50:00,48.8,48.87,48.79,48.86,123002.0,29.2689,29.3109,29.2629,29.3049,123002.0
2019-02-11 15:55:00,48.87,48.93,48.85,48.88,425416.0,29.3109,29.3469,29.2989,29.3169,425416.0
2019-02-12 09:30:00,48.97,49.15,48.95,49.09,181499.0,29.3709,29.4788,29.3589,29.4428,181499.0
2019-02-12 09:35:00,49.09,49.25,49.02,49.25,57430.0,29.4428,29.5388,29.4009,29.5388,57430.0
2019-02-12 09:40:00,49.25,49.31,49.16,49.23,76518.0,29.5388,29.5748,29.4848,29.5268,76518.0
2019-02-12 09:45:00,49.24,49.25,49.16,49.2,67023.0,29.5328,29.5388,29.4848,29.5088,67023.0
2019-02-12 09:50:00,49.19,49.2,49.11,49.17,56408.0,29.5028,29.5088,29.4548,29.4908,56408.0
2019-02-12 09:55:00,49.17,49.18,49.09,49.13,138461.0,29.4908,29.4968,29.4428,29.4668,138461.0
2019-02-12 10:00:00,49.13,49.22,49.08,49.18,194023.0,29.4668,29.5208,29.4369,29.4968,194023.0
2019-02-12 10:05:00,49.17,49.2,49.1,49.16,141829.0,29.4908,29.5088,29.4488,29.4848,141829.0
2019-02-12 10:10:00,49.16,49.3,49.13,49.29,76077.0,29.4848,29.5688,29.4668,29.5628,76077.0
2019-02-12 10:15:00,49.29,49.43,49.29,49.37,110352.0,29.5628,29.6468,29.5628,29.6108,110352.0
2019-02-12 10:20:00,49.37,49.38,49.3,49.36,55934.0,29.6108,29.6168,29.5688,29.6048,55934.0
2019-02-12 10:25:00,49.35,49.36,49.28,49.32,61745.0,29.5988,29.6048,29.5568,29.5808,61745.0
2019-02-12 10:30:00,49.32,49.33,49.2,49.21,89699.0,29.5808,29.5868,29.5088,29.5148,89699.0
2019-02-12 10:35:00,49.21,49.32,49.19,49.3,118908.0,29.5148,29.5808,29.5028,29.5688,118908.0
2019-02-12 10:40:00,49.3,49.3,49.25,49.26,64491.0,29.5688,29.5688,29.5388,29.5448,64491.0
2019-02-12 10:45:00,49.25,49.34,49.25,49.28,174206.0,29.5388,29.5928,29.5388,29.5568,174206.0
2019-02-12 10:50:00,49.28,49.31,49.24,49.28,88348.0,29.5568,29.5748,29.5328,29.5568,88348.0
2019-02-12 10:55:00,49.28,49.37,49.28,49.35,56999.0,29.5568,29.6108,29.5568,29.5988,56999.0
2019-02-12 11:00:00,49.35,49.39,49.35,49.37,46672.0,29.5988,29.6228,29.5988,29.6108,46672.0
2019-02-12 11:05:00,49.37,49.37,49.33,49.34,44057.0,29.6108,29.6108,29.5868,29.5928,44057.0
2019-02-12 11:10:00,49.34,49.39,49.31,49.38,50562.0,29.5928,29.6228,29.5748,29.6168,50562.0
2019-02-12 11:15:00,49.38,49.41,49.37,49.37,42683.0,29.6168,29.6348,29.6108,29.6108,42683.0
2019-02-12 11:20:00,49.37,49.39,49.34,49.36,64319.0,29.6108,29.6228,29.5928,29.6048,64319.0
2019-02-12 11:25:00,49.36,49.4,49.34,49.38,33071.0,29.6048,29.6288,29.5928,29.6168,33071.0
2019-02-12 11:30:00,49.37,49.4,49.33,49.37,97031.0,29.6108,29.6288,29.5868,29.6108,97031.0
2019-02-12 11:35:00,49.38,49.4,49.31,49.34,69840.0,29.6168,29.6288,29.5748,29.5928,69840.0
2019-02-12 11:40:00,49.34,49.38,49.32,49.34,51514.0,29.5928,29.6168,29.5808,29.5928,51514.0
2019-02-12 11:45:00,49.34,49.37,49.32,49.34,66087.0,29.5928,29.6108,29.5808,29.5928,66087.0
2019-02-12 11:50:00,49.33,49.35,49.25,49.26,53738.0,29.5868,29.5988,29.5388,29.5448,53738.0
2019-02-12 11:55:00,49.26,49.33,49.24,49.32,43997.0,29.5448,29.5868,29.5328,29.5808,43997.0
2019-02-12 12:00:00,49.33,49.35,49.3,49.34,51050.0,29.5868,29.5988,29.5688,29.5928,51050.0
2019-02-12 12:05:00,49.34,49.35,49.3,49.3,36072.0,29.5928,29.5988,29.5688,29.5688,36072.0
2019-02-12 12:10:00,49.3,49.32,49.25,49.31,75334.0,29.5688,29.5808,29.5388,29.5748,75334.0
2019-02-12 12:15:00,49.3,49.32,49.23,49.23,42341.0,29.5688,29.5808,29.5268,29.5268,42341.0
2019-02-12 12:20:00,49.24,49.31,49.23,49.27,128025.0,29.5328,29.5748,29.5268,29.5508,128025.0
2019-02-12 12:25:00,49.27,49.28,49.23,49.27,57265.0,29.5508,29.5568,29.5268,29.5508,57265.0
2019-02-12 12:30:00,49.27,49.33,49.26,49.32,91263.0,29.5508,29.5868,29.5448,29.5808,91263.0
2019-02-12 12:35:00,49.33,49.39,49.31,49.37,82778.0,29.5868,29.6228,29.5748,29.6108,82778.0
2019-02-12 12:40:00,49.37,49.39,49.32,49.36,109514.0,29.6108,29.6228,29.5808,29.6048,109514.0
2019-02-12 12:45:00,49.37,49.41,49.35,49.38,77590.0,29.6108,29.6348,29.5988,29.6168,77590.0
2019-02-12 12:50:00,49.39,49.48,49.38,49.47,120961.0,29.6228,29.6768,29.6168,29.6708,120961.0
2019-02-12 12:55:00,49.47,49.52,49.44,49.5,112102.0,29.6708,29.7008,29.6528,29.6888,112102.0
2019-02-12 13:00:00,49.5,49.58,49.48,49.52,170365.0,29.6888,29.7367,29.6768,29.7008,170365.0
2019-02-12 13:05:00,49.53,49.58,49.51,49.57,40873.0,29.7067,29.7367,29.6948,29.7307,40873.0
2019-02-12 13:10:00,49.58,49.64,49.57,49.62,53433.0,29.7367,29.7727,29.7307,29.7607,53433.0
2019-02-12 13:15:00,49.62,49.63,49.54,49.55,46844.0,29.7607,29.7667,29.7127,29.7187,46844.0
2019-02-12 13:20:00,49.56,49.61,49.54,49.59,134467.0,29.7247,29.7547,29.7127,29.7427,134467.0
2019-02-12 13:25:00,49.6,49.61,49.56,49.61,25026.0,29.7487,29.7547,29.7247,29.7547,25026.0
2019-02-12 13:30:00,49.6,49.67,49.6,49.65,36874.0,29.7487,29.7907,29.7487,29.7787,36874.0
2019-02-12 13:35:00,49.65,49.67,49.61,49.63,39729.0,29.7787,29.7907,29.7547,29.7667,39729.0
2019-02-12 13:40:00,49.63,49.65,49.58,49.6,40918.0,29.7667,29.7787,29.7367,29.7487,40918.0
2019-02-12 13:45:00,49.6,49.62,49.55,49.57,45177.0,29.7487,29.7607,29.7187,29.7307,45177.0
2019-02-12 13:50:00,49.58,49.62,49.54,49.57,46037.0,29.7367,29.7607,29.7127,29.7307,46037.0
2019-02-12 13:55:00,49.58,49.62,49.55,49.55,40974.0,29.7367,29.7607,29.7187,29.7187,40974.0
2019-02-12 14:00:00,49.56,49.56,49.44,49.46,90058.0,29.7247,29.7247,29.6528,29.6648,90058.0
2019-02-12 14:05:00,49.45,49.49,49.42,49.46,93664.0,29.6588,29.6828,29.6408,29.6648,93664.0
2019-02-12 14:10:00,49.46,49.5,49.44,49.45,91494.0,29.6648,29.6888,29.6528,29.6588,91494.0
2019-02-12 14:15:00,49.45,49.49,49.35,49.39,111722.0,29.6588,29.6828,29.5988,29.6228,111722.0
2019-02-12 14:20:00,49.39,49.47,49.38,49.47,42445.0,29.6228,29.6708,29.6168,29.6708,42445.0
2019-02-12 14:25:00,49.47,49.49,49.42,49.45,49903.0,29.6708,29.6828,29.6408,29.6588,49903.0
2019-02-12 14:30:00,49.44,49.48,49.42,49.47,54681.0,29.6528,29.6768,29.6408,29.6708,54681.0
2019-02-12 14:35:00,49.47,49.47,49.4,49.41,47488.0,29.6708,29.6708,29.6288,29.6348,47488.0
2019-02-12 14:40:00,49.42,49.45,49.38,49.43,79485.0,29.6408,29.6588,29.6168,29.6468,79485.0
2019-02-12 14:45:00,49.43,49.48,49.42,49.47,51745.0,29.6468,29.6768,29.6408,29.6708,51745.0
2019-02-12 14:50:00,49.46,49.53,49.46,49.52,47253.0,29.6648,29.7067,29.6648,29.7008,47253.0
2019-02-12 14:55:00,49.52,49.56,49.49,49.55,54154.0,29.7008,29.7247,29.6828,29.7187,54154.0
2019-02-12 15:00:00,49.55,49.56,49.52,49.54,66298.0,29.7187,29.7247,29.7008,29.7127,66298.0
2019-02-12 15:05:00,49.55,49.56,49.53,49.54,49001.0,29.7187,29.7247,29.7067,29.7127,49001.0
2019-02-12 15:10:00,49.53,49.54,49.48,49.5,49086.0,29.7067,29.7127,29.6768,29.6888,49086.0
2019-02-12 15:15:00,49.5,49.53,49.49,49.5,63066.0,29.6888,29.7067,29.6828,29.6888,63066.0
2019-02-12 15:20:00,49.5,49.54,49.49,49.51,50558.0,29.6888,29.7127,29.6828,29.6948,50558.0
2019-02-12 15:25:00,49.52,49.55,49.49,49.53,73541.0,29.7008,29.7187,29.6828,29.7067,73541.0
2019-02-12 15:30:00,49.53,49.54,49.49,49.5,72814.0,29.7067,29.7127,29.6828,29.6888,72814.0
2019-02-12 15:35:00,49.5,49.51,49.42,49.45,104583.0,29.6888,29.6948,29.6408,29.6588,104583.0
2019-02-12 15:40:00,49.46,49.48,49.41,49.41,103443.0,29.6648,29.6768,29.6348,29.6348,103443.0
2019-02-12 15:45:00,49.41,49.43,49.35,49.36,137975.0,29.6348,29.6468,29.5988,29.6048,137975.0
2019-02-12 15:50:00,49.36,49.47,49.36,49.47,147004.0,29.6048,29.6708,29.6048,29.6708,147004.0
2019-02-12 15:55:00,49.47,49.73,49.46,49.65,952541.0,29.6708,29.8267,29.6648,29.7787,952541.0
2019-02-13 09:30:00,49.77,49.84,49.37,49.37,288577.0,29.8507,29.8927,29.6108,29.6108,288577.0
2019-02-13 09:35:00,49.38,49.54,49.35,49.51,114779.0,29.6168,29.7127,29.5988,29.6948,114779.0
2019-02-13 09:40:00,49.51,49.54,49.43,49.46,139121.0,29.6948,29.7127,29.6468,29.6648,139121.0
2019-02-13 09:45:00,49.45,49.48,49.36,49.4,85579.0,29.6588,29.6768,29.6048,29.6288,85579.0
2019-02-13 09:50:00,49.4,49.4,49.27,49.29,140928.0,29.6288,29.6288,29.5508,29.5628,140928.0
2019-02-13 09:55:00,49.29,49.37,49.19,49.19,81054.0,29.5628,29.6108,29.5028,29.5028,81054.0
2019-02-13 10:00:00,49.2,49.21,49.12,49.19,74530.0,29.5088,29.5148,29.4608,29.5028,74530.0
2019-02-13 10:05:00,49.2,49.25,49.17,49.24,67616.0,29.5088,29.5388,29.4908,29.5328,67616.0
2019-02-13 10:10:00,49.24,49.29,49.21,49.22,84177.0,29.5328,29.5628,29.5148,29.5208,84177.0
2019-02-13 10:15:00,49.21,49.21,49.1,49.16,87151.0,29.5148,29.5148,29.4488,29.4848,87151.0
2019-02-13 10:20:00,49.15,49.21,49.11,49.15,72744.0,29.4788,29.5148,29.4548,29.4788,72744.0
2019-02-13 10:25:00,49.14,49.19,49.11,49.12,50006.0,29.4728,29.5028,29.4548,29.4608,50006.0
2019-02-13 10:30:00,49.12,49.19,49.12,49.14,40779.0,29.4608,29.5028,29.4608,29.4728,40779.0
2019-02-13 10:35:00,49.14,49.15,49.05,49.07,51493.0,29.4728,29.4788,29.4189,29.4309,51493.0
2019-02-13 10:40:00,49.08,49.14,49.05,49.11,67619.0,29.4369,29.4728,29.4189,29.4548,67619.0
2019-02-13 10:45:00,49.11,49.21,49.09,49.19,47983.0,29.4548,29.5148,29.4428,29.5028,47983.0
2019-02-13 10:50:00,49.18,49.29,49.18,49.28,64575.0,29.4968,29.5628,29.4968,29.5568,64575.0
2019-02-13 10:55:00,49.28,49.31,49.21,49.24,57785.0,29.5568,29.5748,29.5148,29.5328,57785.0
2019-02-13 11:00:00,49.24,49.31,49.21,49.31,146014.0,29.5328,29.5748,29.5148,29.5748,146014.0
2019-02-13 11:05:00,49.31,49.37,49.29,49.33,63443.0,29.5748,29.6108,29.5628,29.5868,63443.0
2019-02-13 11:10:00,49.33,49.35,49.29,49.3,95390.0,29.5868,29.5988,29.5628,29.5688,95390.0
2019-02-13 11:15:00,49.29,49.32,49.24,49.26,115282.0,29.5628,29.5808,29.5328,29.5448,115282.0
2019-02-13 11:20:00,49.26,49.27,49.14,49.16,72666.0,29.5448,29.5508,29.4728,29.4848,72666.0
2019-02-13 11:25:00,49.18,49.2,49.13,49.16,63084.0,29.4968,29.5088,29.4668,29.4848,63084.0
2019-02-13 11:30:00,49.15,49.17,49.09,49.09,52185.0,29.4788,29.4908,29.4428,29.4428,52185.0
2019-02-13 11:35:00,49.09,49.09,48.95,48.97,133252.0,29.4428,29.4428,29.3589,29.3709,133252.0
2019-02-13 11:40:00,48.96,49.09,48.92,49.07,135739.0,29.3649,29.4428,29.3409,29.4309,135739.0
2019-02-13 11:45:00,49.07,49.09,49.03,49.04,41330.0,29.4309,29.4428,29.4069,29.4129,41330.0
2019-02-13 11:50:00,49.04,49.11,49.04,49.09,30969.0,29.4129,29.4548,29.4129,29.4428,30969.0
2019-02-13 11:55:00,49.09,49.12,49.07,49.1,75481.0,29.4428,29.4608,29.4309,29.4488,75481.0
2019-02-13 12:00:00,49.1,49.11,49.07,49.09,29060.0,29.4488,29.4548,29.4309,29.4428,29060.0
2019-02-13 12:05:00,49.09,49.13,49.08,49.09,104769.0,29.4428,29.4668,29.4369,29.4428,104769.0
2019-02-13 12:10:00,49.09,49.09,48.96,48.98,143242.0,29.4428,29.4428,29.3649,29.3769,143242.0
2019-02-13 12:15:00,48.98,49.0,48.95,48.97,57604.0,29.3769,29.3889,29.3589,29.3709,57604.0
2019-02-13 12:20:00,48.97,48.99,48.92,48.93,103710.0,29.3709,29.3829,29.3409,29.3469,103710.0
2019-02-13 12:25:00,48.93,48.96,48.92,48.94,39871.0,29.3469,29.3649,29.3409,29.3529,39871.0
2019-02-13 12:30:00,48.93,48.97,48.9,48.96,39937.0,29.3469,29.3709,29.3289,29.3649,39937.0
2019-02-13 12:35:00,48.96,48.96,48.88,48.89,52151.0,29.3649,29.3649,29.3169,29.3229,52151.0
2019-02-13 12:40:00,48.88,48.92,48.87,48.9,32279.0,29.3169,29.3409,29.3109,29.3289,32279.0
2019-02-13 12:45:00,48.91,48.97,48.9,48.96,26820.0,29.3349,29.3709,29.3289,29.3649,26820.0
2019-02-13 12:50:00,48.97,49.01,48.96,48.99,41718.0,29.3709,29.3949,29.3649,29.3829,41718.0
2019-02-13 12:55:00,48.98,49.08,48.97,49.08,107773.0,29.3769,29.4369,29.3709,29.4369,107773.0
2019-02-13 13:00:00,49.08,49.11,49.06,49.08,111525.0,29.4369,29.4548,29.4249,29.4369,111525.0
2019-02-13 13:05:00,49.09,49.11,49.01,49.03,86130.0,29.4428,29.4548,29.3949,29.4069,86130.0
2019-02-13 13:10:00,49.03,49.06,49.0,49.02,26763.0,29.4069,29.4249,29.3889,29.4009,26763.0
2019-02-13 13:15:00,49.02,49.02,48.98,48.99,27586.0,29.4009,29.4009,29.3769,29.3829,27586.0
2019-02-13 13:20:00,49.0,49.04,48.99,49.02,36614.0,29.3889,29.4129,29.3829,29.4009,36614.0
2019-02-13 13:25:00,49.01,49.03,49.0,49.0,71025.0,29.3949,29.4069,29.3889,29.3889,71025.0
2019-02-13 13:30:00,49.0,49.01,48.98,48.99,24063.0,29.3889,29.3949,29.3769,29.3829,24063.0
2019-02-13 13:35:00,48.98,49.01,48.98,49.0,33130.0,29.3769,29.3949,29.3769,29.3889,33130.0
2019-02-13 13:40:00,49.01,49.01,48.97,49.0,36822.0,29.3949,29.3949,29.3709,29.3889,36822.0
2019-02-13 13:45:00,48.99,49.05,48.99,49.02,57413.0,29.3829,29.4189,29.3829,29.4009,57413.0
2019-02-13 13:50:00,49.02,49.03,48.98,49.0,26317.0,29.4009,29.4069,29.3769,29.3889,26317.0
2019-02-13 13:55:00,49.0,49.01,48.97,48.98,68316.0,29.3889,29.3949,29.3709,29.3769,68316.0
2019-02-13 14:00:00,48.98,49.01,48.97,48.99,33537.0,29.3769,29.3949,29.3709,29.3829,33537.0
2019-02-13 14:05:00,48.99,49.0,48.95,48.96,38830.0,29.3829,29.3889,29.3589,29.3649,38830.0
2019-02-13 14:10:00,48.96,48.96,48.9,48.91,55663.0,29.3649,29.3649,29.3289,29.3349,55663.0
2019-02-13 14:15:00,48.9,48.95,48.87,48.89,155865.0,29.3289,29.3589,29.3109,29.3229,155865.0
2019-02-13 14:20:00,48.88,48.92,48.86,48.89,56209.0,29.3169,29.3409,29.3049,29.3229,56209.0
2019-02-13 14:25:00,48.9,48.9,48.82,48.87,64743.0,29.3289,29.3289,29.2809,29.3109,64743.0
2019-02-13 14:30:00,48.87,48.88,48.83,48.87,94265.0,29.3109,29.3169,29.2869,29.3109,94265.0
2019-02-13 14:35:00,48.87,48.88,48.84,48.87,44469.0,29.3109,29.3169,29.2929,29.3109,44469.0
2019-02-13 14:40:00,48.87,48.92,48.86,48.9,56352.0,29.3109,29.3409,29.3049,29.3289,56352.0
2019-02-13 14:45:00,48.9,48.94,48.89,48.89,45161.0,29.3289,29.3529,29.3229,29.3229,45161.0
2019-02-13 14:50:00,48.89,48.91,48.88,48.9,36191.0,29.3229,29.3349,29.3169,29.3289,36191.0
2019-02-13 14:55:00,48.9,48.91,48.89,48.9,45584.0,29.3289,29.3349,29.3229,29.3289,45584.0
2019-02-13 15:00:00,48.9,48.9,48.86,48.86,86637.0,29.3289,29.3289,29.3049,29.3049,86637.0
2019-02-13 15:05:00,48.86,48.9,48.85,48.86,56451.0,29.3049,29.3289,29.2989,29.3049,56451.0
2019-02-13 15:10:00,48.86,48.87,48.83,48.86,70413.0,29.3049,29.3109,29.2869,29.3049,70413.0
2019-02-13 15:15:00,48.86,48.87,48.85,48.87,63604.0,29.3049,29.3109,29.2989,29.3109,63604.0
2019-02-13 15:20:00,48.87,48.91,48.86,48.89,57994.0,29.3109,29.3349,29.3049,29.3229,57994.0
2019-02-13 15:25:00,48.9,48.91,48.88,48.9,42140.0,29.3289,29.3349,29.3169,29.3289,42140.0
2019-02-13 15:30:00,48.91,48.99,48.9,48.99,90834.0,29.3349,29.3829,29.3289,29.3829,90834.0
2019-02-13 15:35:00,48.99,48.99,48.95,48.97,113491.0,29.3829,29.3829,29.3589,29.3709,113491.0
2019-02-13 15:40:00,48.97,49.01,48.96,49.0,129771.0,29.3709,29.3949,29.3649,29.3889,129771.0
2019-02-13 15:45:00,48.99,48.99,48.88,48.94,339332.0,29.3829,29.3829,29.3169,29.3529,339332.0
2019-02-13 15:50:00,48.94,48.99,48.93,48.98,159054.0,29.3529,29.3829,29.3469,29.3769,159054.0
2019-02-13 15:55:00,48.99,49.01,48.94,48.99,554134.0,29.3829,29.3949,29.3529,29.3829,554134.0
2019-02-14 09:30:00,48.99,49.03,48.82,48.91,246829.0,29.3829,29.4069,29.2809,29.3349,246829.0
2019-02-14 09:35:00,48.9,49.15,48.88,49.1,92227.0,29.3289,29.4788,29.3169,29.4488,92227.0
2019-02-14 09:40:00,49.09,49.15,48.99,49.13,97516.0,29.4428,29.4788,29.3829,29.4668,97516.0
2019-02-14 09:45:00,49.13,49.37,49.12,49.3,103091.0,29.4668,29.6108,29.4608,29.5688,103091.0
2019-02-14 09:50:00,49.3,49.44,49.27,49.34,71350.0,29.5688,29.6528,29.5508,29.5928,71350.0
2019-02-14 09:55:00,49.34,49.39,49.26,49.3,87071.0,29.5928,29.6228,29.5448,29.5688,87071.0
2019-02-14 10:00:00,49.29,49.32,49.15,49.16,152542.0,29.5628,29.5808,29.4788,29.4848,152542.0
2019-02-14 10:05:00,49.16,49.29,49.15,49.19,62165.0,29.4848,29.5628,29.4788,29.5028,62165.0
2019-02-14 10:10:00,49.19,49.26,49.19,49.2,141003.0,29.5028,29.5448,29.5028,29.5088,141003.0
2019-02-14 10:15:00,49.19,49.2,49.09,49.14,56827.0,29.5028,29.5088,29.4428,29.4728,56827.0
2019-02-14 10:20:00,49.14,49.17,49.09,49.16,52665.0,29.4728,29.4908,29.4428,29.4848,52665.0
2019-02-14 10:25:00,49.15,49.17,49.1,49.12,52531.0,29.4788,29.4908,29.4488,29.4608,52531.0
2019-02-14 10:30:00,49.13,49.14,49.03,49.08,74803.0,29.4668,29.4728,29.4069,29.4369,74803.0
2019-02-14 10:35:00,49.08,49.09,48.86,48.99,97306.0,29.4369,29.4428,29.3049,29.3829,97306.0
2019-02-14 10:40:00,48.99,49.14,48.98,49.02,48890.0,29.3829,29.4728,29.3769,29.4009,48890.0
2019-02-14 10:45:00,49.01,49.09,49.0,49.07,56520.0,29.3949,29.4428,29.3889,29.4309,56520.0
2019-02-14 10:50:00,49.07,49.09,48.85,48.85,167641.0,29.4309,29.4428,29.2989,29.2989,167641.0
2019-02-14 10:55:00,48.84,49.0,48.8,48.96,58774.0,29.2929,29.3889,29.2689,29.3649,58774.0
2019-02-14 11:00:00,48.95,48.97,48.74,48.75,54107.0,29.3589,29.3709,29.2329,29.2389,54107.0
2019-02-14 11:05:00,48.75,48.86,48.74,48.8,37092.0,29.2389,29.3049,29.2329,29.2689,37092.0
2019-02-14 11:10:00,48.81,48.88,48.81,48.85,37952.0,29.2749,29.3169,29.2749,29.2989,37952.0
2019-02-14 11:15:00,48.85,48.89,48.8,48.81,58645.0,29.2989,29.3229,29.2689,29.2749,58645.0
2019-02-14 11:20:00,48.8,48.86,48.75,48.85,49439.0,29.2689,29.3049,29.2389,29.2989,49439.0
2019-02-14 11:25:00,48.86,48.91,48.8,48.88,172543.0,29.3049,29.3349,29.2689,29.3169,172543.0
2019-02-14 11:30:00,48.88,48.89,48.81,48.86,108099.0,29.3169,29.3229,29.2749,29.3049,108099.0
2019-02-14 11:35:00,48.86,48.96,48.86,48.91,73055.0,29.3049,29.3649,29.3049,29.3349,73055.0
2019-02-14 11:40:00,48.91,49.03,48.9,49.01,61997.0,29.3349,29.4069,29.3289,29.3949,61997.0
2019-02-14 11:45:00,49.02,49.09,49.01,49.03,74313.0,29.4009,29.4428,29.3949,29.4069,74313.0
2019-02-14 11:50:00,49.03,49.11,49.02,49.11,75638.0,29.4069,29.4548,29.4009,29.4548,75638.0
2019-02-14 11:55:00,49.11,49.17,49.11,49.13,63865.0,29.4548,29.4908,29.4548,29.4668,63865.0
2019-02-14 12:00:00,49.14,49.16,49.1,49.15,39121.0,29.4728,29.4848,29.4488,29.4788,39121.0
2019-02-14 12:05:00,49.15,49.17,49.11,49.11,39120.0,29.4788,29.4908,29.4548,29.4548,39120.0
2019-02-14 12:10:00,49.11,49.16,49.11,49.15,45331.0,29.4548,29.4848,29.4548,29.4788,45331.0
2019-02-14 12:15:00,49.15,49.21,49.15,49.21,71454.0,29.4788,29.5148,29.4788,29.5148,71454.0
2019-02-14 12:20:00,49.2,49.3,49.19,49.28,121557.0,29.5088,29.5688,29.5028,29.5568,121557.0
2019-02-14 12:25:00,49.27,49.3,49.25,49.27,28189.0,29.5508,29.5688,29.5388,29.5508,28189.0
2019-02-14 12:30:00,49.27,49.36,49.26,49.33,53407.0,29.5508,29.6048,29.5448,29.5868,53407.0
2019-02-14 12:35:00,49.32,49.35,49.29,49.32,45688.0,29.5808,29.5988,29.5628,29.5808,45688.0
2019-02-14 12:40:00,49.32,49.35,49.3,49.32,22969.0,29.5808,29.5988,29.5688,29.5808,22969.0
2019-02-14 12:45:00,49.32,49.32,49.27,49.28,23240.0,29.5808,29.5808,29.5508,29.5568,23240.0
2019-02-14 12:50:00,49.28,49.29,49.23,49.23,34620.0,29.5568,29.5628,29.5268,29.5268,34620.0
2019-02-14 12:55:00,49.23,49.24,49.21,49.23,22973.0,29.5268,29.5328,29.5148,29.5268,22973.0
2019-02-14 13:00:00,49.23,49.3,49.23,49.29,36008.0,29.5268,29.5688,29.5268,29.5628,36008.0
2019-02-14 13:05:00,49.29,49.3,49.26,49.3,16837.0,29.5628,29.5688,29.5448,29.5688,16837.0
2019-02-14 13:10:00,49.3,49.3,49.27,49.27,27890.0,29.5688,29.5688,29.5508,29.5508,27890.0
2019-02-14 13:15:00,49.27,49.32,49.24,49.25,27995.0,29.5508,29.5808,29.5328,29.5388,27995.0
2019-02-14 13:20:00,49.24,49.24,49.2,49.23,22471.0,29.5328,29.5328,29.5088,29.5268,22471.0
2019-02-14 13:25:00,49.23,49.31,49.23,49.26,43284.0,29.5268,29.5748,29.5268,29.5448,43284.0
2019-02-14 13:30:00,49.26,49.31,49.26,49.29,18467.0,29.5448,29.5748,29.5448,29.5628,18467.0
2019-02-14 13:35:00,49.29,49.31,49.25,49.26,24648.0,29.5628,29.5748,29.5388,29.5448,24648.0
2019-02-14 13:40:00,49.26,49.28,49.23,49.25,26377.0,29.5448,29.5568,29.5268,29.5388,26377.0
2019-02-14 13:45:00,49.25,49.25,49.21,49.24,26409.0,29.5388,29.5388,29.5148,29.5328,26409.0
2019-02-14 13:50:00,49.24,49.26,49.2,49.2,34095.0,29.5328,29.5448,29.5088,29.5088,34095.0
2019-02-14 13:55:00,49.21,49.22,49.18,49.22,22822.0,29.5148,29.5208,29.4968,29.5208,22822.0
2019-02-14 14:00:00,49.21,49.28,49.21,49.27,55291.0,29.5148,29.5568,29.5148,29.5508,55291.0
2019-02-14 14:05:00,49.26,49.27,49.22,49.23,34287.0,29.5448,29.5508,29.5208,29.5268,34287.0
2019-02-14 14:10:00,49.23,49.25,49.2,49.21,30752.0,29.5268,29.5388,29.5088,29.5148,30752.0
2019-02-14 14:15:00,49.2,49.22,49.19,49.2,20287.0,29.5088,29.5208,29.5028,29.5088,20287.0
2019-02-14 14:20:00,49.21,49.21,49.16,49.18,36412.0,29.5148,29.5148,29.4848,29.4968,36412.0
2019-02-14 14:25:00,49.18,49.18,49.1,49.1,36024.0,29.4968,29.4968,29.4488,29.4488,36024.0
2019-02-14 14:30:00,49.11,49.15,49.1,49.13,40399.0,29.4548,29.4788,29.4488,29.4668,40399.0
2019-02-14 14:35:00,49.13,49.15,49.09,49.11,26858.0,29.4668,29.4788,29.4428,29.4548,26858.0
2019-02-14 14:40:00,49.1,49.14,49.09,49.12,58585.0,29.4488,29.4728,29.4428,29.4608,58585.0
2019-02-14 14:45:00,49.13,49.14,49.09,49.12,43270.0,29.4668,29.4728,29.4428,29.4608,43270.0
2019-02-14 14:50:00,49.13,49.13,49.08,49.09,37133.0,29.4668,29.4668,29.4369,29.4428,37133.0
2019-02-14 14:55:00,49.09,49.11,49.0,49.05,74213.0,29.4428,29.4548,29.3889,29.4189,74213.0
2019-02-14 15:00:00,49.06,49.15,49.06,49.12,58637.0,29.4249,29.4788,29.4249,29.4608,58637.0
2019-02-14 15:05:00,49.12,49.25,49.11,49.16,88662.0,29.4608,29.5388,29.4548,29.4848,88662.0
2019-02-14 15:10:00,49.15,49.15,49.07,49.11,48686.0,29.4788,29.4788,29.4309,29.4548,48686.0
2019-02-14 15:15:00,49.11,49.14,49.07,49.1,49454.0,29.4548,29.4728,29.4309,29.4488,49454.0
2019-02-14 15:20:00,49.1,49.14,49.09,49.13,59778.0,29.4488,29.4728,29.4428,29.4668,59778.0
2019-02-14 15:25:00,49.13,49.19,49.1,49.18,58037.0,29.4668,29.5028,29.4488,29.4968,58037.0
2019-02-14 15:30:00,49.17,49.26,49.17,49.2,102245.0,29.4908,29.5448,29.4908,29.5088,102245.0
2019-02-14 15:35:00,49.2,49.27,49.18,49.27,76668.0,29.5088,29.5508,29.4968,29.5508,76668.0
2019-02-14 15:40:00,49.26,49.27,49.23,49.23,87288.0,29.5448,29.5508,29.5268,29.5268,87288.0
2019-02-14 15:45:00,49.23,49.27,49.21,49.22,160919.0,29.5268,29.5508,29.5148,29.5208,160919.0
2019-02-14 15:50:00,49.22,49.27,49.18,49.21,195260.0,29.5208,29.5508,29.4968,29.5148,195260.0
2019-02-14 15:55:00,49.2,49.23,49.13,49.14,380440.0,29.5088,29.5268,29.4668,29.4728,380440.0
2019-02-15 09:30:00,49.29,49.4,49.23,49.29,637836.0,29.5628,29.6288,29.5268,29.5628,637836.0
2019-02-15 09:35:00,49.32,49.33,49.06,49.11,82203.0,29.5808,29.5868,29.4249,29.4548,82203.0
2019-02-15 09:40:00,49.12,49.31,49.06,49.24,99119.0,29.4608,29.5748,29.4249,29.5328,99119.0
2019-02-15 09:45:00,49.23,49.31,49.16,49.18,73009.0,29.5268,29.5748,29.4848,29.4968,73009.0
2019-02-15 09:50:00,49.19,49.36,49.18,49.27,68754.0,29.5028,29.6048,29.4968,29.5508,68754.0
2019-02-15 09:55:00,49.28,49.28,49.16,49.19,60530.0,29.5568,29.5568,29.4848,29.5028,60530.0
2019-02-15 10:00:00,49.19,49.26,49.1,49.25,84220.0,29.5028,29.5448,29.4488,29.5388,84220.0
2019-02-15 10:05:00,49.25,49.34,49.22,49.32,65219.0,29.5388,29.5928,29.5208,29.5808,65219.0
2019-02-15 10:10:00,49.32,49.35,49.29,49.33,54514.0,29.5808,29.5988,29.5628,29.5868,54514.0
2019-02-15 10:15:00,49.34,49.34,49.17,49.2,38868.0,29.5928,29.5928,29.4908,29.5088,38868.0
2019-02-15 10:20:00,49.2,49.24,49.16,49.24,51051.0,29.5088,29.5328,29.4848,29.5328,51051.0
2019-02-15 10:25:00,49.24,49.24,49.15,49.21,66541.0,29.5328,29.5328,29.4788,29.5148,66541.0
2019-02-15 10:30:00,49.21,49.23,49.14,49.17,53130.0,29.5148,29.5268,29.4728,29.4908,53130.0
2019-02-15 10:35:00,49.17,49.2,49.1,49.11,59696.0,29.4908,29.5088,29.4488,29.4548,59696.0
2019-02-15 10:40:00,49.11,49.18,49.1,49.14,59933.0,29.4548,29.4968,29.4488,29.4728,59933.0
2019-02-15 10:45:00,49.14,49.17,49.11,49.11,57881.0,29.4728,29.4908,29.4548,29.4548,57881.0
2019-02-15 10:50:00,49.11,49.12,49.0,49.0,88776.0,29.4548,29.4608,29.3889,29.3889,88776.0
2019-02-15 10:55:00,49.01,49.08,48.99,49.05,82643.0,29.3949,29.4369,29.3829,29.4189,82643.0
2019-02-15 11:00:00,49.06,49.1,49.04,49.1,79582.0,29.4249,29.4488,29.4129,29.4488,79582.0
2019-02-15 11:05:00,49.11,49.13,48.99,49.0,179158.0,29.4548,29.4668,29.3829,29.3889,179158.0
2019-02-15 11:10:00,49.01,49.01,48.92,49.0,80399.0,29.3949,29.3949,29.3409,29.3889,80399.0
2019-02-15 11:15:00,49.0,49.05,48.99,49.04,40516.0,29.3889,29.4189,29.3829,29.4129,40516.0
2019-02-15 11:20:00,49.03,49.05,49.0,49.04,63989.0,29.4069,29.4189,29.3889,29.4129,63989.0
2019-02-15 11:25:00,49.04,49.14,49.04,49.11,100540.0,29.4129,29.4728,29.4129,29.4548,100540.0
2019-02-15 11:30:00,49.1,49.12,49.06,49.12,140600.0,29.4488,29.4608,29.4249,29.4608,140600.0
2019-02-15 11:35:00,49.13,49.15,49.06,49.12,49772.0,29.4668,29.4788,29.4249,29.4608,49772.0
2019-02-15 11:40:00,49.12,49.13,49.08,49.09,39739.0,29.4608,29.4668,29.4369,29.4428,39739.0
2019-02-15 11:45:00,49.09,49.1,49.08,49.09,63592.0,29.4428,29.4488,29.4369,29.4428,63592.0
2019-02-15 11:50:00,49.09,49.14,49.09,49.09,47891.0,29.4428,29.4728,29.4428,29.4428,47891.0
2019-02-15 11:55:00,49.09,49.1,49.08,49.09,41737.0,29.4428,29.4488,29.4369,29.4428,41737.0
2019-02-15 12:00:00,49.1,49.12,49.06,49.12,59718.0,29.4488,29.4608,29.4249,29.4608,59718.0
2019-02-15 12:05:00,49.12,49.12,49.06,49.09,55233.0,29.4608,29.4608,29.4249,29.4428,55233.0
2019-02-15 12:10:00,49.1,49.12,49.08,49.09,40232.0,29.4488,29.4608,29.4369,29.4428,40232.0
2019-02-15 12:15:00,49.09,49.13,49.07,49.11,47052.0,29.4428,29.4668,29.4309,29.4548,47052.0
2019-02-15 12:20:00,49.11,49.11,49.04,49.04,36613.0,29.4548,29.4548,29.4129,29.4129,36613.0
2019-02-15 12:25:00,49.03,49.07,49.03,49.05,47157.0,29.4069,29.4309,29.4069,29.4189,47157.0
2019-02-15 12:30:00,49.05,49.06,49.02,49.05,48922.0,29.4189,29.4249,29.4009,29.4189,48922.0
2019-02-15 12:35:00,49.04,49.07,49.03,49.06,57803.0,29.4129,29.4309,29.4069,29.4249,57803.0
2019-02-15 12:40:00,49.06,49.07,49.03,49.07,78317.0,29.4249,29.4309,29.4069,29.4309,78317.0
2019-02-15 12:45:00,49.07,49.07,49.03,49.04,28579.0,29.4309,29.4309,29.4069,29.4129,28579.0
2019-02-15 12:50:00,49.05,49.05,49.02,49.04,30452.0,29.4189,29.4189,29.4009,29.4129,30452.0
2019-02-15 12:55:00,49.04,49.05,49.01,49.02,22320.0,29.4129,29.4189,29.3949,29.4009,22320.0
2019-02-15 13:00:00,49.03,49.05,49.02,49.04,35329.0,29.4069,29.4189,29.4009,29.4129,35329.0
2019-02-15 13:05:00,49.03,49.05,49.01,49.02,32268.0,29.4069,29.4189,29.3949,29.4009,32268.0
2019-02-15 13:10:00,49.02,49.03,49.0,49.02,55899.0,29.4009,29.4069,29.3889,29.4009,55899.0
2019-02-15 13:15:00,49.02,49.04,49.01,49.03,30433.0,29.4009,29.4129,29.3949,29.4069,30433.0
2019-02-15 13:20:00,49.04,49.04,49.02,49.04,23409.0,29.4129,29.4129,29.4009,29.4129,23409.0
2019-02-15 13:25:00,49.03,49.04,49.02,49.04,18473.0,29.4069,29.4129,29.4009,29.4129,18473.0
2019-02-15 13:30:00,49.03,49.06,49.01,49.02,55328.0,29.4069,29.4249,29.3949,29.4009,55328.0
2019-02-15 13:35:00,49.03,49.06,49.02,49.05,28538.0,29.4069,29.4249,29.4009,29.4189,28538.0
2019-02-15 13:40:00,49.05,49.05,49.01,49.01,32974.0,29.4189,29.4189,29.3949,29.3949,32974.0
2019-02-15 13:45:00,49.02,49.03,49.01,49.01,37336.0,29.4009,29.4069,29.3949,29.3949,37336.0
2019-02-15 13:50:00,49.02,49.03,49.01,49.01,42887.0,29.4009,29.4069,29.3949,29.3949,42887.0
2019-02-15 13:55:00,49.02,49.02,48.98,49.0,44602.0,29.4009,29.4009,29.3769,29.3889,44602.0
2019-02-15 14:00:00,48.99,49.02,48.99,49.01,43711.0,29.3829,29.4009,29.3829,29.3949,43711.0
2019-02-15 14:05:00,49.01,49.03,48.98,49.0,62892.0,29.3949,29.4069,29.3769,29.3889,62892.0
2019-02-15 14:10:00,49.01,49.01,48.99,49.01,21407.0,29.3949,29.3949,29.3829,29.3949,21407.0
2019-02-15 14:15:00,49.01,49.03,49.0,49.02,53324.0,29.3949,29.4069,29.3889,29.4009,53324.0
2019-02-15 14:20:00,49.02,49.02,49.0,49.01,52869.0,29.4009,29.4009,29.3889,29.3949,52869.0
2019-02-15 14:25:00,49.01,49.01,48.98,49.0,55270.0,29.3949,29.3949,29.3769,29.3889,55270.0
2019-02-15 14:30:00,49.0,49.02,48.99,49.02,59284.0,29.3889,29.4009,29.3829,29.4009,59284.0
2019-02-15 14:35:00,49.02,49.04,49.01,49.01,48632.0,29.4009,29.4129,29.3949,29.3949,48632.0
2019-02-15 14:40:00,49.02,49.04,49.01,49.04,36525.0,29.4009,29.4129,29.3949,29.4129,36525.0
2019-02-15 14:45:00,49.03,49.04,49.03,49.04,39896.0,29.4069,29.4129,29.4069,29.4129,39896.0
2019-02-15 14:50:00,49.03,49.04,49.01,49.02,27716.0,29.4069,29.4129,29.3949,29.4009,27716.0
2019-02-15 14:55:00,49.02,49.04,49.0,49.03,79553.0,29.4009,29.4129,29.3889,29.4069,79553.0
2019-02-15 15:00:00,49.02,49.03,48.98,48.99,46510.0,29.4009,29.4069,29.3769,29.3829,46510.0
2019-02-15 15:05:00,48.98,49.0,48.96,48.97,54181.0,29.3769,29.3889,29.3649,29.3709,54181.0
2019-02-15 15:10:00,48.98,48.98,48.93,48.94,40884.0,29.3769,29.3769,29.3469,29.3529,40884.0
2019-02-15 15:15:00,48.94,48.94,48.91,48.92,50101.0,29.3529,29.3529,29.3349,29.3409,50101.0
2019-02-15 15:20:00,48.91,48.93,48.89,48.9,60107.0,29.3349,29.3469,29.3229,29.3289,60107.0
2019-02-15 15:25:00,48.89,48.89,48.87,48.87,52167.0,29.3229,29.3229,29.3109,29.3109,52167.0
2019-02-15 15:30:00,48.87,48.88,48.83,48.84,77147.0,29.3109,29.3169,29.2869,29.2929,77147.0
2019-02-15 15:35:00,48.84,48.88,48.84,48.87,79071.0,29.2929,29.3169,29.2929,29.3109,79071.0
2019-02-15 15:40:00,48.87,48.9,48.85,48.88,115716.0,29.3109,29.3289,29.2989,29.3169,115716.0
2019-02-15 15:45:00,48.88,48.92,48.87,48.9,180156.0,29.3169,29.3409,29.3109,29.3289,180156.0
2019-02-15 15:50:00,48.89,48.89,48.82,48.83,209075.0,29.3229,29.3229,29.2809,29.2869,209075.0
2019-02-15 15:55:00,48.83,48.85,48.74,48.75,782072.0,29.2869,29.2989,29.2329,29.2389,782072.0
2019-02-19 09:30:00,48.82,48.83,48.38,48.58,369541.0,29.2809,29.2869,29.017,29.137,369541.0
2019-02-19 09:35:00,48.56,48.73,48.49,48.51,84458.0,29.125,29.2269,29.083,29.095,84458.0
2019-02-19 09:40:00,48.5,48.61,48.43,48.59,94496.0,29.089,29.155,29.047,29.143,94496.0
2019-02-19 09:45:00,48.59,48.6,48.47,48.55,87349.0,29.143,29.149,29.071,29.119,87349.0
2019-02-19 09:50:00,48.55,48.56,48.44,48.45,82345.0,29.119,29.125,29.053,29.059,82345.0
2019-02-19 09:55:00,48.45,48.49,48.36,48.48,92894.0,29.059,29.083,29.005,29.077,92894.0
2019-02-19 10:00:00,48.47,48.49,48.4,48.42,59011.0,29.071,29.083,29.029,29.041,59011.0
2019-02-19 10:05:00,48.42,48.6,48.42,48.6,78474.0,29.041,29.149,29.041,29.149,78474.0
2019-02-19 10:10:00,48.61,48.69,48.59,48.67,52509.0,29.155,29.2029,29.143,29.1909,52509.0
2019-02-19 10:15:00,48.67,48.71,48.63,48.64,54639.0,29.1909,29.2149,29.167,29.173,54639.0
2019-02-19 10:20:00,48.64,48.73,48.63,48.71,61923.0,29.173,29.2269,29.167,29.2149,61923.0
2019-02-19 10:25:00,48.71,48.74,48.63,48.69,81104.0,29.2149,29.2329,29.167,29.2029,81104.0
2019-02-19 10:30:00,48.68,48.69,48.53,48.66,108734.0,29.1969,29.2029,29.107,29.1849,108734.0
2019-02-19 10:35:00,48.68,48.69,48.58,48.59,84886.0,29.1969,29.2029,29.137,29.143,84886.0
2019-02-19 10:40:00,48.59,48.76,48.59,48.76,57958.0,29.143,29.2449,29.143,29.2449,57958.0
2019-02-19 10:45:00,48.76,48.9,48.73,48.9,92513.0,29.2449,29.3289,29.2269,29.3289,92513.0
2019-02-19 10:50:00,48.9,48.92,48.85,48.88,84437.0,29.3289,29.3409,29.2989,29.3169,84437.0
2019-02-19 10:55:00,48.89,48.89,48.75,48.75,69872.0,29.3229,29.3229,29.2389,29.2389,69872.0
2019-02-19 11:00:00,48.76,48.76,48.7,48.7,88501.0,29.2449,29.2449,29.2089,29.2089,88501.0
2019-02-19 11:05:00,48.71,48.75,48.67,48.72,233801.0,29.2149,29.2389,29.1909,29.2209,233801.0
2019-02-19 11:10:00,48.72,48.98,48.68,48.95,163885.0,29.2209,29.3769,29.1969,29.3589,163885.0
2019-02-19 11:15:00,48.95,49.08,48.95,49.01,129256.0,29.3589,29.4369,29.3589,29.3949,129256.0
2019-02-19 11:20:00,49.01,49.01,48.92,48.94,145195.0,29.3949,29.3949,29.3409,29.3529,145195.0
2019-02-19 11:25:00,48.93,48.94,48.9,48.92,44326.0,29.3469,29.3529,29.3289,29.3409,44326.0
2019-02-19 11:30:00,48.93,49.01,48.92,48.95,121658.0,29.3469,29.3949,29.3409,29.3589,121658.0
2019-02-19 11:35:00,48.96,49.01,48.95,48.98,56636.0,29.3649,29.3949,29.3589,29.3769,56636.0
2019-02-19 11:40:00,49.0,49.0,48.93,48.96,42822.0,29.3889,29.3889,29.3469,29.3649,42822.0
2019-02-19 11:45:00,48.96,49.03,48.95,49.01,53271.0,29.3649,29.4069,29.3589,29.3949,53271.0
2019-02-19 11:50:00,49.02,49.02,48.98,49.0,71444.0,29.4009,29.4009,29.3769,29.3889,71444.0
2019-02-19 11:55:00,49.0,49.03,48.99,49.01,50556.0,29.3889,29.4069,29.3829,29.3949,50556.0
2019-02-19 12:00:00,49.02,49.02,48.95,48.98,53944.0,29.4009,29.4009,29.3589,29.3769,53944.0
2019-02-19 12:05:00,48.98,49.01,48.97,49.0,39050.0,29.3769,29.3949,29.3709,29.3889,39050.0
2019-02-19 12:10:00,48.99,49.02,48.97,49.0,50999.0,29.3829,29.4009,29.3709,29.3889,50999.0
2019-02-19 12:15:00,49.0,49.01,48.98,49.0,35846.0,29.3889,29.3949,29.3769,29.3889,35846.0
2019-02-19 12:20:00,49.01,49.02,48.98,49.0,58178.0,29.3949,29.4009,29.3769,29.3889,58178.0
2019-02-19 12:25:00,49.01,49.03,48.98,49.03,47883.0,29.3949,29.4069,29.3769,29.4069,47883.0
2019-02-19 12:30:00,49.03,49.03,48.98,49.0,61860.0,29.4069,29.4069,29.3769,29.3889,61860.0
2019-02-19 12:35:00,49.0,49.0,48.94,48.98,57584.0,29.3889,29.3889,29.3529,29.3769,57584.0
2019-02-19 12:40:00,48.98,49.01,48.91,48.96,72182.0,29.3769,29.3949,29.3349,29.3649,72182.0
2019-02-19 12:45:00,48.96,49.01,48.95,48.98,41871.0,29.3649,29.3949,29.3589,29.3769,41871.0
2019-02-19 12:50:00,48.98,49.02,48.97,49.01,52963.0,29.3769,29.4009,29.3709,29.3949,52963.0
2019-02-19 12:55:00,49.01,49.02,49.0,49.01,43151.0,29.3949,29.4009,29.3889,29.3949,43151.0
2019-02-19 13:00:00,49.01,49.02,49.0,49.01,40063.0,29.3949,29.4009,29.3889,29.3949,40063.0
2019-02-19 13:05:00,49.0,49.01,48.98,48.99,58798.0,29.3889,29.3949,29.3769,29.3829,58798.0
2019-02-19 13:10:00,49.0,49.02,49.0,49.01,52087.0,29.3889,29.4009,29.3889,29.3949,52087.0
2019-02-19 13:15:00,49.01,49.03,49.01,49.01,44058.0,29.3949,29.4069,29.3949,29.3949,44058.0
2019-02-19 13:20:00,49.01,49.07,49.01,49.06,35869.0,29.3949,29.4309,29.3949,29.4249,35869.0
2019-02-19 13:25:00,49.07,49.07,49.0,49.04,40510.0,29.4309,29.4309,29.3889,29.4129,40510.0
2019-02-19 13:30:00,49.04,49.06,49.0,49.01,51282.0,29.4129,29.4249,29.3889,29.3949,51282.0
2019-02-19 13:35:00,49.0,49.02,49.0,49.02,150401.0,29.3889,29.4009,29.3889,29.4009,150401.0
2019-02-19 13:40:00,49.02,49.05,49.01,49.04,62758.0,29.4009,29.4189,29.3949,29.4129,62758.0
2019-02-19 13:45:00,49.04,49.08,49.03,49.06,91095.0,29.4129,29.4369,29.4069,29.4249,91095.0
2019-02-19 13:50:00,49.05,49.07,49.03,49.05,50433.0,29.4189,29.4309,29.4069,29.4189,50433.0
2019-02-19 13:55:00,49.04,49.07,49.04,49.07,29745.0,29.4129,29.4309,29.4129,29.4309,29745.0
2019-02-19 14:00:00,49.07,49.15,49.05,49.15,70975.0,29.4309,29.4788,29.4189,29.4788,70975.0
2019-02-19 14:05:00,49.15,49.17,49.13,49.16,41544.0,29.4788,29.4908,29.4668,29.4848,41544.0
2019-02-19 14:10:00,49.17,49.25,49.16,49.22,96740.0,29.4908,29.5388,29.4848,29.5208,96740.0
2019-02-19 14:15:00,49.21,49.21,49.13,49.2,70596.0,29.5148,29.5148,29.4668,29.5088,70596.0
2019-02-19 14:20:00,49.19,49.21,49.19,49.2,56932.0,29.5028,29.5148,29.5028,29.5088,56932.0
2019-02-19 14:25:00,49.2,49.2,49.15,49.17,84036.0,29.5088,29.5088,29.4788,29.4908,84036.0
2019-02-19 14:30:00,49.18,49.2,49.14,49.17,65709.0,29.4968,29.5088,29.4728,29.4908,65709.0
2019-02-19 14:35:00,49.17,49.2,49.16,49.18,61293.0,29.4908,29.5088,29.4848,29.4968,61293.0
2019-02-19 14:40:00,49.18,49.21,49.17,49.19,74400.0,29.4968,29.5148,29.4908,29.5028,74400.0
2019-02-19 14:45:00,49.19,49.22,49.19,49.21,71206.0,29.5028,29.5208,29.5028,29.5148,71206.0
2019-02-19 14:50:00,49.21,49.22,49.18,49.22,74302.0,29.5148,29.5208,29.4968,29.5208,74302.0
2019-02-19 14:55:00,49.22,49.38,49.21,49.36,73982.0,29.5208,29.6168,29.5148,29.6048,73982.0
2019-02-19 15:00:00,49.36,49.37,49.24,49.26,105720.0,29.6048,29.6108,29.5328,29.5448,105720.0
2019-02-19 15:05:00,49.26,49.29,49.24,49.27,81881.0,29.5448,29.5628,29.5328,29.5508,81881.0
2019-02-19 15:10:00,49.27,49.29,49.24,49.28,41844.0,29.5508,29.5628,29.5328,29.5568,41844.0
2019-02-19 15:15:00,49.28,49.28,49.23,49.23,74534.0,29.5568,29.5568,29.5268,29.5268,74534.0
2019-02-19 15:20:00,49.23,49.24,49.18,49.19,68135.0,29.5268,29.5328,29.4968,29.5028,68135.0
2019-02-19 15:25:00,49.19,49.2,49.14,49.15,79871.0,29.5028,29.5088,29.4728,29.4788,79871.0
2019-02-19 15:30:00,49.15,49.17,49.13,49.16,80826.0,29.4788,29.4908,29.4668,29.4848,80826.0
2019-02-19 15:35:00,49.17,49.24,49.17,49.2,81150.0,29.4908,29.5328,29.4908,29.5088,81150.0
2019-02-19 15:40:00,49.2,49.21,49.13,49.16,132859.0,29.5088,29.5148,29.4668,29.4848,132859.0
2019-02-19 15:45:00,49.16,49.16,49.07,49.09,114810.0,29.4848,29.4848,29.4309,29.4428,114810.0
2019-02-19 15:50:00,49.09,49.1,49.01,49.05,235887.0,29.4428,29.4488,29.3949,29.4189,235887.0
2019-02-19 15:55:00,49.05,49.05,48.9,48.95,978577.0,29.4189,29.4189,29.3289,29.3589,978577.0
2019-02-20 09:30:00,49.23,49.44,49.15,49.33,186517.0,29.5268,29.6528,29.4788,29.5868,186517.0
2019-02-20 09:35:00,49.34,49.56,49.3,49.55,119314.0,29.5928,29.7247,29.5688,29.7187,119314.0
2019-02-20 09:40:00,49.55,49.7,49.54,49.59,168052.0,29.7187,29.8087,29.7127,29.7427,168052.0
2019-02-20 09:45:00,49.58,49.93,49.56,49.92,189406.0,29.7367,29.9467,29.7247,29.9407,189406.0
2019-02-20 09:50:00,49.92,50.12,49.84,50.05,311775.0,29.9407,30.0606,29.8927,30.0186,311775.0
2019-02-20 09:55:00,50.05,50.13,49.95,50.0,148131.0,30.0186,30.0666,29.9587,29.9886,148131.0
2019-02-20 10:00:00,49.99,50.13,49.98,50.1,157976.0,29.9826,30.0666,29.9766,30.0486,157976.0
2019-02-20 10:05:00,50.11,50.23,50.11,50.15,87008.0,30.0546,30.1266,30.0546,30.0786,87008.0
2019-02-20 10:10:00,50.15,50.29,50.12,50.21,154277.0,30.0786,30.1626,30.0606,30.1146,154277.0
2019-02-20 10:15:00,50.22,50.38,50.22,50.29,119184.0,30.1206,30.2166,30.1206,30.1626,119184.0
2019-02-20 10:20:00,50.28,50.38,50.24,50.35,111355.0,30.1566,30.2166,30.1326,30.1986,111355.0
2019-02-20 10:25:00,50.35,50.43,50.31,50.32,170631.0,30.1986,30.2465,30.1746,30.1806,170631.0
2019-02-20 10:30:00,50.32,50.5,50.31,50.48,202962.0,30.1806,30.2885,30.1746,30.2765,202962.0
2019-02-20 10:35:00,50.48,50.49,50.35,50.4,93488.0,30.2765,30.2825,30.1986,30.2286,93488.0
2019-02-20 10:40:00,50.4,50.4,50.3,50.34,68053.0,30.2286,30.2286,30.1686,30.1926,68053.0
2019-02-20 10:45:00,50.35,50.52,50.34,50.36,97414.0,30.1986,30.3005,30.1926,30.2046,97414.0
2019-02-20 10:50:00,50.36,50.39,50.28,50.36,125391.0,30.2046,30.2226,30.1566,30.2046,125391.0
2019-02-20 10:55:00,50.36,50.45,50.36,50.45,58825.0,30.2046,30.2585,30.2046,30.2585,58825.0
2019-02-20 11:00:00,50.45,50.45,50.33,50.37,97235.0,30.2585,30.2585,30.1866,30.2106,97235.0
2019-02-20 11:05:00,50.37,50.44,50.33,50.33,139252.0,30.2106,30.2525,30.1866,30.1866,139252.0
2019-02-20 11:10:00,50.33,50.43,50.32,50.39,79223.0,30.1866,30.2465,30.1806,30.2226,79223.0
2019-02-20 11:15:00,50.4,50.43,50.33,50.41,71813.0,30.2286,30.2465,30.1866,30.2345,71813.0
2019-02-20 11:20:00,50.41,50.47,50.41,50.46,74525.0,30.2345,30.2705,30.2345,30.2645,74525.0
2019-02-20 11:25:00,50.47,50.52,50.45,50.51,85084.0,30.2705,30.3005,30.2585,30.2945,85084.0
2019-02-20 11:30:00,50.51,50.55,50.48,50.54,97486.0,30.2945,30.3185,30.2765,30.3125,97486.0
2019-02-20 11:35:00,50.55,50.66,50.53,50.63,257185.0,30.3185,30.3845,30.3065,30.3665,257185.0
2019-02-20 11:40:00,50.62,50.85,50.61,50.84,109735.0,30.3605,30.4985,30.3545,30.4925,109735.0
2019-02-20 11:45:00,50.84,50.88,50.79,50.88,133533.0,30.4925,30.5164,30.4625,30.5164,133533.0
2019-02-20 11:50:00,50.88,50.96,50.77,50.78,99710.0,30.5164,30.5644,30.4505,30.4565,99710.0
2019-02-20 11:55:00,50.77,50.78,50.67,50.7,34717.0,30.4505,30.4565,30.3905,30.4085,34717.0
2019-02-20 12:00:00,50.7,50.73,50.67,50.73,49814.0,30.4085,30.4265,30.3905,30.4265,49814.0
2019-02-20 12:05:00,50.73,50.73,50.61,50.64,72866.0,30.4265,30.4265,30.3545,30.3725,72866.0
2019-02-20 12:10:00,50.63,50.76,50.63,50.75,97758.0,30.3665,30.4445,30.3665,30.4385,97758.0
2019-02-20 12:15:00,50.74,50.76,50.69,50.7,52807.0,30.4325,30.4445,30.4025,30.4085,52807.0
2019-02-20 12:20:00,50.7,50.71,50.62,50.66,35122.0,30.4085,30.4145,30.3605,30.3845,35122.0
2019-02-20 12:25:00,50.66,50.68,50.6,50.65,41796.0,30.3845,30.3965,30.3485,30.3785,41796.0
2019-02-20 12:30:00,50.65,50.68,50.6,50.63,66889.0,30.3785,30.3965,30.3485,30.3665,66889.0
2019-02-20 12:35:00,50.63,50.69,50.63,50.68,52569.0,30.3665,30.4025,30.3665,30.3965,52569.0
2019-02-20 12:40:00,50.68,50.69,50.63,50.63,48216.0,30.3965,30.4025,30.3665,30.3665,48216.0
2019-02-20 12:45:00,50.63,50.63,50.55,50.56,45936.0,30.3665,30.3665,30.3185,30.3245,45936.0
2019-02-20 12:50:00,50.56,50.58,50.45,50.46,65420.0,30.3245,30.3365,30.2585,30.2645,65420.0
2019-02-20 12:55:00,50.46,50.54,50.43,50.52,195243.0,30.2645,30.3125,30.2465,30.3005,195243.0
2019-02-20 13:00:00,50.52,50.57,50.49,50.52,72488.0,30.3005,30.3305,30.2825,30.3005,72488.0
2019-02-20 13:05:00,50.52,50.53,50.48,50.52,39811.0,30.3005,30.3065,30.2765,30.3005,39811.0
2019-02-20 13:10:00,50.52,50.54,50.5,50.53,37688.0,30.3005,30.3125,30.2885,30.3065,37688.0
2019-02-20 13:15:00,50.54,50.56,50.48,50.52,110759.0,30.3125,30.3245,30.2765,30.3005,110759.0
2019-02-20 13:20:00,50.51,50.54,50.5,50.51,30978.0,30.2945,30.3125,30.2885,30.2945,30978.0
2019-02-20 13:25:00,50.5,50.61,50.5,50.56,46751.0,30.2885,30.3545,30.2885,30.3245,46751.0
2019-02-20 13:30:00,50.55,50.58,50.53,50.54,29015.0,30.3185,30.3365,30.3065,30.3125,29015.0
2019-02-20 13:35:00,50.53,50.55,50.51,50.55,29334.0,30.3065,30.3185,30.2945,30.3185,29334.0
2019-02-20 13:40:00,50.55,50.56,50.52,50.55,25822.0,30.3185,30.3245,30.3005,30.3185,25822.0
2019-02-20 13:45:00,50.56,50.64,50.55,50.6,46377.0,30.3245,30.3725,30.3185,30.3485,46377.0
2019-02-20 13:50:00,50.6,50.65,50.54,50.65,40740.0,30.3485,30.3785,30.3125,30.3785,40740.0
2019-02-20 13:55:00,50.65,50.65,50.58,50.59,36770.0,30.3785,30.3785,30.3365,30.3425,36770.0
2019-02-20 14:00:00,50.59,50.63,50.52,50.53,49371.0,30.3425,30.3665,30.3005,30.3065,49371.0
2019-02-20 14:05:00,50.53,50.66,50.51,50.53,81285.0,30.3065,30.3845,30.2945,30.3065,81285.0
2019-02-20 14:10:00,50.54,50.56,50.48,50.51,117072.0,30.3125,30.3245,30.2765,30.2945,117072.0
2019-02-20 14:15:00,50.52,50.53,50.43,50.44,62092.0,30.3005,30.3065,30.2465,30.2525,62092.0
2019-02-20 14:20:00,50.43,50.56,50.43,50.56,77616.0,30.2465,30.3245,30.2465,30.3245,77616.0
2019-02-20 14:25:00,50.56,50.71,50.55,50.71,89116.0,30.3245,30.4145,30.3185,30.4145,89116.0
2019-02-20 14:30:00,50.71,50.83,50.65,50.65,157867.0,30.4145,30.4865,30.3785,30.3785,157867.0
2019-02-20 14:35:00,50.65,50.66,50.53,50.54,42391.0,30.3785,30.3845,30.3065,30.3125,42391.0
2019-02-20 14:40:00,50.55,50.61,50.51,50.55,74253.0,30.3185,30.3545,30.2945,30.3185,74253.0
2019-02-20 14:45:00,50.55,50.65,50.55,50.63,52613.0,30.3185,30.3785,30.3185,30.3665,52613.0
2019-02-20 14:50:00,50.63,50.63,50.58,50.59,74923.0,30.3665,30.3665,30.3365,30.3425,74923.0
2019-02-20 14:55:00,50.6,50.61,50.53,50.56,68490.0,30.3485,30.3545,30.3065,30.3245,68490.0
2019-02-20 15:00:00,50.56,50.62,50.56,50.6,35684.0,30.3245,30.3605,30.3245,30.3485,35684.0
2019-02-20 15:05:00,50.6,50.6,50.53,50.53,48740.0,30.3485,30.3485,30.3065,30.3065,48740.0
2019-02-20 15:10:00,50.53,50.58,50.53,50.55,42543.0,30.3065,30.3365,30.3065,30.3185,42543.0
2019-02-20 15:15:00,50.55,50.55,50.48,50.49,71587.0,30.3185,30.3185,30.2765,30.2825,71587.0
2019-02-20 15:20:00,50.49,50.53,50.49,50.51,83135.0,30.2825,30.3065,30.2825,30.2945,83135.0
2019-02-20 15:25:00,50.51,50.53,50.48,50.51,61011.0,30.2945,30.3065,30.2765,30.2945,61011.0
2019-02-20 15:30:00,50.51,50.53,50.48,50.5,142004.0,30.2945,30.3065,30.2765,30.2885,142004.0
2019-02-20 15:35:00,50.5,50.52,50.35,50.37,140136.0,30.2885,30.3005,30.1986,30.2106,140136.0
2019-02-20 15:40:00,50.37,50.4,50.32,50.39,152054.0,30.2106,30.2286,30.1806,30.2226,152054.0
2019-02-20 15:45:00,50.39,50.43,50.3,50.33,209361.0,30.2226,30.2465,30.1686,30.1866,209361.0
2019-02-20 15:50:00,50.33,50.45,50.32,50.45,190271.0,30.1866,30.2585,30.1806,30.2585,190271.0
2019-02-20 15:55:00,50.44,50.54,50.4,50.52,844424.0,30.2525,30.3125,30.2286,30.3005,844424.0
2019-02-21 09:30:00,50.39,50.53,50.16,50.23,281067.0,30.2226,30.3065,30.0846,30.1266,281067.0
2019-02-21 09:35:00,50.22,50.29,50.01,50.23,142894.0,30.1206,30.1626,29.9946,30.1266,142894.0
2019-02-21 09:40:00,50.23,50.23,50.1,50.14,78350.0,30.1266,30.1266,30.0486,30.0726,78350.0
2019-02-21 09:45:00,50.13,50.21,50.09,50.19,79367.0,30.0666,30.1146,30.0426,30.1026,79367.0
2019-02-21 09:50:00,50.19,50.38,50.18,50.34,101396.0,30.1026,30.2166,30.0966,30.1926,101396.0
2019-02-21 09:55:00,50.34,50.48,50.3,50.47,94707.0,30.1926,30.2765,30.1686,30.2705,94707.0
2019-02-21 10:00:00,50.46,50.47,50.27,50.46,93440.0,30.2645,30.2705,30.1506,30.2645,93440.0
2019-02-21 10:05:00,50.46,50.47,50.33,50.39,70118.0,30.2645,30.2705,30.1866,30.2226,70118.0
2019-02-21 10:10:00,50.4,50.4,50.29,50.36,52225.0,30.2286,30.2286,30.1626,30.2046,52225.0
2019-02-21 10:15:00,50.36,50.42,50.34,50.37,43733.0,30.2046,30.2405,30.1926,30.2106,43733.0
2019-02-21 10:20:00,50.36,50.42,50.27,50.33,67865.0,30.2046,30.2405,30.1506,30.1866,67865.0
2019-02-21 10:25:00,50.33,50.35,50.29,50.33,49875.0,30.1866,30.1986,30.1626,30.1866,49875.0
2019-02-21 10:30:00,50.32,50.37,50.27,50.29,52981.0,30.1806,30.2106,30.1506,30.1626,52981.0
2019-02-21 10:35:00,50.29,50.42,50.26,50.34,92335.0,30.1626,30.2405,30.1446,30.1926,92335.0
2019-02-21 10:40:00,50.35,50.4,50.3,50.39,50857.0,30.1986,30.2286,30.1686,30.2226,50857.0
2019-02-21 10:45:00,50.39,50.46,50.39,50.44,49997.0,30.2226,30.2645,30.2226,30.2525,49997.0
2019-02-21 10:50:00,50.44,50.5,50.43,50.48,39636.0,30.2525,30.2885,30.2465,30.2765,39636.0
2019-02-21 10:55:00,50.48,50.55,50.47,50.52,66004.0,30.2765,30.3185,30.2705,30.3005,66004.0
2019-02-21 11:00:00,50.52,50.57,50.51,50.55,52848.0,30.3005,30.3305,30.2945,30.3185,52848.0
2019-02-21 11:05:00,50.56,50.72,50.52,50.54,140158.0,30.3245,30.4205,30.3005,30.3125,140158.0
2019-02-21 11:10:00,50.54,50.67,50.54,50.65,55202.0,30.3125,30.3905,30.3125,30.3785,55202.0
2019-02-21 11:15:00,50.66,50.77,50.65,50.68,96631.0,30.3845,30.4505,30.3785,30.3965,96631.0
2019-02-21 11:20:00,50.67,50.67,50.55,50.62,67471.0,30.3905,30.3905,30.3185,30.3605,67471.0
2019-02-21 11:25:00,50.62,50.67,50.58,50.62,56170.0,30.3605,30.3905,30.3365,30.3605,56170.0
2019-02-21 11:30:00,50.62,50.62,50.52,50.59,85348.0,30.3605,30.3605,30.3005,30.3425,85348.0
2019-02-21 11:35:00,50.6,50.64,50.54,50.63,56051.0,30.3485,30.3725,30.3125,30.3665,56051.0
2019-02-21 11:40:00,50.63,50.69,50.62,50.67,34276.0,30.3665,30.4025,30.3605,30.3905,34276.0
2019-02-21 11:45:00,50.67,50.7,50.62,50.66,45909.0,30.3905,30.4085,30.3605,30.3845,45909.0
2019-02-21 11:50:00,50.66,50.8,50.65,50.75,54448.0,30.3845,30.4685,30.3785,30.4385,54448.0
2019-02-21 11:55:00,50.75,50.76,50.69,50.7,71249.0,30.4385,30.4445,30.4025,30.4085,71249.0
2019-02-21 12:00:00,50.7,50.7,50.6,50.61,60193.0,30.4085,30.4085,30.3485,30.3545,60193.0
2019-02-21 12:05:00,50.59,50.67,50.59,50.66,44617.0,30.3425,30.3905,30.3425,30.3845,44617.0
2019-02-21 12:10:00,50.66,50.67,50.6,50.61,35572.0,30.3845,30.3905,30.3485,30.3545,35572.0
2019-02-21 12:15:00,50.62,50.67,50.59,50.6,43530.0,30.3605,30.3905,30.3425,30.3485,43530.0
2019-02-21 12:20:00,50.59,50.61,50.55,50.57,38309.0,30.3425,30.3545,30.3185,30.3305,38309.0
2019-02-21 12:25:00,50.57,50.6,50.55,50.56,31430.0,30.3305,30.3485,30.3185,30.3245,31430.0
2019-02-21 12:30:00,50.55,50.62,50.55,50.57,42941.0,30.3185,30.3605,30.3185,30.3305,42941.0
2019-02-21 12:35:00,50.58,50.62,50.58,50.6,28252.0,30.3365,30.3605,30.3365,30.3485,28252.0
2019-02-21 12:40:00,50.61,50.63,50.58,50.59,40143.0,30.3545,30.3665,30.3365,30.3425,40143.0
2019-02-21 12:45:00,50.6,50.63,50.57,50.62,23962.0,30.3485,30.3665,30.3305,30.3605,23962.0
2019-02-21 12:50:00,50.61,50.63,50.58,50.63,27412.0,30.3545,30.3665,30.3365,30.3665,27412.0
2019-02-21 12:55:00,50.63,50.63,50.58,50.59,52890.0,30.3665,30.3665,30.3365,30.3425,52890.0
2019-02-21 13:00:00,50.59,50.6,50.54,50.56,55162.0,30.3425,30.3485,30.3125,30.3245,55162.0
2019-02-21 13:05:00,50.55,50.57,50.52,50.53,29519.0,30.3185,30.3305,30.3005,30.3065,29519.0
2019-02-21 13:10:00,50.52,50.53,50.5,50.5,28363.0,30.3005,30.3065,30.2885,30.2885,28363.0
2019-02-21 13:15:00,50.51,50.51,50.4,50.42,43294.0,30.2945,30.2945,30.2286,30.2405,43294.0
2019-02-21 13:20:00,50.43,50.44,50.4,50.41,28211.0,30.2465,30.2525,30.2286,30.2345,28211.0
2019-02-21 13:25:00,50.41,50.41,50.36,50.4,43185.0,30.2345,30.2345,30.2046,30.2286,43185.0
2019-02-21 13:30:00,50.41,50.41,50.39,50.41,24126.0,30.2345,30.2345,30.2226,30.2345,24126.0
2019-02-21 13:35:00,50.41,50.41,50.38,50.39,22532.0,30.2345,30.2345,30.2166,30.2226,22532.0
2019-02-21 13:40:00,50.39,50.4,50.34,50.37,50012.0,30.2226,30.2286,30.1926,30.2106,50012.0
2019-02-21 13:45:00,50.37,50.4,50.36,50.37,28520.0,30.2106,30.2286,30.2046,30.2106,28520.0
2019-02-21 13:50:00,50.37,50.37,50.35,50.37,53493.0,30.2106,30.2106,30.1986,30.2106,53493.0
2019-02-21 13:55:00,50.37,50.38,50.36,50.38,38698.0,30.2106,30.2166,30.2046,30.2166,38698.0
2019-02-21 14:00:00,50.37,50.38,50.3,50.33,59436.0,30.2106,30.2166,30.1686,30.1866,59436.0
2019-02-21 14:05:00,50.34,50.37,50.32,50.34,29270.0,30.1926,30.2106,30.1806,30.1926,29270.0
2019-02-21 14:10:00,50.34,50.35,50.31,50.32,37246.0,30.1926,30.1986,30.1746,30.1806,37246.0
2019-02-21 14:15:00,50.32,50.36,50.31,50.36,70764.0,30.1806,30.2046,30.1746,30.2046,70764.0
2019-02-21 14:20:00,50.36,50.37,50.33,50.34,37468.0,30.2046,30.2106,30.1866,30.1926,37468.0
2019-02-21 14:25:00,50.34,50.34,50.32,50.34,88752.0,30.1926,30.1926,30.1806,30.1926,88752.0
2019-02-21 14:30:00,50.33,50.34,50.24,50.27,89098.0,30.1866,30.1926,30.1326,30.1506,89098.0
2019-02-21 14:35:00,50.26,50.27,50.24,50.26,33261.0,30.1446,30.1506,30.1326,30.1446,33261.0
2019-02-21 14:40:00,50.25,50.28,50.24,50.28,49968.0,30.1386,30.1566,30.1326,30.1566,49968.0
2019-02-21 14:45:00,50.28,50.28,50.22,50.25,49759.0,30.1566,30.1566,30.1206,30.1386,49759.0
2019-02-21 14:50:00,50.25,50.26,50.21,50.25,40667.0,30.1386,30.1446,30.1146,30.1386,40667.0
2019-02-21 14:55:00,50.25,50.27,50.24,50.25,51058.0,30.1386,30.1506,30.1326,30.1386,51058.0
2019-02-21 15:00:00,50.25,50.27,50.23,50.25,42939.0,30.1386,30.1506,30.1266,30.1386,42939.0
2019-02-21 15:05:00,50.25,50.32,50.24,50.3,48948.0,30.1386,30.1806,30.1326,30.1686,48948.0
2019-02-21 15:10:00,50.31,50.31,50.27,50.29,32989.0,30.1746,30.1746,30.1506,30.1626,32989.0
2019-02-21 15:15:00,50.29,50.31,50.26,50.29,76464.0,30.1626,30.1746,30.1446,30.1626,76464.0
2019-02-21 15:20:00,50.29,50.3,50.27,50.28,49988.0,30.1626,30.1686,30.1506,30.1566,49988.0
2019-02-21 15:25:00,50.28,50.29,50.26,50.27,35483.0,30.1566,30.1626,30.1446,30.1506,35483.0
2019-02-21 15:30:00,50.26,50.27,50.19,50.23,82881.0,30.1446,30.1506,30.1026,30.1266,82881.0
2019-02-21 15:35:00,50.23,50.24,50.17,50.21,80810.0,30.1266,30.1326,30.0906,30.1146,80810.0
2019-02-21 15:40:00,50.21,50.27,50.2,50.27,70419.0,30.1146,30.1506,30.1086,30.1506,70419.0
2019-02-21 15:45:00,50.27,50.39,50.27,50.38,98249.0,30.1506,30.2226,30.1506,30.2166,98249.0
2019-02-21 15:50:00,50.39,50.43,50.36,50.41,118368.0,30.2226,30.2465,30.2046,30.2345,118368.0
2019-02-21 15:55:00,50.42,50.49,50.36,50.38,363193.0,30.2405,30.2825,30.2046,30.2166,363193.0
2019-02-22 09:30:00,50.65,50.68,50.4,50.64,229564.0,30.3785,30.3965,30.2286,30.3725,229564.0
2019-02-22 09:35:00,50.63,50.79,50.63,50.77,88754.0,30.3665,30.4625,30.3665,30.4505,88754.0
2019-02-22 09:40:00,50.78,50.86,50.68,50.74,112939.0,30.4565,30.5044,30.3965,30.4325,112939.0
2019-02-22 09:45:00,50.74,50.95,50.71,50.9,76156.0,30.4325,30.5584,30.4145,30.5284,76156.0
2019-02-22 09:50:00,50.89,50.92,50.74,50.77,60665.0,30.5224,30.5404,30.4325,30.4505,60665.0
2019-02-22 09:55:00,50.77,50.81,50.69,50.77,63860.0,30.4505,30.4745,30.4025,30.4505,63860.0
2019-02-22 10:00:00,50.77,51.16,50.76,51.16,203523.0,30.4505,30.6844,30.4445,30.6844,203523.0
2019-02-22 10:05:00,51.15,51.15,50.93,50.94,102338.0,30.6784,30.6784,30.5464,30.5524,102338.0
2019-02-22 10:10:00,50.94,51.04,50.92,50.99,63306.0,30.5524,30.6124,30.5404,30.5824,63306.0
2019-02-22 10:15:00,51.0,51.03,50.95,51.03,61413.0,30.5884,30.6064,30.5584,30.6064,61413.0
2019-02-22 10:20:00,51.04,51.25,51.04,51.21,119433.0,30.6124,30.7384,30.6124,30.7144,119433.0
2019-02-22 10:25:00,51.2,51.27,51.2,51.26,98950.0,30.7084,30.7504,30.7084,30.7444,98950.0
2019-02-22 10:30:00,51.27,51.3,51.16,51.25,93203.0,30.7504,30.7683,30.6844,30.7384,93203.0
2019-02-22 10:35:00,51.26,51.3,51.2,51.28,93784.0,30.7444,30.7683,30.7084,30.7564,93784.0
2019-02-22 10:40:00,51.28,51.34,51.25,51.34,88816.0,30.7564,30.7923,30.7384,30.7923,88816.0
2019-02-22 10:45:00,51.33,51.37,51.24,51.32,84704.0,30.7863,30.8103,30.7324,30.7803,84704.0
2019-02-22 10:50:00,51.33,51.33,51.19,51.3,70502.0,30.7863,30.7863,30.7024,30.7683,70502.0
2019-02-22 10:55:00,51.3,51.3,51.21,51.26,63502.0,30.7683,30.7683,30.7144,30.7444,63502.0
2019-02-22 11:00:00,51.25,51.32,51.24,51.32,77188.0,30.7384,30.7803,30.7324,30.7803,77188.0
2019-02-22 11:05:00,51.31,51.34,51.26,51.34,94376.0,30.7743,30.7923,30.7444,30.7923,94376.0
2019-02-22 11:10:00,51.34,51.4,51.3,51.32,105273.0,30.7923,30.8283,30.7683,30.7803,105273.0
2019-02-22 11:15:00,51.33,51.4,51.27,51.39,74624.0,30.7863,30.8283,30.7504,30.8223,74624.0
2019-02-22 11:20:00,51.39,51.4,51.32,51.33,71574.0,30.8223,30.8283,30.7803,30.7863,71574.0
2019-02-22 11:25:00,51.32,51.44,51.28,51.28,74125.0,30.7803,30.8523,30.7564,30.7564,74125.0
2019-02-22 11:30:00,51.28,51.31,51.25,51.26,86464.0,30.7564,30.7743,30.7384,30.7444,86464.0
2019-02-22 11:35:00,51.26,51.31,51.24,51.31,62328.0,30.7444,30.7743,30.7324,30.7743,62328.0
2019-02-22 11:40:00,51.31,51.31,51.18,51.25,60487.0,30.7743,30.7743,30.6964,30.7384,60487.0
2019-02-22 11:45:00,51.26,51.32,51.24,51.31,229867.0,30.7444,30.7803,30.7324,30.7743,229867.0
2019-02-22 11:50:00,51.32,51.34,51.24,51.28,178691.0,30.7803,30.7923,30.7324,30.7564,178691.0
2019-02-22 11:55:00,51.27,51.39,51.25,51.37,116224.0,30.7504,30.8223,30.7384,30.8103,116224.0
2019-02-22 12:00:00,51.36,51.37,51.29,51.35,57783.0,30.8043,30.8103,30.7624,30.7983,57783.0
2019-02-22 12:05:00,51.36,51.37,51.29,51.31,45052.0,30.8043,30.8103,30.7624,30.7743,45052.0
2019-02-22 12:10:00,51.31,51.33,51.27,51.29,36410.0,30.7743,30.7863,30.7504,30.7624,36410.0
2019-02-22 12:15:00,51.29,51.31,51.28,51.3,40920.0,30.7624,30.7743,30.7564,30.7683,40920.0
2019-02-22 12:20:00,51.3,51.3,51.22,51.25,36818.0,30.7683,30.7683,30.7204,30.7384,36818.0
2019-02-22 12:25:00,51.24,51.25,51.22,51.24,21145.0,30.7324,30.7384,30.7204,30.7324,21145.0
2019-02-22 12:30:00,51.24,51.25,51.2,51.21,25746.0,30.7324,30.7384,30.7084,30.7144,25746.0
2019-02-22 12:35:00,51.2,51.22,51.14,51.22,66207.0,30.7084,30.7204,30.6724,30.7204,66207.0
2019-02-22 12:40:00,51.2,51.28,51.2,51.26,42055.0,30.7084,30.7564,30.7084,30.7444,42055.0
2019-02-22 12:45:00,51.27,51.28,51.24,51.27,23164.0,30.7504,30.7564,30.7324,30.7504,23164.0
2019-02-22 12:50:00,51.28,51.28,51.16,51.18,80767.0,30.7564,30.7564,30.6844,30.6964,80767.0
2019-02-22 12:55:00,51.18,51.2,51.15,51.18,38986.0,30.6964,30.7084,30.6784,30.6964,38986.0
2019-02-22 13:00:00,51.18,51.24,51.17,51.24,35854.0,30.6964,30.7324,30.6904,30.7324,35854.0
2019-02-22 13:05:00,51.23,51.25,51.2,51.21,24756.0,30.7264,30.7384,30.7084,30.7144,24756.0
2019-02-22 13:10:00,51.2,51.21,51.15,51.15,24774.0,30.7084,30.7144,30.6784,30.6784,24774.0
2019-02-22 13:15:00,51.16,51.17,51.12,51.13,63100.0,30.6844,30.6904,30.6604,30.6664,63100.0
2019-02-22 13:20:00,51.13,51.15,51.13,51.15,30892.0,30.6664,30.6784,30.6664,30.6784,30892.0
2019-02-22 13:25:00,51.15,51.16,51.09,51.11,34958.0,30.6784,30.6844,30.6424,30.6544,34958.0
2019-02-22 13:30:00,51.11,51.13,51.06,51.12,50071.0,30.6544,30.6664,30.6244,30.6604,50071.0
2019-02-22 13:35:00,51.11,51.13,51.09,51.13,31874.0,30.6544,30.6664,30.6424,30.6664,31874.0
2019-02-22 13:40:00,51.12,51.13,51.05,51.09,33638.0,30.6604,30.6664,30.6184,30.6424,33638.0
2019-02-22 13:45:00,51.09,51.09,51.02,51.08,61003.0,30.6424,30.6424,30.6004,30.6364,61003.0
2019-02-22 13:50:00,51.08,51.11,51.05,51.11,25051.0,30.6364,30.6544,30.6184,30.6544,25051.0
2019-02-22 13:55:00,51.1,51.14,51.08,51.12,49560.0,30.6484,30.6724,30.6364,30.6604,49560.0
2019-02-22 14:00:00,51.12,51.16,51.11,51.16,28889.0,30.6604,30.6844,30.6544,30.6844,28889.0
2019-02-22 14:05:00,51.15,51.19,51.13,51.18,36304.0,30.6784,30.7024,30.6664,30.6964,36304.0
2019-02-22 14:10:00,51.18,51.21,51.15,51.18,37146.0,30.6964,30.7144,30.6784,30.6964,37146.0
2019-02-22 14:15:00,51.18,51.19,51.14,51.16,30640.0,30.6964,30.7024,30.6724,30.6844,30640.0
2019-02-22 14:20:00,51.15,51.16,51.12,51.15,24853.0,30.6784,30.6844,30.6604,30.6784,24853.0
2019-02-22 14:25:00,51.14,51.16,51.12,51.15,25998.0,30.6724,30.6844,30.6604,30.6784,25998.0
2019-02-22 14:30:00,51.16,51.18,51.14,51.16,54661.0,30.6844,30.6964,30.6724,30.6844,54661.0
2019-02-22 14:35:00,51.16,51.2,51.07,51.18,87091.0,30.6844,30.7084,30.6304,30.6964,87091.0
2019-02-22 14:40:00,51.18,51.22,51.14,51.2,88263.0,30.6964,30.7204,30.6724,30.7084,88263.0
2019-02-22 14:45:00,51.18,51.29,51.17,51.25,98379.0,30.6964,30.7624,30.6904,30.7384,98379.0
2019-02-22 14:50:00,51.25,51.27,51.21,51.23,48529.0,30.7384,30.7504,30.7144,30.7264,48529.0
2019-02-22 14:55:00,51.23,51.24,51.17,51.2,44109.0,30.7264,30.7324,30.6904,30.7084,44109.0
2019-02-22 15:00:00,51.19,51.21,51.16,51.21,32845.0,30.7024,30.7144,30.6844,30.7144,32845.0
2019-02-22 15:05:00,51.21,51.21,51.16,51.2,54802.0,30.7144,30.7144,30.6844,30.7084,54802.0
2019-02-22 15:10:00,51.19,51.27,51.19,51.24,52796.0,30.7024,30.7504,30.7024,30.7324,52796.0
2019-02-22 15:15:00,51.25,51.29,51.24,51.28,82446.0,30.7384,30.7624,30.7324,30.7564,82446.0
2019-02-22 15:20:00,51.29,51.33,51.26,51.32,81060.0,30.7624,30.7863,30.7444,30.7803,81060.0
2019-02-22 15:25:00,51.32,51.41,51.31,51.38,151159.0,30.7803,30.8343,30.7743,30.8163,151159.0
2019-02-22 15:30:00,51.37,51.38,51.31,51.35,93054.0,30.8103,30.8163,30.7743,30.7983,93054.0
2019-02-22 15:35:00,51.35,51.36,51.3,51.35,96010.0,30.7983,30.8043,30.7683,30.7983,96010.0
2019-02-22 15:40:00,51.35,51.38,51.32,51.37,135440.0,30.7983,30.8163,30.7803,30.8103,135440.0
2019-02-22 15:45:00,51.36,51.4,51.3,51.32,173291.0,30.8043,30.8283,30.7683,30.7803,173291.0
2019-02-22 15:50:00,51.33,51.4,51.31,51.4,246923.0,30.7863,30.8283,30.7743,30.8283,246923.0
2019-02-22 15:55:00,51.4,51.54,51.4,51.51,796803.0,30.8283,30.9123,30.8283,30.8943,796803.0
2019-02-25 09:30:00,52.05,52.2,51.66,51.68,500175.0,31.2182,31.3081,30.9843,30.9963,500175.0
2019-02-25 09:35:00,51.66,51.74,51.51,51.66,226594.0,30.9843,31.0322,30.8943,30.9843,226594.0
2019-02-25 09:40:00,51.66,51.8,51.58,51.76,220354.0,30.9843,31.0682,30.9363,31.0442,220354.0
2019-02-25 09:45:00,51.76,51.87,51.67,51.77,158618.0,31.0442,31.1102,30.9903,31.0502,158618.0
2019-02-25 09:50:00,51.77,51.86,51.74,51.76,98065.0,31.0502,31.1042,31.0322,31.0442,98065.0
2019-02-25 09:55:00,51.75,51.82,51.75,51.81,88366.0,31.0382,31.0802,31.0382,31.0742,88366.0
2019-02-25 10:00:00,51.82,51.83,51.73,51.76,194527.0,31.0802,31.0862,31.0263,31.0442,194527.0
2019-02-25 10:05:00,51.76,51.8,51.74,51.76,125009.0,31.0442,31.0682,31.0322,31.0442,125009.0
2019-02-25 10:10:00,51.76,51.85,51.75,51.83,110951.0,31.0442,31.0982,31.0382,31.0862,110951.0
2019-02-25 10:15:00,51.84,51.92,51.8,51.84,124280.0,31.0922,31.1402,31.0682,31.0922,124280.0
2019-02-25 10:20:00,51.84,51.87,51.81,51.86,87584.0,31.0922,31.1102,31.0742,31.1042,87584.0
2019-02-25 10:25:00,51.85,51.9,51.79,51.88,174105.0,31.0982,31.1282,31.0622,31.1162,174105.0
2019-02-25 10:30:00,51.87,51.87,51.83,51.84,98451.0,31.1102,31.1102,31.0862,31.0922,98451.0
2019-02-25 10:35:00,51.84,51.92,51.83,51.91,110079.0,31.0922,31.1402,31.0862,31.1342,110079.0
2019-02-25 10:40:00,51.91,52.0,51.88,51.98,129731.0,31.1342,31.1882,31.1162,31.1762,129731.0
2019-02-25 10:45:00,51.98,52.06,51.97,52.01,184729.0,31.1762,31.2242,31.1702,31.1942,184729.0
2019-02-25 10:50:00,52.01,52.26,52.0,52.24,165141.0,31.1942,31.3441,31.1882,31.3321,165141.0
2019-02-25 10:55:00,52.24,52.32,52.19,52.21,269318.0,31.3321,31.3801,31.3021,31.3141,269318.0
2019-02-25 11:00:00,52.21,52.24,52.08,52.09,165425.0,31.3141,31.3321,31.2362,31.2422,165425.0
2019-02-25 11:05:00,52.08,52.11,52.0,52.01,94309.0,31.2362,31.2542,31.1882,31.1942,94309.0
2019-02-25 11:10:00,52.02,52.02,51.98,52.02,132656.0,31.2002,31.2002,31.1762,31.2002,132656.0
2019-02-25 11:15:00,52.02,52.12,51.99,52.01,218315.0,31.2002,31.2602,31.1822,31.1942,218315.0
2019-02-25 11:20:00,52.02,52.17,51.97,52.08,233108.0,31.2002,31.2902,31.1702,31.2362,233108.0
2019-02-25 11:25:00,52.07,52.11,52.04,52.07,121300.0,31.2302,31.2542,31.2122,31.2302,121300.0
2019-02-25 11:30:00,52.07,52.12,52.05,52.1,120047.0,31.2302,31.2602,31.2182,31.2482,120047.0
2019-02-25 11:35:00,52.1,52.14,52.07,52.13,101823.0,31.2482,31.2722,31.2302,31.2662,101823.0
2019-02-25 11:40:00,52.14,52.32,52.13,52.3,163037.0,31.2722,31.3801,31.2662,31.3681,163037.0
2019-02-25 11:45:00,52.3,52.31,52.14,52.15,75091.0,31.3681,31.3741,31.2722,31.2782,75091.0
2019-02-25 11:50:00,52.15,52.17,52.07,52.08,89479.0,31.2782,31.2902,31.2302,31.2362,89479.0
2019-02-25 11:55:00,52.08,52.13,52.07,52.1,62236.0,31.2362,31.2662,31.2302,31.2482,62236.0
2019-02-25 12:00:00,52.11,52.13,52.08,52.11,64412.0,31.2542,31.2662,31.2362,31.2542,64412.0
2019-02-25 12:05:00,52.11,52.12,52.09,52.1,68140.0,31.2542,31.2602,31.2422,31.2482,68140.0
2019-02-25 12:10:00,52.1,52.12,52.06,52.1,89459.0,31.2482,31.2602,31.2242,31.2482,89459.0
2019-02-25 12:15:00,52.1,52.14,52.09,52.11,58198.0,31.2482,31.2722,31.2422,31.2542,58198.0
2019-02-25 12:20:00,52.11,52.16,52.08,52.15,117703.0,31.2542,31.2842,31.2362,31.2782,117703.0
2019-02-25 12:25:00,52.15,52.19,52.12,52.19,47616.0,31.2782,31.3021,31.2602,31.3021,47616.0
2019-02-25 12:30:00,52.19,52.27,52.19,52.22,53722.0,31.3021,31.3501,31.3021,31.3201,53722.0
2019-02-25 12:35:00,52.21,52.21,52.14,52.18,66303.0,31.3141,31.3141,31.2722,31.2961,66303.0
2019-02-25 12:40:00,52.18,52.2,52.14,52.19,87057.0,31.2961,31.3081,31.2722,31.3021,87057.0
2019-02-25 12:45:00,52.19,52.2,52.08,52.09,69093.0,31.3021,31.3081,31.2362,31.2422,69093.0
2019-02-25 12:50:00,52.09,52.12,52.05,52.1,68546.0,31.2422,31.2602,31.2182,31.2482,68546.0
2019-02-25 12:55:00,52.09,52.12,52.09,52.1,82676.0,31.2422,31.2602,31.2422,31.2482,82676.0
2019-02-25 13:00:00,52.11,52.13,52.09,52.1,59038.0,31.2542,31.2662,31.2422,31.2482,59038.0
2019-02-25 13:05:00,52.11,52.12,52.08,52.11,54237.0,31.2542,31.2602,31.2362,31.2542,54237.0
2019-02-25 13:10:00,52.11,52.14,52.08,52.09,92587.0,31.2542,31.2722,31.2362,31.2422,92587.0
2019-02-25 13:15:00,52.1,52.11,52.06,52.09,72384.0,31.2482,31.2542,31.2242,31.2422,72384.0
2019-02-25 13:20:00,52.1,52.1,52.07,52.08,95884.0,31.2482,31.2482,31.2302,31.2362,95884.0
2019-02-25 13:25:00,52.08,52.1,52.06,52.09,109967.0,31.2362,31.2482,31.2242,31.2422,109967.0
2019-02-25 13:30:00,52.09,52.09,52.06,52.08,67444.0,31.2422,31.2422,31.2242,31.2362,67444.0
2019-02-25 13:35:00,52.09,52.1,52.06,52.09,114669.0,31.2422,31.2482,31.2242,31.2422,114669.0
2019-02-25 13:40:00,52.09,52.1,52.02,52.04,118687.0,31.2422,31.2482,31.2002,31.2122,118687.0
2019-02-25 13:45:00,52.03,52.04,51.96,51.98,118031.0,31.2062,31.2122,31.1642,31.1762,118031.0
2019-02-25 13:50:00,51.98,51.99,51.93,51.98,60965.0,31.1762,31.1822,31.1462,31.1762,60965.0
2019-02-25 13:55:00,51.97,51.99,51.95,51.97,99331.0,31.1702,31.1822,31.1582,31.1702,99331.0
2019-02-25 14:00:00,51.97,52.0,51.94,51.98,66468.0,31.1702,31.1882,31.1522,31.1762,66468.0
2019-02-25 14:05:00,51.98,51.99,51.94,51.96,85143.0,31.1762,31.1822,31.1522,31.1642,85143.0
2019-02-25 14:10:00,51.96,52.1,51.95,51.95,163315.0,31.1642,31.2482,31.1582,31.1582,163315.0
2019-02-25 14:15:00,51.95,51.99,51.92,51.95,131220.0,31.1582,31.1822,31.1402,31.1582,131220.0
2019-02-25 14:20:00,51.96,51.98,51.92,51.95,97729.0,31.1642,31.1762,31.1402,31.1582,97729.0
2019-02-25 14:25:00,51.95,52.03,51.94,52.0,124501.0,31.1582,31.2062,31.1522,31.1882,124501.0
2019-02-25 14:30:00,52.01,52.08,52.0,52.08,68943.0,31.1942,31.2362,31.1882,31.2362,68943.0
2019-02-25 14:35:00,52.08,52.16,52.07,52.16,131431.0,31.2362,31.2842,31.2302,31.2842,131431.0
2019-02-25 14:40:00,52.16,52.17,52.05,52.16,108821.0,31.2842,31.2902,31.2182,31.2842,108821.0
2019-02-25 14:45:00,52.15,52.16,52.1,52.13,95473.0,31.2782,31.2842,31.2482,31.2662,95473.0
2019-02-25 14:50:00,52.13,52.14,52.07,52.09,100043.0,31.2662,31.2722,31.2302,31.2422,100043.0
2019-02-25 14:55:00,52.09,52.17,52.09,52.16,88516.0,31.2422,31.2902,31.2422,31.2842,88516.0
2019-02-25 15:00:00,52.15,52.15,52.09,52.09,159908.0,31.2782,31.2782,31.2422,31.2422,159908.0
2019-02-25 15:05:00,52.09,52.14,52.08,52.13,139869.0,31.2422,31.2722,31.2362,31.2662,139869.0
2019-02-25 15:10:00,52.13,52.14,52.08,52.14,145829.0,31.2662,31.2722,31.2362,31.2722,145829.0
2019-02-25 15:15:00,52.13,52.2,52.13,52.2,143606.0,31.2662,31.3081,31.2662,31.3081,143606.0
2019-02-25 15:20:00,52.19,52.21,52.13,52.15,140685.0,31.3021,31.3141,31.2662,31.2782,140685.0
2019-02-25 15:25:00,52.15,52.15,52.01,52.02,326729.0,31.2782,31.2782,31.1942,31.2002,326729.0
2019-02-25 15:30:00,52.01,52.03,51.91,51.93,174811.0,31.1942,31.2062,31.1342,31.1462,174811.0
2019-02-25 15:35:00,51.93,51.99,51.89,51.97,295575.0,31.1462,31.1822,31.1222,31.1702,295575.0
2019-02-25 15:40:00,51.96,52.0,51.91,51.95,280221.0,31.1642,31.1882,31.1342,31.1582,280221.0
2019-02-25 15:45:00,51.94,51.96,51.91,51.93,197167.0,31.1522,31.1642,31.1342,31.1462,197167.0
2019-02-25 15:50:00,51.93,51.95,51.91,51.95,232160.0,31.1462,31.1582,31.1342,31.1582,232160.0
2019-02-25 15:55:00,51.94,51.95,51.81,51.81,876527.0,31.1522,31.1582,31.0742,31.0742,876527.0
2019-02-26 09:30:00,51.91,52.22,51.84,52.08,243146.0,31.1342,31.3201,31.0922,31.2362,243146.0
2019-02-26 09:35:00,52.07,52.23,52.04,52.05,104343.0,31.2302,31.3261,31.2122,31.2182,104343.0
2019-02-26 09:40:00,52.05,52.1,51.87,52.05,195345.0,31.2182,31.2482,31.1102,31.2182,195345.0
2019-02-26 09:45:00,52.05,52.08,51.84,51.88,140426.0,31.2182,31.2362,31.0922,31.1162,140426.0
2019-02-26 09:50:00,51.89,52.18,51.86,52.13,107934.0,31.1222,31.2961,31.1042,31.2662,107934.0
2019-02-26 09:55:00,52.12,52.24,52.07,52.16,138035.0,31.2602,31.3321,31.2302,31.2842,138035.0
2019-02-26 10:00:00,52.15,52.27,52.06,52.26,119281.0,31.2782,31.3501,31.2242,31.3441,119281.0
2019-02-26 10:05:00,52.26,52.31,52.21,52.27,165428.0,31.3441,31.3741,31.3141,31.3501,165428.0
2019-02-26 10:10:00,52.26,52.28,52.2,52.21,112767.0,31.3441,31.3561,31.3081,31.3141,112767.0
2019-02-26 10:15:00,52.2,52.21,52.03,52.03,388851.0,31.3081,31.3141,31.2062,31.2062,388851.0
2019-02-26 10:20:00,52.04,52.21,52.03,52.09,110285.0,31.2122,31.3141,31.2062,31.2422,110285.0
2019-02-26 10:25:00,52.08,52.13,52.05,52.06,80925.0,31.2362,31.2662,31.2182,31.2242,80925.0
2019-02-26 10:30:00,52.06,52.1,51.97,52.09,85981.0,31.2242,31.2482,31.1702,31.2422,85981.0
2019-02-26 10:35:00,52.1,52.1,51.99,52.04,63229.0,31.2482,31.2482,31.1822,31.2122,63229.0
2019-02-26 10:40:00,52.05,52.14,52.03,52.13,61682.0,31.2182,31.2722,31.2062,31.2662,61682.0
2019-02-26 10:45:00,52.14,52.16,52.07,52.09,62005.0,31.2722,31.2842,31.2302,31.2422,62005.0
2019-02-26 10:50:00,52.09,52.13,52.01,52.02,107503.0,31.2422,31.2662,31.1942,31.2002,107503.0
2019-02-26 10:55:00,52.02,52.03,51.95,51.95,84490.0,31.2002,31.2062,31.1582,31.1582,84490.0
2019-02-26 11:00:00,51.95,52.01,51.94,51.95,65717.0,31.1582,31.1942,31.1522,31.1582,65717.0
2019-02-26 11:05:00,51.95,52.05,51.94,52.05,58569.0,31.1582,31.2182,31.1522,31.2182,58569.0
2019-02-26 11:10:00,52.05,52.12,52.02,52.12,62093.0,31.2182,31.2602,31.2002,31.2602,62093.0
2019-02-26 11:15:00,52.12,52.16,52.04,52.04,51585.0,31.2602,31.2842,31.2122,31.2122,51585.0
2019-02-26 11:20:00,52.04,52.1,52.03,52.03,78681.0,31.2122,31.2482,31.2062,31.2062,78681.0
2019-02-26 11:25:00,52.04,52.1,52.02,52.05,58198.0,31.2122,31.2482,31.2002,31.2182,58198.0
2019-02-26 11:30:00,52.05,52.1,51.93,51.98,64744.0,31.2182,31.2482,31.1462,31.1762,64744.0
2019-02-26 11:35:00,51.99,52.0,51.93,51.94,52826.0,31.1822,31.1882,31.1462,31.1522,52826.0
2019-02-26 11:40:00,51.95,51.98,51.93,51.97,52134.0,31.1582,31.1762,31.1462,31.1702,52134.0
2019-02-26 11:45:00,51.97,52.03,51.96,52.01,46676.0,31.1702,31.2062,31.1642,31.1942,46676.0
2019-02-26 11:50:00,52.01,52.07,52.0,52.07,90547.0,31.1942,31.2302,31.1882,31.2302,90547.0
2019-02-26 11:55:00,52.09,52.11,52.01,52.02,35166.0,31.2422,31.2542,31.1942,31.2002,35166.0
2019-02-26 12:00:00,52.02,52.03,52.0,52.01,43893.0,31.2002,31.2062,31.1882,31.1942,43893.0
2019-02-26 12:05:00,52.02,52.06,52.0,52.05,41087.0,31.2002,31.2242,31.1882,31.2182,41087.0
2019-02-26 12:10:00,52.05,52.11,52.03,52.11,53152.0,31.2182,31.2542,31.2062,31.2542,53152.0
2019-02-26 12:15:00,52.11,52.12,52.07,52.08,30913.0,31.2542,31.2602,31.2302,31.2362,30913.0
2019-02-26 12:20:00,52.07,52.11,52.06,52.06,49878.0,31.2302,31.2542,31.2242,31.2242,49878.0
2019-02-26 12:25:00,52.07,52.09,52.05,52.08,42833.0,31.2302,31.2422,31.2182,31.2362,42833.0
2019-02-26 12:30:00,52.08,52.09,52.06,52.07,32967.0,31.2362,31.2422,31.2242,31.2302,32967.0
2019-02-26 12:35:00,52.07,52.12,52.06,52.12,35078.0,31.2302,31.2602,31.2242,31.2602,35078.0
2019-02-26 12:40:00,52.12,52.16,52.1,52.12,105263.0,31.2602,31.2842,31.2482,31.2602,105263.0
2019-02-26 12:45:00,52.11,52.14,52.07,52.11,46863.0,31.2542,31.2722,31.2302,31.2542,46863.0
2019-02-26 12:50:00,52.11,52.11,52.06,52.07,40752.0,31.2542,31.2542,31.2242,31.2302,40752.0
2019-02-26 12:55:00,52.06,52.09,52.03,52.08,54322.0,31.2242,31.2422,31.2062,31.2362,54322.0
2019-02-26 13:00:00,52.07,52.1,51.96,51.98,58062.0,31.2302,31.2482,31.1642,31.1762,58062.0
2019-02-26 13:05:00,51.98,51.98,51.9,51.9,33131.0,31.1762,31.1762,31.1282,31.1282,33131.0
2019-02-26 13:10:00,51.9,51.93,51.86,51.91,48272.0,31.1282,31.1462,31.1042,31.1342,48272.0
2019-02-26 13:15:00,51.92,51.97,51.9,51.92,32646.0,31.1402,31.1702,31.1282,31.1402,32646.0
2019-02-26 13:20:00,51.93,52.02,51.92,52.02,44463.0,31.1462,31.2002,31.1402,31.2002,44463.0
2019-02-26 13:25:00,52.02,52.04,51.97,52.0,39829.0,31.2002,31.2122,31.1702,31.1882,39829.0
2019-02-26 13:30:00,52.01,52.01,51.95,52.01,56182.0,31.1942,31.1942,31.1582,31.1942,56182.0
2019-02-26 13:35:00,52.01,52.05,52.0,52.02,37758.0,31.1942,31.2182,31.1882,31.2002,37758.0
2019-02-26 13:40:00,52.03,52.04,52.0,52.01,42942.0,31.2062,31.2122,31.1882,31.1942,42942.0
2019-02-26 13:45:00,52.02,52.05,52.0,52.02,41000.0,31.2002,31.2182,31.1882,31.2002,41000.0
2019-02-26 13:50:00,52.02,52.09,52.02,52.07,42301.0,31.2002,31.2422,31.2002,31.2302,42301.0
2019-02-26 13:55:00,52.07,52.08,52.02,52.04,50198.0,31.2302,31.2362,31.2002,31.2122,50198.0
2019-02-26 14:00:00,52.04,52.11,52.03,52.07,52814.0,31.2122,31.2542,31.2062,31.2302,52814.0
2019-02-26 14:05:00,52.06,52.11,52.05,52.05,49424.0,31.2242,31.2542,31.2182,31.2182,49424.0
2019-02-26 14:10:00,52.05,52.1,52.05,52.1,32694.0,31.2182,31.2482,31.2182,31.2482,32694.0
2019-02-26 14:15:00,52.1,52.11,52.07,52.1,34949.0,31.2482,31.2542,31.2302,31.2482,34949.0
2019-02-26 14:20:00,52.09,52.11,52.06,52.09,45311.0,31.2422,31.2542,31.2242,31.2422,45311.0
2019-02-26 14:25:00,52.1,52.12,52.08,52.12,29406.0,31.2482,31.2602,31.2362,31.2602,29406.0
2019-02-26 14:30:00,52.12,52.13,52.02,52.07,37959.0,31.2602,31.2662,31.2002,31.2302,37959.0
2019-02-26 14:35:00,52.08,52.1,52.07,52.08,59664.0,31.2362,31.2482,31.2302,31.2362,59664.0
2019-02-26 14:40:00,52.09,52.12,52.08,52.12,47697.0,31.2422,31.2602,31.2362,31.2602,47697.0
2019-02-26 14:45:00,52.12,52.15,52.11,52.11,42643.0,31.2602,31.2782,31.2542,31.2542,42643.0
2019-02-26 14:50:00,52.11,52.2,52.1,52.2,84435.0,31.2542,31.3081,31.2482,31.3081,84435.0
2019-02-26 14:55:00,52.2,52.23,52.16,52.21,56269.0,31.3081,31.3261,31.2842,31.3141,56269.0
2019-02-26 15:00:00,52.21,52.25,52.2,52.21,59818.0,31.3141,31.3381,31.3081,31.3141,59818.0
2019-02-26 15:05:00,52.2,52.27,52.19,52.25,73384.0,31.3081,31.3501,31.3021,31.3381,73384.0
2019-02-26 15:10:00,52.24,52.29,52.22,52.23,74240.0,31.3321,31.3621,31.3201,31.3261,74240.0
2019-02-26 15:15:00,52.22,52.28,52.19,52.22,76425.0,31.3201,31.3561,31.3021,31.3201,76425.0
2019-02-26 15:20:00,52.22,52.25,52.17,52.17,65878.0,31.3201,31.3381,31.2902,31.2902,65878.0
2019-02-26 15:25:00,52.17,52.2,52.11,52.14,63064.0,31.2902,31.3081,31.2542,31.2722,63064.0
2019-02-26 15:30:00,52.14,52.16,52.09,52.12,91724.0,31.2722,31.2842,31.2422,31.2602,91724.0
2019-02-26 15:35:00,52.12,52.17,52.09,52.1,98203.0,31.2602,31.2902,31.2422,31.2482,98203.0
2019-02-26 15:40:00,52.1,52.14,52.02,52.02,121052.0,31.2482,31.2722,31.2002,31.2002,121052.0
2019-02-26 15:45:00,52.02,52.05,52.0,52.01,116545.0,31.2002,31.2182,31.1882,31.1942,116545.0
2019-02-26 15:50:00,52.01,52.06,52.0,52.05,132132.0,31.1942,31.2242,31.1882,31.2182,132132.0
2019-02-26 15:55:00,52.04,52.14,52.01,52.09,588740.0,31.2122,31.2722,31.1942,31.2422,588740.0
2019-02-27 09:30:00,52.4,52.75,52.33,52.7,399667.0,31.4281,31.638,31.3861,31.608,399667.0
2019-02-27 09:35:00,52.65,52.67,52.37,52.37,134788.0,31.578,31.59,31.4101,31.4101,134788.0
2019-02-27 09:40:00,52.38,52.42,52.19,52.23,150948.0,31.4161,31.4401,31.3021,31.3261,150948.0
2019-02-27 09:45:00,52.24,52.27,52.13,52.16,110012.0,31.3321,31.3501,31.2662,31.2842,110012.0
2019-02-27 09:50:00,52.16,52.17,52.01,52.02,153875.0,31.2842,31.2902,31.1942,31.2002,153875.0
2019-02-27 09:55:00,52.02,52.12,52.0,52.11,106476.0,31.2002,31.2602,31.1882,31.2542,106476.0
2019-02-27 10:00:00,52.12,52.12,51.93,51.93,146635.0,31.2602,31.2602,31.1462,31.1462,146635.0
2019-02-27 10:05:00,51.93,51.97,51.87,51.91,89885.0,31.1462,31.1702,31.1102,31.1342,89885.0
2019-02-27 10:10:00,51.91,51.92,51.71,51.78,139799.0,31.1342,31.1402,31.0143,31.0562,139799.0
2019-02-27 10:15:00,51.79,51.92,51.75,51.91,63566.0,31.0622,31.1402,31.0382,31.1342,63566.0
2019-02-27 10:20:00,51.92,51.96,51.88,51.91,74658.0,31.1402,31.1642,31.1162,31.1342,74658.0
2019-02-27 10:25:00,51.89,51.91,51.78,51.82,93722.0,31.1222,31.1342,31.0562,31.0802,93722.0
2019-02-27 10:30:00,51.83,51.85,51.77,51.77,41611.0,31.0862,31.0982,31.0502,31.0502,41611.0
2019-02-27 10:35:00,51.78,51.93,51.75,51.93,86977.0,31.0562,31.1462,31.0382,31.1462,86977.0
2019-02-27 10:40:00,51.92,51.93,51.82,51.84,53560.0,31.1402,31.1462,31.0802,31.0922,53560.0
2019-02-27 10:45:00,51.83,51.91,51.83,51.9,46437.0,31.0862,31.1342,31.0862,31.1282,46437.0
2019-02-27 10:50:00,51.91,51.95,51.88,51.94,56482.0,31.1342,31.1582,31.1162,31.1522,56482.0
2019-02-27 10:55:00,51.93,51.96,51.9,51.92,57944.0,31.1462,31.1642,31.1282,31.1402,57944.0
2019-02-27 11:00:00,51.91,51.98,51.91,51.96,78701.0,31.1342,31.1762,31.1342,31.1642,78701.0
2019-02-27 11:05:00,51.96,51.99,51.84,51.9,86539.0,31.1642,31.1822,31.0922,31.1282,86539.0
2019-02-27 11:10:00,51.9,51.91,51.81,51.82,47096.0,31.1282,31.1342,31.0742,31.0802,47096.0
2019-02-27 11:15:00,51.82,51.82,51.76,51.79,72661.0,31.0802,31.0802,31.0442,31.0622,72661.0
2019-02-27 11:20:00,51.78,51.86,51.78,51.86,98166.0,31.0562,31.1042,31.0562,31.1042,98166.0
2019-02-27 11:25:00,51.86,51.97,51.86,51.9,75315.0,31.1042,31.1702,31.1042,31.1282,75315.0
2019-02-27 11:30:00,51.9,51.91,51.8,51.81,86110.0,31.1282,31.1342,31.0682,31.0742,86110.0
2019-02-27 11:35:00,51.81,51.92,51.81,51.92,77993.0,31.0742,31.1402,31.0742,31.1402,77993.0
2019-02-27 11:40:00,51.91,51.94,51.89,51.93,47661.0,31.1342,31.1522,31.1222,31.1462,47661.0
2019-02-27 11:45:00,51.93,51.94,51.91,51.94,42355.0,31.1462,31.1522,31.1342,31.1522,42355.0
2019-02-27 11:50:00,51.94,51.97,51.94,51.95,47834.0,31.1522,31.1702,31.1522,31.1582,47834.0
2019-02-27 11:55:00,51.95,51.96,51.9,51.9,52256.0,31.1582,31.1642,31.1282,31.1282,52256.0
2019-02-27 12:00:00,51.91,51.91,51.87,51.9,51007.0,31.1342,31.1342,31.1102,31.1282,51007.0
2019-02-27 12:05:00,51.89,51.98,51.89,51.97,44224.0,31.1222,31.1762,31.1222,31.1702,44224.0
2019-02-27 12:10:00,51.96,51.97,51.92,51.96,36352.0,31.1642,31.1702,31.1402,31.1642,36352.0
2019-02-27 12:15:00,51.97,52.04,51.96,52.01,40484.0,31.1702,31.2122,31.1642,31.1942,40484.0
2019-02-27 12:20:00,52.01,52.04,52.01,52.03,43221.0,31.1942,31.2122,31.1942,31.2062,43221.0
2019-02-27 12:25:00,52.03,52.04,52.02,52.03,37430.0,31.2062,31.2122,31.2002,31.2062,37430.0
2019-02-27 12:30:00,52.04,52.09,52.03,52.05,56336.0,31.2122,31.2422,31.2062,31.2182,56336.0
2019-02-27 12:35:00,52.05,52.08,52.03,52.03,27670.0,31.2182,31.2362,31.2062,31.2062,27670.0
2019-02-27 12:40:00,52.03,52.07,51.99,52.0,76076.0,31.2062,31.2302,31.1822,31.1882,76076.0
2019-02-27 12:45:00,51.99,52.05,51.99,52.01,45454.0,31.1822,31.2182,31.1822,31.1942,45454.0
2019-02-27 12:50:00,52.0,52.02,51.99,52.0,20741.0,31.1882,31.2002,31.1822,31.1882,20741.0
2019-02-27 12:55:00,52.01,52.03,51.99,52.03,58034.0,31.1942,31.2062,31.1822,31.2062,58034.0
2019-02-27 13:00:00,52.02,52.03,51.99,52.0,31210.0,31.2002,31.2062,31.1822,31.1882,31210.0
2019-02-27 13:05:00,51.99,52.03,51.99,52.01,38501.0,31.1822,31.2062,31.1822,31.1942,38501.0
2019-02-27 13:10:00,52.01,52.01,51.94,51.98,44742.0,31.1942,31.1942,31.1522,31.1762,44742.0
2019-02-27 13:15:00,51.98,52.03,51.97,52.01,34407.0,31.1762,31.2062,31.1702,31.1942,34407.0
2019-02-27 13:20:00,52.0,52.0,51.96,51.98,39760.0,31.1882,31.1882,31.1642,31.1762,39760.0
2019-02-27 13:25:00,51.98,52.0,51.93,51.96,53880.0,31.1762,31.1882,31.1462,31.1642,53880.0
2019-02-27 13:30:00,51.95,51.95,51.91,51.94,37841.0,31.1582,31.1582,31.1342,31.1522,37841.0
2019-02-27 13:35:00,51.95,51.95,51.93,51.94,41198.0,31.1582,31.1582,31.1462,31.1522,41198.0
2019-02-27 13:40:00,51.94,51.95,51.91,51.94,45374.0,31.1522,31.1582,31.1342,31.1522,45374.0
2019-02-27 13:45:00,51.94,52.0,51.93,51.95,36864.0,31.1522,31.1882,31.1462,31.1582,36864.0
2019-02-27 13:50:00,51.95,51.96,51.92,51.95,40975.0,31.1582,31.1642,31.1402,31.1582,40975.0
2019-02-27 13:55:00,51.94,51.96,51.91,51.93,45340.0,31.1522,31.1642,31.1342,31.1462,45340.0
2019-02-27 14:00:00,51.93,51.93,51.91,51.93,27780.0,31.1462,31.1462,31.1342,31.1462,27780.0
2019-02-27 14:05:00,51.93,51.93,51.91,51.93,35566.0,31.1462,31.1462,31.1342,31.1462,35566.0
2019-02-27 14:10:00,51.92,52.0,51.91,52.0,47056.0,31.1402,31.1882,31.1342,31.1882,47056.0
2019-02-27 14:15:00,52.0,52.02,51.98,52.01,54551.0,31.1882,31.2002,31.1762,31.1942,54551.0
2019-02-27 14:20:00,52.01,52.01,51.94,51.95,30537.0,31.1942,31.1942,31.1522,31.1582,30537.0
2019-02-27 14:25:00,51.94,52.02,51.94,51.98,70734.0,31.1522,31.2002,31.1522,31.1762,70734.0
2019-02-27 14:30:00,51.98,52.0,51.97,51.98,35550.0,31.1762,31.1882,31.1702,31.1762,35550.0
2019-02-27 14:35:00,51.98,52.02,51.97,52.02,50223.0,31.1762,31.2002,31.1702,31.2002,50223.0
2019-02-27 14:40:00,52.03,52.12,52.01,52.11,69544.0,31.2062,31.2602,31.1942,31.2542,69544.0
2019-02-27 14:45:00,52.1,52.14,52.08,52.09,61697.0,31.2482,31.2722,31.2362,31.2422,61697.0
2019-02-27 14:50:00,52.08,52.09,52.0,52.02,67843.0,31.2362,31.2422,31.1882,31.2002,67843.0
2019-02-27 14:55:00,52.02,52.04,51.96,52.02,49115.0,31.2002,31.2122,31.1642,31.2002,49115.0
2019-02-27 15:00:00,52.02,52.07,51.99,52.02,49853.0,31.2002,31.2302,31.1822,31.2002,49853.0
2019-02-27 15:05:00,52.02,52.06,52.01,52.05,37914.0,31.2002,31.2242,31.1942,31.2182,37914.0
2019-02-27 15:10:00,52.06,52.07,52.04,52.05,38621.0,31.2242,31.2302,31.2122,31.2182,38621.0
2019-02-27 15:15:00,52.05,52.09,52.05,52.08,39224.0,31.2182,31.2422,31.2182,31.2362,39224.0
2019-02-27 15:20:00,52.08,52.09,52.04,52.08,91971.0,31.2362,31.2422,31.2122,31.2362,91971.0
2019-02-27 15:25:00,52.09,52.16,52.08,52.14,129415.0,31.2422,31.2842,31.2362,31.2722,129415.0
2019-02-27 15:30:00,52.14,52.16,52.12,52.13,160391.0,31.2722,31.2842,31.2602,31.2662,160391.0
2019-02-27 15:35:00,52.14,52.14,52.07,52.11,104769.0,31.2722,31.2722,31.2302,31.2542,104769.0
2019-02-27 15:40:00,52.11,52.15,52.06,52.14,115452.0,31.2542,31.2782,31.2242,31.2722,115452.0
2019-02-27 15:45:00,52.14,52.14,52.07,52.12,155935.0,31.2722,31.2722,31.2302,31.2602,155935.0
2019-02-27 15:50:00,52.12,52.21,52.1,52.18,237878.0,31.2602,31.3141,31.2482,31.2961,237878.0
2019-02-27 15:55:00,52.18,52.34,52.18,52.32,887589.0,31.2961,31.3921,31.2961,31.3801,887589.0
2019-02-28 09:30:00,52.41,52.62,52.41,52.53,233086.0,31.4341,31.56,31.4341,31.5061,233086.0
2019-02-28 09:35:00,52.53,52.64,52.35,52.39,93892.0,31.5061,31.572,31.3981,31.4221,93892.0
2019-02-28 09:40:00,52.38,52.41,52.22,52.22,78820.0,31.4161,31.4341,31.3201,31.3201,78820.0
2019-02-28 09:45:00,52.21,52.25,51.94,51.96,103028.0,31.3141,31.3381,31.1522,31.1642,103028.0
2019-02-28 09:50:00,51.96,52.03,51.91,51.98,118544.0,31.1642,31.2062,31.1342,31.1762,118544.0
2019-02-28 09:55:00,51.98,52.16,51.87,52.13,224070.0,31.1762,31.2842,31.1102,31.2662,224070.0
2019-02-28 10:00:00,52.13,52.24,52.12,52.21,79755.0,31.2662,31.3321,31.2602,31.3141,79755.0
2019-02-28 10:05:00,52.21,52.26,52.13,52.23,82433.0,31.3141,31.3441,31.2662,31.3261,82433.0
2019-02-28 10:10:00,52.22,52.27,52.15,52.16,74751.0,31.3201,31.3501,31.2782,31.2842,74751.0
2019-02-28 10:15:00,52.16,52.29,52.16,52.21,55378.0,31.2842,31.3621,31.2842,31.3141,55378.0
2019-02-28 10:20:00,52.21,52.22,52.13,52.14,44325.0,31.3141,31.3201,31.2662,31.2722,44325.0
2019-02-28 10:25:00,52.14,52.14,52.06,52.1,69618.0,31.2722,31.2722,31.2242,31.2482,69618.0
2019-02-28 10:30:00,52.11,52.15,52.09,52.14,46436.0,31.2542,31.2782,31.2422,31.2722,46436.0
2019-02-28 10:35:00,52.14,52.15,52.06,52.09,44595.0,31.2722,31.2782,31.2242,31.2422,44595.0
2019-02-28 10:40:00,52.09,52.11,52.05,52.08,42279.0,31.2422,31.2542,31.2182,31.2362,42279.0
2019-02-28 10:45:00,52.08,52.13,52.07,52.09,45474.0,31.2362,31.2662,31.2302,31.2422,45474.0
2019-02-28 10:50:00,52.09,52.16,52.08,52.11,51396.0,31.2422,31.2842,31.2362,31.2542,51396.0
2019-02-28 10:55:00,52.12,52.14,52.08,52.11,51761.0,31.2602,31.2722,31.2362,31.2542,51761.0
2019-02-28 11:00:00,52.1,52.23,52.1,52.21,61395.0,31.2482,31.3261,31.2482,31.3141,61395.0
2019-02-28 11:05:00,52.21,52.24,52.18,52.22,38684.0,31.3141,31.3321,31.2961,31.3201,38684.0
2019-02-28 11:10:00,52.22,52.23,52.14,52.16,48492.0,31.3201,31.3261,31.2722,31.2842,48492.0
2019-02-28 11:15:00,52.15,52.16,52.09,52.16,55490.0,31.2782,31.2842,31.2422,31.2842,55490.0
2019-02-28 11:20:00,52.15,52.2,52.13,52.17,51654.0,31.2782,31.3081,31.2662,31.2902,51654.0
2019-02-28 11:25:00,52.18,52.18,52.08,52.11,53024.0,31.2961,31.2961,31.2362,31.2542,53024.0
2019-02-28 11:30:00,52.11,52.17,52.11,52.14,38324.0,31.2542,31.2902,31.2542,31.2722,38324.0
2019-02-28 11:35:00,52.14,52.17,52.12,52.15,45793.0,31.2722,31.2902,31.2602,31.2782,45793.0
2019-02-28 11:40:00,52.15,52.18,52.13,52.14,70935.0,31.2782,31.2961,31.2662,31.2722,70935.0
2019-02-28 11:45:00,52.14,52.17,52.12,52.14,76979.0,31.2722,31.2902,31.2602,31.2722,76979.0
2019-02-28 11:50:00,52.15,52.22,52.14,52.21,41092.0,31.2782,31.3201,31.2722,31.3141,41092.0
2019-02-28 11:55:00,52.22,52.3,52.21,52.3,51273.0,31.3201,31.3681,31.3141,31.3681,51273.0
2019-02-28 12:00:00,52.3,52.32,52.27,52.32,57065.0,31.3681,31.3801,31.3501,31.3801,57065.0
2019-02-28 12:05:00,52.31,52.37,52.3,52.34,61744.0,31.3741,31.4101,31.3681,31.3921,61744.0
2019-02-28 12:10:00,52.34,52.38,52.33,52.38,31165.0,31.3921,31.4161,31.3861,31.4161,31165.0
2019-02-28 12:15:00,52.37,52.4,52.34,52.4,47896.0,31.4101,31.4281,31.3921,31.4281,47896.0
2019-02-28 12:20:00,52.4,52.44,52.38,52.41,58620.0,31.4281,31.4521,31.4161,31.4341,58620.0
2019-02-28 12:25:00,52.41,52.44,52.4,52.43,47307.0,31.4341,31.4521,31.4281,31.4461,47307.0
2019-02-28 12:30:00,52.44,52.46,52.42,52.46,47254.0,31.4521,31.4641,31.4401,31.4641,47254.0
2019-02-28 12:35:00,52.46,52.46,52.38,52.4,44644.0,31.4641,31.4641,31.4161,31.4281,44644.0
2019-02-28 12:40:00,52.4,52.42,52.39,52.41,49805.0,31.4281,31.4401,31.4221,31.4341,49805.0
2019-02-28 12:45:00,52.41,52.46,52.39,52.45,61927.0,31.4341,31.4641,31.4221,31.4581,61927.0
2019-02-28 12:50:00,52.45,52.52,52.39,52.51,119558.0,31.4581,31.5001,31.4221,31.4941,119558.0
2019-02-28 12:55:00,52.51,52.6,52.49,52.6,84535.0,31.4941,31.5481,31.4821,31.5481,84535.0
2019-02-28 13:00:00,52.61,52.64,52.46,52.51,111025.0,31.5541,31.572,31.4641,31.4941,111025.0
2019-02-28 13:05:00,52.51,52.54,52.49,52.5,35153.0,31.4941,31.5121,31.4821,31.4881,35153.0
2019-02-28 13:10:00,52.5,52.55,52.48,52.55,49809.0,31.4881,31.5181,31.4761,31.5181,49809.0
2019-02-28 13:15:00,52.55,52.59,52.54,52.57,52545.0,31.5181,31.5421,31.5121,31.5301,52545.0
2019-02-28 13:20:00,52.57,52.58,52.53,52.53,32124.0,31.5301,31.5361,31.5061,31.5061,32124.0
2019-02-28 13:25:00,52.53,52.55,52.52,52.54,34325.0,31.5061,31.5181,31.5001,31.5121,34325.0
2019-02-28 13:30:00,52.54,52.55,52.51,52.53,59506.0,31.5121,31.5181,31.4941,31.5061,59506.0
2019-02-28 13:35:00,52.54,52.58,52.5,52.54,110258.0,31.5121,31.5361,31.4881,31.5121,110258.0
2019-02-28 13:40:00,52.54,52.55,52.51,52.53,29332.0,31.5121,31.5181,31.4941,31.5061,29332.0
2019-02-28 13:45:00,52.52,52.53,52.46,52.48,54808.0,31.5001,31.5061,31.4641,31.4761,54808.0
2019-02-28 13:50:00,52.48,52.49,52.46,52.48,39689.0,31.4761,31.4821,31.4641,31.4761,39689.0
2019-02-28 13:55:00,52.48,52.6,52.46,52.58,161392.0,31.4761,31.5481,31.4641,31.5361,161392.0
2019-02-28 14:00:00,52.58,52.58,52.49,52.51,55284.0,31.5361,31.5361,31.4821,31.4941,55284.0
2019-02-28 14:05:00,52.52,52.53,52.5,52.52,44405.0,31.5001,31.5061,31.4881,31.5001,44405.0
2019-02-28 14:10:00,52.52,52.53,52.48,52.48,54823.0,31.5001,31.5061,31.4761,31.4761,54823.0
2019-02-28 14:15:00,52.49,52.5,52.46,52.48,37286.0,31.4821,31.4881,31.4641,31.4761,37286.0
2019-02-28 14:20:00,52.49,52.51,52.47,52.5,37586.0,31.4821,31.4941,31.4701,31.4881,37586.0
2019-02-28 14:25:00,52.51,52.54,52.5,52.54,47436.0,31.4941,31.5121,31.4881,31.5121,47436.0
2019-02-28 14:30:00,52.53,52.54,52.48,52.49,37752.0,31.5061,31.5121,31.4761,31.4821,37752.0
2019-02-28 14:35:00,52.5,52.58,52.47,52.57,112725.0,31.4881,31.5361,31.4701,31.5301,112725.0
2019-02-28 14:40:00,52.57,52.6,52.53,52.56,81247.0,31.5301,31.5481,31.5061,31.5241,81247.0
2019-02-28 14:45:00,52.56,52.58,52.53,52.53,76076.0,31.5241,31.5361,31.5061,31.5061,76076.0
2019-02-28 14:50:00,52.54,52.54,52.51,52.52,45044.0,31.5121,31.5121,31.4941,31.5001,45044.0
2019-02-28 14:55:00,52.52,52.55,52.51,52.54,41981.0,31.5001,31.5181,31.4941,31.5121,41981.0
2019-02-28 15:00:00,52.54,52.58,52.52,52.58,78495.0,31.5121,31.5361,31.5001,31.5361,78495.0
2019-02-28 15:05:00,52.57,52.58,52.55,52.56,44133.0,31.5301,31.5361,31.5181,31.5241,44133.0
2019-02-28 15:10:00,52.57,52.57,52.53,52.53,52446.0,31.5301,31.5301,31.5061,31.5061,52446.0
2019-02-28 15:15:00,52.54,52.55,52.48,52.53,89817.0,31.5121,31.5181,31.4761,31.5061,89817.0
2019-02-28 15:20:00,52.52,52.53,52.48,52.5,98292.0,31.5001,31.5061,31.4761,31.4881,98292.0
2019-02-28 15:25:00,52.51,52.52,52.48,52.49,65864.0,31.4941,31.5001,31.4761,31.4821,65864.0
2019-02-28 15:30:00,52.49,52.53,52.48,52.52,105420.0,31.4821,31.5061,31.4761,31.5001,105420.0
2019-02-28 15:35:00,52.53,52.64,52.52,52.63,157362.0,31.5061,31.572,31.5001,31.566,157362.0
2019-02-28 15:40:00,52.63,52.65,52.45,52.45,154470.0,31.566,31.578,31.4581,31.4581,154470.0
2019-02-28 15:45:00,52.46,52.46,52.37,52.44,259845.0,31.4641,31.4641,31.4101,31.4521,259845.0
2019-02-28 15:50:00,52.44,52.45,52.38,52.42,226247.0,31.4521,31.4581,31.4161,31.4401,226247.0
2019-02-28 15:55:00,52.42,52.55,52.38,52.43,729039.0,31.4401,31.5181,31.4161,31.4461,729039.0
2019-03-01 09:30:00,52.67,52.87,52.67,52.86,193618.0,31.59,31.71,31.59,31.704,193618.0
2019-03-01 09:35:00,52.87,52.94,52.78,52.79,88553.0,31.71,31.752,31.656,31.662,88553.0
2019-03-01 09:40:00,52.79,52.83,52.71,52.78,106829.0,31.662,31.686,31.614,31.656,106829.0
2019-03-01 09:45:00,52.78,52.85,52.67,52.69,123185.0,31.656,31.698,31.59,31.602,123185.0
2019-03-01 09:50:00,52.67,52.76,52.65,52.74,69132.0,31.59,31.644,31.578,31.632,69132.0
2019-03-01 09:55:00,52.75,52.85,52.69,52.72,58937.0,31.638,31.698,31.602,31.62,58937.0
2019-03-01 10:00:00,52.72,52.74,52.66,52.68,44081.0,31.62,31.632,31.584,31.596,44081.0
2019-03-01 10:05:00,52.69,52.71,52.59,52.66,55900.0,31.602,31.614,31.5421,31.584,55900.0
2019-03-01 10:10:00,52.65,52.67,52.56,52.56,69693.0,31.578,31.59,31.5241,31.5241,69693.0
2019-03-01 10:15:00,52.55,52.58,52.46,52.47,71856.0,31.5181,31.5361,31.4641,31.4701,71856.0
2019-03-01 10:20:00,52.47,52.47,52.24,52.27,75743.0,31.4701,31.4701,31.3321,31.3501,75743.0
2019-03-01 10:25:00,52.27,52.27,52.16,52.22,69071.0,31.3501,31.3501,31.2842,31.3201,69071.0
2019-03-01 10:30:00,52.22,52.27,52.19,52.23,60234.0,31.3201,31.3501,31.3021,31.3261,60234.0
2019-03-01 10:35:00,52.24,52.28,52.17,52.2,68361.0,31.3321,31.3561,31.2902,31.3081,68361.0
2019-03-01 10:40:00,52.2,52.27,52.15,52.26,66954.0,31.3081,31.3501,31.2782,31.3441,66954.0
2019-03-01 10:45:00,52.25,52.33,52.25,52.29,38955.0,31.3381,31.3861,31.3381,31.3621,38955.0
2019-03-01 10:50:00,52.3,52.41,52.26,52.41,113327.0,31.3681,31.4341,31.3441,31.4341,113327.0
2019-03-01 10:55:00,52.41,52.46,52.36,52.38,38155.0,31.4341,31.4641,31.4041,31.4161,38155.0
2019-03-01 11:00:00,52.37,52.43,52.33,52.35,49971.0,31.4101,31.4461,31.3861,31.3981,49971.0
2019-03-01 11:05:00,52.35,52.35,52.24,52.27,41395.0,31.3981,31.3981,31.3321,31.3501,41395.0
2019-03-01 11:10:00,52.26,52.31,52.25,52.29,26634.0,31.3441,31.3741,31.3381,31.3621,26634.0
2019-03-01 11:15:00,52.29,52.37,52.26,52.34,51595.0,31.3621,31.4101,31.3441,31.3921,51595.0
2019-03-01 11:20:00,52.34,52.36,52.31,52.34,36536.0,31.3921,31.4041,31.3741,31.3921,36536.0
2019-03-01 11:25:00,52.35,52.35,52.28,52.31,66802.0,31.3981,31.3981,31.3561,31.3741,66802.0
2019-03-01 11:30:00,52.3,52.39,52.3,52.37,47395.0,31.3681,31.4221,31.3681,31.4101,47395.0
2019-03-01 11:35:00,52.37,52.47,52.36,52.43,56005.0,31.4101,31.4701,31.4041,31.4461,56005.0
2019-03-01 11:40:00,52.42,52.43,52.38,52.39,30285.0,31.4401,31.4461,31.4161,31.4221,30285.0
2019-03-01 11:45:00,52.4,52.42,52.3,52.31,32050.0,31.4281,31.4401,31.3681,31.3741,32050.0
2019-03-01 11:50:00,52.3,52.34,52.27,52.32,53564.0,31.3681,31.3921,31.3501,31.3801,53564.0
2019-03-01 11:55:00,52.31,52.31,52.28,52.29,34781.0,31.3741,31.3741,31.3561,31.3621,34781.0
2019-03-01 12:00:00,52.29,52.3,52.23,52.25,26016.0,31.3621,31.3681,31.3261,31.3381,26016.0
2019-03-01 12:05:00,52.24,52.29,52.21,52.25,39295.0,31.3321,31.3621,31.3141,31.3381,39295.0
2019-03-01 12:10:00,52.25,52.26,52.22,52.24,34969.0,31.3381,31.3441,31.3201,31.3321,34969.0
2019-03-01 12:15:00,52.24,52.24,52.18,52.2,68965.0,31.3321,31.3321,31.2961,31.3081,68965.0
2019-03-01 12:20:00,52.2,52.24,52.17,52.22,48287.0,31.3081,31.3321,31.2902,31.3201,48287.0
2019-03-01 12:25:00,52.23,52.3,52.22,52.27,36541.0,31.3261,31.3681,31.3201,31.3501,36541.0
2019-03-01 12:30:00,52.27,52.28,52.24,52.26,29284.0,31.3501,31.3561,31.3321,31.3441,29284.0
2019-03-01 12:35:00,52.26,52.28,52.22,52.22,29315.0,31.3441,31.3561,31.3201,31.3201,29315.0
2019-03-01 12:40:00,52.23,52.26,52.21,52.25,60101.0,31.3261,31.3441,31.3141,31.3381,60101.0
2019-03-01 12:45:00,52.26,52.26,52.2,52.25,45163.0,31.3441,31.3441,31.3081,31.3381,45163.0
2019-03-01 12:50:00,52.26,52.3,52.24,52.29,32029.0,31.3441,31.3681,31.3321,31.3621,32029.0
2019-03-01 12:55:00,52.29,52.3,52.28,52.3,23377.0,31.3621,31.3681,31.3561,31.3681,23377.0
2019-03-01 13:00:00,52.3,52.3,52.28,52.28,23158.0,31.3681,31.3681,31.3561,31.3561,23158.0
2019-03-01 13:05:00,52.29,52.31,52.27,52.31,23916.0,31.3621,31.3741,31.3501,31.3741,23916.0
2019-03-01 13:10:00,52.31,52.31,52.27,52.3,30499.0,31.3741,31.3741,31.3501,31.3681,30499.0
2019-03-01 13:15:00,52.3,52.39,52.3,52.35,49791.0,31.3681,31.4221,31.3681,31.3981,49791.0
2019-03-01 13:20:00,52.35,52.36,52.33,52.35,13786.0,31.3981,31.4041,31.3861,31.3981,13786.0
2019-03-01 13:25:00,52.35,52.36,52.32,52.35,53068.0,31.3981,31.4041,31.3801,31.3981,53068.0
2019-03-01 13:30:00,52.35,52.36,52.32,52.34,23193.0,31.3981,31.4041,31.3801,31.3921,23193.0
2019-03-01 13:35:00,52.34,52.34,52.28,52.3,33969.0,31.3921,31.3921,31.3561,31.3681,33969.0
2019-03-01 13:40:00,52.3,52.3,52.19,52.19,43162.0,31.3681,31.3681,31.3021,31.3021,43162.0
2019-03-01 13:45:00,52.2,52.22,52.13,52.17,62348.0,31.3081,31.3201,31.2662,31.2902,62348.0
2019-03-01 13:50:00,52.16,52.2,52.15,52.19,33132.0,31.2842,31.3081,31.2782,31.3021,33132.0
2019-03-01 13:55:00,52.19,52.22,52.15,52.22,45195.0,31.3021,31.3201,31.2782,31.3201,45195.0
2019-03-01 14:00:00,52.22,52.26,52.19,52.2,29092.0,31.3201,31.3441,31.3021,31.3081,29092.0
2019-03-01 14:05:00,52.2,52.22,52.16,52.19,40502.0,31.3081,31.3201,31.2842,31.3021,40502.0
2019-03-01 14:10:00,52.19,52.21,52.16,52.21,46897.0,31.3021,31.3141,31.2842,31.3141,46897.0
2019-03-01 14:15:00,52.21,52.22,52.16,52.16,30066.0,31.3141,31.3201,31.2842,31.2842,30066.0
2019-03-01 14:20:00,52.17,52.22,52.16,52.21,50709.0,31.2902,31.3201,31.2842,31.3141,50709.0
2019-03-01 14:25:00,52.21,52.25,52.19,52.23,53864.0,31.3141,31.3381,31.3021,31.3261,53864.0
2019-03-01 14:30:00,52.23,52.24,52.2,52.2,35253.0,31.3261,31.3321,31.3081,31.3081,35253.0
2019-03-01 14:35:00,52.21,52.26,52.2,52.24,37162.0,31.3141,31.3441,31.3081,31.3321,37162.0
2019-03-01 14:40:00,52.25,52.26,52.23,52.26,33315.0,31.3381,31.3441,31.3261,31.3441,33315.0
2019-03-01 14:45:00,52.26,52.27,52.22,52.24,39093.0,31.3441,31.3501,31.3201,31.3321,39093.0
2019-03-01 14:50:00,52.24,52.32,52.23,52.32,35713.0,31.3321,31.3801,31.3261,31.3801,35713.0
2019-03-01 14:55:00,52.32,52.37,52.32,52.37,32351.0,31.3801,31.4101,31.3801,31.4101,32351.0
2019-03-01 15:00:00,52.37,52.39,52.36,52.39,36610.0,31.4101,31.4221,31.4041,31.4221,36610.0
2019-03-01 15:05:00,52.39,52.41,52.36,52.41,67484.0,31.4221,31.4341,31.4041,31.4341,67484.0
2019-03-01 15:10:00,52.41,52.44,52.4,52.43,32576.0,31.4341,31.4521,31.4281,31.4461,32576.0
2019-03-01 15:15:00,52.44,52.44,52.4,52.41,41171.0,31.4521,31.4521,31.4281,31.4341,41171.0
2019-03-01 15:20:00,52.41,52.45,52.4,52.42,62814.0,31.4341,31.4581,31.4281,31.4401,62814.0
2019-03-01 15:25:00,52.42,52.52,52.42,52.51,69608.0,31.4401,31.5001,31.4401,31.4941,69608.0
2019-03-01 15:30:00,52.51,52.52,52.49,52.5,63787.0,31.4941,31.5001,31.4821,31.4881,63787.0
2019-03-01 15:35:00,52.5,52.57,52.49,52.57,96081.0,31.4881,31.5301,31.4821,31.5301,96081.0
2019-03-01 15:40:00,52.57,52.65,52.56,52.63,104294.0,31.5301,31.578,31.5241,31.566,104294.0
2019-03-01 15:45:00,52.63,52.68,52.59,52.63,133840.0,31.566,31.596,31.5421,31.566,133840.0
2019-03-01 15:50:00,52.63,52.66,52.6,52.66,155255.0,31.566,31.584,31.5481,31.584,155255.0
2019-03-01 15:55:00,52.66,52.77,52.63,52.75,464987.0,31.584,31.65,31.566,31.638,464987.0
2019-03-04 09:30:00,52.95,53.25,52.95,53.08,388444.0,31.758,31.9379,31.758,31.8359,388444.0
2019-03-04 09:35:00,53.08,53.08,52.78,52.83,117255.0,31.8359,31.8359,31.656,31.686,117255.0
2019-03-04 09:40:00,52.83,52.84,52.72,52.82,138988.0,31.686,31.692,31.62,31.68,138988.0
2019-03-04 09:45:00,52.82,52.88,52.76,52.87,112633.0,31.68,31.716,31.644,31.71,112633.0
2019-03-04 09:50:00,52.86,52.87,52.72,52.78,73010.0,31.704,31.71,31.62,31.656,73010.0
2019-03-04 09:55:00,52.78,52.86,52.73,52.83,66923.0,31.656,31.704,31.626,31.686,66923.0
2019-03-04 10:00:00,52.82,52.94,52.81,52.91,86111.0,31.68,31.752,31.674,31.734,86111.0
2019-03-04 10:05:00,52.9,52.94,52.86,52.89,85858.0,31.728,31.752,31.704,31.722,85858.0
2019-03-04 10:10:00,52.89,52.9,52.81,52.86,70193.0,31.722,31.728,31.674,31.704,70193.0
2019-03-04 10:15:00,52.86,52.9,52.74,52.79,98233.0,31.704,31.728,31.632,31.662,98233.0
2019-03-04 10:20:00,52.79,52.8,52.71,52.72,34954.0,31.662,31.668,31.614,31.62,34954.0
2019-03-04 10:25:00,52.72,52.77,52.7,52.73,54748.0,31.62,31.65,31.608,31.626,54748.0
2019-03-04 10:30:00,52.73,52.74,52.65,52.65,54501.0,31.626,31.632,31.578,31.578,54501.0
2019-03-04 10:35:00,52.66,52.77,52.62,52.71,77360.0,31.584,31.65,31.56,31.614,77360.0
2019-03-04 10:40:00,52.71,52.89,52.68,52.89,110763.0,31.614,31.722,31.596,31.722,110763.0
2019-03-04 10:45:00,52.89,53.01,52.87,52.87,168684.0,31.722,31.794,31.71,31.71,168684.0
2019-03-04 10:50:00,52.87,52.87,52.72,52.75,75921.0,31.71,31.71,31.62,31.638,75921.0
2019-03-04 10:55:00,52.76,52.81,52.74,52.8,40316.0,31.644,31.674,31.632,31.668,40316.0
2019-03-04 11:00:00,52.8,52.81,52.71,52.72,51839.0,31.668,31.674,31.614,31.62,51839.0
2019-03-04 11:05:00,52.72,52.81,52.72,52.77,73715.0,31.62,31.674,31.62,31.65,73715.0
2019-03-04 11:10:00,52.77,52.79,52.73,52.75,72506.0,31.65,31.662,31.626,31.638,72506.0
2019-03-04 11:15:00,52.74,52.82,52.72,52.8,55347.0,31.632,31.68,31.62,31.668,55347.0
2019-03-04 11:20:00,52.8,52.85,52.74,52.75,59784.0,31.668,31.698,31.632,31.638,59784.0
2019-03-04 11:25:00,52.75,52.8,52.72,52.77,67830.0,31.638,31.668,31.62,31.65,67830.0
2019-03-04 11:30:00,52.77,52.77,52.67,52.68,71674.0,31.65,31.65,31.59,31.596,71674.0
2019-03-04 11:35:00,52.69,52.74,52.68,52.69,60968.0,31.602,31.632,31.596,31.602,60968.0
2019-03-04 11:40:00,52.69,52.69,52.58,52.62,76078.0,31.602,31.602,31.5361,31.56,76078.0
2019-03-04 11:45:00,52.61,52.65,52.6,52.62,30290.0,31.5541,31.578,31.5481,31.56,30290.0
2019-03-04 11:50:00,52.63,52.65,52.53,52.59,87059.0,31.566,31.578,31.5061,31.5421,87059.0
2019-03-04 11:55:00,52.6,52.61,52.5,52.57,92743.0,31.5481,31.5541,31.4881,31.5301,92743.0
2019-03-04 12:00:00,52.56,52.65,52.53,52.65,40269.0,31.5241,31.578,31.5061,31.578,40269.0
2019-03-04 12:05:00,52.64,52.67,52.58,52.62,78844.0,31.572,31.59,31.5361,31.56,78844.0
2019-03-04 12:10:00,52.62,52.62,52.46,52.47,71648.0,31.56,31.56,31.4641,31.4701,71648.0
2019-03-04 12:15:00,52.47,52.47,52.32,52.35,76757.0,31.4701,31.4701,31.3801,31.3981,76757.0
2019-03-04 12:20:00,52.35,52.42,52.34,52.37,60571.0,31.3981,31.4401,31.3921,31.4101,60571.0
2019-03-04 12:25:00,52.37,52.39,52.31,52.38,66728.0,31.4101,31.4221,31.3741,31.4161,66728.0
2019-03-04 12:30:00,52.39,52.45,52.38,52.42,42843.0,31.4221,31.4581,31.4161,31.4401,42843.0
2019-03-04 12:35:00,52.41,52.43,52.3,52.38,124263.0,31.4341,31.4461,31.3681,31.4161,124263.0
2019-03-04 12:40:00,52.38,52.43,52.33,52.38,91341.0,31.4161,31.4461,31.3861,31.4161,91341.0
2019-03-04 12:45:00,52.37,52.42,52.35,52.37,66330.0,31.4101,31.4401,31.3981,31.4101,66330.0
2019-03-04 12:50:00,52.37,52.4,52.34,52.34,69476.0,31.4101,31.4281,31.3921,31.3921,69476.0
2019-03-04 12:55:00,52.34,52.37,52.31,52.35,60531.0,31.3921,31.4101,31.3741,31.3981,60531.0
2019-03-04 13:00:00,52.35,52.35,52.22,52.23,77234.0,31.3981,31.3981,31.3201,31.3261,77234.0
2019-03-04 13:05:00,52.22,52.29,52.21,52.27,63035.0,31.3201,31.3621,31.3141,31.3501,63035.0
2019-03-04 13:10:00,52.27,52.31,52.26,52.27,34332.0,31.3501,31.3741,31.3441,31.3501,34332.0
2019-03-04 13:15:00,52.27,52.31,52.25,52.26,87665.0,31.3501,31.3741,31.3381,31.3441,87665.0
2019-03-04 13:20:00,52.26,52.33,52.26,52.32,56457.0,31.3441,31.3861,31.3441,31.3801,56457.0
2019-03-04 13:25:00,52.32,52.38,52.27,52.38,40870.0,31.3801,31.4161,31.3501,31.4161,40870.0
2019-03-04 13:30:00,52.38,52.44,52.37,52.41,33254.0,31.4161,31.4521,31.4101,31.4341,33254.0
2019-03-04 13:35:00,52.41,52.46,52.39,52.43,45095.0,31.4341,31.4641,31.4221,31.4461,45095.0
2019-03-04 13:40:00,52.42,52.48,52.39,52.48,37730.0,31.4401,31.4761,31.4221,31.4761,37730.0
2019-03-04 13:45:00,52.48,52.48,52.4,52.43,35457.0,31.4761,31.4761,31.4281,31.4461,35457.0
2019-03-04 13:50:00,52.44,52.48,52.4,52.46,54425.0,31.4521,31.4761,31.4281,31.4641,54425.0
2019-03-04 13:55:00,52.47,52.49,52.4,52.41,42936.0,31.4701,31.4821,31.4281,31.4341,42936.0
2019-03-04 14:00:00,52.42,52.45,52.4,52.44,20036.0,31.4401,31.4581,31.4281,31.4521,20036.0
2019-03-04 14:05:00,52.44,52.5,52.43,52.44,41907.0,31.4521,31.4881,31.4461,31.4521,41907.0
2019-03-04 14:10:00,52.44,52.46,52.42,52.43,32259.0,31.4521,31.4641,31.4401,31.4461,32259.0
2019-03-04 14:15:00,52.44,52.53,52.42,52.52,47519.0,31.4521,31.5061,31.4401,31.5001,47519.0
2019-03-04 14:20:00,52.53,52.53,52.49,52.51,26027.0,31.5061,31.5061,31.4821,31.4941,26027.0
2019-03-04 14:25:00,52.51,52.54,52.48,52.49,54498.0,31.4941,31.5121,31.4761,31.4821,54498.0
2019-03-04 14:30:00,52.5,52.52,52.45,52.46,29817.0,31.4881,31.5001,31.4581,31.4641,29817.0
2019-03-04 14:35:00,52.46,52.47,52.42,52.43,32129.0,31.4641,31.4701,31.4401,31.4461,32129.0
2019-03-04 14:40:00,52.42,52.5,52.42,52.5,30381.0,31.4401,31.4881,31.4401,31.4881,30381.0
2019-03-04 14:45:00,52.5,52.5,52.45,52.46,39701.0,31.4881,31.4881,31.4581,31.4641,39701.0
2019-03-04 14:50:00,52.46,52.5,52.43,52.44,41838.0,31.4641,31.4881,31.4461,31.4521,41838.0
2019-03-04 14:55:00,52.45,52.45,52.4,52.4,31298.0,31.4581,31.4581,31.4281,31.4281,31298.0
2019-03-04 15:00:00,52.41,52.42,52.33,52.33,54015.0,31.4341,31.4401,31.3861,31.3861,54015.0
2019-03-04 15:05:00,52.33,52.33,52.3,52.32,40623.0,31.3861,31.3861,31.3681,31.3801,40623.0
2019-03-04 15:10:00,52.31,52.35,52.3,52.31,40091.0,31.3741,31.3981,31.3681,31.3741,40091.0
2019-03-04 15:15:00,52.32,52.34,52.3,52.34,42715.0,31.3801,31.3921,31.3681,31.3921,42715.0
2019-03-04 15:20:00,52.34,52.36,52.32,52.34,45479.0,31.3921,31.4041,31.3801,31.3921,45479.0
2019-03-04 15:25:00,52.35,52.42,52.34,52.38,53889.0,31.3981,31.4401,31.3921,31.4161,53889.0
2019-03-04 15:30:00,52.37,52.44,52.35,52.42,55978.0,31.4101,31.4521,31.3981,31.4401,55978.0
2019-03-04 15:35:00,52.42,52.42,52.35,52.38,73454.0,31.4401,31.4401,31.3981,31.4161,73454.0
2019-03-04 15:40:00,52.38,52.41,52.35,52.37,87172.0,31.4161,31.4341,31.3981,31.4101,87172.0
2019-03-04 15:45:00,52.37,52.4,52.33,52.34,77570.0,31.4101,31.4281,31.3861,31.3921,77570.0
2019-03-04 15:50:00,52.34,52.39,52.31,52.37,111863.0,31.3921,31.4221,31.3741,31.4101,111863.0
2019-03-04 15:55:00,52.37,52.49,52.35,52.46,353906.0,31.4101,31.4821,31.3981,31.4641,353906.0
2019-03-05 09:30:00,52.31,52.48,52.26,52.27,263877.0,31.3741,31.4761,31.3441,31.3501,263877.0
2019-03-05 09:35:00,52.26,52.27,52.14,52.16,169967.0,31.3441,31.3501,31.2722,31.2842,169967.0
2019-03-05 09:40:00,52.16,52.16,51.96,51.99,166507.0,31.2842,31.2842,31.1642,31.1822,166507.0
2019-03-05 09:45:00,51.98,52.38,51.98,52.37,123648.0,31.1762,31.4161,31.1762,31.4101,123648.0
2019-03-05 09:50:00,52.38,52.5,52.34,52.42,57725.0,31.4161,31.4881,31.3921,31.4401,57725.0
2019-03-05 09:55:00,52.43,52.49,52.41,52.43,55057.0,31.4461,31.4821,31.4341,31.4461,55057.0
2019-03-05 10:00:00,52.43,52.47,52.4,52.46,92997.0,31.4461,31.4701,31.4281,31.4641,92997.0
2019-03-05 10:05:00,52.46,52.5,52.42,52.45,40405.0,31.4641,31.4881,31.4401,31.4581,40405.0
2019-03-05 10:10:00,52.44,52.49,52.4,52.48,95886.0,31.4521,31.4821,31.4281,31.4761,95886.0
2019-03-05 10:15:00,52.48,52.53,52.46,52.47,46262.0,31.4761,31.5061,31.4641,31.4701,46262.0
2019-03-05 10:20:00,52.47,52.51,52.45,52.51,49312.0,31.4701,31.4941,31.4581,31.4941,49312.0
2019-03-05 10:25:00,52.51,52.53,52.48,52.53,61754.0,31.4941,31.5061,31.4761,31.5061,61754.0
2019-03-05 10:30:00,52.53,52.59,52.51,52.56,49264.0,31.5061,31.5421,31.4941,31.5241,49264.0
2019-03-05 10:35:00,52.56,52.61,52.52,52.57,34824.0,31.5241,31.5541,31.5001,31.5301,34824.0
2019-03-05 10:40:00,52.57,52.59,52.5,52.59,75756.0,31.5301,31.5421,31.4881,31.5421,75756.0
2019-03-05 10:45:00,52.59,52.71,52.58,52.7,85154.0,31.5421,31.614,31.5361,31.608,85154.0
2019-03-05 10:50:00,52.7,52.72,52.64,52.64,58349.0,31.608,31.62,31.572,31.572,58349.0
2019-03-05 10:55:00,52.64,52.64,52.52,52.57,64172.0,31.572,31.572,31.5001,31.5301,64172.0
2019-03-05 11:00:00,52.57,52.58,52.47,52.48,37702.0,31.5301,31.5361,31.4701,31.4761,37702.0
2019-03-05 11:05:00,52.48,52.54,52.4,52.53,43065.0,31.4761,31.5121,31.4281,31.5061,43065.0
2019-03-05 11:10:00,52.52,52.65,52.5,52.63,58883.0,31.5001,31.578,31.4881,31.566,58883.0
2019-03-05 11:15:00,52.63,52.67,52.57,52.62,37954.0,31.566,31.59,31.5301,31.56,37954.0
2019-03-05 11:20:00,52.63,52.65,52.58,52.61,28283.0,31.566,31.578,31.5361,31.5541,28283.0
2019-03-05 11:25:00,52.62,52.63,52.59,52.59,37895.0,31.56,31.566,31.5421,31.5421,37895.0
2019-03-05 11:30:00,52.6,52.61,52.53,52.57,33816.0,31.5481,31.5541,31.5061,31.5301,33816.0
2019-03-05 11:35:00,52.57,52.59,52.54,52.56,34199.0,31.5301,31.5421,31.5121,31.5241,34199.0
2019-03-05 11:40:00,52.56,52.57,52.48,52.53,42902.0,31.5241,31.5301,31.4761,31.5061,42902.0
2019-03-05 11:45:00,52.53,52.56,52.5,52.51,34487.0,31.5061,31.5241,31.4881,31.4941,34487.0
2019-03-05 11:50:00,52.51,52.53,52.42,52.45,39724.0,31.4941,31.5061,31.4401,31.4581,39724.0
2019-03-05 11:55:00,52.45,52.46,52.43,52.44,26299.0,31.4581,31.4641,31.4461,31.4521,26299.0
2019-03-05 12:00:00,52.43,52.48,52.42,52.48,33271.0,31.4461,31.4761,31.4401,31.4761,33271.0
2019-03-05 12:05:00,52.47,52.55,52.47,52.51,47653.0,31.4701,31.5181,31.4701,31.4941,47653.0
2019-03-05 12:10:00,52.51,52.52,52.46,52.5,27247.0,31.4941,31.5001,31.4641,31.4881,27247.0
2019-03-05 12:15:00,52.5,52.51,52.4,52.4,49627.0,31.4881,31.4941,31.4281,31.4281,49627.0
2019-03-05 12:20:00,52.41,52.43,52.31,52.38,41899.0,31.4341,31.4461,31.3741,31.4161,41899.0
2019-03-05 12:25:00,52.37,52.37,52.28,52.29,39215.0,31.4101,31.4101,31.3561,31.3621,39215.0
2019-03-05 12:30:00,52.29,52.34,52.27,52.3,43814.0,31.3621,31.3921,31.3501,31.3681,43814.0
2019-03-05 12:35:00,52.3,52.32,52.28,52.31,32285.0,31.3681,31.3801,31.3561,31.3741,32285.0
2019-03-05 12:40:00,52.3,52.34,52.28,52.3,23863.0,31.3681,31.3921,31.3561,31.3681,23863.0
2019-03-05 12:45:00,52.3,52.31,52.27,52.27,35267.0,31.3681,31.3741,31.3501,31.3501,35267.0
2019-03-05 12:50:00,52.26,52.34,52.25,52.33,23301.0,31.3441,31.3921,31.3381,31.3861,23301.0
2019-03-05 12:55:00,52.33,52.42,52.33,52.38,45869.0,31.3861,31.4401,31.3861,31.4161,45869.0
2019-03-05 13:00:00,52.38,52.4,52.34,52.4,18303.0,31.4161,31.4281,31.3921,31.4281,18303.0
2019-03-05 13:05:00,52.4,52.43,52.38,52.4,40673.0,31.4281,31.4461,31.4161,31.4281,40673.0
2019-03-05 13:10:00,52.41,52.5,52.4,52.49,55650.0,31.4341,31.4881,31.4281,31.4821,55650.0
2019-03-05 13:15:00,52.5,52.5,52.41,52.42,26143.0,31.4881,31.4881,31.4341,31.4401,26143.0
2019-03-05 13:20:00,52.42,52.44,52.38,52.43,94140.0,31.4401,31.4521,31.4161,31.4461,94140.0
2019-03-05 13:25:00,52.42,52.44,52.37,52.38,20528.0,31.4401,31.4521,31.4101,31.4161,20528.0
2019-03-05 13:30:00,52.39,52.4,52.37,52.39,19394.0,31.4221,31.4281,31.4101,31.4221,19394.0
2019-03-05 13:35:00,52.39,52.41,52.37,52.41,35824.0,31.4221,31.4341,31.4101,31.4341,35824.0
2019-03-05 13:40:00,52.4,52.44,52.39,52.4,28968.0,31.4281,31.4521,31.4221,31.4281,28968.0
2019-03-05 13:45:00,52.4,52.47,52.39,52.47,21428.0,31.4281,31.4701,31.4221,31.4701,21428.0
2019-03-05 13:50:00,52.46,52.49,52.46,52.49,28702.0,31.4641,31.4821,31.4641,31.4821,28702.0
2019-03-05 13:55:00,52.49,52.51,52.47,52.49,30649.0,31.4821,31.4941,31.4701,31.4821,30649.0
2019-03-05 14:00:00,52.49,52.57,52.48,52.55,57153.0,31.4821,31.5301,31.4761,31.5181,57153.0
2019-03-05 14:05:00,52.55,52.59,52.55,52.57,27044.0,31.5181,31.5421,31.5181,31.5301,27044.0
2019-03-05 14:10:00,52.58,52.64,52.57,52.62,38385.0,31.5361,31.572,31.5301,31.56,38385.0
2019-03-05 14:15:00,52.63,52.7,52.62,52.69,38713.0,31.566,31.608,31.56,31.602,38713.0
2019-03-05 14:20:00,52.69,52.74,52.68,52.69,42725.0,31.602,31.632,31.596,31.602,42725.0
2019-03-05 14:25:00,52.7,52.74,52.68,52.73,22397.0,31.608,31.632,31.596,31.626,22397.0
2019-03-05 14:30:00,52.74,52.85,52.73,52.79,65276.0,31.632,31.698,31.626,31.662,65276.0
2019-03-05 14:35:00,52.79,52.86,52.76,52.86,65796.0,31.662,31.704,31.644,31.704,65796.0
2019-03-05 14:40:00,52.86,52.86,52.82,52.83,72754.0,31.704,31.704,31.68,31.686,72754.0
2019-03-05 14:45:00,52.83,52.85,52.8,52.84,51881.0,31.686,31.698,31.668,31.692,51881.0
2019-03-05 14:50:00,52.84,52.89,52.83,52.84,63790.0,31.692,31.722,31.686,31.692,63790.0
2019-03-05 14:55:00,52.85,52.85,52.79,52.81,37343.0,31.698,31.698,31.662,31.674,37343.0
2019-03-05 15:00:00,52.81,53.9,52.78,53.59,1151758.0,31.674,32.3278,31.656,32.1418,1151758.0
2019-03-05 15:05:00,53.59,53.61,52.81,53.01,645700.0,32.1418,32.1538,31.674,31.794,645700.0
2019-03-05 15:10:00,53.04,53.23,52.87,52.96,339409.0,31.812,31.9259,31.71,31.764,339409.0
2019-03-05 15:15:00,52.97,53.01,52.76,52.85,187319.0,31.77,31.794,31.644,31.698,187319.0
2019-03-05 15:20:00,52.85,52.95,52.77,52.93,165903.0,31.698,31.758,31.65,31.746,165903.0
2019-03-05 15:25:00,52.93,52.97,52.78,52.87,125859.0,31.746,31.77,31.656,31.71,125859.0
2019-03-05 15:30:00,52.88,52.88,52.63,52.81,182979.0,31.716,31.716,31.566,31.674,182979.0
2019-03-05 15:35:00,52.8,52.82,52.73,52.8,96046.0,31.668,31.68,31.626,31.668,96046.0
2019-03-05 15:40:00,52.8,52.94,52.77,52.92,160936.0,31.668,31.752,31.65,31.74,160936.0
2019-03-05 15:45:00,52.92,53.03,52.89,52.96,205920.0,31.74,31.806,31.722,31.764,205920.0
2019-03-05 15:50:00,52.96,52.99,52.91,52.95,240886.0,31.764,31.782,31.734,31.758,240886.0
2019-03-05 15:55:00,52.94,52.96,52.86,52.88,478132.0,31.752,31.764,31.704,31.716,478132.0
2019-03-06 09:30:00,53.25,53.45,53.24,53.34,386347.0,31.9379,32.0579,31.9319,31.9919,386347.0
2019-03-06 09:35:00,53.32,53.39,53.13,53.19,226815.0,31.9799,32.0219,31.8659,31.9019,226815.0
2019-03-06 09:40:00,53.2,53.22,53.13,53.2,129636.0,31.9079,31.9199,31.8659,31.9079,129636.0
2019-03-06 09:45:00,53.2,53.3,53.15,53.23,89603.0,31.9079,31.9679,31.8779,31.9259,89603.0
2019-03-06 09:50:00,53.24,53.28,53.22,53.24,95979.0,31.9319,31.9559,31.9199,31.9319,95979.0
2019-03-06 09:55:00,53.24,53.24,52.98,52.99,138491.0,31.9319,31.9319,31.776,31.782,138491.0
2019-03-06 10:00:00,53.01,53.21,53.0,53.21,86227.0,31.794,31.9139,31.788,31.9139,86227.0
2019-03-06 10:05:00,53.2,53.26,53.19,53.26,77279.0,31.9079,31.9439,31.9019,31.9439,77279.0
2019-03-06 10:10:00,53.26,53.26,53.09,53.12,241623.0,31.9439,31.9439,31.8419,31.8599,241623.0
2019-03-06 10:15:00,53.12,53.18,53.1,53.17,42922.0,31.8599,31.8959,31.8479,31.8899,42922.0
2019-03-06 10:20:00,53.18,53.24,53.14,53.18,55263.0,31.8959,31.9319,31.8719,31.8959,55263.0
2019-03-06 10:25:00,53.18,53.22,53.16,53.17,81739.0,31.8959,31.9199,31.8839,31.8899,81739.0
2019-03-06 10:30:00,53.17,53.22,53.16,53.18,109529.0,31.8899,31.9199,31.8839,31.8959,109529.0
2019-03-06 10:35:00,53.18,53.2,53.13,53.18,117786.0,31.8959,31.9079,31.8659,31.8959,117786.0
2019-03-06 10:40:00,53.18,53.24,53.16,53.2,70847.0,31.8959,31.9319,31.8839,31.9079,70847.0
2019-03-06 10:45:00,53.21,53.31,53.2,53.31,66105.0,31.9139,31.9739,31.9079,31.9739,66105.0
2019-03-06 10:50:00,53.3,53.36,53.29,53.34,57757.0,31.9679,32.0039,31.9619,31.9919,57757.0
2019-03-06 10:55:00,53.33,53.4,53.32,53.35,86457.0,31.9859,32.0279,31.9799,31.9979,86457.0
2019-03-06 11:00:00,53.35,53.39,53.3,53.38,163536.0,31.9979,32.0219,31.9679,32.0159,163536.0
2019-03-06 11:05:00,53.37,53.4,53.34,53.39,109202.0,32.0099,32.0279,31.9919,32.0219,109202.0
2019-03-06 11:10:00,53.39,53.66,53.38,53.63,204672.0,32.0219,32.1838,32.0159,32.1658,204672.0
2019-03-06 11:15:00,53.63,53.72,53.62,53.66,135935.0,32.1658,32.2198,32.1598,32.1838,135935.0
2019-03-06 11:20:00,53.66,53.69,53.56,53.61,197554.0,32.1838,32.2018,32.1238,32.1538,197554.0
2019-03-06 11:25:00,53.6,53.69,53.59,53.63,142531.0,32.1478,32.2018,32.1418,32.1658,142531.0
2019-03-06 11:30:00,53.64,53.69,53.63,53.64,78593.0,32.1718,32.2018,32.1658,32.1718,78593.0
2019-03-06 11:35:00,53.64,53.82,53.64,53.77,102868.0,32.1718,32.2798,32.1718,32.2498,102868.0
2019-03-06 11:40:00,53.77,53.77,53.7,53.74,62054.0,32.2498,32.2498,32.2078,32.2318,62054.0
2019-03-06 11:45:00,53.73,53.77,53.7,53.7,86456.0,32.2258,32.2498,32.2078,32.2078,86456.0
2019-03-06 11:50:00,53.71,53.72,53.62,53.67,108249.0,32.2138,32.2198,32.1598,32.1898,108249.0
2019-03-06 11:55:00,53.67,53.68,53.61,53.66,69192.0,32.1898,32.1958,32.1538,32.1838,69192.0
2019-03-06 12:00:00,53.66,53.71,53.63,53.71,104602.0,32.1838,32.2138,32.1658,32.2138,104602.0
2019-03-06 12:05:00,53.71,53.77,53.69,53.75,72028.0,32.2138,32.2498,32.2018,32.2378,72028.0
2019-03-06 12:10:00,53.74,53.74,53.65,53.65,53994.0,32.2318,32.2318,32.1778,32.1778,53994.0
2019-03-06 12:15:00,53.66,53.73,53.61,53.63,106243.0,32.1838,32.2258,32.1538,32.1658,106243.0
2019-03-06 12:20:00,53.62,53.67,53.62,53.63,79298.0,32.1598,32.1898,32.1598,32.1658,79298.0
2019-03-06 12:25:00,53.63,53.71,53.61,53.67,71133.0,32.1658,32.2138,32.1538,32.1898,71133.0
2019-03-06 12:30:00,53.67,53.71,53.66,53.71,40947.0,32.1898,32.2138,32.1838,32.2138,40947.0
2019-03-06 12:35:00,53.71,53.74,53.69,53.7,41255.0,32.2138,32.2318,32.2018,32.2078,41255.0
2019-03-06 12:40:00,53.69,53.71,53.65,53.68,39266.0,32.2018,32.2138,32.1778,32.1958,39266.0
2019-03-06 12:45:00,53.68,53.73,53.66,53.71,47813.0,32.1958,32.2258,32.1838,32.2138,47813.0
2019-03-06 12:50:00,53.72,53.75,53.67,53.71,65625.0,32.2198,32.2378,32.1898,32.2138,65625.0
2019-03-06 12:55:00,53.71,53.75,53.7,53.73,30549.0,32.2138,32.2378,32.2078,32.2258,30549.0
2019-03-06 13:00:00,53.72,53.78,53.72,53.76,49689.0,32.2198,32.2558,32.2198,32.2438,49689.0
2019-03-06 13:05:00,53.76,53.83,53.75,53.83,63118.0,32.2438,32.2858,32.2378,32.2858,63118.0
2019-03-06 13:10:00,53.83,53.87,53.76,53.83,139787.0,32.2858,32.3098,32.2438,32.2858,139787.0
2019-03-06 13:15:00,53.83,53.97,53.82,53.97,124168.0,32.2858,32.3697,32.2798,32.3697,124168.0
2019-03-06 13:20:00,53.97,53.99,53.9,53.98,129322.0,32.3697,32.3817,32.3278,32.3757,129322.0
2019-03-06 13:25:00,53.98,54.1,53.97,54.03,232325.0,32.3757,32.4477,32.3697,32.4057,232325.0
2019-03-06 13:30:00,54.03,54.17,54.02,54.15,140057.0,32.4057,32.4897,32.3997,32.4777,140057.0
2019-03-06 13:35:00,54.15,54.19,54.1,54.16,153902.0,32.4777,32.5017,32.4477,32.4837,153902.0
2019-03-06 13:40:00,54.17,54.23,54.09,54.23,144113.0,32.4897,32.5257,32.4417,32.5257,144113.0
2019-03-06 13:45:00,54.23,54.29,54.19,54.28,193729.0,32.5257,32.5617,32.5017,32.5557,193729.0
2019-03-06 13:50:00,54.27,54.4,54.24,54.38,250658.0,32.5497,32.6276,32.5317,32.6156,250658.0
2019-03-06 13:55:00,54.38,54.47,54.34,54.43,159808.0,32.6156,32.6696,32.5917,32.6456,159808.0
2019-03-06 14:00:00,54.43,54.49,54.42,54.44,211887.0,32.6456,32.6816,32.6396,32.6516,211887.0
2019-03-06 14:05:00,54.44,54.45,54.35,54.38,186771.0,32.6516,32.6576,32.5977,32.6156,186771.0
2019-03-06 14:10:00,54.37,54.44,54.35,54.39,173620.0,32.6097,32.6516,32.5977,32.6216,173620.0
2019-03-06 14:15:00,54.39,54.43,54.37,54.41,94071.0,32.6216,32.6456,32.6097,32.6336,94071.0
2019-03-06 14:20:00,54.41,54.52,54.4,54.48,128441.0,32.6336,32.6996,32.6276,32.6756,128441.0
2019-03-06 14:25:00,54.48,54.54,54.43,54.52,180132.0,32.6756,32.7116,32.6456,32.6996,180132.0
2019-03-06 14:30:00,54.53,54.57,54.48,54.49,248758.0,32.7056,32.7296,32.6756,32.6816,248758.0
2019-03-06 14:35:00,54.5,54.59,54.49,54.54,199842.0,32.6876,32.7416,32.6816,32.7116,199842.0
2019-03-06 14:40:00,54.55,54.61,54.54,54.58,168807.0,32.7176,32.7536,32.7116,32.7356,168807.0
2019-03-06 14:45:00,54.59,54.68,54.58,54.61,124444.0,32.7416,32.7956,32.7356,32.7536,124444.0
2019-03-06 14:50:00,54.61,54.68,54.6,54.64,126607.0,32.7536,32.7956,32.7476,32.7716,126607.0
2019-03-06 14:55:00,54.64,54.66,54.6,54.62,63589.0,32.7716,32.7836,32.7476,32.7596,63589.0
2019-03-06 15:00:00,54.62,54.68,54.57,54.61,148653.0,32.7596,32.7956,32.7296,32.7536,148653.0
2019-03-06 15:05:00,54.6,54.64,54.57,54.6,193341.0,32.7476,32.7716,32.7296,32.7476,193341.0
2019-03-06 15:10:00,54.59,54.63,54.56,54.59,154837.0,32.7416,32.7656,32.7236,32.7416,154837.0
2019-03-06 15:15:00,54.59,54.62,54.55,54.6,205800.0,32.7416,32.7596,32.7176,32.7476,205800.0
2019-03-06 15:20:00,54.61,54.63,54.56,54.59,163627.0,32.7536,32.7656,32.7236,32.7416,163627.0
2019-03-06 15:25:00,54.6,54.63,54.57,54.62,199725.0,32.7476,32.7656,32.7296,32.7596,199725.0
2019-03-06 15:30:00,54.63,54.7,54.61,54.65,132526.0,32.7656,32.8076,32.7536,32.7776,132526.0
2019-03-06 15:35:00,54.66,54.71,54.65,54.66,122535.0,32.7836,32.8136,32.7776,32.7836,122535.0
2019-03-06 15:40:00,54.66,54.69,54.6,54.63,188098.0,32.7836,32.8016,32.7476,32.7656,188098.0
2019-03-06 15:45:00,54.63,54.63,54.55,54.62,373786.0,32.7656,32.7656,32.7176,32.7596,373786.0
2019-03-06 15:50:00,54.62,54.71,54.6,54.7,409547.0,32.7596,32.8136,32.7476,32.8076,409547.0
2019-03-06 15:55:00,54.69,54.75,54.63,54.69,892902.0,32.8016,32.8376,32.7656,32.8016,892902.0
2019-03-07 09:30:00,54.88,54.88,54.47,54.59,490958.0,32.9155,32.9155,32.6696,32.7416,490958.0
2019-03-07 09:35:00,54.59,54.66,54.46,54.54,261774.0,32.7416,32.7836,32.6636,32.7116,261774.0
2019-03-07 09:40:00,54.54,54.57,54.47,54.53,236743.0,32.7116,32.7296,32.6696,32.7056,236743.0
2019-03-07 09:45:00,54.53,54.57,54.46,54.49,280781.0,32.7056,32.7296,32.6636,32.6816,280781.0
2019-03-07 09:50:00,54.48,54.53,54.19,54.2,321113.0,32.6756,32.7056,32.5017,32.5077,321113.0
2019-03-07 09:55:00,54.2,54.28,54.12,54.24,300480.0,32.5077,32.5557,32.4597,32.5317,300480.0
2019-03-07 10:00:00,54.23,54.37,54.23,54.37,331804.0,32.5257,32.6097,32.5257,32.6097,331804.0
2019-03-07 10:05:00,54.37,54.42,54.32,54.36,190927.0,32.6097,32.6396,32.5797,32.6037,190927.0
2019-03-07 10:10:00,54.36,54.44,54.31,54.37,272762.0,32.6037,32.6516,32.5737,32.6097,272762.0
2019-03-07 10:15:00,54.37,54.38,54.28,54.29,378131.0,32.6097,32.6156,32.5557,32.5617,378131.0
2019-03-07 10:20:00,54.29,54.29,54.07,54.16,175193.0,32.5617,32.5617,32.4297,32.4837,175193.0
2019-03-07 10:25:00,54.16,54.29,54.16,54.22,273141.0,32.4837,32.5617,32.4837,32.5197,273141.0
2019-03-07 10:30:00,54.23,54.34,54.21,54.23,249654.0,32.5257,32.5917,32.5137,32.5257,249654.0
2019-03-07 10:35:00,54.23,54.29,54.19,54.27,294328.0,32.5257,32.5617,32.5017,32.5497,294328.0
2019-03-07 10:40:00,54.26,54.29,54.17,54.23,407011.0,32.5437,32.5617,32.4897,32.5257,407011.0
2019-03-07 10:45:00,54.23,54.33,54.23,54.25,128128.0,32.5257,32.5857,32.5257,32.5377,128128.0
2019-03-07 10:50:00,54.25,54.34,54.23,54.26,212577.0,32.5377,32.5917,32.5257,32.5437,212577.0
2019-03-07 10:55:00,54.26,54.32,54.25,54.26,105161.0,32.5437,32.5797,32.5377,32.5437,105161.0
2019-03-07 11:00:00,54.25,54.28,54.19,54.24,348388.0,32.5377,32.5557,32.5017,32.5317,348388.0
2019-03-07 11:05:00,54.23,54.27,53.9,53.91,307100.0,32.5257,32.5497,32.3278,32.3338,307100.0
2019-03-07 11:10:00,53.91,53.96,53.87,53.94,147611.0,32.3338,32.3637,32.3098,32.3517,147611.0
2019-03-07 11:15:00,53.94,54.01,53.92,53.98,176805.0,32.3517,32.3937,32.3398,32.3757,176805.0
2019-03-07 11:20:00,53.97,53.97,53.91,53.93,205720.0,32.3697,32.3697,32.3338,32.3458,205720.0
2019-03-07 11:25:00,53.94,53.97,53.92,53.96,98210.0,32.3517,32.3697,32.3398,32.3637,98210.0
2019-03-07 11:30:00,53.97,54.12,53.96,54.05,155424.0,32.3697,32.4597,32.3637,32.4177,155424.0
2019-03-07 11:35:00,54.05,54.08,53.93,53.96,136459.0,32.4177,32.4357,32.3458,32.3637,136459.0
2019-03-07 11:40:00,53.96,54.01,53.95,53.98,145594.0,32.3637,32.3937,32.3577,32.3757,145594.0
2019-03-07 11:45:00,53.99,54.01,53.95,53.96,106684.0,32.3817,32.3937,32.3577,32.3637,106684.0
2019-03-07 11:50:00,53.96,54.03,53.96,53.97,154271.0,32.3637,32.4057,32.3637,32.3697,154271.0
2019-03-07 11:55:00,53.96,54.0,53.95,53.97,158572.0,32.3637,32.3877,32.3577,32.3697,158572.0
2019-03-07 12:00:00,53.96,53.97,53.92,53.94,270497.0,32.3637,32.3697,32.3398,32.3517,270497.0
2019-03-07 12:05:00,53.95,53.98,53.93,53.96,123787.0,32.3577,32.3757,32.3458,32.3637,123787.0
2019-03-07 12:10:00,53.97,53.99,53.92,53.98,226913.0,32.3697,32.3817,32.3398,32.3757,226913.0
2019-03-07 12:15:00,53.98,54.01,53.95,53.98,169939.0,32.3757,32.3937,32.3577,32.3757,169939.0
2019-03-07 12:20:00,53.98,53.99,53.96,53.97,123564.0,32.3757,32.3817,32.3637,32.3697,123564.0
2019-03-07 12:25:00,53.98,54.02,53.96,53.98,79184.0,32.3757,32.3997,32.3637,32.3757,79184.0
2019-03-07 12:30:00,53.98,54.08,53.89,54.05,255011.0,32.3757,32.4357,32.3218,32.4177,255011.0
2019-03-07 12:35:00,54.05,54.12,54.03,54.12,105429.0,32.4177,32.4597,32.4057,32.4597,105429.0
2019-03-07 12:40:00,54.12,54.27,54.1,54.23,180717.0,32.4597,32.5497,32.4477,32.5257,180717.0
2019-03-07 12:45:00,54.24,54.25,54.19,54.21,60352.0,32.5317,32.5377,32.5017,32.5137,60352.0
2019-03-07 12:50:00,54.22,54.29,54.19,54.27,74227.0,32.5197,32.5617,32.5017,32.5497,74227.0
2019-03-07 12:55:00,54.27,54.3,54.23,54.23,39287.0,32.5497,32.5677,32.5257,32.5257,39287.0
2019-03-07 13:00:00,54.23,54.25,54.18,54.23,61943.0,32.5257,32.5377,32.4957,32.5257,61943.0
2019-03-07 13:05:00,54.23,54.3,54.22,54.24,68165.0,32.5257,32.5677,32.5197,32.5317,68165.0
2019-03-07 13:10:00,54.24,54.29,54.24,54.27,135979.0,32.5317,32.5617,32.5317,32.5497,135979.0
2019-03-07 13:15:00,54.27,54.28,54.24,54.28,90887.0,32.5497,32.5557,32.5317,32.5557,90887.0
2019-03-07 13:20:00,54.29,54.29,54.18,54.19,229061.0,32.5617,32.5617,32.4957,32.5017,229061.0
2019-03-07 13:25:00,54.18,54.23,54.17,54.2,96012.0,32.4957,32.5257,32.4897,32.5077,96012.0
2019-03-07 13:30:00,54.2,54.21,54.17,54.18,104787.0,32.5077,32.5137,32.4897,32.4957,104787.0
2019-03-07 13:35:00,54.18,54.21,54.17,54.18,95017.0,32.4957,32.5137,32.4897,32.4957,95017.0
2019-03-07 13:40:00,54.18,54.26,54.18,54.26,143450.0,32.4957,32.5437,32.4957,32.5437,143450.0
2019-03-07 13:45:00,54.26,54.49,54.25,54.46,246408.0,32.5437,32.6816,32.5377,32.6636,246408.0
2019-03-07 13:50:00,54.46,54.49,54.39,54.46,316427.0,32.6636,32.6816,32.6216,32.6636,316427.0
2019-03-07 13:55:00,54.45,54.5,54.42,54.47,136774.0,32.6576,32.6876,32.6396,32.6696,136774.0
2019-03-07 14:00:00,54.48,54.6,54.46,54.56,238223.0,32.6756,32.7476,32.6636,32.7236,238223.0
2019-03-07 14:05:00,54.55,54.58,54.52,54.57,195973.0,32.7176,32.7356,32.6996,32.7296,195973.0
2019-03-07 14:10:00,54.58,54.64,54.52,54.56,528405.0,32.7356,32.7716,32.6996,32.7236,528405.0
2019-03-07 14:15:00,54.56,54.56,54.31,54.45,338010.0,32.7236,32.7236,32.5737,32.6576,338010.0
2019-03-07 14:20:00,54.45,54.53,54.44,54.52,161392.0,32.6576,32.7056,32.6516,32.6996,161392.0
2019-03-07 14:25:00,54.51,54.57,54.48,54.54,172548.0,32.6936,32.7296,32.6756,32.7116,172548.0
2019-03-07 14:30:00,54.54,54.56,54.51,54.53,197818.0,32.7116,32.7236,32.6936,32.7056,197818.0
2019-03-07 14:35:00,54.54,54.58,54.44,54.46,247603.0,32.7116,32.7356,32.6516,32.6636,247603.0
2019-03-07 14:40:00,54.46,54.54,54.46,54.53,115664.0,32.6636,32.7116,32.6636,32.7056,115664.0
2019-03-07 14:45:00,54.53,54.59,54.51,54.53,148817.0,32.7056,32.7416,32.6936,32.7056,148817.0
2019-03-07 14:50:00,54.53,54.53,54.45,54.5,134676.0,32.7056,32.7056,32.6576,32.6876,134676.0
2019-03-07 14:55:00,54.5,54.54,54.48,54.52,148706.0,32.6876,32.7116,32.6756,32.6996,148706.0
2019-03-07 15:00:00,54.52,54.55,54.46,54.48,187985.0,32.6996,32.7176,32.6636,32.6756,187985.0
2019-03-07 15:05:00,54.48,54.51,54.45,54.5,219336.0,32.6756,32.6936,32.6576,32.6876,219336.0
2019-03-07 15:10:00,54.5,54.52,54.46,54.52,170842.0,32.6876,32.6996,32.6636,32.6996,170842.0
2019-03-07 15:15:00,54.52,54.54,54.48,54.54,135681.0,32.6996,32.7116,32.6756,32.7116,135681.0
2019-03-07 15:20:00,54.53,54.54,54.46,54.48,193770.0,32.7056,32.7116,32.6636,32.6756,193770.0
2019-03-07 15:25:00,54.49,54.54,54.39,54.41,244274.0,32.6816,32.7116,32.6216,32.6336,244274.0
2019-03-07 15:30:00,54.41,54.47,54.36,54.38,228200.0,32.6336,32.6696,32.6037,32.6156,228200.0
2019-03-07 15:35:00,54.39,54.48,54.35,54.45,237802.0,32.6216,32.6756,32.5977,32.6576,237802.0
2019-03-07 15:40:00,54.45,54.48,54.34,54.39,263051.0,32.6576,32.6756,32.5917,32.6216,263051.0
2019-03-07 15:45:00,54.4,54.54,54.39,54.51,304240.0,32.6276,32.7116,32.6216,32.6936,304240.0
2019-03-07 15:50:00,54.51,54.56,54.47,54.51,552023.0,32.6936,32.7236,32.6696,32.6936,552023.0
2019-03-07 15:55:00,54.51,54.86,54.5,54.74,1417888.0,32.6936,32.9035,32.6876,32.8316,1417888.0
2019-03-08 09:30:00,54.73,55.13,54.73,54.98,398097.0,32.8256,33.0655,32.8256,32.9755,398097.0
2019-03-08 09:35:00,54.98,55.06,54.86,55.04,279736.0,32.9755,33.0235,32.9035,33.0115,279736.0
2019-03-08 09:40:00,55.03,55.1,54.96,55.04,246179.0,33.0055,33.0475,32.9635,33.0115,246179.0
2019-03-08 09:45:00,55.03,55.1,54.98,55.04,111673.0,33.0055,33.0475,32.9755,33.0115,111673.0
2019-03-08 09:50:00,55.05,55.08,54.97,55.08,158626.0,33.0175,33.0355,32.9695,33.0355,158626.0
2019-03-08 09:55:00,55.07,55.13,55.06,55.1,122691.0,33.0295,33.0655,33.0235,33.0475,122691.0
2019-03-08 10:00:00,55.11,55.19,55.07,55.1,166173.0,33.0535,33.1015,33.0295,33.0475,166173.0
2019-03-08 10:05:00,55.09,55.12,55.03,55.12,210727.0,33.0415,33.0595,33.0055,33.0595,210727.0
2019-03-08 10:10:00,55.13,55.28,55.11,55.21,185602.0,33.0655,33.1554,33.0535,33.1135,185602.0
2019-03-08 10:15:00,55.21,55.26,55.17,55.21,166582.0,33.1135,33.1434,33.0895,33.1135,166582.0
2019-03-08 10:20:00,55.21,55.28,55.2,55.24,120033.0,33.1135,33.1554,33.1075,33.1315,120033.0
2019-03-08 10:25:00,55.25,55.36,55.21,55.29,229553.0,33.1375,33.2034,33.1135,33.1614,229553.0
2019-03-08 10:30:00,55.29,55.37,55.24,55.36,159800.0,33.1614,33.2094,33.1315,33.2034,159800.0
2019-03-08 10:35:00,55.36,55.51,55.33,55.36,250888.0,33.2034,33.2934,33.1854,33.2034,250888.0
2019-03-08 10:40:00,55.36,55.47,55.34,55.47,133907.0,33.2034,33.2694,33.1914,33.2694,133907.0
2019-03-08 10:45:00,55.47,55.54,55.47,55.54,126705.0,33.2694,33.3114,33.2694,33.3114,126705.0
2019-03-08 10:50:00,55.53,55.54,55.45,55.49,189737.0,33.3054,33.3114,33.2574,33.2814,189737.0
2019-03-08 10:55:00,55.49,55.55,55.26,55.27,186809.0,33.2814,33.3174,33.1434,33.1494,186809.0
2019-03-08 11:00:00,55.26,55.32,55.23,55.3,115398.0,33.1434,33.1794,33.1255,33.1674,115398.0
2019-03-08 11:05:00,55.3,55.32,55.25,55.28,131708.0,33.1674,33.1794,33.1375,33.1554,131708.0
2019-03-08 11:10:00,55.27,55.34,55.26,55.31,65798.0,33.1494,33.1914,33.1434,33.1734,65798.0
2019-03-08 11:15:00,55.32,55.32,55.25,55.27,85625.0,33.1794,33.1794,33.1375,33.1494,85625.0
2019-03-08 11:20:00,55.27,55.32,55.21,55.23,109044.0,33.1494,33.1794,33.1135,33.1255,109044.0
2019-03-08 11:25:00,55.22,55.3,55.21,55.26,99792.0,33.1195,33.1674,33.1135,33.1434,99792.0
2019-03-08 11:30:00,55.26,55.27,55.22,55.26,122057.0,33.1434,33.1494,33.1195,33.1434,122057.0
2019-03-08 11:35:00,55.26,55.29,55.2,55.23,147378.0,33.1434,33.1614,33.1075,33.1255,147378.0
2019-03-08 11:40:00,55.23,55.26,55.17,55.21,120520.0,33.1255,33.1434,33.0895,33.1135,120520.0
2019-03-08 11:45:00,55.21,55.26,55.17,55.26,95174.0,33.1135,33.1434,33.0895,33.1434,95174.0
2019-03-08 11:50:00,55.26,55.32,55.24,55.24,102722.0,33.1434,33.1794,33.1315,33.1315,102722.0
2019-03-08 11:55:00,55.24,55.3,55.21,55.28,134998.0,33.1315,33.1674,33.1135,33.1554,134998.0
2019-03-08 12:00:00,55.28,55.29,55.22,55.23,85509.0,33.1554,33.1614,33.1195,33.1255,85509.0
2019-03-08 12:05:00,55.23,55.28,55.22,55.24,170738.0,33.1255,33.1554,33.1195,33.1315,170738.0
2019-03-08 12:10:00,55.24,55.3,55.24,55.28,69100.0,33.1315,33.1674,33.1315,33.1554,69100.0
2019-03-08 12:15:00,55.28,55.29,55.24,55.27,66904.0,33.1554,33.1614,33.1315,33.1494,66904.0
2019-03-08 12:20:00,55.27,55.3,55.25,55.26,100245.0,33.1494,33.1674,33.1375,33.1434,100245.0
2019-03-08 12:25:00,55.25,55.26,55.21,55.24,113069.0,33.1375,33.1434,33.1135,33.1315,113069.0
2019-03-08 12:30:00,55.24,55.25,55.22,55.23,169037.0,33.1315,33.1375,33.1195,33.1255,169037.0
2019-03-08 12:35:00,55.24,55.25,55.0,55.01,175897.0,33.1315,33.1375,32.9875,32.9935,175897.0
2019-03-08 12:40:00,55.01,55.07,54.95,55.06,93780.0,32.9935,33.0295,32.9575,33.0235,93780.0
2019-03-08 12:45:00,55.05,55.07,55.02,55.03,78712.0,33.0175,33.0295,32.9995,33.0055,78712.0
2019-03-08 12:50:00,55.03,55.08,55.0,55.03,165325.0,33.0055,33.0355,32.9875,33.0055,165325.0
2019-03-08 12:55:00,55.02,55.06,55.01,55.05,158099.0,32.9995,33.0235,32.9935,33.0175,158099.0
2019-03-08 13:00:00,55.04,55.05,55.03,55.04,68538.0,33.0115,33.0175,33.0055,33.0115,68538.0
2019-03-08 13:05:00,55.03,55.04,54.95,54.95,174276.0,33.0055,33.0115,32.9575,32.9575,174276.0
2019-03-08 13:10:00,54.96,54.97,54.89,54.91,93831.0,32.9635,32.9695,32.9215,32.9335,93831.0
2019-03-08 13:15:00,54.9,54.91,54.81,54.83,75219.0,32.9275,32.9335,32.8736,32.8855,75219.0
2019-03-08 13:20:00,54.84,54.85,54.82,54.83,65139.0,32.8915,32.8975,32.8795,32.8855,65139.0
2019-03-08 13:25:00,54.83,54.87,54.82,54.87,82435.0,32.8855,32.9095,32.8795,32.9095,82435.0
2019-03-08 13:30:00,54.87,54.88,54.84,54.87,101585.0,32.9095,32.9155,32.8915,32.9095,101585.0
2019-03-08 13:35:00,54.87,54.9,54.84,54.88,104178.0,32.9095,32.9275,32.8915,32.9155,104178.0
2019-03-08 13:40:00,54.88,54.9,54.86,54.88,65219.0,32.9155,32.9275,32.9035,32.9155,65219.0
2019-03-08 13:45:00,54.87,54.98,54.86,54.98,109508.0,32.9095,32.9755,32.9035,32.9755,109508.0
2019-03-08 13:50:00,54.97,54.99,54.95,54.96,152199.0,32.9695,32.9815,32.9575,32.9635,152199.0
2019-03-08 13:55:00,54.97,54.99,54.92,54.95,248722.0,32.9695,32.9815,32.9395,32.9575,248722.0
2019-03-08 14:00:00,54.94,54.95,54.69,54.69,171616.0,32.9515,32.9575,32.8016,32.8016,171616.0
2019-03-08 14:05:00,54.69,54.8,54.68,54.8,158181.0,32.8016,32.8676,32.7956,32.8676,158181.0
2019-03-08 14:10:00,54.8,54.86,54.79,54.86,114286.0,32.8676,32.9035,32.8616,32.9035,114286.0
2019-03-08 14:15:00,54.86,54.88,54.84,54.86,59434.0,32.9035,32.9155,32.8915,32.9035,59434.0
2019-03-08 14:20:00,54.87,54.98,54.87,54.95,149856.0,32.9095,32.9755,32.9095,32.9575,149856.0
2019-03-08 14:25:00,54.95,54.98,54.94,54.96,54629.0,32.9575,32.9755,32.9515,32.9635,54629.0
2019-03-08 14:30:00,54.97,55.05,54.96,55.05,87794.0,32.9695,33.0175,32.9635,33.0175,87794.0
2019-03-08 14:35:00,55.04,55.13,55.03,55.07,234959.0,33.0115,33.0655,33.0055,33.0295,234959.0
2019-03-08 14:40:00,55.07,55.12,55.04,55.09,110748.0,33.0295,33.0595,33.0115,33.0415,110748.0
2019-03-08 14:45:00,55.09,55.15,55.06,55.14,85405.0,33.0415,33.0775,33.0235,33.0715,85405.0
2019-03-08 14:50:00,55.15,55.17,55.09,55.11,57829.0,33.0775,33.0895,33.0415,33.0535,57829.0
2019-03-08 14:55:00,55.11,55.15,55.08,55.09,74091.0,33.0535,33.0775,33.0355,33.0415,74091.0
2019-03-08 15:00:00,55.09,55.13,55.08,55.1,119774.0,33.0415,33.0655,33.0355,33.0475,119774.0
2019-03-08 15:05:00,55.1,55.14,55.07,55.09,112614.0,33.0475,33.0715,33.0295,33.0415,112614.0
2019-03-08 15:10:00,55.08,55.12,55.08,55.12,120161.0,33.0355,33.0595,33.0355,33.0595,120161.0
2019-03-08 15:15:00,55.12,55.13,55.08,55.08,100740.0,33.0595,33.0655,33.0355,33.0355,100740.0
2019-03-08 15:20:00,55.09,55.15,55.08,55.1,153638.0,33.0415,33.0775,33.0355,33.0475,153638.0
2019-03-08 15:25:00,55.1,55.14,55.09,55.1,143821.0,33.0475,33.0715,33.0415,33.0475,143821.0
2019-03-08 15:30:00,55.1,55.14,55.08,55.12,167631.0,33.0475,33.0715,33.0355,33.0595,167631.0
2019-03-08 15:35:00,55.12,55.12,55.05,55.1,205103.0,33.0595,33.0595,33.0175,33.0475,205103.0
2019-03-08 15:40:00,55.1,55.12,55.07,55.11,142886.0,33.0475,33.0595,33.0295,33.0535,142886.0
2019-03-08 15:45:00,55.11,55.18,55.09,55.16,173756.0,33.0535,33.0955,33.0415,33.0835,173756.0
2019-03-08 15:50:00,55.16,55.27,55.15,55.27,201811.0,33.0835,33.1494,33.0775,33.1494,201811.0
2019-03-08 15:55:00,55.27,55.44,55.26,55.36,752960.0,33.1494,33.2514,33.1434,33.2034,752960.0
2019-03-11 09:30:00,55.32,55.64,55.3,55.6,281560.0,33.1794,33.3714,33.1674,33.3474,281560.0
2019-03-11 09:35:00,55.6,55.61,55.45,55.51,145873.0,33.3474,33.3534,33.2574,33.2934,145873.0
2019-03-11 09:40:00,55.5,55.82,55.46,55.82,235786.0,33.2874,33.4793,33.2634,33.4793,235786.0
2019-03-11 09:45:00,55.82,55.86,55.71,55.72,140896.0,33.4793,33.5033,33.4133,33.4193,140896.0
2019-03-11 09:50:00,55.72,55.88,55.71,55.86,150685.0,33.4193,33.5153,33.4133,33.5033,150685.0
2019-03-11 09:55:00,55.87,55.88,55.67,55.71,153914.0,33.5093,33.5153,33.3894,33.4133,153914.0
2019-03-11 10:00:00,55.71,55.74,55.68,55.69,129148.0,33.4133,33.4313,33.3954,33.4014,129148.0
2019-03-11 10:05:00,55.69,55.71,55.6,55.69,160685.0,33.4014,33.4133,33.3474,33.4014,160685.0
2019-03-11 10:10:00,55.69,55.76,55.67,55.75,74439.0,33.4014,33.4433,33.3894,33.4373,74439.0
2019-03-11 10:15:00,55.76,55.77,55.69,55.72,49398.0,33.4433,33.4493,33.4014,33.4193,49398.0
2019-03-11 10:20:00,55.72,55.78,55.69,55.69,79649.0,33.4193,33.4553,33.4014,33.4014,79649.0
2019-03-11 10:25:00,55.69,55.71,55.65,55.67,93579.0,33.4014,33.4133,33.3774,33.3894,93579.0
2019-03-11 10:30:00,55.66,55.75,55.65,55.71,64863.0,33.3834,33.4373,33.3774,33.4133,64863.0
2019-03-11 10:35:00,55.71,55.77,55.68,55.74,70204.0,33.4133,33.4493,33.3954,33.4313,70204.0
2019-03-11 10:40:00,55.75,55.79,55.73,55.79,68724.0,33.4373,33.4613,33.4253,33.4613,68724.0
2019-03-11 10:45:00,55.79,55.83,55.77,55.78,73042.0,33.4613,33.4853,33.4493,33.4553,73042.0
2019-03-11 10:50:00,55.79,55.83,55.76,55.77,72253.0,33.4613,33.4853,33.4433,33.4493,72253.0
2019-03-11 10:55:00,55.77,55.8,55.7,55.77,129470.0,33.4493,33.4673,33.4073,33.4493,129470.0
2019-03-11 11:00:00,55.76,55.83,55.76,55.8,97846.0,33.4433,33.4853,33.4433,33.4673,97846.0
2019-03-11 11:05:00,55.8,55.82,55.78,55.82,51065.0,33.4673,33.4793,33.4553,33.4793,51065.0
2019-03-11 11:10:00,55.82,55.89,55.82,55.89,106307.0,33.4793,33.5213,33.4793,33.5213,106307.0
2019-03-11 11:15:00,55.89,55.92,55.81,55.83,133568.0,33.5213,33.5393,33.4733,33.4853,133568.0
2019-03-11 11:20:00,55.83,55.93,55.83,55.92,80758.0,33.4853,33.5453,33.4853,33.5393,80758.0
2019-03-11 11:25:00,55.92,55.94,55.89,55.89,83186.0,33.5393,33.5513,33.5213,33.5213,83186.0
2019-03-11 11:30:00,55.9,55.92,55.85,55.87,68853.0,33.5273,33.5393,33.4973,33.5093,68853.0
2019-03-11 11:35:00,55.87,55.89,55.81,55.82,87328.0,33.5093,33.5213,33.4733,33.4793,87328.0
2019-03-11 11:40:00,55.82,55.85,55.77,55.78,88271.0,33.4793,33.4973,33.4493,33.4553,88271.0
2019-03-11 11:45:00,55.78,55.95,55.42,55.82,784760.0,33.4553,33.5573,33.2394,33.4793,784760.0
2019-03-11 11:50:00,55.82,55.88,55.75,55.8,105740.0,33.4793,33.5153,33.4373,33.4673,105740.0
2019-03-11 11:55:00,55.79,55.81,55.71,55.72,113730.0,33.4613,33.4733,33.4133,33.4193,113730.0
2019-03-11 12:00:00,55.73,55.79,55.7,55.75,189300.0,33.4253,33.4613,33.4073,33.4373,189300.0
2019-03-11 12:05:00,55.75,55.89,55.75,55.87,89437.0,33.4373,33.5213,33.4373,33.5093,89437.0
2019-03-11 12:10:00,55.87,55.95,55.85,55.95,63507.0,33.5093,33.5573,33.4973,33.5573,63507.0
2019-03-11 12:15:00,55.95,55.98,55.93,55.95,61087.0,33.5573,33.5753,33.5453,33.5573,61087.0
2019-03-11 12:20:00,55.95,55.95,55.9,55.92,89483.0,33.5573,33.5573,33.5273,33.5393,89483.0
2019-03-11 12:25:00,55.93,55.95,55.83,55.83,105786.0,33.5453,33.5573,33.4853,33.4853,105786.0
2019-03-11 12:30:00,55.83,55.89,55.82,55.85,49709.0,33.4853,33.5213,33.4793,33.4973,49709.0
2019-03-11 12:35:00,55.84,55.96,55.84,55.89,112513.0,33.4913,33.5633,33.4913,33.5213,112513.0
2019-03-11 12:40:00,55.9,55.92,55.85,55.85,80237.0,33.5273,33.5393,33.4973,33.4973,80237.0
2019-03-11 12:45:00,55.86,55.88,55.8,55.8,83805.0,33.5033,33.5153,33.4673,33.4673,83805.0
2019-03-11 12:50:00,55.82,55.83,55.78,55.81,71412.0,33.4793,33.4853,33.4553,33.4733,71412.0
2019-03-11 12:55:00,55.8,55.87,55.8,55.87,91184.0,33.4673,33.5093,33.4673,33.5093,91184.0
2019-03-11 13:00:00,55.87,55.88,55.84,55.86,91545.0,33.5093,33.5153,33.4913,33.5033,91545.0
2019-03-11 13:05:00,55.86,55.88,55.83,55.85,67386.0,33.5033,33.5153,33.4853,33.4973,67386.0
2019-03-11 13:10:00,55.85,55.9,55.84,55.9,50908.0,33.4973,33.5273,33.4913,33.5273,50908.0
2019-03-11 13:15:00,55.9,55.94,55.89,55.93,73432.0,33.5273,33.5513,33.5213,33.5453,73432.0
2019-03-11 13:20:00,55.93,55.94,55.9,55.91,60348.0,33.5453,33.5513,33.5273,33.5333,60348.0
2019-03-11 13:25:00,55.91,55.96,55.9,55.96,65581.0,33.5333,33.5633,33.5273,33.5633,65581.0
2019-03-11 13:30:00,55.96,55.98,55.94,55.97,74221.0,33.5633,33.5753,33.5513,33.5693,74221.0
2019-03-11 13:35:00,55.96,55.99,55.95,55.96,79949.0,33.5633,33.5813,33.5573,33.5633,79949.0
2019-03-11 13:40:00,55.96,55.99,55.91,55.94,98526.0,33.5633,33.5813,33.5333,33.5513,98526.0
2019-03-11 13:45:00,55.94,55.94,55.91,55.94,47110.0,33.5513,33.5513,33.5333,33.5513,47110.0
2019-03-11 13:50:00,55.94,55.97,55.93,55.96,62977.0,33.5513,33.5693,33.5453,33.5633,62977.0
2019-03-11 13:55:00,55.95,55.99,55.95,55.98,90076.0,33.5573,33.5813,33.5573,33.5753,90076.0
2019-03-11 14:00:00,55.98,56.0,55.96,55.98,101040.0,33.5753,33.5873,33.5633,33.5753,101040.0
2019-03-11 14:05:00,55.98,55.99,55.96,55.97,58834.0,33.5753,33.5813,33.5633,33.5693,58834.0
2019-03-11 14:10:00,55.98,55.99,55.93,55.97,104642.0,33.5753,33.5813,33.5453,33.5693,104642.0
2019-03-11 14:15:00,55.98,56.0,55.97,55.98,97475.0,33.5753,33.5873,33.5693,33.5753,97475.0
2019-03-11 14:20:00,55.98,56.05,55.98,56.05,238309.0,33.5753,33.6173,33.5753,33.6173,238309.0
2019-03-11 14:25:00,56.05,56.05,56.0,56.03,69915.0,33.6173,33.6173,33.5873,33.6053,69915.0
2019-03-11 14:30:00,56.02,56.03,55.99,56.0,68377.0,33.5993,33.6053,33.5813,33.5873,68377.0
2019-03-11 14:35:00,56.0,56.03,55.99,56.02,39562.0,33.5873,33.6053,33.5813,33.5993,39562.0
2019-03-11 14:40:00,56.01,56.02,55.93,55.94,101748.0,33.5933,33.5993,33.5453,33.5513,101748.0
2019-03-11 14:45:00,55.94,56.01,55.94,56.0,135927.0,33.5513,33.5933,33.5513,33.5873,135927.0
2019-03-11 14:50:00,56.0,56.07,55.98,56.07,92728.0,33.5873,33.6293,33.5753,33.6293,92728.0
2019-03-11 14:55:00,56.06,56.11,56.05,56.11,66947.0,33.6233,33.6533,33.6173,33.6533,66947.0
2019-03-11 15:00:00,56.11,56.14,56.07,56.14,75052.0,33.6533,33.6712,33.6293,33.6712,75052.0
2019-03-11 15:05:00,56.14,56.17,56.12,56.14,81560.0,33.6712,33.6892,33.6593,33.6712,81560.0
2019-03-11 15:10:00,56.15,56.17,56.12,56.14,85743.0,33.6772,33.6892,33.6593,33.6712,85743.0
2019-03-11 15:15:00,56.14,56.14,56.05,56.06,84315.0,33.6712,33.6712,33.6173,33.6233,84315.0
2019-03-11 15:20:00,56.06,56.11,56.06,56.09,72138.0,33.6233,33.6533,33.6233,33.6413,72138.0
2019-03-11 15:25:00,56.1,56.1,56.01,56.03,92804.0,33.6473,33.6473,33.5933,33.6053,92804.0
2019-03-11 15:30:00,56.02,56.06,56.01,56.03,91114.0,33.5993,33.6233,33.5933,33.6053,91114.0
2019-03-11 15:35:00,56.03,56.1,56.02,56.08,107405.0,33.6053,33.6473,33.5993,33.6353,107405.0
2019-03-11 15:40:00,56.07,56.13,56.07,56.13,110308.0,33.6293,33.6653,33.6293,33.6653,110308.0
2019-03-11 15:45:00,56.13,56.15,56.07,56.08,181286.0,33.6653,33.6772,33.6293,33.6353,181286.0
2019-03-11 15:50:00,56.08,56.08,55.99,55.99,175277.0,33.6353,33.6353,33.5813,33.5813,175277.0
2019-03-11 15:55:00,56.0,56.05,55.93,56.03,722176.0,33.5873,33.6173,33.5453,33.6053,722176.0
2019-03-12 09:30:00,56.16,56.3,56.1,56.17,195248.0,33.6832,33.7672,33.6473,33.6892,195248.0
2019-03-12 09:35:00,56.16,56.22,56.13,56.18,81274.0,33.6832,33.7192,33.6653,33.6952,81274.0
2019-03-12 09:40:00,56.16,56.29,56.12,56.27,104053.0,33.6832,33.7612,33.6593,33.7492,104053.0
2019-03-12 09:45:00,56.27,56.29,56.15,56.28,94669.0,33.7492,33.7612,33.6772,33.7552,94669.0
2019-03-12 09:50:00,56.27,56.29,56.16,56.24,68550.0,33.7492,33.7612,33.6832,33.7312,68550.0
2019-03-12 09:55:00,56.24,56.25,56.18,56.2,59096.0,33.7312,33.7372,33.6952,33.7072,59096.0
2019-03-12 10:00:00,56.2,56.26,56.18,56.25,64487.0,33.7072,33.7432,33.6952,33.7372,64487.0
2019-03-12 10:05:00,56.26,56.3,56.22,56.28,89485.0,33.7432,33.7672,33.7192,33.7552,89485.0
2019-03-12 10:10:00,56.27,56.29,56.21,56.22,66912.0,33.7492,33.7612,33.7132,33.7192,66912.0
2019-03-12 10:15:00,56.23,56.29,56.21,56.29,51953.0,33.7252,33.7612,33.7132,33.7612,51953.0
2019-03-12 10:20:00,56.29,56.3,56.22,56.26,55185.0,33.7612,33.7672,33.7192,33.7432,55185.0
2019-03-12 10:25:00,56.27,56.28,56.21,56.28,59364.0,33.7492,33.7552,33.7132,33.7552,59364.0
2019-03-12 10:30:00,56.29,56.37,56.25,56.26,87196.0,33.7612,33.8092,33.7372,33.7432,87196.0
2019-03-12 10:35:00,56.26,56.28,56.2,56.22,124995.0,33.7432,33.7552,33.7072,33.7192,124995.0
2019-03-12 10:40:00,56.22,56.26,56.06,56.08,417798.0,33.7192,33.7432,33.6233,33.6353,417798.0
2019-03-12 10:45:00,56.08,56.2,56.03,56.17,275547.0,33.6353,33.7072,33.6053,33.6892,275547.0
2019-03-12 10:50:00,56.17,56.23,56.12,56.14,132934.0,33.6892,33.7252,33.6593,33.6712,132934.0
2019-03-12 10:55:00,56.14,56.22,56.13,56.19,144831.0,33.6712,33.7192,33.6653,33.7012,144831.0
2019-03-12 11:00:00,56.19,56.21,56.16,56.17,77923.0,33.7012,33.7132,33.6832,33.6892,77923.0
2019-03-12 11:05:00,56.18,56.22,56.17,56.19,78528.0,33.6952,33.7192,33.6892,33.7012,78528.0
2019-03-12 11:10:00,56.2,56.24,56.16,56.18,79459.0,33.7072,33.7312,33.6832,33.6952,79459.0
2019-03-12 11:15:00,56.18,56.2,56.16,56.19,121102.0,33.6952,33.7072,33.6832,33.7012,121102.0
2019-03-12 11:20:00,56.19,56.19,56.15,56.18,91800.0,33.7012,33.7012,33.6772,33.6952,91800.0
2019-03-12 11:25:00,56.18,56.19,56.15,56.16,137406.0,33.6952,33.7012,33.6772,33.6832,137406.0
2019-03-12 11:30:00,56.15,56.21,56.14,56.16,86748.0,33.6772,33.7132,33.6712,33.6832,86748.0
2019-03-12 11:35:00,56.16,56.17,56.13,56.15,86275.0,33.6832,33.6892,33.6653,33.6772,86275.0
2019-03-12 11:40:00,56.15,56.17,56.13,56.13,59236.0,33.6772,33.6892,33.6653,33.6653,59236.0
2019-03-12 11:45:00,56.13,56.17,56.12,56.14,70706.0,33.6653,33.6892,33.6593,33.6712,70706.0
2019-03-12 11:50:00,56.15,56.16,56.12,56.14,102744.0,33.6772,33.6832,33.6593,33.6712,102744.0
2019-03-12 11:55:00,56.13,56.15,56.11,56.12,145850.0,33.6653,33.6772,33.6533,33.6593,145850.0
2019-03-12 12:00:00,56.13,56.15,56.09,56.12,115156.0,33.6653,33.6772,33.6413,33.6593,115156.0
2019-03-12 12:05:00,56.11,56.14,56.1,56.11,87855.0,33.6533,33.6712,33.6473,33.6533,87855.0
2019-03-12 12:10:00,56.1,56.14,56.1,56.13,87589.0,33.6473,33.6712,33.6473,33.6653,87589.0
2019-03-12 12:15:00,56.13,56.17,56.12,56.15,67190.0,33.6653,33.6892,33.6593,33.6772,67190.0
2019-03-12 12:20:00,56.14,56.18,56.08,56.11,156799.0,33.6712,33.6952,33.6353,33.6533,156799.0
2019-03-12 12:25:00,56.1,56.13,56.0,56.08,375308.0,33.6473,33.6653,33.5873,33.6353,375308.0
2019-03-12 12:30:00,56.07,56.08,55.72,55.73,600314.0,33.6293,33.6353,33.4193,33.4253,600314.0
2019-03-12 12:35:00,55.72,55.88,55.71,55.82,351865.0,33.4193,33.5153,33.4133,33.4793,351865.0
2019-03-12 12:40:00,55.83,55.85,55.73,55.81,230655.0,33.4853,33.4973,33.4253,33.4733,230655.0
2019-03-12 12:45:00,55.81,55.85,55.76,55.81,473466.0,33.4733,33.4973,33.4433,33.4733,473466.0
2019-03-12 12:50:00,55.81,55.82,55.09,55.41,637844.0,33.4733,33.4793,33.0415,33.2334,637844.0
2019-03-12 12:55:00,55.43,55.68,55.38,55.44,400745.0,33.2454,33.3954,33.2154,33.2514,400745.0
2019-03-12 13:00:00,55.44,55.68,55.43,55.6,179099.0,33.2514,33.3954,33.2454,33.3474,179099.0
2019-03-12 13:05:00,55.6,55.6,55.53,55.58,83722.0,33.3474,33.3474,33.3054,33.3354,83722.0
2019-03-12 13:10:00,55.57,55.65,55.54,55.59,151719.0,33.3294,33.3774,33.3114,33.3414,151719.0
2019-03-12 13:15:00,55.58,55.63,55.53,55.55,135998.0,33.3354,33.3654,33.3054,33.3174,135998.0
2019-03-12 13:20:00,55.55,55.67,55.52,55.63,151578.0,33.3174,33.3894,33.2994,33.3654,151578.0
2019-03-12 13:25:00,55.63,55.74,55.62,55.71,121907.0,33.3654,33.4313,33.3594,33.4133,121907.0
2019-03-12 13:30:00,55.7,55.7,55.63,55.69,295365.0,33.4073,33.4073,33.3654,33.4014,295365.0
2019-03-12 13:35:00,55.69,55.71,55.66,55.71,77083.0,33.4014,33.4133,33.3834,33.4133,77083.0
2019-03-12 13:40:00,55.71,55.8,55.7,55.76,194309.0,33.4133,33.4673,33.4073,33.4433,194309.0
2019-03-12 13:45:00,55.76,55.8,55.74,55.79,74993.0,33.4433,33.4673,33.4313,33.4613,74993.0
2019-03-12 13:50:00,55.8,55.8,55.7,55.75,172054.0,33.4673,33.4673,33.4073,33.4373,172054.0
2019-03-12 13:55:00,55.75,55.75,55.53,55.53,88024.0,33.4373,33.4373,33.3054,33.3054,88024.0
2019-03-12 14:00:00,55.53,55.54,55.37,55.37,156505.0,33.3054,33.3114,33.2094,33.2094,156505.0
2019-03-12 14:05:00,55.37,55.48,55.32,55.48,130408.0,33.2094,33.2754,33.1794,33.2754,130408.0
2019-03-12 14:10:00,55.48,55.53,55.44,55.48,75463.0,33.2754,33.3054,33.2514,33.2754,75463.0
2019-03-12 14:15:00,55.49,55.53,55.44,55.51,107840.0,33.2814,33.3054,33.2514,33.2934,107840.0
2019-03-12 14:20:00,55.51,55.54,55.49,55.5,101747.0,33.2934,33.3114,33.2814,33.2874,101747.0
2019-03-12 14:25:00,55.5,55.52,55.41,55.41,253100.0,33.2874,33.2994,33.2334,33.2334,253100.0
2019-03-12 14:30:00,55.41,55.51,55.41,55.5,140039.0,33.2334,33.2934,33.2334,33.2874,140039.0
2019-03-12 14:35:00,55.5,55.54,55.49,55.53,96103.0,33.2874,33.3114,33.2814,33.3054,96103.0
2019-03-12 14:40:00,55.53,55.61,55.52,55.58,129233.0,33.3054,33.3534,33.2994,33.3354,129233.0
2019-03-12 14:45:00,55.58,55.64,55.54,55.63,97423.0,33.3354,33.3714,33.3114,33.3654,97423.0
2019-03-12 14:50:00,55.62,55.64,55.54,55.55,115239.0,33.3594,33.3714,33.3114,33.3174,115239.0
2019-03-12 14:55:00,55.54,55.62,55.53,55.58,107710.0,33.3114,33.3594,33.3054,33.3354,107710.0
2019-03-12 15:00:00,55.58,55.62,55.56,55.62,119021.0,33.3354,33.3594,33.3234,33.3594,119021.0
2019-03-12 15:05:00,55.62,55.68,55.6,55.65,123587.0,33.3594,33.3954,33.3474,33.3774,123587.0
2019-03-12 15:10:00,55.65,55.67,55.59,55.61,221633.0,33.3774,33.3894,33.3414,33.3534,221633.0
2019-03-12 15:15:00,55.61,55.61,55.53,55.54,142177.0,33.3534,33.3534,33.3054,33.3114,142177.0
2019-03-12 15:20:00,55.55,55.64,55.53,55.61,155872.0,33.3174,33.3714,33.3054,33.3534,155872.0
2019-03-12 15:25:00,55.62,55.64,55.59,55.63,90416.0,33.3594,33.3714,33.3414,33.3654,90416.0
2019-03-12 15:30:00,55.62,55.65,55.57,55.65,257631.0,33.3594,33.3774,33.3294,33.3774,257631.0
2019-03-12 15:35:00,55.65,55.77,55.64,55.77,135300.0,33.3774,33.4493,33.3714,33.4493,135300.0
2019-03-12 15:40:00,55.77,55.79,55.7,55.76,233087.0,33.4493,33.4613,33.4073,33.4433,233087.0
2019-03-12 15:45:00,55.77,55.81,55.69,55.69,348283.0,33.4493,33.4733,33.4014,33.4014,348283.0
2019-03-12 15:50:00,55.69,55.7,55.66,55.66,372370.0,33.4014,33.4073,33.3834,33.3834,372370.0
2019-03-12 15:55:00,55.66,55.75,55.64,55.73,1148968.0,33.3834,33.4373,33.3714,33.4253,1148968.0
2019-03-13 09:30:00,55.66,55.72,55.53,55.65,391836.0,33.3834,33.4193,33.3054,33.3774,391836.0
2019-03-13 09:35:00,55.64,55.68,55.34,55.38,297950.0,33.3714,33.3954,33.1914,33.2154,297950.0
2019-03-13 09:40:00,55.38,55.51,55.35,55.51,312312.0,33.2154,33.2934,33.1974,33.2934,312312.0
2019-03-13 09:45:00,55.51,55.55,55.37,55.45,282673.0,33.2934,33.3174,33.2094,33.2574,282673.0
2019-03-13 09:50:00,55.43,55.46,55.35,55.44,270767.0,33.2454,33.2634,33.1974,33.2514,270767.0
2019-03-13 09:55:00,55.44,55.49,55.42,55.46,110447.0,33.2514,33.2814,33.2394,33.2634,110447.0
2019-03-13 10:00:00,55.47,55.72,55.41,55.69,234149.0,33.2694,33.4193,33.2334,33.4014,234149.0
2019-03-13 10:05:00,55.68,55.75,55.59,55.7,191354.0,33.3954,33.4373,33.3414,33.4073,191354.0
2019-03-13 10:10:00,55.69,55.91,55.68,55.82,174978.0,33.4014,33.5333,33.3954,33.4793,174978.0
2019-03-13 10:15:00,55.83,55.96,55.79,55.91,176048.0,33.4853,33.5633,33.4613,33.5333,176048.0
2019-03-13 10:20:00,55.91,55.98,55.86,55.88,126948.0,33.5333,33.5753,33.5033,33.5153,126948.0
2019-03-13 10:25:00,55.88,55.96,55.87,55.88,169067.0,33.5153,33.5633,33.5093,33.5153,169067.0
2019-03-13 10:30:00,55.88,55.88,55.78,55.79,111780.0,33.5153,33.5153,33.4553,33.4613,111780.0
2019-03-13 10:35:00,55.8,55.96,55.79,55.96,63161.0,33.4673,33.5633,33.4613,33.5633,63161.0
2019-03-13 10:40:00,55.95,55.96,55.87,55.89,59312.0,33.5573,33.5633,33.5093,33.5213,59312.0
2019-03-13 10:45:00,55.9,55.93,55.83,55.86,71782.0,33.5273,33.5453,33.4853,33.5033,71782.0
2019-03-13 10:50:00,55.85,55.94,55.84,55.93,42783.0,33.4973,33.5513,33.4913,33.5453,42783.0
2019-03-13 10:55:00,55.93,55.97,55.89,55.91,97082.0,33.5453,33.5693,33.5213,33.5333,97082.0
2019-03-13 11:00:00,55.91,56.05,55.9,56.04,116770.0,33.5333,33.6173,33.5273,33.6113,116770.0
2019-03-13 11:05:00,56.03,56.08,56.0,56.04,78657.0,33.6053,33.6353,33.5873,33.6113,78657.0
2019-03-13 11:10:00,56.04,56.05,55.96,55.96,61480.0,33.6113,33.6173,33.5633,33.5633,61480.0
2019-03-13 11:15:00,55.96,55.99,55.94,55.95,79725.0,33.5633,33.5813,33.5513,33.5573,79725.0
2019-03-13 11:20:00,55.95,55.99,55.93,55.98,51078.0,33.5573,33.5813,33.5453,33.5753,51078.0
2019-03-13 11:25:00,55.98,56.07,55.98,56.07,48568.0,33.5753,33.6293,33.5753,33.6293,48568.0
2019-03-13 11:30:00,56.07,56.08,55.97,56.01,56943.0,33.6293,33.6353,33.5693,33.5933,56943.0
2019-03-13 11:35:00,56.01,56.02,55.99,56.0,60508.0,33.5933,33.5993,33.5813,33.5873,60508.0
2019-03-13 11:40:00,56.0,56.05,55.99,56.05,63494.0,33.5873,33.6173,33.5813,33.6173,63494.0
2019-03-13 11:45:00,56.05,56.09,56.01,56.02,57976.0,33.6173,33.6413,33.5933,33.5993,57976.0
2019-03-13 11:50:00,56.02,56.04,56.0,56.03,170551.0,33.5993,33.6113,33.5873,33.6053,170551.0
2019-03-13 11:55:00,56.03,56.04,55.99,56.0,70055.0,33.6053,33.6113,33.5813,33.5873,70055.0
2019-03-13 12:00:00,56.0,56.14,55.99,56.13,137312.0,33.5873,33.6712,33.5813,33.6653,137312.0
2019-03-13 12:05:00,56.14,56.15,56.06,56.07,89578.0,33.6712,33.6772,33.6233,33.6293,89578.0
2019-03-13 12:10:00,56.06,56.12,56.03,56.05,72574.0,33.6233,33.6593,33.6053,33.6173,72574.0
2019-03-13 12:15:00,56.05,56.07,56.02,56.03,65809.0,33.6173,33.6293,33.5993,33.6053,65809.0
2019-03-13 12:20:00,56.03,56.06,56.01,56.02,40587.0,33.6053,33.6233,33.5933,33.5993,40587.0
2019-03-13 12:25:00,56.03,56.1,56.01,56.08,76391.0,33.6053,33.6473,33.5933,33.6353,76391.0
2019-03-13 12:30:00,56.08,56.09,56.01,56.05,69468.0,33.6353,33.6413,33.5933,33.6173,69468.0
2019-03-13 12:35:00,56.05,56.11,56.04,56.11,38527.0,33.6173,33.6533,33.6113,33.6533,38527.0
2019-03-13 12:40:00,56.11,56.18,56.1,56.16,60740.0,33.6533,33.6952,33.6473,33.6832,60740.0
2019-03-13 12:45:00,56.15,56.18,56.1,56.17,54540.0,33.6772,33.6952,33.6473,33.6892,54540.0
2019-03-13 12:50:00,56.18,56.24,56.13,56.17,131120.0,33.6952,33.7312,33.6653,33.6892,131120.0
2019-03-13 12:55:00,56.16,56.16,56.06,56.13,91619.0,33.6832,33.6832,33.6233,33.6653,91619.0
2019-03-13 13:00:00,56.13,56.15,56.07,56.11,54409.0,33.6653,33.6772,33.6293,33.6533,54409.0
2019-03-13 13:05:00,56.11,56.15,56.09,56.14,32720.0,33.6533,33.6772,33.6413,33.6712,32720.0
2019-03-13 13:10:00,56.15,56.16,56.12,56.15,24407.0,33.6772,33.6832,33.6593,33.6772,24407.0
2019-03-13 13:15:00,56.15,56.17,56.12,56.15,43720.0,33.6772,33.6892,33.6593,33.6772,43720.0
2019-03-13 13:20:00,56.15,56.18,56.14,56.16,31643.0,33.6772,33.6952,33.6712,33.6832,31643.0
2019-03-13 13:25:00,56.15,56.16,56.12,56.13,57060.0,33.6772,33.6832,33.6593,33.6653,57060.0
2019-03-13 13:30:00,56.13,56.16,56.05,56.07,105333.0,33.6653,33.6832,33.6173,33.6293,105333.0
2019-03-13 13:35:00,56.07,56.1,56.04,56.05,58797.0,33.6293,33.6473,33.6113,33.6173,58797.0
2019-03-13 13:40:00,56.05,56.09,56.04,56.06,85458.0,33.6173,33.6413,33.6113,33.6233,85458.0
2019-03-13 13:45:00,56.06,56.08,56.02,56.06,87633.0,33.6233,33.6353,33.5993,33.6233,87633.0
2019-03-13 13:50:00,56.05,56.07,56.04,56.06,41273.0,33.6173,33.6293,33.6113,33.6233,41273.0
2019-03-13 13:55:00,56.06,56.13,56.05,56.13,111538.0,33.6233,33.6653,33.6173,33.6653,111538.0
2019-03-13 14:00:00,56.13,56.21,56.11,56.21,76503.0,33.6653,33.7132,33.6533,33.7132,76503.0
2019-03-13 14:05:00,56.22,56.23,56.18,56.22,61215.0,33.7192,33.7252,33.6952,33.7192,61215.0
2019-03-13 14:10:00,56.22,56.27,56.21,56.25,77490.0,33.7192,33.7492,33.7132,33.7372,77490.0
2019-03-13 14:15:00,56.25,56.28,56.24,56.25,58197.0,33.7372,33.7552,33.7312,33.7372,58197.0
2019-03-13 14:20:00,56.26,56.28,56.23,56.25,45048.0,33.7432,33.7552,33.7252,33.7372,45048.0
2019-03-13 14:25:00,56.25,56.27,56.23,56.24,50812.0,33.7372,33.7492,33.7252,33.7312,50812.0
2019-03-13 14:30:00,56.24,56.24,56.18,56.21,121281.0,33.7312,33.7312,33.6952,33.7132,121281.0
2019-03-13 14:35:00,56.2,56.23,56.16,56.23,49838.0,33.7072,33.7252,33.6832,33.7252,49838.0
2019-03-13 14:40:00,56.22,56.25,56.19,56.24,55362.0,33.7192,33.7372,33.7012,33.7312,55362.0
2019-03-13 14:45:00,56.25,56.29,56.18,56.29,88523.0,33.7372,33.7612,33.6952,33.7612,88523.0
2019-03-13 14:50:00,56.28,56.29,56.13,56.16,160965.0,33.7552,33.7612,33.6653,33.6832,160965.0
2019-03-13 14:55:00,56.17,56.27,56.16,56.25,54485.0,33.6892,33.7492,33.6832,33.7372,54485.0
2019-03-13 15:00:00,56.25,56.28,56.2,56.23,61141.0,33.7372,33.7552,33.7072,33.7252,61141.0
2019-03-13 15:05:00,56.24,56.28,56.2,56.2,41548.0,33.7312,33.7552,33.7072,33.7072,41548.0
2019-03-13 15:10:00,56.2,56.22,56.18,56.18,49995.0,33.7072,33.7192,33.6952,33.6952,49995.0
2019-03-13 15:15:00,56.17,56.2,56.14,56.16,53331.0,33.6892,33.7072,33.6712,33.6832,53331.0
2019-03-13 15:20:00,56.16,56.18,56.12,56.13,52056.0,33.6832,33.6952,33.6593,33.6653,52056.0
2019-03-13 15:25:00,56.13,56.14,56.08,56.12,86986.0,33.6653,33.6712,33.6353,33.6593,86986.0
2019-03-13 15:30:00,56.11,56.21,56.11,56.19,65182.0,33.6533,33.7132,33.6533,33.7012,65182.0
2019-03-13 15:35:00,56.19,56.24,56.18,56.21,68451.0,33.7012,33.7312,33.6952,33.7132,68451.0
2019-03-13 15:40:00,56.21,56.23,56.17,56.23,63992.0,33.7132,33.7252,33.6892,33.7252,63992.0
2019-03-13 15:45:00,56.23,56.24,56.13,56.14,139091.0,33.7252,33.7312,33.6653,33.6712,139091.0
2019-03-13 15:50:00,56.15,56.19,56.12,56.15,244333.0,33.6772,33.7012,33.6593,33.6772,244333.0
2019-03-13 15:55:00,56.15,56.24,56.05,56.14,695935.0,33.6772,33.7312,33.6173,33.6712,695935.0
2019-03-14 09:30:00,56.08,56.3,56.07,56.24,225361.0,33.6353,33.7672,33.6293,33.7312,225361.0
2019-03-14 09:35:00,56.23,56.26,56.08,56.1,155483.0,33.7252,33.7432,33.6353,33.6473,155483.0
2019-03-14 09:40:00,56.1,56.16,56.06,56.06,160553.0,33.6473,33.6832,33.6233,33.6233,160553.0
2019-03-14 09:45:00,56.07,56.13,56.06,56.09,86111.0,33.6293,33.6653,33.6233,33.6413,86111.0
2019-03-14 09:50:00,56.1,56.15,56.04,56.09,110692.0,33.6473,33.6772,33.6113,33.6413,110692.0
2019-03-14 09:55:00,56.1,56.13,56.06,56.09,119252.0,33.6473,33.6653,33.6233,33.6413,119252.0
2019-03-14 10:00:00,56.09,56.13,56.08,56.09,91470.0,33.6413,33.6653,33.6353,33.6413,91470.0
2019-03-14 10:05:00,56.09,56.09,55.92,55.96,125727.0,33.6413,33.6413,33.5393,33.5633,125727.0
2019-03-14 10:10:00,55.96,56.0,55.77,55.8,99662.0,33.5633,33.5873,33.4493,33.4673,99662.0
2019-03-14 10:15:00,55.8,55.92,55.79,55.92,101507.0,33.4673,33.5393,33.4613,33.5393,101507.0
2019-03-14 10:20:00,55.92,56.05,55.91,56.01,80163.0,33.5393,33.6173,33.5333,33.5933,80163.0
2019-03-14 10:25:00,56.02,56.08,56.0,56.05,83775.0,33.5993,33.6353,33.5873,33.6173,83775.0
2019-03-14 10:30:00,56.06,56.11,56.0,56.09,142837.0,33.6233,33.6533,33.5873,33.6413,142837.0
2019-03-14 10:35:00,56.08,56.21,56.05,56.19,56423.0,33.6353,33.7132,33.6173,33.7012,56423.0
2019-03-14 10:40:00,56.19,56.19,56.09,56.13,60195.0,33.7012,33.7012,33.6413,33.6653,60195.0
2019-03-14 10:45:00,56.13,56.14,56.07,56.1,48369.0,33.6653,33.6712,33.6293,33.6473,48369.0
2019-03-14 10:50:00,56.1,56.14,56.09,56.11,53047.0,33.6473,33.6712,33.6413,33.6533,53047.0
2019-03-14 10:55:00,56.11,56.19,56.11,56.19,61436.0,33.6533,33.7012,33.6533,33.7012,61436.0
2019-03-14 11:00:00,56.18,56.24,56.15,56.21,114406.0,33.6952,33.7312,33.6772,33.7132,114406.0
2019-03-14 11:05:00,56.21,56.3,56.21,56.24,61170.0,33.7132,33.7672,33.7132,33.7312,61170.0
2019-03-14 11:10:00,56.24,56.35,56.24,56.33,69894.0,33.7312,33.7972,33.7312,33.7852,69894.0
2019-03-14 11:15:00,56.32,56.43,56.3,56.41,120367.0,33.7792,33.8452,33.7672,33.8332,120367.0
2019-03-14 11:20:00,56.41,56.49,56.38,56.38,92476.0,33.8332,33.8812,33.8152,33.8152,92476.0
2019-03-14 11:25:00,56.38,56.45,56.02,56.13,531598.0,33.8152,33.8572,33.5993,33.6653,531598.0
2019-03-14 11:30:00,56.13,56.26,55.95,56.04,419505.0,33.6653,33.7432,33.5573,33.6113,419505.0
2019-03-14 11:35:00,56.03,56.09,55.89,55.93,224352.0,33.6053,33.6413,33.5213,33.5453,224352.0
2019-03-14 11:40:00,55.93,56.03,55.88,56.0,276977.0,33.5453,33.6053,33.5153,33.5873,276977.0
2019-03-14 11:45:00,55.99,56.09,55.95,56.06,111816.0,33.5813,33.6413,33.5573,33.6233,111816.0
2019-03-14 11:50:00,56.07,56.08,55.94,55.94,118560.0,33.6293,33.6353,33.5513,33.5513,118560.0
2019-03-14 11:55:00,55.95,56.06,55.94,56.02,81673.0,33.5573,33.6233,33.5513,33.5993,81673.0
2019-03-14 12:00:00,56.03,56.08,56.02,56.06,71028.0,33.6053,33.6353,33.5993,33.6233,71028.0
2019-03-14 12:05:00,56.06,56.1,56.04,56.09,52447.0,33.6233,33.6473,33.6113,33.6413,52447.0
2019-03-14 12:10:00,56.1,56.13,56.04,56.05,195825.0,33.6473,33.6653,33.6113,33.6173,195825.0
2019-03-14 12:15:00,56.05,56.13,56.04,56.08,102395.0,33.6173,33.6653,33.6113,33.6353,102395.0
2019-03-14 12:20:00,56.08,56.09,56.01,56.03,116484.0,33.6353,33.6413,33.5933,33.6053,116484.0
2019-03-14 12:25:00,56.04,56.09,56.02,56.05,107602.0,33.6113,33.6413,33.5993,33.6173,107602.0
2019-03-14 12:30:00,56.05,56.09,56.02,56.03,190297.0,33.6173,33.6413,33.5993,33.6053,190297.0
2019-03-14 12:35:00,56.02,56.08,56.02,56.07,93952.0,33.5993,33.6353,33.5993,33.6293,93952.0
2019-03-14 12:40:00,56.07,56.14,56.07,56.13,86304.0,33.6293,33.6712,33.6293,33.6653,86304.0
2019-03-14 12:45:00,56.13,56.16,56.1,56.14,89973.0,33.6653,33.6832,33.6473,33.6712,89973.0
2019-03-14 12:50:00,56.14,56.17,56.12,56.15,36765.0,33.6712,33.6892,33.6593,33.6772,36765.0
2019-03-14 12:55:00,56.16,56.27,56.14,56.26,92497.0,33.6832,33.7492,33.6712,33.7432,92497.0
2019-03-14 13:00:00,56.26,56.33,56.24,56.26,86625.0,33.7432,33.7852,33.7312,33.7432,86625.0
2019-03-14 13:05:00,56.26,56.28,56.21,56.21,35010.0,33.7432,33.7552,33.7132,33.7132,35010.0
2019-03-14 13:10:00,56.21,56.26,56.21,56.23,33008.0,33.7132,33.7432,33.7132,33.7252,33008.0
2019-03-14 13:15:00,56.24,56.27,56.22,56.23,31303.0,33.7312,33.7492,33.7192,33.7252,31303.0
2019-03-14 13:20:00,56.23,56.23,56.17,56.17,36523.0,33.7252,33.7252,33.6892,33.6892,36523.0
2019-03-14 13:25:00,56.17,56.2,56.16,56.18,28671.0,33.6892,33.7072,33.6832,33.6952,28671.0
2019-03-14 13:30:00,56.19,56.22,56.18,56.2,26817.0,33.7012,33.7192,33.6952,33.7072,26817.0
2019-03-14 13:35:00,56.2,56.28,56.18,56.27,87327.0,33.7072,33.7552,33.6952,33.7492,87327.0
2019-03-14 13:40:00,56.26,56.27,56.15,56.18,133291.0,33.7432,33.7492,33.6772,33.6952,133291.0
2019-03-14 13:45:00,56.18,56.25,56.17,56.21,134959.0,33.6952,33.7372,33.6892,33.7132,134959.0
2019-03-14 13:50:00,56.2,56.25,56.17,56.24,85249.0,33.7072,33.7372,33.6892,33.7312,85249.0
2019-03-14 13:55:00,56.23,56.24,56.17,56.2,124945.0,33.7252,33.7312,33.6892,33.7072,124945.0
2019-03-14 14:00:00,56.2,56.22,56.19,56.19,67518.0,33.7072,33.7192,33.7012,33.7012,67518.0
2019-03-14 14:05:00,56.2,56.22,56.14,56.19,137328.0,33.7072,33.7192,33.6712,33.7012,137328.0
2019-03-14 14:10:00,56.19,56.2,56.15,56.15,64594.0,33.7012,33.7072,33.6772,33.6772,64594.0
2019-03-14 14:15:00,56.15,56.21,56.14,56.19,45585.0,33.6772,33.7132,33.6712,33.7012,45585.0
2019-03-14 14:20:00,56.19,56.21,56.18,56.19,52860.0,33.7012,33.7132,33.6952,33.7012,52860.0
2019-03-14 14:25:00,56.19,56.22,56.17,56.22,48343.0,33.7012,33.7192,33.6892,33.7192,48343.0
2019-03-14 14:30:00,56.22,56.24,56.18,56.19,50053.0,33.7192,33.7312,33.6952,33.7012,50053.0
2019-03-14 14:35:00,56.18,56.21,56.17,56.19,43791.0,33.6952,33.7132,33.6892,33.7012,43791.0
2019-03-14 14:40:00,56.19,56.23,56.17,56.23,37399.0,33.7012,33.7252,33.6892,33.7252,37399.0
2019-03-14 14:45:00,56.23,56.27,56.22,56.22,75645.0,33.7252,33.7492,33.7192,33.7192,75645.0
2019-03-14 14:50:00,56.23,56.32,56.21,56.32,127437.0,33.7252,33.7792,33.7132,33.7792,127437.0
2019-03-14 14:55:00,56.31,56.37,56.27,56.36,75382.0,33.7732,33.8092,33.7492,33.8032,75382.0
2019-03-14 15:00:00,56.36,56.39,56.35,56.38,64685.0,33.8032,33.8212,33.7972,33.8152,64685.0
2019-03-14 15:05:00,56.38,56.41,56.33,56.33,80242.0,33.8152,33.8332,33.7852,33.7852,80242.0
2019-03-14 15:10:00,56.34,56.35,56.29,56.3,73659.0,33.7912,33.7972,33.7612,33.7672,73659.0
2019-03-14 15:15:00,56.3,56.31,56.24,56.27,154609.0,33.7672,33.7732,33.7312,33.7492,154609.0
2019-03-14 15:20:00,56.27,56.29,56.16,56.16,201575.0,33.7492,33.7612,33.6832,33.6832,201575.0
2019-03-14 15:25:00,56.16,56.2,56.12,56.19,151913.0,33.6832,33.7072,33.6593,33.7012,151913.0
2019-03-14 15:30:00,56.19,56.21,56.14,56.21,164397.0,33.7012,33.7132,33.6712,33.7132,164397.0
2019-03-14 15:35:00,56.21,56.24,56.18,56.23,109581.0,33.7132,33.7312,33.6952,33.7252,109581.0
2019-03-14 15:40:00,56.24,56.29,56.23,56.29,166734.0,33.7312,33.7612,33.7252,33.7612,166734.0
2019-03-14 15:45:00,56.29,56.37,56.27,56.35,206223.0,33.7612,33.8092,33.7492,33.7972,206223.0
2019-03-14 15:50:00,56.35,56.36,56.3,56.33,197964.0,33.7972,33.8032,33.7672,33.7852,197964.0
2019-03-14 15:55:00,56.32,56.43,56.3,56.39,894413.0,33.7792,33.8452,33.7672,33.8212,894413.0
2019-03-15 09:30:00,56.76,56.94,56.76,56.89,2298165.0,34.0431,34.1511,34.0431,34.1211,2298165.0
2019-03-15 09:35:00,56.9,57.0,56.73,56.93,242150.0,34.1271,34.1871,34.0251,34.1451,242150.0
2019-03-15 09:40:00,56.93,57.07,56.92,56.99,207168.0,34.1451,34.229,34.1391,34.1811,207168.0
2019-03-15 09:45:00,56.98,57.01,56.84,56.98,170145.0,34.1751,34.1931,34.0911,34.1751,170145.0
2019-03-15 09:50:00,56.98,57.04,56.87,56.87,138716.0,34.1751,34.211,34.1091,34.1091,138716.0
2019-03-15 09:55:00,56.86,56.95,56.75,56.9,193577.0,34.1031,34.1571,34.0371,34.1271,193577.0
2019-03-15 10:00:00,56.9,56.99,56.89,56.93,150616.0,34.1271,34.1811,34.1211,34.1451,150616.0
2019-03-15 10:05:00,56.93,56.98,56.91,56.95,119595.0,34.1451,34.1751,34.1331,34.1571,119595.0
2019-03-15 10:10:00,56.95,56.97,56.93,56.95,101251.0,34.1571,34.1691,34.1451,34.1571,101251.0
2019-03-15 10:15:00,56.95,56.97,56.84,56.89,96774.0,34.1571,34.1691,34.0911,34.1211,96774.0
2019-03-15 10:20:00,56.87,56.94,56.83,56.93,107020.0,34.1091,34.1511,34.0851,34.1451,107020.0
2019-03-15 10:25:00,56.93,56.95,56.87,56.9,67680.0,34.1451,34.1571,34.1091,34.1271,67680.0
2019-03-15 10:30:00,56.9,56.91,56.78,56.84,110773.0,34.1271,34.1331,34.0551,34.0911,110773.0
2019-03-15 10:35:00,56.83,56.84,56.71,56.78,80488.0,34.0851,34.0911,34.0131,34.0551,80488.0
2019-03-15 10:40:00,56.78,56.78,56.71,56.73,43277.0,34.0551,34.0551,34.0131,34.0251,43277.0
2019-03-15 10:45:00,56.72,56.76,56.65,56.73,126463.0,34.0191,34.0431,33.9771,34.0251,126463.0
2019-03-15 10:50:00,56.73,56.74,56.63,56.68,122531.0,34.0251,34.0311,33.9651,33.9951,122531.0
2019-03-15 10:55:00,56.68,56.71,56.5,56.51,78175.0,33.9951,34.0131,33.8872,33.8932,78175.0
2019-03-15 11:00:00,56.51,56.57,56.47,56.54,107943.0,33.8932,33.9292,33.8692,33.9112,107943.0
2019-03-15 11:05:00,56.54,56.58,56.01,56.14,828510.0,33.9112,33.9351,33.5933,33.6712,828510.0
2019-03-15 11:10:00,56.15,56.41,56.09,56.34,260676.0,33.6772,33.8332,33.6413,33.7912,260676.0
2019-03-15 11:15:00,56.34,56.45,56.33,56.42,154077.0,33.7912,33.8572,33.7852,33.8392,154077.0
2019-03-15 11:20:00,56.43,56.51,56.39,56.43,266811.0,33.8452,33.8932,33.8212,33.8452,266811.0
2019-03-15 11:25:00,56.43,56.46,56.35,56.37,81635.0,33.8452,33.8632,33.7972,33.8092,81635.0
2019-03-15 11:30:00,56.36,56.41,56.36,56.4,190454.0,33.8032,33.8332,33.8032,33.8272,190454.0
2019-03-15 11:35:00,56.4,56.6,56.39,56.6,123557.0,33.8272,33.9471,33.8212,33.9471,123557.0
2019-03-15 11:40:00,56.58,56.68,56.56,56.65,136352.0,33.9351,33.9951,33.9232,33.9771,136352.0
2019-03-15 11:45:00,56.65,56.8,56.61,56.8,130139.0,33.9771,34.0671,33.9531,34.0671,130139.0
2019-03-15 11:50:00,56.8,56.83,56.68,56.72,69492.0,34.0671,34.0851,33.9951,34.0191,69492.0
2019-03-15 11:55:00,56.73,56.77,56.71,56.77,41859.0,34.0251,34.0491,34.0131,34.0491,41859.0
2019-03-15 12:00:00,56.77,56.94,56.75,56.84,114558.0,34.0491,34.1511,34.0371,34.0911,114558.0
2019-03-15 12:05:00,56.84,56.92,56.8,56.91,53280.0,34.0911,34.1391,34.0671,34.1331,53280.0
2019-03-15 12:10:00,56.92,56.95,56.87,56.9,68645.0,34.1391,34.1571,34.1091,34.1271,68645.0
2019-03-15 12:15:00,56.9,56.91,56.8,56.81,70034.0,34.1271,34.1331,34.0671,34.0731,70034.0
2019-03-15 12:20:00,56.82,56.85,56.8,56.84,50669.0,34.0791,34.0971,34.0671,34.0911,50669.0
2019-03-15 12:25:00,56.84,56.84,56.79,56.8,48057.0,34.0911,34.0911,34.0611,34.0671,48057.0
2019-03-15 12:30:00,56.8,56.81,56.76,56.78,65535.0,34.0671,34.0731,34.0431,34.0551,65535.0
2019-03-15 12:35:00,56.77,56.83,56.74,56.77,57861.0,34.0491,34.0851,34.0311,34.0491,57861.0
2019-03-15 12:40:00,56.78,56.78,56.72,56.75,30893.0,34.0551,34.0551,34.0191,34.0371,30893.0
2019-03-15 12:45:00,56.75,56.76,56.71,56.74,43690.0,34.0371,34.0431,34.0131,34.0311,43690.0
2019-03-15 12:50:00,56.74,56.78,56.73,56.76,56529.0,34.0311,34.0551,34.0251,34.0431,56529.0
2019-03-15 12:55:00,56.76,56.77,56.74,56.76,39022.0,34.0431,34.0491,34.0311,34.0431,39022.0
2019-03-15 13:00:00,56.76,56.8,56.74,56.74,49007.0,34.0431,34.0671,34.0311,34.0311,49007.0
2019-03-15 13:05:00,56.75,56.83,56.74,56.78,51325.0,34.0371,34.0851,34.0311,34.0551,51325.0
2019-03-15 13:10:00,56.79,56.79,56.75,56.76,34504.0,34.0611,34.0611,34.0371,34.0431,34504.0
2019-03-15 13:15:00,56.76,56.76,56.65,56.68,90773.0,34.0431,34.0431,33.9771,33.9951,90773.0
2019-03-15 13:20:00,56.68,56.75,56.65,56.74,112232.0,33.9951,34.0371,33.9771,34.0311,112232.0
2019-03-15 13:25:00,56.74,56.75,56.7,56.74,32393.0,34.0311,34.0371,34.0071,34.0311,32393.0
2019-03-15 13:30:00,56.74,56.75,56.68,56.68,29836.0,34.0311,34.0371,33.9951,33.9951,29836.0
2019-03-15 13:35:00,56.68,56.74,56.67,56.73,39052.0,33.9951,34.0311,33.9891,34.0251,39052.0
2019-03-15 13:40:00,56.73,56.74,56.67,56.7,53150.0,34.0251,34.0311,33.9891,34.0071,53150.0
2019-03-15 13:45:00,56.7,56.7,56.68,56.7,30654.0,34.0071,34.0071,33.9951,34.0071,30654.0
2019-03-15 13:50:00,56.69,56.71,56.66,56.71,53799.0,34.0011,34.0131,33.9831,34.0131,53799.0
2019-03-15 13:55:00,56.71,56.73,56.68,56.72,53342.0,34.0131,34.0251,33.9951,34.0191,53342.0
2019-03-15 14:00:00,56.72,56.75,56.7,56.7,37101.0,34.0191,34.0371,34.0071,34.0071,37101.0
2019-03-15 14:05:00,56.71,56.74,56.68,56.7,59089.0,34.0131,34.0311,33.9951,34.0071,59089.0
2019-03-15 14:10:00,56.7,56.7,56.68,56.7,51509.0,34.0071,34.0071,33.9951,34.0071,51509.0
2019-03-15 14:15:00,56.7,56.72,56.68,56.69,69610.0,34.0071,34.0191,33.9951,34.0011,69610.0
2019-03-15 14:20:00,56.68,56.71,56.68,56.71,49873.0,33.9951,34.0131,33.9951,34.0131,49873.0
2019-03-15 14:25:00,56.7,56.74,56.7,56.73,52557.0,34.0071,34.0311,34.0071,34.0251,52557.0
2019-03-15 14:30:00,56.73,56.75,56.72,56.74,56954.0,34.0251,34.0371,34.0191,34.0311,56954.0
2019-03-15 14:35:00,56.74,56.84,56.72,56.81,73365.0,34.0311,34.0911,34.0191,34.0731,73365.0
2019-03-15 14:40:00,56.81,56.84,56.77,56.82,55560.0,34.0731,34.0911,34.0491,34.0791,55560.0
2019-03-15 14:45:00,56.83,56.9,56.83,56.88,69636.0,34.0851,34.1271,34.0851,34.1151,69636.0
2019-03-15 14:50:00,56.88,56.9,56.83,56.87,92910.0,34.1151,34.1271,34.0851,34.1091,92910.0
2019-03-15 14:55:00,56.87,56.88,56.81,56.82,40944.0,34.1091,34.1151,34.0731,34.0791,40944.0
2019-03-15 15:00:00,56.81,56.84,56.79,56.82,68429.0,34.0731,34.0911,34.0611,34.0791,68429.0
2019-03-15 15:05:00,56.83,56.83,56.77,56.77,90795.0,34.0851,34.0851,34.0491,34.0491,90795.0
2019-03-15 15:10:00,56.77,56.77,56.72,56.75,69875.0,34.0491,34.0491,34.0191,34.0371,69875.0
2019-03-15 15:15:00,56.75,56.76,56.72,56.73,63359.0,34.0371,34.0431,34.0191,34.0251,63359.0
2019-03-15 15:20:00,56.73,56.74,56.7,56.73,144741.0,34.0251,34.0311,34.0071,34.0251,144741.0
2019-03-15 15:25:00,56.72,56.84,56.7,56.8,138219.0,34.0191,34.0911,34.0071,34.0671,138219.0
2019-03-15 15:30:00,56.8,56.8,56.74,56.77,141337.0,34.0671,34.0671,34.0311,34.0491,141337.0
2019-03-15 15:35:00,56.77,56.78,56.71,56.72,172866.0,34.0491,34.0551,34.0131,34.0191,172866.0
2019-03-15 15:40:00,56.72,56.77,56.67,56.77,219465.0,34.0191,34.0491,33.9891,34.0491,219465.0
2019-03-15 15:45:00,56.77,56.79,56.62,56.75,369085.0,34.0491,34.0611,33.9591,34.0371,369085.0
2019-03-15 15:50:00,56.75,56.75,56.6,56.63,392513.0,34.0371,34.0371,33.9471,33.9651,392513.0
2019-03-15 15:55:00,56.63,56.9,56.56,56.74,1901396.0,33.9651,34.1271,33.9232,34.0311,1901396.0
2019-03-18 09:30:00,56.83,56.85,56.58,56.69,545737.0,34.0851,34.0971,33.9351,34.0011,545737.0
2019-03-18 09:35:00,56.68,56.87,56.66,56.87,168423.0,33.9951,34.1091,33.9831,34.1091,168423.0
2019-03-18 09:40:00,56.88,57.05,56.86,57.02,122346.0,34.1151,34.217,34.1031,34.199,122346.0
2019-03-18 09:45:00,57.02,57.07,56.96,57.01,84932.0,34.199,34.229,34.1631,34.1931,84932.0
2019-03-18 09:50:00,57.01,57.03,56.93,56.93,100440.0,34.1931,34.205,34.1451,34.1451,100440.0
2019-03-18 09:55:00,56.93,56.97,56.89,56.97,85413.0,34.1451,34.1691,34.1211,34.1691,85413.0
2019-03-18 10:00:00,56.97,57.03,56.97,57.0,87417.0,34.1691,34.205,34.1691,34.1871,87417.0
2019-03-18 10:05:00,57.01,57.14,57.0,57.14,58853.0,34.1931,34.271,34.1871,34.271,58853.0
2019-03-18 10:10:00,57.14,57.14,57.04,57.11,67984.0,34.271,34.271,34.211,34.253,67984.0
2019-03-18 10:15:00,57.1,57.17,57.09,57.12,67948.0,34.247,34.289,34.241,34.259,67948.0
2019-03-18 10:20:00,57.13,57.2,57.12,57.14,99775.0,34.265,34.307,34.259,34.271,99775.0
2019-03-18 10:25:00,57.14,57.15,57.11,57.13,57866.0,34.271,34.277,34.253,34.265,57866.0
2019-03-18 10:30:00,57.12,57.18,57.11,57.18,70162.0,34.259,34.295,34.253,34.295,70162.0
2019-03-18 10:35:00,57.17,57.18,57.12,57.16,53775.0,34.289,34.295,34.259,34.283,53775.0
2019-03-18 10:40:00,57.17,57.17,57.12,57.17,43171.0,34.289,34.289,34.259,34.289,43171.0
2019-03-18 10:45:00,57.17,57.23,57.12,57.23,131168.0,34.289,34.325,34.259,34.325,131168.0
2019-03-18 10:50:00,57.23,57.28,57.22,57.25,59830.0,34.325,34.355,34.319,34.337,59830.0
2019-03-18 10:55:00,57.24,57.27,57.21,57.27,69222.0,34.331,34.349,34.313,34.349,69222.0
2019-03-18 11:00:00,57.27,57.27,57.18,57.18,60764.0,34.349,34.349,34.295,34.295,60764.0
2019-03-18 11:05:00,57.18,57.26,57.17,57.25,49618.0,34.295,34.343,34.289,34.337,49618.0
2019-03-18 11:10:00,57.26,57.26,57.2,57.24,44313.0,34.343,34.343,34.307,34.331,44313.0
2019-03-18 11:15:00,57.23,57.24,57.2,57.22,47668.0,34.325,34.331,34.307,34.319,47668.0
2019-03-18 11:20:00,57.22,57.22,57.18,57.2,42937.0,34.319,34.319,34.295,34.307,42937.0
2019-03-18 11:25:00,57.2,57.21,57.13,57.14,56174.0,34.307,34.313,34.265,34.271,56174.0
2019-03-18 11:30:00,57.14,57.17,57.09,57.16,73314.0,34.271,34.289,34.241,34.283,73314.0
2019-03-18 11:35:00,57.16,57.16,57.08,57.14,66528.0,34.283,34.283,34.235,34.271,66528.0
2019-03-18 11:40:00,57.14,57.16,57.13,57.15,38088.0,34.271,34.283,34.265,34.277,38088.0
2019-03-18 11:45:00,57.16,57.25,57.13,57.24,63306.0,34.283,34.337,34.265,34.331,63306.0
2019-03-18 11:50:00,57.25,57.29,57.23,57.25,81364.0,34.337,34.361,34.325,34.337,81364.0
2019-03-18 11:55:00,57.25,57.25,57.21,57.23,47266.0,34.337,34.337,34.313,34.325,47266.0
2019-03-18 12:00:00,57.23,57.25,57.18,57.23,63913.0,34.325,34.337,34.295,34.325,63913.0
2019-03-18 12:05:00,57.22,57.27,57.21,57.26,68859.0,34.319,34.349,34.313,34.343,68859.0
2019-03-18 12:10:00,57.27,57.28,57.24,57.25,37983.0,34.349,34.355,34.331,34.337,37983.0
2019-03-18 12:15:00,57.26,57.29,57.25,57.29,57281.0,34.343,34.361,34.337,34.361,57281.0
2019-03-18 12:20:00,57.29,57.34,57.27,57.33,53608.0,34.361,34.391,34.349,34.385,53608.0
2019-03-18 12:25:00,57.33,57.39,57.3,57.39,41010.0,34.385,34.421,34.367,34.421,41010.0
2019-03-18 12:30:00,57.39,57.39,57.35,57.39,42176.0,34.421,34.421,34.397,34.421,42176.0
2019-03-18 12:35:00,57.39,57.43,57.37,57.43,89186.0,34.421,34.445,34.409,34.445,89186.0
2019-03-18 12:40:00,57.43,57.44,57.37,57.37,76857.0,34.445,34.451,34.409,34.409,76857.0
2019-03-18 12:45:00,57.38,57.4,57.36,57.38,51359.0,34.415,34.427,34.403,34.415,51359.0
2019-03-18 12:50:00,57.38,57.39,57.3,57.35,38082.0,34.415,34.421,34.367,34.397,38082.0
2019-03-18 12:55:00,57.35,57.35,57.29,57.3,34200.0,34.397,34.397,34.361,34.367,34200.0
2019-03-18 13:00:00,57.3,57.3,57.25,57.28,50399.0,34.367,34.367,34.337,34.355,50399.0
2019-03-18 13:05:00,57.29,57.31,57.27,57.3,24032.0,34.361,34.373,34.349,34.367,24032.0
2019-03-18 13:10:00,57.3,57.33,57.25,57.26,176225.0,34.367,34.385,34.337,34.343,176225.0
2019-03-18 13:15:00,57.26,57.3,57.25,57.3,39835.0,34.343,34.367,34.337,34.367,39835.0
2019-03-18 13:20:00,57.3,57.3,57.27,57.27,32557.0,34.367,34.367,34.349,34.349,32557.0
2019-03-18 13:25:00,57.28,57.3,57.27,57.29,51419.0,34.355,34.367,34.349,34.361,51419.0
2019-03-18 13:30:00,57.28,57.29,57.25,57.27,52238.0,34.355,34.361,34.337,34.349,52238.0
2019-03-18 13:35:00,57.26,57.27,57.22,57.25,52722.0,34.343,34.349,34.319,34.337,52722.0
2019-03-18 13:40:00,57.25,57.26,57.23,57.26,33191.0,34.337,34.343,34.325,34.343,33191.0
2019-03-18 13:45:00,57.26,57.26,57.2,57.23,47216.0,34.343,34.343,34.307,34.325,47216.0
2019-03-18 13:50:00,57.22,57.22,57.18,57.2,43542.0,34.319,34.319,34.295,34.307,43542.0
2019-03-18 13:55:00,57.2,57.21,57.11,57.12,52040.0,34.307,34.313,34.253,34.259,52040.0
2019-03-18 14:00:00,57.11,57.13,57.1,57.11,24445.0,34.253,34.265,34.247,34.253,24445.0
2019-03-18 14:05:00,57.12,57.15,57.08,57.08,53677.0,34.259,34.277,34.235,34.235,53677.0
2019-03-18 14:10:00,57.07,57.08,57.04,57.07,45232.0,34.229,34.235,34.211,34.229,45232.0
2019-03-18 14:15:00,57.07,57.11,57.05,57.11,83840.0,34.229,34.253,34.217,34.253,83840.0
2019-03-18 14:20:00,57.11,57.14,57.07,57.13,50130.0,34.253,34.271,34.229,34.265,50130.0
2019-03-18 14:25:00,57.13,57.14,57.11,57.13,37708.0,34.265,34.271,34.253,34.265,37708.0
2019-03-18 14:30:00,57.12,57.12,57.09,57.11,53228.0,34.259,34.259,34.241,34.253,53228.0
2019-03-18 14:35:00,57.1,57.13,57.09,57.09,35787.0,34.247,34.265,34.241,34.241,35787.0
2019-03-18 14:40:00,57.1,57.14,57.09,57.14,54149.0,34.247,34.271,34.241,34.271,54149.0
2019-03-18 14:45:00,57.14,57.23,57.14,57.2,65683.0,34.271,34.325,34.271,34.307,65683.0
2019-03-18 14:50:00,57.2,57.2,57.16,57.16,55820.0,34.307,34.307,34.283,34.283,55820.0
2019-03-18 14:55:00,57.17,57.2,57.16,57.17,46697.0,34.289,34.307,34.283,34.289,46697.0
2019-03-18 15:00:00,57.16,57.18,57.15,57.17,36366.0,34.283,34.295,34.277,34.289,36366.0
2019-03-18 15:05:00,57.16,57.17,57.13,57.15,50347.0,34.283,34.289,34.265,34.277,50347.0
2019-03-18 15:10:00,57.14,57.15,57.12,57.13,57923.0,34.271,34.277,34.259,34.265,57923.0
2019-03-18 15:15:00,57.14,57.19,57.13,57.19,60329.0,34.271,34.301,34.265,34.301,60329.0
2019-03-18 15:20:00,57.2,57.23,57.19,57.21,67651.0,34.307,34.325,34.301,34.313,67651.0
2019-03-18 15:25:00,57.21,57.24,57.2,57.2,69024.0,34.313,34.331,34.307,34.307,69024.0
2019-03-18 15:30:00,57.2,57.24,57.17,57.19,79090.0,34.307,34.331,34.289,34.301,79090.0
2019-03-18 15:35:00,57.18,57.21,57.18,57.19,55293.0,34.295,34.313,34.295,34.301,55293.0
2019-03-18 15:40:00,57.19,57.28,57.17,57.28,89013.0,34.301,34.355,34.289,34.355,89013.0
2019-03-18 15:45:00,57.28,57.32,57.27,57.31,142598.0,34.355,34.379,34.349,34.373,142598.0
2019-03-18 15:50:00,57.31,57.32,57.24,57.24,190370.0,34.373,34.379,34.331,34.331,190370.0
2019-03-18 15:55:00,57.24,57.32,57.18,57.3,466028.0,34.331,34.379,34.295,34.367,466028.0
2019-03-19 09:30:00,57.3,57.56,57.3,57.45,221084.0,34.367,34.5229,34.367,34.457,221084.0
2019-03-19 09:35:00,57.47,57.54,57.37,57.42,151508.0,34.4689,34.5109,34.409,34.439,151508.0
2019-03-19 09:40:00,57.4,57.43,57.31,57.35,182975.0,34.427,34.445,34.373,34.397,182975.0
2019-03-19 09:45:00,57.35,57.38,57.3,57.32,148547.0,34.397,34.415,34.367,34.379,148547.0
2019-03-19 09:50:00,57.32,57.33,57.07,57.14,306643.0,34.379,34.385,34.229,34.271,306643.0
2019-03-19 09:55:00,57.14,57.15,57.05,57.07,149735.0,34.271,34.277,34.217,34.229,149735.0
2019-03-19 10:00:00,57.06,57.14,57.05,57.14,216972.0,34.223,34.271,34.217,34.271,216972.0
2019-03-19 10:05:00,57.13,57.13,57.02,57.06,254475.0,34.265,34.265,34.199,34.223,254475.0
2019-03-19 10:10:00,57.06,57.11,57.03,57.07,282816.0,34.223,34.253,34.205,34.229,282816.0
2019-03-19 10:15:00,57.07,57.18,57.04,57.16,156900.0,34.229,34.295,34.211,34.283,156900.0
2019-03-19 10:20:00,57.16,57.22,57.1,57.21,64935.0,34.283,34.319,34.247,34.313,64935.0
2019-03-19 10:25:00,57.21,57.25,57.15,57.15,96262.0,34.313,34.337,34.277,34.277,96262.0
2019-03-19 10:30:00,57.16,57.17,57.08,57.08,68441.0,34.283,34.289,34.235,34.235,68441.0
2019-03-19 10:35:00,57.09,57.17,57.08,57.16,53931.0,34.241,34.289,34.235,34.283,53931.0
2019-03-19 10:40:00,57.16,57.28,57.15,57.25,53450.0,34.283,34.355,34.277,34.337,53450.0
2019-03-19 10:45:00,57.25,57.28,57.23,57.24,48412.0,34.337,34.355,34.325,34.331,48412.0
2019-03-19 10:50:00,57.24,57.27,57.22,57.27,36174.0,34.331,34.349,34.319,34.349,36174.0
2019-03-19 10:55:00,57.26,57.29,57.24,57.27,90627.0,34.343,34.361,34.331,34.349,90627.0
2019-03-19 11:00:00,57.28,57.33,57.27,57.31,55382.0,34.355,34.385,34.349,34.373,55382.0
2019-03-19 11:05:00,57.3,57.31,57.29,57.29,41448.0,34.367,34.373,34.361,34.361,41448.0
2019-03-19 11:10:00,57.3,57.33,57.27,57.3,60192.0,34.367,34.385,34.349,34.367,60192.0
2019-03-19 11:15:00,57.3,57.32,57.28,57.31,45921.0,34.367,34.379,34.355,34.373,45921.0
2019-03-19 11:20:00,57.31,57.37,57.31,57.37,51836.0,34.373,34.409,34.373,34.409,51836.0
2019-03-19 11:25:00,57.37,57.4,57.35,57.4,36108.0,34.409,34.427,34.397,34.427,36108.0
2019-03-19 11:30:00,57.4,57.48,57.35,57.47,104271.0,34.427,34.4749,34.397,34.4689,104271.0
2019-03-19 11:35:00,57.47,57.59,57.46,57.54,100460.0,34.4689,34.5409,34.4629,34.5109,100460.0
2019-03-19 11:40:00,57.54,57.55,57.51,57.53,49834.0,34.5109,34.5169,34.4929,34.5049,49834.0
2019-03-19 11:45:00,57.53,57.64,57.53,57.63,49650.0,34.5049,34.5709,34.5049,34.5649,49650.0
2019-03-19 11:50:00,57.63,57.66,57.57,57.63,56032.0,34.5649,34.5829,34.5289,34.5649,56032.0
2019-03-19 11:55:00,57.63,57.68,57.59,57.6,119856.0,34.5649,34.5949,34.5409,34.5469,119856.0
2019-03-19 12:00:00,57.6,57.61,57.53,57.54,64683.0,34.5469,34.5529,34.5049,34.5109,64683.0
2019-03-19 12:05:00,57.53,57.54,57.5,57.51,42530.0,34.5049,34.5109,34.4869,34.4929,42530.0
2019-03-19 12:10:00,57.51,57.52,57.47,57.51,36836.0,34.4929,34.4989,34.4689,34.4929,36836.0
2019-03-19 12:15:00,57.51,57.54,57.49,57.54,64827.0,34.4929,34.5109,34.4809,34.5109,64827.0
2019-03-19 12:20:00,57.54,57.58,57.52,57.55,49598.0,34.5109,34.5349,34.4989,34.5169,49598.0
2019-03-19 12:25:00,57.55,57.56,57.49,57.52,39574.0,34.5169,34.5229,34.4809,34.4989,39574.0
2019-03-19 12:30:00,57.51,57.54,57.49,57.49,26891.0,34.4929,34.5109,34.4809,34.4809,26891.0
2019-03-19 12:35:00,57.5,57.52,57.47,57.49,51187.0,34.4869,34.4989,34.4689,34.4809,51187.0
2019-03-19 12:40:00,57.49,57.52,57.39,57.42,92799.0,34.4809,34.4989,34.421,34.439,92799.0
2019-03-19 12:45:00,57.42,57.43,57.25,57.28,97092.0,34.439,34.445,34.337,34.355,97092.0
2019-03-19 12:50:00,57.28,57.36,57.2,57.2,138297.0,34.355,34.403,34.307,34.307,138297.0
2019-03-19 12:55:00,57.21,57.34,57.2,57.34,145539.0,34.313,34.391,34.307,34.391,145539.0
2019-03-19 13:00:00,57.34,57.34,57.23,57.26,42711.0,34.391,34.391,34.325,34.343,42711.0
2019-03-19 13:05:00,57.26,57.3,57.25,57.29,36342.0,34.343,34.367,34.337,34.361,36342.0
2019-03-19 13:10:00,57.3,57.37,57.29,57.34,57950.0,34.367,34.409,34.361,34.391,57950.0
2019-03-19 13:15:00,57.34,57.43,57.34,57.39,37101.0,34.391,34.445,34.391,34.421,37101.0
2019-03-19 13:20:00,57.39,57.41,57.37,57.4,46758.0,34.421,34.433,34.409,34.427,46758.0
2019-03-19 13:25:00,57.41,57.41,57.34,57.35,36555.0,34.433,34.433,34.391,34.397,36555.0
2019-03-19 13:30:00,57.34,57.34,57.29,57.29,33052.0,34.391,34.391,34.361,34.361,33052.0
2019-03-19 13:35:00,57.3,57.31,57.25,57.26,42039.0,34.367,34.373,34.337,34.343,42039.0
2019-03-19 13:40:00,57.25,57.27,57.22,57.23,52292.0,34.337,34.349,34.319,34.325,52292.0
2019-03-19 13:45:00,57.23,57.24,57.14,57.15,88838.0,34.325,34.331,34.271,34.277,88838.0
2019-03-19 13:50:00,57.15,57.2,57.15,57.18,35637.0,34.277,34.307,34.277,34.295,35637.0
2019-03-19 13:55:00,57.18,57.19,57.15,57.16,36291.0,34.295,34.301,34.277,34.283,36291.0
2019-03-19 14:00:00,57.16,57.19,57.14,57.15,40633.0,34.283,34.301,34.271,34.277,40633.0
2019-03-19 14:05:00,57.14,57.16,57.07,57.09,71049.0,34.271,34.283,34.229,34.241,71049.0
2019-03-19 14:10:00,57.09,57.11,57.05,57.06,84764.0,34.241,34.253,34.217,34.223,84764.0
2019-03-19 14:15:00,57.06,57.1,56.95,57.01,198317.0,34.223,34.247,34.1571,34.1931,198317.0
2019-03-19 14:20:00,57.0,57.02,56.91,56.92,86813.0,34.1871,34.199,34.1331,34.1391,86813.0
2019-03-19 14:25:00,56.93,57.05,56.92,57.0,80524.0,34.1451,34.217,34.1391,34.1871,80524.0
2019-03-19 14:30:00,57.01,57.03,56.84,56.87,203381.0,34.1931,34.205,34.0911,34.1091,203381.0
2019-03-19 14:35:00,56.86,57.03,56.76,56.86,371249.0,34.1031,34.205,34.0431,34.1031,371249.0
2019-03-19 14:40:00,56.86,56.86,56.67,56.75,249203.0,34.1031,34.1031,33.9891,34.0371,249203.0
2019-03-19 14:45:00,56.76,56.78,55.16,55.57,1103329.0,34.0431,34.0551,33.0835,33.3294,1103329.0
2019-03-19 14:50:00,55.56,56.47,55.49,56.34,1043409.0,33.3234,33.8692,33.2814,33.7912,1043409.0
2019-03-19 14:55:00,56.33,56.34,55.95,56.05,507165.0,33.7852,33.7912,33.5573,33.6173,507165.0
2019-03-19 15:00:00,56.05,56.23,55.99,56.2,249241.0,33.6173,33.7252,33.5813,33.7072,249241.0
2019-03-19 15:05:00,56.2,56.27,56.12,56.18,236522.0,33.7072,33.7492,33.6593,33.6952,236522.0
2019-03-19 15:10:00,56.16,56.19,56.07,56.15,185852.0,33.6832,33.7012,33.6293,33.6772,185852.0
2019-03-19 15:15:00,56.15,56.2,56.1,56.13,208859.0,33.6772,33.7072,33.6473,33.6653,208859.0
2019-03-19 15:20:00,56.14,56.16,55.94,56.02,467334.0,33.6712,33.6832,33.5513,33.5993,467334.0
2019-03-19 15:25:00,56.01,56.01,55.87,55.9,320949.0,33.5933,33.5933,33.5093,33.5273,320949.0
2019-03-19 15:30:00,55.9,56.05,55.89,56.02,320186.0,33.5273,33.6173,33.5213,33.5993,320186.0
2019-03-19 15:35:00,56.01,56.02,55.9,55.9,208655.0,33.5933,33.5993,33.5273,33.5273,208655.0
2019-03-19 15:40:00,55.9,55.9,55.74,55.76,228512.0,33.5273,33.5273,33.4313,33.4433,228512.0
2019-03-19 15:45:00,55.76,55.96,55.75,55.93,324759.0,33.4433,33.5633,33.4373,33.5453,324759.0
2019-03-19 15:50:00,55.94,55.98,55.9,55.9,335032.0,33.5513,33.5753,33.5273,33.5273,335032.0
2019-03-19 15:55:00,55.9,56.06,55.89,56.02,855129.0,33.5273,33.6233,33.5213,33.5993,855129.0
2019-03-20 09:30:00,55.99,56.07,55.9,56.05,499987.0,33.5813,33.6293,33.5273,33.6173,499987.0
2019-03-20 09:35:00,56.05,56.1,55.96,56.06,173399.0,33.6173,33.6473,33.5633,33.6233,173399.0
2019-03-20 09:40:00,56.06,56.1,55.96,56.1,181196.0,33.6233,33.6473,33.5633,33.6473,181196.0
2019-03-20 09:45:00,56.11,56.3,56.06,56.25,223388.0,33.6533,33.7672,33.6233,33.7372,223388.0
2019-03-20 09:50:00,56.24,56.24,56.14,56.24,148528.0,33.7312,33.7312,33.6712,33.7312,148528.0
2019-03-20 09:55:00,56.23,56.37,56.23,56.3,139353.0,33.7252,33.8092,33.7252,33.7672,139353.0
2019-03-20 10:00:00,56.3,56.44,56.3,56.35,143910.0,33.7672,33.8512,33.7672,33.7972,143910.0
2019-03-20 10:05:00,56.35,56.37,56.15,56.16,118391.0,33.7972,33.8092,33.6772,33.6832,118391.0
2019-03-20 10:10:00,56.16,56.18,56.04,56.07,135875.0,33.6832,33.6952,33.6113,33.6293,135875.0
2019-03-20 10:15:00,56.07,56.07,55.9,55.93,219265.0,33.6293,33.6293,33.5273,33.5453,219265.0
2019-03-20 10:20:00,55.92,55.97,55.73,55.78,222337.0,33.5393,33.5693,33.4253,33.4553,222337.0
2019-03-20 10:25:00,55.79,55.99,55.77,55.96,204450.0,33.4613,33.5813,33.4493,33.5633,204450.0
2019-03-20 10:30:00,55.96,56.05,55.91,55.91,155999.0,33.5633,33.6173,33.5333,33.5333,155999.0
2019-03-20 10:35:00,55.91,56.01,55.85,55.86,141544.0,33.5333,33.5933,33.4973,33.5033,141544.0
2019-03-20 10:40:00,55.86,55.95,55.82,55.95,105281.0,33.5033,33.5573,33.4793,33.5573,105281.0
2019-03-20 10:45:00,55.95,55.95,55.81,55.81,94651.0,33.5573,33.5573,33.4733,33.4733,94651.0
2019-03-20 10:50:00,55.81,55.83,55.76,55.77,128184.0,33.4733,33.4853,33.4433,33.4493,128184.0
2019-03-20 10:55:00,55.76,55.76,55.62,55.63,207429.0,33.4433,33.4433,33.3594,33.3654,207429.0
2019-03-20 11:00:00,55.63,55.73,55.59,55.69,256960.0,33.3654,33.4253,33.3414,33.4014,256960.0
2019-03-20 11:05:00,55.69,55.84,55.68,55.83,87295.0,33.4014,33.4913,33.3954,33.4853,87295.0
2019-03-20 11:10:00,55.83,55.83,55.69,55.7,233873.0,33.4853,33.4853,33.4014,33.4073,233873.0
2019-03-20 11:15:00,55.7,55.71,55.6,55.66,166109.0,33.4073,33.4133,33.3474,33.3834,166109.0
2019-03-20 11:20:00,55.67,55.86,55.67,55.77,152898.0,33.3894,33.5033,33.3894,33.4493,152898.0
2019-03-20 11:25:00,55.77,55.77,55.66,55.69,122110.0,33.4493,33.4493,33.3834,33.4014,122110.0
2019-03-20 11:30:00,55.68,55.72,55.66,55.7,237329.0,33.3954,33.4193,33.3834,33.4073,237329.0
2019-03-20 11:35:00,55.71,55.72,55.65,55.67,158014.0,33.4133,33.4193,33.3774,33.3894,158014.0
2019-03-20 11:40:00,55.67,55.68,55.6,55.64,85404.0,33.3894,33.3954,33.3474,33.3714,85404.0
2019-03-20 11:45:00,55.64,55.74,55.64,55.73,78009.0,33.3714,33.4313,33.3714,33.4253,78009.0
2019-03-20 11:50:00,55.74,55.8,55.71,55.73,71847.0,33.4313,33.4673,33.4133,33.4253,71847.0
2019-03-20 11:55:00,55.72,55.75,55.68,55.7,55425.0,33.4193,33.4373,33.3954,33.4073,55425.0
2019-03-20 12:00:00,55.71,55.74,55.67,55.69,55788.0,33.4133,33.4313,33.3894,33.4014,55788.0
2019-03-20 12:05:00,55.69,55.75,55.67,55.74,190356.0,33.4014,33.4373,33.3894,33.4313,190356.0
2019-03-20 12:10:00,55.73,55.74,55.67,55.68,172560.0,33.4253,33.4313,33.3894,33.3954,172560.0
2019-03-20 12:15:00,55.68,55.7,55.63,55.64,71758.0,33.3954,33.4073,33.3654,33.3714,71758.0
2019-03-20 12:20:00,55.64,55.64,55.42,55.44,164390.0,33.3714,33.3714,33.2394,33.2514,164390.0
2019-03-20 12:25:00,55.45,55.57,55.43,55.55,111347.0,33.2574,33.3294,33.2454,33.3174,111347.0
2019-03-20 12:30:00,55.55,55.55,55.34,55.4,117224.0,33.3174,33.3174,33.1914,33.2274,117224.0
2019-03-20 12:35:00,55.41,55.55,55.4,55.54,99069.0,33.2334,33.3174,33.2274,33.3114,99069.0
2019-03-20 12:40:00,55.54,55.55,55.49,55.52,61780.0,33.3114,33.3174,33.2814,33.2994,61780.0
2019-03-20 12:45:00,55.52,55.52,55.4,55.4,94642.0,33.2994,33.2994,33.2274,33.2274,94642.0
2019-03-20 12:50:00,55.4,55.47,55.39,55.4,192492.0,33.2274,33.2694,33.2214,33.2274,192492.0
2019-03-20 12:55:00,55.39,55.47,55.39,55.41,78878.0,33.2214,33.2694,33.2214,33.2334,78878.0
2019-03-20 13:00:00,55.41,55.45,55.36,55.38,76207.0,33.2334,33.2574,33.2034,33.2154,76207.0
2019-03-20 13:05:00,55.38,55.39,55.33,55.37,109462.0,33.2154,33.2214,33.1854,33.2094,109462.0
2019-03-20 13:10:00,55.38,55.43,55.37,55.37,97611.0,33.2154,33.2454,33.2094,33.2094,97611.0
2019-03-20 13:15:00,55.38,55.44,55.37,55.4,159254.0,33.2154,33.2514,33.2094,33.2274,159254.0
2019-03-20 13:20:00,55.39,55.4,55.23,55.32,165179.0,33.2214,33.2274,33.1255,33.1794,165179.0
2019-03-20 13:25:00,55.32,55.34,55.27,55.29,63809.0,33.1794,33.1914,33.1494,33.1614,63809.0
2019-03-20 13:30:00,55.29,55.3,55.22,55.24,135331.0,33.1614,33.1674,33.1195,33.1315,135331.0
2019-03-20 13:35:00,55.24,55.26,55.2,55.25,98437.0,33.1315,33.1434,33.1075,33.1375,98437.0
2019-03-20 13:40:00,55.25,55.26,55.19,55.2,176425.0,33.1375,33.1434,33.1015,33.1075,176425.0
2019-03-20 13:45:00,55.2,55.2,55.02,55.02,223498.0,33.1075,33.1075,32.9995,32.9995,223498.0
2019-03-20 13:50:00,55.02,55.21,55.01,55.18,109922.0,32.9995,33.1135,32.9935,33.0955,109922.0
2019-03-20 13:55:00,55.18,55.18,55.04,55.14,101436.0,33.0955,33.0955,33.0115,33.0715,101436.0
2019-03-20 14:00:00,55.14,55.32,55.14,55.25,246099.0,33.0715,33.1794,33.0715,33.1375,246099.0
2019-03-20 14:05:00,55.26,55.35,55.25,55.27,118529.0,33.1434,33.1974,33.1375,33.1494,118529.0
2019-03-20 14:10:00,55.27,55.45,55.27,55.41,147601.0,33.1494,33.2574,33.1494,33.2334,147601.0
2019-03-20 14:15:00,55.41,55.43,55.33,55.35,73910.0,33.2334,33.2454,33.1854,33.1974,73910.0
2019-03-20 14:20:00,55.35,55.45,55.35,55.43,136041.0,33.1974,33.2574,33.1974,33.2454,136041.0
2019-03-20 14:25:00,55.44,55.58,55.43,55.57,178813.0,33.2514,33.3354,33.2454,33.3294,178813.0
2019-03-20 14:30:00,55.59,55.66,55.55,55.56,134277.0,33.3414,33.3834,33.3174,33.3234,134277.0
2019-03-20 14:35:00,55.56,55.57,55.51,55.53,139853.0,33.3234,33.3294,33.2934,33.3054,139853.0
2019-03-20 14:40:00,55.53,55.56,55.47,55.48,133938.0,33.3054,33.3234,33.2694,33.2754,133938.0
2019-03-20 14:45:00,55.48,55.53,55.41,55.41,180707.0,33.2754,33.3054,33.2334,33.2334,180707.0
2019-03-20 14:50:00,55.41,55.47,55.37,55.44,156349.0,33.2334,33.2694,33.2094,33.2514,156349.0
2019-03-20 14:55:00,55.44,55.5,55.43,55.46,106522.0,33.2514,33.2874,33.2454,33.2634,106522.0
2019-03-20 15:00:00,55.46,55.5,55.42,55.46,198788.0,33.2634,33.2874,33.2394,33.2634,198788.0
2019-03-20 15:05:00,55.45,55.57,55.43,55.55,123801.0,33.2574,33.3294,33.2454,33.3174,123801.0
2019-03-20 15:10:00,55.54,55.56,55.5,55.51,40687.0,33.3114,33.3234,33.2874,33.2934,40687.0
2019-03-20 15:15:00,55.51,55.54,55.48,55.49,75211.0,33.2934,33.3114,33.2754,33.2814,75211.0
2019-03-20 15:20:00,55.5,55.58,55.49,55.57,105958.0,33.2874,33.3354,33.2814,33.3294,105958.0
2019-03-20 15:25:00,55.57,55.57,55.51,55.55,85271.0,33.3294,33.3294,33.2934,33.3174,85271.0
2019-03-20 15:30:00,55.55,55.55,55.4,55.42,187332.0,33.3174,33.3174,33.2274,33.2394,187332.0
2019-03-20 15:35:00,55.42,55.52,55.41,55.5,161669.0,33.2394,33.2994,33.2334,33.2874,161669.0
2019-03-20 15:40:00,55.5,55.53,55.47,55.52,203422.0,33.2874,33.3054,33.2694,33.2994,203422.0
2019-03-20 15:45:00,55.53,55.67,55.52,55.65,299382.0,33.3054,33.3894,33.2994,33.3774,299382.0
2019-03-20 15:50:00,55.65,55.72,55.64,55.69,385217.0,33.3774,33.4193,33.3714,33.4014,385217.0
2019-03-20 15:55:00,55.68,55.84,55.62,55.74,1125880.0,33.3954,33.4913,33.3594,33.4313,1125880.0
2019-03-21 09:30:00,55.51,55.67,55.51,55.65,212838.0,33.2934,33.3894,33.2934,33.3774,212838.0
2019-03-21 09:35:00,55.67,55.97,55.63,55.97,115055.0,33.3894,33.5693,33.3654,33.5693,115055.0
2019-03-21 09:40:00,55.97,56.21,55.94,56.15,115273.0,33.5693,33.7132,33.5513,33.6772,115273.0
2019-03-21 09:45:00,56.14,56.18,56.04,56.05,133673.0,33.6712,33.6952,33.6113,33.6173,133673.0
2019-03-21 09:50:00,56.05,56.11,56.01,56.01,136188.0,33.6173,33.6533,33.5933,33.5933,136188.0
2019-03-21 09:55:00,56.02,56.19,56.0,56.1,127029.0,33.5993,33.7012,33.5873,33.6473,127029.0
2019-03-21 10:00:00,56.11,56.19,56.06,56.18,65074.0,33.6533,33.7012,33.6233,33.6952,65074.0
2019-03-21 10:05:00,56.18,56.31,56.18,56.29,119549.0,33.6952,33.7732,33.6952,33.7612,119549.0
2019-03-21 10:10:00,56.29,56.3,56.19,56.22,74629.0,33.7612,33.7672,33.7012,33.7192,74629.0
2019-03-21 10:15:00,56.23,56.23,56.14,56.19,63839.0,33.7252,33.7252,33.6712,33.7012,63839.0
2019-03-21 10:20:00,56.19,56.22,56.14,56.2,161043.0,33.7012,33.7192,33.6712,33.7072,161043.0
2019-03-21 10:25:00,56.2,56.33,56.19,56.33,69156.0,33.7072,33.7852,33.7012,33.7852,69156.0
2019-03-21 10:30:00,56.32,56.41,56.31,56.37,80569.0,33.7792,33.8332,33.7732,33.8092,80569.0
2019-03-21 10:35:00,56.38,56.38,56.23,56.28,70065.0,33.8152,33.8152,33.7252,33.7552,70065.0
2019-03-21 10:40:00,56.28,56.33,56.23,56.33,96033.0,33.7552,33.7852,33.7252,33.7852,96033.0
2019-03-21 10:45:00,56.32,56.36,56.27,56.33,46326.0,33.7792,33.8032,33.7492,33.7852,46326.0
2019-03-21 10:50:00,56.33,56.36,56.31,56.36,70601.0,33.7852,33.8032,33.7732,33.8032,70601.0
2019-03-21 10:55:00,56.36,56.44,56.34,56.43,44186.0,33.8032,33.8512,33.7912,33.8452,44186.0
2019-03-21 11:00:00,56.43,56.49,56.42,56.44,116880.0,33.8452,33.8812,33.8392,33.8512,116880.0
2019-03-21 11:05:00,56.44,56.46,56.41,56.45,76704.0,33.8512,33.8632,33.8332,33.8572,76704.0
2019-03-21 11:10:00,56.45,56.49,56.39,56.48,70485.0,33.8572,33.8812,33.8212,33.8752,70485.0
2019-03-21 11:15:00,56.48,56.54,56.47,56.53,87022.0,33.8752,33.9112,33.8692,33.9052,87022.0
2019-03-21 11:20:00,56.54,56.57,56.52,56.53,100125.0,33.9112,33.9292,33.8992,33.9052,100125.0
2019-03-21 11:25:00,56.54,56.57,56.52,56.56,72780.0,33.9112,33.9292,33.8992,33.9232,72780.0
2019-03-21 11:30:00,56.55,56.73,56.55,56.73,83583.0,33.9172,34.0251,33.9172,34.0251,83583.0
2019-03-21 11:35:00,56.72,56.77,56.7,56.71,63799.0,34.0191,34.0491,34.0071,34.0131,63799.0
2019-03-21 11:40:00,56.7,56.8,56.69,56.79,62768.0,34.0071,34.0671,34.0011,34.0611,62768.0
2019-03-21 11:45:00,56.8,56.87,56.79,56.85,75608.0,34.0671,34.1091,34.0611,34.0971,75608.0
2019-03-21 11:50:00,56.85,56.96,56.84,56.96,83538.0,34.0971,34.1631,34.0911,34.1631,83538.0
2019-03-21 11:55:00,56.96,56.96,56.84,56.9,109311.0,34.1631,34.1631,34.0911,34.1271,109311.0
2019-03-21 12:00:00,56.89,56.9,56.79,56.8,56200.0,34.1211,34.1271,34.0611,34.0671,56200.0
2019-03-21 12:05:00,56.79,56.81,56.73,56.76,47882.0,34.0611,34.0731,34.0251,34.0431,47882.0
2019-03-21 12:10:00,56.77,56.8,56.73,56.73,50169.0,34.0491,34.0671,34.0251,34.0251,50169.0
2019-03-21 12:15:00,56.73,56.77,56.7,56.7,48256.0,34.0251,34.0491,34.0071,34.0071,48256.0
2019-03-21 12:20:00,56.7,56.73,56.7,56.71,45964.0,34.0071,34.0251,34.0071,34.0131,45964.0
2019-03-21 12:25:00,56.71,56.78,56.69,56.77,100759.0,34.0131,34.0551,34.0011,34.0491,100759.0
2019-03-21 12:30:00,56.78,56.79,56.74,56.78,143023.0,34.0551,34.0611,34.0311,34.0551,143023.0
2019-03-21 12:35:00,56.78,56.79,56.72,56.77,123980.0,34.0551,34.0611,34.0191,34.0491,123980.0
2019-03-21 12:40:00,56.78,56.86,56.76,56.85,72910.0,34.0551,34.1031,34.0431,34.0971,72910.0
2019-03-21 12:45:00,56.85,56.88,56.8,56.82,69181.0,34.0971,34.1151,34.0671,34.0791,69181.0
2019-03-21 12:50:00,56.82,56.86,56.79,56.85,67430.0,34.0791,34.1031,34.0611,34.0971,67430.0
2019-03-21 12:55:00,56.86,56.9,56.84,56.9,31433.0,34.1031,34.1271,34.0911,34.1271,31433.0
2019-03-21 13:00:00,56.9,56.96,56.89,56.93,59073.0,34.1271,34.1631,34.1211,34.1451,59073.0
2019-03-21 13:05:00,56.93,56.96,56.91,56.94,47353.0,34.1451,34.1631,34.1331,34.1511,47353.0
2019-03-21 13:10:00,56.94,56.95,56.92,56.94,43889.0,34.1511,34.1571,34.1391,34.1511,43889.0
2019-03-21 13:15:00,56.93,56.94,56.91,56.92,33771.0,34.1451,34.1511,34.1331,34.1391,33771.0
2019-03-21 13:20:00,56.92,56.93,56.87,56.92,49359.0,34.1391,34.1451,34.1091,34.1391,49359.0
2019-03-21 13:25:00,56.91,56.92,56.87,56.87,37373.0,34.1331,34.1391,34.1091,34.1091,37373.0
2019-03-21 13:30:00,56.88,56.88,56.82,56.85,52527.0,34.1151,34.1151,34.0791,34.0971,52527.0
2019-03-21 13:35:00,56.86,56.87,56.79,56.82,57872.0,34.1031,34.1091,34.0611,34.0791,57872.0
2019-03-21 13:40:00,56.82,56.85,56.78,56.8,113737.0,34.0791,34.0971,34.0551,34.0671,113737.0
2019-03-21 13:45:00,56.8,56.9,56.8,56.9,36547.0,34.0671,34.1271,34.0671,34.1271,36547.0
2019-03-21 13:50:00,56.9,56.99,56.9,56.97,41076.0,34.1271,34.1811,34.1271,34.1691,41076.0
2019-03-21 13:55:00,56.97,57.0,56.93,56.95,126811.0,34.1691,34.1871,34.1451,34.1571,126811.0
2019-03-21 14:00:00,56.95,56.99,56.95,56.99,38200.0,34.1571,34.1811,34.1571,34.1811,38200.0
2019-03-21 14:05:00,56.99,57.0,56.96,56.98,101913.0,34.1811,34.1871,34.1631,34.1751,101913.0
2019-03-21 14:10:00,56.98,57.0,56.93,57.0,94915.0,34.1751,34.1871,34.1451,34.1871,94915.0
2019-03-21 14:15:00,57.0,57.0,56.94,56.94,152269.0,34.1871,34.1871,34.1511,34.1511,152269.0
2019-03-21 14:20:00,56.95,56.99,56.9,56.97,85425.0,34.1571,34.1811,34.1271,34.1691,85425.0
2019-03-21 14:25:00,56.97,57.0,56.96,57.0,45937.0,34.1691,34.1871,34.1631,34.1871,45937.0
2019-03-21 14:30:00,57.0,57.0,56.97,56.98,49918.0,34.1871,34.1871,34.1691,34.1751,49918.0
2019-03-21 14:35:00,56.98,57.0,56.97,56.99,76240.0,34.1751,34.1871,34.1691,34.1811,76240.0
2019-03-21 14:40:00,57.0,57.0,56.96,56.99,60745.0,34.1871,34.1871,34.1631,34.1811,60745.0
2019-03-21 14:45:00,56.99,57.04,56.96,57.03,73259.0,34.1811,34.211,34.1631,34.205,73259.0
2019-03-21 14:50:00,57.04,57.08,57.01,57.06,84336.0,34.211,34.235,34.1931,34.223,84336.0
2019-03-21 14:55:00,57.05,57.07,57.0,57.04,75393.0,34.217,34.229,34.1871,34.211,75393.0
2019-03-21 15:00:00,57.04,57.14,57.04,57.13,87005.0,34.211,34.271,34.211,34.265,87005.0
2019-03-21 15:05:00,57.13,57.18,57.11,57.13,138323.0,34.265,34.295,34.253,34.265,138323.0
2019-03-21 15:10:00,57.13,57.14,56.93,56.96,104826.0,34.265,34.271,34.1451,34.1631,104826.0
2019-03-21 15:15:00,56.96,57.03,56.96,57.03,80703.0,34.1631,34.205,34.1631,34.205,80703.0
2019-03-21 15:20:00,57.03,57.08,57.02,57.07,86974.0,34.205,34.235,34.199,34.229,86974.0
2019-03-21 15:25:00,57.06,57.11,57.06,57.07,87607.0,34.223,34.253,34.223,34.229,87607.0
2019-03-21 15:30:00,57.08,57.13,57.04,57.09,111263.0,34.235,34.265,34.211,34.241,111263.0
2019-03-21 15:35:00,57.09,57.15,57.05,57.14,158043.0,34.241,34.277,34.217,34.271,158043.0
2019-03-21 15:40:00,57.14,57.2,57.1,57.19,124405.0,34.271,34.307,34.247,34.301,124405.0
2019-03-21 15:45:00,57.2,57.2,57.01,57.01,215562.0,34.307,34.307,34.1931,34.1931,215562.0
2019-03-21 15:50:00,57.02,57.07,57.0,57.05,271837.0,34.199,34.229,34.1871,34.217,271837.0
2019-03-21 15:55:00,57.05,57.06,56.92,56.94,704019.0,34.217,34.223,34.1391,34.1511,704019.0
2019-03-22 09:30:00,56.02,56.36,55.97,56.19,264666.0,34.08,34.2868,34.0495,34.1834,264666.0
2019-03-22 09:35:00,56.2,56.21,56.0,56.05,129009.0,34.1895,34.1955,34.0678,34.0982,129009.0
2019-03-22 09:40:00,56.04,56.23,55.95,56.11,92464.0,34.0921,34.2077,34.0374,34.1347,92464.0
2019-03-22 09:45:00,56.1,56.1,55.9,55.94,65338.0,34.1286,34.1286,34.0069,34.0313,65338.0
2019-03-22 09:50:00,55.94,56.1,55.92,56.07,105442.0,34.0313,34.1286,34.0191,34.1104,105442.0
2019-03-22 09:55:00,56.07,56.07,55.97,56.01,73466.0,34.1104,34.1104,34.0495,34.0739,73466.0
2019-03-22 10:00:00,56.0,56.17,56.0,56.13,57597.0,34.0678,34.1712,34.0678,34.1469,57597.0
2019-03-22 10:05:00,56.13,56.24,56.1,56.21,149596.0,34.1469,34.2138,34.1286,34.1955,149596.0
2019-03-22 10:10:00,56.19,56.28,56.17,56.25,87496.0,34.1834,34.2381,34.1712,34.2199,87496.0
2019-03-22 10:15:00,56.25,56.31,56.23,56.3,74973.0,34.2199,34.2564,34.2077,34.2503,74973.0
2019-03-22 10:20:00,56.3,56.41,56.3,56.38,77745.0,34.2503,34.3172,34.2503,34.299,77745.0
2019-03-22 10:25:00,56.37,56.42,56.37,56.41,66373.0,34.2929,34.3233,34.2929,34.3172,66373.0
2019-03-22 10:30:00,56.43,56.5,56.39,56.41,91470.0,34.3294,34.372,34.305,34.3172,91470.0
2019-03-22 10:35:00,56.4,56.47,56.37,56.46,73455.0,34.3111,34.3537,34.2929,34.3476,73455.0
2019-03-22 10:40:00,56.46,56.56,56.43,56.56,116335.0,34.3476,34.4085,34.3294,34.4085,116335.0
2019-03-22 10:45:00,56.56,56.57,56.46,56.46,147690.0,34.4085,34.4145,34.3476,34.3476,147690.0
2019-03-22 10:50:00,56.47,56.47,56.29,56.37,117459.0,34.3537,34.3537,34.2442,34.2929,117459.0
2019-03-22 10:55:00,56.38,56.41,56.23,56.25,72082.0,34.299,34.3172,34.2077,34.2199,72082.0
2019-03-22 11:00:00,56.25,56.3,56.14,56.15,120530.0,34.2199,34.2503,34.153,34.159,120530.0
2019-03-22 11:05:00,56.16,56.33,56.16,56.3,58638.0,34.1651,34.2685,34.1651,34.2503,58638.0
2019-03-22 11:10:00,56.3,56.36,56.23,56.33,72208.0,34.2503,34.2868,34.2077,34.2685,72208.0
2019-03-22 11:15:00,56.33,56.42,56.28,56.4,46460.0,34.2685,34.3233,34.2381,34.3111,46460.0
2019-03-22 11:20:00,56.4,56.42,56.33,56.36,34725.0,34.3111,34.3233,34.2685,34.2868,34725.0
2019-03-22 11:25:00,56.37,56.4,56.27,56.34,48026.0,34.2929,34.3111,34.232,34.2746,48026.0
2019-03-22 11:30:00,56.33,56.4,56.29,56.31,36747.0,34.2685,34.3111,34.2442,34.2564,36747.0
2019-03-22 11:35:00,56.32,56.32,56.18,56.19,49450.0,34.2625,34.2625,34.1773,34.1834,49450.0
2019-03-22 11:40:00,56.2,56.25,56.18,56.24,40283.0,34.1895,34.2199,34.1773,34.2138,40283.0
2019-03-22 11:45:00,56.24,56.28,56.21,56.23,43525.0,34.2138,34.2381,34.1955,34.2077,43525.0
2019-03-22 11:50:00,56.23,56.23,56.07,56.08,106754.0,34.2077,34.2077,34.1104,34.1165,106754.0
2019-03-22 11:55:00,56.09,56.15,56.05,56.05,607672.0,34.1225,34.159,34.0982,34.0982,607672.0
2019-03-22 12:00:00,56.06,56.18,56.03,56.16,61186.0,34.1043,34.1773,34.086,34.1651,61186.0
2019-03-22 12:05:00,56.16,56.2,56.12,56.15,54587.0,34.1651,34.1895,34.1408,34.159,54587.0
2019-03-22 12:10:00,56.15,56.15,56.02,56.03,36438.0,34.159,34.159,34.08,34.086,36438.0
2019-03-22 12:15:00,56.03,56.12,56.02,56.1,32177.0,34.086,34.1408,34.08,34.1286,32177.0
2019-03-22 12:20:00,56.09,56.13,56.02,56.1,51772.0,34.1225,34.1469,34.08,34.1286,51772.0
2019-03-22 12:25:00,56.1,56.2,56.1,56.19,95244.0,34.1286,34.1895,34.1286,34.1834,95244.0
2019-03-22 12:30:00,56.17,56.23,56.15,56.18,44982.0,34.1712,34.2077,34.159,34.1773,44982.0
2019-03-22 12:35:00,56.17,56.18,56.05,56.05,33089.0,34.1712,34.1773,34.0982,34.0982,33089.0
2019-03-22 12:40:00,56.04,56.05,55.95,55.97,42014.0,34.0921,34.0982,34.0374,34.0495,42014.0
2019-03-22 12:45:00,55.96,56.05,55.95,56.03,40060.0,34.0435,34.0982,34.0374,34.086,40060.0
2019-03-22 12:50:00,56.02,56.16,56.01,56.1,55261.0,34.08,34.1651,34.0739,34.1286,55261.0
2019-03-22 12:55:00,56.09,56.11,56.05,56.1,43239.0,34.1225,34.1347,34.0982,34.1286,43239.0
2019-03-22 13:00:00,56.1,56.21,56.05,56.11,46745.0,34.1286,34.1955,34.0982,34.1347,46745.0
2019-03-22 13:05:00,56.13,56.24,56.1,56.23,23512.0,34.1469,34.2138,34.1286,34.2077,23512.0
2019-03-22 13:10:00,56.23,56.23,56.14,56.15,34155.0,34.2077,34.2077,34.153,34.159,34155.0
2019-03-22 13:15:00,56.17,56.23,56.15,56.21,34642.0,34.1712,34.2077,34.159,34.1955,34642.0
2019-03-22 13:20:00,56.21,56.22,56.14,56.21,80436.0,34.1955,34.2016,34.153,34.1955,80436.0
2019-03-22 13:25:00,56.2,56.25,56.2,56.25,31092.0,34.1895,34.2199,34.1895,34.2199,31092.0
2019-03-22 13:30:00,56.24,56.32,56.22,56.24,35259.0,34.2138,34.2625,34.2016,34.2138,35259.0
2019-03-22 13:35:00,56.24,56.27,56.22,56.24,33263.0,34.2138,34.232,34.2016,34.2138,33263.0
2019-03-22 13:40:00,56.24,56.28,56.23,56.28,37785.0,34.2138,34.2381,34.2077,34.2381,37785.0
2019-03-22 13:45:00,56.28,56.28,56.22,56.22,26542.0,34.2381,34.2381,34.2016,34.2016,26542.0
2019-03-22 13:50:00,56.21,56.25,56.18,56.19,47676.0,34.1955,34.2199,34.1773,34.1834,47676.0
2019-03-22 13:55:00,56.18,56.19,56.11,56.14,50187.0,34.1773,34.1834,34.1347,34.153,50187.0
2019-03-22 14:00:00,56.14,56.27,56.13,56.2,77498.0,34.153,34.232,34.1469,34.1895,77498.0
2019-03-22 14:05:00,56.2,56.21,56.15,56.17,35069.0,34.1895,34.1955,34.159,34.1712,35069.0
2019-03-22 14:10:00,56.16,56.25,56.16,56.25,44523.0,34.1651,34.2199,34.1651,34.2199,44523.0
2019-03-22 14:15:00,56.26,56.34,56.25,56.28,78140.0,34.226,34.2746,34.2199,34.2381,78140.0
2019-03-22 14:20:00,56.28,56.41,56.28,56.41,49781.0,34.2381,34.3172,34.2381,34.3172,49781.0
2019-03-22 14:25:00,56.41,56.43,56.38,56.4,50747.0,34.3172,34.3294,34.299,34.3111,50747.0
2019-03-22 14:30:00,56.39,56.43,56.34,56.34,55557.0,34.305,34.3294,34.2746,34.2746,55557.0
2019-03-22 14:35:00,56.35,56.36,56.32,56.35,32745.0,34.2807,34.2868,34.2625,34.2807,32745.0
2019-03-22 14:40:00,56.36,56.42,56.36,56.41,46285.0,34.2868,34.3233,34.2868,34.3172,46285.0
2019-03-22 14:45:00,56.4,56.43,56.38,56.41,35924.0,34.3111,34.3294,34.299,34.3172,35924.0
2019-03-22 14:50:00,56.4,56.47,56.4,56.44,66332.0,34.3111,34.3537,34.3111,34.3355,66332.0
2019-03-22 14:55:00,56.45,56.45,56.36,56.36,60773.0,34.3415,34.3415,34.2868,34.2868,60773.0
2019-03-22 15:00:00,56.36,56.44,56.32,56.33,48712.0,34.2868,34.3355,34.2625,34.2685,48712.0
2019-03-22 15:05:00,56.33,56.35,56.3,56.33,66017.0,34.2685,34.2807,34.2503,34.2685,66017.0
2019-03-22 15:10:00,56.33,56.34,56.22,56.25,93977.0,34.2685,34.2746,34.2016,34.2199,93977.0
2019-03-22 15:15:00,56.25,56.28,56.18,56.21,40729.0,34.2199,34.2381,34.1773,34.1955,40729.0
2019-03-22 15:20:00,56.21,56.3,56.17,56.3,72410.0,34.1955,34.2503,34.1712,34.2503,72410.0
2019-03-22 15:25:00,56.3,56.3,56.12,56.13,116019.0,34.2503,34.2503,34.1408,34.1469,116019.0
2019-03-22 15:30:00,56.13,56.16,56.07,56.09,108830.0,34.1469,34.1651,34.1104,34.1225,108830.0
2019-03-22 15:35:00,56.08,56.13,56.04,56.11,63194.0,34.1165,34.1469,34.0921,34.1347,63194.0
2019-03-22 15:40:00,56.1,56.16,56.04,56.05,76463.0,34.1286,34.1651,34.0921,34.0982,76463.0
2019-03-22 15:45:00,56.06,56.2,56.06,56.16,134166.0,34.1043,34.1895,34.1043,34.1651,134166.0
2019-03-22 15:50:00,56.16,56.17,56.1,56.12,113016.0,34.1651,34.1712,34.1286,34.1408,113016.0
2019-03-22 15:55:00,56.12,56.13,55.92,55.92,507102.0,34.1408,34.1469,34.0191,34.0191,507102.0
2019-03-25 09:30:00,55.67,56.18,55.56,56.07,265650.0,33.867,34.1773,33.8001,34.1104,265650.0
2019-03-25 09:35:00,56.06,56.15,55.99,56.08,107494.0,34.1043,34.159,34.0617,34.1165,107494.0
2019-03-25 09:40:00,56.08,56.15,56.0,56.02,108128.0,34.1165,34.159,34.0678,34.08,108128.0
2019-03-25 09:45:00,56.02,56.03,55.81,55.85,130576.0,34.08,34.086,33.9522,33.9765,130576.0
2019-03-25 09:50:00,55.84,55.92,55.73,55.76,205992.0,33.9704,34.0191,33.9035,33.9218,205992.0
2019-03-25 09:55:00,55.77,55.78,55.61,55.66,90869.0,33.9279,33.9339,33.8305,33.8609,90869.0
2019-03-25 10:00:00,55.66,55.76,55.65,55.76,64992.0,33.8609,33.9218,33.8549,33.9218,64992.0
2019-03-25 10:05:00,55.75,55.83,55.74,55.81,64811.0,33.9157,33.9644,33.9096,33.9522,64811.0
2019-03-25 10:10:00,55.82,55.95,55.78,55.95,127787.0,33.9583,34.0374,33.9339,34.0374,127787.0
2019-03-25 10:15:00,55.95,56.05,55.94,55.97,67662.0,34.0374,34.0982,34.0313,34.0495,67662.0
2019-03-25 10:20:00,55.96,55.98,55.91,55.97,49193.0,34.0435,34.0556,34.013,34.0495,49193.0
2019-03-25 10:25:00,55.97,56.04,55.96,55.97,74638.0,34.0495,34.0921,34.0435,34.0495,74638.0
2019-03-25 10:30:00,55.97,56.1,55.97,56.09,167088.0,34.0495,34.1286,34.0495,34.1225,167088.0
2019-03-25 10:35:00,56.09,56.19,56.09,56.12,77869.0,34.1225,34.1834,34.1225,34.1408,77869.0
2019-03-25 10:40:00,56.12,56.2,56.09,56.18,55574.0,34.1408,34.1895,34.1225,34.1773,55574.0
2019-03-25 10:45:00,56.18,56.25,56.15,56.24,56051.0,34.1773,34.2199,34.159,34.2138,56051.0
2019-03-25 10:50:00,56.25,56.36,56.24,56.36,62237.0,34.2199,34.2868,34.2138,34.2868,62237.0
2019-03-25 10:55:00,56.35,56.47,56.35,56.45,148341.0,34.2807,34.3537,34.2807,34.3415,148341.0
2019-03-25 11:00:00,56.45,56.46,56.25,56.26,71800.0,34.3415,34.3476,34.2199,34.226,71800.0
2019-03-25 11:05:00,56.26,56.36,56.26,56.33,44876.0,34.226,34.2868,34.226,34.2685,44876.0
2019-03-25 11:10:00,56.33,56.36,56.25,56.35,44796.0,34.2685,34.2868,34.2199,34.2807,44796.0
2019-03-25 11:15:00,56.34,56.4,56.34,56.35,81444.0,34.2746,34.3111,34.2746,34.2807,81444.0
2019-03-25 11:20:00,56.35,56.38,56.28,56.29,67665.0,34.2807,34.299,34.2381,34.2442,67665.0
2019-03-25 11:25:00,56.29,56.48,56.28,56.47,54298.0,34.2442,34.3598,34.2381,34.3537,54298.0
2019-03-25 11:30:00,56.48,56.49,56.42,56.48,53014.0,34.3598,34.3659,34.3233,34.3598,53014.0
2019-03-25 11:35:00,56.47,56.49,56.4,56.42,44619.0,34.3537,34.3659,34.3111,34.3233,44619.0
2019-03-25 11:40:00,56.42,56.43,56.39,56.4,62695.0,34.3233,34.3294,34.305,34.3111,62695.0
2019-03-25 11:45:00,56.41,56.45,56.4,56.43,67312.0,34.3172,34.3415,34.3111,34.3294,67312.0
2019-03-25 11:50:00,56.42,56.44,56.38,56.44,115733.0,34.3233,34.3355,34.299,34.3355,115733.0
2019-03-25 11:55:00,56.43,56.44,56.4,56.4,118107.0,34.3294,34.3355,34.3111,34.3111,118107.0
2019-03-25 12:00:00,56.41,56.44,56.39,56.44,63923.0,34.3172,34.3355,34.305,34.3355,63923.0
2019-03-25 12:05:00,56.43,56.49,56.43,56.47,29162.0,34.3294,34.3659,34.3294,34.3537,29162.0
2019-03-25 12:10:00,56.46,56.49,56.42,56.44,36663.0,34.3476,34.3659,34.3233,34.3355,36663.0
2019-03-25 12:15:00,56.44,56.5,56.42,56.49,56079.0,34.3355,34.372,34.3233,34.3659,56079.0
2019-03-25 12:20:00,56.49,56.59,56.49,56.56,163018.0,34.3659,34.4267,34.3659,34.4085,163018.0
2019-03-25 12:25:00,56.55,56.56,56.48,56.51,44215.0,34.4024,34.4085,34.3598,34.378,44215.0
2019-03-25 12:30:00,56.51,56.51,56.41,56.46,37748.0,34.378,34.378,34.3172,34.3476,37748.0
2019-03-25 12:35:00,56.46,56.46,56.4,56.43,65649.0,34.3476,34.3476,34.3111,34.3294,65649.0
2019-03-25 12:40:00,56.43,56.45,56.38,56.42,40028.0,34.3294,34.3415,34.299,34.3233,40028.0
2019-03-25 12:45:00,56.42,56.44,56.39,56.4,79972.0,34.3233,34.3355,34.305,34.3111,79972.0
2019-03-25 12:50:00,56.41,56.5,56.4,56.5,63591.0,34.3172,34.372,34.3111,34.372,63591.0
2019-03-25 12:55:00,56.5,56.52,56.47,56.51,47722.0,34.372,34.3841,34.3537,34.378,47722.0
2019-03-25 13:00:00,56.52,56.55,56.49,56.51,61084.0,34.3841,34.4024,34.3659,34.378,61084.0
2019-03-25 13:05:00,56.51,56.55,56.49,56.51,31290.0,34.378,34.4024,34.3659,34.378,31290.0
2019-03-25 13:10:00,56.51,56.63,56.49,56.6,39887.0,34.378,34.451,34.3659,34.4328,39887.0
2019-03-25 13:15:00,56.59,56.59,56.52,56.52,32140.0,34.4267,34.4267,34.3841,34.3841,32140.0
2019-03-25 13:20:00,56.52,56.54,56.47,56.5,40473.0,34.3841,34.3963,34.3537,34.372,40473.0
2019-03-25 13:25:00,56.5,56.53,56.46,56.51,36639.0,34.372,34.3902,34.3476,34.378,36639.0
2019-03-25 13:30:00,56.51,56.57,56.51,56.57,40284.0,34.378,34.4145,34.378,34.4145,40284.0
2019-03-25 13:35:00,56.57,56.62,56.55,56.55,34038.0,34.4145,34.445,34.4024,34.4024,34038.0
2019-03-25 13:40:00,56.55,56.57,56.48,56.49,31429.0,34.4024,34.4145,34.3598,34.3659,31429.0
2019-03-25 13:45:00,56.49,56.5,56.39,56.43,50102.0,34.3659,34.372,34.305,34.3294,50102.0
2019-03-25 13:50:00,56.43,56.45,56.39,56.41,106807.0,34.3294,34.3415,34.305,34.3172,106807.0
2019-03-25 13:55:00,56.41,56.45,56.4,56.43,47358.0,34.3172,34.3415,34.3111,34.3294,47358.0
2019-03-25 14:00:00,56.44,56.45,56.29,56.31,119232.0,34.3355,34.3415,34.2442,34.2564,119232.0
2019-03-25 14:05:00,56.3,56.34,56.3,56.32,106309.0,34.2503,34.2746,34.2503,34.2625,106309.0
2019-03-25 14:10:00,56.32,56.39,56.31,56.36,76070.0,34.2625,34.305,34.2564,34.2868,76070.0
2019-03-25 14:15:00,56.36,56.37,56.3,56.33,48213.0,34.2868,34.2929,34.2503,34.2685,48213.0
2019-03-25 14:20:00,56.34,56.36,56.33,56.33,25073.0,34.2746,34.2868,34.2685,34.2685,25073.0
2019-03-25 14:25:00,56.34,56.36,56.29,56.35,25713.0,34.2746,34.2868,34.2442,34.2807,25713.0
2019-03-25 14:30:00,56.35,56.37,56.34,56.36,45947.0,34.2807,34.2929,34.2746,34.2868,45947.0
2019-03-25 14:35:00,56.37,56.39,56.32,56.37,56176.0,34.2929,34.305,34.2625,34.2929,56176.0
2019-03-25 14:40:00,56.37,56.41,56.33,56.38,47429.0,34.2929,34.3172,34.2685,34.299,47429.0
2019-03-25 14:45:00,56.39,56.41,56.36,56.37,36336.0,34.305,34.3172,34.2868,34.2929,36336.0
2019-03-25 14:50:00,56.38,56.41,56.36,56.41,40852.0,34.299,34.3172,34.2868,34.3172,40852.0
2019-03-25 14:55:00,56.41,56.48,56.4,56.46,74817.0,34.3172,34.3598,34.3111,34.3476,74817.0
2019-03-25 15:00:00,56.47,56.51,56.45,56.45,37222.0,34.3537,34.378,34.3415,34.3415,37222.0
2019-03-25 15:05:00,56.45,56.48,56.44,56.45,41384.0,34.3415,34.3598,34.3355,34.3415,41384.0
2019-03-25 15:10:00,56.45,56.55,56.44,56.52,65314.0,34.3415,34.4024,34.3355,34.3841,65314.0
2019-03-25 15:15:00,56.52,56.53,56.44,56.45,40261.0,34.3841,34.3902,34.3355,34.3415,40261.0
2019-03-25 15:20:00,56.44,56.51,56.44,56.5,34593.0,34.3355,34.378,34.3355,34.372,34593.0
2019-03-25 15:25:00,56.5,56.52,56.44,56.48,47728.0,34.372,34.3841,34.3355,34.3598,47728.0
2019-03-25 15:30:00,56.47,56.51,56.46,56.49,49422.0,34.3537,34.378,34.3476,34.3659,49422.0
2019-03-25 15:35:00,56.49,56.53,56.47,56.48,76642.0,34.3659,34.3902,34.3537,34.3598,76642.0
2019-03-25 15:40:00,56.48,56.54,56.47,56.54,85126.0,34.3598,34.3963,34.3537,34.3963,85126.0
2019-03-25 15:45:00,56.53,56.59,56.48,56.5,99035.0,34.3902,34.4267,34.3598,34.372,99035.0
2019-03-25 15:50:00,56.5,56.56,56.49,56.53,119721.0,34.372,34.4085,34.3659,34.3902,119721.0
2019-03-25 15:55:00,56.54,56.6,56.48,56.56,505068.0,34.3963,34.4328,34.3598,34.4085,505068.0
2019-03-26 09:30:00,56.85,57.03,56.85,57.03,243697.0,34.5849,34.6944,34.5849,34.6944,243697.0
2019-03-26 09:35:00,57.01,57.1,56.92,57.0,107015.0,34.6822,34.737,34.6275,34.6761,107015.0
2019-03-26 09:40:00,57.01,57.28,56.98,57.28,179657.0,34.6822,34.8465,34.664,34.8465,179657.0
2019-03-26 09:45:00,57.27,57.28,56.96,56.98,101798.0,34.8404,34.8465,34.6518,34.664,101798.0
2019-03-26 09:50:00,56.97,57.06,56.91,57.05,125755.0,34.6579,34.7126,34.6214,34.7066,125755.0
2019-03-26 09:55:00,57.04,57.04,56.88,56.93,73775.0,34.7005,34.7005,34.6031,34.6336,73775.0
2019-03-26 10:00:00,56.93,57.04,56.86,57.03,75494.0,34.6336,34.7005,34.591,34.6944,75494.0
2019-03-26 10:05:00,57.03,57.1,57.01,57.07,56755.0,34.6944,34.737,34.6822,34.7187,56755.0
2019-03-26 10:10:00,57.07,57.08,57.0,57.01,58535.0,34.7187,34.7248,34.6761,34.6822,58535.0
2019-03-26 10:15:00,57.01,57.05,56.98,57.0,96118.0,34.6822,34.7066,34.664,34.6761,96118.0
2019-03-26 10:20:00,57.0,57.01,56.91,56.97,65608.0,34.6761,34.6822,34.6214,34.6579,65608.0
2019-03-26 10:25:00,56.97,57.15,56.96,57.12,89156.0,34.6579,34.7674,34.6518,34.7491,89156.0
2019-03-26 10:30:00,57.12,57.12,56.97,56.98,70885.0,34.7491,34.7491,34.6579,34.664,70885.0
2019-03-26 10:35:00,56.99,57.05,56.98,57.02,49958.0,34.6701,34.7066,34.664,34.6883,49958.0
2019-03-26 10:40:00,57.01,57.05,57.01,57.02,49805.0,34.6822,34.7066,34.6822,34.6883,49805.0
2019-03-26 10:45:00,57.02,57.04,57.0,57.01,43905.0,34.6883,34.7005,34.6761,34.6822,43905.0
2019-03-26 10:50:00,57.02,57.05,57.0,57.01,50229.0,34.6883,34.7066,34.6761,34.6822,50229.0
2019-03-26 10:55:00,57.01,57.04,57.0,57.03,34493.0,34.6822,34.7005,34.6761,34.6944,34493.0
2019-03-26 11:00:00,57.03,57.1,57.01,57.09,50292.0,34.6944,34.737,34.6822,34.7309,50292.0
2019-03-26 11:05:00,57.09,57.11,57.07,57.09,39994.0,34.7309,34.7431,34.7187,34.7309,39994.0
2019-03-26 11:10:00,57.09,57.14,57.08,57.14,47491.0,34.7309,34.7613,34.7248,34.7613,47491.0
2019-03-26 11:15:00,57.13,57.24,57.12,57.17,79653.0,34.7552,34.8221,34.7491,34.7796,79653.0
2019-03-26 11:20:00,57.17,57.22,57.14,57.16,46501.0,34.7796,34.81,34.7613,34.7735,46501.0
2019-03-26 11:25:00,57.16,57.17,57.08,57.08,44972.0,34.7735,34.7796,34.7248,34.7248,44972.0
2019-03-26 11:30:00,57.08,57.13,57.06,57.08,61110.0,34.7248,34.7552,34.7126,34.7248,61110.0
2019-03-26 11:35:00,57.07,57.07,56.99,56.99,63788.0,34.7187,34.7187,34.6701,34.6701,63788.0
2019-03-26 11:40:00,56.99,57.02,56.98,57.0,43042.0,34.6701,34.6883,34.664,34.6761,43042.0
2019-03-26 11:45:00,57.0,57.01,56.95,56.99,82304.0,34.6761,34.6822,34.6457,34.6701,82304.0
2019-03-26 11:50:00,56.98,57.0,56.91,56.93,80091.0,34.664,34.6761,34.6214,34.6336,80091.0
2019-03-26 11:55:00,56.93,56.96,56.81,56.88,59112.0,34.6336,34.6518,34.5606,34.6031,59112.0
2019-03-26 12:00:00,56.89,56.91,56.84,56.86,65160.0,34.6092,34.6214,34.5788,34.591,65160.0
2019-03-26 12:05:00,56.85,56.91,56.83,56.87,64479.0,34.5849,34.6214,34.5727,34.5971,64479.0
2019-03-26 12:10:00,56.86,56.92,56.86,56.91,29083.0,34.591,34.6275,34.591,34.6214,29083.0
2019-03-26 12:15:00,56.91,56.99,56.9,56.99,39602.0,34.6214,34.6701,34.6153,34.6701,39602.0
2019-03-26 12:20:00,56.99,57.02,56.95,56.98,46110.0,34.6701,34.6883,34.6457,34.664,46110.0
2019-03-26 12:25:00,56.98,57.02,56.97,57.0,73291.0,34.664,34.6883,34.6579,34.6761,73291.0
2019-03-26 12:30:00,56.99,57.0,56.92,56.92,66460.0,34.6701,34.6761,34.6275,34.6275,66460.0
2019-03-26 12:35:00,56.93,56.96,56.92,56.96,33668.0,34.6336,34.6518,34.6275,34.6518,33668.0
2019-03-26 12:40:00,56.96,56.97,56.9,56.91,36244.0,34.6518,34.6579,34.6153,34.6214,36244.0
2019-03-26 12:45:00,56.9,56.92,56.88,56.88,34122.0,34.6153,34.6275,34.6031,34.6031,34122.0
2019-03-26 12:50:00,56.89,56.94,56.88,56.94,23425.0,34.6092,34.6396,34.6031,34.6396,23425.0
2019-03-26 12:55:00,56.94,56.97,56.93,56.97,42274.0,34.6396,34.6579,34.6336,34.6579,42274.0
2019-03-26 13:00:00,56.96,57.01,56.95,56.97,55938.0,34.6518,34.6822,34.6457,34.6579,55938.0
2019-03-26 13:05:00,56.97,57.0,56.97,57.0,44463.0,34.6579,34.6761,34.6579,34.6761,44463.0
2019-03-26 13:10:00,56.99,57.03,56.99,57.02,24001.0,34.6701,34.6944,34.6701,34.6883,24001.0
2019-03-26 13:15:00,57.01,57.04,57.0,57.03,22132.0,34.6822,34.7005,34.6761,34.6944,22132.0
2019-03-26 13:20:00,57.03,57.07,57.01,57.04,34432.0,34.6944,34.7187,34.6822,34.7005,34432.0
2019-03-26 13:25:00,57.04,57.04,56.94,56.95,31167.0,34.7005,34.7005,34.6396,34.6457,31167.0
2019-03-26 13:30:00,56.94,56.95,56.91,56.93,36137.0,34.6396,34.6457,34.6214,34.6336,36137.0
2019-03-26 13:35:00,56.93,56.95,56.84,56.85,143007.0,34.6336,34.6457,34.5788,34.5849,143007.0
2019-03-26 13:40:00,56.85,56.87,56.84,56.87,37104.0,34.5849,34.5971,34.5788,34.5971,37104.0
2019-03-26 13:45:00,56.87,56.9,56.86,56.88,27907.0,34.5971,34.6153,34.591,34.6031,27907.0
2019-03-26 13:50:00,56.89,56.91,56.88,56.89,28723.0,34.6092,34.6214,34.6031,34.6092,28723.0
2019-03-26 13:55:00,56.9,56.91,56.87,56.88,41627.0,34.6153,34.6214,34.5971,34.6031,41627.0
2019-03-26 14:00:00,56.88,56.9,56.86,56.89,55922.0,34.6031,34.6153,34.591,34.6092,55922.0
2019-03-26 14:05:00,56.88,56.9,56.85,56.86,36687.0,34.6031,34.6153,34.5849,34.591,36687.0
2019-03-26 14:10:00,56.86,56.86,56.79,56.8,38679.0,34.591,34.591,34.5484,34.5545,38679.0
2019-03-26 14:15:00,56.8,56.85,56.8,56.85,26044.0,34.5545,34.5849,34.5545,34.5849,26044.0
2019-03-26 14:20:00,56.84,56.87,56.82,56.86,40535.0,34.5788,34.5971,34.5666,34.591,40535.0
2019-03-26 14:25:00,56.87,56.89,56.86,56.88,37882.0,34.5971,34.6092,34.591,34.6031,37882.0
2019-03-26 14:30:00,56.88,56.89,56.86,56.89,76560.0,34.6031,34.6092,34.591,34.6092,76560.0
2019-03-26 14:35:00,56.88,56.89,56.83,56.84,73987.0,34.6031,34.6092,34.5727,34.5788,73987.0
2019-03-26 14:40:00,56.85,56.89,56.84,56.87,61169.0,34.5849,34.6092,34.5788,34.5971,61169.0
2019-03-26 14:45:00,56.86,56.87,56.82,56.83,64841.0,34.591,34.5971,34.5666,34.5727,64841.0
2019-03-26 14:50:00,56.83,56.84,56.74,56.74,90476.0,34.5727,34.5788,34.518,34.518,90476.0
2019-03-26 14:55:00,56.73,56.82,56.73,56.82,42029.0,34.5119,34.5666,34.5119,34.5666,42029.0
2019-03-26 15:00:00,56.8,56.87,56.8,56.85,54184.0,34.5545,34.5971,34.5545,34.5849,54184.0
2019-03-26 15:05:00,56.86,56.9,56.85,56.89,38706.0,34.591,34.6153,34.5849,34.6092,38706.0
2019-03-26 15:10:00,56.89,56.92,56.88,56.9,42807.0,34.6092,34.6275,34.6031,34.6153,42807.0
2019-03-26 15:15:00,56.9,56.91,56.83,56.85,46749.0,34.6153,34.6214,34.5727,34.5849,46749.0
2019-03-26 15:20:00,56.86,56.88,56.82,56.85,52060.0,34.591,34.6031,34.5666,34.5849,52060.0
2019-03-26 15:25:00,56.85,56.89,56.82,56.89,60384.0,34.5849,34.6092,34.5666,34.6092,60384.0
2019-03-26 15:30:00,56.88,56.93,56.86,56.91,65394.0,34.6031,34.6336,34.591,34.6214,65394.0
2019-03-26 15:35:00,56.91,56.98,56.9,56.97,61200.0,34.6214,34.664,34.6153,34.6579,61200.0
2019-03-26 15:40:00,56.97,57.0,56.93,56.93,60097.0,34.6579,34.6761,34.6336,34.6336,60097.0
2019-03-26 15:45:00,56.92,56.96,56.89,56.9,103060.0,34.6275,34.6518,34.6092,34.6153,103060.0
2019-03-26 15:50:00,56.9,56.97,56.87,56.96,105407.0,34.6153,34.6579,34.5971,34.6518,105407.0
2019-03-26 15:55:00,56.97,57.05,56.95,57.04,275022.0,34.6579,34.7066,34.6457,34.7005,275022.0
2019-03-27 09:30:00,56.79,57.16,56.79,57.02,245255.0,34.5484,34.7735,34.5484,34.6883,245255.0
2019-03-27 09:35:00,57.01,57.13,56.94,57.04,74840.0,34.6822,34.7552,34.6396,34.7005,74840.0
2019-03-27 09:40:00,57.04,57.05,56.93,56.99,51581.0,34.7005,34.7066,34.6336,34.6701,51581.0
2019-03-27 09:45:00,56.99,57.02,56.93,56.98,46447.0,34.6701,34.6883,34.6336,34.664,46447.0
2019-03-27 09:50:00,57.0,57.01,56.87,56.88,69258.0,34.6761,34.6822,34.5971,34.6031,69258.0
2019-03-27 09:55:00,56.88,56.88,56.77,56.79,60537.0,34.6031,34.6031,34.5362,34.5484,60537.0
2019-03-27 10:00:00,56.8,56.95,56.77,56.94,39351.0,34.5545,34.6457,34.5362,34.6396,39351.0
2019-03-27 10:05:00,56.94,56.95,56.91,56.93,29890.0,34.6396,34.6457,34.6214,34.6336,29890.0
2019-03-27 10:10:00,56.93,57.05,56.93,57.03,41696.0,34.6336,34.7066,34.6336,34.6944,41696.0
2019-03-27 10:15:00,57.03,57.07,57.0,57.05,28177.0,34.6944,34.7187,34.6761,34.7066,28177.0
2019-03-27 10:20:00,57.06,57.12,57.03,57.11,36498.0,34.7126,34.7491,34.6944,34.7431,36498.0
2019-03-27 10:25:00,57.11,57.14,57.04,57.07,38576.0,34.7431,34.7613,34.7005,34.7187,38576.0
2019-03-27 10:30:00,57.07,57.08,56.99,57.01,36646.0,34.7187,34.7248,34.6701,34.6822,36646.0
2019-03-27 10:35:00,57.01,57.02,56.9,56.9,37266.0,34.6822,34.6883,34.6153,34.6153,37266.0
2019-03-27 10:40:00,56.9,56.93,56.81,56.89,46000.0,34.6153,34.6336,34.5606,34.6092,46000.0
2019-03-27 10:45:00,56.88,56.88,56.82,56.82,35458.0,34.6031,34.6031,34.5666,34.5666,35458.0
2019-03-27 10:50:00,56.8,56.8,56.63,56.64,65454.0,34.5545,34.5545,34.451,34.4571,65454.0
2019-03-27 10:55:00,56.64,56.66,56.61,56.61,66868.0,34.4571,34.4693,34.4389,34.4389,66868.0
2019-03-27 11:00:00,56.61,56.69,56.57,56.59,63227.0,34.4389,34.4875,34.4145,34.4267,63227.0
2019-03-27 11:05:00,56.58,56.6,56.45,56.47,62816.0,34.4206,34.4328,34.3415,34.3537,62816.0
2019-03-27 11:10:00,56.46,56.49,56.38,56.4,87317.0,34.3476,34.3659,34.299,34.3111,87317.0
2019-03-27 11:15:00,56.4,56.46,56.37,56.43,40676.0,34.3111,34.3476,34.2929,34.3294,40676.0
2019-03-27 11:20:00,56.42,56.47,56.34,56.43,83473.0,34.3233,34.3537,34.2746,34.3294,83473.0
2019-03-27 11:25:00,56.43,56.53,56.39,56.4,48792.0,34.3294,34.3902,34.305,34.3111,48792.0
2019-03-27 11:30:00,56.4,56.46,56.28,56.29,74796.0,34.3111,34.3476,34.2381,34.2442,74796.0
2019-03-27 11:35:00,56.28,56.32,56.22,56.28,67519.0,34.2381,34.2625,34.2016,34.2381,67519.0
2019-03-27 11:40:00,56.28,56.41,56.22,56.36,101292.0,34.2381,34.3172,34.2016,34.2868,101292.0
2019-03-27 11:45:00,56.36,56.44,56.35,56.43,42406.0,34.2868,34.3355,34.2807,34.3294,42406.0
2019-03-27 11:50:00,56.43,56.44,56.34,56.4,58541.0,34.3294,34.3355,34.2746,34.3111,58541.0
2019-03-27 11:55:00,56.39,56.42,56.29,56.31,113633.0,34.305,34.3233,34.2442,34.2564,113633.0
2019-03-27 12:00:00,56.3,56.31,56.19,56.3,55196.0,34.2503,34.2564,34.1834,34.2503,55196.0
2019-03-27 12:05:00,56.29,56.32,56.25,56.25,47620.0,34.2442,34.2625,34.2199,34.2199,47620.0
2019-03-27 12:10:00,56.26,56.32,56.23,56.26,58051.0,34.226,34.2625,34.2077,34.226,58051.0
2019-03-27 12:15:00,56.26,56.34,56.25,56.32,51127.0,34.226,34.2746,34.2199,34.2625,51127.0
2019-03-27 12:20:00,56.32,56.46,56.31,56.46,46874.0,34.2625,34.3476,34.2564,34.3476,46874.0
2019-03-27 12:25:00,56.45,56.49,56.39,56.46,44139.0,34.3415,34.3659,34.305,34.3476,44139.0
2019-03-27 12:30:00,56.45,56.54,56.43,56.53,34332.0,34.3415,34.3963,34.3294,34.3902,34332.0
2019-03-27 12:35:00,56.53,56.55,56.49,56.49,59610.0,34.3902,34.4024,34.3659,34.3659,59610.0
2019-03-27 12:40:00,56.49,56.54,56.48,56.48,39752.0,34.3659,34.3963,34.3598,34.3598,39752.0
2019-03-27 12:45:00,56.49,56.5,56.44,56.49,50579.0,34.3659,34.372,34.3355,34.3659,50579.0
2019-03-27 12:50:00,56.49,56.54,56.48,56.53,49171.0,34.3659,34.3963,34.3598,34.3902,49171.0
2019-03-27 12:55:00,56.54,56.6,56.53,56.56,53055.0,34.3963,34.4328,34.3902,34.4085,53055.0
2019-03-27 13:00:00,56.56,56.61,56.51,56.51,35931.0,34.4085,34.4389,34.378,34.378,35931.0
2019-03-27 13:05:00,56.51,56.57,56.49,56.5,44752.0,34.378,34.4145,34.3659,34.372,44752.0
2019-03-27 13:10:00,56.48,56.61,56.48,56.6,79577.0,34.3598,34.4389,34.3598,34.4328,79577.0
2019-03-27 13:15:00,56.6,56.66,56.56,56.6,51863.0,34.4328,34.4693,34.4085,34.4328,51863.0
2019-03-27 13:20:00,56.61,56.68,56.6,56.68,42187.0,34.4389,34.4815,34.4328,34.4815,42187.0
2019-03-27 13:25:00,56.68,56.73,56.66,56.67,49474.0,34.4815,34.5119,34.4693,34.4754,49474.0
2019-03-27 13:30:00,56.67,56.68,56.63,56.64,30257.0,34.4754,34.4815,34.451,34.4571,30257.0
2019-03-27 13:35:00,56.63,56.65,56.59,56.65,34121.0,34.451,34.4632,34.4267,34.4632,34121.0
2019-03-27 13:40:00,56.64,56.69,56.63,56.69,29455.0,34.4571,34.4875,34.451,34.4875,29455.0
2019-03-27 13:45:00,56.69,56.71,56.65,56.67,44601.0,34.4875,34.4997,34.4632,34.4754,44601.0
2019-03-27 13:50:00,56.67,56.7,56.65,56.66,35199.0,34.4754,34.4936,34.4632,34.4693,35199.0
2019-03-27 13:55:00,56.67,56.68,56.55,56.57,50043.0,34.4754,34.4815,34.4024,34.4145,50043.0
2019-03-27 14:00:00,56.57,56.57,56.5,56.53,56923.0,34.4145,34.4145,34.372,34.3902,56923.0
2019-03-27 14:05:00,56.53,56.54,56.42,56.48,52506.0,34.3902,34.3963,34.3233,34.3598,52506.0
2019-03-27 14:10:00,56.48,56.51,56.42,56.51,38281.0,34.3598,34.378,34.3233,34.378,38281.0
2019-03-27 14:15:00,56.52,56.53,56.46,56.51,47107.0,34.3841,34.3902,34.3476,34.378,47107.0
2019-03-27 14:20:00,56.51,56.51,56.44,56.48,37902.0,34.378,34.378,34.3355,34.3598,37902.0
2019-03-27 14:25:00,56.48,56.5,56.45,56.47,42322.0,34.3598,34.372,34.3415,34.3537,42322.0
2019-03-27 14:30:00,56.48,56.53,56.45,56.46,37560.0,34.3598,34.3902,34.3415,34.3476,37560.0
2019-03-27 14:35:00,56.45,56.45,56.37,56.41,69912.0,34.3415,34.3415,34.2929,34.3172,69912.0
2019-03-27 14:40:00,56.41,56.57,56.41,56.57,62168.0,34.3172,34.4145,34.3172,34.4145,62168.0
2019-03-27 14:45:00,56.58,56.6,56.53,56.58,55522.0,34.4206,34.4328,34.3902,34.4206,55522.0
2019-03-27 14:50:00,56.58,56.68,56.57,56.65,42345.0,34.4206,34.4815,34.4145,34.4632,42345.0
2019-03-27 14:55:00,56.65,56.67,56.54,56.57,63153.0,34.4632,34.4754,34.3963,34.4145,63153.0
2019-03-27 15:00:00,56.57,56.59,56.54,56.57,36407.0,34.4145,34.4267,34.3963,34.4145,36407.0
2019-03-27 15:05:00,56.56,56.62,56.55,56.59,36437.0,34.4085,34.445,34.4024,34.4267,36437.0
2019-03-27 15:10:00,56.6,56.62,56.56,56.59,57384.0,34.4328,34.445,34.4085,34.4267,57384.0
2019-03-27 15:15:00,56.6,56.6,56.57,56.59,41817.0,34.4328,34.4328,34.4145,34.4267,41817.0
2019-03-27 15:20:00,56.6,56.62,56.57,56.6,56065.0,34.4328,34.445,34.4145,34.4328,56065.0
2019-03-27 15:25:00,56.6,56.61,56.59,56.61,59889.0,34.4328,34.4389,34.4267,34.4389,59889.0
2019-03-27 15:30:00,56.61,56.62,56.52,56.53,130946.0,34.4389,34.445,34.3841,34.3902,130946.0
2019-03-27 15:35:00,56.53,56.54,56.41,56.47,139365.0,34.3902,34.3963,34.3172,34.3537,139365.0
2019-03-27 15:40:00,56.47,56.48,56.41,56.42,96201.0,34.3537,34.3598,34.3172,34.3233,96201.0
2019-03-27 15:45:00,56.42,56.46,56.38,56.38,252079.0,34.3233,34.3476,34.299,34.299,252079.0
2019-03-27 15:50:00,56.39,56.41,56.22,56.22,244298.0,34.305,34.3172,34.2016,34.2016,244298.0
2019-03-27 15:55:00,56.23,56.32,56.19,56.29,694300.0,34.2077,34.2625,34.1834,34.2442,694300.0
2019-03-28 09:30:00,56.32,56.61,56.31,56.45,187623.0,34.2625,34.4389,34.2564,34.3415,187623.0
2019-03-28 09:35:00,56.43,56.76,56.38,56.73,111567.0,34.3294,34.5301,34.299,34.5119,111567.0
2019-03-28 09:40:00,56.73,56.89,56.71,56.84,95564.0,34.5119,34.6092,34.4997,34.5788,95564.0
2019-03-28 09:45:00,56.84,56.93,56.75,56.79,66161.0,34.5788,34.6336,34.524,34.5484,66161.0
2019-03-28 09:50:00,56.79,56.86,56.77,56.81,59748.0,34.5484,34.591,34.5362,34.5606,59748.0
2019-03-28 09:55:00,56.82,57.02,56.82,56.98,81246.0,34.5666,34.6883,34.5666,34.664,81246.0
2019-03-28 10:00:00,56.98,57.0,56.87,56.96,91174.0,34.664,34.6761,34.5971,34.6518,91174.0
2019-03-28 10:05:00,56.96,57.04,56.89,57.04,60271.0,34.6518,34.7005,34.6092,34.7005,60271.0
2019-03-28 10:10:00,57.04,57.16,57.0,57.13,83287.0,34.7005,34.7735,34.6761,34.7552,83287.0
2019-03-28 10:15:00,57.14,57.21,57.07,57.14,75292.0,34.7613,34.8039,34.7187,34.7613,75292.0
2019-03-28 10:20:00,57.15,57.16,57.05,57.1,53970.0,34.7674,34.7735,34.7066,34.737,53970.0
2019-03-28 10:25:00,57.11,57.23,57.1,57.2,61395.0,34.7431,34.8161,34.737,34.7978,61395.0
2019-03-28 10:30:00,57.19,57.23,57.14,57.21,70973.0,34.7917,34.8161,34.7613,34.8039,70973.0
2019-03-28 10:35:00,57.22,57.23,57.01,57.01,60511.0,34.81,34.8161,34.6822,34.6822,60511.0
2019-03-28 10:40:00,57.01,57.07,57.0,57.05,35164.0,34.6822,34.7187,34.6761,34.7066,35164.0
2019-03-28 10:45:00,57.05,57.1,57.01,57.1,44584.0,34.7066,34.737,34.6822,34.737,44584.0
2019-03-28 10:50:00,57.09,57.1,57.0,57.0,42717.0,34.7309,34.737,34.6761,34.6761,42717.0
2019-03-28 10:55:00,57.0,57.03,56.98,57.01,92539.0,34.6761,34.6944,34.664,34.6822,92539.0
2019-03-28 11:00:00,57.02,57.06,56.89,56.92,107599.0,34.6883,34.7126,34.6092,34.6275,107599.0
2019-03-28 11:05:00,56.92,56.92,56.81,56.85,55786.0,34.6275,34.6275,34.5606,34.5849,55786.0
2019-03-28 11:10:00,56.84,56.95,56.82,56.95,40090.0,34.5788,34.6457,34.5666,34.6457,40090.0
2019-03-28 11:15:00,56.95,57.0,56.9,56.95,48389.0,34.6457,34.6761,34.6153,34.6457,48389.0
2019-03-28 11:20:00,56.95,56.95,56.87,56.94,51708.0,34.6457,34.6457,34.5971,34.6396,51708.0
2019-03-28 11:25:00,56.94,57.03,56.91,56.96,62928.0,34.6396,34.6944,34.6214,34.6518,62928.0
2019-03-28 11:30:00,56.97,56.99,56.92,56.93,57534.0,34.6579,34.6701,34.6275,34.6336,57534.0
2019-03-28 11:35:00,56.93,56.94,56.87,56.9,58365.0,34.6336,34.6396,34.5971,34.6153,58365.0
2019-03-28 11:40:00,56.91,56.91,56.83,56.83,47172.0,34.6214,34.6214,34.5727,34.5727,47172.0
2019-03-28 11:45:00,56.83,56.89,56.79,56.86,47985.0,34.5727,34.6092,34.5484,34.591,47985.0
2019-03-28 11:50:00,56.87,56.9,56.71,56.8,120779.0,34.5971,34.6153,34.4997,34.5545,120779.0
2019-03-28 11:55:00,56.8,56.9,56.78,56.89,40771.0,34.5545,34.6153,34.5423,34.6092,40771.0
2019-03-28 12:00:00,56.9,56.95,56.87,56.95,50880.0,34.6153,34.6457,34.5971,34.6457,50880.0
2019-03-28 12:05:00,56.95,56.99,56.91,56.92,61078.0,34.6457,34.6701,34.6214,34.6275,61078.0
2019-03-28 12:10:00,56.92,56.93,56.83,56.85,54511.0,34.6275,34.6336,34.5727,34.5849,54511.0
2019-03-28 12:15:00,56.85,56.88,56.83,56.84,79007.0,34.5849,34.6031,34.5727,34.5788,79007.0
2019-03-28 12:20:00,56.83,56.93,56.83,56.91,48401.0,34.5727,34.6336,34.5727,34.6214,48401.0
2019-03-28 12:25:00,56.91,56.96,56.89,56.92,44225.0,34.6214,34.6518,34.6092,34.6275,44225.0
2019-03-28 12:30:00,56.92,57.02,56.91,56.98,79841.0,34.6275,34.6883,34.6214,34.664,79841.0
2019-03-28 12:35:00,56.99,57.0,56.95,56.99,55148.0,34.6701,34.6761,34.6457,34.6701,55148.0
2019-03-28 12:40:00,56.98,57.01,56.95,56.97,89416.0,34.664,34.6822,34.6457,34.6579,89416.0
2019-03-28 12:45:00,56.97,56.99,56.95,56.97,57714.0,34.6579,34.6701,34.6457,34.6579,57714.0
2019-03-28 12:50:00,56.96,57.06,56.95,57.05,60195.0,34.6518,34.7126,34.6457,34.7066,60195.0
2019-03-28 12:55:00,57.06,57.06,57.0,57.03,26222.0,34.7126,34.7126,34.6761,34.6944,26222.0
2019-03-28 13:00:00,57.03,57.15,57.02,57.11,46194.0,34.6944,34.7674,34.6883,34.7431,46194.0
2019-03-28 13:05:00,57.12,57.12,57.03,57.04,37952.0,34.7491,34.7491,34.6944,34.7005,37952.0
2019-03-28 13:10:00,57.04,57.1,57.02,57.07,41553.0,34.7005,34.737,34.6883,34.7187,41553.0
2019-03-28 13:15:00,57.07,57.1,57.05,57.05,56635.0,34.7187,34.737,34.7066,34.7066,56635.0
2019-03-28 13:20:00,57.05,57.12,57.05,57.09,50070.0,34.7066,34.7491,34.7066,34.7309,50070.0
2019-03-28 13:25:00,57.09,57.11,57.07,57.09,25481.0,34.7309,34.7431,34.7187,34.7309,25481.0
2019-03-28 13:30:00,57.09,57.17,57.08,57.16,40804.0,34.7309,34.7796,34.7248,34.7735,40804.0
2019-03-28 13:35:00,57.16,57.18,57.14,57.17,26371.0,34.7735,34.7856,34.7613,34.7796,26371.0
2019-03-28 13:40:00,57.18,57.18,57.1,57.12,42132.0,34.7856,34.7856,34.737,34.7491,42132.0
2019-03-28 13:45:00,57.13,57.18,57.11,57.17,56708.0,34.7552,34.7856,34.7431,34.7796,56708.0
2019-03-28 13:50:00,57.17,57.17,57.06,57.11,73834.0,34.7796,34.7796,34.7126,34.7431,73834.0
2019-03-28 13:55:00,57.1,57.13,57.09,57.12,67983.0,34.737,34.7552,34.7309,34.7491,67983.0
2019-03-28 14:00:00,57.12,57.15,57.09,57.15,41650.0,34.7491,34.7674,34.7309,34.7674,41650.0
2019-03-28 14:05:00,57.15,57.17,57.07,57.08,87700.0,34.7674,34.7796,34.7187,34.7248,87700.0
2019-03-28 14:10:00,57.07,57.15,57.07,57.14,34025.0,34.7187,34.7674,34.7187,34.7613,34025.0
2019-03-28 14:15:00,57.14,57.16,57.12,57.13,45164.0,34.7613,34.7735,34.7491,34.7552,45164.0
2019-03-28 14:20:00,57.13,57.15,57.12,57.14,42130.0,34.7552,34.7674,34.7491,34.7613,42130.0
2019-03-28 14:25:00,57.14,57.15,57.06,57.11,134230.0,34.7613,34.7674,34.7126,34.7431,134230.0
2019-03-28 14:30:00,57.1,57.11,57.04,57.04,69596.0,34.737,34.7431,34.7005,34.7005,69596.0
2019-03-28 14:35:00,57.05,57.06,57.03,57.05,29972.0,34.7066,34.7126,34.6944,34.7066,29972.0
2019-03-28 14:40:00,57.04,57.06,56.96,56.96,102353.0,34.7005,34.7126,34.6518,34.6518,102353.0
2019-03-28 14:45:00,56.97,56.98,56.91,56.92,42372.0,34.6579,34.664,34.6214,34.6275,42372.0
2019-03-28 14:50:00,56.92,56.93,56.84,56.85,111789.0,34.6275,34.6336,34.5788,34.5849,111789.0
2019-03-28 14:55:00,56.84,56.87,56.81,56.82,51664.0,34.5788,34.5971,34.5606,34.5666,51664.0
2019-03-28 15:00:00,56.82,56.82,56.73,56.73,127221.0,34.5666,34.5666,34.5119,34.5119,127221.0
2019-03-28 15:05:00,56.73,56.82,56.71,56.79,124055.0,34.5119,34.5666,34.4997,34.5484,124055.0
2019-03-28 15:10:00,56.8,56.87,56.79,56.85,71069.0,34.5545,34.5971,34.5484,34.5849,71069.0
2019-03-28 15:15:00,56.85,56.86,56.78,56.79,62089.0,34.5849,34.591,34.5423,34.5484,62089.0
2019-03-28 15:20:00,56.79,56.79,56.72,56.73,35943.0,34.5484,34.5484,34.5058,34.5119,35943.0
2019-03-28 15:25:00,56.74,56.76,56.65,56.67,93540.0,34.518,34.5301,34.4632,34.4754,93540.0
2019-03-28 15:30:00,56.66,56.7,56.66,56.68,88503.0,34.4693,34.4936,34.4693,34.4815,88503.0
2019-03-28 15:35:00,56.69,56.71,56.67,56.68,108814.0,34.4875,34.4997,34.4754,34.4815,108814.0
2019-03-28 15:40:00,56.67,56.73,56.67,56.7,250824.0,34.4754,34.5119,34.4754,34.4936,250824.0
2019-03-28 15:45:00,56.7,56.71,56.67,56.7,230699.0,34.4936,34.4997,34.4754,34.4936,230699.0
2019-03-28 15:50:00,56.71,56.76,56.69,56.75,394576.0,34.4997,34.5301,34.4875,34.524,394576.0
2019-03-28 15:55:00,56.76,56.8,56.7,56.7,448058.0,34.5301,34.5545,34.4936,34.4936,448058.0
2019-03-29 09:30:00,56.83,56.95,56.77,56.92,162114.0,34.5727,34.6457,34.5362,34.6275,162114.0
2019-03-29 09:35:00,56.94,57.06,56.92,57.01,72599.0,34.6396,34.7126,34.6275,34.6822,72599.0
2019-03-29 09:40:00,57.01,57.03,56.94,57.01,77635.0,34.6822,34.6944,34.6396,34.6822,77635.0
2019-03-29 09:45:00,56.99,57.05,56.78,56.79,94112.0,34.6701,34.7066,34.5423,34.5484,94112.0
2019-03-29 09:50:00,56.79,56.93,56.78,56.93,66963.0,34.5484,34.6336,34.5423,34.6336,66963.0
2019-03-29 09:55:00,56.93,57.01,56.93,56.97,44830.0,34.6336,34.6822,34.6336,34.6579,44830.0
2019-03-29 10:00:00,56.97,57.01,56.94,56.99,53179.0,34.6579,34.6822,34.6396,34.6701,53179.0
2019-03-29 10:05:00,57.0,57.04,56.94,56.98,41089.0,34.6761,34.7005,34.6396,34.664,41089.0
2019-03-29 10:10:00,56.98,57.03,56.97,57.0,31189.0,34.664,34.6944,34.6579,34.6761,31189.0
2019-03-29 10:15:00,57.0,57.0,56.96,56.96,62688.0,34.6761,34.6761,34.6518,34.6518,62688.0
2019-03-29 10:20:00,56.97,56.97,56.85,56.88,51808.0,34.6579,34.6579,34.5849,34.6031,51808.0
2019-03-29 10:25:00,56.88,56.91,56.87,56.91,39046.0,34.6031,34.6214,34.5971,34.6214,39046.0
2019-03-29 10:30:00,56.91,56.93,56.88,56.9,31169.0,34.6214,34.6336,34.6031,34.6153,31169.0
2019-03-29 10:35:00,56.9,56.99,56.9,56.99,20875.0,34.6153,34.6701,34.6153,34.6701,20875.0
2019-03-29 10:40:00,56.99,57.0,56.88,56.89,45639.0,34.6701,34.6761,34.6031,34.6092,45639.0
2019-03-29 10:45:00,56.88,56.98,56.87,56.94,24181.0,34.6031,34.664,34.5971,34.6396,24181.0
2019-03-29 10:50:00,56.93,56.94,56.87,56.88,30010.0,34.6336,34.6396,34.5971,34.6031,30010.0
2019-03-29 10:55:00,56.89,56.92,56.85,56.88,54281.0,34.6092,34.6275,34.5849,34.6031,54281.0
2019-03-29 11:00:00,56.89,56.97,56.83,56.96,85492.0,34.6092,34.6579,34.5727,34.6518,85492.0
2019-03-29 11:05:00,56.95,57.0,56.92,56.96,54287.0,34.6457,34.6761,34.6275,34.6518,54287.0
2019-03-29 11:10:00,56.95,56.97,56.93,56.95,19638.0,34.6457,34.6579,34.6336,34.6457,19638.0
2019-03-29 11:15:00,56.96,57.0,56.95,56.99,27156.0,34.6518,34.6761,34.6457,34.6701,27156.0
2019-03-29 11:20:00,57.0,57.07,56.99,57.06,34969.0,34.6761,34.7187,34.6701,34.7126,34969.0
2019-03-29 11:25:00,57.07,57.12,57.07,57.11,36848.0,34.7187,34.7491,34.7187,34.7431,36848.0
2019-03-29 11:30:00,57.12,57.14,57.08,57.13,55047.0,34.7491,34.7613,34.7248,34.7552,55047.0
2019-03-29 11:35:00,57.13,57.16,57.09,57.11,51694.0,34.7552,34.7735,34.7309,34.7431,51694.0
2019-03-29 11:40:00,57.12,57.13,57.09,57.11,35421.0,34.7491,34.7552,34.7309,34.7431,35421.0
2019-03-29 11:45:00,57.11,57.24,57.09,57.17,111414.0,34.7431,34.8221,34.7309,34.7796,111414.0
2019-03-29 11:50:00,57.16,57.19,57.12,57.16,53199.0,34.7735,34.7917,34.7491,34.7735,53199.0
2019-03-29 11:55:00,57.17,57.19,57.13,57.18,35088.0,34.7796,34.7917,34.7552,34.7856,35088.0
2019-03-29 12:00:00,57.18,57.18,57.05,57.05,37407.0,34.7856,34.7856,34.7066,34.7066,37407.0
2019-03-29 12:05:00,57.05,57.05,57.01,57.04,31206.0,34.7066,34.7066,34.6822,34.7005,31206.0
2019-03-29 12:10:00,57.03,57.07,57.02,57.03,47883.0,34.6944,34.7187,34.6883,34.6944,47883.0
2019-03-29 12:15:00,57.03,57.08,57.01,57.08,32074.0,34.6944,34.7248,34.6822,34.7248,32074.0
2019-03-29 12:20:00,57.08,57.12,57.07,57.09,30033.0,34.7248,34.7491,34.7187,34.7309,30033.0
2019-03-29 12:25:00,57.1,57.1,57.06,57.07,57606.0,34.737,34.737,34.7126,34.7187,57606.0
2019-03-29 12:30:00,57.08,57.08,57.05,57.07,26320.0,34.7248,34.7248,34.7066,34.7187,26320.0
2019-03-29 12:35:00,57.08,57.1,57.07,57.08,30119.0,34.7248,34.737,34.7187,34.7248,30119.0
2019-03-29 12:40:00,57.08,57.09,57.06,57.07,20136.0,34.7248,34.7309,34.7126,34.7187,20136.0
2019-03-29 12:45:00,57.06,57.08,57.04,57.07,22342.0,34.7126,34.7248,34.7005,34.7187,22342.0
2019-03-29 12:50:00,57.08,57.08,57.06,57.06,31871.0,34.7248,34.7248,34.7126,34.7126,31871.0
2019-03-29 12:55:00,57.06,57.08,57.03,57.07,18063.0,34.7126,34.7248,34.6944,34.7187,18063.0
2019-03-29 13:00:00,57.06,57.07,57.04,57.06,19105.0,34.7126,34.7187,34.7005,34.7126,19105.0
2019-03-29 13:05:00,57.05,57.06,57.02,57.05,24904.0,34.7066,34.7126,34.6883,34.7066,24904.0
2019-03-29 13:10:00,57.05,57.08,57.05,57.06,21553.0,34.7066,34.7248,34.7066,34.7126,21553.0
2019-03-29 13:15:00,57.05,57.09,57.04,57.08,18555.0,34.7066,34.7309,34.7005,34.7248,18555.0
2019-03-29 13:20:00,57.07,57.11,57.06,57.11,30604.0,34.7187,34.7431,34.7126,34.7431,30604.0
2019-03-29 13:25:00,57.1,57.15,57.1,57.14,21892.0,34.737,34.7674,34.737,34.7613,21892.0
2019-03-29 13:30:00,57.14,57.16,57.13,57.14,35697.0,34.7613,34.7735,34.7552,34.7613,35697.0
2019-03-29 13:35:00,57.15,57.17,57.09,57.12,44973.0,34.7674,34.7796,34.7309,34.7491,44973.0
2019-03-29 13:40:00,57.12,57.17,57.11,57.16,29207.0,34.7491,34.7796,34.7431,34.7735,29207.0
2019-03-29 13:45:00,57.15,57.18,57.11,57.11,41052.0,34.7674,34.7856,34.7431,34.7431,41052.0
2019-03-29 13:50:00,57.11,57.2,57.11,57.19,25095.0,34.7431,34.7978,34.7431,34.7917,25095.0
2019-03-29 13:55:00,57.19,57.2,57.15,57.19,33396.0,34.7917,34.7978,34.7674,34.7917,33396.0
2019-03-29 14:00:00,57.18,57.2,57.17,57.17,34317.0,34.7856,34.7978,34.7796,34.7796,34317.0
2019-03-29 14:05:00,57.17,57.17,57.14,57.15,32114.0,34.7796,34.7796,34.7613,34.7674,32114.0
2019-03-29 14:10:00,57.15,57.18,57.14,57.18,26357.0,34.7674,34.7856,34.7613,34.7856,26357.0
2019-03-29 14:15:00,57.17,57.18,57.15,57.18,28592.0,34.7796,34.7856,34.7674,34.7856,28592.0
2019-03-29 14:20:00,57.17,57.19,57.15,57.16,36448.0,34.7796,34.7917,34.7674,34.7735,36448.0
2019-03-29 14:25:00,57.16,57.2,57.15,57.19,29771.0,34.7735,34.7978,34.7674,34.7917,29771.0
2019-03-29 14:30:00,57.2,57.21,57.19,57.21,37763.0,34.7978,34.8039,34.7917,34.8039,37763.0
2019-03-29 14:35:00,57.21,57.21,57.2,57.21,23284.0,34.8039,34.8039,34.7978,34.8039,23284.0
2019-03-29 14:40:00,57.21,57.21,57.14,57.18,81335.0,34.8039,34.8039,34.7613,34.7856,81335.0
2019-03-29 14:45:00,57.17,57.22,57.17,57.22,54433.0,34.7796,34.81,34.7796,34.81,54433.0
2019-03-29 14:50:00,57.22,57.36,57.2,57.36,89829.0,34.81,34.8951,34.7978,34.8951,89829.0
2019-03-29 14:55:00,57.36,57.36,57.32,57.34,49854.0,34.8951,34.8951,34.8708,34.883,49854.0
2019-03-29 15:00:00,57.34,57.4,57.33,57.4,61327.0,34.883,34.9195,34.8769,34.9195,61327.0
2019-03-29 15:05:00,57.4,57.44,57.39,57.41,91364.0,34.9195,34.9438,34.9134,34.9256,91364.0
2019-03-29 15:10:00,57.41,57.42,57.29,57.3,75378.0,34.9256,34.9316,34.8526,34.8586,75378.0
2019-03-29 15:15:00,57.3,57.3,57.25,57.29,48425.0,34.8586,34.8586,34.8282,34.8526,48425.0
2019-03-29 15:20:00,57.29,57.31,57.24,57.25,86709.0,34.8526,34.8647,34.8221,34.8282,86709.0
2019-03-29 15:25:00,57.25,57.26,57.21,57.26,71179.0,34.8282,34.8343,34.8039,34.8343,71179.0
2019-03-29 15:30:00,57.26,57.36,57.21,57.35,87970.0,34.8343,34.8951,34.8039,34.8891,87970.0
2019-03-29 15:35:00,57.35,57.42,57.33,57.39,96085.0,34.8891,34.9316,34.8769,34.9134,96085.0
2019-03-29 15:40:00,57.4,57.45,57.39,57.41,96960.0,34.9195,34.9499,34.9134,34.9256,96960.0
2019-03-29 15:45:00,57.41,57.42,57.33,57.34,163409.0,34.9256,34.9316,34.8769,34.883,163409.0
2019-03-29 15:50:00,57.34,57.43,57.33,57.39,268704.0,34.883,34.9377,34.8769,34.9134,268704.0
2019-03-29 15:55:00,57.38,57.5,57.36,57.41,673115.0,34.9073,34.9803,34.8951,34.9256,673115.0
2019-04-01 09:30:00,57.38,57.5,56.86,57.12,320562.0,34.9073,34.9803,34.591,34.7491,320562.0
2019-04-01 09:35:00,57.12,57.14,56.99,57.02,99800.0,34.7491,34.7613,34.6701,34.6883,99800.0
2019-04-01 09:40:00,57.05,57.13,57.0,57.11,100083.0,34.7066,34.7552,34.6761,34.7431,100083.0
2019-04-01 09:45:00,57.13,57.4,57.11,57.38,60292.0,34.7552,34.9195,34.7431,34.9073,60292.0
2019-04-01 09:50:00,57.4,57.5,57.35,57.48,67953.0,34.9195,34.9803,34.8891,34.9681,67953.0
2019-04-01 09:55:00,57.49,57.5,57.4,57.46,80719.0,34.9742,34.9803,34.9195,34.956,80719.0
2019-04-01 10:00:00,57.45,57.6,57.45,57.6,115886.0,34.9499,35.0412,34.9499,35.0412,115886.0
2019-04-01 10:05:00,57.6,57.63,57.47,57.51,87858.0,35.0412,35.0594,34.9621,34.9864,87858.0
2019-04-01 10:10:00,57.5,57.6,57.49,57.56,61168.0,34.9803,35.0412,34.9742,35.0168,61168.0
2019-04-01 10:15:00,57.55,57.67,57.5,57.6,139872.0,35.0107,35.0837,34.9803,35.0412,139872.0
2019-04-01 10:20:00,57.59,57.6,57.54,57.57,47556.0,35.0351,35.0412,35.0046,35.0229,47556.0
2019-04-01 10:25:00,57.57,57.62,57.36,57.37,178908.0,35.0229,35.0533,34.8951,34.9012,178908.0
2019-04-01 10:30:00,57.38,57.43,57.32,57.4,88173.0,34.9073,34.9377,34.8708,34.9195,88173.0
2019-04-01 10:35:00,57.4,57.42,57.34,57.37,28168.0,34.9195,34.9316,34.883,34.9012,28168.0
2019-04-01 10:40:00,57.37,57.39,57.35,57.35,41249.0,34.9012,34.9134,34.8891,34.8891,41249.0
2019-04-01 10:45:00,57.35,57.35,57.24,57.29,42094.0,34.8891,34.8891,34.8221,34.8526,42094.0
2019-04-01 10:50:00,57.3,57.31,57.25,57.3,28959.0,34.8586,34.8647,34.8282,34.8586,28959.0
2019-04-01 10:55:00,57.3,57.33,57.27,57.28,32726.0,34.8586,34.8769,34.8404,34.8465,32726.0
2019-04-01 11:00:00,57.29,57.42,57.29,57.39,27087.0,34.8526,34.9316,34.8526,34.9134,27087.0
2019-04-01 11:05:00,57.39,57.45,57.39,57.45,69021.0,34.9134,34.9499,34.9134,34.9499,69021.0
2019-04-01 11:10:00,57.45,57.46,57.4,57.44,47090.0,34.9499,34.956,34.9195,34.9438,47090.0
2019-04-01 11:15:00,57.45,57.51,57.44,57.44,40401.0,34.9499,34.9864,34.9438,34.9438,40401.0
2019-04-01 11:20:00,57.45,57.47,57.42,57.47,35547.0,34.9499,34.9621,34.9316,34.9621,35547.0
2019-04-01 11:25:00,57.46,57.47,57.36,57.37,76650.0,34.956,34.9621,34.8951,34.9012,76650.0
2019-04-01 11:30:00,57.37,57.44,57.36,57.44,38840.0,34.9012,34.9438,34.8951,34.9438,38840.0
2019-04-01 11:35:00,57.45,57.49,57.43,57.44,50052.0,34.9499,34.9742,34.9377,34.9438,50052.0
2019-04-01 11:40:00,57.44,57.44,57.35,57.35,42755.0,34.9438,34.9438,34.8891,34.8891,42755.0
2019-04-01 11:45:00,57.36,57.36,57.3,57.33,43670.0,34.8951,34.8951,34.8586,34.8769,43670.0
2019-04-01 11:50:00,57.33,57.33,57.27,57.28,42761.0,34.8769,34.8769,34.8404,34.8465,42761.0
2019-04-01 11:55:00,57.28,57.31,57.25,57.3,46234.0,34.8465,34.8647,34.8282,34.8586,46234.0
2019-04-01 12:00:00,57.3,57.37,57.28,57.36,34927.0,34.8586,34.9012,34.8465,34.8951,34927.0
2019-04-01 12:05:00,57.37,57.37,57.31,57.34,44502.0,34.9012,34.9012,34.8647,34.883,44502.0
2019-04-01 12:10:00,57.33,57.37,57.33,57.34,44823.0,34.8769,34.9012,34.8769,34.883,44823.0
2019-04-01 12:15:00,57.34,57.37,57.3,57.35,55020.0,34.883,34.9012,34.8586,34.8891,55020.0
2019-04-01 12:20:00,57.35,57.39,57.34,57.39,56728.0,34.8891,34.9134,34.883,34.9134,56728.0
2019-04-01 12:25:00,57.39,57.43,57.39,57.43,43292.0,34.9134,34.9377,34.9134,34.9377,43292.0
2019-04-01 12:30:00,57.43,57.46,57.42,57.45,23305.0,34.9377,34.956,34.9316,34.9499,23305.0
2019-04-01 12:35:00,57.45,57.46,57.4,57.41,48708.0,34.9499,34.956,34.9195,34.9256,48708.0
2019-04-01 12:40:00,57.41,57.44,57.41,57.44,41251.0,34.9256,34.9438,34.9256,34.9438,41251.0
2019-04-01 12:45:00,57.43,57.44,57.41,57.41,27822.0,34.9377,34.9438,34.9256,34.9256,27822.0
2019-04-01 12:50:00,57.41,57.43,57.4,57.4,31309.0,34.9256,34.9377,34.9195,34.9195,31309.0
2019-04-01 12:55:00,57.41,57.41,57.35,57.37,39788.0,34.9256,34.9256,34.8891,34.9012,39788.0
2019-04-01 13:00:00,57.37,57.38,57.35,57.37,37316.0,34.9012,34.9073,34.8891,34.9012,37316.0
2019-04-01 13:05:00,57.37,57.42,57.36,57.41,32003.0,34.9012,34.9316,34.8951,34.9256,32003.0
2019-04-01 13:10:00,57.41,57.44,57.4,57.44,28400.0,34.9256,34.9438,34.9195,34.9438,28400.0
2019-04-01 13:15:00,57.43,57.44,57.4,57.41,38794.0,34.9377,34.9438,34.9195,34.9256,38794.0
2019-04-01 13:20:00,57.41,57.42,57.38,57.4,25549.0,34.9256,34.9316,34.9073,34.9195,25549.0
2019-04-01 13:25:00,57.4,57.43,57.38,57.42,27770.0,34.9195,34.9377,34.9073,34.9316,27770.0
2019-04-01 13:30:00,57.41,57.42,57.35,57.39,40275.0,34.9256,34.9316,34.8891,34.9134,40275.0
2019-04-01 13:35:00,57.39,57.42,57.38,57.4,23179.0,34.9134,34.9316,34.9073,34.9195,23179.0
2019-04-01 13:40:00,57.4,57.41,57.38,57.39,30295.0,34.9195,34.9256,34.9073,34.9134,30295.0
2019-04-01 13:45:00,57.4,57.46,57.4,57.4,52422.0,34.9195,34.956,34.9195,34.9195,52422.0
2019-04-01 13:50:00,57.41,57.43,57.39,57.4,65312.0,34.9256,34.9377,34.9134,34.9195,65312.0
2019-04-01 13:55:00,57.41,57.43,57.4,57.43,32019.0,34.9256,34.9377,34.9195,34.9377,32019.0
2019-04-01 14:00:00,57.43,57.46,57.42,57.46,35666.0,34.9377,34.956,34.9316,34.956,35666.0
2019-04-01 14:05:00,57.46,57.48,57.45,57.47,52373.0,34.956,34.9681,34.9499,34.9621,52373.0
2019-04-01 14:10:00,57.46,57.5,57.43,57.44,68550.0,34.956,34.9803,34.9377,34.9438,68550.0
2019-04-01 14:15:00,57.44,57.44,57.4,57.42,35230.0,34.9438,34.9438,34.9195,34.9316,35230.0
2019-04-01 14:20:00,57.42,57.45,57.41,57.45,36386.0,34.9316,34.9499,34.9256,34.9499,36386.0
2019-04-01 14:25:00,57.45,57.49,57.44,57.45,55000.0,34.9499,34.9742,34.9438,34.9499,55000.0
2019-04-01 14:30:00,57.46,57.5,57.45,57.5,29929.0,34.956,34.9803,34.9499,34.9803,29929.0
2019-04-01 14:35:00,57.49,57.5,57.49,57.5,18218.0,34.9742,34.9803,34.9742,34.9803,18218.0
2019-04-01 14:40:00,57.5,57.5,57.49,57.5,22326.0,34.9803,34.9803,34.9742,34.9803,22326.0
2019-04-01 14:45:00,57.5,57.52,57.49,57.52,70587.0,34.9803,34.9925,34.9742,34.9925,70587.0
2019-04-01 14:50:00,57.52,57.55,57.51,57.54,60562.0,34.9925,35.0107,34.9864,35.0046,60562.0
2019-04-01 14:55:00,57.55,57.55,57.45,57.46,70334.0,35.0107,35.0107,34.9499,34.956,70334.0
2019-04-01 15:00:00,57.46,57.46,57.4,57.4,61030.0,34.956,34.956,34.9195,34.9195,61030.0
2019-04-01 15:05:00,57.41,57.45,57.4,57.41,45539.0,34.9256,34.9499,34.9195,34.9256,45539.0
2019-04-01 15:10:00,57.41,57.46,57.4,57.44,36601.0,34.9256,34.956,34.9195,34.9438,36601.0
2019-04-01 15:15:00,57.44,57.52,57.42,57.51,131349.0,34.9438,34.9925,34.9316,34.9864,131349.0
2019-04-01 15:20:00,57.51,57.55,57.5,57.55,48710.0,34.9864,35.0107,34.9803,35.0107,48710.0
2019-04-01 15:25:00,57.55,57.62,57.52,57.62,93717.0,35.0107,35.0533,34.9925,35.0533,93717.0
2019-04-01 15:30:00,57.62,57.64,57.59,57.63,70847.0,35.0533,35.0655,35.0351,35.0594,70847.0
2019-04-01 15:35:00,57.64,57.67,57.63,57.67,81329.0,35.0655,35.0837,35.0594,35.0837,81329.0
2019-04-01 15:40:00,57.67,57.68,57.59,57.62,119606.0,35.0837,35.0898,35.0351,35.0533,119606.0
2019-04-01 15:45:00,57.62,57.67,57.61,57.62,100610.0,35.0533,35.0837,35.0472,35.0533,100610.0
2019-04-01 15:50:00,57.63,57.66,57.59,57.66,140420.0,35.0594,35.0777,35.0351,35.0777,140420.0
2019-04-01 15:55:00,57.66,57.79,57.66,57.72,515201.0,35.0777,35.1567,35.0777,35.1142,515201.0
2019-04-02 09:30:00,57.85,57.88,57.52,57.71,213645.0,35.1932,35.2115,34.9925,35.1081,213645.0
2019-04-02 09:35:00,57.7,57.74,57.59,57.68,52375.0,35.102,35.1263,35.0351,35.0898,52375.0
2019-04-02 09:40:00,57.69,57.75,57.63,57.69,42438.0,35.0959,35.1324,35.0594,35.0959,42438.0
2019-04-02 09:45:00,57.69,57.75,57.64,57.7,57922.0,35.0959,35.1324,35.0655,35.102,57922.0
2019-04-02 09:50:00,57.7,57.72,57.53,57.53,68131.0,35.102,35.1142,34.9986,34.9986,68131.0
2019-04-02 09:55:00,57.53,57.53,57.31,57.31,139222.0,34.9986,34.9986,34.8647,34.8647,139222.0
2019-04-02 10:00:00,57.31,57.55,57.29,57.55,84815.0,34.8647,35.0107,34.8526,35.0107,84815.0
2019-04-02 10:05:00,57.55,57.6,57.18,57.22,309524.0,35.0107,35.0412,34.7856,34.81,309524.0
2019-04-02 10:10:00,57.22,57.3,57.1,57.23,147016.0,34.81,34.8586,34.737,34.8161,147016.0
2019-04-02 10:15:00,57.22,57.28,57.17,57.18,148570.0,34.81,34.8465,34.7796,34.7856,148570.0
2019-04-02 10:20:00,57.18,57.32,57.13,57.29,92804.0,34.7856,34.8708,34.7552,34.8526,92804.0
2019-04-02 10:25:00,57.29,57.35,57.24,57.3,68298.0,34.8526,34.8891,34.8221,34.8586,68298.0
2019-04-02 10:30:00,57.3,57.31,57.15,57.19,100074.0,34.8586,34.8647,34.7674,34.7917,100074.0
2019-04-02 10:35:00,57.19,57.19,56.95,57.0,279982.0,34.7917,34.7917,34.6457,34.6761,279982.0
2019-04-02 10:40:00,57.0,57.0,56.69,56.8,384805.0,34.6761,34.6761,34.4875,34.5545,384805.0
2019-04-02 10:45:00,56.8,56.91,56.74,56.9,301518.0,34.5545,34.6214,34.518,34.6153,301518.0
2019-04-02 10:50:00,56.91,57.08,56.91,57.01,108102.0,34.6214,34.7248,34.6214,34.6822,108102.0
2019-04-02 10:55:00,57.01,57.07,56.92,56.92,101378.0,34.6822,34.7187,34.6275,34.6275,101378.0
2019-04-02 11:00:00,56.92,57.03,56.87,56.91,68837.0,34.6275,34.6944,34.5971,34.6214,68837.0
2019-04-02 11:05:00,56.91,57.05,56.88,57.04,67630.0,34.6214,34.7066,34.6031,34.7005,67630.0
2019-04-02 11:10:00,57.04,57.1,57.02,57.1,70691.0,34.7005,34.737,34.6883,34.737,70691.0
2019-04-02 11:15:00,57.1,57.18,57.09,57.11,66982.0,34.737,34.7856,34.7309,34.7431,66982.0
2019-04-02 11:20:00,57.12,57.12,56.95,56.95,138134.0,34.7491,34.7491,34.6457,34.6457,138134.0
2019-04-02 11:25:00,56.97,57.0,56.87,56.99,87129.0,34.6579,34.6761,34.5971,34.6701,87129.0
2019-04-02 11:30:00,57.0,57.04,56.9,56.97,77667.0,34.6761,34.7005,34.6153,34.6579,77667.0
2019-04-02 11:35:00,56.97,56.97,56.88,56.9,60023.0,34.6579,34.6579,34.6031,34.6153,60023.0
2019-04-02 11:40:00,56.92,56.92,56.87,56.92,62064.0,34.6275,34.6275,34.5971,34.6275,62064.0
2019-04-02 11:45:00,56.93,57.06,56.92,57.05,62268.0,34.6336,34.7126,34.6275,34.7066,62268.0
2019-04-02 11:50:00,57.05,57.08,56.97,57.08,43079.0,34.7066,34.7248,34.6579,34.7248,43079.0
2019-04-02 11:55:00,57.08,57.11,57.0,57.08,156392.0,34.7248,34.7431,34.6761,34.7248,156392.0
2019-04-02 12:00:00,57.07,57.08,56.99,57.03,42439.0,34.7187,34.7248,34.6701,34.6944,42439.0
2019-04-02 12:05:00,57.03,57.06,56.97,57.01,44190.0,34.6944,34.7126,34.6579,34.6822,44190.0
2019-04-02 12:10:00,57.01,57.03,56.99,57.01,51480.0,34.6822,34.6944,34.6701,34.6822,51480.0
2019-04-02 12:15:00,57.0,57.02,56.98,56.99,41552.0,34.6761,34.6883,34.664,34.6701,41552.0
2019-04-02 12:20:00,57.0,57.04,56.98,57.0,39948.0,34.6761,34.7005,34.664,34.6761,39948.0
2019-04-02 12:25:00,57.0,57.08,57.0,57.08,21731.0,34.6761,34.7248,34.6761,34.7248,21731.0
2019-04-02 12:30:00,57.09,57.17,57.09,57.15,53204.0,34.7309,34.7796,34.7309,34.7674,53204.0
2019-04-02 12:35:00,57.14,57.23,57.13,57.22,60225.0,34.7613,34.8161,34.7552,34.81,60225.0
2019-04-02 12:40:00,57.23,57.29,57.22,57.26,82718.0,34.8161,34.8526,34.81,34.8343,82718.0
2019-04-02 12:45:00,57.25,57.26,57.14,57.15,51163.0,34.8282,34.8343,34.7613,34.7674,51163.0
2019-04-02 12:50:00,57.15,57.17,57.12,57.16,37261.0,34.7674,34.7796,34.7491,34.7735,37261.0
2019-04-02 12:55:00,57.16,57.21,57.15,57.19,31490.0,34.7735,34.8039,34.7674,34.7917,31490.0
2019-04-02 13:00:00,57.19,57.24,57.18,57.23,20560.0,34.7917,34.8221,34.7856,34.8161,20560.0
2019-04-02 13:05:00,57.23,57.25,57.18,57.2,39654.0,34.8161,34.8282,34.7856,34.7978,39654.0
2019-04-02 13:10:00,57.21,57.27,57.21,57.23,32514.0,34.8039,34.8404,34.8039,34.8161,32514.0
2019-04-02 13:15:00,57.24,57.25,57.22,57.24,16065.0,34.8221,34.8282,34.81,34.8221,16065.0
2019-04-02 13:20:00,57.23,57.28,57.21,57.27,27025.0,34.8161,34.8465,34.8039,34.8404,27025.0
2019-04-02 13:25:00,57.27,57.28,57.25,57.28,26834.0,34.8404,34.8465,34.8282,34.8465,26834.0
2019-04-02 13:30:00,57.28,57.28,57.14,57.18,88725.0,34.8465,34.8465,34.7613,34.7856,88725.0
2019-04-02 13:35:00,57.17,57.19,57.12,57.15,38375.0,34.7796,34.7917,34.7491,34.7674,38375.0
2019-04-02 13:40:00,57.14,57.21,57.12,57.15,33475.0,34.7613,34.8039,34.7491,34.7674,33475.0
2019-04-02 13:45:00,57.15,57.16,57.11,57.15,15899.0,34.7674,34.7735,34.7431,34.7674,15899.0
2019-04-02 13:50:00,57.15,57.22,57.14,57.2,43487.0,34.7674,34.81,34.7613,34.7978,43487.0
2019-04-02 13:55:00,57.2,57.22,57.14,57.15,95847.0,34.7978,34.81,34.7613,34.7674,95847.0
2019-04-02 14:00:00,57.16,57.18,57.12,57.16,37619.0,34.7735,34.7856,34.7491,34.7735,37619.0
2019-04-02 14:05:00,57.17,57.17,57.13,57.14,27833.0,34.7796,34.7796,34.7552,34.7613,27833.0
2019-04-02 14:10:00,57.14,57.17,57.13,57.15,20857.0,34.7613,34.7796,34.7552,34.7674,20857.0
2019-04-02 14:15:00,57.15,57.16,57.11,57.15,45149.0,34.7674,34.7735,34.7431,34.7674,45149.0
2019-04-02 14:20:00,57.15,57.15,57.09,57.12,34563.0,34.7674,34.7674,34.7309,34.7491,34563.0
2019-04-02 14:25:00,57.12,57.12,57.06,57.1,30332.0,34.7491,34.7491,34.7126,34.737,30332.0
2019-04-02 14:30:00,57.09,57.09,56.99,57.02,53918.0,34.7309,34.7309,34.6701,34.6883,53918.0
2019-04-02 14:35:00,57.01,57.06,57.0,57.03,30050.0,34.6822,34.7126,34.6761,34.6944,30050.0
2019-04-02 14:40:00,57.03,57.07,57.02,57.05,24929.0,34.6944,34.7187,34.6883,34.7066,24929.0
2019-04-02 14:45:00,57.06,57.06,56.98,56.98,39464.0,34.7126,34.7126,34.664,34.664,39464.0
2019-04-02 14:50:00,56.99,57.05,56.98,57.04,49113.0,34.6701,34.7066,34.664,34.7005,49113.0
2019-04-02 14:55:00,57.05,57.06,57.01,57.06,37831.0,34.7066,34.7126,34.6822,34.7126,37831.0
2019-04-02 15:00:00,57.05,57.06,57.03,57.05,30151.0,34.7066,34.7126,34.6944,34.7066,30151.0
2019-04-02 15:05:00,57.05,57.07,57.04,57.05,41025.0,34.7066,34.7187,34.7005,34.7066,41025.0
2019-04-02 15:10:00,57.05,57.07,57.02,57.05,44991.0,34.7066,34.7187,34.6883,34.7066,44991.0
2019-04-02 15:15:00,57.05,57.05,56.91,56.92,96529.0,34.7066,34.7066,34.6214,34.6275,96529.0
2019-04-02 15:20:00,56.92,56.93,56.88,56.9,52811.0,34.6275,34.6336,34.6031,34.6153,52811.0
2019-04-02 15:25:00,56.9,56.91,56.81,56.83,121386.0,34.6153,34.6214,34.5606,34.5727,121386.0
2019-04-02 15:30:00,56.82,56.82,56.76,56.8,161472.0,34.5666,34.5666,34.5301,34.5545,161472.0
2019-04-02 15:35:00,56.8,56.81,56.73,56.73,103305.0,34.5545,34.5606,34.5119,34.5119,103305.0
2019-04-02 15:40:00,56.73,56.77,56.64,56.66,163277.0,34.5119,34.5362,34.4571,34.4693,163277.0
2019-04-02 15:45:00,56.66,56.78,56.61,56.78,211807.0,34.4693,34.5423,34.4389,34.5423,211807.0
2019-04-02 15:50:00,56.77,56.78,56.64,56.64,302848.0,34.5362,34.5423,34.4571,34.4571,302848.0
2019-04-02 15:55:00,56.65,56.77,56.64,56.69,618373.0,34.4632,34.5362,34.4571,34.4875,618373.0
2019-04-03 09:30:00,55.73,55.98,55.4,55.89,566273.0,33.9035,34.0556,33.7028,34.0009,566273.0
2019-04-03 09:35:00,55.89,56.32,55.89,56.05,263727.0,34.0009,34.2625,34.0009,34.0982,263727.0
2019-04-03 09:40:00,56.05,56.06,55.85,55.87,172381.0,34.0982,34.1043,33.9765,33.9887,172381.0
2019-04-03 09:45:00,55.87,56.08,55.86,56.08,233459.0,33.9887,34.1165,33.9826,34.1165,233459.0
2019-04-03 09:50:00,56.07,56.13,55.9,55.95,132497.0,34.1104,34.1469,34.0069,34.0374,132497.0
2019-04-03 09:55:00,55.95,56.13,55.93,55.99,173162.0,34.0374,34.1469,34.0252,34.0617,173162.0
2019-04-03 10:00:00,55.98,56.05,55.91,56.0,108813.0,34.0556,34.0982,34.013,34.0678,108813.0
2019-04-03 10:05:00,56.0,56.03,55.93,55.96,85965.0,34.0678,34.086,34.0252,34.0435,85965.0
2019-04-03 10:10:00,55.97,56.0,55.91,55.93,61019.0,34.0495,34.0678,34.013,34.0252,61019.0
2019-04-03 10:15:00,55.93,56.01,55.84,56.0,108070.0,34.0252,34.0739,33.9704,34.0678,108070.0
2019-04-03 10:20:00,56.01,56.02,55.96,56.0,61232.0,34.0739,34.08,34.0435,34.0678,61232.0
2019-04-03 10:25:00,56.01,56.01,55.77,55.83,85124.0,34.0739,34.0739,33.9279,33.9644,85124.0
2019-04-03 10:30:00,55.82,55.83,55.72,55.81,108611.0,33.9583,33.9644,33.8974,33.9522,108611.0
2019-04-03 10:35:00,55.81,55.82,55.75,55.8,68681.0,33.9522,33.9583,33.9157,33.9461,68681.0
2019-04-03 10:40:00,55.8,55.83,55.74,55.74,68055.0,33.9461,33.9644,33.9096,33.9096,68055.0
2019-04-03 10:45:00,55.74,55.74,55.52,55.52,123355.0,33.9096,33.9096,33.7758,33.7758,123355.0
2019-04-03 10:50:00,55.53,55.54,55.38,55.4,327573.0,33.7819,33.7879,33.6906,33.7028,327573.0
2019-04-03 10:55:00,55.39,55.53,55.32,55.46,316565.0,33.6967,33.7819,33.6541,33.7393,316565.0
2019-04-03 11:00:00,55.47,55.65,55.37,55.62,223110.0,33.7454,33.8549,33.6845,33.8366,223110.0
2019-04-03 11:05:00,55.63,55.65,55.52,55.57,82054.0,33.8427,33.8549,33.7758,33.8062,82054.0
2019-04-03 11:10:00,55.56,55.62,55.51,55.59,118982.0,33.8001,33.8366,33.7697,33.8184,118982.0
2019-04-03 11:15:00,55.59,55.63,55.57,55.59,78577.0,33.8184,33.8427,33.8062,33.8184,78577.0
2019-04-03 11:20:00,55.59,55.61,55.5,55.55,104730.0,33.8184,33.8305,33.7636,33.794,104730.0
2019-04-03 11:25:00,55.55,55.56,55.44,55.55,98093.0,33.794,33.8001,33.7271,33.794,98093.0
2019-04-03 11:30:00,55.55,55.63,55.54,55.6,108116.0,33.794,33.8427,33.7879,33.8244,108116.0
2019-04-03 11:35:00,55.61,55.67,55.57,55.58,70630.0,33.8305,33.867,33.8062,33.8123,70630.0
2019-04-03 11:40:00,55.58,55.62,55.55,55.6,83130.0,33.8123,33.8366,33.794,33.8244,83130.0
2019-04-03 11:45:00,55.59,55.7,55.56,55.56,84180.0,33.8184,33.8853,33.8001,33.8001,84180.0
2019-04-03 11:50:00,55.57,55.57,55.33,55.33,106675.0,33.8062,33.8062,33.6602,33.6602,106675.0
2019-04-03 11:55:00,55.34,55.44,55.31,55.39,104387.0,33.6663,33.7271,33.648,33.6967,104387.0
2019-04-03 12:00:00,55.38,55.39,55.23,55.29,163426.0,33.6906,33.6967,33.5994,33.6359,163426.0
2019-04-03 12:05:00,55.29,55.33,55.22,55.3,132091.0,33.6359,33.6602,33.5933,33.6419,132091.0
2019-04-03 12:10:00,55.3,55.3,55.23,55.26,75968.0,33.6419,33.6419,33.5994,33.6176,75968.0
2019-04-03 12:15:00,55.25,55.25,55.19,55.24,91212.0,33.6115,33.6115,33.575,33.6054,91212.0
2019-04-03 12:20:00,55.24,55.27,55.15,55.26,102251.0,33.6054,33.6237,33.5507,33.6176,102251.0
2019-04-03 12:25:00,55.27,55.28,55.07,55.08,174657.0,33.6237,33.6298,33.502,33.5081,174657.0
2019-04-03 12:30:00,55.09,55.15,55.02,55.07,172108.0,33.5142,33.5507,33.4716,33.502,172108.0
2019-04-03 12:35:00,55.07,55.08,54.92,55.01,294606.0,33.502,33.5081,33.4108,33.4655,294606.0
2019-04-03 12:40:00,55.02,55.17,54.98,55.1,125941.0,33.4716,33.5629,33.4473,33.5203,125941.0
2019-04-03 12:45:00,55.11,55.15,54.96,54.97,98309.0,33.5264,33.5507,33.4351,33.4412,98309.0
2019-04-03 12:50:00,54.97,54.97,54.88,54.92,187312.0,33.4412,33.4412,33.3864,33.4108,187312.0
2019-04-03 12:55:00,54.92,54.99,54.88,54.97,106868.0,33.4108,33.4533,33.3864,33.4412,106868.0
2019-04-03 13:00:00,54.97,55.03,54.96,55.0,86296.0,33.4412,33.4777,33.4351,33.4594,86296.0
2019-04-03 13:05:00,55.0,55.04,54.9,54.91,165573.0,33.4594,33.4838,33.3986,33.4047,165573.0
2019-04-03 13:10:00,54.9,54.97,54.88,54.95,72027.0,33.3986,33.4412,33.3864,33.429,72027.0
2019-04-03 13:15:00,54.95,54.96,54.83,54.9,105540.0,33.429,33.4351,33.356,33.3986,105540.0
2019-04-03 13:20:00,54.91,54.98,54.89,54.94,63510.0,33.4047,33.4473,33.3925,33.4229,63510.0
2019-04-03 13:25:00,54.95,55.0,54.93,54.94,59192.0,33.429,33.4594,33.4168,33.4229,59192.0
2019-04-03 13:30:00,54.93,55.04,54.92,55.02,68624.0,33.4168,33.4838,33.4108,33.4716,68624.0
2019-04-03 13:35:00,55.02,55.02,54.95,54.96,52349.0,33.4716,33.4716,33.429,33.4351,52349.0
2019-04-03 13:40:00,54.95,54.97,54.92,54.95,73742.0,33.429,33.4412,33.4108,33.429,73742.0
2019-04-03 13:45:00,54.95,54.99,54.9,54.95,78149.0,33.429,33.4533,33.3986,33.429,78149.0
2019-04-03 13:50:00,54.94,54.95,54.84,54.85,70543.0,33.4229,33.429,33.3621,33.3682,70543.0
2019-04-03 13:55:00,54.86,54.86,54.75,54.78,108388.0,33.3743,33.3743,33.3073,33.3256,108388.0
2019-04-03 14:00:00,54.77,54.77,54.62,54.69,159815.0,33.3195,33.3195,33.2283,33.2708,159815.0
2019-04-03 14:05:00,54.68,54.74,54.59,54.73,140142.0,33.2648,33.3013,33.21,33.2952,140142.0
2019-04-03 14:10:00,54.74,54.79,54.63,54.66,91951.0,33.3013,33.3317,33.2343,33.2526,91951.0
2019-04-03 14:15:00,54.66,54.79,54.65,54.71,78916.0,33.2526,33.3317,33.2465,33.283,78916.0
2019-04-03 14:20:00,54.71,54.78,54.67,54.75,107565.0,33.283,33.3256,33.2587,33.3073,107565.0
2019-04-03 14:25:00,54.75,54.75,54.65,54.7,94229.0,33.3073,33.3073,33.2465,33.2769,94229.0
2019-04-03 14:30:00,54.69,54.71,54.61,54.65,118132.0,33.2708,33.283,33.2222,33.2465,118132.0
2019-04-03 14:35:00,54.64,54.68,54.51,54.51,156596.0,33.2404,33.2648,33.1613,33.1613,156596.0
2019-04-03 14:40:00,54.51,54.52,54.33,54.4,281399.0,33.1613,33.1674,33.0518,33.0944,281399.0
2019-04-03 14:45:00,54.41,54.57,54.38,54.48,145386.0,33.1005,33.1978,33.0823,33.1431,145386.0
2019-04-03 14:50:00,54.49,54.55,54.43,54.54,100925.0,33.1492,33.1857,33.1127,33.1796,100925.0
2019-04-03 14:55:00,54.54,54.55,54.25,54.26,202748.0,33.1796,33.1857,33.0032,33.0093,202748.0
2019-04-03 15:00:00,54.26,54.26,54.08,54.11,427575.0,33.0093,33.0093,32.8997,32.918,427575.0
2019-04-03 15:05:00,54.12,54.18,53.89,53.94,304234.0,32.9241,32.9606,32.7842,32.8146,304234.0
2019-04-03 15:10:00,53.93,53.93,53.74,53.79,564019.0,32.8085,32.8085,32.6929,32.7233,564019.0
2019-04-03 15:15:00,53.79,53.79,53.46,53.48,495070.0,32.7233,32.7233,32.5226,32.5347,495070.0
2019-04-03 15:20:00,53.48,53.79,53.43,53.75,378328.0,32.5347,32.7233,32.5043,32.699,378328.0
2019-04-03 15:25:00,53.75,53.95,53.73,53.87,269498.0,32.699,32.8207,32.6868,32.772,269498.0
2019-04-03 15:30:00,53.88,54.0,53.82,53.85,251779.0,32.7781,32.8511,32.7416,32.7598,251779.0
2019-04-03 15:35:00,53.84,53.97,53.78,53.95,360474.0,32.7537,32.8328,32.7172,32.8207,360474.0
2019-04-03 15:40:00,53.94,54.06,53.93,54.05,405499.0,32.8146,32.8876,32.8085,32.8815,405499.0
2019-04-03 15:45:00,54.05,54.08,53.95,53.97,389645.0,32.8815,32.8997,32.8207,32.8328,389645.0
2019-04-03 15:50:00,53.97,54.05,53.93,54.02,590496.0,32.8328,32.8815,32.8085,32.8632,590496.0
2019-04-03 15:55:00,54.02,54.05,53.93,53.97,1227605.0,32.8632,32.8815,32.8085,32.8328,1227605.0
2019-04-04 09:30:00,54.34,54.59,54.25,54.44,405478.0,33.0579,33.21,33.0032,33.1188,405478.0
2019-04-04 09:35:00,54.46,54.67,54.44,54.64,346400.0,33.1309,33.2587,33.1188,33.2404,346400.0
2019-04-04 09:40:00,54.64,54.75,54.61,54.61,130934.0,33.2404,33.3073,33.2222,33.2222,130934.0
2019-04-04 09:45:00,54.61,54.66,54.49,54.55,156300.0,33.2222,33.2526,33.1492,33.1857,156300.0
2019-04-04 09:50:00,54.55,54.57,54.38,54.4,101726.0,33.1857,33.1978,33.0823,33.0944,101726.0
2019-04-04 09:55:00,54.4,54.5,54.35,54.44,77925.0,33.0944,33.1553,33.064,33.1188,77925.0
2019-04-04 10:00:00,54.44,54.6,54.44,54.54,175493.0,33.1188,33.2161,33.1188,33.1796,175493.0
2019-04-04 10:05:00,54.54,54.64,54.53,54.61,206528.0,33.1796,33.2404,33.1735,33.2222,206528.0
2019-04-04 10:10:00,54.61,54.63,54.54,54.57,191729.0,33.2222,33.2343,33.1796,33.1978,191729.0
2019-04-04 10:15:00,54.57,54.62,54.53,54.6,159499.0,33.1978,33.2283,33.1735,33.2161,159499.0
2019-04-04 10:20:00,54.6,54.75,54.56,54.74,180345.0,33.2161,33.3073,33.1918,33.3013,180345.0
2019-04-04 10:25:00,54.74,54.84,54.69,54.8,132129.0,33.3013,33.3621,33.2708,33.3378,132129.0
2019-04-04 10:30:00,54.81,54.81,54.67,54.77,244858.0,33.3438,33.3438,33.2587,33.3195,244858.0
2019-04-04 10:35:00,54.77,54.82,54.74,54.8,86682.0,33.3195,33.3499,33.3013,33.3378,86682.0
2019-04-04 10:40:00,54.8,54.8,54.74,54.8,50841.0,33.3378,33.3378,33.3013,33.3378,50841.0
2019-04-04 10:45:00,54.8,54.81,54.77,54.8,59225.0,33.3378,33.3438,33.3195,33.3378,59225.0
2019-04-04 10:50:00,54.8,54.8,54.75,54.77,44844.0,33.3378,33.3378,33.3073,33.3195,44844.0
2019-04-04 10:55:00,54.77,54.78,54.73,54.75,54810.0,33.3195,33.3256,33.2952,33.3073,54810.0
2019-04-04 11:00:00,54.74,54.8,54.73,54.78,63663.0,33.3013,33.3378,33.2952,33.3256,63663.0
2019-04-04 11:05:00,54.77,54.8,54.77,54.79,53149.0,33.3195,33.3378,33.3195,33.3317,53149.0
2019-04-04 11:10:00,54.79,54.81,54.77,54.78,51903.0,33.3317,33.3438,33.3195,33.3256,51903.0
2019-04-04 11:15:00,54.78,54.78,54.71,54.73,67629.0,33.3256,33.3256,33.283,33.2952,67629.0
2019-04-04 11:20:00,54.72,54.77,54.67,54.75,63943.0,33.2891,33.3195,33.2587,33.3073,63943.0
2019-04-04 11:25:00,54.76,54.8,54.75,54.79,58482.0,33.3134,33.3378,33.3073,33.3317,58482.0
2019-04-04 11:30:00,54.8,54.8,54.74,54.74,58577.0,33.3378,33.3378,33.3013,33.3013,58577.0
2019-04-04 11:35:00,54.75,54.79,54.72,54.79,40669.0,33.3073,33.3317,33.2891,33.3317,40669.0
2019-04-04 11:40:00,54.79,54.79,54.73,54.73,56416.0,33.3317,33.3317,33.2952,33.2952,56416.0
2019-04-04 11:45:00,54.73,54.77,54.71,54.75,36287.0,33.2952,33.3195,33.283,33.3073,36287.0
2019-04-04 11:50:00,54.75,54.75,54.69,54.69,37844.0,33.3073,33.3073,33.2708,33.2708,37844.0
2019-04-04 11:55:00,54.69,54.72,54.68,54.7,50456.0,33.2708,33.2891,33.2648,33.2769,50456.0
2019-04-04 12:00:00,54.69,54.75,54.68,54.72,89713.0,33.2708,33.3073,33.2648,33.2891,89713.0
2019-04-04 12:05:00,54.73,54.75,54.72,54.73,31312.0,33.2952,33.3073,33.2891,33.2952,31312.0
2019-04-04 12:10:00,54.72,54.73,54.7,54.7,46014.0,33.2891,33.2952,33.2769,33.2769,46014.0
2019-04-04 12:15:00,54.71,54.72,54.67,54.72,50114.0,33.283,33.2891,33.2587,33.2891,50114.0
2019-04-04 12:20:00,54.71,54.75,54.71,54.73,56971.0,33.283,33.3073,33.283,33.2952,56971.0
2019-04-04 12:25:00,54.73,54.74,54.7,54.72,40441.0,33.2952,33.3013,33.2769,33.2891,40441.0
2019-04-04 12:30:00,54.72,54.77,54.71,54.76,66400.0,33.2891,33.3195,33.283,33.3134,66400.0
2019-04-04 12:35:00,54.76,54.81,54.75,54.8,56481.0,33.3134,33.3438,33.3073,33.3378,56481.0
2019-04-04 12:40:00,54.8,54.81,54.79,54.79,45789.0,33.3378,33.3438,33.3317,33.3317,45789.0
2019-04-04 12:45:00,54.79,54.8,54.77,54.8,35526.0,33.3317,33.3378,33.3195,33.3378,35526.0
2019-04-04 12:50:00,54.8,54.82,54.79,54.81,73070.0,33.3378,33.3499,33.3317,33.3438,73070.0
2019-04-04 12:55:00,54.82,54.82,54.79,54.8,25667.0,33.3499,33.3499,33.3317,33.3378,25667.0
2019-04-04 13:00:00,54.79,54.83,54.77,54.79,46641.0,33.3317,33.356,33.3195,33.3317,46641.0
2019-04-04 13:05:00,54.78,54.82,54.77,54.8,34010.0,33.3256,33.3499,33.3195,33.3378,34010.0
2019-04-04 13:10:00,54.8,54.83,54.78,54.78,38018.0,33.3378,33.356,33.3256,33.3256,38018.0
2019-04-04 13:15:00,54.79,54.79,54.77,54.79,34153.0,33.3317,33.3317,33.3195,33.3317,34153.0
2019-04-04 13:20:00,54.79,54.81,54.77,54.8,28657.0,33.3317,33.3438,33.3195,33.3378,28657.0
2019-04-04 13:25:00,54.8,54.82,54.79,54.81,50334.0,33.3378,33.3499,33.3317,33.3438,50334.0
2019-04-04 13:30:00,54.82,54.82,54.8,54.8,37800.0,33.3499,33.3499,33.3378,33.3378,37800.0
2019-04-04 13:35:00,54.8,54.83,54.78,54.8,45024.0,33.3378,33.356,33.3256,33.3378,45024.0
2019-04-04 13:40:00,54.8,54.82,54.79,54.81,37330.0,33.3378,33.3499,33.3317,33.3438,37330.0
2019-04-04 13:45:00,54.81,54.84,54.81,54.81,54398.0,33.3438,33.3621,33.3438,33.3438,54398.0
2019-04-04 13:50:00,54.81,54.82,54.77,54.78,44380.0,33.3438,33.3499,33.3195,33.3256,44380.0
2019-04-04 13:55:00,54.78,54.79,54.74,54.76,38342.0,33.3256,33.3317,33.3013,33.3134,38342.0
2019-04-04 14:00:00,54.75,54.76,54.72,54.74,33448.0,33.3073,33.3134,33.2891,33.3013,33448.0
2019-04-04 14:05:00,54.75,54.76,54.7,54.72,54383.0,33.3073,33.3134,33.2769,33.2891,54383.0
2019-04-04 14:10:00,54.72,54.75,54.7,54.74,41651.0,33.2891,33.3073,33.2769,33.3013,41651.0
2019-04-04 14:15:00,54.74,54.78,54.74,54.75,51720.0,33.3013,33.3256,33.3013,33.3073,51720.0
2019-04-04 14:20:00,54.75,54.77,54.74,54.76,37459.0,33.3073,33.3195,33.3013,33.3134,37459.0
2019-04-04 14:25:00,54.76,54.78,54.73,54.76,41254.0,33.3134,33.3256,33.2952,33.3134,41254.0
2019-04-04 14:30:00,54.76,54.76,54.72,54.76,43333.0,33.3134,33.3134,33.2891,33.3134,43333.0
2019-04-04 14:35:00,54.75,54.76,54.74,54.75,43995.0,33.3073,33.3134,33.3013,33.3073,43995.0
2019-04-04 14:40:00,54.75,54.76,54.72,54.76,79667.0,33.3073,33.3134,33.2891,33.3134,79667.0
2019-04-04 14:45:00,54.76,54.76,54.74,54.76,56629.0,33.3134,33.3134,33.3013,33.3134,56629.0
2019-04-04 14:50:00,54.75,54.77,54.74,54.77,48771.0,33.3073,33.3195,33.3013,33.3195,48771.0
2019-04-04 14:55:00,54.76,54.77,54.75,54.76,42493.0,33.3134,33.3195,33.3073,33.3134,42493.0
2019-04-04 15:00:00,54.76,54.78,54.75,54.78,57239.0,33.3134,33.3256,33.3073,33.3256,57239.0
2019-04-04 15:05:00,54.77,54.8,54.76,54.77,74121.0,33.3195,33.3378,33.3134,33.3195,74121.0
2019-04-04 15:10:00,54.78,54.84,54.77,54.82,76617.0,33.3256,33.3621,33.3195,33.3499,76617.0
2019-04-04 15:15:00,54.81,54.92,54.81,54.88,133465.0,33.3438,33.4108,33.3438,33.3864,133465.0
2019-04-04 15:20:00,54.88,54.9,54.81,54.85,90094.0,33.3864,33.3986,33.3438,33.3682,90094.0
2019-04-04 15:25:00,54.84,54.85,54.8,54.82,61043.0,33.3621,33.3682,33.3378,33.3499,61043.0
2019-04-04 15:30:00,54.82,54.83,54.77,54.78,95742.0,33.3499,33.356,33.3195,33.3256,95742.0
2019-04-04 15:35:00,54.79,54.8,54.74,54.8,97201.0,33.3317,33.3378,33.3013,33.3378,97201.0
2019-04-04 15:40:00,54.8,54.8,54.75,54.79,89405.0,33.3378,33.3378,33.3073,33.3317,89405.0
2019-04-04 15:45:00,54.78,54.79,54.73,54.77,160862.0,33.3256,33.3317,33.2952,33.3195,160862.0
2019-04-04 15:50:00,54.76,54.82,54.76,54.77,189274.0,33.3134,33.3499,33.3134,33.3195,189274.0
2019-04-04 15:55:00,54.77,54.78,54.59,54.61,613776.0,33.3195,33.3256,33.21,33.2222,613776.0
2019-04-05 09:30:00,54.5,54.55,54.27,54.27,257321.0,33.1553,33.1857,33.0153,33.0153,257321.0
2019-04-05 09:35:00,54.26,54.32,54.06,54.07,190492.0,33.0093,33.0458,32.8876,32.8937,190492.0
2019-04-05 09:40:00,54.07,54.36,54.02,54.32,196577.0,32.8937,33.0701,32.8632,33.0458,196577.0
2019-04-05 09:45:00,54.34,54.44,54.18,54.4,151817.0,33.0579,33.1188,32.9606,33.0944,151817.0
2019-04-05 09:50:00,54.4,54.4,54.3,54.36,125373.0,33.0944,33.0944,33.0336,33.0701,125373.0
2019-04-05 09:55:00,54.36,54.47,54.34,54.47,140520.0,33.0701,33.137,33.0579,33.137,140520.0
2019-04-05 10:00:00,54.47,54.76,54.46,54.74,119121.0,33.137,33.3134,33.1309,33.3013,119121.0
2019-04-05 10:05:00,54.74,54.76,54.64,54.68,81789.0,33.3013,33.3134,33.2404,33.2648,81789.0
2019-04-05 10:10:00,54.68,54.69,54.61,54.62,85002.0,33.2648,33.2708,33.2222,33.2283,85002.0
2019-04-05 10:15:00,54.62,54.88,54.61,54.82,101893.0,33.2283,33.3864,33.2222,33.3499,101893.0
2019-04-05 10:20:00,54.82,54.88,54.77,54.84,69184.0,33.3499,33.3864,33.3195,33.3621,69184.0
2019-04-05 10:25:00,54.85,54.87,54.8,54.83,62511.0,33.3682,33.3803,33.3378,33.356,62511.0
2019-04-05 10:30:00,54.84,54.91,54.81,54.89,78174.0,33.3621,33.4047,33.3438,33.3925,78174.0
2019-04-05 10:35:00,54.88,54.9,54.75,54.75,85371.0,33.3864,33.3986,33.3073,33.3073,85371.0
2019-04-05 10:40:00,54.76,54.77,54.66,54.66,59408.0,33.3134,33.3195,33.2526,33.2526,59408.0
2019-04-05 10:45:00,54.66,54.66,54.53,54.55,118257.0,33.2526,33.2526,33.1735,33.1857,118257.0
2019-04-05 10:50:00,54.56,54.61,54.56,54.61,67248.0,33.1918,33.2222,33.1918,33.2222,67248.0
2019-04-05 10:55:00,54.61,54.61,54.54,54.58,51810.0,33.2222,33.2222,33.1796,33.2039,51810.0
2019-04-05 11:00:00,54.58,54.7,54.57,54.61,69870.0,33.2039,33.2769,33.1978,33.2222,69870.0
2019-04-05 11:05:00,54.62,54.64,54.56,54.6,54098.0,33.2283,33.2404,33.1918,33.2161,54098.0
2019-04-05 11:10:00,54.6,54.62,54.57,54.58,50571.0,33.2161,33.2283,33.1978,33.2039,50571.0
2019-04-05 11:15:00,54.58,54.64,54.57,54.6,74431.0,33.2039,33.2404,33.1978,33.2161,74431.0
2019-04-05 11:20:00,54.6,54.62,54.56,54.58,44444.0,33.2161,33.2283,33.1918,33.2039,44444.0
2019-04-05 11:25:00,54.57,54.58,54.46,54.48,61450.0,33.1978,33.2039,33.1309,33.1431,61450.0
2019-04-05 11:30:00,54.48,54.53,54.47,54.5,73355.0,33.1431,33.1735,33.137,33.1553,73355.0
2019-04-05 11:35:00,54.5,54.58,54.5,54.57,43707.0,33.1553,33.2039,33.1553,33.1978,43707.0
2019-04-05 11:40:00,54.58,54.58,54.5,54.57,55636.0,33.2039,33.2039,33.1553,33.1978,55636.0
2019-04-05 11:45:00,54.56,54.56,54.51,54.54,44589.0,33.1918,33.1918,33.1613,33.1796,44589.0
2019-04-05 11:50:00,54.53,54.63,54.51,54.62,55199.0,33.1735,33.2343,33.1613,33.2283,55199.0
2019-04-05 11:55:00,54.63,54.64,54.6,54.62,54288.0,33.2343,33.2404,33.2161,33.2283,54288.0
2019-04-05 12:00:00,54.62,54.66,54.6,54.63,43800.0,33.2283,33.2526,33.2161,33.2343,43800.0
2019-04-05 12:05:00,54.63,54.68,54.61,54.68,29234.0,33.2343,33.2648,33.2222,33.2648,29234.0
2019-04-05 12:10:00,54.68,54.69,54.57,54.58,40683.0,33.2648,33.2708,33.1978,33.2039,40683.0
2019-04-05 12:15:00,54.57,54.62,54.57,54.59,76277.0,33.1978,33.2283,33.1978,33.21,76277.0
2019-04-05 12:20:00,54.59,54.6,54.58,54.58,30910.0,33.21,33.2161,33.2039,33.2039,30910.0
2019-04-05 12:25:00,54.59,54.59,54.53,54.58,38233.0,33.21,33.21,33.1735,33.2039,38233.0
2019-04-05 12:30:00,54.58,54.6,54.57,54.57,42594.0,33.2039,33.2161,33.1978,33.1978,42594.0
2019-04-05 12:35:00,54.57,54.58,54.47,54.51,39832.0,33.1978,33.2039,33.137,33.1613,39832.0
2019-04-05 12:40:00,54.51,54.52,54.5,54.51,42110.0,33.1613,33.1674,33.1553,33.1613,42110.0
2019-04-05 12:45:00,54.51,54.54,54.5,54.52,54535.0,33.1613,33.1796,33.1553,33.1674,54535.0
2019-04-05 12:50:00,54.52,54.55,54.51,54.55,47786.0,33.1674,33.1857,33.1613,33.1857,47786.0
2019-04-05 12:55:00,54.55,54.59,54.54,54.59,59731.0,33.1857,33.21,33.1796,33.21,59731.0
2019-04-05 13:00:00,54.59,54.6,54.56,54.57,48188.0,33.21,33.2161,33.1918,33.1978,48188.0
2019-04-05 13:05:00,54.56,54.57,54.54,54.55,37629.0,33.1918,33.1978,33.1796,33.1857,37629.0
2019-04-05 13:10:00,54.55,54.6,54.54,54.6,47250.0,33.1857,33.2161,33.1796,33.2161,47250.0
2019-04-05 13:15:00,54.6,54.6,54.59,54.6,47210.0,33.2161,33.2161,33.21,33.2161,47210.0
2019-04-05 13:20:00,54.59,54.6,54.54,54.59,24095.0,33.21,33.2161,33.1796,33.21,24095.0
2019-04-05 13:25:00,54.59,54.59,54.56,54.57,25897.0,33.21,33.21,33.1918,33.1978,25897.0
2019-04-05 13:30:00,54.58,54.6,54.56,54.6,30183.0,33.2039,33.2161,33.1918,33.2161,30183.0
2019-04-05 13:35:00,54.6,54.67,54.59,54.64,46448.0,33.2161,33.2587,33.21,33.2404,46448.0
2019-04-05 13:40:00,54.63,54.65,54.62,54.63,25145.0,33.2343,33.2465,33.2283,33.2343,25145.0
2019-04-05 13:45:00,54.63,54.72,54.62,54.71,47965.0,33.2343,33.2891,33.2283,33.283,47965.0
2019-04-05 13:50:00,54.7,54.77,54.7,54.73,41212.0,33.2769,33.3195,33.2769,33.2952,41212.0
2019-04-05 13:55:00,54.75,54.82,54.73,54.8,43374.0,33.3073,33.3499,33.2952,33.3378,43374.0
2019-04-05 14:00:00,54.8,54.88,54.79,54.88,58356.0,33.3378,33.3864,33.3317,33.3864,58356.0
2019-04-05 14:05:00,54.87,54.88,54.82,54.85,42528.0,33.3803,33.3864,33.3499,33.3682,42528.0
2019-04-05 14:10:00,54.86,54.87,54.81,54.85,44977.0,33.3743,33.3803,33.3438,33.3682,44977.0
2019-04-05 14:15:00,54.84,54.86,54.81,54.84,36072.0,33.3621,33.3743,33.3438,33.3621,36072.0
2019-04-05 14:20:00,54.84,54.85,54.81,54.83,32505.0,33.3621,33.3682,33.3438,33.356,32505.0
2019-04-05 14:25:00,54.83,54.85,54.81,54.85,35654.0,33.356,33.3682,33.3438,33.3682,35654.0
2019-04-05 14:30:00,54.85,54.85,54.77,54.79,56907.0,33.3682,33.3682,33.3195,33.3317,56907.0
2019-04-05 14:35:00,54.78,54.81,54.78,54.8,27264.0,33.3256,33.3438,33.3256,33.3378,27264.0
2019-04-05 14:40:00,54.8,54.83,54.8,54.82,31594.0,33.3378,33.356,33.3378,33.3499,31594.0
2019-04-05 14:45:00,54.82,54.85,54.79,54.8,60593.0,33.3499,33.3682,33.3317,33.3378,60593.0
2019-04-05 14:50:00,54.8,54.8,54.76,54.79,38911.0,33.3378,33.3378,33.3134,33.3317,38911.0
2019-04-05 14:55:00,54.8,54.88,54.8,54.84,42980.0,33.3378,33.3864,33.3378,33.3621,42980.0
2019-04-05 15:00:00,54.85,54.85,54.75,54.79,67416.0,33.3682,33.3682,33.3073,33.3317,67416.0
2019-04-05 15:05:00,54.79,54.82,54.77,54.82,44295.0,33.3317,33.3499,33.3195,33.3499,44295.0
2019-04-05 15:10:00,54.81,54.82,54.76,54.77,86522.0,33.3438,33.3499,33.3134,33.3195,86522.0
2019-04-05 15:15:00,54.77,54.77,54.72,54.75,100500.0,33.3195,33.3195,33.2891,33.3073,100500.0
2019-04-05 15:20:00,54.75,54.77,54.74,54.74,84676.0,33.3073,33.3195,33.3013,33.3013,84676.0
2019-04-05 15:25:00,54.75,54.76,54.72,54.73,99659.0,33.3073,33.3134,33.2891,33.2952,99659.0
2019-04-05 15:30:00,54.73,54.76,54.71,54.76,193478.0,33.2952,33.3134,33.283,33.3134,193478.0
2019-04-05 15:35:00,54.76,54.81,54.69,54.7,163882.0,33.3134,33.3438,33.2708,33.2769,163882.0
2019-04-05 15:40:00,54.7,54.76,54.69,54.73,113896.0,33.2769,33.3134,33.2708,33.2952,113896.0
2019-04-05 15:45:00,54.73,54.74,54.61,54.66,206972.0,33.2952,33.3013,33.2222,33.2526,206972.0
2019-04-05 15:50:00,54.66,54.71,54.65,54.7,174333.0,33.2526,33.283,33.2465,33.2769,174333.0
2019-04-05 15:55:00,54.7,54.77,54.67,54.76,343323.0,33.2769,33.3195,33.2587,33.3134,343323.0
2019-04-08 09:30:00,54.77,54.79,54.6,54.78,184996.0,33.3195,33.3317,33.2161,33.3256,184996.0
2019-04-08 09:35:00,54.78,54.83,54.66,54.78,62598.0,33.3256,33.356,33.2526,33.3256,62598.0
2019-04-08 09:40:00,54.78,54.91,54.75,54.79,66085.0,33.3256,33.4047,33.3073,33.3317,66085.0
2019-04-08 09:45:00,54.78,54.84,54.73,54.73,64193.0,33.3256,33.3621,33.2952,33.2952,64193.0
2019-04-08 09:50:00,54.73,54.73,54.65,54.7,38012.0,33.2952,33.2952,33.2465,33.2769,38012.0
2019-04-08 09:55:00,54.69,54.75,54.68,54.73,46029.0,33.2708,33.3073,33.2648,33.2952,46029.0
2019-04-08 10:00:00,54.73,54.82,54.7,54.81,43215.0,33.2952,33.3499,33.2769,33.3438,43215.0
2019-04-08 10:05:00,54.81,54.93,54.8,54.91,41897.0,33.3438,33.4168,33.3378,33.4047,41897.0
2019-04-08 10:10:00,54.91,55.02,54.91,54.98,58788.0,33.4047,33.4716,33.4047,33.4473,58788.0
2019-04-08 10:15:00,54.97,54.98,54.91,54.97,30052.0,33.4412,33.4473,33.4047,33.4412,30052.0
2019-04-08 10:20:00,54.98,55.01,54.95,54.98,42652.0,33.4473,33.4655,33.429,33.4473,42652.0
2019-04-08 10:25:00,54.98,54.98,54.93,54.97,36378.0,33.4473,33.4473,33.4168,33.4412,36378.0
2019-04-08 10:30:00,54.97,55.0,54.95,54.95,28902.0,33.4412,33.4594,33.429,33.429,28902.0
2019-04-08 10:35:00,54.95,55.0,54.94,54.94,37189.0,33.429,33.4594,33.4229,33.4229,37189.0
2019-04-08 10:40:00,54.95,54.95,54.91,54.94,38937.0,33.429,33.429,33.4047,33.4229,38937.0
2019-04-08 10:45:00,54.94,54.99,54.93,54.98,42649.0,33.4229,33.4533,33.4168,33.4473,42649.0
2019-04-08 10:50:00,54.99,55.1,54.98,55.01,81656.0,33.4533,33.5203,33.4473,33.4655,81656.0
2019-04-08 10:55:00,55.01,55.02,54.98,55.0,26352.0,33.4655,33.4716,33.4473,33.4594,26352.0
2019-04-08 11:00:00,55.0,55.01,54.97,55.0,51128.0,33.4594,33.4655,33.4412,33.4594,51128.0
2019-04-08 11:05:00,55.01,55.01,54.92,54.96,62039.0,33.4655,33.4655,33.4108,33.4351,62039.0
2019-04-08 11:10:00,54.96,54.97,54.92,54.96,27248.0,33.4351,33.4412,33.4108,33.4351,27248.0
2019-04-08 11:15:00,54.97,55.03,54.96,55.01,28076.0,33.4412,33.4777,33.4351,33.4655,28076.0
2019-04-08 11:20:00,55.01,55.05,54.98,55.03,54724.0,33.4655,33.4898,33.4473,33.4777,54724.0
2019-04-08 11:25:00,55.03,55.13,55.03,55.1,54849.0,33.4777,33.5385,33.4777,33.5203,54849.0
2019-04-08 11:30:00,55.1,55.13,54.64,55.04,164812.0,33.5203,33.5385,33.2404,33.4838,164812.0
2019-04-08 11:35:00,55.04,55.12,55.03,55.1,87109.0,33.4838,33.5324,33.4777,33.5203,87109.0
2019-04-08 11:40:00,55.09,55.14,54.98,55.04,367561.0,33.5142,33.5446,33.4473,33.4838,367561.0
2019-04-08 11:45:00,55.04,55.04,54.93,54.95,170671.0,33.4838,33.4838,33.4168,33.429,170671.0
2019-04-08 11:50:00,54.95,55.01,54.91,55.0,64753.0,33.429,33.4655,33.4047,33.4594,64753.0
2019-04-08 11:55:00,54.99,55.04,54.97,55.04,45947.0,33.4533,33.4838,33.4412,33.4838,45947.0
2019-04-08 12:00:00,55.05,55.09,55.0,55.02,44859.0,33.4898,33.5142,33.4594,33.4716,44859.0
2019-04-08 12:05:00,55.02,55.08,55.01,55.04,31693.0,33.4716,33.5081,33.4655,33.4838,31693.0
2019-04-08 12:10:00,55.05,55.07,55.03,55.07,28850.0,33.4898,33.502,33.4777,33.502,28850.0
2019-04-08 12:15:00,55.08,55.13,55.06,55.12,39719.0,33.5081,33.5385,33.4959,33.5324,39719.0
2019-04-08 12:20:00,55.12,55.14,55.05,55.05,29245.0,33.5324,33.5446,33.4898,33.4898,29245.0
2019-04-08 12:25:00,55.05,55.12,55.05,55.11,23224.0,33.4898,33.5324,33.4898,33.5264,23224.0
2019-04-08 12:30:00,55.11,55.11,55.06,55.08,27904.0,33.5264,33.5264,33.4959,33.5081,27904.0
2019-04-08 12:35:00,55.08,55.08,55.07,55.08,29857.0,33.5081,33.5081,33.502,33.5081,29857.0
2019-04-08 12:40:00,55.08,55.08,54.99,55.0,27507.0,33.5081,33.5081,33.4533,33.4594,27507.0
2019-04-08 12:45:00,55.0,55.0,54.94,54.94,27373.0,33.4594,33.4594,33.4229,33.4229,27373.0
2019-04-08 12:50:00,54.95,54.95,54.93,54.95,40524.0,33.429,33.429,33.4168,33.429,40524.0
2019-04-08 12:55:00,54.94,55.0,54.94,54.98,34989.0,33.4229,33.4594,33.4229,33.4473,34989.0
2019-04-08 13:00:00,54.98,54.99,54.95,54.96,13767.0,33.4473,33.4533,33.429,33.4351,13767.0
2019-04-08 13:05:00,54.95,54.98,54.93,54.94,27648.0,33.429,33.4473,33.4168,33.4229,27648.0
2019-04-08 13:10:00,54.94,54.99,54.94,54.97,22776.0,33.4229,33.4533,33.4229,33.4412,22776.0
2019-04-08 13:15:00,54.97,55.0,54.96,55.0,34254.0,33.4412,33.4594,33.4351,33.4594,34254.0
2019-04-08 13:20:00,55.0,55.06,54.99,55.05,38175.0,33.4594,33.4959,33.4533,33.4898,38175.0
2019-04-08 13:25:00,55.06,55.08,55.04,55.04,58465.0,33.4959,33.5081,33.4838,33.4838,58465.0
2019-04-08 13:30:00,55.04,55.06,55.02,55.05,25260.0,33.4838,33.4959,33.4716,33.4898,25260.0
2019-04-08 13:35:00,55.06,55.07,55.03,55.07,44958.0,33.4959,33.502,33.4777,33.502,44958.0
2019-04-08 13:40:00,55.07,55.09,55.05,55.05,37048.0,33.502,33.5142,33.4898,33.4898,37048.0
2019-04-08 13:45:00,55.06,55.11,55.05,55.07,53016.0,33.4959,33.5264,33.4898,33.502,53016.0
2019-04-08 13:50:00,55.06,55.23,55.06,55.18,133408.0,33.4959,33.5994,33.4959,33.5689,133408.0
2019-04-08 13:55:00,55.19,55.3,55.18,55.28,51756.0,33.575,33.6419,33.5689,33.6298,51756.0
2019-04-08 14:00:00,55.28,55.29,55.22,55.25,68490.0,33.6298,33.6359,33.5933,33.6115,68490.0
2019-04-08 14:05:00,55.25,55.25,55.22,55.23,28427.0,33.6115,33.6115,33.5933,33.5994,28427.0
2019-04-08 14:10:00,55.23,55.25,55.21,55.21,27396.0,33.5994,33.6115,33.5872,33.5872,27396.0
2019-04-08 14:15:00,55.22,55.25,55.19,55.23,26660.0,33.5933,33.6115,33.575,33.5994,26660.0
2019-04-08 14:20:00,55.23,55.25,55.22,55.25,24541.0,33.5994,33.6115,33.5933,33.6115,24541.0
2019-04-08 14:25:00,55.24,55.27,55.23,55.26,56919.0,33.6054,33.6237,33.5994,33.6176,56919.0
2019-04-08 14:30:00,55.27,55.28,55.25,55.27,30136.0,33.6237,33.6298,33.6115,33.6237,30136.0
2019-04-08 14:35:00,55.26,55.29,55.26,55.27,20397.0,33.6176,33.6359,33.6176,33.6237,20397.0
2019-04-08 14:40:00,55.27,55.3,55.26,55.27,23693.0,33.6237,33.6419,33.6176,33.6237,23693.0
2019-04-08 14:45:00,55.26,55.3,55.26,55.28,37581.0,33.6176,33.6419,33.6176,33.6298,37581.0
2019-04-08 14:50:00,55.29,55.31,55.27,55.29,29818.0,33.6359,33.648,33.6237,33.6359,29818.0
2019-04-08 14:55:00,55.3,55.31,55.28,55.3,21179.0,33.6419,33.648,33.6298,33.6419,21179.0
2019-04-08 15:00:00,55.3,55.31,55.24,55.26,27005.0,33.6419,33.648,33.6054,33.6176,27005.0
2019-04-08 15:05:00,55.26,55.33,55.25,55.32,44275.0,33.6176,33.6602,33.6115,33.6541,44275.0
2019-04-08 15:10:00,55.32,55.36,55.31,55.35,41904.0,33.6541,33.6784,33.648,33.6724,41904.0
2019-04-08 15:15:00,55.35,55.39,55.33,55.38,53032.0,33.6724,33.6967,33.6602,33.6906,53032.0
2019-04-08 15:20:00,55.37,55.39,55.33,55.33,26633.0,33.6845,33.6967,33.6602,33.6602,26633.0
2019-04-08 15:25:00,55.34,55.35,55.31,55.34,47506.0,33.6663,33.6724,33.648,33.6663,47506.0
2019-04-08 15:30:00,55.34,55.37,55.31,55.33,52601.0,33.6663,33.6845,33.648,33.6602,52601.0
2019-04-08 15:35:00,55.33,55.34,55.26,55.32,52489.0,33.6602,33.6663,33.6176,33.6541,52489.0
2019-04-08 15:40:00,55.33,55.36,55.31,55.35,53330.0,33.6602,33.6784,33.648,33.6724,53330.0
2019-04-08 15:45:00,55.35,55.36,55.33,55.33,90940.0,33.6724,33.6784,33.6602,33.6602,90940.0
2019-04-08 15:50:00,55.34,55.35,55.31,55.32,154760.0,33.6663,33.6724,33.648,33.6541,154760.0
2019-04-08 15:55:00,55.32,55.33,55.25,55.29,409620.0,33.6541,33.6602,33.6115,33.6359,409620.0
2019-04-09 09:30:00,55.14,55.25,55.1,55.2,269638.0,33.5446,33.6115,33.5203,33.5811,269638.0
2019-04-09 09:35:00,55.2,55.33,55.12,55.14,130649.0,33.5811,33.6602,33.5324,33.5446,130649.0
2019-04-09 09:40:00,55.14,55.19,55.02,55.05,65482.0,33.5446,33.575,33.4716,33.4898,65482.0
2019-04-09 09:45:00,55.04,55.13,55.01,55.11,65289.0,33.4838,33.5385,33.4655,33.5264,65289.0
2019-04-09 09:50:00,55.1,55.16,55.09,55.16,83358.0,33.5203,33.5568,33.5142,33.5568,83358.0
2019-04-09 09:55:00,55.16,55.2,55.13,55.17,41424.0,33.5568,33.5811,33.5385,33.5629,41424.0
2019-04-09 10:00:00,55.18,55.19,55.09,55.11,30224.0,33.5689,33.575,33.5142,33.5264,30224.0
2019-04-09 10:05:00,55.12,55.16,55.1,55.13,31102.0,33.5324,33.5568,33.5203,33.5385,31102.0
2019-04-09 10:10:00,55.13,55.13,55.09,55.12,28859.0,33.5385,33.5385,33.5142,33.5324,28859.0
2019-04-09 10:15:00,55.12,55.3,55.11,55.29,57748.0,33.5324,33.6419,33.5264,33.6359,57748.0
2019-04-09 10:20:00,55.3,55.42,55.29,55.39,37561.0,33.6419,33.7149,33.6359,33.6967,37561.0
2019-04-09 10:25:00,55.4,55.4,55.34,55.34,61091.0,33.7028,33.7028,33.6663,33.6663,61091.0
2019-04-09 10:30:00,55.35,55.42,55.26,55.42,84158.0,33.6724,33.7149,33.6176,33.7149,84158.0
2019-04-09 10:35:00,55.42,55.58,55.41,55.57,134204.0,33.7149,33.8123,33.7089,33.8062,134204.0
2019-04-09 10:40:00,55.57,55.59,55.49,55.5,130103.0,33.8062,33.8184,33.7575,33.7636,130103.0
2019-04-09 10:45:00,55.5,55.52,55.4,55.4,54242.0,33.7636,33.7758,33.7028,33.7028,54242.0
2019-04-09 10:50:00,55.4,55.42,55.35,55.36,50733.0,33.7028,33.7149,33.6724,33.6784,50733.0
2019-04-09 10:55:00,55.36,55.42,55.32,55.42,41563.0,33.6784,33.7149,33.6541,33.7149,41563.0
2019-04-09 11:00:00,55.42,55.46,55.41,55.44,31921.0,33.7149,33.7393,33.7089,33.7271,31921.0
2019-04-09 11:05:00,55.44,55.44,55.31,55.31,28449.0,33.7271,33.7271,33.648,33.648,28449.0
2019-04-09 11:10:00,55.33,55.33,55.26,55.29,41410.0,33.6602,33.6602,33.6176,33.6359,41410.0
2019-04-09 11:15:00,55.3,55.32,55.29,55.29,41723.0,33.6419,33.6541,33.6359,33.6359,41723.0
2019-04-09 11:20:00,55.28,55.37,55.27,55.27,62100.0,33.6298,33.6845,33.6237,33.6237,62100.0
2019-04-09 11:25:00,55.26,55.29,55.19,55.2,37102.0,33.6176,33.6359,33.575,33.5811,37102.0
2019-04-09 11:30:00,55.19,55.21,55.1,55.11,45866.0,33.575,33.5872,33.5203,33.5264,45866.0
2019-04-09 11:35:00,55.1,55.22,55.1,55.11,54727.0,33.5203,33.5933,33.5203,33.5264,54727.0
2019-04-09 11:40:00,55.12,55.13,55.1,55.11,44799.0,33.5324,33.5385,33.5203,33.5264,44799.0
2019-04-09 11:45:00,55.11,55.14,55.09,55.11,39627.0,33.5264,33.5446,33.5142,33.5264,39627.0
2019-04-09 11:50:00,55.11,55.15,55.09,55.1,39224.0,33.5264,33.5507,33.5142,33.5203,39224.0
2019-04-09 11:55:00,55.09,55.11,55.05,55.09,32919.0,33.5142,33.5264,33.4898,33.5142,32919.0
2019-04-09 12:00:00,55.08,55.08,54.85,54.87,159323.0,33.5081,33.5081,33.3682,33.3803,159323.0
2019-04-09 12:05:00,54.88,54.97,54.88,54.97,56300.0,33.3864,33.4412,33.3864,33.4412,56300.0
2019-04-09 12:10:00,54.97,55.08,54.97,55.04,28953.0,33.4412,33.5081,33.4412,33.4838,28953.0
2019-04-09 12:15:00,55.05,55.1,55.04,55.1,19912.0,33.4898,33.5203,33.4838,33.5203,19912.0
2019-04-09 12:20:00,55.09,55.11,55.03,55.06,28122.0,33.5142,33.5264,33.4777,33.4959,28122.0
2019-04-09 12:25:00,55.06,55.1,55.05,55.09,24047.0,33.4959,33.5203,33.4898,33.5142,24047.0
2019-04-09 12:30:00,55.09,55.17,55.08,55.15,21327.0,33.5142,33.5629,33.5081,33.5507,21327.0
2019-04-09 12:35:00,55.14,55.17,55.1,55.15,30438.0,33.5446,33.5629,33.5203,33.5507,30438.0
2019-04-09 12:40:00,55.14,55.18,55.12,55.14,48506.0,33.5446,33.5689,33.5324,33.5446,48506.0
2019-04-09 12:45:00,55.14,55.15,55.06,55.08,32015.0,33.5446,33.5507,33.4959,33.5081,32015.0
2019-04-09 12:50:00,55.08,55.1,55.05,55.08,20940.0,33.5081,33.5203,33.4898,33.5081,20940.0
2019-04-09 12:55:00,55.09,55.09,55.06,55.06,16405.0,33.5142,33.5142,33.4959,33.4959,16405.0
2019-04-09 13:00:00,55.07,55.07,55.03,55.04,21585.0,33.502,33.502,33.4777,33.4838,21585.0
2019-04-09 13:05:00,55.03,55.04,54.97,54.99,32820.0,33.4777,33.4838,33.4412,33.4533,32820.0
2019-04-09 13:10:00,55.0,55.02,54.99,55.02,43144.0,33.4594,33.4716,33.4533,33.4716,43144.0
2019-04-09 13:15:00,55.01,55.03,54.96,54.99,26946.0,33.4655,33.4777,33.4351,33.4533,26946.0
2019-04-09 13:20:00,54.99,55.03,54.97,55.02,26380.0,33.4533,33.4777,33.4412,33.4716,26380.0
2019-04-09 13:25:00,55.02,55.03,55.0,55.01,20564.0,33.4716,33.4777,33.4594,33.4655,20564.0
2019-04-09 13:30:00,55.0,55.02,54.99,55.01,39816.0,33.4594,33.4716,33.4533,33.4655,39816.0
2019-04-09 13:35:00,55.0,55.03,54.99,55.01,57354.0,33.4594,33.4777,33.4533,33.4655,57354.0
2019-04-09 13:40:00,55.01,55.03,54.98,55.0,30775.0,33.4655,33.4777,33.4473,33.4594,30775.0
2019-04-09 13:45:00,55.0,55.01,54.98,55.01,17656.0,33.4594,33.4655,33.4473,33.4655,17656.0
2019-04-09 13:50:00,55.01,55.05,54.98,55.05,37190.0,33.4655,33.4898,33.4473,33.4898,37190.0
2019-04-09 13:55:00,55.05,55.11,55.04,55.08,35839.0,33.4898,33.5264,33.4838,33.5081,35839.0
2019-04-09 14:00:00,55.09,55.09,55.01,55.03,51684.0,33.5142,33.5142,33.4655,33.4777,51684.0
2019-04-09 14:05:00,55.04,55.06,55.03,55.06,38648.0,33.4838,33.4959,33.4777,33.4959,38648.0
2019-04-09 14:10:00,55.05,55.07,55.04,55.07,39648.0,33.4898,33.502,33.4838,33.502,39648.0
2019-04-09 14:15:00,55.06,55.07,55.01,55.02,48585.0,33.4959,33.502,33.4655,33.4716,48585.0
2019-04-09 14:20:00,55.02,55.05,55.01,55.03,38570.0,33.4716,33.4898,33.4655,33.4777,38570.0
2019-04-09 14:25:00,55.02,55.03,54.95,54.96,81869.0,33.4716,33.4777,33.429,33.4351,81869.0
2019-04-09 14:30:00,54.96,55.02,54.96,54.99,42133.0,33.4351,33.4716,33.4351,33.4533,42133.0
2019-04-09 14:35:00,54.98,55.08,54.98,55.05,49250.0,33.4473,33.5081,33.4473,33.4898,49250.0
2019-04-09 14:40:00,55.05,55.06,54.97,55.02,87723.0,33.4898,33.4959,33.4412,33.4716,87723.0
2019-04-09 14:45:00,55.02,55.03,55.0,55.03,37964.0,33.4716,33.4777,33.4594,33.4777,37964.0
2019-04-09 14:50:00,55.03,55.03,54.98,55.01,69151.0,33.4777,33.4777,33.4473,33.4655,69151.0
2019-04-09 14:55:00,55.01,55.02,54.94,54.98,105232.0,33.4655,33.4716,33.4229,33.4473,105232.0
2019-04-09 15:00:00,54.97,55.02,54.96,54.99,59737.0,33.4412,33.4716,33.4351,33.4533,59737.0
2019-04-09 15:05:00,55.0,55.01,54.97,55.01,52954.0,33.4594,33.4655,33.4412,33.4655,52954.0
2019-04-09 15:10:00,55.01,55.01,54.98,55.01,53946.0,33.4655,33.4655,33.4473,33.4655,53946.0
2019-04-09 15:15:00,55.01,55.02,54.99,54.99,56718.0,33.4655,33.4716,33.4533,33.4533,56718.0
2019-04-09 15:20:00,55.0,55.0,54.97,54.98,38475.0,33.4594,33.4594,33.4412,33.4473,38475.0
2019-04-09 15:25:00,54.98,55.01,54.95,55.01,49631.0,33.4473,33.4655,33.429,33.4655,49631.0
2019-04-09 15:30:00,55.01,55.03,54.99,55.03,88659.0,33.4655,33.4777,33.4533,33.4777,88659.0
2019-04-09 15:35:00,55.03,55.06,54.99,55.03,132006.0,33.4777,33.4959,33.4533,33.4777,132006.0
2019-04-09 15:40:00,55.03,55.05,55.0,55.0,85933.0,33.4777,33.4898,33.4594,33.4594,85933.0
2019-04-09 15:45:00,55.01,55.1,55.0,55.1,113878.0,33.4655,33.5203,33.4594,33.5203,113878.0
2019-04-09 15:50:00,55.1,55.11,55.0,55.07,199431.0,33.5203,33.5264,33.4594,33.502,199431.0
2019-04-09 15:55:00,55.07,55.13,55.01,55.12,384028.0,33.502,33.5385,33.4655,33.5324,384028.0
2019-04-10 09:30:00,55.3,55.33,55.18,55.24,168180.0,33.6419,33.6602,33.5689,33.6054,168180.0
2019-04-10 09:35:00,55.24,55.42,55.21,55.4,112257.0,33.6054,33.7149,33.5872,33.7028,112257.0
2019-04-10 09:40:00,55.4,55.47,55.37,55.4,36677.0,33.7028,33.7454,33.6845,33.7028,36677.0
2019-04-10 09:45:00,55.4,55.46,55.32,55.33,31992.0,33.7028,33.7393,33.6541,33.6602,31992.0
2019-04-10 09:50:00,55.32,55.33,55.11,55.16,65116.0,33.6541,33.6602,33.5264,33.5568,65116.0
2019-04-10 09:55:00,55.14,55.22,55.14,55.19,21823.0,33.5446,33.5933,33.5446,33.575,21823.0
2019-04-10 10:00:00,55.17,55.21,55.04,55.18,58312.0,33.5629,33.5872,33.4838,33.5689,58312.0
2019-04-10 10:05:00,55.18,55.21,55.15,55.15,32398.0,33.5689,33.5872,33.5507,33.5507,32398.0
2019-04-10 10:10:00,55.16,55.21,55.14,55.18,29949.0,33.5568,33.5872,33.5446,33.5689,29949.0
2019-04-10 10:15:00,55.18,55.2,55.14,55.19,24277.0,33.5689,33.5811,33.5446,33.575,24277.0
2019-04-10 10:20:00,55.19,55.22,55.16,55.17,56703.0,33.575,33.5933,33.5568,33.5629,56703.0
2019-04-10 10:25:00,55.16,55.18,55.07,55.08,48578.0,33.5568,33.5689,33.502,33.5081,48578.0
2019-04-10 10:30:00,55.08,55.09,54.95,54.98,75600.0,33.5081,33.5142,33.429,33.4473,75600.0
2019-04-10 10:35:00,54.99,55.03,54.91,54.98,57743.0,33.4533,33.4777,33.4047,33.4473,57743.0
2019-04-10 10:40:00,54.98,55.09,54.98,55.07,41730.0,33.4473,33.5142,33.4473,33.502,41730.0
2019-04-10 10:45:00,55.07,55.2,55.05,55.18,77414.0,33.502,33.5811,33.4898,33.5689,77414.0
2019-04-10 10:50:00,55.19,55.19,55.09,55.19,63690.0,33.575,33.575,33.5142,33.575,63690.0
2019-04-10 10:55:00,55.19,55.27,55.18,55.19,42991.0,33.575,33.6237,33.5689,33.575,42991.0
2019-04-10 11:00:00,55.2,55.28,55.2,55.21,27495.0,33.5811,33.6298,33.5811,33.5872,27495.0
2019-04-10 11:05:00,55.21,55.23,55.15,55.15,29581.0,33.5872,33.5994,33.5507,33.5507,29581.0
2019-04-10 11:10:00,55.15,55.15,55.02,55.08,41830.0,33.5507,33.5507,33.4716,33.5081,41830.0
2019-04-10 11:15:00,55.07,55.16,55.07,55.14,31231.0,33.502,33.5568,33.502,33.5446,31231.0
2019-04-10 11:20:00,55.16,55.2,55.14,55.19,21895.0,33.5568,33.5811,33.5446,33.575,21895.0
2019-04-10 11:25:00,55.19,55.24,55.15,55.23,28789.0,33.575,33.6054,33.5507,33.5994,28789.0
2019-04-10 11:30:00,55.23,55.25,55.14,55.21,53345.0,33.5994,33.6115,33.5446,33.5872,53345.0
2019-04-10 11:35:00,55.21,55.23,55.15,55.16,18045.0,33.5872,33.5994,33.5507,33.5568,18045.0
2019-04-10 11:40:00,55.16,55.18,55.1,55.15,25424.0,33.5568,33.5689,33.5203,33.5507,25424.0
2019-04-10 11:45:00,55.15,55.23,55.14,55.22,21134.0,33.5507,33.5994,33.5446,33.5933,21134.0
2019-04-10 11:50:00,55.22,55.23,55.11,55.15,29844.0,33.5933,33.5994,33.5264,33.5507,29844.0
2019-04-10 11:55:00,55.15,55.18,55.13,55.18,16824.0,33.5507,33.5689,33.5385,33.5689,16824.0
2019-04-10 12:00:00,55.18,55.22,55.17,55.2,40829.0,33.5689,33.5933,33.5629,33.5811,40829.0
2019-04-10 12:05:00,55.21,55.35,55.2,55.34,163113.0,33.5872,33.6724,33.5811,33.6663,163113.0
2019-04-10 12:10:00,55.34,55.35,55.29,55.32,23387.0,33.6663,33.6724,33.6359,33.6541,23387.0
2019-04-10 12:15:00,55.32,55.33,55.29,55.3,29452.0,33.6541,33.6602,33.6359,33.6419,29452.0
2019-04-10 12:20:00,55.3,55.31,55.28,55.29,58449.0,33.6419,33.648,33.6298,33.6359,58449.0
2019-04-10 12:25:00,55.29,55.33,55.27,55.33,78032.0,33.6359,33.6602,33.6237,33.6602,78032.0
2019-04-10 12:30:00,55.33,55.33,55.28,55.3,33647.0,33.6602,33.6602,33.6298,33.6419,33647.0
2019-04-10 12:35:00,55.29,55.29,55.26,55.27,25127.0,33.6359,33.6359,33.6176,33.6237,25127.0
2019-04-10 12:40:00,55.27,55.29,55.2,55.27,533793.0,33.6237,33.6359,33.5811,33.6237,533793.0
2019-04-10 12:45:00,55.28,55.32,55.27,55.32,28427.0,33.6298,33.6541,33.6237,33.6541,28427.0
2019-04-10 12:50:00,55.32,55.39,55.31,55.37,68578.0,33.6541,33.6967,33.648,33.6845,68578.0
2019-04-10 12:55:00,55.37,55.4,55.35,55.4,12145.0,33.6845,33.7028,33.6724,33.7028,12145.0
2019-04-10 13:00:00,55.4,55.43,55.39,55.41,19411.0,33.7028,33.721,33.6967,33.7089,19411.0
2019-04-10 13:05:00,55.41,55.41,55.33,55.35,21618.0,33.7089,33.7089,33.6602,33.6724,21618.0
2019-04-10 13:10:00,55.35,55.36,55.32,55.33,16550.0,33.6724,33.6784,33.6541,33.6602,16550.0
2019-04-10 13:15:00,55.32,55.35,55.32,55.35,18122.0,33.6541,33.6724,33.6541,33.6724,18122.0
2019-04-10 13:20:00,55.35,55.37,55.29,55.36,34958.0,33.6724,33.6845,33.6359,33.6784,34958.0
2019-04-10 13:25:00,55.36,55.41,55.36,55.4,19218.0,33.6784,33.7089,33.6784,33.7028,19218.0
2019-04-10 13:30:00,55.4,55.43,55.39,55.42,9237.0,33.7028,33.721,33.6967,33.7149,9237.0
2019-04-10 13:35:00,55.42,55.44,55.4,55.41,21508.0,33.7149,33.7271,33.7028,33.7089,21508.0
2019-04-10 13:40:00,55.41,55.42,55.39,55.4,16526.0,33.7089,33.7149,33.6967,33.7028,16526.0
2019-04-10 13:45:00,55.4,55.45,55.38,55.44,35909.0,33.7028,33.7332,33.6906,33.7271,35909.0
2019-04-10 13:50:00,55.44,55.47,55.42,55.43,28702.0,33.7271,33.7454,33.7149,33.721,28702.0
2019-04-10 13:55:00,55.42,55.47,55.41,55.45,22079.0,33.7149,33.7454,33.7089,33.7332,22079.0
2019-04-10 14:00:00,55.46,55.47,55.4,55.42,21004.0,33.7393,33.7454,33.7028,33.7149,21004.0
2019-04-10 14:05:00,55.42,55.42,55.27,55.27,48721.0,33.7149,33.7149,33.6237,33.6237,48721.0
2019-04-10 14:10:00,55.28,55.36,55.25,55.36,57294.0,33.6298,33.6784,33.6115,33.6784,57294.0
2019-04-10 14:15:00,55.37,55.42,55.34,55.41,24571.0,33.6845,33.7149,33.6663,33.7089,24571.0
2019-04-10 14:20:00,55.41,55.44,55.29,55.3,51477.0,33.7089,33.7271,33.6359,33.6419,51477.0
2019-04-10 14:25:00,55.3,55.37,55.27,55.36,34389.0,33.6419,33.6845,33.6237,33.6784,34389.0
2019-04-10 14:30:00,55.36,55.36,55.31,55.34,25083.0,33.6784,33.6784,33.648,33.6663,25083.0
2019-04-10 14:35:00,55.33,55.4,55.32,55.4,21550.0,33.6602,33.7028,33.6541,33.7028,21550.0
2019-04-10 14:40:00,55.4,55.42,55.39,55.39,35950.0,33.7028,33.7149,33.6967,33.6967,35950.0
2019-04-10 14:45:00,55.4,55.43,55.39,55.42,19077.0,33.7028,33.721,33.6967,33.7149,19077.0
2019-04-10 14:50:00,55.42,55.46,55.4,55.41,44847.0,33.7149,33.7393,33.7028,33.7089,44847.0
2019-04-10 14:55:00,55.41,55.47,55.41,55.47,23988.0,33.7089,33.7454,33.7089,33.7454,23988.0
2019-04-10 15:00:00,55.47,55.53,55.45,55.48,53300.0,33.7454,33.7819,33.7332,33.7514,53300.0
2019-04-10 15:05:00,55.49,55.52,55.42,55.51,58727.0,33.7575,33.7758,33.7149,33.7697,58727.0
2019-04-10 15:10:00,55.5,55.53,55.45,55.47,80575.0,33.7636,33.7819,33.7332,33.7454,80575.0
2019-04-10 15:15:00,55.47,55.5,55.45,55.5,20924.0,33.7454,33.7636,33.7332,33.7636,20924.0
2019-04-10 15:20:00,55.5,55.51,55.46,55.47,24073.0,33.7636,33.7697,33.7393,33.7454,24073.0
2019-04-10 15:25:00,55.46,55.47,55.44,55.45,27759.0,33.7393,33.7454,33.7271,33.7332,27759.0
2019-04-10 15:30:00,55.45,55.45,55.42,55.44,51860.0,33.7332,33.7332,33.7149,33.7271,51860.0
2019-04-10 15:35:00,55.43,55.44,55.39,55.4,55945.0,33.721,33.7271,33.6967,33.7028,55945.0
2019-04-10 15:40:00,55.41,55.43,55.4,55.42,54533.0,33.7089,33.721,33.7028,33.7149,54533.0
2019-04-10 15:45:00,55.42,55.43,55.33,55.36,376293.0,33.7149,33.721,33.6602,33.6784,376293.0
2019-04-10 15:50:00,55.36,55.42,55.35,55.41,130473.0,33.6784,33.7149,33.6724,33.7089,130473.0
2019-04-10 15:55:00,55.4,55.44,55.34,55.44,437784.0,33.7028,33.7271,33.6663,33.7271,437784.0
2019-04-11 09:30:00,55.64,55.84,55.59,55.74,234117.0,33.8488,33.9704,33.8184,33.9096,234117.0
2019-04-11 09:35:00,55.73,55.74,55.55,55.68,62858.0,33.9035,33.9096,33.794,33.8731,62858.0
2019-04-11 09:40:00,55.68,55.74,55.62,55.69,45240.0,33.8731,33.9096,33.8366,33.8792,45240.0
2019-04-11 09:45:00,55.69,55.77,55.67,55.75,33115.0,33.8792,33.9279,33.867,33.9157,33115.0
2019-04-11 09:50:00,55.74,55.76,55.63,55.63,33941.0,33.9096,33.9218,33.8427,33.8427,33941.0
2019-04-11 09:55:00,55.63,55.67,55.6,55.62,25404.0,33.8427,33.867,33.8244,33.8366,25404.0
2019-04-11 10:00:00,55.62,55.63,55.57,55.61,49905.0,33.8366,33.8427,33.8062,33.8305,49905.0
2019-04-11 10:05:00,55.62,55.63,55.56,55.56,18667.0,33.8366,33.8427,33.8001,33.8001,18667.0
2019-04-11 10:10:00,55.55,55.62,55.53,55.56,28303.0,33.794,33.8366,33.7819,33.8001,28303.0
2019-04-11 10:15:00,55.56,55.65,55.54,55.61,24861.0,33.8001,33.8549,33.7879,33.8305,24861.0
2019-04-11 10:20:00,55.61,55.68,55.57,55.67,34813.0,33.8305,33.8731,33.8062,33.867,34813.0
2019-04-11 10:25:00,55.68,55.71,55.64,55.67,41635.0,33.8731,33.8914,33.8488,33.867,41635.0
2019-04-11 10:30:00,55.67,55.71,55.6,55.64,42737.0,33.867,33.8914,33.8244,33.8488,42737.0
2019-04-11 10:35:00,55.65,55.68,55.63,55.64,41955.0,33.8549,33.8731,33.8427,33.8488,41955.0
2019-04-11 10:40:00,55.65,55.78,55.64,55.77,26731.0,33.8549,33.9339,33.8488,33.9279,26731.0
2019-04-11 10:45:00,55.76,55.79,55.74,55.78,34141.0,33.9218,33.94,33.9096,33.9339,34141.0
2019-04-11 10:50:00,55.78,55.78,55.71,55.73,21261.0,33.9339,33.9339,33.8914,33.9035,21261.0
2019-04-11 10:55:00,55.73,55.74,55.63,55.64,32338.0,33.9035,33.9096,33.8427,33.8488,32338.0
2019-04-11 11:00:00,55.64,55.67,55.6,55.67,32576.0,33.8488,33.867,33.8244,33.867,32576.0
2019-04-11 11:05:00,55.66,55.72,55.66,55.72,14977.0,33.8609,33.8974,33.8609,33.8974,14977.0
2019-04-11 11:10:00,55.73,55.79,55.72,55.76,31982.0,33.9035,33.94,33.8974,33.9218,31982.0
2019-04-11 11:15:00,55.76,55.76,55.67,55.68,28501.0,33.9218,33.9218,33.867,33.8731,28501.0
2019-04-11 11:20:00,55.68,55.7,55.66,55.69,25110.0,33.8731,33.8853,33.8609,33.8792,25110.0
2019-04-11 11:25:00,55.69,55.7,55.66,55.68,14948.0,33.8792,33.8853,33.8609,33.8731,14948.0
2019-04-11 11:30:00,55.68,55.69,55.66,55.68,19924.0,33.8731,33.8792,33.8609,33.8731,19924.0
2019-04-11 11:35:00,55.69,55.69,55.61,55.63,1003532.0,33.8792,33.8792,33.8305,33.8427,1003532.0
2019-04-11 11:40:00,55.63,55.63,55.51,55.56,37426.0,33.8427,33.8427,33.7697,33.8001,37426.0
2019-04-11 11:45:00,55.56,55.61,55.53,55.6,37096.0,33.8001,33.8305,33.7819,33.8244,37096.0
2019-04-11 11:50:00,55.6,55.64,55.58,55.63,35015.0,33.8244,33.8488,33.8123,33.8427,35015.0
2019-04-11 11:55:00,55.64,55.64,55.59,55.61,36735.0,33.8488,33.8488,33.8184,33.8305,36735.0
2019-04-11 12:00:00,55.62,55.67,55.61,55.67,19008.0,33.8366,33.867,33.8305,33.867,19008.0
2019-04-11 12:05:00,55.67,55.71,55.65,55.68,18528.0,33.867,33.8914,33.8549,33.8731,18528.0
2019-04-11 12:10:00,55.68,55.68,55.61,55.62,10581.0,33.8731,33.8731,33.8305,33.8366,10581.0
2019-04-11 12:15:00,55.62,55.63,55.59,55.63,31227.0,33.8366,33.8427,33.8184,33.8427,31227.0
2019-04-11 12:20:00,55.63,55.65,55.62,55.63,11854.0,33.8427,33.8549,33.8366,33.8427,11854.0
2019-04-11 12:25:00,55.63,55.65,55.62,55.63,12529.0,33.8427,33.8549,33.8366,33.8427,12529.0
2019-04-11 12:30:00,55.64,55.67,55.62,55.67,16849.0,33.8488,33.867,33.8366,33.867,16849.0
2019-04-11 12:35:00,55.66,55.68,55.65,55.66,16982.0,33.8609,33.8731,33.8549,33.8609,16982.0
2019-04-11 12:40:00,55.66,55.67,55.65,55.66,12939.0,33.8609,33.867,33.8549,33.8609,12939.0
2019-04-11 12:45:00,55.67,55.69,55.66,55.67,11663.0,33.867,33.8792,33.8609,33.867,11663.0
2019-04-11 12:50:00,55.67,55.72,55.66,55.7,21316.0,33.867,33.8974,33.8609,33.8853,21316.0
2019-04-11 12:55:00,55.7,55.78,55.69,55.77,29814.0,33.8853,33.9339,33.8792,33.9279,29814.0
2019-04-11 13:00:00,55.76,55.78,55.74,55.76,12978.0,33.9218,33.9339,33.9096,33.9218,12978.0
2019-04-11 13:05:00,55.76,55.78,55.74,55.76,11266.0,33.9218,33.9339,33.9096,33.9218,11266.0
2019-04-11 13:10:00,55.76,55.78,55.75,55.77,12922.0,33.9218,33.9339,33.9157,33.9279,12922.0
2019-04-11 13:15:00,55.77,55.81,55.76,55.79,36202.0,33.9279,33.9522,33.9218,33.94,36202.0
2019-04-11 13:20:00,55.78,55.78,55.75,55.78,13242.0,33.9339,33.9339,33.9157,33.9339,13242.0
2019-04-11 13:25:00,55.77,55.79,55.74,55.76,25284.0,33.9279,33.94,33.9096,33.9218,25284.0
2019-04-11 13:30:00,55.76,55.76,55.71,55.75,17242.0,33.9218,33.9218,33.8914,33.9157,17242.0
2019-04-11 13:35:00,55.75,55.77,55.73,55.74,14480.0,33.9157,33.9279,33.9035,33.9096,14480.0
2019-04-11 13:40:00,55.74,55.74,55.71,55.73,11984.0,33.9096,33.9096,33.8914,33.9035,11984.0
2019-04-11 13:45:00,55.73,55.78,55.72,55.77,15127.0,33.9035,33.9339,33.8974,33.9279,15127.0
2019-04-11 13:50:00,55.77,55.8,55.76,55.79,36336.0,33.9279,33.9461,33.9218,33.94,36336.0
2019-04-11 13:55:00,55.8,55.8,55.75,55.76,21704.0,33.9461,33.9461,33.9157,33.9218,21704.0
2019-04-11 14:00:00,55.77,55.78,55.72,55.73,25593.0,33.9279,33.9339,33.8974,33.9035,25593.0
2019-04-11 14:05:00,55.72,55.73,55.71,55.72,20725.0,33.8974,33.9035,33.8914,33.8974,20725.0
2019-04-11 14:10:00,55.71,55.75,55.69,55.72,24060.0,33.8914,33.9157,33.8792,33.8974,24060.0
2019-04-11 14:15:00,55.72,55.73,55.65,55.67,27493.0,33.8974,33.9035,33.8549,33.867,27493.0
2019-04-11 14:20:00,55.68,55.69,55.63,55.66,25010.0,33.8731,33.8792,33.8427,33.8609,25010.0
2019-04-11 14:25:00,55.65,55.65,55.6,55.61,17966.0,33.8549,33.8549,33.8244,33.8305,17966.0
2019-04-11 14:30:00,55.61,55.66,55.6,55.66,13764.0,33.8305,33.8609,33.8244,33.8609,13764.0
2019-04-11 14:35:00,55.65,55.67,55.65,55.66,14949.0,33.8549,33.867,33.8549,33.8609,14949.0
2019-04-11 14:40:00,55.66,55.68,55.63,55.67,21549.0,33.8609,33.8731,33.8427,33.867,21549.0
2019-04-11 14:45:00,55.67,55.7,55.65,55.7,16709.0,33.867,33.8853,33.8549,33.8853,16709.0
2019-04-11 14:50:00,55.69,55.71,55.67,55.69,22918.0,33.8792,33.8914,33.867,33.8792,22918.0
2019-04-11 14:55:00,55.68,55.69,55.64,55.66,21192.0,33.8731,33.8792,33.8488,33.8609,21192.0
2019-04-11 15:00:00,55.66,55.7,55.65,55.7,27333.0,33.8609,33.8853,33.8549,33.8853,27333.0
2019-04-11 15:05:00,55.7,55.73,55.69,55.73,20155.0,33.8853,33.9035,33.8792,33.9035,20155.0
2019-04-11 15:10:00,55.73,55.74,55.67,55.68,48023.0,33.9035,33.9096,33.867,33.8731,48023.0
2019-04-11 15:15:00,55.68,55.72,55.67,55.7,29920.0,33.8731,33.8974,33.867,33.8853,29920.0
2019-04-11 15:20:00,55.71,55.77,55.7,55.77,27463.0,33.8914,33.9279,33.8853,33.9279,27463.0
2019-04-11 15:25:00,55.76,55.77,55.76,55.77,18872.0,33.9218,33.9279,33.9218,33.9279,18872.0
2019-04-11 15:30:00,55.77,55.85,55.76,55.84,71547.0,33.9279,33.9765,33.9218,33.9704,71547.0
2019-04-11 15:35:00,55.85,55.88,55.84,55.85,55453.0,33.9765,33.9948,33.9704,33.9765,55453.0
2019-04-11 15:40:00,55.85,55.86,55.81,55.83,62448.0,33.9765,33.9826,33.9522,33.9644,62448.0
2019-04-11 15:45:00,55.83,55.9,55.83,55.89,97291.0,33.9644,34.0069,33.9644,34.0009,97291.0
2019-04-11 15:50:00,55.89,55.96,55.88,55.95,146322.0,34.0009,34.0435,33.9948,34.0374,146322.0
2019-04-11 15:55:00,55.95,56.04,55.95,55.97,464739.0,34.0374,34.0921,34.0374,34.0495,464739.0
2019-04-12 09:30:00,56.04,56.06,55.81,55.86,137145.0,34.0921,34.1043,33.9522,33.9826,137145.0
2019-04-12 09:35:00,55.87,55.93,55.73,55.91,61277.0,33.9887,34.0252,33.9035,34.013,61277.0
2019-04-12 09:40:00,55.92,56.06,55.91,56.01,57720.0,34.0191,34.1043,34.013,34.0739,57720.0
2019-04-12 09:45:00,56.01,56.05,55.89,55.89,29948.0,34.0739,34.0982,34.0009,34.0009,29948.0
2019-04-12 09:50:00,55.91,56.1,55.9,56.08,26800.0,34.013,34.1286,34.0069,34.1165,26800.0
2019-04-12 09:55:00,56.08,56.09,56.01,56.07,20797.0,34.1165,34.1225,34.0739,34.1104,20797.0
2019-04-12 10:00:00,56.07,56.1,56.03,56.08,26042.0,34.1104,34.1286,34.086,34.1165,26042.0
2019-04-12 10:05:00,56.08,56.16,56.06,56.14,52053.0,34.1165,34.1651,34.1043,34.153,52053.0
2019-04-12 10:10:00,56.14,56.21,56.14,56.16,35758.0,34.153,34.1955,34.153,34.1651,35758.0
2019-04-12 10:15:00,56.16,56.27,56.16,56.25,62368.0,34.1651,34.232,34.1651,34.2199,62368.0
2019-04-12 10:20:00,56.25,56.28,56.21,56.23,29957.0,34.2199,34.2381,34.1955,34.2077,29957.0
2019-04-12 10:25:00,56.22,56.37,56.22,56.32,75889.0,34.2016,34.2929,34.2016,34.2625,75889.0
2019-04-12 10:30:00,56.32,56.34,56.28,56.29,24639.0,34.2625,34.2746,34.2381,34.2442,24639.0
2019-04-12 10:35:00,56.29,56.32,56.25,56.26,31629.0,34.2442,34.2625,34.2199,34.226,31629.0
2019-04-12 10:40:00,56.26,56.31,56.24,56.3,25801.0,34.226,34.2564,34.2138,34.2503,25801.0
2019-04-12 10:45:00,56.31,56.42,56.31,56.36,36630.0,34.2564,34.3233,34.2564,34.2868,36630.0
2019-04-12 10:50:00,56.36,56.36,56.26,56.3,19494.0,34.2868,34.2868,34.226,34.2503,19494.0
2019-04-12 10:55:00,56.3,56.35,56.23,56.28,58301.0,34.2503,34.2807,34.2077,34.2381,58301.0
2019-04-12 11:00:00,56.27,56.31,56.24,56.28,17794.0,34.232,34.2564,34.2138,34.2381,17794.0
2019-04-12 11:05:00,56.26,56.28,56.25,56.27,22249.0,34.226,34.2381,34.2199,34.232,22249.0
2019-04-12 11:10:00,56.26,56.33,56.24,56.3,35716.0,34.226,34.2685,34.2138,34.2503,35716.0
2019-04-12 11:15:00,56.3,56.31,56.25,56.29,30414.0,34.2503,34.2564,34.2199,34.2442,30414.0
2019-04-12 11:20:00,56.28,56.28,56.22,56.24,41040.0,34.2381,34.2381,34.2016,34.2138,41040.0
2019-04-12 11:25:00,56.24,56.26,56.23,56.23,22351.0,34.2138,34.226,34.2077,34.2077,22351.0
2019-04-12 11:30:00,56.23,56.27,56.19,56.27,36504.0,34.2077,34.232,34.1834,34.232,36504.0
2019-04-12 11:35:00,56.27,56.29,56.24,56.25,21742.0,34.232,34.2442,34.2138,34.2199,21742.0
2019-04-12 11:40:00,56.25,56.28,56.24,56.24,15555.0,34.2199,34.2381,34.2138,34.2138,15555.0
2019-04-12 11:45:00,56.24,56.26,56.23,56.25,27129.0,34.2138,34.226,34.2077,34.2199,27129.0
2019-04-12 11:50:00,56.26,56.26,56.22,56.24,23417.0,34.226,34.226,34.2016,34.2138,23417.0
2019-04-12 11:55:00,56.24,56.26,56.22,56.23,29247.0,34.2138,34.226,34.2016,34.2077,29247.0
2019-04-12 12:00:00,56.23,56.25,56.2,56.21,21907.0,34.2077,34.2199,34.1895,34.1955,21907.0
2019-04-12 12:05:00,56.21,56.3,56.21,56.3,30218.0,34.1955,34.2503,34.1955,34.2503,30218.0
2019-04-12 12:10:00,56.31,56.35,56.25,56.27,17752.0,34.2564,34.2807,34.2199,34.232,17752.0
2019-04-12 12:15:00,56.27,56.32,56.26,56.28,32147.0,34.232,34.2625,34.226,34.2381,32147.0
2019-04-12 12:20:00,56.29,56.31,56.27,56.29,17437.0,34.2442,34.2564,34.232,34.2442,17437.0
2019-04-12 12:25:00,56.3,56.32,56.28,56.28,17353.0,34.2503,34.2625,34.2381,34.2381,17353.0
2019-04-12 12:30:00,56.27,56.29,56.24,56.26,18592.0,34.232,34.2442,34.2138,34.226,18592.0
2019-04-12 12:35:00,56.25,56.29,56.24,56.27,16171.0,34.2199,34.2442,34.2138,34.232,16171.0
2019-04-12 12:40:00,56.27,56.32,56.27,56.32,19401.0,34.232,34.2625,34.232,34.2625,19401.0
2019-04-12 12:45:00,56.33,56.33,56.29,56.32,22630.0,34.2685,34.2685,34.2442,34.2625,22630.0
2019-04-12 12:50:00,56.32,56.38,56.31,56.37,47538.0,34.2625,34.299,34.2564,34.2929,47538.0
2019-04-12 12:55:00,56.37,56.4,56.34,56.4,55741.0,34.2929,34.3111,34.2746,34.3111,55741.0
2019-04-12 13:00:00,56.4,56.42,56.39,56.4,13497.0,34.3111,34.3233,34.305,34.3111,13497.0
2019-04-12 13:05:00,56.4,56.41,56.35,56.38,23164.0,34.3111,34.3172,34.2807,34.299,23164.0
2019-04-12 13:10:00,56.38,56.39,56.34,56.35,15074.0,34.299,34.305,34.2746,34.2807,15074.0
2019-04-12 13:15:00,56.35,56.36,56.32,56.33,34541.0,34.2807,34.2868,34.2625,34.2685,34541.0
2019-04-12 13:20:00,56.33,56.36,56.32,56.35,32323.0,34.2685,34.2868,34.2625,34.2807,32323.0
2019-04-12 13:25:00,56.35,56.39,56.34,56.39,50391.0,34.2807,34.305,34.2746,34.305,50391.0
2019-04-12 13:30:00,56.38,56.39,56.33,56.35,30672.0,34.299,34.305,34.2685,34.2807,30672.0
2019-04-12 13:35:00,56.35,56.4,56.34,56.35,44517.0,34.2807,34.3111,34.2746,34.2807,44517.0
2019-04-12 13:40:00,56.35,56.37,56.34,56.36,44501.0,34.2807,34.2929,34.2746,34.2868,44501.0
2019-04-12 13:45:00,56.36,56.39,56.35,56.36,21940.0,34.2868,34.305,34.2807,34.2868,21940.0
2019-04-12 13:50:00,56.36,56.42,56.34,56.41,25045.0,34.2868,34.3233,34.2746,34.3172,25045.0
2019-04-12 13:55:00,56.42,56.43,56.39,56.41,18812.0,34.3233,34.3294,34.305,34.3172,18812.0
2019-04-12 14:00:00,56.42,56.45,56.38,56.39,48366.0,34.3233,34.3415,34.299,34.305,48366.0
2019-04-12 14:05:00,56.39,56.41,56.35,56.35,31123.0,34.305,34.3172,34.2807,34.2807,31123.0
2019-04-12 14:10:00,56.36,56.44,56.36,56.42,26607.0,34.2868,34.3355,34.2868,34.3233,26607.0
2019-04-12 14:15:00,56.43,56.47,56.41,56.41,35956.0,34.3294,34.3537,34.3172,34.3172,35956.0
2019-04-12 14:20:00,56.42,56.46,56.41,56.42,25945.0,34.3233,34.3476,34.3172,34.3233,25945.0
2019-04-12 14:25:00,56.43,56.43,56.37,56.39,37036.0,34.3294,34.3294,34.2929,34.305,37036.0
2019-04-12 14:30:00,56.38,56.38,56.36,56.36,22348.0,34.299,34.299,34.2868,34.2868,22348.0
2019-04-12 14:35:00,56.36,56.4,56.35,56.38,29905.0,34.2868,34.3111,34.2807,34.299,29905.0
2019-04-12 14:40:00,56.38,56.39,56.35,56.38,47882.0,34.299,34.305,34.2807,34.299,47882.0
2019-04-12 14:45:00,56.37,56.38,56.35,56.36,22320.0,34.2929,34.299,34.2807,34.2868,22320.0
2019-04-12 14:50:00,56.36,56.37,56.35,56.37,19867.0,34.2868,34.2929,34.2807,34.2929,19867.0
2019-04-12 14:55:00,56.38,56.39,56.35,56.35,23788.0,34.299,34.305,34.2807,34.2807,23788.0
2019-04-12 15:00:00,56.36,56.39,56.35,56.39,37353.0,34.2868,34.305,34.2807,34.305,37353.0
2019-04-12 15:05:00,56.39,56.41,56.36,56.4,28886.0,34.305,34.3172,34.2868,34.3111,28886.0
2019-04-12 15:10:00,56.4,56.41,56.36,56.37,43424.0,34.3111,34.3172,34.2868,34.2929,43424.0
2019-04-12 15:15:00,56.38,56.4,56.36,56.38,34292.0,34.299,34.3111,34.2868,34.299,34292.0
2019-04-12 15:20:00,56.37,56.38,56.35,56.37,35419.0,34.2929,34.299,34.2807,34.2929,35419.0
2019-04-12 15:25:00,56.38,56.38,56.32,56.33,43051.0,34.299,34.299,34.2625,34.2685,43051.0
2019-04-12 15:30:00,56.33,56.34,56.29,56.33,45490.0,34.2685,34.2746,34.2442,34.2685,45490.0
2019-04-12 15:35:00,56.33,56.41,56.31,56.41,319437.0,34.2685,34.3172,34.2564,34.3172,319437.0
2019-04-12 15:40:00,56.4,56.53,56.4,56.52,135127.0,34.3111,34.3902,34.3111,34.3841,135127.0
2019-04-12 15:45:00,56.52,56.56,56.42,56.44,163933.0,34.3841,34.4085,34.3233,34.3355,163933.0
2019-04-12 15:50:00,56.44,56.49,56.37,56.48,168968.0,34.3355,34.3659,34.2929,34.3598,168968.0
2019-04-12 15:55:00,56.49,56.6,56.47,56.58,331644.0,34.3659,34.4328,34.3537,34.4206,331644.0
2019-04-15 09:30:00,56.68,57.11,56.65,56.74,240152.0,34.4815,34.7431,34.4632,34.518,240152.0
2019-04-15 09:35:00,56.74,56.77,56.53,56.6,44175.0,34.518,34.5362,34.3902,34.4328,44175.0
2019-04-15 09:40:00,56.58,56.7,56.55,56.56,40926.0,34.4206,34.4936,34.4024,34.4085,40926.0
2019-04-15 09:45:00,56.56,56.61,56.51,56.55,33930.0,34.4085,34.4389,34.378,34.4024,33930.0
2019-04-15 09:50:00,56.55,56.66,56.54,56.63,45288.0,34.4024,34.4693,34.3963,34.451,45288.0
2019-04-15 09:55:00,56.63,56.66,56.55,56.62,53629.0,34.451,34.4693,34.4024,34.445,53629.0
2019-04-15 10:00:00,56.62,56.63,56.56,56.62,62118.0,34.445,34.451,34.4085,34.445,62118.0
2019-04-15 10:05:00,56.63,56.73,56.6,56.6,55000.0,34.451,34.5119,34.4328,34.4328,55000.0
2019-04-15 10:10:00,56.61,56.64,56.57,56.57,36626.0,34.4389,34.4571,34.4145,34.4145,36626.0
2019-04-15 10:15:00,56.58,56.59,56.52,56.58,24775.0,34.4206,34.4267,34.3841,34.4206,24775.0
2019-04-15 10:20:00,56.58,56.61,56.57,56.59,32076.0,34.4206,34.4389,34.4145,34.4267,32076.0
2019-04-15 10:25:00,56.59,56.6,56.53,56.55,28754.0,34.4267,34.4328,34.3902,34.4024,28754.0
2019-04-15 10:30:00,56.56,56.65,56.54,56.62,25853.0,34.4085,34.4632,34.3963,34.445,25853.0
2019-04-15 10:35:00,56.62,56.72,56.61,56.7,41846.0,34.445,34.5058,34.4389,34.4936,41846.0
2019-04-15 10:40:00,56.71,56.72,56.64,56.65,17719.0,34.4997,34.5058,34.4571,34.4632,17719.0
2019-04-15 10:45:00,56.66,56.67,56.64,56.65,22539.0,34.4693,34.4754,34.4571,34.4632,22539.0
2019-04-15 10:50:00,56.65,56.68,56.59,56.6,29154.0,34.4632,34.4815,34.4267,34.4328,29154.0
2019-04-15 10:55:00,56.6,56.66,56.6,56.64,49687.0,34.4328,34.4693,34.4328,34.4571,49687.0
2019-04-15 11:00:00,56.65,56.67,56.62,56.64,31125.0,34.4632,34.4754,34.445,34.4571,31125.0
2019-04-15 11:05:00,56.64,56.67,56.62,56.66,30314.0,34.4571,34.4754,34.445,34.4693,30314.0
2019-04-15 11:10:00,56.66,56.67,56.61,56.63,29444.0,34.4693,34.4754,34.4389,34.451,29444.0
2019-04-15 11:15:00,56.63,56.67,56.62,56.66,43107.0,34.451,34.4754,34.445,34.4693,43107.0
2019-04-15 11:20:00,56.66,56.67,56.64,56.64,77687.0,34.4693,34.4754,34.4571,34.4571,77687.0
2019-04-15 11:25:00,56.65,56.71,56.63,56.71,45685.0,34.4632,34.4997,34.451,34.4997,45685.0
2019-04-15 11:30:00,56.7,56.71,56.68,56.68,23774.0,34.4936,34.4997,34.4815,34.4815,23774.0
2019-04-15 11:35:00,56.69,56.69,56.63,56.67,26789.0,34.4875,34.4875,34.451,34.4754,26789.0
2019-04-15 11:40:00,56.66,56.73,56.66,56.73,28353.0,34.4693,34.5119,34.4693,34.5119,28353.0
2019-04-15 11:45:00,56.73,56.76,56.7,56.74,19157.0,34.5119,34.5301,34.4936,34.518,19157.0
2019-04-15 11:50:00,56.74,56.77,56.74,56.77,43448.0,34.518,34.5362,34.518,34.5362,43448.0
2019-04-15 11:55:00,56.77,56.81,56.76,56.8,23824.0,34.5362,34.5606,34.5301,34.5545,23824.0
2019-04-15 12:00:00,56.8,56.87,56.8,56.86,34266.0,34.5545,34.5971,34.5545,34.591,34266.0
2019-04-15 12:05:00,56.85,56.88,56.84,56.86,24416.0,34.5849,34.6031,34.5788,34.591,24416.0
2019-04-15 12:10:00,56.86,56.86,56.81,56.84,31619.0,34.591,34.591,34.5606,34.5788,31619.0
2019-04-15 12:15:00,56.84,56.89,56.83,56.89,35541.0,34.5788,34.6092,34.5727,34.6092,35541.0
2019-04-15 12:20:00,56.89,56.9,56.83,56.84,16788.0,34.6092,34.6153,34.5727,34.5788,16788.0
2019-04-15 12:25:00,56.85,56.85,56.77,56.79,36225.0,34.5849,34.5849,34.5362,34.5484,36225.0
2019-04-15 12:30:00,56.79,56.82,56.77,56.78,33581.0,34.5484,34.5666,34.5362,34.5423,33581.0
2019-04-15 12:35:00,56.77,56.82,56.76,56.76,43639.0,34.5362,34.5666,34.5301,34.5301,43639.0
2019-04-15 12:40:00,56.76,56.8,56.73,56.79,37822.0,34.5301,34.5545,34.5119,34.5484,37822.0
2019-04-15 12:45:00,56.78,56.79,56.75,56.76,26515.0,34.5423,34.5484,34.524,34.5301,26515.0
2019-04-15 12:50:00,56.76,56.77,56.73,56.76,21365.0,34.5301,34.5362,34.5119,34.5301,21365.0
2019-04-15 12:55:00,56.75,56.79,56.74,56.78,33983.0,34.524,34.5484,34.518,34.5423,33983.0
2019-04-15 13:00:00,56.78,56.8,56.77,56.79,18837.0,34.5423,34.5545,34.5362,34.5484,18837.0
2019-04-15 13:05:00,56.79,56.8,56.75,56.75,15749.0,34.5484,34.5545,34.524,34.524,15749.0
2019-04-15 13:10:00,56.76,56.78,56.74,56.75,20725.0,34.5301,34.5423,34.518,34.524,20725.0
2019-04-15 13:15:00,56.76,56.77,56.75,56.77,12244.0,34.5301,34.5362,34.524,34.5362,12244.0
2019-04-15 13:20:00,56.76,56.77,56.73,56.77,54922.0,34.5301,34.5362,34.5119,34.5362,54922.0
2019-04-15 13:25:00,56.77,56.77,56.74,56.75,38025.0,34.5362,34.5362,34.518,34.524,38025.0
2019-04-15 13:30:00,56.75,56.78,56.75,56.75,24375.0,34.524,34.5423,34.524,34.524,24375.0
2019-04-15 13:35:00,56.75,56.76,56.71,56.73,24965.0,34.524,34.5301,34.4997,34.5119,24965.0
2019-04-15 13:40:00,56.73,56.75,56.71,56.75,13688.0,34.5119,34.524,34.4997,34.524,13688.0
2019-04-15 13:45:00,56.75,56.79,56.74,56.79,14666.0,34.524,34.5484,34.518,34.5484,14666.0
2019-04-15 13:50:00,56.78,56.82,56.76,56.82,19541.0,34.5423,34.5666,34.5301,34.5666,19541.0
2019-04-15 13:55:00,56.82,56.82,56.8,56.8,9227.0,34.5666,34.5666,34.5545,34.5545,9227.0
2019-04-15 14:00:00,56.8,56.82,56.78,56.81,21654.0,34.5545,34.5666,34.5423,34.5606,21654.0
2019-04-15 14:05:00,56.81,56.82,56.74,56.76,27392.0,34.5606,34.5666,34.518,34.5301,27392.0
2019-04-15 14:10:00,56.76,56.83,56.75,56.83,26053.0,34.5301,34.5727,34.524,34.5727,26053.0
2019-04-15 14:15:00,56.83,56.83,56.78,56.83,25005.0,34.5727,34.5727,34.5423,34.5727,25005.0
2019-04-15 14:20:00,56.83,56.83,56.8,56.8,14244.0,34.5727,34.5727,34.5545,34.5545,14244.0
2019-04-15 14:25:00,56.81,56.85,56.8,56.83,20776.0,34.5606,34.5849,34.5545,34.5727,20776.0
2019-04-15 14:30:00,56.82,56.84,56.8,56.82,27071.0,34.5666,34.5788,34.5545,34.5666,27071.0
2019-04-15 14:35:00,56.82,56.83,56.79,56.82,32129.0,34.5666,34.5727,34.5484,34.5666,32129.0
2019-04-15 14:40:00,56.82,56.86,56.8,56.86,25258.0,34.5666,34.591,34.5545,34.591,25258.0
2019-04-15 14:45:00,56.85,56.89,56.85,56.87,20153.0,34.5849,34.6092,34.5849,34.5971,20153.0
2019-04-15 14:50:00,56.88,56.91,56.84,56.91,29033.0,34.6031,34.6214,34.5788,34.6214,29033.0
2019-04-15 14:55:00,56.91,56.99,56.9,56.98,35647.0,34.6214,34.6701,34.6153,34.664,35647.0
2019-04-15 15:00:00,56.97,57.03,56.96,57.03,46122.0,34.6579,34.6944,34.6518,34.6944,46122.0
2019-04-15 15:05:00,57.03,57.04,57.0,57.01,69501.0,34.6944,34.7005,34.6761,34.6822,69501.0
2019-04-15 15:10:00,57.01,57.02,56.96,56.96,34955.0,34.6822,34.6883,34.6518,34.6518,34955.0
2019-04-15 15:15:00,56.97,56.97,56.93,56.94,39497.0,34.6579,34.6579,34.6336,34.6396,39497.0
2019-04-15 15:20:00,56.93,56.94,56.89,56.9,38967.0,34.6336,34.6396,34.6092,34.6153,38967.0
2019-04-15 15:25:00,56.9,56.92,56.88,56.91,31632.0,34.6153,34.6275,34.6031,34.6214,31632.0
2019-04-15 15:30:00,56.9,56.91,56.86,56.87,56035.0,34.6153,34.6214,34.591,34.5971,56035.0
2019-04-15 15:35:00,56.87,56.9,56.84,56.87,67295.0,34.5971,34.6153,34.5788,34.5971,67295.0
2019-04-15 15:40:00,56.86,56.91,56.86,56.91,55083.0,34.591,34.6214,34.591,34.6214,55083.0
2019-04-15 15:45:00,56.91,57.0,56.91,56.95,83580.0,34.6214,34.6761,34.6214,34.6457,83580.0
2019-04-15 15:50:00,56.95,56.96,56.91,56.93,110371.0,34.6457,34.6518,34.6214,34.6336,110371.0
2019-04-15 15:55:00,56.93,56.97,56.9,56.95,307569.0,34.6336,34.6579,34.6153,34.6457,307569.0
2019-04-16 09:30:00,56.7,56.74,56.16,56.53,274191.0,34.4936,34.518,34.1651,34.3902,274191.0
2019-04-16 09:35:00,56.53,56.75,56.52,56.68,68269.0,34.3902,34.524,34.3841,34.4815,68269.0
2019-04-16 09:40:00,56.68,56.81,56.65,56.75,51391.0,34.4815,34.5606,34.4632,34.524,51391.0
2019-04-16 09:45:00,56.75,56.76,56.67,56.71,30128.0,34.524,34.5301,34.4754,34.4997,30128.0
2019-04-16 09:50:00,56.7,56.75,56.69,56.72,32131.0,34.4936,34.524,34.4875,34.5058,32131.0
2019-04-16 09:55:00,56.71,56.74,56.65,56.68,22286.0,34.4997,34.518,34.4632,34.4815,22286.0
2019-04-16 10:00:00,56.69,56.72,56.64,56.72,25347.0,34.4875,34.5058,34.4571,34.5058,25347.0
2019-04-16 10:05:00,56.72,56.72,56.67,56.71,22717.0,34.5058,34.5058,34.4754,34.4997,22717.0
2019-04-16 10:10:00,56.68,56.69,56.54,56.58,78970.0,34.4815,34.4875,34.3963,34.4206,78970.0
2019-04-16 10:15:00,56.58,56.58,56.49,56.5,33666.0,34.4206,34.4206,34.3659,34.372,33666.0
2019-04-16 10:20:00,56.5,56.51,56.45,56.46,29869.0,34.372,34.378,34.3415,34.3476,29869.0
2019-04-16 10:25:00,56.47,56.47,56.4,56.45,35220.0,34.3537,34.3537,34.3111,34.3415,35220.0
2019-04-16 10:30:00,56.45,56.45,56.33,56.33,49556.0,34.3415,34.3415,34.2685,34.2685,49556.0
2019-04-16 10:35:00,56.3,56.37,56.27,56.28,32873.0,34.2503,34.2929,34.232,34.2381,32873.0
2019-04-16 10:40:00,56.28,56.33,56.26,56.28,27847.0,34.2381,34.2685,34.226,34.2381,27847.0
2019-04-16 10:45:00,56.26,56.32,56.26,56.31,19173.0,34.226,34.2625,34.226,34.2564,19173.0
2019-04-16 10:50:00,56.3,56.32,56.25,56.27,41195.0,34.2503,34.2625,34.2199,34.232,41195.0
2019-04-16 10:55:00,56.28,56.28,56.21,56.23,25865.0,34.2381,34.2381,34.1955,34.2077,25865.0
2019-04-16 11:00:00,56.23,56.25,56.14,56.25,82994.0,34.2077,34.2199,34.153,34.2199,82994.0
2019-04-16 11:05:00,56.25,56.39,56.23,56.34,72380.0,34.2199,34.305,34.2077,34.2746,72380.0
2019-04-16 11:10:00,56.35,56.44,56.32,56.43,44348.0,34.2807,34.3355,34.2625,34.3294,44348.0
2019-04-16 11:15:00,56.43,56.44,56.35,56.38,39145.0,34.3294,34.3355,34.2807,34.299,39145.0
2019-04-16 11:20:00,56.37,56.41,56.36,56.38,22783.0,34.2929,34.3172,34.2868,34.299,22783.0
2019-04-16 11:25:00,56.39,56.4,56.37,56.4,25382.0,34.305,34.3111,34.2929,34.3111,25382.0
2019-04-16 11:30:00,56.39,56.4,56.33,56.33,43800.0,34.305,34.3111,34.2685,34.2685,43800.0
2019-04-16 11:35:00,56.34,56.36,56.25,56.27,33278.0,34.2746,34.2868,34.2199,34.232,33278.0
2019-04-16 11:40:00,56.26,56.3,56.25,56.26,37054.0,34.226,34.2503,34.2199,34.226,37054.0
2019-04-16 11:45:00,56.26,56.3,56.21,56.28,33112.0,34.226,34.2503,34.1955,34.2381,33112.0
2019-04-16 11:50:00,56.27,56.35,56.26,56.34,53565.0,34.232,34.2807,34.226,34.2746,53565.0
2019-04-16 11:55:00,56.34,56.39,56.31,56.38,53556.0,34.2746,34.305,34.2564,34.299,53556.0
2019-04-16 12:00:00,56.38,56.45,56.38,56.42,60300.0,34.299,34.3415,34.299,34.3233,60300.0
2019-04-16 12:05:00,56.41,56.46,56.37,56.37,33945.0,34.3172,34.3476,34.2929,34.2929,33945.0
2019-04-16 12:10:00,56.37,56.43,56.37,56.42,36385.0,34.2929,34.3294,34.2929,34.3233,36385.0
2019-04-16 12:15:00,56.42,56.44,56.38,56.39,29819.0,34.3233,34.3355,34.299,34.305,29819.0
2019-04-16 12:20:00,56.39,56.41,56.38,56.4,36600.0,34.305,34.3172,34.299,34.3111,36600.0
2019-04-16 12:25:00,56.39,56.4,56.33,56.35,82177.0,34.305,34.3111,34.2685,34.2807,82177.0
2019-04-16 12:30:00,56.34,56.35,56.3,56.32,35239.0,34.2746,34.2807,34.2503,34.2625,35239.0
2019-04-16 12:35:00,56.32,56.33,56.26,56.3,36356.0,34.2625,34.2685,34.226,34.2503,36356.0
2019-04-16 12:40:00,56.3,56.33,56.25,56.27,29826.0,34.2503,34.2685,34.2199,34.232,29826.0
2019-04-16 12:45:00,56.27,56.27,56.16,56.17,37239.0,34.232,34.232,34.1651,34.1712,37239.0
2019-04-16 12:50:00,56.16,56.19,56.14,56.16,29992.0,34.1651,34.1834,34.153,34.1651,29992.0
2019-04-16 12:55:00,56.16,56.26,56.15,56.23,42546.0,34.1651,34.226,34.159,34.2077,42546.0
2019-04-16 13:00:00,56.24,56.28,56.23,56.25,39531.0,34.2138,34.2381,34.2077,34.2199,39531.0
2019-04-16 13:05:00,56.25,56.28,56.24,56.28,13233.0,34.2199,34.2381,34.2138,34.2381,13233.0
2019-04-16 13:10:00,56.27,56.29,56.22,56.23,55113.0,34.232,34.2442,34.2016,34.2077,55113.0
2019-04-16 13:15:00,56.23,56.28,56.23,56.25,65047.0,34.2077,34.2381,34.2077,34.2199,65047.0
2019-04-16 13:20:00,56.25,56.27,56.24,56.27,24290.0,34.2199,34.232,34.2138,34.232,24290.0
2019-04-16 13:25:00,56.27,56.28,56.23,56.25,26127.0,34.232,34.2381,34.2077,34.2199,26127.0
2019-04-16 13:30:00,56.24,56.24,56.17,56.17,114474.0,34.2138,34.2138,34.1712,34.1712,114474.0
2019-04-16 13:35:00,56.17,56.17,56.06,56.11,76535.0,34.1712,34.1712,34.1043,34.1347,76535.0
2019-04-16 13:40:00,56.1,56.11,56.02,56.07,53883.0,34.1286,34.1347,34.08,34.1104,53883.0
2019-04-16 13:45:00,56.07,56.09,56.03,56.04,31045.0,34.1104,34.1225,34.086,34.0921,31045.0
2019-04-16 13:50:00,56.05,56.06,56.01,56.06,30876.0,34.0982,34.1043,34.0739,34.1043,30876.0
2019-04-16 13:55:00,56.05,56.12,56.05,56.1,28646.0,34.0982,34.1408,34.0982,34.1286,28646.0
2019-04-16 14:00:00,56.1,56.1,56.06,56.08,34190.0,34.1286,34.1286,34.1043,34.1165,34190.0
2019-04-16 14:05:00,56.08,56.15,56.08,56.13,27755.0,34.1165,34.159,34.1165,34.1469,27755.0
2019-04-16 14:10:00,56.13,56.14,56.09,56.12,28417.0,34.1469,34.153,34.1225,34.1408,28417.0
2019-04-16 14:15:00,56.11,56.12,56.08,56.1,42135.0,34.1347,34.1408,34.1165,34.1286,42135.0
2019-04-16 14:20:00,56.1,56.11,56.07,56.1,27789.0,34.1286,34.1347,34.1104,34.1286,27789.0
2019-04-16 14:25:00,56.1,56.11,56.08,56.1,27411.0,34.1286,34.1347,34.1165,34.1286,27411.0
2019-04-16 14:30:00,56.1,56.18,56.09,56.16,34320.0,34.1286,34.1773,34.1225,34.1651,34320.0
2019-04-16 14:35:00,56.16,56.22,56.16,56.2,23541.0,34.1651,34.2016,34.1651,34.1895,23541.0
2019-04-16 14:40:00,56.2,56.22,56.17,56.19,34236.0,34.1895,34.2016,34.1712,34.1834,34236.0
2019-04-16 14:45:00,56.19,56.21,56.17,56.2,20686.0,34.1834,34.1955,34.1712,34.1895,20686.0
2019-04-16 14:50:00,56.2,56.26,56.2,56.22,49664.0,34.1895,34.226,34.1895,34.2016,49664.0
2019-04-16 14:55:00,56.21,56.22,56.14,56.15,39645.0,34.1955,34.2016,34.153,34.159,39645.0
2019-04-16 15:00:00,56.15,56.19,56.14,56.19,26780.0,34.159,34.1834,34.153,34.1834,26780.0
2019-04-16 15:05:00,56.19,56.22,56.16,56.22,32866.0,34.1834,34.2016,34.1651,34.2016,32866.0
2019-04-16 15:10:00,56.22,56.27,56.22,56.25,38284.0,34.2016,34.232,34.2016,34.2199,38284.0
2019-04-16 15:15:00,56.25,56.27,56.24,56.25,35016.0,34.2199,34.232,34.2138,34.2199,35016.0
2019-04-16 15:20:00,56.25,56.28,56.24,56.28,37980.0,34.2199,34.2381,34.2138,34.2381,37980.0
2019-04-16 15:25:00,56.28,56.3,56.27,56.3,26265.0,34.2381,34.2503,34.232,34.2503,26265.0
2019-04-16 15:30:00,56.3,56.37,56.29,56.3,58858.0,34.2503,34.2929,34.2442,34.2503,58858.0
2019-04-16 15:35:00,56.3,56.33,56.26,56.33,54195.0,34.2503,34.2685,34.226,34.2685,54195.0
2019-04-16 15:40:00,56.33,56.34,56.28,56.3,39495.0,34.2685,34.2746,34.2381,34.2503,39495.0
2019-04-16 15:45:00,56.29,56.33,56.29,56.3,73723.0,34.2442,34.2685,34.2442,34.2503,73723.0
2019-04-16 15:50:00,56.31,56.32,56.27,56.3,135120.0,34.2564,34.2625,34.232,34.2503,135120.0
2019-04-16 15:55:00,56.29,56.43,56.25,56.43,382830.0,34.2442,34.3294,34.2199,34.3294,382830.0
2019-04-17 09:30:00,56.75,56.76,56.07,56.11,224618.0,34.524,34.5301,34.1104,34.1347,224618.0
2019-04-17 09:35:00,56.12,56.35,56.07,56.23,118716.0,34.1408,34.2807,34.1104,34.2077,118716.0
2019-04-17 09:40:00,56.23,56.48,56.21,56.46,44373.0,34.2077,34.3598,34.1955,34.3476,44373.0
2019-04-17 09:45:00,56.45,56.5,56.35,56.43,53530.0,34.3415,34.372,34.2807,34.3294,53530.0
2019-04-17 09:50:00,56.44,56.48,56.34,56.4,25648.0,34.3355,34.3598,34.2746,34.3111,25648.0
2019-04-17 09:55:00,56.41,56.54,56.37,56.53,41650.0,34.3172,34.3963,34.2929,34.3902,41650.0
2019-04-17 10:00:00,56.51,56.53,56.45,56.52,46795.0,34.378,34.3902,34.3415,34.3841,46795.0
2019-04-17 10:05:00,56.51,56.53,56.4,56.41,47024.0,34.378,34.3902,34.3111,34.3172,47024.0
2019-04-17 10:10:00,56.42,56.43,56.39,56.41,28862.0,34.3233,34.3294,34.305,34.3172,28862.0
2019-04-17 10:15:00,56.41,56.45,56.37,56.45,34398.0,34.3172,34.3415,34.2929,34.3415,34398.0
2019-04-17 10:20:00,56.45,56.46,56.39,56.42,24416.0,34.3415,34.3476,34.305,34.3233,24416.0
2019-04-17 10:25:00,56.41,56.45,56.41,56.43,12734.0,34.3172,34.3415,34.3172,34.3294,12734.0
2019-04-17 10:30:00,56.44,56.48,56.41,56.48,25441.0,34.3355,34.3598,34.3172,34.3598,25441.0
2019-04-17 10:35:00,56.47,56.55,56.47,56.55,45621.0,34.3537,34.4024,34.3537,34.4024,45621.0
2019-04-17 10:40:00,56.56,56.59,56.53,56.55,32826.0,34.4085,34.4267,34.3902,34.4024,32826.0
2019-04-17 10:45:00,56.54,56.56,56.49,56.55,31520.0,34.3963,34.4085,34.3659,34.4024,31520.0
2019-04-17 10:50:00,56.55,56.59,56.48,56.52,38112.0,34.4024,34.4267,34.3598,34.3841,38112.0
2019-04-17 10:55:00,56.51,56.53,56.4,56.41,20985.0,34.378,34.3902,34.3111,34.3172,20985.0
2019-04-17 11:00:00,56.41,56.42,56.35,56.41,35274.0,34.3172,34.3233,34.2807,34.3172,35274.0
2019-04-17 11:05:00,56.4,56.49,56.39,56.47,38688.0,34.3111,34.3659,34.305,34.3537,38688.0
2019-04-17 11:10:00,56.46,56.48,56.41,56.43,23648.0,34.3476,34.3598,34.3172,34.3294,23648.0
2019-04-17 11:15:00,56.43,56.47,56.38,56.39,43155.0,34.3294,34.3537,34.299,34.305,43155.0
2019-04-17 11:20:00,56.39,56.4,56.29,56.3,42767.0,34.305,34.3111,34.2442,34.2503,42767.0
2019-04-17 11:25:00,56.29,56.32,56.22,56.23,25315.0,34.2442,34.2625,34.2016,34.2077,25315.0
2019-04-17 11:30:00,56.23,56.23,56.14,56.22,55346.0,34.2077,34.2077,34.153,34.2016,55346.0
2019-04-17 11:35:00,56.23,56.25,56.18,56.21,42546.0,34.2077,34.2199,34.1773,34.1955,42546.0
2019-04-17 11:40:00,56.21,56.3,56.2,56.28,19711.0,34.1955,34.2503,34.1895,34.2381,19711.0
2019-04-17 11:45:00,56.27,56.3,56.13,56.13,88798.0,34.232,34.2503,34.1469,34.1469,88798.0
2019-04-17 11:50:00,56.14,56.2,56.12,56.18,32659.0,34.153,34.1895,34.1408,34.1773,32659.0
2019-04-17 11:55:00,56.19,56.24,56.16,56.22,40364.0,34.1834,34.2138,34.1651,34.2016,40364.0
2019-04-17 12:00:00,56.22,56.29,56.21,56.26,26345.0,34.2016,34.2442,34.1955,34.226,26345.0
2019-04-17 12:05:00,56.26,56.33,56.23,56.31,29390.0,34.226,34.2685,34.2077,34.2564,29390.0
2019-04-17 12:10:00,56.32,56.38,56.28,56.35,36133.0,34.2625,34.299,34.2381,34.2807,36133.0
2019-04-17 12:15:00,56.35,56.37,56.3,56.3,34562.0,34.2807,34.2929,34.2503,34.2503,34562.0
2019-04-17 12:20:00,56.3,56.31,56.26,56.28,15155.0,34.2503,34.2564,34.226,34.2381,15155.0
2019-04-17 12:25:00,56.27,56.3,56.26,56.27,42495.0,34.232,34.2503,34.226,34.232,42495.0
2019-04-17 12:30:00,56.28,56.3,56.22,56.23,43894.0,34.2381,34.2503,34.2016,34.2077,43894.0
2019-04-17 12:35:00,56.23,56.34,56.22,56.34,20042.0,34.2077,34.2746,34.2016,34.2746,20042.0
2019-04-17 12:40:00,56.34,56.39,56.31,56.39,18981.0,34.2746,34.305,34.2564,34.305,18981.0
2019-04-17 12:45:00,56.39,56.4,56.36,56.38,16114.0,34.305,34.3111,34.2868,34.299,16114.0
2019-04-17 12:50:00,56.38,56.38,56.34,56.37,14894.0,34.299,34.299,34.2746,34.2929,14894.0
2019-04-17 12:55:00,56.37,56.45,56.36,56.44,24696.0,34.2929,34.3415,34.2868,34.3355,24696.0
2019-04-17 13:00:00,56.45,56.46,56.42,56.44,23799.0,34.3415,34.3476,34.3233,34.3355,23799.0
2019-04-17 13:05:00,56.44,56.52,56.44,56.51,19548.0,34.3355,34.3841,34.3355,34.378,19548.0
2019-04-17 13:10:00,56.51,56.53,56.46,56.52,27428.0,34.378,34.3902,34.3476,34.3841,27428.0
2019-04-17 13:15:00,56.51,56.53,56.48,56.5,16561.0,34.378,34.3902,34.3598,34.372,16561.0
2019-04-17 13:20:00,56.5,56.55,56.48,56.51,26911.0,34.372,34.4024,34.3598,34.378,26911.0
2019-04-17 13:25:00,56.5,56.51,56.45,56.48,19221.0,34.372,34.378,34.3415,34.3598,19221.0
2019-04-17 13:30:00,56.47,56.53,56.47,56.53,21247.0,34.3537,34.3902,34.3537,34.3902,21247.0
2019-04-17 13:35:00,56.52,56.56,56.5,56.55,25157.0,34.3841,34.4085,34.372,34.4024,25157.0
2019-04-17 13:40:00,56.55,56.61,56.54,56.58,20696.0,34.4024,34.4389,34.3963,34.4206,20696.0
2019-04-17 13:45:00,56.57,56.59,56.5,56.51,24539.0,34.4145,34.4267,34.372,34.378,24539.0
2019-04-17 13:50:00,56.5,56.51,56.46,56.5,16160.0,34.372,34.378,34.3476,34.372,16160.0
2019-04-17 13:55:00,56.51,56.55,56.49,56.53,21000.0,34.378,34.4024,34.3659,34.3902,21000.0
2019-04-17 14:00:00,56.53,56.56,56.5,56.55,23140.0,34.3902,34.4085,34.372,34.4024,23140.0
2019-04-17 14:05:00,56.55,56.55,56.5,56.53,19615.0,34.4024,34.4024,34.372,34.3902,19615.0
2019-04-17 14:10:00,56.53,56.55,56.5,56.51,28050.0,34.3902,34.4024,34.372,34.378,28050.0
2019-04-17 14:15:00,56.52,56.56,56.47,56.48,58145.0,34.3841,34.4085,34.3537,34.3598,58145.0
2019-04-17 14:20:00,56.48,56.52,56.4,56.41,167988.0,34.3598,34.3841,34.3111,34.3172,167988.0
2019-04-17 14:25:00,56.41,56.41,56.33,56.34,73565.0,34.3172,34.3172,34.2685,34.2746,73565.0
2019-04-17 14:30:00,56.34,56.42,56.34,56.38,50753.0,34.2746,34.3233,34.2746,34.299,50753.0
2019-04-17 14:35:00,56.38,56.46,56.38,56.43,28984.0,34.299,34.3476,34.299,34.3294,28984.0
2019-04-17 14:40:00,56.43,56.43,56.37,56.4,24781.0,34.3294,34.3294,34.2929,34.3111,24781.0
2019-04-17 14:45:00,56.4,56.42,56.37,56.39,27412.0,34.3111,34.3233,34.2929,34.305,27412.0
2019-04-17 14:50:00,56.4,56.49,56.4,56.47,33060.0,34.3111,34.3659,34.3111,34.3537,33060.0
2019-04-17 14:55:00,56.47,56.5,56.45,56.48,16612.0,34.3537,34.372,34.3415,34.3598,16612.0
2019-04-17 15:00:00,56.49,56.56,56.35,56.35,214688.0,34.3659,34.4085,34.2807,34.2807,214688.0
2019-04-17 15:05:00,56.36,56.4,56.33,56.4,49975.0,34.2868,34.3111,34.2685,34.3111,49975.0
2019-04-17 15:10:00,56.4,56.4,56.26,56.28,69955.0,34.3111,34.3111,34.226,34.2381,69955.0
2019-04-17 15:15:00,56.28,56.33,56.26,56.27,65970.0,34.2381,34.2685,34.226,34.232,65970.0
2019-04-17 15:20:00,56.27,56.34,56.24,56.32,51337.0,34.232,34.2746,34.2138,34.2625,51337.0
2019-04-17 15:25:00,56.32,56.36,56.31,56.33,31812.0,34.2625,34.2868,34.2564,34.2685,31812.0
2019-04-17 15:30:00,56.33,56.35,56.27,56.27,66633.0,34.2685,34.2807,34.232,34.232,66633.0
2019-04-17 15:35:00,56.28,56.35,56.28,56.33,53416.0,34.2381,34.2807,34.2381,34.2685,53416.0
2019-04-17 15:40:00,56.33,56.34,56.31,56.34,38184.0,34.2685,34.2746,34.2564,34.2746,38184.0
2019-04-17 15:45:00,56.34,56.36,56.22,56.23,90532.0,34.2746,34.2868,34.2016,34.2077,90532.0
2019-04-17 15:50:00,56.22,56.25,56.2,56.25,106550.0,34.2016,34.2199,34.1895,34.2199,106550.0
2019-04-17 15:55:00,56.24,56.26,56.12,56.18,457040.0,34.2138,34.226,34.1408,34.1773,457040.0
2019-04-18 09:30:00,56.16,56.31,55.91,56.05,538859.0,34.1651,34.2564,34.013,34.0982,538859.0
2019-04-18 09:35:00,56.05,56.05,55.6,55.62,129837.0,34.0982,34.0982,33.8244,33.8366,129837.0
2019-04-18 09:40:00,55.63,55.68,55.52,55.61,64561.0,33.8427,33.8731,33.7758,33.8305,64561.0
2019-04-18 09:45:00,55.6,55.61,55.27,55.35,100165.0,33.8244,33.8305,33.6237,33.6724,100165.0
2019-04-18 09:50:00,55.36,55.52,55.21,55.45,118899.0,33.6784,33.7758,33.5872,33.7332,118899.0
2019-04-18 09:55:00,55.45,55.51,55.32,55.34,61362.0,33.7332,33.7697,33.6541,33.6663,61362.0
2019-04-18 10:00:00,55.36,55.45,55.15,55.17,107933.0,33.6784,33.7332,33.5507,33.5629,107933.0
2019-04-18 10:05:00,55.17,55.27,55.11,55.13,195952.0,33.5629,33.6237,33.5264,33.5385,195952.0
2019-04-18 10:10:00,55.13,55.21,54.82,54.83,240451.0,33.5385,33.5872,33.3499,33.356,240451.0
2019-04-18 10:15:00,54.82,54.86,53.28,53.39,1590858.0,33.3499,33.3743,32.4131,32.48,1590858.0
2019-04-18 10:20:00,53.35,54.28,53.34,53.7,1402191.0,32.4556,33.0214,32.4496,32.6686,1402191.0
2019-04-18 10:25:00,53.7,54.54,53.69,54.34,550737.0,32.6686,33.1796,32.6625,33.0579,550737.0
2019-04-18 10:30:00,54.31,54.65,54.3,54.43,318678.0,33.0397,33.2465,33.0336,33.1127,318678.0
2019-04-18 10:35:00,54.43,54.51,54.1,54.32,259688.0,33.1127,33.1613,32.9119,33.0458,259688.0
2019-04-18 10:40:00,54.32,54.54,54.21,54.52,166436.0,33.0458,33.1796,32.9788,33.1674,166436.0
2019-04-18 10:45:00,54.52,54.64,54.42,54.64,174585.0,33.1674,33.2404,33.1066,33.2404,174585.0
2019-04-18 10:50:00,54.62,54.84,54.54,54.8,333103.0,33.2283,33.3621,33.1796,33.3378,333103.0
2019-04-18 10:55:00,54.8,54.8,54.58,54.59,114655.0,33.3378,33.3378,33.2039,33.21,114655.0
2019-04-18 11:00:00,54.59,54.68,54.51,54.61,133443.0,33.21,33.2648,33.1613,33.2222,133443.0
2019-04-18 11:05:00,54.63,54.8,54.6,54.76,101509.0,33.2343,33.3378,33.2161,33.3134,101509.0
2019-04-18 11:10:00,54.76,54.9,54.74,54.8,140633.0,33.3134,33.3986,33.3013,33.3378,140633.0
2019-04-18 11:15:00,54.81,54.89,54.72,54.81,94081.0,33.3438,33.3925,33.2891,33.3438,94081.0
2019-04-18 11:20:00,54.81,54.88,54.74,54.76,85188.0,33.3438,33.3864,33.3013,33.3134,85188.0
2019-04-18 11:25:00,54.76,54.76,54.58,54.65,82056.0,33.3134,33.3134,33.2039,33.2465,82056.0
2019-04-18 11:30:00,54.66,54.89,54.66,54.85,72926.0,33.2526,33.3925,33.2526,33.3682,72926.0
2019-04-18 11:35:00,54.85,54.95,54.82,54.9,236129.0,33.3682,33.429,33.3499,33.3986,236129.0
2019-04-18 11:40:00,54.91,54.92,54.82,54.84,76470.0,33.4047,33.4108,33.3499,33.3621,76470.0
2019-04-18 11:45:00,54.84,54.9,54.81,54.9,64201.0,33.3621,33.3986,33.3438,33.3986,64201.0
2019-04-18 11:50:00,54.9,54.91,54.81,54.89,58114.0,33.3986,33.4047,33.3438,33.3925,58114.0
2019-04-18 11:55:00,54.9,54.9,54.84,54.9,52593.0,33.3986,33.3986,33.3621,33.3986,52593.0
2019-04-18 12:00:00,54.9,54.95,54.87,54.91,115090.0,33.3986,33.429,33.3803,33.4047,115090.0
2019-04-18 12:05:00,54.92,55.0,54.92,55.0,99332.0,33.4108,33.4594,33.4108,33.4594,99332.0
2019-04-18 12:10:00,54.99,55.0,54.85,54.86,59033.0,33.4533,33.4594,33.3682,33.3743,59033.0
2019-04-18 12:15:00,54.86,54.93,54.68,54.69,143168.0,33.3743,33.4168,33.2648,33.2708,143168.0
2019-04-18 12:20:00,54.7,54.73,54.61,54.64,98265.0,33.2769,33.2952,33.2222,33.2404,98265.0
2019-04-18 12:25:00,54.66,54.73,54.64,54.69,72136.0,33.2526,33.2952,33.2404,33.2708,72136.0
2019-04-18 12:30:00,54.69,54.76,54.65,54.73,42157.0,33.2708,33.3134,33.2465,33.2952,42157.0
2019-04-18 12:35:00,54.73,54.73,54.66,54.73,74193.0,33.2952,33.2952,33.2526,33.2952,74193.0
2019-04-18 12:40:00,54.73,54.75,54.71,54.74,40713.0,33.2952,33.3073,33.283,33.3013,40713.0
2019-04-18 12:45:00,54.74,54.76,54.7,54.75,81492.0,33.3013,33.3134,33.2769,33.3073,81492.0
2019-04-18 12:50:00,54.75,54.78,54.71,54.75,74045.0,33.3073,33.3256,33.283,33.3073,74045.0
2019-04-18 12:55:00,54.75,54.78,54.72,54.74,39766.0,33.3073,33.3256,33.2891,33.3013,39766.0
2019-04-18 13:00:00,54.74,54.79,54.73,54.75,43648.0,33.3013,33.3317,33.2952,33.3073,43648.0
2019-04-18 13:05:00,54.74,54.78,54.71,54.73,59391.0,33.3013,33.3256,33.283,33.2952,59391.0
2019-04-18 13:10:00,54.74,54.82,54.73,54.77,46223.0,33.3013,33.3499,33.2952,33.3195,46223.0
2019-04-18 13:15:00,54.76,54.79,54.73,54.77,87583.0,33.3134,33.3317,33.2952,33.3195,87583.0
2019-04-18 13:20:00,54.77,54.87,54.76,54.82,102319.0,33.3195,33.3803,33.3134,33.3499,102319.0
2019-04-18 13:25:00,54.81,54.84,54.78,54.79,53644.0,33.3438,33.3621,33.3256,33.3317,53644.0
2019-04-18 13:30:00,54.79,54.84,54.75,54.82,42589.0,33.3317,33.3621,33.3073,33.3499,42589.0
2019-04-18 13:35:00,54.82,54.83,54.73,54.73,42752.0,33.3499,33.356,33.2952,33.2952,42752.0
2019-04-18 13:40:00,54.73,54.75,54.65,54.7,61699.0,33.2952,33.3073,33.2465,33.2769,61699.0
2019-04-18 13:45:00,54.7,54.77,54.67,54.71,45249.0,33.2769,33.3195,33.2587,33.283,45249.0
2019-04-18 13:50:00,54.71,54.73,54.67,54.67,30812.0,33.283,33.2952,33.2587,33.2587,30812.0
2019-04-18 13:55:00,54.67,54.82,54.67,54.82,81505.0,33.2587,33.3499,33.2587,33.3499,81505.0
2019-04-18 14:00:00,54.8,54.82,54.76,54.78,54691.0,33.3378,33.3499,33.3134,33.3256,54691.0
2019-04-18 14:05:00,54.78,54.78,54.7,54.73,38504.0,33.3256,33.3256,33.2769,33.2952,38504.0
2019-04-18 14:10:00,54.73,54.76,54.71,54.72,25312.0,33.2952,33.3134,33.283,33.2891,25312.0
2019-04-18 14:15:00,54.72,54.73,54.7,54.71,48712.0,33.2891,33.2952,33.2769,33.283,48712.0
2019-04-18 14:20:00,54.7,54.75,54.67,54.73,61271.0,33.2769,33.3073,33.2587,33.2952,61271.0
2019-04-18 14:25:00,54.73,54.73,54.63,54.71,79981.0,33.2952,33.2952,33.2343,33.283,79981.0
2019-04-18 14:30:00,54.71,54.73,54.66,54.72,62939.0,33.283,33.2952,33.2526,33.2891,62939.0
2019-04-18 14:35:00,54.72,54.73,54.63,54.66,45059.0,33.2891,33.2952,33.2343,33.2526,45059.0
2019-04-18 14:40:00,54.66,54.73,54.66,54.72,38098.0,33.2526,33.2952,33.2526,33.2891,38098.0
2019-04-18 14:45:00,54.71,54.78,54.71,54.75,49120.0,33.283,33.3256,33.283,33.3073,49120.0
2019-04-18 14:50:00,54.75,54.75,54.69,54.7,118645.0,33.3073,33.3073,33.2708,33.2769,118645.0
2019-04-18 14:55:00,54.7,54.7,54.59,54.6,76404.0,33.2769,33.2769,33.21,33.2161,76404.0
2019-04-18 15:00:00,54.6,54.61,54.55,54.56,99759.0,33.2161,33.2222,33.1857,33.1918,99759.0
2019-04-18 15:05:00,54.55,54.6,54.52,54.59,67895.0,33.1857,33.2161,33.1674,33.21,67895.0
2019-04-18 15:10:00,54.6,54.61,54.55,54.57,66145.0,33.2161,33.2222,33.1857,33.1978,66145.0
2019-04-18 15:15:00,54.57,54.61,54.55,54.6,59241.0,33.1978,33.2222,33.1857,33.2161,59241.0
2019-04-18 15:20:00,54.6,54.61,54.52,54.52,173936.0,33.2161,33.2222,33.1674,33.1674,173936.0
2019-04-18 15:25:00,54.52,54.55,54.46,54.53,74611.0,33.1674,33.1857,33.1309,33.1735,74611.0
2019-04-18 15:30:00,54.52,54.56,54.45,54.54,134655.0,33.1674,33.1918,33.1248,33.1796,134655.0
2019-04-18 15:35:00,54.53,54.54,54.39,54.45,131176.0,33.1735,33.1796,33.0883,33.1248,131176.0
2019-04-18 15:40:00,54.45,54.48,54.28,54.38,220646.0,33.1248,33.1431,33.0214,33.0823,220646.0
2019-04-18 15:45:00,54.39,54.48,54.3,54.39,374049.0,33.0883,33.1431,33.0336,33.0883,374049.0
2019-04-18 15:50:00,54.39,54.41,54.25,54.32,529812.0,33.0883,33.1005,33.0032,33.0458,529812.0
2019-04-18 15:55:00,54.32,54.48,54.23,54.37,1203228.0,33.0458,33.1431,32.991,33.0762,1203228.0
2019-04-22 09:30:00,54.03,54.15,53.71,53.8,346328.0,32.8693,32.9423,32.6747,32.7294,346328.0
2019-04-22 09:35:00,53.83,54.19,53.71,54.19,140723.0,32.7477,32.9667,32.6747,32.9667,140723.0
2019-04-22 09:40:00,54.2,54.55,54.17,54.54,106974.0,32.9727,33.1857,32.9545,33.1796,106974.0
2019-04-22 09:45:00,54.55,54.84,54.55,54.83,210685.0,33.1857,33.3621,33.1857,33.356,210685.0
2019-04-22 09:50:00,54.83,54.96,54.76,54.81,91224.0,33.356,33.4351,33.3134,33.3438,91224.0
2019-04-22 09:55:00,54.83,54.86,54.74,54.77,79011.0,33.356,33.3743,33.3013,33.3195,79011.0
2019-04-22 10:00:00,54.78,54.79,54.66,54.76,86656.0,33.3256,33.3317,33.2526,33.3134,86656.0
2019-04-22 10:05:00,54.75,54.85,54.69,54.77,253294.0,33.3073,33.3682,33.2708,33.3195,253294.0
2019-04-22 10:10:00,54.77,54.8,54.68,54.76,59152.0,33.3195,33.3378,33.2648,33.3134,59152.0
2019-04-22 10:15:00,54.76,54.78,54.57,54.61,65138.0,33.3134,33.3256,33.1978,33.2222,65138.0
2019-04-22 10:20:00,54.6,54.62,54.53,54.58,49710.0,33.2161,33.2283,33.1735,33.2039,49710.0
2019-04-22 10:25:00,54.57,54.61,54.44,54.48,71327.0,33.1978,33.2222,33.1188,33.1431,71327.0
2019-04-22 10:30:00,54.47,54.56,54.45,54.53,76064.0,33.137,33.1918,33.1248,33.1735,76064.0
2019-04-22 10:35:00,54.54,54.57,54.44,54.45,52145.0,33.1796,33.1978,33.1188,33.1248,52145.0
2019-04-22 10:40:00,54.46,54.47,54.38,54.44,59274.0,33.1309,33.137,33.0823,33.1188,59274.0
2019-04-22 10:45:00,54.44,54.61,54.43,54.6,61792.0,33.1188,33.2222,33.1127,33.2161,61792.0
2019-04-22 10:50:00,54.59,54.62,54.54,54.58,34669.0,33.21,33.2283,33.1796,33.2039,34669.0
2019-04-22 10:55:00,54.58,54.59,54.55,54.58,36586.0,33.2039,33.21,33.1857,33.2039,36586.0
2019-04-22 11:00:00,54.57,54.58,54.52,54.56,42547.0,33.1978,33.2039,33.1674,33.1918,42547.0
2019-04-22 11:05:00,54.55,54.55,54.49,54.49,41290.0,33.1857,33.1857,33.1492,33.1492,41290.0
2019-04-22 11:10:00,54.5,54.63,54.49,54.63,56612.0,33.1553,33.2343,33.1492,33.2343,56612.0
2019-04-22 11:15:00,54.63,54.79,54.62,54.79,114040.0,33.2343,33.3317,33.2283,33.3317,114040.0
2019-04-22 11:20:00,54.8,54.81,54.61,54.63,49111.0,33.3378,33.3438,33.2222,33.2343,49111.0
2019-04-22 11:25:00,54.63,54.63,54.55,54.57,30348.0,33.2343,33.2343,33.1857,33.1978,30348.0
2019-04-22 11:30:00,54.57,54.59,54.54,54.55,46648.0,33.1978,33.21,33.1796,33.1857,46648.0
2019-04-22 11:35:00,54.55,54.59,54.53,54.55,33794.0,33.1857,33.21,33.1735,33.1857,33794.0
2019-04-22 11:40:00,54.56,54.64,54.55,54.55,66208.0,33.1918,33.2404,33.1857,33.1857,66208.0
2019-04-22 11:45:00,54.56,54.63,54.54,54.62,74559.0,33.1918,33.2343,33.1796,33.2283,74559.0
2019-04-22 11:50:00,54.62,54.63,54.55,54.56,32661.0,33.2283,33.2343,33.1857,33.1918,32661.0
2019-04-22 11:55:00,54.57,54.58,54.51,54.53,40926.0,33.1978,33.2039,33.1613,33.1735,40926.0
2019-04-22 12:00:00,54.53,54.59,54.52,54.56,34446.0,33.1735,33.21,33.1674,33.1918,34446.0
2019-04-22 12:05:00,54.55,54.57,54.53,54.53,38459.0,33.1857,33.1978,33.1735,33.1735,38459.0
2019-04-22 12:10:00,54.54,54.63,54.54,54.58,42669.0,33.1796,33.2343,33.1796,33.2039,42669.0
2019-04-22 12:15:00,54.58,54.68,54.53,54.65,44371.0,33.2039,33.2648,33.1735,33.2465,44371.0
2019-04-22 12:20:00,54.65,54.65,54.53,54.56,67303.0,33.2465,33.2465,33.1735,33.1918,67303.0
2019-04-22 12:25:00,54.55,54.57,54.51,54.54,70275.0,33.1857,33.1978,33.1613,33.1796,70275.0
2019-04-22 12:30:00,54.53,54.54,54.46,54.46,52969.0,33.1735,33.1796,33.1309,33.1309,52969.0
2019-04-22 12:35:00,54.46,54.5,54.41,54.42,56711.0,33.1309,33.1553,33.1005,33.1066,56711.0
2019-04-22 12:40:00,54.41,54.42,54.35,54.41,54584.0,33.1005,33.1066,33.064,33.1005,54584.0
2019-04-22 12:45:00,54.41,54.41,54.33,54.34,48641.0,33.1005,33.1005,33.0518,33.0579,48641.0
2019-04-22 12:50:00,54.34,54.44,54.32,54.37,68999.0,33.0579,33.1188,33.0458,33.0762,68999.0
2019-04-22 12:55:00,54.36,54.38,54.29,54.3,47372.0,33.0701,33.0823,33.0275,33.0336,47372.0
2019-04-22 13:00:00,54.3,54.37,54.3,54.37,32421.0,33.0336,33.0762,33.0336,33.0762,32421.0
2019-04-22 13:05:00,54.37,54.39,54.35,54.38,63768.0,33.0762,33.0883,33.064,33.0823,63768.0
2019-04-22 13:10:00,54.38,54.56,54.36,54.53,87290.0,33.0823,33.1918,33.0701,33.1735,87290.0
2019-04-22 13:15:00,54.53,54.58,54.52,54.54,26546.0,33.1735,33.2039,33.1674,33.1796,26546.0
2019-04-22 13:20:00,54.54,54.56,54.51,54.56,28467.0,33.1796,33.1918,33.1613,33.1918,28467.0
2019-04-22 13:25:00,54.56,54.58,54.52,54.57,33015.0,33.1918,33.2039,33.1674,33.1978,33015.0
2019-04-22 13:30:00,54.58,54.68,54.57,54.67,35221.0,33.2039,33.2648,33.1978,33.2587,35221.0
2019-04-22 13:35:00,54.68,54.69,54.6,54.63,39926.0,33.2648,33.2708,33.2161,33.2343,39926.0
2019-04-22 13:40:00,54.63,54.66,54.59,54.59,32039.0,33.2343,33.2526,33.21,33.21,32039.0
2019-04-22 13:45:00,54.59,54.61,54.52,54.54,45114.0,33.21,33.2222,33.1674,33.1796,45114.0
2019-04-22 13:50:00,54.54,54.66,54.53,54.63,92069.0,33.1796,33.2526,33.1735,33.2343,92069.0
2019-04-22 13:55:00,54.63,54.63,54.56,54.6,31707.0,33.2343,33.2343,33.1918,33.2161,31707.0
2019-04-22 14:00:00,54.59,54.6,54.53,54.57,63984.0,33.21,33.2161,33.1735,33.1978,63984.0
2019-04-22 14:05:00,54.57,54.58,54.53,54.56,27279.0,33.1978,33.2039,33.1735,33.1918,27279.0
2019-04-22 14:10:00,54.56,54.57,54.45,54.47,29898.0,33.1918,33.1978,33.1248,33.137,29898.0
2019-04-22 14:15:00,54.46,54.52,54.45,54.5,56991.0,33.1309,33.1674,33.1248,33.1553,56991.0
2019-04-22 14:20:00,54.5,54.54,54.47,54.48,104242.0,33.1553,33.1796,33.137,33.1431,104242.0
2019-04-22 14:25:00,54.48,54.49,54.37,54.38,47332.0,33.1431,33.1492,33.0762,33.0823,47332.0
2019-04-22 14:30:00,54.38,54.44,54.35,54.44,54340.0,33.0823,33.1188,33.064,33.1188,54340.0
2019-04-22 14:35:00,54.44,54.48,54.37,54.47,51160.0,33.1188,33.1431,33.0762,33.137,51160.0
2019-04-22 14:40:00,54.48,54.6,54.46,54.6,118687.0,33.1431,33.2161,33.1309,33.2161,118687.0
2019-04-22 14:45:00,54.6,54.62,54.53,54.55,99602.0,33.2161,33.2283,33.1735,33.1857,99602.0
2019-04-22 14:50:00,54.55,54.6,54.54,54.59,56459.0,33.1857,33.2161,33.1796,33.21,56459.0
2019-04-22 14:55:00,54.59,54.61,54.57,54.59,39508.0,33.21,33.2222,33.1978,33.21,39508.0
2019-04-22 15:00:00,54.58,54.58,54.52,54.55,37956.0,33.2039,33.2039,33.1674,33.1857,37956.0
2019-04-22 15:05:00,54.55,54.57,54.52,54.55,73317.0,33.1857,33.1978,33.1674,33.1857,73317.0
2019-04-22 15:10:00,54.56,54.67,54.56,54.65,182901.0,33.1918,33.2587,33.1918,33.2465,182901.0
2019-04-22 15:15:00,54.65,54.72,54.64,54.7,87677.0,33.2465,33.2891,33.2404,33.2769,87677.0
2019-04-22 15:20:00,54.7,54.82,54.66,54.82,103945.0,33.2769,33.3499,33.2526,33.3499,103945.0
2019-04-22 15:25:00,54.82,54.82,54.73,54.73,65198.0,33.3499,33.3499,33.2952,33.2952,65198.0
2019-04-22 15:30:00,54.74,54.76,54.7,54.72,98624.0,33.3013,33.3134,33.2769,33.2891,98624.0
2019-04-22 15:35:00,54.73,54.78,54.73,54.76,70681.0,33.2952,33.3256,33.2952,33.3134,70681.0
2019-04-22 15:40:00,54.76,54.77,54.71,54.72,110724.0,33.3134,33.3195,33.283,33.2891,110724.0
2019-04-22 15:45:00,54.72,54.76,54.7,54.71,123770.0,33.2891,33.3134,33.2769,33.283,123770.0
2019-04-22 15:50:00,54.71,54.72,54.63,54.69,222089.0,33.283,33.2891,33.2343,33.2708,222089.0
2019-04-22 15:55:00,54.69,54.7,54.58,54.61,483337.0,33.2708,33.2769,33.2039,33.2222,483337.0
2019-04-23 09:30:00,54.7,54.7,54.25,54.26,216599.0,33.2769,33.2769,33.0032,33.0093,216599.0
2019-04-23 09:35:00,54.25,54.42,54.13,54.41,98568.0,33.0032,33.1066,32.9302,33.1005,98568.0
2019-04-23 09:40:00,54.41,54.56,54.36,54.51,57568.0,33.1005,33.1918,33.0701,33.1613,57568.0
2019-04-23 09:45:00,54.53,54.63,54.52,54.54,60700.0,33.1735,33.2343,33.1674,33.1796,60700.0
2019-04-23 09:50:00,54.53,54.57,54.42,54.48,91768.0,33.1735,33.1978,33.1066,33.1431,91768.0
2019-04-23 09:55:00,54.48,54.53,54.45,54.53,48184.0,33.1431,33.1735,33.1248,33.1735,48184.0
2019-04-23 10:00:00,54.53,54.61,54.46,54.57,160307.0,33.1735,33.2222,33.1309,33.1978,160307.0
2019-04-23 10:05:00,54.57,54.6,54.48,54.48,60065.0,33.1978,33.2161,33.1431,33.1431,60065.0
2019-04-23 10:10:00,54.48,54.56,54.46,54.51,45355.0,33.1431,33.1918,33.1309,33.1613,45355.0
2019-04-23 10:15:00,54.51,54.52,54.37,54.39,49958.0,33.1613,33.1674,33.0762,33.0883,49958.0
2019-04-23 10:20:00,54.39,54.41,54.29,54.39,74666.0,33.0883,33.1005,33.0275,33.0883,74666.0
2019-04-23 10:25:00,54.38,54.41,54.34,54.37,54626.0,33.0823,33.1005,33.0579,33.0762,54626.0
2019-04-23 10:30:00,54.37,54.38,53.9,54.15,751324.0,33.0762,33.0823,32.7902,32.9423,751324.0
2019-04-23 10:35:00,54.15,54.18,53.98,54.01,185997.0,32.9423,32.9606,32.8389,32.8572,185997.0
2019-04-23 10:40:00,54.02,54.32,54.01,54.3,136847.0,32.8632,33.0458,32.8572,33.0336,136847.0
2019-04-23 10:45:00,54.3,54.35,54.27,54.31,65214.0,33.0336,33.064,33.0153,33.0397,65214.0
2019-04-23 10:50:00,54.32,54.38,54.26,54.38,62710.0,33.0458,33.0823,33.0093,33.0823,62710.0
2019-04-23 10:55:00,54.38,54.6,54.36,54.58,109033.0,33.0823,33.2161,33.0701,33.2039,109033.0
2019-04-23 11:00:00,54.59,54.67,54.54,54.63,53139.0,33.21,33.2587,33.1796,33.2343,53139.0
2019-04-23 11:05:00,54.64,54.68,54.48,54.5,117418.0,33.2404,33.2648,33.1431,33.1553,117418.0
2019-04-23 11:10:00,54.5,54.71,54.49,54.71,179902.0,33.1553,33.283,33.1492,33.283,179902.0
2019-04-23 11:15:00,54.71,54.8,54.58,54.73,133873.0,33.283,33.3378,33.2039,33.2952,133873.0
2019-04-23 11:20:00,54.72,54.76,54.64,54.64,185744.0,33.2891,33.3134,33.2404,33.2404,185744.0
2019-04-23 11:25:00,54.65,54.83,54.64,54.83,212265.0,33.2465,33.356,33.2404,33.356,212265.0
2019-04-23 11:30:00,54.82,54.86,54.75,54.75,141968.0,33.3499,33.3743,33.3073,33.3073,141968.0
2019-04-23 11:35:00,54.76,54.78,54.69,54.71,108527.0,33.3134,33.3256,33.2708,33.283,108527.0
2019-04-23 11:40:00,54.73,54.73,54.65,54.73,59678.0,33.2952,33.2952,33.2465,33.2952,59678.0
2019-04-23 11:45:00,54.73,54.84,54.73,54.78,42871.0,33.2952,33.3621,33.2952,33.3256,42871.0
2019-04-23 11:50:00,54.78,54.81,54.74,54.76,48230.0,33.3256,33.3438,33.3013,33.3134,48230.0
2019-04-23 11:55:00,54.76,54.83,54.72,54.81,61809.0,33.3134,33.356,33.2891,33.3438,61809.0
2019-04-23 12:00:00,54.8,54.9,54.8,54.89,34852.0,33.3378,33.3986,33.3378,33.3925,34852.0
2019-04-23 12:05:00,54.89,54.98,54.88,54.94,37386.0,33.3925,33.4473,33.3864,33.4229,37386.0
2019-04-23 12:10:00,54.94,54.95,54.85,54.91,56504.0,33.4229,33.429,33.3682,33.4047,56504.0
2019-04-23 12:15:00,54.91,54.99,54.91,54.98,51879.0,33.4047,33.4533,33.4047,33.4473,51879.0
2019-04-23 12:20:00,54.98,54.98,54.87,54.93,37108.0,33.4473,33.4473,33.3803,33.4168,37108.0
2019-04-23 12:25:00,54.93,54.94,54.88,54.88,38613.0,33.4168,33.4229,33.3864,33.3864,38613.0
2019-04-23 12:30:00,54.88,54.95,54.85,54.95,38653.0,33.3864,33.429,33.3682,33.429,38653.0
2019-04-23 12:35:00,54.94,54.94,54.86,54.89,48884.0,33.4229,33.4229,33.3743,33.3925,48884.0
2019-04-23 12:40:00,54.89,54.9,54.86,54.89,20038.0,33.3925,33.3986,33.3743,33.3925,20038.0
2019-04-23 12:45:00,54.89,54.9,54.86,54.88,18872.0,33.3925,33.3986,33.3743,33.3864,18872.0
2019-04-23 12:50:00,54.88,54.88,54.75,54.82,91789.0,33.3864,33.3864,33.3073,33.3499,91789.0
2019-04-23 12:55:00,54.81,54.82,54.75,54.78,40445.0,33.3438,33.3499,33.3073,33.3256,40445.0
2019-04-23 13:00:00,54.78,54.82,54.77,54.77,37317.0,33.3256,33.3499,33.3195,33.3195,37317.0
2019-04-23 13:05:00,54.78,54.78,54.75,54.77,62113.0,33.3256,33.3256,33.3073,33.3195,62113.0
2019-04-23 13:10:00,54.77,54.84,54.75,54.83,44217.0,33.3195,33.3621,33.3073,33.356,44217.0
2019-04-23 13:15:00,54.83,54.83,54.75,54.76,45247.0,33.356,33.356,33.3073,33.3134,45247.0
2019-04-23 13:20:00,54.76,54.8,54.73,54.79,31912.0,33.3134,33.3378,33.2952,33.3317,31912.0
2019-04-23 13:25:00,54.79,54.8,54.74,54.75,28432.0,33.3317,33.3378,33.3013,33.3073,28432.0
2019-04-23 13:30:00,54.75,54.78,54.74,54.75,48691.0,33.3073,33.3256,33.3013,33.3073,48691.0
2019-04-23 13:35:00,54.76,54.77,54.71,54.77,36873.0,33.3134,33.3195,33.283,33.3195,36873.0
2019-04-23 13:40:00,54.77,54.79,54.75,54.76,41627.0,33.3195,33.3317,33.3073,33.3134,41627.0
2019-04-23 13:45:00,54.77,54.87,54.74,54.84,71745.0,33.3195,33.3803,33.3013,33.3621,71745.0
2019-04-23 13:50:00,54.84,54.84,54.74,54.81,78004.0,33.3621,33.3621,33.3013,33.3438,78004.0
2019-04-23 13:55:00,54.8,54.8,54.76,54.77,28516.0,33.3378,33.3378,33.3134,33.3195,28516.0
2019-04-23 14:00:00,54.78,54.78,54.72,54.75,33263.0,33.3256,33.3256,33.2891,33.3073,33263.0
2019-04-23 14:05:00,54.75,54.78,54.72,54.75,42319.0,33.3073,33.3256,33.2891,33.3073,42319.0
2019-04-23 14:10:00,54.75,54.77,54.68,54.7,44293.0,33.3073,33.3195,33.2648,33.2769,44293.0
2019-04-23 14:15:00,54.71,54.73,54.67,54.69,56753.0,33.283,33.2952,33.2587,33.2708,56753.0
2019-04-23 14:20:00,54.69,54.72,54.67,54.69,40554.0,33.2708,33.2891,33.2587,33.2708,40554.0
2019-04-23 14:25:00,54.69,54.71,54.63,54.64,48497.0,33.2708,33.283,33.2343,33.2404,48497.0
2019-04-23 14:30:00,54.63,54.71,54.61,54.69,47135.0,33.2343,33.283,33.2222,33.2708,47135.0
2019-04-23 14:35:00,54.69,54.69,54.65,54.66,40610.0,33.2708,33.2708,33.2465,33.2526,40610.0
2019-04-23 14:40:00,54.65,54.67,54.64,54.67,32717.0,33.2465,33.2587,33.2404,33.2587,32717.0
2019-04-23 14:45:00,54.66,54.66,54.59,54.6,46226.0,33.2526,33.2526,33.21,33.2161,46226.0
2019-04-23 14:50:00,54.6,54.63,54.59,54.62,50686.0,33.2161,33.2343,33.21,33.2283,50686.0
2019-04-23 14:55:00,54.62,54.71,54.62,54.7,83517.0,33.2283,33.283,33.2283,33.2769,83517.0
2019-04-23 15:00:00,54.69,54.71,54.66,54.67,45532.0,33.2708,33.283,33.2526,33.2587,45532.0
2019-04-23 15:05:00,54.67,54.76,54.66,54.76,50952.0,33.2587,33.3134,33.2526,33.3134,50952.0
2019-04-23 15:10:00,54.76,54.79,54.72,54.75,63773.0,33.3134,33.3317,33.2891,33.3073,63773.0
2019-04-23 15:15:00,54.75,54.76,54.67,54.73,50345.0,33.3073,33.3134,33.2587,33.2952,50345.0
2019-04-23 15:20:00,54.73,54.73,54.67,54.69,55571.0,33.2952,33.2952,33.2587,33.2708,55571.0
2019-04-23 15:25:00,54.69,54.72,54.68,54.7,46068.0,33.2708,33.2891,33.2648,33.2769,46068.0
2019-04-23 15:30:00,54.7,54.72,54.65,54.65,57202.0,33.2769,33.2891,33.2465,33.2465,57202.0
2019-04-23 15:35:00,54.66,54.7,54.63,54.69,82735.0,33.2526,33.2769,33.2343,33.2708,82735.0
2019-04-23 15:40:00,54.69,54.71,54.67,54.68,62288.0,33.2708,33.283,33.2587,33.2648,62288.0
2019-04-23 15:45:00,54.68,54.71,54.67,54.71,94920.0,33.2648,33.283,33.2587,33.283,94920.0
2019-04-23 15:50:00,54.71,54.78,54.69,54.78,145036.0,33.283,33.3256,33.2708,33.3256,145036.0
2019-04-23 15:55:00,54.78,54.88,54.76,54.81,567940.0,33.3256,33.3864,33.3134,33.3438,567940.0
2019-04-24 09:30:00,54.56,55.03,54.56,54.81,306241.0,33.1918,33.4777,33.1918,33.3438,306241.0
2019-04-24 09:35:00,54.78,54.94,54.77,54.89,42918.0,33.3256,33.4229,33.3195,33.3925,42918.0
2019-04-24 09:40:00,54.89,54.94,54.83,54.9,42974.0,33.3925,33.4229,33.356,33.3986,42974.0
2019-04-24 09:45:00,54.89,54.92,54.84,54.89,46453.0,33.3925,33.4108,33.3621,33.3925,46453.0
2019-04-24 09:50:00,54.88,55.02,54.86,54.97,76824.0,33.3864,33.4716,33.3743,33.4412,76824.0
2019-04-24 09:55:00,54.97,55.0,54.88,54.91,86822.0,33.4412,33.4594,33.3864,33.4047,86822.0
2019-04-24 10:00:00,54.89,54.95,54.84,54.85,83285.0,33.3925,33.429,33.3621,33.3682,83285.0
2019-04-24 10:05:00,54.85,54.88,54.74,54.75,117888.0,33.3682,33.3864,33.3013,33.3073,117888.0
2019-04-24 10:10:00,54.74,54.79,54.68,54.73,147040.0,33.3013,33.3317,33.2648,33.2952,147040.0
2019-04-24 10:15:00,54.73,54.9,54.73,54.89,30820.0,33.2952,33.3986,33.2952,33.3925,30820.0
2019-04-24 10:20:00,54.88,54.96,54.87,54.96,33784.0,33.3864,33.4351,33.3803,33.4351,33784.0
2019-04-24 10:25:00,54.97,55.01,54.97,54.97,41862.0,33.4412,33.4655,33.4412,33.4412,41862.0
2019-04-24 10:30:00,54.97,55.0,54.96,54.97,32536.0,33.4412,33.4594,33.4351,33.4412,32536.0
2019-04-24 10:35:00,54.98,55.03,54.94,54.99,55897.0,33.4473,33.4777,33.4229,33.4533,55897.0
2019-04-24 10:40:00,54.99,54.99,54.85,54.86,39648.0,33.4533,33.4533,33.3682,33.3743,39648.0
2019-04-24 10:45:00,54.85,54.93,54.84,54.88,136115.0,33.3682,33.4168,33.3621,33.3864,136115.0
2019-04-24 10:50:00,54.87,54.88,54.74,54.76,324307.0,33.3803,33.3864,33.3013,33.3134,324307.0
2019-04-24 10:55:00,54.76,54.83,54.65,54.66,108918.0,33.3134,33.356,33.2465,33.2526,108918.0
2019-04-24 11:00:00,54.66,54.71,54.62,54.66,158388.0,33.2526,33.283,33.2283,33.2526,158388.0
2019-04-24 11:05:00,54.66,54.68,54.62,54.64,55917.0,33.2526,33.2648,33.2283,33.2404,55917.0
2019-04-24 11:10:00,54.65,54.65,54.45,54.48,162662.0,33.2465,33.2465,33.1248,33.1431,162662.0
2019-04-24 11:15:00,54.48,54.53,54.45,54.52,77752.0,33.1431,33.1735,33.1248,33.1674,77752.0
2019-04-24 11:20:00,54.53,54.54,54.46,54.54,53647.0,33.1735,33.1796,33.1309,33.1796,53647.0
2019-04-24 11:25:00,54.54,54.6,54.53,54.6,45395.0,33.1796,33.2161,33.1735,33.2161,45395.0
2019-04-24 11:30:00,54.6,54.61,54.57,54.6,36984.0,33.2161,33.2222,33.1978,33.2161,36984.0
2019-04-24 11:35:00,54.59,54.6,54.54,54.59,35325.0,33.21,33.2161,33.1796,33.21,35325.0
2019-04-24 11:40:00,54.59,54.6,54.55,54.58,24399.0,33.21,33.2161,33.1857,33.2039,24399.0
2019-04-24 11:45:00,54.57,54.61,54.55,54.55,179138.0,33.1978,33.2222,33.1857,33.1857,179138.0
2019-04-24 11:50:00,54.54,54.55,54.42,54.46,114622.0,33.1796,33.1857,33.1066,33.1309,114622.0
2019-04-24 11:55:00,54.45,54.56,54.36,54.53,57537.0,33.1248,33.1918,33.0701,33.1735,57537.0
2019-04-24 12:00:00,54.52,54.6,54.52,54.59,56649.0,33.1674,33.2161,33.1674,33.21,56649.0
2019-04-24 12:05:00,54.58,54.61,54.52,54.59,44561.0,33.2039,33.2222,33.1674,33.21,44561.0
2019-04-24 12:10:00,54.58,54.6,54.5,54.52,53559.0,33.2039,33.2161,33.1553,33.1674,53559.0
2019-04-24 12:15:00,54.53,54.61,54.5,54.6,54939.0,33.1735,33.2222,33.1553,33.2161,54939.0
2019-04-24 12:20:00,54.6,54.64,54.55,54.58,54736.0,33.2161,33.2404,33.1857,33.2039,54736.0
2019-04-24 12:25:00,54.58,54.63,54.57,54.62,74724.0,33.2039,33.2343,33.1978,33.2283,74724.0
2019-04-24 12:30:00,54.61,54.61,54.56,54.59,34512.0,33.2222,33.2222,33.1918,33.21,34512.0
2019-04-24 12:35:00,54.59,54.69,54.58,54.68,88763.0,33.21,33.2708,33.2039,33.2648,88763.0
2019-04-24 12:40:00,54.68,54.74,54.64,54.69,44259.0,33.2648,33.3013,33.2404,33.2708,44259.0
2019-04-24 12:45:00,54.69,54.71,54.64,54.64,35998.0,33.2708,33.283,33.2404,33.2404,35998.0
2019-04-24 12:50:00,54.64,54.65,54.61,54.62,29516.0,33.2404,33.2465,33.2222,33.2283,29516.0
2019-04-24 12:55:00,54.62,54.63,54.56,54.61,67541.0,33.2283,33.2343,33.1918,33.2222,67541.0
2019-04-24 13:00:00,54.61,54.64,54.59,54.6,39773.0,33.2222,33.2404,33.21,33.2161,39773.0
2019-04-24 13:05:00,54.59,54.61,54.55,54.58,28931.0,33.21,33.2222,33.1857,33.2039,28931.0
2019-04-24 13:10:00,54.58,54.62,54.54,54.61,39121.0,33.2039,33.2283,33.1796,33.2222,39121.0
2019-04-24 13:15:00,54.61,54.66,54.54,54.61,124050.0,33.2222,33.2526,33.1796,33.2222,124050.0
2019-04-24 13:20:00,54.61,54.61,54.53,54.6,44219.0,33.2222,33.2222,33.1735,33.2161,44219.0
2019-04-24 13:25:00,54.6,54.61,54.51,54.54,97305.0,33.2161,33.2222,33.1613,33.1796,97305.0
2019-04-24 13:30:00,54.55,54.62,54.55,54.6,98182.0,33.1857,33.2283,33.1857,33.2161,98182.0
2019-04-24 13:35:00,54.6,54.64,54.58,54.6,73579.0,33.2161,33.2404,33.2039,33.2161,73579.0
2019-04-24 13:40:00,54.6,54.61,54.56,54.61,46118.0,33.2161,33.2222,33.1918,33.2222,46118.0
2019-04-24 13:45:00,54.61,54.61,54.51,54.53,57296.0,33.2222,33.2222,33.1613,33.1735,57296.0
2019-04-24 13:50:00,54.54,54.68,54.53,54.68,59925.0,33.1796,33.2648,33.1735,33.2648,59925.0
2019-04-24 13:55:00,54.68,54.74,54.67,54.71,42688.0,33.2648,33.3013,33.2587,33.283,42688.0
2019-04-24 14:00:00,54.7,54.71,54.66,54.71,38847.0,33.2769,33.283,33.2526,33.283,38847.0
2019-04-24 14:05:00,54.71,54.81,54.7,54.79,44488.0,33.283,33.3438,33.2769,33.3317,44488.0
2019-04-24 14:10:00,54.79,54.79,54.73,54.74,106419.0,33.3317,33.3317,33.2952,33.3013,106419.0
2019-04-24 14:15:00,54.74,54.76,54.7,54.75,58930.0,33.3013,33.3134,33.2769,33.3073,58930.0
2019-04-24 14:20:00,54.75,54.78,54.74,54.75,43792.0,33.3073,33.3256,33.3013,33.3073,43792.0
2019-04-24 14:25:00,54.76,54.77,54.7,54.71,146013.0,33.3134,33.3195,33.2769,33.283,146013.0
2019-04-24 14:30:00,54.71,54.83,54.68,54.83,49489.0,33.283,33.356,33.2648,33.356,49489.0
2019-04-24 14:35:00,54.83,54.84,54.8,54.8,41009.0,33.356,33.3621,33.3378,33.3378,41009.0
2019-04-24 14:40:00,54.8,54.85,54.78,54.8,63284.0,33.3378,33.3682,33.3256,33.3378,63284.0
2019-04-24 14:45:00,54.8,54.82,54.78,54.8,72473.0,33.3378,33.3499,33.3256,33.3378,72473.0
2019-04-24 14:50:00,54.8,54.83,54.79,54.81,38419.0,33.3378,33.356,33.3317,33.3438,38419.0
2019-04-24 14:55:00,54.82,54.83,54.79,54.82,51916.0,33.3499,33.356,33.3317,33.3499,51916.0
2019-04-24 15:00:00,54.83,54.95,54.8,54.94,143181.0,33.356,33.429,33.3378,33.4229,143181.0
2019-04-24 15:05:00,54.94,54.96,54.89,54.9,77888.0,33.4229,33.4351,33.3925,33.3986,77888.0
2019-04-24 15:10:00,54.9,54.91,54.87,54.88,63390.0,33.3986,33.4047,33.3803,33.3864,63390.0
2019-04-24 15:15:00,54.88,54.91,54.86,54.89,65421.0,33.3864,33.4047,33.3743,33.3925,65421.0
2019-04-24 15:20:00,54.89,54.95,54.86,54.93,101730.0,33.3925,33.429,33.3743,33.4168,101730.0
2019-04-24 15:25:00,54.93,54.93,54.86,54.88,103492.0,33.4168,33.4168,33.3743,33.3864,103492.0
2019-04-24 15:30:00,54.88,54.97,54.87,54.94,150098.0,33.3864,33.4412,33.3803,33.4229,150098.0
2019-04-24 15:35:00,54.94,54.96,54.86,54.87,101599.0,33.4229,33.4351,33.3743,33.3803,101599.0
2019-04-24 15:40:00,54.87,54.91,54.84,54.91,176476.0,33.3803,33.4047,33.3621,33.4047,176476.0
2019-04-24 15:45:00,54.91,54.91,54.79,54.8,145482.0,33.4047,33.4047,33.3317,33.3378,145482.0
2019-04-24 15:50:00,54.8,54.82,54.68,54.82,317552.0,33.3378,33.3499,33.2648,33.3499,317552.0
2019-04-24 15:55:00,54.81,54.84,54.67,54.72,510004.0,33.3438,33.3621,33.2587,33.2891,510004.0
2019-04-25 09:30:00,52.09,52.75,50.7,52.65,1085246.0,31.6891,32.0906,30.8435,32.0298,1085246.0
2019-04-25 09:35:00,52.67,52.75,52.09,52.57,410596.0,32.042,32.0906,31.6891,31.9811,410596.0
2019-04-25 09:40:00,52.55,52.55,51.89,52.04,364510.0,31.969,31.969,31.5675,31.6587,364510.0
2019-04-25 09:45:00,52.04,52.35,52.01,52.2,170374.0,31.6587,31.8473,31.6405,31.756,170374.0
2019-04-25 09:50:00,52.2,52.52,52.1,52.5,156120.0,31.756,31.9507,31.6952,31.9385,156120.0
2019-04-25 09:55:00,52.5,52.65,52.21,52.33,188746.0,31.9385,32.0298,31.7621,31.8351,188746.0
2019-04-25 10:00:00,52.34,52.38,52.05,52.11,158504.0,31.8412,31.8655,31.6648,31.7013,158504.0
2019-04-25 10:05:00,52.11,52.54,52.11,52.27,201901.0,31.7013,31.9629,31.7013,31.7986,201901.0
2019-04-25 10:10:00,52.29,52.6,52.2,52.21,196481.0,31.8108,31.9994,31.756,31.7621,196481.0
2019-04-25 10:15:00,52.22,52.31,52.02,52.23,161306.0,31.7682,31.823,31.6465,31.7743,161306.0
2019-04-25 10:20:00,52.23,52.25,52.01,52.08,319392.0,31.7743,31.7865,31.6405,31.683,319392.0
2019-04-25 10:25:00,52.11,52.2,51.88,51.9,238842.0,31.7013,31.756,31.5614,31.5735,238842.0
2019-04-25 10:30:00,51.9,51.98,51.63,51.8,199445.0,31.5735,31.6222,31.4093,31.5127,199445.0
2019-04-25 10:35:00,51.79,51.92,51.66,51.81,128729.0,31.5066,31.5857,31.4275,31.5188,128729.0
2019-04-25 10:40:00,51.8,52.03,51.75,51.91,131305.0,31.5127,31.6526,31.4823,31.5796,131305.0
2019-04-25 10:45:00,51.9,52.03,51.81,51.93,120636.0,31.5735,31.6526,31.5188,31.5918,120636.0
2019-04-25 10:50:00,51.93,52.1,51.77,52.0,156425.0,31.5918,31.6952,31.4945,31.6344,156425.0
2019-04-25 10:55:00,52.0,52.18,51.93,52.05,141502.0,31.6344,31.7439,31.5918,31.6648,141502.0
2019-04-25 11:00:00,52.02,52.05,51.88,51.9,112227.0,31.6465,31.6648,31.5614,31.5735,112227.0
2019-04-25 11:05:00,51.9,51.96,51.8,51.82,94039.0,31.5735,31.61,31.5127,31.5249,94039.0
2019-04-25 11:10:00,51.81,51.81,51.57,51.67,150689.0,31.5188,31.5188,31.3728,31.4336,150689.0
2019-04-25 11:15:00,51.68,51.69,51.38,51.38,246989.0,31.4397,31.4458,31.2572,31.2572,246989.0
2019-04-25 11:20:00,51.4,51.5,51.25,51.31,191000.0,31.2694,31.3302,31.1781,31.2146,191000.0
2019-04-25 11:25:00,51.31,51.48,51.25,51.42,136272.0,31.2146,31.318,31.1781,31.2815,136272.0
2019-04-25 11:30:00,51.42,51.6,51.29,51.54,212601.0,31.2815,31.391,31.2024,31.3545,212601.0
2019-04-25 11:35:00,51.53,51.58,51.15,51.15,190518.0,31.3484,31.3789,31.1173,31.1173,190518.0
2019-04-25 11:40:00,51.16,51.22,51.06,51.08,155142.0,31.1234,31.1599,31.0625,31.0747,155142.0
2019-04-25 11:45:00,51.08,51.16,51.0,51.07,280135.0,31.0747,31.1234,31.026,31.0686,280135.0
2019-04-25 11:50:00,51.07,51.25,51.06,51.2,122122.0,31.0686,31.1781,31.0625,31.1477,122122.0
2019-04-25 11:55:00,51.21,51.46,51.18,51.42,135397.0,31.1538,31.3059,31.1355,31.2815,135397.0
2019-04-25 12:00:00,51.42,51.5,51.3,51.34,151611.0,31.2815,31.3302,31.2085,31.2329,151611.0
2019-04-25 12:05:00,51.34,51.44,51.33,51.36,94741.0,31.2329,31.2937,31.2268,31.245,94741.0
2019-04-25 12:10:00,51.37,51.39,51.18,51.23,121449.0,31.2511,31.2633,31.1355,31.1659,121449.0
2019-04-25 12:15:00,51.23,51.23,51.1,51.1,93517.0,31.1659,31.1659,31.0869,31.0869,93517.0
2019-04-25 12:20:00,51.11,51.13,51.03,51.09,83446.0,31.0929,31.1051,31.0443,31.0808,83446.0
2019-04-25 12:25:00,51.08,51.11,50.97,51.0,157139.0,31.0747,31.0929,31.0078,31.026,157139.0
2019-04-25 12:30:00,51.0,51.06,50.99,51.03,113023.0,31.026,31.0625,31.0199,31.0443,113023.0
2019-04-25 12:35:00,51.02,51.21,51.02,51.17,154636.0,31.0382,31.1538,31.0382,31.1294,154636.0
2019-04-25 12:40:00,51.17,51.21,51.07,51.11,68804.0,31.1294,31.1538,31.0686,31.0929,68804.0
2019-04-25 12:45:00,51.11,51.16,51.08,51.14,56476.0,31.0929,31.1234,31.0747,31.1112,56476.0
2019-04-25 12:50:00,51.14,51.27,51.08,51.22,266807.0,31.1112,31.1903,31.0747,31.1599,266807.0
2019-04-25 12:55:00,51.22,51.31,51.1,51.18,98051.0,31.1599,31.2146,31.0869,31.1355,98051.0
2019-04-25 13:00:00,51.19,51.21,51.08,51.11,105618.0,31.1416,31.1538,31.0747,31.0929,105618.0
2019-04-25 13:05:00,51.12,51.17,51.05,51.05,125568.0,31.099,31.1294,31.0564,31.0564,125568.0
2019-04-25 13:10:00,51.04,51.17,51.03,51.1,98713.0,31.0504,31.1294,31.0443,31.0869,98713.0
2019-04-25 13:15:00,51.11,51.12,51.03,51.07,80627.0,31.0929,31.099,31.0443,31.0686,80627.0
2019-04-25 13:20:00,51.06,51.08,51.03,51.05,71923.0,31.0625,31.0747,31.0443,31.0564,71923.0
2019-04-25 13:25:00,51.06,51.12,51.01,51.08,88745.0,31.0625,31.099,31.0321,31.0747,88745.0
2019-04-25 13:30:00,51.07,51.1,51.01,51.03,211903.0,31.0686,31.0869,31.0321,31.0443,211903.0
2019-04-25 13:35:00,51.03,51.07,51.02,51.07,161635.0,31.0443,31.0686,31.0382,31.0686,161635.0
2019-04-25 13:40:00,51.07,51.07,50.96,50.97,166531.0,31.0686,31.0686,31.0017,31.0078,166531.0
2019-04-25 13:45:00,50.96,50.96,50.88,50.9,112128.0,31.0017,31.0017,30.953,30.9652,112128.0
2019-04-25 13:50:00,50.9,50.92,50.77,50.82,208188.0,30.9652,30.9774,30.8861,30.9165,208188.0
2019-04-25 13:55:00,50.81,50.95,50.81,50.9,105863.0,30.9104,30.9956,30.9104,30.9652,105863.0
2019-04-25 14:00:00,50.9,50.98,50.87,50.88,184805.0,30.9652,31.0139,30.9469,30.953,184805.0
2019-04-25 14:05:00,50.88,50.93,50.84,50.92,196384.0,30.953,30.9834,30.9287,30.9774,196384.0
2019-04-25 14:10:00,50.93,50.94,50.76,50.8,115900.0,30.9834,30.9895,30.88,30.9043,115900.0
2019-04-25 14:15:00,50.8,50.81,50.71,50.74,158153.0,30.9043,30.9104,30.8496,30.8678,158153.0
2019-04-25 14:20:00,50.74,50.79,50.66,50.76,120325.0,30.8678,30.8983,30.8192,30.88,120325.0
2019-04-25 14:25:00,50.75,50.89,50.69,50.89,194594.0,30.8739,30.9591,30.8374,30.9591,194594.0
2019-04-25 14:30:00,50.89,51.1,50.86,51.08,273211.0,30.9591,31.0869,30.9408,31.0747,273211.0
2019-04-25 14:35:00,51.08,51.4,51.01,51.27,205113.0,31.0747,31.2694,31.0321,31.1903,205113.0
2019-04-25 14:40:00,51.26,51.66,51.26,51.58,151808.0,31.1842,31.4275,31.1842,31.3789,151808.0
2019-04-25 14:45:00,51.56,51.57,51.19,51.22,182872.0,31.3667,31.3728,31.1416,31.1599,182872.0
2019-04-25 14:50:00,51.22,51.54,51.21,51.45,145708.0,31.1599,31.3545,31.1538,31.2998,145708.0
2019-04-25 14:55:00,51.46,51.58,51.45,51.57,84712.0,31.3059,31.3789,31.2998,31.3728,84712.0
2019-04-25 15:00:00,51.56,51.66,51.51,51.52,89379.0,31.3667,31.4275,31.3363,31.3424,89379.0
2019-04-25 15:05:00,51.53,51.53,51.43,51.46,73842.0,31.3484,31.3484,31.2876,31.3059,73842.0
2019-04-25 15:10:00,51.47,51.55,51.45,51.54,81680.0,31.3119,31.3606,31.2998,31.3545,81680.0
2019-04-25 15:15:00,51.54,51.54,51.48,51.5,60309.0,31.3545,31.3545,31.318,31.3302,60309.0
2019-04-25 15:20:00,51.5,51.59,51.49,51.55,115353.0,31.3302,31.3849,31.3241,31.3606,115353.0
2019-04-25 15:25:00,51.55,51.57,51.44,51.52,145934.0,31.3606,31.3728,31.2937,31.3424,145934.0
2019-04-25 15:30:00,51.52,51.56,51.46,51.51,177938.0,31.3424,31.3667,31.3059,31.3363,177938.0
2019-04-25 15:35:00,51.51,51.64,51.48,51.63,125449.0,31.3363,31.4154,31.318,31.4093,125449.0
2019-04-25 15:40:00,51.63,51.66,51.58,51.63,160364.0,31.4093,31.4275,31.3789,31.4093,160364.0
2019-04-25 15:45:00,51.63,51.73,51.61,51.62,217799.0,31.4093,31.4701,31.3971,31.4032,217799.0
2019-04-25 15:50:00,51.62,51.64,51.46,51.47,314745.0,31.4032,31.4154,31.3059,31.3119,314745.0
2019-04-25 15:55:00,51.48,51.51,51.36,51.4,608744.0,31.318,31.3363,31.245,31.2694,608744.0
2019-04-26 09:30:00,51.54,52.13,51.5,52.12,349533.0,31.3545,31.7135,31.3302,31.7074,349533.0
2019-04-26 09:35:00,52.09,52.3,52.0,52.2,176479.0,31.6891,31.8169,31.6344,31.756,176479.0
2019-04-26 09:40:00,52.18,52.62,52.15,52.55,277541.0,31.7439,32.0116,31.7256,31.969,277541.0
2019-04-26 09:45:00,52.53,52.53,52.28,52.35,243900.0,31.9568,31.9568,31.8047,31.8473,243900.0
2019-04-26 09:50:00,52.35,52.39,52.18,52.35,112778.0,31.8473,31.8716,31.7439,31.8473,112778.0
2019-04-26 09:55:00,52.37,52.51,52.37,52.39,119284.0,31.8595,31.9446,31.8595,31.8716,119284.0
2019-04-26 10:00:00,52.38,52.58,52.34,52.58,124511.0,31.8655,31.9872,31.8412,31.9872,124511.0
2019-04-26 10:05:00,52.58,52.6,52.51,52.56,84283.0,31.9872,31.9994,31.9446,31.975,84283.0
2019-04-26 10:10:00,52.56,52.62,52.49,52.59,68896.0,31.975,32.0116,31.9325,31.9933,68896.0
2019-04-26 10:15:00,52.58,52.74,52.57,52.68,127581.0,31.9872,32.0846,31.9811,32.0481,127581.0
2019-04-26 10:20:00,52.68,52.92,52.67,52.85,261463.0,32.0481,32.1941,32.042,32.1515,261463.0
2019-04-26 10:25:00,52.85,52.92,52.83,52.92,100042.0,32.1515,32.1941,32.1393,32.1941,100042.0
2019-04-26 10:30:00,52.92,52.94,52.79,52.79,132693.0,32.1941,32.2062,32.115,32.115,132693.0
2019-04-26 10:35:00,52.8,52.83,52.65,52.69,67596.0,32.1211,32.1393,32.0298,32.0541,67596.0
2019-04-26 10:40:00,52.69,52.69,52.5,52.53,61986.0,32.0541,32.0541,31.9385,31.9568,61986.0
2019-04-26 10:45:00,52.53,52.64,52.53,52.6,67754.0,31.9568,32.0237,31.9568,31.9994,67754.0
2019-04-26 10:50:00,52.61,52.69,52.6,52.65,61719.0,32.0055,32.0541,31.9994,32.0298,61719.0
2019-04-26 10:55:00,52.65,52.67,52.54,52.55,55744.0,32.0298,32.042,31.9629,31.969,55744.0
2019-04-26 11:00:00,52.54,52.55,52.45,52.5,69611.0,31.9629,31.969,31.9081,31.9385,69611.0
2019-04-26 11:05:00,52.5,52.52,52.45,52.49,66090.0,31.9385,31.9507,31.9081,31.9325,66090.0
2019-04-26 11:10:00,52.5,52.62,52.5,52.6,57163.0,31.9385,32.0116,31.9385,31.9994,57163.0
2019-04-26 11:15:00,52.61,52.62,52.49,52.51,56010.0,32.0055,32.0116,31.9325,31.9446,56010.0
2019-04-26 11:20:00,52.52,52.58,52.5,52.55,75570.0,31.9507,31.9872,31.9385,31.969,75570.0
2019-04-26 11:25:00,52.56,52.6,52.51,52.53,73955.0,31.975,31.9994,31.9446,31.9568,73955.0
2019-04-26 11:30:00,52.54,52.55,52.49,52.5,42179.0,31.9629,31.969,31.9325,31.9385,42179.0
2019-04-26 11:35:00,52.49,52.51,52.42,52.47,154666.0,31.9325,31.9446,31.8899,31.9203,154666.0
2019-04-26 11:40:00,52.47,52.48,52.4,52.47,53292.0,31.9203,31.9264,31.8777,31.9203,53292.0
2019-04-26 11:45:00,52.48,52.51,52.45,52.48,37942.0,31.9264,31.9446,31.9081,31.9264,37942.0
2019-04-26 11:50:00,52.48,52.5,52.42,52.44,34413.0,31.9264,31.9385,31.8899,31.902,34413.0
2019-04-26 11:55:00,52.44,52.45,52.39,52.4,55636.0,31.902,31.9081,31.8716,31.8777,55636.0
2019-04-26 12:00:00,52.39,52.46,52.37,52.45,60556.0,31.8716,31.9142,31.8595,31.9081,60556.0
2019-04-26 12:05:00,52.44,52.56,52.44,52.54,60136.0,31.902,31.975,31.902,31.9629,60136.0
2019-04-26 12:10:00,52.54,52.65,52.54,52.65,56871.0,31.9629,32.0298,31.9629,32.0298,56871.0
2019-04-26 12:15:00,52.64,52.65,52.57,52.63,41233.0,32.0237,32.0298,31.9811,32.0176,41233.0
2019-04-26 12:20:00,52.62,52.72,52.62,52.68,36204.0,32.0116,32.0724,32.0116,32.0481,36204.0
2019-04-26 12:25:00,52.67,52.69,52.6,52.64,74958.0,32.042,32.0541,31.9994,32.0237,74958.0
2019-04-26 12:30:00,52.64,52.68,52.6,52.67,53161.0,32.0237,32.0481,31.9994,32.042,53161.0
2019-04-26 12:35:00,52.67,52.77,52.67,52.73,48160.0,32.042,32.1028,32.042,32.0785,48160.0
2019-04-26 12:40:00,52.74,52.74,52.7,52.71,37531.0,32.0846,32.0846,32.0602,32.0663,37531.0
2019-04-26 12:45:00,52.7,52.7,52.6,52.64,59513.0,32.0602,32.0602,31.9994,32.0237,59513.0
2019-04-26 12:50:00,52.65,52.66,52.62,52.66,34616.0,32.0298,32.0359,32.0116,32.0359,34616.0
2019-04-26 12:55:00,52.66,52.73,52.65,52.72,48220.0,32.0359,32.0785,32.0298,32.0724,48220.0
2019-04-26 13:00:00,52.72,52.74,52.67,52.71,45159.0,32.0724,32.0846,32.042,32.0663,45159.0
2019-04-26 13:05:00,52.7,52.77,52.7,52.77,32751.0,32.0602,32.1028,32.0602,32.1028,32751.0
2019-04-26 13:10:00,52.77,52.77,52.73,52.75,38968.0,32.1028,32.1028,32.0785,32.0906,38968.0
2019-04-26 13:15:00,52.75,52.76,52.7,52.75,36016.0,32.0906,32.0967,32.0602,32.0906,36016.0
2019-04-26 13:20:00,52.76,52.77,52.73,52.77,36935.0,32.0967,32.1028,32.0785,32.1028,36935.0
2019-04-26 13:25:00,52.77,52.8,52.74,52.75,30815.0,32.1028,32.1211,32.0846,32.0906,30815.0
2019-04-26 13:30:00,52.75,52.82,52.74,52.82,64775.0,32.0906,32.1332,32.0846,32.1332,64775.0
2019-04-26 13:35:00,52.81,52.82,52.7,52.73,43141.0,32.1271,32.1332,32.0602,32.0785,43141.0
2019-04-26 13:40:00,52.74,52.74,52.7,52.7,31291.0,32.0846,32.0846,32.0602,32.0602,31291.0
2019-04-26 13:45:00,52.7,52.75,52.69,52.7,34245.0,32.0602,32.0906,32.0541,32.0602,34245.0
2019-04-26 13:50:00,52.7,52.71,52.62,52.63,54896.0,32.0602,32.0663,32.0116,32.0176,54896.0
2019-04-26 13:55:00,52.62,52.63,52.58,52.59,38021.0,32.0116,32.0176,31.9872,31.9933,38021.0
2019-04-26 14:00:00,52.59,52.61,52.54,52.6,59531.0,31.9933,32.0055,31.9629,31.9994,59531.0
2019-04-26 14:05:00,52.59,52.67,52.59,52.67,46456.0,31.9933,32.042,31.9933,32.042,46456.0
2019-04-26 14:10:00,52.67,52.67,52.59,52.61,85152.0,32.042,32.042,31.9933,32.0055,85152.0
2019-04-26 14:15:00,52.61,52.61,52.56,52.58,69527.0,32.0055,32.0055,31.975,31.9872,69527.0
2019-04-26 14:20:00,52.59,52.59,52.54,52.55,43093.0,31.9933,31.9933,31.9629,31.969,43093.0
2019-04-26 14:25:00,52.54,52.59,52.52,52.54,45861.0,31.9629,31.9933,31.9507,31.9629,45861.0
2019-04-26 14:30:00,52.54,52.54,52.45,52.48,69506.0,31.9629,31.9629,31.9081,31.9264,69506.0
2019-04-26 14:35:00,52.48,52.53,52.48,52.52,41440.0,31.9264,31.9568,31.9264,31.9507,41440.0
2019-04-26 14:40:00,52.51,52.63,52.51,52.61,44977.0,31.9446,32.0176,31.9446,32.0055,44977.0
2019-04-26 14:45:00,52.61,52.62,52.58,52.59,40683.0,32.0055,32.0116,31.9872,31.9933,40683.0
2019-04-26 14:50:00,52.59,52.6,52.54,52.55,54269.0,31.9933,31.9994,31.9629,31.969,54269.0
2019-04-26 14:55:00,52.54,52.6,52.53,52.6,43227.0,31.9629,31.9994,31.9568,31.9994,43227.0
2019-04-26 15:00:00,52.59,52.67,52.58,52.67,50791.0,31.9933,32.042,31.9872,32.042,50791.0
2019-04-26 15:05:00,52.66,52.68,52.59,52.61,40705.0,32.0359,32.0481,31.9933,32.0055,40705.0
2019-04-26 15:10:00,52.61,52.62,52.55,52.55,45204.0,32.0055,32.0116,31.969,31.969,45204.0
2019-04-26 15:15:00,52.55,52.63,52.55,52.63,54400.0,31.969,32.0176,31.969,32.0176,54400.0
2019-04-26 15:20:00,52.62,52.64,52.54,52.56,79652.0,32.0116,32.0237,31.9629,31.975,79652.0
2019-04-26 15:25:00,52.56,52.62,52.55,52.59,62854.0,31.975,32.0116,31.969,31.9933,62854.0
2019-04-26 15:30:00,52.59,52.6,52.52,52.53,68422.0,31.9933,31.9994,31.9507,31.9568,68422.0
2019-04-26 15:35:00,52.53,52.59,52.52,52.59,74217.0,31.9568,31.9933,31.9507,31.9933,74217.0
2019-04-26 15:40:00,52.58,52.63,52.57,52.61,76240.0,31.9872,32.0176,31.9811,32.0055,76240.0
2019-04-26 15:45:00,52.6,52.61,52.53,52.57,122372.0,31.9994,32.0055,31.9568,31.9811,122372.0
2019-04-26 15:50:00,52.56,52.58,52.53,52.55,146170.0,31.975,31.9872,31.9568,31.969,146170.0
2019-04-26 15:55:00,52.56,52.83,52.56,52.79,565281.0,31.975,32.1393,31.975,32.115,565281.0
2019-04-29 09:30:00,52.9,52.94,52.72,52.89,184288.0,32.1819,32.2062,32.0724,32.1758,184288.0
2019-04-29 09:35:00,52.91,53.06,52.86,52.97,91595.0,32.188,32.2792,32.1576,32.2245,91595.0
2019-04-29 09:40:00,52.99,53.22,52.94,53.19,74041.0,32.2366,32.3766,32.2062,32.3583,74041.0
2019-04-29 09:45:00,53.2,53.34,53.12,53.25,71324.0,32.3644,32.4496,32.3157,32.3948,71324.0
2019-04-29 09:50:00,53.26,53.28,53.14,53.15,68412.0,32.4009,32.4131,32.3279,32.334,68412.0
2019-04-29 09:55:00,53.15,53.16,52.93,52.93,77806.0,32.334,32.3401,32.2001,32.2001,77806.0
2019-04-29 10:00:00,52.95,53.05,52.94,52.99,123067.0,32.2123,32.2731,32.2062,32.2366,123067.0
2019-04-29 10:05:00,52.99,53.22,52.96,53.21,109995.0,32.2366,32.3766,32.2184,32.3705,109995.0
2019-04-29 10:10:00,53.21,53.24,53.15,53.21,46573.0,32.3705,32.3887,32.334,32.3705,46573.0
2019-04-29 10:15:00,53.21,53.34,53.2,53.32,48736.0,32.3705,32.4496,32.3644,32.4374,48736.0
2019-04-29 10:20:00,53.32,53.35,53.26,53.27,47736.0,32.4374,32.4556,32.4009,32.407,47736.0
2019-04-29 10:25:00,53.27,53.32,53.26,53.27,85578.0,32.407,32.4374,32.4009,32.407,85578.0
2019-04-29 10:30:00,53.27,53.48,53.24,53.48,77853.0,32.407,32.5347,32.3887,32.5347,77853.0
2019-04-29 10:35:00,53.47,53.55,53.46,53.5,82578.0,32.5287,32.5773,32.5226,32.5469,82578.0
2019-04-29 10:40:00,53.5,53.57,53.43,53.45,79133.0,32.5469,32.5895,32.5043,32.5165,79133.0
2019-04-29 10:45:00,53.45,53.45,53.33,53.4,70488.0,32.5165,32.5165,32.4435,32.4861,70488.0
2019-04-29 10:50:00,53.39,53.52,53.38,53.51,74966.0,32.48,32.5591,32.4739,32.553,74966.0
2019-04-29 10:55:00,53.52,53.53,53.41,53.41,103258.0,32.5591,32.5652,32.4921,32.4921,103258.0
2019-04-29 11:00:00,53.41,53.47,53.39,53.47,82207.0,32.4921,32.5287,32.48,32.5287,82207.0
2019-04-29 11:05:00,53.47,53.48,53.41,53.47,33403.0,32.5287,32.5347,32.4921,32.5287,33403.0
2019-04-29 11:10:00,53.47,53.52,53.46,53.47,46882.0,32.5287,32.5591,32.5226,32.5287,46882.0
2019-04-29 11:15:00,53.47,53.48,53.4,53.4,67453.0,32.5287,32.5347,32.4861,32.4861,67453.0
2019-04-29 11:20:00,53.41,53.43,53.36,53.36,61847.0,32.4921,32.5043,32.4617,32.4617,61847.0
2019-04-29 11:25:00,53.36,53.39,53.33,53.37,45083.0,32.4617,32.48,32.4435,32.4678,45083.0
2019-04-29 11:30:00,53.38,53.42,53.37,53.41,34079.0,32.4739,32.4982,32.4678,32.4921,34079.0
2019-04-29 11:35:00,53.39,53.4,53.3,53.3,28544.0,32.48,32.4861,32.4252,32.4252,28544.0
2019-04-29 11:40:00,53.3,53.43,53.28,53.42,37564.0,32.4252,32.5043,32.4131,32.4982,37564.0
2019-04-29 11:45:00,53.43,53.54,53.42,53.49,41767.0,32.5043,32.5712,32.4982,32.5408,41767.0
2019-04-29 11:50:00,53.5,53.54,53.46,53.47,29683.0,32.5469,32.5712,32.5226,32.5287,29683.0
2019-04-29 11:55:00,53.46,53.49,53.43,53.48,30450.0,32.5226,32.5408,32.5043,32.5347,30450.0
2019-04-29 12:00:00,53.48,53.49,53.44,53.47,28136.0,32.5347,32.5408,32.5104,32.5287,28136.0
2019-04-29 12:05:00,53.47,53.47,53.4,53.4,44627.0,32.5287,32.5287,32.4861,32.4861,44627.0
2019-04-29 12:10:00,53.41,53.46,53.39,53.44,45989.0,32.4921,32.5226,32.48,32.5104,45989.0
2019-04-29 12:15:00,53.44,53.47,53.42,53.43,36524.0,32.5104,32.5287,32.4982,32.5043,36524.0
2019-04-29 12:20:00,53.42,53.46,53.41,53.43,30822.0,32.4982,32.5226,32.4921,32.5043,30822.0
2019-04-29 12:25:00,53.43,53.46,53.38,53.4,40318.0,32.5043,32.5226,32.4739,32.4861,40318.0
2019-04-29 12:30:00,53.4,53.46,53.39,53.4,31784.0,32.4861,32.5226,32.48,32.4861,31784.0
2019-04-29 12:35:00,53.41,53.46,53.4,53.43,33989.0,32.4921,32.5226,32.4861,32.5043,33989.0
2019-04-29 12:40:00,53.44,53.44,53.39,53.42,35908.0,32.5104,32.5104,32.48,32.4982,35908.0
2019-04-29 12:45:00,53.43,53.47,53.43,53.46,26785.0,32.5043,32.5287,32.5043,32.5226,26785.0
2019-04-29 12:50:00,53.45,53.46,53.37,53.4,65522.0,32.5165,32.5226,32.4678,32.4861,65522.0
2019-04-29 12:55:00,53.4,53.43,53.39,53.41,23878.0,32.4861,32.5043,32.48,32.4921,23878.0
2019-04-29 13:00:00,53.39,53.4,53.37,53.37,44473.0,32.48,32.4861,32.4678,32.4678,44473.0
2019-04-29 13:05:00,53.37,53.43,53.37,53.4,38745.0,32.4678,32.5043,32.4678,32.4861,38745.0
2019-04-29 13:10:00,53.41,53.41,53.38,53.4,21798.0,32.4921,32.4921,32.4739,32.4861,21798.0
2019-04-29 13:15:00,53.39,53.39,53.35,53.35,20900.0,32.48,32.48,32.4556,32.4556,20900.0
2019-04-29 13:20:00,53.35,53.37,53.34,53.35,24488.0,32.4556,32.4678,32.4496,32.4556,24488.0
2019-04-29 13:25:00,53.35,53.38,53.33,53.37,32195.0,32.4556,32.4739,32.4435,32.4678,32195.0
2019-04-29 13:30:00,53.38,53.38,53.35,53.36,20782.0,32.4739,32.4739,32.4556,32.4617,20782.0
2019-04-29 13:35:00,53.35,53.35,53.28,53.34,42261.0,32.4556,32.4556,32.4131,32.4496,42261.0
2019-04-29 13:40:00,53.33,53.33,53.27,53.28,26884.0,32.4435,32.4435,32.407,32.4131,26884.0
2019-04-29 13:45:00,53.27,53.33,53.26,53.33,50295.0,32.407,32.4435,32.4009,32.4435,50295.0
2019-04-29 13:50:00,53.33,53.35,53.31,53.34,21282.0,32.4435,32.4556,32.4313,32.4496,21282.0
2019-04-29 13:55:00,53.34,53.35,53.29,53.3,31722.0,32.4496,32.4556,32.4191,32.4252,31722.0
2019-04-29 14:00:00,53.3,53.33,53.29,53.3,41066.0,32.4252,32.4435,32.4191,32.4252,41066.0
2019-04-29 14:05:00,53.3,53.31,53.26,53.31,98716.0,32.4252,32.4313,32.4009,32.4313,98716.0
2019-04-29 14:10:00,53.32,53.34,53.29,53.29,33980.0,32.4374,32.4496,32.4191,32.4191,33980.0
2019-04-29 14:15:00,53.3,53.32,53.27,53.28,44291.0,32.4252,32.4374,32.407,32.4131,44291.0
2019-04-29 14:20:00,53.28,53.28,53.23,53.27,58555.0,32.4131,32.4131,32.3826,32.407,58555.0
2019-04-29 14:25:00,53.27,53.31,53.24,53.25,43161.0,32.407,32.4313,32.3887,32.3948,43161.0
2019-04-29 14:30:00,53.25,53.25,53.11,53.12,67391.0,32.3948,32.3948,32.3096,32.3157,67391.0
2019-04-29 14:35:00,53.11,53.26,53.1,53.22,136213.0,32.3096,32.4009,32.3036,32.3766,136213.0
2019-04-29 14:40:00,53.22,53.32,53.2,53.29,93860.0,32.3766,32.4374,32.3644,32.4191,93860.0
2019-04-29 14:45:00,53.29,53.35,53.27,53.3,61967.0,32.4191,32.4556,32.407,32.4252,61967.0
2019-04-29 14:50:00,53.29,53.33,53.25,53.27,30510.0,32.4191,32.4435,32.3948,32.407,30510.0
2019-04-29 14:55:00,53.27,53.3,53.25,53.26,37468.0,32.407,32.4252,32.3948,32.4009,37468.0
2019-04-29 15:00:00,53.26,53.34,53.25,53.34,42286.0,32.4009,32.4496,32.3948,32.4496,42286.0
2019-04-29 15:05:00,53.33,53.34,53.31,53.32,21506.0,32.4435,32.4496,32.4313,32.4374,21506.0
2019-04-29 15:10:00,53.31,53.35,53.31,53.35,58524.0,32.4313,32.4556,32.4313,32.4556,58524.0
2019-04-29 15:15:00,53.34,53.35,53.31,53.32,60872.0,32.4496,32.4556,32.4313,32.4374,60872.0
2019-04-29 15:20:00,53.32,53.39,53.32,53.39,47678.0,32.4374,32.48,32.4374,32.48,47678.0
2019-04-29 15:25:00,53.39,53.43,53.39,53.41,29391.0,32.48,32.5043,32.48,32.4921,29391.0
2019-04-29 15:30:00,53.41,53.5,53.41,53.47,75243.0,32.4921,32.5469,32.4921,32.5287,75243.0
2019-04-29 15:35:00,53.47,53.51,53.47,53.51,71057.0,32.5287,32.553,32.5287,32.553,71057.0
2019-04-29 15:40:00,53.51,53.51,53.48,53.5,58891.0,32.553,32.553,32.5347,32.5469,58891.0
2019-04-29 15:45:00,53.5,53.6,53.49,53.52,168289.0,32.5469,32.6077,32.5408,32.5591,168289.0
2019-04-29 15:50:00,53.53,53.57,53.49,53.57,157717.0,32.5652,32.5895,32.5408,32.5895,157717.0
2019-04-29 15:55:00,53.57,53.64,53.51,53.54,633574.0,32.5895,32.6321,32.553,32.5712,633574.0
2019-04-30 09:30:00,53.82,53.85,53.59,53.67,461282.0,32.7416,32.7598,32.6017,32.6503,461282.0
2019-04-30 09:35:00,53.67,53.73,53.6,53.62,114435.0,32.6503,32.6868,32.6077,32.6199,114435.0
2019-04-30 09:40:00,53.61,53.67,53.36,53.52,86345.0,32.6138,32.6503,32.4617,32.5591,86345.0
2019-04-30 09:45:00,53.51,53.59,53.48,53.54,38005.0,32.553,32.6017,32.5347,32.5712,38005.0
2019-04-30 09:50:00,53.54,53.58,53.51,53.52,37576.0,32.5712,32.5956,32.553,32.5591,37576.0
2019-04-30 09:55:00,53.51,53.57,53.46,53.57,62482.0,32.553,32.5895,32.5226,32.5895,62482.0
2019-04-30 10:00:00,53.57,53.69,53.53,53.69,127172.0,32.5895,32.6625,32.5652,32.6625,127172.0
2019-04-30 10:05:00,53.69,53.85,53.68,53.84,59142.0,32.6625,32.7598,32.6564,32.7537,59142.0
2019-04-30 10:10:00,53.85,53.98,53.84,53.97,67443.0,32.7598,32.8389,32.7537,32.8328,67443.0
2019-04-30 10:15:00,53.96,54.02,53.89,53.89,88704.0,32.8267,32.8632,32.7842,32.7842,88704.0
2019-04-30 10:20:00,53.89,53.99,53.89,53.99,37157.0,32.7842,32.845,32.7842,32.845,37157.0
2019-04-30 10:25:00,53.99,54.0,53.84,53.89,86433.0,32.845,32.8511,32.7537,32.7842,86433.0
2019-04-30 10:30:00,53.9,54.05,53.89,53.98,64766.0,32.7902,32.8815,32.7842,32.8389,64766.0
2019-04-30 10:35:00,53.98,54.03,53.94,53.95,44001.0,32.8389,32.8693,32.8146,32.8207,44001.0
2019-04-30 10:40:00,53.95,53.95,53.85,53.9,62961.0,32.8207,32.8207,32.7598,32.7902,62961.0
2019-04-30 10:45:00,53.9,53.91,53.86,53.88,99224.0,32.7902,32.7963,32.7659,32.7781,99224.0
2019-04-30 10:50:00,53.88,53.9,53.84,53.86,46470.0,32.7781,32.7902,32.7537,32.7659,46470.0
2019-04-30 10:55:00,53.86,53.91,53.83,53.84,59761.0,32.7659,32.7963,32.7477,32.7537,59761.0
2019-04-30 11:00:00,53.83,53.91,53.79,53.8,85170.0,32.7477,32.7963,32.7233,32.7294,85170.0
2019-04-30 11:05:00,53.8,53.81,53.72,53.78,124023.0,32.7294,32.7355,32.6807,32.7172,124023.0
2019-04-30 11:10:00,53.79,53.87,53.77,53.86,63184.0,32.7233,32.772,32.7112,32.7659,63184.0
2019-04-30 11:15:00,53.87,53.87,53.81,53.81,50938.0,32.772,32.772,32.7355,32.7355,50938.0
2019-04-30 11:20:00,53.8,53.83,53.76,53.77,91087.0,32.7294,32.7477,32.7051,32.7112,91087.0
2019-04-30 11:25:00,53.77,53.82,53.75,53.75,67669.0,32.7112,32.7416,32.699,32.699,67669.0
2019-04-30 11:30:00,53.75,53.88,53.75,53.87,55833.0,32.699,32.7781,32.699,32.772,55833.0
2019-04-30 11:35:00,53.87,53.99,53.86,53.97,51405.0,32.772,32.845,32.7659,32.8328,51405.0
2019-04-30 11:40:00,53.98,53.98,53.92,53.94,56777.0,32.8389,32.8389,32.8024,32.8146,56777.0
2019-04-30 11:45:00,53.93,53.94,53.88,53.89,29634.0,32.8085,32.8146,32.7781,32.7842,29634.0
2019-04-30 11:50:00,53.89,53.93,53.87,53.87,19707.0,32.7842,32.8085,32.772,32.772,19707.0
2019-04-30 11:55:00,53.88,53.9,53.8,53.84,25741.0,32.7781,32.7902,32.7294,32.7537,25741.0
2019-04-30 12:00:00,53.84,53.92,53.84,53.91,39765.0,32.7537,32.8024,32.7537,32.7963,39765.0
2019-04-30 12:05:00,53.9,53.93,53.88,53.88,46775.0,32.7902,32.8085,32.7781,32.7781,46775.0
2019-04-30 12:10:00,53.88,53.89,53.77,53.78,37472.0,32.7781,32.7842,32.7112,32.7172,37472.0
2019-04-30 12:15:00,53.78,53.79,53.71,53.72,75543.0,32.7172,32.7233,32.6747,32.6807,75543.0
2019-04-30 12:20:00,53.71,53.76,53.71,53.73,38893.0,32.6747,32.7051,32.6747,32.6868,38893.0
2019-04-30 12:25:00,53.72,53.79,53.63,53.64,91223.0,32.6807,32.7233,32.626,32.6321,91223.0
2019-04-30 12:30:00,53.64,53.74,53.64,53.72,73265.0,32.6321,32.6929,32.6321,32.6807,73265.0
2019-04-30 12:35:00,53.72,53.73,53.66,53.7,43817.0,32.6807,32.6868,32.6442,32.6686,43817.0
2019-04-30 12:40:00,53.69,53.7,53.65,53.69,72511.0,32.6625,32.6686,32.6382,32.6625,72511.0
2019-04-30 12:45:00,53.69,53.69,53.61,53.62,37670.0,32.6625,32.6625,32.6138,32.6199,37670.0
2019-04-30 12:50:00,53.62,53.64,53.6,53.62,58810.0,32.6199,32.6321,32.6077,32.6199,58810.0
2019-04-30 12:55:00,53.61,53.64,53.59,53.61,46406.0,32.6138,32.6321,32.6017,32.6138,46406.0
2019-04-30 13:00:00,53.61,53.65,53.48,53.48,104909.0,32.6138,32.6382,32.5347,32.5347,104909.0
2019-04-30 13:05:00,53.48,53.51,53.45,53.47,84872.0,32.5347,32.553,32.5165,32.5287,84872.0
2019-04-30 13:10:00,53.47,53.57,53.46,53.55,44952.0,32.5287,32.5895,32.5226,32.5773,44952.0
2019-04-30 13:15:00,53.55,53.55,53.51,53.54,32585.0,32.5773,32.5773,32.553,32.5712,32585.0
2019-04-30 13:20:00,53.54,53.57,53.53,53.55,17592.0,32.5712,32.5895,32.5652,32.5773,17592.0
2019-04-30 13:25:00,53.56,53.56,53.47,53.47,26368.0,32.5834,32.5834,32.5287,32.5287,26368.0
2019-04-30 13:30:00,53.48,53.56,53.46,53.47,111274.0,32.5347,32.5834,32.5226,32.5287,111274.0
2019-04-30 13:35:00,53.48,53.99,53.47,53.99,215589.0,32.5347,32.845,32.5287,32.845,215589.0
2019-04-30 13:40:00,53.99,54.29,53.59,53.82,578790.0,32.845,33.0275,32.6017,32.7416,578790.0
2019-04-30 13:45:00,53.81,53.91,53.74,53.86,387158.0,32.7355,32.7963,32.6929,32.7659,387158.0
2019-04-30 13:50:00,53.86,54.23,53.85,54.23,256745.0,32.7659,32.991,32.7598,32.991,256745.0
2019-04-30 13:55:00,54.22,54.9,54.2,54.71,517783.0,32.9849,33.3986,32.9727,33.283,517783.0
2019-04-30 14:00:00,54.71,54.95,54.56,54.76,446566.0,33.283,33.429,33.1918,33.3134,446566.0
2019-04-30 14:05:00,54.77,54.99,54.7,54.8,774075.0,33.3195,33.4533,33.2769,33.3378,774075.0
2019-04-30 14:10:00,54.8,54.81,54.3,54.53,458464.0,33.3378,33.3438,33.0336,33.1735,458464.0
2019-04-30 14:15:00,54.54,54.76,54.51,54.7,257300.0,33.1796,33.3134,33.1613,33.2769,257300.0
2019-04-30 14:20:00,54.69,54.7,54.4,54.48,178950.0,33.2708,33.2769,33.0944,33.1431,178950.0
2019-04-30 14:25:00,54.48,54.51,54.39,54.4,117486.0,33.1431,33.1613,33.0883,33.0944,117486.0
2019-04-30 14:30:00,54.42,54.42,54.01,54.02,307251.0,33.1066,33.1066,32.8572,32.8632,307251.0
2019-04-30 14:35:00,54.01,54.31,53.93,54.31,326451.0,32.8572,33.0397,32.8085,33.0397,326451.0
2019-04-30 14:40:00,54.32,54.49,54.27,54.38,201597.0,33.0458,33.1492,33.0153,33.0823,201597.0
2019-04-30 14:45:00,54.39,54.42,54.32,54.35,85104.0,33.0883,33.1066,33.0458,33.064,85104.0
2019-04-30 14:50:00,54.35,54.39,54.31,54.32,68255.0,33.064,33.0883,33.0397,33.0458,68255.0
2019-04-30 14:55:00,54.32,54.33,54.24,54.25,110535.0,33.0458,33.0518,32.9971,33.0032,110535.0
2019-04-30 15:00:00,54.26,54.27,54.13,54.16,105700.0,33.0093,33.0153,32.9302,32.9484,105700.0
2019-04-30 15:05:00,54.16,54.18,54.12,54.16,197770.0,32.9484,32.9606,32.9241,32.9484,197770.0
2019-04-30 15:10:00,54.16,54.26,54.12,54.2,221332.0,32.9484,33.0093,32.9241,32.9727,221332.0
2019-04-30 15:15:00,54.2,54.32,54.14,54.31,75810.0,32.9727,33.0458,32.9362,33.0397,75810.0
2019-04-30 15:20:00,54.3,54.42,54.3,54.38,78256.0,33.0336,33.1066,33.0336,33.0823,78256.0
2019-04-30 15:25:00,54.38,54.39,54.33,54.35,53472.0,33.0823,33.0883,33.0518,33.064,53472.0
2019-04-30 15:30:00,54.35,54.41,54.33,54.4,94466.0,33.064,33.1005,33.0518,33.0944,94466.0
2019-04-30 15:35:00,54.4,54.55,54.37,54.53,119700.0,33.0944,33.1857,33.0762,33.1735,119700.0
2019-04-30 15:40:00,54.54,54.58,54.51,54.53,124141.0,33.1796,33.2039,33.1613,33.1735,124141.0
2019-04-30 15:45:00,54.53,54.54,54.44,54.53,186329.0,33.1735,33.1796,33.1188,33.1735,186329.0
2019-04-30 15:50:00,54.53,54.6,54.53,54.54,298719.0,33.1735,33.2161,33.1735,33.1796,298719.0
2019-04-30 15:55:00,54.53,54.56,54.33,54.33,942716.0,33.1735,33.1918,33.0518,33.0518,942716.0
2019-05-01 09:30:00,54.52,54.7,54.45,54.68,227342.0,33.1674,33.2769,33.1248,33.2648,227342.0
2019-05-01 09:35:00,54.68,54.74,54.58,54.62,95706.0,33.2648,33.3013,33.2039,33.2283,95706.0
2019-05-01 09:40:00,54.61,54.67,54.54,54.57,127812.0,33.2222,33.2587,33.1796,33.1978,127812.0
2019-05-01 09:45:00,54.57,54.7,54.51,54.7,81343.0,33.1978,33.2769,33.1613,33.2769,81343.0
2019-05-01 09:50:00,54.71,54.72,54.55,54.55,119520.0,33.283,33.2891,33.1857,33.1857,119520.0
2019-05-01 09:55:00,54.55,54.58,54.41,54.5,170455.0,33.1857,33.2039,33.1005,33.1553,170455.0
2019-05-01 10:00:00,54.49,54.5,54.28,54.35,129721.0,33.1492,33.1553,33.0214,33.064,129721.0
2019-05-01 10:05:00,54.34,54.34,54.16,54.21,75874.0,33.0579,33.0579,32.9484,32.9788,75874.0
2019-05-01 10:10:00,54.2,54.29,54.2,54.28,132761.0,32.9727,33.0275,32.9727,33.0214,132761.0
2019-05-01 10:15:00,54.27,54.39,54.25,54.28,187843.0,33.0153,33.0883,33.0032,33.0214,187843.0
2019-05-01 10:20:00,54.28,54.46,54.27,54.45,165214.0,33.0214,33.1309,33.0153,33.1248,165214.0
2019-05-01 10:25:00,54.44,54.44,54.26,54.26,48148.0,33.1188,33.1188,33.0093,33.0093,48148.0
2019-05-01 10:30:00,54.26,54.29,54.13,54.21,67624.0,33.0093,33.0275,32.9302,32.9788,67624.0
2019-05-01 10:35:00,54.21,54.3,54.21,54.27,49764.0,32.9788,33.0336,32.9788,33.0153,49764.0
2019-05-01 10:40:00,54.28,54.34,54.26,54.3,33407.0,33.0214,33.0579,33.0093,33.0336,33407.0
2019-05-01 10:45:00,54.3,54.34,54.29,54.33,29909.0,33.0336,33.0579,33.0275,33.0518,29909.0
2019-05-01 10:50:00,54.32,54.32,54.16,54.21,59092.0,33.0458,33.0458,32.9484,32.9788,59092.0
2019-05-01 10:55:00,54.21,54.3,54.18,54.27,47808.0,32.9788,33.0336,32.9606,33.0153,47808.0
2019-05-01 11:00:00,54.28,54.33,54.26,54.32,45167.0,33.0214,33.0518,33.0093,33.0458,45167.0
2019-05-01 11:05:00,54.31,54.32,54.28,54.29,24075.0,33.0397,33.0458,33.0214,33.0275,24075.0
2019-05-01 11:10:00,54.29,54.31,54.19,54.22,36018.0,33.0275,33.0397,32.9667,32.9849,36018.0
2019-05-01 11:15:00,54.22,54.24,54.19,54.21,34295.0,32.9849,32.9971,32.9667,32.9788,34295.0
2019-05-01 11:20:00,54.23,54.26,54.19,54.22,27581.0,32.991,33.0093,32.9667,32.9849,27581.0
2019-05-01 11:25:00,54.22,54.25,54.18,54.19,33409.0,32.9849,33.0032,32.9606,32.9667,33409.0
2019-05-01 11:30:00,54.2,54.26,54.18,54.22,41025.0,32.9727,33.0093,32.9606,32.9849,41025.0
2019-05-01 11:35:00,54.22,54.24,54.17,54.21,36313.0,32.9849,32.9971,32.9545,32.9788,36313.0
2019-05-01 11:40:00,54.21,54.23,54.18,54.21,30535.0,32.9788,32.991,32.9606,32.9788,30535.0
2019-05-01 11:45:00,54.21,54.22,54.16,54.17,36877.0,32.9788,32.9849,32.9484,32.9545,36877.0
2019-05-01 11:50:00,54.17,54.29,54.17,54.29,40247.0,32.9545,33.0275,32.9545,33.0275,40247.0
2019-05-01 11:55:00,54.29,54.31,54.13,54.16,63903.0,33.0275,33.0397,32.9302,32.9484,63903.0
2019-05-01 12:00:00,54.16,54.22,54.14,54.22,70513.0,32.9484,32.9849,32.9362,32.9849,70513.0
2019-05-01 12:05:00,54.22,54.25,54.11,54.12,30082.0,32.9849,33.0032,32.918,32.9241,30082.0
2019-05-01 12:10:00,54.12,54.12,54.01,54.02,40104.0,32.9241,32.9241,32.8572,32.8632,40104.0
2019-05-01 12:15:00,54.03,54.04,53.97,53.98,47588.0,32.8693,32.8754,32.8328,32.8389,47588.0
2019-05-01 12:20:00,53.98,54.02,53.95,53.99,47634.0,32.8389,32.8632,32.8207,32.845,47634.0
2019-05-01 12:25:00,53.99,54.07,53.98,54.07,31870.0,32.845,32.8937,32.8389,32.8937,31870.0
2019-05-01 12:30:00,54.07,54.15,54.06,54.15,72936.0,32.8937,32.9423,32.8876,32.9423,72936.0
2019-05-01 12:35:00,54.14,54.15,54.09,54.12,40597.0,32.9362,32.9423,32.9058,32.9241,40597.0
2019-05-01 12:40:00,54.12,54.13,54.07,54.08,105494.0,32.9241,32.9302,32.8937,32.8997,105494.0
2019-05-01 12:45:00,54.08,54.09,54.03,54.07,28567.0,32.8997,32.9058,32.8693,32.8937,28567.0
2019-05-01 12:50:00,54.07,54.07,54.01,54.05,30759.0,32.8937,32.8937,32.8572,32.8815,30759.0
2019-05-01 12:55:00,54.05,54.09,54.04,54.07,34213.0,32.8815,32.9058,32.8754,32.8937,34213.0
2019-05-01 13:00:00,54.07,54.12,53.92,53.92,75922.0,32.8937,32.9241,32.8024,32.8024,75922.0
2019-05-01 13:05:00,53.92,53.94,53.85,53.9,148280.0,32.8024,32.8146,32.7598,32.7902,148280.0
2019-05-01 13:10:00,53.9,53.91,53.81,53.84,43067.0,32.7902,32.7963,32.7355,32.7537,43067.0
2019-05-01 13:15:00,53.84,53.97,53.83,53.96,118665.0,32.7537,32.8328,32.7477,32.8267,118665.0
2019-05-01 13:20:00,53.97,54.04,53.95,54.02,59678.0,32.8328,32.8754,32.8207,32.8632,59678.0
2019-05-01 13:25:00,54.02,54.13,54.01,54.09,36273.0,32.8632,32.9302,32.8572,32.9058,36273.0
2019-05-01 13:30:00,54.09,54.1,54.05,54.08,45344.0,32.9058,32.9119,32.8815,32.8997,45344.0
2019-05-01 13:35:00,54.08,54.1,54.04,54.05,44593.0,32.8997,32.9119,32.8754,32.8815,44593.0
2019-05-01 13:40:00,54.05,54.07,54.01,54.05,18972.0,32.8815,32.8937,32.8572,32.8815,18972.0
2019-05-01 13:45:00,54.05,54.11,54.05,54.08,23943.0,32.8815,32.918,32.8815,32.8997,23943.0
2019-05-01 13:50:00,54.09,54.1,54.04,54.07,23317.0,32.9058,32.9119,32.8754,32.8937,23317.0
2019-05-01 13:55:00,54.08,54.09,54.04,54.05,27653.0,32.8997,32.9058,32.8754,32.8815,27653.0
2019-05-01 14:00:00,54.06,54.13,54.03,54.13,44431.0,32.8876,32.9302,32.8693,32.9302,44431.0
2019-05-01 14:05:00,54.13,54.17,54.07,54.08,64445.0,32.9302,32.9545,32.8937,32.8997,64445.0
2019-05-01 14:10:00,54.08,54.08,53.98,53.98,54212.0,32.8997,32.8997,32.8389,32.8389,54212.0
2019-05-01 14:15:00,53.99,54.03,53.96,53.96,28071.0,32.845,32.8693,32.8267,32.8267,28071.0
2019-05-01 14:20:00,53.96,54.01,53.96,53.97,43016.0,32.8267,32.8572,32.8267,32.8328,43016.0
2019-05-01 14:25:00,53.97,53.99,53.86,53.9,30901.0,32.8328,32.845,32.7659,32.7902,30901.0
2019-05-01 14:30:00,53.89,53.93,53.8,53.82,47760.0,32.7842,32.8085,32.7294,32.7416,47760.0
2019-05-01 14:35:00,53.81,53.81,53.56,53.57,92550.0,32.7355,32.7355,32.5834,32.5895,92550.0
2019-05-01 14:40:00,53.57,53.69,53.52,53.67,98431.0,32.5895,32.6625,32.5591,32.6503,98431.0
2019-05-01 14:45:00,53.67,53.76,53.63,53.75,40557.0,32.6503,32.7051,32.626,32.699,40557.0
2019-05-01 14:50:00,53.76,53.88,53.72,53.86,51969.0,32.7051,32.7781,32.6807,32.7659,51969.0
2019-05-01 14:55:00,53.86,53.87,53.75,53.76,55744.0,32.7659,32.772,32.699,32.7051,55744.0
2019-05-01 15:00:00,53.76,53.77,53.64,53.69,47940.0,32.7051,32.7112,32.6321,32.6625,47940.0
2019-05-01 15:05:00,53.69,53.74,53.65,53.67,58986.0,32.6625,32.6929,32.6382,32.6503,58986.0
2019-05-01 15:10:00,53.68,53.75,53.65,53.72,54217.0,32.6564,32.699,32.6382,32.6807,54217.0
2019-05-01 15:15:00,53.71,53.77,53.68,53.73,49832.0,32.6747,32.7112,32.6564,32.6868,49832.0
2019-05-01 15:20:00,53.74,53.74,53.63,53.63,51009.0,32.6929,32.6929,32.626,32.626,51009.0
2019-05-01 15:25:00,53.63,53.67,53.57,53.64,64826.0,32.626,32.6503,32.5895,32.6321,64826.0
2019-05-01 15:30:00,53.63,53.67,53.59,53.61,99797.0,32.626,32.6503,32.6017,32.6138,99797.0
2019-05-01 15:35:00,53.61,53.66,53.58,53.6,75267.0,32.6138,32.6442,32.5956,32.6077,75267.0
2019-05-01 15:40:00,53.6,53.61,53.54,53.6,76311.0,32.6077,32.6138,32.5712,32.6077,76311.0
2019-05-01 15:45:00,53.59,53.59,53.48,53.51,108818.0,32.6017,32.6017,32.5347,32.553,108818.0
2019-05-01 15:50:00,53.5,53.54,53.46,53.47,208938.0,32.5469,32.5712,32.5226,32.5287,208938.0
2019-05-01 15:55:00,53.48,53.56,53.36,53.37,533517.0,32.5347,32.5834,32.4617,32.4678,533517.0
2019-05-02 09:30:00,53.06,53.55,53.05,53.09,161179.0,32.2792,32.5773,32.2731,32.2975,161179.0
2019-05-02 09:35:00,53.1,53.21,53.09,53.14,47294.0,32.3036,32.3705,32.2975,32.3279,47294.0
2019-05-02 09:40:00,53.15,53.26,53.09,53.11,71692.0,32.334,32.4009,32.2975,32.3096,71692.0
2019-05-02 09:45:00,53.13,53.2,53.08,53.19,90020.0,32.3218,32.3644,32.2914,32.3583,90020.0
2019-05-02 09:50:00,53.18,53.27,53.14,53.14,76947.0,32.3522,32.407,32.3279,32.3279,76947.0
2019-05-02 09:55:00,53.14,53.21,53.08,53.16,85199.0,32.3279,32.3705,32.2914,32.3401,85199.0
2019-05-02 10:00:00,53.16,53.24,53.15,53.16,71992.0,32.3401,32.3887,32.334,32.3401,71992.0
2019-05-02 10:05:00,53.16,53.23,53.09,53.12,99315.0,32.3401,32.3826,32.2975,32.3157,99315.0
2019-05-02 10:10:00,53.11,53.19,53.1,53.14,62976.0,32.3096,32.3583,32.3036,32.3279,62976.0
2019-05-02 10:15:00,53.14,53.35,53.1,53.32,86737.0,32.3279,32.4556,32.3036,32.4374,86737.0
2019-05-02 10:20:00,53.32,53.32,53.22,53.27,40706.0,32.4374,32.4374,32.3766,32.407,40706.0
2019-05-02 10:25:00,53.27,53.27,53.21,53.25,49848.0,32.407,32.407,32.3705,32.3948,49848.0
2019-05-02 10:30:00,53.25,53.34,53.23,53.32,81220.0,32.3948,32.4496,32.3826,32.4374,81220.0
2019-05-02 10:35:00,53.32,53.37,53.3,53.3,50038.0,32.4374,32.4678,32.4252,32.4252,50038.0
2019-05-02 10:40:00,53.3,53.31,53.23,53.25,35585.0,32.4252,32.4313,32.3826,32.3948,35585.0
2019-05-02 10:45:00,53.24,53.27,53.22,53.24,23225.0,32.3887,32.407,32.3766,32.3887,23225.0
2019-05-02 10:50:00,53.24,53.27,53.21,53.26,39621.0,32.3887,32.407,32.3705,32.4009,39621.0
2019-05-02 10:55:00,53.26,53.32,53.24,53.26,43895.0,32.4009,32.4374,32.3887,32.4009,43895.0
2019-05-02 11:00:00,53.26,53.29,53.24,53.27,45425.0,32.4009,32.4191,32.3887,32.407,45425.0
2019-05-02 11:05:00,53.28,53.28,53.22,53.23,29910.0,32.4131,32.4131,32.3766,32.3826,29910.0
2019-05-02 11:10:00,53.23,53.23,53.17,53.18,25173.0,32.3826,32.3826,32.3461,32.3522,25173.0
2019-05-02 11:15:00,53.18,53.21,53.16,53.17,54896.0,32.3522,32.3705,32.3401,32.3461,54896.0
2019-05-02 11:20:00,53.17,53.19,53.06,53.09,74430.0,32.3461,32.3583,32.2792,32.2975,74430.0
2019-05-02 11:25:00,53.1,53.16,53.08,53.11,61019.0,32.3036,32.3401,32.2914,32.3096,61019.0
2019-05-02 11:30:00,53.12,53.14,53.06,53.09,90426.0,32.3157,32.3279,32.2792,32.2975,90426.0
2019-05-02 11:35:00,53.09,53.09,52.94,52.98,75220.0,32.2975,32.2975,32.2062,32.2306,75220.0
2019-05-02 11:40:00,52.98,53.04,52.95,52.95,55987.0,32.2306,32.2671,32.2123,32.2123,55987.0
2019-05-02 11:45:00,52.95,53.06,52.94,53.05,110488.0,32.2123,32.2792,32.2062,32.2731,110488.0
2019-05-02 11:50:00,53.05,53.07,52.99,53.05,65257.0,32.2731,32.2853,32.2366,32.2731,65257.0
2019-05-02 11:55:00,53.05,53.17,53.03,53.16,77157.0,32.2731,32.3461,32.261,32.3401,77157.0
2019-05-02 12:00:00,53.16,53.17,53.12,53.16,53088.0,32.3401,32.3461,32.3157,32.3401,53088.0
2019-05-02 12:05:00,53.17,53.18,53.12,53.18,46083.0,32.3461,32.3522,32.3157,32.3522,46083.0
2019-05-02 12:10:00,53.19,53.23,53.17,53.23,77882.0,32.3583,32.3826,32.3461,32.3826,77882.0
2019-05-02 12:15:00,53.23,53.26,53.19,53.25,58725.0,32.3826,32.4009,32.3583,32.3948,58725.0
2019-05-02 12:20:00,53.25,53.28,53.23,53.28,43201.0,32.3948,32.4131,32.3826,32.4131,43201.0
2019-05-02 12:25:00,53.27,53.28,53.23,53.25,24329.0,32.407,32.4131,32.3826,32.3948,24329.0
2019-05-02 12:30:00,53.25,53.27,53.23,53.24,36046.0,32.3948,32.407,32.3826,32.3887,36046.0
2019-05-02 12:35:00,53.23,53.27,53.23,53.25,31852.0,32.3826,32.407,32.3826,32.3948,31852.0
2019-05-02 12:40:00,53.26,53.27,53.23,53.26,43539.0,32.4009,32.407,32.3826,32.4009,43539.0
2019-05-02 12:45:00,53.26,53.37,53.25,53.37,31532.0,32.4009,32.4678,32.3948,32.4678,31532.0
2019-05-02 12:50:00,53.38,53.43,53.35,53.41,34894.0,32.4739,32.5043,32.4556,32.4921,34894.0
2019-05-02 12:55:00,53.41,53.41,53.35,53.37,22253.0,32.4921,32.4921,32.4556,32.4678,22253.0
2019-05-02 13:00:00,53.37,53.37,53.27,53.28,37301.0,32.4678,32.4678,32.407,32.4131,37301.0
2019-05-02 13:05:00,53.28,53.32,53.26,53.32,42156.0,32.4131,32.4374,32.4009,32.4374,42156.0
2019-05-02 13:10:00,53.32,53.37,53.3,53.36,53889.0,32.4374,32.4678,32.4252,32.4617,53889.0
2019-05-02 13:15:00,53.37,53.39,53.35,53.39,26558.0,32.4678,32.48,32.4556,32.48,26558.0
2019-05-02 13:20:00,53.39,53.46,53.38,53.42,29480.0,32.48,32.5226,32.4739,32.4982,29480.0
2019-05-02 13:25:00,53.43,53.43,53.36,53.38,31515.0,32.5043,32.5043,32.4617,32.4739,31515.0
2019-05-02 13:30:00,53.38,53.39,53.34,53.37,19264.0,32.4739,32.48,32.4496,32.4678,19264.0
2019-05-02 13:35:00,53.36,53.39,53.35,53.37,31655.0,32.4617,32.48,32.4556,32.4678,31655.0
2019-05-02 13:40:00,53.37,53.4,53.36,53.39,61597.0,32.4678,32.4861,32.4617,32.48,61597.0
2019-05-02 13:45:00,53.38,53.42,53.37,53.41,36762.0,32.4739,32.4982,32.4678,32.4921,36762.0
2019-05-02 13:50:00,53.41,53.45,53.41,53.44,37342.0,32.4921,32.5165,32.4921,32.5104,37342.0
2019-05-02 13:55:00,53.44,53.47,53.43,53.45,35072.0,32.5104,32.5287,32.5043,32.5165,35072.0
2019-05-02 14:00:00,53.45,53.45,53.39,53.41,25484.0,32.5165,32.5165,32.48,32.4921,25484.0
2019-05-02 14:05:00,53.41,53.41,53.33,53.34,42105.0,32.4921,32.4921,32.4435,32.4496,42105.0
2019-05-02 14:10:00,53.34,53.38,53.31,53.34,43595.0,32.4496,32.4739,32.4313,32.4496,43595.0
2019-05-02 14:15:00,53.35,53.36,53.28,53.28,31656.0,32.4556,32.4617,32.4131,32.4131,31656.0
2019-05-02 14:20:00,53.28,53.33,53.28,53.32,30662.0,32.4131,32.4435,32.4131,32.4374,30662.0
2019-05-02 14:25:00,53.33,53.33,53.25,53.25,31428.0,32.4435,32.4435,32.3948,32.3948,31428.0
2019-05-02 14:30:00,53.26,53.32,53.24,53.32,64765.0,32.4009,32.4374,32.3887,32.4374,64765.0
2019-05-02 14:35:00,53.32,53.38,53.31,53.36,67450.0,32.4374,32.4739,32.4313,32.4617,67450.0
2019-05-02 14:40:00,53.36,53.37,53.3,53.3,27419.0,32.4617,32.4678,32.4252,32.4252,27419.0
2019-05-02 14:45:00,53.3,53.32,53.22,53.23,43991.0,32.4252,32.4374,32.3766,32.3826,43991.0
2019-05-02 14:50:00,53.23,53.27,53.18,53.25,44901.0,32.3826,32.407,32.3522,32.3948,44901.0
2019-05-02 14:55:00,53.25,53.27,53.22,53.25,31621.0,32.3948,32.407,32.3766,32.3948,31621.0
2019-05-02 15:00:00,53.24,53.26,53.17,53.19,51088.0,32.3887,32.4009,32.3461,32.3583,51088.0
2019-05-02 15:05:00,53.2,53.22,53.13,53.14,42518.0,32.3644,32.3766,32.3218,32.3279,42518.0
2019-05-02 15:10:00,53.14,53.16,53.11,53.11,50260.0,32.3279,32.3401,32.3096,32.3096,50260.0
2019-05-02 15:15:00,53.11,53.14,53.11,53.14,66230.0,32.3096,32.3279,32.3096,32.3279,66230.0
2019-05-02 15:20:00,53.13,53.19,53.13,53.17,50165.0,32.3218,32.3583,32.3218,32.3461,50165.0
2019-05-02 15:25:00,53.17,53.19,53.15,53.16,49711.0,32.3461,32.3583,32.334,32.3401,49711.0
2019-05-02 15:30:00,53.16,53.24,53.15,53.2,73961.0,32.3401,32.3887,32.334,32.3644,73961.0
2019-05-02 15:35:00,53.2,53.23,53.16,53.22,74820.0,32.3644,32.3826,32.3401,32.3766,74820.0
2019-05-02 15:40:00,53.21,53.22,53.18,53.2,72838.0,32.3705,32.3766,32.3522,32.3644,72838.0
2019-05-02 15:45:00,53.21,53.21,53.05,53.13,142854.0,32.3705,32.3705,32.2731,32.3218,142854.0
2019-05-02 15:50:00,53.13,53.17,53.08,53.17,156370.0,32.3218,32.3461,32.2914,32.3461,156370.0
2019-05-02 15:55:00,53.17,53.18,53.1,53.17,245663.0,32.3461,32.3522,32.3036,32.3461,245663.0
2019-05-03 09:30:00,53.45,53.66,53.4,53.58,97058.0,32.5165,32.6442,32.4861,32.5956,97058.0
2019-05-03 09:35:00,53.58,53.74,53.57,53.74,107515.0,32.5956,32.6929,32.5895,32.6929,107515.0
2019-05-03 09:40:00,53.74,53.77,53.65,53.68,47049.0,32.6929,32.7112,32.6382,32.6564,47049.0
2019-05-03 09:45:00,53.68,53.69,53.53,53.55,51444.0,32.6564,32.6625,32.5652,32.5773,51444.0
2019-05-03 09:50:00,53.56,53.58,53.46,53.49,38850.0,32.5834,32.5956,32.5226,32.5408,38850.0
2019-05-03 09:55:00,53.5,53.51,53.38,53.39,41622.0,32.5469,32.553,32.4739,32.48,41622.0
2019-05-03 10:00:00,53.38,53.41,53.34,53.37,56476.0,32.4739,32.4921,32.4496,32.4678,56476.0
2019-05-03 10:05:00,53.36,53.46,53.35,53.45,42139.0,32.4617,32.5226,32.4556,32.5165,42139.0
2019-05-03 10:10:00,53.45,53.48,53.25,53.3,53292.0,32.5165,32.5347,32.3948,32.4252,53292.0
2019-05-03 10:15:00,53.3,53.37,53.28,53.28,25577.0,32.4252,32.4678,32.4131,32.4131,25577.0
2019-05-03 10:20:00,53.29,53.32,53.27,53.27,27864.0,32.4191,32.4374,32.407,32.407,27864.0
2019-05-03 10:25:00,53.27,53.28,53.2,53.22,19984.0,32.407,32.4131,32.3644,32.3766,19984.0
2019-05-03 10:30:00,53.22,53.31,53.21,53.3,20858.0,32.3766,32.4313,32.3705,32.4252,20858.0
2019-05-03 10:35:00,53.29,53.32,53.24,53.3,24428.0,32.4191,32.4374,32.3887,32.4252,24428.0
2019-05-03 10:40:00,53.3,53.33,53.27,53.32,20402.0,32.4252,32.4435,32.407,32.4374,20402.0
2019-05-03 10:45:00,53.33,53.38,53.32,53.35,19843.0,32.4435,32.4739,32.4374,32.4556,19843.0
2019-05-03 10:50:00,53.36,53.38,53.31,53.38,19265.0,32.4617,32.4739,32.4313,32.4739,19265.0
2019-05-03 10:55:00,53.37,53.53,53.36,53.5,53466.0,32.4678,32.5652,32.4617,32.5469,53466.0
2019-05-03 11:00:00,53.48,53.72,53.48,53.69,165127.0,32.5347,32.6807,32.5347,32.6625,165127.0
2019-05-03 11:05:00,53.69,53.71,53.59,53.63,47454.0,32.6625,32.6747,32.6017,32.626,47454.0
2019-05-03 11:10:00,53.63,53.67,53.61,53.66,39979.0,32.626,32.6503,32.6138,32.6442,39979.0
2019-05-03 11:15:00,53.65,53.7,53.64,53.65,29312.0,32.6382,32.6686,32.6321,32.6382,29312.0
2019-05-03 11:20:00,53.65,53.65,53.63,53.63,17872.0,32.6382,32.6382,32.626,32.626,17872.0
2019-05-03 11:25:00,53.64,53.65,53.58,53.59,44303.0,32.6321,32.6382,32.5956,32.6017,44303.0
2019-05-03 11:30:00,53.59,53.63,53.46,53.47,59055.0,32.6017,32.626,32.5226,32.5287,59055.0
2019-05-03 11:35:00,53.47,53.48,53.41,53.42,47409.0,32.5287,32.5347,32.4921,32.4982,47409.0
2019-05-03 11:40:00,53.43,53.48,53.42,53.46,24122.0,32.5043,32.5347,32.4982,32.5226,24122.0
2019-05-03 11:45:00,53.45,53.47,53.42,53.47,21917.0,32.5165,32.5287,32.4982,32.5287,21917.0
2019-05-03 11:50:00,53.47,53.57,53.47,53.55,16758.0,32.5287,32.5895,32.5287,32.5773,16758.0
2019-05-03 11:55:00,53.55,53.64,53.55,53.62,15014.0,32.5773,32.6321,32.5773,32.6199,15014.0
2019-05-03 12:00:00,53.62,53.64,53.6,53.64,19969.0,32.6199,32.6321,32.6077,32.6321,19969.0
2019-05-03 12:05:00,53.64,53.68,53.63,53.66,26194.0,32.6321,32.6564,32.626,32.6442,26194.0
2019-05-03 12:10:00,53.66,53.66,53.61,53.65,14504.0,32.6442,32.6442,32.6138,32.6382,14504.0
2019-05-03 12:15:00,53.65,53.66,53.61,53.63,25446.0,32.6382,32.6442,32.6138,32.626,25446.0
2019-05-03 12:20:00,53.63,53.63,53.59,53.61,25128.0,32.626,32.626,32.6017,32.6138,25128.0
2019-05-03 12:25:00,53.62,53.63,53.59,53.62,23306.0,32.6199,32.626,32.6017,32.6199,23306.0
2019-05-03 12:30:00,53.63,53.65,53.6,53.65,36403.0,32.626,32.6382,32.6077,32.6382,36403.0
2019-05-03 12:35:00,53.64,53.67,53.63,53.66,27265.0,32.6321,32.6503,32.626,32.6442,27265.0
2019-05-03 12:40:00,53.67,53.89,53.66,53.88,59242.0,32.6503,32.7842,32.6442,32.7781,59242.0
2019-05-03 12:45:00,53.88,53.91,53.83,53.84,24798.0,32.7781,32.7963,32.7477,32.7537,24798.0
2019-05-03 12:50:00,53.85,53.86,53.81,53.81,28678.0,32.7598,32.7659,32.7355,32.7355,28678.0
2019-05-03 12:55:00,53.82,53.83,53.77,53.79,31653.0,32.7416,32.7477,32.7112,32.7233,31653.0
2019-05-03 13:00:00,53.78,53.79,53.76,53.77,26447.0,32.7172,32.7233,32.7051,32.7112,26447.0
2019-05-03 13:05:00,53.78,53.79,53.71,53.73,34615.0,32.7172,32.7233,32.6747,32.6868,34615.0
2019-05-03 13:10:00,53.73,53.77,53.71,53.73,15529.0,32.6868,32.7112,32.6747,32.6868,15529.0
2019-05-03 13:15:00,53.73,53.78,53.71,53.75,30575.0,32.6868,32.7172,32.6747,32.699,30575.0
2019-05-03 13:20:00,53.75,53.75,53.67,53.67,106551.0,32.699,32.699,32.6503,32.6503,106551.0
2019-05-03 13:25:00,53.67,53.67,53.55,53.55,231905.0,32.6503,32.6503,32.5773,32.5773,231905.0
2019-05-03 13:30:00,53.56,53.67,53.56,53.63,67483.0,32.5834,32.6503,32.5834,32.626,67483.0
2019-05-03 13:35:00,53.62,53.69,53.62,53.67,68114.0,32.6199,32.6625,32.6199,32.6503,68114.0
2019-05-03 13:40:00,53.68,53.71,53.64,53.65,161578.0,32.6564,32.6747,32.6321,32.6382,161578.0
2019-05-03 13:45:00,53.66,53.69,53.62,53.68,84213.0,32.6442,32.6625,32.6199,32.6564,84213.0
2019-05-03 13:50:00,53.68,53.68,53.6,53.64,44549.0,32.6564,32.6564,32.6077,32.6321,44549.0
2019-05-03 13:55:00,53.64,53.68,53.63,53.65,25250.0,32.6321,32.6564,32.626,32.6382,25250.0
2019-05-03 14:00:00,53.65,53.65,53.59,53.59,14678.0,32.6382,32.6382,32.6017,32.6017,14678.0
2019-05-03 14:05:00,53.59,53.61,53.57,53.59,31292.0,32.6017,32.6138,32.5895,32.6017,31292.0
2019-05-03 14:10:00,53.59,53.59,53.55,53.59,16491.0,32.6017,32.6017,32.5773,32.6017,16491.0
2019-05-03 14:15:00,53.59,53.59,53.56,53.58,103557.0,32.6017,32.6017,32.5834,32.5956,103557.0
2019-05-03 14:20:00,53.58,53.6,53.55,53.59,94701.0,32.5956,32.6077,32.5773,32.6017,94701.0
2019-05-03 14:25:00,53.6,53.66,53.59,53.65,25445.0,32.6077,32.6442,32.6017,32.6382,25445.0
2019-05-03 14:30:00,53.65,53.66,53.62,53.65,15130.0,32.6382,32.6442,32.6199,32.6382,15130.0
2019-05-03 14:35:00,53.65,53.66,53.63,53.64,14065.0,32.6382,32.6442,32.626,32.6321,14065.0
2019-05-03 14:40:00,53.63,53.64,53.61,53.61,38204.0,32.626,32.6321,32.6138,32.6138,38204.0
2019-05-03 14:45:00,53.61,53.69,53.61,53.69,22146.0,32.6138,32.6625,32.6138,32.6625,22146.0
2019-05-03 14:50:00,53.69,53.7,53.65,53.66,21617.0,32.6625,32.6686,32.6382,32.6442,21617.0
2019-05-03 14:55:00,53.65,53.66,53.62,53.63,19975.0,32.6382,32.6442,32.6199,32.626,19975.0
2019-05-03 15:00:00,53.62,53.63,53.58,53.61,24142.0,32.6199,32.626,32.5956,32.6138,24142.0
2019-05-03 15:05:00,53.6,53.64,53.6,53.64,21434.0,32.6077,32.6321,32.6077,32.6321,21434.0
2019-05-03 15:10:00,53.63,53.64,53.55,53.55,44498.0,32.626,32.6321,32.5773,32.5773,44498.0
2019-05-03 15:15:00,53.55,53.6,53.55,53.57,45342.0,32.5773,32.6077,32.5773,32.5895,45342.0
2019-05-03 15:20:00,53.57,53.64,53.56,53.64,28439.0,32.5895,32.6321,32.5834,32.6321,28439.0
2019-05-03 15:25:00,53.63,53.66,53.62,53.63,37575.0,32.626,32.6442,32.6199,32.626,37575.0
2019-05-03 15:30:00,53.63,53.68,53.6,53.65,63104.0,32.626,32.6564,32.6077,32.6382,63104.0
2019-05-03 15:35:00,53.65,53.68,53.62,53.65,44939.0,32.6382,32.6564,32.6199,32.6382,44939.0
2019-05-03 15:40:00,53.66,53.7,53.62,53.67,88955.0,32.6442,32.6686,32.6199,32.6503,88955.0
2019-05-03 15:45:00,53.67,53.74,53.66,53.72,81688.0,32.6503,32.6929,32.6442,32.6807,81688.0
2019-05-03 15:50:00,53.73,53.75,53.69,53.72,90929.0,32.6868,32.699,32.6625,32.6807,90929.0
2019-05-03 15:55:00,53.72,53.8,53.71,53.75,267421.0,32.6807,32.7294,32.6747,32.699,267421.0
2019-05-06 09:30:00,53.11,53.61,53.1,53.55,197621.0,32.3096,32.6138,32.3036,32.5773,197621.0
2019-05-06 09:35:00,53.57,53.7,53.46,53.57,51221.0,32.5895,32.6686,32.5226,32.5895,51221.0
2019-05-06 09:40:00,53.57,53.63,53.47,53.55,205345.0,32.5895,32.626,32.5287,32.5773,205345.0
2019-05-06 09:45:00,53.53,53.66,53.48,53.63,59052.0,32.5652,32.6442,32.5347,32.626,59052.0
2019-05-06 09:50:00,53.63,53.7,53.62,53.66,47904.0,32.626,32.6686,32.6199,32.6442,47904.0
2019-05-06 09:55:00,53.66,53.78,53.65,53.78,54042.0,32.6442,32.7172,32.6382,32.7172,54042.0
2019-05-06 10:00:00,53.78,53.84,53.76,53.82,57643.0,32.7172,32.7537,32.7051,32.7416,57643.0
2019-05-06 10:05:00,53.81,54.0,53.79,53.88,102128.0,32.7355,32.8511,32.7233,32.7781,102128.0
2019-05-06 10:10:00,53.89,53.9,53.81,53.82,58014.0,32.7842,32.7902,32.7355,32.7416,58014.0
2019-05-06 10:15:00,53.82,53.84,53.71,53.75,35858.0,32.7416,32.7537,32.6747,32.699,35858.0
2019-05-06 10:20:00,53.75,53.75,53.65,53.68,46541.0,32.699,32.699,32.6382,32.6564,46541.0
2019-05-06 10:25:00,53.69,53.7,53.65,53.66,30397.0,32.6625,32.6686,32.6382,32.6442,30397.0
2019-05-06 10:30:00,53.66,53.68,53.61,53.63,39211.0,32.6442,32.6564,32.6138,32.626,39211.0
2019-05-06 10:35:00,53.62,53.65,53.6,53.64,36755.0,32.6199,32.6382,32.6077,32.6321,36755.0
2019-05-06 10:40:00,53.64,53.71,53.61,53.62,31085.0,32.6321,32.6747,32.6138,32.6199,31085.0
2019-05-06 10:45:00,53.62,53.69,53.58,53.67,42500.0,32.6199,32.6625,32.5956,32.6503,42500.0
2019-05-06 10:50:00,53.66,53.67,53.55,53.55,61005.0,32.6442,32.6503,32.5773,32.5773,61005.0
2019-05-06 10:55:00,53.54,53.54,53.47,53.49,192539.0,32.5712,32.5712,32.5287,32.5408,192539.0
2019-05-06 11:00:00,53.49,53.52,53.32,53.5,141766.0,32.5408,32.5591,32.4374,32.5469,141766.0
2019-05-06 11:05:00,53.5,53.5,53.41,53.48,72722.0,32.5469,32.5469,32.4921,32.5347,72722.0
2019-05-06 11:10:00,53.48,53.5,53.43,53.44,27194.0,32.5347,32.5469,32.5043,32.5104,27194.0
2019-05-06 11:15:00,53.43,53.45,53.35,53.42,60909.0,32.5043,32.5165,32.4556,32.4982,60909.0
2019-05-06 11:20:00,53.42,53.45,53.39,53.45,49999.0,32.4982,32.5165,32.48,32.5165,49999.0
2019-05-06 11:25:00,53.45,53.48,53.39,53.41,214162.0,32.5165,32.5347,32.48,32.4921,214162.0
2019-05-06 11:30:00,53.41,53.45,53.23,53.28,80019.0,32.4921,32.5165,32.3826,32.4131,80019.0
2019-05-06 11:35:00,53.27,53.33,53.26,53.31,35233.0,32.407,32.4435,32.4009,32.4313,35233.0
2019-05-06 11:40:00,53.31,53.41,53.3,53.4,29053.0,32.4313,32.4921,32.4252,32.4861,29053.0
2019-05-06 11:45:00,53.39,53.47,53.39,53.43,29637.0,32.48,32.5287,32.48,32.5043,29637.0
2019-05-06 11:50:00,53.42,53.44,53.38,53.44,149519.0,32.4982,32.5104,32.4739,32.5104,149519.0
2019-05-06 11:55:00,53.44,53.54,53.43,53.46,83148.0,32.5104,32.5712,32.5043,32.5226,83148.0
2019-05-06 12:00:00,53.46,53.47,53.36,53.41,56419.0,32.5226,32.5287,32.4617,32.4921,56419.0
2019-05-06 12:05:00,53.4,53.44,53.38,53.38,28593.0,32.4861,32.5104,32.4739,32.4739,28593.0
2019-05-06 12:10:00,53.39,53.46,53.39,53.46,60186.0,32.48,32.5226,32.48,32.5226,60186.0
2019-05-06 12:15:00,53.46,53.47,53.39,53.44,57895.0,32.5226,32.5287,32.48,32.5104,57895.0
2019-05-06 12:20:00,53.43,53.45,53.42,53.43,19798.0,32.5043,32.5165,32.4982,32.5043,19798.0
2019-05-06 12:25:00,53.43,53.43,53.39,53.39,31274.0,32.5043,32.5043,32.48,32.48,31274.0
2019-05-06 12:30:00,53.4,53.42,53.34,53.36,39856.0,32.4861,32.4982,32.4496,32.4617,39856.0
2019-05-06 12:35:00,53.36,53.39,53.35,53.36,25434.0,32.4617,32.48,32.4556,32.4617,25434.0
2019-05-06 12:40:00,53.36,53.36,53.31,53.34,33662.0,32.4617,32.4617,32.4313,32.4496,33662.0
2019-05-06 12:45:00,53.33,53.39,53.32,53.38,29310.0,32.4435,32.48,32.4374,32.4739,29310.0
2019-05-06 12:50:00,53.37,53.41,53.33,53.35,37187.0,32.4678,32.4921,32.4435,32.4556,37187.0
2019-05-06 12:55:00,53.36,53.37,53.32,53.35,28100.0,32.4617,32.4678,32.4374,32.4556,28100.0
2019-05-06 13:00:00,53.34,53.37,53.34,53.37,25788.0,32.4496,32.4678,32.4496,32.4678,25788.0
2019-05-06 13:05:00,53.36,53.46,53.36,53.41,202476.0,32.4617,32.5226,32.4617,32.4921,202476.0
2019-05-06 13:10:00,53.41,53.47,53.41,53.44,57264.0,32.4921,32.5287,32.4921,32.5104,57264.0
2019-05-06 13:15:00,53.44,53.46,53.43,53.44,77170.0,32.5104,32.5226,32.5043,32.5104,77170.0
2019-05-06 13:20:00,53.43,53.5,53.39,53.49,65463.0,32.5043,32.5469,32.48,32.5408,65463.0
2019-05-06 13:25:00,53.49,53.51,53.48,53.5,35079.0,32.5408,32.553,32.5347,32.5469,35079.0
2019-05-06 13:30:00,53.5,53.5,53.45,53.47,55322.0,32.5469,32.5469,32.5165,32.5287,55322.0
2019-05-06 13:35:00,53.46,53.46,53.39,53.43,77605.0,32.5226,32.5226,32.48,32.5043,77605.0
2019-05-06 13:40:00,53.43,53.46,53.41,53.45,23125.0,32.5043,32.5226,32.4921,32.5165,23125.0
2019-05-06 13:45:00,53.45,53.45,53.41,53.41,12159.0,32.5165,32.5165,32.4921,32.4921,12159.0
2019-05-06 13:50:00,53.41,53.42,53.34,53.34,38893.0,32.4921,32.4982,32.4496,32.4496,38893.0
2019-05-06 13:55:00,53.34,53.35,53.32,53.33,30399.0,32.4496,32.4556,32.4374,32.4435,30399.0
2019-05-06 14:00:00,53.33,53.39,53.3,53.32,215578.0,32.4435,32.48,32.4252,32.4374,215578.0
2019-05-06 14:05:00,53.31,53.36,53.29,53.36,34586.0,32.4313,32.4617,32.4191,32.4617,34586.0
2019-05-06 14:10:00,53.35,53.36,53.28,53.28,34374.0,32.4556,32.4617,32.4131,32.4131,34374.0
2019-05-06 14:15:00,53.27,53.34,53.23,53.33,101271.0,32.407,32.4496,32.3826,32.4435,101271.0
2019-05-06 14:20:00,53.33,53.36,53.3,53.3,25439.0,32.4435,32.4617,32.4252,32.4252,25439.0
2019-05-06 14:25:00,53.3,53.33,53.3,53.33,22838.0,32.4252,32.4435,32.4252,32.4435,22838.0
2019-05-06 14:30:00,53.32,53.39,53.32,53.39,33447.0,32.4374,32.48,32.4374,32.48,33447.0
2019-05-06 14:35:00,53.38,53.39,53.33,53.34,36023.0,32.4739,32.48,32.4435,32.4496,36023.0
2019-05-06 14:40:00,53.33,53.39,53.32,53.39,40428.0,32.4435,32.48,32.4374,32.48,40428.0
2019-05-06 14:45:00,53.38,53.41,53.36,53.4,45097.0,32.4739,32.4921,32.4617,32.4861,45097.0
2019-05-06 14:50:00,53.41,53.45,53.36,53.38,86245.0,32.4921,32.5165,32.4617,32.4739,86245.0
2019-05-06 14:55:00,53.38,53.42,53.36,53.42,67007.0,32.4739,32.4982,32.4617,32.4982,67007.0
2019-05-06 15:00:00,53.41,53.55,53.41,53.55,65627.0,32.4921,32.5773,32.4921,32.5773,65627.0
2019-05-06 15:05:00,53.55,53.56,53.48,53.52,41002.0,32.5773,32.5834,32.5347,32.5591,41002.0
2019-05-06 15:10:00,53.53,53.57,53.52,53.54,60266.0,32.5652,32.5895,32.5591,32.5712,60266.0
2019-05-06 15:15:00,53.54,53.61,53.54,53.58,36319.0,32.5712,32.6138,32.5712,32.5956,36319.0
2019-05-06 15:20:00,53.58,53.6,53.54,53.58,50276.0,32.5956,32.6077,32.5712,32.5956,50276.0
2019-05-06 15:25:00,53.59,53.61,53.56,53.56,64476.0,32.6017,32.6138,32.5834,32.5834,64476.0
2019-05-06 15:30:00,53.57,53.58,53.52,53.58,79199.0,32.5895,32.5956,32.5591,32.5956,79199.0
2019-05-06 15:35:00,53.58,53.63,53.56,53.57,100226.0,32.5956,32.626,32.5834,32.5895,100226.0
2019-05-06 15:40:00,53.57,53.6,53.55,53.57,67918.0,32.5895,32.6077,32.5773,32.5895,67918.0
2019-05-06 15:45:00,53.57,53.65,53.53,53.65,112745.0,32.5895,32.6382,32.5652,32.6382,112745.0
2019-05-06 15:50:00,53.65,53.71,53.64,53.68,173584.0,32.6382,32.6747,32.6321,32.6564,173584.0
2019-05-06 15:55:00,53.67,53.68,53.49,53.53,412993.0,32.6503,32.6564,32.5408,32.5652,412993.0
2019-05-07 09:30:00,53.27,53.32,53.05,53.28,157417.0,32.407,32.4374,32.2731,32.4131,157417.0
2019-05-07 09:35:00,53.27,53.44,53.23,53.37,41580.0,32.407,32.5104,32.3826,32.4678,41580.0
2019-05-07 09:40:00,53.36,53.37,53.22,53.25,207932.0,32.4617,32.4678,32.3766,32.3948,207932.0
2019-05-07 09:45:00,53.25,53.28,53.08,53.21,103353.0,32.3948,32.4131,32.2914,32.3705,103353.0
2019-05-07 09:50:00,53.21,53.28,53.15,53.22,39907.0,32.3705,32.4131,32.334,32.3766,39907.0
2019-05-07 09:55:00,53.2,53.4,53.18,53.37,274826.0,32.3644,32.4861,32.3522,32.4678,274826.0
2019-05-07 10:00:00,53.38,53.39,53.08,53.13,53586.0,32.4739,32.48,32.2914,32.3218,53586.0
2019-05-07 10:05:00,53.12,53.24,53.09,53.18,100050.0,32.3157,32.3887,32.2975,32.3522,100050.0
2019-05-07 10:10:00,53.18,53.19,52.78,52.79,175709.0,32.3522,32.3583,32.1089,32.115,175709.0
2019-05-07 10:15:00,52.8,52.95,52.7,52.89,90050.0,32.1211,32.2123,32.0602,32.1758,90050.0
2019-05-07 10:20:00,52.9,52.99,52.88,52.93,38059.0,32.1819,32.2366,32.1697,32.2001,38059.0
2019-05-07 10:25:00,52.93,52.99,52.87,52.99,37707.0,32.2001,32.2366,32.1636,32.2366,37707.0
2019-05-07 10:30:00,52.98,53.01,52.85,52.87,40275.0,32.2306,32.2488,32.1515,32.1636,40275.0
2019-05-07 10:35:00,52.88,52.93,52.8,52.82,40428.0,32.1697,32.2001,32.1211,32.1332,40428.0
2019-05-07 10:40:00,52.81,52.84,52.72,52.74,39713.0,32.1271,32.1454,32.0724,32.0846,39713.0
2019-05-07 10:45:00,52.73,52.82,52.71,52.78,24736.0,32.0785,32.1332,32.0663,32.1089,24736.0
2019-05-07 10:50:00,52.78,52.82,52.71,52.82,46835.0,32.1089,32.1332,32.0663,32.1332,46835.0
2019-05-07 10:55:00,52.82,52.84,52.75,52.76,33540.0,32.1332,32.1454,32.0906,32.0967,33540.0
2019-05-07 11:00:00,52.75,52.77,52.63,52.74,74807.0,32.0906,32.1028,32.0176,32.0846,74807.0
2019-05-07 11:05:00,52.74,52.91,52.73,52.91,49045.0,32.0846,32.188,32.0785,32.188,49045.0
2019-05-07 11:10:00,52.91,52.97,52.86,52.93,39535.0,32.188,32.2245,32.1576,32.2001,39535.0
2019-05-07 11:15:00,52.93,52.96,52.84,52.85,34447.0,32.2001,32.2184,32.1454,32.1515,34447.0
2019-05-07 11:20:00,52.85,52.85,52.76,52.77,27677.0,32.1515,32.1515,32.0967,32.1028,27677.0
2019-05-07 11:25:00,52.77,52.91,52.75,52.88,47672.0,32.1028,32.188,32.0906,32.1697,47672.0
2019-05-07 11:30:00,52.88,53.01,52.87,52.96,42291.0,32.1697,32.2488,32.1636,32.2184,42291.0
2019-05-07 11:35:00,52.95,52.96,52.81,52.85,40456.0,32.2123,32.2184,32.1271,32.1515,40456.0
2019-05-07 11:40:00,52.86,52.91,52.7,52.7,43805.0,32.1576,32.188,32.0602,32.0602,43805.0
2019-05-07 11:45:00,52.7,52.82,52.5,52.79,682585.0,32.0602,32.1332,31.9385,32.115,682585.0
2019-05-07 11:50:00,52.79,52.81,52.7,52.79,48928.0,32.115,32.1271,32.0602,32.115,48928.0
2019-05-07 11:55:00,52.79,52.82,52.74,52.8,28440.0,32.115,32.1332,32.0846,32.1211,28440.0
2019-05-07 12:00:00,52.8,52.81,52.67,52.77,43108.0,32.1211,32.1271,32.042,32.1028,43108.0
2019-05-07 12:05:00,52.77,52.83,52.74,52.75,35095.0,32.1028,32.1393,32.0846,32.0906,35095.0
2019-05-07 12:10:00,52.74,52.79,52.73,52.78,24183.0,32.0846,32.115,32.0785,32.1089,24183.0
2019-05-07 12:15:00,52.79,52.99,52.79,52.97,64796.0,32.115,32.2366,32.115,32.2245,64796.0
2019-05-07 12:20:00,52.97,53.1,52.96,53.1,38811.0,32.2245,32.3036,32.2184,32.3036,38811.0
2019-05-07 12:25:00,53.1,53.2,53.09,53.18,30055.0,32.3036,32.3644,32.2975,32.3522,30055.0
2019-05-07 12:30:00,53.18,53.21,53.12,53.12,31877.0,32.3522,32.3705,32.3157,32.3157,31877.0
2019-05-07 12:35:00,53.12,53.19,53.12,53.16,19716.0,32.3157,32.3583,32.3157,32.3401,19716.0
2019-05-07 12:40:00,53.15,53.26,53.13,53.26,51301.0,32.334,32.4009,32.3218,32.4009,51301.0
2019-05-07 12:45:00,53.25,53.36,53.24,53.29,41222.0,32.3948,32.4617,32.3887,32.4191,41222.0
2019-05-07 12:50:00,53.28,53.37,53.28,53.32,36139.0,32.4131,32.4678,32.4131,32.4374,36139.0
2019-05-07 12:55:00,53.32,53.33,53.26,53.27,27066.0,32.4374,32.4435,32.4009,32.407,27066.0
2019-05-07 13:00:00,53.27,53.31,53.23,53.25,30997.0,32.407,32.4313,32.3826,32.3948,30997.0
2019-05-07 13:05:00,53.24,53.25,53.08,53.08,37875.0,32.3887,32.3948,32.2914,32.2914,37875.0
2019-05-07 13:10:00,53.09,53.09,53.01,53.02,46164.0,32.2975,32.2975,32.2488,32.2549,46164.0
2019-05-07 13:15:00,53.01,53.04,52.93,52.94,39598.0,32.2488,32.2671,32.2001,32.2062,39598.0
2019-05-07 13:20:00,52.95,52.97,52.9,52.91,41641.0,32.2123,32.2245,32.1819,32.188,41641.0
2019-05-07 13:25:00,52.9,52.95,52.87,52.88,25008.0,32.1819,32.2123,32.1636,32.1697,25008.0
2019-05-07 13:30:00,52.87,52.87,52.81,52.86,51643.0,32.1636,32.1636,32.1271,32.1576,51643.0
2019-05-07 13:35:00,52.86,52.87,52.77,52.86,41240.0,32.1576,32.1636,32.1028,32.1576,41240.0
2019-05-07 13:40:00,52.85,52.87,52.77,52.8,29922.0,32.1515,32.1636,32.1028,32.1211,29922.0
2019-05-07 13:45:00,52.8,52.9,52.8,52.89,21164.0,32.1211,32.1819,32.1211,32.1758,21164.0
2019-05-07 13:50:00,52.88,52.96,52.87,52.94,26910.0,32.1697,32.2184,32.1636,32.2062,26910.0
2019-05-07 13:55:00,52.94,52.97,52.89,52.89,18881.0,32.2062,32.2245,32.1758,32.1758,18881.0
2019-05-07 14:00:00,52.89,52.93,52.85,52.85,32544.0,32.1758,32.2001,32.1515,32.1515,32544.0
2019-05-07 14:05:00,52.86,52.9,52.82,52.86,29203.0,32.1576,32.1819,32.1332,32.1576,29203.0
2019-05-07 14:10:00,52.86,52.87,52.75,52.79,28665.0,32.1576,32.1636,32.0906,32.115,28665.0
2019-05-07 14:15:00,52.79,52.84,52.73,52.81,34694.0,32.115,32.1454,32.0785,32.1271,34694.0
2019-05-07 14:20:00,52.8,52.84,52.71,52.71,39872.0,32.1211,32.1454,32.0663,32.0663,39872.0
2019-05-07 14:25:00,52.71,52.77,52.7,52.71,45491.0,32.0663,32.1028,32.0602,32.0663,45491.0
2019-05-07 14:30:00,52.72,52.78,52.67,52.69,31441.0,32.0724,32.1089,32.042,32.0541,31441.0
2019-05-07 14:35:00,52.69,52.75,52.65,52.72,49157.0,32.0541,32.0906,32.0298,32.0724,49157.0
2019-05-07 14:40:00,52.73,52.78,52.7,52.72,84083.0,32.0785,32.1089,32.0602,32.0724,84083.0
2019-05-07 14:45:00,52.72,52.76,52.61,52.62,67580.0,32.0724,32.0967,32.0055,32.0116,67580.0
2019-05-07 14:50:00,52.61,52.7,52.61,52.7,58052.0,32.0055,32.0602,32.0055,32.0602,58052.0
2019-05-07 14:55:00,52.7,52.73,52.65,52.66,42975.0,32.0602,32.0785,32.0298,32.0359,42975.0
2019-05-07 15:00:00,52.67,52.68,52.58,52.62,59745.0,32.042,32.0481,31.9872,32.0116,59745.0
2019-05-07 15:05:00,52.62,52.65,52.55,52.64,65379.0,32.0116,32.0298,31.969,32.0237,65379.0
2019-05-07 15:10:00,52.64,52.68,52.61,52.63,47789.0,32.0237,32.0481,32.0055,32.0176,47789.0
2019-05-07 15:15:00,52.63,52.67,52.58,52.66,51671.0,32.0176,32.042,31.9872,32.0359,51671.0
2019-05-07 15:20:00,52.66,52.69,52.64,52.66,50986.0,32.0359,32.0541,32.0237,32.0359,50986.0
2019-05-07 15:25:00,52.66,52.7,52.66,52.67,44206.0,32.0359,32.0602,32.0359,32.042,44206.0
2019-05-07 15:30:00,52.67,52.71,52.59,52.64,98310.0,32.042,32.0663,31.9933,32.0237,98310.0
2019-05-07 15:35:00,52.64,52.65,52.51,52.54,86735.0,32.0237,32.0298,31.9446,31.9629,86735.0
2019-05-07 15:40:00,52.54,52.7,52.54,52.69,82055.0,31.9629,32.0602,31.9629,32.0541,82055.0
2019-05-07 15:45:00,52.69,52.74,52.65,52.74,84161.0,32.0541,32.0846,32.0298,32.0846,84161.0
2019-05-07 15:50:00,52.74,52.93,52.7,52.9,150087.0,32.0846,32.2001,32.0602,32.1819,150087.0
2019-05-07 15:55:00,52.9,52.99,52.9,52.95,297037.0,32.1819,32.2366,32.1819,32.2123,297037.0
2019-05-08 09:30:00,52.59,52.84,52.37,52.45,220235.0,31.9933,32.1454,31.8595,31.9081,220235.0
2019-05-08 09:35:00,52.44,52.53,52.35,52.48,38173.0,31.902,31.9568,31.8473,31.9264,38173.0
2019-05-08 09:40:00,52.48,52.59,52.43,52.46,48727.0,31.9264,31.9933,31.896,31.9142,48727.0
2019-05-08 09:45:00,52.47,52.67,52.46,52.59,71251.0,31.9203,32.042,31.9142,31.9933,71251.0
2019-05-08 09:50:00,52.58,52.6,52.52,52.58,55779.0,31.9872,31.9994,31.9507,31.9872,55779.0
2019-05-08 09:55:00,52.59,52.64,52.49,52.51,54908.0,31.9933,32.0237,31.9325,31.9446,54908.0
2019-05-08 10:00:00,52.5,52.56,52.46,52.48,47072.0,31.9385,31.975,31.9142,31.9264,47072.0
2019-05-08 10:05:00,52.46,52.53,52.42,52.5,67655.0,31.9142,31.9568,31.8899,31.9385,67655.0
2019-05-08 10:10:00,52.5,52.51,52.39,52.5,135322.0,31.9385,31.9446,31.8716,31.9385,135322.0
2019-05-08 10:15:00,52.5,52.51,52.37,52.39,100805.0,31.9385,31.9446,31.8595,31.8716,100805.0
2019-05-08 10:20:00,52.4,52.43,52.3,52.36,56452.0,31.8777,31.896,31.8169,31.8534,56452.0
2019-05-08 10:25:00,52.35,52.36,52.23,52.3,65232.0,31.8473,31.8534,31.7743,31.8169,65232.0
2019-05-08 10:30:00,52.31,52.33,52.19,52.25,82491.0,31.823,31.8351,31.75,31.7865,82491.0
2019-05-08 10:35:00,52.25,52.34,52.22,52.33,79470.0,31.7865,31.8412,31.7682,31.8351,79470.0
2019-05-08 10:40:00,52.34,52.48,52.32,52.48,44367.0,31.8412,31.9264,31.829,31.9264,44367.0
2019-05-08 10:45:00,52.48,52.49,52.42,52.44,41424.0,31.9264,31.9325,31.8899,31.902,41424.0
2019-05-08 10:50:00,52.43,52.6,52.43,52.58,45984.0,31.896,31.9994,31.896,31.9872,45984.0
2019-05-08 10:55:00,52.58,52.6,52.43,52.56,110636.0,31.9872,31.9994,31.896,31.975,110636.0
2019-05-08 11:00:00,52.56,52.6,52.26,52.42,245373.0,31.975,31.9994,31.7925,31.8899,245373.0
2019-05-08 11:05:00,52.42,52.43,52.32,52.37,69600.0,31.8899,31.896,31.829,31.8595,69600.0
2019-05-08 11:10:00,52.37,52.41,52.15,52.27,170872.0,31.8595,31.8838,31.7256,31.7986,170872.0
2019-05-08 11:15:00,52.28,52.32,52.22,52.28,82350.0,31.8047,31.829,31.7682,31.8047,82350.0
2019-05-08 11:20:00,52.29,52.35,52.25,52.33,72063.0,31.8108,31.8473,31.7865,31.8351,72063.0
2019-05-08 11:25:00,52.34,52.44,52.32,52.43,77247.0,31.8412,31.902,31.829,31.896,77247.0
2019-05-08 11:30:00,52.43,52.56,52.39,52.52,152595.0,31.896,31.975,31.8716,31.9507,152595.0
2019-05-08 11:35:00,52.52,52.54,52.42,52.48,80110.0,31.9507,31.9629,31.8899,31.9264,80110.0
2019-05-08 11:40:00,52.48,52.5,52.35,52.38,55584.0,31.9264,31.9385,31.8473,31.8655,55584.0
2019-05-08 11:45:00,52.38,52.39,52.32,52.32,66850.0,31.8655,31.8716,31.829,31.829,66850.0
2019-05-08 11:50:00,52.32,52.46,52.32,52.45,93039.0,31.829,31.9142,31.829,31.9081,93039.0
2019-05-08 11:55:00,52.45,52.61,52.42,52.58,112650.0,31.9081,32.0055,31.8899,31.9872,112650.0
2019-05-08 12:00:00,52.58,52.59,52.48,52.57,119166.0,31.9872,31.9933,31.9264,31.9811,119166.0
2019-05-08 12:05:00,52.57,52.57,52.44,52.5,51450.0,31.9811,31.9811,31.902,31.9385,51450.0
2019-05-08 12:10:00,52.49,52.53,52.39,52.41,64348.0,31.9325,31.9568,31.8716,31.8838,64348.0
2019-05-08 12:15:00,52.41,52.48,52.39,52.47,39120.0,31.8838,31.9264,31.8716,31.9203,39120.0
2019-05-08 12:20:00,52.46,52.47,52.37,52.4,45768.0,31.9142,31.9203,31.8595,31.8777,45768.0
2019-05-08 12:25:00,52.4,52.43,52.38,52.41,26260.0,31.8777,31.896,31.8655,31.8838,26260.0
2019-05-08 12:30:00,52.41,52.42,52.34,52.36,65936.0,31.8838,31.8899,31.8412,31.8534,65936.0
2019-05-08 12:35:00,52.37,52.4,52.33,52.35,46096.0,31.8595,31.8777,31.8351,31.8473,46096.0
2019-05-08 12:40:00,52.36,52.39,52.33,52.37,59598.0,31.8534,31.8716,31.8351,31.8595,59598.0
2019-05-08 12:45:00,52.37,52.41,52.33,52.37,64322.0,31.8595,31.8838,31.8351,31.8595,64322.0
2019-05-08 12:50:00,52.36,52.48,52.36,52.43,92819.0,31.8534,31.9264,31.8534,31.896,92819.0
2019-05-08 12:55:00,52.45,52.51,52.44,52.5,49299.0,31.9081,31.9446,31.902,31.9385,49299.0
2019-05-08 13:00:00,52.5,52.51,52.41,52.48,72639.0,31.9385,31.9446,31.8838,31.9264,72639.0
2019-05-08 13:05:00,52.48,52.49,52.43,52.46,67087.0,31.9264,31.9325,31.896,31.9142,67087.0
2019-05-08 13:10:00,52.45,52.46,52.38,52.41,44824.0,31.9081,31.9142,31.8655,31.8838,44824.0
2019-05-08 13:15:00,52.41,52.43,52.35,52.38,26813.0,31.8838,31.896,31.8473,31.8655,26813.0
2019-05-08 13:20:00,52.37,52.42,52.34,52.39,61961.0,31.8595,31.8899,31.8412,31.8716,61961.0
2019-05-08 13:25:00,52.4,52.43,52.35,52.41,57300.0,31.8777,31.896,31.8473,31.8838,57300.0
2019-05-08 13:30:00,52.42,52.47,52.38,52.43,63691.0,31.8899,31.9203,31.8655,31.896,63691.0
2019-05-08 13:35:00,52.43,52.48,52.4,52.41,48999.0,31.896,31.9264,31.8777,31.8838,48999.0
2019-05-08 13:40:00,52.41,52.43,52.38,52.43,26086.0,31.8838,31.896,31.8655,31.896,26086.0
2019-05-08 13:45:00,52.43,52.44,52.33,52.37,48150.0,31.896,31.902,31.8351,31.8595,48150.0
2019-05-08 13:50:00,52.38,52.4,52.35,52.37,34219.0,31.8655,31.8777,31.8473,31.8595,34219.0
2019-05-08 13:55:00,52.37,52.37,52.35,52.36,21696.0,31.8595,31.8595,31.8473,31.8534,21696.0
2019-05-08 14:00:00,52.36,52.37,52.24,52.26,90431.0,31.8534,31.8595,31.7804,31.7925,90431.0
2019-05-08 14:05:00,52.27,52.35,52.26,52.33,55335.0,31.7986,31.8473,31.7925,31.8351,55335.0
2019-05-08 14:10:00,52.34,52.36,52.29,52.36,45413.0,31.8412,31.8534,31.8108,31.8534,45413.0
2019-05-08 14:15:00,52.36,52.36,52.32,52.34,51760.0,31.8534,31.8534,31.829,31.8412,51760.0
2019-05-08 14:20:00,52.35,52.38,52.34,52.37,47702.0,31.8473,31.8655,31.8412,31.8595,47702.0
2019-05-08 14:25:00,52.37,52.41,52.34,52.38,32349.0,31.8595,31.8838,31.8412,31.8655,32349.0
2019-05-08 14:30:00,52.38,52.41,52.36,52.38,143579.0,31.8655,31.8838,31.8534,31.8655,143579.0
2019-05-08 14:35:00,52.39,52.39,52.35,52.37,32885.0,31.8716,31.8716,31.8473,31.8595,32885.0
2019-05-08 14:40:00,52.38,52.4,52.33,52.37,72492.0,31.8655,31.8777,31.8351,31.8595,72492.0
2019-05-08 14:45:00,52.37,52.37,52.29,52.3,85920.0,31.8595,31.8595,31.8108,31.8169,85920.0
2019-05-08 14:50:00,52.29,52.33,52.25,52.32,104237.0,31.8108,31.8351,31.7865,31.829,104237.0
2019-05-08 14:55:00,52.33,52.34,52.26,52.31,177318.0,31.8351,31.8412,31.7925,31.823,177318.0
2019-05-08 15:00:00,52.32,52.33,52.28,52.29,77105.0,31.829,31.8351,31.8047,31.8108,77105.0
2019-05-08 15:05:00,52.29,52.34,52.25,52.3,144051.0,31.8108,31.8412,31.7865,31.8169,144051.0
2019-05-08 15:10:00,52.31,52.33,52.29,52.32,73259.0,31.823,31.8351,31.8108,31.829,73259.0
2019-05-08 15:15:00,52.31,52.33,52.27,52.31,135728.0,31.823,31.8351,31.7986,31.823,135728.0
2019-05-08 15:20:00,52.3,52.33,52.29,52.32,81667.0,31.8169,31.8351,31.8108,31.829,81667.0
2019-05-08 15:25:00,52.32,52.33,52.28,52.3,84800.0,31.829,31.8351,31.8047,31.8169,84800.0
2019-05-08 15:30:00,52.3,52.33,52.28,52.29,107908.0,31.8169,31.8351,31.8047,31.8108,107908.0
2019-05-08 15:35:00,52.28,52.3,52.23,52.24,107424.0,31.8047,31.8169,31.7743,31.7804,107424.0
2019-05-08 15:40:00,52.23,52.24,52.2,52.22,128900.0,31.7743,31.7804,31.756,31.7682,128900.0
2019-05-08 15:45:00,52.22,52.22,52.09,52.1,188978.0,31.7682,31.7682,31.6891,31.6952,188978.0
2019-05-08 15:50:00,52.09,52.11,52.01,52.05,249981.0,31.6891,31.7013,31.6405,31.6648,249981.0
2019-05-08 15:55:00,52.04,52.07,51.95,51.97,652317.0,31.6587,31.677,31.604,31.6161,652317.0
2019-05-09 09:30:00,51.77,52.0,51.61,51.92,203550.0,31.4945,31.6344,31.3971,31.5857,203550.0
2019-05-09 09:35:00,51.91,51.94,51.85,51.91,77030.0,31.5796,31.5979,31.5431,31.5796,77030.0
2019-05-09 09:40:00,51.9,51.91,51.62,51.65,83703.0,31.5735,31.5796,31.4032,31.4214,83703.0
2019-05-09 09:45:00,51.64,51.64,51.27,51.27,262022.0,31.4154,31.4154,31.1903,31.1903,262022.0
2019-05-09 09:50:00,51.27,51.48,51.18,51.42,163690.0,31.1903,31.318,31.1355,31.2815,163690.0
2019-05-09 09:55:00,51.44,51.69,51.41,51.63,69723.0,31.2937,31.4458,31.2754,31.4093,69723.0
2019-05-09 10:00:00,51.62,51.71,51.6,51.67,56526.0,31.4032,31.4579,31.391,31.4336,56526.0
2019-05-09 10:05:00,51.67,51.72,51.64,51.68,56869.0,31.4336,31.464,31.4154,31.4397,56869.0
2019-05-09 10:10:00,51.67,51.73,51.65,51.66,117837.0,31.4336,31.4701,31.4214,31.4275,117837.0
2019-05-09 10:15:00,51.66,51.71,51.57,51.57,77042.0,31.4275,31.4579,31.3728,31.3728,77042.0
2019-05-09 10:20:00,51.57,51.65,51.52,51.55,62537.0,31.3728,31.4214,31.3424,31.3606,62537.0
2019-05-09 10:25:00,51.55,51.57,51.45,51.49,71357.0,31.3606,31.3728,31.2998,31.3241,71357.0
2019-05-09 10:30:00,51.49,51.56,51.46,51.52,71575.0,31.3241,31.3667,31.3059,31.3424,71575.0
2019-05-09 10:35:00,51.53,51.55,51.43,51.53,52652.0,31.3484,31.3606,31.2876,31.3484,52652.0
2019-05-09 10:40:00,51.53,51.68,51.53,51.63,65638.0,31.3484,31.4397,31.3484,31.4093,65638.0
2019-05-09 10:45:00,51.62,51.79,51.62,51.75,37952.0,31.4032,31.5066,31.4032,31.4823,37952.0
2019-05-09 10:50:00,51.74,51.8,51.68,51.7,38491.0,31.4762,31.5127,31.4397,31.4519,38491.0
2019-05-09 10:55:00,51.71,51.71,51.56,51.57,73794.0,31.4579,31.4579,31.3667,31.3728,73794.0
2019-05-09 11:00:00,51.57,51.59,51.52,51.56,45903.0,31.3728,31.3849,31.3424,31.3667,45903.0
2019-05-09 11:05:00,51.57,51.66,51.52,51.61,59243.0,31.3728,31.4275,31.3424,31.3971,59243.0
2019-05-09 11:10:00,51.59,51.63,51.54,51.62,91554.0,31.3849,31.4093,31.3545,31.4032,91554.0
2019-05-09 11:15:00,51.62,51.64,51.52,51.52,58854.0,31.4032,31.4154,31.3424,31.3424,58854.0
2019-05-09 11:20:00,51.52,51.55,51.44,51.51,72771.0,31.3424,31.3606,31.2937,31.3363,72771.0
2019-05-09 11:25:00,51.51,51.51,51.43,51.51,73176.0,31.3363,31.3363,31.2876,31.3363,73176.0
2019-05-09 11:30:00,51.5,51.59,51.5,51.53,64755.0,31.3302,31.3849,31.3302,31.3484,64755.0
2019-05-09 11:35:00,51.54,51.54,51.43,51.44,59589.0,31.3545,31.3545,31.2876,31.2937,59589.0
2019-05-09 11:40:00,51.44,51.54,51.4,51.52,29097.0,31.2937,31.3545,31.2694,31.3424,29097.0
2019-05-09 11:45:00,51.54,51.55,51.44,51.49,84167.0,31.3545,31.3606,31.2937,31.3241,84167.0
2019-05-09 11:50:00,51.49,51.55,51.45,51.52,75659.0,31.3241,31.3606,31.2998,31.3424,75659.0
2019-05-09 11:55:00,51.52,51.55,51.44,51.49,89824.0,31.3424,31.3606,31.2937,31.3241,89824.0
2019-05-09 12:00:00,51.5,51.5,51.44,51.47,47457.0,31.3302,31.3302,31.2937,31.3119,47457.0
2019-05-09 12:05:00,51.48,51.5,51.45,51.48,36366.0,31.318,31.3302,31.2998,31.318,36366.0
2019-05-09 12:10:00,51.49,51.52,51.46,51.49,57273.0,31.3241,31.3424,31.3059,31.3241,57273.0
2019-05-09 12:15:00,51.49,51.53,51.46,51.48,119509.0,31.3241,31.3484,31.3059,31.318,119509.0
2019-05-09 12:20:00,51.48,51.52,51.47,51.49,66694.0,31.318,31.3424,31.3119,31.3241,66694.0
2019-05-09 12:25:00,51.5,51.73,51.49,51.72,67128.0,31.3302,31.4701,31.3241,31.464,67128.0
2019-05-09 12:30:00,51.74,51.9,51.74,51.84,57347.0,31.4762,31.5735,31.4762,31.537,57347.0
2019-05-09 12:35:00,51.85,52.03,51.83,52.0,74814.0,31.5431,31.6526,31.531,31.6344,74814.0
2019-05-09 12:40:00,52.0,52.12,52.0,52.09,114678.0,31.6344,31.7074,31.6344,31.6891,114678.0
2019-05-09 12:45:00,52.09,52.14,52.05,52.12,56940.0,31.6891,31.7195,31.6648,31.7074,56940.0
2019-05-09 12:50:00,52.12,52.21,52.1,52.19,45623.0,31.7074,31.7621,31.6952,31.75,45623.0
2019-05-09 12:55:00,52.18,52.2,52.13,52.15,26603.0,31.7439,31.756,31.7135,31.7256,26603.0
2019-05-09 13:00:00,52.15,52.27,52.11,52.13,77624.0,31.7256,31.7986,31.7013,31.7135,77624.0
2019-05-09 13:05:00,52.13,52.14,52.0,52.03,55660.0,31.7135,31.7195,31.6344,31.6526,55660.0
2019-05-09 13:10:00,52.03,52.08,51.98,52.04,51888.0,31.6526,31.683,31.6222,31.6587,51888.0
2019-05-09 13:15:00,52.04,52.05,51.94,51.96,56164.0,31.6587,31.6648,31.5979,31.61,56164.0
2019-05-09 13:20:00,51.96,51.96,51.89,51.93,49939.0,31.61,31.61,31.5675,31.5918,49939.0
2019-05-09 13:25:00,51.93,51.94,51.87,51.91,87429.0,31.5918,31.5979,31.5553,31.5796,87429.0
2019-05-09 13:30:00,51.89,51.92,51.85,51.89,85423.0,31.5675,31.5857,31.5431,31.5675,85423.0
2019-05-09 13:35:00,51.88,51.91,51.84,51.89,39483.0,31.5614,31.5796,31.537,31.5675,39483.0
2019-05-09 13:40:00,51.89,51.9,51.81,51.85,109582.0,31.5675,31.5735,31.5188,31.5431,109582.0
2019-05-09 13:45:00,51.85,51.99,51.84,51.97,135653.0,31.5431,31.6283,31.537,31.6161,135653.0
2019-05-09 13:50:00,51.97,51.97,51.89,51.94,115070.0,31.6161,31.6161,31.5675,31.5979,115070.0
2019-05-09 13:55:00,51.94,51.95,51.89,51.95,41894.0,31.5979,31.604,31.5675,31.604,41894.0
2019-05-09 14:00:00,51.96,52.09,51.96,52.0,45562.0,31.61,31.6891,31.61,31.6344,45562.0
2019-05-09 14:05:00,52.0,52.05,51.98,52.02,35923.0,31.6344,31.6648,31.6222,31.6465,35923.0
2019-05-09 14:10:00,52.01,52.07,51.98,52.06,51853.0,31.6405,31.677,31.6222,31.6709,51853.0
2019-05-09 14:15:00,52.06,52.16,52.05,52.1,42190.0,31.6709,31.7317,31.6648,31.6952,42190.0
2019-05-09 14:20:00,52.1,52.14,52.07,52.07,25088.0,31.6952,31.7195,31.677,31.677,25088.0
2019-05-09 14:25:00,52.06,52.1,52.04,52.07,36937.0,31.6709,31.6952,31.6587,31.677,36937.0
2019-05-09 14:30:00,52.06,52.11,52.06,52.07,28254.0,31.6709,31.7013,31.6709,31.677,28254.0
2019-05-09 14:35:00,52.08,52.11,52.06,52.07,21263.0,31.683,31.7013,31.6709,31.677,21263.0
2019-05-09 14:40:00,52.07,52.13,52.06,52.09,30535.0,31.677,31.7135,31.6709,31.6891,30535.0
2019-05-09 14:45:00,52.09,52.1,52.03,52.04,28904.0,31.6891,31.6952,31.6526,31.6587,28904.0
2019-05-09 14:50:00,52.03,52.1,52.03,52.06,64288.0,31.6526,31.6952,31.6526,31.6709,64288.0
2019-05-09 14:55:00,52.06,52.06,51.92,51.94,40339.0,31.6709,31.6709,31.5857,31.5979,40339.0
2019-05-09 15:00:00,51.94,51.98,51.86,51.89,78512.0,31.5979,31.6222,31.5492,31.5675,78512.0
2019-05-09 15:05:00,51.9,51.9,51.73,51.75,63349.0,31.5735,31.5735,31.4701,31.4823,63349.0
2019-05-09 15:10:00,51.75,51.85,51.74,51.77,50972.0,31.4823,31.5431,31.4762,31.4945,50972.0
2019-05-09 15:15:00,51.77,51.81,51.75,51.81,46067.0,31.4945,31.5188,31.4823,31.5188,46067.0
2019-05-09 15:20:00,51.8,51.81,51.73,51.73,45609.0,31.5127,31.5188,31.4701,31.4701,45609.0
2019-05-09 15:25:00,51.74,51.85,51.74,51.85,70867.0,31.4762,31.5431,31.4762,31.5431,70867.0
2019-05-09 15:30:00,51.84,51.96,51.84,51.93,55195.0,31.537,31.61,31.537,31.5918,55195.0
2019-05-09 15:35:00,51.92,51.95,51.85,51.93,72851.0,31.5857,31.604,31.5431,31.5918,72851.0
2019-05-09 15:40:00,51.93,51.96,51.89,51.91,60381.0,31.5918,31.61,31.5675,31.5796,60381.0
2019-05-09 15:45:00,51.91,51.97,51.88,51.88,82502.0,31.5796,31.6161,31.5614,31.5614,82502.0
2019-05-09 15:50:00,51.88,52.0,51.87,52.0,130256.0,31.5614,31.6344,31.5553,31.6344,130256.0
2019-05-09 15:55:00,51.99,52.01,51.93,51.97,222640.0,31.6283,31.6405,31.5918,31.6161,222640.0
2019-05-10 09:30:00,51.5,51.69,51.4,51.66,140100.0,31.3302,31.4458,31.2694,31.4275,140100.0
2019-05-10 09:35:00,51.65,51.73,51.59,51.67,54432.0,31.4214,31.4701,31.3849,31.4336,54432.0
2019-05-10 09:40:00,51.66,51.76,51.65,51.68,73978.0,31.4275,31.4884,31.4214,31.4397,73978.0
2019-05-10 09:45:00,51.7,51.78,51.68,51.73,52268.0,31.4519,31.5005,31.4397,31.4701,52268.0
2019-05-10 09:50:00,51.74,51.76,51.61,51.63,40448.0,31.4762,31.4884,31.3971,31.4093,40448.0
2019-05-10 09:55:00,51.64,51.68,51.6,51.6,44853.0,31.4154,31.4397,31.391,31.391,44853.0
2019-05-10 10:00:00,51.61,51.63,51.53,51.57,40538.0,31.3971,31.4093,31.3484,31.3728,40538.0
2019-05-10 10:05:00,51.57,51.64,51.54,51.62,22733.0,31.3728,31.4154,31.3545,31.4032,22733.0
2019-05-10 10:10:00,51.62,51.62,51.48,51.48,33783.0,31.4032,31.4032,31.318,31.318,33783.0
2019-05-10 10:15:00,51.47,51.58,51.43,51.58,38427.0,31.3119,31.3789,31.2876,31.3789,38427.0
2019-05-10 10:20:00,51.58,51.6,51.51,51.55,23715.0,31.3789,31.391,31.3363,31.3606,23715.0
2019-05-10 10:25:00,51.55,51.58,51.53,51.55,29838.0,31.3606,31.3789,31.3484,31.3606,29838.0
2019-05-10 10:30:00,51.54,51.56,51.49,51.5,85360.0,31.3545,31.3667,31.3241,31.3302,85360.0
2019-05-10 10:35:00,51.5,51.51,51.42,51.44,47567.0,31.3302,31.3363,31.2815,31.2937,47567.0
2019-05-10 10:40:00,51.45,51.45,51.28,51.37,70946.0,31.2998,31.2998,31.1964,31.2511,70946.0
2019-05-10 10:45:00,51.36,51.42,51.31,51.32,54112.0,31.245,31.2815,31.2146,31.2207,54112.0
2019-05-10 10:50:00,51.33,51.34,51.25,51.29,76254.0,31.2268,31.2329,31.1781,31.2024,76254.0
2019-05-10 10:55:00,51.28,51.31,51.2,51.24,79244.0,31.1964,31.2146,31.1477,31.172,79244.0
2019-05-10 11:00:00,51.23,51.25,51.04,51.18,101984.0,31.1659,31.1781,31.0504,31.1355,101984.0
2019-05-10 11:05:00,51.18,51.23,51.02,51.03,120543.0,31.1355,31.1659,31.0382,31.0443,120543.0
2019-05-10 11:10:00,51.03,51.13,51.02,51.08,116547.0,31.0443,31.1051,31.0382,31.0747,116547.0
2019-05-10 11:15:00,51.08,51.11,51.01,51.1,66759.0,31.0747,31.0929,31.0321,31.0869,66759.0
2019-05-10 11:20:00,51.09,51.12,51.05,51.07,84098.0,31.0808,31.099,31.0564,31.0686,84098.0
2019-05-10 11:25:00,51.06,51.11,51.02,51.07,47304.0,31.0625,31.0929,31.0382,31.0686,47304.0
2019-05-10 11:30:00,51.08,51.09,50.96,51.03,103992.0,31.0747,31.0808,31.0017,31.0443,103992.0
2019-05-10 11:35:00,51.03,51.03,50.92,50.96,94427.0,31.0443,31.0443,30.9774,31.0017,94427.0
2019-05-10 11:40:00,50.97,51.02,50.93,51.01,59533.0,31.0078,31.0382,30.9834,31.0321,59533.0
2019-05-10 11:45:00,51.0,51.01,50.91,50.91,107483.0,31.026,31.0321,30.9713,30.9713,107483.0
2019-05-10 11:50:00,50.92,50.95,50.79,50.93,187056.0,30.9774,30.9956,30.8983,30.9834,187056.0
2019-05-10 11:55:00,50.92,50.97,50.85,50.95,135312.0,30.9774,31.0078,30.9348,30.9956,135312.0
2019-05-10 12:00:00,50.95,51.01,50.9,51.0,126653.0,30.9956,31.0321,30.9652,31.026,126653.0
2019-05-10 12:05:00,51.01,51.02,50.91,50.97,99746.0,31.0321,31.0382,30.9713,31.0078,99746.0
2019-05-10 12:10:00,50.98,51.1,50.94,51.09,241083.0,31.0139,31.0869,30.9895,31.0808,241083.0
2019-05-10 12:15:00,51.08,51.13,51.03,51.04,112968.0,31.0747,31.1051,31.0443,31.0504,112968.0
2019-05-10 12:20:00,51.05,51.08,51.0,51.02,55791.0,31.0564,31.0747,31.026,31.0382,55791.0
2019-05-10 12:25:00,51.03,51.16,51.02,51.16,176189.0,31.0443,31.1234,31.0382,31.1234,176189.0
2019-05-10 12:30:00,51.16,51.25,51.12,51.18,80269.0,31.1234,31.1781,31.099,31.1355,80269.0
2019-05-10 12:35:00,51.18,51.21,51.15,51.18,59630.0,31.1355,31.1538,31.1173,31.1355,59630.0
2019-05-10 12:40:00,51.18,51.21,51.15,51.21,36968.0,31.1355,31.1538,31.1173,31.1538,36968.0
2019-05-10 12:45:00,51.21,51.21,51.17,51.18,38481.0,31.1538,31.1538,31.1294,31.1355,38481.0
2019-05-10 12:50:00,51.18,51.21,51.14,51.16,86546.0,31.1355,31.1538,31.1112,31.1234,86546.0
2019-05-10 12:55:00,51.15,51.17,51.12,51.13,36105.0,31.1173,31.1294,31.099,31.1051,36105.0
2019-05-10 13:00:00,51.13,51.23,51.1,51.21,51047.0,31.1051,31.1659,31.0869,31.1538,51047.0
2019-05-10 13:05:00,51.21,51.21,51.15,51.2,107808.0,31.1538,31.1538,31.1173,31.1477,107808.0
2019-05-10 13:10:00,51.21,51.31,51.18,51.29,43855.0,31.1538,31.2146,31.1355,31.2024,43855.0
2019-05-10 13:15:00,51.29,51.42,51.26,51.39,56692.0,31.2024,31.2815,31.1842,31.2633,56692.0
2019-05-10 13:20:00,51.39,51.5,51.37,51.39,38775.0,31.2633,31.3302,31.2511,31.2633,38775.0
2019-05-10 13:25:00,51.4,51.47,51.38,51.45,25202.0,31.2694,31.3119,31.2572,31.2998,25202.0
2019-05-10 13:30:00,51.44,51.51,51.44,51.48,40872.0,31.2937,31.3363,31.2937,31.318,40872.0
2019-05-10 13:35:00,51.49,51.55,51.48,51.52,23414.0,31.3241,31.3606,31.318,31.3424,23414.0
2019-05-10 13:40:00,51.52,51.61,51.51,51.59,23630.0,31.3424,31.3971,31.3363,31.3849,23630.0
2019-05-10 13:45:00,51.59,51.75,51.58,51.7,45164.0,31.3849,31.4823,31.3789,31.4519,45164.0
2019-05-10 13:50:00,51.7,51.72,51.67,51.68,28401.0,31.4519,31.464,31.4336,31.4397,28401.0
2019-05-10 13:55:00,51.68,51.72,51.64,51.7,27762.0,31.4397,31.464,31.4154,31.4519,27762.0
2019-05-10 14:00:00,51.69,51.79,51.69,51.79,41590.0,31.4458,31.5066,31.4458,31.5066,41590.0
2019-05-10 14:05:00,51.79,51.86,51.75,51.86,38045.0,31.5066,31.5492,31.4823,31.5492,38045.0
2019-05-10 14:10:00,51.85,51.89,51.78,51.8,41332.0,31.5431,31.5675,31.5005,31.5127,41332.0
2019-05-10 14:15:00,51.8,51.81,51.71,51.74,31294.0,31.5127,31.5188,31.4579,31.4762,31294.0
2019-05-10 14:20:00,51.75,51.8,51.72,51.73,29887.0,31.4823,31.5127,31.464,31.4701,29887.0
2019-05-10 14:25:00,51.73,51.78,51.71,51.77,70219.0,31.4701,31.5005,31.4579,31.4945,70219.0
2019-05-10 14:30:00,51.77,51.81,51.77,51.78,91810.0,31.4945,31.5188,31.4945,31.5005,91810.0
2019-05-10 14:35:00,51.79,51.81,51.76,51.8,39130.0,31.5066,31.5188,31.4884,31.5127,39130.0
2019-05-10 14:40:00,51.79,51.82,51.79,51.81,41843.0,31.5066,31.5249,31.5066,31.5188,41843.0
2019-05-10 14:45:00,51.8,51.87,51.8,51.84,45431.0,31.5127,31.5553,31.5127,31.537,45431.0
2019-05-10 14:50:00,51.85,51.85,51.8,51.83,78718.0,31.5431,31.5431,31.5127,31.531,78718.0
2019-05-10 14:55:00,51.83,51.83,51.78,51.79,49329.0,31.531,31.531,31.5005,31.5066,49329.0
2019-05-10 15:00:00,51.79,51.9,51.79,51.9,67916.0,31.5066,31.5735,31.5066,31.5735,67916.0
2019-05-10 15:05:00,51.91,51.95,51.9,51.92,39049.0,31.5796,31.604,31.5735,31.5857,39049.0
2019-05-10 15:10:00,51.93,52.02,51.9,52.02,59561.0,31.5918,31.6465,31.5735,31.6465,59561.0
2019-05-10 15:15:00,52.03,52.1,51.99,52.08,94325.0,31.6526,31.6952,31.6283,31.683,94325.0
2019-05-10 15:20:00,52.08,52.11,52.05,52.11,64978.0,31.683,31.7013,31.6648,31.7013,64978.0
2019-05-10 15:25:00,52.11,52.23,52.1,52.18,72243.0,31.7013,31.7743,31.6952,31.7439,72243.0
2019-05-10 15:30:00,52.18,52.2,52.07,52.08,65570.0,31.7439,31.756,31.677,31.683,65570.0
2019-05-10 15:35:00,52.08,52.09,52.01,52.02,52603.0,31.683,31.6891,31.6405,31.6465,52603.0
2019-05-10 15:40:00,52.02,52.03,51.94,51.98,77000.0,31.6465,31.6526,31.5979,31.6222,77000.0
2019-05-10 15:45:00,51.98,52.06,51.96,51.98,83851.0,31.6222,31.6709,31.61,31.6222,83851.0
2019-05-10 15:50:00,51.98,52.07,51.97,52.06,127418.0,31.6222,31.677,31.6161,31.6709,127418.0
2019-05-10 15:55:00,52.05,52.17,51.99,52.13,368108.0,31.6648,31.7378,31.6283,31.7135,368108.0
2019-05-13 09:30:00,51.74,51.74,51.47,51.57,188434.0,31.4762,31.4762,31.3119,31.3728,188434.0
2019-05-13 09:35:00,51.57,51.59,51.34,51.45,70055.0,31.3728,31.3849,31.2329,31.2998,70055.0
2019-05-13 09:40:00,51.45,51.53,51.35,51.39,57777.0,31.2998,31.3484,31.2389,31.2633,57777.0
2019-05-13 09:45:00,51.38,51.41,51.26,51.35,47036.0,31.2572,31.2754,31.1842,31.2389,47036.0
2019-05-13 09:50:00,51.36,51.38,51.16,51.2,74645.0,31.245,31.2572,31.1234,31.1477,74645.0
2019-05-13 09:55:00,51.2,51.2,51.04,51.1,74410.0,31.1477,31.1477,31.0504,31.0869,74410.0
2019-05-13 10:00:00,51.09,51.15,51.03,51.15,79994.0,31.0808,31.1173,31.0443,31.1173,79994.0
2019-05-13 10:05:00,51.15,51.21,51.11,51.21,66380.0,31.1173,31.1538,31.0929,31.1538,66380.0
2019-05-13 10:10:00,51.21,51.22,51.1,51.17,58877.0,31.1538,31.1599,31.0869,31.1294,58877.0
2019-05-13 10:15:00,51.16,51.2,51.1,51.18,34996.0,31.1234,31.1477,31.0869,31.1355,34996.0
2019-05-13 10:20:00,51.18,51.21,51.14,51.17,49638.0,31.1355,31.1538,31.1112,31.1294,49638.0
2019-05-13 10:25:00,51.18,51.24,51.14,51.23,35204.0,31.1355,31.172,31.1112,31.1659,35204.0
2019-05-13 10:30:00,51.22,51.27,51.15,51.23,50250.0,31.1599,31.1903,31.1173,31.1659,50250.0
2019-05-13 10:35:00,51.23,51.33,51.22,51.32,47942.0,31.1659,31.2268,31.1599,31.2207,47942.0
2019-05-13 10:40:00,51.33,51.47,51.33,51.45,39209.0,31.2268,31.3119,31.2268,31.2998,39209.0
2019-05-13 10:45:00,51.45,51.5,51.43,51.44,96462.0,31.2998,31.3302,31.2876,31.2937,96462.0
2019-05-13 10:50:00,51.45,51.58,51.42,51.56,65622.0,31.2998,31.3789,31.2815,31.3667,65622.0
2019-05-13 10:55:00,51.57,51.65,51.55,51.65,45019.0,31.3728,31.4214,31.3606,31.4214,45019.0
2019-05-13 11:00:00,51.65,51.73,51.63,51.71,61593.0,31.4214,31.4701,31.4093,31.4579,61593.0
2019-05-13 11:05:00,51.71,51.91,51.7,51.86,65291.0,31.4579,31.5796,31.4519,31.5492,65291.0
2019-05-13 11:10:00,51.86,51.95,51.83,51.91,27878.0,31.5492,31.604,31.531,31.5796,27878.0
2019-05-13 11:15:00,51.9,51.9,51.7,51.72,65394.0,31.5735,31.5735,31.4519,31.464,65394.0
2019-05-13 11:20:00,51.71,51.8,51.69,51.74,62104.0,31.4579,31.5127,31.4458,31.4762,62104.0
2019-05-13 11:25:00,51.75,51.76,51.59,51.6,46652.0,31.4823,31.4884,31.3849,31.391,46652.0
2019-05-13 11:30:00,51.6,51.65,51.56,51.6,62062.0,31.391,31.4214,31.3667,31.391,62062.0
2019-05-13 11:35:00,51.59,51.62,51.56,51.61,35000.0,31.3849,31.4032,31.3667,31.3971,35000.0
2019-05-13 11:40:00,51.62,51.64,51.58,51.6,23786.0,31.4032,31.4154,31.3789,31.391,23786.0
2019-05-13 11:45:00,51.61,51.66,51.58,51.6,30875.0,31.3971,31.4275,31.3789,31.391,30875.0
2019-05-13 11:50:00,51.59,51.6,51.51,51.55,55605.0,31.3849,31.391,31.3363,31.3606,55605.0
2019-05-13 11:55:00,51.56,51.66,51.55,51.66,36664.0,31.3667,31.4275,31.3606,31.4275,36664.0
2019-05-13 12:00:00,51.66,51.66,51.56,51.6,33310.0,31.4275,31.4275,31.3667,31.391,33310.0
2019-05-13 12:05:00,51.59,51.64,51.47,51.48,38767.0,31.3849,31.4154,31.3119,31.318,38767.0
2019-05-13 12:10:00,51.48,51.51,51.42,51.42,33917.0,31.318,31.3363,31.2815,31.2815,33917.0
2019-05-13 12:15:00,51.43,51.45,51.34,51.44,37073.0,31.2876,31.2998,31.2329,31.2937,37073.0
2019-05-13 12:20:00,51.44,51.49,51.41,51.46,29793.0,31.2937,31.3241,31.2754,31.3059,29793.0
2019-05-13 12:25:00,51.45,51.46,51.39,51.43,34275.0,31.2998,31.3059,31.2633,31.2876,34275.0
2019-05-13 12:30:00,51.43,51.44,51.35,51.39,21848.0,31.2876,31.2937,31.2389,31.2633,21848.0
2019-05-13 12:35:00,51.39,51.49,51.38,51.45,33861.0,31.2633,31.3241,31.2572,31.2998,33861.0
2019-05-13 12:40:00,51.45,51.45,51.41,51.41,26887.0,31.2998,31.2998,31.2754,31.2754,26887.0
2019-05-13 12:45:00,51.42,51.57,51.41,51.56,37104.0,31.2815,31.3728,31.2754,31.3667,37104.0
2019-05-13 12:50:00,51.55,51.59,51.49,51.49,64539.0,31.3606,31.3849,31.3241,31.3241,64539.0
2019-05-13 12:55:00,51.49,51.5,51.4,51.42,55957.0,31.3241,31.3302,31.2694,31.2815,55957.0
2019-05-13 13:00:00,51.42,51.53,51.41,51.51,86329.0,31.2815,31.3484,31.2754,31.3363,86329.0
2019-05-13 13:05:00,51.5,51.54,51.49,51.52,26146.0,31.3302,31.3545,31.3241,31.3424,26146.0
2019-05-13 13:10:00,51.53,51.56,51.48,51.54,19749.0,31.3484,31.3667,31.318,31.3545,19749.0
2019-05-13 13:15:00,51.55,51.59,51.5,51.5,20112.0,31.3606,31.3849,31.3302,31.3302,20112.0
2019-05-13 13:20:00,51.51,51.51,51.45,51.48,40949.0,31.3363,31.3363,31.2998,31.318,40949.0
2019-05-13 13:25:00,51.49,51.52,51.43,51.45,19758.0,31.3241,31.3424,31.2876,31.2998,19758.0
2019-05-13 13:30:00,51.43,51.47,51.41,51.42,28175.0,31.2876,31.3119,31.2754,31.2815,28175.0
2019-05-13 13:35:00,51.42,51.54,51.38,51.49,56325.0,31.2815,31.3545,31.2572,31.3241,56325.0
2019-05-13 13:40:00,51.49,51.53,51.44,51.45,33820.0,31.3241,31.3484,31.2937,31.2998,33820.0
2019-05-13 13:45:00,51.44,51.44,51.37,51.41,50231.0,31.2937,31.2937,31.2511,31.2754,50231.0
2019-05-13 13:50:00,51.41,51.42,51.35,51.36,43984.0,31.2754,31.2815,31.2389,31.245,43984.0
2019-05-13 13:55:00,51.37,51.38,51.31,51.31,40169.0,31.2511,31.2572,31.2146,31.2146,40169.0
2019-05-13 14:00:00,51.3,51.37,51.29,51.34,48629.0,31.2085,31.2511,31.2024,31.2329,48629.0
2019-05-13 14:05:00,51.35,51.44,51.34,51.37,32100.0,31.2389,31.2937,31.2329,31.2511,32100.0
2019-05-13 14:10:00,51.37,51.38,51.27,51.27,41646.0,31.2511,31.2572,31.1903,31.1903,41646.0
2019-05-13 14:15:00,51.28,51.3,51.22,51.24,42514.0,31.1964,31.2085,31.1599,31.172,42514.0
2019-05-13 14:20:00,51.24,51.34,51.22,51.33,72437.0,31.172,31.2329,31.1599,31.2268,72437.0
2019-05-13 14:25:00,51.33,51.48,51.32,51.39,72935.0,31.2268,31.318,31.2207,31.2633,72935.0
2019-05-13 14:30:00,51.39,51.43,51.33,51.34,35367.0,31.2633,31.2876,31.2268,31.2329,35367.0
2019-05-13 14:35:00,51.35,51.36,51.28,51.32,37970.0,31.2389,31.245,31.1964,31.2207,37970.0
2019-05-13 14:40:00,51.31,51.34,51.2,51.23,55999.0,31.2146,31.2329,31.1477,31.1659,55999.0
2019-05-13 14:45:00,51.24,51.38,51.23,51.37,23967.0,31.172,31.2572,31.1659,31.2511,23967.0
2019-05-13 14:50:00,51.38,51.55,51.37,51.51,36666.0,31.2572,31.3606,31.2511,31.3363,36666.0
2019-05-13 14:55:00,51.5,51.53,51.48,51.48,22268.0,31.3302,31.3484,31.318,31.318,22268.0
2019-05-13 15:00:00,51.48,51.57,51.45,51.46,26100.0,31.318,31.3728,31.2998,31.3059,26100.0
2019-05-13 15:05:00,51.47,51.57,51.45,51.48,40398.0,31.3119,31.3728,31.2998,31.318,40398.0
2019-05-13 15:10:00,51.49,51.53,51.45,51.45,34452.0,31.3241,31.3484,31.2998,31.2998,34452.0
2019-05-13 15:15:00,51.46,51.48,51.35,51.36,53568.0,31.3059,31.318,31.2389,31.245,53568.0
2019-05-13 15:20:00,51.37,51.41,51.32,51.33,48336.0,31.2511,31.2754,31.2207,31.2268,48336.0
2019-05-13 15:25:00,51.33,51.35,51.27,51.3,47307.0,31.2268,31.2389,31.1903,31.2085,47307.0
2019-05-13 15:30:00,51.3,51.33,51.26,51.32,62095.0,31.2085,31.2268,31.1842,31.2207,62095.0
2019-05-13 15:35:00,51.31,51.36,51.3,51.33,71322.0,31.2146,31.245,31.2085,31.2268,71322.0
2019-05-13 15:40:00,51.34,51.44,51.33,51.41,68274.0,31.2329,31.2937,31.2268,31.2754,68274.0
2019-05-13 15:45:00,51.41,51.53,51.4,51.52,131837.0,31.2754,31.3484,31.2694,31.3424,131837.0
2019-05-13 15:50:00,51.52,51.53,51.44,51.52,172206.0,31.3424,31.3484,31.2937,31.3424,172206.0
2019-05-13 15:55:00,51.52,51.57,51.43,51.44,449499.0,31.3424,31.3728,31.2876,31.2937,449499.0
2019-05-14 09:30:00,51.28,51.55,51.19,51.43,146763.0,31.1964,31.3606,31.1416,31.2876,146763.0
2019-05-14 09:35:00,51.44,51.68,51.44,51.6,55068.0,31.2937,31.4397,31.2937,31.391,55068.0
2019-05-14 09:40:00,51.61,51.74,51.59,51.67,37766.0,31.3971,31.4762,31.3849,31.4336,37766.0
2019-05-14 09:45:00,51.66,51.81,51.63,51.72,50635.0,31.4275,31.5188,31.4093,31.464,50635.0
2019-05-14 09:50:00,51.73,51.91,51.71,51.79,49684.0,31.4701,31.5796,31.4579,31.5066,49684.0
2019-05-14 09:55:00,51.79,51.8,51.71,51.74,39101.0,31.5066,31.5127,31.4579,31.4762,39101.0
2019-05-14 10:00:00,51.75,51.89,51.74,51.85,40874.0,31.4823,31.5675,31.4762,31.5431,40874.0
2019-05-14 10:05:00,51.87,51.91,51.83,51.91,29093.0,31.5553,31.5796,31.531,31.5796,29093.0
2019-05-14 10:10:00,51.91,51.95,51.85,51.94,40972.0,31.5796,31.604,31.5431,31.5979,40972.0
2019-05-14 10:15:00,51.93,51.93,51.85,51.88,44700.0,31.5918,31.5918,31.5431,31.5614,44700.0
2019-05-14 10:20:00,51.89,51.98,51.87,51.95,40679.0,31.5675,31.6222,31.5553,31.604,40679.0
2019-05-14 10:25:00,51.96,51.96,51.87,51.91,28268.0,31.61,31.61,31.5553,31.5796,28268.0
2019-05-14 10:30:00,51.9,51.95,51.81,51.82,45208.0,31.5735,31.604,31.5188,31.5249,45208.0
2019-05-14 10:35:00,51.83,51.86,51.71,51.78,53032.0,31.531,31.5492,31.4579,31.5005,53032.0
2019-05-14 10:40:00,51.77,51.82,51.72,51.74,40628.0,31.4945,31.5249,31.464,31.4762,40628.0
2019-05-14 10:45:00,51.74,51.8,51.72,51.74,31264.0,31.4762,31.5127,31.464,31.4762,31264.0
2019-05-14 10:50:00,51.74,51.79,51.7,51.73,32881.0,31.4762,31.5066,31.4519,31.4701,32881.0
2019-05-14 10:55:00,51.74,51.88,51.73,51.85,48459.0,31.4762,31.5614,31.4701,31.5431,48459.0
2019-05-14 11:00:00,51.86,51.86,51.73,51.8,26511.0,31.5492,31.5492,31.4701,31.5127,26511.0
2019-05-14 11:05:00,51.81,51.84,51.79,51.82,26436.0,31.5188,31.537,31.5066,31.5249,26436.0
2019-05-14 11:10:00,51.82,51.9,51.81,51.89,32595.0,31.5249,31.5735,31.5188,31.5675,32595.0
2019-05-14 11:15:00,51.88,51.9,51.82,51.84,36899.0,31.5614,31.5735,31.5249,31.537,36899.0
2019-05-14 11:20:00,51.83,51.87,51.77,51.85,43359.0,31.531,31.5553,31.4945,31.5431,43359.0
2019-05-14 11:25:00,51.84,51.88,51.82,51.83,18646.0,31.537,31.5614,31.5249,31.531,18646.0
2019-05-14 11:30:00,51.83,51.96,51.83,51.94,38697.0,31.531,31.61,31.531,31.5979,38697.0
2019-05-14 11:35:00,51.95,52.09,51.94,52.05,56334.0,31.604,31.6891,31.5979,31.6648,56334.0
2019-05-14 11:40:00,52.05,52.06,51.97,51.99,21785.0,31.6648,31.6709,31.6161,31.6283,21785.0
2019-05-14 11:45:00,51.99,52.03,51.96,52.03,36210.0,31.6283,31.6526,31.61,31.6526,36210.0
2019-05-14 11:50:00,52.02,52.08,52.0,52.01,25397.0,31.6465,31.683,31.6344,31.6405,25397.0
2019-05-14 11:55:00,52.02,52.06,52.0,52.04,38117.0,31.6465,31.6709,31.6344,31.6587,38117.0
2019-05-14 12:00:00,52.04,52.07,52.02,52.04,42649.0,31.6587,31.677,31.6465,31.6587,42649.0
2019-05-14 12:05:00,52.04,52.05,51.96,51.98,24118.0,31.6587,31.6648,31.61,31.6222,24118.0
2019-05-14 12:10:00,51.99,52.07,51.97,52.02,27581.0,31.6283,31.677,31.6161,31.6465,27581.0
2019-05-14 12:15:00,52.02,52.03,51.99,52.01,21252.0,31.6465,31.6526,31.6283,31.6405,21252.0
2019-05-14 12:20:00,52.02,52.05,52.0,52.0,21650.0,31.6465,31.6648,31.6344,31.6344,21650.0
2019-05-14 12:25:00,52.01,52.03,51.97,52.0,14533.0,31.6405,31.6526,31.6161,31.6344,14533.0
2019-05-14 12:30:00,52.0,52.01,51.95,51.98,17619.0,31.6344,31.6405,31.604,31.6222,17619.0
2019-05-14 12:35:00,51.99,52.02,51.96,52.01,18854.0,31.6283,31.6465,31.61,31.6405,18854.0
2019-05-14 12:40:00,52.0,52.05,52.0,52.02,30843.0,31.6344,31.6648,31.6344,31.6465,30843.0
2019-05-14 12:45:00,52.02,52.04,51.99,52.04,24559.0,31.6465,31.6587,31.6283,31.6587,24559.0
2019-05-14 12:50:00,52.03,52.03,52.0,52.02,21222.0,31.6526,31.6526,31.6344,31.6465,21222.0
2019-05-14 12:55:00,52.03,52.04,52.01,52.01,18750.0,31.6526,31.6587,31.6405,31.6405,18750.0
2019-05-14 13:00:00,52.02,52.05,52.02,52.03,25981.0,31.6465,31.6648,31.6465,31.6526,25981.0
2019-05-14 13:05:00,52.04,52.16,52.03,52.16,59421.0,31.6587,31.7317,31.6526,31.7317,59421.0
2019-05-14 13:10:00,52.16,52.25,52.16,52.23,20356.0,31.7317,31.7865,31.7317,31.7743,20356.0
2019-05-14 13:15:00,52.23,52.24,52.14,52.17,24588.0,31.7743,31.7804,31.7195,31.7378,24588.0
2019-05-14 13:20:00,52.18,52.26,52.17,52.22,25584.0,31.7439,31.7925,31.7378,31.7682,25584.0
2019-05-14 13:25:00,52.23,52.24,52.19,52.21,18346.0,31.7743,31.7804,31.75,31.7621,18346.0
2019-05-14 13:30:00,52.21,52.25,52.2,52.22,27080.0,31.7621,31.7865,31.756,31.7682,27080.0
2019-05-14 13:35:00,52.23,52.26,52.21,52.23,17425.0,31.7743,31.7925,31.7621,31.7743,17425.0
2019-05-14 13:40:00,52.23,52.28,52.22,52.26,30657.0,31.7743,31.8047,31.7682,31.7925,30657.0
2019-05-14 13:45:00,52.27,52.33,52.26,52.33,17273.0,31.7986,31.8351,31.7925,31.8351,17273.0
2019-05-14 13:50:00,52.32,52.37,52.3,52.3,28095.0,31.829,31.8595,31.8169,31.8169,28095.0
2019-05-14 13:55:00,52.29,52.3,52.22,52.22,17085.0,31.8108,31.8169,31.7682,31.7682,17085.0
2019-05-14 14:00:00,52.22,52.24,52.15,52.16,36248.0,31.7682,31.7804,31.7256,31.7317,36248.0
2019-05-14 14:05:00,52.15,52.18,52.1,52.18,31478.0,31.7256,31.7439,31.6952,31.7439,31478.0
2019-05-14 14:10:00,52.18,52.18,52.12,52.16,22583.0,31.7439,31.7439,31.7074,31.7317,22583.0
2019-05-14 14:15:00,52.16,52.26,52.16,52.23,32757.0,31.7317,31.7925,31.7317,31.7743,32757.0
2019-05-14 14:20:00,52.23,52.31,52.22,52.3,36820.0,31.7743,31.823,31.7682,31.8169,36820.0
2019-05-14 14:25:00,52.3,52.31,52.22,52.24,34141.0,31.8169,31.823,31.7682,31.7804,34141.0
2019-05-14 14:30:00,52.23,52.25,52.19,52.24,23968.0,31.7743,31.7865,31.75,31.7804,23968.0
2019-05-14 14:35:00,52.23,52.31,52.22,52.3,43445.0,31.7743,31.823,31.7682,31.8169,43445.0
2019-05-14 14:40:00,52.31,52.34,52.3,52.31,35785.0,31.823,31.8412,31.8169,31.823,35785.0
2019-05-14 14:45:00,52.3,52.31,52.17,52.18,42666.0,31.8169,31.823,31.7378,31.7439,42666.0
2019-05-14 14:50:00,52.16,52.2,52.12,52.2,59289.0,31.7317,31.756,31.7074,31.756,59289.0
2019-05-14 14:55:00,52.2,52.27,52.19,52.26,37922.0,31.756,31.7986,31.75,31.7925,37922.0
2019-05-14 15:00:00,52.25,52.3,52.24,52.29,49302.0,31.7865,31.8169,31.7804,31.8108,49302.0
2019-05-14 15:05:00,52.29,52.38,52.28,52.38,50043.0,31.8108,31.8655,31.8047,31.8655,50043.0
2019-05-14 15:10:00,52.37,52.38,52.24,52.27,44202.0,31.8595,31.8655,31.7804,31.7986,44202.0
2019-05-14 15:15:00,52.26,52.27,52.21,52.25,32828.0,31.7925,31.7986,31.7621,31.7865,32828.0
2019-05-14 15:20:00,52.25,52.27,52.17,52.2,35941.0,31.7865,31.7986,31.7378,31.756,35941.0
2019-05-14 15:25:00,52.2,52.23,52.19,52.21,42143.0,31.756,31.7743,31.75,31.7621,42143.0
2019-05-14 15:30:00,52.21,52.22,52.04,52.04,75153.0,31.7621,31.7682,31.6587,31.6587,75153.0
2019-05-14 15:35:00,52.05,52.1,52.01,52.07,76310.0,31.6648,31.6952,31.6405,31.677,76310.0
2019-05-14 15:40:00,52.07,52.11,52.04,52.04,47169.0,31.677,31.7013,31.6587,31.6587,47169.0
2019-05-14 15:45:00,52.04,52.04,51.95,51.98,97304.0,31.6587,31.6587,31.604,31.6222,97304.0
2019-05-14 15:50:00,51.99,52.04,51.94,52.03,134487.0,31.6283,31.6587,31.5979,31.6526,134487.0
2019-05-14 15:55:00,52.04,52.07,51.86,51.9,368607.0,31.6587,31.677,31.5492,31.5735,368607.0
2019-05-15 09:30:00,51.74,51.75,51.48,51.65,132706.0,31.4762,31.4823,31.318,31.4214,132706.0
2019-05-15 09:35:00,51.64,51.81,51.62,51.67,101538.0,31.4154,31.5188,31.4032,31.4336,101538.0
2019-05-15 09:40:00,51.68,51.72,51.59,51.63,77528.0,31.4397,31.464,31.3849,31.4093,77528.0
2019-05-15 09:45:00,51.64,51.74,51.62,51.72,47415.0,31.4154,31.4762,31.4032,31.464,47415.0
2019-05-15 09:50:00,51.73,51.83,51.7,51.82,51932.0,31.4701,31.531,31.4519,31.5249,51932.0
2019-05-15 09:55:00,51.83,51.9,51.67,51.68,81650.0,31.531,31.5735,31.4336,31.4397,81650.0
2019-05-15 10:00:00,51.68,51.71,51.48,51.51,55337.0,31.4397,31.4579,31.318,31.3363,55337.0
2019-05-15 10:05:00,51.52,51.61,51.51,51.6,52105.0,31.3424,31.3971,31.3363,31.391,52105.0
2019-05-15 10:10:00,51.61,51.92,51.59,51.92,109563.0,31.3971,31.5857,31.3849,31.5857,109563.0
2019-05-15 10:15:00,51.92,51.97,51.76,51.91,76123.0,31.5857,31.6161,31.4884,31.5796,76123.0
2019-05-15 10:20:00,51.9,51.94,51.84,51.91,39883.0,31.5735,31.5979,31.537,31.5796,39883.0
2019-05-15 10:25:00,51.91,52.03,51.87,52.03,46576.0,31.5796,31.6526,31.5553,31.6526,46576.0
2019-05-15 10:30:00,52.02,52.11,52.0,52.04,42081.0,31.6465,31.7013,31.6344,31.6587,42081.0
2019-05-15 10:35:00,52.04,52.08,51.93,51.94,33589.0,31.6587,31.683,31.5918,31.5979,33589.0
2019-05-15 10:40:00,51.94,52.0,51.89,51.96,42319.0,31.5979,31.6344,31.5675,31.61,42319.0
2019-05-15 10:45:00,51.95,51.97,51.86,51.89,24027.0,31.604,31.6161,31.5492,31.5675,24027.0
2019-05-15 10:50:00,51.89,51.95,51.88,51.91,32631.0,31.5675,31.604,31.5614,31.5796,32631.0
2019-05-15 10:55:00,51.91,51.96,51.85,51.91,33169.0,31.5796,31.61,31.5431,31.5796,33169.0
2019-05-15 11:00:00,51.91,51.95,51.82,51.88,48478.0,31.5796,31.604,31.5249,31.5614,48478.0
2019-05-15 11:05:00,51.89,51.9,51.82,51.9,48154.0,31.5675,31.5735,31.5249,31.5735,48154.0
2019-05-15 11:10:00,51.9,51.95,51.88,51.92,28542.0,31.5735,31.604,31.5614,31.5857,28542.0
2019-05-15 11:15:00,51.91,51.94,51.89,51.91,25513.0,31.5796,31.5979,31.5675,31.5796,25513.0
2019-05-15 11:20:00,51.91,51.97,51.9,51.96,34440.0,31.5796,31.6161,31.5735,31.61,34440.0
2019-05-15 11:25:00,51.97,52.07,51.97,52.04,43698.0,31.6161,31.677,31.6161,31.6587,43698.0
2019-05-15 11:30:00,52.05,52.11,51.99,52.08,43441.0,31.6648,31.7013,31.6283,31.683,43441.0
2019-05-15 11:35:00,52.09,52.09,51.95,51.96,32018.0,31.6891,31.6891,31.604,31.61,32018.0
2019-05-15 11:40:00,51.96,52.05,51.96,52.03,21740.0,31.61,31.6648,31.61,31.6526,21740.0
2019-05-15 11:45:00,52.04,52.06,52.0,52.02,23871.0,31.6587,31.6709,31.6344,31.6465,23871.0
2019-05-15 11:50:00,52.02,52.08,51.97,52.07,20270.0,31.6465,31.683,31.6161,31.677,20270.0
2019-05-15 11:55:00,52.07,52.09,52.02,52.04,26690.0,31.677,31.6891,31.6465,31.6587,26690.0
2019-05-15 12:00:00,52.04,52.08,52.03,52.06,24277.0,31.6587,31.683,31.6526,31.6709,24277.0
2019-05-15 12:05:00,52.06,52.11,52.04,52.1,26732.0,31.6709,31.7013,31.6587,31.6952,26732.0
2019-05-15 12:10:00,52.09,52.09,52.04,52.07,16403.0,31.6891,31.6891,31.6587,31.677,16403.0
2019-05-15 12:15:00,52.08,52.11,52.07,52.09,21832.0,31.683,31.7013,31.677,31.6891,21832.0
2019-05-15 12:20:00,52.08,52.14,52.07,52.1,19384.0,31.683,31.7195,31.677,31.6952,19384.0
2019-05-15 12:25:00,52.09,52.12,52.08,52.1,19130.0,31.6891,31.7074,31.683,31.6952,19130.0
2019-05-15 12:30:00,52.11,52.14,52.08,52.13,24606.0,31.7013,31.7195,31.683,31.7135,24606.0
2019-05-15 12:35:00,52.12,52.24,52.12,52.23,43976.0,31.7074,31.7804,31.7074,31.7743,43976.0
2019-05-15 12:40:00,52.23,52.24,52.19,52.22,20303.0,31.7743,31.7804,31.75,31.7682,20303.0
2019-05-15 12:45:00,52.22,52.27,52.21,52.27,19759.0,31.7682,31.7986,31.7621,31.7986,19759.0
2019-05-15 12:50:00,52.27,52.27,52.16,52.19,30205.0,31.7986,31.7986,31.7317,31.75,30205.0
2019-05-15 12:55:00,52.2,52.2,52.11,52.16,23475.0,31.756,31.756,31.7013,31.7317,23475.0
2019-05-15 13:00:00,52.16,52.19,52.15,52.17,12972.0,31.7317,31.75,31.7256,31.7378,12972.0
2019-05-15 13:05:00,52.17,52.19,52.14,52.16,20955.0,31.7378,31.75,31.7195,31.7317,20955.0
2019-05-15 13:10:00,52.16,52.19,52.15,52.18,25723.0,31.7317,31.75,31.7256,31.7439,25723.0
2019-05-15 13:15:00,52.18,52.22,52.15,52.16,33394.0,31.7439,31.7682,31.7256,31.7317,33394.0
2019-05-15 13:20:00,52.16,52.18,52.13,52.15,24157.0,31.7317,31.7439,31.7135,31.7256,24157.0
2019-05-15 13:25:00,52.16,52.2,52.15,52.19,20845.0,31.7317,31.756,31.7256,31.75,20845.0
2019-05-15 13:30:00,52.18,52.22,52.17,52.22,22260.0,31.7439,31.7682,31.7378,31.7682,22260.0
2019-05-15 13:35:00,52.22,52.24,52.22,52.23,21991.0,31.7682,31.7804,31.7682,31.7743,21991.0
2019-05-15 13:40:00,52.23,52.26,52.2,52.23,28908.0,31.7743,31.7925,31.756,31.7743,28908.0
2019-05-15 13:45:00,52.24,52.28,52.21,52.27,19416.0,31.7804,31.8047,31.7621,31.7986,19416.0
2019-05-15 13:50:00,52.28,52.29,52.23,52.27,28988.0,31.8047,31.8108,31.7743,31.7986,28988.0
2019-05-15 13:55:00,52.26,52.31,52.24,52.27,24414.0,31.7925,31.823,31.7804,31.7986,24414.0
2019-05-15 14:00:00,52.26,52.29,52.24,52.28,21356.0,31.7925,31.8108,31.7804,31.8047,21356.0
2019-05-15 14:05:00,52.28,52.29,52.25,52.26,26614.0,31.8047,31.8108,31.7865,31.7925,26614.0
2019-05-15 14:10:00,52.27,52.31,52.21,52.27,148165.0,31.7986,31.823,31.7621,31.7986,148165.0
2019-05-15 14:15:00,52.27,52.29,52.25,52.29,34751.0,31.7986,31.8108,31.7865,31.8108,34751.0
2019-05-15 14:20:00,52.29,52.32,52.27,52.28,43012.0,31.8108,31.829,31.7986,31.8047,43012.0
2019-05-15 14:25:00,52.28,52.38,52.28,52.36,50192.0,31.8047,31.8655,31.8047,31.8534,50192.0
2019-05-15 14:30:00,52.35,52.37,52.32,52.33,29358.0,31.8473,31.8595,31.829,31.8351,29358.0
2019-05-15 14:35:00,52.33,52.34,52.28,52.33,42749.0,31.8351,31.8412,31.8047,31.8351,42749.0
2019-05-15 14:40:00,52.33,52.35,52.28,52.3,52198.0,31.8351,31.8473,31.8047,31.8169,52198.0
2019-05-15 14:45:00,52.32,52.35,52.3,52.32,27725.0,31.829,31.8473,31.8169,31.829,27725.0
2019-05-15 14:50:00,52.32,52.33,52.21,52.21,39148.0,31.829,31.8351,31.7621,31.7621,39148.0
2019-05-15 14:55:00,52.21,52.24,52.2,52.21,45497.0,31.7621,31.7804,31.756,31.7621,45497.0
2019-05-15 15:00:00,52.22,52.24,52.17,52.18,41405.0,31.7682,31.7804,31.7378,31.7439,41405.0
2019-05-15 15:05:00,52.18,52.22,52.16,52.19,59385.0,31.7439,31.7682,31.7317,31.75,59385.0
2019-05-15 15:10:00,52.2,52.24,52.17,52.23,54434.0,31.756,31.7804,31.7378,31.7743,54434.0
2019-05-15 15:15:00,52.23,52.24,52.2,52.21,32234.0,31.7743,31.7804,31.756,31.7621,32234.0
2019-05-15 15:20:00,52.21,52.25,52.2,52.25,38777.0,31.7621,31.7865,31.756,31.7865,38777.0
2019-05-15 15:25:00,52.24,52.27,52.22,52.27,54957.0,31.7804,31.7986,31.7682,31.7986,54957.0
2019-05-15 15:30:00,52.26,52.27,52.2,52.22,58975.0,31.7925,31.7986,31.756,31.7682,58975.0
2019-05-15 15:35:00,52.21,52.24,52.16,52.21,55883.0,31.7621,31.7804,31.7317,31.7621,55883.0
2019-05-15 15:40:00,52.2,52.21,52.13,52.14,65625.0,31.756,31.7621,31.7135,31.7195,65625.0
2019-05-15 15:45:00,52.13,52.14,52.06,52.08,89458.0,31.7135,31.7195,31.6709,31.683,89458.0
2019-05-15 15:50:00,52.08,52.13,52.07,52.11,76533.0,31.683,31.7135,31.677,31.7013,76533.0
2019-05-15 15:55:00,52.11,52.17,52.07,52.14,264937.0,31.7013,31.7378,31.677,31.7195,264937.0
2019-05-16 09:30:00,52.01,52.29,51.88,52.28,157229.0,31.6405,31.8108,31.5614,31.8047,157229.0
2019-05-16 09:35:00,52.28,52.38,52.19,52.31,42467.0,31.8047,31.8655,31.75,31.823,42467.0
2019-05-16 09:40:00,52.33,52.46,52.3,52.4,32044.0,31.8351,31.9142,31.8169,31.8777,32044.0
2019-05-16 09:45:00,52.41,52.46,52.33,52.41,39569.0,31.8838,31.9142,31.8351,31.8838,39569.0
2019-05-16 09:50:00,52.42,52.6,52.41,52.48,68629.0,31.8899,31.9994,31.8838,31.9264,68629.0
2019-05-16 09:55:00,52.49,52.64,52.42,52.61,64875.0,31.9325,32.0237,31.8899,32.0055,64875.0
2019-05-16 10:00:00,52.63,52.71,52.6,52.68,78494.0,32.0176,32.0663,31.9994,32.0481,78494.0
2019-05-16 10:05:00,52.68,52.7,52.58,52.65,78391.0,32.0481,32.0602,31.9872,32.0298,78391.0
2019-05-16 10:10:00,52.64,52.65,52.5,52.6,34714.0,32.0237,32.0298,31.9385,31.9994,34714.0
2019-05-16 10:15:00,52.6,52.65,52.57,52.59,26622.0,31.9994,32.0298,31.9811,31.9933,26622.0
2019-05-16 10:20:00,52.58,52.62,52.55,52.6,35895.0,31.9872,32.0116,31.969,31.9994,35895.0
2019-05-16 10:25:00,52.6,52.76,52.59,52.68,39406.0,31.9994,32.0967,31.9933,32.0481,39406.0
2019-05-16 10:30:00,52.67,52.68,52.46,52.51,48057.0,32.042,32.0481,31.9142,31.9446,48057.0
2019-05-16 10:35:00,52.52,52.55,52.48,52.52,34440.0,31.9507,31.969,31.9264,31.9507,34440.0
2019-05-16 10:40:00,52.51,52.53,52.43,52.46,35542.0,31.9446,31.9568,31.896,31.9142,35542.0
2019-05-16 10:45:00,52.46,52.46,52.37,52.41,28078.0,31.9142,31.9142,31.8595,31.8838,28078.0
2019-05-16 10:50:00,52.42,52.48,52.38,52.44,29434.0,31.8899,31.9264,31.8655,31.902,29434.0
2019-05-16 10:55:00,52.43,52.45,52.39,52.39,15147.0,31.896,31.9081,31.8716,31.8716,15147.0
2019-05-16 11:00:00,52.39,52.42,52.37,52.4,36736.0,31.8716,31.8899,31.8595,31.8777,36736.0
2019-05-16 11:05:00,52.4,52.41,52.32,52.37,31344.0,31.8777,31.8838,31.829,31.8595,31344.0
2019-05-16 11:10:00,52.36,52.37,52.22,52.28,59632.0,31.8534,31.8595,31.7682,31.8047,59632.0
2019-05-16 11:15:00,52.29,52.32,52.23,52.29,43947.0,31.8108,31.829,31.7743,31.8108,43947.0
2019-05-16 11:20:00,52.3,52.55,52.26,52.27,99600.0,31.8169,31.969,31.7925,31.7986,99600.0
2019-05-16 11:25:00,52.27,52.36,52.27,52.32,37950.0,31.7986,31.8534,31.7986,31.829,37950.0
2019-05-16 11:30:00,52.31,52.43,52.29,52.43,44642.0,31.823,31.896,31.8108,31.896,44642.0
2019-05-16 11:35:00,52.43,52.46,52.4,52.43,57187.0,31.896,31.9142,31.8777,31.896,57187.0
2019-05-16 11:40:00,52.42,52.46,52.4,52.42,45968.0,31.8899,31.9142,31.8777,31.8899,45968.0
2019-05-16 11:45:00,52.42,52.45,52.35,52.41,59926.0,31.8899,31.9081,31.8473,31.8838,59926.0
2019-05-16 11:50:00,52.41,52.41,52.37,52.4,41172.0,31.8838,31.8838,31.8595,31.8777,41172.0
2019-05-16 11:55:00,52.41,52.47,52.4,52.46,42902.0,31.8838,31.9203,31.8777,31.9142,42902.0
2019-05-16 12:00:00,52.46,52.6,52.45,52.59,50975.0,31.9142,31.9994,31.9081,31.9933,50975.0
2019-05-16 12:05:00,52.58,52.59,52.53,52.53,22079.0,31.9872,31.9933,31.9568,31.9568,22079.0
2019-05-16 12:10:00,52.53,52.54,52.49,52.53,29340.0,31.9568,31.9629,31.9325,31.9568,29340.0
2019-05-16 12:15:00,52.53,52.63,52.5,52.6,38257.0,31.9568,32.0176,31.9385,31.9994,38257.0
2019-05-16 12:20:00,52.6,52.6,52.45,52.46,72770.0,31.9994,31.9994,31.9081,31.9142,72770.0
2019-05-16 12:25:00,52.45,52.57,52.44,52.47,70362.0,31.9081,31.9811,31.902,31.9203,70362.0
2019-05-16 12:30:00,52.47,52.53,52.44,52.45,50078.0,31.9203,31.9568,31.902,31.9081,50078.0
2019-05-16 12:35:00,52.45,52.46,52.4,52.44,17305.0,31.9081,31.9142,31.8777,31.902,17305.0
2019-05-16 12:40:00,52.45,52.49,52.42,52.48,24838.0,31.9081,31.9325,31.8899,31.9264,24838.0
2019-05-16 12:45:00,52.47,52.49,52.42,52.43,40343.0,31.9203,31.9325,31.8899,31.896,40343.0
2019-05-16 12:50:00,52.44,52.44,52.38,52.41,21993.0,31.902,31.902,31.8655,31.8838,21993.0
2019-05-16 12:55:00,52.42,52.45,52.39,52.4,50202.0,31.8899,31.9081,31.8716,31.8777,50202.0
2019-05-16 13:00:00,52.4,52.43,52.38,52.42,34353.0,31.8777,31.896,31.8655,31.8899,34353.0
2019-05-16 13:05:00,52.43,52.54,52.42,52.51,47135.0,31.896,31.9629,31.8899,31.9446,47135.0
2019-05-16 13:10:00,52.51,52.57,52.51,52.54,29463.0,31.9446,31.9811,31.9446,31.9629,29463.0
2019-05-16 13:15:00,52.54,52.59,52.52,52.59,24556.0,31.9629,31.9933,31.9507,31.9933,24556.0
2019-05-16 13:20:00,52.58,52.64,52.54,52.56,45998.0,31.9872,32.0237,31.9629,31.975,45998.0
2019-05-16 13:25:00,52.55,52.66,52.55,52.66,39867.0,31.969,32.0359,31.969,32.0359,39867.0
2019-05-16 13:30:00,52.66,52.69,52.62,52.68,42219.0,32.0359,32.0541,32.0116,32.0481,42219.0
2019-05-16 13:35:00,52.69,52.69,52.6,52.62,32011.0,32.0541,32.0541,31.9994,32.0116,32011.0
2019-05-16 13:40:00,52.63,52.64,52.58,52.61,27692.0,32.0176,32.0237,31.9872,32.0055,27692.0
2019-05-16 13:45:00,52.6,52.61,52.5,52.57,39040.0,31.9994,32.0055,31.9385,31.9811,39040.0
2019-05-16 13:50:00,52.57,52.58,52.53,52.53,24565.0,31.9811,31.9872,31.9568,31.9568,24565.0
2019-05-16 13:55:00,52.53,52.62,52.51,52.61,27446.0,31.9568,32.0116,31.9446,32.0055,27446.0
2019-05-16 14:00:00,52.6,52.65,52.58,52.61,37671.0,31.9994,32.0298,31.9872,32.0055,37671.0
2019-05-16 14:05:00,52.61,52.62,52.54,52.54,39464.0,32.0055,32.0116,31.9629,31.9629,39464.0
2019-05-16 14:10:00,52.53,52.54,52.5,52.53,23376.0,31.9568,31.9629,31.9385,31.9568,23376.0
2019-05-16 14:15:00,52.52,52.57,52.47,52.47,38425.0,31.9507,31.9811,31.9203,31.9203,38425.0
2019-05-16 14:20:00,52.46,52.47,52.38,52.45,37594.0,31.9142,31.9203,31.8655,31.9081,37594.0
2019-05-16 14:25:00,52.45,52.49,52.42,52.47,40939.0,31.9081,31.9325,31.8899,31.9203,40939.0
2019-05-16 14:30:00,52.47,52.49,52.41,52.42,21520.0,31.9203,31.9325,31.8838,31.8899,21520.0
2019-05-16 14:35:00,52.41,52.44,52.39,52.41,46177.0,31.8838,31.902,31.8716,31.8838,46177.0
2019-05-16 14:40:00,52.42,52.44,52.35,52.41,49564.0,31.8899,31.902,31.8473,31.8838,49564.0
2019-05-16 14:45:00,52.41,52.41,52.36,52.37,24130.0,31.8838,31.8838,31.8534,31.8595,24130.0
2019-05-16 14:50:00,52.37,52.38,52.3,52.3,33825.0,31.8595,31.8655,31.8169,31.8169,33825.0
2019-05-16 14:55:00,52.31,52.35,52.26,52.33,45764.0,31.823,31.8473,31.7925,31.8351,45764.0
2019-05-16 15:00:00,52.33,52.33,52.27,52.28,45595.0,31.8351,31.8351,31.7986,31.8047,45595.0
2019-05-16 15:05:00,52.28,52.29,52.19,52.23,58038.0,31.8047,31.8108,31.75,31.7743,58038.0
2019-05-16 15:10:00,52.23,52.23,52.18,52.22,47264.0,31.7743,31.7743,31.7439,31.7682,47264.0
2019-05-16 15:15:00,52.23,52.23,52.12,52.16,51366.0,31.7743,31.7743,31.7074,31.7317,51366.0
2019-05-16 15:20:00,52.16,52.21,52.15,52.2,56126.0,31.7317,31.7621,31.7256,31.756,56126.0
2019-05-16 15:25:00,52.19,52.25,52.19,52.23,54370.0,31.75,31.7865,31.75,31.7743,54370.0
2019-05-16 15:30:00,52.23,52.23,52.14,52.16,69564.0,31.7743,31.7743,31.7195,31.7317,69564.0
2019-05-16 15:35:00,52.17,52.26,52.12,52.14,88055.0,31.7378,31.7925,31.7074,31.7195,88055.0
2019-05-16 15:40:00,52.15,52.18,52.04,52.07,86408.0,31.7256,31.7439,31.6587,31.677,86408.0
2019-05-16 15:45:00,52.07,52.14,52.05,52.08,93016.0,31.677,31.7195,31.6648,31.683,93016.0
2019-05-16 15:50:00,52.09,52.11,51.98,52.04,165812.0,31.6891,31.7013,31.6222,31.6587,165812.0
2019-05-16 15:55:00,52.05,52.11,51.99,52.05,371390.0,31.6648,31.7013,31.6283,31.6648,371390.0
2019-05-17 09:30:00,51.76,51.95,51.66,51.77,406391.0,31.4884,31.604,31.4275,31.4945,406391.0
2019-05-17 09:35:00,51.76,52.09,51.76,52.01,59423.0,31.4884,31.6891,31.4884,31.6405,59423.0
2019-05-17 09:40:00,52.01,52.11,51.93,52.04,45664.0,31.6405,31.7013,31.5918,31.6587,45664.0
2019-05-17 09:45:00,52.06,52.09,51.92,52.01,43493.0,31.6709,31.6891,31.5857,31.6405,43493.0
2019-05-17 09:50:00,52.0,52.02,51.74,51.84,65450.0,31.6344,31.6465,31.4762,31.537,65450.0
2019-05-17 09:55:00,51.83,51.86,51.61,51.63,60741.0,31.531,31.5492,31.3971,31.4093,60741.0
2019-05-17 10:00:00,51.62,51.75,51.59,51.59,71650.0,31.4032,31.4823,31.3849,31.3849,71650.0
2019-05-17 10:05:00,51.57,51.73,51.46,51.71,104682.0,31.3728,31.4701,31.3059,31.4579,104682.0
2019-05-17 10:10:00,51.71,51.89,51.71,51.81,50974.0,31.4579,31.5675,31.4579,31.5188,50974.0
2019-05-17 10:15:00,51.8,51.92,51.75,51.89,63135.0,31.5127,31.5857,31.4823,31.5675,63135.0
2019-05-17 10:20:00,51.88,52.04,51.87,52.03,48116.0,31.5614,31.6587,31.5553,31.6526,48116.0
2019-05-17 10:25:00,52.03,52.07,51.99,52.02,40806.0,31.6526,31.677,31.6283,31.6465,40806.0
2019-05-17 10:30:00,52.02,52.09,51.98,52.09,34044.0,31.6465,31.6891,31.6222,31.6891,34044.0
2019-05-17 10:35:00,52.08,52.08,51.97,51.99,42103.0,31.683,31.683,31.6161,31.6283,42103.0
2019-05-17 10:40:00,51.99,52.1,51.99,52.02,33575.0,31.6283,31.6952,31.6283,31.6465,33575.0
2019-05-17 10:45:00,52.03,52.16,52.03,52.16,39897.0,31.6526,31.7317,31.6526,31.7317,39897.0
2019-05-17 10:50:00,52.16,52.27,52.15,52.24,38995.0,31.7317,31.7986,31.7256,31.7804,38995.0
2019-05-17 10:55:00,52.23,52.35,52.21,52.3,40748.0,31.7743,31.8473,31.7621,31.8169,40748.0
2019-05-17 11:00:00,52.3,52.37,52.29,52.3,38323.0,31.8169,31.8595,31.8108,31.8169,38323.0
2019-05-17 11:05:00,52.3,52.42,52.25,52.37,42606.0,31.8169,31.8899,31.7865,31.8595,42606.0
2019-05-17 11:10:00,52.37,52.4,52.33,52.39,65788.0,31.8595,31.8777,31.8351,31.8716,65788.0
2019-05-17 11:15:00,52.38,52.39,52.29,52.29,48629.0,31.8655,31.8716,31.8108,31.8108,48629.0
2019-05-17 11:20:00,52.29,52.36,52.29,52.35,36424.0,31.8108,31.8534,31.8108,31.8473,36424.0
2019-05-17 11:25:00,52.35,52.4,52.34,52.39,41599.0,31.8473,31.8777,31.8412,31.8716,41599.0
2019-05-17 11:30:00,52.4,52.49,52.39,52.47,53231.0,31.8777,31.9325,31.8716,31.9203,53231.0
2019-05-17 11:35:00,52.46,52.52,52.41,52.47,49666.0,31.9142,31.9507,31.8838,31.9203,49666.0
2019-05-17 11:40:00,52.47,52.47,52.34,52.41,38945.0,31.9203,31.9203,31.8412,31.8838,38945.0
2019-05-17 11:45:00,52.41,52.49,52.4,52.42,28924.0,31.8838,31.9325,31.8777,31.8899,28924.0
2019-05-17 11:50:00,52.41,52.44,52.37,52.43,27797.0,31.8838,31.902,31.8595,31.896,27797.0
2019-05-17 11:55:00,52.43,52.48,52.41,52.44,27090.0,31.896,31.9264,31.8838,31.902,27090.0
2019-05-17 12:00:00,52.43,52.44,52.37,52.38,32903.0,31.896,31.902,31.8595,31.8655,32903.0
2019-05-17 12:05:00,52.38,52.38,52.27,52.37,41539.0,31.8655,31.8655,31.7986,31.8595,41539.0
2019-05-17 12:10:00,52.36,52.39,52.26,52.26,31011.0,31.8534,31.8716,31.7925,31.7925,31011.0
2019-05-17 12:15:00,52.24,52.29,52.21,52.26,34217.0,31.7804,31.8108,31.7621,31.7925,34217.0
2019-05-17 12:20:00,52.26,52.33,52.26,52.3,27622.0,31.7925,31.8351,31.7925,31.8169,27622.0
2019-05-17 12:25:00,52.29,52.29,52.2,52.23,31156.0,31.8108,31.8108,31.756,31.7743,31156.0
2019-05-17 12:30:00,52.23,52.3,52.21,52.28,34424.0,31.7743,31.8169,31.7621,31.8047,34424.0
2019-05-17 12:35:00,52.28,52.3,52.22,52.27,23793.0,31.8047,31.8169,31.7682,31.7986,23793.0
2019-05-17 12:40:00,52.27,52.45,52.24,52.43,53949.0,31.7986,31.9081,31.7804,31.896,53949.0
2019-05-17 12:45:00,52.43,52.49,52.4,52.48,41606.0,31.896,31.9325,31.8777,31.9264,41606.0
2019-05-17 12:50:00,52.47,52.51,52.46,52.49,30993.0,31.9203,31.9446,31.9142,31.9325,30993.0
2019-05-17 12:55:00,52.49,52.49,52.36,52.41,24574.0,31.9325,31.9325,31.8534,31.8838,24574.0
2019-05-17 13:00:00,52.41,52.47,52.4,52.41,26092.0,31.8838,31.9203,31.8777,31.8838,26092.0
2019-05-17 13:05:00,52.42,52.45,52.37,52.45,33174.0,31.8899,31.9081,31.8595,31.9081,33174.0
2019-05-17 13:10:00,52.46,52.47,52.39,52.43,23669.0,31.9142,31.9203,31.8716,31.896,23669.0
2019-05-17 13:15:00,52.43,52.47,52.41,52.42,21968.0,31.896,31.9203,31.8838,31.8899,21968.0
2019-05-17 13:20:00,52.43,52.51,52.43,52.43,29196.0,31.896,31.9446,31.896,31.896,29196.0
2019-05-17 13:25:00,52.44,52.48,52.43,52.44,25841.0,31.902,31.9264,31.896,31.902,25841.0
2019-05-17 13:30:00,52.45,52.48,52.38,52.48,33719.0,31.9081,31.9264,31.8655,31.9264,33719.0
2019-05-17 13:35:00,52.48,52.5,52.45,52.5,34717.0,31.9264,31.9385,31.9081,31.9385,34717.0
2019-05-17 13:40:00,52.5,52.5,52.38,52.44,30103.0,31.9385,31.9385,31.8655,31.902,30103.0
2019-05-17 13:45:00,52.45,52.49,52.43,52.48,24217.0,31.9081,31.9325,31.896,31.9264,24217.0
2019-05-17 13:50:00,52.48,52.49,52.43,52.45,19555.0,31.9264,31.9325,31.896,31.9081,19555.0
2019-05-17 13:55:00,52.45,52.47,52.41,52.47,35570.0,31.9081,31.9203,31.8838,31.9203,35570.0
2019-05-17 14:00:00,52.47,52.5,52.41,52.44,38685.0,31.9203,31.9385,31.8838,31.902,38685.0
2019-05-17 14:05:00,52.44,52.46,52.4,52.46,28755.0,31.902,31.9142,31.8777,31.9142,28755.0
2019-05-17 14:10:00,52.46,52.46,52.4,52.43,20935.0,31.9142,31.9142,31.8777,31.896,20935.0
2019-05-17 14:15:00,52.42,52.47,52.4,52.46,34392.0,31.8899,31.9203,31.8777,31.9142,34392.0
2019-05-17 14:20:00,52.45,52.46,52.38,52.38,39028.0,31.9081,31.9142,31.8655,31.8655,39028.0
2019-05-17 14:25:00,52.38,52.39,52.34,52.39,31242.0,31.8655,31.8716,31.8412,31.8716,31242.0
2019-05-17 14:30:00,52.39,52.4,52.28,52.29,35313.0,31.8716,31.8777,31.8047,31.8108,35313.0
2019-05-17 14:35:00,52.29,52.35,52.29,52.35,34367.0,31.8108,31.8473,31.8108,31.8473,34367.0
2019-05-17 14:40:00,52.35,52.35,52.28,52.34,32514.0,31.8473,31.8473,31.8047,31.8412,32514.0
2019-05-17 14:45:00,52.33,52.36,52.29,52.32,26862.0,31.8351,31.8534,31.8108,31.829,26862.0
2019-05-17 14:50:00,52.32,52.35,52.31,52.32,31909.0,31.829,31.8473,31.823,31.829,31909.0
2019-05-17 14:55:00,52.33,52.4,52.3,52.4,34561.0,31.8351,31.8777,31.8169,31.8777,34561.0
2019-05-17 15:00:00,52.4,52.41,52.21,52.21,63946.0,31.8777,31.8838,31.7621,31.7621,63946.0
2019-05-17 15:05:00,52.21,52.22,52.14,52.16,64131.0,31.7621,31.7682,31.7195,31.7317,64131.0
2019-05-17 15:10:00,52.15,52.23,52.1,52.21,56076.0,31.7256,31.7743,31.6952,31.7621,56076.0
2019-05-17 15:15:00,52.21,52.26,52.15,52.24,52332.0,31.7621,31.7925,31.7256,31.7804,52332.0
2019-05-17 15:20:00,52.24,52.33,52.24,52.32,54697.0,31.7804,31.8351,31.7804,31.829,54697.0
2019-05-17 15:25:00,52.32,52.38,52.28,52.38,50426.0,31.829,31.8655,31.8047,31.8655,50426.0
2019-05-17 15:30:00,52.37,52.38,52.26,52.31,106194.0,31.8595,31.8655,31.7925,31.823,106194.0
2019-05-17 15:35:00,52.32,52.41,52.31,52.33,89974.0,31.829,31.8838,31.823,31.8351,89974.0
2019-05-17 15:40:00,52.33,52.44,52.26,52.4,124633.0,31.8351,31.902,31.7925,31.8777,124633.0
2019-05-17 15:45:00,52.4,52.4,52.25,52.3,169219.0,31.8777,31.8777,31.7865,31.8169,169219.0
2019-05-17 15:50:00,52.31,52.4,52.27,52.33,164011.0,31.823,31.8777,31.7986,31.8351,164011.0
2019-05-17 15:55:00,52.33,52.44,52.33,52.34,353208.0,31.8351,31.902,31.8351,31.8412,353208.0
2019-05-20 09:30:00,52.15,52.46,52.14,52.4,121599.0,31.7256,31.9142,31.7195,31.8777,121599.0
2019-05-20 09:35:00,52.39,52.43,52.27,52.36,46815.0,31.8716,31.896,31.7986,31.8534,46815.0
2019-05-20 09:40:00,52.35,52.53,52.31,52.53,80136.0,31.8473,31.9568,31.823,31.9568,80136.0
2019-05-20 09:45:00,52.53,52.6,52.46,52.49,56716.0,31.9568,31.9994,31.9142,31.9325,56716.0
2019-05-20 09:50:00,52.49,52.49,52.34,52.38,97051.0,31.9325,31.9325,31.8412,31.8655,97051.0
2019-05-20 09:55:00,52.38,52.5,52.32,52.43,75816.0,31.8655,31.9385,31.829,31.896,75816.0
2019-05-20 10:00:00,52.42,52.45,52.31,52.43,56452.0,31.8899,31.9081,31.823,31.896,56452.0
2019-05-20 10:05:00,52.42,52.53,52.41,52.47,39071.0,31.8899,31.9568,31.8838,31.9203,39071.0
2019-05-20 10:10:00,52.46,52.47,52.33,52.4,64297.0,31.9142,31.9203,31.8351,31.8777,64297.0
2019-05-20 10:15:00,52.41,52.5,52.38,52.44,48577.0,31.8838,31.9385,31.8655,31.902,48577.0
2019-05-20 10:20:00,52.43,52.48,52.39,52.47,37501.0,31.896,31.9264,31.8716,31.9203,37501.0
2019-05-20 10:25:00,52.47,52.52,52.45,52.47,52116.0,31.9203,31.9507,31.9081,31.9203,52116.0
2019-05-20 10:30:00,52.46,52.48,52.38,52.48,44737.0,31.9142,31.9264,31.8655,31.9264,44737.0
2019-05-20 10:35:00,52.48,52.58,52.45,52.53,54274.0,31.9264,31.9872,31.9081,31.9568,54274.0
2019-05-20 10:40:00,52.53,52.63,52.52,52.58,65284.0,31.9568,32.0176,31.9507,31.9872,65284.0
2019-05-20 10:45:00,52.58,52.7,52.57,52.67,51878.0,31.9872,32.0602,31.9811,32.042,51878.0
2019-05-20 10:50:00,52.68,52.77,52.64,52.74,50060.0,32.0481,32.1028,32.0237,32.0846,50060.0
2019-05-20 10:55:00,52.75,52.88,52.75,52.88,44005.0,32.0906,32.1697,32.0906,32.1697,44005.0
2019-05-20 11:00:00,52.88,52.89,52.83,52.89,43292.0,32.1697,32.1758,32.1393,32.1758,43292.0
2019-05-20 11:05:00,52.89,52.94,52.85,52.9,48452.0,32.1758,32.2062,32.1515,32.1819,48452.0
2019-05-20 11:10:00,52.9,53.0,52.9,52.94,54446.0,32.1819,32.2427,32.1819,32.2062,54446.0
2019-05-20 11:15:00,52.94,52.94,52.86,52.91,71152.0,32.2062,32.2062,32.1576,32.188,71152.0
2019-05-20 11:20:00,52.91,52.91,52.82,52.87,44375.0,32.188,32.188,32.1332,32.1636,44375.0
2019-05-20 11:25:00,52.86,52.97,52.85,52.95,62356.0,32.1576,32.2245,32.1515,32.2123,62356.0
2019-05-20 11:30:00,52.94,52.99,52.9,52.92,53325.0,32.2062,32.2366,32.1819,32.1941,53325.0
2019-05-20 11:35:00,52.91,52.92,52.79,52.84,51922.0,32.188,32.1941,32.115,32.1454,51922.0
2019-05-20 11:40:00,52.84,53.02,52.83,53.02,74607.0,32.1454,32.2549,32.1393,32.2549,74607.0
2019-05-20 11:45:00,53.02,53.06,52.99,53.03,50631.0,32.2549,32.2792,32.2366,32.261,50631.0
2019-05-20 11:50:00,53.03,53.09,52.98,53.01,56204.0,32.261,32.2975,32.2306,32.2488,56204.0
2019-05-20 11:55:00,53.01,53.01,52.9,52.97,64703.0,32.2488,32.2488,32.1819,32.2245,64703.0
2019-05-20 12:00:00,52.98,52.98,52.9,52.94,42259.0,32.2306,32.2306,32.1819,32.2062,42259.0
2019-05-20 12:05:00,52.94,52.94,52.87,52.94,51617.0,32.2062,32.2062,32.1636,32.2062,51617.0
2019-05-20 12:10:00,52.94,52.96,52.85,52.86,39739.0,32.2062,32.2184,32.1515,32.1576,39739.0
2019-05-20 12:15:00,52.85,52.91,52.84,52.9,32999.0,32.1515,32.188,32.1454,32.1819,32999.0
2019-05-20 12:20:00,52.9,52.9,52.84,52.89,31282.0,32.1819,32.1819,32.1454,32.1758,31282.0
2019-05-20 12:25:00,52.89,52.89,52.77,52.78,37491.0,32.1758,32.1758,32.1028,32.1089,37491.0
2019-05-20 12:30:00,52.78,52.79,52.69,52.71,61618.0,32.1089,32.115,32.0541,32.0663,61618.0
2019-05-20 12:35:00,52.7,52.77,52.67,52.76,33952.0,32.0602,32.1028,32.042,32.0967,33952.0
2019-05-20 12:40:00,52.75,52.76,52.63,52.63,51377.0,32.0906,32.0967,32.0176,32.0176,51377.0
2019-05-20 12:45:00,52.61,52.69,52.6,52.67,38025.0,32.0055,32.0541,31.9994,32.042,38025.0
2019-05-20 12:50:00,52.66,52.75,52.65,52.72,34232.0,32.0359,32.0906,32.0298,32.0724,34232.0
2019-05-20 12:55:00,52.71,52.72,52.67,52.71,42034.0,32.0663,32.0724,32.042,32.0663,42034.0
2019-05-20 13:00:00,52.7,52.71,52.66,52.67,37000.0,32.0602,32.0663,32.0359,32.042,37000.0
2019-05-20 13:05:00,52.67,52.71,52.66,52.71,40127.0,32.042,32.0663,32.0359,32.0663,40127.0
2019-05-20 13:10:00,52.71,52.77,52.71,52.75,33499.0,32.0663,32.1028,32.0663,32.0906,33499.0
2019-05-20 13:15:00,52.75,52.76,52.72,52.73,28190.0,32.0906,32.0967,32.0724,32.0785,28190.0
2019-05-20 13:20:00,52.73,52.74,52.67,52.69,37481.0,32.0785,32.0846,32.042,32.0541,37481.0
2019-05-20 13:25:00,52.69,52.72,52.67,52.71,33826.0,32.0541,32.0724,32.042,32.0663,33826.0
2019-05-20 13:30:00,52.71,52.74,52.67,52.68,60056.0,32.0663,32.0846,32.042,32.0481,60056.0
2019-05-20 13:35:00,52.68,52.74,52.66,52.73,37432.0,32.0481,32.0846,32.0359,32.0785,37432.0
2019-05-20 13:40:00,52.73,52.77,52.71,52.75,39404.0,32.0785,32.1028,32.0663,32.0906,39404.0
2019-05-20 13:45:00,52.75,52.82,52.74,52.8,36263.0,32.0906,32.1332,32.0846,32.1211,36263.0
2019-05-20 13:50:00,52.8,52.81,52.76,52.76,51229.0,32.1211,32.1271,32.0967,32.0967,51229.0
2019-05-20 13:55:00,52.75,52.78,52.71,52.77,41265.0,32.0906,32.1089,32.0663,32.1028,41265.0
2019-05-20 14:00:00,52.77,52.77,52.68,52.7,29073.0,32.1028,32.1028,32.0481,32.0602,29073.0
2019-05-20 14:05:00,52.7,52.72,52.66,52.66,22607.0,32.0602,32.0724,32.0359,32.0359,22607.0
2019-05-20 14:10:00,52.66,52.67,52.57,52.58,56136.0,32.0359,32.042,31.9811,31.9872,56136.0
2019-05-20 14:15:00,52.58,52.59,52.53,52.56,52831.0,31.9872,31.9933,31.9568,31.975,52831.0
2019-05-20 14:20:00,52.55,52.56,52.5,52.53,39370.0,31.969,31.975,31.9385,31.9568,39370.0
2019-05-20 14:25:00,52.52,52.53,52.42,52.48,48978.0,31.9507,31.9568,31.8899,31.9264,48978.0
2019-05-20 14:30:00,52.48,52.5,52.44,52.46,37042.0,31.9264,31.9385,31.902,31.9142,37042.0
2019-05-20 14:35:00,52.45,52.47,52.37,52.38,53762.0,31.9081,31.9203,31.8595,31.8655,53762.0
2019-05-20 14:40:00,52.39,52.4,52.35,52.37,42392.0,31.8716,31.8777,31.8473,31.8595,42392.0
2019-05-20 14:45:00,52.37,52.41,52.35,52.35,45178.0,31.8595,31.8838,31.8473,31.8473,45178.0
2019-05-20 14:50:00,52.36,52.39,52.33,52.39,48774.0,31.8534,31.8716,31.8351,31.8716,48774.0
2019-05-20 14:55:00,52.39,52.39,52.34,52.38,41519.0,31.8716,31.8716,31.8412,31.8655,41519.0
2019-05-20 15:00:00,52.38,52.4,52.32,52.34,55712.0,31.8655,31.8777,31.829,31.8412,55712.0
2019-05-20 15:05:00,52.33,52.37,52.28,52.28,70079.0,31.8351,31.8595,31.8047,31.8047,70079.0
2019-05-20 15:10:00,52.29,52.29,52.17,52.22,71700.0,31.8108,31.8108,31.7378,31.7682,71700.0
2019-05-20 15:15:00,52.22,52.24,52.16,52.23,77113.0,31.7682,31.7804,31.7317,31.7743,77113.0
2019-05-20 15:20:00,52.23,52.27,52.19,52.19,95994.0,31.7743,31.7986,31.75,31.75,95994.0
2019-05-20 15:25:00,52.19,52.19,52.14,52.19,48359.0,31.75,31.75,31.7195,31.75,48359.0
2019-05-20 15:30:00,52.19,52.2,52.13,52.14,82165.0,31.75,31.756,31.7135,31.7195,82165.0
2019-05-20 15:35:00,52.15,52.16,52.07,52.11,114140.0,31.7256,31.7317,31.677,31.7013,114140.0
2019-05-20 15:40:00,52.12,52.18,52.06,52.18,159927.0,31.7074,31.7439,31.6709,31.7439,159927.0
2019-05-20 15:45:00,52.17,52.31,52.14,52.26,258309.0,31.7378,31.823,31.7195,31.7925,258309.0
2019-05-20 15:50:00,52.26,52.33,52.24,52.32,221938.0,31.7925,31.8351,31.7804,31.829,221938.0
2019-05-20 15:55:00,52.32,52.36,52.24,52.33,648531.0,31.829,31.8534,31.7804,31.8351,648531.0
2019-05-21 09:30:00,52.6,52.6,52.15,52.33,125212.0,31.9994,31.9994,31.7256,31.8351,125212.0
2019-05-21 09:35:00,52.35,52.44,52.31,52.38,28605.0,31.8473,31.902,31.823,31.8655,28605.0
2019-05-21 09:40:00,52.39,52.4,52.26,52.27,57767.0,31.8716,31.8777,31.7925,31.7986,57767.0
2019-05-21 09:45:00,52.26,52.29,52.16,52.16,92202.0,31.7925,31.8108,31.7317,31.7317,92202.0
2019-05-21 09:50:00,52.16,52.17,51.98,52.02,111038.0,31.7317,31.7378,31.6222,31.6465,111038.0
2019-05-21 09:55:00,52.02,52.11,51.95,52.05,74756.0,31.6465,31.7013,31.604,31.6648,74756.0
2019-05-21 10:00:00,52.05,52.08,51.98,52.02,94820.0,31.6648,31.683,31.6222,31.6465,94820.0
2019-05-21 10:05:00,52.03,52.09,51.99,52.0,47032.0,31.6526,31.6891,31.6283,31.6344,47032.0
2019-05-21 10:10:00,52.01,52.06,51.96,52.0,64593.0,31.6405,31.6709,31.61,31.6344,64593.0
2019-05-21 10:15:00,52.0,52.06,51.95,52.03,58640.0,31.6344,31.6709,31.604,31.6526,58640.0
2019-05-21 10:20:00,52.03,52.07,52.0,52.03,52248.0,31.6526,31.677,31.6344,31.6526,52248.0
2019-05-21 10:25:00,52.03,52.04,51.96,52.02,39112.0,31.6526,31.6587,31.61,31.6465,39112.0
2019-05-21 10:30:00,52.02,52.04,51.96,51.96,45764.0,31.6465,31.6587,31.61,31.61,45764.0
2019-05-21 10:35:00,51.96,52.03,51.95,51.97,55247.0,31.61,31.6526,31.604,31.6161,55247.0
2019-05-21 10:40:00,51.97,52.07,51.95,52.05,45198.0,31.6161,31.677,31.604,31.6648,45198.0
2019-05-21 10:45:00,52.05,52.1,52.05,52.06,66661.0,31.6648,31.6952,31.6648,31.6709,66661.0
2019-05-21 10:50:00,52.07,52.11,52.02,52.11,160732.0,31.677,31.7013,31.6465,31.7013,160732.0
2019-05-21 10:55:00,52.09,52.37,52.08,52.28,111782.0,31.6891,31.8595,31.683,31.8047,111782.0
2019-05-21 11:00:00,52.27,52.34,52.25,52.25,38076.0,31.7986,31.8412,31.7865,31.7865,38076.0
2019-05-21 11:05:00,52.25,52.28,52.2,52.23,46034.0,31.7865,31.8047,31.756,31.7743,46034.0
2019-05-21 11:10:00,52.23,52.23,52.18,52.19,44010.0,31.7743,31.7743,31.7439,31.75,44010.0
2019-05-21 11:15:00,52.2,52.24,52.15,52.15,43654.0,31.756,31.7804,31.7256,31.7256,43654.0
2019-05-21 11:20:00,52.16,52.27,52.15,52.26,214407.0,31.7317,31.7986,31.7256,31.7925,214407.0
2019-05-21 11:25:00,52.27,52.32,52.23,52.29,166706.0,31.7986,31.829,31.7743,31.8108,166706.0
2019-05-21 11:30:00,52.3,52.36,52.19,52.36,172812.0,31.8169,31.8534,31.75,31.8534,172812.0
2019-05-21 11:35:00,52.36,52.37,52.24,52.28,77800.0,31.8534,31.8595,31.7804,31.8047,77800.0
2019-05-21 11:40:00,52.28,52.29,52.24,52.26,33651.0,31.8047,31.8108,31.7804,31.7925,33651.0
2019-05-21 11:45:00,52.27,52.27,52.21,52.22,41420.0,31.7986,31.7986,31.7621,31.7682,41420.0
2019-05-21 11:50:00,52.22,52.26,52.15,52.19,34051.0,31.7682,31.7925,31.7256,31.75,34051.0
2019-05-21 11:55:00,52.18,52.21,52.16,52.2,24611.0,31.7439,31.7621,31.7317,31.756,24611.0
2019-05-21 12:00:00,52.19,52.23,52.12,52.12,32451.0,31.75,31.7743,31.7074,31.7074,32451.0
2019-05-21 12:05:00,52.11,52.15,52.11,52.14,23305.0,31.7013,31.7256,31.7013,31.7195,23305.0
2019-05-21 12:10:00,52.13,52.19,52.13,52.19,17276.0,31.7135,31.75,31.7135,31.75,17276.0
2019-05-21 12:15:00,52.19,52.22,52.14,52.15,31603.0,31.75,31.7682,31.7195,31.7256,31603.0
2019-05-21 12:20:00,52.16,52.18,52.13,52.14,23180.0,31.7317,31.7439,31.7135,31.7195,23180.0
2019-05-21 12:25:00,52.14,52.17,52.12,52.16,18766.0,31.7195,31.7378,31.7074,31.7317,18766.0
2019-05-21 12:30:00,52.16,52.19,52.13,52.14,37219.0,31.7317,31.75,31.7135,31.7195,37219.0
2019-05-21 12:35:00,52.14,52.15,52.1,52.13,28241.0,31.7195,31.7256,31.6952,31.7135,28241.0
2019-05-21 12:40:00,52.13,52.18,52.13,52.15,16792.0,31.7135,31.7439,31.7135,31.7256,16792.0
2019-05-21 12:45:00,52.16,52.18,52.14,52.15,36614.0,31.7317,31.7439,31.7195,31.7256,36614.0
2019-05-21 12:50:00,52.15,52.19,52.14,52.18,18078.0,31.7256,31.75,31.7195,31.7439,18078.0
2019-05-21 12:55:00,52.18,52.19,52.15,52.17,28864.0,31.7439,31.75,31.7256,31.7378,28864.0
2019-05-21 13:00:00,52.18,52.26,52.17,52.26,36694.0,31.7439,31.7925,31.7378,31.7925,36694.0
2019-05-21 13:05:00,52.25,52.25,52.18,52.2,30922.0,31.7865,31.7865,31.7439,31.756,30922.0
2019-05-21 13:10:00,52.19,52.2,52.16,52.2,54393.0,31.75,31.756,31.7317,31.756,54393.0
2019-05-21 13:15:00,52.19,52.21,52.17,52.18,35563.0,31.75,31.7621,31.7378,31.7439,35563.0
2019-05-21 13:20:00,52.17,52.19,52.15,52.16,48847.0,31.7378,31.75,31.7256,31.7317,48847.0
2019-05-21 13:25:00,52.17,52.17,52.12,52.15,38667.0,31.7378,31.7378,31.7074,31.7256,38667.0
2019-05-21 13:30:00,52.15,52.15,52.1,52.12,39270.0,31.7256,31.7256,31.6952,31.7074,39270.0
2019-05-21 13:35:00,52.12,52.12,52.06,52.07,27544.0,31.7074,31.7074,31.6709,31.677,27544.0
2019-05-21 13:40:00,52.07,52.12,52.06,52.12,20276.0,31.677,31.7074,31.6709,31.7074,20276.0
2019-05-21 13:45:00,52.12,52.14,52.1,52.11,32102.0,31.7074,31.7195,31.6952,31.7013,32102.0
2019-05-21 13:50:00,52.11,52.14,52.1,52.14,20199.0,31.7013,31.7195,31.6952,31.7195,20199.0
2019-05-21 13:55:00,52.14,52.15,52.12,52.14,18611.0,31.7195,31.7256,31.7074,31.7195,18611.0
2019-05-21 14:00:00,52.14,52.17,52.1,52.12,42888.0,31.7195,31.7378,31.6952,31.7074,42888.0
2019-05-21 14:05:00,52.12,52.13,52.09,52.1,34743.0,31.7074,31.7135,31.6891,31.6952,34743.0
2019-05-21 14:10:00,52.11,52.16,52.1,52.14,45789.0,31.7013,31.7317,31.6952,31.7195,45789.0
2019-05-21 14:15:00,52.15,52.18,52.14,52.16,134654.0,31.7256,31.7439,31.7195,31.7317,134654.0
2019-05-21 14:20:00,52.16,52.18,52.15,52.16,60786.0,31.7317,31.7439,31.7256,31.7317,60786.0
2019-05-21 14:25:00,52.16,52.19,52.15,52.17,60635.0,31.7317,31.75,31.7256,31.7378,60635.0
2019-05-21 14:30:00,52.17,52.19,52.14,52.15,53602.0,31.7378,31.75,31.7195,31.7256,53602.0
2019-05-21 14:35:00,52.14,52.16,52.13,52.14,42464.0,31.7195,31.7317,31.7135,31.7195,42464.0
2019-05-21 14:40:00,52.15,52.15,52.13,52.15,23259.0,31.7256,31.7256,31.7135,31.7256,23259.0
2019-05-21 14:45:00,52.15,52.16,52.1,52.1,33239.0,31.7256,31.7317,31.6952,31.6952,33239.0
2019-05-21 14:50:00,52.1,52.15,52.1,52.15,27997.0,31.6952,31.7256,31.6952,31.7256,27997.0
2019-05-21 14:55:00,52.15,52.15,52.12,52.14,48880.0,31.7256,31.7256,31.7074,31.7195,48880.0
2019-05-21 15:00:00,52.13,52.13,52.08,52.09,50219.0,31.7135,31.7135,31.683,31.6891,50219.0
2019-05-21 15:05:00,52.09,52.1,52.07,52.09,53125.0,31.6891,31.6952,31.677,31.6891,53125.0
2019-05-21 15:10:00,52.08,52.13,52.08,52.11,46876.0,31.683,31.7135,31.683,31.7013,46876.0
2019-05-21 15:15:00,52.11,52.12,52.04,52.07,55996.0,31.7013,31.7074,31.6587,31.677,55996.0
2019-05-21 15:20:00,52.07,52.07,52.02,52.03,59429.0,31.677,31.677,31.6465,31.6526,59429.0
2019-05-21 15:25:00,52.02,52.06,52.01,52.05,82310.0,31.6465,31.6709,31.6405,31.6648,82310.0
2019-05-21 15:30:00,52.05,52.11,52.05,52.05,71680.0,31.6648,31.7013,31.6648,31.6648,71680.0
2019-05-21 15:35:00,52.05,52.09,52.05,52.07,74415.0,31.6648,31.6891,31.6648,31.677,74415.0
2019-05-21 15:40:00,52.08,52.08,51.98,51.98,71304.0,31.683,31.683,31.6222,31.6222,71304.0
2019-05-21 15:45:00,51.99,51.99,51.93,51.93,116601.0,31.6283,31.6283,31.5918,31.5918,116601.0
2019-05-21 15:50:00,51.93,51.94,51.85,51.86,225005.0,31.5918,31.5979,31.5431,31.5492,225005.0
2019-05-21 15:55:00,51.86,51.93,51.83,51.89,411994.0,31.5492,31.5918,31.531,31.5675,411994.0
2019-05-22 09:30:00,51.93,52.07,51.86,52.01,179231.0,31.5918,31.677,31.5492,31.6405,179231.0
2019-05-22 09:35:00,51.99,52.05,51.88,51.93,116342.0,31.6283,31.6648,31.5614,31.5918,116342.0
2019-05-22 09:40:00,51.94,52.02,51.91,51.97,95264.0,31.5979,31.6465,31.5796,31.6161,95264.0
2019-05-22 09:45:00,51.95,51.98,51.86,51.96,105033.0,31.604,31.6222,31.5492,31.61,105033.0
2019-05-22 09:50:00,51.96,52.0,51.79,51.79,77946.0,31.61,31.6344,31.5066,31.5066,77946.0
2019-05-22 09:55:00,51.8,51.87,51.75,51.82,41074.0,31.5127,31.5553,31.4823,31.5249,41074.0
2019-05-22 10:00:00,51.82,51.85,51.75,51.84,95803.0,31.5249,31.5431,31.4823,31.537,95803.0
2019-05-22 10:05:00,51.83,51.93,51.82,51.88,66618.0,31.531,31.5918,31.5249,31.5614,66618.0
2019-05-22 10:10:00,51.88,51.91,51.86,51.91,48889.0,31.5614,31.5796,31.5492,31.5796,48889.0
2019-05-22 10:15:00,51.91,52.07,51.87,51.91,113311.0,31.5796,31.677,31.5553,31.5796,113311.0
2019-05-22 10:20:00,51.91,51.98,51.87,51.98,29659.0,31.5796,31.6222,31.5553,31.6222,29659.0
2019-05-22 10:25:00,51.98,52.09,51.97,52.07,40668.0,31.6222,31.6891,31.6161,31.677,40668.0
2019-05-22 10:30:00,52.07,52.17,52.04,52.16,36220.0,31.677,31.7378,31.6587,31.7317,36220.0
2019-05-22 10:35:00,52.16,52.3,52.13,52.29,56724.0,31.7317,31.8169,31.7135,31.8108,56724.0
2019-05-22 10:40:00,52.29,52.33,52.21,52.28,56810.0,31.8108,31.8351,31.7621,31.8047,56810.0
2019-05-22 10:45:00,52.28,52.36,52.25,52.28,60098.0,31.8047,31.8534,31.7865,31.8047,60098.0
2019-05-22 10:50:00,52.29,52.33,52.2,52.2,69326.0,31.8108,31.8351,31.756,31.756,69326.0
2019-05-22 10:55:00,52.18,52.34,52.16,52.33,38114.0,31.7439,31.8412,31.7317,31.8351,38114.0
2019-05-22 11:00:00,52.33,52.34,52.16,52.23,51587.0,31.8351,31.8412,31.7317,31.7743,51587.0
2019-05-22 11:05:00,52.23,52.46,52.22,52.44,56535.0,31.7743,31.9142,31.7682,31.902,56535.0
2019-05-22 11:10:00,52.45,52.45,52.39,52.44,38755.0,31.9081,31.9081,31.8716,31.902,38755.0
2019-05-22 11:15:00,52.44,52.57,52.41,52.47,107774.0,31.902,31.9811,31.8838,31.9203,107774.0
2019-05-22 11:20:00,52.47,52.49,52.37,52.44,38907.0,31.9203,31.9325,31.8595,31.902,38907.0
2019-05-22 11:25:00,52.44,52.48,52.38,52.48,38946.0,31.902,31.9264,31.8655,31.9264,38946.0
2019-05-22 11:30:00,52.48,52.51,52.43,52.45,38987.0,31.9264,31.9446,31.896,31.9081,38987.0
2019-05-22 11:35:00,52.46,52.49,52.38,52.39,38572.0,31.9142,31.9325,31.8655,31.8716,38572.0
2019-05-22 11:40:00,52.39,52.41,52.34,52.4,22796.0,31.8716,31.8838,31.8412,31.8777,22796.0
2019-05-22 11:45:00,52.4,52.48,52.37,52.46,30260.0,31.8777,31.9264,31.8595,31.9142,30260.0
2019-05-22 11:50:00,52.46,52.58,52.45,52.5,57841.0,31.9142,31.9872,31.9081,31.9385,57841.0
2019-05-22 11:55:00,52.49,52.55,52.45,52.53,32975.0,31.9325,31.969,31.9081,31.9568,32975.0
2019-05-22 12:00:00,52.53,52.57,52.51,52.56,37075.0,31.9568,31.9811,31.9446,31.975,37075.0
2019-05-22 12:05:00,52.55,52.57,52.5,52.53,31148.0,31.969,31.9811,31.9385,31.9568,31148.0
2019-05-22 12:10:00,52.52,52.56,52.49,52.55,31101.0,31.9507,31.975,31.9325,31.969,31101.0
2019-05-22 12:15:00,52.55,52.65,52.55,52.63,58812.0,31.969,32.0298,31.969,32.0176,58812.0
2019-05-22 12:20:00,52.64,52.69,52.6,52.61,41310.0,32.0237,32.0541,31.9994,32.0055,41310.0
2019-05-22 12:25:00,52.61,52.61,52.56,52.57,49201.0,32.0055,32.0055,31.975,31.9811,49201.0
2019-05-22 12:30:00,52.57,52.58,52.46,52.47,34711.0,31.9811,31.9872,31.9142,31.9203,34711.0
2019-05-22 12:35:00,52.47,52.51,52.44,52.45,41802.0,31.9203,31.9446,31.902,31.9081,41802.0
2019-05-22 12:40:00,52.44,52.48,52.41,52.42,22737.0,31.902,31.9264,31.8838,31.8899,22737.0
2019-05-22 12:45:00,52.41,52.46,52.4,52.46,68380.0,31.8838,31.9142,31.8777,31.9142,68380.0
2019-05-22 12:50:00,52.45,52.45,52.35,52.37,35648.0,31.9081,31.9081,31.8473,31.8595,35648.0
2019-05-22 12:55:00,52.37,52.43,52.36,52.43,18720.0,31.8595,31.896,31.8534,31.896,18720.0
2019-05-22 13:00:00,52.42,52.43,52.4,52.41,26564.0,31.8899,31.896,31.8777,31.8838,26564.0
2019-05-22 13:05:00,52.4,52.42,52.38,52.41,21769.0,31.8777,31.8899,31.8655,31.8838,21769.0
2019-05-22 13:10:00,52.41,52.45,52.4,52.44,19172.0,31.8838,31.9081,31.8777,31.902,19172.0
2019-05-22 13:15:00,52.44,52.48,52.43,52.48,19923.0,31.902,31.9264,31.896,31.9264,19923.0
2019-05-22 13:20:00,52.48,52.5,52.44,52.49,28336.0,31.9264,31.9385,31.902,31.9325,28336.0
2019-05-22 13:25:00,52.48,52.51,52.45,52.5,33454.0,31.9264,31.9446,31.9081,31.9385,33454.0
2019-05-22 13:30:00,52.49,52.49,52.38,52.4,102841.0,31.9325,31.9325,31.8655,31.8777,102841.0
2019-05-22 13:35:00,52.4,52.43,52.27,52.31,252167.0,31.8777,31.896,31.7986,31.823,252167.0
2019-05-22 13:40:00,52.32,52.45,52.31,52.41,69197.0,31.829,31.9081,31.823,31.8838,69197.0
2019-05-22 13:45:00,52.41,52.46,52.38,52.45,47693.0,31.8838,31.9142,31.8655,31.9081,47693.0
2019-05-22 13:50:00,52.45,52.48,52.43,52.45,34825.0,31.9081,31.9264,31.896,31.9081,34825.0
2019-05-22 13:55:00,52.46,52.49,52.43,52.46,41833.0,31.9142,31.9325,31.896,31.9142,41833.0
2019-05-22 14:00:00,52.47,52.5,52.39,52.41,41537.0,31.9203,31.9385,31.8716,31.8838,41537.0
2019-05-22 14:05:00,52.41,52.56,52.4,52.55,47313.0,31.8838,31.975,31.8777,31.969,47313.0
2019-05-22 14:10:00,52.54,52.55,52.5,52.52,24028.0,31.9629,31.969,31.9385,31.9507,24028.0
2019-05-22 14:15:00,52.52,52.54,52.47,52.51,32904.0,31.9507,31.9629,31.9203,31.9446,32904.0
2019-05-22 14:20:00,52.5,52.61,52.49,52.59,62258.0,31.9385,32.0055,31.9325,31.9933,62258.0
2019-05-22 14:25:00,52.59,52.6,52.56,52.59,21416.0,31.9933,31.9994,31.975,31.9933,21416.0
2019-05-22 14:30:00,52.58,52.75,52.58,52.74,52047.0,31.9872,32.0906,31.9872,32.0846,52047.0
2019-05-22 14:35:00,52.75,52.8,52.75,52.8,34211.0,32.0906,32.1211,32.0906,32.1211,34211.0
2019-05-22 14:40:00,52.79,52.86,52.78,52.82,39988.0,32.115,32.1576,32.1089,32.1332,39988.0
2019-05-22 14:45:00,52.82,52.86,52.81,52.84,51579.0,32.1332,32.1576,32.1271,32.1454,51579.0
2019-05-22 14:50:00,52.85,52.85,52.8,52.81,60858.0,32.1515,32.1515,32.1211,32.1271,60858.0
2019-05-22 14:55:00,52.82,52.85,52.8,52.84,40555.0,32.1332,32.1515,32.1211,32.1454,40555.0
2019-05-22 15:00:00,52.84,52.85,52.8,52.8,57526.0,32.1454,32.1515,32.1211,32.1211,57526.0
2019-05-22 15:05:00,52.8,52.82,52.78,52.8,38154.0,32.1211,32.1332,32.1089,32.1211,38154.0
2019-05-22 15:10:00,52.8,52.82,52.74,52.82,53051.0,32.1211,32.1332,32.0846,32.1332,53051.0
2019-05-22 15:15:00,52.82,52.82,52.71,52.77,56292.0,32.1332,32.1332,32.0663,32.1028,56292.0
2019-05-22 15:20:00,52.77,52.93,52.76,52.93,78291.0,32.1028,32.2001,32.0967,32.2001,78291.0
2019-05-22 15:25:00,52.93,52.93,52.85,52.88,71303.0,32.2001,32.2001,32.1515,32.1697,71303.0
2019-05-22 15:30:00,52.87,52.98,52.84,52.97,73367.0,32.1636,32.2306,32.1454,32.2245,73367.0
2019-05-22 15:35:00,52.97,52.97,52.86,52.87,66059.0,32.2245,32.2245,32.1576,32.1636,66059.0
2019-05-22 15:40:00,52.87,52.95,52.85,52.95,67648.0,32.1636,32.2123,32.1515,32.2123,67648.0
2019-05-22 15:45:00,52.94,53.02,52.94,53.0,207666.0,32.2062,32.2549,32.2062,32.2427,207666.0
2019-05-22 15:50:00,52.99,53.0,52.86,52.87,163826.0,32.2366,32.2427,32.1576,32.1636,163826.0
2019-05-22 15:55:00,52.86,52.87,52.78,52.83,335738.0,32.1576,32.1636,32.1089,32.1393,335738.0
2019-05-23 09:30:00,52.51,52.56,52.17,52.36,153307.0,31.9446,31.975,31.7378,31.8534,153307.0
2019-05-23 09:35:00,52.36,52.52,52.28,52.46,56484.0,31.8534,31.9507,31.8047,31.9142,56484.0
2019-05-23 09:40:00,52.44,52.55,52.44,52.5,74374.0,31.902,31.969,31.902,31.9385,74374.0
2019-05-23 09:45:00,52.49,52.64,52.45,52.59,68951.0,31.9325,32.0237,31.9081,31.9933,68951.0
2019-05-23 09:50:00,52.58,52.58,52.43,52.5,63456.0,31.9872,31.9872,31.896,31.9385,63456.0
2019-05-23 09:55:00,52.5,52.54,52.42,52.46,39951.0,31.9385,31.9629,31.8899,31.9142,39951.0
2019-05-23 10:00:00,52.45,52.58,52.42,52.5,56584.0,31.9081,31.9872,31.8899,31.9385,56584.0
2019-05-23 10:05:00,52.5,52.5,52.32,52.35,51253.0,31.9385,31.9385,31.829,31.8473,51253.0
2019-05-23 10:10:00,52.36,52.45,52.32,52.36,67287.0,31.8534,31.9081,31.829,31.8534,67287.0
2019-05-23 10:15:00,52.36,52.4,52.31,52.37,44831.0,31.8534,31.8777,31.823,31.8595,44831.0
2019-05-23 10:20:00,52.36,52.39,52.29,52.34,55514.0,31.8534,31.8716,31.8108,31.8412,55514.0
2019-05-23 10:25:00,52.33,52.34,52.23,52.23,43888.0,31.8351,31.8412,31.7743,31.7743,43888.0
2019-05-23 10:30:00,52.23,52.3,52.21,52.26,51220.0,31.7743,31.8169,31.7621,31.7925,51220.0
2019-05-23 10:35:00,52.26,52.3,52.2,52.27,46493.0,31.7925,31.8169,31.756,31.7986,46493.0
2019-05-23 10:40:00,52.27,52.34,52.2,52.21,33084.0,31.7986,31.8412,31.756,31.7621,33084.0
2019-05-23 10:45:00,52.2,52.3,52.18,52.2,38479.0,31.756,31.8169,31.7439,31.756,38479.0
2019-05-23 10:50:00,52.19,52.29,52.19,52.25,45330.0,31.75,31.8108,31.75,31.7865,45330.0
2019-05-23 10:55:00,52.25,52.3,52.25,52.29,89971.0,31.7865,31.8169,31.7865,31.8108,89971.0
2019-05-23 11:00:00,52.3,52.32,52.25,52.27,107947.0,31.8169,31.829,31.7865,31.7986,107947.0
2019-05-23 11:05:00,52.27,52.37,52.25,52.36,145564.0,31.7986,31.8595,31.7865,31.8534,145564.0
2019-05-23 11:10:00,52.35,52.37,52.3,52.32,88618.0,31.8473,31.8595,31.8169,31.829,88618.0
2019-05-23 11:15:00,52.32,52.37,52.3,52.37,44063.0,31.829,31.8595,31.8169,31.8595,44063.0
2019-05-23 11:20:00,52.36,52.38,52.31,52.34,83112.0,31.8534,31.8655,31.823,31.8412,83112.0
2019-05-23 11:25:00,52.35,52.38,52.29,52.3,52837.0,31.8473,31.8655,31.8108,31.8169,52837.0
2019-05-23 11:30:00,52.3,52.35,52.3,52.3,32667.0,31.8169,31.8473,31.8169,31.8169,32667.0
2019-05-23 11:35:00,52.31,52.36,52.29,52.36,55583.0,31.823,31.8534,31.8108,31.8534,55583.0
2019-05-23 11:40:00,52.37,52.39,52.31,52.35,77192.0,31.8595,31.8716,31.823,31.8473,77192.0
2019-05-23 11:45:00,52.36,52.41,52.34,52.41,70805.0,31.8534,31.8838,31.8412,31.8838,70805.0
2019-05-23 11:50:00,52.4,52.42,52.36,52.38,59555.0,31.8777,31.8899,31.8534,31.8655,59555.0
2019-05-23 11:55:00,52.37,52.4,52.37,52.38,57514.0,31.8595,31.8777,31.8595,31.8655,57514.0
2019-05-23 12:00:00,52.38,52.42,52.37,52.39,31327.0,31.8655,31.8899,31.8595,31.8716,31327.0
2019-05-23 12:05:00,52.39,52.55,52.39,52.49,38082.0,31.8716,31.969,31.8716,31.9325,38082.0
2019-05-23 12:10:00,52.5,52.51,52.46,52.47,13210.0,31.9385,31.9446,31.9142,31.9203,13210.0
2019-05-23 12:15:00,52.46,52.5,52.42,52.48,42350.0,31.9142,31.9385,31.8899,31.9264,42350.0
2019-05-23 12:20:00,52.48,52.56,52.47,52.55,44312.0,31.9264,31.975,31.9203,31.969,44312.0
2019-05-23 12:25:00,52.56,52.58,52.51,52.52,38173.0,31.975,31.9872,31.9446,31.9507,38173.0
2019-05-23 12:30:00,52.51,52.6,52.51,52.57,86481.0,31.9446,31.9994,31.9446,31.9811,86481.0
2019-05-23 12:35:00,52.56,52.59,52.54,52.54,59189.0,31.975,31.9933,31.9629,31.9629,59189.0
2019-05-23 12:40:00,52.53,52.56,52.51,52.53,43866.0,31.9568,31.975,31.9446,31.9568,43866.0
2019-05-23 12:45:00,52.54,52.54,52.46,52.5,54305.0,31.9629,31.9629,31.9142,31.9385,54305.0
2019-05-23 12:50:00,52.49,52.5,52.36,52.4,50066.0,31.9325,31.9385,31.8534,31.8777,50066.0
2019-05-23 12:55:00,52.41,52.47,52.38,52.47,88787.0,31.8838,31.9203,31.8655,31.9203,88787.0
2019-05-23 13:00:00,52.45,52.49,52.44,52.48,71057.0,31.9081,31.9325,31.902,31.9264,71057.0
2019-05-23 13:05:00,52.48,52.52,52.47,52.51,58045.0,31.9264,31.9507,31.9203,31.9446,58045.0
2019-05-23 13:10:00,52.51,52.53,52.46,52.52,43116.0,31.9446,31.9568,31.9142,31.9507,43116.0
2019-05-23 13:15:00,52.53,52.55,52.51,52.52,31036.0,31.9568,31.969,31.9446,31.9507,31036.0
2019-05-23 13:20:00,52.52,52.62,52.5,52.6,44459.0,31.9507,32.0116,31.9385,31.9994,44459.0
2019-05-23 13:25:00,52.61,52.69,52.61,52.64,49335.0,32.0055,32.0541,32.0055,32.0237,49335.0
2019-05-23 13:30:00,52.63,52.65,52.6,52.65,33442.0,32.0176,32.0298,31.9994,32.0298,33442.0
2019-05-23 13:35:00,52.66,52.74,52.64,52.73,68719.0,32.0359,32.0846,32.0237,32.0785,68719.0
2019-05-23 13:40:00,52.73,52.74,52.67,52.74,65123.0,32.0785,32.0846,32.042,32.0846,65123.0
2019-05-23 13:45:00,52.74,52.81,52.74,52.8,36157.0,32.0846,32.1271,32.0846,32.1211,36157.0
2019-05-23 13:50:00,52.8,52.8,52.7,52.75,53505.0,32.1211,32.1211,32.0602,32.0906,53505.0
2019-05-23 13:55:00,52.75,52.77,52.71,52.72,35504.0,32.0906,32.1028,32.0663,32.0724,35504.0
2019-05-23 14:00:00,52.71,52.76,52.69,52.7,50448.0,32.0663,32.0967,32.0541,32.0602,50448.0
2019-05-23 14:05:00,52.7,52.73,52.59,52.61,74416.0,32.0602,32.0785,31.9933,32.0055,74416.0
2019-05-23 14:10:00,52.61,52.63,52.52,52.58,30946.0,32.0055,32.0176,31.9507,31.9872,30946.0
2019-05-23 14:15:00,52.58,52.61,52.53,52.59,33028.0,31.9872,32.0055,31.9568,31.9933,33028.0
2019-05-23 14:20:00,52.59,52.64,52.58,52.6,35915.0,31.9933,32.0237,31.9872,31.9994,35915.0
2019-05-23 14:25:00,52.6,52.6,52.51,52.54,30799.0,31.9994,31.9994,31.9446,31.9629,30799.0
2019-05-23 14:30:00,52.54,52.59,52.52,52.59,36674.0,31.9629,31.9933,31.9507,31.9933,36674.0
2019-05-23 14:35:00,52.58,52.6,52.51,52.55,33312.0,31.9872,31.9994,31.9446,31.969,33312.0
2019-05-23 14:40:00,52.54,52.55,52.45,52.47,161239.0,31.9629,31.969,31.9081,31.9203,161239.0
2019-05-23 14:45:00,52.47,52.49,52.41,52.41,34666.0,31.9203,31.9325,31.8838,31.8838,34666.0
2019-05-23 14:50:00,52.4,52.45,52.36,52.41,39695.0,31.8777,31.9081,31.8534,31.8838,39695.0
2019-05-23 14:55:00,52.41,52.48,52.38,52.48,39408.0,31.8838,31.9264,31.8655,31.9264,39408.0
2019-05-23 15:00:00,52.48,52.48,52.39,52.42,43910.0,31.9264,31.9264,31.8716,31.8899,43910.0
2019-05-23 15:05:00,52.41,52.47,52.4,52.44,51337.0,31.8838,31.9203,31.8777,31.902,51337.0
2019-05-23 15:10:00,52.44,52.51,52.44,52.5,49751.0,31.902,31.9446,31.902,31.9385,49751.0
2019-05-23 15:15:00,52.48,52.58,52.47,52.53,53556.0,31.9264,31.9872,31.9203,31.9568,53556.0
2019-05-23 15:20:00,52.53,52.66,52.52,52.6,67252.0,31.9568,32.0359,31.9507,31.9994,67252.0
2019-05-23 15:25:00,52.6,52.74,52.56,52.72,73919.0,31.9994,32.0846,31.975,32.0724,73919.0
2019-05-23 15:30:00,52.72,52.84,52.7,52.78,65549.0,32.0724,32.1454,32.0602,32.1089,65549.0
2019-05-23 15:35:00,52.78,52.82,52.75,52.77,60990.0,32.1089,32.1332,32.0906,32.1028,60990.0
2019-05-23 15:40:00,52.77,52.82,52.73,52.74,83964.0,32.1028,32.1332,32.0785,32.0846,83964.0
2019-05-23 15:45:00,52.74,52.74,52.61,52.66,119494.0,32.0846,32.0846,32.0055,32.0359,119494.0
2019-05-23 15:50:00,52.66,52.79,52.63,52.79,131052.0,32.0359,32.115,32.0176,32.115,131052.0
2019-05-23 15:55:00,52.79,52.88,52.75,52.81,393210.0,32.115,32.1697,32.0906,32.1271,393210.0
2019-05-24 09:30:00,52.97,53.11,52.86,52.9,153950.0,32.2245,32.3096,32.1576,32.1819,153950.0
2019-05-24 09:35:00,52.89,52.89,52.74,52.75,84372.0,32.1758,32.1758,32.0846,32.0906,84372.0
2019-05-24 09:40:00,52.76,52.8,52.69,52.71,56600.0,32.0967,32.1211,32.0541,32.0663,56600.0
2019-05-24 09:45:00,52.71,52.81,52.71,52.77,45799.0,32.0663,32.1271,32.0663,32.1028,45799.0
2019-05-24 09:50:00,52.77,52.78,52.57,52.58,72360.0,32.1028,32.1089,31.9811,31.9872,72360.0
2019-05-24 09:55:00,52.59,52.59,52.41,52.43,45169.0,31.9933,31.9933,31.8838,31.896,45169.0
2019-05-24 10:00:00,52.44,52.46,52.3,52.37,65779.0,31.902,31.9142,31.8169,31.8595,65779.0
2019-05-24 10:05:00,52.36,52.39,52.22,52.24,78748.0,31.8534,31.8716,31.7682,31.7804,78748.0
2019-05-24 10:10:00,52.24,52.24,52.14,52.15,80630.0,31.7804,31.7804,31.7195,31.7256,80630.0
2019-05-24 10:15:00,52.15,52.32,52.13,52.3,123185.0,31.7256,31.829,31.7135,31.8169,123185.0
2019-05-24 10:20:00,52.3,52.33,52.2,52.3,48146.0,31.8169,31.8351,31.756,31.8169,48146.0
2019-05-24 10:25:00,52.29,52.3,52.18,52.19,45154.0,31.8108,31.8169,31.7439,31.75,45154.0
2019-05-24 10:30:00,52.19,52.2,52.13,52.13,34042.0,31.75,31.756,31.7135,31.7135,34042.0
2019-05-24 10:35:00,52.12,52.13,52.08,52.09,41162.0,31.7074,31.7135,31.683,31.6891,41162.0
2019-05-24 10:40:00,52.09,52.09,52.03,52.05,32570.0,31.6891,31.6891,31.6526,31.6648,32570.0
2019-05-24 10:45:00,52.05,52.06,51.97,51.98,48698.0,31.6648,31.6709,31.6161,31.6222,48698.0
2019-05-24 10:50:00,51.99,51.99,51.88,51.91,63739.0,31.6283,31.6283,31.5614,31.5796,63739.0
2019-05-24 10:55:00,51.9,51.92,51.82,51.83,42809.0,31.5735,31.5857,31.5249,31.531,42809.0
2019-05-24 11:00:00,51.83,51.86,51.8,51.8,56624.0,31.531,31.5492,31.5127,31.5127,56624.0
2019-05-24 11:05:00,51.81,51.84,51.75,51.76,62743.0,31.5188,31.537,31.4823,31.4884,62743.0
2019-05-24 11:10:00,51.76,51.76,51.68,51.7,47075.0,31.4884,31.4884,31.4397,31.4519,47075.0
2019-05-24 11:15:00,51.69,51.7,51.6,51.64,68605.0,31.4458,31.4519,31.391,31.4154,68605.0
2019-05-24 11:20:00,51.64,51.77,51.61,51.72,105715.0,31.4154,31.4945,31.3971,31.464,105715.0
2019-05-24 11:25:00,51.72,51.92,51.71,51.88,125031.0,31.464,31.5857,31.4579,31.5614,125031.0
2019-05-24 11:30:00,51.88,51.98,51.87,51.97,74934.0,31.5614,31.6222,31.5553,31.6161,74934.0
2019-05-24 11:35:00,51.97,52.02,51.93,52.01,90174.0,31.6161,31.6465,31.5918,31.6405,90174.0
2019-05-24 11:40:00,52.01,52.02,51.93,51.93,45817.0,31.6405,31.6465,31.5918,31.5918,45817.0
2019-05-24 11:45:00,51.94,51.99,51.91,51.97,44103.0,31.5979,31.6283,31.5796,31.6161,44103.0
2019-05-24 11:50:00,51.98,52.03,51.94,52.02,57391.0,31.6222,31.6526,31.5979,31.6465,57391.0
2019-05-24 11:55:00,52.01,52.11,52.01,52.08,33814.0,31.6405,31.7013,31.6405,31.683,33814.0
2019-05-24 12:00:00,52.09,52.17,52.07,52.13,32716.0,31.6891,31.7378,31.677,31.7135,32716.0
2019-05-24 12:05:00,52.12,52.19,52.08,52.16,36284.0,31.7074,31.75,31.683,31.7317,36284.0
2019-05-24 12:10:00,52.16,52.16,52.12,52.13,16735.0,31.7317,31.7317,31.7074,31.7135,16735.0
2019-05-24 12:15:00,52.13,52.16,52.1,52.11,31676.0,31.7135,31.7317,31.6952,31.7013,31676.0
2019-05-24 12:20:00,52.12,52.16,52.11,52.14,21097.0,31.7074,31.7317,31.7013,31.7195,21097.0
2019-05-24 12:25:00,52.15,52.16,52.12,52.13,16313.0,31.7256,31.7317,31.7074,31.7135,16313.0
2019-05-24 12:30:00,52.14,52.22,52.13,52.21,62318.0,31.7195,31.7682,31.7135,31.7621,62318.0
2019-05-24 12:35:00,52.22,52.3,52.22,52.3,34649.0,31.7682,31.8169,31.7682,31.8169,34649.0
2019-05-24 12:40:00,52.29,52.32,52.26,52.26,33295.0,31.8108,31.829,31.7925,31.7925,33295.0
2019-05-24 12:45:00,52.27,52.37,52.24,52.36,57318.0,31.7986,31.8595,31.7804,31.8534,57318.0
2019-05-24 12:50:00,52.36,52.43,52.32,52.41,128662.0,31.8534,31.896,31.829,31.8838,128662.0
2019-05-24 12:55:00,52.42,52.47,52.38,52.43,53833.0,31.8899,31.9203,31.8655,31.896,53833.0
2019-05-24 13:00:00,52.44,52.49,52.42,52.44,31354.0,31.902,31.9325,31.8899,31.902,31354.0
2019-05-24 13:05:00,52.44,52.45,52.39,52.4,27509.0,31.902,31.9081,31.8716,31.8777,27509.0
2019-05-24 13:10:00,52.41,52.43,52.39,52.42,31345.0,31.8838,31.896,31.8716,31.8899,31345.0
2019-05-24 13:15:00,52.42,52.51,52.41,52.49,34593.0,31.8899,31.9446,31.8838,31.9325,34593.0
2019-05-24 13:20:00,52.5,52.5,52.41,52.41,25180.0,31.9385,31.9385,31.8838,31.8838,25180.0
2019-05-24 13:25:00,52.4,52.42,52.39,52.41,29817.0,31.8777,31.8899,31.8716,31.8838,29817.0
2019-05-24 13:30:00,52.42,52.48,52.4,52.46,25959.0,31.8899,31.9264,31.8777,31.9142,25959.0
2019-05-24 13:35:00,52.47,52.52,52.44,52.52,22760.0,31.9203,31.9507,31.902,31.9507,22760.0
2019-05-24 13:40:00,52.52,52.52,52.48,52.51,32777.0,31.9507,31.9507,31.9264,31.9446,32777.0
2019-05-24 13:45:00,52.52,52.55,52.49,52.52,34910.0,31.9507,31.969,31.9325,31.9507,34910.0
2019-05-24 13:50:00,52.52,52.56,52.49,52.53,120725.0,31.9507,31.975,31.9325,31.9568,120725.0
2019-05-24 13:55:00,52.53,52.57,52.5,52.56,119711.0,31.9568,31.9811,31.9385,31.975,119711.0
2019-05-24 14:00:00,52.55,52.56,52.53,52.55,44615.0,31.969,31.975,31.9568,31.969,44615.0
2019-05-24 14:05:00,52.55,52.63,52.54,52.62,137696.0,31.969,32.0176,31.9629,32.0116,137696.0
2019-05-24 14:10:00,52.62,52.63,52.57,52.59,35811.0,32.0116,32.0176,31.9811,31.9933,35811.0
2019-05-24 14:15:00,52.58,52.61,52.56,52.57,31678.0,31.9872,32.0055,31.975,31.9811,31678.0
2019-05-24 14:20:00,52.57,52.59,52.55,52.57,25887.0,31.9811,31.9933,31.969,31.9811,25887.0
2019-05-24 14:25:00,52.57,52.58,52.54,52.56,33548.0,31.9811,31.9872,31.9629,31.975,33548.0
2019-05-24 14:30:00,52.57,52.58,52.52,52.53,36355.0,31.9811,31.9872,31.9507,31.9568,36355.0
2019-05-24 14:35:00,52.52,52.53,52.46,52.5,47641.0,31.9507,31.9568,31.9142,31.9385,47641.0
2019-05-24 14:40:00,52.5,52.52,52.47,52.48,22055.0,31.9385,31.9507,31.9203,31.9264,22055.0
2019-05-24 14:45:00,52.48,52.59,52.48,52.58,58987.0,31.9264,31.9933,31.9264,31.9872,58987.0
2019-05-24 14:50:00,52.57,52.61,52.51,52.51,53397.0,31.9811,32.0055,31.9446,31.9446,53397.0
2019-05-24 14:55:00,52.51,52.52,52.43,52.44,29801.0,31.9446,31.9507,31.896,31.902,29801.0
2019-05-24 15:00:00,52.44,52.51,52.44,52.46,31661.0,31.902,31.9446,31.902,31.9142,31661.0
2019-05-24 15:05:00,52.46,52.47,52.44,52.47,28532.0,31.9142,31.9203,31.902,31.9203,28532.0
2019-05-24 15:10:00,52.47,52.47,52.43,52.45,26326.0,31.9203,31.9203,31.896,31.9081,26326.0
2019-05-24 15:15:00,52.45,52.46,52.41,52.41,37044.0,31.9081,31.9142,31.8838,31.8838,37044.0
2019-05-24 15:20:00,52.41,52.42,52.38,52.41,35682.0,31.8838,31.8899,31.8655,31.8838,35682.0
2019-05-24 15:25:00,52.4,52.44,52.37,52.39,37660.0,31.8777,31.902,31.8595,31.8716,37660.0
2019-05-24 15:30:00,52.38,52.4,52.36,52.39,64913.0,31.8655,31.8777,31.8534,31.8716,64913.0
2019-05-24 15:35:00,52.39,52.44,52.38,52.44,60655.0,31.8716,31.902,31.8655,31.902,60655.0
2019-05-24 15:40:00,52.44,52.46,52.41,52.43,78932.0,31.902,31.9142,31.8838,31.896,78932.0
2019-05-24 15:45:00,52.42,52.43,52.4,52.43,69916.0,31.8899,31.896,31.8777,31.896,69916.0
2019-05-24 15:50:00,52.44,52.52,52.43,52.5,103825.0,31.902,31.9507,31.896,31.9385,103825.0
2019-05-24 15:55:00,52.5,52.51,52.36,52.41,351178.0,31.9385,31.9446,31.8534,31.8838,351178.0
2019-05-28 09:30:00,52.03,52.03,51.35,51.37,284304.0,31.6526,31.6526,31.2389,31.2511,284304.0
2019-05-28 09:35:00,51.36,51.56,51.36,51.54,73571.0,31.245,31.3667,31.245,31.3545,73571.0
2019-05-28 09:40:00,51.53,51.76,51.53,51.71,60726.0,31.3484,31.4884,31.3484,31.4579,60726.0
2019-05-28 09:45:00,51.71,51.77,51.55,51.57,53679.0,31.4579,31.4945,31.3606,31.3728,53679.0
2019-05-28 09:50:00,51.55,51.56,51.19,51.25,164429.0,31.3606,31.3667,31.1416,31.1781,164429.0
2019-05-28 09:55:00,51.25,51.26,50.6,50.62,301015.0,31.1781,31.1842,30.7827,30.7948,301015.0
2019-05-28 10:00:00,50.63,50.76,50.56,50.65,209340.0,30.8009,30.88,30.7583,30.8131,209340.0
2019-05-28 10:05:00,50.63,50.67,50.44,50.51,185199.0,30.8009,30.8253,30.6853,30.7279,185199.0
2019-05-28 10:10:00,50.5,50.51,50.09,50.12,340016.0,30.7218,30.7279,30.4724,30.4907,340016.0
2019-05-28 10:15:00,50.12,50.4,50.12,50.37,115095.0,30.4907,30.661,30.4907,30.6428,115095.0
2019-05-28 10:20:00,50.37,50.51,50.3,50.41,97510.0,30.6428,30.7279,30.6002,30.6671,97510.0
2019-05-28 10:25:00,50.42,50.59,50.34,50.44,161777.0,30.6732,30.7766,30.6245,30.6853,161777.0
2019-05-28 10:30:00,50.43,50.52,50.22,50.23,123979.0,30.6793,30.734,30.5515,30.5576,123979.0
2019-05-28 10:35:00,50.23,50.41,50.18,50.39,81283.0,30.5576,30.6671,30.5272,30.6549,81283.0
2019-05-28 10:40:00,50.39,50.5,50.39,50.45,75458.0,30.6549,30.7218,30.6549,30.6914,75458.0
2019-05-28 10:45:00,50.45,50.47,50.35,50.39,91230.0,30.6914,30.7036,30.6306,30.6549,91230.0
2019-05-28 10:50:00,50.4,50.41,50.22,50.24,76917.0,30.661,30.6671,30.5515,30.5637,76917.0
2019-05-28 10:55:00,50.23,50.34,50.22,50.23,57283.0,30.5576,30.6245,30.5515,30.5576,57283.0
2019-05-28 11:00:00,50.23,50.28,50.17,50.2,89152.0,30.5576,30.588,30.5211,30.5393,89152.0
2019-05-28 11:05:00,50.19,50.39,50.19,50.29,159474.0,30.5333,30.6549,30.5333,30.5941,159474.0
2019-05-28 11:10:00,50.29,50.36,50.28,50.36,66768.0,30.5941,30.6367,30.588,30.6367,66768.0
2019-05-28 11:15:00,50.37,50.44,50.35,50.39,80667.0,30.6428,30.6853,30.6306,30.6549,80667.0
2019-05-28 11:20:00,50.39,50.4,50.25,50.26,70972.0,30.6549,30.661,30.5698,30.5758,70972.0
2019-05-28 11:25:00,50.27,50.27,50.21,50.23,56414.0,30.5819,30.5819,30.5454,30.5576,56414.0
2019-05-28 11:30:00,50.24,50.26,50.18,50.22,92812.0,30.5637,30.5758,30.5272,30.5515,92812.0
2019-05-28 11:35:00,50.22,50.36,50.16,50.29,135556.0,30.5515,30.6367,30.515,30.5941,135556.0
2019-05-28 11:40:00,50.3,50.4,50.28,50.3,77452.0,30.6002,30.661,30.588,30.6002,77452.0
2019-05-28 11:45:00,50.3,50.35,50.26,50.34,63602.0,30.6002,30.6306,30.5758,30.6245,63602.0
2019-05-28 11:50:00,50.33,50.35,50.3,50.32,64623.0,30.6184,30.6306,30.6002,30.6123,64623.0
2019-05-28 11:55:00,50.32,50.45,50.31,50.42,41788.0,30.6123,30.6914,30.6063,30.6732,41788.0
2019-05-28 12:00:00,50.43,50.49,50.41,50.49,44217.0,30.6793,30.7158,30.6671,30.7158,44217.0
2019-05-28 12:05:00,50.49,50.56,50.49,50.52,56074.0,30.7158,30.7583,30.7158,30.734,56074.0
2019-05-28 12:10:00,50.52,50.53,50.42,50.44,29952.0,30.734,30.7401,30.6732,30.6853,29952.0
2019-05-28 12:15:00,50.45,50.47,50.36,50.37,34845.0,30.6914,30.7036,30.6367,30.6428,34845.0
2019-05-28 12:20:00,50.36,50.41,50.35,50.39,35030.0,30.6367,30.6671,30.6306,30.6549,35030.0
2019-05-28 12:25:00,50.38,50.41,50.35,50.36,28133.0,30.6488,30.6671,30.6306,30.6367,28133.0
2019-05-28 12:30:00,50.36,50.37,50.27,50.3,42965.0,30.6367,30.6428,30.5819,30.6002,42965.0
2019-05-28 12:35:00,50.3,50.35,50.29,50.33,37056.0,30.6002,30.6306,30.5941,30.6184,37056.0
2019-05-28 12:40:00,50.33,50.38,50.28,50.29,40839.0,30.6184,30.6488,30.588,30.5941,40839.0
2019-05-28 12:45:00,50.29,50.32,50.26,50.29,40137.0,30.5941,30.6123,30.5758,30.5941,40137.0
2019-05-28 12:50:00,50.28,50.3,50.23,50.23,43158.0,30.588,30.6002,30.5576,30.5576,43158.0
2019-05-28 12:55:00,50.23,50.25,50.16,50.17,36540.0,30.5576,30.5698,30.515,30.5211,36540.0
2019-05-28 13:00:00,50.17,50.24,50.12,50.14,57414.0,30.5211,30.5637,30.4907,30.5028,57414.0
2019-05-28 13:05:00,50.13,50.22,50.12,50.2,34912.0,30.4968,30.5515,30.4907,30.5393,34912.0
2019-05-28 13:10:00,50.19,50.19,50.16,50.16,23209.0,30.5333,30.5333,30.515,30.515,23209.0
2019-05-28 13:15:00,50.16,50.22,50.16,50.21,61693.0,30.515,30.5515,30.515,30.5454,61693.0
2019-05-28 13:20:00,50.2,50.26,50.2,50.26,32088.0,30.5393,30.5758,30.5393,30.5758,32088.0
2019-05-28 13:25:00,50.25,50.33,50.21,50.28,55922.0,30.5698,30.6184,30.5454,30.588,55922.0
2019-05-28 13:30:00,50.28,50.41,50.27,50.4,44731.0,30.588,30.6671,30.5819,30.661,44731.0
2019-05-28 13:35:00,50.41,50.42,50.36,50.38,38907.0,30.6671,30.6732,30.6367,30.6488,38907.0
2019-05-28 13:40:00,50.38,50.44,50.31,50.31,40102.0,30.6488,30.6853,30.6063,30.6063,40102.0
2019-05-28 13:45:00,50.3,50.32,50.26,50.27,43306.0,30.6002,30.6123,30.5758,30.5819,43306.0
2019-05-28 13:50:00,50.26,50.28,50.22,50.24,36268.0,30.5758,30.588,30.5515,30.5637,36268.0
2019-05-28 13:55:00,50.24,50.24,50.21,50.22,29627.0,30.5637,30.5637,30.5454,30.5515,29627.0
2019-05-28 14:00:00,50.22,50.23,50.13,50.16,68248.0,30.5515,30.5576,30.4968,30.515,68248.0
2019-05-28 14:05:00,50.16,50.18,50.13,50.17,40479.0,30.515,30.5272,30.4968,30.5211,40479.0
2019-05-28 14:10:00,50.16,50.19,50.15,50.17,49016.0,30.515,30.5333,30.5089,30.5211,49016.0
2019-05-28 14:15:00,50.16,50.21,50.15,50.18,44784.0,30.515,30.5454,30.5089,30.5272,44784.0
2019-05-28 14:20:00,50.18,50.22,50.17,50.19,57912.0,30.5272,30.5515,30.5211,30.5333,57912.0
2019-05-28 14:25:00,50.2,50.2,50.15,50.17,65906.0,30.5393,30.5393,30.5089,30.5211,65906.0
2019-05-28 14:30:00,50.17,50.22,50.15,50.18,49411.0,30.5211,30.5515,30.5089,30.5272,49411.0
2019-05-28 14:35:00,50.19,50.2,50.13,50.15,77842.0,30.5333,30.5393,30.4968,30.5089,77842.0
2019-05-28 14:40:00,50.15,50.15,50.06,50.07,92895.0,30.5089,30.5089,30.4542,30.4602,92895.0
2019-05-28 14:45:00,50.08,50.11,50.05,50.09,76742.0,30.4663,30.4846,30.4481,30.4724,76742.0
2019-05-28 14:50:00,50.09,50.11,49.96,49.98,227654.0,30.4724,30.4846,30.3933,30.4055,227654.0
2019-05-28 14:55:00,49.99,50.03,49.97,50.02,89687.0,30.4116,30.4359,30.3994,30.4298,89687.0
2019-05-28 15:00:00,50.01,50.04,49.97,49.98,85365.0,30.4237,30.442,30.3994,30.4055,85365.0
2019-05-28 15:05:00,49.98,50.03,49.96,50.02,79324.0,30.4055,30.4359,30.3933,30.4298,79324.0
2019-05-28 15:10:00,50.02,50.02,49.97,50.01,65847.0,30.4298,30.4298,30.3994,30.4237,65847.0
2019-05-28 15:15:00,50.02,50.08,50.01,50.07,104310.0,30.4298,30.4663,30.4237,30.4602,104310.0
2019-05-28 15:20:00,50.07,50.08,50.01,50.05,105732.0,30.4602,30.4663,30.4237,30.4481,105732.0
2019-05-28 15:25:00,50.04,50.06,49.95,49.96,83407.0,30.442,30.4542,30.3872,30.3933,83407.0
2019-05-28 15:30:00,49.96,49.96,49.85,49.87,203839.0,30.3933,30.3933,30.3264,30.3386,203839.0
2019-05-28 15:35:00,49.88,49.91,49.78,49.82,146371.0,30.3447,30.3629,30.2838,30.3082,146371.0
2019-05-28 15:40:00,49.81,49.84,49.75,49.84,173002.0,30.3021,30.3203,30.2656,30.3203,173002.0
2019-05-28 15:45:00,49.83,49.97,49.82,49.92,208650.0,30.3142,30.3994,30.3082,30.369,208650.0
2019-05-28 15:50:00,49.92,49.97,49.9,49.94,335742.0,30.369,30.3994,30.3568,30.3812,335742.0
2019-05-28 15:55:00,49.93,49.99,49.82,49.82,598517.0,30.3751,30.4116,30.3082,30.3082,598517.0
2019-05-29 09:30:00,49.2,49.72,48.7,49.66,534052.0,29.931,30.2473,29.6268,30.2108,534052.0
2019-05-29 09:35:00,49.65,49.65,49.33,49.41,111005.0,30.2047,30.2047,30.0101,30.0587,111005.0
2019-05-29 09:40:00,49.4,49.7,49.32,49.68,90121.0,30.0527,30.2352,30.004,30.223,90121.0
2019-05-29 09:45:00,49.68,49.75,49.32,49.4,99357.0,30.223,30.2656,30.004,30.0527,99357.0
2019-05-29 09:50:00,49.4,49.65,49.33,49.65,93561.0,30.0527,30.2047,30.0101,30.2047,93561.0
2019-05-29 09:55:00,49.65,49.74,49.63,49.7,64907.0,30.2047,30.2595,30.1926,30.2352,64907.0
2019-05-29 10:00:00,49.69,49.78,49.62,49.7,128134.0,30.2291,30.2838,30.1865,30.2352,128134.0
2019-05-29 10:05:00,49.71,49.72,49.55,49.59,67800.0,30.2412,30.2473,30.1439,30.1682,67800.0
2019-05-29 10:10:00,49.59,49.63,49.52,49.55,79521.0,30.1682,30.1926,30.1257,30.1439,79521.0
2019-05-29 10:15:00,49.55,49.67,49.53,49.66,77485.0,30.1439,30.2169,30.1317,30.2108,77485.0
2019-05-29 10:20:00,49.66,49.73,49.65,49.66,70548.0,30.2108,30.2534,30.2047,30.2108,70548.0
2019-05-29 10:25:00,49.67,49.69,49.56,49.59,52384.0,30.2169,30.2291,30.15,30.1682,52384.0
2019-05-29 10:30:00,49.59,49.66,49.5,49.56,65130.0,30.1682,30.2108,30.1135,30.15,65130.0
2019-05-29 10:35:00,49.55,49.6,49.51,49.58,69321.0,30.1439,30.1743,30.1196,30.1622,69321.0
2019-05-29 10:40:00,49.58,49.68,49.53,49.56,58103.0,30.1622,30.223,30.1317,30.15,58103.0
2019-05-29 10:45:00,49.55,49.56,49.43,49.47,63138.0,30.1439,30.15,30.0709,30.0952,63138.0
2019-05-29 10:50:00,49.46,49.47,49.33,49.37,56301.0,30.0892,30.0952,30.0101,30.0344,56301.0
2019-05-29 10:55:00,49.36,49.45,49.21,49.23,177484.0,30.0283,30.0831,29.9371,29.9492,177484.0
2019-05-29 11:00:00,49.22,49.3,49.16,49.23,124751.0,29.9431,29.9918,29.9066,29.9492,124751.0
2019-05-29 11:05:00,49.22,49.35,49.19,49.32,73415.0,29.9431,30.0222,29.9249,30.004,73415.0
2019-05-29 11:10:00,49.32,49.34,49.21,49.31,61061.0,30.004,30.0162,29.9371,29.9979,61061.0
2019-05-29 11:15:00,49.31,49.33,49.25,49.28,69059.0,29.9979,30.0101,29.9614,29.9797,69059.0
2019-05-29 11:20:00,49.28,49.31,49.17,49.17,85034.0,29.9797,29.9979,29.9127,29.9127,85034.0
2019-05-29 11:25:00,49.17,49.37,49.16,49.37,62295.0,29.9127,30.0344,29.9066,30.0344,62295.0
2019-05-29 11:30:00,49.37,49.43,49.29,49.41,70633.0,30.0344,30.0709,29.9857,30.0587,70633.0
2019-05-29 11:35:00,49.42,49.44,49.27,49.28,57454.0,30.0648,30.077,29.9736,29.9797,57454.0
2019-05-29 11:40:00,49.28,49.31,49.18,49.25,55995.0,29.9797,29.9979,29.9188,29.9614,55995.0
2019-05-29 11:45:00,49.26,49.28,49.22,49.26,50053.0,29.9675,29.9797,29.9431,29.9675,50053.0
2019-05-29 11:50:00,49.26,49.29,49.18,49.24,41374.0,29.9675,29.9857,29.9188,29.9553,41374.0
2019-05-29 11:55:00,49.24,49.33,49.23,49.3,39948.0,29.9553,30.0101,29.9492,29.9918,39948.0
2019-05-29 12:00:00,49.3,49.32,49.26,49.3,70975.0,29.9918,30.004,29.9675,29.9918,70975.0
2019-05-29 12:05:00,49.31,49.42,49.27,49.38,49643.0,29.9979,30.0648,29.9736,30.0405,49643.0
2019-05-29 12:10:00,49.38,49.42,49.36,49.4,31699.0,30.0405,30.0648,30.0283,30.0527,31699.0
2019-05-29 12:15:00,49.41,49.49,49.4,49.43,58243.0,30.0587,30.1074,30.0527,30.0709,58243.0
2019-05-29 12:20:00,49.43,49.56,49.42,49.54,65990.0,30.0709,30.15,30.0648,30.1378,65990.0
2019-05-29 12:25:00,49.54,49.71,49.5,49.71,224614.0,30.1378,30.2412,30.1135,30.2412,224614.0
2019-05-29 12:30:00,49.71,49.76,49.66,49.7,157152.0,30.2412,30.2717,30.2108,30.2352,157152.0
2019-05-29 12:35:00,49.7,49.9,49.68,49.87,81024.0,30.2352,30.3568,30.223,30.3386,81024.0
2019-05-29 12:40:00,49.87,49.93,49.8,49.91,76284.0,30.3386,30.3751,30.296,30.3629,76284.0
2019-05-29 12:45:00,49.91,49.97,49.84,49.86,106583.0,30.3629,30.3994,30.3203,30.3325,106583.0
2019-05-29 12:50:00,49.86,49.91,49.8,49.88,77763.0,30.3325,30.3629,30.296,30.3447,77763.0
2019-05-29 12:55:00,49.88,49.89,49.75,49.78,42795.0,30.3447,30.3507,30.2656,30.2838,42795.0
2019-05-29 13:00:00,49.77,49.79,49.66,49.68,73135.0,30.2777,30.2899,30.2108,30.223,73135.0
2019-05-29 13:05:00,49.69,50.22,49.68,50.12,201673.0,30.2291,30.5515,30.223,30.4907,201673.0
2019-05-29 13:10:00,50.12,50.29,49.98,50.0,146100.0,30.4907,30.5941,30.4055,30.4177,146100.0
2019-05-29 13:15:00,50.0,50.0,49.81,49.85,109271.0,30.4177,30.4177,30.3021,30.3264,109271.0
2019-05-29 13:20:00,49.85,49.97,49.82,49.96,38732.0,30.3264,30.3994,30.3082,30.3933,38732.0
2019-05-29 13:25:00,49.97,49.98,49.92,49.96,39589.0,30.3994,30.4055,30.369,30.3933,39589.0
2019-05-29 13:30:00,49.95,50.04,49.94,50.0,113532.0,30.3872,30.442,30.3812,30.4177,113532.0
2019-05-29 13:35:00,49.99,50.15,49.89,50.12,80338.0,30.4116,30.5089,30.3507,30.4907,80338.0
2019-05-29 13:40:00,50.12,50.14,50.04,50.05,45529.0,30.4907,30.5028,30.442,30.4481,45529.0
2019-05-29 13:45:00,50.06,50.09,50.02,50.08,42641.0,30.4542,30.4724,30.4298,30.4663,42641.0
2019-05-29 13:50:00,50.09,50.13,50.05,50.11,50870.0,30.4724,30.4968,30.4481,30.4846,50870.0
2019-05-29 13:55:00,50.11,50.23,50.11,50.22,106138.0,30.4846,30.5576,30.4846,30.5515,106138.0
2019-05-29 14:00:00,50.23,50.26,50.12,50.12,66846.0,30.5576,30.5758,30.4907,30.4907,66846.0
2019-05-29 14:05:00,50.13,50.34,50.12,50.29,62902.0,30.4968,30.6245,30.4907,30.5941,62902.0
2019-05-29 14:10:00,50.29,50.31,50.2,50.25,47239.0,30.5941,30.6063,30.5393,30.5698,47239.0
2019-05-29 14:15:00,50.25,50.32,50.2,50.3,51372.0,30.5698,30.6123,30.5393,30.6002,51372.0
2019-05-29 14:20:00,50.31,50.4,50.28,50.4,68856.0,30.6063,30.661,30.588,30.661,68856.0
2019-05-29 14:25:00,50.4,50.42,50.28,50.31,79890.0,30.661,30.6732,30.588,30.6063,79890.0
2019-05-29 14:30:00,50.31,50.31,50.08,50.12,76104.0,30.6063,30.6063,30.4663,30.4907,76104.0
2019-05-29 14:35:00,50.11,50.17,50.06,50.15,66560.0,30.4846,30.5211,30.4542,30.5089,66560.0
2019-05-29 14:40:00,50.16,50.2,50.13,50.18,53399.0,30.515,30.5393,30.4968,30.5272,53399.0
2019-05-29 14:45:00,50.17,50.19,50.1,50.1,50209.0,30.5211,30.5333,30.4785,30.4785,50209.0
2019-05-29 14:50:00,50.1,50.13,50.06,50.13,60725.0,30.4785,30.4968,30.4542,30.4968,60725.0
2019-05-29 14:55:00,50.12,50.31,50.1,50.3,61978.0,30.4907,30.6063,30.4785,30.6002,61978.0
2019-05-29 15:00:00,50.3,50.3,50.19,50.19,84461.0,30.6002,30.6002,30.5333,30.5333,84461.0
2019-05-29 15:05:00,50.19,50.22,50.11,50.21,63395.0,30.5333,30.5515,30.4846,30.5454,63395.0
2019-05-29 15:10:00,50.2,50.27,50.17,50.25,50249.0,30.5393,30.5819,30.5211,30.5698,50249.0
2019-05-29 15:15:00,50.25,50.25,50.17,50.18,63910.0,30.5698,30.5698,30.5211,30.5272,63910.0
2019-05-29 15:20:00,50.19,50.26,50.17,50.25,62505.0,30.5333,30.5758,30.5211,30.5698,62505.0
2019-05-29 15:25:00,50.25,50.35,50.23,50.31,112440.0,30.5698,30.6306,30.5576,30.6063,112440.0
2019-05-29 15:30:00,50.31,50.39,50.25,50.37,104022.0,30.6063,30.6549,30.5698,30.6428,104022.0
2019-05-29 15:35:00,50.38,50.45,50.34,50.34,108123.0,30.6488,30.6914,30.6245,30.6245,108123.0
2019-05-29 15:40:00,50.34,50.42,50.34,50.39,104242.0,30.6245,30.6732,30.6245,30.6549,104242.0
2019-05-29 15:45:00,50.39,50.41,50.32,50.32,115848.0,30.6549,30.6671,30.6123,30.6123,115848.0
2019-05-29 15:50:00,50.33,50.33,50.2,50.25,186505.0,30.6184,30.6184,30.5393,30.5698,186505.0
2019-05-29 15:55:00,50.25,50.32,50.19,50.19,422099.0,30.5698,30.6123,30.5333,30.5333,422099.0
2019-05-30 09:30:00,50.32,50.43,50.11,50.35,144352.0,30.6123,30.6793,30.4846,30.6306,144352.0
2019-05-30 09:35:00,50.33,50.49,50.32,50.46,25550.0,30.6184,30.7158,30.6123,30.6975,25550.0
2019-05-30 09:40:00,50.44,50.46,50.28,50.31,32969.0,30.6853,30.6975,30.588,30.6063,32969.0
2019-05-30 09:45:00,50.31,50.31,50.22,50.24,41142.0,30.6063,30.6063,30.5515,30.5637,41142.0
2019-05-30 09:50:00,50.23,50.28,50.19,50.25,43190.0,30.5576,30.588,30.5333,30.5698,43190.0
2019-05-30 09:55:00,50.26,50.34,50.23,50.26,41440.0,30.5758,30.6245,30.5576,30.5758,41440.0
2019-05-30 10:00:00,50.25,50.37,50.25,50.32,71162.0,30.5698,30.6428,30.5698,30.6123,71162.0
2019-05-30 10:05:00,50.31,50.32,50.24,50.3,81377.0,30.6063,30.6123,30.5637,30.6002,81377.0
2019-05-30 10:10:00,50.29,50.35,50.28,50.3,30356.0,30.5941,30.6306,30.588,30.6002,30356.0
2019-05-30 10:15:00,50.3,50.33,50.26,50.3,32566.0,30.6002,30.6184,30.5758,30.6002,32566.0
2019-05-30 10:20:00,50.3,50.41,50.29,50.3,64918.0,30.6002,30.6671,30.5941,30.6002,64918.0
2019-05-30 10:25:00,50.3,50.34,50.25,50.28,43692.0,30.6002,30.6245,30.5698,30.588,43692.0
2019-05-30 10:30:00,50.29,50.39,50.29,50.38,40130.0,30.5941,30.6549,30.5941,30.6488,40130.0
2019-05-30 10:35:00,50.38,50.45,50.31,50.32,54258.0,30.6488,30.6914,30.6063,30.6123,54258.0
2019-05-30 10:40:00,50.32,50.32,50.24,50.24,29750.0,30.6123,30.6123,30.5637,30.5637,29750.0
2019-05-30 10:45:00,50.25,50.28,50.2,50.23,40216.0,30.5698,30.588,30.5393,30.5576,40216.0
2019-05-30 10:50:00,50.22,50.25,50.12,50.12,42063.0,30.5515,30.5698,30.4907,30.4907,42063.0
2019-05-30 10:55:00,50.11,50.19,50.07,50.12,23382.0,30.4846,30.5333,30.4602,30.4907,23382.0
2019-05-30 11:00:00,50.11,50.15,50.07,50.12,36910.0,30.4846,30.5089,30.4602,30.4907,36910.0
2019-05-30 11:05:00,50.13,50.21,50.1,50.2,65382.0,30.4968,30.5454,30.4785,30.5393,65382.0
2019-05-30 11:10:00,50.2,50.25,50.16,50.23,39478.0,30.5393,30.5698,30.515,30.5576,39478.0
2019-05-30 11:15:00,50.24,50.27,50.12,50.14,27421.0,30.5637,30.5819,30.4907,30.5028,27421.0
2019-05-30 11:20:00,50.14,50.16,50.09,50.12,42361.0,30.5028,30.515,30.4724,30.4907,42361.0
2019-05-30 11:25:00,50.12,50.15,50.08,50.1,41598.0,30.4907,30.5089,30.4663,30.4785,41598.0
2019-05-30 11:30:00,50.09,50.11,49.97,49.98,66243.0,30.4724,30.4846,30.3994,30.4055,66243.0
2019-05-30 11:35:00,49.99,50.03,49.94,49.95,49491.0,30.4116,30.4359,30.3812,30.3872,49491.0
2019-05-30 11:40:00,49.96,50.0,49.93,49.97,48637.0,30.3933,30.4177,30.3751,30.3994,48637.0
2019-05-30 11:45:00,49.98,50.08,49.98,50.08,29742.0,30.4055,30.4663,30.4055,30.4663,29742.0
2019-05-30 11:50:00,50.08,50.1,50.01,50.07,32050.0,30.4663,30.4785,30.4237,30.4602,32050.0
2019-05-30 11:55:00,50.07,50.09,50.03,50.06,34189.0,30.4602,30.4724,30.4359,30.4542,34189.0
2019-05-30 12:00:00,50.05,50.11,50.05,50.11,26292.0,30.4481,30.4846,30.4481,30.4846,26292.0
2019-05-30 12:05:00,50.1,50.13,50.07,50.09,27356.0,30.4785,30.4968,30.4602,30.4724,27356.0
2019-05-30 12:10:00,50.09,50.14,50.08,50.13,40137.0,30.4724,30.5028,30.4663,30.4968,40137.0
2019-05-30 12:15:00,50.13,50.13,50.09,50.1,53897.0,30.4968,30.4968,30.4724,30.4785,53897.0
2019-05-30 12:20:00,50.1,50.15,50.09,50.13,57526.0,30.4785,30.5089,30.4724,30.4968,57526.0
2019-05-30 12:25:00,50.12,50.12,50.05,50.08,33563.0,30.4907,30.4907,30.4481,30.4663,33563.0
2019-05-30 12:30:00,50.08,50.1,50.05,50.08,29355.0,30.4663,30.4785,30.4481,30.4663,29355.0
2019-05-30 12:35:00,50.08,50.14,50.07,50.11,29861.0,30.4663,30.5028,30.4602,30.4846,29861.0
2019-05-30 12:40:00,50.12,50.21,50.11,50.21,32860.0,30.4907,30.5454,30.4846,30.5454,32860.0
2019-05-30 12:45:00,50.22,50.25,50.17,50.24,22835.0,30.5515,30.5698,30.5211,30.5637,22835.0
2019-05-30 12:50:00,50.24,50.31,50.21,50.24,69474.0,30.5637,30.6063,30.5454,30.5637,69474.0
2019-05-30 12:55:00,50.25,50.25,50.18,50.19,45226.0,30.5698,30.5698,30.5272,30.5333,45226.0
2019-05-30 13:00:00,50.19,50.24,50.18,50.22,23253.0,30.5333,30.5637,30.5272,30.5515,23253.0
2019-05-30 13:05:00,50.22,50.22,50.17,50.18,20616.0,30.5515,30.5515,30.5211,30.5272,20616.0
2019-05-30 13:10:00,50.17,50.2,50.15,50.16,25425.0,30.5211,30.5393,30.5089,30.515,25425.0
2019-05-30 13:15:00,50.17,50.19,50.08,50.09,25417.0,30.5211,30.5333,30.4663,30.4724,25417.0
2019-05-30 13:20:00,50.1,50.15,50.1,50.15,35377.0,30.4785,30.5089,30.4785,30.5089,35377.0
2019-05-30 13:25:00,50.14,50.16,50.1,50.13,22726.0,30.5028,30.515,30.4785,30.4968,22726.0
2019-05-30 13:30:00,50.12,50.14,50.09,50.12,22149.0,30.4907,30.5028,30.4724,30.4907,22149.0
2019-05-30 13:35:00,50.12,50.15,50.08,50.14,27132.0,30.4907,30.5089,30.4663,30.5028,27132.0
2019-05-30 13:40:00,50.14,50.14,50.07,50.07,31412.0,30.5028,30.5028,30.4602,30.4602,31412.0
2019-05-30 13:45:00,50.07,50.11,50.07,50.09,17915.0,30.4602,30.4846,30.4602,30.4724,17915.0
2019-05-30 13:50:00,50.09,50.13,50.08,50.1,16490.0,30.4724,30.4968,30.4663,30.4785,16490.0
2019-05-30 13:55:00,50.11,50.13,50.1,50.11,19447.0,30.4846,30.4968,30.4785,30.4846,19447.0
2019-05-30 14:00:00,50.11,50.16,50.11,50.12,22902.0,30.4846,30.515,30.4846,30.4907,22902.0
2019-05-30 14:05:00,50.12,50.15,50.1,50.13,24305.0,30.4907,30.5089,30.4785,30.4968,24305.0
2019-05-30 14:10:00,50.13,50.18,50.11,50.12,29052.0,30.4968,30.5272,30.4846,30.4907,29052.0
2019-05-30 14:15:00,50.12,50.15,50.1,50.14,25523.0,30.4907,30.5089,30.4785,30.5028,25523.0
2019-05-30 14:20:00,50.14,50.15,50.08,50.09,36780.0,30.5028,30.5089,30.4663,30.4724,36780.0
2019-05-30 14:25:00,50.09,50.11,50.06,50.09,45266.0,30.4724,30.4846,30.4542,30.4724,45266.0
2019-05-30 14:30:00,50.09,50.09,50.03,50.04,22442.0,30.4724,30.4724,30.4359,30.442,22442.0
2019-05-30 14:35:00,50.04,50.04,49.99,50.01,49903.0,30.442,30.442,30.4116,30.4237,49903.0
2019-05-30 14:40:00,50.01,50.06,49.99,50.02,29642.0,30.4237,30.4542,30.4116,30.4298,29642.0
2019-05-30 14:45:00,50.02,50.06,50.0,50.06,52082.0,30.4298,30.4542,30.4177,30.4542,52082.0
2019-05-30 14:50:00,50.06,50.1,50.05,50.08,30022.0,30.4542,30.4785,30.4481,30.4663,30022.0
2019-05-30 14:55:00,50.08,50.11,50.07,50.11,26458.0,30.4663,30.4846,30.4602,30.4846,26458.0
2019-05-30 15:00:00,50.11,50.11,50.03,50.04,43377.0,30.4846,30.4846,30.4359,30.442,43377.0
2019-05-30 15:05:00,50.04,50.06,49.95,50.01,54279.0,30.442,30.4542,30.3872,30.4237,54279.0
2019-05-30 15:10:00,50.01,50.08,49.99,50.08,30299.0,30.4237,30.4663,30.4116,30.4663,30299.0
2019-05-30 15:15:00,50.08,50.11,50.03,50.06,45529.0,30.4663,30.4846,30.4359,30.4542,45529.0
2019-05-30 15:20:00,50.06,50.09,50.03,50.06,38438.0,30.4542,30.4724,30.4359,30.4542,38438.0
2019-05-30 15:25:00,50.05,50.11,50.03,50.07,44665.0,30.4481,30.4846,30.4359,30.4602,44665.0
2019-05-30 15:30:00,50.06,50.08,50.02,50.05,47388.0,30.4542,30.4663,30.4298,30.4481,47388.0
2019-05-30 15:35:00,50.05,50.17,50.05,50.13,66935.0,30.4481,30.5211,30.4481,30.4968,66935.0
2019-05-30 15:40:00,50.13,50.16,50.07,50.09,54303.0,30.4968,30.515,30.4602,30.4724,54303.0
2019-05-30 15:45:00,50.08,50.15,50.05,50.14,53730.0,30.4663,30.5089,30.4481,30.5028,53730.0
2019-05-30 15:50:00,50.14,50.16,50.1,50.13,65729.0,30.5028,30.515,30.4785,30.4968,65729.0
2019-05-30 15:55:00,50.13,50.23,50.11,50.2,247529.0,30.4968,30.5576,30.4846,30.5393,247529.0
2019-05-31 09:30:00,49.92,49.95,49.66,49.67,128709.0,30.369,30.3872,30.2108,30.2169,128709.0
2019-05-31 09:35:00,49.66,49.83,49.64,49.67,51523.0,30.2108,30.3142,30.1987,30.2169,51523.0
2019-05-31 09:40:00,49.66,49.74,49.62,49.66,44243.0,30.2108,30.2595,30.1865,30.2108,44243.0
2019-05-31 09:45:00,49.65,49.76,49.58,49.66,49214.0,30.2047,30.2717,30.1622,30.2108,49214.0
2019-05-31 09:50:00,49.67,49.71,49.61,49.68,45156.0,30.2169,30.2412,30.1804,30.223,45156.0
2019-05-31 09:55:00,49.69,49.78,49.61,49.69,44822.0,30.2291,30.2838,30.1804,30.2291,44822.0
2019-05-31 10:00:00,49.7,49.82,49.65,49.65,42723.0,30.2352,30.3082,30.2047,30.2047,42723.0
2019-05-31 10:05:00,49.67,49.72,49.59,49.62,37331.0,30.2169,30.2473,30.1682,30.1865,37331.0
2019-05-31 10:10:00,49.62,49.7,49.61,49.66,37120.0,30.1865,30.2352,30.1804,30.2108,37120.0
2019-05-31 10:15:00,49.64,49.67,49.46,49.46,77049.0,30.1987,30.2169,30.0892,30.0892,77049.0
2019-05-31 10:20:00,49.47,49.52,49.37,49.42,45976.0,30.0952,30.1257,30.0344,30.0648,45976.0
2019-05-31 10:25:00,49.41,49.5,49.38,49.46,35244.0,30.0587,30.1135,30.0405,30.0892,35244.0
2019-05-31 10:30:00,49.45,49.51,49.43,49.48,47375.0,30.0831,30.1196,30.0709,30.1013,47375.0
2019-05-31 10:35:00,49.48,49.49,49.41,49.45,46214.0,30.1013,30.1074,30.0587,30.0831,46214.0
2019-05-31 10:40:00,49.45,49.46,49.33,49.34,37333.0,30.0831,30.0892,30.0101,30.0162,37333.0
2019-05-31 10:45:00,49.32,49.39,49.32,49.38,49363.0,30.004,30.0466,30.004,30.0405,49363.0
2019-05-31 10:50:00,49.38,49.38,49.31,49.34,39409.0,30.0405,30.0405,29.9979,30.0162,39409.0
2019-05-31 10:55:00,49.34,49.37,49.26,49.36,34559.0,30.0162,30.0344,29.9675,30.0283,34559.0
2019-05-31 11:00:00,49.36,49.38,49.32,49.34,83844.0,30.0283,30.0405,30.004,30.0162,83844.0
2019-05-31 11:05:00,49.33,49.35,49.3,49.31,27088.0,30.0101,30.0222,29.9918,29.9979,27088.0
2019-05-31 11:10:00,49.31,49.33,49.28,49.31,51815.0,29.9979,30.0101,29.9797,29.9979,51815.0
2019-05-31 11:15:00,49.32,49.49,49.31,49.48,50413.0,30.004,30.1074,29.9979,30.1013,50413.0
2019-05-31 11:20:00,49.48,49.53,49.47,49.51,47893.0,30.1013,30.1317,30.0952,30.1196,47893.0
2019-05-31 11:25:00,49.51,49.59,49.48,49.58,48127.0,30.1196,30.1682,30.1013,30.1622,48127.0
2019-05-31 11:30:00,49.58,49.62,49.49,49.5,29373.0,30.1622,30.1865,30.1074,30.1135,29373.0
2019-05-31 11:35:00,49.49,49.51,49.43,49.48,51633.0,30.1074,30.1196,30.0709,30.1013,51633.0
2019-05-31 11:40:00,49.47,49.48,49.38,49.42,27590.0,30.0952,30.1013,30.0405,30.0648,27590.0
2019-05-31 11:45:00,49.43,49.45,49.39,49.41,21358.0,30.0709,30.0831,30.0466,30.0587,21358.0
2019-05-31 11:50:00,49.42,49.44,49.39,49.4,23398.0,30.0648,30.077,30.0466,30.0527,23398.0
2019-05-31 11:55:00,49.39,49.46,49.38,49.45,27394.0,30.0466,30.0892,30.0405,30.0831,27394.0
2019-05-31 12:00:00,49.44,49.45,49.38,49.4,24634.0,30.077,30.0831,30.0405,30.0527,24634.0
2019-05-31 12:05:00,49.4,49.43,49.39,49.41,14971.0,30.0527,30.0709,30.0466,30.0587,14971.0
2019-05-31 12:10:00,49.41,49.5,49.4,49.5,25611.0,30.0587,30.1135,30.0527,30.1135,25611.0
2019-05-31 12:15:00,49.49,49.5,49.42,49.42,27491.0,30.1074,30.1135,30.0648,30.0648,27491.0
2019-05-31 12:20:00,49.42,49.43,49.37,49.4,18097.0,30.0648,30.0709,30.0344,30.0527,18097.0
2019-05-31 12:25:00,49.4,49.4,49.33,49.34,31405.0,30.0527,30.0527,30.0101,30.0162,31405.0
2019-05-31 12:30:00,49.34,49.34,49.25,49.28,51755.0,30.0162,30.0162,29.9614,29.9797,51755.0
2019-05-31 12:35:00,49.27,49.33,49.25,49.26,16504.0,29.9736,30.0101,29.9614,29.9675,16504.0
2019-05-31 12:40:00,49.27,49.28,49.22,49.25,24698.0,29.9736,29.9797,29.9431,29.9614,24698.0
2019-05-31 12:45:00,49.25,49.29,49.21,49.21,36228.0,29.9614,29.9857,29.9371,29.9371,36228.0
2019-05-31 12:50:00,49.21,49.23,49.19,49.21,30879.0,29.9371,29.9492,29.9249,29.9371,30879.0
2019-05-31 12:55:00,49.22,49.25,49.19,49.2,24513.0,29.9431,29.9614,29.9249,29.931,24513.0
2019-05-31 13:00:00,49.2,49.21,49.16,49.21,68189.0,29.931,29.9371,29.9066,29.9371,68189.0
2019-05-31 13:05:00,49.2,49.25,49.19,49.25,31066.0,29.931,29.9614,29.9249,29.9614,31066.0
2019-05-31 13:10:00,49.25,49.28,49.23,49.27,24303.0,29.9614,29.9797,29.9492,29.9736,24303.0
2019-05-31 13:15:00,49.27,49.28,49.23,49.23,19403.0,29.9736,29.9797,29.9492,29.9492,19403.0
2019-05-31 13:20:00,49.24,49.29,49.23,49.26,21979.0,29.9553,29.9857,29.9492,29.9675,21979.0
2019-05-31 13:25:00,49.26,49.26,49.2,49.23,24458.0,29.9675,29.9675,29.931,29.9492,24458.0
2019-05-31 13:30:00,49.23,49.27,49.2,49.27,22679.0,29.9492,29.9736,29.931,29.9736,22679.0
2019-05-31 13:35:00,49.27,49.3,49.25,49.3,18553.0,29.9736,29.9918,29.9614,29.9918,18553.0
2019-05-31 13:40:00,49.3,49.33,49.28,49.31,17358.0,29.9918,30.0101,29.9797,29.9979,17358.0
2019-05-31 13:45:00,49.3,49.33,49.29,49.31,21414.0,29.9918,30.0101,29.9857,29.9979,21414.0
2019-05-31 13:50:00,49.31,49.32,49.23,49.23,44793.0,29.9979,30.004,29.9492,29.9492,44793.0
2019-05-31 13:55:00,49.24,49.25,49.18,49.2,27331.0,29.9553,29.9614,29.9188,29.931,27331.0
2019-05-31 14:00:00,49.2,49.22,49.06,49.08,69466.0,29.931,29.9431,29.8458,29.858,69466.0
2019-05-31 14:05:00,49.07,49.14,49.04,49.12,52983.0,29.8519,29.8945,29.8336,29.8823,52983.0
2019-05-31 14:10:00,49.13,49.13,49.08,49.11,56900.0,29.8884,29.8884,29.858,29.8762,56900.0
2019-05-31 14:15:00,49.12,49.14,49.08,49.11,40800.0,29.8823,29.8945,29.858,29.8762,40800.0
2019-05-31 14:20:00,49.11,49.11,49.03,49.05,44636.0,29.8762,29.8762,29.8276,29.8397,44636.0
2019-05-31 14:25:00,49.05,49.05,49.0,49.01,41101.0,29.8397,29.8397,29.8093,29.8154,41101.0
2019-05-31 14:30:00,49.02,49.03,48.98,48.99,58570.0,29.8215,29.8276,29.7971,29.8032,58570.0
2019-05-31 14:35:00,48.99,49.06,48.96,48.99,76459.0,29.8032,29.8458,29.785,29.8032,76459.0
2019-05-31 14:40:00,48.99,49.07,48.94,49.07,81217.0,29.8032,29.8519,29.7728,29.8519,81217.0
2019-05-31 14:45:00,49.06,49.19,49.06,49.13,64191.0,29.8458,29.9249,29.8458,29.8884,64191.0
2019-05-31 14:50:00,49.12,49.22,49.11,49.17,32313.0,29.8823,29.9431,29.8762,29.9127,32313.0
2019-05-31 14:55:00,49.17,49.23,49.17,49.18,31828.0,29.9127,29.9492,29.9127,29.9188,31828.0
2019-05-31 15:00:00,49.18,49.19,49.11,49.14,35549.0,29.9188,29.9249,29.8762,29.8945,35549.0
2019-05-31 15:05:00,49.13,49.19,49.12,49.19,37914.0,29.8884,29.9249,29.8823,29.9249,37914.0
2019-05-31 15:10:00,49.19,49.23,49.17,49.23,30744.0,29.9249,29.9492,29.9127,29.9492,30744.0
2019-05-31 15:15:00,49.23,49.23,49.16,49.2,52658.0,29.9492,29.9492,29.9066,29.931,52658.0
2019-05-31 15:20:00,49.2,49.21,49.09,49.12,41272.0,29.931,29.9371,29.8641,29.8823,41272.0
2019-05-31 15:25:00,49.12,49.12,49.02,49.09,49892.0,29.8823,29.8823,29.8215,29.8641,49892.0
2019-05-31 15:30:00,49.08,49.13,49.04,49.08,71795.0,29.858,29.8884,29.8336,29.858,71795.0
2019-05-31 15:35:00,49.08,49.08,48.97,49.0,73759.0,29.858,29.858,29.7911,29.8093,73759.0
2019-05-31 15:40:00,49.01,49.07,48.98,49.05,57746.0,29.8154,29.8519,29.7971,29.8397,57746.0
2019-05-31 15:45:00,49.04,49.16,49.04,49.13,100358.0,29.8336,29.9066,29.8336,29.8884,100358.0
2019-05-31 15:50:00,49.13,49.21,49.09,49.18,147309.0,29.8884,29.9371,29.8641,29.9188,147309.0
2019-05-31 15:55:00,49.18,49.18,49.04,49.06,408635.0,29.9188,29.9188,29.8336,29.8458,408635.0
2019-06-03 09:30:00,49.25,49.52,49.2,49.27,214843.0,29.9614,30.1257,29.931,29.9736,214843.0
2019-06-03 09:35:00,49.28,49.36,49.21,49.3,38904.0,29.9797,30.0283,29.9371,29.9918,38904.0
2019-06-03 09:40:00,49.28,49.44,49.27,49.38,47021.0,29.9797,30.077,29.9736,30.0405,47021.0
2019-06-03 09:45:00,49.37,49.38,49.17,49.23,57203.0,30.0344,30.0405,29.9127,29.9492,57203.0
2019-06-03 09:50:00,49.23,49.24,49.15,49.15,56522.0,29.9492,29.9553,29.9006,29.9006,56522.0
2019-06-03 09:55:00,49.17,49.21,49.13,49.18,35229.0,29.9127,29.9371,29.8884,29.9188,35229.0
2019-06-03 10:00:00,49.18,49.38,49.16,49.37,75257.0,29.9188,30.0405,29.9066,30.0344,75257.0
2019-06-03 10:05:00,49.38,49.47,49.37,49.4,49148.0,30.0405,30.0952,30.0344,30.0527,49148.0
2019-06-03 10:10:00,49.4,49.4,49.31,49.37,39093.0,30.0527,30.0527,29.9979,30.0344,39093.0
2019-06-03 10:15:00,49.38,49.48,49.36,49.48,31828.0,30.0405,30.1013,30.0283,30.1013,31828.0
2019-06-03 10:20:00,49.48,49.52,49.45,49.51,50329.0,30.1013,30.1257,30.0831,30.1196,50329.0
2019-06-03 10:25:00,49.5,49.6,49.5,49.6,40005.0,30.1135,30.1743,30.1135,30.1743,40005.0
2019-06-03 10:30:00,49.61,49.77,49.58,49.75,138708.0,30.1804,30.2777,30.1622,30.2656,138708.0
2019-06-03 10:35:00,49.74,49.82,49.73,49.8,25907.0,30.2595,30.3082,30.2534,30.296,25907.0
2019-06-03 10:40:00,49.8,49.83,49.7,49.79,53475.0,30.296,30.3142,30.2352,30.2899,53475.0
2019-06-03 10:45:00,49.78,49.85,49.77,49.78,35443.0,30.2838,30.3264,30.2777,30.2838,35443.0
2019-06-03 10:50:00,49.76,49.77,49.64,49.66,26393.0,30.2717,30.2777,30.1987,30.2108,26393.0
2019-06-03 10:55:00,49.66,49.69,49.59,49.66,35240.0,30.2108,30.2291,30.1682,30.2108,35240.0
2019-06-03 11:00:00,49.65,49.69,49.61,49.63,31719.0,30.2047,30.2291,30.1804,30.1926,31719.0
2019-06-03 11:05:00,49.65,49.65,49.51,49.54,39814.0,30.2047,30.2047,30.1196,30.1378,39814.0
2019-06-03 11:10:00,49.54,49.55,49.44,49.45,50108.0,30.1378,30.1439,30.077,30.0831,50108.0
2019-06-03 11:15:00,49.45,49.52,49.4,49.41,35451.0,30.0831,30.1257,30.0527,30.0587,35451.0
2019-06-03 11:20:00,49.41,49.44,49.37,49.43,44236.0,30.0587,30.077,30.0344,30.0709,44236.0
2019-06-03 11:25:00,49.42,49.45,49.36,49.39,28881.0,30.0648,30.0831,30.0283,30.0466,28881.0
2019-06-03 11:30:00,49.39,49.44,49.37,49.4,33410.0,30.0466,30.077,30.0344,30.0527,33410.0
2019-06-03 11:35:00,49.4,49.47,49.36,49.47,47473.0,30.0527,30.0952,30.0283,30.0952,47473.0
2019-06-03 11:40:00,49.47,49.52,49.46,49.5,33847.0,30.0952,30.1257,30.0892,30.1135,33847.0
2019-06-03 11:45:00,49.49,49.5,49.4,49.42,28073.0,30.1074,30.1135,30.0527,30.0648,28073.0
2019-06-03 11:50:00,49.42,49.45,49.39,49.42,29290.0,30.0648,30.0831,30.0466,30.0648,29290.0
2019-06-03 11:55:00,49.42,49.42,49.37,49.41,40028.0,30.0648,30.0648,30.0344,30.0587,40028.0
2019-06-03 12:00:00,49.41,49.42,49.34,49.35,57993.0,30.0587,30.0648,30.0162,30.0222,57993.0
2019-06-03 12:05:00,49.36,49.39,49.33,49.39,39861.0,30.0283,30.0466,30.0101,30.0466,39861.0
2019-06-03 12:10:00,49.39,49.42,49.31,49.31,20967.0,30.0466,30.0648,29.9979,29.9979,20967.0
2019-06-03 12:15:00,49.3,49.34,49.28,49.31,23434.0,29.9918,30.0162,29.9797,29.9979,23434.0
2019-06-03 12:20:00,49.31,49.35,49.28,49.35,20055.0,29.9979,30.0222,29.9797,30.0222,20055.0
2019-06-03 12:25:00,49.34,49.37,49.28,49.28,23322.0,30.0162,30.0344,29.9797,29.9797,23322.0
2019-06-03 12:30:00,49.28,49.36,49.26,49.3,17703.0,29.9797,30.0283,29.9675,29.9918,17703.0
2019-06-03 12:35:00,49.3,49.42,49.29,49.42,41441.0,29.9918,30.0648,29.9857,30.0648,41441.0
2019-06-03 12:40:00,49.42,49.43,49.38,49.41,18071.0,30.0648,30.0709,30.0405,30.0587,18071.0
2019-06-03 12:45:00,49.4,49.47,49.36,49.43,22807.0,30.0527,30.0952,30.0283,30.0709,22807.0
2019-06-03 12:50:00,49.42,49.42,49.35,49.42,23729.0,30.0648,30.0648,30.0222,30.0648,23729.0
2019-06-03 12:55:00,49.41,49.44,49.34,49.39,74164.0,30.0587,30.077,30.0162,30.0466,74164.0
2019-06-03 13:00:00,49.39,49.46,49.36,49.45,41665.0,30.0466,30.0892,30.0283,30.0831,41665.0
2019-06-03 13:05:00,49.46,49.62,49.45,49.62,36576.0,30.0892,30.1865,30.0831,30.1865,36576.0
2019-06-03 13:10:00,49.63,49.73,49.62,49.71,25726.0,30.1926,30.2534,30.1865,30.2412,25726.0
2019-06-03 13:15:00,49.7,49.77,49.7,49.76,31149.0,30.2352,30.2777,30.2352,30.2717,31149.0
2019-06-03 13:20:00,49.76,49.79,49.65,49.7,54300.0,30.2717,30.2899,30.2047,30.2352,54300.0
2019-06-03 13:25:00,49.71,49.93,49.71,49.85,156500.0,30.2412,30.3751,30.2412,30.3264,156500.0
2019-06-03 13:30:00,49.86,49.88,49.71,49.74,65512.0,30.3325,30.3447,30.2412,30.2595,65512.0
2019-06-03 13:35:00,49.74,49.78,49.7,49.72,29770.0,30.2595,30.2838,30.2352,30.2473,29770.0
2019-06-03 13:40:00,49.71,49.86,49.7,49.82,45042.0,30.2412,30.3325,30.2352,30.3082,45042.0
2019-06-03 13:45:00,49.81,49.84,49.72,49.75,49887.0,30.3021,30.3203,30.2473,30.2656,49887.0
2019-06-03 13:50:00,49.75,49.86,49.75,49.83,34047.0,30.2656,30.3325,30.2656,30.3142,34047.0
2019-06-03 13:55:00,49.83,49.97,49.81,49.95,66739.0,30.3142,30.3994,30.3021,30.3872,66739.0
2019-06-03 14:00:00,49.95,50.02,49.92,49.98,77553.0,30.3872,30.4298,30.369,30.4055,77553.0
2019-06-03 14:05:00,49.98,50.04,49.94,50.04,49795.0,30.4055,30.442,30.3812,30.442,49795.0
2019-06-03 14:10:00,50.04,50.04,49.97,50.0,48586.0,30.442,30.442,30.3994,30.4177,48586.0
2019-06-03 14:15:00,49.99,50.07,49.97,50.0,163049.0,30.4116,30.4602,30.3994,30.4177,163049.0
2019-06-03 14:20:00,50.0,50.02,49.93,49.94,80826.0,30.4177,30.4298,30.3751,30.3812,80826.0
2019-06-03 14:25:00,49.94,49.94,49.84,49.91,51857.0,30.3812,30.3812,30.3203,30.3629,51857.0
2019-06-03 14:30:00,49.92,49.99,49.85,49.89,57349.0,30.369,30.4116,30.3264,30.3507,57349.0
2019-06-03 14:35:00,49.89,49.92,49.83,49.9,49338.0,30.3507,30.369,30.3142,30.3568,49338.0
2019-06-03 14:40:00,49.9,49.91,49.85,49.9,31152.0,30.3568,30.3629,30.3264,30.3568,31152.0
2019-06-03 14:45:00,49.91,49.97,49.9,49.93,38802.0,30.3629,30.3994,30.3568,30.3751,38802.0
2019-06-03 14:50:00,49.92,49.92,49.88,49.89,55206.0,30.369,30.369,30.3447,30.3507,55206.0
2019-06-03 14:55:00,49.9,49.93,49.87,49.93,42535.0,30.3568,30.3751,30.3386,30.3751,42535.0
2019-06-03 15:00:00,49.93,49.94,49.88,49.9,63739.0,30.3751,30.3812,30.3447,30.3568,63739.0
2019-06-03 15:05:00,49.88,49.94,49.85,49.91,32897.0,30.3447,30.3812,30.3264,30.3629,32897.0
2019-06-03 15:10:00,49.9,49.97,49.84,49.97,70785.0,30.3568,30.3994,30.3203,30.3994,70785.0
2019-06-03 15:15:00,49.97,50.0,49.91,49.97,36397.0,30.3994,30.4177,30.3629,30.3994,36397.0
2019-06-03 15:20:00,49.97,50.09,49.96,50.02,53212.0,30.3994,30.4724,30.3933,30.4298,53212.0
2019-06-03 15:25:00,50.01,50.01,49.86,49.9,60058.0,30.4237,30.4237,30.3325,30.3568,60058.0
2019-06-03 15:30:00,49.89,49.91,49.82,49.84,76365.0,30.3507,30.3629,30.3082,30.3203,76365.0
2019-06-03 15:35:00,49.84,49.89,49.79,49.83,75950.0,30.3203,30.3507,30.2899,30.3142,75950.0
2019-06-03 15:40:00,49.83,49.96,49.82,49.95,81211.0,30.3142,30.3933,30.3082,30.3872,81211.0
2019-06-03 15:45:00,49.94,49.96,49.89,49.95,122493.0,30.3812,30.3933,30.3507,30.3872,122493.0
2019-06-03 15:50:00,49.96,50.04,49.94,50.01,113165.0,30.3933,30.442,30.3812,30.4237,113165.0
2019-06-03 15:55:00,50.01,50.15,50.0,50.09,415685.0,30.4237,30.5089,30.4177,30.4724,415685.0
2019-06-04 09:30:00,50.78,50.81,50.42,50.66,182498.0,30.8922,30.9104,30.6732,30.8192,182498.0
2019-06-04 09:35:00,50.61,50.65,50.35,50.4,63323.0,30.7888,30.8131,30.6306,30.661,63323.0
2019-06-04 09:40:00,50.41,50.54,50.4,50.48,37490.0,30.6671,30.7462,30.661,30.7097,37490.0
2019-06-04 09:45:00,50.47,50.54,50.44,50.54,64278.0,30.7036,30.7462,30.6853,30.7462,64278.0
2019-06-04 09:50:00,50.54,50.56,50.31,50.32,55093.0,30.7462,30.7583,30.6063,30.6123,55093.0
2019-06-04 09:55:00,50.31,50.47,50.31,50.39,44851.0,30.6063,30.7036,30.6063,30.6549,44851.0
2019-06-04 10:00:00,50.4,50.63,50.39,50.6,61789.0,30.661,30.8009,30.6549,30.7827,61789.0
2019-06-04 10:05:00,50.6,50.6,50.46,50.49,49753.0,30.7827,30.7827,30.6975,30.7158,49753.0
2019-06-04 10:10:00,50.48,50.51,50.43,50.46,55052.0,30.7097,30.7279,30.6793,30.6975,55052.0
2019-06-04 10:15:00,50.47,50.55,50.44,50.46,92970.0,30.7036,30.7523,30.6853,30.6975,92970.0
2019-06-04 10:20:00,50.46,50.46,50.34,50.4,68950.0,30.6975,30.6975,30.6245,30.661,68950.0
2019-06-04 10:25:00,50.4,50.47,50.36,50.39,47675.0,30.661,30.7036,30.6367,30.6549,47675.0
2019-06-04 10:30:00,50.39,50.42,50.3,50.39,66192.0,30.6549,30.6732,30.6002,30.6549,66192.0
2019-06-04 10:35:00,50.4,50.42,50.35,50.37,36276.0,30.661,30.6732,30.6306,30.6428,36276.0
2019-06-04 10:40:00,50.38,50.45,50.35,50.44,37484.0,30.6488,30.6914,30.6306,30.6853,37484.0
2019-06-04 10:45:00,50.45,50.47,50.4,50.45,60270.0,30.6914,30.7036,30.661,30.6914,60270.0
2019-06-04 10:50:00,50.45,50.62,50.45,50.55,46743.0,30.6914,30.7948,30.6914,30.7523,46743.0
2019-06-04 10:55:00,50.55,50.64,50.54,50.63,52675.0,30.7523,30.807,30.7462,30.8009,52675.0
2019-06-04 11:00:00,50.61,50.61,50.48,50.58,56888.0,30.7888,30.7888,30.7097,30.7705,56888.0
2019-06-04 11:05:00,50.58,50.63,50.53,50.55,28525.0,30.7705,30.8009,30.7401,30.7523,28525.0
2019-06-04 11:10:00,50.56,50.6,50.53,50.55,28537.0,30.7583,30.7827,30.7401,30.7523,28537.0
2019-06-04 11:15:00,50.55,50.6,50.53,50.58,41912.0,30.7523,30.7827,30.7401,30.7705,41912.0
2019-06-04 11:20:00,50.58,50.62,50.54,50.56,72423.0,30.7705,30.7948,30.7462,30.7583,72423.0
2019-06-04 11:25:00,50.55,50.65,50.55,50.58,59731.0,30.7523,30.8131,30.7523,30.7705,59731.0
2019-06-04 11:30:00,50.57,50.59,50.48,50.58,78837.0,30.7644,30.7766,30.7097,30.7705,78837.0
2019-06-04 11:35:00,50.59,50.61,50.53,50.57,45628.0,30.7766,30.7888,30.7401,30.7644,45628.0
2019-06-04 11:40:00,50.57,50.58,50.52,50.55,23836.0,30.7644,30.7705,30.734,30.7523,23836.0
2019-06-04 11:45:00,50.55,50.58,50.53,50.54,26059.0,30.7523,30.7705,30.7401,30.7462,26059.0
2019-06-04 11:50:00,50.53,50.56,50.51,50.54,36525.0,30.7401,30.7583,30.7279,30.7462,36525.0
2019-06-04 11:55:00,50.53,50.55,50.49,50.53,28220.0,30.7401,30.7523,30.7158,30.7401,28220.0
2019-06-04 12:00:00,50.54,50.55,50.45,50.46,27589.0,30.7462,30.7523,30.6914,30.6975,27589.0
2019-06-04 12:05:00,50.47,50.53,50.46,50.53,27960.0,30.7036,30.7401,30.6975,30.7401,27960.0
2019-06-04 12:10:00,50.52,50.54,50.48,50.53,39350.0,30.734,30.7462,30.7097,30.7401,39350.0
2019-06-04 12:15:00,50.53,50.55,50.49,50.55,30955.0,30.7401,30.7523,30.7158,30.7523,30955.0
2019-06-04 12:20:00,50.55,50.56,50.51,50.51,18486.0,30.7523,30.7583,30.7279,30.7279,18486.0
2019-06-04 12:25:00,50.51,50.57,50.5,50.57,31257.0,30.7279,30.7644,30.7218,30.7644,31257.0
2019-06-04 12:30:00,50.59,50.59,50.44,50.46,79367.0,30.7766,30.7766,30.6853,30.6975,79367.0
2019-06-04 12:35:00,50.46,50.54,50.45,50.54,27324.0,30.6975,30.7462,30.6914,30.7462,27324.0
2019-06-04 12:40:00,50.53,50.55,50.52,50.54,22757.0,30.7401,30.7523,30.734,30.7462,22757.0
2019-06-04 12:45:00,50.54,50.62,50.54,50.57,34740.0,30.7462,30.7948,30.7462,30.7644,34740.0
2019-06-04 12:50:00,50.57,50.65,50.55,50.62,20997.0,30.7644,30.8131,30.7523,30.7948,20997.0
2019-06-04 12:55:00,50.62,50.66,50.61,50.63,29509.0,30.7948,30.8192,30.7888,30.8009,29509.0
2019-06-04 13:00:00,50.62,50.66,50.61,50.63,17265.0,30.7948,30.8192,30.7888,30.8009,17265.0
2019-06-04 13:05:00,50.64,50.66,50.62,50.63,35718.0,30.807,30.8192,30.7948,30.8009,35718.0
2019-06-04 13:10:00,50.63,50.65,50.58,50.59,34629.0,30.8009,30.8131,30.7705,30.7766,34629.0
2019-06-04 13:15:00,50.58,50.58,50.43,50.44,50246.0,30.7705,30.7705,30.6793,30.6853,50246.0
2019-06-04 13:20:00,50.43,50.48,50.39,50.47,40588.0,30.6793,30.7097,30.6549,30.7036,40588.0
2019-06-04 13:25:00,50.47,50.48,50.42,50.46,35291.0,30.7036,30.7097,30.6732,30.6975,35291.0
2019-06-04 13:30:00,50.46,50.54,50.46,50.51,28637.0,30.6975,30.7462,30.6975,30.7279,28637.0
2019-06-04 13:35:00,50.52,50.52,50.42,50.45,40536.0,30.734,30.734,30.6732,30.6914,40536.0
2019-06-04 13:40:00,50.45,50.48,50.43,50.45,34360.0,30.6914,30.7097,30.6793,30.6914,34360.0
2019-06-04 13:45:00,50.45,50.49,50.43,50.46,45653.0,30.6914,30.7158,30.6793,30.6975,45653.0
2019-06-04 13:50:00,50.46,50.48,50.43,50.43,37284.0,30.6975,30.7097,30.6793,30.6793,37284.0
2019-06-04 13:55:00,50.44,50.46,50.41,50.42,28961.0,30.6853,30.6975,30.6671,30.6732,28961.0
2019-06-04 14:00:00,50.43,50.44,50.38,50.41,41839.0,30.6793,30.6853,30.6488,30.6671,41839.0
2019-06-04 14:05:00,50.41,50.43,50.37,50.38,34216.0,30.6671,30.6793,30.6428,30.6488,34216.0
2019-06-04 14:10:00,50.39,50.42,50.37,50.4,49152.0,30.6549,30.6732,30.6428,30.661,49152.0
2019-06-04 14:15:00,50.39,50.41,50.36,50.37,46604.0,30.6549,30.6671,30.6367,30.6428,46604.0
2019-06-04 14:20:00,50.38,50.41,50.36,50.4,38880.0,30.6488,30.6671,30.6367,30.661,38880.0
2019-06-04 14:25:00,50.4,50.41,50.37,50.37,37763.0,30.661,30.6671,30.6428,30.6428,37763.0
2019-06-04 14:30:00,50.38,50.4,50.34,50.4,37072.0,30.6488,30.661,30.6245,30.661,37072.0
2019-06-04 14:35:00,50.4,50.4,50.36,50.39,38268.0,30.661,30.661,30.6367,30.6549,38268.0
2019-06-04 14:40:00,50.4,50.47,50.39,50.47,29775.0,30.661,30.7036,30.6549,30.7036,29775.0
2019-06-04 14:45:00,50.47,50.47,50.38,50.38,53895.0,30.7036,30.7036,30.6488,30.6488,53895.0
2019-06-04 14:50:00,50.38,50.4,50.33,50.4,36849.0,30.6488,30.661,30.6184,30.661,36849.0
2019-06-04 14:55:00,50.4,50.4,50.36,50.38,32707.0,30.661,30.661,30.6367,30.6488,32707.0
2019-06-04 15:00:00,50.37,50.42,50.37,50.42,29981.0,30.6428,30.6732,30.6428,30.6732,29981.0
2019-06-04 15:05:00,50.41,50.49,50.41,50.49,49809.0,30.6671,30.7158,30.6671,30.7158,49809.0
2019-06-04 15:10:00,50.49,50.52,50.45,50.51,42744.0,30.7158,30.734,30.6914,30.7279,42744.0
2019-06-04 15:15:00,50.51,50.54,50.5,50.52,34350.0,30.7279,30.7462,30.7218,30.734,34350.0
2019-06-04 15:20:00,50.52,50.53,50.4,50.47,60172.0,30.734,30.7401,30.661,30.7036,60172.0
2019-06-04 15:25:00,50.47,50.49,50.45,50.46,33014.0,30.7036,30.7158,30.6914,30.6975,33014.0
2019-06-04 15:30:00,50.46,50.46,50.38,50.42,73332.0,30.6975,30.6975,30.6488,30.6732,73332.0
2019-06-04 15:35:00,50.43,50.43,50.3,50.31,62496.0,30.6793,30.6793,30.6002,30.6063,62496.0
2019-06-04 15:40:00,50.32,50.35,50.26,50.3,82725.0,30.6123,30.6306,30.5758,30.6002,82725.0
2019-06-04 15:45:00,50.3,50.3,50.25,50.26,85476.0,30.6002,30.6002,30.5698,30.5758,85476.0
2019-06-04 15:50:00,50.25,50.36,50.25,50.36,120340.0,30.5698,30.6367,30.5698,30.6367,120340.0
2019-06-04 15:55:00,50.35,50.42,50.33,50.41,283393.0,30.6306,30.6732,30.6184,30.6671,283393.0
2019-06-05 09:30:00,50.59,50.67,50.12,50.2,176477.0,30.7766,30.8253,30.4907,30.5393,176477.0
2019-06-05 09:35:00,50.2,50.27,49.84,49.86,142792.0,30.5393,30.5819,30.3203,30.3325,142792.0
2019-06-05 09:40:00,49.87,49.9,49.48,49.61,139703.0,30.3386,30.3568,30.1013,30.1804,139703.0
2019-06-05 09:45:00,49.59,49.68,49.52,49.63,127765.0,30.1682,30.223,30.1257,30.1926,127765.0
2019-06-05 09:50:00,49.63,49.66,49.53,49.61,239273.0,30.1926,30.2108,30.1317,30.1804,239273.0
2019-06-05 09:55:00,49.6,49.6,49.44,49.51,162608.0,30.1743,30.1743,30.077,30.1196,162608.0
2019-06-05 10:00:00,49.52,49.68,49.44,49.48,169159.0,30.1257,30.223,30.077,30.1013,169159.0
2019-06-05 10:05:00,49.48,49.48,49.23,49.33,166643.0,30.1013,30.1013,29.9492,30.0101,166643.0
2019-06-05 10:10:00,49.32,49.34,49.16,49.3,183178.0,30.004,30.0162,29.9066,29.9918,183178.0
2019-06-05 10:15:00,49.3,49.48,49.29,49.34,80207.0,29.9918,30.1013,29.9857,30.0162,80207.0
2019-06-05 10:20:00,49.33,49.36,49.2,49.29,139292.0,30.0101,30.0283,29.931,29.9857,139292.0
2019-06-05 10:25:00,49.29,49.36,49.27,49.33,86732.0,29.9857,30.0283,29.9736,30.0101,86732.0
2019-06-05 10:30:00,49.33,49.44,49.28,49.32,97749.0,30.0101,30.077,29.9797,30.004,97749.0
2019-06-05 10:35:00,49.33,49.53,49.33,49.5,252413.0,30.0101,30.1317,30.0101,30.1135,252413.0
2019-06-05 10:40:00,49.49,49.54,49.43,49.47,106182.0,30.1074,30.1378,30.0709,30.0952,106182.0
2019-06-05 10:45:00,49.47,49.48,49.22,49.23,79012.0,30.0952,30.1013,29.9431,29.9492,79012.0
2019-06-05 10:50:00,49.23,49.24,49.13,49.18,78183.0,29.9492,29.9553,29.8884,29.9188,78183.0
2019-06-05 10:55:00,49.18,49.25,49.15,49.23,60701.0,29.9188,29.9614,29.9006,29.9492,60701.0
2019-06-05 11:00:00,49.23,49.39,49.23,49.31,82522.0,29.9492,30.0466,29.9492,29.9979,82522.0
2019-06-05 11:05:00,49.3,49.3,49.15,49.16,72350.0,29.9918,29.9918,29.9006,29.9066,72350.0
2019-06-05 11:10:00,49.16,49.16,48.97,49.01,119018.0,29.9066,29.9066,29.7911,29.8154,119018.0
2019-06-05 11:15:00,49.01,49.08,49.0,49.06,62923.0,29.8154,29.858,29.8093,29.8458,62923.0
2019-06-05 11:20:00,49.07,49.21,49.02,49.19,84191.0,29.8519,29.9371,29.8215,29.9249,84191.0
2019-06-05 11:25:00,49.19,49.24,49.12,49.19,93919.0,29.9249,29.9553,29.8823,29.9249,93919.0
2019-06-05 11:30:00,49.19,49.22,49.13,49.17,88228.0,29.9249,29.9431,29.8884,29.9127,88228.0
2019-06-05 11:35:00,49.19,49.2,49.11,49.18,42067.0,29.9249,29.931,29.8762,29.9188,42067.0
2019-06-05 11:40:00,49.19,49.2,49.13,49.15,51748.0,29.9249,29.931,29.8884,29.9006,51748.0
2019-06-05 11:45:00,49.14,49.16,49.11,49.15,65239.0,29.8945,29.9066,29.8762,29.9006,65239.0
2019-06-05 11:50:00,49.15,49.16,49.07,49.08,63193.0,29.9006,29.9066,29.8519,29.858,63193.0
2019-06-05 11:55:00,49.08,49.24,49.05,49.22,73914.0,29.858,29.9553,29.8397,29.9431,73914.0
2019-06-05 12:00:00,49.21,49.22,49.07,49.13,74678.0,29.9371,29.9431,29.8519,29.8884,74678.0
2019-06-05 12:05:00,49.13,49.19,49.12,49.14,54374.0,29.8884,29.9249,29.8823,29.8945,54374.0
2019-06-05 12:10:00,49.14,49.23,49.13,49.16,58848.0,29.8945,29.9492,29.8884,29.9066,58848.0
2019-06-05 12:15:00,49.17,49.28,49.15,49.25,44296.0,29.9127,29.9797,29.9006,29.9614,44296.0
2019-06-05 12:20:00,49.26,49.34,49.23,49.34,44299.0,29.9675,30.0162,29.9492,30.0162,44299.0
2019-06-05 12:25:00,49.34,49.39,49.25,49.39,241868.0,30.0162,30.0466,29.9614,30.0466,241868.0
2019-06-05 12:30:00,49.39,49.39,49.22,49.24,55963.0,30.0466,30.0466,29.9431,29.9553,55963.0
2019-06-05 12:35:00,49.24,49.35,49.23,49.34,50231.0,29.9553,30.0222,29.9492,30.0162,50231.0
2019-06-05 12:40:00,49.34,49.43,49.3,49.43,41148.0,30.0162,30.0709,29.9918,30.0709,41148.0
2019-06-05 12:45:00,49.43,49.53,49.4,49.53,46801.0,30.0709,30.1317,30.0527,30.1317,46801.0
2019-06-05 12:50:00,49.53,49.56,49.46,49.49,33022.0,30.1317,30.15,30.0892,30.1074,33022.0
2019-06-05 12:55:00,49.49,49.54,49.44,49.45,44458.0,30.1074,30.1378,30.077,30.0831,44458.0
2019-06-05 13:00:00,49.46,49.52,49.44,49.48,34715.0,30.0892,30.1257,30.077,30.1013,34715.0
2019-06-05 13:05:00,49.48,49.58,49.48,49.56,34754.0,30.1013,30.1622,30.1013,30.15,34754.0
2019-06-05 13:10:00,49.56,49.57,49.51,49.55,30018.0,30.15,30.1561,30.1196,30.1439,30018.0
2019-06-05 13:15:00,49.54,49.58,49.5,49.53,37229.0,30.1378,30.1622,30.1135,30.1317,37229.0
2019-06-05 13:20:00,49.54,49.65,49.54,49.62,50882.0,30.1378,30.2047,30.1378,30.1865,50882.0
2019-06-05 13:25:00,49.61,49.62,49.56,49.59,29670.0,30.1804,30.1865,30.15,30.1682,29670.0
2019-06-05 13:30:00,49.59,49.65,49.55,49.63,34389.0,30.1682,30.2047,30.1439,30.1926,34389.0
2019-06-05 13:35:00,49.63,49.67,49.6,49.67,35122.0,30.1926,30.2169,30.1743,30.2169,35122.0
2019-06-05 13:40:00,49.67,49.71,49.64,49.64,59793.0,30.2169,30.2412,30.1987,30.1987,59793.0
2019-06-05 13:45:00,49.65,49.67,49.62,49.65,29519.0,30.2047,30.2169,30.1865,30.2047,29519.0
2019-06-05 13:50:00,49.65,49.65,49.56,49.56,36661.0,30.2047,30.2047,30.15,30.15,36661.0
2019-06-05 13:55:00,49.56,49.61,49.55,49.61,28551.0,30.15,30.1804,30.1439,30.1804,28551.0
2019-06-05 14:00:00,49.6,49.61,49.55,49.57,29273.0,30.1743,30.1804,30.1439,30.1561,29273.0
2019-06-05 14:05:00,49.56,49.61,49.54,49.6,44300.0,30.15,30.1804,30.1378,30.1743,44300.0
2019-06-05 14:10:00,49.61,49.63,49.56,49.62,57977.0,30.1804,30.1926,30.15,30.1865,57977.0
2019-06-05 14:15:00,49.62,49.72,49.61,49.72,36231.0,30.1865,30.2473,30.1804,30.2473,36231.0
2019-06-05 14:20:00,49.72,49.75,49.67,49.69,45475.0,30.2473,30.2656,30.2169,30.2291,45475.0
2019-06-05 14:25:00,49.69,49.76,49.64,49.76,54181.0,30.2291,30.2717,30.1987,30.2717,54181.0
2019-06-05 14:30:00,49.76,49.79,49.7,49.72,60672.0,30.2717,30.2899,30.2352,30.2473,60672.0
2019-06-05 14:35:00,49.72,49.78,49.71,49.72,56494.0,30.2473,30.2838,30.2412,30.2473,56494.0
2019-06-05 14:40:00,49.73,49.74,49.67,49.72,55013.0,30.2534,30.2595,30.2169,30.2473,55013.0
2019-06-05 14:45:00,49.72,49.74,49.68,49.73,58514.0,30.2473,30.2595,30.223,30.2534,58514.0
2019-06-05 14:50:00,49.73,49.73,49.61,49.65,62826.0,30.2534,30.2534,30.1804,30.2047,62826.0
2019-06-05 14:55:00,49.64,49.64,49.53,49.55,43070.0,30.1987,30.1987,30.1317,30.1439,43070.0
2019-06-05 15:00:00,49.55,49.55,49.46,49.47,55973.0,30.1439,30.1439,30.0892,30.0952,55973.0
2019-06-05 15:05:00,49.48,49.52,49.45,49.46,66461.0,30.1013,30.1257,30.0831,30.0892,66461.0
2019-06-05 15:10:00,49.45,49.49,49.41,49.44,60261.0,30.0831,30.1074,30.0587,30.077,60261.0
2019-06-05 15:15:00,49.44,49.46,49.41,49.42,47953.0,30.077,30.0892,30.0587,30.0648,47953.0
2019-06-05 15:20:00,49.43,49.46,49.4,49.46,43853.0,30.0709,30.0892,30.0527,30.0892,43853.0
2019-06-05 15:25:00,49.45,49.52,49.45,49.52,55451.0,30.0831,30.1257,30.0831,30.1257,55451.0
2019-06-05 15:30:00,49.52,49.52,49.43,49.45,75778.0,30.1257,30.1257,30.0709,30.0831,75778.0
2019-06-05 15:35:00,49.46,49.53,49.42,49.52,65299.0,30.0892,30.1317,30.0648,30.1257,65299.0
2019-06-05 15:40:00,49.52,49.62,49.51,49.59,74458.0,30.1257,30.1865,30.1196,30.1682,74458.0
2019-06-05 15:45:00,49.59,49.65,49.58,49.6,137581.0,30.1682,30.2047,30.1622,30.1743,137581.0
2019-06-05 15:50:00,49.6,49.71,49.59,49.65,154158.0,30.1743,30.2412,30.1682,30.2047,154158.0
2019-06-05 15:55:00,49.66,49.71,49.63,49.69,368924.0,30.2108,30.2412,30.1926,30.2291,368924.0
2019-06-06 09:30:00,49.91,50.36,49.89,50.13,246622.0,30.3629,30.6367,30.3507,30.4968,246622.0
2019-06-06 09:35:00,50.13,50.32,50.04,50.31,77925.0,30.4968,30.6123,30.442,30.6063,77925.0
2019-06-06 09:40:00,50.31,50.87,50.29,50.71,219311.0,30.6063,30.9469,30.5941,30.8496,219311.0
2019-06-06 09:45:00,50.7,51.17,50.58,51.08,279033.0,30.8435,31.1294,30.7705,31.0747,279033.0
2019-06-06 09:50:00,51.1,51.13,50.73,50.83,204405.0,31.0869,31.1051,30.8618,30.9226,204405.0
2019-06-06 09:55:00,50.82,50.89,50.65,50.75,102550.0,30.9165,30.9591,30.8131,30.8739,102550.0
2019-06-06 10:00:00,50.77,50.94,50.75,50.75,62510.0,30.8861,30.9895,30.8739,30.8739,62510.0
2019-06-06 10:05:00,50.75,50.77,50.53,50.54,52076.0,30.8739,30.8861,30.7401,30.7462,52076.0
2019-06-06 10:10:00,50.55,50.59,50.45,50.48,52452.0,30.7523,30.7766,30.6914,30.7097,52452.0
2019-06-06 10:15:00,50.47,50.51,50.31,50.37,73337.0,30.7036,30.7279,30.6063,30.6428,73337.0
2019-06-06 10:20:00,50.38,50.38,50.26,50.29,63955.0,30.6488,30.6488,30.5758,30.5941,63955.0
2019-06-06 10:25:00,50.28,50.42,50.28,50.36,68736.0,30.588,30.6732,30.588,30.6367,68736.0
2019-06-06 10:30:00,50.35,50.47,50.35,50.45,61544.0,30.6306,30.7036,30.6306,30.6914,61544.0
2019-06-06 10:35:00,50.45,50.5,50.42,50.49,41260.0,30.6914,30.7218,30.6732,30.7158,41260.0
2019-06-06 10:40:00,50.5,50.66,50.49,50.64,82104.0,30.7218,30.8192,30.7158,30.807,82104.0
2019-06-06 10:45:00,50.64,50.66,50.55,50.61,35193.0,30.807,30.8192,30.7523,30.7888,35193.0
2019-06-06 10:50:00,50.61,50.7,50.49,50.54,66433.0,30.7888,30.8435,30.7158,30.7462,66433.0
2019-06-06 10:55:00,50.54,50.64,50.54,50.58,30858.0,30.7462,30.807,30.7462,30.7705,30858.0
2019-06-06 11:00:00,50.57,50.62,50.51,50.51,39512.0,30.7644,30.7948,30.7279,30.7279,39512.0
2019-06-06 11:05:00,50.5,50.68,50.5,50.66,48844.0,30.7218,30.8313,30.7218,30.8192,48844.0
2019-06-06 11:10:00,50.66,50.73,50.61,50.67,60714.0,30.8192,30.8618,30.7888,30.8253,60714.0
2019-06-06 11:15:00,50.67,50.8,50.62,50.76,84041.0,30.8253,30.9043,30.7948,30.88,84041.0
2019-06-06 11:20:00,50.77,50.82,50.72,50.78,63828.0,30.8861,30.9165,30.8557,30.8922,63828.0
2019-06-06 11:25:00,50.78,50.87,50.77,50.82,58928.0,30.8922,30.9469,30.8861,30.9165,58928.0
2019-06-06 11:30:00,50.81,50.82,50.68,50.75,49073.0,30.9104,30.9165,30.8313,30.8739,49073.0
2019-06-06 11:35:00,50.75,50.77,50.65,50.7,55360.0,30.8739,30.8861,30.8131,30.8435,55360.0
2019-06-06 11:40:00,50.7,50.7,50.58,50.59,56251.0,30.8435,30.8435,30.7705,30.7766,56251.0
2019-06-06 11:45:00,50.59,50.63,50.55,50.56,48540.0,30.7766,30.8009,30.7523,30.7583,48540.0
2019-06-06 11:50:00,50.57,50.63,50.57,50.63,40927.0,30.7644,30.8009,30.7644,30.8009,40927.0
2019-06-06 11:55:00,50.63,50.68,50.56,50.6,36474.0,30.8009,30.8313,30.7583,30.7827,36474.0
2019-06-06 12:00:00,50.6,50.64,50.58,50.58,31556.0,30.7827,30.807,30.7705,30.7705,31556.0
2019-06-06 12:05:00,50.58,50.7,50.56,50.66,26225.0,30.7705,30.8435,30.7583,30.8192,26225.0
2019-06-06 12:10:00,50.66,50.68,50.6,50.61,58212.0,30.8192,30.8313,30.7827,30.7888,58212.0
2019-06-06 12:15:00,50.61,50.67,50.6,50.65,37618.0,30.7888,30.8253,30.7827,30.8131,37618.0
2019-06-06 12:20:00,50.65,50.75,50.63,50.75,31097.0,30.8131,30.8739,30.8009,30.8739,31097.0
2019-06-06 12:25:00,50.74,50.81,50.74,50.79,43341.0,30.8678,30.9104,30.8678,30.8983,43341.0
2019-06-06 12:30:00,50.78,50.78,50.72,50.77,46735.0,30.8922,30.8922,30.8557,30.8861,46735.0
2019-06-06 12:35:00,50.76,50.77,50.65,50.65,42401.0,30.88,30.8861,30.8131,30.8131,42401.0
2019-06-06 12:40:00,50.65,50.69,50.63,50.67,35459.0,30.8131,30.8374,30.8009,30.8253,35459.0
2019-06-06 12:45:00,50.67,50.77,50.67,50.77,27175.0,30.8253,30.8861,30.8253,30.8861,27175.0
2019-06-06 12:50:00,50.76,50.8,50.72,50.73,39970.0,30.88,30.9043,30.8557,30.8618,39970.0
2019-06-06 12:55:00,50.73,50.76,50.7,50.72,43955.0,30.8618,30.88,30.8435,30.8557,43955.0
2019-06-06 13:00:00,50.73,50.75,50.7,50.72,31360.0,30.8618,30.8739,30.8435,30.8557,31360.0
2019-06-06 13:05:00,50.72,50.74,50.71,50.74,34115.0,30.8557,30.8678,30.8496,30.8678,34115.0
2019-06-06 13:10:00,50.73,50.74,50.67,50.72,51874.0,30.8618,30.8678,30.8253,30.8557,51874.0
2019-06-06 13:15:00,50.72,50.75,50.69,50.7,35618.0,30.8557,30.8739,30.8374,30.8435,35618.0
2019-06-06 13:20:00,50.69,50.7,50.63,50.68,52176.0,30.8374,30.8435,30.8009,30.8313,52176.0
2019-06-06 13:25:00,50.68,50.74,50.68,50.73,28107.0,30.8313,30.8678,30.8313,30.8618,28107.0
2019-06-06 13:30:00,50.73,50.75,50.69,50.71,49860.0,30.8618,30.8739,30.8374,30.8496,49860.0
2019-06-06 13:35:00,50.7,50.7,50.65,50.65,38774.0,30.8435,30.8435,30.8131,30.8131,38774.0
2019-06-06 13:40:00,50.66,50.86,50.65,50.86,48612.0,30.8192,30.9408,30.8131,30.9408,48612.0
2019-06-06 13:45:00,50.86,50.86,50.81,50.85,30209.0,30.9408,30.9408,30.9104,30.9348,30209.0
2019-06-06 13:50:00,50.85,50.87,50.84,50.85,36908.0,30.9348,30.9469,30.9287,30.9348,36908.0
2019-06-06 13:55:00,50.85,50.9,50.8,50.9,48422.0,30.9348,30.9652,30.9043,30.9652,48422.0
2019-06-06 14:00:00,50.89,50.94,50.84,50.92,48783.0,30.9591,30.9895,30.9287,30.9774,48783.0
2019-06-06 14:05:00,50.91,50.92,50.81,50.86,43063.0,30.9713,30.9774,30.9104,30.9408,43063.0
2019-06-06 14:10:00,50.85,50.88,50.75,50.77,56016.0,30.9348,30.953,30.8739,30.8861,56016.0
2019-06-06 14:15:00,50.77,50.89,50.76,50.89,43305.0,30.8861,30.9591,30.88,30.9591,43305.0
2019-06-06 14:20:00,50.89,50.89,50.83,50.85,44226.0,30.9591,30.9591,30.9226,30.9348,44226.0
2019-06-06 14:25:00,50.86,50.87,50.8,50.82,43614.0,30.9408,30.9469,30.9043,30.9165,43614.0
2019-06-06 14:30:00,50.82,50.92,50.75,50.89,78201.0,30.9165,30.9774,30.8739,30.9591,78201.0
2019-06-06 14:35:00,50.89,50.89,50.77,50.8,38887.0,30.9591,30.9591,30.8861,30.9043,38887.0
2019-06-06 14:40:00,50.8,50.84,50.76,50.83,42281.0,30.9043,30.9287,30.88,30.9226,42281.0
2019-06-06 14:45:00,50.82,50.83,50.69,50.69,41424.0,30.9165,30.9226,30.8374,30.8374,41424.0
2019-06-06 14:50:00,50.69,50.76,50.69,50.75,40367.0,30.8374,30.88,30.8374,30.8739,40367.0
2019-06-06 14:55:00,50.75,50.75,50.71,50.72,37003.0,30.8739,30.8739,30.8496,30.8557,37003.0
2019-06-06 15:00:00,50.73,50.77,50.71,50.73,49598.0,30.8618,30.8861,30.8496,30.8618,49598.0
2019-06-06 15:05:00,50.73,50.78,50.72,50.78,36638.0,30.8618,30.8922,30.8557,30.8922,36638.0
2019-06-06 15:10:00,50.78,50.82,50.76,50.79,43949.0,30.8922,30.9165,30.88,30.8983,43949.0
2019-06-06 15:15:00,50.79,50.85,50.78,50.84,38394.0,30.8983,30.9348,30.8922,30.9287,38394.0
2019-06-06 15:20:00,50.83,50.85,50.8,50.83,52335.0,30.9226,30.9348,30.9043,30.9226,52335.0
2019-06-06 15:25:00,50.83,50.85,50.8,50.84,53473.0,30.9226,30.9348,30.9043,30.9287,53473.0
2019-06-06 15:30:00,50.83,50.93,50.8,50.93,83937.0,30.9226,30.9834,30.9043,30.9834,83937.0
2019-06-06 15:35:00,50.94,50.94,50.85,50.87,79691.0,30.9895,30.9895,30.9348,30.9469,79691.0
2019-06-06 15:40:00,50.87,50.89,50.77,50.78,82892.0,30.9469,30.9591,30.8861,30.8922,82892.0
2019-06-06 15:45:00,50.77,50.8,50.7,50.78,140229.0,30.8861,30.9043,30.8435,30.8922,140229.0
2019-06-06 15:50:00,50.78,50.86,50.75,50.77,121597.0,30.8922,30.9408,30.8739,30.8861,121597.0
2019-06-06 15:55:00,50.77,50.9,50.71,50.78,418618.0,30.8861,30.9652,30.8496,30.8922,418618.0
2019-06-07 09:30:00,51.19,51.43,51.12,51.25,160644.0,31.1416,31.2876,31.099,31.1781,160644.0
2019-06-07 09:35:00,51.28,51.53,51.24,51.47,127221.0,31.1964,31.3484,31.172,31.3119,127221.0
2019-06-07 09:40:00,51.46,51.47,51.3,51.36,46580.0,31.3059,31.3119,31.2085,31.245,46580.0
2019-06-07 09:45:00,51.36,51.4,51.15,51.24,52010.0,31.245,31.2694,31.1173,31.172,52010.0
2019-06-07 09:50:00,51.24,51.27,51.18,51.25,45050.0,31.172,31.1903,31.1355,31.1781,45050.0
2019-06-07 09:55:00,51.25,51.33,51.21,51.21,41594.0,31.1781,31.2268,31.1538,31.1538,41594.0
2019-06-07 10:00:00,51.21,51.56,51.21,51.53,61020.0,31.1538,31.3667,31.1538,31.3484,61020.0
2019-06-07 10:05:00,51.54,51.63,51.52,51.54,56953.0,31.3545,31.4093,31.3424,31.3545,56953.0
2019-06-07 10:10:00,51.54,51.59,51.37,51.38,50617.0,31.3545,31.3849,31.2511,31.2572,50617.0
2019-06-07 10:15:00,51.37,51.39,51.26,51.35,71737.0,31.2511,31.2633,31.1842,31.2389,71737.0
2019-06-07 10:20:00,51.34,51.35,51.21,51.26,35519.0,31.2329,31.2389,31.1538,31.1842,35519.0
2019-06-07 10:25:00,51.26,51.31,51.23,51.31,23198.0,31.1842,31.2146,31.1659,31.2146,23198.0
2019-06-07 10:30:00,51.32,51.5,51.31,51.49,39577.0,31.2207,31.3302,31.2146,31.3241,39577.0
2019-06-07 10:35:00,51.49,51.49,51.42,51.48,24088.0,31.3241,31.3241,31.2815,31.318,24088.0
2019-06-07 10:40:00,51.48,51.57,51.48,51.55,44635.0,31.318,31.3728,31.318,31.3606,44635.0
2019-06-07 10:45:00,51.56,51.58,51.44,51.47,107519.0,31.3667,31.3789,31.2937,31.3119,107519.0
2019-06-07 10:50:00,51.47,51.55,51.46,51.47,58431.0,31.3119,31.3606,31.3059,31.3119,58431.0
2019-06-07 10:55:00,51.48,51.54,51.45,51.53,50097.0,31.318,31.3545,31.2998,31.3484,50097.0
2019-06-07 11:00:00,51.53,51.56,51.46,51.52,53605.0,31.3484,31.3667,31.3059,31.3424,53605.0
2019-06-07 11:05:00,51.52,51.57,51.49,51.53,46021.0,31.3424,31.3728,31.3241,31.3484,46021.0
2019-06-07 11:10:00,51.53,51.62,51.49,51.61,42962.0,31.3484,31.4032,31.3241,31.3971,42962.0
2019-06-07 11:15:00,51.6,51.68,51.59,51.67,34071.0,31.391,31.4397,31.3849,31.4336,34071.0
2019-06-07 11:20:00,51.67,51.69,51.61,51.68,47538.0,31.4336,31.4458,31.3971,31.4397,47538.0
2019-06-07 11:25:00,51.68,51.73,51.61,51.63,33525.0,31.4397,31.4701,31.3971,31.4093,33525.0
2019-06-07 11:30:00,51.63,51.68,51.59,51.66,30817.0,31.4093,31.4397,31.3849,31.4275,30817.0
2019-06-07 11:35:00,51.66,51.69,51.63,51.64,31644.0,31.4275,31.4458,31.4093,31.4154,31644.0
2019-06-07 11:40:00,51.64,51.67,51.57,51.59,41632.0,31.4154,31.4336,31.3728,31.3849,41632.0
2019-06-07 11:45:00,51.59,51.6,51.52,51.6,40325.0,31.3849,31.391,31.3424,31.391,40325.0
2019-06-07 11:50:00,51.6,51.67,51.58,51.59,22335.0,31.391,31.4336,31.3789,31.3849,22335.0
2019-06-07 11:55:00,51.59,51.64,51.57,51.58,26599.0,31.3849,31.4154,31.3728,31.3789,26599.0
2019-06-07 12:00:00,51.57,51.58,51.48,51.49,37244.0,31.3728,31.3789,31.318,31.3241,37244.0
2019-06-07 12:05:00,51.5,51.53,51.48,51.52,37097.0,31.3302,31.3484,31.318,31.3424,37097.0
2019-06-07 12:10:00,51.52,51.64,51.52,51.62,37985.0,31.3424,31.4154,31.3424,31.4032,37985.0
2019-06-07 12:15:00,51.62,51.67,51.61,51.64,29764.0,31.4032,31.4336,31.3971,31.4154,29764.0
2019-06-07 12:20:00,51.64,51.68,51.63,51.66,43439.0,31.4154,31.4397,31.4093,31.4275,43439.0
2019-06-07 12:25:00,51.66,51.67,51.63,51.63,27625.0,31.4275,31.4336,31.4093,31.4093,27625.0
2019-06-07 12:30:00,51.64,51.66,51.56,51.57,39334.0,31.4154,31.4275,31.3667,31.3728,39334.0
2019-06-07 12:35:00,51.56,51.62,51.56,51.6,40552.0,31.3667,31.4032,31.3667,31.391,40552.0
2019-06-07 12:40:00,51.6,51.65,51.59,51.6,24768.0,31.391,31.4214,31.3849,31.391,24768.0
2019-06-07 12:45:00,51.61,51.62,51.57,51.58,25989.0,31.3971,31.4032,31.3728,31.3789,25989.0
2019-06-07 12:50:00,51.58,51.59,51.53,51.58,28273.0,31.3789,31.3849,31.3484,31.3789,28273.0
2019-06-07 12:55:00,51.59,51.66,51.58,51.63,41117.0,31.3849,31.4275,31.3789,31.4093,41117.0
2019-06-07 13:00:00,51.63,51.65,51.61,51.61,21016.0,31.4093,31.4214,31.3971,31.3971,21016.0
2019-06-07 13:05:00,51.62,51.65,51.59,51.59,36427.0,31.4032,31.4214,31.3849,31.3849,36427.0
2019-06-07 13:10:00,51.59,51.62,51.55,51.62,42366.0,31.3849,31.4032,31.3606,31.4032,42366.0
2019-06-07 13:15:00,51.62,51.63,51.58,51.59,18184.0,31.4032,31.4093,31.3789,31.3849,18184.0
2019-06-07 13:20:00,51.6,51.64,51.5,51.52,49671.0,31.391,31.4154,31.3302,31.3424,49671.0
2019-06-07 13:25:00,51.52,51.56,51.49,51.53,37458.0,31.3424,31.3667,31.3241,31.3484,37458.0
2019-06-07 13:30:00,51.54,51.58,51.53,51.55,21870.0,31.3545,31.3789,31.3484,31.3606,21870.0
2019-06-07 13:35:00,51.56,51.59,51.54,51.58,32473.0,31.3667,31.3849,31.3545,31.3789,32473.0
2019-06-07 13:40:00,51.57,51.59,51.55,51.58,34195.0,31.3728,31.3849,31.3606,31.3789,34195.0
2019-06-07 13:45:00,51.58,51.58,51.54,51.55,23166.0,31.3789,31.3789,31.3545,31.3606,23166.0
2019-06-07 13:50:00,51.56,51.57,51.52,51.54,25174.0,31.3667,31.3728,31.3424,31.3545,25174.0
2019-06-07 13:55:00,51.55,51.57,51.49,51.56,39661.0,31.3606,31.3728,31.3241,31.3667,39661.0
2019-06-07 14:00:00,51.55,51.58,51.53,51.58,22093.0,31.3606,31.3789,31.3484,31.3789,22093.0
2019-06-07 14:05:00,51.58,51.61,51.53,51.58,34545.0,31.3789,31.3971,31.3484,31.3789,34545.0
2019-06-07 14:10:00,51.58,51.6,51.56,51.6,20098.0,31.3789,31.391,31.3667,31.391,20098.0
2019-06-07 14:15:00,51.6,51.62,51.57,51.58,28134.0,31.391,31.4032,31.3728,31.3789,28134.0
2019-06-07 14:20:00,51.58,51.63,51.57,51.63,29026.0,31.3789,31.4093,31.3728,31.4093,29026.0
2019-06-07 14:25:00,51.63,51.65,51.58,51.61,23277.0,31.4093,31.4214,31.3789,31.3971,23277.0
2019-06-07 14:30:00,51.61,51.61,51.56,51.57,20621.0,31.3971,31.3971,31.3667,31.3728,20621.0
2019-06-07 14:35:00,51.58,51.64,51.56,51.64,32579.0,31.3789,31.4154,31.3667,31.4154,32579.0
2019-06-07 14:40:00,51.64,51.67,51.62,51.63,46486.0,31.4154,31.4336,31.4032,31.4093,46486.0
2019-06-07 14:45:00,51.62,51.62,51.53,51.53,35645.0,31.4032,31.4032,31.3484,31.3484,35645.0
2019-06-07 14:50:00,51.53,51.61,51.51,51.59,26133.0,31.3484,31.3971,31.3363,31.3849,26133.0
2019-06-07 14:55:00,51.58,51.58,51.53,51.56,35001.0,31.3789,31.3789,31.3484,31.3667,35001.0
2019-06-07 15:00:00,51.55,51.62,51.54,51.59,38002.0,31.3606,31.4032,31.3545,31.3849,38002.0
2019-06-07 15:05:00,51.59,51.62,51.56,51.61,31073.0,31.3849,31.4032,31.3667,31.3971,31073.0
2019-06-07 15:10:00,51.62,51.65,51.6,51.63,44472.0,31.4032,31.4214,31.391,31.4093,44472.0
2019-06-07 15:15:00,51.63,51.65,51.59,51.59,31167.0,31.4093,31.4214,31.3849,31.3849,31167.0
2019-06-07 15:20:00,51.59,51.64,51.58,51.61,43048.0,31.3849,31.4154,31.3789,31.3971,43048.0
2019-06-07 15:25:00,51.62,51.64,51.58,51.59,50340.0,31.4032,31.4154,31.3789,31.3849,50340.0
2019-06-07 15:30:00,51.58,51.59,51.46,51.5,67722.0,31.3789,31.3849,31.3059,31.3302,67722.0
2019-06-07 15:35:00,51.5,51.53,51.46,51.52,59165.0,31.3302,31.3484,31.3059,31.3424,59165.0
2019-06-07 15:40:00,51.52,51.55,51.47,51.47,61844.0,31.3424,31.3606,31.3119,31.3119,61844.0
2019-06-07 15:45:00,51.47,51.48,51.36,51.41,84352.0,31.3119,31.318,31.245,31.2754,84352.0
2019-06-07 15:50:00,51.42,51.45,51.34,51.38,126023.0,31.2815,31.2998,31.2329,31.2572,126023.0
2019-06-07 15:55:00,51.39,51.48,51.35,51.38,265213.0,31.2633,31.318,31.2389,31.2572,265213.0
2019-06-10 09:30:00,51.5,51.7,51.34,51.38,176449.0,31.3302,31.4519,31.2329,31.2572,176449.0
2019-06-10 09:35:00,51.38,51.65,51.38,51.64,48730.0,31.2572,31.4214,31.2572,31.4154,48730.0
2019-06-10 09:40:00,51.64,51.68,51.45,51.54,52631.0,31.4154,31.4397,31.2998,31.3545,52631.0
2019-06-10 09:45:00,51.54,51.54,51.4,51.45,39585.0,31.3545,31.3545,31.2694,31.2998,39585.0
2019-06-10 09:50:00,51.45,51.66,51.41,51.54,57080.0,31.2998,31.4275,31.2754,31.3545,57080.0
2019-06-10 09:55:00,51.55,51.58,51.47,51.5,79136.0,31.3606,31.3789,31.3119,31.3302,79136.0
2019-06-10 10:00:00,51.5,51.52,51.42,51.46,45292.0,31.3302,31.3424,31.2815,31.3059,45292.0
2019-06-10 10:05:00,51.46,51.53,51.43,51.48,39381.0,31.3059,31.3484,31.2876,31.318,39381.0
2019-06-10 10:10:00,51.47,51.52,51.38,51.48,90513.0,31.3119,31.3424,31.2572,31.318,90513.0
2019-06-10 10:15:00,51.49,51.54,51.44,51.51,116681.0,31.3241,31.3545,31.2937,31.3363,116681.0
2019-06-10 10:20:00,51.5,51.5,51.37,51.4,37839.0,31.3302,31.3302,31.2511,31.2694,37839.0
2019-06-10 10:25:00,51.4,51.49,51.37,51.49,41308.0,31.2694,31.3241,31.2511,31.3241,41308.0
2019-06-10 10:30:00,51.48,51.49,51.44,51.46,33589.0,31.318,31.3241,31.2937,31.3059,33589.0
2019-06-10 10:35:00,51.46,51.47,51.4,51.4,33212.0,31.3059,31.3119,31.2694,31.2694,33212.0
2019-06-10 10:40:00,51.41,51.41,51.31,51.31,35671.0,31.2754,31.2754,31.2146,31.2146,35671.0
2019-06-10 10:45:00,51.32,51.34,51.21,51.23,71440.0,31.2207,31.2329,31.1538,31.1659,71440.0
2019-06-10 10:50:00,51.23,51.31,51.21,51.31,66673.0,31.1659,31.2146,31.1538,31.2146,66673.0
2019-06-10 10:55:00,51.31,51.31,51.23,51.23,41646.0,31.2146,31.2146,31.1659,31.1659,41646.0
2019-06-10 11:00:00,51.24,51.25,51.09,51.09,63355.0,31.172,31.1781,31.0808,31.0808,63355.0
2019-06-10 11:05:00,51.09,51.18,51.07,51.18,49288.0,31.0808,31.1355,31.0686,31.1355,49288.0
2019-06-10 11:10:00,51.19,51.22,51.14,51.2,49912.0,31.1416,31.1599,31.1112,31.1477,49912.0
2019-06-10 11:15:00,51.2,51.23,51.16,51.21,50974.0,31.1477,31.1659,31.1234,31.1538,50974.0
2019-06-10 11:20:00,51.21,51.22,51.14,51.15,29686.0,31.1538,31.1599,31.1112,31.1173,29686.0
2019-06-10 11:25:00,51.14,51.17,51.1,51.16,38816.0,31.1112,31.1294,31.0869,31.1234,38816.0
2019-06-10 11:30:00,51.15,51.23,51.15,51.22,35788.0,31.1173,31.1659,31.1173,31.1599,35788.0
2019-06-10 11:35:00,51.22,51.24,51.21,51.22,35286.0,31.1599,31.172,31.1538,31.1599,35286.0
2019-06-10 11:40:00,51.23,51.33,51.22,51.33,48538.0,31.1659,31.2268,31.1599,31.2268,48538.0
2019-06-10 11:45:00,51.33,51.36,51.3,51.33,30753.0,31.2268,31.245,31.2085,31.2268,30753.0
2019-06-10 11:50:00,51.32,51.33,51.28,51.31,31226.0,31.2207,31.2268,31.1964,31.2146,31226.0
2019-06-10 11:55:00,51.31,51.37,51.3,51.34,21532.0,31.2146,31.2511,31.2085,31.2329,21532.0
2019-06-10 12:00:00,51.35,51.47,51.34,51.44,39483.0,31.2389,31.3119,31.2329,31.2937,39483.0
2019-06-10 12:05:00,51.43,51.44,51.31,51.32,50312.0,31.2876,31.2937,31.2146,31.2207,50312.0
2019-06-10 12:10:00,51.32,51.35,51.31,51.34,17619.0,31.2207,31.2389,31.2146,31.2329,17619.0
2019-06-10 12:15:00,51.34,51.38,51.33,51.38,20434.0,31.2329,31.2572,31.2268,31.2572,20434.0
2019-06-10 12:20:00,51.39,51.41,51.36,51.4,18083.0,31.2633,31.2754,31.245,31.2694,18083.0
2019-06-10 12:25:00,51.41,51.48,51.41,51.44,23043.0,31.2754,31.318,31.2754,31.2937,23043.0
2019-06-10 12:30:00,51.43,51.46,51.42,51.46,17722.0,31.2876,31.3059,31.2815,31.3059,17722.0
2019-06-10 12:35:00,51.45,51.51,51.43,51.5,36191.0,31.2998,31.3363,31.2876,31.3302,36191.0
2019-06-10 12:40:00,51.5,51.5,51.44,51.45,27711.0,31.3302,31.3302,31.2937,31.2998,27711.0
2019-06-10 12:45:00,51.45,51.46,51.4,51.4,16524.0,31.2998,31.3059,31.2694,31.2694,16524.0
2019-06-10 12:50:00,51.39,51.42,51.38,51.41,29125.0,31.2633,31.2815,31.2572,31.2754,29125.0
2019-06-10 12:55:00,51.41,51.44,51.38,51.38,36899.0,31.2754,31.2937,31.2572,31.2572,36899.0
2019-06-10 13:00:00,51.39,51.43,51.38,51.42,24310.0,31.2633,31.2876,31.2572,31.2815,24310.0
2019-06-10 13:05:00,51.41,51.43,51.38,51.4,35857.0,31.2754,31.2876,31.2572,31.2694,35857.0
2019-06-10 13:10:00,51.4,51.46,51.4,51.42,32025.0,31.2694,31.3059,31.2694,31.2815,32025.0
2019-06-10 13:15:00,51.42,51.44,51.35,51.38,42034.0,31.2815,31.2937,31.2389,31.2572,42034.0
2019-06-10 13:20:00,51.38,51.39,51.33,51.34,46359.0,31.2572,31.2633,31.2268,31.2329,46359.0
2019-06-10 13:25:00,51.34,51.36,51.31,51.34,30331.0,31.2329,31.245,31.2146,31.2329,30331.0
2019-06-10 13:30:00,51.34,51.4,51.34,51.36,42471.0,31.2329,31.2694,31.2329,31.245,42471.0
2019-06-10 13:35:00,51.36,51.38,51.31,51.33,43401.0,31.245,31.2572,31.2146,31.2268,43401.0
2019-06-10 13:40:00,51.33,51.34,51.16,51.16,112508.0,31.2268,31.2329,31.1234,31.1234,112508.0
2019-06-10 13:45:00,51.17,51.17,51.08,51.12,68406.0,31.1294,31.1294,31.0747,31.099,68406.0
2019-06-10 13:50:00,51.12,51.13,51.09,51.1,34434.0,31.099,31.1051,31.0808,31.0869,34434.0
2019-06-10 13:55:00,51.11,51.11,51.05,51.06,22015.0,31.0929,31.0929,31.0564,31.0625,22015.0
2019-06-10 14:00:00,51.05,51.09,50.98,51.07,90314.0,31.0564,31.0808,31.0139,31.0686,90314.0
2019-06-10 14:05:00,51.08,51.12,51.05,51.08,42104.0,31.0747,31.099,31.0564,31.0747,42104.0
2019-06-10 14:10:00,51.08,51.12,51.06,51.07,43431.0,31.0747,31.099,31.0625,31.0686,43431.0
2019-06-10 14:15:00,51.08,51.15,51.06,51.14,28488.0,31.0747,31.1173,31.0625,31.1112,28488.0
2019-06-10 14:20:00,51.15,51.29,51.13,51.27,38011.0,31.1173,31.2024,31.1051,31.1903,38011.0
2019-06-10 14:25:00,51.27,51.28,51.19,51.22,59320.0,31.1903,31.1964,31.1416,31.1599,59320.0
2019-06-10 14:30:00,51.21,51.27,51.2,51.25,43424.0,31.1538,31.1903,31.1477,31.1781,43424.0
2019-06-10 14:35:00,51.24,51.26,51.22,51.26,38018.0,31.172,31.1842,31.1599,31.1842,38018.0
2019-06-10 14:40:00,51.25,51.27,51.2,51.21,32120.0,31.1781,31.1903,31.1477,31.1538,32120.0
2019-06-10 14:45:00,51.21,51.27,51.2,51.26,25839.0,31.1538,31.1903,31.1477,31.1842,25839.0
2019-06-10 14:50:00,51.26,51.27,51.2,51.22,32424.0,31.1842,31.1903,31.1477,31.1599,32424.0
2019-06-10 14:55:00,51.21,51.25,51.21,51.22,27539.0,31.1538,31.1781,31.1538,31.1599,27539.0
2019-06-10 15:00:00,51.21,51.24,51.18,51.2,50103.0,31.1538,31.172,31.1355,31.1477,50103.0
2019-06-10 15:05:00,51.2,51.22,51.16,51.19,51691.0,31.1477,31.1599,31.1234,31.1416,51691.0
2019-06-10 15:10:00,51.18,51.2,51.15,51.19,34513.0,31.1355,31.1477,31.1173,31.1416,34513.0
2019-06-10 15:15:00,51.19,51.23,51.17,51.22,39794.0,31.1416,31.1659,31.1294,31.1599,39794.0
2019-06-10 15:20:00,51.22,51.23,51.18,51.2,29789.0,31.1599,31.1659,31.1355,31.1477,29789.0
2019-06-10 15:25:00,51.2,51.25,51.18,51.23,46666.0,31.1477,31.1781,31.1355,31.1659,46666.0
2019-06-10 15:30:00,51.23,51.29,51.19,51.25,62821.0,31.1659,31.2024,31.1416,31.1781,62821.0
2019-06-10 15:35:00,51.25,51.3,51.2,51.27,95898.0,31.1781,31.2085,31.1477,31.1903,95898.0
2019-06-10 15:40:00,51.28,51.28,51.21,51.26,68073.0,31.1964,31.1964,31.1538,31.1842,68073.0
2019-06-10 15:45:00,51.26,51.3,51.21,51.25,77311.0,31.1842,31.2085,31.1538,31.1781,77311.0
2019-06-10 15:50:00,51.25,51.3,51.21,51.29,110689.0,31.1781,31.2085,31.1538,31.2024,110689.0
2019-06-10 15:55:00,51.29,51.29,51.2,51.21,243673.0,31.2024,31.2024,31.1477,31.1538,243673.0
2019-06-11 09:30:00,51.35,51.65,51.31,51.57,241388.0,31.2389,31.4214,31.2146,31.3728,241388.0
2019-06-11 09:35:00,51.59,51.9,51.57,51.9,125277.0,31.3849,31.5735,31.3728,31.5735,125277.0
2019-06-11 09:40:00,51.88,52.15,51.88,52.12,101518.0,31.5614,31.7256,31.5614,31.7074,101518.0
2019-06-11 09:45:00,52.12,52.2,51.75,51.86,87392.0,31.7074,31.756,31.4823,31.5492,87392.0
2019-06-11 09:50:00,51.85,51.92,51.78,51.89,136646.0,31.5431,31.5857,31.5005,31.5675,136646.0
2019-06-11 09:55:00,51.87,51.96,51.86,51.87,44183.0,31.5553,31.61,31.5492,31.5553,44183.0
2019-06-11 10:00:00,51.87,51.89,51.67,51.73,55156.0,31.5553,31.5675,31.4336,31.4701,55156.0
2019-06-11 10:05:00,51.74,51.76,51.61,51.62,36464.0,31.4762,31.4884,31.3971,31.4032,36464.0
2019-06-11 10:10:00,51.63,51.76,51.59,51.66,118584.0,31.4093,31.4884,31.3849,31.4275,118584.0
2019-06-11 10:15:00,51.64,51.68,51.58,51.61,54658.0,31.4154,31.4397,31.3789,31.3971,54658.0
2019-06-11 10:20:00,51.62,51.62,51.46,51.58,97761.0,31.4032,31.4032,31.3059,31.3789,97761.0
2019-06-11 10:25:00,51.59,51.76,51.59,51.76,25450.0,31.3849,31.4884,31.3849,31.4884,25450.0
2019-06-11 10:30:00,51.76,51.78,51.68,51.78,34849.0,31.4884,31.5005,31.4397,31.5005,34849.0
2019-06-11 10:35:00,51.77,51.78,51.67,51.7,34905.0,31.4945,31.5005,31.4336,31.4519,34905.0
2019-06-11 10:40:00,51.7,51.79,51.68,51.76,50869.0,31.4519,31.5066,31.4397,31.4884,50869.0
2019-06-11 10:45:00,51.77,51.78,51.68,51.73,59000.0,31.4945,31.5005,31.4397,31.4701,59000.0
2019-06-11 10:50:00,51.74,51.9,51.69,51.88,73036.0,31.4762,31.5735,31.4458,31.5614,73036.0
2019-06-11 10:55:00,51.88,51.97,51.83,51.96,48309.0,31.5614,31.6161,31.531,31.61,48309.0
2019-06-11 11:00:00,51.97,52.06,51.95,52.02,73368.0,31.6161,31.6709,31.604,31.6465,73368.0
2019-06-11 11:05:00,52.02,52.1,51.97,52.0,37348.0,31.6465,31.6952,31.6161,31.6344,37348.0
2019-06-11 11:10:00,52.0,52.23,51.99,52.11,84168.0,31.6344,31.7743,31.6283,31.7013,84168.0
2019-06-11 11:15:00,52.11,52.17,52.08,52.12,57149.0,31.7013,31.7378,31.683,31.7074,57149.0
2019-06-11 11:20:00,52.12,52.21,52.11,52.17,72204.0,31.7074,31.7621,31.7013,31.7378,72204.0
2019-06-11 11:25:00,52.18,52.18,52.09,52.16,99213.0,31.7439,31.7439,31.6891,31.7317,99213.0
2019-06-11 11:30:00,52.17,52.19,52.11,52.16,74520.0,31.7378,31.75,31.7013,31.7317,74520.0
2019-06-11 11:35:00,52.16,52.19,52.13,52.18,85595.0,31.7317,31.75,31.7135,31.7439,85595.0
2019-06-11 11:40:00,52.18,52.28,52.18,52.27,82841.0,31.7439,31.8047,31.7439,31.7986,82841.0
2019-06-11 11:45:00,52.26,52.29,52.2,52.25,69347.0,31.7925,31.8108,31.756,31.7865,69347.0
2019-06-11 11:50:00,52.25,52.25,52.21,52.22,58785.0,31.7865,31.7865,31.7621,31.7682,58785.0
2019-06-11 11:55:00,52.21,52.26,52.19,52.22,51991.0,31.7621,31.7925,31.75,31.7682,51991.0
2019-06-11 12:00:00,52.22,52.24,52.21,52.23,28981.0,31.7682,31.7804,31.7621,31.7743,28981.0
2019-06-11 12:05:00,52.23,52.27,52.21,52.24,44603.0,31.7743,31.7986,31.7621,31.7804,44603.0
2019-06-11 12:10:00,52.24,52.3,52.21,52.28,64571.0,31.7804,31.8169,31.7621,31.8047,64571.0
2019-06-11 12:15:00,52.27,52.3,52.25,52.28,32848.0,31.7986,31.8169,31.7865,31.8047,32848.0
2019-06-11 12:20:00,52.28,52.33,52.27,52.3,36201.0,31.8047,31.8351,31.7986,31.8169,36201.0
2019-06-11 12:25:00,52.3,52.37,52.29,52.37,54159.0,31.8169,31.8595,31.8108,31.8595,54159.0
2019-06-11 12:30:00,52.37,52.37,52.29,52.33,56277.0,31.8595,31.8595,31.8108,31.8351,56277.0
2019-06-11 12:35:00,52.32,52.35,52.29,52.31,29236.0,31.829,31.8473,31.8108,31.823,29236.0
2019-06-11 12:40:00,52.3,52.31,52.22,52.22,63031.0,31.8169,31.823,31.7682,31.7682,63031.0
2019-06-11 12:45:00,52.22,52.23,52.17,52.19,30537.0,31.7682,31.7743,31.7378,31.75,30537.0
2019-06-11 12:50:00,52.19,52.23,52.18,52.21,36683.0,31.75,31.7743,31.7439,31.7621,36683.0
2019-06-11 12:55:00,52.21,52.22,52.16,52.17,35535.0,31.7621,31.7682,31.7317,31.7378,35535.0
2019-06-11 13:00:00,52.16,52.2,52.15,52.18,46184.0,31.7317,31.756,31.7256,31.7439,46184.0
2019-06-11 13:05:00,52.18,52.22,52.16,52.21,37194.0,31.7439,31.7682,31.7317,31.7621,37194.0
2019-06-11 13:10:00,52.21,52.34,52.2,52.33,46346.0,31.7621,31.8412,31.756,31.8351,46346.0
2019-06-11 13:15:00,52.33,52.34,52.23,52.26,25476.0,31.8351,31.8412,31.7743,31.7925,25476.0
2019-06-11 13:20:00,52.27,52.3,52.25,52.25,26545.0,31.7986,31.8169,31.7865,31.7865,26545.0
2019-06-11 13:25:00,52.25,52.29,52.23,52.27,26027.0,31.7865,31.8108,31.7743,31.7986,26027.0
2019-06-11 13:30:00,52.28,52.34,52.27,52.32,37258.0,31.8047,31.8412,31.7986,31.829,37258.0
2019-06-11 13:35:00,52.33,52.33,52.27,52.32,33619.0,31.8351,31.8351,31.7986,31.829,33619.0
2019-06-11 13:40:00,52.33,52.35,52.3,52.31,29291.0,31.8351,31.8473,31.8169,31.823,29291.0
2019-06-11 13:45:00,52.31,52.33,52.27,52.33,22680.0,31.823,31.8351,31.7986,31.8351,22680.0
2019-06-11 13:50:00,52.33,52.36,52.28,52.29,68591.0,31.8351,31.8534,31.8047,31.8108,68591.0
2019-06-11 13:55:00,52.3,52.34,52.29,52.34,27402.0,31.8169,31.8412,31.8108,31.8412,27402.0
2019-06-11 14:00:00,52.33,52.46,52.33,52.38,63411.0,31.8351,31.9142,31.8351,31.8655,63411.0
2019-06-11 14:05:00,52.37,52.38,52.32,52.34,27094.0,31.8595,31.8655,31.829,31.8412,27094.0
2019-06-11 14:10:00,52.34,52.35,52.25,52.28,44515.0,31.8412,31.8473,31.7865,31.8047,44515.0
2019-06-11 14:15:00,52.29,52.36,52.29,52.32,30803.0,31.8108,31.8534,31.8108,31.829,30803.0
2019-06-11 14:20:00,52.32,52.34,52.28,52.28,41591.0,31.829,31.8412,31.8047,31.8047,41591.0
2019-06-11 14:25:00,52.28,52.31,52.23,52.26,40585.0,31.8047,31.823,31.7743,31.7925,40585.0
2019-06-11 14:30:00,52.26,52.26,52.23,52.25,99463.0,31.7925,31.7925,31.7743,31.7865,99463.0
2019-06-11 14:35:00,52.24,52.26,52.16,52.22,80660.0,31.7804,31.7925,31.7317,31.7682,80660.0
2019-06-11 14:40:00,52.23,52.31,52.2,52.29,62328.0,31.7743,31.823,31.756,31.8108,62328.0
2019-06-11 14:45:00,52.29,52.3,52.26,52.29,44625.0,31.8108,31.8169,31.7925,31.8108,44625.0
2019-06-11 14:50:00,52.29,52.29,52.26,52.26,39968.0,31.8108,31.8108,31.7925,31.7925,39968.0
2019-06-11 14:55:00,52.26,52.29,52.26,52.28,75370.0,31.7925,31.8108,31.7925,31.8047,75370.0
2019-06-11 15:00:00,52.28,52.28,52.19,52.2,68423.0,31.8047,31.8047,31.75,31.756,68423.0
2019-06-11 15:05:00,52.19,52.25,52.18,52.24,51507.0,31.75,31.7865,31.7439,31.7804,51507.0
2019-06-11 15:10:00,52.23,52.25,52.17,52.18,42093.0,31.7743,31.7865,31.7378,31.7439,42093.0
2019-06-11 15:15:00,52.18,52.22,52.15,52.21,41595.0,31.7439,31.7682,31.7256,31.7621,41595.0
2019-06-11 15:20:00,52.21,52.24,52.18,52.21,48137.0,31.7621,31.7804,31.7439,31.7621,48137.0
2019-06-11 15:25:00,52.21,52.21,52.14,52.17,59762.0,31.7621,31.7621,31.7195,31.7378,59762.0
2019-06-11 15:30:00,52.16,52.21,52.16,52.19,56120.0,31.7317,31.7621,31.7317,31.75,56120.0
2019-06-11 15:35:00,52.18,52.21,52.18,52.2,63197.0,31.7439,31.7621,31.7439,31.756,63197.0
2019-06-11 15:40:00,52.2,52.22,52.17,52.21,90085.0,31.756,31.7682,31.7378,31.7621,90085.0
2019-06-11 15:45:00,52.2,52.22,52.18,52.21,112587.0,31.756,31.7682,31.7439,31.7621,112587.0
2019-06-11 15:50:00,52.19,52.2,52.12,52.17,176699.0,31.75,31.756,31.7074,31.7378,176699.0
2019-06-11 15:55:00,52.17,52.2,52.1,52.15,380401.0,31.7378,31.756,31.6952,31.7256,380401.0
2019-06-12 09:30:00,51.44,51.55,51.12,51.27,344223.0,31.2937,31.3606,31.099,31.1903,344223.0
2019-06-12 09:35:00,51.28,51.95,51.26,51.81,173557.0,31.1964,31.604,31.1842,31.5188,173557.0
2019-06-12 09:40:00,51.82,51.9,51.71,51.87,145470.0,31.5249,31.5735,31.4579,31.5553,145470.0
2019-06-12 09:45:00,51.87,51.87,51.62,51.63,119972.0,31.5553,31.5553,31.4032,31.4093,119972.0
2019-06-12 09:50:00,51.63,51.74,51.6,51.7,65396.0,31.4093,31.4762,31.391,31.4519,65396.0
2019-06-12 09:55:00,51.7,51.97,51.69,51.92,80926.0,31.4519,31.6161,31.4458,31.5857,80926.0
2019-06-12 10:00:00,51.93,51.96,51.86,51.86,59540.0,31.5918,31.61,31.5492,31.5492,59540.0
2019-06-12 10:05:00,51.87,51.92,51.79,51.82,60070.0,31.5553,31.5857,31.5066,31.5249,60070.0
2019-06-12 10:10:00,51.82,51.92,51.82,51.91,115542.0,31.5249,31.5857,31.5249,31.5796,115542.0
2019-06-12 10:15:00,51.92,51.93,51.77,51.84,45809.0,31.5857,31.5918,31.4945,31.537,45809.0
2019-06-12 10:20:00,51.84,52.04,51.83,52.0,86083.0,31.537,31.6587,31.531,31.6344,86083.0
2019-06-12 10:25:00,52.0,52.0,51.89,51.94,51324.0,31.6344,31.6344,31.5675,31.5979,51324.0
2019-06-12 10:30:00,51.94,51.97,51.79,51.8,35623.0,31.5979,31.6161,31.5066,31.5127,35623.0
2019-06-12 10:35:00,51.8,51.87,51.78,51.83,37729.0,31.5127,31.5553,31.5005,31.531,37729.0
2019-06-12 10:40:00,51.84,51.88,51.78,51.82,58820.0,31.537,31.5614,31.5005,31.5249,58820.0
2019-06-12 10:45:00,51.81,51.86,51.77,51.83,81551.0,31.5188,31.5492,31.4945,31.531,81551.0
2019-06-12 10:50:00,51.83,51.84,51.68,51.7,47250.0,31.531,31.537,31.4397,31.4519,47250.0
2019-06-12 10:55:00,51.7,51.72,51.6,51.62,62718.0,31.4519,31.464,31.391,31.4032,62718.0
2019-06-12 11:00:00,51.62,51.64,51.52,51.61,75861.0,31.4032,31.4154,31.3424,31.3971,75861.0
2019-06-12 11:05:00,51.62,51.63,51.56,51.56,45402.0,31.4032,31.4093,31.3667,31.3667,45402.0
2019-06-12 11:10:00,51.56,51.62,51.55,51.61,41828.0,31.3667,31.4032,31.3606,31.3971,41828.0
2019-06-12 11:15:00,51.59,51.62,51.55,51.57,30975.0,31.3849,31.4032,31.3606,31.3728,30975.0
2019-06-12 11:20:00,51.56,51.58,51.5,51.53,49274.0,31.3667,31.3789,31.3302,31.3484,49274.0
2019-06-12 11:25:00,51.53,51.66,51.53,51.66,37630.0,31.3484,31.4275,31.3484,31.4275,37630.0
2019-06-12 11:30:00,51.67,51.75,51.64,51.74,50532.0,31.4336,31.4823,31.4154,31.4762,50532.0
2019-06-12 11:35:00,51.75,51.76,51.68,51.73,49191.0,31.4823,31.4884,31.4397,31.4701,49191.0
2019-06-12 11:40:00,51.73,51.78,51.7,51.7,33521.0,31.4701,31.5005,31.4519,31.4519,33521.0
2019-06-12 11:45:00,51.7,51.7,51.6,51.61,29255.0,31.4519,31.4519,31.391,31.3971,29255.0
2019-06-12 11:50:00,51.61,51.64,51.52,51.52,40613.0,31.3971,31.4154,31.3424,31.3424,40613.0
2019-06-12 11:55:00,51.52,51.58,51.51,51.57,30626.0,31.3424,31.3789,31.3363,31.3728,30626.0
2019-06-12 12:00:00,51.57,51.61,51.56,51.59,25217.0,31.3728,31.3971,31.3667,31.3849,25217.0
2019-06-12 12:05:00,51.6,51.68,51.58,51.65,43304.0,31.391,31.4397,31.3789,31.4214,43304.0
2019-06-12 12:10:00,51.65,51.65,51.6,51.6,18522.0,31.4214,31.4214,31.391,31.391,18522.0
2019-06-12 12:15:00,51.6,51.65,51.57,51.64,28637.0,31.391,31.4214,31.3728,31.4154,28637.0
2019-06-12 12:20:00,51.64,51.66,51.61,51.63,22143.0,31.4154,31.4275,31.3971,31.4093,22143.0
2019-06-12 12:25:00,51.63,51.64,51.62,51.63,14580.0,31.4093,31.4154,31.4032,31.4093,14580.0
2019-06-12 12:30:00,51.63,51.64,51.6,51.61,18397.0,31.4093,31.4154,31.391,31.3971,18397.0
2019-06-12 12:35:00,51.6,51.63,51.57,51.63,95718.0,31.391,31.4093,31.3728,31.4093,95718.0
2019-06-12 12:40:00,51.63,51.66,51.6,51.61,13259.0,31.4093,31.4275,31.391,31.3971,13259.0
2019-06-12 12:45:00,51.61,51.7,51.6,51.67,24217.0,31.3971,31.4519,31.391,31.4336,24217.0
2019-06-12 12:50:00,51.68,51.71,51.64,51.64,31141.0,31.4397,31.4579,31.4154,31.4154,31141.0
2019-06-12 12:55:00,51.65,51.68,51.64,51.66,28478.0,31.4214,31.4397,31.4154,31.4275,28478.0
2019-06-12 13:00:00,51.66,51.67,51.61,51.66,49349.0,31.4275,31.4336,31.3971,31.4275,49349.0
2019-06-12 13:05:00,51.66,51.67,51.63,51.63,24365.0,31.4275,31.4336,31.4093,31.4093,24365.0
2019-06-12 13:10:00,51.64,51.64,51.6,51.63,19270.0,31.4154,31.4154,31.391,31.4093,19270.0
2019-06-12 13:15:00,51.62,51.64,51.61,51.63,15734.0,31.4032,31.4154,31.3971,31.4093,15734.0
2019-06-12 13:20:00,51.64,51.66,51.61,51.61,32960.0,31.4154,31.4275,31.3971,31.3971,32960.0
2019-06-12 13:25:00,51.61,51.64,51.6,51.61,21733.0,31.3971,31.4154,31.391,31.3971,21733.0
2019-06-12 13:30:00,51.61,51.65,51.6,51.65,28692.0,31.3971,31.4214,31.391,31.4214,28692.0
2019-06-12 13:35:00,51.64,51.65,51.62,51.64,30107.0,31.4154,31.4214,31.4032,31.4154,30107.0
2019-06-12 13:40:00,51.64,51.66,51.61,51.63,24500.0,31.4154,31.4275,31.3971,31.4093,24500.0
2019-06-12 13:45:00,51.63,51.67,51.62,51.66,34314.0,31.4093,31.4336,31.4032,31.4275,34314.0
2019-06-12 13:50:00,51.65,51.69,51.65,51.68,19603.0,31.4214,31.4458,31.4214,31.4397,19603.0
2019-06-12 13:55:00,51.68,51.68,51.62,51.64,41819.0,31.4397,31.4397,31.4032,31.4154,41819.0
2019-06-12 14:00:00,51.63,51.64,51.61,51.61,26367.0,31.4093,31.4154,31.3971,31.3971,26367.0
2019-06-12 14:05:00,51.61,51.63,51.55,51.57,129018.0,31.3971,31.4093,31.3606,31.3728,129018.0
2019-06-12 14:10:00,51.57,51.59,51.47,51.54,71795.0,31.3728,31.3849,31.3119,31.3545,71795.0
2019-06-12 14:15:00,51.53,51.53,51.47,51.51,37262.0,31.3484,31.3484,31.3119,31.3363,37262.0
2019-06-12 14:20:00,51.51,51.6,51.5,51.56,31264.0,31.3363,31.391,31.3302,31.3667,31264.0
2019-06-12 14:25:00,51.56,51.59,51.54,51.58,24207.0,31.3667,31.3849,31.3545,31.3789,24207.0
2019-06-12 14:30:00,51.58,51.58,51.54,51.58,32385.0,31.3789,31.3789,31.3545,31.3789,32385.0
2019-06-12 14:35:00,51.58,51.64,51.57,51.61,27982.0,31.3789,31.4154,31.3728,31.3971,27982.0
2019-06-12 14:40:00,51.6,51.61,51.58,51.61,33038.0,31.391,31.3971,31.3789,31.3971,33038.0
2019-06-12 14:45:00,51.61,51.63,51.6,51.6,25394.0,31.3971,31.4093,31.391,31.391,25394.0
2019-06-12 14:50:00,51.61,51.62,51.55,51.55,46013.0,31.3971,31.4032,31.3606,31.3606,46013.0
2019-06-12 14:55:00,51.55,51.57,51.5,51.51,58106.0,31.3606,31.3728,31.3302,31.3363,58106.0
2019-06-12 15:00:00,51.51,51.56,51.49,51.54,40346.0,31.3363,31.3667,31.3241,31.3545,40346.0
2019-06-12 15:05:00,51.54,51.56,51.53,51.55,36294.0,31.3545,31.3667,31.3484,31.3606,36294.0
2019-06-12 15:10:00,51.55,51.6,51.54,51.6,47060.0,31.3606,31.391,31.3545,31.391,47060.0
2019-06-12 15:15:00,51.6,51.6,51.56,51.59,39107.0,31.391,31.391,31.3667,31.3849,39107.0
2019-06-12 15:20:00,51.59,51.6,51.54,51.57,33728.0,31.3849,31.391,31.3545,31.3728,33728.0
2019-06-12 15:25:00,51.57,51.6,51.55,51.59,61569.0,31.3728,31.391,31.3606,31.3849,61569.0
2019-06-12 15:30:00,51.58,51.63,51.57,51.63,63290.0,31.3789,31.4093,31.3728,31.4093,63290.0
2019-06-12 15:35:00,51.62,51.63,51.57,51.6,50490.0,31.4032,31.4093,31.3728,31.391,50490.0
2019-06-12 15:40:00,51.6,51.66,51.58,51.62,72708.0,31.391,31.4275,31.3789,31.4032,72708.0
2019-06-12 15:45:00,51.61,51.67,51.61,51.62,75499.0,31.3971,31.4336,31.3971,31.4032,75499.0
2019-06-12 15:50:00,51.62,51.69,51.62,51.67,113147.0,31.4032,31.4458,31.4032,31.4336,113147.0
2019-06-12 15:55:00,51.66,51.68,51.57,51.61,481637.0,31.4275,31.4397,31.3728,31.3971,481637.0
2019-06-13 09:30:00,51.16,51.43,50.97,51.32,218652.0,31.6096,31.7764,31.4922,31.7084,218652.0
2019-06-13 09:35:00,51.32,51.35,51.22,51.29,72944.0,31.7084,31.727,31.6466,31.6899,72944.0
2019-06-13 09:40:00,51.29,51.34,51.15,51.19,63206.0,31.6899,31.7208,31.6034,31.6281,63206.0
2019-06-13 09:45:00,51.18,51.19,51.08,51.11,47656.0,31.6219,31.6281,31.5601,31.5787,47656.0
2019-06-13 09:50:00,51.11,51.14,51.0,51.04,66785.0,31.5787,31.5972,31.5107,31.5354,66785.0
2019-06-13 09:55:00,51.03,51.09,51.0,51.05,41615.0,31.5292,31.5663,31.5107,31.5416,41615.0
2019-06-13 10:00:00,51.04,51.06,50.83,50.83,51447.0,31.5354,31.5478,31.4057,31.4057,51447.0
2019-06-13 10:05:00,50.82,50.83,50.68,50.8,54963.0,31.3995,31.4057,31.313,31.3871,54963.0
2019-06-13 10:10:00,50.8,50.82,50.76,50.82,26278.0,31.3871,31.3995,31.3624,31.3995,26278.0
2019-06-13 10:15:00,50.82,50.91,50.79,50.81,45990.0,31.3995,31.4551,31.381,31.3933,45990.0
2019-06-13 10:20:00,50.81,50.84,50.78,50.8,17300.0,31.3933,31.4118,31.3748,31.3871,17300.0
2019-06-13 10:25:00,50.79,50.89,50.77,50.89,18532.0,31.381,31.4427,31.3686,31.4427,18532.0
2019-06-13 10:30:00,50.89,50.9,50.84,50.87,25007.0,31.4427,31.4489,31.4118,31.4304,25007.0
2019-06-13 10:35:00,50.87,50.98,50.87,50.98,55386.0,31.4304,31.4983,31.4304,31.4983,55386.0
2019-06-13 10:40:00,50.96,50.98,50.86,50.94,23234.0,31.486,31.4983,31.4242,31.4736,23234.0
2019-06-13 10:45:00,50.94,50.94,50.89,50.9,17034.0,31.4736,31.4736,31.4427,31.4489,17034.0
2019-06-13 10:50:00,50.89,50.93,50.88,50.93,11671.0,31.4427,31.4675,31.4366,31.4675,11671.0
2019-06-13 10:55:00,50.93,50.96,50.9,50.96,12275.0,31.4675,31.486,31.4489,31.486,12275.0
2019-06-13 11:00:00,50.97,51.01,50.96,51.01,32807.0,31.4922,31.5169,31.486,31.5169,32807.0
2019-06-13 11:05:00,51.0,51.0,50.89,50.94,36601.0,31.5107,31.5107,31.4427,31.4736,36601.0
2019-06-13 11:10:00,50.94,50.96,50.9,50.91,21254.0,31.4736,31.486,31.4489,31.4551,21254.0
2019-06-13 11:15:00,50.91,50.91,50.84,50.87,23165.0,31.4551,31.4551,31.4118,31.4304,23165.0
2019-06-13 11:20:00,50.87,50.9,50.84,50.85,12038.0,31.4304,31.4489,31.4118,31.418,12038.0
2019-06-13 11:25:00,50.86,50.91,50.85,50.91,22220.0,31.4242,31.4551,31.418,31.4551,22220.0
2019-06-13 11:30:00,50.9,50.9,50.86,50.88,19983.0,31.4489,31.4489,31.4242,31.4366,19983.0
2019-06-13 11:35:00,50.89,50.97,50.88,50.97,20912.0,31.4427,31.4922,31.4366,31.4922,20912.0
2019-06-13 11:40:00,50.96,50.97,50.92,50.96,11335.0,31.486,31.4922,31.4613,31.486,11335.0
2019-06-13 11:45:00,50.96,51.04,50.96,51.04,19801.0,31.486,31.5354,31.486,31.5354,19801.0
2019-06-13 11:50:00,51.03,51.03,50.98,50.98,27394.0,31.5292,31.5292,31.4983,31.4983,27394.0
2019-06-13 11:55:00,50.98,50.99,50.94,50.97,15138.0,31.4983,31.5045,31.4736,31.4922,15138.0
2019-06-13 12:00:00,50.97,51.04,50.95,51.03,15200.0,31.4922,31.5354,31.4798,31.5292,15200.0
2019-06-13 12:05:00,51.04,51.1,51.04,51.07,20530.0,31.5354,31.5725,31.5354,31.554,20530.0
2019-06-13 12:10:00,51.08,51.11,51.05,51.1,10182.0,31.5601,31.5787,31.5416,31.5725,10182.0
2019-06-13 12:15:00,51.11,51.19,51.09,51.16,43853.0,31.5787,31.6281,31.5663,31.6096,43853.0
2019-06-13 12:20:00,51.17,51.2,51.16,51.17,48192.0,31.6157,31.6343,31.6096,31.6157,48192.0
2019-06-13 12:25:00,51.18,51.21,51.16,51.16,24801.0,31.6219,31.6405,31.6096,31.6096,24801.0
2019-06-13 12:30:00,51.16,51.18,51.07,51.08,31362.0,31.6096,31.6219,31.554,31.5601,31362.0
2019-06-13 12:35:00,51.08,51.08,50.97,50.98,22196.0,31.5601,31.5601,31.4922,31.4983,22196.0
2019-06-13 12:40:00,50.97,51.07,50.96,51.04,30992.0,31.4922,31.554,31.486,31.5354,30992.0
2019-06-13 12:45:00,51.05,51.1,51.04,51.06,28684.0,31.5416,31.5725,31.5354,31.5478,28684.0
2019-06-13 12:50:00,51.06,51.08,51.01,51.07,22849.0,31.5478,31.5601,31.5169,31.554,22849.0
2019-06-13 12:55:00,51.07,51.09,51.06,51.07,13971.0,31.554,31.5663,31.5478,31.554,13971.0
2019-06-13 13:00:00,51.08,51.11,51.07,51.08,17213.0,31.5601,31.5787,31.554,31.5601,17213.0
2019-06-13 13:05:00,51.08,51.1,51.06,51.09,10779.0,31.5601,31.5725,31.5478,31.5663,10779.0
2019-06-13 13:10:00,51.1,51.13,51.08,51.1,53217.0,31.5725,31.591,31.5601,31.5725,53217.0
2019-06-13 13:15:00,51.11,51.13,51.09,51.1,10945.0,31.5787,31.591,31.5663,31.5725,10945.0
2019-06-13 13:20:00,51.1,51.14,51.1,51.14,13448.0,31.5725,31.5972,31.5725,31.5972,13448.0
2019-06-13 13:25:00,51.14,51.16,51.1,51.12,24012.0,31.5972,31.6096,31.5725,31.5848,24012.0
2019-06-13 13:30:00,51.12,51.15,51.11,51.14,25201.0,31.5848,31.6034,31.5787,31.5972,25201.0
2019-06-13 13:35:00,51.15,51.16,51.12,51.15,11116.0,31.6034,31.6096,31.5848,31.6034,11116.0
2019-06-13 13:40:00,51.14,51.16,51.11,51.11,17900.0,31.5972,31.6096,31.5787,31.5787,17900.0
2019-06-13 13:45:00,51.11,51.18,51.11,51.18,13700.0,31.5787,31.6219,31.5787,31.6219,13700.0
2019-06-13 13:50:00,51.17,51.18,51.13,51.14,11134.0,31.6157,31.6219,31.591,31.5972,11134.0
2019-06-13 13:55:00,51.14,51.18,51.12,51.15,28836.0,31.5972,31.6219,31.5848,31.6034,28836.0
2019-06-13 14:00:00,51.16,51.17,51.13,51.15,18791.0,31.6096,31.6157,31.591,31.6034,18791.0
2019-06-13 14:05:00,51.15,51.16,51.11,51.12,18444.0,31.6034,31.6096,31.5787,31.5848,18444.0
2019-06-13 14:10:00,51.11,51.17,51.1,51.17,20406.0,31.5787,31.6157,31.5725,31.6157,20406.0
2019-06-13 14:15:00,51.16,51.17,51.08,51.13,37380.0,31.6096,31.6157,31.5601,31.591,37380.0
2019-06-13 14:20:00,51.13,51.15,51.12,51.13,13800.0,31.591,31.6034,31.5848,31.591,13800.0
2019-06-13 14:25:00,51.14,51.16,51.12,51.16,13423.0,31.5972,31.6096,31.5848,31.6096,13423.0
2019-06-13 14:30:00,51.16,51.17,51.11,51.12,22728.0,31.6096,31.6157,31.5787,31.5848,22728.0
2019-06-13 14:35:00,51.11,51.11,51.07,51.09,27139.0,31.5787,31.5787,31.554,31.5663,27139.0
2019-06-13 14:40:00,51.09,51.18,51.08,51.18,30545.0,31.5663,31.6219,31.5601,31.6219,30545.0
2019-06-13 14:45:00,51.18,51.19,51.15,51.17,17709.0,31.6219,31.6281,31.6034,31.6157,17709.0
2019-06-13 14:50:00,51.18,51.19,51.16,51.18,18469.0,31.6219,31.6281,31.6096,31.6219,18469.0
2019-06-13 14:55:00,51.18,51.2,51.15,51.18,30086.0,31.6219,31.6343,31.6034,31.6219,30086.0
2019-06-13 15:00:00,51.17,51.18,51.09,51.11,38419.0,31.6157,31.6219,31.5663,31.5787,38419.0
2019-06-13 15:05:00,51.11,51.12,51.06,51.08,32248.0,31.5787,31.5848,31.5478,31.5601,32248.0
2019-06-13 15:10:00,51.08,51.1,51.06,51.08,26623.0,31.5601,31.5725,31.5478,31.5601,26623.0
2019-06-13 15:15:00,51.07,51.08,51.04,51.06,33332.0,31.554,31.5601,31.5354,31.5478,33332.0
2019-06-13 15:20:00,51.06,51.1,51.06,51.08,24051.0,31.5478,31.5725,31.5478,31.5601,24051.0
2019-06-13 15:25:00,51.09,51.1,50.98,51.0,57512.0,31.5663,31.5725,31.4983,31.5107,57512.0
2019-06-13 15:30:00,51.0,51.08,50.98,51.05,43232.0,31.5107,31.5601,31.4983,31.5416,43232.0
2019-06-13 15:35:00,51.06,51.1,51.05,51.08,34589.0,31.5478,31.5725,31.5416,31.5601,34589.0
2019-06-13 15:40:00,51.08,51.1,51.04,51.05,51505.0,31.5601,31.5725,31.5354,31.5416,51505.0
2019-06-13 15:45:00,51.05,51.07,51.01,51.02,62686.0,31.5416,31.554,31.5169,31.5231,62686.0
2019-06-13 15:50:00,51.01,51.11,51.0,51.1,99572.0,31.5169,31.5787,31.5107,31.5725,99572.0
2019-06-13 15:55:00,51.1,51.23,51.05,51.22,242155.0,31.5725,31.6528,31.5416,31.6466,242155.0
2019-06-14 09:30:00,51.11,51.48,51.02,51.36,217711.0,31.5787,31.8073,31.5231,31.7331,217711.0
2019-06-14 09:35:00,51.35,51.38,51.06,51.16,63781.0,31.727,31.7455,31.5478,31.6096,63781.0
2019-06-14 09:40:00,51.17,51.26,51.12,51.13,29189.0,31.6157,31.6713,31.5848,31.591,29189.0
2019-06-14 09:45:00,51.16,51.2,51.07,51.11,28560.0,31.6096,31.6343,31.554,31.5787,28560.0
2019-06-14 09:50:00,51.11,51.13,50.96,51.03,73484.0,31.5787,31.591,31.486,31.5292,73484.0
2019-06-14 09:55:00,51.04,51.15,51.02,51.08,53548.0,31.5354,31.6034,31.5231,31.5601,53548.0
2019-06-14 10:00:00,51.06,51.06,50.9,50.98,68922.0,31.5478,31.5478,31.4489,31.4983,68922.0
2019-06-14 10:05:00,50.98,51.1,50.98,51.06,38650.0,31.4983,31.5725,31.4983,31.5478,38650.0
2019-06-14 10:10:00,51.05,51.12,51.05,51.08,21352.0,31.5416,31.5848,31.5416,31.5601,21352.0
2019-06-14 10:15:00,51.07,51.14,51.03,51.07,35084.0,31.554,31.5972,31.5292,31.554,35084.0
2019-06-14 10:20:00,51.06,51.1,51.02,51.07,19620.0,31.5478,31.5725,31.5231,31.554,19620.0
2019-06-14 10:25:00,51.08,51.09,51.01,51.05,27083.0,31.5601,31.5663,31.5169,31.5416,27083.0
2019-06-14 10:30:00,51.05,51.07,50.92,50.94,57821.0,31.5416,31.554,31.4613,31.4736,57821.0
2019-06-14 10:35:00,50.95,50.95,50.81,50.82,50403.0,31.4798,31.4798,31.3933,31.3995,50403.0
2019-06-14 10:40:00,50.82,50.83,50.7,50.71,75944.0,31.3995,31.4057,31.3253,31.3315,75944.0
2019-06-14 10:45:00,50.71,50.71,50.65,50.7,84221.0,31.3315,31.3315,31.2945,31.3253,84221.0
2019-06-14 10:50:00,50.71,50.81,50.7,50.78,46536.0,31.3315,31.3933,31.3253,31.3748,46536.0
2019-06-14 10:55:00,50.77,50.77,50.68,50.71,59031.0,31.3686,31.3686,31.313,31.3315,59031.0
2019-06-14 11:00:00,50.72,50.75,50.67,50.68,39042.0,31.3377,31.3562,31.3068,31.313,39042.0
2019-06-14 11:05:00,50.68,50.69,50.55,50.55,58578.0,31.313,31.3192,31.2327,31.2327,58578.0
2019-06-14 11:10:00,50.55,50.61,50.53,50.6,94306.0,31.2327,31.2697,31.2203,31.2636,94306.0
2019-06-14 11:15:00,50.61,50.67,50.48,50.52,50318.0,31.2697,31.3068,31.1894,31.2141,50318.0
2019-06-14 11:20:00,50.52,50.68,50.51,50.65,23930.0,31.2141,31.313,31.208,31.2945,23930.0
2019-06-14 11:25:00,50.65,50.7,50.58,50.6,51713.0,31.2945,31.3253,31.2512,31.2636,51713.0
2019-06-14 11:30:00,50.6,50.76,50.59,50.72,28505.0,31.2636,31.3624,31.2574,31.3377,28505.0
2019-06-14 11:35:00,50.71,50.78,50.69,50.74,21410.0,31.3315,31.3748,31.3192,31.3501,21410.0
2019-06-14 11:40:00,50.75,50.76,50.68,50.73,25016.0,31.3562,31.3624,31.313,31.3439,25016.0
2019-06-14 11:45:00,50.72,50.74,50.67,50.72,15195.0,31.3377,31.3501,31.3068,31.3377,15195.0
2019-06-14 11:50:00,50.72,50.78,50.72,50.78,17269.0,31.3377,31.3748,31.3377,31.3748,17269.0
2019-06-14 11:55:00,50.78,50.87,50.76,50.78,31008.0,31.3748,31.4304,31.3624,31.3748,31008.0
2019-06-14 12:00:00,50.77,50.78,50.68,50.7,17712.0,31.3686,31.3748,31.313,31.3253,17712.0
2019-06-14 12:05:00,50.71,50.72,50.69,50.7,16277.0,31.3315,31.3377,31.3192,31.3253,16277.0
2019-06-14 12:10:00,50.7,50.71,50.66,50.68,16702.0,31.3253,31.3315,31.3006,31.313,16702.0
2019-06-14 12:15:00,50.68,50.7,50.63,50.65,13974.0,31.313,31.3253,31.2821,31.2945,13974.0
2019-06-14 12:20:00,50.65,50.69,50.63,50.68,7782.0,31.2945,31.3192,31.2821,31.313,7782.0
2019-06-14 12:25:00,50.67,50.72,50.65,50.72,14255.0,31.3068,31.3377,31.2945,31.3377,14255.0
2019-06-14 12:30:00,50.71,50.74,50.7,50.73,12217.0,31.3315,31.3501,31.3253,31.3439,12217.0
2019-06-14 12:35:00,50.73,50.76,50.71,50.71,17571.0,31.3439,31.3624,31.3315,31.3315,17571.0
2019-06-14 12:40:00,50.71,50.73,50.7,50.72,13734.0,31.3315,31.3439,31.3253,31.3377,13734.0
2019-06-14 12:45:00,50.73,50.74,50.71,50.73,15314.0,31.3439,31.3501,31.3315,31.3439,15314.0
2019-06-14 12:50:00,50.73,50.76,50.71,50.72,31898.0,31.3439,31.3624,31.3315,31.3377,31898.0
2019-06-14 12:55:00,50.71,50.75,50.67,50.71,17545.0,31.3315,31.3562,31.3068,31.3315,17545.0
2019-06-14 13:00:00,50.71,50.72,50.66,50.68,20546.0,31.3315,31.3377,31.3006,31.313,20546.0
2019-06-14 13:05:00,50.67,50.68,50.64,50.66,15479.0,31.3068,31.313,31.2883,31.3006,15479.0
2019-06-14 13:10:00,50.66,50.66,50.59,50.61,16914.0,31.3006,31.3006,31.2574,31.2697,16914.0
2019-06-14 13:15:00,50.6,50.64,50.59,50.6,11876.0,31.2636,31.2883,31.2574,31.2636,11876.0
2019-06-14 13:20:00,50.59,50.62,50.56,50.61,39530.0,31.2574,31.2759,31.2388,31.2697,39530.0
2019-06-14 13:25:00,50.61,50.61,50.57,50.59,11094.0,31.2697,31.2697,31.245,31.2574,11094.0
2019-06-14 13:30:00,50.59,50.6,50.55,50.58,26926.0,31.2574,31.2636,31.2327,31.2512,26926.0
2019-06-14 13:35:00,50.58,50.65,50.57,50.64,17261.0,31.2512,31.2945,31.245,31.2883,17261.0
2019-06-14 13:40:00,50.64,50.64,50.62,50.63,9914.0,31.2883,31.2883,31.2759,31.2821,9914.0
2019-06-14 13:45:00,50.64,50.67,50.61,50.67,27728.0,31.2883,31.3068,31.2697,31.3068,27728.0
2019-06-14 13:50:00,50.68,50.69,50.66,50.68,15349.0,31.313,31.3192,31.3006,31.313,15349.0
2019-06-14 13:55:00,50.68,50.69,50.66,50.66,7879.0,31.313,31.3192,31.3006,31.3006,7879.0
2019-06-14 14:00:00,50.66,50.69,50.65,50.68,49820.0,31.3006,31.3192,31.2945,31.313,49820.0
2019-06-14 14:05:00,50.67,50.71,50.67,50.71,13527.0,31.3068,31.3315,31.3068,31.3315,13527.0
2019-06-14 14:10:00,50.7,50.75,50.7,50.75,24010.0,31.3253,31.3562,31.3253,31.3562,24010.0
2019-06-14 14:15:00,50.75,50.79,50.74,50.79,16024.0,31.3562,31.381,31.3501,31.381,16024.0
2019-06-14 14:20:00,50.79,50.8,50.74,50.75,17360.0,31.381,31.3871,31.3501,31.3562,17360.0
2019-06-14 14:25:00,50.75,50.77,50.73,50.77,11861.0,31.3562,31.3686,31.3439,31.3686,11861.0
2019-06-14 14:30:00,50.77,50.85,50.76,50.84,18736.0,31.3686,31.418,31.3624,31.4118,18736.0
2019-06-14 14:35:00,50.85,50.85,50.77,50.8,14054.0,31.418,31.418,31.3686,31.3871,14054.0
2019-06-14 14:40:00,50.8,50.82,50.78,50.82,16029.0,31.3871,31.3995,31.3748,31.3995,16029.0
2019-06-14 14:45:00,50.81,50.84,50.8,50.84,15659.0,31.3933,31.4118,31.3871,31.4118,15659.0
2019-06-14 14:50:00,50.84,50.84,50.8,50.81,14269.0,31.4118,31.4118,31.3871,31.3933,14269.0
2019-06-14 14:55:00,50.8,50.86,50.8,50.83,35188.0,31.3871,31.4242,31.3871,31.4057,35188.0
2019-06-14 15:00:00,50.82,50.91,50.82,50.9,22454.0,31.3995,31.4551,31.3995,31.4489,22454.0
2019-06-14 15:05:00,50.9,50.92,50.85,50.87,58313.0,31.4489,31.4613,31.418,31.4304,58313.0
2019-06-14 15:10:00,50.86,50.89,50.85,50.88,20012.0,31.4242,31.4427,31.418,31.4366,20012.0
2019-06-14 15:15:00,50.88,50.9,50.86,50.87,21436.0,31.4366,31.4489,31.4242,31.4304,21436.0
2019-06-14 15:20:00,50.88,50.96,50.88,50.95,24842.0,31.4366,31.486,31.4366,31.4798,24842.0
2019-06-14 15:25:00,50.94,50.96,50.9,50.96,25182.0,31.4736,31.486,31.4489,31.486,25182.0
2019-06-14 15:30:00,50.94,50.96,50.92,50.95,21573.0,31.4736,31.486,31.4613,31.4798,21573.0
2019-06-14 15:35:00,50.96,50.99,50.94,50.97,41676.0,31.486,31.5045,31.4736,31.4922,41676.0
2019-06-14 15:40:00,50.96,50.96,50.86,50.89,45091.0,31.486,31.486,31.4242,31.4427,45091.0
2019-06-14 15:45:00,50.89,50.9,50.85,50.88,38421.0,31.4427,31.4489,31.418,31.4366,38421.0
2019-06-14 15:50:00,50.87,50.89,50.83,50.88,60423.0,31.4304,31.4427,31.4057,31.4366,60423.0
2019-06-14 15:55:00,50.87,50.9,50.8,50.86,200245.0,31.4304,31.4489,31.3871,31.4242,200245.0
2019-06-17 09:30:00,50.39,50.74,50.38,50.67,157138.0,31.1338,31.3501,31.1276,31.3068,157138.0
2019-06-17 09:35:00,50.69,50.8,50.57,50.69,66590.0,31.3192,31.3871,31.245,31.3192,66590.0
2019-06-17 09:40:00,50.68,50.73,50.57,50.58,37218.0,31.313,31.3439,31.245,31.2512,37218.0
2019-06-17 09:45:00,50.57,50.63,50.53,50.62,76509.0,31.245,31.2821,31.2203,31.2759,76509.0
2019-06-17 09:50:00,50.63,50.78,50.57,50.78,105411.0,31.2821,31.3748,31.245,31.3748,105411.0
2019-06-17 09:55:00,50.77,50.84,50.64,50.67,38740.0,31.3686,31.4118,31.2883,31.3068,38740.0
2019-06-17 10:00:00,50.68,50.79,50.61,50.7,40247.0,31.313,31.381,31.2697,31.3253,40247.0
2019-06-17 10:05:00,50.7,50.79,50.67,50.73,29897.0,31.3253,31.381,31.3068,31.3439,29897.0
2019-06-17 10:10:00,50.73,50.76,50.59,50.59,32822.0,31.3439,31.3624,31.2574,31.2574,32822.0
2019-06-17 10:15:00,50.59,50.79,50.56,50.74,43547.0,31.2574,31.381,31.2388,31.3501,43547.0
2019-06-17 10:20:00,50.75,50.84,50.73,50.82,29215.0,31.3562,31.4118,31.3439,31.3995,29215.0
2019-06-17 10:25:00,50.82,50.85,50.75,50.79,29110.0,31.3995,31.418,31.3562,31.381,29110.0
2019-06-17 10:30:00,50.79,50.86,50.77,50.77,41229.0,31.381,31.4242,31.3686,31.3686,41229.0
2019-06-17 10:35:00,50.78,50.86,50.77,50.81,52536.0,31.3748,31.4242,31.3686,31.3933,52536.0
2019-06-17 10:40:00,50.8,50.86,50.76,50.83,48963.0,31.3871,31.4242,31.3624,31.4057,48963.0
2019-06-17 10:45:00,50.83,50.86,50.78,50.86,31285.0,31.4057,31.4242,31.3748,31.4242,31285.0
2019-06-17 10:50:00,50.86,50.88,50.79,50.83,27827.0,31.4242,31.4366,31.381,31.4057,27827.0
2019-06-17 10:55:00,50.82,50.86,50.75,50.8,30269.0,31.3995,31.4242,31.3562,31.3871,30269.0
2019-06-17 11:00:00,50.79,50.93,50.79,50.86,47546.0,31.381,31.4675,31.381,31.4242,47546.0
2019-06-17 11:05:00,50.85,50.85,50.75,50.78,62711.0,31.418,31.418,31.3562,31.3748,62711.0
2019-06-17 11:10:00,50.79,50.81,50.75,50.77,17004.0,31.381,31.3933,31.3562,31.3686,17004.0
2019-06-17 11:15:00,50.77,50.8,50.73,50.78,31071.0,31.3686,31.3871,31.3439,31.3748,31071.0
2019-06-17 11:20:00,50.78,50.79,50.74,50.75,47911.0,31.3748,31.381,31.3501,31.3562,47911.0
2019-06-17 11:25:00,50.75,50.76,50.7,50.71,37209.0,31.3562,31.3624,31.3253,31.3315,37209.0
2019-06-17 11:30:00,50.71,50.74,50.66,50.69,48393.0,31.3315,31.3501,31.3006,31.3192,48393.0
2019-06-17 11:35:00,50.69,50.7,50.62,50.64,56695.0,31.3192,31.3253,31.2759,31.2883,56695.0
2019-06-17 11:40:00,50.65,50.66,50.6,50.6,24809.0,31.2945,31.3006,31.2636,31.2636,24809.0
2019-06-17 11:45:00,50.6,50.77,50.6,50.76,25084.0,31.2636,31.3686,31.2636,31.3624,25084.0
2019-06-17 11:50:00,50.77,50.82,50.73,50.81,25385.0,31.3686,31.3995,31.3439,31.3933,25385.0
2019-06-17 11:55:00,50.8,50.82,50.75,50.81,52710.0,31.3871,31.3995,31.3562,31.3933,52710.0
2019-06-17 12:00:00,50.8,50.86,50.79,50.8,28232.0,31.3871,31.4242,31.381,31.3871,28232.0
2019-06-17 12:05:00,50.81,50.81,50.76,50.81,43804.0,31.3933,31.3933,31.3624,31.3933,43804.0
2019-06-17 12:10:00,50.81,50.84,50.77,50.8,23516.0,31.3933,31.4118,31.3686,31.3871,23516.0
2019-06-17 12:15:00,50.8,50.82,50.77,50.82,34443.0,31.3871,31.3995,31.3686,31.3995,34443.0
2019-06-17 12:20:00,50.82,50.82,50.77,50.79,33716.0,31.3995,31.3995,31.3686,31.381,33716.0
2019-06-17 12:25:00,50.79,50.87,50.78,50.81,94810.0,31.381,31.4304,31.3748,31.3933,94810.0
2019-06-17 12:30:00,50.81,50.94,50.75,50.94,35316.0,31.3933,31.4736,31.3562,31.4736,35316.0
2019-06-17 12:35:00,50.93,50.97,50.87,50.88,54243.0,31.4675,31.4922,31.4304,31.4366,54243.0
2019-06-17 12:40:00,50.89,50.9,50.81,50.84,25048.0,31.4427,31.4489,31.3933,31.4118,25048.0
2019-06-17 12:45:00,50.84,50.9,50.83,50.87,16547.0,31.4118,31.4489,31.4057,31.4304,16547.0
2019-06-17 12:50:00,50.87,50.88,50.83,50.86,18268.0,31.4304,31.4366,31.4057,31.4242,18268.0
2019-06-17 12:55:00,50.86,50.87,50.79,50.85,30210.0,31.4242,31.4304,31.381,31.418,30210.0
2019-06-17 13:00:00,50.84,50.88,50.82,50.85,38768.0,31.4118,31.4366,31.3995,31.418,38768.0
2019-06-17 13:05:00,50.85,50.89,50.83,50.83,23777.0,31.418,31.4427,31.4057,31.4057,23777.0
2019-06-17 13:10:00,50.83,50.86,50.8,50.83,17020.0,31.4057,31.4242,31.3871,31.4057,17020.0
2019-06-17 13:15:00,50.82,50.89,50.82,50.89,32199.0,31.3995,31.4427,31.3995,31.4427,32199.0
2019-06-17 13:20:00,50.9,50.9,50.85,50.85,15152.0,31.4489,31.4489,31.418,31.418,15152.0
2019-06-17 13:25:00,50.84,50.88,50.82,50.87,21026.0,31.4118,31.4366,31.3995,31.4304,21026.0
2019-06-17 13:30:00,50.88,50.89,50.84,50.86,25148.0,31.4366,31.4427,31.4118,31.4242,25148.0
2019-06-17 13:35:00,50.86,50.91,50.85,50.91,16070.0,31.4242,31.4551,31.418,31.4551,16070.0
2019-06-17 13:40:00,50.9,51.0,50.9,51.0,26476.0,31.4489,31.5107,31.4489,31.5107,26476.0
2019-06-17 13:45:00,50.99,51.04,50.99,51.01,40501.0,31.5045,31.5354,31.5045,31.5169,40501.0
2019-06-17 13:50:00,51.01,51.02,51.0,51.0,11729.0,31.5169,31.5231,31.5107,31.5107,11729.0
2019-06-17 13:55:00,51.0,51.01,50.95,50.95,19330.0,31.5107,31.5169,31.4798,31.4798,19330.0
2019-06-17 14:00:00,50.96,51.02,50.95,51.01,34213.0,31.486,31.5231,31.4798,31.5169,34213.0
2019-06-17 14:05:00,51.01,51.09,51.01,51.09,25991.0,31.5169,31.5663,31.5169,31.5663,25991.0
2019-06-17 14:10:00,51.08,51.12,51.04,51.11,33745.0,31.5601,31.5848,31.5354,31.5787,33745.0
2019-06-17 14:15:00,51.12,51.19,51.1,51.19,54519.0,31.5848,31.6281,31.5725,31.6281,54519.0
2019-06-17 14:20:00,51.19,51.19,51.01,51.02,54779.0,31.6281,31.6281,31.5169,31.5231,54779.0
2019-06-17 14:25:00,51.01,51.07,50.98,50.99,31099.0,31.5169,31.554,31.4983,31.5045,31099.0
2019-06-17 14:30:00,50.99,51.01,50.97,50.98,28211.0,31.5045,31.5169,31.4922,31.4983,28211.0
2019-06-17 14:35:00,50.97,51.01,50.97,51.0,29135.0,31.4922,31.5169,31.4922,31.5107,29135.0
2019-06-17 14:40:00,51.0,51.02,50.98,50.98,25451.0,31.5107,31.5231,31.4983,31.4983,25451.0
2019-06-17 14:45:00,50.98,51.0,50.97,50.98,21143.0,31.4983,31.5107,31.4922,31.4983,21143.0
2019-06-17 14:50:00,50.97,50.99,50.95,50.95,21856.0,31.4922,31.5045,31.4798,31.4798,21856.0
2019-06-17 14:55:00,50.96,51.0,50.95,51.0,20346.0,31.486,31.5107,31.4798,31.5107,20346.0
2019-06-17 15:00:00,51.0,51.0,50.94,51.0,32079.0,31.5107,31.5107,31.4736,31.5107,32079.0
2019-06-17 15:05:00,50.99,51.07,50.97,51.05,90108.0,31.5045,31.554,31.4922,31.5416,90108.0
2019-06-17 15:10:00,51.05,51.08,51.04,51.05,32568.0,31.5416,31.5601,31.5354,31.5416,32568.0
2019-06-17 15:15:00,51.05,51.08,51.05,51.08,47860.0,31.5416,31.5601,31.5416,31.5601,47860.0
2019-06-17 15:20:00,51.07,51.12,51.06,51.09,46691.0,31.554,31.5848,31.5478,31.5663,46691.0
2019-06-17 15:25:00,51.09,51.12,51.07,51.12,32182.0,31.5663,31.5848,31.554,31.5848,32182.0
2019-06-17 15:30:00,51.12,51.13,51.05,51.06,62308.0,31.5848,31.591,31.5416,31.5478,62308.0
2019-06-17 15:35:00,51.06,51.09,51.05,51.06,56133.0,31.5478,31.5663,31.5416,31.5478,56133.0
2019-06-17 15:40:00,51.07,51.08,50.99,51.03,44754.0,31.554,31.5601,31.5045,31.5292,44754.0
2019-06-17 15:45:00,51.02,51.02,50.91,50.91,72462.0,31.5231,31.5231,31.4551,31.4551,72462.0
2019-06-17 15:50:00,50.91,50.93,50.87,50.88,83680.0,31.4551,31.4675,31.4304,31.4366,83680.0
2019-06-17 15:55:00,50.89,50.93,50.84,50.86,228029.0,31.4427,31.4675,31.4118,31.4242,228029.0
2019-06-18 09:30:00,51.07,51.25,50.77,50.9,159113.0,31.554,31.6652,31.3686,31.4489,159113.0
2019-06-18 09:35:00,50.92,51.08,50.87,50.99,97327.0,31.4613,31.5601,31.4304,31.5045,97327.0
2019-06-18 09:40:00,50.98,51.03,50.88,50.91,75037.0,31.4983,31.5292,31.4366,31.4551,75037.0
2019-06-18 09:45:00,50.93,50.94,50.75,50.86,75607.0,31.4675,31.4736,31.3562,31.4242,75607.0
2019-06-18 09:50:00,50.86,50.89,50.79,50.86,55413.0,31.4242,31.4427,31.381,31.4242,55413.0
2019-06-18 09:55:00,50.86,50.89,50.66,50.69,65111.0,31.4242,31.4427,31.3006,31.3192,65111.0
2019-06-18 10:00:00,50.7,50.7,50.55,50.61,63290.0,31.3253,31.3253,31.2327,31.2697,63290.0
2019-06-18 10:05:00,50.61,50.69,50.54,50.59,60721.0,31.2697,31.3192,31.2265,31.2574,60721.0
2019-06-18 10:10:00,50.6,50.67,50.55,50.63,48331.0,31.2636,31.3068,31.2327,31.2821,48331.0
2019-06-18 10:15:00,50.62,50.64,50.46,50.48,50430.0,31.2759,31.2883,31.1771,31.1894,50430.0
2019-06-18 10:20:00,50.48,50.5,50.37,50.37,71641.0,31.1894,31.2018,31.1215,31.1215,71641.0
2019-06-18 10:25:00,50.38,50.5,50.34,50.5,48171.0,31.1276,31.2018,31.1029,31.2018,48171.0
2019-06-18 10:30:00,50.5,50.58,50.49,50.52,49755.0,31.2018,31.2512,31.1956,31.2141,49755.0
2019-06-18 10:35:00,50.52,50.54,50.43,50.46,41643.0,31.2141,31.2265,31.1585,31.1771,41643.0
2019-06-18 10:40:00,50.45,50.48,50.41,50.44,44173.0,31.1709,31.1894,31.1462,31.1647,44173.0
2019-06-18 10:45:00,50.43,50.46,50.32,50.33,58004.0,31.1585,31.1771,31.0906,31.0967,58004.0
2019-06-18 10:50:00,50.33,50.34,50.15,50.25,164492.0,31.0967,31.1029,30.9855,31.0473,164492.0
2019-06-18 10:55:00,50.26,50.31,50.23,50.25,72609.0,31.0535,31.0844,31.035,31.0473,72609.0
2019-06-18 11:00:00,50.26,50.37,50.25,50.28,54712.0,31.0535,31.1215,31.0473,31.0658,54712.0
2019-06-18 11:05:00,50.28,50.34,50.2,50.23,55892.0,31.0658,31.1029,31.0164,31.035,55892.0
2019-06-18 11:10:00,50.22,50.27,50.19,50.27,54303.0,31.0288,31.0597,31.0102,31.0597,54303.0
2019-06-18 11:15:00,50.27,50.33,50.27,50.31,38529.0,31.0597,31.0967,31.0597,31.0844,38529.0
2019-06-18 11:20:00,50.3,50.34,50.11,50.12,58292.0,31.0782,31.1029,30.9608,30.967,58292.0
2019-06-18 11:25:00,50.12,50.24,50.12,50.19,37885.0,30.967,31.0411,30.967,31.0102,37885.0
2019-06-18 11:30:00,50.2,50.21,50.1,50.17,65415.0,31.0164,31.0226,30.9546,30.9979,65415.0
2019-06-18 11:35:00,50.17,50.19,50.16,50.19,43929.0,30.9979,31.0102,30.9917,31.0102,43929.0
2019-06-18 11:40:00,50.19,50.24,50.18,50.21,57766.0,31.0102,31.0411,31.0041,31.0226,57766.0
2019-06-18 11:45:00,50.22,50.28,50.19,50.25,38855.0,31.0288,31.0658,31.0102,31.0473,38855.0
2019-06-18 11:50:00,50.25,50.32,50.23,50.28,37312.0,31.0473,31.0906,31.035,31.0658,37312.0
2019-06-18 11:55:00,50.28,50.28,50.12,50.13,44254.0,31.0658,31.0658,30.967,30.9732,44254.0
2019-06-18 12:00:00,50.13,50.2,50.13,50.19,29889.0,30.9732,31.0164,30.9732,31.0102,29889.0
2019-06-18 12:05:00,50.2,50.23,50.19,50.21,30030.0,31.0164,31.035,31.0102,31.0226,30030.0
2019-06-18 12:10:00,50.2,50.26,50.2,50.26,19094.0,31.0164,31.0535,31.0164,31.0535,19094.0
2019-06-18 12:15:00,50.25,50.26,50.16,50.18,31460.0,31.0473,31.0535,30.9917,31.0041,31460.0
2019-06-18 12:20:00,50.19,50.38,50.19,50.34,31219.0,31.0102,31.1276,31.0102,31.1029,31219.0
2019-06-18 12:25:00,50.35,50.46,50.35,50.41,37964.0,31.1091,31.1771,31.1091,31.1462,37964.0
2019-06-18 12:30:00,50.41,50.43,50.34,50.36,22118.0,31.1462,31.1585,31.1029,31.1153,22118.0
2019-06-18 12:35:00,50.36,50.36,50.24,50.27,22117.0,31.1153,31.1153,31.0411,31.0597,22117.0
2019-06-18 12:40:00,50.27,50.36,50.26,50.33,50316.0,31.0597,31.1153,31.0535,31.0967,50316.0
2019-06-18 12:45:00,50.32,50.34,50.25,50.27,30941.0,31.0906,31.1029,31.0473,31.0597,30941.0
2019-06-18 12:50:00,50.26,50.27,50.2,50.21,27924.0,31.0535,31.0597,31.0164,31.0226,27924.0
2019-06-18 12:55:00,50.22,50.31,50.21,50.25,181424.0,31.0288,31.0844,31.0226,31.0473,181424.0
2019-06-18 13:00:00,50.24,50.34,50.23,50.31,47671.0,31.0411,31.1029,31.035,31.0844,47671.0
2019-06-18 13:05:00,50.31,50.31,50.18,50.23,32166.0,31.0844,31.0844,31.0041,31.035,32166.0
2019-06-18 13:10:00,50.23,50.33,50.22,50.32,29950.0,31.035,31.0967,31.0288,31.0906,29950.0
2019-06-18 13:15:00,50.32,50.33,50.25,50.26,29934.0,31.0906,31.0967,31.0473,31.0535,29934.0
2019-06-18 13:20:00,50.28,50.28,50.19,50.2,27168.0,31.0658,31.0658,31.0102,31.0164,27168.0
2019-06-18 13:25:00,50.2,50.21,50.16,50.17,21386.0,31.0164,31.0226,30.9917,30.9979,21386.0
2019-06-18 13:30:00,50.17,50.21,50.16,50.19,40944.0,30.9979,31.0226,30.9917,31.0102,40944.0
2019-06-18 13:35:00,50.18,50.22,50.15,50.2,37574.0,31.0041,31.0288,30.9855,31.0164,37574.0
2019-06-18 13:40:00,50.2,50.2,50.16,50.16,16790.0,31.0164,31.0164,30.9917,30.9917,16790.0
2019-06-18 13:45:00,50.17,50.24,50.16,50.23,24026.0,30.9979,31.0411,30.9917,31.035,24026.0
2019-06-18 13:50:00,50.23,50.24,50.21,50.22,23734.0,31.035,31.0411,31.0226,31.0288,23734.0
2019-06-18 13:55:00,50.23,50.24,50.21,50.22,28292.0,31.035,31.0411,31.0226,31.0288,28292.0
2019-06-18 14:00:00,50.23,50.24,50.16,50.17,45124.0,31.035,31.0411,30.9917,30.9979,45124.0
2019-06-18 14:05:00,50.17,50.22,50.15,50.21,40796.0,30.9979,31.0288,30.9855,31.0226,40796.0
2019-06-18 14:10:00,50.21,50.21,50.14,50.14,31665.0,31.0226,31.0226,30.9793,30.9793,31665.0
2019-06-18 14:15:00,50.14,50.19,50.1,50.18,61478.0,30.9793,31.0102,30.9546,31.0041,61478.0
2019-06-18 14:20:00,50.16,50.16,50.09,50.1,35808.0,30.9917,30.9917,30.9485,30.9546,35808.0
2019-06-18 14:25:00,50.1,50.18,50.09,50.14,36251.0,30.9546,31.0041,30.9485,30.9793,36251.0
2019-06-18 14:30:00,50.15,50.17,50.12,50.14,39376.0,30.9855,30.9979,30.967,30.9793,39376.0
2019-06-18 14:35:00,50.14,50.16,50.11,50.13,29445.0,30.9793,30.9917,30.9608,30.9732,29445.0
2019-06-18 14:40:00,50.13,50.15,50.11,50.14,35471.0,30.9732,30.9855,30.9608,30.9793,35471.0
2019-06-18 14:45:00,50.13,50.16,50.09,50.15,46484.0,30.9732,30.9917,30.9485,30.9855,46484.0
2019-06-18 14:50:00,50.15,50.15,50.09,50.1,27835.0,30.9855,30.9855,30.9485,30.9546,27835.0
2019-06-18 14:55:00,50.09,50.12,50.08,50.11,27541.0,30.9485,30.967,30.9423,30.9608,27541.0
2019-06-18 15:00:00,50.1,50.14,50.09,50.13,46115.0,30.9546,30.9793,30.9485,30.9732,46115.0
2019-06-18 15:05:00,50.14,50.15,50.1,50.12,39428.0,30.9793,30.9855,30.9546,30.967,39428.0
2019-06-18 15:10:00,50.12,50.13,50.1,50.12,42057.0,30.967,30.9732,30.9546,30.967,42057.0
2019-06-18 15:15:00,50.11,50.14,50.09,50.12,47176.0,30.9608,30.9793,30.9485,30.967,47176.0
2019-06-18 15:20:00,50.11,50.11,50.06,50.07,45472.0,30.9608,30.9608,30.9299,30.9361,45472.0
2019-06-18 15:25:00,50.07,50.08,50.05,50.08,47252.0,30.9361,30.9423,30.9237,30.9423,47252.0
2019-06-18 15:30:00,50.07,50.08,50.01,50.05,78612.0,30.9361,30.9423,30.899,30.9237,78612.0
2019-06-18 15:35:00,50.06,50.13,50.05,50.06,74063.0,30.9299,30.9732,30.9237,30.9299,74063.0
2019-06-18 15:40:00,50.06,50.08,50.03,50.08,91779.0,30.9299,30.9423,30.9114,30.9423,91779.0
2019-06-18 15:45:00,50.08,50.08,50.01,50.07,171799.0,30.9423,30.9423,30.899,30.9361,171799.0
2019-06-18 15:50:00,50.06,50.18,50.03,50.1,238152.0,30.9299,31.0041,30.9114,30.9546,238152.0
2019-06-18 15:55:00,50.11,50.16,50.07,50.11,344817.0,30.9608,30.9917,30.9361,30.9608,344817.0
2019-06-19 09:30:00,50.11,50.11,49.99,50.03,199994.0,30.9608,30.9608,30.8867,30.9114,199994.0
2019-06-19 09:35:00,50.02,50.13,50.0,50.05,46592.0,30.9052,30.9732,30.8928,30.9237,46592.0
2019-06-19 09:40:00,50.07,50.16,50.04,50.12,82288.0,30.9361,30.9917,30.9176,30.967,82288.0
2019-06-19 09:45:00,50.13,50.2,50.07,50.19,44993.0,30.9732,31.0164,30.9361,31.0102,44993.0
2019-06-19 09:50:00,50.19,50.25,50.03,50.05,60180.0,31.0102,31.0473,30.9114,30.9237,60180.0
2019-06-19 09:55:00,50.04,50.15,50.03,50.09,31051.0,30.9176,30.9855,30.9114,30.9485,31051.0
2019-06-19 10:00:00,50.09,50.09,50.0,50.0,54642.0,30.9485,30.9485,30.8928,30.8928,54642.0
2019-06-19 10:05:00,50.01,50.04,49.91,49.97,166593.0,30.899,30.9176,30.8372,30.8743,166593.0
2019-06-19 10:10:00,49.98,50.14,49.97,50.14,152089.0,30.8805,30.9793,30.8743,30.9793,152089.0
2019-06-19 10:15:00,50.15,50.19,49.97,49.98,58383.0,30.9855,31.0102,30.8743,30.8805,58383.0
2019-06-19 10:20:00,49.98,50.07,49.97,50.01,35327.0,30.8805,30.9361,30.8743,30.899,35327.0
2019-06-19 10:25:00,50.0,50.05,49.88,50.04,84340.0,30.8928,30.9237,30.8187,30.9176,84340.0
2019-06-19 10:30:00,50.05,50.07,49.96,49.96,47446.0,30.9237,30.9361,30.8681,30.8681,47446.0
2019-06-19 10:35:00,49.98,50.05,49.97,49.99,41864.0,30.8805,30.9237,30.8743,30.8867,41864.0
2019-06-19 10:40:00,49.98,50.05,49.96,50.01,37873.0,30.8805,30.9237,30.8681,30.899,37873.0
2019-06-19 10:45:00,50.0,50.04,49.94,50.03,78895.0,30.8928,30.9176,30.8558,30.9114,78895.0
2019-06-19 10:50:00,50.02,50.06,49.97,49.97,82160.0,30.9052,30.9299,30.8743,30.8743,82160.0
2019-06-19 10:55:00,49.97,50.06,49.97,50.02,46904.0,30.8743,30.9299,30.8743,30.9052,46904.0
2019-06-19 11:00:00,50.02,50.04,49.99,50.02,49654.0,30.9052,30.9176,30.8867,30.9052,49654.0
2019-06-19 11:05:00,50.02,50.02,49.96,49.97,34257.0,30.9052,30.9052,30.8681,30.8743,34257.0
2019-06-19 11:10:00,49.97,49.99,49.94,49.94,31402.0,30.8743,30.8867,30.8558,30.8558,31402.0
2019-06-19 11:15:00,49.94,49.94,49.87,49.91,36729.0,30.8558,30.8558,30.8125,30.8372,36729.0
2019-06-19 11:20:00,49.91,49.92,49.82,49.88,66451.0,30.8372,30.8434,30.7816,30.8187,66451.0
2019-06-19 11:25:00,49.88,49.9,49.81,49.9,40604.0,30.8187,30.8311,30.7755,30.8311,40604.0
2019-06-19 11:30:00,49.91,49.91,49.85,49.88,28553.0,30.8372,30.8372,30.8002,30.8187,28553.0
2019-06-19 11:35:00,49.88,49.91,49.85,49.89,30514.0,30.8187,30.8372,30.8002,30.8249,30514.0
2019-06-19 11:40:00,49.89,50.0,49.88,49.96,40767.0,30.8249,30.8928,30.8187,30.8681,40767.0
2019-06-19 11:45:00,49.95,49.96,49.88,49.9,35611.0,30.862,30.8681,30.8187,30.8311,35611.0
2019-06-19 11:50:00,49.9,50.04,49.86,50.0,56578.0,30.8311,30.9176,30.8063,30.8928,56578.0
2019-06-19 11:55:00,50.0,50.07,49.97,50.05,35848.0,30.8928,30.9361,30.8743,30.9237,35848.0
2019-06-19 12:00:00,50.05,50.09,50.02,50.08,31876.0,30.9237,30.9485,30.9052,30.9423,31876.0
2019-06-19 12:05:00,50.08,50.18,50.07,50.14,37572.0,30.9423,31.0041,30.9361,30.9793,37572.0
2019-06-19 12:10:00,50.15,50.15,50.04,50.08,33661.0,30.9855,30.9855,30.9176,30.9423,33661.0
2019-06-19 12:15:00,50.09,50.22,50.07,50.14,270570.0,30.9485,31.0288,30.9361,30.9793,270570.0
2019-06-19 12:20:00,50.14,50.14,50.0,50.03,51656.0,30.9793,30.9793,30.8928,30.9114,51656.0
2019-06-19 12:25:00,50.03,50.07,50.01,50.02,25881.0,30.9114,30.9361,30.899,30.9052,25881.0
2019-06-19 12:30:00,50.01,50.04,49.96,50.04,64010.0,30.899,30.9176,30.8681,30.9176,64010.0
2019-06-19 12:35:00,50.04,50.08,50.01,50.04,27276.0,30.9176,30.9423,30.899,30.9176,27276.0
2019-06-19 12:40:00,50.04,50.05,49.94,49.95,31868.0,30.9176,30.9237,30.8558,30.862,31868.0
2019-06-19 12:45:00,49.95,50.0,49.94,49.97,38929.0,30.862,30.8928,30.8558,30.8743,38929.0
2019-06-19 12:50:00,49.97,49.99,49.91,49.91,35952.0,30.8743,30.8867,30.8372,30.8372,35952.0
2019-06-19 12:55:00,49.91,49.92,49.86,49.88,29798.0,30.8372,30.8434,30.8063,30.8187,29798.0
2019-06-19 13:00:00,49.88,49.94,49.85,49.86,49049.0,30.8187,30.8558,30.8002,30.8063,49049.0
2019-06-19 13:05:00,49.86,49.88,49.81,49.84,68113.0,30.8063,30.8187,30.7755,30.794,68113.0
2019-06-19 13:10:00,49.83,49.9,49.82,49.87,60013.0,30.7878,30.8311,30.7816,30.8125,60013.0
2019-06-19 13:15:00,49.87,49.92,49.85,49.86,28632.0,30.8125,30.8434,30.8002,30.8063,28632.0
2019-06-19 13:20:00,49.86,49.9,49.85,49.86,47630.0,30.8063,30.8311,30.8002,30.8063,47630.0
2019-06-19 13:25:00,49.86,49.88,49.8,49.82,61437.0,30.8063,30.8187,30.7693,30.7816,61437.0
2019-06-19 13:30:00,49.82,49.84,49.75,49.76,33594.0,30.7816,30.794,30.7384,30.7446,33594.0
2019-06-19 13:35:00,49.76,49.77,49.65,49.77,82378.0,30.7446,30.7507,30.6766,30.7507,82378.0
2019-06-19 13:40:00,49.77,49.8,49.66,49.66,41115.0,30.7507,30.7693,30.6828,30.6828,41115.0
2019-06-19 13:45:00,49.67,49.71,49.59,49.6,63011.0,30.689,30.7137,30.6395,30.6457,63011.0
2019-06-19 13:50:00,49.6,49.71,49.6,49.69,75513.0,30.6457,30.7137,30.6457,30.7013,75513.0
2019-06-19 13:55:00,49.69,49.74,49.61,49.74,57434.0,30.7013,30.7322,30.6519,30.7322,57434.0
2019-06-19 14:00:00,49.75,49.84,49.64,49.81,93915.0,30.7384,30.794,30.6704,30.7755,93915.0
2019-06-19 14:05:00,49.84,49.94,49.84,49.88,99164.0,30.794,30.8558,30.794,30.8187,99164.0
2019-06-19 14:10:00,49.87,50.05,49.83,50.01,146269.0,30.8125,30.9237,30.7878,30.899,146269.0
2019-06-19 14:15:00,50.01,50.03,49.93,49.94,67836.0,30.899,30.9114,30.8496,30.8558,67836.0
2019-06-19 14:20:00,49.93,49.94,49.78,49.84,87685.0,30.8496,30.8558,30.7569,30.794,87685.0
2019-06-19 14:25:00,49.83,49.96,49.82,49.96,52475.0,30.7878,30.8681,30.7816,30.8681,52475.0
2019-06-19 14:30:00,49.96,50.07,49.96,49.99,99601.0,30.8681,30.9361,30.8681,30.8867,99601.0
2019-06-19 14:35:00,49.99,50.0,49.82,49.85,84814.0,30.8867,30.8928,30.7816,30.8002,84814.0
2019-06-19 14:40:00,49.84,49.92,49.79,49.88,116913.0,30.794,30.8434,30.7631,30.8187,116913.0
2019-06-19 14:45:00,49.88,49.89,49.81,49.84,73281.0,30.8187,30.8249,30.7755,30.794,73281.0
2019-06-19 14:50:00,49.86,49.96,49.85,49.92,72744.0,30.8063,30.8681,30.8002,30.8434,72744.0
2019-06-19 14:55:00,49.92,49.97,49.91,49.92,92136.0,30.8434,30.8743,30.8372,30.8434,92136.0
2019-06-19 15:00:00,49.91,49.99,49.89,49.99,112043.0,30.8372,30.8867,30.8249,30.8867,112043.0
2019-06-19 15:05:00,49.99,50.05,49.95,50.03,183310.0,30.8867,30.9237,30.862,30.9114,183310.0
2019-06-19 15:10:00,50.03,50.1,50.02,50.09,266998.0,30.9114,30.9546,30.9052,30.9485,266998.0
2019-06-19 15:15:00,50.09,50.16,50.07,50.16,116849.0,30.9485,30.9917,30.9361,30.9917,116849.0
2019-06-19 15:20:00,50.15,50.16,50.02,50.04,101357.0,30.9855,30.9917,30.9052,30.9176,101357.0
2019-06-19 15:25:00,50.04,50.05,49.96,50.03,98615.0,30.9176,30.9237,30.8681,30.9114,98615.0
2019-06-19 15:30:00,50.03,50.03,49.96,49.98,75218.0,30.9114,30.9114,30.8681,30.8805,75218.0
2019-06-19 15:35:00,49.97,50.0,49.92,49.97,70619.0,30.8743,30.8928,30.8434,30.8743,70619.0
2019-06-19 15:40:00,49.97,50.05,49.96,49.98,94342.0,30.8743,30.9237,30.8681,30.8805,94342.0
2019-06-19 15:45:00,49.98,50.05,49.95,50.01,111484.0,30.8805,30.9237,30.862,30.899,111484.0
2019-06-19 15:50:00,50.02,50.07,49.99,50.04,142063.0,30.9052,30.9361,30.8867,30.9176,142063.0
2019-06-19 15:55:00,50.04,50.04,49.89,49.89,603292.0,30.9176,30.9176,30.8249,30.8249,603292.0
2019-06-20 09:30:00,50.24,50.31,49.9,50.01,222054.0,31.0411,31.0844,30.8311,30.899,222054.0
2019-06-20 09:35:00,50.02,50.16,50.01,50.12,57142.0,30.9052,30.9917,30.899,30.967,57142.0
2019-06-20 09:40:00,50.11,50.28,50.07,50.28,86450.0,30.9608,31.0658,30.9361,31.0658,86450.0
2019-06-20 09:45:00,50.29,50.41,50.21,50.34,150364.0,31.072,31.1462,31.0226,31.1029,150364.0
2019-06-20 09:50:00,50.34,50.35,50.21,50.28,97961.0,31.1029,31.1091,31.0226,31.0658,97961.0
2019-06-20 09:55:00,50.27,50.34,50.24,50.3,55793.0,31.0597,31.1029,31.0411,31.0782,55793.0
2019-06-20 10:00:00,50.29,50.33,50.24,50.26,51899.0,31.072,31.0967,31.0411,31.0535,51899.0
2019-06-20 10:05:00,50.27,50.3,50.22,50.25,43849.0,31.0597,31.0782,31.0288,31.0473,43849.0
2019-06-20 10:10:00,50.25,50.27,50.17,50.18,45487.0,31.0473,31.0597,30.9979,31.0041,45487.0
2019-06-20 10:15:00,50.19,50.19,50.14,50.16,37648.0,31.0102,31.0102,30.9793,30.9917,37648.0
2019-06-20 10:20:00,50.18,50.2,50.11,50.14,38093.0,31.0041,31.0164,30.9608,30.9793,38093.0
2019-06-20 10:25:00,50.14,50.19,50.09,50.13,57541.0,30.9793,31.0102,30.9485,30.9732,57541.0
2019-06-20 10:30:00,50.13,50.14,50.09,50.1,43371.0,30.9732,30.9793,30.9485,30.9546,43371.0
2019-06-20 10:35:00,50.1,50.16,50.06,50.15,45744.0,30.9546,30.9917,30.9299,30.9855,45744.0
2019-06-20 10:40:00,50.15,50.18,50.12,50.18,33354.0,30.9855,31.0041,30.967,31.0041,33354.0
2019-06-20 10:45:00,50.18,50.23,50.15,50.22,43885.0,31.0041,31.035,30.9855,31.0288,43885.0
2019-06-20 10:50:00,50.21,50.21,50.13,50.15,116946.0,31.0226,31.0226,30.9732,30.9855,116946.0
2019-06-20 10:55:00,50.16,50.21,50.12,50.15,121822.0,30.9917,31.0226,30.967,30.9855,121822.0
2019-06-20 11:00:00,50.16,50.18,50.06,50.09,105499.0,30.9917,31.0041,30.9299,30.9485,105499.0
2019-06-20 11:05:00,50.1,50.1,50.02,50.07,71376.0,30.9546,30.9546,30.9052,30.9361,71376.0
2019-06-20 11:10:00,50.08,50.09,50.02,50.08,38061.0,30.9423,30.9485,30.9052,30.9423,38061.0
2019-06-20 11:15:00,50.07,50.09,50.01,50.02,71858.0,30.9361,30.9485,30.899,30.9052,71858.0
2019-06-20 11:20:00,50.03,50.07,49.98,49.99,88397.0,30.9114,30.9361,30.8805,30.8867,88397.0
2019-06-20 11:25:00,50.0,50.04,49.96,50.0,86796.0,30.8928,30.9176,30.8681,30.8928,86796.0
2019-06-20 11:30:00,49.99,50.02,49.97,50.0,50969.0,30.8867,30.9052,30.8743,30.8928,50969.0
2019-06-20 11:35:00,50.0,50.11,49.99,50.09,46388.0,30.8928,30.9608,30.8867,30.9485,46388.0
2019-06-20 11:40:00,50.09,50.22,50.09,50.21,97211.0,30.9485,31.0288,30.9485,31.0226,97211.0
2019-06-20 11:45:00,50.2,50.23,50.17,50.22,32866.0,31.0164,31.035,30.9979,31.0288,32866.0
2019-06-20 11:50:00,50.22,50.25,50.16,50.21,75646.0,31.0288,31.0473,30.9917,31.0226,75646.0
2019-06-20 11:55:00,50.21,50.22,50.17,50.18,129432.0,31.0226,31.0288,30.9979,31.0041,129432.0
2019-06-20 12:00:00,50.18,50.21,50.17,50.2,48136.0,31.0041,31.0226,30.9979,31.0164,48136.0
2019-06-20 12:05:00,50.2,50.21,50.17,50.17,102676.0,31.0164,31.0226,30.9979,30.9979,102676.0
2019-06-20 12:10:00,50.16,50.2,50.14,50.19,45838.0,30.9917,31.0164,30.9793,31.0102,45838.0
2019-06-20 12:15:00,50.19,50.22,50.16,50.19,71026.0,31.0102,31.0288,30.9917,31.0102,71026.0
2019-06-20 12:20:00,50.19,50.23,50.17,50.22,113881.0,31.0102,31.035,30.9979,31.0288,113881.0
2019-06-20 12:25:00,50.21,50.28,50.18,50.2,183521.0,31.0226,31.0658,31.0041,31.0164,183521.0
2019-06-20 12:30:00,50.21,50.24,50.19,50.23,89484.0,31.0226,31.0411,31.0102,31.035,89484.0
2019-06-20 12:35:00,50.23,50.24,50.18,50.21,39309.0,31.035,31.0411,31.0041,31.0226,39309.0
2019-06-20 12:40:00,50.21,50.22,50.18,50.2,42745.0,31.0226,31.0288,31.0041,31.0164,42745.0
2019-06-20 12:45:00,50.2,50.21,50.14,50.16,48081.0,31.0164,31.0226,30.9793,30.9917,48081.0
2019-06-20 12:50:00,50.16,50.18,50.14,50.16,48713.0,30.9917,31.0041,30.9793,30.9917,48713.0
2019-06-20 12:55:00,50.16,50.18,50.12,50.15,86580.0,30.9917,31.0041,30.967,30.9855,86580.0
2019-06-20 13:00:00,50.15,50.18,50.14,50.15,71770.0,30.9855,31.0041,30.9793,30.9855,71770.0
2019-06-20 13:05:00,50.16,50.17,50.12,50.14,53842.0,30.9917,30.9979,30.967,30.9793,53842.0
2019-06-20 13:10:00,50.15,50.16,50.12,50.15,61438.0,30.9855,30.9917,30.967,30.9855,61438.0
2019-06-20 13:15:00,50.15,50.16,50.12,50.15,105347.0,30.9855,30.9917,30.967,30.9855,105347.0
2019-06-20 13:20:00,50.15,50.18,50.13,50.17,95008.0,30.9855,31.0041,30.9732,30.9979,95008.0
2019-06-20 13:25:00,50.18,50.18,50.13,50.15,124475.0,31.0041,31.0041,30.9732,30.9855,124475.0
2019-06-20 13:30:00,50.14,50.15,50.12,50.13,80028.0,30.9793,30.9855,30.967,30.9732,80028.0
2019-06-20 13:35:00,50.13,50.15,50.06,50.07,112171.0,30.9732,30.9855,30.9299,30.9361,112171.0
2019-06-20 13:40:00,50.07,50.22,50.04,50.18,92456.0,30.9361,31.0288,30.9176,31.0041,92456.0
2019-06-20 13:45:00,50.19,50.27,50.16,50.2,77773.0,31.0102,31.0597,30.9917,31.0164,77773.0
2019-06-20 13:50:00,50.19,50.2,50.14,50.16,64604.0,31.0102,31.0164,30.9793,30.9917,64604.0
2019-06-20 13:55:00,50.16,50.18,50.12,50.16,102511.0,30.9917,31.0041,30.967,30.9917,102511.0
2019-06-20 14:00:00,50.16,50.19,50.14,50.16,88052.0,30.9917,31.0102,30.9793,30.9917,88052.0
2019-06-20 14:05:00,50.16,50.17,50.12,50.16,65376.0,30.9917,30.9979,30.967,30.9917,65376.0
2019-06-20 14:10:00,50.17,50.21,50.15,50.17,139189.0,30.9979,31.0226,30.9855,30.9979,139189.0
2019-06-20 14:15:00,50.18,50.18,50.16,50.16,80780.0,31.0041,31.0041,30.9917,30.9917,80780.0
2019-06-20 14:20:00,50.17,50.22,50.15,50.2,76731.0,30.9979,31.0288,30.9855,31.0164,76731.0
2019-06-20 14:25:00,50.21,50.22,50.17,50.2,89457.0,31.0226,31.0288,30.9979,31.0164,89457.0
2019-06-20 14:30:00,50.2,50.2,50.16,50.17,43424.0,31.0164,31.0164,30.9917,30.9979,43424.0
2019-06-20 14:35:00,50.17,50.19,50.16,50.19,51349.0,30.9979,31.0102,30.9917,31.0102,51349.0
2019-06-20 14:40:00,50.19,50.2,50.15,50.16,58459.0,31.0102,31.0164,30.9855,30.9917,58459.0
2019-06-20 14:45:00,50.16,50.18,50.15,50.16,39216.0,30.9917,31.0041,30.9855,30.9917,39216.0
2019-06-20 14:50:00,50.17,50.23,50.15,50.16,109650.0,30.9979,31.035,30.9855,30.9917,109650.0
2019-06-20 14:55:00,50.15,50.17,50.14,50.15,80570.0,30.9855,30.9979,30.9793,30.9855,80570.0
2019-06-20 15:00:00,50.14,50.15,50.11,50.12,53796.0,30.9793,30.9855,30.9608,30.967,53796.0
2019-06-20 15:05:00,50.12,50.15,50.09,50.09,88358.0,30.967,30.9855,30.9485,30.9485,88358.0
2019-06-20 15:10:00,50.09,50.2,50.06,50.17,75239.0,30.9485,31.0164,30.9299,30.9979,75239.0
2019-06-20 15:15:00,50.17,50.22,50.13,50.22,64498.0,30.9979,31.0288,30.9732,31.0288,64498.0
2019-06-20 15:20:00,50.21,50.28,50.21,50.23,76752.0,31.0226,31.0658,31.0226,31.035,76752.0
2019-06-20 15:25:00,50.23,50.24,50.16,50.16,135250.0,31.035,31.0411,30.9917,30.9917,135250.0
2019-06-20 15:30:00,50.16,50.16,50.08,50.15,184092.0,30.9917,30.9917,30.9423,30.9855,184092.0
2019-06-20 15:35:00,50.15,50.23,50.14,50.22,97369.0,30.9855,31.035,30.9793,31.0288,97369.0
2019-06-20 15:40:00,50.22,50.32,50.2,50.31,138554.0,31.0288,31.0906,31.0164,31.0844,138554.0
2019-06-20 15:45:00,50.32,50.32,50.27,50.3,125990.0,31.0906,31.0906,31.0597,31.0782,125990.0
2019-06-20 15:50:00,50.3,50.31,50.28,50.3,215065.0,31.0782,31.0844,31.0658,31.0782,215065.0
2019-06-20 15:55:00,50.31,50.41,50.26,50.26,649901.0,31.0844,31.1462,31.0535,31.0535,649901.0
2019-06-21 09:30:00,50.06,50.34,50.06,50.17,1596632.0,30.9299,31.1029,30.9299,30.9979,1596632.0
2019-06-21 09:35:00,50.18,50.25,50.1,50.21,34041.0,31.0041,31.0473,30.9546,31.0226,34041.0
2019-06-21 09:40:00,50.21,50.25,50.04,50.06,72485.0,31.0226,31.0473,30.9176,30.9299,72485.0
2019-06-21 09:45:00,50.07,50.09,49.94,50.0,60856.0,30.9361,30.9485,30.8558,30.8928,60856.0
2019-06-21 09:50:00,49.99,50.04,49.71,49.83,74318.0,30.8867,30.9176,30.7137,30.7878,74318.0
2019-06-21 09:55:00,49.82,49.85,49.72,49.75,57394.0,30.7816,30.8002,30.7198,30.7384,57394.0
2019-06-21 10:00:00,49.75,49.78,49.6,49.73,94475.0,30.7384,30.7569,30.6457,30.726,94475.0
2019-06-21 10:05:00,49.73,49.77,49.7,49.73,53122.0,30.726,30.7507,30.7075,30.726,53122.0
2019-06-21 10:10:00,49.74,49.77,49.64,49.75,77869.0,30.7322,30.7507,30.6704,30.7384,77869.0
2019-06-21 10:15:00,49.75,49.87,49.7,49.72,49076.0,30.7384,30.8125,30.7075,30.7198,49076.0
2019-06-21 10:20:00,49.74,49.78,49.7,49.71,39782.0,30.7322,30.7569,30.7075,30.7137,39782.0
2019-06-21 10:25:00,49.71,49.91,49.66,49.8,116355.0,30.7137,30.8372,30.6828,30.7693,116355.0
2019-06-21 10:30:00,49.8,49.83,49.71,49.78,65674.0,30.7693,30.7878,30.7137,30.7569,65674.0
2019-06-21 10:35:00,49.78,49.78,49.62,49.64,76500.0,30.7569,30.7569,30.6581,30.6704,76500.0
2019-06-21 10:40:00,49.64,49.68,49.56,49.57,89662.0,30.6704,30.6951,30.621,30.6272,89662.0
2019-06-21 10:45:00,49.58,49.63,49.53,49.54,105417.0,30.6333,30.6642,30.6025,30.6086,105417.0
2019-06-21 10:50:00,49.54,49.54,49.42,49.43,113854.0,30.6086,30.6086,30.5345,30.5407,113854.0
2019-06-21 10:55:00,49.43,49.51,49.42,49.5,103621.0,30.5407,30.5901,30.5345,30.5839,103621.0
2019-06-21 11:00:00,49.5,49.51,49.43,49.48,122274.0,30.5839,30.5901,30.5407,30.5716,122274.0
2019-06-21 11:05:00,49.48,49.61,49.47,49.56,115519.0,30.5716,30.6519,30.5654,30.621,115519.0
2019-06-21 11:10:00,49.56,49.57,49.47,49.48,64908.0,30.621,30.6272,30.5654,30.5716,64908.0
2019-06-21 11:15:00,49.48,49.66,49.48,49.57,84588.0,30.5716,30.6828,30.5716,30.6272,84588.0
2019-06-21 11:20:00,49.58,49.59,49.47,49.52,116771.0,30.6333,30.6395,30.5654,30.5963,116771.0
2019-06-21 11:25:00,49.52,49.61,49.48,49.5,158437.0,30.5963,30.6519,30.5716,30.5839,158437.0
2019-06-21 11:30:00,49.5,49.53,49.48,49.5,50094.0,30.5839,30.6025,30.5716,30.5839,50094.0
2019-06-21 11:35:00,49.51,49.51,49.4,49.47,88218.0,30.5901,30.5901,30.5221,30.5654,88218.0
2019-06-21 11:40:00,49.46,49.46,49.33,49.33,125793.0,30.5592,30.5592,30.4789,30.4789,125793.0
2019-06-21 11:45:00,49.33,49.39,49.25,49.26,145034.0,30.4789,30.516,30.4295,30.4356,145034.0
2019-06-21 11:50:00,49.26,49.27,48.91,48.93,391699.0,30.4356,30.4418,30.2194,30.2317,391699.0
2019-06-21 11:55:00,48.92,49.0,48.85,48.95,247254.0,30.2256,30.275,30.1823,30.2441,247254.0
2019-06-21 12:00:00,48.95,48.95,48.61,48.63,245557.0,30.2441,30.2441,30.034,30.0464,245557.0
2019-06-21 12:05:00,48.64,48.65,48.29,48.33,358017.0,30.0526,30.0587,29.8363,29.861,358017.0
2019-06-21 12:10:00,48.33,48.37,48.13,48.29,408028.0,29.861,29.8857,29.7375,29.8363,408028.0
2019-06-21 12:15:00,48.29,48.48,48.23,48.35,442397.0,29.8363,29.9537,29.7992,29.8734,442397.0
2019-06-21 12:20:00,48.36,48.53,48.18,48.27,321233.0,29.8796,29.9846,29.7683,29.824,321233.0
2019-06-21 12:25:00,48.27,48.33,48.13,48.2,157869.0,29.824,29.861,29.7375,29.7807,157869.0
2019-06-21 12:30:00,48.19,48.2,48.08,48.13,191002.0,29.7745,29.7807,29.7066,29.7375,191002.0
2019-06-21 12:35:00,48.13,48.19,48.08,48.09,203498.0,29.7375,29.7745,29.7066,29.7127,203498.0
2019-06-21 12:40:00,48.09,48.13,48.05,48.09,118676.0,29.7127,29.7375,29.688,29.7127,118676.0
2019-06-21 12:45:00,48.09,48.12,47.92,48.12,303492.0,29.7127,29.7313,29.6077,29.7313,303492.0
2019-06-21 12:50:00,48.12,48.12,47.98,47.99,126999.0,29.7313,29.7313,29.6448,29.651,126999.0
2019-06-21 12:55:00,47.99,48.02,47.91,48.0,159207.0,29.651,29.6695,29.6015,29.6571,159207.0
2019-06-21 13:00:00,48.01,48.1,47.96,48.01,160701.0,29.6633,29.7189,29.6324,29.6633,160701.0
2019-06-21 13:05:00,48.0,48.13,47.97,48.09,172658.0,29.6571,29.7375,29.6386,29.7127,172658.0
2019-06-21 13:10:00,48.09,48.13,48.03,48.04,116321.0,29.7127,29.7375,29.6757,29.6818,116321.0
2019-06-21 13:15:00,48.05,48.14,47.98,48.09,146044.0,29.688,29.7436,29.6448,29.7127,146044.0
2019-06-21 13:20:00,48.1,48.1,48.03,48.03,216472.0,29.7189,29.7189,29.6757,29.6757,216472.0
2019-06-21 13:25:00,48.03,48.11,47.99,48.09,102667.0,29.6757,29.7251,29.651,29.7127,102667.0
2019-06-21 13:30:00,48.09,48.22,48.06,48.22,122236.0,29.7127,29.7931,29.6942,29.7931,122236.0
2019-06-21 13:35:00,48.21,48.24,48.13,48.15,98732.0,29.7869,29.8054,29.7375,29.7498,98732.0
2019-06-21 13:40:00,48.14,48.19,48.1,48.1,116805.0,29.7436,29.7745,29.7189,29.7189,116805.0
2019-06-21 13:45:00,48.11,48.2,48.1,48.19,54260.0,29.7251,29.7807,29.7189,29.7745,54260.0
2019-06-21 13:50:00,48.2,48.2,48.15,48.17,88099.0,29.7807,29.7807,29.7498,29.7622,88099.0
2019-06-21 13:55:00,48.18,48.23,48.15,48.22,121962.0,29.7683,29.7992,29.7498,29.7931,121962.0
2019-06-21 14:00:00,48.23,48.4,48.2,48.34,135556.0,29.7992,29.9043,29.7807,29.8672,135556.0
2019-06-21 14:05:00,48.35,48.35,48.27,48.3,80722.0,29.8734,29.8734,29.824,29.8425,80722.0
2019-06-21 14:10:00,48.3,48.35,48.27,48.29,123096.0,29.8425,29.8734,29.824,29.8363,123096.0
2019-06-21 14:15:00,48.29,48.29,48.2,48.26,174888.0,29.8363,29.8363,29.7807,29.8178,174888.0
2019-06-21 14:20:00,48.26,48.29,48.17,48.29,137013.0,29.8178,29.8363,29.7622,29.8363,137013.0
2019-06-21 14:25:00,48.29,48.34,48.25,48.32,126028.0,29.8363,29.8672,29.8116,29.8548,126028.0
2019-06-21 14:30:00,48.33,48.33,48.28,48.3,157992.0,29.861,29.861,29.8301,29.8425,157992.0
2019-06-21 14:35:00,48.31,48.32,48.27,48.31,123939.0,29.8487,29.8548,29.824,29.8487,123939.0
2019-06-21 14:40:00,48.31,48.36,48.17,48.25,226788.0,29.8487,29.8796,29.7622,29.8116,226788.0
2019-06-21 14:45:00,48.25,48.29,48.23,48.28,72574.0,29.8116,29.8363,29.7992,29.8301,72574.0
2019-06-21 14:50:00,48.28,48.31,48.26,48.27,101224.0,29.8301,29.8487,29.8178,29.824,101224.0
2019-06-21 14:55:00,48.27,48.28,48.23,48.25,71776.0,29.824,29.8301,29.7992,29.8116,71776.0
2019-06-21 15:00:00,48.24,48.3,48.24,48.27,103414.0,29.8054,29.8425,29.8054,29.824,103414.0
2019-06-21 15:05:00,48.27,48.31,48.26,48.3,101598.0,29.824,29.8487,29.8178,29.8425,101598.0
2019-06-21 15:10:00,48.3,48.33,48.29,48.3,97657.0,29.8425,29.861,29.8363,29.8425,97657.0
2019-06-21 15:15:00,48.31,48.36,48.3,48.31,116076.0,29.8487,29.8796,29.8425,29.8487,116076.0
2019-06-21 15:20:00,48.32,48.34,48.29,48.29,105044.0,29.8548,29.8672,29.8363,29.8363,105044.0
2019-06-21 15:25:00,48.29,48.3,48.25,48.28,129762.0,29.8363,29.8425,29.8116,29.8301,129762.0
2019-06-21 15:30:00,48.28,48.31,48.26,48.29,238532.0,29.8301,29.8487,29.8178,29.8363,238532.0
2019-06-21 15:35:00,48.29,48.38,48.26,48.34,241005.0,29.8363,29.8919,29.8178,29.8672,241005.0
2019-06-21 15:40:00,48.34,48.41,48.26,48.28,261968.0,29.8672,29.9105,29.8178,29.8301,261968.0
2019-06-21 15:45:00,48.29,48.38,48.26,48.29,289048.0,29.8363,29.8919,29.8178,29.8363,289048.0
2019-06-21 15:50:00,48.28,48.31,48.03,48.05,892967.0,29.8301,29.8487,29.6757,29.688,892967.0
2019-06-21 15:55:00,48.05,48.25,47.98,48.0,1932716.0,29.688,29.8116,29.6448,29.6571,1932716.0
2019-06-24 09:30:00,48.11,48.2,47.91,48.1,314949.0,29.7251,29.7807,29.6015,29.7189,314949.0
2019-06-24 09:35:00,48.09,48.11,47.91,48.02,133142.0,29.7127,29.7251,29.6015,29.6695,133142.0
2019-06-24 09:40:00,48.01,48.4,48.01,48.32,347300.0,29.6633,29.9043,29.6633,29.8548,347300.0
2019-06-24 09:45:00,48.31,48.39,48.22,48.27,192296.0,29.8487,29.8981,29.7931,29.824,192296.0
2019-06-24 09:50:00,48.26,48.4,48.2,48.23,111661.0,29.8178,29.9043,29.7807,29.7992,111661.0
2019-06-24 09:55:00,48.24,48.28,48.08,48.25,92252.0,29.8054,29.8301,29.7066,29.8116,92252.0
2019-06-24 10:00:00,48.24,48.36,48.22,48.35,162096.0,29.8054,29.8796,29.7931,29.8734,162096.0
2019-06-24 10:05:00,48.36,48.59,48.35,48.56,113359.0,29.8796,30.0217,29.8734,30.0031,113359.0
2019-06-24 10:10:00,48.57,48.57,48.37,48.48,101596.0,30.0093,30.0093,29.8857,29.9537,101596.0
2019-06-24 10:15:00,48.47,48.68,48.43,48.67,102063.0,29.9475,30.0773,29.9228,30.0711,102063.0
2019-06-24 10:20:00,48.66,48.81,48.62,48.73,105625.0,30.0649,30.1576,30.0402,30.1082,105625.0
2019-06-24 10:25:00,48.73,48.84,48.72,48.74,133420.0,30.1082,30.1761,30.102,30.1143,133420.0
2019-06-24 10:30:00,48.74,48.87,48.73,48.76,92930.0,30.1143,30.1947,30.1082,30.1267,92930.0
2019-06-24 10:35:00,48.77,48.78,48.69,48.7,104715.0,30.1329,30.1391,30.0835,30.0896,104715.0
2019-06-24 10:40:00,48.71,48.78,48.65,48.69,80687.0,30.0958,30.1391,30.0587,30.0835,80687.0
2019-06-24 10:45:00,48.69,48.69,48.62,48.64,68713.0,30.0835,30.0835,30.0402,30.0526,68713.0
2019-06-24 10:50:00,48.64,48.71,48.55,48.68,69792.0,30.0526,30.0958,29.997,30.0773,69792.0
2019-06-24 10:55:00,48.69,48.69,48.58,48.66,101816.0,30.0835,30.0835,30.0155,30.0649,101816.0
2019-06-24 11:00:00,48.67,48.77,48.66,48.75,81985.0,30.0711,30.1329,30.0649,30.1205,81985.0
2019-06-24 11:05:00,48.74,48.81,48.67,48.78,114318.0,30.1143,30.1576,30.0711,30.1391,114318.0
2019-06-24 11:10:00,48.78,48.89,48.74,48.83,63792.0,30.1391,30.207,30.1143,30.17,63792.0
2019-06-24 11:15:00,48.84,48.91,48.78,48.78,66425.0,30.1761,30.2194,30.1391,30.1391,66425.0
2019-06-24 11:20:00,48.79,48.92,48.75,48.92,84044.0,30.1452,30.2256,30.1205,30.2256,84044.0
2019-06-24 11:25:00,48.92,49.0,48.89,48.95,60514.0,30.2256,30.275,30.207,30.2441,60514.0
2019-06-24 11:30:00,48.95,48.98,48.86,48.86,49595.0,30.2441,30.2626,30.1885,30.1885,49595.0
2019-06-24 11:35:00,48.85,48.94,48.82,48.83,50832.0,30.1823,30.2379,30.1638,30.17,50832.0
2019-06-24 11:40:00,48.83,48.94,48.83,48.89,42991.0,30.17,30.2379,30.17,30.207,42991.0
2019-06-24 11:45:00,48.9,48.93,48.81,48.81,44198.0,30.2132,30.2317,30.1576,30.1576,44198.0
2019-06-24 11:50:00,48.81,48.84,48.7,48.84,68000.0,30.1576,30.1761,30.0896,30.1761,68000.0
2019-06-24 11:55:00,48.84,48.84,48.77,48.8,32752.0,30.1761,30.1761,30.1329,30.1514,32752.0
2019-06-24 12:00:00,48.81,48.87,48.81,48.84,37498.0,30.1576,30.1947,30.1576,30.1761,37498.0
2019-06-24 12:05:00,48.83,48.87,48.78,48.84,39454.0,30.17,30.1947,30.1391,30.1761,39454.0
2019-06-24 12:10:00,48.84,48.9,48.84,48.88,35470.0,30.1761,30.2132,30.1761,30.2008,35470.0
2019-06-24 12:15:00,48.87,48.87,48.75,48.76,40145.0,30.1947,30.1947,30.1205,30.1267,40145.0
2019-06-24 12:20:00,48.75,48.87,48.74,48.84,33564.0,30.1205,30.1947,30.1143,30.1761,33564.0
2019-06-24 12:25:00,48.84,48.85,48.79,48.84,43545.0,30.1761,30.1823,30.1452,30.1761,43545.0
2019-06-24 12:30:00,48.83,48.91,48.83,48.91,30558.0,30.17,30.2194,30.17,30.2194,30558.0
2019-06-24 12:35:00,48.9,48.91,48.85,48.91,152477.0,30.2132,30.2194,30.1823,30.2194,152477.0
2019-06-24 12:40:00,48.9,48.91,48.86,48.87,51001.0,30.2132,30.2194,30.1885,30.1947,51001.0
2019-06-24 12:45:00,48.87,48.89,48.83,48.87,34046.0,30.1947,30.207,30.17,30.1947,34046.0
2019-06-24 12:50:00,48.87,48.88,48.84,48.88,32000.0,30.1947,30.2008,30.1761,30.2008,32000.0
2019-06-24 12:55:00,48.87,48.88,48.77,48.79,43040.0,30.1947,30.2008,30.1329,30.1452,43040.0
2019-06-24 13:00:00,48.8,48.84,48.78,48.8,33025.0,30.1514,30.1761,30.1391,30.1514,33025.0
2019-06-24 13:05:00,48.81,48.85,48.79,48.82,32809.0,30.1576,30.1823,30.1452,30.1638,32809.0
2019-06-24 13:10:00,48.83,48.91,48.82,48.91,46155.0,30.17,30.2194,30.1638,30.2194,46155.0
2019-06-24 13:15:00,48.91,48.91,48.85,48.86,26476.0,30.2194,30.2194,30.1823,30.1885,26476.0
2019-06-24 13:20:00,48.86,48.91,48.85,48.9,43732.0,30.1885,30.2194,30.1823,30.2132,43732.0
2019-06-24 13:25:00,48.91,48.99,48.89,48.99,56363.0,30.2194,30.2688,30.207,30.2688,56363.0
2019-06-24 13:30:00,48.98,49.03,48.96,48.98,83104.0,30.2626,30.2935,30.2503,30.2626,83104.0
2019-06-24 13:35:00,48.97,49.02,48.93,48.94,61245.0,30.2565,30.2873,30.2317,30.2379,61245.0
2019-06-24 13:40:00,48.93,48.93,48.88,48.89,85003.0,30.2317,30.2317,30.2008,30.207,85003.0
2019-06-24 13:45:00,48.89,48.9,48.79,48.86,83330.0,30.207,30.2132,30.1452,30.1885,83330.0
2019-06-24 13:50:00,48.86,48.86,48.8,48.85,35683.0,30.1885,30.1885,30.1514,30.1823,35683.0
2019-06-24 13:55:00,48.86,48.87,48.79,48.82,41168.0,30.1885,30.1947,30.1452,30.1638,41168.0
2019-06-24 14:00:00,48.82,48.92,48.82,48.91,49035.0,30.1638,30.2256,30.1638,30.2194,49035.0
2019-06-24 14:05:00,48.91,48.96,48.91,48.95,63144.0,30.2194,30.2503,30.2194,30.2441,63144.0
2019-06-24 14:10:00,48.94,48.95,48.83,48.84,46799.0,30.2379,30.2441,30.17,30.1761,46799.0
2019-06-24 14:15:00,48.83,48.87,48.79,48.81,41890.0,30.17,30.1947,30.1452,30.1576,41890.0
2019-06-24 14:20:00,48.8,48.85,48.79,48.84,25765.0,30.1514,30.1823,30.1452,30.1761,25765.0
2019-06-24 14:25:00,48.84,48.85,48.81,48.82,24253.0,30.1761,30.1823,30.1576,30.1638,24253.0
2019-06-24 14:30:00,48.82,48.88,48.81,48.87,41014.0,30.1638,30.2008,30.1576,30.1947,41014.0
2019-06-24 14:35:00,48.87,48.88,48.82,48.83,33000.0,30.1947,30.2008,30.1638,30.17,33000.0
2019-06-24 14:40:00,48.82,48.84,48.79,48.83,39486.0,30.1638,30.1761,30.1452,30.17,39486.0
2019-06-24 14:45:00,48.83,48.85,48.79,48.81,44924.0,30.17,30.1823,30.1452,30.1576,44924.0
2019-06-24 14:50:00,48.82,48.89,48.82,48.85,51151.0,30.1638,30.207,30.1638,30.1823,51151.0
2019-06-24 14:55:00,48.84,48.88,48.8,48.85,49441.0,30.1761,30.2008,30.1514,30.1823,49441.0
2019-06-24 15:00:00,48.85,48.86,48.82,48.84,52540.0,30.1823,30.1885,30.1638,30.1761,52540.0
2019-06-24 15:05:00,48.83,48.9,48.83,48.87,84698.0,30.17,30.2132,30.17,30.1947,84698.0
2019-06-24 15:10:00,48.86,48.93,48.81,48.82,91848.0,30.1885,30.2317,30.1576,30.1638,91848.0
2019-06-24 15:15:00,48.81,48.85,48.78,48.81,62491.0,30.1576,30.1823,30.1391,30.1576,62491.0
2019-06-24 15:20:00,48.8,48.85,48.78,48.83,67506.0,30.1514,30.1823,30.1391,30.17,67506.0
2019-06-24 15:25:00,48.82,48.83,48.76,48.77,47833.0,30.1638,30.17,30.1267,30.1329,47833.0
2019-06-24 15:30:00,48.77,48.79,48.65,48.66,66061.0,30.1329,30.1452,30.0587,30.0649,66061.0
2019-06-24 15:35:00,48.66,48.72,48.65,48.67,110054.0,30.0649,30.102,30.0587,30.0711,110054.0
2019-06-24 15:40:00,48.68,48.74,48.65,48.7,144349.0,30.0773,30.1143,30.0587,30.0896,144349.0
2019-06-24 15:45:00,48.71,48.71,48.63,48.65,140072.0,30.0958,30.0958,30.0464,30.0587,140072.0
2019-06-24 15:50:00,48.66,48.66,48.56,48.56,206133.0,30.0649,30.0649,30.0031,30.0031,206133.0
2019-06-24 15:55:00,48.57,48.58,48.49,48.5,768068.0,30.0093,30.0155,29.9599,29.9661,768068.0
2019-06-25 09:30:00,48.67,48.83,48.59,48.7,206055.0,30.0711,30.17,30.0217,30.0896,206055.0
2019-06-25 09:35:00,48.7,48.7,48.57,48.65,103631.0,30.0896,30.0896,30.0093,30.0587,103631.0
2019-06-25 09:40:00,48.64,48.82,48.6,48.73,68914.0,30.0526,30.1638,30.0278,30.1082,68914.0
2019-06-25 09:45:00,48.76,48.78,48.66,48.72,42792.0,30.1267,30.1391,30.0649,30.102,42792.0
2019-06-25 09:50:00,48.7,48.71,48.53,48.61,51339.0,30.0896,30.0958,29.9846,30.034,51339.0
2019-06-25 09:55:00,48.61,48.66,48.52,48.54,51013.0,30.034,30.0649,29.9784,29.9908,51013.0
2019-06-25 10:00:00,48.53,48.53,48.37,48.42,87730.0,29.9846,29.9846,29.8857,29.9166,87730.0
2019-06-25 10:05:00,48.41,48.43,48.33,48.4,64740.0,29.9105,29.9228,29.861,29.9043,64740.0
2019-06-25 10:10:00,48.4,48.41,48.3,48.32,57560.0,29.9043,29.9105,29.8425,29.8548,57560.0
2019-06-25 10:15:00,48.3,48.33,48.2,48.21,61594.0,29.8425,29.861,29.7807,29.7869,61594.0
2019-06-25 10:20:00,48.22,48.24,48.13,48.23,54280.0,29.7931,29.8054,29.7375,29.7992,54280.0
2019-06-25 10:25:00,48.22,48.26,48.21,48.24,63140.0,29.7931,29.8178,29.7869,29.8054,63140.0
2019-06-25 10:30:00,48.25,48.38,48.23,48.28,55403.0,29.8116,29.8919,29.7992,29.8301,55403.0
2019-06-25 10:35:00,48.28,48.29,48.2,48.26,35650.0,29.8301,29.8363,29.7807,29.8178,35650.0
2019-06-25 10:40:00,48.26,48.33,48.22,48.32,54780.0,29.8178,29.861,29.7931,29.8548,54780.0
2019-06-25 10:45:00,48.32,48.33,48.26,48.32,49008.0,29.8548,29.861,29.8178,29.8548,49008.0
2019-06-25 10:50:00,48.32,48.41,48.31,48.35,57251.0,29.8548,29.9105,29.8487,29.8734,57251.0
2019-06-25 10:55:00,48.35,48.42,48.3,48.41,62189.0,29.8734,29.9166,29.8425,29.9105,62189.0
2019-06-25 11:00:00,48.41,48.48,48.33,48.48,44551.0,29.9105,29.9537,29.861,29.9537,44551.0
2019-06-25 11:05:00,48.48,48.48,48.37,48.42,51002.0,29.9537,29.9537,29.8857,29.9166,51002.0
2019-06-25 11:10:00,48.42,48.54,48.42,48.54,48071.0,29.9166,29.9908,29.9166,29.9908,48071.0
2019-06-25 11:15:00,48.53,48.62,48.53,48.59,68652.0,29.9846,30.0402,29.9846,30.0217,68652.0
2019-06-25 11:20:00,48.59,48.62,48.56,48.6,62772.0,30.0217,30.0402,30.0031,30.0278,62772.0
2019-06-25 11:25:00,48.59,48.66,48.59,48.61,73603.0,30.0217,30.0649,30.0217,30.034,73603.0
2019-06-25 11:30:00,48.61,48.62,48.57,48.61,66108.0,30.034,30.0402,30.0093,30.034,66108.0
2019-06-25 11:35:00,48.6,48.61,48.5,48.5,49460.0,30.0278,30.034,29.9661,29.9661,49460.0
2019-06-25 11:40:00,48.51,48.54,48.46,48.54,57287.0,29.9722,29.9908,29.9413,29.9908,57287.0
2019-06-25 11:45:00,48.53,48.56,48.49,48.53,45135.0,29.9846,30.0031,29.9599,29.9846,45135.0
2019-06-25 11:50:00,48.52,48.56,48.51,48.53,42999.0,29.9784,30.0031,29.9722,29.9846,42999.0
2019-06-25 11:55:00,48.54,48.54,48.44,48.51,36166.0,29.9908,29.9908,29.929,29.9722,36166.0
2019-06-25 12:00:00,48.51,48.54,48.46,48.53,38485.0,29.9722,29.9908,29.9413,29.9846,38485.0
2019-06-25 12:05:00,48.53,48.55,48.51,48.55,59890.0,29.9846,29.997,29.9722,29.997,59890.0
2019-06-25 12:10:00,48.55,48.61,48.53,48.59,153969.0,29.997,30.034,29.9846,30.0217,153969.0
2019-06-25 12:15:00,48.59,48.59,48.49,48.5,86451.0,30.0217,30.0217,29.9599,29.9661,86451.0
2019-06-25 12:20:00,48.5,48.53,48.48,48.53,26926.0,29.9661,29.9846,29.9537,29.9846,26926.0
2019-06-25 12:25:00,48.53,48.54,48.48,48.49,29856.0,29.9846,29.9908,29.9537,29.9599,29856.0
2019-06-25 12:30:00,48.5,48.51,48.47,48.48,28793.0,29.9661,29.9722,29.9475,29.9537,28793.0
2019-06-25 12:35:00,48.48,48.5,48.36,48.38,49142.0,29.9537,29.9661,29.8796,29.8919,49142.0
2019-06-25 12:40:00,48.38,48.42,48.35,48.36,42372.0,29.8919,29.9166,29.8734,29.8796,42372.0
2019-06-25 12:45:00,48.36,48.39,48.34,48.36,50115.0,29.8796,29.8981,29.8672,29.8796,50115.0
2019-06-25 12:50:00,48.36,48.43,48.36,48.42,27706.0,29.8796,29.9228,29.8796,29.9166,27706.0
2019-06-25 12:55:00,48.41,48.42,48.34,48.34,58964.0,29.9105,29.9166,29.8672,29.8672,58964.0
2019-06-25 13:00:00,48.33,48.33,48.1,48.18,219619.0,29.861,29.861,29.7189,29.7683,219619.0
2019-06-25 13:05:00,48.17,48.28,48.13,48.27,85160.0,29.7622,29.8301,29.7375,29.824,85160.0
2019-06-25 13:10:00,48.25,48.34,48.24,48.3,38150.0,29.8116,29.8672,29.8054,29.8425,38150.0
2019-06-25 13:15:00,48.3,48.32,48.25,48.29,32145.0,29.8425,29.8548,29.8116,29.8363,32145.0
2019-06-25 13:20:00,48.3,48.31,48.25,48.25,32338.0,29.8425,29.8487,29.8116,29.8116,32338.0
2019-06-25 13:25:00,48.25,48.32,48.25,48.3,35439.0,29.8116,29.8548,29.8116,29.8425,35439.0
2019-06-25 13:30:00,48.29,48.37,48.27,48.36,60247.0,29.8363,29.8857,29.824,29.8796,60247.0
2019-06-25 13:35:00,48.38,48.39,48.3,48.31,46458.0,29.8919,29.8981,29.8425,29.8487,46458.0
2019-06-25 13:40:00,48.31,48.35,48.3,48.34,32275.0,29.8487,29.8734,29.8425,29.8672,32275.0
2019-06-25 13:45:00,48.34,48.38,48.34,48.38,46493.0,29.8672,29.8919,29.8672,29.8919,46493.0
2019-06-25 13:50:00,48.38,48.4,48.34,48.37,41283.0,29.8919,29.9043,29.8672,29.8857,41283.0
2019-06-25 13:55:00,48.37,48.43,48.37,48.41,58515.0,29.8857,29.9228,29.8857,29.9105,58515.0
2019-06-25 14:00:00,48.41,48.44,48.35,48.37,68670.0,29.9105,29.929,29.8734,29.8857,68670.0
2019-06-25 14:05:00,48.37,48.48,48.36,48.48,85544.0,29.8857,29.9537,29.8796,29.9537,85544.0
2019-06-25 14:10:00,48.49,48.51,48.44,48.48,50313.0,29.9599,29.9722,29.929,29.9537,50313.0
2019-06-25 14:15:00,48.48,48.51,48.44,48.48,43791.0,29.9537,29.9722,29.929,29.9537,43791.0
2019-06-25 14:20:00,48.48,48.59,48.48,48.52,86656.0,29.9537,30.0217,29.9537,29.9784,86656.0
2019-06-25 14:25:00,48.52,48.52,48.44,48.45,40296.0,29.9784,29.9784,29.929,29.9352,40296.0
2019-06-25 14:30:00,48.45,48.47,48.43,48.46,38441.0,29.9352,29.9475,29.9228,29.9413,38441.0
2019-06-25 14:35:00,48.46,48.48,48.41,48.45,42997.0,29.9413,29.9537,29.9105,29.9352,42997.0
2019-06-25 14:40:00,48.45,48.49,48.43,48.48,32814.0,29.9352,29.9599,29.9228,29.9537,32814.0
2019-06-25 14:45:00,48.48,48.64,48.45,48.63,168882.0,29.9537,30.0526,29.9352,30.0464,168882.0
2019-06-25 14:50:00,48.64,48.76,48.63,48.75,65766.0,30.0526,30.1267,30.0464,30.1205,65766.0
2019-06-25 14:55:00,48.75,48.84,48.75,48.8,75838.0,30.1205,30.1761,30.1205,30.1514,75838.0
2019-06-25 15:00:00,48.81,48.87,48.79,48.87,80002.0,30.1576,30.1947,30.1452,30.1947,80002.0
2019-06-25 15:05:00,48.87,48.93,48.86,48.88,67136.0,30.1947,30.2317,30.1885,30.2008,67136.0
2019-06-25 15:10:00,48.87,48.88,48.8,48.81,63852.0,30.1947,30.2008,30.1514,30.1576,63852.0
2019-06-25 15:15:00,48.82,48.83,48.78,48.81,51388.0,30.1638,30.17,30.1391,30.1576,51388.0
2019-06-25 15:20:00,48.82,48.89,48.81,48.89,54596.0,30.1638,30.207,30.1576,30.207,54596.0
2019-06-25 15:25:00,48.89,48.94,48.86,48.89,112480.0,30.207,30.2379,30.1885,30.207,112480.0
2019-06-25 15:30:00,48.89,48.89,48.81,48.83,51180.0,30.207,30.207,30.1576,30.17,51180.0
2019-06-25 15:35:00,48.83,48.87,48.79,48.86,59841.0,30.17,30.1947,30.1452,30.1885,59841.0
2019-06-25 15:40:00,48.86,48.87,48.76,48.76,41971.0,30.1885,30.1947,30.1267,30.1267,41971.0
2019-06-25 15:45:00,48.75,48.81,48.72,48.79,62278.0,30.1205,30.1576,30.102,30.1452,62278.0
2019-06-25 15:50:00,48.79,48.83,48.76,48.8,113278.0,30.1452,30.17,30.1267,30.1514,113278.0
2019-06-25 15:55:00,48.8,48.86,48.77,48.78,278286.0,30.1514,30.1885,30.1329,30.1391,278286.0
2019-06-26 09:30:00,48.12,48.36,47.81,47.91,290680.0,29.7313,29.8796,29.5397,29.6015,290680.0
2019-06-26 09:35:00,47.91,47.94,47.8,47.82,134214.0,29.6015,29.6201,29.5336,29.5459,134214.0
2019-06-26 09:40:00,47.82,47.89,47.62,47.86,129904.0,29.5459,29.5892,29.4223,29.5706,129904.0
2019-06-26 09:45:00,47.87,47.88,47.73,47.8,82227.0,29.5768,29.583,29.4903,29.5336,82227.0
2019-06-26 09:50:00,47.79,47.99,47.77,47.99,89426.0,29.5274,29.651,29.515,29.651,89426.0
2019-06-26 09:55:00,47.99,48.01,47.92,47.98,64578.0,29.651,29.6633,29.6077,29.6448,64578.0
2019-06-26 10:00:00,47.98,48.1,47.91,48.01,108731.0,29.6448,29.7189,29.6015,29.6633,108731.0
2019-06-26 10:05:00,48.01,48.18,48.0,48.12,93057.0,29.6633,29.7683,29.6571,29.7313,93057.0
2019-06-26 10:10:00,48.12,48.17,48.04,48.06,74156.0,29.7313,29.7622,29.6818,29.6942,74156.0
2019-06-26 10:15:00,48.06,48.12,48.03,48.11,38533.0,29.6942,29.7313,29.6757,29.7251,38533.0
2019-06-26 10:20:00,48.11,48.16,47.93,47.96,69049.0,29.7251,29.756,29.6139,29.6324,69049.0
2019-06-26 10:25:00,47.96,48.06,47.94,48.0,42716.0,29.6324,29.6942,29.6201,29.6571,42716.0
2019-06-26 10:30:00,48.0,48.06,47.98,48.04,57868.0,29.6571,29.6942,29.6448,29.6818,57868.0
2019-06-26 10:35:00,48.05,48.08,48.01,48.07,46911.0,29.688,29.7066,29.6633,29.7004,46911.0
2019-06-26 10:40:00,48.08,48.18,48.07,48.18,80009.0,29.7066,29.7683,29.7004,29.7683,80009.0
2019-06-26 10:45:00,48.18,48.28,48.16,48.28,96745.0,29.7683,29.8301,29.756,29.8301,96745.0
2019-06-26 10:50:00,48.28,48.28,48.17,48.18,57353.0,29.8301,29.8301,29.7622,29.7683,57353.0
2019-06-26 10:55:00,48.18,48.18,47.98,48.09,79755.0,29.7683,29.7683,29.6448,29.7127,79755.0
2019-06-26 11:00:00,48.08,48.16,48.08,48.15,40505.0,29.7066,29.756,29.7066,29.7498,40505.0
2019-06-26 11:05:00,48.16,48.17,48.08,48.11,30300.0,29.756,29.7622,29.7066,29.7251,30300.0
2019-06-26 11:10:00,48.11,48.15,47.98,47.98,82880.0,29.7251,29.7498,29.6448,29.6448,82880.0
2019-06-26 11:15:00,47.97,48.0,47.87,47.89,124141.0,29.6386,29.6571,29.5768,29.5892,124141.0
2019-06-26 11:20:00,47.89,47.91,47.77,47.83,77414.0,29.5892,29.6015,29.515,29.5521,77414.0
2019-06-26 11:25:00,47.83,47.83,47.74,47.81,56917.0,29.5521,29.5521,29.4965,29.5397,56917.0
2019-06-26 11:30:00,47.8,47.83,47.76,47.77,38180.0,29.5336,29.5521,29.5088,29.515,38180.0
2019-06-26 11:35:00,47.76,47.83,47.75,47.82,68639.0,29.5088,29.5521,29.5027,29.5459,68639.0
2019-06-26 11:40:00,47.82,47.83,47.74,47.81,201836.0,29.5459,29.5521,29.4965,29.5397,201836.0
2019-06-26 11:45:00,47.81,47.87,47.75,47.87,67147.0,29.5397,29.5768,29.5027,29.5768,67147.0
2019-06-26 11:50:00,47.87,47.91,47.82,47.89,45698.0,29.5768,29.6015,29.5459,29.5892,45698.0
2019-06-26 11:55:00,47.88,47.95,47.87,47.94,38101.0,29.583,29.6262,29.5768,29.6201,38101.0
2019-06-26 12:00:00,47.95,47.98,47.9,47.93,39770.0,29.6262,29.6448,29.5953,29.6139,39770.0
2019-06-26 12:05:00,47.94,48.0,47.93,47.99,36882.0,29.6201,29.6571,29.6139,29.651,36882.0
2019-06-26 12:10:00,47.99,48.02,47.84,47.84,57488.0,29.651,29.6695,29.5583,29.5583,57488.0
2019-06-26 12:15:00,47.85,47.91,47.79,47.86,68199.0,29.5645,29.6015,29.5274,29.5706,68199.0
2019-06-26 12:20:00,47.87,47.88,47.79,47.83,27366.0,29.5768,29.583,29.5274,29.5521,27366.0
2019-06-26 12:25:00,47.83,47.89,47.82,47.84,24802.0,29.5521,29.5892,29.5459,29.5583,24802.0
2019-06-26 12:30:00,47.84,47.95,47.84,47.9,90594.0,29.5583,29.6262,29.5583,29.5953,90594.0
2019-06-26 12:35:00,47.91,47.98,47.9,47.94,35490.0,29.6015,29.6448,29.5953,29.6201,35490.0
2019-06-26 12:40:00,47.94,47.96,47.91,47.96,30901.0,29.6201,29.6324,29.6015,29.6324,30901.0
2019-06-26 12:45:00,47.95,47.96,47.9,47.9,37073.0,29.6262,29.6324,29.5953,29.5953,37073.0
2019-06-26 12:50:00,47.91,47.92,47.87,47.9,15801.0,29.6015,29.6077,29.5768,29.5953,15801.0
2019-06-26 12:55:00,47.89,47.9,47.87,47.89,22420.0,29.5892,29.5953,29.5768,29.5892,22420.0
2019-06-26 13:00:00,47.89,47.89,47.74,47.77,65060.0,29.5892,29.5892,29.4965,29.515,65060.0
2019-06-26 13:05:00,47.76,47.84,47.72,47.83,77047.0,29.5088,29.5583,29.4841,29.5521,77047.0
2019-06-26 13:10:00,47.83,47.84,47.79,47.8,22824.0,29.5521,29.5583,29.5274,29.5336,22824.0
2019-06-26 13:15:00,47.8,47.85,47.79,47.84,21406.0,29.5336,29.5645,29.5274,29.5583,21406.0
2019-06-26 13:20:00,47.85,47.88,47.83,47.87,30150.0,29.5645,29.583,29.5521,29.5768,30150.0
2019-06-26 13:25:00,47.87,47.91,47.86,47.89,25922.0,29.5768,29.6015,29.5706,29.5892,25922.0
2019-06-26 13:30:00,47.89,47.9,47.82,47.82,24544.0,29.5892,29.5953,29.5459,29.5459,24544.0
2019-06-26 13:35:00,47.82,47.93,47.8,47.92,64871.0,29.5459,29.6139,29.5336,29.6077,64871.0
2019-06-26 13:40:00,47.92,47.99,47.87,47.93,73399.0,29.6077,29.651,29.5768,29.6139,73399.0
2019-06-26 13:45:00,47.93,47.97,47.91,47.95,124012.0,29.6139,29.6386,29.6015,29.6262,124012.0
2019-06-26 13:50:00,47.96,48.05,47.96,48.03,46388.0,29.6324,29.688,29.6324,29.6757,46388.0
2019-06-26 13:55:00,48.04,48.11,48.03,48.09,35841.0,29.6818,29.7251,29.6757,29.7127,35841.0
2019-06-26 14:00:00,48.08,48.11,48.03,48.09,44352.0,29.7066,29.7251,29.6757,29.7127,44352.0
2019-06-26 14:05:00,48.09,48.13,48.07,48.09,48520.0,29.7127,29.7375,29.7004,29.7127,48520.0
2019-06-26 14:10:00,48.1,48.15,48.05,48.05,58903.0,29.7189,29.7498,29.688,29.688,58903.0
2019-06-26 14:15:00,48.05,48.09,48.02,48.07,45632.0,29.688,29.7127,29.6695,29.7004,45632.0
2019-06-26 14:20:00,48.07,48.09,48.02,48.02,41257.0,29.7004,29.7127,29.6695,29.6695,41257.0
2019-06-26 14:25:00,48.02,48.07,47.97,48.07,33574.0,29.6695,29.7004,29.6386,29.7004,33574.0
2019-06-26 14:30:00,48.06,48.07,47.96,47.96,29530.0,29.6942,29.7004,29.6324,29.6324,29530.0
2019-06-26 14:35:00,47.97,47.99,47.93,47.95,50288.0,29.6386,29.651,29.6139,29.6262,50288.0
2019-06-26 14:40:00,47.95,47.98,47.91,47.96,52975.0,29.6262,29.6448,29.6015,29.6324,52975.0
2019-06-26 14:45:00,47.96,47.98,47.92,47.93,41994.0,29.6324,29.6448,29.6077,29.6139,41994.0
2019-06-26 14:50:00,47.93,47.96,47.85,47.88,75785.0,29.6139,29.6324,29.5645,29.583,75785.0
2019-06-26 14:55:00,47.89,47.93,47.88,47.92,59022.0,29.5892,29.6139,29.583,29.6077,59022.0
2019-06-26 15:00:00,47.92,48.01,47.91,48.0,76351.0,29.6077,29.6633,29.6015,29.6571,76351.0
2019-06-26 15:05:00,48.0,48.05,47.99,48.0,73131.0,29.6571,29.688,29.651,29.6571,73131.0
2019-06-26 15:10:00,48.0,48.05,47.98,48.03,56205.0,29.6571,29.688,29.6448,29.6757,56205.0
2019-06-26 15:15:00,48.03,48.04,47.98,48.03,45310.0,29.6757,29.6818,29.6448,29.6757,45310.0
2019-06-26 15:20:00,48.02,48.03,47.99,47.99,40894.0,29.6695,29.6757,29.651,29.651,40894.0
2019-06-26 15:25:00,48.0,48.02,47.98,47.98,46326.0,29.6571,29.6695,29.6448,29.6448,46326.0
2019-06-26 15:30:00,47.98,48.02,47.93,47.95,65404.0,29.6448,29.6695,29.6139,29.6262,65404.0
2019-06-26 15:35:00,47.95,48.0,47.94,47.96,54274.0,29.6262,29.6571,29.6201,29.6324,54274.0
2019-06-26 15:40:00,47.97,48.0,47.95,47.96,62674.0,29.6386,29.6571,29.6262,29.6324,62674.0
2019-06-26 15:45:00,47.97,48.0,47.95,48.0,48916.0,29.6386,29.6571,29.6262,29.6571,48916.0
2019-06-26 15:50:00,48.0,48.09,47.99,48.0,236739.0,29.6571,29.7127,29.651,29.6571,236739.0
2019-06-26 15:55:00,48.0,48.09,47.95,47.95,513489.0,29.6571,29.7127,29.6262,29.6262,513489.0
2019-06-27 09:30:00,47.9,48.09,47.82,48.09,140384.0,29.5953,29.7127,29.5459,29.7127,140384.0
2019-06-27 09:35:00,48.09,48.23,48.05,48.21,32671.0,29.7127,29.7992,29.688,29.7869,32671.0
2019-06-27 09:40:00,48.21,48.28,48.15,48.23,74218.0,29.7869,29.8301,29.7498,29.7992,74218.0
2019-06-27 09:45:00,48.23,48.26,48.15,48.16,50856.0,29.7992,29.8178,29.7498,29.756,50856.0
2019-06-27 09:50:00,48.16,48.22,48.08,48.11,33307.0,29.756,29.7931,29.7066,29.7251,33307.0
2019-06-27 09:55:00,48.11,48.11,48.0,48.0,23094.0,29.7251,29.7251,29.6571,29.6571,23094.0
2019-06-27 10:00:00,48.01,48.06,47.86,47.9,48003.0,29.6633,29.6942,29.5706,29.5953,48003.0
2019-06-27 10:05:00,47.89,47.9,47.79,47.88,72675.0,29.5892,29.5953,29.5274,29.583,72675.0
2019-06-27 10:10:00,47.87,47.92,47.82,47.86,87135.0,29.5768,29.6077,29.5459,29.5706,87135.0
2019-06-27 10:15:00,47.86,47.92,47.84,47.89,44685.0,29.5706,29.6077,29.5583,29.5892,44685.0
2019-06-27 10:20:00,47.88,47.92,47.83,47.88,41133.0,29.583,29.6077,29.5521,29.583,41133.0
2019-06-27 10:25:00,47.86,47.87,47.8,47.82,34349.0,29.5706,29.5768,29.5336,29.5459,34349.0
2019-06-27 10:30:00,47.81,47.85,47.78,47.79,36803.0,29.5397,29.5645,29.5212,29.5274,36803.0
2019-06-27 10:35:00,47.78,47.78,47.66,47.67,57437.0,29.5212,29.5212,29.4471,29.4532,57437.0
2019-06-27 10:40:00,47.67,47.68,47.56,47.68,46564.0,29.4532,29.4594,29.3853,29.4594,46564.0
2019-06-27 10:45:00,47.68,47.75,47.62,47.69,61165.0,29.4594,29.5027,29.4223,29.4656,61165.0
2019-06-27 10:50:00,47.7,47.75,47.62,47.63,87982.0,29.4718,29.5027,29.4223,29.4285,87982.0
2019-06-27 10:55:00,47.64,47.69,47.62,47.66,54160.0,29.4347,29.4656,29.4223,29.4471,54160.0
2019-06-27 11:00:00,47.65,47.72,47.62,47.72,33506.0,29.4409,29.4841,29.4223,29.4841,33506.0
2019-06-27 11:05:00,47.73,47.82,47.73,47.77,44931.0,29.4903,29.5459,29.4903,29.515,44931.0
2019-06-27 11:10:00,47.78,47.85,47.76,47.79,36007.0,29.5212,29.5645,29.5088,29.5274,36007.0
2019-06-27 11:15:00,47.79,47.85,47.74,47.8,61738.0,29.5274,29.5645,29.4965,29.5336,61738.0
2019-06-27 11:20:00,47.81,47.91,47.78,47.88,46084.0,29.5397,29.6015,29.5212,29.583,46084.0
2019-06-27 11:25:00,47.88,47.96,47.88,47.94,54373.0,29.583,29.6324,29.583,29.6201,54373.0
2019-06-27 11:30:00,47.94,48.06,47.94,48.04,102216.0,29.6201,29.6942,29.6201,29.6818,102216.0
2019-06-27 11:35:00,48.05,48.05,47.96,48.04,58917.0,29.688,29.688,29.6324,29.6818,58917.0
2019-06-27 11:40:00,48.04,48.09,48.01,48.03,33011.0,29.6818,29.7127,29.6633,29.6757,33011.0
2019-06-27 11:45:00,48.03,48.07,47.98,48.07,21367.0,29.6757,29.7004,29.6448,29.7004,21367.0
2019-06-27 11:50:00,48.07,48.11,47.96,47.99,115577.0,29.7004,29.7251,29.6324,29.651,115577.0
2019-06-27 11:55:00,48.0,48.0,47.9,47.98,46947.0,29.6571,29.6571,29.5953,29.6448,46947.0
2019-06-27 12:00:00,47.98,48.04,47.98,48.0,48222.0,29.6448,29.6818,29.6448,29.6571,48222.0
2019-06-27 12:05:00,48.01,48.06,47.98,48.0,60287.0,29.6633,29.6942,29.6448,29.6571,60287.0
2019-06-27 12:10:00,47.99,48.05,47.94,48.05,29633.0,29.651,29.688,29.6201,29.688,29633.0
2019-06-27 12:15:00,48.04,48.06,48.03,48.06,30110.0,29.6818,29.6942,29.6757,29.6942,30110.0
2019-06-27 12:20:00,48.06,48.06,48.02,48.03,15654.0,29.6942,29.6942,29.6695,29.6757,15654.0
2019-06-27 12:25:00,48.03,48.05,47.99,48.03,50587.0,29.6757,29.688,29.651,29.6757,50587.0
2019-06-27 12:30:00,48.03,48.05,48.02,48.05,15774.0,29.6757,29.688,29.6695,29.688,15774.0
2019-06-27 12:35:00,48.05,48.05,48.0,48.01,17914.0,29.688,29.688,29.6571,29.6633,17914.0
2019-06-27 12:40:00,48.02,48.05,48.01,48.05,38179.0,29.6695,29.688,29.6633,29.688,38179.0
2019-06-27 12:45:00,48.05,48.06,48.03,48.04,27321.0,29.688,29.6942,29.6757,29.6818,27321.0
2019-06-27 12:50:00,48.03,48.06,48.0,48.0,44520.0,29.6757,29.6942,29.6571,29.6571,44520.0
2019-06-27 12:55:00,48.0,48.01,47.97,47.97,28087.0,29.6571,29.6633,29.6386,29.6386,28087.0
2019-06-27 13:00:00,47.97,48.0,47.96,48.0,21134.0,29.6386,29.6571,29.6324,29.6571,21134.0
2019-06-27 13:05:00,47.99,48.0,47.97,48.0,22204.0,29.651,29.6571,29.6386,29.6571,22204.0
2019-06-27 13:10:00,47.99,48.0,47.98,47.99,19827.0,29.651,29.6571,29.6448,29.651,19827.0
2019-06-27 13:15:00,47.99,48.0,47.98,47.99,16239.0,29.651,29.6571,29.6448,29.651,16239.0
2019-06-27 13:20:00,47.98,48.02,47.98,48.0,36404.0,29.6448,29.6695,29.6448,29.6571,36404.0
2019-06-27 13:25:00,48.0,48.03,47.99,48.0,23814.0,29.6571,29.6757,29.651,29.6571,23814.0
2019-06-27 13:30:00,48.0,48.02,47.99,48.01,30419.0,29.6571,29.6695,29.651,29.6633,30419.0
2019-06-27 13:35:00,48.01,48.03,47.99,48.02,80082.0,29.6633,29.6757,29.651,29.6695,80082.0
2019-06-27 13:40:00,48.01,48.02,47.99,48.0,29686.0,29.6633,29.6695,29.651,29.6571,29686.0
2019-06-27 13:45:00,48.0,48.0,47.93,47.94,24679.0,29.6571,29.6571,29.6139,29.6201,24679.0
2019-06-27 13:50:00,47.94,47.95,47.93,47.95,11397.0,29.6201,29.6262,29.6139,29.6262,11397.0
2019-06-27 13:55:00,47.95,47.99,47.94,47.99,20629.0,29.6262,29.651,29.6201,29.651,20629.0
2019-06-27 14:00:00,47.98,48.0,47.96,47.98,20746.0,29.6448,29.6571,29.6324,29.6448,20746.0
2019-06-27 14:05:00,47.97,47.97,47.92,47.93,32125.0,29.6386,29.6386,29.6077,29.6139,32125.0
2019-06-27 14:10:00,47.94,48.0,47.93,47.98,43655.0,29.6201,29.6571,29.6139,29.6448,43655.0
2019-06-27 14:15:00,47.98,48.01,47.98,47.98,58874.0,29.6448,29.6633,29.6448,29.6448,58874.0
2019-06-27 14:20:00,47.99,48.01,47.97,48.01,42116.0,29.651,29.6633,29.6386,29.6633,42116.0
2019-06-27 14:25:00,48.01,48.02,47.97,47.98,48123.0,29.6633,29.6695,29.6386,29.6448,48123.0
2019-06-27 14:30:00,47.99,48.01,47.98,47.99,18138.0,29.651,29.6633,29.6448,29.651,18138.0
2019-06-27 14:35:00,47.99,48.0,47.97,47.99,16403.0,29.651,29.6571,29.6386,29.651,16403.0
2019-06-27 14:40:00,47.99,48.0,47.96,47.99,25095.0,29.651,29.6571,29.6324,29.651,25095.0
2019-06-27 14:45:00,48.0,48.01,47.99,48.0,35648.0,29.6571,29.6633,29.651,29.6571,35648.0
2019-06-27 14:50:00,47.99,48.0,47.95,47.98,55887.0,29.651,29.6571,29.6262,29.6448,55887.0
2019-06-27 14:55:00,47.98,48.03,47.98,48.0,36028.0,29.6448,29.6757,29.6448,29.6571,36028.0
2019-06-27 15:00:00,48.0,48.02,47.98,48.0,35285.0,29.6571,29.6695,29.6448,29.6571,35285.0
2019-06-27 15:05:00,47.99,48.0,47.98,47.98,27035.0,29.651,29.6571,29.6448,29.6448,27035.0
2019-06-27 15:10:00,47.98,48.0,47.97,47.98,93849.0,29.6448,29.6571,29.6386,29.6448,93849.0
2019-06-27 15:15:00,47.98,48.0,47.97,48.0,28006.0,29.6448,29.6571,29.6386,29.6571,28006.0
2019-06-27 15:20:00,47.99,48.0,47.97,47.99,20798.0,29.651,29.6571,29.6386,29.651,20798.0
2019-06-27 15:25:00,48.0,48.0,47.95,47.98,41534.0,29.6571,29.6571,29.6262,29.6448,41534.0
2019-06-27 15:30:00,47.97,47.99,47.96,47.98,40671.0,29.6386,29.651,29.6324,29.6448,40671.0
2019-06-27 15:35:00,47.98,48.02,47.94,48.02,70124.0,29.6448,29.6695,29.6201,29.6695,70124.0
2019-06-27 15:40:00,48.02,48.04,48.0,48.03,81682.0,29.6695,29.6818,29.6571,29.6757,81682.0
2019-06-27 15:45:00,48.03,48.07,47.98,48.0,86007.0,29.6757,29.7004,29.6448,29.6571,86007.0
2019-06-27 15:50:00,47.99,48.03,47.95,47.96,79365.0,29.651,29.6757,29.6262,29.6324,79365.0
2019-06-27 15:55:00,47.97,48.0,47.88,47.9,254616.0,29.6386,29.6571,29.583,29.5953,254616.0
2019-06-28 09:30:00,47.82,47.96,47.73,47.82,214249.0,29.5459,29.6324,29.4903,29.5459,214249.0
2019-06-28 09:35:00,47.82,48.06,47.82,48.02,49051.0,29.5459,29.6942,29.5459,29.6695,49051.0
2019-06-28 09:40:00,48.02,48.03,47.85,47.88,87728.0,29.6695,29.6757,29.5645,29.583,87728.0
2019-06-28 09:45:00,47.89,47.9,47.74,47.76,50552.0,29.5892,29.5953,29.4965,29.5088,50552.0
2019-06-28 09:50:00,47.77,47.83,47.69,47.7,100571.0,29.515,29.5521,29.4656,29.4718,100571.0
2019-06-28 09:55:00,47.7,47.84,47.7,47.8,90363.0,29.4718,29.5583,29.4718,29.5336,90363.0
2019-06-28 10:00:00,47.8,47.85,47.76,47.77,53828.0,29.5336,29.5645,29.5088,29.515,53828.0
2019-06-28 10:05:00,47.78,47.81,47.75,47.77,85945.0,29.5212,29.5397,29.5027,29.515,85945.0
2019-06-28 10:10:00,47.77,47.82,47.75,47.78,67686.0,29.515,29.5459,29.5027,29.5212,67686.0
2019-06-28 10:15:00,47.77,47.81,47.75,47.8,114094.0,29.515,29.5397,29.5027,29.5336,114094.0
2019-06-28 10:20:00,47.8,47.82,47.72,47.75,49325.0,29.5336,29.5459,29.4841,29.5027,49325.0
2019-06-28 10:25:00,47.76,47.78,47.68,47.69,52710.0,29.5088,29.5212,29.4594,29.4656,52710.0
2019-06-28 10:30:00,47.7,47.73,47.65,47.7,53296.0,29.4718,29.4903,29.4409,29.4718,53296.0
2019-06-28 10:35:00,47.7,47.71,47.43,47.46,132641.0,29.4718,29.478,29.305,29.3235,132641.0
2019-06-28 10:40:00,47.46,47.5,47.41,47.42,79415.0,29.3235,29.3482,29.2926,29.2988,79415.0
2019-06-28 10:45:00,47.43,47.58,47.37,47.58,182465.0,29.305,29.3976,29.2679,29.3976,182465.0
2019-06-28 10:50:00,47.58,47.6,47.5,47.55,52684.0,29.3976,29.41,29.3482,29.3791,52684.0
2019-06-28 10:55:00,47.55,47.58,47.52,47.57,50956.0,29.3791,29.3976,29.3606,29.3915,50956.0
2019-06-28 11:00:00,47.57,47.58,47.49,47.53,28438.0,29.3915,29.3976,29.342,29.3667,28438.0
2019-06-28 11:05:00,47.52,47.58,47.52,47.55,39926.0,29.3606,29.3976,29.3606,29.3791,39926.0
2019-06-28 11:10:00,47.54,47.54,47.43,47.44,142371.0,29.3729,29.3729,29.305,29.3111,142371.0
2019-06-28 11:15:00,47.45,47.46,47.4,47.41,44406.0,29.3173,29.3235,29.2864,29.2926,44406.0
2019-06-28 11:20:00,47.41,47.51,47.4,47.48,48674.0,29.2926,29.3544,29.2864,29.3358,48674.0
2019-06-28 11:25:00,47.48,47.53,47.46,47.49,54614.0,29.3358,29.3667,29.3235,29.342,54614.0
2019-06-28 11:30:00,47.48,47.51,47.44,47.48,63869.0,29.3358,29.3544,29.3111,29.3358,63869.0
2019-06-28 11:35:00,47.48,47.52,47.47,47.49,46599.0,29.3358,29.3606,29.3297,29.342,46599.0
2019-06-28 11:40:00,47.5,47.5,47.4,47.46,116177.0,29.3482,29.3482,29.2864,29.3235,116177.0
2019-06-28 11:45:00,47.46,47.51,47.43,47.51,34914.0,29.3235,29.3544,29.305,29.3544,34914.0
2019-06-28 11:50:00,47.51,47.52,47.44,47.46,54263.0,29.3544,29.3606,29.3111,29.3235,54263.0
2019-06-28 11:55:00,47.47,47.53,47.47,47.48,36900.0,29.3297,29.3667,29.3297,29.3358,36900.0
2019-06-28 12:00:00,47.48,47.51,47.42,47.44,83607.0,29.3358,29.3544,29.2988,29.3111,83607.0
2019-06-28 12:05:00,47.44,47.52,47.43,47.5,41442.0,29.3111,29.3606,29.305,29.3482,41442.0
2019-06-28 12:10:00,47.5,47.51,47.45,47.46,42577.0,29.3482,29.3544,29.3173,29.3235,42577.0
2019-06-28 12:15:00,47.47,47.47,47.37,47.47,58963.0,29.3297,29.3297,29.2679,29.3297,58963.0
2019-06-28 12:20:00,47.48,47.6,47.44,47.57,64348.0,29.3358,29.41,29.3111,29.3915,64348.0
2019-06-28 12:25:00,47.57,47.6,47.53,47.59,79094.0,29.3915,29.41,29.3667,29.4038,79094.0
2019-06-28 12:30:00,47.59,47.63,47.58,47.6,63477.0,29.4038,29.4285,29.3976,29.41,63477.0
2019-06-28 12:35:00,47.59,47.61,47.53,47.55,62101.0,29.4038,29.4162,29.3667,29.3791,62101.0
2019-06-28 12:40:00,47.55,47.62,47.55,47.59,111861.0,29.3791,29.4223,29.3791,29.4038,111861.0
2019-06-28 12:45:00,47.59,47.61,47.55,47.59,57097.0,29.4038,29.4162,29.3791,29.4038,57097.0
2019-06-28 12:50:00,47.59,47.62,47.53,47.57,45617.0,29.4038,29.4223,29.3667,29.3915,45617.0
2019-06-28 12:55:00,47.57,47.61,47.57,47.6,30437.0,29.3915,29.4162,29.3915,29.41,30437.0
2019-06-28 13:00:00,47.6,47.61,47.54,47.58,66616.0,29.41,29.4162,29.3729,29.3976,66616.0
2019-06-28 13:05:00,47.58,47.59,47.54,47.56,45283.0,29.3976,29.4038,29.3729,29.3853,45283.0
2019-06-28 13:10:00,47.55,47.59,47.53,47.53,130638.0,29.3791,29.4038,29.3667,29.3667,130638.0
2019-06-28 13:15:00,47.53,47.54,47.46,47.5,107689.0,29.3667,29.3729,29.3235,29.3482,107689.0
2019-06-28 13:20:00,47.49,47.5,47.46,47.49,57677.0,29.342,29.3482,29.3235,29.342,57677.0
2019-06-28 13:25:00,47.5,47.51,47.48,47.49,90025.0,29.3482,29.3544,29.3358,29.342,90025.0
2019-06-28 13:30:00,47.5,47.52,47.46,47.49,51653.0,29.3482,29.3606,29.3235,29.342,51653.0
2019-06-28 13:35:00,47.48,47.59,47.48,47.58,135775.0,29.3358,29.4038,29.3358,29.3976,135775.0
2019-06-28 13:40:00,47.58,47.58,47.55,47.55,87061.0,29.3976,29.3976,29.3791,29.3791,87061.0
2019-06-28 13:45:00,47.55,47.58,47.51,47.57,58067.0,29.3791,29.3976,29.3544,29.3915,58067.0
2019-06-28 13:50:00,47.57,47.61,47.57,47.58,44033.0,29.3915,29.4162,29.3915,29.3976,44033.0
2019-06-28 13:55:00,47.58,47.6,47.54,47.55,65471.0,29.3976,29.41,29.3729,29.3791,65471.0
2019-06-28 14:00:00,47.55,47.58,47.53,47.55,30496.0,29.3791,29.3976,29.3667,29.3791,30496.0
2019-06-28 14:05:00,47.55,47.58,47.53,47.58,54645.0,29.3791,29.3976,29.3667,29.3976,54645.0
2019-06-28 14:10:00,47.56,47.57,47.52,47.55,37980.0,29.3853,29.3915,29.3606,29.3791,37980.0
2019-06-28 14:15:00,47.54,47.58,47.54,47.57,39940.0,29.3729,29.3976,29.3729,29.3915,39940.0
2019-06-28 14:20:00,47.56,47.57,47.5,47.52,55328.0,29.3853,29.3915,29.3482,29.3606,55328.0
2019-06-28 14:25:00,47.52,47.53,47.5,47.52,54026.0,29.3606,29.3667,29.3482,29.3606,54026.0
2019-06-28 14:30:00,47.52,47.58,47.51,47.53,57877.0,29.3606,29.3976,29.3544,29.3667,57877.0
2019-06-28 14:35:00,47.54,47.55,47.52,47.53,48364.0,29.3729,29.3791,29.3606,29.3667,48364.0
2019-06-28 14:40:00,47.54,47.55,47.52,47.53,43195.0,29.3729,29.3791,29.3606,29.3667,43195.0
2019-06-28 14:45:00,47.53,47.56,47.48,47.5,74141.0,29.3667,29.3853,29.3358,29.3482,74141.0
2019-06-28 14:50:00,47.51,47.57,47.46,47.49,136399.0,29.3544,29.3915,29.3235,29.342,136399.0
2019-06-28 14:55:00,47.5,47.53,47.46,47.47,69748.0,29.3482,29.3667,29.3235,29.3297,69748.0
2019-06-28 15:00:00,47.47,47.51,47.46,47.49,45775.0,29.3297,29.3544,29.3235,29.342,45775.0
2019-06-28 15:05:00,47.48,47.51,47.48,47.5,28649.0,29.3358,29.3544,29.3358,29.3482,28649.0
2019-06-28 15:10:00,47.5,47.5,47.48,47.5,46049.0,29.3482,29.3482,29.3358,29.3482,46049.0
2019-06-28 15:15:00,47.5,47.5,47.47,47.49,49638.0,29.3482,29.3482,29.3297,29.342,49638.0
2019-06-28 15:20:00,47.49,47.52,47.48,47.48,111649.0,29.342,29.3606,29.3358,29.3358,111649.0
2019-06-28 15:25:00,47.48,47.49,47.46,47.48,73973.0,29.3358,29.342,29.3235,29.3358,73973.0
2019-06-28 15:30:00,47.48,47.51,47.46,47.47,98748.0,29.3358,29.3544,29.3235,29.3297,98748.0
2019-06-28 15:35:00,47.47,47.47,47.39,47.42,94859.0,29.3297,29.3297,29.2802,29.2988,94859.0
2019-06-28 15:40:00,47.41,47.42,47.32,47.34,109125.0,29.2926,29.2988,29.237,29.2493,109125.0
2019-06-28 15:45:00,47.34,47.36,47.31,47.35,126385.0,29.2493,29.2617,29.2308,29.2555,126385.0
2019-06-28 15:50:00,47.34,47.4,47.32,47.35,240520.0,29.2493,29.2864,29.237,29.2555,240520.0
2019-06-28 15:55:00,47.34,47.5,47.33,47.36,737278.0,29.2493,29.3482,29.2432,29.2617,737278.0
2019-07-01 09:30:00,47.73,47.86,47.62,47.81,200907.0,29.4903,29.5706,29.4223,29.5397,200907.0
2019-07-01 09:35:00,47.83,47.9,47.78,47.81,130483.0,29.5521,29.5953,29.5212,29.5397,130483.0
2019-07-01 09:40:00,47.82,47.96,47.8,47.94,94578.0,29.5459,29.6324,29.5336,29.6201,94578.0
2019-07-01 09:45:00,47.95,48.03,47.89,47.9,167163.0,29.6262,29.6757,29.5892,29.5953,167163.0
2019-07-01 09:50:00,47.9,47.93,47.83,47.86,73813.0,29.5953,29.6139,29.5521,29.5706,73813.0
2019-07-01 09:55:00,47.86,47.93,47.85,47.88,69124.0,29.5706,29.6139,29.5645,29.583,69124.0
2019-07-01 10:00:00,47.89,48.02,47.89,48.0,116580.0,29.5892,29.6695,29.5892,29.6571,116580.0
2019-07-01 10:05:00,48.0,48.09,47.98,48.03,136458.0,29.6571,29.7127,29.6448,29.6757,136458.0
2019-07-01 10:10:00,48.03,48.11,48.01,48.08,66701.0,29.6757,29.7251,29.6633,29.7066,66701.0
2019-07-01 10:15:00,48.08,48.1,48.02,48.09,92556.0,29.7066,29.7189,29.6695,29.7127,92556.0
2019-07-01 10:20:00,48.09,48.14,48.04,48.13,90273.0,29.7127,29.7436,29.6818,29.7375,90273.0
2019-07-01 10:25:00,48.12,48.16,48.05,48.14,73745.0,29.7313,29.756,29.688,29.7436,73745.0
2019-07-01 10:30:00,48.15,48.24,48.13,48.17,82765.0,29.7498,29.8054,29.7375,29.7622,82765.0
2019-07-01 10:35:00,48.18,48.23,48.17,48.18,49743.0,29.7683,29.7992,29.7622,29.7683,49743.0
2019-07-01 10:40:00,48.18,48.21,48.13,48.2,53638.0,29.7683,29.7869,29.7375,29.7807,53638.0
2019-07-01 10:45:00,48.21,48.26,48.16,48.18,66951.0,29.7869,29.8178,29.756,29.7683,66951.0
2019-07-01 10:50:00,48.18,48.21,48.14,48.21,63250.0,29.7683,29.7869,29.7436,29.7869,63250.0
2019-07-01 10:55:00,48.2,48.38,48.2,48.36,41656.0,29.7807,29.8919,29.7807,29.8796,41656.0
2019-07-01 11:00:00,48.36,48.37,48.23,48.31,55486.0,29.8796,29.8857,29.7992,29.8487,55486.0
2019-07-01 11:05:00,48.3,48.41,48.29,48.35,74141.0,29.8425,29.9105,29.8363,29.8734,74141.0
2019-07-01 11:10:00,48.36,48.38,48.31,48.33,37958.0,29.8796,29.8919,29.8487,29.861,37958.0
2019-07-01 11:15:00,48.33,48.33,48.27,48.3,41161.0,29.861,29.861,29.824,29.8425,41161.0
2019-07-01 11:20:00,48.3,48.3,48.16,48.17,40039.0,29.8425,29.8425,29.756,29.7622,40039.0
2019-07-01 11:25:00,48.16,48.18,48.14,48.15,29526.0,29.756,29.7683,29.7436,29.7498,29526.0
2019-07-01 11:30:00,48.16,48.22,48.15,48.2,30474.0,29.756,29.7931,29.7498,29.7807,30474.0
2019-07-01 11:35:00,48.21,48.25,48.18,48.23,29920.0,29.7869,29.8116,29.7683,29.7992,29920.0
2019-07-01 11:40:00,48.23,48.24,48.13,48.13,41113.0,29.7992,29.8054,29.7375,29.7375,41113.0
2019-07-01 11:45:00,48.12,48.14,48.07,48.07,45718.0,29.7313,29.7436,29.7004,29.7004,45718.0
2019-07-01 11:50:00,48.08,48.15,48.08,48.14,21235.0,29.7066,29.7498,29.7066,29.7436,21235.0
2019-07-01 11:55:00,48.14,48.15,48.1,48.13,29851.0,29.7436,29.7498,29.7189,29.7375,29851.0
2019-07-01 12:00:00,48.14,48.14,48.09,48.11,23659.0,29.7436,29.7436,29.7127,29.7251,23659.0
2019-07-01 12:05:00,48.11,48.11,48.06,48.08,37769.0,29.7251,29.7251,29.6942,29.7066,37769.0
2019-07-01 12:10:00,48.09,48.1,48.05,48.05,26805.0,29.7127,29.7189,29.688,29.688,26805.0
2019-07-01 12:15:00,48.06,48.09,48.02,48.04,30831.0,29.6942,29.7127,29.6695,29.6818,30831.0
2019-07-01 12:20:00,48.04,48.04,47.95,48.0,67021.0,29.6818,29.6818,29.6262,29.6571,67021.0
2019-07-01 12:25:00,47.99,48.03,47.96,47.98,19336.0,29.651,29.6757,29.6324,29.6448,19336.0
2019-07-01 12:30:00,47.98,47.99,47.94,47.96,27157.0,29.6448,29.651,29.6201,29.6324,27157.0
2019-07-01 12:35:00,47.96,47.98,47.89,47.89,23134.0,29.6324,29.6448,29.5892,29.5892,23134.0
2019-07-01 12:40:00,47.88,47.91,47.85,47.86,36442.0,29.583,29.6015,29.5645,29.5706,36442.0
2019-07-01 12:45:00,47.85,47.87,47.82,47.85,87208.0,29.5645,29.5768,29.5459,29.5645,87208.0
2019-07-01 12:50:00,47.84,47.87,47.79,47.79,37355.0,29.5583,29.5768,29.5274,29.5274,37355.0
2019-07-01 12:55:00,47.8,47.8,47.72,47.75,79285.0,29.5336,29.5336,29.4841,29.5027,79285.0
2019-07-01 13:00:00,47.76,47.83,47.73,47.77,68908.0,29.5088,29.5521,29.4903,29.515,68908.0
2019-07-01 13:05:00,47.76,47.8,47.68,47.71,37579.0,29.5088,29.5336,29.4594,29.478,37579.0
2019-07-01 13:10:00,47.71,47.75,47.69,47.71,32660.0,29.478,29.5027,29.4656,29.478,32660.0
2019-07-01 13:15:00,47.7,47.71,47.67,47.68,33945.0,29.4718,29.478,29.4532,29.4594,33945.0
2019-07-01 13:20:00,47.68,47.74,47.67,47.73,27041.0,29.4594,29.4965,29.4532,29.4903,27041.0
2019-07-01 13:25:00,47.73,47.73,47.66,47.68,27558.0,29.4903,29.4903,29.4471,29.4594,27558.0
2019-07-01 13:30:00,47.69,47.72,47.68,47.68,28914.0,29.4656,29.4841,29.4594,29.4594,28914.0
2019-07-01 13:35:00,47.68,47.72,47.65,47.65,39711.0,29.4594,29.4841,29.4409,29.4409,39711.0
2019-07-01 13:40:00,47.65,47.7,47.63,47.68,45161.0,29.4409,29.4718,29.4285,29.4594,45161.0
2019-07-01 13:45:00,47.68,47.68,47.62,47.62,24655.0,29.4594,29.4594,29.4223,29.4223,24655.0
2019-07-01 13:50:00,47.62,47.63,47.57,47.57,77685.0,29.4223,29.4285,29.3915,29.3915,77685.0
2019-07-01 13:55:00,47.57,47.61,47.55,47.61,45980.0,29.3915,29.4162,29.3791,29.4162,45980.0
2019-07-01 14:00:00,47.61,47.61,47.51,47.54,67113.0,29.4162,29.4162,29.3544,29.3729,67113.0
2019-07-01 14:05:00,47.55,47.58,47.53,47.57,40832.0,29.3791,29.3976,29.3667,29.3915,40832.0
2019-07-01 14:10:00,47.57,47.61,47.55,47.58,43150.0,29.3915,29.4162,29.3791,29.3976,43150.0
2019-07-01 14:15:00,47.58,47.62,47.57,47.58,28962.0,29.3976,29.4223,29.3915,29.3976,28962.0
2019-07-01 14:20:00,47.58,47.63,47.57,47.59,40382.0,29.3976,29.4285,29.3915,29.4038,40382.0
2019-07-01 14:25:00,47.59,47.6,47.52,47.52,37870.0,29.4038,29.41,29.3606,29.3606,37870.0
2019-07-01 14:30:00,47.53,47.56,47.5,47.55,54068.0,29.3667,29.3853,29.3482,29.3791,54068.0
2019-07-01 14:35:00,47.56,47.61,47.54,47.61,37793.0,29.3853,29.4162,29.3729,29.4162,37793.0
2019-07-01 14:40:00,47.61,47.65,47.6,47.63,36214.0,29.4162,29.4409,29.41,29.4285,36214.0
2019-07-01 14:45:00,47.64,47.64,47.61,47.64,49011.0,29.4347,29.4347,29.4162,29.4347,49011.0
2019-07-01 14:50:00,47.65,47.7,47.62,47.68,45854.0,29.4409,29.4718,29.4223,29.4594,45854.0
2019-07-01 14:55:00,47.68,47.71,47.66,47.7,45606.0,29.4594,29.478,29.4471,29.4718,45606.0
2019-07-01 15:00:00,47.71,47.72,47.69,47.7,62309.0,29.478,29.4841,29.4656,29.4718,62309.0
2019-07-01 15:05:00,47.7,47.7,47.65,47.67,64771.0,29.4718,29.4718,29.4409,29.4532,64771.0
2019-07-01 15:10:00,47.66,47.8,47.66,47.75,134995.0,29.4471,29.5336,29.4471,29.5027,134995.0
2019-07-01 15:15:00,47.75,47.77,47.73,47.77,52105.0,29.5027,29.515,29.4903,29.515,52105.0
2019-07-01 15:20:00,47.77,47.84,47.75,47.81,67548.0,29.515,29.5583,29.5027,29.5397,67548.0
2019-07-01 15:25:00,47.82,47.86,47.78,47.79,120781.0,29.5459,29.5706,29.5212,29.5274,120781.0
2019-07-01 15:30:00,47.8,47.87,47.79,47.81,113765.0,29.5336,29.5768,29.5274,29.5397,113765.0
2019-07-01 15:35:00,47.82,47.82,47.75,47.78,78709.0,29.5459,29.5459,29.5027,29.5212,78709.0
2019-07-01 15:40:00,47.79,47.81,47.73,47.76,89513.0,29.5274,29.5397,29.4903,29.5088,89513.0
2019-07-01 15:45:00,47.75,47.85,47.73,47.84,101935.0,29.5027,29.5645,29.4903,29.5583,101935.0
2019-07-01 15:50:00,47.85,47.9,47.79,47.83,173916.0,29.5645,29.5953,29.5274,29.5521,173916.0
2019-07-01 15:55:00,47.83,47.84,47.66,47.7,490940.0,29.5521,29.5583,29.4471,29.4718,490940.0
2019-07-02 09:30:00,47.86,48.0,47.62,47.8,186584.0,29.5706,29.6571,29.4223,29.5336,186584.0
2019-07-02 09:35:00,47.81,47.86,47.74,47.82,37684.0,29.5397,29.5706,29.4965,29.5459,37684.0
2019-07-02 09:40:00,47.82,47.85,47.76,47.81,34004.0,29.5459,29.5645,29.5088,29.5397,34004.0
2019-07-02 09:45:00,47.82,47.93,47.78,47.92,62625.0,29.5459,29.6139,29.5212,29.6077,62625.0
2019-07-02 09:50:00,47.94,47.96,47.84,47.95,85184.0,29.6201,29.6324,29.5583,29.6262,85184.0
2019-07-02 09:55:00,47.93,48.05,47.91,47.91,56341.0,29.6139,29.688,29.6015,29.6015,56341.0
2019-07-02 10:00:00,47.92,48.06,47.9,48.05,56187.0,29.6077,29.6942,29.5953,29.688,56187.0
2019-07-02 10:05:00,48.05,48.16,48.05,48.14,22368.0,29.688,29.756,29.688,29.7436,22368.0
2019-07-02 10:10:00,48.13,48.21,48.12,48.2,33115.0,29.7375,29.7869,29.7313,29.7807,33115.0
2019-07-02 10:15:00,48.2,48.28,48.19,48.21,129216.0,29.7807,29.8301,29.7745,29.7869,129216.0
2019-07-02 10:20:00,48.2,48.22,48.05,48.06,49430.0,29.7807,29.7931,29.688,29.6942,49430.0
2019-07-02 10:25:00,48.05,48.15,48.05,48.11,31911.0,29.688,29.7498,29.688,29.7251,31911.0
2019-07-02 10:30:00,48.09,48.12,48.06,48.11,31829.0,29.7127,29.7313,29.6942,29.7251,31829.0
2019-07-02 10:35:00,48.11,48.13,48.07,48.11,31776.0,29.7251,29.7375,29.7004,29.7251,31776.0
2019-07-02 10:40:00,48.1,48.16,48.08,48.1,31226.0,29.7189,29.756,29.7066,29.7189,31226.0
2019-07-02 10:45:00,48.09,48.13,48.06,48.1,62871.0,29.7127,29.7375,29.6942,29.7189,62871.0
2019-07-02 10:50:00,48.1,48.11,48.07,48.07,16633.0,29.7189,29.7251,29.7004,29.7004,16633.0
2019-07-02 10:55:00,48.07,48.13,48.05,48.12,19142.0,29.7004,29.7375,29.688,29.7313,19142.0
2019-07-02 11:00:00,48.12,48.22,48.12,48.21,42387.0,29.7313,29.7931,29.7313,29.7869,42387.0
2019-07-02 11:05:00,48.2,48.26,48.19,48.22,45005.0,29.7807,29.8178,29.7745,29.7931,45005.0
2019-07-02 11:10:00,48.23,48.24,48.11,48.12,77850.0,29.7992,29.8054,29.7251,29.7313,77850.0
2019-07-02 11:15:00,48.12,48.24,48.1,48.24,47918.0,29.7313,29.8054,29.7189,29.8054,47918.0
2019-07-02 11:20:00,48.24,48.34,48.24,48.34,79217.0,29.8054,29.8672,29.8054,29.8672,79217.0
2019-07-02 11:25:00,48.34,48.35,48.25,48.32,50444.0,29.8672,29.8734,29.8116,29.8548,50444.0
2019-07-02 11:30:00,48.33,48.39,48.3,48.36,112250.0,29.861,29.8981,29.8425,29.8796,112250.0
2019-07-02 11:35:00,48.36,48.38,48.26,48.36,66470.0,29.8796,29.8919,29.8178,29.8796,66470.0
2019-07-02 11:40:00,48.34,48.36,48.31,48.32,22233.0,29.8672,29.8796,29.8487,29.8548,22233.0
2019-07-02 11:45:00,48.31,48.35,48.29,48.3,48634.0,29.8487,29.8734,29.8363,29.8425,48634.0
2019-07-02 11:50:00,48.31,48.32,48.28,48.32,40885.0,29.8487,29.8548,29.8301,29.8548,40885.0
2019-07-02 11:55:00,48.32,48.34,48.31,48.32,39231.0,29.8548,29.8672,29.8487,29.8548,39231.0
2019-07-02 12:00:00,48.32,48.33,48.25,48.28,85239.0,29.8548,29.861,29.8116,29.8301,85239.0
2019-07-02 12:05:00,48.28,48.35,48.28,48.31,33994.0,29.8301,29.8734,29.8301,29.8487,33994.0
2019-07-02 12:10:00,48.31,48.32,48.25,48.27,16982.0,29.8487,29.8548,29.8116,29.824,16982.0
2019-07-02 12:15:00,48.26,48.26,48.19,48.19,21473.0,29.8178,29.8178,29.7745,29.7745,21473.0
2019-07-02 12:20:00,48.2,48.21,48.15,48.16,20847.0,29.7807,29.7869,29.7498,29.756,20847.0
2019-07-02 12:25:00,48.16,48.16,48.06,48.12,38798.0,29.756,29.756,29.6942,29.7313,38798.0
2019-07-02 12:30:00,48.13,48.15,48.08,48.09,51576.0,29.7375,29.7498,29.7066,29.7127,51576.0
2019-07-02 12:35:00,48.09,48.12,48.07,48.11,28169.0,29.7127,29.7313,29.7004,29.7251,28169.0
2019-07-02 12:40:00,48.11,48.11,48.06,48.1,17112.0,29.7251,29.7251,29.6942,29.7189,17112.0
2019-07-02 12:45:00,48.09,48.17,48.09,48.15,28970.0,29.7127,29.7622,29.7127,29.7498,28970.0
2019-07-02 12:50:00,48.14,48.14,48.1,48.14,36069.0,29.7436,29.7436,29.7189,29.7436,36069.0
2019-07-02 12:55:00,48.14,48.14,48.09,48.12,17896.0,29.7436,29.7436,29.7127,29.7313,17896.0
2019-07-02 13:00:00,48.12,48.12,48.08,48.1,16881.0,29.7313,29.7313,29.7066,29.7189,16881.0
2019-07-02 13:05:00,48.11,48.13,48.06,48.07,15260.0,29.7251,29.7375,29.6942,29.7004,15260.0
2019-07-02 13:10:00,48.06,48.11,48.04,48.07,27549.0,29.6942,29.7251,29.6818,29.7004,27549.0
2019-07-02 13:15:00,48.07,48.12,48.06,48.11,14615.0,29.7004,29.7313,29.6942,29.7251,14615.0
2019-07-02 13:20:00,48.12,48.14,48.1,48.12,26052.0,29.7313,29.7436,29.7189,29.7313,26052.0
2019-07-02 13:25:00,48.12,48.14,48.11,48.13,15960.0,29.7313,29.7436,29.7251,29.7375,15960.0
2019-07-02 13:30:00,48.12,48.17,48.11,48.16,25219.0,29.7313,29.7622,29.7251,29.756,25219.0
2019-07-02 13:35:00,48.16,48.23,48.15,48.23,18137.0,29.756,29.7992,29.7498,29.7992,18137.0
2019-07-02 13:40:00,48.23,48.23,48.18,48.2,13999.0,29.7992,29.7992,29.7683,29.7807,13999.0
2019-07-02 13:45:00,48.2,48.25,48.18,48.25,24979.0,29.7807,29.8116,29.7683,29.8116,24979.0
2019-07-02 13:50:00,48.25,48.29,48.24,48.28,42989.0,29.8116,29.8363,29.8054,29.8301,42989.0
2019-07-02 13:55:00,48.28,48.32,48.27,48.3,23863.0,29.8301,29.8548,29.824,29.8425,23863.0
2019-07-02 14:00:00,48.3,48.31,48.26,48.29,31102.0,29.8425,29.8487,29.8178,29.8363,31102.0
2019-07-02 14:05:00,48.3,48.33,48.23,48.23,72795.0,29.8425,29.861,29.7992,29.7992,72795.0
2019-07-02 14:10:00,48.23,48.33,48.15,48.33,237137.0,29.7992,29.861,29.7498,29.861,237137.0
2019-07-02 14:15:00,48.33,48.39,48.33,48.37,47347.0,29.861,29.8981,29.861,29.8857,47347.0
2019-07-02 14:20:00,48.37,48.37,48.32,48.33,25569.0,29.8857,29.8857,29.8548,29.861,25569.0
2019-07-02 14:25:00,48.33,48.45,48.32,48.43,46698.0,29.861,29.9352,29.8548,29.9228,46698.0
2019-07-02 14:30:00,48.44,48.46,48.42,48.43,45896.0,29.929,29.9413,29.9166,29.9228,45896.0
2019-07-02 14:35:00,48.43,48.52,48.39,48.52,59806.0,29.9228,29.9784,29.8981,29.9784,59806.0
2019-07-02 14:40:00,48.51,48.56,48.48,48.51,116368.0,29.9722,30.0031,29.9537,29.9722,116368.0
2019-07-02 14:45:00,48.51,48.52,48.48,48.48,42317.0,29.9722,29.9784,29.9537,29.9537,42317.0
2019-07-02 14:50:00,48.48,48.51,48.46,48.5,32780.0,29.9537,29.9722,29.9413,29.9661,32780.0
2019-07-02 14:55:00,48.5,48.5,48.44,48.47,36185.0,29.9661,29.9661,29.929,29.9475,36185.0
2019-07-02 15:00:00,48.47,48.49,48.46,48.48,58775.0,29.9475,29.9599,29.9413,29.9537,58775.0
2019-07-02 15:05:00,48.48,48.49,48.45,48.48,25539.0,29.9537,29.9599,29.9352,29.9537,25539.0
2019-07-02 15:10:00,48.47,48.49,48.44,48.46,48589.0,29.9475,29.9599,29.929,29.9413,48589.0
2019-07-02 15:15:00,48.46,48.5,48.45,48.49,42519.0,29.9413,29.9661,29.9352,29.9599,42519.0
2019-07-02 15:20:00,48.49,48.53,48.47,48.5,106415.0,29.9599,29.9846,29.9475,29.9661,106415.0
2019-07-02 15:25:00,48.51,48.53,48.46,48.47,62769.0,29.9722,29.9846,29.9413,29.9475,62769.0
2019-07-02 15:30:00,48.47,48.51,48.43,48.51,48848.0,29.9475,29.9722,29.9228,29.9722,48848.0
2019-07-02 15:35:00,48.52,48.56,48.51,48.52,66458.0,29.9784,30.0031,29.9722,29.9784,66458.0
2019-07-02 15:40:00,48.52,48.58,48.52,48.58,66644.0,29.9784,30.0155,29.9784,30.0155,66644.0
2019-07-02 15:45:00,48.58,48.62,48.52,48.54,92797.0,30.0155,30.0402,29.9784,29.9908,92797.0
2019-07-02 15:50:00,48.54,48.58,48.52,48.56,158417.0,29.9908,30.0155,29.9784,30.0031,158417.0
2019-07-02 15:55:00,48.57,48.6,48.49,48.6,435819.0,30.0093,30.0278,29.9599,30.0278,435819.0
2019-07-03 09:30:00,48.97,49.35,48.75,48.86,249234.0,30.2565,30.4912,30.1205,30.1885,249234.0
2019-07-03 09:35:00,48.86,48.92,48.69,48.73,80921.0,30.1885,30.2256,30.0835,30.1082,80921.0
2019-07-03 09:40:00,48.74,48.83,48.65,48.73,48747.0,30.1143,30.17,30.0587,30.1082,48747.0
2019-07-03 09:45:00,48.74,48.82,48.67,48.7,35005.0,30.1143,30.1638,30.0711,30.0896,35005.0
2019-07-03 09:50:00,48.71,48.8,48.68,48.76,40023.0,30.0958,30.1514,30.0773,30.1267,40023.0
2019-07-03 09:55:00,48.77,48.78,48.55,48.55,69107.0,30.1329,30.1391,29.997,29.997,69107.0
2019-07-03 10:00:00,48.56,48.66,48.54,48.61,44689.0,30.0031,30.0649,29.9908,30.034,44689.0
2019-07-03 10:05:00,48.61,48.66,48.51,48.66,32172.0,30.034,30.0649,29.9722,30.0649,32172.0
2019-07-03 10:10:00,48.65,48.66,48.53,48.54,57056.0,30.0587,30.0649,29.9846,29.9908,57056.0
2019-07-03 10:15:00,48.54,48.6,48.5,48.58,38324.0,29.9908,30.0278,29.9661,30.0155,38324.0
2019-07-03 10:20:00,48.57,48.63,48.53,48.57,56089.0,30.0093,30.0464,29.9846,30.0093,56089.0
2019-07-03 10:25:00,48.56,48.63,48.55,48.57,41660.0,30.0031,30.0464,29.997,30.0093,41660.0
2019-07-03 10:30:00,48.58,48.61,48.46,48.5,53673.0,30.0155,30.034,29.9413,29.9661,53673.0
2019-07-03 10:35:00,48.49,48.61,48.43,48.55,80721.0,29.9599,30.034,29.9228,29.997,80721.0
2019-07-03 10:40:00,48.55,48.62,48.53,48.61,58954.0,29.997,30.0402,29.9846,30.034,58954.0
2019-07-03 10:45:00,48.62,48.67,48.55,48.59,63963.0,30.0402,30.0711,29.997,30.0217,63963.0
2019-07-03 10:50:00,48.6,48.68,48.58,48.65,38090.0,30.0278,30.0773,30.0155,30.0587,38090.0
2019-07-03 10:55:00,48.64,48.74,48.58,48.68,45242.0,30.0526,30.1143,30.0155,30.0773,45242.0
2019-07-03 11:00:00,48.68,48.68,48.63,48.68,23410.0,30.0773,30.0773,30.0464,30.0773,23410.0
2019-07-03 11:05:00,48.67,48.72,48.66,48.71,37931.0,30.0711,30.102,30.0649,30.0958,37931.0
2019-07-03 11:10:00,48.71,48.72,48.66,48.66,18572.0,30.0958,30.102,30.0649,30.0649,18572.0
2019-07-03 11:15:00,48.67,48.74,48.63,48.69,43513.0,30.0711,30.1143,30.0464,30.0835,43513.0
2019-07-03 11:20:00,48.69,48.7,48.64,48.65,39747.0,30.0835,30.0896,30.0526,30.0587,39747.0
2019-07-03 11:25:00,48.65,48.69,48.62,48.63,43801.0,30.0587,30.0835,30.0402,30.0464,43801.0
2019-07-03 11:30:00,48.63,48.72,48.61,48.7,58602.0,30.0464,30.102,30.034,30.0896,58602.0
2019-07-03 11:35:00,48.7,48.73,48.68,48.7,32122.0,30.0896,30.1082,30.0773,30.0896,32122.0
2019-07-03 11:40:00,48.7,48.74,48.67,48.73,56304.0,30.0896,30.1143,30.0711,30.1082,56304.0
2019-07-03 11:45:00,48.72,48.74,48.67,48.71,53116.0,30.102,30.1143,30.0711,30.0958,53116.0
2019-07-03 11:50:00,48.7,48.73,48.65,48.72,50622.0,30.0896,30.1082,30.0587,30.102,50622.0
2019-07-03 11:55:00,48.72,48.93,48.7,48.93,56871.0,30.102,30.2317,30.0896,30.2317,56871.0
2019-07-03 12:00:00,48.92,48.93,48.87,48.88,26037.0,30.2256,30.2317,30.1947,30.2008,26037.0
2019-07-03 12:05:00,48.89,48.97,48.88,48.95,46142.0,30.207,30.2565,30.2008,30.2441,46142.0
2019-07-03 12:10:00,48.95,48.99,48.91,48.98,48631.0,30.2441,30.2688,30.2194,30.2626,48631.0
2019-07-03 12:15:00,48.98,49.06,48.96,49.04,74035.0,30.2626,30.3121,30.2503,30.2997,74035.0
2019-07-03 12:20:00,49.04,49.05,48.95,49.03,68274.0,30.2997,30.3059,30.2441,30.2935,68274.0
2019-07-03 12:25:00,49.04,49.07,48.96,48.98,52597.0,30.2997,30.3182,30.2503,30.2626,52597.0
2019-07-03 12:30:00,48.98,49.03,48.97,48.98,57432.0,30.2626,30.2935,30.2565,30.2626,57432.0
2019-07-03 12:35:00,48.97,49.03,48.94,49.03,55084.0,30.2565,30.2935,30.2379,30.2935,55084.0
2019-07-03 12:40:00,49.02,49.02,48.91,48.91,100277.0,30.2873,30.2873,30.2194,30.2194,100277.0
2019-07-03 12:45:00,48.9,49.09,48.89,49.08,102505.0,30.2132,30.3306,30.207,30.3244,102505.0
2019-07-03 12:50:00,49.08,49.13,49.03,49.06,117340.0,30.3244,30.3553,30.2935,30.3121,117340.0
2019-07-03 12:55:00,49.07,49.21,49.07,49.17,236192.0,30.3182,30.4047,30.3182,30.38,236192.0
2019-07-05 09:30:00,49.07,49.25,48.62,48.68,213657.0,30.3182,30.4295,30.0402,30.0773,213657.0
2019-07-05 09:35:00,48.64,48.67,48.47,48.55,69091.0,30.0526,30.0711,29.9475,29.997,69091.0
2019-07-05 09:40:00,48.55,48.55,48.44,48.54,70503.0,29.997,29.997,29.929,29.9908,70503.0
2019-07-05 09:45:00,48.51,48.54,48.48,48.49,64289.0,29.9722,29.9908,29.9537,29.9599,64289.0
2019-07-05 09:50:00,48.49,48.55,48.44,48.54,77899.0,29.9599,29.997,29.929,29.9908,77899.0
2019-07-05 09:55:00,48.52,48.73,48.48,48.68,50298.0,29.9784,30.1082,29.9537,30.0773,50298.0
2019-07-05 10:00:00,48.68,48.68,48.51,48.56,37090.0,30.0773,30.0773,29.9722,30.0031,37090.0
2019-07-05 10:05:00,48.56,48.62,48.53,48.53,43537.0,30.0031,30.0402,29.9846,29.9846,43537.0
2019-07-05 10:10:00,48.52,48.59,48.49,48.54,59331.0,29.9784,30.0217,29.9599,29.9908,59331.0
2019-07-05 10:15:00,48.54,48.54,48.37,48.41,32348.0,29.9908,29.9908,29.8857,29.9105,32348.0
2019-07-05 10:20:00,48.42,48.47,48.42,48.45,20261.0,29.9166,29.9475,29.9166,29.9352,20261.0
2019-07-05 10:25:00,48.46,48.52,48.46,48.49,26850.0,29.9413,29.9784,29.9413,29.9599,26850.0
2019-07-05 10:30:00,48.51,48.57,48.5,48.55,27320.0,29.9722,30.0093,29.9661,29.997,27320.0
2019-07-05 10:35:00,48.55,48.58,48.53,48.55,39383.0,29.997,30.0155,29.9846,29.997,39383.0
2019-07-05 10:40:00,48.56,48.59,48.52,48.55,46024.0,30.0031,30.0217,29.9784,29.997,46024.0
2019-07-05 10:45:00,48.54,48.59,48.51,48.59,49875.0,29.9908,30.0217,29.9722,30.0217,49875.0
2019-07-05 10:50:00,48.59,48.6,48.52,48.55,64575.0,30.0217,30.0278,29.9784,29.997,64575.0
2019-07-05 10:55:00,48.55,48.56,48.5,48.54,53021.0,29.997,30.0031,29.9661,29.9908,53021.0
2019-07-05 11:00:00,48.55,48.56,48.48,48.5,75104.0,29.997,30.0031,29.9537,29.9661,75104.0
2019-07-05 11:05:00,48.5,48.57,48.48,48.5,51620.0,29.9661,30.0093,29.9537,29.9661,51620.0
2019-07-05 11:10:00,48.5,48.5,48.42,48.45,66801.0,29.9661,29.9661,29.9166,29.9352,66801.0
2019-07-05 11:15:00,48.45,48.5,48.41,48.42,32660.0,29.9352,29.9661,29.9105,29.9166,32660.0
2019-07-05 11:20:00,48.42,48.47,48.41,48.46,34723.0,29.9166,29.9475,29.9105,29.9413,34723.0
2019-07-05 11:25:00,48.46,48.5,48.45,48.49,36046.0,29.9413,29.9661,29.9352,29.9599,36046.0
2019-07-05 11:30:00,48.48,48.48,48.42,48.43,34474.0,29.9537,29.9537,29.9166,29.9228,34474.0
2019-07-05 11:35:00,48.42,48.45,48.39,48.43,50674.0,29.9166,29.9352,29.8981,29.9228,50674.0
2019-07-05 11:40:00,48.43,48.43,48.29,48.3,57498.0,29.9228,29.9228,29.8363,29.8425,57498.0
2019-07-05 11:45:00,48.3,48.36,48.27,48.36,43113.0,29.8425,29.8796,29.824,29.8796,43113.0
2019-07-05 11:50:00,48.36,48.38,48.32,48.33,23355.0,29.8796,29.8919,29.8548,29.861,23355.0
2019-07-05 11:55:00,48.32,48.4,48.32,48.4,36179.0,29.8548,29.9043,29.8548,29.9043,36179.0
2019-07-05 12:00:00,48.4,48.44,48.39,48.41,40215.0,29.9043,29.929,29.8981,29.9105,40215.0
2019-07-05 12:05:00,48.4,48.45,48.39,48.45,34042.0,29.9043,29.9352,29.8981,29.9352,34042.0
2019-07-05 12:10:00,48.45,48.61,48.44,48.58,56772.0,29.9352,30.034,29.929,30.0155,56772.0
2019-07-05 12:15:00,48.58,48.59,48.53,48.57,42856.0,30.0155,30.0217,29.9846,30.0093,42856.0
2019-07-05 12:20:00,48.57,48.59,48.55,48.57,19138.0,30.0093,30.0217,29.997,30.0093,19138.0
2019-07-05 12:25:00,48.57,48.59,48.54,48.54,20099.0,30.0093,30.0217,29.9908,29.9908,20099.0
2019-07-05 12:30:00,48.54,48.58,48.53,48.56,22477.0,29.9908,30.0155,29.9846,30.0031,22477.0
2019-07-05 12:35:00,48.56,48.57,48.53,48.57,26066.0,30.0031,30.0093,29.9846,30.0093,26066.0
2019-07-05 12:40:00,48.57,48.63,48.54,48.59,46118.0,30.0093,30.0464,29.9908,30.0217,46118.0
2019-07-05 12:45:00,48.58,48.65,48.58,48.63,31272.0,30.0155,30.0587,30.0155,30.0464,31272.0
2019-07-05 12:50:00,48.62,48.68,48.62,48.67,21620.0,30.0402,30.0773,30.0402,30.0711,21620.0
2019-07-05 12:55:00,48.66,48.7,48.64,48.68,16590.0,30.0649,30.0896,30.0526,30.0773,16590.0
2019-07-05 13:00:00,48.67,48.67,48.62,48.62,13943.0,30.0711,30.0711,30.0402,30.0402,13943.0
2019-07-05 13:05:00,48.62,48.67,48.62,48.62,30289.0,30.0402,30.0711,30.0402,30.0402,30289.0
2019-07-05 13:10:00,48.63,48.64,48.57,48.61,21224.0,30.0464,30.0526,30.0093,30.034,21224.0
2019-07-05 13:15:00,48.61,48.67,48.6,48.67,17663.0,30.034,30.0711,30.0278,30.0711,17663.0
2019-07-05 13:20:00,48.67,48.69,48.64,48.65,25600.0,30.0711,30.0835,30.0526,30.0587,25600.0
2019-07-05 13:25:00,48.65,48.71,48.64,48.68,16330.0,30.0587,30.0958,30.0526,30.0773,16330.0
2019-07-05 13:30:00,48.68,48.74,48.67,48.73,16783.0,30.0773,30.1143,30.0711,30.1082,16783.0
2019-07-05 13:35:00,48.73,48.77,48.72,48.73,27313.0,30.1082,30.1329,30.102,30.1082,27313.0
2019-07-05 13:40:00,48.73,48.75,48.66,48.66,15836.0,30.1082,30.1205,30.0649,30.0649,15836.0
2019-07-05 13:45:00,48.66,48.67,48.58,48.6,27004.0,30.0649,30.0711,30.0155,30.0278,27004.0
2019-07-05 13:50:00,48.6,48.62,48.58,48.58,15148.0,30.0278,30.0402,30.0155,30.0155,15148.0
2019-07-05 13:55:00,48.58,48.59,48.54,48.58,19221.0,30.0155,30.0217,29.9908,30.0155,19221.0
2019-07-05 14:00:00,48.58,48.69,48.56,48.68,22883.0,30.0155,30.0835,30.0031,30.0773,22883.0
2019-07-05 14:05:00,48.68,48.69,48.64,48.65,31347.0,30.0773,30.0835,30.0526,30.0587,31347.0
2019-07-05 14:10:00,48.65,48.67,48.6,48.67,99328.0,30.0587,30.0711,30.0278,30.0711,99328.0
2019-07-05 14:15:00,48.66,48.66,48.56,48.57,44161.0,30.0649,30.0649,30.0031,30.0093,44161.0
2019-07-05 14:20:00,48.57,48.63,48.56,48.61,38354.0,30.0093,30.0464,30.0031,30.034,38354.0
2019-07-05 14:25:00,48.6,48.62,48.6,48.61,22384.0,30.0278,30.0402,30.0278,30.034,22384.0
2019-07-05 14:30:00,48.62,48.65,48.61,48.64,24092.0,30.0402,30.0587,30.034,30.0526,24092.0
2019-07-05 14:35:00,48.64,48.67,48.61,48.61,33978.0,30.0526,30.0711,30.034,30.034,33978.0
2019-07-05 14:40:00,48.62,48.62,48.54,48.62,35020.0,30.0402,30.0402,29.9908,30.0402,35020.0
2019-07-05 14:45:00,48.62,48.69,48.61,48.69,82893.0,30.0402,30.0835,30.034,30.0835,82893.0
2019-07-05 14:50:00,48.69,48.71,48.67,48.7,22096.0,30.0835,30.0958,30.0711,30.0896,22096.0
2019-07-05 14:55:00,48.71,48.73,48.68,48.7,31575.0,30.0958,30.1082,30.0773,30.0896,31575.0
2019-07-05 15:00:00,48.7,48.72,48.66,48.66,23316.0,30.0896,30.102,30.0649,30.0649,23316.0
2019-07-05 15:05:00,48.66,48.72,48.65,48.71,37529.0,30.0649,30.102,30.0587,30.0958,37529.0
2019-07-05 15:10:00,48.71,48.71,48.61,48.67,29273.0,30.0958,30.0958,30.034,30.0711,29273.0
2019-07-05 15:15:00,48.68,48.68,48.64,48.68,24810.0,30.0773,30.0773,30.0526,30.0773,24810.0
2019-07-05 15:20:00,48.68,48.72,48.67,48.72,18251.0,30.0773,30.102,30.0711,30.102,18251.0
2019-07-05 15:25:00,48.73,48.75,48.68,48.75,46185.0,30.1082,30.1205,30.0773,30.1205,46185.0
2019-07-05 15:30:00,48.75,48.79,48.71,48.76,49463.0,30.1205,30.1452,30.0958,30.1267,49463.0
2019-07-05 15:35:00,48.76,48.83,48.76,48.79,51003.0,30.1267,30.17,30.1267,30.1452,51003.0
2019-07-05 15:40:00,48.78,48.84,48.77,48.79,57011.0,30.1391,30.1761,30.1329,30.1452,57011.0
2019-07-05 15:45:00,48.78,48.85,48.77,48.83,45300.0,30.1391,30.1823,30.1329,30.17,45300.0
2019-07-05 15:50:00,48.83,48.83,48.7,48.71,105820.0,30.17,30.17,30.0896,30.0958,105820.0
2019-07-05 15:55:00,48.7,48.83,48.66,48.75,450495.0,30.0896,30.17,30.0649,30.1205,450495.0
2019-07-08 09:30:00,48.93,49.4,48.91,49.4,285154.0,30.2317,30.5221,30.2194,30.5221,285154.0
2019-07-08 09:35:00,49.38,49.51,49.38,49.46,137193.0,30.5098,30.5901,30.5098,30.5592,137193.0
2019-07-08 09:40:00,49.45,49.52,49.38,49.42,185114.0,30.553,30.5963,30.5098,30.5345,185114.0
2019-07-08 09:45:00,49.42,49.47,49.4,49.43,92423.0,30.5345,30.5654,30.5221,30.5407,92423.0
2019-07-08 09:50:00,49.42,49.46,49.4,49.41,125172.0,30.5345,30.5592,30.5221,30.5283,125172.0
2019-07-08 09:55:00,49.41,49.47,49.39,49.4,92931.0,30.5283,30.5654,30.516,30.5221,92931.0
2019-07-08 10:00:00,49.41,49.42,49.28,49.29,71957.0,30.5283,30.5345,30.448,30.4542,71957.0
2019-07-08 10:05:00,49.3,49.37,49.27,49.33,87149.0,30.4603,30.5036,30.4418,30.4789,87149.0
2019-07-08 10:10:00,49.34,49.38,49.31,49.34,105891.0,30.4851,30.5098,30.4665,30.4851,105891.0
2019-07-08 10:15:00,49.34,49.35,49.16,49.19,72394.0,30.4851,30.4912,30.3738,30.3924,72394.0
2019-07-08 10:20:00,49.19,49.19,49.07,49.11,75232.0,30.3924,30.3924,30.3182,30.343,75232.0
2019-07-08 10:25:00,49.11,49.14,49.04,49.07,48509.0,30.343,30.3615,30.2997,30.3182,48509.0
2019-07-08 10:30:00,49.09,49.11,49.05,49.06,39415.0,30.3306,30.343,30.3059,30.3121,39415.0
2019-07-08 10:35:00,49.06,49.07,48.98,49.03,69109.0,30.3121,30.3182,30.2626,30.2935,69109.0
2019-07-08 10:40:00,49.02,49.03,48.96,48.98,42308.0,30.2873,30.2935,30.2503,30.2626,42308.0
2019-07-08 10:45:00,48.98,49.03,48.95,48.97,52166.0,30.2626,30.2935,30.2441,30.2565,52166.0
2019-07-08 10:50:00,48.96,48.97,48.87,48.9,57312.0,30.2503,30.2565,30.1947,30.2132,57312.0
2019-07-08 10:55:00,48.89,48.94,48.88,48.91,49584.0,30.207,30.2379,30.2008,30.2194,49584.0
2019-07-08 11:00:00,48.91,48.98,48.88,48.88,37713.0,30.2194,30.2626,30.2008,30.2008,37713.0
2019-07-08 11:05:00,48.89,48.92,48.82,48.84,89235.0,30.207,30.2256,30.1638,30.1761,89235.0
2019-07-08 11:10:00,48.85,48.89,48.82,48.86,64635.0,30.1823,30.207,30.1638,30.1885,64635.0
2019-07-08 11:15:00,48.86,48.86,48.75,48.79,65698.0,30.1885,30.1885,30.1205,30.1452,65698.0
2019-07-08 11:20:00,48.78,48.78,48.69,48.71,51400.0,30.1391,30.1391,30.0835,30.0958,51400.0
2019-07-08 11:25:00,48.71,48.76,48.67,48.7,43243.0,30.0958,30.1267,30.0711,30.0896,43243.0
2019-07-08 11:30:00,48.69,48.73,48.63,48.65,51058.0,30.0835,30.1082,30.0464,30.0587,51058.0
2019-07-08 11:35:00,48.66,48.68,48.62,48.62,61058.0,30.0649,30.0773,30.0402,30.0402,61058.0
2019-07-08 11:40:00,48.62,48.65,48.6,48.62,54995.0,30.0402,30.0587,30.0278,30.0402,54995.0
2019-07-08 11:45:00,48.62,48.67,48.6,48.66,79110.0,30.0402,30.0711,30.0278,30.0649,79110.0
2019-07-08 11:50:00,48.67,48.7,48.63,48.67,47685.0,30.0711,30.0896,30.0464,30.0711,47685.0
2019-07-08 11:55:00,48.68,48.73,48.67,48.72,34517.0,30.0773,30.1082,30.0711,30.102,34517.0
2019-07-08 12:00:00,48.71,48.74,48.68,48.69,37289.0,30.0958,30.1143,30.0773,30.0835,37289.0
2019-07-08 12:05:00,48.68,48.69,48.65,48.67,35673.0,30.0773,30.0835,30.0587,30.0711,35673.0
2019-07-08 12:10:00,48.66,48.69,48.64,48.67,26110.0,30.0649,30.0835,30.0526,30.0711,26110.0
2019-07-08 12:15:00,48.66,48.67,48.63,48.64,26885.0,30.0649,30.0711,30.0464,30.0526,26885.0
2019-07-08 12:20:00,48.63,48.67,48.63,48.66,24381.0,30.0464,30.0711,30.0464,30.0649,24381.0
2019-07-08 12:25:00,48.66,48.71,48.66,48.68,42081.0,30.0649,30.0958,30.0649,30.0773,42081.0
2019-07-08 12:30:00,48.68,48.8,48.68,48.75,70686.0,30.0773,30.1514,30.0773,30.1205,70686.0
2019-07-08 12:35:00,48.75,48.82,48.75,48.81,23346.0,30.1205,30.1638,30.1205,30.1576,23346.0
2019-07-08 12:40:00,48.82,48.84,48.8,48.84,25817.0,30.1638,30.1761,30.1514,30.1761,25817.0
2019-07-08 12:45:00,48.84,48.86,48.82,48.86,33583.0,30.1761,30.1885,30.1638,30.1885,33583.0
2019-07-08 12:50:00,48.85,48.88,48.8,48.81,22109.0,30.1823,30.2008,30.1514,30.1576,22109.0
2019-07-08 12:55:00,48.82,48.83,48.8,48.83,24030.0,30.1638,30.17,30.1514,30.17,24030.0
2019-07-08 13:00:00,48.82,48.92,48.82,48.9,32180.0,30.1638,30.2256,30.1638,30.2132,32180.0
2019-07-08 13:05:00,48.89,48.96,48.89,48.96,45941.0,30.207,30.2503,30.207,30.2503,45941.0
2019-07-08 13:10:00,48.95,49.0,48.95,48.95,41192.0,30.2441,30.275,30.2441,30.2441,41192.0
2019-07-08 13:15:00,48.96,48.99,48.94,48.98,30645.0,30.2503,30.2688,30.2379,30.2626,30645.0
2019-07-08 13:20:00,48.98,49.05,48.96,48.96,60691.0,30.2626,30.3059,30.2503,30.2503,60691.0
2019-07-08 13:25:00,48.96,48.99,48.95,48.97,24026.0,30.2503,30.2688,30.2441,30.2565,24026.0
2019-07-08 13:30:00,48.97,49.02,48.97,49.01,29537.0,30.2565,30.2873,30.2565,30.2812,29537.0
2019-07-08 13:35:00,49.0,49.05,48.97,48.98,45838.0,30.275,30.3059,30.2565,30.2626,45838.0
2019-07-08 13:40:00,48.98,49.0,48.94,48.94,35238.0,30.2626,30.275,30.2379,30.2379,35238.0
2019-07-08 13:45:00,48.94,48.95,48.83,48.83,51021.0,30.2379,30.2441,30.17,30.17,51021.0
2019-07-08 13:50:00,48.84,48.91,48.82,48.9,29316.0,30.1761,30.2194,30.1638,30.2132,29316.0
2019-07-08 13:55:00,48.9,48.92,48.86,48.9,23933.0,30.2132,30.2256,30.1885,30.2132,23933.0
2019-07-08 14:00:00,48.9,48.93,48.87,48.93,35649.0,30.2132,30.2317,30.1947,30.2317,35649.0
2019-07-08 14:05:00,48.93,48.93,48.89,48.92,22854.0,30.2317,30.2317,30.207,30.2256,22854.0
2019-07-08 14:10:00,48.91,48.92,48.83,48.85,42611.0,30.2194,30.2256,30.17,30.1823,42611.0
2019-07-08 14:15:00,48.85,48.88,48.82,48.87,34490.0,30.1823,30.2008,30.1638,30.1947,34490.0
2019-07-08 14:20:00,48.88,48.89,48.84,48.87,30537.0,30.2008,30.207,30.1761,30.1947,30537.0
2019-07-08 14:25:00,48.87,48.89,48.84,48.88,23075.0,30.1947,30.207,30.1761,30.2008,23075.0
2019-07-08 14:30:00,48.87,48.93,48.87,48.92,27190.0,30.1947,30.2317,30.1947,30.2256,27190.0
2019-07-08 14:35:00,48.91,48.95,48.88,48.92,57241.0,30.2194,30.2441,30.2008,30.2256,57241.0
2019-07-08 14:40:00,48.93,48.94,48.9,48.91,32221.0,30.2317,30.2379,30.2132,30.2194,32221.0
2019-07-08 14:45:00,48.9,48.94,48.9,48.93,31004.0,30.2132,30.2379,30.2132,30.2317,31004.0
2019-07-08 14:50:00,48.94,49.06,48.93,49.03,79304.0,30.2379,30.3121,30.2317,30.2935,79304.0
2019-07-08 14:55:00,49.03,49.03,48.99,49.0,31810.0,30.2935,30.2935,30.2688,30.275,31810.0
2019-07-08 15:00:00,49.0,49.05,48.99,49.04,47117.0,30.275,30.3059,30.2688,30.2997,47117.0
2019-07-08 15:05:00,49.04,49.09,49.01,49.07,62000.0,30.2997,30.3306,30.2812,30.3182,62000.0
2019-07-08 15:10:00,49.06,49.11,49.01,49.07,58239.0,30.3121,30.343,30.2812,30.3182,58239.0
2019-07-08 15:15:00,49.07,49.1,49.03,49.07,37105.0,30.3182,30.3368,30.2935,30.3182,37105.0
2019-07-08 15:20:00,49.08,49.1,49.04,49.07,70682.0,30.3244,30.3368,30.2997,30.3182,70682.0
2019-07-08 15:25:00,49.06,49.11,49.04,49.06,60619.0,30.3121,30.343,30.2997,30.3121,60619.0
2019-07-08 15:30:00,49.06,49.08,49.01,49.04,62397.0,30.3121,30.3244,30.2812,30.2997,62397.0
2019-07-08 15:35:00,49.03,49.1,49.02,49.1,47132.0,30.2935,30.3368,30.2873,30.3368,47132.0
2019-07-08 15:40:00,49.1,49.11,49.06,49.08,58012.0,30.3368,30.343,30.3121,30.3244,58012.0
2019-07-08 15:45:00,49.08,49.17,49.07,49.15,92867.0,30.3244,30.38,30.3182,30.3677,92867.0
2019-07-08 15:50:00,49.15,49.15,49.07,49.08,104653.0,30.3677,30.3677,30.3182,30.3244,104653.0
2019-07-08 15:55:00,49.07,49.1,49.06,49.09,215332.0,30.3182,30.3368,30.3121,30.3306,215332.0
2019-07-09 09:30:00,48.82,48.94,48.55,48.62,190830.0,30.1638,30.2379,29.997,30.0402,190830.0
2019-07-09 09:35:00,48.64,48.68,48.42,48.55,117892.0,30.0526,30.0773,29.9166,29.997,117892.0
2019-07-09 09:40:00,48.56,48.6,48.47,48.53,42956.0,30.0031,30.0278,29.9475,29.9846,42956.0
2019-07-09 09:45:00,48.53,48.56,48.5,48.54,29493.0,29.9846,30.0031,29.9661,29.9908,29493.0
2019-07-09 09:50:00,48.54,48.55,48.48,48.5,37248.0,29.9908,29.997,29.9537,29.9661,37248.0
2019-07-09 09:55:00,48.52,48.6,48.46,48.55,59226.0,29.9784,30.0278,29.9413,29.997,59226.0
2019-07-09 10:00:00,48.55,48.57,48.47,48.57,66906.0,29.997,30.0093,29.9475,30.0093,66906.0
2019-07-09 10:05:00,48.57,48.6,48.51,48.55,47280.0,30.0093,30.0278,29.9722,29.997,47280.0
2019-07-09 10:10:00,48.55,48.58,48.47,48.48,44813.0,29.997,30.0155,29.9475,29.9537,44813.0
2019-07-09 10:15:00,48.48,48.48,48.34,48.34,49702.0,29.9537,29.9537,29.8672,29.8672,49702.0
2019-07-09 10:20:00,48.34,48.39,48.3,48.36,46750.0,29.8672,29.8981,29.8425,29.8796,46750.0
2019-07-09 10:25:00,48.37,48.4,48.33,48.35,65543.0,29.8857,29.9043,29.861,29.8734,65543.0
2019-07-09 10:30:00,48.35,48.52,48.35,48.52,71383.0,29.8734,29.9784,29.8734,29.9784,71383.0
2019-07-09 10:35:00,48.51,48.53,48.45,48.52,56392.0,29.9722,29.9846,29.9352,29.9784,56392.0
2019-07-09 10:40:00,48.52,48.57,48.48,48.53,54045.0,29.9784,30.0093,29.9537,29.9846,54045.0
2019-07-09 10:45:00,48.53,48.67,48.52,48.55,115633.0,29.9846,30.0711,29.9784,29.997,115633.0
2019-07-09 10:50:00,48.54,48.6,48.51,48.59,46128.0,29.9908,30.0278,29.9722,30.0217,46128.0
2019-07-09 10:55:00,48.58,48.6,48.54,48.55,62927.0,30.0155,30.0278,29.9908,29.997,62927.0
2019-07-09 11:00:00,48.55,48.56,48.51,48.53,44693.0,29.997,30.0031,29.9722,29.9846,44693.0
2019-07-09 11:05:00,48.53,48.55,48.52,48.54,31074.0,29.9846,29.997,29.9784,29.9908,31074.0
2019-07-09 11:10:00,48.54,48.55,48.45,48.47,66050.0,29.9908,29.997,29.9352,29.9475,66050.0
2019-07-09 11:15:00,48.47,48.5,48.42,48.42,33617.0,29.9475,29.9661,29.9166,29.9166,33617.0
2019-07-09 11:20:00,48.42,48.43,48.38,48.39,44649.0,29.9166,29.9228,29.8919,29.8981,44649.0
2019-07-09 11:25:00,48.37,48.45,48.35,48.35,57031.0,29.8857,29.9352,29.8734,29.8734,57031.0
2019-07-09 11:30:00,48.35,48.44,48.34,48.43,53824.0,29.8734,29.929,29.8672,29.9228,53824.0
2019-07-09 11:35:00,48.43,48.43,48.37,48.39,28308.0,29.9228,29.9228,29.8857,29.8981,28308.0
2019-07-09 11:40:00,48.39,48.43,48.38,48.39,28143.0,29.8981,29.9228,29.8919,29.8981,28143.0
2019-07-09 11:45:00,48.39,48.4,48.32,48.33,33091.0,29.8981,29.9043,29.8548,29.861,33091.0
2019-07-09 11:50:00,48.32,48.41,48.32,48.41,33007.0,29.8548,29.9105,29.8548,29.9105,33007.0
2019-07-09 11:55:00,48.4,48.41,48.34,48.35,24756.0,29.9043,29.9105,29.8672,29.8734,24756.0
2019-07-09 12:00:00,48.35,48.43,48.35,48.39,24357.0,29.8734,29.9228,29.8734,29.8981,24357.0
2019-07-09 12:05:00,48.4,48.41,48.37,48.39,20675.0,29.9043,29.9105,29.8857,29.8981,20675.0
2019-07-09 12:10:00,48.4,48.44,48.39,48.41,18647.0,29.9043,29.929,29.8981,29.9105,18647.0
2019-07-09 12:15:00,48.41,48.48,48.41,48.47,51950.0,29.9105,29.9537,29.9105,29.9475,51950.0
2019-07-09 12:20:00,48.47,48.49,48.42,48.43,29601.0,29.9475,29.9599,29.9166,29.9228,29601.0
2019-07-09 12:25:00,48.43,48.45,48.41,48.44,39719.0,29.9228,29.9352,29.9105,29.929,39719.0
2019-07-09 12:30:00,48.44,48.48,48.43,48.47,50266.0,29.929,29.9537,29.9228,29.9475,50266.0
2019-07-09 12:35:00,48.47,48.48,48.44,48.45,40234.0,29.9475,29.9537,29.929,29.9352,40234.0
2019-07-09 12:40:00,48.44,48.46,48.41,48.43,43375.0,29.929,29.9413,29.9105,29.9228,43375.0
2019-07-09 12:45:00,48.43,48.44,48.4,48.42,29453.0,29.9228,29.929,29.9043,29.9166,29453.0
2019-07-09 12:50:00,48.43,48.44,48.4,48.42,29894.0,29.9228,29.929,29.9043,29.9166,29894.0
2019-07-09 12:55:00,48.41,48.43,48.38,48.39,29788.0,29.9105,29.9228,29.8919,29.8981,29788.0
2019-07-09 13:00:00,48.4,48.43,48.4,48.42,22049.0,29.9043,29.9228,29.9043,29.9166,22049.0
2019-07-09 13:05:00,48.43,48.44,48.41,48.42,26151.0,29.9228,29.929,29.9105,29.9166,26151.0
2019-07-09 13:10:00,48.41,48.43,48.4,48.41,32462.0,29.9105,29.9228,29.9043,29.9105,32462.0
2019-07-09 13:15:00,48.41,48.42,48.37,48.4,25038.0,29.9105,29.9166,29.8857,29.9043,25038.0
2019-07-09 13:20:00,48.4,48.42,48.36,48.36,33663.0,29.9043,29.9166,29.8796,29.8796,33663.0
2019-07-09 13:25:00,48.36,48.37,48.35,48.36,15769.0,29.8796,29.8857,29.8734,29.8796,15769.0
2019-07-09 13:30:00,48.36,48.39,48.35,48.37,26527.0,29.8796,29.8981,29.8734,29.8857,26527.0
2019-07-09 13:35:00,48.36,48.39,48.35,48.38,29719.0,29.8796,29.8981,29.8734,29.8919,29719.0
2019-07-09 13:40:00,48.38,48.41,48.35,48.36,32854.0,29.8919,29.9105,29.8734,29.8796,32854.0
2019-07-09 13:45:00,48.35,48.39,48.34,48.36,34682.0,29.8734,29.8981,29.8672,29.8796,34682.0
2019-07-09 13:50:00,48.36,48.36,48.34,48.35,19645.0,29.8796,29.8796,29.8672,29.8734,19645.0
2019-07-09 13:55:00,48.34,48.37,48.33,48.36,15476.0,29.8672,29.8857,29.861,29.8796,15476.0
2019-07-09 14:00:00,48.36,48.38,48.33,48.34,18219.0,29.8796,29.8919,29.861,29.8672,18219.0
2019-07-09 14:05:00,48.35,48.35,48.31,48.34,26795.0,29.8734,29.8734,29.8487,29.8672,26795.0
2019-07-09 14:10:00,48.33,48.34,48.32,48.33,15273.0,29.861,29.8672,29.8548,29.861,15273.0
2019-07-09 14:15:00,48.33,48.36,48.32,48.34,25700.0,29.861,29.8796,29.8548,29.8672,25700.0
2019-07-09 14:20:00,48.34,48.38,48.34,48.35,24416.0,29.8672,29.8919,29.8672,29.8734,24416.0
2019-07-09 14:25:00,48.35,48.36,48.31,48.32,17075.0,29.8734,29.8796,29.8487,29.8548,17075.0
2019-07-09 14:30:00,48.32,48.32,48.3,48.3,30614.0,29.8548,29.8548,29.8425,29.8425,30614.0
2019-07-09 14:35:00,48.31,48.32,48.28,48.3,51334.0,29.8487,29.8548,29.8301,29.8425,51334.0
2019-07-09 14:40:00,48.3,48.31,48.26,48.28,49673.0,29.8425,29.8487,29.8178,29.8301,49673.0
2019-07-09 14:45:00,48.27,48.29,48.26,48.26,26401.0,29.824,29.8363,29.8178,29.8178,26401.0
2019-07-09 14:50:00,48.27,48.3,48.24,48.28,46252.0,29.824,29.8425,29.8054,29.8301,46252.0
2019-07-09 14:55:00,48.28,48.29,48.25,48.25,18752.0,29.8301,29.8363,29.8116,29.8116,18752.0
2019-07-09 15:00:00,48.25,48.29,48.24,48.25,26274.0,29.8116,29.8363,29.8054,29.8116,26274.0
2019-07-09 15:05:00,48.25,48.26,48.23,48.25,26554.0,29.8116,29.8178,29.7992,29.8116,26554.0
2019-07-09 15:10:00,48.25,48.27,48.23,48.27,58744.0,29.8116,29.824,29.7992,29.824,58744.0
2019-07-09 15:15:00,48.27,48.31,48.26,48.28,35505.0,29.824,29.8487,29.8178,29.8301,35505.0
2019-07-09 15:20:00,48.28,48.28,48.22,48.23,46356.0,29.8301,29.8301,29.7931,29.7992,46356.0
2019-07-09 15:25:00,48.23,48.27,48.21,48.27,68294.0,29.7992,29.824,29.7869,29.824,68294.0
2019-07-09 15:30:00,48.27,48.3,48.26,48.3,53573.0,29.824,29.8425,29.8178,29.8425,53573.0
2019-07-09 15:35:00,48.3,48.36,48.29,48.32,139348.0,29.8425,29.8796,29.8363,29.8548,139348.0
2019-07-09 15:40:00,48.32,48.33,48.29,48.29,54828.0,29.8548,29.861,29.8363,29.8363,54828.0
2019-07-09 15:45:00,48.3,48.39,48.29,48.35,101294.0,29.8425,29.8981,29.8363,29.8734,101294.0
2019-07-09 15:50:00,48.35,48.45,48.33,48.38,296414.0,29.8734,29.9352,29.861,29.8919,296414.0
2019-07-09 15:55:00,48.38,48.4,48.34,48.36,378993.0,29.8919,29.9043,29.8672,29.8796,378993.0
2019-07-10 09:30:00,48.22,48.6,48.19,48.48,487196.0,29.7931,30.0278,29.7745,29.9537,487196.0
2019-07-10 09:35:00,48.5,48.55,48.4,48.46,60065.0,29.9661,29.997,29.9043,29.9413,60065.0
2019-07-10 09:40:00,48.44,48.66,48.4,48.6,68226.0,29.929,30.0649,29.9043,30.0278,68226.0
2019-07-10 09:45:00,48.59,48.83,48.59,48.81,81547.0,30.0217,30.17,30.0217,30.1576,81547.0
2019-07-10 09:50:00,48.81,48.82,48.76,48.76,49332.0,30.1576,30.1638,30.1267,30.1267,49332.0
2019-07-10 09:55:00,48.76,48.79,48.67,48.72,40879.0,30.1267,30.1452,30.0711,30.102,40879.0
2019-07-10 10:00:00,48.72,48.88,48.72,48.86,154015.0,30.102,30.2008,30.102,30.1885,154015.0
2019-07-10 10:05:00,48.86,48.98,48.84,48.97,68152.0,30.1885,30.2626,30.1761,30.2565,68152.0
2019-07-10 10:10:00,48.97,49.08,48.95,49.03,126022.0,30.2565,30.3244,30.2441,30.2935,126022.0
2019-07-10 10:15:00,49.04,49.06,48.98,49.0,52642.0,30.2997,30.3121,30.2626,30.275,52642.0
2019-07-10 10:20:00,49.01,49.12,49.0,49.05,52525.0,30.2812,30.3491,30.275,30.3059,52525.0
2019-07-10 10:25:00,49.06,49.1,49.04,49.07,39184.0,30.3121,30.3368,30.2997,30.3182,39184.0
2019-07-10 10:30:00,49.1,49.15,49.07,49.08,51178.0,30.3368,30.3677,30.3182,30.3244,51178.0
2019-07-10 10:35:00,49.08,49.11,49.03,49.11,37683.0,30.3244,30.343,30.2935,30.343,37683.0
2019-07-10 10:40:00,49.11,49.13,49.03,49.04,48127.0,30.343,30.3553,30.2935,30.2997,48127.0
2019-07-10 10:45:00,49.04,49.24,49.03,49.23,151749.0,30.2997,30.4233,30.2935,30.4171,151749.0
2019-07-10 10:50:00,49.23,49.26,49.16,49.17,49903.0,30.4171,30.4356,30.3738,30.38,49903.0
2019-07-10 10:55:00,49.16,49.25,49.15,49.22,48171.0,30.3738,30.4295,30.3677,30.4109,48171.0
2019-07-10 11:00:00,49.22,49.24,49.16,49.17,39641.0,30.4109,30.4233,30.3738,30.38,39641.0
2019-07-10 11:05:00,49.17,49.18,49.12,49.13,66797.0,30.38,30.3862,30.3491,30.3553,66797.0
2019-07-10 11:10:00,49.13,49.25,49.13,49.25,93710.0,30.3553,30.4295,30.3553,30.4295,93710.0
2019-07-10 11:15:00,49.26,49.31,49.22,49.28,134380.0,30.4356,30.4665,30.4109,30.448,134380.0
2019-07-10 11:20:00,49.27,49.27,49.17,49.18,57573.0,30.4418,30.4418,30.38,30.3862,57573.0
2019-07-10 11:25:00,49.17,49.18,49.06,49.09,61040.0,30.38,30.3862,30.3121,30.3306,61040.0
2019-07-10 11:30:00,49.08,49.16,49.08,49.16,25941.0,30.3244,30.3738,30.3244,30.3738,25941.0
2019-07-10 11:35:00,49.15,49.27,49.15,49.26,84975.0,30.3677,30.4418,30.3677,30.4356,84975.0
2019-07-10 11:40:00,49.27,49.36,49.26,49.36,86379.0,30.4418,30.4974,30.4356,30.4974,86379.0
2019-07-10 11:45:00,49.36,49.42,49.33,49.34,88276.0,30.4974,30.5345,30.4789,30.4851,88276.0
2019-07-10 11:50:00,49.34,49.38,49.32,49.36,65995.0,30.4851,30.5098,30.4727,30.4974,65995.0
2019-07-10 11:55:00,49.36,49.39,49.33,49.36,59282.0,30.4974,30.516,30.4789,30.4974,59282.0
2019-07-10 12:00:00,49.36,49.39,49.28,49.31,61140.0,30.4974,30.516,30.448,30.4665,61140.0
2019-07-10 12:05:00,49.31,49.34,49.3,49.31,35025.0,30.4665,30.4851,30.4603,30.4665,35025.0
2019-07-10 12:10:00,49.31,49.32,49.17,49.22,34136.0,30.4665,30.4727,30.38,30.4109,34136.0
2019-07-10 12:15:00,49.22,49.24,49.19,49.23,32884.0,30.4109,30.4233,30.3924,30.4171,32884.0
2019-07-10 12:20:00,49.23,49.29,49.22,49.28,49515.0,30.4171,30.4542,30.4109,30.448,49515.0
2019-07-10 12:25:00,49.27,49.32,49.24,49.31,35036.0,30.4418,30.4727,30.4233,30.4665,35036.0
2019-07-10 12:30:00,49.31,49.38,49.31,49.35,71083.0,30.4665,30.5098,30.4665,30.4912,71083.0
2019-07-10 12:35:00,49.35,49.4,49.33,49.38,46386.0,30.4912,30.5221,30.4789,30.5098,46386.0
2019-07-10 12:40:00,49.39,49.39,49.37,49.38,87190.0,30.516,30.516,30.5036,30.5098,87190.0
2019-07-10 12:45:00,49.38,49.43,49.37,49.42,52660.0,30.5098,30.5407,30.5036,30.5345,52660.0
2019-07-10 12:50:00,49.43,49.5,49.42,49.44,107989.0,30.5407,30.5839,30.5345,30.5468,107989.0
2019-07-10 12:55:00,49.44,49.47,49.41,49.46,32206.0,30.5468,30.5654,30.5283,30.5592,32206.0
2019-07-10 13:00:00,49.46,49.47,49.42,49.45,26850.0,30.5592,30.5654,30.5345,30.553,26850.0
2019-07-10 13:05:00,49.45,49.47,49.44,49.45,19788.0,30.553,30.5654,30.5468,30.553,19788.0
2019-07-10 13:10:00,49.45,49.46,49.42,49.44,43121.0,30.553,30.5592,30.5345,30.5468,43121.0
2019-07-10 13:15:00,49.44,49.47,49.43,49.44,38506.0,30.5468,30.5654,30.5407,30.5468,38506.0
2019-07-10 13:20:00,49.44,49.45,49.36,49.37,27041.0,30.5468,30.553,30.4974,30.5036,27041.0
2019-07-10 13:25:00,49.38,49.38,49.33,49.34,29496.0,30.5098,30.5098,30.4789,30.4851,29496.0
2019-07-10 13:30:00,49.34,49.44,49.33,49.43,46962.0,30.4851,30.5468,30.4789,30.5407,46962.0
2019-07-10 13:35:00,49.42,49.45,49.4,49.45,34260.0,30.5345,30.553,30.5221,30.553,34260.0
2019-07-10 13:40:00,49.46,49.47,49.42,49.46,29427.0,30.5592,30.5654,30.5345,30.5592,29427.0
2019-07-10 13:45:00,49.47,49.47,49.44,49.47,39637.0,30.5654,30.5654,30.5468,30.5654,39637.0
2019-07-10 13:50:00,49.47,49.49,49.43,49.44,35021.0,30.5654,30.5777,30.5407,30.5468,35021.0
2019-07-10 13:55:00,49.44,49.44,49.33,49.33,123230.0,30.5468,30.5468,30.4789,30.4789,123230.0
2019-07-10 14:00:00,49.34,49.42,49.33,49.36,61846.0,30.4851,30.5345,30.4789,30.4974,61846.0
2019-07-10 14:05:00,49.36,49.37,49.33,49.36,24536.0,30.4974,30.5036,30.4789,30.4974,24536.0
2019-07-10 14:10:00,49.36,49.41,49.35,49.4,25977.0,30.4974,30.5283,30.4912,30.5221,25977.0
2019-07-10 14:15:00,49.39,49.39,49.25,49.26,31403.0,30.516,30.516,30.4295,30.4356,31403.0
2019-07-10 14:20:00,49.26,49.27,49.2,49.2,37345.0,30.4356,30.4418,30.3986,30.3986,37345.0
2019-07-10 14:25:00,49.21,49.22,49.15,49.16,28266.0,30.4047,30.4109,30.3677,30.3738,28266.0
2019-07-10 14:30:00,49.16,49.21,49.15,49.19,29822.0,30.3738,30.4047,30.3677,30.3924,29822.0
2019-07-10 14:35:00,49.19,49.2,49.14,49.15,31784.0,30.3924,30.3986,30.3615,30.3677,31784.0
2019-07-10 14:40:00,49.15,49.19,49.12,49.12,39258.0,30.3677,30.3924,30.3491,30.3491,39258.0
2019-07-10 14:45:00,49.13,49.16,49.08,49.16,53930.0,30.3553,30.3738,30.3244,30.3738,53930.0
2019-07-10 14:50:00,49.16,49.27,49.16,49.26,33127.0,30.3738,30.4418,30.3738,30.4356,33127.0
2019-07-10 14:55:00,49.27,49.29,49.24,49.26,33781.0,30.4418,30.4542,30.4233,30.4356,33781.0
2019-07-10 15:00:00,49.26,49.28,49.18,49.21,36766.0,30.4356,30.448,30.3862,30.4047,36766.0
2019-07-10 15:05:00,49.2,49.26,49.19,49.26,27003.0,30.3986,30.4356,30.3924,30.4356,27003.0
2019-07-10 15:10:00,49.26,49.28,49.21,49.21,38099.0,30.4356,30.448,30.4047,30.4047,38099.0
2019-07-10 15:15:00,49.22,49.27,49.21,49.22,57728.0,30.4109,30.4418,30.4047,30.4109,57728.0
2019-07-10 15:20:00,49.21,49.23,49.2,49.21,32996.0,30.4047,30.4171,30.3986,30.4047,32996.0
2019-07-10 15:25:00,49.22,49.26,49.21,49.22,45092.0,30.4109,30.4356,30.4047,30.4109,45092.0
2019-07-10 15:30:00,49.23,49.23,49.16,49.22,79149.0,30.4171,30.4171,30.3738,30.4109,79149.0
2019-07-10 15:35:00,49.21,49.22,49.06,49.09,113077.0,30.4047,30.4109,30.3121,30.3306,113077.0
2019-07-10 15:40:00,49.09,49.11,49.05,49.07,91210.0,30.3306,30.343,30.3059,30.3182,91210.0
2019-07-10 15:45:00,49.07,49.08,48.98,48.98,143140.0,30.3182,30.3244,30.2626,30.2626,143140.0
2019-07-10 15:50:00,48.98,49.02,48.95,48.99,105860.0,30.2626,30.2873,30.2441,30.2688,105860.0
2019-07-10 15:55:00,48.99,49.02,48.96,49.0,252003.0,30.2688,30.2873,30.2503,30.275,252003.0
2019-07-11 09:30:00,49.0,49.1,48.88,49.03,257936.0,30.275,30.3368,30.2008,30.2935,257936.0
2019-07-11 09:35:00,49.0,49.25,48.99,49.23,53575.0,30.275,30.4295,30.2688,30.4171,53575.0
2019-07-11 09:40:00,49.24,49.5,49.23,49.45,82990.0,30.4233,30.5839,30.4171,30.553,82990.0
2019-07-11 09:45:00,49.43,49.45,49.13,49.15,34785.0,30.5407,30.553,30.3553,30.3677,34785.0
2019-07-11 09:50:00,49.16,49.23,49.15,49.19,26880.0,30.3738,30.4171,30.3677,30.3924,26880.0
2019-07-11 09:55:00,49.19,49.19,49.02,49.03,26813.0,30.3924,30.3924,30.2873,30.2935,26813.0
2019-07-11 10:00:00,49.03,49.12,49.02,49.12,51535.0,30.2935,30.3491,30.2873,30.3491,51535.0
2019-07-11 10:05:00,49.12,49.41,49.1,49.4,105099.0,30.3491,30.5283,30.3368,30.5221,105099.0
2019-07-11 10:10:00,49.4,49.58,49.4,49.5,337705.0,30.5221,30.6333,30.5221,30.5839,337705.0
2019-07-11 10:15:00,49.5,49.65,49.42,49.57,257720.0,30.5839,30.6766,30.5345,30.6272,257720.0
2019-07-11 10:20:00,49.56,49.73,49.56,49.69,249748.0,30.621,30.726,30.621,30.7013,249748.0
2019-07-11 10:25:00,49.68,49.69,49.5,49.55,77280.0,30.6951,30.7013,30.5839,30.6148,77280.0
2019-07-11 10:30:00,49.55,49.66,49.54,49.65,229165.0,30.6148,30.6828,30.6086,30.6766,229165.0
2019-07-11 10:35:00,49.66,49.67,49.51,49.51,134234.0,30.6828,30.689,30.5901,30.5901,134234.0
2019-07-11 10:40:00,49.51,49.51,49.36,49.36,60308.0,30.5901,30.5901,30.4974,30.4974,60308.0
2019-07-11 10:45:00,49.36,49.38,49.29,49.37,40974.0,30.4974,30.5098,30.4542,30.5036,40974.0
2019-07-11 10:50:00,49.37,49.4,49.3,49.38,50150.0,30.5036,30.5221,30.4603,30.5098,50150.0
2019-07-11 10:55:00,49.38,49.38,49.31,49.34,57962.0,30.5098,30.5098,30.4665,30.4851,57962.0
2019-07-11 11:00:00,49.36,49.38,49.29,49.34,43402.0,30.4974,30.5098,30.4542,30.4851,43402.0
2019-07-11 11:05:00,49.34,49.39,49.34,49.36,42640.0,30.4851,30.516,30.4851,30.4974,42640.0
2019-07-11 11:10:00,49.36,49.37,49.25,49.3,76160.0,30.4974,30.5036,30.4295,30.4603,76160.0
2019-07-11 11:15:00,49.3,49.31,49.22,49.25,27988.0,30.4603,30.4665,30.4109,30.4295,27988.0
2019-07-11 11:20:00,49.25,49.27,49.08,49.09,45956.0,30.4295,30.4418,30.3244,30.3306,45956.0
2019-07-11 11:25:00,49.09,49.13,49.08,49.11,34709.0,30.3306,30.3553,30.3244,30.343,34709.0
2019-07-11 11:30:00,49.12,49.13,49.06,49.06,33280.0,30.3491,30.3553,30.3121,30.3121,33280.0
2019-07-11 11:35:00,49.07,49.13,49.02,49.12,53754.0,30.3182,30.3553,30.2873,30.3491,53754.0
2019-07-11 11:40:00,49.13,49.16,49.11,49.12,25550.0,30.3553,30.3738,30.343,30.3491,25550.0
2019-07-11 11:45:00,49.12,49.18,49.09,49.17,25227.0,30.3491,30.3862,30.3306,30.38,25227.0
2019-07-11 11:50:00,49.17,49.24,49.17,49.24,29618.0,30.38,30.4233,30.38,30.4233,29618.0
2019-07-11 11:55:00,49.23,49.26,49.2,49.26,31863.0,30.4171,30.4356,30.3986,30.4356,31863.0
2019-07-11 12:00:00,49.25,49.3,49.19,49.2,30328.0,30.4295,30.4603,30.3924,30.3986,30328.0
2019-07-11 12:05:00,49.2,49.27,49.19,49.25,20807.0,30.3986,30.4418,30.3924,30.4295,20807.0
2019-07-11 12:10:00,49.25,49.28,49.23,49.26,46030.0,30.4295,30.448,30.4171,30.4356,46030.0
2019-07-11 12:15:00,49.25,49.28,49.22,49.22,46882.0,30.4295,30.448,30.4109,30.4109,46882.0
2019-07-11 12:20:00,49.22,49.24,49.2,49.22,34014.0,30.4109,30.4233,30.3986,30.4109,34014.0
2019-07-11 12:25:00,49.22,49.23,49.19,49.22,35447.0,30.4109,30.4171,30.3924,30.4109,35447.0
2019-07-11 12:30:00,49.22,49.22,49.09,49.11,20576.0,30.4109,30.4109,30.3306,30.343,20576.0
2019-07-11 12:35:00,49.1,49.11,49.06,49.07,23753.0,30.3368,30.343,30.3121,30.3182,23753.0
2019-07-11 12:40:00,49.06,49.13,49.06,49.13,18240.0,30.3121,30.3553,30.3121,30.3553,18240.0
2019-07-11 12:45:00,49.13,49.16,49.11,49.12,27841.0,30.3553,30.3738,30.343,30.3491,27841.0
2019-07-11 12:50:00,49.11,49.17,49.1,49.16,21070.0,30.343,30.38,30.3368,30.3738,21070.0
2019-07-11 12:55:00,49.16,49.17,49.13,49.15,24546.0,30.3738,30.38,30.3553,30.3677,24546.0
2019-07-11 13:00:00,49.15,49.16,49.11,49.14,20671.0,30.3677,30.3738,30.343,30.3615,20671.0
2019-07-11 13:05:00,49.15,49.15,49.08,49.08,13084.0,30.3677,30.3677,30.3244,30.3244,13084.0
2019-07-11 13:10:00,49.08,49.1,49.05,49.07,22056.0,30.3244,30.3368,30.3059,30.3182,22056.0
2019-07-11 13:15:00,49.07,49.09,49.03,49.05,13880.0,30.3182,30.3306,30.2935,30.3059,13880.0
2019-07-11 13:20:00,49.05,49.06,49.01,49.05,19112.0,30.3059,30.3121,30.2812,30.3059,19112.0
2019-07-11 13:25:00,49.05,49.07,49.03,49.07,30794.0,30.3059,30.3182,30.2935,30.3182,30794.0
2019-07-11 13:30:00,49.07,49.08,49.03,49.05,23276.0,30.3182,30.3244,30.2935,30.3059,23276.0
2019-07-11 13:35:00,49.05,49.08,49.02,49.08,36133.0,30.3059,30.3244,30.2873,30.3244,36133.0
2019-07-11 13:40:00,49.08,49.08,49.0,49.02,29872.0,30.3244,30.3244,30.275,30.2873,29872.0
2019-07-11 13:45:00,49.01,49.07,48.97,49.07,50083.0,30.2812,30.3182,30.2565,30.3182,50083.0
2019-07-11 13:50:00,49.06,49.09,49.02,49.07,139013.0,30.3121,30.3306,30.2873,30.3182,139013.0
2019-07-11 13:55:00,49.06,49.07,49.03,49.07,28382.0,30.3121,30.3182,30.2935,30.3182,28382.0
2019-07-11 14:00:00,49.07,49.11,49.06,49.11,23200.0,30.3182,30.343,30.3121,30.343,23200.0
2019-07-11 14:05:00,49.11,49.12,49.06,49.06,19767.0,30.343,30.3491,30.3121,30.3121,19767.0
2019-07-11 14:10:00,49.06,49.09,49.06,49.09,16546.0,30.3121,30.3306,30.3121,30.3306,16546.0
2019-07-11 14:15:00,49.09,49.1,49.07,49.09,23872.0,30.3306,30.3368,30.3182,30.3306,23872.0
2019-07-11 14:20:00,49.09,49.14,49.09,49.12,30945.0,30.3306,30.3615,30.3306,30.3491,30945.0
2019-07-11 14:25:00,49.12,49.13,49.09,49.12,30150.0,30.3491,30.3553,30.3306,30.3491,30150.0
2019-07-11 14:30:00,49.12,49.19,49.1,49.18,71392.0,30.3491,30.3924,30.3368,30.3862,71392.0
2019-07-11 14:35:00,49.19,49.19,49.13,49.16,19013.0,30.3924,30.3924,30.3553,30.3738,19013.0
2019-07-11 14:40:00,49.16,49.19,49.15,49.16,19455.0,30.3738,30.3924,30.3677,30.3738,19455.0
2019-07-11 14:45:00,49.16,49.17,49.13,49.16,26008.0,30.3738,30.38,30.3553,30.3738,26008.0
2019-07-11 14:50:00,49.16,49.17,49.14,49.17,23108.0,30.3738,30.38,30.3615,30.38,23108.0
2019-07-11 14:55:00,49.17,49.2,49.16,49.2,24094.0,30.38,30.3986,30.3738,30.3986,24094.0
2019-07-11 15:00:00,49.21,49.21,49.18,49.19,24463.0,30.4047,30.4047,30.3862,30.3924,24463.0
2019-07-11 15:05:00,49.18,49.19,49.15,49.18,34836.0,30.3862,30.3924,30.3677,30.3862,34836.0
2019-07-11 15:10:00,49.19,49.19,49.09,49.11,52495.0,30.3924,30.3924,30.3306,30.343,52495.0
2019-07-11 15:15:00,49.1,49.17,49.1,49.16,29419.0,30.3368,30.38,30.3368,30.3738,29419.0
2019-07-11 15:20:00,49.16,49.18,49.16,49.18,30321.0,30.3738,30.3862,30.3738,30.3862,30321.0
2019-07-11 15:25:00,49.18,49.18,49.1,49.12,45942.0,30.3862,30.3862,30.3368,30.3491,45942.0
2019-07-11 15:30:00,49.12,49.17,49.11,49.15,75984.0,30.3491,30.38,30.343,30.3677,75984.0
2019-07-11 15:35:00,49.16,49.18,49.14,49.15,50597.0,30.3738,30.3862,30.3615,30.3677,50597.0
2019-07-11 15:40:00,49.15,49.2,49.13,49.2,49736.0,30.3677,30.3986,30.3553,30.3986,49736.0
2019-07-11 15:45:00,49.19,49.2,49.14,49.2,117903.0,30.3924,30.3986,30.3615,30.3986,117903.0
2019-07-11 15:50:00,49.19,49.26,49.18,49.24,112692.0,30.3924,30.4356,30.3862,30.4233,112692.0
2019-07-11 15:55:00,49.25,49.31,49.22,49.26,319103.0,30.4295,30.4665,30.4109,30.4356,319103.0
2019-07-12 09:30:00,50.0,50.17,49.83,49.97,546875.0,30.8928,30.9979,30.7878,30.8743,546875.0
2019-07-12 09:35:00,49.97,49.99,49.76,49.83,129793.0,30.8743,30.8867,30.7446,30.7878,129793.0
2019-07-12 09:40:00,49.85,50.07,49.85,50.03,166634.0,30.8002,30.9361,30.8002,30.9114,166634.0
2019-07-12 09:45:00,50.04,50.11,49.9,49.91,184212.0,30.9176,30.9608,30.8311,30.8372,184212.0
2019-07-12 09:50:00,49.91,50.02,49.87,50.0,78054.0,30.8372,30.9052,30.8125,30.8928,78054.0
2019-07-12 09:55:00,50.0,50.02,49.78,49.83,67585.0,30.8928,30.9052,30.7569,30.7878,67585.0
2019-07-12 10:00:00,49.82,49.97,49.74,49.96,179357.0,30.7816,30.8743,30.7322,30.8681,179357.0
2019-07-12 10:05:00,49.95,50.04,49.91,50.03,48332.0,30.862,30.9176,30.8372,30.9114,48332.0
2019-07-12 10:10:00,50.01,50.01,49.83,49.86,114701.0,30.899,30.899,30.7878,30.8063,114701.0
2019-07-12 10:15:00,49.87,49.96,49.81,49.95,94074.0,30.8125,30.8681,30.7755,30.862,94074.0
2019-07-12 10:20:00,49.95,49.98,49.87,49.89,34495.0,30.862,30.8805,30.8125,30.8249,34495.0
2019-07-12 10:25:00,49.88,50.04,49.87,50.03,53757.0,30.8187,30.9176,30.8125,30.9114,53757.0
2019-07-12 10:30:00,50.02,50.02,49.92,49.92,48712.0,30.9052,30.9052,30.8434,30.8434,48712.0
2019-07-12 10:35:00,49.92,49.97,49.9,49.91,42843.0,30.8434,30.8743,30.8311,30.8372,42843.0
2019-07-12 10:40:00,49.91,49.96,49.88,49.9,43171.0,30.8372,30.8681,30.8187,30.8311,43171.0
2019-07-12 10:45:00,49.91,49.94,49.88,49.9,33566.0,30.8372,30.8558,30.8187,30.8311,33566.0
2019-07-12 10:50:00,49.9,49.93,49.89,49.92,36814.0,30.8311,30.8496,30.8249,30.8434,36814.0
2019-07-12 10:55:00,49.91,49.99,49.89,49.98,53459.0,30.8372,30.8867,30.8249,30.8805,53459.0
2019-07-12 11:00:00,49.98,50.01,49.96,49.97,55222.0,30.8805,30.899,30.8681,30.8743,55222.0
2019-07-12 11:05:00,49.97,50.01,49.94,49.99,45746.0,30.8743,30.899,30.8558,30.8867,45746.0
2019-07-12 11:10:00,49.99,49.99,49.9,49.91,88763.0,30.8867,30.8867,30.8311,30.8372,88763.0
2019-07-12 11:15:00,49.92,49.99,49.91,49.96,35821.0,30.8434,30.8867,30.8372,30.8681,35821.0
2019-07-12 11:20:00,49.95,49.96,49.86,49.87,44497.0,30.862,30.8681,30.8063,30.8125,44497.0
2019-07-12 11:25:00,49.87,49.87,49.8,49.83,41293.0,30.8125,30.8125,30.7693,30.7878,41293.0
2019-07-12 11:30:00,49.83,49.89,49.82,49.88,31197.0,30.7878,30.8249,30.7816,30.8187,31197.0
2019-07-12 11:35:00,49.88,49.89,49.72,49.74,63519.0,30.8187,30.8249,30.7198,30.7322,63519.0
2019-07-12 11:40:00,49.73,49.79,49.71,49.78,54000.0,30.726,30.7631,30.7137,30.7569,54000.0
2019-07-12 11:45:00,49.78,49.84,49.76,49.82,33057.0,30.7569,30.794,30.7446,30.7816,33057.0
2019-07-12 11:50:00,49.82,49.82,49.73,49.77,30558.0,30.7816,30.7816,30.726,30.7507,30558.0
2019-07-12 11:55:00,49.77,49.8,49.75,49.78,23742.0,30.7507,30.7693,30.7384,30.7569,23742.0
2019-07-12 12:00:00,49.78,49.79,49.72,49.75,44097.0,30.7569,30.7631,30.7198,30.7384,44097.0
2019-07-12 12:05:00,49.75,49.79,49.73,49.77,45508.0,30.7384,30.7631,30.726,30.7507,45508.0
2019-07-12 12:10:00,49.78,49.8,49.75,49.76,18292.0,30.7569,30.7693,30.7384,30.7446,18292.0
2019-07-12 12:15:00,49.76,49.81,49.75,49.77,31941.0,30.7446,30.7755,30.7384,30.7507,31941.0
2019-07-12 12:20:00,49.77,49.8,49.75,49.77,36528.0,30.7507,30.7693,30.7384,30.7507,36528.0
2019-07-12 12:25:00,49.76,49.78,49.74,49.76,21778.0,30.7446,30.7569,30.7322,30.7446,21778.0
2019-07-12 12:30:00,49.75,49.75,49.68,49.69,66437.0,30.7384,30.7384,30.6951,30.7013,66437.0
2019-07-12 12:35:00,49.69,49.78,49.68,49.76,25871.0,30.7013,30.7569,30.6951,30.7446,25871.0
2019-07-12 12:40:00,49.75,49.77,49.72,49.74,24628.0,30.7384,30.7507,30.7198,30.7322,24628.0
2019-07-12 12:45:00,49.75,49.79,49.75,49.79,18236.0,30.7384,30.7631,30.7384,30.7631,18236.0
2019-07-12 12:50:00,49.78,49.79,49.74,49.76,22538.0,30.7569,30.7631,30.7322,30.7446,22538.0
2019-07-12 12:55:00,49.76,49.82,49.75,49.78,41414.0,30.7446,30.7816,30.7384,30.7569,41414.0
2019-07-12 13:00:00,49.79,49.81,49.77,49.78,30327.0,30.7631,30.7755,30.7507,30.7569,30327.0
2019-07-12 13:05:00,49.78,49.79,49.73,49.75,30027.0,30.7569,30.7631,30.726,30.7384,30027.0
2019-07-12 13:10:00,49.74,49.79,49.74,49.79,16750.0,30.7322,30.7631,30.7322,30.7631,16750.0
2019-07-12 13:15:00,49.79,49.79,49.75,49.78,23966.0,30.7631,30.7631,30.7384,30.7569,23966.0
2019-07-12 13:20:00,49.78,49.78,49.74,49.76,27558.0,30.7569,30.7569,30.7322,30.7446,27558.0
2019-07-12 13:25:00,49.77,49.78,49.74,49.77,22412.0,30.7507,30.7569,30.7322,30.7507,22412.0
2019-07-12 13:30:00,49.77,49.78,49.74,49.78,40840.0,30.7507,30.7569,30.7322,30.7569,40840.0
2019-07-12 13:35:00,49.77,49.78,49.75,49.76,27775.0,30.7507,30.7569,30.7384,30.7446,27775.0
2019-07-12 13:40:00,49.76,49.76,49.7,49.71,33208.0,30.7446,30.7446,30.7075,30.7137,33208.0
2019-07-12 13:45:00,49.72,49.74,49.71,49.73,21501.0,30.7198,30.7322,30.7137,30.726,21501.0
2019-07-12 13:50:00,49.73,49.74,49.71,49.73,38780.0,30.726,30.7322,30.7137,30.726,38780.0
2019-07-12 13:55:00,49.73,49.76,49.72,49.73,22879.0,30.726,30.7446,30.7198,30.726,22879.0
2019-07-12 14:00:00,49.73,49.75,49.72,49.73,22208.0,30.726,30.7384,30.7198,30.726,22208.0
2019-07-12 14:05:00,49.72,49.74,49.7,49.73,20697.0,30.7198,30.7322,30.7075,30.726,20697.0
2019-07-12 14:10:00,49.73,49.74,49.71,49.73,28487.0,30.726,30.7322,30.7137,30.726,28487.0
2019-07-12 14:15:00,49.73,49.73,49.69,49.69,33668.0,30.726,30.726,30.7013,30.7013,33668.0
2019-07-12 14:20:00,49.7,49.7,49.64,49.65,62262.0,30.7075,30.7075,30.6704,30.6766,62262.0
2019-07-12 14:25:00,49.64,49.65,49.57,49.58,38165.0,30.6704,30.6766,30.6272,30.6333,38165.0
2019-07-12 14:30:00,49.58,49.61,49.56,49.61,51583.0,30.6333,30.6519,30.621,30.6519,51583.0
2019-07-12 14:35:00,49.61,49.62,49.58,49.62,24065.0,30.6519,30.6581,30.6333,30.6581,24065.0
2019-07-12 14:40:00,49.62,49.63,49.52,49.52,26302.0,30.6581,30.6642,30.5963,30.5963,26302.0
2019-07-12 14:45:00,49.53,49.57,49.51,49.57,25113.0,30.6025,30.6272,30.5901,30.6272,25113.0
2019-07-12 14:50:00,49.56,49.57,49.53,49.55,22760.0,30.621,30.6272,30.6025,30.6148,22760.0
2019-07-12 14:55:00,49.55,49.56,49.5,49.54,39536.0,30.6148,30.621,30.5839,30.6086,39536.0
2019-07-12 15:00:00,49.55,49.57,49.53,49.53,21870.0,30.6148,30.6272,30.6025,30.6025,21870.0
2019-07-12 15:05:00,49.52,49.56,49.52,49.55,23473.0,30.5963,30.621,30.5963,30.6148,23473.0
2019-07-12 15:10:00,49.55,49.55,49.5,49.51,26227.0,30.6148,30.6148,30.5839,30.5901,26227.0
2019-07-12 15:15:00,49.51,49.51,49.44,49.5,50743.0,30.5901,30.5901,30.5468,30.5839,50743.0
2019-07-12 15:20:00,49.5,49.54,49.47,49.53,58225.0,30.5839,30.6086,30.5654,30.6025,58225.0
2019-07-12 15:25:00,49.54,49.56,49.51,49.54,57010.0,30.6086,30.621,30.5901,30.6086,57010.0
2019-07-12 15:30:00,49.54,49.55,49.45,49.48,67028.0,30.6086,30.6148,30.553,30.5716,67028.0
2019-07-12 15:35:00,49.48,49.53,49.45,49.52,68134.0,30.5716,30.6025,30.553,30.5963,68134.0
2019-07-12 15:40:00,49.52,49.54,49.5,49.54,62672.0,30.5963,30.6086,30.5839,30.6086,62672.0
2019-07-12 15:45:00,49.54,49.57,49.52,49.55,54018.0,30.6086,30.6272,30.5963,30.6148,54018.0
2019-07-12 15:50:00,49.55,49.55,49.48,49.51,111829.0,30.6148,30.6148,30.5716,30.5901,111829.0
2019-07-12 15:55:00,49.51,49.52,49.46,49.5,313903.0,30.5901,30.5963,30.5592,30.5839,313903.0
2019-07-15 09:30:00,49.8,49.85,49.66,49.74,213581.0,30.7693,30.8002,30.6828,30.7322,213581.0
2019-07-15 09:35:00,49.79,49.94,49.76,49.84,61825.0,30.7631,30.8558,30.7446,30.794,61825.0
2019-07-15 09:40:00,49.81,49.82,49.63,49.66,74508.0,30.7755,30.7816,30.6642,30.6828,74508.0
2019-07-15 09:45:00,49.67,49.68,49.54,49.68,53752.0,30.689,30.6951,30.6086,30.6951,53752.0
2019-07-15 09:50:00,49.68,49.75,49.65,49.69,53982.0,30.6951,30.7384,30.6766,30.7013,53982.0
2019-07-15 09:55:00,49.68,49.74,49.53,49.54,40329.0,30.6951,30.7322,30.6025,30.6086,40329.0
2019-07-15 10:00:00,49.55,49.64,49.52,49.59,50648.0,30.6148,30.6704,30.5963,30.6395,50648.0
2019-07-15 10:05:00,49.59,49.67,49.59,49.63,37645.0,30.6395,30.689,30.6395,30.6642,37645.0
2019-07-15 10:10:00,49.62,49.68,49.59,49.67,45569.0,30.6581,30.6951,30.6395,30.689,45569.0
2019-07-15 10:15:00,49.67,49.8,49.67,49.77,57259.0,30.689,30.7693,30.689,30.7507,57259.0
2019-07-15 10:20:00,49.76,49.78,49.66,49.67,29909.0,30.7446,30.7569,30.6828,30.689,29909.0
2019-07-15 10:25:00,49.67,49.7,49.6,49.61,33380.0,30.689,30.7075,30.6457,30.6519,33380.0
2019-07-15 10:30:00,49.6,49.66,49.6,49.65,77177.0,30.6457,30.6828,30.6457,30.6766,77177.0
2019-07-15 10:35:00,49.65,49.65,49.51,49.52,41606.0,30.6766,30.6766,30.5901,30.5963,41606.0
2019-07-15 10:40:00,49.52,49.56,49.5,49.54,40376.0,30.5963,30.621,30.5839,30.6086,40376.0
2019-07-15 10:45:00,49.54,49.59,49.53,49.56,26621.0,30.6086,30.6395,30.6025,30.621,26621.0
2019-07-15 10:50:00,49.56,49.6,49.54,49.59,33910.0,30.621,30.6457,30.6086,30.6395,33910.0
2019-07-15 10:55:00,49.58,49.65,49.56,49.65,26364.0,30.6333,30.6766,30.621,30.6766,26364.0
2019-07-15 11:00:00,49.65,49.66,49.52,49.53,48686.0,30.6766,30.6828,30.5963,30.6025,48686.0
2019-07-15 11:05:00,49.53,49.57,49.52,49.54,34177.0,30.6025,30.6272,30.5963,30.6086,34177.0
2019-07-15 11:10:00,49.54,49.55,49.5,49.52,35802.0,30.6086,30.6148,30.5839,30.5963,35802.0
2019-07-15 11:15:00,49.52,49.6,49.5,49.59,60769.0,30.5963,30.6457,30.5839,30.6395,60769.0
2019-07-15 11:20:00,49.59,49.61,49.52,49.55,37170.0,30.6395,30.6519,30.5963,30.6148,37170.0
2019-07-15 11:25:00,49.56,49.59,49.52,49.57,34311.0,30.621,30.6395,30.5963,30.6272,34311.0
2019-07-15 11:30:00,49.57,49.61,49.55,49.55,34727.0,30.6272,30.6519,30.6148,30.6148,34727.0
2019-07-15 11:35:00,49.55,49.57,49.51,49.53,26714.0,30.6148,30.6272,30.5901,30.6025,26714.0
2019-07-15 11:40:00,49.53,49.55,49.5,49.51,32439.0,30.6025,30.6148,30.5839,30.5901,32439.0
2019-07-15 11:45:00,49.5,49.57,49.5,49.57,53433.0,30.5839,30.6272,30.5839,30.6272,53433.0
2019-07-15 11:50:00,49.57,49.58,49.54,49.56,26209.0,30.6272,30.6333,30.6086,30.621,26209.0
2019-07-15 11:55:00,49.55,49.58,49.54,49.58,15325.0,30.6148,30.6333,30.6086,30.6333,15325.0
2019-07-15 12:00:00,49.57,49.59,49.52,49.56,44232.0,30.6272,30.6395,30.5963,30.621,44232.0
2019-07-15 12:05:00,49.55,49.59,49.55,49.56,17494.0,30.6148,30.6395,30.6148,30.621,17494.0
2019-07-15 12:10:00,49.56,49.58,49.53,49.57,35859.0,30.621,30.6333,30.6025,30.6272,35859.0
2019-07-15 12:15:00,49.57,49.59,49.56,49.56,16532.0,30.6272,30.6395,30.621,30.621,16532.0
2019-07-15 12:20:00,49.57,49.62,49.56,49.62,37484.0,30.6272,30.6581,30.621,30.6581,37484.0
2019-07-15 12:25:00,49.62,49.64,49.6,49.62,26004.0,30.6581,30.6704,30.6457,30.6581,26004.0
2019-07-15 12:30:00,49.62,49.66,49.61,49.62,32601.0,30.6581,30.6828,30.6519,30.6581,32601.0
2019-07-15 12:35:00,49.61,49.62,49.59,49.6,22971.0,30.6519,30.6581,30.6395,30.6457,22971.0
2019-07-15 12:40:00,49.6,49.6,49.57,49.6,27217.0,30.6457,30.6457,30.6272,30.6457,27217.0
2019-07-15 12:45:00,49.59,49.63,49.59,49.62,15601.0,30.6395,30.6642,30.6395,30.6581,15601.0
2019-07-15 12:50:00,49.62,49.63,49.58,49.61,14490.0,30.6581,30.6642,30.6333,30.6519,14490.0
2019-07-15 12:55:00,49.61,49.61,49.59,49.61,9790.0,30.6519,30.6519,30.6395,30.6519,9790.0
2019-07-15 13:00:00,49.61,49.63,49.6,49.62,20056.0,30.6519,30.6642,30.6457,30.6581,20056.0
2019-07-15 13:05:00,49.63,49.68,49.62,49.64,26369.0,30.6642,30.6951,30.6581,30.6704,26369.0
2019-07-15 13:10:00,49.64,49.65,49.62,49.63,15554.0,30.6704,30.6766,30.6581,30.6642,15554.0
2019-07-15 13:15:00,49.63,49.64,49.61,49.63,12941.0,30.6642,30.6704,30.6519,30.6642,12941.0
2019-07-15 13:20:00,49.64,49.67,49.63,49.66,14175.0,30.6704,30.689,30.6642,30.6828,14175.0
2019-07-15 13:25:00,49.66,49.7,49.66,49.7,16302.0,30.6828,30.7075,30.6828,30.7075,16302.0
2019-07-15 13:30:00,49.7,49.73,49.7,49.73,16949.0,30.7075,30.726,30.7075,30.726,16949.0
2019-07-15 13:35:00,49.73,49.73,49.69,49.71,17578.0,30.726,30.726,30.7013,30.7137,17578.0
2019-07-15 13:40:00,49.71,49.72,49.69,49.69,13659.0,30.7137,30.7198,30.7013,30.7013,13659.0
2019-07-15 13:45:00,49.7,49.71,49.64,49.66,22131.0,30.7075,30.7137,30.6704,30.6828,22131.0
2019-07-15 13:50:00,49.66,49.67,49.64,49.67,16114.0,30.6828,30.689,30.6704,30.689,16114.0
2019-07-15 13:55:00,49.66,49.69,49.65,49.69,24724.0,30.6828,30.7013,30.6766,30.7013,24724.0
2019-07-15 14:00:00,49.69,49.69,49.61,49.64,49868.0,30.7013,30.7013,30.6519,30.6704,49868.0
2019-07-15 14:05:00,49.65,49.66,49.6,49.6,18871.0,30.6766,30.6828,30.6457,30.6457,18871.0
2019-07-15 14:10:00,49.61,49.62,49.6,49.62,18340.0,30.6519,30.6581,30.6457,30.6581,18340.0
2019-07-15 14:15:00,49.62,49.69,49.62,49.68,26964.0,30.6581,30.7013,30.6581,30.6951,26964.0
2019-07-15 14:20:00,49.68,49.71,49.66,49.66,22656.0,30.6951,30.7137,30.6828,30.6828,22656.0
2019-07-15 14:25:00,49.66,49.69,49.66,49.67,19102.0,30.6828,30.7013,30.6828,30.689,19102.0
2019-07-15 14:30:00,49.67,49.71,49.66,49.71,16681.0,30.689,30.7137,30.6828,30.7137,16681.0
2019-07-15 14:35:00,49.71,49.72,49.68,49.7,23673.0,30.7137,30.7198,30.6951,30.7075,23673.0
2019-07-15 14:40:00,49.7,49.7,49.66,49.67,26146.0,30.7075,30.7075,30.6828,30.689,26146.0
2019-07-15 14:45:00,49.67,49.69,49.66,49.67,18185.0,30.689,30.7013,30.6828,30.689,18185.0
2019-07-15 14:50:00,49.66,49.7,49.66,49.68,26756.0,30.6828,30.7075,30.6828,30.6951,26756.0
2019-07-15 14:55:00,49.67,49.69,49.55,49.58,68296.0,30.689,30.7013,30.6148,30.6333,68296.0
2019-07-15 15:00:00,49.58,49.61,49.57,49.58,17782.0,30.6333,30.6519,30.6272,30.6333,17782.0
2019-07-15 15:05:00,49.59,49.6,49.53,49.54,36935.0,30.6395,30.6457,30.6025,30.6086,36935.0
2019-07-15 15:10:00,49.55,49.56,49.5,49.51,35171.0,30.6148,30.621,30.5839,30.5901,35171.0
2019-07-15 15:15:00,49.51,49.52,49.49,49.5,30194.0,30.5901,30.5963,30.5777,30.5839,30194.0
2019-07-15 15:20:00,49.51,49.54,49.49,49.5,54611.0,30.5901,30.6086,30.5777,30.5839,54611.0
2019-07-15 15:25:00,49.49,49.5,49.4,49.41,67633.0,30.5777,30.5839,30.5221,30.5283,67633.0
2019-07-15 15:30:00,49.41,49.47,49.4,49.46,38745.0,30.5283,30.5654,30.5221,30.5592,38745.0
2019-07-15 15:35:00,49.46,49.5,49.46,49.49,41916.0,30.5592,30.5839,30.5592,30.5777,41916.0
2019-07-15 15:40:00,49.5,49.55,49.49,49.49,75470.0,30.5839,30.6148,30.5777,30.5777,75470.0
2019-07-15 15:45:00,49.49,49.53,49.47,49.52,94260.0,30.5777,30.6025,30.5654,30.5963,94260.0
2019-07-15 15:50:00,49.52,49.53,49.51,49.52,77954.0,30.5963,30.6025,30.5901,30.5963,77954.0
2019-07-15 15:55:00,49.53,49.56,49.48,49.54,243318.0,30.6025,30.621,30.5716,30.6086,243318.0
2019-07-16 09:30:00,49.31,49.49,49.26,49.47,187780.0,30.4665,30.5777,30.4356,30.5654,187780.0
2019-07-16 09:35:00,49.48,49.52,49.42,49.42,48706.0,30.5716,30.5963,30.5345,30.5345,48706.0
2019-07-16 09:40:00,49.44,49.48,49.4,49.44,37417.0,30.5468,30.5716,30.5221,30.5468,37417.0
2019-07-16 09:45:00,49.45,49.59,49.44,49.58,35584.0,30.553,30.6395,30.5468,30.6333,35584.0
2019-07-16 09:50:00,49.59,49.62,49.54,49.6,41819.0,30.6395,30.6581,30.6086,30.6457,41819.0
2019-07-16 09:55:00,49.59,49.6,49.49,49.49,36858.0,30.6395,30.6457,30.5777,30.5777,36858.0
2019-07-16 10:00:00,49.49,49.55,49.45,49.54,39788.0,30.5777,30.6148,30.553,30.6086,39788.0
2019-07-16 10:05:00,49.53,49.56,49.46,49.46,43633.0,30.6025,30.621,30.5592,30.5592,43633.0
2019-07-16 10:10:00,49.47,49.47,49.44,49.45,42526.0,30.5654,30.5654,30.5468,30.553,42526.0
2019-07-16 10:15:00,49.47,49.62,49.46,49.62,21218.0,30.5654,30.6581,30.5592,30.6581,21218.0
2019-07-16 10:20:00,49.62,49.63,49.45,49.5,43599.0,30.6581,30.6642,30.553,30.5839,43599.0
2019-07-16 10:25:00,49.5,49.52,49.39,49.4,25627.0,30.5839,30.5963,30.516,30.5221,25627.0
2019-07-16 10:30:00,49.39,49.4,49.33,49.38,41873.0,30.516,30.5221,30.4789,30.5098,41873.0
2019-07-16 10:35:00,49.38,49.47,49.34,49.34,67797.0,30.5098,30.5654,30.4851,30.4851,67797.0
2019-07-16 10:40:00,49.34,49.34,49.25,49.27,24603.0,30.4851,30.4851,30.4295,30.4418,24603.0
2019-07-16 10:45:00,49.27,49.28,49.07,49.08,63863.0,30.4418,30.448,30.3182,30.3244,63863.0
2019-07-16 10:50:00,49.08,49.14,49.06,49.1,34166.0,30.3244,30.3615,30.3121,30.3368,34166.0
2019-07-16 10:55:00,49.1,49.15,49.04,49.08,40915.0,30.3368,30.3677,30.2997,30.3244,40915.0
2019-07-16 11:00:00,49.08,49.14,49.04,49.13,36532.0,30.3244,30.3615,30.2997,30.3553,36532.0
2019-07-16 11:05:00,49.14,49.18,49.1,49.16,20511.0,30.3615,30.3862,30.3368,30.3738,20511.0
2019-07-16 11:10:00,49.16,49.17,49.1,49.13,34046.0,30.3738,30.38,30.3368,30.3553,34046.0
2019-07-16 11:15:00,49.13,49.16,49.08,49.16,34120.0,30.3553,30.3738,30.3244,30.3738,34120.0
2019-07-16 11:20:00,49.16,49.21,49.14,49.17,36911.0,30.3738,30.4047,30.3615,30.38,36911.0
2019-07-16 11:25:00,49.17,49.18,49.1,49.11,34197.0,30.38,30.3862,30.3368,30.343,34197.0
2019-07-16 11:30:00,49.1,49.11,49.03,49.05,27022.0,30.3368,30.343,30.2935,30.3059,27022.0
2019-07-16 11:35:00,49.05,49.14,49.04,49.14,34406.0,30.3059,30.3615,30.2997,30.3615,34406.0
2019-07-16 11:40:00,49.14,49.14,49.08,49.09,39545.0,30.3615,30.3615,30.3244,30.3306,39545.0
2019-07-16 11:45:00,49.09,49.13,49.08,49.12,23430.0,30.3306,30.3553,30.3244,30.3491,23430.0
2019-07-16 11:50:00,49.12,49.2,49.11,49.2,35963.0,30.3491,30.3986,30.343,30.3986,35963.0
2019-07-16 11:55:00,49.2,49.21,49.12,49.14,34020.0,30.3986,30.4047,30.3491,30.3615,34020.0
2019-07-16 12:00:00,49.14,49.18,49.12,49.18,24616.0,30.3615,30.3862,30.3491,30.3862,24616.0
2019-07-16 12:05:00,49.18,49.28,49.18,49.26,43636.0,30.3862,30.448,30.3862,30.4356,43636.0
2019-07-16 12:10:00,49.25,49.32,49.25,49.29,29148.0,30.4295,30.4727,30.4295,30.4542,29148.0
2019-07-16 12:15:00,49.3,49.38,49.29,49.31,21324.0,30.4603,30.5098,30.4542,30.4665,21324.0
2019-07-16 12:20:00,49.31,49.41,49.31,49.39,27915.0,30.4665,30.5283,30.4665,30.516,27915.0
2019-07-16 12:25:00,49.39,49.41,49.34,49.34,42217.0,30.516,30.5283,30.4851,30.4851,42217.0
2019-07-16 12:30:00,49.34,49.35,49.25,49.26,64532.0,30.4851,30.4912,30.4295,30.4356,64532.0
2019-07-16 12:35:00,49.25,49.3,49.23,49.23,54929.0,30.4295,30.4603,30.4171,30.4171,54929.0
2019-07-16 12:40:00,49.23,49.27,49.19,49.22,87491.0,30.4171,30.4418,30.3924,30.4109,87491.0
2019-07-16 12:45:00,49.23,49.25,49.19,49.2,27040.0,30.4171,30.4295,30.3924,30.3986,27040.0
2019-07-16 12:50:00,49.2,49.21,49.15,49.17,57884.0,30.3986,30.4047,30.3677,30.38,57884.0
2019-07-16 12:55:00,49.16,49.17,49.08,49.13,81600.0,30.3738,30.38,30.3244,30.3553,81600.0
2019-07-16 13:00:00,49.13,49.24,49.12,49.19,38305.0,30.3553,30.4233,30.3491,30.3924,38305.0
2019-07-16 13:05:00,49.19,49.24,49.19,49.22,14550.0,30.3924,30.4233,30.3924,30.4109,14550.0
2019-07-16 13:10:00,49.23,49.3,49.22,49.28,20411.0,30.4171,30.4603,30.4109,30.448,20411.0
2019-07-16 13:15:00,49.28,49.29,49.2,49.27,46541.0,30.448,30.4542,30.3986,30.4418,46541.0
2019-07-16 13:20:00,49.26,49.28,49.24,49.26,129656.0,30.4356,30.448,30.4233,30.4356,129656.0
2019-07-16 13:25:00,49.26,49.29,49.24,49.25,27158.0,30.4356,30.4542,30.4233,30.4295,27158.0
2019-07-16 13:30:00,49.25,49.26,49.19,49.26,56320.0,30.4295,30.4356,30.3924,30.4356,56320.0
2019-07-16 13:35:00,49.25,49.29,49.22,49.28,40494.0,30.4295,30.4542,30.4109,30.448,40494.0
2019-07-16 13:40:00,49.29,49.29,49.24,49.27,42054.0,30.4542,30.4542,30.4233,30.4418,42054.0
2019-07-16 13:45:00,49.26,49.26,49.18,49.21,73353.0,30.4356,30.4356,30.3862,30.4047,73353.0
2019-07-16 13:50:00,49.2,49.21,49.16,49.19,43481.0,30.3986,30.4047,30.3738,30.3924,43481.0
2019-07-16 13:55:00,49.2,49.24,49.17,49.18,37797.0,30.3986,30.4233,30.38,30.3862,37797.0
2019-07-16 14:00:00,49.19,49.29,49.18,49.27,438221.0,30.3924,30.4542,30.3862,30.4418,438221.0
2019-07-16 14:05:00,49.27,49.32,49.27,49.29,176798.0,30.4418,30.4727,30.4418,30.4542,176798.0
2019-07-16 14:10:00,49.29,49.3,49.23,49.23,29975.0,30.4542,30.4603,30.4171,30.4171,29975.0
2019-07-16 14:15:00,49.24,49.27,49.23,49.24,24118.0,30.4233,30.4418,30.4171,30.4233,24118.0
2019-07-16 14:20:00,49.23,49.24,49.17,49.21,27680.0,30.4171,30.4233,30.38,30.4047,27680.0
2019-07-16 14:25:00,49.21,49.22,49.19,49.22,18157.0,30.4047,30.4109,30.3924,30.4109,18157.0
2019-07-16 14:30:00,49.21,49.28,49.21,49.23,30372.0,30.4047,30.448,30.4047,30.4171,30372.0
2019-07-16 14:35:00,49.24,49.26,49.23,49.23,18486.0,30.4233,30.4356,30.4171,30.4171,18486.0
2019-07-16 14:40:00,49.24,49.25,49.21,49.22,27022.0,30.4233,30.4295,30.4047,30.4109,27022.0
2019-07-16 14:45:00,49.22,49.23,49.21,49.21,22138.0,30.4109,30.4171,30.4047,30.4047,22138.0
2019-07-16 14:50:00,49.22,49.34,49.21,49.34,38134.0,30.4109,30.4851,30.4047,30.4851,38134.0
2019-07-16 14:55:00,49.34,49.34,49.29,49.29,35308.0,30.4851,30.4851,30.4542,30.4542,35308.0
2019-07-16 15:00:00,49.29,49.3,49.22,49.23,39342.0,30.4542,30.4603,30.4109,30.4171,39342.0
2019-07-16 15:05:00,49.22,49.24,49.11,49.12,70687.0,30.4109,30.4233,30.343,30.3491,70687.0
2019-07-16 15:10:00,49.12,49.22,49.07,49.21,115674.0,30.3491,30.4109,30.3182,30.4047,115674.0
2019-07-16 15:15:00,49.21,49.26,49.2,49.25,39267.0,30.4047,30.4356,30.3986,30.4295,39267.0
2019-07-16 15:20:00,49.26,49.31,49.25,49.28,30801.0,30.4356,30.4665,30.4295,30.448,30801.0
2019-07-16 15:25:00,49.28,49.37,49.27,49.37,40833.0,30.448,30.5036,30.4418,30.5036,40833.0
2019-07-16 15:30:00,49.37,49.4,49.3,49.33,49651.0,30.5036,30.5221,30.4603,30.4789,49651.0
2019-07-16 15:35:00,49.33,49.35,49.3,49.33,44758.0,30.4789,30.4912,30.4603,30.4789,44758.0
2019-07-16 15:40:00,49.33,49.39,49.32,49.37,45908.0,30.4789,30.516,30.4727,30.5036,45908.0
2019-07-16 15:45:00,49.37,49.4,49.35,49.38,60357.0,30.5036,30.5221,30.4912,30.5098,60357.0
2019-07-16 15:50:00,49.39,49.46,49.38,49.46,92628.0,30.516,30.5592,30.5098,30.5592,92628.0
2019-07-16 15:55:00,49.45,49.46,49.39,49.41,245041.0,30.553,30.5592,30.516,30.5283,245041.0
2019-07-17 09:30:00,49.41,49.62,49.38,49.53,184247.0,30.5283,30.6581,30.5098,30.6025,184247.0
2019-07-17 09:35:00,49.52,49.6,49.41,49.47,68763.0,30.5963,30.6457,30.5283,30.5654,68763.0
2019-07-17 09:40:00,49.47,49.52,49.33,49.38,67079.0,30.5654,30.5963,30.4789,30.5098,67079.0
2019-07-17 09:45:00,49.39,49.45,49.34,49.44,43413.0,30.516,30.553,30.4851,30.5468,43413.0
2019-07-17 09:50:00,49.44,49.49,49.37,49.38,44302.0,30.5468,30.5777,30.5036,30.5098,44302.0
2019-07-17 09:55:00,49.38,49.46,49.37,49.44,39219.0,30.5098,30.5592,30.5036,30.5468,39219.0
2019-07-17 10:00:00,49.44,49.45,49.32,49.32,47368.0,30.5468,30.553,30.4727,30.4727,47368.0
2019-07-17 10:05:00,49.33,49.34,49.14,49.14,87694.0,30.4789,30.4851,30.3615,30.3615,87694.0
2019-07-17 10:10:00,49.14,49.25,49.14,49.14,50650.0,30.3615,30.4295,30.3615,30.3615,50650.0
2019-07-17 10:15:00,49.14,49.26,49.11,49.17,45236.0,30.3615,30.4356,30.343,30.38,45236.0
2019-07-17 10:20:00,49.16,49.21,49.14,49.19,55120.0,30.3738,30.4047,30.3615,30.3924,55120.0
2019-07-17 10:25:00,49.18,49.19,49.08,49.11,49622.0,30.3862,30.3924,30.3244,30.343,49622.0
2019-07-17 10:30:00,49.11,49.32,49.09,49.28,31739.0,30.343,30.4727,30.3306,30.448,31739.0
2019-07-17 10:35:00,49.29,49.32,49.17,49.18,55475.0,30.4542,30.4727,30.38,30.3862,55475.0
2019-07-17 10:40:00,49.18,49.25,49.17,49.23,50487.0,30.3862,30.4295,30.38,30.4171,50487.0
2019-07-17 10:45:00,49.23,49.25,49.19,49.21,36440.0,30.4171,30.4295,30.3924,30.4047,36440.0
2019-07-17 10:50:00,49.21,49.25,49.16,49.16,47846.0,30.4047,30.4295,30.3738,30.3738,47846.0
2019-07-17 10:55:00,49.17,49.26,49.16,49.23,39046.0,30.38,30.4356,30.3738,30.4171,39046.0
2019-07-17 11:00:00,49.22,49.25,49.18,49.18,30529.0,30.4109,30.4295,30.3862,30.3862,30529.0
2019-07-17 11:05:00,49.19,49.23,49.17,49.19,28732.0,30.3924,30.4171,30.38,30.3924,28732.0
2019-07-17 11:10:00,49.19,49.23,49.17,49.2,54648.0,30.3924,30.4171,30.38,30.3986,54648.0
2019-07-17 11:15:00,49.2,49.2,49.15,49.16,26786.0,30.3986,30.3986,30.3677,30.3738,26786.0
2019-07-17 11:20:00,49.16,49.16,49.09,49.16,40917.0,30.3738,30.3738,30.3306,30.3738,40917.0
2019-07-17 11:25:00,49.17,49.19,49.12,49.14,59097.0,30.38,30.3924,30.3491,30.3615,59097.0
2019-07-17 11:30:00,49.14,49.21,49.13,49.16,32643.0,30.3615,30.4047,30.3553,30.3738,32643.0
2019-07-17 11:35:00,49.15,49.18,49.12,49.16,38491.0,30.3677,30.3862,30.3491,30.3738,38491.0
2019-07-17 11:40:00,49.15,49.15,49.11,49.11,38060.0,30.3677,30.3677,30.343,30.343,38060.0
2019-07-17 11:45:00,49.11,49.12,49.03,49.04,180770.0,30.343,30.3491,30.2935,30.2997,180770.0
2019-07-17 11:50:00,49.05,49.12,49.01,49.12,30594.0,30.3059,30.3491,30.2812,30.3491,30594.0
2019-07-17 11:55:00,49.12,49.12,49.06,49.12,30176.0,30.3491,30.3491,30.3121,30.3491,30176.0
2019-07-17 12:00:00,49.12,49.23,49.11,49.17,36022.0,30.3491,30.4171,30.343,30.38,36022.0
2019-07-17 12:05:00,49.17,49.27,49.16,49.24,22889.0,30.38,30.4418,30.3738,30.4233,22889.0
2019-07-17 12:10:00,49.24,49.26,49.22,49.25,33564.0,30.4233,30.4356,30.4109,30.4295,33564.0
2019-07-17 12:15:00,49.25,49.26,49.17,49.18,33310.0,30.4295,30.4356,30.38,30.3862,33310.0
2019-07-17 12:20:00,49.17,49.18,49.11,49.12,25114.0,30.38,30.3862,30.343,30.3491,25114.0
2019-07-17 12:25:00,49.12,49.16,49.11,49.16,30111.0,30.3491,30.3738,30.343,30.3738,30111.0
2019-07-17 12:30:00,49.16,49.18,49.14,49.18,25943.0,30.3738,30.3862,30.3615,30.3862,25943.0
2019-07-17 12:35:00,49.18,49.3,49.17,49.29,27336.0,30.3862,30.4603,30.38,30.4542,27336.0
2019-07-17 12:40:00,49.28,49.33,49.27,49.31,19298.0,30.448,30.4789,30.4418,30.4665,19298.0
2019-07-17 12:45:00,49.31,49.33,49.29,49.3,12237.0,30.4665,30.4789,30.4542,30.4603,12237.0
2019-07-17 12:50:00,49.3,49.32,49.28,49.28,10968.0,30.4603,30.4727,30.448,30.448,10968.0
2019-07-17 12:55:00,49.29,49.29,49.26,49.26,7956.0,30.4542,30.4542,30.4356,30.4356,7956.0
2019-07-17 13:00:00,49.25,49.28,49.24,49.25,14416.0,30.4295,30.448,30.4233,30.4295,14416.0
2019-07-17 13:05:00,49.25,49.3,49.24,49.25,15480.0,30.4295,30.4603,30.4233,30.4295,15480.0
2019-07-17 13:10:00,49.25,49.27,49.22,49.26,14323.0,30.4295,30.4418,30.4109,30.4356,14323.0
2019-07-17 13:15:00,49.25,49.27,49.23,49.25,9648.0,30.4295,30.4418,30.4171,30.4295,9648.0
2019-07-17 13:20:00,49.25,49.27,49.24,49.27,13189.0,30.4295,30.4418,30.4233,30.4418,13189.0
2019-07-17 13:25:00,49.27,49.34,49.26,49.33,24210.0,30.4418,30.4851,30.4356,30.4789,24210.0
2019-07-17 13:30:00,49.32,49.33,49.28,49.3,16150.0,30.4727,30.4789,30.448,30.4603,16150.0
2019-07-17 13:35:00,49.29,49.33,49.29,49.31,19062.0,30.4542,30.4789,30.4542,30.4665,19062.0
2019-07-17 13:40:00,49.32,49.37,49.31,49.32,38730.0,30.4727,30.5036,30.4665,30.4727,38730.0
2019-07-17 13:45:00,49.32,49.33,49.25,49.26,29571.0,30.4727,30.4789,30.4295,30.4356,29571.0
2019-07-17 13:50:00,49.27,49.3,49.26,49.27,25562.0,30.4418,30.4603,30.4356,30.4418,25562.0
2019-07-17 13:55:00,49.27,49.32,49.27,49.31,18878.0,30.4418,30.4727,30.4418,30.4665,18878.0
2019-07-17 14:00:00,49.32,49.32,49.27,49.31,24172.0,30.4727,30.4727,30.4418,30.4665,24172.0
2019-07-17 14:05:00,49.3,49.32,49.26,49.27,34482.0,30.4603,30.4727,30.4356,30.4418,34482.0
2019-07-17 14:10:00,49.27,49.27,49.22,49.23,14872.0,30.4418,30.4418,30.4109,30.4171,14872.0
2019-07-17 14:15:00,49.23,49.26,49.23,49.24,18911.0,30.4171,30.4356,30.4171,30.4233,18911.0
2019-07-17 14:20:00,49.24,49.29,49.23,49.29,22753.0,30.4233,30.4542,30.4171,30.4542,22753.0
2019-07-17 14:25:00,49.29,49.36,49.28,49.34,28454.0,30.4542,30.4974,30.448,30.4851,28454.0
2019-07-17 14:30:00,49.33,49.38,49.31,49.37,24936.0,30.4789,30.5098,30.4665,30.5036,24936.0
2019-07-17 14:35:00,49.38,49.4,49.37,49.38,13991.0,30.5098,30.5221,30.5036,30.5098,13991.0
2019-07-17 14:40:00,49.37,49.38,49.34,49.38,19717.0,30.5036,30.5098,30.4851,30.5098,19717.0
2019-07-17 14:45:00,49.38,49.4,49.37,49.4,28438.0,30.5098,30.5221,30.5036,30.5221,28438.0
2019-07-17 14:50:00,49.39,49.4,49.36,49.39,25587.0,30.516,30.5221,30.4974,30.516,25587.0
2019-07-17 14:55:00,49.4,49.41,49.38,49.39,22011.0,30.5221,30.5283,30.5098,30.516,22011.0
2019-07-17 15:00:00,49.39,49.4,49.32,49.36,55740.0,30.516,30.5221,30.4727,30.4974,55740.0
2019-07-17 15:05:00,49.36,49.41,49.35,49.38,28051.0,30.4974,30.5283,30.4912,30.5098,28051.0
2019-07-17 15:10:00,49.39,49.4,49.36,49.38,24986.0,30.516,30.5221,30.4974,30.5098,24986.0
2019-07-17 15:15:00,49.38,49.38,49.35,49.36,22696.0,30.5098,30.5098,30.4912,30.4974,22696.0
2019-07-17 15:20:00,49.36,49.4,49.35,49.4,43146.0,30.4974,30.5221,30.4912,30.5221,43146.0
2019-07-17 15:25:00,49.39,49.44,49.38,49.42,42683.0,30.516,30.5468,30.5098,30.5345,42683.0
2019-07-17 15:30:00,49.42,49.44,49.4,49.44,30892.0,30.5345,30.5468,30.5221,30.5468,30892.0
2019-07-17 15:35:00,49.44,49.45,49.4,49.41,47914.0,30.5468,30.553,30.5221,30.5283,47914.0
2019-07-17 15:40:00,49.41,49.41,49.37,49.39,50616.0,30.5283,30.5283,30.5036,30.516,50616.0
2019-07-17 15:45:00,49.39,49.42,49.36,49.42,78508.0,30.516,30.5345,30.4974,30.5345,78508.0
2019-07-17 15:50:00,49.42,49.52,49.41,49.5,144847.0,30.5345,30.5963,30.5283,30.5839,144847.0
2019-07-17 15:55:00,49.49,49.51,49.38,49.44,243752.0,30.5777,30.5901,30.5098,30.5468,243752.0
2019-07-18 09:30:00,50.04,50.22,49.93,49.96,500087.0,30.9176,31.0288,30.8496,30.8681,500087.0
2019-07-18 09:35:00,49.96,50.04,49.73,50.02,114843.0,30.8681,30.9176,30.726,30.9052,114843.0
2019-07-18 09:40:00,50.02,50.2,50.0,50.2,60187.0,30.9052,31.0164,30.8928,31.0164,60187.0
2019-07-18 09:45:00,50.2,50.32,50.13,50.22,171587.0,31.0164,31.0906,30.9732,31.0288,171587.0
2019-07-18 09:50:00,50.23,50.48,50.2,50.35,241066.0,31.035,31.1894,31.0164,31.1091,241066.0
2019-07-18 09:55:00,50.37,50.45,50.33,50.4,71606.0,31.1215,31.1709,31.0967,31.14,71606.0
2019-07-18 10:00:00,50.41,50.43,50.24,50.31,145045.0,31.1462,31.1585,31.0411,31.0844,145045.0
2019-07-18 10:05:00,50.31,50.43,50.3,50.39,83154.0,31.0844,31.1585,31.0782,31.1338,83154.0
2019-07-18 10:10:00,50.39,50.47,50.38,50.46,91407.0,31.1338,31.1832,31.1276,31.1771,91407.0
2019-07-18 10:15:00,50.46,50.46,50.27,50.32,68144.0,31.1771,31.1771,31.0597,31.0906,68144.0
2019-07-18 10:20:00,50.31,50.35,50.25,50.28,78004.0,31.0844,31.1091,31.0473,31.0658,78004.0
2019-07-18 10:25:00,50.28,50.42,50.28,50.41,58582.0,31.0658,31.1523,31.0658,31.1462,58582.0
2019-07-18 10:30:00,50.39,50.42,50.34,50.36,45363.0,31.1338,31.1523,31.1029,31.1153,45363.0
2019-07-18 10:35:00,50.36,50.39,50.28,50.38,42456.0,31.1153,31.1338,31.0658,31.1276,42456.0
2019-07-18 10:40:00,50.39,50.59,50.38,50.56,122932.0,31.1338,31.2574,31.1276,31.2388,122932.0
2019-07-18 10:45:00,50.56,50.58,50.44,50.47,47682.0,31.2388,31.2512,31.1647,31.1832,47682.0
2019-07-18 10:50:00,50.47,50.52,50.43,50.45,87178.0,31.1832,31.2141,31.1585,31.1709,87178.0
2019-07-18 10:55:00,50.45,50.51,50.43,50.5,74850.0,31.1709,31.208,31.1585,31.2018,74850.0
2019-07-18 11:00:00,50.5,50.64,50.48,50.61,78348.0,31.2018,31.2883,31.1894,31.2697,78348.0
2019-07-18 11:05:00,50.6,50.63,50.57,50.6,31830.0,31.2636,31.2821,31.245,31.2636,31830.0
2019-07-18 11:10:00,50.59,50.63,50.54,50.56,64755.0,31.2574,31.2821,31.2265,31.2388,64755.0
2019-07-18 11:15:00,50.55,50.56,50.47,50.52,40013.0,31.2327,31.2388,31.1832,31.2141,40013.0
2019-07-18 11:20:00,50.53,50.6,50.52,50.57,41031.0,31.2203,31.2636,31.2141,31.245,41031.0
2019-07-18 11:25:00,50.58,50.61,50.55,50.61,56614.0,31.2512,31.2697,31.2327,31.2697,56614.0
2019-07-18 11:30:00,50.6,50.65,50.57,50.64,112208.0,31.2636,31.2945,31.245,31.2883,112208.0
2019-07-18 11:35:00,50.64,50.65,50.49,50.55,102215.0,31.2883,31.2945,31.1956,31.2327,102215.0
2019-07-18 11:40:00,50.54,50.56,50.51,50.55,78381.0,31.2265,31.2388,31.208,31.2327,78381.0
2019-07-18 11:45:00,50.55,50.56,50.46,50.49,83205.0,31.2327,31.2388,31.1771,31.1956,83205.0
2019-07-18 11:50:00,50.49,50.61,50.49,50.56,96959.0,31.1956,31.2697,31.1956,31.2388,96959.0
2019-07-18 11:55:00,50.56,50.61,50.52,50.52,54348.0,31.2388,31.2697,31.2141,31.2141,54348.0
2019-07-18 12:00:00,50.53,50.62,50.51,50.62,36159.0,31.2203,31.2759,31.208,31.2759,36159.0
2019-07-18 12:05:00,50.62,50.74,50.61,50.73,58769.0,31.2759,31.3501,31.2697,31.3439,58769.0
2019-07-18 12:10:00,50.73,50.78,50.7,50.73,61596.0,31.3439,31.3748,31.3253,31.3439,61596.0
2019-07-18 12:15:00,50.74,50.84,50.74,50.8,56051.0,31.3501,31.4118,31.3501,31.3871,56051.0
2019-07-18 12:20:00,50.79,50.88,50.79,50.82,46053.0,31.381,31.4366,31.381,31.3995,46053.0
2019-07-18 12:25:00,50.82,50.85,50.78,50.85,46629.0,31.3995,31.418,31.3748,31.418,46629.0
2019-07-18 12:30:00,50.85,50.96,50.84,50.96,83056.0,31.418,31.486,31.4118,31.486,83056.0
2019-07-18 12:35:00,50.96,51.04,50.95,51.03,198503.0,31.486,31.5354,31.4798,31.5292,198503.0
2019-07-18 12:40:00,51.03,51.06,50.99,51.03,72320.0,31.5292,31.5478,31.5045,31.5292,72320.0
2019-07-18 12:45:00,51.02,51.03,50.94,50.98,102772.0,31.5231,31.5292,31.4736,31.4983,102772.0
2019-07-18 12:50:00,50.98,51.0,50.93,50.97,54806.0,31.4983,31.5107,31.4675,31.4922,54806.0
2019-07-18 12:55:00,50.96,51.01,50.94,50.95,64218.0,31.486,31.5169,31.4736,31.4798,64218.0
2019-07-18 13:00:00,50.95,51.11,50.93,51.11,104057.0,31.4798,31.5787,31.4675,31.5787,104057.0
2019-07-18 13:05:00,51.11,51.12,50.97,51.0,59273.0,31.5787,31.5848,31.4922,31.5107,59273.0
2019-07-18 13:10:00,50.99,51.04,50.97,51.03,38452.0,31.5045,31.5354,31.4922,31.5292,38452.0
2019-07-18 13:15:00,51.04,51.1,51.03,51.08,84952.0,31.5354,31.5725,31.5292,31.5601,84952.0
2019-07-18 13:20:00,51.09,51.09,50.99,51.0,130754.0,31.5663,31.5663,31.5045,31.5107,130754.0
2019-07-18 13:25:00,51.0,51.05,50.96,51.01,119099.0,31.5107,31.5416,31.486,31.5169,119099.0
2019-07-18 13:30:00,51.01,51.02,50.92,50.95,51599.0,31.5169,31.5231,31.4613,31.4798,51599.0
2019-07-18 13:35:00,50.96,51.0,50.93,50.99,44519.0,31.486,31.5107,31.4675,31.5045,44519.0
2019-07-18 13:40:00,51.0,51.06,50.97,51.03,59818.0,31.5107,31.5478,31.4922,31.5292,59818.0
2019-07-18 13:45:00,51.02,51.04,50.97,51.02,78031.0,31.5231,31.5354,31.4922,31.5231,78031.0
2019-07-18 13:50:00,51.02,51.03,50.98,51.01,128807.0,31.5231,31.5292,31.4983,31.5169,128807.0
2019-07-18 13:55:00,51.02,51.02,50.9,50.91,59164.0,31.5231,31.5231,31.4489,31.4551,59164.0
2019-07-18 14:00:00,50.9,50.95,50.89,50.95,46312.0,31.4489,31.4798,31.4427,31.4798,46312.0
2019-07-18 14:05:00,50.94,50.96,50.9,50.94,47588.0,31.4736,31.486,31.4489,31.4736,47588.0
2019-07-18 14:10:00,50.94,50.97,50.93,50.96,52211.0,31.4736,31.4922,31.4675,31.486,52211.0
2019-07-18 14:15:00,50.95,51.0,50.95,51.0,70220.0,31.4798,31.5107,31.4798,31.5107,70220.0
2019-07-18 14:20:00,51.0,51.09,51.0,51.06,60999.0,31.5107,31.5663,31.5107,31.5478,60999.0
2019-07-18 14:25:00,51.05,51.08,50.99,51.0,92234.0,31.5416,31.5601,31.5045,31.5107,92234.0
2019-07-18 14:30:00,51.0,51.07,50.99,51.03,54874.0,31.5107,31.554,31.5045,31.5292,54874.0
2019-07-18 14:35:00,51.04,51.05,50.94,50.96,82392.0,31.5354,31.5416,31.4736,31.486,82392.0
2019-07-18 14:40:00,50.96,50.98,50.93,50.98,56408.0,31.486,31.4983,31.4675,31.4983,56408.0
2019-07-18 14:45:00,50.97,51.07,50.97,51.04,60695.0,31.4922,31.554,31.4922,31.5354,60695.0
2019-07-18 14:50:00,51.03,51.07,51.02,51.05,54631.0,31.5292,31.554,31.5231,31.5416,54631.0
2019-07-18 14:55:00,51.05,51.09,51.03,51.07,66472.0,31.5416,31.5663,31.5292,31.554,66472.0
2019-07-18 15:00:00,51.07,51.11,51.03,51.04,104571.0,31.554,31.5787,31.5292,31.5354,104571.0
2019-07-18 15:05:00,51.03,51.09,51.02,51.05,93741.0,31.5292,31.5663,31.5231,31.5416,93741.0
2019-07-18 15:10:00,51.05,51.06,50.95,50.96,441906.0,31.5416,31.5478,31.4798,31.486,441906.0
2019-07-18 15:15:00,50.96,50.96,50.87,50.89,87704.0,31.486,31.486,31.4304,31.4427,87704.0
2019-07-18 15:20:00,50.89,50.89,50.81,50.82,70992.0,31.4427,31.4427,31.3933,31.3995,70992.0
2019-07-18 15:25:00,50.82,50.96,50.81,50.96,97584.0,31.3995,31.486,31.3933,31.486,97584.0
2019-07-18 15:30:00,50.95,50.96,50.78,50.78,163761.0,31.4798,31.486,31.3748,31.3748,163761.0
2019-07-18 15:35:00,50.78,50.8,50.65,50.71,142827.0,31.3748,31.3871,31.2945,31.3315,142827.0
2019-07-18 15:40:00,50.71,50.73,50.56,50.6,115468.0,31.3315,31.3439,31.2388,31.2636,115468.0
2019-07-18 15:45:00,50.6,50.67,50.58,50.62,183132.0,31.2636,31.3068,31.2512,31.2759,183132.0
2019-07-18 15:50:00,50.61,50.64,50.55,50.58,236154.0,31.2697,31.2883,31.2327,31.2512,236154.0
2019-07-18 15:55:00,50.57,50.6,50.5,50.53,508439.0,31.245,31.2636,31.2018,31.2203,508439.0
2019-07-19 09:30:00,50.86,50.9,50.57,50.57,404471.0,31.4242,31.4489,31.245,31.245,404471.0
2019-07-19 09:35:00,50.59,50.89,50.58,50.85,33619.0,31.2574,31.4427,31.2512,31.418,33619.0
2019-07-19 09:40:00,50.85,50.87,50.69,50.74,77608.0,31.418,31.4304,31.3192,31.3501,77608.0
2019-07-19 09:45:00,50.75,50.81,50.68,50.74,40977.0,31.3562,31.3933,31.313,31.3501,40977.0
2019-07-19 09:50:00,50.73,50.74,50.64,50.65,26743.0,31.3439,31.3501,31.2883,31.2945,26743.0
2019-07-19 09:55:00,50.64,50.66,50.52,50.6,44790.0,31.2883,31.3006,31.2141,31.2636,44790.0
2019-07-19 10:00:00,50.61,50.62,50.51,50.6,30855.0,31.2697,31.2759,31.208,31.2636,30855.0
2019-07-19 10:05:00,50.61,50.85,50.57,50.85,42722.0,31.2697,31.418,31.245,31.418,42722.0
2019-07-19 10:10:00,50.85,50.86,50.71,50.71,52015.0,31.418,31.4242,31.3315,31.3315,52015.0
2019-07-19 10:15:00,50.71,50.77,50.69,50.72,27818.0,31.3315,31.3686,31.3192,31.3377,27818.0
2019-07-19 10:20:00,50.72,50.8,50.71,50.72,46747.0,31.3377,31.3871,31.3315,31.3377,46747.0
2019-07-19 10:25:00,50.71,50.73,50.62,50.66,36278.0,31.3315,31.3439,31.2759,31.3006,36278.0
2019-07-19 10:30:00,50.66,50.68,50.58,50.6,59511.0,31.3006,31.313,31.2512,31.2636,59511.0
2019-07-19 10:35:00,50.59,50.64,50.58,50.6,39609.0,31.2574,31.2883,31.2512,31.2636,39609.0
2019-07-19 10:40:00,50.61,50.64,50.57,50.62,20486.0,31.2697,31.2883,31.245,31.2759,20486.0
2019-07-19 10:45:00,50.62,50.64,50.58,50.63,44134.0,31.2759,31.2883,31.2512,31.2821,44134.0
2019-07-19 10:50:00,50.62,50.66,50.6,50.63,78187.0,31.2759,31.3006,31.2636,31.2821,78187.0
2019-07-19 10:55:00,50.63,50.71,50.62,50.63,35129.0,31.2821,31.3315,31.2759,31.2821,35129.0
2019-07-19 11:00:00,50.63,50.66,50.62,50.65,53434.0,31.2821,31.3006,31.2759,31.2945,53434.0
2019-07-19 11:05:00,50.64,50.71,50.62,50.66,44746.0,31.2883,31.3315,31.2759,31.3006,44746.0
2019-07-19 11:10:00,50.66,50.69,50.64,50.67,29883.0,31.3006,31.3192,31.2883,31.3068,29883.0
2019-07-19 11:15:00,50.68,50.68,50.61,50.63,42790.0,31.313,31.313,31.2697,31.2821,42790.0
2019-07-19 11:20:00,50.63,50.67,50.57,50.64,63544.0,31.2821,31.3068,31.245,31.2883,63544.0
2019-07-19 11:25:00,50.64,50.69,50.64,50.66,50585.0,31.2883,31.3192,31.2883,31.3006,50585.0
2019-07-19 11:30:00,50.66,50.7,50.61,50.61,42086.0,31.3006,31.3253,31.2697,31.2697,42086.0
2019-07-19 11:35:00,50.61,50.62,50.53,50.55,41442.0,31.2697,31.2759,31.2203,31.2327,41442.0
2019-07-19 11:40:00,50.55,50.6,50.55,50.57,21691.0,31.2327,31.2636,31.2327,31.245,21691.0
2019-07-19 11:45:00,50.57,50.58,50.53,50.57,18551.0,31.245,31.2512,31.2203,31.245,18551.0
2019-07-19 11:50:00,50.56,50.61,50.53,50.6,37573.0,31.2388,31.2697,31.2203,31.2636,37573.0
2019-07-19 11:55:00,50.59,50.62,50.58,50.6,20517.0,31.2574,31.2759,31.2512,31.2636,20517.0
2019-07-19 12:00:00,50.61,50.64,50.6,50.6,42413.0,31.2697,31.2883,31.2636,31.2636,42413.0
2019-07-19 12:05:00,50.6,50.62,50.59,50.61,37861.0,31.2636,31.2759,31.2574,31.2697,37861.0
2019-07-19 12:10:00,50.61,50.63,50.59,50.6,48858.0,31.2697,31.2821,31.2574,31.2636,48858.0
2019-07-19 12:15:00,50.59,50.63,50.58,50.59,17333.0,31.2574,31.2821,31.2512,31.2574,17333.0
2019-07-19 12:20:00,50.58,50.58,50.54,50.56,24471.0,31.2512,31.2512,31.2265,31.2388,24471.0
2019-07-19 12:25:00,50.57,50.61,50.56,50.6,16155.0,31.245,31.2697,31.2388,31.2636,16155.0
2019-07-19 12:30:00,50.59,50.62,50.57,50.6,34475.0,31.2574,31.2759,31.245,31.2636,34475.0
2019-07-19 12:35:00,50.6,50.6,50.52,50.53,42085.0,31.2636,31.2636,31.2141,31.2203,42085.0
2019-07-19 12:40:00,50.54,50.56,50.5,50.55,17860.0,31.2265,31.2388,31.2018,31.2327,17860.0
2019-07-19 12:45:00,50.56,50.62,50.56,50.61,15645.0,31.2388,31.2759,31.2388,31.2697,15645.0
2019-07-19 12:50:00,50.62,50.62,50.59,50.59,33122.0,31.2759,31.2759,31.2574,31.2574,33122.0
2019-07-19 12:55:00,50.59,50.61,50.58,50.6,15345.0,31.2574,31.2697,31.2512,31.2636,15345.0
2019-07-19 13:00:00,50.61,50.66,50.6,50.64,38874.0,31.2697,31.3006,31.2636,31.2883,38874.0
2019-07-19 13:05:00,50.63,50.63,50.55,50.57,22736.0,31.2821,31.2821,31.2327,31.245,22736.0
2019-07-19 13:10:00,50.57,50.59,50.53,50.53,34914.0,31.245,31.2574,31.2203,31.2203,34914.0
2019-07-19 13:15:00,50.53,50.55,50.51,50.54,14048.0,31.2203,31.2327,31.208,31.2265,14048.0
2019-07-19 13:20:00,50.54,50.6,50.53,50.6,22811.0,31.2265,31.2636,31.2203,31.2636,22811.0
2019-07-19 13:25:00,50.6,50.6,50.57,50.58,26292.0,31.2636,31.2636,31.245,31.2512,26292.0
2019-07-19 13:30:00,50.58,50.58,50.55,50.57,14004.0,31.2512,31.2512,31.2327,31.245,14004.0
2019-07-19 13:35:00,50.57,50.58,50.56,50.58,18243.0,31.245,31.2512,31.2388,31.2512,18243.0
2019-07-19 13:40:00,50.58,50.59,50.56,50.57,17962.0,31.2512,31.2574,31.2388,31.245,17962.0
2019-07-19 13:45:00,50.57,50.58,50.54,50.57,16241.0,31.245,31.2512,31.2265,31.245,16241.0
2019-07-19 13:50:00,50.57,50.62,50.56,50.6,20035.0,31.245,31.2759,31.2388,31.2636,20035.0
2019-07-19 13:55:00,50.61,50.63,50.6,50.63,43018.0,31.2697,31.2821,31.2636,31.2821,43018.0
2019-07-19 14:00:00,50.63,50.64,50.6,50.61,38038.0,31.2821,31.2883,31.2636,31.2697,38038.0
2019-07-19 14:05:00,50.61,50.61,50.51,50.51,54119.0,31.2697,31.2697,31.208,31.208,54119.0
2019-07-19 14:10:00,50.5,50.57,50.46,50.53,55107.0,31.2018,31.245,31.1771,31.2203,55107.0
2019-07-19 14:15:00,50.53,50.54,50.45,50.5,36665.0,31.2203,31.2265,31.1709,31.2018,36665.0
2019-07-19 14:20:00,50.51,50.57,50.5,50.56,46967.0,31.208,31.245,31.2018,31.2388,46967.0
2019-07-19 14:25:00,50.56,50.62,50.56,50.62,22483.0,31.2388,31.2759,31.2388,31.2759,22483.0
2019-07-19 14:30:00,50.62,50.64,50.57,50.6,29762.0,31.2759,31.2883,31.245,31.2636,29762.0
2019-07-19 14:35:00,50.59,50.6,50.52,50.56,40629.0,31.2574,31.2636,31.2141,31.2388,40629.0
2019-07-19 14:40:00,50.56,50.6,50.56,50.58,21932.0,31.2388,31.2636,31.2388,31.2512,21932.0
2019-07-19 14:45:00,50.59,50.61,50.53,50.61,37176.0,31.2574,31.2697,31.2203,31.2697,37176.0
2019-07-19 14:50:00,50.6,50.61,50.57,50.58,27890.0,31.2636,31.2697,31.245,31.2512,27890.0
2019-07-19 14:55:00,50.58,50.59,50.52,50.55,43479.0,31.2512,31.2574,31.2141,31.2327,43479.0
2019-07-19 15:00:00,50.55,50.58,50.52,50.53,43581.0,31.2327,31.2512,31.2141,31.2203,43581.0
2019-07-19 15:05:00,50.52,50.52,50.46,50.48,33337.0,31.2141,31.2141,31.1771,31.1894,33337.0
2019-07-19 15:10:00,50.49,50.51,50.48,50.5,37116.0,31.1956,31.208,31.1894,31.2018,37116.0
2019-07-19 15:15:00,50.5,50.51,50.43,50.44,41792.0,31.2018,31.208,31.1585,31.1647,41792.0
2019-07-19 15:20:00,50.44,50.47,50.42,50.47,32894.0,31.1647,31.1832,31.1523,31.1832,32894.0
2019-07-19 15:25:00,50.47,50.49,50.43,50.48,32711.0,31.1832,31.1956,31.1585,31.1894,32711.0
2019-07-19 15:30:00,50.48,50.5,50.45,50.48,46046.0,31.1894,31.2018,31.1709,31.1894,46046.0
2019-07-19 15:35:00,50.48,50.58,50.47,50.58,72126.0,31.1894,31.2512,31.1832,31.2512,72126.0
2019-07-19 15:40:00,50.58,50.58,50.53,50.57,79773.0,31.2512,31.2512,31.2203,31.245,79773.0
2019-07-19 15:45:00,50.56,50.57,50.48,50.51,65572.0,31.2388,31.245,31.1894,31.208,65572.0
2019-07-19 15:50:00,50.51,50.59,50.51,50.55,110929.0,31.208,31.2574,31.208,31.2327,110929.0
2019-07-19 15:55:00,50.55,50.57,50.5,50.52,358596.0,31.2327,31.245,31.2018,31.2141,358596.0
2019-07-22 09:30:00,50.52,50.52,50.22,50.27,125324.0,31.2141,31.2141,31.0288,31.0597,125324.0
2019-07-22 09:35:00,50.29,50.39,50.12,50.31,40831.0,31.072,31.1338,30.967,31.0844,40831.0
2019-07-22 09:40:00,50.31,50.33,50.17,50.18,23105.0,31.0844,31.0967,30.9979,31.0041,23105.0
2019-07-22 09:45:00,50.16,50.31,50.15,50.29,17929.0,30.9917,31.0844,30.9855,31.072,17929.0
2019-07-22 09:50:00,50.29,50.3,50.21,50.24,26808.0,31.072,31.0782,31.0226,31.0411,26808.0
2019-07-22 09:55:00,50.23,50.26,50.13,50.14,72413.0,31.035,31.0535,30.9732,30.9793,72413.0
2019-07-22 10:00:00,50.15,50.23,50.03,50.06,55348.0,30.9855,31.035,30.9114,30.9299,55348.0
2019-07-22 10:05:00,50.06,50.1,50.03,50.07,42203.0,30.9299,30.9546,30.9114,30.9361,42203.0
2019-07-22 10:10:00,50.06,50.1,50.05,50.08,48357.0,30.9299,30.9546,30.9237,30.9423,48357.0
2019-07-22 10:15:00,50.08,50.09,49.98,49.98,106314.0,30.9423,30.9485,30.8805,30.8805,106314.0
2019-07-22 10:20:00,49.98,49.99,49.91,49.92,33797.0,30.8805,30.8867,30.8372,30.8434,33797.0
2019-07-22 10:25:00,49.92,49.92,49.66,49.67,91978.0,30.8434,30.8434,30.6828,30.689,91978.0
2019-07-22 10:30:00,49.67,49.67,49.55,49.62,66175.0,30.689,30.689,30.6148,30.6581,66175.0
2019-07-22 10:35:00,49.63,49.66,49.58,49.61,57003.0,30.6642,30.6828,30.6333,30.6519,57003.0
2019-07-22 10:40:00,49.6,49.64,49.54,49.56,42411.0,30.6457,30.6704,30.6086,30.621,42411.0
2019-07-22 10:45:00,49.56,49.61,49.54,49.59,31296.0,30.621,30.6519,30.6086,30.6395,31296.0
2019-07-22 10:50:00,49.58,49.68,49.57,49.68,30693.0,30.6333,30.6951,30.6272,30.6951,30693.0
2019-07-22 10:55:00,49.68,49.74,49.66,49.72,36801.0,30.6951,30.7322,30.6828,30.7198,36801.0
2019-07-22 11:00:00,49.71,49.71,49.65,49.67,36242.0,30.7137,30.7137,30.6766,30.689,36242.0
2019-07-22 11:05:00,49.66,49.72,49.65,49.7,27785.0,30.6828,30.7198,30.6766,30.7075,27785.0
2019-07-22 11:10:00,49.7,49.77,49.69,49.77,21014.0,30.7075,30.7507,30.7013,30.7507,21014.0
2019-07-22 11:15:00,49.77,49.81,49.75,49.77,37189.0,30.7507,30.7755,30.7384,30.7507,37189.0
2019-07-22 11:20:00,49.76,49.77,49.72,49.72,47142.0,30.7446,30.7507,30.7198,30.7198,47142.0
2019-07-22 11:25:00,49.72,49.79,49.72,49.72,24437.0,30.7198,30.7631,30.7198,30.7198,24437.0
2019-07-22 11:30:00,49.73,49.75,49.71,49.73,35839.0,30.726,30.7384,30.7137,30.726,35839.0
2019-07-22 11:35:00,49.73,49.79,49.72,49.77,53327.0,30.726,30.7631,30.7198,30.7507,53327.0
2019-07-22 11:40:00,49.77,49.78,49.73,49.76,37014.0,30.7507,30.7569,30.726,30.7446,37014.0
2019-07-22 11:45:00,49.75,49.78,49.72,49.78,37040.0,30.7384,30.7569,30.7198,30.7569,37040.0
2019-07-22 11:50:00,49.78,49.81,49.75,49.78,68642.0,30.7569,30.7755,30.7384,30.7569,68642.0
2019-07-22 11:55:00,49.78,49.79,49.75,49.77,22760.0,30.7569,30.7631,30.7384,30.7507,22760.0
2019-07-22 12:00:00,49.78,49.79,49.71,49.73,16749.0,30.7569,30.7631,30.7137,30.726,16749.0
2019-07-22 12:05:00,49.73,49.73,49.64,49.71,42110.0,30.726,30.726,30.6704,30.7137,42110.0
2019-07-22 12:10:00,49.72,49.8,49.71,49.75,58923.0,30.7198,30.7693,30.7137,30.7384,58923.0
2019-07-22 12:15:00,49.75,49.77,49.72,49.76,18470.0,30.7384,30.7507,30.7198,30.7446,18470.0
2019-07-22 12:20:00,49.76,49.77,49.73,49.76,20614.0,30.7446,30.7507,30.726,30.7446,20614.0
2019-07-22 12:25:00,49.77,49.78,49.75,49.76,15704.0,30.7507,30.7569,30.7384,30.7446,15704.0
2019-07-22 12:30:00,49.76,49.77,49.75,49.76,13834.0,30.7446,30.7507,30.7384,30.7446,13834.0
2019-07-22 12:35:00,49.76,49.78,49.72,49.73,69894.0,30.7446,30.7569,30.7198,30.726,69894.0
2019-07-22 12:40:00,49.72,49.77,49.69,49.77,22612.0,30.7198,30.7507,30.7013,30.7507,22612.0
2019-07-22 12:45:00,49.77,49.8,49.76,49.76,30660.0,30.7507,30.7693,30.7446,30.7446,30660.0
2019-07-22 12:50:00,49.77,49.77,49.72,49.75,37317.0,30.7507,30.7507,30.7198,30.7384,37317.0
2019-07-22 12:55:00,49.75,49.76,49.72,49.75,23727.0,30.7384,30.7446,30.7198,30.7384,23727.0
2019-07-22 13:00:00,49.76,49.79,49.74,49.76,55517.0,30.7446,30.7631,30.7322,30.7446,55517.0
2019-07-22 13:05:00,49.77,49.77,49.74,49.76,14360.0,30.7507,30.7507,30.7322,30.7446,14360.0
2019-07-22 13:10:00,49.76,49.78,49.74,49.75,21896.0,30.7446,30.7569,30.7322,30.7384,21896.0
2019-07-22 13:15:00,49.75,49.76,49.73,49.74,18972.0,30.7384,30.7446,30.726,30.7322,18972.0
2019-07-22 13:20:00,49.74,49.74,49.72,49.73,25806.0,30.7322,30.7322,30.7198,30.726,25806.0
2019-07-22 13:25:00,49.74,49.74,49.66,49.68,20584.0,30.7322,30.7322,30.6828,30.6951,20584.0
2019-07-22 13:30:00,49.68,49.69,49.65,49.65,30427.0,30.6951,30.7013,30.6766,30.6766,30427.0
2019-07-22 13:35:00,49.65,49.68,49.62,49.68,34906.0,30.6766,30.6951,30.6581,30.6951,34906.0
2019-07-22 13:40:00,49.68,49.69,49.65,49.66,27390.0,30.6951,30.7013,30.6766,30.6828,27390.0
2019-07-22 13:45:00,49.66,49.7,49.65,49.66,23724.0,30.6828,30.7075,30.6766,30.6828,23724.0
2019-07-22 13:50:00,49.66,49.68,49.64,49.64,28932.0,30.6828,30.6951,30.6704,30.6704,28932.0
2019-07-22 13:55:00,49.65,49.67,49.63,49.64,21438.0,30.6766,30.689,30.6642,30.6704,21438.0
2019-07-22 14:00:00,49.65,49.66,49.64,49.64,28019.0,30.6766,30.6828,30.6704,30.6704,28019.0
2019-07-22 14:05:00,49.65,49.66,49.62,49.64,21852.0,30.6766,30.6828,30.6581,30.6704,21852.0
2019-07-22 14:10:00,49.64,49.69,49.63,49.66,26520.0,30.6704,30.7013,30.6642,30.6828,26520.0
2019-07-22 14:15:00,49.65,49.68,49.65,49.66,13169.0,30.6766,30.6951,30.6766,30.6828,13169.0
2019-07-22 14:20:00,49.66,49.69,49.66,49.67,35117.0,30.6828,30.7013,30.6828,30.689,35117.0
2019-07-22 14:25:00,49.68,49.69,49.64,49.66,28546.0,30.6951,30.7013,30.6704,30.6828,28546.0
2019-07-22 14:30:00,49.66,49.68,49.65,49.67,21571.0,30.6828,30.6951,30.6766,30.689,21571.0
2019-07-22 14:35:00,49.67,49.74,49.66,49.71,65860.0,30.689,30.7322,30.6828,30.7137,65860.0
2019-07-22 14:40:00,49.71,49.72,49.66,49.68,30652.0,30.7137,30.7198,30.6828,30.6951,30652.0
2019-07-22 14:45:00,49.68,49.68,49.64,49.64,38523.0,30.6951,30.6951,30.6704,30.6704,38523.0
2019-07-22 14:50:00,49.65,49.66,49.64,49.64,34614.0,30.6766,30.6828,30.6704,30.6704,34614.0
2019-07-22 14:55:00,49.64,49.66,49.62,49.65,32369.0,30.6704,30.6828,30.6581,30.6766,32369.0
2019-07-22 15:00:00,49.66,49.73,49.64,49.69,81913.0,30.6828,30.726,30.6704,30.7013,81913.0
2019-07-22 15:05:00,49.69,49.7,49.68,49.69,29680.0,30.7013,30.7075,30.6951,30.7013,29680.0
2019-07-22 15:10:00,49.68,49.7,49.66,49.69,56336.0,30.6951,30.7075,30.6828,30.7013,56336.0
2019-07-22 15:15:00,49.68,49.7,49.65,49.69,38840.0,30.6951,30.7075,30.6766,30.7013,38840.0
2019-07-22 15:20:00,49.69,49.7,49.62,49.64,26557.0,30.7013,30.7075,30.6581,30.6704,26557.0
2019-07-22 15:25:00,49.64,49.68,49.62,49.68,49638.0,30.6704,30.6951,30.6581,30.6951,49638.0
2019-07-22 15:30:00,49.67,49.73,49.66,49.7,89635.0,30.689,30.726,30.6828,30.7075,89635.0
2019-07-22 15:35:00,49.7,49.71,49.65,49.69,41498.0,30.7075,30.7137,30.6766,30.7013,41498.0
2019-07-22 15:40:00,49.69,49.69,49.66,49.68,49943.0,30.7013,30.7013,30.6828,30.6951,49943.0
2019-07-22 15:45:00,49.68,49.69,49.64,49.65,84781.0,30.6951,30.7013,30.6704,30.6766,84781.0
2019-07-22 15:50:00,49.65,49.66,49.61,49.61,122523.0,30.6766,30.6828,30.6519,30.6519,122523.0
2019-07-22 15:55:00,49.62,49.7,49.54,49.66,611271.0,30.6581,30.7075,30.6086,30.6828,611271.0
2019-07-23 09:30:00,49.86,50.04,49.71,49.72,159298.0,30.8063,30.9176,30.7137,30.7198,159298.0
2019-07-23 09:35:00,49.75,49.94,49.75,49.91,152756.0,30.7384,30.8558,30.7384,30.8372,152756.0
2019-07-23 09:40:00,49.94,50.21,49.94,50.19,100457.0,30.8558,31.0226,30.8558,31.0102,100457.0
2019-07-23 09:45:00,50.2,50.3,50.17,50.21,96567.0,31.0164,31.0782,30.9979,31.0226,96567.0
2019-07-23 09:50:00,50.21,50.24,50.12,50.16,73223.0,31.0226,31.0411,30.967,30.9917,73223.0
2019-07-23 09:55:00,50.17,50.18,50.12,50.18,28869.0,30.9979,31.0041,30.967,31.0041,28869.0
2019-07-23 10:00:00,50.18,50.18,50.05,50.05,56210.0,31.0041,31.0041,30.9237,30.9237,56210.0
2019-07-23 10:05:00,50.06,50.16,50.06,50.15,33883.0,30.9299,30.9917,30.9299,30.9855,33883.0
2019-07-23 10:10:00,50.16,50.18,50.13,50.15,38613.0,30.9917,31.0041,30.9732,30.9855,38613.0
2019-07-23 10:15:00,50.16,50.22,50.15,50.18,34587.0,30.9917,31.0288,30.9855,31.0041,34587.0
2019-07-23 10:20:00,50.18,50.18,50.07,50.12,62784.0,31.0041,31.0041,30.9361,30.967,62784.0
2019-07-23 10:25:00,50.13,50.22,50.13,50.17,35731.0,30.9732,31.0288,30.9732,30.9979,35731.0
2019-07-23 10:30:00,50.18,50.21,50.14,50.21,26215.0,31.0041,31.0226,30.9793,31.0226,26215.0
2019-07-23 10:35:00,50.2,50.23,50.18,50.21,37796.0,31.0164,31.035,31.0041,31.0226,37796.0
2019-07-23 10:40:00,50.21,50.27,50.19,50.23,38210.0,31.0226,31.0597,31.0102,31.035,38210.0
2019-07-23 10:45:00,50.23,50.28,50.18,50.26,29114.0,31.035,31.0658,31.0041,31.0535,29114.0
2019-07-23 10:50:00,50.25,50.26,50.2,50.21,47533.0,31.0473,31.0535,31.0164,31.0226,47533.0
2019-07-23 10:55:00,50.2,50.29,50.2,50.26,113639.0,31.0164,31.072,31.0164,31.0535,113639.0
2019-07-23 11:00:00,50.26,50.28,50.23,50.26,24449.0,31.0535,31.0658,31.035,31.0535,24449.0
2019-07-23 11:05:00,50.26,50.27,50.2,50.27,42050.0,31.0535,31.0597,31.0164,31.0597,42050.0
2019-07-23 11:10:00,50.27,50.28,50.2,50.22,37141.0,31.0597,31.0658,31.0164,31.0288,37141.0
2019-07-23 11:15:00,50.22,50.23,50.19,50.2,23096.0,31.0288,31.035,31.0102,31.0164,23096.0
2019-07-23 11:20:00,50.19,50.21,50.14,50.15,31135.0,31.0102,31.0226,30.9793,30.9855,31135.0
2019-07-23 11:25:00,50.15,50.2,50.11,50.18,30478.0,30.9855,31.0164,30.9608,31.0041,30478.0
2019-07-23 11:30:00,50.18,50.21,50.14,50.17,33272.0,31.0041,31.0226,30.9793,30.9979,33272.0
2019-07-23 11:35:00,50.18,50.21,50.16,50.21,21163.0,31.0041,31.0226,30.9917,31.0226,21163.0
2019-07-23 11:40:00,50.2,50.21,50.15,50.17,44890.0,31.0164,31.0226,30.9855,30.9979,44890.0
2019-07-23 11:45:00,50.16,50.24,50.14,50.24,30975.0,30.9917,31.0411,30.9793,31.0411,30975.0
2019-07-23 11:50:00,50.23,50.26,50.22,50.23,45428.0,31.035,31.0535,31.0288,31.035,45428.0
2019-07-23 11:55:00,50.24,50.24,50.17,50.19,24226.0,31.0411,31.0411,30.9979,31.0102,24226.0
2019-07-23 12:00:00,50.19,50.25,50.19,50.24,43501.0,31.0102,31.0473,31.0102,31.0411,43501.0
2019-07-23 12:05:00,50.24,50.24,50.21,50.21,36509.0,31.0411,31.0411,31.0226,31.0226,36509.0
2019-07-23 12:10:00,50.22,50.24,50.19,50.2,21730.0,31.0288,31.0411,31.0102,31.0164,21730.0
2019-07-23 12:15:00,50.2,50.21,50.16,50.21,40040.0,31.0164,31.0226,30.9917,31.0226,40040.0
2019-07-23 12:20:00,50.2,50.24,50.2,50.22,26832.0,31.0164,31.0411,31.0164,31.0288,26832.0
2019-07-23 12:25:00,50.23,50.25,50.21,50.22,18919.0,31.035,31.0473,31.0226,31.0288,18919.0
2019-07-23 12:30:00,50.21,50.22,50.18,50.2,16360.0,31.0226,31.0288,31.0041,31.0164,16360.0
2019-07-23 12:35:00,50.2,50.21,50.17,50.18,16812.0,31.0164,31.0226,30.9979,31.0041,16812.0
2019-07-23 12:40:00,50.19,50.2,50.17,50.18,18310.0,31.0102,31.0164,30.9979,31.0041,18310.0
2019-07-23 12:45:00,50.19,50.21,50.18,50.2,17591.0,31.0102,31.0226,31.0041,31.0164,17591.0
2019-07-23 12:50:00,50.21,50.25,50.19,50.21,34917.0,31.0226,31.0473,31.0102,31.0226,34917.0
2019-07-23 12:55:00,50.21,50.21,50.17,50.18,18328.0,31.0226,31.0226,30.9979,31.0041,18328.0
2019-07-23 13:00:00,50.19,50.19,50.15,50.16,11088.0,31.0102,31.0102,30.9855,30.9917,11088.0
2019-07-23 13:05:00,50.15,50.17,50.13,50.14,16160.0,30.9855,30.9979,30.9732,30.9793,16160.0
2019-07-23 13:10:00,50.14,50.14,50.11,50.11,20629.0,30.9793,30.9793,30.9608,30.9608,20629.0
2019-07-23 13:15:00,50.1,50.11,50.08,50.1,16183.0,30.9546,30.9608,30.9423,30.9546,16183.0
2019-07-23 13:20:00,50.1,50.16,50.1,50.16,44025.0,30.9546,30.9917,30.9546,30.9917,44025.0
2019-07-23 13:25:00,50.16,50.17,50.14,50.14,26533.0,30.9917,30.9979,30.9793,30.9793,26533.0
2019-07-23 13:30:00,50.15,50.16,50.11,50.12,38822.0,30.9855,30.9917,30.9608,30.967,38822.0
2019-07-23 13:35:00,50.11,50.14,50.07,50.11,40299.0,30.9608,30.9793,30.9361,30.9608,40299.0
2019-07-23 13:40:00,50.12,50.19,50.08,50.15,52388.0,30.967,31.0102,30.9423,30.9855,52388.0
2019-07-23 13:45:00,50.15,50.16,50.09,50.11,56554.0,30.9855,30.9917,30.9485,30.9608,56554.0
2019-07-23 13:50:00,50.11,50.13,50.08,50.12,22864.0,30.9608,30.9732,30.9423,30.967,22864.0
2019-07-23 13:55:00,50.13,50.18,50.09,50.12,88515.0,30.9732,31.0041,30.9485,30.967,88515.0
2019-07-23 14:00:00,50.13,50.2,50.11,50.15,45678.0,30.9732,31.0164,30.9608,30.9855,45678.0
2019-07-23 14:05:00,50.15,50.17,50.12,50.13,25691.0,30.9855,30.9979,30.967,30.9732,25691.0
2019-07-23 14:10:00,50.12,50.17,50.12,50.16,28538.0,30.967,30.9979,30.967,30.9917,28538.0
2019-07-23 14:15:00,50.16,50.19,50.13,50.17,27738.0,30.9917,31.0102,30.9732,30.9979,27738.0
2019-07-23 14:20:00,50.18,50.21,50.17,50.18,36524.0,31.0041,31.0226,30.9979,31.0041,36524.0
2019-07-23 14:25:00,50.18,50.19,50.15,50.15,21194.0,31.0041,31.0102,30.9855,30.9855,21194.0
2019-07-23 14:30:00,50.16,50.19,50.14,50.16,35191.0,30.9917,31.0102,30.9793,30.9917,35191.0
2019-07-23 14:35:00,50.16,50.19,50.13,50.18,26383.0,30.9917,31.0102,30.9732,31.0041,26383.0
2019-07-23 14:40:00,50.18,50.2,50.15,50.15,29689.0,31.0041,31.0164,30.9855,30.9855,29689.0
2019-07-23 14:45:00,50.15,50.15,50.11,50.15,34676.0,30.9855,30.9855,30.9608,30.9855,34676.0
2019-07-23 14:50:00,50.15,50.17,50.12,50.14,52440.0,30.9855,30.9979,30.967,30.9793,52440.0
2019-07-23 14:55:00,50.14,50.16,50.11,50.14,24329.0,30.9793,30.9917,30.9608,30.9793,24329.0
2019-07-23 15:00:00,50.15,50.15,50.1,50.11,22249.0,30.9855,30.9855,30.9546,30.9608,22249.0
2019-07-23 15:05:00,50.11,50.15,50.1,50.13,52533.0,30.9608,30.9855,30.9546,30.9732,52533.0
2019-07-23 15:10:00,50.12,50.14,50.1,50.11,40223.0,30.967,30.9793,30.9546,30.9608,40223.0
2019-07-23 15:15:00,50.11,50.11,50.05,50.09,38343.0,30.9608,30.9608,30.9237,30.9485,38343.0
2019-07-23 15:20:00,50.09,50.11,50.04,50.09,72179.0,30.9485,30.9608,30.9176,30.9485,72179.0
2019-07-23 15:25:00,50.09,50.1,50.05,50.05,43461.0,30.9485,30.9546,30.9237,30.9237,43461.0
2019-07-23 15:30:00,50.06,50.06,49.99,50.03,75702.0,30.9299,30.9299,30.8867,30.9114,75702.0
2019-07-23 15:35:00,50.03,50.04,49.99,50.03,64446.0,30.9114,30.9176,30.8867,30.9114,64446.0
2019-07-23 15:40:00,50.03,50.07,50.01,50.05,78064.0,30.9114,30.9361,30.899,30.9237,78064.0
2019-07-23 15:45:00,50.05,50.06,50.01,50.02,78138.0,30.9237,30.9299,30.899,30.9052,78138.0
2019-07-23 15:50:00,50.02,50.03,49.94,49.96,193477.0,30.9052,30.9114,30.8558,30.8681,193477.0
2019-07-23 15:55:00,49.97,50.03,49.87,50.02,643716.0,30.8743,30.9114,30.8125,30.9052,643716.0
2019-07-24 09:30:00,49.98,50.01,49.83,49.98,136111.0,30.8805,30.899,30.7878,30.8805,136111.0
2019-07-24 09:35:00,49.97,50.06,49.85,49.92,60108.0,30.8743,30.9299,30.8002,30.8434,60108.0
2019-07-24 09:40:00,49.91,49.93,49.72,49.75,68454.0,30.8372,30.8496,30.7198,30.7384,68454.0
2019-07-24 09:45:00,49.74,49.76,49.64,49.71,57157.0,30.7322,30.7446,30.6704,30.7137,57157.0
2019-07-24 09:50:00,49.7,49.75,49.63,49.75,60517.0,30.7075,30.7384,30.6642,30.7384,60517.0
2019-07-24 09:55:00,49.75,49.78,49.67,49.72,25330.0,30.7384,30.7569,30.689,30.7198,25330.0
2019-07-24 10:00:00,49.75,49.79,49.71,49.72,24142.0,30.7384,30.7631,30.7137,30.7198,24142.0
2019-07-24 10:05:00,49.72,49.76,49.71,49.75,34054.0,30.7198,30.7446,30.7137,30.7384,34054.0
2019-07-24 10:10:00,49.74,49.84,49.74,49.84,37714.0,30.7322,30.794,30.7322,30.794,37714.0
2019-07-24 10:15:00,49.84,49.84,49.77,49.8,14659.0,30.794,30.794,30.7507,30.7693,14659.0
2019-07-24 10:20:00,49.8,49.8,49.75,49.78,22042.0,30.7693,30.7693,30.7384,30.7569,22042.0
2019-07-24 10:25:00,49.77,49.81,49.74,49.81,12537.0,30.7507,30.7755,30.7322,30.7755,12537.0
2019-07-24 10:30:00,49.82,49.86,49.79,49.84,33394.0,30.7816,30.8063,30.7631,30.794,33394.0
2019-07-24 10:35:00,49.84,49.89,49.83,49.86,50816.0,30.794,30.8249,30.7878,30.8063,50816.0
2019-07-24 10:40:00,49.88,49.9,49.83,49.88,25737.0,30.8187,30.8311,30.7878,30.8187,25737.0
2019-07-24 10:45:00,49.88,49.92,49.85,49.91,21052.0,30.8187,30.8434,30.8002,30.8372,21052.0
2019-07-24 10:50:00,49.9,49.95,49.88,49.94,29228.0,30.8311,30.862,30.8187,30.8558,29228.0
2019-07-24 10:55:00,49.94,50.05,49.93,50.04,42657.0,30.8558,30.9237,30.8496,30.9176,42657.0
2019-07-24 11:00:00,50.04,50.06,50.0,50.05,28727.0,30.9176,30.9299,30.8928,30.9237,28727.0
2019-07-24 11:05:00,50.05,50.1,50.02,50.03,29610.0,30.9237,30.9546,30.9052,30.9114,29610.0
2019-07-24 11:10:00,50.04,50.05,49.97,49.97,13909.0,30.9176,30.9237,30.8743,30.8743,13909.0
2019-07-24 11:15:00,49.97,50.01,49.95,50.0,41702.0,30.8743,30.899,30.862,30.8928,41702.0
2019-07-24 11:20:00,50.0,50.0,49.9,49.91,14004.0,30.8928,30.8928,30.8311,30.8372,14004.0
2019-07-24 11:25:00,49.91,49.92,49.75,49.75,32568.0,30.8372,30.8434,30.7384,30.7384,32568.0
2019-07-24 11:30:00,49.75,49.81,49.73,49.78,36622.0,30.7384,30.7755,30.726,30.7569,36622.0
2019-07-24 11:35:00,49.79,49.84,49.77,49.8,68270.0,30.7631,30.794,30.7507,30.7693,68270.0
2019-07-24 11:40:00,49.81,49.81,49.75,49.78,22578.0,30.7755,30.7755,30.7384,30.7569,22578.0
2019-07-24 11:45:00,49.78,49.82,49.77,49.8,34768.0,30.7569,30.7816,30.7507,30.7693,34768.0
2019-07-24 11:50:00,49.79,49.8,49.77,49.78,26057.0,30.7631,30.7693,30.7507,30.7569,26057.0
2019-07-24 11:55:00,49.79,49.79,49.71,49.73,23153.0,30.7631,30.7631,30.7137,30.726,23153.0
2019-07-24 12:00:00,49.74,49.77,49.74,49.75,19767.0,30.7322,30.7507,30.7322,30.7384,19767.0
2019-07-24 12:05:00,49.75,49.78,49.7,49.77,25354.0,30.7384,30.7569,30.7075,30.7507,25354.0
2019-07-24 12:10:00,49.76,49.79,49.72,49.73,22757.0,30.7446,30.7631,30.7198,30.726,22757.0
2019-07-24 12:15:00,49.72,49.72,49.63,49.63,50520.0,30.7198,30.7198,30.6642,30.6642,50520.0
2019-07-24 12:20:00,49.63,49.67,49.62,49.65,29742.0,30.6642,30.689,30.6581,30.6766,29742.0
2019-07-24 12:25:00,49.65,49.71,49.64,49.69,22724.0,30.6766,30.7137,30.6704,30.7013,22724.0
2019-07-24 12:30:00,49.7,49.7,49.67,49.69,22360.0,30.7075,30.7075,30.689,30.7013,22360.0
2019-07-24 12:35:00,49.69,49.74,49.68,49.71,21690.0,30.7013,30.7322,30.6951,30.7137,21690.0
2019-07-24 12:40:00,49.72,49.72,49.66,49.68,26703.0,30.7198,30.7198,30.6828,30.6951,26703.0
2019-07-24 12:45:00,49.69,49.69,49.63,49.65,30048.0,30.7013,30.7013,30.6642,30.6766,30048.0
2019-07-24 12:50:00,49.65,49.69,49.64,49.69,20083.0,30.6766,30.7013,30.6704,30.7013,20083.0
2019-07-24 12:55:00,49.69,49.71,49.67,49.69,18424.0,30.7013,30.7137,30.689,30.7013,18424.0
2019-07-24 13:00:00,49.69,49.69,49.64,49.67,39047.0,30.7013,30.7013,30.6704,30.689,39047.0
2019-07-24 13:05:00,49.67,49.71,49.66,49.71,25980.0,30.689,30.7137,30.6828,30.7137,25980.0
2019-07-24 13:10:00,49.7,49.72,49.68,49.69,22230.0,30.7075,30.7198,30.6951,30.7013,22230.0
2019-07-24 13:15:00,49.69,49.7,49.66,49.66,26046.0,30.7013,30.7075,30.6828,30.6828,26046.0
2019-07-24 13:20:00,49.67,49.68,49.65,49.65,15753.0,30.689,30.6951,30.6766,30.6766,15753.0
2019-07-24 13:25:00,49.66,49.73,49.66,49.7,23978.0,30.6828,30.726,30.6828,30.7075,23978.0
2019-07-24 13:30:00,49.69,49.71,49.67,49.67,18033.0,30.7013,30.7137,30.689,30.689,18033.0
2019-07-24 13:35:00,49.67,49.74,49.66,49.73,22267.0,30.689,30.7322,30.6828,30.726,22267.0
2019-07-24 13:40:00,49.73,49.76,49.72,49.75,22394.0,30.726,30.7446,30.7198,30.7384,22394.0
2019-07-24 13:45:00,49.74,49.75,49.71,49.72,17005.0,30.7322,30.7384,30.7137,30.7198,17005.0
2019-07-24 13:50:00,49.71,49.72,49.69,49.7,18361.0,30.7137,30.7198,30.7013,30.7075,18361.0
2019-07-24 13:55:00,49.69,49.71,49.68,49.69,15451.0,30.7013,30.7137,30.6951,30.7013,15451.0
2019-07-24 14:00:00,49.69,49.73,49.67,49.72,22057.0,30.7013,30.726,30.689,30.7198,22057.0
2019-07-24 14:05:00,49.73,49.74,49.7,49.71,24217.0,30.726,30.7322,30.7075,30.7137,24217.0
2019-07-24 14:10:00,49.72,49.75,49.71,49.74,15039.0,30.7198,30.7384,30.7137,30.7322,15039.0
2019-07-24 14:15:00,49.73,49.8,49.73,49.8,14991.0,30.726,30.7693,30.726,30.7693,14991.0
2019-07-24 14:20:00,49.8,49.8,49.76,49.77,15601.0,30.7693,30.7693,30.7446,30.7507,15601.0
2019-07-24 14:25:00,49.77,49.78,49.75,49.76,20086.0,30.7507,30.7569,30.7384,30.7446,20086.0
2019-07-24 14:30:00,49.76,49.82,49.76,49.8,35970.0,30.7446,30.7816,30.7446,30.7693,35970.0
2019-07-24 14:35:00,49.8,49.85,49.79,49.83,46757.0,30.7693,30.8002,30.7631,30.7878,46757.0
2019-07-24 14:40:00,49.83,49.85,49.8,49.81,12860.0,30.7878,30.8002,30.7693,30.7755,12860.0
2019-07-24 14:45:00,49.8,49.81,49.72,49.73,15791.0,30.7693,30.7755,30.7198,30.726,15791.0
2019-07-24 14:50:00,49.73,49.75,49.71,49.74,22535.0,30.726,30.7384,30.7137,30.7322,22535.0
2019-07-24 14:55:00,49.73,49.75,49.71,49.71,28547.0,30.726,30.7384,30.7137,30.7137,28547.0
2019-07-24 15:00:00,49.72,49.73,49.69,49.69,28995.0,30.7198,30.726,30.7013,30.7013,28995.0
2019-07-24 15:05:00,49.68,49.69,49.64,49.68,31362.0,30.6951,30.7013,30.6704,30.6951,31362.0
2019-07-24 15:10:00,49.68,49.69,49.66,49.67,30253.0,30.6951,30.7013,30.6828,30.689,30253.0
2019-07-24 15:15:00,49.68,49.69,49.64,49.64,27804.0,30.6951,30.7013,30.6704,30.6704,27804.0
2019-07-24 15:20:00,49.64,49.67,49.63,49.66,25293.0,30.6704,30.689,30.6642,30.6828,25293.0
2019-07-24 15:25:00,49.66,49.67,49.64,49.65,43955.0,30.6828,30.689,30.6704,30.6766,43955.0
2019-07-24 15:30:00,49.66,49.68,49.64,49.67,41625.0,30.6828,30.6951,30.6704,30.689,41625.0
2019-07-24 15:35:00,49.68,49.72,49.65,49.72,61516.0,30.6951,30.7198,30.6766,30.7198,61516.0
2019-07-24 15:40:00,49.72,49.81,49.71,49.74,39501.0,30.7198,30.7755,30.7137,30.7322,39501.0
2019-07-24 15:45:00,49.75,49.76,49.7,49.73,51212.0,30.7384,30.7446,30.7075,30.726,51212.0
2019-07-24 15:50:00,49.72,49.74,49.68,49.69,77299.0,30.7198,30.7322,30.6951,30.7013,77299.0
2019-07-24 15:55:00,49.7,49.8,49.64,49.77,300083.0,30.7075,30.7693,30.6704,30.7507,300083.0
2019-07-25 09:30:00,49.77,49.9,49.7,49.82,102914.0,30.7507,30.8311,30.7075,30.7816,102914.0
2019-07-25 09:35:00,49.83,49.92,49.81,49.9,21713.0,30.7878,30.8434,30.7755,30.8311,21713.0
2019-07-25 09:40:00,49.91,49.96,49.81,49.81,58035.0,30.8372,30.8681,30.7755,30.7755,58035.0
2019-07-25 09:45:00,49.81,49.96,49.73,49.96,72885.0,30.7755,30.8681,30.726,30.8681,72885.0
2019-07-25 09:50:00,49.95,49.96,49.88,49.92,33191.0,30.862,30.8681,30.8187,30.8434,33191.0
2019-07-25 09:55:00,49.92,50.02,49.91,49.92,62328.0,30.8434,30.9052,30.8372,30.8434,62328.0
2019-07-25 10:00:00,49.91,50.04,49.89,50.02,44380.0,30.8372,30.9176,30.8249,30.9052,44380.0
2019-07-25 10:05:00,50.02,50.11,50.01,50.05,33116.0,30.9052,30.9608,30.899,30.9237,33116.0
2019-07-25 10:10:00,50.05,50.18,50.05,50.17,41482.0,30.9237,31.0041,30.9237,30.9979,41482.0
2019-07-25 10:15:00,50.17,50.22,50.14,50.15,29221.0,30.9979,31.0288,30.9793,30.9855,29221.0
2019-07-25 10:20:00,50.15,50.17,50.09,50.15,24819.0,30.9855,30.9979,30.9485,30.9855,24819.0
2019-07-25 10:25:00,50.15,50.25,50.14,50.24,29487.0,30.9855,31.0473,30.9793,31.0411,29487.0
2019-07-25 10:30:00,50.24,50.24,50.15,50.17,31524.0,31.0411,31.0411,30.9855,30.9979,31524.0
2019-07-25 10:35:00,50.17,50.2,50.15,50.18,20344.0,30.9979,31.0164,30.9855,31.0041,20344.0
2019-07-25 10:40:00,50.19,50.24,50.16,50.18,22819.0,31.0102,31.0411,30.9917,31.0041,22819.0
2019-07-25 10:45:00,50.18,50.28,50.17,50.28,68398.0,31.0041,31.0658,30.9979,31.0658,68398.0
2019-07-25 10:50:00,50.28,50.32,50.27,50.32,39453.0,31.0658,31.0906,31.0597,31.0906,39453.0
2019-07-25 10:55:00,50.32,50.4,50.29,50.39,32382.0,31.0906,31.14,31.072,31.1338,32382.0
2019-07-25 11:00:00,50.39,50.43,50.34,50.41,35476.0,31.1338,31.1585,31.1029,31.1462,35476.0
2019-07-25 11:05:00,50.41,50.45,50.35,50.38,29752.0,31.1462,31.1709,31.1091,31.1276,29752.0
2019-07-25 11:10:00,50.38,50.45,50.38,50.39,25812.0,31.1276,31.1709,31.1276,31.1338,25812.0
2019-07-25 11:15:00,50.38,50.41,50.36,50.38,23510.0,31.1276,31.1462,31.1153,31.1276,23510.0
2019-07-25 11:20:00,50.37,50.38,50.3,50.32,43061.0,31.1215,31.1276,31.0782,31.0906,43061.0
2019-07-25 11:25:00,50.31,50.32,50.26,50.27,25246.0,31.0844,31.0906,31.0535,31.0597,25246.0
2019-07-25 11:30:00,50.26,50.28,50.21,50.23,42844.0,31.0535,31.0658,31.0226,31.035,42844.0
2019-07-25 11:35:00,50.23,50.23,50.07,50.1,35547.0,31.035,31.035,30.9361,30.9546,35547.0
2019-07-25 11:40:00,50.1,50.12,50.0,50.02,42526.0,30.9546,30.967,30.8928,30.9052,42526.0
2019-07-25 11:45:00,50.01,50.05,49.99,50.03,36803.0,30.899,30.9237,30.8867,30.9114,36803.0
2019-07-25 11:50:00,50.02,50.03,49.94,49.95,43765.0,30.9052,30.9114,30.8558,30.862,43765.0
2019-07-25 11:55:00,49.96,50.03,49.95,49.97,21056.0,30.8681,30.9114,30.862,30.8743,21056.0
2019-07-25 12:00:00,49.97,49.98,49.92,49.92,25104.0,30.8743,30.8805,30.8434,30.8434,25104.0
2019-07-25 12:05:00,49.92,50.0,49.91,50.0,29615.0,30.8434,30.8928,30.8372,30.8928,29615.0
2019-07-25 12:10:00,50.0,50.01,49.92,49.93,20060.0,30.8928,30.899,30.8434,30.8496,20060.0
2019-07-25 12:15:00,49.93,49.96,49.9,49.95,18445.0,30.8496,30.8681,30.8311,30.862,18445.0
2019-07-25 12:20:00,49.94,49.95,49.9,49.9,10642.0,30.8558,30.862,30.8311,30.8311,10642.0
2019-07-25 12:25:00,49.9,49.93,49.84,49.87,41191.0,30.8311,30.8496,30.794,30.8125,41191.0
2019-07-25 12:30:00,49.86,49.89,49.85,49.86,19827.0,30.8063,30.8249,30.8002,30.8063,19827.0
2019-07-25 12:35:00,49.86,49.89,49.8,49.81,49592.0,30.8063,30.8249,30.7693,30.7755,49592.0
2019-07-25 12:40:00,49.8,49.81,49.76,49.79,31197.0,30.7693,30.7755,30.7446,30.7631,31197.0
2019-07-25 12:45:00,49.78,49.86,49.77,49.84,21412.0,30.7569,30.8063,30.7507,30.794,21412.0
2019-07-25 12:50:00,49.84,49.86,49.76,49.77,35584.0,30.794,30.8063,30.7446,30.7507,35584.0
2019-07-25 12:55:00,49.77,49.88,49.77,49.84,28376.0,30.7507,30.8187,30.7507,30.794,28376.0
2019-07-25 13:00:00,49.85,49.85,49.73,49.73,24392.0,30.8002,30.8002,30.726,30.726,24392.0
2019-07-25 13:05:00,49.73,49.78,49.73,49.76,30482.0,30.726,30.7569,30.726,30.7446,30482.0
2019-07-25 13:10:00,49.76,49.76,49.71,49.75,38558.0,30.7446,30.7446,30.7137,30.7384,38558.0
2019-07-25 13:15:00,49.76,49.78,49.75,49.77,17813.0,30.7446,30.7569,30.7384,30.7507,17813.0
2019-07-25 13:20:00,49.76,49.78,49.75,49.77,22982.0,30.7446,30.7569,30.7384,30.7507,22982.0
2019-07-25 13:25:00,49.77,49.81,49.76,49.8,25861.0,30.7507,30.7755,30.7446,30.7693,25861.0
2019-07-25 13:30:00,49.81,49.85,49.8,49.82,28600.0,30.7755,30.8002,30.7693,30.7816,28600.0
2019-07-25 13:35:00,49.82,49.85,49.81,49.83,26077.0,30.7816,30.8002,30.7755,30.7878,26077.0
2019-07-25 13:40:00,49.83,49.87,49.83,49.86,39731.0,30.7878,30.8125,30.7878,30.8063,39731.0
2019-07-25 13:45:00,49.86,49.88,49.84,49.86,25904.0,30.8063,30.8187,30.794,30.8063,25904.0
2019-07-25 13:50:00,49.85,49.86,49.79,49.79,36566.0,30.8002,30.8063,30.7631,30.7631,36566.0
2019-07-25 13:55:00,49.78,49.81,49.76,49.8,30955.0,30.7569,30.7755,30.7446,30.7693,30955.0
2019-07-25 14:00:00,49.8,49.85,49.77,49.82,38314.0,30.7693,30.8002,30.7507,30.7816,38314.0
2019-07-25 14:05:00,49.81,49.86,49.8,49.83,32323.0,30.7755,30.8063,30.7693,30.7878,32323.0
2019-07-25 14:10:00,49.84,49.9,49.82,49.89,55195.0,30.794,30.8311,30.7816,30.8249,55195.0
2019-07-25 14:15:00,49.89,49.9,49.81,49.83,28473.0,30.8249,30.8311,30.7755,30.7878,28473.0
2019-07-25 14:20:00,49.83,49.85,49.79,49.8,35774.0,30.7878,30.8002,30.7631,30.7693,35774.0
2019-07-25 14:25:00,49.81,49.83,49.79,49.8,27429.0,30.7755,30.7878,30.7631,30.7693,27429.0
2019-07-25 14:30:00,49.79,49.82,49.79,49.8,22155.0,30.7631,30.7816,30.7631,30.7693,22155.0
2019-07-25 14:35:00,49.8,49.81,49.78,49.78,28686.0,30.7693,30.7755,30.7569,30.7569,28686.0
2019-07-25 14:40:00,49.78,49.78,49.67,49.69,78873.0,30.7569,30.7569,30.689,30.7013,78873.0
2019-07-25 14:45:00,49.69,49.7,49.59,49.59,60825.0,30.7013,30.7075,30.6395,30.6395,60825.0
2019-07-25 14:50:00,49.61,49.65,49.59,49.61,41878.0,30.6519,30.6766,30.6395,30.6519,41878.0
2019-07-25 14:55:00,49.61,49.63,49.57,49.57,39586.0,30.6519,30.6642,30.6272,30.6272,39586.0
2019-07-25 15:00:00,49.58,49.62,49.52,49.53,54921.0,30.6333,30.6581,30.5963,30.6025,54921.0
2019-07-25 15:05:00,49.53,49.57,49.46,49.56,73551.0,30.6025,30.6272,30.5592,30.621,73551.0
2019-07-25 15:10:00,49.55,49.6,49.55,49.58,20407.0,30.6148,30.6457,30.6148,30.6333,20407.0
2019-07-25 15:15:00,49.59,49.59,49.56,49.56,19149.0,30.6395,30.6395,30.621,30.621,19149.0
2019-07-25 15:20:00,49.57,49.59,49.53,49.58,35698.0,30.6272,30.6395,30.6025,30.6333,35698.0
2019-07-25 15:25:00,49.58,49.6,49.57,49.59,21146.0,30.6333,30.6457,30.6272,30.6395,21146.0
2019-07-25 15:30:00,49.59,49.64,49.58,49.62,36465.0,30.6395,30.6704,30.6333,30.6581,36465.0
2019-07-25 15:35:00,49.62,49.63,49.59,49.59,33589.0,30.6581,30.6642,30.6395,30.6395,33589.0
2019-07-25 15:40:00,49.59,49.66,49.59,49.6,49624.0,30.6395,30.6828,30.6395,30.6457,49624.0
2019-07-25 15:45:00,49.61,49.61,49.55,49.58,42176.0,30.6519,30.6519,30.6148,30.6333,42176.0
2019-07-25 15:50:00,49.58,49.65,49.57,49.61,116040.0,30.6333,30.6766,30.6272,30.6519,116040.0
2019-07-25 15:55:00,49.6,49.61,49.51,49.6,259307.0,30.6457,30.6519,30.5901,30.6457,259307.0
2019-07-26 09:30:00,49.52,49.52,49.04,49.45,292552.0,30.5963,30.5963,30.2997,30.553,292552.0
2019-07-26 09:35:00,49.44,49.6,49.28,49.28,154891.0,30.5468,30.6457,30.448,30.448,154891.0
2019-07-26 09:40:00,49.26,49.51,49.26,49.43,76406.0,30.4356,30.5901,30.4356,30.5407,76406.0
2019-07-26 09:45:00,49.44,49.67,49.39,49.61,87543.0,30.5468,30.689,30.516,30.6519,87543.0
2019-07-26 09:50:00,49.62,49.83,49.61,49.81,81971.0,30.6581,30.7878,30.6519,30.7755,81971.0
2019-07-26 09:55:00,49.82,49.82,49.67,49.8,54764.0,30.7816,30.7816,30.689,30.7693,54764.0
2019-07-26 10:00:00,49.8,49.95,49.79,49.86,52137.0,30.7693,30.862,30.7631,30.8063,52137.0
2019-07-26 10:05:00,49.86,49.89,49.74,49.81,51947.0,30.8063,30.8249,30.7322,30.7755,51947.0
2019-07-26 10:10:00,49.82,49.94,49.81,49.9,56079.0,30.7816,30.8558,30.7755,30.8311,56079.0
2019-07-26 10:15:00,49.9,49.96,49.85,49.94,48526.0,30.8311,30.8681,30.8002,30.8558,48526.0
2019-07-26 10:20:00,49.93,49.98,49.88,49.91,45094.0,30.8496,30.8805,30.8187,30.8372,45094.0
2019-07-26 10:25:00,49.9,49.96,49.9,49.93,63741.0,30.8311,30.8681,30.8311,30.8496,63741.0
2019-07-26 10:30:00,49.93,50.03,49.93,49.98,59633.0,30.8496,30.9114,30.8496,30.8805,59633.0
2019-07-26 10:35:00,49.99,49.99,49.9,49.93,33358.0,30.8867,30.8867,30.8311,30.8496,33358.0
2019-07-26 10:40:00,49.93,49.93,49.78,49.81,45847.0,30.8496,30.8496,30.7569,30.7755,45847.0
2019-07-26 10:45:00,49.81,49.85,49.76,49.82,39074.0,30.7755,30.8002,30.7446,30.7816,39074.0
2019-07-26 10:50:00,49.83,49.88,49.81,49.87,27671.0,30.7878,30.8187,30.7755,30.8125,27671.0
2019-07-26 10:55:00,49.87,49.89,49.77,49.77,31694.0,30.8125,30.8249,30.7507,30.7507,31694.0
2019-07-26 11:00:00,49.76,49.79,49.68,49.7,58050.0,30.7446,30.7631,30.6951,30.7075,58050.0
2019-07-26 11:05:00,49.71,49.75,49.67,49.71,29340.0,30.7137,30.7384,30.689,30.7137,29340.0
2019-07-26 11:10:00,49.71,49.78,49.69,49.73,25213.0,30.7137,30.7569,30.7013,30.726,25213.0
2019-07-26 11:15:00,49.73,49.74,49.62,49.64,39648.0,30.726,30.7322,30.6581,30.6704,39648.0
2019-07-26 11:20:00,49.63,49.68,49.62,49.68,29501.0,30.6642,30.6951,30.6581,30.6951,29501.0
2019-07-26 11:25:00,49.68,49.77,49.67,49.76,45907.0,30.6951,30.7507,30.689,30.7446,45907.0
2019-07-26 11:30:00,49.76,49.8,49.73,49.75,30429.0,30.7446,30.7693,30.726,30.7384,30429.0
2019-07-26 11:35:00,49.74,49.77,49.7,49.73,18570.0,30.7322,30.7507,30.7075,30.726,18570.0
2019-07-26 11:40:00,49.71,49.72,49.66,49.7,30491.0,30.7137,30.7198,30.6828,30.7075,30491.0
2019-07-26 11:45:00,49.7,49.77,49.67,49.77,21703.0,30.7075,30.7507,30.689,30.7507,21703.0
2019-07-26 11:50:00,49.77,49.78,49.75,49.78,17809.0,30.7507,30.7569,30.7384,30.7569,17809.0
2019-07-26 11:55:00,49.77,49.81,49.72,49.81,30131.0,30.7507,30.7755,30.7198,30.7755,30131.0
2019-07-26 12:00:00,49.81,49.9,49.79,49.9,26389.0,30.7755,30.8311,30.7631,30.8311,26389.0
2019-07-26 12:05:00,49.89,49.91,49.84,49.87,21903.0,30.8249,30.8372,30.794,30.8125,21903.0
2019-07-26 12:10:00,49.87,49.89,49.85,49.87,20441.0,30.8125,30.8249,30.8002,30.8125,20441.0
2019-07-26 12:15:00,49.88,49.91,49.86,49.87,29593.0,30.8187,30.8372,30.8063,30.8125,29593.0
2019-07-26 12:20:00,49.87,49.87,49.82,49.83,28481.0,30.8125,30.8125,30.7816,30.7878,28481.0
2019-07-26 12:25:00,49.82,49.83,49.77,49.77,24252.0,30.7816,30.7878,30.7507,30.7507,24252.0
2019-07-26 12:30:00,49.78,49.85,49.78,49.84,30465.0,30.7569,30.8002,30.7569,30.794,30465.0
2019-07-26 12:35:00,49.84,49.9,49.84,49.87,22556.0,30.794,30.8311,30.794,30.8125,22556.0
2019-07-26 12:40:00,49.86,49.87,49.81,49.81,18999.0,30.8063,30.8125,30.7755,30.7755,18999.0
2019-07-26 12:45:00,49.82,49.85,49.81,49.84,22246.0,30.7816,30.8002,30.7755,30.794,22246.0
2019-07-26 12:50:00,49.84,49.88,49.82,49.87,49106.0,30.794,30.8187,30.7816,30.8125,49106.0
2019-07-26 12:55:00,49.87,49.89,49.84,49.88,19012.0,30.8125,30.8249,30.794,30.8187,19012.0
2019-07-26 13:00:00,49.88,49.91,49.84,49.87,40193.0,30.8187,30.8372,30.794,30.8125,40193.0
2019-07-26 13:05:00,49.87,49.93,49.87,49.88,21421.0,30.8125,30.8496,30.8125,30.8187,21421.0
2019-07-26 13:10:00,49.88,49.88,49.83,49.86,23337.0,30.8187,30.8187,30.7878,30.8063,23337.0
2019-07-26 13:15:00,49.86,49.91,49.85,49.9,20762.0,30.8063,30.8372,30.8002,30.8311,20762.0
2019-07-26 13:20:00,49.89,49.91,49.86,49.91,20947.0,30.8249,30.8372,30.8063,30.8372,20947.0
2019-07-26 13:25:00,49.91,49.94,49.9,49.93,26207.0,30.8372,30.8558,30.8311,30.8496,26207.0
2019-07-26 13:30:00,49.93,49.93,49.88,49.92,20433.0,30.8496,30.8496,30.8187,30.8434,20433.0
2019-07-26 13:35:00,49.92,49.94,49.9,49.93,26102.0,30.8434,30.8558,30.8311,30.8496,26102.0
2019-07-26 13:40:00,49.93,49.93,49.89,49.9,25290.0,30.8496,30.8496,30.8249,30.8311,25290.0
2019-07-26 13:45:00,49.9,49.91,49.86,49.88,37575.0,30.8311,30.8372,30.8063,30.8187,37575.0
2019-07-26 13:50:00,49.88,49.88,49.78,49.8,47743.0,30.8187,30.8187,30.7569,30.7693,47743.0
2019-07-26 13:55:00,49.8,49.82,49.75,49.76,30896.0,30.7693,30.7816,30.7384,30.7446,30896.0
2019-07-26 14:00:00,49.75,49.75,49.67,49.7,52656.0,30.7384,30.7384,30.689,30.7075,52656.0
2019-07-26 14:05:00,49.7,49.75,49.69,49.75,42874.0,30.7075,30.7384,30.7013,30.7384,42874.0
2019-07-26 14:10:00,49.75,49.75,49.7,49.72,28026.0,30.7384,30.7384,30.7075,30.7198,28026.0
2019-07-26 14:15:00,49.73,49.75,49.71,49.74,26410.0,30.726,30.7384,30.7137,30.7322,26410.0
2019-07-26 14:20:00,49.73,49.82,49.73,49.81,37395.0,30.726,30.7816,30.726,30.7755,37395.0
2019-07-26 14:25:00,49.81,49.93,49.81,49.93,23290.0,30.7755,30.8496,30.7755,30.8496,23290.0
2019-07-26 14:30:00,49.93,49.99,49.92,49.98,34080.0,30.8496,30.8867,30.8434,30.8805,34080.0
2019-07-26 14:35:00,49.99,50.04,49.95,49.98,103708.0,30.8867,30.9176,30.862,30.8805,103708.0
2019-07-26 14:40:00,49.98,50.02,49.97,49.99,43243.0,30.8805,30.9052,30.8743,30.8867,43243.0
2019-07-26 14:45:00,49.98,50.01,49.91,50.0,85143.0,30.8805,30.899,30.8372,30.8928,85143.0
2019-07-26 14:50:00,50.0,50.0,49.95,49.97,31246.0,30.8928,30.8928,30.862,30.8743,31246.0
2019-07-26 14:55:00,49.98,50.0,49.96,49.99,30744.0,30.8805,30.8928,30.8681,30.8867,30744.0
2019-07-26 15:00:00,49.99,50.09,49.98,50.09,45631.0,30.8867,30.9485,30.8805,30.9485,45631.0
2019-07-26 15:05:00,50.1,50.12,50.0,50.02,55069.0,30.9546,30.967,30.8928,30.9052,55069.0
2019-07-26 15:10:00,50.02,50.03,49.93,49.95,82473.0,30.9052,30.9114,30.8496,30.862,82473.0
2019-07-26 15:15:00,49.95,49.97,49.91,49.94,67086.0,30.862,30.8743,30.8372,30.8558,67086.0
2019-07-26 15:20:00,49.94,49.99,49.93,49.99,36482.0,30.8558,30.8867,30.8496,30.8867,36482.0
2019-07-26 15:25:00,49.98,49.98,49.92,49.93,42056.0,30.8805,30.8805,30.8434,30.8496,42056.0
2019-07-26 15:30:00,49.94,49.99,49.91,49.94,63304.0,30.8558,30.8867,30.8372,30.8558,63304.0
2019-07-26 15:35:00,49.94,50.0,49.92,49.93,92232.0,30.8558,30.8928,30.8434,30.8496,92232.0
2019-07-26 15:40:00,49.93,49.95,49.88,49.89,46002.0,30.8496,30.862,30.8187,30.8249,46002.0
2019-07-26 15:45:00,49.88,49.95,49.87,49.94,83380.0,30.8187,30.862,30.8125,30.8558,83380.0
2019-07-26 15:50:00,49.94,49.95,49.9,49.91,216477.0,30.8558,30.862,30.8311,30.8372,216477.0
2019-07-26 15:55:00,49.92,49.92,49.85,49.87,402787.0,30.8434,30.8434,30.8002,30.8125,402787.0
2019-07-29 09:30:00,49.95,50.08,49.92,50.06,168121.0,30.862,30.9423,30.8434,30.9299,168121.0
2019-07-29 09:35:00,50.05,50.48,50.03,50.45,154456.0,30.9237,31.1894,30.9114,31.1709,154456.0
2019-07-29 09:40:00,50.44,50.49,50.36,50.44,116791.0,31.1647,31.1956,31.1153,31.1647,116791.0
2019-07-29 09:45:00,50.43,50.54,50.35,50.5,126284.0,31.1585,31.2265,31.1091,31.2018,126284.0
2019-07-29 09:50:00,50.51,50.58,50.43,50.55,52250.0,31.208,31.2512,31.1585,31.2327,52250.0
2019-07-29 09:55:00,50.55,50.57,50.39,50.41,54920.0,31.2327,31.245,31.1338,31.1462,54920.0
2019-07-29 10:00:00,50.4,50.43,50.31,50.33,47176.0,31.14,31.1585,31.0844,31.0967,47176.0
2019-07-29 10:05:00,50.32,50.38,50.19,50.27,70887.0,31.0906,31.1276,31.0102,31.0597,70887.0
2019-07-29 10:10:00,50.27,50.3,50.17,50.19,64146.0,31.0597,31.0782,30.9979,31.0102,64146.0
2019-07-29 10:15:00,50.19,50.25,50.07,50.1,60685.0,31.0102,31.0473,30.9361,30.9546,60685.0
2019-07-29 10:20:00,50.09,50.12,50.05,50.08,42172.0,30.9485,30.967,30.9237,30.9423,42172.0
2019-07-29 10:25:00,50.08,50.2,50.07,50.17,37752.0,30.9423,31.0164,30.9361,30.9979,37752.0
2019-07-29 10:30:00,50.18,50.27,50.18,50.24,38615.0,31.0041,31.0597,31.0041,31.0411,38615.0
2019-07-29 10:35:00,50.24,50.24,50.18,50.23,33851.0,31.0411,31.0411,31.0041,31.035,33851.0
2019-07-29 10:40:00,50.23,50.25,50.07,50.21,91964.0,31.035,31.0473,30.9361,31.0226,91964.0
2019-07-29 10:45:00,50.2,50.29,50.19,50.28,41188.0,31.0164,31.072,31.0102,31.0658,41188.0
2019-07-29 10:50:00,50.28,50.31,50.27,50.29,40871.0,31.0658,31.0844,31.0597,31.072,40871.0
2019-07-29 10:55:00,50.29,50.34,50.25,50.32,35530.0,31.072,31.1029,31.0473,31.0906,35530.0
2019-07-29 11:00:00,50.32,50.35,50.22,50.22,48919.0,31.0906,31.1091,31.0288,31.0288,48919.0
2019-07-29 11:05:00,50.22,50.3,50.18,50.3,35686.0,31.0288,31.0782,31.0041,31.0782,35686.0
2019-07-29 11:10:00,50.32,50.41,50.31,50.36,44211.0,31.0906,31.1462,31.0844,31.1153,44211.0
2019-07-29 11:15:00,50.37,50.49,50.34,50.43,76279.0,31.1215,31.1956,31.1029,31.1585,76279.0
2019-07-29 11:20:00,50.44,50.49,50.42,50.44,41469.0,31.1647,31.1956,31.1523,31.1647,41469.0
2019-07-29 11:25:00,50.43,50.46,50.41,50.45,63633.0,31.1585,31.1771,31.1462,31.1709,63633.0
2019-07-29 11:30:00,50.45,50.47,50.39,50.45,47182.0,31.1709,31.1832,31.1338,31.1709,47182.0
2019-07-29 11:35:00,50.44,50.47,50.43,50.44,51560.0,31.1647,31.1832,31.1585,31.1647,51560.0
2019-07-29 11:40:00,50.44,50.45,50.36,50.39,27965.0,31.1647,31.1709,31.1153,31.1338,27965.0
2019-07-29 11:45:00,50.39,50.4,50.25,50.3,44311.0,31.1338,31.14,31.0473,31.0782,44311.0
2019-07-29 11:50:00,50.3,50.31,50.23,50.29,57821.0,31.0782,31.0844,31.035,31.072,57821.0
2019-07-29 11:55:00,50.3,50.34,50.23,50.28,60915.0,31.0782,31.1029,31.035,31.0658,60915.0
2019-07-29 12:00:00,50.27,50.39,50.24,50.36,56405.0,31.0597,31.1338,31.0411,31.1153,56405.0
2019-07-29 12:05:00,50.36,50.43,50.34,50.35,56060.0,31.1153,31.1585,31.1029,31.1091,56060.0
2019-07-29 12:10:00,50.34,50.35,50.28,50.29,49545.0,31.1029,31.1091,31.0658,31.072,49545.0
2019-07-29 12:15:00,50.29,50.32,50.23,50.23,29047.0,31.072,31.0906,31.035,31.035,29047.0
2019-07-29 12:20:00,50.23,50.24,50.16,50.17,42446.0,31.035,31.0411,30.9917,30.9979,42446.0
2019-07-29 12:25:00,50.16,50.19,50.12,50.19,36923.0,30.9917,31.0102,30.967,31.0102,36923.0
2019-07-29 12:30:00,50.19,50.21,50.18,50.18,25808.0,31.0102,31.0226,31.0041,31.0041,25808.0
2019-07-29 12:35:00,50.18,50.26,50.17,50.2,35034.0,31.0041,31.0535,30.9979,31.0164,35034.0
2019-07-29 12:40:00,50.2,50.23,50.17,50.22,33110.0,31.0164,31.035,30.9979,31.0288,33110.0
2019-07-29 12:45:00,50.22,50.3,50.21,50.26,29566.0,31.0288,31.0782,31.0226,31.0535,29566.0
2019-07-29 12:50:00,50.28,50.31,50.25,50.27,27843.0,31.0658,31.0844,31.0473,31.0597,27843.0
2019-07-29 12:55:00,50.26,50.29,50.25,50.27,28522.0,31.0535,31.072,31.0473,31.0597,28522.0
2019-07-29 13:00:00,50.28,50.34,50.25,50.31,40199.0,31.0658,31.1029,31.0473,31.0844,40199.0
2019-07-29 13:05:00,50.31,50.32,50.27,50.28,32369.0,31.0844,31.0906,31.0597,31.0658,32369.0
2019-07-29 13:10:00,50.27,50.3,50.24,50.25,29759.0,31.0597,31.0782,31.0411,31.0473,29759.0
2019-07-29 13:15:00,50.24,50.31,50.24,50.3,30360.0,31.0411,31.0844,31.0411,31.0782,30360.0
2019-07-29 13:20:00,50.3,50.33,50.22,50.26,31716.0,31.0782,31.0967,31.0288,31.0535,31716.0
2019-07-29 13:25:00,50.26,50.26,50.18,50.23,35004.0,31.0535,31.0535,31.0041,31.035,35004.0
2019-07-29 13:30:00,50.23,50.27,50.23,50.26,29580.0,31.035,31.0597,31.035,31.0535,29580.0
2019-07-29 13:35:00,50.27,50.27,50.24,50.26,33095.0,31.0597,31.0597,31.0411,31.0535,33095.0
2019-07-29 13:40:00,50.26,50.29,50.26,50.27,27660.0,31.0535,31.072,31.0535,31.0597,27660.0
2019-07-29 13:45:00,50.28,50.33,50.28,50.29,37622.0,31.0658,31.0967,31.0658,31.072,37622.0
2019-07-29 13:50:00,50.3,50.32,50.24,50.25,33072.0,31.0782,31.0906,31.0411,31.0473,33072.0
2019-07-29 13:55:00,50.25,50.28,50.09,50.09,81961.0,31.0473,31.0658,30.9485,30.9485,81961.0
2019-07-29 14:00:00,50.09,50.13,50.03,50.12,77941.0,30.9485,30.9732,30.9114,30.967,77941.0
2019-07-29 14:05:00,50.11,50.16,50.1,50.15,33007.0,30.9608,30.9917,30.9546,30.9855,33007.0
2019-07-29 14:10:00,50.16,50.31,50.15,50.24,120174.0,30.9917,31.0844,30.9855,31.0411,120174.0
2019-07-29 14:15:00,50.24,50.25,50.16,50.18,31711.0,31.0411,31.0473,30.9917,31.0041,31711.0
2019-07-29 14:20:00,50.17,50.21,50.16,50.18,35652.0,30.9979,31.0226,30.9917,31.0041,35652.0
2019-07-29 14:25:00,50.18,50.26,50.17,50.23,39582.0,31.0041,31.0535,30.9979,31.035,39582.0
2019-07-29 14:30:00,50.23,50.29,50.2,50.27,27855.0,31.035,31.072,31.0164,31.0597,27855.0
2019-07-29 14:35:00,50.26,50.27,50.19,50.21,50185.0,31.0535,31.0597,31.0102,31.0226,50185.0
2019-07-29 14:40:00,50.21,50.22,50.15,50.19,35587.0,31.0226,31.0288,30.9855,31.0102,35587.0
2019-07-29 14:45:00,50.19,50.19,50.15,50.18,34050.0,31.0102,31.0102,30.9855,31.0041,34050.0
2019-07-29 14:50:00,50.18,50.22,50.18,50.19,24571.0,31.0041,31.0288,31.0041,31.0102,24571.0
2019-07-29 14:55:00,50.19,50.23,50.18,50.21,28459.0,31.0102,31.035,31.0041,31.0226,28459.0
2019-07-29 15:00:00,50.22,50.22,50.17,50.18,32490.0,31.0288,31.0288,30.9979,31.0041,32490.0
2019-07-29 15:05:00,50.18,50.23,50.17,50.22,34824.0,31.0041,31.035,30.9979,31.0288,34824.0
2019-07-29 15:10:00,50.21,50.26,50.2,50.22,58449.0,31.0226,31.0535,31.0164,31.0288,58449.0
2019-07-29 15:15:00,50.21,50.26,50.21,50.26,27174.0,31.0226,31.0535,31.0226,31.0535,27174.0
2019-07-29 15:20:00,50.26,50.3,50.26,50.3,46093.0,31.0535,31.0782,31.0535,31.0782,46093.0
2019-07-29 15:25:00,50.29,50.31,50.27,50.28,47973.0,31.072,31.0844,31.0597,31.0658,47973.0
2019-07-29 15:30:00,50.28,50.3,50.26,50.29,50675.0,31.0658,31.0782,31.0535,31.072,50675.0
2019-07-29 15:35:00,50.29,50.34,50.28,50.33,69861.0,31.072,31.1029,31.0658,31.0967,69861.0
2019-07-29 15:40:00,50.34,50.39,50.31,50.38,89235.0,31.1029,31.1338,31.0844,31.1276,89235.0
2019-07-29 15:45:00,50.38,50.4,50.33,50.39,82255.0,31.1276,31.14,31.0967,31.1338,82255.0
2019-07-29 15:50:00,50.39,50.4,50.31,50.34,199528.0,31.1338,31.14,31.0844,31.1029,199528.0
2019-07-29 15:55:00,50.34,50.46,50.3,50.31,544978.0,31.1029,31.1771,31.0782,31.0844,544978.0
2019-07-30 09:30:00,49.6,49.67,48.23,48.23,976814.0,30.6457,30.689,29.7992,29.7992,976814.0
2019-07-30 09:35:00,48.22,48.22,47.67,47.77,738261.0,29.7931,29.7931,29.4532,29.515,738261.0
2019-07-30 09:40:00,47.76,47.88,47.38,47.46,504611.0,29.5088,29.583,29.2741,29.3235,504611.0
2019-07-30 09:45:00,47.45,48.24,47.35,48.15,559109.0,29.3173,29.8054,29.2555,29.7498,559109.0
2019-07-30 09:50:00,48.14,48.17,47.8,47.83,311043.0,29.7436,29.7622,29.5336,29.5521,311043.0
2019-07-30 09:55:00,47.84,48.08,47.81,48.07,183615.0,29.5583,29.7066,29.5397,29.7004,183615.0
2019-07-30 10:00:00,48.06,48.2,47.95,48.19,254961.0,29.6942,29.7807,29.6262,29.7745,254961.0
2019-07-30 10:05:00,48.19,48.54,48.17,48.31,221406.0,29.7745,29.9908,29.7622,29.8487,221406.0
2019-07-30 10:10:00,48.31,48.44,48.29,48.41,147509.0,29.8487,29.929,29.8363,29.9105,147509.0
2019-07-30 10:15:00,48.41,48.66,48.23,48.24,171519.0,29.9105,30.0649,29.7992,29.8054,171519.0
2019-07-30 10:20:00,48.24,48.35,48.1,48.13,146396.0,29.8054,29.8734,29.7189,29.7375,146396.0
2019-07-30 10:25:00,48.12,48.54,48.12,48.53,106112.0,29.7313,29.9908,29.7313,29.9846,106112.0
2019-07-30 10:30:00,48.53,48.7,48.42,48.66,116161.0,29.9846,30.0896,29.9166,30.0649,116161.0
2019-07-30 10:35:00,48.66,48.77,48.6,48.63,145832.0,30.0649,30.1329,30.0278,30.0464,145832.0
2019-07-30 10:40:00,48.63,48.63,48.37,48.37,80737.0,30.0464,30.0464,29.8857,29.8857,80737.0
2019-07-30 10:45:00,48.38,48.55,48.29,48.47,121751.0,29.8919,29.997,29.8363,29.9475,121751.0
2019-07-30 10:50:00,48.45,48.57,48.3,48.52,82853.0,29.9352,30.0093,29.8425,29.9784,82853.0
2019-07-30 10:55:00,48.52,48.52,48.19,48.3,113814.0,29.9784,29.9784,29.7745,29.8425,113814.0
2019-07-30 11:00:00,48.3,48.45,48.28,48.38,71712.0,29.8425,29.9352,29.8301,29.8919,71712.0
2019-07-30 11:05:00,48.37,48.42,48.19,48.31,118484.0,29.8857,29.9166,29.7745,29.8487,118484.0
2019-07-30 11:10:00,48.3,48.41,48.28,48.33,76112.0,29.8425,29.9105,29.8301,29.861,76112.0
2019-07-30 11:15:00,48.33,48.39,48.29,48.35,80634.0,29.861,29.8981,29.8363,29.8734,80634.0
2019-07-30 11:20:00,48.36,48.36,48.14,48.25,80764.0,29.8796,29.8796,29.7436,29.8116,80764.0
2019-07-30 11:25:00,48.26,48.32,48.1,48.13,89003.0,29.8178,29.8548,29.7189,29.7375,89003.0
2019-07-30 11:30:00,48.13,48.15,48.06,48.13,102554.0,29.7375,29.7498,29.6942,29.7375,102554.0
2019-07-30 11:35:00,48.12,48.22,48.03,48.11,89477.0,29.7313,29.7931,29.6757,29.7251,89477.0
2019-07-30 11:40:00,48.1,48.13,48.01,48.02,127587.0,29.7189,29.7375,29.6633,29.6695,127587.0
2019-07-30 11:45:00,48.02,48.11,48.0,48.02,88509.0,29.6695,29.7251,29.6571,29.6695,88509.0
2019-07-30 11:50:00,48.03,48.08,47.95,48.02,146305.0,29.6757,29.7066,29.6262,29.6695,146305.0
2019-07-30 11:55:00,48.03,48.05,47.96,48.0,61707.0,29.6757,29.688,29.6324,29.6571,61707.0
2019-07-30 12:00:00,48.0,48.16,47.97,48.16,99183.0,29.6571,29.756,29.6386,29.756,99183.0
2019-07-30 12:05:00,48.16,48.28,48.14,48.24,108234.0,29.756,29.8301,29.7436,29.8054,108234.0
2019-07-30 12:10:00,48.24,48.53,48.24,48.49,170518.0,29.8054,29.9846,29.8054,29.9599,170518.0
2019-07-30 12:15:00,48.48,48.61,48.42,48.59,168547.0,29.9537,30.034,29.9166,30.0217,168547.0
2019-07-30 12:20:00,48.59,48.79,48.57,48.78,285364.0,30.0217,30.1452,30.0093,30.1391,285364.0
2019-07-30 12:25:00,48.78,48.79,48.46,48.5,101042.0,30.1391,30.1452,29.9413,29.9661,101042.0
2019-07-30 12:30:00,48.49,48.59,48.44,48.52,73349.0,29.9599,30.0217,29.929,29.9784,73349.0
2019-07-30 12:35:00,48.52,48.6,48.49,48.59,68882.0,29.9784,30.0278,29.9599,30.0217,68882.0
2019-07-30 12:40:00,48.59,48.7,48.58,48.6,61121.0,30.0217,30.0896,30.0155,30.0278,61121.0
2019-07-30 12:45:00,48.61,48.61,48.41,48.45,49131.0,30.034,30.034,29.9105,29.9352,49131.0
2019-07-30 12:50:00,48.45,48.46,48.4,48.42,44955.0,29.9352,29.9413,29.9043,29.9166,44955.0
2019-07-30 12:55:00,48.41,48.47,48.29,48.3,81380.0,29.9105,29.9475,29.8363,29.8425,81380.0
2019-07-30 13:00:00,48.3,48.35,48.23,48.3,79351.0,29.8425,29.8734,29.7992,29.8425,79351.0
2019-07-30 13:05:00,48.3,48.33,48.16,48.24,62433.0,29.8425,29.861,29.756,29.8054,62433.0
2019-07-30 13:10:00,48.23,48.27,48.19,48.22,49942.0,29.7992,29.824,29.7745,29.7931,49942.0
2019-07-30 13:15:00,48.22,48.22,48.13,48.21,60684.0,29.7931,29.7931,29.7375,29.7869,60684.0
2019-07-30 13:20:00,48.21,48.29,48.2,48.26,56795.0,29.7869,29.8363,29.7807,29.8178,56795.0
2019-07-30 13:25:00,48.26,48.27,48.2,48.21,68546.0,29.8178,29.824,29.7807,29.7869,68546.0
2019-07-30 13:30:00,48.2,48.29,48.19,48.25,73185.0,29.7807,29.8363,29.7745,29.8116,73185.0
2019-07-30 13:35:00,48.24,48.28,48.24,48.27,45107.0,29.8054,29.8301,29.8054,29.824,45107.0
2019-07-30 13:40:00,48.26,48.29,48.19,48.19,66865.0,29.8178,29.8363,29.7745,29.7745,66865.0
2019-07-30 13:45:00,48.19,48.21,48.06,48.1,89485.0,29.7745,29.7869,29.6942,29.7189,89485.0
2019-07-30 13:50:00,48.11,48.18,48.09,48.17,49719.0,29.7251,29.7683,29.7127,29.7622,49719.0
2019-07-30 13:55:00,48.18,48.2,48.1,48.12,50690.0,29.7683,29.7807,29.7189,29.7313,50690.0
2019-07-30 14:00:00,48.12,48.22,48.11,48.21,58644.0,29.7313,29.7931,29.7251,29.7869,58644.0
2019-07-30 14:05:00,48.2,48.25,48.19,48.23,48939.0,29.7807,29.8116,29.7745,29.7992,48939.0
2019-07-30 14:10:00,48.23,48.32,48.22,48.28,88375.0,29.7992,29.8548,29.7931,29.8301,88375.0
2019-07-30 14:15:00,48.28,48.28,48.15,48.15,50844.0,29.8301,29.8301,29.7498,29.7498,50844.0
2019-07-30 14:20:00,48.16,48.2,48.13,48.19,104328.0,29.756,29.7807,29.7375,29.7745,104328.0
2019-07-30 14:25:00,48.19,48.27,48.15,48.19,141674.0,29.7745,29.824,29.7498,29.7745,141674.0
2019-07-30 14:30:00,48.19,48.25,48.17,48.21,60378.0,29.7745,29.8116,29.7622,29.7869,60378.0
2019-07-30 14:35:00,48.21,48.27,48.18,48.21,61895.0,29.7869,29.824,29.7683,29.7869,61895.0
2019-07-30 14:40:00,48.21,48.22,48.13,48.19,86482.0,29.7869,29.7931,29.7375,29.7745,86482.0
2019-07-30 14:45:00,48.2,48.39,48.19,48.39,92777.0,29.7807,29.8981,29.7745,29.8981,92777.0
2019-07-30 14:50:00,48.39,48.41,48.35,48.36,95146.0,29.8981,29.9105,29.8734,29.8796,95146.0
2019-07-30 14:55:00,48.35,48.35,48.29,48.3,76679.0,29.8734,29.8734,29.8363,29.8425,76679.0
2019-07-30 15:00:00,48.3,48.36,48.28,48.28,85403.0,29.8425,29.8796,29.8301,29.8301,85403.0
2019-07-30 15:05:00,48.29,48.3,48.24,48.29,72538.0,29.8363,29.8425,29.8054,29.8363,72538.0
2019-07-30 15:10:00,48.29,48.35,48.28,48.35,91551.0,29.8363,29.8734,29.8301,29.8734,91551.0
2019-07-30 15:15:00,48.35,48.37,48.27,48.28,85489.0,29.8734,29.8857,29.824,29.8301,85489.0
2019-07-30 15:20:00,48.28,48.31,48.23,48.3,114702.0,29.8301,29.8487,29.7992,29.8425,114702.0
2019-07-30 15:25:00,48.3,48.35,48.26,48.29,85650.0,29.8425,29.8734,29.8178,29.8363,85650.0
2019-07-30 15:30:00,48.29,48.43,48.28,48.43,118882.0,29.8363,29.9228,29.8301,29.9228,118882.0
2019-07-30 15:35:00,48.42,48.47,48.37,48.39,151319.0,29.9166,29.9475,29.8857,29.8981,151319.0
2019-07-30 15:40:00,48.39,48.49,48.37,48.45,161437.0,29.8981,29.9599,29.8857,29.9352,161437.0
2019-07-30 15:45:00,48.45,48.63,48.38,48.59,177244.0,29.9352,30.0464,29.8919,30.0217,177244.0
2019-07-30 15:50:00,48.59,48.63,48.52,48.54,220725.0,30.0217,30.0464,29.9784,29.9908,220725.0
2019-07-30 15:55:00,48.53,48.55,48.41,48.52,520261.0,29.9846,29.997,29.9105,29.9784,520261.0
2019-07-31 09:30:00,48.31,48.55,48.19,48.4,234101.0,29.8487,29.997,29.7745,29.9043,234101.0
2019-07-31 09:35:00,48.41,48.44,48.31,48.36,62387.0,29.9105,29.929,29.8487,29.8796,62387.0
2019-07-31 09:40:00,48.35,48.37,48.03,48.12,141544.0,29.8734,29.8857,29.6757,29.7313,141544.0
2019-07-31 09:45:00,48.11,48.26,48.07,48.1,72819.0,29.7251,29.8178,29.7004,29.7189,72819.0
2019-07-31 09:50:00,48.11,48.17,48.03,48.11,84027.0,29.7251,29.7622,29.6757,29.7251,84027.0
2019-07-31 09:55:00,48.11,48.17,48.03,48.09,78877.0,29.7251,29.7622,29.6757,29.7127,78877.0
2019-07-31 10:00:00,48.09,48.22,48.08,48.2,68783.0,29.7127,29.7931,29.7066,29.7807,68783.0
2019-07-31 10:05:00,48.19,48.2,48.1,48.11,52991.0,29.7745,29.7807,29.7189,29.7251,52991.0
2019-07-31 10:10:00,48.1,48.17,48.0,48.01,80291.0,29.7189,29.7622,29.6571,29.6633,80291.0
2019-07-31 10:15:00,48.01,48.23,47.98,48.16,104899.0,29.6633,29.7992,29.6448,29.756,104899.0
2019-07-31 10:20:00,48.16,48.19,48.11,48.18,72612.0,29.756,29.7745,29.7251,29.7683,72612.0
2019-07-31 10:25:00,48.19,48.21,48.11,48.11,52773.0,29.7745,29.7869,29.7251,29.7251,52773.0
2019-07-31 10:30:00,48.12,48.12,47.95,47.95,132589.0,29.7313,29.7313,29.6262,29.6262,132589.0
2019-07-31 10:35:00,47.96,48.05,47.95,48.0,59065.0,29.6324,29.688,29.6262,29.6571,59065.0
2019-07-31 10:40:00,48.0,48.01,47.9,47.91,66126.0,29.6571,29.6633,29.5953,29.6015,66126.0
2019-07-31 10:45:00,47.91,48.03,47.84,47.91,63517.0,29.6015,29.6757,29.5583,29.6015,63517.0
2019-07-31 10:50:00,47.91,47.91,47.83,47.84,56032.0,29.6015,29.6015,29.5521,29.5583,56032.0
2019-07-31 10:55:00,47.83,47.88,47.82,47.84,45762.0,29.5521,29.583,29.5459,29.5583,45762.0
2019-07-31 11:00:00,47.84,47.85,47.78,47.79,102627.0,29.5583,29.5645,29.5212,29.5274,102627.0
2019-07-31 11:05:00,47.78,47.81,47.76,47.79,79735.0,29.5212,29.5397,29.5088,29.5274,79735.0
2019-07-31 11:10:00,47.79,47.85,47.72,47.82,77423.0,29.5274,29.5645,29.4841,29.5459,77423.0
2019-07-31 11:15:00,47.81,47.85,47.75,47.76,62220.0,29.5397,29.5645,29.5027,29.5088,62220.0
2019-07-31 11:20:00,47.76,47.8,47.73,47.78,45138.0,29.5088,29.5336,29.4903,29.5212,45138.0
2019-07-31 11:25:00,47.79,47.8,47.73,47.74,51970.0,29.5274,29.5336,29.4903,29.4965,51970.0
2019-07-31 11:30:00,47.73,47.78,47.68,47.75,78524.0,29.4903,29.5212,29.4594,29.5027,78524.0
2019-07-31 11:35:00,47.76,47.76,47.67,47.73,51748.0,29.5088,29.5088,29.4532,29.4903,51748.0
2019-07-31 11:40:00,47.73,47.87,47.73,47.86,64767.0,29.4903,29.5768,29.4903,29.5706,64767.0
2019-07-31 11:45:00,47.86,47.87,47.82,47.85,71917.0,29.5706,29.5768,29.5459,29.5645,71917.0
2019-07-31 11:50:00,47.85,47.89,47.83,47.84,45784.0,29.5645,29.5892,29.5521,29.5583,45784.0
2019-07-31 11:55:00,47.83,47.89,47.82,47.86,65055.0,29.5521,29.5892,29.5459,29.5706,65055.0
2019-07-31 12:00:00,47.85,47.99,47.84,47.98,125366.0,29.5645,29.651,29.5583,29.6448,125366.0
2019-07-31 12:05:00,47.98,48.0,47.95,47.99,46750.0,29.6448,29.6571,29.6262,29.651,46750.0
2019-07-31 12:10:00,47.98,47.99,47.9,47.91,36800.0,29.6448,29.651,29.5953,29.6015,36800.0
2019-07-31 12:15:00,47.9,47.99,47.9,47.98,97139.0,29.5953,29.651,29.5953,29.6448,97139.0
2019-07-31 12:20:00,47.98,48.0,47.96,47.98,121048.0,29.6448,29.6571,29.6324,29.6448,121048.0
2019-07-31 12:25:00,47.98,47.99,47.92,47.96,38406.0,29.6448,29.651,29.6077,29.6324,38406.0
2019-07-31 12:30:00,47.95,48.0,47.94,47.99,43740.0,29.6262,29.6571,29.6201,29.651,43740.0
2019-07-31 12:35:00,47.99,47.99,47.93,47.98,45332.0,29.651,29.651,29.6139,29.6448,45332.0
2019-07-31 12:40:00,47.98,47.99,47.93,47.95,49659.0,29.6448,29.651,29.6139,29.6262,49659.0
2019-07-31 12:45:00,47.95,47.99,47.95,47.97,40945.0,29.6262,29.651,29.6262,29.6386,40945.0
2019-07-31 12:50:00,47.98,47.99,47.95,47.97,33740.0,29.6448,29.651,29.6262,29.6386,33740.0
2019-07-31 12:55:00,47.97,47.99,47.95,47.98,78525.0,29.6386,29.651,29.6262,29.6448,78525.0
2019-07-31 13:00:00,47.97,48.0,47.97,47.97,243627.0,29.6386,29.6571,29.6386,29.6386,243627.0
2019-07-31 13:05:00,47.98,47.99,47.94,47.98,65174.0,29.6448,29.651,29.6201,29.6448,65174.0
2019-07-31 13:10:00,47.98,47.99,47.96,47.97,50719.0,29.6448,29.651,29.6324,29.6386,50719.0
2019-07-31 13:15:00,47.96,47.99,47.95,47.96,36039.0,29.6324,29.651,29.6262,29.6324,36039.0
2019-07-31 13:20:00,47.96,47.96,47.93,47.94,47046.0,29.6324,29.6324,29.6139,29.6201,47046.0
2019-07-31 13:25:00,47.95,47.96,47.91,47.94,41096.0,29.6262,29.6324,29.6015,29.6201,41096.0
2019-07-31 13:30:00,47.94,48.0,47.92,47.98,80967.0,29.6201,29.6571,29.6077,29.6448,80967.0
2019-07-31 13:35:00,47.98,47.98,47.94,47.95,39109.0,29.6448,29.6448,29.6201,29.6262,39109.0
2019-07-31 13:40:00,47.95,48.04,47.95,48.0,77904.0,29.6262,29.6818,29.6262,29.6571,77904.0
2019-07-31 13:45:00,48.0,48.0,47.92,47.93,51596.0,29.6571,29.6571,29.6077,29.6139,51596.0
2019-07-31 13:50:00,47.93,47.93,47.82,47.86,90894.0,29.6139,29.6139,29.5459,29.5706,90894.0
2019-07-31 13:55:00,47.86,47.93,47.78,47.93,156010.0,29.5706,29.6139,29.5212,29.6139,156010.0
2019-07-31 14:00:00,47.92,47.92,47.65,47.79,151086.0,29.6077,29.6077,29.4409,29.5274,151086.0
2019-07-31 14:05:00,47.79,47.87,47.74,47.75,79720.0,29.5274,29.5768,29.4965,29.5027,79720.0
2019-07-31 14:10:00,47.74,47.78,47.68,47.68,66909.0,29.4965,29.5212,29.4594,29.4594,66909.0
2019-07-31 14:15:00,47.69,47.7,47.6,47.66,95256.0,29.4656,29.4718,29.41,29.4471,95256.0
2019-07-31 14:20:00,47.66,47.69,47.6,47.63,79588.0,29.4471,29.4656,29.41,29.4285,79588.0
2019-07-31 14:25:00,47.63,47.67,47.6,47.6,73529.0,29.4285,29.4532,29.41,29.41,73529.0
2019-07-31 14:30:00,47.6,47.67,47.57,47.61,102790.0,29.41,29.4532,29.3915,29.4162,102790.0
2019-07-31 14:35:00,47.61,47.62,47.43,47.44,222259.0,29.4162,29.4223,29.305,29.3111,222259.0
2019-07-31 14:40:00,47.44,47.47,47.28,47.3,190964.0,29.3111,29.3297,29.2123,29.2246,190964.0
2019-07-31 14:45:00,47.3,47.3,47.04,47.05,213784.0,29.2246,29.2246,29.064,29.0702,213784.0
2019-07-31 14:50:00,47.04,47.04,46.72,46.99,257103.0,29.064,29.064,28.8663,29.0331,257103.0
2019-07-31 14:55:00,46.99,47.22,46.97,47.22,198796.0,29.0331,29.1752,29.0207,29.1752,198796.0
2019-07-31 15:00:00,47.21,47.44,47.13,47.36,167002.0,29.169,29.3111,29.1196,29.2617,167002.0
2019-07-31 15:05:00,47.37,47.43,47.27,47.36,132174.0,29.2679,29.305,29.2061,29.2617,132174.0
2019-07-31 15:10:00,47.36,47.37,47.21,47.34,120290.0,29.2617,29.2679,29.169,29.2493,120290.0
2019-07-31 15:15:00,47.33,47.46,47.23,47.39,144583.0,29.2432,29.3235,29.1814,29.2802,144583.0
2019-07-31 15:20:00,47.38,47.48,47.32,47.39,143381.0,29.2741,29.3358,29.237,29.2802,143381.0
2019-07-31 15:25:00,47.4,47.43,47.35,47.36,124256.0,29.2864,29.305,29.2555,29.2617,124256.0
2019-07-31 15:30:00,47.35,47.37,47.3,47.31,147255.0,29.2555,29.2679,29.2246,29.2308,147255.0
2019-07-31 15:35:00,47.3,47.39,47.29,47.33,171016.0,29.2246,29.2802,29.2185,29.2432,171016.0
2019-07-31 15:40:00,47.34,47.41,47.28,47.41,173287.0,29.2493,29.2926,29.2123,29.2926,173287.0
2019-07-31 15:45:00,47.41,47.41,47.22,47.23,319063.0,29.2926,29.2926,29.1752,29.1814,319063.0
2019-07-31 15:50:00,47.23,47.25,47.16,47.19,447488.0,29.1814,29.1937,29.1381,29.1567,447488.0
2019-07-31 15:55:00,47.19,47.26,47.04,47.04,779893.0,29.1567,29.1999,29.064,29.064,779893.0
2019-08-01 09:30:00,47.5,47.76,47.4,47.73,315650.0,29.3482,29.5088,29.2864,29.4903,315650.0
2019-08-01 09:35:00,47.73,48.07,47.72,48.05,205770.0,29.4903,29.7004,29.4841,29.688,205770.0
2019-08-01 09:40:00,48.05,48.21,47.89,48.18,193931.0,29.688,29.7869,29.5892,29.7683,193931.0
2019-08-01 09:45:00,48.18,48.26,48.09,48.12,160362.0,29.7683,29.8178,29.7127,29.7313,160362.0
2019-08-01 09:50:00,48.11,48.16,48.0,48.03,152875.0,29.7251,29.756,29.6571,29.6757,152875.0
2019-08-01 09:55:00,48.02,48.18,48.02,48.15,45240.0,29.6695,29.7683,29.6695,29.7498,45240.0
2019-08-01 10:00:00,48.15,48.16,48.03,48.07,66241.0,29.7498,29.756,29.6757,29.7004,66241.0
2019-08-01 10:05:00,48.08,48.37,48.08,48.34,151567.0,29.7066,29.8857,29.7066,29.8672,151567.0
2019-08-01 10:10:00,48.34,48.37,48.26,48.3,78641.0,29.8672,29.8857,29.8178,29.8425,78641.0
2019-08-01 10:15:00,48.31,48.35,48.27,48.34,58087.0,29.8487,29.8734,29.824,29.8672,58087.0
2019-08-01 10:20:00,48.34,48.44,48.33,48.44,91300.0,29.8672,29.929,29.861,29.929,91300.0
2019-08-01 10:25:00,48.43,48.48,48.4,48.44,103412.0,29.9228,29.9537,29.9043,29.929,103412.0
2019-08-01 10:30:00,48.46,48.66,48.45,48.59,175283.0,29.9413,30.0649,29.9352,30.0217,175283.0
2019-08-01 10:35:00,48.59,48.6,48.46,48.48,93085.0,30.0217,30.0278,29.9413,29.9537,93085.0
2019-08-01 10:40:00,48.49,48.64,48.49,48.58,107508.0,29.9599,30.0526,29.9599,30.0155,107508.0
2019-08-01 10:45:00,48.56,48.58,48.47,48.57,70942.0,30.0031,30.0155,29.9475,30.0093,70942.0
2019-08-01 10:50:00,48.58,48.63,48.54,48.59,77409.0,30.0155,30.0464,29.9908,30.0217,77409.0
2019-08-01 10:55:00,48.59,48.6,48.45,48.52,63391.0,30.0217,30.0278,29.9352,29.9784,63391.0
2019-08-01 11:00:00,48.51,48.53,48.34,48.37,65790.0,29.9722,29.9846,29.8672,29.8857,65790.0
2019-08-01 11:05:00,48.36,48.43,48.35,48.37,31511.0,29.8796,29.9228,29.8734,29.8857,31511.0
2019-08-01 11:10:00,48.37,48.4,48.32,48.33,39909.0,29.8857,29.9043,29.8548,29.861,39909.0
2019-08-01 11:15:00,48.33,48.44,48.29,48.43,66581.0,29.861,29.929,29.8363,29.9228,66581.0
2019-08-01 11:20:00,48.41,48.45,48.35,48.36,35183.0,29.9105,29.9352,29.8734,29.8796,35183.0
2019-08-01 11:25:00,48.36,48.42,48.32,48.38,41654.0,29.8796,29.9166,29.8548,29.8919,41654.0
2019-08-01 11:30:00,48.38,48.41,48.32,48.4,40835.0,29.8919,29.9105,29.8548,29.9043,40835.0
2019-08-01 11:35:00,48.39,48.4,48.33,48.4,39874.0,29.8981,29.9043,29.861,29.9043,39874.0
2019-08-01 11:40:00,48.39,48.39,48.31,48.32,38547.0,29.8981,29.8981,29.8487,29.8548,38547.0
2019-08-01 11:45:00,48.32,48.36,48.29,48.35,49081.0,29.8548,29.8796,29.8363,29.8734,49081.0
2019-08-01 11:50:00,48.35,48.41,48.33,48.35,50532.0,29.8734,29.9105,29.861,29.8734,50532.0
2019-08-01 11:55:00,48.35,48.36,48.22,48.24,39308.0,29.8734,29.8796,29.7931,29.8054,39308.0
2019-08-01 12:00:00,48.23,48.39,48.21,48.38,71400.0,29.7992,29.8981,29.7869,29.8919,71400.0
2019-08-01 12:05:00,48.38,48.43,48.37,48.4,44686.0,29.8919,29.9228,29.8857,29.9043,44686.0
2019-08-01 12:10:00,48.4,48.42,48.33,48.39,36128.0,29.9043,29.9166,29.861,29.8981,36128.0
2019-08-01 12:15:00,48.39,48.52,48.38,48.42,118615.0,29.8981,29.9784,29.8919,29.9166,118615.0
2019-08-01 12:20:00,48.42,48.49,48.4,48.41,70871.0,29.9166,29.9599,29.9043,29.9105,70871.0
2019-08-01 12:25:00,48.42,48.44,48.35,48.38,70167.0,29.9166,29.929,29.8734,29.8919,70167.0
2019-08-01 12:30:00,48.38,48.38,48.31,48.35,27764.0,29.8919,29.8919,29.8487,29.8734,27764.0
2019-08-01 12:35:00,48.34,48.37,48.33,48.37,30877.0,29.8672,29.8857,29.861,29.8857,30877.0
2019-08-01 12:40:00,48.38,48.42,48.37,48.39,33105.0,29.8919,29.9166,29.8857,29.8981,33105.0
2019-08-01 12:45:00,48.39,48.45,48.39,48.44,45457.0,29.8981,29.9352,29.8981,29.929,45457.0
2019-08-01 12:50:00,48.44,48.51,48.41,48.51,43814.0,29.929,29.9722,29.9105,29.9722,43814.0
2019-08-01 12:55:00,48.5,48.5,48.41,48.45,39588.0,29.9661,29.9661,29.9105,29.9352,39588.0
2019-08-01 13:00:00,48.46,48.46,48.41,48.42,28315.0,29.9413,29.9413,29.9105,29.9166,28315.0
2019-08-01 13:05:00,48.41,48.43,48.4,48.41,26806.0,29.9105,29.9228,29.9043,29.9105,26806.0
2019-08-01 13:10:00,48.41,48.52,48.4,48.45,50145.0,29.9105,29.9784,29.9043,29.9352,50145.0
2019-08-01 13:15:00,48.45,48.48,48.42,48.47,31236.0,29.9352,29.9537,29.9166,29.9475,31236.0
2019-08-01 13:20:00,48.46,48.48,48.42,48.44,33979.0,29.9413,29.9537,29.9166,29.929,33979.0
2019-08-01 13:25:00,48.43,48.43,48.12,48.15,147517.0,29.9228,29.9228,29.7313,29.7498,147517.0
2019-08-01 13:30:00,48.17,48.4,48.11,48.16,124934.0,29.7622,29.9043,29.7251,29.756,124934.0
2019-08-01 13:35:00,48.17,48.39,48.16,48.29,119072.0,29.7622,29.8981,29.756,29.8363,119072.0
2019-08-01 13:40:00,48.31,48.35,48.19,48.23,99727.0,29.8487,29.8734,29.7745,29.7992,99727.0
2019-08-01 13:45:00,48.21,48.36,48.19,48.29,77690.0,29.7869,29.8796,29.7745,29.8363,77690.0
2019-08-01 13:50:00,48.29,48.29,48.12,48.12,103854.0,29.8363,29.8363,29.7313,29.7313,103854.0
2019-08-01 13:55:00,48.14,48.32,48.12,48.29,69625.0,29.7436,29.8548,29.7313,29.8363,69625.0
2019-08-01 14:00:00,48.28,48.28,48.12,48.13,68190.0,29.8301,29.8301,29.7313,29.7375,68190.0
2019-08-01 14:05:00,48.13,48.23,48.12,48.2,100148.0,29.7375,29.7992,29.7313,29.7807,100148.0
2019-08-01 14:10:00,48.2,48.3,48.14,48.3,57928.0,29.7807,29.8425,29.7436,29.8425,57928.0
2019-08-01 14:15:00,48.3,48.43,48.24,48.42,77837.0,29.8425,29.9228,29.8054,29.9166,77837.0
2019-08-01 14:20:00,48.43,48.45,48.21,48.3,74480.0,29.9228,29.9352,29.7869,29.8425,74480.0
2019-08-01 14:25:00,48.3,48.45,48.26,48.44,92239.0,29.8425,29.9352,29.8178,29.929,92239.0
2019-08-01 14:30:00,48.45,48.46,48.31,48.45,99875.0,29.9352,29.9413,29.8487,29.9352,99875.0
2019-08-01 14:35:00,48.45,48.45,48.28,48.28,72567.0,29.9352,29.9352,29.8301,29.8301,72567.0
2019-08-01 14:40:00,48.26,48.35,48.17,48.21,64065.0,29.8178,29.8734,29.7622,29.7869,64065.0
2019-08-01 14:45:00,48.2,48.38,48.17,48.37,98291.0,29.7807,29.8919,29.7622,29.8857,98291.0
2019-08-01 14:50:00,48.38,48.47,48.31,48.32,77066.0,29.8919,29.9475,29.8487,29.8548,77066.0
2019-08-01 14:55:00,48.33,48.33,48.19,48.28,54263.0,29.861,29.861,29.7745,29.8301,54263.0
2019-08-01 15:00:00,48.29,48.29,48.08,48.14,77427.0,29.8363,29.8363,29.7066,29.7436,77427.0
2019-08-01 15:05:00,48.14,48.2,48.03,48.05,85416.0,29.7436,29.7807,29.6757,29.688,85416.0
2019-08-01 15:10:00,48.05,48.16,48.01,48.14,98042.0,29.688,29.756,29.6633,29.7436,98042.0
2019-08-01 15:15:00,48.14,48.34,48.14,48.31,102085.0,29.7436,29.8672,29.7436,29.8487,102085.0
2019-08-01 15:20:00,48.3,48.38,48.25,48.37,92941.0,29.8425,29.8919,29.8116,29.8857,92941.0
2019-08-01 15:25:00,48.36,48.38,48.26,48.26,75719.0,29.8796,29.8919,29.8178,29.8178,75719.0
2019-08-01 15:30:00,48.26,48.29,48.12,48.14,122141.0,29.8178,29.8363,29.7313,29.7436,122141.0
2019-08-01 15:35:00,48.14,48.2,48.08,48.17,106987.0,29.7436,29.7807,29.7066,29.7622,106987.0
2019-08-01 15:40:00,48.17,48.2,48.11,48.16,150680.0,29.7622,29.7807,29.7251,29.756,150680.0
2019-08-01 15:45:00,48.17,48.22,48.12,48.13,149554.0,29.7622,29.7931,29.7313,29.7375,149554.0
2019-08-01 15:50:00,48.12,48.12,47.97,47.98,312225.0,29.7313,29.7313,29.6386,29.6448,312225.0
2019-08-01 15:55:00,47.98,48.05,47.88,47.89,533644.0,29.6448,29.688,29.583,29.5892,533644.0
2019-08-02 09:30:00,48.2,48.44,48.11,48.31,226517.0,29.7807,29.929,29.7251,29.8487,226517.0
2019-08-02 09:35:00,48.31,48.31,47.97,48.11,73295.0,29.8487,29.8487,29.6386,29.7251,73295.0
2019-08-02 09:40:00,48.11,48.12,47.99,48.01,59255.0,29.7251,29.7313,29.651,29.6633,59255.0
2019-08-02 09:45:00,48.04,48.07,47.95,47.97,53743.0,29.6818,29.7004,29.6262,29.6386,53743.0
2019-08-02 09:50:00,47.97,47.97,47.81,47.82,81353.0,29.6386,29.6386,29.5397,29.5459,81353.0
2019-08-02 09:55:00,47.82,47.85,47.75,47.83,38507.0,29.5459,29.5645,29.5027,29.5521,38507.0
2019-08-02 10:00:00,47.82,47.94,47.77,47.88,52292.0,29.5459,29.6201,29.515,29.583,52292.0
2019-08-02 10:05:00,47.87,48.01,47.85,47.87,58988.0,29.5768,29.6633,29.5645,29.5768,58988.0
2019-08-02 10:10:00,47.87,47.9,47.79,47.85,40540.0,29.5768,29.5953,29.5274,29.5645,40540.0
2019-08-02 10:15:00,47.85,48.01,47.83,48.01,55659.0,29.5645,29.6633,29.5521,29.6633,55659.0
2019-08-02 10:20:00,48.01,48.16,48.01,48.13,56404.0,29.6633,29.756,29.6633,29.7375,56404.0
2019-08-02 10:25:00,48.14,48.24,48.13,48.21,50451.0,29.7436,29.8054,29.7375,29.7869,50451.0
2019-08-02 10:30:00,48.21,48.23,48.15,48.19,66351.0,29.7869,29.7992,29.7498,29.7745,66351.0
2019-08-02 10:35:00,48.2,48.28,48.16,48.24,73873.0,29.7807,29.8301,29.756,29.8054,73873.0
2019-08-02 10:40:00,48.24,48.41,48.23,48.4,82848.0,29.8054,29.9105,29.7992,29.9043,82848.0
2019-08-02 10:45:00,48.4,48.42,48.32,48.33,44828.0,29.9043,29.9166,29.8548,29.861,44828.0
2019-08-02 10:50:00,48.32,48.32,48.19,48.27,84566.0,29.8548,29.8548,29.7745,29.824,84566.0
2019-08-02 10:55:00,48.27,48.34,48.21,48.21,63592.0,29.824,29.8672,29.7869,29.7869,63592.0
2019-08-02 11:00:00,48.21,48.23,48.15,48.18,49502.0,29.7869,29.7992,29.7498,29.7683,49502.0
2019-08-02 11:05:00,48.19,48.28,48.18,48.27,45129.0,29.7745,29.8301,29.7683,29.824,45129.0
2019-08-02 11:10:00,48.27,48.29,48.21,48.25,44964.0,29.824,29.8363,29.7869,29.8116,44964.0
2019-08-02 11:15:00,48.26,48.35,48.25,48.33,55966.0,29.8178,29.8734,29.8116,29.861,55966.0
2019-08-02 11:20:00,48.33,48.33,48.26,48.29,56547.0,29.861,29.861,29.8178,29.8363,56547.0
2019-08-02 11:25:00,48.29,48.31,48.11,48.11,63579.0,29.8363,29.8487,29.7251,29.7251,63579.0
2019-08-02 11:30:00,48.11,48.18,48.06,48.13,142691.0,29.7251,29.7683,29.6942,29.7375,142691.0
2019-08-02 11:35:00,48.12,48.18,48.1,48.1,103591.0,29.7313,29.7683,29.7189,29.7189,103591.0
2019-08-02 11:40:00,48.11,48.16,48.08,48.13,54298.0,29.7251,29.756,29.7066,29.7375,54298.0
2019-08-02 11:45:00,48.13,48.2,48.1,48.18,77304.0,29.7375,29.7807,29.7189,29.7683,77304.0
2019-08-02 11:50:00,48.19,48.21,48.13,48.2,58714.0,29.7745,29.7869,29.7375,29.7807,58714.0
2019-08-02 11:55:00,48.2,48.26,48.19,48.21,44311.0,29.7807,29.8178,29.7745,29.7869,44311.0
2019-08-02 12:00:00,48.22,48.25,48.17,48.21,33879.0,29.7931,29.8116,29.7622,29.7869,33879.0
2019-08-02 12:05:00,48.21,48.24,48.16,48.23,56257.0,29.7869,29.8054,29.756,29.7992,56257.0
2019-08-02 12:10:00,48.23,48.23,48.19,48.23,33555.0,29.7992,29.7992,29.7745,29.7992,33555.0
2019-08-02 12:15:00,48.23,48.3,48.23,48.27,44392.0,29.7992,29.8425,29.7992,29.824,44392.0
2019-08-02 12:20:00,48.27,48.32,48.26,48.32,40368.0,29.824,29.8548,29.8178,29.8548,40368.0
2019-08-02 12:25:00,48.32,48.32,48.22,48.23,31160.0,29.8548,29.8548,29.7931,29.7992,31160.0
2019-08-02 12:30:00,48.22,48.23,48.16,48.17,41046.0,29.7931,29.7992,29.756,29.7622,41046.0
2019-08-02 12:35:00,48.16,48.19,48.13,48.15,71327.0,29.756,29.7745,29.7375,29.7498,71327.0
2019-08-02 12:40:00,48.14,48.16,48.05,48.08,41290.0,29.7436,29.756,29.688,29.7066,41290.0
2019-08-02 12:45:00,48.08,48.1,48.05,48.07,44002.0,29.7066,29.7189,29.688,29.7004,44002.0
2019-08-02 12:50:00,48.07,48.16,48.06,48.14,25030.0,29.7004,29.756,29.6942,29.7436,25030.0
2019-08-02 12:55:00,48.15,48.15,48.08,48.09,26253.0,29.7498,29.7498,29.7066,29.7127,26253.0
2019-08-02 13:00:00,48.09,48.12,48.01,48.12,47559.0,29.7127,29.7313,29.6633,29.7313,47559.0
2019-08-02 13:05:00,48.11,48.12,48.04,48.05,44165.0,29.7251,29.7313,29.6818,29.688,44165.0
2019-08-02 13:10:00,48.05,48.07,48.01,48.04,28209.0,29.688,29.7004,29.6633,29.6818,28209.0
2019-08-02 13:15:00,48.05,48.08,48.03,48.06,30993.0,29.688,29.7066,29.6757,29.6942,30993.0
2019-08-02 13:20:00,48.06,48.08,48.02,48.04,37716.0,29.6942,29.7066,29.6695,29.6818,37716.0
2019-08-02 13:25:00,48.05,48.06,48.02,48.02,32047.0,29.688,29.6942,29.6695,29.6695,32047.0
2019-08-02 13:30:00,48.02,48.03,47.9,47.91,67502.0,29.6695,29.6757,29.5953,29.6015,67502.0
2019-08-02 13:35:00,47.9,47.97,47.89,47.96,32018.0,29.5953,29.6386,29.5892,29.6324,32018.0
2019-08-02 13:40:00,47.96,47.98,47.91,47.91,40599.0,29.6324,29.6448,29.6015,29.6015,40599.0
2019-08-02 13:45:00,47.91,47.96,47.91,47.93,31371.0,29.6015,29.6324,29.6015,29.6139,31371.0
2019-08-02 13:50:00,47.93,47.93,47.89,47.93,40866.0,29.6139,29.6139,29.5892,29.6139,40866.0
2019-08-02 13:55:00,47.93,47.93,47.88,47.91,39154.0,29.6139,29.6139,29.583,29.6015,39154.0
2019-08-02 14:00:00,47.92,47.92,47.86,47.89,64529.0,29.6077,29.6077,29.5706,29.5892,64529.0
2019-08-02 14:05:00,47.89,47.97,47.88,47.93,46279.0,29.5892,29.6386,29.583,29.6139,46279.0
2019-08-02 14:10:00,47.93,48.01,47.91,48.01,93339.0,29.6139,29.6633,29.6015,29.6633,93339.0
2019-08-02 14:15:00,48.01,48.01,47.91,47.94,36484.0,29.6633,29.6633,29.6015,29.6201,36484.0
2019-08-02 14:20:00,47.93,48.01,47.93,47.97,47540.0,29.6139,29.6633,29.6139,29.6386,47540.0
2019-08-02 14:25:00,47.97,48.0,47.9,47.91,30481.0,29.6386,29.6571,29.5953,29.6015,30481.0
2019-08-02 14:30:00,47.9,47.96,47.87,47.94,42472.0,29.5953,29.6324,29.5768,29.6201,42472.0
2019-08-02 14:35:00,47.94,48.0,47.92,48.0,60864.0,29.6201,29.6571,29.6077,29.6571,60864.0
2019-08-02 14:40:00,48.01,48.01,47.92,47.93,39881.0,29.6633,29.6633,29.6077,29.6139,39881.0
2019-08-02 14:45:00,47.93,47.97,47.85,47.88,38371.0,29.6139,29.6386,29.5645,29.583,38371.0
2019-08-02 14:50:00,47.89,47.92,47.87,47.91,26652.0,29.5892,29.6077,29.5768,29.6015,26652.0
2019-08-02 14:55:00,47.9,47.92,47.86,47.89,34778.0,29.5953,29.6077,29.5706,29.5892,34778.0
2019-08-02 15:00:00,47.9,47.91,47.86,47.88,56915.0,29.5953,29.6015,29.5706,29.583,56915.0
2019-08-02 15:05:00,47.88,47.9,47.85,47.86,32922.0,29.583,29.5953,29.5645,29.5706,32922.0
2019-08-02 15:10:00,47.86,47.87,47.81,47.83,43525.0,29.5706,29.5768,29.5397,29.5521,43525.0
2019-08-02 15:15:00,47.84,47.85,47.81,47.82,65994.0,29.5583,29.5645,29.5397,29.5459,65994.0
2019-08-02 15:20:00,47.83,47.89,47.82,47.89,152163.0,29.5521,29.5892,29.5459,29.5892,152163.0
2019-08-02 15:25:00,47.89,47.96,47.88,47.94,71548.0,29.5892,29.6324,29.583,29.6201,71548.0
2019-08-02 15:30:00,47.94,47.97,47.92,47.94,109693.0,29.6201,29.6386,29.6077,29.6201,109693.0
2019-08-02 15:35:00,47.95,48.29,47.94,48.16,139057.0,29.6262,29.8363,29.6201,29.756,139057.0
2019-08-02 15:40:00,48.16,48.19,48.06,48.12,95617.0,29.756,29.7745,29.6942,29.7313,95617.0
2019-08-02 15:45:00,48.12,48.12,47.99,47.99,123900.0,29.7313,29.7313,29.651,29.651,123900.0
2019-08-02 15:50:00,47.98,48.01,47.85,47.91,207736.0,29.6448,29.6633,29.5645,29.6015,207736.0
2019-08-02 15:55:00,47.91,47.99,47.9,47.94,379003.0,29.6015,29.651,29.5953,29.6201,379003.0
2019-08-05 09:30:00,47.54,47.7,47.51,47.58,193502.0,29.3729,29.4718,29.3544,29.3976,193502.0
2019-08-05 09:35:00,47.61,47.66,47.5,47.63,65499.0,29.4162,29.4471,29.3482,29.4285,65499.0
2019-08-05 09:40:00,47.61,47.62,47.45,47.52,60932.0,29.4162,29.4223,29.3173,29.3606,60932.0
2019-08-05 09:45:00,47.52,47.6,47.44,47.46,41428.0,29.3606,29.41,29.3111,29.3235,41428.0
2019-08-05 09:50:00,47.45,47.49,47.35,47.36,51618.0,29.3173,29.342,29.2555,29.2617,51618.0
2019-08-05 09:55:00,47.36,47.44,47.31,47.34,51365.0,29.2617,29.3111,29.2308,29.2493,51365.0
2019-08-05 10:00:00,47.32,47.37,47.27,47.3,55493.0,29.237,29.2679,29.2061,29.2246,55493.0
2019-08-05 10:05:00,47.3,47.36,47.29,47.34,36719.0,29.2246,29.2617,29.2185,29.2493,36719.0
2019-08-05 10:10:00,47.34,47.47,47.33,47.44,60179.0,29.2493,29.3297,29.2432,29.3111,60179.0
2019-08-05 10:15:00,47.43,47.54,47.42,47.46,48756.0,29.305,29.3729,29.2988,29.3235,48756.0
2019-08-05 10:20:00,47.46,47.51,47.24,47.26,71258.0,29.3235,29.3544,29.1876,29.1999,71258.0
2019-08-05 10:25:00,47.24,47.27,47.19,47.24,46034.0,29.1876,29.2061,29.1567,29.1876,46034.0
2019-08-05 10:30:00,47.23,47.32,47.2,47.23,46467.0,29.1814,29.237,29.1628,29.1814,46467.0
2019-08-05 10:35:00,47.22,47.29,47.2,47.25,63801.0,29.1752,29.2185,29.1628,29.1937,63801.0
2019-08-05 10:40:00,47.25,47.28,47.15,47.18,69248.0,29.1937,29.2123,29.132,29.1505,69248.0
2019-08-05 10:45:00,47.18,47.23,47.08,47.09,67055.0,29.1505,29.1814,29.0887,29.0949,67055.0
2019-08-05 10:50:00,47.09,47.09,47.01,47.09,80986.0,29.0949,29.0949,29.0455,29.0949,80986.0
2019-08-05 10:55:00,47.09,47.2,47.09,47.17,44702.0,29.0949,29.1628,29.0949,29.1443,44702.0
2019-08-05 11:00:00,47.17,47.27,47.14,47.26,48746.0,29.1443,29.2061,29.1258,29.1999,48746.0
2019-08-05 11:05:00,47.27,47.37,47.24,47.32,49012.0,29.2061,29.2679,29.1876,29.237,49012.0
2019-08-05 11:10:00,47.32,47.34,47.23,47.25,77590.0,29.237,29.2493,29.1814,29.1937,77590.0
2019-08-05 11:15:00,47.23,47.24,47.18,47.18,35653.0,29.1814,29.1876,29.1505,29.1505,35653.0
2019-08-05 11:20:00,47.18,47.21,47.15,47.16,43311.0,29.1505,29.169,29.132,29.1381,43311.0
2019-08-05 11:25:00,47.15,47.16,47.1,47.13,41684.0,29.132,29.1381,29.1011,29.1196,41684.0
2019-08-05 11:30:00,47.13,47.13,47.05,47.06,59899.0,29.1196,29.1196,29.0702,29.0763,59899.0
2019-08-05 11:35:00,47.07,47.13,47.02,47.09,70458.0,29.0825,29.1196,29.0516,29.0949,70458.0
2019-08-05 11:40:00,47.08,47.08,47.02,47.05,56954.0,29.0887,29.0887,29.0516,29.0702,56954.0
2019-08-05 11:45:00,47.05,47.15,47.03,47.11,49021.0,29.0702,29.132,29.0578,29.1072,49021.0
2019-08-05 11:50:00,47.1,47.12,47.03,47.07,44168.0,29.1011,29.1134,29.0578,29.0825,44168.0
2019-08-05 11:55:00,47.07,47.08,46.94,46.97,111191.0,29.0825,29.0887,29.0022,29.0207,111191.0
2019-08-05 12:00:00,46.97,47.0,46.92,46.98,50526.0,29.0207,29.0393,28.9898,29.0269,50526.0
2019-08-05 12:05:00,46.99,47.1,46.98,47.05,54663.0,29.0331,29.1011,29.0269,29.0702,54663.0
2019-08-05 12:10:00,47.04,47.13,47.02,47.13,56590.0,29.064,29.1196,29.0516,29.1196,56590.0
2019-08-05 12:15:00,47.12,47.18,47.1,47.16,48294.0,29.1134,29.1505,29.1011,29.1381,48294.0
2019-08-05 12:20:00,47.16,47.22,47.13,47.22,41481.0,29.1381,29.1752,29.1196,29.1752,41481.0
2019-08-05 12:25:00,47.23,47.23,47.04,47.1,60547.0,29.1814,29.1814,29.064,29.1011,60547.0
2019-08-05 12:30:00,47.1,47.11,47.02,47.03,29478.0,29.1011,29.1072,29.0516,29.0578,29478.0
2019-08-05 12:35:00,47.03,47.03,46.93,46.98,61228.0,29.0578,29.0578,28.996,29.0269,61228.0
2019-08-05 12:40:00,46.98,46.98,46.87,46.88,52801.0,29.0269,29.0269,28.959,28.9651,52801.0
2019-08-05 12:45:00,46.88,46.93,46.84,46.84,72382.0,28.9651,28.996,28.9404,28.9404,72382.0
2019-08-05 12:50:00,46.84,46.88,46.81,46.82,47016.0,28.9404,28.9651,28.9219,28.9281,47016.0
2019-08-05 12:55:00,46.81,46.83,46.76,46.8,60050.0,28.9219,28.9342,28.891,28.9157,60050.0
2019-08-05 13:00:00,46.8,46.87,46.76,46.8,35025.0,28.9157,28.959,28.891,28.9157,35025.0
2019-08-05 13:05:00,46.79,46.86,46.78,46.82,51385.0,28.9095,28.9528,28.9033,28.9281,51385.0
2019-08-05 13:10:00,46.82,46.9,46.81,46.88,36941.0,28.9281,28.9775,28.9219,28.9651,36941.0
2019-08-05 13:15:00,46.88,46.95,46.88,46.91,39141.0,28.9651,29.0084,28.9651,28.9837,39141.0
2019-08-05 13:20:00,46.91,46.97,46.9,46.91,31176.0,28.9837,29.0207,28.9775,28.9837,31176.0
2019-08-05 13:25:00,46.9,46.91,46.83,46.87,40208.0,28.9775,28.9837,28.9342,28.959,40208.0
2019-08-05 13:30:00,46.87,46.87,46.81,46.85,39489.0,28.959,28.959,28.9219,28.9466,39489.0
2019-08-05 13:35:00,46.86,46.93,46.85,46.93,21937.0,28.9528,28.996,28.9466,28.996,21937.0
2019-08-05 13:40:00,46.93,46.94,46.81,46.83,62446.0,28.996,29.0022,28.9219,28.9342,62446.0
2019-08-05 13:45:00,46.84,46.85,46.82,46.84,27498.0,28.9404,28.9466,28.9281,28.9404,27498.0
2019-08-05 13:50:00,46.84,46.85,46.81,46.83,53756.0,28.9404,28.9466,28.9219,28.9342,53756.0
2019-08-05 13:55:00,46.83,46.88,46.81,46.83,51883.0,28.9342,28.9651,28.9219,28.9342,51883.0
2019-08-05 14:00:00,46.83,46.85,46.78,46.79,47498.0,28.9342,28.9466,28.9033,28.9095,47498.0
2019-08-05 14:05:00,46.79,46.85,46.78,46.79,33137.0,28.9095,28.9466,28.9033,28.9095,33137.0
2019-08-05 14:10:00,46.79,46.89,46.79,46.86,49356.0,28.9095,28.9713,28.9095,28.9528,49356.0
2019-08-05 14:15:00,46.85,46.89,46.84,46.85,35332.0,28.9466,28.9713,28.9404,28.9466,35332.0
2019-08-05 14:20:00,46.84,46.85,46.76,46.78,65904.0,28.9404,28.9466,28.891,28.9033,65904.0
2019-08-05 14:25:00,46.78,46.79,46.66,46.67,93052.0,28.9033,28.9095,28.8292,28.8354,93052.0
2019-08-05 14:30:00,46.68,46.69,46.58,46.62,77090.0,28.8416,28.8477,28.7798,28.8045,77090.0
2019-08-05 14:35:00,46.62,46.65,46.56,46.58,92280.0,28.8045,28.823,28.7674,28.7798,92280.0
2019-08-05 14:40:00,46.58,46.62,46.5,46.54,167928.0,28.7798,28.8045,28.7303,28.7551,167928.0
2019-08-05 14:45:00,46.54,46.68,46.52,46.6,76521.0,28.7551,28.8416,28.7427,28.7921,76521.0
2019-08-05 14:50:00,46.61,46.63,46.46,46.48,105138.0,28.7983,28.8107,28.7056,28.718,105138.0
2019-08-05 14:55:00,46.48,46.48,46.42,46.43,72078.0,28.718,28.718,28.6809,28.6871,72078.0
2019-08-05 15:00:00,46.42,46.48,46.26,46.27,103548.0,28.6809,28.718,28.5821,28.5882,103548.0
2019-08-05 15:05:00,46.27,46.29,46.17,46.21,99902.0,28.5882,28.6006,28.5265,28.5512,99902.0
2019-08-05 15:10:00,46.21,46.53,46.21,46.5,113568.0,28.5512,28.7489,28.5512,28.7303,113568.0
2019-08-05 15:15:00,46.49,46.61,46.35,46.58,97357.0,28.7242,28.7983,28.6377,28.7798,97357.0
2019-08-05 15:20:00,46.59,46.72,46.59,46.61,96809.0,28.786,28.8663,28.786,28.7983,96809.0
2019-08-05 15:25:00,46.62,46.73,46.62,46.69,116008.0,28.8045,28.8725,28.8045,28.8477,116008.0
2019-08-05 15:30:00,46.68,46.77,46.55,46.72,131727.0,28.8416,28.8972,28.7612,28.8663,131727.0
2019-08-05 15:35:00,46.71,46.82,46.68,46.75,136893.0,28.8601,28.9281,28.8416,28.8848,136893.0
2019-08-05 15:40:00,46.75,46.9,46.74,46.89,122151.0,28.8848,28.9775,28.8786,28.9713,122151.0
2019-08-05 15:45:00,46.89,46.9,46.71,46.76,135764.0,28.9713,28.9775,28.8601,28.891,135764.0
2019-08-05 15:50:00,46.76,46.9,46.71,46.87,281809.0,28.891,28.9775,28.8601,28.959,281809.0
2019-08-05 15:55:00,46.87,46.87,46.64,46.66,485669.0,28.959,28.959,28.8168,28.8292,485669.0
2019-08-06 09:30:00,46.91,46.92,46.45,46.45,294558.0,28.9837,28.9898,28.6995,28.6995,294558.0
2019-08-06 09:35:00,46.45,46.77,46.44,46.69,121993.0,28.6995,28.8972,28.6933,28.8477,121993.0
2019-08-06 09:40:00,46.67,46.72,46.57,46.61,45264.0,28.8354,28.8663,28.7736,28.7983,45264.0
2019-08-06 09:45:00,46.62,46.65,46.53,46.53,75829.0,28.8045,28.823,28.7489,28.7489,75829.0
2019-08-06 09:50:00,46.51,46.58,46.41,46.44,95703.0,28.7365,28.7798,28.6747,28.6933,95703.0
2019-08-06 09:55:00,46.42,46.42,46.24,46.36,78398.0,28.6809,28.6809,28.5697,28.6438,78398.0
2019-08-06 10:00:00,46.37,46.48,46.32,46.42,74281.0,28.65,28.718,28.6191,28.6809,74281.0
2019-08-06 10:05:00,46.42,46.55,46.41,46.51,69241.0,28.6809,28.7612,28.6747,28.7365,69241.0
2019-08-06 10:10:00,46.51,46.55,46.39,46.43,79963.0,28.7365,28.7612,28.6624,28.6871,79963.0
2019-08-06 10:15:00,46.42,46.45,46.29,46.31,64210.0,28.6809,28.6995,28.6006,28.613,64210.0
2019-08-06 10:20:00,46.31,46.36,46.24,46.33,59598.0,28.613,28.6438,28.5697,28.6253,59598.0
2019-08-06 10:25:00,46.34,46.39,46.26,46.27,66581.0,28.6315,28.6624,28.5821,28.5882,66581.0
2019-08-06 10:30:00,46.28,46.39,46.26,46.33,43279.0,28.5944,28.6624,28.5821,28.6253,43279.0
2019-08-06 10:35:00,46.33,46.35,46.25,46.26,47687.0,28.6253,28.6377,28.5759,28.5821,47687.0
2019-08-06 10:40:00,46.26,46.34,46.25,46.26,67382.0,28.5821,28.6315,28.5759,28.5821,67382.0
2019-08-06 10:45:00,46.27,46.27,46.15,46.16,83515.0,28.5882,28.5882,28.5141,28.5203,83515.0
2019-08-06 10:50:00,46.17,46.18,45.93,46.04,213502.0,28.5265,28.5326,28.3782,28.4461,213502.0
2019-08-06 10:55:00,46.03,46.18,46.0,46.16,75960.0,28.44,28.5326,28.4214,28.5203,75960.0
2019-08-06 11:00:00,46.16,46.17,46.11,46.13,72803.0,28.5203,28.5265,28.4894,28.5017,72803.0
2019-08-06 11:05:00,46.14,46.22,46.13,46.19,56863.0,28.5079,28.5573,28.5017,28.5388,56863.0
2019-08-06 11:10:00,46.2,46.2,46.04,46.05,43633.0,28.545,28.545,28.4461,28.4523,43633.0
2019-08-06 11:15:00,46.06,46.08,46.04,46.06,45002.0,28.4585,28.4708,28.4461,28.4585,45002.0
2019-08-06 11:20:00,46.05,46.24,46.05,46.23,41496.0,28.4523,28.5697,28.4523,28.5635,41496.0
2019-08-06 11:25:00,46.24,46.31,46.23,46.3,45350.0,28.5697,28.613,28.5635,28.6068,45350.0
2019-08-06 11:30:00,46.31,46.34,46.23,46.24,59495.0,28.613,28.6315,28.5635,28.5697,59495.0
2019-08-06 11:35:00,46.25,46.3,46.19,46.3,40871.0,28.5759,28.6068,28.5388,28.6068,40871.0
2019-08-06 11:40:00,46.29,46.34,46.24,46.32,49214.0,28.6006,28.6315,28.5697,28.6191,49214.0
2019-08-06 11:45:00,46.31,46.36,46.28,46.32,29536.0,28.613,28.6438,28.5944,28.6191,29536.0
2019-08-06 11:50:00,46.32,46.33,46.25,46.27,36706.0,28.6191,28.6253,28.5759,28.5882,36706.0
2019-08-06 11:55:00,46.25,46.32,46.22,46.29,37877.0,28.5759,28.6191,28.5573,28.6006,37877.0
2019-08-06 12:00:00,46.29,46.32,46.19,46.21,30479.0,28.6006,28.6191,28.5388,28.5512,30479.0
2019-08-06 12:05:00,46.21,46.23,46.18,46.22,26889.0,28.5512,28.5635,28.5326,28.5573,26889.0
2019-08-06 12:10:00,46.23,46.25,46.19,46.23,28882.0,28.5635,28.5759,28.5388,28.5635,28882.0
2019-08-06 12:15:00,46.23,46.24,46.2,46.2,36784.0,28.5635,28.5697,28.545,28.545,36784.0
2019-08-06 12:20:00,46.22,46.22,46.13,46.17,30823.0,28.5573,28.5573,28.5017,28.5265,30823.0
2019-08-06 12:25:00,46.18,46.18,46.12,46.15,32602.0,28.5326,28.5326,28.4956,28.5141,32602.0
2019-08-06 12:30:00,46.15,46.18,46.11,46.14,36690.0,28.5141,28.5326,28.4894,28.5079,36690.0
2019-08-06 12:35:00,46.14,46.2,46.13,46.2,28425.0,28.5079,28.545,28.5017,28.545,28425.0
2019-08-06 12:40:00,46.2,46.22,46.17,46.22,28228.0,28.545,28.5573,28.5265,28.5573,28228.0
2019-08-06 12:45:00,46.22,46.22,46.13,46.14,37828.0,28.5573,28.5573,28.5017,28.5079,37828.0
2019-08-06 12:50:00,46.13,46.15,46.09,46.11,46467.0,28.5017,28.5141,28.477,28.4894,46467.0
2019-08-06 12:55:00,46.11,46.18,46.11,46.16,33889.0,28.4894,28.5326,28.4894,28.5203,33889.0
2019-08-06 13:00:00,46.17,46.2,46.15,46.16,38207.0,28.5265,28.545,28.5141,28.5203,38207.0
2019-08-06 13:05:00,46.17,46.22,46.15,46.21,23899.0,28.5265,28.5573,28.5141,28.5512,23899.0
2019-08-06 13:10:00,46.22,46.24,46.16,46.16,54421.0,28.5573,28.5697,28.5203,28.5203,54421.0
2019-08-06 13:15:00,46.17,46.21,46.16,46.17,38513.0,28.5265,28.5512,28.5203,28.5265,38513.0
2019-08-06 13:20:00,46.18,46.22,46.16,46.21,39982.0,28.5326,28.5573,28.5203,28.5512,39982.0
2019-08-06 13:25:00,46.22,46.23,46.16,46.17,38864.0,28.5573,28.5635,28.5203,28.5265,38864.0
2019-08-06 13:30:00,46.16,46.19,46.13,46.19,47485.0,28.5203,28.5388,28.5017,28.5388,47485.0
2019-08-06 13:35:00,46.18,46.24,46.16,46.24,38482.0,28.5326,28.5697,28.5203,28.5697,38482.0
2019-08-06 13:40:00,46.23,46.3,46.21,46.28,37929.0,28.5635,28.6068,28.5512,28.5944,37929.0
2019-08-06 13:45:00,46.28,46.33,46.23,46.27,90159.0,28.5944,28.6253,28.5635,28.5882,90159.0
2019-08-06 13:50:00,46.27,46.29,46.23,46.27,28520.0,28.5882,28.6006,28.5635,28.5882,28520.0
2019-08-06 13:55:00,46.28,46.28,46.22,46.23,51676.0,28.5944,28.5944,28.5573,28.5635,51676.0
2019-08-06 14:00:00,46.22,46.22,46.17,46.18,38459.0,28.5573,28.5573,28.5265,28.5326,38459.0
2019-08-06 14:05:00,46.17,46.23,46.16,46.23,36942.0,28.5265,28.5635,28.5203,28.5635,36942.0
2019-08-06 14:10:00,46.23,46.28,46.22,46.24,51285.0,28.5635,28.5944,28.5573,28.5697,51285.0
2019-08-06 14:15:00,46.25,46.3,46.22,46.25,87831.0,28.5759,28.6068,28.5573,28.5759,87831.0
2019-08-06 14:20:00,46.26,46.33,46.22,46.3,46942.0,28.5821,28.6253,28.5573,28.6068,46942.0
2019-08-06 14:25:00,46.3,46.33,46.27,46.31,35134.0,28.6068,28.6253,28.5882,28.613,35134.0
2019-08-06 14:30:00,46.31,46.39,46.28,46.39,49834.0,28.613,28.6624,28.5944,28.6624,49834.0
2019-08-06 14:35:00,46.38,46.39,46.26,46.28,49796.0,28.6562,28.6624,28.5821,28.5944,49796.0
2019-08-06 14:40:00,46.26,46.32,46.23,46.27,66436.0,28.5821,28.6191,28.5635,28.5882,66436.0
2019-08-06 14:45:00,46.28,46.28,46.17,46.18,78305.0,28.5944,28.5944,28.5265,28.5326,78305.0
2019-08-06 14:50:00,46.18,46.18,46.13,46.13,43113.0,28.5326,28.5326,28.5017,28.5017,43113.0
2019-08-06 14:55:00,46.13,46.22,46.12,46.19,49005.0,28.5017,28.5573,28.4956,28.5388,49005.0
2019-08-06 15:00:00,46.2,46.22,46.13,46.15,52381.0,28.545,28.5573,28.5017,28.5141,52381.0
2019-08-06 15:05:00,46.15,46.28,46.14,46.21,59776.0,28.5141,28.5944,28.5079,28.5512,59776.0
2019-08-06 15:10:00,46.2,46.27,46.18,46.26,44625.0,28.545,28.5882,28.5326,28.5821,44625.0
2019-08-06 15:15:00,46.27,46.27,46.19,46.23,52361.0,28.5882,28.5882,28.5388,28.5635,52361.0
2019-08-06 15:20:00,46.24,46.27,46.21,46.22,46026.0,28.5697,28.5882,28.5512,28.5573,46026.0
2019-08-06 15:25:00,46.21,46.24,46.15,46.18,90030.0,28.5512,28.5697,28.5141,28.5326,90030.0
2019-08-06 15:30:00,46.17,46.18,46.03,46.08,128049.0,28.5265,28.5326,28.44,28.4708,128049.0
2019-08-06 15:35:00,46.08,46.25,46.07,46.22,117167.0,28.4708,28.5759,28.4647,28.5573,117167.0
2019-08-06 15:40:00,46.23,46.35,46.21,46.28,138616.0,28.5635,28.6377,28.5512,28.5944,138616.0
2019-08-06 15:45:00,46.29,46.36,46.2,46.33,164404.0,28.6006,28.6438,28.545,28.6253,164404.0
2019-08-06 15:50:00,46.34,46.38,46.27,46.27,129392.0,28.6315,28.6562,28.5882,28.5882,129392.0
2019-08-06 15:55:00,46.27,46.31,46.14,46.17,493271.0,28.5882,28.613,28.5079,28.5265,493271.0
2019-08-07 09:30:00,45.91,45.95,45.72,45.79,305226.0,28.3658,28.3905,28.2484,28.2917,305226.0
2019-08-07 09:35:00,45.79,45.88,45.73,45.81,117962.0,28.2917,28.3473,28.2546,28.304,117962.0
2019-08-07 09:40:00,45.81,45.83,45.46,45.5,181423.0,28.304,28.3164,28.0878,28.1125,181423.0
2019-08-07 09:45:00,45.49,45.49,45.28,45.4,129582.0,28.1063,28.1063,27.9766,28.0507,129582.0
2019-08-07 09:50:00,45.39,45.43,45.3,45.4,174905.0,28.0445,28.0692,27.9889,28.0507,174905.0
2019-08-07 09:55:00,45.39,45.43,45.34,45.37,66540.0,28.0445,28.0692,28.0136,28.0322,66540.0
2019-08-07 10:00:00,45.38,45.38,45.24,45.34,123745.0,28.0383,28.0383,27.9518,28.0136,123745.0
2019-08-07 10:05:00,45.33,45.57,45.27,45.56,121713.0,28.0075,28.1557,27.9704,28.1496,121713.0
2019-08-07 10:10:00,45.58,45.65,45.51,45.54,117260.0,28.1619,28.2052,28.1187,28.1372,117260.0
2019-08-07 10:15:00,45.53,45.82,45.52,45.71,72106.0,28.131,28.3102,28.1248,28.2422,72106.0
2019-08-07 10:20:00,45.73,45.77,45.65,45.73,89252.0,28.2546,28.2793,28.2052,28.2546,89252.0
2019-08-07 10:25:00,45.74,45.76,45.67,45.68,159569.0,28.2608,28.2731,28.2175,28.2237,159569.0
2019-08-07 10:30:00,45.69,45.81,45.68,45.69,101042.0,28.2299,28.304,28.2237,28.2299,101042.0
2019-08-07 10:35:00,45.68,45.72,45.6,45.66,75450.0,28.2237,28.2484,28.1743,28.2113,75450.0
2019-08-07 10:40:00,45.67,45.69,45.59,45.68,99431.0,28.2175,28.2299,28.1681,28.2237,99431.0
2019-08-07 10:45:00,45.68,45.77,45.61,45.77,83881.0,28.2237,28.2793,28.1805,28.2793,83881.0
2019-08-07 10:50:00,45.77,45.84,45.74,45.78,89456.0,28.2793,28.3226,28.2608,28.2855,89456.0
2019-08-07 10:55:00,45.77,45.78,45.69,45.76,62000.0,28.2793,28.2855,28.2299,28.2731,62000.0
2019-08-07 11:00:00,45.75,45.77,45.68,45.73,62943.0,28.267,28.2793,28.2237,28.2546,62943.0
2019-08-07 11:05:00,45.72,45.84,45.7,45.84,41299.0,28.2484,28.3226,28.2361,28.3226,41299.0
2019-08-07 11:10:00,45.83,46.0,45.83,45.98,76696.0,28.3164,28.4214,28.3164,28.4091,76696.0
2019-08-07 11:15:00,45.97,46.0,45.85,45.86,96151.0,28.4029,28.4214,28.3287,28.3349,96151.0
2019-08-07 11:20:00,45.86,45.88,45.71,45.73,52764.0,28.3349,28.3473,28.2422,28.2546,52764.0
2019-08-07 11:25:00,45.74,45.77,45.7,45.71,52882.0,28.2608,28.2793,28.2361,28.2422,52882.0
2019-08-07 11:30:00,45.71,45.75,45.65,45.75,47295.0,28.2422,28.267,28.2052,28.267,47295.0
2019-08-07 11:35:00,45.75,45.85,45.72,45.83,68487.0,28.267,28.3287,28.2484,28.3164,68487.0
2019-08-07 11:40:00,45.84,45.86,45.72,45.81,60132.0,28.3226,28.3349,28.2484,28.304,60132.0
2019-08-07 11:45:00,45.82,45.9,45.76,45.88,66062.0,28.3102,28.3596,28.2731,28.3473,66062.0
2019-08-07 11:50:00,45.87,45.9,45.77,45.82,50308.0,28.3411,28.3596,28.2793,28.3102,50308.0
2019-08-07 11:55:00,45.82,45.89,45.72,45.73,55133.0,28.3102,28.3535,28.2484,28.2546,55133.0
2019-08-07 12:00:00,45.75,45.76,45.69,45.74,43294.0,28.267,28.2731,28.2299,28.2608,43294.0
2019-08-07 12:05:00,45.74,45.76,45.67,45.7,37216.0,28.2608,28.2731,28.2175,28.2361,37216.0
2019-08-07 12:10:00,45.7,45.73,45.66,45.71,49865.0,28.2361,28.2546,28.2113,28.2422,49865.0
2019-08-07 12:15:00,45.72,45.75,45.65,45.66,53405.0,28.2484,28.267,28.2052,28.2113,53405.0
2019-08-07 12:20:00,45.67,45.67,45.57,45.63,53786.0,28.2175,28.2175,28.1557,28.1928,53786.0
2019-08-07 12:25:00,45.64,45.69,45.57,45.66,42024.0,28.199,28.2299,28.1557,28.2113,42024.0
2019-08-07 12:30:00,45.66,45.73,45.64,45.64,33074.0,28.2113,28.2546,28.199,28.199,33074.0
2019-08-07 12:35:00,45.64,45.72,45.62,45.66,50384.0,28.199,28.2484,28.1866,28.2113,50384.0
2019-08-07 12:40:00,45.66,45.75,45.64,45.74,56754.0,28.2113,28.267,28.199,28.2608,56754.0
2019-08-07 12:45:00,45.75,45.77,45.61,45.61,70764.0,28.267,28.2793,28.1805,28.1805,70764.0
2019-08-07 12:50:00,45.62,45.71,45.61,45.65,60542.0,28.1866,28.2422,28.1805,28.2052,60542.0
2019-08-07 12:55:00,45.66,45.73,45.63,45.73,46097.0,28.2113,28.2546,28.1928,28.2546,46097.0
2019-08-07 13:00:00,45.73,45.78,45.72,45.75,43567.0,28.2546,28.2855,28.2484,28.267,43567.0
2019-08-07 13:05:00,45.74,45.79,45.72,45.73,67409.0,28.2608,28.2917,28.2484,28.2546,67409.0
2019-08-07 13:10:00,45.74,45.75,45.71,45.73,28528.0,28.2608,28.267,28.2422,28.2546,28528.0
2019-08-07 13:15:00,45.73,45.75,45.71,45.73,40557.0,28.2546,28.267,28.2422,28.2546,40557.0
2019-08-07 13:20:00,45.73,45.75,45.7,45.72,30024.0,28.2546,28.267,28.2361,28.2484,30024.0
2019-08-07 13:25:00,45.72,45.73,45.65,45.67,42276.0,28.2484,28.2546,28.2052,28.2175,42276.0
2019-08-07 13:30:00,45.67,45.77,45.67,45.71,130558.0,28.2175,28.2793,28.2175,28.2422,130558.0
2019-08-07 13:35:00,45.71,45.76,45.7,45.76,64642.0,28.2422,28.2731,28.2361,28.2731,64642.0
2019-08-07 13:40:00,45.76,45.82,45.75,45.78,81448.0,28.2731,28.3102,28.267,28.2855,81448.0
2019-08-07 13:45:00,45.78,45.89,45.76,45.86,49856.0,28.2855,28.3535,28.2731,28.3349,49856.0
2019-08-07 13:50:00,45.86,45.87,45.78,45.82,74605.0,28.3349,28.3411,28.2855,28.3102,74605.0
2019-08-07 13:55:00,45.81,45.82,45.77,45.79,63487.0,28.304,28.3102,28.2793,28.2917,63487.0
2019-08-07 14:00:00,45.79,45.82,45.76,45.8,43971.0,28.2917,28.3102,28.2731,28.2978,43971.0
2019-08-07 14:05:00,45.81,45.87,45.8,45.85,54772.0,28.304,28.3411,28.2978,28.3287,54772.0
2019-08-07 14:10:00,45.84,45.84,45.37,45.69,936828.0,28.3226,28.3226,28.0322,28.2299,936828.0
2019-08-07 14:15:00,45.69,45.94,45.62,45.79,220726.0,28.2299,28.3843,28.1866,28.2917,220726.0
2019-08-07 14:20:00,45.79,45.84,45.75,45.8,95558.0,28.2917,28.3226,28.267,28.2978,95558.0
2019-08-07 14:25:00,45.8,45.96,45.79,45.94,125078.0,28.2978,28.3967,28.2917,28.3843,125078.0
2019-08-07 14:30:00,45.94,45.96,45.87,45.89,156684.0,28.3843,28.3967,28.3411,28.3535,156684.0
2019-08-07 14:35:00,45.89,45.98,45.87,45.94,99050.0,28.3535,28.4091,28.3411,28.3843,99050.0
2019-08-07 14:40:00,45.93,46.11,45.92,46.07,110327.0,28.3782,28.4894,28.372,28.4647,110327.0
2019-08-07 14:45:00,46.07,46.16,46.05,46.06,73861.0,28.4647,28.5203,28.4523,28.4585,73861.0
2019-08-07 14:50:00,46.07,46.16,46.07,46.15,64241.0,28.4647,28.5203,28.4647,28.5141,64241.0
2019-08-07 14:55:00,46.14,46.17,46.08,46.15,44958.0,28.5079,28.5265,28.4708,28.5141,44958.0
2019-08-07 15:00:00,46.15,46.15,46.04,46.11,62417.0,28.5141,28.5141,28.4461,28.4894,62417.0
2019-08-07 15:05:00,46.11,46.14,46.04,46.05,51100.0,28.4894,28.5079,28.4461,28.4523,51100.0
2019-08-07 15:10:00,46.06,46.12,46.05,46.11,58588.0,28.4585,28.4956,28.4523,28.4894,58588.0
2019-08-07 15:15:00,46.11,46.24,46.07,46.2,78960.0,28.4894,28.5697,28.4647,28.545,78960.0
2019-08-07 15:20:00,46.21,46.28,46.21,46.25,46008.0,28.5512,28.5944,28.5512,28.5759,46008.0
2019-08-07 15:25:00,46.25,46.33,46.21,46.32,70201.0,28.5759,28.6253,28.5512,28.6191,70201.0
2019-08-07 15:30:00,46.32,46.36,46.28,46.31,69783.0,28.6191,28.6438,28.5944,28.613,69783.0
2019-08-07 15:35:00,46.31,46.41,46.25,46.4,84459.0,28.613,28.6747,28.5759,28.6686,84459.0
2019-08-07 15:40:00,46.39,46.4,46.2,46.22,108961.0,28.6624,28.6686,28.545,28.5573,108961.0
2019-08-07 15:45:00,46.22,46.27,46.17,46.19,83247.0,28.5573,28.5882,28.5265,28.5388,83247.0
2019-08-07 15:50:00,46.19,46.24,46.14,46.22,146614.0,28.5388,28.5697,28.5079,28.5573,146614.0
2019-08-07 15:55:00,46.22,46.44,46.22,46.25,768983.0,28.5573,28.6933,28.5573,28.5759,768983.0
2019-08-08 09:30:00,46.22,46.37,45.9,46.08,181792.0,28.5573,28.65,28.3596,28.4708,181792.0
2019-08-08 09:35:00,46.09,46.37,46.04,46.04,55500.0,28.477,28.65,28.4461,28.4461,55500.0
2019-08-08 09:40:00,46.07,46.32,46.06,46.26,52821.0,28.4647,28.6191,28.4585,28.5821,52821.0
2019-08-08 09:45:00,46.24,46.27,46.12,46.17,50833.0,28.5697,28.5882,28.4956,28.5265,50833.0
2019-08-08 09:50:00,46.18,46.25,46.07,46.22,77856.0,28.5326,28.5759,28.4647,28.5573,77856.0
2019-08-08 09:55:00,46.22,46.31,46.19,46.19,61548.0,28.5573,28.613,28.5388,28.5388,61548.0
2019-08-08 10:00:00,46.2,46.28,46.17,46.22,102732.0,28.545,28.5944,28.5265,28.5573,102732.0
2019-08-08 10:05:00,46.21,46.27,46.17,46.21,54702.0,28.5512,28.5882,28.5265,28.5512,54702.0
2019-08-08 10:10:00,46.21,46.24,46.19,46.23,32974.0,28.5512,28.5697,28.5388,28.5635,32974.0
2019-08-08 10:15:00,46.23,46.3,46.22,46.3,66784.0,28.5635,28.6068,28.5573,28.6068,66784.0
2019-08-08 10:20:00,46.3,46.3,46.17,46.2,67909.0,28.6068,28.6068,28.5265,28.545,67909.0
2019-08-08 10:25:00,46.2,46.25,46.15,46.17,55518.0,28.545,28.5759,28.5141,28.5265,55518.0
2019-08-08 10:30:00,46.17,46.33,46.16,46.29,131759.0,28.5265,28.6253,28.5203,28.6006,131759.0
2019-08-08 10:35:00,46.29,46.33,46.21,46.32,44157.0,28.6006,28.6253,28.5512,28.6191,44157.0
2019-08-08 10:40:00,46.32,46.34,46.26,46.28,56598.0,28.6191,28.6315,28.5821,28.5944,56598.0
2019-08-08 10:45:00,46.28,46.31,46.21,46.24,34917.0,28.5944,28.613,28.5512,28.5697,34917.0
2019-08-08 10:50:00,46.24,46.31,46.24,46.27,29952.0,28.5697,28.613,28.5697,28.5882,29952.0
2019-08-08 10:55:00,46.27,46.31,46.24,46.28,33972.0,28.5882,28.613,28.5697,28.5944,33972.0
2019-08-08 11:00:00,46.28,46.28,46.22,46.26,37274.0,28.5944,28.5944,28.5573,28.5821,37274.0
2019-08-08 11:05:00,46.26,46.27,46.1,46.11,81412.0,28.5821,28.5882,28.4832,28.4894,81412.0
2019-08-08 11:10:00,46.1,46.14,46.03,46.03,73063.0,28.4832,28.5079,28.44,28.44,73063.0
2019-08-08 11:15:00,46.03,46.19,46.03,46.19,283610.0,28.44,28.5388,28.44,28.5388,283610.0
2019-08-08 11:20:00,46.18,46.19,46.12,46.18,42975.0,28.5326,28.5388,28.4956,28.5326,42975.0
2019-08-08 11:25:00,46.17,46.22,46.16,46.18,39690.0,28.5265,28.5573,28.5203,28.5326,39690.0
2019-08-08 11:30:00,46.19,46.26,46.16,46.25,45248.0,28.5388,28.5821,28.5203,28.5759,45248.0
2019-08-08 11:35:00,46.25,46.27,46.17,46.19,42803.0,28.5759,28.5882,28.5265,28.5388,42803.0
2019-08-08 11:40:00,46.19,46.22,46.15,46.19,51094.0,28.5388,28.5573,28.5141,28.5388,51094.0
2019-08-08 11:45:00,46.2,46.21,46.15,46.16,52510.0,28.545,28.5512,28.5141,28.5203,52510.0
2019-08-08 11:50:00,46.16,46.17,46.12,46.15,36163.0,28.5203,28.5265,28.4956,28.5141,36163.0
2019-08-08 11:55:00,46.15,46.17,46.13,46.15,40363.0,28.5141,28.5265,28.5017,28.5141,40363.0
2019-08-08 12:00:00,46.15,46.22,46.15,46.17,34476.0,28.5141,28.5573,28.5141,28.5265,34476.0
2019-08-08 12:05:00,46.18,46.19,46.05,46.18,391689.0,28.5326,28.5388,28.4523,28.5326,391689.0
2019-08-08 12:10:00,46.17,46.2,46.14,46.16,61428.0,28.5265,28.545,28.5079,28.5203,61428.0
2019-08-08 12:15:00,46.17,46.23,46.17,46.2,70331.0,28.5265,28.5635,28.5265,28.545,70331.0
2019-08-08 12:20:00,46.2,46.23,46.18,46.19,80476.0,28.545,28.5635,28.5326,28.5388,80476.0
2019-08-08 12:25:00,46.19,46.2,46.13,46.16,39650.0,28.5388,28.545,28.5017,28.5203,39650.0
2019-08-08 12:30:00,46.16,46.19,46.15,46.19,22941.0,28.5203,28.5388,28.5141,28.5388,22941.0
2019-08-08 12:35:00,46.19,46.19,46.14,46.16,56120.0,28.5388,28.5388,28.5079,28.5203,56120.0
2019-08-08 12:40:00,46.15,46.19,46.13,46.18,50316.0,28.5141,28.5388,28.5017,28.5326,50316.0
2019-08-08 12:45:00,46.19,46.2,46.13,46.16,59020.0,28.5388,28.545,28.5017,28.5203,59020.0
2019-08-08 12:50:00,46.16,46.22,46.15,46.2,48740.0,28.5203,28.5573,28.5141,28.545,48740.0
2019-08-08 12:55:00,46.21,46.22,46.17,46.2,75686.0,28.5512,28.5573,28.5265,28.545,75686.0
2019-08-08 13:00:00,46.2,46.2,46.12,46.16,108509.0,28.545,28.545,28.4956,28.5203,108509.0
2019-08-08 13:05:00,46.17,46.18,46.13,46.15,53435.0,28.5265,28.5326,28.5017,28.5141,53435.0
2019-08-08 13:10:00,46.15,46.17,46.13,46.16,58725.0,28.5141,28.5265,28.5017,28.5203,58725.0
2019-08-08 13:15:00,46.16,46.21,46.14,46.14,50157.0,28.5203,28.5512,28.5079,28.5079,50157.0
2019-08-08 13:20:00,46.14,46.18,46.13,46.17,41899.0,28.5079,28.5326,28.5017,28.5265,41899.0
2019-08-08 13:25:00,46.16,46.17,46.14,46.16,38817.0,28.5203,28.5265,28.5079,28.5203,38817.0
2019-08-08 13:30:00,46.16,46.17,46.11,46.12,39067.0,28.5203,28.5265,28.4894,28.4956,39067.0
2019-08-08 13:35:00,46.11,46.14,46.09,46.09,30698.0,28.4894,28.5079,28.477,28.477,30698.0
2019-08-08 13:40:00,46.1,46.15,46.09,46.15,74230.0,28.4832,28.5141,28.477,28.5141,74230.0
2019-08-08 13:45:00,46.14,46.19,46.12,46.18,49279.0,28.5079,28.5388,28.4956,28.5326,49279.0
2019-08-08 13:50:00,46.18,46.21,46.14,46.19,100335.0,28.5326,28.5512,28.5079,28.5388,100335.0
2019-08-08 13:55:00,46.19,46.2,46.15,46.17,72881.0,28.5388,28.545,28.5141,28.5265,72881.0
2019-08-08 14:00:00,46.18,46.2,46.13,46.16,33576.0,28.5326,28.545,28.5017,28.5203,33576.0
2019-08-08 14:05:00,46.16,46.2,46.15,46.19,40697.0,28.5203,28.545,28.5141,28.5388,40697.0
2019-08-08 14:10:00,46.18,46.21,46.18,46.2,51409.0,28.5326,28.5512,28.5326,28.545,51409.0
2019-08-08 14:15:00,46.2,46.22,46.15,46.17,59923.0,28.545,28.5573,28.5141,28.5265,59923.0
2019-08-08 14:20:00,46.18,46.21,46.17,46.2,95794.0,28.5326,28.5512,28.5265,28.545,95794.0
2019-08-08 14:25:00,46.2,46.21,46.18,46.2,38031.0,28.545,28.5512,28.5326,28.545,38031.0
2019-08-08 14:30:00,46.2,46.22,46.17,46.21,63691.0,28.545,28.5573,28.5265,28.5512,63691.0
2019-08-08 14:35:00,46.21,46.23,46.18,46.23,51189.0,28.5512,28.5635,28.5326,28.5635,51189.0
2019-08-08 14:40:00,46.23,46.24,46.2,46.21,68570.0,28.5635,28.5697,28.545,28.5512,68570.0
2019-08-08 14:45:00,46.21,46.27,46.18,46.18,85015.0,28.5512,28.5882,28.5326,28.5326,85015.0
2019-08-08 14:50:00,46.19,46.3,46.18,46.26,53969.0,28.5388,28.6068,28.5326,28.5821,53969.0
2019-08-08 14:55:00,46.26,46.28,46.23,46.23,50811.0,28.5821,28.5944,28.5635,28.5635,50811.0
2019-08-08 15:00:00,46.22,46.38,46.22,46.35,60209.0,28.5573,28.6562,28.5573,28.6377,60209.0
2019-08-08 15:05:00,46.34,46.43,46.33,46.41,49062.0,28.6315,28.6871,28.6253,28.6747,49062.0
2019-08-08 15:10:00,46.41,46.41,46.29,46.31,53776.0,28.6747,28.6747,28.6006,28.613,53776.0
2019-08-08 15:15:00,46.31,46.32,46.27,46.3,50282.0,28.613,28.6191,28.5882,28.6068,50282.0
2019-08-08 15:20:00,46.31,46.36,46.3,46.35,120227.0,28.613,28.6438,28.6068,28.6377,120227.0
2019-08-08 15:25:00,46.35,46.44,46.3,46.41,71775.0,28.6377,28.6933,28.6068,28.6747,71775.0
2019-08-08 15:30:00,46.4,46.54,46.37,46.54,77938.0,28.6686,28.7551,28.65,28.7551,77938.0
2019-08-08 15:35:00,46.54,46.58,46.51,46.55,98319.0,28.7551,28.7798,28.7365,28.7612,98319.0
2019-08-08 15:40:00,46.55,46.63,46.54,46.62,105613.0,28.7612,28.8107,28.7551,28.8045,105613.0
2019-08-08 15:45:00,46.61,46.66,46.49,46.51,141329.0,28.7983,28.8292,28.7242,28.7365,141329.0
2019-08-08 15:50:00,46.52,46.56,46.48,46.52,272082.0,28.7427,28.7674,28.718,28.7427,272082.0
2019-08-08 15:55:00,46.52,46.55,46.43,46.51,513949.0,28.7427,28.7612,28.6871,28.7365,513949.0
2019-08-09 09:30:00,46.48,46.6,46.29,46.38,149255.0,28.718,28.7921,28.6006,28.6562,149255.0
2019-08-09 09:35:00,46.38,46.51,46.3,46.36,57181.0,28.6562,28.7365,28.6068,28.6438,57181.0
2019-08-09 09:40:00,46.35,46.44,46.31,46.41,45249.0,28.6377,28.6933,28.613,28.6747,45249.0
2019-08-09 09:45:00,46.41,46.5,46.3,46.34,94967.0,28.6747,28.7303,28.6068,28.6315,94967.0
2019-08-09 09:50:00,46.35,46.54,46.34,46.52,103966.0,28.6377,28.7551,28.6315,28.7427,103966.0
2019-08-09 09:55:00,46.51,46.51,46.3,46.34,69214.0,28.7365,28.7365,28.6068,28.6315,69214.0
2019-08-09 10:00:00,46.33,46.33,46.17,46.18,99519.0,28.6253,28.6253,28.5265,28.5326,99519.0
2019-08-09 10:05:00,46.18,46.21,46.03,46.1,93093.0,28.5326,28.5512,28.44,28.4832,93093.0
2019-08-09 10:10:00,46.09,46.25,46.07,46.23,51428.0,28.477,28.5759,28.4647,28.5635,51428.0
2019-08-09 10:15:00,46.23,46.23,46.08,46.12,122089.0,28.5635,28.5635,28.4708,28.4956,122089.0
2019-08-09 10:20:00,46.12,46.21,46.11,46.15,45523.0,28.4956,28.5512,28.4894,28.5141,45523.0
2019-08-09 10:25:00,46.13,46.18,46.1,46.1,44534.0,28.5017,28.5326,28.4832,28.4832,44534.0
2019-08-09 10:30:00,46.11,46.12,45.98,46.03,131875.0,28.4894,28.4956,28.4091,28.44,131875.0
2019-08-09 10:35:00,46.03,46.1,46.02,46.05,61791.0,28.44,28.4832,28.4338,28.4523,61791.0
2019-08-09 10:40:00,46.06,46.06,45.99,46.04,155126.0,28.4585,28.4585,28.4152,28.4461,155126.0
2019-08-09 10:45:00,46.03,46.06,46.0,46.02,47265.0,28.44,28.4585,28.4214,28.4338,47265.0
2019-08-09 10:50:00,46.02,46.05,45.96,45.97,84952.0,28.4338,28.4523,28.3967,28.4029,84952.0
2019-08-09 10:55:00,45.96,46.0,45.91,45.99,63956.0,28.3967,28.4214,28.3658,28.4152,63956.0
2019-08-09 11:00:00,45.98,46.0,45.97,45.99,144801.0,28.4091,28.4214,28.4029,28.4152,144801.0
2019-08-09 11:05:00,45.99,46.0,45.94,45.95,60388.0,28.4152,28.4214,28.3843,28.3905,60388.0
2019-08-09 11:10:00,45.95,46.0,45.94,45.98,58244.0,28.3905,28.4214,28.3843,28.4091,58244.0
2019-08-09 11:15:00,45.99,45.99,45.93,45.93,60344.0,28.4152,28.4152,28.3782,28.3782,60344.0
2019-08-09 11:20:00,45.92,45.93,45.87,45.88,53901.0,28.372,28.3782,28.3411,28.3473,53901.0
2019-08-09 11:25:00,45.88,45.89,45.78,45.8,64726.0,28.3473,28.3535,28.2855,28.2978,64726.0
2019-08-09 11:30:00,45.79,45.83,45.77,45.81,65044.0,28.2917,28.3164,28.2793,28.304,65044.0
2019-08-09 11:35:00,45.81,45.83,45.74,45.75,56417.0,28.304,28.3164,28.2608,28.267,56417.0
2019-08-09 11:40:00,45.75,45.8,45.74,45.8,54009.0,28.267,28.2978,28.2608,28.2978,54009.0
2019-08-09 11:45:00,45.79,45.8,45.76,45.8,59006.0,28.2917,28.2978,28.2731,28.2978,59006.0
2019-08-09 11:50:00,45.79,45.8,45.67,45.69,62974.0,28.2917,28.2978,28.2175,28.2299,62974.0
2019-08-09 11:55:00,45.69,45.74,45.63,45.67,84551.0,28.2299,28.2608,28.1928,28.2175,84551.0
2019-08-09 12:00:00,45.66,45.75,45.66,45.73,39613.0,28.2113,28.267,28.2113,28.2546,39613.0
2019-08-09 12:05:00,45.73,45.76,45.67,45.74,40497.0,28.2546,28.2731,28.2175,28.2608,40497.0
2019-08-09 12:10:00,45.74,45.86,45.74,45.83,36868.0,28.2608,28.3349,28.2608,28.3164,36868.0
2019-08-09 12:15:00,45.84,45.84,45.71,45.72,34030.0,28.3226,28.3226,28.2422,28.2484,34030.0
2019-08-09 12:20:00,45.72,45.79,45.7,45.74,29152.0,28.2484,28.2917,28.2361,28.2608,29152.0
2019-08-09 12:25:00,45.74,45.75,45.7,45.71,45287.0,28.2608,28.267,28.2361,28.2422,45287.0
2019-08-09 12:30:00,45.71,45.75,45.69,45.74,28458.0,28.2422,28.267,28.2299,28.2608,28458.0
2019-08-09 12:35:00,45.74,45.74,45.68,45.74,35498.0,28.2608,28.2608,28.2237,28.2608,35498.0
2019-08-09 12:40:00,45.74,45.86,45.72,45.8,79687.0,28.2608,28.3349,28.2484,28.2978,79687.0
2019-08-09 12:45:00,45.8,45.82,45.75,45.77,48153.0,28.2978,28.3102,28.267,28.2793,48153.0
2019-08-09 12:50:00,45.77,45.9,45.74,45.9,101079.0,28.2793,28.3596,28.2608,28.3596,101079.0
2019-08-09 12:55:00,45.9,45.95,45.78,45.79,84700.0,28.3596,28.3905,28.2855,28.2917,84700.0
2019-08-09 13:00:00,45.78,45.86,45.77,45.81,28703.0,28.2855,28.3349,28.2793,28.304,28703.0
2019-08-09 13:05:00,45.82,45.85,45.78,45.84,28631.0,28.3102,28.3287,28.2855,28.3226,28631.0
2019-08-09 13:10:00,45.83,45.9,45.8,45.87,29294.0,28.3164,28.3596,28.2978,28.3411,29294.0
2019-08-09 13:15:00,45.88,45.92,45.86,45.89,359218.0,28.3473,28.372,28.3349,28.3535,359218.0
2019-08-09 13:20:00,45.88,46.0,45.86,45.96,436394.0,28.3473,28.4214,28.3349,28.3967,436394.0
2019-08-09 13:25:00,45.95,46.1,45.94,46.09,28065.0,28.3905,28.4832,28.3843,28.477,28065.0
2019-08-09 13:30:00,46.08,46.13,46.08,46.11,25247.0,28.4708,28.5017,28.4708,28.4894,25247.0
2019-08-09 13:35:00,46.12,46.15,46.09,46.15,19605.0,28.4956,28.5141,28.477,28.5141,19605.0
2019-08-09 13:40:00,46.14,46.25,46.14,46.23,29821.0,28.5079,28.5759,28.5079,28.5635,29821.0
2019-08-09 13:45:00,46.24,46.25,46.17,46.2,33457.0,28.5697,28.5759,28.5265,28.545,33457.0
2019-08-09 13:50:00,46.19,46.22,46.16,46.21,26976.0,28.5388,28.5573,28.5203,28.5512,26976.0
2019-08-09 13:55:00,46.21,46.25,46.2,46.2,26048.0,28.5512,28.5759,28.545,28.545,26048.0
2019-08-09 14:00:00,46.21,46.25,46.2,46.25,35707.0,28.5512,28.5759,28.545,28.5759,35707.0
2019-08-09 14:05:00,46.24,46.28,46.22,46.23,45250.0,28.5697,28.5944,28.5573,28.5635,45250.0
2019-08-09 14:10:00,46.23,46.27,46.21,46.23,26814.0,28.5635,28.5882,28.5512,28.5635,26814.0
2019-08-09 14:15:00,46.23,46.29,46.22,46.29,24220.0,28.5635,28.6006,28.5573,28.6006,24220.0
2019-08-09 14:20:00,46.29,46.29,46.21,46.23,41236.0,28.6006,28.6006,28.5512,28.5635,41236.0
2019-08-09 14:25:00,46.24,46.26,46.21,46.21,23859.0,28.5697,28.5821,28.5512,28.5512,23859.0
2019-08-09 14:30:00,46.22,46.25,46.17,46.17,34107.0,28.5573,28.5759,28.5265,28.5265,34107.0
2019-08-09 14:35:00,46.17,46.2,46.14,46.18,30180.0,28.5265,28.545,28.5079,28.5326,30180.0
2019-08-09 14:40:00,46.17,46.19,46.16,46.18,23265.0,28.5265,28.5388,28.5203,28.5326,23265.0
2019-08-09 14:45:00,46.19,46.21,46.16,46.18,33637.0,28.5388,28.5512,28.5203,28.5326,33637.0
2019-08-09 14:50:00,46.18,46.19,46.15,46.19,33762.0,28.5326,28.5388,28.5141,28.5388,33762.0
2019-08-09 14:55:00,46.2,46.25,46.17,46.18,37000.0,28.545,28.5759,28.5265,28.5326,37000.0
2019-08-09 15:00:00,46.19,46.3,46.16,46.28,46460.0,28.5388,28.6068,28.5203,28.5944,46460.0
2019-08-09 15:05:00,46.28,46.38,46.26,46.34,47395.0,28.5944,28.6562,28.5821,28.6315,47395.0
2019-08-09 15:10:00,46.34,46.35,46.29,46.33,36017.0,28.6315,28.6377,28.6006,28.6253,36017.0
2019-08-09 15:15:00,46.32,46.34,46.26,46.29,28999.0,28.6191,28.6315,28.5821,28.6006,28999.0
2019-08-09 15:20:00,46.29,46.32,46.26,46.3,24392.0,28.6006,28.6191,28.5821,28.6068,24392.0
2019-08-09 15:25:00,46.31,46.34,46.27,46.29,45251.0,28.613,28.6315,28.5882,28.6006,45251.0
2019-08-09 15:30:00,46.29,46.37,46.26,46.34,70163.0,28.6006,28.65,28.5821,28.6315,70163.0
2019-08-09 15:35:00,46.34,46.36,46.32,46.35,47788.0,28.6315,28.6438,28.6191,28.6377,47788.0
2019-08-09 15:40:00,46.34,46.39,46.32,46.37,64231.0,28.6315,28.6624,28.6191,28.65,64231.0
2019-08-09 15:45:00,46.38,46.42,46.34,46.36,109868.0,28.6562,28.6809,28.6315,28.6438,109868.0
2019-08-09 15:50:00,46.36,46.37,46.25,46.26,147896.0,28.6438,28.65,28.5759,28.5821,147896.0
2019-08-09 15:55:00,46.25,46.27,46.15,46.17,467808.0,28.5759,28.5882,28.5141,28.5265,467808.0
2019-08-12 09:30:00,46.03,46.1,45.88,46.09,172405.0,28.44,28.4832,28.3473,28.477,172405.0
2019-08-12 09:35:00,46.1,46.3,46.1,46.24,60340.0,28.4832,28.6068,28.4832,28.5697,60340.0
2019-08-12 09:40:00,46.24,46.34,46.19,46.19,45762.0,28.5697,28.6315,28.5388,28.5388,45762.0
2019-08-12 09:45:00,46.19,46.28,46.15,46.18,45577.0,28.5388,28.5944,28.5141,28.5326,45577.0
2019-08-12 09:50:00,46.18,46.21,46.13,46.16,30643.0,28.5326,28.5512,28.5017,28.5203,30643.0
2019-08-12 09:55:00,46.15,46.22,46.12,46.19,26091.0,28.5141,28.5573,28.4956,28.5388,26091.0
2019-08-12 10:00:00,46.2,46.24,46.18,46.19,48680.0,28.545,28.5697,28.5326,28.5388,48680.0
2019-08-12 10:05:00,46.18,46.2,46.06,46.08,54111.0,28.5326,28.545,28.4585,28.4708,54111.0
2019-08-12 10:10:00,46.08,46.14,46.07,46.13,56980.0,28.4708,28.5079,28.4647,28.5017,56980.0
2019-08-12 10:15:00,46.14,46.14,46.06,46.08,24006.0,28.5079,28.5079,28.4585,28.4708,24006.0
2019-08-12 10:20:00,46.09,46.14,46.08,46.13,30982.0,28.477,28.5079,28.4708,28.5017,30982.0
2019-08-12 10:25:00,46.14,46.2,46.11,46.11,18034.0,28.5079,28.545,28.4894,28.4894,18034.0
2019-08-12 10:30:00,46.11,46.14,46.0,46.02,46999.0,28.4894,28.5079,28.4214,28.4338,46999.0
2019-08-12 10:35:00,46.01,46.02,45.92,45.99,31249.0,28.4276,28.4338,28.372,28.4152,31249.0
2019-08-12 10:40:00,45.99,45.99,45.91,45.92,28118.0,28.4152,28.4152,28.3658,28.372,28118.0
2019-08-12 10:45:00,45.93,45.95,45.87,45.9,20299.0,28.3782,28.3905,28.3411,28.3596,20299.0
2019-08-12 10:50:00,45.9,45.91,45.87,45.91,24091.0,28.3596,28.3658,28.3411,28.3658,24091.0
2019-08-12 10:55:00,45.91,45.95,45.87,45.93,28454.0,28.3658,28.3905,28.3411,28.3782,28454.0
2019-08-12 11:00:00,45.92,45.96,45.89,45.92,25875.0,28.372,28.3967,28.3535,28.372,25875.0
2019-08-12 11:05:00,45.92,45.93,45.88,45.9,23212.0,28.372,28.3782,28.3473,28.3596,23212.0
2019-08-12 11:10:00,45.89,45.9,45.75,45.77,52119.0,28.3535,28.3596,28.267,28.2793,52119.0
2019-08-12 11:15:00,45.75,45.8,45.71,45.72,33580.0,28.267,28.2978,28.2422,28.2484,33580.0
2019-08-12 11:20:00,45.72,45.78,45.71,45.78,27283.0,28.2484,28.2855,28.2422,28.2855,27283.0
2019-08-12 11:25:00,45.78,45.8,45.74,45.78,32356.0,28.2855,28.2978,28.2608,28.2855,32356.0
2019-08-12 11:30:00,45.77,45.82,45.71,45.72,54831.0,28.2793,28.3102,28.2422,28.2484,54831.0
2019-08-12 11:35:00,45.71,45.75,45.7,45.73,37837.0,28.2422,28.267,28.2361,28.2546,37837.0
2019-08-12 11:40:00,45.72,45.8,45.72,45.79,20427.0,28.2484,28.2978,28.2484,28.2917,20427.0
2019-08-12 11:45:00,45.79,45.84,45.75,45.8,63004.0,28.2917,28.3226,28.267,28.2978,63004.0
2019-08-12 11:50:00,45.8,45.91,45.79,45.91,37082.0,28.2978,28.3658,28.2917,28.3658,37082.0
2019-08-12 11:55:00,45.91,45.95,45.88,45.93,54277.0,28.3658,28.3905,28.3473,28.3782,54277.0
2019-08-12 12:00:00,45.92,45.99,45.9,45.95,99751.0,28.372,28.4152,28.3596,28.3905,99751.0
2019-08-12 12:05:00,45.95,45.95,45.84,45.91,52253.0,28.3905,28.3905,28.3226,28.3658,52253.0
2019-08-12 12:10:00,45.91,46.02,45.91,45.99,35579.0,28.3658,28.4338,28.3658,28.4152,35579.0
2019-08-12 12:15:00,45.99,46.04,45.96,46.04,45878.0,28.4152,28.4461,28.3967,28.4461,45878.0
2019-08-12 12:20:00,46.04,46.1,46.03,46.04,25172.0,28.4461,28.4832,28.44,28.4461,25172.0
2019-08-12 12:25:00,46.04,46.13,46.02,46.12,38618.0,28.4461,28.5017,28.4338,28.4956,38618.0
2019-08-12 12:30:00,46.13,46.13,46.01,46.01,26031.0,28.5017,28.5017,28.4276,28.4276,26031.0
2019-08-12 12:35:00,46.01,46.07,45.97,45.97,30417.0,28.4276,28.4647,28.4029,28.4029,30417.0
2019-08-12 12:40:00,45.98,46.01,45.92,45.98,63353.0,28.4091,28.4276,28.372,28.4091,63353.0
2019-08-12 12:45:00,45.98,46.02,45.96,46.02,24861.0,28.4091,28.4338,28.3967,28.4338,24861.0
2019-08-12 12:50:00,46.03,46.04,45.95,45.97,28132.0,28.44,28.4461,28.3905,28.4029,28132.0
2019-08-12 12:55:00,45.97,46.05,45.96,46.01,14046.0,28.4029,28.4523,28.3967,28.4276,14046.0
2019-08-12 13:00:00,46.0,46.07,45.98,46.07,22369.0,28.4214,28.4647,28.4091,28.4647,22369.0
2019-08-12 13:05:00,46.07,46.09,46.03,46.04,21389.0,28.4647,28.477,28.44,28.4461,21389.0
2019-08-12 13:10:00,46.03,46.08,46.02,46.07,17062.0,28.44,28.4708,28.4338,28.4647,17062.0
2019-08-12 13:15:00,46.06,46.07,45.99,46.0,19922.0,28.4585,28.4647,28.4152,28.4214,19922.0
2019-08-12 13:20:00,46.01,46.08,46.01,46.07,25734.0,28.4276,28.4708,28.4276,28.4647,25734.0
2019-08-12 13:25:00,46.07,46.15,46.07,46.09,36960.0,28.4647,28.5141,28.4647,28.477,36960.0
2019-08-12 13:30:00,46.1,46.14,46.06,46.12,24052.0,28.4832,28.5079,28.4585,28.4956,24052.0
2019-08-12 13:35:00,46.12,46.13,46.02,46.04,25166.0,28.4956,28.5017,28.4338,28.4461,25166.0
2019-08-12 13:40:00,46.03,46.04,45.94,45.97,51976.0,28.44,28.4461,28.3843,28.4029,51976.0
2019-08-12 13:45:00,45.96,46.03,45.96,46.03,29853.0,28.3967,28.44,28.3967,28.44,29853.0
2019-08-12 13:50:00,46.02,46.03,45.95,46.0,68301.0,28.4338,28.44,28.3905,28.4214,68301.0
2019-08-12 13:55:00,45.99,46.03,45.97,46.01,38639.0,28.4152,28.44,28.4029,28.4276,38639.0
2019-08-12 14:00:00,46.01,46.07,45.98,46.03,47404.0,28.4276,28.4647,28.4091,28.44,47404.0
2019-08-12 14:05:00,46.04,46.16,46.04,46.14,47653.0,28.4461,28.5203,28.4461,28.5079,47653.0
2019-08-12 14:10:00,46.15,46.18,46.12,46.14,53211.0,28.5141,28.5326,28.4956,28.5079,53211.0
2019-08-12 14:15:00,46.14,46.15,46.08,46.1,42008.0,28.5079,28.5141,28.4708,28.4832,42008.0
2019-08-12 14:20:00,46.1,46.13,46.08,46.11,23504.0,28.4832,28.5017,28.4708,28.4894,23504.0
2019-08-12 14:25:00,46.1,46.11,46.05,46.06,28328.0,28.4832,28.4894,28.4523,28.4585,28328.0
2019-08-12 14:30:00,46.06,46.09,46.02,46.04,26186.0,28.4585,28.477,28.4338,28.4461,26186.0
2019-08-12 14:35:00,46.03,46.03,45.99,45.99,33409.0,28.44,28.44,28.4152,28.4152,33409.0
2019-08-12 14:40:00,46.0,46.0,45.91,45.96,143883.0,28.4214,28.4214,28.3658,28.3967,143883.0
2019-08-12 14:45:00,45.95,46.02,45.95,45.97,62712.0,28.3905,28.4338,28.3905,28.4029,62712.0
2019-08-12 14:50:00,45.97,46.02,45.94,45.98,83268.0,28.4029,28.4338,28.3843,28.4091,83268.0
2019-08-12 14:55:00,45.97,46.02,45.94,46.0,134562.0,28.4029,28.4338,28.3843,28.4214,134562.0
2019-08-12 15:00:00,46.0,46.05,45.98,46.03,36540.0,28.4214,28.4523,28.4091,28.44,36540.0
2019-08-12 15:05:00,46.03,46.05,46.0,46.01,38278.0,28.44,28.4523,28.4214,28.4276,38278.0
2019-08-12 15:10:00,46.0,46.01,45.96,45.97,31894.0,28.4214,28.4276,28.3967,28.4029,31894.0
2019-08-12 15:15:00,45.97,46.03,45.97,46.01,23816.0,28.4029,28.44,28.4029,28.4276,23816.0
2019-08-12 15:20:00,46.01,46.01,45.96,46.0,26756.0,28.4276,28.4276,28.3967,28.4214,26756.0
2019-08-12 15:25:00,45.99,46.01,45.96,46.01,26784.0,28.4152,28.4276,28.3967,28.4276,26784.0
2019-08-12 15:30:00,46.0,46.03,45.97,45.97,26546.0,28.4214,28.44,28.4029,28.4029,26546.0
2019-08-12 15:35:00,45.98,45.99,45.96,45.96,8562.0,28.4091,28.4152,28.3967,28.3967,8562.0
2019-08-12 15:40:00,45.98,45.99,45.94,45.94,8166.0,28.4091,28.4152,28.3843,28.3843,8166.0
2019-08-12 15:45:00,45.94,46.02,45.93,46.02,50326.0,28.3843,28.4338,28.3782,28.4338,50326.0
2019-08-12 15:50:00,46.0,46.03,45.95,46.01,46742.0,28.4214,28.44,28.3905,28.4276,46742.0
2019-08-12 15:55:00,46.0,46.01,45.94,45.98,99078.0,28.4214,28.4276,28.3843,28.4091,99078.0
2019-08-13 09:30:00,45.8,46.03,45.73,46.0,109893.0,28.2978,28.44,28.2546,28.4214,109893.0
2019-08-13 09:35:00,46.03,46.2,45.94,46.18,96420.0,28.44,28.545,28.3843,28.5326,96420.0
2019-08-13 09:40:00,46.18,46.24,46.09,46.24,39102.0,28.5326,28.5697,28.477,28.5697,39102.0
2019-08-13 09:45:00,46.23,46.74,46.21,46.59,96802.0,28.5635,28.8786,28.5512,28.786,96802.0
2019-08-13 09:50:00,46.6,46.7,46.48,46.65,65591.0,28.7921,28.8539,28.718,28.823,65591.0
2019-08-13 09:55:00,46.64,46.74,46.54,46.64,47141.0,28.8168,28.8786,28.7551,28.8168,47141.0
2019-08-13 10:00:00,46.66,46.68,46.54,46.57,46397.0,28.8292,28.8416,28.7551,28.7736,46397.0
2019-08-13 10:05:00,46.58,46.62,46.47,46.52,68621.0,28.7798,28.8045,28.7118,28.7427,68621.0
2019-08-13 10:10:00,46.51,46.56,46.37,46.43,79263.0,28.7365,28.7674,28.65,28.6871,79263.0
2019-08-13 10:15:00,46.44,46.66,46.43,46.66,52188.0,28.6933,28.8292,28.6871,28.8292,52188.0
2019-08-13 10:20:00,46.66,46.73,46.56,46.73,72681.0,28.8292,28.8725,28.7674,28.8725,72681.0
2019-08-13 10:25:00,46.73,46.84,46.69,46.75,81021.0,28.8725,28.9404,28.8477,28.8848,81021.0
2019-08-13 10:30:00,46.76,46.83,46.75,46.79,68437.0,28.891,28.9342,28.8848,28.9095,68437.0
2019-08-13 10:35:00,46.79,46.81,46.68,46.7,49179.0,28.9095,28.9219,28.8416,28.8539,49179.0
2019-08-13 10:40:00,46.7,46.72,46.56,46.58,64163.0,28.8539,28.8663,28.7674,28.7798,64163.0
2019-08-13 10:45:00,46.59,46.64,46.44,46.48,58377.0,28.786,28.8168,28.6933,28.718,58377.0
2019-08-13 10:50:00,46.48,46.55,46.46,46.51,46920.0,28.718,28.7612,28.7056,28.7365,46920.0
2019-08-13 10:55:00,46.51,46.53,46.44,46.48,39526.0,28.7365,28.7489,28.6933,28.718,39526.0
2019-08-13 11:00:00,46.47,46.58,46.46,46.56,53286.0,28.7118,28.7798,28.7056,28.7674,53286.0
2019-08-13 11:05:00,46.57,46.68,46.55,46.65,66841.0,28.7736,28.8416,28.7612,28.823,66841.0
2019-08-13 11:10:00,46.64,46.68,46.61,46.64,47620.0,28.8168,28.8416,28.7983,28.8168,47620.0
2019-08-13 11:15:00,46.65,46.67,46.54,46.58,63711.0,28.823,28.8354,28.7551,28.7798,63711.0
2019-08-13 11:20:00,46.59,46.65,46.56,46.56,44767.0,28.786,28.823,28.7674,28.7674,44767.0
2019-08-13 11:25:00,46.57,46.57,46.43,46.47,136164.0,28.7736,28.7736,28.6871,28.7118,136164.0
2019-08-13 11:30:00,46.46,46.49,46.41,46.43,57460.0,28.7056,28.7242,28.6747,28.6871,57460.0
2019-08-13 11:35:00,46.43,46.61,46.43,46.55,88759.0,28.6871,28.7983,28.6871,28.7612,88759.0
2019-08-13 11:40:00,46.56,46.63,46.56,46.63,28515.0,28.7674,28.8107,28.7674,28.8107,28515.0
2019-08-13 11:45:00,46.63,46.64,46.56,46.57,26103.0,28.8107,28.8168,28.7674,28.7736,26103.0
2019-08-13 11:50:00,46.57,46.71,46.56,46.71,34270.0,28.7736,28.8601,28.7674,28.8601,34270.0
2019-08-13 11:55:00,46.7,46.71,46.59,46.63,48029.0,28.8539,28.8601,28.786,28.8107,48029.0
2019-08-13 12:00:00,46.64,46.69,46.61,46.63,38560.0,28.8168,28.8477,28.7983,28.8107,38560.0
2019-08-13 12:05:00,46.63,46.64,46.58,46.58,27545.0,28.8107,28.8168,28.7798,28.7798,27545.0
2019-08-13 12:10:00,46.58,46.59,46.52,46.57,30409.0,28.7798,28.786,28.7427,28.7736,30409.0
2019-08-13 12:15:00,46.57,46.69,46.56,46.65,34768.0,28.7736,28.8477,28.7674,28.823,34768.0
2019-08-13 12:20:00,46.65,46.73,46.64,46.66,56542.0,28.823,28.8725,28.8168,28.8292,56542.0
2019-08-13 12:25:00,46.66,46.69,46.63,46.66,30432.0,28.8292,28.8477,28.8107,28.8292,30432.0
2019-08-13 12:30:00,46.67,46.68,46.61,46.62,35796.0,28.8354,28.8416,28.7983,28.8045,35796.0
2019-08-13 12:35:00,46.62,46.66,46.59,46.62,26393.0,28.8045,28.8292,28.786,28.8045,26393.0
2019-08-13 12:40:00,46.62,46.63,46.58,46.61,25294.0,28.8045,28.8107,28.7798,28.7983,25294.0
2019-08-13 12:45:00,46.61,46.68,46.6,46.67,24638.0,28.7983,28.8416,28.7921,28.8354,24638.0
2019-08-13 12:50:00,46.67,46.72,46.66,46.66,38902.0,28.8354,28.8663,28.8292,28.8292,38902.0
2019-08-13 12:55:00,46.67,46.68,46.61,46.66,19382.0,28.8354,28.8416,28.7983,28.8292,19382.0
2019-08-13 13:00:00,46.66,46.68,46.61,46.66,21073.0,28.8292,28.8416,28.7983,28.8292,21073.0
2019-08-13 13:05:00,46.66,46.72,46.65,46.67,25571.0,28.8292,28.8663,28.823,28.8354,25571.0
2019-08-13 13:10:00,46.68,46.72,46.68,46.71,19805.0,28.8416,28.8663,28.8416,28.8601,19805.0
2019-08-13 13:15:00,46.72,46.72,46.59,46.6,58380.0,28.8663,28.8663,28.786,28.7921,58380.0
2019-08-13 13:20:00,46.61,46.67,46.58,46.64,28486.0,28.7983,28.8354,28.7798,28.8168,28486.0
2019-08-13 13:25:00,46.64,46.74,46.64,46.73,50008.0,28.8168,28.8786,28.8168,28.8725,50008.0
2019-08-13 13:30:00,46.73,46.83,46.72,46.83,93206.0,28.8725,28.9342,28.8663,28.9342,93206.0
2019-08-13 13:35:00,46.83,46.85,46.8,46.8,39240.0,28.9342,28.9466,28.9157,28.9157,39240.0
2019-08-13 13:40:00,46.81,46.84,46.76,46.79,34193.0,28.9219,28.9404,28.891,28.9095,34193.0
2019-08-13 13:45:00,46.78,46.79,46.66,46.67,41323.0,28.9033,28.9095,28.8292,28.8354,41323.0
2019-08-13 13:50:00,46.66,46.71,46.63,46.66,23486.0,28.8292,28.8601,28.8107,28.8292,23486.0
2019-08-13 13:55:00,46.67,46.69,46.62,46.67,27115.0,28.8354,28.8477,28.8045,28.8354,27115.0
2019-08-13 14:00:00,46.68,46.69,46.65,46.69,24997.0,28.8416,28.8477,28.823,28.8477,24997.0
2019-08-13 14:05:00,46.7,46.72,46.67,46.72,15941.0,28.8539,28.8663,28.8354,28.8663,15941.0
2019-08-13 14:10:00,46.73,46.77,46.71,46.73,22825.0,28.8725,28.8972,28.8601,28.8725,22825.0
2019-08-13 14:15:00,46.74,46.76,46.72,46.73,16454.0,28.8786,28.891,28.8663,28.8725,16454.0
2019-08-13 14:20:00,46.74,46.76,46.73,46.76,45850.0,28.8786,28.891,28.8725,28.891,45850.0
2019-08-13 14:25:00,46.76,46.81,46.75,46.79,56957.0,28.891,28.9219,28.8848,28.9095,56957.0
2019-08-13 14:30:00,46.8,46.85,46.75,46.84,37453.0,28.9157,28.9466,28.8848,28.9404,37453.0
2019-08-13 14:35:00,46.83,46.86,46.78,46.84,41952.0,28.9342,28.9528,28.9033,28.9404,41952.0
2019-08-13 14:40:00,46.84,46.88,46.83,46.84,32168.0,28.9404,28.9651,28.9342,28.9404,32168.0
2019-08-13 14:45:00,46.84,46.88,46.82,46.87,22342.0,28.9404,28.9651,28.9281,28.959,22342.0
2019-08-13 14:50:00,46.87,46.93,46.86,46.87,53979.0,28.959,28.996,28.9528,28.959,53979.0
2019-08-13 14:55:00,46.87,46.88,46.82,46.83,46686.0,28.959,28.9651,28.9281,28.9342,46686.0
2019-08-13 15:00:00,46.83,46.86,46.8,46.8,33914.0,28.9342,28.9528,28.9157,28.9157,33914.0
2019-08-13 15:05:00,46.81,46.83,46.73,46.83,45353.0,28.9219,28.9342,28.8725,28.9342,45353.0
2019-08-13 15:10:00,46.83,46.84,46.78,46.8,36415.0,28.9342,28.9404,28.9033,28.9157,36415.0
2019-08-13 15:15:00,46.8,46.81,46.77,46.79,47536.0,28.9157,28.9219,28.8972,28.9095,47536.0
2019-08-13 15:20:00,46.79,46.81,46.77,46.79,47385.0,28.9095,28.9219,28.8972,28.9095,47385.0
2019-08-13 15:25:00,46.79,46.85,46.78,46.84,34447.0,28.9095,28.9466,28.9033,28.9404,34447.0
2019-08-13 15:30:00,46.84,46.84,46.78,46.79,44937.0,28.9404,28.9404,28.9033,28.9095,44937.0
2019-08-13 15:35:00,46.79,46.84,46.79,46.83,53528.0,28.9095,28.9404,28.9095,28.9342,53528.0
2019-08-13 15:40:00,46.83,46.85,46.79,46.8,67805.0,28.9342,28.9466,28.9095,28.9157,67805.0
2019-08-13 15:45:00,46.81,46.83,46.69,46.73,109717.0,28.9219,28.9342,28.8477,28.8725,109717.0
2019-08-13 15:50:00,46.74,46.88,46.73,46.87,155258.0,28.8786,28.9651,28.8725,28.959,155258.0
2019-08-13 15:55:00,46.87,46.88,46.77,46.8,301622.0,28.959,28.9651,28.8972,28.9157,301622.0
2019-08-14 09:30:00,46.4,46.49,46.07,46.18,199241.0,28.6686,28.7242,28.4647,28.5326,199241.0
2019-08-14 09:35:00,46.17,46.36,45.97,46.3,127575.0,28.5265,28.6438,28.4029,28.6068,127575.0
2019-08-14 09:40:00,46.29,46.29,46.05,46.08,45365.0,28.6006,28.6006,28.4523,28.4708,45365.0
2019-08-14 09:45:00,46.07,46.09,45.97,46.02,97836.0,28.4647,28.477,28.4029,28.4338,97836.0
2019-08-14 09:50:00,46.02,46.14,45.97,46.09,105766.0,28.4338,28.5079,28.4029,28.477,105766.0
2019-08-14 09:55:00,46.07,46.17,46.02,46.16,50113.0,28.4647,28.5265,28.4338,28.5203,50113.0
2019-08-14 10:00:00,46.15,46.16,45.95,45.96,66161.0,28.5141,28.5203,28.3905,28.3967,66161.0
2019-08-14 10:05:00,45.96,46.12,45.85,46.07,65929.0,28.3967,28.4956,28.3287,28.4647,65929.0
2019-08-14 10:10:00,46.06,46.1,46.03,46.08,55655.0,28.4585,28.4832,28.44,28.4708,55655.0
2019-08-14 10:15:00,46.08,46.13,46.04,46.07,49329.0,28.4708,28.5017,28.4461,28.4647,49329.0
2019-08-14 10:20:00,46.08,46.19,46.06,46.19,43657.0,28.4708,28.5388,28.4585,28.5388,43657.0
2019-08-14 10:25:00,46.18,46.3,46.17,46.24,57585.0,28.5326,28.6068,28.5265,28.5697,57585.0
2019-08-14 10:30:00,46.24,46.27,46.18,46.2,46842.0,28.5697,28.5882,28.5326,28.545,46842.0
2019-08-14 10:35:00,46.21,46.23,46.16,46.19,40233.0,28.5512,28.5635,28.5203,28.5388,40233.0
2019-08-14 10:40:00,46.2,46.31,46.14,46.29,53575.0,28.545,28.613,28.5079,28.6006,53575.0
2019-08-14 10:45:00,46.29,46.31,46.17,46.17,61976.0,28.6006,28.613,28.5265,28.5265,61976.0
2019-08-14 10:50:00,46.17,46.24,46.14,46.23,52591.0,28.5265,28.5697,28.5079,28.5635,52591.0
2019-08-14 10:55:00,46.24,46.3,46.14,46.17,65065.0,28.5697,28.6068,28.5079,28.5265,65065.0
2019-08-14 11:00:00,46.18,46.22,46.13,46.15,62939.0,28.5326,28.5573,28.5017,28.5141,62939.0
2019-08-14 11:05:00,46.15,46.22,46.11,46.14,51169.0,28.5141,28.5573,28.4894,28.5079,51169.0
2019-08-14 11:10:00,46.14,46.15,46.09,46.1,56289.0,28.5079,28.5141,28.477,28.4832,56289.0
2019-08-14 11:15:00,46.09,46.13,46.04,46.1,62684.0,28.477,28.5017,28.4461,28.4832,62684.0
2019-08-14 11:20:00,46.1,46.18,46.1,46.1,32147.0,28.4832,28.5326,28.4832,28.4832,32147.0
2019-08-14 11:25:00,46.11,46.17,46.09,46.13,33123.0,28.4894,28.5265,28.477,28.5017,33123.0
2019-08-14 11:30:00,46.13,46.19,46.12,46.17,49227.0,28.5017,28.5388,28.4956,28.5265,49227.0
2019-08-14 11:35:00,46.16,46.17,46.09,46.15,42080.0,28.5203,28.5265,28.477,28.5141,42080.0
2019-08-14 11:40:00,46.15,46.18,46.09,46.09,58156.0,28.5141,28.5326,28.477,28.477,58156.0
2019-08-14 11:45:00,46.08,46.09,46.03,46.05,42817.0,28.4708,28.477,28.44,28.4523,42817.0
2019-08-14 11:50:00,46.05,46.09,46.02,46.04,46506.0,28.4523,28.477,28.4338,28.4461,46506.0
2019-08-14 11:55:00,46.04,46.08,45.99,46.08,55251.0,28.4461,28.4708,28.4152,28.4708,55251.0
2019-08-14 12:00:00,46.07,46.08,46.02,46.07,44886.0,28.4647,28.4708,28.4338,28.4647,44886.0
2019-08-14 12:05:00,46.06,46.11,46.06,46.09,27533.0,28.4585,28.4894,28.4585,28.477,27533.0
2019-08-14 12:10:00,46.08,46.17,46.07,46.17,48401.0,28.4708,28.5265,28.4647,28.5265,48401.0
2019-08-14 12:15:00,46.16,46.17,46.1,46.16,33071.0,28.5203,28.5265,28.4832,28.5203,33071.0
2019-08-14 12:20:00,46.16,46.2,46.14,46.19,39798.0,28.5203,28.545,28.5079,28.5388,39798.0
2019-08-14 12:25:00,46.19,46.19,46.14,46.17,41943.0,28.5388,28.5388,28.5079,28.5265,41943.0
2019-08-14 12:30:00,46.17,46.25,46.16,46.19,62627.0,28.5265,28.5759,28.5203,28.5388,62627.0
2019-08-14 12:35:00,46.18,46.19,46.12,46.12,29204.0,28.5326,28.5388,28.4956,28.4956,29204.0
2019-08-14 12:40:00,46.12,46.12,46.02,46.08,30200.0,28.4956,28.4956,28.4338,28.4708,30200.0
2019-08-14 12:45:00,46.06,46.12,46.06,46.09,54019.0,28.4585,28.4956,28.4585,28.477,54019.0
2019-08-14 12:50:00,46.09,46.13,46.06,46.12,50476.0,28.477,28.5017,28.4585,28.4956,50476.0
2019-08-14 12:55:00,46.11,46.13,46.06,46.09,57392.0,28.4894,28.5017,28.4585,28.477,57392.0
2019-08-14 13:00:00,46.09,46.14,46.02,46.1,53753.0,28.477,28.5079,28.4338,28.4832,53753.0
2019-08-14 13:05:00,46.11,46.11,46.07,46.07,29419.0,28.4894,28.4894,28.4647,28.4647,29419.0
2019-08-14 13:10:00,46.07,46.14,46.06,46.12,51067.0,28.4647,28.5079,28.4585,28.4956,51067.0
2019-08-14 13:15:00,46.13,46.16,46.08,46.09,40582.0,28.5017,28.5203,28.4708,28.477,40582.0
2019-08-14 13:20:00,46.09,46.15,46.09,46.15,41025.0,28.477,28.5141,28.477,28.5141,41025.0
2019-08-14 13:25:00,46.14,46.23,46.12,46.14,138385.0,28.5079,28.5635,28.4956,28.5079,138385.0
2019-08-14 13:30:00,46.14,46.26,46.14,46.25,68338.0,28.5079,28.5821,28.5079,28.5759,68338.0
2019-08-14 13:35:00,46.25,46.29,46.21,46.23,37624.0,28.5759,28.6006,28.5512,28.5635,37624.0
2019-08-14 13:40:00,46.24,46.3,46.22,46.23,64251.0,28.5697,28.6068,28.5573,28.5635,64251.0
2019-08-14 13:45:00,46.23,46.24,46.16,46.19,45895.0,28.5635,28.5697,28.5203,28.5388,45895.0
2019-08-14 13:50:00,46.19,46.19,46.13,46.16,35974.0,28.5388,28.5388,28.5017,28.5203,35974.0
2019-08-14 13:55:00,46.15,46.22,46.14,46.2,86946.0,28.5141,28.5573,28.5079,28.545,86946.0
2019-08-14 14:00:00,46.2,46.21,46.12,46.14,47857.0,28.545,28.5512,28.4956,28.5079,47857.0
2019-08-14 14:05:00,46.14,46.17,46.12,46.15,34928.0,28.5079,28.5265,28.4956,28.5141,34928.0
2019-08-14 14:10:00,46.15,46.2,46.14,46.16,45058.0,28.5141,28.545,28.5079,28.5203,45058.0
2019-08-14 14:15:00,46.16,46.22,46.15,46.21,28620.0,28.5203,28.5573,28.5141,28.5512,28620.0
2019-08-14 14:20:00,46.2,46.21,46.15,46.15,31546.0,28.545,28.5512,28.5141,28.5141,31546.0
2019-08-14 14:25:00,46.14,46.16,46.11,46.11,51155.0,28.5079,28.5203,28.4894,28.4894,51155.0
2019-08-14 14:30:00,46.12,46.13,46.06,46.07,83450.0,28.4956,28.5017,28.4585,28.4647,83450.0
2019-08-14 14:35:00,46.07,46.08,46.01,46.03,33102.0,28.4647,28.4708,28.4276,28.44,33102.0
2019-08-14 14:40:00,46.02,46.07,45.99,46.04,70222.0,28.4338,28.4647,28.4152,28.4461,70222.0
2019-08-14 14:45:00,46.04,46.09,46.01,46.03,32220.0,28.4461,28.477,28.4276,28.44,32220.0
2019-08-14 14:50:00,46.02,46.08,46.02,46.07,36010.0,28.4338,28.4708,28.4338,28.4647,36010.0
2019-08-14 14:55:00,46.07,46.12,46.07,46.08,39998.0,28.4647,28.4956,28.4647,28.4708,39998.0
2019-08-14 15:00:00,46.08,46.19,46.05,46.18,79399.0,28.4708,28.5388,28.4523,28.5326,79399.0
2019-08-14 15:05:00,46.17,46.2,46.14,46.17,43909.0,28.5265,28.545,28.5079,28.5265,43909.0
2019-08-14 15:10:00,46.17,46.18,46.1,46.12,63224.0,28.5265,28.5326,28.4832,28.4956,63224.0
2019-08-14 15:15:00,46.11,46.11,46.01,46.03,70952.0,28.4894,28.4894,28.4276,28.44,70952.0
2019-08-14 15:20:00,46.04,46.04,45.89,45.91,84400.0,28.4461,28.4461,28.3535,28.3658,84400.0
2019-08-14 15:25:00,45.91,46.16,45.91,46.08,75143.0,28.3658,28.5203,28.3658,28.4708,75143.0
2019-08-14 15:30:00,46.07,46.08,45.92,46.02,100228.0,28.4647,28.4708,28.372,28.4338,100228.0
2019-08-14 15:35:00,46.02,46.05,45.95,46.01,88424.0,28.4338,28.4523,28.3905,28.4276,88424.0
2019-08-14 15:40:00,46.0,46.03,45.89,45.93,108835.0,28.4214,28.44,28.3535,28.3782,108835.0
2019-08-14 15:45:00,45.93,46.06,45.91,45.99,129711.0,28.3782,28.4585,28.3658,28.4152,129711.0
2019-08-14 15:50:00,45.98,46.08,45.95,46.08,241976.0,28.4091,28.4708,28.3905,28.4708,241976.0
2019-08-14 15:55:00,46.07,46.07,45.86,45.88,401655.0,28.4647,28.4647,28.3349,28.3473,401655.0
2019-08-15 09:30:00,45.93,46.09,45.82,45.98,233393.0,28.3782,28.477,28.3102,28.4091,233393.0
2019-08-15 09:35:00,45.99,45.99,45.82,45.87,48792.0,28.4152,28.4152,28.3102,28.3411,48792.0
2019-08-15 09:40:00,45.86,45.96,45.83,45.93,68242.0,28.3349,28.3967,28.3164,28.3782,68242.0
2019-08-15 09:45:00,45.94,45.96,45.81,45.82,59974.0,28.3843,28.3967,28.304,28.3102,59974.0
2019-08-15 09:50:00,45.82,46.02,45.78,46.02,54860.0,28.3102,28.4338,28.2855,28.4338,54860.0
2019-08-15 09:55:00,46.03,46.11,45.98,46.07,118446.0,28.44,28.4894,28.4091,28.4647,118446.0
2019-08-15 10:00:00,46.07,46.09,45.95,45.98,69871.0,28.4647,28.477,28.3905,28.4091,69871.0
2019-08-15 10:05:00,45.97,46.11,45.95,46.06,69590.0,28.4029,28.4894,28.3905,28.4585,69590.0
2019-08-15 10:10:00,46.05,46.09,45.92,46.05,165959.0,28.4523,28.477,28.372,28.4523,165959.0
2019-08-15 10:15:00,46.05,46.18,46.01,46.05,123712.0,28.4523,28.5326,28.4276,28.4523,123712.0
2019-08-15 10:20:00,46.04,46.1,45.97,46.03,50669.0,28.4461,28.4832,28.4029,28.44,50669.0
2019-08-15 10:25:00,46.03,46.04,45.87,45.88,45840.0,28.44,28.4461,28.3411,28.3473,45840.0
2019-08-15 10:30:00,45.9,45.99,45.86,45.99,60339.0,28.3596,28.4152,28.3349,28.4152,60339.0
2019-08-15 10:35:00,45.99,46.05,45.94,45.94,38272.0,28.4152,28.4523,28.3843,28.3843,38272.0
2019-08-15 10:40:00,45.94,46.01,45.91,45.99,27788.0,28.3843,28.4276,28.3658,28.4152,27788.0
2019-08-15 10:45:00,45.99,46.08,45.97,45.99,42900.0,28.4152,28.4708,28.4029,28.4152,42900.0
2019-08-15 10:50:00,45.97,46.05,45.97,45.99,22253.0,28.4029,28.4523,28.4029,28.4152,22253.0
2019-08-15 10:55:00,45.99,46.0,45.9,45.91,28719.0,28.4152,28.4214,28.3596,28.3658,28719.0
2019-08-15 11:00:00,45.91,45.94,45.86,45.9,23405.0,28.3658,28.3843,28.3349,28.3596,23405.0
2019-08-15 11:05:00,45.91,45.93,45.86,45.89,43168.0,28.3658,28.3782,28.3349,28.3535,43168.0
2019-08-15 11:10:00,45.88,45.99,45.87,45.95,40980.0,28.3473,28.4152,28.3411,28.3905,40980.0
2019-08-15 11:15:00,45.96,45.96,45.9,45.91,22951.0,28.3967,28.3967,28.3596,28.3658,22951.0
2019-08-15 11:20:00,45.92,45.99,45.87,45.97,32197.0,28.372,28.4152,28.3411,28.4029,32197.0
2019-08-15 11:25:00,45.97,46.0,45.91,45.97,56284.0,28.4029,28.4214,28.3658,28.4029,56284.0
2019-08-15 11:30:00,45.98,45.98,45.94,45.96,31531.0,28.4091,28.4091,28.3843,28.3967,31531.0
2019-08-15 11:35:00,45.96,46.0,45.94,46.0,41997.0,28.3967,28.4214,28.3843,28.4214,41997.0
2019-08-15 11:40:00,45.99,46.02,45.95,45.97,39422.0,28.4152,28.4338,28.3905,28.4029,39422.0
2019-08-15 11:45:00,45.98,45.98,45.92,45.94,23872.0,28.4091,28.4091,28.372,28.3843,23872.0
2019-08-15 11:50:00,45.94,45.97,45.92,45.94,28057.0,28.3843,28.4029,28.372,28.3843,28057.0
2019-08-15 11:55:00,45.93,45.98,45.92,45.98,55006.0,28.3782,28.4091,28.372,28.4091,55006.0
2019-08-15 12:00:00,45.98,45.98,45.91,45.94,63289.0,28.4091,28.4091,28.3658,28.3843,63289.0
2019-08-15 12:05:00,45.94,45.98,45.94,45.98,40199.0,28.3843,28.4091,28.3843,28.4091,40199.0
2019-08-15 12:10:00,45.98,46.02,45.96,45.99,46772.0,28.4091,28.4338,28.3967,28.4152,46772.0
2019-08-15 12:15:00,46.0,46.03,45.97,46.02,42491.0,28.4214,28.44,28.4029,28.4338,42491.0
2019-08-15 12:20:00,46.03,46.03,45.95,45.95,45072.0,28.44,28.44,28.3905,28.3905,45072.0
2019-08-15 12:25:00,45.96,45.97,45.89,45.89,47889.0,28.3967,28.4029,28.3535,28.3535,47889.0
2019-08-15 12:30:00,45.89,45.94,45.89,45.93,21389.0,28.3535,28.3843,28.3535,28.3782,21389.0
2019-08-15 12:35:00,45.93,45.95,45.85,45.86,60658.0,28.3782,28.3905,28.3287,28.3349,60658.0
2019-08-15 12:40:00,45.86,45.86,45.83,45.85,33825.0,28.3349,28.3349,28.3164,28.3287,33825.0
2019-08-15 12:45:00,45.84,45.85,45.79,45.8,60157.0,28.3226,28.3287,28.2917,28.2978,60157.0
2019-08-15 12:50:00,45.8,45.83,45.78,45.8,35415.0,28.2978,28.3164,28.2855,28.2978,35415.0
2019-08-15 12:55:00,45.81,45.84,45.78,45.8,30334.0,28.304,28.3226,28.2855,28.2978,30334.0
2019-08-15 13:00:00,45.8,45.83,45.79,45.81,41880.0,28.2978,28.3164,28.2917,28.304,41880.0
2019-08-15 13:05:00,45.81,45.82,45.76,45.78,39538.0,28.304,28.3102,28.2731,28.2855,39538.0
2019-08-15 13:10:00,45.78,45.8,45.74,45.76,28905.0,28.2855,28.2978,28.2608,28.2731,28905.0
2019-08-15 13:15:00,45.76,45.78,45.74,45.75,27736.0,28.2731,28.2855,28.2608,28.267,27736.0
2019-08-15 13:20:00,45.75,45.77,45.71,45.73,52710.0,28.267,28.2793,28.2422,28.2546,52710.0
2019-08-15 13:25:00,45.73,45.73,45.62,45.63,70140.0,28.2546,28.2546,28.1866,28.1928,70140.0
2019-08-15 13:30:00,45.62,45.68,45.55,45.56,93911.0,28.1866,28.2237,28.1434,28.1496,93911.0
2019-08-15 13:35:00,45.55,45.55,45.48,45.51,124546.0,28.1434,28.1434,28.1001,28.1187,124546.0
2019-08-15 13:40:00,45.51,45.55,45.46,45.48,56317.0,28.1187,28.1434,28.0878,28.1001,56317.0
2019-08-15 13:45:00,45.47,45.5,45.4,45.43,71671.0,28.094,28.1125,28.0507,28.0692,71671.0
2019-08-15 13:50:00,45.45,45.45,45.27,45.34,77961.0,28.0816,28.0816,27.9704,28.0136,77961.0
2019-08-15 13:55:00,45.34,45.34,45.26,45.31,55857.0,28.0136,28.0136,27.9642,27.9951,55857.0
2019-08-15 14:00:00,45.31,45.32,45.21,45.24,127839.0,27.9951,28.0013,27.9333,27.9518,127839.0
2019-08-15 14:05:00,45.24,45.4,45.23,45.4,33872.0,27.9518,28.0507,27.9457,28.0507,33872.0
2019-08-15 14:10:00,45.41,45.51,45.4,45.47,82444.0,28.0569,28.1187,28.0507,28.094,82444.0
2019-08-15 14:15:00,45.48,45.49,45.38,45.41,51910.0,28.1001,28.1063,28.0383,28.0569,51910.0
2019-08-15 14:20:00,45.41,45.56,45.39,45.53,44705.0,28.0569,28.1496,28.0445,28.131,44705.0
2019-08-15 14:25:00,45.53,45.57,45.51,45.57,34978.0,28.131,28.1557,28.1187,28.1557,34978.0
2019-08-15 14:30:00,45.57,45.57,45.49,45.51,41402.0,28.1557,28.1557,28.1063,28.1187,41402.0
2019-08-15 14:35:00,45.52,45.53,45.46,45.5,52288.0,28.1248,28.131,28.0878,28.1125,52288.0
2019-08-15 14:40:00,45.51,45.53,45.47,45.49,51954.0,28.1187,28.131,28.094,28.1063,51954.0
2019-08-15 14:45:00,45.5,45.57,45.45,45.46,78935.0,28.1125,28.1557,28.0816,28.0878,78935.0
2019-08-15 14:50:00,45.46,45.46,45.39,45.44,82023.0,28.0878,28.0878,28.0445,28.0754,82023.0
2019-08-15 14:55:00,45.44,45.52,45.41,45.5,61654.0,28.0754,28.1248,28.0569,28.1125,61654.0
2019-08-15 15:00:00,45.5,45.63,45.49,45.61,53787.0,28.1125,28.1928,28.1063,28.1805,53787.0
2019-08-15 15:05:00,45.62,45.65,45.59,45.63,48365.0,28.1866,28.2052,28.1681,28.1928,48365.0
2019-08-15 15:10:00,45.63,45.64,45.58,45.62,66699.0,28.1928,28.199,28.1619,28.1866,66699.0
2019-08-15 15:15:00,45.62,45.65,45.59,45.65,44284.0,28.1866,28.2052,28.1681,28.2052,44284.0
2019-08-15 15:20:00,45.64,45.67,45.55,45.57,67610.0,28.199,28.2175,28.1434,28.1557,67610.0
2019-08-15 15:25:00,45.57,45.65,45.55,45.59,89604.0,28.1557,28.2052,28.1434,28.1681,89604.0
2019-08-15 15:30:00,45.58,45.66,45.55,45.62,85173.0,28.1619,28.2113,28.1434,28.1866,85173.0
2019-08-15 15:35:00,45.62,45.63,45.58,45.61,68363.0,28.1866,28.1928,28.1619,28.1805,68363.0
2019-08-15 15:40:00,45.62,45.63,45.56,45.61,80653.0,28.1866,28.1928,28.1496,28.1805,80653.0
2019-08-15 15:45:00,45.62,45.7,45.6,45.66,111608.0,28.1866,28.2361,28.1743,28.2113,111608.0
2019-08-15 15:50:00,45.66,45.67,45.62,45.66,148346.0,28.2113,28.2175,28.1866,28.2113,148346.0
2019-08-15 15:55:00,45.65,45.66,45.47,45.49,356452.0,28.2052,28.2113,28.094,28.1063,356452.0
2019-08-16 09:30:00,45.7,46.1,45.69,46.03,428083.0,28.2361,28.4832,28.2299,28.44,428083.0
2019-08-16 09:35:00,46.03,46.11,45.95,46.05,61176.0,28.44,28.4894,28.3905,28.4523,61176.0
2019-08-16 09:40:00,46.05,46.08,45.97,45.99,103325.0,28.4523,28.4708,28.4029,28.4152,103325.0
2019-08-16 09:45:00,45.99,46.1,45.93,46.1,64034.0,28.4152,28.4832,28.3782,28.4832,64034.0
2019-08-16 09:50:00,46.11,46.16,46.03,46.09,71949.0,28.4894,28.5203,28.44,28.477,71949.0
2019-08-16 09:55:00,46.09,46.15,46.01,46.09,54560.0,28.477,28.5141,28.4276,28.477,54560.0
2019-08-16 10:00:00,46.09,46.13,46.05,46.12,44052.0,28.477,28.5017,28.4523,28.4956,44052.0
2019-08-16 10:05:00,46.14,46.17,46.07,46.08,71594.0,28.5079,28.5265,28.4647,28.4708,71594.0
2019-08-16 10:10:00,46.08,46.13,46.07,46.12,53554.0,28.4708,28.5017,28.4647,28.4956,53554.0
2019-08-16 10:15:00,46.12,46.19,46.08,46.16,78979.0,28.4956,28.5388,28.4708,28.5203,78979.0
2019-08-16 10:20:00,46.15,46.39,46.07,46.38,156164.0,28.5141,28.6624,28.4647,28.6562,156164.0
2019-08-16 10:25:00,46.38,46.45,46.3,46.3,60064.0,28.6562,28.6995,28.6068,28.6068,60064.0
2019-08-16 10:30:00,46.31,46.38,46.15,46.21,92750.0,28.613,28.6562,28.5141,28.5512,92750.0
2019-08-16 10:35:00,46.21,46.27,46.18,46.26,22591.0,28.5512,28.5882,28.5326,28.5821,22591.0
2019-08-16 10:40:00,46.26,46.3,46.23,46.24,27087.0,28.5821,28.6068,28.5635,28.5697,27087.0
2019-08-16 10:45:00,46.24,46.34,46.2,46.25,58809.0,28.5697,28.6315,28.545,28.5759,58809.0
2019-08-16 10:50:00,46.26,46.32,46.22,46.29,42337.0,28.5821,28.6191,28.5573,28.6006,42337.0
2019-08-16 10:55:00,46.3,46.4,46.29,46.4,48328.0,28.6068,28.6686,28.6006,28.6686,48328.0
2019-08-16 11:00:00,46.4,46.44,46.37,46.43,54583.0,28.6686,28.6933,28.65,28.6871,54583.0
2019-08-16 11:05:00,46.43,46.47,46.39,46.4,64431.0,28.6871,28.7118,28.6624,28.6686,64431.0
2019-08-16 11:10:00,46.39,46.4,46.25,46.26,84580.0,28.6624,28.6686,28.5759,28.5821,84580.0
2019-08-16 11:15:00,46.26,46.27,46.17,46.2,69630.0,28.5821,28.5882,28.5265,28.545,69630.0
2019-08-16 11:20:00,46.19,46.21,46.18,46.2,38043.0,28.5388,28.5512,28.5326,28.545,38043.0
2019-08-16 11:25:00,46.2,46.2,46.13,46.19,109983.0,28.545,28.545,28.5017,28.5388,109983.0
2019-08-16 11:30:00,46.19,46.41,46.18,46.35,66924.0,28.5388,28.6747,28.5326,28.6377,66924.0
2019-08-16 11:35:00,46.34,46.45,46.33,46.42,60040.0,28.6315,28.6995,28.6253,28.6809,60040.0
2019-08-16 11:40:00,46.44,46.48,46.42,46.47,51000.0,28.6933,28.718,28.6809,28.7118,51000.0
2019-08-16 11:45:00,46.47,46.57,46.44,46.55,64355.0,28.7118,28.7736,28.6933,28.7612,64355.0
2019-08-16 11:50:00,46.55,46.61,46.54,46.57,69689.0,28.7612,28.7983,28.7551,28.7736,69689.0
2019-08-16 11:55:00,46.56,46.62,46.54,46.55,66007.0,28.7674,28.8045,28.7551,28.7612,66007.0
2019-08-16 12:00:00,46.55,46.59,46.5,46.58,32807.0,28.7612,28.786,28.7303,28.7798,32807.0
2019-08-16 12:05:00,46.57,46.57,46.53,46.55,21785.0,28.7736,28.7736,28.7489,28.7612,21785.0
2019-08-16 12:10:00,46.56,46.56,46.49,46.51,31549.0,28.7674,28.7674,28.7242,28.7365,31549.0
2019-08-16 12:15:00,46.51,46.53,46.44,46.53,44318.0,28.7365,28.7489,28.6933,28.7489,44318.0
2019-08-16 12:20:00,46.53,46.55,46.5,46.51,21056.0,28.7489,28.7612,28.7303,28.7365,21056.0
2019-08-16 12:25:00,46.52,46.55,46.5,46.54,31954.0,28.7427,28.7612,28.7303,28.7551,31954.0
2019-08-16 12:30:00,46.54,46.64,46.53,46.63,43410.0,28.7551,28.8168,28.7489,28.8107,43410.0
2019-08-16 12:35:00,46.62,46.69,46.59,46.69,54167.0,28.8045,28.8477,28.786,28.8477,54167.0
2019-08-16 12:40:00,46.69,46.69,46.63,46.68,33204.0,28.8477,28.8477,28.8107,28.8416,33204.0
2019-08-16 12:45:00,46.68,46.73,46.65,46.66,57502.0,28.8416,28.8725,28.823,28.8292,57502.0
2019-08-16 12:50:00,46.66,46.69,46.61,46.62,21271.0,28.8292,28.8477,28.7983,28.8045,21271.0
2019-08-16 12:55:00,46.61,46.63,46.57,46.57,25551.0,28.7983,28.8107,28.7736,28.7736,25551.0
2019-08-16 13:00:00,46.58,46.63,46.58,46.62,25283.0,28.7798,28.8107,28.7798,28.8045,25283.0
2019-08-16 13:05:00,46.62,46.62,46.59,46.62,21579.0,28.8045,28.8045,28.786,28.8045,21579.0
2019-08-16 13:10:00,46.62,46.63,46.61,46.62,27783.0,28.8045,28.8107,28.7983,28.8045,27783.0
2019-08-16 13:15:00,46.62,46.68,46.61,46.68,30413.0,28.8045,28.8416,28.7983,28.8416,30413.0
2019-08-16 13:20:00,46.68,46.69,46.64,46.65,21490.0,28.8416,28.8477,28.8168,28.823,21490.0
2019-08-16 13:25:00,46.65,46.66,46.61,46.62,19152.0,28.823,28.8292,28.7983,28.8045,19152.0
2019-08-16 13:30:00,46.61,46.61,46.58,46.59,30761.0,28.7983,28.7983,28.7798,28.786,30761.0
2019-08-16 13:35:00,46.58,46.59,46.48,46.48,44614.0,28.7798,28.786,28.718,28.718,44614.0
2019-08-16 13:40:00,46.49,46.52,46.4,46.51,119334.0,28.7242,28.7427,28.6686,28.7365,119334.0
2019-08-16 13:45:00,46.5,46.51,46.46,46.48,28713.0,28.7303,28.7365,28.7056,28.718,28713.0
2019-08-16 13:50:00,46.48,46.49,46.4,46.49,67037.0,28.718,28.7242,28.6686,28.7242,67037.0
2019-08-16 13:55:00,46.49,46.55,46.49,46.55,25128.0,28.7242,28.7612,28.7242,28.7612,25128.0
2019-08-16 14:00:00,46.55,46.55,46.45,46.47,21149.0,28.7612,28.7612,28.6995,28.7118,21149.0
2019-08-16 14:05:00,46.47,46.47,46.43,46.44,21928.0,28.7118,28.7118,28.6871,28.6933,21928.0
2019-08-16 14:10:00,46.44,46.46,46.4,46.44,23567.0,28.6933,28.7056,28.6686,28.6933,23567.0
2019-08-16 14:15:00,46.44,46.47,46.43,46.47,21633.0,28.6933,28.7118,28.6871,28.7118,21633.0
2019-08-16 14:20:00,46.46,46.47,46.4,46.41,35653.0,28.7056,28.7118,28.6686,28.6747,35653.0
2019-08-16 14:25:00,46.4,46.41,46.36,46.4,54948.0,28.6686,28.6747,28.6438,28.6686,54948.0
2019-08-16 14:30:00,46.38,46.46,46.38,46.45,30358.0,28.6562,28.7056,28.6562,28.6995,30358.0
2019-08-16 14:35:00,46.45,46.49,46.44,46.45,24902.0,28.6995,28.7242,28.6933,28.6995,24902.0
2019-08-16 14:40:00,46.45,46.46,46.37,46.39,38751.0,28.6995,28.7056,28.65,28.6624,38751.0
2019-08-16 14:45:00,46.39,46.41,46.38,46.39,30332.0,28.6624,28.6747,28.6562,28.6624,30332.0
2019-08-16 14:50:00,46.39,46.45,46.39,46.44,29703.0,28.6624,28.6995,28.6624,28.6933,29703.0
2019-08-16 14:55:00,46.44,46.46,46.41,46.42,39801.0,28.6933,28.7056,28.6747,28.6809,39801.0
2019-08-16 15:00:00,46.42,46.52,46.42,46.51,30902.0,28.6809,28.7427,28.6809,28.7365,30902.0
2019-08-16 15:05:00,46.51,46.55,46.45,46.45,66867.0,28.7365,28.7612,28.6995,28.6995,66867.0
2019-08-16 15:10:00,46.44,46.48,46.41,46.45,45327.0,28.6933,28.718,28.6747,28.6995,45327.0
2019-08-16 15:15:00,46.46,46.48,46.44,46.46,27779.0,28.7056,28.718,28.6933,28.7056,27779.0
2019-08-16 15:20:00,46.47,46.47,46.37,46.39,38064.0,28.7118,28.7118,28.65,28.6624,38064.0
2019-08-16 15:25:00,46.38,46.4,46.37,46.38,32755.0,28.6562,28.6686,28.65,28.6562,32755.0
2019-08-16 15:30:00,46.38,46.41,46.35,46.37,39089.0,28.6562,28.6747,28.6377,28.65,39089.0
2019-08-16 15:35:00,46.37,46.43,46.32,46.37,51448.0,28.65,28.6871,28.6191,28.65,51448.0
2019-08-16 15:40:00,46.37,46.48,46.37,46.45,50430.0,28.65,28.718,28.65,28.6995,50430.0
2019-08-16 15:45:00,46.45,46.51,46.42,46.49,86812.0,28.6995,28.7365,28.6809,28.7242,86812.0
2019-08-16 15:50:00,46.48,46.61,46.48,46.56,174836.0,28.718,28.7983,28.718,28.7674,174836.0
2019-08-16 15:55:00,46.57,46.58,46.43,46.48,293804.0,28.7736,28.7798,28.6871,28.718,293804.0
2019-08-19 09:30:00,46.83,47.04,46.77,46.92,243348.0,28.9342,29.064,28.8972,28.9898,243348.0
2019-08-19 09:35:00,46.92,47.02,46.85,46.96,38221.0,28.9898,29.0516,28.9466,29.0146,38221.0
2019-08-19 09:40:00,46.96,47.03,46.91,46.95,66669.0,29.0146,29.0578,28.9837,29.0084,66669.0
2019-08-19 09:45:00,46.95,46.95,46.85,46.88,42227.0,29.0084,29.0084,28.9466,28.9651,42227.0
2019-08-19 09:50:00,46.9,46.9,46.78,46.85,33739.0,28.9775,28.9775,28.9033,28.9466,33739.0
2019-08-19 09:55:00,46.88,46.99,46.85,46.92,39465.0,28.9651,29.0331,28.9466,28.9898,39465.0
2019-08-19 10:00:00,46.92,46.93,46.86,46.92,28438.0,28.9898,28.996,28.9528,28.9898,28438.0
2019-08-19 10:05:00,46.92,47.0,46.91,46.98,35880.0,28.9898,29.0393,28.9837,29.0269,35880.0
2019-08-19 10:10:00,46.97,47.0,46.91,46.97,38996.0,29.0207,29.0393,28.9837,29.0207,38996.0
2019-08-19 10:15:00,46.97,46.97,46.88,46.9,25235.0,29.0207,29.0207,28.9651,28.9775,25235.0
2019-08-19 10:20:00,46.9,46.91,46.84,46.89,27136.0,28.9775,28.9837,28.9404,28.9713,27136.0
2019-08-19 10:25:00,46.88,46.92,46.85,46.85,25804.0,28.9651,28.9898,28.9466,28.9466,25804.0
2019-08-19 10:30:00,46.85,46.89,46.83,46.84,40214.0,28.9466,28.9713,28.9342,28.9404,40214.0
2019-08-19 10:35:00,46.83,46.93,46.82,46.91,29627.0,28.9342,28.996,28.9281,28.9837,29627.0
2019-08-19 10:40:00,46.91,46.98,46.91,46.98,50250.0,28.9837,29.0269,28.9837,29.0269,50250.0
2019-08-19 10:45:00,46.97,47.01,46.92,46.97,51847.0,29.0207,29.0455,28.9898,29.0207,51847.0
2019-08-19 10:50:00,46.97,46.99,46.92,46.98,27256.0,29.0207,29.0331,28.9898,29.0269,27256.0
2019-08-19 10:55:00,46.98,46.98,46.86,46.88,53188.0,29.0269,29.0269,28.9528,28.9651,53188.0
2019-08-19 11:00:00,46.88,46.93,46.86,46.9,35508.0,28.9651,28.996,28.9528,28.9775,35508.0
2019-08-19 11:05:00,46.9,46.91,46.86,46.89,29808.0,28.9775,28.9837,28.9528,28.9713,29808.0
2019-08-19 11:10:00,46.89,46.95,46.88,46.95,31362.0,28.9713,29.0084,28.9651,29.0084,31362.0
2019-08-19 11:15:00,46.95,47.01,46.94,46.98,75490.0,29.0084,29.0455,29.0022,29.0269,75490.0
2019-08-19 11:20:00,46.98,47.06,46.97,46.99,35863.0,29.0269,29.0763,29.0207,29.0331,35863.0
2019-08-19 11:25:00,47.0,47.07,46.99,47.04,39326.0,29.0393,29.0825,29.0331,29.064,39326.0
2019-08-19 11:30:00,47.04,47.17,47.01,47.14,33185.0,29.064,29.1443,29.0455,29.1258,33185.0
2019-08-19 11:35:00,47.13,47.19,47.11,47.18,33245.0,29.1196,29.1567,29.1072,29.1505,33245.0
2019-08-19 11:40:00,47.17,47.18,47.11,47.16,27159.0,29.1443,29.1505,29.1072,29.1381,27159.0
2019-08-19 11:45:00,47.16,47.17,47.1,47.13,23406.0,29.1381,29.1443,29.1011,29.1196,23406.0
2019-08-19 11:50:00,47.13,47.18,47.12,47.16,29278.0,29.1196,29.1505,29.1134,29.1381,29278.0
2019-08-19 11:55:00,47.15,47.17,47.11,47.13,23927.0,29.132,29.1443,29.1072,29.1196,23927.0
2019-08-19 12:00:00,47.12,47.19,47.11,47.18,33412.0,29.1134,29.1567,29.1072,29.1505,33412.0
2019-08-19 12:05:00,47.17,47.18,47.08,47.11,32956.0,29.1443,29.1505,29.0887,29.1072,32956.0
2019-08-19 12:10:00,47.11,47.12,47.05,47.07,28073.0,29.1072,29.1134,29.0702,29.0825,28073.0
2019-08-19 12:15:00,47.08,47.08,47.04,47.08,20910.0,29.0887,29.0887,29.064,29.0887,20910.0
2019-08-19 12:20:00,47.08,47.09,47.05,47.05,17665.0,29.0887,29.0949,29.0702,29.0702,17665.0
2019-08-19 12:25:00,47.05,47.07,47.02,47.04,30590.0,29.0702,29.0825,29.0516,29.064,30590.0
2019-08-19 12:30:00,47.04,47.05,47.0,47.02,17282.0,29.064,29.0702,29.0393,29.0516,17282.0
2019-08-19 12:35:00,47.01,47.09,47.01,47.09,30087.0,29.0455,29.0949,29.0455,29.0949,30087.0
2019-08-19 12:40:00,47.08,47.11,47.06,47.11,19164.0,29.0887,29.1072,29.0763,29.1072,19164.0
2019-08-19 12:45:00,47.1,47.16,47.1,47.12,29626.0,29.1011,29.1381,29.1011,29.1134,29626.0
2019-08-19 12:50:00,47.12,47.13,47.09,47.13,18971.0,29.1134,29.1196,29.0949,29.1196,18971.0
2019-08-19 12:55:00,47.13,47.13,47.06,47.09,35328.0,29.1196,29.1196,29.0763,29.0949,35328.0
2019-08-19 13:00:00,47.08,47.11,47.07,47.08,18615.0,29.0887,29.1072,29.0825,29.0887,18615.0
2019-08-19 13:05:00,47.08,47.09,47.06,47.08,20477.0,29.0887,29.0949,29.0763,29.0887,20477.0
2019-08-19 13:10:00,47.07,47.09,47.03,47.06,23801.0,29.0825,29.0949,29.0578,29.0763,23801.0
2019-08-19 13:15:00,47.05,47.08,47.0,47.08,38897.0,29.0702,29.0887,29.0393,29.0887,38897.0
2019-08-19 13:20:00,47.08,47.09,46.98,46.99,48091.0,29.0887,29.0949,29.0269,29.0331,48091.0
2019-08-19 13:25:00,46.99,47.01,46.93,46.95,27127.0,29.0331,29.0455,28.996,29.0084,27127.0
2019-08-19 13:30:00,46.96,46.96,46.88,46.88,40697.0,29.0146,29.0146,28.9651,28.9651,40697.0
2019-08-19 13:35:00,46.89,47.0,46.88,46.95,52745.0,28.9713,29.0393,28.9651,29.0084,52745.0
2019-08-19 13:40:00,46.95,46.98,46.91,46.92,32972.0,29.0084,29.0269,28.9837,28.9898,32972.0
2019-08-19 13:45:00,46.91,46.92,46.84,46.87,29642.0,28.9837,28.9898,28.9404,28.959,29642.0
2019-08-19 13:50:00,46.86,46.92,46.84,46.91,32537.0,28.9528,28.9898,28.9404,28.9837,32537.0
2019-08-19 13:55:00,46.92,46.93,46.86,46.89,22645.0,28.9898,28.996,28.9528,28.9713,22645.0
2019-08-19 14:00:00,46.89,46.91,46.87,46.9,26306.0,28.9713,28.9837,28.959,28.9775,26306.0
2019-08-19 14:05:00,46.92,46.92,46.85,46.9,19549.0,28.9898,28.9898,28.9466,28.9775,19549.0
2019-08-19 14:10:00,46.89,46.92,46.87,46.87,21015.0,28.9713,28.9898,28.959,28.959,21015.0
2019-08-19 14:15:00,46.88,46.89,46.81,46.81,27940.0,28.9651,28.9713,28.9219,28.9219,27940.0
2019-08-19 14:20:00,46.82,46.88,46.81,46.88,25835.0,28.9281,28.9651,28.9219,28.9651,25835.0
2019-08-19 14:25:00,46.87,46.88,46.83,46.86,22011.0,28.959,28.9651,28.9342,28.9528,22011.0
2019-08-19 14:30:00,46.86,46.87,46.81,46.82,19669.0,28.9528,28.959,28.9219,28.9281,19669.0
2019-08-19 14:35:00,46.83,46.89,46.82,46.88,20806.0,28.9342,28.9713,28.9281,28.9651,20806.0
2019-08-19 14:40:00,46.88,46.91,46.87,46.88,22233.0,28.9651,28.9837,28.959,28.9651,22233.0
2019-08-19 14:45:00,46.88,46.88,46.83,46.88,31119.0,28.9651,28.9651,28.9342,28.9651,31119.0
2019-08-19 14:50:00,46.87,46.94,46.87,46.93,37582.0,28.959,29.0022,28.959,28.996,37582.0
2019-08-19 14:55:00,46.93,46.94,46.86,46.87,46807.0,28.996,29.0022,28.9528,28.959,46807.0
2019-08-19 15:00:00,46.87,46.9,46.84,46.85,27291.0,28.959,28.9775,28.9404,28.9466,27291.0
2019-08-19 15:05:00,46.85,46.87,46.84,46.84,30746.0,28.9466,28.959,28.9404,28.9404,30746.0
2019-08-19 15:10:00,46.85,46.86,46.77,46.82,46017.0,28.9466,28.9528,28.8972,28.9281,46017.0
2019-08-19 15:15:00,46.82,46.82,46.74,46.74,66875.0,28.9281,28.9281,28.8786,28.8786,66875.0
2019-08-19 15:20:00,46.74,46.75,46.65,46.68,68074.0,28.8786,28.8848,28.823,28.8416,68074.0
2019-08-19 15:25:00,46.68,46.75,46.67,46.74,46602.0,28.8416,28.8848,28.8354,28.8786,46602.0
2019-08-19 15:30:00,46.73,46.77,46.64,46.73,157333.0,28.8725,28.8972,28.8168,28.8725,157333.0
2019-08-19 15:35:00,46.74,46.79,46.73,46.76,57232.0,28.8786,28.9095,28.8725,28.891,57232.0
2019-08-19 15:40:00,46.77,46.78,46.71,46.73,46460.0,28.8972,28.9033,28.8601,28.8725,46460.0
2019-08-19 15:45:00,46.72,46.75,46.69,46.71,112441.0,28.8663,28.8848,28.8477,28.8601,112441.0
2019-08-19 15:50:00,46.72,46.73,46.67,46.73,99362.0,28.8663,28.8725,28.8354,28.8725,99362.0
2019-08-19 15:55:00,46.73,46.77,46.68,46.68,184026.0,28.8725,28.8972,28.8416,28.8416,184026.0
2019-08-20 09:30:00,46.62,46.72,46.21,46.25,200954.0,28.8045,28.8663,28.5512,28.5759,200954.0
2019-08-20 09:35:00,46.23,46.27,46.05,46.06,56355.0,28.5635,28.5882,28.4523,28.4585,56355.0
2019-08-20 09:40:00,46.05,46.09,45.71,45.76,134672.0,28.4523,28.477,28.2422,28.2731,134672.0
2019-08-20 09:45:00,45.75,45.85,45.68,45.81,86730.0,28.267,28.3287,28.2237,28.304,86730.0
2019-08-20 09:50:00,45.8,45.96,45.76,45.89,55264.0,28.2978,28.3967,28.2731,28.3535,55264.0
2019-08-20 09:55:00,45.89,45.95,45.76,45.76,49960.0,28.3535,28.3905,28.2731,28.2731,49960.0
2019-08-20 10:00:00,45.77,45.82,45.61,45.66,190408.0,28.2793,28.3102,28.1805,28.2113,190408.0
2019-08-20 10:05:00,45.66,45.85,45.58,45.77,109940.0,28.2113,28.3287,28.1619,28.2793,109940.0
2019-08-20 10:10:00,45.78,45.98,45.77,45.92,75449.0,28.2855,28.4091,28.2793,28.372,75449.0
2019-08-20 10:15:00,45.91,46.03,45.91,45.93,45575.0,28.3658,28.44,28.3658,28.3782,45575.0
2019-08-20 10:20:00,45.94,46.03,45.94,45.96,62326.0,28.3843,28.44,28.3843,28.3967,62326.0
2019-08-20 10:25:00,45.97,46.09,45.95,46.05,54776.0,28.4029,28.477,28.3905,28.4523,54776.0
2019-08-20 10:30:00,46.05,46.09,45.97,45.98,45877.0,28.4523,28.477,28.4029,28.4091,45877.0
2019-08-20 10:35:00,45.98,46.11,45.97,46.04,27182.0,28.4091,28.4894,28.4029,28.4461,27182.0
2019-08-20 10:40:00,46.04,46.14,46.03,46.11,39309.0,28.4461,28.5079,28.44,28.4894,39309.0
2019-08-20 10:45:00,46.11,46.12,46.05,46.09,31772.0,28.4894,28.4956,28.4523,28.477,31772.0
2019-08-20 10:50:00,46.1,46.11,46.05,46.08,34903.0,28.4832,28.4894,28.4523,28.4708,34903.0
2019-08-20 10:55:00,46.08,46.14,46.05,46.05,33270.0,28.4708,28.5079,28.4523,28.4523,33270.0
2019-08-20 11:00:00,46.06,46.13,46.05,46.1,24900.0,28.4585,28.5017,28.4523,28.4832,24900.0
2019-08-20 11:05:00,46.11,46.2,46.09,46.19,49192.0,28.4894,28.545,28.477,28.5388,49192.0
2019-08-20 11:10:00,46.19,46.26,46.16,46.23,75367.0,28.5388,28.5821,28.5203,28.5635,75367.0
2019-08-20 11:15:00,46.24,46.25,46.18,46.23,45942.0,28.5697,28.5759,28.5326,28.5635,45942.0
2019-08-20 11:20:00,46.21,46.23,46.18,46.19,50853.0,28.5512,28.5635,28.5326,28.5388,50853.0
2019-08-20 11:25:00,46.19,46.22,46.14,46.15,42413.0,28.5388,28.5573,28.5079,28.5141,42413.0
2019-08-20 11:30:00,46.14,46.17,46.11,46.14,33231.0,28.5079,28.5265,28.4894,28.5079,33231.0
2019-08-20 11:35:00,46.14,46.18,46.1,46.12,51338.0,28.5079,28.5326,28.4832,28.4956,51338.0
2019-08-20 11:40:00,46.12,46.14,46.06,46.13,63141.0,28.4956,28.5079,28.4585,28.5017,63141.0
2019-08-20 11:45:00,46.12,46.23,46.12,46.23,25187.0,28.4956,28.5635,28.4956,28.5635,25187.0
2019-08-20 11:50:00,46.23,46.25,46.19,46.22,23963.0,28.5635,28.5759,28.5388,28.5573,23963.0
2019-08-20 11:55:00,46.21,46.26,46.2,46.24,22806.0,28.5512,28.5821,28.545,28.5697,22806.0
2019-08-20 12:00:00,46.25,46.26,46.24,46.25,14030.0,28.5759,28.5821,28.5697,28.5759,14030.0
2019-08-20 12:05:00,46.25,46.25,46.2,46.24,26497.0,28.5759,28.5759,28.545,28.5697,26497.0
2019-08-20 12:10:00,46.23,46.27,46.22,46.23,20500.0,28.5635,28.5882,28.5573,28.5635,20500.0
2019-08-20 12:15:00,46.23,46.24,46.2,46.23,26748.0,28.5635,28.5697,28.545,28.5635,26748.0
2019-08-20 12:20:00,46.23,46.24,46.2,46.21,21829.0,28.5635,28.5697,28.545,28.5512,21829.0
2019-08-20 12:25:00,46.2,46.25,46.2,46.23,21805.0,28.545,28.5759,28.545,28.5635,21805.0
2019-08-20 12:30:00,46.23,46.23,46.18,46.19,48870.0,28.5635,28.5635,28.5326,28.5388,48870.0
2019-08-20 12:35:00,46.2,46.22,46.17,46.21,33502.0,28.545,28.5573,28.5265,28.5512,33502.0
2019-08-20 12:40:00,46.21,46.21,46.16,46.21,24980.0,28.5512,28.5512,28.5203,28.5512,24980.0
2019-08-20 12:45:00,46.22,46.33,46.21,46.33,38481.0,28.5573,28.6253,28.5512,28.6253,38481.0
2019-08-20 12:50:00,46.34,46.36,46.27,46.28,18647.0,28.6315,28.6438,28.5882,28.5944,18647.0
2019-08-20 12:55:00,46.29,46.33,46.27,46.33,12388.0,28.6006,28.6253,28.5882,28.6253,12388.0
2019-08-20 13:00:00,46.32,46.36,46.31,46.35,22864.0,28.6191,28.6438,28.613,28.6377,22864.0
2019-08-20 13:05:00,46.35,46.39,46.31,46.38,32258.0,28.6377,28.6624,28.613,28.6562,32258.0
2019-08-20 13:10:00,46.37,46.39,46.32,46.33,31047.0,28.65,28.6624,28.6191,28.6253,31047.0
2019-08-20 13:15:00,46.33,46.35,46.29,46.32,30682.0,28.6253,28.6377,28.6006,28.6191,30682.0
2019-08-20 13:20:00,46.32,46.35,46.27,46.27,28299.0,28.6191,28.6377,28.5882,28.5882,28299.0
2019-08-20 13:25:00,46.27,46.32,46.23,46.26,39074.0,28.5882,28.6191,28.5635,28.5821,39074.0
2019-08-20 13:30:00,46.26,46.32,46.25,46.26,26094.0,28.5821,28.6191,28.5759,28.5821,26094.0
2019-08-20 13:35:00,46.26,46.28,46.2,46.25,29461.0,28.5821,28.5944,28.545,28.5759,29461.0
2019-08-20 13:40:00,46.25,46.32,46.25,46.27,21167.0,28.5759,28.6191,28.5759,28.5882,21167.0
2019-08-20 13:45:00,46.26,46.27,46.22,46.22,22140.0,28.5821,28.5882,28.5573,28.5573,22140.0
2019-08-20 13:50:00,46.22,46.29,46.2,46.28,44101.0,28.5573,28.6006,28.545,28.5944,44101.0
2019-08-20 13:55:00,46.27,46.31,46.23,46.3,48853.0,28.5882,28.613,28.5635,28.6068,48853.0
2019-08-20 14:00:00,46.3,46.3,46.25,46.28,32287.0,28.6068,28.6068,28.5759,28.5944,32287.0
2019-08-20 14:05:00,46.28,46.36,46.27,46.28,65230.0,28.5944,28.6438,28.5882,28.5944,65230.0
2019-08-20 14:10:00,46.28,46.3,46.24,46.26,32392.0,28.5944,28.6068,28.5697,28.5821,32392.0
2019-08-20 14:15:00,46.26,46.28,46.23,46.27,30878.0,28.5821,28.5944,28.5635,28.5882,30878.0
2019-08-20 14:20:00,46.27,46.29,46.21,46.25,37693.0,28.5882,28.6006,28.5512,28.5759,37693.0
2019-08-20 14:25:00,46.25,46.26,46.21,46.22,20101.0,28.5759,28.5821,28.5512,28.5573,20101.0
2019-08-20 14:30:00,46.22,46.29,46.21,46.28,30266.0,28.5573,28.6006,28.5512,28.5944,30266.0
2019-08-20 14:35:00,46.28,46.29,46.25,46.27,25754.0,28.5944,28.6006,28.5759,28.5882,25754.0
2019-08-20 14:40:00,46.27,46.31,46.26,46.29,47436.0,28.5882,28.613,28.5821,28.6006,47436.0
2019-08-20 14:45:00,46.28,46.33,46.26,46.27,54053.0,28.5944,28.6253,28.5821,28.5882,54053.0
2019-08-20 14:50:00,46.27,46.3,46.25,46.28,30609.0,28.5882,28.6068,28.5759,28.5944,30609.0
2019-08-20 14:55:00,46.28,46.3,46.23,46.28,41408.0,28.5944,28.6068,28.5635,28.5944,41408.0
2019-08-20 15:00:00,46.27,46.27,46.15,46.16,57833.0,28.5882,28.5882,28.5141,28.5203,57833.0
2019-08-20 15:05:00,46.16,46.2,46.14,46.16,37610.0,28.5203,28.545,28.5079,28.5203,37610.0
2019-08-20 15:10:00,46.17,46.2,46.15,46.16,28150.0,28.5265,28.545,28.5141,28.5203,28150.0
2019-08-20 15:15:00,46.17,46.17,46.08,46.1,39203.0,28.5265,28.5265,28.4708,28.4832,39203.0
2019-08-20 15:20:00,46.09,46.14,46.09,46.11,43969.0,28.477,28.5079,28.477,28.4894,43969.0
2019-08-20 15:25:00,46.1,46.15,46.09,46.14,57313.0,28.4832,28.5141,28.477,28.5079,57313.0
2019-08-20 15:30:00,46.14,46.15,46.09,46.14,62975.0,28.5079,28.5141,28.477,28.5079,62975.0
2019-08-20 15:35:00,46.14,46.15,46.08,46.09,70517.0,28.5079,28.5141,28.4708,28.477,70517.0
2019-08-20 15:40:00,46.09,46.19,46.08,46.16,96583.0,28.477,28.5388,28.4708,28.5203,96583.0
2019-08-20 15:45:00,46.16,46.18,46.1,46.11,83317.0,28.5203,28.5326,28.4832,28.4894,83317.0
2019-08-20 15:50:00,46.11,46.13,46.08,46.09,156853.0,28.4894,28.5017,28.4708,28.477,156853.0
2019-08-20 15:55:00,46.09,46.13,46.0,46.04,293265.0,28.477,28.5017,28.4214,28.4461,293265.0
2019-08-21 09:30:00,46.33,46.5,46.29,46.4,146955.0,28.6253,28.7303,28.6006,28.6686,146955.0
2019-08-21 09:35:00,46.4,46.53,46.37,46.4,50250.0,28.6686,28.7489,28.65,28.6686,50250.0
2019-08-21 09:40:00,46.4,46.47,46.38,46.45,42504.0,28.6686,28.7118,28.6562,28.6995,42504.0
2019-08-21 09:45:00,46.47,46.48,46.39,46.41,70114.0,28.7118,28.718,28.6624,28.6747,70114.0
2019-08-21 09:50:00,46.42,46.42,46.21,46.22,51995.0,28.6809,28.6809,28.5512,28.5573,51995.0
2019-08-21 09:55:00,46.22,46.22,46.07,46.07,48723.0,28.5573,28.5573,28.4647,28.4647,48723.0
2019-08-21 10:00:00,46.07,46.13,46.02,46.09,65061.0,28.4647,28.5017,28.4338,28.477,65061.0
2019-08-21 10:05:00,46.09,46.1,46.03,46.08,56364.0,28.477,28.4832,28.44,28.4708,56364.0
2019-08-21 10:10:00,46.08,46.19,46.05,46.12,53941.0,28.4708,28.5388,28.4523,28.4956,53941.0
2019-08-21 10:15:00,46.12,46.15,46.07,46.13,37141.0,28.4956,28.5141,28.4647,28.5017,37141.0
2019-08-21 10:20:00,46.12,46.16,46.09,46.13,34591.0,28.4956,28.5203,28.477,28.5017,34591.0
2019-08-21 10:25:00,46.13,46.24,46.13,46.14,46978.0,28.5017,28.5697,28.5017,28.5079,46978.0
2019-08-21 10:30:00,46.13,46.18,46.03,46.04,51249.0,28.5017,28.5326,28.44,28.4461,51249.0
2019-08-21 10:35:00,46.03,46.05,45.98,46.01,127197.0,28.44,28.4523,28.4091,28.4276,127197.0
2019-08-21 10:40:00,46.01,46.05,45.99,46.01,61191.0,28.4276,28.4523,28.4152,28.4276,61191.0
2019-08-21 10:45:00,46.01,46.02,45.93,45.99,62179.0,28.4276,28.4338,28.3782,28.4152,62179.0
2019-08-21 10:50:00,45.99,46.04,45.98,46.03,52333.0,28.4152,28.4461,28.4091,28.44,52333.0
2019-08-21 10:55:00,46.02,46.06,45.98,45.98,60839.0,28.4338,28.4585,28.4091,28.4091,60839.0
2019-08-21 11:00:00,45.98,46.01,45.93,46.0,30798.0,28.4091,28.4276,28.3782,28.4214,30798.0
2019-08-21 11:05:00,46.01,46.07,46.0,46.03,46787.0,28.4276,28.4647,28.4214,28.44,46787.0
2019-08-21 11:10:00,46.03,46.13,46.02,46.12,39946.0,28.44,28.5017,28.4338,28.4956,39946.0
2019-08-21 11:15:00,46.13,46.14,46.05,46.06,32689.0,28.5017,28.5079,28.4523,28.4585,32689.0
2019-08-21 11:20:00,46.07,46.12,46.04,46.07,33914.0,28.4647,28.4956,28.4461,28.4647,33914.0
2019-08-21 11:25:00,46.08,46.1,46.06,46.07,36858.0,28.4708,28.4832,28.4585,28.4647,36858.0
2019-08-21 11:30:00,46.07,46.1,46.06,46.08,27766.0,28.4647,28.4832,28.4585,28.4708,27766.0
2019-08-21 11:35:00,46.09,46.14,46.08,46.09,53105.0,28.477,28.5079,28.4708,28.477,53105.0
2019-08-21 11:40:00,46.09,46.1,46.06,46.08,33270.0,28.477,28.4832,28.4585,28.4708,33270.0
2019-08-21 11:45:00,46.08,46.1,46.03,46.06,38874.0,28.4708,28.4832,28.44,28.4585,38874.0
2019-08-21 11:50:00,46.05,46.06,45.97,46.02,51386.0,28.4523,28.4585,28.4029,28.4338,51386.0
2019-08-21 11:55:00,46.01,46.05,45.94,46.01,42676.0,28.4276,28.4523,28.3843,28.4276,42676.0
2019-08-21 12:00:00,46.02,46.05,46.01,46.05,36654.0,28.4338,28.4523,28.4276,28.4523,36654.0
2019-08-21 12:05:00,46.05,46.1,46.03,46.07,35826.0,28.4523,28.4832,28.44,28.4647,35826.0
2019-08-21 12:10:00,46.07,46.19,46.07,46.12,81416.0,28.4647,28.5388,28.4647,28.4956,81416.0
2019-08-21 12:15:00,46.12,46.13,46.04,46.05,39250.0,28.4956,28.5017,28.4461,28.4523,39250.0
2019-08-21 12:20:00,46.05,46.08,46.01,46.05,45890.0,28.4523,28.4708,28.4276,28.4523,45890.0
2019-08-21 12:25:00,46.04,46.1,46.01,46.08,41469.0,28.4461,28.4832,28.4276,28.4708,41469.0
2019-08-21 12:30:00,46.08,46.1,46.03,46.1,36704.0,28.4708,28.4832,28.44,28.4832,36704.0
2019-08-21 12:35:00,46.1,46.1,46.04,46.05,17327.0,28.4832,28.4832,28.4461,28.4523,17327.0
2019-08-21 12:40:00,46.05,46.06,46.02,46.04,15877.0,28.4523,28.4585,28.4338,28.4461,15877.0
2019-08-21 12:45:00,46.04,46.09,46.03,46.08,21517.0,28.4461,28.477,28.44,28.4708,21517.0
2019-08-21 12:50:00,46.08,46.11,46.07,46.1,21133.0,28.4708,28.4894,28.4647,28.4832,21133.0
2019-08-21 12:55:00,46.09,46.13,46.08,46.11,32689.0,28.477,28.5017,28.4708,28.4894,32689.0
2019-08-21 13:00:00,46.12,46.17,46.1,46.16,31425.0,28.4956,28.5265,28.4832,28.5203,31425.0
2019-08-21 13:05:00,46.16,46.16,46.04,46.13,43333.0,28.5203,28.5203,28.4461,28.5017,43333.0
2019-08-21 13:10:00,46.12,46.13,46.1,46.12,26646.0,28.4956,28.5017,28.4832,28.4956,26646.0
2019-08-21 13:15:00,46.12,46.12,46.06,46.08,22937.0,28.4956,28.4956,28.4585,28.4708,22937.0
2019-08-21 13:20:00,46.09,46.12,46.06,46.11,29867.0,28.477,28.4956,28.4585,28.4894,29867.0
2019-08-21 13:25:00,46.1,46.13,46.09,46.12,36209.0,28.4832,28.5017,28.477,28.4956,36209.0
2019-08-21 13:30:00,46.12,46.14,46.09,46.1,44863.0,28.4956,28.5079,28.477,28.4832,44863.0
2019-08-21 13:35:00,46.11,46.13,46.09,46.12,31679.0,28.4894,28.5017,28.477,28.4956,31679.0
2019-08-21 13:40:00,46.11,46.21,46.11,46.2,55277.0,28.4894,28.5512,28.4894,28.545,55277.0
2019-08-21 13:45:00,46.2,46.21,46.17,46.19,26026.0,28.545,28.5512,28.5265,28.5388,26026.0
2019-08-21 13:50:00,46.19,46.2,46.14,46.16,39832.0,28.5388,28.545,28.5079,28.5203,39832.0
2019-08-21 13:55:00,46.17,46.19,46.15,46.17,27580.0,28.5265,28.5388,28.5141,28.5265,27580.0
2019-08-21 14:00:00,46.17,46.24,46.08,46.23,86731.0,28.5265,28.5697,28.4708,28.5635,86731.0
2019-08-21 14:05:00,46.22,46.28,46.21,46.27,45463.0,28.5573,28.5944,28.5512,28.5882,45463.0
2019-08-21 14:10:00,46.27,46.31,46.2,46.23,45016.0,28.5882,28.613,28.545,28.5635,45016.0
2019-08-21 14:15:00,46.23,46.29,46.19,46.26,47149.0,28.5635,28.6006,28.5388,28.5821,47149.0
2019-08-21 14:20:00,46.25,46.28,46.23,46.27,29117.0,28.5759,28.5944,28.5635,28.5882,29117.0
2019-08-21 14:25:00,46.27,46.27,46.21,46.23,22938.0,28.5882,28.5882,28.5512,28.5635,22938.0
2019-08-21 14:30:00,46.23,46.26,46.14,46.14,35746.0,28.5635,28.5821,28.5079,28.5079,35746.0
2019-08-21 14:35:00,46.14,46.18,46.05,46.07,116899.0,28.5079,28.5326,28.4523,28.4647,116899.0
2019-08-21 14:40:00,46.07,46.14,46.06,46.13,74492.0,28.4647,28.5079,28.4585,28.5017,74492.0
2019-08-21 14:45:00,46.12,46.15,46.09,46.1,25476.0,28.4956,28.5141,28.477,28.4832,25476.0
2019-08-21 14:50:00,46.11,46.13,46.05,46.09,38826.0,28.4894,28.5017,28.4523,28.477,38826.0
2019-08-21 14:55:00,46.08,46.15,46.08,46.15,24775.0,28.4708,28.5141,28.4708,28.5141,24775.0
2019-08-21 15:00:00,46.15,46.18,46.12,46.17,37309.0,28.5141,28.5326,28.4956,28.5265,37309.0
2019-08-21 15:05:00,46.17,46.21,46.12,46.2,58229.0,28.5265,28.5512,28.4956,28.545,58229.0
2019-08-21 15:10:00,46.2,46.26,46.19,46.2,31719.0,28.545,28.5821,28.5388,28.545,31719.0
2019-08-21 15:15:00,46.2,46.24,46.15,46.21,69612.0,28.545,28.5697,28.5141,28.5512,69612.0
2019-08-21 15:20:00,46.21,46.25,46.16,46.24,48788.0,28.5512,28.5759,28.5203,28.5697,48788.0
2019-08-21 15:25:00,46.24,46.26,46.19,46.2,70376.0,28.5697,28.5821,28.5388,28.545,70376.0
2019-08-21 15:30:00,46.21,46.28,46.2,46.27,72837.0,28.5512,28.5944,28.545,28.5882,72837.0
2019-08-21 15:35:00,46.27,46.29,46.23,46.25,72274.0,28.5882,28.6006,28.5635,28.5759,72274.0
2019-08-21 15:40:00,46.25,46.25,46.2,46.23,66553.0,28.5759,28.5759,28.545,28.5635,66553.0
2019-08-21 15:45:00,46.24,46.24,46.2,46.22,76763.0,28.5697,28.5697,28.545,28.5573,76763.0
2019-08-21 15:50:00,46.22,46.26,46.21,46.23,105353.0,28.5573,28.5821,28.5512,28.5635,105353.0
2019-08-21 15:55:00,46.23,46.28,46.22,46.26,237271.0,28.5635,28.5944,28.5573,28.5821,237271.0
2019-08-22 09:30:00,46.0,46.37,45.99,46.26,165589.0,28.4214,28.65,28.4152,28.5821,165589.0
2019-08-22 09:35:00,46.26,46.66,46.25,46.58,60425.0,28.5821,28.8292,28.5759,28.7798,60425.0
2019-08-22 09:40:00,46.59,46.63,46.55,46.57,50074.0,28.786,28.8107,28.7612,28.7736,50074.0
2019-08-22 09:45:00,46.58,46.59,46.42,46.58,41827.0,28.7798,28.786,28.6809,28.7798,41827.0
2019-08-22 09:50:00,46.58,46.67,46.52,46.65,63808.0,28.7798,28.8354,28.7427,28.823,63808.0
2019-08-22 09:55:00,46.65,46.82,46.65,46.76,74235.0,28.823,28.9281,28.823,28.891,74235.0
2019-08-22 10:00:00,46.75,46.86,46.68,46.83,85335.0,28.8848,28.9528,28.8416,28.9342,85335.0
2019-08-22 10:05:00,46.84,46.9,46.79,46.84,84158.0,28.9404,28.9775,28.9095,28.9404,84158.0
2019-08-22 10:10:00,46.85,46.86,46.66,46.68,38746.0,28.9466,28.9528,28.8292,28.8416,38746.0
2019-08-22 10:15:00,46.66,46.7,46.58,46.59,27321.0,28.8292,28.8539,28.7798,28.786,27321.0
2019-08-22 10:20:00,46.58,46.65,46.52,46.52,43949.0,28.7798,28.823,28.7427,28.7427,43949.0
2019-08-22 10:25:00,46.52,46.55,46.49,46.54,30610.0,28.7427,28.7612,28.7242,28.7551,30610.0
2019-08-22 10:30:00,46.54,46.55,46.36,46.39,49373.0,28.7551,28.7612,28.6438,28.6624,49373.0
2019-08-22 10:35:00,46.39,46.41,46.28,46.33,122197.0,28.6624,28.6747,28.5944,28.6253,122197.0
2019-08-22 10:40:00,46.33,46.49,46.32,46.35,75996.0,28.6253,28.7242,28.6191,28.6377,75996.0
2019-08-22 10:45:00,46.35,46.43,46.28,46.42,60187.0,28.6377,28.6871,28.5944,28.6809,60187.0
2019-08-22 10:50:00,46.41,46.43,46.33,46.39,38310.0,28.6747,28.6871,28.6253,28.6624,38310.0
2019-08-22 10:55:00,46.37,46.42,46.3,46.33,19739.0,28.65,28.6809,28.6068,28.6253,19739.0
2019-08-22 11:00:00,46.33,46.41,46.32,46.41,30268.0,28.6253,28.6747,28.6191,28.6747,30268.0
2019-08-22 11:05:00,46.41,46.55,46.4,46.49,43169.0,28.6747,28.7612,28.6686,28.7242,43169.0
2019-08-22 11:10:00,46.5,46.5,46.45,46.45,21137.0,28.7303,28.7303,28.6995,28.6995,21137.0
2019-08-22 11:15:00,46.45,46.46,46.4,46.41,26759.0,28.6995,28.7056,28.6686,28.6747,26759.0
2019-08-22 11:20:00,46.42,46.43,46.35,46.37,26449.0,28.6809,28.6871,28.6377,28.65,26449.0
2019-08-22 11:25:00,46.36,46.37,46.23,46.24,35091.0,28.6438,28.65,28.5635,28.5697,35091.0
2019-08-22 11:30:00,46.25,46.35,46.25,46.34,41582.0,28.5759,28.6377,28.5759,28.6315,41582.0
2019-08-22 11:35:00,46.34,46.34,46.26,46.29,38728.0,28.6315,28.6315,28.5821,28.6006,38728.0
2019-08-22 11:40:00,46.3,46.35,46.26,46.29,34061.0,28.6068,28.6377,28.5821,28.6006,34061.0
2019-08-22 11:45:00,46.3,46.31,46.25,46.29,19082.0,28.6068,28.613,28.5759,28.6006,19082.0
2019-08-22 11:50:00,46.3,46.35,46.26,46.33,20445.0,28.6068,28.6377,28.5821,28.6253,20445.0
2019-08-22 11:55:00,46.33,46.34,46.3,46.3,15823.0,28.6253,28.6315,28.6068,28.6068,15823.0
2019-08-22 12:00:00,46.29,46.37,46.28,46.35,30579.0,28.6006,28.65,28.5944,28.6377,30579.0
2019-08-22 12:05:00,46.34,46.41,46.32,46.36,20992.0,28.6315,28.6747,28.6191,28.6438,20992.0
2019-08-22 12:10:00,46.36,46.39,46.34,46.36,15578.0,28.6438,28.6624,28.6315,28.6438,15578.0
2019-08-22 12:15:00,46.35,46.36,46.31,46.34,20996.0,28.6377,28.6438,28.613,28.6315,20996.0
2019-08-22 12:20:00,46.34,46.35,46.29,46.3,20657.0,28.6315,28.6377,28.6006,28.6068,20657.0
2019-08-22 12:25:00,46.3,46.31,46.27,46.3,18040.0,28.6068,28.613,28.5882,28.6068,18040.0
2019-08-22 12:30:00,46.3,46.34,46.27,46.33,22212.0,28.6068,28.6315,28.5882,28.6253,22212.0
2019-08-22 12:35:00,46.32,46.35,46.28,46.29,19755.0,28.6191,28.6377,28.5944,28.6006,19755.0
2019-08-22 12:40:00,46.27,46.39,46.26,46.38,14697.0,28.5882,28.6624,28.5821,28.6562,14697.0
2019-08-22 12:45:00,46.37,46.37,46.28,46.31,16284.0,28.65,28.65,28.5944,28.613,16284.0
2019-08-22 12:50:00,46.3,46.32,46.25,46.26,23313.0,28.6068,28.6191,28.5759,28.5821,23313.0
2019-08-22 12:55:00,46.26,46.26,46.19,46.21,23067.0,28.5821,28.5821,28.5388,28.5512,23067.0
2019-08-22 13:00:00,46.21,46.26,46.19,46.24,18246.0,28.5512,28.5821,28.5388,28.5697,18246.0
2019-08-22 13:05:00,46.23,46.27,46.23,46.23,27270.0,28.5635,28.5882,28.5635,28.5635,27270.0
2019-08-22 13:10:00,46.24,46.24,46.19,46.24,52701.0,28.5697,28.5697,28.5388,28.5697,52701.0
2019-08-22 13:15:00,46.23,46.24,46.19,46.19,17805.0,28.5635,28.5697,28.5388,28.5388,17805.0
2019-08-22 13:20:00,46.19,46.24,46.17,46.21,38633.0,28.5388,28.5697,28.5265,28.5512,38633.0
2019-08-22 13:25:00,46.22,46.23,46.19,46.19,13980.0,28.5573,28.5635,28.5388,28.5388,13980.0
2019-08-22 13:30:00,46.19,46.24,46.18,46.22,33421.0,28.5388,28.5697,28.5326,28.5573,33421.0
2019-08-22 13:35:00,46.23,46.28,46.22,46.25,19410.0,28.5635,28.5944,28.5573,28.5759,19410.0
2019-08-22 13:40:00,46.25,46.26,46.2,46.2,22088.0,28.5759,28.5821,28.545,28.545,22088.0
2019-08-22 13:45:00,46.21,46.21,46.16,46.17,22110.0,28.5512,28.5512,28.5203,28.5265,22110.0
2019-08-22 13:50:00,46.17,46.19,46.13,46.17,20454.0,28.5265,28.5388,28.5017,28.5265,20454.0
2019-08-22 13:55:00,46.18,46.22,46.14,46.22,24586.0,28.5326,28.5573,28.5079,28.5573,24586.0
2019-08-22 14:00:00,46.21,46.23,46.16,46.18,34249.0,28.5512,28.5635,28.5203,28.5326,34249.0
2019-08-22 14:05:00,46.18,46.2,46.15,46.18,22528.0,28.5326,28.545,28.5141,28.5326,22528.0
2019-08-22 14:10:00,46.18,46.23,46.15,46.22,34205.0,28.5326,28.5635,28.5141,28.5573,34205.0
2019-08-22 14:15:00,46.23,46.29,46.22,46.27,31109.0,28.5635,28.6006,28.5573,28.5882,31109.0
2019-08-22 14:20:00,46.28,46.28,46.24,46.26,23026.0,28.5944,28.5944,28.5697,28.5821,23026.0
2019-08-22 14:25:00,46.26,46.26,46.21,46.24,51354.0,28.5821,28.5821,28.5512,28.5697,51354.0
2019-08-22 14:30:00,46.25,46.41,46.25,46.34,82580.0,28.5759,28.6747,28.5759,28.6315,82580.0
2019-08-22 14:35:00,46.33,46.38,46.28,46.38,47869.0,28.6253,28.6562,28.5944,28.6562,47869.0
2019-08-22 14:40:00,46.38,46.52,46.38,46.52,110163.0,28.6562,28.7427,28.6562,28.7427,110163.0
2019-08-22 14:45:00,46.52,46.57,46.49,46.51,83941.0,28.7427,28.7736,28.7242,28.7365,83941.0
2019-08-22 14:50:00,46.51,46.6,46.5,46.58,63431.0,28.7365,28.7921,28.7303,28.7798,63431.0
2019-08-22 14:55:00,46.59,46.59,46.53,46.55,30431.0,28.786,28.786,28.7489,28.7612,30431.0
2019-08-22 15:00:00,46.54,46.55,46.52,46.55,46151.0,28.7551,28.7612,28.7427,28.7612,46151.0
2019-08-22 15:05:00,46.55,46.58,46.53,46.55,107915.0,28.7612,28.7798,28.7489,28.7612,107915.0
2019-08-22 15:10:00,46.54,46.62,46.5,46.57,87239.0,28.7551,28.8045,28.7303,28.7736,87239.0
2019-08-22 15:15:00,46.57,46.62,46.55,46.62,57047.0,28.7736,28.8045,28.7612,28.8045,57047.0
2019-08-22 15:20:00,46.61,46.73,46.6,46.68,180909.0,28.7983,28.8725,28.7921,28.8416,180909.0
2019-08-22 15:25:00,46.68,46.73,46.58,46.59,60017.0,28.8416,28.8725,28.7798,28.786,60017.0
2019-08-22 15:30:00,46.6,46.66,46.55,46.57,80294.0,28.7921,28.8292,28.7612,28.7736,80294.0
2019-08-22 15:35:00,46.57,46.63,46.53,46.55,126779.0,28.7736,28.8107,28.7489,28.7612,126779.0
2019-08-22 15:40:00,46.55,46.76,46.53,46.76,177553.0,28.7612,28.891,28.7489,28.891,177553.0
2019-08-22 15:45:00,46.76,46.77,46.67,46.68,103408.0,28.891,28.8972,28.8354,28.8416,103408.0
2019-08-22 15:50:00,46.68,46.74,46.66,46.73,150692.0,28.8416,28.8786,28.8292,28.8725,150692.0
2019-08-22 15:55:00,46.72,46.74,46.53,46.59,619062.0,28.8663,28.8786,28.7489,28.786,619062.0
2019-08-23 09:30:00,46.91,47.07,46.78,46.89,277922.0,28.9837,29.0825,28.9033,28.9713,277922.0
2019-08-23 09:35:00,46.87,46.99,46.66,46.92,85354.0,28.959,29.0331,28.8292,28.9898,85354.0
2019-08-23 09:40:00,46.92,47.09,46.9,47.01,86998.0,28.9898,29.0949,28.9775,29.0455,86998.0
2019-08-23 09:45:00,47.01,47.07,46.88,46.89,143134.0,29.0455,29.0825,28.9651,28.9713,143134.0
2019-08-23 09:50:00,46.91,46.99,46.73,46.76,161491.0,28.9837,29.0331,28.8725,28.891,161491.0
2019-08-23 09:55:00,46.76,46.91,46.72,46.74,124097.0,28.891,28.9837,28.8663,28.8786,124097.0
2019-08-23 10:00:00,46.74,46.94,46.71,46.9,90206.0,28.8786,29.0022,28.8601,28.9775,90206.0
2019-08-23 10:05:00,46.9,46.97,46.78,46.79,67655.0,28.9775,29.0207,28.9033,28.9095,67655.0
2019-08-23 10:10:00,46.79,47.03,46.7,47.02,90748.0,28.9095,29.0578,28.8539,29.0516,90748.0
2019-08-23 10:15:00,47.03,47.12,47.0,47.0,112361.0,29.0578,29.1134,29.0393,29.0393,112361.0
2019-08-23 10:20:00,46.99,47.05,46.89,46.92,76382.0,29.0331,29.0702,28.9713,28.9898,76382.0
2019-08-23 10:25:00,46.92,46.99,46.86,46.95,62110.0,28.9898,29.0331,28.9528,29.0084,62110.0
2019-08-23 10:30:00,46.95,46.97,46.83,46.89,82338.0,29.0084,29.0207,28.9342,28.9713,82338.0
2019-08-23 10:35:00,46.9,46.96,46.86,46.88,42510.0,28.9775,29.0146,28.9528,28.9651,42510.0
2019-08-23 10:40:00,46.88,46.96,46.87,46.9,50060.0,28.9651,29.0146,28.959,28.9775,50060.0
2019-08-23 10:45:00,46.9,46.92,46.83,46.88,42401.0,28.9775,28.9898,28.9342,28.9651,42401.0
2019-08-23 10:50:00,46.88,46.97,46.87,46.95,47343.0,28.9651,29.0207,28.959,29.0084,47343.0
2019-08-23 10:55:00,46.96,47.02,46.9,46.91,67034.0,29.0146,29.0516,28.9775,28.9837,67034.0
2019-08-23 11:00:00,46.93,46.94,46.54,46.58,153315.0,28.996,29.0022,28.7551,28.7798,153315.0
2019-08-23 11:05:00,46.57,46.6,46.36,46.38,141430.0,28.7736,28.7921,28.6438,28.6562,141430.0
2019-08-23 11:10:00,46.38,46.62,46.34,46.61,78898.0,28.6562,28.8045,28.6315,28.7983,78898.0
2019-08-23 11:15:00,46.6,46.74,46.55,46.67,61433.0,28.7921,28.8786,28.7612,28.8354,61433.0
2019-08-23 11:20:00,46.66,46.68,46.49,46.53,69520.0,28.8292,28.8416,28.7242,28.7489,69520.0
2019-08-23 11:25:00,46.53,46.6,46.47,46.52,66732.0,28.7489,28.7921,28.7118,28.7427,66732.0
2019-08-23 11:30:00,46.51,46.55,46.4,46.42,89924.0,28.7365,28.7612,28.6686,28.6809,89924.0
2019-08-23 11:35:00,46.41,46.46,46.35,46.39,54149.0,28.6747,28.7056,28.6377,28.6624,54149.0
2019-08-23 11:40:00,46.39,46.4,46.32,46.39,45722.0,28.6624,28.6686,28.6191,28.6624,45722.0
2019-08-23 11:45:00,46.39,46.4,46.25,46.27,56874.0,28.6624,28.6686,28.5759,28.5882,56874.0
2019-08-23 11:50:00,46.26,46.35,46.26,46.33,60832.0,28.5821,28.6377,28.5821,28.6253,60832.0
2019-08-23 11:55:00,46.33,46.36,46.23,46.25,39238.0,28.6253,28.6438,28.5635,28.5759,39238.0
2019-08-23 12:00:00,46.26,46.32,46.2,46.32,59183.0,28.5821,28.6191,28.545,28.6191,59183.0
2019-08-23 12:05:00,46.32,46.4,46.25,46.38,66855.0,28.6191,28.6686,28.5759,28.6562,66855.0
2019-08-23 12:10:00,46.38,46.51,46.3,46.51,63621.0,28.6562,28.7365,28.6068,28.7365,63621.0
2019-08-23 12:15:00,46.5,46.61,46.49,46.56,57781.0,28.7303,28.7983,28.7242,28.7674,57781.0
2019-08-23 12:20:00,46.55,46.63,46.52,46.57,41277.0,28.7612,28.8107,28.7427,28.7736,41277.0
2019-08-23 12:25:00,46.58,46.65,46.56,46.61,45636.0,28.7798,28.823,28.7674,28.7983,45636.0
2019-08-23 12:30:00,46.62,46.75,46.61,46.73,90451.0,28.8045,28.8848,28.7983,28.8725,90451.0
2019-08-23 12:35:00,46.73,46.79,46.72,46.73,56105.0,28.8725,28.9095,28.8663,28.8725,56105.0
2019-08-23 12:40:00,46.73,46.74,46.63,46.72,170374.0,28.8725,28.8786,28.8107,28.8663,170374.0
2019-08-23 12:45:00,46.71,46.73,46.6,46.63,77277.0,28.8601,28.8725,28.7921,28.8107,77277.0
2019-08-23 12:50:00,46.63,46.65,46.53,46.54,45990.0,28.8107,28.823,28.7489,28.7551,45990.0
2019-08-23 12:55:00,46.53,46.66,46.52,46.66,44739.0,28.7489,28.8292,28.7427,28.8292,44739.0
2019-08-23 13:00:00,46.66,46.72,46.59,46.71,48984.0,28.8292,28.8663,28.786,28.8601,48984.0
2019-08-23 13:05:00,46.7,46.72,46.59,46.61,50613.0,28.8539,28.8663,28.786,28.7983,50613.0
2019-08-23 13:10:00,46.61,46.8,46.6,46.77,61923.0,28.7983,28.9157,28.7921,28.8972,61923.0
2019-08-23 13:15:00,46.76,46.79,46.72,46.73,53693.0,28.891,28.9095,28.8663,28.8725,53693.0
2019-08-23 13:20:00,46.72,46.78,46.7,46.76,68218.0,28.8663,28.9033,28.8539,28.891,68218.0
2019-08-23 13:25:00,46.76,46.8,46.72,46.72,65730.0,28.891,28.9157,28.8663,28.8663,65730.0
2019-08-23 13:30:00,46.72,46.78,46.69,46.78,74366.0,28.8663,28.9033,28.8477,28.9033,74366.0
2019-08-23 13:35:00,46.78,46.85,46.74,46.84,60610.0,28.9033,28.9466,28.8786,28.9404,60610.0
2019-08-23 13:40:00,46.83,46.96,46.81,46.96,77437.0,28.9342,29.0146,28.9219,29.0146,77437.0
2019-08-23 13:45:00,46.97,47.08,46.92,47.07,134640.0,29.0207,29.0887,28.9898,29.0825,134640.0
2019-08-23 13:50:00,47.06,47.18,47.06,47.15,131773.0,29.0763,29.1505,29.0763,29.132,131773.0
2019-08-23 13:55:00,47.15,47.16,47.09,47.13,93117.0,29.132,29.1381,29.0949,29.1196,93117.0
2019-08-23 14:00:00,47.12,47.13,47.05,47.05,69443.0,29.1134,29.1196,29.0702,29.0702,69443.0
2019-08-23 14:05:00,47.06,47.09,46.97,46.99,63063.0,29.0763,29.0949,29.0207,29.0331,63063.0
2019-08-23 14:10:00,46.99,46.99,46.86,46.87,80764.0,29.0331,29.0331,28.9528,28.959,80764.0
2019-08-23 14:15:00,46.87,46.98,46.83,46.93,83050.0,28.959,29.0269,28.9342,28.996,83050.0
2019-08-23 14:20:00,46.94,47.06,46.88,47.03,51049.0,29.0022,29.0763,28.9651,29.0578,51049.0
2019-08-23 14:25:00,47.04,47.05,46.77,46.78,136019.0,29.064,29.0702,28.8972,28.9033,136019.0
2019-08-23 14:30:00,46.79,46.82,46.72,46.76,177279.0,28.9095,28.9281,28.8663,28.891,177279.0
2019-08-23 14:35:00,46.75,46.78,46.71,46.72,62381.0,28.8848,28.9033,28.8601,28.8663,62381.0
2019-08-23 14:40:00,46.72,46.73,46.55,46.55,108180.0,28.8663,28.8725,28.7612,28.7612,108180.0
2019-08-23 14:45:00,46.56,46.59,46.49,46.51,83322.0,28.7674,28.786,28.7242,28.7365,83322.0
2019-08-23 14:50:00,46.51,46.58,46.48,46.53,65484.0,28.7365,28.7798,28.718,28.7489,65484.0
2019-08-23 14:55:00,46.52,46.58,46.48,46.53,56532.0,28.7427,28.7798,28.718,28.7489,56532.0
2019-08-23 15:00:00,46.52,46.54,46.41,46.41,76694.0,28.7427,28.7551,28.6747,28.6747,76694.0
2019-08-23 15:05:00,46.41,46.48,46.4,46.44,104744.0,28.6747,28.718,28.6686,28.6933,104744.0
2019-08-23 15:10:00,46.43,46.44,46.31,46.4,117598.0,28.6871,28.6933,28.613,28.6686,117598.0
2019-08-23 15:15:00,46.4,46.49,46.38,46.44,102722.0,28.6686,28.7242,28.6562,28.6933,102722.0
2019-08-23 15:20:00,46.45,46.51,46.42,46.45,91280.0,28.6995,28.7365,28.6809,28.6995,91280.0
2019-08-23 15:25:00,46.46,46.46,46.35,46.36,98475.0,28.7056,28.7056,28.6377,28.6438,98475.0
2019-08-23 15:30:00,46.35,46.4,46.31,46.36,118166.0,28.6377,28.6686,28.613,28.6438,118166.0
2019-08-23 15:35:00,46.37,46.38,46.3,46.35,152424.0,28.65,28.6562,28.6068,28.6377,152424.0
2019-08-23 15:40:00,46.34,46.36,46.25,46.3,177419.0,28.6315,28.6438,28.5759,28.6068,177419.0
2019-08-23 15:45:00,46.3,46.39,46.26,46.27,218044.0,28.6068,28.6624,28.5821,28.5882,218044.0
2019-08-23 15:50:00,46.27,46.28,46.15,46.16,330141.0,28.5882,28.5944,28.5141,28.5203,330141.0
2019-08-23 15:55:00,46.16,46.42,46.15,46.42,905311.0,28.5203,28.6809,28.5141,28.6809,905311.0
2019-08-26 09:30:00,46.97,47.04,46.49,46.64,398441.0,29.0207,29.064,28.7242,28.8168,398441.0
2019-08-26 09:35:00,46.64,46.89,46.63,46.86,104201.0,28.8168,28.9713,28.8107,28.9528,104201.0
2019-08-26 09:40:00,46.85,46.88,46.69,46.79,71327.0,28.9466,28.9651,28.8477,28.9095,71327.0
2019-08-26 09:45:00,46.78,46.9,46.71,46.81,215075.0,28.9033,28.9775,28.8601,28.9219,215075.0
2019-08-26 09:50:00,46.81,46.97,46.77,46.9,267286.0,28.9219,29.0207,28.8972,28.9775,267286.0
2019-08-26 09:55:00,46.9,46.95,46.85,46.92,138844.0,28.9775,29.0084,28.9466,28.9898,138844.0
2019-08-26 10:00:00,46.93,46.96,46.89,46.93,112601.0,28.996,29.0146,28.9713,28.996,112601.0
2019-08-26 10:05:00,46.94,46.96,46.87,46.89,70748.0,29.0022,29.0146,28.959,28.9713,70748.0
2019-08-26 10:10:00,46.9,46.92,46.83,46.89,104724.0,28.9775,28.9898,28.9342,28.9713,104724.0
2019-08-26 10:15:00,46.88,46.93,46.84,46.88,75294.0,28.9651,28.996,28.9404,28.9651,75294.0
2019-08-26 10:20:00,46.87,46.97,46.87,46.91,63546.0,28.959,29.0207,28.959,28.9837,63546.0
2019-08-26 10:25:00,46.92,46.98,46.85,46.97,31989.0,28.9898,29.0269,28.9466,29.0207,31989.0
2019-08-26 10:30:00,46.97,47.12,46.97,47.06,74898.0,29.0207,29.1134,29.0207,29.0763,74898.0
2019-08-26 10:35:00,47.05,47.15,47.05,47.14,61031.0,29.0702,29.132,29.0702,29.1258,61031.0
2019-08-26 10:40:00,47.13,47.2,47.07,47.18,97299.0,29.1196,29.1628,29.0825,29.1505,97299.0
2019-08-26 10:45:00,47.18,47.33,47.14,47.28,82583.0,29.1505,29.2432,29.1258,29.2123,82583.0
2019-08-26 10:50:00,47.28,47.34,47.26,47.27,55982.0,29.2123,29.2493,29.1999,29.2061,55982.0
2019-08-26 10:55:00,47.27,47.31,47.22,47.3,66623.0,29.2061,29.2308,29.1752,29.2246,66623.0
2019-08-26 11:00:00,47.29,47.32,47.27,47.28,45841.0,29.2185,29.237,29.2061,29.2123,45841.0
2019-08-26 11:05:00,47.28,47.39,47.25,47.38,80794.0,29.2123,29.2802,29.1937,29.2741,80794.0
2019-08-26 11:10:00,47.38,47.5,47.36,47.48,94170.0,29.2741,29.3482,29.2617,29.3358,94170.0
2019-08-26 11:15:00,47.48,47.55,47.47,47.52,163782.0,29.3358,29.3791,29.3297,29.3606,163782.0
2019-08-26 11:20:00,47.53,47.56,47.5,47.54,75902.0,29.3667,29.3853,29.3482,29.3729,75902.0
2019-08-26 11:25:00,47.54,47.58,47.36,47.37,88311.0,29.3729,29.3976,29.2617,29.2679,88311.0
2019-08-26 11:30:00,47.38,47.46,47.35,47.45,92204.0,29.2741,29.3235,29.2555,29.3173,92204.0
2019-08-26 11:35:00,47.46,47.55,47.45,47.51,82838.0,29.3235,29.3791,29.3173,29.3544,82838.0
2019-08-26 11:40:00,47.51,47.55,47.47,47.48,66812.0,29.3544,29.3791,29.3297,29.3358,66812.0
2019-08-26 11:45:00,47.49,47.52,47.42,47.44,80989.0,29.342,29.3606,29.2988,29.3111,80989.0
2019-08-26 11:50:00,47.44,47.44,47.35,47.37,70960.0,29.3111,29.3111,29.2555,29.2679,70960.0
2019-08-26 11:55:00,47.37,47.47,47.37,47.43,94578.0,29.2679,29.3297,29.2679,29.305,94578.0
2019-08-26 12:00:00,47.43,47.46,47.41,47.44,48052.0,29.305,29.3235,29.2926,29.3111,48052.0
2019-08-26 12:05:00,47.45,47.58,47.42,47.54,117093.0,29.3173,29.3976,29.2988,29.3729,117093.0
2019-08-26 12:10:00,47.55,47.61,47.51,47.52,65479.0,29.3791,29.4162,29.3544,29.3606,65479.0
2019-08-26 12:15:00,47.51,47.51,47.42,47.45,64030.0,29.3544,29.3544,29.2988,29.3173,64030.0
2019-08-26 12:20:00,47.45,47.62,47.45,47.6,61049.0,29.3173,29.4223,29.3173,29.41,61049.0
2019-08-26 12:25:00,47.59,47.6,47.5,47.52,44455.0,29.4038,29.41,29.3482,29.3606,44455.0
2019-08-26 12:30:00,47.52,47.6,47.52,47.56,79242.0,29.3606,29.41,29.3606,29.3853,79242.0
2019-08-26 12:35:00,47.56,47.56,47.47,47.5,37729.0,29.3853,29.3853,29.3297,29.3482,37729.0
2019-08-26 12:40:00,47.5,47.5,47.44,47.47,52096.0,29.3482,29.3482,29.3111,29.3297,52096.0
2019-08-26 12:45:00,47.47,47.47,47.41,47.42,32713.0,29.3297,29.3297,29.2926,29.2988,32713.0
2019-08-26 12:50:00,47.42,47.46,47.36,47.38,119344.0,29.2988,29.3235,29.2617,29.2741,119344.0
2019-08-26 12:55:00,47.38,47.4,47.27,47.29,33996.0,29.2741,29.2864,29.2061,29.2185,33996.0
2019-08-26 13:00:00,47.29,47.31,47.23,47.27,42552.0,29.2185,29.2308,29.1814,29.2061,42552.0
2019-08-26 13:05:00,47.27,47.38,47.26,47.38,57773.0,29.2061,29.2741,29.1999,29.2741,57773.0
2019-08-26 13:10:00,47.37,47.38,47.3,47.33,65970.0,29.2679,29.2741,29.2246,29.2432,65970.0
2019-08-26 13:15:00,47.33,47.33,47.27,47.27,49328.0,29.2432,29.2432,29.2061,29.2061,49328.0
2019-08-26 13:20:00,47.28,47.32,47.24,47.32,47080.0,29.2123,29.237,29.1876,29.237,47080.0
2019-08-26 13:25:00,47.33,47.38,47.32,47.36,67489.0,29.2432,29.2741,29.237,29.2617,67489.0
2019-08-26 13:30:00,47.36,47.36,47.22,47.24,39397.0,29.2617,29.2617,29.1752,29.1876,39397.0
2019-08-26 13:35:00,47.24,47.28,47.22,47.23,31714.0,29.1876,29.2123,29.1752,29.1814,31714.0
2019-08-26 13:40:00,47.23,47.24,47.17,47.18,31290.0,29.1814,29.1876,29.1443,29.1505,31290.0
2019-08-26 13:45:00,47.18,47.21,47.17,47.19,41914.0,29.1505,29.169,29.1443,29.1567,41914.0
2019-08-26 13:50:00,47.2,47.22,47.18,47.2,26675.0,29.1628,29.1752,29.1505,29.1628,26675.0
2019-08-26 13:55:00,47.2,47.21,47.15,47.17,28834.0,29.1628,29.169,29.132,29.1443,28834.0
2019-08-26 14:00:00,47.18,47.18,47.09,47.14,43820.0,29.1505,29.1505,29.0949,29.1258,43820.0
2019-08-26 14:05:00,47.14,47.14,47.04,47.06,61403.0,29.1258,29.1258,29.064,29.0763,61403.0
2019-08-26 14:10:00,47.06,47.22,47.05,47.2,183910.0,29.0763,29.1752,29.0702,29.1628,183910.0
2019-08-26 14:15:00,47.21,47.23,47.14,47.15,172907.0,29.169,29.1814,29.1258,29.132,172907.0
2019-08-26 14:20:00,47.14,47.23,47.11,47.23,77702.0,29.1258,29.1814,29.1072,29.1814,77702.0
2019-08-26 14:25:00,47.22,47.3,47.21,47.22,161115.0,29.1752,29.2246,29.169,29.1752,161115.0
2019-08-26 14:30:00,47.22,47.23,47.11,47.13,140459.0,29.1752,29.1814,29.1072,29.1196,140459.0
2019-08-26 14:35:00,47.14,47.17,47.09,47.14,164383.0,29.1258,29.1443,29.0949,29.1258,164383.0
2019-08-26 14:40:00,47.15,47.17,47.05,47.07,143329.0,29.132,29.1443,29.0702,29.0825,143329.0
2019-08-26 14:45:00,47.06,47.11,46.97,46.99,142520.0,29.0763,29.1072,29.0207,29.0331,142520.0
2019-08-26 14:50:00,46.99,47.09,46.95,47.03,127925.0,29.0331,29.0949,29.0084,29.0578,127925.0
2019-08-26 14:55:00,47.03,47.04,46.92,47.02,105224.0,29.0578,29.064,28.9898,29.0516,105224.0
2019-08-26 15:00:00,47.03,47.08,46.97,46.97,110085.0,29.0578,29.0887,29.0207,29.0207,110085.0
2019-08-26 15:05:00,46.97,47.0,46.89,46.91,89302.0,29.0207,29.0393,28.9713,28.9837,89302.0
2019-08-26 15:10:00,46.91,47.0,46.91,46.93,112031.0,28.9837,29.0393,28.9837,28.996,112031.0
2019-08-26 15:15:00,46.94,47.41,46.93,47.37,474761.0,29.0022,29.2926,28.996,29.2679,474761.0
2019-08-26 15:20:00,47.37,47.37,47.22,47.33,340748.0,29.2679,29.2679,29.1752,29.2432,340748.0
2019-08-26 15:25:00,47.34,47.34,47.12,47.15,264347.0,29.2493,29.2493,29.1134,29.132,264347.0
2019-08-26 15:30:00,47.15,47.16,47.0,47.0,303026.0,29.132,29.1381,29.0393,29.0393,303026.0
2019-08-26 15:35:00,47.01,47.02,46.91,46.93,361578.0,29.0455,29.0516,28.9837,28.996,361578.0
2019-08-26 15:40:00,46.92,46.95,46.87,46.91,256428.0,28.9898,29.0084,28.959,28.9837,256428.0
2019-08-26 15:45:00,46.91,47.02,46.9,46.95,331672.0,28.9837,29.0516,28.9775,29.0084,331672.0
2019-08-26 15:50:00,46.94,46.97,46.89,46.95,572784.0,29.0022,29.0207,28.9713,29.0084,572784.0
2019-08-26 15:55:00,46.95,47.14,46.93,47.14,1019955.0,29.0084,29.1258,28.996,29.1258,1019955.0
2019-08-27 09:30:00,51.11,52.0,50.97,51.15,3098769.0,31.5787,32.1286,31.4922,31.6034,3098769.0
2019-08-27 09:35:00,51.19,51.32,50.79,51.23,2112057.0,31.6281,31.7084,31.381,31.6528,2112057.0
2019-08-27 09:40:00,51.21,51.67,51.2,51.53,1736649.0,31.6405,31.9247,31.6343,31.8382,1736649.0
2019-08-27 09:45:00,51.53,52.45,51.47,51.91,1622222.0,31.8382,32.4066,31.8011,32.073,1622222.0
2019-08-27 09:50:00,51.91,51.98,51.55,51.64,1410983.0,32.073,32.1162,31.8505,31.9061,1410983.0
2019-08-27 09:55:00,51.64,51.69,51.13,51.16,735826.0,31.9061,31.937,31.591,31.6096,735826.0
2019-08-27 10:00:00,51.17,51.34,50.95,51.02,948988.0,31.6157,31.7208,31.4798,31.5231,948988.0
2019-08-27 10:05:00,51.01,51.24,51.0,51.11,698022.0,31.5169,31.659,31.5107,31.5787,698022.0
2019-08-27 10:10:00,51.11,51.29,50.93,51.0,750744.0,31.5787,31.6899,31.4675,31.5107,750744.0
2019-08-27 10:15:00,51.01,51.21,50.92,51.02,489598.0,31.5169,31.6405,31.4613,31.5231,489598.0
2019-08-27 10:20:00,51.02,51.07,50.73,50.87,559822.0,31.5231,31.554,31.3439,31.4304,559822.0
2019-08-27 10:25:00,50.88,50.9,50.46,50.61,741731.0,31.4366,31.4489,31.1771,31.2697,741731.0
2019-08-27 10:30:00,50.61,50.79,50.6,50.61,490386.0,31.2697,31.381,31.2636,31.2697,490386.0
2019-08-27 10:35:00,50.6,50.81,50.52,50.77,477561.0,31.2636,31.3933,31.2141,31.3686,477561.0
2019-08-27 10:40:00,50.77,50.9,48.88,50.25,2254089.0,31.3686,31.4489,30.2008,31.0473,2254089.0
2019-08-27 10:45:00,50.2,51.05,49.77,50.56,2053645.0,31.0164,31.5416,30.7507,31.2388,2053645.0
2019-08-27 10:50:00,50.56,50.76,50.14,50.26,824478.0,31.2388,31.3624,30.9793,31.0535,824478.0
2019-08-27 10:55:00,50.26,50.27,49.81,49.95,578820.0,31.0535,31.0597,30.7755,30.862,578820.0
2019-08-27 11:00:00,49.96,50.4,49.95,50.32,620986.0,30.8681,31.14,30.862,31.0906,620986.0
2019-08-27 11:05:00,50.32,50.44,49.64,49.7,535121.0,31.0906,31.1647,30.6704,30.7075,535121.0
2019-08-27 11:10:00,49.69,50.05,49.6,49.9,475381.0,30.7013,30.9237,30.6457,30.8311,475381.0
2019-08-27 11:15:00,49.91,49.99,49.01,49.06,989815.0,30.8372,30.8867,30.2812,30.3121,989815.0
2019-08-27 11:20:00,49.08,49.17,48.57,48.82,1186168.0,30.3244,30.38,30.0093,30.1638,1186168.0
2019-08-27 11:25:00,48.84,49.11,48.0,48.02,1397445.0,30.1761,30.343,29.6571,29.6695,1397445.0
2019-08-27 11:30:00,48.01,48.19,46.83,46.95,1514484.0,29.6633,29.7745,28.9342,29.0084,1514484.0
2019-08-27 11:35:00,46.98,47.28,46.49,47.27,1320067.0,29.0269,29.2123,28.7242,29.2061,1320067.0
2019-08-27 11:40:00,47.26,47.27,46.53,46.53,812985.0,29.1999,29.2061,28.7489,28.7489,812985.0
2019-08-27 11:45:00,46.53,46.67,46.09,46.19,858145.0,28.7489,28.8354,28.477,28.5388,858145.0
2019-08-27 11:50:00,46.17,46.67,46.06,46.57,857327.0,28.5265,28.8354,28.4585,28.7736,857327.0
2019-08-27 11:55:00,46.56,46.59,46.16,46.26,508058.0,28.7674,28.786,28.5203,28.5821,508058.0
2019-08-27 12:00:00,46.25,46.3,46.02,46.03,495053.0,28.5759,28.6068,28.4338,28.44,495053.0
2019-08-27 12:05:00,46.04,46.04,45.81,45.86,766315.0,28.4461,28.4461,28.304,28.3349,766315.0
2019-08-27 12:10:00,45.87,45.98,45.7,45.84,640026.0,28.3411,28.4091,28.2361,28.3226,640026.0
2019-08-27 12:15:00,45.86,45.87,45.58,45.69,448331.0,28.3349,28.3411,28.1619,28.2299,448331.0
2019-08-27 12:20:00,45.69,46.07,45.61,46.01,372931.0,28.2299,28.4647,28.1805,28.4276,372931.0
2019-08-27 12:25:00,46.0,46.25,45.98,46.22,401429.0,28.4214,28.5759,28.4091,28.5573,401429.0
2019-08-27 12:30:00,46.23,46.33,45.83,45.86,398462.0,28.5635,28.6253,28.3164,28.3349,398462.0
2019-08-27 12:35:00,45.86,46.03,45.76,45.78,256100.0,28.3349,28.44,28.2731,28.2855,256100.0
2019-08-27 12:40:00,45.78,45.88,45.75,45.8,206964.0,28.2855,28.3473,28.267,28.2978,206964.0
2019-08-27 12:45:00,45.81,45.95,45.8,45.85,242758.0,28.304,28.3905,28.2978,28.3287,242758.0
2019-08-27 12:50:00,45.86,45.96,45.71,45.8,383624.0,28.3349,28.3967,28.2422,28.2978,383624.0
2019-08-27 12:55:00,45.81,45.82,45.6,45.62,343318.0,28.304,28.3102,28.1743,28.1866,343318.0
2019-08-27 13:00:00,45.62,45.64,45.37,45.52,732650.0,28.1866,28.199,28.0322,28.1248,732650.0
2019-08-27 13:05:00,45.51,45.54,45.19,45.25,328065.0,28.1187,28.1372,27.921,27.958,328065.0
2019-08-27 13:10:00,45.25,45.38,45.22,45.27,301001.0,27.958,28.0383,27.9395,27.9704,301001.0
2019-08-27 13:15:00,45.28,45.31,45.16,45.2,222593.0,27.9766,27.9951,27.9024,27.9271,222593.0
2019-08-27 13:20:00,45.2,45.22,45.01,45.13,428118.0,27.9271,27.9395,27.8097,27.8839,428118.0
2019-08-27 13:25:00,45.13,45.31,45.11,45.3,224292.0,27.8839,27.9951,27.8715,27.9889,224292.0
2019-08-27 13:30:00,45.3,45.36,45.2,45.26,300149.0,27.9889,28.026,27.9271,27.9642,300149.0
2019-08-27 13:35:00,45.25,45.6,45.23,45.44,307551.0,27.958,28.1743,27.9457,28.0754,307551.0
2019-08-27 13:40:00,45.45,45.67,45.45,45.54,169577.0,28.0816,28.2175,28.0816,28.1372,169577.0
2019-08-27 13:45:00,45.54,45.75,45.54,45.68,160563.0,28.1372,28.267,28.1372,28.2237,160563.0
2019-08-27 13:50:00,45.69,45.74,45.62,45.66,144430.0,28.2299,28.2608,28.1866,28.2113,144430.0
2019-08-27 13:55:00,45.66,45.67,45.45,45.49,230599.0,28.2113,28.2175,28.0816,28.1063,230599.0
2019-08-27 14:00:00,45.48,45.6,45.28,45.43,259951.0,28.1001,28.1743,27.9766,28.0692,259951.0
2019-08-27 14:05:00,45.43,45.53,45.33,45.42,213911.0,28.0692,28.131,28.0075,28.0631,213911.0
2019-08-27 14:10:00,45.42,45.5,45.3,45.35,148288.0,28.0631,28.1125,27.9889,28.0198,148288.0
2019-08-27 14:15:00,45.35,45.44,45.3,45.41,113372.0,28.0198,28.0754,27.9889,28.0569,113372.0
2019-08-27 14:20:00,45.41,45.56,45.41,45.47,109995.0,28.0569,28.1496,28.0569,28.094,109995.0
2019-08-27 14:25:00,45.47,45.53,45.32,45.46,140830.0,28.094,28.131,28.0013,28.0878,140830.0
2019-08-27 14:30:00,45.47,45.5,45.32,45.5,158775.0,28.094,28.1125,28.0013,28.1125,158775.0
2019-08-27 14:35:00,45.5,45.58,45.44,45.54,134715.0,28.1125,28.1619,28.0754,28.1372,134715.0
2019-08-27 14:40:00,45.54,45.55,45.2,45.31,251689.0,28.1372,28.1434,27.9271,27.9951,251689.0
2019-08-27 14:45:00,45.31,45.34,45.25,45.27,239710.0,27.9951,28.0136,27.958,27.9704,239710.0
2019-08-27 14:50:00,45.27,45.34,45.25,45.33,127824.0,27.9704,28.0136,27.958,28.0075,127824.0
2019-08-27 14:55:00,45.32,45.37,45.12,45.13,200028.0,28.0013,28.0322,27.8777,27.8839,200028.0
2019-08-27 15:00:00,45.13,45.3,45.13,45.24,168429.0,27.8839,27.9889,27.8839,27.9518,168429.0
2019-08-27 15:05:00,45.25,45.31,45.13,45.15,163326.0,27.958,27.9951,27.8839,27.8962,163326.0
2019-08-27 15:10:00,45.15,45.15,44.83,44.84,624891.0,27.8962,27.8962,27.6985,27.7047,624891.0
2019-08-27 15:15:00,44.84,45.17,44.84,45.15,234924.0,27.7047,27.9086,27.7047,27.8962,234924.0
2019-08-27 15:20:00,45.15,45.16,45.04,45.07,171717.0,27.8962,27.9024,27.8283,27.8468,171717.0
2019-08-27 15:25:00,45.08,45.27,45.08,45.21,192226.0,27.853,27.9704,27.853,27.9333,192226.0
2019-08-27 15:30:00,45.22,45.36,45.2,45.21,254173.0,27.9395,28.026,27.9271,27.9333,254173.0
2019-08-27 15:35:00,45.22,45.3,45.19,45.21,181841.0,27.9395,27.9889,27.921,27.9333,181841.0
2019-08-27 15:40:00,45.21,45.3,45.18,45.21,316854.0,27.9333,27.9889,27.9148,27.9333,316854.0
2019-08-27 15:45:00,45.21,45.23,44.96,45.04,549278.0,27.9333,27.9457,27.7788,27.8283,549278.0
2019-08-27 15:50:00,45.03,45.04,44.83,44.95,721309.0,27.8221,27.8283,27.6985,27.7727,721309.0
2019-08-27 15:55:00,44.95,45.28,44.92,45.26,1502728.0,27.7727,27.9766,27.7541,27.9642,1502728.0
2019-08-28 09:30:00,45.18,45.49,44.86,45.37,597769.0,27.9148,28.1063,27.7171,28.0322,597769.0
2019-08-28 09:35:00,45.37,45.38,44.84,45.0,543585.0,28.0322,28.0383,27.7047,27.8036,543585.0
2019-08-28 09:40:00,45.0,45.03,44.67,44.91,340233.0,27.8036,27.8221,27.5997,27.748,340233.0
2019-08-28 09:45:00,44.92,44.93,44.7,44.8,401110.0,27.7541,27.7603,27.6182,27.68,401110.0
2019-08-28 09:50:00,44.8,44.85,44.69,44.74,312854.0,27.68,27.7109,27.612,27.6429,312854.0
2019-08-28 09:55:00,44.74,45.06,44.73,45.05,428202.0,27.6429,27.8406,27.6367,27.8345,428202.0
2019-08-28 10:00:00,45.05,45.08,44.74,45.04,469569.0,27.8345,27.853,27.6429,27.8283,469569.0
2019-08-28 10:05:00,45.04,45.2,45.01,45.2,244989.0,27.8283,27.9271,27.8097,27.9271,244989.0
2019-08-28 10:10:00,45.2,45.29,45.08,45.24,309208.0,27.9271,27.9827,27.853,27.9518,309208.0
2019-08-28 10:15:00,45.23,45.41,45.19,45.36,365055.0,27.9457,28.0569,27.921,28.026,365055.0
2019-08-28 10:20:00,45.36,45.63,45.36,45.43,363413.0,28.026,28.1928,28.026,28.0692,363413.0
2019-08-28 10:25:00,45.44,45.69,45.38,45.69,526062.0,28.0754,28.2299,28.0383,28.2299,526062.0
2019-08-28 10:30:00,45.69,45.81,45.65,45.71,269146.0,28.2299,28.304,28.2052,28.2422,269146.0
2019-08-28 10:35:00,45.71,45.86,45.66,45.7,278437.0,28.2422,28.3349,28.2113,28.2361,278437.0
2019-08-28 10:40:00,45.71,46.01,45.71,45.94,441592.0,28.2422,28.4276,28.2422,28.3843,441592.0
2019-08-28 10:45:00,45.94,45.99,45.84,45.89,208227.0,28.3843,28.4152,28.3226,28.3535,208227.0
2019-08-28 10:50:00,45.89,45.98,45.82,45.96,248419.0,28.3535,28.4091,28.3102,28.3967,248419.0
2019-08-28 10:55:00,45.96,45.98,45.84,45.89,190009.0,28.3967,28.4091,28.3226,28.3535,190009.0
2019-08-28 11:00:00,45.89,45.89,45.61,45.66,285384.0,28.3535,28.3535,28.1805,28.2113,285384.0
2019-08-28 11:05:00,45.65,45.8,45.65,45.8,192698.0,28.2052,28.2978,28.2052,28.2978,192698.0
2019-08-28 11:10:00,45.8,45.91,45.76,45.9,204883.0,28.2978,28.3658,28.2731,28.3596,204883.0
2019-08-28 11:15:00,45.89,46.1,45.83,46.08,457781.0,28.3535,28.4832,28.3164,28.4708,457781.0
2019-08-28 11:20:00,46.07,46.3,46.05,46.3,257009.0,28.4647,28.6068,28.4523,28.6068,257009.0
2019-08-28 11:25:00,46.3,46.34,46.11,46.29,267976.0,28.6068,28.6315,28.4894,28.6006,267976.0
2019-08-28 11:30:00,46.29,46.44,46.24,46.43,251867.0,28.6006,28.6933,28.5697,28.6871,251867.0
2019-08-28 11:35:00,46.43,46.69,46.4,46.5,349048.0,28.6871,28.8477,28.6686,28.7303,349048.0
2019-08-28 11:40:00,46.49,46.55,46.41,46.46,152237.0,28.7242,28.7612,28.6747,28.7056,152237.0
2019-08-28 11:45:00,46.46,46.56,46.45,46.51,184291.0,28.7056,28.7674,28.6995,28.7365,184291.0
2019-08-28 11:50:00,46.52,46.59,46.48,46.54,89388.0,28.7427,28.786,28.718,28.7551,89388.0
2019-08-28 11:55:00,46.54,46.54,46.39,46.41,115392.0,28.7551,28.7551,28.6624,28.6747,115392.0
2019-08-28 12:00:00,46.41,46.53,46.38,46.5,127226.0,28.6747,28.7489,28.6562,28.7303,127226.0
2019-08-28 12:05:00,46.51,46.55,46.48,46.52,142897.0,28.7365,28.7612,28.718,28.7427,142897.0
2019-08-28 12:10:00,46.52,46.53,46.46,46.48,379446.0,28.7427,28.7489,28.7056,28.718,379446.0
2019-08-28 12:15:00,46.48,46.53,46.43,46.52,116997.0,28.718,28.7489,28.6871,28.7427,116997.0
2019-08-28 12:20:00,46.52,46.57,46.49,46.52,155224.0,28.7427,28.7736,28.7242,28.7427,155224.0
2019-08-28 12:25:00,46.52,46.53,46.41,46.44,120258.0,28.7427,28.7489,28.6747,28.6933,120258.0
2019-08-28 12:30:00,46.44,46.48,46.35,46.41,159794.0,28.6933,28.718,28.6377,28.6747,159794.0
2019-08-28 12:35:00,46.4,46.4,46.26,46.26,131869.0,28.6686,28.6686,28.5821,28.5821,131869.0
2019-08-28 12:40:00,46.26,46.29,46.22,46.22,84823.0,28.5821,28.6006,28.5573,28.5573,84823.0
2019-08-28 12:45:00,46.23,46.27,46.22,46.24,104277.0,28.5635,28.5882,28.5573,28.5697,104277.0
2019-08-28 12:50:00,46.25,46.35,46.22,46.35,114784.0,28.5759,28.6377,28.5573,28.6377,114784.0
2019-08-28 12:55:00,46.35,46.4,46.31,46.32,122456.0,28.6377,28.6686,28.613,28.6191,122456.0
2019-08-28 13:00:00,46.32,46.37,46.3,46.34,58740.0,28.6191,28.65,28.6068,28.6315,58740.0
2019-08-28 13:05:00,46.34,46.49,46.3,46.48,97256.0,28.6315,28.7242,28.6068,28.718,97256.0
2019-08-28 13:10:00,46.48,46.48,46.33,46.34,67965.0,28.718,28.718,28.6253,28.6315,67965.0
2019-08-28 13:15:00,46.33,46.35,46.26,46.34,104835.0,28.6253,28.6377,28.5821,28.6315,104835.0
2019-08-28 13:20:00,46.34,46.39,46.26,46.28,344075.0,28.6315,28.6624,28.5821,28.5944,344075.0
2019-08-28 13:25:00,46.27,46.32,46.24,46.31,73271.0,28.5882,28.6191,28.5697,28.613,73271.0
2019-08-28 13:30:00,46.3,46.42,46.3,46.42,57077.0,28.6068,28.6809,28.6068,28.6809,57077.0
2019-08-28 13:35:00,46.42,46.44,46.37,46.38,86520.0,28.6809,28.6933,28.65,28.6562,86520.0
2019-08-28 13:40:00,46.38,46.4,46.34,46.37,98016.0,28.6562,28.6686,28.6315,28.65,98016.0
2019-08-28 13:45:00,46.37,46.43,46.34,46.4,73413.0,28.65,28.6871,28.6315,28.6686,73413.0
2019-08-28 13:50:00,46.4,46.41,46.35,46.4,88284.0,28.6686,28.6747,28.6377,28.6686,88284.0
2019-08-28 13:55:00,46.41,46.49,46.39,46.4,58950.0,28.6747,28.7242,28.6624,28.6686,58950.0
2019-08-28 14:00:00,46.4,46.42,46.36,46.37,210282.0,28.6686,28.6809,28.6438,28.65,210282.0
2019-08-28 14:05:00,46.36,46.4,46.36,46.39,91626.0,28.6438,28.6686,28.6438,28.6624,91626.0
2019-08-28 14:10:00,46.38,46.39,46.26,46.27,134030.0,28.6562,28.6624,28.5821,28.5882,134030.0
2019-08-28 14:15:00,46.27,46.35,46.26,46.31,76309.0,28.5882,28.6377,28.5821,28.613,76309.0
2019-08-28 14:20:00,46.32,46.33,46.21,46.23,211422.0,28.6191,28.6253,28.5512,28.5635,211422.0
2019-08-28 14:25:00,46.24,46.26,46.21,46.23,77025.0,28.5697,28.5821,28.5512,28.5635,77025.0
2019-08-28 14:30:00,46.23,46.28,46.17,46.21,234456.0,28.5635,28.5944,28.5265,28.5512,234456.0
2019-08-28 14:35:00,46.21,46.23,46.16,46.21,131284.0,28.5512,28.5635,28.5203,28.5512,131284.0
2019-08-28 14:40:00,46.2,46.21,46.05,46.05,136943.0,28.545,28.5512,28.4523,28.4523,136943.0
2019-08-28 14:45:00,46.05,46.15,46.05,46.14,119002.0,28.4523,28.5141,28.4523,28.5079,119002.0
2019-08-28 14:50:00,46.13,46.16,46.05,46.11,133452.0,28.5017,28.5203,28.4523,28.4894,133452.0
2019-08-28 14:55:00,46.11,46.13,46.05,46.07,124648.0,28.4894,28.5017,28.4523,28.4647,124648.0
2019-08-28 15:00:00,46.07,46.08,45.96,45.97,128676.0,28.4647,28.4708,28.3967,28.4029,128676.0
2019-08-28 15:05:00,45.96,46.0,45.89,45.9,175939.0,28.3967,28.4214,28.3535,28.3596,175939.0
2019-08-28 15:10:00,45.9,45.95,45.84,45.86,152254.0,28.3596,28.3905,28.3226,28.3349,152254.0
2019-08-28 15:15:00,45.85,45.94,45.84,45.93,148052.0,28.3287,28.3843,28.3226,28.3782,148052.0
2019-08-28 15:20:00,45.94,45.95,45.84,45.89,108737.0,28.3843,28.3905,28.3226,28.3535,108737.0
2019-08-28 15:25:00,45.89,45.92,45.83,45.84,124102.0,28.3535,28.372,28.3164,28.3226,124102.0
2019-08-28 15:30:00,45.83,45.87,45.79,45.79,166605.0,28.3164,28.3411,28.2917,28.2917,166605.0
2019-08-28 15:35:00,45.8,45.86,45.78,45.85,178937.0,28.2978,28.3349,28.2855,28.3287,178937.0
2019-08-28 15:40:00,45.85,45.86,45.73,45.76,182938.0,28.3287,28.3349,28.2546,28.2731,182938.0
2019-08-28 15:45:00,45.76,45.9,45.75,45.88,202540.0,28.2731,28.3596,28.267,28.3473,202540.0
2019-08-28 15:50:00,45.88,45.95,45.87,45.94,297410.0,28.3473,28.3905,28.3411,28.3843,297410.0
2019-08-28 15:55:00,45.94,45.97,45.75,45.85,704244.0,28.3843,28.4029,28.267,28.3287,704244.0
2019-08-29 09:30:00,46.17,46.3,45.95,46.02,215900.0,28.5265,28.6068,28.3905,28.4338,215900.0
2019-08-29 09:35:00,46.01,46.02,45.48,45.56,149542.0,28.4276,28.4338,28.1001,28.1496,149542.0
2019-08-29 09:40:00,45.56,45.69,45.5,45.62,136423.0,28.1496,28.2299,28.1125,28.1866,136423.0
2019-08-29 09:45:00,45.62,45.71,45.46,45.47,199649.0,28.1866,28.2422,28.0878,28.094,199649.0
2019-08-29 09:50:00,45.48,45.52,45.31,45.41,151240.0,28.1001,28.1248,27.9951,28.0569,151240.0
2019-08-29 09:55:00,45.42,45.55,45.32,45.38,109755.0,28.0631,28.1434,28.0013,28.0383,109755.0
2019-08-29 10:00:00,45.37,45.41,45.25,45.3,125932.0,28.0322,28.0569,27.958,27.9889,125932.0
2019-08-29 10:05:00,45.3,45.42,45.27,45.33,133587.0,27.9889,28.0631,27.9704,28.0075,133587.0
2019-08-29 10:10:00,45.34,45.37,45.29,45.34,162043.0,28.0136,28.0322,27.9827,28.0136,162043.0
2019-08-29 10:15:00,45.33,45.4,45.29,45.34,99376.0,28.0075,28.0507,27.9827,28.0136,99376.0
2019-08-29 10:20:00,45.34,45.36,45.28,45.33,96515.0,28.0136,28.026,27.9766,28.0075,96515.0
2019-08-29 10:25:00,45.33,45.39,45.27,45.37,97190.0,28.0075,28.0445,27.9704,28.0322,97190.0
2019-08-29 10:30:00,45.37,45.45,45.35,45.41,159566.0,28.0322,28.0816,28.0198,28.0569,159566.0
2019-08-29 10:35:00,45.41,45.42,45.17,45.26,172665.0,28.0569,28.0631,27.9086,27.9642,172665.0
2019-08-29 10:40:00,45.27,45.3,45.17,45.17,125156.0,27.9704,27.9889,27.9086,27.9086,125156.0
2019-08-29 10:45:00,45.16,45.16,45.02,45.08,116564.0,27.9024,27.9024,27.8159,27.853,116564.0
2019-08-29 10:50:00,45.07,45.12,45.02,45.08,151664.0,27.8468,27.8777,27.8159,27.853,151664.0
2019-08-29 10:55:00,45.08,45.19,45.07,45.11,250489.0,27.853,27.921,27.8468,27.8715,250489.0
2019-08-29 11:00:00,45.12,45.21,45.09,45.12,119142.0,27.8777,27.9333,27.8592,27.8777,119142.0
2019-08-29 11:05:00,45.12,45.17,45.01,45.01,94108.0,27.8777,27.9086,27.8097,27.8097,94108.0
2019-08-29 11:10:00,45.02,45.02,44.95,44.97,173019.0,27.8159,27.8159,27.7727,27.785,173019.0
2019-08-29 11:15:00,44.97,44.97,44.88,44.92,131195.0,27.785,27.785,27.7294,27.7541,131195.0
2019-08-29 11:20:00,44.92,45.12,44.91,45.11,184560.0,27.7541,27.8777,27.748,27.8715,184560.0
2019-08-29 11:25:00,45.09,45.13,45.01,45.04,96821.0,27.8592,27.8839,27.8097,27.8283,96821.0
2019-08-29 11:30:00,45.05,45.12,44.99,45.04,120428.0,27.8345,27.8777,27.7974,27.8283,120428.0
2019-08-29 11:35:00,45.04,45.09,45.03,45.08,160909.0,27.8283,27.8592,27.8221,27.853,160909.0
2019-08-29 11:40:00,45.08,45.24,45.06,45.18,104409.0,27.853,27.9518,27.8406,27.9148,104409.0
2019-08-29 11:45:00,45.19,45.28,45.16,45.21,69876.0,27.921,27.9766,27.9024,27.9333,69876.0
2019-08-29 11:50:00,45.21,45.29,45.18,45.24,70414.0,27.9333,27.9827,27.9148,27.9518,70414.0
2019-08-29 11:55:00,45.24,45.27,45.19,45.24,85198.0,27.9518,27.9704,27.921,27.9518,85198.0
2019-08-29 12:00:00,45.24,45.27,45.2,45.23,60556.0,27.9518,27.9704,27.9271,27.9457,60556.0
2019-08-29 12:05:00,45.22,45.29,45.22,45.28,81105.0,27.9395,27.9827,27.9395,27.9766,81105.0
2019-08-29 12:10:00,45.28,45.32,45.2,45.25,107668.0,27.9766,28.0013,27.9271,27.958,107668.0
2019-08-29 12:15:00,45.25,45.29,45.24,45.29,85119.0,27.958,27.9827,27.9518,27.9827,85119.0
2019-08-29 12:20:00,45.29,45.34,45.22,45.29,108957.0,27.9827,28.0136,27.9395,27.9827,108957.0
2019-08-29 12:25:00,45.29,45.36,44.71,45.11,863205.0,27.9827,28.026,27.6244,27.8715,863205.0
2019-08-29 12:30:00,45.11,45.14,44.6,44.76,528450.0,27.8715,27.8901,27.5564,27.6553,528450.0
2019-08-29 12:35:00,44.76,45.07,44.75,44.99,294375.0,27.6553,27.8468,27.6491,27.7974,294375.0
2019-08-29 12:40:00,44.99,45.0,44.77,44.82,135929.0,27.7974,27.8036,27.6615,27.6923,135929.0
2019-08-29 12:45:00,44.78,44.84,44.77,44.77,166825.0,27.6676,27.7047,27.6615,27.6615,166825.0
2019-08-29 12:50:00,44.78,44.78,44.45,44.46,416312.0,27.6676,27.6676,27.4637,27.4699,416312.0
2019-08-29 12:55:00,44.46,44.55,44.36,44.44,346074.0,27.4699,27.5255,27.4081,27.4576,346074.0
2019-08-29 13:00:00,44.44,44.58,44.43,44.44,161601.0,27.4576,27.5441,27.4514,27.4576,161601.0
2019-08-29 13:05:00,44.43,44.5,44.33,44.34,190976.0,27.4514,27.4946,27.3896,27.3958,190976.0
2019-08-29 13:10:00,44.34,44.34,44.15,44.2,341373.0,27.3958,27.3958,27.2784,27.3093,341373.0
2019-08-29 13:15:00,44.21,44.29,44.18,44.23,150902.0,27.3155,27.3649,27.2969,27.3278,150902.0
2019-08-29 13:20:00,44.23,44.24,44.13,44.17,127976.0,27.3278,27.334,27.266,27.2907,127976.0
2019-08-29 13:25:00,44.16,44.17,44.07,44.12,163564.0,27.2846,27.2907,27.229,27.2598,163564.0
2019-08-29 13:30:00,44.12,44.47,44.11,44.37,278951.0,27.2598,27.4761,27.2537,27.4143,278951.0
2019-08-29 13:35:00,44.38,44.38,44.25,44.29,182040.0,27.4205,27.4205,27.3402,27.3649,182040.0
2019-08-29 13:40:00,44.3,44.38,44.24,44.27,187802.0,27.3711,27.4205,27.334,27.3525,187802.0
2019-08-29 13:45:00,44.27,44.36,44.23,44.34,124155.0,27.3525,27.4081,27.3278,27.3958,124155.0
2019-08-29 13:50:00,44.33,44.39,44.24,44.38,90444.0,27.3896,27.4267,27.334,27.4205,90444.0
2019-08-29 13:55:00,44.39,44.41,44.27,44.28,206145.0,27.4267,27.439,27.3525,27.3587,206145.0
2019-08-29 14:00:00,44.29,44.39,44.27,44.39,103276.0,27.3649,27.4267,27.3525,27.4267,103276.0
2019-08-29 14:05:00,44.39,44.48,43.9,44.23,709267.0,27.4267,27.4823,27.1239,27.3278,709267.0
2019-08-29 14:10:00,44.22,44.36,44.0,44.14,444224.0,27.3216,27.4081,27.1857,27.2722,444224.0
2019-08-29 14:15:00,44.11,44.12,43.96,44.01,246116.0,27.2537,27.2598,27.161,27.1919,246116.0
2019-08-29 14:20:00,44.02,44.06,43.96,43.99,172275.0,27.1981,27.2228,27.161,27.1795,172275.0
2019-08-29 14:25:00,43.98,44.03,43.85,43.89,197502.0,27.1733,27.2042,27.093,27.1177,197502.0
2019-08-29 14:30:00,43.9,44.04,43.89,44.01,215564.0,27.1239,27.2104,27.1177,27.1919,215564.0
2019-08-29 14:35:00,44.0,44.04,43.93,44.02,176070.0,27.1857,27.2104,27.1425,27.1981,176070.0
2019-08-29 14:40:00,44.02,44.09,43.98,43.99,246936.0,27.1981,27.2413,27.1733,27.1795,246936.0
2019-08-29 14:45:00,44.0,44.01,43.89,43.95,304323.0,27.1857,27.1919,27.1177,27.1548,304323.0
2019-08-29 14:50:00,43.94,44.01,43.91,43.97,143008.0,27.1486,27.1919,27.1301,27.1672,143008.0
2019-08-29 14:55:00,43.98,43.98,43.9,43.95,135975.0,27.1733,27.1733,27.1239,27.1548,135975.0
2019-08-29 15:00:00,43.95,44.01,43.91,43.97,269475.0,27.1548,27.1919,27.1301,27.1672,269475.0
2019-08-29 15:05:00,43.97,44.01,43.91,43.99,376676.0,27.1672,27.1919,27.1301,27.1795,376676.0
2019-08-29 15:10:00,44.0,44.05,43.95,44.02,211971.0,27.1857,27.2166,27.1548,27.1981,211971.0
2019-08-29 15:15:00,44.03,44.16,44.02,44.1,189598.0,27.2042,27.2846,27.1981,27.2475,189598.0
2019-08-29 15:20:00,44.1,44.12,44.01,44.04,112109.0,27.2475,27.2598,27.1919,27.2104,112109.0
2019-08-29 15:25:00,44.03,44.04,43.98,44.02,135748.0,27.2042,27.2104,27.1733,27.1981,135748.0
2019-08-29 15:30:00,44.02,44.08,43.99,44.02,153933.0,27.1981,27.2351,27.1795,27.1981,153933.0
2019-08-29 15:35:00,44.02,44.15,44.01,44.13,310529.0,27.1981,27.2784,27.1919,27.266,310529.0
2019-08-29 15:40:00,44.13,44.27,44.1,44.25,212948.0,27.266,27.3525,27.2475,27.3402,212948.0
2019-08-29 15:45:00,44.24,44.24,44.16,44.22,335570.0,27.334,27.334,27.2846,27.3216,335570.0
2019-08-29 15:50:00,44.22,44.32,44.21,44.28,382275.0,27.3216,27.3834,27.3155,27.3587,382275.0
2019-08-29 15:55:00,44.28,44.34,44.22,44.23,523493.0,27.3587,27.3958,27.3216,27.3278,523493.0
2019-08-30 09:30:00,44.06,44.58,44.02,44.41,456551.0,27.2228,27.5441,27.1981,27.439,456551.0
2019-08-30 09:35:00,44.4,44.47,44.33,44.45,150798.0,27.4328,27.4761,27.3896,27.4637,150798.0
2019-08-30 09:40:00,44.45,44.45,44.34,44.41,188724.0,27.4637,27.4637,27.3958,27.439,188724.0
2019-08-30 09:45:00,44.41,44.41,44.25,44.34,120671.0,27.439,27.439,27.3402,27.3958,120671.0
2019-08-30 09:50:00,44.34,44.47,44.32,44.47,119056.0,27.3958,27.4761,27.3834,27.4761,119056.0
2019-08-30 09:55:00,44.47,44.51,44.23,44.23,166519.0,27.4761,27.5008,27.3278,27.3278,166519.0
2019-08-30 10:00:00,44.23,44.31,44.14,44.19,284317.0,27.3278,27.3772,27.2722,27.3031,284317.0
2019-08-30 10:05:00,44.19,44.19,44.04,44.14,139014.0,27.3031,27.3031,27.2104,27.2722,139014.0
2019-08-30 10:10:00,44.13,44.16,43.97,43.98,166073.0,27.266,27.2846,27.1672,27.1733,166073.0
2019-08-30 10:15:00,43.99,44.08,43.93,44.03,248057.0,27.1795,27.2351,27.1425,27.2042,248057.0
2019-08-30 10:20:00,44.03,44.03,43.86,44.0,162459.0,27.2042,27.2042,27.0992,27.1857,162459.0
2019-08-30 10:25:00,44.01,44.03,43.93,43.99,125254.0,27.1919,27.2042,27.1425,27.1795,125254.0
2019-08-30 10:30:00,43.99,44.05,43.94,43.98,120083.0,27.1795,27.2166,27.1486,27.1733,120083.0
2019-08-30 10:35:00,43.98,44.08,43.95,44.01,180122.0,27.1733,27.2351,27.1548,27.1919,180122.0
2019-08-30 10:40:00,44.02,44.03,43.94,43.96,155099.0,27.1981,27.2042,27.1486,27.161,155099.0
2019-08-30 10:45:00,43.96,43.99,43.86,43.87,187642.0,27.161,27.1795,27.0992,27.1054,187642.0
2019-08-30 10:50:00,43.88,43.93,43.8,43.89,161852.0,27.1116,27.1425,27.0621,27.1177,161852.0
2019-08-30 10:55:00,43.89,43.96,43.85,43.95,92278.0,27.1177,27.161,27.093,27.1548,92278.0
2019-08-30 11:00:00,43.94,43.95,43.82,43.91,147911.0,27.1486,27.1548,27.0745,27.1301,147911.0
2019-08-30 11:05:00,43.91,43.95,43.85,43.88,99339.0,27.1301,27.1548,27.093,27.1116,99339.0
2019-08-30 11:10:00,43.88,43.95,43.81,43.85,76223.0,27.1116,27.1548,27.0683,27.093,76223.0
2019-08-30 11:15:00,43.85,43.89,43.81,43.84,80419.0,27.093,27.1177,27.0683,27.0868,80419.0
2019-08-30 11:20:00,43.84,43.94,43.81,43.89,95174.0,27.0868,27.1486,27.0683,27.1177,95174.0
2019-08-30 11:25:00,43.88,43.9,43.82,43.83,78169.0,27.1116,27.1239,27.0745,27.0807,78169.0
2019-08-30 11:30:00,43.83,43.99,43.82,43.99,88319.0,27.0807,27.1795,27.0745,27.1795,88319.0
2019-08-30 11:35:00,43.97,44.0,43.96,44.0,71704.0,27.1672,27.1857,27.161,27.1857,71704.0
2019-08-30 11:40:00,44.0,44.0,43.95,43.95,70080.0,27.1857,27.1857,27.1548,27.1548,70080.0
2019-08-30 11:45:00,43.96,43.97,43.92,43.94,51052.0,27.161,27.1672,27.1363,27.1486,51052.0
2019-08-30 11:50:00,43.94,43.95,43.87,43.89,68106.0,27.1486,27.1548,27.1054,27.1177,68106.0
2019-08-30 11:55:00,43.89,43.93,43.84,43.92,69595.0,27.1177,27.1425,27.0868,27.1363,69595.0
2019-08-30 12:00:00,43.93,43.97,43.91,43.91,81891.0,27.1425,27.1672,27.1301,27.1301,81891.0
2019-08-30 12:05:00,43.91,43.93,43.86,43.87,79263.0,27.1301,27.1425,27.0992,27.1054,79263.0
2019-08-30 12:10:00,43.87,43.92,43.84,43.88,113232.0,27.1054,27.1363,27.0868,27.1116,113232.0
2019-08-30 12:15:00,43.88,43.92,43.85,43.9,61076.0,27.1116,27.1363,27.093,27.1239,61076.0
2019-08-30 12:20:00,43.89,43.9,43.87,43.9,38765.0,27.1177,27.1239,27.1054,27.1239,38765.0
2019-08-30 12:25:00,43.9,43.91,43.87,43.9,56476.0,27.1239,27.1301,27.1054,27.1239,56476.0
2019-08-30 12:30:00,43.9,43.91,43.87,43.9,73463.0,27.1239,27.1301,27.1054,27.1239,73463.0
2019-08-30 12:35:00,43.91,43.91,43.86,43.87,91676.0,27.1301,27.1301,27.0992,27.1054,91676.0
2019-08-30 12:40:00,43.87,43.9,43.85,43.9,100517.0,27.1054,27.1239,27.093,27.1239,100517.0
2019-08-30 12:45:00,43.9,43.91,43.86,43.88,116373.0,27.1239,27.1301,27.0992,27.1116,116373.0
2019-08-30 12:50:00,43.88,43.91,43.82,43.9,73371.0,27.1116,27.1301,27.0745,27.1239,73371.0
2019-08-30 12:55:00,43.9,43.91,43.88,43.89,47618.0,27.1239,27.1301,27.1116,27.1177,47618.0
2019-08-30 13:00:00,43.89,43.98,43.84,43.86,108171.0,27.1177,27.1733,27.0868,27.0992,108171.0
2019-08-30 13:05:00,43.86,43.86,43.8,43.82,63520.0,27.0992,27.0992,27.0621,27.0745,63520.0
2019-08-30 13:10:00,43.81,43.82,43.77,43.77,89259.0,27.0683,27.0745,27.0436,27.0436,89259.0
2019-08-30 13:15:00,43.77,43.77,43.66,43.66,149810.0,27.0436,27.0436,26.9756,26.9756,149810.0
2019-08-30 13:20:00,43.66,43.67,43.62,43.66,82889.0,26.9756,26.9818,26.9509,26.9756,82889.0
2019-08-30 13:25:00,43.67,43.73,43.65,43.68,125397.0,26.9818,27.0189,26.9695,26.988,125397.0
2019-08-30 13:30:00,43.69,43.69,43.6,43.62,93741.0,26.9942,26.9942,26.9386,26.9509,93741.0
2019-08-30 13:35:00,43.62,43.63,43.6,43.62,96188.0,26.9509,26.9571,26.9386,26.9509,96188.0
2019-08-30 13:40:00,43.62,43.68,43.58,43.63,131293.0,26.9509,26.988,26.9262,26.9571,131293.0
2019-08-30 13:45:00,43.62,43.63,43.57,43.6,100840.0,26.9509,26.9571,26.92,26.9386,100840.0
2019-08-30 13:50:00,43.59,43.63,43.58,43.61,112096.0,26.9324,26.9571,26.9262,26.9447,112096.0
2019-08-30 13:55:00,43.61,43.73,43.6,43.65,148711.0,26.9447,27.0189,26.9386,26.9695,148711.0
2019-08-30 14:00:00,43.65,43.72,43.64,43.69,70644.0,26.9695,27.0127,26.9633,26.9942,70644.0
2019-08-30 14:05:00,43.7,43.75,43.68,43.71,171874.0,27.0003,27.0312,26.988,27.0065,171874.0
2019-08-30 14:10:00,43.71,43.74,43.68,43.73,69665.0,27.0065,27.0251,26.988,27.0189,69665.0
2019-08-30 14:15:00,43.73,43.73,43.69,43.7,72923.0,27.0189,27.0189,26.9942,27.0003,72923.0
2019-08-30 14:20:00,43.7,43.71,43.59,43.59,79823.0,27.0003,27.0065,26.9324,26.9324,79823.0
2019-08-30 14:25:00,43.6,43.62,43.57,43.61,112132.0,26.9386,26.9509,26.92,26.9447,112132.0
2019-08-30 14:30:00,43.62,43.66,43.59,43.59,121384.0,26.9509,26.9756,26.9324,26.9324,121384.0
2019-08-30 14:35:00,43.59,43.66,43.59,43.61,101832.0,26.9324,26.9756,26.9324,26.9447,101832.0
2019-08-30 14:40:00,43.61,43.69,43.58,43.65,178133.0,26.9447,26.9942,26.9262,26.9695,178133.0
2019-08-30 14:45:00,43.65,43.68,43.62,43.65,96536.0,26.9695,26.988,26.9509,26.9695,96536.0
2019-08-30 14:50:00,43.65,43.65,43.59,43.61,78132.0,26.9695,26.9695,26.9324,26.9447,78132.0
2019-08-30 14:55:00,43.61,43.64,43.6,43.63,194451.0,26.9447,26.9633,26.9386,26.9571,194451.0
2019-08-30 15:00:00,43.63,43.7,43.62,43.66,137927.0,26.9571,27.0003,26.9509,26.9756,137927.0
2019-08-30 15:05:00,43.66,43.69,43.63,43.65,166567.0,26.9756,26.9942,26.9571,26.9695,166567.0
2019-08-30 15:10:00,43.65,43.66,43.62,43.66,104943.0,26.9695,26.9756,26.9509,26.9756,104943.0
2019-08-30 15:15:00,43.66,43.66,43.58,43.59,110584.0,26.9756,26.9756,26.9262,26.9324,110584.0
2019-08-30 15:20:00,43.59,43.61,43.57,43.58,99202.0,26.9324,26.9447,26.92,26.9262,99202.0
2019-08-30 15:25:00,43.58,43.7,43.57,43.68,200846.0,26.9262,27.0003,26.92,26.988,200846.0
2019-08-30 15:30:00,43.68,43.71,43.65,43.68,195925.0,26.988,27.0065,26.9695,26.988,195925.0
2019-08-30 15:35:00,43.68,43.74,43.67,43.72,164160.0,26.988,27.0251,26.9818,27.0127,164160.0
2019-08-30 15:40:00,43.72,43.72,43.64,43.66,187570.0,27.0127,27.0127,26.9633,26.9756,187570.0
2019-08-30 15:45:00,43.66,43.82,43.66,43.82,253964.0,26.9756,27.0745,26.9756,27.0745,253964.0
2019-08-30 15:50:00,43.81,43.82,43.64,43.74,300475.0,27.0683,27.0745,26.9633,27.0251,300475.0
2019-08-30 15:55:00,43.74,43.82,43.69,43.71,731876.0,27.0251,27.0745,26.9942,27.0065,731876.0
2019-09-03 09:30:00,43.7,43.77,43.51,43.58,344618.0,27.0003,27.0436,26.883,26.9262,344618.0
2019-09-03 09:35:00,43.59,43.64,43.43,43.56,155348.0,26.9324,26.9633,26.8335,26.9138,155348.0
2019-09-03 09:40:00,43.58,43.89,43.51,43.88,98034.0,26.9262,27.1177,26.883,27.1116,98034.0
2019-09-03 09:45:00,43.86,43.88,43.67,43.68,64962.0,27.0992,27.1116,26.9818,26.988,64962.0
2019-09-03 09:50:00,43.67,43.71,43.52,43.53,88100.0,26.9818,27.0065,26.8891,26.8953,88100.0
2019-09-03 09:55:00,43.54,43.56,43.46,43.48,83382.0,26.9015,26.9138,26.8521,26.8644,83382.0
2019-09-03 10:00:00,43.47,43.51,43.13,43.15,220380.0,26.8582,26.883,26.6482,26.6605,220380.0
2019-09-03 10:05:00,43.15,43.32,43.07,43.17,152009.0,26.6605,26.7656,26.6111,26.6729,152009.0
2019-09-03 10:10:00,43.17,43.39,43.14,43.31,99329.0,26.6729,26.8088,26.6543,26.7594,99329.0
2019-09-03 10:15:00,43.3,43.54,43.28,43.52,107745.0,26.7532,26.9015,26.7408,26.8891,107745.0
2019-09-03 10:20:00,43.52,43.62,43.5,43.57,89756.0,26.8891,26.9509,26.8768,26.92,89756.0
2019-09-03 10:25:00,43.57,43.59,43.49,43.59,92723.0,26.92,26.9324,26.8706,26.9324,92723.0
2019-09-03 10:30:00,43.57,43.59,43.52,43.59,56687.0,26.92,26.9324,26.8891,26.9324,56687.0
2019-09-03 10:35:00,43.59,43.69,43.56,43.67,64134.0,26.9324,26.9942,26.9138,26.9818,64134.0
2019-09-03 10:40:00,43.67,43.74,43.62,43.63,80982.0,26.9818,27.0251,26.9509,26.9571,80982.0
2019-09-03 10:45:00,43.63,43.72,43.61,43.68,52863.0,26.9571,27.0127,26.9447,26.988,52863.0
2019-09-03 10:50:00,43.68,43.8,43.66,43.76,61257.0,26.988,27.0621,26.9756,27.0374,61257.0
2019-09-03 10:55:00,43.77,43.85,43.76,43.84,99771.0,27.0436,27.093,27.0374,27.0868,99771.0
2019-09-03 11:00:00,43.83,43.85,43.78,43.79,66672.0,27.0807,27.093,27.0498,27.056,66672.0
2019-09-03 11:05:00,43.8,43.88,43.77,43.82,82494.0,27.0621,27.1116,27.0436,27.0745,82494.0
2019-09-03 11:10:00,43.82,43.83,43.75,43.81,80327.0,27.0745,27.0807,27.0312,27.0683,80327.0
2019-09-03 11:15:00,43.8,43.8,43.7,43.71,45923.0,27.0621,27.0621,27.0003,27.0065,45923.0
2019-09-03 11:20:00,43.7,43.75,43.66,43.7,60148.0,27.0003,27.0312,26.9756,27.0003,60148.0
2019-09-03 11:25:00,43.7,43.8,43.68,43.77,65086.0,27.0003,27.0621,26.988,27.0436,65086.0
2019-09-03 11:30:00,43.78,43.85,43.74,43.85,56257.0,27.0498,27.093,27.0251,27.093,56257.0
2019-09-03 11:35:00,43.85,43.87,43.79,43.8,46840.0,27.093,27.1054,27.056,27.0621,46840.0
2019-09-03 11:40:00,43.8,43.93,43.79,43.93,78153.0,27.0621,27.1425,27.056,27.1425,78153.0
2019-09-03 11:45:00,43.93,43.94,43.86,43.89,68487.0,27.1425,27.1486,27.0992,27.1177,68487.0
2019-09-03 11:50:00,43.88,43.9,43.85,43.86,34776.0,27.1116,27.1239,27.093,27.0992,34776.0
2019-09-03 11:55:00,43.86,43.86,43.77,43.81,55348.0,27.0992,27.0992,27.0436,27.0683,55348.0
2019-09-03 12:00:00,43.82,43.86,43.81,43.85,65340.0,27.0745,27.0992,27.0683,27.093,65340.0
2019-09-03 12:05:00,43.85,43.96,43.84,43.9,113794.0,27.093,27.161,27.0868,27.1239,113794.0
2019-09-03 12:10:00,43.91,43.96,43.88,43.93,57633.0,27.1301,27.161,27.1116,27.1425,57633.0
2019-09-03 12:15:00,43.94,43.98,43.92,43.93,70959.0,27.1486,27.1733,27.1363,27.1425,70959.0
2019-09-03 12:20:00,43.94,43.96,43.91,43.93,55936.0,27.1486,27.161,27.1301,27.1425,55936.0
2019-09-03 12:25:00,43.92,43.93,43.86,43.9,38409.0,27.1363,27.1425,27.0992,27.1239,38409.0
2019-09-03 12:30:00,43.89,43.91,43.82,43.91,62330.0,27.1177,27.1301,27.0745,27.1301,62330.0
2019-09-03 12:35:00,43.91,43.91,43.8,43.83,56486.0,27.1301,27.1301,27.0621,27.0807,56486.0
2019-09-03 12:40:00,43.83,43.86,43.8,43.8,26119.0,27.0807,27.0992,27.0621,27.0621,26119.0
2019-09-03 12:45:00,43.8,43.85,43.77,43.85,30861.0,27.0621,27.093,27.0436,27.093,30861.0
2019-09-03 12:50:00,43.84,43.85,43.77,43.78,32965.0,27.0868,27.093,27.0436,27.0498,32965.0
2019-09-03 12:55:00,43.78,43.81,43.75,43.81,39217.0,27.0498,27.0683,27.0312,27.0683,39217.0
2019-09-03 13:00:00,43.81,43.85,43.78,43.82,52831.0,27.0683,27.093,27.0498,27.0745,52831.0
2019-09-03 13:05:00,43.81,43.84,43.78,43.84,33051.0,27.0683,27.0868,27.0498,27.0868,33051.0
2019-09-03 13:10:00,43.85,43.89,43.8,43.89,63097.0,27.093,27.1177,27.0621,27.1177,63097.0
2019-09-03 13:15:00,43.88,43.96,43.86,43.94,31810.0,27.1116,27.161,27.0992,27.1486,31810.0
2019-09-03 13:20:00,43.95,43.95,43.89,43.94,58180.0,27.1548,27.1548,27.1177,27.1486,58180.0
2019-09-03 13:25:00,43.94,44.02,43.93,44.01,61341.0,27.1486,27.1981,27.1425,27.1919,61341.0
2019-09-03 13:30:00,44.01,44.04,43.99,44.0,48494.0,27.1919,27.2104,27.1795,27.1857,48494.0
2019-09-03 13:35:00,44.0,44.01,43.88,43.89,82659.0,27.1857,27.1919,27.1116,27.1177,82659.0
2019-09-03 13:40:00,43.89,43.9,43.85,43.87,43595.0,27.1177,27.1239,27.093,27.1054,43595.0
2019-09-03 13:45:00,43.87,43.93,43.85,43.93,33667.0,27.1054,27.1425,27.093,27.1425,33667.0
2019-09-03 13:50:00,43.93,43.93,43.87,43.88,42154.0,27.1425,27.1425,27.1054,27.1116,42154.0
2019-09-03 13:55:00,43.88,43.94,43.86,43.88,90636.0,27.1116,27.1486,27.0992,27.1116,90636.0
2019-09-03 14:00:00,43.88,43.94,43.86,43.91,36557.0,27.1116,27.1486,27.0992,27.1301,36557.0
2019-09-03 14:05:00,43.91,43.92,43.88,43.9,24849.0,27.1301,27.1363,27.1116,27.1239,24849.0
2019-09-03 14:10:00,43.9,43.99,43.89,43.99,70834.0,27.1239,27.1795,27.1177,27.1795,70834.0
2019-09-03 14:15:00,43.98,43.99,43.93,43.97,47326.0,27.1733,27.1795,27.1425,27.1672,47326.0
2019-09-03 14:20:00,43.97,43.98,43.92,43.94,38087.0,27.1672,27.1733,27.1363,27.1486,38087.0
2019-09-03 14:25:00,43.95,43.95,43.92,43.95,32947.0,27.1548,27.1548,27.1363,27.1548,32947.0
2019-09-03 14:30:00,43.95,44.0,43.94,43.95,58858.0,27.1548,27.1857,27.1486,27.1548,58858.0
2019-09-03 14:35:00,43.96,44.14,43.95,44.05,116242.0,27.161,27.2722,27.1548,27.2166,116242.0
2019-09-03 14:40:00,44.04,44.05,43.96,44.0,69364.0,27.2104,27.2166,27.161,27.1857,69364.0
2019-09-03 14:45:00,43.99,44.0,43.93,43.94,56828.0,27.1795,27.1857,27.1425,27.1486,56828.0
2019-09-03 14:50:00,43.93,43.99,43.93,43.95,42016.0,27.1425,27.1795,27.1425,27.1548,42016.0
2019-09-03 14:55:00,43.95,43.96,43.93,43.94,35375.0,27.1548,27.161,27.1425,27.1486,35375.0
2019-09-03 15:00:00,43.93,43.93,43.81,43.82,67874.0,27.1425,27.1425,27.0683,27.0745,67874.0
2019-09-03 15:05:00,43.82,43.88,43.77,43.84,75544.0,27.0745,27.1116,27.0436,27.0868,75544.0
2019-09-03 15:10:00,43.84,43.86,43.81,43.83,55118.0,27.0868,27.0992,27.0683,27.0807,55118.0
2019-09-03 15:15:00,43.83,43.87,43.82,43.86,60719.0,27.0807,27.1054,27.0745,27.0992,60719.0
2019-09-03 15:20:00,43.86,43.92,43.86,43.91,64853.0,27.0992,27.1363,27.0992,27.1301,64853.0
2019-09-03 15:25:00,43.92,43.95,43.89,43.9,60352.0,27.1363,27.1548,27.1177,27.1239,60352.0
2019-09-03 15:30:00,43.9,43.93,43.86,43.91,68954.0,27.1239,27.1425,27.0992,27.1301,68954.0
2019-09-03 15:35:00,43.91,43.95,43.89,43.94,78305.0,27.1301,27.1548,27.1177,27.1486,78305.0
2019-09-03 15:40:00,43.94,43.96,43.91,43.93,109246.0,27.1486,27.161,27.1301,27.1425,109246.0
2019-09-03 15:45:00,43.93,44.04,43.92,43.94,138975.0,27.1425,27.2104,27.1363,27.1486,138975.0
2019-09-03 15:50:00,43.95,44.07,43.93,44.05,175415.0,27.1548,27.229,27.1425,27.2166,175415.0
2019-09-03 15:55:00,44.05,44.09,43.98,44.05,760499.0,27.2166,27.2413,27.1733,27.2166,760499.0
2019-09-04 09:30:00,44.26,44.27,43.96,43.97,211248.0,27.3463,27.3525,27.161,27.1672,211248.0
2019-09-04 09:35:00,43.97,44.05,43.72,43.78,196122.0,27.1672,27.2166,27.0127,27.0498,196122.0
2019-09-04 09:40:00,43.78,43.8,43.66,43.71,199165.0,27.0498,27.0621,26.9756,27.0065,199165.0
2019-09-04 09:45:00,43.71,43.73,43.53,43.65,136439.0,27.0065,27.0189,26.8953,26.9695,136439.0
2019-09-04 09:50:00,43.65,43.85,43.64,43.81,125876.0,26.9695,27.093,26.9633,27.0683,125876.0
2019-09-04 09:55:00,43.81,43.82,43.69,43.72,83007.0,27.0683,27.0745,26.9942,27.0127,83007.0
2019-09-04 10:00:00,43.72,43.88,43.72,43.8,58309.0,27.0127,27.1116,27.0127,27.0621,58309.0
2019-09-04 10:05:00,43.81,43.88,43.79,43.85,55766.0,27.0683,27.1116,27.056,27.093,55766.0
2019-09-04 10:10:00,43.84,43.92,43.84,43.88,56504.0,27.0868,27.1363,27.0868,27.1116,56504.0
2019-09-04 10:15:00,43.87,43.89,43.8,43.89,64321.0,27.1054,27.1177,27.0621,27.1177,64321.0
2019-09-04 10:20:00,43.89,43.97,43.86,43.94,60086.0,27.1177,27.1672,27.0992,27.1486,60086.0
2019-09-04 10:25:00,43.94,43.95,43.82,43.83,97236.0,27.1486,27.1548,27.0745,27.0807,97236.0
2019-09-04 10:30:00,43.84,43.85,43.76,43.78,44503.0,27.0868,27.093,27.0374,27.0498,44503.0
2019-09-04 10:35:00,43.78,43.8,43.75,43.77,40899.0,27.0498,27.0621,27.0312,27.0436,40899.0
2019-09-04 10:40:00,43.76,43.85,43.72,43.79,57491.0,27.0374,27.093,27.0127,27.056,57491.0
2019-09-04 10:45:00,43.79,43.82,43.75,43.78,37688.0,27.056,27.0745,27.0312,27.0498,37688.0
2019-09-04 10:50:00,43.79,43.8,43.66,43.67,49329.0,27.056,27.0621,26.9756,26.9818,49329.0
2019-09-04 10:55:00,43.67,43.71,43.65,43.66,68933.0,26.9818,27.0065,26.9695,26.9756,68933.0
2019-09-04 11:00:00,43.66,43.67,43.52,43.55,124801.0,26.9756,26.9818,26.8891,26.9077,124801.0
2019-09-04 11:05:00,43.56,43.56,43.44,43.47,116017.0,26.9138,26.9138,26.8397,26.8582,116017.0
2019-09-04 11:10:00,43.47,43.47,43.41,43.46,75128.0,26.8582,26.8582,26.8212,26.8521,75128.0
2019-09-04 11:15:00,43.46,43.51,43.43,43.48,59285.0,26.8521,26.883,26.8335,26.8644,59285.0
2019-09-04 11:20:00,43.48,43.64,43.48,43.64,93464.0,26.8644,26.9633,26.8644,26.9633,93464.0
2019-09-04 11:25:00,43.65,43.73,43.61,43.72,73455.0,26.9695,27.0189,26.9447,27.0127,73455.0
2019-09-04 11:30:00,43.71,43.81,43.71,43.81,65134.0,27.0065,27.0683,27.0065,27.0683,65134.0
2019-09-04 11:35:00,43.81,43.93,43.79,43.92,106583.0,27.0683,27.1425,27.056,27.1363,106583.0
2019-09-04 11:40:00,43.91,43.94,43.85,43.87,57175.0,27.1301,27.1486,27.093,27.1054,57175.0
2019-09-04 11:45:00,43.86,43.99,43.86,43.98,59695.0,27.0992,27.1795,27.0992,27.1733,59695.0
2019-09-04 11:50:00,43.98,44.0,43.96,43.99,61051.0,27.1733,27.1857,27.161,27.1795,61051.0
2019-09-04 11:55:00,44.0,44.0,43.97,43.98,60574.0,27.1857,27.1857,27.1672,27.1733,60574.0
2019-09-04 12:00:00,43.98,44.0,43.94,43.98,76568.0,27.1733,27.1857,27.1486,27.1733,76568.0
2019-09-04 12:05:00,43.98,43.99,43.95,43.98,45623.0,27.1733,27.1795,27.1548,27.1733,45623.0
2019-09-04 12:10:00,43.99,43.99,43.95,43.96,49600.0,27.1795,27.1795,27.1548,27.161,49600.0
2019-09-04 12:15:00,43.96,43.97,43.91,43.92,43594.0,27.161,27.1672,27.1301,27.1363,43594.0
2019-09-04 12:20:00,43.93,43.99,43.92,43.95,44071.0,27.1425,27.1795,27.1363,27.1548,44071.0
2019-09-04 12:25:00,43.95,43.98,43.91,43.91,56744.0,27.1548,27.1733,27.1301,27.1301,56744.0
2019-09-04 12:30:00,43.91,43.93,43.86,43.93,51187.0,27.1301,27.1425,27.0992,27.1425,51187.0
2019-09-04 12:35:00,43.93,44.0,43.93,43.99,61873.0,27.1425,27.1857,27.1425,27.1795,61873.0
2019-09-04 12:40:00,43.99,44.07,43.99,44.07,54975.0,27.1795,27.229,27.1795,27.229,54975.0
2019-09-04 12:45:00,44.07,44.14,44.07,44.12,54901.0,27.229,27.2722,27.229,27.2598,54901.0
2019-09-04 12:50:00,44.11,44.12,44.07,44.09,32161.0,27.2537,27.2598,27.229,27.2413,32161.0
2019-09-04 12:55:00,44.1,44.13,44.07,44.1,63167.0,27.2475,27.266,27.229,27.2475,63167.0
2019-09-04 13:00:00,44.11,44.16,44.1,44.15,51789.0,27.2537,27.2846,27.2475,27.2784,51789.0
2019-09-04 13:05:00,44.16,44.18,44.15,44.17,25225.0,27.2846,27.2969,27.2784,27.2907,25225.0
2019-09-04 13:10:00,44.16,44.18,44.13,44.17,66718.0,27.2846,27.2969,27.266,27.2907,66718.0
2019-09-04 13:15:00,44.17,44.18,44.12,44.14,34158.0,27.2907,27.2969,27.2598,27.2722,34158.0
2019-09-04 13:20:00,44.14,44.15,44.1,44.12,35749.0,27.2722,27.2784,27.2475,27.2598,35749.0
2019-09-04 13:25:00,44.11,44.2,44.1,44.2,58786.0,27.2537,27.3093,27.2475,27.3093,58786.0
2019-09-04 13:30:00,44.19,44.25,44.18,44.25,44582.0,27.3031,27.3402,27.2969,27.3402,44582.0
2019-09-04 13:35:00,44.25,44.3,44.22,44.24,127047.0,27.3402,27.3711,27.3216,27.334,127047.0
2019-09-04 13:40:00,44.23,44.26,44.22,44.25,69955.0,27.3278,27.3463,27.3216,27.3402,69955.0
2019-09-04 13:45:00,44.25,44.28,44.24,44.25,42121.0,27.3402,27.3587,27.334,27.3402,42121.0
2019-09-04 13:50:00,44.25,44.26,44.23,44.24,36472.0,27.3402,27.3463,27.3278,27.334,36472.0
2019-09-04 13:55:00,44.25,44.28,44.24,44.28,51684.0,27.3402,27.3587,27.334,27.3587,51684.0
2019-09-04 14:00:00,44.28,44.36,44.26,44.36,59853.0,27.3587,27.4081,27.3463,27.4081,59853.0
2019-09-04 14:05:00,44.36,44.39,44.35,44.38,102964.0,27.4081,27.4267,27.402,27.4205,102964.0
2019-09-04 14:10:00,44.38,44.4,44.35,44.39,57072.0,27.4205,27.4328,27.402,27.4267,57072.0
2019-09-04 14:15:00,44.39,44.42,44.37,44.39,99504.0,27.4267,27.4452,27.4143,27.4267,99504.0
2019-09-04 14:20:00,44.39,44.41,44.36,44.41,50669.0,27.4267,27.439,27.4081,27.439,50669.0
2019-09-04 14:25:00,44.41,44.42,44.37,44.37,73012.0,27.439,27.4452,27.4143,27.4143,73012.0
2019-09-04 14:30:00,44.36,44.43,44.34,44.43,81873.0,27.4081,27.4514,27.3958,27.4514,81873.0
2019-09-04 14:35:00,44.42,44.46,44.39,44.45,59522.0,27.4452,27.4699,27.4267,27.4637,59522.0
2019-09-04 14:40:00,44.45,44.5,44.44,44.49,81330.0,27.4637,27.4946,27.4576,27.4885,81330.0
2019-09-04 14:45:00,44.49,44.5,44.4,44.41,60582.0,27.4885,27.4946,27.4328,27.439,60582.0
2019-09-04 14:50:00,44.42,44.42,44.37,44.38,37576.0,27.4452,27.4452,27.4143,27.4205,37576.0
2019-09-04 14:55:00,44.38,44.42,44.35,44.41,165884.0,27.4205,27.4452,27.402,27.439,165884.0
2019-09-04 15:00:00,44.41,44.42,44.39,44.4,114994.0,27.439,27.4452,27.4267,27.4328,114994.0
2019-09-04 15:05:00,44.4,44.4,44.31,44.32,54293.0,27.4328,27.4328,27.3772,27.3834,54293.0
2019-09-04 15:10:00,44.32,44.34,44.25,44.32,96432.0,27.3834,27.3958,27.3402,27.3834,96432.0
2019-09-04 15:15:00,44.32,44.34,44.29,44.32,46372.0,27.3834,27.3958,27.3649,27.3834,46372.0
2019-09-04 15:20:00,44.32,44.32,44.2,44.2,139808.0,27.3834,27.3834,27.3093,27.3093,139808.0
2019-09-04 15:25:00,44.2,44.22,44.18,44.19,55210.0,27.3093,27.3216,27.2969,27.3031,55210.0
2019-09-04 15:30:00,44.2,44.31,44.19,44.31,64831.0,27.3093,27.3772,27.3031,27.3772,64831.0
2019-09-04 15:35:00,44.3,44.33,44.28,44.28,77115.0,27.3711,27.3896,27.3587,27.3587,77115.0
2019-09-04 15:40:00,44.27,44.3,44.22,44.26,89783.0,27.3525,27.3711,27.3216,27.3463,89783.0
2019-09-04 15:45:00,44.27,44.29,44.22,44.25,147458.0,27.3525,27.3649,27.3216,27.3402,147458.0
2019-09-04 15:50:00,44.25,44.29,44.22,44.28,217013.0,27.3402,27.3649,27.3216,27.3587,217013.0
2019-09-04 15:55:00,44.27,44.36,44.24,44.3,384787.0,27.3525,27.4081,27.334,27.3711,384787.0
2019-09-05 09:30:00,44.55,44.6,44.2,44.21,210369.0,27.5255,27.5564,27.3093,27.3155,210369.0
2019-09-05 09:35:00,44.19,44.33,44.18,44.33,41994.0,27.3031,27.3896,27.2969,27.3896,41994.0
2019-09-05 09:40:00,44.32,44.35,44.22,44.22,64936.0,27.3834,27.402,27.3216,27.3216,64936.0
2019-09-05 09:45:00,44.23,44.38,44.23,44.37,96138.0,27.3278,27.4205,27.3278,27.4143,96138.0
2019-09-05 09:50:00,44.36,44.44,44.32,44.33,52350.0,27.4081,27.4576,27.3834,27.3896,52350.0
2019-09-05 09:55:00,44.33,44.41,44.26,44.26,56982.0,27.3896,27.439,27.3463,27.3463,56982.0
2019-09-05 10:00:00,44.28,44.32,44.24,44.29,76562.0,27.3587,27.3834,27.334,27.3649,76562.0
2019-09-05 10:05:00,44.28,44.29,44.2,44.21,69065.0,27.3587,27.3649,27.3093,27.3155,69065.0
2019-09-05 10:10:00,44.22,44.33,44.2,44.27,71080.0,27.3216,27.3896,27.3093,27.3525,71080.0
2019-09-05 10:15:00,44.28,44.32,44.21,44.27,78257.0,27.3587,27.3834,27.3155,27.3525,78257.0
2019-09-05 10:20:00,44.26,44.27,44.2,44.23,54759.0,27.3463,27.3525,27.3093,27.3278,54759.0
2019-09-05 10:25:00,44.23,44.23,44.01,44.03,114692.0,27.3278,27.3278,27.1919,27.2042,114692.0
2019-09-05 10:30:00,44.04,44.05,43.96,44.05,100572.0,27.2104,27.2166,27.161,27.2166,100572.0
2019-09-05 10:35:00,44.05,44.15,44.03,44.09,68617.0,27.2166,27.2784,27.2042,27.2413,68617.0
2019-09-05 10:40:00,44.08,44.19,44.08,44.19,41340.0,27.2351,27.3031,27.2351,27.3031,41340.0
2019-09-05 10:45:00,44.19,44.21,44.09,44.1,74568.0,27.3031,27.3155,27.2413,27.2475,74568.0
2019-09-05 10:50:00,44.09,44.1,43.97,44.01,116125.0,27.2413,27.2475,27.1672,27.1919,116125.0
2019-09-05 10:55:00,44.02,44.02,43.97,44.01,49505.0,27.1981,27.1981,27.1672,27.1919,49505.0
2019-09-05 11:00:00,44.01,44.08,44.0,44.05,97996.0,27.1919,27.2351,27.1857,27.2166,97996.0
2019-09-05 11:05:00,44.05,44.07,43.94,43.98,89107.0,27.2166,27.229,27.1486,27.1733,89107.0
2019-09-05 11:10:00,43.97,44.11,43.96,44.06,66923.0,27.1672,27.2537,27.161,27.2228,66923.0
2019-09-05 11:15:00,44.07,44.07,44.03,44.07,43306.0,27.229,27.229,27.2042,27.229,43306.0
2019-09-05 11:20:00,44.07,44.12,44.02,44.12,62639.0,27.229,27.2598,27.1981,27.2598,62639.0
2019-09-05 11:25:00,44.12,44.2,44.09,44.09,113406.0,27.2598,27.3093,27.2413,27.2413,113406.0
2019-09-05 11:30:00,44.09,44.11,44.06,44.11,42652.0,27.2413,27.2537,27.2228,27.2537,42652.0
2019-09-05 11:35:00,44.1,44.11,44.04,44.09,72112.0,27.2475,27.2537,27.2104,27.2413,72112.0
2019-09-05 11:40:00,44.1,44.11,44.06,44.07,69021.0,27.2475,27.2537,27.2228,27.229,69021.0
2019-09-05 11:45:00,44.07,44.07,44.03,44.05,63776.0,27.229,27.229,27.2042,27.2166,63776.0
2019-09-05 11:50:00,44.05,44.05,44.01,44.02,60603.0,27.2166,27.2166,27.1919,27.1981,60603.0
2019-09-05 11:55:00,44.02,44.03,43.97,44.02,77646.0,27.1981,27.2042,27.1672,27.1981,77646.0
2019-09-05 12:00:00,44.02,44.09,43.89,44.04,202892.0,27.1981,27.2413,27.1177,27.2104,202892.0
2019-09-05 12:05:00,44.05,44.06,44.03,44.05,55782.0,27.2166,27.2228,27.2042,27.2166,55782.0
2019-09-05 12:10:00,44.05,44.07,44.04,44.05,54747.0,27.2166,27.229,27.2104,27.2166,54747.0
2019-09-05 12:15:00,44.05,44.06,44.03,44.04,40906.0,27.2166,27.2228,27.2042,27.2104,40906.0
2019-09-05 12:20:00,44.03,44.09,44.01,44.07,92878.0,27.2042,27.2413,27.1919,27.229,92878.0
2019-09-05 12:25:00,44.06,44.17,44.05,44.16,94566.0,27.2228,27.2907,27.2166,27.2846,94566.0
2019-09-05 12:30:00,44.16,44.19,44.13,44.17,120400.0,27.2846,27.3031,27.266,27.2907,120400.0
2019-09-05 12:35:00,44.17,44.25,44.15,44.23,92469.0,27.2907,27.3402,27.2784,27.3278,92469.0
2019-09-05 12:40:00,44.23,44.26,44.13,44.19,84373.0,27.3278,27.3463,27.266,27.3031,84373.0
2019-09-05 12:45:00,44.19,44.2,44.13,44.15,55032.0,27.3031,27.3093,27.266,27.2784,55032.0
2019-09-05 12:50:00,44.16,44.17,44.12,44.16,51524.0,27.2846,27.2907,27.2598,27.2846,51524.0
2019-09-05 12:55:00,44.16,44.2,44.14,44.2,72589.0,27.2846,27.3093,27.2722,27.3093,72589.0
2019-09-05 13:00:00,44.2,44.24,44.15,44.19,260688.0,27.3093,27.334,27.2784,27.3031,260688.0
2019-09-05 13:05:00,44.19,44.19,44.12,44.15,38251.0,27.3031,27.3031,27.2598,27.2784,38251.0
2019-09-05 13:10:00,44.15,44.16,44.13,44.14,32676.0,27.2784,27.2846,27.266,27.2722,32676.0
2019-09-05 13:15:00,44.14,44.14,44.09,44.12,52281.0,27.2722,27.2722,27.2413,27.2598,52281.0
2019-09-05 13:20:00,44.11,44.16,44.11,44.14,29489.0,27.2537,27.2846,27.2537,27.2722,29489.0
2019-09-05 13:25:00,44.13,44.23,44.12,44.21,95354.0,27.266,27.3278,27.2598,27.3155,95354.0
2019-09-05 13:30:00,44.2,44.22,44.14,44.16,53219.0,27.3093,27.3216,27.2722,27.2846,53219.0
2019-09-05 13:35:00,44.15,44.18,44.12,44.14,27923.0,27.2784,27.2969,27.2598,27.2722,27923.0
2019-09-05 13:40:00,44.15,44.16,44.13,44.15,26126.0,27.2784,27.2846,27.266,27.2784,26126.0
2019-09-05 13:45:00,44.15,44.19,44.14,44.17,45807.0,27.2784,27.3031,27.2722,27.2907,45807.0
2019-09-05 13:50:00,44.18,44.19,44.16,44.19,44753.0,27.2969,27.3031,27.2846,27.3031,44753.0
2019-09-05 13:55:00,44.18,44.23,44.17,44.2,43873.0,27.2969,27.3278,27.2907,27.3093,43873.0
2019-09-05 14:00:00,44.2,44.22,44.17,44.22,39213.0,27.3093,27.3216,27.2907,27.3216,39213.0
2019-09-05 14:05:00,44.22,44.25,44.16,44.17,96799.0,27.3216,27.3402,27.2846,27.2907,96799.0
2019-09-05 14:10:00,44.17,44.23,44.16,44.2,44850.0,27.2907,27.3278,27.2846,27.3093,44850.0
2019-09-05 14:15:00,44.19,44.23,44.18,44.19,30021.0,27.3031,27.3278,27.2969,27.3031,30021.0
2019-09-05 14:20:00,44.2,44.2,44.11,44.11,58619.0,27.3093,27.3093,27.2537,27.2537,58619.0
2019-09-05 14:25:00,44.12,44.2,44.11,44.16,63102.0,27.2598,27.3093,27.2537,27.2846,63102.0
2019-09-05 14:30:00,44.16,44.18,44.15,44.16,47925.0,27.2846,27.2969,27.2784,27.2846,47925.0
2019-09-05 14:35:00,44.16,44.19,44.14,44.16,31034.0,27.2846,27.3031,27.2722,27.2846,31034.0
2019-09-05 14:40:00,44.14,44.15,44.08,44.11,91334.0,27.2722,27.2784,27.2351,27.2537,91334.0
2019-09-05 14:45:00,44.12,44.13,44.08,44.08,33845.0,27.2598,27.266,27.2351,27.2351,33845.0
2019-09-05 14:50:00,44.08,44.11,44.03,44.07,45832.0,27.2351,27.2537,27.2042,27.229,45832.0
2019-09-05 14:55:00,44.06,44.14,44.05,44.1,82112.0,27.2228,27.2722,27.2166,27.2475,82112.0
2019-09-05 15:00:00,44.1,44.15,44.09,44.09,58821.0,27.2475,27.2784,27.2413,27.2413,58821.0
2019-09-05 15:05:00,44.09,44.11,44.08,44.08,61264.0,27.2413,27.2537,27.2351,27.2351,61264.0
2019-09-05 15:10:00,44.09,44.11,44.07,44.09,62044.0,27.2413,27.2537,27.229,27.2413,62044.0
2019-09-05 15:15:00,44.09,44.16,44.09,44.14,69492.0,27.2413,27.2846,27.2413,27.2722,69492.0
2019-09-05 15:20:00,44.14,44.16,44.13,44.14,61495.0,27.2722,27.2846,27.266,27.2722,61495.0
2019-09-05 15:25:00,44.13,44.16,44.13,44.15,75772.0,27.266,27.2846,27.266,27.2784,75772.0
2019-09-05 15:30:00,44.15,44.16,44.12,44.14,52487.0,27.2784,27.2846,27.2598,27.2722,52487.0
2019-09-05 15:35:00,44.14,44.14,44.06,44.07,89536.0,27.2722,27.2722,27.2228,27.229,89536.0
2019-09-05 15:40:00,44.07,44.09,44.0,44.03,167261.0,27.229,27.2413,27.1857,27.2042,167261.0
2019-09-05 15:45:00,44.02,44.03,43.95,43.95,182514.0,27.1981,27.2042,27.1548,27.1548,182514.0
2019-09-05 15:50:00,43.94,43.95,43.89,43.91,270616.0,27.1486,27.1548,27.1177,27.1301,270616.0
2019-09-05 15:55:00,43.91,43.93,43.81,43.86,597453.0,27.1301,27.1425,27.0683,27.0992,597453.0
2019-09-06 09:30:00,44.02,44.1,43.92,44.0,215967.0,27.1981,27.2475,27.1363,27.1857,215967.0
2019-09-06 09:35:00,44.02,44.11,43.94,43.95,121129.0,27.1981,27.2537,27.1486,27.1548,121129.0
2019-09-06 09:40:00,43.95,43.97,43.75,43.78,183688.0,27.1548,27.1672,27.0312,27.0498,183688.0
2019-09-06 09:45:00,43.79,43.79,43.66,43.69,143313.0,27.056,27.056,26.9756,26.9942,143313.0
2019-09-06 09:50:00,43.68,43.88,43.66,43.81,138027.0,26.988,27.1116,26.9756,27.0683,138027.0
2019-09-06 09:55:00,43.82,43.97,43.8,43.87,103555.0,27.0745,27.1672,27.0621,27.1054,103555.0
2019-09-06 10:00:00,43.87,43.93,43.84,43.92,55857.0,27.1054,27.1425,27.0868,27.1363,55857.0
2019-09-06 10:05:00,43.93,43.94,43.88,43.94,41606.0,27.1425,27.1486,27.1116,27.1486,41606.0
2019-09-06 10:10:00,43.94,43.98,43.92,43.95,45343.0,27.1486,27.1733,27.1363,27.1548,45343.0
2019-09-06 10:15:00,43.95,43.98,43.84,43.84,60643.0,27.1548,27.1733,27.0868,27.0868,60643.0
2019-09-06 10:20:00,43.85,43.85,43.73,43.76,91391.0,27.093,27.093,27.0189,27.0374,91391.0
2019-09-06 10:25:00,43.76,43.8,43.67,43.76,240027.0,27.0374,27.0621,26.9818,27.0374,240027.0
2019-09-06 10:30:00,43.77,43.78,43.7,43.74,113083.0,27.0436,27.0498,27.0003,27.0251,113083.0
2019-09-06 10:35:00,43.75,43.8,43.7,43.72,222469.0,27.0312,27.0621,27.0003,27.0127,222469.0
2019-09-06 10:40:00,43.71,43.75,43.68,43.69,98098.0,27.0065,27.0312,26.988,26.9942,98098.0
2019-09-06 10:45:00,43.68,43.8,43.66,43.8,85292.0,26.988,27.0621,26.9756,27.0621,85292.0
2019-09-06 10:50:00,43.82,43.88,43.8,43.88,46053.0,27.0745,27.1116,27.0621,27.1116,46053.0
2019-09-06 10:55:00,43.88,43.98,43.87,43.96,130858.0,27.1116,27.1733,27.1054,27.161,130858.0
2019-09-06 11:00:00,43.96,44.01,43.9,43.98,69137.0,27.161,27.1919,27.1239,27.1733,69137.0
2019-09-06 11:05:00,43.98,44.01,43.97,44.0,37806.0,27.1733,27.1919,27.1672,27.1857,37806.0
2019-09-06 11:10:00,44.0,44.08,43.99,44.02,114793.0,27.1857,27.2351,27.1795,27.1981,114793.0
2019-09-06 11:15:00,44.02,44.06,43.98,43.98,79613.0,27.1981,27.2228,27.1733,27.1733,79613.0
2019-09-06 11:20:00,43.98,44.03,43.95,44.02,93377.0,27.1733,27.2042,27.1548,27.1981,93377.0
2019-09-06 11:25:00,44.02,44.08,44.02,44.05,87500.0,27.1981,27.2351,27.1981,27.2166,87500.0
2019-09-06 11:30:00,44.05,44.07,44.03,44.05,95296.0,27.2166,27.229,27.2042,27.2166,95296.0
2019-09-06 11:35:00,44.05,44.09,43.98,43.98,74021.0,27.2166,27.2413,27.1733,27.1733,74021.0
2019-09-06 11:40:00,43.98,44.0,43.97,43.98,69711.0,27.1733,27.1857,27.1672,27.1733,69711.0
2019-09-06 11:45:00,43.97,44.0,43.94,44.0,69880.0,27.1672,27.1857,27.1486,27.1857,69880.0
2019-09-06 11:50:00,44.0,44.02,43.98,43.98,50283.0,27.1857,27.1981,27.1733,27.1733,50283.0
2019-09-06 11:55:00,43.98,44.0,43.92,43.93,44394.0,27.1733,27.1857,27.1363,27.1425,44394.0
2019-09-06 12:00:00,43.93,43.93,43.84,43.9,95886.0,27.1425,27.1425,27.0868,27.1239,95886.0
2019-09-06 12:05:00,43.9,43.96,43.89,43.93,98577.0,27.1239,27.161,27.1177,27.1425,98577.0
2019-09-06 12:10:00,43.92,44.03,43.9,43.98,131999.0,27.1363,27.2042,27.1239,27.1733,131999.0
2019-09-06 12:15:00,43.98,43.99,43.97,43.98,25272.0,27.1733,27.1795,27.1672,27.1733,25272.0
2019-09-06 12:20:00,43.98,43.99,43.94,43.97,58611.0,27.1733,27.1795,27.1486,27.1672,58611.0
2019-09-06 12:25:00,43.96,43.97,43.88,43.89,45537.0,27.161,27.1672,27.1116,27.1177,45537.0
2019-09-06 12:30:00,43.9,43.93,43.87,43.91,44698.0,27.1239,27.1425,27.1054,27.1301,44698.0
2019-09-06 12:35:00,43.91,43.93,43.84,43.87,59105.0,27.1301,27.1425,27.0868,27.1054,59105.0
2019-09-06 12:40:00,43.88,43.92,43.86,43.88,18885.0,27.1116,27.1363,27.0992,27.1116,18885.0
2019-09-06 12:45:00,43.89,43.91,43.86,43.89,23315.0,27.1177,27.1301,27.0992,27.1177,23315.0
2019-09-06 12:50:00,43.9,43.92,43.84,43.89,32602.0,27.1239,27.1363,27.0868,27.1177,32602.0
2019-09-06 12:55:00,43.89,44.04,43.88,44.02,64826.0,27.1177,27.2104,27.1116,27.1981,64826.0
2019-09-06 13:00:00,44.02,44.06,43.88,44.02,595348.0,27.1981,27.2228,27.1116,27.1981,595348.0
2019-09-06 13:05:00,44.02,44.02,43.93,43.94,51101.0,27.1981,27.1981,27.1425,27.1486,51101.0
2019-09-06 13:10:00,43.94,43.99,43.92,43.98,72180.0,27.1486,27.1795,27.1363,27.1733,72180.0
2019-09-06 13:15:00,43.99,44.02,43.95,43.97,66110.0,27.1795,27.1981,27.1548,27.1672,66110.0
2019-09-06 13:20:00,43.97,44.0,43.96,44.0,44929.0,27.1672,27.1857,27.161,27.1857,44929.0
2019-09-06 13:25:00,43.99,44.0,43.9,43.97,170650.0,27.1795,27.1857,27.1239,27.1672,170650.0
2019-09-06 13:30:00,43.98,44.02,43.93,43.95,94158.0,27.1733,27.1981,27.1425,27.1548,94158.0
2019-09-06 13:35:00,43.95,44.12,43.94,44.07,144266.0,27.1548,27.2598,27.1486,27.229,144266.0
2019-09-06 13:40:00,44.07,44.31,44.06,44.3,245303.0,27.229,27.3772,27.2228,27.3711,245303.0
2019-09-06 13:45:00,44.31,44.32,44.15,44.18,292104.0,27.3772,27.3834,27.2784,27.2969,292104.0
2019-09-06 13:50:00,44.18,44.19,44.04,44.07,88430.0,27.2969,27.3031,27.2104,27.229,88430.0
2019-09-06 13:55:00,44.06,44.08,43.94,43.95,128870.0,27.2228,27.2351,27.1486,27.1548,128870.0
2019-09-06 14:00:00,43.96,44.0,43.92,43.94,85655.0,27.161,27.1857,27.1363,27.1486,85655.0
2019-09-06 14:05:00,43.94,43.98,43.94,43.96,40113.0,27.1486,27.1733,27.1486,27.161,40113.0
2019-09-06 14:10:00,43.96,44.0,43.96,43.99,66043.0,27.161,27.1857,27.161,27.1795,66043.0
2019-09-06 14:15:00,44.0,44.01,43.98,44.0,55424.0,27.1857,27.1919,27.1733,27.1857,55424.0
2019-09-06 14:20:00,44.0,44.0,43.94,43.99,54947.0,27.1857,27.1857,27.1486,27.1795,54947.0
2019-09-06 14:25:00,43.98,44.0,43.95,43.99,63496.0,27.1733,27.1857,27.1548,27.1795,63496.0
2019-09-06 14:30:00,43.98,43.99,43.95,43.96,56706.0,27.1733,27.1795,27.1548,27.161,56706.0
2019-09-06 14:35:00,43.96,44.0,43.94,44.0,39043.0,27.161,27.1857,27.1486,27.1857,39043.0
2019-09-06 14:40:00,44.0,44.01,43.95,44.0,39712.0,27.1857,27.1919,27.1548,27.1857,39712.0
2019-09-06 14:45:00,44.01,44.02,43.98,44.0,32744.0,27.1919,27.1981,27.1733,27.1857,32744.0
2019-09-06 14:50:00,44.01,44.01,43.97,43.98,35819.0,27.1919,27.1919,27.1672,27.1733,35819.0
2019-09-06 14:55:00,43.98,44.01,43.97,44.01,31759.0,27.1733,27.1919,27.1672,27.1919,31759.0
2019-09-06 15:00:00,44.01,44.01,43.98,44.01,54049.0,27.1919,27.1919,27.1733,27.1919,54049.0
2019-09-06 15:05:00,44.01,44.05,44.0,44.04,85423.0,27.1919,27.2166,27.1857,27.2104,85423.0
2019-09-06 15:10:00,44.04,44.11,44.03,44.11,69671.0,27.2104,27.2537,27.2042,27.2537,69671.0
2019-09-06 15:15:00,44.11,44.19,44.1,44.12,113376.0,27.2537,27.3031,27.2475,27.2598,113376.0
2019-09-06 15:20:00,44.13,44.13,44.08,44.09,90426.0,27.266,27.266,27.2351,27.2413,90426.0
2019-09-06 15:25:00,44.09,44.11,44.05,44.09,87761.0,27.2413,27.2537,27.2166,27.2413,87761.0
2019-09-06 15:30:00,44.09,44.13,44.06,44.08,91720.0,27.2413,27.266,27.2228,27.2351,91720.0
2019-09-06 15:35:00,44.07,44.08,44.0,44.0,126376.0,27.229,27.2351,27.1857,27.1857,126376.0
2019-09-06 15:40:00,44.01,44.01,43.92,43.94,120259.0,27.1919,27.1919,27.1363,27.1486,120259.0
2019-09-06 15:45:00,43.94,43.95,43.87,43.91,228325.0,27.1486,27.1548,27.1054,27.1301,228325.0
2019-09-06 15:50:00,43.91,43.96,43.89,43.94,154250.0,27.1301,27.161,27.1177,27.1486,154250.0
2019-09-06 15:55:00,43.93,43.94,43.85,43.86,646717.0,27.1425,27.1486,27.093,27.0992,646717.0
2019-09-09 09:30:00,44.0,44.01,43.69,43.71,308962.0,27.1857,27.1919,26.9942,27.0065,308962.0
2019-09-09 09:35:00,43.7,44.01,43.62,43.96,178922.0,27.0003,27.1919,26.9509,27.161,178922.0
2019-09-09 09:40:00,43.96,43.98,43.87,43.95,162881.0,27.161,27.1733,27.1054,27.1548,162881.0
2019-09-09 09:45:00,43.94,43.94,43.79,43.9,157063.0,27.1486,27.1486,27.056,27.1239,157063.0
2019-09-09 09:50:00,43.91,44.05,43.9,44.02,98864.0,27.1301,27.2166,27.1239,27.1981,98864.0
2019-09-09 09:55:00,44.01,44.09,43.99,44.05,400078.0,27.1919,27.2413,27.1795,27.2166,400078.0
2019-09-09 10:00:00,44.05,44.25,44.01,44.24,122709.0,27.2166,27.3402,27.1919,27.334,122709.0
2019-09-09 10:05:00,44.24,44.28,44.15,44.18,238836.0,27.334,27.3587,27.2784,27.2969,238836.0
2019-09-09 10:10:00,44.19,44.2,44.08,44.16,62018.0,27.3031,27.3093,27.2351,27.2846,62018.0
2019-09-09 10:15:00,44.17,44.21,44.11,44.17,77982.0,27.2907,27.3155,27.2537,27.2907,77982.0
2019-09-09 10:20:00,44.18,44.23,44.13,44.16,55019.0,27.2969,27.3278,27.266,27.2846,55019.0
2019-09-09 10:25:00,44.16,44.17,44.03,44.05,66999.0,27.2846,27.2907,27.2042,27.2166,66999.0
2019-09-09 10:30:00,44.06,44.12,43.8,43.95,561671.0,27.2228,27.2598,27.0621,27.1548,561671.0
2019-09-09 10:35:00,43.96,44.0,43.89,43.97,165580.0,27.161,27.1857,27.1177,27.1672,165580.0
2019-09-09 10:40:00,43.96,43.96,43.86,43.88,145110.0,27.161,27.161,27.0992,27.1116,145110.0
2019-09-09 10:45:00,43.89,44.0,43.89,43.93,83603.0,27.1177,27.1857,27.1177,27.1425,83603.0
2019-09-09 10:50:00,43.92,43.96,43.87,43.93,69245.0,27.1363,27.161,27.1054,27.1425,69245.0
2019-09-09 10:55:00,43.93,43.99,43.92,43.97,80715.0,27.1425,27.1795,27.1363,27.1672,80715.0
2019-09-09 11:00:00,43.98,44.04,43.97,44.03,139524.0,27.1733,27.2104,27.1672,27.2042,139524.0
2019-09-09 11:05:00,44.02,44.16,44.02,44.13,67434.0,27.1981,27.2846,27.1981,27.266,67434.0
2019-09-09 11:10:00,44.13,44.15,44.07,44.08,162775.0,27.266,27.2784,27.229,27.2351,162775.0
2019-09-09 11:15:00,44.09,44.14,44.05,44.06,153046.0,27.2413,27.2722,27.2166,27.2228,153046.0
2019-09-09 11:20:00,44.06,44.07,44.01,44.02,96501.0,27.2228,27.229,27.1919,27.1981,96501.0
2019-09-09 11:25:00,44.04,44.09,44.02,44.07,55517.0,27.2104,27.2413,27.1981,27.229,55517.0
2019-09-09 11:30:00,44.07,44.07,43.86,43.87,125984.0,27.229,27.229,27.0992,27.1054,125984.0
2019-09-09 11:35:00,43.87,43.92,43.85,43.88,72530.0,27.1054,27.1363,27.093,27.1116,72530.0
2019-09-09 11:40:00,43.88,43.9,43.8,43.82,85830.0,27.1116,27.1239,27.0621,27.0745,85830.0
2019-09-09 11:45:00,43.81,43.87,43.79,43.82,127475.0,27.0683,27.1054,27.056,27.0745,127475.0
2019-09-09 11:50:00,43.82,43.86,43.79,43.84,89239.0,27.0745,27.0992,27.056,27.0868,89239.0
2019-09-09 11:55:00,43.83,43.88,43.81,43.87,71049.0,27.0807,27.1116,27.0683,27.1054,71049.0
2019-09-09 12:00:00,43.87,43.91,43.82,43.87,68871.0,27.1054,27.1301,27.0745,27.1054,68871.0
2019-09-09 12:05:00,43.87,43.9,43.85,43.88,68604.0,27.1054,27.1239,27.093,27.1116,68604.0
2019-09-09 12:10:00,43.88,43.94,43.86,43.93,74954.0,27.1116,27.1486,27.0992,27.1425,74954.0
2019-09-09 12:15:00,43.93,43.96,43.89,43.95,51720.0,27.1425,27.161,27.1177,27.1548,51720.0
2019-09-09 12:20:00,43.96,43.96,43.85,43.89,44419.0,27.161,27.161,27.093,27.1177,44419.0
2019-09-09 12:25:00,43.89,43.94,43.89,43.91,48663.0,27.1177,27.1486,27.1177,27.1301,48663.0
2019-09-09 12:30:00,43.91,43.92,43.86,43.88,46433.0,27.1301,27.1363,27.0992,27.1116,46433.0
2019-09-09 12:35:00,43.88,43.98,43.87,43.93,116328.0,27.1116,27.1733,27.1054,27.1425,116328.0
2019-09-09 12:40:00,43.94,43.95,43.89,43.95,70032.0,27.1486,27.1548,27.1177,27.1548,70032.0
2019-09-09 12:45:00,43.95,44.01,43.93,43.95,49200.0,27.1548,27.1919,27.1425,27.1548,49200.0
2019-09-09 12:50:00,43.95,44.0,43.95,43.98,41156.0,27.1548,27.1857,27.1548,27.1733,41156.0
2019-09-09 12:55:00,43.98,44.01,43.94,43.96,35948.0,27.1733,27.1919,27.1486,27.161,35948.0
2019-09-09 13:00:00,43.95,43.98,43.89,43.91,61010.0,27.1548,27.1733,27.1177,27.1301,61010.0
2019-09-09 13:05:00,43.9,43.91,43.84,43.84,85613.0,27.1239,27.1301,27.0868,27.0868,85613.0
2019-09-09 13:10:00,43.84,43.9,43.83,43.87,40323.0,27.0868,27.1239,27.0807,27.1054,40323.0
2019-09-09 13:15:00,43.86,43.92,43.85,43.89,269691.0,27.0992,27.1363,27.093,27.1177,269691.0
2019-09-09 13:20:00,43.89,43.96,43.88,43.95,58793.0,27.1177,27.161,27.1116,27.1548,58793.0
2019-09-09 13:25:00,43.95,43.98,43.89,43.91,39321.0,27.1548,27.1733,27.1177,27.1301,39321.0
2019-09-09 13:30:00,43.9,43.93,43.87,43.88,96202.0,27.1239,27.1425,27.1054,27.1116,96202.0
2019-09-09 13:35:00,43.88,43.92,43.81,43.9,86770.0,27.1116,27.1363,27.0683,27.1239,86770.0
2019-09-09 13:40:00,43.9,43.94,43.89,43.91,39539.0,27.1239,27.1486,27.1177,27.1301,39539.0
2019-09-09 13:45:00,43.92,43.97,43.89,43.93,76912.0,27.1363,27.1672,27.1177,27.1425,76912.0
2019-09-09 13:50:00,43.93,43.94,43.91,43.91,32684.0,27.1425,27.1486,27.1301,27.1301,32684.0
2019-09-09 13:55:00,43.91,43.92,43.89,43.89,38054.0,27.1301,27.1363,27.1177,27.1177,38054.0
2019-09-09 14:00:00,43.89,43.92,43.88,43.9,44354.0,27.1177,27.1363,27.1116,27.1239,44354.0
2019-09-09 14:05:00,43.9,43.94,43.89,43.9,56537.0,27.1239,27.1486,27.1177,27.1239,56537.0
2019-09-09 14:10:00,43.9,43.97,43.89,43.9,67031.0,27.1239,27.1672,27.1177,27.1239,67031.0
2019-09-09 14:15:00,43.89,43.93,43.89,43.91,43783.0,27.1177,27.1425,27.1177,27.1301,43783.0
2019-09-09 14:20:00,43.92,43.93,43.87,43.9,43285.0,27.1363,27.1425,27.1054,27.1239,43285.0
2019-09-09 14:25:00,43.89,43.91,43.87,43.89,67095.0,27.1177,27.1301,27.1054,27.1177,67095.0
2019-09-09 14:30:00,43.89,43.95,43.88,43.94,54096.0,27.1177,27.1548,27.1116,27.1486,54096.0
2019-09-09 14:35:00,43.95,43.95,43.88,43.9,57694.0,27.1548,27.1548,27.1116,27.1239,57694.0
2019-09-09 14:40:00,43.9,43.94,43.88,43.94,96544.0,27.1239,27.1486,27.1116,27.1486,96544.0
2019-09-09 14:45:00,43.94,43.99,43.93,43.98,96525.0,27.1486,27.1795,27.1425,27.1733,96525.0
2019-09-09 14:50:00,43.98,43.99,43.95,43.96,74688.0,27.1733,27.1795,27.1548,27.161,74688.0
2019-09-09 14:55:00,43.96,43.97,43.91,43.93,39957.0,27.161,27.1672,27.1301,27.1425,39957.0
2019-09-09 15:00:00,43.93,43.98,43.91,43.91,113152.0,27.1425,27.1733,27.1301,27.1301,113152.0
2019-09-09 15:05:00,43.91,43.95,43.91,43.93,45586.0,27.1301,27.1548,27.1301,27.1425,45586.0
2019-09-09 15:10:00,43.92,43.98,43.92,43.98,49467.0,27.1363,27.1733,27.1363,27.1733,49467.0
2019-09-09 15:15:00,43.97,44.02,43.95,44.02,88111.0,27.1672,27.1981,27.1548,27.1981,88111.0
2019-09-09 15:20:00,44.02,44.03,43.96,43.97,57875.0,27.1981,27.2042,27.161,27.1672,57875.0
2019-09-09 15:25:00,43.97,44.05,43.96,44.03,108587.0,27.1672,27.2166,27.161,27.2042,108587.0
2019-09-09 15:30:00,44.03,44.05,44.0,44.01,89875.0,27.2042,27.2166,27.1857,27.1919,89875.0
2019-09-09 15:35:00,44.01,44.01,43.96,44.01,67831.0,27.1919,27.1919,27.161,27.1919,67831.0
2019-09-09 15:40:00,44.0,44.03,43.98,44.03,159693.0,27.1857,27.2042,27.1733,27.2042,159693.0
2019-09-09 15:45:00,44.03,44.04,43.97,44.03,160944.0,27.2042,27.2104,27.1672,27.2042,160944.0
2019-09-09 15:50:00,44.02,44.12,44.01,44.09,303336.0,27.1981,27.2598,27.1919,27.2413,303336.0
2019-09-09 15:55:00,44.08,44.12,44.02,44.05,401251.0,27.2351,27.2598,27.1981,27.2166,401251.0
2019-09-10 09:30:00,43.51,43.74,43.47,43.59,655004.0,26.883,27.0251,26.8582,26.9324,655004.0
2019-09-10 09:35:00,43.59,43.84,43.58,43.84,283019.0,26.9324,27.0868,26.9262,27.0868,283019.0
2019-09-10 09:40:00,43.84,43.91,43.82,43.84,218544.0,27.0868,27.1301,27.0745,27.0868,218544.0
2019-09-10 09:45:00,43.85,43.93,43.75,43.81,314104.0,27.093,27.1425,27.0312,27.0683,314104.0
2019-09-10 09:50:00,43.81,43.95,43.79,43.93,129137.0,27.0683,27.1548,27.056,27.1425,129137.0
2019-09-10 09:55:00,43.93,44.07,43.92,44.01,104493.0,27.1425,27.229,27.1363,27.1919,104493.0
2019-09-10 10:00:00,44.0,44.06,43.94,43.97,117314.0,27.1857,27.2228,27.1486,27.1672,117314.0
2019-09-10 10:05:00,43.98,44.13,43.97,44.1,97018.0,27.1733,27.266,27.1672,27.2475,97018.0
2019-09-10 10:10:00,44.09,44.12,44.02,44.05,93975.0,27.2413,27.2598,27.1981,27.2166,93975.0
2019-09-10 10:15:00,44.05,44.07,43.96,43.97,136936.0,27.2166,27.229,27.161,27.1672,136936.0
2019-09-10 10:20:00,43.97,44.03,43.94,43.97,129115.0,27.1672,27.2042,27.1486,27.1672,129115.0
2019-09-10 10:25:00,43.99,44.08,43.96,43.97,102413.0,27.1795,27.2351,27.161,27.1672,102413.0
2019-09-10 10:30:00,43.96,44.03,43.96,44.0,88955.0,27.161,27.2042,27.161,27.1857,88955.0
2019-09-10 10:35:00,44.0,44.03,43.83,43.89,131379.0,27.1857,27.2042,27.0807,27.1177,131379.0
2019-09-10 10:40:00,43.88,43.91,43.84,43.9,133667.0,27.1116,27.1301,27.0868,27.1239,133667.0
2019-09-10 10:45:00,43.91,43.93,43.84,43.92,80284.0,27.1301,27.1425,27.0868,27.1363,80284.0
2019-09-10 10:50:00,43.93,43.94,43.89,43.94,79510.0,27.1425,27.1486,27.1177,27.1486,79510.0
2019-09-10 10:55:00,43.93,44.01,43.92,44.01,107927.0,27.1425,27.1919,27.1363,27.1919,107927.0
2019-09-10 11:00:00,44.0,44.04,43.96,43.97,80728.0,27.1857,27.2104,27.161,27.1672,80728.0
2019-09-10 11:05:00,43.97,43.99,43.95,43.97,51842.0,27.1672,27.1795,27.1548,27.1672,51842.0
2019-09-10 11:10:00,43.97,44.03,43.96,44.02,82868.0,27.1672,27.2042,27.161,27.1981,82868.0
2019-09-10 11:15:00,44.02,44.04,43.97,43.98,73964.0,27.1981,27.2104,27.1672,27.1733,73964.0
2019-09-10 11:20:00,43.98,43.98,43.93,43.95,61917.0,27.1733,27.1733,27.1425,27.1548,61917.0
2019-09-10 11:25:00,43.95,43.97,43.92,43.96,62401.0,27.1548,27.1672,27.1363,27.161,62401.0
2019-09-10 11:30:00,43.95,44.01,43.93,44.01,78759.0,27.1548,27.1919,27.1425,27.1919,78759.0
2019-09-10 11:35:00,44.0,44.01,43.97,43.98,45604.0,27.1857,27.1919,27.1672,27.1733,45604.0
2019-09-10 11:40:00,43.98,44.0,43.97,43.98,61290.0,27.1733,27.1857,27.1672,27.1733,61290.0
2019-09-10 11:45:00,43.98,44.03,43.96,43.99,118836.0,27.1733,27.2042,27.161,27.1795,118836.0
2019-09-10 11:50:00,43.99,44.0,43.96,43.99,88433.0,27.1795,27.1857,27.161,27.1795,88433.0
2019-09-10 11:55:00,43.98,44.0,43.92,43.93,94293.0,27.1733,27.1857,27.1363,27.1425,94293.0
2019-09-10 12:00:00,43.93,43.93,43.78,43.79,143228.0,27.1425,27.1425,27.0498,27.056,143228.0
2019-09-10 12:05:00,43.79,43.88,43.76,43.84,93391.0,27.056,27.1116,27.0374,27.0868,93391.0
2019-09-10 12:10:00,43.84,43.93,43.83,43.91,95894.0,27.0868,27.1425,27.0807,27.1301,95894.0
2019-09-10 12:15:00,43.91,43.92,43.84,43.84,104479.0,27.1301,27.1363,27.0868,27.0868,104479.0
2019-09-10 12:20:00,43.83,43.92,43.82,43.87,73123.0,27.0807,27.1363,27.0745,27.1054,73123.0
2019-09-10 12:25:00,43.87,43.96,43.87,43.91,59197.0,27.1054,27.161,27.1054,27.1301,59197.0
2019-09-10 12:30:00,43.92,43.93,43.89,43.92,72863.0,27.1363,27.1425,27.1177,27.1363,72863.0
2019-09-10 12:35:00,43.91,43.93,43.9,43.9,45306.0,27.1301,27.1425,27.1239,27.1239,45306.0
2019-09-10 12:40:00,43.9,43.93,43.89,43.91,74190.0,27.1239,27.1425,27.1177,27.1301,74190.0
2019-09-10 12:45:00,43.92,43.94,43.86,43.87,63440.0,27.1363,27.1486,27.0992,27.1054,63440.0
2019-09-10 12:50:00,43.86,43.87,43.82,43.85,51594.0,27.0992,27.1054,27.0745,27.093,51594.0
2019-09-10 12:55:00,43.85,43.89,43.85,43.89,62779.0,27.093,27.1177,27.093,27.1177,62779.0
2019-09-10 13:00:00,43.89,43.9,43.84,43.87,56399.0,27.1177,27.1239,27.0868,27.1054,56399.0
2019-09-10 13:05:00,43.86,43.87,43.82,43.83,75100.0,27.0992,27.1054,27.0745,27.0807,75100.0
2019-09-10 13:10:00,43.83,43.89,43.82,43.85,91975.0,27.0807,27.1177,27.0745,27.093,91975.0
2019-09-10 13:15:00,43.85,43.96,43.85,43.91,67304.0,27.093,27.161,27.093,27.1301,67304.0
2019-09-10 13:20:00,43.91,43.94,43.89,43.91,73699.0,27.1301,27.1486,27.1177,27.1301,73699.0
2019-09-10 13:25:00,43.91,43.92,43.86,43.87,48150.0,27.1301,27.1363,27.0992,27.1054,48150.0
2019-09-10 13:30:00,43.86,43.9,43.83,43.9,57642.0,27.0992,27.1239,27.0807,27.1239,57642.0
2019-09-10 13:35:00,43.91,43.91,43.88,43.89,52725.0,27.1301,27.1301,27.1116,27.1177,52725.0
2019-09-10 13:40:00,43.89,43.9,43.87,43.9,57538.0,27.1177,27.1239,27.1054,27.1239,57538.0
2019-09-10 13:45:00,43.89,43.98,43.89,43.98,233248.0,27.1177,27.1733,27.1177,27.1733,233248.0
2019-09-10 13:50:00,43.98,43.99,43.97,43.98,42111.0,27.1733,27.1795,27.1672,27.1733,42111.0
2019-09-10 13:55:00,43.98,44.04,43.97,43.98,144794.0,27.1733,27.2104,27.1672,27.1733,144794.0
2019-09-10 14:00:00,43.99,44.1,43.98,44.1,118470.0,27.1795,27.2475,27.1733,27.2475,118470.0
2019-09-10 14:05:00,44.09,44.11,44.02,44.05,157737.0,27.2413,27.2537,27.1981,27.2166,157737.0
2019-09-10 14:10:00,44.04,44.05,43.98,43.98,50482.0,27.2104,27.2166,27.1733,27.1733,50482.0
2019-09-10 14:15:00,43.98,44.02,43.96,43.97,49429.0,27.1733,27.1981,27.161,27.1672,49429.0
2019-09-10 14:20:00,43.97,44.01,43.94,43.98,53391.0,27.1672,27.1919,27.1486,27.1733,53391.0
2019-09-10 14:25:00,43.98,44.01,43.97,43.98,159033.0,27.1733,27.1919,27.1672,27.1733,159033.0
2019-09-10 14:30:00,43.98,44.02,43.96,44.02,91330.0,27.1733,27.1981,27.161,27.1981,91330.0
2019-09-10 14:35:00,44.02,44.04,44.0,44.0,50908.0,27.1981,27.2104,27.1857,27.1857,50908.0
2019-09-10 14:40:00,44.0,44.02,43.98,44.02,51421.0,27.1857,27.1981,27.1733,27.1981,51421.0
2019-09-10 14:45:00,44.01,44.02,44.0,44.01,37077.0,27.1919,27.1981,27.1857,27.1919,37077.0
2019-09-10 14:50:00,44.01,44.03,43.99,44.02,59077.0,27.1919,27.2042,27.1795,27.1981,59077.0
2019-09-10 14:55:00,44.02,44.04,44.01,44.02,53556.0,27.1981,27.2104,27.1919,27.1981,53556.0
2019-09-10 15:00:00,44.02,44.04,44.01,44.02,67103.0,27.1981,27.2104,27.1919,27.1981,67103.0
2019-09-10 15:05:00,44.02,44.08,44.01,44.05,95038.0,27.1981,27.2351,27.1919,27.2166,95038.0
2019-09-10 15:10:00,44.04,44.08,44.03,44.08,55377.0,27.2104,27.2351,27.2042,27.2351,55377.0
2019-09-10 15:15:00,44.09,44.09,44.03,44.05,100027.0,27.2413,27.2413,27.2042,27.2166,100027.0
2019-09-10 15:20:00,44.05,44.05,44.03,44.04,110756.0,27.2166,27.2166,27.2042,27.2104,110756.0
2019-09-10 15:25:00,44.03,44.06,44.02,44.04,91502.0,27.2042,27.2228,27.1981,27.2104,91502.0
2019-09-10 15:30:00,44.04,44.06,44.03,44.03,84355.0,27.2104,27.2228,27.2042,27.2042,84355.0
2019-09-10 15:35:00,44.04,44.07,44.02,44.06,147009.0,27.2104,27.229,27.1981,27.2228,147009.0
2019-09-10 15:40:00,44.05,44.1,44.04,44.09,209104.0,27.2166,27.2475,27.2104,27.2413,209104.0
2019-09-10 15:45:00,44.09,44.11,44.07,44.08,243293.0,27.2413,27.2537,27.229,27.2351,243293.0
2019-09-10 15:50:00,44.08,44.1,44.04,44.06,234043.0,27.2351,27.2475,27.2104,27.2228,234043.0
2019-09-10 15:55:00,44.05,44.24,44.05,44.24,547022.0,27.2166,27.334,27.2166,27.334,547022.0
2019-09-11 09:30:00,44.3,44.39,44.13,44.14,232784.0,27.3711,27.4267,27.266,27.2722,232784.0
2019-09-11 09:35:00,44.14,44.24,44.1,44.24,70866.0,27.2722,27.334,27.2475,27.334,70866.0
2019-09-11 09:40:00,44.24,44.55,44.23,44.55,245403.0,27.334,27.5255,27.3278,27.5255,245403.0
2019-09-11 09:45:00,44.51,44.8,44.48,44.75,347246.0,27.5008,27.68,27.4823,27.6491,347246.0
2019-09-11 09:50:00,44.74,44.97,44.73,44.78,334708.0,27.6429,27.785,27.6367,27.6676,334708.0
2019-09-11 09:55:00,44.77,44.79,44.51,44.59,156251.0,27.6615,27.6738,27.5008,27.5502,156251.0
2019-09-11 10:00:00,44.6,44.73,44.53,44.72,150785.0,27.5564,27.6367,27.5132,27.6306,150785.0
2019-09-11 10:05:00,44.72,44.94,44.71,44.91,118785.0,27.6306,27.7665,27.6244,27.748,118785.0
2019-09-11 10:10:00,44.9,44.95,44.79,44.84,81480.0,27.7418,27.7727,27.6738,27.7047,81480.0
2019-09-11 10:15:00,44.85,44.87,44.7,44.73,61667.0,27.7109,27.7232,27.6182,27.6367,61667.0
2019-09-11 10:20:00,44.73,44.77,44.68,44.71,57963.0,27.6367,27.6615,27.6058,27.6244,57963.0
2019-09-11 10:25:00,44.69,44.7,44.6,44.66,71901.0,27.612,27.6182,27.5564,27.5935,71901.0
2019-09-11 10:30:00,44.65,44.67,44.56,44.57,93887.0,27.5873,27.5997,27.5317,27.5379,93887.0
2019-09-11 10:35:00,44.56,44.68,44.53,44.64,74202.0,27.5317,27.6058,27.5132,27.5811,74202.0
2019-09-11 10:40:00,44.65,44.73,44.6,44.65,128398.0,27.5873,27.6367,27.5564,27.5873,128398.0
2019-09-11 10:45:00,44.65,44.7,44.62,44.67,51182.0,27.5873,27.6182,27.5688,27.5997,51182.0
2019-09-11 10:50:00,44.67,44.77,44.64,44.77,103946.0,27.5997,27.6615,27.5811,27.6615,103946.0
2019-09-11 10:55:00,44.76,44.84,44.72,44.8,105154.0,27.6553,27.7047,27.6306,27.68,105154.0
2019-09-11 11:00:00,44.8,44.82,44.74,44.8,126958.0,27.68,27.6923,27.6429,27.68,126958.0
2019-09-11 11:05:00,44.81,44.89,44.8,44.88,50649.0,27.6862,27.7356,27.68,27.7294,50649.0
2019-09-11 11:10:00,44.87,44.92,44.82,44.84,122768.0,27.7232,27.7541,27.6923,27.7047,122768.0
2019-09-11 11:15:00,44.83,44.87,44.82,44.87,63068.0,27.6985,27.7232,27.6923,27.7232,63068.0
2019-09-11 11:20:00,44.87,44.87,44.75,44.78,131052.0,27.7232,27.7232,27.6491,27.6676,131052.0
2019-09-11 11:25:00,44.78,44.86,44.68,44.69,85613.0,27.6676,27.7171,27.6058,27.612,85613.0
2019-09-11 11:30:00,44.69,44.73,44.63,44.67,109712.0,27.612,27.6367,27.575,27.5997,109712.0
2019-09-11 11:35:00,44.66,44.72,44.65,44.66,71021.0,27.5935,27.6306,27.5873,27.5935,71021.0
2019-09-11 11:40:00,44.66,44.67,44.58,44.6,51076.0,27.5935,27.5997,27.5441,27.5564,51076.0
2019-09-11 11:45:00,44.59,44.65,44.59,44.63,46068.0,27.5502,27.5873,27.5502,27.575,46068.0
2019-09-11 11:50:00,44.62,44.71,44.61,44.65,40892.0,27.5688,27.6244,27.5626,27.5873,40892.0
2019-09-11 11:55:00,44.65,44.66,44.43,44.66,436307.0,27.5873,27.5935,27.4514,27.5935,436307.0
2019-09-11 12:00:00,44.66,44.7,44.65,44.68,55864.0,27.5935,27.6182,27.5873,27.6058,55864.0
2019-09-11 12:05:00,44.67,44.7,44.64,44.67,271659.0,27.5997,27.6182,27.5811,27.5997,271659.0
2019-09-11 12:10:00,44.67,44.69,44.61,44.62,55971.0,27.5997,27.612,27.5626,27.5688,55971.0
2019-09-11 12:15:00,44.61,44.68,44.61,44.67,59624.0,27.5626,27.6058,27.5626,27.5997,59624.0
2019-09-11 12:20:00,44.66,44.67,44.61,44.63,34307.0,27.5935,27.5997,27.5626,27.575,34307.0
2019-09-11 12:25:00,44.62,44.64,44.41,44.56,241978.0,27.5688,27.5811,27.439,27.5317,241978.0
2019-09-11 12:30:00,44.55,44.55,44.0,44.19,946899.0,27.5255,27.5255,27.1857,27.3031,946899.0
2019-09-11 12:35:00,44.19,44.31,44.0,44.13,509795.0,27.3031,27.3772,27.1857,27.266,509795.0
2019-09-11 12:40:00,44.14,44.78,43.9,44.03,1017538.0,27.2722,27.6676,27.1239,27.2042,1017538.0
2019-09-11 12:45:00,44.01,44.26,43.96,44.05,252157.0,27.1919,27.3463,27.161,27.2166,252157.0
2019-09-11 12:50:00,44.07,44.17,43.93,44.11,308908.0,27.229,27.2907,27.1425,27.2537,308908.0
2019-09-11 12:55:00,44.11,44.16,44.05,44.11,124455.0,27.2537,27.2846,27.2166,27.2537,124455.0
2019-09-11 13:00:00,44.11,44.24,44.09,44.17,115676.0,27.2537,27.334,27.2413,27.2907,115676.0
2019-09-11 13:05:00,44.17,44.23,44.15,44.17,125914.0,27.2907,27.3278,27.2784,27.2907,125914.0
2019-09-11 13:10:00,44.16,44.17,43.95,43.96,270675.0,27.2846,27.2907,27.1548,27.161,270675.0
2019-09-11 13:15:00,43.97,44.03,43.65,43.91,643433.0,27.1672,27.2042,26.9695,27.1301,643433.0
2019-09-11 13:20:00,43.91,43.96,43.76,43.88,230932.0,27.1301,27.161,27.0374,27.1116,230932.0
2019-09-11 13:25:00,43.88,43.94,43.81,43.84,160708.0,27.1116,27.1486,27.0683,27.0868,160708.0
2019-09-11 13:30:00,43.82,43.9,43.82,43.89,147435.0,27.0745,27.1239,27.0745,27.1177,147435.0
2019-09-11 13:35:00,43.9,43.9,43.82,43.87,112718.0,27.1239,27.1239,27.0745,27.1054,112718.0
2019-09-11 13:40:00,43.87,44.09,43.87,44.05,151377.0,27.1054,27.2413,27.1054,27.2166,151377.0
2019-09-11 13:45:00,44.05,44.1,44.03,44.03,61876.0,27.2166,27.2475,27.2042,27.2042,61876.0
2019-09-11 13:50:00,44.04,44.14,44.01,44.02,81462.0,27.2104,27.2722,27.1919,27.1981,81462.0
2019-09-11 13:55:00,44.02,44.15,44.0,44.13,84221.0,27.1981,27.2784,27.1857,27.266,84221.0
2019-09-11 14:00:00,44.13,44.17,44.1,44.13,80757.0,27.266,27.2907,27.2475,27.266,80757.0
2019-09-11 14:05:00,44.13,44.22,44.05,44.21,120122.0,27.266,27.3216,27.2166,27.3155,120122.0
2019-09-11 14:10:00,44.2,44.39,44.14,44.27,147966.0,27.3093,27.4267,27.2722,27.3525,147966.0
2019-09-11 14:15:00,44.27,44.37,44.23,44.24,106483.0,27.3525,27.4143,27.3278,27.334,106483.0
2019-09-11 14:20:00,44.24,44.3,44.2,44.29,71451.0,27.334,27.3711,27.3093,27.3649,71451.0
2019-09-11 14:25:00,44.28,44.37,44.28,44.32,77018.0,27.3587,27.4143,27.3587,27.3834,77018.0
2019-09-11 14:30:00,44.31,44.4,44.31,44.36,70125.0,27.3772,27.4328,27.3772,27.4081,70125.0
2019-09-11 14:35:00,44.36,44.45,44.34,44.44,68200.0,27.4081,27.4637,27.3958,27.4576,68200.0
2019-09-11 14:40:00,44.44,44.49,44.41,44.47,87555.0,27.4576,27.4885,27.439,27.4761,87555.0
2019-09-11 14:45:00,44.47,44.48,44.41,44.47,59835.0,27.4761,27.4823,27.439,27.4761,59835.0
2019-09-11 14:50:00,44.48,44.48,44.36,44.44,116635.0,27.4823,27.4823,27.4081,27.4576,116635.0
2019-09-11 14:55:00,44.44,44.47,44.43,44.45,71270.0,27.4576,27.4761,27.4514,27.4637,71270.0
2019-09-11 15:00:00,44.45,44.46,44.42,44.42,47872.0,27.4637,27.4699,27.4452,27.4452,47872.0
2019-09-11 15:05:00,44.43,44.46,44.41,44.45,61244.0,27.4514,27.4699,27.439,27.4637,61244.0
2019-09-11 15:10:00,44.45,44.48,44.43,44.46,80685.0,27.4637,27.4823,27.4514,27.4699,80685.0
2019-09-11 15:15:00,44.46,44.51,44.46,44.49,98258.0,27.4699,27.5008,27.4699,27.4885,98258.0
2019-09-11 15:20:00,44.49,44.53,44.48,44.5,80021.0,27.4885,27.5132,27.4823,27.4946,80021.0
2019-09-11 15:25:00,44.5,44.53,44.48,44.5,90156.0,27.4946,27.5132,27.4823,27.4946,90156.0
2019-09-11 15:30:00,44.5,44.58,44.5,44.57,97185.0,27.4946,27.5441,27.4946,27.5379,97185.0
2019-09-11 15:35:00,44.57,44.59,44.54,44.57,127809.0,27.5379,27.5502,27.5193,27.5379,127809.0
2019-09-11 15:40:00,44.56,44.6,44.54,44.58,174295.0,27.5317,27.5564,27.5193,27.5441,174295.0
2019-09-11 15:45:00,44.57,44.63,44.52,44.61,205074.0,27.5379,27.575,27.507,27.5626,205074.0
2019-09-11 15:50:00,44.62,44.66,44.6,44.61,182219.0,27.5688,27.5935,27.5564,27.5626,182219.0
2019-09-11 15:55:00,44.61,44.73,44.61,44.71,813747.0,27.5626,27.6367,27.5626,27.6244,813747.0
2019-09-12 09:30:00,44.9,44.92,44.44,44.52,323593.0,27.7418,27.7541,27.4576,27.507,323593.0
2019-09-12 09:35:00,44.52,44.53,44.2,44.29,184194.0,27.507,27.5132,27.3093,27.3649,184194.0
2019-09-12 09:40:00,44.28,44.37,44.07,44.08,294580.0,27.3587,27.4143,27.229,27.2351,294580.0
2019-09-12 09:45:00,44.09,44.18,44.0,44.16,196178.0,27.2413,27.2969,27.1857,27.2846,196178.0
2019-09-12 09:50:00,44.17,44.17,44.06,44.11,184323.0,27.2907,27.2907,27.2228,27.2537,184323.0
2019-09-12 09:55:00,44.11,44.17,44.04,44.16,127547.0,27.2537,27.2907,27.2104,27.2846,127547.0
2019-09-12 10:00:00,44.17,44.22,44.07,44.19,127820.0,27.2907,27.3216,27.229,27.3031,127820.0
2019-09-12 10:05:00,44.18,44.23,44.12,44.21,100976.0,27.2969,27.3278,27.2598,27.3155,100976.0
2019-09-12 10:10:00,44.21,44.53,44.18,44.25,200343.0,27.3155,27.5132,27.2969,27.3402,200343.0
2019-09-12 10:15:00,44.25,44.33,44.14,44.14,105790.0,27.3402,27.3896,27.2722,27.2722,105790.0
2019-09-12 10:20:00,44.13,44.26,44.12,44.22,102156.0,27.266,27.3463,27.2598,27.3216,102156.0
2019-09-12 10:25:00,44.22,44.29,44.2,44.26,77693.0,27.3216,27.3649,27.3093,27.3463,77693.0
2019-09-12 10:30:00,44.26,44.29,44.21,44.23,97157.0,27.3463,27.3649,27.3155,27.3278,97157.0
2019-09-12 10:35:00,44.23,44.28,44.2,44.26,76529.0,27.3278,27.3587,27.3093,27.3463,76529.0
2019-09-12 10:40:00,44.27,44.35,44.24,44.32,89359.0,27.3525,27.402,27.334,27.3834,89359.0
2019-09-12 10:45:00,44.33,44.34,44.29,44.31,79480.0,27.3896,27.3958,27.3649,27.3772,79480.0
2019-09-12 10:50:00,44.32,44.35,44.24,44.32,132870.0,27.3834,27.402,27.334,27.3834,132870.0
2019-09-12 10:55:00,44.34,44.45,44.33,44.35,92016.0,27.3958,27.4637,27.3896,27.402,92016.0
2019-09-12 11:00:00,44.36,44.46,44.34,44.35,65212.0,27.4081,27.4699,27.3958,27.402,65212.0
2019-09-12 11:05:00,44.35,44.36,44.25,44.29,156491.0,27.402,27.4081,27.3402,27.3649,156491.0
2019-09-12 11:10:00,44.3,44.34,44.25,44.32,112353.0,27.3711,27.3958,27.3402,27.3834,112353.0
2019-09-12 11:15:00,44.32,44.32,44.26,44.3,44511.0,27.3834,27.3834,27.3463,27.3711,44511.0
2019-09-12 11:20:00,44.3,44.34,44.28,44.33,99456.0,27.3711,27.3958,27.3587,27.3896,99456.0
2019-09-12 11:25:00,44.33,44.35,44.29,44.34,179438.0,27.3896,27.402,27.3649,27.3958,179438.0
2019-09-12 11:30:00,44.34,44.41,44.32,44.39,62628.0,27.3958,27.439,27.3834,27.4267,62628.0
2019-09-12 11:35:00,44.4,44.44,44.35,44.37,132152.0,27.4328,27.4576,27.402,27.4143,132152.0
2019-09-12 11:40:00,44.36,44.44,44.33,44.43,101526.0,27.4081,27.4576,27.3896,27.4514,101526.0
2019-09-12 11:45:00,44.42,44.46,44.33,44.34,141713.0,27.4452,27.4699,27.3896,27.3958,141713.0
2019-09-12 11:50:00,44.34,44.36,44.31,44.34,50636.0,27.3958,27.4081,27.3772,27.3958,50636.0
2019-09-12 11:55:00,44.33,44.36,44.31,44.34,51259.0,27.3896,27.4081,27.3772,27.3958,51259.0
2019-09-12 12:00:00,44.34,44.36,44.31,44.34,97521.0,27.3958,27.4081,27.3772,27.3958,97521.0
2019-09-12 12:05:00,44.34,44.41,44.33,44.34,57857.0,27.3958,27.439,27.3896,27.3958,57857.0
2019-09-12 12:10:00,44.34,44.36,44.27,44.28,63047.0,27.3958,27.4081,27.3525,27.3587,63047.0
2019-09-12 12:15:00,44.27,44.29,44.2,44.24,113825.0,27.3525,27.3649,27.3093,27.334,113825.0
2019-09-12 12:20:00,44.24,44.35,44.22,44.3,66581.0,27.334,27.402,27.3216,27.3711,66581.0
2019-09-12 12:25:00,44.31,44.38,44.3,44.38,47095.0,27.3772,27.4205,27.3711,27.4205,47095.0
2019-09-12 12:30:00,44.38,44.39,44.33,44.39,41175.0,27.4205,27.4267,27.3896,27.4267,41175.0
2019-09-12 12:35:00,44.38,44.43,44.37,44.38,48093.0,27.4205,27.4514,27.4143,27.4205,48093.0
2019-09-12 12:40:00,44.37,44.4,44.33,44.4,47889.0,27.4143,27.4328,27.3896,27.4328,47889.0
2019-09-12 12:45:00,44.39,44.41,44.35,44.35,51176.0,27.4267,27.439,27.402,27.402,51176.0
2019-09-12 12:50:00,44.36,44.37,44.33,44.34,53117.0,27.4081,27.4143,27.3896,27.3958,53117.0
2019-09-12 12:55:00,44.34,44.37,44.3,44.3,59252.0,27.3958,27.4143,27.3711,27.3711,59252.0
2019-09-12 13:00:00,44.3,44.34,44.26,44.29,47097.0,27.3711,27.3958,27.3463,27.3649,47097.0
2019-09-12 13:05:00,44.29,44.32,44.25,44.25,76791.0,27.3649,27.3834,27.3402,27.3402,76791.0
2019-09-12 13:10:00,44.26,44.29,44.25,44.26,75956.0,27.3463,27.3649,27.3402,27.3463,75956.0
2019-09-12 13:15:00,44.25,44.29,44.25,44.27,41821.0,27.3402,27.3649,27.3402,27.3525,41821.0
2019-09-12 13:20:00,44.27,44.29,44.25,44.27,77015.0,27.3525,27.3649,27.3402,27.3525,77015.0
2019-09-12 13:25:00,44.27,44.29,44.25,44.27,74560.0,27.3525,27.3649,27.3402,27.3525,74560.0
2019-09-12 13:30:00,44.27,44.29,44.25,44.27,68011.0,27.3525,27.3649,27.3402,27.3525,68011.0
2019-09-12 13:35:00,44.26,44.28,44.25,44.26,50527.0,27.3463,27.3587,27.3402,27.3463,50527.0
2019-09-12 13:40:00,44.26,44.3,44.25,44.3,57589.0,27.3463,27.3711,27.3402,27.3711,57589.0
2019-09-12 13:45:00,44.3,44.3,44.25,44.28,103879.0,27.3711,27.3711,27.3402,27.3587,103879.0
2019-09-12 13:50:00,44.27,44.31,44.25,44.27,42760.0,27.3525,27.3772,27.3402,27.3525,42760.0
2019-09-12 13:55:00,44.27,44.3,44.26,44.28,48344.0,27.3525,27.3711,27.3463,27.3587,48344.0
2019-09-12 14:00:00,44.28,44.29,44.25,44.25,60112.0,27.3587,27.3649,27.3402,27.3402,60112.0
2019-09-12 14:05:00,44.26,44.27,44.24,44.26,133633.0,27.3463,27.3525,27.334,27.3463,133633.0
2019-09-12 14:10:00,44.26,44.29,44.24,44.26,76728.0,27.3463,27.3649,27.334,27.3463,76728.0
2019-09-12 14:15:00,44.26,44.28,44.25,44.27,66410.0,27.3463,27.3587,27.3402,27.3525,66410.0
2019-09-12 14:20:00,44.27,44.29,44.25,44.27,57324.0,27.3525,27.3649,27.3402,27.3525,57324.0
2019-09-12 14:25:00,44.26,44.29,44.25,44.29,29594.0,27.3463,27.3649,27.3402,27.3649,29594.0
2019-09-12 14:30:00,44.28,44.31,44.26,44.31,47857.0,27.3587,27.3772,27.3463,27.3772,47857.0
2019-09-12 14:35:00,44.31,44.35,44.28,44.3,78792.0,27.3772,27.402,27.3587,27.3711,78792.0
2019-09-12 14:40:00,44.3,44.37,44.28,44.29,87128.0,27.3711,27.4143,27.3587,27.3649,87128.0
2019-09-12 14:45:00,44.28,44.36,44.26,44.34,75983.0,27.3587,27.4081,27.3463,27.3958,75983.0
2019-09-12 14:50:00,44.35,44.4,44.34,44.38,67971.0,27.402,27.4328,27.3958,27.4205,67971.0
2019-09-12 14:55:00,44.37,44.39,44.35,44.39,42551.0,27.4143,27.4267,27.402,27.4267,42551.0
2019-09-12 15:00:00,44.38,44.44,44.37,44.43,134712.0,27.4205,27.4576,27.4143,27.4514,134712.0
2019-09-12 15:05:00,44.43,44.44,44.39,44.4,50089.0,27.4514,27.4576,27.4267,27.4328,50089.0
2019-09-12 15:10:00,44.41,44.41,44.39,44.41,63234.0,27.439,27.439,27.4267,27.439,63234.0
2019-09-12 15:15:00,44.41,44.45,44.4,44.43,94809.0,27.439,27.4637,27.4328,27.4514,94809.0
2019-09-12 15:20:00,44.42,44.46,44.41,44.45,58542.0,27.4452,27.4699,27.439,27.4637,58542.0
2019-09-12 15:25:00,44.46,44.46,44.4,44.43,118180.0,27.4699,27.4699,27.4328,27.4514,118180.0
2019-09-12 15:30:00,44.44,44.48,44.42,44.44,110238.0,27.4576,27.4823,27.4452,27.4576,110238.0
2019-09-12 15:35:00,44.44,44.52,44.44,44.51,122378.0,27.4576,27.507,27.4576,27.5008,122378.0
2019-09-12 15:40:00,44.51,44.51,44.43,44.49,134045.0,27.5008,27.5008,27.4514,27.4885,134045.0
2019-09-12 15:45:00,44.5,44.54,44.46,44.47,161841.0,27.4946,27.5193,27.4699,27.4761,161841.0
2019-09-12 15:50:00,44.46,44.49,44.41,44.48,217151.0,27.4699,27.4885,27.439,27.4823,217151.0
2019-09-12 15:55:00,44.49,44.53,44.42,44.46,472941.0,27.4885,27.5132,27.4452,27.4699,472941.0
2019-09-13 09:30:00,43.44,43.49,43.2,43.26,541008.0,27.3764,27.4079,27.2251,27.2629,541008.0
2019-09-13 09:35:00,43.26,43.51,43.06,43.35,508262.0,27.2629,27.4205,27.1369,27.3197,508262.0
2019-09-13 09:40:00,43.38,43.41,43.3,43.37,235046.0,27.3386,27.3575,27.2881,27.3323,235046.0
2019-09-13 09:45:00,43.37,43.38,43.17,43.21,163919.0,27.3323,27.3386,27.2062,27.2314,163919.0
2019-09-13 09:50:00,43.24,43.25,42.94,43.01,275996.0,27.2503,27.2566,27.0613,27.1054,275996.0
2019-09-13 09:55:00,43.04,43.1,42.57,42.83,378335.0,27.1243,27.1621,26.8281,26.9919,378335.0
2019-09-13 10:00:00,42.83,42.87,42.62,42.69,334426.0,26.9919,27.0172,26.8596,26.9037,334426.0
2019-09-13 10:05:00,42.68,42.72,42.56,42.62,236332.0,26.8974,26.9226,26.8218,26.8596,236332.0
2019-09-13 10:10:00,42.62,42.94,42.56,42.87,283564.0,26.8596,27.0613,26.8218,27.0172,283564.0
2019-09-13 10:15:00,42.87,43.05,42.86,42.93,218566.0,27.0172,27.1306,27.0109,27.055,218566.0
2019-09-13 10:20:00,42.94,43.05,42.93,42.97,124866.0,27.0613,27.1306,27.055,27.0802,124866.0
2019-09-13 10:25:00,42.97,42.97,42.76,42.77,398876.0,27.0802,27.0802,26.9478,26.9541,398876.0
2019-09-13 10:30:00,42.78,42.9,42.73,42.88,231053.0,26.9604,27.0361,26.9289,27.0235,231053.0
2019-09-13 10:35:00,42.88,42.89,42.68,42.7,179323.0,27.0235,27.0298,26.8974,26.91,179323.0
2019-09-13 10:40:00,42.7,42.8,42.69,42.8,119943.0,26.91,26.973,26.9037,26.973,119943.0
2019-09-13 10:45:00,42.8,42.86,42.76,42.85,230345.0,26.973,27.0109,26.9478,27.0045,230345.0
2019-09-13 10:50:00,42.84,42.89,42.73,42.73,181836.0,26.9982,27.0298,26.9289,26.9289,181836.0
2019-09-13 10:55:00,42.73,42.75,42.66,42.67,350828.0,26.9289,26.9415,26.8848,26.8911,350828.0
2019-09-13 11:00:00,42.67,42.72,42.61,42.69,178945.0,26.8911,26.9226,26.8533,26.9037,178945.0
2019-09-13 11:05:00,42.68,42.76,42.66,42.69,115953.0,26.8974,26.9478,26.8848,26.9037,115953.0
2019-09-13 11:10:00,42.68,42.74,42.61,42.63,121469.0,26.8974,26.9352,26.8533,26.8659,121469.0
2019-09-13 11:15:00,42.63,42.7,42.6,42.66,180431.0,26.8659,26.91,26.847,26.8848,180431.0
2019-09-13 11:20:00,42.66,42.73,42.62,42.7,98040.0,26.8848,26.9289,26.8596,26.91,98040.0
2019-09-13 11:25:00,42.7,42.77,42.69,42.75,132999.0,26.91,26.9541,26.9037,26.9415,132999.0
2019-09-13 11:30:00,42.76,42.81,42.63,42.66,232705.0,26.9478,26.9793,26.8659,26.8848,232705.0
2019-09-13 11:35:00,42.67,42.67,42.58,42.58,153270.0,26.8911,26.8911,26.8344,26.8344,153270.0
2019-09-13 11:40:00,42.59,42.61,42.48,42.5,269019.0,26.8407,26.8533,26.7714,26.784,269019.0
2019-09-13 11:45:00,42.5,42.54,42.45,42.51,179038.0,26.784,26.8092,26.7525,26.7903,179038.0
2019-09-13 11:50:00,42.51,42.53,42.45,42.51,264860.0,26.7903,26.8029,26.7525,26.7903,264860.0
2019-09-13 11:55:00,42.52,42.56,42.47,42.48,120109.0,26.7966,26.8218,26.7651,26.7714,120109.0
2019-09-13 12:00:00,42.48,42.54,42.42,42.51,132441.0,26.7714,26.8092,26.7336,26.7903,132441.0
2019-09-13 12:05:00,42.51,42.51,42.47,42.48,105887.0,26.7903,26.7903,26.7651,26.7714,105887.0
2019-09-13 12:10:00,42.47,42.56,42.47,42.52,238269.0,26.7651,26.8218,26.7651,26.7966,238269.0
2019-09-13 12:15:00,42.52,42.65,42.52,42.61,197290.0,26.7966,26.8785,26.7966,26.8533,197290.0
2019-09-13 12:20:00,42.61,42.61,42.56,42.59,97456.0,26.8533,26.8533,26.8218,26.8407,97456.0
2019-09-13 12:25:00,42.59,42.62,42.55,42.56,79356.0,26.8407,26.8596,26.8155,26.8218,79356.0
2019-09-13 12:30:00,42.56,42.58,42.52,42.57,73431.0,26.8218,26.8344,26.7966,26.8281,73431.0
2019-09-13 12:35:00,42.57,42.63,42.57,42.58,101310.0,26.8281,26.8659,26.8281,26.8344,101310.0
2019-09-13 12:40:00,42.59,42.59,42.54,42.58,52845.0,26.8407,26.8407,26.8092,26.8344,52845.0
2019-09-13 12:45:00,42.57,42.57,42.5,42.54,102626.0,26.8281,26.8281,26.784,26.8092,102626.0
2019-09-13 12:50:00,42.55,42.59,42.53,42.54,54879.0,26.8155,26.8407,26.8029,26.8092,54879.0
2019-09-13 12:55:00,42.54,42.54,42.36,42.37,221018.0,26.8092,26.8092,26.6957,26.702,221018.0
2019-09-13 13:00:00,42.36,42.37,42.2,42.24,242357.0,26.6957,26.702,26.5949,26.6201,242357.0
2019-09-13 13:05:00,42.24,42.31,42.11,42.15,360733.0,26.6201,26.6642,26.5382,26.5634,360733.0
2019-09-13 13:10:00,42.15,42.27,42.15,42.26,162604.0,26.5634,26.639,26.5634,26.6327,162604.0
2019-09-13 13:15:00,42.25,42.31,42.24,42.28,162115.0,26.6264,26.6642,26.6201,26.6453,162115.0
2019-09-13 13:20:00,42.27,42.29,42.16,42.16,153369.0,26.639,26.6516,26.5697,26.5697,153369.0
2019-09-13 13:25:00,42.16,42.17,41.97,42.02,364813.0,26.5697,26.576,26.45,26.4815,364813.0
2019-09-13 13:30:00,42.02,42.12,42.01,42.08,162830.0,26.4815,26.5445,26.4752,26.5193,162830.0
2019-09-13 13:35:00,42.08,42.11,42.03,42.08,126976.0,26.5193,26.5382,26.4878,26.5193,126976.0
2019-09-13 13:40:00,42.08,42.22,42.06,42.21,245128.0,26.5193,26.6075,26.5067,26.6012,245128.0
2019-09-13 13:45:00,42.2,42.38,42.18,42.37,324209.0,26.5949,26.7083,26.5823,26.702,324209.0
2019-09-13 13:50:00,42.37,42.44,42.35,42.41,512779.0,26.702,26.7462,26.6894,26.7273,512779.0
2019-09-13 13:55:00,42.41,42.47,42.39,42.47,110070.0,26.7273,26.7651,26.7147,26.7651,110070.0
2019-09-13 14:00:00,42.47,42.47,42.31,42.38,327209.0,26.7651,26.7651,26.6642,26.7083,327209.0
2019-09-13 14:05:00,42.38,42.48,42.38,42.46,86210.0,26.7083,26.7714,26.7083,26.7588,86210.0
2019-09-13 14:10:00,42.47,42.47,42.4,42.44,134633.0,26.7651,26.7651,26.721,26.7462,134633.0
2019-09-13 14:15:00,42.43,42.47,42.41,42.45,105004.0,26.7399,26.7651,26.7273,26.7525,105004.0
2019-09-13 14:20:00,42.45,42.49,42.42,42.48,135670.0,26.7525,26.7777,26.7336,26.7714,135670.0
2019-09-13 14:25:00,42.48,42.48,42.35,42.37,70766.0,26.7714,26.7714,26.6894,26.702,70766.0
2019-09-13 14:30:00,42.35,42.44,42.34,42.43,101483.0,26.6894,26.7462,26.6831,26.7399,101483.0
2019-09-13 14:35:00,42.43,42.46,42.41,42.41,104801.0,26.7399,26.7588,26.7273,26.7273,104801.0
2019-09-13 14:40:00,42.41,42.49,42.35,42.46,131748.0,26.7273,26.7777,26.6894,26.7588,131748.0
2019-09-13 14:45:00,42.46,42.46,42.35,42.41,141839.0,26.7588,26.7588,26.6894,26.7273,141839.0
2019-09-13 14:50:00,42.4,42.4,42.26,42.32,194854.0,26.721,26.721,26.6327,26.6705,194854.0
2019-09-13 14:55:00,42.32,42.35,42.28,42.3,85616.0,26.6705,26.6894,26.6453,26.6579,85616.0
2019-09-13 15:00:00,42.3,42.36,42.28,42.33,139233.0,26.6579,26.6957,26.6453,26.6768,139233.0
2019-09-13 15:05:00,42.33,42.34,42.29,42.32,128298.0,26.6768,26.6831,26.6516,26.6705,128298.0
2019-09-13 15:10:00,42.33,42.36,42.3,42.32,175510.0,26.6768,26.6957,26.6579,26.6705,175510.0
2019-09-13 15:15:00,42.32,42.34,42.3,42.32,203851.0,26.6705,26.6831,26.6579,26.6705,203851.0
2019-09-13 15:20:00,42.32,42.35,42.23,42.32,301988.0,26.6705,26.6894,26.6138,26.6705,301988.0
2019-09-13 15:25:00,42.32,42.45,42.3,42.39,228540.0,26.6705,26.7525,26.6579,26.7147,228540.0
2019-09-13 15:30:00,42.38,42.39,42.25,42.27,284865.0,26.7083,26.7147,26.6264,26.639,284865.0
2019-09-13 15:35:00,42.27,42.27,42.16,42.19,240747.0,26.639,26.639,26.5697,26.5886,240747.0
2019-09-13 15:40:00,42.18,42.22,42.11,42.12,435702.0,26.5823,26.6075,26.5382,26.5445,435702.0
2019-09-13 15:45:00,42.12,42.18,42.09,42.12,489336.0,26.5445,26.5823,26.5256,26.5445,489336.0
2019-09-13 15:50:00,42.12,42.23,42.12,42.15,570034.0,26.5445,26.6138,26.5445,26.5634,570034.0
2019-09-13 15:55:00,42.15,42.18,42.0,42.01,1177507.0,26.5634,26.5823,26.4689,26.4752,1177507.0
2019-09-16 09:30:00,41.49,41.9,41.45,41.71,654574.0,26.1475,26.4058,26.1223,26.2861,654574.0
2019-09-16 09:35:00,41.69,41.73,41.52,41.64,237148.0,26.2735,26.2987,26.1664,26.242,237148.0
2019-09-16 09:40:00,41.64,41.78,41.58,41.69,212727.0,26.242,26.3302,26.2042,26.2735,212727.0
2019-09-16 09:45:00,41.69,41.89,41.68,41.72,279986.0,26.2735,26.3995,26.2672,26.2924,279986.0
2019-09-16 09:50:00,41.73,42.06,41.72,42.01,261246.0,26.2987,26.5067,26.2924,26.4752,261246.0
2019-09-16 09:55:00,42.01,42.08,41.87,41.91,193674.0,26.4752,26.5193,26.3869,26.4121,193674.0
2019-09-16 10:00:00,41.91,42.01,41.85,41.94,209577.0,26.4121,26.4752,26.3743,26.4311,209577.0
2019-09-16 10:05:00,41.94,42.04,41.94,41.96,95812.0,26.4311,26.4941,26.4311,26.4437,95812.0
2019-09-16 10:10:00,41.96,42.0,41.88,41.88,101123.0,26.4437,26.4689,26.3932,26.3932,101123.0
2019-09-16 10:15:00,41.88,42.08,41.87,42.03,110470.0,26.3932,26.5193,26.3869,26.4878,110470.0
2019-09-16 10:20:00,42.03,42.06,41.9,41.93,565261.0,26.4878,26.5067,26.4058,26.4248,565261.0
2019-09-16 10:25:00,41.94,41.97,41.72,41.79,193058.0,26.4311,26.45,26.2924,26.3365,193058.0
2019-09-16 10:30:00,41.78,41.84,41.72,41.75,112943.0,26.3302,26.368,26.2924,26.3113,112943.0
2019-09-16 10:35:00,41.75,41.82,41.72,41.75,123948.0,26.3113,26.3554,26.2924,26.3113,123948.0
2019-09-16 10:40:00,41.75,41.83,41.64,41.76,182904.0,26.3113,26.3617,26.242,26.3176,182904.0
2019-09-16 10:45:00,41.75,41.79,41.67,41.75,122830.0,26.3113,26.3365,26.2609,26.3113,122830.0
2019-09-16 10:50:00,41.75,41.8,41.61,41.65,163437.0,26.3113,26.3428,26.2231,26.2483,163437.0
2019-09-16 10:55:00,41.65,41.71,41.62,41.68,148732.0,26.2483,26.2861,26.2294,26.2672,148732.0
2019-09-16 11:00:00,41.68,41.72,41.65,41.7,129058.0,26.2672,26.2924,26.2483,26.2798,129058.0
2019-09-16 11:05:00,41.7,41.8,41.67,41.71,136852.0,26.2798,26.3428,26.2609,26.2861,136852.0
2019-09-16 11:10:00,41.71,41.72,41.62,41.64,70400.0,26.2861,26.2924,26.2294,26.242,70400.0
2019-09-16 11:15:00,41.64,41.64,41.56,41.57,118200.0,26.242,26.242,26.1916,26.1979,118200.0
2019-09-16 11:20:00,41.57,41.61,41.5,41.61,146322.0,26.1979,26.2231,26.1538,26.2231,146322.0
2019-09-16 11:25:00,41.61,41.63,41.51,41.51,119756.0,26.2231,26.2357,26.1601,26.1601,119756.0
2019-09-16 11:30:00,41.52,41.57,41.44,41.45,206558.0,26.1664,26.1979,26.116,26.1223,206558.0
2019-09-16 11:35:00,41.45,41.52,41.38,41.39,256451.0,26.1223,26.1664,26.0781,26.0844,256451.0
2019-09-16 11:40:00,41.39,41.43,41.31,41.41,142137.0,26.0844,26.1096,26.034,26.097,142137.0
2019-09-16 11:45:00,41.41,41.5,41.4,41.49,168463.0,26.097,26.1538,26.0907,26.1475,168463.0
2019-09-16 11:50:00,41.49,41.49,41.39,41.44,199599.0,26.1475,26.1475,26.0844,26.116,199599.0
2019-09-16 11:55:00,41.44,41.44,41.37,41.44,182256.0,26.116,26.116,26.0718,26.116,182256.0
2019-09-16 12:00:00,41.45,41.49,41.36,41.37,81362.0,26.1223,26.1475,26.0655,26.0718,81362.0
2019-09-16 12:05:00,41.37,41.46,41.35,41.42,88533.0,26.0718,26.1286,26.0592,26.1033,88533.0
2019-09-16 12:10:00,41.41,41.52,41.36,41.5,149099.0,26.097,26.1664,26.0655,26.1538,149099.0
2019-09-16 12:15:00,41.49,41.55,41.44,41.51,136696.0,26.1475,26.1853,26.116,26.1601,136696.0
2019-09-16 12:20:00,41.51,41.61,41.46,41.49,112252.0,26.1601,26.2231,26.1286,26.1475,112252.0
2019-09-16 12:25:00,41.49,41.59,41.49,41.57,102850.0,26.1475,26.2105,26.1475,26.1979,102850.0
2019-09-16 12:30:00,41.58,41.59,41.51,41.52,89758.0,26.2042,26.2105,26.1601,26.1664,89758.0
2019-09-16 12:35:00,41.53,41.61,41.5,41.59,72223.0,26.1727,26.2231,26.1538,26.2105,72223.0
2019-09-16 12:40:00,41.59,41.61,41.53,41.57,113041.0,26.2105,26.2231,26.1727,26.1979,113041.0
2019-09-16 12:45:00,41.58,41.61,41.52,41.52,105962.0,26.2042,26.2231,26.1664,26.1664,105962.0
2019-09-16 12:50:00,41.52,41.58,41.5,41.55,117303.0,26.1664,26.2042,26.1538,26.1853,117303.0
2019-09-16 12:55:00,41.54,41.59,41.53,41.55,87523.0,26.179,26.2105,26.1727,26.1853,87523.0
2019-09-16 13:00:00,41.55,41.59,41.5,41.52,85339.0,26.1853,26.2105,26.1538,26.1664,85339.0
2019-09-16 13:05:00,41.52,41.54,41.45,41.46,89196.0,26.1664,26.179,26.1223,26.1286,89196.0
2019-09-16 13:10:00,41.47,41.51,41.44,41.49,91819.0,26.1349,26.1601,26.116,26.1475,91819.0
2019-09-16 13:15:00,41.5,41.54,41.49,41.51,79801.0,26.1538,26.179,26.1475,26.1601,79801.0
2019-09-16 13:20:00,41.51,41.51,41.47,41.5,88247.0,26.1601,26.1601,26.1349,26.1538,88247.0
2019-09-16 13:25:00,41.5,41.59,41.49,41.53,86331.0,26.1538,26.2105,26.1475,26.1727,86331.0
2019-09-16 13:30:00,41.54,41.56,41.5,41.55,172015.0,26.179,26.1916,26.1538,26.1853,172015.0
2019-09-16 13:35:00,41.55,41.59,41.54,41.57,94105.0,26.1853,26.2105,26.179,26.1979,94105.0
2019-09-16 13:40:00,41.56,41.6,41.56,41.57,61932.0,26.1916,26.2168,26.1916,26.1979,61932.0
2019-09-16 13:45:00,41.58,41.6,41.55,41.55,118205.0,26.2042,26.2168,26.1853,26.1853,118205.0
2019-09-16 13:50:00,41.55,41.56,41.51,41.52,102322.0,26.1853,26.1916,26.1601,26.1664,102322.0
2019-09-16 13:55:00,41.52,41.54,41.48,41.52,97747.0,26.1664,26.179,26.1412,26.1664,97747.0
2019-09-16 14:00:00,41.52,41.66,41.52,41.58,190649.0,26.1664,26.2546,26.1664,26.2042,190649.0
2019-09-16 14:05:00,41.58,41.63,41.55,41.62,62147.0,26.2042,26.2357,26.1853,26.2294,62147.0
2019-09-16 14:10:00,41.61,41.69,41.58,41.62,121916.0,26.2231,26.2735,26.2042,26.2294,121916.0
2019-09-16 14:15:00,41.62,41.63,41.57,41.59,95092.0,26.2294,26.2357,26.1979,26.2105,95092.0
2019-09-16 14:20:00,41.59,41.6,41.53,41.55,131150.0,26.2105,26.2168,26.1727,26.1853,131150.0
2019-09-16 14:25:00,41.55,41.57,41.43,41.5,167385.0,26.1853,26.1979,26.1096,26.1538,167385.0
2019-09-16 14:30:00,41.49,41.5,41.41,41.43,152883.0,26.1475,26.1538,26.097,26.1096,152883.0
2019-09-16 14:35:00,41.42,41.45,41.39,41.43,167890.0,26.1033,26.1223,26.0844,26.1096,167890.0
2019-09-16 14:40:00,41.42,41.46,41.37,41.41,231310.0,26.1033,26.1286,26.0718,26.097,231310.0
2019-09-16 14:45:00,41.41,41.42,41.35,41.39,156702.0,26.097,26.1033,26.0592,26.0844,156702.0
2019-09-16 14:50:00,41.4,41.4,41.37,41.39,68634.0,26.0907,26.0907,26.0718,26.0844,68634.0
2019-09-16 14:55:00,41.39,41.43,41.38,41.39,171942.0,26.0844,26.1096,26.0781,26.0844,171942.0
2019-09-16 15:00:00,41.39,41.41,41.36,41.4,91275.0,26.0844,26.097,26.0655,26.0907,91275.0
2019-09-16 15:05:00,41.4,41.48,41.39,41.46,172435.0,26.0907,26.1412,26.0844,26.1286,172435.0
2019-09-16 15:10:00,41.46,41.51,41.44,41.5,143076.0,26.1286,26.1601,26.116,26.1538,143076.0
2019-09-16 15:15:00,41.5,41.51,41.44,41.47,120573.0,26.1538,26.1601,26.116,26.1349,120573.0
2019-09-16 15:20:00,41.46,41.49,41.37,41.39,166802.0,26.1286,26.1475,26.0718,26.0844,166802.0
2019-09-16 15:25:00,41.38,41.42,41.36,41.41,147041.0,26.0781,26.1033,26.0655,26.097,147041.0
2019-09-16 15:30:00,41.41,41.44,41.37,41.38,155912.0,26.097,26.116,26.0718,26.0781,155912.0
2019-09-16 15:35:00,41.38,41.39,41.3,41.36,302067.0,26.0781,26.0844,26.0277,26.0655,302067.0
2019-09-16 15:40:00,41.35,41.37,41.27,41.3,364483.0,26.0592,26.0718,26.0088,26.0277,364483.0
2019-09-16 15:45:00,41.3,41.34,41.27,41.34,412764.0,26.0277,26.0529,26.0088,26.0529,412764.0
2019-09-16 15:50:00,41.34,41.43,41.33,41.42,393128.0,26.0529,26.1096,26.0466,26.1033,393128.0
2019-09-16 15:55:00,41.42,41.51,41.37,41.42,1135033.0,26.1033,26.1601,26.0718,26.1033,1135033.0
2019-09-17 09:30:00,41.5,41.51,41.25,41.32,368959.0,26.1538,26.1601,25.9962,26.0403,368959.0
2019-09-17 09:35:00,41.32,41.55,41.3,41.55,90426.0,26.0403,26.1853,26.0277,26.1853,90426.0
2019-09-17 09:40:00,41.55,41.69,41.45,41.68,157456.0,26.1853,26.2735,26.1223,26.2672,157456.0
2019-09-17 09:45:00,41.67,41.73,41.61,41.69,144370.0,26.2609,26.2987,26.2231,26.2735,144370.0
2019-09-17 09:50:00,41.68,41.8,41.68,41.74,253715.0,26.2672,26.3428,26.2672,26.305,253715.0
2019-09-17 09:55:00,41.73,41.78,41.67,41.72,147201.0,26.2987,26.3302,26.2609,26.2924,147201.0
2019-09-17 10:00:00,41.73,41.76,41.61,41.63,108184.0,26.2987,26.3176,26.2231,26.2357,108184.0
2019-09-17 10:05:00,41.62,41.73,41.6,41.67,113437.0,26.2294,26.2987,26.2168,26.2609,113437.0
2019-09-17 10:10:00,41.66,41.71,41.6,41.71,72523.0,26.2546,26.2861,26.2168,26.2861,72523.0
2019-09-17 10:15:00,41.71,41.71,41.58,41.6,119895.0,26.2861,26.2861,26.2042,26.2168,119895.0
2019-09-17 10:20:00,41.61,41.67,41.58,41.66,56572.0,26.2231,26.2609,26.2042,26.2546,56572.0
2019-09-17 10:25:00,41.67,41.71,41.63,41.71,126835.0,26.2609,26.2861,26.2357,26.2861,126835.0
2019-09-17 10:30:00,41.7,41.74,41.66,41.67,123336.0,26.2798,26.305,26.2546,26.2609,123336.0
2019-09-17 10:35:00,41.67,41.71,41.66,41.7,88579.0,26.2609,26.2861,26.2546,26.2798,88579.0
2019-09-17 10:40:00,41.71,41.74,41.67,41.71,77725.0,26.2861,26.305,26.2609,26.2861,77725.0
2019-09-17 10:45:00,41.71,41.79,41.69,41.71,343995.0,26.2861,26.3365,26.2735,26.2861,343995.0
2019-09-17 10:50:00,41.71,41.71,41.61,41.64,64346.0,26.2861,26.2861,26.2231,26.242,64346.0
2019-09-17 10:55:00,41.65,41.72,41.59,41.66,221814.0,26.2483,26.2924,26.2105,26.2546,221814.0
2019-09-17 11:00:00,41.65,41.69,41.63,41.65,94579.0,26.2483,26.2735,26.2357,26.2483,94579.0
2019-09-17 11:05:00,41.65,41.7,41.63,41.65,139786.0,26.2483,26.2798,26.2357,26.2483,139786.0
2019-09-17 11:10:00,41.64,41.67,41.62,41.67,39173.0,26.242,26.2609,26.2294,26.2609,39173.0
2019-09-17 11:15:00,41.66,41.68,41.63,41.65,79361.0,26.2546,26.2672,26.2357,26.2483,79361.0
2019-09-17 11:20:00,41.64,41.7,41.62,41.68,175818.0,26.242,26.2798,26.2294,26.2672,175818.0
2019-09-17 11:25:00,41.68,41.73,41.65,41.73,164803.0,26.2672,26.2987,26.2483,26.2987,164803.0
2019-09-17 11:30:00,41.72,41.78,41.65,41.66,173565.0,26.2924,26.3302,26.2483,26.2546,173565.0
2019-09-17 11:35:00,41.67,41.67,41.36,41.41,468704.0,26.2609,26.2609,26.0655,26.097,468704.0
2019-09-17 11:40:00,41.42,41.46,41.3,41.36,288613.0,26.1033,26.1286,26.0277,26.0655,288613.0
2019-09-17 11:45:00,41.36,41.59,41.36,41.59,157299.0,26.0655,26.2105,26.0655,26.2105,157299.0
2019-09-17 11:50:00,41.59,41.62,41.41,41.42,268010.0,26.2105,26.2294,26.097,26.1033,268010.0
2019-09-17 11:55:00,41.42,41.53,41.38,41.52,167085.0,26.1033,26.1727,26.0781,26.1664,167085.0
2019-09-17 12:00:00,41.51,41.61,41.36,41.38,229959.0,26.1601,26.2231,26.0655,26.0781,229959.0
2019-09-17 12:05:00,41.39,41.39,41.3,41.36,126022.0,26.0844,26.0844,26.0277,26.0655,126022.0
2019-09-17 12:10:00,41.35,41.49,41.33,41.45,141518.0,26.0592,26.1475,26.0466,26.1223,141518.0
2019-09-17 12:15:00,41.44,41.65,41.43,41.6,107019.0,26.116,26.2483,26.1096,26.2168,107019.0
2019-09-17 12:20:00,41.6,41.65,41.56,41.57,92304.0,26.2168,26.2483,26.1916,26.1979,92304.0
2019-09-17 12:25:00,41.58,41.59,41.49,41.5,108582.0,26.2042,26.2105,26.1475,26.1538,108582.0
2019-09-17 12:30:00,41.5,41.53,41.43,41.46,81533.0,26.1538,26.1727,26.1096,26.1286,81533.0
2019-09-17 12:35:00,41.46,41.51,41.41,41.51,70654.0,26.1286,26.1601,26.097,26.1601,70654.0
2019-09-17 12:40:00,41.5,41.61,41.5,41.56,61933.0,26.1538,26.2231,26.1538,26.1916,61933.0
2019-09-17 12:45:00,41.57,41.68,41.55,41.68,55216.0,26.1979,26.2672,26.1853,26.2672,55216.0
2019-09-17 12:50:00,41.67,41.68,41.6,41.63,61856.0,26.2609,26.2672,26.2168,26.2357,61856.0
2019-09-17 12:55:00,41.63,41.71,41.62,41.65,71782.0,26.2357,26.2861,26.2294,26.2483,71782.0
2019-09-17 13:00:00,41.65,41.66,41.51,41.54,96542.0,26.2483,26.2546,26.1601,26.179,96542.0
2019-09-17 13:05:00,41.55,41.6,41.54,41.59,38931.0,26.1853,26.2168,26.179,26.2105,38931.0
2019-09-17 13:10:00,41.6,41.63,41.56,41.63,72777.0,26.2168,26.2357,26.1916,26.2357,72777.0
2019-09-17 13:15:00,41.62,41.66,41.55,41.55,51908.0,26.2294,26.2546,26.1853,26.1853,51908.0
2019-09-17 13:20:00,41.55,41.56,41.49,41.54,51312.0,26.1853,26.1916,26.1475,26.179,51312.0
2019-09-17 13:25:00,41.55,41.55,41.45,41.45,58263.0,26.1853,26.1853,26.1223,26.1223,58263.0
2019-09-17 13:30:00,41.46,41.47,41.41,41.44,73703.0,26.1286,26.1349,26.097,26.116,73703.0
2019-09-17 13:35:00,41.45,41.49,41.44,41.47,49042.0,26.1223,26.1475,26.116,26.1349,49042.0
2019-09-17 13:40:00,41.46,41.47,41.43,41.44,54979.0,26.1286,26.1349,26.1096,26.116,54979.0
2019-09-17 13:45:00,41.44,41.46,41.37,41.38,86776.0,26.116,26.1286,26.0718,26.0781,86776.0
2019-09-17 13:50:00,41.38,41.39,41.35,41.37,38927.0,26.0781,26.0844,26.0592,26.0718,38927.0
2019-09-17 13:55:00,41.37,41.46,41.36,41.45,68563.0,26.0718,26.1286,26.0655,26.1223,68563.0
2019-09-17 14:00:00,41.46,41.47,41.35,41.36,90071.0,26.1286,26.1349,26.0592,26.0655,90071.0
2019-09-17 14:05:00,41.35,41.43,41.35,41.4,63608.0,26.0592,26.1096,26.0592,26.0907,63608.0
2019-09-17 14:10:00,41.4,41.46,41.32,41.33,66119.0,26.0907,26.1286,26.0403,26.0466,66119.0
2019-09-17 14:15:00,41.34,41.39,41.32,41.32,70186.0,26.0529,26.0844,26.0403,26.0403,70186.0
2019-09-17 14:20:00,41.32,41.4,41.31,41.38,71755.0,26.0403,26.0907,26.034,26.0781,71755.0
2019-09-17 14:25:00,41.38,41.38,41.3,41.31,78599.0,26.0781,26.0781,26.0277,26.034,78599.0
2019-09-17 14:30:00,41.31,41.33,41.28,41.28,87311.0,26.034,26.0466,26.0151,26.0151,87311.0
2019-09-17 14:35:00,41.29,41.33,41.26,41.32,66692.0,26.0214,26.0466,26.0025,26.0403,66692.0
2019-09-17 14:40:00,41.32,41.35,41.27,41.32,80704.0,26.0403,26.0592,26.0088,26.0403,80704.0
2019-09-17 14:45:00,41.32,41.38,41.31,41.36,65369.0,26.0403,26.0781,26.034,26.0655,65369.0
2019-09-17 14:50:00,41.36,41.4,41.33,41.34,74070.0,26.0655,26.0907,26.0466,26.0529,74070.0
2019-09-17 14:55:00,41.34,41.35,41.26,41.27,62274.0,26.0529,26.0592,26.0025,26.0088,62274.0
2019-09-17 15:00:00,41.27,41.32,41.26,41.3,68148.0,26.0088,26.0403,26.0025,26.0277,68148.0
2019-09-17 15:05:00,41.3,41.35,41.28,41.29,92089.0,26.0277,26.0592,26.0151,26.0214,92089.0
2019-09-17 15:10:00,41.29,41.31,41.25,41.27,89214.0,26.0214,26.034,25.9962,26.0088,89214.0
2019-09-17 15:15:00,41.27,41.33,41.26,41.31,65210.0,26.0088,26.0466,26.0025,26.034,65210.0
2019-09-17 15:20:00,41.31,41.38,41.31,41.35,78880.0,26.034,26.0781,26.034,26.0592,78880.0
2019-09-17 15:25:00,41.34,41.35,41.27,41.29,95667.0,26.0529,26.0592,26.0088,26.0214,95667.0
2019-09-17 15:30:00,41.29,41.3,41.25,41.27,91295.0,26.0214,26.0277,25.9962,26.0088,91295.0
2019-09-17 15:35:00,41.27,41.33,41.25,41.28,157517.0,26.0088,26.0466,25.9962,26.0151,157517.0
2019-09-17 15:40:00,41.28,41.31,41.26,41.3,114964.0,26.0151,26.034,26.0025,26.0277,114964.0
2019-09-17 15:45:00,41.3,41.34,41.28,41.3,96128.0,26.0277,26.0529,26.0151,26.0277,96128.0
2019-09-17 15:50:00,41.3,41.31,41.24,41.29,260536.0,26.0277,26.034,25.9899,26.0214,260536.0
2019-09-17 15:55:00,41.29,41.36,41.27,41.31,404858.0,26.0214,26.0655,26.0088,26.034,404858.0
2019-09-18 09:30:00,41.08,41.24,40.82,41.07,595952.0,25.8891,25.9899,25.7252,25.8828,595952.0
2019-09-18 09:35:00,41.1,41.23,41.04,41.16,161369.0,25.9017,25.9836,25.8639,25.9395,161369.0
2019-09-18 09:40:00,41.16,41.38,41.14,41.27,126981.0,25.9395,26.0781,25.9269,26.0088,126981.0
2019-09-18 09:45:00,41.27,41.3,41.15,41.16,112156.0,26.0088,26.0277,25.9332,25.9395,112156.0
2019-09-18 09:50:00,41.17,41.24,41.08,41.19,104943.0,25.9458,25.9899,25.8891,25.9584,104943.0
2019-09-18 09:55:00,41.19,41.23,41.1,41.17,116484.0,25.9584,25.9836,25.9017,25.9458,116484.0
2019-09-18 10:00:00,41.17,41.18,41.12,41.16,102763.0,25.9458,25.9521,25.9143,25.9395,102763.0
2019-09-18 10:05:00,41.15,41.3,41.15,41.25,101497.0,25.9332,26.0277,25.9332,25.9962,101497.0
2019-09-18 10:10:00,41.26,41.26,41.16,41.18,84732.0,26.0025,26.0025,25.9395,25.9521,84732.0
2019-09-18 10:15:00,41.19,41.21,41.13,41.16,62972.0,25.9584,25.971,25.9206,25.9395,62972.0
2019-09-18 10:20:00,41.17,41.24,41.12,41.21,73220.0,25.9458,25.9899,25.9143,25.971,73220.0
2019-09-18 10:25:00,41.22,41.25,41.2,41.23,71488.0,25.9773,25.9962,25.9647,25.9836,71488.0
2019-09-18 10:30:00,41.23,41.25,41.15,41.17,82807.0,25.9836,25.9962,25.9332,25.9458,82807.0
2019-09-18 10:35:00,41.16,41.18,41.09,41.14,58651.0,25.9395,25.9521,25.8954,25.9269,58651.0
2019-09-18 10:40:00,41.13,41.23,41.13,41.2,76781.0,25.9206,25.9836,25.9206,25.9647,76781.0
2019-09-18 10:45:00,41.2,41.23,41.16,41.18,55668.0,25.9647,25.9836,25.9395,25.9521,55668.0
2019-09-18 10:50:00,41.18,41.25,41.08,41.08,95230.0,25.9521,25.9962,25.8891,25.8891,95230.0
2019-09-18 10:55:00,41.09,41.09,40.97,40.99,190776.0,25.8954,25.8954,25.8198,25.8324,190776.0
2019-09-18 11:00:00,40.99,41.06,40.98,41.02,138897.0,25.8324,25.8765,25.8261,25.8513,138897.0
2019-09-18 11:05:00,41.02,41.04,41.0,41.02,81664.0,25.8513,25.8639,25.8387,25.8513,81664.0
2019-09-18 11:10:00,41.02,41.03,41.0,41.02,80405.0,25.8513,25.8576,25.8387,25.8513,80405.0
2019-09-18 11:15:00,41.02,41.09,41.01,41.05,158099.0,25.8513,25.8954,25.845,25.8702,158099.0
2019-09-18 11:20:00,41.04,41.06,41.02,41.04,115153.0,25.8639,25.8765,25.8513,25.8639,115153.0
2019-09-18 11:25:00,41.03,41.11,41.02,41.1,144713.0,25.8576,25.908,25.8513,25.9017,144713.0
2019-09-18 11:30:00,41.1,41.21,41.09,41.13,212402.0,25.9017,25.971,25.8954,25.9206,212402.0
2019-09-18 11:35:00,41.12,41.16,41.05,41.05,229997.0,25.9143,25.9395,25.8702,25.8702,229997.0
2019-09-18 11:40:00,41.05,41.14,41.05,41.13,103846.0,25.8702,25.9269,25.8702,25.9206,103846.0
2019-09-18 11:45:00,41.13,41.13,41.05,41.09,115105.0,25.9206,25.9206,25.8702,25.8954,115105.0
2019-09-18 11:50:00,41.1,41.13,41.05,41.06,213436.0,25.9017,25.9206,25.8702,25.8765,213436.0
2019-09-18 11:55:00,41.07,41.09,41.05,41.07,116065.0,25.8828,25.8954,25.8702,25.8828,116065.0
2019-09-18 12:00:00,41.07,41.15,41.06,41.12,85828.0,25.8828,25.9332,25.8765,25.9143,85828.0
2019-09-18 12:05:00,41.12,41.14,41.1,41.12,60833.0,25.9143,25.9269,25.9017,25.9143,60833.0
2019-09-18 12:10:00,41.11,41.12,41.08,41.08,74281.0,25.908,25.9143,25.8891,25.8891,74281.0
2019-09-18 12:15:00,41.08,41.09,41.0,41.02,67417.0,25.8891,25.8954,25.8387,25.8513,67417.0
2019-09-18 12:20:00,41.01,41.06,41.0,41.01,78995.0,25.845,25.8765,25.8387,25.845,78995.0
2019-09-18 12:25:00,41.01,41.02,40.91,40.93,107009.0,25.845,25.8513,25.7819,25.7945,107009.0
2019-09-18 12:30:00,40.94,40.98,40.92,40.95,55741.0,25.8008,25.8261,25.7882,25.8071,55741.0
2019-09-18 12:35:00,40.94,40.95,40.88,40.93,90981.0,25.8008,25.8071,25.763,25.7945,90981.0
2019-09-18 12:40:00,40.93,41.01,40.91,40.98,103806.0,25.7945,25.845,25.7819,25.8261,103806.0
2019-09-18 12:45:00,40.99,41.0,40.92,40.93,57375.0,25.8324,25.8387,25.7882,25.7945,57375.0
2019-09-18 12:50:00,40.94,40.95,40.86,40.87,76470.0,25.8008,25.8071,25.7504,25.7567,76470.0
2019-09-18 12:55:00,40.88,40.89,40.82,40.88,84654.0,25.763,25.7693,25.7252,25.763,84654.0
2019-09-18 13:00:00,40.88,40.95,40.82,40.85,113902.0,25.763,25.8071,25.7252,25.7441,113902.0
2019-09-18 13:05:00,40.84,40.95,40.84,40.94,68099.0,25.7378,25.8071,25.7378,25.8008,68099.0
2019-09-18 13:10:00,40.95,40.98,40.9,40.96,78363.0,25.8071,25.8261,25.7756,25.8134,78363.0
2019-09-18 13:15:00,40.96,40.98,40.94,40.95,77061.0,25.8134,25.8261,25.8008,25.8071,77061.0
2019-09-18 13:20:00,40.95,40.96,40.89,40.92,330463.0,25.8071,25.8134,25.7693,25.7882,330463.0
2019-09-18 13:25:00,40.92,40.93,40.87,40.88,79599.0,25.7882,25.7945,25.7567,25.763,79599.0
2019-09-18 13:30:00,40.89,40.9,40.84,40.86,127363.0,25.7693,25.7756,25.7378,25.7504,127363.0
2019-09-18 13:35:00,40.86,40.9,40.85,40.86,71656.0,25.7504,25.7756,25.7441,25.7504,71656.0
2019-09-18 13:40:00,40.87,40.87,40.8,40.84,144055.0,25.7567,25.7567,25.7126,25.7378,144055.0
2019-09-18 13:45:00,40.84,40.85,40.82,40.83,52360.0,25.7378,25.7441,25.7252,25.7315,52360.0
2019-09-18 13:50:00,40.84,40.92,40.8,40.89,85046.0,25.7378,25.7882,25.7126,25.7693,85046.0
2019-09-18 13:55:00,40.88,40.92,40.86,40.88,74228.0,25.763,25.7882,25.7504,25.763,74228.0
2019-09-18 14:00:00,40.88,40.99,40.87,40.93,240528.0,25.763,25.8324,25.7567,25.7945,240528.0
2019-09-18 14:05:00,40.94,40.95,40.89,40.9,104626.0,25.8008,25.8071,25.7693,25.7756,104626.0
2019-09-18 14:10:00,40.9,40.9,40.77,40.77,119206.0,25.7756,25.7756,25.6937,25.6937,119206.0
2019-09-18 14:15:00,40.77,40.81,40.76,40.79,85271.0,25.6937,25.7189,25.6874,25.7063,85271.0
2019-09-18 14:20:00,40.78,40.86,40.77,40.8,68615.0,25.7,25.7504,25.6937,25.7126,68615.0
2019-09-18 14:25:00,40.8,40.9,40.8,40.89,85895.0,25.7126,25.7756,25.7126,25.7693,85895.0
2019-09-18 14:30:00,40.88,40.89,40.8,40.85,92691.0,25.763,25.7693,25.7126,25.7441,92691.0
2019-09-18 14:35:00,40.86,40.87,40.77,40.79,108335.0,25.7504,25.7567,25.6937,25.7063,108335.0
2019-09-18 14:40:00,40.79,40.83,40.75,40.82,112416.0,25.7063,25.7315,25.6811,25.7252,112416.0
2019-09-18 14:45:00,40.82,40.86,40.8,40.85,72631.0,25.7252,25.7504,25.7126,25.7441,72631.0
2019-09-18 14:50:00,40.84,40.94,40.84,40.86,82516.0,25.7378,25.8008,25.7378,25.7504,82516.0
2019-09-18 14:55:00,40.86,40.88,40.85,40.87,62964.0,25.7504,25.763,25.7441,25.7567,62964.0
2019-09-18 15:00:00,40.87,40.89,40.84,40.87,70921.0,25.7567,25.7693,25.7378,25.7567,70921.0
2019-09-18 15:05:00,40.87,40.88,40.8,40.8,83351.0,25.7567,25.763,25.7126,25.7126,83351.0
2019-09-18 15:10:00,40.8,40.83,40.75,40.82,124920.0,25.7126,25.7315,25.6811,25.7252,124920.0
2019-09-18 15:15:00,40.82,40.9,40.81,40.9,98953.0,25.7252,25.7756,25.7189,25.7756,98953.0
2019-09-18 15:20:00,40.9,40.94,40.85,40.88,92284.0,25.7756,25.8008,25.7441,25.763,92284.0
2019-09-18 15:25:00,40.89,40.89,40.86,40.89,77559.0,25.7693,25.7693,25.7504,25.7693,77559.0
2019-09-18 15:30:00,40.89,41.0,40.87,40.99,115852.0,25.7693,25.8387,25.7567,25.8324,115852.0
2019-09-18 15:35:00,40.98,41.01,40.96,40.99,237706.0,25.8261,25.845,25.8134,25.8324,237706.0
2019-09-18 15:40:00,40.99,41.01,40.9,40.94,188711.0,25.8324,25.845,25.7756,25.8008,188711.0
2019-09-18 15:45:00,40.93,40.95,40.91,40.94,152183.0,25.7945,25.8071,25.7819,25.8008,152183.0
2019-09-18 15:50:00,40.94,40.99,40.93,40.99,222951.0,25.8008,25.8324,25.7945,25.8324,222951.0
2019-09-18 15:55:00,40.98,41.0,40.84,40.85,907586.0,25.8261,25.8387,25.7378,25.7441,907586.0
2019-09-19 09:30:00,40.86,41.05,40.77,40.98,418311.0,25.7504,25.8702,25.6937,25.8261,418311.0
2019-09-19 09:35:00,40.98,41.02,40.88,40.91,212255.0,25.8261,25.8513,25.763,25.7819,212255.0
2019-09-19 09:40:00,40.93,40.97,40.85,40.91,264460.0,25.7945,25.8198,25.7441,25.7819,264460.0
2019-09-19 09:45:00,40.91,40.97,40.85,40.9,178201.0,25.7819,25.8198,25.7441,25.7756,178201.0
2019-09-19 09:50:00,40.89,40.91,40.8,40.89,84533.0,25.7693,25.7819,25.7126,25.7693,84533.0
2019-09-19 09:55:00,40.9,40.92,40.84,40.85,87595.0,25.7756,25.7882,25.7378,25.7441,87595.0
2019-09-19 10:00:00,40.86,40.88,40.81,40.84,106068.0,25.7504,25.763,25.7189,25.7378,106068.0
2019-09-19 10:05:00,40.84,40.88,40.82,40.84,128009.0,25.7378,25.763,25.7252,25.7378,128009.0
2019-09-19 10:10:00,40.84,40.87,40.82,40.84,183889.0,25.7378,25.7567,25.7252,25.7378,183889.0
2019-09-19 10:15:00,40.85,40.85,40.75,40.82,134258.0,25.7441,25.7441,25.6811,25.7252,134258.0
2019-09-19 10:20:00,40.83,40.83,40.76,40.77,97154.0,25.7315,25.7315,25.6874,25.6937,97154.0
2019-09-19 10:25:00,40.77,40.83,40.74,40.78,106392.0,25.6937,25.7315,25.6748,25.7,106392.0
2019-09-19 10:30:00,40.78,40.82,40.75,40.77,98863.0,25.7,25.7252,25.6811,25.6937,98863.0
2019-09-19 10:35:00,40.77,40.78,40.59,40.67,223791.0,25.6937,25.7,25.5803,25.6307,223791.0
2019-09-19 10:40:00,40.67,40.78,40.66,40.75,122347.0,25.6307,25.7,25.6244,25.6811,122347.0
2019-09-19 10:45:00,40.74,40.74,40.67,40.7,71800.0,25.6748,25.6748,25.6307,25.6496,71800.0
2019-09-19 10:50:00,40.69,40.7,40.64,40.66,96445.0,25.6433,25.6496,25.6118,25.6244,96445.0
2019-09-19 10:55:00,40.66,40.72,40.63,40.64,150924.0,25.6244,25.6622,25.6055,25.6118,150924.0
2019-09-19 11:00:00,40.64,40.69,40.63,40.65,205863.0,25.6118,25.6433,25.6055,25.6181,205863.0
2019-09-19 11:05:00,40.65,40.66,40.44,40.59,333071.0,25.6181,25.6244,25.4857,25.5803,333071.0
2019-09-19 11:10:00,40.58,40.61,40.54,40.56,84754.0,25.574,25.5929,25.5488,25.5614,84754.0
2019-09-19 11:15:00,40.56,40.58,40.53,40.56,113852.0,25.5614,25.574,25.5425,25.5614,113852.0
2019-09-19 11:20:00,40.56,40.57,40.53,40.55,141571.0,25.5614,25.5677,25.5425,25.5551,141571.0
2019-09-19 11:25:00,40.54,40.56,40.53,40.53,101106.0,25.5488,25.5614,25.5425,25.5425,101106.0
2019-09-19 11:30:00,40.53,40.6,40.51,40.59,116690.0,25.5425,25.5866,25.5299,25.5803,116690.0
2019-09-19 11:35:00,40.59,40.61,40.54,40.55,150140.0,25.5803,25.5929,25.5488,25.5551,150140.0
2019-09-19 11:40:00,40.54,40.58,40.52,40.58,100270.0,25.5488,25.574,25.5362,25.574,100270.0
2019-09-19 11:45:00,40.58,40.61,40.55,40.58,105133.0,25.574,25.5929,25.5551,25.574,105133.0
2019-09-19 11:50:00,40.58,40.62,40.57,40.6,83623.0,25.574,25.5992,25.5677,25.5866,83623.0
2019-09-19 11:55:00,40.59,40.63,40.57,40.58,230596.0,25.5803,25.6055,25.5677,25.574,230596.0
2019-09-19 12:00:00,40.57,40.58,40.2,40.22,665973.0,25.5677,25.574,25.3345,25.3471,665973.0
2019-09-19 12:05:00,40.23,40.34,40.18,40.24,315174.0,25.3534,25.4227,25.3219,25.3597,315174.0
2019-09-19 12:10:00,40.24,40.27,40.05,40.17,396372.0,25.3597,25.3786,25.24,25.3156,396372.0
2019-09-19 12:15:00,40.16,40.28,40.15,40.21,153984.0,25.3093,25.3849,25.303,25.3408,153984.0
2019-09-19 12:20:00,40.22,40.27,40.03,40.05,244730.0,25.3471,25.3786,25.2274,25.24,244730.0
2019-09-19 12:25:00,40.05,40.06,39.9,39.92,588884.0,25.24,25.2463,25.1454,25.158,588884.0
2019-09-19 12:30:00,39.92,40.06,39.91,40.03,231982.0,25.158,25.2463,25.1517,25.2274,231982.0
2019-09-19 12:35:00,40.02,40.15,40.01,40.14,211747.0,25.2211,25.303,25.2147,25.2967,211747.0
2019-09-19 12:40:00,40.13,40.19,40.06,40.18,173945.0,25.2904,25.3282,25.2463,25.3219,173945.0
2019-09-19 12:45:00,40.17,40.22,40.12,40.15,207613.0,25.3156,25.3471,25.2841,25.303,207613.0
2019-09-19 12:50:00,40.15,40.16,39.99,40.03,265437.0,25.303,25.3093,25.2021,25.2274,265437.0
2019-09-19 12:55:00,40.04,40.11,39.98,40.07,187676.0,25.2337,25.2778,25.1958,25.2526,187676.0
2019-09-19 13:00:00,40.09,40.35,40.05,40.34,242462.0,25.2652,25.429,25.24,25.4227,242462.0
2019-09-19 13:05:00,40.34,40.35,40.2,40.22,104752.0,25.4227,25.429,25.3345,25.3471,104752.0
2019-09-19 13:10:00,40.21,40.23,40.18,40.2,119278.0,25.3408,25.3534,25.3219,25.3345,119278.0
2019-09-19 13:15:00,40.21,40.26,40.02,40.11,253517.0,25.3408,25.3723,25.2211,25.2778,253517.0
2019-09-19 13:20:00,40.11,40.14,40.06,40.09,113893.0,25.2778,25.2967,25.2463,25.2652,113893.0
2019-09-19 13:25:00,40.09,40.09,39.9,40.01,305585.0,25.2652,25.2652,25.1454,25.2147,305585.0
2019-09-19 13:30:00,40.0,40.02,39.95,39.99,131243.0,25.2084,25.2211,25.1769,25.2021,131243.0
2019-09-19 13:35:00,39.99,40.04,39.96,40.02,129949.0,25.2021,25.2337,25.1832,25.2211,129949.0
2019-09-19 13:40:00,40.02,40.04,40.0,40.02,125102.0,25.2211,25.2337,25.2084,25.2211,125102.0
2019-09-19 13:45:00,40.02,40.03,39.74,39.78,324389.0,25.2211,25.2274,25.0446,25.0698,324389.0
2019-09-19 13:50:00,39.78,39.98,39.78,39.93,172163.0,25.0698,25.1958,25.0698,25.1643,172163.0
2019-09-19 13:55:00,39.93,39.99,39.91,39.94,188202.0,25.1643,25.2021,25.1517,25.1706,188202.0
2019-09-19 14:00:00,39.95,40.02,39.9,39.91,207599.0,25.1769,25.2211,25.1454,25.1517,207599.0
2019-09-19 14:05:00,39.9,39.91,39.78,39.81,259737.0,25.1454,25.1517,25.0698,25.0887,259737.0
2019-09-19 14:10:00,39.8,39.81,39.62,39.66,388324.0,25.0824,25.0887,24.969,24.9942,388324.0
2019-09-19 14:15:00,39.67,39.71,39.4,39.52,437906.0,25.0005,25.0257,24.8303,24.9059,437906.0
2019-09-19 14:20:00,39.52,39.66,39.3,39.65,454574.0,24.9059,24.9942,24.7673,24.9879,454574.0
2019-09-19 14:25:00,39.66,39.69,39.36,39.38,278993.0,24.9942,25.0131,24.8051,24.8177,278993.0
2019-09-19 14:30:00,39.38,39.5,39.35,39.43,240308.0,24.8177,24.8933,24.7988,24.8492,240308.0
2019-09-19 14:35:00,39.43,39.44,39.36,39.39,264669.0,24.8492,24.8555,24.8051,24.824,264669.0
2019-09-19 14:40:00,39.39,39.48,39.38,39.46,230398.0,24.824,24.8807,24.8177,24.8681,230398.0
2019-09-19 14:45:00,39.47,39.47,39.38,39.41,173763.0,24.8744,24.8744,24.8177,24.8366,173763.0
2019-09-19 14:50:00,39.41,39.62,39.4,39.59,317723.0,24.8366,24.969,24.8303,24.9501,317723.0
2019-09-19 14:55:00,39.59,39.72,39.51,39.69,263032.0,24.9501,25.032,24.8996,25.0131,263032.0
2019-09-19 15:00:00,39.69,39.78,39.65,39.78,305457.0,25.0131,25.0698,24.9879,25.0698,305457.0
2019-09-19 15:05:00,39.78,39.79,39.7,39.74,320036.0,25.0698,25.0761,25.0194,25.0446,320036.0
2019-09-19 15:10:00,39.74,39.81,39.71,39.8,207211.0,25.0446,25.0887,25.0257,25.0824,207211.0
2019-09-19 15:15:00,39.81,39.97,39.8,39.97,193634.0,25.0887,25.1895,25.0824,25.1895,193634.0
2019-09-19 15:20:00,39.97,40.18,39.96,40.12,346198.0,25.1895,25.3219,25.1832,25.2841,346198.0
2019-09-19 15:25:00,40.12,40.19,40.05,40.06,213447.0,25.2841,25.3282,25.24,25.2463,213447.0
2019-09-19 15:30:00,40.06,40.08,39.99,40.03,245719.0,25.2463,25.2589,25.2021,25.2274,245719.0
2019-09-19 15:35:00,40.02,40.09,40.01,40.05,192382.0,25.2211,25.2652,25.2147,25.24,192382.0
2019-09-19 15:40:00,40.06,40.09,40.02,40.05,189986.0,25.2463,25.2652,25.2211,25.24,189986.0
2019-09-19 15:45:00,40.05,40.08,40.04,40.05,248129.0,25.24,25.2589,25.2337,25.24,248129.0
2019-09-19 15:50:00,40.05,40.07,39.98,40.07,375135.0,25.24,25.2526,25.1958,25.2526,375135.0
2019-09-19 15:55:00,40.07,40.14,40.03,40.12,750356.0,25.2526,25.2967,25.2274,25.2841,750356.0
2019-09-20 09:30:00,40.4,40.45,40.21,40.35,2844849.0,25.4605,25.492,25.3408,25.429,2844849.0
2019-09-20 09:35:00,40.37,40.37,40.23,40.25,285609.0,25.4416,25.4416,25.3534,25.366,285609.0
2019-09-20 09:40:00,40.24,40.3,40.14,40.15,250338.0,25.3597,25.3975,25.2967,25.303,250338.0
2019-09-20 09:45:00,40.15,40.25,40.13,40.2,158658.0,25.303,25.366,25.2904,25.3345,158658.0
2019-09-20 09:50:00,40.21,40.37,40.19,40.3,216649.0,25.3408,25.4416,25.3282,25.3975,216649.0
2019-09-20 09:55:00,40.3,40.33,40.23,40.29,201397.0,25.3975,25.4164,25.3534,25.3912,201397.0
2019-09-20 10:00:00,40.29,40.54,40.28,40.47,372873.0,25.3912,25.5488,25.3849,25.5046,372873.0
2019-09-20 10:05:00,40.46,40.64,40.4,40.54,212690.0,25.4983,25.6118,25.4605,25.5488,212690.0
2019-09-20 10:10:00,40.54,40.64,40.39,40.43,124432.0,25.5488,25.6118,25.4542,25.4794,124432.0
2019-09-20 10:15:00,40.42,40.47,40.31,40.32,238461.0,25.4731,25.5046,25.4038,25.4101,238461.0
2019-09-20 10:20:00,40.32,40.37,40.03,40.05,306255.0,25.4101,25.4416,25.2274,25.24,306255.0
2019-09-20 10:25:00,40.05,40.15,40.04,40.11,310747.0,25.24,25.303,25.2337,25.2778,310747.0
2019-09-20 10:30:00,40.12,40.2,40.06,40.07,250467.0,25.2841,25.3345,25.2463,25.2526,250467.0
2019-09-20 10:35:00,40.07,40.16,40.03,40.11,366679.0,25.2526,25.3093,25.2274,25.2778,366679.0
2019-09-20 10:40:00,40.11,40.31,40.1,40.11,309676.0,25.2778,25.4038,25.2715,25.2778,309676.0
2019-09-20 10:45:00,40.1,40.11,39.95,40.03,297787.0,25.2715,25.2778,25.1769,25.2274,297787.0
2019-09-20 10:50:00,40.03,40.14,40.02,40.12,135409.0,25.2274,25.2967,25.2211,25.2841,135409.0
2019-09-20 10:55:00,40.11,40.2,40.04,40.18,112015.0,25.2778,25.3345,25.2337,25.3219,112015.0
2019-09-20 11:00:00,40.16,40.32,40.11,40.32,121748.0,25.3093,25.4101,25.2778,25.4101,121748.0
2019-09-20 11:05:00,40.32,40.36,40.24,40.33,161363.0,25.4101,25.4353,25.3597,25.4164,161363.0
2019-09-20 11:10:00,40.33,40.37,40.32,40.34,103072.0,25.4164,25.4416,25.4101,25.4227,103072.0
2019-09-20 11:15:00,40.32,40.32,40.25,40.32,105219.0,25.4101,25.4101,25.366,25.4101,105219.0
2019-09-20 11:20:00,40.32,40.41,40.31,40.38,82477.0,25.4101,25.4668,25.4038,25.4479,82477.0
2019-09-20 11:25:00,40.37,40.43,40.31,40.38,179248.0,25.4416,25.4794,25.4038,25.4479,179248.0
2019-09-20 11:30:00,40.38,40.47,40.35,40.47,118888.0,25.4479,25.5046,25.429,25.5046,118888.0
2019-09-20 11:35:00,40.47,40.49,40.44,40.48,180025.0,25.5046,25.5173,25.4857,25.5109,180025.0
2019-09-20 11:40:00,40.48,40.65,40.47,40.59,197149.0,25.5109,25.6181,25.5046,25.5803,197149.0
2019-09-20 11:45:00,40.59,40.63,40.51,40.59,116367.0,25.5803,25.6055,25.5299,25.5803,116367.0
2019-09-20 11:50:00,40.58,40.61,40.49,40.53,89126.0,25.574,25.5929,25.5173,25.5425,89126.0
2019-09-20 11:55:00,40.53,40.59,40.45,40.54,160566.0,25.5425,25.5803,25.492,25.5488,160566.0
2019-09-20 12:00:00,40.54,40.55,40.45,40.5,95721.0,25.5488,25.5551,25.492,25.5236,95721.0
2019-09-20 12:05:00,40.51,40.56,40.44,40.56,61148.0,25.5299,25.5614,25.4857,25.5614,61148.0
2019-09-20 12:10:00,40.55,40.58,40.54,40.57,48534.0,25.5551,25.574,25.5488,25.5677,48534.0
2019-09-20 12:15:00,40.58,40.58,40.48,40.55,62107.0,25.574,25.574,25.5109,25.5551,62107.0
2019-09-20 12:20:00,40.54,40.59,40.53,40.54,43567.0,25.5488,25.5803,25.5425,25.5488,43567.0
2019-09-20 12:25:00,40.54,40.64,40.54,40.63,87232.0,25.5488,25.6118,25.5488,25.6055,87232.0
2019-09-20 12:30:00,40.63,40.86,40.62,40.8,348319.0,25.6055,25.7504,25.5992,25.7126,348319.0
2019-09-20 12:35:00,40.81,41.15,40.81,41.15,394699.0,25.7189,25.9332,25.7189,25.9332,394699.0
2019-09-20 12:40:00,41.15,41.16,40.97,41.15,260278.0,25.9332,25.9395,25.8198,25.9332,260278.0
2019-09-20 12:45:00,41.15,41.24,41.11,41.19,283645.0,25.9332,25.9899,25.908,25.9584,283645.0
2019-09-20 12:50:00,41.18,41.32,41.14,41.15,248458.0,25.9521,26.0403,25.9269,25.9332,248458.0
2019-09-20 12:55:00,41.14,41.24,41.12,41.22,219898.0,25.9269,25.9899,25.9143,25.9773,219898.0
2019-09-20 13:00:00,41.21,41.25,41.18,41.23,163179.0,25.971,25.9962,25.9521,25.9836,163179.0
2019-09-20 13:05:00,41.22,41.25,40.73,40.79,422352.0,25.9773,25.9962,25.6685,25.7063,422352.0
2019-09-20 13:10:00,40.79,40.91,40.64,40.65,318156.0,25.7063,25.7819,25.6118,25.6181,318156.0
2019-09-20 13:15:00,40.63,40.76,40.53,40.76,259839.0,25.6055,25.6874,25.5425,25.6874,259839.0
2019-09-20 13:20:00,40.77,40.82,40.68,40.82,129702.0,25.6937,25.7252,25.637,25.7252,129702.0
2019-09-20 13:25:00,40.82,40.88,40.78,40.83,213076.0,25.7252,25.763,25.7,25.7315,213076.0
2019-09-20 13:30:00,40.84,40.94,40.75,40.79,301724.0,25.7378,25.8008,25.6811,25.7063,301724.0
2019-09-20 13:35:00,40.79,40.84,40.73,40.77,70352.0,25.7063,25.7378,25.6685,25.6937,70352.0
2019-09-20 13:40:00,40.77,40.78,40.65,40.73,116110.0,25.6937,25.7,25.6181,25.6685,116110.0
2019-09-20 13:45:00,40.73,40.74,40.59,40.6,122272.0,25.6685,25.6748,25.5803,25.5866,122272.0
2019-09-20 13:50:00,40.59,40.63,40.58,40.62,180410.0,25.5803,25.6055,25.574,25.5992,180410.0
2019-09-20 13:55:00,40.62,40.69,40.61,40.68,135524.0,25.5992,25.6433,25.5929,25.637,135524.0
2019-09-20 14:00:00,40.68,40.78,40.63,40.73,311845.0,25.637,25.7,25.6055,25.6685,311845.0
2019-09-20 14:05:00,40.73,40.95,40.73,40.85,157087.0,25.6685,25.8071,25.6685,25.7441,157087.0
2019-09-20 14:10:00,40.88,40.88,40.78,40.84,105994.0,25.763,25.763,25.7,25.7378,105994.0
2019-09-20 14:15:00,40.83,40.85,40.76,40.77,92054.0,25.7315,25.7441,25.6874,25.6937,92054.0
2019-09-20 14:20:00,40.77,40.83,40.76,40.8,91619.0,25.6937,25.7315,25.6874,25.7126,91619.0
2019-09-20 14:25:00,40.8,40.88,40.76,40.8,319928.0,25.7126,25.763,25.6874,25.7126,319928.0
2019-09-20 14:30:00,40.8,40.85,40.79,40.84,100632.0,25.7126,25.7441,25.7063,25.7378,100632.0
2019-09-20 14:35:00,40.84,40.86,40.81,40.84,169576.0,25.7378,25.7504,25.7189,25.7378,169576.0
2019-09-20 14:40:00,40.84,40.85,40.81,40.82,168377.0,25.7378,25.7441,25.7189,25.7252,168377.0
2019-09-20 14:45:00,40.82,40.87,40.73,40.76,150480.0,25.7252,25.7567,25.6685,25.6874,150480.0
2019-09-20 14:50:00,40.76,41.08,40.76,41.0,298324.0,25.6874,25.8891,25.6874,25.8387,298324.0
2019-09-20 14:55:00,40.99,40.99,40.85,40.86,142121.0,25.8324,25.8324,25.7441,25.7504,142121.0
2019-09-20 15:00:00,40.86,40.91,40.85,40.9,74946.0,25.7504,25.7819,25.7441,25.7756,74946.0
2019-09-20 15:05:00,40.9,40.95,40.84,40.94,190712.0,25.7756,25.8071,25.7378,25.8008,190712.0
2019-09-20 15:10:00,40.93,41.0,40.91,40.95,209270.0,25.7945,25.8387,25.7819,25.8071,209270.0
2019-09-20 15:15:00,40.95,40.96,40.86,40.9,88738.0,25.8071,25.8134,25.7504,25.7756,88738.0
2019-09-20 15:20:00,40.9,40.95,40.84,40.86,268441.0,25.7756,25.8071,25.7378,25.7504,268441.0
2019-09-20 15:25:00,40.87,40.87,40.76,40.84,88036.0,25.7567,25.7567,25.6874,25.7378,88036.0
2019-09-20 15:30:00,40.83,40.84,40.73,40.73,163806.0,25.7315,25.7378,25.6685,25.6685,163806.0
2019-09-20 15:35:00,40.74,40.76,40.69,40.75,162751.0,25.6748,25.6874,25.6433,25.6811,162751.0
2019-09-20 15:40:00,40.75,40.77,40.71,40.77,192792.0,25.6811,25.6937,25.6559,25.6937,192792.0
2019-09-20 15:45:00,40.76,40.79,40.7,40.74,297393.0,25.6874,25.7063,25.6496,25.6748,297393.0
2019-09-20 15:50:00,40.75,40.79,40.7,40.74,369384.0,25.6811,25.7063,25.6496,25.6748,369384.0
2019-09-20 15:55:00,40.73,40.91,40.71,40.8,1115944.0,25.6685,25.7819,25.6559,25.7126,1115944.0
2019-09-23 09:30:00,40.63,40.74,40.52,40.64,308276.0,25.6055,25.6748,25.5362,25.6118,308276.0
2019-09-23 09:35:00,40.62,40.79,40.57,40.77,102314.0,25.5992,25.7063,25.5677,25.6937,102314.0
2019-09-23 09:40:00,40.77,40.97,40.75,40.97,88492.0,25.6937,25.8198,25.6811,25.8198,88492.0
2019-09-23 09:45:00,40.98,41.14,40.95,41.13,264479.0,25.8261,25.9269,25.8071,25.9206,264479.0
2019-09-23 09:50:00,41.14,41.16,41.04,41.07,137913.0,25.9269,25.9395,25.8639,25.8828,137913.0
2019-09-23 09:55:00,41.08,41.16,41.04,41.15,54910.0,25.8891,25.9395,25.8639,25.9332,54910.0
2019-09-23 10:00:00,41.15,41.38,41.15,41.37,138197.0,25.9332,26.0781,25.9332,26.0718,138197.0
2019-09-23 10:05:00,41.37,41.44,41.32,41.4,203902.0,26.0718,26.116,26.0403,26.0907,203902.0
2019-09-23 10:10:00,41.4,41.47,41.34,41.42,127701.0,26.0907,26.1349,26.0529,26.1033,127701.0
2019-09-23 10:15:00,41.42,41.49,41.37,41.49,98757.0,26.1033,26.1475,26.0718,26.1475,98757.0
2019-09-23 10:20:00,41.48,41.49,41.3,41.35,111893.0,26.1412,26.1475,26.0277,26.0592,111893.0
2019-09-23 10:25:00,41.36,41.38,41.23,41.25,126036.0,26.0655,26.0781,25.9836,25.9962,126036.0
2019-09-23 10:30:00,41.27,41.37,41.24,41.26,162227.0,26.0088,26.0718,25.9899,26.0025,162227.0
2019-09-23 10:35:00,41.26,41.36,41.25,41.34,149217.0,26.0025,26.0655,25.9962,26.0529,149217.0
2019-09-23 10:40:00,41.35,41.44,41.34,41.37,73938.0,26.0592,26.116,26.0529,26.0718,73938.0
2019-09-23 10:45:00,41.38,41.39,41.3,41.32,138908.0,26.0781,26.0844,26.0277,26.0403,138908.0
2019-09-23 10:50:00,41.31,41.39,41.3,41.39,100896.0,26.034,26.0844,26.0277,26.0844,100896.0
2019-09-23 10:55:00,41.38,41.4,41.32,41.39,77141.0,26.0781,26.0907,26.0403,26.0844,77141.0
2019-09-23 11:00:00,41.39,41.44,41.37,41.44,117247.0,26.0844,26.116,26.0718,26.116,117247.0
2019-09-23 11:05:00,41.43,41.53,41.43,41.52,128373.0,26.1096,26.1727,26.1096,26.1664,128373.0
2019-09-23 11:10:00,41.52,41.6,41.5,41.58,141011.0,26.1664,26.2168,26.1538,26.2042,141011.0
2019-09-23 11:15:00,41.58,41.61,41.54,41.56,84568.0,26.2042,26.2231,26.179,26.1916,84568.0
2019-09-23 11:20:00,41.56,41.59,41.49,41.54,167268.0,26.1916,26.2105,26.1475,26.179,167268.0
2019-09-23 11:25:00,41.54,41.56,41.49,41.53,53023.0,26.179,26.1916,26.1475,26.1727,53023.0
2019-09-23 11:30:00,41.52,41.58,41.49,41.53,71928.0,26.1664,26.2042,26.1475,26.1727,71928.0
2019-09-23 11:35:00,41.53,41.56,41.51,41.54,59260.0,26.1727,26.1916,26.1601,26.179,59260.0
2019-09-23 11:40:00,41.54,41.55,41.51,41.52,40387.0,26.179,26.1853,26.1601,26.1664,40387.0
2019-09-23 11:45:00,41.52,41.57,41.47,41.54,104061.0,26.1664,26.1979,26.1349,26.179,104061.0
2019-09-23 11:50:00,41.55,41.56,41.51,41.53,32028.0,26.1853,26.1916,26.1601,26.1727,32028.0
2019-09-23 11:55:00,41.52,41.54,41.46,41.52,71512.0,26.1664,26.179,26.1286,26.1664,71512.0
2019-09-23 12:00:00,41.52,41.54,41.47,41.47,65471.0,26.1664,26.179,26.1349,26.1349,65471.0
2019-09-23 12:05:00,41.48,41.49,41.46,41.48,112387.0,26.1412,26.1475,26.1286,26.1412,112387.0
2019-09-23 12:10:00,41.47,41.48,41.41,41.43,133948.0,26.1349,26.1412,26.097,26.1096,133948.0
2019-09-23 12:15:00,41.43,41.46,41.29,41.34,103165.0,26.1096,26.1286,26.0214,26.0529,103165.0
2019-09-23 12:20:00,41.33,41.34,41.24,41.29,81390.0,26.0466,26.0529,25.9899,26.0214,81390.0
2019-09-23 12:25:00,41.29,41.3,41.23,41.29,85304.0,26.0214,26.0277,25.9836,26.0214,85304.0
2019-09-23 12:30:00,41.29,41.32,41.26,41.29,76387.0,26.0214,26.0403,26.0025,26.0214,76387.0
2019-09-23 12:35:00,41.28,41.29,41.21,41.22,40347.0,26.0151,26.0214,25.971,25.9773,40347.0
2019-09-23 12:40:00,41.22,41.26,41.19,41.21,49240.0,25.9773,26.0025,25.9584,25.971,49240.0
2019-09-23 12:45:00,41.21,41.21,41.13,41.18,102337.0,25.971,25.971,25.9206,25.9521,102337.0
2019-09-23 12:50:00,41.18,41.22,41.17,41.18,63072.0,25.9521,25.9773,25.9458,25.9521,63072.0
2019-09-23 12:55:00,41.19,41.25,41.18,41.22,44988.0,25.9584,25.9962,25.9521,25.9773,44988.0
2019-09-23 13:00:00,41.22,41.26,41.22,41.24,58310.0,25.9773,26.0025,25.9773,25.9899,58310.0
2019-09-23 13:05:00,41.24,41.27,41.23,41.25,34904.0,25.9899,26.0088,25.9836,25.9962,34904.0
2019-09-23 13:10:00,41.25,41.27,41.19,41.25,176390.0,25.9962,26.0088,25.9584,25.9962,176390.0
2019-09-23 13:15:00,41.23,41.3,41.23,41.25,57262.0,25.9836,26.0277,25.9836,25.9962,57262.0
2019-09-23 13:20:00,41.25,41.26,41.2,41.23,66746.0,25.9962,26.0025,25.9647,25.9836,66746.0
2019-09-23 13:25:00,41.24,41.27,41.21,41.27,84069.0,25.9899,26.0088,25.971,26.0088,84069.0
2019-09-23 13:30:00,41.26,41.28,41.24,41.27,54051.0,26.0025,26.0151,25.9899,26.0088,54051.0
2019-09-23 13:35:00,41.26,41.34,41.25,41.29,121137.0,26.0025,26.0529,25.9962,26.0214,121137.0
2019-09-23 13:40:00,41.27,41.3,41.23,41.25,107772.0,26.0088,26.0277,25.9836,25.9962,107772.0
2019-09-23 13:45:00,41.25,41.27,41.24,41.25,59624.0,25.9962,26.0088,25.9899,25.9962,59624.0
2019-09-23 13:50:00,41.26,41.28,41.2,41.23,98726.0,26.0025,26.0151,25.9647,25.9836,98726.0
2019-09-23 13:55:00,41.23,41.27,41.22,41.23,40078.0,25.9836,26.0088,25.9773,25.9836,40078.0
2019-09-23 14:00:00,41.24,41.26,41.21,41.25,71825.0,25.9899,26.0025,25.971,25.9962,71825.0
2019-09-23 14:05:00,41.25,41.28,41.24,41.28,39490.0,25.9962,26.0151,25.9899,26.0151,39490.0
2019-09-23 14:10:00,41.27,41.33,41.27,41.3,91062.0,26.0088,26.0466,26.0088,26.0277,91062.0
2019-09-23 14:15:00,41.3,41.3,41.25,41.26,27276.0,26.0277,26.0277,25.9962,26.0025,27276.0
2019-09-23 14:20:00,41.25,41.27,41.25,41.27,28497.0,25.9962,26.0088,25.9962,26.0088,28497.0
2019-09-23 14:25:00,41.27,41.28,41.25,41.26,49233.0,26.0088,26.0151,25.9962,26.0025,49233.0
2019-09-23 14:30:00,41.26,41.31,41.25,41.27,45690.0,26.0025,26.034,25.9962,26.0088,45690.0
2019-09-23 14:35:00,41.27,41.32,41.26,41.31,45849.0,26.0088,26.0403,26.0025,26.034,45849.0
2019-09-23 14:40:00,41.31,41.32,41.27,41.29,38150.0,26.034,26.0403,26.0088,26.0214,38150.0
2019-09-23 14:45:00,41.29,41.3,41.23,41.24,107419.0,26.0214,26.0277,25.9836,25.9899,107419.0
2019-09-23 14:50:00,41.24,41.25,41.21,41.25,63122.0,25.9899,25.9962,25.971,25.9962,63122.0
2019-09-23 14:55:00,41.24,41.24,41.16,41.17,38749.0,25.9899,25.9899,25.9395,25.9458,38749.0
2019-09-23 15:00:00,41.17,41.17,41.09,41.12,48573.0,25.9458,25.9458,25.8954,25.9143,48573.0
2019-09-23 15:05:00,41.11,41.15,41.1,41.13,55552.0,25.908,25.9332,25.9017,25.9206,55552.0
2019-09-23 15:10:00,41.12,41.12,41.05,41.09,80718.0,25.9143,25.9143,25.8702,25.8954,80718.0
2019-09-23 15:15:00,41.09,41.12,41.04,41.06,76934.0,25.8954,25.9143,25.8639,25.8765,76934.0
2019-09-23 15:20:00,41.05,41.1,41.05,41.09,36399.0,25.8702,25.9017,25.8702,25.8954,36399.0
2019-09-23 15:25:00,41.08,41.09,41.01,41.03,81872.0,25.8891,25.8954,25.845,25.8576,81872.0
2019-09-23 15:30:00,41.02,41.05,40.96,41.0,156075.0,25.8513,25.8702,25.8134,25.8387,156075.0
2019-09-23 15:35:00,41.01,41.02,40.95,40.98,207988.0,25.845,25.8513,25.8071,25.8261,207988.0
2019-09-23 15:40:00,40.98,41.0,40.93,40.97,109833.0,25.8261,25.8387,25.7945,25.8198,109833.0
2019-09-23 15:45:00,40.97,40.98,40.92,40.95,103415.0,25.8198,25.8261,25.7882,25.8071,103415.0
2019-09-23 15:50:00,40.95,40.97,40.85,40.86,135386.0,25.8071,25.8198,25.7441,25.7504,135386.0
2019-09-23 15:55:00,40.87,40.94,40.67,40.88,1061775.0,25.7567,25.8008,25.6307,25.763,1061775.0
2019-09-24 09:30:00,40.97,41.07,40.83,40.98,444229.0,25.8198,25.8828,25.7315,25.8261,444229.0
2019-09-24 09:35:00,40.99,41.04,40.77,40.85,221740.0,25.8324,25.8639,25.6937,25.7441,221740.0
2019-09-24 09:40:00,40.84,40.97,40.58,40.89,219002.0,25.7378,25.8198,25.574,25.7693,219002.0
2019-09-24 09:45:00,40.89,40.94,40.76,40.92,150193.0,25.7693,25.8008,25.6874,25.7882,150193.0
2019-09-24 09:50:00,40.93,40.99,40.9,40.95,122357.0,25.7945,25.8324,25.7756,25.8071,122357.0
2019-09-24 09:55:00,40.94,41.01,40.92,41.0,132151.0,25.8008,25.845,25.7882,25.8387,132151.0
2019-09-24 10:00:00,41.0,41.09,40.94,41.08,101148.0,25.8387,25.8954,25.8008,25.8891,101148.0
2019-09-24 10:05:00,41.07,41.08,40.99,41.01,104014.0,25.8828,25.8891,25.8324,25.845,104014.0
2019-09-24 10:10:00,41.01,41.2,41.01,41.17,101467.0,25.845,25.9647,25.845,25.9458,101467.0
2019-09-24 10:15:00,41.16,41.17,41.05,41.09,105479.0,25.9395,25.9458,25.8702,25.8954,105479.0
2019-09-24 10:20:00,41.08,41.12,40.98,41.02,167770.0,25.8891,25.9143,25.8261,25.8513,167770.0
2019-09-24 10:25:00,41.02,41.05,41.0,41.04,77300.0,25.8513,25.8702,25.8387,25.8639,77300.0
2019-09-24 10:30:00,41.04,41.11,41.02,41.08,74389.0,25.8639,25.908,25.8513,25.8891,74389.0
2019-09-24 10:35:00,41.08,41.17,41.06,41.14,160017.0,25.8891,25.9458,25.8765,25.9269,160017.0
2019-09-24 10:40:00,41.14,41.18,41.09,41.14,103769.0,25.9269,25.9521,25.8954,25.9269,103769.0
2019-09-24 10:45:00,41.14,41.2,40.99,41.07,243962.0,25.9269,25.9647,25.8324,25.8828,243962.0
2019-09-24 10:50:00,41.07,41.14,41.05,41.13,93495.0,25.8828,25.9269,25.8702,25.9206,93495.0
2019-09-24 10:55:00,41.13,41.15,41.04,41.09,63368.0,25.9206,25.9332,25.8639,25.8954,63368.0
2019-09-24 11:00:00,41.08,41.13,41.07,41.09,75535.0,25.8891,25.9206,25.8828,25.8954,75535.0
2019-09-24 11:05:00,41.09,41.11,41.0,41.05,75213.0,25.8954,25.908,25.8387,25.8702,75213.0
2019-09-24 11:10:00,41.05,41.08,41.04,41.05,39401.0,25.8702,25.8891,25.8639,25.8702,39401.0
2019-09-24 11:15:00,41.06,41.06,40.97,41.06,89135.0,25.8765,25.8765,25.8198,25.8765,89135.0
2019-09-24 11:20:00,41.06,41.11,41.05,41.08,101281.0,25.8765,25.908,25.8702,25.8891,101281.0
2019-09-24 11:25:00,41.07,41.08,40.95,41.01,118273.0,25.8828,25.8891,25.8071,25.845,118273.0
2019-09-24 11:30:00,41.02,41.06,40.98,41.01,56063.0,25.8513,25.8765,25.8261,25.845,56063.0
2019-09-24 11:35:00,41.0,41.01,40.78,40.84,142186.0,25.8387,25.845,25.7,25.7378,142186.0
2019-09-24 11:40:00,40.85,40.88,40.79,40.82,59945.0,25.7441,25.763,25.7063,25.7252,59945.0
2019-09-24 11:45:00,40.8,41.04,40.8,41.04,216356.0,25.7126,25.8639,25.7126,25.8639,216356.0
2019-09-24 11:50:00,41.04,41.04,40.95,40.97,87649.0,25.8639,25.8639,25.8071,25.8198,87649.0
2019-09-24 11:55:00,40.97,40.99,40.91,40.95,41215.0,25.8198,25.8324,25.7819,25.8071,41215.0
2019-09-24 12:00:00,40.95,40.99,40.95,40.98,40607.0,25.8071,25.8324,25.8071,25.8261,40607.0
2019-09-24 12:05:00,40.97,41.09,40.96,41.09,47000.0,25.8198,25.8954,25.8134,25.8954,47000.0
2019-09-24 12:10:00,41.08,41.09,41.03,41.05,71362.0,25.8891,25.8954,25.8576,25.8702,71362.0
2019-09-24 12:15:00,41.05,41.12,41.03,41.05,101802.0,25.8702,25.9143,25.8576,25.8702,101802.0
2019-09-24 12:20:00,41.05,41.08,40.99,41.05,78800.0,25.8702,25.8891,25.8324,25.8702,78800.0
2019-09-24 12:25:00,41.05,41.11,41.0,41.06,84876.0,25.8702,25.908,25.8387,25.8765,84876.0
2019-09-24 12:30:00,41.07,41.08,41.01,41.03,88676.0,25.8828,25.8891,25.845,25.8576,88676.0
2019-09-24 12:35:00,41.02,41.03,40.92,40.93,86837.0,25.8513,25.8576,25.7882,25.7945,86837.0
2019-09-24 12:40:00,40.93,40.94,40.86,40.93,53356.0,25.7945,25.8008,25.7504,25.7945,53356.0
2019-09-24 12:45:00,40.93,40.97,40.9,40.96,62310.0,25.7945,25.8198,25.7756,25.8134,62310.0
2019-09-24 12:50:00,40.96,40.99,40.9,40.96,35925.0,25.8134,25.8324,25.7756,25.8134,35925.0
2019-09-24 12:55:00,40.96,41.02,40.89,40.94,76491.0,25.8134,25.8513,25.7693,25.8008,76491.0
2019-09-24 13:00:00,40.95,41.0,40.93,40.99,25335.0,25.8071,25.8387,25.7945,25.8324,25335.0
2019-09-24 13:05:00,41.0,41.01,40.97,40.99,56711.0,25.8387,25.845,25.8198,25.8324,56711.0
2019-09-24 13:10:00,41.0,41.04,40.97,41.04,91685.0,25.8387,25.8639,25.8198,25.8639,91685.0
2019-09-24 13:15:00,41.03,41.04,40.99,41.0,63863.0,25.8576,25.8639,25.8324,25.8387,63863.0
2019-09-24 13:20:00,41.0,41.01,40.96,40.97,55484.0,25.8387,25.845,25.8134,25.8198,55484.0
2019-09-24 13:25:00,40.98,41.08,40.97,41.01,87009.0,25.8261,25.8891,25.8198,25.845,87009.0
2019-09-24 13:30:00,41.02,41.06,40.99,40.99,85487.0,25.8513,25.8765,25.8324,25.8324,85487.0
2019-09-24 13:35:00,40.99,41.05,40.99,41.04,34540.0,25.8324,25.8702,25.8324,25.8639,34540.0
2019-09-24 13:40:00,41.03,41.06,40.99,41.03,73092.0,25.8576,25.8765,25.8324,25.8576,73092.0
2019-09-24 13:45:00,41.02,41.04,40.99,41.04,56479.0,25.8513,25.8639,25.8324,25.8639,56479.0
2019-09-24 13:50:00,41.04,41.07,41.03,41.03,66748.0,25.8639,25.8828,25.8576,25.8576,66748.0
2019-09-24 13:55:00,41.04,41.08,41.03,41.08,39680.0,25.8639,25.8891,25.8576,25.8891,39680.0
2019-09-24 14:00:00,41.07,41.08,41.03,41.04,65075.0,25.8828,25.8891,25.8576,25.8639,65075.0
2019-09-24 14:05:00,41.04,41.05,41.02,41.05,40443.0,25.8639,25.8702,25.8513,25.8702,40443.0
2019-09-24 14:10:00,41.05,41.19,40.95,41.15,262050.0,25.8702,25.9584,25.8071,25.9332,262050.0
2019-09-24 14:15:00,41.15,41.16,41.07,41.15,57078.0,25.9332,25.9395,25.8828,25.9332,57078.0
2019-09-24 14:20:00,41.15,41.17,41.09,41.09,61060.0,25.9332,25.9458,25.8954,25.8954,61060.0
2019-09-24 14:25:00,41.09,41.12,41.07,41.09,92704.0,25.8954,25.9143,25.8828,25.8954,92704.0
2019-09-24 14:30:00,41.09,41.09,41.0,41.02,238478.0,25.8954,25.8954,25.8387,25.8513,238478.0
2019-09-24 14:35:00,41.03,41.07,40.98,41.01,128144.0,25.8576,25.8828,25.8261,25.845,128144.0
2019-09-24 14:40:00,41.02,41.03,40.9,40.93,114800.0,25.8513,25.8576,25.7756,25.7945,114800.0
2019-09-24 14:45:00,40.93,41.0,40.9,40.97,106223.0,25.7945,25.8387,25.7756,25.8198,106223.0
2019-09-24 14:50:00,40.97,40.98,40.92,40.96,68536.0,25.8198,25.8261,25.7882,25.8134,68536.0
2019-09-24 14:55:00,40.96,40.96,40.9,40.93,62740.0,25.8134,25.8134,25.7756,25.7945,62740.0
2019-09-24 15:00:00,40.93,40.93,40.84,40.86,490588.0,25.7945,25.7945,25.7378,25.7504,490588.0
2019-09-24 15:05:00,40.86,40.9,40.83,40.85,98850.0,25.7504,25.7756,25.7315,25.7441,98850.0
2019-09-24 15:10:00,40.85,40.95,40.84,40.91,80394.0,25.7441,25.8071,25.7378,25.7819,80394.0
2019-09-24 15:15:00,40.92,40.92,40.88,40.9,53604.0,25.7882,25.7882,25.763,25.7756,53604.0
2019-09-24 15:20:00,40.9,40.9,40.79,40.8,57423.0,25.7756,25.7756,25.7063,25.7126,57423.0
2019-09-24 15:25:00,40.79,40.88,40.78,40.87,126575.0,25.7063,25.763,25.7,25.7567,126575.0
2019-09-24 15:30:00,40.87,40.87,40.81,40.84,184665.0,25.7567,25.7567,25.7189,25.7378,184665.0
2019-09-24 15:35:00,40.84,40.84,40.78,40.78,73644.0,25.7378,25.7378,25.7,25.7,73644.0
2019-09-24 15:40:00,40.78,40.78,40.72,40.75,152046.0,25.7,25.7,25.6622,25.6811,152046.0
2019-09-24 15:45:00,40.76,40.88,40.74,40.86,166916.0,25.6874,25.763,25.6748,25.7504,166916.0
2019-09-24 15:50:00,40.85,40.89,40.81,40.89,192675.0,25.7441,25.7693,25.7189,25.7693,192675.0
2019-09-24 15:55:00,40.89,40.89,40.69,40.73,1030733.0,25.7693,25.7693,25.6433,25.6685,1030733.0
2019-09-25 09:30:00,41.48,41.65,40.96,41.39,1089933.0,26.1412,26.2483,25.8134,26.0844,1089933.0
2019-09-25 09:35:00,41.41,41.46,41.08,41.12,655266.0,26.097,26.1286,25.8891,25.9143,655266.0
2019-09-25 09:40:00,41.11,41.2,40.78,40.83,401567.0,25.908,25.9647,25.7,25.7315,401567.0
2019-09-25 09:45:00,40.83,41.03,40.66,40.88,620467.0,25.7315,25.8576,25.6244,25.763,620467.0
2019-09-25 09:50:00,40.85,40.89,40.56,40.79,491414.0,25.7441,25.7693,25.5614,25.7063,491414.0
2019-09-25 09:55:00,40.81,40.93,40.68,40.74,272090.0,25.7189,25.7945,25.637,25.6748,272090.0
2019-09-25 10:00:00,40.74,40.97,40.69,40.76,228550.0,25.6748,25.8198,25.6433,25.6874,228550.0
2019-09-25 10:05:00,40.76,40.97,40.68,40.93,328108.0,25.6874,25.8198,25.637,25.7945,328108.0
2019-09-25 10:10:00,40.93,41.0,40.83,40.87,208703.0,25.7945,25.8387,25.7315,25.7567,208703.0
2019-09-25 10:15:00,40.86,40.9,40.79,40.82,168131.0,25.7504,25.7756,25.7063,25.7252,168131.0
2019-09-25 10:20:00,40.82,40.85,40.68,40.75,358962.0,25.7252,25.7441,25.637,25.6811,358962.0
2019-09-25 10:25:00,40.75,40.75,40.62,40.69,152474.0,25.6811,25.6811,25.5992,25.6433,152474.0
2019-09-25 10:30:00,40.69,40.74,40.66,40.7,309124.0,25.6433,25.6748,25.6244,25.6496,309124.0
2019-09-25 10:35:00,40.7,40.71,40.52,40.62,266666.0,25.6496,25.6559,25.5362,25.5992,266666.0
2019-09-25 10:40:00,40.62,40.63,40.44,40.44,207067.0,25.5992,25.6055,25.4857,25.4857,207067.0
2019-09-25 10:45:00,40.44,40.59,40.4,40.53,325417.0,25.4857,25.5803,25.4605,25.5425,325417.0
2019-09-25 10:50:00,40.54,40.79,40.49,40.72,263599.0,25.5488,25.7063,25.5173,25.6622,263599.0
2019-09-25 10:55:00,40.72,40.74,40.58,40.58,230873.0,25.6622,25.6748,25.574,25.574,230873.0
2019-09-25 11:00:00,40.58,40.63,40.47,40.5,141971.0,25.574,25.6055,25.5046,25.5236,141971.0
2019-09-25 11:05:00,40.51,40.62,40.42,40.49,143799.0,25.5299,25.5992,25.4731,25.5173,143799.0
2019-09-25 11:10:00,40.49,40.62,40.47,40.52,121453.0,25.5173,25.5992,25.5046,25.5362,121453.0
2019-09-25 11:15:00,40.53,40.55,40.38,40.39,178746.0,25.5425,25.5551,25.4479,25.4542,178746.0
2019-09-25 11:20:00,40.38,40.39,40.05,40.06,378891.0,25.4479,25.4542,25.24,25.2463,378891.0
2019-09-25 11:25:00,40.06,40.15,40.03,40.11,260214.0,25.2463,25.303,25.2274,25.2778,260214.0
2019-09-25 11:30:00,40.12,40.12,39.99,40.07,394884.0,25.2841,25.2841,25.2021,25.2526,394884.0
2019-09-25 11:35:00,40.07,40.15,40.05,40.05,229249.0,25.2526,25.303,25.24,25.24,229249.0
2019-09-25 11:40:00,40.05,40.18,39.96,40.16,302297.0,25.24,25.3219,25.1832,25.3093,302297.0
2019-09-25 11:45:00,40.16,40.38,40.08,40.21,440451.0,25.3093,25.4479,25.2589,25.3408,440451.0
2019-09-25 11:50:00,40.19,40.2,40.06,40.11,201086.0,25.3282,25.3345,25.2463,25.2778,201086.0
2019-09-25 11:55:00,40.1,40.14,40.03,40.05,140140.0,25.2715,25.2967,25.2274,25.24,140140.0
2019-09-25 12:00:00,40.06,40.08,39.97,40.03,233683.0,25.2463,25.2589,25.1895,25.2274,233683.0
2019-09-25 12:05:00,40.03,40.08,40.01,40.04,99826.0,25.2274,25.2589,25.2147,25.2337,99826.0
2019-09-25 12:10:00,40.03,40.13,39.96,40.08,134019.0,25.2274,25.2904,25.1832,25.2589,134019.0
2019-09-25 12:15:00,40.08,40.08,39.99,40.01,146958.0,25.2589,25.2589,25.2021,25.2147,146958.0
2019-09-25 12:20:00,40.01,40.01,39.84,39.85,223075.0,25.2147,25.2147,25.1076,25.1139,223075.0
2019-09-25 12:25:00,39.85,39.86,39.51,39.53,753833.0,25.1139,25.1202,24.8996,24.9122,753833.0
2019-09-25 12:30:00,39.53,39.69,39.51,39.63,440668.0,24.9122,25.0131,24.8996,24.9753,440668.0
2019-09-25 12:35:00,39.65,39.78,39.63,39.73,238855.0,24.9879,25.0698,24.9753,25.0383,238855.0
2019-09-25 12:40:00,39.74,39.76,39.59,39.6,207966.0,25.0446,25.0572,24.9501,24.9564,207966.0
2019-09-25 12:45:00,39.59,39.72,39.58,39.69,124773.0,24.9501,25.032,24.9438,25.0131,124773.0
2019-09-25 12:50:00,39.68,39.71,39.65,39.7,217868.0,25.0068,25.0257,24.9879,25.0194,217868.0
2019-09-25 12:55:00,39.7,39.77,39.61,39.62,193506.0,25.0194,25.0635,24.9627,24.969,193506.0
2019-09-25 13:00:00,39.63,39.66,39.56,39.58,114098.0,24.9753,24.9942,24.9312,24.9438,114098.0
2019-09-25 13:05:00,39.57,39.6,39.51,39.58,184537.0,24.9375,24.9564,24.8996,24.9438,184537.0
2019-09-25 13:10:00,39.58,39.67,39.51,39.53,148581.0,24.9438,25.0005,24.8996,24.9122,148581.0
2019-09-25 13:15:00,39.54,39.58,39.44,39.58,249982.0,24.9185,24.9438,24.8555,24.9438,249982.0
2019-09-25 13:20:00,39.57,39.57,39.45,39.49,186048.0,24.9375,24.9375,24.8618,24.887,186048.0
2019-09-25 13:25:00,39.5,39.62,39.45,39.6,144651.0,24.8933,24.969,24.8618,24.9564,144651.0
2019-09-25 13:30:00,39.59,39.71,39.56,39.7,152917.0,24.9501,25.0257,24.9312,25.0194,152917.0
2019-09-25 13:35:00,39.71,39.83,39.67,39.68,170450.0,25.0257,25.1013,25.0005,25.0068,170450.0
2019-09-25 13:40:00,39.69,39.75,39.66,39.75,87481.0,25.0131,25.0509,24.9942,25.0509,87481.0
2019-09-25 13:45:00,39.75,39.82,39.67,39.79,155555.0,25.0509,25.095,25.0005,25.0761,155555.0
2019-09-25 13:50:00,39.79,39.85,39.76,39.84,132880.0,25.0761,25.1139,25.0572,25.1076,132880.0
2019-09-25 13:55:00,39.84,39.9,39.81,39.9,171200.0,25.1076,25.1454,25.0887,25.1454,171200.0
2019-09-25 14:00:00,39.9,39.96,39.87,39.95,216604.0,25.1454,25.1832,25.1265,25.1769,216604.0
2019-09-25 14:05:00,39.95,40.02,39.93,40.01,184009.0,25.1769,25.2211,25.1643,25.2147,184009.0
2019-09-25 14:10:00,40.01,40.07,39.98,40.06,163132.0,25.2147,25.2526,25.1958,25.2463,163132.0
2019-09-25 14:15:00,40.05,40.14,40.04,40.1,199774.0,25.24,25.2967,25.2337,25.2715,199774.0
2019-09-25 14:20:00,40.11,40.23,40.1,40.16,173542.0,25.2778,25.3534,25.2715,25.3093,173542.0
2019-09-25 14:25:00,40.15,40.17,40.11,40.14,131253.0,25.303,25.3156,25.2778,25.2967,131253.0
2019-09-25 14:30:00,40.14,40.17,40.11,40.17,144319.0,25.2967,25.3156,25.2778,25.3156,144319.0
2019-09-25 14:35:00,40.16,40.5,40.16,40.45,447385.0,25.3093,25.5236,25.3093,25.492,447385.0
2019-09-25 14:40:00,40.46,40.49,40.33,40.36,209574.0,25.4983,25.5173,25.4164,25.4353,209574.0
2019-09-25 14:45:00,40.35,40.38,40.25,40.36,138190.0,25.429,25.4479,25.366,25.4353,138190.0
2019-09-25 14:50:00,40.36,40.43,40.33,40.36,218264.0,25.4353,25.4794,25.4164,25.4353,218264.0
2019-09-25 14:55:00,40.36,40.42,40.35,40.38,189324.0,25.4353,25.4731,25.429,25.4479,189324.0
2019-09-25 15:00:00,40.38,40.43,40.33,40.4,215121.0,25.4479,25.4794,25.4164,25.4605,215121.0
2019-09-25 15:05:00,40.41,40.41,40.37,40.4,202084.0,25.4668,25.4668,25.4416,25.4605,202084.0
2019-09-25 15:10:00,40.4,40.42,40.31,40.31,287886.0,25.4605,25.4731,25.4038,25.4038,287886.0
2019-09-25 15:15:00,40.32,40.33,40.25,40.3,239955.0,25.4101,25.4164,25.366,25.3975,239955.0
2019-09-25 15:20:00,40.31,40.57,40.3,40.54,440796.0,25.4038,25.5677,25.3975,25.5488,440796.0
2019-09-25 15:25:00,40.54,40.64,40.51,40.55,222469.0,25.5488,25.6118,25.5299,25.5551,222469.0
2019-09-25 15:30:00,40.55,40.69,40.54,40.6,298654.0,25.5551,25.6433,25.5488,25.5866,298654.0
2019-09-25 15:35:00,40.6,40.65,40.57,40.63,171349.0,25.5866,25.6181,25.5677,25.6055,171349.0
2019-09-25 15:40:00,40.63,40.65,40.56,40.57,230750.0,25.6055,25.6181,25.5614,25.5677,230750.0
2019-09-25 15:45:00,40.58,40.62,40.55,40.57,235616.0,25.574,25.5992,25.5551,25.5677,235616.0
2019-09-25 15:50:00,40.56,40.6,40.5,40.59,343453.0,25.5614,25.5866,25.5236,25.5803,343453.0
2019-09-25 15:55:00,40.59,40.6,40.51,40.56,740225.0,25.5803,25.5866,25.5299,25.5614,740225.0
2019-09-26 09:30:00,39.76,40.2,39.72,40.08,698621.0,25.0572,25.3345,25.032,25.2589,698621.0
2019-09-26 09:35:00,40.1,40.25,40.02,40.23,291795.0,25.2715,25.366,25.2211,25.3534,291795.0
2019-09-26 09:40:00,40.24,40.5,40.22,40.4,198813.0,25.3597,25.5236,25.3471,25.4605,198813.0
2019-09-26 09:45:00,40.4,40.47,40.22,40.29,151162.0,25.4605,25.5046,25.3471,25.3912,151162.0
2019-09-26 09:50:00,40.29,40.32,40.2,40.2,127640.0,25.3912,25.4101,25.3345,25.3345,127640.0
2019-09-26 09:55:00,40.2,40.26,40.1,40.12,195646.0,25.3345,25.3723,25.2715,25.2841,195646.0
2019-09-26 10:00:00,40.12,40.28,40.11,40.23,141030.0,25.2841,25.3849,25.2778,25.3534,141030.0
2019-09-26 10:05:00,40.23,40.24,39.95,40.03,188573.0,25.3534,25.3597,25.1769,25.2274,188573.0
2019-09-26 10:10:00,40.03,40.24,39.95,40.2,265919.0,25.2274,25.3597,25.1769,25.3345,265919.0
2019-09-26 10:15:00,40.2,40.27,40.14,40.22,108279.0,25.3345,25.3786,25.2967,25.3471,108279.0
2019-09-26 10:20:00,40.21,40.22,40.1,40.14,160216.0,25.3408,25.3471,25.2715,25.2967,160216.0
2019-09-26 10:25:00,40.14,40.14,40.04,40.09,117729.0,25.2967,25.2967,25.2337,25.2652,117729.0
2019-09-26 10:30:00,40.1,40.29,40.08,40.29,123444.0,25.2715,25.3912,25.2589,25.3912,123444.0
2019-09-26 10:35:00,40.28,40.29,40.21,40.24,103965.0,25.3849,25.3912,25.3408,25.3597,103965.0
2019-09-26 10:40:00,40.25,40.28,40.18,40.25,81259.0,25.366,25.3849,25.3219,25.366,81259.0
2019-09-26 10:45:00,40.24,40.26,40.2,40.22,80574.0,25.3597,25.3723,25.3345,25.3471,80574.0
2019-09-26 10:50:00,40.21,40.23,40.09,40.11,177235.0,25.3408,25.3534,25.2652,25.2778,177235.0
2019-09-26 10:55:00,40.1,40.25,40.1,40.25,117297.0,25.2715,25.366,25.2715,25.366,117297.0
2019-09-26 11:00:00,40.25,40.25,40.15,40.17,102659.0,25.366,25.366,25.303,25.3156,102659.0
2019-09-26 11:05:00,40.18,40.23,40.12,40.21,141339.0,25.3219,25.3534,25.2841,25.3408,141339.0
2019-09-26 11:10:00,40.21,40.32,40.18,40.32,206328.0,25.3408,25.4101,25.3219,25.4101,206328.0
2019-09-26 11:15:00,40.32,40.4,40.26,40.27,224055.0,25.4101,25.4605,25.3723,25.3786,224055.0
2019-09-26 11:20:00,40.26,40.27,40.19,40.21,126850.0,25.3723,25.3786,25.3282,25.3408,126850.0
2019-09-26 11:25:00,40.21,40.25,40.1,40.15,145665.0,25.3408,25.366,25.2715,25.303,145665.0
2019-09-26 11:30:00,40.15,40.16,40.06,40.1,109258.0,25.303,25.3093,25.2463,25.2715,109258.0
2019-09-26 11:35:00,40.11,40.13,40.06,40.06,68468.0,25.2778,25.2904,25.2463,25.2463,68468.0
2019-09-26 11:40:00,40.05,40.15,40.03,40.15,94701.0,25.24,25.303,25.2274,25.303,94701.0
2019-09-26 11:45:00,40.15,40.19,40.09,40.12,109636.0,25.303,25.3282,25.2652,25.2841,109636.0
2019-09-26 11:50:00,40.12,40.15,40.07,40.11,76054.0,25.2841,25.303,25.2526,25.2778,76054.0
2019-09-26 11:55:00,40.11,40.17,40.08,40.15,58780.0,25.2778,25.3156,25.2589,25.303,58780.0
2019-09-26 12:00:00,40.16,40.16,40.07,40.11,105132.0,25.3093,25.3093,25.2526,25.2778,105132.0
2019-09-26 12:05:00,40.11,40.25,40.06,40.23,112637.0,25.2778,25.366,25.2463,25.3534,112637.0
2019-09-26 12:10:00,40.23,40.25,40.09,40.12,95993.0,25.3534,25.366,25.2652,25.2841,95993.0
2019-09-26 12:15:00,40.15,40.17,40.09,40.16,49288.0,25.303,25.3156,25.2652,25.3093,49288.0
2019-09-26 12:20:00,40.17,40.22,40.16,40.22,55331.0,25.3156,25.3471,25.3093,25.3471,55331.0
2019-09-26 12:25:00,40.22,40.25,40.17,40.24,174082.0,25.3471,25.366,25.3156,25.3597,174082.0
2019-09-26 12:30:00,40.23,40.25,40.21,40.23,44810.0,25.3534,25.366,25.3408,25.3534,44810.0
2019-09-26 12:35:00,40.24,40.28,40.22,40.25,53196.0,25.3597,25.3849,25.3471,25.366,53196.0
2019-09-26 12:40:00,40.26,40.29,40.24,40.26,33039.0,25.3723,25.3912,25.3597,25.3723,33039.0
2019-09-26 12:45:00,40.26,40.3,40.23,40.29,31755.0,25.3723,25.3975,25.3534,25.3912,31755.0
2019-09-26 12:50:00,40.29,40.3,40.22,40.23,43747.0,25.3912,25.3975,25.3471,25.3534,43747.0
2019-09-26 12:55:00,40.23,40.24,40.06,40.14,130644.0,25.3534,25.3597,25.2463,25.2967,130644.0
2019-09-26 13:00:00,40.15,40.19,40.08,40.15,52585.0,25.303,25.3282,25.2589,25.303,52585.0
2019-09-26 13:05:00,40.16,40.22,40.15,40.16,60922.0,25.3093,25.3471,25.303,25.3093,60922.0
2019-09-26 13:10:00,40.16,40.19,40.13,40.15,54052.0,25.3093,25.3282,25.2904,25.303,54052.0
2019-09-26 13:15:00,40.16,40.21,40.11,40.19,61222.0,25.3093,25.3408,25.2778,25.3282,61222.0
2019-09-26 13:20:00,40.19,40.29,40.18,40.24,130396.0,25.3282,25.3912,25.3219,25.3597,130396.0
2019-09-26 13:25:00,40.24,40.3,40.22,40.3,70018.0,25.3597,25.3975,25.3471,25.3975,70018.0
2019-09-26 13:30:00,40.3,40.39,40.26,40.33,91041.0,25.3975,25.4542,25.3723,25.4164,91041.0
2019-09-26 13:35:00,40.35,40.4,40.34,40.38,36245.0,25.429,25.4605,25.4227,25.4479,36245.0
2019-09-26 13:40:00,40.4,40.4,40.31,40.33,38491.0,25.4605,25.4605,25.4038,25.4164,38491.0
2019-09-26 13:45:00,40.33,40.44,40.3,40.43,47049.0,25.4164,25.4857,25.3975,25.4794,47049.0
2019-09-26 13:50:00,40.44,40.44,40.33,40.38,132469.0,25.4857,25.4857,25.4164,25.4479,132469.0
2019-09-26 13:55:00,40.39,40.42,40.37,40.41,67340.0,25.4542,25.4731,25.4416,25.4668,67340.0
2019-09-26 14:00:00,40.41,40.49,40.4,40.48,96439.0,25.4668,25.5173,25.4605,25.5109,96439.0
2019-09-26 14:05:00,40.47,40.58,40.44,40.55,396063.0,25.5046,25.574,25.4857,25.5551,396063.0
2019-09-26 14:10:00,40.54,40.68,40.54,40.66,159215.0,25.5488,25.637,25.5488,25.6244,159215.0
2019-09-26 14:15:00,40.67,40.7,40.56,40.6,276164.0,25.6307,25.6496,25.5614,25.5866,276164.0
2019-09-26 14:20:00,40.61,40.67,40.59,40.62,64426.0,25.5929,25.6307,25.5803,25.5992,64426.0
2019-09-26 14:25:00,40.62,40.64,40.59,40.63,47087.0,25.5992,25.6118,25.5803,25.6055,47087.0
2019-09-26 14:30:00,40.64,40.67,40.64,40.65,51316.0,25.6118,25.6307,25.6118,25.6181,51316.0
2019-09-26 14:35:00,40.65,40.71,40.64,40.71,68075.0,25.6181,25.6559,25.6118,25.6559,68075.0
2019-09-26 14:40:00,40.71,40.79,40.69,40.7,139979.0,25.6559,25.7063,25.6433,25.6496,139979.0
2019-09-26 14:45:00,40.7,40.74,40.69,40.72,55374.0,25.6496,25.6748,25.6433,25.6622,55374.0
2019-09-26 14:50:00,40.73,40.75,40.69,40.71,81172.0,25.6685,25.6811,25.6433,25.6559,81172.0
2019-09-26 14:55:00,40.72,40.74,40.65,40.69,96574.0,25.6622,25.6748,25.6181,25.6433,96574.0
2019-09-26 15:00:00,40.69,40.72,40.66,40.69,63172.0,25.6433,25.6622,25.6244,25.6433,63172.0
2019-09-26 15:05:00,40.68,40.68,40.64,40.68,86164.0,25.637,25.637,25.6118,25.637,86164.0
2019-09-26 15:10:00,40.68,40.7,40.65,40.66,62523.0,25.637,25.6496,25.6181,25.6244,62523.0
2019-09-26 15:15:00,40.68,40.69,40.66,40.68,68390.0,25.637,25.6433,25.6244,25.637,68390.0
2019-09-26 15:20:00,40.69,40.69,40.6,40.61,56465.0,25.6433,25.6433,25.5866,25.5929,56465.0
2019-09-26 15:25:00,40.61,40.7,40.61,40.66,82292.0,25.5929,25.6496,25.5929,25.6244,82292.0
2019-09-26 15:30:00,40.66,40.7,40.63,40.69,86764.0,25.6244,25.6496,25.6055,25.6433,86764.0
2019-09-26 15:35:00,40.69,40.69,40.63,40.64,81207.0,25.6433,25.6433,25.6055,25.6118,81207.0
2019-09-26 15:40:00,40.64,40.65,40.56,40.58,96204.0,25.6118,25.6181,25.5614,25.574,96204.0
2019-09-26 15:45:00,40.58,40.66,40.58,40.66,87213.0,25.574,25.6244,25.574,25.6244,87213.0
2019-09-26 15:50:00,40.66,40.67,40.58,40.64,221077.0,25.6244,25.6307,25.574,25.6118,221077.0
2019-09-26 15:55:00,40.63,40.68,40.6,40.68,448748.0,25.6055,25.637,25.5866,25.637,448748.0
2019-09-27 09:30:00,40.66,40.67,40.4,40.52,271690.0,25.6244,25.6307,25.4605,25.5362,271690.0
2019-09-27 09:35:00,40.55,40.63,40.49,40.63,195914.0,25.5551,25.6055,25.5173,25.6055,195914.0
2019-09-27 09:40:00,40.64,40.73,40.62,40.69,153359.0,25.6118,25.6685,25.5992,25.6433,153359.0
2019-09-27 09:45:00,40.7,40.71,40.56,40.63,93146.0,25.6496,25.6559,25.5614,25.6055,93146.0
2019-09-27 09:50:00,40.62,40.66,40.56,40.64,65373.0,25.5992,25.6244,25.5614,25.6118,65373.0
2019-09-27 09:55:00,40.63,40.63,40.56,40.58,56403.0,25.6055,25.6055,25.5614,25.574,56403.0
2019-09-27 10:00:00,40.58,40.59,40.43,40.45,111092.0,25.574,25.5803,25.4794,25.492,111092.0
2019-09-27 10:05:00,40.45,40.5,40.41,40.45,202339.0,25.492,25.5236,25.4668,25.492,202339.0
2019-09-27 10:10:00,40.44,40.45,40.28,40.28,108478.0,25.4857,25.492,25.3849,25.3849,108478.0
2019-09-27 10:15:00,40.28,40.37,40.22,40.24,105139.0,25.3849,25.4416,25.3471,25.3597,105139.0
2019-09-27 10:20:00,40.23,40.35,40.22,40.33,79593.0,25.3534,25.429,25.3471,25.4164,79593.0
2019-09-27 10:25:00,40.33,40.45,40.31,40.44,166181.0,25.4164,25.492,25.4038,25.4857,166181.0
2019-09-27 10:30:00,40.44,40.44,40.38,40.38,54127.0,25.4857,25.4857,25.4479,25.4479,54127.0
2019-09-27 10:35:00,40.38,40.39,40.28,40.28,56288.0,25.4479,25.4542,25.3849,25.3849,56288.0
2019-09-27 10:40:00,40.29,40.34,40.26,40.32,60424.0,25.3912,25.4227,25.3723,25.4101,60424.0
2019-09-27 10:45:00,40.34,40.41,40.32,40.38,77637.0,25.4227,25.4668,25.4101,25.4479,77637.0
2019-09-27 10:50:00,40.39,40.4,40.36,40.39,39315.0,25.4542,25.4605,25.4353,25.4542,39315.0
2019-09-27 10:55:00,40.38,40.4,40.31,40.38,145307.0,25.4479,25.4605,25.4038,25.4479,145307.0
2019-09-27 11:00:00,40.39,40.39,40.31,40.36,107277.0,25.4542,25.4542,25.4038,25.4353,107277.0
2019-09-27 11:05:00,40.36,40.41,40.34,40.39,109286.0,25.4353,25.4668,25.4227,25.4542,109286.0
2019-09-27 11:10:00,40.39,40.4,40.36,40.39,51414.0,25.4542,25.4605,25.4353,25.4542,51414.0
2019-09-27 11:15:00,40.39,40.43,40.37,40.42,58628.0,25.4542,25.4794,25.4416,25.4731,58628.0
2019-09-27 11:20:00,40.41,40.44,40.41,40.42,38771.0,25.4668,25.4857,25.4668,25.4731,38771.0
2019-09-27 11:25:00,40.43,40.45,40.34,40.34,252723.0,25.4794,25.492,25.4227,25.4227,252723.0
2019-09-27 11:30:00,40.35,40.44,40.34,40.41,43521.0,25.429,25.4857,25.4227,25.4668,43521.0
2019-09-27 11:35:00,40.42,40.43,40.25,40.3,66696.0,25.4731,25.4794,25.366,25.3975,66696.0
2019-09-27 11:40:00,40.31,40.36,40.27,40.29,40743.0,25.4038,25.4353,25.3786,25.3912,40743.0
2019-09-27 11:45:00,40.29,40.31,40.23,40.24,71791.0,25.3912,25.4038,25.3534,25.3597,71791.0
2019-09-27 11:50:00,40.24,40.25,40.21,40.23,47993.0,25.3597,25.366,25.3408,25.3534,47993.0
2019-09-27 11:55:00,40.23,40.3,40.22,40.25,64075.0,25.3534,25.3975,25.3471,25.366,64075.0
2019-09-27 12:00:00,40.25,40.28,40.21,40.22,44484.0,25.366,25.3849,25.3408,25.3471,44484.0
2019-09-27 12:05:00,40.22,40.23,40.1,40.11,47680.0,25.3471,25.3534,25.2715,25.2778,47680.0
2019-09-27 12:10:00,40.12,40.19,40.11,40.16,60454.0,25.2841,25.3282,25.2778,25.3093,60454.0
2019-09-27 12:15:00,40.16,40.17,40.04,40.06,81646.0,25.3093,25.3156,25.2337,25.2463,81646.0
2019-09-27 12:20:00,40.06,40.12,40.06,40.08,26388.0,25.2463,25.2841,25.2463,25.2589,26388.0
2019-09-27 12:25:00,40.08,40.13,40.07,40.08,42868.0,25.2589,25.2904,25.2526,25.2589,42868.0
2019-09-27 12:30:00,40.08,40.11,40.06,40.11,31852.0,25.2589,25.2778,25.2463,25.2778,31852.0
2019-09-27 12:35:00,40.1,40.15,40.08,40.11,36637.0,25.2715,25.303,25.2589,25.2778,36637.0
2019-09-27 12:40:00,40.11,40.13,40.09,40.1,41394.0,25.2778,25.2904,25.2652,25.2715,41394.0
2019-09-27 12:45:00,40.1,40.14,40.09,40.11,40716.0,25.2715,25.2967,25.2652,25.2778,40716.0
2019-09-27 12:50:00,40.11,40.13,40.09,40.1,32305.0,25.2778,25.2904,25.2652,25.2715,32305.0
2019-09-27 12:55:00,40.09,40.12,40.06,40.08,79178.0,25.2652,25.2841,25.2463,25.2589,79178.0
2019-09-27 13:00:00,40.08,40.25,40.07,40.2,138509.0,25.2589,25.366,25.2526,25.3345,138509.0
2019-09-27 13:05:00,40.2,40.26,40.17,40.23,86114.0,25.3345,25.3723,25.3156,25.3534,86114.0
2019-09-27 13:10:00,40.23,40.24,40.15,40.17,71759.0,25.3534,25.3597,25.303,25.3156,71759.0
2019-09-27 13:15:00,40.18,40.19,40.15,40.16,32384.0,25.3219,25.3282,25.303,25.3093,32384.0
2019-09-27 13:20:00,40.17,40.18,40.1,40.11,45646.0,25.3156,25.3219,25.2715,25.2778,45646.0
2019-09-27 13:25:00,40.12,40.19,40.11,40.18,44489.0,25.2841,25.3282,25.2778,25.3219,44489.0
2019-09-27 13:30:00,40.19,40.19,40.12,40.17,42307.0,25.3282,25.3282,25.2841,25.3156,42307.0
2019-09-27 13:35:00,40.17,40.18,40.09,40.12,39906.0,25.3156,25.3219,25.2652,25.2841,39906.0
2019-09-27 13:40:00,40.12,40.12,40.07,40.08,40440.0,25.2841,25.2841,25.2526,25.2589,40440.0
2019-09-27 13:45:00,40.07,40.08,40.03,40.04,60529.0,25.2526,25.2589,25.2274,25.2337,60529.0
2019-09-27 13:50:00,40.04,40.05,40.0,40.04,70214.0,25.2337,25.24,25.2084,25.2337,70214.0
2019-09-27 13:55:00,40.04,40.05,40.0,40.05,56690.0,25.2337,25.24,25.2084,25.24,56690.0
2019-09-27 14:00:00,40.06,40.07,40.0,40.05,70578.0,25.2463,25.2526,25.2084,25.24,70578.0
2019-09-27 14:05:00,40.05,40.07,40.03,40.05,74688.0,25.24,25.2526,25.2274,25.24,74688.0
2019-09-27 14:10:00,40.04,40.06,40.0,40.05,158867.0,25.2337,25.2463,25.2084,25.24,158867.0
2019-09-27 14:15:00,40.05,40.05,39.95,39.97,240440.0,25.24,25.24,25.1769,25.1895,240440.0
2019-09-27 14:20:00,39.97,39.97,39.87,39.9,142844.0,25.1895,25.1895,25.1265,25.1454,142844.0
2019-09-27 14:25:00,39.91,39.96,39.9,39.92,91036.0,25.1517,25.1832,25.1454,25.158,91036.0
2019-09-27 14:30:00,39.93,39.98,39.91,39.91,114785.0,25.1643,25.1958,25.1517,25.1517,114785.0
2019-09-27 14:35:00,39.91,39.96,39.88,39.92,92649.0,25.1517,25.1832,25.1328,25.158,92649.0
2019-09-27 14:40:00,39.93,39.94,39.9,39.94,58348.0,25.1643,25.1706,25.1454,25.1706,58348.0
2019-09-27 14:45:00,39.94,39.98,39.93,39.95,49878.0,25.1706,25.1958,25.1643,25.1769,49878.0
2019-09-27 14:50:00,39.94,39.94,39.88,39.89,84183.0,25.1706,25.1706,25.1328,25.1391,84183.0
2019-09-27 14:55:00,39.89,39.89,39.79,39.86,246539.0,25.1391,25.1391,25.0761,25.1202,246539.0
2019-09-27 15:00:00,39.85,39.93,39.83,39.91,108202.0,25.1139,25.1643,25.1013,25.1517,108202.0
2019-09-27 15:05:00,39.91,39.92,39.86,39.88,56024.0,25.1517,25.158,25.1202,25.1328,56024.0
2019-09-27 15:10:00,39.88,39.92,39.87,39.9,54664.0,25.1328,25.158,25.1265,25.1454,54664.0
2019-09-27 15:15:00,39.91,39.98,39.9,39.95,81554.0,25.1517,25.1958,25.1454,25.1769,81554.0
2019-09-27 15:20:00,39.95,39.99,39.94,39.98,70907.0,25.1769,25.2021,25.1706,25.1958,70907.0
2019-09-27 15:25:00,39.98,40.04,39.97,40.02,120266.0,25.1958,25.2337,25.1895,25.2211,120266.0
2019-09-27 15:30:00,40.02,40.08,40.0,40.07,105868.0,25.2211,25.2589,25.2084,25.2526,105868.0
2019-09-27 15:35:00,40.08,40.13,40.06,40.13,107746.0,25.2589,25.2904,25.2463,25.2904,107746.0
2019-09-27 15:40:00,40.13,40.14,40.09,40.14,86718.0,25.2904,25.2967,25.2652,25.2967,86718.0
2019-09-27 15:45:00,40.14,40.17,40.11,40.16,134175.0,25.2967,25.3156,25.2778,25.3093,134175.0
2019-09-27 15:50:00,40.15,40.2,40.1,40.11,199054.0,25.303,25.3345,25.2715,25.2778,199054.0
2019-09-27 15:55:00,40.11,40.15,40.05,40.15,299386.0,25.2778,25.303,25.24,25.303,299386.0
2019-09-30 09:30:00,40.25,40.54,40.2,40.52,329690.0,25.366,25.5488,25.3345,25.5362,329690.0
2019-09-30 09:35:00,40.5,40.59,40.43,40.49,132632.0,25.5236,25.5803,25.4794,25.5173,132632.0
2019-09-30 09:40:00,40.49,40.54,40.46,40.5,75878.0,25.5173,25.5488,25.4983,25.5236,75878.0
2019-09-30 09:45:00,40.5,40.51,40.42,40.49,86980.0,25.5236,25.5299,25.4731,25.5173,86980.0
2019-09-30 09:50:00,40.49,40.54,40.45,40.48,49478.0,25.5173,25.5488,25.492,25.5109,49478.0
2019-09-30 09:55:00,40.47,40.61,40.44,40.58,106683.0,25.5046,25.5929,25.4857,25.574,106683.0
2019-09-30 10:00:00,40.57,40.65,40.55,40.55,82887.0,25.5677,25.6181,25.5551,25.5551,82887.0
2019-09-30 10:05:00,40.56,40.62,40.51,40.62,51103.0,25.5614,25.5992,25.5299,25.5992,51103.0
2019-09-30 10:10:00,40.61,40.74,40.61,40.69,77107.0,25.5929,25.6748,25.5929,25.6433,77107.0
2019-09-30 10:15:00,40.7,40.73,40.67,40.7,59808.0,25.6496,25.6685,25.6307,25.6496,59808.0
2019-09-30 10:20:00,40.7,40.74,40.69,40.73,39209.0,25.6496,25.6748,25.6433,25.6685,39209.0
2019-09-30 10:25:00,40.72,40.83,40.71,40.8,94010.0,25.6622,25.7315,25.6559,25.7126,94010.0
2019-09-30 10:30:00,40.8,40.86,40.79,40.81,80271.0,25.7126,25.7504,25.7063,25.7189,80271.0
2019-09-30 10:35:00,40.82,40.86,40.81,40.82,67288.0,25.7252,25.7504,25.7189,25.7252,67288.0
2019-09-30 10:40:00,40.82,40.91,40.82,40.84,70252.0,25.7252,25.7819,25.7252,25.7378,70252.0
2019-09-30 10:45:00,40.84,40.89,40.82,40.86,69982.0,25.7378,25.7693,25.7252,25.7504,69982.0
2019-09-30 10:50:00,40.85,40.97,40.85,40.96,53797.0,25.7441,25.8198,25.7441,25.8134,53797.0
2019-09-30 10:55:00,40.96,41.0,40.95,41.0,266465.0,25.8134,25.8387,25.8071,25.8387,266465.0
2019-09-30 11:00:00,41.0,41.07,40.99,41.06,147807.0,25.8387,25.8828,25.8324,25.8765,147807.0
2019-09-30 11:05:00,41.06,41.07,40.9,40.95,81744.0,25.8765,25.8828,25.7756,25.8071,81744.0
2019-09-30 11:10:00,40.95,40.99,40.93,40.98,71960.0,25.8071,25.8324,25.7945,25.8261,71960.0
2019-09-30 11:15:00,40.98,41.02,40.97,41.01,81185.0,25.8261,25.8513,25.8198,25.845,81185.0
2019-09-30 11:20:00,41.0,41.02,40.89,40.92,91260.0,25.8387,25.8513,25.7693,25.7882,91260.0
2019-09-30 11:25:00,40.91,40.98,40.87,40.89,97641.0,25.7819,25.8261,25.7567,25.7693,97641.0
2019-09-30 11:30:00,40.89,40.9,40.79,40.82,74065.0,25.7693,25.7756,25.7063,25.7252,74065.0
2019-09-30 11:35:00,40.81,40.9,40.79,40.87,89392.0,25.7189,25.7756,25.7063,25.7567,89392.0
2019-09-30 11:40:00,40.87,40.95,40.86,40.92,94351.0,25.7567,25.8071,25.7504,25.7882,94351.0
2019-09-30 11:45:00,40.92,40.96,40.91,40.93,60242.0,25.7882,25.8134,25.7819,25.7945,60242.0
2019-09-30 11:50:00,40.93,40.95,40.91,40.93,35690.0,25.7945,25.8071,25.7819,25.7945,35690.0
2019-09-30 11:55:00,40.93,40.96,40.91,40.91,56236.0,25.7945,25.8134,25.7819,25.7819,56236.0
2019-09-30 12:00:00,40.92,40.93,40.89,40.93,47487.0,25.7882,25.7945,25.7693,25.7945,47487.0
2019-09-30 12:05:00,40.93,40.98,40.89,40.97,64484.0,25.7945,25.8261,25.7693,25.8198,64484.0
2019-09-30 12:10:00,40.98,41.07,40.97,41.02,131428.0,25.8261,25.8828,25.8198,25.8513,131428.0
2019-09-30 12:15:00,41.02,41.09,41.01,41.09,51000.0,25.8513,25.8954,25.845,25.8954,51000.0
2019-09-30 12:20:00,41.09,41.09,41.04,41.07,41492.0,25.8954,25.8954,25.8639,25.8828,41492.0
2019-09-30 12:25:00,41.07,41.08,41.0,41.01,65320.0,25.8828,25.8891,25.8387,25.845,65320.0
2019-09-30 12:30:00,41.01,41.01,40.92,40.97,47375.0,25.845,25.845,25.7882,25.8198,47375.0
2019-09-30 12:35:00,40.97,40.97,40.92,40.94,61374.0,25.8198,25.8198,25.7882,25.8008,61374.0
2019-09-30 12:40:00,40.94,40.94,40.88,40.92,90075.0,25.8008,25.8008,25.763,25.7882,90075.0
2019-09-30 12:45:00,40.92,40.94,40.88,40.89,42702.0,25.7882,25.8008,25.763,25.7693,42702.0
2019-09-30 12:50:00,40.89,40.89,40.84,40.87,26814.0,25.7693,25.7693,25.7378,25.7567,26814.0
2019-09-30 12:55:00,40.86,40.9,40.8,40.84,48780.0,25.7504,25.7756,25.7126,25.7378,48780.0
2019-09-30 13:00:00,40.84,40.85,40.78,40.79,47982.0,25.7378,25.7441,25.7,25.7063,47982.0
2019-09-30 13:05:00,40.79,40.85,40.78,40.84,37736.0,25.7063,25.7441,25.7,25.7378,37736.0
2019-09-30 13:10:00,40.85,40.85,40.83,40.84,26570.0,25.7441,25.7441,25.7315,25.7378,26570.0
2019-09-30 13:15:00,40.84,40.84,40.75,40.77,41735.0,25.7378,25.7378,25.6811,25.6937,41735.0
2019-09-30 13:20:00,40.77,40.79,40.76,40.77,35073.0,25.6937,25.7063,25.6874,25.6937,35073.0
2019-09-30 13:25:00,40.78,40.83,40.77,40.83,46898.0,25.7,25.7315,25.6937,25.7315,46898.0
2019-09-30 13:30:00,40.84,40.86,40.83,40.83,67951.0,25.7378,25.7504,25.7315,25.7315,67951.0
2019-09-30 13:35:00,40.83,40.9,40.81,40.89,57403.0,25.7315,25.7756,25.7189,25.7693,57403.0
2019-09-30 13:40:00,40.89,40.9,40.81,40.87,60054.0,25.7693,25.7756,25.7189,25.7567,60054.0
2019-09-30 13:45:00,40.88,40.89,40.86,40.89,52695.0,25.763,25.7693,25.7504,25.7693,52695.0
2019-09-30 13:50:00,40.89,40.89,40.83,40.87,58414.0,25.7693,25.7693,25.7315,25.7567,58414.0
2019-09-30 13:55:00,40.87,40.87,40.79,40.81,50348.0,25.7567,25.7567,25.7063,25.7189,50348.0
2019-09-30 14:00:00,40.81,40.86,40.79,40.79,70568.0,25.7189,25.7504,25.7063,25.7063,70568.0
2019-09-30 14:05:00,40.79,40.8,40.77,40.78,58522.0,25.7063,25.7126,25.6937,25.7,58522.0
2019-09-30 14:10:00,40.78,40.79,40.75,40.78,72597.0,25.7,25.7063,25.6811,25.7,72597.0
2019-09-30 14:15:00,40.77,40.82,40.77,40.81,80754.0,25.6937,25.7252,25.6937,25.7189,80754.0
2019-09-30 14:20:00,40.81,40.87,40.77,40.84,67082.0,25.7189,25.7567,25.6937,25.7378,67082.0
2019-09-30 14:25:00,40.84,40.86,40.83,40.84,61976.0,25.7378,25.7504,25.7315,25.7378,61976.0
2019-09-30 14:30:00,40.84,40.91,40.83,40.86,93533.0,25.7378,25.7819,25.7315,25.7504,93533.0
2019-09-30 14:35:00,40.87,40.89,40.84,40.88,78743.0,25.7567,25.7693,25.7378,25.763,78743.0
2019-09-30 14:40:00,40.88,40.89,40.85,40.88,48513.0,25.763,25.7693,25.7441,25.763,48513.0
2019-09-30 14:45:00,40.88,40.89,40.84,40.85,93790.0,25.763,25.7693,25.7378,25.7441,93790.0
2019-09-30 14:50:00,40.86,40.88,40.83,40.84,41128.0,25.7504,25.763,25.7315,25.7378,41128.0
2019-09-30 14:55:00,40.84,40.88,40.82,40.87,59025.0,25.7378,25.763,25.7252,25.7567,59025.0
2019-09-30 15:00:00,40.86,40.87,40.83,40.86,68260.0,25.7504,25.7567,25.7315,25.7504,68260.0
2019-09-30 15:05:00,40.86,40.9,40.85,40.88,99087.0,25.7504,25.7756,25.7441,25.763,99087.0
2019-09-30 15:10:00,40.88,40.9,40.85,40.9,77283.0,25.763,25.7756,25.7441,25.7756,77283.0
2019-09-30 15:15:00,40.9,40.9,40.81,40.83,94807.0,25.7756,25.7756,25.7189,25.7315,94807.0
2019-09-30 15:20:00,40.82,40.83,40.79,40.83,82040.0,25.7252,25.7315,25.7063,25.7315,82040.0
2019-09-30 15:25:00,40.83,40.85,40.79,40.8,81610.0,25.7315,25.7441,25.7063,25.7126,81610.0
2019-09-30 15:30:00,40.8,40.85,40.79,40.8,116948.0,25.7126,25.7441,25.7063,25.7126,116948.0
2019-09-30 15:35:00,40.8,40.82,40.73,40.82,86380.0,25.7126,25.7252,25.6685,25.7252,86380.0
2019-09-30 15:40:00,40.82,40.89,40.79,40.88,127418.0,25.7252,25.7693,25.7063,25.763,127418.0
2019-09-30 15:45:00,40.88,40.91,40.83,40.87,160938.0,25.763,25.7819,25.7315,25.7567,160938.0
2019-09-30 15:50:00,40.87,40.93,40.84,40.88,218773.0,25.7567,25.7945,25.7378,25.763,218773.0
2019-09-30 15:55:00,40.88,40.93,40.86,40.9,456363.0,25.763,25.7945,25.7504,25.7756,456363.0
2019-10-01 09:30:00,41.03,41.14,40.92,40.97,263292.0,25.8576,25.9269,25.7882,25.8198,263292.0
2019-10-01 09:35:00,41.0,41.08,40.88,41.08,93757.0,25.8387,25.8891,25.763,25.8891,93757.0
2019-10-01 09:40:00,41.09,41.11,40.96,40.99,89136.0,25.8954,25.908,25.8134,25.8324,89136.0
2019-10-01 09:45:00,40.99,41.09,40.96,41.05,88761.0,25.8324,25.8954,25.8134,25.8702,88761.0
2019-10-01 09:50:00,41.05,41.09,41.03,41.06,75959.0,25.8702,25.8954,25.8576,25.8765,75959.0
2019-10-01 09:55:00,41.06,41.07,40.96,40.96,101444.0,25.8765,25.8828,25.8134,25.8134,101444.0
2019-10-01 10:00:00,40.95,41.04,40.86,40.9,78934.0,25.8071,25.8639,25.7504,25.7756,78934.0
2019-10-01 10:05:00,40.88,40.89,40.77,40.79,112844.0,25.763,25.7693,25.6937,25.7063,112844.0
2019-10-01 10:10:00,40.77,40.85,40.71,40.75,52059.0,25.6937,25.7441,25.6559,25.6811,52059.0
2019-10-01 10:15:00,40.74,40.79,40.73,40.77,45984.0,25.6748,25.7063,25.6685,25.6937,45984.0
2019-10-01 10:20:00,40.77,40.8,40.71,40.79,69651.0,25.6937,25.7126,25.6559,25.7063,69651.0
2019-10-01 10:25:00,40.79,40.89,40.78,40.89,63634.0,25.7063,25.7693,25.7,25.7693,63634.0
2019-10-01 10:30:00,40.89,40.91,40.86,40.9,60815.0,25.7693,25.7819,25.7504,25.7756,60815.0
2019-10-01 10:35:00,40.9,40.95,40.86,40.92,85218.0,25.7756,25.8071,25.7504,25.7882,85218.0
2019-10-01 10:40:00,40.91,40.92,40.82,40.85,57430.0,25.7819,25.7882,25.7252,25.7441,57430.0
2019-10-01 10:45:00,40.85,40.9,40.85,40.87,42551.0,25.7441,25.7756,25.7441,25.7567,42551.0
2019-10-01 10:50:00,40.87,40.9,40.84,40.87,32886.0,25.7567,25.7756,25.7378,25.7567,32886.0
2019-10-01 10:55:00,40.87,40.9,40.82,40.83,40719.0,25.7567,25.7756,25.7252,25.7315,40719.0
2019-10-01 11:00:00,40.82,40.84,40.78,40.78,37534.0,25.7252,25.7378,25.7,25.7,37534.0
2019-10-01 11:05:00,40.78,40.88,40.77,40.86,33871.0,25.7,25.763,25.6937,25.7504,33871.0
2019-10-01 11:10:00,40.86,41.0,40.85,40.99,110569.0,25.7504,25.8387,25.7441,25.8324,110569.0
2019-10-01 11:15:00,40.98,41.05,40.94,41.05,59071.0,25.8261,25.8702,25.8008,25.8702,59071.0
2019-10-01 11:20:00,41.05,41.07,41.0,41.01,89508.0,25.8702,25.8828,25.8387,25.845,89508.0
2019-10-01 11:25:00,41.01,41.01,40.85,40.9,150593.0,25.845,25.845,25.7441,25.7756,150593.0
2019-10-01 11:30:00,40.91,40.97,40.85,40.93,128331.0,25.7819,25.8198,25.7441,25.7945,128331.0
2019-10-01 11:35:00,40.93,40.95,40.88,40.92,69039.0,25.7945,25.8071,25.763,25.7882,69039.0
2019-10-01 11:40:00,40.9,40.91,40.84,40.88,106818.0,25.7756,25.7819,25.7378,25.763,106818.0
2019-10-01 11:45:00,40.87,40.93,40.86,40.92,43454.0,25.7567,25.7945,25.7504,25.7882,43454.0
2019-10-01 11:50:00,40.93,40.98,40.88,40.93,131404.0,25.7945,25.8261,25.763,25.7945,131404.0
2019-10-01 11:55:00,40.93,41.03,40.92,41.0,43082.0,25.7945,25.8576,25.7882,25.8387,43082.0
2019-10-01 12:00:00,41.0,41.01,40.91,40.94,96921.0,25.8387,25.845,25.7819,25.8008,96921.0
2019-10-01 12:05:00,40.93,40.97,40.92,40.96,111465.0,25.7945,25.8198,25.7882,25.8134,111465.0
2019-10-01 12:10:00,40.96,40.98,40.93,40.94,79451.0,25.8134,25.8261,25.7945,25.8008,79451.0
2019-10-01 12:15:00,40.94,41.03,40.93,40.97,77008.0,25.8008,25.8576,25.7945,25.8198,77008.0
2019-10-01 12:20:00,40.97,40.99,40.87,40.88,39755.0,25.8198,25.8324,25.7567,25.763,39755.0
2019-10-01 12:25:00,40.87,40.96,40.85,40.89,55094.0,25.7567,25.8134,25.7441,25.7693,55094.0
2019-10-01 12:30:00,40.91,40.95,40.86,40.86,54718.0,25.7819,25.8071,25.7504,25.7504,54718.0
2019-10-01 12:35:00,40.87,40.89,40.85,40.88,26789.0,25.7567,25.7693,25.7441,25.763,26789.0
2019-10-01 12:40:00,40.88,40.92,40.87,40.9,35705.0,25.763,25.7882,25.7567,25.7756,35705.0
2019-10-01 12:45:00,40.91,40.95,40.89,40.94,28834.0,25.7819,25.8071,25.7693,25.8008,28834.0
2019-10-01 12:50:00,40.95,40.99,40.92,40.99,45891.0,25.8071,25.8324,25.7882,25.8324,45891.0
2019-10-01 12:55:00,40.98,41.0,40.96,40.97,31467.0,25.8261,25.8387,25.8134,25.8198,31467.0
2019-10-01 13:00:00,40.97,40.97,40.94,40.96,26915.0,25.8198,25.8198,25.8008,25.8134,26915.0
2019-10-01 13:05:00,40.97,40.98,40.92,40.94,29213.0,25.8198,25.8261,25.7882,25.8008,29213.0
2019-10-01 13:10:00,40.93,40.93,40.86,40.87,31829.0,25.7945,25.7945,25.7504,25.7567,31829.0
2019-10-01 13:15:00,40.88,40.88,40.83,40.84,37655.0,25.763,25.763,25.7315,25.7378,37655.0
2019-10-01 13:20:00,40.83,40.89,40.83,40.87,42757.0,25.7315,25.7693,25.7315,25.7567,42757.0
2019-10-01 13:25:00,40.86,40.9,40.86,40.88,45430.0,25.7504,25.7756,25.7504,25.763,45430.0
2019-10-01 13:30:00,40.89,40.92,40.87,40.89,53869.0,25.7693,25.7882,25.7567,25.7693,53869.0
2019-10-01 13:35:00,40.9,40.94,40.89,40.93,82815.0,25.7756,25.8008,25.7693,25.7945,82815.0
2019-10-01 13:40:00,40.93,40.95,40.92,40.95,56933.0,25.7945,25.8071,25.7882,25.8071,56933.0
2019-10-01 13:45:00,40.95,40.96,40.93,40.95,67485.0,25.8071,25.8134,25.7945,25.8071,67485.0
2019-10-01 13:50:00,40.94,40.95,40.91,40.95,34376.0,25.8008,25.8071,25.7819,25.8071,34376.0
2019-10-01 13:55:00,40.95,40.95,40.89,40.91,46124.0,25.8071,25.8071,25.7693,25.7819,46124.0
2019-10-01 14:00:00,40.91,40.93,40.89,40.9,39977.0,25.7819,25.7945,25.7693,25.7756,39977.0
2019-10-01 14:05:00,40.9,40.91,40.85,40.86,36947.0,25.7756,25.7819,25.7441,25.7504,36947.0
2019-10-01 14:10:00,40.87,40.87,40.8,40.8,116398.0,25.7567,25.7567,25.7126,25.7126,116398.0
2019-10-01 14:15:00,40.8,40.85,40.79,40.85,60158.0,25.7126,25.7441,25.7063,25.7441,60158.0
2019-10-01 14:20:00,40.86,40.89,40.81,40.83,60580.0,25.7504,25.7693,25.7189,25.7315,60580.0
2019-10-01 14:25:00,40.82,40.9,40.77,40.9,157101.0,25.7252,25.7756,25.6937,25.7756,157101.0
2019-10-01 14:30:00,40.91,40.97,40.89,40.95,49079.0,25.7819,25.8198,25.7693,25.8071,49079.0
2019-10-01 14:35:00,40.96,40.97,40.89,40.96,48727.0,25.8134,25.8198,25.7693,25.8134,48727.0
2019-10-01 14:40:00,40.97,40.99,40.94,40.96,47577.0,25.8198,25.8324,25.8008,25.8134,47577.0
2019-10-01 14:45:00,40.96,41.04,40.95,41.04,58249.0,25.8134,25.8639,25.8071,25.8639,58249.0
2019-10-01 14:50:00,41.04,41.06,41.0,41.04,61757.0,25.8639,25.8765,25.8387,25.8639,61757.0
2019-10-01 14:55:00,41.04,41.05,41.01,41.05,51262.0,25.8639,25.8702,25.845,25.8702,51262.0
2019-10-01 15:00:00,41.05,41.07,41.03,41.06,56337.0,25.8702,25.8828,25.8576,25.8765,56337.0
2019-10-01 15:05:00,41.05,41.1,41.02,41.07,109544.0,25.8702,25.9017,25.8513,25.8828,109544.0
2019-10-01 15:10:00,41.08,41.11,41.04,41.05,97072.0,25.8891,25.908,25.8639,25.8702,97072.0
2019-10-01 15:15:00,41.05,41.1,41.02,41.07,50014.0,25.8702,25.9017,25.8513,25.8828,50014.0
2019-10-01 15:20:00,41.07,41.08,41.04,41.08,130539.0,25.8828,25.8891,25.8639,25.8891,130539.0
2019-10-01 15:25:00,41.07,41.16,41.05,41.16,88162.0,25.8828,25.9395,25.8702,25.9395,88162.0
2019-10-01 15:30:00,41.15,41.15,41.09,41.1,84043.0,25.9332,25.9332,25.8954,25.9017,84043.0
2019-10-01 15:35:00,41.11,41.12,41.04,41.05,66698.0,25.908,25.9143,25.8639,25.8702,66698.0
2019-10-01 15:40:00,41.04,41.07,41.01,41.07,88400.0,25.8639,25.8828,25.845,25.8828,88400.0
2019-10-01 15:45:00,41.07,41.11,41.06,41.09,72696.0,25.8828,25.908,25.8765,25.8954,72696.0
2019-10-01 15:50:00,41.09,41.12,41.04,41.09,132075.0,25.8954,25.9143,25.8639,25.8954,132075.0
2019-10-01 15:55:00,41.09,41.18,41.06,41.15,529880.0,25.8954,25.9521,25.8765,25.9332,529880.0
2019-10-02 09:30:00,40.97,40.98,40.72,40.77,262049.0,25.8198,25.8261,25.6622,25.6937,262049.0
2019-10-02 09:35:00,40.78,40.78,40.66,40.74,91007.0,25.7,25.7,25.6244,25.6748,91007.0
2019-10-02 09:40:00,40.74,40.81,40.6,40.66,162473.0,25.6748,25.7189,25.5866,25.6244,162473.0
2019-10-02 09:45:00,40.65,40.68,40.57,40.66,179469.0,25.6181,25.637,25.5677,25.6244,179469.0
2019-10-02 09:50:00,40.66,40.69,40.49,40.55,116822.0,25.6244,25.6433,25.5173,25.5551,116822.0
2019-10-02 09:55:00,40.55,40.65,40.51,40.63,73013.0,25.5551,25.6181,25.5299,25.6055,73013.0
2019-10-02 10:00:00,40.63,40.64,40.54,40.54,90503.0,25.6055,25.6118,25.5488,25.5488,90503.0
2019-10-02 10:05:00,40.55,40.69,40.52,40.69,126930.0,25.5551,25.6433,25.5362,25.6433,126930.0
2019-10-02 10:10:00,40.69,40.78,40.68,40.74,72753.0,25.6433,25.7,25.637,25.6748,72753.0
2019-10-02 10:15:00,40.76,40.78,40.73,40.78,50191.0,25.6874,25.7,25.6685,25.7,50191.0
2019-10-02 10:20:00,40.78,40.78,40.66,40.68,56146.0,25.7,25.7,25.6244,25.637,56146.0
2019-10-02 10:25:00,40.68,40.72,40.63,40.69,60583.0,25.637,25.6622,25.6055,25.6433,60583.0
2019-10-02 10:30:00,40.68,40.68,40.56,40.62,52160.0,25.637,25.637,25.5614,25.5992,52160.0
2019-10-02 10:35:00,40.62,40.64,40.54,40.55,55565.0,25.5992,25.6118,25.5488,25.5551,55565.0
2019-10-02 10:40:00,40.54,40.6,40.52,40.58,63952.0,25.5488,25.5866,25.5362,25.574,63952.0
2019-10-02 10:45:00,40.58,40.6,40.55,40.57,39400.0,25.574,25.5866,25.5551,25.5677,39400.0
2019-10-02 10:50:00,40.56,40.64,40.47,40.63,98885.0,25.5614,25.6118,25.5046,25.6055,98885.0
2019-10-02 10:55:00,40.64,40.65,40.6,40.6,43259.0,25.6118,25.6181,25.5866,25.5866,43259.0
2019-10-02 11:00:00,40.61,40.67,40.58,40.66,52239.0,25.5929,25.6307,25.574,25.6244,52239.0
2019-10-02 11:05:00,40.67,40.69,40.62,40.64,61093.0,25.6307,25.6433,25.5992,25.6118,61093.0
2019-10-02 11:10:00,40.63,40.64,40.61,40.63,46831.0,25.6055,25.6118,25.5929,25.6055,46831.0
2019-10-02 11:15:00,40.63,40.64,40.56,40.6,60541.0,25.6055,25.6118,25.5614,25.5866,60541.0
2019-10-02 11:20:00,40.61,40.62,40.5,40.55,58774.0,25.5929,25.5992,25.5236,25.5551,58774.0
2019-10-02 11:25:00,40.55,40.57,40.49,40.51,55616.0,25.5551,25.5677,25.5173,25.5299,55616.0
2019-10-02 11:30:00,40.51,40.51,40.33,40.34,70847.0,25.5299,25.5299,25.4164,25.4227,70847.0
2019-10-02 11:35:00,40.34,40.36,40.27,40.34,53999.0,25.4227,25.4353,25.3786,25.4227,53999.0
2019-10-02 11:40:00,40.34,40.41,40.3,40.4,97879.0,25.4227,25.4668,25.3975,25.4605,97879.0
2019-10-02 11:45:00,40.39,40.4,40.35,40.38,53769.0,25.4542,25.4605,25.429,25.4479,53769.0
2019-10-02 11:50:00,40.38,40.46,40.36,40.44,51813.0,25.4479,25.4983,25.4353,25.4857,51813.0
2019-10-02 11:55:00,40.44,40.46,40.38,40.39,51993.0,25.4857,25.4983,25.4479,25.4542,51993.0
2019-10-02 12:00:00,40.4,40.47,40.39,40.45,45266.0,25.4605,25.5046,25.4542,25.492,45266.0
2019-10-02 12:05:00,40.44,40.45,40.41,40.42,57963.0,25.4857,25.492,25.4668,25.4731,57963.0
2019-10-02 12:10:00,40.41,40.43,40.38,40.39,43191.0,25.4668,25.4794,25.4479,25.4542,43191.0
2019-10-02 12:15:00,40.39,40.41,40.35,40.36,42007.0,25.4542,25.4668,25.429,25.4353,42007.0
2019-10-02 12:20:00,40.36,40.39,40.34,40.38,35928.0,25.4353,25.4542,25.4227,25.4479,35928.0
2019-10-02 12:25:00,40.38,40.41,40.37,40.41,40186.0,25.4479,25.4668,25.4416,25.4668,40186.0
2019-10-02 12:30:00,40.41,40.43,40.39,40.43,34175.0,25.4668,25.4794,25.4542,25.4794,34175.0
2019-10-02 12:35:00,40.42,40.42,40.36,40.37,47653.0,25.4731,25.4731,25.4353,25.4416,47653.0
2019-10-02 12:40:00,40.37,40.4,40.36,40.38,37952.0,25.4416,25.4605,25.4353,25.4479,37952.0
2019-10-02 12:45:00,40.37,40.41,40.34,40.34,75983.0,25.4416,25.4668,25.4227,25.4227,75983.0
2019-10-02 12:50:00,40.36,40.38,40.35,40.38,37870.0,25.4353,25.4479,25.429,25.4479,37870.0
2019-10-02 12:55:00,40.38,40.47,40.36,40.46,38671.0,25.4479,25.5046,25.4353,25.4983,38671.0
2019-10-02 13:00:00,40.46,40.46,40.41,40.44,29899.0,25.4983,25.4983,25.4668,25.4857,29899.0
2019-10-02 13:05:00,40.44,40.47,40.39,40.4,55106.0,25.4857,25.5046,25.4542,25.4605,55106.0
2019-10-02 13:10:00,40.4,40.46,40.39,40.45,64149.0,25.4605,25.4983,25.4542,25.492,64149.0
2019-10-02 13:15:00,40.45,40.46,40.42,40.44,56268.0,25.492,25.4983,25.4731,25.4857,56268.0
2019-10-02 13:20:00,40.44,40.54,40.43,40.48,65688.0,25.4857,25.5488,25.4794,25.5109,65688.0
2019-10-02 13:25:00,40.48,40.53,40.46,40.5,42053.0,25.5109,25.5425,25.4983,25.5236,42053.0
2019-10-02 13:30:00,40.49,40.51,40.39,40.43,158609.0,25.5173,25.5299,25.4542,25.4794,158609.0
2019-10-02 13:35:00,40.42,40.42,40.34,40.38,145065.0,25.4731,25.4731,25.4227,25.4479,145065.0
2019-10-02 13:40:00,40.38,40.44,40.37,40.42,139071.0,25.4479,25.4857,25.4416,25.4731,139071.0
2019-10-02 13:45:00,40.42,40.43,40.34,40.36,43886.0,25.4731,25.4794,25.4227,25.4353,43886.0
2019-10-02 13:50:00,40.36,40.41,40.35,40.4,34464.0,25.4353,25.4668,25.429,25.4605,34464.0
2019-10-02 13:55:00,40.41,40.43,40.35,40.37,106612.0,25.4668,25.4794,25.429,25.4416,106612.0
2019-10-02 14:00:00,40.37,40.43,40.36,40.41,120239.0,25.4416,25.4794,25.4353,25.4668,120239.0
2019-10-02 14:05:00,40.4,40.45,40.39,40.44,122340.0,25.4605,25.492,25.4542,25.4857,122340.0
2019-10-02 14:10:00,40.44,40.48,40.42,40.42,75842.0,25.4857,25.5109,25.4731,25.4731,75842.0
2019-10-02 14:15:00,40.43,40.44,40.36,40.41,112966.0,25.4794,25.4857,25.4353,25.4668,112966.0
2019-10-02 14:20:00,40.42,40.42,40.36,40.37,54521.0,25.4731,25.4731,25.4353,25.4416,54521.0
2019-10-02 14:25:00,40.38,40.41,40.3,40.35,137251.0,25.4479,25.4668,25.3975,25.429,137251.0
2019-10-02 14:30:00,40.35,40.35,40.22,40.25,131252.0,25.429,25.429,25.3471,25.366,131252.0
2019-10-02 14:35:00,40.25,40.31,40.25,40.3,113164.0,25.366,25.4038,25.366,25.3975,113164.0
2019-10-02 14:40:00,40.29,40.3,40.26,40.28,77288.0,25.3912,25.3975,25.3723,25.3849,77288.0
2019-10-02 14:45:00,40.28,40.32,40.25,40.27,114445.0,25.3849,25.4101,25.366,25.3786,114445.0
2019-10-02 14:50:00,40.27,40.31,40.26,40.29,111045.0,25.3786,25.4038,25.3723,25.3912,111045.0
2019-10-02 14:55:00,40.29,40.29,40.18,40.22,206289.0,25.3912,25.3912,25.3219,25.3471,206289.0
2019-10-02 15:00:00,40.22,40.23,40.14,40.17,81265.0,25.3471,25.3534,25.2967,25.3156,81265.0
2019-10-02 15:05:00,40.16,40.21,40.14,40.19,89276.0,25.3093,25.3408,25.2967,25.3282,89276.0
2019-10-02 15:10:00,40.2,40.26,40.19,40.23,70465.0,25.3345,25.3723,25.3282,25.3534,70465.0
2019-10-02 15:15:00,40.23,40.24,40.18,40.23,82458.0,25.3534,25.3597,25.3219,25.3534,82458.0
2019-10-02 15:20:00,40.24,40.3,40.23,40.29,104052.0,25.3597,25.3975,25.3534,25.3912,104052.0
2019-10-02 15:25:00,40.29,40.3,40.26,40.27,158794.0,25.3912,25.3975,25.3723,25.3786,158794.0
2019-10-02 15:30:00,40.29,40.34,40.26,40.33,188181.0,25.3912,25.4227,25.3723,25.4164,188181.0
2019-10-02 15:35:00,40.33,40.35,40.27,40.3,191009.0,25.4164,25.429,25.3786,25.3975,191009.0
2019-10-02 15:40:00,40.3,40.3,40.11,40.22,383310.0,25.3975,25.3975,25.2778,25.3471,383310.0
2019-10-02 15:45:00,40.21,40.25,40.15,40.16,188468.0,25.3408,25.366,25.303,25.3093,188468.0
2019-10-02 15:50:00,40.16,40.28,40.12,40.27,257349.0,25.3093,25.3849,25.2841,25.3786,257349.0
2019-10-02 15:55:00,40.26,40.3,40.2,40.22,547301.0,25.3723,25.3975,25.3345,25.3471,547301.0
2019-10-03 09:30:00,40.2,40.68,40.13,40.55,323435.0,25.3345,25.637,25.2904,25.5551,323435.0
2019-10-03 09:35:00,40.55,40.55,40.26,40.41,80183.0,25.5551,25.5551,25.3723,25.4668,80183.0
2019-10-03 09:40:00,40.41,40.5,40.38,40.46,70292.0,25.4668,25.5236,25.4479,25.4983,70292.0
2019-10-03 09:45:00,40.45,40.48,40.39,40.46,68613.0,25.492,25.5109,25.4542,25.4983,68613.0
2019-10-03 09:50:00,40.46,40.55,40.44,40.54,155375.0,25.4983,25.5551,25.4857,25.5488,155375.0
2019-10-03 09:55:00,40.54,40.62,40.5,40.59,48892.0,25.5488,25.5992,25.5236,25.5803,48892.0
2019-10-03 10:00:00,40.59,40.59,40.36,40.46,178456.0,25.5803,25.5803,25.4353,25.4983,178456.0
2019-10-03 10:05:00,40.44,40.46,40.2,40.27,109549.0,25.4857,25.4983,25.3345,25.3786,109549.0
2019-10-03 10:10:00,40.27,40.28,40.17,40.23,89320.0,25.3786,25.3849,25.3156,25.3534,89320.0
2019-10-03 10:15:00,40.22,40.37,40.22,40.34,105555.0,25.3471,25.4416,25.3471,25.4227,105555.0
2019-10-03 10:20:00,40.35,40.44,40.32,40.38,70047.0,25.429,25.4857,25.4101,25.4479,70047.0
2019-10-03 10:25:00,40.38,40.55,40.38,40.54,68089.0,25.4479,25.5551,25.4479,25.5488,68089.0
2019-10-03 10:30:00,40.54,40.54,40.36,40.38,28989.0,25.5488,25.5488,25.4353,25.4479,28989.0
2019-10-03 10:35:00,40.38,40.49,40.36,40.46,69850.0,25.4479,25.5173,25.4353,25.4983,69850.0
2019-10-03 10:40:00,40.45,40.52,40.44,40.49,76986.0,25.492,25.5362,25.4857,25.5173,76986.0
2019-10-03 10:45:00,40.5,40.51,40.38,40.43,125378.0,25.5236,25.5299,25.4479,25.4794,125378.0
2019-10-03 10:50:00,40.42,40.44,40.38,40.43,25276.0,25.4731,25.4857,25.4479,25.4794,25276.0
2019-10-03 10:55:00,40.44,40.52,40.37,40.48,91560.0,25.4857,25.5362,25.4416,25.5109,91560.0
2019-10-03 11:00:00,40.46,40.57,40.46,40.51,50381.0,25.4983,25.5677,25.4983,25.5299,50381.0
2019-10-03 11:05:00,40.5,40.59,40.46,40.56,48157.0,25.5236,25.5803,25.4983,25.5614,48157.0
2019-10-03 11:10:00,40.56,40.59,40.51,40.54,75968.0,25.5614,25.5803,25.5299,25.5488,75968.0
2019-10-03 11:15:00,40.55,40.61,40.5,40.59,76018.0,25.5551,25.5929,25.5236,25.5803,76018.0
2019-10-03 11:20:00,40.58,40.6,40.53,40.57,42515.0,25.574,25.5866,25.5425,25.5677,42515.0
2019-10-03 11:25:00,40.56,40.57,40.51,40.54,33095.0,25.5614,25.5677,25.5299,25.5488,33095.0
2019-10-03 11:30:00,40.55,40.57,40.49,40.52,36451.0,25.5551,25.5677,25.5173,25.5362,36451.0
2019-10-03 11:35:00,40.51,40.59,40.5,40.51,36808.0,25.5299,25.5803,25.5236,25.5299,36808.0
2019-10-03 11:40:00,40.52,40.57,40.51,40.55,38563.0,25.5362,25.5677,25.5299,25.5551,38563.0
2019-10-03 11:45:00,40.56,40.56,40.5,40.51,20452.0,25.5614,25.5614,25.5236,25.5299,20452.0
2019-10-03 11:50:00,40.51,40.54,40.5,40.52,25364.0,25.5299,25.5488,25.5236,25.5362,25364.0
2019-10-03 11:55:00,40.51,40.52,40.48,40.5,35214.0,25.5299,25.5362,25.5109,25.5236,35214.0
2019-10-03 12:00:00,40.51,40.59,40.51,40.58,36894.0,25.5299,25.5803,25.5299,25.574,36894.0
2019-10-03 12:05:00,40.58,40.63,40.56,40.61,49923.0,25.574,25.6055,25.5614,25.5929,49923.0
2019-10-03 12:10:00,40.61,40.63,40.58,40.61,20174.0,25.5929,25.6055,25.574,25.5929,20174.0
2019-10-03 12:15:00,40.62,40.65,40.55,40.56,68586.0,25.5992,25.6181,25.5551,25.5614,68586.0
2019-10-03 12:20:00,40.56,40.6,40.55,40.59,25273.0,25.5614,25.5866,25.5551,25.5803,25273.0
2019-10-03 12:25:00,40.59,40.64,40.58,40.62,63570.0,25.5803,25.6118,25.574,25.5992,63570.0
2019-10-03 12:30:00,40.63,40.65,40.6,40.63,77427.0,25.6055,25.6181,25.5866,25.6055,77427.0
2019-10-03 12:35:00,40.63,40.68,40.62,40.68,49970.0,25.6055,25.637,25.5992,25.637,49970.0
2019-10-03 12:40:00,40.68,40.68,40.61,40.61,48988.0,25.637,25.637,25.5929,25.5929,48988.0
2019-10-03 12:45:00,40.62,40.67,40.61,40.64,41534.0,25.5992,25.6307,25.5929,25.6118,41534.0
2019-10-03 12:50:00,40.63,40.65,40.62,40.64,31501.0,25.6055,25.6181,25.5992,25.6118,31501.0
2019-10-03 12:55:00,40.64,40.65,40.63,40.64,67074.0,25.6118,25.6181,25.6055,25.6118,67074.0
2019-10-03 13:00:00,40.65,40.66,40.56,40.56,40342.0,25.6181,25.6244,25.5614,25.5614,40342.0
2019-10-03 13:05:00,40.57,40.57,40.52,40.53,27962.0,25.5677,25.5677,25.5362,25.5425,27962.0
2019-10-03 13:10:00,40.54,40.58,40.51,40.57,69798.0,25.5488,25.574,25.5299,25.5677,69798.0
2019-10-03 13:15:00,40.57,40.6,40.55,40.59,28592.0,25.5677,25.5866,25.5551,25.5803,28592.0
2019-10-03 13:20:00,40.6,40.62,40.58,40.62,41849.0,25.5866,25.5992,25.574,25.5992,41849.0
2019-10-03 13:25:00,40.62,40.64,40.59,40.63,35571.0,25.5992,25.6118,25.5803,25.6055,35571.0
2019-10-03 13:30:00,40.63,40.63,40.6,40.62,31075.0,25.6055,25.6055,25.5866,25.5992,31075.0
2019-10-03 13:35:00,40.63,40.63,40.53,40.58,64100.0,25.6055,25.6055,25.5425,25.574,64100.0
2019-10-03 13:40:00,40.58,40.64,40.57,40.61,45619.0,25.574,25.6118,25.5677,25.5929,45619.0
2019-10-03 13:45:00,40.61,40.65,40.6,40.65,41657.0,25.5929,25.6181,25.5866,25.6181,41657.0
2019-10-03 13:50:00,40.66,40.66,40.62,40.63,25923.0,25.6244,25.6244,25.5992,25.6055,25923.0
2019-10-03 13:55:00,40.63,40.65,40.61,40.65,44491.0,25.6055,25.6181,25.5929,25.6181,44491.0
2019-10-03 14:00:00,40.65,40.65,40.59,40.62,38288.0,25.6181,25.6181,25.5803,25.5992,38288.0
2019-10-03 14:05:00,40.61,40.63,40.6,40.61,73975.0,25.5929,25.6055,25.5866,25.5929,73975.0
2019-10-03 14:10:00,40.6,40.63,40.6,40.63,42040.0,25.5866,25.6055,25.5866,25.6055,42040.0
2019-10-03 14:15:00,40.63,40.65,40.61,40.63,42793.0,25.6055,25.6181,25.5929,25.6055,42793.0
2019-10-03 14:20:00,40.63,40.64,40.59,40.61,50644.0,25.6055,25.6118,25.5803,25.5929,50644.0
2019-10-03 14:25:00,40.6,40.61,40.55,40.58,80137.0,25.5866,25.5929,25.5551,25.574,80137.0
2019-10-03 14:30:00,40.59,40.6,40.55,40.59,53007.0,25.5803,25.5866,25.5551,25.5803,53007.0
2019-10-03 14:35:00,40.59,40.59,40.52,40.53,54331.0,25.5803,25.5803,25.5362,25.5425,54331.0
2019-10-03 14:40:00,40.53,40.55,40.51,40.51,33698.0,25.5425,25.5551,25.5299,25.5299,33698.0
2019-10-03 14:45:00,40.51,40.55,40.51,40.51,48215.0,25.5299,25.5551,25.5299,25.5299,48215.0
2019-10-03 14:50:00,40.52,40.52,40.45,40.48,84981.0,25.5362,25.5362,25.492,25.5109,84981.0
2019-10-03 14:55:00,40.47,40.47,40.42,40.44,55981.0,25.5046,25.5046,25.4731,25.4857,55981.0
2019-10-03 15:00:00,40.44,40.46,40.4,40.43,74175.0,25.4857,25.4983,25.4605,25.4794,74175.0
2019-10-03 15:05:00,40.42,40.44,40.39,40.4,147858.0,25.4731,25.4857,25.4542,25.4605,147858.0
2019-10-03 15:10:00,40.41,40.48,40.39,40.45,107286.0,25.4668,25.5109,25.4542,25.492,107286.0
2019-10-03 15:15:00,40.45,40.49,40.44,40.47,79627.0,25.492,25.5173,25.4857,25.5046,79627.0
2019-10-03 15:20:00,40.47,40.51,40.47,40.49,97348.0,25.5046,25.5299,25.5046,25.5173,97348.0
2019-10-03 15:25:00,40.49,40.5,40.46,40.48,57567.0,25.5173,25.5236,25.4983,25.5109,57567.0
2019-10-03 15:30:00,40.48,40.62,40.46,40.59,218419.0,25.5109,25.5992,25.4983,25.5803,218419.0
2019-10-03 15:35:00,40.59,40.69,40.59,40.69,127049.0,25.5803,25.6433,25.5803,25.6433,127049.0
2019-10-03 15:40:00,40.69,40.77,40.68,40.71,205975.0,25.6433,25.6937,25.637,25.6559,205975.0
2019-10-03 15:45:00,40.71,40.76,40.66,40.66,309880.0,25.6559,25.6874,25.6244,25.6244,309880.0
2019-10-03 15:50:00,40.65,40.67,40.6,40.66,311356.0,25.6181,25.6307,25.5866,25.6244,311356.0
2019-10-03 15:55:00,40.66,40.9,40.65,40.84,1140952.0,25.6244,25.7756,25.6181,25.7378,1140952.0
2019-10-04 09:30:00,40.56,40.85,40.56,40.82,236685.0,25.5614,25.7441,25.5614,25.7252,236685.0
2019-10-04 09:35:00,40.85,40.9,40.7,40.75,172979.0,25.7441,25.7756,25.6496,25.6811,172979.0
2019-10-04 09:40:00,40.76,40.76,40.59,40.69,111027.0,25.6874,25.6874,25.5803,25.6433,111027.0
2019-10-04 09:45:00,40.68,40.85,40.67,40.79,90234.0,25.637,25.7441,25.6307,25.7063,90234.0
2019-10-04 09:50:00,40.78,40.81,40.58,40.61,100513.0,25.7,25.7189,25.574,25.5929,100513.0
2019-10-04 09:55:00,40.62,40.78,40.55,40.74,99234.0,25.5992,25.7,25.5551,25.6748,99234.0
2019-10-04 10:00:00,40.74,40.82,40.71,40.81,78139.0,25.6748,25.7252,25.6559,25.7189,78139.0
2019-10-04 10:05:00,40.8,40.85,40.79,40.81,55723.0,25.7126,25.7441,25.7063,25.7189,55723.0
2019-10-04 10:10:00,40.81,40.85,40.77,40.84,68491.0,25.7189,25.7441,25.6937,25.7378,68491.0
2019-10-04 10:15:00,40.84,40.92,40.83,40.91,125403.0,25.7378,25.7882,25.7315,25.7819,125403.0
2019-10-04 10:20:00,40.91,40.99,40.88,40.9,140140.0,25.7819,25.8324,25.763,25.7756,140140.0
2019-10-04 10:25:00,40.91,41.0,40.9,40.91,74513.0,25.7819,25.8387,25.7756,25.7819,74513.0
2019-10-04 10:30:00,40.91,40.98,40.84,40.98,44721.0,25.7819,25.8261,25.7378,25.8261,44721.0
2019-10-04 10:35:00,40.98,40.99,40.92,40.95,63804.0,25.8261,25.8324,25.7882,25.8071,63804.0
2019-10-04 10:40:00,40.95,40.97,40.87,40.96,69541.0,25.8071,25.8198,25.7567,25.8134,69541.0
2019-10-04 10:45:00,40.97,41.03,40.95,41.0,108889.0,25.8198,25.8576,25.8071,25.8387,108889.0
2019-10-04 10:50:00,40.99,41.0,40.91,40.96,45378.0,25.8324,25.8387,25.7819,25.8134,45378.0
2019-10-04 10:55:00,40.95,41.02,40.93,41.0,82696.0,25.8071,25.8513,25.7945,25.8387,82696.0
2019-10-04 11:00:00,41.01,41.08,40.99,41.04,88015.0,25.845,25.8891,25.8324,25.8639,88015.0
2019-10-04 11:05:00,41.03,41.1,41.02,41.09,62791.0,25.8576,25.9017,25.8513,25.8954,62791.0
2019-10-04 11:10:00,41.09,41.11,41.07,41.08,53251.0,25.8954,25.908,25.8828,25.8891,53251.0
2019-10-04 11:15:00,41.08,41.1,40.96,40.99,67430.0,25.8891,25.9017,25.8134,25.8324,67430.0
2019-10-04 11:20:00,40.99,41.08,40.99,41.08,50540.0,25.8324,25.8891,25.8324,25.8891,50540.0
2019-10-04 11:25:00,41.08,41.1,41.05,41.09,40986.0,25.8891,25.9017,25.8702,25.8954,40986.0
2019-10-04 11:30:00,41.07,41.18,41.07,41.18,69320.0,25.8828,25.9521,25.8828,25.9521,69320.0
2019-10-04 11:35:00,41.18,41.24,41.17,41.24,89556.0,25.9521,25.9899,25.9458,25.9899,89556.0
2019-10-04 11:40:00,41.24,41.28,41.23,41.23,83163.0,25.9899,26.0151,25.9836,25.9836,83163.0
2019-10-04 11:45:00,41.23,41.3,41.22,41.25,93009.0,25.9836,26.0277,25.9773,25.9962,93009.0
2019-10-04 11:50:00,41.26,41.29,41.22,41.22,88211.0,26.0025,26.0214,25.9773,25.9773,88211.0
2019-10-04 11:55:00,41.23,41.26,41.2,41.21,87873.0,25.9836,26.0025,25.9647,25.971,87873.0
2019-10-04 12:00:00,41.21,41.21,41.11,41.13,48131.0,25.971,25.971,25.908,25.9206,48131.0
2019-10-04 12:05:00,41.14,41.23,41.13,41.23,49575.0,25.9269,25.9836,25.9206,25.9836,49575.0
2019-10-04 12:10:00,41.22,41.24,41.17,41.19,65766.0,25.9773,25.9899,25.9458,25.9584,65766.0
2019-10-04 12:15:00,41.18,41.22,41.16,41.2,73147.0,25.9521,25.9773,25.9395,25.9647,73147.0
2019-10-04 12:20:00,41.19,41.24,41.19,41.24,46309.0,25.9584,25.9899,25.9584,25.9899,46309.0
2019-10-04 12:25:00,41.23,41.25,41.21,41.22,37333.0,25.9836,25.9962,25.971,25.9773,37333.0
2019-10-04 12:30:00,41.21,41.25,41.18,41.21,88004.0,25.971,25.9962,25.9521,25.971,88004.0
2019-10-04 12:35:00,41.21,41.25,41.19,41.24,33653.0,25.971,25.9962,25.9584,25.9899,33653.0
2019-10-04 12:40:00,41.25,41.34,41.24,41.32,103698.0,25.9962,26.0529,25.9899,26.0403,103698.0
2019-10-04 12:45:00,41.32,41.33,41.24,41.3,44099.0,26.0403,26.0466,25.9899,26.0277,44099.0
2019-10-04 12:50:00,41.3,41.31,41.25,41.26,30671.0,26.0277,26.034,25.9962,26.0025,30671.0
2019-10-04 12:55:00,41.26,41.26,41.22,41.22,46821.0,26.0025,26.0025,25.9773,25.9773,46821.0
2019-10-04 13:00:00,41.22,41.23,41.13,41.23,65646.0,25.9773,25.9836,25.9206,25.9836,65646.0
2019-10-04 13:05:00,41.23,41.25,41.18,41.19,33167.0,25.9836,25.9962,25.9521,25.9584,33167.0
2019-10-04 13:10:00,41.2,41.26,41.19,41.22,39607.0,25.9647,26.0025,25.9584,25.9773,39607.0
2019-10-04 13:15:00,41.23,41.26,41.22,41.26,35446.0,25.9836,26.0025,25.9773,26.0025,35446.0
2019-10-04 13:20:00,41.26,41.32,41.25,41.31,46519.0,26.0025,26.0403,25.9962,26.034,46519.0
2019-10-04 13:25:00,41.3,41.32,41.28,41.32,47732.0,26.0277,26.0403,26.0151,26.0403,47732.0
2019-10-04 13:30:00,41.31,41.37,41.3,41.36,80628.0,26.034,26.0718,26.0277,26.0655,80628.0
2019-10-04 13:35:00,41.37,41.41,41.36,41.4,89855.0,26.0718,26.097,26.0655,26.0907,89855.0
2019-10-04 13:40:00,41.39,41.42,41.36,41.38,70239.0,26.0844,26.1033,26.0655,26.0781,70239.0
2019-10-04 13:45:00,41.37,41.4,41.36,41.4,52440.0,26.0718,26.0907,26.0655,26.0907,52440.0
2019-10-04 13:50:00,41.4,41.41,41.36,41.36,55808.0,26.0907,26.097,26.0655,26.0655,55808.0
2019-10-04 13:55:00,41.36,41.39,41.33,41.34,42808.0,26.0655,26.0844,26.0466,26.0529,42808.0
2019-10-04 14:00:00,41.34,41.36,41.3,41.33,64947.0,26.0529,26.0655,26.0277,26.0466,64947.0
2019-10-04 14:05:00,41.33,41.33,41.31,41.31,24002.0,26.0466,26.0466,26.034,26.034,24002.0
2019-10-04 14:10:00,41.31,41.37,41.31,41.36,49935.0,26.034,26.0718,26.034,26.0655,49935.0
2019-10-04 14:15:00,41.36,41.43,41.34,41.39,103294.0,26.0655,26.1096,26.0529,26.0844,103294.0
2019-10-04 14:20:00,41.4,41.41,41.39,41.4,46862.0,26.0907,26.097,26.0844,26.0907,46862.0
2019-10-04 14:25:00,41.4,41.43,41.37,41.37,70951.0,26.0907,26.1096,26.0718,26.0718,70951.0
2019-10-04 14:30:00,41.37,41.38,41.32,41.33,120504.0,26.0718,26.0781,26.0403,26.0466,120504.0
2019-10-04 14:35:00,41.32,41.34,41.32,41.33,40679.0,26.0403,26.0529,26.0403,26.0466,40679.0
2019-10-04 14:40:00,41.34,41.34,41.3,41.31,42299.0,26.0529,26.0529,26.0277,26.034,42299.0
2019-10-04 14:45:00,41.32,41.33,41.29,41.32,65815.0,26.0403,26.0466,26.0214,26.0403,65815.0
2019-10-04 14:50:00,41.32,41.34,41.31,41.33,31899.0,26.0403,26.0529,26.034,26.0466,31899.0
2019-10-04 14:55:00,41.32,41.34,41.3,41.3,43613.0,26.0403,26.0529,26.0277,26.0277,43613.0
2019-10-04 15:00:00,41.31,41.32,41.27,41.31,51307.0,26.034,26.0403,26.0088,26.034,51307.0
2019-10-04 15:05:00,41.31,41.39,41.31,41.38,62377.0,26.034,26.0844,26.034,26.0781,62377.0
2019-10-04 15:10:00,41.37,41.39,41.34,41.36,57514.0,26.0718,26.0844,26.0529,26.0655,57514.0
2019-10-04 15:15:00,41.35,41.37,41.33,41.34,49067.0,26.0592,26.0718,26.0466,26.0529,49067.0
2019-10-04 15:20:00,41.35,41.36,41.32,41.36,56701.0,26.0592,26.0655,26.0403,26.0655,56701.0
2019-10-04 15:25:00,41.36,41.38,41.33,41.34,74373.0,26.0655,26.0781,26.0466,26.0529,74373.0
2019-10-04 15:30:00,41.34,41.43,41.34,41.42,93063.0,26.0529,26.1096,26.0529,26.1033,93063.0
2019-10-04 15:35:00,41.42,41.43,41.37,41.4,91183.0,26.1033,26.1096,26.0718,26.0907,91183.0
2019-10-04 15:40:00,41.4,41.47,41.4,41.46,116593.0,26.0907,26.1349,26.0907,26.1286,116593.0
2019-10-04 15:45:00,41.46,41.53,41.46,41.51,190648.0,26.1286,26.1727,26.1286,26.1601,190648.0
2019-10-04 15:50:00,41.52,41.56,41.48,41.49,252157.0,26.1664,26.1916,26.1412,26.1475,252157.0
2019-10-04 15:55:00,41.5,41.66,41.49,41.63,1141533.0,26.1538,26.2546,26.1475,26.2357,1141533.0
2019-10-07 09:30:00,41.98,42.11,41.85,42.01,1008472.0,26.4563,26.5382,26.3743,26.4752,1008472.0
2019-10-07 09:35:00,42.01,42.12,41.92,41.95,1000113.0,26.4752,26.5445,26.4185,26.4374,1000113.0
2019-10-07 09:40:00,41.97,42.09,41.9,42.09,116803.0,26.45,26.5256,26.4058,26.5256,116803.0
2019-10-07 09:45:00,42.09,42.23,42.06,42.21,149474.0,26.5256,26.6138,26.5067,26.6012,149474.0
2019-10-07 09:50:00,42.22,42.24,42.0,42.01,101502.0,26.6075,26.6201,26.4689,26.4752,101502.0
2019-10-07 09:55:00,42.01,42.08,41.98,42.05,84805.0,26.4752,26.5193,26.4563,26.5004,84805.0
2019-10-07 10:00:00,42.05,42.05,41.99,42.0,44131.0,26.5004,26.5004,26.4626,26.4689,44131.0
2019-10-07 10:05:00,42.01,42.3,41.98,42.29,198599.0,26.4752,26.6579,26.4563,26.6516,198599.0
2019-10-07 10:10:00,42.29,42.3,42.24,42.28,109439.0,26.6516,26.6579,26.6201,26.6453,109439.0
2019-10-07 10:15:00,42.27,42.29,42.23,42.23,105808.0,26.639,26.6516,26.6138,26.6138,105808.0
2019-10-07 10:20:00,42.23,42.3,42.22,42.26,73920.0,26.6138,26.6579,26.6075,26.6327,73920.0
2019-10-07 10:25:00,42.26,42.4,42.24,42.4,128284.0,26.6327,26.721,26.6201,26.721,128284.0
2019-10-07 10:30:00,42.4,42.5,42.38,42.48,203299.0,26.721,26.784,26.7083,26.7714,203299.0
2019-10-07 10:35:00,42.48,42.5,42.41,42.48,158436.0,26.7714,26.784,26.7273,26.7714,158436.0
2019-10-07 10:40:00,42.49,42.5,42.36,42.4,99171.0,26.7777,26.784,26.6957,26.721,99171.0
2019-10-07 10:45:00,42.41,42.49,42.4,42.48,86733.0,26.7273,26.7777,26.721,26.7714,86733.0
2019-10-07 10:50:00,42.49,42.5,42.4,42.47,137754.0,26.7777,26.784,26.721,26.7651,137754.0
2019-10-07 10:55:00,42.48,42.49,42.4,42.45,119763.0,26.7714,26.7777,26.721,26.7525,119763.0
2019-10-07 11:00:00,42.45,42.48,42.35,42.37,92059.0,26.7525,26.7714,26.6894,26.702,92059.0
2019-10-07 11:05:00,42.38,42.47,42.37,42.44,115390.0,26.7083,26.7651,26.702,26.7462,115390.0
2019-10-07 11:10:00,42.44,42.46,42.37,42.44,108927.0,26.7462,26.7588,26.702,26.7462,108927.0
2019-10-07 11:15:00,42.44,42.47,42.37,42.44,79463.0,26.7462,26.7651,26.702,26.7462,79463.0
2019-10-07 11:20:00,42.43,42.44,42.25,42.26,195321.0,26.7399,26.7462,26.6264,26.6327,195321.0
2019-10-07 11:25:00,42.25,42.36,42.24,42.34,112974.0,26.6264,26.6957,26.6201,26.6831,112974.0
2019-10-07 11:30:00,42.34,42.38,42.27,42.36,90688.0,26.6831,26.7083,26.639,26.6957,90688.0
2019-10-07 11:35:00,42.36,42.36,42.27,42.29,86795.0,26.6957,26.6957,26.639,26.6516,86795.0
2019-10-07 11:40:00,42.29,42.37,42.28,42.33,71856.0,26.6516,26.702,26.6453,26.6768,71856.0
2019-10-07 11:45:00,42.34,42.34,42.24,42.27,122041.0,26.6831,26.6831,26.6201,26.639,122041.0
2019-10-07 11:50:00,42.27,42.31,42.21,42.3,100027.0,26.639,26.6642,26.6012,26.6579,100027.0
2019-10-07 11:55:00,42.3,42.3,42.24,42.29,50148.0,26.6579,26.6579,26.6201,26.6516,50148.0
2019-10-07 12:00:00,42.29,42.29,42.18,42.2,84897.0,26.6516,26.6516,26.5823,26.5949,84897.0
2019-10-07 12:05:00,42.2,42.33,42.19,42.33,79257.0,26.5949,26.6768,26.5886,26.6768,79257.0
2019-10-07 12:10:00,42.33,42.33,42.23,42.25,69391.0,26.6768,26.6768,26.6138,26.6264,69391.0
2019-10-07 12:15:00,42.26,42.28,42.24,42.25,49925.0,26.6327,26.6453,26.6201,26.6264,49925.0
2019-10-07 12:20:00,42.26,42.3,42.24,42.29,70498.0,26.6327,26.6579,26.6201,26.6516,70498.0
2019-10-07 12:25:00,42.29,42.3,42.25,42.29,121059.0,26.6516,26.6579,26.6264,26.6516,121059.0
2019-10-07 12:30:00,42.29,42.35,42.26,42.35,80734.0,26.6516,26.6894,26.6327,26.6894,80734.0
2019-10-07 12:35:00,42.34,42.35,42.29,42.34,118854.0,26.6831,26.6894,26.6516,26.6831,118854.0
2019-10-07 12:40:00,42.33,42.38,42.31,42.36,55690.0,26.6768,26.7083,26.6642,26.6957,55690.0
2019-10-07 12:45:00,42.37,42.4,42.34,42.34,59404.0,26.702,26.721,26.6831,26.6831,59404.0
2019-10-07 12:50:00,42.34,42.4,42.28,42.28,116446.0,26.6831,26.721,26.6453,26.6453,116446.0
2019-10-07 12:55:00,42.29,42.34,42.25,42.34,38223.0,26.6516,26.6831,26.6264,26.6831,38223.0
2019-10-07 13:00:00,42.33,42.34,42.26,42.32,56034.0,26.6768,26.6831,26.6327,26.6705,56034.0
2019-10-07 13:05:00,42.32,42.32,42.25,42.27,65150.0,26.6705,26.6705,26.6264,26.639,65150.0
2019-10-07 13:10:00,42.26,42.31,42.25,42.28,72729.0,26.6327,26.6642,26.6264,26.6453,72729.0
2019-10-07 13:15:00,42.29,42.35,42.27,42.33,43626.0,26.6516,26.6894,26.639,26.6768,43626.0
2019-10-07 13:20:00,42.33,42.34,42.31,42.33,43795.0,26.6768,26.6831,26.6642,26.6768,43795.0
2019-10-07 13:25:00,42.33,42.38,42.31,42.36,89773.0,26.6768,26.7083,26.6642,26.6957,89773.0
2019-10-07 13:30:00,42.37,42.48,42.32,42.42,104308.0,26.702,26.7714,26.6705,26.7336,104308.0
2019-10-07 13:35:00,42.41,42.42,42.34,42.41,101659.0,26.7273,26.7336,26.6831,26.7273,101659.0
2019-10-07 13:40:00,42.41,42.41,42.34,42.37,71087.0,26.7273,26.7273,26.6831,26.702,71087.0
2019-10-07 13:45:00,42.37,42.39,42.33,42.37,64978.0,26.702,26.7147,26.6768,26.702,64978.0
2019-10-07 13:50:00,42.37,42.41,42.36,42.41,59077.0,26.702,26.7273,26.6957,26.7273,59077.0
2019-10-07 13:55:00,42.4,42.43,42.38,42.43,64211.0,26.721,26.7399,26.7083,26.7399,64211.0
2019-10-07 14:00:00,42.43,42.46,42.41,42.43,136309.0,26.7399,26.7588,26.7273,26.7399,136309.0
2019-10-07 14:05:00,42.44,42.47,42.41,42.46,119031.0,26.7462,26.7651,26.7273,26.7588,119031.0
2019-10-07 14:10:00,42.47,42.48,42.42,42.43,136322.0,26.7651,26.7714,26.7336,26.7399,136322.0
2019-10-07 14:15:00,42.44,42.5,42.39,42.5,263357.0,26.7462,26.784,26.7147,26.784,263357.0
2019-10-07 14:20:00,42.5,42.52,42.43,42.46,214778.0,26.784,26.7966,26.7399,26.7588,214778.0
2019-10-07 14:25:00,42.46,42.56,42.44,42.54,109510.0,26.7588,26.8218,26.7462,26.8092,109510.0
2019-10-07 14:30:00,42.54,42.55,42.43,42.5,144171.0,26.8092,26.8155,26.7399,26.784,144171.0
2019-10-07 14:35:00,42.5,42.5,42.43,42.47,85113.0,26.784,26.784,26.7399,26.7651,85113.0
2019-10-07 14:40:00,42.48,42.48,42.4,42.41,92702.0,26.7714,26.7714,26.721,26.7273,92702.0
2019-10-07 14:45:00,42.41,42.43,42.31,42.31,66089.0,26.7273,26.7399,26.6642,26.6642,66089.0
2019-10-07 14:50:00,42.31,42.34,42.27,42.32,59897.0,26.6642,26.6831,26.639,26.6705,59897.0
2019-10-07 14:55:00,42.32,42.36,42.31,42.34,51133.0,26.6705,26.6957,26.6642,26.6831,51133.0
2019-10-07 15:00:00,42.35,42.35,42.25,42.26,100632.0,26.6894,26.6894,26.6264,26.6327,100632.0
2019-10-07 15:05:00,42.26,42.31,42.25,42.3,54493.0,26.6327,26.6642,26.6264,26.6579,54493.0
2019-10-07 15:10:00,42.3,42.34,42.24,42.33,71213.0,26.6579,26.6831,26.6201,26.6768,71213.0
2019-10-07 15:15:00,42.33,42.34,42.24,42.27,98557.0,26.6768,26.6831,26.6201,26.639,98557.0
2019-10-07 15:20:00,42.27,42.28,42.21,42.27,110905.0,26.639,26.6453,26.6012,26.639,110905.0
2019-10-07 15:25:00,42.28,42.3,42.21,42.23,85912.0,26.6453,26.6579,26.6012,26.6138,85912.0
2019-10-07 15:30:00,42.23,42.23,42.18,42.2,160835.0,26.6138,26.6138,26.5823,26.5949,160835.0
2019-10-07 15:35:00,42.2,42.25,42.19,42.23,343846.0,26.5949,26.6264,26.5886,26.6138,343846.0
2019-10-07 15:40:00,42.23,42.25,42.16,42.21,241208.0,26.6138,26.6264,26.5697,26.6012,241208.0
2019-10-07 15:45:00,42.21,42.23,42.17,42.2,234021.0,26.6012,26.6138,26.576,26.5949,234021.0
2019-10-07 15:50:00,42.19,42.21,42.09,42.12,351555.0,26.5886,26.6012,26.5256,26.5445,351555.0
2019-10-07 15:55:00,42.12,42.21,42.05,42.05,674079.0,26.5445,26.6012,26.5004,26.5004,674079.0
2019-10-08 09:30:00,42.31,42.44,42.1,42.43,396863.0,26.6642,26.7462,26.5319,26.7399,396863.0
2019-10-08 09:35:00,42.41,42.58,42.41,42.47,191749.0,26.7273,26.8344,26.7273,26.7651,191749.0
2019-10-08 09:40:00,42.48,42.51,42.35,42.46,194636.0,26.7714,26.7903,26.6894,26.7588,194636.0
2019-10-08 09:45:00,42.46,42.57,42.44,42.57,209408.0,26.7588,26.8281,26.7462,26.8281,209408.0
2019-10-08 09:50:00,42.57,42.64,42.51,42.55,231190.0,26.8281,26.8722,26.7903,26.8155,231190.0
2019-10-08 09:55:00,42.56,42.59,42.53,42.54,102617.0,26.8218,26.8407,26.8029,26.8092,102617.0
2019-10-08 10:00:00,42.54,42.58,42.34,42.41,257305.0,26.8092,26.8344,26.6831,26.7273,257305.0
2019-10-08 10:05:00,42.41,42.49,42.4,42.43,144102.0,26.7273,26.7777,26.721,26.7399,144102.0
2019-10-08 10:10:00,42.44,42.48,42.39,42.41,110405.0,26.7462,26.7714,26.7147,26.7273,110405.0
2019-10-08 10:15:00,42.42,42.44,42.36,42.38,121566.0,26.7336,26.7462,26.6957,26.7083,121566.0
2019-10-08 10:20:00,42.38,42.38,42.28,42.34,192503.0,26.7083,26.7083,26.6453,26.6831,192503.0
2019-10-08 10:25:00,42.34,42.37,42.2,42.22,274849.0,26.6831,26.702,26.5949,26.6075,274849.0
2019-10-08 10:30:00,42.21,42.29,42.2,42.23,276695.0,26.6012,26.6516,26.5949,26.6138,276695.0
2019-10-08 10:35:00,42.23,42.33,42.22,42.32,138774.0,26.6138,26.6768,26.6075,26.6705,138774.0
2019-10-08 10:40:00,42.33,42.34,42.25,42.32,124882.0,26.6768,26.6831,26.6264,26.6705,124882.0
2019-10-08 10:45:00,42.32,42.33,42.26,42.3,97534.0,26.6705,26.6768,26.6327,26.6579,97534.0
2019-10-08 10:50:00,42.3,42.33,42.28,42.3,76378.0,26.6579,26.6768,26.6453,26.6579,76378.0
2019-10-08 10:55:00,42.31,42.32,42.29,42.3,123769.0,26.6642,26.6705,26.6516,26.6579,123769.0
2019-10-08 11:00:00,42.3,42.34,42.29,42.3,116761.0,26.6579,26.6831,26.6516,26.6579,116761.0
2019-10-08 11:05:00,42.31,42.33,42.26,42.29,136938.0,26.6642,26.6768,26.6327,26.6516,136938.0
2019-10-08 11:10:00,42.3,42.31,42.27,42.3,157154.0,26.6579,26.6642,26.639,26.6579,157154.0
2019-10-08 11:15:00,42.31,42.32,42.21,42.22,76136.0,26.6642,26.6705,26.6012,26.6075,76136.0
2019-10-08 11:20:00,42.22,42.22,42.12,42.17,114707.0,26.6075,26.6075,26.5445,26.576,114707.0
2019-10-08 11:25:00,42.17,42.22,42.14,42.15,65416.0,26.576,26.6075,26.5571,26.5634,65416.0
2019-10-08 11:30:00,42.15,42.17,42.11,42.14,118654.0,26.5634,26.576,26.5382,26.5571,118654.0
2019-10-08 11:35:00,42.15,42.17,42.14,42.15,41226.0,26.5634,26.576,26.5571,26.5634,41226.0
2019-10-08 11:40:00,42.14,42.2,42.13,42.2,125307.0,26.5571,26.5949,26.5508,26.5949,125307.0
2019-10-08 11:45:00,42.2,42.23,42.17,42.22,83401.0,26.5949,26.6138,26.576,26.6075,83401.0
2019-10-08 11:50:00,42.21,42.23,42.19,42.22,80307.0,26.6012,26.6138,26.5886,26.6075,80307.0
2019-10-08 11:55:00,42.22,42.22,42.15,42.19,74399.0,26.6075,26.6075,26.5634,26.5886,74399.0
2019-10-08 12:00:00,42.18,42.19,42.15,42.17,122998.0,26.5823,26.5886,26.5634,26.576,122998.0
2019-10-08 12:05:00,42.17,42.19,42.16,42.19,93087.0,26.576,26.5886,26.5697,26.5886,93087.0
2019-10-08 12:10:00,42.18,42.21,42.17,42.21,46740.0,26.5823,26.6012,26.576,26.6012,46740.0
2019-10-08 12:15:00,42.2,42.32,42.2,42.32,68530.0,26.5949,26.6705,26.5949,26.6705,68530.0
2019-10-08 12:20:00,42.32,42.32,42.15,42.19,54527.0,26.6705,26.6705,26.5634,26.5886,54527.0
2019-10-08 12:25:00,42.18,42.21,42.17,42.19,47879.0,26.5823,26.6012,26.576,26.5886,47879.0
2019-10-08 12:30:00,42.19,42.21,42.16,42.21,54211.0,26.5886,26.6012,26.5697,26.6012,54211.0
2019-10-08 12:35:00,42.21,42.21,42.18,42.2,33186.0,26.6012,26.6012,26.5823,26.5949,33186.0
2019-10-08 12:40:00,42.2,42.22,42.18,42.21,58279.0,26.5949,26.6075,26.5823,26.6012,58279.0
2019-10-08 12:45:00,42.21,42.3,42.2,42.26,44471.0,26.6012,26.6579,26.5949,26.6327,44471.0
2019-10-08 12:50:00,42.27,42.29,42.25,42.28,23274.0,26.639,26.6516,26.6264,26.6453,23274.0
2019-10-08 12:55:00,42.28,42.29,42.21,42.23,34553.0,26.6453,26.6516,26.6012,26.6138,34553.0
2019-10-08 13:00:00,42.22,42.22,42.17,42.19,40058.0,26.6075,26.6075,26.576,26.5886,40058.0
2019-10-08 13:05:00,42.18,42.22,42.16,42.18,53865.0,26.5823,26.6075,26.5697,26.5823,53865.0
2019-10-08 13:10:00,42.19,42.2,42.17,42.18,74241.0,26.5886,26.5949,26.576,26.5823,74241.0
2019-10-08 13:15:00,42.19,42.22,42.16,42.2,105612.0,26.5886,26.6075,26.5697,26.5949,105612.0
2019-10-08 13:20:00,42.21,42.22,42.19,42.2,38382.0,26.6012,26.6075,26.5886,26.5949,38382.0
2019-10-08 13:25:00,42.2,42.22,42.19,42.2,40092.0,26.5949,26.6075,26.5886,26.5949,40092.0
2019-10-08 13:30:00,42.21,42.26,42.2,42.25,43228.0,26.6012,26.6327,26.5949,26.6264,43228.0
2019-10-08 13:35:00,42.25,42.26,42.23,42.24,39266.0,26.6264,26.6327,26.6138,26.6201,39266.0
2019-10-08 13:40:00,42.24,42.26,42.23,42.25,30890.0,26.6201,26.6327,26.6138,26.6264,30890.0
2019-10-08 13:45:00,42.25,42.26,42.25,42.26,30090.0,26.6264,26.6327,26.6264,26.6327,30090.0
2019-10-08 13:50:00,42.26,42.29,42.25,42.26,44885.0,26.6327,26.6516,26.6264,26.6327,44885.0
2019-10-08 13:55:00,42.26,42.26,42.23,42.25,36522.0,26.6327,26.6327,26.6138,26.6264,36522.0
2019-10-08 14:00:00,42.25,42.25,42.18,42.19,54174.0,26.6264,26.6264,26.5823,26.5886,54174.0
2019-10-08 14:05:00,42.2,42.25,42.2,42.25,39116.0,26.5949,26.6264,26.5949,26.6264,39116.0
2019-10-08 14:10:00,42.25,42.26,42.23,42.25,41368.0,26.6264,26.6327,26.6138,26.6264,41368.0
2019-10-08 14:15:00,42.25,42.26,42.21,42.22,38045.0,26.6264,26.6327,26.6012,26.6075,38045.0
2019-10-08 14:20:00,42.22,42.24,42.21,42.24,32962.0,26.6075,26.6201,26.6012,26.6201,32962.0
2019-10-08 14:25:00,42.23,42.24,42.19,42.22,46249.0,26.6138,26.6201,26.5886,26.6075,46249.0
2019-10-08 14:30:00,42.22,42.27,42.17,42.22,77224.0,26.6075,26.639,26.576,26.6075,77224.0
2019-10-08 14:35:00,42.22,42.27,42.19,42.19,55517.0,26.6075,26.639,26.5886,26.5886,55517.0
2019-10-08 14:40:00,42.19,42.22,42.18,42.21,42276.0,26.5886,26.6075,26.5823,26.6012,42276.0
2019-10-08 14:45:00,42.21,42.25,42.2,42.23,38786.0,26.6012,26.6264,26.5949,26.6138,38786.0
2019-10-08 14:50:00,42.23,42.24,42.18,42.2,59037.0,26.6138,26.6201,26.5823,26.5949,59037.0
2019-10-08 14:55:00,42.19,42.21,42.07,42.16,217705.0,26.5886,26.6012,26.513,26.5697,217705.0
2019-10-08 15:00:00,42.16,42.2,42.13,42.16,71195.0,26.5697,26.5949,26.5508,26.5697,71195.0
2019-10-08 15:05:00,42.17,42.24,42.15,42.2,60558.0,26.576,26.6201,26.5634,26.5949,60558.0
2019-10-08 15:10:00,42.21,42.23,42.15,42.2,58799.0,26.6012,26.6138,26.5634,26.5949,58799.0
2019-10-08 15:15:00,42.21,42.24,42.15,42.24,49154.0,26.6012,26.6201,26.5634,26.6201,49154.0
2019-10-08 15:20:00,42.23,42.27,42.23,42.23,85259.0,26.6138,26.639,26.6138,26.6138,85259.0
2019-10-08 15:25:00,42.23,42.27,42.21,42.26,73402.0,26.6138,26.639,26.6012,26.6327,73402.0
2019-10-08 15:30:00,42.26,42.29,42.23,42.24,83313.0,26.6327,26.6516,26.6138,26.6201,83313.0
2019-10-08 15:35:00,42.24,42.25,42.07,42.1,129974.0,26.6201,26.6264,26.513,26.5319,129974.0
2019-10-08 15:40:00,42.09,42.13,42.04,42.11,111180.0,26.5256,26.5508,26.4941,26.5382,111180.0
2019-10-08 15:45:00,42.11,42.12,42.07,42.1,152914.0,26.5382,26.5445,26.513,26.5319,152914.0
2019-10-08 15:50:00,42.09,42.14,42.06,42.07,247782.0,26.5256,26.5571,26.5067,26.513,247782.0
2019-10-08 15:55:00,42.07,42.12,42.0,42.0,587719.0,26.513,26.5445,26.4689,26.4689,587719.0
2019-10-09 09:30:00,42.14,42.18,41.94,41.98,214836.0,26.5571,26.5823,26.4311,26.4563,214836.0
2019-10-09 09:35:00,42.01,42.1,41.95,42.02,84325.0,26.4752,26.5319,26.4374,26.4815,84325.0
2019-10-09 09:40:00,42.02,42.06,41.68,41.78,172080.0,26.4815,26.5067,26.2672,26.3302,172080.0
2019-10-09 09:45:00,41.77,41.96,41.76,41.92,75067.0,26.3239,26.4437,26.3176,26.4185,75067.0
2019-10-09 09:50:00,41.93,41.99,41.85,41.98,84508.0,26.4248,26.4626,26.3743,26.4563,84508.0
2019-10-09 09:55:00,41.98,41.99,41.88,41.89,60201.0,26.4563,26.4626,26.3932,26.3995,60201.0
2019-10-09 10:00:00,41.89,41.93,41.86,41.87,118143.0,26.3995,26.4248,26.3806,26.3869,118143.0
2019-10-09 10:05:00,41.87,41.93,41.82,41.92,95820.0,26.3869,26.4248,26.3554,26.4185,95820.0
2019-10-09 10:10:00,41.93,42.0,41.89,41.99,100240.0,26.4248,26.4689,26.3995,26.4626,100240.0
2019-10-09 10:15:00,42.0,42.15,41.98,42.14,72693.0,26.4689,26.5634,26.4563,26.5571,72693.0
2019-10-09 10:20:00,42.14,42.23,42.13,42.17,140472.0,26.5571,26.6138,26.5508,26.576,140472.0
2019-10-09 10:25:00,42.17,42.24,42.14,42.24,64445.0,26.576,26.6201,26.5571,26.6201,64445.0
2019-10-09 10:30:00,42.23,42.36,42.23,42.3,111246.0,26.6138,26.6957,26.6138,26.6579,111246.0
2019-10-09 10:35:00,42.29,42.36,42.25,42.3,115941.0,26.6516,26.6957,26.6264,26.6579,115941.0
2019-10-09 10:40:00,42.31,42.35,42.27,42.29,140580.0,26.6642,26.6894,26.639,26.6516,140580.0
2019-10-09 10:45:00,42.29,42.39,42.25,42.35,68726.0,26.6516,26.7147,26.6264,26.6894,68726.0
2019-10-09 10:50:00,42.36,42.43,42.35,42.4,70863.0,26.6957,26.7399,26.6894,26.721,70863.0
2019-10-09 10:55:00,42.4,42.41,42.32,42.34,68860.0,26.721,26.7273,26.6705,26.6831,68860.0
2019-10-09 11:00:00,42.35,42.37,42.3,42.3,93011.0,26.6894,26.702,26.6579,26.6579,93011.0
2019-10-09 11:05:00,42.3,42.33,42.26,42.31,132106.0,26.6579,26.6768,26.6327,26.6642,132106.0
2019-10-09 11:10:00,42.31,42.35,42.29,42.29,53642.0,26.6642,26.6894,26.6516,26.6516,53642.0
2019-10-09 11:15:00,42.3,42.39,42.28,42.3,69308.0,26.6579,26.7147,26.6453,26.6579,69308.0
2019-10-09 11:20:00,42.31,42.36,42.29,42.36,43333.0,26.6642,26.6957,26.6516,26.6957,43333.0
2019-10-09 11:25:00,42.36,42.41,42.34,42.37,64650.0,26.6957,26.7273,26.6831,26.702,64650.0
2019-10-09 11:30:00,42.36,42.38,42.31,42.35,77585.0,26.6957,26.7083,26.6642,26.6894,77585.0
2019-10-09 11:35:00,42.36,42.37,42.32,42.36,45708.0,26.6957,26.702,26.6705,26.6957,45708.0
2019-10-09 11:40:00,42.36,42.39,42.33,42.36,33331.0,26.6957,26.7147,26.6768,26.6957,33331.0
2019-10-09 11:45:00,42.36,42.37,42.29,42.32,61141.0,26.6957,26.702,26.6516,26.6705,61141.0
2019-10-09 11:50:00,42.32,42.35,42.29,42.35,61528.0,26.6705,26.6894,26.6516,26.6894,61528.0
2019-10-09 11:55:00,42.35,42.35,42.24,42.25,43620.0,26.6894,26.6894,26.6201,26.6264,43620.0
2019-10-09 12:00:00,42.25,42.3,42.25,42.3,36838.0,26.6264,26.6579,26.6264,26.6579,36838.0
2019-10-09 12:05:00,42.3,42.34,42.29,42.29,29616.0,26.6579,26.6831,26.6516,26.6516,29616.0
2019-10-09 12:10:00,42.29,42.32,42.29,42.32,28038.0,26.6516,26.6705,26.6516,26.6705,28038.0
2019-10-09 12:15:00,42.32,42.32,42.27,42.27,48689.0,26.6705,26.6705,26.639,26.639,48689.0
2019-10-09 12:20:00,42.28,42.3,42.19,42.27,84309.0,26.6453,26.6579,26.5886,26.639,84309.0
2019-10-09 12:25:00,42.27,42.29,42.23,42.24,75159.0,26.639,26.6516,26.6138,26.6201,75159.0
2019-10-09 12:30:00,42.24,42.25,42.2,42.2,67465.0,26.6201,26.6264,26.5949,26.5949,67465.0
2019-10-09 12:35:00,42.2,42.23,42.17,42.18,25774.0,26.5949,26.6138,26.576,26.5823,25774.0
2019-10-09 12:40:00,42.17,42.17,42.11,42.13,37516.0,26.576,26.576,26.5382,26.5508,37516.0
2019-10-09 12:45:00,42.12,42.2,42.09,42.19,53067.0,26.5445,26.5949,26.5256,26.5886,53067.0
2019-10-09 12:50:00,42.18,42.2,42.14,42.16,27175.0,26.5823,26.5949,26.5571,26.5697,27175.0
2019-10-09 12:55:00,42.16,42.2,42.16,42.2,24147.0,26.5697,26.5949,26.5697,26.5949,24147.0
2019-10-09 13:00:00,42.2,42.24,42.14,42.16,61052.0,26.5949,26.6201,26.5571,26.5697,61052.0
2019-10-09 13:05:00,42.15,42.19,42.14,42.18,24958.0,26.5634,26.5886,26.5571,26.5823,24958.0
2019-10-09 13:10:00,42.18,42.19,42.15,42.16,26315.0,26.5823,26.5886,26.5634,26.5697,26315.0
2019-10-09 13:15:00,42.16,42.19,42.16,42.18,24456.0,26.5697,26.5886,26.5697,26.5823,24456.0
2019-10-09 13:20:00,42.18,42.26,42.17,42.25,41555.0,26.5823,26.6327,26.576,26.6264,41555.0
2019-10-09 13:25:00,42.26,42.27,42.19,42.21,37483.0,26.6327,26.639,26.5886,26.6012,37483.0
2019-10-09 13:30:00,42.21,42.23,42.2,42.23,41127.0,26.6012,26.6138,26.5949,26.6138,41127.0
2019-10-09 13:35:00,42.24,42.27,42.23,42.27,36717.0,26.6201,26.639,26.6138,26.639,36717.0
2019-10-09 13:40:00,42.26,42.3,42.26,42.3,53422.0,26.6327,26.6579,26.6327,26.6579,53422.0
2019-10-09 13:45:00,42.3,42.33,42.28,42.32,52772.0,26.6579,26.6768,26.6453,26.6705,52772.0
2019-10-09 13:50:00,42.32,42.33,42.24,42.26,45240.0,26.6705,26.6768,26.6201,26.6327,45240.0
2019-10-09 13:55:00,42.27,42.3,42.24,42.3,32008.0,26.639,26.6579,26.6201,26.6579,32008.0
2019-10-09 14:00:00,42.29,42.3,42.23,42.25,33798.0,26.6516,26.6579,26.6138,26.6264,33798.0
2019-10-09 14:05:00,42.26,42.34,42.26,42.34,56715.0,26.6327,26.6831,26.6327,26.6831,56715.0
2019-10-09 14:10:00,42.34,42.38,42.31,42.34,84853.0,26.6831,26.7083,26.6642,26.6831,84853.0
2019-10-09 14:15:00,42.34,42.35,42.31,42.33,45636.0,26.6831,26.6894,26.6642,26.6768,45636.0
2019-10-09 14:20:00,42.33,42.33,42.3,42.33,30337.0,26.6768,26.6768,26.6579,26.6768,30337.0
2019-10-09 14:25:00,42.32,42.34,42.29,42.33,40091.0,26.6705,26.6831,26.6516,26.6768,40091.0
2019-10-09 14:30:00,42.32,42.33,42.3,42.32,44725.0,26.6705,26.6768,26.6579,26.6705,44725.0
2019-10-09 14:35:00,42.31,42.33,42.31,42.32,28570.0,26.6642,26.6768,26.6642,26.6705,28570.0
2019-10-09 14:40:00,42.32,42.36,42.3,42.32,45063.0,26.6705,26.6957,26.6579,26.6705,45063.0
2019-10-09 14:45:00,42.32,42.35,42.31,42.34,50155.0,26.6705,26.6894,26.6642,26.6831,50155.0
2019-10-09 14:50:00,42.34,42.37,42.31,42.36,53922.0,26.6831,26.702,26.6642,26.6957,53922.0
2019-10-09 14:55:00,42.35,42.39,42.33,42.37,30388.0,26.6894,26.7147,26.6768,26.702,30388.0
2019-10-09 15:00:00,42.37,42.41,42.35,42.38,64544.0,26.702,26.7273,26.6894,26.7083,64544.0
2019-10-09 15:05:00,42.38,42.39,42.38,42.39,24240.0,26.7083,26.7147,26.7083,26.7147,24240.0
2019-10-09 15:10:00,42.39,42.42,42.35,42.4,80263.0,26.7147,26.7336,26.6894,26.721,80263.0
2019-10-09 15:15:00,42.4,42.4,42.36,42.38,53176.0,26.721,26.721,26.6957,26.7083,53176.0
2019-10-09 15:20:00,42.37,42.4,42.36,42.38,48191.0,26.702,26.721,26.6957,26.7083,48191.0
2019-10-09 15:25:00,42.39,42.4,42.37,42.39,31750.0,26.7147,26.721,26.702,26.7147,31750.0
2019-10-09 15:30:00,42.39,42.42,42.37,42.41,75327.0,26.7147,26.7336,26.702,26.7273,75327.0
2019-10-09 15:35:00,42.41,42.48,42.4,42.45,84949.0,26.7273,26.7714,26.721,26.7525,84949.0
2019-10-09 15:40:00,42.45,42.45,42.33,42.33,103027.0,26.7525,26.7525,26.6768,26.6768,103027.0
2019-10-09 15:45:00,42.32,42.43,42.32,42.39,94714.0,26.6705,26.7399,26.6705,26.7147,94714.0
2019-10-09 15:50:00,42.39,42.44,42.38,42.42,144169.0,26.7147,26.7462,26.7083,26.7336,144169.0
2019-10-09 15:55:00,42.43,42.46,42.35,42.45,597485.0,26.7399,26.7588,26.6894,26.7525,597485.0
2019-10-10 09:30:00,42.85,42.98,42.67,42.77,744689.0,27.0045,27.0865,26.8911,26.9541,744689.0
2019-10-10 09:35:00,42.8,42.93,42.75,42.88,242577.0,26.973,27.055,26.9415,27.0235,242577.0
2019-10-10 09:40:00,42.88,42.89,42.78,42.88,120193.0,27.0235,27.0298,26.9604,27.0235,120193.0
2019-10-10 09:45:00,42.88,43.07,42.84,43.07,263630.0,27.0235,27.1432,26.9982,27.1432,263630.0
2019-10-10 09:50:00,43.08,43.3,43.07,43.26,255085.0,27.1495,27.2881,27.1432,27.2629,255085.0
2019-10-10 09:55:00,43.26,43.27,43.15,43.23,204523.0,27.2629,27.2692,27.1936,27.244,204523.0
2019-10-10 10:00:00,43.24,43.31,43.2,43.28,229167.0,27.2503,27.2944,27.2251,27.2755,229167.0
2019-10-10 10:05:00,43.28,43.47,43.28,43.42,310198.0,27.2755,27.3953,27.2755,27.3638,310198.0
2019-10-10 10:10:00,43.43,43.54,43.25,43.27,240599.0,27.3701,27.4394,27.2566,27.2692,240599.0
2019-10-10 10:15:00,43.26,43.34,43.25,43.3,187222.0,27.2629,27.3134,27.2566,27.2881,187222.0
2019-10-10 10:20:00,43.3,43.3,43.17,43.26,251759.0,27.2881,27.2881,27.2062,27.2629,251759.0
2019-10-10 10:25:00,43.26,43.36,43.2,43.24,165479.0,27.2629,27.326,27.2251,27.2503,165479.0
2019-10-10 10:30:00,43.25,43.44,43.25,43.44,164925.0,27.2566,27.3764,27.2566,27.3764,164925.0
2019-10-10 10:35:00,43.44,43.44,43.28,43.28,207332.0,27.3764,27.3764,27.2755,27.2755,207332.0
2019-10-10 10:40:00,43.29,43.31,43.22,43.25,134394.0,27.2818,27.2944,27.2377,27.2566,134394.0
2019-10-10 10:45:00,43.25,43.26,43.2,43.2,77062.0,27.2566,27.2629,27.2251,27.2251,77062.0
2019-10-10 10:50:00,43.2,43.29,43.2,43.27,101551.0,27.2251,27.2818,27.2251,27.2692,101551.0
2019-10-10 10:55:00,43.27,43.39,43.26,43.32,170780.0,27.2692,27.3449,27.2629,27.3007,170780.0
2019-10-10 11:00:00,43.33,43.36,43.29,43.35,84081.0,27.307,27.326,27.2818,27.3197,84081.0
2019-10-10 11:05:00,43.34,43.38,43.3,43.35,78447.0,27.3134,27.3386,27.2881,27.3197,78447.0
2019-10-10 11:10:00,43.36,43.45,43.35,43.35,101403.0,27.326,27.3827,27.3197,27.3197,101403.0
2019-10-10 11:15:00,43.36,43.42,43.34,43.39,118342.0,27.326,27.3638,27.3134,27.3449,118342.0
2019-10-10 11:20:00,43.39,43.41,43.31,43.31,80676.0,27.3449,27.3575,27.2944,27.2944,80676.0
2019-10-10 11:25:00,43.3,43.32,43.27,43.27,106687.0,27.2881,27.3007,27.2692,27.2692,106687.0
2019-10-10 11:30:00,43.28,43.33,43.27,43.32,75562.0,27.2755,27.307,27.2692,27.3007,75562.0
2019-10-10 11:35:00,43.33,43.33,43.29,43.3,99917.0,27.307,27.307,27.2818,27.2881,99917.0
2019-10-10 11:40:00,43.3,43.3,43.23,43.25,93434.0,27.2881,27.2881,27.244,27.2566,93434.0
2019-10-10 11:45:00,43.25,43.32,43.23,43.24,150237.0,27.2566,27.3007,27.244,27.2503,150237.0
2019-10-10 11:50:00,43.24,43.27,43.23,43.25,80838.0,27.2503,27.2692,27.244,27.2566,80838.0
2019-10-10 11:55:00,43.26,43.28,43.24,43.27,56648.0,27.2629,27.2755,27.2503,27.2692,56648.0
2019-10-10 12:00:00,43.27,43.3,43.24,43.3,64445.0,27.2692,27.2881,27.2503,27.2881,64445.0
2019-10-10 12:05:00,43.3,43.3,43.23,43.25,61637.0,27.2881,27.2881,27.244,27.2566,61637.0
2019-10-10 12:10:00,43.25,43.28,43.2,43.21,69620.0,27.2566,27.2755,27.2251,27.2314,69620.0
2019-10-10 12:15:00,43.22,43.24,43.21,43.22,59976.0,27.2377,27.2503,27.2314,27.2377,59976.0
2019-10-10 12:20:00,43.23,43.26,43.12,43.13,49404.0,27.244,27.2629,27.1747,27.181,49404.0
2019-10-10 12:25:00,43.12,43.14,43.01,43.03,68624.0,27.1747,27.1873,27.1054,27.118,68624.0
2019-10-10 12:30:00,43.04,43.09,43.03,43.09,77895.0,27.1243,27.1558,27.118,27.1558,77895.0
2019-10-10 12:35:00,43.08,43.14,43.07,43.1,56002.0,27.1495,27.1873,27.1432,27.1621,56002.0
2019-10-10 12:40:00,43.1,43.1,43.06,43.07,45576.0,27.1621,27.1621,27.1369,27.1432,45576.0
2019-10-10 12:45:00,43.06,43.1,43.05,43.09,52067.0,27.1369,27.1621,27.1306,27.1558,52067.0
2019-10-10 12:50:00,43.1,43.1,43.03,43.05,47707.0,27.1621,27.1621,27.118,27.1306,47707.0
2019-10-10 12:55:00,43.05,43.06,43.01,43.03,50484.0,27.1306,27.1369,27.1054,27.118,50484.0
2019-10-10 13:00:00,43.04,43.1,43.02,43.08,65503.0,27.1243,27.1621,27.1117,27.1495,65503.0
2019-10-10 13:05:00,43.08,43.13,43.07,43.13,31259.0,27.1495,27.181,27.1432,27.181,31259.0
2019-10-10 13:10:00,43.12,43.16,43.1,43.15,35787.0,27.1747,27.1999,27.1621,27.1936,35787.0
2019-10-10 13:15:00,43.15,43.16,43.11,43.11,39730.0,27.1936,27.1999,27.1684,27.1684,39730.0
2019-10-10 13:20:00,43.12,43.16,43.1,43.15,60990.0,27.1747,27.1999,27.1621,27.1936,60990.0
2019-10-10 13:25:00,43.14,43.16,43.1,43.11,55683.0,27.1873,27.1999,27.1621,27.1684,55683.0
2019-10-10 13:30:00,43.11,43.14,43.1,43.12,42995.0,27.1684,27.1873,27.1621,27.1747,42995.0
2019-10-10 13:35:00,43.12,43.17,43.11,43.11,47273.0,27.1747,27.2062,27.1684,27.1684,47273.0
2019-10-10 13:40:00,43.1,43.21,43.09,43.21,72338.0,27.1621,27.2314,27.1558,27.2314,72338.0
2019-10-10 13:45:00,43.2,43.22,43.16,43.21,67095.0,27.2251,27.2377,27.1999,27.2314,67095.0
2019-10-10 13:50:00,43.21,43.23,43.19,43.22,55394.0,27.2314,27.244,27.2188,27.2377,55394.0
2019-10-10 13:55:00,43.23,43.26,43.17,43.19,48098.0,27.244,27.2629,27.2062,27.2188,48098.0
2019-10-10 14:00:00,43.19,43.22,43.16,43.18,62685.0,27.2188,27.2377,27.1999,27.2125,62685.0
2019-10-10 14:05:00,43.18,43.19,43.03,43.08,93578.0,27.2125,27.2188,27.118,27.1495,93578.0
2019-10-10 14:10:00,43.09,43.12,43.05,43.09,79721.0,27.1558,27.1747,27.1306,27.1558,79721.0
2019-10-10 14:15:00,43.1,43.12,43.06,43.08,70686.0,27.1621,27.1747,27.1369,27.1495,70686.0
2019-10-10 14:20:00,43.08,43.1,43.07,43.09,35610.0,27.1495,27.1621,27.1432,27.1558,35610.0
2019-10-10 14:25:00,43.09,43.1,43.02,43.05,65378.0,27.1558,27.1621,27.1117,27.1306,65378.0
2019-10-10 14:30:00,43.05,43.1,43.05,43.07,53076.0,27.1306,27.1621,27.1306,27.1432,53076.0
2019-10-10 14:35:00,43.08,43.08,43.04,43.05,70765.0,27.1495,27.1495,27.1243,27.1306,70765.0
2019-10-10 14:40:00,43.05,43.06,42.95,42.97,107678.0,27.1306,27.1369,27.0676,27.0802,107678.0
2019-10-10 14:45:00,42.97,43.01,42.94,43.01,25767.0,27.0802,27.1054,27.0613,27.1054,25767.0
2019-10-10 14:50:00,43.01,43.05,42.98,43.01,47622.0,27.1054,27.1306,27.0865,27.1054,47622.0
2019-10-10 14:55:00,43.0,43.05,42.97,42.98,45942.0,27.0991,27.1306,27.0802,27.0865,45942.0
2019-10-10 15:00:00,42.98,43.04,42.98,43.01,58429.0,27.0865,27.1243,27.0865,27.1054,58429.0
2019-10-10 15:05:00,43.01,43.03,42.96,42.98,55292.0,27.1054,27.118,27.0739,27.0865,55292.0
2019-10-10 15:10:00,42.98,43.03,42.97,43.03,37982.0,27.0865,27.118,27.0802,27.118,37982.0
2019-10-10 15:15:00,43.04,43.04,42.99,43.03,45307.0,27.1243,27.1243,27.0928,27.118,45307.0
2019-10-10 15:20:00,43.03,43.05,43.0,43.04,51621.0,27.118,27.1306,27.0991,27.1243,51621.0
2019-10-10 15:25:00,43.04,43.07,43.02,43.05,69892.0,27.1243,27.1432,27.1117,27.1306,69892.0
2019-10-10 15:30:00,43.05,43.09,43.03,43.06,83849.0,27.1306,27.1558,27.118,27.1369,83849.0
2019-10-10 15:35:00,43.06,43.06,42.95,42.99,130820.0,27.1369,27.1369,27.0676,27.0928,130820.0
2019-10-10 15:40:00,42.98,43.01,42.93,42.99,87529.0,27.0865,27.1054,27.055,27.0928,87529.0
2019-10-10 15:45:00,42.98,43.08,42.97,43.07,153174.0,27.0865,27.1495,27.0802,27.1432,153174.0
2019-10-10 15:50:00,43.06,43.07,42.98,43.01,226694.0,27.1369,27.1432,27.0865,27.1054,226694.0
2019-10-10 15:55:00,43.01,43.03,42.93,42.99,443265.0,27.1054,27.118,27.055,27.0928,443265.0
2019-10-11 09:30:00,43.12,43.12,42.72,42.77,305545.0,27.1747,27.1747,26.9226,26.9541,305545.0
2019-10-11 09:35:00,42.75,42.8,42.41,42.46,243420.0,26.9415,26.973,26.7273,26.7588,243420.0
2019-10-11 09:40:00,42.46,42.78,42.46,42.73,135514.0,26.7588,26.9604,26.7588,26.9289,135514.0
2019-10-11 09:45:00,42.74,42.93,42.72,42.93,115422.0,26.9352,27.055,26.9226,27.055,115422.0
2019-10-11 09:50:00,42.91,42.93,42.79,42.9,87928.0,27.0424,27.055,26.9667,27.0361,87928.0
2019-10-11 09:55:00,42.91,42.95,42.83,42.91,84328.0,27.0424,27.0676,26.9919,27.0424,84328.0
2019-10-11 10:00:00,42.9,43.0,42.86,42.99,81909.0,27.0361,27.0991,27.0109,27.0928,81909.0
2019-10-11 10:05:00,43.0,43.12,42.99,43.1,136528.0,27.0991,27.1747,27.0928,27.1621,136528.0
2019-10-11 10:10:00,43.1,43.19,43.1,43.18,130319.0,27.1621,27.2188,27.1621,27.2125,130319.0
2019-10-11 10:15:00,43.17,43.23,43.12,43.23,99013.0,27.2062,27.244,27.1747,27.244,99013.0
2019-10-11 10:20:00,43.22,43.26,43.16,43.26,76696.0,27.2377,27.2629,27.1999,27.2629,76696.0
2019-10-11 10:25:00,43.26,43.29,43.23,43.27,154609.0,27.2629,27.2818,27.244,27.2692,154609.0
2019-10-11 10:30:00,43.27,43.35,43.24,43.31,103872.0,27.2692,27.3197,27.2503,27.2944,103872.0
2019-10-11 10:35:00,43.3,43.34,43.29,43.32,97761.0,27.2881,27.3134,27.2818,27.3007,97761.0
2019-10-11 10:40:00,43.32,43.4,43.28,43.39,118354.0,27.3007,27.3512,27.2755,27.3449,118354.0
2019-10-11 10:45:00,43.39,43.39,43.21,43.22,67939.0,27.3449,27.3449,27.2314,27.2377,67939.0
2019-10-11 10:50:00,43.23,43.24,43.11,43.12,56225.0,27.244,27.2503,27.1684,27.1747,56225.0
2019-10-11 10:55:00,43.13,43.14,43.06,43.07,51771.0,27.181,27.1873,27.1369,27.1432,51771.0
2019-10-11 11:00:00,43.08,43.13,43.03,43.1,47075.0,27.1495,27.181,27.118,27.1621,47075.0
2019-10-11 11:05:00,43.09,43.13,43.05,43.12,55610.0,27.1558,27.181,27.1306,27.1747,55610.0
2019-10-11 11:10:00,43.12,43.15,43.06,43.09,66091.0,27.1747,27.1936,27.1369,27.1558,66091.0
2019-10-11 11:15:00,43.1,43.16,43.09,43.14,44549.0,27.1621,27.1999,27.1558,27.1873,44549.0
2019-10-11 11:20:00,43.14,43.2,43.13,43.2,57484.0,27.1873,27.2251,27.181,27.2251,57484.0
2019-10-11 11:25:00,43.2,43.21,43.13,43.13,77213.0,27.2251,27.2314,27.181,27.181,77213.0
2019-10-11 11:30:00,43.13,43.22,43.12,43.18,64230.0,27.181,27.2377,27.1747,27.2125,64230.0
2019-10-11 11:35:00,43.18,43.19,43.13,43.14,39711.0,27.2125,27.2188,27.181,27.1873,39711.0
2019-10-11 11:40:00,43.14,43.24,43.14,43.19,92253.0,27.1873,27.2503,27.1873,27.2188,92253.0
2019-10-11 11:45:00,43.2,43.21,43.12,43.13,113578.0,27.2251,27.2314,27.1747,27.181,113578.0
2019-10-11 11:50:00,43.12,43.13,43.02,43.02,50818.0,27.1747,27.181,27.1117,27.1117,50818.0
2019-10-11 11:55:00,43.03,43.05,42.93,42.98,65869.0,27.118,27.1306,27.055,27.0865,65869.0
2019-10-11 12:00:00,42.97,43.01,42.9,42.91,64274.0,27.0802,27.1054,27.0361,27.0424,64274.0
2019-10-11 12:05:00,42.91,42.95,42.9,42.92,36341.0,27.0424,27.0676,27.0361,27.0487,36341.0
2019-10-11 12:10:00,42.91,42.91,42.85,42.88,66699.0,27.0424,27.0424,27.0045,27.0235,66699.0
2019-10-11 12:15:00,42.88,42.92,42.85,42.89,63967.0,27.0235,27.0487,27.0045,27.0298,63967.0
2019-10-11 12:20:00,42.89,42.97,42.85,42.95,51992.0,27.0298,27.0802,27.0045,27.0676,51992.0
2019-10-11 12:25:00,42.95,43.02,42.94,42.99,40570.0,27.0676,27.1117,27.0613,27.0928,40570.0
2019-10-11 12:30:00,43.0,43.06,42.84,43.02,69563.0,27.0991,27.1369,26.9982,27.1117,69563.0
2019-10-11 12:35:00,43.03,43.06,42.98,42.99,41242.0,27.118,27.1369,27.0865,27.0928,41242.0
2019-10-11 12:40:00,43.0,43.0,42.93,42.99,18432.0,27.0991,27.0991,27.055,27.0928,18432.0
2019-10-11 12:45:00,42.98,43.02,42.96,42.99,47018.0,27.0865,27.1117,27.0739,27.0928,47018.0
2019-10-11 12:50:00,43.0,43.02,42.96,42.99,30651.0,27.0991,27.1117,27.0739,27.0928,30651.0
2019-10-11 12:55:00,42.99,43.01,42.98,43.0,21304.0,27.0928,27.1054,27.0865,27.0991,21304.0
2019-10-11 13:00:00,43.0,43.01,42.93,42.94,27245.0,27.0991,27.1054,27.055,27.0613,27245.0
2019-10-11 13:05:00,42.93,42.96,42.9,42.93,24272.0,27.055,27.0739,27.0361,27.055,24272.0
2019-10-11 13:10:00,42.92,42.94,42.9,42.93,29661.0,27.0487,27.0613,27.0361,27.055,29661.0
2019-10-11 13:15:00,42.92,42.96,42.92,42.94,34985.0,27.0487,27.0739,27.0487,27.0613,34985.0
2019-10-11 13:20:00,42.93,42.94,42.9,42.9,33241.0,27.055,27.0613,27.0361,27.0361,33241.0
2019-10-11 13:25:00,42.9,43.04,42.88,42.9,89201.0,27.0361,27.1243,27.0235,27.0361,89201.0
2019-10-11 13:30:00,42.91,42.97,42.87,42.96,30635.0,27.0424,27.0802,27.0172,27.0739,30635.0
2019-10-11 13:35:00,42.96,42.99,42.92,42.93,27242.0,27.0739,27.0928,27.0487,27.055,27242.0
2019-10-11 13:40:00,42.93,42.97,42.88,42.91,93670.0,27.055,27.0802,27.0235,27.0424,93670.0
2019-10-11 13:45:00,42.9,42.94,42.87,42.93,26548.0,27.0361,27.0613,27.0172,27.055,26548.0
2019-10-11 13:50:00,42.94,42.95,42.91,42.94,23896.0,27.0613,27.0676,27.0424,27.0613,23896.0
2019-10-11 13:55:00,42.95,43.07,42.93,43.02,80646.0,27.0676,27.1432,27.055,27.1117,80646.0
2019-10-11 14:00:00,43.02,43.03,42.97,43.01,29997.0,27.1117,27.118,27.0802,27.1054,29997.0
2019-10-11 14:05:00,43.01,43.02,42.93,42.94,32120.0,27.1054,27.1117,27.055,27.0613,32120.0
2019-10-11 14:10:00,42.94,42.95,42.87,42.88,56029.0,27.0613,27.0676,27.0172,27.0235,56029.0
2019-10-11 14:15:00,42.87,42.95,42.87,42.95,24906.0,27.0172,27.0676,27.0172,27.0676,24906.0
2019-10-11 14:20:00,42.95,42.98,42.92,42.97,29113.0,27.0676,27.0865,27.0487,27.0802,29113.0
2019-10-11 14:25:00,42.98,42.99,42.92,42.95,46702.0,27.0865,27.0928,27.0487,27.0676,46702.0
2019-10-11 14:30:00,42.94,42.97,42.92,42.93,47966.0,27.0613,27.0802,27.0487,27.055,47966.0
2019-10-11 14:35:00,42.93,42.97,42.92,42.95,36007.0,27.055,27.0802,27.0487,27.0676,36007.0
2019-10-11 14:40:00,42.96,42.98,42.94,42.96,34578.0,27.0739,27.0865,27.0613,27.0739,34578.0
2019-10-11 14:45:00,42.96,42.99,42.94,42.94,30883.0,27.0739,27.0928,27.0613,27.0613,30883.0
2019-10-11 14:50:00,42.95,42.96,42.92,42.93,25418.0,27.0676,27.0739,27.0487,27.055,25418.0
2019-10-11 14:55:00,42.92,42.94,42.9,42.93,38452.0,27.0487,27.0613,27.0361,27.055,38452.0
2019-10-11 15:00:00,42.94,42.94,42.81,42.82,62987.0,27.0613,27.0613,26.9793,26.9856,62987.0
2019-10-11 15:05:00,42.82,42.86,42.82,42.86,66639.0,26.9856,27.0109,26.9856,27.0109,66639.0
2019-10-11 15:10:00,42.86,42.87,42.83,42.84,56295.0,27.0109,27.0172,26.9919,26.9982,56295.0
2019-10-11 15:15:00,42.84,42.85,42.81,42.84,42122.0,26.9982,27.0045,26.9793,26.9982,42122.0
2019-10-11 15:20:00,42.84,42.85,42.8,42.81,63108.0,26.9982,27.0045,26.973,26.9793,63108.0
2019-10-11 15:25:00,42.82,42.83,42.8,42.81,39258.0,26.9856,26.9919,26.973,26.9793,39258.0
2019-10-11 15:30:00,42.81,42.83,42.73,42.83,79264.0,26.9793,26.9919,26.9289,26.9919,79264.0
2019-10-11 15:35:00,42.83,42.92,42.82,42.91,100465.0,26.9919,27.0487,26.9856,27.0424,100465.0
2019-10-11 15:40:00,42.91,42.92,42.72,42.72,133007.0,27.0424,27.0487,26.9226,26.9226,133007.0
2019-10-11 15:45:00,42.72,42.75,42.61,42.67,181024.0,26.9226,26.9415,26.8533,26.8911,181024.0
2019-10-11 15:50:00,42.67,42.69,42.58,42.59,227922.0,26.8911,26.9037,26.8344,26.8407,227922.0
2019-10-11 15:55:00,42.59,42.66,42.54,42.56,338362.0,26.8407,26.8848,26.8092,26.8218,338362.0
2019-10-14 09:30:00,42.52,42.76,42.43,42.65,260528.0,26.7966,26.9478,26.7399,26.8785,260528.0
2019-10-14 09:35:00,42.68,42.7,42.59,42.6,63704.0,26.8974,26.91,26.8407,26.847,63704.0
2019-10-14 09:40:00,42.61,42.67,42.51,42.54,49352.0,26.8533,26.8911,26.7903,26.8092,49352.0
2019-10-14 09:45:00,42.57,42.63,42.53,42.58,45758.0,26.8281,26.8659,26.8029,26.8344,45758.0
2019-10-14 09:50:00,42.59,42.6,42.49,42.58,85357.0,26.8407,26.847,26.7777,26.8344,85357.0
2019-10-14 09:55:00,42.59,42.67,42.58,42.67,24590.0,26.8407,26.8911,26.8344,26.8911,24590.0
2019-10-14 10:00:00,42.67,42.68,42.57,42.57,49272.0,26.8911,26.8974,26.8281,26.8281,49272.0
2019-10-14 10:05:00,42.58,42.68,42.57,42.67,35018.0,26.8344,26.8974,26.8281,26.8911,35018.0
2019-10-14 10:10:00,42.68,42.74,42.65,42.69,52246.0,26.8974,26.9352,26.8785,26.9037,52246.0
2019-10-14 10:15:00,42.69,42.76,42.67,42.68,66972.0,26.9037,26.9478,26.8911,26.8974,66972.0
2019-10-14 10:20:00,42.66,42.72,42.6,42.61,30771.0,26.8848,26.9226,26.847,26.8533,30771.0
2019-10-14 10:25:00,42.61,42.63,42.51,42.52,51463.0,26.8533,26.8659,26.7903,26.7966,51463.0
2019-10-14 10:30:00,42.53,42.59,42.53,42.57,41872.0,26.8029,26.8407,26.8029,26.8281,41872.0
2019-10-14 10:35:00,42.57,42.61,42.56,42.61,30681.0,26.8281,26.8533,26.8218,26.8533,30681.0
2019-10-14 10:40:00,42.6,42.6,42.54,42.58,26418.0,26.847,26.847,26.8092,26.8344,26418.0
2019-10-14 10:45:00,42.58,42.59,42.38,42.42,105765.0,26.8344,26.8407,26.7083,26.7336,105765.0
2019-10-14 10:50:00,42.44,42.51,42.41,42.5,75019.0,26.7462,26.7903,26.7273,26.784,75019.0
2019-10-14 10:55:00,42.49,42.56,42.49,42.52,49125.0,26.7777,26.8218,26.7777,26.7966,49125.0
2019-10-14 11:00:00,42.52,42.54,42.47,42.49,32870.0,26.7966,26.8092,26.7651,26.7777,32870.0
2019-10-14 11:05:00,42.49,42.5,42.38,42.39,60728.0,26.7777,26.784,26.7083,26.7147,60728.0
2019-10-14 11:10:00,42.39,42.45,42.39,42.45,38328.0,26.7147,26.7525,26.7147,26.7525,38328.0
2019-10-14 11:15:00,42.46,42.47,42.42,42.45,25124.0,26.7588,26.7651,26.7336,26.7525,25124.0
2019-10-14 11:20:00,42.45,42.56,42.44,42.55,149443.0,26.7525,26.8218,26.7462,26.8155,149443.0
2019-10-14 11:25:00,42.56,42.64,42.54,42.64,65577.0,26.8218,26.8722,26.8092,26.8722,65577.0
2019-10-14 11:30:00,42.64,42.65,42.56,42.63,30460.0,26.8722,26.8785,26.8218,26.8659,30460.0
2019-10-14 11:35:00,42.64,42.69,42.59,42.66,43081.0,26.8722,26.9037,26.8407,26.8848,43081.0
2019-10-14 11:40:00,42.66,42.69,42.63,42.67,38295.0,26.8848,26.9037,26.8659,26.8911,38295.0
2019-10-14 11:45:00,42.68,42.7,42.64,42.66,36625.0,26.8974,26.91,26.8722,26.8848,36625.0
2019-10-14 11:50:00,42.66,42.69,42.63,42.69,43978.0,26.8848,26.9037,26.8659,26.9037,43978.0
2019-10-14 11:55:00,42.69,42.7,42.56,42.57,52907.0,26.9037,26.91,26.8218,26.8281,52907.0
2019-10-14 12:00:00,42.57,42.65,42.57,42.63,32580.0,26.8281,26.8785,26.8281,26.8659,32580.0
2019-10-14 12:05:00,42.62,42.66,42.61,42.63,24553.0,26.8596,26.8848,26.8533,26.8659,24553.0
2019-10-14 12:10:00,42.64,42.69,42.63,42.68,29979.0,26.8722,26.9037,26.8659,26.8974,29979.0
2019-10-14 12:15:00,42.68,42.74,42.65,42.66,76682.0,26.8974,26.9352,26.8785,26.8848,76682.0
2019-10-14 12:20:00,42.66,42.72,42.63,42.71,39057.0,26.8848,26.9226,26.8659,26.9163,39057.0
2019-10-14 12:25:00,42.72,42.73,42.67,42.71,23021.0,26.9226,26.9289,26.8911,26.9163,23021.0
2019-10-14 12:30:00,42.72,42.73,42.69,42.7,29164.0,26.9226,26.9289,26.9037,26.91,29164.0
2019-10-14 12:35:00,42.71,42.76,42.69,42.73,35229.0,26.9163,26.9478,26.9037,26.9289,35229.0
2019-10-14 12:40:00,42.74,42.8,42.73,42.79,68033.0,26.9352,26.973,26.9289,26.9667,68033.0
2019-10-14 12:45:00,42.79,42.8,42.73,42.75,25775.0,26.9667,26.973,26.9289,26.9415,25775.0
2019-10-14 12:50:00,42.76,42.76,42.7,42.73,16936.0,26.9478,26.9478,26.91,26.9289,16936.0
2019-10-14 12:55:00,42.73,42.78,42.73,42.77,28674.0,26.9289,26.9604,26.9289,26.9541,28674.0
2019-10-14 13:00:00,42.77,42.8,42.74,42.74,28127.0,26.9541,26.973,26.9352,26.9352,28127.0
2019-10-14 13:05:00,42.75,42.79,42.74,42.79,17826.0,26.9415,26.9667,26.9352,26.9667,17826.0
2019-10-14 13:10:00,42.77,42.79,42.76,42.78,16029.0,26.9541,26.9667,26.9478,26.9604,16029.0
2019-10-14 13:15:00,42.78,42.79,42.75,42.75,11283.0,26.9604,26.9667,26.9415,26.9415,11283.0
2019-10-14 13:20:00,42.76,42.76,42.71,42.72,32979.0,26.9478,26.9478,26.9163,26.9226,32979.0
2019-10-14 13:25:00,42.73,42.75,42.71,42.73,27953.0,26.9289,26.9415,26.9163,26.9289,27953.0
2019-10-14 13:30:00,42.72,42.73,42.68,42.7,23294.0,26.9226,26.9289,26.8974,26.91,23294.0
2019-10-14 13:35:00,42.7,42.73,42.69,42.71,40852.0,26.91,26.9289,26.9037,26.9163,40852.0
2019-10-14 13:40:00,42.71,42.73,42.68,42.73,63427.0,26.9163,26.9289,26.8974,26.9289,63427.0
2019-10-14 13:45:00,42.73,42.73,42.71,42.73,18177.0,26.9289,26.9289,26.9163,26.9289,18177.0
2019-10-14 13:50:00,42.73,42.73,42.71,42.72,20880.0,26.9289,26.9289,26.9163,26.9226,20880.0
2019-10-14 13:55:00,42.73,42.73,42.7,42.7,19640.0,26.9289,26.9289,26.91,26.91,19640.0
2019-10-14 14:00:00,42.71,42.72,42.69,42.71,64283.0,26.9163,26.9226,26.9037,26.9163,64283.0
2019-10-14 14:05:00,42.71,42.71,42.67,42.69,30208.0,26.9163,26.9163,26.8911,26.9037,30208.0
2019-10-14 14:10:00,42.7,42.7,42.63,42.66,57494.0,26.91,26.91,26.8659,26.8848,57494.0
2019-10-14 14:15:00,42.66,42.66,42.64,42.66,44526.0,26.8848,26.8848,26.8722,26.8848,44526.0
2019-10-14 14:20:00,42.66,42.66,42.62,42.65,39803.0,26.8848,26.8848,26.8596,26.8785,39803.0
2019-10-14 14:25:00,42.66,42.68,42.64,42.67,25359.0,26.8848,26.8974,26.8722,26.8911,25359.0
2019-10-14 14:30:00,42.66,42.67,42.65,42.65,22295.0,26.8848,26.8911,26.8785,26.8785,22295.0
2019-10-14 14:35:00,42.66,42.69,42.65,42.69,40381.0,26.8848,26.9037,26.8785,26.9037,40381.0
2019-10-14 14:40:00,42.69,42.7,42.68,42.7,40187.0,26.9037,26.91,26.8974,26.91,40187.0
2019-10-14 14:45:00,42.7,42.71,42.66,42.67,50478.0,26.91,26.9163,26.8848,26.8911,50478.0
2019-10-14 14:50:00,42.68,42.69,42.66,42.68,28417.0,26.8974,26.9037,26.8848,26.8974,28417.0
2019-10-14 14:55:00,42.68,42.72,42.67,42.71,24461.0,26.8974,26.9226,26.8911,26.9163,24461.0
2019-10-14 15:00:00,42.7,42.71,42.67,42.69,43683.0,26.91,26.9163,26.8911,26.9037,43683.0
2019-10-14 15:05:00,42.69,42.71,42.68,42.71,25940.0,26.9037,26.9163,26.8974,26.9163,25940.0
2019-10-14 15:10:00,42.7,42.74,42.7,42.73,37713.0,26.91,26.9352,26.91,26.9289,37713.0
2019-10-14 15:15:00,42.73,42.74,42.72,42.74,35287.0,26.9289,26.9352,26.9226,26.9352,35287.0
2019-10-14 15:20:00,42.73,42.75,42.73,42.73,45308.0,26.9289,26.9415,26.9289,26.9289,45308.0
2019-10-14 15:25:00,42.73,42.78,42.73,42.76,59885.0,26.9289,26.9604,26.9289,26.9478,59885.0
2019-10-14 15:30:00,42.76,42.76,42.7,42.7,83381.0,26.9478,26.9478,26.91,26.91,83381.0
2019-10-14 15:35:00,42.7,42.71,42.66,42.68,88957.0,26.91,26.9163,26.8848,26.8974,88957.0
2019-10-14 15:40:00,42.68,42.69,42.61,42.62,88272.0,26.8974,26.9037,26.8533,26.8596,88272.0
2019-10-14 15:45:00,42.62,42.69,42.61,42.65,78660.0,26.8596,26.9037,26.8533,26.8785,78660.0
2019-10-14 15:50:00,42.64,42.79,42.63,42.79,165397.0,26.8722,26.9667,26.8659,26.9667,165397.0
2019-10-14 15:55:00,42.79,42.79,42.71,42.73,476346.0,26.9667,26.9667,26.9163,26.9289,476346.0
2019-10-15 09:30:00,42.75,42.96,42.74,42.92,159437.0,26.9415,27.0739,26.9352,27.0487,159437.0
2019-10-15 09:35:00,42.93,43.19,42.92,43.0,134013.0,27.055,27.2188,27.0487,27.0991,134013.0
2019-10-15 09:40:00,42.99,42.99,42.77,42.88,68643.0,27.0928,27.0928,26.9541,27.0235,68643.0
2019-10-15 09:45:00,42.88,42.9,42.81,42.86,27847.0,27.0235,27.0361,26.9793,27.0109,27847.0
2019-10-15 09:50:00,42.87,42.95,42.85,42.85,36698.0,27.0172,27.0676,27.0045,27.0045,36698.0
2019-10-15 09:55:00,42.85,42.96,42.79,42.94,67980.0,27.0045,27.0739,26.9667,27.0613,67980.0
2019-10-15 10:00:00,42.96,43.02,42.88,43.0,87098.0,27.0739,27.1117,27.0235,27.0991,87098.0
2019-10-15 10:05:00,43.01,43.03,42.97,43.0,48499.0,27.1054,27.118,27.0802,27.0991,48499.0
2019-10-15 10:10:00,43.01,43.05,42.99,43.02,36453.0,27.1054,27.1306,27.0928,27.1117,36453.0
2019-10-15 10:15:00,43.02,43.05,42.93,42.98,111234.0,27.1117,27.1306,27.055,27.0865,111234.0
2019-10-15 10:20:00,42.99,43.0,42.91,42.91,42391.0,27.0928,27.0991,27.0424,27.0424,42391.0
2019-10-15 10:25:00,42.91,43.06,42.91,43.06,51222.0,27.0424,27.1369,27.0424,27.1369,51222.0
2019-10-15 10:30:00,43.06,43.07,43.0,43.04,71295.0,27.1369,27.1432,27.0991,27.1243,71295.0
2019-10-15 10:35:00,43.04,43.09,42.98,43.0,86781.0,27.1243,27.1558,27.0865,27.0991,86781.0
2019-10-15 10:40:00,43.0,43.11,43.0,43.1,54825.0,27.0991,27.1684,27.0991,27.1621,54825.0
2019-10-15 10:45:00,43.11,43.14,43.05,43.05,49660.0,27.1684,27.1873,27.1306,27.1306,49660.0
2019-10-15 10:50:00,43.05,43.1,43.02,43.09,61186.0,27.1306,27.1621,27.1117,27.1558,61186.0
2019-10-15 10:55:00,43.09,43.1,43.06,43.09,89864.0,27.1558,27.1621,27.1369,27.1558,89864.0
2019-10-15 11:00:00,43.09,43.18,43.08,43.18,62530.0,27.1558,27.2125,27.1495,27.2125,62530.0
2019-10-15 11:05:00,43.17,43.29,43.14,43.27,277911.0,27.2062,27.2818,27.1873,27.2692,277911.0
2019-10-15 11:10:00,43.27,43.31,43.24,43.27,97533.0,27.2692,27.2944,27.2503,27.2692,97533.0
2019-10-15 11:15:00,43.27,43.27,43.17,43.17,123379.0,27.2692,27.2692,27.2062,27.2062,123379.0
2019-10-15 11:20:00,43.15,43.28,43.11,43.27,90293.0,27.1936,27.2755,27.1684,27.2692,90293.0
2019-10-15 11:25:00,43.27,43.29,43.2,43.26,62770.0,27.2692,27.2818,27.2251,27.2629,62770.0
2019-10-15 11:30:00,43.26,43.26,43.18,43.22,65816.0,27.2629,27.2629,27.2125,27.2377,65816.0
2019-10-15 11:35:00,43.22,43.24,43.18,43.19,84626.0,27.2377,27.2503,27.2125,27.2188,84626.0
2019-10-15 11:40:00,43.2,43.27,43.19,43.26,51306.0,27.2251,27.2692,27.2188,27.2629,51306.0
2019-10-15 11:45:00,43.26,43.27,43.17,43.2,150658.0,27.2629,27.2692,27.2062,27.2251,150658.0
2019-10-15 11:50:00,43.21,43.24,43.18,43.23,32090.0,27.2314,27.2503,27.2125,27.244,32090.0
2019-10-15 11:55:00,43.23,43.24,43.2,43.2,26668.0,27.244,27.2503,27.2251,27.2251,26668.0
2019-10-15 12:00:00,43.21,43.26,43.2,43.26,33588.0,27.2314,27.2629,27.2251,27.2629,33588.0
2019-10-15 12:05:00,43.26,43.3,43.25,43.27,36230.0,27.2629,27.2881,27.2566,27.2692,36230.0
2019-10-15 12:10:00,43.27,43.33,43.27,43.3,68176.0,27.2692,27.307,27.2692,27.2881,68176.0
2019-10-15 12:15:00,43.3,43.38,43.28,43.35,55138.0,27.2881,27.3386,27.2755,27.3197,55138.0
2019-10-15 12:20:00,43.35,43.38,43.32,43.33,52527.0,27.3197,27.3386,27.3007,27.307,52527.0
2019-10-15 12:25:00,43.33,43.44,43.32,43.43,61136.0,27.307,27.3764,27.3007,27.3701,61136.0
2019-10-15 12:30:00,43.44,43.57,43.43,43.5,216490.0,27.3764,27.4583,27.3701,27.4142,216490.0
2019-10-15 12:35:00,43.5,43.51,43.35,43.36,69429.0,27.4142,27.4205,27.3197,27.326,69429.0
2019-10-15 12:40:00,43.35,43.36,43.29,43.34,39982.0,27.3197,27.326,27.2818,27.3134,39982.0
2019-10-15 12:45:00,43.34,43.37,43.32,43.34,31464.0,27.3134,27.3323,27.3007,27.3134,31464.0
2019-10-15 12:50:00,43.34,43.36,43.3,43.36,94034.0,27.3134,27.326,27.2881,27.326,94034.0
2019-10-15 12:55:00,43.36,43.38,43.34,43.36,24032.0,27.326,27.3386,27.3134,27.326,24032.0
2019-10-15 13:00:00,43.36,43.4,43.35,43.38,53648.0,27.326,27.3512,27.3197,27.3386,53648.0
2019-10-15 13:05:00,43.37,43.4,43.34,43.36,63344.0,27.3323,27.3512,27.3134,27.326,63344.0
2019-10-15 13:10:00,43.35,43.38,43.35,43.36,47570.0,27.3197,27.3386,27.3197,27.326,47570.0
2019-10-15 13:15:00,43.36,43.37,43.33,43.37,52202.0,27.326,27.3323,27.307,27.3323,52202.0
2019-10-15 13:20:00,43.37,43.37,43.31,43.31,47036.0,27.3323,27.3323,27.2944,27.2944,47036.0
2019-10-15 13:25:00,43.32,43.36,43.3,43.3,52817.0,27.3007,27.326,27.2881,27.2881,52817.0
2019-10-15 13:30:00,43.31,43.32,43.21,43.27,88164.0,27.2944,27.3007,27.2314,27.2692,88164.0
2019-10-15 13:35:00,43.27,43.38,43.26,43.34,46881.0,27.2692,27.3386,27.2629,27.3134,46881.0
2019-10-15 13:40:00,43.35,43.35,43.29,43.29,26839.0,27.3197,27.3197,27.2818,27.2818,26839.0
2019-10-15 13:45:00,43.3,43.33,43.29,43.33,38171.0,27.2881,27.307,27.2818,27.307,38171.0
2019-10-15 13:50:00,43.33,43.44,43.32,43.44,122440.0,27.307,27.3764,27.3007,27.3764,122440.0
2019-10-15 13:55:00,43.44,43.46,43.39,43.42,66847.0,27.3764,27.389,27.3449,27.3638,66847.0
2019-10-15 14:00:00,43.42,43.45,43.39,43.41,44794.0,27.3638,27.3827,27.3449,27.3575,44794.0
2019-10-15 14:05:00,43.4,43.44,43.36,43.37,97089.0,27.3512,27.3764,27.326,27.3323,97089.0
2019-10-15 14:10:00,43.37,43.44,43.36,43.44,35467.0,27.3323,27.3764,27.326,27.3764,35467.0
2019-10-15 14:15:00,43.45,43.46,43.42,43.42,38144.0,27.3827,27.389,27.3638,27.3638,38144.0
2019-10-15 14:20:00,43.43,43.48,43.42,43.46,42270.0,27.3701,27.4016,27.3638,27.389,42270.0
2019-10-15 14:25:00,43.45,43.45,43.41,43.43,31544.0,27.3827,27.3827,27.3575,27.3701,31544.0
2019-10-15 14:30:00,43.41,43.49,43.41,43.48,39577.0,27.3575,27.4079,27.3575,27.4016,39577.0
2019-10-15 14:35:00,43.49,43.49,43.43,43.45,58553.0,27.4079,27.4079,27.3701,27.3827,58553.0
2019-10-15 14:40:00,43.45,43.46,43.4,43.41,47586.0,27.3827,27.389,27.3512,27.3575,47586.0
2019-10-15 14:45:00,43.41,43.42,43.36,43.39,45086.0,27.3575,27.3638,27.326,27.3449,45086.0
2019-10-15 14:50:00,43.39,43.42,43.36,43.4,61442.0,27.3449,27.3638,27.326,27.3512,61442.0
2019-10-15 14:55:00,43.39,43.4,43.34,43.37,190475.0,27.3449,27.3512,27.3134,27.3323,190475.0
2019-10-15 15:00:00,43.36,43.39,43.35,43.37,29386.0,27.326,27.3449,27.3197,27.3323,29386.0
2019-10-15 15:05:00,43.37,43.37,43.33,43.33,56641.0,27.3323,27.3323,27.307,27.307,56641.0
2019-10-15 15:10:00,43.34,43.36,43.33,43.36,27952.0,27.3134,27.326,27.307,27.326,27952.0
2019-10-15 15:15:00,43.35,43.39,43.34,43.38,49478.0,27.3197,27.3449,27.3134,27.3386,49478.0
2019-10-15 15:20:00,43.37,43.4,43.36,43.4,31016.0,27.3323,27.3512,27.326,27.3512,31016.0
2019-10-15 15:25:00,43.4,43.43,43.39,43.43,67041.0,27.3512,27.3701,27.3449,27.3701,67041.0
2019-10-15 15:30:00,43.42,43.43,43.36,43.39,84727.0,27.3638,27.3701,27.326,27.3449,84727.0
2019-10-15 15:35:00,43.39,43.4,43.33,43.34,63165.0,27.3449,27.3512,27.307,27.3134,63165.0
2019-10-15 15:40:00,43.34,43.42,43.31,43.4,111973.0,27.3134,27.3638,27.2944,27.3512,111973.0
2019-10-15 15:45:00,43.4,43.42,43.36,43.41,100878.0,27.3512,27.3638,27.326,27.3575,100878.0
2019-10-15 15:50:00,43.41,43.46,43.39,43.41,180043.0,27.3575,27.389,27.3449,27.3575,180043.0
2019-10-15 15:55:00,43.41,43.46,43.39,43.42,320723.0,27.3575,27.389,27.3449,27.3638,320723.0
2019-10-16 09:30:00,43.45,43.56,43.37,43.53,223013.0,27.3827,27.452,27.3323,27.4331,223013.0
2019-10-16 09:35:00,43.54,43.57,43.37,43.55,68439.0,27.4394,27.4583,27.3323,27.4457,68439.0
2019-10-16 09:40:00,43.55,43.6,43.49,43.51,69353.0,27.4457,27.4772,27.4079,27.4205,69353.0
2019-10-16 09:45:00,43.5,43.55,43.43,43.43,90891.0,27.4142,27.4457,27.3701,27.3701,90891.0
2019-10-16 09:50:00,43.43,43.44,43.36,43.43,54706.0,27.3701,27.3764,27.326,27.3701,54706.0
2019-10-16 09:55:00,43.44,43.49,43.37,43.41,79071.0,27.3764,27.4079,27.3323,27.3575,79071.0
2019-10-16 10:00:00,43.41,43.64,43.41,43.56,145476.0,27.3575,27.5024,27.3575,27.452,145476.0
2019-10-16 10:05:00,43.55,43.65,43.48,43.65,85252.0,27.4457,27.5087,27.4016,27.5087,85252.0
2019-10-16 10:10:00,43.65,43.72,43.39,43.45,101404.0,27.5087,27.5528,27.3449,27.3827,101404.0
2019-10-16 10:15:00,43.45,43.45,43.31,43.38,56112.0,27.3827,27.3827,27.2944,27.3386,56112.0
2019-10-16 10:20:00,43.39,43.39,43.3,43.35,74649.0,27.3449,27.3449,27.2881,27.3197,74649.0
2019-10-16 10:25:00,43.35,43.46,43.34,43.39,65233.0,27.3197,27.389,27.3134,27.3449,65233.0
2019-10-16 10:30:00,43.39,43.43,43.36,43.4,44189.0,27.3449,27.3701,27.326,27.3512,44189.0
2019-10-16 10:35:00,43.4,43.43,43.35,43.35,47413.0,27.3512,27.3701,27.3197,27.3197,47413.0
2019-10-16 10:40:00,43.35,43.46,43.31,43.44,51659.0,27.3197,27.389,27.2944,27.3764,51659.0
2019-10-16 10:45:00,43.44,43.5,43.4,43.43,60793.0,27.3764,27.4142,27.3512,27.3701,60793.0
2019-10-16 10:50:00,43.43,43.48,43.42,43.44,66712.0,27.3701,27.4016,27.3638,27.3764,66712.0
2019-10-16 10:55:00,43.45,43.45,43.4,43.42,95199.0,27.3827,27.3827,27.3512,27.3638,95199.0
2019-10-16 11:00:00,43.42,43.45,43.39,43.41,35801.0,27.3638,27.3827,27.3449,27.3575,35801.0
2019-10-16 11:05:00,43.41,43.44,43.38,43.4,41204.0,27.3575,27.3764,27.3386,27.3512,41204.0
2019-10-16 11:10:00,43.4,43.42,43.37,43.41,31659.0,27.3512,27.3638,27.3323,27.3575,31659.0
2019-10-16 11:15:00,43.41,43.43,43.38,43.42,88659.0,27.3575,27.3701,27.3386,27.3638,88659.0
2019-10-16 11:20:00,43.42,43.45,43.41,43.42,31835.0,27.3638,27.3827,27.3575,27.3638,31835.0
2019-10-16 11:25:00,43.41,43.44,43.37,43.44,48933.0,27.3575,27.3764,27.3323,27.3764,48933.0
2019-10-16 11:30:00,43.44,43.48,43.43,43.44,34541.0,27.3764,27.4016,27.3701,27.3764,34541.0
2019-10-16 11:35:00,43.43,43.46,43.41,43.44,37879.0,27.3701,27.389,27.3575,27.3764,37879.0
2019-10-16 11:40:00,43.44,43.44,43.39,43.4,51872.0,27.3764,27.3764,27.3449,27.3512,51872.0
2019-10-16 11:45:00,43.4,43.44,43.4,43.44,32515.0,27.3512,27.3764,27.3512,27.3764,32515.0
2019-10-16 11:50:00,43.44,43.44,43.39,43.42,31264.0,27.3764,27.3764,27.3449,27.3638,31264.0
2019-10-16 11:55:00,43.41,43.42,43.39,43.4,26547.0,27.3575,27.3638,27.3449,27.3512,26547.0
2019-10-16 12:00:00,43.39,43.42,43.38,43.41,26365.0,27.3449,27.3638,27.3386,27.3575,26365.0
2019-10-16 12:05:00,43.41,43.46,43.39,43.44,60299.0,27.3575,27.389,27.3449,27.3764,60299.0
2019-10-16 12:10:00,43.44,43.46,43.41,43.45,40497.0,27.3764,27.389,27.3575,27.3827,40497.0
2019-10-16 12:15:00,43.46,43.46,43.39,43.44,73242.0,27.389,27.389,27.3449,27.3764,73242.0
2019-10-16 12:20:00,43.45,43.46,43.42,43.43,40562.0,27.3827,27.389,27.3638,27.3701,40562.0
2019-10-16 12:25:00,43.42,43.46,43.39,43.45,101545.0,27.3638,27.389,27.3449,27.3827,101545.0
2019-10-16 12:30:00,43.45,43.46,43.4,43.43,37130.0,27.3827,27.389,27.3512,27.3701,37130.0
2019-10-16 12:35:00,43.43,43.45,43.42,43.44,33443.0,27.3701,27.3827,27.3638,27.3764,33443.0
2019-10-16 12:40:00,43.44,43.45,43.42,43.45,25557.0,27.3764,27.3827,27.3638,27.3827,25557.0
2019-10-16 12:45:00,43.44,43.45,43.42,43.44,42065.0,27.3764,27.3827,27.3638,27.3764,42065.0
2019-10-16 12:50:00,43.45,43.47,43.4,43.42,118744.0,27.3827,27.3953,27.3512,27.3638,118744.0
2019-10-16 12:55:00,43.41,43.45,43.41,43.44,32978.0,27.3575,27.3827,27.3575,27.3764,32978.0
2019-10-16 13:00:00,43.44,43.45,43.41,43.44,31217.0,27.3764,27.3827,27.3575,27.3764,31217.0
2019-10-16 13:05:00,43.43,43.44,43.4,43.41,16342.0,27.3701,27.3764,27.3512,27.3575,16342.0
2019-10-16 13:10:00,43.41,43.45,43.39,43.44,42999.0,27.3575,27.3827,27.3449,27.3764,42999.0
2019-10-16 13:15:00,43.44,43.45,43.42,43.45,46928.0,27.3764,27.3827,27.3638,27.3827,46928.0
2019-10-16 13:20:00,43.45,43.47,43.44,43.46,26669.0,27.3827,27.3953,27.3764,27.389,26669.0
2019-10-16 13:25:00,43.46,43.47,43.41,43.45,64332.0,27.389,27.3953,27.3575,27.3827,64332.0
2019-10-16 13:30:00,43.45,43.45,43.4,43.43,38032.0,27.3827,27.3827,27.3512,27.3701,38032.0
2019-10-16 13:35:00,43.43,43.44,43.4,43.41,48236.0,27.3701,27.3764,27.3512,27.3575,48236.0
2019-10-16 13:40:00,43.41,43.45,43.4,43.42,33706.0,27.3575,27.3827,27.3512,27.3638,33706.0
2019-10-16 13:45:00,43.43,43.45,43.42,43.44,133326.0,27.3701,27.3827,27.3638,27.3764,133326.0
2019-10-16 13:50:00,43.44,43.47,43.43,43.44,23891.0,27.3764,27.3953,27.3701,27.3764,23891.0
2019-10-16 13:55:00,43.45,43.47,43.44,43.45,42900.0,27.3827,27.3953,27.3764,27.3827,42900.0
2019-10-16 14:00:00,43.45,43.46,43.43,43.44,31713.0,27.3827,27.389,27.3701,27.3764,31713.0
2019-10-16 14:05:00,43.44,43.45,43.41,43.42,42965.0,27.3764,27.3827,27.3575,27.3638,42965.0
2019-10-16 14:10:00,43.42,43.43,43.39,43.39,43546.0,27.3638,27.3701,27.3449,27.3449,43546.0
2019-10-16 14:15:00,43.39,43.44,43.39,43.4,47631.0,27.3449,27.3764,27.3449,27.3512,47631.0
2019-10-16 14:20:00,43.4,43.45,43.4,43.43,60840.0,27.3512,27.3827,27.3512,27.3701,60840.0
2019-10-16 14:25:00,43.43,43.43,43.4,43.41,28875.0,27.3701,27.3701,27.3512,27.3575,28875.0
2019-10-16 14:30:00,43.41,43.45,43.4,43.43,90322.0,27.3575,27.3827,27.3512,27.3701,90322.0
2019-10-16 14:35:00,43.42,43.45,43.42,43.44,69442.0,27.3638,27.3827,27.3638,27.3764,69442.0
2019-10-16 14:40:00,43.44,43.44,43.41,43.43,33919.0,27.3764,27.3764,27.3575,27.3701,33919.0
2019-10-16 14:45:00,43.43,43.45,43.41,43.42,39739.0,27.3701,27.3827,27.3575,27.3638,39739.0
2019-10-16 14:50:00,43.42,43.43,43.4,43.4,61426.0,27.3638,27.3701,27.3512,27.3512,61426.0
2019-10-16 14:55:00,43.41,43.41,43.36,43.37,37396.0,27.3575,27.3575,27.326,27.3323,37396.0
2019-10-16 15:00:00,43.36,43.41,43.36,43.41,55062.0,27.326,27.3575,27.326,27.3575,55062.0
2019-10-16 15:05:00,43.4,43.43,43.39,43.41,54510.0,27.3512,27.3701,27.3449,27.3575,54510.0
2019-10-16 15:10:00,43.41,43.41,43.38,43.4,41456.0,27.3575,27.3575,27.3386,27.3512,41456.0
2019-10-16 15:15:00,43.39,43.44,43.38,43.42,55554.0,27.3449,27.3764,27.3386,27.3638,55554.0
2019-10-16 15:20:00,43.42,43.45,43.41,43.43,47087.0,27.3638,27.3827,27.3575,27.3701,47087.0
2019-10-16 15:25:00,43.42,43.44,43.41,43.43,35267.0,27.3638,27.3764,27.3575,27.3701,35267.0
2019-10-16 15:30:00,43.42,43.47,43.41,43.45,74579.0,27.3638,27.3953,27.3575,27.3827,74579.0
2019-10-16 15:35:00,43.46,43.47,43.43,43.45,109297.0,27.389,27.3953,27.3701,27.3827,109297.0
2019-10-16 15:40:00,43.45,43.45,43.38,43.38,231968.0,27.3827,27.3827,27.3386,27.3386,231968.0
2019-10-16 15:45:00,43.38,43.47,43.38,43.47,179906.0,27.3386,27.3953,27.3386,27.3953,179906.0
2019-10-16 15:50:00,43.46,43.49,43.44,43.46,191200.0,27.389,27.4079,27.3764,27.389,191200.0
2019-10-16 15:55:00,43.46,43.53,43.44,43.52,620168.0,27.389,27.4331,27.3764,27.4268,620168.0
2019-10-17 09:30:00,43.9,43.9,43.67,43.79,366163.0,27.6663,27.6663,27.5213,27.5969,366163.0
2019-10-17 09:35:00,43.8,43.83,43.65,43.75,194430.0,27.6032,27.6222,27.5087,27.5717,194430.0
2019-10-17 09:40:00,43.75,43.75,43.53,43.57,133913.0,27.5717,27.5717,27.4331,27.4583,133913.0
2019-10-17 09:45:00,43.57,43.84,43.56,43.81,116599.0,27.4583,27.6285,27.452,27.6096,116599.0
2019-10-17 09:50:00,43.81,43.9,43.77,43.82,93841.0,27.6096,27.6663,27.5843,27.6159,93841.0
2019-10-17 09:55:00,43.81,43.82,43.74,43.76,70225.0,27.6096,27.6159,27.5654,27.578,70225.0
2019-10-17 10:00:00,43.76,43.87,43.75,43.82,115796.0,27.578,27.6474,27.5717,27.6159,115796.0
2019-10-17 10:05:00,43.82,43.97,43.81,43.87,107827.0,27.6159,27.7104,27.6096,27.6474,107827.0
2019-10-17 10:10:00,43.87,43.94,43.86,43.94,50585.0,27.6474,27.6915,27.6411,27.6915,50585.0
2019-10-17 10:15:00,43.93,43.95,43.81,43.85,120568.0,27.6852,27.6978,27.6096,27.6348,120568.0
2019-10-17 10:20:00,43.86,43.87,43.77,43.86,56454.0,27.6411,27.6474,27.5843,27.6411,56454.0
2019-10-17 10:25:00,43.86,43.91,43.83,43.9,46191.0,27.6411,27.6726,27.6222,27.6663,46191.0
2019-10-17 10:30:00,43.89,43.97,43.89,43.97,49331.0,27.66,27.7104,27.66,27.7104,49331.0
2019-10-17 10:35:00,43.96,44.12,43.95,44.11,160567.0,27.7041,27.8049,27.6978,27.7986,160567.0
2019-10-17 10:40:00,44.11,44.13,43.99,44.01,129951.0,27.7986,27.8112,27.723,27.7356,129951.0
2019-10-17 10:45:00,44.01,44.03,43.94,43.95,76480.0,27.7356,27.7482,27.6915,27.6978,76480.0
2019-10-17 10:50:00,43.96,44.06,43.93,44.05,185115.0,27.7041,27.7671,27.6852,27.7608,185115.0
2019-10-17 10:55:00,44.05,44.06,43.95,44.0,99924.0,27.7608,27.7671,27.6978,27.7293,99924.0
2019-10-17 11:00:00,44.0,44.0,43.93,43.95,60862.0,27.7293,27.7293,27.6852,27.6978,60862.0
2019-10-17 11:05:00,43.96,44.05,43.95,43.99,118192.0,27.7041,27.7608,27.6978,27.723,118192.0
2019-10-17 11:10:00,43.99,44.09,43.96,44.01,68217.0,27.723,27.786,27.7041,27.7356,68217.0
2019-10-17 11:15:00,44.02,44.02,43.92,43.93,64487.0,27.7419,27.7419,27.6789,27.6852,64487.0
2019-10-17 11:20:00,43.93,43.93,43.87,43.9,46791.0,27.6852,27.6852,27.6474,27.6663,46791.0
2019-10-17 11:25:00,43.89,43.93,43.85,43.88,56694.0,27.66,27.6852,27.6348,27.6537,56694.0
2019-10-17 11:30:00,43.88,43.92,43.87,43.91,71026.0,27.6537,27.6789,27.6474,27.6726,71026.0
2019-10-17 11:35:00,43.91,43.93,43.89,43.91,32980.0,27.6726,27.6852,27.66,27.6726,32980.0
2019-10-17 11:40:00,43.9,43.91,43.85,43.91,41446.0,27.6663,27.6726,27.6348,27.6726,41446.0
2019-10-17 11:45:00,43.91,43.96,43.9,43.93,76409.0,27.6726,27.7041,27.6663,27.6852,76409.0
2019-10-17 11:50:00,43.92,43.92,43.82,43.85,76722.0,27.6789,27.6789,27.6159,27.6348,76722.0
2019-10-17 11:55:00,43.85,43.89,43.84,43.85,61735.0,27.6348,27.66,27.6285,27.6348,61735.0
2019-10-17 12:00:00,43.86,43.87,43.8,43.86,79942.0,27.6411,27.6474,27.6032,27.6411,79942.0
2019-10-17 12:05:00,43.86,44.03,43.86,43.97,210162.0,27.6411,27.7482,27.6411,27.7104,210162.0
2019-10-17 12:10:00,43.98,44.03,43.97,44.01,40635.0,27.7167,27.7482,27.7104,27.7356,40635.0
2019-10-17 12:15:00,44.0,44.01,43.95,43.99,38630.0,27.7293,27.7356,27.6978,27.723,38630.0
2019-10-17 12:20:00,43.98,44.0,43.95,44.0,34022.0,27.7167,27.7293,27.6978,27.7293,34022.0
2019-10-17 12:25:00,44.0,44.01,43.96,43.98,38119.0,27.7293,27.7356,27.7041,27.7167,38119.0
2019-10-17 12:30:00,43.99,44.04,43.98,44.0,27378.0,27.723,27.7545,27.7167,27.7293,27378.0
2019-10-17 12:35:00,44.01,44.02,43.98,43.98,20985.0,27.7356,27.7419,27.7167,27.7167,20985.0
2019-10-17 12:40:00,43.99,44.01,43.97,43.97,19506.0,27.723,27.7356,27.7104,27.7104,19506.0
2019-10-17 12:45:00,43.98,44.01,43.97,43.98,27035.0,27.7167,27.7356,27.7104,27.7167,27035.0
2019-10-17 12:50:00,43.99,43.99,43.95,43.95,28826.0,27.723,27.723,27.6978,27.6978,28826.0
2019-10-17 12:55:00,43.96,43.98,43.94,43.98,28831.0,27.7041,27.7167,27.6915,27.7167,28831.0
2019-10-17 13:00:00,43.97,44.0,43.77,43.96,541782.0,27.7104,27.7293,27.5843,27.7041,541782.0
2019-10-17 13:05:00,43.96,43.99,43.95,43.99,72884.0,27.7041,27.723,27.6978,27.723,72884.0
2019-10-17 13:10:00,43.99,44.08,43.99,44.03,108713.0,27.723,27.7797,27.723,27.7482,108713.0
2019-10-17 13:15:00,44.03,44.04,43.98,44.02,57762.0,27.7482,27.7545,27.7167,27.7419,57762.0
2019-10-17 13:20:00,44.01,44.03,43.98,44.01,35742.0,27.7356,27.7482,27.7167,27.7356,35742.0
2019-10-17 13:25:00,44.0,44.02,43.98,44.0,47874.0,27.7293,27.7419,27.7167,27.7293,47874.0
2019-10-17 13:30:00,43.99,44.05,43.99,44.01,58160.0,27.723,27.7608,27.723,27.7356,58160.0
2019-10-17 13:35:00,44.01,44.03,43.99,44.02,32239.0,27.7356,27.7482,27.723,27.7419,32239.0
2019-10-17 13:40:00,44.01,44.07,44.01,44.05,51372.0,27.7356,27.7734,27.7356,27.7608,51372.0
2019-10-17 13:45:00,44.05,44.09,44.05,44.07,34896.0,27.7608,27.786,27.7608,27.7734,34896.0
2019-10-17 13:50:00,44.06,44.08,44.05,44.07,20976.0,27.7671,27.7797,27.7608,27.7734,20976.0
2019-10-17 13:55:00,44.08,44.1,44.02,44.04,78963.0,27.7797,27.7923,27.7419,27.7545,78963.0
2019-10-17 14:00:00,44.05,44.06,43.99,44.0,40057.0,27.7608,27.7671,27.723,27.7293,40057.0
2019-10-17 14:05:00,43.99,44.05,43.98,44.04,31194.0,27.723,27.7608,27.7167,27.7545,31194.0
2019-10-17 14:10:00,44.03,44.05,44.0,44.05,65458.0,27.7482,27.7608,27.7293,27.7608,65458.0
2019-10-17 14:15:00,44.05,44.05,44.0,44.04,63030.0,27.7608,27.7608,27.7293,27.7545,63030.0
2019-10-17 14:20:00,44.04,44.08,44.03,44.03,93713.0,27.7545,27.7797,27.7482,27.7482,93713.0
2019-10-17 14:25:00,44.03,44.07,44.03,44.07,61413.0,27.7482,27.7734,27.7482,27.7734,61413.0
2019-10-17 14:30:00,44.07,44.1,44.06,44.1,43882.0,27.7734,27.7923,27.7671,27.7923,43882.0
2019-10-17 14:35:00,44.09,44.12,44.08,44.09,66414.0,27.786,27.8049,27.7797,27.786,66414.0
2019-10-17 14:40:00,44.09,44.12,44.09,44.12,57422.0,27.786,27.8049,27.786,27.8049,57422.0
2019-10-17 14:45:00,44.12,44.13,44.11,44.13,43927.0,27.8049,27.8112,27.7986,27.8112,43927.0
2019-10-17 14:50:00,44.13,44.18,44.13,44.18,80366.0,27.8112,27.8427,27.8112,27.8427,80366.0
2019-10-17 14:55:00,44.17,44.2,44.16,44.19,75634.0,27.8364,27.8553,27.8301,27.849,75634.0
2019-10-17 15:00:00,44.18,44.25,44.17,44.21,79762.0,27.8427,27.8868,27.8364,27.8616,79762.0
2019-10-17 15:05:00,44.22,44.25,44.2,44.2,51711.0,27.8679,27.8868,27.8553,27.8553,51711.0
2019-10-17 15:10:00,44.21,44.24,44.2,44.21,81375.0,27.8616,27.8805,27.8553,27.8616,81375.0
2019-10-17 15:15:00,44.22,44.26,44.2,44.25,67834.0,27.8679,27.8931,27.8553,27.8868,67834.0
2019-10-17 15:20:00,44.25,44.26,44.18,44.19,118084.0,27.8868,27.8931,27.8427,27.849,118084.0
2019-10-17 15:25:00,44.19,44.21,44.15,44.16,77940.0,27.849,27.8616,27.8238,27.8301,77940.0
2019-10-17 15:30:00,44.16,44.19,44.1,44.12,75857.0,27.8301,27.849,27.7923,27.8049,75857.0
2019-10-17 15:35:00,44.13,44.21,44.12,44.16,144930.0,27.8112,27.8616,27.8049,27.8301,144930.0
2019-10-17 15:40:00,44.16,44.19,44.15,44.19,68944.0,27.8301,27.849,27.8238,27.849,68944.0
2019-10-17 15:45:00,44.19,44.2,44.15,44.15,100098.0,27.849,27.8553,27.8238,27.8238,100098.0
2019-10-17 15:50:00,44.15,44.22,44.13,44.18,267805.0,27.8238,27.8679,27.8112,27.8427,267805.0
2019-10-17 15:55:00,44.17,44.28,44.15,44.27,742264.0,27.8364,27.9058,27.8238,27.8994,742264.0
2019-10-18 09:30:00,44.28,44.35,44.18,44.23,1245114.0,27.9058,27.9499,27.8427,27.8742,1245114.0
2019-10-18 09:35:00,44.24,44.41,44.16,44.38,280284.0,27.8805,27.9877,27.8301,27.9688,280284.0
2019-10-18 09:40:00,44.39,44.39,44.22,44.29,199631.0,27.9751,27.9751,27.8679,27.9121,199631.0
2019-10-18 09:45:00,44.29,44.54,44.28,44.46,293541.0,27.9121,28.0696,27.9058,28.0192,293541.0
2019-10-18 09:50:00,44.47,44.57,44.3,44.4,308756.0,28.0255,28.0885,27.9184,27.9814,308756.0
2019-10-18 09:55:00,44.4,44.44,44.28,44.34,134942.0,27.9814,28.0066,27.9058,27.9436,134942.0
2019-10-18 10:00:00,44.34,44.34,44.21,44.25,105442.0,27.9436,27.9436,27.8616,27.8868,105442.0
2019-10-18 10:05:00,44.26,44.31,44.23,44.29,130918.0,27.8931,27.9247,27.8742,27.9121,130918.0
2019-10-18 10:10:00,44.29,44.37,44.24,44.24,124085.0,27.9121,27.9625,27.8805,27.8805,124085.0
2019-10-18 10:15:00,44.24,44.37,44.22,44.33,179970.0,27.8805,27.9625,27.8679,27.9373,179970.0
2019-10-18 10:20:00,44.33,44.33,44.14,44.24,249571.0,27.9373,27.9373,27.8175,27.8805,249571.0
2019-10-18 10:25:00,44.24,44.28,44.17,44.24,89255.0,27.8805,27.9058,27.8364,27.8805,89255.0
2019-10-18 10:30:00,44.23,44.28,44.18,44.18,60497.0,27.8742,27.9058,27.8427,27.8427,60497.0
2019-10-18 10:35:00,44.18,44.24,44.15,44.18,59195.0,27.8427,27.8805,27.8238,27.8427,59195.0
2019-10-18 10:40:00,44.19,44.19,44.15,44.16,55973.0,27.849,27.849,27.8238,27.8301,55973.0
2019-10-18 10:45:00,44.17,44.26,44.14,44.25,80538.0,27.8364,27.8931,27.8175,27.8868,80538.0
2019-10-18 10:50:00,44.25,44.26,44.18,44.26,117048.0,27.8868,27.8931,27.8427,27.8931,117048.0
2019-10-18 10:55:00,44.26,44.38,44.25,44.28,225642.0,27.8931,27.9688,27.8868,27.9058,225642.0
2019-10-18 11:00:00,44.27,44.37,44.25,44.35,166198.0,27.8994,27.9625,27.8868,27.9499,166198.0
2019-10-18 11:05:00,44.34,44.35,44.27,44.33,199066.0,27.9436,27.9499,27.8994,27.9373,199066.0
2019-10-18 11:10:00,44.32,44.39,44.3,44.35,481546.0,27.931,27.9751,27.9184,27.9499,481546.0
2019-10-18 11:15:00,44.37,44.4,44.29,44.34,100959.0,27.9625,27.9814,27.9121,27.9436,100959.0
2019-10-18 11:20:00,44.35,44.36,44.26,44.28,61029.0,27.9499,27.9562,27.8931,27.9058,61029.0
2019-10-18 11:25:00,44.29,44.33,44.28,44.31,37168.0,27.9121,27.9373,27.9058,27.9247,37168.0
2019-10-18 11:30:00,44.32,44.37,44.32,44.33,44237.0,27.931,27.9625,27.931,27.9373,44237.0
2019-10-18 11:35:00,44.33,44.38,44.31,44.36,34955.0,27.9373,27.9688,27.9247,27.9562,34955.0
2019-10-18 11:40:00,44.36,44.36,44.28,44.3,65326.0,27.9562,27.9562,27.9058,27.9184,65326.0
2019-10-18 11:45:00,44.3,44.34,44.27,44.34,41258.0,27.9184,27.9436,27.8994,27.9436,41258.0
2019-10-18 11:50:00,44.34,44.4,44.32,44.39,74728.0,27.9436,27.9814,27.931,27.9751,74728.0
2019-10-18 11:55:00,44.39,44.44,44.37,44.41,133096.0,27.9751,28.0066,27.9625,27.9877,133096.0
2019-10-18 12:00:00,44.4,44.44,44.37,44.37,36616.0,27.9814,28.0066,27.9625,27.9625,36616.0
2019-10-18 12:05:00,44.38,44.4,44.36,44.38,37606.0,27.9688,27.9814,27.9562,27.9688,37606.0
2019-10-18 12:10:00,44.38,44.41,44.37,44.41,46089.0,27.9688,27.9877,27.9625,27.9877,46089.0
2019-10-18 12:15:00,44.41,44.43,44.37,44.39,41674.0,27.9877,28.0003,27.9625,27.9751,41674.0
2019-10-18 12:20:00,44.38,44.39,44.32,44.33,54895.0,27.9688,27.9751,27.931,27.9373,54895.0
2019-10-18 12:25:00,44.34,44.35,44.3,44.34,36077.0,27.9436,27.9499,27.9184,27.9436,36077.0
2019-10-18 12:30:00,44.34,44.41,44.3,44.39,64943.0,27.9436,27.9877,27.9184,27.9751,64943.0
2019-10-18 12:35:00,44.39,44.42,44.35,44.36,84641.0,27.9751,27.994,27.9499,27.9562,84641.0
2019-10-18 12:40:00,44.37,44.41,44.36,44.41,110815.0,27.9625,27.9877,27.9562,27.9877,110815.0
2019-10-18 12:45:00,44.4,44.4,44.35,44.36,27730.0,27.9814,27.9814,27.9499,27.9562,27730.0
2019-10-18 12:50:00,44.35,44.38,44.3,44.3,49211.0,27.9499,27.9688,27.9184,27.9184,49211.0
2019-10-18 12:55:00,44.3,44.37,44.3,44.36,53351.0,27.9184,27.9625,27.9184,27.9562,53351.0
2019-10-18 13:00:00,44.36,44.38,44.29,44.29,54803.0,27.9562,27.9688,27.9121,27.9121,54803.0
2019-10-18 13:05:00,44.29,44.32,44.24,44.26,80308.0,27.9121,27.931,27.8805,27.8931,80308.0
2019-10-18 13:10:00,44.26,44.31,44.25,44.28,36246.0,27.8931,27.9247,27.8868,27.9058,36246.0
2019-10-18 13:15:00,44.28,44.31,44.28,44.3,50494.0,27.9058,27.9247,27.9058,27.9184,50494.0
2019-10-18 13:20:00,44.29,44.32,44.28,44.3,30866.0,27.9121,27.931,27.9058,27.9184,30866.0
2019-10-18 13:25:00,44.3,44.31,44.27,44.3,51375.0,27.9184,27.9247,27.8994,27.9184,51375.0
2019-10-18 13:30:00,44.31,44.34,44.3,44.32,29139.0,27.9247,27.9436,27.9184,27.931,29139.0
2019-10-18 13:35:00,44.32,44.34,44.31,44.32,30615.0,27.931,27.9436,27.9247,27.931,30615.0
2019-10-18 13:40:00,44.32,44.35,44.31,44.34,55062.0,27.931,27.9499,27.9247,27.9436,55062.0
2019-10-18 13:45:00,44.34,44.35,44.32,44.34,44066.0,27.9436,27.9499,27.931,27.9436,44066.0
2019-10-18 13:50:00,44.34,44.35,44.31,44.31,89449.0,27.9436,27.9499,27.9247,27.9247,89449.0
2019-10-18 13:55:00,44.32,44.34,44.28,44.33,48560.0,27.931,27.9436,27.9058,27.9373,48560.0
2019-10-18 14:00:00,44.33,44.34,44.31,44.32,33753.0,27.9373,27.9436,27.9247,27.931,33753.0
2019-10-18 14:05:00,44.33,44.34,44.3,44.33,27706.0,27.9373,27.9436,27.9184,27.9373,27706.0
2019-10-18 14:10:00,44.33,44.34,44.3,44.31,72581.0,27.9373,27.9436,27.9184,27.9247,72581.0
2019-10-18 14:15:00,44.32,44.36,44.31,44.36,40027.0,27.931,27.9562,27.9247,27.9562,40027.0
2019-10-18 14:20:00,44.35,44.37,44.34,44.35,42667.0,27.9499,27.9625,27.9436,27.9499,42667.0
2019-10-18 14:25:00,44.36,44.41,44.34,44.41,43826.0,27.9562,27.9877,27.9436,27.9877,43826.0
2019-10-18 14:30:00,44.41,44.41,44.39,44.4,35700.0,27.9877,27.9877,27.9751,27.9814,35700.0
2019-10-18 14:35:00,44.4,44.47,44.39,44.47,125571.0,27.9814,28.0255,27.9751,28.0255,125571.0
2019-10-18 14:40:00,44.47,44.49,44.45,44.45,58413.0,28.0255,28.0381,28.0129,28.0129,58413.0
2019-10-18 14:45:00,44.46,44.48,44.44,44.47,106392.0,28.0192,28.0318,28.0066,28.0255,106392.0
2019-10-18 14:50:00,44.47,44.49,44.45,44.45,89854.0,28.0255,28.0381,28.0129,28.0129,89854.0
2019-10-18 14:55:00,44.46,44.48,44.42,44.47,66607.0,28.0192,28.0318,27.994,28.0255,66607.0
2019-10-18 15:00:00,44.47,44.48,44.43,44.44,69658.0,28.0255,28.0318,28.0003,28.0066,69658.0
2019-10-18 15:05:00,44.44,44.47,44.42,44.46,69674.0,28.0066,28.0255,27.994,28.0192,69674.0
2019-10-18 15:10:00,44.45,44.46,44.43,44.46,53067.0,28.0129,28.0192,28.0003,28.0192,53067.0
2019-10-18 15:15:00,44.45,44.47,44.43,44.45,66532.0,28.0129,28.0255,28.0003,28.0129,66532.0
2019-10-18 15:20:00,44.45,44.46,44.42,44.43,70711.0,28.0129,28.0192,27.994,28.0003,70711.0
2019-10-18 15:25:00,44.42,44.45,44.4,44.42,72538.0,27.994,28.0129,27.9814,27.994,72538.0
2019-10-18 15:30:00,44.41,44.45,44.37,44.4,105946.0,27.9877,28.0129,27.9625,27.9814,105946.0
2019-10-18 15:35:00,44.4,44.41,44.36,44.39,71776.0,27.9814,27.9877,27.9562,27.9751,71776.0
2019-10-18 15:40:00,44.38,44.4,44.37,44.38,93145.0,27.9688,27.9814,27.9625,27.9688,93145.0
2019-10-18 15:45:00,44.38,44.4,44.36,44.37,146637.0,27.9688,27.9814,27.9562,27.9625,146637.0
2019-10-18 15:50:00,44.37,44.4,44.29,44.34,281182.0,27.9625,27.9814,27.9121,27.9436,281182.0
2019-10-18 15:55:00,44.34,44.36,44.29,44.32,726740.0,27.9436,27.9562,27.9121,27.931,726740.0
2019-10-21 09:30:00,44.55,44.82,44.51,44.82,309674.0,28.0759,28.2461,28.0507,28.2461,309674.0
2019-10-21 09:35:00,44.82,44.99,44.79,44.97,239051.0,28.2461,28.3532,28.2272,28.3406,239051.0
2019-10-21 09:40:00,44.97,45.02,44.91,44.91,253339.0,28.3406,28.3721,28.3028,28.3028,253339.0
2019-10-21 09:45:00,44.91,45.04,44.9,45.04,110919.0,28.3028,28.3847,28.2965,28.3847,110919.0
2019-10-21 09:50:00,45.04,45.25,45.02,45.23,196430.0,28.3847,28.5171,28.3721,28.5045,196430.0
2019-10-21 09:55:00,45.24,45.35,45.21,45.28,174606.0,28.5108,28.5801,28.4918,28.536,174606.0
2019-10-21 10:00:00,45.28,45.29,45.2,45.23,141201.0,28.536,28.5423,28.4855,28.5045,141201.0
2019-10-21 10:05:00,45.22,45.25,45.03,45.09,163949.0,28.4981,28.5171,28.3784,28.4162,163949.0
2019-10-21 10:10:00,45.09,45.13,45.0,45.04,95331.0,28.4162,28.4414,28.3595,28.3847,95331.0
2019-10-21 10:15:00,45.04,45.13,45.01,45.02,92315.0,28.3847,28.4414,28.3658,28.3721,92315.0
2019-10-21 10:20:00,45.02,45.1,45.01,45.03,72196.0,28.3721,28.4225,28.3658,28.3784,72196.0
2019-10-21 10:25:00,45.04,45.19,45.02,45.15,108562.0,28.3847,28.4792,28.3721,28.454,108562.0
2019-10-21 10:30:00,45.15,45.25,45.15,45.19,89377.0,28.454,28.5171,28.454,28.4792,89377.0
2019-10-21 10:35:00,45.2,45.25,45.17,45.24,89163.0,28.4855,28.5171,28.4666,28.5108,89163.0
2019-10-21 10:40:00,45.25,45.3,45.21,45.28,90598.0,28.5171,28.5486,28.4918,28.536,90598.0
2019-10-21 10:45:00,45.28,45.35,45.27,45.34,134313.0,28.536,28.5801,28.5297,28.5738,134313.0
2019-10-21 10:50:00,45.34,45.35,45.29,45.35,125254.0,28.5738,28.5801,28.5423,28.5801,125254.0
2019-10-21 10:55:00,45.35,45.48,45.35,45.46,144475.0,28.5801,28.662,28.5801,28.6494,144475.0
2019-10-21 11:00:00,45.47,45.49,45.41,45.43,174615.0,28.6557,28.6683,28.6179,28.6305,174615.0
2019-10-21 11:05:00,45.43,45.45,45.37,45.41,97651.0,28.6305,28.6431,28.5927,28.6179,97651.0
2019-10-21 11:10:00,45.41,45.43,45.26,45.28,106157.0,28.6179,28.6305,28.5234,28.536,106157.0
2019-10-21 11:15:00,45.28,45.28,45.17,45.23,113089.0,28.536,28.536,28.4666,28.5045,113089.0
2019-10-21 11:20:00,45.23,45.31,45.21,45.26,90888.0,28.5045,28.5549,28.4918,28.5234,90888.0
2019-10-21 11:25:00,45.26,45.31,45.24,45.25,80822.0,28.5234,28.5549,28.5108,28.5171,80822.0
2019-10-21 11:30:00,45.25,45.3,45.22,45.25,78086.0,28.5171,28.5486,28.4981,28.5171,78086.0
2019-10-21 11:35:00,45.26,45.28,45.22,45.22,58754.0,28.5234,28.536,28.4981,28.4981,58754.0
2019-10-21 11:40:00,45.21,45.22,45.15,45.18,48158.0,28.4918,28.4981,28.454,28.4729,48158.0
2019-10-21 11:45:00,45.18,45.19,45.13,45.16,55086.0,28.4729,28.4792,28.4414,28.4603,55086.0
2019-10-21 11:50:00,45.16,45.21,45.16,45.19,43599.0,28.4603,28.4918,28.4603,28.4792,43599.0
2019-10-21 11:55:00,45.2,45.27,45.2,45.23,72437.0,28.4855,28.5297,28.4855,28.5045,72437.0
2019-10-21 12:00:00,45.24,45.25,45.16,45.2,98307.0,28.5108,28.5171,28.4603,28.4855,98307.0
2019-10-21 12:05:00,45.19,45.2,45.15,45.18,38130.0,28.4792,28.4855,28.454,28.4729,38130.0
2019-10-21 12:10:00,45.17,45.24,45.17,45.23,43855.0,28.4666,28.5108,28.4666,28.5045,43855.0
2019-10-21 12:15:00,45.24,45.28,45.22,45.25,85292.0,28.5108,28.536,28.4981,28.5171,85292.0
2019-10-21 12:20:00,45.24,45.26,45.21,45.23,38411.0,28.5108,28.5234,28.4918,28.5045,38411.0
2019-10-21 12:25:00,45.22,45.35,45.22,45.34,99253.0,28.4981,28.5801,28.4981,28.5738,99253.0
2019-10-21 12:30:00,45.35,45.35,45.27,45.28,83851.0,28.5801,28.5801,28.5297,28.536,83851.0
2019-10-21 12:35:00,45.28,45.35,45.28,45.3,62858.0,28.536,28.5801,28.536,28.5486,62858.0
2019-10-21 12:40:00,45.29,45.35,45.29,45.3,54529.0,28.5423,28.5801,28.5423,28.5486,54529.0
2019-10-21 12:45:00,45.3,45.31,45.24,45.26,77250.0,28.5486,28.5549,28.5108,28.5234,77250.0
2019-10-21 12:50:00,45.25,45.34,45.25,45.34,50512.0,28.5171,28.5738,28.5171,28.5738,50512.0
2019-10-21 12:55:00,45.34,45.38,45.32,45.33,45863.0,28.5738,28.599,28.5612,28.5675,45863.0
2019-10-21 13:00:00,45.33,45.34,45.26,45.26,38342.0,28.5675,28.5738,28.5234,28.5234,38342.0
2019-10-21 13:05:00,45.26,45.28,45.24,45.25,35385.0,28.5234,28.536,28.5108,28.5171,35385.0
2019-10-21 13:10:00,45.25,45.26,45.17,45.18,50455.0,28.5171,28.5234,28.4666,28.4729,50455.0
2019-10-21 13:15:00,45.18,45.22,45.18,45.21,41941.0,28.4729,28.4981,28.4729,28.4918,41941.0
2019-10-21 13:20:00,45.21,45.23,45.16,45.19,41166.0,28.4918,28.5045,28.4603,28.4792,41166.0
2019-10-21 13:25:00,45.19,45.22,45.17,45.19,55231.0,28.4792,28.4981,28.4666,28.4792,55231.0
2019-10-21 13:30:00,45.19,45.19,45.13,45.15,53081.0,28.4792,28.4792,28.4414,28.454,53081.0
2019-10-21 13:35:00,45.15,45.17,45.13,45.16,36589.0,28.454,28.4666,28.4414,28.4603,36589.0
2019-10-21 13:40:00,45.16,45.19,45.14,45.18,38221.0,28.4603,28.4792,28.4477,28.4729,38221.0
2019-10-21 13:45:00,45.18,45.21,45.17,45.17,42497.0,28.4729,28.4918,28.4666,28.4666,42497.0
2019-10-21 13:50:00,45.18,45.2,45.17,45.2,39050.0,28.4729,28.4855,28.4666,28.4855,39050.0
2019-10-21 13:55:00,45.2,45.28,45.2,45.24,76415.0,28.4855,28.536,28.4855,28.5108,76415.0
2019-10-21 14:00:00,45.24,45.25,45.2,45.25,42789.0,28.5108,28.5171,28.4855,28.5171,42789.0
2019-10-21 14:05:00,45.25,45.27,45.21,45.25,40602.0,28.5171,28.5297,28.4918,28.5171,40602.0
2019-10-21 14:10:00,45.24,45.26,45.22,45.25,44361.0,28.5108,28.5234,28.4981,28.5171,44361.0
2019-10-21 14:15:00,45.25,45.26,45.23,45.26,45196.0,28.5171,28.5234,28.5045,28.5234,45196.0
2019-10-21 14:20:00,45.25,45.27,45.25,45.26,32979.0,28.5171,28.5297,28.5171,28.5234,32979.0
2019-10-21 14:25:00,45.26,45.26,45.21,45.23,65783.0,28.5234,28.5234,28.4918,28.5045,65783.0
2019-10-21 14:30:00,45.23,45.27,45.23,45.25,51054.0,28.5045,28.5297,28.5045,28.5171,51054.0
2019-10-21 14:35:00,45.25,45.27,45.23,45.27,51256.0,28.5171,28.5297,28.5045,28.5297,51256.0
2019-10-21 14:40:00,45.27,45.32,45.26,45.32,63115.0,28.5297,28.5612,28.5234,28.5612,63115.0
2019-10-21 14:45:00,45.32,45.38,45.32,45.38,50253.0,28.5612,28.599,28.5612,28.599,50253.0
2019-10-21 14:50:00,45.37,45.44,45.37,45.43,76133.0,28.5927,28.6368,28.5927,28.6305,76133.0
2019-10-21 14:55:00,45.43,45.45,45.42,45.44,87252.0,28.6305,28.6431,28.6242,28.6368,87252.0
2019-10-21 15:00:00,45.44,45.47,45.39,45.4,138505.0,28.6368,28.6557,28.6053,28.6116,138505.0
2019-10-21 15:05:00,45.39,45.45,45.38,45.43,81517.0,28.6053,28.6431,28.599,28.6305,81517.0
2019-10-21 15:10:00,45.43,45.46,45.41,45.46,103386.0,28.6305,28.6494,28.6179,28.6494,103386.0
2019-10-21 15:15:00,45.45,45.47,45.43,45.45,79254.0,28.6431,28.6557,28.6305,28.6431,79254.0
2019-10-21 15:20:00,45.44,45.45,45.38,45.4,98804.0,28.6368,28.6431,28.599,28.6116,98804.0
2019-10-21 15:25:00,45.4,45.44,45.39,45.42,94135.0,28.6116,28.6368,28.6053,28.6242,94135.0
2019-10-21 15:30:00,45.42,45.44,45.39,45.4,114154.0,28.6242,28.6368,28.6053,28.6116,114154.0
2019-10-21 15:35:00,45.4,45.41,45.36,45.4,160588.0,28.6116,28.6179,28.5864,28.6116,160588.0
2019-10-21 15:40:00,45.4,45.45,45.39,45.44,100743.0,28.6116,28.6431,28.6053,28.6368,100743.0
2019-10-21 15:45:00,45.45,45.51,45.44,45.46,236315.0,28.6431,28.6809,28.6368,28.6494,236315.0
2019-10-21 15:50:00,45.47,45.51,45.43,45.48,297389.0,28.6557,28.6809,28.6305,28.662,297389.0
2019-10-21 15:55:00,45.49,45.6,45.48,45.55,847689.0,28.6683,28.7376,28.662,28.7061,847689.0
2019-10-22 09:30:00,45.56,45.6,45.31,45.36,298977.0,28.7124,28.7376,28.5549,28.5864,298977.0
2019-10-22 09:35:00,45.34,45.35,45.15,45.19,117467.0,28.5738,28.5801,28.454,28.4792,117467.0
2019-10-22 09:40:00,45.19,45.45,45.16,45.42,121304.0,28.4792,28.6431,28.4603,28.6242,121304.0
2019-10-22 09:45:00,45.42,45.6,45.42,45.58,143467.0,28.6242,28.7376,28.6242,28.725,143467.0
2019-10-22 09:50:00,45.58,45.63,45.56,45.62,80502.0,28.725,28.7565,28.7124,28.7502,80502.0
2019-10-22 09:55:00,45.62,45.69,45.59,45.69,110925.0,28.7502,28.7943,28.7313,28.7943,110925.0
2019-10-22 10:00:00,45.69,45.72,45.62,45.64,117108.0,28.7943,28.8133,28.7502,28.7628,117108.0
2019-10-22 10:05:00,45.65,45.74,45.64,45.73,78876.0,28.7691,28.8259,28.7628,28.8196,78876.0
2019-10-22 10:10:00,45.73,45.8,45.71,45.73,103270.0,28.8196,28.8637,28.807,28.8196,103270.0
2019-10-22 10:15:00,45.74,45.83,45.73,45.82,139382.0,28.8259,28.8826,28.8196,28.8763,139382.0
2019-10-22 10:20:00,45.81,45.89,45.8,45.89,98073.0,28.87,28.9204,28.8637,28.9204,98073.0
2019-10-22 10:25:00,45.89,45.91,45.8,45.84,108825.0,28.9204,28.933,28.8637,28.8889,108825.0
2019-10-22 10:30:00,45.84,45.89,45.83,45.89,89193.0,28.8889,28.9204,28.8826,28.9204,89193.0
2019-10-22 10:35:00,45.89,45.89,45.83,45.85,91520.0,28.9204,28.9204,28.8826,28.8952,91520.0
2019-10-22 10:40:00,45.86,45.87,45.77,45.83,104514.0,28.9015,28.9078,28.8448,28.8826,104514.0
2019-10-22 10:45:00,45.83,45.89,45.81,45.86,83239.0,28.8826,28.9204,28.87,28.9015,83239.0
2019-10-22 10:50:00,45.87,45.9,45.86,45.89,92239.0,28.9078,28.9267,28.9015,28.9204,92239.0
2019-10-22 10:55:00,45.89,45.9,45.76,45.82,75419.0,28.9204,28.9267,28.8385,28.8763,75419.0
2019-10-22 11:00:00,45.81,45.89,45.79,45.88,70996.0,28.87,28.9204,28.8574,28.9141,70996.0
2019-10-22 11:05:00,45.88,45.89,45.86,45.87,49168.0,28.9141,28.9204,28.9015,28.9078,49168.0
2019-10-22 11:10:00,45.87,45.89,45.85,45.88,55398.0,28.9078,28.9204,28.8952,28.9141,55398.0
2019-10-22 11:15:00,45.88,46.0,45.86,45.99,133325.0,28.9141,28.9897,28.9015,28.9834,133325.0
2019-10-22 11:20:00,45.99,46.04,45.97,46.0,194252.0,28.9834,29.0149,28.9708,28.9897,194252.0
2019-10-22 11:25:00,46.0,46.0,45.92,45.96,188546.0,28.9897,28.9897,28.9393,28.9645,188546.0
2019-10-22 11:30:00,45.95,45.96,45.87,45.89,74412.0,28.9582,28.9645,28.9078,28.9204,74412.0
2019-10-22 11:35:00,45.88,45.89,45.84,45.86,64448.0,28.9141,28.9204,28.8889,28.9015,64448.0
2019-10-22 11:40:00,45.86,45.87,45.81,45.85,46774.0,28.9015,28.9078,28.87,28.8952,46774.0
2019-10-22 11:45:00,45.85,45.88,45.82,45.86,46894.0,28.8952,28.9141,28.8763,28.9015,46894.0
2019-10-22 11:50:00,45.87,45.94,45.85,45.91,74062.0,28.9078,28.9519,28.8952,28.933,74062.0
2019-10-22 11:55:00,45.92,45.92,45.89,45.92,38069.0,28.9393,28.9393,28.9204,28.9393,38069.0
2019-10-22 12:00:00,45.91,45.92,45.89,45.9,50353.0,28.933,28.9393,28.9204,28.9267,50353.0
2019-10-22 12:05:00,45.9,45.93,45.86,45.93,84035.0,28.9267,28.9456,28.9015,28.9456,84035.0
2019-10-22 12:10:00,45.93,45.98,45.92,45.97,90390.0,28.9456,28.9771,28.9393,28.9708,90390.0
2019-10-22 12:15:00,45.97,45.99,45.92,45.99,41593.0,28.9708,28.9834,28.9393,28.9834,41593.0
2019-10-22 12:20:00,45.99,46.06,45.96,46.05,79347.0,28.9834,29.0275,28.9645,29.0212,79347.0
2019-10-22 12:25:00,46.06,46.09,46.04,46.08,94065.0,29.0275,29.0464,29.0149,29.0401,94065.0
2019-10-22 12:30:00,46.07,46.09,46.03,46.05,68856.0,29.0338,29.0464,29.0086,29.0212,68856.0
2019-10-22 12:35:00,46.05,46.13,46.0,46.07,167919.0,29.0212,29.0716,28.9897,29.0338,167919.0
2019-10-22 12:40:00,46.07,46.08,46.02,46.03,68068.0,29.0338,29.0401,29.0023,29.0086,68068.0
2019-10-22 12:45:00,46.02,46.11,46.0,46.1,64726.0,29.0023,29.059,28.9897,29.0527,64726.0
2019-10-22 12:50:00,46.09,46.09,46.04,46.06,42410.0,29.0464,29.0464,29.0149,29.0275,42410.0
2019-10-22 12:55:00,46.05,46.08,46.02,46.03,52425.0,29.0212,29.0401,29.0023,29.0086,52425.0
2019-10-22 13:00:00,46.03,46.07,46.02,46.05,49396.0,29.0086,29.0338,29.0023,29.0212,49396.0
2019-10-22 13:05:00,46.06,46.08,46.04,46.08,54020.0,29.0275,29.0401,29.0149,29.0401,54020.0
2019-10-22 13:10:00,46.08,46.09,46.04,46.07,36116.0,29.0401,29.0464,29.0149,29.0338,36116.0
2019-10-22 13:15:00,46.07,46.07,46.04,46.04,74820.0,29.0338,29.0338,29.0149,29.0149,74820.0
2019-10-22 13:20:00,46.04,46.09,46.03,46.08,31348.0,29.0149,29.0464,29.0086,29.0401,31348.0
2019-10-22 13:25:00,46.07,46.09,46.05,46.09,28193.0,29.0338,29.0464,29.0212,29.0464,28193.0
2019-10-22 13:30:00,46.09,46.15,46.09,46.15,101964.0,29.0464,29.0842,29.0464,29.0842,101964.0
2019-10-22 13:35:00,46.16,46.19,46.12,46.14,67570.0,29.0905,29.1095,29.0653,29.0779,67570.0
2019-10-22 13:40:00,46.14,46.17,46.13,46.14,32550.0,29.0779,29.0968,29.0716,29.0779,32550.0
2019-10-22 13:45:00,46.14,46.18,46.13,46.18,52309.0,29.0779,29.1032,29.0716,29.1032,52309.0
2019-10-22 13:50:00,46.18,46.2,46.16,46.19,53905.0,29.1032,29.1158,29.0905,29.1095,53905.0
2019-10-22 13:55:00,46.19,46.22,46.17,46.2,57379.0,29.1095,29.1284,29.0968,29.1158,57379.0
2019-10-22 14:00:00,46.2,46.2,46.12,46.14,100065.0,29.1158,29.1158,29.0653,29.0779,100065.0
2019-10-22 14:05:00,46.15,46.2,46.14,46.14,55360.0,29.0842,29.1158,29.0779,29.0779,55360.0
2019-10-22 14:10:00,46.14,46.2,46.14,46.19,79337.0,29.0779,29.1158,29.0779,29.1095,79337.0
2019-10-22 14:15:00,46.19,46.2,46.16,46.17,48971.0,29.1095,29.1158,29.0905,29.0968,48971.0
2019-10-22 14:20:00,46.17,46.18,46.12,46.18,74991.0,29.0968,29.1032,29.0653,29.1032,74991.0
2019-10-22 14:25:00,46.18,46.19,46.14,46.15,46159.0,29.1032,29.1095,29.0779,29.0842,46159.0
2019-10-22 14:30:00,46.16,46.16,46.09,46.11,87131.0,29.0905,29.0905,29.0464,29.059,87131.0
2019-10-22 14:35:00,46.1,46.12,46.09,46.1,60807.0,29.0527,29.0653,29.0464,29.0527,60807.0
2019-10-22 14:40:00,46.11,46.15,46.1,46.13,82787.0,29.059,29.0842,29.0527,29.0716,82787.0
2019-10-22 14:45:00,46.13,46.14,46.1,46.13,50496.0,29.0716,29.0779,29.0527,29.0716,50496.0
2019-10-22 14:50:00,46.13,46.13,46.09,46.12,60686.0,29.0716,29.0716,29.0464,29.0653,60686.0
2019-10-22 14:55:00,46.11,46.12,46.08,46.11,91924.0,29.059,29.0653,29.0401,29.059,91924.0
2019-10-22 15:00:00,46.11,46.12,46.07,46.09,74729.0,29.059,29.0653,29.0338,29.0464,74729.0
2019-10-22 15:05:00,46.09,46.17,46.08,46.16,58817.0,29.0464,29.0968,29.0401,29.0905,58817.0
2019-10-22 15:10:00,46.16,46.19,46.14,46.19,89033.0,29.0905,29.1095,29.0779,29.1095,89033.0
2019-10-22 15:15:00,46.18,46.21,46.17,46.2,95187.0,29.1032,29.1221,29.0968,29.1158,95187.0
2019-10-22 15:20:00,46.21,46.25,46.17,46.24,89189.0,29.1221,29.1473,29.0968,29.141,89189.0
2019-10-22 15:25:00,46.25,46.26,46.21,46.25,100477.0,29.1473,29.1536,29.1221,29.1473,100477.0
2019-10-22 15:30:00,46.25,46.25,46.2,46.25,104889.0,29.1473,29.1473,29.1158,29.1473,104889.0
2019-10-22 15:35:00,46.25,46.29,46.24,46.29,199633.0,29.1473,29.1725,29.141,29.1725,199633.0
2019-10-22 15:40:00,46.28,46.33,46.26,46.28,180578.0,29.1662,29.1977,29.1536,29.1662,180578.0
2019-10-22 15:45:00,46.28,46.33,46.26,46.33,207352.0,29.1662,29.1977,29.1536,29.1977,207352.0
2019-10-22 15:50:00,46.33,46.33,46.26,46.27,413505.0,29.1977,29.1977,29.1536,29.1599,413505.0
2019-10-22 15:55:00,46.27,46.36,46.26,46.34,690082.0,29.1599,29.2166,29.1536,29.204,690082.0
2019-10-23 09:30:00,46.4,46.44,46.07,46.17,386813.0,29.2418,29.267,29.0338,29.0968,386813.0
2019-10-23 09:35:00,46.16,46.44,46.15,46.38,135177.0,29.0905,29.267,29.0842,29.2292,135177.0
2019-10-23 09:40:00,46.35,46.4,46.17,46.26,107424.0,29.2103,29.2418,29.0968,29.1536,107424.0
2019-10-23 09:45:00,46.27,46.41,46.26,46.36,72287.0,29.1599,29.2481,29.1536,29.2166,72287.0
2019-10-23 09:50:00,46.35,46.35,46.15,46.32,110455.0,29.2103,29.2103,29.0842,29.1914,110455.0
2019-10-23 09:55:00,46.32,46.39,46.29,46.37,101198.0,29.1914,29.2355,29.1725,29.2229,101198.0
2019-10-23 10:00:00,46.37,46.37,46.24,46.33,100274.0,29.2229,29.2229,29.141,29.1977,100274.0
2019-10-23 10:05:00,46.33,46.37,46.31,46.34,57773.0,29.1977,29.2229,29.1851,29.204,57773.0
2019-10-23 10:10:00,46.35,46.45,46.33,46.41,75516.0,29.2103,29.2733,29.1977,29.2481,75516.0
2019-10-23 10:15:00,46.42,46.46,46.32,46.45,258527.0,29.2544,29.2796,29.1914,29.2733,258527.0
2019-10-23 10:20:00,46.45,46.46,46.34,46.34,60792.0,29.2733,29.2796,29.204,29.204,60792.0
2019-10-23 10:25:00,46.34,46.41,46.28,46.41,71135.0,29.204,29.2481,29.1662,29.2481,71135.0
2019-10-23 10:30:00,46.41,46.45,46.36,46.38,131752.0,29.2481,29.2733,29.2166,29.2292,131752.0
2019-10-23 10:35:00,46.38,46.45,46.37,46.41,75977.0,29.2292,29.2733,29.2229,29.2481,75977.0
2019-10-23 10:40:00,46.41,46.43,46.37,46.38,64570.0,29.2481,29.2607,29.2229,29.2292,64570.0
2019-10-23 10:45:00,46.38,46.4,46.32,46.36,68999.0,29.2292,29.2418,29.1914,29.2166,68999.0
2019-10-23 10:50:00,46.35,46.4,46.34,46.39,63975.0,29.2103,29.2418,29.204,29.2355,63975.0
2019-10-23 10:55:00,46.39,46.43,46.38,46.41,65824.0,29.2355,29.2607,29.2292,29.2481,65824.0
2019-10-23 11:00:00,46.4,46.42,46.37,46.39,54449.0,29.2418,29.2544,29.2229,29.2355,54449.0
2019-10-23 11:05:00,46.4,46.48,46.39,46.47,72118.0,29.2418,29.2922,29.2355,29.2859,72118.0
2019-10-23 11:10:00,46.48,46.56,46.47,46.51,130996.0,29.2922,29.3426,29.2859,29.3111,130996.0
2019-10-23 11:15:00,46.52,46.54,46.49,46.51,67153.0,29.3174,29.33,29.2985,29.3111,67153.0
2019-10-23 11:20:00,46.51,46.51,46.4,46.41,70844.0,29.3111,29.3111,29.2418,29.2481,70844.0
2019-10-23 11:25:00,46.41,46.42,46.36,46.39,47336.0,29.2481,29.2544,29.2166,29.2355,47336.0
2019-10-23 11:30:00,46.39,46.41,46.36,46.41,43697.0,29.2355,29.2481,29.2166,29.2481,43697.0
2019-10-23 11:35:00,46.41,46.41,46.32,46.34,53971.0,29.2481,29.2481,29.1914,29.204,53971.0
2019-10-23 11:40:00,46.34,46.38,46.31,46.38,54077.0,29.204,29.2292,29.1851,29.2292,54077.0
2019-10-23 11:45:00,46.37,46.45,46.37,46.44,44875.0,29.2229,29.2733,29.2229,29.267,44875.0
2019-10-23 11:50:00,46.43,46.48,46.43,46.47,38841.0,29.2607,29.2922,29.2607,29.2859,38841.0
2019-10-23 11:55:00,46.48,46.48,46.4,46.43,69381.0,29.2922,29.2922,29.2418,29.2607,69381.0
2019-10-23 12:00:00,46.43,46.45,46.4,46.43,53746.0,29.2607,29.2733,29.2418,29.2607,53746.0
2019-10-23 12:05:00,46.44,46.47,46.43,46.45,54324.0,29.267,29.2859,29.2607,29.2733,54324.0
2019-10-23 12:10:00,46.44,46.47,46.4,46.41,84747.0,29.267,29.2859,29.2418,29.2481,84747.0
2019-10-23 12:15:00,46.41,46.44,46.38,46.38,49946.0,29.2481,29.267,29.2292,29.2292,49946.0
2019-10-23 12:20:00,46.39,46.43,46.37,46.41,47383.0,29.2355,29.2607,29.2229,29.2481,47383.0
2019-10-23 12:25:00,46.41,46.43,46.37,46.38,63188.0,29.2481,29.2607,29.2229,29.2292,63188.0
2019-10-23 12:30:00,46.37,46.45,46.37,46.44,41634.0,29.2229,29.2733,29.2229,29.267,41634.0
2019-10-23 12:35:00,46.44,46.44,46.38,46.39,113700.0,29.267,29.267,29.2292,29.2355,113700.0
2019-10-23 12:40:00,46.4,46.43,46.39,46.42,44279.0,29.2418,29.2607,29.2355,29.2544,44279.0
2019-10-23 12:45:00,46.43,46.43,46.4,46.41,36580.0,29.2607,29.2607,29.2418,29.2481,36580.0
2019-10-23 12:50:00,46.42,46.44,46.41,46.43,33943.0,29.2544,29.267,29.2481,29.2607,33943.0
2019-10-23 12:55:00,46.44,46.44,46.39,46.41,56390.0,29.267,29.267,29.2355,29.2481,56390.0
2019-10-23 13:00:00,46.41,46.43,46.4,46.41,41800.0,29.2481,29.2607,29.2418,29.2481,41800.0
2019-10-23 13:05:00,46.41,46.42,46.4,46.41,33935.0,29.2481,29.2544,29.2418,29.2481,33935.0
2019-10-23 13:10:00,46.41,46.43,46.38,46.42,73899.0,29.2481,29.2607,29.2292,29.2544,73899.0
2019-10-23 13:15:00,46.42,46.47,46.4,46.47,69868.0,29.2544,29.2859,29.2418,29.2859,69868.0
2019-10-23 13:20:00,46.46,46.47,46.44,46.46,32542.0,29.2796,29.2859,29.267,29.2796,32542.0
2019-10-23 13:25:00,46.46,46.52,46.45,46.48,87869.0,29.2796,29.3174,29.2733,29.2922,87869.0
2019-10-23 13:30:00,46.48,46.51,46.44,46.51,49682.0,29.2922,29.3111,29.267,29.3111,49682.0
2019-10-23 13:35:00,46.5,46.54,46.5,46.51,73306.0,29.3048,29.33,29.3048,29.3111,73306.0
2019-10-23 13:40:00,46.51,46.52,46.46,46.48,54512.0,29.3111,29.3174,29.2796,29.2922,54512.0
2019-10-23 13:45:00,46.48,46.53,46.48,46.52,40013.0,29.2922,29.3237,29.2922,29.3174,40013.0
2019-10-23 13:50:00,46.53,46.53,46.49,46.51,38384.0,29.3237,29.3237,29.2985,29.3111,38384.0
2019-10-23 13:55:00,46.51,46.53,46.48,46.52,65760.0,29.3111,29.3237,29.2922,29.3174,65760.0
2019-10-23 14:00:00,46.51,46.62,46.51,46.62,90873.0,29.3111,29.3804,29.3111,29.3804,90873.0
2019-10-23 14:05:00,46.62,46.63,46.58,46.58,74190.0,29.3804,29.3867,29.3552,29.3552,74190.0
2019-10-23 14:10:00,46.58,46.65,46.56,46.63,193467.0,29.3552,29.3994,29.3426,29.3867,193467.0
2019-10-23 14:15:00,46.64,46.65,46.58,46.59,69291.0,29.393,29.3994,29.3552,29.3615,69291.0
2019-10-23 14:20:00,46.58,46.64,46.56,46.59,107208.0,29.3552,29.393,29.3426,29.3615,107208.0
2019-10-23 14:25:00,46.59,46.62,46.55,46.59,45721.0,29.3615,29.3804,29.3363,29.3615,45721.0
2019-10-23 14:30:00,46.59,46.59,46.52,46.52,50199.0,29.3615,29.3615,29.3174,29.3174,50199.0
2019-10-23 14:35:00,46.52,46.63,46.51,46.6,72144.0,29.3174,29.3867,29.3111,29.3678,72144.0
2019-10-23 14:40:00,46.61,46.63,46.6,46.63,48332.0,29.3741,29.3867,29.3678,29.3867,48332.0
2019-10-23 14:45:00,46.62,46.66,46.57,46.58,73225.0,29.3804,29.4057,29.3489,29.3552,73225.0
2019-10-23 14:50:00,46.59,46.62,46.56,46.59,73934.0,29.3615,29.3804,29.3426,29.3615,73934.0
2019-10-23 14:55:00,46.58,46.68,46.57,46.65,82807.0,29.3552,29.4183,29.3489,29.3994,82807.0
2019-10-23 15:00:00,46.66,46.7,46.63,46.65,112842.0,29.4057,29.4309,29.3867,29.3994,112842.0
2019-10-23 15:05:00,46.66,46.68,46.63,46.67,86902.0,29.4057,29.4183,29.3867,29.412,86902.0
2019-10-23 15:10:00,46.66,46.68,46.61,46.62,193818.0,29.4057,29.4183,29.3741,29.3804,193818.0
2019-10-23 15:15:00,46.62,46.69,46.61,46.68,138563.0,29.3804,29.4246,29.3741,29.4183,138563.0
2019-10-23 15:20:00,46.68,46.68,46.6,46.62,177060.0,29.4183,29.4183,29.3678,29.3804,177060.0
2019-10-23 15:25:00,46.63,46.65,46.6,46.62,105390.0,29.3867,29.3994,29.3678,29.3804,105390.0
2019-10-23 15:30:00,46.61,46.66,46.59,46.65,121997.0,29.3741,29.4057,29.3615,29.3994,121997.0
2019-10-23 15:35:00,46.65,46.66,46.61,46.66,132617.0,29.3994,29.4057,29.3741,29.4057,132617.0
2019-10-23 15:40:00,46.66,46.73,46.64,46.73,116234.0,29.4057,29.4498,29.393,29.4498,116234.0
2019-10-23 15:45:00,46.73,46.8,46.73,46.8,307883.0,29.4498,29.4939,29.4498,29.4939,307883.0
2019-10-23 15:50:00,46.8,46.8,46.72,46.73,370072.0,29.4939,29.4939,29.4435,29.4498,370072.0
2019-10-23 15:55:00,46.73,46.79,46.71,46.75,514072.0,29.4498,29.4876,29.4372,29.4624,514072.0
2019-10-24 09:30:00,46.76,46.81,46.54,46.63,267264.0,29.4687,29.5002,29.33,29.3867,267264.0
2019-10-24 09:35:00,46.63,46.63,46.37,46.52,144224.0,29.3867,29.3867,29.2229,29.3174,144224.0
2019-10-24 09:40:00,46.52,46.56,46.44,46.51,102241.0,29.3174,29.3426,29.267,29.3111,102241.0
2019-10-24 09:45:00,46.5,46.62,46.5,46.56,113201.0,29.3048,29.3804,29.3048,29.3426,113201.0
2019-10-24 09:50:00,46.55,46.61,46.49,46.58,146220.0,29.3363,29.3741,29.2985,29.3552,146220.0
2019-10-24 09:55:00,46.58,46.65,46.56,46.65,63966.0,29.3552,29.3994,29.3426,29.3994,63966.0
2019-10-24 10:00:00,46.65,46.65,46.54,46.61,94154.0,29.3994,29.3994,29.33,29.3741,94154.0
2019-10-24 10:05:00,46.62,46.66,46.58,46.58,81267.0,29.3804,29.4057,29.3552,29.3552,81267.0
2019-10-24 10:10:00,46.58,46.6,46.56,46.59,58834.0,29.3552,29.3678,29.3426,29.3615,58834.0
2019-10-24 10:15:00,46.59,46.62,46.57,46.6,204077.0,29.3615,29.3804,29.3489,29.3678,204077.0
2019-10-24 10:20:00,46.61,46.63,46.6,46.61,85025.0,29.3741,29.3867,29.3678,29.3741,85025.0
2019-10-24 10:25:00,46.61,46.65,46.6,46.62,98608.0,29.3741,29.3994,29.3678,29.3804,98608.0
2019-10-24 10:30:00,46.62,46.71,46.6,46.69,192754.0,29.3804,29.4372,29.3678,29.4246,192754.0
2019-10-24 10:35:00,46.68,46.76,46.65,46.7,93220.0,29.4183,29.4687,29.3994,29.4309,93220.0
2019-10-24 10:40:00,46.7,46.73,46.69,46.72,47819.0,29.4309,29.4498,29.4246,29.4435,47819.0
2019-10-24 10:45:00,46.72,46.8,46.71,46.8,57707.0,29.4435,29.4939,29.4372,29.4939,57707.0
2019-10-24 10:50:00,46.8,46.81,46.7,46.71,48808.0,29.4939,29.5002,29.4309,29.4372,48808.0
2019-10-24 10:55:00,46.71,46.72,46.65,46.7,75788.0,29.4372,29.4435,29.3994,29.4309,75788.0
2019-10-24 11:00:00,46.7,46.74,46.69,46.74,38198.0,29.4309,29.4561,29.4246,29.4561,38198.0
2019-10-24 11:05:00,46.74,46.83,46.71,46.83,126291.0,29.4561,29.5128,29.4372,29.5128,126291.0
2019-10-24 11:10:00,46.82,46.83,46.77,46.81,115355.0,29.5065,29.5128,29.475,29.5002,115355.0
2019-10-24 11:15:00,46.81,46.85,46.79,46.84,65936.0,29.5002,29.5254,29.4876,29.5191,65936.0
2019-10-24 11:20:00,46.83,46.84,46.79,46.83,74446.0,29.5128,29.5191,29.4876,29.5128,74446.0
2019-10-24 11:25:00,46.84,46.95,46.83,46.95,79443.0,29.5191,29.5884,29.5128,29.5884,79443.0
2019-10-24 11:30:00,46.94,46.98,46.89,46.94,99836.0,29.5821,29.6073,29.5506,29.5821,99836.0
2019-10-24 11:35:00,46.94,46.99,46.92,46.98,144910.0,29.5821,29.6136,29.5695,29.6073,144910.0
2019-10-24 11:40:00,46.98,46.99,46.85,46.9,120990.0,29.6073,29.6136,29.5254,29.5569,120990.0
2019-10-24 11:45:00,46.89,46.93,46.88,46.9,64216.0,29.5506,29.5758,29.5443,29.5569,64216.0
2019-10-24 11:50:00,46.91,46.92,46.83,46.84,93200.0,29.5632,29.5695,29.5128,29.5191,93200.0
2019-10-24 11:55:00,46.83,46.88,46.82,46.85,36140.0,29.5128,29.5443,29.5065,29.5254,36140.0
2019-10-24 12:00:00,46.86,46.89,46.85,46.87,69200.0,29.5317,29.5506,29.5254,29.538,69200.0
2019-10-24 12:05:00,46.87,46.9,46.86,46.88,80066.0,29.538,29.5569,29.5317,29.5443,80066.0
2019-10-24 12:10:00,46.88,46.89,46.86,46.88,56148.0,29.5443,29.5506,29.5317,29.5443,56148.0
2019-10-24 12:15:00,46.88,46.9,46.85,46.87,76894.0,29.5443,29.5569,29.5254,29.538,76894.0
2019-10-24 12:20:00,46.87,46.9,46.86,46.88,62507.0,29.538,29.5569,29.5317,29.5443,62507.0
2019-10-24 12:25:00,46.88,46.92,46.87,46.9,39140.0,29.5443,29.5695,29.538,29.5569,39140.0
2019-10-24 12:30:00,46.89,46.9,46.85,46.88,58016.0,29.5506,29.5569,29.5254,29.5443,58016.0
2019-10-24 12:35:00,46.88,46.9,46.85,46.88,36684.0,29.5443,29.5569,29.5254,29.5443,36684.0
2019-10-24 12:40:00,46.87,46.91,46.86,46.91,33798.0,29.538,29.5632,29.5317,29.5632,33798.0
2019-10-24 12:45:00,46.91,46.94,46.9,46.93,29805.0,29.5632,29.5821,29.5569,29.5758,29805.0
2019-10-24 12:50:00,46.94,46.96,46.92,46.94,52120.0,29.5821,29.5947,29.5695,29.5821,52120.0
2019-10-24 12:55:00,46.94,46.95,46.89,46.9,32830.0,29.5821,29.5884,29.5506,29.5569,32830.0
2019-10-24 13:00:00,46.91,46.91,46.84,46.87,118417.0,29.5632,29.5632,29.5191,29.538,118417.0
2019-10-24 13:05:00,46.87,46.88,46.85,46.86,57156.0,29.538,29.5443,29.5254,29.5317,57156.0
2019-10-24 13:10:00,46.85,46.89,46.84,46.87,35541.0,29.5254,29.5506,29.5191,29.538,35541.0
2019-10-24 13:15:00,46.86,46.91,46.86,46.9,32732.0,29.5317,29.5632,29.5317,29.5569,32732.0
2019-10-24 13:20:00,46.89,46.93,46.88,46.91,26953.0,29.5506,29.5758,29.5443,29.5632,26953.0
2019-10-24 13:25:00,46.91,46.94,46.89,46.93,40216.0,29.5632,29.5821,29.5506,29.5758,40216.0
2019-10-24 13:30:00,46.92,46.92,46.84,46.86,78670.0,29.5695,29.5695,29.5191,29.5317,78670.0
2019-10-24 13:35:00,46.87,46.88,46.84,46.86,77501.0,29.538,29.5443,29.5191,29.5317,77501.0
2019-10-24 13:40:00,46.86,46.91,46.84,46.9,123199.0,29.5317,29.5632,29.5191,29.5569,123199.0
2019-10-24 13:45:00,46.91,46.95,46.88,46.93,116498.0,29.5632,29.5884,29.5443,29.5758,116498.0
2019-10-24 13:50:00,46.93,46.94,46.9,46.93,49600.0,29.5758,29.5821,29.5569,29.5758,49600.0
2019-10-24 13:55:00,46.93,46.96,46.92,46.93,56856.0,29.5758,29.5947,29.5695,29.5758,56856.0
2019-10-24 14:00:00,46.94,46.95,46.91,46.94,47825.0,29.5821,29.5884,29.5632,29.5821,47825.0
2019-10-24 14:05:00,46.94,46.97,46.92,46.97,33301.0,29.5821,29.601,29.5695,29.601,33301.0
2019-10-24 14:10:00,46.97,47.0,46.96,46.98,65528.0,29.601,29.6199,29.5947,29.6073,65528.0
2019-10-24 14:15:00,46.97,46.98,46.92,46.95,47532.0,29.601,29.6073,29.5695,29.5884,47532.0
2019-10-24 14:20:00,46.94,46.95,46.91,46.92,37375.0,29.5821,29.5884,29.5632,29.5695,37375.0
2019-10-24 14:25:00,46.91,46.94,46.9,46.94,119018.0,29.5632,29.5821,29.5569,29.5821,119018.0
2019-10-24 14:30:00,46.94,47.01,46.94,47.0,230269.0,29.5821,29.6262,29.5821,29.6199,230269.0
2019-10-24 14:35:00,47.01,47.05,47.0,47.02,60125.0,29.6262,29.6514,29.6199,29.6325,60125.0
2019-10-24 14:40:00,47.02,47.1,47.01,47.09,59995.0,29.6325,29.6829,29.6262,29.6766,59995.0
2019-10-24 14:45:00,47.1,47.11,47.09,47.09,46465.0,29.6829,29.6892,29.6766,29.6766,46465.0
2019-10-24 14:50:00,47.09,47.12,47.08,47.09,46299.0,29.6766,29.6956,29.6703,29.6766,46299.0
2019-10-24 14:55:00,47.09,47.09,47.04,47.04,66030.0,29.6766,29.6766,29.6451,29.6451,66030.0
2019-10-24 15:00:00,47.04,47.04,47.0,47.01,39666.0,29.6451,29.6451,29.6199,29.6262,39666.0
2019-10-24 15:05:00,47.01,47.03,46.99,47.03,39284.0,29.6262,29.6388,29.6136,29.6388,39284.0
2019-10-24 15:10:00,47.03,47.06,47.01,47.03,45636.0,29.6388,29.6577,29.6262,29.6388,45636.0
2019-10-24 15:15:00,47.03,47.03,46.99,47.02,160244.0,29.6388,29.6388,29.6136,29.6325,160244.0
2019-10-24 15:20:00,47.01,47.03,46.98,47.01,80790.0,29.6262,29.6388,29.6073,29.6262,80790.0
2019-10-24 15:25:00,47.02,47.04,47.0,47.03,96654.0,29.6325,29.6451,29.6199,29.6388,96654.0
2019-10-24 15:30:00,47.03,47.04,46.98,46.98,89327.0,29.6388,29.6451,29.6073,29.6073,89327.0
2019-10-24 15:35:00,46.98,46.99,46.91,46.97,116663.0,29.6073,29.6136,29.5632,29.601,116663.0
2019-10-24 15:40:00,46.97,46.99,46.88,46.89,95208.0,29.601,29.6136,29.5443,29.5506,95208.0
2019-10-24 15:45:00,46.89,46.98,46.88,46.98,96265.0,29.5506,29.6073,29.5443,29.6073,96265.0
2019-10-24 15:50:00,46.98,47.0,46.91,46.94,118676.0,29.6073,29.6199,29.5632,29.5821,118676.0
2019-10-24 15:55:00,46.93,46.97,46.89,46.93,296552.0,29.5758,29.601,29.5506,29.5758,296552.0
2019-10-25 09:30:00,46.68,46.87,46.56,46.8,270524.0,29.4183,29.538,29.3426,29.4939,270524.0
2019-10-25 09:35:00,46.82,47.04,46.76,46.79,214054.0,29.5065,29.6451,29.4687,29.4876,214054.0
2019-10-25 09:40:00,46.8,46.82,46.58,46.74,99268.0,29.4939,29.5065,29.3552,29.4561,99268.0
2019-10-25 09:45:00,46.72,46.79,46.57,46.66,115590.0,29.4435,29.4876,29.3489,29.4057,115590.0
2019-10-25 09:50:00,46.68,46.77,46.62,46.76,71305.0,29.4183,29.475,29.3804,29.4687,71305.0
2019-10-25 09:55:00,46.77,46.81,46.73,46.75,60150.0,29.475,29.5002,29.4498,29.4624,60150.0
2019-10-25 10:00:00,46.75,46.8,46.69,46.71,94378.0,29.4624,29.4939,29.4246,29.4372,94378.0
2019-10-25 10:05:00,46.71,46.72,46.61,46.63,102299.0,29.4372,29.4435,29.3741,29.3867,102299.0
2019-10-25 10:10:00,46.64,46.76,46.63,46.7,85978.0,29.393,29.4687,29.3867,29.4309,85978.0
2019-10-25 10:15:00,46.71,46.75,46.61,46.62,58090.0,29.4372,29.4624,29.3741,29.3804,58090.0
2019-10-25 10:20:00,46.62,46.65,46.54,46.64,64166.0,29.3804,29.3994,29.33,29.393,64166.0
2019-10-25 10:25:00,46.65,46.68,46.55,46.68,51499.0,29.3994,29.4183,29.3363,29.4183,51499.0
2019-10-25 10:30:00,46.68,46.74,46.63,46.72,56762.0,29.4183,29.4561,29.3867,29.4435,56762.0
2019-10-25 10:35:00,46.7,46.8,46.69,46.76,50393.0,29.4309,29.4939,29.4246,29.4687,50393.0
2019-10-25 10:40:00,46.77,46.88,46.75,46.8,178554.0,29.475,29.5443,29.4624,29.4939,178554.0
2019-10-25 10:45:00,46.79,46.88,46.79,46.83,59413.0,29.4876,29.5443,29.4876,29.5128,59413.0
2019-10-25 10:50:00,46.83,46.88,46.78,46.87,205132.0,29.5128,29.5443,29.4813,29.538,205132.0
2019-10-25 10:55:00,46.88,46.93,46.86,46.92,46831.0,29.5443,29.5758,29.5317,29.5695,46831.0
2019-10-25 11:00:00,46.92,46.95,46.91,46.95,46205.0,29.5695,29.5884,29.5632,29.5884,46205.0
2019-10-25 11:05:00,46.96,47.02,46.96,47.0,76295.0,29.5947,29.6325,29.5947,29.6199,76295.0
2019-10-25 11:10:00,47.0,47.02,46.95,47.02,65583.0,29.6199,29.6325,29.5884,29.6325,65583.0
2019-10-25 11:15:00,47.03,47.1,47.01,47.07,59542.0,29.6388,29.6829,29.6262,29.664,59542.0
2019-10-25 11:20:00,47.07,47.14,47.06,47.14,47675.0,29.664,29.7082,29.6577,29.7082,47675.0
2019-10-25 11:25:00,47.14,47.16,47.1,47.11,61503.0,29.7082,29.7208,29.6829,29.6892,61503.0
2019-10-25 11:30:00,47.12,47.15,47.07,47.13,61317.0,29.6956,29.7145,29.664,29.7019,61317.0
2019-10-25 11:35:00,47.12,47.12,47.06,47.07,44380.0,29.6956,29.6956,29.6577,29.664,44380.0
2019-10-25 11:40:00,47.07,47.09,47.03,47.08,48061.0,29.664,29.6766,29.6388,29.6703,48061.0
2019-10-25 11:45:00,47.08,47.08,46.98,46.99,51803.0,29.6703,29.6703,29.6073,29.6136,51803.0
2019-10-25 11:50:00,46.99,47.0,46.96,47.0,51513.0,29.6136,29.6199,29.5947,29.6199,51513.0
2019-10-25 11:55:00,47.0,47.07,46.99,47.05,79346.0,29.6199,29.664,29.6136,29.6514,79346.0
2019-10-25 12:00:00,47.04,47.07,47.03,47.05,40293.0,29.6451,29.664,29.6388,29.6514,40293.0
2019-10-25 12:05:00,47.05,47.13,47.04,47.11,96602.0,29.6514,29.7019,29.6451,29.6892,96602.0
2019-10-25 12:10:00,47.1,47.12,47.07,47.07,25982.0,29.6829,29.6956,29.664,29.664,25982.0
2019-10-25 12:15:00,47.08,47.11,47.05,47.1,35720.0,29.6703,29.6892,29.6514,29.6829,35720.0
2019-10-25 12:20:00,47.11,47.12,47.08,47.09,36846.0,29.6892,29.6956,29.6703,29.6766,36846.0
2019-10-25 12:25:00,47.1,47.12,47.05,47.05,31520.0,29.6829,29.6956,29.6514,29.6514,31520.0
2019-10-25 12:30:00,47.05,47.07,47.02,47.05,47405.0,29.6514,29.664,29.6325,29.6514,47405.0
2019-10-25 12:35:00,47.05,47.09,47.04,47.05,30324.0,29.6514,29.6766,29.6451,29.6514,30324.0
2019-10-25 12:40:00,47.05,47.05,47.03,47.05,20819.0,29.6514,29.6514,29.6388,29.6514,20819.0
2019-10-25 12:45:00,47.05,47.05,46.96,47.01,141454.0,29.6514,29.6514,29.5947,29.6262,141454.0
2019-10-25 12:50:00,47.01,47.08,47.01,47.06,23445.0,29.6262,29.6703,29.6262,29.6577,23445.0
2019-10-25 12:55:00,47.05,47.06,47.01,47.01,21080.0,29.6514,29.6577,29.6262,29.6262,21080.0
2019-10-25 13:00:00,47.01,47.03,46.96,47.0,37966.0,29.6262,29.6388,29.5947,29.6199,37966.0
2019-10-25 13:05:00,47.0,47.03,46.99,47.0,38783.0,29.6199,29.6388,29.6136,29.6199,38783.0
2019-10-25 13:10:00,47.01,47.02,46.98,47.0,30684.0,29.6262,29.6325,29.6073,29.6199,30684.0
2019-10-25 13:15:00,47.0,47.0,46.98,47.0,20582.0,29.6199,29.6199,29.6073,29.6199,20582.0
2019-10-25 13:20:00,47.0,47.0,46.94,46.98,30900.0,29.6199,29.6199,29.5821,29.6073,30900.0
2019-10-25 13:25:00,46.98,46.99,46.96,46.97,20472.0,29.6073,29.6136,29.5947,29.601,20472.0
2019-10-25 13:30:00,46.97,46.97,46.88,46.93,46799.0,29.601,29.601,29.5443,29.5758,46799.0
2019-10-25 13:35:00,46.93,46.93,46.89,46.91,27325.0,29.5758,29.5758,29.5506,29.5632,27325.0
2019-10-25 13:40:00,46.91,46.92,46.9,46.92,18218.0,29.5632,29.5695,29.5569,29.5695,18218.0
2019-10-25 13:45:00,46.91,46.93,46.86,46.88,45134.0,29.5632,29.5758,29.5317,29.5443,45134.0
2019-10-25 13:50:00,46.89,46.91,46.82,46.82,34555.0,29.5506,29.5632,29.5065,29.5065,34555.0
2019-10-25 13:55:00,46.82,46.83,46.75,46.77,65379.0,29.5065,29.5128,29.4624,29.475,65379.0
2019-10-25 14:00:00,46.77,46.8,46.73,46.76,37563.0,29.475,29.4939,29.4498,29.4687,37563.0
2019-10-25 14:05:00,46.76,46.77,46.71,46.73,52504.0,29.4687,29.475,29.4372,29.4498,52504.0
2019-10-25 14:10:00,46.73,46.79,46.71,46.73,54129.0,29.4498,29.4876,29.4372,29.4498,54129.0
2019-10-25 14:15:00,46.73,46.79,46.73,46.78,48231.0,29.4498,29.4876,29.4498,29.4813,48231.0
2019-10-25 14:20:00,46.79,46.79,46.75,46.76,31783.0,29.4876,29.4876,29.4624,29.4687,31783.0
2019-10-25 14:25:00,46.77,46.77,46.73,46.73,40266.0,29.475,29.475,29.4498,29.4498,40266.0
2019-10-25 14:30:00,46.73,46.75,46.69,46.72,43888.0,29.4498,29.4624,29.4246,29.4435,43888.0
2019-10-25 14:35:00,46.73,46.77,46.71,46.76,44913.0,29.4498,29.475,29.4372,29.4687,44913.0
2019-10-25 14:40:00,46.77,46.78,46.74,46.76,38824.0,29.475,29.4813,29.4561,29.4687,38824.0
2019-10-25 14:45:00,46.75,46.78,46.73,46.77,35822.0,29.4624,29.4813,29.4498,29.475,35822.0
2019-10-25 14:50:00,46.77,46.79,46.75,46.77,65587.0,29.475,29.4876,29.4624,29.475,65587.0
2019-10-25 14:55:00,46.77,46.78,46.75,46.76,33716.0,29.475,29.4813,29.4624,29.4687,33716.0
2019-10-25 15:00:00,46.75,46.78,46.74,46.75,41900.0,29.4624,29.4813,29.4561,29.4624,41900.0
2019-10-25 15:05:00,46.75,46.78,46.74,46.75,56872.0,29.4624,29.4813,29.4561,29.4624,56872.0
2019-10-25 15:10:00,46.75,46.76,46.72,46.74,61396.0,29.4624,29.4687,29.4435,29.4561,61396.0
2019-10-25 15:15:00,46.75,46.81,46.73,46.73,133422.0,29.4624,29.5002,29.4498,29.4498,133422.0
2019-10-25 15:20:00,46.73,46.75,46.71,46.73,38921.0,29.4498,29.4624,29.4372,29.4498,38921.0
2019-10-25 15:25:00,46.72,46.77,46.72,46.73,40317.0,29.4435,29.475,29.4435,29.4498,40317.0
2019-10-25 15:30:00,46.74,46.77,46.73,46.76,30791.0,29.4561,29.475,29.4498,29.4687,30791.0
2019-10-25 15:35:00,46.76,46.79,46.73,46.79,167343.0,29.4687,29.4876,29.4498,29.4876,167343.0
2019-10-25 15:40:00,46.79,46.79,46.74,46.77,67439.0,29.4876,29.4876,29.4561,29.475,67439.0
2019-10-25 15:45:00,46.77,46.79,46.75,46.78,74903.0,29.475,29.4876,29.4624,29.4813,74903.0
2019-10-25 15:50:00,46.78,46.82,46.75,46.8,102798.0,29.4813,29.5065,29.4624,29.4939,102798.0
2019-10-25 15:55:00,46.8,46.86,46.78,46.79,251536.0,29.4939,29.5317,29.4813,29.4876,251536.0
2019-10-28 09:30:00,46.72,46.76,46.26,46.28,295544.0,29.4435,29.4687,29.1536,29.1662,295544.0
2019-10-28 09:35:00,46.27,46.34,46.04,46.21,248332.0,29.1599,29.204,29.0149,29.1221,248332.0
2019-10-28 09:40:00,46.22,46.45,46.17,46.43,190000.0,29.1284,29.2733,29.0968,29.2607,190000.0
2019-10-28 09:45:00,46.43,46.52,46.39,46.41,100442.0,29.2607,29.3174,29.2355,29.2481,100442.0
2019-10-28 09:50:00,46.42,46.44,46.3,46.44,89632.0,29.2544,29.267,29.1788,29.267,89632.0
2019-10-28 09:55:00,46.44,46.48,46.35,46.35,93561.0,29.267,29.2922,29.2103,29.2103,93561.0
2019-10-28 10:00:00,46.34,46.52,46.34,46.42,172594.0,29.204,29.3174,29.204,29.2544,172594.0
2019-10-28 10:05:00,46.41,46.44,46.37,46.39,109464.0,29.2481,29.267,29.2229,29.2355,109464.0
2019-10-28 10:10:00,46.39,46.45,46.34,46.44,193575.0,29.2355,29.2733,29.204,29.267,193575.0
2019-10-28 10:15:00,46.44,46.49,46.36,46.48,195762.0,29.267,29.2985,29.2166,29.2922,195762.0
2019-10-28 10:20:00,46.47,46.5,46.41,46.44,82087.0,29.2859,29.3048,29.2481,29.267,82087.0
2019-10-28 10:25:00,46.44,46.44,46.33,46.34,106855.0,29.267,29.267,29.1977,29.204,106855.0
2019-10-28 10:30:00,46.34,46.37,46.25,46.26,114965.0,29.204,29.2229,29.1473,29.1536,114965.0
2019-10-28 10:35:00,46.27,46.32,46.24,46.27,110154.0,29.1599,29.1914,29.141,29.1599,110154.0
2019-10-28 10:40:00,46.28,46.45,46.26,46.44,761106.0,29.1662,29.2733,29.1536,29.267,761106.0
2019-10-28 10:45:00,46.44,46.45,46.37,46.38,59531.0,29.267,29.2733,29.2229,29.2292,59531.0
2019-10-28 10:50:00,46.38,46.4,46.26,46.27,111849.0,29.2292,29.2418,29.1536,29.1599,111849.0
2019-10-28 10:55:00,46.26,46.28,46.2,46.21,75037.0,29.1536,29.1662,29.1158,29.1221,75037.0
2019-10-28 11:00:00,46.21,46.21,46.08,46.12,97887.0,29.1221,29.1221,29.0401,29.0653,97887.0
2019-10-28 11:05:00,46.12,46.15,46.06,46.12,120737.0,29.0653,29.0842,29.0275,29.0653,120737.0
2019-10-28 11:10:00,46.12,46.12,46.06,46.07,59342.0,29.0653,29.0653,29.0275,29.0338,59342.0
2019-10-28 11:15:00,46.07,46.13,46.05,46.13,75474.0,29.0338,29.0716,29.0212,29.0716,75474.0
2019-10-28 11:20:00,46.13,46.2,46.11,46.16,73293.0,29.0716,29.1158,29.059,29.0905,73293.0
2019-10-28 11:25:00,46.16,46.16,46.1,46.12,42551.0,29.0905,29.0905,29.0527,29.0653,42551.0
2019-10-28 11:30:00,46.12,46.14,46.09,46.14,71634.0,29.0653,29.0779,29.0464,29.0779,71634.0
2019-10-28 11:35:00,46.13,46.15,46.11,46.13,55870.0,29.0716,29.0842,29.059,29.0716,55870.0
2019-10-28 11:40:00,46.13,46.16,46.1,46.15,46000.0,29.0716,29.0905,29.0527,29.0842,46000.0
2019-10-28 11:45:00,46.15,46.18,46.12,46.14,60107.0,29.0842,29.1032,29.0653,29.0779,60107.0
2019-10-28 11:50:00,46.14,46.14,46.05,46.05,71025.0,29.0779,29.0779,29.0212,29.0212,71025.0
2019-10-28 11:55:00,46.05,46.07,45.97,45.97,150142.0,29.0212,29.0338,28.9708,28.9708,150142.0
2019-10-28 12:00:00,45.98,46.02,45.97,45.99,81552.0,28.9771,29.0023,28.9708,28.9834,81552.0
2019-10-28 12:05:00,46.0,46.03,45.99,46.03,137137.0,28.9897,29.0086,28.9834,29.0086,137137.0
2019-10-28 12:10:00,46.03,46.03,46.0,46.01,125601.0,29.0086,29.0086,28.9897,28.996,125601.0
2019-10-28 12:15:00,46.0,46.1,46.0,46.08,178838.0,28.9897,29.0527,28.9897,29.0401,178838.0
2019-10-28 12:20:00,46.08,46.09,46.02,46.07,37571.0,29.0401,29.0464,29.0023,29.0338,37571.0
2019-10-28 12:25:00,46.07,46.08,46.02,46.03,80847.0,29.0338,29.0401,29.0023,29.0086,80847.0
2019-10-28 12:30:00,46.03,46.07,46.0,46.04,95597.0,29.0086,29.0338,28.9897,29.0149,95597.0
2019-10-28 12:35:00,46.03,46.07,46.03,46.05,66090.0,29.0086,29.0338,29.0086,29.0212,66090.0
2019-10-28 12:40:00,46.05,46.06,46.01,46.01,92298.0,29.0212,29.0275,28.996,28.996,92298.0
2019-10-28 12:45:00,46.01,46.03,45.99,46.02,55862.0,28.996,29.0086,28.9834,29.0023,55862.0
2019-10-28 12:50:00,46.01,46.04,46.01,46.01,88204.0,28.996,29.0149,28.996,28.996,88204.0
2019-10-28 12:55:00,46.02,46.05,46.0,46.03,70248.0,29.0023,29.0212,28.9897,29.0086,70248.0
2019-10-28 13:00:00,46.02,46.03,46.0,46.03,95160.0,29.0023,29.0086,28.9897,29.0086,95160.0
2019-10-28 13:05:00,46.03,46.05,46.02,46.03,121524.0,29.0086,29.0212,29.0023,29.0086,121524.0
2019-10-28 13:10:00,46.04,46.04,46.0,46.01,46908.0,29.0149,29.0149,28.9897,28.996,46908.0
2019-10-28 13:15:00,46.01,46.03,45.99,46.01,67891.0,28.996,29.0086,28.9834,28.996,67891.0
2019-10-28 13:20:00,46.01,46.02,45.98,45.98,45791.0,28.996,29.0023,28.9771,28.9771,45791.0
2019-10-28 13:25:00,45.99,46.02,45.98,46.02,40320.0,28.9834,29.0023,28.9771,29.0023,40320.0
2019-10-28 13:30:00,46.01,46.02,45.99,46.01,49848.0,28.996,29.0023,28.9834,28.996,49848.0
2019-10-28 13:35:00,46.0,46.04,45.98,46.04,77398.0,28.9897,29.0149,28.9771,29.0149,77398.0
2019-10-28 13:40:00,46.04,46.06,46.02,46.06,74055.0,29.0149,29.0275,29.0023,29.0275,74055.0
2019-10-28 13:45:00,46.06,46.16,46.04,46.14,92040.0,29.0275,29.0905,29.0149,29.0779,92040.0
2019-10-28 13:50:00,46.14,46.14,46.07,46.1,159627.0,29.0779,29.0779,29.0338,29.0527,159627.0
2019-10-28 13:55:00,46.1,46.11,46.08,46.11,42576.0,29.0527,29.059,29.0401,29.059,42576.0
2019-10-28 14:00:00,46.1,46.11,46.02,46.09,126510.0,29.0527,29.059,29.0023,29.0464,126510.0
2019-10-28 14:05:00,46.09,46.11,46.06,46.08,68987.0,29.0464,29.059,29.0275,29.0401,68987.0
2019-10-28 14:10:00,46.08,46.1,46.07,46.09,64287.0,29.0401,29.0527,29.0338,29.0464,64287.0
2019-10-28 14:15:00,46.09,46.11,46.08,46.09,73145.0,29.0464,29.059,29.0401,29.0464,73145.0
2019-10-28 14:20:00,46.1,46.1,46.07,46.08,58801.0,29.0527,29.0527,29.0338,29.0401,58801.0
2019-10-28 14:25:00,46.08,46.09,46.07,46.08,55784.0,29.0401,29.0464,29.0338,29.0401,55784.0
2019-10-28 14:30:00,46.08,46.12,46.06,46.09,126225.0,29.0401,29.0653,29.0275,29.0464,126225.0
2019-10-28 14:35:00,46.1,46.13,46.07,46.09,157090.0,29.0527,29.0716,29.0338,29.0464,157090.0
2019-10-28 14:40:00,46.08,46.13,46.08,46.1,158951.0,29.0401,29.0716,29.0401,29.0527,158951.0
2019-10-28 14:45:00,46.11,46.11,46.07,46.08,116481.0,29.059,29.059,29.0338,29.0401,116481.0
2019-10-28 14:50:00,46.08,46.1,46.04,46.04,75974.0,29.0401,29.0527,29.0149,29.0149,75974.0
2019-10-28 14:55:00,46.05,46.1,46.05,46.09,75371.0,29.0212,29.0527,29.0212,29.0464,75371.0
2019-10-28 15:00:00,46.08,46.11,46.06,46.11,121715.0,29.0401,29.059,29.0275,29.059,121715.0
2019-10-28 15:05:00,46.11,46.17,46.11,46.17,69275.0,29.059,29.0968,29.059,29.0968,69275.0
2019-10-28 15:10:00,46.16,46.21,46.16,46.21,51242.0,29.0905,29.1221,29.0905,29.1221,51242.0
2019-10-28 15:15:00,46.21,46.24,46.18,46.23,108415.0,29.1221,29.141,29.1032,29.1347,108415.0
2019-10-28 15:20:00,46.23,46.29,46.19,46.29,110040.0,29.1347,29.1725,29.1095,29.1725,110040.0
2019-10-28 15:25:00,46.29,46.36,46.23,46.34,316420.0,29.1725,29.2166,29.1347,29.204,316420.0
2019-10-28 15:30:00,46.34,46.34,46.18,46.2,184335.0,29.204,29.204,29.1032,29.1158,184335.0
2019-10-28 15:35:00,46.2,46.21,46.14,46.16,300345.0,29.1158,29.1221,29.0779,29.0905,300345.0
2019-10-28 15:40:00,46.16,46.17,46.02,46.05,292456.0,29.0905,29.0968,29.0023,29.0212,292456.0
2019-10-28 15:45:00,46.05,46.07,46.03,46.06,306629.0,29.0212,29.0338,29.0086,29.0275,306629.0
2019-10-28 15:50:00,46.05,46.07,46.01,46.04,310311.0,29.0212,29.0338,28.996,29.0149,310311.0
2019-10-28 15:55:00,46.04,46.05,45.95,45.97,716190.0,29.0149,29.0212,28.9582,28.9708,716190.0
2019-10-29 09:30:00,45.6,45.71,45.39,45.41,395841.0,28.7376,28.807,28.6053,28.6179,395841.0
2019-10-29 09:35:00,45.4,45.52,45.25,45.48,273021.0,28.6116,28.6872,28.5171,28.662,273021.0
2019-10-29 09:40:00,45.51,45.87,45.51,45.85,150223.0,28.6809,28.9078,28.6809,28.8952,150223.0
2019-10-29 09:45:00,45.86,45.94,45.77,45.91,100613.0,28.9015,28.9519,28.8448,28.933,100613.0
2019-10-29 09:50:00,45.9,45.91,45.78,45.88,65110.0,28.9267,28.933,28.8511,28.9141,65110.0
2019-10-29 09:55:00,45.88,45.89,45.77,45.78,66722.0,28.9141,28.9204,28.8448,28.8511,66722.0
2019-10-29 10:00:00,45.77,45.81,45.72,45.78,69452.0,28.8448,28.87,28.8133,28.8511,69452.0
2019-10-29 10:05:00,45.79,45.85,45.72,45.83,77900.0,28.8574,28.8952,28.8133,28.8826,77900.0
2019-10-29 10:10:00,45.83,45.89,45.77,45.85,76825.0,28.8826,28.9204,28.8448,28.8952,76825.0
2019-10-29 10:15:00,45.85,45.86,45.74,45.75,61941.0,28.8952,28.9015,28.8259,28.8322,61941.0
2019-10-29 10:20:00,45.75,45.75,45.62,45.66,131388.0,28.8322,28.8322,28.7502,28.7754,131388.0
2019-10-29 10:25:00,45.66,45.68,45.61,45.62,62484.0,28.7754,28.788,28.7439,28.7502,62484.0
2019-10-29 10:30:00,45.62,45.73,45.53,45.71,118823.0,28.7502,28.8196,28.6935,28.807,118823.0
2019-10-29 10:35:00,45.7,45.76,45.67,45.72,88427.0,28.8007,28.8385,28.7817,28.8133,88427.0
2019-10-29 10:40:00,45.71,45.82,45.69,45.82,60820.0,28.807,28.8763,28.7943,28.8763,60820.0
2019-10-29 10:45:00,45.81,46.04,45.81,46.0,96393.0,28.87,29.0149,28.87,28.9897,96393.0
2019-10-29 10:50:00,45.99,46.01,45.91,45.95,45759.0,28.9834,28.996,28.933,28.9582,45759.0
2019-10-29 10:55:00,45.95,45.97,45.9,45.93,43224.0,28.9582,28.9708,28.9267,28.9456,43224.0
2019-10-29 11:00:00,45.93,45.99,45.92,45.95,46150.0,28.9456,28.9834,28.9393,28.9582,46150.0
2019-10-29 11:05:00,45.95,45.97,45.91,45.91,55007.0,28.9582,28.9708,28.933,28.933,55007.0
2019-10-29 11:10:00,45.91,45.91,45.83,45.84,70506.0,28.933,28.933,28.8826,28.8889,70506.0
2019-10-29 11:15:00,45.84,45.87,45.77,45.78,44069.0,28.8889,28.9078,28.8448,28.8511,44069.0
2019-10-29 11:20:00,45.78,45.82,45.77,45.8,61299.0,28.8511,28.8763,28.8448,28.8637,61299.0
2019-10-29 11:25:00,45.79,45.83,45.79,45.8,72262.0,28.8574,28.8826,28.8574,28.8637,72262.0
2019-10-29 11:30:00,45.81,45.82,45.72,45.76,58017.0,28.87,28.8763,28.8133,28.8385,58017.0
2019-10-29 11:35:00,45.75,45.76,45.66,45.66,46601.0,28.8322,28.8385,28.7754,28.7754,46601.0
2019-10-29 11:40:00,45.67,45.71,45.65,45.69,122633.0,28.7817,28.807,28.7691,28.7943,122633.0
2019-10-29 11:45:00,45.7,45.75,45.66,45.73,79160.0,28.8007,28.8322,28.7754,28.8196,79160.0
2019-10-29 11:50:00,45.73,45.76,45.7,45.75,42213.0,28.8196,28.8385,28.8007,28.8322,42213.0
2019-10-29 11:55:00,45.75,45.79,45.74,45.77,58562.0,28.8322,28.8574,28.8259,28.8448,58562.0
2019-10-29 12:00:00,45.77,45.86,45.72,45.86,53489.0,28.8448,28.9015,28.8133,28.9015,53489.0
2019-10-29 12:05:00,45.86,46.0,45.86,46.0,51693.0,28.9015,28.9897,28.9015,28.9897,51693.0
2019-10-29 12:10:00,45.99,46.1,45.98,46.09,104028.0,28.9834,29.0527,28.9771,29.0464,104028.0
2019-10-29 12:15:00,46.08,46.09,46.02,46.02,73129.0,29.0401,29.0464,29.0023,29.0023,73129.0
2019-10-29 12:20:00,46.02,46.04,45.96,46.03,36218.0,29.0023,29.0149,28.9645,29.0086,36218.0
2019-10-29 12:25:00,46.03,46.09,46.0,46.01,56658.0,29.0086,29.0464,28.9897,28.996,56658.0
2019-10-29 12:30:00,46.01,46.02,45.91,46.0,199559.0,28.996,29.0023,28.933,28.9897,199559.0
2019-10-29 12:35:00,46.02,46.03,45.97,46.0,19208.0,29.0023,29.0086,28.9708,28.9897,19208.0
2019-10-29 12:40:00,45.99,46.04,45.98,46.0,30799.0,28.9834,29.0149,28.9771,28.9897,30799.0
2019-10-29 12:45:00,46.0,46.02,45.99,46.0,19419.0,28.9897,29.0023,28.9834,28.9897,19419.0
2019-10-29 12:50:00,46.0,46.04,46.0,46.01,35195.0,28.9897,29.0149,28.9897,28.996,35195.0
2019-10-29 12:55:00,46.01,46.1,46.0,46.06,51280.0,28.996,29.0527,28.9897,29.0275,51280.0
2019-10-29 13:00:00,46.07,46.07,45.98,45.99,50111.0,29.0338,29.0338,28.9771,28.9834,50111.0
2019-10-29 13:05:00,45.99,46.06,45.97,46.01,79206.0,28.9834,29.0275,28.9708,28.996,79206.0
2019-10-29 13:10:00,46.0,46.05,46.0,46.04,35704.0,28.9897,29.0212,28.9897,29.0149,35704.0
2019-10-29 13:15:00,46.03,46.05,46.01,46.04,32419.0,29.0086,29.0212,28.996,29.0149,32419.0
2019-10-29 13:20:00,46.04,46.04,46.01,46.01,16664.0,29.0149,29.0149,28.996,28.996,16664.0
2019-10-29 13:25:00,46.02,46.04,46.0,46.04,60033.0,29.0023,29.0149,28.9897,29.0149,60033.0
2019-10-29 13:30:00,46.03,46.09,46.02,46.08,31972.0,29.0086,29.0464,29.0023,29.0401,31972.0
2019-10-29 13:35:00,46.08,46.14,46.07,46.14,79591.0,29.0401,29.0779,29.0338,29.0779,79591.0
2019-10-29 13:40:00,46.14,46.17,46.13,46.15,68864.0,29.0779,29.0968,29.0716,29.0842,68864.0
2019-10-29 13:45:00,46.14,46.17,46.12,46.15,51509.0,29.0779,29.0968,29.0653,29.0842,51509.0
2019-10-29 13:50:00,46.16,46.21,46.11,46.21,73277.0,29.0905,29.1221,29.059,29.1221,73277.0
2019-10-29 13:55:00,46.21,46.3,46.19,46.28,100832.0,29.1221,29.1788,29.1095,29.1662,100832.0
2019-10-29 14:00:00,46.29,46.29,46.2,46.22,66402.0,29.1725,29.1725,29.1158,29.1284,66402.0
2019-10-29 14:05:00,46.21,46.22,46.19,46.21,48818.0,29.1221,29.1284,29.1095,29.1221,48818.0
2019-10-29 14:10:00,46.2,46.21,46.18,46.19,37864.0,29.1158,29.1221,29.1032,29.1095,37864.0
2019-10-29 14:15:00,46.19,46.22,46.19,46.21,68557.0,29.1095,29.1284,29.1095,29.1221,68557.0
2019-10-29 14:20:00,46.21,46.24,46.2,46.21,61183.0,29.1221,29.141,29.1158,29.1221,61183.0
2019-10-29 14:25:00,46.21,46.24,46.2,46.22,31808.0,29.1221,29.141,29.1158,29.1284,31808.0
2019-10-29 14:30:00,46.22,46.26,46.21,46.26,45497.0,29.1284,29.1536,29.1221,29.1536,45497.0
2019-10-29 14:35:00,46.26,46.32,46.24,46.32,90820.0,29.1536,29.1914,29.141,29.1914,90820.0
2019-10-29 14:40:00,46.32,46.32,46.27,46.28,38106.0,29.1914,29.1914,29.1599,29.1662,38106.0
2019-10-29 14:45:00,46.29,46.29,46.18,46.19,36453.0,29.1725,29.1725,29.1032,29.1095,36453.0
2019-10-29 14:50:00,46.19,46.21,46.17,46.21,27859.0,29.1095,29.1221,29.0968,29.1221,27859.0
2019-10-29 14:55:00,46.21,46.21,46.18,46.19,48637.0,29.1221,29.1221,29.1032,29.1095,48637.0
2019-10-29 15:00:00,46.19,46.21,46.17,46.19,40511.0,29.1095,29.1221,29.0968,29.1095,40511.0
2019-10-29 15:05:00,46.19,46.21,46.17,46.21,66104.0,29.1095,29.1221,29.0968,29.1221,66104.0
2019-10-29 15:10:00,46.2,46.22,46.2,46.21,36639.0,29.1158,29.1284,29.1158,29.1221,36639.0
2019-10-29 15:15:00,46.21,46.22,46.14,46.15,139104.0,29.1221,29.1284,29.0779,29.0842,139104.0
2019-10-29 15:20:00,46.15,46.18,46.11,46.11,38817.0,29.0842,29.1032,29.059,29.059,38817.0
2019-10-29 15:25:00,46.12,46.15,46.09,46.15,55091.0,29.0653,29.0842,29.0464,29.0842,55091.0
2019-10-29 15:30:00,46.14,46.17,46.12,46.16,56487.0,29.0779,29.0968,29.0653,29.0905,56487.0
2019-10-29 15:35:00,46.16,46.16,46.11,46.12,45236.0,29.0905,29.0905,29.059,29.0653,45236.0
2019-10-29 15:40:00,46.12,46.14,46.08,46.11,89592.0,29.0653,29.0779,29.0401,29.059,89592.0
2019-10-29 15:45:00,46.1,46.12,46.07,46.07,111646.0,29.0527,29.0653,29.0338,29.0338,111646.0
2019-10-29 15:50:00,46.08,46.25,46.07,46.24,294206.0,29.0401,29.1473,29.0338,29.141,294206.0
2019-10-29 15:55:00,46.24,46.38,46.23,46.37,792569.0,29.141,29.2292,29.1347,29.2229,792569.0
2019-10-30 09:30:00,46.32,46.34,46.19,46.26,151666.0,29.1914,29.204,29.1095,29.1536,151666.0
2019-10-30 09:35:00,46.29,46.34,46.24,46.28,73904.0,29.1725,29.204,29.141,29.1662,73904.0
2019-10-30 09:40:00,46.27,46.32,46.23,46.31,42390.0,29.1599,29.1914,29.1347,29.1851,42390.0
2019-10-30 09:45:00,46.3,46.37,46.24,46.24,47468.0,29.1788,29.2229,29.141,29.141,47468.0
2019-10-30 09:50:00,46.24,46.38,46.24,46.37,50341.0,29.141,29.2292,29.141,29.2229,50341.0
2019-10-30 09:55:00,46.37,46.43,46.33,46.33,69382.0,29.2229,29.2607,29.1977,29.1977,69382.0
2019-10-30 10:00:00,46.33,46.41,46.18,46.32,116656.0,29.1977,29.2481,29.1032,29.1914,116656.0
2019-10-30 10:05:00,46.31,46.32,46.23,46.25,78057.0,29.1851,29.1914,29.1347,29.1473,78057.0
2019-10-30 10:10:00,46.24,46.25,46.15,46.17,59481.0,29.141,29.1473,29.0842,29.0968,59481.0
2019-10-30 10:15:00,46.17,46.27,46.16,46.25,63943.0,29.0968,29.1599,29.0905,29.1473,63943.0
2019-10-30 10:20:00,46.26,46.26,46.12,46.13,40789.0,29.1536,29.1536,29.0653,29.0716,40789.0
2019-10-30 10:25:00,46.13,46.14,46.06,46.08,49330.0,29.0716,29.0779,29.0275,29.0401,49330.0
2019-10-30 10:30:00,46.07,46.19,46.07,46.18,32986.0,29.0338,29.1095,29.0338,29.1032,32986.0
2019-10-30 10:35:00,46.18,46.22,46.12,46.13,63153.0,29.1032,29.1284,29.0653,29.0716,63153.0
2019-10-30 10:40:00,46.14,46.17,46.11,46.12,60904.0,29.0779,29.0968,29.059,29.0653,60904.0
2019-10-30 10:45:00,46.12,46.15,46.09,46.11,50988.0,29.0653,29.0842,29.0464,29.059,50988.0
2019-10-30 10:50:00,46.11,46.13,46.07,46.1,52883.0,29.059,29.0716,29.0338,29.0527,52883.0
2019-10-30 10:55:00,46.09,46.18,46.05,46.12,90493.0,29.0464,29.1032,29.0212,29.0653,90493.0
2019-10-30 11:00:00,46.13,46.17,46.11,46.15,84079.0,29.0716,29.0968,29.059,29.0842,84079.0
2019-10-30 11:05:00,46.14,46.17,46.12,46.16,50480.0,29.0779,29.0968,29.0653,29.0905,50480.0
2019-10-30 11:10:00,46.16,46.19,46.11,46.12,56474.0,29.0905,29.1095,29.059,29.0653,56474.0
2019-10-30 11:15:00,46.12,46.14,46.09,46.09,38851.0,29.0653,29.0779,29.0464,29.0464,38851.0
2019-10-30 11:20:00,46.09,46.16,46.08,46.15,57859.0,29.0464,29.0905,29.0401,29.0842,57859.0
2019-10-30 11:25:00,46.15,46.18,46.14,46.16,37337.0,29.0842,29.1032,29.0779,29.0905,37337.0
2019-10-30 11:30:00,46.15,46.16,46.08,46.1,65098.0,29.0842,29.0905,29.0401,29.0527,65098.0
2019-10-30 11:35:00,46.11,46.12,46.06,46.07,55930.0,29.059,29.0653,29.0275,29.0338,55930.0
2019-10-30 11:40:00,46.07,46.08,46.03,46.07,49832.0,29.0338,29.0401,29.0086,29.0338,49832.0
2019-10-30 11:45:00,46.06,46.07,46.01,46.05,73681.0,29.0275,29.0338,28.996,29.0212,73681.0
2019-10-30 11:50:00,46.05,46.07,46.02,46.05,37011.0,29.0212,29.0338,29.0023,29.0212,37011.0
2019-10-30 11:55:00,46.06,46.06,45.98,46.02,131351.0,29.0275,29.0275,28.9771,29.0023,131351.0
2019-10-30 12:00:00,46.02,46.1,46.0,46.09,45396.0,29.0023,29.0527,28.9897,29.0464,45396.0
2019-10-30 12:05:00,46.08,46.13,46.04,46.07,115060.0,29.0401,29.0716,29.0149,29.0338,115060.0
2019-10-30 12:10:00,46.07,46.09,46.04,46.07,62588.0,29.0338,29.0464,29.0149,29.0338,62588.0
2019-10-30 12:15:00,46.07,46.08,45.96,45.98,61244.0,29.0338,29.0401,28.9645,28.9771,61244.0
2019-10-30 12:20:00,45.98,46.09,45.97,46.09,58618.0,28.9771,29.0464,28.9708,29.0464,58618.0
2019-10-30 12:25:00,46.08,46.12,46.06,46.08,47505.0,29.0401,29.0653,29.0275,29.0401,47505.0
2019-10-30 12:30:00,46.08,46.11,46.07,46.08,32348.0,29.0401,29.059,29.0338,29.0401,32348.0
2019-10-30 12:35:00,46.09,46.11,46.06,46.1,37682.0,29.0464,29.059,29.0275,29.0527,37682.0
2019-10-30 12:40:00,46.1,46.15,46.1,46.15,46166.0,29.0527,29.0842,29.0527,29.0842,46166.0
2019-10-30 12:45:00,46.15,46.17,46.1,46.12,39098.0,29.0842,29.0968,29.0527,29.0653,39098.0
2019-10-30 12:50:00,46.12,46.16,46.1,46.11,45366.0,29.0653,29.0905,29.0527,29.059,45366.0
2019-10-30 12:55:00,46.12,46.12,46.07,46.08,30975.0,29.0653,29.0653,29.0338,29.0401,30975.0
2019-10-30 13:00:00,46.08,46.1,46.02,46.08,69056.0,29.0401,29.0527,29.0023,29.0401,69056.0
2019-10-30 13:05:00,46.08,46.11,46.06,46.08,36778.0,29.0401,29.059,29.0275,29.0401,36778.0
2019-10-30 13:10:00,46.08,46.1,46.04,46.04,83491.0,29.0401,29.0527,29.0149,29.0149,83491.0
2019-10-30 13:15:00,46.05,46.08,46.03,46.03,56619.0,29.0212,29.0401,29.0086,29.0086,56619.0
2019-10-30 13:20:00,46.04,46.07,46.03,46.04,35654.0,29.0149,29.0338,29.0086,29.0149,35654.0
2019-10-30 13:25:00,46.04,46.05,46.01,46.02,33538.0,29.0149,29.0212,28.996,29.0023,33538.0
2019-10-30 13:30:00,46.02,46.03,45.98,46.0,71878.0,29.0023,29.0086,28.9771,28.9897,71878.0
2019-10-30 13:35:00,46.01,46.02,45.98,46.0,39482.0,28.996,29.0023,28.9771,28.9897,39482.0
2019-10-30 13:40:00,46.0,46.02,45.99,46.0,52059.0,28.9897,29.0023,28.9834,28.9897,52059.0
2019-10-30 13:45:00,46.0,46.02,45.97,45.97,74634.0,28.9897,29.0023,28.9708,28.9708,74634.0
2019-10-30 13:50:00,45.98,46.03,45.97,46.02,42318.0,28.9771,29.0086,28.9708,29.0023,42318.0
2019-10-30 13:55:00,46.02,46.04,45.97,46.02,45378.0,29.0023,29.0149,28.9708,29.0023,45378.0
2019-10-30 14:00:00,46.0,46.06,45.98,46.01,39695.0,28.9897,29.0275,28.9771,28.996,39695.0
2019-10-30 14:05:00,46.0,46.02,45.95,45.95,39710.0,28.9897,29.0023,28.9582,28.9582,39710.0
2019-10-30 14:10:00,45.95,45.98,45.86,45.87,46929.0,28.9582,28.9771,28.9015,28.9078,46929.0
2019-10-30 14:15:00,45.86,45.92,45.84,45.88,53547.0,28.9015,28.9393,28.8889,28.9141,53547.0
2019-10-30 14:20:00,45.88,45.91,45.85,45.87,33732.0,28.9141,28.933,28.8952,28.9078,33732.0
2019-10-30 14:25:00,45.87,45.93,45.85,45.92,80857.0,28.9078,28.9456,28.8952,28.9393,80857.0
2019-10-30 14:30:00,45.94,45.99,45.92,45.97,78680.0,28.9519,28.9834,28.9393,28.9708,78680.0
2019-10-30 14:35:00,45.97,45.99,45.94,45.97,83264.0,28.9708,28.9834,28.9519,28.9708,83264.0
2019-10-30 14:40:00,45.98,46.01,45.92,45.99,84028.0,28.9771,28.996,28.9393,28.9834,84028.0
2019-10-30 14:45:00,45.98,46.03,45.98,46.02,60988.0,28.9771,29.0086,28.9771,29.0023,60988.0
2019-10-30 14:50:00,46.03,46.11,46.03,46.05,73816.0,29.0086,29.059,29.0086,29.0212,73816.0
2019-10-30 14:55:00,46.05,46.12,46.05,46.1,90712.0,29.0212,29.0653,29.0212,29.0527,90712.0
2019-10-30 15:00:00,46.1,46.15,46.08,46.11,143960.0,29.0527,29.0842,29.0401,29.059,143960.0
2019-10-30 15:05:00,46.11,46.13,46.07,46.11,82009.0,29.059,29.0716,29.0338,29.059,82009.0
2019-10-30 15:10:00,46.11,46.11,46.04,46.04,60664.0,29.059,29.059,29.0149,29.0149,60664.0
2019-10-30 15:15:00,46.05,46.06,46.01,46.03,70093.0,29.0212,29.0275,28.996,29.0086,70093.0
2019-10-30 15:20:00,46.03,46.06,46.01,46.05,113766.0,29.0086,29.0275,28.996,29.0212,113766.0
2019-10-30 15:25:00,46.05,46.06,45.98,45.98,124797.0,29.0212,29.0275,28.9771,28.9771,124797.0
2019-10-30 15:30:00,45.98,46.03,45.97,46.02,88572.0,28.9771,29.0086,28.9708,29.0023,88572.0
2019-10-30 15:35:00,46.02,46.06,45.99,46.04,250459.0,29.0023,29.0275,28.9834,29.0149,250459.0
2019-10-30 15:40:00,46.04,46.04,45.91,45.94,113291.0,29.0149,29.0149,28.933,28.9519,113291.0
2019-10-30 15:45:00,45.94,45.95,45.9,45.91,302051.0,28.9519,28.9582,28.9267,28.933,302051.0
2019-10-30 15:50:00,45.91,45.97,45.86,45.97,292695.0,28.933,28.9708,28.9015,28.9708,292695.0
2019-10-30 15:55:00,45.97,46.01,45.92,45.96,460942.0,28.9708,28.996,28.9393,28.9645,460942.0
2019-10-31 09:30:00,46.6,46.8,46.21,46.63,430819.0,29.3678,29.4939,29.1221,29.3867,430819.0
2019-10-31 09:35:00,46.65,47.16,46.6,46.82,353376.0,29.3994,29.7208,29.3678,29.5065,353376.0
2019-10-31 09:40:00,46.84,46.86,46.3,46.68,218901.0,29.5191,29.5317,29.1788,29.4183,218901.0
2019-10-31 09:45:00,46.67,46.9,46.65,46.89,199940.0,29.412,29.5569,29.3994,29.5506,199940.0
2019-10-31 09:50:00,46.9,47.05,46.77,46.84,323101.0,29.5569,29.6514,29.475,29.5191,323101.0
2019-10-31 09:55:00,46.82,46.86,46.69,46.76,120095.0,29.5065,29.5317,29.4246,29.4687,120095.0
2019-10-31 10:00:00,46.76,46.82,46.61,46.61,119804.0,29.4687,29.5065,29.3741,29.3741,119804.0
2019-10-31 10:05:00,46.6,46.62,46.4,46.44,104737.0,29.3678,29.3804,29.2418,29.267,104737.0
2019-10-31 10:10:00,46.44,46.59,46.44,46.47,99337.0,29.267,29.3615,29.267,29.2859,99337.0
2019-10-31 10:15:00,46.46,46.61,46.46,46.54,63338.0,29.2796,29.3741,29.2796,29.33,63338.0
2019-10-31 10:20:00,46.54,46.54,46.3,46.34,66198.0,29.33,29.33,29.1788,29.204,66198.0
2019-10-31 10:25:00,46.34,46.37,46.27,46.27,62750.0,29.204,29.2229,29.1599,29.1599,62750.0
2019-10-31 10:30:00,46.27,46.28,45.97,45.98,130430.0,29.1599,29.1662,28.9708,28.9771,130430.0
2019-10-31 10:35:00,45.98,46.0,45.76,45.78,106431.0,28.9771,28.9897,28.8385,28.8511,106431.0
2019-10-31 10:40:00,45.77,45.77,45.44,45.47,307907.0,28.8448,28.8448,28.6368,28.6557,307907.0
2019-10-31 10:45:00,45.48,45.49,45.26,45.43,211835.0,28.662,28.6683,28.5234,28.6305,211835.0
2019-10-31 10:50:00,45.43,45.53,45.31,45.53,166996.0,28.6305,28.6935,28.5549,28.6935,166996.0
2019-10-31 10:55:00,45.52,45.57,45.28,45.28,348860.0,28.6872,28.7187,28.536,28.536,348860.0
2019-10-31 11:00:00,45.29,45.72,45.08,45.62,190467.0,28.5423,28.8133,28.4099,28.7502,190467.0
2019-10-31 11:05:00,45.63,45.75,45.56,45.6,96473.0,28.7565,28.8322,28.7124,28.7376,96473.0
2019-10-31 11:10:00,45.61,45.8,45.58,45.73,89362.0,28.7439,28.8637,28.725,28.8196,89362.0
2019-10-31 11:15:00,45.73,45.76,45.6,45.63,97428.0,28.8196,28.8385,28.7376,28.7565,97428.0
2019-10-31 11:20:00,45.63,45.79,45.59,45.68,68758.0,28.7565,28.8574,28.7313,28.788,68758.0
2019-10-31 11:25:00,45.68,45.72,45.63,45.71,48489.0,28.788,28.8133,28.7565,28.807,48489.0
2019-10-31 11:30:00,45.71,45.76,45.66,45.75,69398.0,28.807,28.8385,28.7754,28.8322,69398.0
2019-10-31 11:35:00,45.75,45.8,45.66,45.8,52154.0,28.8322,28.8637,28.7754,28.8637,52154.0
2019-10-31 11:40:00,45.82,45.83,45.75,45.79,43988.0,28.8763,28.8826,28.8322,28.8574,43988.0
2019-10-31 11:45:00,45.79,45.8,45.68,45.71,51072.0,28.8574,28.8637,28.788,28.807,51072.0
2019-10-31 11:50:00,45.71,45.75,45.61,45.63,74798.0,28.807,28.8322,28.7439,28.7565,74798.0
2019-10-31 11:55:00,45.62,45.75,45.62,45.72,48361.0,28.7502,28.8322,28.7502,28.8133,48361.0
2019-10-31 12:00:00,45.72,45.72,45.57,45.59,53407.0,28.8133,28.8133,28.7187,28.7313,53407.0
2019-10-31 12:05:00,45.6,45.64,45.56,45.61,41871.0,28.7376,28.7628,28.7124,28.7439,41871.0
2019-10-31 12:10:00,45.62,45.62,45.49,45.5,56011.0,28.7502,28.7502,28.6683,28.6746,56011.0
2019-10-31 12:15:00,45.5,45.53,45.45,45.47,37007.0,28.6746,28.6935,28.6431,28.6557,37007.0
2019-10-31 12:20:00,45.47,45.48,45.34,45.36,39218.0,28.6557,28.662,28.5738,28.5864,39218.0
2019-10-31 12:25:00,45.36,45.52,45.35,45.49,44127.0,28.5864,28.6872,28.5801,28.6683,44127.0
2019-10-31 12:30:00,45.48,45.52,45.39,45.43,72698.0,28.662,28.6872,28.6053,28.6305,72698.0
2019-10-31 12:35:00,45.44,45.45,45.33,45.34,51814.0,28.6368,28.6431,28.5675,28.5738,51814.0
2019-10-31 12:40:00,45.34,45.36,45.27,45.3,39304.0,28.5738,28.5864,28.5297,28.5486,39304.0
2019-10-31 12:45:00,45.31,45.36,45.3,45.32,63262.0,28.5549,28.5864,28.5486,28.5612,63262.0
2019-10-31 12:50:00,45.33,45.37,45.24,45.37,81302.0,28.5675,28.5927,28.5108,28.5927,81302.0
2019-10-31 12:55:00,45.37,45.39,45.27,45.33,76003.0,28.5927,28.6053,28.5297,28.5675,76003.0
2019-10-31 13:00:00,45.32,45.36,45.26,45.35,42971.0,28.5612,28.5864,28.5234,28.5801,42971.0
2019-10-31 13:05:00,45.35,45.39,45.26,45.28,51165.0,28.5801,28.6053,28.5234,28.536,51165.0
2019-10-31 13:10:00,45.28,45.31,45.24,45.31,47741.0,28.536,28.5549,28.5108,28.5549,47741.0
2019-10-31 13:15:00,45.3,45.33,45.26,45.26,46330.0,28.5486,28.5675,28.5234,28.5234,46330.0
2019-10-31 13:20:00,45.26,45.29,45.23,45.24,55401.0,28.5234,28.5423,28.5045,28.5108,55401.0
2019-10-31 13:25:00,45.23,45.24,45.16,45.16,87386.0,28.5045,28.5108,28.4603,28.4603,87386.0
2019-10-31 13:30:00,45.16,45.17,45.06,45.08,130431.0,28.4603,28.4666,28.3973,28.4099,130431.0
2019-10-31 13:35:00,45.08,45.1,45.06,45.07,41778.0,28.4099,28.4225,28.3973,28.4036,41778.0
2019-10-31 13:40:00,45.08,45.08,44.77,44.83,311116.0,28.4099,28.4099,28.2146,28.2524,311116.0
2019-10-31 13:45:00,44.83,44.96,44.8,44.91,107375.0,28.2524,28.3343,28.2335,28.3028,107375.0
2019-10-31 13:50:00,44.92,45.01,44.87,45.01,78186.0,28.3091,28.3658,28.2776,28.3658,78186.0
2019-10-31 13:55:00,45.01,45.03,44.91,44.91,65004.0,28.3658,28.3784,28.3028,28.3028,65004.0
2019-10-31 14:00:00,44.91,44.97,44.85,44.97,61739.0,28.3028,28.3406,28.265,28.3406,61739.0
2019-10-31 14:05:00,44.97,45.01,44.93,44.98,98379.0,28.3406,28.3658,28.3154,28.3469,98379.0
2019-10-31 14:10:00,44.99,45.0,44.83,44.84,74050.0,28.3532,28.3595,28.2524,28.2587,74050.0
2019-10-31 14:15:00,44.84,44.94,44.81,44.93,63410.0,28.2587,28.3217,28.2398,28.3154,63410.0
2019-10-31 14:20:00,44.92,44.94,44.85,44.9,42459.0,28.3091,28.3217,28.265,28.2965,42459.0
2019-10-31 14:25:00,44.91,45.01,44.9,45.0,55136.0,28.3028,28.3658,28.2965,28.3595,55136.0
2019-10-31 14:30:00,44.99,45.04,44.98,44.98,52839.0,28.3532,28.3847,28.3469,28.3469,52839.0
2019-10-31 14:35:00,44.98,44.99,44.91,44.91,41741.0,28.3469,28.3532,28.3028,28.3028,41741.0
2019-10-31 14:40:00,44.92,44.99,44.87,44.95,101144.0,28.3091,28.3532,28.2776,28.328,101144.0
2019-10-31 14:45:00,44.96,44.96,44.83,44.91,101234.0,28.3343,28.3343,28.2524,28.3028,101234.0
2019-10-31 14:50:00,44.91,44.92,44.86,44.89,66367.0,28.3028,28.3091,28.2713,28.2902,66367.0
2019-10-31 14:55:00,44.89,44.91,44.81,44.84,70858.0,28.2902,28.3028,28.2398,28.2587,70858.0
2019-10-31 15:00:00,44.84,44.84,44.78,44.84,78709.0,28.2587,28.2587,28.2209,28.2587,78709.0
2019-10-31 15:05:00,44.83,44.87,44.78,44.86,73018.0,28.2524,28.2776,28.2209,28.2713,73018.0
2019-10-31 15:10:00,44.85,44.87,44.82,44.84,87676.0,28.265,28.2776,28.2461,28.2587,87676.0
2019-10-31 15:15:00,44.84,44.88,44.8,44.8,141624.0,28.2587,28.2839,28.2335,28.2335,141624.0
2019-10-31 15:20:00,44.8,44.83,44.73,44.78,159225.0,28.2335,28.2524,28.1893,28.2209,159225.0
2019-10-31 15:25:00,44.78,44.79,44.59,44.6,154834.0,28.2209,28.2272,28.1011,28.1074,154834.0
2019-10-31 15:30:00,44.6,44.7,44.57,44.68,300447.0,28.1074,28.1704,28.0885,28.1578,300447.0
2019-10-31 15:35:00,44.67,44.7,44.59,44.64,157338.0,28.1515,28.1704,28.1011,28.1326,157338.0
2019-10-31 15:40:00,44.64,44.74,44.62,44.73,124846.0,28.1326,28.1956,28.12,28.1893,124846.0
2019-10-31 15:45:00,44.73,44.73,44.64,44.71,192638.0,28.1893,28.1893,28.1326,28.1767,192638.0
2019-10-31 15:50:00,44.7,44.81,44.63,44.78,298713.0,28.1704,28.2398,28.1263,28.2209,298713.0
2019-10-31 15:55:00,44.77,44.86,44.72,44.8,758006.0,28.2146,28.2713,28.183,28.2335,758006.0
2019-11-01 09:30:00,44.6,44.9,44.58,44.85,299024.0,28.1074,28.2965,28.0948,28.265,299024.0
2019-11-01 09:35:00,44.86,45.2,44.83,45.16,138975.0,28.2713,28.4855,28.2524,28.4603,138975.0
2019-11-01 09:40:00,45.17,45.23,44.8,44.91,168182.0,28.4666,28.5045,28.2335,28.3028,168182.0
2019-11-01 09:45:00,44.91,45.03,44.89,44.97,92517.0,28.3028,28.3784,28.2902,28.3406,92517.0
2019-11-01 09:50:00,44.97,45.1,44.93,45.09,80277.0,28.3406,28.4225,28.3154,28.4162,80277.0
2019-11-01 09:55:00,45.09,45.27,45.08,45.27,74631.0,28.4162,28.5297,28.4099,28.5297,74631.0
2019-11-01 10:00:00,45.26,45.38,45.16,45.33,100522.0,28.5234,28.599,28.4603,28.5675,100522.0
2019-11-01 10:05:00,45.33,45.42,45.28,45.39,98887.0,28.5675,28.6242,28.536,28.6053,98887.0
2019-11-01 10:10:00,45.38,45.39,45.27,45.3,98328.0,28.599,28.6053,28.5297,28.5486,98328.0
2019-11-01 10:15:00,45.29,45.36,45.26,45.27,58479.0,28.5423,28.5864,28.5234,28.5297,58479.0
2019-11-01 10:20:00,45.27,45.28,45.13,45.15,75496.0,28.5297,28.536,28.4414,28.454,75496.0
2019-11-01 10:25:00,45.15,45.27,45.13,45.22,89165.0,28.454,28.5297,28.4414,28.4981,89165.0
2019-11-01 10:30:00,45.23,45.24,45.15,45.2,53195.0,28.5045,28.5108,28.454,28.4855,53195.0
2019-11-01 10:35:00,45.2,45.27,45.16,45.27,154428.0,28.4855,28.5297,28.4603,28.5297,154428.0
2019-11-01 10:40:00,45.28,45.4,45.28,45.34,58129.0,28.536,28.6116,28.536,28.5738,58129.0
2019-11-01 10:45:00,45.34,45.34,45.15,45.23,92831.0,28.5738,28.5738,28.454,28.5045,92831.0
2019-11-01 10:50:00,45.24,45.25,45.14,45.21,43543.0,28.5108,28.5171,28.4477,28.4918,43543.0
2019-11-01 10:55:00,45.22,45.22,45.15,45.19,39902.0,28.4981,28.4981,28.454,28.4792,39902.0
2019-11-01 11:00:00,45.2,45.23,45.14,45.15,51768.0,28.4855,28.5045,28.4477,28.454,51768.0
2019-11-01 11:05:00,45.15,45.19,45.12,45.16,43223.0,28.454,28.4792,28.4351,28.4603,43223.0
2019-11-01 11:10:00,45.15,45.16,45.12,45.14,34132.0,28.454,28.4603,28.4351,28.4477,34132.0
2019-11-01 11:15:00,45.13,45.17,45.08,45.09,53083.0,28.4414,28.4666,28.4099,28.4162,53083.0
2019-11-01 11:20:00,45.08,45.16,45.07,45.14,81129.0,28.4099,28.4603,28.4036,28.4477,81129.0
2019-11-01 11:25:00,45.14,45.14,45.04,45.07,46826.0,28.4477,28.4477,28.3847,28.4036,46826.0
2019-11-01 11:30:00,45.07,45.07,44.98,45.02,56204.0,28.4036,28.4036,28.3469,28.3721,56204.0
2019-11-01 11:35:00,45.01,45.04,44.93,45.04,55575.0,28.3658,28.3847,28.3154,28.3847,55575.0
2019-11-01 11:40:00,45.04,45.04,44.99,45.01,49981.0,28.3847,28.3847,28.3532,28.3658,49981.0
2019-11-01 11:45:00,45.01,45.04,44.98,45.01,73274.0,28.3658,28.3847,28.3469,28.3658,73274.0
2019-11-01 11:50:00,45.01,45.01,44.95,44.99,57922.0,28.3658,28.3658,28.328,28.3532,57922.0
2019-11-01 11:55:00,45.0,45.03,44.91,44.91,50922.0,28.3595,28.3784,28.3028,28.3028,50922.0
2019-11-01 12:00:00,44.92,44.96,44.85,44.86,185155.0,28.3091,28.3343,28.265,28.2713,185155.0
2019-11-01 12:05:00,44.86,44.96,44.84,44.93,72219.0,28.2713,28.3343,28.2587,28.3154,72219.0
2019-11-01 12:10:00,44.93,44.97,44.9,44.96,84636.0,28.3154,28.3406,28.2965,28.3343,84636.0
2019-11-01 12:15:00,44.96,45.0,44.93,44.98,114581.0,28.3343,28.3595,28.3154,28.3469,114581.0
2019-11-01 12:20:00,44.98,45.02,44.96,45.01,91404.0,28.3469,28.3721,28.3343,28.3658,91404.0
2019-11-01 12:25:00,45.01,45.05,44.98,45.02,52987.0,28.3658,28.391,28.3469,28.3721,52987.0
2019-11-01 12:30:00,45.02,45.13,45.02,45.09,67376.0,28.3721,28.4414,28.3721,28.4162,67376.0
2019-11-01 12:35:00,45.09,45.09,45.03,45.07,57730.0,28.4162,28.4162,28.3784,28.4036,57730.0
2019-11-01 12:40:00,45.07,45.14,45.07,45.14,52030.0,28.4036,28.4477,28.4036,28.4477,52030.0
2019-11-01 12:45:00,45.14,45.21,45.13,45.15,75918.0,28.4477,28.4918,28.4414,28.454,75918.0
2019-11-01 12:50:00,45.14,45.16,45.1,45.13,37221.0,28.4477,28.4603,28.4225,28.4414,37221.0
2019-11-01 12:55:00,45.12,45.17,45.12,45.15,30134.0,28.4351,28.4666,28.4351,28.454,30134.0
2019-11-01 13:00:00,45.16,45.16,45.12,45.14,31940.0,28.4603,28.4603,28.4351,28.4477,31940.0
2019-11-01 13:05:00,45.15,45.19,45.12,45.19,57893.0,28.454,28.4792,28.4351,28.4792,57893.0
2019-11-01 13:10:00,45.19,45.19,45.12,45.18,38256.0,28.4792,28.4792,28.4351,28.4729,38256.0
2019-11-01 13:15:00,45.19,45.21,45.15,45.18,56153.0,28.4792,28.4918,28.454,28.4729,56153.0
2019-11-01 13:20:00,45.17,45.22,45.16,45.17,104279.0,28.4666,28.4981,28.4603,28.4666,104279.0
2019-11-01 13:25:00,45.18,45.2,45.1,45.13,69281.0,28.4729,28.4855,28.4225,28.4414,69281.0
2019-11-01 13:30:00,45.13,45.23,45.1,45.22,47481.0,28.4414,28.5045,28.4225,28.4981,47481.0
2019-11-01 13:35:00,45.22,45.27,45.2,45.23,107273.0,28.4981,28.5297,28.4855,28.5045,107273.0
2019-11-01 13:40:00,45.23,45.23,45.16,45.19,60862.0,28.5045,28.5045,28.4603,28.4792,60862.0
2019-11-01 13:45:00,45.19,45.26,45.16,45.2,320173.0,28.4792,28.5234,28.4603,28.4855,320173.0
2019-11-01 13:50:00,45.2,45.21,45.16,45.18,94265.0,28.4855,28.4918,28.4603,28.4729,94265.0
2019-11-01 13:55:00,45.19,45.25,45.16,45.25,60614.0,28.4792,28.5171,28.4603,28.5171,60614.0
2019-11-01 14:00:00,45.24,45.28,45.23,45.28,41350.0,28.5108,28.536,28.5045,28.536,41350.0
2019-11-01 14:05:00,45.28,45.28,45.18,45.19,79125.0,28.536,28.536,28.4729,28.4792,79125.0
2019-11-01 14:10:00,45.19,45.21,45.11,45.16,79167.0,28.4792,28.4918,28.4288,28.4603,79167.0
2019-11-01 14:15:00,45.16,45.17,45.12,45.17,52572.0,28.4603,28.4666,28.4351,28.4666,52572.0
2019-11-01 14:20:00,45.17,45.19,45.12,45.12,50659.0,28.4666,28.4792,28.4351,28.4351,50659.0
2019-11-01 14:25:00,45.13,45.18,45.11,45.14,51580.0,28.4414,28.4729,28.4288,28.4477,51580.0
2019-11-01 14:30:00,45.13,45.16,45.09,45.14,61730.0,28.4414,28.4603,28.4162,28.4477,61730.0
2019-11-01 14:35:00,45.15,45.16,45.11,45.14,33696.0,28.454,28.4603,28.4288,28.4477,33696.0
2019-11-01 14:40:00,45.15,45.17,45.11,45.13,61480.0,28.454,28.4666,28.4288,28.4414,61480.0
2019-11-01 14:45:00,45.13,45.15,45.09,45.14,46437.0,28.4414,28.454,28.4162,28.4477,46437.0
2019-11-01 14:50:00,45.15,45.15,45.11,45.15,38581.0,28.454,28.454,28.4288,28.454,38581.0
2019-11-01 14:55:00,45.15,45.21,45.14,45.2,62657.0,28.454,28.4918,28.4477,28.4855,62657.0
2019-11-01 15:00:00,45.21,45.21,45.13,45.13,70059.0,28.4918,28.4918,28.4414,28.4414,70059.0
2019-11-01 15:05:00,45.13,45.22,45.12,45.22,63061.0,28.4414,28.4981,28.4351,28.4981,63061.0
2019-11-01 15:10:00,45.21,45.21,45.15,45.16,77050.0,28.4918,28.4918,28.454,28.4603,77050.0
2019-11-01 15:15:00,45.16,45.21,45.16,45.21,48973.0,28.4603,28.4918,28.4603,28.4918,48973.0
2019-11-01 15:20:00,45.21,45.21,45.07,45.07,77271.0,28.4918,28.4918,28.4036,28.4036,77271.0
2019-11-01 15:25:00,45.07,45.13,45.04,45.09,145354.0,28.4036,28.4414,28.3847,28.4162,145354.0
2019-11-01 15:30:00,45.09,45.18,45.08,45.17,117409.0,28.4162,28.4729,28.4099,28.4666,117409.0
2019-11-01 15:35:00,45.18,45.19,45.13,45.14,146516.0,28.4729,28.4792,28.4414,28.4477,146516.0
2019-11-01 15:40:00,45.14,45.17,45.1,45.13,155875.0,28.4477,28.4666,28.4225,28.4414,155875.0
2019-11-01 15:45:00,45.13,45.14,45.05,45.05,187417.0,28.4414,28.4477,28.391,28.391,187417.0
2019-11-01 15:50:00,45.06,45.11,45.02,45.09,350085.0,28.3973,28.4288,28.3721,28.4162,350085.0
2019-11-01 15:55:00,45.09,45.11,45.0,45.06,541517.0,28.4162,28.4288,28.3595,28.3973,541517.0
2019-11-04 09:30:00,45.16,45.34,45.11,45.26,327966.0,28.4603,28.5738,28.4288,28.5234,327966.0
2019-11-04 09:35:00,45.26,45.39,45.21,45.38,117317.0,28.5234,28.6053,28.4918,28.599,117317.0
2019-11-04 09:40:00,45.38,45.59,45.37,45.56,115069.0,28.599,28.7313,28.5927,28.7124,115069.0
2019-11-04 09:45:00,45.56,45.63,45.49,45.6,83008.0,28.7124,28.7565,28.6683,28.7376,83008.0
2019-11-04 09:50:00,45.62,45.69,45.54,45.57,96378.0,28.7502,28.7943,28.6998,28.7187,96378.0
2019-11-04 09:55:00,45.57,45.63,45.53,45.61,103999.0,28.7187,28.7565,28.6935,28.7439,103999.0
2019-11-04 10:00:00,45.6,45.65,45.47,45.48,63595.0,28.7376,28.7691,28.6557,28.662,63595.0
2019-11-04 10:05:00,45.48,45.49,45.34,45.4,85294.0,28.662,28.6683,28.5738,28.6116,85294.0
2019-11-04 10:10:00,45.39,45.43,45.32,45.36,59113.0,28.6053,28.6305,28.5612,28.5864,59113.0
2019-11-04 10:15:00,45.36,45.46,45.32,45.45,58822.0,28.5864,28.6494,28.5612,28.6431,58822.0
2019-11-04 10:20:00,45.45,45.47,45.4,45.43,115768.0,28.6431,28.6557,28.6116,28.6305,115768.0
2019-11-04 10:25:00,45.42,45.48,45.39,45.41,54130.0,28.6242,28.662,28.6053,28.6179,54130.0
2019-11-04 10:30:00,45.39,45.41,45.35,45.39,37851.0,28.6053,28.6179,28.5801,28.6053,37851.0
2019-11-04 10:35:00,45.39,45.41,45.34,45.4,57420.0,28.6053,28.6179,28.5738,28.6116,57420.0
2019-11-04 10:40:00,45.41,45.47,45.4,45.42,89175.0,28.6179,28.6557,28.6116,28.6242,89175.0
2019-11-04 10:45:00,45.43,45.45,45.37,45.43,58161.0,28.6305,28.6431,28.5927,28.6305,58161.0
2019-11-04 10:50:00,45.42,45.51,45.42,45.45,39946.0,28.6242,28.6809,28.6242,28.6431,39946.0
2019-11-04 10:55:00,45.46,45.49,45.43,45.48,39484.0,28.6494,28.6683,28.6305,28.662,39484.0
2019-11-04 11:00:00,45.49,45.53,45.48,45.49,55953.0,28.6683,28.6935,28.662,28.6683,55953.0
2019-11-04 11:05:00,45.5,45.51,45.45,45.49,49971.0,28.6746,28.6809,28.6431,28.6683,49971.0
2019-11-04 11:10:00,45.49,45.5,45.45,45.48,22582.0,28.6683,28.6746,28.6431,28.662,22582.0
2019-11-04 11:15:00,45.48,45.49,45.44,45.44,50774.0,28.662,28.6683,28.6368,28.6368,50774.0
2019-11-04 11:20:00,45.44,45.48,45.43,45.46,40967.0,28.6368,28.662,28.6305,28.6494,40967.0
2019-11-04 11:25:00,45.47,45.48,45.44,45.45,28123.0,28.6557,28.662,28.6368,28.6431,28123.0
2019-11-04 11:30:00,45.45,45.47,45.41,45.47,42494.0,28.6431,28.6557,28.6179,28.6557,42494.0
2019-11-04 11:35:00,45.46,45.47,45.42,45.44,52918.0,28.6494,28.6557,28.6242,28.6368,52918.0
2019-11-04 11:40:00,45.45,45.46,45.41,45.42,25760.0,28.6431,28.6494,28.6179,28.6242,25760.0
2019-11-04 11:45:00,45.41,45.42,45.34,45.37,61914.0,28.6179,28.6242,28.5738,28.5927,61914.0
2019-11-04 11:50:00,45.38,45.45,45.35,45.41,34428.0,28.599,28.6431,28.5801,28.6179,34428.0
2019-11-04 11:55:00,45.41,45.42,45.36,45.38,58739.0,28.6179,28.6242,28.5864,28.599,58739.0
2019-11-04 12:00:00,45.38,45.41,45.38,45.4,32691.0,28.599,28.6179,28.599,28.6116,32691.0
2019-11-04 12:05:00,45.4,45.45,45.38,45.45,37154.0,28.6116,28.6431,28.599,28.6431,37154.0
2019-11-04 12:10:00,45.44,45.46,45.43,45.43,23417.0,28.6368,28.6494,28.6305,28.6305,23417.0
2019-11-04 12:15:00,45.44,45.48,45.43,45.47,34189.0,28.6368,28.662,28.6305,28.6557,34189.0
2019-11-04 12:20:00,45.48,45.53,45.47,45.49,40007.0,28.662,28.6935,28.6557,28.6683,40007.0
2019-11-04 12:25:00,45.49,45.49,45.41,45.42,34112.0,28.6683,28.6683,28.6179,28.6242,34112.0
2019-11-04 12:30:00,45.42,45.47,45.42,45.43,35770.0,28.6242,28.6557,28.6242,28.6305,35770.0
2019-11-04 12:35:00,45.44,45.45,45.41,45.44,70336.0,28.6368,28.6431,28.6179,28.6368,70336.0
2019-11-04 12:40:00,45.44,45.45,45.41,45.43,44692.0,28.6368,28.6431,28.6179,28.6305,44692.0
2019-11-04 12:45:00,45.43,45.43,45.37,45.39,48191.0,28.6305,28.6305,28.5927,28.6053,48191.0
2019-11-04 12:50:00,45.4,45.41,45.37,45.4,32269.0,28.6116,28.6179,28.5927,28.6116,32269.0
2019-11-04 12:55:00,45.4,45.42,45.38,45.39,47120.0,28.6116,28.6242,28.599,28.6053,47120.0
2019-11-04 13:00:00,45.39,45.41,45.38,45.4,26078.0,28.6053,28.6179,28.599,28.6116,26078.0
2019-11-04 13:05:00,45.4,45.43,45.38,45.4,43638.0,28.6116,28.6305,28.599,28.6116,43638.0
2019-11-04 13:10:00,45.41,45.42,45.39,45.4,48254.0,28.6179,28.6242,28.6053,28.6116,48254.0
2019-11-04 13:15:00,45.4,45.4,45.37,45.37,37734.0,28.6116,28.6116,28.5927,28.5927,37734.0
2019-11-04 13:20:00,45.37,45.41,45.35,45.37,32616.0,28.5927,28.6179,28.5801,28.5927,32616.0
2019-11-04 13:25:00,45.36,45.37,45.33,45.34,44405.0,28.5864,28.5927,28.5675,28.5738,44405.0
2019-11-04 13:30:00,45.34,45.37,45.33,45.37,29787.0,28.5738,28.5927,28.5675,28.5927,29787.0
2019-11-04 13:35:00,45.36,45.37,45.33,45.34,50216.0,28.5864,28.5927,28.5675,28.5738,50216.0
2019-11-04 13:40:00,45.34,45.38,45.34,45.37,39162.0,28.5738,28.599,28.5738,28.5927,39162.0
2019-11-04 13:45:00,45.38,45.4,45.36,45.37,34711.0,28.599,28.6116,28.5864,28.5927,34711.0
2019-11-04 13:50:00,45.38,45.39,45.36,45.39,20259.0,28.599,28.6053,28.5864,28.6053,20259.0
2019-11-04 13:55:00,45.38,45.39,45.37,45.39,27213.0,28.599,28.6053,28.5927,28.6053,27213.0
2019-11-04 14:00:00,45.38,45.4,45.37,45.39,27980.0,28.599,28.6116,28.5927,28.6053,27980.0
2019-11-04 14:05:00,45.4,45.4,45.36,45.36,48285.0,28.6116,28.6116,28.5864,28.5864,48285.0
2019-11-04 14:10:00,45.37,45.42,45.35,45.4,33610.0,28.5927,28.6242,28.5801,28.6116,33610.0
2019-11-04 14:15:00,45.4,45.4,45.35,45.38,40650.0,28.6116,28.6116,28.5801,28.599,40650.0
2019-11-04 14:20:00,45.38,45.44,45.38,45.44,53036.0,28.599,28.6368,28.599,28.6368,53036.0
2019-11-04 14:25:00,45.44,45.44,45.37,45.38,71388.0,28.6368,28.6368,28.5927,28.599,71388.0
2019-11-04 14:30:00,45.37,45.39,45.36,45.38,41429.0,28.5927,28.6053,28.5864,28.599,41429.0
2019-11-04 14:35:00,45.38,45.39,45.34,45.35,26163.0,28.599,28.6053,28.5738,28.5801,26163.0
2019-11-04 14:40:00,45.35,45.36,45.33,45.33,31180.0,28.5801,28.5864,28.5675,28.5675,31180.0
2019-11-04 14:45:00,45.34,45.35,45.32,45.34,45237.0,28.5738,28.5801,28.5612,28.5738,45237.0
2019-11-04 14:50:00,45.34,45.38,45.33,45.36,43612.0,28.5738,28.599,28.5675,28.5864,43612.0
2019-11-04 14:55:00,45.36,45.38,45.32,45.36,68150.0,28.5864,28.599,28.5612,28.5864,68150.0
2019-11-04 15:00:00,45.36,45.38,45.34,45.37,39470.0,28.5864,28.599,28.5738,28.5927,39470.0
2019-11-04 15:05:00,45.37,45.4,45.35,45.4,71966.0,28.5927,28.6116,28.5801,28.6116,71966.0
2019-11-04 15:10:00,45.39,45.41,45.34,45.34,58977.0,28.6053,28.6179,28.5738,28.5738,58977.0
2019-11-04 15:15:00,45.35,45.39,45.35,45.37,60382.0,28.5801,28.6053,28.5801,28.5927,60382.0
2019-11-04 15:20:00,45.37,45.41,45.36,45.41,41122.0,28.5927,28.6179,28.5864,28.6179,41122.0
2019-11-04 15:25:00,45.41,45.45,45.38,45.4,145613.0,28.6179,28.6431,28.599,28.6116,145613.0
2019-11-04 15:30:00,45.41,45.41,45.37,45.4,77306.0,28.6179,28.6179,28.5927,28.6116,77306.0
2019-11-04 15:35:00,45.4,45.43,45.36,45.36,134062.0,28.6116,28.6305,28.5864,28.5864,134062.0
2019-11-04 15:40:00,45.36,45.41,45.36,45.39,91182.0,28.5864,28.6179,28.5864,28.6053,91182.0
2019-11-04 15:45:00,45.39,45.43,45.38,45.43,108831.0,28.6053,28.6305,28.599,28.6305,108831.0
2019-11-04 15:50:00,45.42,45.53,45.42,45.53,253672.0,28.6242,28.6935,28.6242,28.6935,253672.0
2019-11-04 15:55:00,45.53,45.59,45.48,45.59,632911.0,28.6935,28.7313,28.662,28.7313,632911.0
2019-11-05 09:30:00,45.63,45.65,45.46,45.49,271517.0,28.7565,28.7691,28.6494,28.6683,271517.0
2019-11-05 09:35:00,45.49,45.57,45.42,45.46,116818.0,28.6683,28.7187,28.6242,28.6494,116818.0
2019-11-05 09:40:00,45.46,45.6,45.45,45.52,133121.0,28.6494,28.7376,28.6431,28.6872,133121.0
2019-11-05 09:45:00,45.53,45.7,45.52,45.68,85892.0,28.6935,28.8007,28.6872,28.788,85892.0
2019-11-05 09:50:00,45.68,45.69,45.59,45.64,47868.0,28.788,28.7943,28.7313,28.7628,47868.0
2019-11-05 09:55:00,45.64,45.69,45.62,45.66,34998.0,28.7628,28.7943,28.7502,28.7754,34998.0
2019-11-05 10:00:00,45.67,45.77,45.64,45.77,65013.0,28.7817,28.8448,28.7628,28.8448,65013.0
2019-11-05 10:05:00,45.77,45.79,45.71,45.75,43178.0,28.8448,28.8574,28.807,28.8322,43178.0
2019-11-05 10:10:00,45.77,45.81,45.75,45.79,47964.0,28.8448,28.87,28.8322,28.8574,47964.0
2019-11-05 10:15:00,45.8,45.82,45.74,45.82,57953.0,28.8637,28.8763,28.8259,28.8763,57953.0
2019-11-05 10:20:00,45.83,45.84,45.77,45.81,55117.0,28.8826,28.8889,28.8448,28.87,55117.0
2019-11-05 10:25:00,45.82,45.88,45.8,45.87,50169.0,28.8763,28.9141,28.8637,28.9078,50169.0
2019-11-05 10:30:00,45.86,45.92,45.83,45.91,61696.0,28.9015,28.9393,28.8826,28.933,61696.0
2019-11-05 10:35:00,45.9,45.97,45.89,45.96,49516.0,28.9267,28.9708,28.9204,28.9645,49516.0
2019-11-05 10:40:00,45.97,46.04,45.95,45.99,94803.0,28.9708,29.0149,28.9582,28.9834,94803.0
2019-11-05 10:45:00,45.98,46.1,45.98,46.07,56968.0,28.9771,29.0527,28.9771,29.0338,56968.0
2019-11-05 10:50:00,46.08,46.16,46.06,46.11,69568.0,29.0401,29.0905,29.0275,29.059,69568.0
2019-11-05 10:55:00,46.11,46.13,46.08,46.08,44250.0,29.059,29.0716,29.0401,29.0401,44250.0
2019-11-05 11:00:00,46.09,46.14,46.04,46.06,73665.0,29.0464,29.0779,29.0149,29.0275,73665.0
2019-11-05 11:05:00,46.06,46.13,46.05,46.12,81594.0,29.0275,29.0716,29.0212,29.0653,81594.0
2019-11-05 11:10:00,46.11,46.22,46.1,46.22,51814.0,29.059,29.1284,29.0527,29.1284,51814.0
2019-11-05 11:15:00,46.22,46.23,46.12,46.16,47236.0,29.1284,29.1347,29.0653,29.0905,47236.0
2019-11-05 11:20:00,46.16,46.18,46.14,46.15,41061.0,29.0905,29.1032,29.0779,29.0842,41061.0
2019-11-05 11:25:00,46.14,46.2,46.12,46.19,58326.0,29.0779,29.1158,29.0653,29.1095,58326.0
2019-11-05 11:30:00,46.2,46.23,46.13,46.16,71568.0,29.1158,29.1347,29.0716,29.0905,71568.0
2019-11-05 11:35:00,46.16,46.18,46.14,46.16,62023.0,29.0905,29.1032,29.0779,29.0905,62023.0
2019-11-05 11:40:00,46.16,46.18,46.1,46.12,57696.0,29.0905,29.1032,29.0527,29.0653,57696.0
2019-11-05 11:45:00,46.11,46.19,46.1,46.17,97649.0,29.059,29.1095,29.0527,29.0968,97649.0
2019-11-05 11:50:00,46.18,46.18,46.13,46.14,46132.0,29.1032,29.1032,29.0716,29.0779,46132.0
2019-11-05 11:55:00,46.15,46.22,46.13,46.21,57281.0,29.0842,29.1284,29.0716,29.1221,57281.0
2019-11-05 12:00:00,46.21,46.27,46.2,46.24,65588.0,29.1221,29.1599,29.1158,29.141,65588.0
2019-11-05 12:05:00,46.23,46.25,46.19,46.2,64594.0,29.1347,29.1473,29.1095,29.1158,64594.0
2019-11-05 12:10:00,46.2,46.22,46.15,46.15,47091.0,29.1158,29.1284,29.0842,29.0842,47091.0
2019-11-05 12:15:00,46.15,46.16,46.1,46.12,48422.0,29.0842,29.0905,29.0527,29.0653,48422.0
2019-11-05 12:20:00,46.12,46.16,46.11,46.13,55807.0,29.0653,29.0905,29.059,29.0716,55807.0
2019-11-05 12:25:00,46.13,46.15,46.11,46.15,73911.0,29.0716,29.0842,29.059,29.0842,73911.0
2019-11-05 12:30:00,46.16,46.18,46.14,46.17,45314.0,29.0905,29.1032,29.0779,29.0968,45314.0
2019-11-05 12:35:00,46.17,46.18,46.11,46.14,47254.0,29.0968,29.1032,29.059,29.0779,47254.0
2019-11-05 12:40:00,46.15,46.17,46.12,46.13,51673.0,29.0842,29.0968,29.0653,29.0716,51673.0
2019-11-05 12:45:00,46.13,46.17,46.12,46.17,75381.0,29.0716,29.0968,29.0653,29.0968,75381.0
2019-11-05 12:50:00,46.17,46.26,46.16,46.26,54735.0,29.0968,29.1536,29.0905,29.1536,54735.0
2019-11-05 12:55:00,46.26,46.28,46.23,46.25,42587.0,29.1536,29.1662,29.1347,29.1473,42587.0
2019-11-05 13:00:00,46.25,46.31,46.24,46.3,47171.0,29.1473,29.1851,29.141,29.1788,47171.0
2019-11-05 13:05:00,46.3,46.32,46.25,46.25,47960.0,29.1788,29.1914,29.1473,29.1473,47960.0
2019-11-05 13:10:00,46.26,46.26,46.21,46.22,57624.0,29.1536,29.1536,29.1221,29.1284,57624.0
2019-11-05 13:15:00,46.22,46.25,46.19,46.25,36594.0,29.1284,29.1473,29.1095,29.1473,36594.0
2019-11-05 13:20:00,46.24,46.25,46.18,46.21,47889.0,29.141,29.1473,29.1032,29.1221,47889.0
2019-11-05 13:25:00,46.22,46.25,46.17,46.25,62491.0,29.1284,29.1473,29.0968,29.1473,62491.0
2019-11-05 13:30:00,46.24,46.29,46.22,46.28,70500.0,29.141,29.1725,29.1284,29.1662,70500.0
2019-11-05 13:35:00,46.3,46.31,46.23,46.26,48382.0,29.1788,29.1851,29.1347,29.1536,48382.0
2019-11-05 13:40:00,46.26,46.27,46.25,46.27,31998.0,29.1536,29.1599,29.1473,29.1599,31998.0
2019-11-05 13:45:00,46.26,46.29,46.25,46.25,36004.0,29.1536,29.1725,29.1473,29.1473,36004.0
2019-11-05 13:50:00,46.26,46.32,46.25,46.26,34753.0,29.1536,29.1914,29.1473,29.1536,34753.0
2019-11-05 13:55:00,46.26,46.28,46.22,46.24,65196.0,29.1536,29.1662,29.1284,29.141,65196.0
2019-11-05 14:00:00,46.24,46.3,46.23,46.29,34327.0,29.141,29.1788,29.1347,29.1725,34327.0
2019-11-05 14:05:00,46.29,46.36,46.28,46.33,61560.0,29.1725,29.2166,29.1662,29.1977,61560.0
2019-11-05 14:10:00,46.33,46.41,46.31,46.32,78898.0,29.1977,29.2481,29.1851,29.1914,78898.0
2019-11-05 14:15:00,46.32,46.41,46.31,46.34,92289.0,29.1914,29.2481,29.1851,29.204,92289.0
2019-11-05 14:20:00,46.34,46.37,46.33,46.36,35584.0,29.204,29.2229,29.1977,29.2166,35584.0
2019-11-05 14:25:00,46.35,46.36,46.33,46.34,32979.0,29.2103,29.2166,29.1977,29.204,32979.0
2019-11-05 14:30:00,46.34,46.37,46.32,46.32,67483.0,29.204,29.2229,29.1914,29.1914,67483.0
2019-11-05 14:35:00,46.33,46.37,46.29,46.33,98022.0,29.1977,29.2229,29.1725,29.1977,98022.0
2019-11-05 14:40:00,46.33,46.37,46.31,46.37,46854.0,29.1977,29.2229,29.1851,29.2229,46854.0
2019-11-05 14:45:00,46.37,46.41,46.35,46.36,75407.0,29.2229,29.2481,29.2103,29.2166,75407.0
2019-11-05 14:50:00,46.37,46.4,46.36,46.37,31488.0,29.2229,29.2418,29.2166,29.2229,31488.0
2019-11-05 14:55:00,46.37,46.43,46.36,46.4,89723.0,29.2229,29.2607,29.2166,29.2418,89723.0
2019-11-05 15:00:00,46.4,46.4,46.37,46.4,74542.0,29.2418,29.2418,29.2229,29.2418,74542.0
2019-11-05 15:05:00,46.4,46.43,46.37,46.4,89150.0,29.2418,29.2607,29.2229,29.2418,89150.0
2019-11-05 15:10:00,46.41,46.41,46.36,46.39,71209.0,29.2481,29.2481,29.2166,29.2355,71209.0
2019-11-05 15:15:00,46.38,46.38,46.34,46.37,68331.0,29.2292,29.2292,29.204,29.2229,68331.0
2019-11-05 15:20:00,46.37,46.39,46.36,46.39,67758.0,29.2229,29.2355,29.2166,29.2355,67758.0
2019-11-05 15:25:00,46.39,46.41,46.35,46.38,118476.0,29.2355,29.2481,29.2103,29.2292,118476.0
2019-11-05 15:30:00,46.38,46.39,46.2,46.21,157456.0,29.2292,29.2355,29.1158,29.1221,157456.0
2019-11-05 15:35:00,46.21,46.26,46.19,46.22,120764.0,29.1221,29.1536,29.1095,29.1284,120764.0
2019-11-05 15:40:00,46.22,46.24,46.2,46.2,66593.0,29.1284,29.141,29.1158,29.1158,66593.0
2019-11-05 15:45:00,46.2,46.22,46.16,46.19,109447.0,29.1158,29.1284,29.0905,29.1095,109447.0
2019-11-05 15:50:00,46.19,46.31,46.18,46.31,191408.0,29.1095,29.1851,29.1032,29.1851,191408.0
2019-11-05 15:55:00,46.3,46.36,46.27,46.27,788398.0,29.1788,29.2166,29.1599,29.1599,788398.0
2019-11-06 09:30:00,46.41,46.44,46.06,46.06,221206.0,29.2481,29.267,29.0275,29.0275,221206.0
2019-11-06 09:35:00,46.07,46.07,45.61,45.69,154329.0,29.0338,29.0338,28.7439,28.7943,154329.0
2019-11-06 09:40:00,45.68,45.81,45.64,45.7,86227.0,28.788,28.87,28.7628,28.8007,86227.0
2019-11-06 09:45:00,45.7,45.79,45.68,45.7,76619.0,28.8007,28.8574,28.788,28.8007,76619.0
2019-11-06 09:50:00,45.7,45.95,45.69,45.9,104938.0,28.8007,28.9582,28.7943,28.9267,104938.0
2019-11-06 09:55:00,45.91,46.01,45.9,45.98,123805.0,28.933,28.996,28.9267,28.9771,123805.0
2019-11-06 10:00:00,45.98,46.08,45.96,46.0,70994.0,28.9771,29.0401,28.9645,28.9897,70994.0
2019-11-06 10:05:00,46.01,46.07,45.98,46.03,72210.0,28.996,29.0338,28.9771,29.0086,72210.0
2019-11-06 10:10:00,46.04,46.07,45.94,45.94,55831.0,29.0149,29.0338,28.9519,28.9519,55831.0
2019-11-06 10:15:00,45.95,46.0,45.91,45.96,133687.0,28.9582,28.9897,28.933,28.9645,133687.0
2019-11-06 10:20:00,45.95,45.99,45.93,45.98,96291.0,28.9582,28.9834,28.9456,28.9771,96291.0
2019-11-06 10:25:00,45.98,46.08,45.98,46.06,45262.0,28.9771,29.0401,28.9771,29.0275,45262.0
2019-11-06 10:30:00,46.05,46.05,45.98,46.01,43805.0,29.0212,29.0212,28.9771,28.996,43805.0
2019-11-06 10:35:00,46.01,46.04,45.98,46.0,33750.0,28.996,29.0149,28.9771,28.9897,33750.0
2019-11-06 10:40:00,46.0,46.05,45.99,46.01,69300.0,28.9897,29.0212,28.9834,28.996,69300.0
2019-11-06 10:45:00,46.0,46.03,45.99,46.03,61791.0,28.9897,29.0086,28.9834,29.0086,61791.0
2019-11-06 10:50:00,46.03,46.12,46.02,46.1,47271.0,29.0086,29.0653,29.0023,29.0527,47271.0
2019-11-06 10:55:00,46.1,46.11,46.03,46.04,41367.0,29.0527,29.059,29.0086,29.0149,41367.0
2019-11-06 11:00:00,46.05,46.07,46.02,46.06,39017.0,29.0212,29.0338,29.0023,29.0275,39017.0
2019-11-06 11:05:00,46.06,46.06,46.02,46.02,35877.0,29.0275,29.0275,29.0023,29.0023,35877.0
2019-11-06 11:10:00,46.02,46.03,45.96,45.97,91888.0,29.0023,29.0086,28.9645,28.9708,91888.0
2019-11-06 11:15:00,45.96,46.03,45.95,46.01,61678.0,28.9645,29.0086,28.9582,28.996,61678.0
2019-11-06 11:20:00,46.02,46.11,46.01,46.04,59020.0,29.0023,29.059,28.996,29.0149,59020.0
2019-11-06 11:25:00,46.04,46.12,46.03,46.07,46932.0,29.0149,29.0653,29.0086,29.0338,46932.0
2019-11-06 11:30:00,46.08,46.14,46.07,46.08,43941.0,29.0401,29.0779,29.0338,29.0401,43941.0
2019-11-06 11:35:00,46.09,46.12,46.08,46.09,58615.0,29.0464,29.0653,29.0401,29.0464,58615.0
2019-11-06 11:40:00,46.1,46.17,46.09,46.16,84585.0,29.0527,29.0968,29.0464,29.0905,84585.0
2019-11-06 11:45:00,46.16,46.17,46.09,46.14,97498.0,29.0905,29.0968,29.0464,29.0779,97498.0
2019-11-06 11:50:00,46.13,46.13,46.07,46.1,69595.0,29.0716,29.0716,29.0338,29.0527,69595.0
2019-11-06 11:55:00,46.1,46.1,46.0,46.05,32730.0,29.0527,29.0527,28.9897,29.0212,32730.0
2019-11-06 12:00:00,46.05,46.09,46.02,46.08,31402.0,29.0212,29.0464,29.0023,29.0401,31402.0
2019-11-06 12:05:00,46.07,46.08,46.01,46.02,58751.0,29.0338,29.0401,28.996,29.0023,58751.0
2019-11-06 12:10:00,46.02,46.06,45.96,46.05,41032.0,29.0023,29.0275,28.9645,29.0212,41032.0
2019-11-06 12:15:00,46.05,46.06,46.01,46.05,25164.0,29.0212,29.0275,28.996,29.0212,25164.0
2019-11-06 12:20:00,46.05,46.06,46.03,46.05,41401.0,29.0212,29.0275,29.0086,29.0212,41401.0
2019-11-06 12:25:00,46.04,46.06,46.02,46.05,108375.0,29.0149,29.0275,29.0023,29.0212,108375.0
2019-11-06 12:30:00,46.05,46.06,45.96,45.98,35975.0,29.0212,29.0275,28.9645,28.9771,35975.0
2019-11-06 12:35:00,45.97,46.02,45.96,46.01,62203.0,28.9708,29.0023,28.9645,28.996,62203.0
2019-11-06 12:40:00,46.01,46.03,45.97,46.0,34173.0,28.996,29.0086,28.9708,28.9897,34173.0
2019-11-06 12:45:00,45.99,46.0,45.94,45.98,66888.0,28.9834,28.9897,28.9519,28.9771,66888.0
2019-11-06 12:50:00,45.98,46.01,45.96,45.98,44859.0,28.9771,28.996,28.9645,28.9771,44859.0
2019-11-06 12:55:00,45.98,46.01,45.98,46.01,29946.0,28.9771,28.996,28.9771,28.996,29946.0
2019-11-06 13:00:00,46.01,46.02,45.98,46.0,25192.0,28.996,29.0023,28.9771,28.9897,25192.0
2019-11-06 13:05:00,46.0,46.01,45.97,45.98,34646.0,28.9897,28.996,28.9708,28.9771,34646.0
2019-11-06 13:10:00,46.0,46.0,45.98,46.0,22389.0,28.9897,28.9897,28.9771,28.9897,22389.0
2019-11-06 13:15:00,45.99,46.03,45.98,46.02,26249.0,28.9834,29.0086,28.9771,29.0023,26249.0
2019-11-06 13:20:00,46.02,46.06,46.02,46.04,25834.0,29.0023,29.0275,29.0023,29.0149,25834.0
2019-11-06 13:25:00,46.05,46.06,46.01,46.04,34614.0,29.0212,29.0275,28.996,29.0149,34614.0
2019-11-06 13:30:00,46.04,46.05,46.02,46.04,48812.0,29.0149,29.0212,29.0023,29.0149,48812.0
2019-11-06 13:35:00,46.04,46.05,46.02,46.05,38341.0,29.0149,29.0212,29.0023,29.0212,38341.0
2019-11-06 13:40:00,46.05,46.05,46.01,46.04,51266.0,29.0212,29.0212,28.996,29.0149,51266.0
2019-11-06 13:45:00,46.04,46.04,46.03,46.04,13790.0,29.0149,29.0149,29.0086,29.0149,13790.0
2019-11-06 13:50:00,46.04,46.08,46.02,46.05,35618.0,29.0149,29.0401,29.0023,29.0212,35618.0
2019-11-06 13:55:00,46.06,46.08,46.0,46.0,39666.0,29.0275,29.0401,28.9897,28.9897,39666.0
2019-11-06 14:00:00,46.01,46.02,45.95,45.96,41920.0,28.996,29.0023,28.9582,28.9645,41920.0
2019-11-06 14:05:00,45.96,45.97,45.92,45.94,31345.0,28.9645,28.9708,28.9393,28.9519,31345.0
2019-11-06 14:10:00,45.94,45.97,45.92,45.96,36499.0,28.9519,28.9708,28.9393,28.9645,36499.0
2019-11-06 14:15:00,45.95,45.96,45.93,45.95,62031.0,28.9582,28.9645,28.9456,28.9582,62031.0
2019-11-06 14:20:00,45.96,45.97,45.94,45.95,28035.0,28.9645,28.9708,28.9519,28.9582,28035.0
2019-11-06 14:25:00,45.96,45.96,45.93,45.93,30605.0,28.9645,28.9645,28.9456,28.9456,30605.0
2019-11-06 14:30:00,45.93,46.02,45.92,45.99,61956.0,28.9456,29.0023,28.9393,28.9834,61956.0
2019-11-06 14:35:00,45.99,46.0,45.96,45.98,34390.0,28.9834,28.9897,28.9645,28.9771,34390.0
2019-11-06 14:40:00,45.98,46.01,45.98,46.01,30110.0,28.9771,28.996,28.9771,28.996,30110.0
2019-11-06 14:45:00,46.0,46.02,45.98,46.01,61568.0,28.9897,29.0023,28.9771,28.996,61568.0
2019-11-06 14:50:00,46.01,46.03,45.99,45.99,79570.0,28.996,29.0086,28.9834,28.9834,79570.0
2019-11-06 14:55:00,46.0,46.01,45.98,46.01,31138.0,28.9897,28.996,28.9771,28.996,31138.0
2019-11-06 15:00:00,46.0,46.03,45.99,46.01,50577.0,28.9897,29.0086,28.9834,28.996,50577.0
2019-11-06 15:05:00,46.01,46.02,45.96,45.99,55805.0,28.996,29.0023,28.9645,28.9834,55805.0
2019-11-06 15:10:00,45.99,46.0,45.95,45.98,98953.0,28.9834,28.9897,28.9582,28.9771,98953.0
2019-11-06 15:15:00,45.98,45.99,45.95,45.98,55728.0,28.9771,28.9834,28.9582,28.9771,55728.0
2019-11-06 15:20:00,45.97,46.02,45.95,46.0,97372.0,28.9708,29.0023,28.9582,28.9897,97372.0
2019-11-06 15:25:00,46.01,46.04,45.99,46.01,50717.0,28.996,29.0149,28.9834,28.996,50717.0
2019-11-06 15:30:00,46.01,46.02,45.93,45.95,136086.0,28.996,29.0023,28.9456,28.9582,136086.0
2019-11-06 15:35:00,45.96,45.97,45.92,45.92,48338.0,28.9645,28.9708,28.9393,28.9393,48338.0
2019-11-06 15:40:00,45.92,45.93,45.84,45.84,81239.0,28.9393,28.9456,28.8889,28.8889,81239.0
2019-11-06 15:45:00,45.84,45.84,45.78,45.8,87936.0,28.8889,28.8889,28.8511,28.8637,87936.0
2019-11-06 15:50:00,45.8,45.87,45.78,45.84,170090.0,28.8637,28.9078,28.8511,28.8889,170090.0
2019-11-06 15:55:00,45.84,45.92,45.81,45.91,399730.0,28.8889,28.9393,28.87,28.933,399730.0
2019-11-07 09:30:00,46.16,46.18,45.96,46.08,175730.0,29.0905,29.1032,28.9645,29.0401,175730.0
2019-11-07 09:35:00,46.04,46.07,45.88,46.07,34831.0,29.0149,29.0338,28.9141,29.0338,34831.0
2019-11-07 09:40:00,46.07,46.12,45.92,45.93,52920.0,29.0338,29.0653,28.9393,28.9456,52920.0
2019-11-07 09:45:00,45.92,45.94,45.81,45.88,70532.0,28.9393,28.9519,28.87,28.9141,70532.0
2019-11-07 09:50:00,45.88,45.96,45.85,45.94,31628.0,28.9141,28.9645,28.8952,28.9519,31628.0
2019-11-07 09:55:00,45.94,46.04,45.9,46.01,66224.0,28.9519,29.0149,28.9267,28.996,66224.0
2019-11-07 10:00:00,46.01,46.07,45.97,46.0,90266.0,28.996,29.0338,28.9708,28.9897,90266.0
2019-11-07 10:05:00,46.0,46.01,45.9,45.91,53819.0,28.9897,28.996,28.9267,28.933,53819.0
2019-11-07 10:10:00,45.91,45.91,45.84,45.86,61586.0,28.933,28.933,28.8889,28.9015,61586.0
2019-11-07 10:15:00,45.87,45.9,45.81,45.83,81446.0,28.9078,28.9267,28.87,28.8826,81446.0
2019-11-07 10:20:00,45.82,45.83,45.76,45.8,51394.0,28.8763,28.8826,28.8385,28.8637,51394.0
2019-11-07 10:25:00,45.79,45.82,45.75,45.77,46724.0,28.8574,28.8763,28.8322,28.8448,46724.0
2019-11-07 10:30:00,45.76,45.81,45.76,45.79,59877.0,28.8385,28.87,28.8385,28.8574,59877.0
2019-11-07 10:35:00,45.79,45.85,45.77,45.83,48334.0,28.8574,28.8952,28.8448,28.8826,48334.0
2019-11-07 10:40:00,45.83,45.84,45.74,45.76,108716.0,28.8826,28.8889,28.8259,28.8385,108716.0
2019-11-07 10:45:00,45.76,45.81,45.75,45.75,77034.0,28.8385,28.87,28.8322,28.8322,77034.0
2019-11-07 10:50:00,45.75,45.81,45.72,45.75,89605.0,28.8322,28.87,28.8133,28.8322,89605.0
2019-11-07 10:55:00,45.75,45.8,45.7,45.8,51318.0,28.8322,28.8637,28.8007,28.8637,51318.0
2019-11-07 11:00:00,45.8,45.84,45.78,45.78,54851.0,28.8637,28.8889,28.8511,28.8511,54851.0
2019-11-07 11:05:00,45.79,45.8,45.75,45.79,76518.0,28.8574,28.8637,28.8322,28.8574,76518.0
2019-11-07 11:10:00,45.79,45.84,45.77,45.82,46711.0,28.8574,28.8889,28.8448,28.8763,46711.0
2019-11-07 11:15:00,45.82,45.84,45.71,45.71,70457.0,28.8763,28.8889,28.807,28.807,70457.0
2019-11-07 11:20:00,45.71,45.71,45.63,45.67,49189.0,28.807,28.807,28.7565,28.7817,49189.0
2019-11-07 11:25:00,45.67,45.68,45.63,45.64,42018.0,28.7817,28.788,28.7565,28.7628,42018.0
2019-11-07 11:30:00,45.64,45.72,45.63,45.67,129786.0,28.7628,28.8133,28.7565,28.7817,129786.0
2019-11-07 11:35:00,45.68,45.76,45.67,45.75,89230.0,28.788,28.8385,28.7817,28.8322,89230.0
2019-11-07 11:40:00,45.75,45.76,45.71,45.73,33690.0,28.8322,28.8385,28.807,28.8196,33690.0
2019-11-07 11:45:00,45.73,45.82,45.73,45.8,41711.0,28.8196,28.8763,28.8196,28.8637,41711.0
2019-11-07 11:50:00,45.81,45.81,45.71,45.75,61455.0,28.87,28.87,28.807,28.8322,61455.0
2019-11-07 11:55:00,45.75,45.79,45.72,45.79,65315.0,28.8322,28.8574,28.8133,28.8574,65315.0
2019-11-07 12:00:00,45.8,45.8,45.72,45.74,86498.0,28.8637,28.8637,28.8133,28.8259,86498.0
2019-11-07 12:05:00,45.75,45.76,45.71,45.74,35082.0,28.8322,28.8385,28.807,28.8259,35082.0
2019-11-07 12:10:00,45.73,45.74,45.7,45.74,37805.0,28.8196,28.8259,28.8007,28.8259,37805.0
2019-11-07 12:15:00,45.74,45.8,45.73,45.79,50801.0,28.8259,28.8637,28.8196,28.8574,50801.0
2019-11-07 12:20:00,45.79,45.8,45.78,45.78,26572.0,28.8574,28.8637,28.8511,28.8511,26572.0
2019-11-07 12:25:00,45.79,45.83,45.75,45.83,48905.0,28.8574,28.8826,28.8322,28.8826,48905.0
2019-11-07 12:30:00,45.83,45.83,45.79,45.81,45562.0,28.8826,28.8826,28.8574,28.87,45562.0
2019-11-07 12:35:00,45.82,45.84,45.79,45.82,30049.0,28.8763,28.8889,28.8574,28.8763,30049.0
2019-11-07 12:40:00,45.83,45.92,45.83,45.87,46088.0,28.8826,28.9393,28.8826,28.9078,46088.0
2019-11-07 12:45:00,45.87,45.9,45.85,45.87,23497.0,28.9078,28.9267,28.8952,28.9078,23497.0
2019-11-07 12:50:00,45.87,45.89,45.84,45.89,30838.0,28.9078,28.9204,28.8889,28.9204,30838.0
2019-11-07 12:55:00,45.89,45.9,45.86,45.88,33741.0,28.9204,28.9267,28.9015,28.9141,33741.0
2019-11-07 13:00:00,45.88,45.91,45.87,45.89,41557.0,28.9141,28.933,28.9078,28.9204,41557.0
2019-11-07 13:05:00,45.88,45.91,45.87,45.91,35760.0,28.9141,28.933,28.9078,28.933,35760.0
2019-11-07 13:10:00,45.91,45.92,45.89,45.91,22917.0,28.933,28.9393,28.9204,28.933,22917.0
2019-11-07 13:15:00,45.91,45.92,45.88,45.9,33510.0,28.933,28.9393,28.9141,28.9267,33510.0
2019-11-07 13:20:00,45.9,45.91,45.88,45.89,39410.0,28.9267,28.933,28.9141,28.9204,39410.0
2019-11-07 13:25:00,45.89,45.94,45.89,45.9,42771.0,28.9204,28.9519,28.9204,28.9267,42771.0
2019-11-07 13:30:00,45.89,45.9,45.82,45.86,57566.0,28.9204,28.9267,28.8763,28.9015,57566.0
2019-11-07 13:35:00,45.86,45.9,45.84,45.89,32039.0,28.9015,28.9267,28.8889,28.9204,32039.0
2019-11-07 13:40:00,45.88,45.89,45.85,45.86,35171.0,28.9141,28.9204,28.8952,28.9015,35171.0
2019-11-07 13:45:00,45.86,45.87,45.81,45.81,42434.0,28.9015,28.9078,28.87,28.87,42434.0
2019-11-07 13:50:00,45.81,45.87,45.8,45.83,51151.0,28.87,28.9078,28.8637,28.8826,51151.0
2019-11-07 13:55:00,45.84,45.89,45.81,45.82,173458.0,28.8889,28.9204,28.87,28.8763,173458.0
2019-11-07 14:00:00,45.82,45.87,45.82,45.86,33671.0,28.8763,28.9078,28.8763,28.9015,33671.0
2019-11-07 14:05:00,45.86,45.86,45.84,45.86,39851.0,28.9015,28.9015,28.8889,28.9015,39851.0
2019-11-07 14:10:00,45.86,45.88,45.83,45.87,108287.0,28.9015,28.9141,28.8826,28.9078,108287.0
2019-11-07 14:15:00,45.88,45.88,45.83,45.84,46209.0,28.9141,28.9141,28.8826,28.8889,46209.0
2019-11-07 14:20:00,45.85,45.86,45.65,45.71,221437.0,28.8952,28.9015,28.7691,28.807,221437.0
2019-11-07 14:25:00,45.71,45.74,45.63,45.73,84498.0,28.807,28.8259,28.7565,28.8196,84498.0
2019-11-07 14:30:00,45.73,45.79,45.71,45.77,60013.0,28.8196,28.8574,28.807,28.8448,60013.0
2019-11-07 14:35:00,45.78,45.79,45.65,45.66,124599.0,28.8511,28.8574,28.7691,28.7754,124599.0
2019-11-07 14:40:00,45.67,45.76,45.66,45.7,91963.0,28.7817,28.8385,28.7754,28.8007,91963.0
2019-11-07 14:45:00,45.71,45.86,45.7,45.84,72254.0,28.807,28.9015,28.8007,28.8889,72254.0
2019-11-07 14:50:00,45.84,45.84,45.78,45.82,51919.0,28.8889,28.8889,28.8511,28.8763,51919.0
2019-11-07 14:55:00,45.81,45.84,45.81,45.83,32923.0,28.87,28.8889,28.87,28.8826,32923.0
2019-11-07 15:00:00,45.83,45.86,45.8,45.82,33210.0,28.8826,28.9015,28.8637,28.8763,33210.0
2019-11-07 15:05:00,45.83,45.85,45.81,45.85,28533.0,28.8826,28.8952,28.87,28.8952,28533.0
2019-11-07 15:10:00,45.85,45.86,45.82,45.84,31003.0,28.8952,28.9015,28.8763,28.8889,31003.0
2019-11-07 15:15:00,45.84,45.89,45.83,45.87,84354.0,28.8889,28.9204,28.8826,28.9078,84354.0
2019-11-07 15:20:00,45.87,45.9,45.86,45.86,60074.0,28.9078,28.9267,28.9015,28.9015,60074.0
2019-11-07 15:25:00,45.86,45.89,45.84,45.87,46079.0,28.9015,28.9204,28.8889,28.9078,46079.0
2019-11-07 15:30:00,45.87,45.95,45.87,45.94,59356.0,28.9078,28.9582,28.9078,28.9519,59356.0
2019-11-07 15:35:00,45.93,45.94,45.86,45.89,73360.0,28.9456,28.9519,28.9015,28.9204,73360.0
2019-11-07 15:40:00,45.89,45.89,45.82,45.83,89496.0,28.9204,28.9204,28.8763,28.8826,89496.0
2019-11-07 15:45:00,45.83,45.94,45.82,45.94,118377.0,28.8826,28.9519,28.8763,28.9519,118377.0
2019-11-07 15:50:00,45.94,45.96,45.91,45.95,238478.0,28.9519,28.9645,28.933,28.9582,238478.0
2019-11-07 15:55:00,45.95,45.98,45.92,45.97,352478.0,28.9582,28.9771,28.9393,28.9708,352478.0
2019-11-08 09:30:00,45.85,45.9,45.77,45.77,146794.0,28.8952,28.9267,28.8448,28.8448,146794.0
2019-11-08 09:35:00,45.78,45.82,45.72,45.8,60694.0,28.8511,28.8763,28.8133,28.8637,60694.0
2019-11-08 09:40:00,45.8,45.8,45.7,45.79,53552.0,28.8637,28.8637,28.8007,28.8574,53552.0
2019-11-08 09:45:00,45.78,45.87,45.72,45.86,54205.0,28.8511,28.9078,28.8133,28.9015,54205.0
2019-11-08 09:50:00,45.86,45.92,45.82,45.82,35826.0,28.9015,28.9393,28.8763,28.8763,35826.0
2019-11-08 09:55:00,45.82,45.87,45.76,45.78,54828.0,28.8763,28.9078,28.8385,28.8511,54828.0
2019-11-08 10:00:00,45.79,45.89,45.77,45.84,54466.0,28.8574,28.9204,28.8448,28.8889,54466.0
2019-11-08 10:05:00,45.84,45.87,45.63,45.74,140850.0,28.8889,28.9078,28.7565,28.8259,140850.0
2019-11-08 10:10:00,45.74,45.85,45.73,45.84,71397.0,28.8259,28.8952,28.8196,28.8889,71397.0
2019-11-08 10:15:00,45.84,45.85,45.77,45.78,71729.0,28.8889,28.8952,28.8448,28.8511,71729.0
2019-11-08 10:20:00,45.78,45.79,45.71,45.77,66330.0,28.8511,28.8574,28.807,28.8448,66330.0
2019-11-08 10:25:00,45.78,45.85,45.78,45.84,52257.0,28.8511,28.8952,28.8511,28.8889,52257.0
2019-11-08 10:30:00,45.84,45.84,45.75,45.77,42199.0,28.8889,28.8889,28.8322,28.8448,42199.0
2019-11-08 10:35:00,45.77,45.81,45.77,45.79,34581.0,28.8448,28.87,28.8448,28.8574,34581.0
2019-11-08 10:40:00,45.8,45.83,45.78,45.8,55273.0,28.8637,28.8826,28.8511,28.8637,55273.0
2019-11-08 10:45:00,45.81,45.85,45.78,45.84,61032.0,28.87,28.8952,28.8511,28.8889,61032.0
2019-11-08 10:50:00,45.85,45.89,45.83,45.88,53901.0,28.8952,28.9204,28.8826,28.9141,53901.0
2019-11-08 10:55:00,45.87,45.9,45.85,45.88,31151.0,28.9078,28.9267,28.8952,28.9141,31151.0
2019-11-08 11:00:00,45.89,45.9,45.85,45.86,51858.0,28.9204,28.9267,28.8952,28.9015,51858.0
2019-11-08 11:05:00,45.86,45.93,45.85,45.9,45713.0,28.9015,28.9456,28.8952,28.9267,45713.0
2019-11-08 11:10:00,45.9,45.91,45.86,45.9,28075.0,28.9267,28.933,28.9015,28.9267,28075.0
2019-11-08 11:15:00,45.9,45.92,45.87,45.9,35361.0,28.9267,28.9393,28.9078,28.9267,35361.0
2019-11-08 11:20:00,45.89,45.91,45.88,45.9,16939.0,28.9204,28.933,28.9141,28.9267,16939.0
2019-11-08 11:25:00,45.89,46.0,45.87,46.0,88955.0,28.9204,28.9897,28.9078,28.9897,88955.0
2019-11-08 11:30:00,46.0,46.07,45.99,46.03,88425.0,28.9897,29.0338,28.9834,29.0086,88425.0
2019-11-08 11:35:00,46.03,46.12,46.03,46.09,72697.0,29.0086,29.0653,29.0086,29.0464,72697.0
2019-11-08 11:40:00,46.09,46.13,46.08,46.1,46926.0,29.0464,29.0716,29.0401,29.0527,46926.0
2019-11-08 11:45:00,46.1,46.15,46.1,46.14,36165.0,29.0527,29.0842,29.0527,29.0779,36165.0
2019-11-08 11:50:00,46.14,46.16,46.08,46.09,70882.0,29.0779,29.0905,29.0401,29.0464,70882.0
2019-11-08 11:55:00,46.09,46.1,46.05,46.06,43608.0,29.0464,29.0527,29.0212,29.0275,43608.0
2019-11-08 12:00:00,46.06,46.11,46.05,46.07,19559.0,29.0275,29.059,29.0212,29.0338,19559.0
2019-11-08 12:05:00,46.08,46.08,46.01,46.02,49854.0,29.0401,29.0401,28.996,29.0023,49854.0
2019-11-08 12:10:00,46.01,46.1,46.0,46.09,37049.0,28.996,29.0527,28.9897,29.0464,37049.0
2019-11-08 12:15:00,46.09,46.15,46.08,46.15,25885.0,29.0464,29.0842,29.0401,29.0842,25885.0
2019-11-08 12:20:00,46.15,46.16,46.1,46.12,30238.0,29.0842,29.0905,29.0527,29.0653,30238.0
2019-11-08 12:25:00,46.12,46.12,46.06,46.09,59149.0,29.0653,29.0653,29.0275,29.0464,59149.0
2019-11-08 12:30:00,46.09,46.14,46.09,46.13,26389.0,29.0464,29.0779,29.0464,29.0716,26389.0
2019-11-08 12:35:00,46.13,46.13,46.11,46.11,25973.0,29.0716,29.0716,29.059,29.059,25973.0
2019-11-08 12:40:00,46.11,46.13,46.07,46.13,63847.0,29.059,29.0716,29.0338,29.0716,63847.0
2019-11-08 12:45:00,46.13,46.17,46.11,46.15,37663.0,29.0716,29.0968,29.059,29.0842,37663.0
2019-11-08 12:50:00,46.14,46.19,46.14,46.19,36009.0,29.0779,29.1095,29.0779,29.1095,36009.0
2019-11-08 12:55:00,46.17,46.19,46.16,46.19,20236.0,29.0968,29.1095,29.0905,29.1095,20236.0
2019-11-08 13:00:00,46.18,46.37,46.18,46.33,260839.0,29.1032,29.2229,29.1032,29.1977,260839.0
2019-11-08 13:05:00,46.33,46.35,46.21,46.25,101069.0,29.1977,29.2103,29.1221,29.1473,101069.0
2019-11-08 13:10:00,46.25,46.26,46.18,46.22,37657.0,29.1473,29.1536,29.1032,29.1284,37657.0
2019-11-08 13:15:00,46.22,46.27,46.21,46.22,50181.0,29.1284,29.1599,29.1221,29.1284,50181.0
2019-11-08 13:20:00,46.23,46.25,46.21,46.25,51670.0,29.1347,29.1473,29.1221,29.1473,51670.0
2019-11-08 13:25:00,46.23,46.24,46.21,46.23,31561.0,29.1347,29.141,29.1221,29.1347,31561.0
2019-11-08 13:30:00,46.23,46.23,46.17,46.18,52092.0,29.1347,29.1347,29.0968,29.1032,52092.0
2019-11-08 13:35:00,46.17,46.2,46.16,46.17,59656.0,29.0968,29.1158,29.0905,29.0968,59656.0
2019-11-08 13:40:00,46.16,46.2,46.15,46.2,59664.0,29.0905,29.1158,29.0842,29.1158,59664.0
2019-11-08 13:45:00,46.19,46.24,46.19,46.22,38099.0,29.1095,29.141,29.1095,29.1284,38099.0
2019-11-08 13:50:00,46.22,46.22,46.17,46.2,28291.0,29.1284,29.1284,29.0968,29.1158,28291.0
2019-11-08 13:55:00,46.2,46.23,46.17,46.18,76526.0,29.1158,29.1347,29.0968,29.1032,76526.0
2019-11-08 14:00:00,46.18,46.2,46.11,46.13,50837.0,29.1032,29.1158,29.059,29.0716,50837.0
2019-11-08 14:05:00,46.13,46.14,46.08,46.09,36396.0,29.0716,29.0779,29.0401,29.0464,36396.0
2019-11-08 14:10:00,46.09,46.14,46.08,46.14,37973.0,29.0464,29.0779,29.0401,29.0779,37973.0
2019-11-08 14:15:00,46.14,46.19,46.13,46.18,30344.0,29.0779,29.1095,29.0716,29.1032,30344.0
2019-11-08 14:20:00,46.18,46.2,46.17,46.18,19498.0,29.1032,29.1158,29.0968,29.1032,19498.0
2019-11-08 14:25:00,46.18,46.21,46.15,46.19,42201.0,29.1032,29.1221,29.0842,29.1095,42201.0
2019-11-08 14:30:00,46.19,46.24,46.18,46.22,28484.0,29.1095,29.141,29.1032,29.1284,28484.0
2019-11-08 14:35:00,46.22,46.25,46.22,46.25,21902.0,29.1284,29.1473,29.1284,29.1473,21902.0
2019-11-08 14:40:00,46.25,46.28,46.24,46.28,28403.0,29.1473,29.1662,29.141,29.1662,28403.0
2019-11-08 14:45:00,46.27,46.28,46.23,46.23,44044.0,29.1599,29.1662,29.1347,29.1347,44044.0
2019-11-08 14:50:00,46.23,46.25,46.19,46.21,78510.0,29.1347,29.1473,29.1095,29.1221,78510.0
2019-11-08 14:55:00,46.21,46.21,46.16,46.19,30453.0,29.1221,29.1221,29.0905,29.1095,30453.0
2019-11-08 15:00:00,46.18,46.23,46.18,46.23,19669.0,29.1032,29.1347,29.1032,29.1347,19669.0
2019-11-08 15:05:00,46.22,46.24,46.21,46.22,26217.0,29.1284,29.141,29.1221,29.1284,26217.0
2019-11-08 15:10:00,46.23,46.27,46.22,46.26,37973.0,29.1347,29.1599,29.1284,29.1536,37973.0
2019-11-08 15:15:00,46.26,46.27,46.23,46.26,41180.0,29.1536,29.1599,29.1347,29.1536,41180.0
2019-11-08 15:20:00,46.26,46.28,46.24,46.26,58426.0,29.1536,29.1662,29.141,29.1536,58426.0
2019-11-08 15:25:00,46.26,46.26,46.24,46.25,25661.0,29.1536,29.1536,29.141,29.1473,25661.0
2019-11-08 15:30:00,46.24,46.26,46.23,46.25,47040.0,29.141,29.1536,29.1347,29.1473,47040.0
2019-11-08 15:35:00,46.25,46.28,46.24,46.26,40841.0,29.1473,29.1662,29.141,29.1536,40841.0
2019-11-08 15:40:00,46.26,46.28,46.25,46.27,54839.0,29.1536,29.1662,29.1473,29.1599,54839.0
2019-11-08 15:45:00,46.27,46.29,46.25,46.29,57980.0,29.1599,29.1725,29.1473,29.1725,57980.0
2019-11-08 15:50:00,46.29,46.4,46.28,46.38,174652.0,29.1725,29.2418,29.1662,29.2292,174652.0
2019-11-08 15:55:00,46.38,46.41,46.36,46.41,236518.0,29.2292,29.2481,29.2166,29.2481,236518.0
2019-11-11 09:30:00,46.26,46.34,46.08,46.11,140515.0,29.1536,29.204,29.0401,29.059,140515.0
2019-11-11 09:35:00,46.13,46.27,46.09,46.23,60481.0,29.0716,29.1599,29.0464,29.1347,60481.0
2019-11-11 09:40:00,46.24,46.32,46.19,46.19,103554.0,29.141,29.1914,29.1095,29.1095,103554.0
2019-11-11 09:45:00,46.19,46.21,46.15,46.17,60896.0,29.1095,29.1221,29.0842,29.0968,60896.0
2019-11-11 09:50:00,46.17,46.28,46.15,46.24,94943.0,29.0968,29.1662,29.0842,29.141,94943.0
2019-11-11 09:55:00,46.24,46.34,46.22,46.29,67781.0,29.141,29.204,29.1284,29.1725,67781.0
2019-11-11 10:00:00,46.29,46.3,46.23,46.28,50244.0,29.1725,29.1788,29.1347,29.1662,50244.0
2019-11-11 10:05:00,46.29,46.38,46.27,46.32,100772.0,29.1725,29.2292,29.1599,29.1914,100772.0
2019-11-11 10:10:00,46.32,46.34,46.24,46.3,62281.0,29.1914,29.204,29.141,29.1788,62281.0
2019-11-11 10:15:00,46.3,46.38,46.29,46.35,73160.0,29.1788,29.2292,29.1725,29.2103,73160.0
2019-11-11 10:20:00,46.36,46.41,46.33,46.33,63481.0,29.2166,29.2481,29.1977,29.1977,63481.0
2019-11-11 10:25:00,46.33,46.35,46.29,46.32,48400.0,29.1977,29.2103,29.1725,29.1914,48400.0
2019-11-11 10:30:00,46.32,46.37,46.29,46.36,70347.0,29.1914,29.2229,29.1725,29.2166,70347.0
2019-11-11 10:35:00,46.35,46.36,46.32,46.35,44916.0,29.2103,29.2166,29.1914,29.2103,44916.0
2019-11-11 10:40:00,46.36,46.36,46.31,46.36,56921.0,29.2166,29.2166,29.1851,29.2166,56921.0
2019-11-11 10:45:00,46.36,46.43,46.34,46.41,70248.0,29.2166,29.2607,29.204,29.2481,70248.0
2019-11-11 10:50:00,46.41,46.41,46.33,46.35,112505.0,29.2481,29.2481,29.1977,29.2103,112505.0
2019-11-11 10:55:00,46.36,46.37,46.28,46.3,52408.0,29.2166,29.2229,29.1662,29.1788,52408.0
2019-11-11 11:00:00,46.29,46.38,46.29,46.36,55990.0,29.1725,29.2292,29.1725,29.2166,55990.0
2019-11-11 11:05:00,46.35,46.4,46.31,46.39,29437.0,29.2103,29.2418,29.1851,29.2355,29437.0
2019-11-11 11:10:00,46.39,46.47,46.39,46.46,53647.0,29.2355,29.2859,29.2355,29.2796,53647.0
2019-11-11 11:15:00,46.46,46.49,46.42,46.42,58296.0,29.2796,29.2985,29.2544,29.2544,58296.0
2019-11-11 11:20:00,46.43,46.45,46.39,46.44,61191.0,29.2607,29.2733,29.2355,29.267,61191.0
2019-11-11 11:25:00,46.44,46.45,46.36,46.38,37716.0,29.267,29.2733,29.2166,29.2292,37716.0
2019-11-11 11:30:00,46.38,46.43,46.37,46.42,40113.0,29.2292,29.2607,29.2229,29.2544,40113.0
2019-11-11 11:35:00,46.43,46.43,46.4,46.41,68947.0,29.2607,29.2607,29.2418,29.2481,68947.0
2019-11-11 11:40:00,46.41,46.46,46.39,46.44,51982.0,29.2481,29.2796,29.2355,29.267,51982.0
2019-11-11 11:45:00,46.45,46.45,46.43,46.44,15627.0,29.2733,29.2733,29.2607,29.267,15627.0
2019-11-11 11:50:00,46.44,46.45,46.39,46.43,36793.0,29.267,29.2733,29.2355,29.2607,36793.0
2019-11-11 11:55:00,46.43,46.43,46.4,46.41,35672.0,29.2607,29.2607,29.2418,29.2481,35672.0
2019-11-11 12:00:00,46.41,46.42,46.36,46.39,36848.0,29.2481,29.2544,29.2166,29.2355,36848.0
2019-11-11 12:05:00,46.39,46.44,46.38,46.38,35775.0,29.2355,29.267,29.2292,29.2292,35775.0
2019-11-11 12:10:00,46.39,46.4,46.37,46.39,33802.0,29.2355,29.2418,29.2229,29.2355,33802.0
2019-11-11 12:15:00,46.38,46.4,46.37,46.38,22551.0,29.2292,29.2418,29.2229,29.2292,22551.0
2019-11-11 12:20:00,46.38,46.39,46.35,46.36,41424.0,29.2292,29.2355,29.2103,29.2166,41424.0
2019-11-11 12:25:00,46.37,46.38,46.35,46.38,33557.0,29.2229,29.2292,29.2103,29.2292,33557.0
2019-11-11 12:30:00,46.38,46.44,46.38,46.42,77397.0,29.2292,29.267,29.2292,29.2544,77397.0
2019-11-11 12:35:00,46.42,46.45,46.41,46.45,31327.0,29.2544,29.2733,29.2481,29.2733,31327.0
2019-11-11 12:40:00,46.45,46.46,46.41,46.43,32622.0,29.2733,29.2796,29.2481,29.2607,32622.0
2019-11-11 12:45:00,46.43,46.43,46.39,46.42,16273.0,29.2607,29.2607,29.2355,29.2544,16273.0
2019-11-11 12:50:00,46.42,46.43,46.41,46.42,15156.0,29.2544,29.2607,29.2481,29.2544,15156.0
2019-11-11 12:55:00,46.42,46.43,46.39,46.41,21276.0,29.2544,29.2607,29.2355,29.2481,21276.0
2019-11-11 13:00:00,46.4,46.44,46.36,46.44,28776.0,29.2418,29.267,29.2166,29.267,28776.0
2019-11-11 13:05:00,46.44,46.48,46.42,46.43,25035.0,29.267,29.2922,29.2544,29.2607,25035.0
2019-11-11 13:10:00,46.42,46.43,46.38,46.38,33951.0,29.2544,29.2607,29.2292,29.2292,33951.0
2019-11-11 13:15:00,46.39,46.39,46.34,46.39,26795.0,29.2355,29.2355,29.204,29.2355,26795.0
2019-11-11 13:20:00,46.38,46.42,46.37,46.42,25804.0,29.2292,29.2544,29.2229,29.2544,25804.0
2019-11-11 13:25:00,46.42,46.42,46.4,46.42,18417.0,29.2544,29.2544,29.2418,29.2544,18417.0
2019-11-11 13:30:00,46.41,46.49,46.41,46.48,40842.0,29.2481,29.2985,29.2481,29.2922,40842.0
2019-11-11 13:35:00,46.48,46.5,46.47,46.48,21609.0,29.2922,29.3048,29.2859,29.2922,21609.0
2019-11-11 13:40:00,46.47,46.54,46.46,46.53,54455.0,29.2859,29.33,29.2796,29.3237,54455.0
2019-11-11 13:45:00,46.54,46.54,46.51,46.53,29397.0,29.33,29.33,29.3111,29.3237,29397.0
2019-11-11 13:50:00,46.53,46.54,46.5,46.52,20982.0,29.3237,29.33,29.3048,29.3174,20982.0
2019-11-11 13:55:00,46.51,46.53,46.49,46.51,35126.0,29.3111,29.3237,29.2985,29.3111,35126.0
2019-11-11 14:00:00,46.52,46.55,46.5,46.54,41951.0,29.3174,29.3363,29.3048,29.33,41951.0
2019-11-11 14:05:00,46.54,46.55,46.46,46.48,55320.0,29.33,29.3363,29.2796,29.2922,55320.0
2019-11-11 14:10:00,46.48,46.52,46.47,46.5,20325.0,29.2922,29.3174,29.2859,29.3048,20325.0
2019-11-11 14:15:00,46.51,46.51,46.48,46.48,28937.0,29.3111,29.3111,29.2922,29.2922,28937.0
2019-11-11 14:20:00,46.49,46.5,46.47,46.5,43775.0,29.2985,29.3048,29.2859,29.3048,43775.0
2019-11-11 14:25:00,46.49,46.51,46.47,46.5,38692.0,29.2985,29.3111,29.2859,29.3048,38692.0
2019-11-11 14:30:00,46.49,46.54,46.48,46.51,40319.0,29.2985,29.33,29.2922,29.3111,40319.0
2019-11-11 14:35:00,46.52,46.55,46.49,46.54,49664.0,29.3174,29.3363,29.2985,29.33,49664.0
2019-11-11 14:40:00,46.54,46.62,46.54,46.61,115247.0,29.33,29.3804,29.33,29.3741,115247.0
2019-11-11 14:45:00,46.61,46.66,46.58,46.6,117161.0,29.3741,29.4057,29.3552,29.3678,117161.0
2019-11-11 14:50:00,46.6,46.6,46.55,46.59,32237.0,29.3678,29.3678,29.3363,29.3615,32237.0
2019-11-11 14:55:00,46.59,46.62,46.58,46.58,34563.0,29.3615,29.3804,29.3552,29.3552,34563.0
2019-11-11 15:00:00,46.57,46.61,46.54,46.61,54972.0,29.3489,29.3741,29.33,29.3741,54972.0
2019-11-11 15:05:00,46.61,46.63,46.59,46.6,72218.0,29.3741,29.3867,29.3615,29.3678,72218.0
2019-11-11 15:10:00,46.61,46.61,46.54,46.55,74104.0,29.3741,29.3741,29.33,29.3363,74104.0
2019-11-11 15:15:00,46.55,46.55,46.52,46.53,53189.0,29.3363,29.3363,29.3174,29.3237,53189.0
2019-11-11 15:20:00,46.53,46.54,46.45,46.48,86903.0,29.3237,29.33,29.2733,29.2922,86903.0
2019-11-11 15:25:00,46.49,46.5,46.46,46.5,42139.0,29.2985,29.3048,29.2796,29.3048,42139.0
2019-11-11 15:30:00,46.5,46.5,46.45,46.45,75145.0,29.3048,29.3048,29.2733,29.2733,75145.0
2019-11-11 15:35:00,46.45,46.48,46.45,46.46,108457.0,29.2733,29.2922,29.2733,29.2796,108457.0
2019-11-11 15:40:00,46.47,46.47,46.43,46.45,91900.0,29.2859,29.2859,29.2607,29.2733,91900.0
2019-11-11 15:45:00,46.44,46.45,46.4,46.41,139556.0,29.267,29.2733,29.2418,29.2481,139556.0
2019-11-11 15:50:00,46.41,46.47,46.4,46.41,169973.0,29.2481,29.2859,29.2418,29.2481,169973.0
2019-11-11 15:55:00,46.41,46.43,46.38,46.41,207074.0,29.2481,29.2607,29.2292,29.2481,207074.0
2019-11-12 09:30:00,46.4,46.45,46.12,46.24,205087.0,29.2418,29.2733,29.0653,29.141,205087.0
2019-11-12 09:35:00,46.25,46.35,46.2,46.25,46806.0,29.1473,29.2103,29.1158,29.1473,46806.0
2019-11-12 09:40:00,46.24,46.38,46.24,46.37,33044.0,29.141,29.2292,29.141,29.2229,33044.0
2019-11-12 09:45:00,46.36,46.46,46.28,46.46,63896.0,29.2166,29.2796,29.1662,29.2796,63896.0
2019-11-12 09:50:00,46.46,46.54,46.45,46.53,43998.0,29.2796,29.33,29.2733,29.3237,43998.0
2019-11-12 09:55:00,46.53,46.54,46.32,46.36,135198.0,29.3237,29.33,29.1914,29.2166,135198.0
2019-11-12 10:00:00,46.36,46.38,46.3,46.36,52373.0,29.2166,29.2292,29.1788,29.2166,52373.0
2019-11-12 10:05:00,46.38,46.4,46.32,46.4,62482.0,29.2292,29.2418,29.1914,29.2418,62482.0
2019-11-12 10:10:00,46.39,46.39,46.31,46.37,34889.0,29.2355,29.2355,29.1851,29.2229,34889.0
2019-11-12 10:15:00,46.36,46.37,46.3,46.35,27702.0,29.2166,29.2229,29.1788,29.2103,27702.0
2019-11-12 10:20:00,46.34,46.39,46.32,46.33,31914.0,29.204,29.2355,29.1914,29.1977,31914.0
2019-11-12 10:25:00,46.33,46.41,46.33,46.38,26976.0,29.1977,29.2481,29.1977,29.2292,26976.0
2019-11-12 10:30:00,46.39,46.43,46.38,46.41,44484.0,29.2355,29.2607,29.2292,29.2481,44484.0
2019-11-12 10:35:00,46.41,46.47,46.38,46.45,74881.0,29.2481,29.2859,29.2292,29.2733,74881.0
2019-11-12 10:40:00,46.46,46.46,46.41,46.45,46629.0,29.2796,29.2796,29.2481,29.2733,46629.0
2019-11-12 10:45:00,46.44,46.51,46.43,46.5,69290.0,29.267,29.3111,29.2607,29.3048,69290.0
2019-11-12 10:50:00,46.5,46.52,46.49,46.51,21967.0,29.3048,29.3174,29.2985,29.3111,21967.0
2019-11-12 10:55:00,46.51,46.52,46.44,46.44,54309.0,29.3111,29.3174,29.267,29.267,54309.0
2019-11-12 11:00:00,46.45,46.49,46.43,46.45,50177.0,29.2733,29.2985,29.2607,29.2733,50177.0
2019-11-12 11:05:00,46.46,46.48,46.43,46.48,49732.0,29.2796,29.2922,29.2607,29.2922,49732.0
2019-11-12 11:10:00,46.48,46.52,46.47,46.5,88524.0,29.2922,29.3174,29.2859,29.3048,88524.0
2019-11-12 11:15:00,46.5,46.57,46.49,46.53,48299.0,29.3048,29.3489,29.2985,29.3237,48299.0
2019-11-12 11:20:00,46.54,46.54,46.45,46.49,55072.0,29.33,29.33,29.2733,29.2985,55072.0
2019-11-12 11:25:00,46.48,46.56,46.46,46.47,56648.0,29.2922,29.3426,29.2796,29.2859,56648.0
2019-11-12 11:30:00,46.46,46.49,46.44,46.46,40424.0,29.2796,29.2985,29.267,29.2796,40424.0
2019-11-12 11:35:00,46.45,46.47,46.43,46.44,17795.0,29.2733,29.2859,29.2607,29.267,17795.0
2019-11-12 11:40:00,46.44,46.45,46.43,46.43,20397.0,29.267,29.2733,29.2607,29.2607,20397.0
2019-11-12 11:45:00,46.43,46.45,46.36,46.38,55302.0,29.2607,29.2733,29.2166,29.2292,55302.0
2019-11-12 11:50:00,46.39,46.4,46.34,46.36,31284.0,29.2355,29.2418,29.204,29.2166,31284.0
2019-11-12 11:55:00,46.35,46.39,46.35,46.38,29403.0,29.2103,29.2355,29.2103,29.2292,29403.0
2019-11-12 12:00:00,46.38,46.41,46.36,46.4,29641.0,29.2292,29.2481,29.2166,29.2418,29641.0
2019-11-12 12:05:00,46.4,46.41,46.38,46.39,30817.0,29.2418,29.2481,29.2292,29.2355,30817.0
2019-11-12 12:10:00,46.39,46.42,46.38,46.4,27481.0,29.2355,29.2544,29.2292,29.2418,27481.0
2019-11-12 12:15:00,46.4,46.41,46.35,46.35,31682.0,29.2418,29.2481,29.2103,29.2103,31682.0
2019-11-12 12:20:00,46.36,46.37,46.34,46.36,18608.0,29.2166,29.2229,29.204,29.2166,18608.0
2019-11-12 12:25:00,46.37,46.39,46.36,46.37,25421.0,29.2229,29.2355,29.2166,29.2229,25421.0
2019-11-12 12:30:00,46.37,46.4,46.35,46.4,45003.0,29.2229,29.2418,29.2103,29.2418,45003.0
2019-11-12 12:35:00,46.39,46.44,46.39,46.44,46135.0,29.2355,29.267,29.2355,29.267,46135.0
2019-11-12 12:40:00,46.44,46.44,46.4,46.41,36432.0,29.267,29.267,29.2418,29.2481,36432.0
2019-11-12 12:45:00,46.41,46.41,46.39,46.4,42044.0,29.2481,29.2481,29.2355,29.2418,42044.0
2019-11-12 12:50:00,46.4,46.41,46.38,46.4,28056.0,29.2418,29.2481,29.2292,29.2418,28056.0
2019-11-12 12:55:00,46.4,46.46,46.4,46.45,29539.0,29.2418,29.2796,29.2418,29.2733,29539.0
2019-11-12 13:00:00,46.46,46.51,46.43,46.5,60217.0,29.2796,29.3111,29.2607,29.3048,60217.0
2019-11-12 13:05:00,46.49,46.51,46.49,46.49,32835.0,29.2985,29.3111,29.2985,29.2985,32835.0
2019-11-12 13:10:00,46.5,46.53,46.49,46.52,29450.0,29.3048,29.3237,29.2985,29.3174,29450.0
2019-11-12 13:15:00,46.52,46.52,46.49,46.5,49921.0,29.3174,29.3174,29.2985,29.3048,49921.0
2019-11-12 13:20:00,46.49,46.51,46.48,46.49,79234.0,29.2985,29.3111,29.2922,29.2985,79234.0
2019-11-12 13:25:00,46.49,46.51,46.48,46.5,23292.0,29.2985,29.3111,29.2922,29.3048,23292.0
2019-11-12 13:30:00,46.5,46.51,46.47,46.49,108546.0,29.3048,29.3111,29.2859,29.2985,108546.0
2019-11-12 13:35:00,46.5,46.56,46.48,46.55,73254.0,29.3048,29.3426,29.2922,29.3363,73254.0
2019-11-12 13:40:00,46.54,46.55,46.5,46.53,60046.0,29.33,29.3363,29.3048,29.3237,60046.0
2019-11-12 13:45:00,46.53,46.59,46.52,46.58,33745.0,29.3237,29.3615,29.3174,29.3552,33745.0
2019-11-12 13:50:00,46.59,46.61,46.56,46.6,61937.0,29.3615,29.3741,29.3426,29.3678,61937.0
2019-11-12 13:55:00,46.6,46.6,46.58,46.59,32042.0,29.3678,29.3678,29.3552,29.3615,32042.0
2019-11-12 14:00:00,46.58,46.59,46.56,46.58,32035.0,29.3552,29.3615,29.3426,29.3552,32035.0
2019-11-12 14:05:00,46.57,46.59,46.57,46.58,19040.0,29.3489,29.3615,29.3489,29.3552,19040.0
2019-11-12 14:10:00,46.57,46.58,46.55,46.55,39888.0,29.3489,29.3552,29.3363,29.3363,39888.0
2019-11-12 14:15:00,46.55,46.58,46.55,46.55,28326.0,29.3363,29.3552,29.3363,29.3363,28326.0
2019-11-12 14:20:00,46.56,46.57,46.53,46.57,29739.0,29.3426,29.3489,29.3237,29.3489,29739.0
2019-11-12 14:25:00,46.56,46.58,46.52,46.53,47343.0,29.3426,29.3552,29.3174,29.3237,47343.0
2019-11-12 14:30:00,46.52,46.53,46.5,46.5,41422.0,29.3174,29.3237,29.3048,29.3048,41422.0
2019-11-12 14:35:00,46.5,46.53,46.49,46.53,43744.0,29.3048,29.3237,29.2985,29.3237,43744.0
2019-11-12 14:40:00,46.53,46.53,46.5,46.51,33968.0,29.3237,29.3237,29.3048,29.3111,33968.0
2019-11-12 14:45:00,46.5,46.53,46.5,46.52,25163.0,29.3048,29.3237,29.3048,29.3174,25163.0
2019-11-12 14:50:00,46.51,46.53,46.49,46.5,59417.0,29.3111,29.3237,29.2985,29.3048,59417.0
2019-11-12 14:55:00,46.5,46.55,46.49,46.55,52728.0,29.3048,29.3363,29.2985,29.3363,52728.0
2019-11-12 15:00:00,46.54,46.59,46.53,46.57,35230.0,29.33,29.3615,29.3237,29.3489,35230.0
2019-11-12 15:05:00,46.58,46.62,46.58,46.6,52631.0,29.3552,29.3804,29.3552,29.3678,52631.0
2019-11-12 15:10:00,46.6,46.66,46.6,46.66,65563.0,29.3678,29.4057,29.3678,29.4057,65563.0
2019-11-12 15:15:00,46.66,46.7,46.65,46.66,85628.0,29.4057,29.4309,29.3994,29.4057,85628.0
2019-11-12 15:20:00,46.66,46.69,46.65,46.68,72470.0,29.4057,29.4246,29.3994,29.4183,72470.0
2019-11-12 15:25:00,46.68,46.74,46.68,46.7,75998.0,29.4183,29.4561,29.4183,29.4309,75998.0
2019-11-12 15:30:00,46.7,46.79,46.69,46.79,119978.0,29.4309,29.4876,29.4246,29.4876,119978.0
2019-11-12 15:35:00,46.78,46.92,46.78,46.91,154349.0,29.4813,29.5695,29.4813,29.5632,154349.0
2019-11-12 15:40:00,46.91,46.92,46.84,46.87,94870.0,29.5632,29.5695,29.5191,29.538,94870.0
2019-11-12 15:45:00,46.87,46.93,46.83,46.91,133248.0,29.538,29.5758,29.5128,29.5632,133248.0
2019-11-12 15:50:00,46.92,46.99,46.9,46.98,284422.0,29.5695,29.6136,29.5569,29.6073,284422.0
2019-11-12 15:55:00,46.98,47.02,46.94,47.01,664085.0,29.6073,29.6325,29.5821,29.6262,664085.0
2019-11-13 09:30:00,46.86,47.04,46.85,47.01,161543.0,29.5317,29.6451,29.5254,29.6262,161543.0
2019-11-13 09:35:00,47.02,47.3,47.01,47.29,163848.0,29.6325,29.809,29.6262,29.8027,163848.0
2019-11-13 09:40:00,47.29,47.42,47.29,47.37,169266.0,29.8027,29.8846,29.8027,29.8531,169266.0
2019-11-13 09:45:00,47.37,47.38,47.3,47.32,165091.0,29.8531,29.8594,29.809,29.8216,165091.0
2019-11-13 09:50:00,47.32,47.33,47.21,47.27,115366.0,29.8216,29.8279,29.7523,29.7901,115366.0
2019-11-13 09:55:00,47.28,47.28,47.22,47.28,60009.0,29.7964,29.7964,29.7586,29.7964,60009.0
2019-11-13 10:00:00,47.29,47.3,47.16,47.18,141576.0,29.8027,29.809,29.7208,29.7334,141576.0
2019-11-13 10:05:00,47.19,47.26,47.17,47.25,81799.0,29.7397,29.7838,29.7271,29.7775,81799.0
2019-11-13 10:10:00,47.26,47.28,47.17,47.2,138603.0,29.7838,29.7964,29.7271,29.746,138603.0
2019-11-13 10:15:00,47.21,47.29,47.2,47.24,78714.0,29.7523,29.8027,29.746,29.7712,78714.0
2019-11-13 10:20:00,47.25,47.26,47.18,47.23,50166.0,29.7775,29.7838,29.7334,29.7649,50166.0
2019-11-13 10:25:00,47.23,47.23,47.12,47.16,48055.0,29.7649,29.7649,29.6956,29.7208,48055.0
2019-11-13 10:30:00,47.16,47.17,47.07,47.15,46665.0,29.7208,29.7271,29.664,29.7145,46665.0
2019-11-13 10:35:00,47.15,47.23,47.13,47.21,75319.0,29.7145,29.7649,29.7019,29.7523,75319.0
2019-11-13 10:40:00,47.21,47.22,47.08,47.12,110449.0,29.7523,29.7586,29.6703,29.6956,110449.0
2019-11-13 10:45:00,47.12,47.18,47.08,47.15,108777.0,29.6956,29.7334,29.6703,29.7145,108777.0
2019-11-13 10:50:00,47.15,47.22,47.14,47.19,66911.0,29.7145,29.7586,29.7082,29.7397,66911.0
2019-11-13 10:55:00,47.19,47.19,47.11,47.14,145591.0,29.7397,29.7397,29.6892,29.7082,145591.0
2019-11-13 11:00:00,47.15,47.2,47.13,47.14,103526.0,29.7145,29.746,29.7019,29.7082,103526.0
2019-11-13 11:05:00,47.14,47.17,47.07,47.15,182914.0,29.7082,29.7271,29.664,29.7145,182914.0
2019-11-13 11:10:00,47.14,47.16,47.12,47.14,65987.0,29.7082,29.7208,29.6956,29.7082,65987.0
2019-11-13 11:15:00,47.14,47.16,47.11,47.13,115537.0,29.7082,29.7208,29.6892,29.7019,115537.0
2019-11-13 11:20:00,47.12,47.19,47.11,47.13,74840.0,29.6956,29.7397,29.6892,29.7019,74840.0
2019-11-13 11:25:00,47.13,47.13,47.03,47.08,60825.0,29.7019,29.7019,29.6388,29.6703,60825.0
2019-11-13 11:30:00,47.08,47.12,47.05,47.11,100033.0,29.6703,29.6956,29.6514,29.6892,100033.0
2019-11-13 11:35:00,47.1,47.13,47.04,47.07,168558.0,29.6829,29.7019,29.6451,29.664,168558.0
2019-11-13 11:40:00,47.08,47.08,46.96,47.0,91647.0,29.6703,29.6703,29.5947,29.6199,91647.0
2019-11-13 11:45:00,47.0,47.0,46.93,46.98,57006.0,29.6199,29.6199,29.5758,29.6073,57006.0
2019-11-13 11:50:00,46.98,47.05,46.98,47.03,58230.0,29.6073,29.6514,29.6073,29.6388,58230.0
2019-11-13 11:55:00,47.03,47.06,47.01,47.04,46327.0,29.6388,29.6577,29.6262,29.6451,46327.0
2019-11-13 12:00:00,47.04,47.04,46.97,46.99,35268.0,29.6451,29.6451,29.601,29.6136,35268.0
2019-11-13 12:05:00,47.0,47.02,46.97,47.01,45910.0,29.6199,29.6325,29.601,29.6262,45910.0
2019-11-13 12:10:00,47.02,47.02,46.98,46.99,47263.0,29.6325,29.6325,29.6073,29.6136,47263.0
2019-11-13 12:15:00,46.99,47.03,46.98,47.03,41224.0,29.6136,29.6388,29.6073,29.6388,41224.0
2019-11-13 12:20:00,47.02,47.05,47.01,47.05,30332.0,29.6325,29.6514,29.6262,29.6514,30332.0
2019-11-13 12:25:00,47.05,47.1,47.04,47.06,77512.0,29.6514,29.6829,29.6451,29.6577,77512.0
2019-11-13 12:30:00,47.06,47.07,47.04,47.07,32093.0,29.6577,29.664,29.6451,29.664,32093.0
2019-11-13 12:35:00,47.06,47.07,47.02,47.02,56834.0,29.6577,29.664,29.6325,29.6325,56834.0
2019-11-13 12:40:00,47.03,47.09,47.02,47.07,36762.0,29.6388,29.6766,29.6325,29.664,36762.0
2019-11-13 12:45:00,47.06,47.07,46.98,47.01,33878.0,29.6577,29.664,29.6073,29.6262,33878.0
2019-11-13 12:50:00,47.0,47.04,47.0,47.03,24344.0,29.6199,29.6451,29.6199,29.6388,24344.0
2019-11-13 12:55:00,47.03,47.08,47.02,47.08,19125.0,29.6388,29.6703,29.6325,29.6703,19125.0
2019-11-13 13:00:00,47.07,47.07,47.0,47.01,39022.0,29.664,29.664,29.6199,29.6262,39022.0
2019-11-13 13:05:00,47.01,47.02,46.98,46.99,38432.0,29.6262,29.6325,29.6073,29.6136,38432.0
2019-11-13 13:10:00,47.0,47.01,46.97,46.99,31911.0,29.6199,29.6262,29.601,29.6136,31911.0
2019-11-13 13:15:00,47.0,47.02,46.98,47.0,28312.0,29.6199,29.6325,29.6073,29.6199,28312.0
2019-11-13 13:20:00,47.0,47.01,46.97,46.98,36551.0,29.6199,29.6262,29.601,29.6073,36551.0
2019-11-13 13:25:00,46.98,47.07,46.98,47.05,42269.0,29.6073,29.664,29.6073,29.6514,42269.0
2019-11-13 13:30:00,47.05,47.07,47.03,47.05,32097.0,29.6514,29.664,29.6388,29.6514,32097.0
2019-11-13 13:35:00,47.05,47.05,46.99,47.04,54545.0,29.6514,29.6514,29.6136,29.6451,54545.0
2019-11-13 13:40:00,47.04,47.04,47.01,47.02,32481.0,29.6451,29.6451,29.6262,29.6325,32481.0
2019-11-13 13:45:00,47.03,47.03,46.98,46.98,40323.0,29.6388,29.6388,29.6073,29.6073,40323.0
2019-11-13 13:50:00,46.98,47.02,46.97,46.99,45864.0,29.6073,29.6325,29.601,29.6136,45864.0
2019-11-13 13:55:00,46.99,47.02,46.93,46.98,82715.0,29.6136,29.6325,29.5758,29.6073,82715.0
2019-11-13 14:00:00,46.98,46.99,46.94,46.99,60484.0,29.6073,29.6136,29.5821,29.6136,60484.0
2019-11-13 14:05:00,46.99,47.0,46.94,46.95,37492.0,29.6136,29.6199,29.5821,29.5884,37492.0
2019-11-13 14:10:00,46.94,46.96,46.9,46.92,59915.0,29.5821,29.5947,29.5569,29.5695,59915.0
2019-11-13 14:15:00,46.93,46.97,46.91,46.93,38656.0,29.5758,29.601,29.5632,29.5758,38656.0
2019-11-13 14:20:00,46.93,46.94,46.89,46.92,44306.0,29.5758,29.5821,29.5506,29.5695,44306.0
2019-11-13 14:25:00,46.92,46.93,46.9,46.92,25283.0,29.5695,29.5758,29.5569,29.5695,25283.0
2019-11-13 14:30:00,46.92,46.93,46.9,46.91,48216.0,29.5695,29.5758,29.5569,29.5632,48216.0
2019-11-13 14:35:00,46.91,46.93,46.86,46.88,77831.0,29.5632,29.5758,29.5317,29.5443,77831.0
2019-11-13 14:40:00,46.88,46.94,46.87,46.94,41689.0,29.5443,29.5821,29.538,29.5821,41689.0
2019-11-13 14:45:00,46.94,46.97,46.92,46.97,50460.0,29.5821,29.601,29.5695,29.601,50460.0
2019-11-13 14:50:00,46.97,46.98,46.94,46.97,37834.0,29.601,29.6073,29.5821,29.601,37834.0
2019-11-13 14:55:00,46.97,46.98,46.95,46.96,53635.0,29.601,29.6073,29.5884,29.5947,53635.0
2019-11-13 15:00:00,46.96,46.99,46.94,46.98,49467.0,29.5947,29.6136,29.5821,29.6073,49467.0
2019-11-13 15:05:00,46.98,47.0,46.96,46.98,61770.0,29.6073,29.6199,29.5947,29.6073,61770.0
2019-11-13 15:10:00,46.98,47.0,46.96,47.0,127950.0,29.6073,29.6199,29.5947,29.6199,127950.0
2019-11-13 15:15:00,47.0,47.0,46.96,47.0,46505.0,29.6199,29.6199,29.5947,29.6199,46505.0
2019-11-13 15:20:00,47.0,47.01,46.97,46.99,90021.0,29.6199,29.6262,29.601,29.6136,90021.0
2019-11-13 15:25:00,46.99,46.99,46.96,46.98,110485.0,29.6136,29.6136,29.5947,29.6073,110485.0
2019-11-13 15:30:00,46.98,47.0,46.9,46.94,153229.0,29.6073,29.6199,29.5569,29.5821,153229.0
2019-11-13 15:35:00,46.94,46.95,46.9,46.93,71054.0,29.5821,29.5884,29.5569,29.5758,71054.0
2019-11-13 15:40:00,46.93,46.95,46.91,46.95,94069.0,29.5758,29.5884,29.5632,29.5884,94069.0
2019-11-13 15:45:00,46.95,46.95,46.86,46.89,154134.0,29.5884,29.5884,29.5317,29.5506,154134.0
2019-11-13 15:50:00,46.88,46.9,46.84,46.87,178780.0,29.5443,29.5569,29.5191,29.538,178780.0
2019-11-13 15:55:00,46.87,46.88,46.82,46.83,362156.0,29.538,29.5443,29.5065,29.5128,362156.0
2019-11-14 09:30:00,46.95,46.95,46.76,46.81,119704.0,29.5884,29.5884,29.4687,29.5002,119704.0
2019-11-14 09:35:00,46.83,46.87,46.76,46.87,166378.0,29.5128,29.538,29.4687,29.538,166378.0
2019-11-14 09:40:00,46.88,46.93,46.79,46.81,54516.0,29.5443,29.5758,29.4876,29.5002,54516.0
2019-11-14 09:45:00,46.81,46.83,46.73,46.79,80282.0,29.5002,29.5128,29.4498,29.4876,80282.0
2019-11-14 09:50:00,46.8,46.84,46.72,46.79,60653.0,29.4939,29.5191,29.4435,29.4876,60653.0
2019-11-14 09:55:00,46.8,46.89,46.74,46.88,84921.0,29.4939,29.5506,29.4561,29.5443,84921.0
2019-11-14 10:00:00,46.88,46.9,46.83,46.9,53845.0,29.5443,29.5569,29.5128,29.5569,53845.0
2019-11-14 10:05:00,46.9,46.9,46.83,46.87,62512.0,29.5569,29.5569,29.5128,29.538,62512.0
2019-11-14 10:10:00,46.87,46.89,46.84,46.84,53410.0,29.538,29.5506,29.5191,29.5191,53410.0
2019-11-14 10:15:00,46.84,46.88,46.83,46.85,33416.0,29.5191,29.5443,29.5128,29.5254,33416.0
2019-11-14 10:20:00,46.85,46.89,46.84,46.88,32712.0,29.5254,29.5506,29.5191,29.5443,32712.0
2019-11-14 10:25:00,46.89,46.94,46.85,46.91,98622.0,29.5506,29.5821,29.5254,29.5632,98622.0
2019-11-14 10:30:00,46.91,46.92,46.84,46.85,49466.0,29.5632,29.5695,29.5191,29.5254,49466.0
2019-11-14 10:35:00,46.84,46.85,46.77,46.84,84101.0,29.5191,29.5254,29.475,29.5191,84101.0
2019-11-14 10:40:00,46.84,46.97,46.83,46.96,76904.0,29.5191,29.601,29.5128,29.5947,76904.0
2019-11-14 10:45:00,46.95,47.01,46.92,47.0,97137.0,29.5884,29.6262,29.5695,29.6199,97137.0
2019-11-14 10:50:00,47.02,47.12,46.98,47.0,208085.0,29.6325,29.6956,29.6073,29.6199,208085.0
2019-11-14 10:55:00,47.01,47.01,46.93,47.0,72618.0,29.6262,29.6262,29.5758,29.6199,72618.0
2019-11-14 11:00:00,47.0,47.02,46.95,47.0,33456.0,29.6199,29.6325,29.5884,29.6199,33456.0
2019-11-14 11:05:00,47.01,47.01,46.96,46.99,54295.0,29.6262,29.6262,29.5947,29.6136,54295.0
2019-11-14 11:10:00,46.99,47.01,46.96,47.0,32104.0,29.6136,29.6262,29.5947,29.6199,32104.0
2019-11-14 11:15:00,46.99,47.0,46.95,46.99,30991.0,29.6136,29.6199,29.5884,29.6136,30991.0
2019-11-14 11:20:00,46.99,47.01,46.95,46.96,45421.0,29.6136,29.6262,29.5884,29.5947,45421.0
2019-11-14 11:25:00,46.96,47.0,46.95,46.98,28726.0,29.5947,29.6199,29.5884,29.6073,28726.0
2019-11-14 11:30:00,46.99,46.99,46.89,46.91,43083.0,29.6136,29.6136,29.5506,29.5632,43083.0
2019-11-14 11:35:00,46.9,46.91,46.85,46.88,30109.0,29.5569,29.5632,29.5254,29.5443,30109.0
2019-11-14 11:40:00,46.88,46.9,46.86,46.87,29575.0,29.5443,29.5569,29.5317,29.538,29575.0
2019-11-14 11:45:00,46.88,46.88,46.81,46.83,37648.0,29.5443,29.5443,29.5002,29.5128,37648.0
2019-11-14 11:50:00,46.84,46.87,46.82,46.85,45811.0,29.5191,29.538,29.5065,29.5254,45811.0
2019-11-14 11:55:00,46.85,46.86,46.82,46.83,24992.0,29.5254,29.5317,29.5065,29.5128,24992.0
2019-11-14 12:00:00,46.83,46.91,46.82,46.9,38812.0,29.5128,29.5632,29.5065,29.5569,38812.0
2019-11-14 12:05:00,46.91,46.94,46.91,46.91,56224.0,29.5632,29.5821,29.5632,29.5632,56224.0
2019-11-14 12:10:00,46.91,46.91,46.86,46.89,38982.0,29.5632,29.5632,29.5317,29.5506,38982.0
2019-11-14 12:15:00,46.89,46.92,46.86,46.87,70547.0,29.5506,29.5695,29.5317,29.538,70547.0
2019-11-14 12:20:00,46.86,46.87,46.83,46.84,27713.0,29.5317,29.538,29.5128,29.5191,27713.0
2019-11-14 12:25:00,46.85,46.87,46.82,46.84,22789.0,29.5254,29.538,29.5065,29.5191,22789.0
2019-11-14 12:30:00,46.84,46.85,46.76,46.77,139264.0,29.5191,29.5254,29.4687,29.475,139264.0
2019-11-14 12:35:00,46.78,46.85,46.76,46.84,33202.0,29.4813,29.5254,29.4687,29.5191,33202.0
2019-11-14 12:40:00,46.83,46.84,46.76,46.79,79889.0,29.5128,29.5191,29.4687,29.4876,79889.0
2019-11-14 12:45:00,46.8,46.81,46.74,46.75,48962.0,29.4939,29.5002,29.4561,29.4624,48962.0
2019-11-14 12:50:00,46.76,46.76,46.7,46.71,32328.0,29.4687,29.4687,29.4309,29.4372,32328.0
2019-11-14 12:55:00,46.71,46.71,46.66,46.7,33283.0,29.4372,29.4372,29.4057,29.4309,33283.0
2019-11-14 13:00:00,46.7,46.73,46.68,46.71,38475.0,29.4309,29.4498,29.4183,29.4372,38475.0
2019-11-14 13:05:00,46.71,46.73,46.67,46.7,30962.0,29.4372,29.4498,29.412,29.4309,30962.0
2019-11-14 13:10:00,46.71,46.71,46.68,46.69,47405.0,29.4372,29.4372,29.4183,29.4246,47405.0
2019-11-14 13:15:00,46.69,46.71,46.64,46.66,142374.0,29.4246,29.4372,29.393,29.4057,142374.0
2019-11-14 13:20:00,46.65,46.7,46.64,46.69,43023.0,29.3994,29.4309,29.393,29.4246,43023.0
2019-11-14 13:25:00,46.68,46.69,46.66,46.66,37650.0,29.4183,29.4246,29.4057,29.4057,37650.0
2019-11-14 13:30:00,46.66,46.69,46.66,46.66,30366.0,29.4057,29.4246,29.4057,29.4057,30366.0
2019-11-14 13:35:00,46.66,46.71,46.65,46.7,41626.0,29.4057,29.4372,29.3994,29.4309,41626.0
2019-11-14 13:40:00,46.7,46.72,46.66,46.72,39461.0,29.4309,29.4435,29.4057,29.4435,39461.0
2019-11-14 13:45:00,46.71,46.75,46.71,46.72,33896.0,29.4372,29.4624,29.4372,29.4435,33896.0
2019-11-14 13:50:00,46.72,46.73,46.68,46.69,40179.0,29.4435,29.4498,29.4183,29.4246,40179.0
2019-11-14 13:55:00,46.7,46.7,46.59,46.63,55036.0,29.4309,29.4309,29.3615,29.3867,55036.0
2019-11-14 14:00:00,46.62,46.68,46.6,46.65,36020.0,29.3804,29.4183,29.3678,29.3994,36020.0
2019-11-14 14:05:00,46.65,46.67,46.61,46.66,65031.0,29.3994,29.412,29.3741,29.4057,65031.0
2019-11-14 14:10:00,46.66,46.75,46.65,46.73,53991.0,29.4057,29.4624,29.3994,29.4498,53991.0
2019-11-14 14:15:00,46.73,46.74,46.66,46.69,85434.0,29.4498,29.4561,29.4057,29.4246,85434.0
2019-11-14 14:20:00,46.68,46.7,46.64,46.69,40701.0,29.4183,29.4309,29.393,29.4246,40701.0
2019-11-14 14:25:00,46.68,46.7,46.67,46.69,37620.0,29.4183,29.4309,29.412,29.4246,37620.0
2019-11-14 14:30:00,46.69,46.72,46.68,46.69,64855.0,29.4246,29.4435,29.4183,29.4246,64855.0
2019-11-14 14:35:00,46.69,46.73,46.67,46.71,50567.0,29.4246,29.4498,29.412,29.4372,50567.0
2019-11-14 14:40:00,46.72,46.73,46.67,46.7,116001.0,29.4435,29.4498,29.412,29.4309,116001.0
2019-11-14 14:45:00,46.69,46.75,46.69,46.75,41348.0,29.4246,29.4624,29.4246,29.4624,41348.0
2019-11-14 14:50:00,46.75,46.78,46.73,46.76,37482.0,29.4624,29.4813,29.4498,29.4687,37482.0
2019-11-14 14:55:00,46.76,46.79,46.75,46.77,37367.0,29.4687,29.4876,29.4624,29.475,37367.0
2019-11-14 15:00:00,46.77,46.78,46.73,46.75,54832.0,29.475,29.4813,29.4498,29.4624,54832.0
2019-11-14 15:05:00,46.76,46.79,46.74,46.78,72664.0,29.4687,29.4876,29.4561,29.4813,72664.0
2019-11-14 15:10:00,46.77,46.79,46.73,46.73,45824.0,29.475,29.4876,29.4498,29.4498,45824.0
2019-11-14 15:15:00,46.73,46.74,46.72,46.72,37727.0,29.4498,29.4561,29.4435,29.4435,37727.0
2019-11-14 15:20:00,46.73,46.73,46.71,46.73,74106.0,29.4498,29.4498,29.4372,29.4498,74106.0
2019-11-14 15:25:00,46.73,46.73,46.69,46.7,81743.0,29.4498,29.4498,29.4246,29.4309,81743.0
2019-11-14 15:30:00,46.7,46.71,46.68,46.69,94285.0,29.4309,29.4372,29.4183,29.4246,94285.0
2019-11-14 15:35:00,46.69,46.71,46.68,46.7,71789.0,29.4246,29.4372,29.4183,29.4309,71789.0
2019-11-14 15:40:00,46.7,46.71,46.66,46.67,154611.0,29.4309,29.4372,29.4057,29.412,154611.0
2019-11-14 15:45:00,46.66,46.69,46.64,46.66,110235.0,29.4057,29.4246,29.393,29.4057,110235.0
2019-11-14 15:50:00,46.66,46.67,46.62,46.64,199732.0,29.4057,29.412,29.3804,29.393,199732.0
2019-11-14 15:55:00,46.63,46.66,46.59,46.64,367194.0,29.3867,29.4057,29.3615,29.393,367194.0
2019-11-15 09:30:00,46.58,46.82,46.52,46.8,364950.0,29.3552,29.5065,29.3174,29.4939,364950.0
2019-11-15 09:35:00,46.79,47.06,46.77,46.96,172536.0,29.4876,29.6577,29.475,29.5947,172536.0
2019-11-15 09:40:00,46.96,47.05,46.96,47.0,95481.0,29.5947,29.6514,29.5947,29.6199,95481.0
2019-11-15 09:45:00,47.0,47.05,46.88,46.93,111093.0,29.6199,29.6514,29.5443,29.5758,111093.0
2019-11-15 09:50:00,46.93,47.0,46.93,46.95,77805.0,29.5758,29.6199,29.5758,29.5884,77805.0
2019-11-15 09:55:00,46.96,46.97,46.89,46.9,65943.0,29.5947,29.601,29.5506,29.5569,65943.0
2019-11-15 10:00:00,46.9,47.0,46.89,46.96,54986.0,29.5569,29.6199,29.5506,29.5947,54986.0
2019-11-15 10:05:00,46.95,47.01,46.95,46.99,52293.0,29.5884,29.6262,29.5884,29.6136,52293.0
2019-11-15 10:10:00,46.99,47.09,46.98,47.08,50643.0,29.6136,29.6766,29.6073,29.6703,50643.0
2019-11-15 10:15:00,47.08,47.15,47.07,47.12,61370.0,29.6703,29.7145,29.664,29.6956,61370.0
2019-11-15 10:20:00,47.12,47.18,47.1,47.1,59381.0,29.6956,29.7334,29.6829,29.6829,59381.0
2019-11-15 10:25:00,47.1,47.15,47.08,47.08,45623.0,29.6829,29.7145,29.6703,29.6703,45623.0
2019-11-15 10:30:00,47.09,47.12,47.07,47.07,71267.0,29.6766,29.6956,29.664,29.664,71267.0
2019-11-15 10:35:00,47.07,47.18,47.05,47.17,53692.0,29.664,29.7334,29.6514,29.7271,53692.0
2019-11-15 10:40:00,47.16,47.24,47.16,47.19,115441.0,29.7208,29.7712,29.7208,29.7397,115441.0
2019-11-15 10:45:00,47.2,47.2,47.08,47.16,92309.0,29.746,29.746,29.6703,29.7208,92309.0
2019-11-15 10:50:00,47.15,47.22,47.13,47.21,51253.0,29.7145,29.7586,29.7019,29.7523,51253.0
2019-11-15 10:55:00,47.21,47.27,47.18,47.23,55675.0,29.7523,29.7901,29.7334,29.7649,55675.0
2019-11-15 11:00:00,47.23,47.24,47.18,47.23,40440.0,29.7649,29.7712,29.7334,29.7649,40440.0
2019-11-15 11:05:00,47.22,47.28,47.22,47.28,60866.0,29.7586,29.7964,29.7586,29.7964,60866.0
2019-11-15 11:10:00,47.27,47.31,47.22,47.27,74086.0,29.7901,29.8153,29.7586,29.7901,74086.0
2019-11-15 11:15:00,47.27,47.32,47.25,47.27,52075.0,29.7901,29.8216,29.7775,29.7901,52075.0
2019-11-15 11:20:00,47.26,47.3,47.19,47.2,51516.0,29.7838,29.809,29.7397,29.746,51516.0
2019-11-15 11:25:00,47.2,47.28,47.18,47.27,34025.0,29.746,29.7964,29.7334,29.7901,34025.0
2019-11-15 11:30:00,47.27,47.32,47.19,47.31,169401.0,29.7901,29.8216,29.7397,29.8153,169401.0
2019-11-15 11:35:00,47.31,47.37,47.28,47.33,91429.0,29.8153,29.8531,29.7964,29.8279,91429.0
2019-11-15 11:40:00,47.33,47.34,47.28,47.32,52903.0,29.8279,29.8342,29.7964,29.8216,52903.0
2019-11-15 11:45:00,47.32,47.34,47.29,47.33,30219.0,29.8216,29.8342,29.8027,29.8279,30219.0
2019-11-15 11:50:00,47.33,47.37,47.33,47.37,34107.0,29.8279,29.8531,29.8279,29.8531,34107.0
2019-11-15 11:55:00,47.37,47.37,47.34,47.37,33045.0,29.8531,29.8531,29.8342,29.8531,33045.0
2019-11-15 12:00:00,47.37,47.39,47.36,47.39,36312.0,29.8531,29.8657,29.8468,29.8657,36312.0
2019-11-15 12:05:00,47.39,47.45,47.37,47.45,36981.0,29.8657,29.9035,29.8531,29.9035,36981.0
2019-11-15 12:10:00,47.45,47.46,47.39,47.4,47394.0,29.9035,29.9098,29.8657,29.872,47394.0
2019-11-15 12:15:00,47.4,47.42,47.35,47.38,37490.0,29.872,29.8846,29.8405,29.8594,37490.0
2019-11-15 12:20:00,47.37,47.4,47.37,47.39,24434.0,29.8531,29.872,29.8531,29.8657,24434.0
2019-11-15 12:25:00,47.4,47.41,47.38,47.39,29731.0,29.872,29.8783,29.8594,29.8657,29731.0
2019-11-15 12:30:00,47.39,47.42,47.38,47.4,26361.0,29.8657,29.8846,29.8594,29.872,26361.0
2019-11-15 12:35:00,47.4,47.41,47.36,47.39,36656.0,29.872,29.8783,29.8468,29.8657,36656.0
2019-11-15 12:40:00,47.39,47.42,47.38,47.41,51741.0,29.8657,29.8846,29.8594,29.8783,51741.0
2019-11-15 12:45:00,47.41,47.46,47.4,47.46,55321.0,29.8783,29.9098,29.872,29.9098,55321.0
2019-11-15 12:50:00,47.46,47.56,47.46,47.55,132753.0,29.9098,29.9728,29.9098,29.9665,132753.0
2019-11-15 12:55:00,47.55,47.57,47.5,47.5,62586.0,29.9665,29.9791,29.935,29.935,62586.0
2019-11-15 13:00:00,47.5,47.54,47.45,47.51,56748.0,29.935,29.9602,29.9035,29.9413,56748.0
2019-11-15 13:05:00,47.51,47.51,47.46,47.5,29539.0,29.9413,29.9413,29.9098,29.935,29539.0
2019-11-15 13:10:00,47.51,47.52,47.49,47.52,43705.0,29.9413,29.9476,29.9287,29.9476,43705.0
2019-11-15 13:15:00,47.53,47.57,47.51,47.55,61613.0,29.9539,29.9791,29.9413,29.9665,61613.0
2019-11-15 13:20:00,47.55,47.62,47.55,47.6,56454.0,29.9665,30.0107,29.9665,29.9981,56454.0
2019-11-15 13:25:00,47.6,47.61,47.56,47.57,28939.0,29.9981,30.0044,29.9728,29.9791,28939.0
2019-11-15 13:30:00,47.58,47.59,47.55,47.56,38856.0,29.9854,29.9917,29.9665,29.9728,38856.0
2019-11-15 13:35:00,47.56,47.59,47.54,47.59,46386.0,29.9728,29.9917,29.9602,29.9917,46386.0
2019-11-15 13:40:00,47.59,47.63,47.58,47.63,29070.0,29.9917,30.017,29.9854,30.017,29070.0
2019-11-15 13:45:00,47.63,47.65,47.62,47.64,72894.0,30.017,30.0296,30.0107,30.0233,72894.0
2019-11-15 13:50:00,47.65,47.66,47.64,47.66,39211.0,30.0296,30.0359,30.0233,30.0359,39211.0
2019-11-15 13:55:00,47.65,47.68,47.64,47.67,62270.0,30.0296,30.0485,30.0233,30.0422,62270.0
2019-11-15 14:00:00,47.67,47.69,47.66,47.69,143856.0,30.0422,30.0548,30.0359,30.0548,143856.0
2019-11-15 14:05:00,47.68,47.72,47.68,47.69,63781.0,30.0485,30.0737,30.0485,30.0548,63781.0
2019-11-15 14:10:00,47.69,47.73,47.67,47.69,83071.0,30.0548,30.08,30.0422,30.0548,83071.0
2019-11-15 14:15:00,47.69,47.69,47.64,47.68,64635.0,30.0548,30.0548,30.0233,30.0485,64635.0
2019-11-15 14:20:00,47.67,47.72,47.67,47.69,62242.0,30.0422,30.0737,30.0422,30.0548,62242.0
2019-11-15 14:25:00,47.69,47.72,47.69,47.69,87433.0,30.0548,30.0737,30.0548,30.0548,87433.0
2019-11-15 14:30:00,47.69,47.72,47.69,47.72,45418.0,30.0548,30.0737,30.0548,30.0737,45418.0
2019-11-15 14:35:00,47.72,47.73,47.69,47.72,56823.0,30.0737,30.08,30.0548,30.0737,56823.0
2019-11-15 14:40:00,47.72,47.75,47.71,47.74,48498.0,30.0737,30.0926,30.0674,30.0863,48498.0
2019-11-15 14:45:00,47.74,47.78,47.73,47.76,43447.0,30.0863,30.1115,30.08,30.0989,43447.0
2019-11-15 14:50:00,47.77,47.79,47.76,47.78,65948.0,30.1052,30.1178,30.0989,30.1115,65948.0
2019-11-15 14:55:00,47.78,47.79,47.74,47.79,50438.0,30.1115,30.1178,30.0863,30.1178,50438.0
2019-11-15 15:00:00,47.79,47.84,47.77,47.84,119424.0,30.1178,30.1493,30.1052,30.1493,119424.0
2019-11-15 15:05:00,47.84,47.89,47.83,47.89,84517.0,30.1493,30.1808,30.143,30.1808,84517.0
2019-11-15 15:10:00,47.89,47.89,47.85,47.88,63099.0,30.1808,30.1808,30.1556,30.1745,63099.0
2019-11-15 15:15:00,47.88,47.9,47.87,47.89,65138.0,30.1745,30.1871,30.1682,30.1808,65138.0
2019-11-15 15:20:00,47.9,47.9,47.82,47.89,139387.0,30.1871,30.1871,30.1367,30.1808,139387.0
2019-11-15 15:25:00,47.89,47.91,47.85,47.86,107483.0,30.1808,30.1934,30.1556,30.1619,107483.0
2019-11-15 15:30:00,47.87,47.88,47.76,47.79,132471.0,30.1682,30.1745,30.0989,30.1178,132471.0
2019-11-15 15:35:00,47.79,47.85,47.79,47.83,106720.0,30.1178,30.1556,30.1178,30.143,106720.0
2019-11-15 15:40:00,47.82,47.83,47.79,47.8,217278.0,30.1367,30.143,30.1178,30.1241,217278.0
2019-11-15 15:45:00,47.8,47.81,47.79,47.8,200891.0,30.1241,30.1304,30.1178,30.1241,200891.0
2019-11-15 15:50:00,47.8,47.94,47.8,47.9,237682.0,30.1241,30.2123,30.1241,30.1871,237682.0
2019-11-15 15:55:00,47.92,47.98,47.89,47.97,606787.0,30.1997,30.2375,30.1808,30.2312,606787.0
2019-11-18 09:30:00,47.97,47.99,47.76,47.88,294633.0,30.2312,30.2438,30.0989,30.1745,294633.0
2019-11-18 09:35:00,47.88,47.9,47.63,47.71,296744.0,30.1745,30.1871,30.017,30.0674,296744.0
2019-11-18 09:40:00,47.72,47.91,47.67,47.91,115312.0,30.0737,30.1934,30.0422,30.1934,115312.0
2019-11-18 09:45:00,47.9,47.95,47.8,47.88,115036.0,30.1871,30.2186,30.1241,30.1745,115036.0
2019-11-18 09:50:00,47.89,47.89,47.81,47.86,104291.0,30.1808,30.1808,30.1304,30.1619,104291.0
2019-11-18 09:55:00,47.85,47.96,47.83,47.96,159379.0,30.1556,30.2249,30.143,30.2249,159379.0
2019-11-18 10:00:00,47.96,48.11,47.91,48.1,181575.0,30.2249,30.3195,30.1934,30.3132,181575.0
2019-11-18 10:05:00,48.1,48.23,48.09,48.18,145112.0,30.3132,30.3951,30.3069,30.3636,145112.0
2019-11-18 10:10:00,48.18,48.18,48.1,48.12,75752.0,30.3636,30.3636,30.3132,30.3258,75752.0
2019-11-18 10:15:00,48.12,48.19,47.97,48.03,144802.0,30.3258,30.3699,30.2312,30.269,144802.0
2019-11-18 10:20:00,48.04,48.08,48.01,48.04,61551.0,30.2753,30.3006,30.2564,30.2753,61551.0
2019-11-18 10:25:00,48.04,48.07,48.03,48.05,50833.0,30.2753,30.2943,30.269,30.2816,50833.0
2019-11-18 10:30:00,48.05,48.07,47.95,48.05,98512.0,30.2816,30.2943,30.2186,30.2816,98512.0
2019-11-18 10:35:00,48.06,48.06,47.99,48.02,44929.0,30.2879,30.2879,30.2438,30.2627,44929.0
2019-11-18 10:40:00,48.02,48.09,48.0,48.05,66620.0,30.2627,30.3069,30.2501,30.2816,66620.0
2019-11-18 10:45:00,48.05,48.15,48.03,48.15,98717.0,30.2816,30.3447,30.269,30.3447,98717.0
2019-11-18 10:50:00,48.14,48.3,48.14,48.19,143038.0,30.3384,30.4392,30.3384,30.3699,143038.0
2019-11-18 10:55:00,48.19,48.33,48.17,48.33,114711.0,30.3699,30.4581,30.3573,30.4581,114711.0
2019-11-18 11:00:00,48.33,48.38,48.27,48.28,96746.0,30.4581,30.4896,30.4203,30.4266,96746.0
2019-11-18 11:05:00,48.29,48.29,48.19,48.25,77784.0,30.4329,30.4329,30.3699,30.4077,77784.0
2019-11-18 11:10:00,48.25,48.37,48.24,48.33,101520.0,30.4077,30.4833,30.4014,30.4581,101520.0
2019-11-18 11:15:00,48.33,48.34,48.25,48.34,89948.0,30.4581,30.4644,30.4077,30.4644,89948.0
2019-11-18 11:20:00,48.33,48.35,48.23,48.27,74644.0,30.4581,30.4707,30.3951,30.4203,74644.0
2019-11-18 11:25:00,48.27,48.3,48.2,48.27,72643.0,30.4203,30.4392,30.3762,30.4203,72643.0
2019-11-18 11:30:00,48.26,48.31,48.25,48.3,91140.0,30.414,30.4455,30.4077,30.4392,91140.0
2019-11-18 11:35:00,48.29,48.33,48.28,48.29,98903.0,30.4329,30.4581,30.4266,30.4329,98903.0
2019-11-18 11:40:00,48.3,48.31,48.22,48.31,135584.0,30.4392,30.4455,30.3888,30.4455,135584.0
2019-11-18 11:45:00,48.31,48.42,48.3,48.4,75073.0,30.4455,30.5148,30.4392,30.5022,75073.0
2019-11-18 11:50:00,48.39,48.48,48.39,48.48,54444.0,30.4959,30.5526,30.4959,30.5526,54444.0
2019-11-18 11:55:00,48.48,48.48,48.41,48.46,87921.0,30.5526,30.5526,30.5085,30.54,87921.0
2019-11-18 12:00:00,48.46,48.52,48.42,48.5,281730.0,30.54,30.5778,30.5148,30.5652,281730.0
2019-11-18 12:05:00,48.5,48.51,48.48,48.49,88021.0,30.5652,30.5715,30.5526,30.5589,88021.0
2019-11-18 12:10:00,48.48,48.51,48.45,48.46,94370.0,30.5526,30.5715,30.5337,30.54,94370.0
2019-11-18 12:15:00,48.46,48.5,48.42,48.47,71466.0,30.54,30.5652,30.5148,30.5463,71466.0
2019-11-18 12:20:00,48.47,48.48,48.43,48.45,66538.0,30.5463,30.5526,30.5211,30.5337,66538.0
2019-11-18 12:25:00,48.45,48.48,48.41,48.41,81807.0,30.5337,30.5526,30.5085,30.5085,81807.0
2019-11-18 12:30:00,48.4,48.44,48.39,48.42,60403.0,30.5022,30.5274,30.4959,30.5148,60403.0
2019-11-18 12:35:00,48.42,48.48,48.41,48.47,43901.0,30.5148,30.5526,30.5085,30.5463,43901.0
2019-11-18 12:40:00,48.46,48.51,48.43,48.45,57955.0,30.54,30.5715,30.5211,30.5337,57955.0
2019-11-18 12:45:00,48.44,48.44,48.39,48.41,69405.0,30.5274,30.5274,30.4959,30.5085,69405.0
2019-11-18 12:50:00,48.41,48.47,48.39,48.47,41330.0,30.5085,30.5463,30.4959,30.5463,41330.0
2019-11-18 12:55:00,48.47,48.55,48.46,48.55,44563.0,30.5463,30.5968,30.54,30.5968,44563.0
2019-11-18 13:00:00,48.55,48.6,48.45,48.48,123922.0,30.5968,30.6283,30.5337,30.5526,123922.0
2019-11-18 13:05:00,48.48,48.51,48.38,48.43,340463.0,30.5526,30.5715,30.4896,30.5211,340463.0
2019-11-18 13:10:00,48.45,48.54,48.41,48.48,81493.0,30.5337,30.5904,30.5085,30.5526,81493.0
2019-11-18 13:15:00,48.48,48.5,48.4,48.42,89515.0,30.5526,30.5652,30.5022,30.5148,89515.0
2019-11-18 13:20:00,48.41,48.45,48.39,48.45,52558.0,30.5085,30.5337,30.4959,30.5337,52558.0
2019-11-18 13:25:00,48.45,48.48,48.41,48.47,61807.0,30.5337,30.5526,30.5085,30.5463,61807.0
2019-11-18 13:30:00,48.46,48.47,48.43,48.47,49205.0,30.54,30.5463,30.5211,30.5463,49205.0
2019-11-18 13:35:00,48.47,48.53,48.45,48.51,61765.0,30.5463,30.5841,30.5337,30.5715,61765.0
2019-11-18 13:40:00,48.51,48.58,48.5,48.55,50805.0,30.5715,30.6157,30.5652,30.5968,50805.0
2019-11-18 13:45:00,48.54,48.56,48.5,48.56,88252.0,30.5904,30.6031,30.5652,30.6031,88252.0
2019-11-18 13:50:00,48.57,48.57,48.53,48.54,47000.0,30.6094,30.6094,30.5841,30.5904,47000.0
2019-11-18 13:55:00,48.54,48.54,48.48,48.48,53046.0,30.5904,30.5904,30.5526,30.5526,53046.0
2019-11-18 14:00:00,48.48,48.49,48.39,48.43,308287.0,30.5526,30.5589,30.4959,30.5211,308287.0
2019-11-18 14:05:00,48.42,48.53,48.41,48.52,139781.0,30.5148,30.5841,30.5085,30.5778,139781.0
2019-11-18 14:10:00,48.51,48.53,48.48,48.5,62102.0,30.5715,30.5841,30.5526,30.5652,62102.0
2019-11-18 14:15:00,48.5,48.53,48.48,48.5,45288.0,30.5652,30.5841,30.5526,30.5652,45288.0
2019-11-18 14:20:00,48.51,48.51,48.46,48.48,66873.0,30.5715,30.5715,30.54,30.5526,66873.0
2019-11-18 14:25:00,48.49,48.51,48.46,48.48,69633.0,30.5589,30.5715,30.54,30.5526,69633.0
2019-11-18 14:30:00,48.48,48.52,48.45,48.52,62020.0,30.5526,30.5778,30.5337,30.5778,62020.0
2019-11-18 14:35:00,48.52,48.53,48.49,48.51,63147.0,30.5778,30.5841,30.5589,30.5715,63147.0
2019-11-18 14:40:00,48.51,48.51,48.43,48.44,224575.0,30.5715,30.5715,30.5211,30.5274,224575.0
2019-11-18 14:45:00,48.43,48.44,48.37,48.38,494307.0,30.5211,30.5274,30.4833,30.4896,494307.0
2019-11-18 14:50:00,48.37,48.41,48.36,48.41,102922.0,30.4833,30.5085,30.477,30.5085,102922.0
2019-11-18 14:55:00,48.41,48.45,48.4,48.45,91344.0,30.5085,30.5337,30.5022,30.5337,91344.0
2019-11-18 15:00:00,48.45,48.49,48.39,48.43,464240.0,30.5337,30.5589,30.4959,30.5211,464240.0
2019-11-18 15:05:00,48.42,48.44,48.39,48.44,81333.0,30.5148,30.5274,30.4959,30.5274,81333.0
2019-11-18 15:10:00,48.43,48.44,48.4,48.44,49634.0,30.5211,30.5274,30.5022,30.5274,49634.0
2019-11-18 15:15:00,48.44,48.44,48.37,48.39,114432.0,30.5274,30.5274,30.4833,30.4959,114432.0
2019-11-18 15:20:00,48.39,48.45,48.37,48.44,80214.0,30.4959,30.5337,30.4833,30.5274,80214.0
2019-11-18 15:25:00,48.43,48.52,48.42,48.51,137127.0,30.5211,30.5778,30.5148,30.5715,137127.0
2019-11-18 15:30:00,48.5,48.52,48.42,48.43,137098.0,30.5652,30.5778,30.5148,30.5211,137098.0
2019-11-18 15:35:00,48.43,48.43,48.38,48.4,140334.0,30.5211,30.5211,30.4896,30.5022,140334.0
2019-11-18 15:40:00,48.41,48.41,48.37,48.38,147086.0,30.5085,30.5085,30.4833,30.4896,147086.0
2019-11-18 15:45:00,48.38,48.38,48.34,48.36,149829.0,30.4896,30.4896,30.4644,30.477,149829.0
2019-11-18 15:50:00,48.36,48.36,48.3,48.3,240501.0,30.477,30.477,30.4392,30.4392,240501.0
2019-11-18 15:55:00,48.31,48.35,48.28,48.33,378999.0,30.4455,30.4707,30.4266,30.4581,378999.0
2019-11-19 09:30:00,48.36,48.47,48.26,48.4,214506.0,30.477,30.5463,30.414,30.5022,214506.0
2019-11-19 09:35:00,48.39,48.39,48.06,48.07,111838.0,30.4959,30.4959,30.2879,30.2943,111838.0
2019-11-19 09:40:00,48.08,48.16,48.05,48.15,84930.0,30.3006,30.351,30.2816,30.3447,84930.0
2019-11-19 09:45:00,48.15,48.24,48.13,48.24,64397.0,30.3447,30.4014,30.3321,30.4014,64397.0
2019-11-19 09:50:00,48.23,48.26,48.21,48.26,78435.0,30.3951,30.414,30.3825,30.414,78435.0
2019-11-19 09:55:00,48.27,48.33,48.26,48.27,70042.0,30.4203,30.4581,30.414,30.4203,70042.0
2019-11-19 10:00:00,48.28,48.32,48.25,48.27,77491.0,30.4266,30.4518,30.4077,30.4203,77491.0
2019-11-19 10:05:00,48.27,48.31,48.24,48.28,59572.0,30.4203,30.4455,30.4014,30.4266,59572.0
2019-11-19 10:10:00,48.28,48.31,48.18,48.2,150807.0,30.4266,30.4455,30.3636,30.3762,150807.0
2019-11-19 10:15:00,48.19,48.2,47.64,47.67,373540.0,30.3699,30.3762,30.0233,30.0422,373540.0
2019-11-19 10:20:00,47.67,47.71,47.41,47.45,317505.0,30.0422,30.0674,29.8783,29.9035,317505.0
2019-11-19 10:25:00,47.46,47.52,47.11,47.15,332156.0,29.9098,29.9476,29.6892,29.7145,332156.0
2019-11-19 10:30:00,47.14,47.33,47.01,47.2,246891.0,29.7082,29.8279,29.6262,29.746,246891.0
2019-11-19 10:35:00,47.21,47.22,47.12,47.18,192330.0,29.7523,29.7586,29.6956,29.7334,192330.0
2019-11-19 10:40:00,47.17,47.2,47.08,47.2,110140.0,29.7271,29.746,29.6703,29.746,110140.0
2019-11-19 10:45:00,47.19,47.36,47.18,47.3,132177.0,29.7397,29.8468,29.7334,29.809,132177.0
2019-11-19 10:50:00,47.31,47.44,47.31,47.41,99555.0,29.8153,29.8972,29.8153,29.8783,99555.0
2019-11-19 10:55:00,47.42,47.49,47.4,47.48,179926.0,29.8846,29.9287,29.872,29.9224,179926.0
2019-11-19 11:00:00,47.48,47.52,47.43,47.45,138452.0,29.9224,29.9476,29.8909,29.9035,138452.0
2019-11-19 11:05:00,47.44,47.48,47.38,47.44,112435.0,29.8972,29.9224,29.8594,29.8972,112435.0
2019-11-19 11:10:00,47.44,47.46,47.37,47.44,85582.0,29.8972,29.9098,29.8531,29.8972,85582.0
2019-11-19 11:15:00,47.43,47.48,47.41,47.43,86135.0,29.8909,29.9224,29.8783,29.8909,86135.0
2019-11-19 11:20:00,47.42,47.44,47.34,47.34,77757.0,29.8846,29.8972,29.8342,29.8342,77757.0
2019-11-19 11:25:00,47.34,47.35,47.27,47.33,54621.0,29.8342,29.8405,29.7901,29.8279,54621.0
2019-11-19 11:30:00,47.33,47.34,47.27,47.29,51903.0,29.8279,29.8342,29.7901,29.8027,51903.0
2019-11-19 11:35:00,47.3,47.32,47.26,47.29,54453.0,29.809,29.8216,29.7838,29.8027,54453.0
2019-11-19 11:40:00,47.3,47.36,47.28,47.32,71285.0,29.809,29.8468,29.7964,29.8216,71285.0
2019-11-19 11:45:00,47.33,47.34,47.29,47.29,64265.0,29.8279,29.8342,29.8027,29.8027,64265.0
2019-11-19 11:50:00,47.3,47.31,47.24,47.27,71939.0,29.809,29.8153,29.7712,29.7901,71939.0
2019-11-19 11:55:00,47.27,47.37,47.27,47.37,72076.0,29.7901,29.8531,29.7901,29.8531,72076.0
2019-11-19 12:00:00,47.36,47.36,47.3,47.32,72225.0,29.8468,29.8468,29.809,29.8216,72225.0
2019-11-19 12:05:00,47.32,47.32,47.25,47.27,53990.0,29.8216,29.8216,29.7775,29.7901,53990.0
2019-11-19 12:10:00,47.28,47.35,47.27,47.34,46502.0,29.7964,29.8405,29.7901,29.8342,46502.0
2019-11-19 12:15:00,47.34,47.37,47.33,47.34,60260.0,29.8342,29.8531,29.8279,29.8342,60260.0
2019-11-19 12:20:00,47.34,47.35,47.28,47.31,55514.0,29.8342,29.8405,29.7964,29.8153,55514.0
2019-11-19 12:25:00,47.31,47.31,47.28,47.28,59906.0,29.8153,29.8153,29.7964,29.7964,59906.0
2019-11-19 12:30:00,47.28,47.29,47.25,47.28,54074.0,29.7964,29.8027,29.7775,29.7964,54074.0
2019-11-19 12:35:00,47.29,47.32,47.27,47.31,54582.0,29.8027,29.8216,29.7901,29.8153,54582.0
2019-11-19 12:40:00,47.3,47.35,47.27,47.34,77756.0,29.809,29.8405,29.7901,29.8342,77756.0
2019-11-19 12:45:00,47.34,47.38,47.33,47.37,36765.0,29.8342,29.8594,29.8279,29.8531,36765.0
2019-11-19 12:50:00,47.37,47.38,47.35,47.38,38213.0,29.8531,29.8594,29.8405,29.8594,38213.0
2019-11-19 12:55:00,47.38,47.39,47.37,47.37,26472.0,29.8594,29.8657,29.8531,29.8531,26472.0
2019-11-19 13:00:00,47.37,47.47,47.37,47.46,47646.0,29.8531,29.9161,29.8531,29.9098,47646.0
2019-11-19 13:05:00,47.46,47.5,47.44,47.46,48762.0,29.9098,29.935,29.8972,29.9098,48762.0
2019-11-19 13:10:00,47.47,47.54,47.45,47.54,52222.0,29.9161,29.9602,29.9035,29.9602,52222.0
2019-11-19 13:15:00,47.54,47.54,47.45,47.45,88310.0,29.9602,29.9602,29.9035,29.9035,88310.0
2019-11-19 13:20:00,47.45,47.46,47.33,47.34,101174.0,29.9035,29.9098,29.8279,29.8342,101174.0
2019-11-19 13:25:00,47.35,47.36,47.33,47.33,30701.0,29.8405,29.8468,29.8279,29.8279,30701.0
2019-11-19 13:30:00,47.33,47.35,47.33,47.34,31752.0,29.8279,29.8405,29.8279,29.8342,31752.0
2019-11-19 13:35:00,47.34,47.34,47.29,47.29,37069.0,29.8342,29.8342,29.8027,29.8027,37069.0
2019-11-19 13:40:00,47.29,47.3,47.22,47.23,71055.0,29.8027,29.809,29.7586,29.7649,71055.0
2019-11-19 13:45:00,47.23,47.24,47.2,47.21,101346.0,29.7649,29.7712,29.746,29.7523,101346.0
2019-11-19 13:50:00,47.22,47.28,47.21,47.25,37929.0,29.7586,29.7964,29.7523,29.7775,37929.0
2019-11-19 13:55:00,47.25,47.25,47.22,47.23,53241.0,29.7775,29.7775,29.7586,29.7649,53241.0
2019-11-19 14:00:00,47.23,47.27,47.21,47.22,44993.0,29.7649,29.7901,29.7523,29.7586,44993.0
2019-11-19 14:05:00,47.21,47.26,47.14,47.15,99936.0,29.7523,29.7838,29.7082,29.7145,99936.0
2019-11-19 14:10:00,47.15,47.19,47.11,47.14,148428.0,29.7145,29.7397,29.6892,29.7082,148428.0
2019-11-19 14:15:00,47.14,47.21,47.13,47.2,93711.0,29.7082,29.7523,29.7019,29.746,93711.0
2019-11-19 14:20:00,47.2,47.21,47.17,47.21,55990.0,29.746,29.7523,29.7271,29.7523,55990.0
2019-11-19 14:25:00,47.21,47.25,47.2,47.25,70138.0,29.7523,29.7775,29.746,29.7775,70138.0
2019-11-19 14:30:00,47.25,47.26,47.22,47.23,57273.0,29.7775,29.7838,29.7586,29.7649,57273.0
2019-11-19 14:35:00,47.24,47.24,47.22,47.22,40668.0,29.7712,29.7712,29.7586,29.7586,40668.0
2019-11-19 14:40:00,47.22,47.23,47.16,47.18,68423.0,29.7586,29.7649,29.7208,29.7334,68423.0
2019-11-19 14:45:00,47.17,47.18,47.13,47.13,68780.0,29.7271,29.7334,29.7019,29.7019,68780.0
2019-11-19 14:50:00,47.13,47.14,47.04,47.05,109807.0,29.7019,29.7082,29.6451,29.6514,109807.0
2019-11-19 14:55:00,47.04,47.04,47.01,47.02,64328.0,29.6451,29.6451,29.6262,29.6325,64328.0
2019-11-19 15:00:00,47.01,47.03,46.9,46.91,205800.0,29.6262,29.6388,29.5569,29.5632,205800.0
2019-11-19 15:05:00,46.91,46.97,46.88,46.95,108745.0,29.5632,29.601,29.5443,29.5884,108745.0
2019-11-19 15:10:00,46.95,47.0,46.94,46.96,70756.0,29.5884,29.6199,29.5821,29.5947,70756.0
2019-11-19 15:15:00,46.97,47.02,46.93,47.02,99626.0,29.601,29.6325,29.5758,29.6325,99626.0
2019-11-19 15:20:00,47.02,47.06,47.01,47.03,100552.0,29.6325,29.6577,29.6262,29.6388,100552.0
2019-11-19 15:25:00,47.02,47.03,47.0,47.01,74087.0,29.6325,29.6388,29.6199,29.6262,74087.0
2019-11-19 15:30:00,47.0,47.02,46.95,47.0,133157.0,29.6199,29.6325,29.5884,29.6199,133157.0
2019-11-19 15:35:00,47.0,47.04,46.98,47.04,117375.0,29.6199,29.6451,29.6073,29.6451,117375.0
2019-11-19 15:40:00,47.04,47.08,46.97,46.97,110751.0,29.6451,29.6703,29.601,29.601,110751.0
2019-11-19 15:45:00,46.97,46.98,46.9,46.92,118495.0,29.601,29.6073,29.5569,29.5695,118495.0
2019-11-19 15:50:00,46.93,46.97,46.9,46.95,207932.0,29.5758,29.601,29.5569,29.5884,207932.0
2019-11-19 15:55:00,46.94,46.97,46.9,46.94,392475.0,29.5821,29.601,29.5569,29.5821,392475.0
2019-11-20 09:30:00,46.79,47.36,46.64,47.36,277194.0,29.4876,29.8468,29.393,29.8468,277194.0
2019-11-20 09:35:00,47.35,47.35,47.06,47.16,65012.0,29.8405,29.8405,29.6577,29.7208,65012.0
2019-11-20 09:40:00,47.15,47.19,47.09,47.1,109596.0,29.7145,29.7397,29.6766,29.6829,109596.0
2019-11-20 09:45:00,47.09,47.17,47.05,47.14,98452.0,29.6766,29.7271,29.6514,29.7082,98452.0
2019-11-20 09:50:00,47.15,47.16,47.08,47.16,75146.0,29.7145,29.7208,29.6703,29.7208,75146.0
2019-11-20 09:55:00,47.16,47.36,47.14,47.35,84084.0,29.7208,29.8468,29.7082,29.8405,84084.0
2019-11-20 10:00:00,47.34,47.37,47.28,47.36,91177.0,29.8342,29.8531,29.7964,29.8468,91177.0
2019-11-20 10:05:00,47.37,47.45,47.33,47.44,75975.0,29.8531,29.9035,29.8279,29.8972,75975.0
2019-11-20 10:10:00,47.45,47.52,47.4,47.49,79439.0,29.9035,29.9476,29.872,29.9287,79439.0
2019-11-20 10:15:00,47.49,47.49,47.25,47.31,100809.0,29.9287,29.9287,29.7775,29.8153,100809.0
2019-11-20 10:20:00,47.31,47.33,47.24,47.3,63466.0,29.8153,29.8279,29.7712,29.809,63466.0
2019-11-20 10:25:00,47.29,47.35,47.26,47.35,75132.0,29.8027,29.8405,29.7838,29.8405,75132.0
2019-11-20 10:30:00,47.35,47.47,47.35,47.46,57341.0,29.8405,29.9161,29.8405,29.9098,57341.0
2019-11-20 10:35:00,47.46,47.51,47.41,47.48,106199.0,29.9098,29.9413,29.8783,29.9224,106199.0
2019-11-20 10:40:00,47.48,47.57,47.45,47.54,98088.0,29.9224,29.9791,29.9035,29.9602,98088.0
2019-11-20 10:45:00,47.54,47.71,47.53,47.68,80985.0,29.9602,30.0674,29.9539,30.0485,80985.0
2019-11-20 10:50:00,47.67,47.69,47.62,47.67,61676.0,30.0422,30.0548,30.0107,30.0422,61676.0
2019-11-20 10:55:00,47.67,47.69,47.63,47.69,71824.0,30.0422,30.0548,30.017,30.0548,71824.0
2019-11-20 11:00:00,47.69,47.69,47.56,47.56,90970.0,30.0548,30.0548,29.9728,29.9728,90970.0
2019-11-20 11:05:00,47.57,47.7,47.48,47.7,193817.0,29.9791,30.0611,29.9224,30.0611,193817.0
2019-11-20 11:10:00,47.7,47.76,47.65,47.66,107920.0,30.0611,30.0989,30.0296,30.0359,107920.0
2019-11-20 11:15:00,47.65,47.7,47.63,47.7,49868.0,30.0296,30.0611,30.017,30.0611,49868.0
2019-11-20 11:20:00,47.7,47.74,47.68,47.73,126415.0,30.0611,30.0863,30.0485,30.08,126415.0
2019-11-20 11:25:00,47.72,47.78,47.7,47.71,115878.0,30.0737,30.1115,30.0611,30.0674,115878.0
2019-11-20 11:30:00,47.72,47.78,47.7,47.77,151081.0,30.0737,30.1115,30.0611,30.1052,151081.0
2019-11-20 11:35:00,47.76,47.78,47.73,47.78,97649.0,30.0989,30.1115,30.08,30.1115,97649.0
2019-11-20 11:40:00,47.78,47.85,47.78,47.85,87156.0,30.1115,30.1556,30.1115,30.1556,87156.0
2019-11-20 11:45:00,47.86,49.86,47.83,48.36,2082065.0,30.1619,31.4223,30.143,30.477,2082065.0
2019-11-20 11:50:00,48.32,49.24,48.32,49.1,714631.0,30.4518,31.0316,30.4518,30.9434,714631.0
2019-11-20 11:55:00,49.09,49.19,48.51,48.6,522299.0,30.9371,31.0001,30.5715,30.6283,522299.0
2019-11-20 12:00:00,48.62,48.68,48.25,48.42,377660.0,30.6409,30.6787,30.4077,30.5148,377660.0
2019-11-20 12:05:00,48.43,48.5,48.33,48.46,147611.0,30.5211,30.5652,30.4581,30.54,147611.0
2019-11-20 12:10:00,48.46,48.53,48.38,48.4,98910.0,30.54,30.5841,30.4896,30.5022,98910.0
2019-11-20 12:15:00,48.4,48.41,48.15,48.28,358099.0,30.5022,30.5085,30.3447,30.4266,358099.0
2019-11-20 12:20:00,48.28,48.4,48.15,48.35,202446.0,30.4266,30.5022,30.3447,30.4707,202446.0
2019-11-20 12:25:00,48.33,48.37,48.18,48.34,347595.0,30.4581,30.4833,30.3636,30.4644,347595.0
2019-11-20 12:30:00,48.34,48.5,48.32,48.5,76747.0,30.4644,30.5652,30.4518,30.5652,76747.0
2019-11-20 12:35:00,48.49,48.51,48.39,48.5,170088.0,30.5589,30.5715,30.4959,30.5652,170088.0
2019-11-20 12:40:00,48.49,48.53,48.38,48.5,213065.0,30.5589,30.5841,30.4896,30.5652,213065.0
2019-11-20 12:45:00,48.5,48.53,48.43,48.5,61841.0,30.5652,30.5841,30.5211,30.5652,61841.0
2019-11-20 12:50:00,48.5,48.51,48.37,48.41,91794.0,30.5652,30.5715,30.4833,30.5085,91794.0
2019-11-20 12:55:00,48.41,48.41,48.28,48.35,142778.0,30.5085,30.5085,30.4266,30.4707,142778.0
2019-11-20 13:00:00,48.36,48.38,48.25,48.26,87454.0,30.477,30.4896,30.4077,30.414,87454.0
2019-11-20 13:05:00,48.25,48.35,48.25,48.32,69004.0,30.4077,30.4707,30.4077,30.4518,69004.0
2019-11-20 13:10:00,48.31,48.44,48.29,48.41,126607.0,30.4455,30.5274,30.4329,30.5085,126607.0
2019-11-20 13:15:00,48.42,48.45,48.36,48.38,94208.0,30.5148,30.5337,30.477,30.4896,94208.0
2019-11-20 13:20:00,48.39,48.48,48.37,48.45,113931.0,30.4959,30.5526,30.4833,30.5337,113931.0
2019-11-20 13:25:00,48.45,48.66,48.45,48.57,99595.0,30.5337,30.6661,30.5337,30.6094,99595.0
2019-11-20 13:30:00,48.56,48.59,48.53,48.55,66183.0,30.6031,30.622,30.5841,30.5968,66183.0
2019-11-20 13:35:00,48.56,48.57,48.41,48.45,86230.0,30.6031,30.6094,30.5085,30.5337,86230.0
2019-11-20 13:40:00,48.44,48.47,48.42,48.42,41339.0,30.5274,30.5463,30.5148,30.5148,41339.0
2019-11-20 13:45:00,48.43,48.53,48.43,48.51,50826.0,30.5211,30.5841,30.5211,30.5715,50826.0
2019-11-20 13:50:00,48.5,48.55,48.38,48.5,91336.0,30.5652,30.5968,30.4896,30.5652,91336.0
2019-11-20 13:55:00,48.49,48.5,48.44,48.48,62890.0,30.5589,30.5652,30.5274,30.5526,62890.0
2019-11-20 14:00:00,48.48,48.52,48.43,48.46,62255.0,30.5526,30.5778,30.5211,30.54,62255.0
2019-11-20 14:05:00,48.47,48.53,48.45,48.51,44346.0,30.5463,30.5841,30.5337,30.5715,44346.0
2019-11-20 14:10:00,48.51,48.55,48.48,48.52,77545.0,30.5715,30.5968,30.5526,30.5778,77545.0
2019-11-20 14:15:00,48.53,48.6,48.52,48.59,103984.0,30.5841,30.6283,30.5778,30.622,103984.0
2019-11-20 14:20:00,48.6,48.7,48.59,48.7,169627.0,30.6283,30.6913,30.622,30.6913,169627.0
2019-11-20 14:25:00,48.7,48.95,48.69,48.94,221852.0,30.6913,30.8488,30.685,30.8425,221852.0
2019-11-20 14:30:00,48.93,48.95,48.8,48.86,208168.0,30.8362,30.8488,30.7543,30.7921,208168.0
2019-11-20 14:35:00,48.87,48.87,48.69,48.7,138527.0,30.7984,30.7984,30.685,30.6913,138527.0
2019-11-20 14:40:00,48.7,48.79,48.67,48.78,95069.0,30.6913,30.748,30.6724,30.7417,95069.0
2019-11-20 14:45:00,48.77,48.82,48.73,48.78,79078.0,30.7354,30.7669,30.7102,30.7417,79078.0
2019-11-20 14:50:00,48.77,48.82,48.68,48.7,88910.0,30.7354,30.7669,30.6787,30.6913,88910.0
2019-11-20 14:55:00,48.71,48.75,48.67,48.71,54431.0,30.6976,30.7228,30.6724,30.6976,54431.0
2019-11-20 15:00:00,48.71,48.76,48.7,48.75,66276.0,30.6976,30.7291,30.6913,30.7228,66276.0
2019-11-20 15:05:00,48.75,48.81,48.74,48.78,87242.0,30.7228,30.7606,30.7165,30.7417,87242.0
2019-11-20 15:10:00,48.78,48.83,48.77,48.83,121177.0,30.7417,30.7732,30.7354,30.7732,121177.0
2019-11-20 15:15:00,48.82,48.86,48.81,48.85,128989.0,30.7669,30.7921,30.7606,30.7858,128989.0
2019-11-20 15:20:00,48.86,48.86,48.71,48.77,113141.0,30.7921,30.7921,30.6976,30.7354,113141.0
2019-11-20 15:25:00,48.77,48.79,48.75,48.76,80981.0,30.7354,30.748,30.7228,30.7291,80981.0
2019-11-20 15:30:00,48.76,48.77,48.72,48.75,89428.0,30.7291,30.7354,30.7039,30.7228,89428.0
2019-11-20 15:35:00,48.75,48.75,48.52,48.53,218637.0,30.7228,30.7228,30.5778,30.5841,218637.0
2019-11-20 15:40:00,48.53,48.57,48.51,48.52,185152.0,30.5841,30.6094,30.5715,30.5778,185152.0
2019-11-20 15:45:00,48.52,48.55,48.48,48.5,205342.0,30.5778,30.5968,30.5526,30.5652,205342.0
2019-11-20 15:50:00,48.49,48.55,48.44,48.5,235906.0,30.5589,30.5968,30.5274,30.5652,235906.0
2019-11-20 15:55:00,48.49,48.53,48.42,48.45,566989.0,30.5589,30.5841,30.5148,30.5337,566989.0
2019-11-21 09:30:00,48.44,48.58,48.16,48.22,284045.0,30.5274,30.6157,30.351,30.3888,284045.0
2019-11-21 09:35:00,48.23,48.52,48.1,48.47,211484.0,30.3951,30.5778,30.3132,30.5463,211484.0
2019-11-21 09:40:00,48.46,48.56,48.37,48.5,119212.0,30.54,30.6031,30.4833,30.5652,119212.0
2019-11-21 09:45:00,48.5,48.61,48.43,48.46,106366.0,30.5652,30.6346,30.5211,30.54,106366.0
2019-11-21 09:50:00,48.46,48.53,48.42,48.44,76435.0,30.54,30.5841,30.5148,30.5274,76435.0
2019-11-21 09:55:00,48.43,48.53,48.41,48.48,72309.0,30.5211,30.5841,30.5085,30.5526,72309.0
2019-11-21 10:00:00,48.48,48.5,48.37,48.5,63351.0,30.5526,30.5652,30.4833,30.5652,63351.0
2019-11-21 10:05:00,48.5,48.6,48.46,48.59,103248.0,30.5652,30.6283,30.54,30.622,103248.0
2019-11-21 10:10:00,48.58,48.62,48.29,48.29,108166.0,30.6157,30.6409,30.4329,30.4329,108166.0
2019-11-21 10:15:00,48.29,48.35,48.2,48.29,61688.0,30.4329,30.4707,30.3762,30.4329,61688.0
2019-11-21 10:20:00,48.28,48.37,48.26,48.35,58749.0,30.4266,30.4833,30.414,30.4707,58749.0
2019-11-21 10:25:00,48.35,48.35,48.27,48.27,103135.0,30.4707,30.4707,30.4203,30.4203,103135.0
2019-11-21 10:30:00,48.28,48.35,48.24,48.33,108463.0,30.4266,30.4707,30.4014,30.4581,108463.0
2019-11-21 10:35:00,48.33,48.35,48.24,48.34,68861.0,30.4581,30.4707,30.4014,30.4644,68861.0
2019-11-21 10:40:00,48.35,48.39,48.33,48.37,81370.0,30.4707,30.4959,30.4581,30.4833,81370.0
2019-11-21 10:45:00,48.37,48.43,48.36,48.4,90034.0,30.4833,30.5211,30.477,30.5022,90034.0
2019-11-21 10:50:00,48.41,48.49,48.41,48.48,74715.0,30.5085,30.5589,30.5085,30.5526,74715.0
2019-11-21 10:55:00,48.49,48.51,48.45,48.48,67817.0,30.5589,30.5715,30.5337,30.5526,67817.0
2019-11-21 11:00:00,48.48,48.49,48.42,48.45,61510.0,30.5526,30.5589,30.5148,30.5337,61510.0
2019-11-21 11:05:00,48.45,48.46,48.38,48.41,62854.0,30.5337,30.54,30.4896,30.5085,62854.0
2019-11-21 11:10:00,48.41,48.42,48.37,48.4,53022.0,30.5085,30.5148,30.4833,30.5022,53022.0
2019-11-21 11:15:00,48.4,48.41,48.37,48.4,47031.0,30.5022,30.5085,30.4833,30.5022,47031.0
2019-11-21 11:20:00,48.41,48.52,48.4,48.51,45612.0,30.5085,30.5778,30.5022,30.5715,45612.0
2019-11-21 11:25:00,48.51,48.53,48.46,48.46,72271.0,30.5715,30.5841,30.54,30.54,72271.0
2019-11-21 11:30:00,48.47,48.56,48.46,48.49,79867.0,30.5463,30.6031,30.54,30.5589,79867.0
2019-11-21 11:35:00,48.49,48.5,48.43,48.46,55534.0,30.5589,30.5652,30.5211,30.54,55534.0
2019-11-21 11:40:00,48.47,48.48,48.42,48.48,45342.0,30.5463,30.5526,30.5148,30.5526,45342.0
2019-11-21 11:45:00,48.48,48.55,48.47,48.53,39206.0,30.5526,30.5968,30.5463,30.5841,39206.0
2019-11-21 11:50:00,48.52,48.56,48.51,48.55,74768.0,30.5778,30.6031,30.5715,30.5968,74768.0
2019-11-21 11:55:00,48.56,48.6,48.55,48.59,59518.0,30.6031,30.6283,30.5968,30.622,59518.0
2019-11-21 12:00:00,48.58,48.63,48.55,48.61,69306.0,30.6157,30.6472,30.5968,30.6346,69306.0
2019-11-21 12:05:00,48.61,48.67,48.61,48.66,40454.0,30.6346,30.6724,30.6346,30.6661,40454.0
2019-11-21 12:10:00,48.65,48.7,48.64,48.68,41612.0,30.6598,30.6913,30.6535,30.6787,41612.0
2019-11-21 12:15:00,48.68,48.69,48.61,48.66,52806.0,30.6787,30.685,30.6346,30.6661,52806.0
2019-11-21 12:20:00,48.66,48.68,48.63,48.64,45028.0,30.6661,30.6787,30.6472,30.6535,45028.0
2019-11-21 12:25:00,48.64,48.67,48.58,48.61,48000.0,30.6535,30.6724,30.6157,30.6346,48000.0
2019-11-21 12:30:00,48.61,48.62,48.54,48.54,38643.0,30.6346,30.6409,30.5904,30.5904,38643.0
2019-11-21 12:35:00,48.54,48.66,48.49,48.66,95088.0,30.5904,30.6661,30.5589,30.6661,95088.0
2019-11-21 12:40:00,48.66,48.71,48.65,48.69,60052.0,30.6661,30.6976,30.6598,30.685,60052.0
2019-11-21 12:45:00,48.7,48.7,48.64,48.67,50940.0,30.6913,30.6913,30.6535,30.6724,50940.0
2019-11-21 12:50:00,48.66,48.67,48.6,48.61,71739.0,30.6661,30.6724,30.6283,30.6346,71739.0
2019-11-21 12:55:00,48.62,48.63,48.59,48.59,52300.0,30.6409,30.6472,30.622,30.622,52300.0
2019-11-21 13:00:00,48.59,48.61,48.55,48.56,54327.0,30.622,30.6346,30.5968,30.6031,54327.0
2019-11-21 13:05:00,48.55,48.57,48.52,48.52,60419.0,30.5968,30.6094,30.5778,30.5778,60419.0
2019-11-21 13:10:00,48.52,48.61,48.51,48.6,51149.0,30.5778,30.6346,30.5715,30.6283,51149.0
2019-11-21 13:15:00,48.6,48.62,48.58,48.6,31660.0,30.6283,30.6409,30.6157,30.6283,31660.0
2019-11-21 13:20:00,48.61,48.62,48.57,48.58,47102.0,30.6346,30.6409,30.6094,30.6157,47102.0
2019-11-21 13:25:00,48.59,48.61,48.56,48.61,31786.0,30.622,30.6346,30.6031,30.6346,31786.0
2019-11-21 13:30:00,48.61,48.63,48.59,48.6,53597.0,30.6346,30.6472,30.622,30.6283,53597.0
2019-11-21 13:35:00,48.59,48.6,48.56,48.59,68092.0,30.622,30.6283,30.6031,30.622,68092.0
2019-11-21 13:40:00,48.59,48.63,48.53,48.55,60203.0,30.622,30.6472,30.5841,30.5968,60203.0
2019-11-21 13:45:00,48.56,48.62,48.56,48.61,39278.0,30.6031,30.6409,30.6031,30.6346,39278.0
2019-11-21 13:50:00,48.62,48.66,48.61,48.63,68902.0,30.6409,30.6661,30.6346,30.6472,68902.0
2019-11-21 13:55:00,48.62,48.64,48.6,48.64,54735.0,30.6409,30.6535,30.6283,30.6535,54735.0
2019-11-21 14:00:00,48.64,48.64,48.54,48.55,79689.0,30.6535,30.6535,30.5904,30.5968,79689.0
2019-11-21 14:05:00,48.55,48.6,48.54,48.57,44565.0,30.5968,30.6283,30.5904,30.6094,44565.0
2019-11-21 14:10:00,48.57,48.6,48.54,48.55,43694.0,30.6094,30.6283,30.5904,30.5968,43694.0
2019-11-21 14:15:00,48.54,48.59,48.54,48.58,40142.0,30.5904,30.622,30.5904,30.6157,40142.0
2019-11-21 14:20:00,48.58,48.64,48.58,48.63,54059.0,30.6157,30.6535,30.6157,30.6472,54059.0
2019-11-21 14:25:00,48.64,48.66,48.64,48.65,188278.0,30.6535,30.6661,30.6535,30.6598,188278.0
2019-11-21 14:30:00,48.65,48.71,48.64,48.67,65934.0,30.6598,30.6976,30.6535,30.6724,65934.0
2019-11-21 14:35:00,48.66,48.68,48.6,48.66,60099.0,30.6661,30.6787,30.6283,30.6661,60099.0
2019-11-21 14:40:00,48.66,48.7,48.65,48.69,94718.0,30.6661,30.6913,30.6598,30.685,94718.0
2019-11-21 14:45:00,48.69,48.71,48.67,48.69,69927.0,30.685,30.6976,30.6724,30.685,69927.0
2019-11-21 14:50:00,48.7,48.71,48.67,48.68,42579.0,30.6913,30.6976,30.6724,30.6787,42579.0
2019-11-21 14:55:00,48.69,48.73,48.67,48.72,126558.0,30.685,30.7102,30.6724,30.7039,126558.0
2019-11-21 15:00:00,48.72,48.77,48.7,48.73,98610.0,30.7039,30.7354,30.6913,30.7102,98610.0
2019-11-21 15:05:00,48.73,48.75,48.69,48.74,70036.0,30.7102,30.7228,30.685,30.7165,70036.0
2019-11-21 15:10:00,48.74,48.8,48.74,48.78,63993.0,30.7165,30.7543,30.7165,30.7417,63993.0
2019-11-21 15:15:00,48.77,48.81,48.75,48.81,64312.0,30.7354,30.7606,30.7228,30.7606,64312.0
2019-11-21 15:20:00,48.8,48.86,48.8,48.85,80266.0,30.7543,30.7921,30.7543,30.7858,80266.0
2019-11-21 15:25:00,48.85,48.85,48.77,48.78,72794.0,30.7858,30.7858,30.7354,30.7417,72794.0
2019-11-21 15:30:00,48.78,48.83,48.77,48.82,91199.0,30.7417,30.7732,30.7354,30.7669,91199.0
2019-11-21 15:35:00,48.81,48.82,48.78,48.82,101281.0,30.7606,30.7669,30.7417,30.7669,101281.0
2019-11-21 15:40:00,48.82,48.87,48.81,48.86,89923.0,30.7669,30.7984,30.7606,30.7921,89923.0
2019-11-21 15:45:00,48.86,48.87,48.82,48.83,144525.0,30.7921,30.7984,30.7669,30.7732,144525.0
2019-11-21 15:50:00,48.82,48.84,48.8,48.84,214293.0,30.7669,30.7795,30.7543,30.7795,214293.0
2019-11-21 15:55:00,48.84,48.9,48.82,48.82,439250.0,30.7795,30.8173,30.7669,30.7669,439250.0
2019-11-22 09:30:00,48.87,48.89,48.76,48.81,247405.0,30.7984,30.811,30.7291,30.7606,247405.0
2019-11-22 09:35:00,48.82,49.07,48.78,48.9,116248.0,30.7669,30.9245,30.7417,30.8173,116248.0
2019-11-22 09:40:00,48.9,48.96,48.69,48.72,80393.0,30.8173,30.8551,30.685,30.7039,80393.0
2019-11-22 09:45:00,48.72,48.93,48.72,48.92,75503.0,30.7039,30.8362,30.7039,30.8299,75503.0
2019-11-22 09:50:00,48.93,48.97,48.88,48.91,89643.0,30.8362,30.8614,30.8047,30.8236,89643.0
2019-11-22 09:55:00,48.91,48.94,48.84,48.85,99291.0,30.8236,30.8425,30.7795,30.7858,99291.0
2019-11-22 10:00:00,48.85,48.94,48.78,48.92,51647.0,30.7858,30.8425,30.7417,30.8299,51647.0
2019-11-22 10:05:00,48.91,48.93,48.77,48.81,109681.0,30.8236,30.8362,30.7354,30.7606,109681.0
2019-11-22 10:10:00,48.81,48.81,48.45,48.5,249302.0,30.7606,30.7606,30.5337,30.5652,249302.0
2019-11-22 10:15:00,48.5,48.63,48.5,48.56,171979.0,30.5652,30.6472,30.5652,30.6031,171979.0
2019-11-22 10:20:00,48.56,48.71,48.52,48.64,92239.0,30.6031,30.6976,30.5778,30.6535,92239.0
2019-11-22 10:25:00,48.64,48.7,48.57,48.64,200209.0,30.6535,30.6913,30.6094,30.6535,200209.0
2019-11-22 10:30:00,48.64,48.77,48.57,48.75,56477.0,30.6535,30.7354,30.6094,30.7228,56477.0
2019-11-22 10:35:00,48.74,48.74,48.63,48.66,58306.0,30.7165,30.7165,30.6472,30.6661,58306.0
2019-11-22 10:40:00,48.66,48.69,48.59,48.62,55962.0,30.6661,30.685,30.622,30.6409,55962.0
2019-11-22 10:45:00,48.61,48.66,48.58,48.61,50488.0,30.6346,30.6661,30.6157,30.6346,50488.0
2019-11-22 10:50:00,48.6,48.61,48.54,48.61,54416.0,30.6283,30.6346,30.5904,30.6346,54416.0
2019-11-22 10:55:00,48.6,48.68,48.59,48.64,46819.0,30.6283,30.6787,30.622,30.6535,46819.0
2019-11-22 11:00:00,48.64,48.72,48.62,48.66,57554.0,30.6535,30.7039,30.6409,30.6661,57554.0
2019-11-22 11:05:00,48.66,48.68,48.62,48.66,30135.0,30.6661,30.6787,30.6409,30.6661,30135.0
2019-11-22 11:10:00,48.67,48.72,48.66,48.68,71041.0,30.6724,30.7039,30.6661,30.6787,71041.0
2019-11-22 11:15:00,48.68,48.71,48.66,48.68,33586.0,30.6787,30.6976,30.6661,30.6787,33586.0
2019-11-22 11:20:00,48.69,48.72,48.68,48.69,39927.0,30.685,30.7039,30.6787,30.685,39927.0
2019-11-22 11:25:00,48.69,48.73,48.67,48.69,60428.0,30.685,30.7102,30.6724,30.685,60428.0
2019-11-22 11:30:00,48.69,48.71,48.66,48.67,44840.0,30.685,30.6976,30.6661,30.6724,44840.0
2019-11-22 11:35:00,48.66,48.69,48.66,48.66,63927.0,30.6661,30.685,30.6661,30.6661,63927.0
2019-11-22 11:40:00,48.66,48.67,48.62,48.64,45334.0,30.6661,30.6724,30.6409,30.6535,45334.0
2019-11-22 11:45:00,48.64,48.65,48.62,48.65,34952.0,30.6535,30.6598,30.6409,30.6598,34952.0
2019-11-22 11:50:00,48.65,48.72,48.64,48.69,43733.0,30.6598,30.7039,30.6535,30.685,43733.0
2019-11-22 11:55:00,48.69,48.77,48.68,48.76,31516.0,30.685,30.7354,30.6787,30.7291,31516.0
2019-11-22 12:00:00,48.77,48.85,48.77,48.83,49958.0,30.7354,30.7858,30.7354,30.7732,49958.0
2019-11-22 12:05:00,48.83,48.87,48.81,48.87,34235.0,30.7732,30.7984,30.7606,30.7984,34235.0
2019-11-22 12:10:00,48.86,48.9,48.83,48.84,47924.0,30.7921,30.8173,30.7732,30.7795,47924.0
2019-11-22 12:15:00,48.83,48.84,48.78,48.78,40719.0,30.7732,30.7795,30.7417,30.7417,40719.0
2019-11-22 12:20:00,48.78,48.81,48.75,48.79,30620.0,30.7417,30.7606,30.7228,30.748,30620.0
2019-11-22 12:25:00,48.8,48.86,48.79,48.84,59497.0,30.7543,30.7921,30.748,30.7795,59497.0
2019-11-22 12:30:00,48.84,48.85,48.83,48.85,62616.0,30.7795,30.7858,30.7732,30.7858,62616.0
2019-11-22 12:35:00,48.85,48.86,48.83,48.84,46083.0,30.7858,30.7921,30.7732,30.7795,46083.0
2019-11-22 12:40:00,48.85,48.88,48.84,48.87,34895.0,30.7858,30.8047,30.7795,30.7984,34895.0
2019-11-22 12:45:00,48.86,48.87,48.84,48.85,33976.0,30.7921,30.7984,30.7795,30.7858,33976.0
2019-11-22 12:50:00,48.85,48.87,48.84,48.86,32670.0,30.7858,30.7984,30.7795,30.7921,32670.0
2019-11-22 12:55:00,48.86,48.86,48.84,48.85,33155.0,30.7921,30.7921,30.7795,30.7858,33155.0
2019-11-22 13:00:00,48.86,48.86,48.79,48.81,54604.0,30.7921,30.7921,30.748,30.7606,54604.0
2019-11-22 13:05:00,48.81,48.82,48.77,48.79,34859.0,30.7606,30.7669,30.7354,30.748,34859.0
2019-11-22 13:10:00,48.79,48.81,48.76,48.77,33849.0,30.748,30.7606,30.7291,30.7354,33849.0
2019-11-22 13:15:00,48.77,48.78,48.74,48.78,43844.0,30.7354,30.7417,30.7165,30.7417,43844.0
2019-11-22 13:20:00,48.78,48.81,48.77,48.81,29779.0,30.7417,30.7606,30.7354,30.7606,29779.0
2019-11-22 13:25:00,48.8,48.82,48.79,48.82,44365.0,30.7543,30.7669,30.748,30.7669,44365.0
2019-11-22 13:30:00,48.82,48.86,48.81,48.86,51411.0,30.7669,30.7921,30.7606,30.7921,51411.0
2019-11-22 13:35:00,48.86,48.87,48.84,48.85,40090.0,30.7921,30.7984,30.7795,30.7858,40090.0
2019-11-22 13:40:00,48.86,48.87,48.84,48.86,44721.0,30.7921,30.7984,30.7795,30.7921,44721.0
2019-11-22 13:45:00,48.87,48.87,48.84,48.85,37765.0,30.7984,30.7984,30.7795,30.7858,37765.0
2019-11-22 13:50:00,48.84,48.85,48.81,48.82,107121.0,30.7795,30.7858,30.7606,30.7669,107121.0
2019-11-22 13:55:00,48.83,48.83,48.74,48.77,63636.0,30.7732,30.7732,30.7165,30.7354,63636.0
2019-11-22 14:00:00,48.78,48.78,48.73,48.74,87797.0,30.7417,30.7417,30.7102,30.7165,87797.0
2019-11-22 14:05:00,48.75,48.78,48.74,48.78,114175.0,30.7228,30.7417,30.7165,30.7417,114175.0
2019-11-22 14:10:00,48.78,48.8,48.76,48.78,87202.0,30.7417,30.7543,30.7291,30.7417,87202.0
2019-11-22 14:15:00,48.78,48.79,48.69,48.71,79119.0,30.7417,30.748,30.685,30.6976,79119.0
2019-11-22 14:20:00,48.72,48.72,48.68,48.7,87431.0,30.7039,30.7039,30.6787,30.6913,87431.0
2019-11-22 14:25:00,48.7,48.7,48.57,48.66,171262.0,30.6913,30.6913,30.6094,30.6661,171262.0
2019-11-22 14:30:00,48.66,48.68,48.58,48.66,205992.0,30.6661,30.6787,30.6157,30.6661,205992.0
2019-11-22 14:35:00,48.65,48.75,48.63,48.73,81800.0,30.6598,30.7228,30.6472,30.7102,81800.0
2019-11-22 14:40:00,48.74,48.78,48.73,48.75,61986.0,30.7165,30.7417,30.7102,30.7228,61986.0
2019-11-22 14:45:00,48.76,48.89,48.75,48.88,98100.0,30.7291,30.811,30.7228,30.8047,98100.0
2019-11-22 14:50:00,48.88,48.89,48.81,48.83,78399.0,30.8047,30.811,30.7606,30.7732,78399.0
2019-11-22 14:55:00,48.82,48.85,48.79,48.84,47100.0,30.7669,30.7858,30.748,30.7795,47100.0
2019-11-22 15:00:00,48.85,48.9,48.85,48.88,84321.0,30.7858,30.8173,30.7858,30.8047,84321.0
2019-11-22 15:05:00,48.88,48.9,48.85,48.86,76477.0,30.8047,30.8173,30.7858,30.7921,76477.0
2019-11-22 15:10:00,48.86,48.92,48.85,48.91,59051.0,30.7921,30.8299,30.7858,30.8236,59051.0
2019-11-22 15:15:00,48.9,48.95,48.85,48.89,89616.0,30.8173,30.8488,30.7858,30.811,89616.0
2019-11-22 15:20:00,48.89,48.94,48.89,48.93,79613.0,30.811,30.8425,30.811,30.8362,79613.0
2019-11-22 15:25:00,48.94,48.97,48.93,48.95,76332.0,30.8425,30.8614,30.8362,30.8488,76332.0
2019-11-22 15:30:00,48.95,48.97,48.93,48.94,101712.0,30.8488,30.8614,30.8362,30.8425,101712.0
2019-11-22 15:35:00,48.93,48.97,48.89,48.94,135598.0,30.8362,30.8614,30.811,30.8425,135598.0
2019-11-22 15:40:00,48.95,48.97,48.92,48.94,86477.0,30.8488,30.8614,30.8299,30.8425,86477.0
2019-11-22 15:45:00,48.94,48.98,48.93,48.98,213034.0,30.8425,30.8677,30.8362,30.8677,213034.0
2019-11-22 15:50:00,48.97,48.97,48.93,48.95,298968.0,30.8614,30.8614,30.8362,30.8488,298968.0
2019-11-22 15:55:00,48.95,49.02,48.92,49.0,876018.0,30.8488,30.893,30.8299,30.8803,876018.0
2019-11-25 09:30:00,49.27,49.42,49.22,49.23,309565.0,31.0505,31.145,31.019,31.0253,309565.0
2019-11-25 09:35:00,49.24,49.3,49.16,49.2,148298.0,31.0316,31.0694,30.9812,31.0064,148298.0
2019-11-25 09:40:00,49.18,49.19,49.09,49.16,88080.0,30.9938,31.0001,30.9371,30.9812,88080.0
2019-11-25 09:45:00,49.15,49.19,49.09,49.18,74272.0,30.9749,31.0001,30.9371,30.9938,74272.0
2019-11-25 09:50:00,49.18,49.21,49.08,49.08,99751.0,30.9938,31.0127,30.9308,30.9308,99751.0
2019-11-25 09:55:00,49.09,49.15,49.07,49.13,82850.0,30.9371,30.9749,30.9245,30.9623,82850.0
2019-11-25 10:00:00,49.12,49.16,49.06,49.12,123648.0,30.956,30.9812,30.9182,30.956,123648.0
2019-11-25 10:05:00,49.13,49.22,49.13,49.21,153898.0,30.9623,31.019,30.9623,31.0127,153898.0
2019-11-25 10:10:00,49.2,49.27,49.19,49.25,95748.0,31.0064,31.0505,31.0001,31.0379,95748.0
2019-11-25 10:15:00,49.26,49.31,49.24,49.25,78428.0,31.0442,31.0757,31.0316,31.0379,78428.0
2019-11-25 10:20:00,49.25,49.29,49.23,49.27,75182.0,31.0379,31.0631,31.0253,31.0505,75182.0
2019-11-25 10:25:00,49.27,49.33,49.25,49.32,71314.0,31.0505,31.0883,31.0379,31.082,71314.0
2019-11-25 10:30:00,49.33,49.34,49.27,49.34,81484.0,31.0883,31.0946,31.0505,31.0946,81484.0
2019-11-25 10:35:00,49.34,49.34,49.25,49.26,76481.0,31.0946,31.0946,31.0379,31.0442,76481.0
2019-11-25 10:40:00,49.26,49.29,49.22,49.28,113975.0,31.0442,31.0631,31.019,31.0568,113975.0
2019-11-25 10:45:00,49.28,49.29,49.19,49.21,97714.0,31.0568,31.0631,31.0001,31.0127,97714.0
2019-11-25 10:50:00,49.21,49.23,49.19,49.21,66025.0,31.0127,31.0253,31.0001,31.0127,66025.0
2019-11-25 10:55:00,49.2,49.21,49.09,49.1,136834.0,31.0064,31.0127,30.9371,30.9434,136834.0
2019-11-25 11:00:00,49.1,49.1,48.84,48.86,161903.0,30.9434,30.9434,30.7795,30.7921,161903.0
2019-11-25 11:05:00,48.86,49.02,48.85,48.97,178285.0,30.7921,30.893,30.7858,30.8614,178285.0
2019-11-25 11:10:00,48.98,49.0,48.94,48.97,54277.0,30.8677,30.8803,30.8425,30.8614,54277.0
2019-11-25 11:15:00,48.97,49.01,48.93,48.98,80616.0,30.8614,30.8866,30.8362,30.8677,80616.0
2019-11-25 11:20:00,48.97,49.07,48.97,49.07,41047.0,30.8614,30.9245,30.8614,30.9245,41047.0
2019-11-25 11:25:00,49.07,49.11,49.04,49.1,43193.0,30.9245,30.9497,30.9056,30.9434,43193.0
2019-11-25 11:30:00,49.1,49.16,49.09,49.15,41169.0,30.9434,30.9812,30.9371,30.9749,41169.0
2019-11-25 11:35:00,49.15,49.18,49.13,49.15,33814.0,30.9749,30.9938,30.9623,30.9749,33814.0
2019-11-25 11:40:00,49.16,49.21,49.15,49.2,41616.0,30.9812,31.0127,30.9749,31.0064,41616.0
2019-11-25 11:45:00,49.2,49.21,49.16,49.16,76459.0,31.0064,31.0127,30.9812,30.9812,76459.0
2019-11-25 11:50:00,49.16,49.17,49.12,49.14,40704.0,30.9812,30.9875,30.956,30.9686,40704.0
2019-11-25 11:55:00,49.15,49.19,49.13,49.16,46007.0,30.9749,31.0001,30.9623,30.9812,46007.0
2019-11-25 12:00:00,49.15,49.16,49.1,49.11,51355.0,30.9749,30.9812,30.9434,30.9497,51355.0
2019-11-25 12:05:00,49.1,49.14,49.08,49.12,44823.0,30.9434,30.9686,30.9308,30.956,44823.0
2019-11-25 12:10:00,49.12,49.15,49.1,49.13,33973.0,30.956,30.9749,30.9434,30.9623,33973.0
2019-11-25 12:15:00,49.14,49.14,49.09,49.13,43290.0,30.9686,30.9686,30.9371,30.9623,43290.0
2019-11-25 12:20:00,49.13,49.16,49.12,49.15,41042.0,30.9623,30.9812,30.956,30.9749,41042.0
2019-11-25 12:25:00,49.15,49.16,49.12,49.12,56690.0,30.9749,30.9812,30.956,30.956,56690.0
2019-11-25 12:30:00,49.12,49.16,49.11,49.15,27850.0,30.956,30.9812,30.9497,30.9749,27850.0
2019-11-25 12:35:00,49.15,49.17,49.12,49.13,47461.0,30.9749,30.9875,30.956,30.9623,47461.0
2019-11-25 12:40:00,49.14,49.16,49.12,49.14,36762.0,30.9686,30.9812,30.956,30.9686,36762.0
2019-11-25 12:45:00,49.14,49.17,49.13,49.16,29942.0,30.9686,30.9875,30.9623,30.9812,29942.0
2019-11-25 12:50:00,49.16,49.16,49.08,49.1,48090.0,30.9812,30.9812,30.9308,30.9434,48090.0
2019-11-25 12:55:00,49.09,49.09,49.07,49.09,31870.0,30.9371,30.9371,30.9245,30.9371,31870.0
2019-11-25 13:00:00,49.09,49.11,49.01,49.02,69683.0,30.9371,30.9497,30.8866,30.893,69683.0
2019-11-25 13:05:00,49.01,49.04,49.01,49.02,36077.0,30.8866,30.9056,30.8866,30.893,36077.0
2019-11-25 13:10:00,49.02,49.04,49.01,49.03,31361.0,30.893,30.9056,30.8866,30.8993,31361.0
2019-11-25 13:15:00,49.04,49.07,49.03,49.05,53945.0,30.9056,30.9245,30.8993,30.9119,53945.0
2019-11-25 13:20:00,49.04,49.1,49.04,49.1,34286.0,30.9056,30.9434,30.9056,30.9434,34286.0
2019-11-25 13:25:00,49.09,49.12,49.08,49.12,44811.0,30.9371,30.956,30.9308,30.956,44811.0
2019-11-25 13:30:00,49.12,49.15,49.09,49.13,34215.0,30.956,30.9749,30.9371,30.9623,34215.0
2019-11-25 13:35:00,49.14,49.16,49.13,49.15,44175.0,30.9686,30.9812,30.9623,30.9749,44175.0
2019-11-25 13:40:00,49.15,49.16,49.13,49.15,27415.0,30.9749,30.9812,30.9623,30.9749,27415.0
2019-11-25 13:45:00,49.14,49.15,49.11,49.12,39532.0,30.9686,30.9749,30.9497,30.956,39532.0
2019-11-25 13:50:00,49.12,49.19,49.12,49.18,32737.0,30.956,31.0001,30.956,30.9938,32737.0
2019-11-25 13:55:00,49.18,49.19,49.15,49.16,48627.0,30.9938,31.0001,30.9749,30.9812,48627.0
2019-11-25 14:00:00,49.16,49.17,49.13,49.15,47015.0,30.9812,30.9875,30.9623,30.9749,47015.0
2019-11-25 14:05:00,49.14,49.16,49.13,49.16,28087.0,30.9686,30.9812,30.9623,30.9812,28087.0
2019-11-25 14:10:00,49.16,49.16,49.11,49.12,29888.0,30.9812,30.9812,30.9497,30.956,29888.0
2019-11-25 14:15:00,49.12,49.17,49.11,49.16,29157.0,30.956,30.9875,30.9497,30.9812,29157.0
2019-11-25 14:20:00,49.16,49.21,49.15,49.2,55570.0,30.9812,31.0127,30.9749,31.0064,55570.0
2019-11-25 14:25:00,49.2,49.22,49.18,49.18,37047.0,31.0064,31.019,30.9938,30.9938,37047.0
2019-11-25 14:30:00,49.18,49.23,49.18,49.23,43056.0,30.9938,31.0253,30.9938,31.0253,43056.0
2019-11-25 14:35:00,49.23,49.27,49.22,49.27,46433.0,31.0253,31.0505,31.019,31.0505,46433.0
2019-11-25 14:40:00,49.27,49.32,49.25,49.3,84414.0,31.0505,31.082,31.0379,31.0694,84414.0
2019-11-25 14:45:00,49.3,49.34,49.28,49.32,72810.0,31.0694,31.0946,31.0568,31.082,72810.0
2019-11-25 14:50:00,49.33,49.35,49.31,49.34,58820.0,31.0883,31.1009,31.0757,31.0946,58820.0
2019-11-25 14:55:00,49.35,49.36,49.31,49.33,62395.0,31.1009,31.1072,31.0757,31.0883,62395.0
2019-11-25 15:00:00,49.33,49.4,49.33,49.36,75678.0,31.0883,31.1324,31.0883,31.1072,75678.0
2019-11-25 15:05:00,49.36,49.39,49.36,49.38,50125.0,31.1072,31.1261,31.1072,31.1198,50125.0
2019-11-25 15:10:00,49.38,49.39,49.36,49.38,60109.0,31.1198,31.1261,31.1072,31.1198,60109.0
2019-11-25 15:15:00,49.38,49.38,49.29,49.33,94946.0,31.1198,31.1198,31.0631,31.0883,94946.0
2019-11-25 15:20:00,49.33,49.35,49.29,49.3,90857.0,31.0883,31.1009,31.0631,31.0694,90857.0
2019-11-25 15:25:00,49.29,49.33,49.29,49.33,46947.0,31.0631,31.0883,31.0631,31.0883,46947.0
2019-11-25 15:30:00,49.34,49.36,49.32,49.34,72971.0,31.0946,31.1072,31.082,31.0946,72971.0
2019-11-25 15:35:00,49.33,49.36,49.31,49.33,69894.0,31.0883,31.1072,31.0757,31.0883,69894.0
2019-11-25 15:40:00,49.33,49.33,49.28,49.3,60477.0,31.0883,31.0883,31.0568,31.0694,60477.0
2019-11-25 15:45:00,49.3,49.34,49.29,49.32,103288.0,31.0694,31.0946,31.0631,31.082,103288.0
2019-11-25 15:50:00,49.31,49.35,49.29,49.35,182820.0,31.0757,31.1009,31.0631,31.1009,182820.0
2019-11-25 15:55:00,49.35,49.35,49.23,49.25,375983.0,31.1009,31.1009,31.0253,31.0379,375983.0
2019-11-26 09:30:00,49.12,49.24,48.8,48.8,237977.0,30.956,31.0316,30.7543,30.7543,237977.0
2019-11-26 09:35:00,48.81,49.05,48.77,48.97,119779.0,30.7606,30.9119,30.7354,30.8614,119779.0
2019-11-26 09:40:00,48.97,49.19,48.97,49.18,62999.0,30.8614,31.0001,30.8614,30.9938,62999.0
2019-11-26 09:45:00,49.19,49.3,49.16,49.25,75766.0,31.0001,31.0694,30.9812,31.0379,75766.0
2019-11-26 09:50:00,49.25,49.42,49.25,49.36,80073.0,31.0379,31.145,31.0379,31.1072,80073.0
2019-11-26 09:55:00,49.37,49.46,49.33,49.34,72726.0,31.1135,31.1702,31.0883,31.0946,72726.0
2019-11-26 10:00:00,49.33,49.41,49.31,49.39,45368.0,31.0883,31.1387,31.0757,31.1261,45368.0
2019-11-26 10:05:00,49.38,49.38,49.26,49.3,63581.0,31.1198,31.1198,31.0442,31.0694,63581.0
2019-11-26 10:10:00,49.3,49.35,49.29,49.32,45352.0,31.0694,31.1009,31.0631,31.082,45352.0
2019-11-26 10:15:00,49.33,49.33,49.2,49.21,62467.0,31.0883,31.0883,31.0064,31.0127,62467.0
2019-11-26 10:20:00,49.22,49.23,49.18,49.23,66468.0,31.019,31.0253,30.9938,31.0253,66468.0
2019-11-26 10:25:00,49.23,49.24,49.17,49.19,59764.0,31.0253,31.0316,30.9875,31.0001,59764.0
2019-11-26 10:30:00,49.19,49.3,49.17,49.28,60432.0,31.0001,31.0694,30.9875,31.0568,60432.0
2019-11-26 10:35:00,49.28,49.35,49.28,49.34,35861.0,31.0568,31.1009,31.0568,31.0946,35861.0
2019-11-26 10:40:00,49.34,49.35,49.24,49.3,65194.0,31.0946,31.1009,31.0316,31.0694,65194.0
2019-11-26 10:45:00,49.3,49.38,49.26,49.37,64059.0,31.0694,31.1198,31.0442,31.1135,64059.0
2019-11-26 10:50:00,49.36,49.37,49.29,49.3,78894.0,31.1072,31.1135,31.0631,31.0694,78894.0
2019-11-26 10:55:00,49.29,49.29,49.24,49.27,63798.0,31.0631,31.0631,31.0316,31.0505,63798.0
2019-11-26 11:00:00,49.26,49.32,49.24,49.32,54470.0,31.0442,31.082,31.0316,31.082,54470.0
2019-11-26 11:05:00,49.33,49.33,49.23,49.23,49765.0,31.0883,31.0883,31.0253,31.0253,49765.0
2019-11-26 11:10:00,49.24,49.25,49.18,49.18,46415.0,31.0316,31.0379,30.9938,30.9938,46415.0
2019-11-26 11:15:00,49.19,49.28,49.18,49.26,57451.0,31.0001,31.0568,30.9938,31.0442,57451.0
2019-11-26 11:20:00,49.27,49.4,49.27,49.38,84301.0,31.0505,31.1324,31.0505,31.1198,84301.0
2019-11-26 11:25:00,49.39,49.47,49.38,49.45,73014.0,31.1261,31.1765,31.1198,31.1639,73014.0
2019-11-26 11:30:00,49.46,49.52,49.44,49.45,69553.0,31.1702,31.2081,31.1576,31.1639,69553.0
2019-11-26 11:35:00,49.45,49.46,49.38,49.41,52680.0,31.1639,31.1702,31.1198,31.1387,52680.0
2019-11-26 11:40:00,49.4,49.4,49.34,49.36,69498.0,31.1324,31.1324,31.0946,31.1072,69498.0
2019-11-26 11:45:00,49.35,49.41,49.35,49.41,42489.0,31.1009,31.1387,31.1009,31.1387,42489.0
2019-11-26 11:50:00,49.4,49.5,49.4,49.49,37622.0,31.1324,31.1955,31.1324,31.1892,37622.0
2019-11-26 11:55:00,49.49,49.5,49.45,49.46,46009.0,31.1892,31.1955,31.1639,31.1702,46009.0
2019-11-26 12:00:00,49.46,49.49,49.45,49.48,37651.0,31.1702,31.1892,31.1639,31.1828,37651.0
2019-11-26 12:05:00,49.48,49.53,49.45,49.52,55589.0,31.1828,31.2144,31.1639,31.2081,55589.0
2019-11-26 12:10:00,49.52,49.55,49.48,49.54,42184.0,31.2081,31.227,31.1828,31.2207,42184.0
2019-11-26 12:15:00,49.54,49.54,49.42,49.43,49936.0,31.2207,31.2207,31.145,31.1513,49936.0
2019-11-26 12:20:00,49.43,49.44,49.39,49.4,39500.0,31.1513,31.1576,31.1261,31.1324,39500.0
2019-11-26 12:25:00,49.4,49.44,49.39,49.44,33749.0,31.1324,31.1576,31.1261,31.1576,33749.0
2019-11-26 12:30:00,49.44,49.47,49.42,49.42,35266.0,31.1576,31.1765,31.145,31.145,35266.0
2019-11-26 12:35:00,49.42,49.42,49.36,49.38,49594.0,31.145,31.145,31.1072,31.1198,49594.0
2019-11-26 12:40:00,49.38,49.45,49.35,49.44,45809.0,31.1198,31.1639,31.1009,31.1576,45809.0
2019-11-26 12:45:00,49.44,49.46,49.41,49.41,43122.0,31.1576,31.1702,31.1387,31.1387,43122.0
2019-11-26 12:50:00,49.42,49.48,49.41,49.48,30221.0,31.145,31.1828,31.1387,31.1828,30221.0
2019-11-26 12:55:00,49.48,49.5,49.42,49.43,47527.0,31.1828,31.1955,31.145,31.1513,47527.0
2019-11-26 13:00:00,49.43,49.43,49.33,49.34,56138.0,31.1513,31.1513,31.0883,31.0946,56138.0
2019-11-26 13:05:00,49.34,49.34,49.26,49.3,42096.0,31.0946,31.0946,31.0442,31.0694,42096.0
2019-11-26 13:10:00,49.29,49.32,49.25,49.25,29401.0,31.0631,31.082,31.0379,31.0379,29401.0
2019-11-26 13:15:00,49.25,49.3,49.24,49.3,32867.0,31.0379,31.0694,31.0316,31.0694,32867.0
2019-11-26 13:20:00,49.3,49.38,49.29,49.36,53945.0,31.0694,31.1198,31.0631,31.1072,53945.0
2019-11-26 13:25:00,49.36,49.36,49.3,49.34,63567.0,31.1072,31.1072,31.0694,31.0946,63567.0
2019-11-26 13:30:00,49.34,49.34,49.28,49.29,52209.0,31.0946,31.0946,31.0568,31.0631,52209.0
2019-11-26 13:35:00,49.29,49.33,49.25,49.29,39055.0,31.0631,31.0883,31.0379,31.0631,39055.0
2019-11-26 13:40:00,49.28,49.32,49.28,49.32,24745.0,31.0568,31.082,31.0568,31.082,24745.0
2019-11-26 13:45:00,49.31,49.34,49.3,49.32,87466.0,31.0757,31.0946,31.0694,31.082,87466.0
2019-11-26 13:50:00,49.31,49.32,49.26,49.28,64526.0,31.0757,31.082,31.0442,31.0568,64526.0
2019-11-26 13:55:00,49.28,49.28,49.21,49.23,51846.0,31.0568,31.0568,31.0127,31.0253,51846.0
2019-11-26 14:00:00,49.24,49.26,49.22,49.22,45951.0,31.0316,31.0442,31.019,31.019,45951.0
2019-11-26 14:05:00,49.22,49.31,49.22,49.3,42215.0,31.019,31.0757,31.019,31.0694,42215.0
2019-11-26 14:10:00,49.3,49.31,49.25,49.26,51223.0,31.0694,31.0757,31.0379,31.0442,51223.0
2019-11-26 14:15:00,49.26,49.26,49.21,49.25,67734.0,31.0442,31.0442,31.0127,31.0379,67734.0
2019-11-26 14:20:00,49.25,49.31,49.24,49.26,46853.0,31.0379,31.0757,31.0316,31.0442,46853.0
2019-11-26 14:25:00,49.27,49.31,49.23,49.29,44935.0,31.0505,31.0757,31.0253,31.0631,44935.0
2019-11-26 14:30:00,49.3,49.31,49.24,49.24,31462.0,31.0694,31.0757,31.0316,31.0316,31462.0
2019-11-26 14:35:00,49.24,49.25,49.2,49.22,27718.0,31.0316,31.0379,31.0064,31.019,27718.0
2019-11-26 14:40:00,49.21,49.29,49.21,49.29,51180.0,31.0127,31.0631,31.0127,31.0631,51180.0
2019-11-26 14:45:00,49.28,49.28,49.22,49.24,56565.0,31.0568,31.0568,31.019,31.0316,56565.0
2019-11-26 14:50:00,49.23,49.25,49.21,49.25,44929.0,31.0253,31.0379,31.0127,31.0379,44929.0
2019-11-26 14:55:00,49.24,49.25,49.18,49.18,72416.0,31.0316,31.0379,30.9938,30.9938,72416.0
2019-11-26 15:00:00,49.18,49.19,49.14,49.16,48886.0,30.9938,31.0001,30.9686,30.9812,48886.0
2019-11-26 15:05:00,49.17,49.17,49.09,49.1,83571.0,30.9875,30.9875,30.9371,30.9434,83571.0
2019-11-26 15:10:00,49.09,49.1,49.02,49.07,135138.0,30.9371,30.9434,30.893,30.9245,135138.0
2019-11-26 15:15:00,49.06,49.12,49.05,49.11,59740.0,30.9182,30.956,30.9119,30.9497,59740.0
2019-11-26 15:20:00,49.1,49.15,49.09,49.13,68655.0,30.9434,30.9749,30.9371,30.9623,68655.0
2019-11-26 15:25:00,49.12,49.17,49.11,49.16,61299.0,30.956,30.9875,30.9497,30.9812,61299.0
2019-11-26 15:30:00,49.16,49.17,49.12,49.13,77274.0,30.9812,30.9875,30.956,30.9623,77274.0
2019-11-26 15:35:00,49.13,49.2,49.12,49.19,116871.0,30.9623,31.0064,30.956,31.0001,116871.0
2019-11-26 15:40:00,49.19,49.23,49.18,49.2,86478.0,31.0001,31.0253,30.9938,31.0064,86478.0
2019-11-26 15:45:00,49.2,49.24,49.18,49.21,132267.0,31.0064,31.0316,30.9938,31.0127,132267.0
2019-11-26 15:50:00,49.2,49.28,49.2,49.28,196660.0,31.0064,31.0568,31.0064,31.0568,196660.0
2019-11-26 15:55:00,49.28,49.35,49.21,49.22,566309.0,31.0568,31.1009,31.0127,31.019,566309.0
2019-11-27 09:30:00,49.5,49.72,49.48,49.61,239480.0,31.1955,31.3341,31.1828,31.2648,239480.0
2019-11-27 09:35:00,49.59,49.65,49.49,49.56,92441.0,31.2522,31.29,31.1892,31.2333,92441.0
2019-11-27 09:40:00,49.58,49.81,49.58,49.8,105352.0,31.2459,31.3908,31.2459,31.3845,105352.0
2019-11-27 09:45:00,49.81,49.81,49.61,49.66,75202.0,31.3908,31.3908,31.2648,31.2963,75202.0
2019-11-27 09:50:00,49.66,49.7,49.61,49.67,103686.0,31.2963,31.3215,31.2648,31.3026,103686.0
2019-11-27 09:55:00,49.68,49.74,49.64,49.64,97950.0,31.3089,31.3467,31.2837,31.2837,97950.0
2019-11-27 10:00:00,49.63,49.68,49.57,49.64,104550.0,31.2774,31.3089,31.2396,31.2837,104550.0
2019-11-27 10:05:00,49.65,49.68,49.59,49.66,54486.0,31.29,31.3089,31.2522,31.2963,54486.0
2019-11-27 10:10:00,49.66,49.68,49.56,49.61,87123.0,31.2963,31.3089,31.2333,31.2648,87123.0
2019-11-27 10:15:00,49.61,49.66,49.57,49.64,71150.0,31.2648,31.2963,31.2396,31.2837,71150.0
2019-11-27 10:20:00,49.64,49.64,49.54,49.57,65114.0,31.2837,31.2837,31.2207,31.2396,65114.0
2019-11-27 10:25:00,49.57,49.68,49.55,49.68,71544.0,31.2396,31.3089,31.227,31.3089,71544.0
2019-11-27 10:30:00,49.68,49.76,49.65,49.76,61633.0,31.3089,31.3593,31.29,31.3593,61633.0
2019-11-27 10:35:00,49.76,49.77,49.72,49.77,73972.0,31.3593,31.3656,31.3341,31.3656,73972.0
2019-11-27 10:40:00,49.77,49.79,49.71,49.73,51070.0,31.3656,31.3782,31.3278,31.3404,51070.0
2019-11-27 10:45:00,49.73,49.74,49.64,49.67,53368.0,31.3404,31.3467,31.2837,31.3026,53368.0
2019-11-27 10:50:00,49.68,49.69,49.61,49.63,34457.0,31.3089,31.3152,31.2648,31.2774,34457.0
2019-11-27 10:55:00,49.64,49.64,49.56,49.58,60583.0,31.2837,31.2837,31.2333,31.2459,60583.0
2019-11-27 11:00:00,49.59,49.59,49.38,49.38,82818.0,31.2522,31.2522,31.1198,31.1198,82818.0
2019-11-27 11:05:00,49.38,49.45,49.37,49.45,57738.0,31.1198,31.1639,31.1135,31.1639,57738.0
2019-11-27 11:10:00,49.45,49.48,49.4,49.42,56267.0,31.1639,31.1828,31.1324,31.145,56267.0
2019-11-27 11:15:00,49.41,49.42,49.37,49.41,25534.0,31.1387,31.145,31.1135,31.1387,25534.0
2019-11-27 11:20:00,49.41,49.45,49.4,49.43,49169.0,31.1387,31.1639,31.1324,31.1513,49169.0
2019-11-27 11:25:00,49.42,49.44,49.4,49.43,35069.0,31.145,31.1576,31.1324,31.1513,35069.0
2019-11-27 11:30:00,49.44,49.44,49.39,49.41,35965.0,31.1576,31.1576,31.1261,31.1387,35965.0
2019-11-27 11:35:00,49.41,49.43,49.39,49.41,43168.0,31.1387,31.1513,31.1261,31.1387,43168.0
2019-11-27 11:40:00,49.41,49.47,49.4,49.44,36910.0,31.1387,31.1765,31.1324,31.1576,36910.0
2019-11-27 11:45:00,49.45,49.49,49.42,49.46,29124.0,31.1639,31.1892,31.145,31.1702,29124.0
2019-11-27 11:50:00,49.46,49.51,49.46,49.5,17794.0,31.1702,31.2018,31.1702,31.1955,17794.0
2019-11-27 11:55:00,49.5,49.51,49.46,49.49,36026.0,31.1955,31.2018,31.1702,31.1892,36026.0
2019-11-27 12:00:00,49.5,49.5,49.45,49.47,33578.0,31.1955,31.1955,31.1639,31.1765,33578.0
2019-11-27 12:05:00,49.46,49.52,49.46,49.52,24995.0,31.1702,31.2081,31.1702,31.2081,24995.0
2019-11-27 12:10:00,49.52,49.55,49.52,49.54,39675.0,31.2081,31.227,31.2081,31.2207,39675.0
2019-11-27 12:15:00,49.54,49.55,49.51,49.53,28899.0,31.2207,31.227,31.2018,31.2144,28899.0
2019-11-27 12:20:00,49.53,49.53,49.5,49.51,38202.0,31.2144,31.2144,31.1955,31.2018,38202.0
2019-11-27 12:25:00,49.51,49.52,49.5,49.52,17442.0,31.2018,31.2081,31.1955,31.2081,17442.0
2019-11-27 12:30:00,49.52,49.52,49.48,49.48,28433.0,31.2081,31.2081,31.1828,31.1828,28433.0
2019-11-27 12:35:00,49.48,49.52,49.47,49.51,36185.0,31.1828,31.2081,31.1765,31.2018,36185.0
2019-11-27 12:40:00,49.51,49.52,49.49,49.51,28438.0,31.2018,31.2081,31.1892,31.2018,28438.0
2019-11-27 12:45:00,49.51,49.53,49.49,49.53,19916.0,31.2018,31.2144,31.1892,31.2144,19916.0
2019-11-27 12:50:00,49.53,49.53,49.5,49.52,19812.0,31.2144,31.2144,31.1955,31.2081,19812.0
2019-11-27 12:55:00,49.52,49.58,49.51,49.58,27145.0,31.2081,31.2459,31.2018,31.2459,27145.0
2019-11-27 13:00:00,49.58,49.6,49.55,49.58,33937.0,31.2459,31.2585,31.227,31.2459,33937.0
2019-11-27 13:05:00,49.58,49.64,49.56,49.63,44288.0,31.2459,31.2837,31.2333,31.2774,44288.0
2019-11-27 13:10:00,49.64,49.68,49.62,49.68,36406.0,31.2837,31.3089,31.2711,31.3089,36406.0
2019-11-27 13:15:00,49.68,49.68,49.62,49.64,40598.0,31.3089,31.3089,31.2711,31.2837,40598.0
2019-11-27 13:20:00,49.65,49.66,49.61,49.64,36545.0,31.29,31.2963,31.2648,31.2837,36545.0
2019-11-27 13:25:00,49.65,49.65,49.63,49.64,24344.0,31.29,31.29,31.2774,31.2837,24344.0
2019-11-27 13:30:00,49.64,49.65,49.63,49.65,34869.0,31.2837,31.29,31.2774,31.29,34869.0
2019-11-27 13:35:00,49.64,49.71,49.64,49.71,29993.0,31.2837,31.3278,31.2837,31.3278,29993.0
2019-11-27 13:40:00,49.7,49.73,49.7,49.72,30283.0,31.3215,31.3404,31.3215,31.3341,30283.0
2019-11-27 13:45:00,49.72,49.74,49.71,49.74,29093.0,31.3341,31.3467,31.3278,31.3467,29093.0
2019-11-27 13:50:00,49.75,49.77,49.74,49.75,44379.0,31.353,31.3656,31.3467,31.353,44379.0
2019-11-27 13:55:00,49.74,49.76,49.74,49.74,30078.0,31.3467,31.3593,31.3467,31.3467,30078.0
2019-11-27 14:00:00,49.73,49.75,49.67,49.67,55029.0,31.3404,31.353,31.3026,31.3026,55029.0
2019-11-27 14:05:00,49.68,49.69,49.65,49.66,22881.0,31.3089,31.3152,31.29,31.2963,22881.0
2019-11-27 14:10:00,49.67,49.74,49.67,49.73,30492.0,31.3026,31.3467,31.3026,31.3404,30492.0
2019-11-27 14:15:00,49.72,49.73,49.69,49.71,40735.0,31.3341,31.3404,31.3152,31.3278,40735.0
2019-11-27 14:20:00,49.72,49.73,49.69,49.7,36225.0,31.3341,31.3404,31.3152,31.3215,36225.0
2019-11-27 14:25:00,49.7,49.71,49.68,49.7,38613.0,31.3215,31.3278,31.3089,31.3215,38613.0
2019-11-27 14:30:00,49.69,49.69,49.6,49.62,48544.0,31.3152,31.3152,31.2585,31.2711,48544.0
2019-11-27 14:35:00,49.62,49.65,49.62,49.64,24279.0,31.2711,31.29,31.2711,31.2837,24279.0
2019-11-27 14:40:00,49.65,49.68,49.63,49.66,45886.0,31.29,31.3089,31.2774,31.2963,45886.0
2019-11-27 14:45:00,49.66,49.67,49.64,49.66,28160.0,31.2963,31.3026,31.2837,31.2963,28160.0
2019-11-27 14:50:00,49.66,49.72,49.65,49.7,37250.0,31.2963,31.3341,31.29,31.3215,37250.0
2019-11-27 14:55:00,49.7,49.73,49.69,49.72,38875.0,31.3215,31.3404,31.3152,31.3341,38875.0
2019-11-27 15:00:00,49.71,49.76,49.71,49.75,45706.0,31.3278,31.3593,31.3278,31.353,45706.0
2019-11-27 15:05:00,49.75,49.77,49.74,49.76,50456.0,31.353,31.3656,31.3467,31.3593,50456.0
2019-11-27 15:10:00,49.76,49.77,49.7,49.72,52408.0,31.3593,31.3656,31.3215,31.3341,52408.0
2019-11-27 15:15:00,49.72,49.76,49.71,49.72,37758.0,31.3341,31.3593,31.3278,31.3341,37758.0
2019-11-27 15:20:00,49.72,49.74,49.71,49.72,36125.0,31.3341,31.3467,31.3278,31.3341,36125.0
2019-11-27 15:25:00,49.72,49.74,49.69,49.73,52086.0,31.3341,31.3467,31.3152,31.3404,52086.0
2019-11-27 15:30:00,49.73,49.74,49.71,49.72,36046.0,31.3404,31.3467,31.3278,31.3341,36046.0
2019-11-27 15:35:00,49.72,49.73,49.68,49.71,64113.0,31.3341,31.3404,31.3089,31.3278,64113.0
2019-11-27 15:40:00,49.71,49.73,49.7,49.71,48187.0,31.3278,31.3404,31.3215,31.3278,48187.0
2019-11-27 15:45:00,49.71,49.75,49.7,49.73,81820.0,31.3278,31.353,31.3215,31.3404,81820.0
2019-11-27 15:50:00,49.73,49.78,49.7,49.78,168187.0,31.3404,31.3719,31.3215,31.3719,168187.0
2019-11-27 15:55:00,49.77,49.81,49.75,49.76,339262.0,31.3656,31.3908,31.353,31.3593,339262.0
2019-11-29 09:30:00,49.62,49.7,49.56,49.62,96243.0,31.2711,31.3215,31.2333,31.2711,96243.0
2019-11-29 09:35:00,49.65,49.66,49.58,49.59,31134.0,31.29,31.2963,31.2459,31.2522,31134.0
2019-11-29 09:40:00,49.59,49.62,49.52,49.61,31076.0,31.2522,31.2711,31.2081,31.2648,31076.0
2019-11-29 09:45:00,49.62,49.63,49.54,49.57,21941.0,31.2711,31.2774,31.2207,31.2396,21941.0
2019-11-29 09:50:00,49.57,49.68,49.54,49.68,30889.0,31.2396,31.3089,31.2207,31.3089,30889.0
2019-11-29 09:55:00,49.68,49.69,49.62,49.65,34477.0,31.3089,31.3152,31.2711,31.29,34477.0
2019-11-29 10:00:00,49.65,49.65,49.58,49.65,53882.0,31.29,31.29,31.2459,31.29,53882.0
2019-11-29 10:05:00,49.65,49.73,49.64,49.71,29088.0,31.29,31.3404,31.2837,31.3278,29088.0
2019-11-29 10:10:00,49.71,49.74,49.69,49.73,32788.0,31.3278,31.3467,31.3152,31.3404,32788.0
2019-11-29 10:15:00,49.73,49.77,49.72,49.73,32879.0,31.3404,31.3656,31.3341,31.3404,32879.0
2019-11-29 10:20:00,49.74,49.77,49.71,49.77,24781.0,31.3467,31.3656,31.3278,31.3656,24781.0
2019-11-29 10:25:00,49.77,49.77,49.73,49.73,34617.0,31.3656,31.3656,31.3404,31.3404,34617.0
2019-11-29 10:30:00,49.73,49.78,49.73,49.76,51735.0,31.3404,31.3719,31.3404,31.3593,51735.0
2019-11-29 10:35:00,49.77,49.79,49.74,49.75,39290.0,31.3656,31.3782,31.3467,31.353,39290.0
2019-11-29 10:40:00,49.75,49.81,49.73,49.79,91857.0,31.353,31.3908,31.3404,31.3782,91857.0
2019-11-29 10:45:00,49.8,49.8,49.75,49.77,32345.0,31.3845,31.3845,31.353,31.3656,32345.0
2019-11-29 10:50:00,49.77,49.78,49.73,49.75,20433.0,31.3656,31.3719,31.3404,31.353,20433.0
2019-11-29 10:55:00,49.75,49.79,49.74,49.79,55722.0,31.353,31.3782,31.3467,31.3782,55722.0
2019-11-29 11:00:00,49.79,49.8,49.67,49.67,55424.0,31.3782,31.3845,31.3026,31.3026,55424.0
2019-11-29 11:05:00,49.66,49.67,49.64,49.64,29696.0,31.2963,31.3026,31.2837,31.2837,29696.0
2019-11-29 11:10:00,49.65,49.67,49.63,49.66,25140.0,31.29,31.3026,31.2774,31.2963,25140.0
2019-11-29 11:15:00,49.66,49.67,49.6,49.62,45412.0,31.2963,31.3026,31.2585,31.2711,45412.0
2019-11-29 11:20:00,49.61,49.65,49.61,49.64,21559.0,31.2648,31.29,31.2648,31.2837,21559.0
2019-11-29 11:25:00,49.64,49.65,49.59,49.62,22093.0,31.2837,31.29,31.2522,31.2711,22093.0
2019-11-29 11:30:00,49.63,49.69,49.62,49.66,42932.0,31.2774,31.3152,31.2711,31.2963,42932.0
2019-11-29 11:35:00,49.65,49.7,49.65,49.7,14007.0,31.29,31.3215,31.29,31.3215,14007.0
2019-11-29 11:40:00,49.7,49.72,49.68,49.7,22973.0,31.3215,31.3341,31.3089,31.3215,22973.0
2019-11-29 11:45:00,49.7,49.71,49.66,49.66,20763.0,31.3215,31.3278,31.2963,31.2963,20763.0
2019-11-29 11:50:00,49.66,49.72,49.66,49.72,23887.0,31.2963,31.3341,31.2963,31.3341,23887.0
2019-11-29 11:55:00,49.72,49.73,49.69,49.72,16147.0,31.3341,31.3404,31.3152,31.3341,16147.0
2019-11-29 12:00:00,49.72,49.78,49.7,49.76,53252.0,31.3341,31.3719,31.3215,31.3593,53252.0
2019-11-29 12:05:00,49.75,49.77,49.73,49.75,24134.0,31.353,31.3656,31.3404,31.353,24134.0
2019-11-29 12:10:00,49.75,49.75,49.73,49.75,19090.0,31.353,31.353,31.3404,31.353,19090.0
2019-11-29 12:15:00,49.74,49.76,49.74,49.76,28772.0,31.3467,31.3593,31.3467,31.3593,28772.0
2019-11-29 12:20:00,49.76,49.76,49.68,49.71,34089.0,31.3593,31.3593,31.3089,31.3278,34089.0
2019-11-29 12:25:00,49.71,49.73,49.69,49.71,19101.0,31.3278,31.3404,31.3152,31.3278,19101.0
2019-11-29 12:30:00,49.71,49.72,49.69,49.71,22558.0,31.3278,31.3341,31.3152,31.3278,22558.0
2019-11-29 12:35:00,49.72,49.75,49.71,49.74,43084.0,31.3341,31.353,31.3278,31.3467,43084.0
2019-11-29 12:40:00,49.74,49.75,49.69,49.71,30659.0,31.3467,31.353,31.3152,31.3278,30659.0
2019-11-29 12:45:00,49.71,49.77,49.7,49.75,36155.0,31.3278,31.3656,31.3215,31.353,36155.0
2019-11-29 12:50:00,49.75,49.77,49.73,49.76,89132.0,31.353,31.3656,31.3404,31.3593,89132.0
2019-11-29 12:55:00,49.77,49.78,49.68,49.75,268051.0,31.3656,31.3719,31.3089,31.353,268051.0
2019-12-02 09:30:00,49.99,50.49,49.93,50.23,639576.0,31.5043,31.8194,31.4664,31.6555,639576.0
2019-12-02 09:35:00,50.21,50.3,50.02,50.05,172466.0,31.6429,31.6996,31.5232,31.5421,172466.0
2019-12-02 09:40:00,50.04,50.22,50.02,50.11,99956.0,31.5358,31.6492,31.5232,31.5799,99956.0
2019-12-02 09:45:00,50.11,50.16,50.03,50.16,77209.0,31.5799,31.6114,31.5295,31.6114,77209.0
2019-12-02 09:50:00,50.14,50.27,50.13,50.18,93228.0,31.5988,31.6807,31.5925,31.624,93228.0
2019-12-02 09:55:00,50.18,50.35,50.15,50.31,59984.0,31.624,31.7311,31.6051,31.7059,59984.0
2019-12-02 10:00:00,50.31,50.35,50.21,50.24,105039.0,31.7059,31.7311,31.6429,31.6618,105039.0
2019-12-02 10:05:00,50.24,50.31,50.18,50.3,104101.0,31.6618,31.7059,31.624,31.6996,104101.0
2019-12-02 10:10:00,50.31,50.42,50.28,50.41,97140.0,31.7059,31.7752,31.687,31.7689,97140.0
2019-12-02 10:15:00,50.42,50.43,50.36,50.38,69154.0,31.7752,31.7815,31.7374,31.75,69154.0
2019-12-02 10:20:00,50.39,50.39,50.23,50.26,172732.0,31.7563,31.7563,31.6555,31.6744,172732.0
2019-12-02 10:25:00,50.25,50.27,50.17,50.24,176411.0,31.6681,31.6807,31.6177,31.6618,176411.0
2019-12-02 10:30:00,50.24,50.39,50.2,50.39,84088.0,31.6618,31.7563,31.6366,31.7563,84088.0
2019-12-02 10:35:00,50.39,50.48,50.25,50.43,175550.0,31.7563,31.8131,31.6681,31.7815,175550.0
2019-12-02 10:40:00,50.43,50.52,50.4,50.51,91548.0,31.7815,31.8383,31.7626,31.832,91548.0
2019-12-02 10:45:00,50.52,50.52,50.47,50.47,80004.0,31.8383,31.8383,31.8068,31.8068,80004.0
2019-12-02 10:50:00,50.47,50.47,50.36,50.41,51078.0,31.8068,31.8068,31.7374,31.7689,51078.0
2019-12-02 10:55:00,50.41,50.46,50.36,50.45,51273.0,31.7689,31.8005,31.7374,31.7942,51273.0
2019-12-02 11:00:00,50.45,50.49,50.43,50.48,58037.0,31.7942,31.8194,31.7815,31.8131,58037.0
2019-12-02 11:05:00,50.48,50.48,50.37,50.41,110712.0,31.8131,31.8131,31.7437,31.7689,110712.0
2019-12-02 11:10:00,50.4,50.41,50.31,50.4,97588.0,31.7626,31.7689,31.7059,31.7626,97588.0
2019-12-02 11:15:00,50.4,50.48,50.37,50.47,82365.0,31.7626,31.8131,31.7437,31.8068,82365.0
2019-12-02 11:20:00,50.48,50.5,50.42,50.47,95967.0,31.8131,31.8257,31.7752,31.8068,95967.0
2019-12-02 11:25:00,50.47,50.54,50.46,50.5,53666.0,31.8068,31.8509,31.8005,31.8257,53666.0
2019-12-02 11:30:00,50.49,50.5,50.43,50.48,55636.0,31.8194,31.8257,31.7815,31.8131,55636.0
2019-12-02 11:35:00,50.49,50.5,50.44,50.49,66537.0,31.8194,31.8257,31.7879,31.8194,66537.0
2019-12-02 11:40:00,50.49,50.5,50.46,50.49,90829.0,31.8194,31.8257,31.8005,31.8194,90829.0
2019-12-02 11:45:00,50.49,50.55,50.47,50.54,77201.0,31.8194,31.8572,31.8068,31.8509,77201.0
2019-12-02 11:50:00,50.53,50.58,50.5,50.55,92673.0,31.8446,31.8761,31.8257,31.8572,92673.0
2019-12-02 11:55:00,50.55,50.6,50.53,50.57,69525.0,31.8572,31.8887,31.8446,31.8698,69525.0
2019-12-02 12:00:00,50.56,50.61,50.5,50.56,67579.0,31.8635,31.895,31.8257,31.8635,67579.0
2019-12-02 12:05:00,50.56,50.62,50.53,50.55,78747.0,31.8635,31.9013,31.8446,31.8572,78747.0
2019-12-02 12:10:00,50.55,50.59,50.53,50.54,43614.0,31.8572,31.8824,31.8446,31.8509,43614.0
2019-12-02 12:15:00,50.55,50.61,50.54,50.61,32132.0,31.8572,31.895,31.8509,31.895,32132.0
2019-12-02 12:20:00,50.61,50.62,50.56,50.56,39389.0,31.895,31.9013,31.8635,31.8635,39389.0
2019-12-02 12:25:00,50.56,50.65,50.53,50.56,115690.0,31.8635,31.9202,31.8446,31.8635,115690.0
2019-12-02 12:30:00,50.56,50.59,50.54,50.55,43241.0,31.8635,31.8824,31.8509,31.8572,43241.0
2019-12-02 12:35:00,50.55,50.55,50.48,50.5,65032.0,31.8572,31.8572,31.8131,31.8257,65032.0
2019-12-02 12:40:00,50.51,50.51,50.4,50.48,86178.0,31.832,31.832,31.7626,31.8131,86178.0
2019-12-02 12:45:00,50.48,50.49,50.42,50.43,41163.0,31.8131,31.8194,31.7752,31.7815,41163.0
2019-12-02 12:50:00,50.43,50.43,50.31,50.34,73526.0,31.7815,31.7815,31.7059,31.7248,73526.0
2019-12-02 12:55:00,50.33,50.35,50.31,50.33,39788.0,31.7185,31.7311,31.7059,31.7185,39788.0
2019-12-02 13:00:00,50.33,50.38,50.31,50.36,47793.0,31.7185,31.75,31.7059,31.7374,47793.0
2019-12-02 13:05:00,50.35,50.37,50.32,50.33,42975.0,31.7311,31.7437,31.7122,31.7185,42975.0
2019-12-02 13:10:00,50.33,50.36,50.32,50.36,29339.0,31.7185,31.7374,31.7122,31.7374,29339.0
2019-12-02 13:15:00,50.36,50.44,50.35,50.43,77847.0,31.7374,31.7879,31.7311,31.7815,77847.0
2019-12-02 13:20:00,50.43,50.45,50.39,50.4,64731.0,31.7815,31.7942,31.7563,31.7626,64731.0
2019-12-02 13:25:00,50.41,50.44,50.4,50.44,40989.0,31.7689,31.7879,31.7626,31.7879,40989.0
2019-12-02 13:30:00,50.44,50.48,50.42,50.47,31816.0,31.7879,31.8131,31.7752,31.8068,31816.0
2019-12-02 13:35:00,50.48,50.54,50.47,50.52,59926.0,31.8131,31.8509,31.8068,31.8383,59926.0
2019-12-02 13:40:00,50.51,50.54,50.5,50.51,38600.0,31.832,31.8509,31.8257,31.832,38600.0
2019-12-02 13:45:00,50.51,50.58,50.51,50.56,35826.0,31.832,31.8761,31.832,31.8635,35826.0
2019-12-02 13:50:00,50.56,50.57,50.52,50.54,50391.0,31.8635,31.8698,31.8383,31.8509,50391.0
2019-12-02 13:55:00,50.54,50.6,50.53,50.6,32464.0,31.8509,31.8887,31.8446,31.8887,32464.0
2019-12-02 14:00:00,50.6,50.6,50.54,50.59,45537.0,31.8887,31.8887,31.8509,31.8824,45537.0
2019-12-02 14:05:00,50.58,50.61,50.56,50.59,44864.0,31.8761,31.895,31.8635,31.8824,44864.0
2019-12-02 14:10:00,50.59,50.6,50.54,50.55,46498.0,31.8824,31.8887,31.8509,31.8572,46498.0
2019-12-02 14:15:00,50.54,50.55,50.51,50.53,45069.0,31.8509,31.8572,31.832,31.8446,45069.0
2019-12-02 14:20:00,50.53,50.55,50.46,50.47,94679.0,31.8446,31.8572,31.8005,31.8068,94679.0
2019-12-02 14:25:00,50.47,50.51,50.46,50.51,32595.0,31.8068,31.832,31.8005,31.832,32595.0
2019-12-02 14:30:00,50.52,50.53,50.45,50.46,68977.0,31.8383,31.8446,31.7942,31.8005,68977.0
2019-12-02 14:35:00,50.46,50.48,50.44,50.46,43492.0,31.8005,31.8131,31.7879,31.8005,43492.0
2019-12-02 14:40:00,50.46,50.48,50.44,50.45,38419.0,31.8005,31.8131,31.7879,31.7942,38419.0
2019-12-02 14:45:00,50.44,50.49,50.44,50.45,42110.0,31.7879,31.8194,31.7879,31.7942,42110.0
2019-12-02 14:50:00,50.44,50.47,50.4,50.41,72175.0,31.7879,31.8068,31.7626,31.7689,72175.0
2019-12-02 14:55:00,50.41,50.46,50.41,50.46,47721.0,31.7689,31.8005,31.7689,31.8005,47721.0
2019-12-02 15:00:00,50.45,50.46,50.4,50.45,50510.0,31.7942,31.8005,31.7626,31.7942,50510.0
2019-12-02 15:05:00,50.45,50.45,50.42,50.44,41718.0,31.7942,31.7942,31.7752,31.7879,41718.0
2019-12-02 15:10:00,50.44,50.45,50.42,50.44,46194.0,31.7879,31.7942,31.7752,31.7879,46194.0
2019-12-02 15:15:00,50.44,50.48,50.41,50.47,71099.0,31.7879,31.8131,31.7689,31.8068,71099.0
2019-12-02 15:20:00,50.47,50.5,50.45,50.47,78727.0,31.8068,31.8257,31.7942,31.8068,78727.0
2019-12-02 15:25:00,50.46,50.48,50.44,50.47,72553.0,31.8005,31.8131,31.7879,31.8068,72553.0
2019-12-02 15:30:00,50.48,50.58,50.46,50.57,93426.0,31.8131,31.8761,31.8005,31.8698,93426.0
2019-12-02 15:35:00,50.57,50.58,50.51,50.55,186933.0,31.8698,31.8761,31.832,31.8572,186933.0
2019-12-02 15:40:00,50.55,50.64,50.53,50.6,141902.0,31.8572,31.9139,31.8446,31.8887,141902.0
2019-12-02 15:45:00,50.61,50.64,50.59,50.64,114022.0,31.895,31.9139,31.8824,31.9139,114022.0
2019-12-02 15:50:00,50.64,50.67,50.6,50.62,277611.0,31.9139,31.9328,31.8887,31.9013,277611.0
2019-12-02 15:55:00,50.63,50.64,50.53,50.61,506662.0,31.9076,31.9139,31.8446,31.895,506662.0
2019-12-03 09:30:00,50.46,50.74,50.44,50.53,337922.0,31.8005,31.9769,31.7879,31.8446,337922.0
2019-12-03 09:35:00,50.53,50.53,50.12,50.15,186921.0,31.8446,31.8446,31.5862,31.6051,186921.0
2019-12-03 09:40:00,50.15,50.3,50.1,50.27,150057.0,31.6051,31.6996,31.5736,31.6807,150057.0
2019-12-03 09:45:00,50.27,50.34,50.24,50.25,129847.0,31.6807,31.7248,31.6618,31.6681,129847.0
2019-12-03 09:50:00,50.26,50.46,50.24,50.41,109161.0,31.6744,31.8005,31.6618,31.7689,109161.0
2019-12-03 09:55:00,50.41,50.49,50.38,50.44,92375.0,31.7689,31.8194,31.75,31.7879,92375.0
2019-12-03 10:00:00,50.44,50.44,50.24,50.32,106185.0,31.7879,31.7879,31.6618,31.7122,106185.0
2019-12-03 10:05:00,50.33,50.39,50.27,50.3,72780.0,31.7185,31.7563,31.6807,31.6996,72780.0
2019-12-03 10:10:00,50.3,50.37,50.25,50.35,66474.0,31.6996,31.7437,31.6681,31.7311,66474.0
2019-12-03 10:15:00,50.35,50.38,50.29,50.34,72211.0,31.7311,31.75,31.6933,31.7248,72211.0
2019-12-03 10:20:00,50.34,50.35,50.13,50.15,74400.0,31.7248,31.7311,31.5925,31.6051,74400.0
2019-12-03 10:25:00,50.16,50.22,50.14,50.22,45952.0,31.6114,31.6492,31.5988,31.6492,45952.0
2019-12-03 10:30:00,50.22,50.26,50.19,50.25,62684.0,31.6492,31.6744,31.6303,31.6681,62684.0
2019-12-03 10:35:00,50.24,50.31,50.2,50.3,78145.0,31.6618,31.7059,31.6366,31.6996,78145.0
2019-12-03 10:40:00,50.3,50.38,50.3,50.38,59550.0,31.6996,31.75,31.6996,31.75,59550.0
2019-12-03 10:45:00,50.38,50.42,50.33,50.4,81276.0,31.75,31.7752,31.7185,31.7626,81276.0
2019-12-03 10:50:00,50.4,50.43,50.35,50.4,61409.0,31.7626,31.7815,31.7311,31.7626,61409.0
2019-12-03 10:55:00,50.39,50.42,50.34,50.38,62165.0,31.7563,31.7752,31.7248,31.75,62165.0
2019-12-03 11:00:00,50.37,50.37,50.22,50.24,91873.0,31.7437,31.7437,31.6492,31.6618,91873.0
2019-12-03 11:05:00,50.24,50.25,50.21,50.24,41459.0,31.6618,31.6681,31.6429,31.6618,41459.0
2019-12-03 11:10:00,50.23,50.3,50.21,50.3,45743.0,31.6555,31.6996,31.6429,31.6996,45743.0
2019-12-03 11:15:00,50.3,50.33,50.28,50.29,42239.0,31.6996,31.7185,31.687,31.6933,42239.0
2019-12-03 11:20:00,50.3,50.32,50.26,50.32,45070.0,31.6996,31.7122,31.6744,31.7122,45070.0
2019-12-03 11:25:00,50.31,50.35,50.25,50.25,87162.0,31.7059,31.7311,31.6681,31.6681,87162.0
2019-12-03 11:30:00,50.25,50.29,50.24,50.27,39648.0,31.6681,31.6933,31.6618,31.6807,39648.0
2019-12-03 11:35:00,50.28,50.28,50.2,50.24,69348.0,31.687,31.687,31.6366,31.6618,69348.0
2019-12-03 11:40:00,50.25,50.28,50.22,50.27,34538.0,31.6681,31.687,31.6492,31.6807,34538.0
2019-12-03 11:45:00,50.27,50.3,50.26,50.28,33777.0,31.6807,31.6996,31.6744,31.687,33777.0
2019-12-03 11:50:00,50.27,50.29,50.24,50.26,53746.0,31.6807,31.6933,31.6618,31.6744,53746.0
2019-12-03 11:55:00,50.26,50.32,50.26,50.28,41498.0,31.6744,31.7122,31.6744,31.687,41498.0
2019-12-03 12:00:00,50.29,50.3,50.2,50.21,63822.0,31.6933,31.6996,31.6366,31.6429,63822.0
2019-12-03 12:05:00,50.2,50.23,50.18,50.22,47698.0,31.6366,31.6555,31.624,31.6492,47698.0
2019-12-03 12:10:00,50.22,50.25,50.15,50.18,43593.0,31.6492,31.6681,31.6051,31.624,43593.0
2019-12-03 12:15:00,50.17,50.18,50.11,50.12,46258.0,31.6177,31.624,31.5799,31.5862,46258.0
2019-12-03 12:20:00,50.12,50.12,49.99,50.04,126506.0,31.5862,31.5862,31.5043,31.5358,126506.0
2019-12-03 12:25:00,50.04,50.05,49.89,49.91,85633.0,31.5358,31.5421,31.4412,31.4538,85633.0
2019-12-03 12:30:00,49.91,49.92,49.85,49.9,69783.0,31.4538,31.4601,31.416,31.4475,69783.0
2019-12-03 12:35:00,49.9,49.99,49.89,49.93,76538.0,31.4475,31.5043,31.4412,31.4664,76538.0
2019-12-03 12:40:00,49.93,49.94,49.87,49.88,36256.0,31.4664,31.4727,31.4286,31.4349,36256.0
2019-12-03 12:45:00,49.88,49.9,49.85,49.87,50604.0,31.4349,31.4475,31.416,31.4286,50604.0
2019-12-03 12:50:00,49.87,49.89,49.81,49.88,46561.0,31.4286,31.4412,31.3908,31.4349,46561.0
2019-12-03 12:55:00,49.88,49.93,49.86,49.89,46177.0,31.4349,31.4664,31.4223,31.4412,46177.0
2019-12-03 13:00:00,49.89,49.9,49.85,49.89,43982.0,31.4412,31.4475,31.416,31.4412,43982.0
2019-12-03 13:05:00,49.89,49.89,49.78,49.78,69996.0,31.4412,31.4412,31.3719,31.3719,69996.0
2019-12-03 13:10:00,49.78,49.86,49.76,49.84,66564.0,31.3719,31.4223,31.3593,31.4097,66564.0
2019-12-03 13:15:00,49.84,49.98,49.84,49.96,50345.0,31.4097,31.498,31.4097,31.4853,50345.0
2019-12-03 13:20:00,49.96,49.99,49.89,49.9,35928.0,31.4853,31.5043,31.4412,31.4475,35928.0
2019-12-03 13:25:00,49.89,49.9,49.83,49.88,49813.0,31.4412,31.4475,31.4034,31.4349,49813.0
2019-12-03 13:30:00,49.88,49.9,49.83,49.87,53622.0,31.4349,31.4475,31.4034,31.4286,53622.0
2019-12-03 13:35:00,49.86,49.93,49.86,49.92,37708.0,31.4223,31.4664,31.4223,31.4601,37708.0
2019-12-03 13:40:00,49.93,49.97,49.91,49.93,59707.0,31.4664,31.4917,31.4538,31.4664,59707.0
2019-12-03 13:45:00,49.92,49.94,49.87,49.89,40933.0,31.4601,31.4727,31.4286,31.4412,40933.0
2019-12-03 13:50:00,49.9,49.9,49.85,49.86,36620.0,31.4475,31.4475,31.416,31.4223,36620.0
2019-12-03 13:55:00,49.86,49.87,49.77,49.78,65131.0,31.4223,31.4286,31.3656,31.3719,65131.0
2019-12-03 14:00:00,49.77,49.85,49.77,49.81,64960.0,31.3656,31.416,31.3656,31.3908,64960.0
2019-12-03 14:05:00,49.81,49.83,49.73,49.77,105066.0,31.3908,31.4034,31.3404,31.3656,105066.0
2019-12-03 14:10:00,49.77,49.78,49.74,49.76,46917.0,31.3656,31.3719,31.3467,31.3593,46917.0
2019-12-03 14:15:00,49.76,49.79,49.71,49.78,78333.0,31.3593,31.3782,31.3278,31.3719,78333.0
2019-12-03 14:20:00,49.78,49.86,49.78,49.86,56756.0,31.3719,31.4223,31.3719,31.4223,56756.0
2019-12-03 14:25:00,49.85,49.87,49.82,49.82,38123.0,31.416,31.4286,31.3971,31.3971,38123.0
2019-12-03 14:30:00,49.82,49.83,49.74,49.76,86330.0,31.3971,31.4034,31.3467,31.3593,86330.0
2019-12-03 14:35:00,49.77,49.79,49.73,49.78,51423.0,31.3656,31.3782,31.3404,31.3719,51423.0
2019-12-03 14:40:00,49.77,49.78,49.75,49.77,46221.0,31.3656,31.3719,31.353,31.3656,46221.0
2019-12-03 14:45:00,49.76,49.85,49.76,49.84,67566.0,31.3593,31.416,31.3593,31.4097,67566.0
2019-12-03 14:50:00,49.85,49.92,49.83,49.91,57303.0,31.416,31.4601,31.4034,31.4538,57303.0
2019-12-03 14:55:00,49.91,49.96,49.91,49.94,60773.0,31.4538,31.4853,31.4538,31.4727,60773.0
2019-12-03 15:00:00,49.94,50.01,49.93,50.01,72052.0,31.4727,31.5169,31.4664,31.5169,72052.0
2019-12-03 15:05:00,50.01,50.05,49.98,50.04,79732.0,31.5169,31.5421,31.498,31.5358,79732.0
2019-12-03 15:10:00,50.04,50.15,50.03,50.14,67736.0,31.5358,31.6051,31.5295,31.5988,67736.0
2019-12-03 15:15:00,50.14,50.16,50.1,50.11,78833.0,31.5988,31.6114,31.5736,31.5799,78833.0
2019-12-03 15:20:00,50.12,50.19,50.11,50.17,113537.0,31.5862,31.6303,31.5799,31.6177,113537.0
2019-12-03 15:25:00,50.17,50.22,50.17,50.21,66942.0,31.6177,31.6492,31.6177,31.6429,66942.0
2019-12-03 15:30:00,50.21,50.22,50.15,50.15,80073.0,31.6429,31.6492,31.6051,31.6051,80073.0
2019-12-03 15:35:00,50.16,50.19,50.14,50.16,87910.0,31.6114,31.6303,31.5988,31.6114,87910.0
2019-12-03 15:40:00,50.16,50.17,50.07,50.09,90346.0,31.6114,31.6177,31.5547,31.5673,90346.0
2019-12-03 15:45:00,50.09,50.16,50.07,50.09,138516.0,31.5673,31.6114,31.5547,31.5673,138516.0
2019-12-03 15:50:00,50.09,50.16,50.06,50.1,229067.0,31.5673,31.6114,31.5484,31.5736,229067.0
2019-12-03 15:55:00,50.1,50.13,50.06,50.12,414445.0,31.5736,31.5925,31.5484,31.5862,414445.0
2019-12-04 09:30:00,49.89,50.11,49.77,50.09,203909.0,31.4412,31.5799,31.3656,31.5673,203909.0
2019-12-04 09:35:00,50.09,50.18,50.02,50.02,80213.0,31.5673,31.624,31.5232,31.5232,80213.0
2019-12-04 09:40:00,50.02,50.19,50.02,50.12,68162.0,31.5232,31.6303,31.5232,31.5862,68162.0
2019-12-04 09:45:00,50.12,50.26,50.06,50.26,65771.0,31.5862,31.6744,31.5484,31.6744,65771.0
2019-12-04 09:50:00,50.25,50.32,50.22,50.32,52842.0,31.6681,31.7122,31.6492,31.7122,52842.0
2019-12-04 09:55:00,50.32,50.33,50.18,50.29,97500.0,31.7122,31.7185,31.624,31.6933,97500.0
2019-12-04 10:00:00,50.26,50.26,50.11,50.17,118073.0,31.6744,31.6744,31.5799,31.6177,118073.0
2019-12-04 10:05:00,50.17,50.19,50.08,50.09,51535.0,31.6177,31.6303,31.561,31.5673,51535.0
2019-12-04 10:10:00,50.09,50.09,49.96,49.96,49411.0,31.5673,31.5673,31.4853,31.4853,49411.0
2019-12-04 10:15:00,49.97,50.07,49.95,50.04,65039.0,31.4917,31.5547,31.479,31.5358,65039.0
2019-12-04 10:20:00,50.03,50.11,50.03,50.09,59820.0,31.5295,31.5799,31.5295,31.5673,59820.0
2019-12-04 10:25:00,50.09,50.1,49.99,49.99,70016.0,31.5673,31.5736,31.5043,31.5043,70016.0
2019-12-04 10:30:00,49.99,50.03,49.97,50.01,67988.0,31.5043,31.5295,31.4917,31.5169,67988.0
2019-12-04 10:35:00,50.0,50.01,49.96,49.98,43078.0,31.5106,31.5169,31.4853,31.498,43078.0
2019-12-04 10:40:00,49.99,50.0,49.96,49.98,51152.0,31.5043,31.5106,31.4853,31.498,51152.0
2019-12-04 10:45:00,49.99,50.11,49.98,50.07,74996.0,31.5043,31.5799,31.498,31.5547,74996.0
2019-12-04 10:50:00,50.06,50.13,50.04,50.05,60020.0,31.5484,31.5925,31.5358,31.5421,60020.0
2019-12-04 10:55:00,50.06,50.09,50.04,50.09,42231.0,31.5484,31.5673,31.5358,31.5673,42231.0
2019-12-04 11:00:00,50.09,50.09,50.04,50.05,39474.0,31.5673,31.5673,31.5358,31.5421,39474.0
2019-12-04 11:05:00,50.05,50.08,50.0,50.02,50684.0,31.5421,31.561,31.5106,31.5232,50684.0
2019-12-04 11:10:00,50.01,50.06,49.97,50.04,58949.0,31.5169,31.5484,31.4917,31.5358,58949.0
2019-12-04 11:15:00,50.04,50.08,50.02,50.03,35916.0,31.5358,31.561,31.5232,31.5295,35916.0
2019-12-04 11:20:00,50.04,50.06,50.02,50.02,41365.0,31.5358,31.5484,31.5232,31.5232,41365.0
2019-12-04 11:25:00,50.02,50.14,50.0,50.1,42227.0,31.5232,31.5988,31.5106,31.5736,42227.0
2019-12-04 11:30:00,50.09,50.2,50.09,50.19,41055.0,31.5673,31.6366,31.5673,31.6303,41055.0
2019-12-04 11:35:00,50.19,50.22,50.17,50.21,39948.0,31.6303,31.6492,31.6177,31.6429,39948.0
2019-12-04 11:40:00,50.22,50.22,50.17,50.2,26083.0,31.6492,31.6492,31.6177,31.6366,26083.0
2019-12-04 11:45:00,50.19,50.22,50.16,50.16,29586.0,31.6303,31.6492,31.6114,31.6114,29586.0
2019-12-04 11:50:00,50.16,50.2,50.16,50.18,38992.0,31.6114,31.6366,31.6114,31.624,38992.0
2019-12-04 11:55:00,50.17,50.23,50.16,50.22,36573.0,31.6177,31.6555,31.6114,31.6492,36573.0
2019-12-04 12:00:00,50.22,50.23,50.18,50.19,38216.0,31.6492,31.6555,31.624,31.6303,38216.0
2019-12-04 12:05:00,50.2,50.23,50.18,50.19,40866.0,31.6366,31.6555,31.624,31.6303,40866.0
2019-12-04 12:10:00,50.19,50.21,50.15,50.15,42279.0,31.6303,31.6429,31.6051,31.6051,42279.0
2019-12-04 12:15:00,50.16,50.19,50.14,50.16,45553.0,31.6114,31.6303,31.5988,31.6114,45553.0
2019-12-04 12:20:00,50.16,50.16,50.08,50.13,61613.0,31.6114,31.6114,31.561,31.5925,61613.0
2019-12-04 12:25:00,50.13,50.14,50.1,50.14,36786.0,31.5925,31.5988,31.5736,31.5988,36786.0
2019-12-04 12:30:00,50.14,50.14,50.09,50.1,39573.0,31.5988,31.5988,31.5673,31.5736,39573.0
2019-12-04 12:35:00,50.1,50.11,50.03,50.04,44489.0,31.5736,31.5799,31.5295,31.5358,44489.0
2019-12-04 12:40:00,50.03,50.04,49.97,50.02,48985.0,31.5295,31.5358,31.4917,31.5232,48985.0
2019-12-04 12:45:00,50.02,50.05,50.0,50.02,35726.0,31.5232,31.5421,31.5106,31.5232,35726.0
2019-12-04 12:50:00,50.02,50.05,50.01,50.01,57882.0,31.5232,31.5421,31.5169,31.5169,57882.0
2019-12-04 12:55:00,50.01,50.04,49.99,50.03,43096.0,31.5169,31.5358,31.5043,31.5295,43096.0
2019-12-04 13:00:00,50.03,50.07,49.97,50.07,53678.0,31.5295,31.5547,31.4917,31.5547,53678.0
2019-12-04 13:05:00,50.07,50.08,49.99,49.99,36403.0,31.5547,31.561,31.5043,31.5043,36403.0
2019-12-04 13:10:00,50.0,50.01,49.97,50.0,39176.0,31.5106,31.5169,31.4917,31.5106,39176.0
2019-12-04 13:15:00,50.01,50.01,49.94,49.97,56378.0,31.5169,31.5169,31.4727,31.4917,56378.0
2019-12-04 13:20:00,49.97,49.97,49.94,49.95,26555.0,31.4917,31.4917,31.4727,31.479,26555.0
2019-12-04 13:25:00,49.95,50.01,49.94,50.0,33636.0,31.479,31.5169,31.4727,31.5106,33636.0
2019-12-04 13:30:00,50.0,50.03,49.99,50.03,28618.0,31.5106,31.5295,31.5043,31.5295,28618.0
2019-12-04 13:35:00,50.02,50.08,50.02,50.07,24632.0,31.5232,31.561,31.5232,31.5547,24632.0
2019-12-04 13:40:00,50.06,50.08,50.05,50.05,29051.0,31.5484,31.561,31.5421,31.5421,29051.0
2019-12-04 13:45:00,50.05,50.06,49.99,49.99,26127.0,31.5421,31.5484,31.5043,31.5043,26127.0
2019-12-04 13:50:00,50.0,50.03,49.98,50.0,34447.0,31.5106,31.5295,31.498,31.5106,34447.0
2019-12-04 13:55:00,50.0,50.06,50.0,50.05,50508.0,31.5106,31.5484,31.5106,31.5421,50508.0
2019-12-04 14:00:00,50.05,50.1,50.03,50.06,39219.0,31.5421,31.5736,31.5295,31.5484,39219.0
2019-12-04 14:05:00,50.06,50.06,50.02,50.04,34244.0,31.5484,31.5484,31.5232,31.5358,34244.0
2019-12-04 14:10:00,50.04,50.05,50.01,50.01,50620.0,31.5358,31.5421,31.5169,31.5169,50620.0
2019-12-04 14:15:00,50.01,50.02,49.97,50.02,48843.0,31.5169,31.5232,31.4917,31.5232,48843.0
2019-12-04 14:20:00,50.03,50.03,49.97,49.98,40720.0,31.5295,31.5295,31.4917,31.498,40720.0
2019-12-04 14:25:00,49.98,50.02,49.97,50.02,55089.0,31.498,31.5232,31.4917,31.5232,55089.0
2019-12-04 14:30:00,50.02,50.02,49.96,50.0,59564.0,31.5232,31.5232,31.4853,31.5106,59564.0
2019-12-04 14:35:00,49.99,50.03,49.98,50.02,32728.0,31.5043,31.5295,31.498,31.5232,32728.0
2019-12-04 14:40:00,50.03,50.06,50.01,50.04,53314.0,31.5295,31.5484,31.5169,31.5358,53314.0
2019-12-04 14:45:00,50.04,50.09,50.02,50.06,42125.0,31.5358,31.5673,31.5232,31.5484,42125.0
2019-12-04 14:50:00,50.07,50.11,50.05,50.07,54961.0,31.5547,31.5799,31.5421,31.5547,54961.0
2019-12-04 14:55:00,50.07,50.08,49.99,50.01,66830.0,31.5547,31.561,31.5043,31.5169,66830.0
2019-12-04 15:00:00,50.02,50.08,50.01,50.07,41508.0,31.5232,31.561,31.5169,31.5547,41508.0
2019-12-04 15:05:00,50.06,50.09,50.06,50.09,45414.0,31.5484,31.5673,31.5484,31.5673,45414.0
2019-12-04 15:10:00,50.1,50.12,50.09,50.11,33041.0,31.5736,31.5862,31.5673,31.5799,33041.0
2019-12-04 15:15:00,50.12,50.13,50.07,50.13,64559.0,31.5862,31.5925,31.5547,31.5925,64559.0
2019-12-04 15:20:00,50.13,50.13,50.07,50.09,74215.0,31.5925,31.5925,31.5547,31.5673,74215.0
2019-12-04 15:25:00,50.09,50.1,50.07,50.09,58359.0,31.5673,31.5736,31.5547,31.5673,58359.0
2019-12-04 15:30:00,50.1,50.14,50.09,50.13,119345.0,31.5736,31.5988,31.5673,31.5925,119345.0
2019-12-04 15:35:00,50.12,50.15,50.05,50.06,79296.0,31.5862,31.6051,31.5421,31.5484,79296.0
2019-12-04 15:40:00,50.05,50.1,50.03,50.09,94200.0,31.5421,31.5736,31.5295,31.5673,94200.0
2019-12-04 15:45:00,50.1,50.13,50.06,50.09,110291.0,31.5736,31.5925,31.5484,31.5673,110291.0
2019-12-04 15:50:00,50.09,50.13,50.04,50.05,141826.0,31.5673,31.5925,31.5358,31.5421,141826.0
2019-12-04 15:55:00,50.06,50.1,50.03,50.1,598565.0,31.5484,31.5736,31.5295,31.5736,598565.0
2019-12-05 09:30:00,50.03,50.1,49.95,50.04,205566.0,31.5295,31.5736,31.479,31.5358,205566.0
2019-12-05 09:35:00,50.03,50.06,49.86,49.86,182609.0,31.5295,31.5484,31.4223,31.4223,182609.0
2019-12-05 09:40:00,49.86,49.87,49.72,49.76,139504.0,31.4223,31.4286,31.3341,31.3593,139504.0
2019-12-05 09:45:00,49.75,49.8,49.72,49.73,43127.0,31.353,31.3845,31.3341,31.3404,43127.0
2019-12-05 09:50:00,49.74,49.84,49.73,49.78,53704.0,31.3467,31.4097,31.3404,31.3719,53704.0
2019-12-05 09:55:00,49.78,49.83,49.76,49.79,31505.0,31.3719,31.4034,31.3593,31.3782,31505.0
2019-12-05 10:00:00,49.78,49.81,49.72,49.75,115412.0,31.3719,31.3908,31.3341,31.353,115412.0
2019-12-05 10:05:00,49.73,49.74,49.67,49.72,63953.0,31.3404,31.3467,31.3026,31.3341,63953.0
2019-12-05 10:10:00,49.71,49.84,49.71,49.84,41361.0,31.3278,31.4097,31.3278,31.4097,41361.0
2019-12-05 10:15:00,49.84,49.9,49.8,49.9,79330.0,31.4097,31.4475,31.3845,31.4475,79330.0
2019-12-05 10:20:00,49.89,49.92,49.84,49.87,75270.0,31.4412,31.4601,31.4097,31.4286,75270.0
2019-12-05 10:25:00,49.87,49.93,49.86,49.9,65931.0,31.4286,31.4664,31.4223,31.4475,65931.0
2019-12-05 10:30:00,49.89,49.91,49.87,49.9,38159.0,31.4412,31.4538,31.4286,31.4475,38159.0
2019-12-05 10:35:00,49.89,49.89,49.83,49.84,34035.0,31.4412,31.4412,31.4034,31.4097,34035.0
2019-12-05 10:40:00,49.84,49.86,49.8,49.82,50240.0,31.4097,31.4223,31.3845,31.3971,50240.0
2019-12-05 10:45:00,49.83,49.95,49.83,49.94,35282.0,31.4034,31.479,31.4034,31.4727,35282.0
2019-12-05 10:50:00,49.94,49.96,49.87,49.89,53811.0,31.4727,31.4853,31.4286,31.4412,53811.0
2019-12-05 10:55:00,49.9,49.92,49.86,49.88,46289.0,31.4475,31.4601,31.4223,31.4349,46289.0
2019-12-05 11:00:00,49.87,49.93,49.86,49.9,29115.0,31.4286,31.4664,31.4223,31.4475,29115.0
2019-12-05 11:05:00,49.9,49.93,49.87,49.92,55786.0,31.4475,31.4664,31.4286,31.4601,55786.0
2019-12-05 11:10:00,49.92,49.95,49.89,49.9,39458.0,31.4601,31.479,31.4412,31.4475,39458.0
2019-12-05 11:15:00,49.89,49.89,49.84,49.86,79694.0,31.4412,31.4412,31.4097,31.4223,79694.0
2019-12-05 11:20:00,49.87,49.92,49.86,49.89,26046.0,31.4286,31.4601,31.4223,31.4412,26046.0
2019-12-05 11:25:00,49.9,49.91,49.87,49.9,68967.0,31.4475,31.4538,31.4286,31.4475,68967.0
2019-12-05 11:30:00,49.9,49.98,49.85,49.97,64663.0,31.4475,31.498,31.416,31.4917,64663.0
2019-12-05 11:35:00,49.97,50.02,49.97,49.99,60898.0,31.4917,31.5232,31.4917,31.5043,60898.0
2019-12-05 11:40:00,49.98,50.03,49.98,50.01,36489.0,31.498,31.5295,31.498,31.5169,36489.0
2019-12-05 11:45:00,50.01,50.02,49.94,50.02,43971.0,31.5169,31.5232,31.4727,31.5232,43971.0
2019-12-05 11:50:00,50.02,50.08,50.01,50.04,33435.0,31.5232,31.561,31.5169,31.5358,33435.0
2019-12-05 11:55:00,50.04,50.04,50.0,50.01,27525.0,31.5358,31.5358,31.5106,31.5169,27525.0
2019-12-05 12:00:00,50.01,50.05,49.98,50.03,18689.0,31.5169,31.5421,31.498,31.5295,18689.0
2019-12-05 12:05:00,50.03,50.06,50.02,50.05,30416.0,31.5295,31.5484,31.5232,31.5421,30416.0
2019-12-05 12:10:00,50.05,50.07,50.01,50.01,23006.0,31.5421,31.5547,31.5169,31.5169,23006.0
2019-12-05 12:15:00,50.02,50.03,49.97,49.98,41705.0,31.5232,31.5295,31.4917,31.498,41705.0
2019-12-05 12:20:00,49.98,50.0,49.92,49.92,39216.0,31.498,31.5106,31.4601,31.4601,39216.0
2019-12-05 12:25:00,49.92,49.92,49.88,49.88,51208.0,31.4601,31.4601,31.4349,31.4349,51208.0
2019-12-05 12:30:00,49.89,49.89,49.87,49.89,23293.0,31.4412,31.4412,31.4286,31.4412,23293.0
2019-12-05 12:35:00,49.88,49.89,49.84,49.84,42888.0,31.4349,31.4412,31.4097,31.4097,42888.0
2019-12-05 12:40:00,49.84,49.93,49.84,49.91,47766.0,31.4097,31.4664,31.4097,31.4538,47766.0
2019-12-05 12:45:00,49.91,49.94,49.89,49.94,20326.0,31.4538,31.4727,31.4412,31.4727,20326.0
2019-12-05 12:50:00,49.95,50.01,49.95,49.99,23447.0,31.479,31.5169,31.479,31.5043,23447.0
2019-12-05 12:55:00,49.98,50.0,49.95,49.96,28850.0,31.498,31.5106,31.479,31.4853,28850.0
2019-12-05 13:00:00,49.96,49.96,49.92,49.94,25723.0,31.4853,31.4853,31.4601,31.4727,25723.0
2019-12-05 13:05:00,49.94,50.0,49.93,49.95,47888.0,31.4727,31.5106,31.4664,31.479,47888.0
2019-12-05 13:10:00,49.95,50.0,49.95,50.0,25382.0,31.479,31.5106,31.479,31.5106,25382.0
2019-12-05 13:15:00,49.99,50.01,49.98,50.01,20000.0,31.5043,31.5169,31.498,31.5169,20000.0
2019-12-05 13:20:00,50.01,50.04,50.0,50.04,21093.0,31.5169,31.5358,31.5106,31.5358,21093.0
2019-12-05 13:25:00,50.03,50.03,50.0,50.02,36334.0,31.5295,31.5295,31.5106,31.5232,36334.0
2019-12-05 13:30:00,50.01,50.07,49.95,49.96,28878.0,31.5169,31.5547,31.479,31.4853,28878.0
2019-12-05 13:35:00,49.96,50.03,49.93,50.02,30581.0,31.4853,31.5295,31.4664,31.5232,30581.0
2019-12-05 13:40:00,50.02,50.09,50.02,50.08,22653.0,31.5232,31.5673,31.5232,31.561,22653.0
2019-12-05 13:45:00,50.08,50.1,50.06,50.09,33522.0,31.561,31.5736,31.5484,31.5673,33522.0
2019-12-05 13:50:00,50.09,50.11,50.07,50.1,29707.0,31.5673,31.5799,31.5547,31.5736,29707.0
2019-12-05 13:55:00,50.11,50.12,50.03,50.04,28338.0,31.5799,31.5862,31.5295,31.5358,28338.0
2019-12-05 14:00:00,50.05,50.07,50.0,50.02,45839.0,31.5421,31.5547,31.5106,31.5232,45839.0
2019-12-05 14:05:00,50.02,50.05,50.01,50.05,33918.0,31.5232,31.5421,31.5169,31.5421,33918.0
2019-12-05 14:10:00,50.05,50.08,50.04,50.06,34404.0,31.5421,31.561,31.5358,31.5484,34404.0
2019-12-05 14:15:00,50.07,50.11,50.05,50.09,30396.0,31.5547,31.5799,31.5421,31.5673,30396.0
2019-12-05 14:20:00,50.09,50.1,50.06,50.08,43681.0,31.5673,31.5736,31.5484,31.561,43681.0
2019-12-05 14:25:00,50.09,50.12,50.08,50.09,29435.0,31.5673,31.5862,31.561,31.5673,29435.0
2019-12-05 14:30:00,50.08,50.09,50.06,50.08,27212.0,31.561,31.5673,31.5484,31.561,27212.0
2019-12-05 14:35:00,50.08,50.15,50.07,50.14,33688.0,31.561,31.6051,31.5547,31.5988,33688.0
2019-12-05 14:40:00,50.14,50.18,50.14,50.18,24901.0,31.5988,31.624,31.5988,31.624,24901.0
2019-12-05 14:45:00,50.18,50.18,50.14,50.17,31797.0,31.624,31.624,31.5988,31.6177,31797.0
2019-12-05 14:50:00,50.18,50.21,50.16,50.19,31203.0,31.624,31.6429,31.6114,31.6303,31203.0
2019-12-05 14:55:00,50.2,50.2,50.11,50.14,74357.0,31.6366,31.6366,31.5799,31.5988,74357.0
2019-12-05 15:00:00,50.14,50.22,50.13,50.22,36023.0,31.5988,31.6492,31.5925,31.6492,36023.0
2019-12-05 15:05:00,50.22,50.25,50.2,50.23,38956.0,31.6492,31.6681,31.6366,31.6555,38956.0
2019-12-05 15:10:00,50.23,50.3,50.23,50.3,54843.0,31.6555,31.6996,31.6555,31.6996,54843.0
2019-12-05 15:15:00,50.3,50.33,50.29,50.32,56582.0,31.6996,31.7185,31.6933,31.7122,56582.0
2019-12-05 15:20:00,50.32,50.33,50.19,50.24,112530.0,31.7122,31.7185,31.6303,31.6618,112530.0
2019-12-05 15:25:00,50.24,50.27,50.18,50.25,88330.0,31.6618,31.6807,31.624,31.6681,88330.0
2019-12-05 15:30:00,50.25,50.25,50.17,50.24,115600.0,31.6681,31.6681,31.6177,31.6618,115600.0
2019-12-05 15:35:00,50.23,50.28,50.19,50.22,104764.0,31.6555,31.687,31.6303,31.6492,104764.0
2019-12-05 15:40:00,50.23,50.26,50.13,50.21,120920.0,31.6555,31.6744,31.5925,31.6429,120920.0
2019-12-05 15:45:00,50.21,50.24,50.12,50.22,129116.0,31.6429,31.6618,31.5862,31.6492,129116.0
2019-12-05 15:50:00,50.22,50.23,50.08,50.14,174162.0,31.6492,31.6555,31.561,31.5988,174162.0
2019-12-05 15:55:00,50.14,50.19,50.09,50.18,288135.0,31.5988,31.6303,31.5673,31.624,288135.0
2019-12-06 09:30:00,50.39,50.64,50.32,50.63,220892.0,31.7563,31.9139,31.7122,31.9076,220892.0
2019-12-06 09:35:00,50.63,50.63,50.27,50.27,86085.0,31.9076,31.9076,31.6807,31.6807,86085.0
2019-12-06 09:40:00,50.28,50.43,50.28,50.42,58863.0,31.687,31.7815,31.687,31.7752,58863.0
2019-12-06 09:45:00,50.42,50.52,50.4,50.46,78216.0,31.7752,31.8383,31.7626,31.8005,78216.0
2019-12-06 09:50:00,50.47,50.62,50.46,50.53,76971.0,31.8068,31.9013,31.8005,31.8446,76971.0
2019-12-06 09:55:00,50.53,50.59,50.47,50.5,60183.0,31.8446,31.8824,31.8068,31.8257,60183.0
2019-12-06 10:00:00,50.5,50.56,50.49,50.5,45929.0,31.8257,31.8635,31.8194,31.8257,45929.0
2019-12-06 10:05:00,50.51,50.62,50.49,50.61,91535.0,31.832,31.9013,31.8194,31.895,91535.0
2019-12-06 10:10:00,50.61,50.68,50.61,50.66,64063.0,31.895,31.9391,31.895,31.9265,64063.0
2019-12-06 10:15:00,50.66,50.68,50.56,50.63,92782.0,31.9265,31.9391,31.8635,31.9076,92782.0
2019-12-06 10:20:00,50.62,50.65,50.58,50.64,23128.0,31.9013,31.9202,31.8761,31.9139,23128.0
2019-12-06 10:25:00,50.64,50.68,50.58,50.6,48811.0,31.9139,31.9391,31.8761,31.8887,48811.0
2019-12-06 10:30:00,50.59,50.62,50.55,50.59,36155.0,31.8824,31.9013,31.8572,31.8824,36155.0
2019-12-06 10:35:00,50.58,50.64,50.58,50.62,19795.0,31.8761,31.9139,31.8761,31.9013,19795.0
2019-12-06 10:40:00,50.62,50.67,50.61,50.66,47786.0,31.9013,31.9328,31.895,31.9265,47786.0
2019-12-06 10:45:00,50.66,50.7,50.66,50.7,33376.0,31.9265,31.9517,31.9265,31.9517,33376.0
2019-12-06 10:50:00,50.7,50.75,50.68,50.69,111939.0,31.9517,31.9832,31.9391,31.9454,111939.0
2019-12-06 10:55:00,50.68,50.69,50.63,50.65,27295.0,31.9391,31.9454,31.9076,31.9202,27295.0
2019-12-06 11:00:00,50.65,50.65,50.57,50.58,64856.0,31.9202,31.9202,31.8698,31.8761,64856.0
2019-12-06 11:05:00,50.58,50.61,50.53,50.56,40239.0,31.8761,31.895,31.8446,31.8635,40239.0
2019-12-06 11:10:00,50.56,50.58,50.55,50.56,34699.0,31.8635,31.8761,31.8572,31.8635,34699.0
2019-12-06 11:15:00,50.56,50.58,50.55,50.56,35915.0,31.8635,31.8761,31.8572,31.8635,35915.0
2019-12-06 11:20:00,50.56,50.58,50.54,50.56,44812.0,31.8635,31.8761,31.8509,31.8635,44812.0
2019-12-06 11:25:00,50.57,50.62,50.57,50.62,30638.0,31.8698,31.9013,31.8698,31.9013,30638.0
2019-12-06 11:30:00,50.62,50.62,50.56,50.57,53112.0,31.9013,31.9013,31.8635,31.8698,53112.0
2019-12-06 11:35:00,50.57,50.58,50.55,50.57,21341.0,31.8698,31.8761,31.8572,31.8698,21341.0
2019-12-06 11:40:00,50.58,50.61,50.57,50.61,22662.0,31.8761,31.895,31.8698,31.895,22662.0
2019-12-06 11:45:00,50.62,50.63,50.6,50.62,20486.0,31.9013,31.9076,31.8887,31.9013,20486.0
2019-12-06 11:50:00,50.61,50.68,50.58,50.66,63582.0,31.895,31.9391,31.8761,31.9265,63582.0
2019-12-06 11:55:00,50.67,50.68,50.59,50.59,40040.0,31.9328,31.9391,31.8824,31.8824,40040.0
2019-12-06 12:00:00,50.59,50.61,50.57,50.61,43584.0,31.8824,31.895,31.8698,31.895,43584.0
2019-12-06 12:05:00,50.6,50.62,50.58,50.62,24307.0,31.8887,31.9013,31.8761,31.9013,24307.0
2019-12-06 12:10:00,50.62,50.66,50.61,50.64,23541.0,31.9013,31.9265,31.895,31.9139,23541.0
2019-12-06 12:15:00,50.65,50.67,50.64,50.66,22910.0,31.9202,31.9328,31.9139,31.9265,22910.0
2019-12-06 12:20:00,50.66,50.67,50.64,50.66,20205.0,31.9265,31.9328,31.9139,31.9265,20205.0
2019-12-06 12:25:00,50.66,50.67,50.63,50.65,24518.0,31.9265,31.9328,31.9076,31.9202,24518.0
2019-12-06 12:30:00,50.65,50.7,50.64,50.69,34700.0,31.9202,31.9517,31.9139,31.9454,34700.0
2019-12-06 12:35:00,50.68,50.71,50.65,50.71,28348.0,31.9391,31.958,31.9202,31.958,28348.0
2019-12-06 12:40:00,50.71,50.72,50.69,50.7,14626.0,31.958,31.9643,31.9454,31.9517,14626.0
2019-12-06 12:45:00,50.7,50.74,50.69,50.73,23370.0,31.9517,31.9769,31.9454,31.9706,23370.0
2019-12-06 12:50:00,50.73,50.74,50.71,50.72,27288.0,31.9706,31.9769,31.958,31.9643,27288.0
2019-12-06 12:55:00,50.72,50.72,50.69,50.71,42340.0,31.9643,31.9643,31.9454,31.958,42340.0
2019-12-06 13:00:00,50.71,50.73,50.69,50.72,48759.0,31.958,31.9706,31.9454,31.9643,48759.0
2019-12-06 13:05:00,50.73,50.74,50.72,50.73,12734.0,31.9706,31.9769,31.9643,31.9706,12734.0
2019-12-06 13:10:00,50.73,50.76,50.72,50.76,39639.0,31.9706,31.9895,31.9643,31.9895,39639.0
2019-12-06 13:15:00,50.76,50.76,50.72,50.72,20143.0,31.9895,31.9895,31.9643,31.9643,20143.0
2019-12-06 13:20:00,50.72,50.75,50.72,50.72,25625.0,31.9643,31.9832,31.9643,31.9643,25625.0
2019-12-06 13:25:00,50.72,50.74,50.7,50.71,31783.0,31.9643,31.9769,31.9517,31.958,31783.0
2019-12-06 13:30:00,50.72,50.73,50.69,50.69,19703.0,31.9643,31.9706,31.9454,31.9454,19703.0
2019-12-06 13:35:00,50.69,50.71,50.69,50.69,22502.0,31.9454,31.958,31.9454,31.9454,22502.0
2019-12-06 13:40:00,50.7,50.71,50.69,50.71,22525.0,31.9517,31.958,31.9454,31.958,22525.0
2019-12-06 13:45:00,50.71,50.71,50.66,50.66,46991.0,31.958,31.958,31.9265,31.9265,46991.0
2019-12-06 13:50:00,50.66,50.69,50.66,50.69,32518.0,31.9265,31.9454,31.9265,31.9454,32518.0
2019-12-06 13:55:00,50.69,50.69,50.61,50.61,37491.0,31.9454,31.9454,31.895,31.895,37491.0
2019-12-06 14:00:00,50.61,50.62,50.58,50.59,24324.0,31.895,31.9013,31.8761,31.8824,24324.0
2019-12-06 14:05:00,50.58,50.59,50.55,50.57,28633.0,31.8761,31.8824,31.8572,31.8698,28633.0
2019-12-06 14:10:00,50.56,50.57,50.51,50.53,39078.0,31.8635,31.8698,31.832,31.8446,39078.0
2019-12-06 14:15:00,50.52,50.53,50.48,50.49,18499.0,31.8383,31.8446,31.8131,31.8194,18499.0
2019-12-06 14:20:00,50.49,50.51,50.47,50.48,26165.0,31.8194,31.832,31.8068,31.8131,26165.0
2019-12-06 14:25:00,50.47,50.49,50.44,50.48,36407.0,31.8068,31.8194,31.7879,31.8131,36407.0
2019-12-06 14:30:00,50.49,50.5,50.45,50.47,33162.0,31.8194,31.8257,31.7942,31.8068,33162.0
2019-12-06 14:35:00,50.47,50.52,50.47,50.52,30680.0,31.8068,31.8383,31.8068,31.8383,30680.0
2019-12-06 14:40:00,50.51,50.52,50.49,50.52,18110.0,31.832,31.8383,31.8194,31.8383,18110.0
2019-12-06 14:45:00,50.51,50.52,50.47,50.47,28079.0,31.832,31.8383,31.8068,31.8068,28079.0
2019-12-06 14:50:00,50.48,50.5,50.45,50.49,38640.0,31.8131,31.8257,31.7942,31.8194,38640.0
2019-12-06 14:55:00,50.5,50.51,50.49,50.51,21821.0,31.8257,31.832,31.8194,31.832,21821.0
2019-12-06 15:00:00,50.51,50.54,50.48,50.53,32172.0,31.832,31.8509,31.8131,31.8446,32172.0
2019-12-06 15:05:00,50.54,50.56,50.51,50.55,31543.0,31.8509,31.8635,31.832,31.8572,31543.0
2019-12-06 15:10:00,50.55,50.56,50.39,50.41,95760.0,31.8572,31.8635,31.7563,31.7689,95760.0
2019-12-06 15:15:00,50.42,50.43,50.37,50.39,47524.0,31.7752,31.7815,31.7437,31.7563,47524.0
2019-12-06 15:20:00,50.39,50.44,50.38,50.43,50598.0,31.7563,31.7879,31.75,31.7815,50598.0
2019-12-06 15:25:00,50.42,50.44,50.39,50.42,58865.0,31.7752,31.7879,31.7563,31.7752,58865.0
2019-12-06 15:30:00,50.41,50.46,50.4,50.44,67967.0,31.7689,31.8005,31.7626,31.7879,67967.0
2019-12-06 15:35:00,50.44,50.46,50.39,50.43,88421.0,31.7879,31.8005,31.7563,31.7815,88421.0
2019-12-06 15:40:00,50.44,50.47,50.41,50.44,73294.0,31.7879,31.8068,31.7689,31.7879,73294.0
2019-12-06 15:45:00,50.44,50.44,50.38,50.39,53153.0,31.7879,31.7879,31.75,31.7563,53153.0
2019-12-06 15:50:00,50.39,50.39,50.3,50.35,118025.0,31.7563,31.7563,31.6996,31.7311,118025.0
2019-12-06 15:55:00,50.34,50.43,50.31,50.43,274346.0,31.7248,31.7815,31.7059,31.7815,274346.0
2019-12-09 09:30:00,50.38,50.5,50.3,50.47,213945.0,31.75,31.8257,31.6996,31.8068,213945.0
2019-12-09 09:35:00,50.46,50.56,50.45,50.49,108729.0,31.8005,31.8635,31.7942,31.8194,108729.0
2019-12-09 09:40:00,50.48,50.53,50.46,50.5,56669.0,31.8131,31.8446,31.8005,31.8257,56669.0
2019-12-09 09:45:00,50.5,50.65,50.49,50.61,49633.0,31.8257,31.9202,31.8194,31.895,49633.0
2019-12-09 09:50:00,50.6,50.69,50.56,50.68,57914.0,31.8887,31.9454,31.8635,31.9391,57914.0
2019-12-09 09:55:00,50.69,50.71,50.59,50.6,36872.0,31.9454,31.958,31.8824,31.8887,36872.0
2019-12-09 10:00:00,50.6,50.64,50.59,50.64,26249.0,31.8887,31.9139,31.8824,31.9139,26249.0
2019-12-09 10:05:00,50.64,50.69,50.63,50.69,33168.0,31.9139,31.9454,31.9076,31.9454,33168.0
2019-12-09 10:10:00,50.68,50.69,50.65,50.66,38136.0,31.9391,31.9454,31.9202,31.9265,38136.0
2019-12-09 10:15:00,50.66,50.68,50.64,50.66,27698.0,31.9265,31.9391,31.9139,31.9265,27698.0
2019-12-09 10:20:00,50.66,50.7,50.65,50.7,42889.0,31.9265,31.9517,31.9202,31.9517,42889.0
2019-12-09 10:25:00,50.7,50.72,50.68,50.71,40401.0,31.9517,31.9643,31.9391,31.958,40401.0
2019-12-09 10:30:00,50.71,50.79,50.69,50.76,47731.0,31.958,32.0084,31.9454,31.9895,47731.0
2019-12-09 10:35:00,50.76,50.79,50.75,50.77,20276.0,31.9895,32.0084,31.9832,31.9958,20276.0
2019-12-09 10:40:00,50.76,50.76,50.7,50.71,42782.0,31.9895,31.9895,31.9517,31.958,42782.0
2019-12-09 10:45:00,50.71,50.73,50.68,50.7,71429.0,31.958,31.9706,31.9391,31.9517,71429.0
2019-12-09 10:50:00,50.7,50.71,50.66,50.69,39485.0,31.9517,31.958,31.9265,31.9454,39485.0
2019-12-09 10:55:00,50.68,50.76,50.68,50.76,48987.0,31.9391,31.9895,31.9391,31.9895,48987.0
2019-12-09 11:00:00,50.75,50.77,50.73,50.73,33666.0,31.9832,31.9958,31.9706,31.9706,33666.0
2019-12-09 11:05:00,50.73,50.75,50.7,50.71,39292.0,31.9706,31.9832,31.9517,31.958,39292.0
2019-12-09 11:10:00,50.71,50.77,50.7,50.75,52685.0,31.958,31.9958,31.9517,31.9832,52685.0
2019-12-09 11:15:00,50.74,50.75,50.68,50.74,35676.0,31.9769,31.9832,31.9391,31.9769,35676.0
2019-12-09 11:20:00,50.74,50.76,50.67,50.69,41313.0,31.9769,31.9895,31.9328,31.9454,41313.0
2019-12-09 11:25:00,50.69,50.72,50.68,50.72,23193.0,31.9454,31.9643,31.9391,31.9643,23193.0
2019-12-09 11:30:00,50.71,50.72,50.66,50.68,21004.0,31.958,31.9643,31.9265,31.9391,21004.0
2019-12-09 11:35:00,50.68,50.7,50.66,50.68,51190.0,31.9391,31.9517,31.9265,31.9391,51190.0
2019-12-09 11:40:00,50.69,50.7,50.65,50.66,37973.0,31.9454,31.9517,31.9202,31.9265,37973.0
2019-12-09 11:45:00,50.66,50.69,50.62,50.69,32894.0,31.9265,31.9454,31.9013,31.9454,32894.0
2019-12-09 11:50:00,50.7,50.72,50.69,50.7,29810.0,31.9517,31.9643,31.9454,31.9517,29810.0
2019-12-09 11:55:00,50.69,50.73,50.57,50.63,126367.0,31.9454,31.9706,31.8698,31.9076,126367.0
2019-12-09 12:00:00,50.63,50.65,50.55,50.62,90286.0,31.9076,31.9202,31.8572,31.9013,90286.0
2019-12-09 12:05:00,50.62,50.67,50.59,50.63,39241.0,31.9013,31.9328,31.8824,31.9076,39241.0
2019-12-09 12:10:00,50.62,50.64,50.58,50.64,23975.0,31.9013,31.9139,31.8761,31.9139,23975.0
2019-12-09 12:15:00,50.64,50.64,50.6,50.62,14884.0,31.9139,31.9139,31.8887,31.9013,14884.0
2019-12-09 12:20:00,50.62,50.64,50.59,50.59,48410.0,31.9013,31.9139,31.8824,31.8824,48410.0
2019-12-09 12:25:00,50.59,50.61,50.56,50.58,46217.0,31.8824,31.895,31.8635,31.8761,46217.0
2019-12-09 12:30:00,50.59,50.63,50.58,50.63,15994.0,31.8824,31.9076,31.8761,31.9076,15994.0
2019-12-09 12:35:00,50.63,50.65,50.62,50.62,30372.0,31.9076,31.9202,31.9013,31.9013,30372.0
2019-12-09 12:40:00,50.62,50.66,50.6,50.65,18858.0,31.9013,31.9265,31.8887,31.9202,18858.0
2019-12-09 12:45:00,50.65,50.66,50.59,50.6,29759.0,31.9202,31.9265,31.8824,31.8887,29759.0
2019-12-09 12:50:00,50.59,50.59,50.56,50.56,47924.0,31.8824,31.8824,31.8635,31.8635,47924.0
2019-12-09 12:55:00,50.57,50.62,50.57,50.62,38949.0,31.8698,31.9013,31.8698,31.9013,38949.0
2019-12-09 13:00:00,50.62,50.68,50.61,50.68,36082.0,31.9013,31.9391,31.895,31.9391,36082.0
2019-12-09 13:05:00,50.69,50.72,50.68,50.7,41469.0,31.9454,31.9643,31.9391,31.9517,41469.0
2019-12-09 13:10:00,50.7,50.72,50.69,50.7,22128.0,31.9517,31.9643,31.9454,31.9517,22128.0
2019-12-09 13:15:00,50.7,50.79,50.68,50.79,84714.0,31.9517,32.0084,31.9391,32.0084,84714.0
2019-12-09 13:20:00,50.79,50.86,50.78,50.83,38171.0,32.0084,32.0525,32.0021,32.0336,38171.0
2019-12-09 13:25:00,50.82,50.82,50.78,50.8,30907.0,32.0273,32.0273,32.0021,32.0147,30907.0
2019-12-09 13:30:00,50.8,50.88,50.79,50.88,53054.0,32.0147,32.0651,32.0084,32.0651,53054.0
2019-12-09 13:35:00,50.88,50.9,50.85,50.88,32670.0,32.0651,32.0777,32.0462,32.0651,32670.0
2019-12-09 13:40:00,50.88,50.89,50.83,50.83,26485.0,32.0651,32.0714,32.0336,32.0336,26485.0
2019-12-09 13:45:00,50.83,50.84,50.77,50.77,31657.0,32.0336,32.0399,31.9958,31.9958,31657.0
2019-12-09 13:50:00,50.78,50.78,50.74,50.77,30444.0,32.0021,32.0021,31.9769,31.9958,30444.0
2019-12-09 13:55:00,50.77,50.78,50.75,50.76,29186.0,31.9958,32.0021,31.9832,31.9895,29186.0
2019-12-09 14:00:00,50.76,50.76,50.72,50.74,29303.0,31.9895,31.9895,31.9643,31.9769,29303.0
2019-12-09 14:05:00,50.73,50.75,50.68,50.69,22912.0,31.9706,31.9832,31.9391,31.9454,22912.0
2019-12-09 14:10:00,50.69,50.73,50.68,50.73,24807.0,31.9454,31.9706,31.9391,31.9706,24807.0
2019-12-09 14:15:00,50.73,50.77,50.73,50.76,61840.0,31.9706,31.9958,31.9706,31.9895,61840.0
2019-12-09 14:20:00,50.75,50.78,50.75,50.75,46837.0,31.9832,32.0021,31.9832,31.9832,46837.0
2019-12-09 14:25:00,50.75,50.76,50.68,50.69,43182.0,31.9832,31.9895,31.9391,31.9454,43182.0
2019-12-09 14:30:00,50.69,50.7,50.66,50.68,32431.0,31.9454,31.9517,31.9265,31.9391,32431.0
2019-12-09 14:35:00,50.68,50.71,50.67,50.7,32217.0,31.9391,31.958,31.9328,31.9517,32217.0
2019-12-09 14:40:00,50.69,50.73,50.69,50.7,30850.0,31.9454,31.9706,31.9454,31.9517,30850.0
2019-12-09 14:45:00,50.7,50.75,50.69,50.75,28159.0,31.9517,31.9832,31.9454,31.9832,28159.0
2019-12-09 14:50:00,50.73,50.74,50.72,50.73,31347.0,31.9706,31.9769,31.9643,31.9706,31347.0
2019-12-09 14:55:00,50.73,50.73,50.69,50.71,32743.0,31.9706,31.9706,31.9454,31.958,32743.0
2019-12-09 15:00:00,50.72,50.76,50.71,50.71,36352.0,31.9643,31.9895,31.958,31.958,36352.0
2019-12-09 15:05:00,50.72,50.72,50.68,50.7,44472.0,31.9643,31.9643,31.9391,31.9517,44472.0
2019-12-09 15:10:00,50.71,50.74,50.7,50.73,28664.0,31.958,31.9769,31.9517,31.9706,28664.0
2019-12-09 15:15:00,50.73,50.75,50.72,50.73,48899.0,31.9706,31.9832,31.9643,31.9706,48899.0
2019-12-09 15:20:00,50.73,50.74,50.66,50.69,63363.0,31.9706,31.9769,31.9265,31.9454,63363.0
2019-12-09 15:25:00,50.68,50.71,50.68,50.69,33144.0,31.9391,31.958,31.9391,31.9454,33144.0
2019-12-09 15:30:00,50.68,50.69,50.63,50.63,44030.0,31.9391,31.9454,31.9076,31.9076,44030.0
2019-12-09 15:35:00,50.63,50.63,50.58,50.58,85304.0,31.9076,31.9076,31.8761,31.8761,85304.0
2019-12-09 15:40:00,50.59,50.64,50.58,50.62,69048.0,31.8824,31.9139,31.8761,31.9013,69048.0
2019-12-09 15:45:00,50.62,50.64,50.59,50.64,63931.0,31.9013,31.9139,31.8824,31.9139,63931.0
2019-12-09 15:50:00,50.64,50.66,50.61,50.62,91489.0,31.9139,31.9265,31.895,31.9013,91489.0
2019-12-09 15:55:00,50.61,50.62,50.53,50.54,181373.0,31.895,31.9013,31.8446,31.8509,181373.0
2019-12-10 09:30:00,50.08,50.25,49.77,50.05,369769.0,31.561,31.6681,31.3656,31.5421,369769.0
2019-12-10 09:35:00,50.07,50.07,49.89,49.99,243710.0,31.5547,31.5547,31.4412,31.5043,243710.0
2019-12-10 09:40:00,49.99,50.07,49.95,50.01,132419.0,31.5043,31.5547,31.479,31.5169,132419.0
2019-12-10 09:45:00,50.0,50.18,50.0,50.11,224931.0,31.5106,31.624,31.5106,31.5799,224931.0
2019-12-10 09:50:00,50.11,50.17,50.05,50.16,116466.0,31.5799,31.6177,31.5421,31.6114,116466.0
2019-12-10 09:55:00,50.16,50.19,50.12,50.14,108122.0,31.6114,31.6303,31.5862,31.5988,108122.0
2019-12-10 10:00:00,50.16,50.24,50.15,50.2,77130.0,31.6114,31.6618,31.6051,31.6366,77130.0
2019-12-10 10:05:00,50.2,50.25,50.15,50.24,44479.0,31.6366,31.6681,31.6051,31.6618,44479.0
2019-12-10 10:10:00,50.26,50.35,50.26,50.3,43327.0,31.6744,31.7311,31.6744,31.6996,43327.0
2019-12-10 10:15:00,50.3,50.31,50.11,50.14,158490.0,31.6996,31.7059,31.5799,31.5988,158490.0
2019-12-10 10:20:00,50.13,50.15,50.08,50.11,74046.0,31.5925,31.6051,31.561,31.5799,74046.0
2019-12-10 10:25:00,50.12,50.16,50.08,50.12,105878.0,31.5862,31.6114,31.561,31.5862,105878.0
2019-12-10 10:30:00,50.12,50.23,50.12,50.23,68226.0,31.5862,31.6555,31.5862,31.6555,68226.0
2019-12-10 10:35:00,50.23,50.3,50.18,50.28,74179.0,31.6555,31.6996,31.624,31.687,74179.0
2019-12-10 10:40:00,50.28,50.3,50.23,50.28,47540.0,31.687,31.6996,31.6555,31.687,47540.0
2019-12-10 10:45:00,50.28,50.32,50.25,50.31,43765.0,31.687,31.7122,31.6681,31.7059,43765.0
2019-12-10 10:50:00,50.32,50.32,50.27,50.3,30835.0,31.7122,31.7122,31.6807,31.6996,30835.0
2019-12-10 10:55:00,50.3,50.36,50.26,50.36,47549.0,31.6996,31.7374,31.6744,31.7374,47549.0
2019-12-10 11:00:00,50.35,50.39,50.22,50.23,58404.0,31.7311,31.7563,31.6492,31.6555,58404.0
2019-12-10 11:05:00,50.24,50.36,50.23,50.31,29455.0,31.6618,31.7374,31.6555,31.7059,29455.0
2019-12-10 11:10:00,50.31,50.33,50.26,50.27,34256.0,31.7059,31.7185,31.6744,31.6807,34256.0
2019-12-10 11:15:00,50.27,50.31,50.24,50.24,41411.0,31.6807,31.7059,31.6618,31.6618,41411.0
2019-12-10 11:20:00,50.24,50.32,50.23,50.29,34561.0,31.6618,31.7122,31.6555,31.6933,34561.0
2019-12-10 11:25:00,50.3,50.39,50.28,50.39,43493.0,31.6996,31.7563,31.687,31.7563,43493.0
2019-12-10 11:30:00,50.4,50.4,50.29,50.3,35770.0,31.7626,31.7626,31.6933,31.6996,35770.0
2019-12-10 11:35:00,50.3,50.31,50.26,50.31,22287.0,31.6996,31.7059,31.6744,31.7059,22287.0
2019-12-10 11:40:00,50.3,50.37,50.28,50.36,35157.0,31.6996,31.7437,31.687,31.7374,35157.0
2019-12-10 11:45:00,50.37,50.38,50.32,50.33,19749.0,31.7437,31.75,31.7122,31.7185,19749.0
2019-12-10 11:50:00,50.34,50.35,50.29,50.29,55703.0,31.7248,31.7311,31.6933,31.6933,55703.0
2019-12-10 11:55:00,50.29,50.3,50.25,50.26,51283.0,31.6933,31.6996,31.6681,31.6744,51283.0
2019-12-10 12:00:00,50.25,50.27,50.19,50.19,43245.0,31.6681,31.6807,31.6303,31.6303,43245.0
2019-12-10 12:05:00,50.2,50.2,50.16,50.19,26023.0,31.6366,31.6366,31.6114,31.6303,26023.0
2019-12-10 12:10:00,50.19,50.26,50.18,50.23,16928.0,31.6303,31.6744,31.624,31.6555,16928.0
2019-12-10 12:15:00,50.22,50.23,50.19,50.2,19789.0,31.6492,31.6555,31.6303,31.6366,19789.0
2019-12-10 12:20:00,50.21,50.21,50.13,50.18,41187.0,31.6429,31.6429,31.5925,31.624,41187.0
2019-12-10 12:25:00,50.17,50.17,50.12,50.16,23872.0,31.6177,31.6177,31.5862,31.6114,23872.0
2019-12-10 12:30:00,50.17,50.22,50.16,50.17,26544.0,31.6177,31.6492,31.6114,31.6177,26544.0
2019-12-10 12:35:00,50.17,50.17,50.12,50.13,25468.0,31.6177,31.6177,31.5862,31.5925,25468.0
2019-12-10 12:40:00,50.13,50.13,50.08,50.12,33606.0,31.5925,31.5925,31.561,31.5862,33606.0
2019-12-10 12:45:00,50.11,50.12,50.05,50.09,30614.0,31.5799,31.5862,31.5421,31.5673,30614.0
2019-12-10 12:50:00,50.09,50.12,50.04,50.05,46642.0,31.5673,31.5862,31.5358,31.5421,46642.0
2019-12-10 12:55:00,50.05,50.12,50.04,50.11,44466.0,31.5421,31.5862,31.5358,31.5799,44466.0
2019-12-10 13:00:00,50.09,50.12,50.09,50.1,27852.0,31.5673,31.5862,31.5673,31.5736,27852.0
2019-12-10 13:05:00,50.1,50.11,50.06,50.06,30766.0,31.5736,31.5799,31.5484,31.5484,30766.0
2019-12-10 13:10:00,50.06,50.14,50.06,50.14,40444.0,31.5484,31.5988,31.5484,31.5988,40444.0
2019-12-10 13:15:00,50.14,50.14,50.1,50.14,26386.0,31.5988,31.5988,31.5736,31.5988,26386.0
2019-12-10 13:20:00,50.14,50.15,50.12,50.12,25181.0,31.5988,31.6051,31.5862,31.5862,25181.0
2019-12-10 13:25:00,50.13,50.13,50.08,50.08,21780.0,31.5925,31.5925,31.561,31.561,21780.0
2019-12-10 13:30:00,50.09,50.09,50.03,50.04,24337.0,31.5673,31.5673,31.5295,31.5358,24337.0
2019-12-10 13:35:00,50.04,50.04,49.93,49.97,89101.0,31.5358,31.5358,31.4664,31.4917,89101.0
2019-12-10 13:40:00,49.96,50.04,49.95,50.03,38636.0,31.4853,31.5358,31.479,31.5295,38636.0
2019-12-10 13:45:00,50.03,50.08,50.03,50.04,14122.0,31.5295,31.561,31.5295,31.5358,14122.0
2019-12-10 13:50:00,50.05,50.1,50.04,50.09,26482.0,31.5421,31.5736,31.5358,31.5673,26482.0
2019-12-10 13:55:00,50.09,50.1,50.07,50.1,20340.0,31.5673,31.5736,31.5547,31.5736,20340.0
2019-12-10 14:00:00,50.09,50.12,50.08,50.11,20662.0,31.5673,31.5862,31.561,31.5799,20662.0
2019-12-10 14:05:00,50.11,50.18,50.11,50.16,30044.0,31.5799,31.624,31.5799,31.6114,30044.0
2019-12-10 14:10:00,50.16,50.2,50.16,50.18,20444.0,31.6114,31.6366,31.6114,31.624,20444.0
2019-12-10 14:15:00,50.18,50.2,50.17,50.19,32708.0,31.624,31.6366,31.6177,31.6303,32708.0
2019-12-10 14:20:00,50.18,50.2,50.15,50.19,27422.0,31.624,31.6366,31.6051,31.6303,27422.0
2019-12-10 14:25:00,50.18,50.21,50.17,50.21,22929.0,31.624,31.6429,31.6177,31.6429,22929.0
2019-12-10 14:30:00,50.21,50.25,50.2,50.24,48503.0,31.6429,31.6681,31.6366,31.6618,48503.0
2019-12-10 14:35:00,50.23,50.24,50.21,50.21,34756.0,31.6555,31.6618,31.6429,31.6429,34756.0
2019-12-10 14:40:00,50.21,50.23,50.19,50.22,36384.0,31.6429,31.6555,31.6303,31.6492,36384.0
2019-12-10 14:45:00,50.22,50.27,50.19,50.27,32872.0,31.6492,31.6807,31.6303,31.6807,32872.0
2019-12-10 14:50:00,50.26,50.3,50.23,50.23,47437.0,31.6744,31.6996,31.6555,31.6555,47437.0
2019-12-10 14:55:00,50.23,50.23,50.18,50.18,31836.0,31.6555,31.6555,31.624,31.624,31836.0
2019-12-10 15:00:00,50.19,50.21,50.17,50.19,26511.0,31.6303,31.6429,31.6177,31.6303,26511.0
2019-12-10 15:05:00,50.19,50.22,50.18,50.2,30882.0,31.6303,31.6492,31.624,31.6366,30882.0
2019-12-10 15:10:00,50.2,50.23,50.18,50.2,77558.0,31.6366,31.6555,31.624,31.6366,77558.0
2019-12-10 15:15:00,50.2,50.2,50.12,50.15,50413.0,31.6366,31.6366,31.5862,31.6051,50413.0
2019-12-10 15:20:00,50.15,50.16,50.09,50.13,55460.0,31.6051,31.6114,31.5673,31.5925,55460.0
2019-12-10 15:25:00,50.14,50.18,50.12,50.15,49462.0,31.5988,31.624,31.5862,31.6051,49462.0
2019-12-10 15:30:00,50.14,50.17,50.09,50.1,47468.0,31.5988,31.6177,31.5673,31.5736,47468.0
2019-12-10 15:35:00,50.09,50.16,50.08,50.14,65605.0,31.5673,31.6114,31.561,31.5988,65605.0
2019-12-10 15:40:00,50.14,50.16,50.12,50.14,41585.0,31.5988,31.6114,31.5862,31.5988,41585.0
2019-12-10 15:45:00,50.14,50.15,50.1,50.13,72707.0,31.5988,31.6051,31.5736,31.5925,72707.0
2019-12-10 15:50:00,50.13,50.14,50.01,50.03,160488.0,31.5925,31.5988,31.5169,31.5295,160488.0
2019-12-10 15:55:00,50.03,50.06,49.99,50.06,270560.0,31.5295,31.5484,31.5043,31.5484,270560.0
2019-12-11 09:30:00,50.0,50.25,50.0,50.21,285694.0,31.5106,31.6681,31.5106,31.6429,285694.0
2019-12-11 09:35:00,50.21,50.33,50.21,50.25,93497.0,31.6429,31.7185,31.6429,31.6681,93497.0
2019-12-11 09:40:00,50.25,50.26,50.2,50.26,64195.0,31.6681,31.6744,31.6366,31.6744,64195.0
2019-12-11 09:45:00,50.25,50.25,50.15,50.22,52052.0,31.6681,31.6681,31.6051,31.6492,52052.0
2019-12-11 09:50:00,50.22,50.24,50.14,50.15,38324.0,31.6492,31.6618,31.5988,31.6051,38324.0
2019-12-11 09:55:00,50.15,50.16,50.07,50.15,70182.0,31.6051,31.6114,31.5547,31.6051,70182.0
2019-12-11 10:00:00,50.16,50.2,50.11,50.11,49043.0,31.6114,31.6366,31.5799,31.5799,49043.0
2019-12-11 10:05:00,50.11,50.21,50.06,50.2,71506.0,31.5799,31.6429,31.5484,31.6366,71506.0
2019-12-11 10:10:00,50.21,50.28,50.17,50.23,34400.0,31.6429,31.687,31.6177,31.6555,34400.0
2019-12-11 10:15:00,50.24,50.27,50.21,50.23,41174.0,31.6618,31.6807,31.6429,31.6555,41174.0
2019-12-11 10:20:00,50.23,50.31,50.22,50.31,52432.0,31.6555,31.7059,31.6492,31.7059,52432.0
2019-12-11 10:25:00,50.3,50.32,50.25,50.28,32837.0,31.6996,31.7122,31.6681,31.687,32837.0
2019-12-11 10:30:00,50.27,50.34,50.25,50.34,39284.0,31.6807,31.7248,31.6681,31.7248,39284.0
2019-12-11 10:35:00,50.34,50.36,50.28,50.34,30020.0,31.7248,31.7374,31.687,31.7248,30020.0
2019-12-11 10:40:00,50.34,50.36,50.3,50.34,24108.0,31.7248,31.7374,31.6996,31.7248,24108.0
2019-12-11 10:45:00,50.33,50.33,50.26,50.27,26476.0,31.7185,31.7185,31.6744,31.6807,26476.0
2019-12-11 10:50:00,50.27,50.3,50.22,50.23,31615.0,31.6807,31.6996,31.6492,31.6555,31615.0
2019-12-11 10:55:00,50.23,50.27,50.21,50.22,53243.0,31.6555,31.6807,31.6429,31.6492,53243.0
2019-12-11 11:00:00,50.22,50.31,50.19,50.29,27773.0,31.6492,31.7059,31.6303,31.6933,27773.0
2019-12-11 11:05:00,50.29,50.37,50.28,50.36,25710.0,31.6933,31.7437,31.687,31.7374,25710.0
2019-12-11 11:10:00,50.36,50.37,50.32,50.32,50014.0,31.7374,31.7437,31.7122,31.7122,50014.0
2019-12-11 11:15:00,50.33,50.37,50.33,50.34,28785.0,31.7185,31.7437,31.7185,31.7248,28785.0
2019-12-11 11:20:00,50.34,50.42,50.33,50.41,32119.0,31.7248,31.7752,31.7185,31.7689,32119.0
2019-12-11 11:25:00,50.41,50.42,50.38,50.39,24441.0,31.7689,31.7752,31.75,31.7563,24441.0
2019-12-11 11:30:00,50.39,50.4,50.34,50.37,26738.0,31.7563,31.7626,31.7248,31.7437,26738.0
2019-12-11 11:35:00,50.37,50.4,50.36,50.37,16391.0,31.7437,31.7626,31.7374,31.7437,16391.0
2019-12-11 11:40:00,50.37,50.4,50.36,50.4,19656.0,31.7437,31.7626,31.7374,31.7626,19656.0
2019-12-11 11:45:00,50.39,50.41,50.38,50.4,32203.0,31.7563,31.7689,31.75,31.7626,32203.0
2019-12-11 11:50:00,50.4,50.42,50.38,50.4,22753.0,31.7626,31.7752,31.75,31.7626,22753.0
2019-12-11 11:55:00,50.41,50.41,50.33,50.33,40295.0,31.7689,31.7689,31.7185,31.7185,40295.0
2019-12-11 12:00:00,50.33,50.41,50.33,50.38,20792.0,31.7185,31.7689,31.7185,31.75,20792.0
2019-12-11 12:05:00,50.36,50.4,50.35,50.37,25956.0,31.7374,31.7626,31.7311,31.7437,25956.0
2019-12-11 12:10:00,50.36,50.37,50.34,50.34,25450.0,31.7374,31.7437,31.7248,31.7248,25450.0
2019-12-11 12:15:00,50.34,50.41,50.34,50.4,18918.0,31.7248,31.7689,31.7248,31.7626,18918.0
2019-12-11 12:20:00,50.39,50.43,50.38,50.4,24286.0,31.7563,31.7815,31.75,31.7626,24286.0
2019-12-11 12:25:00,50.4,50.42,50.36,50.36,30926.0,31.7626,31.7752,31.7374,31.7374,30926.0
2019-12-11 12:30:00,50.36,50.41,50.35,50.41,20624.0,31.7374,31.7689,31.7311,31.7689,20624.0
2019-12-11 12:35:00,50.41,50.43,50.4,50.41,23555.0,31.7689,31.7815,31.7626,31.7689,23555.0
2019-12-11 12:40:00,50.4,50.41,50.37,50.39,22172.0,31.7626,31.7689,31.7437,31.7563,22172.0
2019-12-11 12:45:00,50.39,50.39,50.34,50.35,33740.0,31.7563,31.7563,31.7248,31.7311,33740.0
2019-12-11 12:50:00,50.35,50.38,50.35,50.37,20161.0,31.7311,31.75,31.7311,31.7437,20161.0
2019-12-11 12:55:00,50.37,50.37,50.35,50.37,11261.0,31.7437,31.7437,31.7311,31.7437,11261.0
2019-12-11 13:00:00,50.36,50.36,50.32,50.34,23000.0,31.7374,31.7374,31.7122,31.7248,23000.0
2019-12-11 13:05:00,50.34,50.37,50.33,50.35,18829.0,31.7248,31.7437,31.7185,31.7311,18829.0
2019-12-11 13:10:00,50.35,50.38,50.35,50.35,16076.0,31.7311,31.75,31.7311,31.7311,16076.0
2019-12-11 13:15:00,50.36,50.36,50.3,50.31,17927.0,31.7374,31.7374,31.6996,31.7059,17927.0
2019-12-11 13:20:00,50.32,50.36,50.31,50.31,21800.0,31.7122,31.7374,31.7059,31.7059,21800.0
2019-12-11 13:25:00,50.31,50.32,50.28,50.28,33150.0,31.7059,31.7122,31.687,31.687,33150.0
2019-12-11 13:30:00,50.28,50.29,50.25,50.28,29208.0,31.687,31.6933,31.6681,31.687,29208.0
2019-12-11 13:35:00,50.28,50.31,50.27,50.3,33145.0,31.687,31.7059,31.6807,31.6996,33145.0
2019-12-11 13:40:00,50.3,50.33,50.3,50.32,28292.0,31.6996,31.7185,31.6996,31.7122,28292.0
2019-12-11 13:45:00,50.32,50.38,50.32,50.38,24560.0,31.7122,31.75,31.7122,31.75,24560.0
2019-12-11 13:50:00,50.38,50.41,50.37,50.41,20720.0,31.75,31.7689,31.7437,31.7689,20720.0
2019-12-11 13:55:00,50.4,50.41,50.37,50.4,15852.0,31.7626,31.7689,31.7437,31.7626,15852.0
2019-12-11 14:00:00,50.4,50.46,50.39,50.45,27977.0,31.7626,31.8005,31.7563,31.7942,27977.0
2019-12-11 14:05:00,50.45,50.46,50.39,50.41,32838.0,31.7942,31.8005,31.7563,31.7689,32838.0
2019-12-11 14:10:00,50.41,50.43,50.38,50.39,34655.0,31.7689,31.7815,31.75,31.7563,34655.0
2019-12-11 14:15:00,50.39,50.47,50.38,50.43,33126.0,31.7563,31.8068,31.75,31.7815,33126.0
2019-12-11 14:20:00,50.44,50.5,50.44,50.47,26364.0,31.7879,31.8257,31.7879,31.8068,26364.0
2019-12-11 14:25:00,50.48,50.49,50.43,50.45,24537.0,31.8131,31.8194,31.7815,31.7942,24537.0
2019-12-11 14:30:00,50.46,50.46,50.37,50.38,49064.0,31.8005,31.8005,31.7437,31.75,49064.0
2019-12-11 14:35:00,50.38,50.44,50.36,50.4,49125.0,31.75,31.7879,31.7374,31.7626,49125.0
2019-12-11 14:40:00,50.4,50.48,50.37,50.45,39564.0,31.7626,31.8131,31.7437,31.7942,39564.0
2019-12-11 14:45:00,50.45,50.48,50.4,50.47,26111.0,31.7942,31.8131,31.7626,31.8068,26111.0
2019-12-11 14:50:00,50.47,50.51,50.45,50.48,52273.0,31.8068,31.832,31.7942,31.8131,52273.0
2019-12-11 14:55:00,50.48,50.5,50.45,50.45,24780.0,31.8131,31.8257,31.7942,31.7942,24780.0
2019-12-11 15:00:00,50.46,50.47,50.43,50.43,37573.0,31.8005,31.8068,31.7815,31.7815,37573.0
2019-12-11 15:05:00,50.44,50.46,50.42,50.45,27922.0,31.7879,31.8005,31.7752,31.7942,27922.0
2019-12-11 15:10:00,50.45,50.46,50.4,50.41,33528.0,31.7942,31.8005,31.7626,31.7689,33528.0
2019-12-11 15:15:00,50.4,50.41,50.35,50.35,40681.0,31.7626,31.7689,31.7311,31.7311,40681.0
2019-12-11 15:20:00,50.36,50.4,50.32,50.4,47615.0,31.7374,31.7626,31.7122,31.7626,47615.0
2019-12-11 15:25:00,50.4,50.43,50.37,50.39,45529.0,31.7626,31.7815,31.7437,31.7563,45529.0
2019-12-11 15:30:00,50.39,50.44,50.37,50.44,66755.0,31.7563,31.7879,31.7437,31.7879,66755.0
2019-12-11 15:35:00,50.43,50.44,50.4,50.44,58569.0,31.7815,31.7879,31.7626,31.7879,58569.0
2019-12-11 15:40:00,50.44,50.44,50.36,50.38,48077.0,31.7879,31.7879,31.7374,31.75,48077.0
2019-12-11 15:45:00,50.37,50.39,50.31,50.32,52584.0,31.7437,31.7563,31.7059,31.7122,52584.0
2019-12-11 15:50:00,50.31,50.43,50.31,50.4,131485.0,31.7059,31.7815,31.7059,31.7626,131485.0
2019-12-11 15:55:00,50.4,50.41,50.3,50.3,418579.0,31.7626,31.7689,31.6996,31.6996,418579.0
2019-12-12 09:30:00,50.24,50.38,50.13,50.25,185080.0,31.6618,31.75,31.5925,31.6681,185080.0
2019-12-12 09:35:00,50.24,50.42,50.22,50.38,121306.0,31.6618,31.7752,31.6492,31.75,121306.0
2019-12-12 09:40:00,50.38,50.41,50.34,50.37,48723.0,31.75,31.7689,31.7248,31.7437,48723.0
2019-12-12 09:45:00,50.37,50.45,50.34,50.42,44959.0,31.7437,31.7942,31.7248,31.7752,44959.0
2019-12-12 09:50:00,50.43,50.52,50.35,50.5,72236.0,31.7815,31.8383,31.7311,31.8257,72236.0
2019-12-12 09:55:00,50.5,50.57,50.47,50.53,97067.0,31.8257,31.8698,31.8068,31.8446,97067.0
2019-12-12 10:00:00,50.52,50.72,50.52,50.69,110047.0,31.8383,31.9643,31.8383,31.9454,110047.0
2019-12-12 10:05:00,50.68,50.72,50.58,50.6,75519.0,31.9391,31.9643,31.8761,31.8887,75519.0
2019-12-12 10:10:00,50.59,50.67,50.52,50.6,93636.0,31.8824,31.9328,31.8383,31.8887,93636.0
2019-12-12 10:15:00,50.6,50.65,50.58,50.65,57479.0,31.8887,31.9202,31.8761,31.9202,57479.0
2019-12-12 10:20:00,50.66,50.71,50.59,50.63,44562.0,31.9265,31.958,31.8824,31.9076,44562.0
2019-12-12 10:25:00,50.63,50.63,50.51,50.56,55324.0,31.9076,31.9076,31.832,31.8635,55324.0
2019-12-12 10:30:00,50.56,50.57,50.51,50.54,40895.0,31.8635,31.8698,31.832,31.8509,40895.0
2019-12-12 10:35:00,50.54,50.55,50.47,50.48,64480.0,31.8509,31.8572,31.8068,31.8131,64480.0
2019-12-12 10:40:00,50.49,50.49,50.41,50.43,33202.0,31.8194,31.8194,31.7689,31.7815,33202.0
2019-12-12 10:45:00,50.42,50.45,50.38,50.42,34379.0,31.7752,31.7942,31.75,31.7752,34379.0
2019-12-12 10:50:00,50.43,50.46,50.41,50.46,32112.0,31.7815,31.8005,31.7689,31.8005,32112.0
2019-12-12 10:55:00,50.46,50.51,50.42,50.43,34630.0,31.8005,31.832,31.7752,31.7815,34630.0
2019-12-12 11:00:00,50.43,50.45,50.38,50.42,28812.0,31.7815,31.7942,31.75,31.7752,28812.0
2019-12-12 11:05:00,50.41,50.44,50.4,50.4,22613.0,31.7689,31.7879,31.7626,31.7626,22613.0
2019-12-12 11:10:00,50.41,50.47,50.38,50.46,28962.0,31.7689,31.8068,31.75,31.8005,28962.0
2019-12-12 11:15:00,50.46,50.47,50.41,50.41,27082.0,31.8005,31.8068,31.7689,31.7689,27082.0
2019-12-12 11:20:00,50.41,50.5,50.4,50.49,29689.0,31.7689,31.8257,31.7626,31.8194,29689.0
2019-12-12 11:25:00,50.48,50.51,50.46,50.5,22086.0,31.8131,31.832,31.8005,31.8257,22086.0
2019-12-12 11:30:00,50.5,50.54,50.48,50.48,44010.0,31.8257,31.8509,31.8131,31.8131,44010.0
2019-12-12 11:35:00,50.49,50.53,50.48,50.48,24572.0,31.8194,31.8446,31.8131,31.8131,24572.0
2019-12-12 11:40:00,50.48,50.51,50.46,50.5,17596.0,31.8131,31.832,31.8005,31.8257,17596.0
2019-12-12 11:45:00,50.49,50.52,50.47,50.48,29871.0,31.8194,31.8383,31.8068,31.8131,29871.0
2019-12-12 11:50:00,50.48,50.51,50.45,50.46,39879.0,31.8131,31.832,31.7942,31.8005,39879.0
2019-12-12 11:55:00,50.46,50.5,50.42,50.5,49315.0,31.8005,31.8257,31.7752,31.8257,49315.0
2019-12-12 12:00:00,50.5,50.51,50.44,50.44,51459.0,31.8257,31.832,31.7879,31.7879,51459.0
2019-12-12 12:05:00,50.44,50.51,50.44,50.5,25462.0,31.7879,31.832,31.7879,31.8257,25462.0
2019-12-12 12:10:00,50.51,50.51,50.48,50.48,19730.0,31.832,31.832,31.8131,31.8131,19730.0
2019-12-12 12:15:00,50.49,50.5,50.4,50.42,33432.0,31.8194,31.8257,31.7626,31.7752,33432.0
2019-12-12 12:20:00,50.43,50.43,50.33,50.36,32355.0,31.7815,31.7815,31.7185,31.7374,32355.0
2019-12-12 12:25:00,50.35,50.38,50.34,50.35,28791.0,31.7311,31.75,31.7248,31.7311,28791.0
2019-12-12 12:30:00,50.36,50.47,50.36,50.45,24282.0,31.7374,31.8068,31.7374,31.7942,24282.0
2019-12-12 12:35:00,50.46,50.48,50.45,50.47,16786.0,31.8005,31.8131,31.7942,31.8068,16786.0
2019-12-12 12:40:00,50.48,50.49,50.46,50.46,15385.0,31.8131,31.8194,31.8005,31.8005,15385.0
2019-12-12 12:45:00,50.47,50.5,50.47,50.47,12875.0,31.8068,31.8257,31.8068,31.8068,12875.0
2019-12-12 12:50:00,50.48,50.48,50.44,50.46,19752.0,31.8131,31.8131,31.7879,31.8005,19752.0
2019-12-12 12:55:00,50.45,50.48,50.43,50.44,24768.0,31.7942,31.8131,31.7815,31.7879,24768.0
2019-12-12 13:00:00,50.45,50.48,50.44,50.48,23059.0,31.7942,31.8131,31.7879,31.8131,23059.0
2019-12-12 13:05:00,50.48,50.5,50.45,50.46,20773.0,31.8131,31.8257,31.7942,31.8005,20773.0
2019-12-12 13:10:00,50.47,50.51,50.46,50.5,22459.0,31.8068,31.832,31.8005,31.8257,22459.0
2019-12-12 13:15:00,50.51,50.52,50.47,50.5,41270.0,31.832,31.8383,31.8068,31.8257,41270.0
2019-12-12 13:20:00,50.49,50.49,50.42,50.42,35227.0,31.8194,31.8194,31.7752,31.7752,35227.0
2019-12-12 13:25:00,50.42,50.48,50.42,50.47,20631.0,31.7752,31.8131,31.7752,31.8068,20631.0
2019-12-12 13:30:00,50.47,50.47,50.42,50.43,28143.0,31.8068,31.8068,31.7752,31.7815,28143.0
2019-12-12 13:35:00,50.42,50.43,50.39,50.4,14600.0,31.7752,31.7815,31.7563,31.7626,14600.0
2019-12-12 13:40:00,50.4,50.41,50.37,50.4,18798.0,31.7626,31.7689,31.7437,31.7626,18798.0
2019-12-12 13:45:00,50.4,50.41,50.35,50.36,28218.0,31.7626,31.7689,31.7311,31.7374,28218.0
2019-12-12 13:50:00,50.36,50.39,50.36,50.37,29905.0,31.7374,31.7563,31.7374,31.7437,29905.0
2019-12-12 13:55:00,50.37,50.39,50.34,50.36,29619.0,31.7437,31.7563,31.7248,31.7374,29619.0
2019-12-12 14:00:00,50.36,50.37,50.3,50.3,18947.0,31.7374,31.7437,31.6996,31.6996,18947.0
2019-12-12 14:05:00,50.3,50.33,50.28,50.33,33332.0,31.6996,31.7185,31.687,31.7185,33332.0
2019-12-12 14:10:00,50.33,50.36,50.31,50.33,34499.0,31.7185,31.7374,31.7059,31.7185,34499.0
2019-12-12 14:15:00,50.33,50.33,50.27,50.28,44116.0,31.7185,31.7185,31.6807,31.687,44116.0
2019-12-12 14:20:00,50.28,50.32,50.26,50.3,32098.0,31.687,31.7122,31.6744,31.6996,32098.0
2019-12-12 14:25:00,50.3,50.3,50.21,50.22,55828.0,31.6996,31.6996,31.6429,31.6492,55828.0
2019-12-12 14:30:00,50.23,50.42,50.21,50.37,110018.0,31.6555,31.7752,31.6429,31.7437,110018.0
2019-12-12 14:35:00,50.37,50.37,50.29,50.32,26358.0,31.7437,31.7437,31.6933,31.7122,26358.0
2019-12-12 14:40:00,50.32,50.34,50.29,50.31,42433.0,31.7122,31.7248,31.6933,31.7059,42433.0
2019-12-12 14:45:00,50.32,50.34,50.22,50.22,32425.0,31.7122,31.7248,31.6492,31.6492,32425.0
2019-12-12 14:50:00,50.23,50.25,50.18,50.25,71431.0,31.6555,31.6681,31.624,31.6681,71431.0
2019-12-12 14:55:00,50.25,50.27,50.23,50.26,29668.0,31.6681,31.6807,31.6555,31.6744,29668.0
2019-12-12 15:00:00,50.27,50.28,50.2,50.2,45551.0,31.6807,31.687,31.6366,31.6366,45551.0
2019-12-12 15:05:00,50.21,50.25,50.19,50.2,58521.0,31.6429,31.6681,31.6303,31.6366,58521.0
2019-12-12 15:10:00,50.21,50.22,50.16,50.16,45657.0,31.6429,31.6492,31.6114,31.6114,45657.0
2019-12-12 15:15:00,50.16,50.18,50.13,50.14,42191.0,31.6114,31.624,31.5925,31.5988,42191.0
2019-12-12 15:20:00,50.14,50.15,50.1,50.11,58637.0,31.5988,31.6051,31.5736,31.5799,58637.0
2019-12-12 15:25:00,50.1,50.11,50.08,50.09,68598.0,31.5736,31.5799,31.561,31.5673,68598.0
2019-12-12 15:30:00,50.09,50.1,50.04,50.04,87790.0,31.5673,31.5736,31.5358,31.5358,87790.0
2019-12-12 15:35:00,50.05,50.05,50.0,50.01,100265.0,31.5421,31.5421,31.5106,31.5169,100265.0
2019-12-12 15:40:00,50.0,50.06,50.0,50.05,97073.0,31.5106,31.5484,31.5106,31.5421,97073.0
2019-12-12 15:45:00,50.05,50.05,50.01,50.04,101795.0,31.5421,31.5421,31.5169,31.5358,101795.0
2019-12-12 15:50:00,50.04,50.08,50.01,50.03,141245.0,31.5358,31.561,31.5169,31.5295,141245.0
2019-12-12 15:55:00,50.03,50.03,49.91,49.93,423694.0,31.5295,31.5295,31.4538,31.4664,423694.0
2019-12-13 09:30:00,49.9,50.1,49.9,50.04,215400.0,31.4475,31.5736,31.4475,31.5358,215400.0
2019-12-13 09:35:00,50.04,50.09,49.93,50.09,120991.0,31.5358,31.5673,31.4664,31.5673,120991.0
2019-12-13 09:40:00,50.08,50.11,50.01,50.07,50758.0,31.561,31.5799,31.5169,31.5547,50758.0
2019-12-13 09:45:00,50.08,50.08,49.98,50.04,46796.0,31.561,31.561,31.498,31.5358,46796.0
2019-12-13 09:50:00,50.05,50.12,50.03,50.1,44583.0,31.5421,31.5862,31.5295,31.5736,44583.0
2019-12-13 09:55:00,50.1,50.12,50.04,50.09,47931.0,31.5736,31.5862,31.5358,31.5673,47931.0
2019-12-13 10:00:00,50.08,50.27,50.06,50.26,71136.0,31.561,31.6807,31.5484,31.6744,71136.0
2019-12-13 10:05:00,50.27,50.29,50.18,50.19,61978.0,31.6807,31.6933,31.624,31.6303,61978.0
2019-12-13 10:10:00,50.19,50.21,50.06,50.08,48230.0,31.6303,31.6429,31.5484,31.561,48230.0
2019-12-13 10:15:00,50.08,50.17,50.06,50.08,44754.0,31.561,31.6177,31.5484,31.561,44754.0
2019-12-13 10:20:00,50.09,50.11,50.04,50.09,38746.0,31.5673,31.5799,31.5358,31.5673,38746.0
2019-12-13 10:25:00,50.09,50.11,50.02,50.04,59797.0,31.5673,31.5799,31.5232,31.5358,59797.0
2019-12-13 10:30:00,50.04,50.14,50.01,50.13,50258.0,31.5358,31.5988,31.5169,31.5925,50258.0
2019-12-13 10:35:00,50.13,50.13,50.05,50.08,70286.0,31.5925,31.5925,31.5421,31.561,70286.0
2019-12-13 10:40:00,50.08,50.15,50.07,50.11,57830.0,31.561,31.6051,31.5547,31.5799,57830.0
2019-12-13 10:45:00,50.11,50.13,50.03,50.04,43714.0,31.5799,31.5925,31.5295,31.5358,43714.0
2019-12-13 10:50:00,50.05,50.05,50.0,50.01,28820.0,31.5421,31.5421,31.5106,31.5169,28820.0
2019-12-13 10:55:00,50.02,50.04,49.98,49.99,42224.0,31.5232,31.5358,31.498,31.5043,42224.0
2019-12-13 11:00:00,49.99,50.03,49.96,50.01,41773.0,31.5043,31.5295,31.4853,31.5169,41773.0
2019-12-13 11:05:00,50.01,50.06,49.99,50.05,76325.0,31.5169,31.5484,31.5043,31.5421,76325.0
2019-12-13 11:10:00,50.06,50.09,50.01,50.01,28823.0,31.5484,31.5673,31.5169,31.5169,28823.0
2019-12-13 11:15:00,50.02,50.05,50.01,50.05,42080.0,31.5232,31.5421,31.5169,31.5421,42080.0
2019-12-13 11:20:00,50.05,50.09,50.01,50.05,40487.0,31.5421,31.5673,31.5169,31.5421,40487.0
2019-12-13 11:25:00,50.06,50.1,50.04,50.09,37956.0,31.5484,31.5736,31.5358,31.5673,37956.0
2019-12-13 11:30:00,50.09,50.12,50.05,50.05,54553.0,31.5673,31.5862,31.5421,31.5421,54553.0
2019-12-13 11:35:00,50.06,50.09,50.03,50.09,28253.0,31.5484,31.5673,31.5295,31.5673,28253.0
2019-12-13 11:40:00,50.08,50.09,50.07,50.07,24280.0,31.561,31.5673,31.5547,31.5547,24280.0
2019-12-13 11:45:00,50.08,50.11,50.03,50.04,32615.0,31.561,31.5799,31.5295,31.5358,32615.0
2019-12-13 11:50:00,50.05,50.08,50.02,50.07,39240.0,31.5421,31.561,31.5232,31.5547,39240.0
2019-12-13 11:55:00,50.08,50.12,50.04,50.12,64781.0,31.561,31.5862,31.5358,31.5862,64781.0
2019-12-13 12:00:00,50.12,50.2,50.11,50.18,45423.0,31.5862,31.6366,31.5799,31.624,45423.0
2019-12-13 12:05:00,50.19,50.22,50.16,50.17,54669.0,31.6303,31.6492,31.6114,31.6177,54669.0
2019-12-13 12:10:00,50.16,50.17,50.1,50.15,45358.0,31.6114,31.6177,31.5736,31.6051,45358.0
2019-12-13 12:15:00,50.15,50.16,50.11,50.14,18265.0,31.6051,31.6114,31.5799,31.5988,18265.0
2019-12-13 12:20:00,50.14,50.18,50.12,50.17,20663.0,31.5988,31.624,31.5862,31.6177,20663.0
2019-12-13 12:25:00,50.18,50.21,50.16,50.19,36091.0,31.624,31.6429,31.6114,31.6303,36091.0
2019-12-13 12:30:00,50.2,50.2,50.15,50.17,30510.0,31.6366,31.6366,31.6051,31.6177,30510.0
2019-12-13 12:35:00,50.16,50.19,50.16,50.17,20707.0,31.6114,31.6303,31.6114,31.6177,20707.0
2019-12-13 12:40:00,50.17,50.19,50.14,50.15,25148.0,31.6177,31.6303,31.5988,31.6051,25148.0
2019-12-13 12:45:00,50.16,50.2,50.14,50.18,44981.0,31.6114,31.6366,31.5988,31.624,44981.0
2019-12-13 12:50:00,50.18,50.21,50.17,50.2,31965.0,31.624,31.6429,31.6177,31.6366,31965.0
2019-12-13 12:55:00,50.19,50.24,50.19,50.23,35081.0,31.6303,31.6618,31.6303,31.6555,35081.0
2019-12-13 13:00:00,50.23,50.28,50.23,50.28,31581.0,31.6555,31.687,31.6555,31.687,31581.0
2019-12-13 13:05:00,50.27,50.31,50.27,50.3,32994.0,31.6807,31.7059,31.6807,31.6996,32994.0
2019-12-13 13:10:00,50.3,50.32,50.26,50.31,28852.0,31.6996,31.7122,31.6744,31.7059,28852.0
2019-12-13 13:15:00,50.31,50.32,50.29,50.31,33930.0,31.7059,31.7122,31.6933,31.7059,33930.0
2019-12-13 13:20:00,50.32,50.32,50.27,50.31,72918.0,31.7122,31.7122,31.6807,31.7059,72918.0
2019-12-13 13:25:00,50.31,50.33,50.3,50.32,22173.0,31.7059,31.7185,31.6996,31.7122,22173.0
2019-12-13 13:30:00,50.33,50.38,50.31,50.35,32079.0,31.7185,31.75,31.7059,31.7311,32079.0
2019-12-13 13:35:00,50.35,50.35,50.31,50.32,29116.0,31.7311,31.7311,31.7059,31.7122,29116.0
2019-12-13 13:40:00,50.32,50.33,50.29,50.3,36779.0,31.7122,31.7185,31.6933,31.6996,36779.0
2019-12-13 13:45:00,50.3,50.31,50.28,50.31,21561.0,31.6996,31.7059,31.687,31.7059,21561.0
2019-12-13 13:50:00,50.3,50.34,50.3,50.3,30513.0,31.6996,31.7248,31.6996,31.6996,30513.0
2019-12-13 13:55:00,50.3,50.31,50.27,50.3,18801.0,31.6996,31.7059,31.6807,31.6996,18801.0
2019-12-13 14:00:00,50.29,50.3,50.26,50.28,30799.0,31.6933,31.6996,31.6744,31.687,30799.0
2019-12-13 14:05:00,50.28,50.3,50.27,50.29,22449.0,31.687,31.6996,31.6807,31.6933,22449.0
2019-12-13 14:10:00,50.29,50.3,50.25,50.26,31324.0,31.6933,31.6996,31.6681,31.6744,31324.0
2019-12-13 14:15:00,50.27,50.28,50.25,50.27,33756.0,31.6807,31.687,31.6681,31.6807,33756.0
2019-12-13 14:20:00,50.27,50.32,50.27,50.29,17397.0,31.6807,31.7122,31.6807,31.6933,17397.0
2019-12-13 14:25:00,50.3,50.3,50.28,50.29,20785.0,31.6996,31.6996,31.687,31.6933,20785.0
2019-12-13 14:30:00,50.28,50.3,50.28,50.3,35096.0,31.687,31.6996,31.687,31.6996,35096.0
2019-12-13 14:35:00,50.31,50.31,50.24,50.24,54276.0,31.7059,31.7059,31.6618,31.6618,54276.0
2019-12-13 14:40:00,50.25,50.26,50.21,50.22,37392.0,31.6681,31.6744,31.6429,31.6492,37392.0
2019-12-13 14:45:00,50.23,50.25,50.22,50.24,29624.0,31.6555,31.6681,31.6492,31.6618,29624.0
2019-12-13 14:50:00,50.24,50.26,50.23,50.25,41550.0,31.6618,31.6744,31.6555,31.6681,41550.0
2019-12-13 14:55:00,50.25,50.26,50.21,50.22,49697.0,31.6681,31.6744,31.6429,31.6492,49697.0
2019-12-13 15:00:00,50.23,50.23,50.19,50.2,30514.0,31.6555,31.6555,31.6303,31.6366,30514.0
2019-12-13 15:05:00,50.2,50.24,50.19,50.23,36933.0,31.6366,31.6618,31.6303,31.6555,36933.0
2019-12-13 15:10:00,50.23,50.26,50.19,50.21,59742.0,31.6555,31.6744,31.6303,31.6429,59742.0
2019-12-13 15:15:00,50.22,50.24,50.2,50.24,25658.0,31.6492,31.6618,31.6366,31.6618,25658.0
2019-12-13 15:20:00,50.24,50.25,50.22,50.23,52781.0,31.6618,31.6681,31.6492,31.6555,52781.0
2019-12-13 15:25:00,50.23,50.25,50.21,50.22,39495.0,31.6555,31.6681,31.6429,31.6492,39495.0
2019-12-13 15:30:00,50.22,50.26,50.21,50.23,49144.0,31.6492,31.6744,31.6429,31.6555,49144.0
2019-12-13 15:35:00,50.23,50.26,50.22,50.25,63580.0,31.6555,31.6744,31.6492,31.6681,63580.0
2019-12-13 15:40:00,50.25,50.26,50.23,50.23,74013.0,31.6681,31.6744,31.6555,31.6555,74013.0
2019-12-13 15:45:00,50.23,50.23,50.18,50.21,66132.0,31.6555,31.6555,31.624,31.6429,66132.0
2019-12-13 15:50:00,50.21,50.27,50.21,50.27,149479.0,31.6429,31.6807,31.6429,31.6807,149479.0
2019-12-13 15:55:00,50.26,50.32,50.14,50.16,469548.0,31.6744,31.7122,31.5988,31.6114,469548.0
2019-12-16 09:30:00,50.72,50.96,50.64,50.83,296110.0,31.9643,32.1156,31.9139,32.0336,296110.0
2019-12-16 09:35:00,50.85,50.85,50.49,50.51,111959.0,32.0462,32.0462,31.8194,31.832,111959.0
2019-12-16 09:40:00,50.49,50.55,50.45,50.47,64169.0,31.8194,31.8572,31.7942,31.8068,64169.0
2019-12-16 09:45:00,50.47,50.71,50.46,50.63,85329.0,31.8068,31.958,31.8005,31.9076,85329.0
2019-12-16 09:50:00,50.63,50.65,50.52,50.53,43300.0,31.9076,31.9202,31.8383,31.8446,43300.0
2019-12-16 09:55:00,50.53,50.54,50.45,50.5,48286.0,31.8446,31.8509,31.7942,31.8257,48286.0
2019-12-16 10:00:00,50.51,50.54,50.45,50.52,58088.0,31.832,31.8509,31.7942,31.8383,58088.0
2019-12-16 10:05:00,50.53,50.57,50.47,50.55,50399.0,31.8446,31.8698,31.8068,31.8572,50399.0
2019-12-16 10:10:00,50.55,50.63,50.53,50.53,65590.0,31.8572,31.9076,31.8446,31.8446,65590.0
2019-12-16 10:15:00,50.53,50.61,50.5,50.6,40837.0,31.8446,31.895,31.8257,31.8887,40837.0
2019-12-16 10:20:00,50.61,50.66,50.6,50.65,64895.0,31.895,31.9265,31.8887,31.9202,64895.0
2019-12-16 10:25:00,50.66,50.68,50.56,50.65,91384.0,31.9265,31.9391,31.8635,31.9202,91384.0
2019-12-16 10:30:00,50.65,50.68,50.55,50.56,60083.0,31.9202,31.9391,31.8572,31.8635,60083.0
2019-12-16 10:35:00,50.56,50.57,50.5,50.5,55535.0,31.8635,31.8698,31.8257,31.8257,55535.0
2019-12-16 10:40:00,50.51,50.52,50.4,50.43,63438.0,31.832,31.8383,31.7626,31.7815,63438.0
2019-12-16 10:45:00,50.43,50.49,50.39,50.49,42368.0,31.7815,31.8194,31.7563,31.8194,42368.0
2019-12-16 10:50:00,50.49,50.51,50.47,50.5,59489.0,31.8194,31.832,31.8068,31.8257,59489.0
2019-12-16 10:55:00,50.49,50.5,50.41,50.45,55921.0,31.8194,31.8257,31.7689,31.7942,55921.0
2019-12-16 11:00:00,50.45,50.47,50.37,50.38,82573.0,31.7942,31.8068,31.7437,31.75,82573.0
2019-12-16 11:05:00,50.37,50.41,50.35,50.4,37385.0,31.7437,31.7689,31.7311,31.7626,37385.0
2019-12-16 11:10:00,50.41,50.43,50.38,50.43,25011.0,31.7689,31.7815,31.75,31.7815,25011.0
2019-12-16 11:15:00,50.43,50.46,50.39,50.46,50166.0,31.7815,31.8005,31.7563,31.8005,50166.0
2019-12-16 11:20:00,50.45,50.48,50.43,50.44,57732.0,31.7942,31.8131,31.7815,31.7879,57732.0
2019-12-16 11:25:00,50.45,50.52,50.43,50.5,57408.0,31.7942,31.8383,31.7815,31.8257,57408.0
2019-12-16 11:30:00,50.5,50.54,50.49,50.52,41162.0,31.8257,31.8509,31.8194,31.8383,41162.0
2019-12-16 11:35:00,50.52,50.57,50.49,50.55,39536.0,31.8383,31.8698,31.8194,31.8572,39536.0
2019-12-16 11:40:00,50.54,50.62,50.54,50.61,72944.0,31.8509,31.9013,31.8509,31.895,72944.0
2019-12-16 11:45:00,50.62,50.63,50.57,50.63,62013.0,31.9013,31.9076,31.8698,31.9076,62013.0
2019-12-16 11:50:00,50.62,50.63,50.55,50.57,54030.0,31.9013,31.9076,31.8572,31.8698,54030.0
2019-12-16 11:55:00,50.57,50.6,50.54,50.58,50177.0,31.8698,31.8887,31.8509,31.8761,50177.0
2019-12-16 12:00:00,50.58,50.66,50.57,50.61,82688.0,31.8761,31.9265,31.8698,31.895,82688.0
2019-12-16 12:05:00,50.62,50.62,50.56,50.59,68928.0,31.9013,31.9013,31.8635,31.8824,68928.0
2019-12-16 12:10:00,50.59,50.62,50.58,50.6,35366.0,31.8824,31.9013,31.8761,31.8887,35366.0
2019-12-16 12:15:00,50.61,50.66,50.61,50.63,35248.0,31.895,31.9265,31.895,31.9076,35248.0
2019-12-16 12:20:00,50.63,50.65,50.62,50.63,44641.0,31.9076,31.9202,31.9013,31.9076,44641.0
2019-12-16 12:25:00,50.62,50.66,50.62,50.66,29459.0,31.9013,31.9265,31.9013,31.9265,29459.0
2019-12-16 12:30:00,50.66,50.67,50.64,50.66,58418.0,31.9265,31.9328,31.9139,31.9265,58418.0
2019-12-16 12:35:00,50.65,50.67,50.65,50.66,22717.0,31.9202,31.9328,31.9202,31.9265,22717.0
2019-12-16 12:40:00,50.66,50.67,50.59,50.61,50577.0,31.9265,31.9328,31.8824,31.895,50577.0
2019-12-16 12:45:00,50.61,50.65,50.59,50.65,81907.0,31.895,31.9202,31.8824,31.9202,81907.0
2019-12-16 12:50:00,50.65,50.69,50.65,50.66,32207.0,31.9202,31.9454,31.9202,31.9265,32207.0
2019-12-16 12:55:00,50.66,50.67,50.65,50.66,39333.0,31.9265,31.9328,31.9202,31.9265,39333.0
2019-12-16 13:00:00,50.66,50.69,50.65,50.67,47699.0,31.9265,31.9454,31.9202,31.9328,47699.0
2019-12-16 13:05:00,50.68,50.7,50.67,50.69,28301.0,31.9391,31.9517,31.9328,31.9454,28301.0
2019-12-16 13:10:00,50.7,50.71,50.64,50.66,47028.0,31.9517,31.958,31.9139,31.9265,47028.0
2019-12-16 13:15:00,50.67,50.73,50.66,50.71,46911.0,31.9328,31.9706,31.9265,31.958,46911.0
2019-12-16 13:20:00,50.71,50.72,50.64,50.66,70751.0,31.958,31.9643,31.9139,31.9265,70751.0
2019-12-16 13:25:00,50.66,50.7,50.66,50.69,33608.0,31.9265,31.9517,31.9265,31.9454,33608.0
2019-12-16 13:30:00,50.7,50.7,50.67,50.68,20784.0,31.9517,31.9517,31.9328,31.9391,20784.0
2019-12-16 13:35:00,50.68,50.68,50.66,50.67,25221.0,31.9391,31.9391,31.9265,31.9328,25221.0
2019-12-16 13:40:00,50.67,50.68,50.65,50.65,29619.0,31.9328,31.9391,31.9202,31.9202,29619.0
2019-12-16 13:45:00,50.66,50.68,50.64,50.66,46015.0,31.9265,31.9391,31.9139,31.9265,46015.0
2019-12-16 13:50:00,50.66,50.67,50.64,50.65,56189.0,31.9265,31.9328,31.9139,31.9202,56189.0
2019-12-16 13:55:00,50.66,50.71,50.64,50.66,70178.0,31.9265,31.958,31.9139,31.9265,70178.0
2019-12-16 14:00:00,50.67,50.69,50.64,50.64,48884.0,31.9328,31.9454,31.9139,31.9139,48884.0
2019-12-16 14:05:00,50.64,50.69,50.61,50.68,107057.0,31.9139,31.9454,31.895,31.9391,107057.0
2019-12-16 14:10:00,50.68,50.69,50.66,50.67,47778.0,31.9391,31.9454,31.9265,31.9328,47778.0
2019-12-16 14:15:00,50.66,50.7,50.65,50.7,48124.0,31.9265,31.9517,31.9202,31.9517,48124.0
2019-12-16 14:20:00,50.7,50.7,50.65,50.67,33625.0,31.9517,31.9517,31.9202,31.9328,33625.0
2019-12-16 14:25:00,50.66,50.68,50.63,50.65,38881.0,31.9265,31.9391,31.9076,31.9202,38881.0
2019-12-16 14:30:00,50.65,50.67,50.64,50.66,44492.0,31.9202,31.9328,31.9139,31.9265,44492.0
2019-12-16 14:35:00,50.66,50.69,50.63,50.64,55719.0,31.9265,31.9454,31.9076,31.9139,55719.0
2019-12-16 14:40:00,50.63,50.73,50.62,50.71,72652.0,31.9076,31.9706,31.9013,31.958,72652.0
2019-12-16 14:45:00,50.7,50.71,50.66,50.69,24424.0,31.9517,31.958,31.9265,31.9454,24424.0
2019-12-16 14:50:00,50.69,50.7,50.65,50.67,46663.0,31.9454,31.9517,31.9202,31.9328,46663.0
2019-12-16 14:55:00,50.67,50.72,50.66,50.71,36823.0,31.9328,31.9643,31.9265,31.958,36823.0
2019-12-16 15:00:00,50.7,50.71,50.67,50.7,45045.0,31.9517,31.958,31.9328,31.9517,45045.0
2019-12-16 15:05:00,50.7,50.72,50.67,50.71,46931.0,31.9517,31.9643,31.9328,31.958,46931.0
2019-12-16 15:10:00,50.71,50.75,50.69,50.73,67586.0,31.958,31.9832,31.9454,31.9706,67586.0
2019-12-16 15:15:00,50.73,50.73,50.69,50.71,47965.0,31.9706,31.9706,31.9454,31.958,47965.0
2019-12-16 15:20:00,50.71,50.74,50.69,50.72,64254.0,31.958,31.9769,31.9454,31.9643,64254.0
2019-12-16 15:25:00,50.72,50.73,50.7,50.7,46183.0,31.9643,31.9706,31.9517,31.9517,46183.0
2019-12-16 15:30:00,50.71,50.74,50.69,50.73,84052.0,31.958,31.9769,31.9454,31.9706,84052.0
2019-12-16 15:35:00,50.72,50.75,50.69,50.71,108718.0,31.9643,31.9832,31.9454,31.958,108718.0
2019-12-16 15:40:00,50.7,50.7,50.64,50.66,69416.0,31.9517,31.9517,31.9139,31.9265,69416.0
2019-12-16 15:45:00,50.66,50.69,50.62,50.68,153601.0,31.9265,31.9454,31.9013,31.9391,153601.0
2019-12-16 15:50:00,50.67,50.73,50.65,50.69,152974.0,31.9328,31.9706,31.9202,31.9454,152974.0
2019-12-16 15:55:00,50.69,50.71,50.59,50.6,497973.0,31.9454,31.958,31.8824,31.8887,497973.0
2019-12-17 09:30:00,50.55,50.65,50.44,50.45,249265.0,31.8572,31.9202,31.7879,31.7942,249265.0
2019-12-17 09:35:00,50.45,50.63,50.45,50.6,95979.0,31.7942,31.9076,31.7942,31.8887,95979.0
2019-12-17 09:40:00,50.61,50.72,50.59,50.7,87503.0,31.895,31.9643,31.8824,31.9517,87503.0
2019-12-17 09:45:00,50.71,50.85,50.69,50.85,73574.0,31.958,32.0462,31.9454,32.0462,73574.0
2019-12-17 09:50:00,50.85,50.94,50.83,50.93,87790.0,32.0462,32.103,32.0336,32.0967,87790.0
2019-12-17 09:55:00,50.93,50.98,50.87,50.89,91189.0,32.0967,32.1282,32.0588,32.0714,91189.0
2019-12-17 10:00:00,50.9,50.94,50.83,50.84,56432.0,32.0777,32.103,32.0336,32.0399,56432.0
2019-12-17 10:05:00,50.84,50.88,50.81,50.85,57237.0,32.0399,32.0651,32.021,32.0462,57237.0
2019-12-17 10:10:00,50.85,50.94,50.84,50.94,74114.0,32.0462,32.103,32.0399,32.103,74114.0
2019-12-17 10:15:00,50.94,51.09,50.94,51.03,198143.0,32.103,32.1975,32.103,32.1597,198143.0
2019-12-17 10:20:00,51.02,51.04,50.97,51.04,70951.0,32.1534,32.166,32.1219,32.166,70951.0
2019-12-17 10:25:00,51.04,51.07,50.93,50.93,38490.0,32.166,32.1849,32.0967,32.0967,38490.0
2019-12-17 10:30:00,50.93,50.94,50.84,50.93,126531.0,32.0967,32.103,32.0399,32.0967,126531.0
2019-12-17 10:35:00,50.93,50.94,50.85,50.86,33413.0,32.0967,32.103,32.0462,32.0525,33413.0
2019-12-17 10:40:00,50.86,50.88,50.82,50.85,44776.0,32.0525,32.0651,32.0273,32.0462,44776.0
2019-12-17 10:45:00,50.84,50.88,50.8,50.85,35817.0,32.0399,32.0651,32.0147,32.0462,35817.0
2019-12-17 10:50:00,50.85,50.86,50.82,50.84,48888.0,32.0462,32.0525,32.0273,32.0399,48888.0
2019-12-17 10:55:00,50.85,50.87,50.83,50.83,34645.0,32.0462,32.0588,32.0336,32.0336,34645.0
2019-12-17 11:00:00,50.84,50.85,50.78,50.84,130212.0,32.0399,32.0462,32.0021,32.0399,130212.0
2019-12-17 11:05:00,50.84,50.87,50.79,50.82,47515.0,32.0399,32.0588,32.0084,32.0273,47515.0
2019-12-17 11:10:00,50.82,50.83,50.72,50.73,70275.0,32.0273,32.0336,31.9643,31.9706,70275.0
2019-12-17 11:15:00,50.73,50.8,50.73,50.76,43292.0,31.9706,32.0147,31.9706,31.9895,43292.0
2019-12-17 11:20:00,50.76,50.81,50.75,50.78,38856.0,31.9895,32.021,31.9832,32.0021,38856.0
2019-12-17 11:25:00,50.78,50.79,50.75,50.79,27991.0,32.0021,32.0084,31.9832,32.0084,27991.0
2019-12-17 11:30:00,50.79,50.81,50.77,50.79,32624.0,32.0084,32.021,31.9958,32.0084,32624.0
2019-12-17 11:35:00,50.79,50.84,50.78,50.83,27454.0,32.0084,32.0399,32.0021,32.0336,27454.0
2019-12-17 11:40:00,50.83,50.83,50.79,50.79,29887.0,32.0336,32.0336,32.0084,32.0084,29887.0
2019-12-17 11:45:00,50.79,50.83,50.79,50.8,46008.0,32.0084,32.0336,32.0084,32.0147,46008.0
2019-12-17 11:50:00,50.81,50.82,50.77,50.77,65113.0,32.021,32.0273,31.9958,31.9958,65113.0
2019-12-17 11:55:00,50.77,50.81,50.76,50.78,44254.0,31.9958,32.021,31.9895,32.0021,44254.0
2019-12-17 12:00:00,50.79,50.82,50.74,50.81,66808.0,32.0084,32.0273,31.9769,32.021,66808.0
2019-12-17 12:05:00,50.81,50.83,50.8,50.82,30246.0,32.021,32.0336,32.0147,32.0273,30246.0
2019-12-17 12:10:00,50.82,50.84,50.8,50.81,38663.0,32.0273,32.0399,32.0147,32.021,38663.0
2019-12-17 12:15:00,50.81,50.82,50.78,50.78,40257.0,32.021,32.0273,32.0021,32.0021,40257.0
2019-12-17 12:20:00,50.79,50.79,50.75,50.79,46170.0,32.0084,32.0084,31.9832,32.0084,46170.0
2019-12-17 12:25:00,50.78,50.83,50.78,50.83,27698.0,32.0021,32.0336,32.0021,32.0336,27698.0
2019-12-17 12:30:00,50.84,50.84,50.81,50.83,25842.0,32.0399,32.0399,32.021,32.0336,25842.0
2019-12-17 12:35:00,50.83,50.88,50.83,50.85,36645.0,32.0336,32.0651,32.0336,32.0462,36645.0
2019-12-17 12:40:00,50.85,50.88,50.85,50.88,20481.0,32.0462,32.0651,32.0462,32.0651,20481.0
2019-12-17 12:45:00,50.88,50.9,50.87,50.88,30997.0,32.0651,32.0777,32.0588,32.0651,30997.0
2019-12-17 12:50:00,50.89,50.91,50.86,50.89,51443.0,32.0714,32.0841,32.0525,32.0714,51443.0
2019-12-17 12:55:00,50.89,50.96,50.89,50.96,33705.0,32.0714,32.1156,32.0714,32.1156,33705.0
2019-12-17 13:00:00,50.95,50.96,50.93,50.96,55331.0,32.1093,32.1156,32.0967,32.1156,55331.0
2019-12-17 13:05:00,50.95,50.97,50.91,50.94,26460.0,32.1093,32.1219,32.0841,32.103,26460.0
2019-12-17 13:10:00,50.94,50.94,50.89,50.9,18137.0,32.103,32.103,32.0714,32.0777,18137.0
2019-12-17 13:15:00,50.91,50.93,50.9,50.91,25129.0,32.0841,32.0967,32.0777,32.0841,25129.0
2019-12-17 13:20:00,50.91,50.94,50.9,50.93,35912.0,32.0841,32.103,32.0777,32.0967,35912.0
2019-12-17 13:25:00,50.93,50.96,50.92,50.92,34296.0,32.0967,32.1156,32.0904,32.0904,34296.0
2019-12-17 13:30:00,50.92,50.93,50.86,50.92,37996.0,32.0904,32.0967,32.0525,32.0904,37996.0
2019-12-17 13:35:00,50.91,50.92,50.9,50.91,35772.0,32.0841,32.0904,32.0777,32.0841,35772.0
2019-12-17 13:40:00,50.91,50.96,50.9,50.95,25456.0,32.0841,32.1156,32.0777,32.1093,25456.0
2019-12-17 13:45:00,50.96,50.97,50.87,50.92,79799.0,32.1156,32.1219,32.0588,32.0904,79799.0
2019-12-17 13:50:00,50.93,50.94,50.9,50.9,53771.0,32.0967,32.103,32.0777,32.0777,53771.0
2019-12-17 13:55:00,50.91,50.93,50.88,50.9,54869.0,32.0841,32.0967,32.0651,32.0777,54869.0
2019-12-17 14:00:00,50.9,50.91,50.84,50.87,102661.0,32.0777,32.0841,32.0399,32.0588,102661.0
2019-12-17 14:05:00,50.86,50.88,50.82,50.86,52331.0,32.0525,32.0651,32.0273,32.0525,52331.0
2019-12-17 14:10:00,50.87,50.9,50.86,50.89,31786.0,32.0588,32.0777,32.0525,32.0714,31786.0
2019-12-17 14:15:00,50.9,50.92,50.88,50.92,26801.0,32.0777,32.0904,32.0651,32.0904,26801.0
2019-12-17 14:20:00,50.92,50.93,50.9,50.91,66124.0,32.0904,32.0967,32.0777,32.0841,66124.0
2019-12-17 14:25:00,50.91,50.92,50.86,50.88,47561.0,32.0841,32.0904,32.0525,32.0651,47561.0
2019-12-17 14:30:00,50.88,50.9,50.85,50.89,85455.0,32.0651,32.0777,32.0462,32.0714,85455.0
2019-12-17 14:35:00,50.88,50.9,50.87,50.89,28471.0,32.0651,32.0777,32.0588,32.0714,28471.0
2019-12-17 14:40:00,50.89,50.89,50.86,50.87,32749.0,32.0714,32.0714,32.0525,32.0588,32749.0
2019-12-17 14:45:00,50.86,50.89,50.86,50.88,24633.0,32.0525,32.0714,32.0525,32.0651,24633.0
2019-12-17 14:50:00,50.89,50.89,50.85,50.87,29844.0,32.0714,32.0714,32.0462,32.0588,29844.0
2019-12-17 14:55:00,50.87,50.88,50.85,50.86,50363.0,32.0588,32.0651,32.0462,32.0525,50363.0
2019-12-17 15:00:00,50.85,50.88,50.85,50.86,49243.0,32.0462,32.0651,32.0462,32.0525,49243.0
2019-12-17 15:05:00,50.86,50.92,50.85,50.9,90502.0,32.0525,32.0904,32.0462,32.0777,90502.0
2019-12-17 15:10:00,50.9,50.91,50.87,50.89,51212.0,32.0777,32.0841,32.0588,32.0714,51212.0
2019-12-17 15:15:00,50.89,50.9,50.85,50.86,57739.0,32.0714,32.0777,32.0462,32.0525,57739.0
2019-12-17 15:20:00,50.86,50.9,50.85,50.88,48427.0,32.0525,32.0777,32.0462,32.0651,48427.0
2019-12-17 15:25:00,50.87,50.9,50.85,50.86,47250.0,32.0588,32.0777,32.0462,32.0525,47250.0
2019-12-17 15:30:00,50.85,50.89,50.8,50.82,69401.0,32.0462,32.0714,32.0147,32.0273,69401.0
2019-12-17 15:35:00,50.82,50.85,50.81,50.84,71941.0,32.0273,32.0462,32.021,32.0399,71941.0
2019-12-17 15:40:00,50.84,50.9,50.82,50.87,84944.0,32.0399,32.0777,32.0273,32.0588,84944.0
2019-12-17 15:45:00,50.87,50.91,50.85,50.88,147785.0,32.0588,32.0841,32.0462,32.0651,147785.0
2019-12-17 15:50:00,50.89,50.93,50.88,50.92,172873.0,32.0714,32.0967,32.0651,32.0904,172873.0
2019-12-17 15:55:00,50.92,50.96,50.82,50.82,583319.0,32.0904,32.1156,32.0273,32.0273,583319.0
2019-12-18 09:30:00,50.9,51.09,50.85,51.06,210181.0,32.0777,32.1975,32.0462,32.1786,210181.0
2019-12-18 09:35:00,51.07,51.07,50.97,51.01,99695.0,32.1849,32.1849,32.1219,32.1471,99695.0
2019-12-18 09:40:00,51.02,51.06,50.93,50.95,68432.0,32.1534,32.1786,32.0967,32.1093,68432.0
2019-12-18 09:45:00,50.95,50.97,50.86,50.86,103484.0,32.1093,32.1219,32.0525,32.0525,103484.0
2019-12-18 09:50:00,50.86,50.88,50.78,50.85,115814.0,32.0525,32.0651,32.0021,32.0462,115814.0
2019-12-18 09:55:00,50.84,50.85,50.78,50.81,79489.0,32.0399,32.0462,32.0021,32.021,79489.0
2019-12-18 10:00:00,50.82,50.9,50.8,50.88,81344.0,32.0273,32.0777,32.0147,32.0651,81344.0
2019-12-18 10:05:00,50.88,50.9,50.83,50.84,51785.0,32.0651,32.0777,32.0336,32.0399,51785.0
2019-12-18 10:10:00,50.84,50.86,50.79,50.81,168651.0,32.0399,32.0525,32.0084,32.021,168651.0
2019-12-18 10:15:00,50.81,50.84,50.78,50.82,155858.0,32.021,32.0399,32.0021,32.0273,155858.0
2019-12-18 10:20:00,50.82,50.99,50.82,50.98,62757.0,32.0273,32.1345,32.0273,32.1282,62757.0
2019-12-18 10:25:00,50.97,50.98,50.93,50.94,60464.0,32.1219,32.1282,32.0967,32.103,60464.0
2019-12-18 10:30:00,50.95,50.98,50.9,50.94,60548.0,32.1093,32.1282,32.0777,32.103,60548.0
2019-12-18 10:35:00,50.94,50.97,50.9,50.94,56212.0,32.103,32.1219,32.0777,32.103,56212.0
2019-12-18 10:40:00,50.93,50.95,50.89,50.91,83688.0,32.0967,32.1093,32.0714,32.0841,83688.0
2019-12-18 10:45:00,50.91,50.98,50.9,50.98,56859.0,32.0841,32.1282,32.0777,32.1282,56859.0
2019-12-18 10:50:00,50.96,50.99,50.95,50.98,85898.0,32.1156,32.1345,32.1093,32.1282,85898.0
2019-12-18 10:55:00,50.98,50.98,50.88,50.88,74602.0,32.1282,32.1282,32.0651,32.0651,74602.0
2019-12-18 11:00:00,50.89,50.98,50.85,50.98,63289.0,32.0714,32.1282,32.0462,32.1282,63289.0
2019-12-18 11:05:00,50.98,51.01,50.95,50.98,75767.0,32.1282,32.1471,32.1093,32.1282,75767.0
2019-12-18 11:10:00,50.98,51.04,50.97,51.03,38845.0,32.1282,32.166,32.1219,32.1597,38845.0
2019-12-18 11:15:00,51.02,51.07,51.01,51.04,44782.0,32.1534,32.1849,32.1471,32.166,44782.0
2019-12-18 11:20:00,51.03,51.07,51.03,51.06,32128.0,32.1597,32.1849,32.1597,32.1786,32128.0
2019-12-18 11:25:00,51.07,51.1,51.04,51.05,51793.0,32.1849,32.2038,32.166,32.1723,51793.0
2019-12-18 11:30:00,51.05,51.08,51.03,51.03,38156.0,32.1723,32.1912,32.1597,32.1597,38156.0
2019-12-18 11:35:00,51.03,51.06,51.02,51.05,26430.0,32.1597,32.1786,32.1534,32.1723,26430.0
2019-12-18 11:40:00,51.04,51.04,50.92,50.94,62014.0,32.166,32.166,32.0904,32.103,62014.0
2019-12-18 11:45:00,50.94,50.95,50.9,50.94,41116.0,32.103,32.1093,32.0777,32.103,41116.0
2019-12-18 11:50:00,50.93,50.97,50.92,50.94,50846.0,32.0967,32.1219,32.0904,32.103,50846.0
2019-12-18 11:55:00,50.94,50.95,50.93,50.94,26379.0,32.103,32.1093,32.0967,32.103,26379.0
2019-12-18 12:00:00,50.94,50.99,50.94,50.98,53965.0,32.103,32.1345,32.103,32.1282,53965.0
2019-12-18 12:05:00,50.98,51.04,50.97,51.04,31007.0,32.1282,32.166,32.1219,32.166,31007.0
2019-12-18 12:10:00,51.04,51.04,50.99,50.99,47284.0,32.166,32.166,32.1345,32.1345,47284.0
2019-12-18 12:15:00,51.0,51.0,50.95,50.96,37912.0,32.1408,32.1408,32.1093,32.1156,37912.0
2019-12-18 12:20:00,50.96,50.97,50.94,50.94,43274.0,32.1156,32.1219,32.103,32.103,43274.0
2019-12-18 12:25:00,50.95,51.01,50.93,51.01,31612.0,32.1093,32.1471,32.0967,32.1471,31612.0
2019-12-18 12:30:00,51.01,51.06,51.01,51.05,61801.0,32.1471,32.1786,32.1471,32.1723,61801.0
2019-12-18 12:35:00,51.05,51.07,51.05,51.07,41907.0,32.1723,32.1849,32.1723,32.1849,41907.0
2019-12-18 12:40:00,51.06,51.09,51.05,51.08,50578.0,32.1786,32.1975,32.1723,32.1912,50578.0
2019-12-18 12:45:00,51.08,51.1,51.07,51.07,34454.0,32.1912,32.2038,32.1849,32.1849,34454.0
2019-12-18 12:50:00,51.08,51.09,51.04,51.05,30934.0,32.1912,32.1975,32.166,32.1723,30934.0
2019-12-18 12:55:00,51.05,51.08,51.04,51.08,22705.0,32.1723,32.1912,32.166,32.1912,22705.0
2019-12-18 13:00:00,51.08,51.1,51.07,51.08,37573.0,32.1912,32.2038,32.1849,32.1912,37573.0
2019-12-18 13:05:00,51.08,51.09,51.07,51.08,21058.0,32.1912,32.1975,32.1849,32.1912,21058.0
2019-12-18 13:10:00,51.09,51.09,51.07,51.09,21734.0,32.1975,32.1975,32.1849,32.1975,21734.0
2019-12-18 13:15:00,51.09,51.1,51.06,51.08,40984.0,32.1975,32.2038,32.1786,32.1912,40984.0
2019-12-18 13:20:00,51.08,51.14,51.07,51.13,32180.0,32.1912,32.229,32.1849,32.2227,32180.0
2019-12-18 13:25:00,51.14,51.18,51.13,51.16,43013.0,32.229,32.2542,32.2227,32.2416,43013.0
2019-12-18 13:30:00,51.17,51.21,51.16,51.2,56714.0,32.2479,32.2731,32.2416,32.2668,56714.0
2019-12-18 13:35:00,51.21,51.23,51.19,51.19,39534.0,32.2731,32.2857,32.2605,32.2605,39534.0
2019-12-18 13:40:00,51.19,51.23,51.19,51.21,51980.0,32.2605,32.2857,32.2605,32.2731,51980.0
2019-12-18 13:45:00,51.21,51.23,51.2,51.23,47418.0,32.2731,32.2857,32.2668,32.2857,47418.0
2019-12-18 13:50:00,51.23,51.26,51.22,51.23,38221.0,32.2857,32.3046,32.2794,32.2857,38221.0
2019-12-18 13:55:00,51.23,51.25,51.19,51.2,34274.0,32.2857,32.2983,32.2605,32.2668,34274.0
2019-12-18 14:00:00,51.21,51.23,51.19,51.2,37260.0,32.2731,32.2857,32.2605,32.2668,37260.0
2019-12-18 14:05:00,51.2,51.24,51.2,51.21,29882.0,32.2668,32.292,32.2668,32.2731,29882.0
2019-12-18 14:10:00,51.21,51.22,51.2,51.21,34272.0,32.2731,32.2794,32.2668,32.2731,34272.0
2019-12-18 14:15:00,51.21,51.21,51.16,51.18,37076.0,32.2731,32.2731,32.2416,32.2542,37076.0
2019-12-18 14:20:00,51.19,51.19,51.15,51.18,40843.0,32.2605,32.2605,32.2353,32.2542,40843.0
2019-12-18 14:25:00,51.18,51.19,51.17,51.19,29277.0,32.2542,32.2605,32.2479,32.2605,29277.0
2019-12-18 14:30:00,51.19,51.22,51.18,51.21,30643.0,32.2605,32.2794,32.2542,32.2731,30643.0
2019-12-18 14:35:00,51.21,51.25,51.21,51.25,51342.0,32.2731,32.2983,32.2731,32.2983,51342.0
2019-12-18 14:40:00,51.25,51.25,51.24,51.24,47251.0,32.2983,32.2983,32.292,32.292,47251.0
2019-12-18 14:45:00,51.25,51.25,51.24,51.25,25393.0,32.2983,32.2983,32.292,32.2983,25393.0
2019-12-18 14:50:00,51.24,51.28,51.24,51.26,58856.0,32.292,32.3172,32.292,32.3046,58856.0
2019-12-18 14:55:00,51.25,51.27,51.24,51.26,42630.0,32.2983,32.3109,32.292,32.3046,42630.0
2019-12-18 15:00:00,51.25,51.27,51.24,51.26,39719.0,32.2983,32.3109,32.292,32.3046,39719.0
2019-12-18 15:05:00,51.25,51.29,51.25,51.29,46974.0,32.2983,32.3235,32.2983,32.3235,46974.0
2019-12-18 15:10:00,51.29,51.3,51.24,51.25,45975.0,32.3235,32.3298,32.292,32.2983,45975.0
2019-12-18 15:15:00,51.25,51.27,51.23,51.24,53913.0,32.2983,32.3109,32.2857,32.292,53913.0
2019-12-18 15:20:00,51.24,51.26,51.21,51.25,51536.0,32.292,32.3046,32.2731,32.2983,51536.0
2019-12-18 15:25:00,51.25,51.3,51.24,51.29,71010.0,32.2983,32.3298,32.292,32.3235,71010.0
2019-12-18 15:30:00,51.29,51.29,51.24,51.26,63787.0,32.3235,32.3235,32.292,32.3046,63787.0
2019-12-18 15:35:00,51.26,51.36,51.24,51.34,143494.0,32.3046,32.3676,32.292,32.355,143494.0
2019-12-18 15:40:00,51.34,51.38,51.29,51.3,90397.0,32.355,32.3802,32.3235,32.3298,90397.0
2019-12-18 15:45:00,51.3,51.3,51.2,51.28,135875.0,32.3298,32.3298,32.2668,32.3172,135875.0
2019-12-18 15:50:00,51.27,51.33,51.27,51.32,132552.0,32.3109,32.3487,32.3109,32.3424,132552.0
2019-12-18 15:55:00,51.32,51.4,51.27,51.37,665843.0,32.3424,32.3929,32.3109,32.3739,665843.0
2019-12-19 09:30:00,51.45,51.49,51.31,51.39,271666.0,32.4244,32.4496,32.3361,32.3866,271666.0
2019-12-19 09:35:00,51.39,51.5,51.32,51.47,180061.0,32.3866,32.4559,32.3424,32.437,180061.0
2019-12-19 09:40:00,51.48,51.55,51.47,51.48,166994.0,32.4433,32.4874,32.437,32.4433,166994.0
2019-12-19 09:45:00,51.48,51.5,51.44,51.44,96543.0,32.4433,32.4559,32.4181,32.4181,96543.0
2019-12-19 09:50:00,51.44,51.45,51.34,51.35,119023.0,32.4181,32.4244,32.355,32.3613,119023.0
2019-12-19 09:55:00,51.35,51.4,51.32,51.33,52226.0,32.3613,32.3929,32.3424,32.3487,52226.0
2019-12-19 10:00:00,51.32,51.42,51.3,51.41,92989.0,32.3424,32.4055,32.3298,32.3992,92989.0
2019-12-19 10:05:00,51.41,51.51,51.4,51.47,59485.0,32.3992,32.4622,32.3929,32.437,59485.0
2019-12-19 10:10:00,51.48,51.52,51.42,51.48,79736.0,32.4433,32.4685,32.4055,32.4433,79736.0
2019-12-19 10:15:00,51.47,51.48,51.38,51.38,83732.0,32.437,32.4433,32.3802,32.3802,83732.0
2019-12-19 10:20:00,51.38,51.39,51.29,51.3,70846.0,32.3802,32.3866,32.3235,32.3298,70846.0
2019-12-19 10:25:00,51.3,51.33,51.27,51.3,53319.0,32.3298,32.3487,32.3109,32.3298,53319.0
2019-12-19 10:30:00,51.29,51.35,51.27,51.35,45220.0,32.3235,32.3613,32.3109,32.3613,45220.0
2019-12-19 10:35:00,51.35,51.39,51.31,51.33,39678.0,32.3613,32.3866,32.3361,32.3487,39678.0
2019-12-19 10:40:00,51.33,51.34,51.28,51.33,57871.0,32.3487,32.355,32.3172,32.3487,57871.0
2019-12-19 10:45:00,51.33,51.33,51.24,51.26,93402.0,32.3487,32.3487,32.292,32.3046,93402.0
2019-12-19 10:50:00,51.26,51.3,51.24,51.28,39327.0,32.3046,32.3298,32.292,32.3172,39327.0
2019-12-19 10:55:00,51.29,51.33,51.25,51.29,91180.0,32.3235,32.3487,32.2983,32.3235,91180.0
2019-12-19 11:00:00,51.29,51.36,51.29,51.34,60795.0,32.3235,32.3676,32.3235,32.355,60795.0
2019-12-19 11:05:00,51.34,51.41,51.32,51.37,40451.0,32.355,32.3992,32.3424,32.3739,40451.0
2019-12-19 11:10:00,51.37,51.37,51.31,51.34,48404.0,32.3739,32.3739,32.3361,32.355,48404.0
2019-12-19 11:15:00,51.35,51.35,51.3,51.31,36641.0,32.3613,32.3613,32.3298,32.3361,36641.0
2019-12-19 11:20:00,51.32,51.37,51.31,51.33,87093.0,32.3424,32.3739,32.3361,32.3487,87093.0
2019-12-19 11:25:00,51.33,51.34,51.31,51.34,36607.0,32.3487,32.355,32.3361,32.355,36607.0
2019-12-19 11:30:00,51.34,51.4,51.32,51.37,51608.0,32.355,32.3929,32.3424,32.3739,51608.0
2019-12-19 11:35:00,51.37,51.38,51.33,51.35,25514.0,32.3739,32.3802,32.3487,32.3613,25514.0
2019-12-19 11:40:00,51.36,51.38,51.31,51.33,43412.0,32.3676,32.3802,32.3361,32.3487,43412.0
2019-12-19 11:45:00,51.33,51.37,51.32,51.33,34616.0,32.3487,32.3739,32.3424,32.3487,34616.0
2019-12-19 11:50:00,51.33,51.41,51.32,51.41,36786.0,32.3487,32.3992,32.3424,32.3992,36786.0
2019-12-19 11:55:00,51.4,51.41,51.37,51.4,49129.0,32.3929,32.3992,32.3739,32.3929,49129.0
2019-12-19 12:00:00,51.4,51.4,51.34,51.35,42197.0,32.3929,32.3929,32.355,32.3613,42197.0
2019-12-19 12:05:00,51.36,51.36,51.32,51.33,38017.0,32.3676,32.3676,32.3424,32.3487,38017.0
2019-12-19 12:10:00,51.33,51.34,51.31,51.32,37917.0,32.3487,32.355,32.3361,32.3424,37917.0
2019-12-19 12:15:00,51.32,51.33,51.29,51.3,37616.0,32.3424,32.3487,32.3235,32.3298,37616.0
2019-12-19 12:20:00,51.29,51.32,51.28,51.3,34099.0,32.3235,32.3424,32.3172,32.3298,34099.0
2019-12-19 12:25:00,51.3,51.32,51.29,51.3,42774.0,32.3298,32.3424,32.3235,32.3298,42774.0
2019-12-19 12:30:00,51.3,51.33,51.29,51.32,26615.0,32.3298,32.3487,32.3235,32.3424,26615.0
2019-12-19 12:35:00,51.33,51.33,51.28,51.28,37965.0,32.3487,32.3487,32.3172,32.3172,37965.0
2019-12-19 12:40:00,51.29,51.32,51.27,51.31,35965.0,32.3235,32.3424,32.3109,32.3361,35965.0
2019-12-19 12:45:00,51.3,51.32,51.28,51.29,39851.0,32.3298,32.3424,32.3172,32.3235,39851.0
2019-12-19 12:50:00,51.3,51.33,51.29,51.33,37276.0,32.3298,32.3487,32.3235,32.3487,37276.0
2019-12-19 12:55:00,51.33,51.34,51.3,51.32,29034.0,32.3487,32.355,32.3298,32.3424,29034.0
2019-12-19 13:00:00,51.33,51.36,51.32,51.33,32155.0,32.3487,32.3676,32.3424,32.3487,32155.0
2019-12-19 13:05:00,51.33,51.34,51.29,51.3,47176.0,32.3487,32.355,32.3235,32.3298,47176.0
2019-12-19 13:10:00,51.3,51.32,51.29,51.32,21624.0,32.3298,32.3424,32.3235,32.3424,21624.0
2019-12-19 13:15:00,51.31,51.34,51.28,51.28,97557.0,32.3361,32.355,32.3172,32.3172,97557.0
2019-12-19 13:20:00,51.28,51.3,51.2,51.23,256187.0,32.3172,32.3298,32.2668,32.2857,256187.0
2019-12-19 13:25:00,51.23,51.27,51.15,51.16,107057.0,32.2857,32.3109,32.2353,32.2416,107057.0
2019-12-19 13:30:00,51.16,51.17,51.1,51.13,57610.0,32.2416,32.2479,32.2038,32.2227,57610.0
2019-12-19 13:35:00,51.14,51.2,51.11,51.2,126376.0,32.229,32.2668,32.2101,32.2668,126376.0
2019-12-19 13:40:00,51.2,51.25,51.16,51.19,89121.0,32.2668,32.2983,32.2416,32.2605,89121.0
2019-12-19 13:45:00,51.19,51.23,51.15,51.21,66497.0,32.2605,32.2857,32.2353,32.2731,66497.0
2019-12-19 13:50:00,51.2,51.2,51.11,51.13,74110.0,32.2668,32.2668,32.2101,32.2227,74110.0
2019-12-19 13:55:00,51.13,51.16,51.1,51.16,48077.0,32.2227,32.2416,32.2038,32.2416,48077.0
2019-12-19 14:00:00,51.16,51.16,51.1,51.13,41173.0,32.2416,32.2416,32.2038,32.2227,41173.0
2019-12-19 14:05:00,51.14,51.14,51.05,51.05,50862.0,32.229,32.229,32.1723,32.1723,50862.0
2019-12-19 14:10:00,51.06,51.06,50.95,50.98,107789.0,32.1786,32.1786,32.1093,32.1282,107789.0
2019-12-19 14:15:00,50.97,51.01,50.94,50.97,50616.0,32.1219,32.1471,32.103,32.1219,50616.0
2019-12-19 14:20:00,50.97,50.99,50.92,50.98,50382.0,32.1219,32.1345,32.0904,32.1282,50382.0
2019-12-19 14:25:00,50.98,51.02,50.98,50.99,73698.0,32.1282,32.1534,32.1282,32.1345,73698.0
2019-12-19 14:30:00,50.99,51.04,50.98,51.01,43187.0,32.1345,32.166,32.1282,32.1471,43187.0
2019-12-19 14:35:00,51.01,51.04,51.0,51.04,44530.0,32.1471,32.166,32.1408,32.166,44530.0
2019-12-19 14:40:00,51.04,51.05,50.98,50.98,57104.0,32.166,32.1723,32.1282,32.1282,57104.0
2019-12-19 14:45:00,50.98,50.99,50.93,50.94,89682.0,32.1282,32.1345,32.0967,32.103,89682.0
2019-12-19 14:50:00,50.95,50.96,50.92,50.96,51479.0,32.1093,32.1156,32.0904,32.1156,51479.0
2019-12-19 14:55:00,50.95,50.99,50.92,50.92,80621.0,32.1093,32.1345,32.0904,32.0904,80621.0
2019-12-19 15:00:00,50.93,50.95,50.89,50.91,77599.0,32.0967,32.1093,32.0714,32.0841,77599.0
2019-12-19 15:05:00,50.91,50.98,50.9,50.93,60871.0,32.0841,32.1282,32.0777,32.0967,60871.0
2019-12-19 15:10:00,50.93,50.95,50.89,50.9,73536.0,32.0967,32.1093,32.0714,32.0777,73536.0
2019-12-19 15:15:00,50.9,50.9,50.85,50.88,61195.0,32.0777,32.0777,32.0462,32.0651,61195.0
2019-12-19 15:20:00,50.88,50.89,50.83,50.84,56966.0,32.0651,32.0714,32.0336,32.0399,56966.0
2019-12-19 15:25:00,50.84,50.85,50.79,50.8,79334.0,32.0399,32.0462,32.0084,32.0147,79334.0
2019-12-19 15:30:00,50.81,50.82,50.76,50.77,94624.0,32.021,32.0273,31.9895,31.9958,94624.0
2019-12-19 15:35:00,50.76,50.78,50.71,50.72,128469.0,31.9895,32.0021,31.958,31.9643,128469.0
2019-12-19 15:40:00,50.72,50.76,50.7,50.72,122594.0,31.9643,31.9895,31.9517,31.9643,122594.0
2019-12-19 15:45:00,50.71,50.79,50.69,50.77,159534.0,31.958,32.0084,31.9454,31.9958,159534.0
2019-12-19 15:50:00,50.77,50.78,50.72,50.75,203351.0,31.9958,32.0021,31.9643,31.9832,203351.0
2019-12-19 15:55:00,50.74,50.8,50.69,50.79,496354.0,31.9769,32.0147,31.9454,32.0084,496354.0
2019-12-20 09:30:00,51.46,51.72,51.04,51.18,1838045.0,32.4307,32.5945,32.166,32.2542,1838045.0
2019-12-20 09:35:00,51.19,51.44,51.16,51.39,167429.0,32.2605,32.4181,32.2416,32.3866,167429.0
2019-12-20 09:40:00,51.4,51.56,51.35,51.47,137209.0,32.3929,32.4937,32.3613,32.437,137209.0
2019-12-20 09:45:00,51.47,51.48,51.26,51.35,100450.0,32.437,32.4433,32.3046,32.3613,100450.0
2019-12-20 09:50:00,51.36,51.43,51.28,51.38,88573.0,32.3676,32.4118,32.3172,32.3802,88573.0
2019-12-20 09:55:00,51.4,51.46,51.36,51.42,74192.0,32.3929,32.4307,32.3676,32.4055,74192.0
2019-12-20 10:00:00,51.42,51.43,51.33,51.37,83454.0,32.4055,32.4118,32.3487,32.3739,83454.0
2019-12-20 10:05:00,51.36,51.42,51.34,51.36,101515.0,32.3676,32.4055,32.355,32.3676,101515.0
2019-12-20 10:10:00,51.35,51.38,51.3,51.3,70262.0,32.3613,32.3802,32.3298,32.3298,70262.0
2019-12-20 10:15:00,51.3,51.38,51.28,51.35,70528.0,32.3298,32.3802,32.3172,32.3613,70528.0
2019-12-20 10:20:00,51.35,51.38,51.32,51.37,36930.0,32.3613,32.3802,32.3424,32.3739,36930.0
2019-12-20 10:25:00,51.37,51.44,51.36,51.42,49878.0,32.3739,32.4181,32.3676,32.4055,49878.0
2019-12-20 10:30:00,51.42,51.43,51.39,51.43,37550.0,32.4055,32.4118,32.3866,32.4118,37550.0
2019-12-20 10:35:00,51.42,51.43,51.34,51.38,70324.0,32.4055,32.4118,32.355,32.3802,70324.0
2019-12-20 10:40:00,51.38,51.41,51.36,51.36,53005.0,32.3802,32.3992,32.3676,32.3676,53005.0
2019-12-20 10:45:00,51.37,51.39,51.35,51.36,34380.0,32.3739,32.3866,32.3613,32.3676,34380.0
2019-12-20 10:50:00,51.37,51.41,51.35,51.41,53433.0,32.3739,32.3992,32.3613,32.3992,53433.0
2019-12-20 10:55:00,51.41,51.45,51.4,51.41,56547.0,32.3992,32.4244,32.3929,32.3992,56547.0
2019-12-20 11:00:00,51.4,51.48,51.4,51.48,59304.0,32.3929,32.4433,32.3929,32.4433,59304.0
2019-12-20 11:05:00,51.48,51.57,51.48,51.57,68500.0,32.4433,32.5,32.4433,32.5,68500.0
2019-12-20 11:10:00,51.56,51.58,51.5,51.52,70839.0,32.4937,32.5063,32.4559,32.4685,70839.0
2019-12-20 11:15:00,51.52,51.61,51.51,51.61,62897.0,32.4685,32.5252,32.4622,32.5252,62897.0
2019-12-20 11:20:00,51.61,51.65,51.59,51.6,64325.0,32.5252,32.5504,32.5126,32.5189,64325.0
2019-12-20 11:25:00,51.59,51.63,51.57,51.59,57379.0,32.5126,32.5378,32.5,32.5126,57379.0
2019-12-20 11:30:00,51.6,51.69,51.6,51.66,72158.0,32.5189,32.5756,32.5189,32.5567,72158.0
2019-12-20 11:35:00,51.66,51.73,51.66,51.68,57011.0,32.5567,32.6008,32.5567,32.5693,57011.0
2019-12-20 11:40:00,51.69,51.7,51.64,51.66,69671.0,32.5756,32.5819,32.5441,32.5567,69671.0
2019-12-20 11:45:00,51.66,51.71,51.63,51.7,54432.0,32.5567,32.5882,32.5378,32.5819,54432.0
2019-12-20 11:50:00,51.7,51.7,51.63,51.64,50705.0,32.5819,32.5819,32.5378,32.5441,50705.0
2019-12-20 11:55:00,51.64,51.66,51.61,51.63,53201.0,32.5441,32.5567,32.5252,32.5378,53201.0
2019-12-20 12:00:00,51.63,51.63,51.54,51.56,52130.0,32.5378,32.5378,32.4811,32.4937,52130.0
2019-12-20 12:05:00,51.56,51.6,51.54,51.6,41410.0,32.4937,32.5189,32.4811,32.5189,41410.0
2019-12-20 12:10:00,51.6,51.6,51.58,51.6,41439.0,32.5189,32.5189,32.5063,32.5189,41439.0
2019-12-20 12:15:00,51.6,51.63,51.59,51.63,43101.0,32.5189,32.5378,32.5126,32.5378,43101.0
2019-12-20 12:20:00,51.62,51.64,51.59,51.61,101031.0,32.5315,32.5441,32.5126,32.5252,101031.0
2019-12-20 12:25:00,51.62,51.64,51.6,51.64,40619.0,32.5315,32.5441,32.5189,32.5441,40619.0
2019-12-20 12:30:00,51.63,51.65,51.59,51.6,59017.0,32.5378,32.5504,32.5126,32.5189,59017.0
2019-12-20 12:35:00,51.59,51.6,51.53,51.54,123462.0,32.5126,32.5189,32.4748,32.4811,123462.0
2019-12-20 12:40:00,51.54,51.55,51.5,51.54,77018.0,32.4811,32.4874,32.4559,32.4811,77018.0
2019-12-20 12:45:00,51.54,51.58,51.53,51.58,40866.0,32.4811,32.5063,32.4748,32.5063,40866.0
2019-12-20 12:50:00,51.58,51.58,51.52,51.52,23227.0,32.5063,32.5063,32.4685,32.4685,23227.0
2019-12-20 12:55:00,51.53,51.53,51.5,51.5,44531.0,32.4748,32.4748,32.4559,32.4559,44531.0
2019-12-20 13:00:00,51.5,51.51,51.48,51.48,35326.0,32.4559,32.4622,32.4433,32.4433,35326.0
2019-12-20 13:05:00,51.49,51.5,51.44,51.45,42542.0,32.4496,32.4559,32.4181,32.4244,42542.0
2019-12-20 13:10:00,51.45,51.46,51.43,51.45,36888.0,32.4244,32.4307,32.4118,32.4244,36888.0
2019-12-20 13:15:00,51.45,51.48,51.45,51.46,43793.0,32.4244,32.4433,32.4244,32.4307,43793.0
2019-12-20 13:20:00,51.45,51.48,51.44,51.44,37270.0,32.4244,32.4433,32.4181,32.4181,37270.0
2019-12-20 13:25:00,51.45,51.46,51.42,51.43,33940.0,32.4244,32.4307,32.4055,32.4118,33940.0
2019-12-20 13:30:00,51.43,51.43,51.35,51.36,63941.0,32.4118,32.4118,32.3613,32.3676,63941.0
2019-12-20 13:35:00,51.36,51.37,51.32,51.32,39817.0,32.3676,32.3739,32.3424,32.3424,39817.0
2019-12-20 13:40:00,51.33,51.33,51.27,51.28,55631.0,32.3487,32.3487,32.3109,32.3172,55631.0
2019-12-20 13:45:00,51.29,51.34,51.27,51.31,28417.0,32.3235,32.355,32.3109,32.3361,28417.0
2019-12-20 13:50:00,51.32,51.35,51.31,51.32,26545.0,32.3424,32.3613,32.3361,32.3424,26545.0
2019-12-20 13:55:00,51.32,51.34,51.3,51.3,32284.0,32.3424,32.355,32.3298,32.3298,32284.0
2019-12-20 14:00:00,51.3,51.31,51.26,51.29,91634.0,32.3298,32.3361,32.3046,32.3235,91634.0
2019-12-20 14:05:00,51.3,51.3,51.24,51.29,48652.0,32.3298,32.3298,32.292,32.3235,48652.0
2019-12-20 14:10:00,51.29,51.3,51.25,51.27,62992.0,32.3235,32.3298,32.2983,32.3109,62992.0
2019-12-20 14:15:00,51.27,51.3,51.24,51.24,100426.0,32.3109,32.3298,32.292,32.292,100426.0
2019-12-20 14:20:00,51.25,51.27,51.23,51.27,49749.0,32.2983,32.3109,32.2857,32.3109,49749.0
2019-12-20 14:25:00,51.27,51.28,51.21,51.22,95961.0,32.3109,32.3172,32.2731,32.2794,95961.0
2019-12-20 14:30:00,51.23,51.25,51.21,51.24,71872.0,32.2857,32.2983,32.2731,32.292,71872.0
2019-12-20 14:35:00,51.24,51.25,51.21,51.23,78118.0,32.292,32.2983,32.2731,32.2857,78118.0
2019-12-20 14:40:00,51.24,51.33,51.21,51.31,80926.0,32.292,32.3487,32.2731,32.3361,80926.0
2019-12-20 14:45:00,51.32,51.37,51.3,51.35,51477.0,32.3424,32.3739,32.3298,32.3613,51477.0
2019-12-20 14:50:00,51.35,51.44,51.34,51.43,78147.0,32.3613,32.4181,32.355,32.4118,78147.0
2019-12-20 14:55:00,51.43,51.43,51.36,51.41,99311.0,32.4118,32.4118,32.3676,32.3992,99311.0
2019-12-20 15:00:00,51.41,51.45,51.39,51.43,58040.0,32.3992,32.4244,32.3866,32.4118,58040.0
2019-12-20 15:05:00,51.43,51.47,51.42,51.46,55462.0,32.4118,32.437,32.4055,32.4307,55462.0
2019-12-20 15:10:00,51.45,51.46,51.4,51.44,68652.0,32.4244,32.4307,32.3929,32.4181,68652.0
2019-12-20 15:15:00,51.44,51.47,51.39,51.47,78524.0,32.4181,32.437,32.3866,32.437,78524.0
2019-12-20 15:20:00,51.47,51.5,51.44,51.45,70281.0,32.437,32.4559,32.4181,32.4244,70281.0
2019-12-20 15:25:00,51.44,51.46,51.41,51.43,54506.0,32.4181,32.4307,32.3992,32.4118,54506.0
2019-12-20 15:30:00,51.43,51.45,51.4,51.43,148773.0,32.4118,32.4244,32.3929,32.4118,148773.0
2019-12-20 15:35:00,51.43,51.46,51.39,51.4,90768.0,32.4118,32.4307,32.3866,32.3929,90768.0
2019-12-20 15:40:00,51.4,51.42,51.37,51.39,146072.0,32.3929,32.4055,32.3739,32.3866,146072.0
2019-12-20 15:45:00,51.4,51.44,51.39,51.42,143824.0,32.3929,32.4181,32.3866,32.4055,143824.0
2019-12-20 15:50:00,51.43,51.47,51.28,51.29,286849.0,32.4118,32.437,32.3172,32.3235,286849.0
2019-12-20 15:55:00,51.3,51.31,51.08,51.13,1063087.0,32.3298,32.3361,32.1912,32.2227,1063087.0
2019-12-23 09:30:00,51.25,51.39,51.12,51.38,315491.0,32.2983,32.3866,32.2164,32.3802,315491.0
2019-12-23 09:35:00,51.38,51.53,51.38,51.51,160742.0,32.3802,32.4748,32.3802,32.4622,160742.0
2019-12-23 09:40:00,51.51,51.63,51.48,51.61,167771.0,32.4622,32.5378,32.4433,32.5252,167771.0
2019-12-23 09:45:00,51.61,51.61,51.5,51.52,144702.0,32.5252,32.5252,32.4559,32.4685,144702.0
2019-12-23 09:50:00,51.51,51.55,51.45,51.5,79736.0,32.4622,32.4874,32.4244,32.4559,79736.0
2019-12-23 09:55:00,51.51,51.52,51.45,51.49,106595.0,32.4622,32.4685,32.4244,32.4496,106595.0
2019-12-23 10:00:00,51.5,51.51,51.45,51.47,84145.0,32.4559,32.4622,32.4244,32.437,84145.0
2019-12-23 10:05:00,51.46,51.52,51.42,51.45,165912.0,32.4307,32.4685,32.4055,32.4244,165912.0
2019-12-23 10:10:00,51.44,51.45,51.38,51.4,72609.0,32.4181,32.4244,32.3802,32.3929,72609.0
2019-12-23 10:15:00,51.4,51.44,51.38,51.4,70930.0,32.3929,32.4181,32.3802,32.3929,70930.0
2019-12-23 10:20:00,51.4,51.43,51.38,51.39,71472.0,32.3929,32.4118,32.3802,32.3866,71472.0
2019-12-23 10:25:00,51.39,51.44,51.36,51.38,115140.0,32.3866,32.4181,32.3676,32.3802,115140.0
2019-12-23 10:30:00,51.38,51.43,51.38,51.43,64611.0,32.3802,32.4118,32.3802,32.4118,64611.0
2019-12-23 10:35:00,51.44,51.5,51.41,51.49,49304.0,32.4181,32.4559,32.3992,32.4496,49304.0
2019-12-23 10:40:00,51.5,51.62,51.48,51.59,101633.0,32.4559,32.5315,32.4433,32.5126,101633.0
2019-12-23 10:45:00,51.58,51.61,51.54,51.55,44474.0,32.5063,32.5252,32.4811,32.4874,44474.0
2019-12-23 10:50:00,51.55,51.59,51.52,51.54,64504.0,32.4874,32.5126,32.4685,32.4811,64504.0
2019-12-23 10:55:00,51.54,51.54,51.49,51.5,41459.0,32.4811,32.4811,32.4496,32.4559,41459.0
2019-12-23 11:00:00,51.49,51.52,51.48,51.5,65800.0,32.4496,32.4685,32.4433,32.4559,65800.0
2019-12-23 11:05:00,51.51,51.55,51.49,51.51,39787.0,32.4622,32.4874,32.4496,32.4622,39787.0
2019-12-23 11:10:00,51.5,51.52,51.48,51.48,61281.0,32.4559,32.4685,32.4433,32.4433,61281.0
2019-12-23 11:15:00,51.48,51.57,51.48,51.54,100402.0,32.4433,32.5,32.4433,32.4811,100402.0
2019-12-23 11:20:00,51.54,51.54,51.5,51.52,50491.0,32.4811,32.4811,32.4559,32.4685,50491.0
2019-12-23 11:25:00,51.52,51.53,51.48,51.51,44607.0,32.4685,32.4748,32.4433,32.4622,44607.0
2019-12-23 11:30:00,51.51,51.53,51.39,51.39,92863.0,32.4622,32.4748,32.3866,32.3866,92863.0
2019-12-23 11:35:00,51.39,51.4,51.34,51.36,97156.0,32.3866,32.3929,32.355,32.3676,97156.0
2019-12-23 11:40:00,51.36,51.38,51.32,51.36,67685.0,32.3676,32.3802,32.3424,32.3676,67685.0
2019-12-23 11:45:00,51.36,51.42,51.35,51.41,77341.0,32.3676,32.4055,32.3613,32.3992,77341.0
2019-12-23 11:50:00,51.42,51.46,51.4,51.45,59499.0,32.4055,32.4307,32.3929,32.4244,59499.0
2019-12-23 11:55:00,51.45,51.48,51.42,51.45,46230.0,32.4244,32.4433,32.4055,32.4244,46230.0
2019-12-23 12:00:00,51.44,51.51,51.44,51.49,44605.0,32.4181,32.4622,32.4181,32.4496,44605.0
2019-12-23 12:05:00,51.48,51.49,51.45,51.48,33388.0,32.4433,32.4496,32.4244,32.4433,33388.0
2019-12-23 12:10:00,51.48,51.53,51.48,51.51,50875.0,32.4433,32.4748,32.4433,32.4622,50875.0
2019-12-23 12:15:00,51.5,51.52,51.48,51.48,19793.0,32.4559,32.4685,32.4433,32.4433,19793.0
2019-12-23 12:20:00,51.48,51.5,51.46,51.47,35385.0,32.4433,32.4559,32.4307,32.437,35385.0
2019-12-23 12:25:00,51.48,51.49,51.45,51.48,57119.0,32.4433,32.4496,32.4244,32.4433,57119.0
2019-12-23 12:30:00,51.48,51.54,51.47,51.54,95000.0,32.4433,32.4811,32.437,32.4811,95000.0
2019-12-23 12:35:00,51.53,51.56,51.53,51.54,73762.0,32.4748,32.4937,32.4748,32.4811,73762.0
2019-12-23 12:40:00,51.53,51.55,51.51,51.54,51067.0,32.4748,32.4874,32.4622,32.4811,51067.0
2019-12-23 12:45:00,51.53,51.56,51.53,51.55,80037.0,32.4748,32.4937,32.4748,32.4874,80037.0
2019-12-23 12:50:00,51.54,51.55,51.48,51.48,60291.0,32.4811,32.4874,32.4433,32.4433,60291.0
2019-12-23 12:55:00,51.48,51.48,51.43,51.45,56695.0,32.4433,32.4433,32.4118,32.4244,56695.0
2019-12-23 13:00:00,51.46,51.48,51.45,51.47,26684.0,32.4307,32.4433,32.4244,32.437,26684.0
2019-12-23 13:05:00,51.47,51.47,51.41,51.46,58518.0,32.437,32.437,32.3992,32.4307,58518.0
2019-12-23 13:10:00,51.46,51.46,51.42,51.43,62652.0,32.4307,32.4307,32.4055,32.4118,62652.0
2019-12-23 13:15:00,51.43,51.43,51.37,51.38,70365.0,32.4118,32.4118,32.3739,32.3802,70365.0
2019-12-23 13:20:00,51.38,51.46,51.37,51.46,39868.0,32.3802,32.4307,32.3739,32.4307,39868.0
2019-12-23 13:25:00,51.46,51.46,51.42,51.43,35519.0,32.4307,32.4307,32.4055,32.4118,35519.0
2019-12-23 13:30:00,51.44,51.45,51.41,51.41,30601.0,32.4181,32.4244,32.3992,32.3992,30601.0
2019-12-23 13:35:00,51.41,51.42,51.36,51.4,38500.0,32.3992,32.4055,32.3676,32.3929,38500.0
2019-12-23 13:40:00,51.4,51.4,51.36,51.38,29836.0,32.3929,32.3929,32.3676,32.3802,29836.0
2019-12-23 13:45:00,51.38,51.4,51.37,51.38,39487.0,32.3802,32.3929,32.3739,32.3802,39487.0
2019-12-23 13:50:00,51.38,51.39,51.34,51.35,45228.0,32.3802,32.3866,32.355,32.3613,45228.0
2019-12-23 13:55:00,51.36,51.39,51.35,51.38,40938.0,32.3676,32.3866,32.3613,32.3802,40938.0
2019-12-23 14:00:00,51.38,51.44,51.37,51.43,55467.0,32.3802,32.4181,32.3739,32.4118,55467.0
2019-12-23 14:05:00,51.42,51.42,51.38,51.39,28602.0,32.4055,32.4055,32.3802,32.3866,28602.0
2019-12-23 14:10:00,51.38,51.39,51.35,51.36,56989.0,32.3802,32.3866,32.3613,32.3676,56989.0
2019-12-23 14:15:00,51.36,51.41,51.35,51.39,29663.0,32.3676,32.3992,32.3613,32.3866,29663.0
2019-12-23 14:20:00,51.38,51.43,51.35,51.41,40713.0,32.3802,32.4118,32.3613,32.3992,40713.0
2019-12-23 14:25:00,51.41,51.42,51.37,51.4,33017.0,32.3992,32.4055,32.3739,32.3929,33017.0
2019-12-23 14:30:00,51.41,51.41,51.38,51.41,38668.0,32.3992,32.3992,32.3802,32.3992,38668.0
2019-12-23 14:35:00,51.41,51.41,51.33,51.37,65502.0,32.3992,32.3992,32.3487,32.3739,65502.0
2019-12-23 14:40:00,51.37,51.38,51.33,51.34,52645.0,32.3739,32.3802,32.3487,32.355,52645.0
2019-12-23 14:45:00,51.34,51.37,51.32,51.35,45881.0,32.355,32.3739,32.3424,32.3613,45881.0
2019-12-23 14:50:00,51.36,51.38,51.33,51.37,49858.0,32.3676,32.3802,32.3487,32.3739,49858.0
2019-12-23 14:55:00,51.37,51.41,51.36,51.38,62072.0,32.3739,32.3992,32.3676,32.3802,62072.0
2019-12-23 15:00:00,51.37,51.4,51.35,51.38,37298.0,32.3739,32.3929,32.3613,32.3802,37298.0
2019-12-23 15:05:00,51.39,51.44,51.36,51.36,52129.0,32.3866,32.4181,32.3676,32.3676,52129.0
2019-12-23 15:10:00,51.37,51.41,51.36,51.39,50189.0,32.3739,32.3992,32.3676,32.3866,50189.0
2019-12-23 15:15:00,51.39,51.4,51.36,51.4,56406.0,32.3866,32.3929,32.3676,32.3929,56406.0
2019-12-23 15:20:00,51.39,51.45,51.37,51.4,117311.0,32.3866,32.4244,32.3739,32.3929,117311.0
2019-12-23 15:25:00,51.39,51.46,51.38,51.45,126783.0,32.3866,32.4307,32.3802,32.4244,126783.0
2019-12-23 15:30:00,51.46,51.49,51.42,51.44,99726.0,32.4307,32.4496,32.4055,32.4181,99726.0
2019-12-23 15:35:00,51.43,51.51,51.42,51.51,74124.0,32.4118,32.4622,32.4055,32.4622,74124.0
2019-12-23 15:40:00,51.51,51.51,51.46,51.47,74838.0,32.4622,32.4622,32.4307,32.437,74838.0
2019-12-23 15:45:00,51.47,51.48,51.41,51.47,130677.0,32.437,32.4433,32.3992,32.437,130677.0
2019-12-23 15:50:00,51.47,51.54,51.46,51.54,151122.0,32.437,32.4811,32.4307,32.4811,151122.0
2019-12-23 15:55:00,51.54,51.55,51.47,51.55,366930.0,32.4811,32.4874,32.437,32.4874,366930.0
2019-12-24 09:30:00,50.76,50.8,50.57,50.61,421303.0,32.5239,32.5496,32.4022,32.4278,421303.0
2019-12-24 09:35:00,50.6,50.63,50.51,50.61,116133.0,32.4214,32.4407,32.3638,32.4278,116133.0
2019-12-24 09:40:00,50.6,50.61,50.45,50.51,161066.0,32.4214,32.4278,32.3253,32.3638,161066.0
2019-12-24 09:45:00,50.51,50.55,50.46,50.48,91816.0,32.3638,32.3894,32.3317,32.3445,91816.0
2019-12-24 09:50:00,50.48,50.53,50.45,50.48,85956.0,32.3445,32.3766,32.3253,32.3445,85956.0
2019-12-24 09:55:00,50.47,50.53,50.45,50.5,55682.0,32.3381,32.3766,32.3253,32.3574,55682.0
2019-12-24 10:00:00,50.51,50.53,50.47,50.53,60526.0,32.3638,32.3766,32.3381,32.3766,60526.0
2019-12-24 10:05:00,50.54,50.56,50.48,50.49,62291.0,32.383,32.3958,32.3445,32.351,62291.0
2019-12-24 10:10:00,50.48,50.52,50.44,50.46,116037.0,32.3445,32.3702,32.3189,32.3317,116037.0
2019-12-24 10:15:00,50.47,50.47,50.32,50.38,95829.0,32.3381,32.3381,32.242,32.2805,95829.0
2019-12-24 10:20:00,50.38,50.49,50.37,50.45,118860.0,32.2805,32.351,32.2741,32.3253,118860.0
2019-12-24 10:25:00,50.46,50.48,50.43,50.46,40061.0,32.3317,32.3445,32.3125,32.3317,40061.0
2019-12-24 10:30:00,50.46,50.49,50.43,50.46,35079.0,32.3317,32.351,32.3125,32.3317,35079.0
2019-12-24 10:35:00,50.46,50.52,50.45,50.5,45535.0,32.3317,32.3702,32.3253,32.3574,45535.0
2019-12-24 10:40:00,50.51,50.53,50.49,50.5,32613.0,32.3638,32.3766,32.351,32.3574,32613.0
2019-12-24 10:45:00,50.51,50.52,50.48,50.48,35937.0,32.3638,32.3702,32.3445,32.3445,35937.0
2019-12-24 10:50:00,50.49,50.49,50.41,50.42,45327.0,32.351,32.351,32.2997,32.3061,45327.0
2019-12-24 10:55:00,50.42,50.44,50.39,50.41,32092.0,32.3061,32.3189,32.2869,32.2997,32092.0
2019-12-24 11:00:00,50.42,50.44,50.35,50.35,41086.0,32.3061,32.3189,32.2612,32.2612,41086.0
2019-12-24 11:05:00,50.36,50.36,50.29,50.33,52687.0,32.2677,32.2677,32.2228,32.2484,52687.0
2019-12-24 11:10:00,50.32,50.34,50.32,50.33,15984.0,32.242,32.2548,32.242,32.2484,15984.0
2019-12-24 11:15:00,50.33,50.36,50.32,50.35,23508.0,32.2484,32.2677,32.242,32.2612,23508.0
2019-12-24 11:20:00,50.35,50.35,50.3,50.31,35736.0,32.2612,32.2612,32.2292,32.2356,35736.0
2019-12-24 11:25:00,50.31,50.35,50.3,50.3,39453.0,32.2356,32.2612,32.2292,32.2292,39453.0
2019-12-24 11:30:00,50.31,50.37,50.3,50.37,41895.0,32.2356,32.2741,32.2292,32.2741,41895.0
2019-12-24 11:35:00,50.37,50.42,50.36,50.42,39623.0,32.2741,32.3061,32.2677,32.3061,39623.0
2019-12-24 11:40:00,50.41,50.47,50.41,50.47,48742.0,32.2997,32.3381,32.2997,32.3381,48742.0
2019-12-24 11:45:00,50.46,50.48,50.37,50.37,70223.0,32.3317,32.3445,32.2741,32.2741,70223.0
2019-12-24 11:50:00,50.38,50.39,50.35,50.38,34101.0,32.2805,32.2869,32.2612,32.2805,34101.0
2019-12-24 11:55:00,50.37,50.38,50.33,50.34,32816.0,32.2741,32.2805,32.2484,32.2548,32816.0
2019-12-24 12:00:00,50.34,50.35,50.31,50.35,29510.0,32.2548,32.2612,32.2356,32.2612,29510.0
2019-12-24 12:05:00,50.34,50.36,50.32,50.35,44870.0,32.2548,32.2677,32.242,32.2612,44870.0
2019-12-24 12:10:00,50.35,50.37,50.33,50.34,24814.0,32.2612,32.2741,32.2484,32.2548,24814.0
2019-12-24 12:15:00,50.35,50.38,50.34,50.38,27984.0,32.2612,32.2805,32.2548,32.2805,27984.0
2019-12-24 12:20:00,50.38,50.39,50.34,50.34,28024.0,32.2805,32.2869,32.2548,32.2548,28024.0
2019-12-24 12:25:00,50.34,50.36,50.27,50.29,69677.0,32.2548,32.2677,32.21,32.2228,69677.0
2019-12-24 12:30:00,50.29,50.33,50.29,50.32,44467.0,32.2228,32.2484,32.2228,32.242,44467.0
2019-12-24 12:35:00,50.33,50.33,50.29,50.32,56896.0,32.2484,32.2484,32.2228,32.242,56896.0
2019-12-24 12:40:00,50.32,50.33,50.31,50.32,31862.0,32.242,32.2484,32.2356,32.242,31862.0
2019-12-24 12:45:00,50.32,50.32,50.28,50.28,64261.0,32.242,32.242,32.2164,32.2164,64261.0
2019-12-24 12:50:00,50.28,50.33,50.27,50.33,70674.0,32.2164,32.2484,32.21,32.2484,70674.0
2019-12-24 12:55:00,50.32,50.33,50.26,50.3,115359.0,32.242,32.2484,32.2036,32.2292,115359.0
2019-12-26 09:30:00,50.31,50.79,50.29,50.75,232958.0,32.2356,32.5432,32.2228,32.5175,232958.0
2019-12-26 09:35:00,50.75,50.8,50.58,50.64,96250.0,32.5175,32.5496,32.4086,32.4471,96250.0
2019-12-26 09:40:00,50.64,50.65,50.57,50.58,108489.0,32.4471,32.4535,32.4022,32.4086,108489.0
2019-12-26 09:45:00,50.59,50.73,50.57,50.61,91029.0,32.415,32.5047,32.4022,32.4278,91029.0
2019-12-26 09:50:00,50.61,50.65,50.6,50.65,47963.0,32.4278,32.4535,32.4214,32.4535,47963.0
2019-12-26 09:55:00,50.65,50.71,50.64,50.68,74694.0,32.4535,32.4919,32.4471,32.4727,74694.0
2019-12-26 10:00:00,50.68,50.69,50.65,50.66,44353.0,32.4727,32.4791,32.4535,32.4599,44353.0
2019-12-26 10:05:00,50.67,50.67,50.6,50.63,52111.0,32.4663,32.4663,32.4214,32.4407,52111.0
2019-12-26 10:10:00,50.63,50.73,50.62,50.72,84183.0,32.4407,32.5047,32.4342,32.4983,84183.0
2019-12-26 10:15:00,50.71,50.76,50.71,50.76,53586.0,32.4919,32.5239,32.4919,32.5239,53586.0
2019-12-26 10:20:00,50.76,50.8,50.73,50.77,69333.0,32.5239,32.5496,32.5047,32.5304,69333.0
2019-12-26 10:25:00,50.77,50.79,50.68,50.73,80777.0,32.5304,32.5432,32.4727,32.5047,80777.0
2019-12-26 10:30:00,50.73,50.75,50.65,50.7,71658.0,32.5047,32.5175,32.4535,32.4855,71658.0
2019-12-26 10:35:00,50.7,50.72,50.67,50.72,32964.0,32.4855,32.4983,32.4663,32.4983,32964.0
2019-12-26 10:40:00,50.72,50.75,50.69,50.69,59083.0,32.4983,32.5175,32.4791,32.4791,59083.0
2019-12-26 10:45:00,50.7,50.7,50.58,50.63,71310.0,32.4855,32.4855,32.4086,32.4407,71310.0
2019-12-26 10:50:00,50.64,50.68,50.61,50.63,57518.0,32.4471,32.4727,32.4278,32.4407,57518.0
2019-12-26 10:55:00,50.64,50.64,50.57,50.61,54975.0,32.4471,32.4471,32.4022,32.4278,54975.0
2019-12-26 11:00:00,50.61,50.66,50.6,50.61,66293.0,32.4278,32.4599,32.4214,32.4278,66293.0
2019-12-26 11:05:00,50.61,50.68,50.61,50.68,51251.0,32.4278,32.4727,32.4278,32.4727,51251.0
2019-12-26 11:10:00,50.67,50.68,50.61,50.63,71792.0,32.4663,32.4727,32.4278,32.4407,71792.0
2019-12-26 11:15:00,50.62,50.68,50.62,50.64,69821.0,32.4342,32.4727,32.4342,32.4471,69821.0
2019-12-26 11:20:00,50.64,50.65,50.58,50.62,56921.0,32.4471,32.4535,32.4086,32.4342,56921.0
2019-12-26 11:25:00,50.62,50.66,50.61,50.63,50914.0,32.4342,32.4599,32.4278,32.4407,50914.0
2019-12-26 11:30:00,50.63,50.64,50.61,50.63,33575.0,32.4407,32.4471,32.4278,32.4407,33575.0
2019-12-26 11:35:00,50.63,50.65,50.61,50.64,60735.0,32.4407,32.4535,32.4278,32.4471,60735.0
2019-12-26 11:40:00,50.64,50.65,50.61,50.64,66822.0,32.4471,32.4535,32.4278,32.4471,66822.0
2019-12-26 11:45:00,50.64,50.65,50.61,50.61,44166.0,32.4471,32.4535,32.4278,32.4278,44166.0
2019-12-26 11:50:00,50.61,50.62,50.58,50.62,35001.0,32.4278,32.4342,32.4086,32.4342,35001.0
2019-12-26 11:55:00,50.62,50.64,50.6,50.62,59564.0,32.4342,32.4471,32.4214,32.4342,59564.0
2019-12-26 12:00:00,50.62,50.67,50.61,50.64,35698.0,32.4342,32.4663,32.4278,32.4471,35698.0
2019-12-26 12:05:00,50.63,50.64,50.59,50.6,36660.0,32.4407,32.4471,32.415,32.4214,36660.0
2019-12-26 12:10:00,50.61,50.63,50.59,50.63,52422.0,32.4278,32.4407,32.415,32.4407,52422.0
2019-12-26 12:15:00,50.63,50.66,50.62,50.64,26210.0,32.4407,32.4599,32.4342,32.4471,26210.0
2019-12-26 12:20:00,50.64,50.67,50.63,50.65,34334.0,32.4471,32.4663,32.4407,32.4535,34334.0
2019-12-26 12:25:00,50.65,50.65,50.52,50.55,123127.0,32.4535,32.4535,32.3702,32.3894,123127.0
2019-12-26 12:30:00,50.54,50.55,50.46,50.51,52465.0,32.383,32.3894,32.3317,32.3638,52465.0
2019-12-26 12:35:00,50.52,50.55,50.47,50.49,32252.0,32.3702,32.3894,32.3381,32.351,32252.0
2019-12-26 12:40:00,50.49,50.54,50.47,50.48,32973.0,32.351,32.383,32.3381,32.3445,32973.0
2019-12-26 12:45:00,50.49,50.5,50.47,50.48,30971.0,32.351,32.3574,32.3381,32.3445,30971.0
2019-12-26 12:50:00,50.48,50.54,50.47,50.53,52323.0,32.3445,32.383,32.3381,32.3766,52323.0
2019-12-26 12:55:00,50.53,50.58,50.52,50.54,25165.0,32.3766,32.4086,32.3702,32.383,25165.0
2019-12-26 13:00:00,50.54,50.55,50.52,50.52,18742.0,32.383,32.3894,32.3702,32.3702,18742.0
2019-12-26 13:05:00,50.52,50.54,50.51,50.54,32726.0,32.3702,32.383,32.3638,32.383,32726.0
2019-12-26 13:10:00,50.54,50.57,50.53,50.57,19304.0,32.383,32.4022,32.3766,32.4022,19304.0
2019-12-26 13:15:00,50.56,50.56,50.53,50.55,22695.0,32.3958,32.3958,32.3766,32.3894,22695.0
2019-12-26 13:20:00,50.55,50.55,50.5,50.51,33913.0,32.3894,32.3894,32.3574,32.3638,33913.0
2019-12-26 13:25:00,50.51,50.53,50.51,50.53,24665.0,32.3638,32.3766,32.3638,32.3766,24665.0
2019-12-26 13:30:00,50.53,50.54,50.52,50.53,26215.0,32.3766,32.383,32.3702,32.3766,26215.0
2019-12-26 13:35:00,50.53,50.53,50.48,50.48,29202.0,32.3766,32.3766,32.3445,32.3445,29202.0
2019-12-26 13:40:00,50.49,50.49,50.45,50.46,25112.0,32.351,32.351,32.3253,32.3317,25112.0
2019-12-26 13:45:00,50.46,50.46,50.39,50.4,64009.0,32.3317,32.3317,32.2869,32.2933,64009.0
2019-12-26 13:50:00,50.4,50.43,50.39,50.43,31589.0,32.2933,32.3125,32.2869,32.3125,31589.0
2019-12-26 13:55:00,50.43,50.45,50.42,50.43,28718.0,32.3125,32.3253,32.3061,32.3125,28718.0
2019-12-26 14:00:00,50.43,50.44,50.4,50.43,33276.0,32.3125,32.3189,32.2933,32.3125,33276.0
2019-12-26 14:05:00,50.44,50.45,50.38,50.39,51118.0,32.3189,32.3253,32.2805,32.2869,51118.0
2019-12-26 14:10:00,50.39,50.41,50.39,50.4,24968.0,32.2869,32.2997,32.2869,32.2933,24968.0
2019-12-26 14:15:00,50.4,50.4,50.36,50.38,40657.0,32.2933,32.2933,32.2677,32.2805,40657.0
2019-12-26 14:20:00,50.38,50.38,50.33,50.36,30114.0,32.2805,32.2805,32.2484,32.2677,30114.0
2019-12-26 14:25:00,50.36,50.38,50.35,50.38,139318.0,32.2677,32.2805,32.2612,32.2805,139318.0
2019-12-26 14:30:00,50.38,50.38,50.3,50.3,62253.0,32.2805,32.2805,32.2292,32.2292,62253.0
2019-12-26 14:35:00,50.3,50.33,50.27,50.33,50429.0,32.2292,32.2484,32.21,32.2484,50429.0
2019-12-26 14:40:00,50.34,50.36,50.3,50.3,40440.0,32.2548,32.2677,32.2292,32.2292,40440.0
2019-12-26 14:45:00,50.3,50.32,50.3,50.32,40960.0,32.2292,32.242,32.2292,32.242,40960.0
2019-12-26 14:50:00,50.32,50.35,50.29,50.35,46298.0,32.242,32.2612,32.2228,32.2612,46298.0
2019-12-26 14:55:00,50.34,50.35,50.33,50.33,32061.0,32.2548,32.2612,32.2484,32.2484,32061.0
2019-12-26 15:00:00,50.34,50.36,50.33,50.34,52961.0,32.2548,32.2677,32.2484,32.2548,52961.0
2019-12-26 15:05:00,50.34,50.36,50.33,50.36,66103.0,32.2548,32.2677,32.2484,32.2677,66103.0
2019-12-26 15:10:00,50.36,50.39,50.35,50.36,46846.0,32.2677,32.2869,32.2612,32.2677,46846.0
2019-12-26 15:15:00,50.37,50.38,50.34,50.37,47535.0,32.2741,32.2805,32.2548,32.2741,47535.0
2019-12-26 15:20:00,50.37,50.42,50.33,50.34,197985.0,32.2741,32.3061,32.2484,32.2548,197985.0
2019-12-26 15:25:00,50.34,50.37,50.34,50.37,58010.0,32.2548,32.2741,32.2548,32.2741,58010.0
2019-12-26 15:30:00,50.37,50.37,50.28,50.3,75425.0,32.2741,32.2741,32.2164,32.2292,75425.0
2019-12-26 15:35:00,50.3,50.39,50.28,50.38,97517.0,32.2292,32.2869,32.2164,32.2805,97517.0
2019-12-26 15:40:00,50.38,50.43,50.35,50.42,102853.0,32.2805,32.3125,32.2612,32.3061,102853.0
2019-12-26 15:45:00,50.41,50.45,50.4,50.43,89775.0,32.2997,32.3253,32.2933,32.3125,89775.0
2019-12-26 15:50:00,50.43,50.43,50.35,50.38,118584.0,32.3125,32.3125,32.2612,32.2805,118584.0
2019-12-26 15:55:00,50.39,50.43,50.36,50.41,365459.0,32.2869,32.3125,32.2677,32.2997,365459.0
2019-12-27 09:30:00,50.31,50.41,50.12,50.35,249630.0,32.2356,32.2997,32.1139,32.2612,249630.0
2019-12-27 09:35:00,50.35,50.48,50.34,50.45,139775.0,32.2612,32.3445,32.2548,32.3253,139775.0
2019-12-27 09:40:00,50.45,50.46,50.36,50.43,114447.0,32.3253,32.3317,32.2677,32.3125,114447.0
2019-12-27 09:45:00,50.42,50.47,50.39,50.4,89109.0,32.3061,32.3381,32.2869,32.2933,89109.0
2019-12-27 09:50:00,50.41,50.51,50.39,50.46,99941.0,32.2997,32.3638,32.2869,32.3317,99941.0
2019-12-27 09:55:00,50.46,50.48,50.34,50.37,69103.0,32.3317,32.3445,32.2548,32.2741,69103.0
2019-12-27 10:00:00,50.36,50.48,50.35,50.47,64586.0,32.2677,32.3445,32.2612,32.3381,64586.0
2019-12-27 10:05:00,50.47,50.47,50.38,50.39,60220.0,32.3381,32.3381,32.2805,32.2869,60220.0
2019-12-27 10:10:00,50.39,50.42,50.36,50.4,67583.0,32.2869,32.3061,32.2677,32.2933,67583.0
2019-12-27 10:15:00,50.4,50.41,50.37,50.4,88097.0,32.2933,32.2997,32.2741,32.2933,88097.0
2019-12-27 10:20:00,50.4,50.47,50.4,50.47,68099.0,32.2933,32.3381,32.2933,32.3381,68099.0
2019-12-27 10:25:00,50.47,50.47,50.4,50.42,60976.0,32.3381,32.3381,32.2933,32.3061,60976.0
2019-12-27 10:30:00,50.43,50.43,50.37,50.38,29024.0,32.3125,32.3125,32.2741,32.2805,29024.0
2019-12-27 10:35:00,50.37,50.37,50.32,50.33,32251.0,32.2741,32.2741,32.242,32.2484,32251.0
2019-12-27 10:40:00,50.34,50.36,50.3,50.33,51996.0,32.2548,32.2677,32.2292,32.2484,51996.0
2019-12-27 10:45:00,50.34,50.38,50.32,50.36,52134.0,32.2548,32.2805,32.242,32.2677,52134.0
2019-12-27 10:50:00,50.36,50.41,50.35,50.4,55495.0,32.2677,32.2997,32.2612,32.2933,55495.0
2019-12-27 10:55:00,50.4,50.43,50.38,50.42,35953.0,32.2933,32.3125,32.2805,32.3061,35953.0
2019-12-27 11:00:00,50.42,50.43,50.38,50.39,59682.0,32.3061,32.3125,32.2805,32.2869,59682.0
2019-12-27 11:05:00,50.38,50.42,50.37,50.4,57451.0,32.2805,32.3061,32.2741,32.2933,57451.0
2019-12-27 11:10:00,50.4,50.4,50.33,50.35,79398.0,32.2933,32.2933,32.2484,32.2612,79398.0
2019-12-27 11:15:00,50.35,50.36,50.29,50.32,28038.0,32.2612,32.2677,32.2228,32.242,28038.0
2019-12-27 11:20:00,50.32,50.32,50.28,50.3,28280.0,32.242,32.242,32.2164,32.2292,28280.0
2019-12-27 11:25:00,50.29,50.3,50.26,50.26,26154.0,32.2228,32.2292,32.2036,32.2036,26154.0
2019-12-27 11:30:00,50.27,50.35,50.26,50.32,39744.0,32.21,32.2612,32.2036,32.242,39744.0
2019-12-27 11:35:00,50.33,50.37,50.3,50.36,53285.0,32.2484,32.2741,32.2292,32.2677,53285.0
2019-12-27 11:40:00,50.35,50.37,50.33,50.36,35119.0,32.2612,32.2741,32.2484,32.2677,35119.0
2019-12-27 11:45:00,50.35,50.35,50.29,50.29,43189.0,32.2612,32.2612,32.2228,32.2228,43189.0
2019-12-27 11:50:00,50.3,50.35,50.28,50.34,41747.0,32.2292,32.2612,32.2164,32.2548,41747.0
2019-12-27 11:55:00,50.33,50.35,50.31,50.32,27649.0,32.2484,32.2612,32.2356,32.242,27649.0
2019-12-27 12:00:00,50.32,50.36,50.29,50.29,61446.0,32.242,32.2677,32.2228,32.2228,61446.0
2019-12-27 12:05:00,50.29,50.3,50.25,50.26,45955.0,32.2228,32.2292,32.1972,32.2036,45955.0
2019-12-27 12:10:00,50.26,50.3,50.26,50.29,18552.0,32.2036,32.2292,32.2036,32.2228,18552.0
2019-12-27 12:15:00,50.29,50.31,50.24,50.26,63181.0,32.2228,32.2356,32.1908,32.2036,63181.0
2019-12-27 12:20:00,50.26,50.29,50.22,50.24,44759.0,32.2036,32.2228,32.178,32.1908,44759.0
2019-12-27 12:25:00,50.24,50.25,50.2,50.22,17870.0,32.1908,32.1972,32.1651,32.178,17870.0
2019-12-27 12:30:00,50.22,50.22,50.12,50.14,96429.0,32.178,32.178,32.1139,32.1267,96429.0
2019-12-27 12:35:00,50.14,50.2,50.12,50.16,49327.0,32.1267,32.1651,32.1139,32.1395,49327.0
2019-12-27 12:40:00,50.16,50.23,50.15,50.23,26829.0,32.1395,32.1844,32.1331,32.1844,26829.0
2019-12-27 12:45:00,50.23,50.26,50.2,50.22,48041.0,32.1844,32.2036,32.1651,32.178,48041.0
2019-12-27 12:50:00,50.23,50.27,50.22,50.27,22577.0,32.1844,32.21,32.178,32.21,22577.0
2019-12-27 12:55:00,50.26,50.26,50.21,50.25,62497.0,32.2036,32.2036,32.1715,32.1972,62497.0
2019-12-27 13:00:00,50.24,50.29,50.24,50.29,20880.0,32.1908,32.2228,32.1908,32.2228,20880.0
2019-12-27 13:05:00,50.29,50.32,50.28,50.3,30542.0,32.2228,32.242,32.2164,32.2292,30542.0
2019-12-27 13:10:00,50.29,50.31,50.28,50.3,34019.0,32.2228,32.2356,32.2164,32.2292,34019.0
2019-12-27 13:15:00,50.31,50.38,50.29,50.38,23496.0,32.2356,32.2805,32.2228,32.2805,23496.0
2019-12-27 13:20:00,50.38,50.4,50.33,50.36,46652.0,32.2805,32.2933,32.2484,32.2677,46652.0
2019-12-27 13:25:00,50.37,50.4,50.36,50.38,18391.0,32.2741,32.2933,32.2677,32.2805,18391.0
2019-12-27 13:30:00,50.38,50.38,50.34,50.36,23542.0,32.2805,32.2805,32.2548,32.2677,23542.0
2019-12-27 13:35:00,50.37,50.38,50.35,50.38,14818.0,32.2741,32.2805,32.2612,32.2805,14818.0
2019-12-27 13:40:00,50.37,50.39,50.35,50.39,15623.0,32.2741,32.2869,32.2612,32.2869,15623.0
2019-12-27 13:45:00,50.38,50.39,50.35,50.36,14870.0,32.2805,32.2869,32.2612,32.2677,14870.0
2019-12-27 13:50:00,50.36,50.37,50.31,50.32,28816.0,32.2677,32.2741,32.2356,32.242,28816.0
2019-12-27 13:55:00,50.32,50.32,50.29,50.3,32801.0,32.242,32.242,32.2228,32.2292,32801.0
2019-12-27 14:00:00,50.3,50.32,50.29,50.31,18631.0,32.2292,32.242,32.2228,32.2356,18631.0
2019-12-27 14:05:00,50.31,50.31,50.29,50.3,17312.0,32.2356,32.2356,32.2228,32.2292,17312.0
2019-12-27 14:10:00,50.3,50.31,50.28,50.29,26019.0,32.2292,32.2356,32.2164,32.2228,26019.0
2019-12-27 14:15:00,50.29,50.29,50.26,50.26,31883.0,32.2228,32.2228,32.2036,32.2036,31883.0
2019-12-27 14:20:00,50.27,50.28,50.26,50.28,26573.0,32.21,32.2164,32.2036,32.2164,26573.0
2019-12-27 14:25:00,50.27,50.31,50.27,50.3,24643.0,32.21,32.2356,32.21,32.2292,24643.0
2019-12-27 14:30:00,50.3,50.32,50.27,50.29,41862.0,32.2292,32.242,32.21,32.2228,41862.0
2019-12-27 14:35:00,50.29,50.31,50.28,50.3,33909.0,32.2228,32.2356,32.2164,32.2292,33909.0
2019-12-27 14:40:00,50.3,50.31,50.29,50.3,20715.0,32.2292,32.2356,32.2228,32.2292,20715.0
2019-12-27 14:45:00,50.3,50.31,50.28,50.3,40945.0,32.2292,32.2356,32.2164,32.2292,40945.0
2019-12-27 14:50:00,50.3,50.33,50.29,50.32,28619.0,32.2292,32.2484,32.2228,32.242,28619.0
2019-12-27 14:55:00,50.32,50.32,50.29,50.3,50191.0,32.242,32.242,32.2228,32.2292,50191.0
2019-12-27 15:00:00,50.3,50.33,50.3,50.32,30805.0,32.2292,32.2484,32.2292,32.242,30805.0
2019-12-27 15:05:00,50.32,50.34,50.3,50.3,39974.0,32.242,32.2548,32.2292,32.2292,39974.0
2019-12-27 15:10:00,50.3,50.35,50.3,50.35,18743.0,32.2292,32.2612,32.2292,32.2612,18743.0
2019-12-27 15:15:00,50.35,50.37,50.34,50.36,26096.0,32.2612,32.2741,32.2548,32.2677,26096.0
2019-12-27 15:20:00,50.36,50.39,50.36,50.39,42205.0,32.2677,32.2869,32.2677,32.2869,42205.0
2019-12-27 15:25:00,50.39,50.4,50.37,50.4,24821.0,32.2869,32.2933,32.2741,32.2933,24821.0
2019-12-27 15:30:00,50.4,50.41,50.38,50.4,59691.0,32.2933,32.2997,32.2805,32.2933,59691.0
2019-12-27 15:35:00,50.4,50.42,50.37,50.4,59029.0,32.2933,32.3061,32.2741,32.2933,59029.0
2019-12-27 15:40:00,50.4,50.4,50.32,50.32,50083.0,32.2933,32.2933,32.242,32.242,50083.0
2019-12-27 15:45:00,50.32,50.35,50.28,50.29,56379.0,32.242,32.2612,32.2164,32.2228,56379.0
2019-12-27 15:50:00,50.29,50.33,50.27,50.33,115024.0,32.2228,32.2484,32.21,32.2484,115024.0
2019-12-27 15:55:00,50.32,50.43,50.31,50.42,323243.0,32.242,32.3125,32.2356,32.3061,323243.0
2019-12-30 09:30:00,50.32,50.34,50.21,50.22,168446.0,32.242,32.2548,32.1715,32.178,168446.0
2019-12-30 09:35:00,50.22,50.32,50.13,50.32,91626.0,32.178,32.242,32.1203,32.242,91626.0
2019-12-30 09:40:00,50.31,50.34,50.28,50.31,57017.0,32.2356,32.2548,32.2164,32.2356,57017.0
2019-12-30 09:45:00,50.29,50.47,50.28,50.43,130001.0,32.2228,32.3381,32.2164,32.3125,130001.0
2019-12-30 09:50:00,50.42,50.45,50.35,50.43,98556.0,32.3061,32.3253,32.2612,32.3125,98556.0
2019-12-30 09:55:00,50.43,50.44,50.39,50.4,56818.0,32.3125,32.3189,32.2869,32.2933,56818.0
2019-12-30 10:00:00,50.41,50.44,50.38,50.38,52649.0,32.2997,32.3189,32.2805,32.2805,52649.0
2019-12-30 10:05:00,50.38,50.39,50.27,50.28,74172.0,32.2805,32.2869,32.21,32.2164,74172.0
2019-12-30 10:10:00,50.29,50.3,50.22,50.22,99475.0,32.2228,32.2292,32.178,32.178,99475.0
2019-12-30 10:15:00,50.21,50.22,49.82,50.17,247934.0,32.1715,32.178,31.9217,32.1459,247934.0
2019-12-30 10:20:00,50.16,50.18,50.05,50.09,86355.0,32.1395,32.1523,32.069,32.0947,86355.0
2019-12-30 10:25:00,50.08,50.12,49.94,49.98,128260.0,32.0882,32.1139,31.9985,32.0242,128260.0
2019-12-30 10:30:00,49.98,50.02,49.91,50.0,119686.0,32.0242,32.0498,31.9793,32.037,119686.0
2019-12-30 10:35:00,50.01,50.04,49.92,50.03,152941.0,32.0434,32.0626,31.9857,32.0562,152941.0
2019-12-30 10:40:00,50.03,50.09,49.99,50.05,48001.0,32.0562,32.0947,32.0306,32.069,48001.0
2019-12-30 10:45:00,50.05,50.09,49.99,50.0,65907.0,32.069,32.0947,32.0306,32.037,65907.0
2019-12-30 10:50:00,49.99,50.05,49.99,50.02,60155.0,32.0306,32.069,32.0306,32.0498,60155.0
2019-12-30 10:55:00,50.01,50.05,50.01,50.01,43675.0,32.0434,32.069,32.0434,32.0434,43675.0
2019-12-30 11:00:00,50.02,50.03,49.93,49.94,54301.0,32.0498,32.0562,31.9921,31.9985,54301.0
2019-12-30 11:05:00,49.93,49.99,49.91,49.97,41607.0,31.9921,32.0306,31.9793,32.0178,41607.0
2019-12-30 11:10:00,49.97,50.01,49.96,50.01,35328.0,32.0178,32.0434,32.0114,32.0434,35328.0
2019-12-30 11:15:00,50.0,50.05,49.99,50.0,51999.0,32.037,32.069,32.0306,32.037,51999.0
2019-12-30 11:20:00,49.99,50.01,49.93,49.96,37380.0,32.0306,32.0434,31.9921,32.0114,37380.0
2019-12-30 11:25:00,49.96,49.98,49.9,49.91,47501.0,32.0114,32.0242,31.9729,31.9793,47501.0
2019-12-30 11:30:00,49.91,49.93,49.88,49.91,42462.0,31.9793,31.9921,31.9601,31.9793,42462.0
2019-12-30 11:35:00,49.91,49.97,49.9,49.93,56894.0,31.9793,32.0178,31.9729,31.9921,56894.0
2019-12-30 11:40:00,49.93,49.96,49.91,49.95,47138.0,31.9921,32.0114,31.9793,32.005,47138.0
2019-12-30 11:45:00,49.95,49.95,49.89,49.9,36943.0,32.005,32.005,31.9665,31.9729,36943.0
2019-12-30 11:50:00,49.9,49.91,49.87,49.88,41548.0,31.9729,31.9793,31.9537,31.9601,41548.0
2019-12-30 11:55:00,49.88,49.91,49.87,49.89,36227.0,31.9601,31.9793,31.9537,31.9665,36227.0
2019-12-30 12:00:00,49.88,49.94,49.88,49.9,36267.0,31.9601,31.9985,31.9601,31.9729,36267.0
2019-12-30 12:05:00,49.89,49.92,49.87,49.88,54390.0,31.9665,31.9857,31.9537,31.9601,54390.0
2019-12-30 12:10:00,49.87,49.9,49.86,49.88,40893.0,31.9537,31.9729,31.9473,31.9601,40893.0
2019-12-30 12:15:00,49.88,49.89,49.84,49.84,47332.0,31.9601,31.9665,31.9345,31.9345,47332.0
2019-12-30 12:20:00,49.84,49.85,49.8,49.81,22379.0,31.9345,31.9409,31.9088,31.9152,22379.0
2019-12-30 12:25:00,49.81,49.85,49.79,49.84,56265.0,31.9152,31.9409,31.9024,31.9345,56265.0
2019-12-30 12:30:00,49.83,49.88,49.81,49.88,69434.0,31.9281,31.9601,31.9152,31.9601,69434.0
2019-12-30 12:35:00,49.87,49.91,49.86,49.89,32708.0,31.9537,31.9793,31.9473,31.9665,32708.0
2019-12-30 12:40:00,49.89,49.92,49.88,49.91,44733.0,31.9665,31.9857,31.9601,31.9793,44733.0
2019-12-30 12:45:00,49.91,49.94,49.9,49.93,33529.0,31.9793,31.9985,31.9729,31.9921,33529.0
2019-12-30 12:50:00,49.93,49.94,49.88,49.9,26079.0,31.9921,31.9985,31.9601,31.9729,26079.0
2019-12-30 12:55:00,49.9,49.91,49.86,49.86,35754.0,31.9729,31.9793,31.9473,31.9473,35754.0
2019-12-30 13:00:00,49.87,49.88,49.85,49.85,24008.0,31.9537,31.9601,31.9409,31.9409,24008.0
2019-12-30 13:05:00,49.85,49.86,49.82,49.82,48604.0,31.9409,31.9473,31.9217,31.9217,48604.0
2019-12-30 13:10:00,49.82,49.83,49.81,49.82,30499.0,31.9217,31.9281,31.9152,31.9217,30499.0
2019-12-30 13:15:00,49.82,49.86,49.8,49.82,49364.0,31.9217,31.9473,31.9088,31.9217,49364.0
2019-12-30 13:20:00,49.82,49.87,49.82,49.85,31207.0,31.9217,31.9537,31.9217,31.9409,31207.0
2019-12-30 13:25:00,49.86,49.88,49.85,49.86,26177.0,31.9473,31.9601,31.9409,31.9473,26177.0
2019-12-30 13:30:00,49.86,49.89,49.86,49.88,21456.0,31.9473,31.9665,31.9473,31.9601,21456.0
2019-12-30 13:35:00,49.89,49.9,49.88,49.9,15586.0,31.9665,31.9729,31.9601,31.9729,15586.0
2019-12-30 13:40:00,49.9,49.92,49.89,49.91,36700.0,31.9729,31.9857,31.9665,31.9793,36700.0
2019-12-30 13:45:00,49.91,49.98,49.91,49.93,50370.0,31.9793,32.0242,31.9793,31.9921,50370.0
2019-12-30 13:50:00,49.93,49.96,49.91,49.91,36499.0,31.9921,32.0114,31.9793,31.9793,36499.0
2019-12-30 13:55:00,49.91,49.92,49.9,49.91,21059.0,31.9793,31.9857,31.9729,31.9793,21059.0
2019-12-30 14:00:00,49.9,49.91,49.85,49.86,34625.0,31.9729,31.9793,31.9409,31.9473,34625.0
2019-12-30 14:05:00,49.85,49.87,49.81,49.82,43010.0,31.9409,31.9537,31.9152,31.9217,43010.0
2019-12-30 14:10:00,49.81,49.82,49.76,49.77,49670.0,31.9152,31.9217,31.8832,31.8896,49670.0
2019-12-30 14:15:00,49.76,49.79,49.75,49.78,30603.0,31.8832,31.9024,31.8768,31.896,30603.0
2019-12-30 14:20:00,49.79,49.82,49.77,49.81,36526.0,31.9024,31.9217,31.8896,31.9152,36526.0
2019-12-30 14:25:00,49.8,49.83,49.79,49.83,32222.0,31.9088,31.9281,31.9024,31.9281,32222.0
2019-12-30 14:30:00,49.82,49.83,49.8,49.81,55101.0,31.9217,31.9281,31.9088,31.9152,55101.0
2019-12-30 14:35:00,49.81,49.85,49.8,49.8,74920.0,31.9152,31.9409,31.9088,31.9088,74920.0
2019-12-30 14:40:00,49.81,49.85,49.8,49.83,27212.0,31.9152,31.9409,31.9088,31.9281,27212.0
2019-12-30 14:45:00,49.83,49.86,49.82,49.84,38327.0,31.9281,31.9473,31.9217,31.9345,38327.0
2019-12-30 14:50:00,49.84,49.86,49.8,49.81,39121.0,31.9345,31.9473,31.9088,31.9152,39121.0
2019-12-30 14:55:00,49.8,49.84,49.8,49.8,29622.0,31.9088,31.9345,31.9088,31.9088,29622.0
2019-12-30 15:00:00,49.8,49.84,49.76,49.83,53932.0,31.9088,31.9345,31.8832,31.9281,53932.0
2019-12-30 15:05:00,49.83,49.86,49.81,49.83,52965.0,31.9281,31.9473,31.9152,31.9281,52965.0
2019-12-30 15:10:00,49.82,49.84,49.81,49.82,25790.0,31.9217,31.9345,31.9152,31.9217,25790.0
2019-12-30 15:15:00,49.82,49.88,49.81,49.87,51696.0,31.9217,31.9601,31.9152,31.9537,51696.0
2019-12-30 15:20:00,49.88,49.92,49.87,49.91,41040.0,31.9601,31.9857,31.9537,31.9793,41040.0
2019-12-30 15:25:00,49.91,49.94,49.89,49.9,55811.0,31.9793,31.9985,31.9665,31.9729,55811.0
2019-12-30 15:30:00,49.91,49.91,49.87,49.88,44386.0,31.9793,31.9793,31.9537,31.9601,44386.0
2019-12-30 15:35:00,49.88,49.9,49.84,49.88,58640.0,31.9601,31.9729,31.9345,31.9601,58640.0
2019-12-30 15:40:00,49.88,49.89,49.85,49.88,59508.0,31.9601,31.9665,31.9409,31.9601,59508.0
2019-12-30 15:45:00,49.89,49.89,49.85,49.87,98974.0,31.9665,31.9665,31.9409,31.9537,98974.0
2019-12-30 15:50:00,49.87,49.89,49.84,49.87,137603.0,31.9537,31.9665,31.9345,31.9537,137603.0
2019-12-30 15:55:00,49.87,49.91,49.81,49.91,245163.0,31.9537,31.9793,31.9152,31.9793,245163.0
2019-12-31 09:30:00,49.8,49.98,49.72,49.89,150961.0,31.9088,32.0242,31.8576,31.9665,150961.0
2019-12-31 09:35:00,49.89,49.92,49.75,49.76,87615.0,31.9665,31.9857,31.8768,31.8832,87615.0
2019-12-31 09:40:00,49.76,49.91,49.76,49.86,32945.0,31.8832,31.9793,31.8832,31.9473,32945.0
2019-12-31 09:45:00,49.86,49.88,49.8,49.81,48585.0,31.9473,31.9601,31.9088,31.9152,48585.0
2019-12-31 09:50:00,49.82,49.94,49.81,49.93,80956.0,31.9217,31.9985,31.9152,31.9921,80956.0
2019-12-31 09:55:00,49.93,49.93,49.82,49.83,51560.0,31.9921,31.9921,31.9217,31.9281,51560.0
2019-12-31 10:00:00,49.82,49.89,49.79,49.87,82128.0,31.9217,31.9665,31.9024,31.9537,82128.0
2019-12-31 10:05:00,49.87,49.89,49.83,49.88,73864.0,31.9537,31.9665,31.9281,31.9601,73864.0
2019-12-31 10:10:00,49.88,49.88,49.8,49.8,36400.0,31.9601,31.9601,31.9088,31.9088,36400.0
2019-12-31 10:15:00,49.81,49.85,49.78,49.84,27545.0,31.9152,31.9409,31.896,31.9345,27545.0
2019-12-31 10:20:00,49.84,49.87,49.79,49.81,50513.0,31.9345,31.9537,31.9024,31.9152,50513.0
2019-12-31 10:25:00,49.8,49.8,49.77,49.8,27023.0,31.9088,31.9088,31.8896,31.9088,27023.0
2019-12-31 10:30:00,49.8,49.8,49.68,49.75,64234.0,31.9088,31.9088,31.832,31.8768,64234.0
2019-12-31 10:35:00,49.76,49.81,49.71,49.71,47127.0,31.8832,31.9152,31.8512,31.8512,47127.0
2019-12-31 10:40:00,49.72,49.73,49.65,49.7,36097.0,31.8576,31.864,31.8127,31.8448,36097.0
2019-12-31 10:45:00,49.7,49.71,49.66,49.7,33010.0,31.8448,31.8512,31.8191,31.8448,33010.0
2019-12-31 10:50:00,49.71,49.71,49.61,49.7,60684.0,31.8512,31.8512,31.7871,31.8448,60684.0
2019-12-31 10:55:00,49.69,49.71,49.66,49.7,31589.0,31.8384,31.8512,31.8191,31.8448,31589.0
2019-12-31 11:00:00,49.69,49.76,49.69,49.75,72696.0,31.8384,31.8832,31.8384,31.8768,72696.0
2019-12-31 11:05:00,49.76,49.78,49.74,49.76,28092.0,31.8832,31.896,31.8704,31.8832,28092.0
2019-12-31 11:10:00,49.75,49.8,49.75,49.79,35540.0,31.8768,31.9088,31.8768,31.9024,35540.0
2019-12-31 11:15:00,49.78,49.82,49.77,49.81,20678.0,31.896,31.9217,31.8896,31.9152,20678.0
2019-12-31 11:20:00,49.82,49.83,49.77,49.78,34716.0,31.9217,31.9281,31.8896,31.896,34716.0
2019-12-31 11:25:00,49.78,49.79,49.71,49.73,47635.0,31.896,31.9024,31.8512,31.864,47635.0
2019-12-31 11:30:00,49.73,49.78,49.69,49.78,53146.0,31.864,31.896,31.8384,31.896,53146.0
2019-12-31 11:35:00,49.78,49.84,49.78,49.82,59892.0,31.896,31.9345,31.896,31.9217,59892.0
2019-12-31 11:40:00,49.83,49.85,49.8,49.84,25382.0,31.9281,31.9409,31.9088,31.9345,25382.0
2019-12-31 11:45:00,49.84,49.9,49.84,49.89,34947.0,31.9345,31.9729,31.9345,31.9665,34947.0
2019-12-31 11:50:00,49.88,49.89,49.83,49.83,37184.0,31.9601,31.9665,31.9281,31.9281,37184.0
2019-12-31 11:55:00,49.83,49.83,49.71,49.72,51042.0,31.9281,31.9281,31.8512,31.8576,51042.0
2019-12-31 12:00:00,49.73,49.76,49.71,49.76,29556.0,31.864,31.8832,31.8512,31.8832,29556.0
2019-12-31 12:05:00,49.76,49.79,49.71,49.73,37540.0,31.8832,31.9024,31.8512,31.864,37540.0
2019-12-31 12:10:00,49.73,49.76,49.72,49.75,26667.0,31.864,31.8832,31.8576,31.8768,26667.0
2019-12-31 12:15:00,49.74,49.79,49.74,49.78,19097.0,31.8704,31.9024,31.8704,31.896,19097.0
2019-12-31 12:20:00,49.78,49.79,49.76,49.79,23829.0,31.896,31.9024,31.8832,31.9024,23829.0
2019-12-31 12:25:00,49.79,49.82,49.78,49.8,28989.0,31.9024,31.9217,31.896,31.9088,28989.0
2019-12-31 12:30:00,49.8,49.8,49.77,49.78,28500.0,31.9088,31.9088,31.8896,31.896,28500.0
2019-12-31 12:35:00,49.78,49.78,49.75,49.78,36644.0,31.896,31.896,31.8768,31.896,36644.0
2019-12-31 12:40:00,49.78,49.8,49.77,49.8,32985.0,31.896,31.9088,31.8896,31.9088,32985.0
2019-12-31 12:45:00,49.8,49.83,49.79,49.79,30453.0,31.9088,31.9281,31.9024,31.9024,30453.0
2019-12-31 12:50:00,49.79,49.8,49.77,49.79,23365.0,31.9024,31.9088,31.8896,31.9024,23365.0
2019-12-31 12:55:00,49.78,49.8,49.78,49.79,13918.0,31.896,31.9088,31.896,31.9024,13918.0
2019-12-31 13:00:00,49.8,49.83,49.79,49.82,27225.0,31.9088,31.9281,31.9024,31.9217,27225.0
2019-12-31 13:05:00,49.81,49.82,49.79,49.79,16841.0,31.9152,31.9217,31.9024,31.9024,16841.0
2019-12-31 13:10:00,49.79,49.8,49.78,49.79,23734.0,31.9024,31.9088,31.896,31.9024,23734.0
2019-12-31 13:15:00,49.79,49.8,49.76,49.76,30356.0,31.9024,31.9088,31.8832,31.8832,30356.0
2019-12-31 13:20:00,49.77,49.78,49.75,49.78,26747.0,31.8896,31.896,31.8768,31.896,26747.0
2019-12-31 13:25:00,49.78,49.81,49.77,49.79,28408.0,31.896,31.9152,31.8896,31.9024,28408.0
2019-12-31 13:30:00,49.79,49.84,49.79,49.81,28841.0,31.9024,31.9345,31.9024,31.9152,28841.0
2019-12-31 13:35:00,49.81,49.86,49.81,49.86,17265.0,31.9152,31.9473,31.9152,31.9473,17265.0
2019-12-31 13:40:00,49.85,49.89,49.85,49.88,26492.0,31.9409,31.9665,31.9409,31.9601,26492.0
2019-12-31 13:45:00,49.88,49.88,49.82,49.82,22394.0,31.9601,31.9601,31.9217,31.9217,22394.0
2019-12-31 13:50:00,49.83,49.84,49.8,49.81,31849.0,31.9281,31.9345,31.9088,31.9152,31849.0
2019-12-31 13:55:00,49.81,49.85,49.8,49.83,40228.0,31.9152,31.9409,31.9088,31.9281,40228.0
2019-12-31 14:00:00,49.84,49.84,49.78,49.8,61953.0,31.9345,31.9345,31.896,31.9088,61953.0
2019-12-31 14:05:00,49.8,49.8,49.79,49.8,19241.0,31.9088,31.9088,31.9024,31.9088,19241.0
2019-12-31 14:10:00,49.8,49.8,49.72,49.75,43071.0,31.9088,31.9088,31.8576,31.8768,43071.0
2019-12-31 14:15:00,49.75,49.77,49.72,49.75,25468.0,31.8768,31.8896,31.8576,31.8768,25468.0
2019-12-31 14:20:00,49.74,49.76,49.74,49.76,24572.0,31.8704,31.8832,31.8704,31.8832,24572.0
2019-12-31 14:25:00,49.75,49.77,49.71,49.73,46601.0,31.8768,31.8896,31.8512,31.864,46601.0
2019-12-31 14:30:00,49.72,49.75,49.72,49.75,20082.0,31.8576,31.8768,31.8576,31.8768,20082.0
2019-12-31 14:35:00,49.75,49.8,49.74,49.8,29266.0,31.8768,31.9088,31.8704,31.9088,29266.0
2019-12-31 14:40:00,49.8,49.8,49.79,49.79,24291.0,31.9088,31.9088,31.9024,31.9024,24291.0
2019-12-31 14:45:00,49.8,49.81,49.78,49.8,45858.0,31.9088,31.9152,31.896,31.9088,45858.0
2019-12-31 14:50:00,49.8,49.8,49.76,49.76,29326.0,31.9088,31.9088,31.8832,31.8832,29326.0
2019-12-31 14:55:00,49.77,49.81,49.76,49.8,35124.0,31.8896,31.9152,31.8832,31.9088,35124.0
2019-12-31 15:00:00,49.8,49.81,49.77,49.79,55511.0,31.9088,31.9152,31.8896,31.9024,55511.0
2019-12-31 15:05:00,49.79,49.81,49.79,49.8,20096.0,31.9024,31.9152,31.9024,31.9088,20096.0
2019-12-31 15:10:00,49.8,49.82,49.78,49.8,37044.0,31.9088,31.9217,31.896,31.9088,37044.0
2019-12-31 15:15:00,49.8,49.83,49.79,49.8,60304.0,31.9088,31.9281,31.9024,31.9088,60304.0
2019-12-31 15:20:00,49.82,49.83,49.76,49.79,122391.0,31.9217,31.9281,31.8832,31.9024,122391.0
2019-12-31 15:25:00,49.8,49.87,49.79,49.87,48134.0,31.9088,31.9537,31.9024,31.9537,48134.0
2019-12-31 15:30:00,49.87,49.88,49.84,49.88,82961.0,31.9537,31.9601,31.9345,31.9601,82961.0
2019-12-31 15:35:00,49.88,49.89,49.84,49.84,61035.0,31.9601,31.9665,31.9345,31.9345,61035.0
2019-12-31 15:40:00,49.85,49.87,49.84,49.86,66911.0,31.9409,31.9537,31.9345,31.9473,66911.0
2019-12-31 15:45:00,49.86,49.89,49.84,49.88,74323.0,31.9473,31.9665,31.9345,31.9601,74323.0
2019-12-31 15:50:00,49.88,49.9,49.84,49.84,196010.0,31.9601,31.9729,31.9345,31.9345,196010.0
2019-12-31 15:55:00,49.83,49.94,49.78,49.9,550312.0,31.9281,31.9985,31.896,31.9729,550312.0
2020-01-02 09:30:00,50.19,50.34,50.06,50.09,180167.0,32.1587,32.2548,32.0754,32.0947,180167.0
2020-01-02 09:35:00,50.08,50.24,50.03,50.05,115161.0,32.0882,32.1908,32.0562,32.069,115161.0
2020-01-02 09:40:00,50.04,50.04,49.94,49.98,38838.0,32.0626,32.0626,31.9985,32.0242,38838.0
2020-01-02 09:45:00,49.98,50.12,49.97,50.01,75375.0,32.0242,32.1139,32.0178,32.0434,75375.0
2020-01-02 09:50:00,50.0,50.0,49.8,49.8,59080.0,32.037,32.037,31.9088,31.9088,59080.0
2020-01-02 09:55:00,49.81,49.86,49.79,49.82,58184.0,31.9152,31.9473,31.9024,31.9217,58184.0
2020-01-02 10:00:00,49.82,49.83,49.76,49.8,86951.0,31.9217,31.9281,31.8832,31.9088,86951.0
2020-01-02 10:05:00,49.8,49.88,49.75,49.83,71784.0,31.9088,31.9601,31.8768,31.9281,71784.0
2020-01-02 10:10:00,49.83,49.88,49.82,49.88,48280.0,31.9281,31.9601,31.9217,31.9601,48280.0
2020-01-02 10:15:00,49.88,49.89,49.73,49.75,61709.0,31.9601,31.9665,31.864,31.8768,61709.0
2020-01-02 10:20:00,49.75,49.75,49.66,49.69,79526.0,31.8768,31.8768,31.8191,31.8384,79526.0
2020-01-02 10:25:00,49.68,49.68,49.63,49.63,67450.0,31.832,31.832,31.7999,31.7999,67450.0
2020-01-02 10:30:00,49.64,49.68,49.56,49.57,73658.0,31.8063,31.832,31.7551,31.7615,73658.0
2020-01-02 10:35:00,49.57,49.62,49.49,49.56,85615.0,31.7615,31.7935,31.7102,31.7551,85615.0
2020-01-02 10:40:00,49.55,49.59,49.52,49.54,58723.0,31.7487,31.7743,31.7294,31.7422,58723.0
2020-01-02 10:45:00,49.54,49.56,49.49,49.55,96916.0,31.7422,31.7551,31.7102,31.7487,96916.0
2020-01-02 10:50:00,49.55,49.59,49.48,49.49,42944.0,31.7487,31.7743,31.7038,31.7102,42944.0
2020-01-02 10:55:00,49.49,49.57,49.49,49.55,49876.0,31.7102,31.7615,31.7102,31.7487,49876.0
2020-01-02 11:00:00,49.55,49.56,49.48,49.51,31967.0,31.7487,31.7551,31.7038,31.723,31967.0
2020-01-02 11:05:00,49.51,49.56,49.51,49.52,56669.0,31.723,31.7551,31.723,31.7294,56669.0
2020-01-02 11:10:00,49.53,49.53,49.46,49.5,90296.0,31.7358,31.7358,31.691,31.7166,90296.0
2020-01-02 11:15:00,49.51,49.52,49.47,49.49,53867.0,31.723,31.7294,31.6974,31.7102,53867.0
2020-01-02 11:20:00,49.5,49.5,49.43,49.43,46713.0,31.7166,31.7166,31.6718,31.6718,46713.0
2020-01-02 11:25:00,49.42,49.46,49.4,49.41,68494.0,31.6654,31.691,31.6525,31.659,68494.0
2020-01-02 11:30:00,49.41,49.43,49.33,49.34,58578.0,31.659,31.6718,31.6077,31.6141,58578.0
2020-01-02 11:35:00,49.34,49.4,49.31,49.38,56286.0,31.6141,31.6525,31.5949,31.6397,56286.0
2020-01-02 11:40:00,49.37,49.37,49.25,49.26,67886.0,31.6333,31.6333,31.5564,31.5628,67886.0
2020-01-02 11:45:00,49.26,49.31,49.26,49.3,55362.0,31.5628,31.5949,31.5628,31.5885,55362.0
2020-01-02 11:50:00,49.3,49.38,49.3,49.38,70883.0,31.5885,31.6397,31.5885,31.6397,70883.0
2020-01-02 11:55:00,49.37,49.38,49.3,49.33,60333.0,31.6333,31.6397,31.5885,31.6077,60333.0
2020-01-02 12:00:00,49.32,49.34,49.27,49.28,55197.0,31.6013,31.6141,31.5692,31.5757,55197.0
2020-01-02 12:05:00,49.28,49.3,49.27,49.27,65371.0,31.5757,31.5885,31.5692,31.5692,65371.0
2020-01-02 12:10:00,49.27,49.33,49.27,49.33,36533.0,31.5692,31.6077,31.5692,31.6077,36533.0
2020-01-02 12:15:00,49.32,49.33,49.3,49.32,35992.0,31.6013,31.6077,31.5885,31.6013,35992.0
2020-01-02 12:20:00,49.32,49.36,49.3,49.34,44439.0,31.6013,31.6269,31.5885,31.6141,44439.0
2020-01-02 12:25:00,49.35,49.36,49.3,49.3,32263.0,31.6205,31.6269,31.5885,31.5885,32263.0
2020-01-02 12:30:00,49.31,49.32,49.28,49.32,46418.0,31.5949,31.6013,31.5757,31.6013,46418.0
2020-01-02 12:35:00,49.31,49.37,49.31,49.37,38466.0,31.5949,31.6333,31.5949,31.6333,38466.0
2020-01-02 12:40:00,49.36,49.38,49.35,49.36,31587.0,31.6269,31.6397,31.6205,31.6269,31587.0
2020-01-02 12:45:00,49.36,49.4,49.34,49.38,43559.0,31.6269,31.6525,31.6141,31.6397,43559.0
2020-01-02 12:50:00,49.37,49.38,49.33,49.36,33524.0,31.6333,31.6397,31.6077,31.6269,33524.0
2020-01-02 12:55:00,49.37,49.37,49.32,49.35,50715.0,31.6333,31.6333,31.6013,31.6205,50715.0
2020-01-02 13:00:00,49.34,49.35,49.28,49.29,36496.0,31.6141,31.6205,31.5757,31.5821,36496.0
2020-01-02 13:05:00,49.29,49.29,49.23,49.25,56565.0,31.5821,31.5821,31.5436,31.5564,56565.0
2020-01-02 13:10:00,49.26,49.29,49.25,49.27,33607.0,31.5628,31.5821,31.5564,31.5692,33607.0
2020-01-02 13:15:00,49.27,49.32,49.26,49.3,40710.0,31.5692,31.6013,31.5628,31.5885,40710.0
2020-01-02 13:20:00,49.3,49.31,49.27,49.3,40946.0,31.5885,31.5949,31.5692,31.5885,40946.0
2020-01-02 13:25:00,49.3,49.3,49.26,49.29,45132.0,31.5885,31.5885,31.5628,31.5821,45132.0
2020-01-02 13:30:00,49.29,49.29,49.19,49.2,58960.0,31.5821,31.5821,31.518,31.5244,58960.0
2020-01-02 13:35:00,49.19,49.2,49.15,49.16,57134.0,31.518,31.5244,31.4924,31.4988,57134.0
2020-01-02 13:40:00,49.15,49.2,49.13,49.19,99377.0,31.4924,31.5244,31.4795,31.518,99377.0
2020-01-02 13:45:00,49.19,49.2,49.18,49.2,55615.0,31.518,31.5244,31.5116,31.5244,55615.0
2020-01-02 13:50:00,49.2,49.2,49.15,49.16,74702.0,31.5244,31.5244,31.4924,31.4988,74702.0
2020-01-02 13:55:00,49.16,49.18,49.13,49.15,49393.0,31.4988,31.5116,31.4795,31.4924,49393.0
2020-01-02 14:00:00,49.15,49.21,49.13,49.18,100801.0,31.4924,31.5308,31.4795,31.5116,100801.0
2020-01-02 14:05:00,49.18,49.21,49.17,49.19,39365.0,31.5116,31.5308,31.5052,31.518,39365.0
2020-01-02 14:10:00,49.2,49.22,49.18,49.21,60308.0,31.5244,31.5372,31.5116,31.5308,60308.0
2020-01-02 14:15:00,49.22,49.23,49.18,49.18,70461.0,31.5372,31.5436,31.5116,31.5116,70461.0
2020-01-02 14:20:00,49.19,49.24,49.18,49.22,68551.0,31.518,31.55,31.5116,31.5372,68551.0
2020-01-02 14:25:00,49.22,49.24,49.15,49.16,68767.0,31.5372,31.55,31.4924,31.4988,68767.0
2020-01-02 14:30:00,49.15,49.17,49.12,49.13,146783.0,31.4924,31.5052,31.4731,31.4795,146783.0
2020-01-02 14:35:00,49.13,49.17,49.1,49.15,65751.0,31.4795,31.5052,31.4603,31.4924,65751.0
2020-01-02 14:40:00,49.15,49.18,49.12,49.13,85227.0,31.4924,31.5116,31.4731,31.4795,85227.0
2020-01-02 14:45:00,49.13,49.16,49.11,49.15,36891.0,31.4795,31.4988,31.4667,31.4924,36891.0
2020-01-02 14:50:00,49.15,49.19,49.13,49.14,61009.0,31.4924,31.518,31.4795,31.486,61009.0
2020-01-02 14:55:00,49.14,49.16,49.13,49.16,73502.0,31.486,31.4988,31.4795,31.4988,73502.0
2020-01-02 15:00:00,49.16,49.19,49.14,49.16,59681.0,31.4988,31.518,31.486,31.4988,59681.0
2020-01-02 15:05:00,49.16,49.17,49.12,49.16,73312.0,31.4988,31.5052,31.4731,31.4988,73312.0
2020-01-02 15:10:00,49.16,49.2,49.13,49.13,67891.0,31.4988,31.5244,31.4795,31.4795,67891.0
2020-01-02 15:15:00,49.14,49.18,49.13,49.17,87222.0,31.486,31.5116,31.4795,31.5052,87222.0
2020-01-02 15:20:00,49.16,49.19,49.11,49.11,84001.0,31.4988,31.518,31.4667,31.4667,84001.0
2020-01-02 15:25:00,49.11,49.13,49.08,49.13,65904.0,31.4667,31.4795,31.4475,31.4795,65904.0
2020-01-02 15:30:00,49.13,49.14,49.11,49.13,82756.0,31.4795,31.486,31.4667,31.4795,82756.0
2020-01-02 15:35:00,49.13,49.13,49.05,49.09,133646.0,31.4795,31.4795,31.4283,31.4539,133646.0
2020-01-02 15:40:00,49.1,49.13,49.1,49.12,81935.0,31.4603,31.4795,31.4603,31.4731,81935.0
2020-01-02 15:45:00,49.12,49.15,49.08,49.15,110008.0,31.4731,31.4924,31.4475,31.4924,110008.0
2020-01-02 15:50:00,49.15,49.21,49.12,49.18,232203.0,31.4924,31.5308,31.4731,31.5116,232203.0
2020-01-02 15:55:00,49.19,49.28,49.18,49.26,490279.0,31.518,31.5757,31.5116,31.5628,490279.0
2020-01-03 09:30:00,49.17,49.39,49.16,49.34,169146.0,31.5052,31.6461,31.4988,31.6141,169146.0
2020-01-03 09:35:00,49.35,49.4,49.25,49.35,85948.0,31.6205,31.6525,31.5564,31.6205,85948.0
2020-01-03 09:40:00,49.35,49.53,49.31,49.5,59356.0,31.6205,31.7358,31.5949,31.7166,59356.0
2020-01-03 09:45:00,49.5,49.53,49.47,49.51,60415.0,31.7166,31.7358,31.6974,31.723,60415.0
2020-01-03 09:50:00,49.51,49.64,49.49,49.61,90160.0,31.723,31.8063,31.7102,31.7871,90160.0
2020-01-03 09:55:00,49.61,49.65,49.55,49.55,78189.0,31.7871,31.8127,31.7487,31.7487,78189.0
2020-01-03 10:00:00,49.54,49.59,49.42,49.43,117322.0,31.7422,31.7743,31.6654,31.6718,117322.0
2020-01-03 10:05:00,49.41,49.49,49.4,49.46,59532.0,31.659,31.7102,31.6525,31.691,59532.0
2020-01-03 10:10:00,49.46,49.48,49.36,49.48,89866.0,31.691,31.7038,31.6269,31.7038,89866.0
2020-01-03 10:15:00,49.47,49.63,49.47,49.57,83117.0,31.6974,31.7999,31.6974,31.7615,83117.0
2020-01-03 10:20:00,49.57,49.62,49.48,49.62,79526.0,31.7615,31.7935,31.7038,31.7935,79526.0
2020-01-03 10:25:00,49.62,49.72,49.6,49.69,97269.0,31.7935,31.8576,31.7807,31.8384,97269.0
2020-01-03 10:30:00,49.69,49.71,49.64,49.65,45932.0,31.8384,31.8512,31.8063,31.8127,45932.0
2020-01-03 10:35:00,49.65,49.7,49.62,49.69,33044.0,31.8127,31.8448,31.7935,31.8384,33044.0
2020-01-03 10:40:00,49.69,49.77,49.67,49.75,68961.0,31.8384,31.8896,31.8255,31.8768,68961.0
2020-01-03 10:45:00,49.75,49.79,49.71,49.72,57992.0,31.8768,31.9024,31.8512,31.8576,57992.0
2020-01-03 10:50:00,49.72,49.72,49.65,49.67,55330.0,31.8576,31.8576,31.8127,31.8255,55330.0
2020-01-03 10:55:00,49.66,49.66,49.61,49.61,34387.0,31.8191,31.8191,31.7871,31.7871,34387.0
2020-01-03 11:00:00,49.62,49.77,49.62,49.72,88069.0,31.7935,31.8896,31.7935,31.8576,88069.0
2020-01-03 11:05:00,49.73,49.73,49.66,49.66,27355.0,31.864,31.864,31.8191,31.8191,27355.0
2020-01-03 11:10:00,49.67,49.78,49.64,49.76,41767.0,31.8255,31.896,31.8063,31.8832,41767.0
2020-01-03 11:15:00,49.76,49.82,49.73,49.78,46343.0,31.8832,31.9217,31.864,31.896,46343.0
2020-01-03 11:20:00,49.78,49.84,49.77,49.79,33294.0,31.896,31.9345,31.8896,31.9024,33294.0
2020-01-03 11:25:00,49.8,49.8,49.73,49.75,46235.0,31.9088,31.9088,31.864,31.8768,46235.0
2020-01-03 11:30:00,49.73,49.87,49.73,49.85,54403.0,31.864,31.9537,31.864,31.9409,54403.0
2020-01-03 11:35:00,49.86,49.88,49.83,49.84,37762.0,31.9473,31.9601,31.9281,31.9345,37762.0
2020-01-03 11:40:00,49.84,49.89,49.83,49.89,39443.0,31.9345,31.9665,31.9281,31.9665,39443.0
2020-01-03 11:45:00,49.89,49.92,49.85,49.89,56212.0,31.9665,31.9857,31.9409,31.9665,56212.0
2020-01-03 11:50:00,49.89,49.91,49.82,49.84,79518.0,31.9665,31.9793,31.9217,31.9345,79518.0
2020-01-03 11:55:00,49.84,49.84,49.79,49.84,44120.0,31.9345,31.9345,31.9024,31.9345,44120.0
2020-01-03 12:00:00,49.84,49.86,49.83,49.86,31700.0,31.9345,31.9473,31.9281,31.9473,31700.0
2020-01-03 12:05:00,49.86,49.9,49.85,49.85,38443.0,31.9473,31.9729,31.9409,31.9409,38443.0
2020-01-03 12:10:00,49.86,49.87,49.81,49.82,28158.0,31.9473,31.9537,31.9152,31.9217,28158.0
2020-01-03 12:15:00,49.81,49.84,49.8,49.84,46599.0,31.9152,31.9345,31.9088,31.9345,46599.0
2020-01-03 12:20:00,49.83,49.89,49.81,49.87,40986.0,31.9281,31.9665,31.9152,31.9537,40986.0
2020-01-03 12:25:00,49.87,49.88,49.84,49.88,36021.0,31.9537,31.9601,31.9345,31.9601,36021.0
2020-01-03 12:30:00,49.87,49.89,49.84,49.84,33112.0,31.9537,31.9665,31.9345,31.9345,33112.0
2020-01-03 12:35:00,49.84,49.87,49.84,49.87,23908.0,31.9345,31.9537,31.9345,31.9537,23908.0
2020-01-03 12:40:00,49.86,49.87,49.78,49.82,25535.0,31.9473,31.9537,31.896,31.9217,25535.0
2020-01-03 12:45:00,49.82,49.82,49.77,49.78,30232.0,31.9217,31.9217,31.8896,31.896,30232.0
2020-01-03 12:50:00,49.78,49.8,49.77,49.8,25423.0,31.896,31.9088,31.8896,31.9088,25423.0
2020-01-03 12:55:00,49.79,49.85,49.76,49.84,49450.0,31.9024,31.9409,31.8832,31.9345,49450.0
2020-01-03 13:00:00,49.84,49.86,49.82,49.84,36449.0,31.9345,31.9473,31.9217,31.9345,36449.0
2020-01-03 13:05:00,49.84,49.86,49.83,49.86,41817.0,31.9345,31.9473,31.9281,31.9473,41817.0
2020-01-03 13:10:00,49.86,49.87,49.83,49.87,28422.0,31.9473,31.9537,31.9281,31.9537,28422.0
2020-01-03 13:15:00,49.87,49.87,49.82,49.82,31558.0,31.9537,31.9537,31.9217,31.9217,31558.0
2020-01-03 13:20:00,49.82,49.85,49.82,49.84,15727.0,31.9217,31.9409,31.9217,31.9345,15727.0
2020-01-03 13:25:00,49.84,49.86,49.84,49.84,27374.0,31.9345,31.9473,31.9345,31.9345,27374.0
2020-01-03 13:30:00,49.84,49.86,49.81,49.82,37177.0,31.9345,31.9473,31.9152,31.9217,37177.0
2020-01-03 13:35:00,49.82,49.83,49.73,49.81,65761.0,31.9217,31.9281,31.864,31.9152,65761.0
2020-01-03 13:40:00,49.8,49.83,49.77,49.81,28981.0,31.9088,31.9281,31.8896,31.9152,28981.0
2020-01-03 13:45:00,49.81,49.83,49.78,49.83,27191.0,31.9152,31.9281,31.896,31.9281,27191.0
2020-01-03 13:50:00,49.83,49.83,49.79,49.8,37331.0,31.9281,31.9281,31.9024,31.9088,37331.0
2020-01-03 13:55:00,49.8,49.82,49.77,49.77,36809.0,31.9088,31.9217,31.8896,31.8896,36809.0
2020-01-03 14:00:00,49.77,49.79,49.72,49.77,76137.0,31.8896,31.9024,31.8576,31.8896,76137.0
2020-01-03 14:05:00,49.78,49.83,49.77,49.8,37796.0,31.896,31.9281,31.8896,31.9088,37796.0
2020-01-03 14:10:00,49.8,49.81,49.76,49.76,42664.0,31.9088,31.9152,31.8832,31.8832,42664.0
2020-01-03 14:15:00,49.77,49.78,49.75,49.75,54281.0,31.8896,31.896,31.8768,31.8768,54281.0
2020-01-03 14:20:00,49.75,49.82,49.75,49.82,26798.0,31.8768,31.9217,31.8768,31.9217,26798.0
2020-01-03 14:25:00,49.82,49.87,49.8,49.86,51678.0,31.9217,31.9537,31.9088,31.9473,51678.0
2020-01-03 14:30:00,49.86,49.89,49.83,49.83,48540.0,31.9473,31.9665,31.9281,31.9281,48540.0
2020-01-03 14:35:00,49.83,49.9,49.82,49.9,39497.0,31.9281,31.9729,31.9217,31.9729,39497.0
2020-01-03 14:40:00,49.9,49.93,49.87,49.89,80328.0,31.9729,31.9921,31.9537,31.9665,80328.0
2020-01-03 14:45:00,49.88,49.9,49.87,49.89,45490.0,31.9601,31.9729,31.9537,31.9665,45490.0
2020-01-03 14:50:00,49.9,49.94,49.9,49.93,31599.0,31.9729,31.9985,31.9729,31.9921,31599.0
2020-01-03 14:55:00,49.94,49.95,49.89,49.9,41250.0,31.9985,32.005,31.9665,31.9729,41250.0
2020-01-03 15:00:00,49.9,49.91,49.85,49.89,52658.0,31.9729,31.9793,31.9409,31.9665,52658.0
2020-01-03 15:05:00,49.89,49.89,49.86,49.87,63600.0,31.9665,31.9665,31.9473,31.9537,63600.0
2020-01-03 15:10:00,49.88,49.88,49.79,49.8,50259.0,31.9601,31.9601,31.9024,31.9088,50259.0
2020-01-03 15:15:00,49.8,49.83,49.77,49.8,45521.0,31.9088,31.9281,31.8896,31.9088,45521.0
2020-01-03 15:20:00,49.8,49.81,49.72,49.73,47086.0,31.9088,31.9152,31.8576,31.864,47086.0
2020-01-03 15:25:00,49.73,49.77,49.69,49.77,39562.0,31.864,31.8896,31.8384,31.8896,39562.0
2020-01-03 15:30:00,49.76,49.77,49.66,49.66,67644.0,31.8832,31.8896,31.8191,31.8191,67644.0
2020-01-03 15:35:00,49.66,49.68,49.63,49.67,73642.0,31.8191,31.832,31.7999,31.8255,73642.0
2020-01-03 15:40:00,49.66,49.7,49.65,49.66,89438.0,31.8191,31.8448,31.8127,31.8191,89438.0
2020-01-03 15:45:00,49.66,49.73,49.65,49.73,167443.0,31.8191,31.864,31.8127,31.864,167443.0
2020-01-03 15:50:00,49.72,49.81,49.72,49.76,160105.0,31.8576,31.9152,31.8576,31.8832,160105.0
2020-01-03 15:55:00,49.75,49.77,49.62,49.62,626112.0,31.8768,31.8896,31.7935,31.7935,626112.0
2020-01-06 09:30:00,49.63,49.78,49.56,49.62,295702.0,31.7999,31.896,31.7551,31.7935,295702.0
2020-01-06 09:35:00,49.6,49.81,49.57,49.78,86999.0,31.7807,31.9152,31.7615,31.896,86999.0
2020-01-06 09:40:00,49.78,49.78,49.56,49.59,47047.0,31.896,31.896,31.7551,31.7743,47047.0
2020-01-06 09:45:00,49.59,49.64,49.54,49.58,40029.0,31.7743,31.8063,31.7422,31.7679,40029.0
2020-01-06 09:50:00,49.58,49.6,49.5,49.53,55089.0,31.7679,31.7807,31.7166,31.7358,55089.0
2020-01-06 09:55:00,49.54,49.55,49.48,49.48,46320.0,31.7422,31.7487,31.7038,31.7038,46320.0
2020-01-06 10:00:00,49.49,49.55,49.43,49.53,57469.0,31.7102,31.7487,31.6718,31.7358,57469.0
2020-01-06 10:05:00,49.54,49.58,49.51,49.56,36004.0,31.7422,31.7679,31.723,31.7551,36004.0
2020-01-06 10:10:00,49.56,49.57,49.49,49.5,30952.0,31.7551,31.7615,31.7102,31.7166,30952.0
2020-01-06 10:15:00,49.49,49.54,49.49,49.5,20126.0,31.7102,31.7422,31.7102,31.7166,20126.0
2020-01-06 10:20:00,49.5,49.54,49.49,49.52,25165.0,31.7166,31.7422,31.7102,31.7294,25165.0
2020-01-06 10:25:00,49.52,49.61,49.52,49.61,45328.0,31.7294,31.7871,31.7294,31.7871,45328.0
2020-01-06 10:30:00,49.61,49.62,49.52,49.59,27347.0,31.7871,31.7935,31.7294,31.7743,27347.0
2020-01-06 10:35:00,49.59,49.63,49.58,49.61,18410.0,31.7743,31.7999,31.7679,31.7871,18410.0
2020-01-06 10:40:00,49.61,49.68,49.61,49.67,34777.0,31.7871,31.832,31.7871,31.8255,34777.0
2020-01-06 10:45:00,49.67,49.69,49.64,49.65,25237.0,31.8255,31.8384,31.8063,31.8127,25237.0
2020-01-06 10:50:00,49.66,49.66,49.61,49.61,21265.0,31.8191,31.8191,31.7871,31.7871,21265.0
2020-01-06 10:55:00,49.6,49.61,49.57,49.59,44337.0,31.7807,31.7871,31.7615,31.7743,44337.0
2020-01-06 11:00:00,49.6,49.65,49.58,49.64,29032.0,31.7807,31.8127,31.7679,31.8063,29032.0
2020-01-06 11:05:00,49.63,49.67,49.59,49.59,35809.0,31.7999,31.8255,31.7743,31.7743,35809.0
2020-01-06 11:10:00,49.59,49.63,49.59,49.62,29101.0,31.7743,31.7999,31.7743,31.7935,29101.0
2020-01-06 11:15:00,49.62,49.62,49.57,49.6,56475.0,31.7935,31.7935,31.7615,31.7807,56475.0
2020-01-06 11:20:00,49.61,49.65,49.57,49.58,36557.0,31.7871,31.8127,31.7615,31.7679,36557.0
2020-01-06 11:25:00,49.58,49.59,49.55,49.55,23045.0,31.7679,31.7743,31.7487,31.7487,23045.0
2020-01-06 11:30:00,49.55,49.6,49.53,49.58,44208.0,31.7487,31.7807,31.7358,31.7679,44208.0
2020-01-06 11:35:00,49.58,49.58,49.54,49.55,16759.0,31.7679,31.7679,31.7422,31.7487,16759.0
2020-01-06 11:40:00,49.55,49.6,49.55,49.59,32200.0,31.7487,31.7807,31.7487,31.7743,32200.0
2020-01-06 11:45:00,49.6,49.66,49.59,49.61,20664.0,31.7807,31.8191,31.7743,31.7871,20664.0
2020-01-06 11:50:00,49.61,49.63,49.58,49.61,22568.0,31.7871,31.7999,31.7679,31.7871,22568.0
2020-01-06 11:55:00,49.6,49.65,49.59,49.63,23257.0,31.7807,31.8127,31.7743,31.7999,23257.0
2020-01-06 12:00:00,49.63,49.72,49.61,49.71,25990.0,31.7999,31.8576,31.7871,31.8512,25990.0
2020-01-06 12:05:00,49.71,49.8,49.71,49.8,22236.0,31.8512,31.9088,31.8512,31.9088,22236.0
2020-01-06 12:10:00,49.8,49.83,49.78,49.8,55454.0,31.9088,31.9281,31.896,31.9088,55454.0
2020-01-06 12:15:00,49.8,49.8,49.73,49.76,27330.0,31.9088,31.9088,31.864,31.8832,27330.0
2020-01-06 12:20:00,49.75,49.81,49.75,49.81,24844.0,31.8768,31.9152,31.8768,31.9152,24844.0
2020-01-06 12:25:00,49.81,49.82,49.77,49.79,23803.0,31.9152,31.9217,31.8896,31.9024,23803.0
2020-01-06 12:30:00,49.78,49.82,49.77,49.82,15317.0,31.896,31.9217,31.8896,31.9217,15317.0
2020-01-06 12:35:00,49.82,49.86,49.8,49.84,45504.0,31.9217,31.9473,31.9088,31.9345,45504.0
2020-01-06 12:40:00,49.84,49.88,49.84,49.88,24672.0,31.9345,31.9601,31.9345,31.9601,24672.0
2020-01-06 12:45:00,49.87,49.93,49.86,49.9,49180.0,31.9537,31.9921,31.9473,31.9729,49180.0
2020-01-06 12:50:00,49.91,49.91,49.85,49.87,109305.0,31.9793,31.9793,31.9409,31.9537,109305.0
2020-01-06 12:55:00,49.87,49.88,49.84,49.88,17588.0,31.9537,31.9601,31.9345,31.9601,17588.0
2020-01-06 13:00:00,49.87,49.91,49.86,49.9,30543.0,31.9537,31.9793,31.9473,31.9729,30543.0
2020-01-06 13:05:00,49.9,49.95,49.89,49.94,27156.0,31.9729,32.005,31.9665,31.9985,27156.0
2020-01-06 13:10:00,49.95,49.97,49.92,49.95,36092.0,32.005,32.0178,31.9857,32.005,36092.0
2020-01-06 13:15:00,49.95,49.95,49.91,49.93,21114.0,32.005,32.005,31.9793,31.9921,21114.0
2020-01-06 13:20:00,49.92,50.01,49.92,50.0,64599.0,31.9857,32.0434,31.9857,32.037,64599.0
2020-01-06 13:25:00,50.0,50.04,49.96,50.04,19527.0,32.037,32.0626,32.0114,32.0626,19527.0
2020-01-06 13:30:00,50.04,50.04,50.01,50.02,30738.0,32.0626,32.0626,32.0434,32.0498,30738.0
2020-01-06 13:35:00,50.02,50.04,50.01,50.03,39651.0,32.0498,32.0626,32.0434,32.0562,39651.0
2020-01-06 13:40:00,50.04,50.04,49.97,49.98,28166.0,32.0626,32.0626,32.0178,32.0242,28166.0
2020-01-06 13:45:00,49.99,50.07,49.98,50.03,47468.0,32.0306,32.0818,32.0242,32.0562,47468.0
2020-01-06 13:50:00,50.03,50.03,49.99,50.0,41188.0,32.0562,32.0562,32.0306,32.037,41188.0
2020-01-06 13:55:00,50.01,50.01,49.98,50.0,15322.0,32.0434,32.0434,32.0242,32.037,15322.0
2020-01-06 14:00:00,50.0,50.0,49.94,49.95,35211.0,32.037,32.037,31.9985,32.005,35211.0
2020-01-06 14:05:00,49.94,49.97,49.93,49.97,22123.0,31.9985,32.0178,31.9921,32.0178,22123.0
2020-01-06 14:10:00,49.96,49.99,49.95,49.98,63555.0,32.0114,32.0306,32.005,32.0242,63555.0
2020-01-06 14:15:00,49.98,50.0,49.95,49.95,33178.0,32.0242,32.037,32.005,32.005,33178.0
2020-01-06 14:20:00,49.95,49.96,49.93,49.94,29717.0,32.005,32.0114,31.9921,31.9985,29717.0
2020-01-06 14:25:00,49.95,49.95,49.92,49.95,43560.0,32.005,32.005,31.9857,32.005,43560.0
2020-01-06 14:30:00,49.95,49.95,49.91,49.92,22468.0,32.005,32.005,31.9793,31.9857,22468.0
2020-01-06 14:35:00,49.91,49.92,49.9,49.91,22572.0,31.9793,31.9857,31.9729,31.9793,22572.0
2020-01-06 14:40:00,49.91,49.93,49.88,49.91,23493.0,31.9793,31.9921,31.9601,31.9793,23493.0
2020-01-06 14:45:00,49.91,49.92,49.85,49.86,25939.0,31.9793,31.9857,31.9409,31.9473,25939.0
2020-01-06 14:50:00,49.86,49.88,49.84,49.86,53099.0,31.9473,31.9601,31.9345,31.9473,53099.0
2020-01-06 14:55:00,49.87,49.87,49.8,49.82,35700.0,31.9537,31.9537,31.9088,31.9217,35700.0
2020-01-06 15:00:00,49.82,49.82,49.76,49.76,52701.0,31.9217,31.9217,31.8832,31.8832,52701.0
2020-01-06 15:05:00,49.76,49.79,49.75,49.78,48421.0,31.8832,31.9024,31.8768,31.896,48421.0
2020-01-06 15:10:00,49.78,49.87,49.77,49.86,57108.0,31.896,31.9537,31.8896,31.9473,57108.0
2020-01-06 15:15:00,49.86,49.88,49.84,49.85,35931.0,31.9473,31.9601,31.9345,31.9409,35931.0
2020-01-06 15:20:00,49.86,49.87,49.84,49.85,21850.0,31.9473,31.9537,31.9345,31.9409,21850.0
2020-01-06 15:25:00,49.85,49.86,49.8,49.81,44860.0,31.9409,31.9473,31.9088,31.9152,44860.0
2020-01-06 15:30:00,49.82,49.83,49.77,49.79,47028.0,31.9217,31.9281,31.8896,31.9024,47028.0
2020-01-06 15:35:00,49.78,49.83,49.78,49.8,36016.0,31.896,31.9281,31.896,31.9088,36016.0
2020-01-06 15:40:00,49.8,49.85,49.78,49.84,52303.0,31.9088,31.9409,31.896,31.9345,52303.0
2020-01-06 15:45:00,49.84,49.85,49.82,49.85,74346.0,31.9345,31.9409,31.9217,31.9409,74346.0
2020-01-06 15:50:00,49.85,49.93,49.84,49.92,106524.0,31.9409,31.9921,31.9345,31.9857,106524.0
2020-01-06 15:55:00,49.92,49.94,49.82,49.83,362525.0,31.9857,31.9985,31.9217,31.9281,362525.0
2020-01-07 09:30:00,49.56,49.65,49.32,49.6,299915.0,31.7551,31.8127,31.6013,31.7807,299915.0
2020-01-07 09:35:00,49.61,49.75,49.53,49.75,62915.0,31.7871,31.8768,31.7358,31.8768,62915.0
2020-01-07 09:40:00,49.75,49.76,49.65,49.68,42364.0,31.8768,31.8832,31.8127,31.832,42364.0
2020-01-07 09:45:00,49.67,49.78,49.6,49.72,37412.0,31.8255,31.896,31.7807,31.8576,37412.0
2020-01-07 09:50:00,49.72,49.77,49.67,49.68,41718.0,31.8576,31.8896,31.8255,31.832,41718.0
2020-01-07 09:55:00,49.68,49.75,49.64,49.65,37891.0,31.832,31.8768,31.8063,31.8127,37891.0
2020-01-07 10:00:00,49.65,49.71,49.59,49.65,61256.0,31.8127,31.8512,31.7743,31.8127,61256.0
2020-01-07 10:05:00,49.65,49.71,49.64,49.65,32784.0,31.8127,31.8512,31.8063,31.8127,32784.0
2020-01-07 10:10:00,49.66,49.69,49.62,49.69,24796.0,31.8191,31.8384,31.7935,31.8384,24796.0
2020-01-07 10:15:00,49.69,49.69,49.63,49.68,38593.0,31.8384,31.8384,31.7999,31.832,38593.0
2020-01-07 10:20:00,49.68,49.71,49.65,49.69,52312.0,31.832,31.8512,31.8127,31.8384,52312.0
2020-01-07 10:25:00,49.68,49.77,49.67,49.77,45343.0,31.832,31.8896,31.8255,31.8896,45343.0
2020-01-07 10:30:00,49.78,49.79,49.66,49.7,58242.0,31.896,31.9024,31.8191,31.8448,58242.0
2020-01-07 10:35:00,49.7,49.77,49.69,49.76,25539.0,31.8448,31.8896,31.8384,31.8832,25539.0
2020-01-07 10:40:00,49.75,49.78,49.73,49.76,30162.0,31.8768,31.896,31.864,31.8832,30162.0
2020-01-07 10:45:00,49.76,49.77,49.72,49.77,21633.0,31.8832,31.8896,31.8576,31.8896,21633.0
2020-01-07 10:50:00,49.77,49.81,49.75,49.76,40642.0,31.8896,31.9152,31.8768,31.8832,40642.0
2020-01-07 10:55:00,49.75,49.8,49.75,49.76,42679.0,31.8768,31.9088,31.8768,31.8832,42679.0
2020-01-07 11:00:00,49.77,49.82,49.76,49.8,38108.0,31.8896,31.9217,31.8832,31.9088,38108.0
2020-01-07 11:05:00,49.8,49.84,49.8,49.84,31490.0,31.9088,31.9345,31.9088,31.9345,31490.0
2020-01-07 11:10:00,49.83,49.88,49.82,49.84,37109.0,31.9281,31.9601,31.9217,31.9345,37109.0
2020-01-07 11:15:00,49.84,49.92,49.82,49.92,45036.0,31.9345,31.9857,31.9217,31.9857,45036.0
2020-01-07 11:20:00,49.93,49.94,49.88,49.93,43504.0,31.9921,31.9985,31.9601,31.9921,43504.0
2020-01-07 11:25:00,49.93,49.93,49.87,49.87,47549.0,31.9921,31.9921,31.9537,31.9537,47549.0
2020-01-07 11:30:00,49.88,49.89,49.85,49.86,39188.0,31.9601,31.9665,31.9409,31.9473,39188.0
2020-01-07 11:35:00,49.86,49.87,49.79,49.8,65377.0,31.9473,31.9537,31.9024,31.9088,65377.0
2020-01-07 11:40:00,49.8,49.81,49.74,49.75,26092.0,31.9088,31.9152,31.8704,31.8768,26092.0
2020-01-07 11:45:00,49.75,49.78,49.74,49.76,27765.0,31.8768,31.896,31.8704,31.8832,27765.0
2020-01-07 11:50:00,49.76,49.77,49.68,49.69,27249.0,31.8832,31.8896,31.832,31.8384,27249.0
2020-01-07 11:55:00,49.68,49.69,49.65,49.66,32678.0,31.832,31.8384,31.8127,31.8191,32678.0
2020-01-07 12:00:00,49.66,49.67,49.61,49.63,43494.0,31.8191,31.8255,31.7871,31.7999,43494.0
2020-01-07 12:05:00,49.63,49.64,49.6,49.61,32543.0,31.7999,31.8063,31.7807,31.7871,32543.0
2020-01-07 12:10:00,49.61,49.64,49.59,49.63,42724.0,31.7871,31.8063,31.7743,31.7999,42724.0
2020-01-07 12:15:00,49.64,49.64,49.59,49.59,78040.0,31.8063,31.8063,31.7743,31.7743,78040.0
2020-01-07 12:20:00,49.59,49.6,49.57,49.57,19391.0,31.7743,31.7807,31.7615,31.7615,19391.0
2020-01-07 12:25:00,49.58,49.58,49.53,49.54,48010.0,31.7679,31.7679,31.7358,31.7422,48010.0
2020-01-07 12:30:00,49.54,49.55,49.5,49.55,38192.0,31.7422,31.7487,31.7166,31.7487,38192.0
2020-01-07 12:35:00,49.55,49.6,49.54,49.6,38051.0,31.7487,31.7807,31.7422,31.7807,38051.0
2020-01-07 12:40:00,49.59,49.6,49.57,49.58,42533.0,31.7743,31.7807,31.7615,31.7679,42533.0
2020-01-07 12:45:00,49.57,49.59,49.55,49.55,22210.0,31.7615,31.7743,31.7487,31.7487,22210.0
2020-01-07 12:50:00,49.55,49.57,49.55,49.57,31549.0,31.7487,31.7615,31.7487,31.7615,31549.0
2020-01-07 12:55:00,49.57,49.66,49.56,49.66,39555.0,31.7615,31.8191,31.7551,31.8191,39555.0
2020-01-07 13:00:00,49.66,49.74,49.63,49.71,98376.0,31.8191,31.8704,31.7999,31.8512,98376.0
2020-01-07 13:05:00,49.72,49.72,49.65,49.67,55092.0,31.8576,31.8576,31.8127,31.8255,55092.0
2020-01-07 13:10:00,49.66,49.72,49.66,49.72,36050.0,31.8191,31.8576,31.8191,31.8576,36050.0
2020-01-07 13:15:00,49.72,49.75,49.69,49.7,37359.0,31.8576,31.8768,31.8384,31.8448,37359.0
2020-01-07 13:20:00,49.71,49.72,49.68,49.72,24044.0,31.8512,31.8576,31.832,31.8576,24044.0
2020-01-07 13:25:00,49.72,49.75,49.71,49.73,23062.0,31.8576,31.8768,31.8512,31.864,23062.0
2020-01-07 13:30:00,49.72,49.74,49.7,49.71,23658.0,31.8576,31.8704,31.8448,31.8512,23658.0
2020-01-07 13:35:00,49.7,49.72,49.69,49.7,22395.0,31.8448,31.8576,31.8384,31.8448,22395.0
2020-01-07 13:40:00,49.7,49.74,49.69,49.72,21563.0,31.8448,31.8704,31.8384,31.8576,21563.0
2020-01-07 13:45:00,49.71,49.73,49.68,49.7,23269.0,31.8512,31.864,31.832,31.8448,23269.0
2020-01-07 13:50:00,49.7,49.7,49.66,49.67,32211.0,31.8448,31.8448,31.8191,31.8255,32211.0
2020-01-07 13:55:00,49.66,49.73,49.66,49.72,19310.0,31.8191,31.864,31.8191,31.8576,19310.0
2020-01-07 14:00:00,49.72,49.73,49.67,49.69,27083.0,31.8576,31.864,31.8255,31.8384,27083.0
2020-01-07 14:05:00,49.69,49.69,49.63,49.66,31790.0,31.8384,31.8384,31.7999,31.8191,31790.0
2020-01-07 14:10:00,49.66,49.66,49.59,49.61,38211.0,31.8191,31.8191,31.7743,31.7871,38211.0
2020-01-07 14:15:00,49.61,49.64,49.6,49.62,27082.0,31.7871,31.8063,31.7807,31.7935,27082.0
2020-01-07 14:20:00,49.62,49.66,49.61,49.66,22651.0,31.7935,31.8191,31.7871,31.8191,22651.0
2020-01-07 14:25:00,49.66,49.7,49.65,49.65,39355.0,31.8191,31.8448,31.8127,31.8127,39355.0
2020-01-07 14:30:00,49.66,49.68,49.64,49.67,35955.0,31.8191,31.832,31.8063,31.8255,35955.0
2020-01-07 14:35:00,49.67,49.68,49.61,49.63,34159.0,31.8255,31.832,31.7871,31.7999,34159.0
2020-01-07 14:40:00,49.62,49.63,49.6,49.62,32925.0,31.7935,31.7999,31.7807,31.7935,32925.0
2020-01-07 14:45:00,49.61,49.63,49.59,49.62,32852.0,31.7871,31.7999,31.7743,31.7935,32852.0
2020-01-07 14:50:00,49.62,49.66,49.61,49.64,35218.0,31.7935,31.8191,31.7871,31.8063,35218.0
2020-01-07 14:55:00,49.65,49.66,49.61,49.65,44232.0,31.8127,31.8191,31.7871,31.8127,44232.0
2020-01-07 15:00:00,49.65,49.66,49.59,49.59,56879.0,31.8127,31.8191,31.7743,31.7743,56879.0
2020-01-07 15:05:00,49.59,49.62,49.57,49.59,40510.0,31.7743,31.7935,31.7615,31.7743,40510.0
2020-01-07 15:10:00,49.6,49.63,49.59,49.63,45423.0,31.7807,31.7999,31.7743,31.7999,45423.0
2020-01-07 15:15:00,49.63,49.64,49.58,49.59,69679.0,31.7999,31.8063,31.7679,31.7743,69679.0
2020-01-07 15:20:00,49.59,49.71,49.56,49.7,98871.0,31.7743,31.8512,31.7551,31.8448,98871.0
2020-01-07 15:25:00,49.71,49.71,49.64,49.65,64143.0,31.8512,31.8512,31.8063,31.8127,64143.0
2020-01-07 15:30:00,49.65,49.66,49.59,49.59,62489.0,31.8127,31.8191,31.7743,31.7743,62489.0
2020-01-07 15:35:00,49.59,49.62,49.57,49.6,53203.0,31.7743,31.7935,31.7615,31.7807,53203.0
2020-01-07 15:40:00,49.61,49.63,49.58,49.59,65820.0,31.7871,31.7999,31.7679,31.7743,65820.0
2020-01-07 15:45:00,49.59,49.6,49.56,49.57,104363.0,31.7743,31.7807,31.7551,31.7615,104363.0
2020-01-07 15:50:00,49.56,49.58,49.54,49.55,154877.0,31.7551,31.7679,31.7422,31.7487,154877.0
2020-01-07 15:55:00,49.55,49.62,49.55,49.57,307774.0,31.7487,31.7935,31.7487,31.7615,307774.0
2020-01-08 09:30:00,49.79,50.16,49.74,50.03,324961.0,31.9024,32.1395,31.8704,32.0562,324961.0
2020-01-08 09:35:00,50.03,50.23,50.02,50.08,138073.0,32.0562,32.1844,32.0498,32.0882,138073.0
2020-01-08 09:40:00,50.09,50.09,49.94,49.95,56541.0,32.0947,32.0947,31.9985,32.005,56541.0
2020-01-08 09:45:00,49.93,49.99,49.81,49.81,84504.0,31.9921,32.0306,31.9152,31.9152,84504.0
2020-01-08 09:50:00,49.81,49.85,49.77,49.8,48114.0,31.9152,31.9409,31.8896,31.9088,48114.0
2020-01-08 09:55:00,49.8,49.81,49.75,49.76,40207.0,31.9088,31.9152,31.8768,31.8832,40207.0
2020-01-08 10:00:00,49.76,49.78,49.66,49.7,47514.0,31.8832,31.896,31.8191,31.8448,47514.0
2020-01-08 10:05:00,49.69,49.74,49.63,49.71,39813.0,31.8384,31.8704,31.7999,31.8512,39813.0
2020-01-08 10:10:00,49.71,49.71,49.65,49.66,47950.0,31.8512,31.8512,31.8127,31.8191,47950.0
2020-01-08 10:15:00,49.66,49.68,49.57,49.6,79437.0,31.8191,31.832,31.7615,31.7807,79437.0
2020-01-08 10:20:00,49.61,49.67,49.59,49.63,40576.0,31.7871,31.8255,31.7743,31.7999,40576.0
2020-01-08 10:25:00,49.63,49.64,49.6,49.61,47435.0,31.7999,31.8063,31.7807,31.7871,47435.0
2020-01-08 10:30:00,49.62,49.65,49.58,49.62,41584.0,31.7935,31.8127,31.7679,31.7935,41584.0
2020-01-08 10:35:00,49.62,49.65,49.59,49.64,48884.0,31.7935,31.8127,31.7743,31.8063,48884.0
2020-01-08 10:40:00,49.65,49.65,49.6,49.62,63170.0,31.8127,31.8127,31.7807,31.7935,63170.0
2020-01-08 10:45:00,49.62,49.64,49.6,49.64,50002.0,31.7935,31.8063,31.7807,31.8063,50002.0
2020-01-08 10:50:00,49.64,49.68,49.61,49.65,40113.0,31.8063,31.832,31.7871,31.8127,40113.0
2020-01-08 10:55:00,49.66,49.77,49.65,49.76,28497.0,31.8191,31.8896,31.8127,31.8832,28497.0
2020-01-08 11:00:00,49.76,49.76,49.68,49.69,47306.0,31.8832,31.8832,31.832,31.8384,47306.0
2020-01-08 11:05:00,49.69,49.7,49.66,49.7,55455.0,31.8384,31.8448,31.8191,31.8448,55455.0
2020-01-08 11:10:00,49.69,49.7,49.63,49.64,39427.0,31.8384,31.8448,31.7999,31.8063,39427.0
2020-01-08 11:15:00,49.65,49.7,49.64,49.66,43654.0,31.8127,31.8448,31.8063,31.8191,43654.0
2020-01-08 11:20:00,49.66,49.72,49.65,49.7,32882.0,31.8191,31.8576,31.8127,31.8448,32882.0
2020-01-08 11:25:00,49.71,49.83,49.7,49.82,55326.0,31.8512,31.9281,31.8448,31.9217,55326.0
2020-01-08 11:30:00,49.82,49.88,49.77,49.87,38075.0,31.9217,31.9601,31.8896,31.9537,38075.0
2020-01-08 11:35:00,49.86,49.96,49.84,49.95,52309.0,31.9473,32.0114,31.9345,32.005,52309.0
2020-01-08 11:40:00,49.95,50.01,49.94,49.97,61684.0,32.005,32.0434,31.9985,32.0178,61684.0
2020-01-08 11:45:00,49.97,50.0,49.96,49.99,34860.0,32.0178,32.037,32.0114,32.0306,34860.0
2020-01-08 11:50:00,49.99,50.02,49.95,49.98,47412.0,32.0306,32.0498,32.005,32.0242,47412.0
2020-01-08 11:55:00,49.98,49.99,49.91,49.96,58221.0,32.0242,32.0306,31.9793,32.0114,58221.0
2020-01-08 12:00:00,49.95,50.02,49.94,49.96,43722.0,32.005,32.0498,31.9985,32.0114,43722.0
2020-01-08 12:05:00,49.95,50.0,49.95,49.97,26594.0,32.005,32.037,32.005,32.0178,26594.0
2020-01-08 12:10:00,49.97,49.98,49.94,49.97,33334.0,32.0178,32.0242,31.9985,32.0178,33334.0
2020-01-08 12:15:00,49.98,50.0,49.97,50.0,33872.0,32.0242,32.037,32.0178,32.037,33872.0
2020-01-08 12:20:00,50.0,50.08,50.0,50.03,44777.0,32.037,32.0882,32.037,32.0562,44777.0
2020-01-08 12:25:00,50.03,50.1,50.02,50.09,34521.0,32.0562,32.1011,32.0498,32.0947,34521.0
2020-01-08 12:30:00,50.09,50.1,50.03,50.04,26356.0,32.0947,32.1011,32.0562,32.0626,26356.0
2020-01-08 12:35:00,50.04,50.09,50.02,50.07,40634.0,32.0626,32.0947,32.0498,32.0818,40634.0
2020-01-08 12:40:00,50.07,50.12,50.07,50.11,23993.0,32.0818,32.1139,32.0818,32.1075,23993.0
2020-01-08 12:45:00,50.1,50.11,50.08,50.08,20075.0,32.1011,32.1075,32.0882,32.0882,20075.0
2020-01-08 12:50:00,50.08,50.16,50.08,50.14,63686.0,32.0882,32.1395,32.0882,32.1267,63686.0
2020-01-08 12:55:00,50.13,50.18,50.12,50.15,32265.0,32.1203,32.1523,32.1139,32.1331,32265.0
2020-01-08 13:00:00,50.15,50.16,50.1,50.1,31454.0,32.1331,32.1395,32.1011,32.1011,31454.0
2020-01-08 13:05:00,50.1,50.11,50.07,50.08,39529.0,32.1011,32.1075,32.0818,32.0882,39529.0
2020-01-08 13:10:00,50.08,50.08,50.07,50.08,16164.0,32.0882,32.0882,32.0818,32.0882,16164.0
2020-01-08 13:15:00,50.07,50.08,50.05,50.05,27655.0,32.0818,32.0882,32.069,32.069,27655.0
2020-01-08 13:20:00,50.06,50.06,50.02,50.04,41609.0,32.0754,32.0754,32.0498,32.0626,41609.0
2020-01-08 13:25:00,50.04,50.14,50.04,50.14,30811.0,32.0626,32.1267,32.0626,32.1267,30811.0
2020-01-08 13:30:00,50.14,50.17,50.12,50.15,28205.0,32.1267,32.1459,32.1139,32.1331,28205.0
2020-01-08 13:35:00,50.15,50.16,50.12,50.16,21638.0,32.1331,32.1395,32.1139,32.1395,21638.0
2020-01-08 13:40:00,50.16,50.17,50.13,50.14,34414.0,32.1395,32.1459,32.1203,32.1267,34414.0
2020-01-08 13:45:00,50.14,50.15,50.13,50.14,24889.0,32.1267,32.1331,32.1203,32.1267,24889.0
2020-01-08 13:50:00,50.14,50.15,50.1,50.12,42759.0,32.1267,32.1331,32.1011,32.1139,42759.0
2020-01-08 13:55:00,50.12,50.15,50.11,50.15,29561.0,32.1139,32.1331,32.1075,32.1331,29561.0
2020-01-08 14:00:00,50.15,50.19,50.14,50.17,48144.0,32.1331,32.1587,32.1267,32.1459,48144.0
2020-01-08 14:05:00,50.18,50.21,50.16,50.19,34302.0,32.1523,32.1715,32.1395,32.1587,34302.0
2020-01-08 14:10:00,50.18,50.2,50.16,50.16,35872.0,32.1523,32.1651,32.1395,32.1395,35872.0
2020-01-08 14:15:00,50.16,50.17,50.14,50.14,30086.0,32.1395,32.1459,32.1267,32.1267,30086.0
2020-01-08 14:20:00,50.14,50.17,50.13,50.15,37289.0,32.1267,32.1459,32.1203,32.1331,37289.0
2020-01-08 14:25:00,50.15,50.17,50.14,50.16,17463.0,32.1331,32.1459,32.1267,32.1395,17463.0
2020-01-08 14:30:00,50.17,50.17,50.14,50.15,41255.0,32.1459,32.1459,32.1267,32.1331,41255.0
2020-01-08 14:35:00,50.15,50.16,50.13,50.15,22219.0,32.1331,32.1395,32.1203,32.1331,22219.0
2020-01-08 14:40:00,50.16,50.22,50.15,50.22,28765.0,32.1395,32.178,32.1331,32.178,28765.0
2020-01-08 14:45:00,50.22,50.23,50.19,50.2,29748.0,32.178,32.1844,32.1587,32.1651,29748.0
2020-01-08 14:50:00,50.19,50.22,50.18,50.2,39625.0,32.1587,32.178,32.1523,32.1651,39625.0
2020-01-08 14:55:00,50.2,50.28,50.19,50.27,89134.0,32.1651,32.2164,32.1587,32.21,89134.0
2020-01-08 15:00:00,50.27,50.28,50.23,50.23,37861.0,32.21,32.2164,32.1844,32.1844,37861.0
2020-01-08 15:05:00,50.24,50.26,50.23,50.25,25662.0,32.1908,32.2036,32.1844,32.1972,25662.0
2020-01-08 15:10:00,50.26,50.26,50.23,50.24,40568.0,32.2036,32.2036,32.1844,32.1908,40568.0
2020-01-08 15:15:00,50.24,50.24,50.18,50.19,39783.0,32.1908,32.1908,32.1523,32.1587,39783.0
2020-01-08 15:20:00,50.18,50.19,50.16,50.18,60884.0,32.1523,32.1587,32.1395,32.1523,60884.0
2020-01-08 15:25:00,50.19,50.23,50.18,50.23,35826.0,32.1587,32.1844,32.1523,32.1844,35826.0
2020-01-08 15:30:00,50.22,50.27,50.21,50.25,43124.0,32.178,32.21,32.1715,32.1972,43124.0
2020-01-08 15:35:00,50.25,50.25,50.19,50.22,66780.0,32.1972,32.1972,32.1587,32.178,66780.0
2020-01-08 15:40:00,50.21,50.25,50.19,50.23,67194.0,32.1715,32.1972,32.1587,32.1844,67194.0
2020-01-08 15:45:00,50.23,50.25,50.14,50.15,134618.0,32.1844,32.1972,32.1267,32.1331,134618.0
2020-01-08 15:50:00,50.15,50.18,50.08,50.09,164577.0,32.1331,32.1523,32.0882,32.0947,164577.0
2020-01-08 15:55:00,50.09,50.1,50.05,50.08,325777.0,32.0947,32.1011,32.069,32.0882,325777.0
2020-01-09 09:30:00,50.3,50.35,50.08,50.12,133529.0,32.2292,32.2612,32.0882,32.1139,133529.0
2020-01-09 09:35:00,50.14,50.22,50.06,50.1,44203.0,32.1267,32.178,32.0754,32.1011,44203.0
2020-01-09 09:40:00,50.12,50.16,50.07,50.13,36352.0,32.1139,32.1395,32.0818,32.1203,36352.0
2020-01-09 09:45:00,50.13,50.22,50.11,50.21,70479.0,32.1203,32.178,32.1075,32.1715,70479.0
2020-01-09 09:50:00,50.21,50.22,50.13,50.18,39708.0,32.1715,32.178,32.1203,32.1523,39708.0
2020-01-09 09:55:00,50.18,50.19,50.12,50.13,44490.0,32.1523,32.1587,32.1139,32.1203,44490.0
2020-01-09 10:00:00,50.13,50.14,50.08,50.13,54669.0,32.1203,32.1267,32.0882,32.1203,54669.0
2020-01-09 10:05:00,50.13,50.18,50.12,50.16,30786.0,32.1203,32.1523,32.1139,32.1395,30786.0
2020-01-09 10:10:00,50.16,50.2,50.15,50.18,31997.0,32.1395,32.1651,32.1331,32.1523,31997.0
2020-01-09 10:15:00,50.18,50.23,50.17,50.2,36462.0,32.1523,32.1844,32.1459,32.1651,36462.0
2020-01-09 10:20:00,50.2,50.22,50.19,50.21,29808.0,32.1651,32.178,32.1587,32.1715,29808.0
2020-01-09 10:25:00,50.2,50.29,50.2,50.26,23785.0,32.1651,32.2228,32.1651,32.2036,23785.0
2020-01-09 10:30:00,50.26,50.32,50.24,50.31,33149.0,32.2036,32.242,32.1908,32.2356,33149.0
2020-01-09 10:35:00,50.31,50.42,50.3,50.42,47467.0,32.2356,32.3061,32.2292,32.3061,47467.0
2020-01-09 10:40:00,50.41,50.43,50.36,50.43,44909.0,32.2997,32.3125,32.2677,32.3125,44909.0
2020-01-09 10:45:00,50.42,50.54,50.42,50.49,80784.0,32.3061,32.383,32.3061,32.351,80784.0
2020-01-09 10:50:00,50.49,50.54,50.45,50.51,43225.0,32.351,32.383,32.3253,32.3638,43225.0
2020-01-09 10:55:00,50.52,50.58,50.5,50.55,32291.0,32.3702,32.4086,32.3574,32.3894,32291.0
2020-01-09 11:00:00,50.55,50.56,50.49,50.53,50181.0,32.3894,32.3958,32.351,32.3766,50181.0
2020-01-09 11:05:00,50.53,50.55,50.45,50.46,46615.0,32.3766,32.3894,32.3253,32.3317,46615.0
2020-01-09 11:10:00,50.45,50.48,50.36,50.37,50691.0,32.3253,32.3445,32.2677,32.2741,50691.0
2020-01-09 11:15:00,50.37,50.39,50.3,50.37,31836.0,32.2741,32.2869,32.2292,32.2741,31836.0
2020-01-09 11:20:00,50.36,50.4,50.34,50.37,42836.0,32.2677,32.2933,32.2548,32.2741,42836.0
2020-01-09 11:25:00,50.38,50.44,50.38,50.44,33576.0,32.2805,32.3189,32.2805,32.3189,33576.0
2020-01-09 11:30:00,50.44,50.47,50.41,50.46,41849.0,32.3189,32.3381,32.2997,32.3317,41849.0
2020-01-09 11:35:00,50.46,50.51,50.45,50.45,48885.0,32.3317,32.3638,32.3253,32.3253,48885.0
2020-01-09 11:40:00,50.45,50.46,50.37,50.38,50809.0,32.3253,32.3317,32.2741,32.2805,50809.0
2020-01-09 11:45:00,50.39,50.41,50.34,50.41,60638.0,32.2869,32.2997,32.2548,32.2997,60638.0
2020-01-09 11:50:00,50.41,50.47,50.39,50.47,42807.0,32.2997,32.3381,32.2869,32.3381,42807.0
2020-01-09 11:55:00,50.47,50.47,50.43,50.45,70473.0,32.3381,32.3381,32.3125,32.3253,70473.0
2020-01-09 12:00:00,50.46,50.46,50.41,50.41,39769.0,32.3317,32.3317,32.2997,32.2997,39769.0
2020-01-09 12:05:00,50.41,50.42,50.34,50.34,36014.0,32.2997,32.3061,32.2548,32.2548,36014.0
2020-01-09 12:10:00,50.34,50.4,50.28,50.4,46897.0,32.2548,32.2933,32.2164,32.2933,46897.0
2020-01-09 12:15:00,50.4,50.4,50.37,50.39,37646.0,32.2933,32.2933,32.2741,32.2869,37646.0
2020-01-09 12:20:00,50.38,50.39,50.35,50.38,25481.0,32.2805,32.2869,32.2612,32.2805,25481.0
2020-01-09 12:25:00,50.39,50.4,50.36,50.4,36326.0,32.2869,32.2933,32.2677,32.2933,36326.0
2020-01-09 12:30:00,50.39,50.42,50.37,50.38,55436.0,32.2869,32.3061,32.2741,32.2805,55436.0
2020-01-09 12:35:00,50.37,50.4,50.35,50.39,33916.0,32.2741,32.2933,32.2612,32.2869,33916.0
2020-01-09 12:40:00,50.39,50.43,50.37,50.43,35195.0,32.2869,32.3125,32.2741,32.3125,35195.0
2020-01-09 12:45:00,50.43,50.44,50.41,50.44,21708.0,32.3125,32.3189,32.2997,32.3189,21708.0
2020-01-09 12:50:00,50.44,50.46,50.43,50.46,23375.0,32.3189,32.3317,32.3125,32.3317,23375.0
2020-01-09 12:55:00,50.46,50.49,50.45,50.48,33239.0,32.3317,32.351,32.3253,32.3445,33239.0
2020-01-09 13:00:00,50.47,50.51,50.46,50.5,50804.0,32.3381,32.3638,32.3317,32.3574,50804.0
2020-01-09 13:05:00,50.5,50.51,50.49,50.5,18979.0,32.3574,32.3638,32.351,32.3574,18979.0
2020-01-09 13:10:00,50.49,50.5,50.48,50.48,18288.0,32.351,32.3574,32.3445,32.3445,18288.0
2020-01-09 13:15:00,50.48,50.49,50.42,50.42,86674.0,32.3445,32.351,32.3061,32.3061,86674.0
2020-01-09 13:20:00,50.42,50.49,50.41,50.48,46916.0,32.3061,32.351,32.2997,32.3445,46916.0
2020-01-09 13:25:00,50.48,50.5,50.47,50.5,35852.0,32.3445,32.3574,32.3381,32.3574,35852.0
2020-01-09 13:30:00,50.5,50.52,50.45,50.46,41432.0,32.3574,32.3702,32.3253,32.3317,41432.0
2020-01-09 13:35:00,50.47,50.53,50.46,50.52,23239.0,32.3381,32.3766,32.3317,32.3702,23239.0
2020-01-09 13:40:00,50.52,50.58,50.51,50.58,39502.0,32.3702,32.4086,32.3638,32.4086,39502.0
2020-01-09 13:45:00,50.58,50.58,50.56,50.57,28438.0,32.4086,32.4086,32.3958,32.4022,28438.0
2020-01-09 13:50:00,50.57,50.6,50.55,50.55,52509.0,32.4022,32.4214,32.3894,32.3894,52509.0
2020-01-09 13:55:00,50.55,50.61,50.55,50.6,57240.0,32.3894,32.4278,32.3894,32.4214,57240.0
2020-01-09 14:00:00,50.6,50.63,50.55,50.59,68398.0,32.4214,32.4407,32.3894,32.415,68398.0
2020-01-09 14:05:00,50.59,50.62,50.57,50.62,22131.0,32.415,32.4342,32.4022,32.4342,22131.0
2020-01-09 14:10:00,50.62,50.62,50.58,50.62,39237.0,32.4342,32.4342,32.4086,32.4342,39237.0
2020-01-09 14:15:00,50.62,50.64,50.49,50.49,55563.0,32.4342,32.4471,32.351,32.351,55563.0
2020-01-09 14:20:00,50.5,50.54,50.49,50.5,34745.0,32.3574,32.383,32.351,32.3574,34745.0
2020-01-09 14:25:00,50.5,50.53,50.47,50.48,40647.0,32.3574,32.3766,32.3381,32.3445,40647.0
2020-01-09 14:30:00,50.48,50.49,50.46,50.47,46747.0,32.3445,32.351,32.3317,32.3381,46747.0
2020-01-09 14:35:00,50.47,50.47,50.42,50.47,40527.0,32.3381,32.3381,32.3061,32.3381,40527.0
2020-01-09 14:40:00,50.47,50.48,50.45,50.47,41882.0,32.3381,32.3445,32.3253,32.3381,41882.0
2020-01-09 14:45:00,50.48,50.48,50.45,50.47,48143.0,32.3445,32.3445,32.3253,32.3381,48143.0
2020-01-09 14:50:00,50.48,50.55,50.47,50.55,46072.0,32.3445,32.3894,32.3381,32.3894,46072.0
2020-01-09 14:55:00,50.54,50.58,50.53,50.57,58203.0,32.383,32.4086,32.3766,32.4022,58203.0
2020-01-09 15:00:00,50.57,50.57,50.54,50.55,48673.0,32.4022,32.4022,32.383,32.3894,48673.0
2020-01-09 15:05:00,50.54,50.55,50.51,50.53,32870.0,32.383,32.3894,32.3638,32.3766,32870.0
2020-01-09 15:10:00,50.53,50.54,50.48,50.54,36555.0,32.3766,32.383,32.3445,32.383,36555.0
2020-01-09 15:15:00,50.53,50.56,50.52,50.54,48031.0,32.3766,32.3958,32.3702,32.383,48031.0
2020-01-09 15:20:00,50.54,50.58,50.53,50.57,35999.0,32.383,32.4086,32.3766,32.4022,35999.0
2020-01-09 15:25:00,50.57,50.58,50.55,50.57,66941.0,32.4022,32.4086,32.3894,32.4022,66941.0
2020-01-09 15:30:00,50.58,50.59,50.53,50.55,47528.0,32.4086,32.415,32.3766,32.3894,47528.0
2020-01-09 15:35:00,50.54,50.59,50.52,50.58,49292.0,32.383,32.415,32.3702,32.4086,49292.0
2020-01-09 15:40:00,50.58,50.63,50.57,50.62,66495.0,32.4086,32.4407,32.4022,32.4342,66495.0
2020-01-09 15:45:00,50.61,50.62,50.59,50.6,90732.0,32.4278,32.4342,32.415,32.4214,90732.0
2020-01-09 15:50:00,50.59,50.6,50.56,50.57,134376.0,32.415,32.4214,32.3958,32.4022,134376.0
2020-01-09 15:55:00,50.57,50.67,50.56,50.58,424955.0,32.4022,32.4663,32.3958,32.4086,424955.0
2020-01-10 09:30:00,50.94,51.07,50.82,50.86,681306.0,32.6393,32.7226,32.5624,32.588,681306.0
2020-01-10 09:35:00,50.85,50.86,50.68,50.74,159430.0,32.5816,32.588,32.4727,32.5111,159430.0
2020-01-10 09:40:00,50.71,50.72,50.36,50.38,140292.0,32.4919,32.4983,32.2677,32.2805,140292.0
2020-01-10 09:45:00,50.35,50.43,50.3,50.37,88363.0,32.2612,32.3125,32.2292,32.2741,88363.0
2020-01-10 09:50:00,50.37,50.45,50.35,50.4,84037.0,32.2741,32.3253,32.2612,32.2933,84037.0
2020-01-10 09:55:00,50.4,50.4,50.28,50.34,100473.0,32.2933,32.2933,32.2164,32.2548,100473.0
2020-01-10 10:00:00,50.34,50.48,50.27,50.48,159150.0,32.2548,32.3445,32.21,32.3445,159150.0
2020-01-10 10:05:00,50.48,50.52,50.39,50.4,146951.0,32.3445,32.3702,32.2869,32.2933,146951.0
2020-01-10 10:10:00,50.4,50.43,50.3,50.32,40963.0,32.2933,32.3125,32.2292,32.242,40963.0
2020-01-10 10:15:00,50.31,50.4,50.3,50.36,202783.0,32.2356,32.2933,32.2292,32.2677,202783.0
2020-01-10 10:20:00,50.36,50.38,50.32,50.32,37139.0,32.2677,32.2805,32.242,32.242,37139.0
2020-01-10 10:25:00,50.32,50.35,50.28,50.34,63030.0,32.242,32.2612,32.2164,32.2548,63030.0
2020-01-10 10:30:00,50.34,50.36,50.27,50.36,66582.0,32.2548,32.2677,32.21,32.2677,66582.0
2020-01-10 10:35:00,50.35,50.42,50.35,50.41,62100.0,32.2612,32.3061,32.2612,32.2997,62100.0
2020-01-10 10:40:00,50.4,50.44,50.37,50.39,27639.0,32.2933,32.3189,32.2741,32.2869,27639.0
2020-01-10 10:45:00,50.38,50.41,50.37,50.39,29468.0,32.2805,32.2997,32.2741,32.2869,29468.0
2020-01-10 10:50:00,50.38,50.4,50.35,50.35,32727.0,32.2805,32.2933,32.2612,32.2612,32727.0
2020-01-10 10:55:00,50.34,50.43,50.32,50.4,46972.0,32.2548,32.3125,32.242,32.2933,46972.0
2020-01-10 11:00:00,50.4,50.45,50.38,50.41,54523.0,32.2933,32.3253,32.2805,32.2997,54523.0
2020-01-10 11:05:00,50.41,50.41,50.37,50.4,39003.0,32.2997,32.2997,32.2741,32.2933,39003.0
2020-01-10 11:10:00,50.4,50.43,50.39,50.43,42903.0,32.2933,32.3125,32.2869,32.3125,42903.0
2020-01-10 11:15:00,50.43,50.45,50.4,50.42,36251.0,32.3125,32.3253,32.2933,32.3061,36251.0
2020-01-10 11:20:00,50.41,50.43,50.35,50.36,24605.0,32.2997,32.3125,32.2612,32.2677,24605.0
2020-01-10 11:25:00,50.37,50.38,50.32,50.37,38527.0,32.2741,32.2805,32.242,32.2741,38527.0
2020-01-10 11:30:00,50.37,50.39,50.35,50.36,37797.0,32.2741,32.2869,32.2612,32.2677,37797.0
2020-01-10 11:35:00,50.36,50.38,50.34,50.37,20248.0,32.2677,32.2805,32.2548,32.2741,20248.0
2020-01-10 11:40:00,50.37,50.37,50.32,50.34,27250.0,32.2741,32.2741,32.242,32.2548,27250.0
2020-01-10 11:45:00,50.34,50.34,50.32,50.32,25694.0,32.2548,32.2548,32.242,32.242,25694.0
2020-01-10 11:50:00,50.33,50.34,50.32,50.33,27872.0,32.2484,32.2548,32.242,32.2484,27872.0
2020-01-10 11:55:00,50.32,50.34,50.29,50.29,49051.0,32.242,32.2548,32.2228,32.2228,49051.0
2020-01-10 12:00:00,50.3,50.34,50.29,50.34,47049.0,32.2292,32.2548,32.2228,32.2548,47049.0
2020-01-10 12:05:00,50.34,50.37,50.32,50.33,28241.0,32.2548,32.2741,32.242,32.2484,28241.0
2020-01-10 12:10:00,50.33,50.34,50.3,50.32,27850.0,32.2484,32.2548,32.2292,32.242,27850.0
2020-01-10 12:15:00,50.31,50.36,50.31,50.36,32632.0,32.2356,32.2677,32.2356,32.2677,32632.0
2020-01-10 12:20:00,50.37,50.37,50.35,50.36,15377.0,32.2741,32.2741,32.2612,32.2677,15377.0
2020-01-10 12:25:00,50.36,50.46,50.35,50.46,44367.0,32.2677,32.3317,32.2612,32.3317,44367.0
2020-01-10 12:30:00,50.46,50.5,50.45,50.46,35129.0,32.3317,32.3574,32.3253,32.3317,35129.0
2020-01-10 12:35:00,50.46,50.51,50.44,50.5,30229.0,32.3317,32.3638,32.3189,32.3574,30229.0
2020-01-10 12:40:00,50.51,50.53,50.46,50.47,27469.0,32.3638,32.3766,32.3317,32.3381,27469.0
2020-01-10 12:45:00,50.48,50.48,50.46,50.47,18318.0,32.3445,32.3445,32.3317,32.3381,18318.0
2020-01-10 12:50:00,50.47,50.48,50.42,50.44,25643.0,32.3381,32.3445,32.3061,32.3189,25643.0
2020-01-10 12:55:00,50.43,50.44,50.4,50.41,19724.0,32.3125,32.3189,32.2933,32.2997,19724.0
2020-01-10 13:00:00,50.41,50.42,50.36,50.39,61208.0,32.2997,32.3061,32.2677,32.2869,61208.0
2020-01-10 13:05:00,50.39,50.41,50.36,50.37,47796.0,32.2869,32.2997,32.2677,32.2741,47796.0
2020-01-10 13:10:00,50.36,50.39,50.35,50.37,26662.0,32.2677,32.2869,32.2612,32.2741,26662.0
2020-01-10 13:15:00,50.37,50.41,50.36,50.4,23770.0,32.2741,32.2997,32.2677,32.2933,23770.0
2020-01-10 13:20:00,50.4,50.44,50.39,50.43,57175.0,32.2933,32.3189,32.2869,32.3125,57175.0
2020-01-10 13:25:00,50.43,50.44,50.37,50.38,31384.0,32.3125,32.3189,32.2741,32.2805,31384.0
2020-01-10 13:30:00,50.37,50.39,50.36,50.39,19689.0,32.2741,32.2869,32.2677,32.2869,19689.0
2020-01-10 13:35:00,50.39,50.41,50.36,50.37,28570.0,32.2869,32.2997,32.2677,32.2741,28570.0
2020-01-10 13:40:00,50.36,50.36,50.35,50.36,26108.0,32.2677,32.2677,32.2612,32.2677,26108.0
2020-01-10 13:45:00,50.36,50.37,50.34,50.34,26061.0,32.2677,32.2741,32.2548,32.2548,26061.0
2020-01-10 13:50:00,50.34,50.34,50.31,50.31,29498.0,32.2548,32.2548,32.2356,32.2356,29498.0
2020-01-10 13:55:00,50.32,50.32,50.28,50.29,32368.0,32.242,32.242,32.2164,32.2228,32368.0
2020-01-10 14:00:00,50.3,50.31,50.28,50.29,35797.0,32.2292,32.2356,32.2164,32.2228,35797.0
2020-01-10 14:05:00,50.29,50.29,50.26,50.29,22840.0,32.2228,32.2228,32.2036,32.2228,22840.0
2020-01-10 14:10:00,50.28,50.29,50.25,50.25,48033.0,32.2164,32.2228,32.1972,32.1972,48033.0
2020-01-10 14:15:00,50.25,50.3,50.22,50.3,36426.0,32.1972,32.2292,32.178,32.2292,36426.0
2020-01-10 14:20:00,50.3,50.3,50.27,50.28,25562.0,32.2292,32.2292,32.21,32.2164,25562.0
2020-01-10 14:25:00,50.29,50.32,50.28,50.32,44937.0,32.2228,32.242,32.2164,32.242,44937.0
2020-01-10 14:30:00,50.31,50.32,50.28,50.31,29713.0,32.2356,32.242,32.2164,32.2356,29713.0
2020-01-10 14:35:00,50.3,50.31,50.26,50.27,24768.0,32.2292,32.2356,32.2036,32.21,24768.0
2020-01-10 14:40:00,50.27,50.28,50.26,50.27,18471.0,32.21,32.2164,32.2036,32.21,18471.0
2020-01-10 14:45:00,50.27,50.3,50.26,50.3,18770.0,32.21,32.2292,32.2036,32.2292,18770.0
2020-01-10 14:50:00,50.3,50.3,50.25,50.28,77109.0,32.2292,32.2292,32.1972,32.2164,77109.0
2020-01-10 14:55:00,50.27,50.3,50.26,50.3,31215.0,32.21,32.2292,32.2036,32.2292,31215.0
2020-01-10 15:00:00,50.3,50.3,50.24,50.27,40246.0,32.2292,32.2292,32.1908,32.21,40246.0
2020-01-10 15:05:00,50.27,50.27,50.23,50.25,26231.0,32.21,32.21,32.1844,32.1972,26231.0
2020-01-10 15:10:00,50.25,50.27,50.23,50.26,34492.0,32.1972,32.21,32.1844,32.2036,34492.0
2020-01-10 15:15:00,50.25,50.27,50.25,50.25,34130.0,32.1972,32.21,32.1972,32.1972,34130.0
2020-01-10 15:20:00,50.25,50.29,50.25,50.29,28495.0,32.1972,32.2228,32.1972,32.2228,28495.0
2020-01-10 15:25:00,50.29,50.29,50.26,50.27,43618.0,32.2228,32.2228,32.2036,32.21,43618.0
2020-01-10 15:30:00,50.27,50.27,50.24,50.25,74254.0,32.21,32.21,32.1908,32.1972,74254.0
2020-01-10 15:35:00,50.24,50.28,50.24,50.26,44349.0,32.1908,32.2164,32.1908,32.2036,44349.0
2020-01-10 15:40:00,50.26,50.27,50.24,50.27,47538.0,32.2036,32.21,32.1908,32.21,47538.0
2020-01-10 15:45:00,50.27,50.31,50.23,50.23,86658.0,32.21,32.2356,32.1844,32.1844,86658.0
2020-01-10 15:50:00,50.23,50.28,50.23,50.25,109150.0,32.1844,32.2164,32.1844,32.1972,109150.0
2020-01-10 15:55:00,50.26,50.27,50.21,50.22,263547.0,32.2036,32.21,32.1715,32.178,263547.0
2020-01-13 09:30:00,50.15,50.31,50.14,50.2,205227.0,32.1331,32.2356,32.1267,32.1651,205227.0
2020-01-13 09:35:00,50.2,50.32,50.0,50.31,109324.0,32.1651,32.242,32.037,32.2356,109324.0
2020-01-13 09:40:00,50.32,50.37,50.29,50.33,63216.0,32.242,32.2741,32.2228,32.2484,63216.0
2020-01-13 09:45:00,50.34,50.45,50.33,50.42,71432.0,32.2548,32.3253,32.2484,32.3061,71432.0
2020-01-13 09:50:00,50.42,50.43,50.33,50.38,58166.0,32.3061,32.3125,32.2484,32.2805,58166.0
2020-01-13 09:55:00,50.38,50.48,50.37,50.48,36691.0,32.2805,32.3445,32.2741,32.3445,36691.0
2020-01-13 10:00:00,50.49,50.7,50.45,50.7,603032.0,32.351,32.4855,32.3253,32.4855,603032.0
2020-01-13 10:05:00,50.7,50.79,50.65,50.77,153431.0,32.4855,32.5432,32.4535,32.5304,153431.0
2020-01-13 10:10:00,50.78,50.93,50.74,50.93,145933.0,32.5368,32.6329,32.5111,32.6329,145933.0
2020-01-13 10:15:00,50.92,51.03,50.91,51.03,159857.0,32.6265,32.6969,32.6201,32.6969,159857.0
2020-01-13 10:20:00,51.03,51.12,50.96,51.11,175624.0,32.6969,32.7546,32.6521,32.7482,175624.0
2020-01-13 10:25:00,51.1,51.11,50.82,50.86,73621.0,32.7418,32.7482,32.5624,32.588,73621.0
2020-01-13 10:30:00,50.87,50.92,50.85,50.91,39327.0,32.5944,32.6265,32.5816,32.6201,39327.0
2020-01-13 10:35:00,50.92,50.92,50.8,50.84,33912.0,32.6265,32.6265,32.5496,32.5752,33912.0
2020-01-13 10:40:00,50.83,50.87,50.81,50.83,38023.0,32.5688,32.5944,32.556,32.5688,38023.0
2020-01-13 10:45:00,50.83,50.85,50.79,50.84,32488.0,32.5688,32.5816,32.5432,32.5752,32488.0
2020-01-13 10:50:00,50.85,50.99,50.84,50.99,103015.0,32.5816,32.6713,32.5752,32.6713,103015.0
2020-01-13 10:55:00,50.99,51.0,50.95,51.0,66844.0,32.6713,32.6777,32.6457,32.6777,66844.0
2020-01-13 11:00:00,50.99,51.02,50.94,50.98,51924.0,32.6713,32.6905,32.6393,32.6649,51924.0
2020-01-13 11:05:00,50.99,51.03,50.97,51.03,53059.0,32.6713,32.6969,32.6585,32.6969,53059.0
2020-01-13 11:10:00,51.02,51.03,50.99,51.02,33256.0,32.6905,32.6969,32.6713,32.6905,33256.0
2020-01-13 11:15:00,51.02,51.08,51.01,51.05,70299.0,32.6905,32.729,32.6841,32.7098,70299.0
2020-01-13 11:20:00,51.05,51.06,50.96,50.96,37092.0,32.7098,32.7162,32.6521,32.6521,37092.0
2020-01-13 11:25:00,50.97,50.97,50.88,50.93,66018.0,32.6585,32.6585,32.6008,32.6329,66018.0
2020-01-13 11:30:00,50.92,50.96,50.85,50.95,49226.0,32.6265,32.6521,32.5816,32.6457,49226.0
2020-01-13 11:35:00,50.95,50.96,50.91,50.94,30976.0,32.6457,32.6521,32.6201,32.6393,30976.0
2020-01-13 11:40:00,50.95,50.96,50.93,50.95,33662.0,32.6457,32.6521,32.6329,32.6457,33662.0
2020-01-13 11:45:00,50.96,50.97,50.94,50.95,33805.0,32.6521,32.6585,32.6393,32.6457,33805.0
2020-01-13 11:50:00,50.95,50.96,50.86,50.86,37437.0,32.6457,32.6521,32.588,32.588,37437.0
2020-01-13 11:55:00,50.87,50.87,50.84,50.85,35246.0,32.5944,32.5944,32.5752,32.5816,35246.0
2020-01-13 12:00:00,50.86,50.86,50.75,50.76,29075.0,32.588,32.588,32.5175,32.5239,29075.0
2020-01-13 12:05:00,50.76,50.76,50.71,50.71,25083.0,32.5239,32.5239,32.4919,32.4919,25083.0
2020-01-13 12:10:00,50.71,50.75,50.7,50.75,34121.0,32.4919,32.5175,32.4855,32.5175,34121.0
2020-01-13 12:15:00,50.74,50.77,50.74,50.77,33140.0,32.5111,32.5304,32.5111,32.5304,33140.0
2020-01-13 12:20:00,50.76,50.78,50.75,50.78,28712.0,32.5239,32.5368,32.5175,32.5368,28712.0
2020-01-13 12:25:00,50.77,50.78,50.76,50.78,22705.0,32.5304,32.5368,32.5239,32.5368,22705.0
2020-01-13 12:30:00,50.78,50.78,50.76,50.77,22773.0,32.5368,32.5368,32.5239,32.5304,22773.0
2020-01-13 12:35:00,50.77,50.77,50.66,50.67,28652.0,32.5304,32.5304,32.4599,32.4663,28652.0
2020-01-13 12:40:00,50.66,50.68,50.64,50.65,23142.0,32.4599,32.4727,32.4471,32.4535,23142.0
2020-01-13 12:45:00,50.65,50.69,50.63,50.66,20600.0,32.4535,32.4791,32.4407,32.4599,20600.0
2020-01-13 12:50:00,50.66,50.67,50.63,50.64,22232.0,32.4599,32.4663,32.4407,32.4471,22232.0
2020-01-13 12:55:00,50.64,50.64,50.57,50.62,29105.0,32.4471,32.4471,32.4022,32.4342,29105.0
2020-01-13 13:00:00,50.62,50.64,50.56,50.56,62982.0,32.4342,32.4471,32.3958,32.3958,62982.0
2020-01-13 13:05:00,50.56,50.62,50.54,50.6,56104.0,32.3958,32.4342,32.383,32.4214,56104.0
2020-01-13 13:10:00,50.6,50.62,50.58,50.59,19234.0,32.4214,32.4342,32.4086,32.415,19234.0
2020-01-13 13:15:00,50.59,50.62,50.58,50.6,18117.0,32.415,32.4342,32.4086,32.4214,18117.0
2020-01-13 13:20:00,50.6,50.6,50.56,50.59,27034.0,32.4214,32.4214,32.3958,32.415,27034.0
2020-01-13 13:25:00,50.59,50.61,50.58,50.61,24832.0,32.415,32.4278,32.4086,32.4278,24832.0
2020-01-13 13:30:00,50.61,50.63,50.55,50.55,21888.0,32.4278,32.4407,32.3894,32.3894,21888.0
2020-01-13 13:35:00,50.55,50.56,50.54,50.55,14383.0,32.3894,32.3958,32.383,32.3894,14383.0
2020-01-13 13:40:00,50.55,50.57,50.52,50.55,34829.0,32.3894,32.4022,32.3702,32.3894,34829.0
2020-01-13 13:45:00,50.56,50.59,50.55,50.58,20733.0,32.3958,32.415,32.3894,32.4086,20733.0
2020-01-13 13:50:00,50.58,50.6,50.58,50.59,15337.0,32.4086,32.4214,32.4086,32.415,15337.0
2020-01-13 13:55:00,50.59,50.6,50.57,50.59,21989.0,32.415,32.4214,32.4022,32.415,21989.0
2020-01-13 14:00:00,50.59,50.61,50.56,50.58,30042.0,32.415,32.4278,32.3958,32.4086,30042.0
2020-01-13 14:05:00,50.59,50.59,50.57,50.58,22143.0,32.415,32.415,32.4022,32.4086,22143.0
2020-01-13 14:10:00,50.58,50.58,50.55,50.57,24700.0,32.4086,32.4086,32.3894,32.4022,24700.0
2020-01-13 14:15:00,50.57,50.57,50.52,50.52,15804.0,32.4022,32.4022,32.3702,32.3702,15804.0
2020-01-13 14:20:00,50.53,50.53,50.49,50.49,32841.0,32.3766,32.3766,32.351,32.351,32841.0
2020-01-13 14:25:00,50.5,50.53,50.49,50.52,20810.0,32.3574,32.3766,32.351,32.3702,20810.0
2020-01-13 14:30:00,50.53,50.57,50.52,50.57,21868.0,32.3766,32.4022,32.3702,32.4022,21868.0
2020-01-13 14:35:00,50.57,50.63,50.56,50.63,30091.0,32.4022,32.4407,32.3958,32.4407,30091.0
2020-01-13 14:40:00,50.62,50.64,50.6,50.64,31421.0,32.4342,32.4471,32.4214,32.4471,31421.0
2020-01-13 14:45:00,50.64,50.64,50.62,50.64,24044.0,32.4471,32.4471,32.4342,32.4471,24044.0
2020-01-13 14:50:00,50.63,50.64,50.62,50.63,20042.0,32.4407,32.4471,32.4342,32.4407,20042.0
2020-01-13 14:55:00,50.63,50.65,50.62,50.64,39645.0,32.4407,32.4535,32.4342,32.4471,39645.0
2020-01-13 15:00:00,50.64,50.64,50.62,50.63,13561.0,32.4471,32.4471,32.4342,32.4407,13561.0
2020-01-13 15:05:00,50.63,50.64,50.6,50.62,32587.0,32.4407,32.4471,32.4214,32.4342,32587.0
2020-01-13 15:10:00,50.63,50.63,50.6,50.6,27473.0,32.4407,32.4407,32.4214,32.4214,27473.0
2020-01-13 15:15:00,50.6,50.65,50.56,50.64,69592.0,32.4214,32.4535,32.3958,32.4471,69592.0
2020-01-13 15:20:00,50.64,50.65,50.58,50.6,24802.0,32.4471,32.4535,32.4086,32.4214,24802.0
2020-01-13 15:25:00,50.6,50.6,50.55,50.56,31501.0,32.4214,32.4214,32.3894,32.3958,31501.0
2020-01-13 15:30:00,50.56,50.59,50.55,50.58,56199.0,32.3958,32.415,32.3894,32.4086,56199.0
2020-01-13 15:35:00,50.58,50.58,50.56,50.57,32916.0,32.4086,32.4086,32.3958,32.4022,32916.0
2020-01-13 15:40:00,50.57,50.58,50.56,50.58,43911.0,32.4022,32.4086,32.3958,32.4086,43911.0
2020-01-13 15:45:00,50.58,50.58,50.54,50.55,57849.0,32.4086,32.4086,32.383,32.3894,57849.0
2020-01-13 15:50:00,50.55,50.73,50.54,50.72,172713.0,32.3894,32.5047,32.383,32.4983,172713.0
2020-01-13 15:55:00,50.72,50.76,50.7,50.76,278699.0,32.4983,32.5239,32.4855,32.5239,278699.0
2020-01-14 09:30:00,50.69,50.79,50.64,50.66,136165.0,32.4791,32.5432,32.4471,32.4599,136165.0
2020-01-14 09:35:00,50.65,50.77,50.64,50.77,71049.0,32.4535,32.5304,32.4471,32.5304,71049.0
2020-01-14 09:40:00,50.77,50.81,50.72,50.78,34849.0,32.5304,32.556,32.4983,32.5368,34849.0
2020-01-14 09:45:00,50.79,50.8,50.7,50.7,38684.0,32.5432,32.5496,32.4855,32.4855,38684.0
2020-01-14 09:50:00,50.7,50.76,50.64,50.67,76131.0,32.4855,32.5239,32.4471,32.4663,76131.0
2020-01-14 09:55:00,50.67,50.68,50.62,50.63,28537.0,32.4663,32.4727,32.4342,32.4407,28537.0
2020-01-14 10:00:00,50.63,50.64,50.57,50.59,34931.0,32.4407,32.4471,32.4022,32.415,34931.0
2020-01-14 10:05:00,50.58,50.63,50.55,50.59,119954.0,32.4086,32.4407,32.3894,32.415,119954.0
2020-01-14 10:10:00,50.6,50.71,50.57,50.71,194399.0,32.4214,32.4919,32.4022,32.4919,194399.0
2020-01-14 10:15:00,50.71,50.77,50.67,50.72,87322.0,32.4919,32.5304,32.4663,32.4983,87322.0
2020-01-14 10:20:00,50.71,50.71,50.63,50.64,55048.0,32.4919,32.4919,32.4407,32.4471,55048.0
2020-01-14 10:25:00,50.64,50.72,50.63,50.72,66414.0,32.4471,32.4983,32.4407,32.4983,66414.0
2020-01-14 10:30:00,50.72,50.76,50.67,50.68,32957.0,32.4983,32.5239,32.4663,32.4727,32957.0
2020-01-14 10:35:00,50.68,50.76,50.67,50.73,68889.0,32.4727,32.5239,32.4663,32.5047,68889.0
2020-01-14 10:40:00,50.74,50.83,50.73,50.8,66674.0,32.5111,32.5688,32.5047,32.5496,66674.0
2020-01-14 10:45:00,50.8,50.81,50.75,50.76,18715.0,32.5496,32.556,32.5175,32.5239,18715.0
2020-01-14 10:50:00,50.76,50.81,50.73,50.8,51214.0,32.5239,32.556,32.5047,32.5496,51214.0
2020-01-14 10:55:00,50.8,50.84,50.77,50.84,65142.0,32.5496,32.5752,32.5304,32.5752,65142.0
2020-01-14 11:00:00,50.84,50.85,50.79,50.84,28288.0,32.5752,32.5816,32.5432,32.5752,28288.0
2020-01-14 11:05:00,50.83,50.83,50.78,50.79,21111.0,32.5688,32.5688,32.5368,32.5432,21111.0
2020-01-14 11:10:00,50.8,50.89,50.79,50.82,66914.0,32.5496,32.6072,32.5432,32.5624,66914.0
2020-01-14 11:15:00,50.82,50.91,50.77,50.78,568493.0,32.5624,32.6201,32.5304,32.5368,568493.0
2020-01-14 11:20:00,50.77,50.77,50.71,50.75,70889.0,32.5304,32.5304,32.4919,32.5175,70889.0
2020-01-14 11:25:00,50.75,50.82,50.75,50.81,28707.0,32.5175,32.5624,32.5175,32.556,28707.0
2020-01-14 11:30:00,50.81,50.83,50.77,50.78,26400.0,32.556,32.5688,32.5304,32.5368,26400.0
2020-01-14 11:35:00,50.79,50.79,50.76,50.78,31390.0,32.5432,32.5432,32.5239,32.5368,31390.0
2020-01-14 11:40:00,50.79,50.81,50.76,50.8,22651.0,32.5432,32.556,32.5239,32.5496,22651.0
2020-01-14 11:45:00,50.8,50.84,50.79,50.8,49157.0,32.5496,32.5752,32.5432,32.5496,49157.0
2020-01-14 11:50:00,50.8,50.83,50.79,50.82,24159.0,32.5496,32.5688,32.5432,32.5624,24159.0
2020-01-14 11:55:00,50.83,50.83,50.79,50.81,31733.0,32.5688,32.5688,32.5432,32.556,31733.0
2020-01-14 12:00:00,50.82,50.84,50.8,50.81,23402.0,32.5624,32.5752,32.5496,32.556,23402.0
2020-01-14 12:05:00,50.82,50.82,50.78,50.8,23871.0,32.5624,32.5624,32.5368,32.5496,23871.0
2020-01-14 12:10:00,50.8,50.8,50.75,50.75,29986.0,32.5496,32.5496,32.5175,32.5175,29986.0
2020-01-14 12:15:00,50.75,50.79,50.75,50.75,34525.0,32.5175,32.5432,32.5175,32.5175,34525.0
2020-01-14 12:20:00,50.75,50.78,50.75,50.76,36880.0,32.5175,32.5368,32.5175,32.5239,36880.0
2020-01-14 12:25:00,50.76,50.78,50.75,50.76,22395.0,32.5239,32.5368,32.5175,32.5239,22395.0
2020-01-14 12:30:00,50.76,50.78,50.75,50.77,32513.0,32.5239,32.5368,32.5175,32.5304,32513.0
2020-01-14 12:35:00,50.78,50.78,50.77,50.78,25077.0,32.5368,32.5368,32.5304,32.5368,25077.0
2020-01-14 12:40:00,50.78,50.83,50.76,50.79,82838.0,32.5368,32.5688,32.5239,32.5432,82838.0
2020-01-14 12:45:00,50.8,50.81,50.78,50.79,32832.0,32.5496,32.556,32.5368,32.5432,32832.0
2020-01-14 12:50:00,50.8,50.81,50.76,50.77,203622.0,32.5496,32.556,32.5239,32.5304,203622.0
2020-01-14 12:55:00,50.78,50.78,50.75,50.77,30848.0,32.5368,32.5368,32.5175,32.5304,30848.0
2020-01-14 13:00:00,50.76,50.77,50.67,50.7,128260.0,32.5239,32.5304,32.4663,32.4855,128260.0
2020-01-14 13:05:00,50.7,50.71,50.65,50.66,63746.0,32.4855,32.4919,32.4535,32.4599,63746.0
2020-01-14 13:10:00,50.65,50.69,50.65,50.68,29228.0,32.4535,32.4791,32.4535,32.4727,29228.0
2020-01-14 13:15:00,50.69,50.71,50.67,50.69,25503.0,32.4791,32.4919,32.4663,32.4791,25503.0
2020-01-14 13:20:00,50.69,50.69,50.66,50.68,16604.0,32.4791,32.4791,32.4599,32.4727,16604.0
2020-01-14 13:25:00,50.68,50.7,50.65,50.66,23204.0,32.4727,32.4855,32.4535,32.4599,23204.0
2020-01-14 13:30:00,50.66,50.68,50.65,50.65,25533.0,32.4599,32.4727,32.4535,32.4535,25533.0
2020-01-14 13:35:00,50.65,50.66,50.58,50.65,87202.0,32.4535,32.4599,32.4086,32.4535,87202.0
2020-01-14 13:40:00,50.65,50.66,50.58,50.62,36568.0,32.4535,32.4599,32.4086,32.4342,36568.0
2020-01-14 13:45:00,50.62,50.62,50.56,50.61,30600.0,32.4342,32.4342,32.3958,32.4278,30600.0
2020-01-14 13:50:00,50.61,50.64,50.6,50.64,21052.0,32.4278,32.4471,32.4214,32.4471,21052.0
2020-01-14 13:55:00,50.64,50.65,50.6,50.64,49489.0,32.4471,32.4535,32.4214,32.4471,49489.0
2020-01-14 14:00:00,50.65,50.67,50.6,50.64,243895.0,32.4535,32.4663,32.4214,32.4471,243895.0
2020-01-14 14:05:00,50.64,50.67,50.62,50.63,34546.0,32.4471,32.4663,32.4342,32.4407,34546.0
2020-01-14 14:10:00,50.64,50.68,50.61,50.65,20867.0,32.4471,32.4727,32.4278,32.4535,20867.0
2020-01-14 14:15:00,50.65,50.66,50.61,50.66,20165.0,32.4535,32.4599,32.4278,32.4599,20165.0
2020-01-14 14:20:00,50.66,50.71,50.64,50.68,34651.0,32.4599,32.4919,32.4471,32.4727,34651.0
2020-01-14 14:25:00,50.69,50.76,50.69,50.75,112205.0,32.4791,32.5239,32.4791,32.5175,112205.0
2020-01-14 14:30:00,50.74,50.79,50.74,50.79,33314.0,32.5111,32.5432,32.5111,32.5432,33314.0
2020-01-14 14:35:00,50.78,50.79,50.75,50.77,19432.0,32.5368,32.5432,32.5175,32.5304,19432.0
2020-01-14 14:40:00,50.77,50.77,50.75,50.77,17650.0,32.5304,32.5304,32.5175,32.5304,17650.0
2020-01-14 14:45:00,50.77,50.79,50.74,50.77,387432.0,32.5304,32.5432,32.5111,32.5304,387432.0
2020-01-14 14:50:00,50.77,50.79,50.74,50.78,21969.0,32.5304,32.5432,32.5111,32.5368,21969.0
2020-01-14 14:55:00,50.78,50.78,50.75,50.76,21422.0,32.5368,32.5368,32.5175,32.5239,21422.0
2020-01-14 15:00:00,50.76,50.83,50.76,50.8,60936.0,32.5239,32.5688,32.5239,32.5496,60936.0
2020-01-14 15:05:00,50.8,50.83,50.79,50.8,33874.0,32.5496,32.5688,32.5432,32.5496,33874.0
2020-01-14 15:10:00,50.81,50.81,50.77,50.8,70842.0,32.556,32.556,32.5304,32.5496,70842.0
2020-01-14 15:15:00,50.79,50.84,50.79,50.82,121022.0,32.5432,32.5752,32.5432,32.5624,121022.0
2020-01-14 15:20:00,50.82,50.87,50.8,50.83,65112.0,32.5624,32.5944,32.5496,32.5688,65112.0
2020-01-14 15:25:00,50.82,50.83,50.78,50.79,62854.0,32.5624,32.5688,32.5368,32.5432,62854.0
2020-01-14 15:30:00,50.79,50.84,50.77,50.82,90108.0,32.5432,32.5752,32.5304,32.5624,90108.0
2020-01-14 15:35:00,50.82,50.87,50.81,50.87,352687.0,32.5624,32.5944,32.556,32.5944,352687.0
2020-01-14 15:40:00,50.87,50.89,50.85,50.86,67655.0,32.5944,32.6072,32.5816,32.588,67655.0
2020-01-14 15:45:00,50.86,50.88,50.8,50.8,81430.0,32.588,32.6008,32.5496,32.5496,81430.0
2020-01-14 15:50:00,50.8,50.81,50.74,50.76,136197.0,32.5496,32.556,32.5111,32.5239,136197.0
2020-01-14 15:55:00,50.76,50.88,50.75,50.85,313969.0,32.5239,32.6008,32.5175,32.5816,313969.0
2020-01-15 09:30:00,50.85,51.2,50.77,51.15,198836.0,32.5816,32.8059,32.5304,32.7738,198836.0
2020-01-15 09:35:00,51.15,51.17,51.06,51.12,43963.0,32.7738,32.7867,32.7162,32.7546,43963.0
2020-01-15 09:40:00,51.12,51.19,51.09,51.19,59445.0,32.7546,32.7995,32.7354,32.7995,59445.0
2020-01-15 09:45:00,51.2,51.3,51.19,51.27,107178.0,32.8059,32.8699,32.7995,32.8507,107178.0
2020-01-15 09:50:00,51.27,51.36,51.25,51.28,60936.0,32.8507,32.9084,32.8379,32.8571,60936.0
2020-01-15 09:55:00,51.28,51.34,51.23,51.27,64705.0,32.8571,32.8956,32.8251,32.8507,64705.0
2020-01-15 10:00:00,51.27,51.32,51.21,51.31,46691.0,32.8507,32.8828,32.8123,32.8764,46691.0
2020-01-15 10:05:00,51.32,51.43,51.3,51.35,88006.0,32.8828,32.9532,32.8699,32.902,88006.0
2020-01-15 10:10:00,51.36,51.4,51.27,51.3,29109.0,32.9084,32.934,32.8507,32.8699,29109.0
2020-01-15 10:15:00,51.3,51.3,51.22,51.22,26372.0,32.8699,32.8699,32.8187,32.8187,26372.0
2020-01-15 10:20:00,51.23,51.26,51.21,51.22,38632.0,32.8251,32.8443,32.8123,32.8187,38632.0
2020-01-15 10:25:00,51.23,51.23,51.15,51.16,39683.0,32.8251,32.8251,32.7738,32.7802,39683.0
2020-01-15 10:30:00,51.16,51.21,51.13,51.16,47667.0,32.7802,32.8123,32.761,32.7802,47667.0
2020-01-15 10:35:00,51.16,51.21,51.13,51.17,30828.0,32.7802,32.8123,32.761,32.7867,30828.0
2020-01-15 10:40:00,51.16,51.25,51.15,51.24,30792.0,32.7802,32.8379,32.7738,32.8315,30792.0
2020-01-15 10:45:00,51.24,51.28,51.24,51.26,23986.0,32.8315,32.8571,32.8315,32.8443,23986.0
2020-01-15 10:50:00,51.27,51.49,51.26,51.47,1216725.0,32.8507,32.9917,32.8443,32.9789,1216725.0
2020-01-15 10:55:00,51.47,51.5,51.39,51.5,170737.0,32.9789,32.9981,32.9276,32.9981,170737.0
2020-01-15 11:00:00,51.49,51.7,51.49,51.66,182200.0,32.9917,33.1262,32.9917,33.1006,182200.0
2020-01-15 11:05:00,51.67,51.67,51.59,51.59,42355.0,33.107,33.107,33.0558,33.0558,42355.0
2020-01-15 11:10:00,51.6,51.6,51.51,51.58,70946.0,33.0622,33.0622,33.0045,33.0494,70946.0
2020-01-15 11:15:00,51.58,51.65,51.58,51.64,54750.0,33.0494,33.0942,33.0494,33.0878,54750.0
2020-01-15 11:20:00,51.65,51.76,51.61,51.61,95455.0,33.0942,33.1647,33.0686,33.0686,95455.0
2020-01-15 11:25:00,51.6,51.6,51.51,51.59,56776.0,33.0622,33.0622,33.0045,33.0558,56776.0
2020-01-15 11:30:00,51.59,51.67,51.59,51.61,56358.0,33.0558,33.107,33.0558,33.0686,56358.0
2020-01-15 11:35:00,51.62,51.65,51.61,51.63,31368.0,33.075,33.0942,33.0686,33.0814,31368.0
2020-01-15 11:40:00,51.64,51.65,51.59,51.63,37422.0,33.0878,33.0942,33.0558,33.0814,37422.0
2020-01-15 11:45:00,51.62,51.67,51.6,51.64,32464.0,33.075,33.107,33.0622,33.0878,32464.0
2020-01-15 11:50:00,51.64,51.78,51.64,51.76,85969.0,33.0878,33.1775,33.0878,33.1647,85969.0
2020-01-15 11:55:00,51.76,51.77,51.73,51.75,58886.0,33.1647,33.1711,33.1455,33.1583,58886.0
2020-01-15 12:00:00,51.75,51.75,51.62,51.63,65806.0,33.1583,33.1583,33.075,33.0814,65806.0
2020-01-15 12:05:00,51.62,51.63,51.57,51.62,40471.0,33.075,33.0814,33.0429,33.075,40471.0
2020-01-15 12:10:00,51.62,51.64,51.6,51.62,37273.0,33.075,33.0878,33.0622,33.075,37273.0
2020-01-15 12:15:00,51.62,51.63,51.52,51.53,19690.0,33.075,33.0814,33.0109,33.0173,19690.0
2020-01-15 12:20:00,51.53,51.55,51.49,51.52,33365.0,33.0173,33.0301,32.9917,33.0109,33365.0
2020-01-15 12:25:00,51.52,51.56,51.45,51.49,34553.0,33.0109,33.0365,32.9661,32.9917,34553.0
2020-01-15 12:30:00,51.48,51.53,51.46,51.48,38385.0,32.9853,33.0173,32.9725,32.9853,38385.0
2020-01-15 12:35:00,51.48,51.53,51.44,51.53,21210.0,32.9853,33.0173,32.9597,33.0173,21210.0
2020-01-15 12:40:00,51.52,51.57,51.52,51.55,27397.0,33.0109,33.0429,33.0109,33.0301,27397.0
2020-01-15 12:45:00,51.54,51.54,51.46,51.46,26220.0,33.0237,33.0237,32.9725,32.9725,26220.0
2020-01-15 12:50:00,51.45,51.46,51.4,51.44,24565.0,32.9661,32.9725,32.934,32.9597,24565.0
2020-01-15 12:55:00,51.43,51.44,51.37,51.38,17086.0,32.9532,32.9597,32.9148,32.9212,17086.0
2020-01-15 13:00:00,51.38,51.43,51.37,51.4,20741.0,32.9212,32.9532,32.9148,32.934,20741.0
2020-01-15 13:05:00,51.4,51.42,51.38,51.4,18087.0,32.934,32.9468,32.9212,32.934,18087.0
2020-01-15 13:10:00,51.41,51.45,51.4,51.41,15830.0,32.9404,32.9661,32.934,32.9404,15830.0
2020-01-15 13:15:00,51.4,51.43,51.4,51.43,18231.0,32.934,32.9532,32.934,32.9532,18231.0
2020-01-15 13:20:00,51.43,51.43,51.38,51.4,22444.0,32.9532,32.9532,32.9212,32.934,22444.0
2020-01-15 13:25:00,51.39,51.41,51.37,51.37,26158.0,32.9276,32.9404,32.9148,32.9148,26158.0
2020-01-15 13:30:00,51.38,51.38,51.31,51.33,26764.0,32.9212,32.9212,32.8764,32.8892,26764.0
2020-01-15 13:35:00,51.33,51.35,51.31,51.34,11465.0,32.8892,32.902,32.8764,32.8956,11465.0
2020-01-15 13:40:00,51.34,51.37,51.32,51.32,15655.0,32.8956,32.9148,32.8828,32.8828,15655.0
2020-01-15 13:45:00,51.32,51.36,51.32,51.35,18505.0,32.8828,32.9084,32.8828,32.902,18505.0
2020-01-15 13:50:00,51.35,51.38,51.34,51.34,41405.0,32.902,32.9212,32.8956,32.8956,41405.0
2020-01-15 13:55:00,51.34,51.34,51.27,51.31,28266.0,32.8956,32.8956,32.8507,32.8764,28266.0
2020-01-15 14:00:00,51.32,51.35,51.28,51.3,30124.0,32.8828,32.902,32.8571,32.8699,30124.0
2020-01-15 14:05:00,51.3,51.32,51.26,51.27,26899.0,32.8699,32.8828,32.8443,32.8507,26899.0
2020-01-15 14:10:00,51.27,51.32,51.26,51.32,37502.0,32.8507,32.8828,32.8443,32.8828,37502.0
2020-01-15 14:15:00,51.32,51.41,51.32,51.41,42191.0,32.8828,32.9404,32.8828,32.9404,42191.0
2020-01-15 14:20:00,51.41,51.42,51.37,51.37,32795.0,32.9404,32.9468,32.9148,32.9148,32795.0
2020-01-15 14:25:00,51.37,51.4,51.37,51.4,23751.0,32.9148,32.934,32.9148,32.934,23751.0
2020-01-15 14:30:00,51.4,51.41,51.38,51.4,29967.0,32.934,32.9404,32.9212,32.934,29967.0
2020-01-15 14:35:00,51.4,51.48,51.39,51.47,36696.0,32.934,32.9853,32.9276,32.9789,36696.0
2020-01-15 14:40:00,51.48,51.48,51.43,51.45,17552.0,32.9853,32.9853,32.9532,32.9661,17552.0
2020-01-15 14:45:00,51.45,51.48,51.45,51.46,14137.0,32.9661,32.9853,32.9661,32.9725,14137.0
2020-01-15 14:50:00,51.45,51.45,51.4,51.43,25124.0,32.9661,32.9661,32.934,32.9532,25124.0
2020-01-15 14:55:00,51.43,51.44,51.36,51.36,21893.0,32.9532,32.9597,32.9084,32.9084,21893.0
2020-01-15 15:00:00,51.37,51.39,51.3,51.32,27461.0,32.9148,32.9276,32.8699,32.8828,27461.0
2020-01-15 15:05:00,51.32,51.32,51.28,51.3,30097.0,32.8828,32.8828,32.8571,32.8699,30097.0
2020-01-15 15:10:00,51.3,51.34,51.29,51.34,28642.0,32.8699,32.8956,32.8635,32.8956,28642.0
2020-01-15 15:15:00,51.33,51.34,51.31,51.33,41414.0,32.8892,32.8956,32.8764,32.8892,41414.0
2020-01-15 15:20:00,51.32,51.34,51.27,51.28,38110.0,32.8828,32.8956,32.8507,32.8571,38110.0
2020-01-15 15:25:00,51.28,51.31,51.26,51.31,42180.0,32.8571,32.8764,32.8443,32.8764,42180.0
2020-01-15 15:30:00,51.31,51.31,51.24,51.25,48513.0,32.8764,32.8764,32.8315,32.8379,48513.0
2020-01-15 15:35:00,51.25,51.3,51.23,51.25,35315.0,32.8379,32.8699,32.8251,32.8379,35315.0
2020-01-15 15:40:00,51.26,51.29,51.25,51.27,45446.0,32.8443,32.8635,32.8379,32.8507,45446.0
2020-01-15 15:45:00,51.28,51.33,51.26,51.28,65240.0,32.8571,32.8892,32.8443,32.8571,65240.0
2020-01-15 15:50:00,51.28,51.33,51.26,51.29,105772.0,32.8571,32.8892,32.8443,32.8635,105772.0
2020-01-15 15:55:00,51.28,51.32,51.24,51.24,364039.0,32.8571,32.8828,32.8315,32.8315,364039.0
2020-01-16 09:30:00,51.33,51.46,51.33,51.38,111693.0,32.8892,32.9725,32.8892,32.9212,111693.0
2020-01-16 09:35:00,51.36,51.39,51.28,51.33,57804.0,32.9084,32.9276,32.8571,32.8892,57804.0
2020-01-16 09:40:00,51.33,51.33,51.25,51.28,36712.0,32.8892,32.8892,32.8379,32.8571,36712.0
2020-01-16 09:45:00,51.28,51.28,51.22,51.26,42820.0,32.8571,32.8571,32.8187,32.8443,42820.0
2020-01-16 09:50:00,51.26,51.29,51.22,51.27,39862.0,32.8443,32.8635,32.8187,32.8507,39862.0
2020-01-16 09:55:00,51.26,51.26,51.19,51.23,24296.0,32.8443,32.8443,32.7995,32.8251,24296.0
2020-01-16 10:00:00,51.22,51.28,51.21,51.28,31834.0,32.8187,32.8571,32.8123,32.8571,31834.0
2020-01-16 10:05:00,51.27,51.3,51.2,51.26,61274.0,32.8507,32.8699,32.8059,32.8443,61274.0
2020-01-16 10:10:00,51.25,51.27,51.14,51.2,48287.0,32.8379,32.8507,32.7674,32.8059,48287.0
2020-01-16 10:15:00,51.21,51.26,51.2,51.22,48516.0,32.8123,32.8443,32.8059,32.8187,48516.0
2020-01-16 10:20:00,51.23,51.25,51.21,51.25,50172.0,32.8251,32.8379,32.8123,32.8379,50172.0
2020-01-16 10:25:00,51.24,51.25,51.2,51.21,33278.0,32.8315,32.8379,32.8059,32.8123,33278.0
2020-01-16 10:30:00,51.22,51.25,51.21,51.24,18778.0,32.8187,32.8379,32.8123,32.8315,18778.0
2020-01-16 10:35:00,51.24,51.25,51.17,51.24,41112.0,32.8315,32.8379,32.7867,32.8315,41112.0
2020-01-16 10:40:00,51.24,51.25,51.2,51.21,28285.0,32.8315,32.8379,32.8059,32.8123,28285.0
2020-01-16 10:45:00,51.22,51.25,51.2,51.23,32438.0,32.8187,32.8379,32.8059,32.8251,32438.0
2020-01-16 10:50:00,51.23,51.25,51.21,51.25,44148.0,32.8251,32.8379,32.8123,32.8379,44148.0
2020-01-16 10:55:00,51.25,51.25,51.2,51.21,24378.0,32.8379,32.8379,32.8059,32.8123,24378.0
2020-01-16 11:00:00,51.21,51.22,51.14,51.21,46069.0,32.8123,32.8187,32.7674,32.8123,46069.0
2020-01-16 11:05:00,51.21,51.22,51.19,51.21,161667.0,32.8123,32.8187,32.7995,32.8123,161667.0
2020-01-16 11:10:00,51.21,51.21,51.19,51.2,67857.0,32.8123,32.8123,32.7995,32.8059,67857.0
2020-01-16 11:15:00,51.2,51.21,51.17,51.18,51771.0,32.8059,32.8123,32.7867,32.7931,51771.0
2020-01-16 11:20:00,51.18,51.2,51.17,51.18,17512.0,32.7931,32.8059,32.7867,32.7931,17512.0
2020-01-16 11:25:00,51.17,51.2,51.15,51.19,31894.0,32.7867,32.8059,32.7738,32.7995,31894.0
2020-01-16 11:30:00,51.19,51.2,51.16,51.16,36273.0,32.7995,32.8059,32.7802,32.7802,36273.0
2020-01-16 11:35:00,51.17,51.19,51.17,51.19,31040.0,32.7867,32.7995,32.7867,32.7995,31040.0
2020-01-16 11:40:00,51.17,51.18,51.11,51.11,34297.0,32.7867,32.7931,32.7482,32.7482,34297.0
2020-01-16 11:45:00,51.11,51.13,51.08,51.13,58143.0,32.7482,32.761,32.729,32.761,58143.0
2020-01-16 11:50:00,51.12,51.14,51.09,51.14,33868.0,32.7546,32.7674,32.7354,32.7674,33868.0
2020-01-16 11:55:00,51.13,51.14,51.08,51.12,17237.0,32.761,32.7674,32.729,32.7546,17237.0
2020-01-16 12:00:00,51.11,51.16,51.11,51.13,16235.0,32.7482,32.7802,32.7482,32.761,16235.0
2020-01-16 12:05:00,51.13,51.15,51.1,51.12,18552.0,32.761,32.7738,32.7418,32.7546,18552.0
2020-01-16 12:10:00,51.11,51.12,51.08,51.11,19518.0,32.7482,32.7546,32.729,32.7482,19518.0
2020-01-16 12:15:00,51.11,51.13,51.1,51.13,7991.0,32.7482,32.761,32.7418,32.761,7991.0
2020-01-16 12:20:00,51.13,51.15,51.12,51.13,43637.0,32.761,32.7738,32.7546,32.761,43637.0
2020-01-16 12:25:00,51.13,51.14,51.09,51.12,34561.0,32.761,32.7674,32.7354,32.7546,34561.0
2020-01-16 12:30:00,51.13,51.16,51.12,51.13,35009.0,32.761,32.7802,32.7546,32.761,35009.0
2020-01-16 12:35:00,51.13,51.14,51.11,51.13,24193.0,32.761,32.7674,32.7482,32.761,24193.0
2020-01-16 12:40:00,51.14,51.16,51.11,51.15,39691.0,32.7674,32.7802,32.7482,32.7738,39691.0
2020-01-16 12:45:00,51.15,51.18,51.14,51.16,51608.0,32.7738,32.7931,32.7674,32.7802,51608.0
2020-01-16 12:50:00,51.15,51.16,51.12,51.13,31007.0,32.7738,32.7802,32.7546,32.761,31007.0
2020-01-16 12:55:00,51.14,51.14,51.08,51.09,34523.0,32.7674,32.7674,32.729,32.7354,34523.0
2020-01-16 13:00:00,51.1,51.11,51.08,51.09,29197.0,32.7418,32.7482,32.729,32.7354,29197.0
2020-01-16 13:05:00,51.09,51.1,51.07,51.1,15131.0,32.7354,32.7418,32.7226,32.7418,15131.0
2020-01-16 13:10:00,51.09,51.11,51.06,51.07,33485.0,32.7354,32.7482,32.7162,32.7226,33485.0
2020-01-16 13:15:00,51.07,51.1,51.06,51.08,24559.0,32.7226,32.7418,32.7162,32.729,24559.0
2020-01-16 13:20:00,51.07,51.08,51.05,51.06,26182.0,32.7226,32.729,32.7098,32.7162,26182.0
2020-01-16 13:25:00,51.07,51.07,51.05,51.07,12230.0,32.7226,32.7226,32.7098,32.7226,12230.0
2020-01-16 13:30:00,51.06,51.07,51.02,51.03,23363.0,32.7162,32.7226,32.6905,32.6969,23363.0
2020-01-16 13:35:00,51.02,51.04,51.01,51.04,23567.0,32.6905,32.7034,32.6841,32.7034,23567.0
2020-01-16 13:40:00,51.04,51.08,51.03,51.07,18415.0,32.7034,32.729,32.6969,32.7226,18415.0
2020-01-16 13:45:00,51.07,51.07,51.02,51.03,20970.0,32.7226,32.7226,32.6905,32.6969,20970.0
2020-01-16 13:50:00,51.03,51.06,51.02,51.06,24228.0,32.6969,32.7162,32.6905,32.7162,24228.0
2020-01-16 13:55:00,51.07,51.08,51.06,51.08,20697.0,32.7226,32.729,32.7162,32.729,20697.0
2020-01-16 14:00:00,51.08,51.08,51.05,51.05,31943.0,32.729,32.729,32.7098,32.7098,31943.0
2020-01-16 14:05:00,51.05,51.07,51.04,51.05,18892.0,32.7098,32.7226,32.7034,32.7098,18892.0
2020-01-16 14:10:00,51.05,51.06,51.03,51.04,25246.0,32.7098,32.7162,32.6969,32.7034,25246.0
2020-01-16 14:15:00,51.04,51.05,51.01,51.01,24535.0,32.7034,32.7098,32.6841,32.6841,24535.0
2020-01-16 14:20:00,51.01,51.02,51.0,51.02,28663.0,32.6841,32.6905,32.6777,32.6905,28663.0
2020-01-16 14:25:00,51.01,51.03,50.99,51.01,27376.0,32.6841,32.6969,32.6713,32.6841,27376.0
2020-01-16 14:30:00,51.01,51.03,51.01,51.02,41908.0,32.6841,32.6969,32.6841,32.6905,41908.0
2020-01-16 14:35:00,51.02,51.03,51.0,51.02,24811.0,32.6905,32.6969,32.6777,32.6905,24811.0
2020-01-16 14:40:00,51.01,51.02,51.0,51.0,23976.0,32.6841,32.6905,32.6777,32.6777,23976.0
2020-01-16 14:45:00,51.01,51.03,50.98,51.03,34180.0,32.6841,32.6969,32.6649,32.6969,34180.0
2020-01-16 14:50:00,51.04,51.09,51.03,51.03,51411.0,32.7034,32.7354,32.6969,32.6969,51411.0
2020-01-16 14:55:00,51.03,51.07,51.03,51.04,38749.0,32.6969,32.7226,32.6969,32.7034,38749.0
2020-01-16 15:00:00,51.04,51.06,51.0,51.05,38943.0,32.7034,32.7162,32.6777,32.7098,38943.0
2020-01-16 15:05:00,51.06,51.13,51.04,51.13,39283.0,32.7162,32.761,32.7034,32.761,39283.0
2020-01-16 15:10:00,51.13,51.17,51.11,51.15,37528.0,32.761,32.7867,32.7482,32.7738,37528.0
2020-01-16 15:15:00,51.15,51.17,51.14,51.15,31521.0,32.7738,32.7867,32.7674,32.7738,31521.0
2020-01-16 15:20:00,51.15,51.16,51.08,51.1,361434.0,32.7738,32.7802,32.729,32.7418,361434.0
2020-01-16 15:25:00,51.1,51.12,51.09,51.09,20870.0,32.7418,32.7546,32.7354,32.7354,20870.0
2020-01-16 15:30:00,51.09,51.1,51.05,51.09,62478.0,32.7354,32.7418,32.7098,32.7354,62478.0
2020-01-16 15:35:00,51.1,51.11,51.09,51.1,46953.0,32.7418,32.7482,32.7354,32.7418,46953.0
2020-01-16 15:40:00,51.1,51.11,51.08,51.11,54460.0,32.7418,32.7482,32.729,32.7482,54460.0
2020-01-16 15:45:00,51.11,51.12,51.07,51.1,81691.0,32.7482,32.7546,32.7226,32.7418,81691.0
2020-01-16 15:50:00,51.1,51.17,51.09,51.13,427030.0,32.7418,32.7867,32.7354,32.761,427030.0
2020-01-16 15:55:00,51.13,51.15,51.05,51.09,489411.0,32.761,32.7738,32.7098,32.7354,489411.0
2020-01-17 09:30:00,51.16,51.2,50.99,51.04,886240.0,32.7802,32.8059,32.6713,32.7034,886240.0
2020-01-17 09:35:00,51.03,51.16,51.01,51.13,435801.0,32.6969,32.7802,32.6841,32.761,435801.0
2020-01-17 09:40:00,51.13,51.17,51.13,51.15,81172.0,32.761,32.7867,32.761,32.7738,81172.0
2020-01-17 09:45:00,51.16,51.18,51.11,51.14,72092.0,32.7802,32.7931,32.7482,32.7674,72092.0
2020-01-17 09:50:00,51.13,51.16,51.09,51.1,42300.0,32.761,32.7802,32.7354,32.7418,42300.0
2020-01-17 09:55:00,51.09,51.12,51.06,51.09,61090.0,32.7354,32.7546,32.7162,32.7354,61090.0
2020-01-17 10:00:00,51.08,51.15,51.04,51.14,84813.0,32.729,32.7738,32.7034,32.7674,84813.0
2020-01-17 10:05:00,51.14,51.17,51.12,51.16,67699.0,32.7674,32.7867,32.7546,32.7802,67699.0
2020-01-17 10:10:00,51.16,51.16,51.1,51.14,31568.0,32.7802,32.7802,32.7418,32.7674,31568.0
2020-01-17 10:15:00,51.15,51.15,51.09,51.13,39897.0,32.7738,32.7738,32.7354,32.761,39897.0
2020-01-17 10:20:00,51.14,51.15,51.09,51.09,34364.0,32.7674,32.7738,32.7354,32.7354,34364.0
2020-01-17 10:25:00,51.1,51.14,51.09,51.13,16500.0,32.7418,32.7674,32.7354,32.761,16500.0
2020-01-17 10:30:00,51.14,51.15,51.12,51.14,63108.0,32.7674,32.7738,32.7546,32.7674,63108.0
2020-01-17 10:35:00,51.15,51.16,51.1,51.14,35252.0,32.7738,32.7802,32.7418,32.7674,35252.0
2020-01-17 10:40:00,51.13,51.16,51.12,51.15,42825.0,32.761,32.7802,32.7546,32.7738,42825.0
2020-01-17 10:45:00,51.16,51.16,51.11,51.14,326639.0,32.7802,32.7802,32.7482,32.7674,326639.0
2020-01-17 10:50:00,51.13,51.15,51.11,51.14,45852.0,32.761,32.7738,32.7482,32.7674,45852.0
2020-01-17 10:55:00,51.13,51.17,51.1,51.16,87571.0,32.761,32.7867,32.7418,32.7802,87571.0
2020-01-17 11:00:00,51.16,51.17,51.13,51.15,73371.0,32.7802,32.7867,32.761,32.7738,73371.0
2020-01-17 11:05:00,51.15,51.16,51.12,51.14,87990.0,32.7738,32.7802,32.7546,32.7674,87990.0
2020-01-17 11:10:00,51.15,51.17,51.12,51.16,191770.0,32.7738,32.7867,32.7546,32.7802,191770.0
2020-01-17 11:15:00,51.16,51.18,51.15,51.17,84496.0,32.7802,32.7931,32.7738,32.7867,84496.0
2020-01-17 11:20:00,51.17,51.37,51.16,51.32,148374.0,32.7867,32.9148,32.7802,32.8828,148374.0
2020-01-17 11:25:00,51.31,51.32,51.17,51.18,104946.0,32.8764,32.8828,32.7867,32.7931,104946.0
2020-01-17 11:30:00,51.18,51.24,51.16,51.17,62114.0,32.7931,32.8315,32.7802,32.7867,62114.0
2020-01-17 11:35:00,51.17,51.18,51.14,51.15,244864.0,32.7867,32.7931,32.7674,32.7738,244864.0
2020-01-17 11:40:00,51.15,51.27,51.14,51.27,203376.0,32.7738,32.8507,32.7674,32.8507,203376.0
2020-01-17 11:45:00,51.27,51.34,51.21,51.22,62074.0,32.8507,32.8956,32.8123,32.8187,62074.0
2020-01-17 11:50:00,51.22,51.23,51.16,51.21,118459.0,32.8187,32.8251,32.7802,32.8123,118459.0
2020-01-17 11:55:00,51.2,51.26,51.2,51.22,58971.0,32.8059,32.8443,32.8059,32.8187,58971.0
2020-01-17 12:00:00,51.22,51.26,51.2,51.23,23397.0,32.8187,32.8443,32.8059,32.8251,23397.0
2020-01-17 12:05:00,51.22,51.24,51.19,51.2,25416.0,32.8187,32.8315,32.7995,32.8059,25416.0
2020-01-17 12:10:00,51.21,51.22,51.18,51.19,401342.0,32.8123,32.8187,32.7931,32.7995,401342.0
2020-01-17 12:15:00,51.19,51.2,51.16,51.2,23021.0,32.7995,32.8059,32.7802,32.8059,23021.0
2020-01-17 12:20:00,51.2,51.2,51.15,51.17,18210.0,32.8059,32.8059,32.7738,32.7867,18210.0
2020-01-17 12:25:00,51.18,51.28,51.18,51.27,36907.0,32.7931,32.8571,32.7931,32.8507,36907.0
2020-01-17 12:30:00,51.28,51.3,51.25,51.25,53430.0,32.8571,32.8699,32.8379,32.8379,53430.0
2020-01-17 12:35:00,51.26,51.28,51.23,51.27,19618.0,32.8443,32.8571,32.8251,32.8507,19618.0
2020-01-17 12:40:00,51.27,51.3,51.26,51.26,33831.0,32.8507,32.8699,32.8443,32.8443,33831.0
2020-01-17 12:45:00,51.26,51.27,51.23,51.24,33474.0,32.8443,32.8507,32.8251,32.8315,33474.0
2020-01-17 12:50:00,51.24,51.27,51.23,51.26,29884.0,32.8315,32.8507,32.8251,32.8443,29884.0
2020-01-17 12:55:00,51.25,51.27,51.21,51.23,47493.0,32.8379,32.8507,32.8123,32.8251,47493.0
2020-01-17 13:00:00,51.23,51.23,51.2,51.21,31165.0,32.8251,32.8251,32.8059,32.8123,31165.0
2020-01-17 13:05:00,51.2,51.23,51.19,51.2,9920.0,32.8059,32.8251,32.7995,32.8059,9920.0
2020-01-17 13:10:00,51.21,51.23,51.17,51.19,18003.0,32.8123,32.8251,32.7867,32.7995,18003.0
2020-01-17 13:15:00,51.19,51.2,51.17,51.2,30339.0,32.7995,32.8059,32.7867,32.8059,30339.0
2020-01-17 13:20:00,51.2,51.22,51.14,51.15,31135.0,32.8059,32.8187,32.7674,32.7738,31135.0
2020-01-17 13:25:00,51.15,51.2,51.14,51.2,48724.0,32.7738,32.8059,32.7674,32.8059,48724.0
2020-01-17 13:30:00,51.2,51.23,51.19,51.22,23426.0,32.8059,32.8251,32.7995,32.8187,23426.0
2020-01-17 13:35:00,51.22,51.23,51.18,51.18,25232.0,32.8187,32.8251,32.7931,32.7931,25232.0
2020-01-17 13:40:00,51.18,51.2,51.15,51.16,26899.0,32.7931,32.8059,32.7738,32.7802,26899.0
2020-01-17 13:45:00,51.16,51.18,51.15,51.18,15707.0,32.7802,32.7931,32.7738,32.7931,15707.0
2020-01-17 13:50:00,51.18,51.18,51.15,51.15,14070.0,32.7931,32.7931,32.7738,32.7738,14070.0
2020-01-17 13:55:00,51.15,51.17,51.13,51.15,30600.0,32.7738,32.7867,32.761,32.7738,30600.0
2020-01-17 14:00:00,51.16,51.18,51.13,51.15,44795.0,32.7802,32.7931,32.761,32.7738,44795.0
2020-01-17 14:05:00,51.15,51.16,51.1,51.11,44310.0,32.7738,32.7802,32.7418,32.7482,44310.0
2020-01-17 14:10:00,51.11,51.14,51.09,51.1,38149.0,32.7482,32.7674,32.7354,32.7418,38149.0
2020-01-17 14:15:00,51.11,51.13,51.09,51.09,42321.0,32.7482,32.761,32.7354,32.7354,42321.0
2020-01-17 14:20:00,51.1,51.14,51.08,51.12,40494.0,32.7418,32.7674,32.729,32.7546,40494.0
2020-01-17 14:25:00,51.11,51.16,51.09,51.13,61284.0,32.7482,32.7802,32.7354,32.761,61284.0
2020-01-17 14:30:00,51.12,51.19,51.12,51.18,33792.0,32.7546,32.7995,32.7546,32.7931,33792.0
2020-01-17 14:35:00,51.19,51.19,51.15,51.16,32535.0,32.7995,32.7995,32.7738,32.7802,32535.0
2020-01-17 14:40:00,51.16,51.17,51.09,51.1,40204.0,32.7802,32.7867,32.7354,32.7418,40204.0
2020-01-17 14:45:00,51.11,51.12,51.09,51.11,32120.0,32.7482,32.7546,32.7354,32.7482,32120.0
2020-01-17 14:50:00,51.11,51.15,51.07,51.09,249453.0,32.7482,32.7738,32.7226,32.7354,249453.0
2020-01-17 14:55:00,51.09,51.1,51.07,51.09,57547.0,32.7354,32.7418,32.7226,32.7354,57547.0
2020-01-17 15:00:00,51.08,51.1,51.08,51.09,38841.0,32.729,32.7418,32.729,32.7354,38841.0
2020-01-17 15:05:00,51.1,51.1,51.03,51.04,38993.0,32.7418,32.7418,32.6969,32.7034,38993.0
2020-01-17 15:10:00,51.04,51.05,50.98,51.02,80309.0,32.7034,32.7098,32.6649,32.6905,80309.0
2020-01-17 15:15:00,51.01,51.02,50.96,50.96,27949.0,32.6841,32.6905,32.6521,32.6521,27949.0
2020-01-17 15:20:00,50.96,50.97,50.89,50.89,39309.0,32.6521,32.6585,32.6072,32.6072,39309.0
2020-01-17 15:25:00,50.9,50.93,50.88,50.89,49589.0,32.6137,32.6329,32.6008,32.6072,49589.0
2020-01-17 15:30:00,50.88,50.95,50.87,50.91,205744.0,32.6008,32.6457,32.5944,32.6201,205744.0
2020-01-17 15:35:00,50.91,50.92,50.85,50.86,61298.0,32.6201,32.6265,32.5816,32.588,61298.0
2020-01-17 15:40:00,50.86,50.95,50.83,50.91,121363.0,32.588,32.6457,32.5688,32.6201,121363.0
2020-01-17 15:45:00,50.92,51.05,50.91,51.02,154788.0,32.6265,32.7098,32.6201,32.6905,154788.0
2020-01-17 15:50:00,51.0,51.03,50.97,51.02,171169.0,32.6777,32.6969,32.6585,32.6905,171169.0
2020-01-17 15:55:00,51.01,51.12,50.89,51.0,723929.0,32.6841,32.7546,32.6072,32.6777,723929.0
2020-01-21 09:30:00,50.91,51.13,50.9,50.96,326480.0,32.6201,32.761,32.6137,32.6521,326480.0
2020-01-21 09:35:00,50.95,51.0,50.8,50.87,117939.0,32.6457,32.6777,32.5496,32.5944,117939.0
2020-01-21 09:40:00,50.87,50.93,50.74,50.76,117581.0,32.5944,32.6329,32.5111,32.5239,117581.0
2020-01-21 09:45:00,50.76,50.77,50.61,50.62,92230.0,32.5239,32.5304,32.4278,32.4342,92230.0
2020-01-21 09:50:00,50.63,50.67,50.57,50.67,112366.0,32.4407,32.4663,32.4022,32.4663,112366.0
2020-01-21 09:55:00,50.67,50.75,50.57,50.58,75247.0,32.4663,32.5175,32.4022,32.4086,75247.0
2020-01-21 10:00:00,50.59,50.67,50.59,50.62,111599.0,32.415,32.4663,32.415,32.4342,111599.0
2020-01-21 10:05:00,50.62,50.64,50.59,50.61,73814.0,32.4342,32.4471,32.415,32.4278,73814.0
2020-01-21 10:10:00,50.61,50.67,50.59,50.65,73415.0,32.4278,32.4663,32.415,32.4535,73415.0
2020-01-21 10:15:00,50.64,50.65,50.59,50.59,72083.0,32.4471,32.4535,32.415,32.415,72083.0
2020-01-21 10:20:00,50.59,50.6,50.55,50.58,57469.0,32.415,32.4214,32.3894,32.4086,57469.0
2020-01-21 10:25:00,50.57,50.57,50.5,50.57,95063.0,32.4022,32.4022,32.3574,32.4022,95063.0
2020-01-21 10:30:00,50.57,50.65,50.55,50.65,80299.0,32.4022,32.4535,32.3894,32.4535,80299.0
2020-01-21 10:35:00,50.64,50.65,50.58,50.62,45663.0,32.4471,32.4535,32.4086,32.4342,45663.0
2020-01-21 10:40:00,50.62,50.7,50.61,50.66,44406.0,32.4342,32.4855,32.4278,32.4599,44406.0
2020-01-21 10:45:00,50.67,50.68,50.63,50.68,40518.0,32.4663,32.4727,32.4407,32.4727,40518.0
2020-01-21 10:50:00,50.68,50.75,50.67,50.7,139627.0,32.4727,32.5175,32.4663,32.4855,139627.0
2020-01-21 10:55:00,50.69,50.7,50.61,50.67,79601.0,32.4791,32.4855,32.4278,32.4663,79601.0
2020-01-21 11:00:00,50.68,50.69,50.63,50.69,70643.0,32.4727,32.4791,32.4407,32.4791,70643.0
2020-01-21 11:05:00,50.69,50.75,50.68,50.73,55335.0,32.4791,32.5175,32.4727,32.5047,55335.0
2020-01-21 11:10:00,50.73,50.73,50.68,50.69,46951.0,32.5047,32.5047,32.4727,32.4791,46951.0
2020-01-21 11:15:00,50.69,50.76,50.68,50.75,63367.0,32.4791,32.5239,32.4727,32.5175,63367.0
2020-01-21 11:20:00,50.75,50.84,50.7,50.78,119704.0,32.5175,32.5752,32.4855,32.5368,119704.0
2020-01-21 11:25:00,50.79,50.8,50.76,50.8,39523.0,32.5432,32.5496,32.5239,32.5496,39523.0
2020-01-21 11:30:00,50.8,50.85,50.79,50.84,21911.0,32.5496,32.5816,32.5432,32.5752,21911.0
2020-01-21 11:35:00,50.83,50.83,50.76,50.77,31443.0,32.5688,32.5688,32.5239,32.5304,31443.0
2020-01-21 11:40:00,50.77,50.77,50.72,50.73,40468.0,32.5304,32.5304,32.4983,32.5047,40468.0
2020-01-21 11:45:00,50.73,50.75,50.7,50.71,52455.0,32.5047,32.5175,32.4855,32.4919,52455.0
2020-01-21 11:50:00,50.7,50.73,50.68,50.69,46841.0,32.4855,32.5047,32.4727,32.4791,46841.0
2020-01-21 11:55:00,50.7,50.7,50.66,50.7,49111.0,32.4855,32.4855,32.4599,32.4855,49111.0
2020-01-21 12:00:00,50.71,50.72,50.66,50.71,49905.0,32.4919,32.4983,32.4599,32.4919,49905.0
2020-01-21 12:05:00,50.71,50.72,50.59,50.6,57749.0,32.4919,32.4983,32.415,32.4214,57749.0
2020-01-21 12:10:00,50.6,50.67,50.59,50.65,111479.0,32.4214,32.4663,32.415,32.4535,111479.0
2020-01-21 12:15:00,50.65,50.7,50.64,50.68,36620.0,32.4535,32.4855,32.4471,32.4727,36620.0
2020-01-21 12:20:00,50.67,50.67,50.61,50.61,49764.0,32.4663,32.4663,32.4278,32.4278,49764.0
2020-01-21 12:25:00,50.62,50.64,50.61,50.64,29692.0,32.4342,32.4471,32.4278,32.4471,29692.0
2020-01-21 12:30:00,50.64,50.71,50.63,50.71,35396.0,32.4471,32.4919,32.4407,32.4919,35396.0
2020-01-21 12:35:00,50.71,50.78,50.7,50.77,65777.0,32.4919,32.5368,32.4855,32.5304,65777.0
2020-01-21 12:40:00,50.76,50.81,50.76,50.78,36682.0,32.5239,32.556,32.5239,32.5368,36682.0
2020-01-21 12:45:00,50.78,50.83,50.75,50.8,32531.0,32.5368,32.5688,32.5175,32.5496,32531.0
2020-01-21 12:50:00,50.8,50.81,50.75,50.77,41582.0,32.5496,32.556,32.5175,32.5304,41582.0
2020-01-21 12:55:00,50.78,50.79,50.72,50.77,44217.0,32.5368,32.5432,32.4983,32.5304,44217.0
2020-01-21 13:00:00,50.78,50.81,50.77,50.81,32128.0,32.5368,32.556,32.5304,32.556,32128.0
2020-01-21 13:05:00,50.82,50.9,50.79,50.89,31123.0,32.5624,32.6137,32.5432,32.6072,31123.0
2020-01-21 13:10:00,50.88,50.91,50.84,50.89,56854.0,32.6008,32.6201,32.5752,32.6072,56854.0
2020-01-21 13:15:00,50.89,50.89,50.82,50.83,32669.0,32.6072,32.6072,32.5624,32.5688,32669.0
2020-01-21 13:20:00,50.83,50.84,50.77,50.8,59309.0,32.5688,32.5752,32.5304,32.5496,59309.0
2020-01-21 13:25:00,50.79,50.85,50.79,50.83,38452.0,32.5432,32.5816,32.5432,32.5688,38452.0
2020-01-21 13:30:00,50.84,50.9,50.83,50.89,53571.0,32.5752,32.6137,32.5688,32.6072,53571.0
2020-01-21 13:35:00,50.89,50.89,50.82,50.85,87718.0,32.6072,32.6072,32.5624,32.5816,87718.0
2020-01-21 13:40:00,50.85,50.88,50.84,50.86,31266.0,32.5816,32.6008,32.5752,32.588,31266.0
2020-01-21 13:45:00,50.85,50.93,50.85,50.93,69346.0,32.5816,32.6329,32.5816,32.6329,69346.0
2020-01-21 13:50:00,50.94,50.94,50.89,50.91,35050.0,32.6393,32.6393,32.6072,32.6201,35050.0
2020-01-21 13:55:00,50.9,50.92,50.86,50.9,52341.0,32.6137,32.6265,32.588,32.6137,52341.0
2020-01-21 14:00:00,50.91,50.98,50.9,50.96,66919.0,32.6201,32.6649,32.6137,32.6521,66919.0
2020-01-21 14:05:00,50.97,50.98,50.94,50.98,21706.0,32.6585,32.6649,32.6393,32.6649,21706.0
2020-01-21 14:10:00,50.98,51.04,50.98,51.04,46126.0,32.6649,32.7034,32.6649,32.7034,46126.0
2020-01-21 14:15:00,51.04,51.11,51.03,51.06,50992.0,32.7034,32.7482,32.6969,32.7162,50992.0
2020-01-21 14:20:00,51.07,51.07,51.02,51.07,33569.0,32.7226,32.7226,32.6905,32.7226,33569.0
2020-01-21 14:25:00,51.06,51.1,51.06,51.07,40124.0,32.7162,32.7418,32.7162,32.7226,40124.0
2020-01-21 14:30:00,51.07,51.18,51.06,51.14,103716.0,32.7226,32.7931,32.7162,32.7674,103716.0
2020-01-21 14:35:00,51.14,51.25,51.12,51.25,67024.0,32.7674,32.8379,32.7546,32.8379,67024.0
2020-01-21 14:40:00,51.25,51.29,51.23,51.25,66495.0,32.8379,32.8635,32.8251,32.8379,66495.0
2020-01-21 14:45:00,51.26,51.26,51.19,51.19,32025.0,32.8443,32.8443,32.7995,32.7995,32025.0
2020-01-21 14:50:00,51.19,51.24,51.17,51.23,72172.0,32.7995,32.8315,32.7867,32.8251,72172.0
2020-01-21 14:55:00,51.24,51.28,51.23,51.23,135081.0,32.8315,32.8571,32.8251,32.8251,135081.0
2020-01-21 15:00:00,51.24,51.3,51.23,51.27,120772.0,32.8315,32.8699,32.8251,32.8507,120772.0
2020-01-21 15:05:00,51.27,51.3,51.26,51.29,48512.0,32.8507,32.8699,32.8443,32.8635,48512.0
2020-01-21 15:10:00,51.29,51.31,51.28,51.29,45476.0,32.8635,32.8764,32.8571,32.8635,45476.0
2020-01-21 15:15:00,51.29,51.29,51.25,51.26,34467.0,32.8635,32.8635,32.8379,32.8443,34467.0
2020-01-21 15:20:00,51.26,51.26,51.16,51.16,72044.0,32.8443,32.8443,32.7802,32.7802,72044.0
2020-01-21 15:25:00,51.16,51.17,51.11,51.12,59786.0,32.7802,32.7867,32.7482,32.7546,59786.0
2020-01-21 15:30:00,51.11,51.15,51.11,51.12,63096.0,32.7482,32.7738,32.7482,32.7546,63096.0
2020-01-21 15:35:00,51.12,51.17,51.11,51.15,112378.0,32.7546,32.7867,32.7482,32.7738,112378.0
2020-01-21 15:40:00,51.16,51.18,51.13,51.15,65607.0,32.7802,32.7931,32.761,32.7738,65607.0
2020-01-21 15:45:00,51.15,51.16,51.03,51.05,82823.0,32.7738,32.7802,32.6969,32.7098,82823.0
2020-01-21 15:50:00,51.05,51.1,51.04,51.05,174133.0,32.7098,32.7418,32.7034,32.7098,174133.0
2020-01-21 15:55:00,51.06,51.2,51.05,51.1,532854.0,32.7162,32.8059,32.7098,32.7418,532854.0
2020-01-22 09:30:00,51.04,51.27,51.03,51.21,148588.0,32.7034,32.8507,32.6969,32.8123,148588.0
2020-01-22 09:35:00,51.21,51.36,51.18,51.34,57026.0,32.8123,32.9084,32.7931,32.8956,57026.0
2020-01-22 09:40:00,51.33,51.36,51.28,51.34,65103.0,32.8892,32.9084,32.8571,32.8956,65103.0
2020-01-22 09:45:00,51.34,51.41,51.33,51.4,42915.0,32.8956,32.9404,32.8892,32.934,42915.0
2020-01-22 09:50:00,51.4,51.42,51.29,51.3,76948.0,32.934,32.9468,32.8635,32.8699,76948.0
2020-01-22 09:55:00,51.31,51.39,51.3,51.34,72806.0,32.8764,32.9276,32.8699,32.8956,72806.0
2020-01-22 10:00:00,51.34,51.37,51.28,51.32,30677.0,32.8956,32.9148,32.8571,32.8828,30677.0
2020-01-22 10:05:00,51.31,51.35,51.27,51.3,56154.0,32.8764,32.902,32.8507,32.8699,56154.0
2020-01-22 10:10:00,51.31,51.36,51.25,51.27,63746.0,32.8764,32.9084,32.8379,32.8507,63746.0
2020-01-22 10:15:00,51.27,51.28,51.2,51.22,17737.0,32.8507,32.8571,32.8059,32.8187,17737.0
2020-01-22 10:20:00,51.22,51.23,51.17,51.21,26429.0,32.8187,32.8251,32.7867,32.8123,26429.0
2020-01-22 10:25:00,51.21,51.27,51.15,51.22,100726.0,32.8123,32.8507,32.7738,32.8187,100726.0
2020-01-22 10:30:00,51.21,51.28,51.18,51.27,36263.0,32.8123,32.8571,32.7931,32.8507,36263.0
2020-01-22 10:35:00,51.26,51.35,51.25,51.34,56703.0,32.8443,32.902,32.8379,32.8956,56703.0
2020-01-22 10:40:00,51.34,51.38,51.32,51.36,54261.0,32.8956,32.9212,32.8828,32.9084,54261.0
2020-01-22 10:45:00,51.37,51.4,51.36,51.4,38614.0,32.9148,32.934,32.9084,32.934,38614.0
2020-01-22 10:50:00,51.4,51.44,51.38,51.43,78984.0,32.934,32.9597,32.9212,32.9532,78984.0
2020-01-22 10:55:00,51.43,51.43,51.37,51.38,53366.0,32.9532,32.9532,32.9148,32.9212,53366.0
2020-01-22 11:00:00,51.38,51.41,51.34,51.4,48179.0,32.9212,32.9404,32.8956,32.934,48179.0
2020-01-22 11:05:00,51.4,51.47,51.4,51.47,78083.0,32.934,32.9789,32.934,32.9789,78083.0
2020-01-22 11:10:00,51.47,51.47,51.35,51.36,52677.0,32.9789,32.9789,32.902,32.9084,52677.0
2020-01-22 11:15:00,51.35,51.35,51.27,51.29,29057.0,32.902,32.902,32.8507,32.8635,29057.0
2020-01-22 11:20:00,51.29,51.36,51.28,51.35,22550.0,32.8635,32.9084,32.8571,32.902,22550.0
2020-01-22 11:25:00,51.36,51.41,51.34,51.36,41000.0,32.9084,32.9404,32.8956,32.9084,41000.0
2020-01-22 11:30:00,51.37,51.41,51.36,51.4,24859.0,32.9148,32.9404,32.9084,32.934,24859.0
2020-01-22 11:35:00,51.39,51.43,51.37,51.38,46528.0,32.9276,32.9532,32.9148,32.9212,46528.0
2020-01-22 11:40:00,51.39,51.39,51.33,51.36,25332.0,32.9276,32.9276,32.8892,32.9084,25332.0
2020-01-22 11:45:00,51.37,51.37,51.34,51.35,19826.0,32.9148,32.9148,32.8956,32.902,19826.0
2020-01-22 11:50:00,51.35,51.4,51.34,51.39,27582.0,32.902,32.934,32.8956,32.9276,27582.0
2020-01-22 11:55:00,51.39,51.41,51.38,51.4,16953.0,32.9276,32.9404,32.9212,32.934,16953.0
2020-01-22 12:00:00,51.41,51.41,51.33,51.35,45768.0,32.9404,32.9404,32.8892,32.902,45768.0
2020-01-22 12:05:00,51.35,51.37,51.33,51.35,31276.0,32.902,32.9148,32.8892,32.902,31276.0
2020-01-22 12:10:00,51.34,51.36,51.33,51.35,18628.0,32.8956,32.9084,32.8892,32.902,18628.0
2020-01-22 12:15:00,51.35,51.38,51.34,51.34,41322.0,32.902,32.9212,32.8956,32.8956,41322.0
2020-01-22 12:20:00,51.34,51.35,51.32,51.33,16486.0,32.8956,32.902,32.8828,32.8892,16486.0
2020-01-22 12:25:00,51.32,51.33,51.28,51.3,33229.0,32.8828,32.8892,32.8571,32.8699,33229.0
2020-01-22 12:30:00,51.31,51.33,51.29,51.3,31997.0,32.8764,32.8892,32.8635,32.8699,31997.0
2020-01-22 12:35:00,51.3,51.33,51.3,51.32,32476.0,32.8699,32.8892,32.8699,32.8828,32476.0
2020-01-22 12:40:00,51.31,51.31,51.28,51.3,25129.0,32.8764,32.8764,32.8571,32.8699,25129.0
2020-01-22 12:45:00,51.3,51.32,51.25,51.26,20398.0,32.8699,32.8828,32.8379,32.8443,20398.0
2020-01-22 12:50:00,51.26,51.28,51.24,51.25,13935.0,32.8443,32.8571,32.8315,32.8379,13935.0
2020-01-22 12:55:00,51.24,51.25,51.22,51.24,11614.0,32.8315,32.8379,32.8187,32.8315,11614.0
2020-01-22 13:00:00,51.25,51.29,51.23,51.28,22902.0,32.8379,32.8635,32.8251,32.8571,22902.0
2020-01-22 13:05:00,51.26,51.28,51.26,51.28,17702.0,32.8443,32.8571,32.8443,32.8571,17702.0
2020-01-22 13:10:00,51.28,51.32,51.27,51.31,39859.0,32.8571,32.8828,32.8507,32.8764,39859.0
2020-01-22 13:15:00,51.31,51.32,51.27,51.3,110656.0,32.8764,32.8828,32.8507,32.8699,110656.0
2020-01-22 13:20:00,51.3,51.3,51.26,51.27,24132.0,32.8699,32.8699,32.8443,32.8507,24132.0
2020-01-22 13:25:00,51.27,51.28,51.23,51.24,17084.0,32.8507,32.8571,32.8251,32.8315,17084.0
2020-01-22 13:30:00,51.25,51.25,51.2,51.21,15586.0,32.8379,32.8379,32.8059,32.8123,15586.0
2020-01-22 13:35:00,51.21,51.24,51.19,51.21,16006.0,32.8123,32.8315,32.7995,32.8123,16006.0
2020-01-22 13:40:00,51.21,51.24,51.2,51.22,17290.0,32.8123,32.8315,32.8059,32.8187,17290.0
2020-01-22 13:45:00,51.22,51.25,51.22,51.25,26091.0,32.8187,32.8379,32.8187,32.8379,26091.0
2020-01-22 13:50:00,51.25,51.26,51.24,51.24,28194.0,32.8379,32.8443,32.8315,32.8315,28194.0
2020-01-22 13:55:00,51.25,51.25,51.22,51.23,14876.0,32.8379,32.8379,32.8187,32.8251,14876.0
2020-01-22 14:00:00,51.23,51.23,51.16,51.16,19909.0,32.8251,32.8251,32.7802,32.7802,19909.0
2020-01-22 14:05:00,51.16,51.21,51.15,51.19,15657.0,32.7802,32.8123,32.7738,32.7995,15657.0
2020-01-22 14:10:00,51.19,51.21,51.17,51.19,20029.0,32.7995,32.8123,32.7867,32.7995,20029.0
2020-01-22 14:15:00,51.19,51.19,51.17,51.18,18581.0,32.7995,32.7995,32.7867,32.7931,18581.0
2020-01-22 14:20:00,51.17,51.21,51.17,51.19,17589.0,32.7867,32.8123,32.7867,32.7995,17589.0
2020-01-22 14:25:00,51.19,51.22,51.18,51.21,38553.0,32.7995,32.8187,32.7931,32.8123,38553.0
2020-01-22 14:30:00,51.21,51.21,51.19,51.21,25197.0,32.8123,32.8123,32.7995,32.8123,25197.0
2020-01-22 14:35:00,51.21,51.21,51.18,51.2,37199.0,32.8123,32.8123,32.7931,32.8059,37199.0
2020-01-22 14:40:00,51.2,51.2,51.15,51.17,38955.0,32.8059,32.8059,32.7738,32.7867,38955.0
2020-01-22 14:45:00,51.17,51.21,51.16,51.21,32177.0,32.7867,32.8123,32.7802,32.8123,32177.0
2020-01-22 14:50:00,51.21,51.22,51.18,51.18,18670.0,32.8123,32.8187,32.7931,32.7931,18670.0
2020-01-22 14:55:00,51.19,51.19,51.16,51.17,10511.0,32.7995,32.7995,32.7802,32.7867,10511.0
2020-01-22 15:00:00,51.16,51.18,51.14,51.17,34072.0,32.7802,32.7931,32.7674,32.7867,34072.0
2020-01-22 15:05:00,51.18,51.18,51.15,51.18,24921.0,32.7931,32.7931,32.7738,32.7931,24921.0
2020-01-22 15:10:00,51.17,51.18,51.15,51.16,27177.0,32.7867,32.7931,32.7738,32.7802,27177.0
2020-01-22 15:15:00,51.16,51.17,51.13,51.17,28821.0,32.7802,32.7867,32.761,32.7867,28821.0
2020-01-22 15:20:00,51.17,51.17,51.14,51.15,30280.0,32.7867,32.7867,32.7674,32.7738,30280.0
2020-01-22 15:25:00,51.16,51.22,51.15,51.21,45163.0,32.7802,32.8187,32.7738,32.8123,45163.0
2020-01-22 15:30:00,51.21,51.22,51.19,51.2,54027.0,32.8123,32.8187,32.7995,32.8059,54027.0
2020-01-22 15:35:00,51.19,51.2,51.17,51.19,62723.0,32.7995,32.8059,32.7867,32.7995,62723.0
2020-01-22 15:40:00,51.18,51.19,51.12,51.13,56822.0,32.7931,32.7995,32.7546,32.761,56822.0
2020-01-22 15:45:00,51.14,51.19,51.11,51.16,62231.0,32.7674,32.7995,32.7482,32.7802,62231.0
2020-01-22 15:50:00,51.16,51.17,51.12,51.12,103786.0,32.7802,32.7867,32.7546,32.7546,103786.0
2020-01-22 15:55:00,51.12,51.14,51.0,51.03,602031.0,32.7546,32.7674,32.6777,32.6969,602031.0
2020-01-23 09:30:00,50.82,51.04,50.71,50.88,172810.0,32.5624,32.7034,32.4919,32.6008,172810.0
2020-01-23 09:35:00,50.87,50.9,50.73,50.82,65999.0,32.5944,32.6137,32.5047,32.5624,65999.0
2020-01-23 09:40:00,50.82,50.91,50.78,50.83,37298.0,32.5624,32.6201,32.5368,32.5688,37298.0
2020-01-23 09:45:00,50.81,50.86,50.78,50.82,195197.0,32.556,32.588,32.5368,32.5624,195197.0
2020-01-23 09:50:00,50.83,50.86,50.8,50.84,52817.0,32.5688,32.588,32.5496,32.5752,52817.0
2020-01-23 09:55:00,50.85,50.89,50.78,50.88,75431.0,32.5816,32.6072,32.5368,32.6008,75431.0
2020-01-23 10:00:00,50.88,50.9,50.86,50.9,61127.0,32.6008,32.6137,32.588,32.6137,61127.0
2020-01-23 10:05:00,50.9,50.99,50.71,50.76,95010.0,32.6137,32.6713,32.4919,32.5239,95010.0
2020-01-23 10:10:00,50.76,50.82,50.72,50.77,34170.0,32.5239,32.5624,32.4983,32.5304,34170.0
2020-01-23 10:15:00,50.77,50.8,50.73,50.75,56515.0,32.5304,32.5496,32.5047,32.5175,56515.0
2020-01-23 10:20:00,50.75,50.79,50.71,50.72,51501.0,32.5175,32.5432,32.4919,32.4983,51501.0
2020-01-23 10:25:00,50.73,50.78,50.67,50.69,42110.0,32.5047,32.5368,32.4663,32.4791,42110.0
2020-01-23 10:30:00,50.69,50.74,50.68,50.72,30320.0,32.4791,32.5111,32.4727,32.4983,30320.0
2020-01-23 10:35:00,50.72,50.75,50.71,50.74,16798.0,32.4983,32.5175,32.4919,32.5111,16798.0
2020-01-23 10:40:00,50.75,50.77,50.71,50.73,19619.0,32.5175,32.5304,32.4919,32.5047,19619.0
2020-01-23 10:45:00,50.72,50.73,50.65,50.69,23851.0,32.4983,32.5047,32.4535,32.4791,23851.0
2020-01-23 10:50:00,50.69,50.75,50.68,50.72,34306.0,32.4791,32.5175,32.4727,32.4983,34306.0
2020-01-23 10:55:00,50.73,50.73,50.7,50.71,16696.0,32.5047,32.5047,32.4855,32.4919,16696.0
2020-01-23 11:00:00,50.71,50.73,50.63,50.65,30873.0,32.4919,32.5047,32.4407,32.4535,30873.0
2020-01-23 11:05:00,50.65,50.65,50.58,50.6,30925.0,32.4535,32.4535,32.4086,32.4214,30925.0
2020-01-23 11:10:00,50.6,50.61,50.57,50.58,16148.0,32.4214,32.4278,32.4022,32.4086,16148.0
2020-01-23 11:15:00,50.58,50.61,50.55,50.59,33612.0,32.4086,32.4278,32.3894,32.415,33612.0
2020-01-23 11:20:00,50.59,50.64,50.58,50.62,39746.0,32.415,32.4471,32.4086,32.4342,39746.0
2020-01-23 11:25:00,50.62,50.64,50.61,50.63,19164.0,32.4342,32.4471,32.4278,32.4407,19164.0
2020-01-23 11:30:00,50.64,50.66,50.62,50.66,26061.0,32.4471,32.4599,32.4342,32.4599,26061.0
2020-01-23 11:35:00,50.66,50.69,50.64,50.65,35643.0,32.4599,32.4791,32.4471,32.4535,35643.0
2020-01-23 11:40:00,50.65,50.65,50.61,50.65,53398.0,32.4535,32.4535,32.4278,32.4535,53398.0
2020-01-23 11:45:00,50.65,50.65,50.52,50.53,48580.0,32.4535,32.4535,32.3702,32.3766,48580.0
2020-01-23 11:50:00,50.54,50.56,50.49,50.56,57369.0,32.383,32.3958,32.351,32.3958,57369.0
2020-01-23 11:55:00,50.55,50.55,50.45,50.47,32768.0,32.3894,32.3894,32.3253,32.3381,32768.0
2020-01-23 12:00:00,50.48,50.5,50.44,50.46,28602.0,32.3445,32.3574,32.3189,32.3317,28602.0
2020-01-23 12:05:00,50.46,50.5,50.44,50.5,17393.0,32.3317,32.3574,32.3189,32.3574,17393.0
2020-01-23 12:10:00,50.5,50.54,50.49,50.54,25705.0,32.3574,32.383,32.351,32.383,25705.0
2020-01-23 12:15:00,50.54,50.55,50.5,50.51,20662.0,32.383,32.3894,32.3574,32.3638,20662.0
2020-01-23 12:20:00,50.52,50.58,50.51,50.57,35588.0,32.3702,32.4086,32.3638,32.4022,35588.0
2020-01-23 12:25:00,50.57,50.58,50.54,50.58,29094.0,32.4022,32.4086,32.383,32.4086,29094.0
2020-01-23 12:30:00,50.57,50.59,50.53,50.54,27249.0,32.4022,32.415,32.3766,32.383,27249.0
2020-01-23 12:35:00,50.53,50.55,50.39,50.39,71089.0,32.3766,32.3894,32.2869,32.2869,71089.0
2020-01-23 12:40:00,50.4,50.45,50.39,50.41,37656.0,32.2933,32.3253,32.2869,32.2997,37656.0
2020-01-23 12:45:00,50.41,50.46,50.41,50.46,30934.0,32.2997,32.3317,32.2997,32.3317,30934.0
2020-01-23 12:50:00,50.46,50.48,50.44,50.47,30414.0,32.3317,32.3445,32.3189,32.3381,30414.0
2020-01-23 12:55:00,50.48,50.5,50.44,50.49,21132.0,32.3445,32.3574,32.3189,32.351,21132.0
2020-01-23 13:00:00,50.49,50.51,50.47,50.48,23082.0,32.351,32.3638,32.3381,32.3445,23082.0
2020-01-23 13:05:00,50.48,50.5,50.47,50.48,23167.0,32.3445,32.3574,32.3381,32.3445,23167.0
2020-01-23 13:10:00,50.48,50.53,50.47,50.52,31216.0,32.3445,32.3766,32.3381,32.3702,31216.0
2020-01-23 13:15:00,50.52,50.52,50.49,50.51,32879.0,32.3702,32.3702,32.351,32.3638,32879.0
2020-01-23 13:20:00,50.51,50.53,50.49,50.51,57786.0,32.3638,32.3766,32.351,32.3638,57786.0
2020-01-23 13:25:00,50.51,50.59,50.48,50.53,66308.0,32.3638,32.415,32.3445,32.3766,66308.0
2020-01-23 13:30:00,50.53,50.56,50.51,50.55,20355.0,32.3766,32.3958,32.3638,32.3894,20355.0
2020-01-23 13:35:00,50.56,50.58,50.55,50.58,29614.0,32.3958,32.4086,32.3894,32.4086,29614.0
2020-01-23 13:40:00,50.57,50.64,50.57,50.62,22375.0,32.4022,32.4471,32.4022,32.4342,22375.0
2020-01-23 13:45:00,50.61,50.65,50.61,50.65,30046.0,32.4278,32.4535,32.4278,32.4535,30046.0
2020-01-23 13:50:00,50.64,50.71,50.64,50.67,59273.0,32.4471,32.4919,32.4471,32.4663,59273.0
2020-01-23 13:55:00,50.68,50.73,50.68,50.71,25353.0,32.4727,32.5047,32.4727,32.4919,25353.0
2020-01-23 14:00:00,50.71,50.75,50.69,50.72,33039.0,32.4919,32.5175,32.4791,32.4983,33039.0
2020-01-23 14:05:00,50.71,50.78,50.7,50.77,27837.0,32.4919,32.5368,32.4855,32.5304,27837.0
2020-01-23 14:10:00,50.77,50.77,50.72,50.73,20219.0,32.5304,32.5304,32.4983,32.5047,20219.0
2020-01-23 14:15:00,50.73,50.76,50.72,50.76,31833.0,32.5047,32.5239,32.4983,32.5239,31833.0
2020-01-23 14:20:00,50.77,50.83,50.76,50.82,15903.0,32.5304,32.5688,32.5239,32.5624,15903.0
2020-01-23 14:25:00,50.82,50.83,50.75,50.76,38374.0,32.5624,32.5688,32.5175,32.5239,38374.0
2020-01-23 14:30:00,50.76,50.78,50.73,50.78,26970.0,32.5239,32.5368,32.5047,32.5368,26970.0
2020-01-23 14:35:00,50.78,50.78,50.76,50.77,22651.0,32.5368,32.5368,32.5239,32.5304,22651.0
2020-01-23 14:40:00,50.78,50.81,50.77,50.78,19092.0,32.5368,32.556,32.5304,32.5368,19092.0
2020-01-23 14:45:00,50.78,50.79,50.75,50.76,22844.0,32.5368,32.5432,32.5175,32.5239,22844.0
2020-01-23 14:50:00,50.76,50.79,50.76,50.78,56423.0,32.5239,32.5432,32.5239,32.5368,56423.0
2020-01-23 14:55:00,50.78,50.83,50.78,50.81,41925.0,32.5368,32.5688,32.5368,32.556,41925.0
2020-01-23 15:00:00,50.81,50.86,50.8,50.84,28207.0,32.556,32.588,32.5496,32.5752,28207.0
2020-01-23 15:05:00,50.84,50.84,50.8,50.8,28768.0,32.5752,32.5752,32.5496,32.5496,28768.0
2020-01-23 15:10:00,50.8,50.81,50.71,50.73,52911.0,32.5496,32.556,32.4919,32.5047,52911.0
2020-01-23 15:15:00,50.73,50.76,50.71,50.72,35802.0,32.5047,32.5239,32.4919,32.4983,35802.0
2020-01-23 15:20:00,50.73,50.77,50.7,50.77,30245.0,32.5047,32.5304,32.4855,32.5304,30245.0
2020-01-23 15:25:00,50.77,50.77,50.71,50.75,46650.0,32.5304,32.5304,32.4919,32.5175,46650.0
2020-01-23 15:30:00,50.76,50.77,50.73,50.76,63886.0,32.5239,32.5304,32.5047,32.5239,63886.0
2020-01-23 15:35:00,50.75,50.76,50.69,50.7,40056.0,32.5175,32.5239,32.4791,32.4855,40056.0
2020-01-23 15:40:00,50.69,50.71,50.67,50.68,46953.0,32.4791,32.4919,32.4663,32.4727,46953.0
2020-01-23 15:45:00,50.68,50.74,50.66,50.7,70310.0,32.4727,32.5111,32.4599,32.4855,70310.0
2020-01-23 15:50:00,50.7,50.7,50.58,50.6,253716.0,32.4855,32.4855,32.4086,32.4214,253716.0
2020-01-23 15:55:00,50.6,50.64,50.53,50.56,632821.0,32.4214,32.4471,32.3766,32.3958,632821.0
2020-01-24 09:30:00,50.49,50.57,50.43,50.45,138315.0,32.351,32.4022,32.3125,32.3253,138315.0
2020-01-24 09:35:00,50.46,50.5,50.35,50.35,59221.0,32.3317,32.3574,32.2612,32.2612,59221.0
2020-01-24 09:40:00,50.34,50.4,50.3,50.38,37877.0,32.2548,32.2933,32.2292,32.2805,37877.0
2020-01-24 09:45:00,50.37,50.39,50.29,50.3,33457.0,32.2741,32.2869,32.2228,32.2292,33457.0
2020-01-24 09:50:00,50.31,50.33,50.26,50.28,51489.0,32.2356,32.2484,32.2036,32.2164,51489.0
2020-01-24 09:55:00,50.29,50.37,50.28,50.35,35572.0,32.2228,32.2741,32.2164,32.2612,35572.0
2020-01-24 10:00:00,50.35,50.42,50.35,50.37,51874.0,32.2612,32.3061,32.2612,32.2741,51874.0
2020-01-24 10:05:00,50.38,50.39,50.34,50.36,65520.0,32.2805,32.2869,32.2548,32.2677,65520.0
2020-01-24 10:10:00,50.35,50.39,50.31,50.39,61201.0,32.2612,32.2869,32.2356,32.2869,61201.0
2020-01-24 10:15:00,50.39,50.42,50.37,50.38,30252.0,32.2869,32.3061,32.2741,32.2805,30252.0
2020-01-24 10:20:00,50.38,50.46,50.36,50.4,36811.0,32.2805,32.3317,32.2677,32.2933,36811.0
2020-01-24 10:25:00,50.4,50.47,50.39,50.41,27147.0,32.2933,32.3381,32.2869,32.2997,27147.0
2020-01-24 10:30:00,50.4,50.43,50.39,50.39,40474.0,32.2933,32.3125,32.2869,32.2869,40474.0
2020-01-24 10:35:00,50.39,50.49,50.38,50.48,31242.0,32.2869,32.351,32.2805,32.3445,31242.0
2020-01-24 10:40:00,50.48,50.52,50.45,50.51,57312.0,32.3445,32.3702,32.3253,32.3638,57312.0
2020-01-24 10:45:00,50.51,50.54,50.46,50.48,52884.0,32.3638,32.383,32.3317,32.3445,52884.0
2020-01-24 10:50:00,50.49,50.53,50.42,50.43,38054.0,32.351,32.3766,32.3061,32.3125,38054.0
2020-01-24 10:55:00,50.43,50.53,50.42,50.52,55345.0,32.3125,32.3766,32.3061,32.3702,55345.0
2020-01-24 11:00:00,50.52,50.55,50.47,50.54,37205.0,32.3702,32.3894,32.3381,32.383,37205.0
2020-01-24 11:05:00,50.54,50.55,50.51,50.55,25361.0,32.383,32.3894,32.3638,32.3894,25361.0
2020-01-24 11:10:00,50.55,50.58,50.54,50.55,37244.0,32.3894,32.4086,32.383,32.3894,37244.0
2020-01-24 11:15:00,50.56,50.6,50.48,50.51,35372.0,32.3958,32.4214,32.3445,32.3638,35372.0
2020-01-24 11:20:00,50.5,50.54,50.47,50.47,57594.0,32.3574,32.383,32.3381,32.3381,57594.0
2020-01-24 11:25:00,50.47,50.49,50.41,50.45,17877.0,32.3381,32.351,32.2997,32.3253,17877.0
2020-01-24 11:30:00,50.46,50.49,50.45,50.45,19765.0,32.3317,32.351,32.3253,32.3253,19765.0
2020-01-24 11:35:00,50.46,50.49,50.43,50.48,25988.0,32.3317,32.351,32.3125,32.3445,25988.0
2020-01-24 11:40:00,50.47,50.48,50.37,50.41,30707.0,32.3381,32.3445,32.2741,32.2997,30707.0
2020-01-24 11:45:00,50.4,50.44,50.39,50.42,21879.0,32.2933,32.3189,32.2869,32.3061,21879.0
2020-01-24 11:50:00,50.43,50.43,50.37,50.4,30206.0,32.3125,32.3125,32.2741,32.2933,30206.0
2020-01-24 11:55:00,50.4,50.42,50.33,50.38,27086.0,32.2933,32.3061,32.2484,32.2805,27086.0
2020-01-24 12:00:00,50.37,50.41,50.36,50.4,38194.0,32.2741,32.2997,32.2677,32.2933,38194.0
2020-01-24 12:05:00,50.4,50.42,50.37,50.39,27243.0,32.2933,32.3061,32.2741,32.2869,27243.0
2020-01-24 12:10:00,50.4,50.42,50.37,50.4,22312.0,32.2933,32.3061,32.2741,32.2933,22312.0
2020-01-24 12:15:00,50.39,50.4,50.27,50.29,51966.0,32.2869,32.2933,32.21,32.2228,51966.0
2020-01-24 12:20:00,50.29,50.35,50.29,50.35,17754.0,32.2228,32.2612,32.2228,32.2612,17754.0
2020-01-24 12:25:00,50.35,50.35,50.27,50.29,31192.0,32.2612,32.2612,32.21,32.2228,31192.0
2020-01-24 12:30:00,50.3,50.38,50.28,50.36,32238.0,32.2292,32.2805,32.2164,32.2677,32238.0
2020-01-24 12:35:00,50.36,50.37,50.31,50.34,39076.0,32.2677,32.2741,32.2356,32.2548,39076.0
2020-01-24 12:40:00,50.35,50.39,50.34,50.35,47283.0,32.2612,32.2869,32.2548,32.2612,47283.0
2020-01-24 12:45:00,50.34,50.35,50.29,50.32,36209.0,32.2548,32.2612,32.2228,32.242,36209.0
2020-01-24 12:50:00,50.32,50.34,50.29,50.3,39775.0,32.242,32.2548,32.2228,32.2292,39775.0
2020-01-24 12:55:00,50.3,50.39,50.28,50.36,38002.0,32.2292,32.2869,32.2164,32.2677,38002.0
2020-01-24 13:00:00,50.36,50.38,50.32,50.34,27609.0,32.2677,32.2805,32.242,32.2548,27609.0
2020-01-24 13:05:00,50.34,50.39,50.3,50.35,28131.0,32.2548,32.2869,32.2292,32.2612,28131.0
2020-01-24 13:10:00,50.36,50.36,50.27,50.28,24758.0,32.2677,32.2677,32.21,32.2164,24758.0
2020-01-24 13:15:00,50.28,50.32,50.26,50.28,45473.0,32.2164,32.242,32.2036,32.2164,45473.0
2020-01-24 13:20:00,50.28,50.31,50.25,50.3,62547.0,32.2164,32.2356,32.1972,32.2292,62547.0
2020-01-24 13:25:00,50.31,50.32,50.23,50.24,32857.0,32.2356,32.242,32.1844,32.1908,32857.0
2020-01-24 13:30:00,50.23,50.24,50.2,50.21,33355.0,32.1844,32.1908,32.1651,32.1715,33355.0
2020-01-24 13:35:00,50.21,50.25,50.2,50.23,39935.0,32.1715,32.1972,32.1651,32.1844,39935.0
2020-01-24 13:40:00,50.22,50.25,50.21,50.24,18041.0,32.178,32.1972,32.1715,32.1908,18041.0
2020-01-24 13:45:00,50.25,50.32,50.23,50.23,24685.0,32.1972,32.242,32.1844,32.1844,24685.0
2020-01-24 13:50:00,50.23,50.24,50.2,50.22,20211.0,32.1844,32.1908,32.1651,32.178,20211.0
2020-01-24 13:55:00,50.22,50.24,50.18,50.19,53030.0,32.178,32.1908,32.1523,32.1587,53030.0
2020-01-24 14:00:00,50.19,50.2,50.08,50.09,56575.0,32.1587,32.1651,32.0882,32.0947,56575.0
2020-01-24 14:05:00,50.09,50.16,50.08,50.14,40604.0,32.0947,32.1395,32.0882,32.1267,40604.0
2020-01-24 14:10:00,50.14,50.15,50.09,50.11,35718.0,32.1267,32.1331,32.0947,32.1075,35718.0
2020-01-24 14:15:00,50.12,50.16,50.11,50.15,51648.0,32.1139,32.1395,32.1075,32.1331,51648.0
2020-01-24 14:20:00,50.16,50.18,50.06,50.1,94992.0,32.1395,32.1523,32.0754,32.1011,94992.0
2020-01-24 14:25:00,50.09,50.14,50.09,50.1,24736.0,32.0947,32.1267,32.0947,32.1011,24736.0
2020-01-24 14:30:00,50.11,50.17,50.1,50.16,27807.0,32.1075,32.1459,32.1011,32.1395,27807.0
2020-01-24 14:35:00,50.16,50.17,50.09,50.12,33304.0,32.1395,32.1459,32.0947,32.1139,33304.0
2020-01-24 14:40:00,50.12,50.13,50.04,50.04,36967.0,32.1139,32.1203,32.0626,32.0626,36967.0
2020-01-24 14:45:00,50.05,50.08,50.02,50.07,31908.0,32.069,32.0882,32.0498,32.0818,31908.0
2020-01-24 14:50:00,50.07,50.1,50.05,50.07,41958.0,32.0818,32.1011,32.069,32.0818,41958.0
2020-01-24 14:55:00,50.05,50.13,50.05,50.13,37023.0,32.069,32.1203,32.069,32.1203,37023.0
2020-01-24 15:00:00,50.13,50.18,50.1,50.14,73526.0,32.1203,32.1523,32.1011,32.1267,73526.0
2020-01-24 15:05:00,50.15,50.16,50.12,50.15,33107.0,32.1331,32.1395,32.1139,32.1331,33107.0
2020-01-24 15:10:00,50.15,50.17,50.13,50.15,37687.0,32.1331,32.1459,32.1203,32.1331,37687.0
2020-01-24 15:15:00,50.15,50.22,50.14,50.2,40478.0,32.1331,32.178,32.1267,32.1651,40478.0
2020-01-24 15:20:00,50.19,50.23,50.18,50.22,56650.0,32.1587,32.1844,32.1523,32.178,56650.0
2020-01-24 15:25:00,50.22,50.24,50.2,50.21,43029.0,32.178,32.1908,32.1651,32.1715,43029.0
2020-01-24 15:30:00,50.21,50.21,50.1,50.13,67804.0,32.1715,32.1715,32.1011,32.1203,67804.0
2020-01-24 15:35:00,50.13,50.19,50.12,50.12,55978.0,32.1203,32.1587,32.1139,32.1139,55978.0
2020-01-24 15:40:00,50.12,50.14,50.07,50.14,67151.0,32.1139,32.1267,32.0818,32.1267,67151.0
2020-01-24 15:45:00,50.14,50.21,50.13,50.21,91442.0,32.1267,32.1715,32.1203,32.1715,91442.0
2020-01-24 15:50:00,50.22,50.34,50.17,50.34,210865.0,32.178,32.2548,32.1459,32.2548,210865.0
2020-01-24 15:55:00,50.34,50.39,50.21,50.27,1042508.0,32.2548,32.2869,32.1715,32.21,1042508.0
2020-01-27 09:30:00,49.72,49.96,49.61,49.85,295554.0,31.8576,32.0114,31.7871,31.9409,295554.0
2020-01-27 09:35:00,49.88,49.96,49.77,49.86,53528.0,31.9601,32.0114,31.8896,31.9473,53528.0
2020-01-27 09:40:00,49.87,49.91,49.78,49.85,80191.0,31.9537,31.9793,31.896,31.9409,80191.0
2020-01-27 09:45:00,49.84,49.97,49.84,49.95,81521.0,31.9345,32.0178,31.9345,32.005,81521.0
2020-01-27 09:50:00,49.94,49.94,49.85,49.9,48590.0,31.9985,31.9985,31.9409,31.9729,48590.0
2020-01-27 09:55:00,49.9,49.94,49.87,49.93,42700.0,31.9729,31.9985,31.9537,31.9921,42700.0
2020-01-27 10:00:00,49.93,49.98,49.91,49.96,38463.0,31.9921,32.0242,31.9793,32.0114,38463.0
2020-01-27 10:05:00,49.95,50.0,49.91,50.0,41666.0,32.005,32.037,31.9793,32.037,41666.0
2020-01-27 10:10:00,49.99,50.0,49.9,49.97,36045.0,32.0306,32.037,31.9729,32.0178,36045.0
2020-01-27 10:15:00,49.96,49.98,49.83,49.84,46715.0,32.0114,32.0242,31.9281,31.9345,46715.0
2020-01-27 10:20:00,49.84,49.85,49.81,49.82,34906.0,31.9345,31.9409,31.9152,31.9217,34906.0
2020-01-27 10:25:00,49.82,49.93,49.81,49.92,48009.0,31.9217,31.9921,31.9152,31.9857,48009.0
2020-01-27 10:30:00,49.91,49.98,49.9,49.93,32365.0,31.9793,32.0242,31.9729,31.9921,32365.0
2020-01-27 10:35:00,49.92,49.96,49.87,49.94,27713.0,31.9857,32.0114,31.9537,31.9985,27713.0
2020-01-27 10:40:00,49.95,49.98,49.91,49.98,28761.0,32.005,32.0242,31.9793,32.0242,28761.0
2020-01-27 10:45:00,49.98,50.05,49.97,50.03,42817.0,32.0242,32.069,32.0178,32.0562,42817.0
2020-01-27 10:50:00,50.03,50.08,50.01,50.01,41881.0,32.0562,32.0882,32.0434,32.0434,41881.0
2020-01-27 10:55:00,50.02,50.07,50.0,50.07,19932.0,32.0498,32.0818,32.037,32.0818,19932.0
2020-01-27 11:00:00,50.07,50.07,49.97,50.02,37352.0,32.0818,32.0818,32.0178,32.0498,37352.0
2020-01-27 11:05:00,50.02,50.03,49.97,50.0,19130.0,32.0498,32.0562,32.0178,32.037,19130.0
2020-01-27 11:10:00,50.0,50.02,49.94,49.95,26203.0,32.037,32.0498,31.9985,32.005,26203.0
2020-01-27 11:15:00,49.93,49.98,49.91,49.94,31026.0,31.9921,32.0242,31.9793,31.9985,31026.0
2020-01-27 11:20:00,49.94,49.99,49.93,49.95,36570.0,31.9985,32.0306,31.9921,32.005,36570.0
2020-01-27 11:25:00,49.95,50.01,49.92,49.96,95701.0,32.005,32.0434,31.9857,32.0114,95701.0
2020-01-27 11:30:00,49.96,50.02,49.92,49.97,74721.0,32.0114,32.0498,31.9857,32.0178,74721.0
2020-01-27 11:35:00,49.97,50.0,49.91,49.96,98173.0,32.0178,32.037,31.9793,32.0114,98173.0
2020-01-27 11:40:00,49.97,49.98,49.85,49.89,104239.0,32.0178,32.0242,31.9409,31.9665,104239.0
2020-01-27 11:45:00,49.9,49.92,49.87,49.87,53390.0,31.9729,31.9857,31.9537,31.9537,53390.0
2020-01-27 11:50:00,49.87,49.91,49.86,49.88,27439.0,31.9537,31.9793,31.9473,31.9601,27439.0
2020-01-27 11:55:00,49.89,49.91,49.86,49.9,28852.0,31.9665,31.9793,31.9473,31.9729,28852.0
2020-01-27 12:00:00,49.89,49.9,49.84,49.85,21531.0,31.9665,31.9729,31.9345,31.9409,21531.0
2020-01-27 12:05:00,49.85,49.88,49.82,49.82,17074.0,31.9409,31.9601,31.9217,31.9217,17074.0
2020-01-27 12:10:00,49.82,49.86,49.81,49.82,26770.0,31.9217,31.9473,31.9152,31.9217,26770.0
2020-01-27 12:15:00,49.83,49.86,49.8,49.84,102027.0,31.9281,31.9473,31.9088,31.9345,102027.0
2020-01-27 12:20:00,49.84,49.9,49.83,49.87,30591.0,31.9345,31.9729,31.9281,31.9537,30591.0
2020-01-27 12:25:00,49.86,49.89,49.84,49.88,38585.0,31.9473,31.9665,31.9345,31.9601,38585.0
2020-01-27 12:30:00,49.87,49.91,49.87,49.9,31155.0,31.9537,31.9793,31.9537,31.9729,31155.0
2020-01-27 12:35:00,49.89,49.91,49.88,49.9,44492.0,31.9665,31.9793,31.9601,31.9729,44492.0
2020-01-27 12:40:00,49.9,49.94,49.86,49.88,77133.0,31.9729,31.9985,31.9473,31.9601,77133.0
2020-01-27 12:45:00,49.89,49.92,49.87,49.91,53855.0,31.9665,31.9857,31.9537,31.9793,53855.0
2020-01-27 12:50:00,49.91,49.94,49.9,49.92,24301.0,31.9793,31.9985,31.9729,31.9857,24301.0
2020-01-27 12:55:00,49.92,49.98,49.91,49.98,25009.0,31.9857,32.0242,31.9793,32.0242,25009.0
2020-01-27 13:00:00,49.98,50.02,49.93,49.98,36771.0,32.0242,32.0498,31.9921,32.0242,36771.0
2020-01-27 13:05:00,49.98,49.98,49.91,49.91,69793.0,32.0242,32.0242,31.9793,31.9793,69793.0
2020-01-27 13:10:00,49.91,49.91,49.86,49.88,13059.0,31.9793,31.9793,31.9473,31.9601,13059.0
2020-01-27 13:15:00,49.88,49.92,49.87,49.91,26383.0,31.9601,31.9857,31.9537,31.9793,26383.0
2020-01-27 13:20:00,49.92,49.93,49.9,49.91,20990.0,31.9857,31.9921,31.9729,31.9793,20990.0
2020-01-27 13:25:00,49.91,49.94,49.89,49.94,16926.0,31.9793,31.9985,31.9665,31.9985,16926.0
2020-01-27 13:30:00,49.93,49.96,49.92,49.96,29228.0,31.9921,32.0114,31.9857,32.0114,29228.0
2020-01-27 13:35:00,49.95,50.02,49.94,50.0,52288.0,32.005,32.0498,31.9985,32.037,52288.0
2020-01-27 13:40:00,50.0,50.07,49.99,50.05,29587.0,32.037,32.0818,32.0306,32.069,29587.0
2020-01-27 13:45:00,50.05,50.08,50.03,50.08,22733.0,32.069,32.0882,32.0562,32.0882,22733.0
2020-01-27 13:50:00,50.07,50.08,49.99,49.99,31347.0,32.0818,32.0882,32.0306,32.0306,31347.0
2020-01-27 13:55:00,49.99,50.01,49.96,49.98,36435.0,32.0306,32.0434,32.0114,32.0242,36435.0
2020-01-27 14:00:00,49.98,49.98,49.92,49.97,44968.0,32.0242,32.0242,31.9857,32.0178,44968.0
2020-01-27 14:05:00,49.97,49.99,49.96,49.98,18133.0,32.0178,32.0306,32.0114,32.0242,18133.0
2020-01-27 14:10:00,49.98,50.0,49.96,49.98,29959.0,32.0242,32.037,32.0114,32.0242,29959.0
2020-01-27 14:15:00,49.98,50.02,49.92,49.93,35699.0,32.0242,32.0498,31.9857,31.9921,35699.0
2020-01-27 14:20:00,49.92,49.93,49.85,49.89,44363.0,31.9857,31.9921,31.9409,31.9665,44363.0
2020-01-27 14:25:00,49.89,49.91,49.88,49.9,25217.0,31.9665,31.9793,31.9601,31.9729,25217.0
2020-01-27 14:30:00,49.91,49.91,49.85,49.86,32155.0,31.9793,31.9793,31.9409,31.9473,32155.0
2020-01-27 14:35:00,49.87,49.91,49.85,49.89,82034.0,31.9537,31.9793,31.9409,31.9665,82034.0
2020-01-27 14:40:00,49.89,49.91,49.84,49.89,31602.0,31.9665,31.9793,31.9345,31.9665,31602.0
2020-01-27 14:45:00,49.88,49.88,49.84,49.84,32399.0,31.9601,31.9601,31.9345,31.9345,32399.0
2020-01-27 14:50:00,49.84,49.87,49.81,49.82,49568.0,31.9345,31.9537,31.9152,31.9217,49568.0
2020-01-27 14:55:00,49.81,49.91,49.81,49.88,97955.0,31.9152,31.9793,31.9152,31.9601,97955.0
2020-01-27 15:00:00,49.88,49.93,49.87,49.91,30450.0,31.9601,31.9921,31.9537,31.9793,30450.0
2020-01-27 15:05:00,49.91,49.95,49.9,49.91,24178.0,31.9793,32.005,31.9729,31.9793,24178.0
2020-01-27 15:10:00,49.9,49.9,49.84,49.88,29385.0,31.9729,31.9729,31.9345,31.9601,29385.0
2020-01-27 15:15:00,49.88,49.97,49.88,49.96,28847.0,31.9601,32.0178,31.9601,32.0114,28847.0
2020-01-27 15:20:00,49.96,50.0,49.93,49.98,46337.0,32.0114,32.037,31.9921,32.0242,46337.0
2020-01-27 15:25:00,49.98,50.01,49.96,49.98,37687.0,32.0242,32.0434,32.0114,32.0242,37687.0
2020-01-27 15:30:00,49.97,49.97,49.9,49.91,47365.0,32.0178,32.0178,31.9729,31.9793,47365.0
2020-01-27 15:35:00,49.9,49.91,49.87,49.9,50624.0,31.9729,31.9793,31.9537,31.9729,50624.0
2020-01-27 15:40:00,49.89,49.91,49.88,49.91,43847.0,31.9665,31.9793,31.9601,31.9793,43847.0
2020-01-27 15:45:00,49.9,49.92,49.84,49.85,54165.0,31.9729,31.9857,31.9345,31.9409,54165.0
2020-01-27 15:50:00,49.84,49.85,49.69,49.69,236730.0,31.9345,31.9409,31.8384,31.8384,236730.0
2020-01-27 15:55:00,49.69,49.79,49.66,49.75,508961.0,31.8384,31.9024,31.8191,31.8768,508961.0
2020-01-28 09:30:00,49.69,49.84,49.68,49.76,197940.0,31.8384,31.9345,31.832,31.8832,197940.0
2020-01-28 09:35:00,49.75,49.83,49.73,49.75,107602.0,31.8768,31.9281,31.864,31.8768,107602.0
2020-01-28 09:40:00,49.76,49.82,49.71,49.76,101400.0,31.8832,31.9217,31.8512,31.8832,101400.0
2020-01-28 09:45:00,49.77,49.88,49.73,49.84,109767.0,31.8896,31.9601,31.864,31.9345,109767.0
2020-01-28 09:50:00,49.85,50.01,49.85,49.98,83498.0,31.9409,32.0434,31.9409,32.0242,83498.0
2020-01-28 09:55:00,49.99,50.02,49.95,50.01,45749.0,32.0306,32.0498,32.005,32.0434,45749.0
2020-01-28 10:00:00,50.01,50.08,49.98,50.02,44098.0,32.0434,32.0882,32.0242,32.0498,44098.0
2020-01-28 10:05:00,50.03,50.19,49.85,50.14,957017.0,32.0562,32.1587,31.9409,32.1267,957017.0
2020-01-28 10:10:00,50.15,50.28,50.15,50.2,120539.0,32.1331,32.2164,32.1331,32.1651,120539.0
2020-01-28 10:15:00,50.22,50.27,50.12,50.13,107655.0,32.178,32.21,32.1139,32.1203,107655.0
2020-01-28 10:20:00,50.13,50.16,50.05,50.1,276120.0,32.1203,32.1395,32.069,32.1011,276120.0
2020-01-28 10:25:00,50.1,50.11,50.05,50.05,84757.0,32.1011,32.1075,32.069,32.069,84757.0
2020-01-28 10:30:00,50.06,50.08,50.0,50.01,38975.0,32.0754,32.0882,32.037,32.0434,38975.0
2020-01-28 10:35:00,50.01,50.01,49.97,50.0,23197.0,32.0434,32.0434,32.0178,32.037,23197.0
2020-01-28 10:40:00,50.0,50.05,49.99,50.03,71698.0,32.037,32.069,32.0306,32.0562,71698.0
2020-01-28 10:45:00,50.03,50.04,49.96,49.97,38028.0,32.0562,32.0626,32.0114,32.0178,38028.0
2020-01-28 10:50:00,49.96,49.97,49.92,49.93,26794.0,32.0114,32.0178,31.9857,31.9921,26794.0
2020-01-28 10:55:00,49.93,50.0,49.93,49.97,111891.0,31.9921,32.037,31.9921,32.0178,111891.0
2020-01-28 11:00:00,49.98,49.99,49.92,49.93,33720.0,32.0242,32.0306,31.9857,31.9921,33720.0
2020-01-28 11:05:00,49.94,49.97,49.89,49.91,22109.0,31.9985,32.0178,31.9665,31.9793,22109.0
2020-01-28 11:10:00,49.91,49.91,49.76,49.77,28626.0,31.9793,31.9793,31.8832,31.8896,28626.0
2020-01-28 11:15:00,49.77,49.77,49.69,49.69,38987.0,31.8896,31.8896,31.8384,31.8384,38987.0
2020-01-28 11:20:00,49.69,49.75,49.66,49.67,39771.0,31.8384,31.8768,31.8191,31.8255,39771.0
2020-01-28 11:25:00,49.66,49.72,49.65,49.68,59468.0,31.8191,31.8576,31.8127,31.832,59468.0
2020-01-28 11:30:00,49.68,49.69,49.62,49.62,38743.0,31.832,31.8384,31.7935,31.7935,38743.0
2020-01-28 11:35:00,49.62,49.65,49.6,49.61,45645.0,31.7935,31.8127,31.7807,31.7871,45645.0
2020-01-28 11:40:00,49.61,49.65,49.58,49.63,42106.0,31.7871,31.8127,31.7679,31.7999,42106.0
2020-01-28 11:45:00,49.64,49.64,49.6,49.62,43371.0,31.8063,31.8063,31.7807,31.7935,43371.0
2020-01-28 11:50:00,49.63,49.68,49.61,49.66,34189.0,31.7999,31.832,31.7871,31.8191,34189.0
2020-01-28 11:55:00,49.66,49.66,49.62,49.64,37450.0,31.8191,31.8191,31.7935,31.8063,37450.0
2020-01-28 12:00:00,49.65,49.71,49.64,49.68,24561.0,31.8127,31.8512,31.8063,31.832,24561.0
2020-01-28 12:05:00,49.68,49.68,49.64,49.66,18778.0,31.832,31.832,31.8063,31.8191,18778.0
2020-01-28 12:10:00,49.66,49.7,49.64,49.7,27370.0,31.8191,31.8448,31.8063,31.8448,27370.0
2020-01-28 12:15:00,49.69,49.72,49.68,49.69,29545.0,31.8384,31.8576,31.832,31.8384,29545.0
2020-01-28 12:20:00,49.68,49.73,49.67,49.7,41415.0,31.832,31.864,31.8255,31.8448,41415.0
2020-01-28 12:25:00,49.7,49.7,49.63,49.64,25807.0,31.8448,31.8448,31.7999,31.8063,25807.0
2020-01-28 12:30:00,49.64,49.65,49.61,49.63,31667.0,31.8063,31.8127,31.7871,31.7999,31667.0
2020-01-28 12:35:00,49.63,49.63,49.6,49.61,17103.0,31.7999,31.7999,31.7807,31.7871,17103.0
2020-01-28 12:40:00,49.61,49.61,49.55,49.55,57303.0,31.7871,31.7871,31.7487,31.7487,57303.0
2020-01-28 12:45:00,49.56,49.57,49.54,49.55,42882.0,31.7551,31.7615,31.7422,31.7487,42882.0
2020-01-28 12:50:00,49.56,49.58,49.55,49.57,28149.0,31.7551,31.7679,31.7487,31.7615,28149.0
2020-01-28 12:55:00,49.56,49.57,49.55,49.56,18491.0,31.7551,31.7615,31.7487,31.7551,18491.0
2020-01-28 13:00:00,49.57,49.58,49.5,49.5,75809.0,31.7615,31.7679,31.7166,31.7166,75809.0
2020-01-28 13:05:00,49.51,49.54,49.48,49.51,45954.0,31.723,31.7422,31.7038,31.723,45954.0
2020-01-28 13:10:00,49.5,49.53,49.5,49.52,22866.0,31.7166,31.7358,31.7166,31.7294,22866.0
2020-01-28 13:15:00,49.52,49.52,49.48,49.49,35039.0,31.7294,31.7294,31.7038,31.7102,35039.0
2020-01-28 13:20:00,49.5,49.52,49.45,49.5,162901.0,31.7166,31.7294,31.6846,31.7166,162901.0
2020-01-28 13:25:00,49.5,49.51,49.46,49.49,53702.0,31.7166,31.723,31.691,31.7102,53702.0
2020-01-28 13:30:00,49.48,49.49,49.45,49.46,45902.0,31.7038,31.7102,31.6846,31.691,45902.0
2020-01-28 13:35:00,49.46,49.65,49.46,49.64,114048.0,31.691,31.8127,31.691,31.8063,114048.0
2020-01-28 13:40:00,49.65,49.71,49.65,49.66,47177.0,31.8127,31.8512,31.8127,31.8191,47177.0
2020-01-28 13:45:00,49.66,49.77,49.66,49.75,41264.0,31.8191,31.8896,31.8191,31.8768,41264.0
2020-01-28 13:50:00,49.76,49.81,49.75,49.8,31369.0,31.8832,31.9152,31.8768,31.9088,31369.0
2020-01-28 13:55:00,49.8,49.81,49.77,49.79,48603.0,31.9088,31.9152,31.8896,31.9024,48603.0
2020-01-28 14:00:00,49.78,49.8,49.76,49.8,30590.0,31.896,31.9088,31.8832,31.9088,30590.0
2020-01-28 14:05:00,49.8,49.81,49.77,49.8,34969.0,31.9088,31.9152,31.8896,31.9088,34969.0
2020-01-28 14:10:00,49.8,49.9,49.8,49.9,56360.0,31.9088,31.9729,31.9088,31.9729,56360.0
2020-01-28 14:15:00,49.89,49.98,49.88,49.98,204011.0,31.9665,32.0242,31.9601,32.0242,204011.0
2020-01-28 14:20:00,49.97,50.06,49.97,49.98,83533.0,32.0178,32.0754,32.0178,32.0242,83533.0
2020-01-28 14:25:00,49.99,50.0,49.93,49.94,28678.0,32.0306,32.037,31.9921,31.9985,28678.0
2020-01-28 14:30:00,49.93,49.97,49.9,49.96,71295.0,31.9921,32.0178,31.9729,32.0114,71295.0
2020-01-28 14:35:00,49.95,50.04,49.95,50.03,44742.0,32.005,32.0626,32.005,32.0562,44742.0
2020-01-28 14:40:00,50.03,50.05,50.02,50.04,33615.0,32.0562,32.069,32.0498,32.0626,33615.0
2020-01-28 14:45:00,50.05,50.05,50.0,50.04,55451.0,32.069,32.069,32.037,32.0626,55451.0
2020-01-28 14:50:00,50.04,50.15,50.03,50.12,75579.0,32.0626,32.1331,32.0562,32.1139,75579.0
2020-01-28 14:55:00,50.11,50.12,50.06,50.08,161994.0,32.1075,32.1139,32.0754,32.0882,161994.0
2020-01-28 15:00:00,50.07,50.11,50.0,50.01,242910.0,32.0818,32.1075,32.037,32.0434,242910.0
2020-01-28 15:05:00,50.01,50.07,50.0,50.06,140550.0,32.0434,32.0818,32.037,32.0754,140550.0
2020-01-28 15:10:00,50.06,50.11,50.05,50.09,45992.0,32.0754,32.1075,32.069,32.0947,45992.0
2020-01-28 15:15:00,50.09,50.12,50.07,50.12,50389.0,32.0947,32.1139,32.0818,32.1139,50389.0
2020-01-28 15:20:00,50.12,50.16,50.11,50.14,47163.0,32.1139,32.1395,32.1075,32.1267,47163.0
2020-01-28 15:25:00,50.14,50.17,50.13,50.15,23995.0,32.1267,32.1459,32.1203,32.1331,23995.0
2020-01-28 15:30:00,50.16,50.23,50.14,50.21,87057.0,32.1395,32.1844,32.1267,32.1715,87057.0
2020-01-28 15:35:00,50.22,50.24,50.15,50.15,69409.0,32.178,32.1908,32.1331,32.1331,69409.0
2020-01-28 15:40:00,50.16,50.23,50.14,50.23,195214.0,32.1395,32.1844,32.1267,32.1844,195214.0
2020-01-28 15:45:00,50.22,50.27,50.2,50.26,323776.0,32.178,32.21,32.1651,32.2036,323776.0
2020-01-28 15:50:00,50.26,50.3,50.17,50.21,193339.0,32.2036,32.2292,32.1459,32.1715,193339.0
2020-01-28 15:55:00,50.22,50.28,50.17,50.18,336122.0,32.178,32.2164,32.1459,32.1523,336122.0
2020-01-29 09:30:00,50.37,50.64,50.23,50.42,198433.0,32.2741,32.4471,32.1844,32.3061,198433.0
2020-01-29 09:35:00,50.4,50.4,50.16,50.26,110309.0,32.2933,32.2933,32.1395,32.2036,110309.0
2020-01-29 09:40:00,50.29,50.3,50.21,50.23,28404.0,32.2228,32.2292,32.1715,32.1844,28404.0
2020-01-29 09:45:00,50.22,50.35,50.21,50.33,46263.0,32.178,32.2612,32.1715,32.2484,46263.0
2020-01-29 09:50:00,50.33,50.38,50.3,50.34,38841.0,32.2484,32.2805,32.2292,32.2548,38841.0
2020-01-29 09:55:00,50.33,50.39,50.29,50.37,34185.0,32.2484,32.2869,32.2228,32.2741,34185.0
2020-01-29 10:00:00,50.36,50.37,50.22,50.34,60608.0,32.2677,32.2741,32.178,32.2548,60608.0
2020-01-29 10:05:00,50.34,50.38,50.31,50.34,61260.0,32.2548,32.2805,32.2356,32.2548,61260.0
2020-01-29 10:10:00,50.34,50.35,50.08,50.11,111216.0,32.2548,32.2612,32.0882,32.1075,111216.0
2020-01-29 10:15:00,50.11,50.2,50.1,50.13,39373.0,32.1075,32.1651,32.1011,32.1203,39373.0
2020-01-29 10:20:00,50.13,50.23,50.1,50.22,76249.0,32.1203,32.1844,32.1011,32.178,76249.0
2020-01-29 10:25:00,50.22,50.36,50.21,50.36,27808.0,32.178,32.2677,32.1715,32.2677,27808.0
2020-01-29 10:30:00,50.34,50.35,50.24,50.28,24196.0,32.2548,32.2612,32.1908,32.2164,24196.0
2020-01-29 10:35:00,50.28,50.4,50.27,50.35,33181.0,32.2164,32.2933,32.21,32.2612,33181.0
2020-01-29 10:40:00,50.34,50.39,50.32,50.35,25351.0,32.2548,32.2869,32.242,32.2612,25351.0
2020-01-29 10:45:00,50.35,50.43,50.35,50.43,40954.0,32.2612,32.3125,32.2612,32.3125,40954.0
2020-01-29 10:50:00,50.42,50.55,50.42,50.51,52658.0,32.3061,32.3894,32.3061,32.3638,52658.0
2020-01-29 10:55:00,50.51,50.53,50.45,50.48,30930.0,32.3638,32.3766,32.3253,32.3445,30930.0
2020-01-29 11:00:00,50.47,50.47,50.39,50.4,26102.0,32.3381,32.3381,32.2869,32.2933,26102.0
2020-01-29 11:05:00,50.4,50.47,50.39,50.47,35864.0,32.2933,32.3381,32.2869,32.3381,35864.0
2020-01-29 11:10:00,50.47,50.57,50.46,50.53,60827.0,32.3381,32.4022,32.3317,32.3766,60827.0
2020-01-29 11:15:00,50.54,50.54,50.44,50.44,280256.0,32.383,32.383,32.3189,32.3189,280256.0
2020-01-29 11:20:00,50.43,50.55,50.4,50.53,89317.0,32.3125,32.3894,32.2933,32.3766,89317.0
2020-01-29 11:25:00,50.53,50.57,50.51,50.57,93147.0,32.3766,32.4022,32.3638,32.4022,93147.0
2020-01-29 11:30:00,50.57,50.63,50.55,50.59,69134.0,32.4022,32.4407,32.3894,32.415,69134.0
2020-01-29 11:35:00,50.59,50.66,50.58,50.65,32192.0,32.415,32.4599,32.4086,32.4535,32192.0
2020-01-29 11:40:00,50.65,50.68,50.61,50.66,44816.0,32.4535,32.4727,32.4278,32.4599,44816.0
2020-01-29 11:45:00,50.66,50.71,50.65,50.7,32274.0,32.4599,32.4919,32.4535,32.4855,32274.0
2020-01-29 11:50:00,50.7,50.76,50.66,50.71,51637.0,32.4855,32.5239,32.4599,32.4919,51637.0
2020-01-29 11:55:00,50.71,50.77,50.69,50.72,29868.0,32.4919,32.5304,32.4791,32.4983,29868.0
2020-01-29 12:00:00,50.72,50.75,50.7,50.73,21326.0,32.4983,32.5175,32.4855,32.5047,21326.0
2020-01-29 12:05:00,50.73,50.73,50.58,50.58,27252.0,32.5047,32.5047,32.4086,32.4086,27252.0
2020-01-29 12:10:00,50.58,50.6,50.55,50.6,26675.0,32.4086,32.4214,32.3894,32.4214,26675.0
2020-01-29 12:15:00,50.6,50.66,50.6,50.64,40234.0,32.4214,32.4599,32.4214,32.4471,40234.0
2020-01-29 12:20:00,50.64,50.68,50.63,50.66,24944.0,32.4471,32.4727,32.4407,32.4599,24944.0
2020-01-29 12:25:00,50.66,50.68,50.62,50.66,29088.0,32.4599,32.4727,32.4342,32.4599,29088.0
2020-01-29 12:30:00,50.66,50.69,50.66,50.67,21618.0,32.4599,32.4791,32.4599,32.4663,21618.0
2020-01-29 12:35:00,50.67,50.68,50.66,50.66,11837.0,32.4663,32.4727,32.4599,32.4599,11837.0
2020-01-29 12:40:00,50.66,50.67,50.62,50.66,42222.0,32.4599,32.4663,32.4342,32.4599,42222.0
2020-01-29 12:45:00,50.67,50.69,50.65,50.68,20236.0,32.4663,32.4791,32.4535,32.4727,20236.0
2020-01-29 12:50:00,50.67,50.68,50.67,50.68,13229.0,32.4663,32.4727,32.4663,32.4727,13229.0
2020-01-29 12:55:00,50.68,50.7,50.66,50.66,24512.0,32.4727,32.4855,32.4599,32.4599,24512.0
2020-01-29 13:00:00,50.66,50.71,50.66,50.71,24594.0,32.4599,32.4919,32.4599,32.4919,24594.0
2020-01-29 13:05:00,50.7,50.71,50.65,50.69,64504.0,32.4855,32.4919,32.4535,32.4791,64504.0
2020-01-29 13:10:00,50.69,50.69,50.64,50.66,40686.0,32.4791,32.4791,32.4471,32.4599,40686.0
2020-01-29 13:15:00,50.66,50.69,50.64,50.68,31540.0,32.4599,32.4791,32.4471,32.4727,31540.0
2020-01-29 13:20:00,50.68,50.68,50.66,50.67,26249.0,32.4727,32.4727,32.4599,32.4663,26249.0
2020-01-29 13:25:00,50.68,50.72,50.67,50.71,26756.0,32.4727,32.4983,32.4663,32.4919,26756.0
2020-01-29 13:30:00,50.72,50.73,50.7,50.7,31384.0,32.4983,32.5047,32.4855,32.4855,31384.0
2020-01-29 13:35:00,50.7,50.71,50.63,50.64,33109.0,32.4855,32.4919,32.4407,32.4471,33109.0
2020-01-29 13:40:00,50.64,50.66,50.63,50.66,32044.0,32.4471,32.4599,32.4407,32.4599,32044.0
2020-01-29 13:45:00,50.65,50.69,50.65,50.69,21237.0,32.4535,32.4791,32.4535,32.4791,21237.0
2020-01-29 13:50:00,50.69,50.73,50.68,50.69,50173.0,32.4791,32.5047,32.4727,32.4791,50173.0
2020-01-29 13:55:00,50.7,50.7,50.57,50.61,35222.0,32.4855,32.4855,32.4022,32.4278,35222.0
2020-01-29 14:00:00,50.62,50.71,50.6,50.7,31921.0,32.4342,32.4919,32.4214,32.4855,31921.0
2020-01-29 14:05:00,50.7,50.71,50.63,50.63,26793.0,32.4855,32.4919,32.4407,32.4407,26793.0
2020-01-29 14:10:00,50.64,50.64,50.57,50.58,44056.0,32.4471,32.4471,32.4022,32.4086,44056.0
2020-01-29 14:15:00,50.59,50.61,50.57,50.6,43335.0,32.415,32.4278,32.4022,32.4214,43335.0
2020-01-29 14:20:00,50.61,50.62,50.47,50.48,61170.0,32.4278,32.4342,32.3381,32.3445,61170.0
2020-01-29 14:25:00,50.47,50.54,50.46,50.54,25886.0,32.3381,32.383,32.3317,32.383,25886.0
2020-01-29 14:30:00,50.54,50.58,50.52,50.55,37253.0,32.383,32.4086,32.3702,32.3894,37253.0
2020-01-29 14:35:00,50.55,50.59,50.53,50.55,71196.0,32.3894,32.415,32.3766,32.3894,71196.0
2020-01-29 14:40:00,50.56,50.56,50.46,50.47,56736.0,32.3958,32.3958,32.3317,32.3381,56736.0
2020-01-29 14:45:00,50.47,50.47,50.37,50.44,87759.0,32.3381,32.3381,32.2741,32.3189,87759.0
2020-01-29 14:50:00,50.43,50.48,50.37,50.39,92611.0,32.3125,32.3445,32.2741,32.2869,92611.0
2020-01-29 14:55:00,50.4,50.41,50.31,50.31,45748.0,32.2933,32.2997,32.2356,32.2356,45748.0
2020-01-29 15:00:00,50.32,50.33,50.19,50.27,181270.0,32.242,32.2484,32.1587,32.21,181270.0
2020-01-29 15:05:00,50.27,50.32,50.25,50.29,65125.0,32.21,32.242,32.1972,32.2228,65125.0
2020-01-29 15:10:00,50.29,50.3,50.23,50.25,107228.0,32.2228,32.2292,32.1844,32.1972,107228.0
2020-01-29 15:15:00,50.25,50.28,50.19,50.26,83316.0,32.1972,32.2164,32.1587,32.2036,83316.0
2020-01-29 15:20:00,50.26,50.29,50.19,50.28,135477.0,32.2036,32.2228,32.1587,32.2164,135477.0
2020-01-29 15:25:00,50.28,50.32,50.26,50.3,58400.0,32.2164,32.242,32.2036,32.2292,58400.0
2020-01-29 15:30:00,50.3,50.44,50.29,50.43,91842.0,32.2292,32.3189,32.2228,32.3125,91842.0
2020-01-29 15:35:00,50.44,50.44,50.26,50.29,93575.0,32.3189,32.3189,32.2036,32.2228,93575.0
2020-01-29 15:40:00,50.28,50.29,50.21,50.23,70201.0,32.2164,32.2228,32.1715,32.1844,70201.0
2020-01-29 15:45:00,50.23,50.35,50.22,50.34,113576.0,32.1844,32.2612,32.178,32.2548,113576.0
2020-01-29 15:50:00,50.34,50.34,50.17,50.18,182472.0,32.2548,32.2548,32.1459,32.1523,182472.0
2020-01-29 15:55:00,50.18,50.23,50.11,50.12,391829.0,32.1523,32.1844,32.1075,32.1139,391829.0
2020-01-30 09:30:00,49.07,49.15,47.1,48.46,979998.0,31.4411,31.4924,30.1788,31.0502,979998.0
2020-01-30 09:35:00,48.42,48.78,48.01,48.09,306706.0,31.0246,31.2553,30.7619,30.8132,306706.0
2020-01-30 09:40:00,48.08,48.12,47.39,47.39,414925.0,30.8068,30.8324,30.3647,30.3647,414925.0
2020-01-30 09:45:00,47.41,47.53,47.01,47.05,555753.0,30.3775,30.4544,30.1212,30.1468,555753.0
2020-01-30 09:50:00,47.07,47.28,46.82,47.24,479448.0,30.1596,30.2942,29.9994,30.2685,479448.0
2020-01-30 09:55:00,47.24,47.44,47.2,47.22,353896.0,30.2685,30.3967,30.2429,30.2557,353896.0
2020-01-30 10:00:00,47.23,47.27,47.02,47.23,369149.0,30.2621,30.2878,30.1276,30.2621,369149.0
2020-01-30 10:05:00,47.21,47.4,47.13,47.16,307378.0,30.2493,30.3711,30.1981,30.2173,307378.0
2020-01-30 10:10:00,47.16,47.23,46.95,47.09,324249.0,30.2173,30.2621,30.0827,30.1724,324249.0
2020-01-30 10:15:00,47.08,47.08,46.37,46.37,452152.0,30.166,30.166,29.7111,29.7111,452152.0
2020-01-30 10:20:00,46.38,46.72,46.33,46.54,320235.0,29.7175,29.9354,29.6855,29.82,320235.0
2020-01-30 10:25:00,46.53,47.26,46.52,47.16,387556.0,29.8136,30.2814,29.8072,30.2173,387556.0
2020-01-30 10:30:00,47.16,47.59,47.15,47.49,313046.0,30.2173,30.4928,30.2109,30.4287,313046.0
2020-01-30 10:35:00,47.49,47.5,47.19,47.23,165808.0,30.4287,30.4351,30.2365,30.2621,165808.0
2020-01-30 10:40:00,47.22,47.35,47.19,47.27,171114.0,30.2557,30.339,30.2365,30.2878,171114.0
2020-01-30 10:45:00,47.28,47.56,47.26,47.55,251980.0,30.2942,30.4736,30.2814,30.4672,251980.0
2020-01-30 10:50:00,47.54,47.54,47.39,47.5,324363.0,30.4608,30.4608,30.3647,30.4351,324363.0
2020-01-30 10:55:00,47.5,47.6,47.46,47.55,251360.0,30.4351,30.4992,30.4095,30.4672,251360.0
2020-01-30 11:00:00,47.56,47.6,47.43,47.55,195614.0,30.4736,30.4992,30.3903,30.4672,195614.0
2020-01-30 11:05:00,47.55,47.6,47.52,47.55,115647.0,30.4672,30.4992,30.448,30.4672,115647.0
2020-01-30 11:10:00,47.55,47.84,47.52,47.79,201806.0,30.4672,30.653,30.448,30.621,201806.0
2020-01-30 11:15:00,47.78,47.85,47.7,47.81,177812.0,30.6145,30.6594,30.5633,30.6338,177812.0
2020-01-30 11:20:00,47.82,47.91,47.78,47.86,128520.0,30.6402,30.6978,30.6145,30.6658,128520.0
2020-01-30 11:25:00,47.87,47.93,47.72,47.83,198408.0,30.6722,30.7107,30.5761,30.6466,198408.0
2020-01-30 11:30:00,47.82,47.9,47.72,47.73,120763.0,30.6402,30.6914,30.5761,30.5825,120763.0
2020-01-30 11:35:00,47.73,47.73,47.44,47.44,186209.0,30.5825,30.5825,30.3967,30.3967,186209.0
2020-01-30 11:40:00,47.44,47.44,47.15,47.36,206127.0,30.3967,30.3967,30.2109,30.3454,206127.0
2020-01-30 11:45:00,47.35,47.4,47.21,47.27,83611.0,30.339,30.3711,30.2493,30.2878,83611.0
2020-01-30 11:50:00,47.26,47.37,47.14,47.35,137697.0,30.2814,30.3518,30.2045,30.339,137697.0
2020-01-30 11:55:00,47.35,47.62,47.35,47.55,135222.0,30.339,30.512,30.339,30.4672,135222.0
2020-01-30 12:00:00,47.54,47.67,47.41,47.47,81098.0,30.4608,30.5441,30.3775,30.4159,81098.0
2020-01-30 12:05:00,47.46,47.49,47.33,47.43,122902.0,30.4095,30.4287,30.3262,30.3903,122902.0
2020-01-30 12:10:00,47.43,47.47,47.3,47.33,72841.0,30.3903,30.4159,30.307,30.3262,72841.0
2020-01-30 12:15:00,47.32,47.35,47.18,47.19,105464.0,30.3198,30.339,30.2301,30.2365,105464.0
2020-01-30 12:20:00,47.2,47.33,47.15,47.31,100517.0,30.2429,30.3262,30.2109,30.3134,100517.0
2020-01-30 12:25:00,47.31,47.38,47.26,47.36,106140.0,30.3134,30.3582,30.2814,30.3454,106140.0
2020-01-30 12:30:00,47.37,47.41,47.34,47.36,63196.0,30.3518,30.3775,30.3326,30.3454,63196.0
2020-01-30 12:35:00,47.35,47.35,47.05,47.12,146275.0,30.339,30.339,30.1468,30.1917,146275.0
2020-01-30 12:40:00,47.13,47.16,47.04,47.15,86954.0,30.1981,30.2173,30.1404,30.2109,86954.0
2020-01-30 12:45:00,47.14,47.25,47.08,47.23,108555.0,30.2045,30.275,30.166,30.2621,108555.0
2020-01-30 12:50:00,47.22,47.36,47.21,47.33,74961.0,30.2557,30.3454,30.2493,30.3262,74961.0
2020-01-30 12:55:00,47.34,47.45,47.33,47.4,65450.0,30.3326,30.4031,30.3262,30.3711,65450.0
2020-01-30 13:00:00,47.39,47.44,47.35,47.44,53558.0,30.3647,30.3967,30.339,30.3967,53558.0
2020-01-30 13:05:00,47.43,47.43,47.32,47.33,57430.0,30.3903,30.3903,30.3198,30.3262,57430.0
2020-01-30 13:10:00,47.32,47.39,47.31,47.37,43560.0,30.3198,30.3647,30.3134,30.3518,43560.0
2020-01-30 13:15:00,47.37,47.4,47.26,47.27,70543.0,30.3518,30.3711,30.2814,30.2878,70543.0
2020-01-30 13:20:00,47.26,47.28,47.14,47.18,94574.0,30.2814,30.2942,30.2045,30.2301,94574.0
2020-01-30 13:25:00,47.17,47.21,47.09,47.14,89463.0,30.2237,30.2493,30.1724,30.2045,89463.0
2020-01-30 13:30:00,47.13,47.17,47.08,47.09,130199.0,30.1981,30.2237,30.166,30.1724,130199.0
2020-01-30 13:35:00,47.1,47.16,47.08,47.1,52571.0,30.1788,30.2173,30.166,30.1788,52571.0
2020-01-30 13:40:00,47.11,47.12,47.06,47.09,71858.0,30.1852,30.1917,30.1532,30.1724,71858.0
2020-01-30 13:45:00,47.09,47.13,47.05,47.06,53820.0,30.1724,30.1981,30.1468,30.1532,53820.0
2020-01-30 13:50:00,47.05,47.08,47.03,47.04,73215.0,30.1468,30.166,30.134,30.1404,73215.0
2020-01-30 13:55:00,47.04,47.05,46.97,47.05,121538.0,30.1404,30.1468,30.0955,30.1468,121538.0
2020-01-30 14:00:00,47.05,47.08,46.99,47.02,59131.0,30.1468,30.166,30.1084,30.1276,59131.0
2020-01-30 14:05:00,47.02,47.13,46.99,47.08,112943.0,30.1276,30.1981,30.1084,30.166,112943.0
2020-01-30 14:10:00,47.09,47.2,47.08,47.19,93695.0,30.1724,30.2429,30.166,30.2365,93695.0
2020-01-30 14:15:00,47.19,47.36,47.18,47.31,108919.0,30.2365,30.3454,30.2301,30.3134,108919.0
2020-01-30 14:20:00,47.3,47.36,47.23,47.32,136509.0,30.307,30.3454,30.2621,30.3198,136509.0
2020-01-30 14:25:00,47.31,47.36,47.23,47.27,98209.0,30.3134,30.3454,30.2621,30.2878,98209.0
2020-01-30 14:30:00,47.28,47.3,47.26,47.29,60408.0,30.2942,30.307,30.2814,30.3006,60408.0
2020-01-30 14:35:00,47.28,47.34,47.27,47.32,72044.0,30.2942,30.3326,30.2878,30.3198,72044.0
2020-01-30 14:40:00,47.34,47.67,47.32,47.46,322665.0,30.3326,30.5441,30.3198,30.4095,322665.0
2020-01-30 14:45:00,47.46,47.56,47.39,47.56,119976.0,30.4095,30.4736,30.3647,30.4736,119976.0
2020-01-30 14:50:00,47.57,47.6,47.5,47.57,86588.0,30.48,30.4992,30.4351,30.48,86588.0
2020-01-30 14:55:00,47.57,47.75,47.57,47.69,159279.0,30.48,30.5953,30.48,30.5569,159279.0
2020-01-30 15:00:00,47.7,47.86,47.7,47.83,172748.0,30.5633,30.6658,30.5633,30.6466,172748.0
2020-01-30 15:05:00,47.82,47.84,47.61,47.65,129179.0,30.6402,30.653,30.5056,30.5312,129179.0
2020-01-30 15:10:00,47.66,47.67,47.55,47.59,92478.0,30.5377,30.5441,30.4672,30.4928,92478.0
2020-01-30 15:15:00,47.59,47.62,47.56,47.6,112420.0,30.4928,30.512,30.4736,30.4992,112420.0
2020-01-30 15:20:00,47.61,47.72,47.6,47.64,154938.0,30.5056,30.5761,30.4992,30.5248,154938.0
2020-01-30 15:25:00,47.65,47.79,47.63,47.78,130864.0,30.5312,30.621,30.5184,30.6145,130864.0
2020-01-30 15:30:00,47.78,47.94,47.76,47.93,157408.0,30.6145,30.7171,30.6017,30.7107,157408.0
2020-01-30 15:35:00,47.93,47.99,47.89,47.94,172340.0,30.7107,30.7491,30.685,30.7171,172340.0
2020-01-30 15:40:00,47.95,48.04,47.92,48.0,184469.0,30.7235,30.7811,30.7042,30.7555,184469.0
2020-01-30 15:45:00,48.0,48.1,47.99,48.08,205251.0,30.7555,30.8196,30.7491,30.8068,205251.0
2020-01-30 15:50:00,48.08,48.16,48.01,48.02,384391.0,30.8068,30.858,30.7619,30.7683,384391.0
2020-01-30 15:55:00,48.01,48.12,47.95,47.95,973004.0,30.7619,30.8324,30.7235,30.7235,973004.0
2020-01-31 09:30:00,48.25,48.73,48.16,48.57,420367.0,30.9157,31.2232,30.858,31.1207,420367.0
2020-01-31 09:35:00,48.57,48.8,48.51,48.66,185462.0,31.1207,31.2681,31.0823,31.1784,185462.0
2020-01-31 09:40:00,48.64,48.75,48.58,48.66,105660.0,31.1656,31.2361,31.1271,31.1784,105660.0
2020-01-31 09:45:00,48.64,48.68,48.26,48.28,115693.0,31.1656,31.1912,30.9221,30.9349,115693.0
2020-01-31 09:50:00,48.28,48.43,48.27,48.3,108960.0,30.9349,31.031,30.9285,30.9477,108960.0
2020-01-31 09:55:00,48.3,48.39,48.22,48.27,112340.0,30.9477,31.0054,30.8965,30.9285,112340.0
2020-01-31 10:00:00,48.27,48.31,48.19,48.26,141763.0,30.9285,30.9541,30.8772,30.9221,141763.0
2020-01-31 10:05:00,48.26,48.33,48.16,48.19,101474.0,30.9221,30.967,30.858,30.8772,101474.0
2020-01-31 10:10:00,48.18,48.24,48.02,48.03,180703.0,30.8708,30.9093,30.7683,30.7747,180703.0
2020-01-31 10:15:00,48.04,48.06,47.93,48.02,95555.0,30.7811,30.794,30.7107,30.7683,95555.0
2020-01-31 10:20:00,48.02,48.06,47.92,47.95,111041.0,30.7683,30.794,30.7042,30.7235,111041.0
2020-01-31 10:25:00,47.95,47.95,47.87,47.93,63486.0,30.7235,30.7235,30.6722,30.7107,63486.0
2020-01-31 10:30:00,47.92,47.97,47.84,47.85,83773.0,30.7042,30.7363,30.653,30.6594,83773.0
2020-01-31 10:35:00,47.86,47.89,47.78,47.8,86637.0,30.6658,30.685,30.6145,30.6274,86637.0
2020-01-31 10:40:00,47.8,47.92,47.79,47.88,80690.0,30.6274,30.7042,30.621,30.6786,80690.0
2020-01-31 10:45:00,47.87,47.96,47.86,47.9,261125.0,30.6722,30.7299,30.6658,30.6914,261125.0
2020-01-31 10:50:00,47.89,47.9,47.8,47.88,94674.0,30.685,30.6914,30.6274,30.6786,94674.0
2020-01-31 10:55:00,47.88,47.91,47.77,47.83,49460.0,30.6786,30.6978,30.6081,30.6466,49460.0
2020-01-31 11:00:00,47.82,47.87,47.8,47.82,51723.0,30.6402,30.6722,30.6274,30.6402,51723.0
2020-01-31 11:05:00,47.82,47.82,47.73,47.79,53991.0,30.6402,30.6402,30.5825,30.621,53991.0
2020-01-31 11:10:00,47.79,47.86,47.74,47.82,72889.0,30.621,30.6658,30.5889,30.6402,72889.0
2020-01-31 11:15:00,47.81,47.91,47.74,47.9,103702.0,30.6338,30.6978,30.5889,30.6914,103702.0
2020-01-31 11:20:00,47.9,47.92,47.85,47.88,105711.0,30.6914,30.7042,30.6594,30.6786,105711.0
2020-01-31 11:25:00,47.86,47.89,47.81,47.85,62250.0,30.6658,30.685,30.6338,30.6594,62250.0
2020-01-31 11:30:00,47.84,47.88,47.82,47.84,66824.0,30.653,30.6786,30.6402,30.653,66824.0
2020-01-31 11:35:00,47.85,47.93,47.83,47.86,62096.0,30.6594,30.7107,30.6466,30.6658,62096.0
2020-01-31 11:40:00,47.87,47.93,47.83,47.85,97900.0,30.6722,30.7107,30.6466,30.6594,97900.0
2020-01-31 11:45:00,47.86,47.92,47.82,47.84,70340.0,30.6658,30.7042,30.6402,30.653,70340.0
2020-01-31 11:50:00,47.84,47.88,47.81,47.87,54551.0,30.653,30.6786,30.6338,30.6722,54551.0
2020-01-31 11:55:00,47.88,47.92,47.85,47.91,56698.0,30.6786,30.7042,30.6594,30.6978,56698.0
2020-01-31 12:00:00,47.91,47.92,47.87,47.89,52805.0,30.6978,30.7042,30.6722,30.685,52805.0
2020-01-31 12:05:00,47.89,47.9,47.8,47.87,102859.0,30.685,30.6914,30.6274,30.6722,102859.0
2020-01-31 12:10:00,47.88,47.9,47.85,47.87,36777.0,30.6786,30.6914,30.6594,30.6722,36777.0
2020-01-31 12:15:00,47.87,47.88,47.8,47.84,47314.0,30.6722,30.6786,30.6274,30.653,47314.0
2020-01-31 12:20:00,47.84,47.87,47.82,47.83,27362.0,30.653,30.6722,30.6402,30.6466,27362.0
2020-01-31 12:25:00,47.82,47.86,47.77,47.82,55761.0,30.6402,30.6658,30.6081,30.6402,55761.0
2020-01-31 12:30:00,47.83,47.83,47.72,47.72,40675.0,30.6466,30.6466,30.5761,30.5761,40675.0
2020-01-31 12:35:00,47.72,47.73,47.6,47.64,65939.0,30.5761,30.5825,30.4992,30.5248,65939.0
2020-01-31 12:40:00,47.63,47.68,47.59,47.67,74124.0,30.5184,30.5505,30.4928,30.5441,74124.0
2020-01-31 12:45:00,47.68,47.69,47.52,47.52,50260.0,30.5505,30.5569,30.448,30.448,50260.0
2020-01-31 12:50:00,47.52,47.65,47.48,47.63,61885.0,30.448,30.5312,30.4223,30.5184,61885.0
2020-01-31 12:55:00,47.64,47.66,47.56,47.58,31582.0,30.5248,30.5377,30.4736,30.4864,31582.0
2020-01-31 13:00:00,47.58,47.67,47.58,47.63,43215.0,30.4864,30.5441,30.4864,30.5184,43215.0
2020-01-31 13:05:00,47.63,47.72,47.61,47.66,87486.0,30.5184,30.5761,30.5056,30.5377,87486.0
2020-01-31 13:10:00,47.66,47.67,47.6,47.61,26209.0,30.5377,30.5441,30.4992,30.5056,26209.0
2020-01-31 13:15:00,47.61,47.62,47.51,47.53,61153.0,30.5056,30.512,30.4415,30.4544,61153.0
2020-01-31 13:20:00,47.53,47.61,47.5,47.61,49054.0,30.4544,30.5056,30.4351,30.5056,49054.0
2020-01-31 13:25:00,47.61,47.61,47.48,47.54,41656.0,30.5056,30.5056,30.4223,30.4608,41656.0
2020-01-31 13:30:00,47.53,47.57,47.48,47.54,33147.0,30.4544,30.48,30.4223,30.4608,33147.0
2020-01-31 13:35:00,47.55,47.56,47.46,47.47,37345.0,30.4672,30.4736,30.4095,30.4159,37345.0
2020-01-31 13:40:00,47.47,47.51,47.42,47.5,111518.0,30.4159,30.4415,30.3839,30.4351,111518.0
2020-01-31 13:45:00,47.5,47.59,47.49,47.58,42874.0,30.4351,30.4928,30.4287,30.4864,42874.0
2020-01-31 13:50:00,47.59,47.67,47.57,47.66,47508.0,30.4928,30.5441,30.48,30.5377,47508.0
2020-01-31 13:55:00,47.66,47.71,47.65,47.71,43374.0,30.5377,30.5697,30.5312,30.5697,43374.0
2020-01-31 14:00:00,47.71,47.74,47.67,47.69,51421.0,30.5697,30.5889,30.5441,30.5569,51421.0
2020-01-31 14:05:00,47.69,47.7,47.61,47.67,76085.0,30.5569,30.5633,30.5056,30.5441,76085.0
2020-01-31 14:10:00,47.67,47.69,47.63,47.66,33914.0,30.5441,30.5569,30.5184,30.5377,33914.0
2020-01-31 14:15:00,47.66,47.79,47.66,47.78,118086.0,30.5377,30.621,30.5377,30.6145,118086.0
2020-01-31 14:20:00,47.78,47.78,47.61,47.62,66158.0,30.6145,30.6145,30.5056,30.512,66158.0
2020-01-31 14:25:00,47.63,47.7,47.59,47.67,35269.0,30.5184,30.5633,30.4928,30.5441,35269.0
2020-01-31 14:30:00,47.67,47.77,47.66,47.71,35401.0,30.5441,30.6081,30.5377,30.5697,35401.0
2020-01-31 14:35:00,47.72,47.75,47.66,47.67,43736.0,30.5761,30.5953,30.5377,30.5441,43736.0
2020-01-31 14:40:00,47.67,47.69,47.51,47.51,69573.0,30.5441,30.5569,30.4415,30.4415,69573.0
2020-01-31 14:45:00,47.51,47.58,47.49,47.54,64849.0,30.4415,30.4864,30.4287,30.4608,64849.0
2020-01-31 14:50:00,47.54,47.57,47.47,47.48,68695.0,30.4608,30.48,30.4159,30.4223,68695.0
2020-01-31 14:55:00,47.48,47.56,47.47,47.5,70229.0,30.4223,30.4736,30.4159,30.4351,70229.0
2020-01-31 15:00:00,47.5,47.52,47.45,47.47,47592.0,30.4351,30.448,30.4031,30.4159,47592.0
2020-01-31 15:05:00,47.47,47.47,47.34,47.35,71179.0,30.4159,30.4159,30.3326,30.339,71179.0
2020-01-31 15:10:00,47.35,47.39,47.32,47.36,74624.0,30.339,30.3647,30.3198,30.3454,74624.0
2020-01-31 15:15:00,47.36,47.45,47.32,47.41,60824.0,30.3454,30.4031,30.3198,30.3775,60824.0
2020-01-31 15:20:00,47.41,47.5,47.38,47.48,65260.0,30.3775,30.4351,30.3582,30.4223,65260.0
2020-01-31 15:25:00,47.48,47.48,47.37,47.38,65592.0,30.4223,30.4223,30.3518,30.3582,65592.0
2020-01-31 15:30:00,47.37,47.4,47.32,47.35,98281.0,30.3518,30.3711,30.3198,30.339,98281.0
2020-01-31 15:35:00,47.35,47.36,47.26,47.31,137870.0,30.339,30.3454,30.2814,30.3134,137870.0
2020-01-31 15:40:00,47.31,47.41,47.24,47.39,184333.0,30.3134,30.3775,30.2685,30.3647,184333.0
2020-01-31 15:45:00,47.39,47.46,47.33,47.41,170099.0,30.3647,30.4095,30.3262,30.3775,170099.0
2020-01-31 15:50:00,47.42,47.51,47.41,47.51,238402.0,30.3839,30.4415,30.3775,30.4415,238402.0
2020-01-31 15:55:00,47.51,47.57,47.46,47.53,703286.0,30.4415,30.48,30.4095,30.4544,703286.0
2020-02-03 09:30:00,47.52,47.7,47.25,47.29,312730.0,30.448,30.5633,30.275,30.3006,312730.0
2020-02-03 09:35:00,47.3,47.32,47.07,47.08,156957.0,30.307,30.3198,30.1596,30.166,156957.0
2020-02-03 09:40:00,47.08,47.36,47.07,47.33,101529.0,30.166,30.3454,30.1596,30.3262,101529.0
2020-02-03 09:45:00,47.33,47.49,47.33,47.41,75324.0,30.3262,30.4287,30.3262,30.3775,75324.0
2020-02-03 09:50:00,47.4,47.43,47.28,47.3,77859.0,30.3711,30.3903,30.2942,30.307,77859.0
2020-02-03 09:55:00,47.31,47.34,47.25,47.29,46688.0,30.3134,30.3326,30.275,30.3006,46688.0
2020-02-03 10:00:00,47.31,47.4,47.16,47.16,83627.0,30.3134,30.3711,30.2173,30.2173,83627.0
2020-02-03 10:05:00,47.16,47.17,46.98,46.99,109912.0,30.2173,30.2237,30.102,30.1084,109912.0
2020-02-03 10:10:00,46.99,47.17,46.99,47.13,43064.0,30.1084,30.2237,30.1084,30.1981,43064.0
2020-02-03 10:15:00,47.14,47.21,47.12,47.18,60970.0,30.2045,30.2493,30.1917,30.2301,60970.0
2020-02-03 10:20:00,47.18,47.24,47.14,47.19,41140.0,30.2301,30.2685,30.2045,30.2365,41140.0
2020-02-03 10:25:00,47.19,47.24,47.14,47.21,89328.0,30.2365,30.2685,30.2045,30.2493,89328.0
2020-02-03 10:30:00,47.21,47.22,47.13,47.14,64227.0,30.2493,30.2557,30.1981,30.2045,64227.0
2020-02-03 10:35:00,47.13,47.14,47.07,47.09,115467.0,30.1981,30.2045,30.1596,30.1724,115467.0
2020-02-03 10:40:00,47.09,47.14,47.06,47.14,55806.0,30.1724,30.2045,30.1532,30.2045,55806.0
2020-02-03 10:45:00,47.14,47.15,47.04,47.05,36175.0,30.2045,30.2109,30.1404,30.1468,36175.0
2020-02-03 10:50:00,47.04,47.04,46.87,46.9,115598.0,30.1404,30.1404,30.0315,30.0507,115598.0
2020-02-03 10:55:00,46.91,47.0,46.89,46.92,69066.0,30.0571,30.1148,30.0443,30.0635,69066.0
2020-02-03 11:00:00,46.92,46.99,46.85,46.87,84357.0,30.0635,30.1084,30.0187,30.0315,84357.0
2020-02-03 11:05:00,46.87,46.89,46.81,46.88,58551.0,30.0315,30.0443,29.993,30.0379,58551.0
2020-02-03 11:10:00,46.88,46.89,46.78,46.8,56815.0,30.0379,30.0443,29.9738,29.9866,56815.0
2020-02-03 11:15:00,46.8,46.83,46.71,46.74,105556.0,29.9866,30.0058,29.929,29.9482,105556.0
2020-02-03 11:20:00,46.75,46.81,46.71,46.78,50149.0,29.9546,29.993,29.929,29.9738,50149.0
2020-02-03 11:25:00,46.77,46.83,46.76,46.77,33656.0,29.9674,30.0058,29.961,29.9674,33656.0
2020-02-03 11:30:00,46.77,46.77,46.66,46.74,54924.0,29.9674,29.9674,29.8969,29.9482,54924.0
2020-02-03 11:35:00,46.74,46.74,46.66,46.68,47680.0,29.9482,29.9482,29.8969,29.9097,47680.0
2020-02-03 11:40:00,46.68,46.68,46.58,46.64,48039.0,29.9097,29.9097,29.8457,29.8841,48039.0
2020-02-03 11:45:00,46.64,46.66,46.6,46.61,43946.0,29.8841,29.8969,29.8585,29.8649,43946.0
2020-02-03 11:50:00,46.61,46.71,46.6,46.68,46480.0,29.8649,29.929,29.8585,29.9097,46480.0
2020-02-03 11:55:00,46.68,46.73,46.61,46.7,68757.0,29.9097,29.9418,29.8649,29.9225,68757.0
2020-02-03 12:00:00,46.69,46.7,46.66,46.69,53799.0,29.9161,29.9225,29.8969,29.9161,53799.0
2020-02-03 12:05:00,46.69,46.69,46.55,46.57,117994.0,29.9161,29.9161,29.8264,29.8393,117994.0
2020-02-03 12:10:00,46.57,46.67,46.56,46.67,40051.0,29.8393,29.9033,29.8328,29.9033,40051.0
2020-02-03 12:15:00,46.67,46.72,46.64,46.7,55515.0,29.9033,29.9354,29.8841,29.9225,55515.0
2020-02-03 12:20:00,46.69,46.7,46.64,46.66,69386.0,29.9161,29.9225,29.8841,29.8969,69386.0
2020-02-03 12:25:00,46.67,46.69,46.61,46.65,149188.0,29.9033,29.9161,29.8649,29.8905,149188.0
2020-02-03 12:30:00,46.66,46.66,46.6,46.63,85062.0,29.8969,29.8969,29.8585,29.8777,85062.0
2020-02-03 12:35:00,46.64,46.64,46.56,46.58,42975.0,29.8841,29.8841,29.8328,29.8457,42975.0
2020-02-03 12:40:00,46.57,46.59,46.51,46.53,102804.0,29.8393,29.8521,29.8008,29.8136,102804.0
2020-02-03 12:45:00,46.53,46.54,46.48,46.52,84221.0,29.8136,29.82,29.7816,29.8072,84221.0
2020-02-03 12:50:00,46.52,46.54,46.48,46.53,78725.0,29.8072,29.82,29.7816,29.8136,78725.0
2020-02-03 12:55:00,46.52,46.53,46.49,46.52,35085.0,29.8072,29.8136,29.788,29.8072,35085.0
2020-02-03 13:00:00,46.52,46.54,46.51,46.53,86056.0,29.8072,29.82,29.8008,29.8136,86056.0
2020-02-03 13:05:00,46.52,46.53,46.47,46.49,42081.0,29.8072,29.8136,29.7752,29.788,42081.0
2020-02-03 13:10:00,46.49,46.5,46.47,46.5,37004.0,29.788,29.7944,29.7752,29.7944,37004.0
2020-02-03 13:15:00,46.49,46.5,46.43,46.5,79560.0,29.788,29.7944,29.7495,29.7944,79560.0
2020-02-03 13:20:00,46.5,46.54,46.48,46.53,54287.0,29.7944,29.82,29.7816,29.8136,54287.0
2020-02-03 13:25:00,46.53,46.53,46.48,46.48,50873.0,29.8136,29.8136,29.7816,29.7816,50873.0
2020-02-03 13:30:00,46.48,46.53,46.45,46.52,35486.0,29.7816,29.8136,29.7624,29.8072,35486.0
2020-02-03 13:35:00,46.52,46.53,46.46,46.53,83706.0,29.8072,29.8136,29.7688,29.8136,83706.0
2020-02-03 13:40:00,46.53,46.53,46.43,46.45,53921.0,29.8136,29.8136,29.7495,29.7624,53921.0
2020-02-03 13:45:00,46.46,46.52,46.45,46.47,67458.0,29.7688,29.8072,29.7624,29.7752,67458.0
2020-02-03 13:50:00,46.48,46.53,46.45,46.52,54443.0,29.7816,29.8136,29.7624,29.8072,54443.0
2020-02-03 13:55:00,46.53,46.55,46.5,46.53,140871.0,29.8136,29.8264,29.7944,29.8136,140871.0
2020-02-03 14:00:00,46.53,46.67,46.51,46.64,146966.0,29.8136,29.9033,29.8008,29.8841,146966.0
2020-02-03 14:05:00,46.63,46.66,46.57,46.6,57330.0,29.8777,29.8969,29.8393,29.8585,57330.0
2020-02-03 14:10:00,46.6,46.63,46.53,46.55,161486.0,29.8585,29.8777,29.8136,29.8264,161486.0
2020-02-03 14:15:00,46.54,46.56,46.47,46.47,53837.0,29.82,29.8328,29.7752,29.7752,53837.0
2020-02-03 14:20:00,46.48,46.49,46.38,46.41,111955.0,29.7816,29.788,29.7175,29.7367,111955.0
2020-02-03 14:25:00,46.41,46.47,46.4,46.4,51213.0,29.7367,29.7752,29.7303,29.7303,51213.0
2020-02-03 14:30:00,46.41,46.43,46.33,46.34,48555.0,29.7367,29.7495,29.6855,29.6919,48555.0
2020-02-03 14:35:00,46.33,46.37,46.31,46.37,40862.0,29.6855,29.7111,29.6727,29.7111,40862.0
2020-02-03 14:40:00,46.38,46.4,46.35,46.37,53431.0,29.7175,29.7303,29.6983,29.7111,53431.0
2020-02-03 14:45:00,46.37,46.38,46.33,46.36,48152.0,29.7111,29.7175,29.6855,29.7047,48152.0
2020-02-03 14:50:00,46.36,46.36,46.3,46.32,59887.0,29.7047,29.7047,29.6663,29.6791,59887.0
2020-02-03 14:55:00,46.32,46.34,46.28,46.29,48825.0,29.6791,29.6919,29.6534,29.6598,48825.0
2020-02-03 15:00:00,46.3,46.32,46.28,46.32,42724.0,29.6663,29.6791,29.6534,29.6791,42724.0
2020-02-03 15:05:00,46.32,46.4,46.3,46.38,87996.0,29.6791,29.7303,29.6663,29.7175,87996.0
2020-02-03 15:10:00,46.38,46.4,46.33,46.34,55722.0,29.7175,29.7303,29.6855,29.6919,55722.0
2020-02-03 15:15:00,46.34,46.48,46.32,46.47,72644.0,29.6919,29.7816,29.6791,29.7752,72644.0
2020-02-03 15:20:00,46.47,46.51,46.44,46.49,87107.0,29.7752,29.8008,29.756,29.788,87107.0
2020-02-03 15:25:00,46.49,46.56,46.46,46.55,97534.0,29.788,29.8328,29.7688,29.8264,97534.0
2020-02-03 15:30:00,46.56,46.56,46.44,46.5,143981.0,29.8328,29.8328,29.756,29.7944,143981.0
2020-02-03 15:35:00,46.5,46.5,46.44,46.47,140996.0,29.7944,29.7944,29.756,29.7752,140996.0
2020-02-03 15:40:00,46.46,46.53,46.45,46.47,119008.0,29.7688,29.8136,29.7624,29.7752,119008.0
2020-02-03 15:45:00,46.47,46.53,46.43,46.43,145157.0,29.7752,29.8136,29.7495,29.7495,145157.0
2020-02-03 15:50:00,46.43,46.43,46.26,46.27,236317.0,29.7495,29.7495,29.6406,29.647,236317.0
2020-02-03 15:55:00,46.26,46.29,46.19,46.23,414914.0,29.6406,29.6598,29.5958,29.6214,414914.0
2020-02-04 09:30:00,47.12,47.23,46.65,46.73,401337.0,30.1917,30.2621,29.8905,29.9418,401337.0
2020-02-04 09:35:00,46.74,46.86,46.64,46.77,114596.0,29.9482,30.0251,29.8841,29.9674,114596.0
2020-02-04 09:40:00,46.77,46.8,46.68,46.74,81685.0,29.9674,29.9866,29.9097,29.9482,81685.0
2020-02-04 09:45:00,46.78,46.88,46.76,46.79,202811.0,29.9738,30.0379,29.961,29.9802,202811.0
2020-02-04 09:50:00,46.79,46.88,46.74,46.86,265586.0,29.9802,30.0379,29.9482,30.0251,265586.0
2020-02-04 09:55:00,46.87,46.91,46.74,46.74,191405.0,30.0315,30.0571,29.9482,29.9482,191405.0
2020-02-04 10:00:00,46.75,46.78,46.67,46.72,461283.0,29.9546,29.9738,29.9033,29.9354,461283.0
2020-02-04 10:05:00,46.72,46.77,46.67,46.68,208607.0,29.9354,29.9674,29.9033,29.9097,208607.0
2020-02-04 10:10:00,46.69,46.77,46.63,46.71,117075.0,29.9161,29.9674,29.8777,29.929,117075.0
2020-02-04 10:15:00,46.71,46.8,46.68,46.74,155194.0,29.929,29.9866,29.9097,29.9482,155194.0
2020-02-04 10:20:00,46.73,46.78,46.72,46.74,158880.0,29.9418,29.9738,29.9354,29.9482,158880.0
2020-02-04 10:25:00,46.74,46.8,46.73,46.77,107175.0,29.9482,29.9866,29.9418,29.9674,107175.0
2020-02-04 10:30:00,46.78,46.89,46.74,46.84,353522.0,29.9738,30.0443,29.9482,30.0123,353522.0
2020-02-04 10:35:00,46.84,46.84,46.77,46.8,131587.0,30.0123,30.0123,29.9674,29.9866,131587.0
2020-02-04 10:40:00,46.8,46.84,46.79,46.82,313439.0,29.9866,30.0123,29.9802,29.9994,313439.0
2020-02-04 10:45:00,46.83,46.88,46.78,46.8,295395.0,30.0058,30.0379,29.9738,29.9866,295395.0
2020-02-04 10:50:00,46.8,46.82,46.77,46.8,57782.0,29.9866,29.9994,29.9674,29.9866,57782.0
2020-02-04 10:55:00,46.8,46.81,46.71,46.73,73369.0,29.9866,29.993,29.929,29.9418,73369.0
2020-02-04 11:00:00,46.73,46.79,46.72,46.77,33056.0,29.9418,29.9802,29.9354,29.9674,33056.0
2020-02-04 11:05:00,46.77,46.8,46.74,46.75,37924.0,29.9674,29.9866,29.9482,29.9546,37924.0
2020-02-04 11:10:00,46.74,46.81,46.73,46.8,41412.0,29.9482,29.993,29.9418,29.9866,41412.0
2020-02-04 11:15:00,46.81,46.82,46.76,46.8,67498.0,29.993,29.9994,29.961,29.9866,67498.0
2020-02-04 11:20:00,46.8,46.83,46.78,46.81,38901.0,29.9866,30.0058,29.9738,29.993,38901.0
2020-02-04 11:25:00,46.81,46.83,46.77,46.8,98819.0,29.993,30.0058,29.9674,29.9866,98819.0
2020-02-04 11:30:00,46.8,46.81,46.78,46.8,45988.0,29.9866,29.993,29.9738,29.9866,45988.0
2020-02-04 11:35:00,46.8,46.81,46.77,46.8,38122.0,29.9866,29.993,29.9674,29.9866,38122.0
2020-02-04 11:40:00,46.8,46.81,46.77,46.79,53528.0,29.9866,29.993,29.9674,29.9802,53528.0
2020-02-04 11:45:00,46.79,46.88,46.78,46.84,116291.0,29.9802,30.0379,29.9738,30.0123,116291.0
2020-02-04 11:50:00,46.84,46.84,46.78,46.79,81771.0,30.0123,30.0123,29.9738,29.9802,81771.0
2020-02-04 11:55:00,46.8,46.8,46.77,46.8,29676.0,29.9866,29.9866,29.9674,29.9866,29676.0
2020-02-04 12:00:00,46.79,46.8,46.76,46.79,37228.0,29.9802,29.9866,29.961,29.9802,37228.0
2020-02-04 12:05:00,46.79,46.8,46.77,46.8,33386.0,29.9802,29.9866,29.9674,29.9866,33386.0
2020-02-04 12:10:00,46.8,46.8,46.77,46.8,23756.0,29.9866,29.9866,29.9674,29.9866,23756.0
2020-02-04 12:15:00,46.8,46.82,46.76,46.8,58002.0,29.9866,29.9994,29.961,29.9866,58002.0
2020-02-04 12:20:00,46.8,46.84,46.79,46.8,39673.0,29.9866,30.0123,29.9802,29.9866,39673.0
2020-02-04 12:25:00,46.8,46.82,46.78,46.8,30127.0,29.9866,29.9994,29.9738,29.9866,30127.0
2020-02-04 12:30:00,46.81,46.81,46.78,46.78,19781.0,29.993,29.993,29.9738,29.9738,19781.0
2020-02-04 12:35:00,46.79,46.79,46.69,46.72,33501.0,29.9802,29.9802,29.9161,29.9354,33501.0
2020-02-04 12:40:00,46.72,46.75,46.68,46.71,27653.0,29.9354,29.9546,29.9097,29.929,27653.0
2020-02-04 12:45:00,46.71,46.71,46.61,46.62,40896.0,29.929,29.929,29.8649,29.8713,40896.0
2020-02-04 12:50:00,46.62,46.67,46.6,46.67,34860.0,29.8713,29.9033,29.8585,29.9033,34860.0
2020-02-04 12:55:00,46.66,46.7,46.66,46.7,24459.0,29.8969,29.9225,29.8969,29.9225,24459.0
2020-02-04 13:00:00,46.7,46.72,46.67,46.68,39444.0,29.9225,29.9354,29.9033,29.9097,39444.0
2020-02-04 13:05:00,46.68,46.7,46.67,46.68,26927.0,29.9097,29.9225,29.9033,29.9097,26927.0
2020-02-04 13:10:00,46.68,46.68,46.64,46.66,51404.0,29.9097,29.9097,29.8841,29.8969,51404.0
2020-02-04 13:15:00,46.67,46.67,46.63,46.66,27611.0,29.9033,29.9033,29.8777,29.8969,27611.0
2020-02-04 13:20:00,46.66,46.7,46.64,46.66,54089.0,29.8969,29.9225,29.8841,29.8969,54089.0
2020-02-04 13:25:00,46.67,46.68,46.63,46.63,48317.0,29.9033,29.9097,29.8777,29.8777,48317.0
2020-02-04 13:30:00,46.64,46.65,46.62,46.64,32751.0,29.8841,29.8905,29.8713,29.8841,32751.0
2020-02-04 13:35:00,46.64,46.65,46.62,46.62,25375.0,29.8841,29.8905,29.8713,29.8713,25375.0
2020-02-04 13:40:00,46.62,46.62,46.55,46.56,45290.0,29.8713,29.8713,29.8264,29.8328,45290.0
2020-02-04 13:45:00,46.56,46.62,46.56,46.6,26274.0,29.8328,29.8713,29.8328,29.8585,26274.0
2020-02-04 13:50:00,46.59,46.63,46.59,46.62,28646.0,29.8521,29.8777,29.8521,29.8713,28646.0
2020-02-04 13:55:00,46.62,46.64,46.6,46.62,44456.0,29.8713,29.8841,29.8585,29.8713,44456.0
2020-02-04 14:00:00,46.61,46.62,46.55,46.55,71986.0,29.8649,29.8713,29.8264,29.8264,71986.0
2020-02-04 14:05:00,46.55,46.58,46.55,46.57,55783.0,29.8264,29.8457,29.8264,29.8393,55783.0
2020-02-04 14:10:00,46.57,46.64,46.55,46.64,46085.0,29.8393,29.8841,29.8264,29.8841,46085.0
2020-02-04 14:15:00,46.65,46.68,46.63,46.67,51292.0,29.8905,29.9097,29.8777,29.9033,51292.0
2020-02-04 14:20:00,46.66,46.68,46.64,46.65,50369.0,29.8969,29.9097,29.8841,29.8905,50369.0
2020-02-04 14:25:00,46.66,46.69,46.61,46.66,67525.0,29.8969,29.9161,29.8649,29.8969,67525.0
2020-02-04 14:30:00,46.65,46.7,46.64,46.66,128843.0,29.8905,29.9225,29.8841,29.8969,128843.0
2020-02-04 14:35:00,46.67,46.69,46.65,46.66,75952.0,29.9033,29.9161,29.8905,29.8969,75952.0
2020-02-04 14:40:00,46.66,46.69,46.66,46.69,45399.0,29.8969,29.9161,29.8969,29.9161,45399.0
2020-02-04 14:45:00,46.69,46.69,46.66,46.66,79229.0,29.9161,29.9161,29.8969,29.8969,79229.0
2020-02-04 14:50:00,46.67,46.68,46.63,46.65,59132.0,29.9033,29.9097,29.8777,29.8905,59132.0
2020-02-04 14:55:00,46.65,46.66,46.63,46.65,44785.0,29.8905,29.8969,29.8777,29.8905,44785.0
2020-02-04 15:00:00,46.64,46.68,46.64,46.66,55030.0,29.8841,29.9097,29.8841,29.8969,55030.0
2020-02-04 15:05:00,46.66,46.67,46.64,46.66,45318.0,29.8969,29.9033,29.8841,29.8969,45318.0
2020-02-04 15:10:00,46.66,46.67,46.63,46.65,64126.0,29.8969,29.9033,29.8777,29.8905,64126.0
2020-02-04 15:15:00,46.65,46.67,46.64,46.67,58742.0,29.8905,29.9033,29.8841,29.9033,58742.0
2020-02-04 15:20:00,46.66,46.69,46.66,46.68,135988.0,29.8969,29.9161,29.8969,29.9097,135988.0
2020-02-04 15:25:00,46.68,46.68,46.64,46.65,77951.0,29.9097,29.9097,29.8841,29.8905,77951.0
2020-02-04 15:30:00,46.65,46.67,46.64,46.65,70936.0,29.8905,29.9033,29.8841,29.8905,70936.0
2020-02-04 15:35:00,46.65,46.67,46.63,46.65,107813.0,29.8905,29.9033,29.8777,29.8905,107813.0
2020-02-04 15:40:00,46.64,46.66,46.63,46.64,80057.0,29.8841,29.8969,29.8777,29.8841,80057.0
2020-02-04 15:45:00,46.64,46.64,46.58,46.59,88944.0,29.8841,29.8841,29.8457,29.8521,88944.0
2020-02-04 15:50:00,46.59,46.61,46.54,46.55,169679.0,29.8521,29.8649,29.82,29.8264,169679.0
2020-02-04 15:55:00,46.55,46.56,46.5,46.53,402659.0,29.8264,29.8328,29.7944,29.8136,402659.0
2020-02-05 09:30:00,46.52,46.87,46.52,46.84,278353.0,29.8072,30.0315,29.8072,30.0123,278353.0
2020-02-05 09:35:00,46.84,47.06,46.84,46.95,348419.0,30.0123,30.1532,30.0123,30.0827,348419.0
2020-02-05 09:40:00,46.97,47.14,46.92,47.06,278821.0,30.0955,30.2045,30.0635,30.1532,278821.0
2020-02-05 09:45:00,47.07,47.1,46.86,46.91,201555.0,30.1596,30.1788,30.0251,30.0571,201555.0
2020-02-05 09:50:00,46.9,46.95,46.85,46.93,227624.0,30.0507,30.0827,30.0187,30.0699,227624.0
2020-02-05 09:55:00,46.93,46.93,46.8,46.85,119263.0,30.0699,30.0699,29.9866,30.0187,119263.0
2020-02-05 10:00:00,46.84,46.88,46.76,46.79,157910.0,30.0123,30.0379,29.961,29.9802,157910.0
2020-02-05 10:05:00,46.79,46.81,46.67,46.67,144146.0,29.9802,29.993,29.9033,29.9033,144146.0
2020-02-05 10:10:00,46.66,46.7,46.6,46.64,159603.0,29.8969,29.9225,29.8585,29.8841,159603.0
2020-02-05 10:15:00,46.64,46.84,46.57,46.78,136442.0,29.8841,30.0123,29.8393,29.9738,136442.0
2020-02-05 10:20:00,46.77,46.95,46.76,46.95,50578.0,29.9674,30.0827,29.961,30.0827,50578.0
2020-02-05 10:25:00,46.94,46.99,46.86,46.91,113173.0,30.0763,30.1084,30.0251,30.0571,113173.0
2020-02-05 10:30:00,46.89,47.01,46.87,46.9,145677.0,30.0443,30.1212,30.0315,30.0507,145677.0
2020-02-05 10:35:00,46.9,46.93,46.86,46.89,79909.0,30.0507,30.0699,30.0251,30.0443,79909.0
2020-02-05 10:40:00,46.88,47.0,46.86,46.99,74178.0,30.0379,30.1148,30.0251,30.1084,74178.0
2020-02-05 10:45:00,47.0,47.04,46.97,47.0,137589.0,30.1148,30.1404,30.0955,30.1148,137589.0
2020-02-05 10:50:00,47.01,47.11,46.99,47.1,70017.0,30.1212,30.1852,30.1084,30.1788,70017.0
2020-02-05 10:55:00,47.1,47.11,47.0,47.01,72110.0,30.1788,30.1852,30.1148,30.1212,72110.0
2020-02-05 11:00:00,47.01,47.02,46.79,46.9,587668.0,30.1212,30.1276,29.9802,30.0507,587668.0
2020-02-05 11:05:00,46.9,46.9,46.83,46.89,81169.0,30.0507,30.0507,30.0058,30.0443,81169.0
2020-02-05 11:10:00,46.9,46.96,46.86,46.9,86063.0,30.0507,30.0891,30.0251,30.0507,86063.0
2020-02-05 11:15:00,46.9,46.95,46.88,46.9,85250.0,30.0507,30.0827,30.0379,30.0507,85250.0
2020-02-05 11:20:00,46.9,46.95,46.87,46.93,111506.0,30.0507,30.0827,30.0315,30.0699,111506.0
2020-02-05 11:25:00,46.93,46.93,46.79,46.84,108123.0,30.0699,30.0699,29.9802,30.0123,108123.0
2020-02-05 11:30:00,46.84,46.85,46.77,46.8,112146.0,30.0123,30.0187,29.9674,29.9866,112146.0
2020-02-05 11:35:00,46.8,46.85,46.78,46.83,57838.0,29.9866,30.0187,29.9738,30.0058,57838.0
2020-02-05 11:40:00,46.83,46.85,46.8,46.85,78301.0,30.0058,30.0187,29.9866,30.0187,78301.0
2020-02-05 11:45:00,46.84,46.87,46.81,46.84,84817.0,30.0123,30.0315,29.993,30.0123,84817.0
2020-02-05 11:50:00,46.84,46.84,46.8,46.83,96777.0,30.0123,30.0123,29.9866,30.0058,96777.0
2020-02-05 11:55:00,46.83,46.83,46.78,46.8,78721.0,30.0058,30.0058,29.9738,29.9866,78721.0
2020-02-05 12:00:00,46.8,46.83,46.76,46.77,72336.0,29.9866,30.0058,29.961,29.9674,72336.0
2020-02-05 12:05:00,46.77,46.78,46.75,46.78,88060.0,29.9674,29.9738,29.9546,29.9738,88060.0
2020-02-05 12:10:00,46.78,46.81,46.77,46.78,63394.0,29.9738,29.993,29.9674,29.9738,63394.0
2020-02-05 12:15:00,46.78,46.79,46.74,46.75,89550.0,29.9738,29.9802,29.9482,29.9546,89550.0
2020-02-05 12:20:00,46.75,46.79,46.73,46.76,57485.0,29.9546,29.9802,29.9418,29.961,57485.0
2020-02-05 12:25:00,46.77,46.77,46.67,46.68,113624.0,29.9674,29.9674,29.9033,29.9097,113624.0
2020-02-05 12:30:00,46.68,46.71,46.67,46.71,64451.0,29.9097,29.929,29.9033,29.929,64451.0
2020-02-05 12:35:00,46.71,46.71,46.66,46.66,80545.0,29.929,29.929,29.8969,29.8969,80545.0
2020-02-05 12:40:00,46.66,46.67,46.57,46.6,128986.0,29.8969,29.9033,29.8393,29.8585,128986.0
2020-02-05 12:45:00,46.6,46.6,46.54,46.55,121418.0,29.8585,29.8585,29.82,29.8264,121418.0
2020-02-05 12:50:00,46.55,46.62,46.55,46.61,87452.0,29.8264,29.8713,29.8264,29.8649,87452.0
2020-02-05 12:55:00,46.6,46.61,46.54,46.55,83732.0,29.8585,29.8649,29.82,29.8264,83732.0
2020-02-05 13:00:00,46.54,46.54,46.46,46.48,109264.0,29.82,29.82,29.7688,29.7816,109264.0
2020-02-05 13:05:00,46.48,46.53,46.47,46.5,100813.0,29.7816,29.8136,29.7752,29.7944,100813.0
2020-02-05 13:10:00,46.51,46.51,46.44,46.5,92321.0,29.8008,29.8008,29.756,29.7944,92321.0
2020-02-05 13:15:00,46.5,46.56,46.49,46.5,107653.0,29.7944,29.8328,29.788,29.7944,107653.0
2020-02-05 13:20:00,46.51,46.52,46.46,46.51,103935.0,29.8008,29.8072,29.7688,29.8008,103935.0
2020-02-05 13:25:00,46.51,46.53,46.47,46.48,63782.0,29.8008,29.8136,29.7752,29.7816,63782.0
2020-02-05 13:30:00,46.48,46.49,46.42,46.47,78302.0,29.7816,29.788,29.7431,29.7752,78302.0
2020-02-05 13:35:00,46.47,46.47,46.38,46.41,189019.0,29.7752,29.7752,29.7175,29.7367,189019.0
2020-02-05 13:40:00,46.41,46.44,46.38,46.38,185897.0,29.7367,29.756,29.7175,29.7175,185897.0
2020-02-05 13:45:00,46.38,46.4,46.32,46.35,103681.0,29.7175,29.7303,29.6791,29.6983,103681.0
2020-02-05 13:50:00,46.34,46.37,46.26,46.27,128329.0,29.6919,29.7111,29.6406,29.647,128329.0
2020-02-05 13:55:00,46.27,46.29,46.22,46.25,243306.0,29.647,29.6598,29.615,29.6342,243306.0
2020-02-05 14:00:00,46.24,46.43,46.24,46.4,144212.0,29.6278,29.7495,29.6278,29.7303,144212.0
2020-02-05 14:05:00,46.4,46.42,46.32,46.36,125762.0,29.7303,29.7431,29.6791,29.7047,125762.0
2020-02-05 14:10:00,46.35,46.4,46.32,46.37,116418.0,29.6983,29.7303,29.6791,29.7111,116418.0
2020-02-05 14:15:00,46.37,46.46,46.34,46.46,97614.0,29.7111,29.7688,29.6919,29.7688,97614.0
2020-02-05 14:20:00,46.46,46.46,46.35,46.42,146654.0,29.7688,29.7688,29.6983,29.7431,146654.0
2020-02-05 14:25:00,46.42,46.43,46.37,46.39,64270.0,29.7431,29.7495,29.7111,29.7239,64270.0
2020-02-05 14:30:00,46.39,46.42,46.35,46.38,66168.0,29.7239,29.7431,29.6983,29.7175,66168.0
2020-02-05 14:35:00,46.38,46.44,46.38,46.4,163508.0,29.7175,29.756,29.7175,29.7303,163508.0
2020-02-05 14:40:00,46.41,46.41,46.35,46.39,113258.0,29.7367,29.7367,29.6983,29.7239,113258.0
2020-02-05 14:45:00,46.39,46.41,46.36,46.39,60751.0,29.7239,29.7367,29.7047,29.7239,60751.0
2020-02-05 14:50:00,46.39,46.45,46.35,46.39,108211.0,29.7239,29.7624,29.6983,29.7239,108211.0
2020-02-05 14:55:00,46.39,46.4,46.36,46.38,72172.0,29.7239,29.7303,29.7047,29.7175,72172.0
2020-02-05 15:00:00,46.38,46.42,46.36,46.38,73567.0,29.7175,29.7431,29.7047,29.7175,73567.0
2020-02-05 15:05:00,46.38,46.38,46.27,46.28,141571.0,29.7175,29.7175,29.647,29.6534,141571.0
2020-02-05 15:10:00,46.28,46.31,46.28,46.3,123864.0,29.6534,29.6727,29.6534,29.6663,123864.0
2020-02-05 15:15:00,46.3,46.31,46.28,46.29,143194.0,29.6663,29.6727,29.6534,29.6598,143194.0
2020-02-05 15:20:00,46.29,46.33,46.28,46.29,161291.0,29.6598,29.6855,29.6534,29.6598,161291.0
2020-02-05 15:25:00,46.29,46.37,46.29,46.32,161877.0,29.6598,29.7111,29.6598,29.6791,161877.0
2020-02-05 15:30:00,46.32,46.33,46.26,46.29,142483.0,29.6791,29.6855,29.6406,29.6598,142483.0
2020-02-05 15:35:00,46.29,46.39,46.27,46.34,141619.0,29.6598,29.7239,29.647,29.6919,141619.0
2020-02-05 15:40:00,46.34,46.35,46.28,46.29,127469.0,29.6919,29.6983,29.6534,29.6598,127469.0
2020-02-05 15:45:00,46.29,46.32,46.26,46.29,200505.0,29.6598,29.6791,29.6406,29.6598,200505.0
2020-02-05 15:50:00,46.28,46.29,46.17,46.19,399664.0,29.6534,29.6598,29.583,29.5958,399664.0
2020-02-05 15:55:00,46.19,46.29,46.15,46.27,915973.0,29.5958,29.6598,29.5701,29.647,915973.0
2020-02-06 09:30:00,46.5,46.88,46.47,46.8,225618.0,29.7944,30.0379,29.7752,29.9866,225618.0
2020-02-06 09:35:00,46.79,46.95,46.77,46.91,322451.0,29.9802,30.0827,29.9674,30.0571,322451.0
2020-02-06 09:40:00,46.92,46.96,46.66,46.69,120566.0,30.0635,30.0891,29.8969,29.9161,120566.0
2020-02-06 09:45:00,46.69,46.87,46.68,46.71,222145.0,29.9161,30.0315,29.9097,29.929,222145.0
2020-02-06 09:50:00,46.73,46.73,46.62,46.64,93122.0,29.9418,29.9418,29.8713,29.8841,93122.0
2020-02-06 09:55:00,46.65,46.72,46.58,46.64,183350.0,29.8905,29.9354,29.8457,29.8841,183350.0
2020-02-06 10:00:00,46.63,46.66,46.53,46.53,74973.0,29.8777,29.8969,29.8136,29.8136,74973.0
2020-02-06 10:05:00,46.54,46.67,46.41,46.62,98718.0,29.82,29.9033,29.7367,29.8713,98718.0
2020-02-06 10:10:00,46.62,46.69,46.6,46.63,49967.0,29.8713,29.9161,29.8585,29.8777,49967.0
2020-02-06 10:15:00,46.64,46.67,46.56,46.63,120418.0,29.8841,29.9033,29.8328,29.8777,120418.0
2020-02-06 10:20:00,46.63,46.7,46.61,46.67,69900.0,29.8777,29.9225,29.8649,29.9033,69900.0
2020-02-06 10:25:00,46.67,46.71,46.59,46.59,55785.0,29.9033,29.929,29.8521,29.8521,55785.0
2020-02-06 10:30:00,46.59,46.63,46.54,46.58,45006.0,29.8521,29.8777,29.82,29.8457,45006.0
2020-02-06 10:35:00,46.58,46.63,46.57,46.63,52305.0,29.8457,29.8777,29.8393,29.8777,52305.0
2020-02-06 10:40:00,46.64,46.67,46.61,46.62,31290.0,29.8841,29.9033,29.8649,29.8713,31290.0
2020-02-06 10:45:00,46.62,46.65,46.56,46.59,58722.0,29.8713,29.8905,29.8328,29.8521,58722.0
2020-02-06 10:50:00,46.59,46.73,46.58,46.73,124837.0,29.8521,29.9418,29.8457,29.9418,124837.0
2020-02-06 10:55:00,46.73,46.79,46.69,46.71,102364.0,29.9418,29.9802,29.9161,29.929,102364.0
2020-02-06 11:00:00,46.71,46.76,46.68,46.74,68286.0,29.929,29.961,29.9097,29.9482,68286.0
2020-02-06 11:05:00,46.74,46.75,46.68,46.69,59615.0,29.9482,29.9546,29.9097,29.9161,59615.0
2020-02-06 11:10:00,46.68,46.72,46.66,46.7,97840.0,29.9097,29.9354,29.8969,29.9225,97840.0
2020-02-06 11:15:00,46.7,46.71,46.67,46.7,50189.0,29.9225,29.929,29.9033,29.9225,50189.0
2020-02-06 11:20:00,46.7,46.74,46.67,46.7,49864.0,29.9225,29.9482,29.9033,29.9225,49864.0
2020-02-06 11:25:00,46.7,46.71,46.62,46.69,47083.0,29.9225,29.929,29.8713,29.9161,47083.0
2020-02-06 11:30:00,46.7,46.72,46.65,46.7,48413.0,29.9225,29.9354,29.8905,29.9225,48413.0
2020-02-06 11:35:00,46.7,46.72,46.66,46.7,74785.0,29.9225,29.9354,29.8969,29.9225,74785.0
2020-02-06 11:40:00,46.69,46.73,46.66,46.69,78738.0,29.9161,29.9418,29.8969,29.9161,78738.0
2020-02-06 11:45:00,46.69,46.7,46.64,46.68,43143.0,29.9161,29.9225,29.8841,29.9097,43143.0
2020-02-06 11:50:00,46.69,46.69,46.6,46.63,86418.0,29.9161,29.9161,29.8585,29.8777,86418.0
2020-02-06 11:55:00,46.63,46.65,46.61,46.64,19719.0,29.8777,29.8905,29.8649,29.8841,19719.0
2020-02-06 12:00:00,46.64,46.65,46.59,46.61,35344.0,29.8841,29.8905,29.8521,29.8649,35344.0
2020-02-06 12:05:00,46.62,46.66,46.61,46.64,27298.0,29.8713,29.8969,29.8649,29.8841,27298.0
2020-02-06 12:10:00,46.64,46.67,46.63,46.64,193803.0,29.8841,29.9033,29.8777,29.8841,193803.0
2020-02-06 12:15:00,46.64,46.65,46.61,46.63,33596.0,29.8841,29.8905,29.8649,29.8777,33596.0
2020-02-06 12:20:00,46.63,46.67,46.62,46.66,33825.0,29.8777,29.9033,29.8713,29.8969,33825.0
2020-02-06 12:25:00,46.67,46.7,46.65,46.68,47488.0,29.9033,29.9225,29.8905,29.9097,47488.0
2020-02-06 12:30:00,46.68,46.68,46.64,46.66,32490.0,29.9097,29.9097,29.8841,29.8969,32490.0
2020-02-06 12:35:00,46.66,46.66,46.64,46.65,20041.0,29.8969,29.8969,29.8841,29.8905,20041.0
2020-02-06 12:40:00,46.65,46.65,46.61,46.63,82182.0,29.8905,29.8905,29.8649,29.8777,82182.0
2020-02-06 12:45:00,46.63,46.69,46.6,46.68,52996.0,29.8777,29.9161,29.8585,29.9097,52996.0
2020-02-06 12:50:00,46.69,46.69,46.63,46.65,84189.0,29.9161,29.9161,29.8777,29.8905,84189.0
2020-02-06 12:55:00,46.65,46.68,46.64,46.68,32286.0,29.8905,29.9097,29.8841,29.9097,32286.0
2020-02-06 13:00:00,46.68,46.7,46.65,46.66,54300.0,29.9097,29.9225,29.8905,29.8969,54300.0
2020-02-06 13:05:00,46.66,46.69,46.65,46.69,28898.0,29.8969,29.9161,29.8905,29.9161,28898.0
2020-02-06 13:10:00,46.68,46.7,46.64,46.64,24309.0,29.9097,29.9225,29.8841,29.8841,24309.0
2020-02-06 13:15:00,46.64,46.67,46.62,46.66,41676.0,29.8841,29.9033,29.8713,29.8969,41676.0
2020-02-06 13:20:00,46.66,46.67,46.62,46.63,74898.0,29.8969,29.9033,29.8713,29.8777,74898.0
2020-02-06 13:25:00,46.63,46.67,46.62,46.66,24118.0,29.8777,29.9033,29.8713,29.8969,24118.0
2020-02-06 13:30:00,46.65,46.67,46.63,46.64,50200.0,29.8905,29.9033,29.8777,29.8841,50200.0
2020-02-06 13:35:00,46.64,46.67,46.63,46.67,59784.0,29.8841,29.9033,29.8777,29.9033,59784.0
2020-02-06 13:40:00,46.67,46.69,46.66,46.68,65741.0,29.9033,29.9161,29.8969,29.9097,65741.0
2020-02-06 13:45:00,46.68,46.68,46.64,46.66,67977.0,29.9097,29.9097,29.8841,29.8969,67977.0
2020-02-06 13:50:00,46.66,46.66,46.64,46.65,55178.0,29.8969,29.8969,29.8841,29.8905,55178.0
2020-02-06 13:55:00,46.65,46.7,46.63,46.67,59691.0,29.8905,29.9225,29.8777,29.9033,59691.0
2020-02-06 14:00:00,46.67,46.67,46.62,46.67,51098.0,29.9033,29.9033,29.8713,29.9033,51098.0
2020-02-06 14:05:00,46.66,46.67,46.65,46.66,44962.0,29.8969,29.9033,29.8905,29.8969,44962.0
2020-02-06 14:10:00,46.66,46.68,46.64,46.66,63542.0,29.8969,29.9097,29.8841,29.8969,63542.0
2020-02-06 14:15:00,46.66,46.71,46.66,46.69,62430.0,29.8969,29.929,29.8969,29.9161,62430.0
2020-02-06 14:20:00,46.69,46.69,46.63,46.64,43842.0,29.9161,29.9161,29.8777,29.8841,43842.0
2020-02-06 14:25:00,46.64,46.68,46.63,46.66,45188.0,29.8841,29.9097,29.8777,29.8969,45188.0
2020-02-06 14:30:00,46.65,46.65,46.61,46.62,108053.0,29.8905,29.8905,29.8649,29.8713,108053.0
2020-02-06 14:35:00,46.63,46.66,46.61,46.63,93174.0,29.8777,29.8969,29.8649,29.8777,93174.0
2020-02-06 14:40:00,46.63,46.71,46.61,46.64,165117.0,29.8777,29.929,29.8649,29.8841,165117.0
2020-02-06 14:45:00,46.65,46.66,46.62,46.64,66450.0,29.8905,29.8969,29.8713,29.8841,66450.0
2020-02-06 14:50:00,46.65,46.67,46.61,46.61,101748.0,29.8905,29.9033,29.8649,29.8649,101748.0
2020-02-06 14:55:00,46.61,46.62,46.59,46.62,108670.0,29.8649,29.8713,29.8521,29.8713,108670.0
2020-02-06 15:00:00,46.62,46.63,46.59,46.62,57609.0,29.8713,29.8777,29.8521,29.8713,57609.0
2020-02-06 15:05:00,46.62,46.63,46.59,46.59,66940.0,29.8713,29.8777,29.8521,29.8521,66940.0
2020-02-06 15:10:00,46.61,46.64,46.59,46.62,53011.0,29.8649,29.8841,29.8521,29.8713,53011.0
2020-02-06 15:15:00,46.62,46.66,46.61,46.65,40183.0,29.8713,29.8969,29.8649,29.8905,40183.0
2020-02-06 15:20:00,46.64,46.7,46.64,46.69,49857.0,29.8841,29.9225,29.8841,29.9161,49857.0
2020-02-06 15:25:00,46.69,46.76,46.68,46.76,155038.0,29.9161,29.961,29.9097,29.961,155038.0
2020-02-06 15:30:00,46.76,46.78,46.75,46.77,70432.0,29.961,29.9738,29.9546,29.9674,70432.0
2020-02-06 15:35:00,46.77,46.77,46.74,46.76,70746.0,29.9674,29.9674,29.9482,29.961,70746.0
2020-02-06 15:40:00,46.76,46.77,46.66,46.7,99372.0,29.961,29.9674,29.8969,29.9225,99372.0
2020-02-06 15:45:00,46.7,46.71,46.68,46.69,72499.0,29.9225,29.929,29.9097,29.9161,72499.0
2020-02-06 15:50:00,46.69,46.74,46.66,46.72,171439.0,29.9161,29.9482,29.8969,29.9354,171439.0
2020-02-06 15:55:00,46.71,46.74,46.63,46.66,489947.0,29.929,29.9482,29.8777,29.8969,489947.0
2020-02-07 09:30:00,46.66,46.67,46.14,46.18,445938.0,29.8969,29.9033,29.5637,29.5894,445938.0
2020-02-07 09:35:00,46.17,46.2,45.91,46.0,235024.0,29.583,29.6022,29.4164,29.474,235024.0
2020-02-07 09:40:00,45.99,46.03,45.8,45.93,219089.0,29.4676,29.4933,29.3459,29.4292,219089.0
2020-02-07 09:45:00,45.9,45.94,45.73,45.76,212898.0,29.41,29.4356,29.301,29.3203,212898.0
2020-02-07 09:50:00,45.76,46.04,45.76,46.01,112364.0,29.3203,29.4997,29.3203,29.4804,112364.0
2020-02-07 09:55:00,46.0,46.07,45.86,45.86,89422.0,29.474,29.5189,29.3843,29.3843,89422.0
2020-02-07 10:00:00,45.86,45.86,45.74,45.75,89143.0,29.3843,29.3843,29.3074,29.3138,89143.0
2020-02-07 10:05:00,45.74,45.82,45.72,45.8,72886.0,29.3074,29.3587,29.2946,29.3459,72886.0
2020-02-07 10:10:00,45.79,45.86,45.75,45.84,86770.0,29.3395,29.3843,29.3138,29.3715,86770.0
2020-02-07 10:15:00,45.84,45.9,45.79,45.87,130449.0,29.3715,29.41,29.3395,29.3907,130449.0
2020-02-07 10:20:00,45.88,45.91,45.8,45.83,64240.0,29.3971,29.4164,29.3459,29.3651,64240.0
2020-02-07 10:25:00,45.83,45.89,45.8,45.88,56714.0,29.3651,29.4035,29.3459,29.3971,56714.0
2020-02-07 10:30:00,45.89,45.95,45.84,45.9,74631.0,29.4035,29.442,29.3715,29.41,74631.0
2020-02-07 10:35:00,45.9,45.9,45.86,45.87,30877.0,29.41,29.41,29.3843,29.3907,30877.0
2020-02-07 10:40:00,45.87,45.89,45.82,45.88,50358.0,29.3907,29.4035,29.3587,29.3971,50358.0
2020-02-07 10:45:00,45.89,45.93,45.84,45.9,68257.0,29.4035,29.4292,29.3715,29.41,68257.0
2020-02-07 10:50:00,45.91,45.93,45.84,45.91,54682.0,29.4164,29.4292,29.3715,29.4164,54682.0
2020-02-07 10:55:00,45.91,45.93,45.84,45.84,56575.0,29.4164,29.4292,29.3715,29.3715,56575.0
2020-02-07 11:00:00,45.84,45.92,45.84,45.91,46716.0,29.3715,29.4228,29.3715,29.4164,46716.0
2020-02-07 11:05:00,45.91,45.95,45.89,45.91,91730.0,29.4164,29.442,29.4035,29.4164,91730.0
2020-02-07 11:10:00,45.91,46.05,45.91,46.03,57834.0,29.4164,29.5061,29.4164,29.4933,57834.0
2020-02-07 11:15:00,46.03,46.04,45.98,46.04,46069.0,29.4933,29.4997,29.4612,29.4997,46069.0
2020-02-07 11:20:00,46.03,46.18,46.03,46.17,72991.0,29.4933,29.5894,29.4933,29.583,72991.0
2020-02-07 11:25:00,46.16,46.23,46.13,46.16,44783.0,29.5765,29.6214,29.5573,29.5765,44783.0
2020-02-07 11:30:00,46.16,46.22,46.12,46.16,56899.0,29.5765,29.615,29.5509,29.5765,56899.0
2020-02-07 11:35:00,46.16,46.2,46.11,46.12,37786.0,29.5765,29.6022,29.5445,29.5509,37786.0
2020-02-07 11:40:00,46.12,46.14,46.08,46.1,41129.0,29.5509,29.5637,29.5253,29.5381,41129.0
2020-02-07 11:45:00,46.1,46.1,46.05,46.08,31768.0,29.5381,29.5381,29.5061,29.5253,31768.0
2020-02-07 11:50:00,46.08,46.09,46.03,46.03,32901.0,29.5253,29.5317,29.4933,29.4933,32901.0
2020-02-07 11:55:00,46.04,46.07,46.01,46.05,27682.0,29.4997,29.5189,29.4804,29.5061,27682.0
2020-02-07 12:00:00,46.04,46.08,46.02,46.08,39221.0,29.4997,29.5253,29.4868,29.5253,39221.0
2020-02-07 12:05:00,46.08,46.12,46.07,46.1,48370.0,29.5253,29.5509,29.5189,29.5381,48370.0
2020-02-07 12:10:00,46.1,46.18,46.1,46.18,30694.0,29.5381,29.5894,29.5381,29.5894,30694.0
2020-02-07 12:15:00,46.17,46.19,46.13,46.16,28898.0,29.583,29.5958,29.5573,29.5765,28898.0
2020-02-07 12:20:00,46.16,46.22,46.15,46.22,22409.0,29.5765,29.615,29.5701,29.615,22409.0
2020-02-07 12:25:00,46.21,46.25,46.19,46.22,29180.0,29.6086,29.6342,29.5958,29.615,29180.0
2020-02-07 12:30:00,46.22,46.26,46.2,46.23,36269.0,29.615,29.6406,29.6022,29.6214,36269.0
2020-02-07 12:35:00,46.23,46.25,46.21,46.23,32140.0,29.6214,29.6342,29.6086,29.6214,32140.0
2020-02-07 12:40:00,46.23,46.24,46.17,46.18,26697.0,29.6214,29.6278,29.583,29.5894,26697.0
2020-02-07 12:45:00,46.19,46.2,46.18,46.2,22237.0,29.5958,29.6022,29.5894,29.6022,22237.0
2020-02-07 12:50:00,46.2,46.21,46.17,46.2,26116.0,29.6022,29.6086,29.583,29.6022,26116.0
2020-02-07 12:55:00,46.2,46.2,46.17,46.18,30093.0,29.6022,29.6022,29.583,29.5894,30093.0
2020-02-07 13:00:00,46.18,46.19,46.14,46.16,21015.0,29.5894,29.5958,29.5637,29.5765,21015.0
2020-02-07 13:05:00,46.16,46.2,46.15,46.19,17262.0,29.5765,29.6022,29.5701,29.5958,17262.0
2020-02-07 13:10:00,46.19,46.2,46.17,46.19,29199.0,29.5958,29.6022,29.583,29.5958,29199.0
2020-02-07 13:15:00,46.2,46.28,46.18,46.26,60581.0,29.6022,29.6534,29.5894,29.6406,60581.0
2020-02-07 13:20:00,46.26,46.28,46.22,46.23,33152.0,29.6406,29.6534,29.615,29.6214,33152.0
2020-02-07 13:25:00,46.23,46.24,46.18,46.22,49252.0,29.6214,29.6278,29.5894,29.615,49252.0
2020-02-07 13:30:00,46.22,46.22,46.17,46.19,43833.0,29.615,29.615,29.583,29.5958,43833.0
2020-02-07 13:35:00,46.19,46.24,46.17,46.21,42581.0,29.5958,29.6278,29.583,29.6086,42581.0
2020-02-07 13:40:00,46.21,46.23,46.19,46.19,22571.0,29.6086,29.6214,29.5958,29.5958,22571.0
2020-02-07 13:45:00,46.19,46.2,46.17,46.18,33230.0,29.5958,29.6022,29.583,29.5894,33230.0
2020-02-07 13:50:00,46.18,46.22,46.17,46.2,23548.0,29.5894,29.615,29.583,29.6022,23548.0
2020-02-07 13:55:00,46.2,46.21,46.17,46.19,28205.0,29.6022,29.6086,29.583,29.5958,28205.0
2020-02-07 14:00:00,46.19,46.2,46.14,46.18,49488.0,29.5958,29.6022,29.5637,29.5894,49488.0
2020-02-07 14:05:00,46.18,46.21,46.17,46.21,44167.0,29.5894,29.6086,29.583,29.6086,44167.0
2020-02-07 14:10:00,46.21,46.21,46.11,46.11,52498.0,29.6086,29.6086,29.5445,29.5445,52498.0
2020-02-07 14:15:00,46.12,46.16,46.11,46.14,29129.0,29.5509,29.5765,29.5445,29.5637,29129.0
2020-02-07 14:20:00,46.14,46.17,46.12,46.12,48454.0,29.5637,29.583,29.5509,29.5509,48454.0
2020-02-07 14:25:00,46.13,46.16,46.12,46.16,43563.0,29.5573,29.5765,29.5509,29.5765,43563.0
2020-02-07 14:30:00,46.15,46.18,46.14,46.15,44094.0,29.5701,29.5894,29.5637,29.5701,44094.0
2020-02-07 14:35:00,46.16,46.16,46.14,46.14,26026.0,29.5765,29.5765,29.5637,29.5637,26026.0
2020-02-07 14:40:00,46.14,46.17,46.13,46.17,53120.0,29.5637,29.583,29.5573,29.583,53120.0
2020-02-07 14:45:00,46.18,46.18,46.16,46.16,26522.0,29.5894,29.5894,29.5765,29.5765,26522.0
2020-02-07 14:50:00,46.17,46.17,46.12,46.13,67486.0,29.583,29.583,29.5509,29.5573,67486.0
2020-02-07 14:55:00,46.13,46.16,46.11,46.15,51587.0,29.5573,29.5765,29.5445,29.5701,51587.0
2020-02-07 15:00:00,46.15,46.16,46.13,46.13,34918.0,29.5701,29.5765,29.5573,29.5573,34918.0
2020-02-07 15:05:00,46.14,46.2,46.13,46.18,38302.0,29.5637,29.6022,29.5573,29.5894,38302.0
2020-02-07 15:10:00,46.18,46.18,46.15,46.18,53577.0,29.5894,29.5894,29.5701,29.5894,53577.0
2020-02-07 15:15:00,46.18,46.22,46.17,46.21,110725.0,29.5894,29.615,29.583,29.6086,110725.0
2020-02-07 15:20:00,46.21,46.3,46.17,46.29,120284.0,29.6086,29.6663,29.583,29.6598,120284.0
2020-02-07 15:25:00,46.3,46.32,46.24,46.25,103931.0,29.6663,29.6791,29.6278,29.6342,103931.0
2020-02-07 15:30:00,46.25,46.28,46.22,46.25,78754.0,29.6342,29.6534,29.615,29.6342,78754.0
2020-02-07 15:35:00,46.26,46.28,46.22,46.23,126349.0,29.6406,29.6534,29.615,29.6214,126349.0
2020-02-07 15:40:00,46.23,46.28,46.22,46.24,124082.0,29.6214,29.6534,29.615,29.6278,124082.0
2020-02-07 15:45:00,46.23,46.29,46.22,46.25,119028.0,29.6214,29.6598,29.615,29.6342,119028.0
2020-02-07 15:50:00,46.25,46.26,46.13,46.15,148739.0,29.6342,29.6406,29.5573,29.5701,148739.0
2020-02-07 15:55:00,46.15,46.25,46.14,46.22,268547.0,29.5701,29.6342,29.5637,29.615,268547.0
2020-02-10 09:30:00,46.15,46.16,45.94,46.05,240699.0,29.5701,29.5765,29.4356,29.5061,240699.0
2020-02-10 09:35:00,46.03,46.29,46.01,46.27,137616.0,29.4933,29.6598,29.4804,29.647,137616.0
2020-02-10 09:40:00,46.29,46.3,46.03,46.09,81950.0,29.6598,29.6663,29.4933,29.5317,81950.0
2020-02-10 09:45:00,46.1,46.1,45.98,46.0,74352.0,29.5381,29.5381,29.4612,29.474,74352.0
2020-02-10 09:50:00,46.0,46.14,46.0,46.1,79097.0,29.474,29.5637,29.474,29.5381,79097.0
2020-02-10 09:55:00,46.09,46.2,46.07,46.2,46831.0,29.5317,29.6022,29.5189,29.6022,46831.0
2020-02-10 10:00:00,46.2,46.43,46.19,46.36,74764.0,29.6022,29.7495,29.5958,29.7047,74764.0
2020-02-10 10:05:00,46.35,46.56,46.34,46.55,87644.0,29.6983,29.8328,29.6919,29.8264,87644.0
2020-02-10 10:10:00,46.55,46.65,46.5,46.58,196170.0,29.8264,29.8905,29.7944,29.8457,196170.0
2020-02-10 10:15:00,46.57,46.65,46.55,46.64,83011.0,29.8393,29.8905,29.8264,29.8841,83011.0
2020-02-10 10:20:00,46.63,46.65,46.5,46.58,57234.0,29.8777,29.8905,29.7944,29.8457,57234.0
2020-02-10 10:25:00,46.57,46.64,46.56,46.58,95973.0,29.8393,29.8841,29.8328,29.8457,95973.0
2020-02-10 10:30:00,46.58,46.64,46.56,46.64,39786.0,29.8457,29.8841,29.8328,29.8841,39786.0
2020-02-10 10:35:00,46.63,46.66,46.6,46.65,88586.0,29.8777,29.8969,29.8585,29.8905,88586.0
2020-02-10 10:40:00,46.65,46.66,46.57,46.59,30297.0,29.8905,29.8969,29.8393,29.8521,30297.0
2020-02-10 10:45:00,46.59,46.61,46.55,46.61,27078.0,29.8521,29.8649,29.8264,29.8649,27078.0
2020-02-10 10:50:00,46.6,46.62,46.56,46.62,33825.0,29.8585,29.8713,29.8328,29.8713,33825.0
2020-02-10 10:55:00,46.61,46.66,46.61,46.65,25564.0,29.8649,29.8969,29.8649,29.8905,25564.0
2020-02-10 11:00:00,46.65,46.66,46.59,46.65,38858.0,29.8905,29.8969,29.8521,29.8905,38858.0
2020-02-10 11:05:00,46.65,46.68,46.58,46.63,42204.0,29.8905,29.9097,29.8457,29.8777,42204.0
2020-02-10 11:10:00,46.63,46.64,46.57,46.59,36215.0,29.8777,29.8841,29.8393,29.8521,36215.0
2020-02-10 11:15:00,46.59,46.6,46.56,46.59,57942.0,29.8521,29.8585,29.8328,29.8521,57942.0
2020-02-10 11:20:00,46.6,46.62,46.52,46.53,37291.0,29.8585,29.8713,29.8072,29.8136,37291.0
2020-02-10 11:25:00,46.54,46.58,46.52,46.55,24592.0,29.82,29.8457,29.8072,29.8264,24592.0
2020-02-10 11:30:00,46.54,46.55,46.47,46.5,45270.0,29.82,29.8264,29.7752,29.7944,45270.0
2020-02-10 11:35:00,46.51,46.53,46.44,46.52,42186.0,29.8008,29.8136,29.756,29.8072,42186.0
2020-02-10 11:40:00,46.51,46.55,46.49,46.53,22886.0,29.8008,29.8264,29.788,29.8136,22886.0
2020-02-10 11:45:00,46.53,46.58,46.52,46.57,22270.0,29.8136,29.8457,29.8072,29.8393,22270.0
2020-02-10 11:50:00,46.57,46.6,46.56,46.57,44117.0,29.8393,29.8585,29.8328,29.8393,44117.0
2020-02-10 11:55:00,46.58,46.6,46.48,46.54,26756.0,29.8457,29.8585,29.7816,29.82,26756.0
2020-02-10 12:00:00,46.53,46.54,46.48,46.49,32421.0,29.8136,29.82,29.7816,29.788,32421.0
2020-02-10 12:05:00,46.48,46.49,46.43,46.46,31497.0,29.7816,29.788,29.7495,29.7688,31497.0
2020-02-10 12:10:00,46.46,46.47,46.42,46.44,47564.0,29.7688,29.7752,29.7431,29.756,47564.0
2020-02-10 12:15:00,46.43,46.55,46.42,46.54,49067.0,29.7495,29.8264,29.7431,29.82,49067.0
2020-02-10 12:20:00,46.54,46.54,46.48,46.48,21400.0,29.82,29.82,29.7816,29.7816,21400.0
2020-02-10 12:25:00,46.49,46.5,46.45,46.5,28280.0,29.788,29.7944,29.7624,29.7944,28280.0
2020-02-10 12:30:00,46.49,46.5,46.45,46.47,27372.0,29.788,29.7944,29.7624,29.7752,27372.0
2020-02-10 12:35:00,46.48,46.48,46.43,46.43,15581.0,29.7816,29.7816,29.7495,29.7495,15581.0
2020-02-10 12:40:00,46.43,46.48,46.37,46.44,89599.0,29.7495,29.7816,29.7111,29.756,89599.0
2020-02-10 12:45:00,46.43,46.5,46.43,46.43,42785.0,29.7495,29.7944,29.7495,29.7495,42785.0
2020-02-10 12:50:00,46.43,46.45,46.4,46.43,25636.0,29.7495,29.7624,29.7303,29.7495,25636.0
2020-02-10 12:55:00,46.42,46.46,46.39,46.45,39840.0,29.7431,29.7688,29.7239,29.7624,39840.0
2020-02-10 13:00:00,46.45,46.47,46.41,46.43,25168.0,29.7624,29.7752,29.7367,29.7495,25168.0
2020-02-10 13:05:00,46.44,46.49,46.42,46.48,24687.0,29.756,29.788,29.7431,29.7816,24687.0
2020-02-10 13:10:00,46.48,46.49,46.43,46.44,19569.0,29.7816,29.788,29.7495,29.756,19569.0
2020-02-10 13:15:00,46.44,46.47,46.44,46.44,21476.0,29.756,29.7752,29.756,29.756,21476.0
2020-02-10 13:20:00,46.44,46.47,46.43,46.47,18858.0,29.756,29.7752,29.7495,29.7752,18858.0
2020-02-10 13:25:00,46.46,46.55,46.45,46.5,62184.0,29.7688,29.8264,29.7624,29.7944,62184.0
2020-02-10 13:30:00,46.5,46.52,46.48,46.51,41447.0,29.7944,29.8072,29.7816,29.8008,41447.0
2020-02-10 13:35:00,46.51,46.54,46.48,46.51,118127.0,29.8008,29.82,29.7816,29.8008,118127.0
2020-02-10 13:40:00,46.51,46.51,46.47,46.48,30144.0,29.8008,29.8008,29.7752,29.7816,30144.0
2020-02-10 13:45:00,46.48,46.53,46.44,46.51,26825.0,29.7816,29.8136,29.756,29.8008,26825.0
2020-02-10 13:50:00,46.52,46.55,46.5,46.53,24826.0,29.8072,29.8264,29.7944,29.8136,24826.0
2020-02-10 13:55:00,46.54,46.55,46.41,46.43,63154.0,29.82,29.8264,29.7367,29.7495,63154.0
2020-02-10 14:00:00,46.43,46.43,46.35,46.37,28527.0,29.7495,29.7495,29.6983,29.7111,28527.0
2020-02-10 14:05:00,46.37,46.38,46.33,46.37,63081.0,29.7111,29.7175,29.6855,29.7111,63081.0
2020-02-10 14:10:00,46.37,46.45,46.35,46.4,58835.0,29.7111,29.7624,29.6983,29.7303,58835.0
2020-02-10 14:15:00,46.4,46.4,46.36,46.39,19293.0,29.7303,29.7303,29.7047,29.7239,19293.0
2020-02-10 14:20:00,46.39,46.39,46.34,46.34,20912.0,29.7239,29.7239,29.6919,29.6919,20912.0
2020-02-10 14:25:00,46.34,46.37,46.32,46.37,43123.0,29.6919,29.7111,29.6791,29.7111,43123.0
2020-02-10 14:30:00,46.37,46.37,46.31,46.34,40585.0,29.7111,29.7111,29.6727,29.6919,40585.0
2020-02-10 14:35:00,46.35,46.35,46.26,46.28,57868.0,29.6983,29.6983,29.6406,29.6534,57868.0
2020-02-10 14:40:00,46.28,46.31,46.26,46.28,81468.0,29.6534,29.6727,29.6406,29.6534,81468.0
2020-02-10 14:45:00,46.28,46.32,46.27,46.32,33923.0,29.6534,29.6791,29.647,29.6791,33923.0
2020-02-10 14:50:00,46.33,46.33,46.28,46.29,103641.0,29.6855,29.6855,29.6534,29.6598,103641.0
2020-02-10 14:55:00,46.28,46.3,46.26,46.29,40226.0,29.6534,29.6663,29.6406,29.6598,40226.0
2020-02-10 15:00:00,46.29,46.3,46.28,46.29,29512.0,29.6598,29.6663,29.6534,29.6598,29512.0
2020-02-10 15:05:00,46.29,46.3,46.25,46.28,111741.0,29.6598,29.6663,29.6342,29.6534,111741.0
2020-02-10 15:10:00,46.27,46.3,46.26,46.26,53288.0,29.647,29.6663,29.6406,29.6406,53288.0
2020-02-10 15:15:00,46.27,46.27,46.2,46.22,59634.0,29.647,29.647,29.6022,29.615,59634.0
2020-02-10 15:20:00,46.22,46.25,46.19,46.22,50634.0,29.615,29.6342,29.5958,29.615,50634.0
2020-02-10 15:25:00,46.22,46.26,46.21,46.26,55323.0,29.615,29.6406,29.6086,29.6406,55323.0
2020-02-10 15:30:00,46.27,46.31,46.25,46.3,92927.0,29.647,29.6727,29.6342,29.6663,92927.0
2020-02-10 15:35:00,46.3,46.3,46.23,46.25,65310.0,29.6663,29.6663,29.6214,29.6342,65310.0
2020-02-10 15:40:00,46.25,46.26,46.23,46.24,72668.0,29.6342,29.6406,29.6214,29.6278,72668.0
2020-02-10 15:45:00,46.25,46.26,46.21,46.23,97769.0,29.6342,29.6406,29.6086,29.6214,97769.0
2020-02-10 15:50:00,46.23,46.24,46.18,46.2,164248.0,29.6214,29.6278,29.5894,29.6022,164248.0
2020-02-10 15:55:00,46.2,46.26,46.19,46.2,535430.0,29.6022,29.6406,29.5958,29.6022,535430.0
2020-02-11 09:30:00,46.08,46.14,45.82,46.07,322937.0,29.5253,29.5637,29.3587,29.5189,322937.0
2020-02-11 09:35:00,46.06,46.19,46.01,46.01,106272.0,29.5125,29.5958,29.4804,29.4804,106272.0
2020-02-11 09:40:00,46.0,46.0,45.85,45.97,119564.0,29.474,29.474,29.3779,29.4548,119564.0
2020-02-11 09:45:00,45.99,46.07,45.97,46.02,113366.0,29.4676,29.5189,29.4548,29.4868,113366.0
2020-02-11 09:50:00,46.01,46.03,45.92,45.93,133710.0,29.4804,29.4933,29.4228,29.4292,133710.0
2020-02-11 09:55:00,45.94,45.94,45.87,45.87,77732.0,29.4356,29.4356,29.3907,29.3907,77732.0
2020-02-11 10:00:00,45.88,45.91,45.8,45.87,112882.0,29.3971,29.4164,29.3459,29.3907,112882.0
2020-02-11 10:05:00,45.87,45.87,45.74,45.74,133705.0,29.3907,29.3907,29.3074,29.3074,133705.0
2020-02-11 10:10:00,45.75,45.81,45.72,45.77,140057.0,29.3138,29.3523,29.2946,29.3267,140057.0
2020-02-11 10:15:00,45.77,45.77,45.61,45.62,122043.0,29.3267,29.3267,29.2241,29.2305,122043.0
2020-02-11 10:20:00,45.63,45.77,45.62,45.75,231741.0,29.237,29.3267,29.2305,29.3138,231741.0
2020-02-11 10:25:00,45.75,45.85,45.71,45.82,122101.0,29.3138,29.3779,29.2882,29.3587,122101.0
2020-02-11 10:30:00,45.82,45.87,45.81,45.84,95571.0,29.3587,29.3907,29.3523,29.3715,95571.0
2020-02-11 10:35:00,45.84,45.89,45.78,45.82,86327.0,29.3715,29.4035,29.3331,29.3587,86327.0
2020-02-11 10:40:00,45.82,45.92,45.8,45.89,61548.0,29.3587,29.4228,29.3459,29.4035,61548.0
2020-02-11 10:45:00,45.9,45.91,45.8,45.82,65405.0,29.41,29.4164,29.3459,29.3587,65405.0
2020-02-11 10:50:00,45.83,45.87,45.77,45.84,160046.0,29.3651,29.3907,29.3267,29.3715,160046.0
2020-02-11 10:55:00,45.84,45.88,45.81,45.81,110428.0,29.3715,29.3971,29.3523,29.3523,110428.0
2020-02-11 11:00:00,45.8,45.97,45.8,45.95,160739.0,29.3459,29.4548,29.3459,29.442,160739.0
2020-02-11 11:05:00,45.95,45.98,45.91,45.93,82088.0,29.442,29.4612,29.4164,29.4292,82088.0
2020-02-11 11:10:00,45.93,45.97,45.89,45.9,147870.0,29.4292,29.4548,29.4035,29.41,147870.0
2020-02-11 11:15:00,45.91,45.91,45.82,45.89,95986.0,29.4164,29.4164,29.3587,29.4035,95986.0
2020-02-11 11:20:00,45.89,45.93,45.8,45.84,109658.0,29.4035,29.4292,29.3459,29.3715,109658.0
2020-02-11 11:25:00,45.85,45.87,45.79,45.84,81807.0,29.3779,29.3907,29.3395,29.3715,81807.0
2020-02-11 11:30:00,45.84,45.85,45.78,45.82,57310.0,29.3715,29.3779,29.3331,29.3587,57310.0
2020-02-11 11:35:00,45.81,45.84,45.76,45.77,68659.0,29.3523,29.3715,29.3203,29.3267,68659.0
2020-02-11 11:40:00,45.77,45.83,45.75,45.8,63551.0,29.3267,29.3651,29.3138,29.3459,63551.0
2020-02-11 11:45:00,45.8,45.84,45.79,45.84,62457.0,29.3459,29.3715,29.3395,29.3715,62457.0
2020-02-11 11:50:00,45.84,45.84,45.76,45.78,75353.0,29.3715,29.3715,29.3203,29.3331,75353.0
2020-02-11 11:55:00,45.79,45.79,45.71,45.76,68330.0,29.3395,29.3395,29.2882,29.3203,68330.0
2020-02-11 12:00:00,45.75,45.76,45.68,45.7,50763.0,29.3138,29.3203,29.269,29.2818,50763.0
2020-02-11 12:05:00,45.68,45.76,45.68,45.7,71821.0,29.269,29.3203,29.269,29.2818,71821.0
2020-02-11 12:10:00,45.7,45.71,45.63,45.65,84540.0,29.2818,29.2882,29.237,29.2498,84540.0
2020-02-11 12:15:00,45.65,45.68,45.64,45.65,106559.0,29.2498,29.269,29.2434,29.2498,106559.0
2020-02-11 12:20:00,45.65,45.67,45.62,45.64,118143.0,29.2498,29.2626,29.2305,29.2434,118143.0
2020-02-11 12:25:00,45.64,45.65,45.56,45.59,100031.0,29.2434,29.2498,29.1921,29.2113,100031.0
2020-02-11 12:30:00,45.6,45.7,45.59,45.66,105783.0,29.2177,29.2818,29.2113,29.2562,105783.0
2020-02-11 12:35:00,45.66,45.7,45.61,45.62,90457.0,29.2562,29.2818,29.2241,29.2305,90457.0
2020-02-11 12:40:00,45.62,45.62,45.57,45.6,97407.0,29.2305,29.2305,29.1985,29.2177,97407.0
2020-02-11 12:45:00,45.59,45.6,45.56,45.57,40348.0,29.2113,29.2177,29.1921,29.1985,40348.0
2020-02-11 12:50:00,45.58,45.64,45.55,45.64,333660.0,29.2049,29.2434,29.1857,29.2434,333660.0
2020-02-11 12:55:00,45.64,45.67,45.6,45.64,70577.0,29.2434,29.2626,29.2177,29.2434,70577.0
2020-02-11 13:00:00,45.64,45.66,45.63,45.66,66793.0,29.2434,29.2562,29.237,29.2562,66793.0
2020-02-11 13:05:00,45.65,45.66,45.58,45.58,89516.0,29.2498,29.2562,29.2049,29.2049,89516.0
2020-02-11 13:10:00,45.59,45.65,45.53,45.65,58086.0,29.2113,29.2498,29.1729,29.2498,58086.0
2020-02-11 13:15:00,45.64,45.64,45.52,45.55,77958.0,29.2434,29.2434,29.1665,29.1857,77958.0
2020-02-11 13:20:00,45.55,45.58,45.54,45.55,59627.0,29.1857,29.2049,29.1793,29.1857,59627.0
2020-02-11 13:25:00,45.55,45.57,45.54,45.55,87293.0,29.1857,29.1985,29.1793,29.1857,87293.0
2020-02-11 13:30:00,45.55,45.62,45.54,45.55,74661.0,29.1857,29.2305,29.1793,29.1857,74661.0
2020-02-11 13:35:00,45.56,45.57,45.46,45.54,173788.0,29.1921,29.1985,29.128,29.1793,173788.0
2020-02-11 13:40:00,45.53,45.54,45.48,45.48,63871.0,29.1729,29.1793,29.1408,29.1408,63871.0
2020-02-11 13:45:00,45.48,45.55,45.48,45.51,53779.0,29.1408,29.1857,29.1408,29.1601,53779.0
2020-02-11 13:50:00,45.52,45.58,45.5,45.56,87207.0,29.1665,29.2049,29.1537,29.1921,87207.0
2020-02-11 13:55:00,45.56,45.65,45.55,45.61,82061.0,29.1921,29.2498,29.1857,29.2241,82061.0
2020-02-11 14:00:00,45.61,45.62,45.54,45.56,74445.0,29.2241,29.2305,29.1793,29.1921,74445.0
2020-02-11 14:05:00,45.56,45.58,45.5,45.51,61595.0,29.1921,29.2049,29.1537,29.1601,61595.0
2020-02-11 14:10:00,45.52,45.62,45.47,45.59,133200.0,29.1665,29.2305,29.1344,29.2113,133200.0
2020-02-11 14:15:00,45.59,45.69,45.56,45.69,36641.0,29.2113,29.2754,29.1921,29.2754,36641.0
2020-02-11 14:20:00,45.69,45.71,45.64,45.69,64443.0,29.2754,29.2882,29.2434,29.2754,64443.0
2020-02-11 14:25:00,45.7,45.71,45.66,45.69,39822.0,29.2818,29.2882,29.2562,29.2754,39822.0
2020-02-11 14:30:00,45.7,45.74,45.69,45.74,39853.0,29.2818,29.3074,29.2754,29.3074,39853.0
2020-02-11 14:35:00,45.73,45.74,45.67,45.69,72906.0,29.301,29.3074,29.2626,29.2754,72906.0
2020-02-11 14:40:00,45.69,45.69,45.63,45.65,49265.0,29.2754,29.2754,29.237,29.2498,49265.0
2020-02-11 14:45:00,45.66,45.66,45.61,45.63,54106.0,29.2562,29.2562,29.2241,29.237,54106.0
2020-02-11 14:50:00,45.63,45.65,45.56,45.61,74054.0,29.237,29.2498,29.1921,29.2241,74054.0
2020-02-11 14:55:00,45.61,45.65,45.61,45.65,43682.0,29.2241,29.2498,29.2241,29.2498,43682.0
2020-02-11 15:00:00,45.65,45.68,45.57,45.63,163512.0,29.2498,29.269,29.1985,29.237,163512.0
2020-02-11 15:05:00,45.63,45.66,45.61,45.62,51175.0,29.237,29.2562,29.2241,29.2305,51175.0
2020-02-11 15:10:00,45.61,45.65,45.6,45.65,42175.0,29.2241,29.2498,29.2177,29.2498,42175.0
2020-02-11 15:15:00,45.65,45.66,45.62,45.65,59750.0,29.2498,29.2562,29.2305,29.2498,59750.0
2020-02-11 15:20:00,45.65,45.68,45.63,45.65,84325.0,29.2498,29.269,29.237,29.2498,84325.0
2020-02-11 15:25:00,45.64,45.65,45.62,45.65,41773.0,29.2434,29.2498,29.2305,29.2498,41773.0
2020-02-11 15:30:00,45.65,45.65,45.58,45.6,83075.0,29.2498,29.2498,29.2049,29.2177,83075.0
2020-02-11 15:35:00,45.6,45.61,45.57,45.59,114772.0,29.2177,29.2241,29.1985,29.2113,114772.0
2020-02-11 15:40:00,45.59,45.61,45.58,45.59,64329.0,29.2113,29.2241,29.2049,29.2113,64329.0
2020-02-11 15:45:00,45.58,45.63,45.57,45.59,134792.0,29.2049,29.237,29.1985,29.2113,134792.0
2020-02-11 15:50:00,45.58,45.64,45.55,45.59,317574.0,29.2049,29.2434,29.1857,29.2113,317574.0
2020-02-11 15:55:00,45.6,45.62,45.51,45.57,371584.0,29.2177,29.2305,29.1601,29.1985,371584.0
2020-02-12 09:30:00,45.57,45.65,45.45,45.57,312745.0,29.1985,29.2498,29.1216,29.1985,312745.0
2020-02-12 09:35:00,45.56,45.59,45.5,45.56,63498.0,29.1921,29.2113,29.1537,29.1921,63498.0
2020-02-12 09:40:00,45.55,45.55,45.44,45.46,96097.0,29.1857,29.1857,29.1152,29.128,96097.0
2020-02-12 09:45:00,45.46,45.49,45.26,45.35,101295.0,29.128,29.1473,28.9999,29.0575,101295.0
2020-02-12 09:50:00,45.34,45.39,45.31,45.39,82304.0,29.0511,29.0832,29.0319,29.0832,82304.0
2020-02-12 09:55:00,45.39,45.48,45.36,45.39,54971.0,29.0832,29.1408,29.064,29.0832,54971.0
2020-02-12 10:00:00,45.39,45.47,45.37,45.45,71266.0,29.0832,29.1344,29.0704,29.1216,71266.0
2020-02-12 10:05:00,45.44,45.54,45.43,45.54,146125.0,29.1152,29.1793,29.1088,29.1793,146125.0
2020-02-12 10:10:00,45.53,45.53,45.47,45.49,53298.0,29.1729,29.1729,29.1344,29.1473,53298.0
2020-02-12 10:15:00,45.5,45.56,45.46,45.55,90318.0,29.1537,29.1921,29.128,29.1857,90318.0
2020-02-12 10:20:00,45.55,45.55,45.45,45.47,72735.0,29.1857,29.1857,29.1216,29.1344,72735.0
2020-02-12 10:25:00,45.47,45.56,45.47,45.53,62286.0,29.1344,29.1921,29.1344,29.1729,62286.0
2020-02-12 10:30:00,45.53,45.59,45.48,45.48,124960.0,29.1729,29.2113,29.1408,29.1408,124960.0
2020-02-12 10:35:00,45.48,45.61,45.48,45.55,110572.0,29.1408,29.2241,29.1408,29.1857,110572.0
2020-02-12 10:40:00,45.56,45.59,45.51,45.54,194117.0,29.1921,29.2113,29.1601,29.1793,194117.0
2020-02-12 10:45:00,45.54,45.59,45.53,45.57,40630.0,29.1793,29.2113,29.1729,29.1985,40630.0
2020-02-12 10:50:00,45.57,45.57,45.42,45.45,64689.0,29.1985,29.1985,29.1024,29.1216,64689.0
2020-02-12 10:55:00,45.44,45.44,45.39,45.4,51901.0,29.1152,29.1152,29.0832,29.0896,51901.0
2020-02-12 11:00:00,45.4,45.4,45.3,45.31,117897.0,29.0896,29.0896,29.0255,29.0319,117897.0
2020-02-12 11:05:00,45.31,45.39,45.3,45.34,99747.0,29.0319,29.0832,29.0255,29.0511,99747.0
2020-02-12 11:10:00,45.34,45.36,45.28,45.35,104540.0,29.0511,29.064,29.0127,29.0575,104540.0
2020-02-12 11:15:00,45.35,45.35,45.17,45.19,186617.0,29.0575,29.0575,28.9422,28.955,186617.0
2020-02-12 11:20:00,45.19,45.29,45.18,45.27,220696.0,28.955,29.0191,28.9486,29.0063,220696.0
2020-02-12 11:25:00,45.27,45.37,45.25,45.37,60889.0,29.0063,29.0704,28.9935,29.0704,60889.0
2020-02-12 11:30:00,45.37,45.4,45.34,45.4,65536.0,29.0704,29.0896,29.0511,29.0896,65536.0
2020-02-12 11:35:00,45.4,45.41,45.29,45.3,56956.0,29.0896,29.096,29.0191,29.0255,56956.0
2020-02-12 11:40:00,45.3,45.33,45.26,45.29,43651.0,29.0255,29.0447,28.9999,29.0191,43651.0
2020-02-12 11:45:00,45.29,45.3,45.23,45.23,49571.0,29.0191,29.0255,28.9807,28.9807,49571.0
2020-02-12 11:50:00,45.23,45.29,45.22,45.28,73151.0,28.9807,29.0191,28.9743,29.0127,73151.0
2020-02-12 11:55:00,45.28,45.29,45.22,45.23,319942.0,29.0127,29.0191,28.9743,28.9807,319942.0
2020-02-12 12:00:00,45.23,45.24,45.14,45.22,108259.0,28.9807,28.9871,28.923,28.9743,108259.0
2020-02-12 12:05:00,45.23,45.28,45.22,45.27,47451.0,28.9807,29.0127,28.9743,29.0063,47451.0
2020-02-12 12:10:00,45.26,45.27,45.24,45.26,41151.0,28.9999,29.0063,28.9871,28.9999,41151.0
2020-02-12 12:15:00,45.26,45.26,45.21,45.23,63996.0,28.9999,28.9999,28.9678,28.9807,63996.0
2020-02-12 12:20:00,45.23,45.24,45.18,45.19,52932.0,28.9807,28.9871,28.9486,28.955,52932.0
2020-02-12 12:25:00,45.18,45.2,45.17,45.18,60440.0,28.9486,28.9614,28.9422,28.9486,60440.0
2020-02-12 12:30:00,45.18,45.24,45.16,45.2,50716.0,28.9486,28.9871,28.9358,28.9614,50716.0
2020-02-12 12:35:00,45.2,45.21,45.17,45.19,71950.0,28.9614,28.9678,28.9422,28.955,71950.0
2020-02-12 12:40:00,45.2,45.23,45.16,45.21,352483.0,28.9614,28.9807,28.9358,28.9678,352483.0
2020-02-12 12:45:00,45.21,45.25,45.17,45.18,49183.0,28.9678,28.9935,28.9422,28.9486,49183.0
2020-02-12 12:50:00,45.17,45.18,45.08,45.1,96641.0,28.9422,28.9486,28.8845,28.8974,96641.0
2020-02-12 12:55:00,45.1,45.12,45.09,45.09,43206.0,28.8974,28.9102,28.891,28.891,43206.0
2020-02-12 13:00:00,45.09,45.1,44.94,44.97,188427.0,28.891,28.8974,28.7948,28.8141,188427.0
2020-02-12 13:05:00,44.97,45.03,44.91,45.02,78872.0,28.8141,28.8525,28.7756,28.8461,78872.0
2020-02-12 13:10:00,45.03,45.04,44.96,45.03,73417.0,28.8525,28.8589,28.8077,28.8525,73417.0
2020-02-12 13:15:00,45.02,45.02,44.91,44.93,112236.0,28.8461,28.8461,28.7756,28.7884,112236.0
2020-02-12 13:20:00,44.92,44.93,44.86,44.88,86419.0,28.782,28.7884,28.7436,28.7564,86419.0
2020-02-12 13:25:00,44.88,44.9,44.86,44.9,73719.0,28.7564,28.7692,28.7436,28.7692,73719.0
2020-02-12 13:30:00,44.89,44.99,44.88,44.98,179304.0,28.7628,28.8269,28.7564,28.8205,179304.0
2020-02-12 13:35:00,44.98,45.08,44.97,45.04,70486.0,28.8205,28.8845,28.8141,28.8589,70486.0
2020-02-12 13:40:00,45.05,45.13,45.0,45.13,134114.0,28.8653,28.9166,28.8333,28.9166,134114.0
2020-02-12 13:45:00,45.13,45.13,45.06,45.09,35278.0,28.9166,28.9166,28.8717,28.891,35278.0
2020-02-12 13:50:00,45.1,45.19,45.06,45.17,56800.0,28.8974,28.955,28.8717,28.9422,56800.0
2020-02-12 13:55:00,45.17,45.21,45.15,45.16,43853.0,28.9422,28.9678,28.9294,28.9358,43853.0
2020-02-12 14:00:00,45.16,45.2,45.16,45.19,35420.0,28.9358,28.9614,28.9358,28.955,35420.0
2020-02-12 14:05:00,45.18,45.19,45.1,45.19,85826.0,28.9486,28.955,28.8974,28.955,85826.0
2020-02-12 14:10:00,45.19,45.22,45.18,45.22,36830.0,28.955,28.9743,28.9486,28.9743,36830.0
2020-02-12 14:15:00,45.23,45.27,45.19,45.19,32654.0,28.9807,29.0063,28.955,28.955,32654.0
2020-02-12 14:20:00,45.19,45.21,45.16,45.16,39843.0,28.955,28.9678,28.9358,28.9358,39843.0
2020-02-12 14:25:00,45.17,45.23,45.16,45.22,94504.0,28.9422,28.9807,28.9358,28.9743,94504.0
2020-02-12 14:30:00,45.22,45.31,45.21,45.27,71844.0,28.9743,29.0319,28.9678,29.0063,71844.0
2020-02-12 14:35:00,45.26,45.28,45.25,45.27,32247.0,28.9999,29.0127,28.9935,29.0063,32247.0
2020-02-12 14:40:00,45.28,45.35,45.24,45.35,74297.0,29.0127,29.0575,28.9871,29.0575,74297.0
2020-02-12 14:45:00,45.34,45.46,45.33,45.41,190570.0,29.0511,29.128,29.0447,29.096,190570.0
2020-02-12 14:50:00,45.4,45.43,45.38,45.42,289149.0,29.0896,29.1088,29.0768,29.1024,289149.0
2020-02-12 14:55:00,45.43,45.43,45.34,45.4,93939.0,29.1088,29.1088,29.0511,29.0896,93939.0
2020-02-12 15:00:00,45.4,45.41,45.33,45.39,74943.0,29.0896,29.096,29.0447,29.0832,74943.0
2020-02-12 15:05:00,45.38,45.39,45.3,45.34,90125.0,29.0768,29.0832,29.0255,29.0511,90125.0
2020-02-12 15:10:00,45.34,45.36,45.32,45.34,48834.0,29.0511,29.064,29.0383,29.0511,48834.0
2020-02-12 15:15:00,45.34,45.35,45.32,45.35,27044.0,29.0511,29.0575,29.0383,29.0575,27044.0
2020-02-12 15:20:00,45.34,45.42,45.34,45.41,95024.0,29.0511,29.1024,29.0511,29.096,95024.0
2020-02-12 15:25:00,45.41,45.44,45.38,45.42,165180.0,29.096,29.1152,29.0768,29.1024,165180.0
2020-02-12 15:30:00,45.42,45.43,45.38,45.38,76397.0,29.1024,29.1088,29.0768,29.0768,76397.0
2020-02-12 15:35:00,45.38,45.39,45.33,45.37,60478.0,29.0768,29.0832,29.0447,29.0704,60478.0
2020-02-12 15:40:00,45.37,45.45,45.36,45.44,81559.0,29.0704,29.1216,29.064,29.1152,81559.0
2020-02-12 15:45:00,45.43,45.5,45.41,45.47,139996.0,29.1088,29.1537,29.096,29.1344,139996.0
2020-02-12 15:50:00,45.48,45.53,45.47,45.5,196120.0,29.1408,29.1729,29.1344,29.1537,196120.0
2020-02-12 15:55:00,45.5,45.53,45.38,45.41,429873.0,29.1537,29.1729,29.0768,29.096,429873.0
2020-02-13 09:30:00,45.42,45.52,45.32,45.49,187358.0,29.1024,29.1665,29.0383,29.1473,187358.0
2020-02-13 09:35:00,45.47,45.55,45.44,45.53,75416.0,29.1344,29.1857,29.1152,29.1729,75416.0
2020-02-13 09:40:00,45.53,45.58,45.29,45.32,68425.0,29.1729,29.2049,29.0191,29.0383,68425.0
2020-02-13 09:45:00,45.33,45.34,45.13,45.22,51896.0,29.0447,29.0511,28.9166,28.9743,51896.0
2020-02-13 09:50:00,45.21,45.21,45.11,45.16,29791.0,28.9678,28.9678,28.9038,28.9358,29791.0
2020-02-13 09:55:00,45.15,45.21,45.09,45.12,66069.0,28.9294,28.9678,28.891,28.9102,66069.0
2020-02-13 10:00:00,45.12,45.13,45.0,45.01,55939.0,28.9102,28.9166,28.8333,28.8397,55939.0
2020-02-13 10:05:00,45.0,45.11,44.97,45.09,80745.0,28.8333,28.9038,28.8141,28.891,80745.0
2020-02-13 10:10:00,45.09,45.15,45.08,45.13,79046.0,28.891,28.9294,28.8845,28.9166,79046.0
2020-02-13 10:15:00,45.12,45.17,45.09,45.11,64312.0,28.9102,28.9422,28.891,28.9038,64312.0
2020-02-13 10:20:00,45.11,45.22,45.1,45.15,47186.0,28.9038,28.9743,28.8974,28.9294,47186.0
2020-02-13 10:25:00,45.15,45.16,45.1,45.14,34806.0,28.9294,28.9358,28.8974,28.923,34806.0
2020-02-13 10:30:00,45.14,45.14,45.07,45.09,73139.0,28.923,28.923,28.8781,28.891,73139.0
2020-02-13 10:35:00,45.09,45.23,45.08,45.2,71688.0,28.891,28.9807,28.8845,28.9614,71688.0
2020-02-13 10:40:00,45.2,45.27,45.2,45.24,92323.0,28.9614,29.0063,28.9614,28.9871,92323.0
2020-02-13 10:45:00,45.24,45.26,45.2,45.23,33450.0,28.9871,28.9999,28.9614,28.9807,33450.0
2020-02-13 10:50:00,45.23,45.3,45.23,45.29,32332.0,28.9807,29.0255,28.9807,29.0191,32332.0
2020-02-13 10:55:00,45.3,45.32,45.28,45.3,46310.0,29.0255,29.0383,29.0127,29.0255,46310.0
2020-02-13 11:00:00,45.3,45.3,45.25,45.28,64714.0,29.0255,29.0255,28.9935,29.0127,64714.0
2020-02-13 11:05:00,45.28,45.4,45.27,45.4,56825.0,29.0127,29.0896,29.0063,29.0896,56825.0
2020-02-13 11:10:00,45.39,45.49,45.38,45.49,89585.0,29.0832,29.1473,29.0768,29.1473,89585.0
2020-02-13 11:15:00,45.5,45.55,45.48,45.53,55089.0,29.1537,29.1857,29.1408,29.1729,55089.0
2020-02-13 11:20:00,45.54,45.57,45.49,45.56,38141.0,29.1793,29.1985,29.1473,29.1921,38141.0
2020-02-13 11:25:00,45.57,45.61,45.54,45.57,79660.0,29.1985,29.2241,29.1793,29.1985,79660.0
2020-02-13 11:30:00,45.58,45.59,45.5,45.51,23875.0,29.2049,29.2113,29.1537,29.1601,23875.0
2020-02-13 11:35:00,45.51,45.54,45.49,45.51,46427.0,29.1601,29.1793,29.1473,29.1601,46427.0
2020-02-13 11:40:00,45.52,45.53,45.49,45.53,18790.0,29.1665,29.1729,29.1473,29.1729,18790.0
2020-02-13 11:45:00,45.53,45.54,45.46,45.47,35530.0,29.1729,29.1793,29.128,29.1344,35530.0
2020-02-13 11:50:00,45.47,45.53,45.45,45.51,37622.0,29.1344,29.1729,29.1216,29.1601,37622.0
2020-02-13 11:55:00,45.5,45.56,45.5,45.55,31102.0,29.1537,29.1921,29.1537,29.1857,31102.0
2020-02-13 12:00:00,45.55,45.61,45.55,45.55,33403.0,29.1857,29.2241,29.1857,29.1857,33403.0
2020-02-13 12:05:00,45.56,45.66,45.55,45.65,47978.0,29.1921,29.2562,29.1857,29.2498,47978.0
2020-02-13 12:10:00,45.65,45.69,45.61,45.66,38897.0,29.2498,29.2754,29.2241,29.2562,38897.0
2020-02-13 12:15:00,45.67,45.76,45.66,45.75,65691.0,29.2626,29.3203,29.2562,29.3138,65691.0
2020-02-13 12:20:00,45.74,45.77,45.71,45.71,61617.0,29.3074,29.3267,29.2882,29.2882,61617.0
2020-02-13 12:25:00,45.7,45.71,45.65,45.7,40703.0,29.2818,29.2882,29.2498,29.2818,40703.0
2020-02-13 12:30:00,45.7,45.71,45.64,45.64,24493.0,29.2818,29.2882,29.2434,29.2434,24493.0
2020-02-13 12:35:00,45.63,45.65,45.6,45.64,32525.0,29.237,29.2498,29.2177,29.2434,32525.0
2020-02-13 12:40:00,45.64,45.67,45.63,45.66,29997.0,29.2434,29.2626,29.237,29.2562,29997.0
2020-02-13 12:45:00,45.67,45.68,45.64,45.66,30486.0,29.2626,29.269,29.2434,29.2562,30486.0
2020-02-13 12:50:00,45.67,45.72,45.67,45.72,28045.0,29.2626,29.2946,29.2626,29.2946,28045.0
2020-02-13 12:55:00,45.71,45.72,45.66,45.68,39831.0,29.2882,29.2946,29.2562,29.269,39831.0
2020-02-13 13:00:00,45.69,45.7,45.64,45.67,36274.0,29.2754,29.2818,29.2434,29.2626,36274.0
2020-02-13 13:05:00,45.67,45.68,45.6,45.6,31834.0,29.2626,29.269,29.2177,29.2177,31834.0
2020-02-13 13:10:00,45.6,45.65,45.59,45.6,20115.0,29.2177,29.2498,29.2113,29.2177,20115.0
2020-02-13 13:15:00,45.6,45.61,45.58,45.61,19173.0,29.2177,29.2241,29.2049,29.2241,19173.0
2020-02-13 13:20:00,45.61,45.65,45.6,45.63,17369.0,29.2241,29.2498,29.2177,29.237,17369.0
2020-02-13 13:25:00,45.62,45.64,45.6,45.64,13261.0,29.2305,29.2434,29.2177,29.2434,13261.0
2020-02-13 13:30:00,45.63,45.64,45.62,45.64,15056.0,29.237,29.2434,29.2305,29.2434,15056.0
2020-02-13 13:35:00,45.65,45.77,45.64,45.77,62992.0,29.2498,29.3267,29.2434,29.3267,62992.0
2020-02-13 13:40:00,45.77,45.78,45.74,45.76,35992.0,29.3267,29.3331,29.3074,29.3203,35992.0
2020-02-13 13:45:00,45.77,45.86,45.76,45.86,84309.0,29.3267,29.3843,29.3203,29.3843,84309.0
2020-02-13 13:50:00,45.86,45.86,45.75,45.78,59585.0,29.3843,29.3843,29.3138,29.3331,59585.0
2020-02-13 13:55:00,45.78,45.82,45.73,45.77,141773.0,29.3331,29.3587,29.301,29.3267,141773.0
2020-02-13 14:00:00,45.77,45.9,45.76,45.87,74064.0,29.3267,29.41,29.3203,29.3907,74064.0
2020-02-13 14:05:00,45.86,45.87,45.8,45.8,57729.0,29.3843,29.3907,29.3459,29.3459,57729.0
2020-02-13 14:10:00,45.8,45.89,45.79,45.88,35980.0,29.3459,29.4035,29.3395,29.3971,35980.0
2020-02-13 14:15:00,45.89,45.91,45.85,45.85,39487.0,29.4035,29.4164,29.3779,29.3779,39487.0
2020-02-13 14:20:00,45.85,45.87,45.84,45.84,22382.0,29.3779,29.3907,29.3715,29.3715,22382.0
2020-02-13 14:25:00,45.84,45.86,45.79,45.8,24764.0,29.3715,29.3843,29.3395,29.3459,24764.0
2020-02-13 14:30:00,45.8,45.86,45.79,45.84,44626.0,29.3459,29.3843,29.3395,29.3715,44626.0
2020-02-13 14:35:00,45.84,45.87,45.83,45.85,30477.0,29.3715,29.3907,29.3651,29.3779,30477.0
2020-02-13 14:40:00,45.84,45.85,45.82,45.83,25243.0,29.3715,29.3779,29.3587,29.3651,25243.0
2020-02-13 14:45:00,45.83,45.85,45.81,45.84,36673.0,29.3651,29.3779,29.3523,29.3715,36673.0
2020-02-13 14:50:00,45.84,45.89,45.83,45.84,35340.0,29.3715,29.4035,29.3651,29.3715,35340.0
2020-02-13 14:55:00,45.84,45.86,45.79,45.8,54098.0,29.3715,29.3843,29.3395,29.3459,54098.0
2020-02-13 15:00:00,45.8,45.8,45.71,45.72,43577.0,29.3459,29.3459,29.2882,29.2946,43577.0
2020-02-13 15:05:00,45.72,45.74,45.69,45.73,46041.0,29.2946,29.3074,29.2754,29.301,46041.0
2020-02-13 15:10:00,45.73,45.82,45.72,45.8,105155.0,29.301,29.3587,29.2946,29.3459,105155.0
2020-02-13 15:15:00,45.8,45.86,45.77,45.77,110609.0,29.3459,29.3843,29.3267,29.3267,110609.0
2020-02-13 15:20:00,45.77,45.8,45.73,45.76,59474.0,29.3267,29.3459,29.301,29.3203,59474.0
2020-02-13 15:25:00,45.76,45.76,45.71,45.72,30244.0,29.3203,29.3203,29.2882,29.2946,30244.0
2020-02-13 15:30:00,45.72,45.72,45.65,45.7,79483.0,29.2946,29.2946,29.2498,29.2818,79483.0
2020-02-13 15:35:00,45.7,45.73,45.67,45.7,89575.0,29.2818,29.301,29.2626,29.2818,89575.0
2020-02-13 15:40:00,45.7,45.7,45.66,45.66,66716.0,29.2818,29.2818,29.2562,29.2562,66716.0
2020-02-13 15:45:00,45.66,45.74,45.63,45.73,137613.0,29.2562,29.3074,29.237,29.301,137613.0
2020-02-13 15:50:00,45.72,45.73,45.66,45.67,167653.0,29.2946,29.301,29.2562,29.2626,167653.0
2020-02-13 15:55:00,45.67,45.68,45.58,45.65,340776.0,29.2626,29.269,29.2049,29.2498,340776.0
2020-02-14 09:30:00,45.72,45.74,45.61,45.69,154608.0,29.2946,29.3074,29.2241,29.2754,154608.0
2020-02-14 09:35:00,45.69,45.78,45.69,45.71,73968.0,29.2754,29.3331,29.2754,29.2882,73968.0
2020-02-14 09:40:00,45.72,45.73,45.61,45.61,51622.0,29.2946,29.301,29.2241,29.2241,51622.0
2020-02-14 09:45:00,45.61,45.64,45.55,45.61,333748.0,29.2241,29.2434,29.1857,29.2241,333748.0
2020-02-14 09:50:00,45.6,45.64,45.53,45.58,112049.0,29.2177,29.2434,29.1729,29.2049,112049.0
2020-02-14 09:55:00,45.58,45.58,45.51,45.55,35286.0,29.2049,29.2049,29.1601,29.1857,35286.0
2020-02-14 10:00:00,45.56,45.58,45.47,45.48,46351.0,29.1921,29.2049,29.1344,29.1408,46351.0
2020-02-14 10:05:00,45.47,45.49,45.43,45.48,50583.0,29.1344,29.1473,29.1088,29.1408,50583.0
2020-02-14 10:10:00,45.48,45.66,45.47,45.64,106500.0,29.1408,29.2562,29.1344,29.2434,106500.0
2020-02-14 10:15:00,45.64,45.75,45.63,45.68,103599.0,29.2434,29.3138,29.237,29.269,103599.0
2020-02-14 10:20:00,45.69,45.69,45.61,45.61,34965.0,29.2754,29.2754,29.2241,29.2241,34965.0
2020-02-14 10:25:00,45.61,45.62,45.47,45.48,78302.0,29.2241,29.2305,29.1344,29.1408,78302.0
2020-02-14 10:30:00,45.48,45.56,45.47,45.5,55519.0,29.1408,29.1921,29.1344,29.1537,55519.0
2020-02-14 10:35:00,45.51,45.62,45.5,45.56,30223.0,29.1601,29.2305,29.1537,29.1921,30223.0
2020-02-14 10:40:00,45.57,45.58,45.53,45.54,19667.0,29.1985,29.2049,29.1729,29.1793,19667.0
2020-02-14 10:45:00,45.54,45.6,45.54,45.56,44169.0,29.1793,29.2177,29.1793,29.1921,44169.0
2020-02-14 10:50:00,45.56,45.57,45.52,45.55,42407.0,29.1921,29.1985,29.1665,29.1857,42407.0
2020-02-14 10:55:00,45.54,45.55,45.51,45.53,45910.0,29.1793,29.1857,29.1601,29.1729,45910.0
2020-02-14 11:00:00,45.53,45.6,45.51,45.53,40829.0,29.1729,29.2177,29.1601,29.1729,40829.0
2020-02-14 11:05:00,45.53,45.53,45.44,45.44,49863.0,29.1729,29.1729,29.1152,29.1152,49863.0
2020-02-14 11:10:00,45.45,45.46,45.42,45.44,49772.0,29.1216,29.128,29.1024,29.1152,49772.0
2020-02-14 11:15:00,45.45,45.45,45.39,45.41,94405.0,29.1216,29.1216,29.0832,29.096,94405.0
2020-02-14 11:20:00,45.41,45.44,45.35,45.4,70307.0,29.096,29.1152,29.0575,29.0896,70307.0
2020-02-14 11:25:00,45.41,45.43,45.35,45.35,44520.0,29.096,29.1088,29.0575,29.0575,44520.0
2020-02-14 11:30:00,45.35,45.36,45.32,45.34,52899.0,29.0575,29.064,29.0383,29.0511,52899.0
2020-02-14 11:35:00,45.34,45.36,45.3,45.31,58733.0,29.0511,29.064,29.0255,29.0319,58733.0
2020-02-14 11:40:00,45.31,45.32,45.24,45.24,101968.0,29.0319,29.0383,28.9871,28.9871,101968.0
2020-02-14 11:45:00,45.25,45.29,45.23,45.26,48812.0,28.9935,29.0191,28.9807,28.9999,48812.0
2020-02-14 11:50:00,45.26,45.27,45.19,45.22,47255.0,28.9999,29.0063,28.955,28.9743,47255.0
2020-02-14 11:55:00,45.23,45.25,45.17,45.18,41033.0,28.9807,28.9935,28.9422,28.9486,41033.0
2020-02-14 12:00:00,45.18,45.27,45.17,45.21,65775.0,28.9486,29.0063,28.9422,28.9678,65775.0
2020-02-14 12:05:00,45.2,45.24,45.18,45.19,78253.0,28.9614,28.9871,28.9486,28.955,78253.0
2020-02-14 12:10:00,45.19,45.26,45.19,45.26,62039.0,28.955,28.9999,28.955,28.9999,62039.0
2020-02-14 12:15:00,45.26,45.31,45.23,45.23,48404.0,28.9999,29.0319,28.9807,28.9807,48404.0
2020-02-14 12:20:00,45.24,45.33,45.22,45.32,48280.0,28.9871,29.0447,28.9743,29.0383,48280.0
2020-02-14 12:25:00,45.32,45.32,45.23,45.23,52353.0,29.0383,29.0383,28.9807,28.9807,52353.0
2020-02-14 12:30:00,45.24,45.25,45.18,45.19,62791.0,28.9871,28.9935,28.9486,28.955,62791.0
2020-02-14 12:35:00,45.19,45.21,45.15,45.19,70850.0,28.955,28.9678,28.9294,28.955,70850.0
2020-02-14 12:40:00,45.19,45.2,45.16,45.17,53908.0,28.955,28.9614,28.9358,28.9422,53908.0
2020-02-14 12:45:00,45.18,45.18,45.11,45.14,50390.0,28.9486,28.9486,28.9038,28.923,50390.0
2020-02-14 12:50:00,45.14,45.15,45.12,45.14,47800.0,28.923,28.9294,28.9102,28.923,47800.0
2020-02-14 12:55:00,45.14,45.15,45.1,45.11,58131.0,28.923,28.9294,28.8974,28.9038,58131.0
2020-02-14 13:00:00,45.11,45.12,45.06,45.07,53920.0,28.9038,28.9102,28.8717,28.8781,53920.0
2020-02-14 13:05:00,45.06,45.12,45.03,45.03,46306.0,28.8717,28.9102,28.8525,28.8525,46306.0
2020-02-14 13:10:00,45.04,45.06,45.02,45.03,30544.0,28.8589,28.8717,28.8461,28.8525,30544.0
2020-02-14 13:15:00,45.04,45.04,45.0,45.01,51721.0,28.8589,28.8589,28.8333,28.8397,51721.0
2020-02-14 13:20:00,45.02,45.05,45.01,45.03,52932.0,28.8461,28.8653,28.8397,28.8525,52932.0
2020-02-14 13:25:00,45.04,45.04,45.0,45.0,45287.0,28.8589,28.8589,28.8333,28.8333,45287.0
2020-02-14 13:30:00,45.0,45.04,44.95,45.04,115496.0,28.8333,28.8589,28.8013,28.8589,115496.0
2020-02-14 13:35:00,45.04,45.06,45.01,45.02,35525.0,28.8589,28.8717,28.8397,28.8461,35525.0
2020-02-14 13:40:00,45.02,45.11,45.01,45.1,42664.0,28.8461,28.9038,28.8397,28.8974,42664.0
2020-02-14 13:45:00,45.11,45.21,45.09,45.16,145202.0,28.9038,28.9678,28.891,28.9358,145202.0
2020-02-14 13:50:00,45.16,45.19,45.08,45.08,76004.0,28.9358,28.955,28.8845,28.8845,76004.0
2020-02-14 13:55:00,45.08,45.09,45.03,45.06,68165.0,28.8845,28.891,28.8525,28.8717,68165.0
2020-02-14 14:00:00,45.07,45.1,45.03,45.08,76339.0,28.8781,28.8974,28.8525,28.8845,76339.0
2020-02-14 14:05:00,45.08,45.08,45.04,45.07,35813.0,28.8845,28.8845,28.8589,28.8781,35813.0
2020-02-14 14:10:00,45.08,45.08,45.04,45.05,47426.0,28.8845,28.8845,28.8589,28.8653,47426.0
2020-02-14 14:15:00,45.05,45.05,44.98,45.05,129361.0,28.8653,28.8653,28.8205,28.8653,129361.0
2020-02-14 14:20:00,45.05,45.05,44.91,44.99,177973.0,28.8653,28.8653,28.7756,28.8269,177973.0
2020-02-14 14:25:00,44.99,45.03,44.97,45.02,65019.0,28.8269,28.8525,28.8141,28.8461,65019.0
2020-02-14 14:30:00,45.03,45.1,45.02,45.09,91349.0,28.8525,28.8974,28.8461,28.891,91349.0
2020-02-14 14:35:00,45.09,45.12,45.08,45.12,69888.0,28.891,28.9102,28.8845,28.9102,69888.0
2020-02-14 14:40:00,45.13,45.18,45.09,45.16,84060.0,28.9166,28.9486,28.891,28.9358,84060.0
2020-02-14 14:45:00,45.16,45.19,45.14,45.17,52225.0,28.9358,28.955,28.923,28.9422,52225.0
2020-02-14 14:50:00,45.17,45.22,45.15,45.19,88481.0,28.9422,28.9743,28.9294,28.955,88481.0
2020-02-14 14:55:00,45.19,45.21,45.16,45.19,56400.0,28.955,28.9678,28.9358,28.955,56400.0
2020-02-14 15:00:00,45.19,45.19,45.13,45.15,94853.0,28.955,28.955,28.9166,28.9294,94853.0
2020-02-14 15:05:00,45.16,45.21,45.14,45.21,70706.0,28.9358,28.9678,28.923,28.9678,70706.0
2020-02-14 15:10:00,45.2,45.22,45.14,45.17,66517.0,28.9614,28.9743,28.923,28.9422,66517.0
2020-02-14 15:15:00,45.16,45.18,45.1,45.16,88307.0,28.9358,28.9486,28.8974,28.9358,88307.0
2020-02-14 15:20:00,45.15,45.2,45.15,45.18,80017.0,28.9294,28.9614,28.9294,28.9486,80017.0
2020-02-14 15:25:00,45.18,45.2,45.15,45.19,90953.0,28.9486,28.9614,28.9294,28.955,90953.0
2020-02-14 15:30:00,45.18,45.19,45.14,45.18,85282.0,28.9486,28.955,28.923,28.9486,85282.0
2020-02-14 15:35:00,45.18,45.21,45.15,45.2,96601.0,28.9486,28.9678,28.9294,28.9614,96601.0
2020-02-14 15:40:00,45.19,45.22,45.16,45.21,106508.0,28.955,28.9743,28.9358,28.9678,106508.0
2020-02-14 15:45:00,45.21,45.22,45.16,45.19,151805.0,28.9678,28.9743,28.9358,28.955,151805.0
2020-02-14 15:50:00,45.19,45.22,45.18,45.21,277530.0,28.955,28.9743,28.9486,28.9678,277530.0
2020-02-14 15:55:00,45.21,45.23,45.16,45.17,634919.0,28.9678,28.9807,28.9358,28.9422,634919.0
2020-02-18 09:30:00,45.1,45.15,45.02,45.12,297778.0,28.8974,28.9294,28.8461,28.9102,297778.0
2020-02-18 09:35:00,45.14,45.22,45.07,45.13,104070.0,28.923,28.9743,28.8781,28.9166,104070.0
2020-02-18 09:40:00,45.14,45.38,45.12,45.33,93798.0,28.923,29.0768,28.9102,29.0447,93798.0
2020-02-18 09:45:00,45.33,45.4,45.26,45.28,86799.0,29.0447,29.0896,28.9999,29.0127,86799.0
2020-02-18 09:50:00,45.28,45.37,45.26,45.29,92135.0,29.0127,29.0704,28.9999,29.0191,92135.0
2020-02-18 09:55:00,45.3,45.35,45.24,45.25,55355.0,29.0255,29.0575,28.9871,28.9935,55355.0
2020-02-18 10:00:00,45.25,45.29,45.19,45.26,95217.0,28.9935,29.0191,28.955,28.9999,95217.0
2020-02-18 10:05:00,45.27,45.42,45.25,45.41,72307.0,29.0063,29.1024,28.9935,29.096,72307.0
2020-02-18 10:10:00,45.42,45.53,45.41,45.45,82830.0,29.1024,29.1729,29.096,29.1216,82830.0
2020-02-18 10:15:00,45.45,45.46,45.38,45.45,49989.0,29.1216,29.128,29.0768,29.1216,49989.0
2020-02-18 10:20:00,45.46,45.5,45.43,45.45,68906.0,29.128,29.1537,29.1088,29.1216,68906.0
2020-02-18 10:25:00,45.44,45.48,45.4,45.42,70548.0,29.1152,29.1408,29.0896,29.1024,70548.0
2020-02-18 10:30:00,45.42,45.45,45.36,45.42,59834.0,29.1024,29.1216,29.064,29.1024,59834.0
2020-02-18 10:35:00,45.41,45.43,45.37,45.41,50933.0,29.096,29.1088,29.0704,29.096,50933.0
2020-02-18 10:40:00,45.41,45.45,45.4,45.43,45539.0,29.096,29.1216,29.0896,29.1088,45539.0
2020-02-18 10:45:00,45.44,45.44,45.38,45.39,64193.0,29.1152,29.1152,29.0768,29.0832,64193.0
2020-02-18 10:50:00,45.38,45.42,45.36,45.38,57212.0,29.0768,29.1024,29.064,29.0768,57212.0
2020-02-18 10:55:00,45.38,45.38,45.27,45.3,76567.0,29.0768,29.0768,29.0063,29.0255,76567.0
2020-02-18 11:00:00,45.29,45.3,45.21,45.22,48670.0,29.0191,29.0255,28.9678,28.9743,48670.0
2020-02-18 11:05:00,45.22,45.26,45.18,45.26,54746.0,28.9743,28.9999,28.9486,28.9999,54746.0
2020-02-18 11:10:00,45.26,45.27,45.22,45.23,44890.0,28.9999,29.0063,28.9743,28.9807,44890.0
2020-02-18 11:15:00,45.23,45.24,45.17,45.18,66599.0,28.9807,28.9871,28.9422,28.9486,66599.0
2020-02-18 11:20:00,45.17,45.17,45.08,45.13,53899.0,28.9422,28.9422,28.8845,28.9166,53899.0
2020-02-18 11:25:00,45.13,45.21,45.13,45.17,36425.0,28.9166,28.9678,28.9166,28.9422,36425.0
2020-02-18 11:30:00,45.18,45.19,45.13,45.18,46657.0,28.9486,28.955,28.9166,28.9486,46657.0
2020-02-18 11:35:00,45.19,45.23,45.15,45.22,36969.0,28.955,28.9807,28.9294,28.9743,36969.0
2020-02-18 11:40:00,45.22,45.25,45.18,45.19,49608.0,28.9743,28.9935,28.9486,28.955,49608.0
2020-02-18 11:45:00,45.19,45.23,45.17,45.22,34336.0,28.955,28.9807,28.9422,28.9743,34336.0
2020-02-18 11:50:00,45.21,45.25,45.21,45.21,33510.0,28.9678,28.9935,28.9678,28.9678,33510.0
2020-02-18 11:55:00,45.21,45.23,45.15,45.17,59430.0,28.9678,28.9807,28.9294,28.9422,59430.0
2020-02-18 12:00:00,45.18,45.18,45.13,45.16,43207.0,28.9486,28.9486,28.9166,28.9358,43207.0
2020-02-18 12:05:00,45.16,45.19,45.14,45.18,49481.0,28.9358,28.955,28.923,28.9486,49481.0
2020-02-18 12:10:00,45.18,45.23,45.15,45.18,28868.0,28.9486,28.9807,28.9294,28.9486,28868.0
2020-02-18 12:15:00,45.18,45.24,45.15,45.23,46287.0,28.9486,28.9871,28.9294,28.9807,46287.0
2020-02-18 12:20:00,45.22,45.24,45.16,45.18,38966.0,28.9743,28.9871,28.9358,28.9486,38966.0
2020-02-18 12:25:00,45.17,45.2,45.15,45.2,78643.0,28.9422,28.9614,28.9294,28.9614,78643.0
2020-02-18 12:30:00,45.19,45.24,45.18,45.21,34260.0,28.955,28.9871,28.9486,28.9678,34260.0
2020-02-18 12:35:00,45.21,45.25,45.21,45.24,33474.0,28.9678,28.9935,28.9678,28.9871,33474.0
2020-02-18 12:40:00,45.25,45.3,45.24,45.29,18584.0,28.9935,29.0255,28.9871,29.0191,18584.0
2020-02-18 12:45:00,45.29,45.3,45.24,45.26,46543.0,29.0191,29.0255,28.9871,28.9999,46543.0
2020-02-18 12:50:00,45.26,45.27,45.25,45.26,30815.0,28.9999,29.0063,28.9935,28.9999,30815.0
2020-02-18 12:55:00,45.26,45.26,45.23,45.26,32710.0,28.9999,28.9999,28.9807,28.9999,32710.0
2020-02-18 13:00:00,45.26,45.28,45.25,45.28,34091.0,28.9999,29.0127,28.9935,29.0127,34091.0
2020-02-18 13:05:00,45.27,45.37,45.27,45.37,45915.0,29.0063,29.0704,29.0063,29.0704,45915.0
2020-02-18 13:10:00,45.37,45.41,45.36,45.37,84800.0,29.0704,29.096,29.064,29.0704,84800.0
2020-02-18 13:15:00,45.37,45.39,45.36,45.39,34701.0,29.0704,29.0832,29.064,29.0832,34701.0
2020-02-18 13:20:00,45.39,45.39,45.35,45.36,32590.0,29.0832,29.0832,29.0575,29.064,32590.0
2020-02-18 13:25:00,45.36,45.37,45.32,45.32,25943.0,29.064,29.0704,29.0383,29.0383,25943.0
2020-02-18 13:30:00,45.32,45.34,45.29,45.3,34517.0,29.0383,29.0511,29.0191,29.0255,34517.0
2020-02-18 13:35:00,45.3,45.31,45.26,45.3,43441.0,29.0255,29.0319,28.9999,29.0255,43441.0
2020-02-18 13:40:00,45.3,45.33,45.29,45.31,39974.0,29.0255,29.0447,29.0191,29.0319,39974.0
2020-02-18 13:45:00,45.31,45.33,45.29,45.32,43590.0,29.0319,29.0447,29.0191,29.0383,43590.0
2020-02-18 13:50:00,45.33,45.36,45.31,45.31,19598.0,29.0447,29.064,29.0319,29.0319,19598.0
2020-02-18 13:55:00,45.31,45.33,45.29,45.3,34984.0,29.0319,29.0447,29.0191,29.0255,34984.0
2020-02-18 14:00:00,45.3,45.3,45.25,45.26,29277.0,29.0255,29.0255,28.9935,28.9999,29277.0
2020-02-18 14:05:00,45.27,45.28,45.2,45.21,111116.0,29.0063,29.0127,28.9614,28.9678,111116.0
2020-02-18 14:10:00,45.2,45.22,45.18,45.19,64140.0,28.9614,28.9743,28.9486,28.955,64140.0
2020-02-18 14:15:00,45.18,45.21,45.16,45.19,65431.0,28.9486,28.9678,28.9358,28.955,65431.0
2020-02-18 14:20:00,45.19,45.28,45.18,45.28,40626.0,28.955,29.0127,28.9486,29.0127,40626.0
2020-02-18 14:25:00,45.28,45.35,45.27,45.34,33344.0,29.0127,29.0575,29.0063,29.0511,33344.0
2020-02-18 14:30:00,45.34,45.37,45.33,45.36,39702.0,29.0511,29.0704,29.0447,29.064,39702.0
2020-02-18 14:35:00,45.36,45.37,45.32,45.33,35470.0,29.064,29.0704,29.0383,29.0447,35470.0
2020-02-18 14:40:00,45.34,45.38,45.32,45.38,36910.0,29.0511,29.0768,29.0383,29.0768,36910.0
2020-02-18 14:45:00,45.38,45.38,45.33,45.35,30087.0,29.0768,29.0768,29.0447,29.0575,30087.0
2020-02-18 14:50:00,45.34,45.35,45.29,45.32,24301.0,29.0511,29.0575,29.0191,29.0383,24301.0
2020-02-18 14:55:00,45.32,45.34,45.31,45.33,27964.0,29.0383,29.0511,29.0319,29.0447,27964.0
2020-02-18 15:00:00,45.33,45.33,45.29,45.32,111004.0,29.0447,29.0447,29.0191,29.0383,111004.0
2020-02-18 15:05:00,45.32,45.32,45.27,45.27,64574.0,29.0383,29.0383,29.0063,29.0063,64574.0
2020-02-18 15:10:00,45.27,45.31,45.26,45.3,38157.0,29.0063,29.0319,28.9999,29.0255,38157.0
2020-02-18 15:15:00,45.3,45.33,45.29,45.33,45337.0,29.0255,29.0447,29.0191,29.0447,45337.0
2020-02-18 15:20:00,45.33,45.35,45.26,45.28,64147.0,29.0447,29.0575,28.9999,29.0127,64147.0
2020-02-18 15:25:00,45.28,45.28,45.24,45.25,38311.0,29.0127,29.0127,28.9871,28.9935,38311.0
2020-02-18 15:30:00,45.25,45.25,45.19,45.23,55894.0,28.9935,28.9935,28.955,28.9807,55894.0
2020-02-18 15:35:00,45.22,45.23,45.18,45.21,43786.0,28.9743,28.9807,28.9486,28.9678,43786.0
2020-02-18 15:40:00,45.21,45.27,45.21,45.27,34992.0,28.9678,29.0063,28.9678,29.0063,34992.0
2020-02-18 15:45:00,45.26,45.28,45.21,45.22,63736.0,28.9999,29.0127,28.9678,28.9743,63736.0
2020-02-18 15:50:00,45.23,45.23,45.17,45.2,70766.0,28.9807,28.9807,28.9422,28.9614,70766.0
2020-02-18 15:55:00,45.2,45.24,45.17,45.23,306284.0,28.9614,28.9871,28.9422,28.9807,306284.0
2020-02-19 09:30:00,45.25,45.3,45.07,45.11,176845.0,28.9935,29.0255,28.8781,28.9038,176845.0
2020-02-19 09:35:00,45.11,45.12,44.93,45.05,135915.0,28.9038,28.9102,28.7884,28.8653,135915.0
2020-02-19 09:40:00,45.05,45.15,44.97,45.05,86538.0,28.8653,28.9294,28.8141,28.8653,86538.0
2020-02-19 09:45:00,45.05,45.24,45.04,45.24,95287.0,28.8653,28.9871,28.8589,28.9871,95287.0
2020-02-19 09:50:00,45.24,45.32,45.17,45.3,73882.0,28.9871,29.0383,28.9422,29.0255,73882.0
2020-02-19 09:55:00,45.31,45.34,45.21,45.23,36051.0,29.0319,29.0511,28.9678,28.9807,36051.0
2020-02-19 10:00:00,45.23,45.48,45.22,45.33,225582.0,28.9807,29.1408,28.9743,29.0447,225582.0
2020-02-19 10:05:00,45.32,45.42,45.28,45.38,66938.0,29.0383,29.1024,29.0127,29.0768,66938.0
2020-02-19 10:10:00,45.37,45.37,45.24,45.26,39058.0,29.0704,29.0704,28.9871,28.9999,39058.0
2020-02-19 10:15:00,45.26,45.34,45.2,45.21,71084.0,28.9999,29.0511,28.9614,28.9678,71084.0
2020-02-19 10:20:00,45.22,45.38,45.21,45.38,104997.0,28.9743,29.0768,28.9678,29.0768,104997.0
2020-02-19 10:25:00,45.38,45.4,45.3,45.34,46719.0,29.0768,29.0896,29.0255,29.0511,46719.0
2020-02-19 10:30:00,45.34,45.4,45.27,45.38,26833.0,29.0511,29.0896,29.0063,29.0768,26833.0
2020-02-19 10:35:00,45.37,45.43,45.35,45.38,41830.0,29.0704,29.1088,29.0575,29.0768,41830.0
2020-02-19 10:40:00,45.38,45.42,45.36,45.38,18985.0,29.0768,29.1024,29.064,29.0768,18985.0
2020-02-19 10:45:00,45.37,45.39,45.33,45.36,25905.0,29.0704,29.0832,29.0447,29.064,25905.0
2020-02-19 10:50:00,45.36,45.37,45.31,45.35,39482.0,29.064,29.0704,29.0319,29.0575,39482.0
2020-02-19 10:55:00,45.35,45.44,45.34,45.43,32726.0,29.0575,29.1152,29.0511,29.1088,32726.0
2020-02-19 11:00:00,45.43,45.44,45.36,45.39,32073.0,29.1088,29.1152,29.064,29.0832,32073.0
2020-02-19 11:05:00,45.39,45.42,45.37,45.37,40154.0,29.0832,29.1024,29.0704,29.0704,40154.0
2020-02-19 11:10:00,45.37,45.4,45.36,45.38,29426.0,29.0704,29.0896,29.064,29.0768,29426.0
2020-02-19 11:15:00,45.38,45.39,45.34,45.38,38809.0,29.0768,29.0832,29.0511,29.0768,38809.0
2020-02-19 11:20:00,45.38,45.4,45.34,45.38,20490.0,29.0768,29.0896,29.0511,29.0768,20490.0
2020-02-19 11:25:00,45.38,45.39,45.34,45.34,19449.0,29.0768,29.0832,29.0511,29.0511,19449.0
2020-02-19 11:30:00,45.34,45.37,45.3,45.33,47952.0,29.0511,29.0704,29.0255,29.0447,47952.0
2020-02-19 11:35:00,45.34,45.34,45.27,45.3,52212.0,29.0511,29.0511,29.0063,29.0255,52212.0
2020-02-19 11:40:00,45.29,45.31,45.25,45.27,41849.0,29.0191,29.0319,28.9935,29.0063,41849.0
2020-02-19 11:45:00,45.27,45.29,45.24,45.29,30082.0,29.0063,29.0191,28.9871,29.0191,30082.0
2020-02-19 11:50:00,45.29,45.3,45.24,45.25,27483.0,29.0191,29.0255,28.9871,28.9935,27483.0
2020-02-19 11:55:00,45.25,45.26,45.2,45.21,25485.0,28.9935,28.9999,28.9614,28.9678,25485.0
2020-02-19 12:00:00,45.21,45.21,45.15,45.16,38815.0,28.9678,28.9678,28.9294,28.9358,38815.0
2020-02-19 12:05:00,45.17,45.21,45.13,45.13,27139.0,28.9422,28.9678,28.9166,28.9166,27139.0
2020-02-19 12:10:00,45.13,45.16,45.1,45.15,47314.0,28.9166,28.9358,28.8974,28.9294,47314.0
2020-02-19 12:15:00,45.15,45.22,45.15,45.22,31743.0,28.9294,28.9743,28.9294,28.9743,31743.0
2020-02-19 12:20:00,45.22,45.23,45.19,45.2,34884.0,28.9743,28.9807,28.955,28.9614,34884.0
2020-02-19 12:25:00,45.21,45.21,45.16,45.16,21804.0,28.9678,28.9678,28.9358,28.9358,21804.0
2020-02-19 12:30:00,45.16,45.19,45.14,45.14,30495.0,28.9358,28.955,28.923,28.923,30495.0
2020-02-19 12:35:00,45.15,45.17,45.14,45.16,19900.0,28.9294,28.9422,28.923,28.9358,19900.0
2020-02-19 12:40:00,45.15,45.2,45.15,45.19,37171.0,28.9294,28.9614,28.9294,28.955,37171.0
2020-02-19 12:45:00,45.19,45.19,45.16,45.19,21449.0,28.955,28.955,28.9358,28.955,21449.0
2020-02-19 12:50:00,45.19,45.19,45.14,45.15,31000.0,28.955,28.955,28.923,28.9294,31000.0
2020-02-19 12:55:00,45.15,45.22,45.13,45.22,34477.0,28.9294,28.9743,28.9166,28.9743,34477.0
2020-02-19 13:00:00,45.22,45.3,45.21,45.28,41785.0,28.9743,29.0255,28.9678,29.0127,41785.0
2020-02-19 13:05:00,45.27,45.28,45.25,45.26,18048.0,29.0063,29.0127,28.9935,28.9999,18048.0
2020-02-19 13:10:00,45.26,45.26,45.21,45.21,31270.0,28.9999,28.9999,28.9678,28.9678,31270.0
2020-02-19 13:15:00,45.21,45.26,45.2,45.26,26382.0,28.9678,28.9999,28.9614,28.9999,26382.0
2020-02-19 13:20:00,45.25,45.29,45.25,45.28,24998.0,28.9935,29.0191,28.9935,29.0127,24998.0
2020-02-19 13:25:00,45.27,45.28,45.21,45.23,57738.0,29.0063,29.0127,28.9678,28.9807,57738.0
2020-02-19 13:30:00,45.23,45.29,45.22,45.26,28603.0,28.9807,29.0191,28.9743,28.9999,28603.0
2020-02-19 13:35:00,45.26,45.27,45.23,45.23,19230.0,28.9999,29.0063,28.9807,28.9807,19230.0
2020-02-19 13:40:00,45.23,45.26,45.23,45.25,21770.0,28.9807,28.9999,28.9807,28.9935,21770.0
2020-02-19 13:45:00,45.25,45.25,45.21,45.23,32610.0,28.9935,28.9935,28.9678,28.9807,32610.0
2020-02-19 13:50:00,45.23,45.32,45.22,45.31,34927.0,28.9807,29.0383,28.9743,29.0319,34927.0
2020-02-19 13:55:00,45.31,45.33,45.28,45.3,44440.0,29.0319,29.0447,29.0127,29.0255,44440.0
2020-02-19 14:00:00,45.29,45.3,45.24,45.28,32725.0,29.0191,29.0255,28.9871,29.0127,32725.0
2020-02-19 14:05:00,45.28,45.3,45.23,45.24,31419.0,29.0127,29.0255,28.9807,28.9871,31419.0
2020-02-19 14:10:00,45.25,45.25,45.13,45.16,65299.0,28.9935,28.9935,28.9166,28.9358,65299.0
2020-02-19 14:15:00,45.16,45.16,45.03,45.1,103250.0,28.9358,28.9358,28.8525,28.8974,103250.0
2020-02-19 14:20:00,45.09,45.16,45.09,45.14,28432.0,28.891,28.9358,28.891,28.923,28432.0
2020-02-19 14:25:00,45.15,45.16,45.1,45.16,33540.0,28.9294,28.9358,28.8974,28.9358,33540.0
2020-02-19 14:30:00,45.15,45.17,45.1,45.13,31587.0,28.9294,28.9422,28.8974,28.9166,31587.0
2020-02-19 14:35:00,45.13,45.16,45.11,45.13,39559.0,28.9166,28.9358,28.9038,28.9166,39559.0
2020-02-19 14:40:00,45.13,45.15,45.1,45.11,50962.0,28.9166,28.9294,28.8974,28.9038,50962.0
2020-02-19 14:45:00,45.12,45.15,45.1,45.15,33384.0,28.9102,28.9294,28.8974,28.9294,33384.0
2020-02-19 14:50:00,45.15,45.16,45.13,45.14,30375.0,28.9294,28.9358,28.9166,28.923,30375.0
2020-02-19 14:55:00,45.13,45.15,45.11,45.14,42238.0,28.9166,28.9294,28.9038,28.923,42238.0
2020-02-19 15:00:00,45.14,45.18,45.13,45.17,33506.0,28.923,28.9486,28.9166,28.9422,33506.0
2020-02-19 15:05:00,45.17,45.17,45.13,45.16,52500.0,28.9422,28.9422,28.9166,28.9358,52500.0
2020-02-19 15:10:00,45.17,45.17,45.13,45.17,40413.0,28.9422,28.9422,28.9166,28.9422,40413.0
2020-02-19 15:15:00,45.17,45.21,45.16,45.2,58596.0,28.9422,28.9678,28.9358,28.9614,58596.0
2020-02-19 15:20:00,45.19,45.2,45.17,45.19,40508.0,28.955,28.9614,28.9422,28.955,40508.0
2020-02-19 15:25:00,45.19,45.19,45.16,45.18,38524.0,28.955,28.955,28.9358,28.9486,38524.0
2020-02-19 15:30:00,45.18,45.22,45.16,45.21,63022.0,28.9486,28.9743,28.9358,28.9678,63022.0
2020-02-19 15:35:00,45.21,45.24,45.19,45.23,63790.0,28.9678,28.9871,28.955,28.9807,63790.0
2020-02-19 15:40:00,45.23,45.25,45.2,45.22,103482.0,28.9807,28.9935,28.9614,28.9743,103482.0
2020-02-19 15:45:00,45.22,45.24,45.18,45.2,65519.0,28.9743,28.9871,28.9486,28.9614,65519.0
2020-02-19 15:50:00,45.19,45.21,45.16,45.21,135086.0,28.955,28.9678,28.9358,28.9678,135086.0
2020-02-19 15:55:00,45.2,45.22,45.14,45.15,335802.0,28.9614,28.9743,28.923,28.9294,335802.0
2020-02-20 09:30:00,45.09,45.22,44.98,45.16,217671.0,28.891,28.9743,28.8205,28.9358,217671.0
2020-02-20 09:35:00,45.16,45.21,45.05,45.08,48890.0,28.9358,28.9678,28.8653,28.8845,48890.0
2020-02-20 09:40:00,45.08,45.2,45.08,45.15,103715.0,28.8845,28.9614,28.8845,28.9294,103715.0
2020-02-20 09:45:00,45.15,45.15,45.05,45.13,88975.0,28.9294,28.9294,28.8653,28.9166,88975.0
2020-02-20 09:50:00,45.13,45.26,45.1,45.24,36200.0,28.9166,28.9999,28.8974,28.9871,36200.0
2020-02-20 09:55:00,45.25,45.28,45.08,45.08,54528.0,28.9935,29.0127,28.8845,28.8845,54528.0
2020-02-20 10:00:00,45.1,45.11,45.02,45.07,60091.0,28.8974,28.9038,28.8461,28.8781,60091.0
2020-02-20 10:05:00,45.08,45.12,45.04,45.05,33592.0,28.8845,28.9102,28.8589,28.8653,33592.0
2020-02-20 10:10:00,45.05,45.05,44.98,45.0,52293.0,28.8653,28.8653,28.8205,28.8333,52293.0
2020-02-20 10:15:00,45.0,45.05,44.98,45.0,79360.0,28.8333,28.8653,28.8205,28.8333,79360.0
2020-02-20 10:20:00,45.0,45.02,44.99,45.01,39997.0,28.8333,28.8461,28.8269,28.8397,39997.0
2020-02-20 10:25:00,45.02,45.05,44.97,45.02,47742.0,28.8461,28.8653,28.8141,28.8461,47742.0
2020-02-20 10:30:00,45.01,45.04,45.0,45.02,25470.0,28.8397,28.8589,28.8333,28.8461,25470.0
2020-02-20 10:35:00,45.02,45.03,44.96,44.99,40056.0,28.8461,28.8525,28.8077,28.8269,40056.0
2020-02-20 10:40:00,44.99,45.01,44.96,45.0,48138.0,28.8269,28.8397,28.8077,28.8333,48138.0
2020-02-20 10:45:00,45.0,45.07,44.99,45.01,46819.0,28.8333,28.8781,28.8269,28.8397,46819.0
2020-02-20 10:50:00,45.01,45.09,44.99,45.09,37896.0,28.8397,28.891,28.8269,28.891,37896.0
2020-02-20 10:55:00,45.08,45.12,45.08,45.09,27034.0,28.8845,28.9102,28.8845,28.891,27034.0
2020-02-20 11:00:00,45.09,45.14,45.07,45.13,48552.0,28.891,28.923,28.8781,28.9166,48552.0
2020-02-20 11:05:00,45.14,45.15,45.07,45.08,71195.0,28.923,28.9294,28.8781,28.8845,71195.0
2020-02-20 11:10:00,45.07,45.08,45.04,45.08,33782.0,28.8781,28.8845,28.8589,28.8845,33782.0
2020-02-20 11:15:00,45.08,45.13,45.07,45.12,63468.0,28.8845,28.9166,28.8781,28.9102,63468.0
2020-02-20 11:20:00,45.11,45.13,45.07,45.08,26217.0,28.9038,28.9166,28.8781,28.8845,26217.0
2020-02-20 11:25:00,45.09,45.09,45.0,45.04,34863.0,28.891,28.891,28.8333,28.8589,34863.0
2020-02-20 11:30:00,45.04,45.08,44.94,45.04,106624.0,28.8589,28.8845,28.7948,28.8589,106624.0
2020-02-20 11:35:00,45.04,45.11,45.01,45.06,38056.0,28.8589,28.9038,28.8397,28.8717,38056.0
2020-02-20 11:40:00,45.05,45.16,45.04,45.09,88461.0,28.8653,28.9358,28.8589,28.891,88461.0
2020-02-20 11:45:00,45.09,45.14,45.08,45.11,24712.0,28.891,28.923,28.8845,28.9038,24712.0
2020-02-20 11:50:00,45.12,45.19,45.08,45.18,42717.0,28.9102,28.955,28.8845,28.9486,42717.0
2020-02-20 11:55:00,45.17,45.19,45.09,45.11,34677.0,28.9422,28.955,28.891,28.9038,34677.0
2020-02-20 12:00:00,45.1,45.11,45.07,45.09,54327.0,28.8974,28.9038,28.8781,28.891,54327.0
2020-02-20 12:05:00,45.09,45.1,45.06,45.08,36370.0,28.891,28.8974,28.8717,28.8845,36370.0
2020-02-20 12:10:00,45.08,45.2,45.08,45.2,39929.0,28.8845,28.9614,28.8845,28.9614,39929.0
2020-02-20 12:15:00,45.19,45.2,45.13,45.14,36946.0,28.955,28.9614,28.9166,28.923,36946.0
2020-02-20 12:20:00,45.14,45.16,45.12,45.14,31712.0,28.923,28.9358,28.9102,28.923,31712.0
2020-02-20 12:25:00,45.14,45.2,45.14,45.19,31644.0,28.923,28.9614,28.923,28.955,31644.0
2020-02-20 12:30:00,45.19,45.21,45.04,45.21,164105.0,28.955,28.9678,28.8589,28.9678,164105.0
2020-02-20 12:35:00,45.21,45.22,45.17,45.2,39331.0,28.9678,28.9743,28.9422,28.9614,39331.0
2020-02-20 12:40:00,45.2,45.25,45.2,45.24,39316.0,28.9614,28.9935,28.9614,28.9871,39316.0
2020-02-20 12:45:00,45.23,45.35,45.23,45.33,112478.0,28.9807,29.0575,28.9807,29.0447,112478.0
2020-02-20 12:50:00,45.33,45.34,45.27,45.29,24810.0,29.0447,29.0511,29.0063,29.0191,24810.0
2020-02-20 12:55:00,45.29,45.35,45.27,45.32,24718.0,29.0191,29.0575,29.0063,29.0383,24718.0
2020-02-20 13:00:00,45.32,45.34,45.28,45.33,49574.0,29.0383,29.0511,29.0127,29.0447,49574.0
2020-02-20 13:05:00,45.33,45.38,45.32,45.36,35791.0,29.0447,29.0768,29.0383,29.064,35791.0
2020-02-20 13:10:00,45.36,45.46,45.35,45.45,42745.0,29.064,29.128,29.0575,29.1216,42745.0
2020-02-20 13:15:00,45.45,45.47,45.43,45.47,42812.0,29.1216,29.1344,29.1088,29.1344,42812.0
2020-02-20 13:20:00,45.47,45.48,45.4,45.44,35483.0,29.1344,29.1408,29.0896,29.1152,35483.0
2020-02-20 13:25:00,45.44,45.47,45.42,45.44,31206.0,29.1152,29.1344,29.1024,29.1152,31206.0
2020-02-20 13:30:00,45.45,45.45,45.38,45.41,24289.0,29.1216,29.1216,29.0768,29.096,24289.0
2020-02-20 13:35:00,45.4,45.43,45.37,45.4,21847.0,29.0896,29.1088,29.0704,29.0896,21847.0
2020-02-20 13:40:00,45.4,45.42,45.37,45.41,42282.0,29.0896,29.1024,29.0704,29.096,42282.0
2020-02-20 13:45:00,45.41,45.45,45.41,45.42,35107.0,29.096,29.1216,29.096,29.1024,35107.0
2020-02-20 13:50:00,45.42,45.43,45.36,45.37,23872.0,29.1024,29.1088,29.064,29.0704,23872.0
2020-02-20 13:55:00,45.37,45.37,45.31,45.33,44564.0,29.0704,29.0704,29.0319,29.0447,44564.0
2020-02-20 14:00:00,45.34,45.37,45.32,45.34,28189.0,29.0511,29.0704,29.0383,29.0511,28189.0
2020-02-20 14:05:00,45.34,45.39,45.32,45.37,34576.0,29.0511,29.0832,29.0383,29.0704,34576.0
2020-02-20 14:10:00,45.37,45.41,45.37,45.39,19286.0,29.0704,29.096,29.0704,29.0832,19286.0
2020-02-20 14:15:00,45.39,45.45,45.37,45.41,36795.0,29.0832,29.1216,29.0704,29.096,36795.0
2020-02-20 14:20:00,45.41,45.46,45.4,45.46,27286.0,29.096,29.128,29.0896,29.128,27286.0
2020-02-20 14:25:00,45.45,45.45,45.39,45.4,29835.0,29.1216,29.1216,29.0832,29.0896,29835.0
2020-02-20 14:30:00,45.41,45.5,45.4,45.5,40475.0,29.096,29.1537,29.0896,29.1537,40475.0
2020-02-20 14:35:00,45.49,45.52,45.47,45.5,35670.0,29.1473,29.1665,29.1344,29.1537,35670.0
2020-02-20 14:40:00,45.5,45.5,45.44,45.46,22735.0,29.1537,29.1537,29.1152,29.128,22735.0
2020-02-20 14:45:00,45.47,45.48,45.43,45.44,21620.0,29.1344,29.1408,29.1088,29.1152,21620.0
2020-02-20 14:50:00,45.44,45.44,45.4,45.43,24887.0,29.1152,29.1152,29.0896,29.1088,24887.0
2020-02-20 14:55:00,45.43,45.46,45.42,45.44,25996.0,29.1088,29.128,29.1024,29.1152,25996.0
2020-02-20 15:00:00,45.44,45.47,45.41,45.46,29493.0,29.1152,29.1344,29.096,29.128,29493.0
2020-02-20 15:05:00,45.45,45.49,45.44,45.44,33554.0,29.1216,29.1473,29.1152,29.1152,33554.0
2020-02-20 15:10:00,45.45,45.45,45.4,45.45,33420.0,29.1216,29.1216,29.0896,29.1216,33420.0
2020-02-20 15:15:00,45.45,45.52,45.44,45.52,32576.0,29.1216,29.1665,29.1152,29.1665,32576.0
2020-02-20 15:20:00,45.52,45.58,45.51,45.58,67838.0,29.1665,29.2049,29.1601,29.2049,67838.0
2020-02-20 15:25:00,45.58,45.61,45.48,45.48,70257.0,29.2049,29.2241,29.1408,29.1408,70257.0
2020-02-20 15:30:00,45.48,45.57,45.48,45.56,69663.0,29.1408,29.1985,29.1408,29.1921,69663.0
2020-02-20 15:35:00,45.55,45.57,45.51,45.54,62803.0,29.1857,29.1985,29.1601,29.1793,62803.0
2020-02-20 15:40:00,45.54,45.61,45.53,45.6,61743.0,29.1793,29.2241,29.1729,29.2177,61743.0
2020-02-20 15:45:00,45.59,45.6,45.56,45.56,83665.0,29.2113,29.2177,29.1921,29.1921,83665.0
2020-02-20 15:50:00,45.56,45.62,45.52,45.6,136921.0,29.1921,29.2305,29.1665,29.2177,136921.0
2020-02-20 15:55:00,45.61,45.65,45.54,45.54,261336.0,29.2241,29.2498,29.1793,29.1793,261336.0
2020-02-21 09:30:00,45.39,45.55,45.32,45.48,358535.0,29.0832,29.1857,29.0383,29.1408,358535.0
2020-02-21 09:35:00,45.48,45.5,45.39,45.45,59988.0,29.1408,29.1537,29.0832,29.1216,59988.0
2020-02-21 09:40:00,45.44,45.47,45.37,45.47,84531.0,29.1152,29.1344,29.0704,29.1344,84531.0
2020-02-21 09:45:00,45.46,45.57,45.37,45.53,79098.0,29.128,29.1985,29.0704,29.1729,79098.0
2020-02-21 09:50:00,45.51,45.55,45.46,45.48,49922.0,29.1601,29.1857,29.128,29.1408,49922.0
2020-02-21 09:55:00,45.48,45.57,45.48,45.54,47855.0,29.1408,29.1985,29.1408,29.1793,47855.0
2020-02-21 10:00:00,45.54,45.54,45.43,45.46,49896.0,29.1793,29.1793,29.1088,29.128,49896.0
2020-02-21 10:05:00,45.45,45.67,45.35,45.66,663475.0,29.1216,29.2626,29.0575,29.2562,663475.0
2020-02-21 10:10:00,45.66,45.68,45.55,45.64,78908.0,29.2562,29.269,29.1857,29.2434,78908.0
2020-02-21 10:15:00,45.65,45.72,45.64,45.65,60813.0,29.2498,29.2946,29.2434,29.2498,60813.0
2020-02-21 10:20:00,45.66,45.68,45.61,45.61,42550.0,29.2562,29.269,29.2241,29.2241,42550.0
2020-02-21 10:25:00,45.61,45.63,45.52,45.59,54939.0,29.2241,29.237,29.1665,29.2113,54939.0
2020-02-21 10:30:00,45.61,45.62,45.57,45.58,53758.0,29.2241,29.2305,29.1985,29.2049,53758.0
2020-02-21 10:35:00,45.59,45.67,45.58,45.62,48332.0,29.2113,29.2626,29.2049,29.2305,48332.0
2020-02-21 10:40:00,45.62,45.65,45.61,45.63,44699.0,29.2305,29.2498,29.2241,29.237,44699.0
2020-02-21 10:45:00,45.62,45.73,45.62,45.65,65746.0,29.2305,29.301,29.2305,29.2498,65746.0
2020-02-21 10:50:00,45.64,45.72,45.62,45.7,57548.0,29.2434,29.2946,29.2305,29.2818,57548.0
2020-02-21 10:55:00,45.71,45.75,45.69,45.72,44068.0,29.2882,29.3138,29.2754,29.2946,44068.0
2020-02-21 11:00:00,45.73,45.8,45.73,45.78,46696.0,29.301,29.3459,29.301,29.3331,46696.0
2020-02-21 11:05:00,45.78,45.87,45.75,45.84,64749.0,29.3331,29.3907,29.3138,29.3715,64749.0
2020-02-21 11:10:00,45.84,45.84,45.76,45.8,44188.0,29.3715,29.3715,29.3203,29.3459,44188.0
2020-02-21 11:15:00,45.8,45.81,45.75,45.76,54105.0,29.3459,29.3523,29.3138,29.3203,54105.0
2020-02-21 11:20:00,45.76,45.81,45.75,45.78,33938.0,29.3203,29.3523,29.3138,29.3331,33938.0
2020-02-21 11:25:00,45.77,45.8,45.75,45.76,33956.0,29.3267,29.3459,29.3138,29.3203,33956.0
2020-02-21 11:30:00,45.76,45.78,45.75,45.77,64728.0,29.3203,29.3331,29.3138,29.3267,64728.0
2020-02-21 11:35:00,45.77,45.79,45.75,45.79,42210.0,29.3267,29.3395,29.3138,29.3395,42210.0
2020-02-21 11:40:00,45.78,45.84,45.78,45.83,45766.0,29.3331,29.3715,29.3331,29.3651,45766.0
2020-02-21 11:45:00,45.83,45.84,45.8,45.82,38921.0,29.3651,29.3715,29.3459,29.3587,38921.0
2020-02-21 11:50:00,45.82,45.88,45.8,45.82,141789.0,29.3587,29.3971,29.3459,29.3587,141789.0
2020-02-21 11:55:00,45.81,45.87,45.78,45.86,38597.0,29.3523,29.3907,29.3331,29.3843,38597.0
2020-02-21 12:00:00,45.86,45.87,45.83,45.86,27055.0,29.3843,29.3907,29.3651,29.3843,27055.0
2020-02-21 12:05:00,45.86,45.87,45.81,45.86,33986.0,29.3843,29.3907,29.3523,29.3843,33986.0
2020-02-21 12:10:00,45.86,45.88,45.84,45.87,30405.0,29.3843,29.3971,29.3715,29.3907,30405.0
2020-02-21 12:15:00,45.87,45.88,45.76,45.78,27759.0,29.3907,29.3971,29.3203,29.3331,27759.0
2020-02-21 12:20:00,45.77,45.82,45.77,45.78,28280.0,29.3267,29.3587,29.3267,29.3331,28280.0
2020-02-21 12:25:00,45.77,45.81,45.73,45.81,35314.0,29.3267,29.3523,29.301,29.3523,35314.0
2020-02-21 12:30:00,45.81,45.86,45.8,45.86,43004.0,29.3523,29.3843,29.3459,29.3843,43004.0
2020-02-21 12:35:00,45.86,45.94,45.85,45.93,50680.0,29.3843,29.4356,29.3779,29.4292,50680.0
2020-02-21 12:40:00,45.94,45.95,45.92,45.92,34851.0,29.4356,29.442,29.4228,29.4228,34851.0
2020-02-21 12:45:00,45.93,45.93,45.9,45.91,28699.0,29.4292,29.4292,29.41,29.4164,28699.0
2020-02-21 12:50:00,45.9,45.94,45.88,45.93,26059.0,29.41,29.4356,29.3971,29.4292,26059.0
2020-02-21 12:55:00,45.93,45.95,45.92,45.95,31821.0,29.4292,29.442,29.4228,29.442,31821.0
2020-02-21 13:00:00,45.95,45.95,45.93,45.95,30176.0,29.442,29.442,29.4292,29.442,30176.0
2020-02-21 13:05:00,45.94,45.95,45.93,45.95,29653.0,29.4356,29.442,29.4292,29.442,29653.0
2020-02-21 13:10:00,45.95,46.07,45.94,46.05,120843.0,29.442,29.5189,29.4356,29.5061,120843.0
2020-02-21 13:15:00,46.04,46.06,45.98,46.0,46756.0,29.4997,29.5125,29.4612,29.474,46756.0
2020-02-21 13:20:00,46.0,46.04,45.98,46.0,45690.0,29.474,29.4997,29.4612,29.474,45690.0
2020-02-21 13:25:00,46.01,46.04,45.98,45.99,30136.0,29.4804,29.4997,29.4612,29.4676,30136.0
2020-02-21 13:30:00,45.99,46.01,45.96,45.97,61674.0,29.4676,29.4804,29.4484,29.4548,61674.0
2020-02-21 13:35:00,45.96,45.99,45.96,45.98,45847.0,29.4484,29.4676,29.4484,29.4612,45847.0
2020-02-21 13:40:00,45.98,46.02,45.96,45.96,36728.0,29.4612,29.4868,29.4484,29.4484,36728.0
2020-02-21 13:45:00,45.96,46.01,45.92,45.93,57125.0,29.4484,29.4804,29.4228,29.4292,57125.0
2020-02-21 13:50:00,45.93,45.96,45.91,45.91,30360.0,29.4292,29.4484,29.4164,29.4164,30360.0
2020-02-21 13:55:00,45.92,45.96,45.91,45.95,35433.0,29.4228,29.4484,29.4164,29.442,35433.0
2020-02-21 14:00:00,45.94,46.0,45.94,45.96,69595.0,29.4356,29.474,29.4356,29.4484,69595.0
2020-02-21 14:05:00,45.97,46.07,45.94,46.06,55163.0,29.4548,29.5189,29.4356,29.5125,55163.0
2020-02-21 14:10:00,46.05,46.11,46.05,46.11,64670.0,29.5061,29.5445,29.5061,29.5445,64670.0
2020-02-21 14:15:00,46.11,46.17,46.1,46.15,66686.0,29.5445,29.583,29.5381,29.5701,66686.0
2020-02-21 14:20:00,46.15,46.18,46.13,46.14,46152.0,29.5701,29.5894,29.5573,29.5637,46152.0
2020-02-21 14:25:00,46.15,46.22,46.14,46.18,53060.0,29.5701,29.615,29.5637,29.5894,53060.0
2020-02-21 14:30:00,46.18,46.19,46.04,46.05,71543.0,29.5894,29.5958,29.4997,29.5061,71543.0
2020-02-21 14:35:00,46.06,46.08,46.05,46.08,66038.0,29.5125,29.5253,29.5061,29.5253,66038.0
2020-02-21 14:40:00,46.08,46.12,46.06,46.1,53797.0,29.5253,29.5509,29.5125,29.5381,53797.0
2020-02-21 14:45:00,46.09,46.1,45.96,45.97,34336.0,29.5317,29.5381,29.4484,29.4548,34336.0
2020-02-21 14:50:00,45.97,45.98,45.89,45.97,131593.0,29.4548,29.4612,29.4035,29.4548,131593.0
2020-02-21 14:55:00,45.97,46.02,45.94,46.02,41596.0,29.4548,29.4868,29.4356,29.4868,41596.0
2020-02-21 15:00:00,46.02,46.04,45.96,45.99,37113.0,29.4868,29.4997,29.4484,29.4676,37113.0
2020-02-21 15:05:00,45.98,46.07,45.96,46.07,68020.0,29.4612,29.5189,29.4484,29.5189,68020.0
2020-02-21 15:10:00,46.07,46.14,46.05,46.12,57578.0,29.5189,29.5637,29.5061,29.5509,57578.0
2020-02-21 15:15:00,46.11,46.13,46.08,46.13,40126.0,29.5445,29.5573,29.5253,29.5573,40126.0
2020-02-21 15:20:00,46.12,46.16,46.1,46.15,43400.0,29.5509,29.5765,29.5381,29.5701,43400.0
2020-02-21 15:25:00,46.15,46.19,46.11,46.19,72755.0,29.5701,29.5958,29.5445,29.5958,72755.0
2020-02-21 15:30:00,46.18,46.21,46.09,46.1,99300.0,29.5894,29.6086,29.5317,29.5381,99300.0
2020-02-21 15:35:00,46.1,46.15,45.54,45.78,839009.0,29.5381,29.5701,29.1793,29.3331,839009.0
2020-02-21 15:40:00,45.78,45.97,45.69,45.71,304005.0,29.3331,29.4548,29.2754,29.2882,304005.0
2020-02-21 15:45:00,45.71,45.88,45.62,45.8,346450.0,29.2882,29.3971,29.2305,29.3459,346450.0
2020-02-21 15:50:00,45.79,45.86,45.74,45.85,293035.0,29.3395,29.3843,29.3074,29.3779,293035.0
2020-02-21 15:55:00,45.85,45.95,45.82,45.89,472647.0,29.3779,29.442,29.3587,29.4035,472647.0
2020-02-24 09:30:00,45.29,45.5,45.22,45.26,301723.0,29.0191,29.1537,28.9743,28.9999,301723.0
2020-02-24 09:35:00,45.27,45.32,45.16,45.3,117126.0,29.0063,29.0383,28.9358,29.0255,117126.0
2020-02-24 09:40:00,45.29,45.32,45.12,45.16,92437.0,29.0191,29.0383,28.9102,28.9358,92437.0
2020-02-24 09:45:00,45.16,45.3,45.12,45.26,131311.0,28.9358,29.0255,28.9102,28.9999,131311.0
2020-02-24 09:50:00,45.26,45.28,45.09,45.15,87605.0,28.9999,29.0127,28.891,28.9294,87605.0
2020-02-24 09:55:00,45.17,45.29,45.15,45.29,66600.0,28.9422,29.0191,28.9294,29.0191,66600.0
2020-02-24 10:00:00,45.27,45.41,45.27,45.35,64169.0,29.0063,29.096,29.0063,29.0575,64169.0
2020-02-24 10:05:00,45.36,45.37,45.26,45.36,70450.0,29.064,29.0704,28.9999,29.064,70450.0
2020-02-24 10:10:00,45.35,45.4,45.3,45.37,57345.0,29.0575,29.0896,29.0255,29.0704,57345.0
2020-02-24 10:15:00,45.36,45.45,45.36,45.45,77207.0,29.064,29.1216,29.064,29.1216,77207.0
2020-02-24 10:20:00,45.44,45.46,45.29,45.32,49001.0,29.1152,29.128,29.0191,29.0383,49001.0
2020-02-24 10:25:00,45.3,45.44,45.3,45.42,67225.0,29.0255,29.1152,29.0255,29.1024,67225.0
2020-02-24 10:30:00,45.42,45.57,45.4,45.54,57761.0,29.1024,29.1985,29.0896,29.1793,57761.0
2020-02-24 10:35:00,45.54,45.61,45.54,45.59,53695.0,29.1793,29.2241,29.1793,29.2113,53695.0
2020-02-24 10:40:00,45.58,45.64,45.57,45.6,63845.0,29.2049,29.2434,29.1985,29.2177,63845.0
2020-02-24 10:45:00,45.6,45.66,45.59,45.64,46909.0,29.2177,29.2562,29.2113,29.2434,46909.0
2020-02-24 10:50:00,45.64,45.69,45.56,45.6,76765.0,29.2434,29.2754,29.1921,29.2177,76765.0
2020-02-24 10:55:00,45.6,45.63,45.58,45.62,36081.0,29.2177,29.237,29.2049,29.2305,36081.0
2020-02-24 11:00:00,45.61,45.65,45.52,45.54,52292.0,29.2241,29.2498,29.1665,29.1793,52292.0
2020-02-24 11:05:00,45.55,45.58,45.45,45.46,45503.0,29.1857,29.2049,29.1216,29.128,45503.0
2020-02-24 11:10:00,45.46,45.46,45.37,45.38,45153.0,29.128,29.128,29.0704,29.0768,45153.0
2020-02-24 11:15:00,45.38,45.38,45.27,45.3,58230.0,29.0768,29.0768,29.0063,29.0255,58230.0
2020-02-24 11:20:00,45.3,45.31,45.21,45.22,54201.0,29.0255,29.0319,28.9678,28.9743,54201.0
2020-02-24 11:25:00,45.22,45.25,45.15,45.17,43475.0,28.9743,28.9935,28.9294,28.9422,43475.0
2020-02-24 11:30:00,45.16,45.19,44.98,45.05,381654.0,28.9358,28.955,28.8205,28.8653,381654.0
2020-02-24 11:35:00,45.04,45.08,45.0,45.04,68948.0,28.8589,28.8845,28.8333,28.8589,68948.0
2020-02-24 11:40:00,45.03,45.03,44.93,44.94,80452.0,28.8525,28.8525,28.7884,28.7948,80452.0
2020-02-24 11:45:00,44.94,44.94,44.7,44.71,143569.0,28.7948,28.7948,28.6411,28.6475,143569.0
2020-02-24 11:50:00,44.71,44.85,44.65,44.8,238447.0,28.6475,28.7372,28.609,28.7051,238447.0
2020-02-24 11:55:00,44.8,44.87,44.78,44.81,57110.0,28.7051,28.75,28.6923,28.7115,57110.0
2020-02-24 12:00:00,44.82,44.82,44.75,44.77,38601.0,28.718,28.718,28.6731,28.6859,38601.0
2020-02-24 12:05:00,44.78,44.8,44.74,44.77,107368.0,28.6923,28.7051,28.6667,28.6859,107368.0
2020-02-24 12:10:00,44.77,44.8,44.68,44.69,66670.0,28.6859,28.7051,28.6283,28.6347,66670.0
2020-02-24 12:15:00,44.69,44.7,44.47,44.5,140648.0,28.6347,28.6411,28.4937,28.5129,140648.0
2020-02-24 12:20:00,44.5,44.55,44.47,44.55,81637.0,28.5129,28.545,28.4937,28.545,81637.0
2020-02-24 12:25:00,44.54,44.57,44.41,44.42,77081.0,28.5385,28.5578,28.4553,28.4617,77081.0
2020-02-24 12:30:00,44.43,44.48,44.33,44.37,75464.0,28.4681,28.5001,28.404,28.4296,75464.0
2020-02-24 12:35:00,44.36,44.36,44.27,44.28,99425.0,28.4232,28.4232,28.3655,28.372,99425.0
2020-02-24 12:40:00,44.29,44.32,44.22,44.26,76925.0,28.3784,28.3976,28.3335,28.3591,76925.0
2020-02-24 12:45:00,44.27,44.29,44.17,44.19,81291.0,28.3655,28.3784,28.3015,28.3143,81291.0
2020-02-24 12:50:00,44.17,44.2,44.16,44.18,75046.0,28.3015,28.3207,28.2951,28.3079,75046.0
2020-02-24 12:55:00,44.18,44.18,44.08,44.09,76838.0,28.3079,28.3079,28.2438,28.2502,76838.0
2020-02-24 13:00:00,44.08,44.1,43.95,44.0,239125.0,28.2438,28.2566,28.1605,28.1925,239125.0
2020-02-24 13:05:00,44.0,44.1,43.99,44.08,80301.0,28.1925,28.2566,28.1861,28.2438,80301.0
2020-02-24 13:10:00,44.08,44.17,44.03,44.15,54622.0,28.2438,28.3015,28.2118,28.2887,54622.0
2020-02-24 13:15:00,44.15,44.16,44.05,44.07,47680.0,28.2887,28.2951,28.2246,28.2374,47680.0
2020-02-24 13:20:00,44.06,44.1,44.01,44.02,43650.0,28.231,28.2566,28.199,28.2054,43650.0
2020-02-24 13:25:00,44.02,44.17,44.01,44.16,76308.0,28.2054,28.3015,28.199,28.2951,76308.0
2020-02-24 13:30:00,44.16,44.16,44.09,44.13,88820.0,28.2951,28.2951,28.2502,28.2758,88820.0
2020-02-24 13:35:00,44.13,44.14,44.08,44.09,49022.0,28.2758,28.2823,28.2438,28.2502,49022.0
2020-02-24 13:40:00,44.09,44.11,44.04,44.1,59780.0,28.2502,28.263,28.2182,28.2566,59780.0
2020-02-24 13:45:00,44.1,44.14,44.08,44.14,46515.0,28.2566,28.2823,28.2438,28.2823,46515.0
2020-02-24 13:50:00,44.14,44.15,44.1,44.13,34626.0,28.2823,28.2887,28.2566,28.2758,34626.0
2020-02-24 13:55:00,44.13,44.17,44.1,44.16,57224.0,28.2758,28.3015,28.2566,28.2951,57224.0
2020-02-24 14:00:00,44.17,44.21,44.15,44.16,63886.0,28.3015,28.3271,28.2887,28.2951,63886.0
2020-02-24 14:05:00,44.16,44.18,44.1,44.11,78613.0,28.2951,28.3079,28.2566,28.263,78613.0
2020-02-24 14:10:00,44.11,44.14,44.09,44.09,62966.0,28.263,28.2823,28.2502,28.2502,62966.0
2020-02-24 14:15:00,44.09,44.12,44.04,44.08,71922.0,28.2502,28.2694,28.2182,28.2438,71922.0
2020-02-24 14:20:00,44.08,44.18,44.07,44.18,66014.0,28.2438,28.3079,28.2374,28.3079,66014.0
2020-02-24 14:25:00,44.19,44.27,44.17,44.24,54808.0,28.3143,28.3655,28.3015,28.3463,54808.0
2020-02-24 14:30:00,44.24,44.25,44.16,44.2,41526.0,28.3463,28.3527,28.2951,28.3207,41526.0
2020-02-24 14:35:00,44.2,44.2,44.11,44.15,30456.0,28.3207,28.3207,28.263,28.2887,30456.0
2020-02-24 14:40:00,44.15,44.15,44.1,44.11,29565.0,28.2887,28.2887,28.2566,28.263,29565.0
2020-02-24 14:45:00,44.11,44.13,44.07,44.13,44448.0,28.263,28.2758,28.2374,28.2758,44448.0
2020-02-24 14:50:00,44.13,44.14,44.08,44.12,42575.0,28.2758,28.2823,28.2438,28.2694,42575.0
2020-02-24 14:55:00,44.12,44.17,44.1,44.13,58960.0,28.2694,28.3015,28.2566,28.2758,58960.0
2020-02-24 15:00:00,44.12,44.19,44.11,44.15,125885.0,28.2694,28.3143,28.263,28.2887,125885.0
2020-02-24 15:05:00,44.15,44.18,44.11,44.13,98435.0,28.2887,28.3079,28.263,28.2758,98435.0
2020-02-24 15:10:00,44.13,44.13,44.06,44.12,77135.0,28.2758,28.2758,28.231,28.2694,77135.0
2020-02-24 15:15:00,44.12,44.17,44.1,44.16,89755.0,28.2694,28.3015,28.2566,28.2951,89755.0
2020-02-24 15:20:00,44.16,44.18,44.09,44.15,111562.0,28.2951,28.3079,28.2502,28.2887,111562.0
2020-02-24 15:25:00,44.15,44.15,44.03,44.04,171324.0,28.2887,28.2887,28.2118,28.2182,171324.0
2020-02-24 15:30:00,44.03,44.08,44.0,44.02,138301.0,28.2118,28.2438,28.1925,28.2054,138301.0
2020-02-24 15:35:00,44.02,44.16,43.9,44.0,460095.0,28.2054,28.2951,28.1285,28.1925,460095.0
2020-02-24 15:40:00,44.0,44.01,43.85,43.87,205648.0,28.1925,28.199,28.0964,28.1093,205648.0
2020-02-24 15:45:00,43.87,43.97,43.87,43.89,173054.0,28.1093,28.1733,28.1093,28.1221,173054.0
2020-02-24 15:50:00,43.88,43.9,43.75,43.77,386538.0,28.1157,28.1285,28.0324,28.0452,386538.0
2020-02-24 15:55:00,43.77,43.86,43.58,43.8,2021823.0,28.0452,28.1028,27.9234,28.0644,2021823.0
2020-02-25 09:30:00,43.71,43.99,43.68,43.96,361809.0,28.0067,28.1861,27.9875,28.1669,361809.0
2020-02-25 09:35:00,43.95,44.07,43.9,44.0,142788.0,28.1605,28.2374,28.1285,28.1925,142788.0
2020-02-25 09:40:00,43.98,44.0,43.85,43.9,68067.0,28.1797,28.1925,28.0964,28.1285,68067.0
2020-02-25 09:45:00,43.91,43.99,43.86,43.9,58778.0,28.1349,28.1861,28.1028,28.1285,58778.0
2020-02-25 09:50:00,43.89,44.1,43.88,44.09,90393.0,28.1221,28.2566,28.1157,28.2502,90393.0
2020-02-25 09:55:00,44.09,44.1,43.99,44.04,107701.0,28.2502,28.2566,28.1861,28.2182,107701.0
2020-02-25 10:00:00,44.04,44.16,44.01,44.11,104133.0,28.2182,28.2951,28.199,28.263,104133.0
2020-02-25 10:05:00,44.11,44.23,44.06,44.19,81895.0,28.263,28.3399,28.231,28.3143,81895.0
2020-02-25 10:10:00,44.19,44.26,44.13,44.16,166113.0,28.3143,28.3591,28.2758,28.2951,166113.0
2020-02-25 10:15:00,44.16,44.2,44.01,44.01,89468.0,28.2951,28.3207,28.199,28.199,89468.0
2020-02-25 10:20:00,44.0,44.04,43.84,43.85,114037.0,28.1925,28.2182,28.09,28.0964,114037.0
2020-02-25 10:25:00,43.85,43.85,43.65,43.69,154387.0,28.0964,28.0964,27.9683,27.9939,154387.0
2020-02-25 10:30:00,43.68,43.76,43.59,43.76,154516.0,27.9875,28.0388,27.9298,28.0388,154516.0
2020-02-25 10:35:00,43.74,43.84,43.66,43.8,104903.0,28.026,28.09,27.9747,28.0644,104903.0
2020-02-25 10:40:00,43.8,43.87,43.73,43.83,151312.0,28.0644,28.1093,28.0195,28.0836,151312.0
2020-02-25 10:45:00,43.82,43.87,43.59,43.61,90885.0,28.0772,28.1093,27.9298,27.9427,90885.0
2020-02-25 10:50:00,43.61,43.62,43.44,43.48,129139.0,27.9427,27.9491,27.8337,27.8594,129139.0
2020-02-25 10:55:00,43.49,43.54,43.44,43.51,122475.0,27.8658,27.8978,27.8337,27.8786,122475.0
2020-02-25 11:00:00,43.51,43.62,43.39,43.4,72936.0,27.8786,27.9491,27.8017,27.8081,72936.0
2020-02-25 11:05:00,43.38,43.55,43.38,43.5,69409.0,27.7953,27.9042,27.7953,27.8722,69409.0
2020-02-25 11:10:00,43.51,43.63,43.51,43.6,62210.0,27.8786,27.9555,27.8786,27.9363,62210.0
2020-02-25 11:15:00,43.61,43.61,43.36,43.41,78817.0,27.9427,27.9427,27.7825,27.8145,78817.0
2020-02-25 11:20:00,43.41,43.46,43.37,43.43,67771.0,27.8145,27.8465,27.7889,27.8273,67771.0
2020-02-25 11:25:00,43.44,43.52,43.4,43.48,76838.0,27.8337,27.885,27.8081,27.8594,76838.0
2020-02-25 11:30:00,43.48,43.5,43.39,43.45,62488.0,27.8594,27.8722,27.8017,27.8401,62488.0
2020-02-25 11:35:00,43.46,43.53,43.42,43.51,56021.0,27.8465,27.8914,27.8209,27.8786,56021.0
2020-02-25 11:40:00,43.52,43.52,43.34,43.34,44053.0,27.885,27.885,27.7697,27.7697,44053.0
2020-02-25 11:45:00,43.34,43.45,43.28,43.37,151848.0,27.7697,27.8401,27.7312,27.7889,151848.0
2020-02-25 11:50:00,43.38,43.39,43.3,43.3,53663.0,27.7953,27.8017,27.744,27.744,53663.0
2020-02-25 11:55:00,43.3,43.33,43.17,43.17,77936.0,27.744,27.7633,27.6607,27.6607,77936.0
2020-02-25 12:00:00,43.18,43.24,43.17,43.2,176112.0,27.6671,27.7056,27.6607,27.68,176112.0
2020-02-25 12:05:00,43.2,43.21,43.11,43.14,104132.0,27.68,27.6864,27.6223,27.6415,104132.0
2020-02-25 12:10:00,43.14,43.15,43.01,43.01,94028.0,27.6415,27.6479,27.5582,27.5582,94028.0
2020-02-25 12:15:00,43.02,43.02,42.92,42.98,141243.0,27.5646,27.5646,27.5006,27.539,141243.0
2020-02-25 12:20:00,42.98,43.02,42.92,43.02,69011.0,27.539,27.5646,27.5006,27.5646,69011.0
2020-02-25 12:25:00,43.02,43.04,42.98,43.03,45811.0,27.5646,27.5774,27.539,27.571,45811.0
2020-02-25 12:30:00,43.03,43.11,43.02,43.09,113652.0,27.571,27.6223,27.5646,27.6095,113652.0
2020-02-25 12:35:00,43.1,43.1,43.03,43.07,36131.0,27.6159,27.6159,27.571,27.5967,36131.0
2020-02-25 12:40:00,43.06,43.08,42.9,42.93,82455.0,27.5903,27.6031,27.4877,27.507,82455.0
2020-02-25 12:45:00,42.95,42.95,42.79,42.82,82148.0,27.5198,27.5198,27.4173,27.4365,82148.0
2020-02-25 12:50:00,42.83,42.91,42.82,42.86,69127.0,27.4429,27.4941,27.4365,27.4621,69127.0
2020-02-25 12:55:00,42.87,42.9,42.8,42.81,67660.0,27.4685,27.4877,27.4237,27.4301,67660.0
2020-02-25 13:00:00,42.8,42.87,42.76,42.82,59082.0,27.4237,27.4685,27.398,27.4365,59082.0
2020-02-25 13:05:00,42.83,42.94,42.82,42.94,44535.0,27.4429,27.5134,27.4365,27.5134,44535.0
2020-02-25 13:10:00,42.94,42.97,42.9,42.91,45275.0,27.5134,27.5326,27.4877,27.4941,45275.0
2020-02-25 13:15:00,42.91,42.91,42.77,42.83,45115.0,27.4941,27.4941,27.4044,27.4429,45115.0
2020-02-25 13:20:00,42.83,42.9,42.82,42.86,31991.0,27.4429,27.4877,27.4365,27.4621,31991.0
2020-02-25 13:25:00,42.87,42.89,42.82,42.85,80604.0,27.4685,27.4813,27.4365,27.4557,80604.0
2020-02-25 13:30:00,42.86,42.94,42.83,42.94,90501.0,27.4621,27.5134,27.4429,27.5134,90501.0
2020-02-25 13:35:00,42.94,43.07,42.92,43.06,102692.0,27.5134,27.5967,27.5006,27.5903,102692.0
2020-02-25 13:40:00,43.06,43.25,43.05,43.21,151589.0,27.5903,27.712,27.5838,27.6864,151589.0
2020-02-25 13:45:00,43.21,43.24,43.17,43.21,70647.0,27.6864,27.7056,27.6607,27.6864,70647.0
2020-02-25 13:50:00,43.21,43.3,43.2,43.22,78510.0,27.6864,27.744,27.68,27.6928,78510.0
2020-02-25 13:55:00,43.22,43.23,43.05,43.06,58359.0,27.6928,27.6992,27.5838,27.5903,58359.0
2020-02-25 14:00:00,43.07,43.08,42.92,42.98,117511.0,27.5967,27.6031,27.5006,27.539,117511.0
2020-02-25 14:05:00,42.98,43.02,42.79,42.85,76305.0,27.539,27.5646,27.4173,27.4557,76305.0
2020-02-25 14:10:00,42.86,42.98,42.83,42.97,72708.0,27.4621,27.539,27.4429,27.5326,72708.0
2020-02-25 14:15:00,42.96,42.96,42.83,42.87,89537.0,27.5262,27.5262,27.4429,27.4685,89537.0
2020-02-25 14:20:00,42.86,42.92,42.79,42.8,75010.0,27.4621,27.5006,27.4173,27.4237,75010.0
2020-02-25 14:25:00,42.8,42.84,42.72,42.75,65275.0,27.4237,27.4493,27.3724,27.3916,65275.0
2020-02-25 14:30:00,42.73,42.8,42.64,42.72,96938.0,27.3788,27.4237,27.3211,27.3724,96938.0
2020-02-25 14:35:00,42.72,42.73,42.64,42.64,48010.0,27.3724,27.3788,27.3211,27.3211,48010.0
2020-02-25 14:40:00,42.63,42.76,42.59,42.73,87579.0,27.3147,27.398,27.2891,27.3788,87579.0
2020-02-25 14:45:00,42.73,42.76,42.68,42.71,66319.0,27.3788,27.398,27.3468,27.366,66319.0
2020-02-25 14:50:00,42.72,42.77,42.68,42.77,97936.0,27.3724,27.4044,27.3468,27.4044,97936.0
2020-02-25 14:55:00,42.77,42.79,42.69,42.7,109709.0,27.4044,27.4173,27.3532,27.3596,109709.0
2020-02-25 15:00:00,42.7,42.83,42.69,42.78,152105.0,27.3596,27.4429,27.3532,27.4108,152105.0
2020-02-25 15:05:00,42.77,42.85,42.7,42.71,111802.0,27.4044,27.4557,27.3596,27.366,111802.0
2020-02-25 15:10:00,42.71,42.74,42.64,42.65,81997.0,27.366,27.3852,27.3211,27.3276,81997.0
2020-02-25 15:15:00,42.64,42.72,42.6,42.61,96127.0,27.3211,27.3724,27.2955,27.3019,96127.0
2020-02-25 15:20:00,42.61,42.63,42.36,42.52,192046.0,27.3019,27.3147,27.1417,27.2443,192046.0
2020-02-25 15:25:00,42.52,42.59,42.47,42.54,111446.0,27.2443,27.2891,27.2122,27.2571,111446.0
2020-02-25 15:30:00,42.53,42.54,42.31,42.36,228500.0,27.2507,27.2571,27.1097,27.1417,228500.0
2020-02-25 15:35:00,42.35,42.41,42.31,42.39,161320.0,27.1353,27.1738,27.1097,27.161,161320.0
2020-02-25 15:40:00,42.39,42.56,42.38,42.53,140711.0,27.161,27.2699,27.1546,27.2507,140711.0
2020-02-25 15:45:00,42.54,42.68,42.53,42.56,168382.0,27.2571,27.3468,27.2507,27.2699,168382.0
2020-02-25 15:50:00,42.56,42.56,42.45,42.49,226004.0,27.2699,27.2699,27.1994,27.225,226004.0
2020-02-25 15:55:00,42.5,42.62,42.43,42.5,651104.0,27.2314,27.3083,27.1866,27.2314,651104.0
2020-02-26 09:30:00,42.39,42.59,42.35,42.42,382975.0,27.161,27.2891,27.1353,27.1802,382975.0
2020-02-26 09:35:00,42.42,42.52,42.33,42.51,193630.0,27.1802,27.2443,27.1225,27.2378,193630.0
2020-02-26 09:40:00,42.5,42.65,42.48,42.63,148050.0,27.2314,27.3276,27.2186,27.3147,148050.0
2020-02-26 09:45:00,42.63,42.7,42.53,42.62,364915.0,27.3147,27.3596,27.2507,27.3083,364915.0
2020-02-26 09:50:00,42.62,42.62,42.49,42.55,123326.0,27.3083,27.3083,27.225,27.2635,123326.0
2020-02-26 09:55:00,42.55,42.67,42.52,42.65,80054.0,27.2635,27.3404,27.2443,27.3276,80054.0
2020-02-26 10:00:00,42.65,42.75,42.6,42.74,86756.0,27.3276,27.3916,27.2955,27.3852,86756.0
2020-02-26 10:05:00,42.74,42.8,42.69,42.76,96459.0,27.3852,27.4237,27.3532,27.398,96459.0
2020-02-26 10:10:00,42.78,42.78,42.61,42.75,98844.0,27.4108,27.4108,27.3019,27.3916,98844.0
2020-02-26 10:15:00,42.75,42.78,42.66,42.7,87141.0,27.3916,27.4108,27.334,27.3596,87141.0
2020-02-26 10:20:00,42.71,42.72,42.56,42.59,137507.0,27.366,27.3724,27.2699,27.2891,137507.0
2020-02-26 10:25:00,42.6,42.71,42.59,42.62,131034.0,27.2955,27.366,27.2891,27.3083,131034.0
2020-02-26 10:30:00,42.63,42.66,42.55,42.64,95163.0,27.3147,27.334,27.2635,27.3211,95163.0
2020-02-26 10:35:00,42.65,42.7,42.63,42.64,131098.0,27.3276,27.3596,27.3147,27.3211,131098.0
2020-02-26 10:40:00,42.65,42.83,42.64,42.81,68532.0,27.3276,27.4429,27.3211,27.4301,68532.0
2020-02-26 10:45:00,42.82,42.88,42.79,42.84,81170.0,27.4365,27.4749,27.4173,27.4493,81170.0
2020-02-26 10:50:00,42.84,42.95,42.84,42.94,114478.0,27.4493,27.5198,27.4493,27.5134,114478.0
2020-02-26 10:55:00,42.94,42.94,42.77,42.78,83716.0,27.5134,27.5134,27.4044,27.4108,83716.0
2020-02-26 11:00:00,42.77,42.84,42.73,42.84,107455.0,27.4044,27.4493,27.3788,27.4493,107455.0
2020-02-26 11:05:00,42.83,42.86,42.73,42.83,166665.0,27.4429,27.4621,27.3788,27.4429,166665.0
2020-02-26 11:10:00,42.83,42.88,42.78,42.84,68532.0,27.4429,27.4749,27.4108,27.4493,68532.0
2020-02-26 11:15:00,42.84,42.93,42.83,42.9,74175.0,27.4493,27.507,27.4429,27.4877,74175.0
2020-02-26 11:20:00,42.9,43.03,42.86,43.02,109924.0,27.4877,27.571,27.4621,27.5646,109924.0
2020-02-26 11:25:00,43.02,43.1,42.99,43.07,183489.0,27.5646,27.6159,27.5454,27.5967,183489.0
2020-02-26 11:30:00,43.07,43.08,42.92,42.98,89087.0,27.5967,27.6031,27.5006,27.539,89087.0
2020-02-26 11:35:00,42.98,43.05,42.89,43.05,134489.0,27.539,27.5838,27.4813,27.5838,134489.0
2020-02-26 11:40:00,43.04,43.04,42.94,42.97,82396.0,27.5774,27.5774,27.5134,27.5326,82396.0
2020-02-26 11:45:00,42.97,42.97,42.87,42.91,92863.0,27.5326,27.5326,27.4685,27.4941,92863.0
2020-02-26 11:50:00,42.92,42.92,42.78,42.8,81475.0,27.5006,27.5006,27.4108,27.4237,81475.0
2020-02-26 11:55:00,42.8,42.86,42.77,42.83,65761.0,27.4237,27.4621,27.4044,27.4429,65761.0
2020-02-26 12:00:00,42.83,42.85,42.7,42.73,196028.0,27.4429,27.4557,27.3596,27.3788,196028.0
2020-02-26 12:05:00,42.73,42.76,42.64,42.67,119580.0,27.3788,27.398,27.3211,27.3404,119580.0
2020-02-26 12:10:00,42.67,42.69,42.63,42.64,54634.0,27.3404,27.3532,27.3147,27.3211,54634.0
2020-02-26 12:15:00,42.64,42.66,42.44,42.57,346983.0,27.3211,27.334,27.193,27.2763,346983.0
2020-02-26 12:20:00,42.58,42.67,42.54,42.66,99038.0,27.2827,27.3404,27.2571,27.334,99038.0
2020-02-26 12:25:00,42.66,42.7,42.61,42.7,79743.0,27.334,27.3596,27.3019,27.3596,79743.0
2020-02-26 12:30:00,42.73,42.83,42.7,42.82,49663.0,27.3788,27.4429,27.3596,27.4365,49663.0
2020-02-26 12:35:00,42.82,42.85,42.73,42.81,58181.0,27.4365,27.4557,27.3788,27.4301,58181.0
2020-02-26 12:40:00,42.8,42.81,42.73,42.73,38220.0,27.4237,27.4301,27.3788,27.3788,38220.0
2020-02-26 12:45:00,42.74,42.79,42.72,42.72,44438.0,27.3852,27.4173,27.3724,27.3724,44438.0
2020-02-26 12:50:00,42.72,42.76,42.62,42.63,57228.0,27.3724,27.398,27.3083,27.3147,57228.0
2020-02-26 12:55:00,42.63,42.66,42.59,42.6,42983.0,27.3147,27.334,27.2891,27.2955,42983.0
2020-02-26 13:00:00,42.6,42.7,42.6,42.68,47220.0,27.2955,27.3596,27.2955,27.3468,47220.0
2020-02-26 13:05:00,42.67,42.68,42.61,42.65,65348.0,27.3404,27.3468,27.3019,27.3276,65348.0
2020-02-26 13:10:00,42.65,42.67,42.62,42.65,45230.0,27.3276,27.3404,27.3083,27.3276,45230.0
2020-02-26 13:15:00,42.65,42.68,42.62,42.66,52514.0,27.3276,27.3468,27.3083,27.334,52514.0
2020-02-26 13:20:00,42.67,42.73,42.66,42.69,64298.0,27.3404,27.3788,27.334,27.3532,64298.0
2020-02-26 13:25:00,42.7,42.78,42.68,42.76,47633.0,27.3596,27.4108,27.3468,27.398,47633.0
2020-02-26 13:30:00,42.74,42.75,42.57,42.58,84481.0,27.3852,27.3916,27.2763,27.2827,84481.0
2020-02-26 13:35:00,42.59,42.59,42.46,42.46,70185.0,27.2891,27.2891,27.2058,27.2058,70185.0
2020-02-26 13:40:00,42.46,42.52,42.41,42.42,107809.0,27.2058,27.2443,27.1738,27.1802,107809.0
2020-02-26 13:45:00,42.42,42.61,42.41,42.56,72570.0,27.1802,27.3019,27.1738,27.2699,72570.0
2020-02-26 13:50:00,42.55,42.57,42.47,42.48,48091.0,27.2635,27.2763,27.2122,27.2186,48091.0
2020-02-26 13:55:00,42.48,42.48,42.33,42.34,74668.0,27.2186,27.2186,27.1225,27.1289,74668.0
2020-02-26 14:00:00,42.34,42.5,42.3,42.38,74704.0,27.1289,27.2314,27.1033,27.1546,74704.0
2020-02-26 14:05:00,42.38,42.5,42.37,42.42,61269.0,27.1546,27.2314,27.1481,27.1802,61269.0
2020-02-26 14:10:00,42.42,42.52,42.34,42.51,64880.0,27.1802,27.2443,27.1289,27.2378,64880.0
2020-02-26 14:15:00,42.52,42.53,42.41,42.41,67262.0,27.2443,27.2507,27.1738,27.1738,67262.0
2020-02-26 14:20:00,42.41,42.53,42.4,42.51,96595.0,27.1738,27.2507,27.1674,27.2378,96595.0
2020-02-26 14:25:00,42.51,42.56,42.45,42.46,75929.0,27.2378,27.2699,27.1994,27.2058,75929.0
2020-02-26 14:30:00,42.46,42.5,42.38,42.43,67853.0,27.2058,27.2314,27.1546,27.1866,67853.0
2020-02-26 14:35:00,42.42,42.52,42.42,42.47,103323.0,27.1802,27.2443,27.1802,27.2122,103323.0
2020-02-26 14:40:00,42.47,42.5,42.36,42.41,151856.0,27.2122,27.2314,27.1417,27.1738,151856.0
2020-02-26 14:45:00,42.41,42.48,42.37,42.43,56056.0,27.1738,27.2186,27.1481,27.1866,56056.0
2020-02-26 14:50:00,42.43,42.44,42.37,42.43,59141.0,27.1866,27.193,27.1481,27.1866,59141.0
2020-02-26 14:55:00,42.42,42.46,42.36,42.38,73404.0,27.1802,27.2058,27.1417,27.1546,73404.0
2020-02-26 15:00:00,42.38,42.45,42.35,42.38,59338.0,27.1546,27.1994,27.1353,27.1546,59338.0
2020-02-26 15:05:00,42.38,42.41,42.31,42.39,90213.0,27.1546,27.1738,27.1097,27.161,90213.0
2020-02-26 15:10:00,42.4,42.44,42.37,42.38,63133.0,27.1674,27.193,27.1481,27.1546,63133.0
2020-02-26 15:15:00,42.39,42.47,42.38,42.38,87376.0,27.161,27.2122,27.1546,27.1546,87376.0
2020-02-26 15:20:00,42.38,42.4,42.27,42.3,142738.0,27.1546,27.1674,27.0841,27.1033,142738.0
2020-02-26 15:25:00,42.3,42.32,42.24,42.29,93981.0,27.1033,27.1161,27.0648,27.0969,93981.0
2020-02-26 15:30:00,42.29,42.33,42.23,42.23,91273.0,27.0969,27.1225,27.0584,27.0584,91273.0
2020-02-26 15:35:00,42.23,42.32,42.2,42.3,119258.0,27.0584,27.1161,27.0392,27.1033,119258.0
2020-02-26 15:40:00,42.3,42.32,42.24,42.29,73292.0,27.1033,27.1161,27.0648,27.0969,73292.0
2020-02-26 15:45:00,42.29,42.29,42.19,42.2,154885.0,27.0969,27.0969,27.0328,27.0392,154885.0
2020-02-26 15:50:00,42.22,42.27,42.18,42.19,239684.0,27.052,27.0841,27.0264,27.0328,239684.0
2020-02-26 15:55:00,42.18,42.25,42.11,42.14,865392.0,27.0264,27.0713,26.9816,27.0008,865392.0
2020-02-27 09:30:00,41.85,42.47,41.82,42.32,572116.0,26.815,27.2122,26.7957,27.1161,572116.0
2020-02-27 09:35:00,42.34,42.47,42.28,42.4,169260.0,27.1289,27.2122,27.0905,27.1674,169260.0
2020-02-27 09:40:00,42.39,42.41,42.0,42.06,132752.0,27.161,27.1738,26.9111,26.9495,132752.0
2020-02-27 09:45:00,42.05,42.09,41.83,42.0,104857.0,26.9431,26.9687,26.8021,26.9111,104857.0
2020-02-27 09:50:00,41.98,42.11,41.92,42.1,95221.0,26.8983,26.9816,26.8598,26.9751,95221.0
2020-02-27 09:55:00,42.1,42.15,41.86,41.92,120460.0,26.9751,27.0072,26.8214,26.8598,120460.0
2020-02-27 10:00:00,41.93,41.99,41.62,41.67,136258.0,26.8662,26.9047,26.6676,26.6996,136258.0
2020-02-27 10:05:00,41.67,41.78,41.65,41.68,94959.0,26.6996,26.7701,26.6868,26.706,94959.0
2020-02-27 10:10:00,41.66,41.67,41.51,41.59,110962.0,26.6932,26.6996,26.5971,26.6484,110962.0
2020-02-27 10:15:00,41.58,41.66,41.53,41.59,78881.0,26.642,26.6932,26.6099,26.6484,78881.0
2020-02-27 10:20:00,41.57,41.61,41.39,41.45,149251.0,26.6356,26.6612,26.5202,26.5587,149251.0
2020-02-27 10:25:00,41.45,41.46,41.23,41.25,179271.0,26.5587,26.5651,26.4177,26.4305,179271.0
2020-02-27 10:30:00,41.25,41.3,41.07,41.12,132586.0,26.4305,26.4626,26.3152,26.3472,132586.0
2020-02-27 10:35:00,41.11,41.33,41.11,41.28,144661.0,26.3408,26.4818,26.3408,26.4497,144661.0
2020-02-27 10:40:00,41.26,41.31,41.15,41.16,59666.0,26.4369,26.469,26.3664,26.3728,59666.0
2020-02-27 10:45:00,41.17,41.39,41.17,41.37,149976.0,26.3793,26.5202,26.3793,26.5074,149976.0
2020-02-27 10:50:00,41.37,41.45,41.27,41.34,69519.0,26.5074,26.5587,26.4433,26.4882,69519.0
2020-02-27 10:55:00,41.33,41.39,41.24,41.31,98522.0,26.4818,26.5202,26.4241,26.469,98522.0
2020-02-27 11:00:00,41.32,41.45,41.25,41.36,125879.0,26.4754,26.5587,26.4305,26.501,125879.0
2020-02-27 11:05:00,41.35,41.44,41.33,41.42,87696.0,26.4946,26.5523,26.4818,26.5394,87696.0
2020-02-27 11:10:00,41.4,41.43,41.3,41.41,90393.0,26.5266,26.5458,26.4626,26.533,90393.0
2020-02-27 11:15:00,41.41,41.46,41.31,41.4,108698.0,26.533,26.5651,26.469,26.5266,108698.0
2020-02-27 11:20:00,41.42,41.42,41.28,41.37,98274.0,26.5394,26.5394,26.4497,26.5074,98274.0
2020-02-27 11:25:00,41.37,41.38,41.25,41.3,116908.0,26.5074,26.5138,26.4305,26.4626,116908.0
2020-02-27 11:30:00,41.3,41.31,41.13,41.14,138477.0,26.4626,26.469,26.3536,26.36,138477.0
2020-02-27 11:35:00,41.13,41.2,41.01,41.06,190343.0,26.3536,26.3985,26.2767,26.3088,190343.0
2020-02-27 11:40:00,41.06,41.11,41.02,41.02,64137.0,26.3088,26.3408,26.2831,26.2831,64137.0
2020-02-27 11:45:00,41.02,41.15,40.97,41.09,192947.0,26.2831,26.3664,26.2511,26.328,192947.0
2020-02-27 11:50:00,41.1,41.31,41.08,41.3,88915.0,26.3344,26.469,26.3216,26.4626,88915.0
2020-02-27 11:55:00,41.31,41.54,41.28,41.5,99584.0,26.469,26.6163,26.4497,26.5907,99584.0
2020-02-27 12:00:00,41.49,41.6,41.46,41.53,49915.0,26.5843,26.6548,26.5651,26.6099,49915.0
2020-02-27 12:05:00,41.51,41.64,41.46,41.61,74941.0,26.5971,26.6804,26.5651,26.6612,74941.0
2020-02-27 12:10:00,41.6,41.74,41.56,41.73,92165.0,26.6548,26.7445,26.6291,26.7381,92165.0
2020-02-27 12:15:00,41.73,41.77,41.64,41.76,85154.0,26.7381,26.7637,26.6804,26.7573,85154.0
2020-02-27 12:20:00,41.75,41.77,41.54,41.6,81801.0,26.7509,26.7637,26.6163,26.6548,81801.0
2020-02-27 12:25:00,41.6,41.74,41.6,41.73,55234.0,26.6548,26.7445,26.6548,26.7381,55234.0
2020-02-27 12:30:00,41.72,41.88,41.71,41.81,64897.0,26.7317,26.8342,26.7253,26.7893,64897.0
2020-02-27 12:35:00,41.81,41.98,41.8,41.97,85311.0,26.7893,26.8983,26.7829,26.8918,85311.0
2020-02-27 12:40:00,41.96,41.97,41.8,41.8,68008.0,26.8854,26.8918,26.7829,26.7829,68008.0
2020-02-27 12:45:00,41.81,41.9,41.77,41.88,52919.0,26.7893,26.847,26.7637,26.8342,52919.0
2020-02-27 12:50:00,41.89,41.93,41.84,41.9,28987.0,26.8406,26.8662,26.8086,26.847,28987.0
2020-02-27 12:55:00,41.9,41.91,41.75,41.76,89785.0,26.847,26.8534,26.7509,26.7573,89785.0
2020-02-27 13:00:00,41.75,41.87,41.71,41.86,47160.0,26.7509,26.8278,26.7253,26.8214,47160.0
2020-02-27 13:05:00,41.85,41.92,41.82,41.88,45996.0,26.815,26.8598,26.7957,26.8342,45996.0
2020-02-27 13:10:00,41.88,41.94,41.86,41.89,59612.0,26.8342,26.8726,26.8214,26.8406,59612.0
2020-02-27 13:15:00,41.89,41.9,41.81,41.85,49994.0,26.8406,26.847,26.7893,26.815,49994.0
2020-02-27 13:20:00,41.84,41.89,41.79,41.83,55236.0,26.8086,26.8406,26.7765,26.8021,55236.0
2020-02-27 13:25:00,41.83,41.87,41.71,41.71,52226.0,26.8021,26.8278,26.7253,26.7253,52226.0
2020-02-27 13:30:00,41.72,41.79,41.69,41.71,59455.0,26.7317,26.7765,26.7124,26.7253,59455.0
2020-02-27 13:35:00,41.7,41.71,41.49,41.57,103288.0,26.7188,26.7253,26.5843,26.6356,103288.0
2020-02-27 13:40:00,41.57,41.61,41.29,41.34,92603.0,26.6356,26.6612,26.4561,26.4882,92603.0
2020-02-27 13:45:00,41.34,41.41,41.31,41.38,66464.0,26.4882,26.533,26.469,26.5138,66464.0
2020-02-27 13:50:00,41.38,41.53,41.31,41.53,56035.0,26.5138,26.6099,26.469,26.6099,56035.0
2020-02-27 13:55:00,41.52,41.59,41.3,41.33,70936.0,26.6035,26.6484,26.4626,26.4818,70936.0
2020-02-27 14:00:00,41.34,41.36,41.25,41.33,63341.0,26.4882,26.501,26.4305,26.4818,63341.0
2020-02-27 14:05:00,41.35,41.35,41.12,41.18,74276.0,26.4946,26.4946,26.3472,26.3857,74276.0
2020-02-27 14:10:00,41.16,41.27,41.12,41.25,50704.0,26.3728,26.4433,26.3472,26.4305,50704.0
2020-02-27 14:15:00,41.24,41.29,41.14,41.14,67824.0,26.4241,26.4561,26.36,26.36,67824.0
2020-02-27 14:20:00,41.15,41.3,41.13,41.29,67506.0,26.3664,26.4626,26.3536,26.4561,67506.0
2020-02-27 14:25:00,41.29,41.37,41.27,41.32,83623.0,26.4561,26.5074,26.4433,26.4754,83623.0
2020-02-27 14:30:00,41.31,41.35,41.25,41.33,77756.0,26.469,26.4946,26.4305,26.4818,77756.0
2020-02-27 14:35:00,41.32,41.42,41.31,41.39,69585.0,26.4754,26.5394,26.469,26.5202,69585.0
2020-02-27 14:40:00,41.38,41.4,41.28,41.34,60916.0,26.5138,26.5266,26.4497,26.4882,60916.0
2020-02-27 14:45:00,41.35,41.35,41.23,41.33,78521.0,26.4946,26.4946,26.4177,26.4818,78521.0
2020-02-27 14:50:00,41.34,41.41,41.34,41.37,86476.0,26.4882,26.533,26.4882,26.5074,86476.0
2020-02-27 14:55:00,41.37,41.37,41.25,41.27,77823.0,26.5074,26.5074,26.4305,26.4433,77823.0
2020-02-27 15:00:00,41.28,41.29,41.08,41.14,113292.0,26.4497,26.4561,26.3216,26.36,113292.0
2020-02-27 15:05:00,41.15,41.22,41.08,41.21,78051.0,26.3664,26.4113,26.3216,26.4049,78051.0
2020-02-27 15:10:00,41.21,41.24,41.11,41.12,115477.0,26.4049,26.4241,26.3408,26.3472,115477.0
2020-02-27 15:15:00,41.12,41.16,41.05,41.05,113803.0,26.3472,26.3728,26.3024,26.3024,113803.0
2020-02-27 15:20:00,41.06,41.1,41.01,41.03,92813.0,26.3088,26.3344,26.2767,26.2896,92813.0
2020-02-27 15:25:00,41.03,41.07,40.89,40.9,142208.0,26.2896,26.3152,26.1998,26.2063,142208.0
2020-02-27 15:30:00,40.9,40.97,40.83,40.92,155982.0,26.2063,26.2511,26.1614,26.2191,155982.0
2020-02-27 15:35:00,40.92,40.93,40.8,40.81,184311.0,26.2191,26.2255,26.1422,26.1486,184311.0
2020-02-27 15:40:00,40.81,40.86,40.72,40.73,159920.0,26.1486,26.1806,26.0909,26.0973,159920.0
2020-02-27 15:45:00,40.73,40.83,40.71,40.79,233925.0,26.0973,26.1614,26.0845,26.1358,233925.0
2020-02-27 15:50:00,40.81,40.84,40.58,40.63,301121.0,26.1486,26.1678,26.0012,26.0333,301121.0
2020-02-27 15:55:00,40.62,40.67,40.3,40.3,879554.0,26.0268,26.0589,25.8218,25.8218,879554.0
2020-02-28 09:30:00,39.37,39.49,39.05,39.17,929339.0,25.2259,25.3028,25.0209,25.0978,929339.0
2020-02-28 09:35:00,39.13,39.46,39.1,39.32,280889.0,25.0721,25.2836,25.0529,25.1939,280889.0
2020-02-28 09:40:00,39.31,39.56,39.19,39.2,373253.0,25.1875,25.3477,25.1106,25.117,373253.0
2020-02-28 09:45:00,39.2,39.31,38.95,38.98,284469.0,25.117,25.1875,24.9568,24.976,284469.0
2020-02-28 09:50:00,38.98,39.09,38.86,38.97,346682.0,24.976,25.0465,24.8991,24.9696,346682.0
2020-02-28 09:55:00,38.97,39.0,38.76,38.93,369433.0,24.9696,24.9889,24.8351,24.944,369433.0
2020-02-28 10:00:00,38.92,38.97,38.59,38.72,387731.0,24.9376,24.9696,24.7261,24.8094,387731.0
2020-02-28 10:05:00,38.73,39.08,38.72,38.88,286918.0,24.8159,25.0401,24.8094,24.912,286918.0
2020-02-28 10:10:00,38.87,38.9,38.57,38.63,287146.0,24.9056,24.9248,24.7133,24.7518,287146.0
2020-02-28 10:15:00,38.62,39.02,38.57,38.95,250084.0,24.7454,25.0017,24.7133,24.9568,250084.0
2020-02-28 10:20:00,38.94,39.07,38.84,38.9,252066.0,24.9504,25.0337,24.8863,24.9248,252066.0
2020-02-28 10:25:00,38.9,39.07,38.67,38.7,269270.0,24.9248,25.0337,24.7774,24.7966,269270.0
2020-02-28 10:30:00,38.7,39.01,38.66,39.01,242096.0,24.7966,24.9953,24.771,24.9953,242096.0
2020-02-28 10:35:00,39.01,39.13,38.93,39.05,189678.0,24.9953,25.0721,24.944,25.0209,189678.0
2020-02-28 10:40:00,39.05,39.2,39.0,39.12,206952.0,25.0209,25.117,24.9889,25.0657,206952.0
2020-02-28 10:45:00,39.12,39.15,38.87,38.95,282661.0,25.0657,25.085,24.9056,24.9568,282661.0
2020-02-28 10:50:00,38.94,39.22,38.89,39.2,222960.0,24.9504,25.1298,24.9184,25.117,222960.0
2020-02-28 10:55:00,39.19,39.33,39.09,39.23,221477.0,25.1106,25.2003,25.0465,25.1362,221477.0
2020-02-28 11:00:00,39.22,39.42,39.08,39.33,233585.0,25.1298,25.258,25.0401,25.2003,233585.0
2020-02-28 11:05:00,39.33,39.39,39.26,39.31,176027.0,25.2003,25.2387,25.1554,25.1875,176027.0
2020-02-28 11:10:00,39.3,39.63,39.3,39.46,182167.0,25.1811,25.3925,25.1811,25.2836,182167.0
2020-02-28 11:15:00,39.45,39.59,39.43,39.57,183519.0,25.2772,25.3669,25.2644,25.3541,183519.0
2020-02-28 11:20:00,39.57,39.65,39.38,39.52,136942.0,25.3541,25.4053,25.2323,25.322,136942.0
2020-02-28 11:25:00,39.52,39.7,39.43,39.63,213366.0,25.322,25.4374,25.2644,25.3925,213366.0
2020-02-28 11:30:00,39.64,39.8,39.6,39.72,165334.0,25.3989,25.5014,25.3733,25.4502,165334.0
2020-02-28 11:35:00,39.73,39.91,39.66,39.89,482097.0,25.4566,25.5719,25.4117,25.5591,482097.0
2020-02-28 11:40:00,39.89,40.38,39.84,40.2,258701.0,25.5591,25.8731,25.5271,25.7577,258701.0
2020-02-28 11:45:00,40.19,40.21,39.83,39.93,253011.0,25.7513,25.7641,25.5207,25.5847,253011.0
2020-02-28 11:50:00,39.94,40.02,39.67,39.74,242209.0,25.5911,25.6424,25.4181,25.463,242209.0
2020-02-28 11:55:00,39.73,39.83,39.62,39.74,139887.0,25.4566,25.5207,25.3861,25.463,139887.0
2020-02-28 12:00:00,39.74,39.75,39.47,39.55,131193.0,25.463,25.4694,25.29,25.3413,131193.0
2020-02-28 12:05:00,39.55,39.71,39.55,39.58,119126.0,25.3413,25.4438,25.3413,25.3605,119126.0
2020-02-28 12:10:00,39.58,39.67,39.53,39.61,119048.0,25.3605,25.4181,25.3284,25.3797,119048.0
2020-02-28 12:15:00,39.6,39.78,39.49,39.74,188432.0,25.3733,25.4886,25.3028,25.463,188432.0
2020-02-28 12:20:00,39.75,39.87,39.57,39.57,112583.0,25.4694,25.5463,25.3541,25.3541,112583.0
2020-02-28 12:25:00,39.56,39.66,39.55,39.62,130583.0,25.3477,25.4117,25.3413,25.3861,130583.0
2020-02-28 12:30:00,39.63,39.78,39.62,39.68,143505.0,25.3925,25.4886,25.3861,25.4246,143505.0
2020-02-28 12:35:00,39.68,39.9,39.58,39.82,134693.0,25.4246,25.5655,25.3605,25.5143,134693.0
2020-02-28 12:40:00,39.82,39.97,39.77,39.87,84753.0,25.5143,25.6104,25.4822,25.5463,84753.0
2020-02-28 12:45:00,39.88,39.91,39.72,39.8,109005.0,25.5527,25.5719,25.4502,25.5014,109005.0
2020-02-28 12:50:00,39.8,39.97,39.78,39.91,98946.0,25.5014,25.6104,25.4886,25.5719,98946.0
2020-02-28 12:55:00,39.91,40.0,39.84,39.95,103236.0,25.5719,25.6296,25.5271,25.5976,103236.0
2020-02-28 13:00:00,39.95,40.0,39.78,39.78,93233.0,25.5976,25.6296,25.4886,25.4886,93233.0
2020-02-28 13:05:00,39.79,39.97,39.79,39.88,77346.0,25.495,25.6104,25.495,25.5527,77346.0
2020-02-28 13:10:00,39.89,39.89,39.62,39.63,119771.0,25.5591,25.5591,25.3861,25.3925,119771.0
2020-02-28 13:15:00,39.64,39.87,39.62,39.8,116755.0,25.3989,25.5463,25.3861,25.5014,116755.0
2020-02-28 13:20:00,39.79,39.87,39.74,39.85,89271.0,25.495,25.5463,25.463,25.5335,89271.0
2020-02-28 13:25:00,39.85,39.9,39.71,39.72,89994.0,25.5335,25.5655,25.4438,25.4502,89994.0
2020-02-28 13:30:00,39.71,39.71,39.51,39.52,114956.0,25.4438,25.4438,25.3156,25.322,114956.0
2020-02-28 13:35:00,39.52,39.57,39.44,39.51,136050.0,25.322,25.3541,25.2708,25.3156,136050.0
2020-02-28 13:40:00,39.51,39.51,39.3,39.34,99863.0,25.3156,25.3156,25.1811,25.2067,99863.0
2020-02-28 13:45:00,39.35,39.42,39.2,39.39,162199.0,25.2131,25.258,25.117,25.2387,162199.0
2020-02-28 13:50:00,39.38,39.43,39.29,39.38,90763.0,25.2323,25.2644,25.1747,25.2323,90763.0
2020-02-28 13:55:00,39.38,39.59,39.35,39.55,88929.0,25.2323,25.3669,25.2131,25.3413,88929.0
2020-02-28 14:00:00,39.54,39.54,39.3,39.31,126701.0,25.3348,25.3348,25.1811,25.1875,126701.0
2020-02-28 14:05:00,39.31,39.41,39.24,39.28,170741.0,25.1875,25.2516,25.1426,25.1683,170741.0
2020-02-28 14:10:00,39.27,39.53,39.27,39.47,124487.0,25.1619,25.3284,25.1619,25.29,124487.0
2020-02-28 14:15:00,39.47,39.64,39.46,39.59,122709.0,25.29,25.3989,25.2836,25.3669,122709.0
2020-02-28 14:20:00,39.59,39.74,39.5,39.58,140042.0,25.3669,25.463,25.3092,25.3605,140042.0
2020-02-28 14:25:00,39.59,39.62,39.53,39.59,100394.0,25.3669,25.3861,25.3284,25.3669,100394.0
2020-02-28 14:30:00,39.59,39.92,39.54,39.72,255460.0,25.3669,25.5783,25.3348,25.4502,255460.0
2020-02-28 14:35:00,39.71,39.76,39.58,39.6,153240.0,25.4438,25.4758,25.3605,25.3733,153240.0
2020-02-28 14:40:00,39.6,40.04,39.59,40.02,175387.0,25.3733,25.6552,25.3669,25.6424,175387.0
2020-02-28 14:45:00,40.01,40.03,39.72,39.8,138810.0,25.636,25.6488,25.4502,25.5014,138810.0
2020-02-28 14:50:00,39.82,39.9,39.75,39.83,159326.0,25.5143,25.5655,25.4694,25.5207,159326.0
2020-02-28 14:55:00,39.83,39.84,39.7,39.81,190537.0,25.5207,25.5271,25.4374,25.5078,190537.0
2020-02-28 15:00:00,39.81,39.84,39.52,39.52,131010.0,25.5078,25.5271,25.322,25.322,131010.0
2020-02-28 15:05:00,39.52,39.62,39.45,39.53,119528.0,25.322,25.3861,25.2772,25.3284,119528.0
2020-02-28 15:10:00,39.53,39.65,39.46,39.62,145352.0,25.3284,25.4053,25.2836,25.3861,145352.0
2020-02-28 15:15:00,39.62,39.83,39.57,39.71,274298.0,25.3861,25.5207,25.3541,25.4438,274298.0
2020-02-28 15:20:00,39.71,39.72,39.52,39.61,281689.0,25.4438,25.4502,25.322,25.3797,281689.0
2020-02-28 15:25:00,39.61,39.67,39.4,39.4,270081.0,25.3797,25.4181,25.2451,25.2451,270081.0
2020-02-28 15:30:00,39.4,39.58,39.37,39.52,322893.0,25.2451,25.3605,25.2259,25.322,322893.0
2020-02-28 15:35:00,39.52,39.55,39.45,39.52,315731.0,25.322,25.3413,25.2772,25.322,315731.0
2020-02-28 15:40:00,39.52,39.57,39.42,39.55,496815.0,25.322,25.3541,25.258,25.3413,496815.0
2020-02-28 15:45:00,39.54,39.85,39.54,39.84,691718.0,25.3348,25.5335,25.3348,25.5271,691718.0
2020-02-28 15:50:00,39.84,39.96,39.72,39.93,694308.0,25.5271,25.604,25.4502,25.5847,694308.0
2020-02-28 15:55:00,39.93,40.5,39.88,40.37,1505862.0,25.5847,25.95,25.5527,25.8667,1505862.0
2020-03-02 09:30:00,40.46,40.74,40.29,40.62,549543.0,25.9243,26.1037,25.8154,26.0268,549543.0
2020-03-02 09:35:00,40.59,40.73,40.4,40.41,232657.0,26.0076,26.0973,25.8859,25.8923,232657.0
2020-03-02 09:40:00,40.42,40.62,40.35,40.46,254518.0,25.8987,26.0268,25.8538,25.9243,254518.0
2020-03-02 09:45:00,40.46,40.67,40.45,40.49,194639.0,25.9243,26.0589,25.9179,25.9436,194639.0
2020-03-02 09:50:00,40.49,40.56,40.32,40.54,141271.0,25.9436,25.9884,25.8346,25.9756,141271.0
2020-03-02 09:55:00,40.52,40.59,40.41,40.46,109964.0,25.9628,26.0076,25.8923,25.9243,109964.0
2020-03-02 10:00:00,40.45,40.5,40.29,40.38,86674.0,25.9179,25.95,25.8154,25.8731,86674.0
2020-03-02 10:05:00,40.37,40.39,40.06,40.1,166659.0,25.8667,25.8795,25.668,25.6937,166659.0
2020-03-02 10:10:00,40.13,40.42,40.08,40.4,82899.0,25.7129,25.8987,25.6808,25.8859,82899.0
2020-03-02 10:15:00,40.43,40.46,40.29,40.43,90743.0,25.9051,25.9243,25.8154,25.9051,90743.0
2020-03-02 10:20:00,40.42,40.42,40.17,40.22,103911.0,25.8987,25.8987,25.7385,25.7706,103911.0
2020-03-02 10:25:00,40.22,40.38,40.2,40.37,72369.0,25.7706,25.8731,25.7577,25.8667,72369.0
2020-03-02 10:30:00,40.37,40.38,40.17,40.19,103269.0,25.8667,25.8731,25.7385,25.7513,103269.0
2020-03-02 10:35:00,40.17,40.34,40.17,40.31,72892.0,25.7385,25.8474,25.7385,25.8282,72892.0
2020-03-02 10:40:00,40.32,40.46,40.32,40.45,141270.0,25.8346,25.9243,25.8346,25.9179,141270.0
2020-03-02 10:45:00,40.44,40.53,40.42,40.52,88960.0,25.9115,25.9692,25.8987,25.9628,88960.0
2020-03-02 10:50:00,40.52,40.64,40.5,40.58,182880.0,25.9628,26.0397,25.95,26.0012,182880.0
2020-03-02 10:55:00,40.59,40.64,40.5,40.53,213936.0,26.0076,26.0397,25.95,25.9692,213936.0
2020-03-02 11:00:00,40.52,40.7,40.52,40.66,212136.0,25.9628,26.0781,25.9628,26.0525,212136.0
2020-03-02 11:05:00,40.65,40.73,40.62,40.7,180758.0,26.0461,26.0973,26.0268,26.0781,180758.0
2020-03-02 11:10:00,40.7,41.08,40.69,41.08,226910.0,26.0781,26.3216,26.0717,26.3216,226910.0
2020-03-02 11:15:00,41.09,41.15,40.96,41.0,141473.0,26.328,26.3664,26.2447,26.2703,141473.0
2020-03-02 11:20:00,41.01,41.15,40.96,40.96,114044.0,26.2767,26.3664,26.2447,26.2447,114044.0
2020-03-02 11:25:00,40.96,41.05,40.92,40.95,132254.0,26.2447,26.3024,26.2191,26.2383,132254.0
2020-03-02 11:30:00,40.96,41.13,40.93,41.11,164465.0,26.2447,26.3536,26.2255,26.3408,164465.0
2020-03-02 11:35:00,41.13,41.39,41.09,41.36,275139.0,26.3536,26.5202,26.328,26.501,275139.0
2020-03-02 11:40:00,41.35,41.35,41.12,41.26,136077.0,26.4946,26.4946,26.3472,26.4369,136077.0
2020-03-02 11:45:00,41.25,41.35,41.2,41.34,119145.0,26.4305,26.4946,26.3985,26.4882,119145.0
2020-03-02 11:50:00,41.34,41.47,41.26,41.39,155741.0,26.4882,26.5715,26.4369,26.5202,155741.0
2020-03-02 11:55:00,41.4,41.48,41.39,41.42,135919.0,26.5266,26.5779,26.5202,26.5394,135919.0
2020-03-02 12:00:00,41.42,41.51,41.38,41.44,82513.0,26.5394,26.5971,26.5138,26.5523,82513.0
2020-03-02 12:05:00,41.44,41.54,41.42,41.47,77728.0,26.5523,26.6163,26.5394,26.5715,77728.0
2020-03-02 12:10:00,41.48,41.54,41.44,41.52,129097.0,26.5779,26.6163,26.5523,26.6035,129097.0
2020-03-02 12:15:00,41.53,41.53,41.45,41.51,125101.0,26.6099,26.6099,26.5587,26.5971,125101.0
2020-03-02 12:20:00,41.51,41.54,41.33,41.35,132277.0,26.5971,26.6163,26.4818,26.4946,132277.0
2020-03-02 12:25:00,41.36,41.53,41.35,41.48,146862.0,26.501,26.6099,26.4946,26.5779,146862.0
2020-03-02 12:30:00,41.48,41.63,41.47,41.6,91426.0,26.5779,26.674,26.5715,26.6548,91426.0
2020-03-02 12:35:00,41.61,41.73,41.59,41.67,103634.0,26.6612,26.7381,26.6484,26.6996,103634.0
2020-03-02 12:40:00,41.67,41.72,41.61,41.65,65803.0,26.6996,26.7317,26.6612,26.6868,65803.0
2020-03-02 12:45:00,41.63,41.76,41.62,41.76,108564.0,26.674,26.7573,26.6676,26.7573,108564.0
2020-03-02 12:50:00,41.74,41.76,41.63,41.7,116360.0,26.7445,26.7573,26.674,26.7188,116360.0
2020-03-02 12:55:00,41.69,41.74,41.61,41.64,86610.0,26.7124,26.7445,26.6612,26.6804,86610.0
2020-03-02 13:00:00,41.64,41.67,41.58,41.65,74824.0,26.6804,26.6996,26.642,26.6868,74824.0
2020-03-02 13:05:00,41.64,41.64,41.46,41.49,114012.0,26.6804,26.6804,26.5651,26.5843,114012.0
2020-03-02 13:10:00,41.49,41.54,41.44,41.5,95503.0,26.5843,26.6163,26.5523,26.5907,95503.0
2020-03-02 13:15:00,41.51,41.54,41.31,41.32,77557.0,26.5971,26.6163,26.469,26.4754,77557.0
2020-03-02 13:20:00,41.33,41.38,41.2,41.24,68915.0,26.4818,26.5138,26.3985,26.4241,68915.0
2020-03-02 13:25:00,41.23,41.27,41.08,41.16,110081.0,26.4177,26.4433,26.3216,26.3728,110081.0
2020-03-02 13:30:00,41.17,41.21,41.08,41.18,74968.0,26.3793,26.4049,26.3216,26.3857,74968.0
2020-03-02 13:35:00,41.17,41.26,41.14,41.22,53313.0,26.3793,26.4369,26.36,26.4113,53313.0
2020-03-02 13:40:00,41.22,41.3,41.2,41.27,61610.0,26.4113,26.4626,26.3985,26.4433,61610.0
2020-03-02 13:45:00,41.26,41.29,41.11,41.16,57684.0,26.4369,26.4561,26.3408,26.3728,57684.0
2020-03-02 13:50:00,41.16,41.22,41.07,41.08,54726.0,26.3728,26.4113,26.3152,26.3216,54726.0
2020-03-02 13:55:00,41.08,41.28,41.08,41.27,69708.0,26.3216,26.4497,26.3216,26.4433,69708.0
2020-03-02 14:00:00,41.27,41.35,41.26,41.31,76536.0,26.4433,26.4946,26.4369,26.469,76536.0
2020-03-02 14:05:00,41.31,41.36,41.21,41.36,57239.0,26.469,26.501,26.4049,26.501,57239.0
2020-03-02 14:10:00,41.36,41.36,41.26,41.3,63893.0,26.501,26.501,26.4369,26.4626,63893.0
2020-03-02 14:15:00,41.27,41.3,41.21,41.27,56161.0,26.4433,26.4626,26.4049,26.4433,56161.0
2020-03-02 14:20:00,41.28,41.34,41.23,41.24,72323.0,26.4497,26.4882,26.4177,26.4241,72323.0
2020-03-02 14:25:00,41.25,41.33,41.2,41.21,122150.0,26.4305,26.4818,26.3985,26.4049,122150.0
2020-03-02 14:30:00,41.22,41.35,41.22,41.23,80266.0,26.4113,26.4946,26.4113,26.4177,80266.0
2020-03-02 14:35:00,41.21,41.22,41.08,41.09,86818.0,26.4049,26.4113,26.3216,26.328,86818.0
2020-03-02 14:40:00,41.08,41.08,40.84,40.91,301543.0,26.3216,26.3216,26.1678,26.2127,301543.0
2020-03-02 14:45:00,40.91,41.07,40.85,41.05,111556.0,26.2127,26.3152,26.1742,26.3024,111556.0
2020-03-02 14:50:00,41.03,41.12,40.95,41.12,59888.0,26.2896,26.3472,26.2383,26.3472,59888.0
2020-03-02 14:55:00,41.12,41.13,40.93,40.96,66723.0,26.3472,26.3536,26.2255,26.2447,66723.0
2020-03-02 15:00:00,40.96,41.14,40.94,41.13,72314.0,26.2447,26.36,26.2319,26.3536,72314.0
2020-03-02 15:05:00,41.12,41.32,41.12,41.26,77853.0,26.3472,26.4754,26.3472,26.4369,77853.0
2020-03-02 15:10:00,41.26,41.34,41.22,41.32,67889.0,26.4369,26.4882,26.4113,26.4754,67889.0
2020-03-02 15:15:00,41.3,41.36,41.25,41.25,77549.0,26.4626,26.501,26.4305,26.4305,77549.0
2020-03-02 15:20:00,41.26,41.46,41.23,41.46,84887.0,26.4369,26.5651,26.4177,26.5651,84887.0
2020-03-02 15:25:00,41.45,41.5,41.41,41.44,121947.0,26.5587,26.5907,26.533,26.5523,121947.0
2020-03-02 15:30:00,41.44,41.47,41.37,41.41,106512.0,26.5523,26.5715,26.5074,26.533,106512.0
2020-03-02 15:35:00,41.41,41.57,41.4,41.57,135885.0,26.533,26.6356,26.5266,26.6356,135885.0
2020-03-02 15:40:00,41.57,41.66,41.54,41.59,126971.0,26.6356,26.6932,26.6163,26.6484,126971.0
2020-03-02 15:45:00,41.59,41.85,41.59,41.84,269194.0,26.6484,26.815,26.6484,26.8086,269194.0
2020-03-02 15:50:00,41.85,42.06,41.76,42.03,259491.0,26.815,26.9495,26.7573,26.9303,259491.0
2020-03-02 15:55:00,42.02,42.07,41.82,42.07,849131.0,26.9239,26.9559,26.7957,26.9559,849131.0
2020-03-03 09:30:00,42.19,42.39,41.93,42.28,644612.0,27.0328,27.161,26.8662,27.0905,644612.0
2020-03-03 09:35:00,42.28,42.65,42.23,42.43,420408.0,27.0905,27.3276,27.0584,27.1866,420408.0
2020-03-03 09:40:00,42.43,42.65,42.22,42.24,172074.0,27.1866,27.3276,27.052,27.0648,172074.0
2020-03-03 09:45:00,42.24,42.4,42.15,42.38,157217.0,27.0648,27.1674,27.0072,27.1546,157217.0
2020-03-03 09:50:00,42.37,42.38,42.17,42.23,123370.0,27.1481,27.1546,27.02,27.0584,123370.0
2020-03-03 09:55:00,42.23,42.32,42.12,42.3,195576.0,27.0584,27.1161,26.988,27.1033,195576.0
2020-03-03 10:00:00,42.29,43.48,42.26,43.42,217201.0,27.0969,27.8594,27.0777,27.8209,217201.0
2020-03-03 10:05:00,43.39,43.6,43.17,43.31,287490.0,27.8017,27.9363,27.6607,27.7504,287490.0
2020-03-03 10:10:00,43.33,43.36,42.81,42.83,215856.0,27.7633,27.7825,27.4301,27.4429,215856.0
2020-03-03 10:15:00,42.84,42.9,42.5,42.73,209472.0,27.4493,27.4877,27.2314,27.3788,209472.0
2020-03-03 10:20:00,42.7,43.04,42.63,43.0,162632.0,27.3596,27.5774,27.3147,27.5518,162632.0
2020-03-03 10:25:00,43.01,43.09,42.84,42.9,147897.0,27.5582,27.6095,27.4493,27.4877,147897.0
2020-03-03 10:30:00,42.88,43.08,42.84,42.93,112802.0,27.4749,27.6031,27.4493,27.507,112802.0
2020-03-03 10:35:00,42.93,43.24,42.92,43.2,195244.0,27.507,27.7056,27.5006,27.68,195244.0
2020-03-03 10:40:00,43.2,43.39,43.19,43.31,186395.0,27.68,27.8017,27.6735,27.7504,186395.0
2020-03-03 10:45:00,43.3,43.34,43.07,43.14,244775.0,27.744,27.7697,27.5967,27.6415,244775.0
2020-03-03 10:50:00,43.14,43.2,42.98,43.16,137018.0,27.6415,27.68,27.539,27.6543,137018.0
2020-03-03 10:55:00,43.15,43.24,43.07,43.22,100950.0,27.6479,27.7056,27.5967,27.6928,100950.0
2020-03-03 11:00:00,43.2,43.26,42.98,43.06,129473.0,27.68,27.7184,27.539,27.5903,129473.0
2020-03-03 11:05:00,43.07,43.07,42.83,42.86,108442.0,27.5967,27.5967,27.4429,27.4621,108442.0
2020-03-03 11:10:00,42.87,42.87,42.52,42.52,160790.0,27.4685,27.4685,27.2443,27.2443,160790.0
2020-03-03 11:15:00,42.54,42.8,42.53,42.68,208387.0,27.2571,27.4237,27.2507,27.3468,208387.0
2020-03-03 11:20:00,42.68,42.75,42.24,42.27,131642.0,27.3468,27.3916,27.0648,27.0841,131642.0
2020-03-03 11:25:00,42.27,42.27,41.96,42.12,209728.0,27.0841,27.0841,26.8854,26.988,209728.0
2020-03-03 11:30:00,42.09,42.18,41.95,42.15,218493.0,26.9687,27.0264,26.879,27.0072,218493.0
2020-03-03 11:35:00,42.17,42.5,42.13,42.46,125357.0,27.02,27.2314,26.9944,27.2058,125357.0
2020-03-03 11:40:00,42.49,42.63,42.4,42.51,85015.0,27.225,27.3147,27.1674,27.2378,85015.0
2020-03-03 11:45:00,42.51,42.6,42.38,42.43,113488.0,27.2378,27.2955,27.1546,27.1866,113488.0
2020-03-03 11:50:00,42.42,42.7,42.41,42.63,103371.0,27.1802,27.3596,27.1738,27.3147,103371.0
2020-03-03 11:55:00,42.62,42.89,42.6,42.88,100320.0,27.3083,27.4813,27.2955,27.4749,100320.0
2020-03-03 12:00:00,42.86,42.86,42.71,42.83,107675.0,27.4621,27.4621,27.366,27.4429,107675.0
2020-03-03 12:05:00,42.83,42.95,42.77,42.9,99613.0,27.4429,27.5198,27.4044,27.4877,99613.0
2020-03-03 12:10:00,42.91,42.94,42.8,42.87,264410.0,27.4941,27.5134,27.4237,27.4685,264410.0
2020-03-03 12:15:00,42.86,42.99,42.86,42.98,287473.0,27.4621,27.5454,27.4621,27.539,287473.0
2020-03-03 12:20:00,42.98,43.06,42.92,43.03,177033.0,27.539,27.5903,27.5006,27.571,177033.0
2020-03-03 12:25:00,43.03,43.09,42.9,42.93,181010.0,27.571,27.6095,27.4877,27.507,181010.0
2020-03-03 12:30:00,42.94,42.96,42.68,42.69,116402.0,27.5134,27.5262,27.3468,27.3532,116402.0
2020-03-03 12:35:00,42.67,42.78,42.6,42.78,90424.0,27.3404,27.4108,27.2955,27.4108,90424.0
2020-03-03 12:40:00,42.77,42.83,42.71,42.73,76216.0,27.4044,27.4429,27.366,27.3788,76216.0
2020-03-03 12:45:00,42.73,42.93,42.72,42.87,72373.0,27.3788,27.507,27.3724,27.4685,72373.0
2020-03-03 12:50:00,42.88,42.89,42.77,42.79,61210.0,27.4749,27.4813,27.4044,27.4173,61210.0
2020-03-03 12:55:00,42.78,42.82,42.69,42.79,90530.0,27.4108,27.4365,27.3532,27.4173,90530.0
2020-03-03 13:00:00,42.79,42.83,42.65,42.77,92846.0,27.4173,27.4429,27.3276,27.4044,92846.0
2020-03-03 13:05:00,42.77,42.78,42.67,42.73,88463.0,27.4044,27.4108,27.3404,27.3788,88463.0
2020-03-03 13:10:00,42.73,42.8,42.56,42.59,88048.0,27.3788,27.4237,27.2699,27.2891,88048.0
2020-03-03 13:15:00,42.59,42.69,42.43,42.44,130890.0,27.2891,27.3532,27.1866,27.193,130890.0
2020-03-03 13:20:00,42.45,42.55,42.41,42.46,107323.0,27.1994,27.2635,27.1738,27.2058,107323.0
2020-03-03 13:25:00,42.46,42.46,42.24,42.44,89374.0,27.2058,27.2058,27.0648,27.193,89374.0
2020-03-03 13:30:00,42.45,42.53,42.3,42.48,293713.0,27.1994,27.2507,27.1033,27.2186,293713.0
2020-03-03 13:35:00,42.48,42.55,42.39,42.45,86183.0,27.2186,27.2635,27.161,27.1994,86183.0
2020-03-03 13:40:00,42.44,42.45,42.13,42.13,114565.0,27.193,27.1994,26.9944,26.9944,114565.0
2020-03-03 13:45:00,42.12,42.28,42.12,42.17,142105.0,26.988,27.0905,26.988,27.02,142105.0
2020-03-03 13:50:00,42.17,42.26,42.08,42.14,124263.0,27.02,27.0777,26.9623,27.0008,124263.0
2020-03-03 13:55:00,42.14,42.16,42.04,42.06,127026.0,27.0008,27.0136,26.9367,26.9495,127026.0
2020-03-03 14:00:00,42.06,42.16,41.88,41.95,172945.0,26.9495,27.0136,26.8342,26.879,172945.0
2020-03-03 14:05:00,41.95,41.96,41.67,41.68,162107.0,26.879,26.8854,26.6996,26.706,162107.0
2020-03-03 14:10:00,41.69,41.92,41.68,41.83,242745.0,26.7124,26.8598,26.706,26.8021,242745.0
2020-03-03 14:15:00,41.83,41.86,41.49,41.53,245767.0,26.8021,26.8214,26.5843,26.6099,245767.0
2020-03-03 14:20:00,41.52,41.77,41.47,41.54,257832.0,26.6035,26.7637,26.5715,26.6163,257832.0
2020-03-03 14:25:00,41.54,42.07,41.53,42.0,185017.0,26.6163,26.9559,26.6099,26.9111,185017.0
2020-03-03 14:30:00,42.0,42.21,41.92,42.13,199099.0,26.9111,27.0456,26.8598,26.9944,199099.0
2020-03-03 14:35:00,42.13,42.14,41.87,41.87,123078.0,26.9944,27.0008,26.8278,26.8278,123078.0
2020-03-03 14:40:00,41.87,41.88,41.75,41.79,101621.0,26.8278,26.8342,26.7509,26.7765,101621.0
2020-03-03 14:45:00,41.78,42.03,41.76,42.03,111031.0,26.7701,26.9303,26.7573,26.9303,111031.0
2020-03-03 14:50:00,42.04,42.25,41.91,42.24,187836.0,26.9367,27.0713,26.8534,27.0648,187836.0
2020-03-03 14:55:00,42.24,42.27,42.05,42.12,157001.0,27.0648,27.0841,26.9431,26.988,157001.0
2020-03-03 15:00:00,42.13,42.36,42.06,42.32,133232.0,26.9944,27.1417,26.9495,27.1161,133232.0
2020-03-03 15:05:00,42.31,42.32,42.12,42.19,102737.0,27.1097,27.1161,26.988,27.0328,102737.0
2020-03-03 15:10:00,42.19,42.5,42.18,42.43,169279.0,27.0328,27.2314,27.0264,27.1866,169279.0
2020-03-03 15:15:00,42.43,42.58,42.34,42.51,159858.0,27.1866,27.2827,27.1289,27.2378,159858.0
2020-03-03 15:20:00,42.52,42.55,42.17,42.2,157289.0,27.2443,27.2635,27.02,27.0392,157289.0
2020-03-03 15:25:00,42.21,42.61,42.18,42.58,151329.0,27.0456,27.3019,27.0264,27.2827,151329.0
2020-03-03 15:30:00,42.58,42.6,42.21,42.32,226705.0,27.2827,27.2955,27.0456,27.1161,226705.0
2020-03-03 15:35:00,42.31,42.38,41.89,41.95,253214.0,27.1097,27.1546,26.8406,26.879,253214.0
2020-03-03 15:40:00,41.95,42.34,41.93,42.3,252692.0,26.879,27.1289,26.8662,27.1033,252692.0
2020-03-03 15:45:00,42.3,42.52,42.15,42.27,358728.0,27.1033,27.2443,27.0072,27.0841,358728.0
2020-03-03 15:50:00,42.25,42.26,41.92,42.12,531240.0,27.0713,27.0777,26.8598,26.988,531240.0
2020-03-03 15:55:00,42.12,42.34,41.87,41.87,939267.0,26.988,27.1289,26.8278,26.8278,939267.0
2020-03-04 09:30:00,42.4,42.61,42.23,42.35,457582.0,27.1674,27.3019,27.0584,27.1353,457582.0
2020-03-04 09:35:00,42.34,42.58,42.24,42.57,225635.0,27.1289,27.2827,27.0648,27.2763,225635.0
2020-03-04 09:40:00,42.58,42.72,42.55,42.65,195285.0,27.2827,27.3724,27.2635,27.3276,195285.0
2020-03-04 09:45:00,42.66,42.68,42.44,42.48,160423.0,27.334,27.3468,27.193,27.2186,160423.0
2020-03-04 09:50:00,42.49,42.64,42.43,42.43,105567.0,27.225,27.3211,27.1866,27.1866,105567.0
2020-03-04 09:55:00,42.44,42.46,42.23,42.34,100460.0,27.193,27.2058,27.0584,27.1289,100460.0
2020-03-04 10:00:00,42.37,42.42,42.2,42.23,114864.0,27.1481,27.1802,27.0392,27.0584,114864.0
2020-03-04 10:05:00,42.21,42.28,42.09,42.24,130765.0,27.0456,27.0905,26.9687,27.0648,130765.0
2020-03-04 10:10:00,42.23,42.44,42.19,42.41,81360.0,27.0584,27.193,27.0328,27.1738,81360.0
2020-03-04 10:15:00,42.42,42.64,42.33,42.64,113532.0,27.1802,27.3211,27.1225,27.3211,113532.0
2020-03-04 10:20:00,42.65,42.71,42.58,42.63,66253.0,27.3276,27.366,27.2827,27.3147,66253.0
2020-03-04 10:25:00,42.63,42.7,42.55,42.63,75989.0,27.3147,27.3596,27.2635,27.3147,75989.0
2020-03-04 10:30:00,42.62,42.63,42.37,42.37,109539.0,27.3083,27.3147,27.1481,27.1481,109539.0
2020-03-04 10:35:00,42.38,42.43,42.18,42.24,107567.0,27.1546,27.1866,27.0264,27.0648,107567.0
2020-03-04 10:40:00,42.24,42.45,42.21,42.43,113835.0,27.0648,27.1994,27.0456,27.1866,113835.0
2020-03-04 10:45:00,42.44,42.48,42.33,42.41,64525.0,27.193,27.2186,27.1225,27.1738,64525.0
2020-03-04 10:50:00,42.41,42.45,42.37,42.37,50665.0,27.1738,27.1994,27.1481,27.1481,50665.0
2020-03-04 10:55:00,42.37,42.44,42.33,42.38,75626.0,27.1481,27.193,27.1225,27.1546,75626.0
2020-03-04 11:00:00,42.38,42.53,42.38,42.4,101200.0,27.1546,27.2507,27.1546,27.1674,101200.0
2020-03-04 11:05:00,42.39,42.47,42.32,42.44,160709.0,27.161,27.2122,27.1161,27.193,160709.0
2020-03-04 11:10:00,42.45,42.55,42.37,42.52,152116.0,27.1994,27.2635,27.1481,27.2443,152116.0
2020-03-04 11:15:00,42.51,42.57,42.46,42.55,58554.0,27.2378,27.2763,27.2058,27.2635,58554.0
2020-03-04 11:20:00,42.55,42.66,42.48,42.65,144232.0,27.2635,27.334,27.2186,27.3276,144232.0
2020-03-04 11:25:00,42.65,42.77,42.57,42.77,81717.0,27.3276,27.4044,27.2763,27.4044,81717.0
2020-03-04 11:30:00,42.77,42.82,42.62,42.71,150439.0,27.4044,27.4365,27.3083,27.366,150439.0
2020-03-04 11:35:00,42.7,42.72,42.57,42.61,137517.0,27.3596,27.3724,27.2763,27.3019,137517.0
2020-03-04 11:40:00,42.6,42.62,42.45,42.56,187923.0,27.2955,27.3083,27.1994,27.2699,187923.0
2020-03-04 11:45:00,42.57,42.64,42.49,42.52,106425.0,27.2763,27.3211,27.225,27.2443,106425.0
2020-03-04 11:50:00,42.52,42.63,42.51,42.55,56655.0,27.2443,27.3147,27.2378,27.2635,56655.0
2020-03-04 11:55:00,42.54,42.64,42.51,42.54,42099.0,27.2571,27.3211,27.2378,27.2571,42099.0
2020-03-04 12:00:00,42.55,42.7,42.55,42.69,61981.0,27.2635,27.3596,27.2635,27.3532,61981.0
2020-03-04 12:05:00,42.69,42.7,42.61,42.64,53937.0,27.3532,27.3596,27.3019,27.3211,53937.0
2020-03-04 12:10:00,42.65,42.67,42.57,42.65,56159.0,27.3276,27.3404,27.2763,27.3276,56159.0
2020-03-04 12:15:00,42.65,42.73,42.61,42.64,46835.0,27.3276,27.3788,27.3019,27.3211,46835.0
2020-03-04 12:20:00,42.65,42.67,42.57,42.64,38655.0,27.3276,27.3404,27.2763,27.3211,38655.0
2020-03-04 12:25:00,42.64,42.77,42.58,42.76,97633.0,27.3211,27.4044,27.2827,27.398,97633.0
2020-03-04 12:30:00,42.77,42.81,42.72,42.74,44333.0,27.4044,27.4301,27.3724,27.3852,44333.0
2020-03-04 12:35:00,42.75,42.79,42.72,42.75,45460.0,27.3916,27.4173,27.3724,27.3916,45460.0
2020-03-04 12:40:00,42.75,42.76,42.66,42.73,40237.0,27.3916,27.398,27.334,27.3788,40237.0
2020-03-04 12:45:00,42.73,42.94,42.72,42.94,62192.0,27.3788,27.5134,27.3724,27.5134,62192.0
2020-03-04 12:50:00,42.94,42.99,42.89,42.94,62466.0,27.5134,27.5454,27.4813,27.5134,62466.0
2020-03-04 12:55:00,42.94,43.02,42.84,42.99,58945.0,27.5134,27.5646,27.4493,27.5454,58945.0
2020-03-04 13:00:00,42.99,43.04,42.94,42.98,136665.0,27.5454,27.5774,27.5134,27.539,136665.0
2020-03-04 13:05:00,42.98,43.14,42.98,43.0,152944.0,27.539,27.6415,27.539,27.5518,152944.0
2020-03-04 13:10:00,43.0,43.0,42.91,42.96,94643.0,27.5518,27.5518,27.4941,27.5262,94643.0
2020-03-04 13:15:00,42.96,43.04,42.94,43.02,64584.0,27.5262,27.5774,27.5134,27.5646,64584.0
2020-03-04 13:20:00,43.02,43.15,42.96,43.14,80456.0,27.5646,27.6479,27.5262,27.6415,80456.0
2020-03-04 13:25:00,43.14,43.15,43.09,43.15,51202.0,27.6415,27.6479,27.6095,27.6479,51202.0
2020-03-04 13:30:00,43.15,43.26,43.1,43.26,210947.0,27.6479,27.7184,27.6159,27.7184,210947.0
2020-03-04 13:35:00,43.26,43.29,43.17,43.18,146408.0,27.7184,27.7376,27.6607,27.6671,146408.0
2020-03-04 13:40:00,43.18,43.26,43.16,43.19,52322.0,27.6671,27.7184,27.6543,27.6735,52322.0
2020-03-04 13:45:00,43.19,43.27,43.17,43.26,44008.0,27.6735,27.7248,27.6607,27.7184,44008.0
2020-03-04 13:50:00,43.25,43.33,43.25,43.32,92660.0,27.712,27.7633,27.712,27.7568,92660.0
2020-03-04 13:55:00,43.32,43.32,43.25,43.32,65917.0,27.7568,27.7568,27.712,27.7568,65917.0
2020-03-04 14:00:00,43.32,43.36,43.2,43.28,82892.0,27.7568,27.7825,27.68,27.7312,82892.0
2020-03-04 14:05:00,43.28,43.33,43.24,43.32,48950.0,27.7312,27.7633,27.7056,27.7568,48950.0
2020-03-04 14:10:00,43.31,43.36,43.25,43.29,51228.0,27.7504,27.7825,27.712,27.7376,51228.0
2020-03-04 14:15:00,43.27,43.46,43.27,43.44,69011.0,27.7248,27.8465,27.7248,27.8337,69011.0
2020-03-04 14:20:00,43.43,43.46,43.38,43.41,40596.0,27.8273,27.8465,27.7953,27.8145,40596.0
2020-03-04 14:25:00,43.41,43.51,43.41,43.43,114645.0,27.8145,27.8786,27.8145,27.8273,114645.0
2020-03-04 14:30:00,43.43,43.55,43.43,43.47,70916.0,27.8273,27.9042,27.8273,27.853,70916.0
2020-03-04 14:35:00,43.48,43.51,43.41,43.45,79290.0,27.8594,27.8786,27.8145,27.8401,79290.0
2020-03-04 14:40:00,43.44,43.47,43.38,43.41,84366.0,27.8337,27.853,27.7953,27.8145,84366.0
2020-03-04 14:45:00,43.41,43.44,43.37,43.43,49809.0,27.8145,27.8337,27.7889,27.8273,49809.0
2020-03-04 14:50:00,43.43,43.48,43.37,43.45,79219.0,27.8273,27.8594,27.7889,27.8401,79219.0
2020-03-04 14:55:00,43.45,43.51,43.44,43.5,119160.0,27.8401,27.8786,27.8337,27.8722,119160.0
2020-03-04 15:00:00,43.49,43.59,43.47,43.58,66090.0,27.8658,27.9298,27.853,27.9234,66090.0
2020-03-04 15:05:00,43.58,43.63,43.53,43.59,100911.0,27.9234,27.9555,27.8914,27.9298,100911.0
2020-03-04 15:10:00,43.6,43.69,43.56,43.62,84009.0,27.9363,27.9939,27.9106,27.9491,84009.0
2020-03-04 15:15:00,43.61,43.64,43.56,43.58,78786.0,27.9427,27.9619,27.9106,27.9234,78786.0
2020-03-04 15:20:00,43.59,43.77,43.58,43.74,87890.0,27.9298,28.0452,27.9234,28.026,87890.0
2020-03-04 15:25:00,43.75,43.82,43.7,43.76,306420.0,28.0324,28.0772,28.0003,28.0388,306420.0
2020-03-04 15:30:00,43.75,43.88,43.75,43.87,216661.0,28.0324,28.1157,28.0324,28.1093,216661.0
2020-03-04 15:35:00,43.87,43.87,43.72,43.8,201758.0,28.1093,28.1093,28.0131,28.0644,201758.0
2020-03-04 15:40:00,43.8,43.82,43.62,43.67,157125.0,28.0644,28.0772,27.9491,27.9811,157125.0
2020-03-04 15:45:00,43.66,43.69,43.56,43.62,200066.0,27.9747,27.9939,27.9106,27.9491,200066.0
2020-03-04 15:50:00,43.62,43.88,43.61,43.86,370180.0,27.9491,28.1157,27.9427,28.1028,370180.0
2020-03-04 15:55:00,43.86,43.95,43.84,43.94,622650.0,28.1028,28.1605,28.09,28.1541,622650.0
2020-03-05 09:30:00,42.73,42.96,42.54,42.96,237327.0,27.3788,27.5262,27.2571,27.5262,237327.0
2020-03-05 09:35:00,42.96,43.01,42.72,42.73,229545.0,27.5262,27.5582,27.3724,27.3788,229545.0
2020-03-05 09:40:00,42.74,42.83,42.69,42.77,81825.0,27.3852,27.4429,27.3532,27.4044,81825.0
2020-03-05 09:45:00,42.78,42.86,42.71,42.81,117580.0,27.4108,27.4621,27.366,27.4301,117580.0
2020-03-05 09:50:00,42.81,43.11,42.78,43.07,212680.0,27.4301,27.6223,27.4108,27.5967,212680.0
2020-03-05 09:55:00,43.07,43.08,42.95,43.05,144866.0,27.5967,27.6031,27.5198,27.5838,144866.0
2020-03-05 10:00:00,43.04,43.28,42.99,43.13,94458.0,27.5774,27.7312,27.5454,27.6351,94458.0
2020-03-05 10:05:00,43.14,43.3,43.14,43.28,84630.0,27.6415,27.744,27.6415,27.7312,84630.0
2020-03-05 10:10:00,43.28,43.48,43.26,43.44,130469.0,27.7312,27.8594,27.7184,27.8337,130469.0
2020-03-05 10:15:00,43.44,43.58,43.42,43.53,184627.0,27.8337,27.9234,27.8209,27.8914,184627.0
2020-03-05 10:20:00,43.54,43.54,43.31,43.31,116862.0,27.8978,27.8978,27.7504,27.7504,116862.0
2020-03-05 10:25:00,43.31,43.31,43.06,43.07,118124.0,27.7504,27.7504,27.5903,27.5967,118124.0
2020-03-05 10:30:00,43.07,43.15,43.02,43.08,73641.0,27.5967,27.6479,27.5646,27.6031,73641.0
2020-03-05 10:35:00,43.08,43.14,43.05,43.09,55494.0,27.6031,27.6415,27.5838,27.6095,55494.0
2020-03-05 10:40:00,43.08,43.13,43.04,43.07,81152.0,27.6031,27.6351,27.5774,27.5967,81152.0
2020-03-05 10:45:00,43.08,43.25,43.05,43.23,71339.0,27.6031,27.712,27.5838,27.6992,71339.0
2020-03-05 10:50:00,43.21,43.4,43.19,43.4,63792.0,27.6864,27.8081,27.6735,27.8081,63792.0
2020-03-05 10:55:00,43.39,43.47,43.37,43.45,76781.0,27.8017,27.853,27.7889,27.8401,76781.0
2020-03-05 11:00:00,43.47,43.59,43.45,43.58,64703.0,27.853,27.9298,27.8401,27.9234,64703.0
2020-03-05 11:05:00,43.57,43.65,43.55,43.64,69938.0,27.917,27.9683,27.9042,27.9619,69938.0
2020-03-05 11:10:00,43.64,43.67,43.51,43.65,57772.0,27.9619,27.9811,27.8786,27.9683,57772.0
2020-03-05 11:15:00,43.65,43.66,43.58,43.59,49399.0,27.9683,27.9747,27.9234,27.9298,49399.0
2020-03-05 11:20:00,43.59,43.59,43.51,43.56,61095.0,27.9298,27.9298,27.8786,27.9106,61095.0
2020-03-05 11:25:00,43.55,43.72,43.54,43.66,82855.0,27.9042,28.0131,27.8978,27.9747,82855.0
2020-03-05 11:30:00,43.66,43.71,43.6,43.64,80455.0,27.9747,28.0067,27.9363,27.9619,80455.0
2020-03-05 11:35:00,43.62,43.64,43.51,43.57,57611.0,27.9491,27.9619,27.8786,27.917,57611.0
2020-03-05 11:40:00,43.57,43.67,43.54,43.61,73400.0,27.917,27.9811,27.8978,27.9427,73400.0
2020-03-05 11:45:00,43.6,43.79,43.57,43.79,60179.0,27.9363,28.058,27.917,28.058,60179.0
2020-03-05 11:50:00,43.8,43.86,43.74,43.85,66040.0,28.0644,28.1028,28.026,28.0964,66040.0
2020-03-05 11:55:00,43.86,43.88,43.68,43.73,84923.0,28.1028,28.1157,27.9875,28.0195,84923.0
2020-03-05 12:00:00,43.73,43.75,43.67,43.73,55537.0,28.0195,28.0324,27.9811,28.0195,55537.0
2020-03-05 12:05:00,43.73,43.73,43.61,43.69,101418.0,28.0195,28.0195,27.9427,27.9939,101418.0
2020-03-05 12:10:00,43.69,43.82,43.66,43.77,74930.0,27.9939,28.0772,27.9747,28.0452,74930.0
2020-03-05 12:15:00,43.76,43.78,43.6,43.63,71990.0,28.0388,28.0516,27.9363,27.9555,71990.0
2020-03-05 12:20:00,43.62,43.67,43.51,43.52,56457.0,27.9491,27.9811,27.8786,27.885,56457.0
2020-03-05 12:25:00,43.54,43.59,43.47,43.58,62063.0,27.8978,27.9298,27.853,27.9234,62063.0
2020-03-05 12:30:00,43.58,43.7,43.58,43.66,43385.0,27.9234,28.0003,27.9234,27.9747,43385.0
2020-03-05 12:35:00,43.66,43.68,43.53,43.53,35609.0,27.9747,27.9875,27.8914,27.8914,35609.0
2020-03-05 12:40:00,43.53,43.57,43.41,43.41,78579.0,27.8914,27.917,27.8145,27.8145,78579.0
2020-03-05 12:45:00,43.41,43.47,43.33,43.46,91535.0,27.8145,27.853,27.7633,27.8465,91535.0
2020-03-05 12:50:00,43.45,43.51,43.39,43.51,45183.0,27.8401,27.8786,27.8017,27.8786,45183.0
2020-03-05 12:55:00,43.51,43.51,43.38,43.38,77780.0,27.8786,27.8786,27.7953,27.7953,77780.0
2020-03-05 13:00:00,43.37,43.45,43.34,43.38,49137.0,27.7889,27.8401,27.7697,27.7953,49137.0
2020-03-05 13:05:00,43.38,43.46,43.34,43.37,73974.0,27.7953,27.8465,27.7697,27.7889,73974.0
2020-03-05 13:10:00,43.37,43.44,43.29,43.33,61118.0,27.7889,27.8337,27.7376,27.7633,61118.0
2020-03-05 13:15:00,43.32,43.39,43.29,43.34,68670.0,27.7568,27.8017,27.7376,27.7697,68670.0
2020-03-05 13:20:00,43.34,43.44,43.3,43.36,52977.0,27.7697,27.8337,27.744,27.7825,52977.0
2020-03-05 13:25:00,43.38,43.53,43.37,43.53,61997.0,27.7953,27.8914,27.7889,27.8914,61997.0
2020-03-05 13:30:00,43.53,43.58,43.46,43.55,52157.0,27.8914,27.9234,27.8465,27.9042,52157.0
2020-03-05 13:35:00,43.56,43.69,43.56,43.58,76346.0,27.9106,27.9939,27.9106,27.9234,76346.0
2020-03-05 13:40:00,43.57,43.6,43.48,43.5,62638.0,27.917,27.9363,27.8594,27.8722,62638.0
2020-03-05 13:45:00,43.49,43.68,43.47,43.59,69787.0,27.8658,27.9875,27.853,27.9298,69787.0
2020-03-05 13:50:00,43.59,43.64,43.47,43.47,59049.0,27.9298,27.9619,27.853,27.853,59049.0
2020-03-05 13:55:00,43.47,43.59,43.45,43.58,88687.0,27.853,27.9298,27.8401,27.9234,88687.0
2020-03-05 14:00:00,43.58,43.59,43.4,43.43,65077.0,27.9234,27.9298,27.8081,27.8273,65077.0
2020-03-05 14:05:00,43.41,43.46,43.39,43.43,57399.0,27.8145,27.8465,27.8017,27.8273,57399.0
2020-03-05 14:10:00,43.43,43.63,43.41,43.57,65005.0,27.8273,27.9555,27.8145,27.917,65005.0
2020-03-05 14:15:00,43.58,43.59,43.31,43.35,87687.0,27.9234,27.9298,27.7504,27.7761,87687.0
2020-03-05 14:20:00,43.34,43.38,43.21,43.22,83503.0,27.7697,27.7953,27.6864,27.6928,83503.0
2020-03-05 14:25:00,43.22,43.24,43.14,43.16,81092.0,27.6928,27.7056,27.6415,27.6543,81092.0
2020-03-05 14:30:00,43.15,43.27,43.15,43.23,79078.0,27.6479,27.7248,27.6479,27.6992,79078.0
2020-03-05 14:35:00,43.22,43.34,43.13,43.29,87913.0,27.6928,27.7697,27.6351,27.7376,87913.0
2020-03-05 14:40:00,43.29,43.34,43.23,43.27,59275.0,27.7376,27.7697,27.6992,27.7248,59275.0
2020-03-05 14:45:00,43.27,43.29,43.17,43.24,54220.0,27.7248,27.7376,27.6607,27.7056,54220.0
2020-03-05 14:50:00,43.23,43.31,43.16,43.16,73893.0,27.6992,27.7504,27.6543,27.6543,73893.0
2020-03-05 14:55:00,43.16,43.24,43.14,43.21,49020.0,27.6543,27.7056,27.6415,27.6864,49020.0
2020-03-05 15:00:00,43.22,43.22,43.05,43.07,72022.0,27.6928,27.6928,27.5838,27.5967,72022.0
2020-03-05 15:05:00,43.07,43.15,43.03,43.14,82836.0,27.5967,27.6479,27.571,27.6415,82836.0
2020-03-05 15:10:00,43.13,43.17,42.99,43.02,145390.0,27.6351,27.6607,27.5454,27.5646,145390.0
2020-03-05 15:15:00,43.05,43.06,42.92,42.95,127947.0,27.5838,27.5903,27.5006,27.5198,127947.0
2020-03-05 15:20:00,42.96,43.05,42.91,42.95,84247.0,27.5262,27.5838,27.4941,27.5198,84247.0
2020-03-05 15:25:00,42.95,43.07,42.83,43.03,128331.0,27.5198,27.5967,27.4429,27.571,128331.0
2020-03-05 15:30:00,43.03,43.28,42.97,43.2,131693.0,27.571,27.7312,27.5326,27.68,131693.0
2020-03-05 15:35:00,43.19,43.28,43.14,43.15,142095.0,27.6735,27.7312,27.6415,27.6479,142095.0
2020-03-05 15:40:00,43.15,43.21,43.03,43.16,223320.0,27.6479,27.6864,27.571,27.6543,223320.0
2020-03-05 15:45:00,43.17,43.29,43.07,43.23,156687.0,27.6607,27.7376,27.5967,27.6992,156687.0
2020-03-05 15:50:00,43.23,43.46,43.14,43.23,531958.0,27.6992,27.8465,27.6415,27.6992,531958.0
2020-03-05 15:55:00,43.22,43.36,43.07,43.16,1059409.0,27.6928,27.7825,27.5967,27.6543,1059409.0
2020-03-06 09:30:00,41.86,42.23,41.8,41.83,316458.0,26.8214,27.0584,26.7829,26.8021,316458.0
2020-03-06 09:35:00,41.85,41.97,41.76,41.79,179146.0,26.815,26.8918,26.7573,26.7765,179146.0
2020-03-06 09:40:00,41.78,41.78,41.5,41.66,243546.0,26.7701,26.7701,26.5907,26.6932,243546.0
2020-03-06 09:45:00,41.66,41.71,41.48,41.51,246338.0,26.6932,26.7253,26.5779,26.5971,246338.0
2020-03-06 09:50:00,41.5,41.54,41.34,41.44,166188.0,26.5907,26.6163,26.4882,26.5523,166188.0
2020-03-06 09:55:00,41.44,41.52,41.24,41.36,202356.0,26.5523,26.6035,26.4241,26.501,202356.0
2020-03-06 10:00:00,41.35,41.63,41.33,41.48,156446.0,26.4946,26.674,26.4818,26.5779,156446.0
2020-03-06 10:05:00,41.5,41.61,41.43,41.46,116878.0,26.5907,26.6612,26.5458,26.5651,116878.0
2020-03-06 10:10:00,41.47,41.68,41.43,41.61,84752.0,26.5715,26.706,26.5458,26.6612,84752.0
2020-03-06 10:15:00,41.61,41.67,41.52,41.55,96313.0,26.6612,26.6996,26.6035,26.6227,96313.0
2020-03-06 10:20:00,41.55,41.58,41.44,41.47,184128.0,26.6227,26.642,26.5523,26.5715,184128.0
2020-03-06 10:25:00,41.46,41.73,41.44,41.63,194351.0,26.5651,26.7381,26.5523,26.674,194351.0
2020-03-06 10:30:00,41.62,41.75,41.47,41.48,234356.0,26.6676,26.7509,26.5715,26.5779,234356.0
2020-03-06 10:35:00,41.47,41.59,41.33,41.57,208407.0,26.5715,26.6484,26.4818,26.6356,208407.0
2020-03-06 10:40:00,41.56,41.64,41.45,41.47,169806.0,26.6291,26.6804,26.5587,26.5715,169806.0
2020-03-06 10:45:00,41.48,41.82,41.47,41.82,226362.0,26.5779,26.7957,26.5715,26.7957,226362.0
2020-03-06 10:50:00,41.82,42.02,41.78,41.95,333022.0,26.7957,26.9239,26.7701,26.879,333022.0
2020-03-06 10:55:00,41.95,42.02,41.91,41.99,85412.0,26.879,26.9239,26.8534,26.9047,85412.0
2020-03-06 11:00:00,42.0,42.17,41.95,41.98,81212.0,26.9111,27.02,26.879,26.8983,81212.0
2020-03-06 11:05:00,41.95,42.04,41.83,41.84,83405.0,26.879,26.9367,26.8021,26.8086,83405.0
2020-03-06 11:10:00,41.84,41.84,41.64,41.66,98099.0,26.8086,26.8086,26.6804,26.6932,98099.0
2020-03-06 11:15:00,41.66,41.77,41.64,41.7,67151.0,26.6932,26.7637,26.6804,26.7188,67151.0
2020-03-06 11:20:00,41.69,41.76,41.63,41.67,83352.0,26.7124,26.7573,26.674,26.6996,83352.0
2020-03-06 11:25:00,41.66,41.81,41.64,41.8,124669.0,26.6932,26.7893,26.6804,26.7829,124669.0
2020-03-06 11:30:00,41.8,41.92,41.79,41.88,122423.0,26.7829,26.8598,26.7765,26.8342,122423.0
2020-03-06 11:35:00,41.88,41.95,41.75,41.95,114875.0,26.8342,26.879,26.7509,26.879,114875.0
2020-03-06 11:40:00,41.95,41.98,41.78,41.8,207317.0,26.879,26.8983,26.7701,26.7829,207317.0
2020-03-06 11:45:00,41.81,41.9,41.8,41.83,75849.0,26.7893,26.847,26.7829,26.8021,75849.0
2020-03-06 11:50:00,41.84,42.01,41.83,41.98,138127.0,26.8086,26.9175,26.8021,26.8983,138127.0
2020-03-06 11:55:00,41.97,42.03,41.94,41.97,59138.0,26.8918,26.9303,26.8726,26.8918,59138.0
2020-03-06 12:00:00,41.98,41.99,41.7,41.7,61783.0,26.8983,26.9047,26.7188,26.7188,61783.0
2020-03-06 12:05:00,41.7,41.72,41.62,41.62,50882.0,26.7188,26.7317,26.6676,26.6676,50882.0
2020-03-06 12:10:00,41.62,41.68,41.54,41.61,85373.0,26.6676,26.706,26.6163,26.6612,85373.0
2020-03-06 12:15:00,41.62,41.66,41.43,41.44,112319.0,26.6676,26.6932,26.5458,26.5523,112319.0
2020-03-06 12:20:00,41.44,41.59,41.42,41.45,169432.0,26.5523,26.6484,26.5394,26.5587,169432.0
2020-03-06 12:25:00,41.45,41.5,41.42,41.46,63430.0,26.5587,26.5907,26.5394,26.5651,63430.0
2020-03-06 12:30:00,41.46,41.7,41.43,41.7,57886.0,26.5651,26.7188,26.5458,26.7188,57886.0
2020-03-06 12:35:00,41.69,41.86,41.64,41.69,112559.0,26.7124,26.8214,26.6804,26.7124,112559.0
2020-03-06 12:40:00,41.7,41.72,41.58,41.69,148575.0,26.7188,26.7317,26.642,26.7124,148575.0
2020-03-06 12:45:00,41.69,41.85,41.68,41.84,98971.0,26.7124,26.815,26.706,26.8086,98971.0
2020-03-06 12:50:00,41.82,41.88,41.79,41.82,124589.0,26.7957,26.8342,26.7765,26.7957,124589.0
2020-03-06 12:55:00,41.82,41.9,41.8,41.86,130534.0,26.7957,26.847,26.7829,26.8214,130534.0
2020-03-06 13:00:00,41.85,42.01,41.85,41.98,61788.0,26.815,26.9175,26.815,26.8983,61788.0
2020-03-06 13:05:00,41.99,42.06,41.95,41.99,58645.0,26.9047,26.9495,26.879,26.9047,58645.0
2020-03-06 13:10:00,41.99,42.04,41.86,41.92,49246.0,26.9047,26.9367,26.8214,26.8598,49246.0
2020-03-06 13:15:00,41.91,42.05,41.91,41.99,58582.0,26.8534,26.9431,26.8534,26.9047,58582.0
2020-03-06 13:20:00,42.0,42.23,42.0,42.19,69066.0,26.9111,27.0584,26.9111,27.0328,69066.0
2020-03-06 13:25:00,42.18,42.18,41.97,41.98,68998.0,27.0264,27.0264,26.8918,26.8983,68998.0
2020-03-06 13:30:00,41.98,42.07,41.92,41.96,57658.0,26.8983,26.9559,26.8598,26.8854,57658.0
2020-03-06 13:35:00,41.95,42.04,41.91,42.02,42275.0,26.879,26.9367,26.8534,26.9239,42275.0
2020-03-06 13:40:00,42.01,42.06,41.86,41.87,61448.0,26.9175,26.9495,26.8214,26.8278,61448.0
2020-03-06 13:45:00,41.87,41.89,41.71,41.75,67466.0,26.8278,26.8406,26.7253,26.7509,67466.0
2020-03-06 13:50:00,41.75,41.81,41.66,41.66,74019.0,26.7509,26.7893,26.6932,26.6932,74019.0
2020-03-06 13:55:00,41.67,41.78,41.67,41.72,72096.0,26.6996,26.7701,26.6996,26.7317,72096.0
2020-03-06 14:00:00,41.73,41.74,41.6,41.66,100460.0,26.7381,26.7445,26.6548,26.6932,100460.0
2020-03-06 14:05:00,41.66,41.7,41.58,41.62,69056.0,26.6932,26.7188,26.642,26.6676,69056.0
2020-03-06 14:10:00,41.62,41.71,41.58,41.65,70292.0,26.6676,26.7253,26.642,26.6868,70292.0
2020-03-06 14:15:00,41.64,41.67,41.56,41.62,81142.0,26.6804,26.6996,26.6291,26.6676,81142.0
2020-03-06 14:20:00,41.62,41.67,41.53,41.61,76617.0,26.6676,26.6996,26.6099,26.6612,76617.0
2020-03-06 14:25:00,41.61,41.76,41.61,41.67,70932.0,26.6612,26.7573,26.6612,26.6996,70932.0
2020-03-06 14:30:00,41.68,41.7,41.53,41.53,114865.0,26.706,26.7188,26.6099,26.6099,114865.0
2020-03-06 14:35:00,41.53,41.54,41.42,41.44,87618.0,26.6099,26.6163,26.5394,26.5523,87618.0
2020-03-06 14:40:00,41.44,41.46,41.35,41.38,135050.0,26.5523,26.5651,26.4946,26.5138,135050.0
2020-03-06 14:45:00,41.39,41.46,41.24,41.25,147267.0,26.5202,26.5651,26.4241,26.4305,147267.0
2020-03-06 14:50:00,41.24,41.28,41.17,41.24,113610.0,26.4241,26.4497,26.3793,26.4241,113610.0
2020-03-06 14:55:00,41.25,41.37,41.23,41.3,113721.0,26.4305,26.5074,26.4177,26.4626,113721.0
2020-03-06 15:00:00,41.3,41.35,41.2,41.26,91165.0,26.4626,26.4946,26.3985,26.4369,91165.0
2020-03-06 15:05:00,41.26,41.27,41.12,41.18,171196.0,26.4369,26.4433,26.3472,26.3857,171196.0
2020-03-06 15:10:00,41.18,41.41,41.17,41.29,123770.0,26.3857,26.533,26.3793,26.4561,123770.0
2020-03-06 15:15:00,41.29,41.57,41.25,41.54,163470.0,26.4561,26.6356,26.4305,26.6163,163470.0
2020-03-06 15:20:00,41.53,41.59,41.43,41.56,138086.0,26.6099,26.6484,26.5458,26.6291,138086.0
2020-03-06 15:25:00,41.56,41.58,41.44,41.48,138710.0,26.6291,26.642,26.5523,26.5779,138710.0
2020-03-06 15:30:00,41.47,41.84,41.4,41.77,232118.0,26.5715,26.8086,26.5266,26.7637,232118.0
2020-03-06 15:35:00,41.77,41.89,41.56,41.57,205534.0,26.7637,26.8406,26.6291,26.6356,205534.0
2020-03-06 15:40:00,41.58,41.91,41.54,41.89,206097.0,26.642,26.8534,26.6163,26.8406,206097.0
2020-03-06 15:45:00,41.9,42.04,41.85,42.04,363887.0,26.847,26.9367,26.815,26.9367,363887.0
2020-03-06 15:50:00,42.05,42.33,42.03,42.2,491762.0,26.9431,27.1225,26.9303,27.0392,491762.0
2020-03-06 15:55:00,42.2,42.45,42.11,42.15,924438.0,27.0392,27.1994,26.9816,27.0072,924438.0
2020-03-09 09:30:00,39.8,40.06,39.63,39.82,374804.0,25.5014,25.668,25.3925,25.5143,374804.0
2020-03-09 09:35:00,39.82,39.82,39.82,39.82,0.0,25.5143,25.5143,25.5143,25.5143,0.0
2020-03-09 09:40:00,39.82,39.82,39.82,39.82,0.0,25.5143,25.5143,25.5143,25.5143,0.0
2020-03-09 09:45:00,39.82,39.82,39.82,39.82,0.0,25.5143,25.5143,25.5143,25.5143,0.0
2020-03-09 09:50:00,39.7,39.95,39.7,39.83,69470.0,25.4374,25.5976,25.4374,25.5207,69470.0
2020-03-09 09:55:00,39.8,40.38,39.62,40.21,320128.0,25.5014,25.8731,25.3861,25.7641,320128.0
2020-03-09 10:00:00,40.24,40.49,40.21,40.23,180103.0,25.7834,25.9436,25.7641,25.777,180103.0
2020-03-09 10:05:00,40.27,40.73,40.1,40.65,168903.0,25.8026,26.0973,25.6937,26.0461,168903.0
2020-03-09 10:10:00,40.65,40.7,40.4,40.6,180907.0,26.0461,26.0781,25.8859,26.014,180907.0
2020-03-09 10:15:00,40.59,40.81,40.57,40.67,112997.0,26.0076,26.1486,25.9948,26.0589,112997.0
2020-03-09 10:20:00,40.66,40.7,40.33,40.39,157454.0,26.0525,26.0781,25.841,25.8795,157454.0
2020-03-09 10:25:00,40.41,40.65,40.29,40.42,175649.0,25.8923,26.0461,25.8154,25.8987,175649.0
2020-03-09 10:30:00,40.42,40.56,40.35,40.49,130160.0,25.8987,25.9884,25.8538,25.9436,130160.0
2020-03-09 10:35:00,40.48,40.73,40.39,40.72,260302.0,25.9371,26.0973,25.8795,26.0909,260302.0
2020-03-09 10:40:00,40.73,40.83,40.56,40.58,204077.0,26.0973,26.1614,25.9884,26.0012,204077.0
2020-03-09 10:45:00,40.58,40.61,40.43,40.54,153684.0,26.0012,26.0204,25.9051,25.9756,153684.0
2020-03-09 10:50:00,40.54,40.55,40.39,40.47,152203.0,25.9756,25.982,25.8795,25.9307,152203.0
2020-03-09 10:55:00,40.46,40.49,40.26,40.32,176939.0,25.9243,25.9436,25.7962,25.8346,176939.0
2020-03-09 11:00:00,40.31,40.35,40.17,40.25,161250.0,25.8282,25.8538,25.7385,25.7898,161250.0
2020-03-09 11:05:00,40.24,40.35,40.19,40.34,92444.0,25.7834,25.8538,25.7513,25.8474,92444.0
2020-03-09 11:10:00,40.35,40.64,40.34,40.6,131809.0,25.8538,26.0397,25.8474,26.014,131809.0
2020-03-09 11:15:00,40.6,41.19,40.57,41.17,243884.0,26.014,26.3921,25.9948,26.3793,243884.0
2020-03-09 11:20:00,41.15,41.37,41.12,41.23,212105.0,26.3664,26.5074,26.3472,26.4177,212105.0
2020-03-09 11:25:00,41.25,41.26,40.97,41.11,198432.0,26.4305,26.4369,26.2511,26.3408,198432.0
2020-03-09 11:30:00,41.11,41.31,41.01,41.29,148532.0,26.3408,26.469,26.2767,26.4561,148532.0
2020-03-09 11:35:00,41.28,41.71,41.27,41.47,238070.0,26.4497,26.7253,26.4433,26.5715,238070.0
2020-03-09 11:40:00,41.48,41.69,41.46,41.66,149779.0,26.5779,26.7124,26.5651,26.6932,149779.0
2020-03-09 11:45:00,41.67,41.77,41.56,41.71,209878.0,26.6996,26.7637,26.6291,26.7253,209878.0
2020-03-09 11:50:00,41.73,41.76,41.48,41.51,99461.0,26.7381,26.7573,26.5779,26.5971,99461.0
2020-03-09 11:55:00,41.51,41.55,41.42,41.44,74444.0,26.5971,26.6227,26.5394,26.5523,74444.0
2020-03-09 12:00:00,41.44,41.46,41.23,41.34,91984.0,26.5523,26.5651,26.4177,26.4882,91984.0
2020-03-09 12:05:00,41.33,41.55,41.32,41.54,85766.0,26.4818,26.6227,26.4754,26.6163,85766.0
2020-03-09 12:10:00,41.54,41.6,41.43,41.45,92305.0,26.6163,26.6548,26.5458,26.5587,92305.0
2020-03-09 12:15:00,41.46,41.5,41.29,41.33,92553.0,26.5651,26.5907,26.4561,26.4818,92553.0
2020-03-09 12:20:00,41.34,41.47,41.29,41.39,79518.0,26.4882,26.5715,26.4561,26.5202,79518.0
2020-03-09 12:25:00,41.38,41.4,41.12,41.12,86847.0,26.5138,26.5266,26.3472,26.3472,86847.0
2020-03-09 12:30:00,41.11,41.22,40.95,41.0,160533.0,26.3408,26.4113,26.2383,26.2703,160533.0
2020-03-09 12:35:00,41.0,41.07,40.87,41.03,116416.0,26.2703,26.3152,26.187,26.2896,116416.0
2020-03-09 12:40:00,41.03,41.1,40.7,40.79,159570.0,26.2896,26.3344,26.0781,26.1358,159570.0
2020-03-09 12:45:00,40.8,40.85,40.72,40.8,96312.0,26.1422,26.1742,26.0909,26.1422,96312.0
2020-03-09 12:50:00,40.8,41.0,40.78,40.97,82831.0,26.1422,26.2703,26.1294,26.2511,82831.0
2020-03-09 12:55:00,40.96,41.01,40.91,40.96,57281.0,26.2447,26.2767,26.2127,26.2447,57281.0
2020-03-09 13:00:00,40.96,41.06,40.89,40.89,104951.0,26.2447,26.3088,26.1998,26.1998,104951.0
2020-03-09 13:05:00,40.88,40.96,40.75,40.9,80928.0,26.1934,26.2447,26.1101,26.2063,80928.0
2020-03-09 13:10:00,40.91,41.0,40.9,40.97,115097.0,26.2127,26.2703,26.2063,26.2511,115097.0
2020-03-09 13:15:00,40.97,40.97,40.75,40.76,68637.0,26.2511,26.2511,26.1101,26.1166,68637.0
2020-03-09 13:20:00,40.75,40.78,40.57,40.65,127495.0,26.1101,26.1294,25.9948,26.0461,127495.0
2020-03-09 13:25:00,40.66,40.68,40.42,40.47,130889.0,26.0525,26.0653,25.8987,25.9307,130889.0
2020-03-09 13:30:00,40.46,40.46,40.18,40.19,109370.0,25.9243,25.9243,25.7449,25.7513,109370.0
2020-03-09 13:35:00,40.19,40.26,40.01,40.02,145652.0,25.7513,25.7962,25.636,25.6424,145652.0
2020-03-09 13:40:00,40.02,40.08,39.91,39.99,235837.0,25.6424,25.6808,25.5719,25.6232,235837.0
2020-03-09 13:45:00,40.0,40.16,39.94,40.05,142147.0,25.6296,25.7321,25.5911,25.6616,142147.0
2020-03-09 13:50:00,40.05,40.05,39.83,39.85,158733.0,25.6616,25.6616,25.5207,25.5335,158733.0
2020-03-09 13:55:00,39.84,39.94,39.76,39.84,192616.0,25.5271,25.5911,25.4758,25.5271,192616.0
2020-03-09 14:00:00,39.85,39.91,39.51,39.51,214231.0,25.5335,25.5719,25.3156,25.3156,214231.0
2020-03-09 14:05:00,39.5,39.68,39.43,39.54,263487.0,25.3092,25.4246,25.2644,25.3348,263487.0
2020-03-09 14:10:00,39.53,39.82,39.48,39.8,184449.0,25.3284,25.5143,25.2964,25.5014,184449.0
2020-03-09 14:15:00,39.82,40.07,39.81,40.0,136596.0,25.5143,25.6744,25.5078,25.6296,136596.0
2020-03-09 14:20:00,40.0,40.17,39.99,40.08,159906.0,25.6296,25.7385,25.6232,25.6808,159906.0
2020-03-09 14:25:00,40.08,40.08,39.9,39.9,105527.0,25.6808,25.6808,25.5655,25.5655,105527.0
2020-03-09 14:30:00,39.9,39.95,39.78,39.92,141381.0,25.5655,25.5976,25.4886,25.5783,141381.0
2020-03-09 14:35:00,39.91,40.02,39.75,39.97,139095.0,25.5719,25.6424,25.4694,25.6104,139095.0
2020-03-09 14:40:00,39.98,40.02,39.63,39.67,142916.0,25.6168,25.6424,25.3925,25.4181,142916.0
2020-03-09 14:45:00,39.69,39.9,39.61,39.72,157171.0,25.431,25.5655,25.3797,25.4502,157171.0
2020-03-09 14:50:00,39.72,40.17,39.68,40.16,173797.0,25.4502,25.7385,25.4246,25.7321,173797.0
2020-03-09 14:55:00,40.16,40.26,40.05,40.07,159786.0,25.7321,25.7962,25.6616,25.6744,159786.0
2020-03-09 15:00:00,40.06,40.4,39.95,40.31,164080.0,25.668,25.8859,25.5976,25.8282,164080.0
2020-03-09 15:05:00,40.32,40.37,40.14,40.22,170976.0,25.8346,25.8667,25.7193,25.7706,170976.0
2020-03-09 15:10:00,40.23,40.24,40.09,40.13,163992.0,25.777,25.7834,25.6873,25.7129,163992.0
2020-03-09 15:15:00,40.12,40.42,40.08,40.23,171638.0,25.7065,25.8987,25.6808,25.777,171638.0
2020-03-09 15:20:00,40.22,40.56,40.17,40.52,207518.0,25.7706,25.9884,25.7385,25.9628,207518.0
2020-03-09 15:25:00,40.53,40.84,40.51,40.61,222371.0,25.9692,26.1678,25.9564,26.0204,222371.0
2020-03-09 15:30:00,40.6,40.62,40.39,40.59,229454.0,26.014,26.0268,25.8795,26.0076,229454.0
2020-03-09 15:35:00,40.59,41.08,40.59,41.06,259248.0,26.0076,26.3216,26.0076,26.3088,259248.0
2020-03-09 15:40:00,41.06,41.13,40.69,40.86,225199.0,26.3088,26.3536,26.0717,26.1806,225199.0
2020-03-09 15:45:00,40.87,40.96,40.63,40.83,304574.0,26.187,26.2447,26.0333,26.1614,304574.0
2020-03-09 15:50:00,40.82,40.86,40.53,40.84,488647.0,26.155,26.1806,25.9692,26.1678,488647.0
2020-03-09 15:55:00,40.83,40.83,40.23,40.32,901586.0,26.1614,26.1614,25.777,25.8346,901586.0
2020-03-10 09:30:00,41.47,42.02,41.45,41.99,624537.0,26.5715,26.9239,26.5587,26.9047,624537.0
2020-03-10 09:35:00,42.01,42.1,41.74,42.05,288537.0,26.9175,26.9751,26.7445,26.9431,288537.0
2020-03-10 09:40:00,42.04,42.13,41.7,41.74,301083.0,26.9367,26.9944,26.7188,26.7445,301083.0
2020-03-10 09:45:00,41.75,41.99,41.72,41.98,206206.0,26.7509,26.9047,26.7317,26.8983,206206.0
2020-03-10 09:50:00,41.98,42.07,41.75,41.83,216701.0,26.8983,26.9559,26.7509,26.8021,216701.0
2020-03-10 09:55:00,41.84,42.07,41.84,41.88,110712.0,26.8086,26.9559,26.8086,26.8342,110712.0
2020-03-10 10:00:00,41.87,42.04,41.75,41.98,108676.0,26.8278,26.9367,26.7509,26.8983,108676.0
2020-03-10 10:05:00,41.97,42.09,41.85,42.06,120018.0,26.8918,26.9687,26.815,26.9495,120018.0
2020-03-10 10:10:00,42.06,42.3,42.05,42.2,160288.0,26.9495,27.1033,26.9431,27.0392,160288.0
2020-03-10 10:15:00,42.2,42.3,42.09,42.22,144815.0,27.0392,27.1033,26.9687,27.052,144815.0
2020-03-10 10:20:00,42.21,42.38,42.07,42.11,156368.0,27.0456,27.1546,26.9559,26.9816,156368.0
2020-03-10 10:25:00,42.11,42.11,41.87,41.89,168839.0,26.9816,26.9816,26.8278,26.8406,168839.0
2020-03-10 10:30:00,41.9,41.94,41.64,41.73,137005.0,26.847,26.8726,26.6804,26.7381,137005.0
2020-03-10 10:35:00,41.73,41.76,41.61,41.67,148530.0,26.7381,26.7573,26.6612,26.6996,148530.0
2020-03-10 10:40:00,41.68,41.69,41.47,41.59,163101.0,26.706,26.7124,26.5715,26.6484,163101.0
2020-03-10 10:45:00,41.59,41.62,41.38,41.43,130050.0,26.6484,26.6676,26.5138,26.5458,130050.0
2020-03-10 10:50:00,41.43,41.51,41.24,41.25,169030.0,26.5458,26.5971,26.4241,26.4305,169030.0
2020-03-10 10:55:00,41.25,41.48,41.24,41.3,129630.0,26.4305,26.5779,26.4241,26.4626,129630.0
2020-03-10 11:00:00,41.3,41.48,41.25,41.4,111813.0,26.4626,26.5779,26.4305,26.5266,111813.0
2020-03-10 11:05:00,41.41,41.58,41.37,41.48,196902.0,26.533,26.642,26.5074,26.5779,196902.0
2020-03-10 11:10:00,41.47,41.5,41.26,41.29,172869.0,26.5715,26.5907,26.4369,26.4561,172869.0
2020-03-10 11:15:00,41.29,41.38,41.15,41.18,110277.0,26.4561,26.5138,26.3664,26.3857,110277.0
2020-03-10 11:20:00,41.19,41.21,40.81,40.84,212705.0,26.3921,26.4049,26.1486,26.1678,212705.0
2020-03-10 11:25:00,40.83,40.98,40.57,40.61,242143.0,26.1614,26.2575,25.9948,26.0204,242143.0
2020-03-10 11:30:00,40.63,40.7,40.42,40.56,192632.0,26.0333,26.0781,25.8987,25.9884,192632.0
2020-03-10 11:35:00,40.57,40.79,40.49,40.78,129601.0,25.9948,26.1358,25.9436,26.1294,129601.0
2020-03-10 11:40:00,40.78,41.09,40.68,41.06,139619.0,26.1294,26.328,26.0653,26.3088,139619.0
2020-03-10 11:45:00,41.06,41.14,40.99,41.04,82946.0,26.3088,26.36,26.2639,26.296,82946.0
2020-03-10 11:50:00,41.04,41.07,40.74,40.81,59122.0,26.296,26.3152,26.1037,26.1486,59122.0
2020-03-10 11:55:00,40.79,40.89,40.63,40.75,92681.0,26.1358,26.1998,26.0333,26.1101,92681.0
2020-03-10 12:00:00,40.77,41.14,40.77,40.87,201192.0,26.123,26.36,26.123,26.187,201192.0
2020-03-10 12:05:00,40.88,41.07,40.8,41.02,124496.0,26.1934,26.3152,26.1422,26.2831,124496.0
2020-03-10 12:10:00,41.02,41.35,41.01,41.28,135240.0,26.2831,26.4946,26.2767,26.4497,135240.0
2020-03-10 12:15:00,41.29,41.45,41.25,41.36,65009.0,26.4561,26.5587,26.4305,26.501,65009.0
2020-03-10 12:20:00,41.36,41.37,41.11,41.22,117299.0,26.501,26.5074,26.3408,26.4113,117299.0
2020-03-10 12:25:00,41.22,41.22,40.84,40.87,116764.0,26.4113,26.4113,26.1678,26.187,116764.0
2020-03-10 12:30:00,40.86,40.87,40.48,40.58,184287.0,26.1806,26.187,25.9371,26.0012,184287.0
2020-03-10 12:35:00,40.56,40.8,40.44,40.77,130679.0,25.9884,26.1422,25.9115,26.123,130679.0
2020-03-10 12:40:00,40.78,41.06,40.68,41.06,103103.0,26.1294,26.3088,26.0653,26.3088,103103.0
2020-03-10 12:45:00,41.07,41.1,40.92,40.96,83628.0,26.3152,26.3344,26.2191,26.2447,83628.0
2020-03-10 12:50:00,40.96,41.22,40.86,41.18,300776.0,26.2447,26.4113,26.1806,26.3857,300776.0
2020-03-10 12:55:00,41.19,41.2,40.93,40.94,84393.0,26.3921,26.3985,26.2255,26.2319,84393.0
2020-03-10 13:00:00,40.92,40.93,40.59,40.73,105583.0,26.2191,26.2255,26.0076,26.0973,105583.0
2020-03-10 13:05:00,40.73,41.03,40.62,40.99,113806.0,26.0973,26.2896,26.0268,26.2639,113806.0
2020-03-10 13:10:00,40.98,41.01,40.81,40.94,89951.0,26.2575,26.2767,26.1486,26.2319,89951.0
2020-03-10 13:15:00,40.95,41.13,40.84,41.06,116671.0,26.2383,26.3536,26.1678,26.3088,116671.0
2020-03-10 13:20:00,41.04,41.24,41.0,41.06,102665.0,26.296,26.4241,26.2703,26.3088,102665.0
2020-03-10 13:25:00,41.05,41.06,40.79,40.82,136202.0,26.3024,26.3088,26.1358,26.155,136202.0
2020-03-10 13:30:00,40.81,40.94,40.62,40.91,159884.0,26.1486,26.2319,26.0268,26.2127,159884.0
2020-03-10 13:35:00,40.92,40.92,40.62,40.74,211255.0,26.2191,26.2191,26.0268,26.1037,211255.0
2020-03-10 13:40:00,40.75,40.81,40.55,40.75,86055.0,26.1101,26.1486,25.982,26.1101,86055.0
2020-03-10 13:45:00,40.73,40.74,40.6,40.64,90287.0,26.0973,26.1037,26.014,26.0397,90287.0
2020-03-10 13:50:00,40.64,40.71,40.56,40.65,109817.0,26.0397,26.0845,25.9884,26.0461,109817.0
2020-03-10 13:55:00,40.66,40.95,40.64,40.93,146781.0,26.0525,26.2383,26.0397,26.2255,146781.0
2020-03-10 14:00:00,40.93,40.95,40.71,40.91,114378.0,26.2255,26.2383,26.0845,26.2127,114378.0
2020-03-10 14:05:00,40.91,41.11,40.85,41.1,219239.0,26.2127,26.3408,26.1742,26.3344,219239.0
2020-03-10 14:10:00,41.08,41.22,40.99,41.2,81428.0,26.3216,26.4113,26.2639,26.3985,81428.0
2020-03-10 14:15:00,41.21,41.3,41.1,41.25,70587.0,26.4049,26.4626,26.3344,26.4305,70587.0
2020-03-10 14:20:00,41.26,41.36,41.0,41.0,82769.0,26.4369,26.501,26.2703,26.2703,82769.0
2020-03-10 14:25:00,41.0,41.33,40.97,41.28,93784.0,26.2703,26.4818,26.2511,26.4497,93784.0
2020-03-10 14:30:00,41.29,41.4,41.22,41.39,82801.0,26.4561,26.5266,26.4113,26.5202,82801.0
2020-03-10 14:35:00,41.39,41.52,41.36,41.39,68610.0,26.5202,26.6035,26.501,26.5202,68610.0
2020-03-10 14:40:00,41.37,41.77,41.37,41.71,173422.0,26.5074,26.7637,26.5074,26.7253,173422.0
2020-03-10 14:45:00,41.71,41.94,41.66,41.92,113756.0,26.7253,26.8726,26.6932,26.8598,113756.0
2020-03-10 14:50:00,41.92,41.92,41.66,41.78,117107.0,26.8598,26.8598,26.6932,26.7701,117107.0
2020-03-10 14:55:00,41.79,41.84,41.55,41.76,154585.0,26.7765,26.8086,26.6227,26.7573,154585.0
2020-03-10 15:00:00,41.76,41.95,41.65,41.95,136356.0,26.7573,26.879,26.6868,26.879,136356.0
2020-03-10 15:05:00,41.95,42.09,41.89,41.91,129995.0,26.879,26.9687,26.8406,26.8534,129995.0
2020-03-10 15:10:00,41.91,42.19,41.91,42.1,133225.0,26.8534,27.0328,26.8534,26.9751,133225.0
2020-03-10 15:15:00,42.13,42.52,41.97,42.49,188832.0,26.9944,27.2443,26.8918,27.225,188832.0
2020-03-10 15:20:00,42.48,42.52,42.29,42.3,159410.0,27.2186,27.2443,27.0969,27.1033,159410.0
2020-03-10 15:25:00,42.29,42.3,41.96,41.96,184299.0,27.0969,27.1033,26.8854,26.8854,184299.0
2020-03-10 15:30:00,41.95,42.08,41.76,41.79,382218.0,26.879,26.9623,26.7573,26.7765,382218.0
2020-03-10 15:35:00,41.77,42.2,41.77,42.16,362416.0,26.7637,27.0392,26.7637,27.0136,362416.0
2020-03-10 15:40:00,42.15,42.17,41.91,41.93,440858.0,27.0072,27.02,26.8534,26.8662,440858.0
2020-03-10 15:45:00,41.93,42.15,41.92,42.12,545699.0,26.8662,27.0072,26.8598,26.988,545699.0
2020-03-10 15:50:00,42.11,42.33,42.07,42.31,963022.0,26.9816,27.1225,26.9559,27.1097,963022.0
2020-03-10 15:55:00,42.29,42.46,42.09,42.15,1623340.0,27.0969,27.2058,26.9687,27.0072,1623340.0
2020-03-11 09:30:00,40.85,41.07,40.69,40.99,507368.0,26.1742,26.3152,26.0717,26.2639,507368.0
2020-03-11 09:35:00,41.01,41.19,40.92,40.98,183854.0,26.2767,26.3921,26.2191,26.2575,183854.0
2020-03-11 09:40:00,40.97,41.16,40.75,41.03,215542.0,26.2511,26.3728,26.1101,26.2896,215542.0
2020-03-11 09:45:00,41.03,41.21,40.93,41.11,159881.0,26.2896,26.4049,26.2255,26.3408,159881.0
2020-03-11 09:50:00,41.12,41.29,40.98,41.12,89647.0,26.3472,26.4561,26.2575,26.3472,89647.0
2020-03-11 09:55:00,41.12,41.25,40.93,41.23,106138.0,26.3472,26.4305,26.2255,26.4177,106138.0
2020-03-11 10:00:00,41.23,41.38,41.09,41.26,137858.0,26.4177,26.5138,26.328,26.4369,137858.0
2020-03-11 10:05:00,41.25,41.43,41.2,41.38,107811.0,26.4305,26.5458,26.3985,26.5138,107811.0
2020-03-11 10:10:00,41.39,41.55,41.31,41.52,123427.0,26.5202,26.6227,26.469,26.6035,123427.0
2020-03-11 10:15:00,41.51,41.52,41.13,41.19,109632.0,26.5971,26.6035,26.3536,26.3921,109632.0
2020-03-11 10:20:00,41.19,41.19,41.02,41.08,77994.0,26.3921,26.3921,26.2831,26.3216,77994.0
2020-03-11 10:25:00,41.08,41.2,40.96,41.01,119600.0,26.3216,26.3985,26.2447,26.2767,119600.0
2020-03-11 10:30:00,41.0,41.14,40.83,41.1,115083.0,26.2703,26.36,26.1614,26.3344,115083.0
2020-03-11 10:35:00,41.1,41.11,40.89,40.92,138927.0,26.3344,26.3408,26.1998,26.2191,138927.0
2020-03-11 10:40:00,40.92,40.92,40.75,40.79,114908.0,26.2191,26.2191,26.1101,26.1358,114908.0
2020-03-11 10:45:00,40.79,41.06,40.74,40.76,205603.0,26.1358,26.3088,26.1037,26.1166,205603.0
2020-03-11 10:50:00,40.77,40.98,40.75,40.94,103847.0,26.123,26.2575,26.1101,26.2319,103847.0
2020-03-11 10:55:00,40.94,41.05,40.82,41.0,98635.0,26.2319,26.3024,26.155,26.2703,98635.0
2020-03-11 11:00:00,41.0,41.13,40.88,40.89,165882.0,26.2703,26.3536,26.1934,26.1998,165882.0
2020-03-11 11:05:00,40.9,40.97,40.79,40.93,165101.0,26.2063,26.2511,26.1358,26.2255,165101.0
2020-03-11 11:10:00,40.93,41.02,40.85,40.89,87072.0,26.2255,26.2831,26.1742,26.1998,87072.0
2020-03-11 11:15:00,40.9,40.94,40.63,40.65,123576.0,26.2063,26.2319,26.0333,26.0461,123576.0
2020-03-11 11:20:00,40.65,40.66,40.48,40.49,163856.0,26.0461,26.0525,25.9371,25.9436,163856.0
2020-03-11 11:25:00,40.51,40.6,40.49,40.55,75398.0,25.9564,26.014,25.9436,25.982,75398.0
2020-03-11 11:30:00,40.55,40.66,40.45,40.65,114686.0,25.982,26.0525,25.9179,26.0461,114686.0
2020-03-11 11:35:00,40.66,40.84,40.58,40.81,101092.0,26.0525,26.1678,26.0012,26.1486,101092.0
2020-03-11 11:40:00,40.83,40.88,40.64,40.65,121942.0,26.1614,26.1934,26.0397,26.0461,121942.0
2020-03-11 11:45:00,40.63,40.82,40.58,40.79,143275.0,26.0333,26.155,26.0012,26.1358,143275.0
2020-03-11 11:50:00,40.8,40.89,40.76,40.85,165683.0,26.1422,26.1998,26.1166,26.1742,165683.0
2020-03-11 11:55:00,40.83,41.02,40.77,40.95,127256.0,26.1614,26.2831,26.123,26.2383,127256.0
2020-03-11 12:00:00,40.96,41.02,40.8,41.01,89655.0,26.2447,26.2831,26.1422,26.2767,89655.0
2020-03-11 12:05:00,41.02,41.21,40.98,41.17,56406.0,26.2831,26.4049,26.2575,26.3793,56406.0
2020-03-11 12:10:00,41.18,41.27,41.08,41.23,76751.0,26.3857,26.4433,26.3216,26.4177,76751.0
2020-03-11 12:15:00,41.23,41.39,41.18,41.29,70806.0,26.4177,26.5202,26.3857,26.4561,70806.0
2020-03-11 12:20:00,41.28,41.31,41.12,41.16,55866.0,26.4497,26.469,26.3472,26.3728,55866.0
2020-03-11 12:25:00,41.14,41.14,40.93,40.96,135967.0,26.36,26.36,26.2255,26.2447,135967.0
2020-03-11 12:30:00,40.96,41.0,40.8,40.87,55570.0,26.2447,26.2703,26.1422,26.187,55570.0
2020-03-11 12:35:00,40.87,40.93,40.82,40.88,78143.0,26.187,26.2255,26.155,26.1934,78143.0
2020-03-11 12:40:00,40.87,40.93,40.79,40.85,167672.0,26.187,26.2255,26.1358,26.1742,167672.0
2020-03-11 12:45:00,40.87,41.0,40.84,40.91,150137.0,26.187,26.2703,26.1678,26.2127,150137.0
2020-03-11 12:50:00,40.94,41.03,40.89,40.93,87163.0,26.2319,26.2896,26.1998,26.2255,87163.0
2020-03-11 12:55:00,40.92,41.13,40.91,41.13,106680.0,26.2191,26.3536,26.2127,26.3536,106680.0
2020-03-11 13:00:00,41.13,41.13,40.93,41.03,100827.0,26.3536,26.3536,26.2255,26.2896,100827.0
2020-03-11 13:05:00,41.02,41.12,40.97,41.03,100185.0,26.2831,26.3472,26.2511,26.2896,100185.0
2020-03-11 13:10:00,41.04,41.18,41.01,41.09,227056.0,26.296,26.3857,26.2767,26.328,227056.0
2020-03-11 13:15:00,41.07,41.24,41.07,41.19,121748.0,26.3152,26.4241,26.3152,26.3921,121748.0
2020-03-11 13:20:00,41.18,41.35,41.17,41.23,101031.0,26.3857,26.4946,26.3793,26.4177,101031.0
2020-03-11 13:25:00,41.23,41.44,41.18,41.37,121757.0,26.4177,26.5523,26.3857,26.5074,121757.0
2020-03-11 13:30:00,41.37,41.53,41.23,41.25,101878.0,26.5074,26.6099,26.4177,26.4305,101878.0
2020-03-11 13:35:00,41.25,41.25,41.15,41.2,105042.0,26.4305,26.4305,26.3664,26.3985,105042.0
2020-03-11 13:40:00,41.2,41.29,41.18,41.25,135314.0,26.3985,26.4561,26.3857,26.4305,135314.0
2020-03-11 13:45:00,41.24,41.48,41.22,41.42,108508.0,26.4241,26.5779,26.4113,26.5394,108508.0
2020-03-11 13:50:00,41.41,41.42,41.32,41.38,104658.0,26.533,26.5394,26.4754,26.5138,104658.0
2020-03-11 13:55:00,41.39,41.52,41.38,41.44,83715.0,26.5202,26.6035,26.5138,26.5523,83715.0
2020-03-11 14:00:00,41.45,41.53,41.34,41.36,163863.0,26.5587,26.6099,26.4882,26.501,163863.0
2020-03-11 14:05:00,41.37,41.46,41.14,41.21,87619.0,26.5074,26.5651,26.36,26.4049,87619.0
2020-03-11 14:10:00,41.21,41.26,41.15,41.18,66500.0,26.4049,26.4369,26.3664,26.3857,66500.0
2020-03-11 14:15:00,41.19,41.26,41.15,41.16,86121.0,26.3921,26.4369,26.3664,26.3728,86121.0
2020-03-11 14:20:00,41.16,41.26,41.05,41.14,420838.0,26.3728,26.4369,26.3024,26.36,420838.0
2020-03-11 14:25:00,41.13,41.25,41.09,41.1,508563.0,26.3536,26.4305,26.328,26.3344,508563.0
2020-03-11 14:30:00,41.1,41.22,40.96,40.97,871707.0,26.3344,26.4113,26.2447,26.2511,871707.0
2020-03-11 14:35:00,40.97,41.04,40.82,40.97,228961.0,26.2511,26.296,26.155,26.2511,228961.0
2020-03-11 14:40:00,40.97,41.18,40.8,40.84,113540.0,26.2511,26.3857,26.1422,26.1678,113540.0
2020-03-11 14:45:00,40.83,40.95,40.79,40.8,114060.0,26.1614,26.2383,26.1358,26.1422,114060.0
2020-03-11 14:50:00,40.8,40.89,40.62,40.7,259727.0,26.1422,26.1998,26.0268,26.0781,259727.0
2020-03-11 14:55:00,40.7,40.75,40.58,40.6,116890.0,26.0781,26.1101,26.0012,26.014,116890.0
2020-03-11 15:00:00,40.6,40.67,40.4,40.43,167422.0,26.014,26.0589,25.8859,25.9051,167422.0
2020-03-11 15:05:00,40.44,40.49,40.23,40.28,183228.0,25.9115,25.9436,25.777,25.809,183228.0
2020-03-11 15:10:00,40.28,40.42,40.21,40.24,120253.0,25.809,25.8987,25.7641,25.7834,120253.0
2020-03-11 15:15:00,40.23,40.5,40.21,40.44,187529.0,25.777,25.95,25.7641,25.9115,187529.0
2020-03-11 15:20:00,40.44,40.46,40.14,40.15,187589.0,25.9115,25.9243,25.7193,25.7257,187589.0
2020-03-11 15:25:00,40.16,40.51,40.15,40.43,248342.0,25.7321,25.9564,25.7257,25.9051,248342.0
2020-03-11 15:30:00,40.42,40.75,40.35,40.58,495627.0,25.8987,26.1101,25.8538,26.0012,495627.0
2020-03-11 15:35:00,40.59,40.76,40.47,40.63,365871.0,26.0076,26.1166,25.9307,26.0333,365871.0
2020-03-11 15:40:00,40.63,40.7,40.42,40.5,361413.0,26.0333,26.0781,25.8987,25.95,361413.0
2020-03-11 15:45:00,40.5,40.62,40.32,40.56,582954.0,25.95,26.0268,25.8346,25.9884,582954.0
2020-03-11 15:50:00,40.55,40.8,40.22,40.6,584399.0,25.982,26.1422,25.7706,26.014,584399.0
2020-03-11 15:55:00,40.59,40.71,40.45,40.48,803763.0,26.0076,26.0845,25.9179,25.9371,803763.0
2020-03-12 09:30:00,37.47,37.83,37.47,37.56,28717.0,24.0085,24.2392,24.0085,24.0662,28717.0
2020-03-12 09:35:00,37.55,37.57,37.52,37.56,2144.0,24.0598,24.0726,24.0406,24.0662,2144.0
2020-03-12 09:40:00,37.56,37.56,37.56,37.56,0.0,24.0662,24.0662,24.0662,24.0662,0.0
2020-03-12 09:45:00,37.56,37.56,37.56,37.56,0.0,24.0662,24.0662,24.0662,24.0662,0.0
2020-03-12 09:50:00,37.56,37.56,37.56,37.56,0.0,24.0662,24.0662,24.0662,24.0662,0.0
2020-03-12 09:55:00,37.6,38.35,37.5,38.18,811979.0,24.0918,24.5724,24.0277,24.4634,811979.0
2020-03-12 10:00:00,38.18,38.21,37.51,37.62,481253.0,24.4634,24.4827,24.0341,24.1046,481253.0
2020-03-12 10:05:00,37.62,37.74,36.43,36.5,537115.0,24.1046,24.1815,23.3421,23.387,537115.0
2020-03-12 10:10:00,36.54,37.4,36.5,37.27,277806.0,23.4126,23.9637,23.387,23.8804,277806.0
2020-03-12 10:15:00,37.28,37.72,37.28,37.47,295229.0,23.8868,24.1687,23.8868,24.0085,295229.0
2020-03-12 10:20:00,37.45,37.5,37.13,37.33,156297.0,23.9957,24.0277,23.7907,23.9188,156297.0
2020-03-12 10:25:00,37.35,37.81,37.31,37.49,198936.0,23.9316,24.2264,23.906,24.0213,198936.0
2020-03-12 10:30:00,37.5,37.95,37.48,37.86,197457.0,24.0277,24.3161,24.0149,24.2584,197457.0
2020-03-12 10:35:00,37.88,37.99,37.61,37.61,186108.0,24.2712,24.3417,24.0982,24.0982,186108.0
2020-03-12 10:40:00,37.63,37.77,37.32,37.36,208852.0,24.111,24.2007,23.9124,23.938,208852.0
2020-03-12 10:45:00,37.37,37.69,37.37,37.62,153384.0,23.9444,24.1495,23.9444,24.1046,153384.0
2020-03-12 10:50:00,37.6,37.74,37.58,37.71,145809.0,24.0918,24.1815,24.079,24.1623,145809.0
2020-03-12 10:55:00,37.7,37.7,37.59,37.61,216546.0,24.1559,24.1559,24.0854,24.0982,216546.0
2020-03-12 11:00:00,37.61,37.68,37.3,37.39,181230.0,24.0982,24.1431,23.8996,23.9573,181230.0
2020-03-12 11:05:00,37.39,37.39,37.18,37.18,210906.0,23.9573,23.9573,23.8227,23.8227,210906.0
2020-03-12 11:10:00,37.17,37.23,37.09,37.09,140840.0,23.8163,23.8547,23.765,23.765,140840.0
2020-03-12 11:15:00,37.09,37.28,37.0,37.04,170519.0,23.765,23.8868,23.7074,23.733,170519.0
2020-03-12 11:20:00,37.05,37.14,37.0,37.05,129962.0,23.7394,23.7971,23.7074,23.7394,129962.0
2020-03-12 11:25:00,37.04,37.17,37.0,37.11,81876.0,23.733,23.8163,23.7074,23.7779,81876.0
2020-03-12 11:30:00,37.11,37.31,37.0,37.02,167181.0,23.7779,23.906,23.7074,23.7202,167181.0
2020-03-12 11:35:00,37.02,37.21,36.93,37.05,287297.0,23.7202,23.8419,23.6625,23.7394,287297.0
2020-03-12 11:40:00,37.05,37.07,36.93,37.06,406710.0,23.7394,23.7522,23.6625,23.7458,406710.0
2020-03-12 11:45:00,37.07,37.08,36.72,36.73,128110.0,23.7522,23.7586,23.528,23.5344,128110.0
2020-03-12 11:50:00,36.72,36.74,36.39,36.59,272422.0,23.528,23.5408,23.3165,23.4447,272422.0
2020-03-12 11:55:00,36.61,36.89,36.61,36.73,180669.0,23.4575,23.6369,23.4575,23.5344,180669.0
2020-03-12 12:00:00,36.72,36.78,36.55,36.67,193816.0,23.528,23.5664,23.419,23.4959,193816.0
2020-03-12 12:05:00,36.66,36.71,36.58,36.62,185628.0,23.4895,23.5216,23.4383,23.4639,185628.0
2020-03-12 12:10:00,36.61,36.63,36.31,36.31,172190.0,23.4575,23.4703,23.2653,23.2653,172190.0
2020-03-12 12:15:00,36.32,36.39,36.11,36.23,218177.0,23.2717,23.3165,23.1371,23.214,218177.0
2020-03-12 12:20:00,36.23,36.65,36.16,36.65,158671.0,23.214,23.4831,23.1691,23.4831,158671.0
2020-03-12 12:25:00,36.65,36.96,36.58,36.77,243897.0,23.4831,23.6817,23.4383,23.56,243897.0
2020-03-12 12:30:00,36.76,36.77,36.17,36.25,182353.0,23.5536,23.56,23.1756,23.2268,182353.0
2020-03-12 12:35:00,36.26,36.28,36.05,36.09,175185.0,23.2332,23.246,23.0987,23.1243,175185.0
2020-03-12 12:40:00,36.08,36.09,35.77,35.93,279150.0,23.1179,23.1243,22.9193,23.0218,279150.0
2020-03-12 12:45:00,35.94,36.18,35.84,35.87,130230.0,23.0282,23.182,22.9641,22.9833,130230.0
2020-03-12 12:50:00,35.86,36.99,35.82,36.7,228135.0,22.9769,23.701,22.9513,23.5151,228135.0
2020-03-12 12:55:00,36.69,37.55,36.53,37.34,229664.0,23.5087,24.0598,23.4062,23.9252,229664.0
2020-03-12 13:00:00,37.3,38.34,36.85,38.0,449227.0,23.8996,24.566,23.6113,24.3481,449227.0
2020-03-12 13:05:00,37.98,38.6,37.48,38.02,219308.0,24.3353,24.7326,24.0149,24.3609,219308.0
2020-03-12 13:10:00,38.1,38.23,36.96,37.49,202144.0,24.4122,24.4955,23.6817,24.0213,202144.0
2020-03-12 13:15:00,37.52,37.53,37.07,37.37,95939.0,24.0406,24.047,23.7522,23.9444,95939.0
2020-03-12 13:20:00,37.4,37.42,37.06,37.08,89937.0,23.9637,23.9765,23.7458,23.7586,89937.0
2020-03-12 13:25:00,37.06,37.22,36.87,37.12,111836.0,23.7458,23.8483,23.6241,23.7843,111836.0
2020-03-12 13:30:00,37.11,37.18,36.69,36.8,137131.0,23.7779,23.8227,23.5087,23.5792,137131.0
2020-03-12 13:35:00,36.77,36.8,36.32,36.37,313599.0,23.56,23.5792,23.2717,23.3037,313599.0
2020-03-12 13:40:00,36.35,36.54,36.16,36.52,120393.0,23.2909,23.4126,23.1691,23.3998,120393.0
2020-03-12 13:45:00,36.52,36.94,36.46,36.89,96860.0,23.3998,23.6689,23.3614,23.6369,96860.0
2020-03-12 13:50:00,36.9,37.06,36.69,36.77,320792.0,23.6433,23.7458,23.5087,23.56,320792.0
2020-03-12 13:55:00,36.82,37.03,36.71,36.99,99288.0,23.592,23.7266,23.5216,23.701,99288.0
2020-03-12 14:00:00,36.99,37.1,36.61,36.83,149801.0,23.701,23.7714,23.4575,23.5984,149801.0
2020-03-12 14:05:00,36.83,36.94,36.73,36.82,90921.0,23.5984,23.6689,23.5344,23.592,90921.0
2020-03-12 14:10:00,36.85,36.86,36.51,36.67,75739.0,23.6113,23.6177,23.3934,23.4959,75739.0
2020-03-12 14:15:00,36.66,36.68,36.44,36.5,83995.0,23.4895,23.5023,23.3486,23.387,83995.0
2020-03-12 14:20:00,36.47,36.56,36.25,36.25,92953.0,23.3678,23.4254,23.2268,23.2268,92953.0
2020-03-12 14:25:00,36.26,36.54,36.24,36.48,106165.0,23.2332,23.4126,23.2204,23.3742,106165.0
2020-03-12 14:30:00,36.43,36.54,36.31,36.41,117434.0,23.3421,23.4126,23.2653,23.3293,117434.0
2020-03-12 14:35:00,36.42,36.46,36.25,36.31,89157.0,23.3357,23.3614,23.2268,23.2653,89157.0
2020-03-12 14:40:00,36.33,36.44,36.25,36.31,93571.0,23.2781,23.3486,23.2268,23.2653,93571.0
2020-03-12 14:45:00,36.33,36.76,36.29,36.73,154116.0,23.2781,23.5536,23.2524,23.5344,154116.0
2020-03-12 14:50:00,36.72,36.9,36.42,36.48,157812.0,23.528,23.6433,23.3357,23.3742,157812.0
2020-03-12 14:55:00,36.49,36.59,36.25,36.26,91127.0,23.3806,23.4447,23.2268,23.2332,91127.0
2020-03-12 15:00:00,36.26,36.35,36.2,36.25,131729.0,23.2332,23.2909,23.1948,23.2268,131729.0
2020-03-12 15:05:00,36.25,36.69,36.11,36.52,169001.0,23.2268,23.5087,23.1371,23.3998,169001.0
2020-03-12 15:10:00,36.55,37.11,36.5,36.77,194039.0,23.419,23.7779,23.387,23.56,194039.0
2020-03-12 15:15:00,36.73,36.74,36.31,36.41,150448.0,23.5344,23.5408,23.2653,23.3293,150448.0
2020-03-12 15:20:00,36.42,36.58,36.39,36.51,153268.0,23.3357,23.4383,23.3165,23.3934,153268.0
2020-03-12 15:25:00,36.51,36.71,36.48,36.59,204468.0,23.3934,23.5216,23.3742,23.4447,204468.0
2020-03-12 15:30:00,36.59,36.8,36.56,36.64,238643.0,23.4447,23.5792,23.4254,23.4767,238643.0
2020-03-12 15:35:00,36.63,36.95,36.62,36.92,291688.0,23.4703,23.6753,23.4639,23.6561,291688.0
2020-03-12 15:40:00,36.88,37.2,36.65,36.68,303351.0,23.6305,23.8355,23.4831,23.5023,303351.0
2020-03-12 15:45:00,36.68,37.2,36.68,37.09,309561.0,23.5023,23.8355,23.5023,23.765,309561.0
2020-03-12 15:50:00,37.06,37.71,36.98,37.05,588664.0,23.7458,24.1623,23.6946,23.7394,588664.0
2020-03-12 15:55:00,37.05,37.07,36.38,36.42,985409.0,23.7394,23.7522,23.3101,23.3357,985409.0
2020-03-13 09:30:00,38.25,38.46,38.0,38.11,389865.0,24.5083,24.6429,24.3481,24.4186,389865.0
2020-03-13 09:35:00,38.09,38.17,37.75,37.76,276599.0,24.4058,24.457,24.1879,24.1943,276599.0
2020-03-13 09:40:00,37.75,37.95,37.5,37.71,165716.0,24.1879,24.3161,24.0277,24.1623,165716.0
2020-03-13 09:45:00,37.73,37.97,37.54,37.72,152366.0,24.1751,24.3289,24.0534,24.1687,152366.0
2020-03-13 09:50:00,37.71,37.75,37.01,37.03,179018.0,24.1623,24.1879,23.7138,23.7266,179018.0
2020-03-13 09:55:00,37.02,37.23,37.0,37.02,190461.0,23.7202,23.8547,23.7074,23.7202,190461.0
2020-03-13 10:00:00,37.01,37.32,36.95,37.15,146367.0,23.7138,23.9124,23.6753,23.8035,146367.0
2020-03-13 10:05:00,37.13,37.2,37.0,37.0,137220.0,23.7907,23.8355,23.7074,23.7074,137220.0
2020-03-13 10:10:00,37.0,37.07,36.73,37.01,219181.0,23.7074,23.7522,23.5344,23.7138,219181.0
2020-03-13 10:15:00,37.06,38.15,36.98,38.08,190830.0,23.7458,24.4442,23.6946,24.3994,190830.0
2020-03-13 10:20:00,38.07,38.17,37.96,38.09,140628.0,24.393,24.457,24.3225,24.4058,140628.0
2020-03-13 10:25:00,38.05,38.08,37.69,37.8,163065.0,24.3801,24.3994,24.1495,24.22,163065.0
2020-03-13 10:30:00,37.82,37.93,37.6,37.66,78449.0,24.2328,24.3033,24.0918,24.1303,78449.0
2020-03-13 10:35:00,37.64,37.66,37.4,37.45,100568.0,24.1174,24.1303,23.9637,23.9957,100568.0
2020-03-13 10:40:00,37.48,37.51,37.21,37.39,188078.0,24.0149,24.0341,23.8419,23.9573,188078.0
2020-03-13 10:45:00,37.38,37.42,37.26,37.37,120219.0,23.9509,23.9765,23.874,23.9444,120219.0
2020-03-13 10:50:00,37.36,37.51,37.36,37.44,184975.0,23.938,24.0341,23.938,23.9893,184975.0
2020-03-13 10:55:00,37.44,37.48,37.21,37.36,153589.0,23.9893,24.0149,23.8419,23.938,153589.0
2020-03-13 11:00:00,37.36,37.77,37.34,37.66,296510.0,23.938,24.2007,23.9252,24.1303,296510.0
2020-03-13 11:05:00,37.66,37.77,37.6,37.71,107844.0,24.1303,24.2007,24.0918,24.1623,107844.0
2020-03-13 11:10:00,37.7,37.92,37.5,37.92,115564.0,24.1559,24.2969,24.0277,24.2969,115564.0
2020-03-13 11:15:00,37.87,37.94,37.64,37.8,99889.0,24.2648,24.3097,24.1174,24.22,99889.0
2020-03-13 11:20:00,37.8,37.97,37.8,37.83,115543.0,24.22,24.3289,24.22,24.2392,115543.0
2020-03-13 11:25:00,37.83,37.89,37.53,37.54,96835.0,24.2392,24.2776,24.047,24.0534,96835.0
2020-03-13 11:30:00,37.54,37.67,37.22,37.29,140593.0,24.0534,24.1367,23.8483,23.8932,140593.0
2020-03-13 11:35:00,37.27,37.61,37.25,37.51,134033.0,23.8804,24.0982,23.8676,24.0341,134033.0
2020-03-13 11:40:00,37.51,37.57,37.24,37.34,121336.0,24.0341,24.0726,23.8611,23.9252,121336.0
2020-03-13 11:45:00,37.35,37.48,37.19,37.23,105843.0,23.9316,24.0149,23.8291,23.8547,105843.0
2020-03-13 11:50:00,37.23,37.45,37.19,37.42,100220.0,23.8547,23.9957,23.8291,23.9765,100220.0
2020-03-13 11:55:00,37.46,37.75,37.43,37.68,116732.0,24.0021,24.1879,23.9829,24.1431,116732.0
2020-03-13 12:00:00,37.67,37.8,37.31,37.4,124195.0,24.1367,24.22,23.906,23.9637,124195.0
2020-03-13 12:05:00,37.42,37.76,37.36,37.69,102715.0,23.9765,24.1943,23.938,24.1495,102715.0
2020-03-13 12:10:00,37.65,37.9,37.55,37.82,115487.0,24.1239,24.284,24.0598,24.2328,115487.0
2020-03-13 12:15:00,37.84,38.0,37.78,37.91,125689.0,24.2456,24.3481,24.2071,24.2904,125689.0
2020-03-13 12:20:00,37.89,38.0,37.81,37.87,88282.0,24.2776,24.3481,24.2264,24.2648,88282.0
2020-03-13 12:25:00,37.86,37.88,37.68,37.7,107227.0,24.2584,24.2712,24.1431,24.1559,107227.0
2020-03-13 12:30:00,37.68,37.88,37.61,37.66,242908.0,24.1431,24.2712,24.0982,24.1303,242908.0
2020-03-13 12:35:00,37.66,37.69,37.54,37.63,120009.0,24.1303,24.1495,24.0534,24.111,120009.0
2020-03-13 12:40:00,37.63,38.18,37.62,38.18,218027.0,24.111,24.4634,24.1046,24.4634,218027.0
2020-03-13 12:45:00,38.17,38.32,38.07,38.16,147313.0,24.457,24.5531,24.393,24.4506,147313.0
2020-03-13 12:50:00,38.17,38.39,38.09,38.11,95226.0,24.457,24.598,24.4058,24.4186,95226.0
2020-03-13 12:55:00,38.11,38.18,37.85,37.91,89778.0,24.4186,24.4634,24.252,24.2904,89778.0
2020-03-13 13:00:00,37.91,38.0,37.71,37.72,92069.0,24.2904,24.3481,24.1623,24.1687,92069.0
2020-03-13 13:05:00,37.72,37.82,37.6,37.74,74374.0,24.1687,24.2328,24.0918,24.1815,74374.0
2020-03-13 13:10:00,37.73,38.1,37.58,38.1,74310.0,24.1751,24.4122,24.079,24.4122,74310.0
2020-03-13 13:15:00,38.12,38.35,38.12,38.34,68299.0,24.425,24.5724,24.425,24.566,68299.0
2020-03-13 13:20:00,38.35,38.53,38.28,38.4,150816.0,24.5724,24.6877,24.5275,24.6044,150816.0
2020-03-13 13:25:00,38.41,38.54,38.34,38.48,115794.0,24.6108,24.6941,24.566,24.6557,115794.0
2020-03-13 13:30:00,38.47,38.65,38.15,38.15,97597.0,24.6493,24.7646,24.4442,24.4442,97597.0
2020-03-13 13:35:00,38.13,38.38,37.95,38.34,128123.0,24.4314,24.5916,24.3161,24.566,128123.0
2020-03-13 13:40:00,38.35,38.67,38.35,38.66,104919.0,24.5724,24.7774,24.5724,24.771,104919.0
2020-03-13 13:45:00,38.67,38.98,38.65,38.95,114847.0,24.7774,24.976,24.7646,24.9568,114847.0
2020-03-13 13:50:00,38.97,39.09,38.89,39.01,136381.0,24.9696,25.0465,24.9184,24.9953,136381.0
2020-03-13 13:55:00,39.0,39.05,38.84,38.96,102987.0,24.9889,25.0209,24.8863,24.9632,102987.0
2020-03-13 14:00:00,38.96,38.97,38.62,38.65,163854.0,24.9632,24.9696,24.7454,24.7646,163854.0
2020-03-13 14:05:00,38.64,38.79,38.41,38.64,143497.0,24.7582,24.8543,24.6108,24.7582,143497.0
2020-03-13 14:10:00,38.64,38.89,38.61,38.77,116685.0,24.7582,24.9184,24.739,24.8415,116685.0
2020-03-13 14:15:00,38.78,38.96,38.75,38.82,96505.0,24.8479,24.9632,24.8287,24.8735,96505.0
2020-03-13 14:20:00,38.83,38.9,38.73,38.88,78873.0,24.8799,24.9248,24.8159,24.912,78873.0
2020-03-13 14:25:00,38.87,38.88,38.64,38.7,104701.0,24.9056,24.912,24.7582,24.7966,104701.0
2020-03-13 14:30:00,38.69,38.71,38.5,38.71,206074.0,24.7902,24.803,24.6685,24.803,206074.0
2020-03-13 14:35:00,38.71,38.71,38.45,38.45,138828.0,24.803,24.803,24.6364,24.6364,138828.0
2020-03-13 14:40:00,38.47,38.83,38.31,38.79,201948.0,24.6493,24.8799,24.5467,24.8543,201948.0
2020-03-13 14:45:00,38.79,38.88,38.48,38.48,170198.0,24.8543,24.912,24.6557,24.6557,170198.0
2020-03-13 14:50:00,38.47,38.73,38.41,38.59,135832.0,24.6493,24.8159,24.6108,24.7261,135832.0
2020-03-13 14:55:00,38.59,38.95,38.55,38.92,116503.0,24.7261,24.9568,24.7005,24.9376,116503.0
2020-03-13 15:00:00,38.91,39.14,38.79,38.81,228519.0,24.9312,25.0786,24.8543,24.8671,228519.0
2020-03-13 15:05:00,38.82,39.06,38.81,38.85,154693.0,24.8735,25.0273,24.8671,24.8927,154693.0
2020-03-13 15:10:00,38.86,38.99,38.5,38.78,137059.0,24.8991,24.9824,24.6685,24.8479,137059.0
2020-03-13 15:15:00,38.77,38.86,38.68,38.7,123150.0,24.8415,24.8991,24.7838,24.7966,123150.0
2020-03-13 15:20:00,38.7,38.82,38.59,38.71,135220.0,24.7966,24.8735,24.7261,24.803,135220.0
2020-03-13 15:25:00,38.71,38.77,38.53,38.68,172563.0,24.803,24.8415,24.6877,24.7838,172563.0
2020-03-13 15:30:00,38.71,38.82,37.81,38.27,369447.0,24.803,24.8735,24.2264,24.5211,369447.0
2020-03-13 15:35:00,38.28,38.84,37.83,38.45,281653.0,24.5275,24.8863,24.2392,24.6364,281653.0
2020-03-13 15:40:00,38.42,39.3,38.28,39.05,277980.0,24.6172,25.1811,24.5275,25.0209,277980.0
2020-03-13 15:45:00,39.06,39.72,39.03,39.46,264654.0,25.0273,25.4502,25.0081,25.2836,264654.0
2020-03-13 15:50:00,39.46,40.0,39.33,39.99,441042.0,25.2836,25.6296,25.2003,25.6232,441042.0
2020-03-13 15:55:00,40.0,40.2,39.46,40.07,727104.0,25.6296,25.7577,25.2836,25.6744,727104.0
2020-03-16 09:30:00,35.93,35.93,35.9,35.9,316.0,23.0218,23.0218,23.0026,23.0026,316.0
2020-03-16 09:35:00,35.9,35.9,35.9,35.9,0.0,23.0026,23.0026,23.0026,23.0026,0.0
2020-03-16 09:40:00,35.9,35.9,35.9,35.9,0.0,23.0026,23.0026,23.0026,23.0026,0.0
2020-03-16 09:45:00,35.05,36.3,34.55,35.29,1233160.0,22.4579,23.2589,22.1376,22.6117,1233160.0
2020-03-16 09:50:00,35.3,36.9,34.38,36.84,514088.0,22.6181,23.6433,22.0286,23.6049,514088.0
2020-03-16 09:55:00,36.89,38.82,36.84,38.53,350711.0,23.6369,24.8735,23.6049,24.6877,350711.0
2020-03-16 10:00:00,38.53,38.98,37.35,37.5,393440.0,24.6877,24.976,23.9316,24.0277,393440.0
2020-03-16 10:05:00,37.51,37.88,37.41,37.51,320419.0,24.0341,24.2712,23.9701,24.0341,320419.0
2020-03-16 10:10:00,37.5,37.52,37.1,37.24,215910.0,24.0277,24.0406,23.7714,23.8611,215910.0
2020-03-16 10:15:00,37.26,38.13,36.98,37.98,314451.0,23.874,24.4314,23.6946,24.3353,314451.0
2020-03-16 10:20:00,37.99,38.33,37.65,38.3,291443.0,24.3417,24.5596,24.1239,24.5403,291443.0
2020-03-16 10:25:00,38.31,38.75,38.27,38.58,251236.0,24.5467,24.8287,24.5211,24.7197,251236.0
2020-03-16 10:30:00,38.61,38.96,38.6,38.78,276846.0,24.739,24.9632,24.7326,24.8479,276846.0
2020-03-16 10:35:00,38.79,39.15,38.72,39.15,224592.0,24.8543,25.085,24.8094,25.085,224592.0
2020-03-16 10:40:00,39.19,39.32,38.86,39.02,215687.0,25.1106,25.1939,24.8991,25.0017,215687.0
2020-03-16 10:45:00,39.03,39.58,39.03,39.47,193437.0,25.0081,25.3605,25.0081,25.29,193437.0
2020-03-16 10:50:00,39.51,39.73,39.26,39.68,184705.0,25.3156,25.4566,25.1554,25.4246,184705.0
2020-03-16 10:55:00,39.69,39.95,39.45,39.9,208805.0,25.431,25.5976,25.2772,25.5655,208805.0
2020-03-16 11:00:00,39.89,39.99,39.61,39.66,223287.0,25.5591,25.6232,25.3797,25.4117,223287.0
2020-03-16 11:05:00,39.68,39.82,39.42,39.62,187952.0,25.4246,25.5143,25.258,25.3861,187952.0
2020-03-16 11:10:00,39.64,40.28,39.63,40.24,263097.0,25.3989,25.809,25.3925,25.7834,263097.0
2020-03-16 11:15:00,40.24,40.9,40.23,40.63,353502.0,25.7834,26.2063,25.777,26.0333,353502.0
2020-03-16 11:20:00,40.65,41.26,40.61,41.23,207633.0,26.0461,26.4369,26.0204,26.4177,207633.0
2020-03-16 11:25:00,41.22,41.22,40.76,40.92,177713.0,26.4113,26.4113,26.1166,26.2191,177713.0
2020-03-16 11:30:00,40.91,40.97,39.83,39.83,212307.0,26.2127,26.2511,25.5207,25.5207,212307.0
2020-03-16 11:35:00,39.82,40.68,39.26,40.59,198819.0,25.5143,26.0653,25.1554,26.0076,198819.0
2020-03-16 11:40:00,40.61,40.66,39.29,39.87,129864.0,26.0204,26.0525,25.1747,25.5463,129864.0
2020-03-16 11:45:00,39.86,39.96,39.5,39.96,85190.0,25.5399,25.604,25.3092,25.604,85190.0
2020-03-16 11:50:00,39.98,40.2,39.87,40.05,196310.0,25.6168,25.7577,25.5463,25.6616,196310.0
2020-03-16 11:55:00,40.06,40.24,39.8,40.24,129578.0,25.668,25.7834,25.5014,25.7834,129578.0
2020-03-16 12:00:00,40.23,40.43,39.94,40.4,123229.0,25.777,25.9051,25.5911,25.8859,123229.0
2020-03-16 12:05:00,40.4,40.4,40.07,40.25,181700.0,25.8859,25.8859,25.6744,25.7898,181700.0
2020-03-16 12:10:00,40.25,40.32,39.83,39.89,113708.0,25.7898,25.8346,25.5207,25.5591,113708.0
2020-03-16 12:15:00,39.89,39.96,39.28,39.28,174902.0,25.5591,25.604,25.1683,25.1683,174902.0
2020-03-16 12:20:00,39.28,39.6,39.26,39.54,122675.0,25.1683,25.3733,25.1554,25.3348,122675.0
2020-03-16 12:25:00,39.53,40.12,39.53,39.85,134381.0,25.3284,25.7065,25.3284,25.5335,134381.0
2020-03-16 12:30:00,39.85,39.95,39.32,39.48,102079.0,25.5335,25.5976,25.1939,25.2964,102079.0
2020-03-16 12:35:00,39.47,39.98,39.45,39.75,127199.0,25.29,25.6168,25.2772,25.4694,127199.0
2020-03-16 12:40:00,39.75,39.75,39.26,39.38,105963.0,25.4694,25.4694,25.1554,25.2323,105963.0
2020-03-16 12:45:00,39.38,39.42,38.83,38.89,115976.0,25.2323,25.258,24.8799,24.9184,115976.0
2020-03-16 12:50:00,38.9,38.97,38.54,38.73,123706.0,24.9248,24.9696,24.6941,24.8159,123706.0
2020-03-16 12:55:00,38.72,39.03,38.57,38.94,103808.0,24.8094,25.0081,24.7133,24.9504,103808.0
2020-03-16 13:00:00,38.95,39.37,38.67,39.26,112297.0,24.9568,25.2259,24.7774,25.1554,112297.0
2020-03-16 13:05:00,39.22,39.29,38.82,38.91,81617.0,25.1298,25.1747,24.8735,24.9312,81617.0
2020-03-16 13:10:00,38.89,39.69,38.86,39.54,81955.0,24.9184,25.431,24.8991,25.3348,81955.0
2020-03-16 13:15:00,39.56,39.57,39.22,39.25,64356.0,25.3477,25.3541,25.1298,25.149,64356.0
2020-03-16 13:20:00,39.23,39.26,38.9,39.07,77550.0,25.1362,25.1554,24.9248,25.0337,77550.0
2020-03-16 13:25:00,39.07,39.34,39.06,39.19,95810.0,25.0337,25.2067,25.0273,25.1106,95810.0
2020-03-16 13:30:00,39.19,39.27,38.55,38.63,152526.0,25.1106,25.1619,24.7005,24.7518,152526.0
2020-03-16 13:35:00,38.63,38.77,38.1,38.67,148124.0,24.7518,24.8415,24.4122,24.7774,148124.0
2020-03-16 13:40:00,38.7,38.74,38.55,38.68,77866.0,24.7966,24.8223,24.7005,24.7838,77866.0
2020-03-16 13:45:00,38.65,38.96,38.58,38.74,80548.0,24.7646,24.9632,24.7197,24.8223,80548.0
2020-03-16 13:50:00,38.75,39.03,38.69,39.02,77008.0,24.8287,25.0081,24.7902,25.0017,77008.0
2020-03-16 13:55:00,39.01,39.14,38.72,38.74,72126.0,24.9953,25.0786,24.8094,24.8223,72126.0
2020-03-16 14:00:00,38.75,38.77,38.36,38.51,112187.0,24.8287,24.8415,24.5788,24.6749,112187.0
2020-03-16 14:05:00,38.47,38.78,38.47,38.63,75884.0,24.6493,24.8479,24.6493,24.7518,75884.0
2020-03-16 14:10:00,38.62,38.82,38.62,38.82,87368.0,24.7454,24.8735,24.7454,24.8735,87368.0
2020-03-16 14:15:00,38.81,38.84,38.5,38.51,109527.0,24.8671,24.8863,24.6685,24.6749,109527.0
2020-03-16 14:20:00,38.51,38.69,38.43,38.44,96849.0,24.6749,24.7902,24.6236,24.63,96849.0
2020-03-16 14:25:00,38.45,38.78,38.31,38.78,103132.0,24.6364,24.8479,24.5467,24.8479,103132.0
2020-03-16 14:30:00,38.8,39.38,38.66,39.35,118815.0,24.8607,25.2323,24.771,25.2131,118815.0
2020-03-16 14:35:00,39.38,39.72,39.14,39.25,137542.0,25.2323,25.4502,25.0786,25.149,137542.0
2020-03-16 14:40:00,39.27,39.27,38.88,39.1,98751.0,25.1619,25.1619,24.912,25.0529,98751.0
2020-03-16 14:45:00,39.09,39.24,38.88,39.06,141025.0,25.0465,25.1426,24.912,25.0273,141025.0
2020-03-16 14:50:00,39.1,39.4,38.96,39.21,113148.0,25.0529,25.2451,24.9632,25.1234,113148.0
2020-03-16 14:55:00,39.2,39.68,39.14,39.47,121319.0,25.117,25.4246,25.0786,25.29,121319.0
2020-03-16 15:00:00,39.49,39.91,39.31,39.58,124980.0,25.3028,25.5719,25.1875,25.3605,124980.0
2020-03-16 15:05:00,39.57,39.73,39.22,39.25,92307.0,25.3541,25.4566,25.1298,25.149,92307.0
2020-03-16 15:10:00,39.23,39.32,38.76,38.77,162388.0,25.1362,25.1939,24.8351,24.8415,162388.0
2020-03-16 15:15:00,38.77,38.97,38.72,38.97,133966.0,24.8415,24.9696,24.8094,24.9696,133966.0
2020-03-16 15:20:00,38.95,39.03,38.52,38.55,138724.0,24.9568,25.0081,24.6813,24.7005,138724.0
2020-03-16 15:25:00,38.58,38.68,38.27,38.27,128894.0,24.7197,24.7838,24.5211,24.5211,128894.0
2020-03-16 15:30:00,38.27,38.31,37.92,37.97,187823.0,24.5211,24.5467,24.2969,24.3289,187823.0
2020-03-16 15:35:00,37.97,38.05,37.84,38.04,168880.0,24.3289,24.3801,24.2456,24.3737,168880.0
2020-03-16 15:40:00,38.04,38.97,37.88,38.95,212206.0,24.3737,24.9696,24.2712,24.9568,212206.0
2020-03-16 15:45:00,38.94,38.94,38.27,38.27,247510.0,24.9504,24.9504,24.5211,24.5211,247510.0
2020-03-16 15:50:00,38.27,38.27,37.93,38.14,394618.0,24.5211,24.5211,24.3033,24.4378,394618.0
2020-03-16 15:55:00,38.14,38.22,38.12,38.22,818542.0,24.4378,24.4891,24.425,24.4891,818542.0
2020-03-17 09:30:00,38.9,39.86,38.89,39.23,558884.0,24.9248,25.5399,24.9184,25.1362,558884.0
2020-03-17 09:35:00,39.28,39.51,38.82,38.97,167858.0,25.1683,25.3156,24.8735,24.9696,167858.0
2020-03-17 09:40:00,38.96,39.02,38.57,38.88,237398.0,24.9632,25.0017,24.7133,24.912,237398.0
2020-03-17 09:45:00,38.88,39.49,38.78,39.02,258796.0,24.912,25.3028,24.8479,25.0017,258796.0
2020-03-17 09:50:00,39.02,39.03,38.37,38.38,141662.0,25.0017,25.0081,24.5852,24.5916,141662.0
2020-03-17 09:55:00,38.42,38.8,38.3,38.49,117418.0,24.6172,24.8607,24.5403,24.6621,117418.0
2020-03-17 10:00:00,38.48,39.02,38.13,38.97,194877.0,24.6557,25.0017,24.4314,24.9696,194877.0
2020-03-17 10:05:00,38.96,39.4,38.96,39.31,157484.0,24.9632,25.2451,24.9632,25.1875,157484.0
2020-03-17 10:10:00,39.31,39.41,38.97,39.0,161193.0,25.1875,25.2516,24.9696,24.9889,161193.0
2020-03-17 10:15:00,39.0,39.46,38.83,39.36,165056.0,24.9889,25.2836,24.8799,25.2195,165056.0
2020-03-17 10:20:00,39.41,39.95,39.24,39.72,147507.0,25.2516,25.5976,25.1426,25.4502,147507.0
2020-03-17 10:25:00,39.71,39.99,39.65,39.88,128697.0,25.4438,25.6232,25.4053,25.5527,128697.0
2020-03-17 10:30:00,39.84,39.9,39.32,39.32,121735.0,25.5271,25.5655,25.1939,25.1939,121735.0
2020-03-17 10:35:00,39.32,39.71,39.25,39.55,96445.0,25.1939,25.4438,25.149,25.3413,96445.0
2020-03-17 10:40:00,39.55,39.85,39.3,39.7,151544.0,25.3413,25.5335,25.1811,25.4374,151544.0
2020-03-17 10:45:00,39.72,39.92,39.51,39.66,239094.0,25.4502,25.5783,25.3156,25.4117,239094.0
2020-03-17 10:50:00,39.66,39.7,39.04,39.27,196486.0,25.4117,25.4374,25.0145,25.1619,196486.0
2020-03-17 10:55:00,39.24,39.27,38.97,39.15,177217.0,25.1426,25.1619,24.9696,25.085,177217.0
2020-03-17 11:00:00,39.13,39.39,38.99,39.33,156946.0,25.0721,25.2387,24.9824,25.2003,156946.0
2020-03-17 11:05:00,39.33,39.45,39.19,39.34,88424.0,25.2003,25.2772,25.1106,25.2067,88424.0
2020-03-17 11:10:00,39.32,39.53,39.24,39.5,103215.0,25.1939,25.3284,25.1426,25.3092,103215.0
2020-03-17 11:15:00,39.5,39.52,38.82,39.02,234485.0,25.3092,25.322,24.8735,25.0017,234485.0
2020-03-17 11:20:00,39.1,39.16,38.51,38.53,188568.0,25.0529,25.0914,24.6749,24.6877,188568.0
2020-03-17 11:25:00,38.54,39.05,38.53,38.78,179106.0,24.6941,25.0209,24.6877,24.8479,179106.0
2020-03-17 11:30:00,38.78,39.25,38.75,39.05,146563.0,24.8479,25.149,24.8287,25.0209,146563.0
2020-03-17 11:35:00,39.07,39.17,38.93,39.02,110991.0,25.0337,25.0978,24.944,25.0017,110991.0
2020-03-17 11:40:00,39.03,39.75,39.02,39.62,116134.0,25.0081,25.4694,25.0017,25.3861,116134.0
2020-03-17 11:45:00,39.63,39.75,39.46,39.63,121647.0,25.3925,25.4694,25.2836,25.3925,121647.0
2020-03-17 11:50:00,39.63,39.75,39.4,39.56,149913.0,25.3925,25.4694,25.2451,25.3477,149913.0
2020-03-17 11:55:00,39.54,39.61,39.1,39.35,152565.0,25.3348,25.3797,25.0529,25.2131,152565.0
2020-03-17 12:00:00,39.35,39.45,39.14,39.31,110787.0,25.2131,25.2772,25.0786,25.1875,110787.0
2020-03-17 12:05:00,39.32,40.14,39.32,40.11,164821.0,25.1939,25.7193,25.1939,25.7001,164821.0
2020-03-17 12:10:00,40.12,40.17,39.85,40.0,128290.0,25.7065,25.7385,25.5335,25.6296,128290.0
2020-03-17 12:15:00,40.0,40.03,39.18,39.38,152081.0,25.6296,25.6488,25.1042,25.2323,152081.0
2020-03-17 12:20:00,39.35,39.41,39.04,39.29,122469.0,25.2131,25.2516,25.0145,25.1747,122469.0
2020-03-17 12:25:00,39.26,39.3,38.96,39.08,144749.0,25.1554,25.1811,24.9632,25.0401,144749.0
2020-03-17 12:30:00,39.07,39.22,38.82,39.12,100428.0,25.0337,25.1298,24.8735,25.0657,100428.0
2020-03-17 12:35:00,39.12,39.12,38.75,38.93,94066.0,25.0657,25.0657,24.8287,24.944,94066.0
2020-03-17 12:40:00,38.93,39.04,38.82,39.0,72393.0,24.944,25.0145,24.8735,24.9889,72393.0
2020-03-17 12:45:00,39.02,39.19,38.97,39.11,65889.0,25.0017,25.1106,24.9696,25.0593,65889.0
2020-03-17 12:50:00,39.1,39.16,38.77,39.1,87467.0,25.0529,25.0914,24.8415,25.0529,87467.0
2020-03-17 12:55:00,39.11,39.17,38.96,39.13,59505.0,25.0593,25.0978,24.9632,25.0721,59505.0
2020-03-17 13:00:00,39.13,39.33,39.02,39.06,93204.0,25.0721,25.2003,25.0017,25.0273,93204.0
2020-03-17 13:05:00,39.06,39.18,38.67,38.77,95323.0,25.0273,25.1042,24.7774,24.8415,95323.0
2020-03-17 13:10:00,38.79,38.79,38.39,38.43,99500.0,24.8543,24.8543,24.598,24.6236,99500.0
2020-03-17 13:15:00,38.48,38.8,38.3,38.58,97292.0,24.6557,24.8607,24.5403,24.7197,97292.0
2020-03-17 13:20:00,38.63,38.76,38.41,38.46,120078.0,24.7518,24.8351,24.6108,24.6429,120078.0
2020-03-17 13:25:00,38.48,38.72,38.48,38.61,92299.0,24.6557,24.8094,24.6557,24.739,92299.0
2020-03-17 13:30:00,38.62,38.81,38.46,38.71,88080.0,24.7454,24.8671,24.6429,24.803,88080.0
2020-03-17 13:35:00,38.7,38.93,38.62,38.89,100963.0,24.7966,24.944,24.7454,24.9184,100963.0
2020-03-17 13:40:00,38.91,39.14,38.82,38.98,102228.0,24.9312,25.0786,24.8735,24.976,102228.0
2020-03-17 13:45:00,38.98,39.33,38.94,39.16,95872.0,24.976,25.2003,24.9504,25.0914,95872.0
2020-03-17 13:50:00,39.17,39.32,39.03,39.13,70808.0,25.0978,25.1939,25.0081,25.0721,70808.0
2020-03-17 13:55:00,39.12,39.34,39.08,39.18,99982.0,25.0657,25.2067,25.0401,25.1042,99982.0
2020-03-17 14:00:00,39.17,39.38,38.91,39.35,102252.0,25.0978,25.2323,24.9312,25.2131,102252.0
2020-03-17 14:05:00,39.33,39.56,39.26,39.45,87108.0,25.2003,25.3477,25.1554,25.2772,87108.0
2020-03-17 14:10:00,39.51,39.91,39.47,39.91,126412.0,25.3156,25.5719,25.29,25.5719,126412.0
2020-03-17 14:15:00,39.92,40.0,39.81,39.97,106660.0,25.5783,25.6296,25.5078,25.6104,106660.0
2020-03-17 14:20:00,39.99,40.11,39.64,39.67,139836.0,25.6232,25.7001,25.3989,25.4181,139836.0
2020-03-17 14:25:00,39.66,40.08,39.61,39.96,153648.0,25.4117,25.6808,25.3797,25.604,153648.0
2020-03-17 14:30:00,39.97,40.43,39.96,40.34,159501.0,25.6104,25.9051,25.604,25.8474,159501.0
2020-03-17 14:35:00,40.32,40.58,40.2,40.4,86454.0,25.8346,26.0012,25.7577,25.8859,86454.0
2020-03-17 14:40:00,40.4,40.48,40.14,40.15,132923.0,25.8859,25.9371,25.7193,25.7257,132923.0
2020-03-17 14:45:00,40.16,40.19,39.65,39.7,103508.0,25.7321,25.7513,25.4053,25.4374,103508.0
2020-03-17 14:50:00,39.69,39.8,39.32,39.52,132064.0,25.431,25.5014,25.1939,25.322,132064.0
2020-03-17 14:55:00,39.54,39.69,39.4,39.6,94970.0,25.3348,25.431,25.2451,25.3733,94970.0
2020-03-17 15:00:00,39.61,39.62,38.77,39.04,140585.0,25.3797,25.3861,24.8415,25.0145,140585.0
2020-03-17 15:05:00,39.04,39.62,38.93,39.3,134006.0,25.0145,25.3861,24.944,25.1811,134006.0
2020-03-17 15:10:00,39.32,39.5,39.12,39.4,138469.0,25.1939,25.3092,25.0657,25.2451,138469.0
2020-03-17 15:15:00,39.4,39.52,39.25,39.29,97539.0,25.2451,25.322,25.149,25.1747,97539.0
2020-03-17 15:20:00,39.31,39.49,39.06,39.19,119786.0,25.1875,25.3028,25.0273,25.1106,119786.0
2020-03-17 15:25:00,39.21,39.26,38.89,38.96,133698.0,25.1234,25.1554,24.9184,24.9632,133698.0
2020-03-17 15:30:00,38.96,39.29,38.89,39.09,163255.0,24.9632,25.1747,24.9184,25.0465,163255.0
2020-03-17 15:35:00,39.08,39.17,39.03,39.12,198602.0,25.0401,25.0978,25.0081,25.0657,198602.0
2020-03-17 15:40:00,39.11,39.57,38.96,39.52,245193.0,25.0593,25.3541,24.9632,25.322,245193.0
2020-03-17 15:45:00,39.53,39.59,39.23,39.45,279646.0,25.3284,25.3669,25.1362,25.2772,279646.0
2020-03-17 15:50:00,39.45,39.64,38.97,39.3,366812.0,25.2772,25.3989,24.9696,25.1811,366812.0
2020-03-17 15:55:00,39.31,39.92,38.84,39.85,963284.0,25.1875,25.5783,24.8863,25.5335,963284.0
2020-03-18 09:30:00,37.5,38.22,37.4,37.44,414139.0,24.0277,24.4891,23.9637,23.9893,414139.0
2020-03-18 09:35:00,37.41,37.75,37.28,37.42,261243.0,23.9701,24.1879,23.8868,23.9765,261243.0
2020-03-18 09:40:00,37.4,37.99,37.3,37.6,299431.0,23.9637,24.3417,23.8996,24.0918,299431.0
2020-03-18 09:45:00,37.63,37.66,37.17,37.45,161624.0,24.111,24.1303,23.8163,23.9957,161624.0
2020-03-18 09:50:00,37.42,37.96,37.26,37.94,190730.0,23.9765,24.3225,23.874,24.3097,190730.0
2020-03-18 09:55:00,37.97,38.23,37.73,37.9,187670.0,24.3289,24.4955,24.1751,24.284,187670.0
2020-03-18 10:00:00,37.84,38.56,37.77,38.3,179385.0,24.2456,24.7069,24.2007,24.5403,179385.0
2020-03-18 10:05:00,38.26,38.63,37.95,38.0,135208.0,24.5147,24.7518,24.3161,24.3481,135208.0
2020-03-18 10:10:00,38.0,38.17,37.86,38.02,112244.0,24.3481,24.457,24.2584,24.3609,112244.0
2020-03-18 10:15:00,38.0,38.3,37.7,37.84,159457.0,24.3481,24.5403,24.1559,24.2456,159457.0
2020-03-18 10:20:00,37.85,37.89,37.34,37.4,107944.0,24.252,24.2776,23.9252,23.9637,107944.0
2020-03-18 10:25:00,37.43,37.57,37.21,37.43,126455.0,23.9829,24.0726,23.8419,23.9829,126455.0
2020-03-18 10:30:00,37.43,37.55,37.3,37.45,177214.0,23.9829,24.0598,23.8996,23.9957,177214.0
2020-03-18 10:35:00,37.45,37.59,37.32,37.58,183552.0,23.9957,24.0854,23.9124,24.079,183552.0
2020-03-18 10:40:00,37.56,38.0,37.53,37.91,198222.0,24.0662,24.3481,24.047,24.2904,198222.0
2020-03-18 10:45:00,37.95,37.97,37.65,37.93,77527.0,24.3161,24.3289,24.1239,24.3033,77527.0
2020-03-18 10:50:00,37.94,37.95,37.65,37.65,151014.0,24.3097,24.3161,24.1239,24.1239,151014.0
2020-03-18 10:55:00,37.66,37.77,37.5,37.54,124440.0,24.1303,24.2007,24.0277,24.0534,124440.0
2020-03-18 11:00:00,37.51,37.7,37.47,37.52,90631.0,24.0341,24.1559,24.0085,24.0406,90631.0
2020-03-18 11:05:00,37.51,37.58,37.31,37.55,115490.0,24.0341,24.079,23.906,24.0598,115490.0
2020-03-18 11:10:00,37.54,37.6,37.3,37.3,133909.0,24.0534,24.0918,23.8996,23.8996,133909.0
2020-03-18 11:15:00,37.29,37.41,37.15,37.39,162274.0,23.8932,23.9701,23.8035,23.9573,162274.0
2020-03-18 11:20:00,37.4,37.45,37.08,37.18,139281.0,23.9637,23.9957,23.7586,23.8227,139281.0
2020-03-18 11:25:00,37.17,37.3,36.88,36.95,165093.0,23.8163,23.8996,23.6305,23.6753,165093.0
2020-03-18 11:30:00,36.95,37.06,36.57,36.77,241195.0,23.6753,23.7458,23.4319,23.56,241195.0
2020-03-18 11:35:00,36.79,37.12,36.56,36.59,165064.0,23.5728,23.7843,23.4254,23.4447,165064.0
2020-03-18 11:40:00,36.6,36.65,36.13,36.16,247754.0,23.4511,23.4831,23.1499,23.1691,247754.0
2020-03-18 11:45:00,36.15,36.44,36.1,36.36,137146.0,23.1627,23.3486,23.1307,23.2973,137146.0
2020-03-18 11:50:00,36.38,36.55,36.27,36.46,115949.0,23.3101,23.419,23.2396,23.3614,115949.0
2020-03-18 11:55:00,36.49,36.77,36.45,36.73,123223.0,23.3806,23.56,23.355,23.5344,123223.0
2020-03-18 12:00:00,36.71,36.89,36.65,36.73,164320.0,23.5216,23.6369,23.4831,23.5344,164320.0
2020-03-18 12:05:00,36.71,36.92,36.62,36.7,139652.0,23.5216,23.6561,23.4639,23.5151,139652.0
2020-03-18 12:10:00,36.74,36.91,36.53,36.55,102515.0,23.5408,23.6497,23.4062,23.419,102515.0
2020-03-18 12:15:00,36.54,36.54,36.22,36.3,173607.0,23.4126,23.4126,23.2076,23.2589,173607.0
2020-03-18 12:20:00,36.32,36.32,36.14,36.21,167012.0,23.2717,23.2717,23.1563,23.2012,167012.0
2020-03-18 12:25:00,36.2,36.37,36.09,36.26,183477.0,23.1948,23.3037,23.1243,23.2332,183477.0
2020-03-18 12:30:00,36.27,36.36,36.08,36.2,136341.0,23.2396,23.2973,23.1179,23.1948,136341.0
2020-03-18 12:35:00,36.19,36.19,35.84,36.07,226362.0,23.1884,23.1884,22.9641,23.1115,226362.0
2020-03-18 12:40:00,36.11,36.13,35.8,36.11,48654.0,23.1371,23.1499,22.9385,23.1371,48654.0
2020-03-18 12:45:00,36.12,36.22,35.76,35.76,100662.0,23.1435,23.2076,22.9129,22.9129,100662.0
2020-03-18 12:50:00,35.76,36.0,35.7,35.85,118256.0,22.9129,23.0666,22.8744,22.9705,118256.0
2020-03-18 12:55:00,35.87,35.9,35.62,35.63,33380.0,22.9833,23.0026,22.8231,22.8296,33380.0
2020-03-18 13:00:00,35.63,35.63,35.63,35.63,0.0,22.8296,22.8296,22.8296,22.8296,0.0
2020-03-18 13:05:00,35.63,35.63,35.63,35.63,0.0,22.8296,22.8296,22.8296,22.8296,0.0
2020-03-18 13:10:00,35.5,35.85,35.42,35.44,179795.0,22.7463,22.9705,22.695,22.7078,179795.0
2020-03-18 13:15:00,35.43,35.78,35.3,35.75,167185.0,22.7014,22.9257,22.6181,22.9064,167185.0
2020-03-18 13:20:00,35.71,35.89,35.5,35.65,182227.0,22.8808,22.9961,22.7463,22.8424,182227.0
2020-03-18 13:25:00,35.65,35.74,35.34,35.43,173488.0,22.8424,22.9,22.6437,22.7014,173488.0
2020-03-18 13:30:00,35.44,35.46,35.0,35.07,225363.0,22.7078,22.7206,22.4259,22.4707,225363.0
2020-03-18 13:35:00,35.06,35.61,35.03,35.54,197763.0,22.4643,22.8167,22.4451,22.7719,197763.0
2020-03-18 13:40:00,35.54,35.78,35.2,35.46,163193.0,22.7719,22.9257,22.554,22.7206,163193.0
2020-03-18 13:45:00,35.47,35.79,35.12,35.75,83396.0,22.727,22.9321,22.5028,22.9064,83396.0
2020-03-18 13:50:00,35.74,35.82,35.21,35.65,129388.0,22.9,22.9513,22.5604,22.8424,129388.0
2020-03-18 13:55:00,35.67,35.67,35.12,35.15,114730.0,22.8552,22.8552,22.5028,22.522,114730.0
2020-03-18 14:00:00,35.16,35.5,35.1,35.22,121010.0,22.5284,22.7463,22.49,22.5669,121010.0
2020-03-18 14:05:00,35.2,35.4,35.04,35.33,214528.0,22.554,22.6822,22.4515,22.6373,214528.0
2020-03-18 14:10:00,35.42,35.52,35.18,35.5,165119.0,22.695,22.7591,22.5412,22.7463,165119.0
2020-03-18 14:15:00,35.51,35.8,35.47,35.67,167346.0,22.7527,22.9385,22.727,22.8552,167346.0
2020-03-18 14:20:00,35.66,35.96,35.64,35.82,226318.0,22.8488,23.041,22.836,22.9513,226318.0
2020-03-18 14:25:00,35.82,36.11,35.71,36.11,237335.0,22.9513,23.1371,22.8808,23.1371,237335.0
2020-03-18 14:30:00,36.11,36.46,35.87,36.31,195997.0,23.1371,23.3614,22.9833,23.2653,195997.0
2020-03-18 14:35:00,36.3,36.83,36.17,36.72,155118.0,23.2589,23.5984,23.1756,23.528,155118.0
2020-03-18 14:40:00,36.7,36.74,35.84,36.03,149165.0,23.5151,23.5408,22.9641,23.0859,149165.0
2020-03-18 14:45:00,36.07,36.15,35.88,36.09,125222.0,23.1115,23.1627,22.9897,23.1243,125222.0
2020-03-18 14:50:00,36.09,36.34,35.95,36.28,163217.0,23.1243,23.2845,23.0346,23.246,163217.0
2020-03-18 14:55:00,36.28,36.98,36.28,36.78,170181.0,23.246,23.6946,23.246,23.5664,170181.0
2020-03-18 15:00:00,36.79,37.47,36.7,36.82,235196.0,23.5728,24.0085,23.5151,23.592,235196.0
2020-03-18 15:05:00,36.83,36.9,36.43,36.77,111948.0,23.5984,23.6433,23.3421,23.56,111948.0
2020-03-18 15:10:00,36.77,37.12,36.69,36.91,152711.0,23.56,23.7843,23.5087,23.6497,152711.0
2020-03-18 15:15:00,36.93,36.96,36.49,36.69,113803.0,23.6625,23.6817,23.3806,23.5087,113803.0
2020-03-18 15:20:00,36.69,36.69,36.27,36.52,140545.0,23.5087,23.5087,23.2396,23.3998,140545.0
2020-03-18 15:25:00,36.54,36.88,36.19,36.24,167400.0,23.4126,23.6305,23.1884,23.2204,167400.0
2020-03-18 15:30:00,36.22,36.6,36.06,36.26,244078.0,23.2076,23.4511,23.1051,23.2332,244078.0
2020-03-18 15:35:00,36.25,36.46,36.16,36.44,270985.0,23.2268,23.3614,23.1691,23.3486,270985.0
2020-03-18 15:40:00,36.43,37.39,36.37,37.02,421061.0,23.3421,23.9573,23.3037,23.7202,421061.0
2020-03-18 15:45:00,37.02,37.02,36.54,36.87,419434.0,23.7202,23.7202,23.4126,23.6241,419434.0
2020-03-18 15:50:00,36.86,38.08,36.67,38.07,540193.0,23.6177,24.3994,23.4959,24.393,540193.0
2020-03-18 15:55:00,38.06,39.0,37.71,38.32,1014406.0,24.3866,24.9889,24.1623,24.5531,1014406.0
2020-03-19 09:30:00,37.63,37.63,36.13,36.19,529419.0,24.111,24.111,23.1499,23.1884,529419.0
2020-03-19 09:35:00,36.16,36.2,35.74,35.9,186755.0,23.1691,23.1948,22.9,23.0026,186755.0
2020-03-19 09:40:00,35.89,36.2,35.35,35.6,243240.0,22.9961,23.1948,22.6502,22.8103,243240.0
2020-03-19 09:45:00,35.63,35.74,35.43,35.44,233574.0,22.8296,22.9,22.7014,22.7078,233574.0
2020-03-19 09:50:00,35.43,35.6,35.3,35.45,286792.0,22.7014,22.8103,22.6181,22.7142,286792.0
2020-03-19 09:55:00,35.44,35.68,35.36,35.65,277588.0,22.7078,22.8616,22.6566,22.8424,277588.0
2020-03-19 10:00:00,35.66,36.36,35.56,36.33,194256.0,22.8488,23.2973,22.7847,23.2781,194256.0
2020-03-19 10:05:00,36.33,36.89,36.29,36.82,215467.0,23.2781,23.6369,23.2524,23.592,215467.0
2020-03-19 10:10:00,36.83,37.13,36.66,36.97,186099.0,23.5984,23.7907,23.4895,23.6881,186099.0
2020-03-19 10:15:00,36.99,37.23,36.2,36.2,122070.0,23.701,23.8547,23.1948,23.1948,122070.0
2020-03-19 10:20:00,36.19,36.48,36.18,36.32,134459.0,23.1884,23.3742,23.182,23.2717,134459.0
2020-03-19 10:25:00,36.32,36.4,36.1,36.16,110162.0,23.2717,23.3229,23.1307,23.1691,110162.0
2020-03-19 10:30:00,36.17,36.59,36.05,36.46,146389.0,23.1756,23.4447,23.0987,23.3614,146389.0
2020-03-19 10:35:00,36.44,36.68,36.38,36.51,161871.0,23.3486,23.5023,23.3101,23.3934,161871.0
2020-03-19 10:40:00,36.54,36.61,36.06,36.23,140709.0,23.4126,23.4575,23.1051,23.214,140709.0
2020-03-19 10:45:00,36.23,36.31,35.82,35.82,136306.0,23.214,23.2653,22.9513,22.9513,136306.0
2020-03-19 10:50:00,35.84,35.92,35.53,35.57,127987.0,22.9641,23.0154,22.7655,22.7911,127987.0
2020-03-19 10:55:00,35.57,35.72,35.45,35.48,132900.0,22.7911,22.8872,22.7142,22.7334,132900.0
2020-03-19 11:00:00,35.5,35.85,35.45,35.5,179300.0,22.7463,22.9705,22.7142,22.7463,179300.0
2020-03-19 11:05:00,35.51,35.57,35.32,35.45,167759.0,22.7527,22.7911,22.6309,22.7142,167759.0
2020-03-19 11:10:00,35.45,35.95,35.29,35.85,178506.0,22.7142,23.0346,22.6117,22.9705,178506.0
2020-03-19 11:15:00,35.87,35.89,35.54,35.56,167331.0,22.9833,22.9961,22.7719,22.7847,167331.0
2020-03-19 11:20:00,35.57,35.89,35.48,35.86,208256.0,22.7911,22.9961,22.7334,22.9769,208256.0
2020-03-19 11:25:00,35.87,36.35,35.84,36.3,144089.0,22.9833,23.2909,22.9641,23.2589,144089.0
2020-03-19 11:30:00,36.31,36.31,36.02,36.3,113694.0,23.2653,23.2653,23.0794,23.2589,113694.0
2020-03-19 11:35:00,36.27,36.39,35.94,35.94,161752.0,23.2396,23.3165,23.0282,23.0282,161752.0
2020-03-19 11:40:00,35.94,36.28,35.78,36.01,257361.0,23.0282,23.246,22.9257,23.073,257361.0
2020-03-19 11:45:00,36.01,36.05,35.78,35.9,119483.0,23.073,23.0987,22.9257,23.0026,119483.0
2020-03-19 11:50:00,35.9,36.05,35.71,35.96,115442.0,23.0026,23.0987,22.8808,23.041,115442.0
2020-03-19 11:55:00,35.94,35.94,35.42,35.46,123572.0,23.0282,23.0282,22.695,22.7206,123572.0
2020-03-19 12:00:00,35.42,35.45,35.19,35.21,131879.0,22.695,22.7142,22.5476,22.5604,131879.0
2020-03-19 12:05:00,35.19,35.41,35.1,35.13,159224.0,22.5476,22.6886,22.49,22.5092,159224.0
2020-03-19 12:10:00,35.12,35.17,35.0,35.14,149028.0,22.5028,22.5348,22.4259,22.5156,149028.0
2020-03-19 12:15:00,35.16,35.16,34.83,34.9,435109.0,22.5284,22.5284,22.317,22.3618,435109.0
2020-03-19 12:20:00,34.89,35.15,34.88,35.09,202987.0,22.3554,22.522,22.349,22.4836,202987.0
2020-03-19 12:25:00,35.1,35.46,35.02,35.45,110336.0,22.49,22.7206,22.4387,22.7142,110336.0
2020-03-19 12:30:00,35.44,35.55,35.14,35.19,113825.0,22.7078,22.7783,22.5156,22.5476,113825.0
2020-03-19 12:35:00,35.18,35.48,35.11,35.48,87824.0,22.5412,22.7334,22.4964,22.7334,87824.0
2020-03-19 12:40:00,35.47,35.87,35.3,35.77,134725.0,22.727,22.9833,22.6181,22.9193,134725.0
2020-03-19 12:45:00,35.77,36.12,35.76,35.86,137584.0,22.9193,23.1435,22.9129,22.9769,137584.0
2020-03-19 12:50:00,35.87,36.04,35.76,35.98,127267.0,22.9833,23.0923,22.9129,23.0538,127267.0
2020-03-19 12:55:00,35.98,35.99,35.54,35.64,152601.0,23.0538,23.0602,22.7719,22.836,152601.0
2020-03-19 13:00:00,35.68,35.74,35.14,35.34,140807.0,22.8616,22.9,22.5156,22.6437,140807.0
2020-03-19 13:05:00,35.32,35.46,35.16,35.39,130203.0,22.6309,22.7206,22.5284,22.6758,130203.0
2020-03-19 13:10:00,35.36,35.64,35.27,35.62,84224.0,22.6566,22.836,22.5989,22.8231,84224.0
2020-03-19 13:15:00,35.65,35.65,35.26,35.38,66830.0,22.8424,22.8424,22.5925,22.6694,66830.0
2020-03-19 13:20:00,35.36,35.67,35.32,35.61,71263.0,22.6566,22.8552,22.6309,22.8167,71263.0
2020-03-19 13:25:00,35.59,35.65,35.22,35.45,97145.0,22.8039,22.8424,22.5669,22.7142,97145.0
2020-03-19 13:30:00,35.46,35.6,35.36,35.58,83161.0,22.7206,22.8103,22.6566,22.7975,83161.0
2020-03-19 13:35:00,35.56,35.59,35.39,35.45,77519.0,22.7847,22.8039,22.6758,22.7142,77519.0
2020-03-19 13:40:00,35.44,35.73,35.39,35.67,112295.0,22.7078,22.8936,22.6758,22.8552,112295.0
2020-03-19 13:45:00,35.68,35.87,35.59,35.8,115193.0,22.8616,22.9833,22.8039,22.9385,115193.0
2020-03-19 13:50:00,35.77,36.24,35.77,36.16,108660.0,22.9193,23.2204,22.9193,23.1691,108660.0
2020-03-19 13:55:00,36.22,36.22,35.82,35.82,122970.0,23.2076,23.2076,22.9513,22.9513,122970.0
2020-03-19 14:00:00,35.84,35.94,35.66,35.87,119754.0,22.9641,23.0282,22.8488,22.9833,119754.0
2020-03-19 14:05:00,35.86,35.93,35.71,35.92,123834.0,22.9769,23.0218,22.8808,23.0154,123834.0
2020-03-19 14:10:00,35.94,36.07,35.81,36.07,115095.0,23.0282,23.1115,22.9449,23.1115,115095.0
2020-03-19 14:15:00,36.07,36.14,35.87,36.14,119918.0,23.1115,23.1563,22.9833,23.1563,119918.0
2020-03-19 14:20:00,36.14,36.32,36.07,36.27,92119.0,23.1563,23.2717,23.1115,23.2396,92119.0
2020-03-19 14:25:00,36.28,36.35,35.98,36.02,126721.0,23.246,23.2909,23.0538,23.0794,126721.0
2020-03-19 14:30:00,36.02,36.49,36.01,36.43,104417.0,23.0794,23.3806,23.073,23.3421,104417.0
2020-03-19 14:35:00,36.41,36.55,36.34,36.53,134392.0,23.3293,23.419,23.2845,23.4062,134392.0
2020-03-19 14:40:00,36.52,36.7,36.46,36.5,201379.0,23.3998,23.5151,23.3614,23.387,201379.0
2020-03-19 14:45:00,36.48,36.63,36.4,36.56,142405.0,23.3742,23.4703,23.3229,23.4254,142405.0
2020-03-19 14:50:00,36.58,36.69,36.2,36.24,117141.0,23.4383,23.5087,23.1948,23.2204,117141.0
2020-03-19 14:55:00,36.26,36.43,36.23,36.36,116037.0,23.2332,23.3421,23.214,23.2973,116037.0
2020-03-19 15:00:00,36.35,36.36,35.97,36.12,145910.0,23.2909,23.2973,23.0474,23.1435,145910.0
2020-03-19 15:05:00,36.1,36.24,35.82,35.83,144970.0,23.1307,23.2204,22.9513,22.9577,144970.0
2020-03-19 15:10:00,35.83,36.34,35.81,36.24,157753.0,22.9577,23.2845,22.9449,23.2204,157753.0
2020-03-19 15:15:00,36.23,36.52,36.04,36.37,139946.0,23.214,23.3998,23.0923,23.3037,139946.0
2020-03-19 15:20:00,36.34,36.46,36.17,36.4,138623.0,23.2845,23.3614,23.1756,23.3229,138623.0
2020-03-19 15:25:00,36.39,36.68,36.3,36.54,167023.0,23.3165,23.5023,23.2589,23.4126,167023.0
2020-03-19 15:30:00,36.56,36.69,36.37,36.62,181217.0,23.4254,23.5087,23.3037,23.4639,181217.0
2020-03-19 15:35:00,36.62,36.69,36.36,36.59,195617.0,23.4639,23.5087,23.2973,23.4447,195617.0
2020-03-19 15:40:00,36.59,36.98,36.45,36.96,354489.0,23.4447,23.6946,23.355,23.6817,354489.0
2020-03-19 15:45:00,36.97,37.03,36.56,36.77,217279.0,23.6881,23.7266,23.4254,23.56,217279.0
2020-03-19 15:50:00,36.78,36.79,36.42,36.69,477435.0,23.5664,23.5728,23.3357,23.5087,477435.0
2020-03-19 15:55:00,36.7,37.13,36.67,37.09,769309.0,23.5151,23.7907,23.4959,23.765,769309.0
2020-03-20 09:30:00,36.16,36.71,35.76,36.31,1375610.0,23.1691,23.5216,22.9129,23.2653,1375610.0
2020-03-20 09:35:00,36.23,36.98,36.02,36.02,294385.0,23.214,23.6946,23.0794,23.0794,294385.0
2020-03-20 09:40:00,36.02,36.18,35.08,35.15,387253.0,23.0794,23.182,22.4772,22.522,387253.0
2020-03-20 09:45:00,35.19,35.22,34.59,34.72,353871.0,22.5476,22.5669,22.1632,22.2465,353871.0
2020-03-20 09:50:00,34.75,35.6,34.66,35.47,221152.0,22.2657,22.8103,22.208,22.727,221152.0
2020-03-20 09:55:00,35.44,35.61,35.26,35.42,296605.0,22.7078,22.8167,22.5925,22.695,296605.0
2020-03-20 10:00:00,35.41,35.72,35.38,35.6,248168.0,22.6886,22.8872,22.6694,22.8103,248168.0
2020-03-20 10:05:00,35.65,35.66,35.24,35.33,203740.0,22.8424,22.8488,22.5797,22.6373,203740.0
2020-03-20 10:10:00,35.34,35.68,35.26,35.41,125246.0,22.6437,22.8616,22.5925,22.6886,125246.0
2020-03-20 10:15:00,35.42,35.92,35.36,35.57,152955.0,22.695,23.0154,22.6566,22.7911,152955.0
2020-03-20 10:20:00,35.57,35.85,35.45,35.79,122870.0,22.7911,22.9705,22.7142,22.9321,122870.0
2020-03-20 10:25:00,35.79,35.88,35.58,35.82,80085.0,22.9321,22.9897,22.7975,22.9513,80085.0
2020-03-20 10:30:00,35.82,36.16,35.79,36.12,141437.0,22.9513,23.1691,22.9321,23.1435,141437.0
2020-03-20 10:35:00,36.16,36.23,35.92,36.0,104722.0,23.1691,23.214,23.0154,23.0666,104722.0
2020-03-20 10:40:00,35.99,36.02,35.59,35.69,135812.0,23.0602,23.0794,22.8039,22.868,135812.0
2020-03-20 10:45:00,35.69,35.74,35.4,35.69,110393.0,22.868,22.9,22.6822,22.868,110393.0
2020-03-20 10:50:00,35.7,35.8,35.55,35.67,100862.0,22.8744,22.9385,22.7783,22.8552,100862.0
2020-03-20 10:55:00,35.67,35.76,35.53,35.7,82267.0,22.8552,22.9129,22.7655,22.8744,82267.0
2020-03-20 11:00:00,35.68,35.75,35.35,35.36,119735.0,22.8616,22.9064,22.6502,22.6566,119735.0
2020-03-20 11:05:00,35.36,35.5,35.26,35.4,106624.0,22.6566,22.7463,22.5925,22.6822,106624.0
2020-03-20 11:10:00,35.4,35.47,35.12,35.15,187950.0,22.6822,22.727,22.5028,22.522,187950.0
2020-03-20 11:15:00,35.15,35.24,34.73,34.78,276170.0,22.522,22.5797,22.2529,22.2849,276170.0
2020-03-20 11:20:00,34.78,34.8,34.46,34.49,287397.0,22.2849,22.2977,22.0799,22.0991,287397.0
2020-03-20 11:25:00,34.49,34.86,34.45,34.7,200607.0,22.0991,22.3362,22.0735,22.2337,200607.0
2020-03-20 11:30:00,34.68,34.84,34.54,34.73,216893.0,22.2209,22.3234,22.1312,22.2529,216893.0
2020-03-20 11:35:00,34.73,35.16,34.67,34.89,235214.0,22.2529,22.5284,22.2144,22.3554,235214.0
2020-03-20 11:40:00,34.9,35.04,34.81,34.81,153192.0,22.3618,22.4515,22.3042,22.3042,153192.0
2020-03-20 11:45:00,34.81,34.84,34.7,34.79,124215.0,22.3042,22.3234,22.2337,22.2913,124215.0
2020-03-20 11:50:00,34.79,34.92,34.63,34.73,112911.0,22.2913,22.3746,22.1888,22.2529,112911.0
2020-03-20 11:55:00,34.73,34.82,34.65,34.7,113057.0,22.2529,22.3106,22.2016,22.2337,113057.0
2020-03-20 12:00:00,34.69,34.78,34.44,34.52,254948.0,22.2273,22.2849,22.0671,22.1183,254948.0
2020-03-20 12:05:00,34.52,34.66,34.42,34.45,146784.0,22.1183,22.208,22.0543,22.0735,146784.0
2020-03-20 12:10:00,34.45,34.88,34.44,34.83,121518.0,22.0735,22.349,22.0671,22.317,121518.0
2020-03-20 12:15:00,34.82,35.19,34.81,35.14,216305.0,22.3106,22.5476,22.3042,22.5156,216305.0
2020-03-20 12:20:00,35.14,35.38,35.05,35.25,203294.0,22.5156,22.6694,22.4579,22.5861,203294.0
2020-03-20 12:25:00,35.26,35.33,34.89,35.02,282243.0,22.5925,22.6373,22.3554,22.4387,282243.0
2020-03-20 12:30:00,35.03,35.33,34.9,35.28,347689.0,22.4451,22.6373,22.3618,22.6053,347689.0
2020-03-20 12:35:00,35.28,35.53,35.2,35.49,219030.0,22.6053,22.7655,22.554,22.7399,219030.0
2020-03-20 12:40:00,35.48,35.65,35.31,35.55,180771.0,22.7334,22.8424,22.6245,22.7783,180771.0
2020-03-20 12:45:00,35.55,35.85,35.47,35.48,162303.0,22.7783,22.9705,22.727,22.7334,162303.0
2020-03-20 12:50:00,35.48,35.62,35.4,35.55,142537.0,22.7334,22.8231,22.6822,22.7783,142537.0
2020-03-20 12:55:00,35.57,35.67,35.13,35.21,114611.0,22.7911,22.8552,22.5092,22.5604,114611.0
2020-03-20 13:00:00,35.19,35.52,35.13,35.28,76927.0,22.5476,22.7591,22.5092,22.6053,76927.0
2020-03-20 13:05:00,35.28,35.48,35.23,35.45,57808.0,22.6053,22.7334,22.5733,22.7142,57808.0
2020-03-20 13:10:00,35.45,35.55,35.34,35.39,86564.0,22.7142,22.7783,22.6437,22.6758,86564.0
2020-03-20 13:15:00,35.39,35.45,35.19,35.34,80522.0,22.6758,22.7142,22.5476,22.6437,80522.0
2020-03-20 13:20:00,35.34,35.34,35.12,35.12,71428.0,22.6437,22.6437,22.5028,22.5028,71428.0
2020-03-20 13:25:00,35.13,35.3,35.06,35.15,82691.0,22.5092,22.6181,22.4643,22.522,82691.0
2020-03-20 13:30:00,35.18,35.35,35.13,35.25,75094.0,22.5412,22.6502,22.5092,22.5861,75094.0
2020-03-20 13:35:00,35.26,35.34,35.08,35.28,97916.0,22.5925,22.6437,22.4772,22.6053,97916.0
2020-03-20 13:40:00,35.24,35.4,35.16,35.28,92240.0,22.5797,22.6822,22.5284,22.6053,92240.0
2020-03-20 13:45:00,35.31,35.39,35.03,35.06,102381.0,22.6245,22.6758,22.4451,22.4643,102381.0
2020-03-20 13:50:00,35.08,35.19,35.02,35.05,96632.0,22.4772,22.5476,22.4387,22.4579,96632.0
2020-03-20 13:55:00,35.06,35.14,34.97,35.1,79553.0,22.4643,22.5156,22.4067,22.49,79553.0
2020-03-20 14:00:00,35.09,35.18,34.92,34.99,111579.0,22.4836,22.5412,22.3746,22.4195,111579.0
2020-03-20 14:05:00,34.98,35.24,34.97,35.09,144860.0,22.4131,22.5797,22.4067,22.4836,144860.0
2020-03-20 14:10:00,35.09,35.19,35.0,35.0,121973.0,22.4836,22.5476,22.4259,22.4259,121973.0
2020-03-20 14:15:00,35.01,35.16,34.95,35.04,124329.0,22.4323,22.5284,22.3939,22.4515,124329.0
2020-03-20 14:20:00,35.04,35.18,34.81,34.84,180578.0,22.4515,22.5412,22.3042,22.3234,180578.0
2020-03-20 14:25:00,34.83,34.87,34.67,34.87,174938.0,22.317,22.3426,22.2144,22.3426,174938.0
2020-03-20 14:30:00,34.9,35.02,34.81,34.81,109097.0,22.3618,22.4387,22.3042,22.3042,109097.0
2020-03-20 14:35:00,34.82,34.99,34.78,34.98,129245.0,22.3106,22.4195,22.2849,22.4131,129245.0
2020-03-20 14:40:00,34.96,35.02,34.72,34.88,199728.0,22.4003,22.4387,22.2465,22.349,199728.0
2020-03-20 14:45:00,34.89,35.06,34.88,34.95,162817.0,22.3554,22.4643,22.349,22.3939,162817.0
2020-03-20 14:50:00,34.95,35.14,34.66,34.72,183233.0,22.3939,22.5156,22.208,22.2465,183233.0
2020-03-20 14:55:00,34.72,34.82,34.55,34.75,255712.0,22.2465,22.3106,22.1376,22.2657,255712.0
2020-03-20 15:00:00,34.75,34.85,34.53,34.66,215758.0,22.2657,22.3298,22.1247,22.208,215758.0
2020-03-20 15:05:00,34.65,34.95,34.62,34.76,208026.0,22.2016,22.3939,22.1824,22.2721,208026.0
2020-03-20 15:10:00,34.76,34.98,34.67,34.81,203497.0,22.2721,22.4131,22.2144,22.3042,203497.0
2020-03-20 15:15:00,34.82,34.86,34.5,34.5,167264.0,22.3106,22.3362,22.1055,22.1055,167264.0
2020-03-20 15:20:00,34.51,34.83,34.49,34.75,237476.0,22.1119,22.317,22.0991,22.2657,237476.0
2020-03-20 15:25:00,34.76,35.2,34.7,35.0,261183.0,22.2721,22.554,22.2337,22.4259,261183.0
2020-03-20 15:30:00,35.02,35.27,34.91,35.17,311823.0,22.4387,22.5989,22.3682,22.5348,311823.0
2020-03-20 15:35:00,35.17,35.17,34.85,34.88,365542.0,22.5348,22.5348,22.3298,22.349,365542.0
2020-03-20 15:40:00,34.89,35.03,34.59,34.59,412093.0,22.3554,22.4451,22.1632,22.1632,412093.0
2020-03-20 15:45:00,34.59,34.61,34.38,34.44,578398.0,22.1632,22.176,22.0286,22.0671,578398.0
2020-03-20 15:50:00,34.4,34.55,34.14,34.45,781425.0,22.0414,22.1376,21.8749,22.0735,781425.0
2020-03-20 15:55:00,34.44,34.66,34.28,34.28,1179166.0,22.0671,22.208,21.9646,21.9646,1179166.0
2020-03-23 09:30:00,32.69,33.26,32.43,33.12,1128868.0,20.9458,21.311,20.7792,21.2213,1128868.0
2020-03-23 09:35:00,33.11,33.21,31.95,32.12,469194.0,21.2149,21.279,20.4716,20.5806,469194.0
2020-03-23 09:40:00,32.12,32.23,31.55,31.91,595493.0,20.5806,20.651,20.2153,20.446,595493.0
2020-03-23 09:45:00,31.91,31.96,31.2,31.85,417210.0,20.446,20.478,19.9911,20.4076,417210.0
2020-03-23 09:50:00,31.86,31.92,31.55,31.64,403974.0,20.414,20.4524,20.2153,20.273,403974.0
2020-03-23 09:55:00,31.64,31.89,31.34,31.49,356420.0,20.273,20.4332,20.0808,20.1769,356420.0
2020-03-23 10:00:00,31.48,31.51,30.95,31.28,381142.0,20.1705,20.1897,19.8309,20.0423,381142.0
2020-03-23 10:05:00,31.28,31.49,31.03,31.37,311300.0,20.0423,20.1769,19.8822,20.1,311300.0
2020-03-23 10:10:00,31.39,31.8,31.34,31.8,292556.0,20.1128,20.3755,20.0808,20.3755,292556.0
2020-03-23 10:15:00,31.8,32.35,31.8,32.05,450081.0,20.3755,20.7279,20.3755,20.5357,450081.0
2020-03-23 10:20:00,32.04,32.09,31.6,31.94,517190.0,20.5293,20.5613,20.2474,20.4652,517190.0
2020-03-23 10:25:00,31.96,31.98,31.62,31.75,256505.0,20.478,20.4909,20.2602,20.3435,256505.0
2020-03-23 10:30:00,31.74,31.89,31.5,31.74,189046.0,20.3371,20.4332,20.1833,20.3371,189046.0
2020-03-23 10:35:00,31.74,31.85,31.45,31.81,281076.0,20.3371,20.4076,20.1513,20.3819,281076.0
2020-03-23 10:40:00,31.81,32.41,31.81,32.34,206782.0,20.3819,20.7664,20.3819,20.7215,206782.0
2020-03-23 10:45:00,32.35,32.37,31.97,32.08,199765.0,20.7279,20.7407,20.4844,20.5549,199765.0
2020-03-23 10:50:00,32.08,32.23,31.96,32.09,136789.0,20.5549,20.651,20.478,20.5613,136789.0
2020-03-23 10:55:00,32.08,32.2,31.85,32.0,147162.0,20.5549,20.6318,20.4076,20.5037,147162.0
2020-03-23 11:00:00,31.99,32.12,31.63,31.73,227651.0,20.4973,20.5806,20.2666,20.3307,227651.0
2020-03-23 11:05:00,31.73,31.87,31.65,31.82,235670.0,20.3307,20.4204,20.2794,20.3883,235670.0
2020-03-23 11:10:00,31.83,31.92,31.73,31.88,158958.0,20.3947,20.4524,20.3307,20.4268,158958.0
2020-03-23 11:15:00,31.89,31.92,31.46,31.53,266200.0,20.4332,20.4524,20.1577,20.2025,266200.0
2020-03-23 11:20:00,31.55,31.74,31.53,31.65,273696.0,20.2153,20.3371,20.2025,20.2794,273696.0
2020-03-23 11:25:00,31.66,31.69,31.26,31.3,141285.0,20.2858,20.305,20.0295,20.0552,141285.0
2020-03-23 11:30:00,31.33,31.58,31.28,31.49,320001.0,20.0744,20.2346,20.0423,20.1769,320001.0
2020-03-23 11:35:00,31.48,31.59,31.35,31.4,196076.0,20.1705,20.241,20.0872,20.1192,196076.0
2020-03-23 11:40:00,31.4,31.57,31.38,31.49,249903.0,20.1192,20.2282,20.1064,20.1769,249903.0
2020-03-23 11:45:00,31.49,31.6,31.4,31.51,457962.0,20.1769,20.2474,20.1192,20.1897,457962.0
2020-03-23 11:50:00,31.5,31.7,31.46,31.55,142596.0,20.1833,20.3115,20.1577,20.2153,142596.0
2020-03-23 11:55:00,31.54,31.71,31.51,31.67,159867.0,20.2089,20.3179,20.1897,20.2922,159867.0
2020-03-23 12:00:00,31.66,31.89,31.6,31.67,247789.0,20.2858,20.4332,20.2474,20.2922,247789.0
2020-03-23 12:05:00,31.69,31.75,31.53,31.53,193817.0,20.305,20.3435,20.2025,20.2025,193817.0
2020-03-23 12:10:00,31.54,31.65,31.44,31.54,147364.0,20.2089,20.2794,20.1449,20.2089,147364.0
2020-03-23 12:15:00,31.55,31.97,31.48,31.78,187678.0,20.2153,20.4844,20.1705,20.3627,187678.0
2020-03-23 12:20:00,31.8,32.02,31.67,31.84,145169.0,20.3755,20.5165,20.2922,20.4012,145169.0
2020-03-23 12:25:00,31.88,31.94,31.68,31.84,153535.0,20.4268,20.4652,20.2986,20.4012,153535.0
2020-03-23 12:30:00,31.85,31.88,31.58,31.75,216798.0,20.4076,20.4268,20.2346,20.3435,216798.0
2020-03-23 12:35:00,31.75,31.86,31.53,31.64,131487.0,20.3435,20.414,20.2025,20.273,131487.0
2020-03-23 12:40:00,31.65,31.94,31.6,31.78,114497.0,20.2794,20.4652,20.2474,20.3627,114497.0
2020-03-23 12:45:00,31.78,32.23,31.68,32.19,130011.0,20.3627,20.651,20.2986,20.6254,130011.0
2020-03-23 12:50:00,32.2,32.25,32.02,32.19,129371.0,20.6318,20.6639,20.5165,20.6254,129371.0
2020-03-23 12:55:00,32.19,32.41,32.07,32.2,172957.0,20.6254,20.7664,20.5485,20.6318,172957.0
2020-03-23 13:00:00,32.19,32.21,31.98,32.0,132279.0,20.6254,20.6382,20.4909,20.5037,132279.0
2020-03-23 13:05:00,32.02,32.23,31.96,32.17,184461.0,20.5165,20.651,20.478,20.6126,184461.0
2020-03-23 13:10:00,32.19,32.51,32.13,32.36,126531.0,20.6254,20.8304,20.587,20.7343,126531.0
2020-03-23 13:15:00,32.38,32.39,32.19,32.29,98078.0,20.7472,20.7536,20.6254,20.6895,98078.0
2020-03-23 13:20:00,32.31,32.4,32.09,32.27,101555.0,20.7023,20.76,20.5613,20.6767,101555.0
2020-03-23 13:25:00,32.26,32.27,31.96,31.97,81438.0,20.6703,20.6767,20.478,20.4844,81438.0
2020-03-23 13:30:00,31.96,31.96,31.62,31.82,107117.0,20.478,20.478,20.2602,20.3883,107117.0
2020-03-23 13:35:00,31.84,31.85,31.67,31.74,100649.0,20.4012,20.4076,20.2922,20.3371,100649.0
2020-03-23 13:40:00,31.75,31.99,31.61,31.71,143245.0,20.3435,20.4973,20.2538,20.3179,143245.0
2020-03-23 13:45:00,31.76,32.16,31.67,32.09,116558.0,20.3499,20.6062,20.2922,20.5613,116558.0
2020-03-23 13:50:00,32.11,32.14,31.89,31.97,118291.0,20.5742,20.5934,20.4332,20.4844,118291.0
2020-03-23 13:55:00,31.97,31.99,31.61,31.94,246428.0,20.4844,20.4973,20.2538,20.4652,246428.0
2020-03-23 14:00:00,31.97,32.0,31.62,31.84,202745.0,20.4844,20.5037,20.2602,20.4012,202745.0
2020-03-23 14:05:00,31.82,32.02,31.68,31.71,154119.0,20.3883,20.5165,20.2986,20.3179,154119.0
2020-03-23 14:10:00,31.71,31.92,31.63,31.78,194344.0,20.3179,20.4524,20.2666,20.3627,194344.0
2020-03-23 14:15:00,31.79,31.96,31.58,31.6,226214.0,20.3691,20.478,20.2346,20.2474,226214.0
2020-03-23 14:20:00,31.6,31.82,31.48,31.79,230936.0,20.2474,20.3883,20.1705,20.3691,230936.0
2020-03-23 14:25:00,31.79,32.1,31.62,31.99,180878.0,20.3691,20.5677,20.2602,20.4973,180878.0
2020-03-23 14:30:00,32.0,32.02,31.77,31.78,205585.0,20.5037,20.5165,20.3563,20.3627,205585.0
2020-03-23 14:35:00,31.78,31.81,31.5,31.69,286493.0,20.3627,20.3819,20.1833,20.305,286493.0
2020-03-23 14:40:00,31.68,31.97,31.68,31.93,195032.0,20.2986,20.4844,20.2986,20.4588,195032.0
2020-03-23 14:45:00,31.93,32.19,31.76,32.14,204916.0,20.4588,20.6254,20.3499,20.5934,204916.0
2020-03-23 14:50:00,32.13,32.14,31.77,31.85,219401.0,20.587,20.5934,20.3563,20.4076,219401.0
2020-03-23 14:55:00,31.84,31.89,31.5,31.52,155032.0,20.4012,20.4332,20.1833,20.1961,155032.0
2020-03-23 15:00:00,31.53,31.65,31.39,31.57,231976.0,20.2025,20.2794,20.1128,20.2282,231976.0
2020-03-23 15:05:00,31.58,31.71,31.42,31.43,208769.0,20.2346,20.3179,20.132,20.1385,208769.0
2020-03-23 15:10:00,31.42,31.5,31.29,31.4,185981.0,20.132,20.1833,20.0487,20.1192,185981.0
2020-03-23 15:15:00,31.4,31.46,31.24,31.34,192787.0,20.1192,20.1577,20.0167,20.0808,192787.0
2020-03-23 15:20:00,31.33,31.38,31.01,31.09,272235.0,20.0744,20.1064,19.8693,19.9206,272235.0
2020-03-23 15:25:00,31.09,31.35,30.99,31.24,453228.0,19.9206,20.0872,19.8565,20.0167,453228.0
2020-03-23 15:30:00,31.23,31.32,30.95,31.02,330754.0,20.0103,20.068,19.8309,19.8757,330754.0
2020-03-23 15:35:00,31.01,31.42,30.96,31.18,344961.0,19.8693,20.132,19.8373,19.9783,344961.0
2020-03-23 15:40:00,31.19,31.41,31.08,31.27,279649.0,19.9847,20.1256,19.9142,20.0359,279649.0
2020-03-23 15:45:00,31.26,31.33,31.07,31.08,496613.0,20.0295,20.0744,19.9078,19.9142,496613.0
2020-03-23 15:50:00,31.09,31.69,31.06,31.68,627364.0,19.9206,20.305,19.9014,20.2986,627364.0
2020-03-23 15:55:00,31.68,31.84,31.39,31.39,948567.0,20.2986,20.4012,20.1128,20.1128,948567.0
2020-03-24 09:30:00,32.13,32.6,31.78,32.56,627516.0,21.121,21.43,20.891,21.4037,627516.0
2020-03-24 09:35:00,32.57,32.84,32.37,32.68,275356.0,21.4103,21.5878,21.2788,21.4826,275356.0
2020-03-24 09:40:00,32.7,32.7,32.3,32.32,247205.0,21.4957,21.4957,21.2328,21.2459,247205.0
2020-03-24 09:45:00,32.34,32.43,32.25,32.4,173092.0,21.2591,21.3182,21.1999,21.2985,173092.0
2020-03-24 09:50:00,32.41,32.45,32.15,32.27,240893.0,21.3051,21.3314,21.1342,21.2131,240893.0
2020-03-24 09:55:00,32.27,32.4,32.08,32.24,202270.0,21.2131,21.2985,21.0882,21.1933,202270.0
2020-03-24 10:00:00,32.24,32.31,31.92,32.01,248386.0,21.1933,21.2394,20.983,21.0422,248386.0
2020-03-24 10:05:00,32.01,32.06,31.85,31.97,220349.0,21.0422,21.075,20.937,21.0159,220349.0
2020-03-24 10:10:00,31.97,32.09,31.87,32.09,202395.0,21.0159,21.0947,20.9501,21.0947,202395.0
2020-03-24 10:15:00,32.1,32.39,32.04,32.39,132136.0,21.1013,21.2919,21.0619,21.2919,132136.0
2020-03-24 10:20:00,32.38,32.58,32.36,32.58,190766.0,21.2854,21.4168,21.2722,21.4168,190766.0
2020-03-24 10:25:00,32.58,32.88,32.56,32.88,207430.0,21.4168,21.6141,21.4037,21.6141,207430.0
2020-03-24 10:30:00,32.87,33.15,32.81,33.1,215878.0,21.6075,21.7915,21.568,21.7587,215878.0
2020-03-24 10:35:00,33.09,33.33,32.86,33.08,350365.0,21.7521,21.9099,21.6009,21.7455,350365.0
2020-03-24 10:40:00,33.07,33.34,33.02,33.16,198146.0,21.739,21.9164,21.7061,21.7981,198146.0
2020-03-24 10:45:00,33.17,33.29,32.83,32.94,160736.0,21.8047,21.8836,21.5812,21.6535,160736.0
2020-03-24 10:50:00,32.94,32.99,32.75,32.93,134039.0,21.6535,21.6864,21.5286,21.6469,134039.0
2020-03-24 10:55:00,32.92,33.04,32.63,32.68,173936.0,21.6403,21.7192,21.4497,21.4826,173936.0
2020-03-24 11:00:00,32.69,32.72,32.29,32.31,198571.0,21.4892,21.5089,21.2262,21.2394,198571.0
2020-03-24 11:05:00,32.31,32.4,32.07,32.12,153486.0,21.2394,21.2985,21.0816,21.1145,153486.0
2020-03-24 11:10:00,32.11,32.22,32.03,32.13,132504.0,21.1079,21.1802,21.0553,21.121,132504.0
2020-03-24 11:15:00,32.13,32.18,31.9,31.99,296913.0,21.121,21.1539,20.9698,21.029,296913.0
2020-03-24 11:20:00,31.98,32.08,31.92,31.98,235253.0,21.0224,21.0882,20.983,21.0224,235253.0
2020-03-24 11:25:00,31.99,32.05,31.77,31.91,188416.0,21.029,21.0684,20.8844,20.9764,188416.0
2020-03-24 11:30:00,31.92,32.04,31.84,31.85,149525.0,20.983,21.0619,20.9304,20.937,149525.0
2020-03-24 11:35:00,31.86,32.05,31.86,31.98,366700.0,20.9435,21.0684,20.9435,21.0224,366700.0
2020-03-24 11:40:00,31.98,32.18,31.97,32.12,189351.0,21.0224,21.1539,21.0159,21.1145,189351.0
2020-03-24 11:45:00,32.14,32.25,32.1,32.2,159205.0,21.1276,21.1999,21.1013,21.167,159205.0
2020-03-24 11:50:00,32.2,32.41,32.2,32.37,116956.0,21.167,21.3051,21.167,21.2788,116956.0
2020-03-24 11:55:00,32.37,32.55,32.3,32.45,142448.0,21.2788,21.3971,21.2328,21.3314,142448.0
2020-03-24 12:00:00,32.45,32.55,32.25,32.27,165242.0,21.3314,21.3971,21.1999,21.2131,165242.0
2020-03-24 12:05:00,32.27,32.37,32.18,32.25,238035.0,21.2131,21.2788,21.1539,21.1999,238035.0
2020-03-24 12:10:00,32.25,32.28,32.15,32.23,227602.0,21.1999,21.2196,21.1342,21.1868,227602.0
2020-03-24 12:15:00,32.23,32.39,32.07,32.32,257546.0,21.1868,21.2919,21.0816,21.2459,257546.0
2020-03-24 12:20:00,32.31,32.67,32.29,32.62,198104.0,21.2394,21.476,21.2262,21.4431,198104.0
2020-03-24 12:25:00,32.61,32.77,32.54,32.73,278444.0,21.4366,21.5417,21.3906,21.5155,278444.0
2020-03-24 12:30:00,32.74,32.82,32.66,32.76,121072.0,21.522,21.5746,21.4694,21.5352,121072.0
2020-03-24 12:35:00,32.75,32.76,32.54,32.67,269117.0,21.5286,21.5352,21.3906,21.476,269117.0
2020-03-24 12:40:00,32.66,32.69,32.55,32.58,142952.0,21.4694,21.4892,21.3971,21.4168,142952.0
2020-03-24 12:45:00,32.57,32.63,32.47,32.57,147030.0,21.4103,21.4497,21.3445,21.4103,147030.0
2020-03-24 12:50:00,32.58,32.66,32.44,32.65,137890.0,21.4168,21.4694,21.3248,21.4629,137890.0
2020-03-24 12:55:00,32.65,32.7,32.33,32.35,127986.0,21.4629,21.4957,21.2525,21.2657,127986.0
2020-03-24 13:00:00,32.36,32.52,32.33,32.36,108721.0,21.2722,21.3774,21.2525,21.2722,108721.0
2020-03-24 13:05:00,32.36,32.36,32.17,32.25,111835.0,21.2722,21.2722,21.1473,21.1999,111835.0
2020-03-24 13:10:00,32.24,32.51,32.15,32.44,117924.0,21.1933,21.3708,21.1342,21.3248,117924.0
2020-03-24 13:15:00,32.42,32.47,32.34,32.41,82921.0,21.3117,21.3445,21.2591,21.3051,82921.0
2020-03-24 13:20:00,32.41,32.57,32.28,32.45,95532.0,21.3051,21.4103,21.2196,21.3314,95532.0
2020-03-24 13:25:00,32.44,32.61,32.38,32.54,70857.0,21.3248,21.4366,21.2854,21.3906,70857.0
2020-03-24 13:30:00,32.53,32.64,32.47,32.59,118720.0,21.384,21.4563,21.3445,21.4234,118720.0
2020-03-24 13:35:00,32.6,32.67,32.51,32.54,70784.0,21.43,21.476,21.3708,21.3906,70784.0
2020-03-24 13:40:00,32.53,32.59,32.27,32.39,92970.0,21.384,21.4234,21.2131,21.2919,92970.0
2020-03-24 13:45:00,32.38,32.59,32.34,32.41,107172.0,21.2854,21.4234,21.2591,21.3051,107172.0
2020-03-24 13:50:00,32.43,32.43,32.26,32.35,120216.0,21.3182,21.3182,21.2065,21.2657,120216.0
2020-03-24 13:55:00,32.35,32.37,32.16,32.2,105095.0,21.2657,21.2788,21.1408,21.167,105095.0
2020-03-24 14:00:00,32.19,32.39,32.16,32.23,149295.0,21.1605,21.2919,21.1408,21.1868,149295.0
2020-03-24 14:05:00,32.21,32.25,32.02,32.06,85949.0,21.1736,21.1999,21.0487,21.075,85949.0
2020-03-24 14:10:00,32.04,32.11,31.96,32.02,212686.0,21.0619,21.1079,21.0093,21.0487,212686.0
2020-03-24 14:15:00,32.02,32.07,31.93,32.01,155431.0,21.0487,21.0816,20.9896,21.0422,155431.0
2020-03-24 14:20:00,32.02,32.07,31.92,31.98,308220.0,21.0487,21.0816,20.983,21.0224,308220.0
2020-03-24 14:25:00,31.98,32.07,31.93,32.0,148437.0,21.0224,21.0816,20.9896,21.0356,148437.0
2020-03-24 14:30:00,32.0,32.08,31.98,31.99,200712.0,21.0356,21.0882,21.0224,21.029,200712.0
2020-03-24 14:35:00,31.99,32.18,31.94,32.1,143873.0,21.029,21.1539,20.9961,21.1013,143873.0
2020-03-24 14:40:00,32.1,32.12,31.98,31.99,168820.0,21.1013,21.1145,21.0224,21.029,168820.0
2020-03-24 14:45:00,31.99,32.04,31.89,31.95,183876.0,21.029,21.0619,20.9633,21.0027,183876.0
2020-03-24 14:50:00,31.95,32.16,31.92,32.09,125028.0,21.0027,21.1408,20.983,21.0947,125028.0
2020-03-24 14:55:00,32.08,32.36,32.01,32.35,167683.0,21.0882,21.2722,21.0422,21.2657,167683.0
2020-03-24 15:00:00,32.34,32.52,32.32,32.42,172124.0,21.2591,21.3774,21.2459,21.3117,172124.0
2020-03-24 15:05:00,32.43,32.47,32.29,32.41,267812.0,21.3182,21.3445,21.2262,21.3051,267812.0
2020-03-24 15:10:00,32.39,32.4,32.16,32.2,234966.0,21.2919,21.2985,21.1408,21.167,234966.0
2020-03-24 15:15:00,32.2,32.42,32.15,32.26,326370.0,21.167,21.3117,21.1342,21.2065,326370.0
2020-03-24 15:20:00,32.25,32.39,32.18,32.35,152941.0,21.1999,21.2919,21.1539,21.2657,152941.0
2020-03-24 15:25:00,32.36,32.55,32.33,32.54,269205.0,21.2722,21.3971,21.2525,21.3906,269205.0
2020-03-24 15:30:00,32.55,32.61,32.24,32.28,387682.0,21.3971,21.4366,21.1933,21.2196,387682.0
2020-03-24 15:35:00,32.28,32.63,32.21,32.56,272664.0,21.2196,21.4497,21.1736,21.4037,272664.0
2020-03-24 15:40:00,32.56,32.65,32.41,32.42,344048.0,21.4037,21.4629,21.3051,21.3117,344048.0
2020-03-24 15:45:00,32.41,32.47,32.02,32.07,405181.0,21.3051,21.3445,21.0487,21.0816,405181.0
2020-03-24 15:50:00,32.06,32.45,32.06,32.2,553769.0,21.075,21.3314,21.075,21.167,553769.0
2020-03-24 15:55:00,32.21,32.57,32.2,32.39,1157998.0,21.1736,21.4103,21.167,21.2919,1157998.0
2020-03-25 09:30:00,32.23,32.41,31.71,32.34,570763.0,21.1868,21.3051,20.8449,21.2591,570763.0
2020-03-25 09:35:00,32.36,33.23,32.28,33.22,381157.0,21.2722,21.8441,21.2196,21.8376,381157.0
2020-03-25 09:40:00,33.22,33.34,33.02,33.14,356452.0,21.8376,21.9164,21.7061,21.785,356452.0
2020-03-25 09:45:00,33.14,33.28,33.05,33.13,236774.0,21.785,21.877,21.7258,21.7784,236774.0
2020-03-25 09:50:00,33.14,33.18,32.69,32.77,314843.0,21.785,21.8113,21.4892,21.5417,314843.0
2020-03-25 09:55:00,32.78,32.79,32.48,32.62,234644.0,21.5483,21.5549,21.3511,21.4431,234644.0
2020-03-25 10:00:00,32.61,32.83,32.41,32.52,231667.0,21.4366,21.5812,21.3051,21.3774,231667.0
2020-03-25 10:05:00,32.55,32.63,32.45,32.61,211144.0,21.3971,21.4497,21.3314,21.4366,211144.0
2020-03-25 10:10:00,32.6,32.65,32.39,32.44,190898.0,21.43,21.4629,21.2919,21.3248,190898.0
2020-03-25 10:15:00,32.45,32.62,32.42,32.61,130344.0,21.3314,21.4431,21.3117,21.4366,130344.0
2020-03-25 10:20:00,32.62,32.94,32.57,32.93,195018.0,21.4431,21.6535,21.4103,21.6469,195018.0
2020-03-25 10:25:00,32.93,33.08,32.77,33.08,129907.0,21.6469,21.7455,21.5417,21.7455,129907.0
2020-03-25 10:30:00,33.07,33.21,32.96,33.21,229420.0,21.739,21.831,21.6666,21.831,229420.0
2020-03-25 10:35:00,33.2,33.69,33.15,33.55,273116.0,21.8244,22.1465,21.7915,22.0545,273116.0
2020-03-25 10:40:00,33.56,33.69,33.42,33.69,227786.0,22.0611,22.1465,21.969,22.1465,227786.0
2020-03-25 10:45:00,33.69,33.86,33.34,33.44,252013.0,22.1465,22.2583,21.9164,21.9822,252013.0
2020-03-25 10:50:00,33.45,33.69,33.42,33.57,140729.0,21.9888,22.1465,21.969,22.0676,140729.0
2020-03-25 10:55:00,33.57,33.83,33.5,33.81,123001.0,22.0676,22.2385,22.0216,22.2254,123001.0
2020-03-25 11:00:00,33.81,33.82,33.62,33.72,111865.0,22.2254,22.232,22.1005,22.1662,111865.0
2020-03-25 11:05:00,33.73,33.79,33.65,33.69,120750.0,22.1728,22.2123,22.1202,22.1465,120750.0
2020-03-25 11:10:00,33.67,33.77,33.64,33.64,132430.0,22.1334,22.1991,22.1137,22.1137,132430.0
2020-03-25 11:15:00,33.63,33.91,33.55,33.88,183339.0,22.1071,22.2911,22.0545,22.2714,183339.0
2020-03-25 11:20:00,33.87,33.95,33.76,33.91,100156.0,22.2648,22.3174,22.1925,22.2911,100156.0
2020-03-25 11:25:00,33.93,34.07,33.74,33.77,171967.0,22.3043,22.3963,22.1794,22.1991,171967.0
2020-03-25 11:30:00,33.78,34.08,33.71,34.07,160435.0,22.2057,22.4029,22.1597,22.3963,160435.0
2020-03-25 11:35:00,34.07,34.22,33.95,34.04,106703.0,22.3963,22.4949,22.3174,22.3766,106703.0
2020-03-25 11:40:00,34.05,34.2,33.92,34.17,162653.0,22.3832,22.4818,22.2977,22.4621,162653.0
2020-03-25 11:45:00,34.17,34.19,33.99,34.18,110992.0,22.4621,22.4752,22.3437,22.4686,110992.0
2020-03-25 11:50:00,34.19,34.27,33.95,33.97,127807.0,22.4752,22.5278,22.3174,22.3306,127807.0
2020-03-25 11:55:00,33.97,34.44,33.86,34.36,176159.0,22.3306,22.6395,22.2583,22.587,176159.0
2020-03-25 12:00:00,34.36,34.77,34.34,34.72,202708.0,22.587,22.8565,22.5738,22.8236,202708.0
2020-03-25 12:05:00,34.73,34.86,34.66,34.79,244107.0,22.8302,22.9156,22.7842,22.8696,244107.0
2020-03-25 12:10:00,34.79,35.07,34.7,35.06,355341.0,22.8696,23.0537,22.8105,23.0471,355341.0
2020-03-25 12:15:00,35.06,35.2,35.02,35.18,314753.0,23.0471,23.1391,23.0208,23.126,314753.0
2020-03-25 12:20:00,35.18,35.35,35.14,35.24,231875.0,23.126,23.2377,23.0997,23.1654,231875.0
2020-03-25 12:25:00,35.24,35.26,35.04,35.07,165396.0,23.1654,23.1786,23.034,23.0537,165396.0
2020-03-25 12:30:00,35.07,35.27,34.95,35.23,201492.0,23.0537,23.1852,22.9748,23.1589,201492.0
2020-03-25 12:35:00,35.22,35.44,35.14,35.38,177102.0,23.1523,23.2969,23.0997,23.2575,177102.0
2020-03-25 12:40:00,35.38,35.38,35.13,35.22,133735.0,23.2575,23.2575,23.0931,23.1523,133735.0
2020-03-25 12:45:00,35.22,35.46,35.18,35.38,220178.0,23.1523,23.31,23.126,23.2575,220178.0
2020-03-25 12:50:00,35.4,35.59,35.38,35.47,153855.0,23.2706,23.3955,23.2575,23.3166,153855.0
2020-03-25 12:55:00,35.48,35.48,35.05,35.28,184969.0,23.3232,23.3232,23.0405,23.1917,184969.0
2020-03-25 13:00:00,35.28,35.49,35.23,35.41,174957.0,23.1917,23.3298,23.1589,23.2772,174957.0
2020-03-25 13:05:00,35.41,35.86,35.39,35.71,262862.0,23.2772,23.573,23.264,23.4744,262862.0
2020-03-25 13:10:00,35.7,35.8,35.54,35.8,108891.0,23.4678,23.5336,23.3626,23.5336,108891.0
2020-03-25 13:15:00,35.8,36.02,35.76,35.84,187056.0,23.5336,23.6782,23.5073,23.5598,187056.0
2020-03-25 13:20:00,35.84,35.89,35.72,35.78,139381.0,23.5598,23.5927,23.481,23.5204,139381.0
2020-03-25 13:25:00,35.78,35.88,35.6,35.87,143757.0,23.5204,23.5861,23.4021,23.5796,143757.0
2020-03-25 13:30:00,35.86,35.9,35.65,35.87,130857.0,23.573,23.5993,23.4349,23.5796,130857.0
2020-03-25 13:35:00,35.86,35.88,35.7,35.8,120239.0,23.573,23.5861,23.4678,23.5336,120239.0
2020-03-25 13:40:00,35.79,35.99,35.7,35.95,147857.0,23.527,23.6585,23.4678,23.6322,147857.0
2020-03-25 13:45:00,35.96,36.14,35.63,35.65,307173.0,23.6387,23.7571,23.4218,23.4349,307173.0
2020-03-25 13:50:00,35.65,35.68,35.37,35.46,257634.0,23.4349,23.4547,23.2509,23.31,257634.0
2020-03-25 13:55:00,35.45,35.78,35.45,35.77,231683.0,23.3035,23.5204,23.3035,23.5138,231683.0
2020-03-25 14:00:00,35.78,35.86,35.41,35.43,430532.0,23.5204,23.573,23.2772,23.2903,430532.0
2020-03-25 14:05:00,35.43,35.44,35.11,35.31,231901.0,23.2903,23.2969,23.08,23.2114,231901.0
2020-03-25 14:10:00,35.31,35.61,35.22,35.58,139130.0,23.2114,23.4087,23.1523,23.3889,139130.0
2020-03-25 14:15:00,35.58,35.68,35.49,35.68,97248.0,23.3889,23.4547,23.3298,23.4547,97248.0
2020-03-25 14:20:00,35.65,35.68,35.44,35.48,142195.0,23.4349,23.4547,23.2969,23.3232,142195.0
2020-03-25 14:25:00,35.49,35.57,35.36,35.48,133248.0,23.3298,23.3824,23.2443,23.3232,133248.0
2020-03-25 14:30:00,35.48,35.51,35.22,35.27,127195.0,23.3232,23.3429,23.1523,23.1852,127195.0
2020-03-25 14:35:00,35.27,35.4,35.18,35.36,213657.0,23.1852,23.2706,23.126,23.2443,213657.0
2020-03-25 14:40:00,35.36,35.36,35.21,35.32,144071.0,23.2443,23.2443,23.1457,23.218,144071.0
2020-03-25 14:45:00,35.32,35.46,35.28,35.31,317306.0,23.218,23.31,23.1917,23.2114,317306.0
2020-03-25 14:50:00,35.32,35.46,35.2,35.44,137862.0,23.218,23.31,23.1391,23.2969,137862.0
2020-03-25 14:55:00,35.45,35.8,35.44,35.71,160886.0,23.3035,23.5336,23.2969,23.4744,160886.0
2020-03-25 15:00:00,35.71,35.85,35.61,35.84,116706.0,23.4744,23.5664,23.4087,23.5598,116706.0
2020-03-25 15:05:00,35.84,35.86,35.64,35.67,151839.0,23.5598,23.573,23.4284,23.4481,151839.0
2020-03-25 15:10:00,35.68,35.68,35.44,35.52,140761.0,23.4547,23.4547,23.2969,23.3495,140761.0
2020-03-25 15:15:00,35.53,35.59,35.46,35.53,119672.0,23.3561,23.3955,23.31,23.3561,119672.0
2020-03-25 15:20:00,35.52,35.57,35.4,35.52,157193.0,23.3495,23.3824,23.2706,23.3495,157193.0
2020-03-25 15:25:00,35.52,35.56,35.22,35.35,242948.0,23.3495,23.3758,23.1523,23.2377,242948.0
2020-03-25 15:30:00,35.36,35.57,35.34,35.47,252477.0,23.2443,23.3824,23.2312,23.3166,252477.0
2020-03-25 15:35:00,35.47,35.63,35.41,35.5,399180.0,23.3166,23.4218,23.2772,23.3363,399180.0
2020-03-25 15:40:00,35.49,35.56,35.16,35.23,297860.0,23.3298,23.3758,23.1128,23.1589,297860.0
2020-03-25 15:45:00,35.22,35.27,34.95,35.01,356256.0,23.1523,23.1852,22.9748,23.0142,356256.0
2020-03-25 15:50:00,35.02,35.03,34.2,34.57,628488.0,23.0208,23.0274,22.4818,22.725,628488.0
2020-03-25 15:55:00,34.56,34.67,34.1,34.37,733173.0,22.7184,22.7907,22.416,22.5935,733173.0
2020-03-26 09:30:00,34.64,35.42,34.64,35.32,263791.0,22.771,23.2838,22.771,23.218,263791.0
2020-03-26 09:35:00,35.31,36.29,35.19,35.82,250725.0,23.2114,23.8557,23.1326,23.5467,250725.0
2020-03-26 09:40:00,35.82,35.89,35.25,35.53,194507.0,23.5467,23.5927,23.172,23.3561,194507.0
2020-03-26 09:45:00,35.52,35.56,35.09,35.36,203185.0,23.3495,23.3758,23.0668,23.2443,203185.0
2020-03-26 09:50:00,35.38,35.54,35.14,35.53,102893.0,23.2575,23.3626,23.0997,23.3561,102893.0
2020-03-26 09:55:00,35.54,35.79,35.52,35.73,111583.0,23.3626,23.527,23.3495,23.4875,111583.0
2020-03-26 10:00:00,35.73,35.87,35.41,35.54,283889.0,23.4875,23.5796,23.2772,23.3626,283889.0
2020-03-26 10:05:00,35.55,35.79,35.54,35.67,220698.0,23.3692,23.527,23.3626,23.4481,220698.0
2020-03-26 10:10:00,35.69,35.82,35.51,35.51,105624.0,23.4612,23.5467,23.3429,23.3429,105624.0
2020-03-26 10:15:00,35.52,35.9,35.49,35.88,121650.0,23.3495,23.5993,23.3298,23.5861,121650.0
2020-03-26 10:20:00,35.89,36.01,35.82,35.91,127122.0,23.5927,23.6716,23.5467,23.6059,127122.0
2020-03-26 10:25:00,35.91,35.97,35.8,35.85,127404.0,23.6059,23.6453,23.5336,23.5664,127404.0
2020-03-26 10:30:00,35.84,36.07,35.81,36.0,92219.0,23.5598,23.711,23.5401,23.665,92219.0
2020-03-26 10:35:00,36.0,36.0,35.74,35.87,129860.0,23.665,23.665,23.4941,23.5796,129860.0
2020-03-26 10:40:00,35.87,35.94,35.66,35.89,88112.0,23.5796,23.6256,23.4415,23.5927,88112.0
2020-03-26 10:45:00,35.91,35.95,35.6,35.7,97668.0,23.6059,23.6322,23.4021,23.4678,97668.0
2020-03-26 10:50:00,35.69,35.84,35.66,35.73,94238.0,23.4612,23.5598,23.4415,23.4875,94238.0
2020-03-26 10:55:00,35.71,35.95,35.66,35.78,177450.0,23.4744,23.6322,23.4415,23.5204,177450.0
2020-03-26 11:00:00,35.78,35.83,35.59,35.66,190220.0,23.5204,23.5533,23.3955,23.4415,190220.0
2020-03-26 11:05:00,35.66,35.69,35.38,35.5,140314.0,23.4415,23.4612,23.2575,23.3363,140314.0
2020-03-26 11:10:00,35.51,35.66,35.48,35.58,117275.0,23.3429,23.4415,23.3232,23.3889,117275.0
2020-03-26 11:15:00,35.58,35.7,35.49,35.66,134095.0,23.3889,23.4678,23.3298,23.4415,134095.0
2020-03-26 11:20:00,35.66,35.75,35.56,35.75,80835.0,23.4415,23.5007,23.3758,23.5007,80835.0
2020-03-26 11:25:00,35.75,36.1,35.74,36.1,157020.0,23.5007,23.7308,23.4941,23.7308,157020.0
2020-03-26 11:30:00,36.1,36.31,36.08,36.27,169842.0,23.7308,23.8688,23.7176,23.8425,169842.0
2020-03-26 11:35:00,36.26,36.4,36.13,36.32,162516.0,23.8359,23.928,23.7505,23.8754,162516.0
2020-03-26 11:40:00,36.33,36.43,36.28,36.38,109497.0,23.882,23.9477,23.8491,23.9148,109497.0
2020-03-26 11:45:00,36.39,36.39,36.14,36.24,155953.0,23.9214,23.9214,23.7571,23.8228,155953.0
2020-03-26 11:50:00,36.25,36.43,36.2,36.4,105595.0,23.8294,23.9477,23.7965,23.928,105595.0
2020-03-26 11:55:00,36.41,36.41,36.13,36.28,95222.0,23.9345,23.9345,23.7505,23.8491,95222.0
2020-03-26 12:00:00,36.3,36.4,36.21,36.31,122505.0,23.8622,23.928,23.8031,23.8688,122505.0
2020-03-26 12:05:00,36.32,36.34,35.98,35.98,107199.0,23.8754,23.8885,23.6519,23.6519,107199.0
2020-03-26 12:10:00,35.99,36.04,35.89,35.92,77626.0,23.6585,23.6913,23.5927,23.6124,77626.0
2020-03-26 12:15:00,35.91,35.97,35.8,35.84,99076.0,23.6059,23.6453,23.5336,23.5598,99076.0
2020-03-26 12:20:00,35.84,36.15,35.8,36.14,180201.0,23.5598,23.7636,23.5336,23.7571,180201.0
2020-03-26 12:25:00,36.15,36.2,36.06,36.15,82177.0,23.7636,23.7965,23.7045,23.7636,82177.0
2020-03-26 12:30:00,36.15,36.34,36.1,36.33,96448.0,23.7636,23.8885,23.7308,23.882,96448.0
2020-03-26 12:35:00,36.33,36.45,36.29,36.39,203409.0,23.882,23.9608,23.8557,23.9214,203409.0
2020-03-26 12:40:00,36.39,36.41,36.23,36.37,120060.0,23.9214,23.9345,23.8162,23.9082,120060.0
2020-03-26 12:45:00,36.36,36.45,36.33,36.37,86788.0,23.9017,23.9608,23.882,23.9082,86788.0
2020-03-26 12:50:00,36.38,36.46,36.35,36.41,53578.0,23.9148,23.9674,23.8951,23.9345,53578.0
2020-03-26 12:55:00,36.42,36.54,36.35,36.45,85915.0,23.9411,24.02,23.8951,23.9608,85915.0
2020-03-26 13:00:00,36.45,36.56,36.42,36.55,58783.0,23.9608,24.0331,23.9411,24.0266,58783.0
2020-03-26 13:05:00,36.55,36.59,36.1,36.15,113197.0,24.0266,24.0529,23.7308,23.7636,113197.0
2020-03-26 13:10:00,36.14,36.2,36.07,36.14,104107.0,23.7571,23.7965,23.711,23.7571,104107.0
2020-03-26 13:15:00,36.15,36.38,36.09,36.28,85726.0,23.7636,23.9148,23.7242,23.8491,85726.0
2020-03-26 13:20:00,36.27,36.28,36.05,36.13,92056.0,23.8425,23.8491,23.6979,23.7505,92056.0
2020-03-26 13:25:00,36.13,36.17,35.96,35.96,87055.0,23.7505,23.7768,23.6387,23.6387,87055.0
2020-03-26 13:30:00,35.95,36.19,35.83,36.16,111635.0,23.6322,23.7899,23.5533,23.7702,111635.0
2020-03-26 13:35:00,36.16,36.18,35.95,36.05,63203.0,23.7702,23.7833,23.6322,23.6979,63203.0
2020-03-26 13:40:00,36.06,36.16,36.0,36.14,83517.0,23.7045,23.7702,23.665,23.7571,83517.0
2020-03-26 13:45:00,36.13,36.28,36.07,36.27,66037.0,23.7505,23.8491,23.711,23.8425,66037.0
2020-03-26 13:50:00,36.29,36.4,36.19,36.36,94468.0,23.8557,23.928,23.7899,23.9017,94468.0
2020-03-26 13:55:00,36.37,36.38,36.2,36.24,102049.0,23.9082,23.9148,23.7965,23.8228,102049.0
2020-03-26 14:00:00,36.25,36.29,36.1,36.17,63717.0,23.8294,23.8557,23.7308,23.7768,63717.0
2020-03-26 14:05:00,36.16,36.17,35.9,35.92,97027.0,23.7702,23.7768,23.5993,23.6124,97027.0
2020-03-26 14:10:00,35.92,35.98,35.71,35.71,86659.0,23.6124,23.6519,23.4744,23.4744,86659.0
2020-03-26 14:15:00,35.71,35.72,35.56,35.61,135093.0,23.4744,23.481,23.3758,23.4087,135093.0
2020-03-26 14:20:00,35.59,35.69,35.48,35.55,95106.0,23.3955,23.4612,23.3232,23.3692,95106.0
2020-03-26 14:25:00,35.53,35.7,35.49,35.7,132011.0,23.3561,23.4678,23.3298,23.4678,132011.0
2020-03-26 14:30:00,35.71,36.05,35.71,36.02,105920.0,23.4744,23.6979,23.4744,23.6782,105920.0
2020-03-26 14:35:00,36.0,36.15,35.93,36.09,99687.0,23.665,23.7636,23.619,23.7242,99687.0
2020-03-26 14:40:00,36.09,36.13,35.92,35.92,68708.0,23.7242,23.7505,23.6124,23.6124,68708.0
2020-03-26 14:45:00,35.93,36.05,35.89,35.98,67237.0,23.619,23.6979,23.5927,23.6519,67237.0
2020-03-26 14:50:00,35.98,36.16,35.97,36.09,82840.0,23.6519,23.7702,23.6453,23.7242,82840.0
2020-03-26 14:55:00,36.09,36.24,36.0,36.17,171549.0,23.7242,23.8228,23.665,23.7768,171549.0
2020-03-26 15:00:00,36.16,36.21,36.07,36.18,99485.0,23.7702,23.8031,23.711,23.7833,99485.0
2020-03-26 15:05:00,36.18,36.22,36.07,36.12,88906.0,23.7833,23.8096,23.711,23.7439,88906.0
2020-03-26 15:10:00,36.13,36.17,36.01,36.02,72557.0,23.7505,23.7768,23.6716,23.6782,72557.0
2020-03-26 15:15:00,36.06,36.14,36.02,36.07,100348.0,23.7045,23.7571,23.6782,23.711,100348.0
2020-03-26 15:20:00,36.07,36.14,36.03,36.07,86004.0,23.711,23.7571,23.6847,23.711,86004.0
2020-03-26 15:25:00,36.06,36.35,36.03,36.35,121166.0,23.7045,23.8951,23.6847,23.8951,121166.0
2020-03-26 15:30:00,36.34,36.49,36.29,36.37,179603.0,23.8885,23.9871,23.8557,23.9082,179603.0
2020-03-26 15:35:00,36.38,36.44,35.96,36.11,166382.0,23.9148,23.9543,23.6387,23.7373,166382.0
2020-03-26 15:40:00,36.13,36.19,36.0,36.02,181992.0,23.7505,23.7899,23.665,23.6782,181992.0
2020-03-26 15:45:00,36.02,36.02,35.71,35.73,251494.0,23.6782,23.6782,23.4744,23.4875,251494.0
2020-03-26 15:50:00,35.75,36.71,35.75,36.67,530511.0,23.5007,24.1318,23.5007,24.1055,530511.0
2020-03-26 15:55:00,36.67,36.82,36.41,36.56,814438.0,24.1055,24.2041,23.9345,24.0331,814438.0
2020-03-27 09:30:00,34.5,35.36,34.05,35.36,707815.0,22.679,23.2443,22.3832,23.2443,707815.0
2020-03-27 09:35:00,35.36,36.0,35.17,35.24,326189.0,23.2443,23.665,23.1194,23.1654,326189.0
2020-03-27 09:40:00,35.21,35.29,34.96,35.1,178624.0,23.1457,23.1983,22.9814,23.0734,178624.0
2020-03-27 09:45:00,35.09,35.16,34.85,35.01,139069.0,23.0668,23.1128,22.9091,23.0142,139069.0
2020-03-27 09:50:00,35.0,35.28,35.0,35.13,107267.0,23.0077,23.1917,23.0077,23.0931,107267.0
2020-03-27 09:55:00,35.15,35.47,35.15,35.17,134204.0,23.1063,23.3166,23.1063,23.1194,134204.0
2020-03-27 10:00:00,35.19,35.28,34.97,34.99,130382.0,23.1326,23.1917,22.9879,23.0011,130382.0
2020-03-27 10:05:00,34.99,35.1,34.91,35.05,124774.0,23.0011,23.0734,22.9485,23.0405,124774.0
2020-03-27 10:10:00,35.05,35.19,34.82,35.14,125786.0,23.0405,23.1326,22.8893,23.0997,125786.0
2020-03-27 10:15:00,35.14,35.3,35.11,35.23,132715.0,23.0997,23.2049,23.08,23.1589,132715.0
2020-03-27 10:20:00,35.21,35.32,35.04,35.26,88310.0,23.1457,23.218,23.034,23.1786,88310.0
2020-03-27 10:25:00,35.26,35.48,35.26,35.44,78598.0,23.1786,23.3232,23.1786,23.2969,78598.0
2020-03-27 10:30:00,35.42,35.45,35.25,35.34,87197.0,23.2838,23.3035,23.172,23.2312,87197.0
2020-03-27 10:35:00,35.34,35.46,35.3,35.41,63950.0,23.2312,23.31,23.2049,23.2772,63950.0
2020-03-27 10:40:00,35.41,35.63,35.38,35.56,93940.0,23.2772,23.4218,23.2575,23.3758,93940.0
2020-03-27 10:45:00,35.57,35.81,35.53,35.77,77380.0,23.3824,23.5401,23.3561,23.5138,77380.0
2020-03-27 10:50:00,35.76,35.89,35.63,35.88,100765.0,23.5073,23.5927,23.4218,23.5861,100765.0
2020-03-27 10:55:00,35.89,35.9,35.74,35.77,106827.0,23.5927,23.5993,23.4941,23.5138,106827.0
2020-03-27 11:00:00,35.78,36.12,35.78,36.07,113829.0,23.5204,23.7439,23.5204,23.711,113829.0
2020-03-27 11:05:00,36.08,36.19,35.95,36.19,87204.0,23.7176,23.7899,23.6322,23.7899,87204.0
2020-03-27 11:10:00,36.18,36.31,36.12,36.2,85143.0,23.7833,23.8688,23.7439,23.7965,85143.0
2020-03-27 11:15:00,36.21,36.5,36.21,36.42,66995.0,23.8031,23.9937,23.8031,23.9411,66995.0
2020-03-27 11:20:00,36.4,36.4,36.02,36.17,84695.0,23.928,23.928,23.6782,23.7768,84695.0
2020-03-27 11:25:00,36.18,36.29,36.03,36.16,88083.0,23.7833,23.8557,23.6847,23.7702,88083.0
2020-03-27 11:30:00,36.18,36.31,36.08,36.24,64716.0,23.7833,23.8688,23.7176,23.8228,64716.0
2020-03-27 11:35:00,36.23,36.29,36.03,36.08,76462.0,23.8162,23.8557,23.6847,23.7176,76462.0
2020-03-27 11:40:00,36.08,36.08,35.83,35.96,83237.0,23.7176,23.7176,23.5533,23.6387,83237.0
2020-03-27 11:45:00,35.97,36.11,35.91,36.09,143405.0,23.6453,23.7373,23.6059,23.7242,143405.0
2020-03-27 11:50:00,36.13,36.17,35.99,36.17,53149.0,23.7505,23.7768,23.6585,23.7768,53149.0
2020-03-27 11:55:00,36.18,36.19,35.95,36.01,56669.0,23.7833,23.7899,23.6322,23.6716,56669.0
2020-03-27 12:00:00,36.01,36.12,35.83,35.86,86792.0,23.6716,23.7439,23.5533,23.573,86792.0
2020-03-27 12:05:00,35.85,36.11,35.82,36.07,63008.0,23.5664,23.7373,23.5467,23.711,63008.0
2020-03-27 12:10:00,36.09,36.21,35.92,35.97,116260.0,23.7242,23.8031,23.6124,23.6453,116260.0
2020-03-27 12:15:00,35.97,36.09,35.94,36.06,49981.0,23.6453,23.7242,23.6256,23.7045,49981.0
2020-03-27 12:20:00,36.05,36.15,35.98,36.11,65706.0,23.6979,23.7636,23.6519,23.7373,65706.0
2020-03-27 12:25:00,36.09,36.19,35.94,35.97,51093.0,23.7242,23.7899,23.6256,23.6453,51093.0
2020-03-27 12:30:00,35.96,36.14,35.91,36.08,59242.0,23.6387,23.7571,23.6059,23.7176,59242.0
2020-03-27 12:35:00,36.09,36.19,36.05,36.19,65844.0,23.7242,23.7899,23.6979,23.7899,65844.0
2020-03-27 12:40:00,36.2,36.44,36.16,36.44,106500.0,23.7965,23.9543,23.7702,23.9543,106500.0
2020-03-27 12:45:00,36.44,36.47,36.38,36.46,91865.0,23.9543,23.974,23.9148,23.9674,91865.0
2020-03-27 12:50:00,36.45,36.58,36.4,36.51,94361.0,23.9608,24.0463,23.928,24.0003,94361.0
2020-03-27 12:55:00,36.54,36.73,36.51,36.72,99564.0,24.02,24.1449,24.0003,24.1383,99564.0
2020-03-27 13:00:00,36.73,36.8,36.67,36.72,84815.0,24.1449,24.1909,24.1055,24.1383,84815.0
2020-03-27 13:05:00,36.73,36.76,36.58,36.63,83848.0,24.1449,24.1646,24.0463,24.0792,83848.0
2020-03-27 13:10:00,36.64,36.83,36.63,36.82,160850.0,24.0857,24.2106,24.0792,24.2041,160850.0
2020-03-27 13:15:00,36.83,36.83,36.69,36.77,117433.0,24.2106,24.2106,24.1186,24.1712,117433.0
2020-03-27 13:20:00,36.77,36.84,36.74,36.81,97028.0,24.1712,24.2172,24.1515,24.1975,97028.0
2020-03-27 13:25:00,36.82,36.89,36.55,36.65,164271.0,24.2041,24.2501,24.0266,24.0923,164271.0
2020-03-27 13:30:00,36.64,36.82,36.57,36.76,160168.0,24.0857,24.2041,24.0397,24.1646,160168.0
2020-03-27 13:35:00,36.75,36.92,36.58,36.92,83141.0,24.158,24.2698,24.0463,24.2698,83141.0
2020-03-27 13:40:00,36.91,37.01,36.75,36.8,138118.0,24.2632,24.329,24.158,24.1909,138118.0
2020-03-27 13:45:00,36.81,36.91,36.67,36.87,99413.0,24.1975,24.2632,24.1055,24.2369,99413.0
2020-03-27 13:50:00,36.86,36.95,36.79,36.87,84621.0,24.2304,24.2895,24.1843,24.2369,84621.0
2020-03-27 13:55:00,36.87,37.03,36.72,36.74,125474.0,24.2369,24.3421,24.1383,24.1515,125474.0
2020-03-27 14:00:00,36.75,36.79,36.62,36.63,106687.0,24.158,24.1843,24.0726,24.0792,106687.0
2020-03-27 14:05:00,36.64,36.85,36.62,36.78,126725.0,24.0857,24.2238,24.0726,24.1778,126725.0
2020-03-27 14:10:00,36.79,36.96,36.77,36.92,60184.0,24.1843,24.2961,24.1712,24.2698,60184.0
2020-03-27 14:15:00,36.95,37.1,36.93,37.08,88095.0,24.2895,24.3881,24.2764,24.375,88095.0
2020-03-27 14:20:00,37.09,37.1,36.97,37.0,114318.0,24.3815,24.3881,24.3027,24.3224,114318.0
2020-03-27 14:25:00,37.01,37.12,36.96,37.06,115786.0,24.329,24.4013,24.2961,24.3618,115786.0
2020-03-27 14:30:00,37.07,37.18,37.05,37.14,118219.0,24.3684,24.4407,24.3553,24.4144,118219.0
2020-03-27 14:35:00,37.14,37.16,37.07,37.08,122930.0,24.4144,24.4276,24.3684,24.375,122930.0
2020-03-27 14:40:00,37.08,37.23,37.07,37.13,142892.0,24.375,24.4736,24.3684,24.4078,142892.0
2020-03-27 14:45:00,37.12,37.15,37.0,37.04,103129.0,24.4013,24.421,24.3224,24.3487,103129.0
2020-03-27 14:50:00,37.04,37.21,36.97,37.14,137252.0,24.3487,24.4604,24.3027,24.4144,137252.0
2020-03-27 14:55:00,37.14,37.25,37.02,37.23,173184.0,24.4144,24.4867,24.3355,24.4736,173184.0
2020-03-27 15:00:00,37.23,37.37,37.18,37.34,126057.0,24.4736,24.5656,24.4407,24.5459,126057.0
2020-03-27 15:05:00,37.33,37.44,37.29,37.37,108994.0,24.5393,24.6116,24.513,24.5656,108994.0
2020-03-27 15:10:00,37.37,37.59,37.36,37.58,144352.0,24.5656,24.7102,24.559,24.7037,144352.0
2020-03-27 15:15:00,37.58,37.87,37.52,37.75,206453.0,24.7037,24.8943,24.6642,24.8154,206453.0
2020-03-27 15:20:00,37.77,37.94,37.71,37.94,175151.0,24.8286,24.9403,24.7891,24.9403,175151.0
2020-03-27 15:25:00,37.94,38.04,37.86,37.87,215010.0,24.9403,25.006,24.8877,24.8943,215010.0
2020-03-27 15:30:00,37.87,37.96,37.65,37.68,183982.0,24.8943,24.9535,24.7497,24.7694,183982.0
2020-03-27 15:35:00,37.68,37.7,37.4,37.4,221553.0,24.7694,24.7825,24.5853,24.5853,221553.0
2020-03-27 15:40:00,37.39,37.42,37.14,37.26,232459.0,24.5788,24.5985,24.4144,24.4933,232459.0
2020-03-27 15:45:00,37.26,37.43,36.94,37.03,197871.0,24.4933,24.6051,24.2829,24.3421,197871.0
2020-03-27 15:50:00,37.0,37.03,36.31,36.32,400619.0,24.3224,24.3421,23.8688,23.8754,400619.0
2020-03-27 15:55:00,36.29,36.63,36.28,36.62,466963.0,23.8557,24.0792,23.8491,24.0726,466963.0
2020-03-30 09:30:00,36.88,37.17,36.67,36.95,656398.0,24.2435,24.4341,24.1055,24.2895,656398.0
2020-03-30 09:35:00,36.93,37.0,36.6,36.7,212556.0,24.2764,24.3224,24.0594,24.1252,212556.0
2020-03-30 09:40:00,36.7,36.77,36.61,36.68,261434.0,24.1252,24.1712,24.066,24.112,261434.0
2020-03-30 09:45:00,36.71,36.75,36.62,36.72,270877.0,24.1318,24.158,24.0726,24.1383,270877.0
2020-03-30 09:50:00,36.73,36.84,36.48,36.53,164054.0,24.1449,24.2172,23.9806,24.0134,164054.0
2020-03-30 09:55:00,36.53,36.55,36.37,36.47,104820.0,24.0134,24.0266,23.9082,23.974,104820.0
2020-03-30 10:00:00,36.47,36.66,36.45,36.65,117554.0,23.974,24.0989,23.9608,24.0923,117554.0
2020-03-30 10:05:00,36.65,36.75,36.52,36.6,106271.0,24.0923,24.158,24.0069,24.0594,106271.0
2020-03-30 10:10:00,36.61,36.63,36.44,36.6,90700.0,24.066,24.0792,23.9543,24.0594,90700.0
2020-03-30 10:15:00,36.6,36.69,36.57,36.66,89954.0,24.0594,24.1186,24.0397,24.0989,89954.0
2020-03-30 10:20:00,36.65,36.66,36.49,36.55,91679.0,24.0923,24.0989,23.9871,24.0266,91679.0
2020-03-30 10:25:00,36.55,36.64,36.46,36.47,77663.0,24.0266,24.0857,23.9674,23.974,77663.0
2020-03-30 10:30:00,36.49,36.56,36.39,36.55,184113.0,23.9871,24.0331,23.9214,24.0266,184113.0
2020-03-30 10:35:00,36.55,36.66,36.53,36.6,202719.0,24.0266,24.0989,24.0134,24.0594,202719.0
2020-03-30 10:40:00,36.61,37.09,36.58,36.99,208405.0,24.066,24.3815,24.0463,24.3158,208405.0
2020-03-30 10:45:00,36.99,37.1,36.98,37.05,100800.0,24.3158,24.3881,24.3092,24.3553,100800.0
2020-03-30 10:50:00,37.05,37.07,36.87,36.97,69569.0,24.3553,24.3684,24.2369,24.3027,69569.0
2020-03-30 10:55:00,36.96,36.96,36.8,36.91,49899.0,24.2961,24.2961,24.1909,24.2632,49899.0
2020-03-30 11:00:00,36.9,36.94,36.79,36.89,61382.0,24.2566,24.2829,24.1843,24.2501,61382.0
2020-03-30 11:05:00,36.88,37.15,36.85,37.11,84255.0,24.2435,24.421,24.2238,24.3947,84255.0
2020-03-30 11:10:00,37.15,37.18,37.07,37.14,81336.0,24.421,24.4407,24.3684,24.4144,81336.0
2020-03-30 11:15:00,37.14,37.37,37.14,37.35,109641.0,24.4144,24.5656,24.4144,24.5525,109641.0
2020-03-30 11:20:00,37.35,37.48,37.27,37.27,118337.0,24.5525,24.6379,24.4999,24.4999,118337.0
2020-03-30 11:25:00,37.26,37.39,37.17,37.38,72598.0,24.4933,24.5788,24.4341,24.5722,72598.0
2020-03-30 11:30:00,37.39,37.45,37.34,37.41,108340.0,24.5788,24.6182,24.5459,24.5919,108340.0
2020-03-30 11:35:00,37.41,37.41,37.13,37.28,98271.0,24.5919,24.5919,24.4078,24.5064,98271.0
2020-03-30 11:40:00,37.27,37.45,37.25,37.44,122208.0,24.4999,24.6182,24.4867,24.6116,122208.0
2020-03-30 11:45:00,37.45,37.5,37.31,37.4,72572.0,24.6182,24.6511,24.5262,24.5853,72572.0
2020-03-30 11:50:00,37.4,37.5,37.4,37.49,52019.0,24.5853,24.6511,24.5853,24.6445,52019.0
2020-03-30 11:55:00,37.48,37.5,37.34,37.39,101373.0,24.6379,24.6511,24.5459,24.5788,101373.0
2020-03-30 12:00:00,37.38,37.46,37.3,37.3,64987.0,24.5722,24.6248,24.5196,24.5196,64987.0
2020-03-30 12:05:00,37.31,37.31,37.04,37.08,83031.0,24.5262,24.5262,24.3487,24.375,83031.0
2020-03-30 12:10:00,37.08,37.27,37.07,37.24,60388.0,24.375,24.4999,24.3684,24.4802,60388.0
2020-03-30 12:15:00,37.23,37.4,37.23,37.4,87537.0,24.4736,24.5853,24.4736,24.5853,87537.0
2020-03-30 12:20:00,37.39,37.44,37.23,37.34,62013.0,24.5788,24.6116,24.4736,24.5459,62013.0
2020-03-30 12:25:00,37.34,37.49,37.32,37.43,67983.0,24.5459,24.6445,24.5327,24.6051,67983.0
2020-03-30 12:30:00,37.43,37.43,37.33,37.34,51633.0,24.6051,24.6051,24.5393,24.5459,51633.0
2020-03-30 12:35:00,37.33,37.49,37.27,37.48,76769.0,24.5393,24.6445,24.4999,24.6379,76769.0
2020-03-30 12:40:00,37.48,37.58,37.44,37.57,98072.0,24.6379,24.7037,24.6116,24.6971,98072.0
2020-03-30 12:45:00,37.58,37.59,37.45,37.48,62558.0,24.7037,24.7102,24.6182,24.6379,62558.0
2020-03-30 12:50:00,37.51,37.56,37.45,37.48,62998.0,24.6576,24.6905,24.6182,24.6379,62998.0
2020-03-30 12:55:00,37.48,37.49,37.36,37.48,53885.0,24.6379,24.6445,24.559,24.6379,53885.0
2020-03-30 13:00:00,37.48,37.48,37.32,37.4,46291.0,24.6379,24.6379,24.5327,24.5853,46291.0
2020-03-30 13:05:00,37.41,37.43,37.22,37.27,53261.0,24.5919,24.6051,24.467,24.4999,53261.0
2020-03-30 13:10:00,37.28,37.35,37.28,37.31,67517.0,24.5064,24.5525,24.5064,24.5262,67517.0
2020-03-30 13:15:00,37.32,37.41,37.32,37.33,112686.0,24.5327,24.5919,24.5327,24.5393,112686.0
2020-03-30 13:20:00,37.33,37.36,37.26,37.36,43910.0,24.5393,24.559,24.4933,24.559,43910.0
2020-03-30 13:25:00,37.34,37.43,37.29,37.41,43061.0,24.5459,24.6051,24.513,24.5919,43061.0
2020-03-30 13:30:00,37.42,37.44,37.35,37.43,62691.0,24.5985,24.6116,24.5525,24.6051,62691.0
2020-03-30 13:35:00,37.43,37.45,37.37,37.41,107830.0,24.6051,24.6182,24.5656,24.5919,107830.0
2020-03-30 13:40:00,37.42,37.42,37.17,37.33,61709.0,24.5985,24.5985,24.4341,24.5393,61709.0
2020-03-30 13:45:00,37.34,37.42,37.31,37.39,61664.0,24.5459,24.5985,24.5262,24.5788,61664.0
2020-03-30 13:50:00,37.39,37.45,37.35,37.4,44051.0,24.5788,24.6182,24.5525,24.5853,44051.0
2020-03-30 13:55:00,37.41,37.42,37.23,37.31,89289.0,24.5919,24.5985,24.4736,24.5262,89289.0
2020-03-30 14:00:00,37.3,37.38,37.24,37.31,96306.0,24.5196,24.5722,24.4802,24.5262,96306.0
2020-03-30 14:05:00,37.32,37.39,37.31,37.36,63316.0,24.5327,24.5788,24.5262,24.559,63316.0
2020-03-30 14:10:00,37.36,37.38,37.27,37.37,138758.0,24.559,24.5722,24.4999,24.5656,138758.0
2020-03-30 14:15:00,37.37,37.42,37.29,37.41,72946.0,24.5656,24.5985,24.513,24.5919,72946.0
2020-03-30 14:20:00,37.41,37.49,37.32,37.48,87647.0,24.5919,24.6445,24.5327,24.6379,87647.0
2020-03-30 14:25:00,37.47,37.52,37.42,37.52,84091.0,24.6313,24.6642,24.5985,24.6642,84091.0
2020-03-30 14:30:00,37.52,37.58,37.48,37.55,99055.0,24.6642,24.7037,24.6379,24.6839,99055.0
2020-03-30 14:35:00,37.57,37.66,37.55,37.65,88892.0,24.6971,24.7562,24.6839,24.7497,88892.0
2020-03-30 14:40:00,37.66,37.8,37.62,37.8,72858.0,24.7562,24.8483,24.73,24.8483,72858.0
2020-03-30 14:45:00,37.8,37.81,37.63,37.69,72481.0,24.8483,24.8548,24.7365,24.776,72481.0
2020-03-30 14:50:00,37.68,37.78,37.61,37.63,102320.0,24.7694,24.8351,24.7234,24.7365,102320.0
2020-03-30 14:55:00,37.63,37.69,37.55,37.69,79913.0,24.7365,24.776,24.6839,24.776,79913.0
2020-03-30 15:00:00,37.69,37.75,37.62,37.7,94094.0,24.776,24.8154,24.73,24.7825,94094.0
2020-03-30 15:05:00,37.7,37.86,37.68,37.79,84469.0,24.7825,24.8877,24.7694,24.8417,84469.0
2020-03-30 15:10:00,37.76,37.92,37.7,37.82,105126.0,24.822,24.9272,24.7825,24.8614,105126.0
2020-03-30 15:15:00,37.82,37.83,37.64,37.7,92041.0,24.8614,24.868,24.7431,24.7825,92041.0
2020-03-30 15:20:00,37.7,37.77,37.61,37.64,153146.0,24.7825,24.8286,24.7234,24.7431,153146.0
2020-03-30 15:25:00,37.65,37.67,37.34,37.5,168744.0,24.7497,24.7628,24.5459,24.6511,168744.0
2020-03-30 15:30:00,37.51,37.69,37.5,37.68,216016.0,24.6576,24.776,24.6511,24.7694,216016.0
2020-03-30 15:35:00,37.67,37.7,37.51,37.68,150835.0,24.7628,24.7825,24.6576,24.7694,150835.0
2020-03-30 15:40:00,37.68,37.77,37.56,37.63,149205.0,24.7694,24.8286,24.6905,24.7365,149205.0
2020-03-30 15:45:00,37.63,37.8,37.63,37.69,210101.0,24.7365,24.8483,24.7365,24.776,210101.0
2020-03-30 15:50:00,37.69,37.75,37.15,37.31,538822.0,24.776,24.8154,24.421,24.5262,538822.0
2020-03-30 15:55:00,37.31,37.39,37.06,37.31,963198.0,24.5262,24.5788,24.3618,24.5262,963198.0
2020-03-31 09:30:00,36.76,37.48,36.75,37.46,444632.0,24.1646,24.6379,24.158,24.6248,444632.0
2020-03-31 09:35:00,37.49,37.7,37.27,37.32,179191.0,24.6445,24.7825,24.4999,24.5327,179191.0
2020-03-31 09:40:00,37.32,37.48,37.28,37.31,99029.0,24.5327,24.6379,24.5064,24.5262,99029.0
2020-03-31 09:45:00,37.31,37.52,37.24,37.44,133865.0,24.5262,24.6642,24.4802,24.6116,133865.0
2020-03-31 09:50:00,37.47,37.8,37.46,37.61,91289.0,24.6313,24.8483,24.6248,24.7234,91289.0
2020-03-31 09:55:00,37.6,37.97,37.6,37.67,140881.0,24.7168,24.96,24.7168,24.7628,140881.0
2020-03-31 10:00:00,37.69,37.97,37.69,37.89,71636.0,24.776,24.96,24.776,24.9074,71636.0
2020-03-31 10:05:00,37.88,37.99,37.81,37.88,91345.0,24.9009,24.9732,24.8548,24.9009,91345.0
2020-03-31 10:10:00,37.9,38.14,37.9,38.1,88444.0,24.914,25.0718,24.914,25.0455,88444.0
2020-03-31 10:15:00,38.12,38.23,38.05,38.09,118917.0,25.0586,25.1309,25.0126,25.0389,118917.0
2020-03-31 10:20:00,38.11,38.3,38.09,38.21,96502.0,25.0521,25.177,25.0389,25.1178,96502.0
2020-03-31 10:25:00,38.21,38.21,38.01,38.01,86456.0,25.1178,25.1178,24.9863,24.9863,86456.0
2020-03-31 10:30:00,38.01,38.26,37.96,38.1,172545.0,24.9863,25.1507,24.9535,25.0455,172545.0
2020-03-31 10:35:00,38.09,38.36,38.08,38.32,125252.0,25.0389,25.2164,25.0323,25.1901,125252.0
2020-03-31 10:40:00,38.32,38.45,38.31,38.39,157592.0,25.1901,25.2756,25.1835,25.2361,157592.0
2020-03-31 10:45:00,38.39,38.45,38.28,38.44,112697.0,25.2361,25.2756,25.1638,25.269,112697.0
2020-03-31 10:50:00,38.43,38.57,38.4,38.48,150600.0,25.2624,25.3544,25.2427,25.2953,150600.0
2020-03-31 10:55:00,38.48,38.6,38.45,38.58,143597.0,25.2953,25.3742,25.2756,25.361,143597.0
2020-03-31 11:00:00,38.58,38.64,38.49,38.52,175856.0,25.361,25.4005,25.3019,25.3216,175856.0
2020-03-31 11:05:00,38.53,38.64,38.53,38.59,94255.0,25.3281,25.4005,25.3281,25.3676,94255.0
2020-03-31 11:10:00,38.6,38.72,38.54,38.71,95612.0,25.3742,25.453,25.3347,25.4465,95612.0
2020-03-31 11:15:00,38.72,38.73,38.58,38.64,104891.0,25.453,25.4596,25.361,25.4005,104891.0
2020-03-31 11:20:00,38.64,38.78,38.63,38.71,121215.0,25.4005,25.4925,25.3939,25.4465,121215.0
2020-03-31 11:25:00,38.7,38.84,38.69,38.75,65672.0,25.4399,25.5319,25.4333,25.4728,65672.0
2020-03-31 11:30:00,38.74,38.74,38.57,38.61,130105.0,25.4662,25.4662,25.3544,25.3807,130105.0
2020-03-31 11:35:00,38.61,38.72,38.59,38.71,79165.0,25.3807,25.453,25.3676,25.4465,79165.0
2020-03-31 11:40:00,38.71,38.74,38.66,38.7,80811.0,25.4465,25.4662,25.4136,25.4399,80811.0
2020-03-31 11:45:00,38.69,38.73,38.66,38.69,113801.0,25.4333,25.4596,25.4136,25.4333,113801.0
2020-03-31 11:50:00,38.69,38.8,38.64,38.65,77210.0,25.4333,25.5056,25.4005,25.407,77210.0
2020-03-31 11:55:00,38.65,38.86,38.62,38.84,125559.0,25.407,25.5451,25.3873,25.5319,125559.0
2020-03-31 12:00:00,38.84,38.85,38.72,38.75,79865.0,25.5319,25.5385,25.453,25.4728,79865.0
2020-03-31 12:05:00,38.76,38.82,38.74,38.79,76249.0,25.4793,25.5188,25.4662,25.4991,76249.0
2020-03-31 12:10:00,38.78,38.87,38.76,38.77,47628.0,25.4925,25.5517,25.4793,25.4859,47628.0
2020-03-31 12:15:00,38.77,38.88,38.75,38.87,88631.0,25.4859,25.5582,25.4728,25.5517,88631.0
2020-03-31 12:20:00,38.87,38.92,38.75,38.76,105812.0,25.5517,25.5845,25.4728,25.4793,105812.0
2020-03-31 12:25:00,38.76,38.83,38.66,38.83,144850.0,25.4793,25.5254,25.4136,25.5254,144850.0
2020-03-31 12:30:00,38.82,38.83,38.65,38.68,151245.0,25.5188,25.5254,25.407,25.4268,151245.0
2020-03-31 12:35:00,38.67,38.81,38.59,38.61,123749.0,25.4202,25.5122,25.3676,25.3807,123749.0
2020-03-31 12:40:00,38.63,38.72,38.56,38.7,106838.0,25.3939,25.453,25.3479,25.4399,106838.0
2020-03-31 12:45:00,38.7,38.88,38.66,38.88,295345.0,25.4399,25.5582,25.4136,25.5582,295345.0
2020-03-31 12:50:00,38.88,38.9,38.8,38.88,64947.0,25.5582,25.5714,25.5056,25.5582,64947.0
2020-03-31 12:55:00,38.88,38.89,38.77,38.8,83234.0,25.5582,25.5648,25.4859,25.5056,83234.0
2020-03-31 13:00:00,38.8,38.82,38.67,38.69,167094.0,25.5056,25.5188,25.4202,25.4333,167094.0
2020-03-31 13:05:00,38.7,38.78,38.63,38.77,126421.0,25.4399,25.4925,25.3939,25.4859,126421.0
2020-03-31 13:10:00,38.77,38.9,38.67,38.84,151712.0,25.4859,25.5714,25.4202,25.5319,151712.0
2020-03-31 13:15:00,38.84,38.84,38.54,38.54,146425.0,25.5319,25.5319,25.3347,25.3347,146425.0
2020-03-31 13:20:00,38.54,38.62,38.42,38.62,479778.0,25.3347,25.3873,25.2558,25.3873,479778.0
2020-03-31 13:25:00,38.63,38.68,38.6,38.64,99801.0,25.3939,25.4268,25.3742,25.4005,99801.0
2020-03-31 13:30:00,38.64,38.71,38.56,38.65,91467.0,25.4005,25.4465,25.3479,25.407,91467.0
2020-03-31 13:35:00,38.66,38.77,38.65,38.73,82902.0,25.4136,25.4859,25.407,25.4596,82902.0
2020-03-31 13:40:00,38.74,38.79,38.67,38.73,114098.0,25.4662,25.4991,25.4202,25.4596,114098.0
2020-03-31 13:45:00,38.73,38.76,38.71,38.76,83951.0,25.4596,25.4793,25.4465,25.4793,83951.0
2020-03-31 13:50:00,38.76,38.76,38.58,38.58,97205.0,25.4793,25.4793,25.361,25.361,97205.0
2020-03-31 13:55:00,38.57,38.78,38.57,38.71,119052.0,25.3544,25.4925,25.3544,25.4465,119052.0
2020-03-31 14:00:00,38.71,38.72,38.56,38.59,106824.0,25.4465,25.453,25.3479,25.3676,106824.0
2020-03-31 14:05:00,38.59,38.73,38.58,38.66,84873.0,25.3676,25.4596,25.361,25.4136,84873.0
2020-03-31 14:10:00,38.65,38.75,38.61,38.62,81302.0,25.407,25.4728,25.3807,25.3873,81302.0
2020-03-31 14:15:00,38.63,38.71,38.62,38.7,81424.0,25.3939,25.4465,25.3873,25.4399,81424.0
2020-03-31 14:20:00,38.71,38.77,38.66,38.68,107958.0,25.4465,25.4859,25.4136,25.4268,107958.0
2020-03-31 14:25:00,38.67,38.77,38.66,38.74,85978.0,25.4202,25.4859,25.4136,25.4662,85978.0
2020-03-31 14:30:00,38.74,38.84,38.71,38.79,101114.0,25.4662,25.5319,25.4465,25.4991,101114.0
2020-03-31 14:35:00,38.79,38.81,38.7,38.8,90027.0,25.4991,25.5122,25.4399,25.5056,90027.0
2020-03-31 14:40:00,38.8,38.87,38.77,38.84,139915.0,25.5056,25.5517,25.4859,25.5319,139915.0
2020-03-31 14:45:00,38.87,38.87,38.69,38.83,85379.0,25.5517,25.5517,25.4333,25.5254,85379.0
2020-03-31 14:50:00,38.83,38.88,38.73,38.8,88938.0,25.5254,25.5582,25.4596,25.5056,88938.0
2020-03-31 14:55:00,38.8,38.83,38.74,38.75,60895.0,25.5056,25.5254,25.4662,25.4728,60895.0
2020-03-31 15:00:00,38.76,38.82,38.75,38.76,84442.0,25.4793,25.5188,25.4728,25.4793,84442.0
2020-03-31 15:05:00,38.75,38.81,38.58,38.63,189957.0,25.4728,25.5122,25.361,25.3939,189957.0
2020-03-31 15:10:00,38.63,38.63,38.32,38.4,105806.0,25.3939,25.3939,25.1901,25.2427,105806.0
2020-03-31 15:15:00,38.39,38.5,38.25,38.27,104582.0,25.2361,25.3084,25.1441,25.1572,104582.0
2020-03-31 15:20:00,38.28,38.38,38.16,38.34,176586.0,25.1638,25.2295,25.0849,25.2033,176586.0
2020-03-31 15:25:00,38.34,38.57,38.34,38.45,155987.0,25.2033,25.3544,25.2033,25.2756,155987.0
2020-03-31 15:30:00,38.44,38.6,38.44,38.59,123557.0,25.269,25.3742,25.269,25.3676,123557.0
2020-03-31 15:35:00,38.59,38.7,38.54,38.64,141192.0,25.3676,25.4399,25.3347,25.4005,141192.0
2020-03-31 15:40:00,38.64,38.7,38.57,38.64,156119.0,25.4005,25.4399,25.3544,25.4005,156119.0
2020-03-31 15:45:00,38.65,38.78,38.42,38.43,210137.0,25.407,25.4925,25.2558,25.2624,210137.0
2020-03-31 15:50:00,38.43,38.96,38.42,38.76,423607.0,25.2624,25.6108,25.2558,25.4793,423607.0
2020-03-31 15:55:00,38.78,38.89,38.52,38.62,1024027.0,25.4925,25.5648,25.3216,25.3873,1024027.0
2020-04-01 09:30:00,36.85,37.18,36.69,37.16,414338.0,24.2238,24.4407,24.1186,24.4276,414338.0
2020-04-01 09:35:00,37.16,37.27,36.91,37.0,148175.0,24.4276,24.4999,24.2632,24.3224,148175.0
2020-04-01 09:40:00,36.98,37.16,36.72,37.14,155763.0,24.3092,24.4276,24.1383,24.4144,155763.0
2020-04-01 09:45:00,37.14,37.49,37.04,37.47,119181.0,24.4144,24.6445,24.3487,24.6313,119181.0
2020-04-01 09:50:00,37.43,37.49,37.28,37.33,68575.0,24.6051,24.6445,24.5064,24.5393,68575.0
2020-04-01 09:55:00,37.33,37.35,36.85,36.85,141174.0,24.5393,24.5525,24.2238,24.2238,141174.0
2020-04-01 10:00:00,36.83,37.1,36.83,36.96,91187.0,24.2106,24.3881,24.2106,24.2961,91187.0
2020-04-01 10:05:00,36.94,37.33,36.88,37.29,84046.0,24.2829,24.5393,24.2435,24.513,84046.0
2020-04-01 10:10:00,37.31,37.43,37.29,37.36,67917.0,24.5262,24.6051,24.513,24.559,67917.0
2020-04-01 10:15:00,37.36,37.47,37.33,37.37,90289.0,24.559,24.6313,24.5393,24.5656,90289.0
2020-04-01 10:20:00,37.36,37.38,37.2,37.22,101786.0,24.559,24.5722,24.4539,24.467,101786.0
2020-04-01 10:25:00,37.23,37.46,37.18,37.39,203513.0,24.4736,24.6248,24.4407,24.5788,203513.0
2020-04-01 10:30:00,37.38,37.75,37.35,37.72,144099.0,24.5722,24.8154,24.5525,24.7957,144099.0
2020-04-01 10:35:00,37.71,37.82,37.63,37.72,93395.0,24.7891,24.8614,24.7365,24.7957,93395.0
2020-04-01 10:40:00,37.72,37.89,37.68,37.82,113387.0,24.7957,24.9074,24.7694,24.8614,113387.0
2020-04-01 10:45:00,37.82,37.97,37.81,37.86,108786.0,24.8614,24.96,24.8548,24.8877,108786.0
2020-04-01 10:50:00,37.86,37.9,37.72,37.86,145017.0,24.8877,24.914,24.7957,24.8877,145017.0
2020-04-01 10:55:00,37.86,37.89,37.6,37.87,107119.0,24.8877,24.9074,24.7168,24.8943,107119.0
2020-04-01 11:00:00,37.85,37.89,37.74,37.87,171224.0,24.8811,24.9074,24.8088,24.8943,171224.0
2020-04-01 11:05:00,37.87,37.94,37.82,37.94,104170.0,24.8943,24.9403,24.8614,24.9403,104170.0
2020-04-01 11:10:00,37.95,37.98,37.73,37.77,129029.0,24.9469,24.9666,24.8023,24.8286,129029.0
2020-04-01 11:15:00,37.77,37.93,37.7,37.9,124759.0,24.8286,24.9337,24.7825,24.914,124759.0
2020-04-01 11:20:00,37.9,37.97,37.86,37.87,95780.0,24.914,24.96,24.8877,24.8943,95780.0
2020-04-01 11:25:00,37.88,37.88,37.55,37.59,73034.0,24.9009,24.9009,24.6839,24.7102,73034.0
2020-04-01 11:30:00,37.59,37.74,37.51,37.7,148678.0,24.7102,24.8088,24.6576,24.7825,148678.0
2020-04-01 11:35:00,37.71,37.77,37.6,37.61,74594.0,24.7891,24.8286,24.7168,24.7234,74594.0
2020-04-01 11:40:00,37.59,37.69,37.41,37.45,175587.0,24.7102,24.776,24.5919,24.6182,175587.0
2020-04-01 11:45:00,37.44,37.6,37.3,37.57,150868.0,24.6116,24.7168,24.5196,24.6971,150868.0
2020-04-01 11:50:00,37.53,37.58,37.4,37.48,78619.0,24.6708,24.7037,24.5853,24.6379,78619.0
2020-04-01 11:55:00,37.49,37.61,37.4,37.58,166733.0,24.6445,24.7234,24.5853,24.7037,166733.0
2020-04-01 12:00:00,37.57,37.6,37.38,37.49,120909.0,24.6971,24.7168,24.5722,24.6445,120909.0
2020-04-01 12:05:00,37.5,37.57,37.48,37.56,59949.0,24.6511,24.6971,24.6379,24.6905,59949.0
2020-04-01 12:10:00,37.56,37.59,37.44,37.5,94838.0,24.6905,24.7102,24.6116,24.6511,94838.0
2020-04-01 12:15:00,37.5,37.52,37.33,37.37,92354.0,24.6511,24.6642,24.5393,24.5656,92354.0
2020-04-01 12:20:00,37.36,37.48,37.3,37.43,136681.0,24.559,24.6379,24.5196,24.6051,136681.0
2020-04-01 12:25:00,37.43,37.46,37.33,37.37,100582.0,24.6051,24.6248,24.5393,24.5656,100582.0
2020-04-01 12:30:00,37.36,37.36,37.2,37.33,73233.0,24.559,24.559,24.4539,24.5393,73233.0
2020-04-01 12:35:00,37.33,37.33,37.23,37.26,92105.0,24.5393,24.5393,24.4736,24.4933,92105.0
2020-04-01 12:40:00,37.26,37.29,37.21,37.25,68818.0,24.4933,24.513,24.4604,24.4867,68818.0
2020-04-01 12:45:00,37.23,37.33,37.16,37.17,88930.0,24.4736,24.5393,24.4276,24.4341,88930.0
2020-04-01 12:50:00,37.18,37.19,37.03,37.12,58521.0,24.4407,24.4473,24.3421,24.4013,58521.0
2020-04-01 12:55:00,37.11,37.21,37.08,37.19,78487.0,24.3947,24.4604,24.375,24.4473,78487.0
2020-04-01 13:00:00,37.19,37.39,37.14,37.36,92518.0,24.4473,24.5788,24.4144,24.559,92518.0
2020-04-01 13:05:00,37.36,37.4,37.25,37.32,63435.0,24.559,24.5853,24.4867,24.5327,63435.0
2020-04-01 13:10:00,37.31,37.37,37.23,37.23,53114.0,24.5262,24.5656,24.4736,24.4736,53114.0
2020-04-01 13:15:00,37.23,37.28,37.17,37.25,50346.0,24.4736,24.5064,24.4341,24.4867,50346.0
2020-04-01 13:20:00,37.25,37.38,37.23,37.35,42966.0,24.4867,24.5722,24.4736,24.5525,42966.0
2020-04-01 13:25:00,37.34,37.42,37.29,37.38,63613.0,24.5459,24.5985,24.513,24.5722,63613.0
2020-04-01 13:30:00,37.37,37.39,37.29,37.31,67225.0,24.5656,24.5788,24.513,24.5262,67225.0
2020-04-01 13:35:00,37.32,37.38,37.26,37.38,90461.0,24.5327,24.5722,24.4933,24.5722,90461.0
2020-04-01 13:40:00,37.38,37.47,37.36,37.45,97278.0,24.5722,24.6313,24.559,24.6182,97278.0
2020-04-01 13:45:00,37.45,37.52,37.34,37.49,49689.0,24.6182,24.6642,24.5459,24.6445,49689.0
2020-04-01 13:50:00,37.5,37.62,37.47,37.6,65633.0,24.6511,24.73,24.6313,24.7168,65633.0
2020-04-01 13:55:00,37.59,37.64,37.55,37.57,37708.0,24.7102,24.7431,24.6839,24.6971,37708.0
2020-04-01 14:00:00,37.57,37.62,37.53,37.56,62386.0,24.6971,24.73,24.6708,24.6905,62386.0
2020-04-01 14:05:00,37.55,37.67,37.55,37.61,174705.0,24.6839,24.7628,24.6839,24.7234,174705.0
2020-04-01 14:10:00,37.61,37.66,37.5,37.53,84385.0,24.7234,24.7562,24.6511,24.6708,84385.0
2020-04-01 14:15:00,37.52,37.54,37.36,37.39,76466.0,24.6642,24.6774,24.559,24.5788,76466.0
2020-04-01 14:20:00,37.39,37.57,37.39,37.48,95867.0,24.5788,24.6971,24.5788,24.6379,95867.0
2020-04-01 14:25:00,37.48,37.61,37.47,37.51,157247.0,24.6379,24.7234,24.6313,24.6576,157247.0
2020-04-01 14:30:00,37.5,37.5,37.39,37.48,79297.0,24.6511,24.6511,24.5788,24.6379,79297.0
2020-04-01 14:35:00,37.47,37.64,37.42,37.64,85219.0,24.6313,24.7431,24.5985,24.7431,85219.0
2020-04-01 14:40:00,37.63,37.64,37.38,37.41,88427.0,24.7365,24.7431,24.5722,24.5919,88427.0
2020-04-01 14:45:00,37.41,37.45,37.33,37.43,77357.0,24.5919,24.6182,24.5393,24.6051,77357.0
2020-04-01 14:50:00,37.43,37.45,37.36,37.39,103587.0,24.6051,24.6182,24.559,24.5788,103587.0
2020-04-01 14:55:00,37.4,37.41,37.32,37.34,91283.0,24.5853,24.5919,24.5327,24.5459,91283.0
2020-04-01 15:00:00,37.34,37.41,37.29,37.3,126861.0,24.5459,24.5919,24.513,24.5196,126861.0
2020-04-01 15:05:00,37.3,37.33,37.24,37.28,69098.0,24.5196,24.5393,24.4802,24.5064,69098.0
2020-04-01 15:10:00,37.28,37.34,37.27,37.29,87637.0,24.5064,24.5459,24.4999,24.513,87637.0
2020-04-01 15:15:00,37.3,37.39,37.29,37.36,76927.0,24.5196,24.5788,24.513,24.559,76927.0
2020-04-01 15:20:00,37.39,37.39,37.26,37.28,85504.0,24.5788,24.5788,24.4933,24.5064,85504.0
2020-04-01 15:25:00,37.27,37.33,37.2,37.2,159582.0,24.4999,24.5393,24.4539,24.4539,159582.0
2020-04-01 15:30:00,37.2,37.29,37.17,37.2,126260.0,24.4539,24.513,24.4341,24.4539,126260.0
2020-04-01 15:35:00,37.2,37.2,37.02,37.04,122520.0,24.4539,24.4539,24.3355,24.3487,122520.0
2020-04-01 15:40:00,37.04,37.15,36.99,37.05,182093.0,24.3487,24.421,24.3158,24.3553,182093.0
2020-04-01 15:45:00,37.06,37.47,37.06,37.4,223102.0,24.3618,24.6313,24.3618,24.5853,223102.0
2020-04-01 15:50:00,37.4,37.64,37.36,37.64,328118.0,24.5853,24.7431,24.559,24.7431,328118.0
2020-04-01 15:55:00,37.65,37.78,37.55,37.67,737399.0,24.7497,24.8351,24.6839,24.7628,737399.0
2020-04-02 09:30:00,36.13,36.55,36.0,36.42,492128.0,23.7505,24.0266,23.665,23.9411,492128.0
2020-04-02 09:35:00,36.45,36.49,35.84,35.95,232283.0,23.9608,23.9871,23.5598,23.6322,232283.0
2020-04-02 09:40:00,35.94,36.01,35.55,35.6,157283.0,23.6256,23.6716,23.3692,23.4021,157283.0
2020-04-02 09:45:00,35.6,35.62,35.34,35.48,210287.0,23.4021,23.4152,23.2312,23.3232,210287.0
2020-04-02 09:50:00,35.44,35.63,35.4,35.53,118644.0,23.2969,23.4218,23.2706,23.3561,118644.0
2020-04-02 09:55:00,35.52,35.84,35.51,35.77,123643.0,23.3495,23.5598,23.3429,23.5138,123643.0
2020-04-02 10:00:00,35.75,36.06,35.73,35.9,175981.0,23.5007,23.7045,23.4875,23.5993,175981.0
2020-04-02 10:05:00,35.89,35.89,35.74,35.81,147984.0,23.5927,23.5927,23.4941,23.5401,147984.0
2020-04-02 10:10:00,35.82,35.9,35.72,35.9,119680.0,23.5467,23.5993,23.481,23.5993,119680.0
2020-04-02 10:15:00,35.9,36.09,35.83,35.94,123253.0,23.5993,23.7242,23.5533,23.6256,123253.0
2020-04-02 10:20:00,35.94,36.01,35.7,35.77,130844.0,23.6256,23.6716,23.4678,23.5138,130844.0
2020-04-02 10:25:00,35.77,35.85,35.65,35.84,118421.0,23.5138,23.5664,23.4349,23.5598,118421.0
2020-04-02 10:30:00,35.84,36.1,35.76,35.95,117916.0,23.5598,23.7308,23.5073,23.6322,117916.0
2020-04-02 10:35:00,35.94,36.3,35.94,36.06,192929.0,23.6256,23.8622,23.6256,23.7045,192929.0
2020-04-02 10:40:00,36.05,36.05,35.65,35.89,97652.0,23.6979,23.6979,23.4349,23.5927,97652.0
2020-04-02 10:45:00,35.9,36.0,35.63,35.71,140257.0,23.5993,23.665,23.4218,23.4744,140257.0
2020-04-02 10:50:00,35.73,35.87,35.57,35.73,149280.0,23.4875,23.5796,23.3824,23.4875,149280.0
2020-04-02 10:55:00,35.76,36.06,35.66,36.01,146432.0,23.5073,23.7045,23.4415,23.6716,146432.0
2020-04-02 11:00:00,36.0,36.05,35.72,35.85,131590.0,23.665,23.6979,23.481,23.5664,131590.0
2020-04-02 11:05:00,35.87,35.89,35.58,35.66,257563.0,23.5796,23.5927,23.3889,23.4415,257563.0
2020-04-02 11:10:00,35.64,35.76,35.55,35.67,100647.0,23.4284,23.5073,23.3692,23.4481,100647.0
2020-04-02 11:15:00,35.68,36.01,35.68,35.99,312854.0,23.4547,23.6716,23.4547,23.6585,312854.0
2020-04-02 11:20:00,36.0,36.05,35.87,35.91,238147.0,23.665,23.6979,23.5796,23.6059,238147.0
2020-04-02 11:25:00,35.9,35.94,35.62,35.84,118269.0,23.5993,23.6256,23.4152,23.5598,118269.0
2020-04-02 11:30:00,35.84,36.04,35.76,36.02,130009.0,23.5598,23.6913,23.5073,23.6782,130009.0
2020-04-02 11:35:00,36.02,36.11,35.68,35.75,117959.0,23.6782,23.7373,23.4547,23.5007,117959.0
2020-04-02 11:40:00,35.74,35.8,35.66,35.75,93405.0,23.4941,23.5336,23.4415,23.5007,93405.0
2020-04-02 11:45:00,35.74,35.96,35.72,35.86,211914.0,23.4941,23.6387,23.481,23.573,211914.0
2020-04-02 11:50:00,35.85,36.02,35.85,35.98,190630.0,23.5664,23.6782,23.5664,23.6519,190630.0
2020-04-02 11:55:00,35.98,36.04,35.86,35.94,179707.0,23.6519,23.6913,23.573,23.6256,179707.0
2020-04-02 12:00:00,35.95,36.03,35.8,35.93,70923.0,23.6322,23.6847,23.5336,23.619,70923.0
2020-04-02 12:05:00,35.92,36.04,35.8,35.8,79182.0,23.6124,23.6913,23.5336,23.5336,79182.0
2020-04-02 12:10:00,35.8,35.99,35.79,35.93,281345.0,23.5336,23.6585,23.527,23.619,281345.0
2020-04-02 12:15:00,35.91,35.91,35.72,35.79,75283.0,23.6059,23.6059,23.481,23.527,75283.0
2020-04-02 12:20:00,35.79,35.89,35.73,35.8,64352.0,23.527,23.5927,23.4875,23.5336,64352.0
2020-04-02 12:25:00,35.81,36.01,35.81,35.91,244504.0,23.5401,23.6716,23.5401,23.6059,244504.0
2020-04-02 12:30:00,35.92,35.97,35.76,35.81,104745.0,23.6124,23.6453,23.5073,23.5401,104745.0
2020-04-02 12:35:00,35.82,36.0,35.81,35.96,132500.0,23.5467,23.665,23.5401,23.6387,132500.0
2020-04-02 12:40:00,35.96,36.0,35.87,35.99,88074.0,23.6387,23.665,23.5796,23.6585,88074.0
2020-04-02 12:45:00,36.0,36.0,35.93,36.0,77760.0,23.665,23.665,23.619,23.665,77760.0
2020-04-02 12:50:00,36.0,36.05,35.85,35.89,167639.0,23.665,23.6979,23.5664,23.5927,167639.0
2020-04-02 12:55:00,35.89,35.89,35.76,35.77,90529.0,23.5927,23.5927,23.5073,23.5138,90529.0
2020-04-02 13:00:00,35.78,35.98,35.75,35.97,91890.0,23.5204,23.6519,23.5007,23.6453,91890.0
2020-04-02 13:05:00,35.97,35.97,35.88,35.9,65988.0,23.6453,23.6453,23.5861,23.5993,65988.0
2020-04-02 13:10:00,35.9,35.92,35.75,35.78,92815.0,23.5993,23.6124,23.5007,23.5204,92815.0
2020-04-02 13:15:00,35.77,35.77,35.56,35.58,148018.0,23.5138,23.5138,23.3758,23.3889,148018.0
2020-04-02 13:20:00,35.58,35.8,35.57,35.76,104190.0,23.3889,23.5336,23.3824,23.5073,104190.0
2020-04-02 13:25:00,35.77,35.81,35.61,35.67,159029.0,23.5138,23.5401,23.4087,23.4481,159029.0
2020-04-02 13:30:00,35.67,35.81,35.62,35.8,88412.0,23.4481,23.5401,23.4152,23.5336,88412.0
2020-04-02 13:35:00,35.82,35.93,35.82,35.91,78663.0,23.5467,23.619,23.5467,23.6059,78663.0
2020-04-02 13:40:00,35.91,36.1,35.91,36.07,124185.0,23.6059,23.7308,23.6059,23.711,124185.0
2020-04-02 13:45:00,36.08,36.08,35.89,35.9,288134.0,23.7176,23.7176,23.5927,23.5993,288134.0
2020-04-02 13:50:00,35.91,36.04,35.89,35.98,81068.0,23.6059,23.6913,23.5927,23.6519,81068.0
2020-04-02 13:55:00,35.98,35.98,35.66,35.74,133157.0,23.6519,23.6519,23.4415,23.4941,133157.0
2020-04-02 14:00:00,35.72,35.74,35.56,35.61,75011.0,23.481,23.4941,23.3758,23.4087,75011.0
2020-04-02 14:05:00,35.6,35.63,35.54,35.59,57951.0,23.4021,23.4218,23.3626,23.3955,57951.0
2020-04-02 14:10:00,35.6,35.81,35.58,35.79,63116.0,23.4021,23.5401,23.3889,23.527,63116.0
2020-04-02 14:15:00,35.79,35.84,35.7,35.73,72792.0,23.527,23.5598,23.4678,23.4875,72792.0
2020-04-02 14:20:00,35.72,35.81,35.7,35.75,62083.0,23.481,23.5401,23.4678,23.5007,62083.0
2020-04-02 14:25:00,35.75,36.01,35.73,35.98,73912.0,23.5007,23.6716,23.4875,23.6519,73912.0
2020-04-02 14:30:00,35.98,35.98,35.83,35.92,185371.0,23.6519,23.6519,23.5533,23.6124,185371.0
2020-04-02 14:35:00,35.93,36.14,35.92,36.14,74260.0,23.619,23.7571,23.6124,23.7571,74260.0
2020-04-02 14:40:00,36.12,36.2,36.05,36.12,83260.0,23.7439,23.7965,23.6979,23.7439,83260.0
2020-04-02 14:45:00,36.11,36.19,35.99,36.14,67541.0,23.7373,23.7899,23.6585,23.7571,67541.0
2020-04-02 14:50:00,36.13,36.27,36.1,36.22,144780.0,23.7505,23.8425,23.7308,23.8096,144780.0
2020-04-02 14:55:00,36.22,36.35,36.21,36.31,102814.0,23.8096,23.8951,23.8031,23.8688,102814.0
2020-04-02 15:00:00,36.32,36.38,36.17,36.25,94853.0,23.8754,23.9148,23.7768,23.8294,94853.0
2020-04-02 15:05:00,36.24,36.26,36.16,36.26,104204.0,23.8228,23.8359,23.7702,23.8359,104204.0
2020-04-02 15:10:00,36.27,36.29,36.19,36.25,139129.0,23.8425,23.8557,23.7899,23.8294,139129.0
2020-04-02 15:15:00,36.25,36.39,36.19,36.37,138705.0,23.8294,23.9214,23.7899,23.9082,138705.0
2020-04-02 15:20:00,36.37,36.44,36.28,36.3,118572.0,23.9082,23.9543,23.8491,23.8622,118572.0
2020-04-02 15:25:00,36.31,36.39,36.29,36.33,111526.0,23.8688,23.9214,23.8557,23.882,111526.0
2020-04-02 15:30:00,36.33,36.35,36.19,36.21,193838.0,23.882,23.8951,23.7899,23.8031,193838.0
2020-04-02 15:35:00,36.21,36.28,36.11,36.22,145385.0,23.8031,23.8491,23.7373,23.8096,145385.0
2020-04-02 15:40:00,36.21,36.31,36.16,36.27,246367.0,23.8031,23.8688,23.7702,23.8425,246367.0
2020-04-02 15:45:00,36.28,36.43,36.12,36.23,195574.0,23.8491,23.9477,23.7439,23.8162,195574.0
2020-04-02 15:50:00,36.19,36.47,36.16,36.3,374097.0,23.7899,23.974,23.7702,23.8622,374097.0
2020-04-02 15:55:00,36.29,36.32,36.02,36.23,913923.0,23.8557,23.8754,23.6782,23.8162,913923.0
2020-04-03 09:30:00,36.65,36.72,36.15,36.62,406499.0,24.0923,24.1383,23.7636,24.0726,406499.0
2020-04-03 09:35:00,36.6,36.93,36.59,36.91,153974.0,24.0594,24.2764,24.0529,24.2632,153974.0
2020-04-03 09:40:00,36.93,37.03,36.8,36.9,132116.0,24.2764,24.3421,24.1909,24.2566,132116.0
2020-04-03 09:45:00,36.92,37.06,36.86,37.02,108387.0,24.2698,24.3618,24.2304,24.3355,108387.0
2020-04-03 09:50:00,37.03,37.17,36.97,37.11,95711.0,24.3421,24.4341,24.3027,24.3947,95711.0
2020-04-03 09:55:00,37.13,37.37,37.13,37.29,113464.0,24.4078,24.5656,24.4078,24.513,113464.0
2020-04-03 10:00:00,37.29,37.36,37.1,37.1,72030.0,24.513,24.559,24.3881,24.3881,72030.0
2020-04-03 10:05:00,37.09,37.33,37.06,37.08,72624.0,24.3815,24.5393,24.3618,24.375,72624.0
2020-04-03 10:10:00,37.08,37.11,36.97,37.05,69379.0,24.375,24.3947,24.3027,24.3553,69379.0
2020-04-03 10:15:00,37.04,37.11,36.9,36.96,79675.0,24.3487,24.3947,24.2566,24.2961,79675.0
2020-04-03 10:20:00,36.96,37.03,36.86,36.99,54182.0,24.2961,24.3421,24.2304,24.3158,54182.0
2020-04-03 10:25:00,36.97,37.0,36.86,36.87,40715.0,24.3027,24.3224,24.2304,24.2369,40715.0
2020-04-03 10:30:00,36.88,37.08,36.86,37.04,157852.0,24.2435,24.375,24.2304,24.3487,157852.0
2020-04-03 10:35:00,37.05,37.16,36.83,36.96,155126.0,24.3553,24.4276,24.2106,24.2961,155126.0
2020-04-03 10:40:00,36.95,37.02,36.75,36.81,93757.0,24.2895,24.3355,24.158,24.1975,93757.0
2020-04-03 10:45:00,36.79,36.87,36.72,36.79,97275.0,24.1843,24.2369,24.1383,24.1843,97275.0
2020-04-03 10:50:00,36.76,36.87,36.72,36.79,94327.0,24.1646,24.2369,24.1383,24.1843,94327.0
2020-04-03 10:55:00,36.78,37.07,36.78,37.04,104450.0,24.1778,24.3684,24.1778,24.3487,104450.0
2020-04-03 11:00:00,37.04,37.24,37.03,37.13,104187.0,24.3487,24.4802,24.3421,24.4078,104187.0
2020-04-03 11:05:00,37.14,37.16,36.99,37.09,62517.0,24.4144,24.4276,24.3158,24.3815,62517.0
2020-04-03 11:10:00,37.06,37.09,36.92,36.93,83583.0,24.3618,24.3815,24.2698,24.2764,83583.0
2020-04-03 11:15:00,36.91,37.0,36.88,36.91,72591.0,24.2632,24.3224,24.2435,24.2632,72591.0
2020-04-03 11:20:00,36.91,36.94,36.77,36.77,85670.0,24.2632,24.2829,24.1712,24.1712,85670.0
2020-04-03 11:25:00,36.78,37.11,36.75,37.08,101088.0,24.1778,24.3947,24.158,24.375,101088.0
2020-04-03 11:30:00,37.08,37.2,36.97,37.19,116969.0,24.375,24.4539,24.3027,24.4473,116969.0
2020-04-03 11:35:00,37.19,37.25,37.07,37.14,114510.0,24.4473,24.4867,24.3684,24.4144,114510.0
2020-04-03 11:40:00,37.13,37.15,37.05,37.11,78183.0,24.4078,24.421,24.3553,24.3947,78183.0
2020-04-03 11:45:00,37.11,37.12,36.99,37.06,59133.0,24.3947,24.4013,24.3158,24.3618,59133.0
2020-04-03 11:50:00,37.08,37.08,36.99,37.05,42640.0,24.375,24.375,24.3158,24.3553,42640.0
2020-04-03 11:55:00,37.05,37.09,37.0,37.04,51301.0,24.3553,24.3815,24.3224,24.3487,51301.0
2020-04-03 12:00:00,37.03,37.09,36.97,37.01,37889.0,24.3421,24.3815,24.3027,24.329,37889.0
2020-04-03 12:05:00,37.0,37.02,36.82,36.94,74616.0,24.3224,24.3355,24.2041,24.2829,74616.0
2020-04-03 12:10:00,36.94,37.03,36.93,36.94,84834.0,24.2829,24.3421,24.2764,24.2829,84834.0
2020-04-03 12:15:00,36.94,37.02,36.85,36.89,63224.0,24.2829,24.3355,24.2238,24.2501,63224.0
2020-04-03 12:20:00,36.89,37.02,36.88,36.96,82032.0,24.2501,24.3355,24.2435,24.2961,82032.0
2020-04-03 12:25:00,36.97,37.04,36.94,37.03,80472.0,24.3027,24.3487,24.2829,24.3421,80472.0
2020-04-03 12:30:00,37.03,37.1,36.99,37.02,92771.0,24.3421,24.3881,24.3158,24.3355,92771.0
2020-04-03 12:35:00,37.02,37.15,37.0,37.15,43476.0,24.3355,24.421,24.3224,24.421,43476.0
2020-04-03 12:40:00,37.15,37.24,37.11,37.18,77439.0,24.421,24.4802,24.3947,24.4407,77439.0
2020-04-03 12:45:00,37.17,37.18,37.05,37.05,75180.0,24.4341,24.4407,24.3553,24.3553,75180.0
2020-04-03 12:50:00,37.06,37.13,37.05,37.08,54482.0,24.3618,24.4078,24.3553,24.375,54482.0
2020-04-03 12:55:00,37.08,37.16,37.07,37.13,63935.0,24.375,24.4276,24.3684,24.4078,63935.0
2020-04-03 13:00:00,37.13,37.15,37.08,37.14,46723.0,24.4078,24.421,24.375,24.4144,46723.0
2020-04-03 13:05:00,37.14,37.2,37.11,37.17,73238.0,24.4144,24.4539,24.3947,24.4341,73238.0
2020-04-03 13:10:00,37.18,37.18,37.09,37.11,71710.0,24.4407,24.4407,24.3815,24.3947,71710.0
2020-04-03 13:15:00,37.1,37.28,37.1,37.23,133068.0,24.3881,24.5064,24.3881,24.4736,133068.0
2020-04-03 13:20:00,37.23,37.27,37.13,37.14,76913.0,24.4736,24.4999,24.4078,24.4144,76913.0
2020-04-03 13:25:00,37.15,37.16,36.99,37.02,75547.0,24.421,24.4276,24.3158,24.3355,75547.0
2020-04-03 13:30:00,37.02,37.03,36.93,37.0,71417.0,24.3355,24.3421,24.2764,24.3224,71417.0
2020-04-03 13:35:00,36.99,37.04,36.97,36.98,88336.0,24.3158,24.3487,24.3027,24.3092,88336.0
2020-04-03 13:40:00,36.98,36.98,36.87,36.95,53890.0,24.3092,24.3092,24.2369,24.2895,53890.0
2020-04-03 13:45:00,36.95,37.05,36.94,36.97,76989.0,24.2895,24.3553,24.2829,24.3027,76989.0
2020-04-03 13:50:00,36.99,37.0,36.92,36.95,66756.0,24.3158,24.3224,24.2698,24.2895,66756.0
2020-04-03 13:55:00,36.95,36.97,36.88,36.95,43010.0,24.2895,24.3027,24.2435,24.2895,43010.0
2020-04-03 14:00:00,36.95,37.03,36.89,36.95,42320.0,24.2895,24.3421,24.2501,24.2895,42320.0
2020-04-03 14:05:00,36.96,36.97,36.87,36.93,45339.0,24.2961,24.3027,24.2369,24.2764,45339.0
2020-04-03 14:10:00,36.94,36.94,36.86,36.92,60934.0,24.2829,24.2829,24.2304,24.2698,60934.0
2020-04-03 14:15:00,36.93,36.97,36.89,36.94,75377.0,24.2764,24.3027,24.2501,24.2829,75377.0
2020-04-03 14:20:00,36.93,37.04,36.93,37.02,73076.0,24.2764,24.3487,24.2764,24.3355,73076.0
2020-04-03 14:25:00,37.02,37.24,37.0,37.22,105802.0,24.3355,24.4802,24.3224,24.467,105802.0
2020-04-03 14:30:00,37.22,37.28,37.13,37.27,108020.0,24.467,24.5064,24.4078,24.4999,108020.0
2020-04-03 14:35:00,37.28,37.3,37.21,37.25,52186.0,24.5064,24.5196,24.4604,24.4867,52186.0
2020-04-03 14:40:00,37.24,37.29,37.16,37.19,84004.0,24.4802,24.513,24.4276,24.4473,84004.0
2020-04-03 14:45:00,37.19,37.29,37.19,37.27,80614.0,24.4473,24.513,24.4473,24.4999,80614.0
2020-04-03 14:50:00,37.26,37.53,37.25,37.47,171453.0,24.4933,24.6708,24.4867,24.6313,171453.0
2020-04-03 14:55:00,37.47,37.59,37.42,37.55,158305.0,24.6313,24.7102,24.5985,24.6839,158305.0
2020-04-03 15:00:00,37.55,37.63,37.5,37.57,201476.0,24.6839,24.7365,24.6511,24.6971,201476.0
2020-04-03 15:05:00,37.58,37.62,37.47,37.6,171134.0,24.7037,24.73,24.6313,24.7168,171134.0
2020-04-03 15:10:00,37.6,37.66,37.51,37.6,105984.0,24.7168,24.7562,24.6576,24.7168,105984.0
2020-04-03 15:15:00,37.59,37.7,37.53,37.54,140825.0,24.7102,24.7825,24.6708,24.6774,140825.0
2020-04-03 15:20:00,37.54,37.56,37.31,37.34,132618.0,24.6774,24.6905,24.5262,24.5459,132618.0
2020-04-03 15:25:00,37.34,37.37,37.25,37.32,112528.0,24.5459,24.5656,24.4867,24.5327,112528.0
2020-04-03 15:30:00,37.31,37.42,37.27,37.29,119789.0,24.5262,24.5985,24.4999,24.513,119789.0
2020-04-03 15:35:00,37.29,37.37,37.27,37.29,145052.0,24.513,24.5656,24.4999,24.513,145052.0
2020-04-03 15:40:00,37.3,37.34,37.13,37.16,143711.0,24.5196,24.5459,24.4078,24.4276,143711.0
2020-04-03 15:45:00,37.16,37.45,37.16,37.37,195635.0,24.4276,24.6182,24.4276,24.5656,195635.0
2020-04-03 15:50:00,37.38,37.68,37.37,37.45,335703.0,24.5722,24.7694,24.5656,24.6182,335703.0
2020-04-03 15:55:00,37.46,37.5,37.3,37.41,638048.0,24.6248,24.6511,24.5196,24.5919,638048.0
2020-04-06 09:30:00,38.51,38.87,38.27,38.33,310173.0,25.315,25.5517,25.1572,25.1967,310173.0
2020-04-06 09:35:00,38.33,38.36,37.81,37.82,172803.0,25.1967,25.2164,24.8548,24.8614,172803.0
2020-04-06 09:40:00,37.83,38.01,37.83,37.96,123082.0,24.868,24.9863,24.868,24.9535,123082.0
2020-04-06 09:45:00,37.98,38.15,37.94,38.11,109363.0,24.9666,25.0784,24.9403,25.0521,109363.0
2020-04-06 09:50:00,38.12,38.29,38.03,38.19,129083.0,25.0586,25.1704,24.9995,25.1046,129083.0
2020-04-06 09:55:00,38.21,38.24,38.13,38.19,87920.0,25.1178,25.1375,25.0652,25.1046,87920.0
2020-04-06 10:00:00,38.2,38.36,38.19,38.24,111978.0,25.1112,25.2164,25.1046,25.1375,111978.0
2020-04-06 10:05:00,38.25,38.4,38.23,38.35,125705.0,25.1441,25.2427,25.1309,25.2098,125705.0
2020-04-06 10:10:00,38.34,38.39,38.19,38.23,105826.0,25.2033,25.2361,25.1046,25.1309,105826.0
2020-04-06 10:15:00,38.22,38.28,38.04,38.08,109816.0,25.1244,25.1638,25.006,25.0323,109816.0
2020-04-06 10:20:00,38.09,38.2,38.0,38.02,76680.0,25.0389,25.1112,24.9797,24.9929,76680.0
2020-04-06 10:25:00,38.02,38.03,37.87,37.91,71632.0,24.9929,24.9995,24.8943,24.9206,71632.0
2020-04-06 10:30:00,37.92,37.99,37.83,37.91,113651.0,24.9272,24.9732,24.868,24.9206,113651.0
2020-04-06 10:35:00,37.91,37.99,37.88,37.92,54189.0,24.9206,24.9732,24.9009,24.9272,54189.0
2020-04-06 10:40:00,37.92,37.97,37.87,37.91,55459.0,24.9272,24.96,24.8943,24.9206,55459.0
2020-04-06 10:45:00,37.91,37.94,37.73,37.75,89603.0,24.9206,24.9403,24.8023,24.8154,89603.0
2020-04-06 10:50:00,37.74,37.88,37.74,37.8,78719.0,24.8088,24.9009,24.8088,24.8483,78719.0
2020-04-06 10:55:00,37.81,37.87,37.75,37.77,45451.0,24.8548,24.8943,24.8154,24.8286,45451.0
2020-04-06 11:00:00,37.78,37.78,37.64,37.69,72110.0,24.8351,24.8351,24.7431,24.776,72110.0
2020-04-06 11:05:00,37.68,37.73,37.67,37.69,48669.0,24.7694,24.8023,24.7628,24.776,48669.0
2020-04-06 11:10:00,37.69,37.77,37.65,37.74,68432.0,24.776,24.8286,24.7497,24.8088,68432.0
2020-04-06 11:15:00,37.75,37.81,37.74,37.77,58652.0,24.8154,24.8548,24.8088,24.8286,58652.0
2020-04-06 11:20:00,37.77,37.92,37.72,37.89,67153.0,24.8286,24.9272,24.7957,24.9074,67153.0
2020-04-06 11:25:00,37.89,38.07,37.89,38.05,81123.0,24.9074,25.0258,24.9074,25.0126,81123.0
2020-04-06 11:30:00,38.04,38.08,38.0,38.01,192035.0,25.006,25.0323,24.9797,24.9863,192035.0
2020-04-06 11:35:00,38.01,38.07,37.96,38.07,52428.0,24.9863,25.0258,24.9535,25.0258,52428.0
2020-04-06 11:40:00,38.07,38.1,38.02,38.05,90077.0,25.0258,25.0455,24.9929,25.0126,90077.0
2020-04-06 11:45:00,38.05,38.17,37.98,38.12,81224.0,25.0126,25.0915,24.9666,25.0586,81224.0
2020-04-06 11:50:00,38.13,38.13,37.98,38.01,68002.0,25.0652,25.0652,24.9666,24.9863,68002.0
2020-04-06 11:55:00,38.0,38.02,37.92,38.02,168578.0,24.9797,24.9929,24.9272,24.9929,168578.0
2020-04-06 12:00:00,38.02,38.06,38.0,38.04,86203.0,24.9929,25.0192,24.9797,25.006,86203.0
2020-04-06 12:05:00,38.04,38.09,38.02,38.06,50523.0,25.006,25.0389,24.9929,25.0192,50523.0
2020-04-06 12:10:00,38.06,38.15,38.04,38.15,77927.0,25.0192,25.0784,25.006,25.0784,77927.0
2020-04-06 12:15:00,38.14,38.24,38.13,38.22,78407.0,25.0718,25.1375,25.0652,25.1244,78407.0
2020-04-06 12:20:00,38.23,38.24,38.16,38.21,152265.0,25.1309,25.1375,25.0849,25.1178,152265.0
2020-04-06 12:25:00,38.2,38.23,38.06,38.07,61253.0,25.1112,25.1309,25.0192,25.0258,61253.0
2020-04-06 12:30:00,38.06,38.12,38.04,38.1,145430.0,25.0192,25.0586,25.006,25.0455,145430.0
2020-04-06 12:35:00,38.1,38.15,38.07,38.08,44164.0,25.0455,25.0784,25.0258,25.0323,44164.0
2020-04-06 12:40:00,38.08,38.09,37.95,37.97,48877.0,25.0323,25.0389,24.9469,24.96,48877.0
2020-04-06 12:45:00,37.97,38.0,37.92,37.92,311683.0,24.96,24.9797,24.9272,24.9272,311683.0
2020-04-06 12:50:00,37.92,37.94,37.88,37.9,70989.0,24.9272,24.9403,24.9009,24.914,70989.0
2020-04-06 12:55:00,37.91,37.93,37.84,37.89,61753.0,24.9206,24.9337,24.8746,24.9074,61753.0
2020-04-06 13:00:00,37.9,37.93,37.78,37.8,70773.0,24.914,24.9337,24.8351,24.8483,70773.0
2020-04-06 13:05:00,37.8,37.85,37.77,37.78,83328.0,24.8483,24.8811,24.8286,24.8351,83328.0
2020-04-06 13:10:00,37.79,37.86,37.76,37.82,44801.0,24.8417,24.8877,24.822,24.8614,44801.0
2020-04-06 13:15:00,37.82,37.84,37.78,37.82,66645.0,24.8614,24.8746,24.8351,24.8614,66645.0
2020-04-06 13:20:00,37.81,37.86,37.8,37.83,42812.0,24.8548,24.8877,24.8483,24.868,42812.0
2020-04-06 13:25:00,37.83,37.86,37.81,37.83,52125.0,24.868,24.8877,24.8548,24.868,52125.0
2020-04-06 13:30:00,37.84,37.88,37.79,37.86,96906.0,24.8746,24.9009,24.8417,24.8877,96906.0
2020-04-06 13:35:00,37.87,37.91,37.8,37.89,67357.0,24.8943,24.9206,24.8483,24.9074,67357.0
2020-04-06 13:40:00,37.9,37.96,37.89,37.95,61731.0,24.914,24.9535,24.9074,24.9469,61731.0
2020-04-06 13:45:00,37.94,38.06,37.93,38.03,89681.0,24.9403,25.0192,24.9337,24.9995,89681.0
2020-04-06 13:50:00,38.03,38.05,37.98,38.01,37694.0,24.9995,25.0126,24.9666,24.9863,37694.0
2020-04-06 13:55:00,38.01,38.04,37.97,38.04,38584.0,24.9863,25.006,24.96,25.006,38584.0
2020-04-06 14:00:00,38.03,38.04,37.84,37.87,68116.0,24.9995,25.006,24.8746,24.8943,68116.0
2020-04-06 14:05:00,37.87,37.94,37.86,37.91,66614.0,24.8943,24.9403,24.8877,24.9206,66614.0
2020-04-06 14:10:00,37.91,37.93,37.86,37.9,53491.0,24.9206,24.9337,24.8877,24.914,53491.0
2020-04-06 14:15:00,37.88,37.94,37.87,37.89,53239.0,24.9009,24.9403,24.8943,24.9074,53239.0
2020-04-06 14:20:00,37.91,37.92,37.83,37.91,60427.0,24.9206,24.9272,24.868,24.9206,60427.0
2020-04-06 14:25:00,37.92,37.93,37.86,37.87,40227.0,24.9272,24.9337,24.8877,24.8943,40227.0
2020-04-06 14:30:00,37.87,37.92,37.83,37.86,57002.0,24.8943,24.9272,24.868,24.8877,57002.0
2020-04-06 14:35:00,37.86,37.9,37.8,37.8,56253.0,24.8877,24.914,24.8483,24.8483,56253.0
2020-04-06 14:40:00,37.81,37.86,37.78,37.84,52923.0,24.8548,24.8877,24.8351,24.8746,52923.0
2020-04-06 14:45:00,37.84,37.93,37.81,37.93,65799.0,24.8746,24.9337,24.8548,24.9337,65799.0
2020-04-06 14:50:00,37.93,37.97,37.86,37.88,53336.0,24.9337,24.96,24.8877,24.9009,53336.0
2020-04-06 14:55:00,37.88,37.96,37.87,37.92,38517.0,24.9009,24.9535,24.8943,24.9272,38517.0
2020-04-06 15:00:00,37.91,37.91,37.74,37.8,106076.0,24.9206,24.9206,24.8088,24.8483,106076.0
2020-04-06 15:05:00,37.81,37.89,37.8,37.84,95402.0,24.8548,24.9074,24.8483,24.8746,95402.0
2020-04-06 15:10:00,37.85,37.86,37.54,37.66,255331.0,24.8811,24.8877,24.6774,24.7562,255331.0
2020-04-06 15:15:00,37.67,37.75,37.64,37.66,105047.0,24.7628,24.8154,24.7431,24.7562,105047.0
2020-04-06 15:20:00,37.66,37.72,37.62,37.72,125875.0,24.7562,24.7957,24.73,24.7957,125875.0
2020-04-06 15:25:00,37.73,37.8,37.67,37.78,126213.0,24.8023,24.8483,24.7628,24.8351,126213.0
2020-04-06 15:30:00,37.77,37.88,37.74,37.8,155585.0,24.8286,24.9009,24.8088,24.8483,155585.0
2020-04-06 15:35:00,37.8,37.88,37.74,37.79,130639.0,24.8483,24.9009,24.8088,24.8417,130639.0
2020-04-06 15:40:00,37.79,37.88,37.76,37.88,102613.0,24.8417,24.9009,24.822,24.9009,102613.0
2020-04-06 15:45:00,37.88,37.91,37.79,37.91,119795.0,24.9009,24.9206,24.8417,24.9206,119795.0
2020-04-06 15:50:00,37.91,38.0,37.67,37.75,630550.0,24.9206,24.9797,24.7628,24.8154,630550.0
2020-04-06 15:55:00,37.75,37.78,37.03,37.14,1871775.0,24.8154,24.8351,24.3421,24.4144,1871775.0
2020-04-07 09:30:00,38.22,38.46,37.83,38.05,457907.0,25.1244,25.2821,24.868,25.0126,457907.0
2020-04-07 09:35:00,38.04,38.1,37.87,37.92,141018.0,25.006,25.0455,24.8943,24.9272,141018.0
2020-04-07 09:40:00,37.94,38.34,37.94,38.28,243522.0,24.9403,25.2033,24.9403,25.1638,243522.0
2020-04-07 09:45:00,38.3,38.34,38.16,38.17,117319.0,25.177,25.2033,25.0849,25.0915,117319.0
2020-04-07 09:50:00,38.19,38.33,38.15,38.3,112097.0,25.1046,25.1967,25.0784,25.177,112097.0
2020-04-07 09:55:00,38.31,38.31,38.12,38.2,92516.0,25.1835,25.1835,25.0586,25.1112,92516.0
2020-04-07 10:00:00,38.21,38.25,38.0,38.05,102957.0,25.1178,25.1441,24.9797,25.0126,102957.0
2020-04-07 10:05:00,38.06,38.06,37.87,37.89,88954.0,25.0192,25.0192,24.8943,24.9074,88954.0
2020-04-07 10:10:00,37.91,37.96,37.72,37.74,136205.0,24.9206,24.9535,24.7957,24.8088,136205.0
2020-04-07 10:15:00,37.73,37.8,37.68,37.8,118021.0,24.8023,24.8483,24.7694,24.8483,118021.0
2020-04-07 10:20:00,37.8,37.89,37.61,37.67,158062.0,24.8483,24.9074,24.7234,24.7628,158062.0
2020-04-07 10:25:00,37.66,37.78,37.61,37.75,111348.0,24.7562,24.8351,24.7234,24.8154,111348.0
2020-04-07 10:30:00,37.75,37.88,37.67,37.88,114707.0,24.8154,24.9009,24.7628,24.9009,114707.0
2020-04-07 10:35:00,37.88,37.97,37.85,37.91,111387.0,24.9009,24.96,24.8811,24.9206,111387.0
2020-04-07 10:40:00,37.91,38.1,37.86,38.05,126093.0,24.9206,25.0455,24.8877,25.0126,126093.0
2020-04-07 10:45:00,38.06,38.07,37.87,37.87,101738.0,25.0192,25.0258,24.8943,24.8943,101738.0
2020-04-07 10:50:00,37.89,37.96,37.81,37.88,103115.0,24.9074,24.9535,24.8548,24.9009,103115.0
2020-04-07 10:55:00,37.89,37.97,37.79,37.96,105553.0,24.9074,24.96,24.8417,24.9535,105553.0
2020-04-07 11:00:00,37.96,37.99,37.79,37.88,91846.0,24.9535,24.9732,24.8417,24.9009,91846.0
2020-04-07 11:05:00,37.88,38.08,37.79,38.05,78935.0,24.9009,25.0323,24.8417,25.0126,78935.0
2020-04-07 11:10:00,38.05,38.2,38.04,38.19,67608.0,25.0126,25.1112,25.006,25.1046,67608.0
2020-04-07 11:15:00,38.2,38.34,38.2,38.31,60241.0,25.1112,25.2033,25.1112,25.1835,60241.0
2020-04-07 11:20:00,38.31,38.45,38.28,38.39,77285.0,25.1835,25.2756,25.1638,25.2361,77285.0
2020-04-07 11:25:00,38.38,38.65,38.33,38.62,223281.0,25.2295,25.407,25.1967,25.3873,223281.0
2020-04-07 11:30:00,38.62,38.83,38.61,38.73,109322.0,25.3873,25.5254,25.3807,25.4596,109322.0
2020-04-07 11:35:00,38.73,38.9,38.72,38.87,92129.0,25.4596,25.5714,25.453,25.5517,92129.0
2020-04-07 11:40:00,38.86,38.9,38.77,38.89,86232.0,25.5451,25.5714,25.4859,25.5648,86232.0
2020-04-07 11:45:00,38.89,38.95,38.84,38.92,98495.0,25.5648,25.6042,25.5319,25.5845,98495.0
2020-04-07 11:50:00,38.93,38.98,38.86,38.91,74693.0,25.5911,25.624,25.5451,25.5779,74693.0
2020-04-07 11:55:00,38.91,39.04,38.83,38.87,128113.0,25.5779,25.6634,25.5254,25.5517,128113.0
2020-04-07 12:00:00,38.88,39.06,38.88,39.06,62858.0,25.5582,25.6766,25.5582,25.6766,62858.0
2020-04-07 12:05:00,39.07,39.13,39.04,39.09,45302.0,25.6831,25.7226,25.6634,25.6963,45302.0
2020-04-07 12:10:00,39.09,39.1,38.98,39.01,35234.0,25.6963,25.7028,25.624,25.6437,35234.0
2020-04-07 12:15:00,39.02,39.15,39.01,39.14,84182.0,25.6503,25.7357,25.6437,25.7291,84182.0
2020-04-07 12:20:00,39.14,39.15,39.0,39.01,69809.0,25.7291,25.7357,25.6371,25.6437,69809.0
2020-04-07 12:25:00,39.02,39.1,39.02,39.08,61955.0,25.6503,25.7028,25.6503,25.6897,61955.0
2020-04-07 12:30:00,39.07,39.1,38.98,39.1,114161.0,25.6831,25.7028,25.624,25.7028,114161.0
2020-04-07 12:35:00,39.11,39.27,39.09,39.26,133415.0,25.7094,25.8146,25.6963,25.808,133415.0
2020-04-07 12:40:00,39.25,39.35,39.18,39.27,110810.0,25.8015,25.8672,25.7554,25.8146,110810.0
2020-04-07 12:45:00,39.28,39.45,39.28,39.39,78208.0,25.8212,25.9329,25.8212,25.8935,78208.0
2020-04-07 12:50:00,39.39,39.44,39.36,39.41,71225.0,25.8935,25.9263,25.8738,25.9066,71225.0
2020-04-07 12:55:00,39.4,39.44,39.34,39.37,71299.0,25.9001,25.9263,25.8606,25.8803,71299.0
2020-04-07 13:00:00,39.37,39.43,39.19,39.21,60915.0,25.8803,25.9198,25.762,25.7752,60915.0
2020-04-07 13:05:00,39.21,39.25,39.15,39.18,45068.0,25.7752,25.8015,25.7357,25.7554,45068.0
2020-04-07 13:10:00,39.19,39.25,39.06,39.23,79969.0,25.762,25.8015,25.6766,25.7883,79969.0
2020-04-07 13:15:00,39.23,39.24,39.1,39.12,52870.0,25.7883,25.7949,25.7028,25.716,52870.0
2020-04-07 13:20:00,39.12,39.18,39.06,39.16,67104.0,25.716,25.7554,25.6766,25.7423,67104.0
2020-04-07 13:25:00,39.15,39.25,39.09,39.25,100102.0,25.7357,25.8015,25.6963,25.8015,100102.0
2020-04-07 13:30:00,39.25,39.39,39.22,39.31,101953.0,25.8015,25.8935,25.7817,25.8409,101953.0
2020-04-07 13:35:00,39.32,39.39,39.26,39.36,68497.0,25.8475,25.8935,25.808,25.8738,68497.0
2020-04-07 13:40:00,39.36,39.48,39.35,39.45,79595.0,25.8738,25.9526,25.8672,25.9329,79595.0
2020-04-07 13:45:00,39.44,39.62,39.43,39.51,112611.0,25.9263,26.0447,25.9198,25.9724,112611.0
2020-04-07 13:50:00,39.5,39.54,39.42,39.5,95159.0,25.9658,25.9921,25.9132,25.9658,95159.0
2020-04-07 13:55:00,39.51,39.64,39.47,39.62,105856.0,25.9724,26.0578,25.9461,26.0447,105856.0
2020-04-07 14:00:00,39.62,39.65,39.46,39.52,93360.0,26.0447,26.0644,25.9395,25.9789,93360.0
2020-04-07 14:05:00,39.52,39.53,39.39,39.52,64148.0,25.9789,25.9855,25.8935,25.9789,64148.0
2020-04-07 14:10:00,39.52,39.57,39.48,39.51,60820.0,25.9789,26.0118,25.9526,25.9724,60820.0
2020-04-07 14:15:00,39.51,39.51,39.16,39.17,68611.0,25.9724,25.9724,25.7423,25.7489,68611.0
2020-04-07 14:20:00,39.18,39.41,39.16,39.29,102876.0,25.7554,25.9066,25.7423,25.8277,102876.0
2020-04-07 14:25:00,39.29,39.37,39.25,39.28,87388.0,25.8277,25.8803,25.8015,25.8212,87388.0
2020-04-07 14:30:00,39.27,39.41,39.25,39.34,97120.0,25.8146,25.9066,25.8015,25.8606,97120.0
2020-04-07 14:35:00,39.34,39.35,39.23,39.23,58840.0,25.8606,25.8672,25.7883,25.7883,58840.0
2020-04-07 14:40:00,39.23,39.29,39.17,39.22,88308.0,25.7883,25.8277,25.7489,25.7817,88308.0
2020-04-07 14:45:00,39.23,39.33,39.03,39.04,102527.0,25.7883,25.854,25.6568,25.6634,102527.0
2020-04-07 14:50:00,39.04,39.09,38.85,38.93,137386.0,25.6634,25.6963,25.5385,25.5911,137386.0
2020-04-07 14:55:00,38.92,39.0,38.81,38.86,94262.0,25.5845,25.6371,25.5122,25.5451,94262.0
2020-04-07 15:00:00,38.86,39.08,38.84,39.02,80016.0,25.5451,25.6897,25.5319,25.6503,80016.0
2020-04-07 15:05:00,39.02,39.14,38.94,39.02,66184.0,25.6503,25.7291,25.5977,25.6503,66184.0
2020-04-07 15:10:00,39.03,39.16,39.0,39.11,56729.0,25.6568,25.7423,25.6371,25.7094,56729.0
2020-04-07 15:15:00,39.1,39.12,38.65,38.66,64622.0,25.7028,25.716,25.407,25.4136,64622.0
2020-04-07 15:20:00,38.67,38.69,38.42,38.43,62677.0,25.4202,25.4333,25.2558,25.2624,62677.0
2020-04-07 15:25:00,38.44,38.7,38.44,38.55,59471.0,25.269,25.4399,25.269,25.3413,59471.0
2020-04-07 15:30:00,38.56,38.73,38.46,38.68,125580.0,25.3479,25.4596,25.2821,25.4268,125580.0
2020-04-07 15:35:00,38.69,38.9,38.66,38.9,114388.0,25.4333,25.5714,25.4136,25.5714,114388.0
2020-04-07 15:40:00,38.92,39.11,38.86,38.99,178861.0,25.5845,25.7094,25.5451,25.6305,178861.0
2020-04-07 15:45:00,39.0,39.28,38.97,39.28,174236.0,25.6371,25.8212,25.6174,25.8212,174236.0
2020-04-07 15:50:00,39.32,39.37,38.71,38.82,524072.0,25.8475,25.8803,25.4465,25.5188,524072.0
2020-04-07 15:55:00,38.82,38.87,38.47,38.48,591333.0,25.5188,25.5517,25.2887,25.2953,591333.0
2020-04-08 09:30:00,38.89,39.29,38.85,38.97,247318.0,25.5648,25.8277,25.5385,25.6174,247318.0
2020-04-08 09:35:00,39.0,39.14,38.75,38.96,125232.0,25.6371,25.7291,25.4728,25.6108,125232.0
2020-04-08 09:40:00,38.93,39.1,38.77,38.83,135640.0,25.5911,25.7028,25.4859,25.5254,135640.0
2020-04-08 09:45:00,38.83,39.09,38.83,38.88,99388.0,25.5254,25.6963,25.5254,25.5582,99388.0
2020-04-08 09:50:00,38.87,38.98,38.78,38.86,54507.0,25.5517,25.624,25.4925,25.5451,54507.0
2020-04-08 09:55:00,38.87,38.92,38.68,38.7,35906.0,25.5517,25.5845,25.4268,25.4399,35906.0
2020-04-08 10:00:00,38.72,38.85,38.64,38.66,99867.0,25.453,25.5385,25.4005,25.4136,99867.0
2020-04-08 10:05:00,38.67,38.87,38.62,38.87,85715.0,25.4202,25.5517,25.3873,25.5517,85715.0
2020-04-08 10:10:00,38.86,39.02,38.85,38.99,59919.0,25.5451,25.6503,25.5385,25.6305,59919.0
2020-04-08 10:15:00,38.99,39.04,38.93,39.03,51559.0,25.6305,25.6634,25.5911,25.6568,51559.0
2020-04-08 10:20:00,39.03,39.23,39.0,39.17,62862.0,25.6568,25.7883,25.6371,25.7489,62862.0
2020-04-08 10:25:00,39.16,39.36,39.16,39.3,117618.0,25.7423,25.8738,25.7423,25.8343,117618.0
2020-04-08 10:30:00,39.31,39.4,39.21,39.4,49134.0,25.8409,25.9001,25.7752,25.9001,49134.0
2020-04-08 10:35:00,39.4,39.48,39.32,39.41,129025.0,25.9001,25.9526,25.8475,25.9066,129025.0
2020-04-08 10:40:00,39.41,39.43,39.22,39.29,41498.0,25.9066,25.9198,25.7817,25.8277,41498.0
2020-04-08 10:45:00,39.29,39.46,39.28,39.46,54198.0,25.8277,25.9395,25.8212,25.9395,54198.0
2020-04-08 10:50:00,39.47,39.54,39.39,39.39,65290.0,25.9461,25.9921,25.8935,25.8935,65290.0
2020-04-08 10:55:00,39.39,39.47,39.3,39.47,45324.0,25.8935,25.9461,25.8343,25.9461,45324.0
2020-04-08 11:00:00,39.47,39.5,39.34,39.37,63425.0,25.9461,25.9658,25.8606,25.8803,63425.0
2020-04-08 11:05:00,39.4,39.58,39.37,39.52,69404.0,25.9001,26.0184,25.8803,25.9789,69404.0
2020-04-08 11:10:00,39.54,39.78,39.53,39.74,104902.0,25.9921,26.1499,25.9855,26.1236,104902.0
2020-04-08 11:15:00,39.75,39.86,39.69,39.86,102566.0,26.1301,26.2024,26.0907,26.2024,102566.0
2020-04-08 11:20:00,39.86,39.94,39.75,39.75,126218.0,26.2024,26.255,26.1301,26.1301,126218.0
2020-04-08 11:25:00,39.76,39.82,39.61,39.67,89760.0,26.1367,26.1761,26.0381,26.0775,89760.0
2020-04-08 11:30:00,39.67,39.74,39.6,39.68,93850.0,26.0775,26.1236,26.0315,26.0841,93850.0
2020-04-08 11:35:00,39.69,39.74,39.63,39.66,74290.0,26.0907,26.1236,26.0512,26.071,74290.0
2020-04-08 11:40:00,39.65,39.75,39.65,39.69,66518.0,26.0644,26.1301,26.0644,26.0907,66518.0
2020-04-08 11:45:00,39.69,39.78,39.69,39.72,67592.0,26.0907,26.1499,26.0907,26.1104,67592.0
2020-04-08 11:50:00,39.72,39.75,39.68,39.73,68996.0,26.1104,26.1301,26.0841,26.117,68996.0
2020-04-08 11:55:00,39.73,39.78,39.66,39.67,71609.0,26.117,26.1499,26.071,26.0775,71609.0
2020-04-08 12:00:00,39.67,39.72,39.62,39.71,96281.0,26.0775,26.1104,26.0447,26.1038,96281.0
2020-04-08 12:05:00,39.7,39.71,39.62,39.63,101575.0,26.0973,26.1038,26.0447,26.0512,101575.0
2020-04-08 12:10:00,39.63,39.72,39.52,39.7,110028.0,26.0512,26.1104,25.9789,26.0973,110028.0
2020-04-08 12:15:00,39.73,39.88,39.71,39.83,65419.0,26.117,26.2156,26.1038,26.1827,65419.0
2020-04-08 12:20:00,39.82,39.9,39.79,39.9,57858.0,26.1761,26.2287,26.1564,26.2287,57858.0
2020-04-08 12:25:00,39.9,39.9,39.82,39.85,68889.0,26.2287,26.2287,26.1761,26.1959,68889.0
2020-04-08 12:30:00,39.85,39.9,39.79,39.86,58725.0,26.1959,26.2287,26.1564,26.2024,58725.0
2020-04-08 12:35:00,39.86,40.02,39.81,40.02,147054.0,26.2024,26.3076,26.1696,26.3076,147054.0
2020-04-08 12:40:00,40.02,40.05,39.96,40.02,90303.0,26.3076,26.3273,26.2682,26.3076,90303.0
2020-04-08 12:45:00,40.03,40.15,39.99,40.05,64833.0,26.3142,26.3931,26.2879,26.3273,64833.0
2020-04-08 12:50:00,40.06,40.09,39.92,39.95,64233.0,26.3339,26.3536,26.2419,26.2616,64233.0
2020-04-08 12:55:00,39.96,39.96,39.85,39.87,77262.0,26.2682,26.2682,26.1959,26.209,77262.0
2020-04-08 13:00:00,39.88,39.93,39.83,39.9,50027.0,26.2156,26.2485,26.1827,26.2287,50027.0
2020-04-08 13:05:00,39.89,40.0,39.84,39.88,57764.0,26.2222,26.2945,26.1893,26.2156,57764.0
2020-04-08 13:10:00,39.89,39.99,39.86,39.98,67960.0,26.2222,26.2879,26.2024,26.2813,67960.0
2020-04-08 13:15:00,39.99,40.08,39.96,40.08,78679.0,26.2879,26.3471,26.2682,26.3471,78679.0
2020-04-08 13:20:00,40.08,40.12,39.92,39.94,70861.0,26.3471,26.3734,26.2419,26.255,70861.0
2020-04-08 13:25:00,39.93,39.98,39.9,39.91,50493.0,26.2485,26.2813,26.2287,26.2353,50493.0
2020-04-08 13:30:00,39.94,39.96,39.76,39.77,81408.0,26.255,26.2682,26.1367,26.1433,81408.0
2020-04-08 13:35:00,39.77,39.77,39.66,39.7,164249.0,26.1433,26.1433,26.071,26.0973,164249.0
2020-04-08 13:40:00,39.7,39.7,39.62,39.69,62365.0,26.0973,26.0973,26.0447,26.0907,62365.0
2020-04-08 13:45:00,39.69,39.86,39.69,39.76,42641.0,26.0907,26.2024,26.0907,26.1367,42641.0
2020-04-08 13:50:00,39.78,39.8,39.77,39.77,47633.0,26.1499,26.163,26.1433,26.1433,47633.0
2020-04-08 13:55:00,39.78,39.83,39.65,39.81,54685.0,26.1499,26.1827,26.0644,26.1696,54685.0
2020-04-08 14:00:00,39.82,39.9,39.8,39.84,69373.0,26.1761,26.2287,26.163,26.1893,69373.0
2020-04-08 14:05:00,39.83,39.89,39.76,39.87,121257.0,26.1827,26.2222,26.1367,26.209,121257.0
2020-04-08 14:10:00,39.87,39.89,39.82,39.84,64203.0,26.209,26.2222,26.1761,26.1893,64203.0
2020-04-08 14:15:00,39.85,39.92,39.85,39.92,67382.0,26.1959,26.2419,26.1959,26.2419,67382.0
2020-04-08 14:20:00,39.92,39.95,39.84,39.88,136911.0,26.2419,26.2616,26.1893,26.2156,136911.0
2020-04-08 14:25:00,39.89,39.95,39.87,39.91,91266.0,26.2222,26.2616,26.209,26.2353,91266.0
2020-04-08 14:30:00,39.92,40.01,39.91,40.0,142243.0,26.2419,26.301,26.2353,26.2945,142243.0
2020-04-08 14:35:00,40.0,40.08,39.99,40.05,89700.0,26.2945,26.3471,26.2879,26.3273,89700.0
2020-04-08 14:40:00,40.05,40.13,40.05,40.08,102030.0,26.3273,26.3799,26.3273,26.3471,102030.0
2020-04-08 14:45:00,40.09,40.18,40.09,40.13,126207.0,26.3536,26.4128,26.3536,26.3799,126207.0
2020-04-08 14:50:00,40.14,40.15,40.04,40.11,84610.0,26.3865,26.3931,26.3208,26.3668,84610.0
2020-04-08 14:55:00,40.11,40.13,40.05,40.05,75895.0,26.3668,26.3799,26.3273,26.3273,75895.0
2020-04-08 15:00:00,40.06,40.13,40.01,40.13,72515.0,26.3339,26.3799,26.301,26.3799,72515.0
2020-04-08 15:05:00,40.13,40.18,40.07,40.13,98195.0,26.3799,26.4128,26.3405,26.3799,98195.0
2020-04-08 15:10:00,40.13,40.14,40.07,40.11,73382.0,26.3799,26.3865,26.3405,26.3668,73382.0
2020-04-08 15:15:00,40.11,40.2,40.1,40.12,100548.0,26.3668,26.4259,26.3602,26.3734,100548.0
2020-04-08 15:20:00,40.12,40.14,39.99,40.01,148544.0,26.3734,26.3865,26.2879,26.301,148544.0
2020-04-08 15:25:00,40.02,40.18,40.0,40.18,111547.0,26.3076,26.4128,26.2945,26.4128,111547.0
2020-04-08 15:30:00,40.18,40.22,40.06,40.08,154644.0,26.4128,26.4391,26.3339,26.3471,154644.0
2020-04-08 15:35:00,40.08,40.1,39.82,39.9,131764.0,26.3471,26.3602,26.1761,26.2287,131764.0
2020-04-08 15:40:00,39.89,39.96,39.78,39.93,102027.0,26.2222,26.2682,26.1499,26.2485,102027.0
2020-04-08 15:45:00,39.93,40.03,39.87,39.98,126404.0,26.2485,26.3142,26.209,26.2813,126404.0
2020-04-08 15:50:00,39.99,40.75,39.98,40.32,550527.0,26.2879,26.7875,26.2813,26.5048,550527.0
2020-04-08 15:55:00,40.34,40.37,40.0,40.14,689020.0,26.518,26.5377,26.2945,26.3865,689020.0
2020-04-09 09:30:00,40.13,40.82,40.13,40.41,245278.0,26.3799,26.8335,26.3799,26.564,245278.0
2020-04-09 09:35:00,40.42,40.5,40.2,40.39,196401.0,26.5706,26.6232,26.4259,26.5508,196401.0
2020-04-09 09:40:00,40.4,40.75,40.3,40.73,96670.0,26.5574,26.7875,26.4917,26.7743,96670.0
2020-04-09 09:45:00,40.75,40.89,40.69,40.79,72019.0,26.7875,26.8795,26.7481,26.8138,72019.0
2020-04-09 09:50:00,40.8,40.86,40.71,40.77,75725.0,26.8204,26.8598,26.7612,26.8006,75725.0
2020-04-09 09:55:00,40.78,40.95,40.73,40.84,72921.0,26.8072,26.919,26.7743,26.8467,72921.0
2020-04-09 10:00:00,40.85,40.87,40.72,40.72,114027.0,26.8532,26.8664,26.7678,26.7678,114027.0
2020-04-09 10:05:00,40.71,40.79,40.65,40.77,96131.0,26.7612,26.8138,26.7218,26.8006,96131.0
2020-04-09 10:10:00,40.77,40.91,40.76,40.9,66616.0,26.8006,26.8927,26.7941,26.8861,66616.0
2020-04-09 10:15:00,40.91,40.97,40.77,40.82,187235.0,26.8927,26.9321,26.8006,26.8335,187235.0
2020-04-09 10:20:00,40.81,40.92,40.7,40.78,85999.0,26.8269,26.8992,26.7546,26.8072,85999.0
2020-04-09 10:25:00,40.79,40.96,40.77,40.94,73826.0,26.8138,26.9255,26.8006,26.9124,73826.0
2020-04-09 10:30:00,40.95,40.97,40.85,40.95,75520.0,26.919,26.9321,26.8532,26.919,75520.0
2020-04-09 10:35:00,40.95,41.16,40.88,41.08,107228.0,26.919,27.057,26.8729,27.0044,107228.0
2020-04-09 10:40:00,41.08,41.13,40.98,41.11,64395.0,27.0044,27.0373,26.9387,27.0241,64395.0
2020-04-09 10:45:00,41.11,41.19,41.05,41.09,91876.0,27.0241,27.0767,26.9847,27.011,91876.0
2020-04-09 10:50:00,41.09,41.1,40.93,40.97,90034.0,27.011,27.0176,26.9058,26.9321,90034.0
2020-04-09 10:55:00,40.97,41.11,40.96,41.04,73105.0,26.9321,27.0241,26.9255,26.9781,73105.0
2020-04-09 11:00:00,41.03,41.04,40.87,40.93,98605.0,26.9716,26.9781,26.8664,26.9058,98605.0
2020-04-09 11:05:00,40.93,41.05,40.91,41.02,86452.0,26.9058,26.9847,26.8927,26.965,86452.0
2020-04-09 11:10:00,41.04,41.09,40.92,40.99,85300.0,26.9781,27.011,26.8992,26.9453,85300.0
2020-04-09 11:15:00,41.0,41.01,40.89,40.98,103212.0,26.9518,26.9584,26.8795,26.9387,103212.0
2020-04-09 11:20:00,40.97,41.04,40.91,40.96,43156.0,26.9321,26.9781,26.8927,26.9255,43156.0
2020-04-09 11:25:00,40.96,41.14,40.93,41.13,77935.0,26.9255,27.0439,26.9058,27.0373,77935.0
2020-04-09 11:30:00,41.14,41.2,41.09,41.13,59619.0,27.0439,27.0833,27.011,27.0373,59619.0
2020-04-09 11:35:00,41.11,41.21,41.03,41.14,121380.0,27.0241,27.0899,26.9716,27.0439,121380.0
2020-04-09 11:40:00,41.14,41.22,41.12,41.19,63732.0,27.0439,27.0965,27.0307,27.0767,63732.0
2020-04-09 11:45:00,41.19,41.22,41.11,41.19,66586.0,27.0767,27.0965,27.0241,27.0767,66586.0
2020-04-09 11:50:00,41.19,41.21,41.07,41.12,51075.0,27.0767,27.0899,26.9978,27.0307,51075.0
2020-04-09 11:55:00,41.11,41.2,41.08,41.16,32008.0,27.0241,27.0833,27.0044,27.057,32008.0
2020-04-09 12:00:00,41.17,41.24,41.13,41.24,54130.0,27.0636,27.1096,27.0373,27.1096,54130.0
2020-04-09 12:05:00,41.24,41.25,41.12,41.15,47810.0,27.1096,27.1162,27.0307,27.0504,47810.0
2020-04-09 12:10:00,41.15,41.15,41.06,41.09,43321.0,27.0504,27.0504,26.9913,27.011,43321.0
2020-04-09 12:15:00,41.09,41.2,41.07,41.18,40360.0,27.011,27.0833,26.9978,27.0702,40360.0
2020-04-09 12:20:00,41.18,41.2,41.12,41.14,52361.0,27.0702,27.0833,27.0307,27.0439,52361.0
2020-04-09 12:25:00,41.15,41.19,41.09,41.09,55219.0,27.0504,27.0767,27.011,27.011,55219.0
2020-04-09 12:30:00,41.09,41.14,41.07,41.13,56659.0,27.011,27.0439,26.9978,27.0373,56659.0
2020-04-09 12:35:00,41.14,41.19,41.1,41.16,44898.0,27.0439,27.0767,27.0176,27.057,44898.0
2020-04-09 12:40:00,41.16,41.19,41.12,41.14,42621.0,27.057,27.0767,27.0307,27.0439,42621.0
2020-04-09 12:45:00,41.14,41.15,41.07,41.09,42551.0,27.0439,27.0504,26.9978,27.011,42551.0
2020-04-09 12:50:00,41.09,41.18,41.07,41.17,55917.0,27.011,27.0702,26.9978,27.0636,55917.0
2020-04-09 12:55:00,41.16,41.25,41.15,41.22,79146.0,27.057,27.1162,27.0504,27.0965,79146.0
2020-04-09 13:00:00,41.21,41.25,41.11,41.17,82054.0,27.0899,27.1162,27.0241,27.0636,82054.0
2020-04-09 13:05:00,41.16,41.19,41.14,41.19,42290.0,27.057,27.0767,27.0439,27.0767,42290.0
2020-04-09 13:10:00,41.19,41.19,41.08,41.19,38480.0,27.0767,27.0767,27.0044,27.0767,38480.0
2020-04-09 13:15:00,41.19,41.21,41.13,41.21,77051.0,27.0767,27.0899,27.0373,27.0899,77051.0
2020-04-09 13:20:00,41.2,41.27,41.15,41.27,82951.0,27.0833,27.1293,27.0504,27.1293,82951.0
2020-04-09 13:25:00,41.27,41.43,41.23,41.43,106341.0,27.1293,27.2345,27.103,27.2345,106341.0
2020-04-09 13:30:00,41.43,41.47,41.37,41.42,93510.0,27.2345,27.2608,27.1951,27.2279,93510.0
2020-04-09 13:35:00,41.43,41.54,41.35,41.37,159636.0,27.2345,27.3068,27.1819,27.1951,159636.0
2020-04-09 13:40:00,41.37,41.44,41.36,41.38,46122.0,27.1951,27.2411,27.1885,27.2016,46122.0
2020-04-09 13:45:00,41.39,41.48,41.25,41.26,117263.0,27.2082,27.2674,27.1162,27.1227,117263.0
2020-04-09 13:50:00,41.25,41.33,41.16,41.31,86472.0,27.1162,27.1688,27.057,27.1556,86472.0
2020-04-09 13:55:00,41.31,41.39,41.29,41.38,58162.0,27.1556,27.2082,27.1425,27.2016,58162.0
2020-04-09 14:00:00,41.37,41.45,41.29,41.29,81312.0,27.1951,27.2476,27.1425,27.1425,81312.0
2020-04-09 14:05:00,41.28,41.33,41.21,41.27,100796.0,27.1359,27.1688,27.0899,27.1293,100796.0
2020-04-09 14:10:00,41.26,41.33,41.2,41.21,40893.0,27.1227,27.1688,27.0833,27.0899,40893.0
2020-04-09 14:15:00,41.2,41.3,41.14,41.19,52406.0,27.0833,27.149,27.0439,27.0767,52406.0
2020-04-09 14:20:00,41.19,41.2,41.09,41.15,84592.0,27.0767,27.0833,27.011,27.0504,84592.0
2020-04-09 14:25:00,41.14,41.22,41.11,41.12,89134.0,27.0439,27.0965,27.0241,27.0307,89134.0
2020-04-09 14:30:00,41.12,41.23,41.08,41.13,50445.0,27.0307,27.103,27.0044,27.0373,50445.0
2020-04-09 14:35:00,41.13,41.18,41.09,41.17,47973.0,27.0373,27.0702,27.011,27.0636,47973.0
2020-04-09 14:40:00,41.18,41.19,41.02,41.04,70358.0,27.0702,27.0767,26.965,26.9781,70358.0
2020-04-09 14:45:00,41.03,41.07,40.89,40.91,117298.0,26.9716,26.9978,26.8795,26.8927,117298.0
2020-04-09 14:50:00,40.91,41.0,40.83,40.86,92181.0,26.8927,26.9518,26.8401,26.8598,92181.0
2020-04-09 14:55:00,40.86,40.98,40.78,40.9,140004.0,26.8598,26.9387,26.8072,26.8861,140004.0
2020-04-09 15:00:00,40.9,40.93,40.82,40.84,113714.0,26.8861,26.9058,26.8335,26.8467,113714.0
2020-04-09 15:05:00,40.85,40.97,40.77,40.96,93390.0,26.8532,26.9321,26.8006,26.9255,93390.0
2020-04-09 15:10:00,40.97,41.08,40.92,41.02,78090.0,26.9321,27.0044,26.8992,26.965,78090.0
2020-04-09 15:15:00,41.03,41.07,40.97,41.02,94642.0,26.9716,26.9978,26.9321,26.965,94642.0
2020-04-09 15:20:00,41.05,41.08,40.95,40.98,86095.0,26.9847,27.0044,26.919,26.9387,86095.0
2020-04-09 15:25:00,40.99,41.06,40.89,41.06,111190.0,26.9453,26.9913,26.8795,26.9913,111190.0
2020-04-09 15:30:00,41.07,41.27,41.06,41.23,120752.0,26.9978,27.1293,26.9913,27.103,120752.0
2020-04-09 15:35:00,41.22,41.24,40.96,41.12,79877.0,27.0965,27.1096,26.9255,27.0307,79877.0
2020-04-09 15:40:00,41.11,41.14,41.01,41.07,133409.0,27.0241,27.0439,26.9584,26.9978,133409.0
2020-04-09 15:45:00,41.07,41.13,40.91,40.92,110660.0,26.9978,27.0373,26.8927,26.8992,110660.0
2020-04-09 15:50:00,40.93,41.04,40.88,41.0,176922.0,26.9058,26.9781,26.8729,26.9518,176922.0
2020-04-09 15:55:00,41.01,41.08,40.88,40.91,421540.0,26.9584,27.0044,26.8729,26.8927,421540.0
2020-04-13 09:30:00,40.76,40.88,40.72,40.8,181144.0,26.7941,26.8729,26.7678,26.8204,181144.0
2020-04-13 09:35:00,40.81,40.94,40.54,40.55,149850.0,26.8269,26.9124,26.6494,26.656,149850.0
2020-04-13 09:40:00,40.56,40.58,40.29,40.38,163485.0,26.6626,26.6757,26.4851,26.5443,163485.0
2020-04-13 09:45:00,40.37,40.4,40.16,40.19,69609.0,26.5377,26.5574,26.3996,26.4194,69609.0
2020-04-13 09:50:00,40.19,40.3,40.19,40.27,57063.0,26.4194,26.4917,26.4194,26.472,57063.0
2020-04-13 09:55:00,40.29,40.33,40.04,40.07,75088.0,26.4851,26.5114,26.3208,26.3405,75088.0
2020-04-13 10:00:00,40.06,40.23,39.96,40.21,114399.0,26.3339,26.4457,26.2682,26.4325,114399.0
2020-04-13 10:05:00,40.2,40.26,40.1,40.13,92539.0,26.4259,26.4654,26.3602,26.3799,92539.0
2020-04-13 10:10:00,40.14,40.22,40.05,40.17,61635.0,26.3865,26.4391,26.3273,26.4062,61635.0
2020-04-13 10:15:00,40.18,40.18,39.96,40.02,41983.0,26.4128,26.4128,26.2682,26.3076,41983.0
2020-04-13 10:20:00,40.02,40.09,39.98,40.01,68410.0,26.3076,26.3536,26.2813,26.301,68410.0
2020-04-13 10:25:00,40.01,40.06,39.96,40.0,68787.0,26.301,26.3339,26.2682,26.2945,68787.0
2020-04-13 10:30:00,39.99,40.06,39.9,40.05,106796.0,26.2879,26.3339,26.2287,26.3273,106796.0
2020-04-13 10:35:00,40.06,40.08,39.78,39.82,92369.0,26.3339,26.3471,26.1499,26.1761,92369.0
2020-04-13 10:40:00,39.83,39.95,39.79,39.88,41811.0,26.1827,26.2616,26.1564,26.2156,41811.0
2020-04-13 10:45:00,39.89,39.99,39.89,39.96,87459.0,26.2222,26.2879,26.2222,26.2682,87459.0
2020-04-13 10:50:00,39.97,40.08,39.92,39.93,52315.0,26.2748,26.3471,26.2419,26.2485,52315.0
2020-04-13 10:55:00,39.94,40.0,39.92,39.97,46158.0,26.255,26.2945,26.2419,26.2748,46158.0
2020-04-13 11:00:00,39.95,39.95,39.76,39.84,59681.0,26.2616,26.2616,26.1367,26.1893,59681.0
2020-04-13 11:05:00,39.84,39.85,39.73,39.8,47502.0,26.1893,26.1959,26.117,26.163,47502.0
2020-04-13 11:10:00,39.82,39.88,39.81,39.84,45876.0,26.1761,26.2156,26.1696,26.1893,45876.0
2020-04-13 11:15:00,39.84,39.98,39.83,39.96,53161.0,26.1893,26.2813,26.1827,26.2682,53161.0
2020-04-13 11:20:00,39.95,39.98,39.89,39.96,56921.0,26.2616,26.2813,26.2222,26.2682,56921.0
2020-04-13 11:25:00,39.97,40.12,39.96,40.12,83162.0,26.2748,26.3734,26.2682,26.3734,83162.0
2020-04-13 11:30:00,40.12,40.18,40.11,40.17,76263.0,26.3734,26.4128,26.3668,26.4062,76263.0
2020-04-13 11:35:00,40.17,40.3,40.15,40.29,57593.0,26.4062,26.4917,26.3931,26.4851,57593.0
2020-04-13 11:40:00,40.3,40.3,40.13,40.15,61958.0,26.4917,26.4917,26.3799,26.3931,61958.0
2020-04-13 11:45:00,40.17,40.24,40.14,40.16,63401.0,26.4062,26.4522,26.3865,26.3996,63401.0
2020-04-13 11:50:00,40.18,40.31,40.16,40.3,47333.0,26.4128,26.4983,26.3996,26.4917,47333.0
2020-04-13 11:55:00,40.31,40.38,40.29,40.31,38277.0,26.4983,26.5443,26.4851,26.4983,38277.0
2020-04-13 12:00:00,40.32,40.39,40.25,40.33,44639.0,26.5048,26.5508,26.4588,26.5114,44639.0
2020-04-13 12:05:00,40.34,40.36,40.22,40.23,31843.0,26.518,26.5311,26.4391,26.4457,31843.0
2020-04-13 12:10:00,40.23,40.38,40.2,40.37,48024.0,26.4457,26.5443,26.4259,26.5377,48024.0
2020-04-13 12:15:00,40.37,40.42,40.29,40.4,42007.0,26.5377,26.5706,26.4851,26.5574,42007.0
2020-04-13 12:20:00,40.42,40.44,40.3,40.32,52280.0,26.5706,26.5837,26.4917,26.5048,52280.0
2020-04-13 12:25:00,40.33,40.35,40.23,40.24,46202.0,26.5114,26.5245,26.4457,26.4522,46202.0
2020-04-13 12:30:00,40.24,40.25,40.16,40.18,46291.0,26.4522,26.4588,26.3996,26.4128,46291.0
2020-04-13 12:35:00,40.2,40.3,40.18,40.27,34077.0,26.4259,26.4917,26.4128,26.472,34077.0
2020-04-13 12:40:00,40.27,40.35,40.27,40.34,27410.0,26.472,26.5245,26.472,26.518,27410.0
2020-04-13 12:45:00,40.34,40.43,40.34,40.36,34877.0,26.518,26.5771,26.518,26.5311,34877.0
2020-04-13 12:50:00,40.36,40.36,40.18,40.18,57197.0,26.5311,26.5311,26.4128,26.4128,57197.0
2020-04-13 12:55:00,40.21,40.22,40.15,40.19,28548.0,26.4325,26.4391,26.3931,26.4194,28548.0
2020-04-13 13:00:00,40.19,40.22,40.14,40.18,87616.0,26.4194,26.4391,26.3865,26.4128,87616.0
2020-04-13 13:05:00,40.18,40.22,40.16,40.21,28753.0,26.4128,26.4391,26.3996,26.4325,28753.0
2020-04-13 13:10:00,40.21,40.21,40.08,40.11,39807.0,26.4325,26.4325,26.3471,26.3668,39807.0
2020-04-13 13:15:00,40.11,40.22,40.07,40.21,37392.0,26.3668,26.4391,26.3405,26.4325,37392.0
2020-04-13 13:20:00,40.22,40.29,40.2,40.23,45472.0,26.4391,26.4851,26.4259,26.4457,45472.0
2020-04-13 13:25:00,40.25,40.34,40.21,40.3,77345.0,26.4588,26.518,26.4325,26.4917,77345.0
2020-04-13 13:30:00,40.3,40.4,40.26,40.33,96701.0,26.4917,26.5574,26.4654,26.5114,96701.0
2020-04-13 13:35:00,40.33,40.43,40.28,40.42,52434.0,26.5114,26.5771,26.4785,26.5706,52434.0
2020-04-13 13:40:00,40.41,40.42,40.34,40.34,47492.0,26.564,26.5706,26.518,26.518,47492.0
2020-04-13 13:45:00,40.35,40.4,40.28,40.32,52149.0,26.5245,26.5574,26.4785,26.5048,52149.0
2020-04-13 13:50:00,40.32,40.41,40.31,40.35,39306.0,26.5048,26.564,26.4983,26.5245,39306.0
2020-04-13 13:55:00,40.35,40.41,40.33,40.35,41705.0,26.5245,26.564,26.5114,26.5245,41705.0
2020-04-13 14:00:00,40.35,40.41,40.29,40.41,50246.0,26.5245,26.564,26.4851,26.564,50246.0
2020-04-13 14:05:00,40.39,40.44,40.34,40.34,42125.0,26.5508,26.5837,26.518,26.518,42125.0
2020-04-13 14:10:00,40.34,40.36,40.15,40.16,49542.0,26.518,26.5311,26.3931,26.3996,49542.0
2020-04-13 14:15:00,40.17,40.28,40.15,40.28,44646.0,26.4062,26.4785,26.3931,26.4785,44646.0
2020-04-13 14:20:00,40.28,40.28,40.2,40.24,52238.0,26.4785,26.4785,26.4259,26.4522,52238.0
2020-04-13 14:25:00,40.26,40.28,40.17,40.27,42157.0,26.4654,26.4785,26.4062,26.472,42157.0
2020-04-13 14:30:00,40.29,40.37,40.28,40.35,40551.0,26.4851,26.5377,26.4785,26.5245,40551.0
2020-04-13 14:35:00,40.34,40.35,40.27,40.29,40619.0,26.518,26.5245,26.472,26.4851,40619.0
2020-04-13 14:40:00,40.3,40.32,40.21,40.24,61109.0,26.4917,26.5048,26.4325,26.4522,61109.0
2020-04-13 14:45:00,40.24,40.33,40.2,40.27,59835.0,26.4522,26.5114,26.4259,26.472,59835.0
2020-04-13 14:50:00,40.25,40.4,40.24,40.37,58041.0,26.4588,26.5574,26.4522,26.5377,58041.0
2020-04-13 14:55:00,40.37,40.41,40.35,40.4,57278.0,26.5377,26.564,26.5245,26.5574,57278.0
2020-04-13 15:00:00,40.4,40.42,40.27,40.3,64489.0,26.5574,26.5706,26.472,26.4917,64489.0
2020-04-13 15:05:00,40.3,40.35,40.25,40.28,36816.0,26.4917,26.5245,26.4588,26.4785,36816.0
2020-04-13 15:10:00,40.27,40.35,40.25,40.31,44998.0,26.472,26.5245,26.4588,26.4983,44998.0
2020-04-13 15:15:00,40.3,40.47,40.27,40.46,78308.0,26.4917,26.6034,26.472,26.5969,78308.0
2020-04-13 15:20:00,40.45,40.52,40.4,40.44,82840.0,26.5903,26.6363,26.5574,26.5837,82840.0
2020-04-13 15:25:00,40.43,40.46,40.38,40.43,66412.0,26.5771,26.5969,26.5443,26.5771,66412.0
2020-04-13 15:30:00,40.43,40.55,40.42,40.49,95019.0,26.5771,26.656,26.5706,26.6166,95019.0
2020-04-13 15:35:00,40.5,40.53,40.44,40.51,149407.0,26.6232,26.6429,26.5837,26.6297,149407.0
2020-04-13 15:40:00,40.5,40.53,40.41,40.51,84734.0,26.6232,26.6429,26.564,26.6297,84734.0
2020-04-13 15:45:00,40.5,40.66,40.44,40.65,97939.0,26.6232,26.7283,26.5837,26.7218,97939.0
2020-04-13 15:50:00,40.65,40.74,40.47,40.48,316272.0,26.7218,26.7809,26.6034,26.61,316272.0
2020-04-13 15:55:00,40.48,40.53,40.39,40.44,341952.0,26.61,26.6429,26.5508,26.5837,341952.0
2020-04-14 09:30:00,41.05,41.24,40.89,41.2,282114.0,26.9847,27.1096,26.8795,27.0833,282114.0
2020-04-14 09:35:00,41.2,41.26,41.01,41.06,98477.0,27.0833,27.1227,26.9584,26.9913,98477.0
2020-04-14 09:40:00,41.04,41.23,41.04,41.18,85101.0,26.9781,27.103,26.9781,27.0702,85101.0
2020-04-14 09:45:00,41.17,41.3,41.07,41.29,73611.0,27.0636,27.149,26.9978,27.1425,73611.0
2020-04-14 09:50:00,41.3,41.32,41.14,41.16,71637.0,27.149,27.1622,27.0439,27.057,71637.0
2020-04-14 09:55:00,41.16,41.28,41.16,41.27,47510.0,27.057,27.1359,27.057,27.1293,47510.0
2020-04-14 10:00:00,41.27,41.39,41.27,41.34,52784.0,27.1293,27.2082,27.1293,27.1753,52784.0
2020-04-14 10:05:00,41.33,41.42,41.31,41.39,66003.0,27.1688,27.2279,27.1556,27.2082,66003.0
2020-04-14 10:10:00,41.39,41.48,41.36,41.38,72347.0,27.2082,27.2674,27.1885,27.2016,72347.0
2020-04-14 10:15:00,41.39,41.6,41.39,41.6,90546.0,27.2082,27.3463,27.2082,27.3463,90546.0
2020-04-14 10:20:00,41.6,41.71,41.56,41.66,76626.0,27.3463,27.4186,27.32,27.3857,76626.0
2020-04-14 10:25:00,41.66,41.74,41.65,41.69,75848.0,27.3857,27.4383,27.3791,27.4054,75848.0
2020-04-14 10:30:00,41.68,41.7,41.47,41.47,68656.0,27.3988,27.412,27.2608,27.2608,68656.0
2020-04-14 10:35:00,41.47,41.56,41.4,41.52,109116.0,27.2608,27.32,27.2148,27.2937,109116.0
2020-04-14 10:40:00,41.52,41.55,41.42,41.45,67735.0,27.2937,27.3134,27.2279,27.2476,67735.0
2020-04-14 10:45:00,41.45,41.5,41.34,41.38,77004.0,27.2476,27.2805,27.1753,27.2016,77004.0
2020-04-14 10:50:00,41.38,41.46,41.29,41.3,49311.0,27.2016,27.2542,27.1425,27.149,49311.0
2020-04-14 10:55:00,41.3,41.33,41.2,41.21,72715.0,27.149,27.1688,27.0833,27.0899,72715.0
2020-04-14 11:00:00,41.2,41.24,41.06,41.08,61672.0,27.0833,27.1096,26.9913,27.0044,61672.0
2020-04-14 11:05:00,41.08,41.18,41.04,41.18,126518.0,27.0044,27.0702,26.9781,27.0702,126518.0
2020-04-14 11:10:00,41.2,41.3,41.13,41.19,77218.0,27.0833,27.149,27.0373,27.0767,77218.0
2020-04-14 11:15:00,41.19,41.26,41.13,41.19,59847.0,27.0767,27.1227,27.0373,27.0767,59847.0
2020-04-14 11:20:00,41.22,41.36,41.21,41.31,34655.0,27.0965,27.1885,27.0899,27.1556,34655.0
2020-04-14 11:25:00,41.32,41.37,41.21,41.26,68098.0,27.1622,27.1951,27.0899,27.1227,68098.0
2020-04-14 11:30:00,41.27,41.52,41.27,41.44,62520.0,27.1293,27.2937,27.1293,27.2411,62520.0
2020-04-14 11:35:00,41.44,41.47,41.39,41.42,38946.0,27.2411,27.2608,27.2082,27.2279,38946.0
2020-04-14 11:40:00,41.42,41.55,41.35,41.52,38212.0,27.2279,27.3134,27.1819,27.2937,38212.0
2020-04-14 11:45:00,41.51,41.59,41.43,41.54,53751.0,27.2871,27.3397,27.2345,27.3068,53751.0
2020-04-14 11:50:00,41.55,41.55,41.43,41.48,43476.0,27.3134,27.3134,27.2345,27.2674,43476.0
2020-04-14 11:55:00,41.48,41.54,41.4,41.45,50346.0,27.2674,27.3068,27.2148,27.2476,50346.0
2020-04-14 12:00:00,41.47,41.67,41.47,41.59,64874.0,27.2608,27.3923,27.2608,27.3397,64874.0
2020-04-14 12:05:00,41.6,41.66,41.52,41.64,56472.0,27.3463,27.3857,27.2937,27.3725,56472.0
2020-04-14 12:10:00,41.63,41.68,41.57,41.58,47188.0,27.366,27.3988,27.3265,27.3331,47188.0
2020-04-14 12:15:00,41.57,41.7,41.56,41.67,53229.0,27.3265,27.412,27.32,27.3923,53229.0
2020-04-14 12:20:00,41.67,41.7,41.61,41.68,59393.0,27.3923,27.412,27.3528,27.3988,59393.0
2020-04-14 12:25:00,41.68,41.7,41.59,41.62,39741.0,27.3988,27.412,27.3397,27.3594,39741.0
2020-04-14 12:30:00,41.61,41.63,41.49,41.6,40140.0,27.3528,27.366,27.2739,27.3463,40140.0
2020-04-14 12:35:00,41.61,41.63,41.56,41.56,37319.0,27.3528,27.366,27.32,27.32,37319.0
2020-04-14 12:40:00,41.56,41.62,41.51,41.57,50720.0,27.32,27.3594,27.2871,27.3265,50720.0
2020-04-14 12:45:00,41.56,41.64,41.54,41.64,37585.0,27.32,27.3725,27.3068,27.3725,37585.0
2020-04-14 12:50:00,41.64,41.75,41.64,41.75,41383.0,27.3725,27.4449,27.3725,27.4449,41383.0
2020-04-14 12:55:00,41.75,41.82,41.73,41.73,82968.0,27.4449,27.4909,27.4317,27.4317,82968.0
2020-04-14 13:00:00,41.75,41.75,41.57,41.61,45706.0,27.4449,27.4449,27.3265,27.3528,45706.0
2020-04-14 13:05:00,41.61,41.69,41.56,41.68,48588.0,27.3528,27.4054,27.32,27.3988,48588.0
2020-04-14 13:10:00,41.68,41.7,41.65,41.68,40120.0,27.3988,27.412,27.3791,27.3988,40120.0
2020-04-14 13:15:00,41.69,41.69,41.63,41.65,38127.0,27.4054,27.4054,27.366,27.3791,38127.0
2020-04-14 13:20:00,41.65,41.75,41.63,41.73,45667.0,27.3791,27.4449,27.366,27.4317,45667.0
2020-04-14 13:25:00,41.73,41.84,41.72,41.84,45528.0,27.4317,27.504,27.4251,27.504,45528.0
2020-04-14 13:30:00,41.84,41.97,41.83,41.95,85159.0,27.504,27.5895,27.4974,27.5763,85159.0
2020-04-14 13:35:00,41.95,41.97,41.87,41.95,53679.0,27.5763,27.5895,27.5237,27.5763,53679.0
2020-04-14 13:40:00,41.95,42.0,41.91,41.94,70870.0,27.5763,27.6092,27.55,27.5698,70870.0
2020-04-14 13:45:00,41.93,41.99,41.91,41.96,47273.0,27.5632,27.6026,27.55,27.5829,47273.0
2020-04-14 13:50:00,41.96,42.07,41.94,42.03,90147.0,27.5829,27.6552,27.5698,27.6289,90147.0
2020-04-14 13:55:00,42.03,42.06,41.99,42.01,35792.0,27.6289,27.6486,27.6026,27.6158,35792.0
2020-04-14 14:00:00,42.01,42.09,41.98,42.06,51563.0,27.6158,27.6684,27.596,27.6486,51563.0
2020-04-14 14:05:00,42.06,42.06,41.96,42.0,54413.0,27.6486,27.6486,27.5829,27.6092,54413.0
2020-04-14 14:10:00,42.0,42.14,42.0,42.11,52570.0,27.6092,27.7012,27.6092,27.6815,52570.0
2020-04-14 14:15:00,42.12,42.26,42.1,42.24,85962.0,27.6881,27.7801,27.6749,27.767,85962.0
2020-04-14 14:20:00,42.25,42.37,42.17,42.36,87451.0,27.7735,27.8524,27.7209,27.8458,87451.0
2020-04-14 14:25:00,42.35,42.39,42.24,42.32,60198.0,27.8393,27.8656,27.767,27.8196,60198.0
2020-04-14 14:30:00,42.32,42.35,42.17,42.23,76522.0,27.8196,27.8393,27.7209,27.7604,76522.0
2020-04-14 14:35:00,42.21,42.26,42.14,42.19,64192.0,27.7472,27.7801,27.7012,27.7341,64192.0
2020-04-14 14:40:00,42.2,42.24,42.15,42.17,57936.0,27.7407,27.767,27.7078,27.7209,57936.0
2020-04-14 14:45:00,42.18,42.18,42.04,42.08,50845.0,27.7275,27.7275,27.6355,27.6618,50845.0
2020-04-14 14:50:00,42.07,42.13,42.02,42.02,74101.0,27.6552,27.6947,27.6223,27.6223,74101.0
2020-04-14 14:55:00,42.02,42.04,41.95,41.99,64927.0,27.6223,27.6355,27.5763,27.6026,64927.0
2020-04-14 15:00:00,41.98,41.99,41.86,41.89,44500.0,27.596,27.6026,27.5172,27.5369,44500.0
2020-04-14 15:05:00,41.9,41.92,41.84,41.84,40202.0,27.5435,27.5566,27.504,27.504,40202.0
2020-04-14 15:10:00,41.84,41.94,41.81,41.93,44660.0,27.504,27.5698,27.4843,27.5632,44660.0
2020-04-14 15:15:00,41.92,42.01,41.84,41.99,67362.0,27.5566,27.6158,27.504,27.6026,67362.0
2020-04-14 15:20:00,41.98,42.0,41.9,41.93,87886.0,27.596,27.6092,27.5435,27.5632,87886.0
2020-04-14 15:25:00,41.93,42.09,41.93,42.08,72199.0,27.5632,27.6684,27.5632,27.6618,72199.0
2020-04-14 15:30:00,42.08,42.12,42.02,42.07,69022.0,27.6618,27.6881,27.6223,27.6552,69022.0
2020-04-14 15:35:00,42.05,42.11,42.03,42.11,78786.0,27.6421,27.6815,27.6289,27.6815,78786.0
2020-04-14 15:40:00,42.1,42.16,42.05,42.05,89334.0,27.6749,27.7144,27.6421,27.6421,89334.0
2020-04-14 15:45:00,42.06,42.15,42.03,42.15,105020.0,27.6486,27.7078,27.6289,27.7078,105020.0
2020-04-14 15:50:00,42.15,42.25,42.05,42.16,158216.0,27.7078,27.7735,27.6421,27.7144,158216.0
2020-04-14 15:55:00,42.16,42.16,42.03,42.09,326383.0,27.7144,27.7144,27.6289,27.6684,326383.0
2020-04-15 09:30:00,41.09,41.22,41.0,41.09,227240.0,27.011,27.0965,26.9518,27.011,227240.0
2020-04-15 09:35:00,41.05,41.07,40.82,40.9,101165.0,26.9847,26.9978,26.8335,26.8861,101165.0
2020-04-15 09:40:00,40.91,40.97,40.83,40.85,121233.0,26.8927,26.9321,26.8401,26.8532,121233.0
2020-04-15 09:45:00,40.87,41.06,40.81,41.0,67227.0,26.8664,26.9913,26.8269,26.9518,67227.0
2020-04-15 09:50:00,40.97,41.02,40.78,40.85,56155.0,26.9321,26.965,26.8072,26.8532,56155.0
2020-04-15 09:55:00,40.86,40.93,40.8,40.86,33460.0,26.8598,26.9058,26.8204,26.8598,33460.0
2020-04-15 10:00:00,40.85,40.87,40.58,40.58,75032.0,26.8532,26.8664,26.6757,26.6757,75032.0
2020-04-15 10:05:00,40.6,40.61,40.43,40.5,140260.0,26.6889,26.6955,26.5771,26.6232,140260.0
2020-04-15 10:10:00,40.48,40.65,40.35,40.35,74971.0,26.61,26.7218,26.5245,26.5245,74971.0
2020-04-15 10:15:00,40.35,40.43,40.21,40.23,160478.0,26.5245,26.5771,26.4325,26.4457,160478.0
2020-04-15 10:20:00,40.23,40.41,40.22,40.36,114746.0,26.4457,26.564,26.4391,26.5311,114746.0
2020-04-15 10:25:00,40.36,40.37,40.25,40.33,61006.0,26.5311,26.5377,26.4588,26.5114,61006.0
2020-04-15 10:30:00,40.33,40.46,40.3,40.41,38924.0,26.5114,26.5969,26.4917,26.564,38924.0
2020-04-15 10:35:00,40.42,40.44,40.26,40.33,59454.0,26.5706,26.5837,26.4654,26.5114,59454.0
2020-04-15 10:40:00,40.35,40.43,40.3,40.34,60371.0,26.5245,26.5771,26.4917,26.518,60371.0
2020-04-15 10:45:00,40.35,40.49,40.35,40.49,44267.0,26.5245,26.6166,26.5245,26.6166,44267.0
2020-04-15 10:50:00,40.49,40.52,40.37,40.51,48587.0,26.6166,26.6363,26.5377,26.6297,48587.0
2020-04-15 10:55:00,40.51,40.57,40.46,40.52,54876.0,26.6297,26.6692,26.5969,26.6363,54876.0
2020-04-15 11:00:00,40.53,40.56,40.48,40.51,47786.0,26.6429,26.6626,26.61,26.6297,47786.0
2020-04-15 11:05:00,40.5,40.52,40.43,40.46,61282.0,26.6232,26.6363,26.5771,26.5969,61282.0
2020-04-15 11:10:00,40.47,40.53,40.43,40.46,49531.0,26.6034,26.6429,26.5771,26.5969,49531.0
2020-04-15 11:15:00,40.48,40.53,40.41,40.52,54470.0,26.61,26.6429,26.564,26.6363,54470.0
2020-04-15 11:20:00,40.52,40.59,40.39,40.51,47148.0,26.6363,26.6823,26.5508,26.6297,47148.0
2020-04-15 11:25:00,40.5,40.59,40.48,40.58,40368.0,26.6232,26.6823,26.61,26.6757,40368.0
2020-04-15 11:30:00,40.59,40.79,40.59,40.74,42231.0,26.6823,26.8138,26.6823,26.7809,42231.0
2020-04-15 11:35:00,40.74,40.77,40.64,40.67,50917.0,26.7809,26.8006,26.7152,26.7349,50917.0
2020-04-15 11:40:00,40.68,40.71,40.57,40.57,63014.0,26.7415,26.7612,26.6692,26.6692,63014.0
2020-04-15 11:45:00,40.58,40.63,40.51,40.57,45628.0,26.6757,26.7086,26.6297,26.6692,45628.0
2020-04-15 11:50:00,40.58,40.63,40.52,40.57,48272.0,26.6757,26.7086,26.6363,26.6692,48272.0
2020-04-15 11:55:00,40.58,40.65,40.56,40.58,27520.0,26.6757,26.7218,26.6626,26.6757,27520.0
2020-04-15 12:00:00,40.59,40.61,40.54,40.6,30412.0,26.6823,26.6955,26.6494,26.6889,30412.0
2020-04-15 12:05:00,40.59,40.61,40.47,40.47,56654.0,26.6823,26.6955,26.6034,26.6034,56654.0
2020-04-15 12:10:00,40.48,40.53,40.44,40.48,57067.0,26.61,26.6429,26.5837,26.61,57067.0
2020-04-15 12:15:00,40.48,40.49,40.4,40.43,38095.0,26.61,26.6166,26.5574,26.5771,38095.0
2020-04-15 12:20:00,40.42,40.49,40.38,40.43,62247.0,26.5706,26.6166,26.5443,26.5771,62247.0
2020-04-15 12:25:00,40.44,40.51,40.38,40.49,33560.0,26.5837,26.6297,26.5443,26.6166,33560.0
2020-04-15 12:30:00,40.47,40.57,40.44,40.54,40533.0,26.6034,26.6692,26.5837,26.6494,40533.0
2020-04-15 12:35:00,40.54,40.54,40.47,40.52,21528.0,26.6494,26.6494,26.6034,26.6363,21528.0
2020-04-15 12:40:00,40.51,40.67,40.5,40.66,32098.0,26.6297,26.7349,26.6232,26.7283,32098.0
2020-04-15 12:45:00,40.66,40.67,40.58,40.67,22622.0,26.7283,26.7349,26.6757,26.7349,22622.0
2020-04-15 12:50:00,40.68,40.74,40.67,40.73,21992.0,26.7415,26.7809,26.7349,26.7743,21992.0
2020-04-15 12:55:00,40.73,40.73,40.64,40.7,25423.0,26.7743,26.7743,26.7152,26.7546,25423.0
2020-04-15 13:00:00,40.69,40.75,40.66,40.75,23577.0,26.7481,26.7875,26.7283,26.7875,23577.0
2020-04-15 13:05:00,40.74,40.77,40.71,40.76,19453.0,26.7809,26.8006,26.7612,26.7941,19453.0
2020-04-15 13:10:00,40.76,40.91,40.75,40.91,55641.0,26.7941,26.8927,26.7875,26.8927,55641.0
2020-04-15 13:15:00,40.91,40.98,40.86,40.98,72632.0,26.8927,26.9387,26.8598,26.9387,72632.0
2020-04-15 13:20:00,40.97,40.99,40.91,40.99,52153.0,26.9321,26.9453,26.8927,26.9453,52153.0
2020-04-15 13:25:00,40.98,40.99,40.87,40.91,42698.0,26.9387,26.9453,26.8664,26.8927,42698.0
2020-04-15 13:30:00,40.91,40.92,40.84,40.88,51916.0,26.8927,26.8992,26.8467,26.8729,51916.0
2020-04-15 13:35:00,40.87,40.92,40.85,40.87,50537.0,26.8664,26.8992,26.8532,26.8664,50537.0
2020-04-15 13:40:00,40.87,40.88,40.76,40.77,59430.0,26.8664,26.8729,26.7941,26.8006,59430.0
2020-04-15 13:45:00,40.76,40.78,40.7,40.72,74127.0,26.7941,26.8072,26.7546,26.7678,74127.0
2020-04-15 13:50:00,40.73,40.73,40.45,40.46,64598.0,26.7743,26.7743,26.5903,26.5969,64598.0
2020-04-15 13:55:00,40.46,40.51,40.43,40.48,67985.0,26.5969,26.6297,26.5771,26.61,67985.0
2020-04-15 14:00:00,40.48,40.56,40.48,40.52,48596.0,26.61,26.6626,26.61,26.6363,48596.0
2020-04-15 14:05:00,40.53,40.73,40.53,40.71,45395.0,26.6429,26.7743,26.6429,26.7612,45395.0
2020-04-15 14:10:00,40.71,40.82,40.66,40.82,48834.0,26.7612,26.8335,26.7283,26.8335,48834.0
2020-04-15 14:15:00,40.82,40.88,40.75,40.86,47640.0,26.8335,26.8729,26.7875,26.8598,47640.0
2020-04-15 14:20:00,40.87,41.06,40.84,40.99,169996.0,26.8664,26.9913,26.8467,26.9453,169996.0
2020-04-15 14:25:00,40.98,41.08,40.95,41.08,103797.0,26.9387,27.0044,26.919,27.0044,103797.0
2020-04-15 14:30:00,41.09,41.1,41.0,41.08,57791.0,27.011,27.0176,26.9518,27.0044,57791.0
2020-04-15 14:35:00,41.09,41.12,41.03,41.11,38837.0,27.011,27.0307,26.9716,27.0241,38837.0
2020-04-15 14:40:00,41.11,41.14,41.05,41.07,42327.0,27.0241,27.0439,26.9847,26.9978,42327.0
2020-04-15 14:45:00,41.08,41.08,41.01,41.03,34916.0,27.0044,27.0044,26.9584,26.9716,34916.0
2020-04-15 14:50:00,41.05,41.05,40.9,40.94,61029.0,26.9847,26.9847,26.8861,26.9124,61029.0
2020-04-15 14:55:00,40.94,41.06,40.9,41.06,49806.0,26.9124,26.9913,26.8861,26.9913,49806.0
2020-04-15 15:00:00,41.05,41.09,40.99,41.01,151751.0,26.9847,27.011,26.9453,26.9584,151751.0
2020-04-15 15:05:00,41.01,41.02,40.82,40.84,41430.0,26.9584,26.965,26.8335,26.8467,41430.0
2020-04-15 15:10:00,40.83,40.89,40.79,40.86,64253.0,26.8401,26.8795,26.8138,26.8598,64253.0
2020-04-15 15:15:00,40.85,40.91,40.8,40.86,63880.0,26.8532,26.8927,26.8204,26.8598,63880.0
2020-04-15 15:20:00,40.86,40.9,40.83,40.89,57416.0,26.8598,26.8861,26.8401,26.8795,57416.0
2020-04-15 15:25:00,40.88,40.89,40.79,40.86,46346.0,26.8729,26.8795,26.8138,26.8598,46346.0
2020-04-15 15:30:00,40.87,40.88,40.63,40.68,117051.0,26.8664,26.8729,26.7086,26.7415,117051.0
2020-04-15 15:35:00,40.69,40.81,40.63,40.79,95002.0,26.7481,26.8269,26.7086,26.8138,95002.0
2020-04-15 15:40:00,40.79,40.82,40.68,40.78,115515.0,26.8138,26.8335,26.7415,26.8072,115515.0
2020-04-15 15:45:00,40.79,40.98,40.78,40.96,93127.0,26.8138,26.9387,26.8072,26.9255,93127.0
2020-04-15 15:50:00,40.97,41.03,40.77,40.77,160271.0,26.9321,26.9716,26.8006,26.8006,160271.0
2020-04-15 15:55:00,40.78,40.96,40.77,40.92,353751.0,26.8072,26.9255,26.8006,26.8992,353751.0
2020-04-16 09:30:00,41.1,41.32,40.93,41.03,209638.0,27.0176,27.1622,26.9058,26.9716,209638.0
2020-04-16 09:35:00,41.03,41.14,40.89,41.09,70322.0,26.9716,27.0439,26.8795,27.011,70322.0
2020-04-16 09:40:00,41.11,41.2,40.83,40.85,80373.0,27.0241,27.0833,26.8401,26.8532,80373.0
2020-04-16 09:45:00,40.85,40.87,40.63,40.65,47365.0,26.8532,26.8664,26.7086,26.7218,47365.0
2020-04-16 09:50:00,40.64,40.65,40.55,40.58,43996.0,26.7152,26.7218,26.656,26.6757,43996.0
2020-04-16 09:55:00,40.59,40.63,40.44,40.46,73415.0,26.6823,26.7086,26.5837,26.5969,73415.0
2020-04-16 10:00:00,40.46,40.52,40.38,40.44,55537.0,26.5969,26.6363,26.5443,26.5837,55537.0
2020-04-16 10:05:00,40.45,40.49,40.36,40.39,39003.0,26.5903,26.6166,26.5311,26.5508,39003.0
2020-04-16 10:10:00,40.38,40.45,40.33,40.42,31721.0,26.5443,26.5903,26.5114,26.5706,31721.0
2020-04-16 10:15:00,40.42,40.49,40.41,40.45,54158.0,26.5706,26.6166,26.564,26.5903,54158.0
2020-04-16 10:20:00,40.45,40.48,40.26,40.28,60774.0,26.5903,26.61,26.4654,26.4785,60774.0
2020-04-16 10:25:00,40.27,40.36,40.22,40.36,68677.0,26.472,26.5311,26.4391,26.5311,68677.0
2020-04-16 10:30:00,40.35,40.44,40.28,40.34,53039.0,26.5245,26.5837,26.4785,26.518,53039.0
2020-04-16 10:35:00,40.34,40.34,40.21,40.21,69427.0,26.518,26.518,26.4325,26.4325,69427.0
2020-04-16 10:40:00,40.22,40.37,40.17,40.23,74810.0,26.4391,26.5377,26.4062,26.4457,74810.0
2020-04-16 10:45:00,40.23,40.43,40.2,40.42,97958.0,26.4457,26.5771,26.4259,26.5706,97958.0
2020-04-16 10:50:00,40.43,40.49,40.36,40.48,54519.0,26.5771,26.6166,26.5311,26.61,54519.0
2020-04-16 10:55:00,40.47,40.58,40.44,40.57,75257.0,26.6034,26.6757,26.5837,26.6692,75257.0
2020-04-16 11:00:00,40.57,40.67,40.55,40.65,60531.0,26.6692,26.7349,26.656,26.7218,60531.0
2020-04-16 11:05:00,40.66,40.78,40.62,40.75,53337.0,26.7283,26.8072,26.702,26.7875,53337.0
2020-04-16 11:10:00,40.75,40.76,40.67,40.74,44060.0,26.7875,26.7941,26.7349,26.7809,44060.0
2020-04-16 11:15:00,40.75,40.85,40.74,40.77,191392.0,26.7875,26.8532,26.7809,26.8006,191392.0
2020-04-16 11:20:00,40.76,40.83,40.72,40.74,55174.0,26.7941,26.8401,26.7678,26.7809,55174.0
2020-04-16 11:25:00,40.74,40.75,40.59,40.59,57695.0,26.7809,26.7875,26.6823,26.6823,57695.0
2020-04-16 11:30:00,40.59,40.65,40.55,40.6,47383.0,26.6823,26.7218,26.656,26.6889,47383.0
2020-04-16 11:35:00,40.62,40.65,40.46,40.48,97135.0,26.702,26.7218,26.5969,26.61,97135.0
2020-04-16 11:40:00,40.49,40.64,40.48,40.64,46663.0,26.6166,26.7152,26.61,26.7152,46663.0
2020-04-16 11:45:00,40.64,40.73,40.63,40.69,51017.0,26.7152,26.7743,26.7086,26.7481,51017.0
2020-04-16 11:50:00,40.69,40.8,40.63,40.8,40693.0,26.7481,26.8204,26.7086,26.8204,40693.0
2020-04-16 11:55:00,40.8,40.88,40.79,40.85,44198.0,26.8204,26.8729,26.8138,26.8532,44198.0
2020-04-16 12:00:00,40.84,40.85,40.76,40.8,96727.0,26.8467,26.8532,26.7941,26.8204,96727.0
2020-04-16 12:05:00,40.8,40.81,40.74,40.75,27164.0,26.8204,26.8269,26.7809,26.7875,27164.0
2020-04-16 12:10:00,40.74,40.79,40.73,40.77,34829.0,26.7809,26.8138,26.7743,26.8006,34829.0
2020-04-16 12:15:00,40.76,40.78,40.6,40.62,42207.0,26.7941,26.8072,26.6889,26.702,42207.0
2020-04-16 12:20:00,40.63,40.63,40.51,40.52,41455.0,26.7086,26.7086,26.6297,26.6363,41455.0
2020-04-16 12:25:00,40.52,40.67,40.52,40.66,36568.0,26.6363,26.7349,26.6363,26.7283,36568.0
2020-04-16 12:30:00,40.64,40.64,40.54,40.55,42166.0,26.7152,26.7152,26.6494,26.656,42166.0
2020-04-16 12:35:00,40.56,40.62,40.54,40.61,43656.0,26.6626,26.702,26.6494,26.6955,43656.0
2020-04-16 12:40:00,40.62,40.63,40.53,40.54,49538.0,26.702,26.7086,26.6429,26.6494,49538.0
2020-04-16 12:45:00,40.54,40.57,40.47,40.55,86932.0,26.6494,26.6692,26.6034,26.656,86932.0
2020-04-16 12:50:00,40.54,40.65,40.53,40.62,42330.0,26.6494,26.7218,26.6429,26.702,42330.0
2020-04-16 12:55:00,40.62,40.71,40.59,40.66,40151.0,26.702,26.7612,26.6823,26.7283,40151.0
2020-04-16 13:00:00,40.65,40.67,40.53,40.55,44815.0,26.7218,26.7349,26.6429,26.656,44815.0
2020-04-16 13:05:00,40.55,40.61,40.52,40.53,38538.0,26.656,26.6955,26.6363,26.6429,38538.0
2020-04-16 13:10:00,40.53,40.6,40.53,40.58,37674.0,26.6429,26.6889,26.6429,26.6757,37674.0
2020-04-16 13:15:00,40.59,40.62,40.54,40.61,44007.0,26.6823,26.702,26.6494,26.6955,44007.0
2020-04-16 13:20:00,40.61,40.66,40.56,40.65,35193.0,26.6955,26.7283,26.6626,26.7218,35193.0
2020-04-16 13:25:00,40.64,40.68,40.62,40.66,40886.0,26.7152,26.7415,26.702,26.7283,40886.0
2020-04-16 13:30:00,40.65,40.7,40.63,40.68,92579.0,26.7218,26.7546,26.7086,26.7415,92579.0
2020-04-16 13:35:00,40.68,40.7,40.58,40.58,49872.0,26.7415,26.7546,26.6757,26.6757,49872.0
2020-04-16 13:40:00,40.59,40.59,40.52,40.59,36885.0,26.6823,26.6823,26.6363,26.6823,36885.0
2020-04-16 13:45:00,40.59,40.6,40.55,40.55,31412.0,26.6823,26.6889,26.656,26.656,31412.0
2020-04-16 13:50:00,40.55,40.58,40.5,40.53,49068.0,26.656,26.6757,26.6232,26.6429,49068.0
2020-04-16 13:55:00,40.52,40.58,40.51,40.58,28891.0,26.6363,26.6757,26.6297,26.6757,28891.0
2020-04-16 14:00:00,40.57,40.59,40.52,40.55,46359.0,26.6692,26.6823,26.6363,26.656,46359.0
2020-04-16 14:05:00,40.55,40.75,40.55,40.7,49140.0,26.656,26.7875,26.656,26.7546,49140.0
2020-04-16 14:10:00,40.7,40.73,40.65,40.72,30330.0,26.7546,26.7743,26.7218,26.7678,30330.0
2020-04-16 14:15:00,40.72,40.77,40.63,40.64,111425.0,26.7678,26.8006,26.7086,26.7152,111425.0
2020-04-16 14:20:00,40.64,40.64,40.55,40.57,48733.0,26.7152,26.7152,26.656,26.6692,48733.0
2020-04-16 14:25:00,40.57,40.63,40.53,40.55,63965.0,26.6692,26.7086,26.6429,26.656,63965.0
2020-04-16 14:30:00,40.54,40.57,40.48,40.52,77129.0,26.6494,26.6692,26.61,26.6363,77129.0
2020-04-16 14:35:00,40.52,40.62,40.5,40.6,49840.0,26.6363,26.702,26.6232,26.6889,49840.0
2020-04-16 14:40:00,40.6,40.61,40.51,40.55,41645.0,26.6889,26.6955,26.6297,26.656,41645.0
2020-04-16 14:45:00,40.55,40.57,40.49,40.5,41271.0,26.656,26.6692,26.6166,26.6232,41271.0
2020-04-16 14:50:00,40.49,40.54,40.43,40.53,67949.0,26.6166,26.6494,26.5771,26.6429,67949.0
2020-04-16 14:55:00,40.53,40.59,40.52,40.52,49065.0,26.6429,26.6823,26.6363,26.6363,49065.0
2020-04-16 15:00:00,40.52,40.56,40.47,40.48,36119.0,26.6363,26.6626,26.6034,26.61,36119.0
2020-04-16 15:05:00,40.47,40.52,40.41,40.41,56179.0,26.6034,26.6363,26.564,26.564,56179.0
2020-04-16 15:10:00,40.43,40.48,40.41,40.46,70910.0,26.5771,26.61,26.564,26.5969,70910.0
2020-04-16 15:15:00,40.47,40.54,40.38,40.41,89011.0,26.6034,26.6494,26.5443,26.564,89011.0
2020-04-16 15:20:00,40.41,40.54,40.38,40.54,62789.0,26.564,26.6494,26.5443,26.6494,62789.0
2020-04-16 15:25:00,40.53,40.58,40.48,40.57,120523.0,26.6429,26.6757,26.61,26.6692,120523.0
2020-04-16 15:30:00,40.57,40.6,40.51,40.54,113203.0,26.6692,26.6889,26.6297,26.6494,113203.0
2020-04-16 15:35:00,40.55,40.57,40.46,40.52,102550.0,26.656,26.6692,26.5969,26.6363,102550.0
2020-04-16 15:40:00,40.51,40.52,40.45,40.48,72839.0,26.6297,26.6363,26.5903,26.61,72839.0
2020-04-16 15:45:00,40.48,40.56,40.47,40.53,114541.0,26.61,26.6626,26.6034,26.6429,114541.0
2020-04-16 15:50:00,40.51,40.56,40.42,40.52,229503.0,26.6297,26.6626,26.5706,26.6363,229503.0
2020-04-16 15:55:00,40.52,40.53,40.38,40.39,575222.0,26.6363,26.6429,26.5443,26.5508,575222.0
2020-04-17 09:30:00,41.0,41.31,40.92,41.23,507491.0,26.9518,27.1556,26.8992,27.103,507491.0
2020-04-17 09:35:00,41.25,41.58,41.22,41.56,119043.0,27.1162,27.3331,27.0965,27.32,119043.0
2020-04-17 09:40:00,41.54,41.74,41.45,41.72,89514.0,27.3068,27.4383,27.2476,27.4251,89514.0
2020-04-17 09:45:00,41.72,41.95,41.72,41.87,93509.0,27.4251,27.5763,27.4251,27.5237,93509.0
2020-04-17 09:50:00,41.87,41.94,41.79,41.87,155267.0,27.5237,27.5698,27.4711,27.5237,155267.0
2020-04-17 09:55:00,41.89,41.9,41.53,41.7,162006.0,27.5369,27.5435,27.3002,27.412,162006.0
2020-04-17 10:00:00,41.7,41.8,41.65,41.75,78173.0,27.412,27.4777,27.3791,27.4449,78173.0
2020-04-17 10:05:00,41.78,41.84,41.73,41.82,79491.0,27.4646,27.504,27.4317,27.4909,79491.0
2020-04-17 10:10:00,41.83,41.83,41.49,41.54,95775.0,27.4974,27.4974,27.2739,27.3068,95775.0
2020-04-17 10:15:00,41.53,41.56,41.31,41.33,85130.0,27.3002,27.32,27.1556,27.1688,85130.0
2020-04-17 10:20:00,41.33,41.42,41.25,41.4,122906.0,27.1688,27.2279,27.1162,27.2148,122906.0
2020-04-17 10:25:00,41.41,41.44,41.28,41.28,91328.0,27.2214,27.2411,27.1359,27.1359,91328.0
2020-04-17 10:30:00,41.28,41.33,41.18,41.22,66330.0,27.1359,27.1688,27.0702,27.0965,66330.0
2020-04-17 10:35:00,41.22,41.33,41.16,41.32,36528.0,27.0965,27.1688,27.057,27.1622,36528.0
2020-04-17 10:40:00,41.32,41.42,41.31,41.39,45548.0,27.1622,27.2279,27.1556,27.2082,45548.0
2020-04-17 10:45:00,41.38,41.38,41.3,41.3,142116.0,27.2016,27.2016,27.149,27.149,142116.0
2020-04-17 10:50:00,41.32,41.36,41.29,41.33,49392.0,27.1622,27.1885,27.1425,27.1688,49392.0
2020-04-17 10:55:00,41.33,41.4,41.31,41.31,71986.0,27.1688,27.2148,27.1556,27.1556,71986.0
2020-04-17 11:00:00,41.3,41.32,41.23,41.29,79334.0,27.149,27.1622,27.103,27.1425,79334.0
2020-04-17 11:05:00,41.29,41.4,41.24,41.36,41518.0,27.1425,27.2148,27.1096,27.1885,41518.0
2020-04-17 11:10:00,41.35,41.39,41.32,41.35,36521.0,27.1819,27.2082,27.1622,27.1819,36521.0
2020-04-17 11:15:00,41.35,41.37,41.22,41.29,57826.0,27.1819,27.1951,27.0965,27.1425,57826.0
2020-04-17 11:20:00,41.29,41.34,41.22,41.3,39880.0,27.1425,27.1753,27.0965,27.149,39880.0
2020-04-17 11:25:00,41.29,41.3,41.1,41.13,89066.0,27.1425,27.149,27.0176,27.0373,89066.0
2020-04-17 11:30:00,41.14,41.39,41.13,41.39,165659.0,27.0439,27.2082,27.0373,27.2082,165659.0
2020-04-17 11:35:00,41.39,41.56,41.39,41.51,51567.0,27.2082,27.32,27.2082,27.2871,51567.0
2020-04-17 11:40:00,41.51,41.54,41.45,41.46,34210.0,27.2871,27.3068,27.2476,27.2542,34210.0
2020-04-17 11:45:00,41.47,41.5,41.4,41.44,33951.0,27.2608,27.2805,27.2148,27.2411,33951.0
2020-04-17 11:50:00,41.43,41.43,41.32,41.33,39228.0,27.2345,27.2345,27.1622,27.1688,39228.0
2020-04-17 11:55:00,41.33,41.34,41.25,41.33,30868.0,27.1688,27.1753,27.1162,27.1688,30868.0
2020-04-17 12:00:00,41.33,41.33,41.15,41.16,61691.0,27.1688,27.1688,27.0504,27.057,61691.0
2020-04-17 12:05:00,41.16,41.24,41.13,41.2,64670.0,27.057,27.1096,27.0373,27.0833,64670.0
2020-04-17 12:10:00,41.19,41.23,41.15,41.23,48304.0,27.0767,27.103,27.0504,27.103,48304.0
2020-04-17 12:15:00,41.23,41.29,41.21,41.29,56714.0,27.103,27.1425,27.0899,27.1425,56714.0
2020-04-17 12:20:00,41.28,41.29,41.21,41.22,42509.0,27.1359,27.1425,27.0899,27.0965,42509.0
2020-04-17 12:25:00,41.23,41.23,41.15,41.17,60863.0,27.103,27.103,27.0504,27.0636,60863.0
2020-04-17 12:30:00,41.16,41.24,41.12,41.23,77821.0,27.057,27.1096,27.0307,27.103,77821.0
2020-04-17 12:35:00,41.23,41.24,41.19,41.23,79184.0,27.103,27.1096,27.0767,27.103,79184.0
2020-04-17 12:40:00,41.24,41.35,41.23,41.31,64421.0,27.1096,27.1819,27.103,27.1556,64421.0
2020-04-17 12:45:00,41.3,41.34,41.29,41.34,100437.0,27.149,27.1753,27.1425,27.1753,100437.0
2020-04-17 12:50:00,41.34,41.35,41.24,41.27,62107.0,27.1753,27.1819,27.1096,27.1293,62107.0
2020-04-17 12:55:00,41.26,41.28,41.23,41.23,31823.0,27.1227,27.1359,27.103,27.103,31823.0
2020-04-17 13:00:00,41.23,41.27,41.18,41.23,68422.0,27.103,27.1293,27.0702,27.103,68422.0
2020-04-17 13:05:00,41.23,41.27,41.22,41.27,41353.0,27.103,27.1293,27.0965,27.1293,41353.0
2020-04-17 13:10:00,41.27,41.27,41.21,41.22,26927.0,27.1293,27.1293,27.0899,27.0965,26927.0
2020-04-17 13:15:00,41.22,41.3,41.21,41.29,58949.0,27.0965,27.149,27.0899,27.1425,58949.0
2020-04-17 13:20:00,41.29,41.34,41.26,41.26,50153.0,27.1425,27.1753,27.1227,27.1227,50153.0
2020-04-17 13:25:00,41.27,41.31,41.16,41.16,45451.0,27.1293,27.1556,27.057,27.057,45451.0
2020-04-17 13:30:00,41.15,41.19,41.13,41.16,67209.0,27.0504,27.0767,27.0373,27.057,67209.0
2020-04-17 13:35:00,41.16,41.2,41.15,41.19,50943.0,27.057,27.0833,27.0504,27.0767,50943.0
2020-04-17 13:40:00,41.19,41.19,41.1,41.12,41781.0,27.0767,27.0767,27.0176,27.0307,41781.0
2020-04-17 13:45:00,41.11,41.11,41.03,41.05,73539.0,27.0241,27.0241,26.9716,26.9847,73539.0
2020-04-17 13:50:00,41.05,41.11,41.05,41.11,64554.0,26.9847,27.0241,26.9847,27.0241,64554.0
2020-04-17 13:55:00,41.11,41.14,41.01,41.11,67896.0,27.0241,27.0439,26.9584,27.0241,67896.0
2020-04-17 14:00:00,41.11,41.15,41.07,41.08,56813.0,27.0241,27.0504,26.9978,27.0044,56813.0
2020-04-17 14:05:00,41.08,41.08,41.03,41.03,49150.0,27.0044,27.0044,26.9716,26.9716,49150.0
2020-04-17 14:10:00,41.02,41.04,40.89,40.91,83658.0,26.965,26.9781,26.8795,26.8927,83658.0
2020-04-17 14:15:00,40.91,40.92,40.86,40.89,88244.0,26.8927,26.8992,26.8598,26.8795,88244.0
2020-04-17 14:20:00,40.9,40.91,40.86,40.87,59019.0,26.8861,26.8927,26.8598,26.8664,59019.0
2020-04-17 14:25:00,40.87,40.88,40.8,40.83,63765.0,26.8664,26.8729,26.8204,26.8401,63765.0
2020-04-17 14:30:00,40.83,40.83,40.75,40.79,109412.0,26.8401,26.8401,26.7875,26.8138,109412.0
2020-04-17 14:35:00,40.79,40.79,40.69,40.74,103022.0,26.8138,26.8138,26.7481,26.7809,103022.0
2020-04-17 14:40:00,40.74,40.77,40.68,40.77,71786.0,26.7809,26.8006,26.7415,26.8006,71786.0
2020-04-17 14:45:00,40.77,40.79,40.72,40.79,84600.0,26.8006,26.8138,26.7678,26.8138,84600.0
2020-04-17 14:50:00,40.79,40.8,40.71,40.75,82132.0,26.8138,26.8204,26.7612,26.7875,82132.0
2020-04-17 14:55:00,40.75,40.81,40.72,40.8,106535.0,26.7875,26.8269,26.7678,26.8204,106535.0
2020-04-17 15:00:00,40.8,40.8,40.69,40.7,114539.0,26.8204,26.8204,26.7481,26.7546,114539.0
2020-04-17 15:05:00,40.69,40.75,40.68,40.73,120337.0,26.7481,26.7875,26.7415,26.7743,120337.0
2020-04-17 15:10:00,40.73,40.74,40.69,40.7,116952.0,26.7743,26.7809,26.7481,26.7546,116952.0
2020-04-17 15:15:00,40.7,40.75,40.67,40.71,146136.0,26.7546,26.7875,26.7349,26.7612,146136.0
2020-04-17 15:20:00,40.71,40.72,40.68,40.7,130772.0,26.7612,26.7678,26.7415,26.7546,130772.0
2020-04-17 15:25:00,40.7,40.81,40.63,40.79,261106.0,26.7546,26.8269,26.7086,26.8138,261106.0
2020-04-17 15:30:00,40.79,40.95,40.78,40.92,111144.0,26.8138,26.919,26.8072,26.8992,111144.0
2020-04-17 15:35:00,40.91,40.92,40.8,40.84,172608.0,26.8927,26.8992,26.8204,26.8467,172608.0
2020-04-17 15:40:00,40.85,40.92,40.84,40.88,174759.0,26.8532,26.8992,26.8467,26.8729,174759.0
2020-04-17 15:45:00,40.88,40.99,40.84,40.97,447581.0,26.8729,26.9453,26.8467,26.9321,447581.0
2020-04-17 15:50:00,41.0,41.07,40.96,41.01,339500.0,26.9518,26.9978,26.9255,26.9584,339500.0
2020-04-17 15:55:00,41.0,41.01,40.81,40.85,845173.0,26.9518,26.9584,26.8269,26.8532,845173.0
2020-04-20 09:30:00,40.35,40.41,39.82,40.01,361427.0,26.5245,26.564,26.1761,26.301,361427.0
2020-04-20 09:35:00,39.99,40.37,39.99,40.22,138536.0,26.2879,26.5377,26.2879,26.4391,138536.0
2020-04-20 09:40:00,40.22,40.27,40.14,40.17,76618.0,26.4391,26.472,26.3865,26.4062,76618.0
2020-04-20 09:45:00,40.18,40.29,40.18,40.23,108648.0,26.4128,26.4851,26.4128,26.4457,108648.0
2020-04-20 09:50:00,40.24,40.24,40.14,40.17,85345.0,26.4522,26.4522,26.3865,26.4062,85345.0
2020-04-20 09:55:00,40.17,40.23,40.16,40.23,104558.0,26.4062,26.4457,26.3996,26.4457,104558.0
2020-04-20 10:00:00,40.22,40.23,40.06,40.18,97277.0,26.4391,26.4457,26.3339,26.4128,97277.0
2020-04-20 10:05:00,40.18,40.23,40.12,40.14,91182.0,26.4128,26.4457,26.3734,26.3865,91182.0
2020-04-20 10:10:00,40.14,40.16,40.0,40.03,58029.0,26.3865,26.3996,26.2945,26.3142,58029.0
2020-04-20 10:15:00,40.03,40.17,39.99,40.14,103817.0,26.3142,26.4062,26.2879,26.3865,103817.0
2020-04-20 10:20:00,40.15,40.23,40.11,40.17,92344.0,26.3931,26.4457,26.3668,26.4062,92344.0
2020-04-20 10:25:00,40.16,40.22,40.15,40.2,153062.0,26.3996,26.4391,26.3931,26.4259,153062.0
2020-04-20 10:30:00,40.2,40.26,40.19,40.2,109928.0,26.4259,26.4654,26.4194,26.4259,109928.0
2020-04-20 10:35:00,40.2,40.2,40.13,40.16,57855.0,26.4259,26.4259,26.3799,26.3996,57855.0
2020-04-20 10:40:00,40.16,40.31,40.15,40.26,138965.0,26.3996,26.4983,26.3931,26.4654,138965.0
2020-04-20 10:45:00,40.26,40.28,40.13,40.18,128690.0,26.4654,26.4785,26.3799,26.4128,128690.0
2020-04-20 10:50:00,40.17,40.25,40.17,40.24,121997.0,26.4062,26.4588,26.4062,26.4522,121997.0
2020-04-20 10:55:00,40.24,40.3,40.19,40.23,180683.0,26.4522,26.4917,26.4194,26.4457,180683.0
2020-04-20 11:00:00,40.23,40.31,40.11,40.15,144830.0,26.4457,26.4983,26.3668,26.3931,144830.0
2020-04-20 11:05:00,40.16,40.22,40.1,40.16,89149.0,26.3996,26.4391,26.3602,26.3996,89149.0
2020-04-20 11:10:00,40.15,40.15,40.07,40.08,83202.0,26.3931,26.3931,26.3405,26.3471,83202.0
2020-04-20 11:15:00,40.08,40.13,40.05,40.09,95093.0,26.3471,26.3799,26.3273,26.3536,95093.0
2020-04-20 11:20:00,40.09,40.13,40.05,40.07,75202.0,26.3536,26.3799,26.3273,26.3405,75202.0
2020-04-20 11:25:00,40.08,40.12,40.03,40.11,73435.0,26.3471,26.3734,26.3142,26.3668,73435.0
2020-04-20 11:30:00,40.11,40.15,40.04,40.12,67981.0,26.3668,26.3931,26.3208,26.3734,67981.0
2020-04-20 11:35:00,40.13,40.15,40.01,40.09,226875.0,26.3799,26.3931,26.301,26.3536,226875.0
2020-04-20 11:40:00,40.09,40.1,39.94,39.94,80345.0,26.3536,26.3602,26.255,26.255,80345.0
2020-04-20 11:45:00,39.94,40.09,39.94,39.98,116390.0,26.255,26.3536,26.255,26.2813,116390.0
2020-04-20 11:50:00,39.97,39.97,39.89,39.93,99147.0,26.2748,26.2748,26.2222,26.2485,99147.0
2020-04-20 11:55:00,39.93,40.01,39.88,40.01,89582.0,26.2485,26.301,26.2156,26.301,89582.0
2020-04-20 12:00:00,40.01,40.03,39.98,40.02,69811.0,26.301,26.3142,26.2813,26.3076,69811.0
2020-04-20 12:05:00,40.02,40.05,39.99,40.03,61437.0,26.3076,26.3273,26.2879,26.3142,61437.0
2020-04-20 12:10:00,40.04,40.08,39.95,40.0,88252.0,26.3208,26.3471,26.2616,26.2945,88252.0
2020-04-20 12:15:00,40.0,40.07,39.94,39.96,90934.0,26.2945,26.3405,26.255,26.2682,90934.0
2020-04-20 12:20:00,39.96,40.0,39.94,39.97,57422.0,26.2682,26.2945,26.255,26.2748,57422.0
2020-04-20 12:25:00,39.98,39.99,39.9,39.91,71723.0,26.2813,26.2879,26.2287,26.2353,71723.0
2020-04-20 12:30:00,39.92,39.92,39.78,39.85,122281.0,26.2419,26.2419,26.1499,26.1959,122281.0
2020-04-20 12:35:00,39.85,39.87,39.79,39.85,62763.0,26.1959,26.209,26.1564,26.1959,62763.0
2020-04-20 12:40:00,39.85,39.9,39.84,39.86,51487.0,26.1959,26.2287,26.1893,26.2024,51487.0
2020-04-20 12:45:00,39.85,39.9,39.81,39.9,61407.0,26.1959,26.2287,26.1696,26.2287,61407.0
2020-04-20 12:50:00,39.9,39.93,39.85,39.86,49569.0,26.2287,26.2485,26.1959,26.2024,49569.0
2020-04-20 12:55:00,39.87,39.89,39.72,39.73,96998.0,26.209,26.2222,26.1104,26.117,96998.0
2020-04-20 13:00:00,39.73,39.76,39.64,39.67,82244.0,26.117,26.1367,26.0578,26.0775,82244.0
2020-04-20 13:05:00,39.67,39.78,39.66,39.76,67735.0,26.0775,26.1499,26.071,26.1367,67735.0
2020-04-20 13:10:00,39.76,39.78,39.67,39.69,75022.0,26.1367,26.1499,26.0775,26.0907,75022.0
2020-04-20 13:15:00,39.69,39.71,39.59,39.64,71218.0,26.0907,26.1038,26.025,26.0578,71218.0
2020-04-20 13:20:00,39.64,39.68,39.53,39.53,100831.0,26.0578,26.0841,25.9855,25.9855,100831.0
2020-04-20 13:25:00,39.54,39.58,39.52,39.55,65427.0,25.9921,26.0184,25.9789,25.9987,65427.0
2020-04-20 13:30:00,39.55,39.6,39.53,39.55,60658.0,25.9987,26.0315,25.9855,25.9987,60658.0
2020-04-20 13:35:00,39.55,39.6,39.5,39.59,81666.0,25.9987,26.0315,25.9658,26.025,81666.0
2020-04-20 13:40:00,39.59,39.59,39.44,39.48,163822.0,26.025,26.025,25.9263,25.9526,163822.0
2020-04-20 13:45:00,39.48,39.63,39.46,39.55,111620.0,25.9526,26.0512,25.9395,25.9987,111620.0
2020-04-20 13:50:00,39.56,39.6,39.5,39.51,223556.0,26.0052,26.0315,25.9658,25.9724,223556.0
2020-04-20 13:55:00,39.51,39.55,39.32,39.34,274111.0,25.9724,25.9987,25.8475,25.8606,274111.0
2020-04-20 14:00:00,39.34,39.34,39.27,39.27,195331.0,25.8606,25.8606,25.8146,25.8146,195331.0
2020-04-20 14:05:00,39.27,39.29,39.17,39.2,207289.0,25.8146,25.8277,25.7489,25.7686,207289.0
2020-04-20 14:10:00,39.2,39.21,39.06,39.07,160399.0,25.7686,25.7752,25.6766,25.6831,160399.0
2020-04-20 14:15:00,39.07,39.2,39.05,39.13,155060.0,25.6831,25.7686,25.67,25.7226,155060.0
2020-04-20 14:20:00,39.14,39.16,39.07,39.09,67490.0,25.7291,25.7423,25.6831,25.6963,67490.0
2020-04-20 14:25:00,39.09,39.17,39.05,39.06,66008.0,25.6963,25.7489,25.67,25.6766,66008.0
2020-04-20 14:30:00,39.05,39.18,39.03,39.09,57194.0,25.67,25.7554,25.6568,25.6963,57194.0
2020-04-20 14:35:00,39.09,39.11,39.02,39.04,63653.0,25.6963,25.7094,25.6503,25.6634,63653.0
2020-04-20 14:40:00,39.04,39.06,38.92,38.96,136982.0,25.6634,25.6766,25.5845,25.6108,136982.0
2020-04-20 14:45:00,38.96,38.96,38.87,38.9,114363.0,25.6108,25.6108,25.5517,25.5714,114363.0
2020-04-20 14:50:00,38.89,38.92,38.81,38.83,145359.0,25.5648,25.5845,25.5122,25.5254,145359.0
2020-04-20 14:55:00,38.83,38.83,38.7,38.77,190764.0,25.5254,25.5254,25.4399,25.4859,190764.0
2020-04-20 15:00:00,38.77,38.97,38.77,38.89,192845.0,25.4859,25.6174,25.4859,25.5648,192845.0
2020-04-20 15:05:00,38.89,38.94,38.82,38.91,123477.0,25.5648,25.5977,25.5188,25.5779,123477.0
2020-04-20 15:10:00,38.91,39.09,38.91,39.04,98094.0,25.5779,25.6963,25.5779,25.6634,98094.0
2020-04-20 15:15:00,39.04,39.08,38.95,38.96,96947.0,25.6634,25.6897,25.6042,25.6108,96947.0
2020-04-20 15:20:00,38.96,38.99,38.87,38.87,151365.0,25.6108,25.6305,25.5517,25.5517,151365.0
2020-04-20 15:25:00,38.88,38.96,38.87,38.96,140168.0,25.5582,25.6108,25.5517,25.6108,140168.0
2020-04-20 15:30:00,38.95,39.18,38.93,39.16,174222.0,25.6042,25.7554,25.5911,25.7423,174222.0
2020-04-20 15:35:00,39.16,39.27,39.15,39.17,118063.0,25.7423,25.8146,25.7357,25.7489,118063.0
2020-04-20 15:40:00,39.17,39.28,39.17,39.23,150888.0,25.7489,25.8212,25.7489,25.7883,150888.0
2020-04-20 15:45:00,39.23,39.29,39.15,39.28,140184.0,25.7883,25.8277,25.7357,25.8212,140184.0
2020-04-20 15:50:00,39.28,39.29,38.97,39.14,314619.0,25.8212,25.8277,25.6174,25.7291,314619.0
2020-04-20 15:55:00,39.13,39.18,39.06,39.08,475266.0,25.7226,25.7554,25.6766,25.6897,475266.0
2020-04-21 09:30:00,38.0,38.38,37.7,38.18,476919.0,24.9797,25.2295,24.7825,25.0981,476919.0
2020-04-21 09:35:00,38.18,38.29,38.04,38.18,139920.0,25.0981,25.1704,25.006,25.0981,139920.0
2020-04-21 09:40:00,38.19,38.3,38.15,38.3,62651.0,25.1046,25.177,25.0784,25.177,62651.0
2020-04-21 09:45:00,38.3,38.51,38.28,38.5,108545.0,25.177,25.315,25.1638,25.3084,108545.0
2020-04-21 09:50:00,38.5,38.56,38.39,38.55,113079.0,25.3084,25.3479,25.2361,25.3413,113079.0
2020-04-21 09:55:00,38.57,38.74,38.54,38.63,106321.0,25.3544,25.4662,25.3347,25.3939,106321.0
2020-04-21 10:00:00,38.63,38.64,38.47,38.56,90720.0,25.3939,25.4005,25.2887,25.3479,90720.0
2020-04-21 10:05:00,38.56,38.58,38.47,38.49,118177.0,25.3479,25.361,25.2887,25.3019,118177.0
2020-04-21 10:10:00,38.5,38.57,38.33,38.34,94487.0,25.3084,25.3544,25.1967,25.2033,94487.0
2020-04-21 10:15:00,38.34,38.53,38.34,38.49,197696.0,25.2033,25.3281,25.2033,25.3019,197696.0
2020-04-21 10:20:00,38.49,38.67,38.49,38.67,187137.0,25.3019,25.4202,25.3019,25.4202,187137.0
2020-04-21 10:25:00,38.66,38.71,38.52,38.65,243250.0,25.4136,25.4465,25.3216,25.407,243250.0
2020-04-21 10:30:00,38.66,38.76,38.63,38.72,81942.0,25.4136,25.4793,25.3939,25.453,81942.0
2020-04-21 10:35:00,38.71,38.72,38.54,38.58,71801.0,25.4465,25.453,25.3347,25.361,71801.0
2020-04-21 10:40:00,38.57,38.79,38.57,38.75,86986.0,25.3544,25.4991,25.3544,25.4728,86986.0
2020-04-21 10:45:00,38.74,38.82,38.74,38.76,209448.0,25.4662,25.5188,25.4662,25.4793,209448.0
2020-04-21 10:50:00,38.75,38.78,38.67,38.7,188079.0,25.4728,25.4925,25.4202,25.4399,188079.0
2020-04-21 10:55:00,38.69,38.73,38.64,38.66,127805.0,25.4333,25.4596,25.4005,25.4136,127805.0
2020-04-21 11:00:00,38.65,38.71,38.55,38.57,72998.0,25.407,25.4465,25.3413,25.3544,72998.0
2020-04-21 11:05:00,38.58,38.68,38.56,38.66,68266.0,25.361,25.4268,25.3479,25.4136,68266.0
2020-04-21 11:10:00,38.66,38.66,38.55,38.56,75605.0,25.4136,25.4136,25.3413,25.3479,75605.0
2020-04-21 11:15:00,38.55,38.64,38.51,38.63,129063.0,25.3413,25.4005,25.315,25.3939,129063.0
2020-04-21 11:20:00,38.63,38.65,38.52,38.53,66098.0,25.3939,25.407,25.3216,25.3281,66098.0
2020-04-21 11:25:00,38.54,38.55,38.41,38.45,95088.0,25.3347,25.3413,25.2493,25.2756,95088.0
2020-04-21 11:30:00,38.46,38.59,38.42,38.44,95301.0,25.2821,25.3676,25.2558,25.269,95301.0
2020-04-21 11:35:00,38.43,38.43,38.33,38.37,76433.0,25.2624,25.2624,25.1967,25.223,76433.0
2020-04-21 11:40:00,38.37,38.37,38.27,38.29,86018.0,25.223,25.223,25.1572,25.1704,86018.0
2020-04-21 11:45:00,38.3,38.4,38.25,38.4,165108.0,25.177,25.2427,25.1441,25.2427,165108.0
2020-04-21 11:50:00,38.39,38.39,38.31,38.32,82913.0,25.2361,25.2361,25.1835,25.1901,82913.0
2020-04-21 11:55:00,38.32,38.36,38.25,38.36,82304.0,25.1901,25.2164,25.1441,25.2164,82304.0
2020-04-21 12:00:00,38.36,38.48,38.32,38.45,109475.0,25.2164,25.2953,25.1901,25.2756,109475.0
2020-04-21 12:05:00,38.46,38.53,38.43,38.49,78115.0,25.2821,25.3281,25.2624,25.3019,78115.0
2020-04-21 12:10:00,38.49,38.55,38.46,38.5,79579.0,25.3019,25.3413,25.2821,25.3084,79579.0
2020-04-21 12:15:00,38.51,38.54,38.48,38.5,54916.0,25.315,25.3347,25.2953,25.3084,54916.0
2020-04-21 12:20:00,38.5,38.53,38.43,38.48,61685.0,25.3084,25.3281,25.2624,25.2953,61685.0
2020-04-21 12:25:00,38.48,38.56,38.47,38.55,68867.0,25.2953,25.3479,25.2887,25.3413,68867.0
2020-04-21 12:30:00,38.56,38.56,38.39,38.45,58019.0,25.3479,25.3479,25.2361,25.2756,58019.0
2020-04-21 12:35:00,38.45,38.47,38.39,38.4,53229.0,25.2756,25.2887,25.2361,25.2427,53229.0
2020-04-21 12:40:00,38.4,38.41,38.37,38.4,80589.0,25.2427,25.2493,25.223,25.2427,80589.0
2020-04-21 12:45:00,38.4,38.49,38.4,38.41,107671.0,25.2427,25.3019,25.2427,25.2493,107671.0
2020-04-21 12:50:00,38.42,38.52,38.37,38.41,122660.0,25.2558,25.3216,25.223,25.2493,122660.0
2020-04-21 12:55:00,38.42,38.46,38.32,38.33,89793.0,25.2558,25.2821,25.1901,25.1967,89793.0
2020-04-21 13:00:00,38.32,38.42,38.28,38.41,125802.0,25.1901,25.2558,25.1638,25.2493,125802.0
2020-04-21 13:05:00,38.41,38.43,38.35,38.41,52405.0,25.2493,25.2624,25.2098,25.2493,52405.0
2020-04-21 13:10:00,38.41,38.44,38.25,38.26,54344.0,25.2493,25.269,25.1441,25.1507,54344.0
2020-04-21 13:15:00,38.26,38.37,38.26,38.37,93027.0,25.1507,25.223,25.1507,25.223,93027.0
2020-04-21 13:20:00,38.37,38.44,38.36,38.37,63935.0,25.223,25.269,25.2164,25.223,63935.0
2020-04-21 13:25:00,38.37,38.4,38.35,38.38,77387.0,25.223,25.2427,25.2098,25.2295,77387.0
2020-04-21 13:30:00,38.37,38.38,38.27,38.31,89500.0,25.223,25.2295,25.1572,25.1835,89500.0
2020-04-21 13:35:00,38.31,38.46,38.3,38.44,87083.0,25.1835,25.2821,25.177,25.269,87083.0
2020-04-21 13:40:00,38.42,38.42,38.3,38.3,57620.0,25.2558,25.2558,25.177,25.177,57620.0
2020-04-21 13:45:00,38.3,38.31,38.21,38.23,66909.0,25.177,25.1835,25.1178,25.1309,66909.0
2020-04-21 13:50:00,38.24,38.29,38.23,38.29,55547.0,25.1375,25.1704,25.1309,25.1704,55547.0
2020-04-21 13:55:00,38.29,38.3,38.23,38.25,66275.0,25.1704,25.177,25.1309,25.1441,66275.0
2020-04-21 14:00:00,38.25,38.31,38.21,38.29,52664.0,25.1441,25.1835,25.1178,25.1704,52664.0
2020-04-21 14:05:00,38.28,38.34,38.25,38.27,69594.0,25.1638,25.2033,25.1441,25.1572,69594.0
2020-04-21 14:10:00,38.27,38.32,38.26,38.3,61157.0,25.1572,25.1901,25.1507,25.177,61157.0
2020-04-21 14:15:00,38.29,38.31,38.17,38.18,73014.0,25.1704,25.1835,25.0915,25.0981,73014.0
2020-04-21 14:20:00,38.17,38.32,38.14,38.3,82072.0,25.0915,25.1901,25.0718,25.177,82072.0
2020-04-21 14:25:00,38.31,38.31,38.2,38.2,40635.0,25.1835,25.1835,25.1112,25.1112,40635.0
2020-04-21 14:30:00,38.2,38.22,38.1,38.11,73348.0,25.1112,25.1244,25.0455,25.0521,73348.0
2020-04-21 14:35:00,38.11,38.13,37.91,37.92,200929.0,25.0521,25.0652,24.9206,24.9272,200929.0
2020-04-21 14:40:00,37.92,37.92,37.72,37.78,169437.0,24.9272,24.9272,24.7957,24.8351,169437.0
2020-04-21 14:45:00,37.77,37.91,37.74,37.82,131483.0,24.8286,24.9206,24.8088,24.8614,131483.0
2020-04-21 14:50:00,37.82,37.89,37.73,37.86,174783.0,24.8614,24.9074,24.8023,24.8877,174783.0
2020-04-21 14:55:00,37.86,37.88,37.79,37.83,115703.0,24.8877,24.9009,24.8417,24.868,115703.0
2020-04-21 15:00:00,37.84,37.99,37.84,37.97,125521.0,24.8746,24.9732,24.8746,24.96,125521.0
2020-04-21 15:05:00,37.97,37.98,37.8,37.86,82361.0,24.96,24.9666,24.8483,24.8877,82361.0
2020-04-21 15:10:00,37.85,37.96,37.84,37.96,108987.0,24.8811,24.9535,24.8746,24.9535,108987.0
2020-04-21 15:15:00,37.95,38.04,37.94,38.0,157470.0,24.9469,25.006,24.9403,24.9797,157470.0
2020-04-21 15:20:00,38.0,38.04,37.95,37.98,200747.0,24.9797,25.006,24.9469,24.9666,200747.0
2020-04-21 15:25:00,37.98,38.03,37.96,38.0,120786.0,24.9666,24.9995,24.9535,24.9797,120786.0
2020-04-21 15:30:00,37.98,38.03,37.94,38.0,170405.0,24.9666,24.9995,24.9403,24.9797,170405.0
2020-04-21 15:35:00,37.99,38.12,37.99,38.03,230612.0,24.9732,25.0586,24.9732,24.9995,230612.0
2020-04-21 15:40:00,38.04,38.06,37.99,38.01,179408.0,25.006,25.0192,24.9732,24.9863,179408.0
2020-04-21 15:45:00,38.01,38.03,37.86,37.86,170484.0,24.9863,24.9995,24.8877,24.8877,170484.0
2020-04-21 15:50:00,37.85,37.88,37.52,37.69,499408.0,24.8811,24.9009,24.6642,24.776,499408.0
2020-04-21 15:55:00,37.69,37.94,37.5,37.74,1391092.0,24.776,24.9403,24.6511,24.8088,1391092.0
2020-04-22 09:30:00,38.44,38.48,37.91,38.08,270519.0,25.269,25.2953,24.9206,25.0323,270519.0
2020-04-22 09:35:00,38.07,38.17,37.96,38.05,124142.0,25.0258,25.0915,24.9535,25.0126,124142.0
2020-04-22 09:40:00,38.04,38.04,37.74,37.75,166545.0,25.006,25.006,24.8088,24.8154,166545.0
2020-04-22 09:45:00,37.75,37.79,37.65,37.67,96303.0,24.8154,24.8417,24.7497,24.7628,96303.0
2020-04-22 09:50:00,37.66,37.67,37.45,37.49,131627.0,24.7562,24.7628,24.6182,24.6445,131627.0
2020-04-22 09:55:00,37.48,37.68,37.47,37.66,153334.0,24.6379,24.7694,24.6313,24.7562,153334.0
2020-04-22 10:00:00,37.67,37.67,37.53,37.58,153502.0,24.7628,24.7628,24.6708,24.7037,153502.0
2020-04-22 10:05:00,37.57,37.73,37.57,37.65,95316.0,24.6971,24.8023,24.6971,24.7497,95316.0
2020-04-22 10:10:00,37.65,37.69,37.6,37.66,92199.0,24.7497,24.776,24.7168,24.7562,92199.0
2020-04-22 10:15:00,37.65,37.71,37.56,37.64,90457.0,24.7497,24.7891,24.6905,24.7431,90457.0
2020-04-22 10:20:00,37.63,37.76,37.62,37.71,110529.0,24.7365,24.822,24.73,24.7891,110529.0
2020-04-22 10:25:00,37.7,37.81,37.67,37.75,67496.0,24.7825,24.8548,24.7628,24.8154,67496.0
2020-04-22 10:30:00,37.75,37.8,37.69,37.8,64042.0,24.8154,24.8483,24.776,24.8483,64042.0
2020-04-22 10:35:00,37.79,37.87,37.75,37.87,76526.0,24.8417,24.8943,24.8154,24.8943,76526.0
2020-04-22 10:40:00,37.88,37.9,37.85,37.88,89680.0,24.9009,24.914,24.8811,24.9009,89680.0
2020-04-22 10:45:00,37.88,38.0,37.87,37.97,84178.0,24.9009,24.9797,24.8943,24.96,84178.0
2020-04-22 10:50:00,37.98,38.0,37.88,37.91,79358.0,24.9666,24.9797,24.9009,24.9206,79358.0
2020-04-22 10:55:00,37.91,37.95,37.79,37.85,52184.0,24.9206,24.9469,24.8417,24.8811,52184.0
2020-04-22 11:00:00,37.85,37.92,37.8,37.89,43375.0,24.8811,24.9272,24.8483,24.9074,43375.0
2020-04-22 11:05:00,37.89,37.93,37.67,37.68,169573.0,24.9074,24.9337,24.7628,24.7694,169573.0
2020-04-22 11:10:00,37.68,37.75,37.67,37.74,53020.0,24.7694,24.8154,24.7628,24.8088,53020.0
2020-04-22 11:15:00,37.75,37.89,37.74,37.87,42564.0,24.8154,24.9074,24.8088,24.8943,42564.0
2020-04-22 11:20:00,37.87,37.88,37.71,37.73,72195.0,24.8943,24.9009,24.7891,24.8023,72195.0
2020-04-22 11:25:00,37.75,37.83,37.75,37.83,51135.0,24.8154,24.868,24.8154,24.868,51135.0
2020-04-22 11:30:00,37.83,37.87,37.79,37.79,73283.0,24.868,24.8943,24.8417,24.8417,73283.0
2020-04-22 11:35:00,37.79,37.79,37.69,37.75,73599.0,24.8417,24.8417,24.776,24.8154,73599.0
2020-04-22 11:40:00,37.75,37.79,37.7,37.71,120173.0,24.8154,24.8417,24.7825,24.7891,120173.0
2020-04-22 11:45:00,37.72,37.73,37.67,37.7,75188.0,24.7957,24.8023,24.7628,24.7825,75188.0
2020-04-22 11:50:00,37.7,37.78,37.65,37.77,62664.0,24.7825,24.8351,24.7497,24.8286,62664.0
2020-04-22 11:55:00,37.77,37.82,37.72,37.78,54318.0,24.8286,24.8614,24.7957,24.8351,54318.0
2020-04-22 12:00:00,37.78,37.87,37.75,37.77,129885.0,24.8351,24.8943,24.8154,24.8286,129885.0
2020-04-22 12:05:00,37.77,37.88,37.75,37.81,52666.0,24.8286,24.9009,24.8154,24.8548,52666.0
2020-04-22 12:10:00,37.82,37.89,37.8,37.81,40293.0,24.8614,24.9074,24.8483,24.8548,40293.0
2020-04-22 12:15:00,37.82,37.89,37.78,37.85,62522.0,24.8614,24.9074,24.8351,24.8811,62522.0
2020-04-22 12:20:00,37.86,37.95,37.84,37.94,44089.0,24.8877,24.9469,24.8746,24.9403,44089.0
2020-04-22 12:25:00,37.93,37.98,37.88,37.95,56597.0,24.9337,24.9666,24.9009,24.9469,56597.0
2020-04-22 12:30:00,37.95,37.99,37.92,37.98,43107.0,24.9469,24.9732,24.9272,24.9666,43107.0
2020-04-22 12:35:00,37.97,37.98,37.91,37.93,52972.0,24.96,24.9666,24.9206,24.9337,52972.0
2020-04-22 12:40:00,37.92,37.94,37.88,37.89,61265.0,24.9272,24.9403,24.9009,24.9074,61265.0
2020-04-22 12:45:00,37.89,37.94,37.87,37.89,88546.0,24.9074,24.9403,24.8943,24.9074,88546.0
2020-04-22 12:50:00,37.89,37.9,37.84,37.88,50808.0,24.9074,24.914,24.8746,24.9009,50808.0
2020-04-22 12:55:00,37.88,37.89,37.76,37.84,47109.0,24.9009,24.9074,24.822,24.8746,47109.0
2020-04-22 13:00:00,37.84,37.89,37.82,37.85,53802.0,24.8746,24.9074,24.8614,24.8811,53802.0
2020-04-22 13:05:00,37.85,37.89,37.84,37.87,42741.0,24.8811,24.9074,24.8746,24.8943,42741.0
2020-04-22 13:10:00,37.87,37.88,37.82,37.84,61251.0,24.8943,24.9009,24.8614,24.8746,61251.0
2020-04-22 13:15:00,37.84,37.87,37.8,37.83,73943.0,24.8746,24.8943,24.8483,24.868,73943.0
2020-04-22 13:20:00,37.82,37.85,37.8,37.83,51264.0,24.8614,24.8811,24.8483,24.868,51264.0
2020-04-22 13:25:00,37.83,37.88,37.78,37.86,149006.0,24.868,24.9009,24.8351,24.8877,149006.0
2020-04-22 13:30:00,37.87,37.89,37.79,37.87,113495.0,24.8943,24.9074,24.8417,24.8943,113495.0
2020-04-22 13:35:00,37.87,37.92,37.82,37.83,48819.0,24.8943,24.9272,24.8614,24.868,48819.0
2020-04-22 13:40:00,37.83,37.84,37.81,37.83,69105.0,24.868,24.8746,24.8548,24.868,69105.0
2020-04-22 13:45:00,37.83,37.89,37.81,37.88,98664.0,24.868,24.9074,24.8548,24.9009,98664.0
2020-04-22 13:50:00,37.88,37.89,37.82,37.86,125284.0,24.9009,24.9074,24.8614,24.8877,125284.0
2020-04-22 13:55:00,37.86,37.96,37.82,37.95,47773.0,24.8877,24.9535,24.8614,24.9469,47773.0
2020-04-22 14:00:00,37.95,37.98,37.85,37.89,80080.0,24.9469,24.9666,24.8811,24.9074,80080.0
2020-04-22 14:05:00,37.89,37.97,37.88,37.89,61281.0,24.9074,24.96,24.9009,24.9074,61281.0
2020-04-22 14:10:00,37.89,37.9,37.83,37.87,61799.0,24.9074,24.914,24.868,24.8943,61799.0
2020-04-22 14:15:00,37.87,37.89,37.83,37.85,49049.0,24.8943,24.9074,24.868,24.8811,49049.0
2020-04-22 14:20:00,37.84,37.87,37.81,37.85,68186.0,24.8746,24.8943,24.8548,24.8811,68186.0
2020-04-22 14:25:00,37.85,37.87,37.82,37.86,83593.0,24.8811,24.8943,24.8614,24.8877,83593.0
2020-04-22 14:30:00,37.86,37.91,37.85,37.9,98091.0,24.8877,24.9206,24.8811,24.914,98091.0
2020-04-22 14:35:00,37.9,37.96,37.9,37.93,83839.0,24.914,24.9535,24.914,24.9337,83839.0
2020-04-22 14:40:00,37.93,37.94,37.86,37.92,84498.0,24.9337,24.9403,24.8877,24.9272,84498.0
2020-04-22 14:45:00,37.92,37.97,37.91,37.93,56766.0,24.9272,24.96,24.9206,24.9337,56766.0
2020-04-22 14:50:00,37.93,37.97,37.89,37.9,72085.0,24.9337,24.96,24.9074,24.914,72085.0
2020-04-22 14:55:00,37.9,37.98,37.89,37.97,108305.0,24.914,24.9666,24.9074,24.96,108305.0
2020-04-22 15:00:00,37.98,38.02,37.93,37.95,96266.0,24.9666,24.9929,24.9337,24.9469,96266.0
2020-04-22 15:05:00,37.94,37.96,37.88,37.91,114171.0,24.9403,24.9535,24.9009,24.9206,114171.0
2020-04-22 15:10:00,37.92,38.0,37.89,37.96,127594.0,24.9272,24.9797,24.9074,24.9535,127594.0
2020-04-22 15:15:00,37.95,38.02,37.94,38.02,136307.0,24.9469,24.9929,24.9403,24.9929,136307.0
2020-04-22 15:20:00,38.01,38.06,37.96,38.0,147187.0,24.9863,25.0192,24.9535,24.9797,147187.0
2020-04-22 15:25:00,38.0,38.04,37.97,37.99,97452.0,24.9797,25.006,24.96,24.9732,97452.0
2020-04-22 15:30:00,37.98,38.01,37.95,37.98,119690.0,24.9666,24.9863,24.9469,24.9666,119690.0
2020-04-22 15:35:00,37.99,38.01,37.95,37.97,150607.0,24.9732,24.9863,24.9469,24.96,150607.0
2020-04-22 15:40:00,37.97,38.0,37.93,37.97,208517.0,24.96,24.9797,24.9337,24.96,208517.0
2020-04-22 15:45:00,37.97,38.02,37.91,38.02,178983.0,24.96,24.9929,24.9206,24.9929,178983.0
2020-04-22 15:50:00,38.01,38.01,37.72,37.87,521811.0,24.9863,24.9863,24.7957,24.8943,521811.0
2020-04-22 15:55:00,37.87,37.88,37.77,37.79,745095.0,24.8943,24.9009,24.8286,24.8417,745095.0
2020-04-23 09:30:00,38.01,38.23,37.96,38.08,173144.0,24.9863,25.1309,24.9535,25.0323,173144.0
2020-04-23 09:35:00,38.08,38.24,37.97,38.18,108503.0,25.0323,25.1375,24.96,25.0981,108503.0
2020-04-23 09:40:00,38.17,38.24,38.06,38.13,87827.0,25.0915,25.1375,25.0192,25.0652,87827.0
2020-04-23 09:45:00,38.13,38.25,38.01,38.01,93752.0,25.0652,25.1441,24.9863,24.9863,93752.0
2020-04-23 09:50:00,38.0,38.05,37.96,37.98,35964.0,24.9797,25.0126,24.9535,24.9666,35964.0
2020-04-23 09:55:00,37.98,38.15,37.92,38.15,50043.0,24.9666,25.0784,24.9272,25.0784,50043.0
2020-04-23 10:00:00,38.15,38.23,38.14,38.18,76010.0,25.0784,25.1309,25.0718,25.0981,76010.0
2020-04-23 10:05:00,38.18,38.27,38.12,38.22,107752.0,25.0981,25.1572,25.0586,25.1244,107752.0
2020-04-23 10:10:00,38.22,38.34,38.2,38.33,104454.0,25.1244,25.2033,25.1112,25.1967,104454.0
2020-04-23 10:15:00,38.32,38.39,38.25,38.39,37765.0,25.1901,25.2361,25.1441,25.2361,37765.0
2020-04-23 10:20:00,38.39,38.47,38.35,38.47,63476.0,25.2361,25.2887,25.2098,25.2887,63476.0
2020-04-23 10:25:00,38.47,38.6,38.37,38.41,126045.0,25.2887,25.3742,25.223,25.2493,126045.0
2020-04-23 10:30:00,38.42,38.54,38.42,38.53,48902.0,25.2558,25.3347,25.2558,25.3281,48902.0
2020-04-23 10:35:00,38.54,38.54,38.47,38.5,50690.0,25.3347,25.3347,25.2887,25.3084,50690.0
2020-04-23 10:40:00,38.5,38.69,38.49,38.69,49458.0,25.3084,25.4333,25.3019,25.4333,49458.0
2020-04-23 10:45:00,38.68,38.72,38.58,38.61,60545.0,25.4268,25.453,25.361,25.3807,60545.0
2020-04-23 10:50:00,38.6,38.69,38.55,38.59,110489.0,25.3742,25.4333,25.3413,25.3676,110489.0
2020-04-23 10:55:00,38.6,38.65,38.55,38.62,103611.0,25.3742,25.407,25.3413,25.3873,103611.0
2020-04-23 11:00:00,38.62,38.64,38.57,38.6,47517.0,25.3873,25.4005,25.3544,25.3742,47517.0
2020-04-23 11:05:00,38.59,38.59,38.52,38.57,41134.0,25.3676,25.3676,25.3216,25.3544,41134.0
2020-04-23 11:10:00,38.57,38.6,38.45,38.47,52401.0,25.3544,25.3742,25.2756,25.2887,52401.0
2020-04-23 11:15:00,38.46,38.54,38.44,38.52,45340.0,25.2821,25.3347,25.269,25.3216,45340.0
2020-04-23 11:20:00,38.52,38.52,38.37,38.39,51505.0,25.3216,25.3216,25.223,25.2361,51505.0
2020-04-23 11:25:00,38.39,38.51,38.39,38.48,32491.0,25.2361,25.315,25.2361,25.2953,32491.0
2020-04-23 11:30:00,38.49,38.5,38.42,38.47,50558.0,25.3019,25.3084,25.2558,25.2887,50558.0
2020-04-23 11:35:00,38.47,38.48,38.38,38.42,46552.0,25.2887,25.2953,25.2295,25.2558,46552.0
2020-04-23 11:40:00,38.43,38.49,38.41,38.47,37765.0,25.2624,25.3019,25.2493,25.2887,37765.0
2020-04-23 11:45:00,38.46,38.5,38.36,38.49,77999.0,25.2821,25.3084,25.2164,25.3019,77999.0
2020-04-23 11:50:00,38.49,38.58,38.47,38.58,75137.0,25.3019,25.361,25.2887,25.361,75137.0
2020-04-23 11:55:00,38.58,38.73,38.58,38.71,36831.0,25.361,25.4596,25.361,25.4465,36831.0
2020-04-23 12:00:00,38.71,38.79,38.67,38.72,62714.0,25.4465,25.4991,25.4202,25.453,62714.0
2020-04-23 12:05:00,38.71,38.76,38.68,38.75,61233.0,25.4465,25.4793,25.4268,25.4728,61233.0
2020-04-23 12:10:00,38.76,38.76,38.69,38.7,58752.0,25.4793,25.4793,25.4333,25.4399,58752.0
2020-04-23 12:15:00,38.7,38.84,38.69,38.8,36910.0,25.4399,25.5319,25.4333,25.5056,36910.0
2020-04-23 12:20:00,38.79,38.84,38.79,38.84,33057.0,25.4991,25.5319,25.4991,25.5319,33057.0
2020-04-23 12:25:00,38.83,38.84,38.76,38.77,35807.0,25.5254,25.5319,25.4793,25.4859,35807.0
2020-04-23 12:30:00,38.77,38.79,38.72,38.73,33447.0,25.4859,25.4991,25.453,25.4596,33447.0
2020-04-23 12:35:00,38.73,38.79,38.72,38.79,33575.0,25.4596,25.4991,25.453,25.4991,33575.0
2020-04-23 12:40:00,38.79,38.79,38.52,38.55,91586.0,25.4991,25.4991,25.3216,25.3413,91586.0
2020-04-23 12:45:00,38.56,38.63,38.33,38.49,159215.0,25.3479,25.3939,25.1967,25.3019,159215.0
2020-04-23 12:50:00,38.45,38.49,38.29,38.39,69082.0,25.2756,25.3019,25.1704,25.2361,69082.0
2020-04-23 12:55:00,38.38,38.5,38.36,38.37,59090.0,25.2295,25.3084,25.2164,25.223,59090.0
2020-04-23 13:00:00,38.36,38.43,38.36,38.38,59189.0,25.2164,25.2624,25.2164,25.2295,59189.0
2020-04-23 13:05:00,38.38,38.43,38.34,38.41,37355.0,25.2295,25.2624,25.2033,25.2493,37355.0
2020-04-23 13:10:00,38.4,38.59,38.4,38.59,29190.0,25.2427,25.3676,25.2427,25.3676,29190.0
2020-04-23 13:15:00,38.59,38.62,38.52,38.53,54055.0,25.3676,25.3873,25.3216,25.3281,54055.0
2020-04-23 13:20:00,38.52,38.54,38.31,38.34,66142.0,25.3216,25.3347,25.1835,25.2033,66142.0
2020-04-23 13:25:00,38.35,38.43,38.29,38.43,57165.0,25.2098,25.2624,25.1704,25.2624,57165.0
2020-04-23 13:30:00,38.43,38.48,38.42,38.48,61244.0,25.2624,25.2953,25.2558,25.2953,61244.0
2020-04-23 13:35:00,38.48,38.51,38.44,38.46,43322.0,25.2953,25.315,25.269,25.2821,43322.0
2020-04-23 13:40:00,38.46,38.47,38.23,38.25,89707.0,25.2821,25.2887,25.1309,25.1441,89707.0
2020-04-23 13:45:00,38.26,38.33,38.24,38.24,74450.0,25.1507,25.1967,25.1375,25.1375,74450.0
2020-04-23 13:50:00,38.24,38.28,38.19,38.21,43246.0,25.1375,25.1638,25.1046,25.1178,43246.0
2020-04-23 13:55:00,38.21,38.37,38.19,38.37,57527.0,25.1178,25.223,25.1046,25.223,57527.0
2020-04-23 14:00:00,38.36,38.4,38.33,38.35,47860.0,25.2164,25.2427,25.1967,25.2098,47860.0
2020-04-23 14:05:00,38.35,38.4,38.31,38.33,42627.0,25.2098,25.2427,25.1835,25.1967,42627.0
2020-04-23 14:10:00,38.32,38.36,38.21,38.35,54114.0,25.1901,25.2164,25.1178,25.2098,54114.0
2020-04-23 14:15:00,38.36,38.44,38.34,38.37,54802.0,25.2164,25.269,25.2033,25.223,54802.0
2020-04-23 14:20:00,38.38,38.44,38.38,38.44,30490.0,25.2295,25.269,25.2295,25.269,30490.0
2020-04-23 14:25:00,38.45,38.49,38.44,38.49,46896.0,25.2756,25.3019,25.269,25.3019,46896.0
2020-04-23 14:30:00,38.49,38.5,38.4,38.4,89033.0,25.3019,25.3084,25.2427,25.2427,89033.0
2020-04-23 14:35:00,38.41,38.46,38.37,38.43,41923.0,25.2493,25.2821,25.223,25.2624,41923.0
2020-04-23 14:40:00,38.44,38.49,38.4,38.41,91633.0,25.269,25.3019,25.2427,25.2493,91633.0
2020-04-23 14:45:00,38.42,38.52,38.42,38.45,74370.0,25.2558,25.3216,25.2558,25.2756,74370.0
2020-04-23 14:50:00,38.45,38.62,38.45,38.62,64099.0,25.2756,25.3873,25.2756,25.3873,64099.0
2020-04-23 14:55:00,38.61,38.69,38.61,38.65,59892.0,25.3807,25.4333,25.3807,25.407,59892.0
2020-04-23 15:00:00,38.65,38.65,38.57,38.61,57855.0,25.407,25.407,25.3544,25.3807,57855.0
2020-04-23 15:05:00,38.6,38.63,38.57,38.58,66676.0,25.3742,25.3939,25.3544,25.361,66676.0
2020-04-23 15:10:00,38.59,38.59,38.5,38.52,75686.0,25.3676,25.3676,25.3084,25.3216,75686.0
2020-04-23 15:15:00,38.51,38.53,38.45,38.48,86038.0,25.315,25.3281,25.2756,25.2953,86038.0
2020-04-23 15:20:00,38.48,38.53,38.46,38.52,66374.0,25.2953,25.3281,25.2821,25.3216,66374.0
2020-04-23 15:25:00,38.52,38.56,38.48,38.54,88331.0,25.3216,25.3479,25.2953,25.3347,88331.0
2020-04-23 15:30:00,38.55,38.62,38.44,38.61,92068.0,25.3413,25.3873,25.269,25.3807,92068.0
2020-04-23 15:35:00,38.61,38.64,38.51,38.52,83528.0,25.3807,25.4005,25.315,25.3216,83528.0
2020-04-23 15:40:00,38.52,38.58,38.47,38.48,94954.0,25.3216,25.361,25.2887,25.2953,94954.0
2020-04-23 15:45:00,38.48,38.64,38.48,38.64,88918.0,25.2953,25.4005,25.2953,25.4005,88918.0
2020-04-23 15:50:00,38.63,38.64,38.42,38.47,201266.0,25.3939,25.4005,25.2558,25.2887,201266.0
2020-04-23 15:55:00,38.47,38.56,38.43,38.45,430137.0,25.2887,25.3479,25.2624,25.2756,430137.0
2020-04-24 09:30:00,38.76,39.17,38.69,39.16,257871.0,25.4793,25.7489,25.4333,25.7423,257871.0
2020-04-24 09:35:00,39.18,39.19,38.97,39.17,65207.0,25.7554,25.762,25.6174,25.7489,65207.0
2020-04-24 09:40:00,39.16,39.3,39.1,39.29,102612.0,25.7423,25.8343,25.7028,25.8277,102612.0
2020-04-24 09:45:00,39.29,39.46,39.24,39.44,297770.0,25.8277,25.9395,25.7949,25.9263,297770.0
2020-04-24 09:50:00,39.43,39.57,39.32,39.42,173344.0,25.9198,26.0118,25.8475,25.9132,173344.0
2020-04-24 09:55:00,39.4,39.41,39.24,39.25,68877.0,25.9001,25.9066,25.7949,25.8015,68877.0
2020-04-24 10:00:00,39.25,39.52,39.24,39.5,101074.0,25.8015,25.9789,25.7949,25.9658,101074.0
2020-04-24 10:05:00,39.49,39.54,39.44,39.45,153120.0,25.9592,25.9921,25.9263,25.9329,153120.0
2020-04-24 10:10:00,39.46,39.51,39.33,39.36,67257.0,25.9395,25.9724,25.854,25.8738,67257.0
2020-04-24 10:15:00,39.34,39.52,39.31,39.5,78030.0,25.8606,25.9789,25.8409,25.9658,78030.0
2020-04-24 10:20:00,39.5,39.5,39.26,39.27,48183.0,25.9658,25.9658,25.808,25.8146,48183.0
2020-04-24 10:25:00,39.28,39.29,39.09,39.12,43948.0,25.8212,25.8277,25.6963,25.716,43948.0
2020-04-24 10:30:00,39.12,39.17,39.08,39.16,35582.0,25.716,25.7489,25.6897,25.7423,35582.0
2020-04-24 10:35:00,39.16,39.33,39.16,39.25,38276.0,25.7423,25.854,25.7423,25.8015,38276.0
2020-04-24 10:40:00,39.25,39.41,39.25,39.34,218193.0,25.8015,25.9066,25.8015,25.8606,218193.0
2020-04-24 10:45:00,39.35,39.44,39.28,39.3,112555.0,25.8672,25.9263,25.8212,25.8343,112555.0
2020-04-24 10:50:00,39.32,39.39,39.28,39.36,53632.0,25.8475,25.8935,25.8212,25.8738,53632.0
2020-04-24 10:55:00,39.34,39.41,39.31,39.4,123986.0,25.8606,25.9066,25.8409,25.9001,123986.0
2020-04-24 11:00:00,39.39,39.4,39.32,39.37,81821.0,25.8935,25.9001,25.8475,25.8803,81821.0
2020-04-24 11:05:00,39.37,39.44,39.35,39.39,63606.0,25.8803,25.9263,25.8672,25.8935,63606.0
2020-04-24 11:10:00,39.39,39.41,39.26,39.26,95488.0,25.8935,25.9066,25.808,25.808,95488.0
2020-04-24 11:15:00,39.26,39.26,39.07,39.13,65775.0,25.808,25.808,25.6831,25.7226,65775.0
2020-04-24 11:20:00,39.13,39.17,39.09,39.14,37521.0,25.7226,25.7489,25.6963,25.7291,37521.0
2020-04-24 11:25:00,39.13,39.17,39.04,39.05,49763.0,25.7226,25.7489,25.6634,25.67,49763.0
2020-04-24 11:30:00,39.06,39.09,39.02,39.07,56172.0,25.6766,25.6963,25.6503,25.6831,56172.0
2020-04-24 11:35:00,39.07,39.14,39.07,39.09,29209.0,25.6831,25.7291,25.6831,25.6963,29209.0
2020-04-24 11:40:00,39.09,39.1,39.0,39.04,34455.0,25.6963,25.7028,25.6371,25.6634,34455.0
2020-04-24 11:45:00,39.04,39.07,39.0,39.05,50931.0,25.6634,25.6831,25.6371,25.67,50931.0
2020-04-24 11:50:00,39.05,39.05,38.93,38.94,42702.0,25.67,25.67,25.5911,25.5977,42702.0
2020-04-24 11:55:00,38.94,38.95,38.84,38.86,40604.0,25.5977,25.6042,25.5319,25.5451,40604.0
2020-04-24 12:00:00,38.87,38.87,38.8,38.82,31309.0,25.5517,25.5517,25.5056,25.5188,31309.0
2020-04-24 12:05:00,38.83,38.94,38.81,38.94,36618.0,25.5254,25.5977,25.5122,25.5977,36618.0
2020-04-24 12:10:00,38.94,38.95,38.89,38.93,51551.0,25.5977,25.6042,25.5648,25.5911,51551.0
2020-04-24 12:15:00,38.95,38.95,38.91,38.93,22006.0,25.6042,25.6042,25.5779,25.5911,22006.0
2020-04-24 12:20:00,38.93,38.93,38.79,38.83,49872.0,25.5911,25.5911,25.4991,25.5254,49872.0
2020-04-24 12:25:00,38.83,38.93,38.81,38.91,26314.0,25.5254,25.5911,25.5122,25.5779,26314.0
2020-04-24 12:30:00,38.92,38.92,38.87,38.88,34029.0,25.5845,25.5845,25.5517,25.5582,34029.0
2020-04-24 12:35:00,38.86,38.98,38.85,38.97,58031.0,25.5451,25.624,25.5385,25.6174,58031.0
2020-04-24 12:40:00,38.98,39.07,38.96,39.05,61808.0,25.624,25.6831,25.6108,25.67,61808.0
2020-04-24 12:45:00,39.04,39.04,38.98,39.01,71862.0,25.6634,25.6634,25.624,25.6437,71862.0
2020-04-24 12:50:00,39.0,39.02,38.92,38.92,18439.0,25.6371,25.6503,25.5845,25.5845,18439.0
2020-04-24 12:55:00,38.91,38.91,38.84,38.9,31268.0,25.5779,25.5779,25.5319,25.5714,31268.0
2020-04-24 13:00:00,38.9,38.91,38.85,38.88,27993.0,25.5714,25.5779,25.5385,25.5582,27993.0
2020-04-24 13:05:00,38.89,38.91,38.86,38.91,38445.0,25.5648,25.5779,25.5451,25.5779,38445.0
2020-04-24 13:10:00,38.9,38.96,38.9,38.95,29109.0,25.5714,25.6108,25.5714,25.6042,29109.0
2020-04-24 13:15:00,38.95,39.01,38.95,39.01,50439.0,25.6042,25.6437,25.6042,25.6437,50439.0
2020-04-24 13:20:00,39.02,39.04,38.96,38.97,66107.0,25.6503,25.6634,25.6108,25.6174,66107.0
2020-04-24 13:25:00,38.97,39.02,38.95,39.02,34679.0,25.6174,25.6503,25.6042,25.6503,34679.0
2020-04-24 13:30:00,39.02,39.03,38.97,38.98,32065.0,25.6503,25.6568,25.6174,25.624,32065.0
2020-04-24 13:35:00,38.98,39.05,38.97,39.03,38422.0,25.624,25.67,25.6174,25.6568,38422.0
2020-04-24 13:40:00,39.04,39.09,39.0,39.09,34191.0,25.6634,25.6963,25.6371,25.6963,34191.0
2020-04-24 13:45:00,39.09,39.12,39.04,39.07,44360.0,25.6963,25.716,25.6634,25.6831,44360.0
2020-04-24 13:50:00,39.08,39.08,39.0,39.04,50917.0,25.6897,25.6897,25.6371,25.6634,50917.0
2020-04-24 13:55:00,39.05,39.15,39.02,39.15,39459.0,25.67,25.7357,25.6503,25.7357,39459.0
2020-04-24 14:00:00,39.15,39.16,39.08,39.14,38971.0,25.7357,25.7423,25.6897,25.7291,38971.0
2020-04-24 14:05:00,39.13,39.17,39.11,39.16,49177.0,25.7226,25.7489,25.7094,25.7423,49177.0
2020-04-24 14:10:00,39.15,39.18,39.14,39.16,33877.0,25.7357,25.7554,25.7291,25.7423,33877.0
2020-04-24 14:15:00,39.16,39.18,39.14,39.16,53638.0,25.7423,25.7554,25.7291,25.7423,53638.0
2020-04-24 14:20:00,39.16,39.18,39.11,39.13,59899.0,25.7423,25.7554,25.7094,25.7226,59899.0
2020-04-24 14:25:00,39.13,39.13,39.07,39.08,41164.0,25.7226,25.7226,25.6831,25.6897,41164.0
2020-04-24 14:30:00,39.08,39.11,39.05,39.09,40636.0,25.6897,25.7094,25.67,25.6963,40636.0
2020-04-24 14:35:00,39.09,39.14,39.05,39.14,99764.0,25.6963,25.7291,25.67,25.7291,99764.0
2020-04-24 14:40:00,39.14,39.14,39.08,39.09,111498.0,25.7291,25.7291,25.6897,25.6963,111498.0
2020-04-24 14:45:00,39.09,39.14,39.07,39.11,73552.0,25.6963,25.7291,25.6831,25.7094,73552.0
2020-04-24 14:50:00,39.11,39.14,39.06,39.06,38259.0,25.7094,25.7291,25.6766,25.6766,38259.0
2020-04-24 14:55:00,39.07,39.11,39.06,39.11,61008.0,25.6831,25.7094,25.6766,25.7094,61008.0
2020-04-24 15:00:00,39.11,39.11,39.0,39.01,54198.0,25.7094,25.7094,25.6371,25.6437,54198.0
2020-04-24 15:05:00,39.01,39.12,38.98,39.12,83171.0,25.6437,25.716,25.624,25.716,83171.0
2020-04-24 15:10:00,39.12,39.13,39.02,39.09,52375.0,25.716,25.7226,25.6503,25.6963,52375.0
2020-04-24 15:15:00,39.09,39.18,39.07,39.16,49968.0,25.6963,25.7554,25.6831,25.7423,49968.0
2020-04-24 15:20:00,39.16,39.27,39.15,39.27,74581.0,25.7423,25.8146,25.7357,25.8146,74581.0
2020-04-24 15:25:00,39.26,39.27,39.18,39.23,118614.0,25.808,25.8146,25.7554,25.7883,118614.0
2020-04-24 15:30:00,39.23,39.3,39.22,39.3,92314.0,25.7883,25.8343,25.7817,25.8343,92314.0
2020-04-24 15:35:00,39.31,39.38,39.3,39.38,97043.0,25.8409,25.8869,25.8343,25.8869,97043.0
2020-04-24 15:40:00,39.37,39.45,39.36,39.42,58549.0,25.8803,25.9329,25.8738,25.9132,58549.0
2020-04-24 15:45:00,39.42,39.49,39.41,39.47,103057.0,25.9132,25.9592,25.9066,25.9461,103057.0
2020-04-24 15:50:00,39.47,39.54,39.4,39.46,252332.0,25.9461,25.9921,25.9001,25.9395,252332.0
2020-04-24 15:55:00,39.46,39.46,39.36,39.42,445430.0,25.9395,25.9395,25.8738,25.9132,445430.0
2020-04-27 09:30:00,39.62,40.13,39.61,40.12,287906.0,26.0447,26.3799,26.0381,26.3734,287906.0
2020-04-27 09:35:00,40.12,40.21,39.91,39.93,81519.0,26.3734,26.4325,26.2353,26.2485,81519.0
2020-04-27 09:40:00,39.94,39.96,39.82,39.84,63761.0,26.255,26.2682,26.1761,26.1893,63761.0
2020-04-27 09:45:00,39.85,39.86,39.75,39.76,78285.0,26.1959,26.2024,26.1301,26.1367,78285.0
2020-04-27 09:50:00,39.76,39.78,39.61,39.61,120697.0,26.1367,26.1499,26.0381,26.0381,120697.0
2020-04-27 09:55:00,39.62,39.71,39.53,39.55,64222.0,26.0447,26.1038,25.9855,25.9987,64222.0
2020-04-27 10:00:00,39.55,39.68,39.52,39.52,55135.0,25.9987,26.0841,25.9789,25.9789,55135.0
2020-04-27 10:05:00,39.52,39.52,39.39,39.41,71078.0,25.9789,25.9789,25.8935,25.9066,71078.0
2020-04-27 10:10:00,39.41,39.41,39.32,39.34,61101.0,25.9066,25.9066,25.8475,25.8606,61101.0
2020-04-27 10:15:00,39.34,39.46,39.34,39.46,49174.0,25.8606,25.9395,25.8606,25.9395,49174.0
2020-04-27 10:20:00,39.46,39.5,39.38,39.38,45080.0,25.9395,25.9658,25.8869,25.8869,45080.0
2020-04-27 10:25:00,39.4,39.41,39.3,39.37,75632.0,25.9001,25.9066,25.8343,25.8803,75632.0
2020-04-27 10:30:00,39.37,39.4,39.27,39.32,47423.0,25.8803,25.9001,25.8146,25.8475,47423.0
2020-04-27 10:35:00,39.31,39.34,39.24,39.26,34667.0,25.8409,25.8606,25.7949,25.808,34667.0
2020-04-27 10:40:00,39.27,39.33,39.25,39.33,34573.0,25.8146,25.854,25.8015,25.854,34573.0
2020-04-27 10:45:00,39.33,39.39,39.29,39.39,40315.0,25.854,25.8935,25.8277,25.8935,40315.0
2020-04-27 10:50:00,39.39,39.54,39.38,39.52,44628.0,25.8935,25.9921,25.8869,25.9789,44628.0
2020-04-27 10:55:00,39.52,39.52,39.48,39.5,20945.0,25.9789,25.9789,25.9526,25.9658,20945.0
2020-04-27 11:00:00,39.49,39.54,39.42,39.42,62988.0,25.9592,25.9921,25.9132,25.9132,62988.0
2020-04-27 11:05:00,39.43,39.44,39.36,39.44,67861.0,25.9198,25.9263,25.8738,25.9263,67861.0
2020-04-27 11:10:00,39.44,39.45,39.4,39.42,35747.0,25.9263,25.9329,25.9001,25.9132,35747.0
2020-04-27 11:15:00,39.42,39.43,39.33,39.41,55475.0,25.9132,25.9198,25.854,25.9066,55475.0
2020-04-27 11:20:00,39.41,39.53,39.41,39.52,53932.0,25.9066,25.9855,25.9066,25.9789,53932.0
2020-04-27 11:25:00,39.53,39.57,39.46,39.49,60050.0,25.9855,26.0118,25.9395,25.9592,60050.0
2020-04-27 11:30:00,39.48,39.49,39.41,39.47,26886.0,25.9526,25.9592,25.9066,25.9461,26886.0
2020-04-27 11:35:00,39.46,39.49,39.45,39.46,22066.0,25.9395,25.9592,25.9329,25.9395,22066.0
2020-04-27 11:40:00,39.45,39.59,39.42,39.58,44760.0,25.9329,26.025,25.9132,26.0184,44760.0
2020-04-27 11:45:00,39.57,39.57,39.52,39.55,43404.0,26.0118,26.0118,25.9789,25.9987,43404.0
2020-04-27 11:50:00,39.56,39.61,39.53,39.55,48072.0,26.0052,26.0381,25.9855,25.9987,48072.0
2020-04-27 11:55:00,39.55,39.62,39.55,39.59,36117.0,25.9987,26.0447,25.9987,26.025,36117.0
2020-04-27 12:00:00,39.6,39.61,39.52,39.57,41318.0,26.0315,26.0381,25.9789,26.0118,41318.0
2020-04-27 12:05:00,39.56,39.61,39.56,39.59,41642.0,26.0052,26.0381,26.0052,26.025,41642.0
2020-04-27 12:10:00,39.59,39.6,39.55,39.57,40069.0,26.025,26.0315,25.9987,26.0118,40069.0
2020-04-27 12:15:00,39.57,39.6,39.54,39.56,21848.0,26.0118,26.0315,25.9921,26.0052,21848.0
2020-04-27 12:20:00,39.55,39.57,39.46,39.47,48986.0,25.9987,26.0118,25.9395,25.9461,48986.0
2020-04-27 12:25:00,39.47,39.5,39.46,39.48,35506.0,25.9461,25.9658,25.9395,25.9526,35506.0
2020-04-27 12:30:00,39.49,39.5,39.47,39.49,21876.0,25.9592,25.9658,25.9461,25.9592,21876.0
2020-04-27 12:35:00,39.49,39.6,39.49,39.56,36370.0,25.9592,26.0315,25.9592,26.0052,36370.0
2020-04-27 12:40:00,39.56,39.59,39.55,39.59,21403.0,26.0052,26.025,25.9987,26.025,21403.0
2020-04-27 12:45:00,39.59,39.59,39.51,39.54,40856.0,26.025,26.025,25.9724,25.9921,40856.0
2020-04-27 12:50:00,39.53,39.59,39.53,39.55,21366.0,25.9855,26.025,25.9855,25.9987,21366.0
2020-04-27 12:55:00,39.55,39.59,39.54,39.56,24959.0,25.9987,26.025,25.9921,26.0052,24959.0
2020-04-27 13:00:00,39.56,39.57,39.46,39.48,37843.0,26.0052,26.0118,25.9395,25.9526,37843.0
2020-04-27 13:05:00,39.49,39.53,39.48,39.51,28103.0,25.9592,25.9855,25.9526,25.9724,28103.0
2020-04-27 13:10:00,39.51,39.52,39.48,39.5,38981.0,25.9724,25.9789,25.9526,25.9658,38981.0
2020-04-27 13:15:00,39.5,39.5,39.43,39.43,34493.0,25.9658,25.9658,25.9198,25.9198,34493.0
2020-04-27 13:20:00,39.44,39.45,39.4,39.41,85060.0,25.9263,25.9329,25.9001,25.9066,85060.0
2020-04-27 13:25:00,39.41,39.45,39.4,39.44,59821.0,25.9066,25.9329,25.9001,25.9263,59821.0
2020-04-27 13:30:00,39.44,39.48,39.43,39.46,67848.0,25.9263,25.9526,25.9198,25.9395,67848.0
2020-04-27 13:35:00,39.46,39.47,39.4,39.41,40095.0,25.9395,25.9461,25.9001,25.9066,40095.0
2020-04-27 13:40:00,39.4,39.53,39.38,39.5,109895.0,25.9001,25.9855,25.8869,25.9658,109895.0
2020-04-27 13:45:00,39.5,39.52,39.44,39.46,37895.0,25.9658,25.9789,25.9263,25.9395,37895.0
2020-04-27 13:50:00,39.45,39.47,39.43,39.46,31486.0,25.9329,25.9461,25.9198,25.9395,31486.0
2020-04-27 13:55:00,39.47,39.5,39.46,39.48,32866.0,25.9461,25.9658,25.9395,25.9526,32866.0
2020-04-27 14:00:00,39.49,39.57,39.49,39.57,38063.0,25.9592,26.0118,25.9592,26.0118,38063.0
2020-04-27 14:05:00,39.57,39.63,39.55,39.62,24535.0,26.0118,26.0512,25.9987,26.0447,24535.0
2020-04-27 14:10:00,39.63,39.68,39.62,39.68,24199.0,26.0512,26.0841,26.0447,26.0841,24199.0
2020-04-27 14:15:00,39.68,39.72,39.63,39.71,56425.0,26.0841,26.1104,26.0512,26.1038,56425.0
2020-04-27 14:20:00,39.7,39.77,39.7,39.74,22940.0,26.0973,26.1433,26.0973,26.1236,22940.0
2020-04-27 14:25:00,39.73,39.77,39.73,39.73,52918.0,26.117,26.1433,26.117,26.117,52918.0
2020-04-27 14:30:00,39.74,39.79,39.73,39.75,37110.0,26.1236,26.1564,26.117,26.1301,37110.0
2020-04-27 14:35:00,39.74,39.75,39.65,39.66,53792.0,26.1236,26.1301,26.0644,26.071,53792.0
2020-04-27 14:40:00,39.66,39.72,39.66,39.66,37190.0,26.071,26.1104,26.071,26.071,37190.0
2020-04-27 14:45:00,39.67,39.74,39.67,39.74,25991.0,26.0775,26.1236,26.0775,26.1236,25991.0
2020-04-27 14:50:00,39.73,39.73,39.7,39.73,48444.0,26.117,26.117,26.0973,26.117,48444.0
2020-04-27 14:55:00,39.73,39.75,39.69,39.72,34103.0,26.117,26.1301,26.0907,26.1104,34103.0
2020-04-27 15:00:00,39.72,39.82,39.7,39.81,37687.0,26.1104,26.1761,26.0973,26.1696,37687.0
2020-04-27 15:05:00,39.81,39.82,39.75,39.75,52026.0,26.1696,26.1761,26.1301,26.1301,52026.0
2020-04-27 15:10:00,39.75,39.8,39.74,39.78,42863.0,26.1301,26.163,26.1236,26.1499,42863.0
2020-04-27 15:15:00,39.77,39.79,39.74,39.76,56634.0,26.1433,26.1564,26.1236,26.1367,56634.0
2020-04-27 15:20:00,39.75,39.84,39.75,39.81,42755.0,26.1301,26.1893,26.1301,26.1696,42755.0
2020-04-27 15:25:00,39.82,39.83,39.76,39.78,41631.0,26.1761,26.1827,26.1367,26.1499,41631.0
2020-04-27 15:30:00,39.78,39.83,39.75,39.77,82501.0,26.1499,26.1827,26.1301,26.1433,82501.0
2020-04-27 15:35:00,39.78,39.84,39.77,39.78,101723.0,26.1499,26.1893,26.1433,26.1499,101723.0
2020-04-27 15:40:00,39.77,39.84,39.77,39.83,71866.0,26.1433,26.1893,26.1433,26.1827,71866.0
2020-04-27 15:45:00,39.84,39.85,39.79,39.85,89556.0,26.1893,26.1959,26.1564,26.1959,89556.0
2020-04-27 15:50:00,39.84,39.95,39.75,39.81,184992.0,26.1893,26.2616,26.1301,26.1696,184992.0
2020-04-27 15:55:00,39.8,39.84,39.73,39.74,409843.0,26.163,26.1893,26.117,26.1236,409843.0
2020-04-28 09:30:00,40.71,41.04,40.57,40.74,427355.0,26.7612,26.9781,26.6692,26.7809,427355.0
2020-04-28 09:35:00,40.75,41.1,40.74,41.05,110693.0,26.7875,27.0176,26.7809,26.9847,110693.0
2020-04-28 09:40:00,41.04,41.16,40.95,41.05,115637.0,26.9781,27.057,26.919,26.9847,115637.0
2020-04-28 09:45:00,41.06,41.39,41.04,41.27,104432.0,26.9913,27.2082,26.9781,27.1293,104432.0
2020-04-28 09:50:00,41.26,41.4,41.23,41.36,100824.0,27.1227,27.2148,27.103,27.1885,100824.0
2020-04-28 09:55:00,41.36,41.46,41.29,41.29,86149.0,27.1885,27.2542,27.1425,27.1425,86149.0
2020-04-28 10:00:00,41.27,41.27,41.09,41.16,66611.0,27.1293,27.1293,27.011,27.057,66611.0
2020-04-28 10:05:00,41.16,41.28,41.15,41.25,60025.0,27.057,27.1359,27.0504,27.1162,60025.0
2020-04-28 10:10:00,41.25,41.25,41.12,41.18,65415.0,27.1162,27.1162,27.0307,27.0702,65415.0
2020-04-28 10:15:00,41.19,41.28,41.17,41.2,65950.0,27.0767,27.1359,27.0636,27.0833,65950.0
2020-04-28 10:20:00,41.21,41.21,41.13,41.2,49683.0,27.0899,27.0899,27.0373,27.0833,49683.0
2020-04-28 10:25:00,41.18,41.21,41.13,41.2,60656.0,27.0702,27.0899,27.0373,27.0833,60656.0
2020-04-28 10:30:00,41.2,41.2,41.02,41.04,53239.0,27.0833,27.0833,26.965,26.9781,53239.0
2020-04-28 10:35:00,41.04,41.11,41.02,41.09,42913.0,26.9781,27.0241,26.965,27.011,42913.0
2020-04-28 10:40:00,41.09,41.1,40.82,40.87,97223.0,27.011,27.0176,26.8335,26.8664,97223.0
2020-04-28 10:45:00,40.87,41.03,40.86,41.02,53694.0,26.8664,26.9716,26.8598,26.965,53694.0
2020-04-28 10:50:00,41.01,41.07,40.93,40.93,51648.0,26.9584,26.9978,26.9058,26.9058,51648.0
2020-04-28 10:55:00,40.94,40.95,40.83,40.86,72664.0,26.9124,26.919,26.8401,26.8598,72664.0
2020-04-28 11:00:00,40.87,40.92,40.8,40.91,53713.0,26.8664,26.8992,26.8204,26.8927,53713.0
2020-04-28 11:05:00,40.9,40.97,40.88,40.9,32385.0,26.8861,26.9321,26.8729,26.8861,32385.0
2020-04-28 11:10:00,40.9,41.07,40.88,41.07,35176.0,26.8861,26.9978,26.8729,26.9978,35176.0
2020-04-28 11:15:00,41.06,41.07,40.89,40.95,42134.0,26.9913,26.9978,26.8795,26.919,42134.0
2020-04-28 11:20:00,40.96,41.08,40.91,41.05,37923.0,26.9255,27.0044,26.8927,26.9847,37923.0
2020-04-28 11:25:00,41.06,41.07,40.98,40.98,39727.0,26.9913,26.9978,26.9387,26.9387,39727.0
2020-04-28 11:30:00,40.98,41.06,40.93,41.04,50734.0,26.9387,26.9913,26.9058,26.9781,50734.0
2020-04-28 11:35:00,41.04,41.05,41.01,41.02,26033.0,26.9781,26.9847,26.9584,26.965,26033.0
2020-04-28 11:40:00,41.01,41.12,41.0,41.07,48414.0,26.9584,27.0307,26.9518,26.9978,48414.0
2020-04-28 11:45:00,41.08,41.1,40.98,40.98,41770.0,27.0044,27.0176,26.9387,26.9387,41770.0
2020-04-28 11:50:00,40.97,40.98,40.87,40.91,50903.0,26.9321,26.9387,26.8664,26.8927,50903.0
2020-04-28 11:55:00,40.91,40.92,40.81,40.84,33518.0,26.8927,26.8992,26.8269,26.8467,33518.0
2020-04-28 12:00:00,40.84,40.85,40.75,40.8,37537.0,26.8467,26.8532,26.7875,26.8204,37537.0
2020-04-28 12:05:00,40.8,40.86,40.79,40.84,32988.0,26.8204,26.8598,26.8138,26.8467,32988.0
2020-04-28 12:10:00,40.84,40.88,40.77,40.78,64422.0,26.8467,26.8729,26.8006,26.8072,64422.0
2020-04-28 12:15:00,40.78,40.78,40.63,40.65,61685.0,26.8072,26.8072,26.7086,26.7218,61685.0
2020-04-28 12:20:00,40.65,40.7,40.64,40.7,34823.0,26.7218,26.7546,26.7152,26.7546,34823.0
2020-04-28 12:25:00,40.7,40.74,40.68,40.71,27949.0,26.7546,26.7809,26.7415,26.7612,27949.0
2020-04-28 12:30:00,40.7,40.74,40.69,40.73,30942.0,26.7546,26.7809,26.7481,26.7743,30942.0
2020-04-28 12:35:00,40.73,40.73,40.69,40.71,34419.0,26.7743,26.7743,26.7481,26.7612,34419.0
2020-04-28 12:40:00,40.7,40.75,40.69,40.75,43098.0,26.7546,26.7875,26.7481,26.7875,43098.0
2020-04-28 12:45:00,40.75,40.82,40.75,40.77,57549.0,26.7875,26.8335,26.7875,26.8006,57549.0
2020-04-28 12:50:00,40.77,40.83,40.76,40.79,55117.0,26.8006,26.8401,26.7941,26.8138,55117.0
2020-04-28 12:55:00,40.8,40.89,40.79,40.86,45234.0,26.8204,26.8795,26.8138,26.8598,45234.0
2020-04-28 13:00:00,40.86,40.92,40.84,40.92,66068.0,26.8598,26.8992,26.8467,26.8992,66068.0
2020-04-28 13:05:00,40.92,40.92,40.89,40.91,24913.0,26.8992,26.8992,26.8795,26.8927,24913.0
2020-04-28 13:10:00,40.91,40.92,40.86,40.89,50977.0,26.8927,26.8992,26.8598,26.8795,50977.0
2020-04-28 13:15:00,40.89,40.93,40.87,40.88,54263.0,26.8795,26.9058,26.8664,26.8729,54263.0
2020-04-28 13:20:00,40.88,40.91,40.84,40.9,28909.0,26.8729,26.8927,26.8467,26.8861,28909.0
2020-04-28 13:25:00,40.9,40.92,40.88,40.91,24922.0,26.8861,26.8992,26.8729,26.8927,24922.0
2020-04-28 13:30:00,40.9,40.91,40.85,40.85,35118.0,26.8861,26.8927,26.8532,26.8532,35118.0
2020-04-28 13:35:00,40.85,40.87,40.82,40.84,30784.0,26.8532,26.8664,26.8335,26.8467,30784.0
2020-04-28 13:40:00,40.84,40.93,40.83,40.93,45704.0,26.8467,26.9058,26.8401,26.9058,45704.0
2020-04-28 13:45:00,40.94,40.96,40.91,40.91,27977.0,26.9124,26.9255,26.8927,26.8927,27977.0
2020-04-28 13:50:00,40.91,40.92,40.86,40.86,36150.0,26.8927,26.8992,26.8598,26.8598,36150.0
2020-04-28 13:55:00,40.86,40.88,40.84,40.88,66481.0,26.8598,26.8729,26.8467,26.8729,66481.0
2020-04-28 14:00:00,40.89,40.94,40.88,40.9,50702.0,26.8795,26.9124,26.8729,26.8861,50702.0
2020-04-28 14:05:00,40.91,40.91,40.84,40.9,31689.0,26.8927,26.8927,26.8467,26.8861,31689.0
2020-04-28 14:10:00,40.91,40.95,40.9,40.95,29444.0,26.8927,26.919,26.8861,26.919,29444.0
2020-04-28 14:15:00,40.94,40.95,40.92,40.93,30065.0,26.9124,26.919,26.8992,26.9058,30065.0
2020-04-28 14:20:00,40.94,40.95,40.92,40.95,38504.0,26.9124,26.919,26.8992,26.919,38504.0
2020-04-28 14:25:00,40.95,41.01,40.94,41.01,78340.0,26.919,26.9584,26.9124,26.9584,78340.0
2020-04-28 14:30:00,41.02,41.06,41.01,41.04,61050.0,26.965,26.9913,26.9584,26.9781,61050.0
2020-04-28 14:35:00,41.04,41.08,41.02,41.08,62058.0,26.9781,27.0044,26.965,27.0044,62058.0
2020-04-28 14:40:00,41.08,41.19,41.07,41.16,155557.0,27.0044,27.0767,26.9978,27.057,155557.0
2020-04-28 14:45:00,41.16,41.17,41.03,41.09,100227.0,27.057,27.0636,26.9716,27.011,100227.0
2020-04-28 14:50:00,41.09,41.14,41.05,41.05,59605.0,27.011,27.0439,26.9847,26.9847,59605.0
2020-04-28 14:55:00,41.06,41.08,40.95,41.0,179049.0,26.9913,27.0044,26.919,26.9518,179049.0
2020-04-28 15:00:00,41.01,41.02,40.95,41.01,95048.0,26.9584,26.965,26.919,26.9584,95048.0
2020-04-28 15:05:00,41.01,41.01,40.94,41.01,80662.0,26.9584,26.9584,26.9124,26.9584,80662.0
2020-04-28 15:10:00,41.01,41.05,41.0,41.02,80625.0,26.9584,26.9847,26.9518,26.965,80625.0
2020-04-28 15:15:00,41.01,41.02,40.95,41.01,72444.0,26.9584,26.965,26.919,26.9584,72444.0
2020-04-28 15:20:00,41.01,41.1,40.93,41.0,88487.0,26.9584,27.0176,26.9058,26.9518,88487.0
2020-04-28 15:25:00,41.0,41.03,40.98,41.01,35706.0,26.9518,26.9716,26.9387,26.9584,35706.0
2020-04-28 15:30:00,41.0,41.01,40.94,40.95,45807.0,26.9518,26.9584,26.9124,26.919,45807.0
2020-04-28 15:35:00,40.94,41.03,40.92,41.01,70217.0,26.9124,26.9716,26.8992,26.9584,70217.0
2020-04-28 15:40:00,41.02,41.05,40.95,40.96,104115.0,26.965,26.9847,26.919,26.9255,104115.0
2020-04-28 15:45:00,40.95,40.96,40.86,40.87,107966.0,26.919,26.9255,26.8598,26.8664,107966.0
2020-04-28 15:50:00,40.86,40.88,40.73,40.74,212952.0,26.8598,26.8729,26.7743,26.7809,212952.0
2020-04-28 15:55:00,40.74,40.78,40.65,40.72,574750.0,26.7809,26.8072,26.7218,26.7678,574750.0
2020-04-29 09:30:00,41.0,41.13,40.71,40.98,197896.0,26.9518,27.0373,26.7612,26.9387,197896.0
2020-04-29 09:35:00,41.01,41.15,40.89,40.94,82069.0,26.9584,27.0504,26.8795,26.9124,82069.0
2020-04-29 09:40:00,40.92,41.01,40.8,40.8,61179.0,26.8992,26.9584,26.8204,26.8204,61179.0
2020-04-29 09:45:00,40.81,40.86,40.62,40.83,90445.0,26.8269,26.8598,26.702,26.8401,90445.0
2020-04-29 09:50:00,40.83,40.96,40.8,40.95,35923.0,26.8401,26.9255,26.8204,26.919,35923.0
2020-04-29 09:55:00,40.94,41.03,40.89,40.9,73245.0,26.9124,26.9716,26.8795,26.8861,73245.0
2020-04-29 10:00:00,40.89,41.0,40.85,40.94,55432.0,26.8795,26.9518,26.8532,26.9124,55432.0
2020-04-29 10:05:00,40.95,40.97,40.76,40.77,32845.0,26.919,26.9321,26.7941,26.8006,32845.0
2020-04-29 10:10:00,40.77,40.82,40.7,40.72,81225.0,26.8006,26.8335,26.7546,26.7678,81225.0
2020-04-29 10:15:00,40.73,40.79,40.72,40.75,88443.0,26.7743,26.8138,26.7678,26.7875,88443.0
2020-04-29 10:20:00,40.73,40.78,40.68,40.75,66761.0,26.7743,26.8072,26.7415,26.7875,66761.0
2020-04-29 10:25:00,40.75,40.84,40.74,40.8,43912.0,26.7875,26.8467,26.7809,26.8204,43912.0
2020-04-29 10:30:00,40.82,40.84,40.75,40.76,55315.0,26.8335,26.8467,26.7875,26.7941,55315.0
2020-04-29 10:35:00,40.77,40.84,40.76,40.83,59753.0,26.8006,26.8467,26.7941,26.8401,59753.0
2020-04-29 10:40:00,40.83,40.94,40.82,40.87,52238.0,26.8401,26.9124,26.8335,26.8664,52238.0
2020-04-29 10:45:00,40.89,40.97,40.85,40.97,33989.0,26.8795,26.9321,26.8532,26.9321,33989.0
2020-04-29 10:50:00,40.97,40.99,40.92,40.98,27556.0,26.9321,26.9453,26.8992,26.9387,27556.0
2020-04-29 10:55:00,40.97,40.99,40.93,40.93,32329.0,26.9321,26.9453,26.9058,26.9058,32329.0
2020-04-29 11:00:00,40.93,40.96,40.88,40.92,39308.0,26.9058,26.9255,26.8729,26.8992,39308.0
2020-04-29 11:05:00,40.92,40.95,40.87,40.92,37660.0,26.8992,26.919,26.8664,26.8992,37660.0
2020-04-29 11:10:00,40.92,41.02,40.91,40.91,35078.0,26.8992,26.965,26.8927,26.8927,35078.0
2020-04-29 11:15:00,40.91,41.01,40.91,41.0,28280.0,26.8927,26.9584,26.8927,26.9518,28280.0
2020-04-29 11:20:00,41.0,41.07,40.99,41.05,42969.0,26.9518,26.9978,26.9453,26.9847,42969.0
2020-04-29 11:25:00,41.05,41.07,40.99,41.04,43908.0,26.9847,26.9978,26.9453,26.9781,43908.0
2020-04-29 11:30:00,41.04,41.07,40.99,41.0,51283.0,26.9781,26.9978,26.9453,26.9518,51283.0
2020-04-29 11:35:00,41.0,41.08,40.99,41.06,50899.0,26.9518,27.0044,26.9453,26.9913,50899.0
2020-04-29 11:40:00,41.05,41.1,41.05,41.1,20546.0,26.9847,27.0176,26.9847,27.0176,20546.0
2020-04-29 11:45:00,41.09,41.14,41.05,41.08,39836.0,27.011,27.0439,26.9847,27.0044,39836.0
2020-04-29 11:50:00,41.08,41.09,41.03,41.04,109524.0,27.0044,27.011,26.9716,26.9781,109524.0
2020-04-29 11:55:00,41.03,41.06,41.01,41.02,122998.0,26.9716,26.9913,26.9584,26.965,122998.0
2020-04-29 12:00:00,41.03,41.03,41.0,41.01,55682.0,26.9716,26.9716,26.9518,26.9584,55682.0
2020-04-29 12:05:00,41.01,41.02,40.95,40.95,95340.0,26.9584,26.965,26.919,26.919,95340.0
2020-04-29 12:10:00,40.95,41.02,40.91,41.02,31388.0,26.919,26.965,26.8927,26.965,31388.0
2020-04-29 12:15:00,41.01,41.01,40.96,40.99,72784.0,26.9584,26.9584,26.9255,26.9453,72784.0
2020-04-29 12:20:00,40.98,41.02,40.97,41.01,53063.0,26.9387,26.965,26.9321,26.9584,53063.0
2020-04-29 12:25:00,41.01,41.09,41.0,41.07,47226.0,26.9584,27.011,26.9518,26.9978,47226.0
2020-04-29 12:30:00,41.08,41.21,41.06,41.15,71676.0,27.0044,27.0899,26.9913,27.0504,71676.0
2020-04-29 12:35:00,41.15,41.25,41.15,41.24,37059.0,27.0504,27.1162,27.0504,27.1096,37059.0
2020-04-29 12:40:00,41.24,41.27,41.16,41.17,52546.0,27.1096,27.1293,27.057,27.0636,52546.0
2020-04-29 12:45:00,41.18,41.22,41.16,41.17,39067.0,27.0702,27.0965,27.057,27.0636,39067.0
2020-04-29 12:50:00,41.17,41.19,41.08,41.08,34610.0,27.0636,27.0767,27.0044,27.0044,34610.0
2020-04-29 12:55:00,41.07,41.11,41.04,41.06,66773.0,26.9978,27.0241,26.9781,26.9913,66773.0
2020-04-29 13:00:00,41.06,41.14,41.06,41.12,40715.0,26.9913,27.0439,26.9913,27.0307,40715.0
2020-04-29 13:05:00,41.12,41.16,41.11,41.15,41640.0,27.0307,27.057,27.0241,27.0504,41640.0
2020-04-29 13:10:00,41.15,41.19,41.15,41.15,28805.0,27.0504,27.0767,27.0504,27.0504,28805.0
2020-04-29 13:15:00,41.16,41.2,41.15,41.16,40372.0,27.057,27.0833,27.0504,27.057,40372.0
2020-04-29 13:20:00,41.17,41.17,41.1,41.11,27795.0,27.0636,27.0636,27.0176,27.0241,27795.0
2020-04-29 13:25:00,41.11,41.17,41.1,41.16,18917.0,27.0241,27.0636,27.0176,27.057,18917.0
2020-04-29 13:30:00,41.16,41.18,41.09,41.09,27267.0,27.057,27.0702,27.011,27.011,27267.0
2020-04-29 13:35:00,41.09,41.11,41.06,41.11,29430.0,27.011,27.0241,26.9913,27.0241,29430.0
2020-04-29 13:40:00,41.11,41.13,41.1,41.11,21080.0,27.0241,27.0373,27.0176,27.0241,21080.0
2020-04-29 13:45:00,41.11,41.13,41.08,41.1,39314.0,27.0241,27.0373,27.0044,27.0176,39314.0
2020-04-29 13:50:00,41.09,41.1,41.07,41.07,48314.0,27.011,27.0176,26.9978,26.9978,48314.0
2020-04-29 13:55:00,41.08,41.09,40.97,40.98,53087.0,27.0044,27.011,26.9321,26.9387,53087.0
2020-04-29 14:00:00,40.99,41.04,40.85,40.91,41041.0,26.9453,26.9781,26.8532,26.8927,41041.0
2020-04-29 14:05:00,40.91,40.96,40.88,40.94,26169.0,26.8927,26.9255,26.8729,26.9124,26169.0
2020-04-29 14:10:00,40.96,41.01,40.89,40.99,40516.0,26.9255,26.9584,26.8795,26.9453,40516.0
2020-04-29 14:15:00,41.01,41.06,40.94,40.94,43824.0,26.9584,26.9913,26.9124,26.9124,43824.0
2020-04-29 14:20:00,40.95,40.98,40.94,40.98,25919.0,26.919,26.9387,26.9124,26.9387,25919.0
2020-04-29 14:25:00,40.98,41.05,40.94,40.98,49788.0,26.9387,26.9847,26.9124,26.9387,49788.0
2020-04-29 14:30:00,40.99,41.01,40.93,40.97,55586.0,26.9453,26.9584,26.9058,26.9321,55586.0
2020-04-29 14:35:00,40.96,41.02,40.92,40.98,131358.0,26.9255,26.965,26.8992,26.9387,131358.0
2020-04-29 14:40:00,40.97,41.0,40.95,40.95,28282.0,26.9321,26.9518,26.919,26.919,28282.0
2020-04-29 14:45:00,40.96,40.98,40.89,40.9,32760.0,26.9255,26.9387,26.8795,26.8861,32760.0
2020-04-29 14:50:00,40.89,40.94,40.84,40.86,34373.0,26.8795,26.9124,26.8467,26.8598,34373.0
2020-04-29 14:55:00,40.85,40.97,40.83,40.94,45749.0,26.8532,26.9321,26.8401,26.9124,45749.0
2020-04-29 15:00:00,40.93,41.01,40.91,41.01,47143.0,26.9058,26.9584,26.8927,26.9584,47143.0
2020-04-29 15:05:00,41.01,41.02,40.94,40.95,59561.0,26.9584,26.965,26.9124,26.919,59561.0
2020-04-29 15:10:00,40.94,40.95,40.87,40.9,63102.0,26.9124,26.919,26.8664,26.8861,63102.0
2020-04-29 15:15:00,40.89,40.89,40.81,40.83,50991.0,26.8795,26.8795,26.8269,26.8401,50991.0
2020-04-29 15:20:00,40.83,40.91,40.82,40.88,71920.0,26.8401,26.8927,26.8335,26.8729,71920.0
2020-04-29 15:25:00,40.88,40.9,40.81,40.87,78541.0,26.8729,26.8861,26.8269,26.8664,78541.0
2020-04-29 15:30:00,40.87,40.91,40.83,40.9,77655.0,26.8664,26.8927,26.8401,26.8861,77655.0
2020-04-29 15:35:00,40.9,40.94,40.85,40.88,83328.0,26.8861,26.9124,26.8532,26.8729,83328.0
2020-04-29 15:40:00,40.89,40.91,40.85,40.89,96371.0,26.8795,26.8927,26.8532,26.8795,96371.0
2020-04-29 15:45:00,40.89,40.9,40.84,40.84,112673.0,26.8795,26.8861,26.8467,26.8467,112673.0
2020-04-29 15:50:00,40.84,40.85,40.67,40.69,272860.0,26.8467,26.8532,26.7349,26.7481,272860.0
2020-04-29 15:55:00,40.69,40.71,40.49,40.54,949233.0,26.7481,26.7612,26.6166,26.6494,949233.0
2020-04-30 09:30:00,42.35,42.36,39.34,40.22,1364441.0,27.8393,27.8458,25.8606,26.4391,1364441.0
2020-04-30 09:35:00,40.25,40.31,39.04,39.93,450465.0,26.4588,26.4983,25.6634,26.2485,450465.0
2020-04-30 09:40:00,39.91,40.09,39.11,39.86,191321.0,26.2353,26.3536,25.7094,26.2024,191321.0
2020-04-30 09:45:00,39.85,39.85,39.51,39.55,218523.0,26.1959,26.1959,25.9724,25.9987,218523.0
2020-04-30 09:50:00,39.53,40.08,39.48,40.08,249532.0,25.9855,26.3471,25.9526,26.3471,249532.0
2020-04-30 09:55:00,40.08,40.35,40.03,40.27,275272.0,26.3471,26.5245,26.3142,26.472,275272.0
2020-04-30 10:00:00,40.28,40.52,40.27,40.28,235248.0,26.4785,26.6363,26.472,26.4785,235248.0
2020-04-30 10:05:00,40.28,40.53,40.26,40.53,108796.0,26.4785,26.6429,26.4654,26.6429,108796.0
2020-04-30 10:10:00,40.53,40.93,40.43,40.82,204337.0,26.6429,26.9058,26.5771,26.8335,204337.0
2020-04-30 10:15:00,40.81,40.9,40.63,40.76,129093.0,26.8269,26.8861,26.7086,26.7941,129093.0
2020-04-30 10:20:00,40.77,40.83,40.6,40.76,92339.0,26.8006,26.8401,26.6889,26.7941,92339.0
2020-04-30 10:25:00,40.76,41.26,40.76,41.17,178155.0,26.7941,27.1227,26.7941,27.0636,178155.0
2020-04-30 10:30:00,41.18,41.36,40.96,41.15,94645.0,27.0702,27.1885,26.9255,27.0504,94645.0
2020-04-30 10:35:00,41.15,41.28,41.07,41.28,71153.0,27.0504,27.1359,26.9978,27.1359,71153.0
2020-04-30 10:40:00,41.25,41.28,40.86,40.9,145509.0,27.1162,27.1359,26.8598,26.8861,145509.0
2020-04-30 10:45:00,40.9,41.1,40.88,41.0,124380.0,26.8861,27.0176,26.8729,26.9518,124380.0
2020-04-30 10:50:00,40.99,41.01,40.91,40.92,63634.0,26.9453,26.9584,26.8927,26.8992,63634.0
2020-04-30 10:55:00,40.91,40.93,40.72,40.73,67940.0,26.8927,26.9058,26.7678,26.7743,67940.0
2020-04-30 11:00:00,40.73,40.83,40.73,40.82,49316.0,26.7743,26.8401,26.7743,26.8335,49316.0
2020-04-30 11:05:00,40.83,40.85,40.66,40.74,70603.0,26.8401,26.8532,26.7283,26.7809,70603.0
2020-04-30 11:10:00,40.73,40.74,40.64,40.64,47853.0,26.7743,26.7809,26.7152,26.7152,47853.0
2020-04-30 11:15:00,40.64,40.68,40.56,40.58,69369.0,26.7152,26.7415,26.6626,26.6757,69369.0
2020-04-30 11:20:00,40.58,40.63,40.5,40.59,53862.0,26.6757,26.7086,26.6232,26.6823,53862.0
2020-04-30 11:25:00,40.6,40.61,40.38,40.41,63729.0,26.6889,26.6955,26.5443,26.564,63729.0
2020-04-30 11:30:00,40.4,40.55,40.34,40.34,70335.0,26.5574,26.656,26.518,26.518,70335.0
2020-04-30 11:35:00,40.34,40.35,40.2,40.24,97333.0,26.518,26.5245,26.4259,26.4522,97333.0
2020-04-30 11:40:00,40.23,40.26,40.16,40.17,48087.0,26.4457,26.4654,26.3996,26.4062,48087.0
2020-04-30 11:45:00,40.18,40.22,40.09,40.12,74769.0,26.4128,26.4391,26.3536,26.3734,74769.0
2020-04-30 11:50:00,40.12,40.13,39.91,39.94,81818.0,26.3734,26.3799,26.2353,26.255,81818.0
2020-04-30 11:55:00,39.94,40.01,39.88,39.92,73348.0,26.255,26.301,26.2156,26.2419,73348.0
2020-04-30 12:00:00,39.92,40.13,39.89,40.12,85512.0,26.2419,26.3799,26.2222,26.3734,85512.0
2020-04-30 12:05:00,40.12,40.18,40.1,40.14,42161.0,26.3734,26.4128,26.3602,26.3865,42161.0
2020-04-30 12:10:00,40.14,40.16,40.06,40.1,43128.0,26.3865,26.3996,26.3339,26.3602,43128.0
2020-04-30 12:15:00,40.09,40.16,40.07,40.09,38006.0,26.3536,26.3996,26.3405,26.3536,38006.0
2020-04-30 12:20:00,40.09,40.13,40.01,40.09,40148.0,26.3536,26.3799,26.301,26.3536,40148.0
2020-04-30 12:25:00,40.08,40.13,40.05,40.09,40944.0,26.3471,26.3799,26.3273,26.3536,40944.0
2020-04-30 12:30:00,40.09,40.09,39.97,40.04,55839.0,26.3536,26.3536,26.2748,26.3208,55839.0
2020-04-30 12:35:00,40.04,40.13,39.98,40.01,46672.0,26.3208,26.3799,26.2813,26.301,46672.0
2020-04-30 12:40:00,40.0,40.04,39.98,40.02,62867.0,26.2945,26.3208,26.2813,26.3076,62867.0
2020-04-30 12:45:00,40.02,40.06,39.85,39.87,56047.0,26.3076,26.3339,26.1959,26.209,56047.0
2020-04-30 12:50:00,39.87,39.99,39.84,39.88,53662.0,26.209,26.2879,26.1893,26.2156,53662.0
2020-04-30 12:55:00,39.87,39.88,39.72,39.75,47123.0,26.209,26.2156,26.1104,26.1301,47123.0
2020-04-30 13:00:00,39.73,39.75,39.57,39.63,59909.0,26.117,26.1301,26.0118,26.0512,59909.0
2020-04-30 13:05:00,39.63,39.79,39.61,39.69,49835.0,26.0512,26.1564,26.0381,26.0907,49835.0
2020-04-30 13:10:00,39.68,39.8,39.65,39.78,40085.0,26.0841,26.163,26.0644,26.1499,40085.0
2020-04-30 13:15:00,39.8,39.85,39.76,39.77,54675.0,26.163,26.1959,26.1367,26.1433,54675.0
2020-04-30 13:20:00,39.77,39.78,39.71,39.71,42084.0,26.1433,26.1499,26.1038,26.1038,42084.0
2020-04-30 13:25:00,39.72,39.77,39.68,39.69,39072.0,26.1104,26.1433,26.0841,26.0907,39072.0
2020-04-30 13:30:00,39.69,39.85,39.69,39.81,50068.0,26.0907,26.1959,26.0907,26.1696,50068.0
2020-04-30 13:35:00,39.81,39.87,39.74,39.77,49040.0,26.1696,26.209,26.1236,26.1433,49040.0
2020-04-30 13:40:00,39.78,39.9,39.72,39.87,70171.0,26.1499,26.2287,26.1104,26.209,70171.0
2020-04-30 13:45:00,39.86,39.86,39.71,39.71,63905.0,26.2024,26.2024,26.1038,26.1038,63905.0
2020-04-30 13:50:00,39.71,39.72,39.59,39.59,55395.0,26.1038,26.1104,26.025,26.025,55395.0
2020-04-30 13:55:00,39.6,39.65,39.54,39.62,36861.0,26.0315,26.0644,25.9921,26.0447,36861.0
2020-04-30 14:00:00,39.61,39.65,39.39,39.4,119073.0,26.0381,26.0644,25.8935,25.9001,119073.0
2020-04-30 14:05:00,39.39,39.4,39.26,39.27,73095.0,25.8935,25.9001,25.808,25.8146,73095.0
2020-04-30 14:10:00,39.29,39.35,39.26,39.29,79873.0,25.8277,25.8672,25.808,25.8277,79873.0
2020-04-30 14:15:00,39.28,39.33,39.21,39.32,88784.0,25.8212,25.854,25.7752,25.8475,88784.0
2020-04-30 14:20:00,39.33,39.36,39.27,39.33,60971.0,25.854,25.8738,25.8146,25.854,60971.0
2020-04-30 14:25:00,39.31,39.45,39.3,39.39,67594.0,25.8409,25.9329,25.8343,25.8935,67594.0
2020-04-30 14:30:00,39.4,39.5,39.39,39.45,49763.0,25.9001,25.9658,25.8935,25.9329,49763.0
2020-04-30 14:35:00,39.45,39.46,39.33,39.36,78601.0,25.9329,25.9395,25.854,25.8738,78601.0
2020-04-30 14:40:00,39.36,39.39,39.3,39.34,78540.0,25.8738,25.8935,25.8343,25.8606,78540.0
2020-04-30 14:45:00,39.34,39.43,39.34,39.37,54631.0,25.8606,25.9198,25.8606,25.8803,54631.0
2020-04-30 14:50:00,39.36,39.37,39.24,39.26,49246.0,25.8738,25.8803,25.7949,25.808,49246.0
2020-04-30 14:55:00,39.26,39.35,39.22,39.33,81853.0,25.808,25.8672,25.7817,25.854,81853.0
2020-04-30 15:00:00,39.33,39.35,39.21,39.23,89111.0,25.854,25.8672,25.7752,25.7883,89111.0
2020-04-30 15:05:00,39.23,39.3,39.22,39.27,67066.0,25.7883,25.8343,25.7817,25.8146,67066.0
2020-04-30 15:10:00,39.27,39.28,39.16,39.22,101013.0,25.8146,25.8212,25.7423,25.7817,101013.0
2020-04-30 15:15:00,39.22,39.4,39.21,39.31,90025.0,25.7817,25.9001,25.7752,25.8409,90025.0
2020-04-30 15:20:00,39.31,39.44,39.31,39.41,58974.0,25.8409,25.9263,25.8409,25.9066,58974.0
2020-04-30 15:25:00,39.42,39.44,39.26,39.27,85117.0,25.9132,25.9263,25.808,25.8146,85117.0
2020-04-30 15:30:00,39.27,39.42,39.27,39.39,130219.0,25.8146,25.9132,25.8146,25.8935,130219.0
2020-04-30 15:35:00,39.39,39.4,39.25,39.33,127484.0,25.8935,25.9001,25.8015,25.854,127484.0
2020-04-30 15:40:00,39.32,39.35,39.21,39.27,107640.0,25.8475,25.8672,25.7752,25.8146,107640.0
2020-04-30 15:45:00,39.26,39.28,39.13,39.16,157453.0,25.808,25.8212,25.7226,25.7423,157453.0
2020-04-30 15:50:00,39.17,39.32,39.16,39.23,293402.0,25.7489,25.8475,25.7423,25.7883,293402.0
2020-04-30 15:55:00,39.24,39.36,39.19,39.25,552162.0,25.7949,25.8738,25.762,25.8015,552162.0
2020-05-01 09:30:00,39.03,39.6,38.79,39.34,289637.0,25.6568,26.0315,25.4991,25.8606,289637.0
2020-05-01 09:35:00,39.33,39.54,39.21,39.4,175484.0,25.854,25.9921,25.7752,25.9001,175484.0
2020-05-01 09:40:00,39.4,39.67,39.34,39.57,201311.0,25.9001,26.0775,25.8606,26.0118,201311.0
2020-05-01 09:45:00,39.56,39.82,39.5,39.73,135434.0,26.0052,26.1761,25.9658,26.117,135434.0
2020-05-01 09:50:00,39.73,39.78,39.46,39.5,138047.0,26.117,26.1499,25.9395,25.9658,138047.0
2020-05-01 09:55:00,39.5,39.53,39.42,39.51,89956.0,25.9658,25.9855,25.9132,25.9724,89956.0
2020-05-01 10:00:00,39.51,39.61,39.33,39.37,140929.0,25.9724,26.0381,25.854,25.8803,140929.0
2020-05-01 10:05:00,39.36,39.36,39.2,39.21,95053.0,25.8738,25.8738,25.7686,25.7752,95053.0
2020-05-01 10:10:00,39.2,39.26,39.09,39.25,105632.0,25.7686,25.808,25.6963,25.8015,105632.0
2020-05-01 10:15:00,39.27,39.54,39.24,39.52,132647.0,25.8146,25.9921,25.7949,25.9789,132647.0
2020-05-01 10:20:00,39.53,39.61,39.44,39.47,166066.0,25.9855,26.0381,25.9263,25.9461,166066.0
2020-05-01 10:25:00,39.48,39.68,39.48,39.68,120880.0,25.9526,26.0841,25.9526,26.0841,120880.0
2020-05-01 10:30:00,39.68,39.74,39.57,39.74,133569.0,26.0841,26.1236,26.0118,26.1236,133569.0
2020-05-01 10:35:00,39.74,39.91,39.73,39.9,139997.0,26.1236,26.2353,26.117,26.2287,139997.0
2020-05-01 10:40:00,39.91,40.08,39.9,40.07,177663.0,26.2353,26.3471,26.2287,26.3405,177663.0
2020-05-01 10:45:00,40.06,40.32,40.03,40.19,182500.0,26.3339,26.5048,26.3142,26.4194,182500.0
2020-05-01 10:50:00,40.2,40.36,40.14,40.23,148257.0,26.4259,26.5311,26.3865,26.4457,148257.0
2020-05-01 10:55:00,40.23,40.25,40.06,40.09,139984.0,26.4457,26.4588,26.3339,26.3536,139984.0
2020-05-01 11:00:00,40.09,40.1,39.78,39.79,119068.0,26.3536,26.3602,26.1499,26.1564,119068.0
2020-05-01 11:05:00,39.79,39.85,39.73,39.83,119253.0,26.1564,26.1959,26.117,26.1827,119253.0
2020-05-01 11:10:00,39.84,39.84,39.73,39.73,70313.0,26.1893,26.1893,26.117,26.117,70313.0
2020-05-01 11:15:00,39.73,39.73,39.56,39.57,84215.0,26.117,26.117,26.0052,26.0118,84215.0
2020-05-01 11:20:00,39.56,39.6,39.44,39.45,60152.0,26.0052,26.0315,25.9263,25.9329,60152.0
2020-05-01 11:25:00,39.45,39.49,39.41,39.46,50801.0,25.9329,25.9592,25.9066,25.9395,50801.0
2020-05-01 11:30:00,39.46,39.47,39.29,39.37,64949.0,25.9395,25.9461,25.8277,25.8803,64949.0
2020-05-01 11:35:00,39.38,39.44,39.31,39.44,68163.0,25.8869,25.9263,25.8409,25.9263,68163.0
2020-05-01 11:40:00,39.43,39.44,39.25,39.27,53827.0,25.9198,25.9263,25.8015,25.8146,53827.0
2020-05-01 11:45:00,39.26,39.27,39.13,39.15,47868.0,25.808,25.8146,25.7226,25.7357,47868.0
2020-05-01 11:50:00,39.15,39.21,39.07,39.12,70777.0,25.7357,25.7752,25.6831,25.716,70777.0
2020-05-01 11:55:00,39.12,39.15,39.08,39.14,34604.0,25.716,25.7357,25.6897,25.7291,34604.0
2020-05-01 12:00:00,39.14,39.14,39.06,39.13,64996.0,25.7291,25.7291,25.6766,25.7226,64996.0
2020-05-01 12:05:00,39.13,39.19,39.11,39.18,60207.0,25.7226,25.762,25.7094,25.7554,60207.0
2020-05-01 12:10:00,39.19,39.29,39.18,39.21,65553.0,25.762,25.8277,25.7554,25.7752,65553.0
2020-05-01 12:15:00,39.21,39.25,39.14,39.18,50754.0,25.7752,25.8015,25.7291,25.7554,50754.0
2020-05-01 12:20:00,39.18,39.22,39.16,39.18,66410.0,25.7554,25.7817,25.7423,25.7554,66410.0
2020-05-01 12:25:00,39.18,39.32,39.17,39.3,55285.0,25.7554,25.8475,25.7489,25.8343,55285.0
2020-05-01 12:30:00,39.3,39.3,39.21,39.25,59335.0,25.8343,25.8343,25.7752,25.8015,59335.0
2020-05-01 12:35:00,39.26,39.27,39.21,39.23,68678.0,25.808,25.8146,25.7752,25.7883,68678.0
2020-05-01 12:40:00,39.23,39.25,39.16,39.22,91258.0,25.7883,25.8015,25.7423,25.7817,91258.0
2020-05-01 12:45:00,39.22,39.26,39.21,39.22,121025.0,25.7817,25.808,25.7752,25.7817,121025.0
2020-05-01 12:50:00,39.22,39.24,39.21,39.22,111616.0,25.7817,25.7949,25.7752,25.7817,111616.0
2020-05-01 12:55:00,39.22,39.25,39.21,39.23,83500.0,25.7817,25.8015,25.7752,25.7883,83500.0
2020-05-01 13:00:00,39.22,39.25,39.2,39.21,91539.0,25.7817,25.8015,25.7686,25.7752,91539.0
2020-05-01 13:05:00,39.21,39.22,39.17,39.21,90014.0,25.7752,25.7817,25.7489,25.7752,90014.0
2020-05-01 13:10:00,39.21,39.23,39.16,39.2,102543.0,25.7752,25.7883,25.7423,25.7686,102543.0
2020-05-01 13:15:00,39.2,39.2,39.1,39.11,112083.0,25.7686,25.7686,25.7028,25.7094,112083.0
2020-05-01 13:20:00,39.1,39.18,39.07,39.16,107775.0,25.7028,25.7554,25.6831,25.7423,107775.0
2020-05-01 13:25:00,39.15,39.2,39.12,39.12,57596.0,25.7357,25.7686,25.716,25.716,57596.0
2020-05-01 13:30:00,39.12,39.12,38.98,38.99,61856.0,25.716,25.716,25.624,25.6305,61856.0
2020-05-01 13:35:00,38.97,38.97,38.86,38.87,64460.0,25.6174,25.6174,25.5451,25.5517,64460.0
2020-05-01 13:40:00,38.86,38.91,38.84,38.87,55563.0,25.5451,25.5779,25.5319,25.5517,55563.0
2020-05-01 13:45:00,38.86,38.87,38.74,38.75,56796.0,25.5451,25.5517,25.4662,25.4728,56796.0
2020-05-01 13:50:00,38.75,38.81,38.69,38.71,58646.0,25.4728,25.5122,25.4333,25.4465,58646.0
2020-05-01 13:55:00,38.72,38.73,38.63,38.65,47016.0,25.453,25.4596,25.3939,25.407,47016.0
2020-05-01 14:00:00,38.64,38.69,38.6,38.66,84291.0,25.4005,25.4333,25.3742,25.4136,84291.0
2020-05-01 14:05:00,38.66,38.68,38.6,38.64,56483.0,25.4136,25.4268,25.3742,25.4005,56483.0
2020-05-01 14:10:00,38.64,38.65,38.48,38.53,80380.0,25.4005,25.407,25.2953,25.3281,80380.0
2020-05-01 14:15:00,38.54,38.62,38.53,38.61,75683.0,25.3347,25.3873,25.3281,25.3807,75683.0
2020-05-01 14:20:00,38.61,38.67,38.6,38.6,41441.0,25.3807,25.4202,25.3742,25.3742,41441.0
2020-05-01 14:25:00,38.59,38.62,38.5,38.52,67447.0,25.3676,25.3873,25.3084,25.3216,67447.0
2020-05-01 14:30:00,38.52,38.57,38.48,38.55,68954.0,25.3216,25.3544,25.2953,25.3413,68954.0
2020-05-01 14:35:00,38.55,38.57,38.5,38.53,51346.0,25.3413,25.3544,25.3084,25.3281,51346.0
2020-05-01 14:40:00,38.53,38.55,38.47,38.55,82201.0,25.3281,25.3413,25.2887,25.3413,82201.0
2020-05-01 14:45:00,38.55,38.56,38.48,38.48,67722.0,25.3413,25.3479,25.2953,25.2953,67722.0
2020-05-01 14:50:00,38.48,38.49,38.39,38.44,76205.0,25.2953,25.3019,25.2361,25.269,76205.0
2020-05-01 14:55:00,38.44,38.46,38.42,38.43,57343.0,25.269,25.2821,25.2558,25.2624,57343.0
2020-05-01 15:00:00,38.42,38.44,38.28,38.28,122357.0,25.2558,25.269,25.1638,25.1638,122357.0
2020-05-01 15:05:00,38.28,38.33,38.26,38.28,112195.0,25.1638,25.1967,25.1507,25.1638,112195.0
2020-05-01 15:10:00,38.29,38.4,38.25,38.35,97479.0,25.1704,25.2427,25.1441,25.2098,97479.0
2020-05-01 15:15:00,38.34,38.39,38.31,38.36,105426.0,25.2033,25.2361,25.1835,25.2164,105426.0
2020-05-01 15:20:00,38.35,38.43,38.27,38.28,143728.0,25.2098,25.2624,25.1572,25.1638,143728.0
2020-05-01 15:25:00,38.28,38.31,38.25,38.3,110995.0,25.1638,25.1835,25.1441,25.177,110995.0
2020-05-01 15:30:00,38.29,38.31,38.12,38.13,158691.0,25.1704,25.1835,25.0586,25.0652,158691.0
2020-05-01 15:35:00,38.12,38.19,38.08,38.16,181919.0,25.0586,25.1046,25.0323,25.0849,181919.0
2020-05-01 15:40:00,38.17,38.25,38.05,38.05,189638.0,25.0915,25.1441,25.0126,25.0126,189638.0
2020-05-01 15:45:00,38.05,38.06,37.92,37.97,412647.0,25.0126,25.0192,24.9272,24.96,412647.0
2020-05-01 15:50:00,37.95,37.98,37.67,37.71,570360.0,24.9469,24.9666,24.7628,24.7891,570360.0
2020-05-01 15:55:00,37.71,37.94,37.68,37.91,1093982.0,24.7891,24.9403,24.7694,24.9206,1093982.0
2020-05-04 09:30:00,38.0,38.27,37.86,37.94,241755.0,24.9797,25.1572,24.8877,24.9403,241755.0
2020-05-04 09:35:00,37.95,38.21,37.85,38.18,171511.0,24.9469,25.1178,24.8811,25.0981,171511.0
2020-05-04 09:40:00,38.18,38.18,37.9,37.93,107569.0,25.0981,25.0981,24.914,24.9337,107569.0
2020-05-04 09:45:00,37.92,37.95,37.75,37.82,118109.0,24.9272,24.9469,24.8154,24.8614,118109.0
2020-05-04 09:50:00,37.82,37.83,37.71,37.81,61156.0,24.8614,24.868,24.7891,24.8548,61156.0
2020-05-04 09:55:00,37.81,37.99,37.78,37.86,113439.0,24.8548,24.9732,24.8351,24.8877,113439.0
2020-05-04 10:00:00,37.87,38.06,37.81,38.05,71235.0,24.8943,25.0192,24.8548,25.0126,71235.0
2020-05-04 10:05:00,38.03,38.11,37.97,38.01,68760.0,24.9995,25.0521,24.96,24.9863,68760.0
2020-05-04 10:10:00,38.01,38.01,37.89,37.94,60621.0,24.9863,24.9863,24.9074,24.9403,60621.0
2020-05-04 10:15:00,37.95,38.01,37.88,37.95,71557.0,24.9469,24.9863,24.9009,24.9469,71557.0
2020-05-04 10:20:00,37.95,37.97,37.69,37.69,88107.0,24.9469,24.96,24.776,24.776,88107.0
2020-05-04 10:25:00,37.7,37.8,37.65,37.78,82687.0,24.7825,24.8483,24.7497,24.8351,82687.0
2020-05-04 10:30:00,37.77,37.8,37.71,37.75,55475.0,24.8286,24.8483,24.7891,24.8154,55475.0
2020-05-04 10:35:00,37.75,37.9,37.72,37.85,56140.0,24.8154,24.914,24.7957,24.8811,56140.0
2020-05-04 10:40:00,37.86,37.88,37.78,37.8,44952.0,24.8877,24.9009,24.8351,24.8483,44952.0
2020-05-04 10:45:00,37.81,37.83,37.77,37.82,83182.0,24.8548,24.868,24.8286,24.8614,83182.0
2020-05-04 10:50:00,37.82,37.84,37.57,37.77,268117.0,24.8614,24.8746,24.6971,24.8286,268117.0
2020-05-04 10:55:00,37.78,37.78,37.67,37.75,120959.0,24.8351,24.8351,24.7628,24.8154,120959.0
2020-05-04 11:00:00,37.75,37.79,37.68,37.76,135927.0,24.8154,24.8417,24.7694,24.822,135927.0
2020-05-04 11:05:00,37.77,37.94,37.76,37.85,77079.0,24.8286,24.9403,24.822,24.8811,77079.0
2020-05-04 11:10:00,37.86,37.94,37.84,37.91,81533.0,24.8877,24.9403,24.8746,24.9206,81533.0
2020-05-04 11:15:00,37.91,37.96,37.89,37.93,84104.0,24.9206,24.9535,24.9074,24.9337,84104.0
2020-05-04 11:20:00,37.93,38.13,37.9,38.12,105284.0,24.9337,25.0652,24.914,25.0586,105284.0
2020-05-04 11:25:00,38.12,38.12,37.96,37.97,98233.0,25.0586,25.0586,24.9535,24.96,98233.0
2020-05-04 11:30:00,37.97,38.02,37.92,37.97,59284.0,24.96,24.9929,24.9272,24.96,59284.0
2020-05-04 11:35:00,37.98,38.04,37.96,38.04,72505.0,24.9666,25.006,24.9535,25.006,72505.0
2020-05-04 11:40:00,38.04,38.07,37.99,38.03,103168.0,25.006,25.0258,24.9732,24.9995,103168.0
2020-05-04 11:45:00,38.04,38.2,38.03,38.16,105434.0,25.006,25.1112,24.9995,25.0849,105434.0
2020-05-04 11:50:00,38.16,38.18,38.13,38.15,92519.0,25.0849,25.0981,25.0652,25.0784,92519.0
2020-05-04 11:55:00,38.15,38.15,38.02,38.03,98447.0,25.0784,25.0784,24.9929,24.9995,98447.0
2020-05-04 12:00:00,38.03,38.1,38.0,38.03,117954.0,24.9995,25.0455,24.9797,24.9995,117954.0
2020-05-04 12:05:00,38.04,38.12,38.01,38.09,157701.0,25.006,25.0586,24.9863,25.0389,157701.0
2020-05-04 12:10:00,38.09,38.12,38.01,38.02,130169.0,25.0389,25.0586,24.9863,24.9929,130169.0
2020-05-04 12:15:00,38.02,38.02,37.96,37.98,49599.0,24.9929,24.9929,24.9535,24.9666,49599.0
2020-05-04 12:20:00,37.99,38.09,37.97,38.09,46792.0,24.9732,25.0389,24.96,25.0389,46792.0
2020-05-04 12:25:00,38.09,38.16,38.04,38.13,91199.0,25.0389,25.0849,25.006,25.0652,91199.0
2020-05-04 12:30:00,38.12,38.14,38.05,38.06,46425.0,25.0586,25.0718,25.0126,25.0192,46425.0
2020-05-04 12:35:00,38.07,38.09,38.02,38.04,64858.0,25.0258,25.0389,24.9929,25.006,64858.0
2020-05-04 12:40:00,38.04,38.12,38.01,38.06,73077.0,25.006,25.0586,24.9863,25.0192,73077.0
2020-05-04 12:45:00,38.05,38.1,38.01,38.05,84638.0,25.0126,25.0455,24.9863,25.0126,84638.0
2020-05-04 12:50:00,38.05,38.08,37.96,37.97,68184.0,25.0126,25.0323,24.9535,24.96,68184.0
2020-05-04 12:55:00,37.97,38.02,37.93,37.96,45483.0,24.96,24.9929,24.9337,24.9535,45483.0
2020-05-04 13:00:00,37.97,37.98,37.91,37.94,43903.0,24.96,24.9666,24.9206,24.9403,43903.0
2020-05-04 13:05:00,37.94,37.94,37.85,37.89,51671.0,24.9403,24.9403,24.8811,24.9074,51671.0
2020-05-04 13:10:00,37.89,37.89,37.8,37.84,110441.0,24.9074,24.9074,24.8483,24.8746,110441.0
2020-05-04 13:15:00,37.84,37.87,37.71,37.79,75328.0,24.8746,24.8943,24.7891,24.8417,75328.0
2020-05-04 13:20:00,37.78,37.82,37.77,37.79,46065.0,24.8351,24.8614,24.8286,24.8417,46065.0
2020-05-04 13:25:00,37.79,37.83,37.73,37.73,54882.0,24.8417,24.868,24.8023,24.8023,54882.0
2020-05-04 13:30:00,37.75,37.79,37.71,37.75,80257.0,24.8154,24.8417,24.7891,24.8154,80257.0
2020-05-04 13:35:00,37.75,37.81,37.74,37.77,45530.0,24.8154,24.8548,24.8088,24.8286,45530.0
2020-05-04 13:40:00,37.77,37.81,37.74,37.76,63191.0,24.8286,24.8548,24.8088,24.822,63191.0
2020-05-04 13:45:00,37.76,37.8,37.73,37.74,82178.0,24.822,24.8483,24.8023,24.8088,82178.0
2020-05-04 13:50:00,37.75,37.84,37.72,37.8,135213.0,24.8154,24.8746,24.7957,24.8483,135213.0
2020-05-04 13:55:00,37.8,37.86,37.79,37.84,54602.0,24.8483,24.8877,24.8417,24.8746,54602.0
2020-05-04 14:00:00,37.84,37.94,37.83,37.91,92806.0,24.8746,24.9403,24.868,24.9206,92806.0
2020-05-04 14:05:00,37.91,37.97,37.88,37.91,79731.0,24.9206,24.96,24.9009,24.9206,79731.0
2020-05-04 14:10:00,37.91,37.98,37.89,37.92,76373.0,24.9206,24.9666,24.9074,24.9272,76373.0
2020-05-04 14:15:00,37.92,37.93,37.78,37.79,172233.0,24.9272,24.9337,24.8351,24.8417,172233.0
2020-05-04 14:20:00,37.79,37.85,37.76,37.8,60719.0,24.8417,24.8811,24.822,24.8483,60719.0
2020-05-04 14:25:00,37.8,37.81,37.67,37.68,91770.0,24.8483,24.8548,24.7628,24.7694,91770.0
2020-05-04 14:30:00,37.68,37.77,37.65,37.72,52268.0,24.7694,24.8286,24.7497,24.7957,52268.0
2020-05-04 14:35:00,37.72,37.73,37.66,37.66,50916.0,24.7957,24.8023,24.7562,24.7562,50916.0
2020-05-04 14:40:00,37.66,37.69,37.63,37.64,66177.0,24.7562,24.776,24.7365,24.7431,66177.0
2020-05-04 14:45:00,37.64,37.74,37.62,37.73,72581.0,24.7431,24.8088,24.73,24.8023,72581.0
2020-05-04 14:50:00,37.73,37.83,37.72,37.77,58964.0,24.8023,24.868,24.7957,24.8286,58964.0
2020-05-04 14:55:00,37.77,37.84,37.76,37.81,86720.0,24.8286,24.8746,24.822,24.8548,86720.0
2020-05-04 15:00:00,37.8,37.85,37.78,37.8,56152.0,24.8483,24.8811,24.8351,24.8483,56152.0
2020-05-04 15:05:00,37.8,37.87,37.77,37.83,99513.0,24.8483,24.8943,24.8286,24.868,99513.0
2020-05-04 15:10:00,37.83,37.87,37.78,37.85,79098.0,24.868,24.8943,24.8351,24.8811,79098.0
2020-05-04 15:15:00,37.85,37.91,37.85,37.88,65209.0,24.8811,24.9206,24.8811,24.9009,65209.0
2020-05-04 15:20:00,37.89,37.91,37.86,37.88,90082.0,24.9074,24.9206,24.8877,24.9009,90082.0
2020-05-04 15:25:00,37.88,37.94,37.83,37.91,134151.0,24.9009,24.9403,24.868,24.9206,134151.0
2020-05-04 15:30:00,37.91,37.99,37.89,37.99,96859.0,24.9206,24.9732,24.9074,24.9732,96859.0
2020-05-04 15:35:00,37.99,38.01,37.91,37.91,138754.0,24.9732,24.9863,24.9206,24.9206,138754.0
2020-05-04 15:40:00,37.92,38.07,37.91,38.05,147045.0,24.9272,25.0258,24.9206,25.0126,147045.0
2020-05-04 15:45:00,38.05,38.09,38.01,38.09,152004.0,25.0126,25.0389,24.9863,25.0389,152004.0
2020-05-04 15:50:00,38.08,38.09,37.92,37.95,160420.0,25.0323,25.0389,24.9272,24.9469,160420.0
2020-05-04 15:55:00,37.95,38.03,37.93,38.01,413218.0,24.9469,24.9995,24.9337,24.9863,413218.0
2020-05-05 09:30:00,38.28,38.4,38.08,38.36,202661.0,25.1638,25.2427,25.0323,25.2164,202661.0
2020-05-05 09:35:00,38.36,38.39,38.12,38.13,77813.0,25.2164,25.2361,25.0586,25.0652,77813.0
2020-05-05 09:40:00,38.13,38.2,37.97,38.03,113213.0,25.0652,25.1112,24.96,24.9995,113213.0
2020-05-05 09:45:00,38.05,38.11,38.0,38.11,96480.0,25.0126,25.0521,24.9797,25.0521,96480.0
2020-05-05 09:50:00,38.11,38.21,38.1,38.12,76832.0,25.0521,25.1178,25.0455,25.0586,76832.0
2020-05-05 09:55:00,38.12,38.2,38.02,38.02,75243.0,25.0586,25.1112,24.9929,24.9929,75243.0
2020-05-05 10:00:00,38.01,38.13,38.0,38.05,81062.0,24.9863,25.0652,24.9797,25.0126,81062.0
2020-05-05 10:05:00,38.05,38.18,38.04,38.13,54269.0,25.0126,25.0981,25.006,25.0652,54269.0
2020-05-05 10:10:00,38.14,38.15,38.01,38.04,67202.0,25.0718,25.0784,24.9863,25.006,67202.0
2020-05-05 10:15:00,38.05,38.13,38.04,38.05,48809.0,25.0126,25.0652,25.006,25.0126,48809.0
2020-05-05 10:20:00,38.05,38.1,37.86,37.87,86188.0,25.0126,25.0455,24.8877,24.8943,86188.0
2020-05-05 10:25:00,37.86,37.91,37.83,37.84,57275.0,24.8877,24.9206,24.868,24.8746,57275.0
2020-05-05 10:30:00,37.84,37.86,37.71,37.77,77460.0,24.8746,24.8877,24.7891,24.8286,77460.0
2020-05-05 10:35:00,37.78,37.89,37.76,37.87,108483.0,24.8351,24.9074,24.822,24.8943,108483.0
2020-05-05 10:40:00,37.88,37.9,37.74,37.75,184496.0,24.9009,24.914,24.8088,24.8154,184496.0
2020-05-05 10:45:00,37.75,37.79,37.64,37.64,173473.0,24.8154,24.8417,24.7431,24.7431,173473.0
2020-05-05 10:50:00,37.65,37.71,37.6,37.69,169965.0,24.7497,24.7891,24.7168,24.776,169965.0
2020-05-05 10:55:00,37.68,37.76,37.6,37.72,106076.0,24.7694,24.822,24.7168,24.7957,106076.0
2020-05-05 11:00:00,37.71,37.79,37.64,37.78,82939.0,24.7891,24.8417,24.7431,24.8351,82939.0
2020-05-05 11:05:00,37.79,37.84,37.77,37.79,62929.0,24.8417,24.8746,24.8286,24.8417,62929.0
2020-05-05 11:10:00,37.79,37.86,37.71,37.86,178677.0,24.8417,24.8877,24.7891,24.8877,178677.0
2020-05-05 11:15:00,37.86,37.89,37.74,37.79,58566.0,24.8877,24.9074,24.8088,24.8417,58566.0
2020-05-05 11:20:00,37.79,37.9,37.75,37.83,98302.0,24.8417,24.914,24.8154,24.868,98302.0
2020-05-05 11:25:00,37.83,37.91,37.71,37.8,95789.0,24.868,24.9206,24.7891,24.8483,95789.0
2020-05-05 11:30:00,37.81,37.84,37.71,37.74,80351.0,24.8548,24.8746,24.7891,24.8088,80351.0
2020-05-05 11:35:00,37.74,37.77,37.63,37.69,91797.0,24.8088,24.8286,24.7365,24.776,91797.0
2020-05-05 11:40:00,37.7,37.7,37.61,37.66,46447.0,24.7825,24.7825,24.7234,24.7562,46447.0
2020-05-05 11:45:00,37.65,37.66,37.6,37.62,84215.0,24.7497,24.7562,24.7168,24.73,84215.0
2020-05-05 11:50:00,37.62,37.63,37.55,37.56,70899.0,24.73,24.7365,24.6839,24.6905,70899.0
2020-05-05 11:55:00,37.55,37.68,37.52,37.68,137806.0,24.6839,24.7694,24.6642,24.7694,137806.0
2020-05-05 12:00:00,37.68,37.81,37.66,37.75,122303.0,24.7694,24.8548,24.7562,24.8154,122303.0
2020-05-05 12:05:00,37.76,37.79,37.72,37.72,63350.0,24.822,24.8417,24.7957,24.7957,63350.0
2020-05-05 12:10:00,37.72,37.75,37.68,37.75,48276.0,24.7957,24.8154,24.7694,24.8154,48276.0
2020-05-05 12:15:00,37.74,37.86,37.73,37.84,66426.0,24.8088,24.8877,24.8023,24.8746,66426.0
2020-05-05 12:20:00,37.84,37.87,37.78,37.84,65100.0,24.8746,24.8943,24.8351,24.8746,65100.0
2020-05-05 12:25:00,37.84,37.85,37.79,37.82,64748.0,24.8746,24.8811,24.8417,24.8614,64748.0
2020-05-05 12:30:00,37.83,37.85,37.74,37.74,61627.0,24.868,24.8811,24.8088,24.8088,61627.0
2020-05-05 12:35:00,37.74,37.74,37.62,37.65,227213.0,24.8088,24.8088,24.73,24.7497,227213.0
2020-05-05 12:40:00,37.65,37.65,37.56,37.65,66913.0,24.7497,24.7497,24.6905,24.7497,66913.0
2020-05-05 12:45:00,37.65,37.69,37.62,37.65,59219.0,24.7497,24.776,24.73,24.7497,59219.0
2020-05-05 12:50:00,37.65,37.66,37.61,37.64,61992.0,24.7497,24.7562,24.7234,24.7431,61992.0
2020-05-05 12:55:00,37.64,37.67,37.6,37.61,52286.0,24.7431,24.7628,24.7168,24.7234,52286.0
2020-05-05 13:00:00,37.62,37.63,37.6,37.61,69533.0,24.73,24.7365,24.7168,24.7234,69533.0
2020-05-05 13:05:00,37.6,37.62,37.55,37.55,86415.0,24.7168,24.73,24.6839,24.6839,86415.0
2020-05-05 13:10:00,37.55,37.55,37.5,37.52,68266.0,24.6839,24.6839,24.6511,24.6642,68266.0
2020-05-05 13:15:00,37.52,37.53,37.43,37.44,133123.0,24.6642,24.6708,24.6051,24.6116,133123.0
2020-05-05 13:20:00,37.44,37.47,37.41,37.45,78324.0,24.6116,24.6313,24.5919,24.6182,78324.0
2020-05-05 13:25:00,37.45,37.54,37.44,37.48,174285.0,24.6182,24.6774,24.6116,24.6379,174285.0
2020-05-05 13:30:00,37.48,37.52,37.47,37.5,69550.0,24.6379,24.6642,24.6313,24.6511,69550.0
2020-05-05 13:35:00,37.5,37.54,37.49,37.51,56836.0,24.6511,24.6774,24.6445,24.6576,56836.0
2020-05-05 13:40:00,37.5,37.51,37.45,37.45,40142.0,24.6511,24.6576,24.6182,24.6182,40142.0
2020-05-05 13:45:00,37.45,37.47,37.42,37.44,53189.0,24.6182,24.6313,24.5985,24.6116,53189.0
2020-05-05 13:50:00,37.45,37.46,37.39,37.45,48789.0,24.6182,24.6248,24.5788,24.6182,48789.0
2020-05-05 13:55:00,37.45,37.49,37.43,37.45,58144.0,24.6182,24.6445,24.6051,24.6182,58144.0
2020-05-05 14:00:00,37.45,37.48,37.43,37.46,63202.0,24.6182,24.6379,24.6051,24.6248,63202.0
2020-05-05 14:05:00,37.47,37.51,37.46,37.49,41419.0,24.6313,24.6576,24.6248,24.6445,41419.0
2020-05-05 14:10:00,37.5,37.52,37.46,37.49,54721.0,24.6511,24.6642,24.6248,24.6445,54721.0
2020-05-05 14:15:00,37.5,37.52,37.45,37.5,94400.0,24.6511,24.6642,24.6182,24.6511,94400.0
2020-05-05 14:20:00,37.51,37.51,37.45,37.46,52566.0,24.6576,24.6576,24.6182,24.6248,52566.0
2020-05-05 14:25:00,37.45,37.49,37.43,37.44,65559.0,24.6182,24.6445,24.6051,24.6116,65559.0
2020-05-05 14:30:00,37.43,37.46,37.35,37.38,71479.0,24.6051,24.6248,24.5525,24.5722,71479.0
2020-05-05 14:35:00,37.38,37.4,37.34,37.37,57436.0,24.5722,24.5853,24.5459,24.5656,57436.0
2020-05-05 14:40:00,37.36,37.39,37.35,37.36,67493.0,24.559,24.5788,24.5525,24.559,67493.0
2020-05-05 14:45:00,37.37,37.46,37.36,37.45,63327.0,24.5656,24.6248,24.559,24.6182,63327.0
2020-05-05 14:50:00,37.45,37.49,37.44,37.45,58533.0,24.6182,24.6445,24.6116,24.6182,58533.0
2020-05-05 14:55:00,37.45,37.46,37.41,37.43,67466.0,24.6182,24.6248,24.5919,24.6051,67466.0
2020-05-05 15:00:00,37.43,37.43,37.34,37.35,70959.0,24.6051,24.6051,24.5459,24.5525,70959.0
2020-05-05 15:05:00,37.34,37.37,37.28,37.32,81047.0,24.5459,24.5656,24.5064,24.5327,81047.0
2020-05-05 15:10:00,37.31,37.35,37.29,37.29,100042.0,24.5262,24.5525,24.513,24.513,100042.0
2020-05-05 15:15:00,37.3,37.3,37.19,37.2,188532.0,24.5196,24.5196,24.4473,24.4539,188532.0
2020-05-05 15:20:00,37.22,37.23,37.17,37.22,62719.0,24.467,24.4736,24.4341,24.467,62719.0
2020-05-05 15:25:00,37.21,37.28,37.13,37.15,106503.0,24.4604,24.5064,24.4078,24.421,106503.0
2020-05-05 15:30:00,37.14,37.22,37.1,37.13,112895.0,24.4144,24.467,24.3881,24.4078,112895.0
2020-05-05 15:35:00,37.13,37.17,37.03,37.06,123695.0,24.4078,24.4341,24.3421,24.3618,123695.0
2020-05-05 15:40:00,37.06,37.12,37.03,37.09,115954.0,24.3618,24.4013,24.3421,24.3815,115954.0
2020-05-05 15:45:00,37.09,37.1,36.94,36.96,241517.0,24.3815,24.3881,24.2829,24.2961,241517.0
2020-05-05 15:50:00,36.96,37.01,36.81,36.88,387991.0,24.2961,24.329,24.1975,24.2435,387991.0
2020-05-05 15:55:00,36.88,36.89,36.72,36.79,825679.0,24.2435,24.2501,24.1383,24.1843,825679.0
2020-05-06 09:30:00,37.09,37.14,36.78,36.84,245077.0,24.3815,24.4144,24.1778,24.2172,245077.0
2020-05-06 09:35:00,36.84,36.87,36.56,36.64,157527.0,24.2172,24.2369,24.0331,24.0857,157527.0
2020-05-06 09:40:00,36.64,36.68,36.51,36.57,116891.0,24.0857,24.112,24.0003,24.0397,116891.0
2020-05-06 09:45:00,36.57,36.65,36.45,36.51,104956.0,24.0397,24.0923,23.9608,24.0003,104956.0
2020-05-06 09:50:00,36.5,36.51,36.22,36.25,166125.0,23.9937,24.0003,23.8096,23.8294,166125.0
2020-05-06 09:55:00,36.24,36.25,36.09,36.09,160379.0,23.8228,23.8294,23.7242,23.7242,160379.0
2020-05-06 10:00:00,36.1,36.11,35.97,35.98,316881.0,23.7308,23.7373,23.6453,23.6519,316881.0
2020-05-06 10:05:00,35.97,35.99,35.85,35.92,147332.0,23.6453,23.6585,23.5664,23.6124,147332.0
2020-05-06 10:10:00,35.93,35.97,35.82,35.92,144198.0,23.619,23.6453,23.5467,23.6124,144198.0
2020-05-06 10:15:00,35.92,35.97,35.9,35.9,223238.0,23.6124,23.6453,23.5993,23.5993,223238.0
2020-05-06 10:20:00,35.91,35.91,35.76,35.87,180767.0,23.6059,23.6059,23.5073,23.5796,180767.0
2020-05-06 10:25:00,35.88,35.88,35.76,35.79,92335.0,23.5861,23.5861,23.5073,23.527,92335.0
2020-05-06 10:30:00,35.79,35.8,35.66,35.66,136149.0,23.527,23.5336,23.4415,23.4415,136149.0
2020-05-06 10:35:00,35.67,35.67,35.52,35.56,176710.0,23.4481,23.4481,23.3495,23.3758,176710.0
2020-05-06 10:40:00,35.55,35.8,35.51,35.79,350665.0,23.3692,23.5336,23.3429,23.527,350665.0
2020-05-06 10:45:00,35.78,35.88,35.74,35.75,168707.0,23.5204,23.5861,23.4941,23.5007,168707.0
2020-05-06 10:50:00,35.73,35.77,35.64,35.64,76129.0,23.4875,23.5138,23.4284,23.4284,76129.0
2020-05-06 10:55:00,35.64,35.69,35.58,35.63,212794.0,23.4284,23.4612,23.3889,23.4218,212794.0
2020-05-06 11:00:00,35.63,35.7,35.58,35.61,93468.0,23.4218,23.4678,23.3889,23.4087,93468.0
2020-05-06 11:05:00,35.61,35.61,35.51,35.59,121491.0,23.4087,23.4087,23.3429,23.3955,121491.0
2020-05-06 11:10:00,35.59,35.61,35.44,35.5,175924.0,23.3955,23.4087,23.2969,23.3363,175924.0
2020-05-06 11:15:00,35.5,35.51,35.41,35.44,79934.0,23.3363,23.3429,23.2772,23.2969,79934.0
2020-05-06 11:20:00,35.44,35.44,35.35,35.41,96852.0,23.2969,23.2969,23.2377,23.2772,96852.0
2020-05-06 11:25:00,35.42,35.52,35.41,35.48,107093.0,23.2838,23.3495,23.2772,23.3232,107093.0
2020-05-06 11:30:00,35.49,35.52,35.46,35.48,99794.0,23.3298,23.3495,23.31,23.3232,99794.0
2020-05-06 11:35:00,35.48,35.51,35.37,35.39,458172.0,23.3232,23.3429,23.2509,23.264,458172.0
2020-05-06 11:40:00,35.38,35.51,35.37,35.48,374850.0,23.2575,23.3429,23.2509,23.3232,374850.0
2020-05-06 11:45:00,35.49,35.51,35.43,35.45,96780.0,23.3298,23.3429,23.2903,23.3035,96780.0
2020-05-06 11:50:00,35.44,35.48,35.38,35.42,70068.0,23.2969,23.3232,23.2575,23.2838,70068.0
2020-05-06 11:55:00,35.41,35.53,35.27,35.29,640155.0,23.2772,23.3561,23.1852,23.1983,640155.0
2020-05-06 12:00:00,35.27,35.4,35.14,35.26,308007.0,23.1852,23.2706,23.0997,23.1786,308007.0
2020-05-06 12:05:00,35.26,35.37,35.17,35.32,93741.0,23.1786,23.2509,23.1194,23.218,93741.0
2020-05-06 12:10:00,35.32,35.38,35.26,35.27,190918.0,23.218,23.2575,23.1786,23.1852,190918.0
2020-05-06 12:15:00,35.27,35.34,35.26,35.32,92731.0,23.1852,23.2312,23.1786,23.218,92731.0
2020-05-06 12:20:00,35.32,35.43,35.27,35.4,1457526.0,23.218,23.2903,23.1852,23.2706,1457526.0
2020-05-06 12:25:00,35.4,35.54,35.36,35.52,95766.0,23.2706,23.3626,23.2443,23.3495,95766.0
2020-05-06 12:30:00,35.53,35.65,35.53,35.62,90811.0,23.3561,23.4349,23.3561,23.4152,90811.0
2020-05-06 12:35:00,35.62,35.69,35.58,35.68,76641.0,23.4152,23.4612,23.3889,23.4547,76641.0
2020-05-06 12:40:00,35.69,35.71,35.6,35.65,80026.0,23.4612,23.4744,23.4021,23.4349,80026.0
2020-05-06 12:45:00,35.64,35.68,35.62,35.67,63745.0,23.4284,23.4547,23.4152,23.4481,63745.0
2020-05-06 12:50:00,35.67,35.82,35.67,35.81,97799.0,23.4481,23.5467,23.4481,23.5401,97799.0
2020-05-06 12:55:00,35.82,35.9,35.76,35.77,122246.0,23.5467,23.5993,23.5073,23.5138,122246.0
2020-05-06 13:00:00,35.77,35.82,35.69,35.69,62295.0,23.5138,23.5467,23.4612,23.4612,62295.0
2020-05-06 13:05:00,35.7,35.74,35.68,35.72,43424.0,23.4678,23.4941,23.4547,23.481,43424.0
2020-05-06 13:10:00,35.73,35.77,35.69,35.73,61910.0,23.4875,23.5138,23.4612,23.4875,61910.0
2020-05-06 13:15:00,35.74,35.83,35.74,35.82,81030.0,23.4941,23.5533,23.4941,23.5467,81030.0
2020-05-06 13:20:00,35.82,35.93,35.79,35.82,105473.0,23.5467,23.619,23.527,23.5467,105473.0
2020-05-06 13:25:00,35.82,35.93,35.79,35.91,88515.0,23.5467,23.619,23.527,23.6059,88515.0
2020-05-06 13:30:00,35.91,35.95,35.85,35.87,63996.0,23.6059,23.6322,23.5664,23.5796,63996.0
2020-05-06 13:35:00,35.87,35.89,35.83,35.86,42957.0,23.5796,23.5927,23.5533,23.573,42957.0
2020-05-06 13:40:00,35.86,35.87,35.77,35.79,76622.0,23.573,23.5796,23.5138,23.527,76622.0
2020-05-06 13:45:00,35.79,35.91,35.79,35.84,109586.0,23.527,23.6059,23.527,23.5598,109586.0
2020-05-06 13:50:00,35.84,35.97,35.81,35.93,125677.0,23.5598,23.6453,23.5401,23.619,125677.0
2020-05-06 13:55:00,35.93,35.99,35.93,35.95,57267.0,23.619,23.6585,23.619,23.6322,57267.0
2020-05-06 14:00:00,35.95,35.99,35.87,35.94,77984.0,23.6322,23.6585,23.5796,23.6256,77984.0
2020-05-06 14:05:00,35.94,36.04,35.9,35.97,91939.0,23.6256,23.6913,23.5993,23.6453,91939.0
2020-05-06 14:10:00,35.97,36.01,35.91,35.91,115546.0,23.6453,23.6716,23.6059,23.6059,115546.0
2020-05-06 14:15:00,35.92,36.0,35.9,35.94,103680.0,23.6124,23.665,23.5993,23.6256,103680.0
2020-05-06 14:20:00,35.95,35.96,35.92,35.95,61718.0,23.6322,23.6387,23.6124,23.6322,61718.0
2020-05-06 14:25:00,35.96,36.04,35.95,35.96,265554.0,23.6387,23.6913,23.6322,23.6387,265554.0
2020-05-06 14:30:00,35.95,36.0,35.91,35.96,87087.0,23.6322,23.665,23.6059,23.6387,87087.0
2020-05-06 14:35:00,35.96,36.0,35.93,35.98,42218.0,23.6387,23.665,23.619,23.6519,42218.0
2020-05-06 14:40:00,35.97,36.01,35.93,36.01,70939.0,23.6453,23.6716,23.619,23.6716,70939.0
2020-05-06 14:45:00,36.0,36.03,35.97,36.0,73936.0,23.665,23.6847,23.6453,23.665,73936.0
2020-05-06 14:50:00,36.0,36.01,35.97,35.98,122020.0,23.665,23.6716,23.6453,23.6519,122020.0
2020-05-06 14:55:00,35.98,36.0,35.94,36.0,312560.0,23.6519,23.665,23.6256,23.665,312560.0
2020-05-06 15:00:00,36.0,36.03,35.92,36.01,197426.0,23.665,23.6847,23.6124,23.6716,197426.0
2020-05-06 15:05:00,36.02,36.03,35.96,35.98,110872.0,23.6782,23.6847,23.6387,23.6519,110872.0
2020-05-06 15:10:00,35.98,36.02,35.94,36.01,133506.0,23.6519,23.6782,23.6256,23.6716,133506.0
2020-05-06 15:15:00,36.0,36.05,35.95,36.04,62116.0,23.665,23.6979,23.6322,23.6913,62116.0
2020-05-06 15:20:00,36.04,36.04,35.93,35.95,71556.0,23.6913,23.6913,23.619,23.6322,71556.0
2020-05-06 15:25:00,35.95,35.98,35.9,35.91,81971.0,23.6322,23.6519,23.5993,23.6059,81971.0
2020-05-06 15:30:00,35.91,35.91,35.78,35.8,158650.0,23.6059,23.6059,23.5204,23.5336,158650.0
2020-05-06 15:35:00,35.81,35.84,35.78,35.8,142028.0,23.5401,23.5598,23.5204,23.5336,142028.0
2020-05-06 15:40:00,35.8,35.83,35.75,35.83,152953.0,23.5336,23.5533,23.5007,23.5533,152953.0
2020-05-06 15:45:00,35.83,35.84,35.73,35.75,198413.0,23.5533,23.5598,23.4875,23.5007,198413.0
2020-05-06 15:50:00,35.76,35.84,35.76,35.79,327634.0,23.5073,23.5598,23.5073,23.527,327634.0
2020-05-06 15:55:00,35.79,35.81,35.71,35.71,573641.0,23.527,23.5401,23.4744,23.4744,573641.0
2020-05-07 09:30:00,36.22,36.25,35.59,35.68,336786.0,23.8096,23.8294,23.3955,23.4547,336786.0
2020-05-07 09:35:00,35.68,35.96,35.68,35.9,245866.0,23.4547,23.6387,23.4547,23.5993,245866.0
2020-05-07 09:40:00,35.91,35.98,35.81,35.82,132770.0,23.6059,23.6519,23.5401,23.5467,132770.0
2020-05-07 09:45:00,35.83,35.93,35.78,35.83,98933.0,23.5533,23.619,23.5204,23.5533,98933.0
2020-05-07 09:50:00,35.84,35.97,35.83,35.95,156155.0,23.5598,23.6453,23.5533,23.6322,156155.0
2020-05-07 09:55:00,35.95,35.98,35.84,35.84,160785.0,23.6322,23.6519,23.5598,23.5598,160785.0
2020-05-07 10:00:00,35.84,35.89,35.8,35.86,77431.0,23.5598,23.5927,23.5336,23.573,77431.0
2020-05-07 10:05:00,35.87,35.9,35.85,35.88,69980.0,23.5796,23.5993,23.5664,23.5861,69980.0
2020-05-07 10:10:00,35.88,35.92,35.8,35.89,96455.0,23.5861,23.6124,23.5336,23.5927,96455.0
2020-05-07 10:15:00,35.87,35.9,35.86,35.9,47968.0,23.5796,23.5993,23.573,23.5993,47968.0
2020-05-07 10:20:00,35.9,35.9,35.82,35.84,94935.0,23.5993,23.5993,23.5467,23.5598,94935.0
2020-05-07 10:25:00,35.84,35.86,35.78,35.85,89227.0,23.5598,23.573,23.5204,23.5664,89227.0
2020-05-07 10:30:00,35.85,35.89,35.8,35.81,72683.0,23.5664,23.5927,23.5336,23.5401,72683.0
2020-05-07 10:35:00,35.82,35.89,35.81,35.88,50740.0,23.5467,23.5927,23.5401,23.5861,50740.0
2020-05-07 10:40:00,35.88,35.98,35.87,35.91,166363.0,23.5861,23.6519,23.5796,23.6059,166363.0
2020-05-07 10:45:00,35.91,35.94,35.76,35.77,121404.0,23.6059,23.6256,23.5073,23.5138,121404.0
2020-05-07 10:50:00,35.76,35.87,35.76,35.82,83552.0,23.5073,23.5796,23.5073,23.5467,83552.0
2020-05-07 10:55:00,35.83,35.85,35.7,35.73,346485.0,23.5533,23.5664,23.4678,23.4875,346485.0
2020-05-07 11:00:00,35.73,35.74,35.62,35.64,100679.0,23.4875,23.4941,23.4152,23.4284,100679.0
2020-05-07 11:05:00,35.65,35.66,35.6,35.61,72145.0,23.4349,23.4415,23.4021,23.4087,72145.0
2020-05-07 11:10:00,35.6,35.63,35.53,35.55,121848.0,23.4021,23.4218,23.3561,23.3692,121848.0
2020-05-07 11:15:00,35.54,35.69,35.53,35.66,457953.0,23.3626,23.4612,23.3561,23.4415,457953.0
2020-05-07 11:20:00,35.66,35.71,35.61,35.67,60335.0,23.4415,23.4744,23.4087,23.4481,60335.0
2020-05-07 11:25:00,35.67,35.74,35.6,35.72,193964.0,23.4481,23.4941,23.4021,23.481,193964.0
2020-05-07 11:30:00,35.72,35.8,35.7,35.75,152282.0,23.481,23.5336,23.4678,23.5007,152282.0
2020-05-07 11:35:00,35.75,35.77,35.65,35.65,33356.0,23.5007,23.5138,23.4349,23.4349,33356.0
2020-05-07 11:40:00,35.65,35.77,35.65,35.77,64945.0,23.4349,23.5138,23.4349,23.5138,64945.0
2020-05-07 11:45:00,35.77,35.79,35.71,35.73,62320.0,23.5138,23.527,23.4744,23.4875,62320.0
2020-05-07 11:50:00,35.73,35.74,35.65,35.7,115546.0,23.4875,23.4941,23.4349,23.4678,115546.0
2020-05-07 11:55:00,35.69,35.73,35.65,35.7,127393.0,23.4612,23.4875,23.4349,23.4678,127393.0
2020-05-07 12:00:00,35.7,35.73,35.67,35.7,121042.0,23.4678,23.4875,23.4481,23.4678,121042.0
2020-05-07 12:05:00,35.7,35.8,35.68,35.7,182189.0,23.4678,23.5336,23.4547,23.4678,182189.0
2020-05-07 12:10:00,35.7,35.75,35.68,35.74,55146.0,23.4678,23.5007,23.4547,23.4941,55146.0
2020-05-07 12:15:00,35.75,35.76,35.71,35.75,108279.0,23.5007,23.5073,23.4744,23.5007,108279.0
2020-05-07 12:20:00,35.75,35.78,35.72,35.75,65088.0,23.5007,23.5204,23.481,23.5007,65088.0
2020-05-07 12:25:00,35.75,35.78,35.71,35.73,96300.0,23.5007,23.5204,23.4744,23.4875,96300.0
2020-05-07 12:30:00,35.73,35.75,35.67,35.69,75407.0,23.4875,23.5007,23.4481,23.4612,75407.0
2020-05-07 12:35:00,35.69,35.7,35.63,35.65,76699.0,23.4612,23.4678,23.4218,23.4349,76699.0
2020-05-07 12:40:00,35.66,35.75,35.64,35.75,128279.0,23.4415,23.5007,23.4284,23.5007,128279.0
2020-05-07 12:45:00,35.75,35.76,35.7,35.72,102800.0,23.5007,23.5073,23.4678,23.481,102800.0
2020-05-07 12:50:00,35.72,35.76,35.7,35.73,1646172.0,23.481,23.5073,23.4678,23.4875,1646172.0
2020-05-07 12:55:00,35.73,35.83,35.72,35.83,199354.0,23.4875,23.5533,23.481,23.5533,199354.0
2020-05-07 13:00:00,35.83,36.03,35.83,35.91,147739.0,23.5533,23.6847,23.5533,23.6059,147739.0
2020-05-07 13:05:00,35.91,35.97,35.75,35.77,192608.0,23.6059,23.6453,23.5007,23.5138,192608.0
2020-05-07 13:10:00,35.77,35.78,35.69,35.71,77532.0,23.5138,23.5204,23.4612,23.4744,77532.0
2020-05-07 13:15:00,35.71,35.72,35.58,35.58,68161.0,23.4744,23.481,23.3889,23.3889,68161.0
2020-05-07 13:20:00,35.58,35.63,35.54,35.55,171008.0,23.3889,23.4218,23.3626,23.3692,171008.0
2020-05-07 13:25:00,35.55,35.6,35.51,35.53,254948.0,23.3692,23.4021,23.3429,23.3561,254948.0
2020-05-07 13:30:00,35.54,35.57,35.52,35.52,82868.0,23.3626,23.3824,23.3495,23.3495,82868.0
2020-05-07 13:35:00,35.53,35.57,35.46,35.49,165195.0,23.3561,23.3824,23.31,23.3298,165195.0
2020-05-07 13:40:00,35.49,35.57,35.43,35.44,105864.0,23.3298,23.3824,23.2903,23.2969,105864.0
2020-05-07 13:45:00,35.43,35.51,35.41,35.47,58313.0,23.2903,23.3429,23.2772,23.3166,58313.0
2020-05-07 13:50:00,35.48,35.48,35.38,35.42,88766.0,23.3232,23.3232,23.2575,23.2838,88766.0
2020-05-07 13:55:00,35.41,35.44,35.41,35.44,58653.0,23.2772,23.2969,23.2772,23.2969,58653.0
2020-05-07 14:00:00,35.44,35.45,35.37,35.44,108470.0,23.2969,23.3035,23.2509,23.2969,108470.0
2020-05-07 14:05:00,35.44,35.46,35.41,35.43,62759.0,23.2969,23.31,23.2772,23.2903,62759.0
2020-05-07 14:10:00,35.43,35.45,35.35,35.36,375186.0,23.2903,23.3035,23.2377,23.2443,375186.0
2020-05-07 14:15:00,35.37,35.4,35.33,35.34,88079.0,23.2509,23.2706,23.2246,23.2312,88079.0
2020-05-07 14:20:00,35.34,35.43,35.32,35.38,112605.0,23.2312,23.2903,23.218,23.2575,112605.0
2020-05-07 14:25:00,35.38,35.38,35.35,35.38,58300.0,23.2575,23.2575,23.2377,23.2575,58300.0
2020-05-07 14:30:00,35.38,35.41,35.32,35.32,94252.0,23.2575,23.2772,23.218,23.218,94252.0
2020-05-07 14:35:00,35.31,35.33,35.27,35.27,172040.0,23.2114,23.2246,23.1852,23.1852,172040.0
2020-05-07 14:40:00,35.28,35.28,35.16,35.17,141911.0,23.1917,23.1917,23.1128,23.1194,141911.0
2020-05-07 14:45:00,35.16,35.22,35.12,35.21,161774.0,23.1128,23.1523,23.0865,23.1457,161774.0
2020-05-07 14:50:00,35.22,35.22,35.17,35.17,111390.0,23.1523,23.1523,23.1194,23.1194,111390.0
2020-05-07 14:55:00,35.17,35.3,35.17,35.27,87765.0,23.1194,23.2049,23.1194,23.1852,87765.0
2020-05-07 15:00:00,35.26,35.28,35.2,35.2,203619.0,23.1786,23.1917,23.1391,23.1391,203619.0
2020-05-07 15:05:00,35.2,35.25,35.19,35.19,226008.0,23.1391,23.172,23.1326,23.1326,226008.0
2020-05-07 15:10:00,35.2,35.29,35.18,35.23,103546.0,23.1391,23.1983,23.126,23.1589,103546.0
2020-05-07 15:15:00,35.24,35.25,35.15,35.23,110439.0,23.1654,23.172,23.1063,23.1589,110439.0
2020-05-07 15:20:00,35.23,35.32,35.21,35.26,116213.0,23.1589,23.218,23.1457,23.1786,116213.0
2020-05-07 15:25:00,35.25,35.3,35.21,35.3,225894.0,23.172,23.2049,23.1457,23.2049,225894.0
2020-05-07 15:30:00,35.29,35.38,35.27,35.32,293891.0,23.1983,23.2575,23.1852,23.218,293891.0
2020-05-07 15:35:00,35.31,35.42,35.29,35.34,116690.0,23.2114,23.2838,23.1983,23.2312,116690.0
2020-05-07 15:40:00,35.34,35.36,35.31,35.32,262307.0,23.2312,23.2443,23.2114,23.218,262307.0
2020-05-07 15:45:00,35.32,35.32,35.25,35.27,198670.0,23.218,23.218,23.172,23.1852,198670.0
2020-05-07 15:50:00,35.27,35.27,35.12,35.2,549911.0,23.1852,23.1852,23.0865,23.1391,549911.0
2020-05-07 15:55:00,35.19,35.2,35.02,35.05,1786540.0,23.1326,23.1391,23.0208,23.0405,1786540.0
2020-05-08 09:30:00,35.63,35.72,35.44,35.64,268525.0,23.4218,23.481,23.2969,23.4284,268525.0
2020-05-08 09:35:00,35.66,35.77,35.6,35.66,142910.0,23.4415,23.5138,23.4021,23.4415,142910.0
2020-05-08 09:40:00,35.66,35.97,35.66,35.97,101816.0,23.4415,23.6453,23.4415,23.6453,101816.0
2020-05-08 09:45:00,35.96,35.97,35.81,35.84,69179.0,23.6387,23.6453,23.5401,23.5598,69179.0
2020-05-08 09:50:00,35.84,35.86,35.79,35.8,119435.0,23.5598,23.573,23.527,23.5336,119435.0
2020-05-08 09:55:00,35.81,35.87,35.78,35.81,196237.0,23.5401,23.5796,23.5204,23.5401,196237.0
2020-05-08 10:00:00,35.81,35.87,35.76,35.86,106147.0,23.5401,23.5796,23.5073,23.573,106147.0
2020-05-08 10:05:00,35.87,35.87,35.81,35.83,68144.0,23.5796,23.5796,23.5401,23.5533,68144.0
2020-05-08 10:10:00,35.82,35.95,35.8,35.91,141166.0,23.5467,23.6322,23.5336,23.6059,141166.0
2020-05-08 10:15:00,35.91,36.02,35.84,35.99,176462.0,23.6059,23.6782,23.5598,23.6585,176462.0
2020-05-08 10:20:00,35.99,36.06,35.98,36.02,101333.0,23.6585,23.7045,23.6519,23.6782,101333.0
2020-05-08 10:25:00,36.03,36.06,35.97,36.02,121760.0,23.6847,23.7045,23.6453,23.6782,121760.0
2020-05-08 10:30:00,36.02,36.02,35.93,35.97,85501.0,23.6782,23.6782,23.619,23.6453,85501.0
2020-05-08 10:35:00,35.97,36.03,35.95,36.02,49549.0,23.6453,23.6847,23.6322,23.6782,49549.0
2020-05-08 10:40:00,36.02,36.05,35.86,35.88,150114.0,23.6782,23.6979,23.573,23.5861,150114.0
2020-05-08 10:45:00,35.89,35.96,35.87,35.96,71678.0,23.5927,23.6387,23.5796,23.6387,71678.0
2020-05-08 10:50:00,35.97,36.05,35.94,36.04,65101.0,23.6453,23.6979,23.6256,23.6913,65101.0
2020-05-08 10:55:00,36.05,36.08,35.98,36.0,76982.0,23.6979,23.7176,23.6519,23.665,76982.0
2020-05-08 11:00:00,35.99,36.03,35.94,36.01,72866.0,23.6585,23.6847,23.6256,23.6716,72866.0
2020-05-08 11:05:00,36.0,36.19,35.99,36.18,116335.0,23.665,23.7899,23.6585,23.7833,116335.0
2020-05-08 11:10:00,36.18,36.3,36.18,36.22,109510.0,23.7833,23.8622,23.7833,23.8096,109510.0
2020-05-08 11:15:00,36.23,36.27,36.19,36.21,77144.0,23.8162,23.8425,23.7899,23.8031,77144.0
2020-05-08 11:20:00,36.21,36.28,36.13,36.24,77120.0,23.8031,23.8491,23.7505,23.8228,77120.0
2020-05-08 11:25:00,36.25,36.27,36.21,36.22,85190.0,23.8294,23.8425,23.8031,23.8096,85190.0
2020-05-08 11:30:00,36.23,36.28,36.16,36.2,91910.0,23.8162,23.8491,23.7702,23.7965,91910.0
2020-05-08 11:35:00,36.2,36.27,36.19,36.26,80833.0,23.7965,23.8425,23.7899,23.8359,80833.0
2020-05-08 11:40:00,36.27,36.27,36.2,36.26,67674.0,23.8425,23.8425,23.7965,23.8359,67674.0
2020-05-08 11:45:00,36.26,36.26,36.21,36.24,50553.0,23.8359,23.8359,23.8031,23.8228,50553.0
2020-05-08 11:50:00,36.25,36.27,36.19,36.27,47679.0,23.8294,23.8425,23.7899,23.8425,47679.0
2020-05-08 11:55:00,36.26,36.27,36.23,36.23,57624.0,23.8359,23.8425,23.8162,23.8162,57624.0
2020-05-08 12:00:00,36.24,36.28,36.23,36.25,96802.0,23.8228,23.8491,23.8162,23.8294,96802.0
2020-05-08 12:05:00,36.25,36.33,36.22,36.32,157168.0,23.8294,23.882,23.8096,23.8754,157168.0
2020-05-08 12:10:00,36.33,36.42,36.31,36.38,66980.0,23.882,23.9411,23.8688,23.9148,66980.0
2020-05-08 12:15:00,36.38,36.38,36.26,36.28,47789.0,23.9148,23.9148,23.8359,23.8491,47789.0
2020-05-08 12:20:00,36.29,36.32,36.27,36.28,32175.0,23.8557,23.8754,23.8425,23.8491,32175.0
2020-05-08 12:25:00,36.28,36.33,36.26,36.33,70321.0,23.8491,23.882,23.8359,23.882,70321.0
2020-05-08 12:30:00,36.33,36.36,36.3,36.32,49788.0,23.882,23.9017,23.8622,23.8754,49788.0
2020-05-08 12:35:00,36.32,36.35,36.31,36.35,39999.0,23.8754,23.8951,23.8688,23.8951,39999.0
2020-05-08 12:40:00,36.35,36.4,36.34,36.35,79161.0,23.8951,23.928,23.8885,23.8951,79161.0
2020-05-08 12:45:00,36.36,36.36,36.24,36.24,54607.0,23.9017,23.9017,23.8228,23.8228,54607.0
2020-05-08 12:50:00,36.24,36.26,36.2,36.22,50059.0,23.8228,23.8359,23.7965,23.8096,50059.0
2020-05-08 12:55:00,36.22,36.29,36.21,36.27,37004.0,23.8096,23.8557,23.8031,23.8425,37004.0
2020-05-08 13:00:00,36.27,36.3,36.26,36.3,22836.0,23.8425,23.8622,23.8359,23.8622,22836.0
2020-05-08 13:05:00,36.3,36.3,36.2,36.24,58771.0,23.8622,23.8622,23.7965,23.8228,58771.0
2020-05-08 13:10:00,36.24,36.36,36.24,36.36,42394.0,23.8228,23.9017,23.8228,23.9017,42394.0
2020-05-08 13:15:00,36.35,36.37,36.33,36.34,35743.0,23.8951,23.9082,23.882,23.8885,35743.0
2020-05-08 13:20:00,36.34,36.47,36.33,36.44,84614.0,23.8885,23.974,23.882,23.9543,84614.0
2020-05-08 13:25:00,36.45,36.45,36.41,36.44,42350.0,23.9608,23.9608,23.9345,23.9543,42350.0
2020-05-08 13:30:00,36.44,36.52,36.43,36.51,77432.0,23.9543,24.0069,23.9477,24.0003,77432.0
2020-05-08 13:35:00,36.5,36.53,36.47,36.49,44925.0,23.9937,24.0134,23.974,23.9871,44925.0
2020-05-08 13:40:00,36.5,36.5,36.41,36.45,54858.0,23.9937,23.9937,23.9345,23.9608,54858.0
2020-05-08 13:45:00,36.45,36.47,36.38,36.41,42981.0,23.9608,23.974,23.9148,23.9345,42981.0
2020-05-08 13:50:00,36.41,36.48,36.39,36.48,60813.0,23.9345,23.9806,23.9214,23.9806,60813.0
2020-05-08 13:55:00,36.48,36.52,36.47,36.51,51753.0,23.9806,24.0069,23.974,24.0003,51753.0
2020-05-08 14:00:00,36.5,36.53,36.49,36.51,39728.0,23.9937,24.0134,23.9871,24.0003,39728.0
2020-05-08 14:05:00,36.51,36.59,36.5,36.57,59470.0,24.0003,24.0529,23.9937,24.0397,59470.0
2020-05-08 14:10:00,36.57,36.61,36.55,36.6,52551.0,24.0397,24.066,24.0266,24.0594,52551.0
2020-05-08 14:15:00,36.6,36.64,36.59,36.62,49703.0,24.0594,24.0857,24.0529,24.0726,49703.0
2020-05-08 14:20:00,36.62,36.68,36.61,36.66,64498.0,24.0726,24.112,24.066,24.0989,64498.0
2020-05-08 14:25:00,36.66,36.72,36.66,36.7,63796.0,24.0989,24.1383,24.0989,24.1252,63796.0
2020-05-08 14:30:00,36.7,36.74,36.7,36.72,47312.0,24.1252,24.1515,24.1252,24.1383,47312.0
2020-05-08 14:35:00,36.72,36.74,36.63,36.64,74916.0,24.1383,24.1515,24.0792,24.0857,74916.0
2020-05-08 14:40:00,36.64,36.66,36.61,36.65,58811.0,24.0857,24.0989,24.066,24.0923,58811.0
2020-05-08 14:45:00,36.65,36.69,36.62,36.69,56211.0,24.0923,24.1186,24.0726,24.1186,56211.0
2020-05-08 14:50:00,36.69,36.76,36.68,36.69,57284.0,24.1186,24.1646,24.112,24.1186,57284.0
2020-05-08 14:55:00,36.69,36.72,36.66,36.68,44408.0,24.1186,24.1383,24.0989,24.112,44408.0
2020-05-08 15:00:00,36.68,36.74,36.65,36.72,79517.0,24.112,24.1515,24.0923,24.1383,79517.0
2020-05-08 15:05:00,36.72,36.76,36.7,36.73,65003.0,24.1383,24.1646,24.1252,24.1449,65003.0
2020-05-08 15:10:00,36.73,36.74,36.66,36.69,58634.0,24.1449,24.1515,24.0989,24.1186,58634.0
2020-05-08 15:15:00,36.69,36.79,36.68,36.78,60601.0,24.1186,24.1843,24.112,24.1778,60601.0
2020-05-08 15:20:00,36.78,36.79,36.74,36.74,72171.0,24.1778,24.1843,24.1515,24.1515,72171.0
2020-05-08 15:25:00,36.75,36.78,36.7,36.73,64914.0,24.158,24.1778,24.1252,24.1449,64914.0
2020-05-08 15:30:00,36.73,36.83,36.71,36.79,78238.0,24.1449,24.2106,24.1318,24.1843,78238.0
2020-05-08 15:35:00,36.79,36.79,36.72,36.76,65467.0,24.1843,24.1843,24.1383,24.1646,65467.0
2020-05-08 15:40:00,36.76,36.8,36.74,36.75,70154.0,24.1646,24.1909,24.1515,24.158,70154.0
2020-05-08 15:45:00,36.75,36.8,36.72,36.77,132849.0,24.158,24.1909,24.1383,24.1712,132849.0
2020-05-08 15:50:00,36.8,36.9,36.72,36.73,335189.0,24.1909,24.2566,24.1383,24.1449,335189.0
2020-05-08 15:55:00,36.73,36.75,36.67,36.71,555781.0,24.1449,24.158,24.1055,24.1318,555781.0
2020-05-11 09:30:00,36.03,36.67,36.01,36.31,397816.0,23.6847,24.1055,23.6716,23.8688,397816.0
2020-05-11 09:35:00,36.32,36.46,36.29,36.42,87173.0,23.8754,23.9674,23.8557,23.9411,87173.0
2020-05-11 09:40:00,36.44,36.55,36.44,36.51,113029.0,23.9543,24.0266,23.9543,24.0003,113029.0
2020-05-11 09:45:00,36.52,36.52,36.15,36.16,152814.0,24.0069,24.0069,23.7636,23.7702,152814.0
2020-05-11 09:50:00,36.17,36.17,35.93,36.02,205194.0,23.7768,23.7768,23.619,23.6782,205194.0
2020-05-11 09:55:00,36.03,36.16,35.98,36.05,108342.0,23.6847,23.7702,23.6519,23.6979,108342.0
2020-05-11 10:00:00,36.07,36.08,35.87,35.94,115951.0,23.711,23.7176,23.5796,23.6256,115951.0
2020-05-11 10:05:00,35.94,36.06,35.93,36.02,79617.0,23.6256,23.7045,23.619,23.6782,79617.0
2020-05-11 10:10:00,36.02,36.11,36.01,36.03,75501.0,23.6782,23.7373,23.6716,23.6847,75501.0
2020-05-11 10:15:00,36.03,36.03,35.94,36.01,80758.0,23.6847,23.6847,23.6256,23.6716,80758.0
2020-05-11 10:20:00,36.01,36.12,36.0,36.07,59630.0,23.6716,23.7439,23.665,23.711,59630.0
2020-05-11 10:25:00,36.07,36.08,36.0,36.02,61494.0,23.711,23.7176,23.665,23.6782,61494.0
2020-05-11 10:30:00,36.02,36.21,36.01,36.2,73070.0,23.6782,23.8031,23.6716,23.7965,73070.0
2020-05-11 10:35:00,36.2,36.23,36.11,36.17,111788.0,23.7965,23.8162,23.7373,23.7768,111788.0
2020-05-11 10:40:00,36.17,36.22,36.15,36.16,42966.0,23.7768,23.8096,23.7636,23.7702,42966.0
2020-05-11 10:45:00,36.16,36.27,36.16,36.24,69640.0,23.7702,23.8425,23.7702,23.8228,69640.0
2020-05-11 10:50:00,36.24,36.24,36.1,36.11,60668.0,23.8228,23.8228,23.7308,23.7373,60668.0
2020-05-11 10:55:00,36.1,36.18,36.03,36.18,92613.0,23.7308,23.7833,23.6847,23.7833,92613.0
2020-05-11 11:00:00,36.18,36.3,36.18,36.24,80119.0,23.7833,23.8622,23.7833,23.8228,80119.0
2020-05-11 11:05:00,36.25,36.37,36.25,36.27,47713.0,23.8294,23.9082,23.8294,23.8425,47713.0
2020-05-11 11:10:00,36.27,36.3,36.21,36.26,42665.0,23.8425,23.8622,23.8031,23.8359,42665.0
2020-05-11 11:15:00,36.27,36.27,36.22,36.25,48958.0,23.8425,23.8425,23.8096,23.8294,48958.0
2020-05-11 11:20:00,36.26,36.3,36.2,36.24,74351.0,23.8359,23.8622,23.7965,23.8228,74351.0
2020-05-11 11:25:00,36.25,36.29,36.22,36.27,56413.0,23.8294,23.8557,23.8096,23.8425,56413.0
2020-05-11 11:30:00,36.27,36.34,36.23,36.27,69028.0,23.8425,23.8885,23.8162,23.8425,69028.0
2020-05-11 11:35:00,36.27,36.4,36.26,36.38,82635.0,23.8425,23.928,23.8359,23.9148,82635.0
2020-05-11 11:40:00,36.39,36.43,36.32,36.42,74129.0,23.9214,23.9477,23.8754,23.9411,74129.0
2020-05-11 11:45:00,36.42,36.42,36.32,36.34,40776.0,23.9411,23.9411,23.8754,23.8885,40776.0
2020-05-11 11:50:00,36.34,36.39,36.33,36.34,55657.0,23.8885,23.9214,23.882,23.8885,55657.0
2020-05-11 11:55:00,36.34,36.41,36.32,36.4,79378.0,23.8885,23.9345,23.8754,23.928,79378.0
2020-05-11 12:00:00,36.4,36.47,36.35,36.45,56815.0,23.928,23.974,23.8951,23.9608,56815.0
2020-05-11 12:05:00,36.45,36.45,36.36,36.38,44717.0,23.9608,23.9608,23.9017,23.9148,44717.0
2020-05-11 12:10:00,36.38,36.43,36.34,36.39,65540.0,23.9148,23.9477,23.8885,23.9214,65540.0
2020-05-11 12:15:00,36.39,36.43,36.36,36.41,45772.0,23.9214,23.9477,23.9017,23.9345,45772.0
2020-05-11 12:20:00,36.41,36.44,36.36,36.43,87003.0,23.9345,23.9543,23.9017,23.9477,87003.0
2020-05-11 12:25:00,36.43,36.44,36.4,36.4,50297.0,23.9477,23.9543,23.928,23.928,50297.0
2020-05-11 12:30:00,36.41,36.48,36.39,36.48,42723.0,23.9345,23.9806,23.9214,23.9806,42723.0
2020-05-11 12:35:00,36.49,36.54,36.46,36.52,73569.0,23.9871,24.02,23.9674,24.0069,73569.0
2020-05-11 12:40:00,36.52,36.53,36.5,36.52,30289.0,24.0069,24.0134,23.9937,24.0069,30289.0
2020-05-11 12:45:00,36.52,36.53,36.48,36.48,47076.0,24.0069,24.0134,23.9806,23.9806,47076.0
2020-05-11 12:50:00,36.48,36.56,36.42,36.55,53398.0,23.9806,24.0331,23.9411,24.0266,53398.0
2020-05-11 12:55:00,36.55,36.62,36.51,36.54,157456.0,24.0266,24.0726,24.0003,24.02,157456.0
2020-05-11 13:00:00,36.55,36.57,36.5,36.51,35282.0,24.0266,24.0397,23.9937,24.0003,35282.0
2020-05-11 13:05:00,36.51,36.65,36.51,36.64,44681.0,24.0003,24.0923,24.0003,24.0857,44681.0
2020-05-11 13:10:00,36.64,36.67,36.6,36.62,40040.0,24.0857,24.1055,24.0594,24.0726,40040.0
2020-05-11 13:15:00,36.63,36.65,36.6,36.63,33592.0,24.0792,24.0923,24.0594,24.0792,33592.0
2020-05-11 13:20:00,36.63,36.67,36.59,36.67,44528.0,24.0792,24.1055,24.0529,24.1055,44528.0
2020-05-11 13:25:00,36.68,36.7,36.6,36.62,75154.0,24.112,24.1252,24.0594,24.0726,75154.0
2020-05-11 13:30:00,36.62,36.63,36.56,36.6,108145.0,24.0726,24.0792,24.0331,24.0594,108145.0
2020-05-11 13:35:00,36.61,36.64,36.6,36.62,45909.0,24.066,24.0857,24.0594,24.0726,45909.0
2020-05-11 13:40:00,36.62,36.63,36.51,36.52,59868.0,24.0726,24.0792,24.0003,24.0069,59868.0
2020-05-11 13:45:00,36.51,36.54,36.48,36.49,75610.0,24.0003,24.02,23.9806,23.9871,75610.0
2020-05-11 13:50:00,36.49,36.51,36.45,36.5,49261.0,23.9871,24.0003,23.9608,23.9937,49261.0
2020-05-11 13:55:00,36.5,36.5,36.44,36.44,30257.0,23.9937,23.9937,23.9543,23.9543,30257.0
2020-05-11 14:00:00,36.44,36.47,36.34,36.36,59129.0,23.9543,23.974,23.8885,23.9017,59129.0
2020-05-11 14:05:00,36.36,36.37,36.34,36.35,38357.0,23.9017,23.9082,23.8885,23.8951,38357.0
2020-05-11 14:10:00,36.35,36.38,36.31,36.34,82781.0,23.8951,23.9148,23.8688,23.8885,82781.0
2020-05-11 14:15:00,36.34,36.39,36.32,36.38,53068.0,23.8885,23.9214,23.8754,23.9148,53068.0
2020-05-11 14:20:00,36.38,36.41,36.32,36.33,60549.0,23.9148,23.9345,23.8754,23.882,60549.0
2020-05-11 14:25:00,36.33,36.33,36.28,36.33,230940.0,23.882,23.882,23.8491,23.882,230940.0
2020-05-11 14:30:00,36.33,36.42,36.31,36.42,91175.0,23.882,23.9411,23.8688,23.9411,91175.0
2020-05-11 14:35:00,36.43,36.44,36.4,36.43,52847.0,23.9477,23.9543,23.928,23.9477,52847.0
2020-05-11 14:40:00,36.43,36.43,36.37,36.38,45459.0,23.9477,23.9477,23.9082,23.9148,45459.0
2020-05-11 14:45:00,36.38,36.42,36.36,36.41,55365.0,23.9148,23.9411,23.9017,23.9345,55365.0
2020-05-11 14:50:00,36.41,36.47,36.38,36.44,51197.0,23.9345,23.974,23.9148,23.9543,51197.0
2020-05-11 14:55:00,36.45,36.46,36.38,36.41,71381.0,23.9608,23.9674,23.9148,23.9345,71381.0
2020-05-11 15:00:00,36.41,36.5,36.41,36.45,48808.0,23.9345,23.9937,23.9345,23.9608,48808.0
2020-05-11 15:05:00,36.44,36.51,36.42,36.49,55477.0,23.9543,24.0003,23.9411,23.9871,55477.0
2020-05-11 15:10:00,36.5,36.51,36.48,36.51,109962.0,23.9937,24.0003,23.9806,24.0003,109962.0
2020-05-11 15:15:00,36.5,36.51,36.48,36.49,125888.0,23.9937,24.0003,23.9806,23.9871,125888.0
2020-05-11 15:20:00,36.5,36.51,36.45,36.46,120376.0,23.9937,24.0003,23.9608,23.9674,120376.0
2020-05-11 15:25:00,36.45,36.47,36.42,36.46,58560.0,23.9608,23.974,23.9411,23.9674,58560.0
2020-05-11 15:30:00,36.46,36.48,36.4,36.44,83777.0,23.9674,23.9806,23.928,23.9543,83777.0
2020-05-11 15:35:00,36.44,36.52,36.43,36.48,60594.0,23.9543,24.0069,23.9477,23.9806,60594.0
2020-05-11 15:40:00,36.48,36.5,36.43,36.48,83076.0,23.9806,23.9937,23.9477,23.9806,83076.0
2020-05-11 15:45:00,36.49,36.53,36.47,36.5,113699.0,23.9871,24.0134,23.974,23.9937,113699.0
2020-05-11 15:50:00,36.47,36.51,36.41,36.47,203087.0,23.974,24.0003,23.9345,23.974,203087.0
2020-05-11 15:55:00,36.47,36.53,36.41,36.42,271139.0,23.974,24.0134,23.9345,23.9411,271139.0
2020-05-12 09:30:00,36.7,36.84,36.65,36.84,268710.0,24.1252,24.2172,24.0923,24.2172,268710.0
2020-05-12 09:35:00,36.86,37.15,36.83,37.06,162684.0,24.2304,24.421,24.2106,24.3618,162684.0
2020-05-12 09:40:00,37.08,37.12,36.85,36.9,81916.0,24.375,24.4013,24.2238,24.2566,81916.0
2020-05-12 09:45:00,36.91,36.94,36.79,36.91,94355.0,24.2632,24.2829,24.1843,24.2632,94355.0
2020-05-12 09:50:00,36.91,37.05,36.9,37.0,77128.0,24.2632,24.3553,24.2566,24.3224,77128.0
2020-05-12 09:55:00,36.99,37.06,36.96,37.02,64934.0,24.3158,24.3618,24.2961,24.3355,64934.0
2020-05-12 10:00:00,37.02,37.1,36.94,37.03,54471.0,24.3355,24.3881,24.2829,24.3421,54471.0
2020-05-12 10:05:00,37.02,37.1,36.99,37.09,50002.0,24.3355,24.3881,24.3158,24.3815,50002.0
2020-05-12 10:10:00,37.08,37.1,37.02,37.08,103852.0,24.375,24.3881,24.3355,24.375,103852.0
2020-05-12 10:15:00,37.08,37.15,36.86,36.94,199789.0,24.375,24.421,24.2304,24.2829,199789.0
2020-05-12 10:20:00,36.95,36.97,36.82,36.9,81576.0,24.2895,24.3027,24.2041,24.2566,81576.0
2020-05-12 10:25:00,36.91,36.95,36.84,36.85,186076.0,24.2632,24.2895,24.2172,24.2238,186076.0
2020-05-12 10:30:00,36.85,36.91,36.82,36.91,170365.0,24.2238,24.2632,24.2041,24.2632,170365.0
2020-05-12 10:35:00,36.89,36.92,36.84,36.89,64549.0,24.2501,24.2698,24.2172,24.2501,64549.0
2020-05-12 10:40:00,36.89,36.92,36.84,36.88,95316.0,24.2501,24.2698,24.2172,24.2435,95316.0
2020-05-12 10:45:00,36.88,36.91,36.83,36.84,105210.0,24.2435,24.2632,24.2106,24.2172,105210.0
2020-05-12 10:50:00,36.84,36.92,36.83,36.91,88756.0,24.2172,24.2698,24.2106,24.2632,88756.0
2020-05-12 10:55:00,36.91,36.95,36.88,36.95,57845.0,24.2632,24.2895,24.2435,24.2895,57845.0
2020-05-12 11:00:00,36.95,36.99,36.92,36.95,93539.0,24.2895,24.3158,24.2698,24.2895,93539.0
2020-05-12 11:05:00,36.95,37.04,36.94,37.04,72631.0,24.2895,24.3487,24.2829,24.3487,72631.0
2020-05-12 11:10:00,37.04,37.11,37.04,37.07,73704.0,24.3487,24.3947,24.3487,24.3684,73704.0
2020-05-12 11:15:00,37.07,37.09,37.04,37.07,56836.0,24.3684,24.3815,24.3487,24.3684,56836.0
2020-05-12 11:20:00,37.06,37.12,37.04,37.04,59649.0,24.3618,24.4013,24.3487,24.3487,59649.0
2020-05-12 11:25:00,37.05,37.1,37.04,37.05,102476.0,24.3553,24.3881,24.3487,24.3553,102476.0
2020-05-12 11:30:00,37.05,37.11,37.04,37.07,62330.0,24.3553,24.3947,24.3487,24.3684,62330.0
2020-05-12 11:35:00,37.07,37.11,37.04,37.09,72290.0,24.3684,24.3947,24.3487,24.3815,72290.0
2020-05-12 11:40:00,37.09,37.1,37.06,37.08,72012.0,24.3815,24.3881,24.3618,24.375,72012.0
2020-05-12 11:45:00,37.08,37.1,37.03,37.09,72098.0,24.375,24.3881,24.3421,24.3815,72098.0
2020-05-12 11:50:00,37.1,37.11,37.03,37.05,75551.0,24.3881,24.3947,24.3421,24.3553,75551.0
2020-05-12 11:55:00,37.05,37.09,37.01,37.07,81341.0,24.3553,24.3815,24.329,24.3684,81341.0
2020-05-12 12:00:00,37.07,37.08,37.04,37.05,220828.0,24.3684,24.375,24.3487,24.3553,220828.0
2020-05-12 12:05:00,37.04,37.08,37.04,37.07,120683.0,24.3487,24.375,24.3487,24.3684,120683.0
2020-05-12 12:10:00,37.07,37.08,37.05,37.08,106830.0,24.3684,24.375,24.3553,24.375,106830.0
2020-05-12 12:15:00,37.08,37.08,37.04,37.07,113893.0,24.375,24.375,24.3487,24.3684,113893.0
2020-05-12 12:20:00,37.07,37.1,37.04,37.08,134395.0,24.3684,24.3881,24.3487,24.375,134395.0
2020-05-12 12:25:00,37.08,37.08,36.95,36.95,138911.0,24.375,24.375,24.2895,24.2895,138911.0
2020-05-12 12:30:00,36.96,37.0,36.94,37.0,117071.0,24.2961,24.3224,24.2829,24.3224,117071.0
2020-05-12 12:35:00,37.0,37.01,36.96,37.0,129633.0,24.3224,24.329,24.2961,24.3224,129633.0
2020-05-12 12:40:00,37.0,37.0,36.96,36.97,97274.0,24.3224,24.3224,24.2961,24.3027,97274.0
2020-05-12 12:45:00,36.97,36.98,36.96,36.97,91066.0,24.3027,24.3092,24.2961,24.3027,91066.0
2020-05-12 12:50:00,36.96,36.98,36.95,36.98,120523.0,24.2961,24.3092,24.2895,24.3092,120523.0
2020-05-12 12:55:00,36.97,37.01,36.96,36.98,43044.0,24.3027,24.329,24.2961,24.3092,43044.0
2020-05-12 13:00:00,36.98,36.99,36.96,36.98,113602.0,24.3092,24.3158,24.2961,24.3092,113602.0
2020-05-12 13:05:00,36.98,37.0,36.96,36.97,63558.0,24.3092,24.3224,24.2961,24.3027,63558.0
2020-05-12 13:10:00,36.97,36.98,36.94,36.96,136219.0,24.3027,24.3092,24.2829,24.2961,136219.0
2020-05-12 13:15:00,36.96,36.99,36.93,36.95,210302.0,24.2961,24.3158,24.2764,24.2895,210302.0
2020-05-12 13:20:00,36.95,36.99,36.92,36.94,125036.0,24.2895,24.3158,24.2698,24.2829,125036.0
2020-05-12 13:25:00,36.94,36.98,36.93,36.97,141008.0,24.2829,24.3092,24.2764,24.3027,141008.0
2020-05-12 13:30:00,36.97,36.99,36.94,36.95,104018.0,24.3027,24.3158,24.2829,24.2895,104018.0
2020-05-12 13:35:00,36.95,36.98,36.95,36.97,72877.0,24.2895,24.3092,24.2895,24.3027,72877.0
2020-05-12 13:40:00,36.97,36.98,36.71,36.71,131107.0,24.3027,24.3092,24.1318,24.1318,131107.0
2020-05-12 13:45:00,36.72,36.74,36.63,36.66,96323.0,24.1383,24.1515,24.0792,24.0989,96323.0
2020-05-12 13:50:00,36.68,36.69,36.6,36.63,66468.0,24.112,24.1186,24.0594,24.0792,66468.0
2020-05-12 13:55:00,36.63,36.68,36.61,36.62,49897.0,24.0792,24.112,24.066,24.0726,49897.0
2020-05-12 14:00:00,36.62,36.65,36.57,36.61,65879.0,24.0726,24.0923,24.0397,24.066,65879.0
2020-05-12 14:05:00,36.59,36.61,36.54,36.55,39717.0,24.0529,24.066,24.02,24.0266,39717.0
2020-05-12 14:10:00,36.55,36.56,36.51,36.51,50615.0,24.0266,24.0331,24.0003,24.0003,50615.0
2020-05-12 14:15:00,36.51,36.55,36.49,36.53,103051.0,24.0003,24.0266,23.9871,24.0134,103051.0
2020-05-12 14:20:00,36.53,36.59,36.53,36.58,41963.0,24.0134,24.0529,24.0134,24.0463,41963.0
2020-05-12 14:25:00,36.58,36.63,36.55,36.59,36597.0,24.0463,24.0792,24.0266,24.0529,36597.0
2020-05-12 14:30:00,36.59,36.6,36.51,36.55,59048.0,24.0529,24.0594,24.0003,24.0266,59048.0
2020-05-12 14:35:00,36.55,36.65,36.53,36.64,39018.0,24.0266,24.0923,24.0134,24.0857,39018.0
2020-05-12 14:40:00,36.64,36.66,36.54,36.57,54026.0,24.0857,24.0989,24.02,24.0397,54026.0
2020-05-12 14:45:00,36.57,36.58,36.54,36.56,30441.0,24.0397,24.0463,24.02,24.0331,30441.0
2020-05-12 14:50:00,36.57,36.67,36.56,36.65,42021.0,24.0397,24.1055,24.0331,24.0923,42021.0
2020-05-12 14:55:00,36.65,36.71,36.65,36.66,56310.0,24.0923,24.1318,24.0923,24.0989,56310.0
2020-05-12 15:00:00,36.66,36.67,36.59,36.6,50684.0,24.0989,24.1055,24.0529,24.0594,50684.0
2020-05-12 15:05:00,36.59,36.67,36.59,36.66,58984.0,24.0529,24.1055,24.0529,24.0989,58984.0
2020-05-12 15:10:00,36.66,36.67,36.55,36.57,163573.0,24.0989,24.1055,24.0266,24.0397,163573.0
2020-05-12 15:15:00,36.56,36.58,36.46,36.48,68006.0,24.0331,24.0463,23.9674,23.9806,68006.0
2020-05-12 15:20:00,36.47,36.52,36.44,36.45,98683.0,23.974,24.0069,23.9543,23.9608,98683.0
2020-05-12 15:25:00,36.45,36.51,36.43,36.43,74815.0,23.9608,24.0003,23.9477,23.9477,74815.0
2020-05-12 15:30:00,36.44,36.46,36.37,36.41,111784.0,23.9543,23.9674,23.9082,23.9345,111784.0
2020-05-12 15:35:00,36.4,36.42,36.29,36.38,138379.0,23.928,23.9411,23.8557,23.9148,138379.0
2020-05-12 15:40:00,36.37,36.37,36.21,36.23,144422.0,23.9082,23.9082,23.8031,23.8162,144422.0
2020-05-12 15:45:00,36.23,36.3,36.21,36.25,129500.0,23.8162,23.8622,23.8031,23.8294,129500.0
2020-05-12 15:50:00,36.23,36.25,36.15,36.19,322536.0,23.8162,23.8294,23.7636,23.7899,322536.0
2020-05-12 15:55:00,36.19,36.22,36.07,36.07,645200.0,23.7899,23.8096,23.711,23.711,645200.0
2020-05-13 09:30:00,36.02,36.11,35.99,36.06,288571.0,23.6782,23.7373,23.6585,23.7045,288571.0
2020-05-13 09:35:00,36.04,36.08,36.0,36.08,129751.0,23.6913,23.7176,23.665,23.7176,129751.0
2020-05-13 09:40:00,36.08,36.13,35.84,35.88,177616.0,23.7176,23.7505,23.5598,23.5861,177616.0
2020-05-13 09:45:00,35.85,36.02,35.79,35.93,83264.0,23.5664,23.6782,23.527,23.619,83264.0
2020-05-13 09:50:00,35.92,35.92,35.66,35.67,104855.0,23.6124,23.6124,23.4415,23.4481,104855.0
2020-05-13 09:55:00,35.69,35.75,35.61,35.74,118506.0,23.4612,23.5007,23.4087,23.4941,118506.0
2020-05-13 10:00:00,35.74,35.96,35.74,35.92,167307.0,23.4941,23.6387,23.4941,23.6124,167307.0
2020-05-13 10:05:00,35.92,35.94,35.86,35.89,62654.0,23.6124,23.6256,23.573,23.5927,62654.0
2020-05-13 10:10:00,35.89,35.98,35.89,35.97,70729.0,23.5927,23.6519,23.5927,23.6453,70729.0
2020-05-13 10:15:00,35.96,36.06,35.93,36.03,118928.0,23.6387,23.7045,23.619,23.6847,118928.0
2020-05-13 10:20:00,36.02,36.03,35.87,35.94,260872.0,23.6782,23.6847,23.5796,23.6256,260872.0
2020-05-13 10:25:00,35.94,35.97,35.82,35.96,74444.0,23.6256,23.6453,23.5467,23.6387,74444.0
2020-05-13 10:30:00,35.96,36.14,35.94,36.0,88332.0,23.6387,23.7571,23.6256,23.665,88332.0
2020-05-13 10:35:00,36.0,36.06,35.96,36.04,232165.0,23.665,23.7045,23.6387,23.6913,232165.0
2020-05-13 10:40:00,36.05,36.1,36.01,36.07,91970.0,23.6979,23.7308,23.6716,23.711,91970.0
2020-05-13 10:45:00,36.08,36.12,36.03,36.07,82938.0,23.7176,23.7439,23.6847,23.711,82938.0
2020-05-13 10:50:00,36.07,36.08,35.98,36.02,79540.0,23.711,23.7176,23.6519,23.6782,79540.0
2020-05-13 10:55:00,36.02,36.05,35.98,36.05,146363.0,23.6782,23.6979,23.6519,23.6979,146363.0
2020-05-13 11:00:00,36.05,36.17,36.05,36.1,466427.0,23.6979,23.7768,23.6979,23.7308,466427.0
2020-05-13 11:05:00,36.1,36.17,36.04,36.15,121997.0,23.7308,23.7768,23.6913,23.7636,121997.0
2020-05-13 11:10:00,36.15,36.23,36.11,36.13,86748.0,23.7636,23.8162,23.7373,23.7505,86748.0
2020-05-13 11:15:00,36.13,36.16,36.08,36.08,138743.0,23.7505,23.7702,23.7176,23.7176,138743.0
2020-05-13 11:20:00,36.09,36.12,35.98,36.02,118181.0,23.7242,23.7439,23.6519,23.6782,118181.0
2020-05-13 11:25:00,36.02,36.13,35.91,36.13,176772.0,23.6782,23.7505,23.6059,23.7505,176772.0
2020-05-13 11:30:00,36.12,36.18,36.11,36.14,286739.0,23.7439,23.7833,23.7373,23.7571,286739.0
2020-05-13 11:35:00,36.14,36.17,36.04,36.05,81029.0,23.7571,23.7768,23.6913,23.6979,81029.0
2020-05-13 11:40:00,36.05,36.1,36.01,36.05,78983.0,23.6979,23.7308,23.6716,23.6979,78983.0
2020-05-13 11:45:00,36.05,36.11,36.01,36.08,69774.0,23.6979,23.7373,23.6716,23.7176,69774.0
2020-05-13 11:50:00,36.07,36.08,36.02,36.08,131658.0,23.711,23.7176,23.6782,23.7176,131658.0
2020-05-13 11:55:00,36.07,36.25,36.07,36.2,334816.0,23.711,23.8294,23.711,23.7965,334816.0
2020-05-13 12:00:00,36.21,36.23,36.13,36.2,91966.0,23.8031,23.8162,23.7505,23.7965,91966.0
2020-05-13 12:05:00,36.2,36.36,36.2,36.34,99928.0,23.7965,23.9017,23.7965,23.8885,99928.0
2020-05-13 12:10:00,36.34,36.4,36.3,36.36,104395.0,23.8885,23.928,23.8622,23.9017,104395.0
2020-05-13 12:15:00,36.37,36.4,36.26,36.28,75144.0,23.9082,23.928,23.8359,23.8491,75144.0
2020-05-13 12:20:00,36.28,36.39,36.26,36.36,84076.0,23.8491,23.9214,23.8359,23.9017,84076.0
2020-05-13 12:25:00,36.36,36.4,36.34,36.35,72674.0,23.9017,23.928,23.8885,23.8951,72674.0
2020-05-13 12:30:00,36.36,36.49,36.35,36.42,83981.0,23.9017,23.9871,23.8951,23.9411,83981.0
2020-05-13 12:35:00,36.41,36.44,36.35,36.43,59302.0,23.9345,23.9543,23.8951,23.9477,59302.0
2020-05-13 12:40:00,36.43,36.44,36.39,36.41,95598.0,23.9477,23.9543,23.9214,23.9345,95598.0
2020-05-13 12:45:00,36.41,36.58,36.4,36.57,105817.0,23.9345,24.0463,23.928,24.0397,105817.0
2020-05-13 12:50:00,36.57,36.64,36.56,36.64,267866.0,24.0397,24.0857,24.0331,24.0857,267866.0
2020-05-13 12:55:00,36.63,36.73,36.63,36.64,108143.0,24.0792,24.1449,24.0792,24.0857,108143.0
2020-05-13 13:00:00,36.64,36.77,36.63,36.64,129835.0,24.0857,24.1712,24.0792,24.0857,129835.0
2020-05-13 13:05:00,36.64,36.65,36.6,36.63,153459.0,24.0857,24.0923,24.0594,24.0792,153459.0
2020-05-13 13:10:00,36.63,36.67,36.62,36.63,123660.0,24.0792,24.1055,24.0726,24.0792,123660.0
2020-05-13 13:15:00,36.63,36.63,36.5,36.56,78755.0,24.0792,24.0792,23.9937,24.0331,78755.0
2020-05-13 13:20:00,36.56,36.57,36.34,36.34,131565.0,24.0331,24.0397,23.8885,23.8885,131565.0
2020-05-13 13:25:00,36.35,36.44,36.28,36.36,166838.0,23.8951,23.9543,23.8491,23.9017,166838.0
2020-05-13 13:30:00,36.35,36.36,36.25,36.25,59892.0,23.8951,23.9017,23.8294,23.8294,59892.0
2020-05-13 13:35:00,36.25,36.3,36.21,36.3,47793.0,23.8294,23.8622,23.8031,23.8622,47793.0
2020-05-13 13:40:00,36.31,36.34,36.24,36.3,80312.0,23.8688,23.8885,23.8228,23.8622,80312.0
2020-05-13 13:45:00,36.3,36.35,36.26,36.27,47075.0,23.8622,23.8951,23.8359,23.8425,47075.0
2020-05-13 13:50:00,36.27,36.29,36.21,36.21,190926.0,23.8425,23.8557,23.8031,23.8031,190926.0
2020-05-13 13:55:00,36.22,36.25,36.16,36.23,39314.0,23.8096,23.8294,23.7702,23.8162,39314.0
2020-05-13 14:00:00,36.24,36.25,36.14,36.14,49784.0,23.8228,23.8294,23.7571,23.7571,49784.0
2020-05-13 14:05:00,36.15,36.21,36.14,36.16,57003.0,23.7636,23.8031,23.7571,23.7702,57003.0
2020-05-13 14:10:00,36.17,36.21,36.15,36.16,52474.0,23.7768,23.8031,23.7636,23.7702,52474.0
2020-05-13 14:15:00,36.16,36.25,36.16,36.17,54295.0,23.7702,23.8294,23.7702,23.7768,54295.0
2020-05-13 14:20:00,36.17,36.21,36.14,36.14,42959.0,23.7768,23.8031,23.7571,23.7571,42959.0
2020-05-13 14:25:00,36.13,36.15,36.1,36.1,48622.0,23.7505,23.7636,23.7308,23.7308,48622.0
2020-05-13 14:30:00,36.11,36.12,36.06,36.07,61077.0,23.7373,23.7439,23.7045,23.711,61077.0
2020-05-13 14:35:00,36.07,36.12,36.06,36.09,35622.0,23.711,23.7439,23.7045,23.7242,35622.0
2020-05-13 14:40:00,36.09,36.09,36.01,36.02,86245.0,23.7242,23.7242,23.6716,23.6782,86245.0
2020-05-13 14:45:00,36.02,36.15,36.02,36.14,97051.0,23.6782,23.7636,23.6782,23.7571,97051.0
2020-05-13 14:50:00,36.15,36.25,36.14,36.24,90633.0,23.7636,23.8294,23.7571,23.8228,90633.0
2020-05-13 14:55:00,36.24,36.3,36.18,36.2,246213.0,23.8228,23.8622,23.7833,23.7965,246213.0
2020-05-13 15:00:00,36.21,36.38,36.19,36.27,110919.0,23.8031,23.9148,23.7899,23.8425,110919.0
2020-05-13 15:05:00,36.27,36.28,36.1,36.18,76827.0,23.8425,23.8491,23.7308,23.7833,76827.0
2020-05-13 15:10:00,36.18,36.23,36.12,36.16,142904.0,23.7833,23.8162,23.7439,23.7702,142904.0
2020-05-13 15:15:00,36.15,36.25,36.15,36.22,265951.0,23.7636,23.8294,23.7636,23.8096,265951.0
2020-05-13 15:20:00,36.24,36.25,36.06,36.08,94837.0,23.8228,23.8294,23.7045,23.7176,94837.0
2020-05-13 15:25:00,36.07,36.11,36.03,36.11,80129.0,23.711,23.7373,23.6847,23.7373,80129.0
2020-05-13 15:30:00,36.1,36.13,36.02,36.11,101566.0,23.7308,23.7505,23.6782,23.7373,101566.0
2020-05-13 15:35:00,36.11,36.24,36.1,36.23,217592.0,23.7373,23.8228,23.7308,23.8162,217592.0
2020-05-13 15:40:00,36.24,36.27,36.17,36.2,329431.0,23.8228,23.8425,23.7768,23.7965,329431.0
2020-05-13 15:45:00,36.2,36.33,36.19,36.29,208740.0,23.7965,23.882,23.7899,23.8557,208740.0
2020-05-13 15:50:00,36.29,36.35,36.22,36.25,240351.0,23.8557,23.8951,23.8096,23.8294,240351.0
2020-05-13 15:55:00,36.25,36.42,36.24,36.36,751676.0,23.8294,23.9411,23.8228,23.9017,751676.0
2020-05-14 09:30:00,35.85,36.07,35.78,36.01,348983.0,23.5664,23.711,23.5204,23.6716,348983.0
2020-05-14 09:35:00,36.05,36.09,35.96,36.0,152431.0,23.6979,23.7242,23.6387,23.665,152431.0
2020-05-14 09:40:00,36.01,36.02,35.75,35.77,160745.0,23.6716,23.6782,23.5007,23.5138,160745.0
2020-05-14 09:45:00,35.77,35.79,35.58,35.58,120745.0,23.5138,23.527,23.3889,23.3889,120745.0
2020-05-14 09:50:00,35.58,35.85,35.56,35.84,440122.0,23.3889,23.5664,23.3758,23.5598,440122.0
2020-05-14 09:55:00,35.84,35.9,35.77,35.79,145409.0,23.5598,23.5993,23.5138,23.527,145409.0
2020-05-14 10:00:00,35.79,35.89,35.72,35.89,293759.0,23.527,23.5927,23.481,23.5927,293759.0
2020-05-14 10:05:00,35.88,35.91,35.8,35.9,164416.0,23.5861,23.6059,23.5336,23.5993,164416.0
2020-05-14 10:10:00,35.91,35.95,35.75,35.77,95071.0,23.6059,23.6322,23.5007,23.5138,95071.0
2020-05-14 10:15:00,35.77,35.79,35.57,35.65,152616.0,23.5138,23.527,23.3824,23.4349,152616.0
2020-05-14 10:20:00,35.66,35.77,35.66,35.71,79038.0,23.4415,23.5138,23.4415,23.4744,79038.0
2020-05-14 10:25:00,35.69,35.85,35.69,35.84,71640.0,23.4612,23.5664,23.4612,23.5598,71640.0
2020-05-14 10:30:00,35.85,35.91,35.76,35.87,63468.0,23.5664,23.6059,23.5073,23.5796,63468.0
2020-05-14 10:35:00,35.88,36.0,35.88,35.98,101390.0,23.5861,23.665,23.5861,23.6519,101390.0
2020-05-14 10:40:00,35.97,35.97,35.86,35.91,77488.0,23.6453,23.6453,23.573,23.6059,77488.0
2020-05-14 10:45:00,35.9,36.02,35.89,36.0,109925.0,23.5993,23.6782,23.5927,23.665,109925.0
2020-05-14 10:50:00,35.98,36.04,35.95,35.98,207428.0,23.6519,23.6913,23.6322,23.6519,207428.0
2020-05-14 10:55:00,35.97,36.0,35.91,35.96,120049.0,23.6453,23.665,23.6059,23.6387,120049.0
2020-05-14 11:00:00,35.95,36.0,35.92,35.96,72626.0,23.6322,23.665,23.6124,23.6387,72626.0
2020-05-14 11:05:00,35.97,36.0,35.92,35.94,81973.0,23.6453,23.665,23.6124,23.6256,81973.0
2020-05-14 11:10:00,35.95,36.0,35.92,35.92,78070.0,23.6322,23.665,23.6124,23.6124,78070.0
2020-05-14 11:15:00,35.91,36.03,35.89,36.03,105647.0,23.6059,23.6847,23.5927,23.6847,105647.0
2020-05-14 11:20:00,36.05,36.05,35.96,35.98,152741.0,23.6979,23.6979,23.6387,23.6519,152741.0
2020-05-14 11:25:00,35.98,35.99,35.87,35.95,181075.0,23.6519,23.6585,23.5796,23.6322,181075.0
2020-05-14 11:30:00,35.96,36.01,35.92,35.95,62075.0,23.6387,23.6716,23.6124,23.6322,62075.0
2020-05-14 11:35:00,35.95,36.03,35.89,35.91,92135.0,23.6322,23.6847,23.5927,23.6059,92135.0
2020-05-14 11:40:00,35.91,35.94,35.88,35.9,67271.0,23.6059,23.6256,23.5861,23.5993,67271.0
2020-05-14 11:45:00,35.91,35.91,35.81,35.86,57822.0,23.6059,23.6059,23.5401,23.573,57822.0
2020-05-14 11:50:00,35.86,36.16,35.85,36.15,143743.0,23.573,23.7702,23.5664,23.7636,143743.0
2020-05-14 11:55:00,36.14,36.14,36.03,36.09,31478.0,23.7571,23.7571,23.6847,23.7242,31478.0
2020-05-14 12:00:00,36.08,36.15,36.04,36.13,42544.0,23.7176,23.7636,23.6913,23.7505,42544.0
2020-05-14 12:05:00,36.11,36.14,36.07,36.13,53629.0,23.7373,23.7571,23.711,23.7505,53629.0
2020-05-14 12:10:00,36.14,36.28,36.13,36.26,61664.0,23.7571,23.8491,23.7505,23.8359,61664.0
2020-05-14 12:15:00,36.26,36.32,36.22,36.24,49356.0,23.8359,23.8754,23.8096,23.8228,49356.0
2020-05-14 12:20:00,36.25,36.38,36.23,36.36,56820.0,23.8294,23.9148,23.8162,23.9017,56820.0
2020-05-14 12:25:00,36.36,36.36,36.23,36.24,39139.0,23.9017,23.9017,23.8162,23.8228,39139.0
2020-05-14 12:30:00,36.24,36.27,36.21,36.26,41926.0,23.8228,23.8425,23.8031,23.8359,41926.0
2020-05-14 12:35:00,36.26,36.26,36.12,36.14,150246.0,23.8359,23.8359,23.7439,23.7571,150246.0
2020-05-14 12:40:00,36.14,36.16,36.09,36.14,54271.0,23.7571,23.7702,23.7242,23.7571,54271.0
2020-05-14 12:45:00,36.14,36.14,36.06,36.1,42507.0,23.7571,23.7571,23.7045,23.7308,42507.0
2020-05-14 12:50:00,36.1,36.2,36.1,36.19,77855.0,23.7308,23.7965,23.7308,23.7899,77855.0
2020-05-14 12:55:00,36.19,36.26,36.19,36.24,58005.0,23.7899,23.8359,23.7899,23.8228,58005.0
2020-05-14 13:00:00,36.24,36.25,36.19,36.21,39807.0,23.8228,23.8294,23.7899,23.8031,39807.0
2020-05-14 13:05:00,36.21,36.25,36.2,36.25,26555.0,23.8031,23.8294,23.7965,23.8294,26555.0
2020-05-14 13:10:00,36.25,36.26,36.16,36.18,57066.0,23.8294,23.8359,23.7702,23.7833,57066.0
2020-05-14 13:15:00,36.18,36.21,36.15,36.21,36290.0,23.7833,23.8031,23.7636,23.8031,36290.0
2020-05-14 13:20:00,36.21,36.23,36.19,36.21,38011.0,23.8031,23.8162,23.7899,23.8031,38011.0
2020-05-14 13:25:00,36.22,36.29,36.21,36.25,94352.0,23.8096,23.8557,23.8031,23.8294,94352.0
2020-05-14 13:30:00,36.25,36.29,36.13,36.14,62240.0,23.8294,23.8557,23.7505,23.7571,62240.0
2020-05-14 13:35:00,36.13,36.17,36.1,36.1,52965.0,23.7505,23.7768,23.7308,23.7308,52965.0
2020-05-14 13:40:00,36.11,36.15,36.07,36.07,33210.0,23.7373,23.7636,23.711,23.711,33210.0
2020-05-14 13:45:00,36.07,36.12,36.06,36.11,40791.0,23.711,23.7439,23.7045,23.7373,40791.0
2020-05-14 13:50:00,36.11,36.12,36.05,36.07,40666.0,23.7373,23.7439,23.6979,23.711,40666.0
2020-05-14 13:55:00,36.07,36.09,35.99,35.99,46428.0,23.711,23.7242,23.6585,23.6585,46428.0
2020-05-14 14:00:00,36.0,36.05,35.96,36.01,56527.0,23.665,23.6979,23.6387,23.6716,56527.0
2020-05-14 14:05:00,36.01,36.06,35.99,36.05,58106.0,23.6716,23.7045,23.6585,23.6979,58106.0
2020-05-14 14:10:00,36.05,36.1,36.05,36.08,24929.0,23.6979,23.7308,23.6979,23.7176,24929.0
2020-05-14 14:15:00,36.09,36.12,36.06,36.09,35363.0,23.7242,23.7439,23.7045,23.7242,35363.0
2020-05-14 14:20:00,36.09,36.16,36.08,36.15,34089.0,23.7242,23.7702,23.7176,23.7636,34089.0
2020-05-14 14:25:00,36.16,36.18,36.11,36.16,51946.0,23.7702,23.7833,23.7373,23.7702,51946.0
2020-05-14 14:30:00,36.17,36.28,36.17,36.18,60317.0,23.7768,23.8491,23.7768,23.7833,60317.0
2020-05-14 14:35:00,36.19,36.2,36.1,36.12,38044.0,23.7899,23.7965,23.7308,23.7439,38044.0
2020-05-14 14:40:00,36.12,36.16,36.05,36.09,50652.0,23.7439,23.7702,23.6979,23.7242,50652.0
2020-05-14 14:45:00,36.09,36.13,36.0,36.0,56124.0,23.7242,23.7505,23.665,23.665,56124.0
2020-05-14 14:50:00,36.0,36.05,35.99,36.01,47177.0,23.665,23.6979,23.6585,23.6716,47177.0
2020-05-14 14:55:00,36.01,36.08,36.01,36.02,56788.0,23.6716,23.7176,23.6716,23.6782,56788.0
2020-05-14 15:00:00,36.02,36.14,36.0,36.12,60899.0,23.6782,23.7571,23.665,23.7439,60899.0
2020-05-14 15:05:00,36.12,36.19,36.08,36.16,68342.0,23.7439,23.7899,23.7176,23.7702,68342.0
2020-05-14 15:10:00,36.15,36.16,36.07,36.13,60158.0,23.7636,23.7702,23.711,23.7505,60158.0
2020-05-14 15:15:00,36.13,36.18,36.12,36.13,62246.0,23.7505,23.7833,23.7439,23.7505,62246.0
2020-05-14 15:20:00,36.13,36.26,36.12,36.22,113967.0,23.7505,23.8359,23.7439,23.8096,113967.0
2020-05-14 15:25:00,36.22,36.25,36.17,36.18,71552.0,23.8096,23.8294,23.7768,23.7833,71552.0
2020-05-14 15:30:00,36.18,36.24,36.11,36.12,74857.0,23.7833,23.8228,23.7373,23.7439,74857.0
2020-05-14 15:35:00,36.11,36.16,36.06,36.15,107513.0,23.7373,23.7702,23.7045,23.7636,107513.0
2020-05-14 15:40:00,36.14,36.24,36.12,36.23,145234.0,23.7571,23.8228,23.7439,23.8162,145234.0
2020-05-14 15:45:00,36.24,36.26,36.18,36.21,230450.0,23.8228,23.8359,23.7833,23.8031,230450.0
2020-05-14 15:50:00,36.21,36.3,36.18,36.19,152612.0,23.8031,23.8622,23.7833,23.7899,152612.0
2020-05-14 15:55:00,36.19,36.25,36.12,36.25,313454.0,23.7899,23.8294,23.7439,23.8294,313454.0
2020-05-15 09:30:00,36.42,36.44,36.2,36.2,444811.0,23.9411,23.9543,23.7965,23.7965,444811.0
2020-05-15 09:35:00,36.21,36.22,35.98,36.2,155596.0,23.8031,23.8096,23.6519,23.7965,155596.0
2020-05-15 09:40:00,36.19,36.43,36.14,36.34,186235.0,23.7899,23.9477,23.7571,23.8885,186235.0
2020-05-15 09:45:00,36.35,36.46,36.25,36.27,137144.0,23.8951,23.9674,23.8294,23.8425,137144.0
2020-05-15 09:50:00,36.27,36.52,36.24,36.49,87480.0,23.8425,24.0069,23.8228,23.9871,87480.0
2020-05-15 09:55:00,36.48,36.57,36.45,36.47,57181.0,23.9806,24.0397,23.9608,23.974,57181.0
2020-05-15 10:00:00,36.47,36.61,36.41,36.5,103879.0,23.974,24.066,23.9345,23.9937,103879.0
2020-05-15 10:05:00,36.5,36.63,36.5,36.63,81983.0,23.9937,24.0792,23.9937,24.0792,81983.0
2020-05-15 10:10:00,36.63,36.71,36.58,36.6,91095.0,24.0792,24.1318,24.0463,24.0594,91095.0
2020-05-15 10:15:00,36.6,36.73,36.6,36.7,59214.0,24.0594,24.1449,24.0594,24.1252,59214.0
2020-05-15 10:20:00,36.71,36.75,36.5,36.51,108472.0,24.1318,24.158,23.9937,24.0003,108472.0
2020-05-15 10:25:00,36.51,36.57,36.49,36.51,50721.0,24.0003,24.0397,23.9871,24.0003,50721.0
2020-05-15 10:30:00,36.5,36.57,36.49,36.54,59192.0,23.9937,24.0397,23.9871,24.02,59192.0
2020-05-15 10:35:00,36.53,36.73,36.51,36.62,80066.0,24.0134,24.1449,24.0003,24.0726,80066.0
2020-05-15 10:40:00,36.62,36.62,36.54,36.55,68135.0,24.0726,24.0726,24.02,24.0266,68135.0
2020-05-15 10:45:00,36.55,36.57,36.5,36.57,50199.0,24.0266,24.0397,23.9937,24.0397,50199.0
2020-05-15 10:50:00,36.57,36.57,36.42,36.5,101836.0,24.0397,24.0397,23.9411,23.9937,101836.0
2020-05-15 10:55:00,36.5,36.51,36.45,36.48,75410.0,23.9937,24.0003,23.9608,23.9806,75410.0
2020-05-15 11:00:00,36.48,36.48,36.4,36.43,201830.0,23.9806,23.9806,23.928,23.9477,201830.0
2020-05-15 11:05:00,36.43,36.51,36.4,36.45,82181.0,23.9477,24.0003,23.928,23.9608,82181.0
2020-05-15 11:10:00,36.44,36.49,36.42,36.44,47234.0,23.9543,23.9871,23.9411,23.9543,47234.0
2020-05-15 11:15:00,36.43,36.49,36.4,36.48,74520.0,23.9477,23.9871,23.928,23.9806,74520.0
2020-05-15 11:20:00,36.48,36.55,36.46,36.5,48699.0,23.9806,24.0266,23.9674,23.9937,48699.0
2020-05-15 11:25:00,36.51,36.55,36.48,36.48,43246.0,24.0003,24.0266,23.9806,23.9806,43246.0
2020-05-15 11:30:00,36.48,36.49,36.4,36.41,33949.0,23.9806,23.9871,23.928,23.9345,33949.0
2020-05-15 11:35:00,36.41,36.42,36.35,36.36,39364.0,23.9345,23.9411,23.8951,23.9017,39364.0
2020-05-15 11:40:00,36.35,36.44,36.31,36.39,54043.0,23.8951,23.9543,23.8688,23.9214,54043.0
2020-05-15 11:45:00,36.39,36.45,36.37,36.44,57096.0,23.9214,23.9608,23.9082,23.9543,57096.0
2020-05-15 11:50:00,36.44,36.47,36.42,36.45,37595.0,23.9543,23.974,23.9411,23.9608,37595.0
2020-05-15 11:55:00,36.46,36.54,36.45,36.47,33786.0,23.9674,24.02,23.9608,23.974,33786.0
2020-05-15 12:00:00,36.48,36.58,36.47,36.55,26733.0,23.9806,24.0463,23.974,24.0266,26733.0
2020-05-15 12:05:00,36.54,36.64,36.52,36.64,47022.0,24.02,24.0857,24.0069,24.0857,47022.0
2020-05-15 12:10:00,36.63,36.63,36.57,36.59,26011.0,24.0792,24.0792,24.0397,24.0529,26011.0
2020-05-15 12:15:00,36.59,36.6,36.45,36.49,47802.0,24.0529,24.0594,23.9608,23.9871,47802.0
2020-05-15 12:20:00,36.49,36.54,36.47,36.53,75521.0,23.9871,24.02,23.974,24.0134,75521.0
2020-05-15 12:25:00,36.53,36.57,36.48,36.51,46684.0,24.0134,24.0397,23.9806,24.0003,46684.0
2020-05-15 12:30:00,36.51,36.54,36.49,36.53,42329.0,24.0003,24.02,23.9871,24.0134,42329.0
2020-05-15 12:35:00,36.53,36.55,36.5,36.52,46807.0,24.0134,24.0266,23.9937,24.0069,46807.0
2020-05-15 12:40:00,36.51,36.58,36.45,36.46,59127.0,24.0003,24.0463,23.9608,23.9674,59127.0
2020-05-15 12:45:00,36.46,36.46,36.41,36.44,35294.0,23.9674,23.9674,23.9345,23.9543,35294.0
2020-05-15 12:50:00,36.44,36.46,36.41,36.43,44304.0,23.9543,23.9674,23.9345,23.9477,44304.0
2020-05-15 12:55:00,36.42,36.44,36.39,36.44,41921.0,23.9411,23.9543,23.9214,23.9543,41921.0
2020-05-15 13:00:00,36.43,36.52,36.42,36.47,33706.0,23.9477,24.0069,23.9411,23.974,33706.0
2020-05-15 13:05:00,36.47,36.48,36.43,36.43,42861.0,23.974,23.9806,23.9477,23.9477,42861.0
2020-05-15 13:10:00,36.44,36.52,36.43,36.52,40345.0,23.9543,24.0069,23.9477,24.0069,40345.0
2020-05-15 13:15:00,36.51,36.52,36.46,36.49,43416.0,24.0003,24.0069,23.9674,23.9871,43416.0
2020-05-15 13:20:00,36.5,36.52,36.41,36.41,49544.0,23.9937,24.0069,23.9345,23.9345,49544.0
2020-05-15 13:25:00,36.41,36.5,36.41,36.48,54360.0,23.9345,23.9937,23.9345,23.9806,54360.0
2020-05-15 13:30:00,36.47,36.48,36.44,36.45,77250.0,23.974,23.9806,23.9543,23.9608,77250.0
2020-05-15 13:35:00,36.44,36.49,36.4,36.48,66209.0,23.9543,23.9871,23.928,23.9806,66209.0
2020-05-15 13:40:00,36.48,36.5,36.44,36.45,30044.0,23.9806,23.9937,23.9543,23.9608,30044.0
2020-05-15 13:45:00,36.45,36.46,36.4,36.42,46650.0,23.9608,23.9674,23.928,23.9411,46650.0
2020-05-15 13:50:00,36.42,36.56,36.41,36.55,44561.0,23.9411,24.0331,23.9345,24.0266,44561.0
2020-05-15 13:55:00,36.55,36.57,36.5,36.52,37922.0,24.0266,24.0397,23.9937,24.0069,37922.0
2020-05-15 14:00:00,36.54,36.67,36.53,36.66,66187.0,24.02,24.1055,24.0134,24.0989,66187.0
2020-05-15 14:05:00,36.66,36.67,36.58,36.59,44481.0,24.0989,24.1055,24.0463,24.0529,44481.0
2020-05-15 14:10:00,36.59,36.6,36.55,36.57,39161.0,24.0529,24.0594,24.0266,24.0397,39161.0
2020-05-15 14:15:00,36.57,36.63,36.56,36.57,32694.0,24.0397,24.0792,24.0331,24.0397,32694.0
2020-05-15 14:20:00,36.57,36.65,36.56,36.62,57350.0,24.0397,24.0923,24.0331,24.0726,57350.0
2020-05-15 14:25:00,36.62,36.63,36.59,36.63,40764.0,24.0726,24.0792,24.0529,24.0792,40764.0
2020-05-15 14:30:00,36.63,36.64,36.55,36.55,47301.0,24.0792,24.0857,24.0266,24.0266,47301.0
2020-05-15 14:35:00,36.56,36.58,36.5,36.56,43591.0,24.0331,24.0463,23.9937,24.0331,43591.0
2020-05-15 14:40:00,36.57,36.61,36.55,36.57,46226.0,24.0397,24.066,24.0266,24.0397,46226.0
2020-05-15 14:45:00,36.56,36.6,36.55,36.55,32389.0,24.0331,24.0594,24.0266,24.0266,32389.0
2020-05-15 14:50:00,36.56,36.63,36.55,36.58,68197.0,24.0331,24.0792,24.0266,24.0463,68197.0
2020-05-15 14:55:00,36.58,36.6,36.52,36.53,84999.0,24.0463,24.0594,24.0069,24.0134,84999.0
2020-05-15 15:00:00,36.54,36.67,36.51,36.61,75555.0,24.02,24.1055,24.0003,24.066,75555.0
2020-05-15 15:05:00,36.62,36.63,36.59,36.62,68982.0,24.0726,24.0792,24.0529,24.0726,68982.0
2020-05-15 15:10:00,36.61,36.62,36.56,36.61,77844.0,24.066,24.0726,24.0331,24.066,77844.0
2020-05-15 15:15:00,36.6,36.65,36.57,36.62,132521.0,24.0594,24.0923,24.0397,24.0726,132521.0
2020-05-15 15:20:00,36.62,36.66,36.6,36.64,122278.0,24.0726,24.0989,24.0594,24.0857,122278.0
2020-05-15 15:25:00,36.65,36.68,36.59,36.61,90630.0,24.0923,24.112,24.0529,24.066,90630.0
2020-05-15 15:30:00,36.61,36.68,36.6,36.6,146691.0,24.066,24.112,24.0594,24.0594,146691.0
2020-05-15 15:35:00,36.6,36.62,36.49,36.5,102927.0,24.0594,24.0726,23.9871,23.9937,102927.0
2020-05-15 15:40:00,36.5,36.52,36.37,36.4,119170.0,23.9937,24.0069,23.9082,23.928,119170.0
2020-05-15 15:45:00,36.39,36.53,36.35,36.52,218473.0,23.9214,24.0134,23.8951,24.0069,218473.0
2020-05-15 15:50:00,36.51,36.62,36.47,36.61,259539.0,24.0003,24.0726,23.974,24.066,259539.0
2020-05-15 15:55:00,36.61,36.7,36.55,36.64,682678.0,24.066,24.1252,24.0266,24.0857,682678.0
2020-05-18 09:30:00,37.67,37.8,37.6,37.66,360185.0,24.7628,24.8483,24.7168,24.7562,360185.0
2020-05-18 09:35:00,37.65,37.66,37.33,37.4,184143.0,24.7497,24.7562,24.5393,24.5853,184143.0
2020-05-18 09:40:00,37.41,37.5,37.37,37.45,101140.0,24.5919,24.6511,24.5656,24.6182,101140.0
2020-05-18 09:45:00,37.45,37.56,37.42,37.49,112597.0,24.6182,24.6905,24.5985,24.6445,112597.0
2020-05-18 09:50:00,37.49,37.59,37.46,37.54,122382.0,24.6445,24.7102,24.6248,24.6774,122382.0
2020-05-18 09:55:00,37.55,37.74,37.5,37.71,90646.0,24.6839,24.8088,24.6511,24.7891,90646.0
2020-05-18 10:00:00,37.7,37.78,37.68,37.76,110137.0,24.7825,24.8351,24.7694,24.822,110137.0
2020-05-18 10:05:00,37.77,37.81,37.67,37.8,287653.0,24.8286,24.8548,24.7628,24.8483,287653.0
2020-05-18 10:10:00,37.8,37.86,37.72,37.81,86634.0,24.8483,24.8877,24.7957,24.8548,86634.0
2020-05-18 10:15:00,37.81,37.84,37.61,37.61,154421.0,24.8548,24.8746,24.7234,24.7234,154421.0
2020-05-18 10:20:00,37.6,37.63,37.53,37.6,80412.0,24.7168,24.7365,24.6708,24.7168,80412.0
2020-05-18 10:25:00,37.61,37.61,37.52,37.58,90394.0,24.7234,24.7234,24.6642,24.7037,90394.0
2020-05-18 10:30:00,37.58,37.61,37.54,37.59,81958.0,24.7037,24.7234,24.6774,24.7102,81958.0
2020-05-18 10:35:00,37.59,37.6,37.51,37.55,83133.0,24.7102,24.7168,24.6576,24.6839,83133.0
2020-05-18 10:40:00,37.55,37.58,37.52,37.54,86121.0,24.6839,24.7037,24.6642,24.6774,86121.0
2020-05-18 10:45:00,37.54,37.63,37.5,37.61,68886.0,24.6774,24.7365,24.6511,24.7234,68886.0
2020-05-18 10:50:00,37.6,37.63,37.51,37.52,53328.0,24.7168,24.7365,24.6576,24.6642,53328.0
2020-05-18 10:55:00,37.51,37.58,37.49,37.56,81551.0,24.6576,24.7037,24.6445,24.6905,81551.0
2020-05-18 11:00:00,37.56,37.7,37.56,37.64,62809.0,24.6905,24.7825,24.6905,24.7431,62809.0
2020-05-18 11:05:00,37.63,37.68,37.59,37.66,60363.0,24.7365,24.7694,24.7102,24.7562,60363.0
2020-05-18 11:10:00,37.65,37.68,37.63,37.65,41337.0,24.7497,24.7694,24.7365,24.7497,41337.0
2020-05-18 11:15:00,37.65,37.76,37.64,37.73,74828.0,24.7497,24.822,24.7431,24.8023,74828.0
2020-05-18 11:20:00,37.73,37.78,37.71,37.76,43732.0,24.8023,24.8351,24.7891,24.822,43732.0
2020-05-18 11:25:00,37.76,37.79,37.73,37.77,85989.0,24.822,24.8417,24.8023,24.8286,85989.0
2020-05-18 11:30:00,37.79,37.82,37.72,37.78,74363.0,24.8417,24.8614,24.7957,24.8351,74363.0
2020-05-18 11:35:00,37.79,37.84,37.75,37.83,72769.0,24.8417,24.8746,24.8154,24.868,72769.0
2020-05-18 11:40:00,37.83,37.88,37.77,37.77,77948.0,24.868,24.9009,24.8286,24.8286,77948.0
2020-05-18 11:45:00,37.77,37.77,37.61,37.62,69547.0,24.8286,24.8286,24.7234,24.73,69547.0
2020-05-18 11:50:00,37.61,37.68,37.6,37.68,59706.0,24.7234,24.7694,24.7168,24.7694,59706.0
2020-05-18 11:55:00,37.68,37.7,37.63,37.66,56967.0,24.7694,24.7825,24.7365,24.7562,56967.0
2020-05-18 12:00:00,37.67,37.67,37.61,37.66,59007.0,24.7628,24.7628,24.7234,24.7562,59007.0
2020-05-18 12:05:00,37.66,37.67,37.57,37.57,78600.0,24.7562,24.7628,24.6971,24.6971,78600.0
2020-05-18 12:10:00,37.57,37.59,37.54,37.55,74339.0,24.6971,24.7102,24.6774,24.6839,74339.0
2020-05-18 12:15:00,37.55,37.61,37.54,37.6,56571.0,24.6839,24.7234,24.6774,24.7168,56571.0
2020-05-18 12:20:00,37.59,37.63,37.58,37.59,82541.0,24.7102,24.7365,24.7037,24.7102,82541.0
2020-05-18 12:25:00,37.59,37.64,37.59,37.64,69271.0,24.7102,24.7431,24.7102,24.7431,69271.0
2020-05-18 12:30:00,37.64,37.66,37.6,37.61,62278.0,24.7431,24.7562,24.7168,24.7234,62278.0
2020-05-18 12:35:00,37.61,37.61,37.53,37.55,67400.0,24.7234,24.7234,24.6708,24.6839,67400.0
2020-05-18 12:40:00,37.56,37.59,37.51,37.58,45204.0,24.6905,24.7102,24.6576,24.7037,45204.0
2020-05-18 12:45:00,37.58,37.59,37.54,37.55,58144.0,24.7037,24.7102,24.6774,24.6839,58144.0
2020-05-18 12:50:00,37.55,37.59,37.54,37.59,78273.0,24.6839,24.7102,24.6774,24.7102,78273.0
2020-05-18 12:55:00,37.58,37.6,37.55,37.57,40687.0,24.7037,24.7168,24.6839,24.6971,40687.0
2020-05-18 13:00:00,37.58,37.66,37.58,37.65,51471.0,24.7037,24.7562,24.7037,24.7497,51471.0
2020-05-18 13:05:00,37.65,37.65,37.62,37.64,41252.0,24.7497,24.7497,24.73,24.7431,41252.0
2020-05-18 13:10:00,37.64,37.73,37.63,37.73,67357.0,24.7431,24.8023,24.7365,24.8023,67357.0
2020-05-18 13:15:00,37.73,37.75,37.58,37.62,60033.0,24.8023,24.8154,24.7037,24.73,60033.0
2020-05-18 13:20:00,37.63,37.63,37.56,37.56,36670.0,24.7365,24.7365,24.6905,24.6905,36670.0
2020-05-18 13:25:00,37.57,37.59,37.54,37.57,59242.0,24.6971,24.7102,24.6774,24.6971,59242.0
2020-05-18 13:30:00,37.58,37.58,37.53,37.54,83886.0,24.7037,24.7037,24.6708,24.6774,83886.0
2020-05-18 13:35:00,37.55,37.59,37.54,37.58,53660.0,24.6839,24.7102,24.6774,24.7037,53660.0
2020-05-18 13:40:00,37.58,37.59,37.55,37.55,45260.0,24.7037,24.7102,24.6839,24.6839,45260.0
2020-05-18 13:45:00,37.56,37.6,37.55,37.58,54682.0,24.6905,24.7168,24.6839,24.7037,54682.0
2020-05-18 13:50:00,37.57,37.58,37.53,37.58,34665.0,24.6971,24.7037,24.6708,24.7037,34665.0
2020-05-18 13:55:00,37.58,37.6,37.55,37.59,88322.0,24.7037,24.7168,24.6839,24.7102,88322.0
2020-05-18 14:00:00,37.6,37.62,37.56,37.6,38297.0,24.7168,24.73,24.6905,24.7168,38297.0
2020-05-18 14:05:00,37.61,37.61,37.56,37.59,65940.0,24.7234,24.7234,24.6905,24.7102,65940.0
2020-05-18 14:10:00,37.59,37.6,37.56,37.58,60576.0,24.7102,24.7168,24.6905,24.7037,60576.0
2020-05-18 14:15:00,37.58,37.6,37.5,37.51,105249.0,24.7037,24.7168,24.6511,24.6576,105249.0
2020-05-18 14:20:00,37.52,37.55,37.48,37.5,69333.0,24.6642,24.6839,24.6379,24.6511,69333.0
2020-05-18 14:25:00,37.5,37.52,37.46,37.46,82517.0,24.6511,24.6642,24.6248,24.6248,82517.0
2020-05-18 14:30:00,37.46,37.46,37.37,37.38,100677.0,24.6248,24.6248,24.5656,24.5722,100677.0
2020-05-18 14:35:00,37.38,37.43,37.36,37.43,83419.0,24.5722,24.6051,24.559,24.6051,83419.0
2020-05-18 14:40:00,37.43,37.47,37.41,37.47,68354.0,24.6051,24.6313,24.5919,24.6313,68354.0
2020-05-18 14:45:00,37.47,37.49,37.45,37.46,64463.0,24.6313,24.6445,24.6182,24.6248,64463.0
2020-05-18 14:50:00,37.47,37.5,37.46,37.49,71214.0,24.6313,24.6511,24.6248,24.6445,71214.0
2020-05-18 14:55:00,37.48,37.51,37.46,37.51,60761.0,24.6379,24.6576,24.6248,24.6576,60761.0
2020-05-18 15:00:00,37.51,37.54,37.49,37.51,60576.0,24.6576,24.6774,24.6445,24.6576,60576.0
2020-05-18 15:05:00,37.51,37.53,37.48,37.49,44559.0,24.6576,24.6708,24.6379,24.6445,44559.0
2020-05-18 15:10:00,37.49,37.5,37.46,37.48,51555.0,24.6445,24.6511,24.6248,24.6379,51555.0
2020-05-18 15:15:00,37.49,37.53,37.45,37.51,121838.0,24.6445,24.6708,24.6182,24.6576,121838.0
2020-05-18 15:20:00,37.52,37.54,37.51,37.54,95126.0,24.6642,24.6774,24.6576,24.6774,95126.0
2020-05-18 15:25:00,37.53,37.57,37.52,37.55,160462.0,24.6708,24.6971,24.6642,24.6839,160462.0
2020-05-18 15:30:00,37.55,37.58,37.53,37.53,206786.0,24.6839,24.7037,24.6708,24.6708,206786.0
2020-05-18 15:35:00,37.54,37.58,37.53,37.56,92923.0,24.6774,24.7037,24.6708,24.6905,92923.0
2020-05-18 15:40:00,37.55,37.61,37.55,37.58,86098.0,24.6839,24.7234,24.6839,24.7037,86098.0
2020-05-18 15:45:00,37.58,37.63,37.56,37.62,176407.0,24.7037,24.7365,24.6905,24.73,176407.0
2020-05-18 15:50:00,37.62,37.66,37.57,37.62,281619.0,24.73,24.7562,24.6971,24.73,281619.0
2020-05-18 15:55:00,37.63,37.64,37.54,37.6,600725.0,24.7365,24.7431,24.6774,24.7168,600725.0
2020-05-19 09:30:00,37.52,37.69,37.47,37.51,260650.0,24.6642,24.776,24.6313,24.6576,260650.0
2020-05-19 09:35:00,37.5,37.62,37.46,37.57,211383.0,24.6511,24.73,24.6248,24.6971,211383.0
2020-05-19 09:40:00,37.57,37.57,37.36,37.47,254320.0,24.6971,24.6971,24.559,24.6313,254320.0
2020-05-19 09:45:00,37.46,37.47,37.12,37.26,176254.0,24.6248,24.6313,24.4013,24.4933,176254.0
2020-05-19 09:50:00,37.26,37.3,37.12,37.12,104487.0,24.4933,24.5196,24.4013,24.4013,104487.0
2020-05-19 09:55:00,37.12,37.3,37.12,37.22,127293.0,24.4013,24.5196,24.4013,24.467,127293.0
2020-05-19 10:00:00,37.23,37.32,37.14,37.28,101465.0,24.4736,24.5327,24.4144,24.5064,101465.0
2020-05-19 10:05:00,37.27,37.48,37.27,37.41,120258.0,24.4999,24.6379,24.4999,24.5919,120258.0
2020-05-19 10:10:00,37.41,37.41,37.23,37.24,156122.0,24.5919,24.5919,24.4736,24.4802,156122.0
2020-05-19 10:15:00,37.25,37.3,37.22,37.25,92921.0,24.4867,24.5196,24.467,24.4867,92921.0
2020-05-19 10:20:00,37.24,37.29,37.22,37.26,46841.0,24.4802,24.513,24.467,24.4933,46841.0
2020-05-19 10:25:00,37.25,37.39,37.25,37.39,69540.0,24.4867,24.5788,24.4867,24.5788,69540.0
2020-05-19 10:30:00,37.38,37.44,37.33,37.37,104232.0,24.5722,24.6116,24.5393,24.5656,104232.0
2020-05-19 10:35:00,37.37,37.39,37.28,37.3,179270.0,24.5656,24.5788,24.5064,24.5196,179270.0
2020-05-19 10:40:00,37.29,37.3,37.21,37.22,93396.0,24.513,24.5196,24.4604,24.467,93396.0
2020-05-19 10:45:00,37.21,37.32,37.19,37.3,109727.0,24.4604,24.5327,24.4473,24.5196,109727.0
2020-05-19 10:50:00,37.31,37.43,37.3,37.41,98571.0,24.5262,24.6051,24.5196,24.5919,98571.0
2020-05-19 10:55:00,37.41,37.54,37.39,37.5,121469.0,24.5919,24.6774,24.5788,24.6511,121469.0
2020-05-19 11:00:00,37.49,37.5,37.41,37.41,63328.0,24.6445,24.6511,24.5919,24.5919,63328.0
2020-05-19 11:05:00,37.42,37.46,37.39,37.42,42123.0,24.5985,24.6248,24.5788,24.5985,42123.0
2020-05-19 11:10:00,37.43,37.43,37.33,37.35,50255.0,24.6051,24.6051,24.5393,24.5525,50255.0
2020-05-19 11:15:00,37.36,37.42,37.36,37.4,84480.0,24.559,24.5985,24.559,24.5853,84480.0
2020-05-19 11:20:00,37.4,37.44,37.39,37.44,43465.0,24.5853,24.6116,24.5788,24.6116,43465.0
2020-05-19 11:25:00,37.44,37.45,37.38,37.42,253320.0,24.6116,24.6182,24.5722,24.5985,253320.0
2020-05-19 11:30:00,37.41,37.43,37.36,37.39,165281.0,24.5919,24.6051,24.559,24.5788,165281.0
2020-05-19 11:35:00,37.4,37.4,37.32,37.33,37038.0,24.5853,24.5853,24.5327,24.5393,37038.0
2020-05-19 11:40:00,37.32,37.38,37.3,37.3,70087.0,24.5327,24.5722,24.5196,24.5196,70087.0
2020-05-19 11:45:00,37.31,37.37,37.3,37.31,60136.0,24.5262,24.5656,24.5196,24.5262,60136.0
2020-05-19 11:50:00,37.31,37.32,37.25,37.29,62538.0,24.5262,24.5327,24.4867,24.513,62538.0
2020-05-19 11:55:00,37.29,37.34,37.28,37.32,57332.0,24.513,24.5459,24.5064,24.5327,57332.0
2020-05-19 12:00:00,37.32,37.39,37.32,37.33,47841.0,24.5327,24.5788,24.5327,24.5393,47841.0
2020-05-19 12:05:00,37.33,37.36,37.29,37.34,46222.0,24.5393,24.559,24.513,24.5459,46222.0
2020-05-19 12:10:00,37.35,37.41,37.34,37.4,49285.0,24.5525,24.5919,24.5459,24.5853,49285.0
2020-05-19 12:15:00,37.39,37.41,37.34,37.36,56775.0,24.5788,24.5919,24.5459,24.559,56775.0
2020-05-19 12:20:00,37.36,37.42,37.35,37.38,84352.0,24.559,24.5985,24.5525,24.5722,84352.0
2020-05-19 12:25:00,37.37,37.38,37.34,37.34,21842.0,24.5656,24.5722,24.5459,24.5459,21842.0
2020-05-19 12:30:00,37.35,37.36,37.3,37.34,110417.0,24.5525,24.559,24.5196,24.5459,110417.0
2020-05-19 12:35:00,37.34,37.38,37.33,37.34,47834.0,24.5459,24.5722,24.5393,24.5459,47834.0
2020-05-19 12:40:00,37.34,37.35,37.32,37.35,37380.0,24.5459,24.5525,24.5327,24.5525,37380.0
2020-05-19 12:45:00,37.35,37.37,37.31,37.34,69522.0,24.5525,24.5656,24.5262,24.5459,69522.0
2020-05-19 12:50:00,37.34,37.35,37.29,37.3,41763.0,24.5459,24.5525,24.513,24.5196,41763.0
2020-05-19 12:55:00,37.29,37.33,37.29,37.32,43348.0,24.513,24.5393,24.513,24.5327,43348.0
2020-05-19 13:00:00,37.32,37.34,37.28,37.28,52945.0,24.5327,24.5459,24.5064,24.5064,52945.0
2020-05-19 13:05:00,37.28,37.31,37.25,37.3,94311.0,24.5064,24.5262,24.4867,24.5196,94311.0
2020-05-19 13:10:00,37.31,37.33,37.2,37.21,210626.0,24.5262,24.5393,24.4539,24.4604,210626.0
2020-05-19 13:15:00,37.21,37.26,37.2,37.26,59452.0,24.4604,24.4933,24.4539,24.4933,59452.0
2020-05-19 13:20:00,37.25,37.3,37.24,37.25,74453.0,24.4867,24.5196,24.4802,24.4867,74453.0
2020-05-19 13:25:00,37.26,37.29,37.25,37.26,74695.0,24.4933,24.513,24.4867,24.4933,74695.0
2020-05-19 13:30:00,37.26,37.33,37.24,37.3,76138.0,24.4933,24.5393,24.4802,24.5196,76138.0
2020-05-19 13:35:00,37.3,37.32,37.28,37.3,49425.0,24.5196,24.5327,24.5064,24.5196,49425.0
2020-05-19 13:40:00,37.31,37.34,37.29,37.32,43626.0,24.5262,24.5459,24.513,24.5327,43626.0
2020-05-19 13:45:00,37.32,37.34,37.29,37.3,105680.0,24.5327,24.5459,24.513,24.5196,105680.0
2020-05-19 13:50:00,37.31,37.32,37.25,37.26,47969.0,24.5262,24.5327,24.4867,24.4933,47969.0
2020-05-19 13:55:00,37.26,37.3,37.25,37.29,44321.0,24.4933,24.5196,24.4867,24.513,44321.0
2020-05-19 14:00:00,37.29,37.34,37.27,37.33,96318.0,24.513,24.5459,24.4999,24.5393,96318.0
2020-05-19 14:05:00,37.33,37.34,37.29,37.34,70145.0,24.5393,24.5459,24.513,24.5459,70145.0
2020-05-19 14:10:00,37.33,37.36,37.31,37.32,157694.0,24.5393,24.559,24.5262,24.5327,157694.0
2020-05-19 14:15:00,37.33,37.37,37.31,37.36,56436.0,24.5393,24.5656,24.5262,24.559,56436.0
2020-05-19 14:20:00,37.36,37.42,37.36,37.41,73670.0,24.559,24.5985,24.559,24.5919,73670.0
2020-05-19 14:25:00,37.42,37.44,37.4,37.44,39696.0,24.5985,24.6116,24.5853,24.6116,39696.0
2020-05-19 14:30:00,37.44,37.48,37.42,37.44,71048.0,24.6116,24.6379,24.5985,24.6116,71048.0
2020-05-19 14:35:00,37.44,37.52,37.44,37.5,58998.0,24.6116,24.6642,24.6116,24.6511,58998.0
2020-05-19 14:40:00,37.5,37.52,37.45,37.49,48566.0,24.6511,24.6642,24.6182,24.6445,48566.0
2020-05-19 14:45:00,37.5,37.52,37.47,37.5,118791.0,24.6511,24.6642,24.6313,24.6511,118791.0
2020-05-19 14:50:00,37.51,37.51,37.44,37.44,112858.0,24.6576,24.6576,24.6116,24.6116,112858.0
2020-05-19 14:55:00,37.44,37.46,37.22,37.23,148702.0,24.6116,24.6248,24.467,24.4736,148702.0
2020-05-19 15:00:00,37.22,37.3,37.2,37.27,140021.0,24.467,24.5196,24.4539,24.4999,140021.0
2020-05-19 15:05:00,37.27,37.3,37.23,37.28,157727.0,24.4999,24.5196,24.4736,24.5064,157727.0
2020-05-19 15:10:00,37.29,37.36,37.25,37.27,114890.0,24.513,24.559,24.4867,24.4999,114890.0
2020-05-19 15:15:00,37.28,37.29,37.22,37.23,93114.0,24.5064,24.513,24.467,24.4736,93114.0
2020-05-19 15:20:00,37.24,37.3,37.19,37.25,125174.0,24.4802,24.5196,24.4473,24.4867,125174.0
2020-05-19 15:25:00,37.25,37.34,37.23,37.34,111388.0,24.4867,24.5459,24.4736,24.5459,111388.0
2020-05-19 15:30:00,37.34,37.34,37.21,37.22,145958.0,24.5459,24.5459,24.4604,24.467,145958.0
2020-05-19 15:35:00,37.23,37.23,37.1,37.15,109355.0,24.4736,24.4736,24.3881,24.421,109355.0
2020-05-19 15:40:00,37.14,37.2,37.11,37.14,106384.0,24.4144,24.4539,24.3947,24.4144,106384.0
2020-05-19 15:45:00,37.14,37.16,37.1,37.14,130032.0,24.4144,24.4276,24.3881,24.4144,130032.0
2020-05-19 15:50:00,37.16,37.21,37.1,37.15,258383.0,24.4276,24.4604,24.3881,24.421,258383.0
2020-05-19 15:55:00,37.15,37.21,37.11,37.12,421208.0,24.421,24.4604,24.3947,24.4013,421208.0
2020-05-20 09:30:00,37.41,37.46,37.09,37.34,436662.0,24.5919,24.6248,24.3815,24.5459,436662.0
2020-05-20 09:35:00,37.35,37.37,37.18,37.28,145543.0,24.5525,24.5656,24.4407,24.5064,145543.0
2020-05-20 09:40:00,37.29,37.38,37.23,37.25,148499.0,24.513,24.5722,24.4736,24.4867,148499.0
2020-05-20 09:45:00,37.24,37.43,37.24,37.4,255847.0,24.4802,24.6051,24.4802,24.5853,255847.0
2020-05-20 09:50:00,37.41,37.58,37.4,37.4,237548.0,24.5919,24.7037,24.5853,24.5853,237548.0
2020-05-20 09:55:00,37.38,37.44,37.31,37.37,85682.0,24.5722,24.6116,24.5262,24.5656,85682.0
2020-05-20 10:00:00,37.37,37.51,37.34,37.51,94149.0,24.5656,24.6576,24.5459,24.6576,94149.0
2020-05-20 10:05:00,37.51,37.52,37.4,37.46,61186.0,24.6576,24.6642,24.5853,24.6248,61186.0
2020-05-20 10:10:00,37.46,37.52,37.46,37.5,52143.0,24.6248,24.6642,24.6248,24.6511,52143.0
2020-05-20 10:15:00,37.5,37.55,37.45,37.54,79481.0,24.6511,24.6839,24.6182,24.6774,79481.0
2020-05-20 10:20:00,37.54,37.57,37.46,37.5,169792.0,24.6774,24.6971,24.6248,24.6511,169792.0
2020-05-20 10:25:00,37.51,37.51,37.41,37.49,70870.0,24.6576,24.6576,24.5919,24.6445,70870.0
2020-05-20 10:30:00,37.49,37.51,37.43,37.44,77268.0,24.6445,24.6576,24.6051,24.6116,77268.0
2020-05-20 10:35:00,37.44,37.5,37.43,37.48,93600.0,24.6116,24.6511,24.6051,24.6379,93600.0
2020-05-20 10:40:00,37.48,37.5,37.42,37.43,62448.0,24.6379,24.6511,24.5985,24.6051,62448.0
2020-05-20 10:45:00,37.43,37.49,37.41,37.47,103670.0,24.6051,24.6445,24.5919,24.6313,103670.0
2020-05-20 10:50:00,37.47,37.48,37.4,37.41,60122.0,24.6313,24.6379,24.5853,24.5919,60122.0
2020-05-20 10:55:00,37.41,37.45,37.36,37.44,71278.0,24.5919,24.6182,24.559,24.6116,71278.0
2020-05-20 11:00:00,37.43,37.43,37.32,37.34,83139.0,24.6051,24.6051,24.5327,24.5459,83139.0
2020-05-20 11:05:00,37.34,37.43,37.34,37.41,66616.0,24.5459,24.6051,24.5459,24.5919,66616.0
2020-05-20 11:10:00,37.4,37.46,37.37,37.45,52851.0,24.5853,24.6248,24.5656,24.6182,52851.0
2020-05-20 11:15:00,37.44,37.51,37.43,37.5,132740.0,24.6116,24.6576,24.6051,24.6511,132740.0
2020-05-20 11:20:00,37.51,37.51,37.43,37.45,73293.0,24.6576,24.6576,24.6051,24.6182,73293.0
2020-05-20 11:25:00,37.44,37.51,37.44,37.46,113500.0,24.6116,24.6576,24.6116,24.6248,113500.0
2020-05-20 11:30:00,37.46,37.49,37.4,37.44,68917.0,24.6248,24.6445,24.5853,24.6116,68917.0
2020-05-20 11:35:00,37.44,37.45,37.38,37.42,65797.0,24.6116,24.6182,24.5722,24.5985,65797.0
2020-05-20 11:40:00,37.41,37.44,37.4,37.43,35049.0,24.5919,24.6116,24.5853,24.6051,35049.0
2020-05-20 11:45:00,37.43,37.44,37.38,37.4,81991.0,24.6051,24.6116,24.5722,24.5853,81991.0
2020-05-20 11:50:00,37.41,37.44,37.35,37.36,26707.0,24.5919,24.6116,24.5525,24.559,26707.0
2020-05-20 11:55:00,37.35,37.36,37.31,37.36,55436.0,24.5525,24.559,24.5262,24.559,55436.0
2020-05-20 12:00:00,37.36,37.39,37.32,37.36,54539.0,24.559,24.5788,24.5327,24.559,54539.0
2020-05-20 12:05:00,37.37,37.41,37.34,37.36,47131.0,24.5656,24.5919,24.5459,24.559,47131.0
2020-05-20 12:10:00,37.35,37.38,37.34,37.37,58281.0,24.5525,24.5722,24.5459,24.5656,58281.0
2020-05-20 12:15:00,37.36,37.36,37.32,37.33,24933.0,24.559,24.559,24.5327,24.5393,24933.0
2020-05-20 12:20:00,37.33,37.36,37.31,37.35,51564.0,24.5393,24.559,24.5262,24.5525,51564.0
2020-05-20 12:25:00,37.35,37.4,37.32,37.4,31154.0,24.5525,24.5853,24.5327,24.5853,31154.0
2020-05-20 12:30:00,37.4,37.44,37.38,37.43,33936.0,24.5853,24.6116,24.5722,24.6051,33936.0
2020-05-20 12:35:00,37.43,37.49,37.42,37.43,98448.0,24.6051,24.6445,24.5985,24.6051,98448.0
2020-05-20 12:40:00,37.43,37.49,37.42,37.43,63421.0,24.6051,24.6445,24.5985,24.6051,63421.0
2020-05-20 12:45:00,37.42,37.5,37.41,37.5,63165.0,24.5985,24.6511,24.5919,24.6511,63165.0
2020-05-20 12:50:00,37.5,37.58,37.5,37.53,93785.0,24.6511,24.7037,24.6511,24.6708,93785.0
2020-05-20 12:55:00,37.53,37.54,37.46,37.47,33020.0,24.6708,24.6774,24.6248,24.6313,33020.0
2020-05-20 13:00:00,37.47,37.5,37.45,37.46,47019.0,24.6313,24.6511,24.6182,24.6248,47019.0
2020-05-20 13:05:00,37.46,37.47,37.37,37.4,62462.0,24.6248,24.6313,24.5656,24.5853,62462.0
2020-05-20 13:10:00,37.4,37.44,37.38,37.41,48157.0,24.5853,24.6116,24.5722,24.5919,48157.0
2020-05-20 13:15:00,37.41,37.42,37.36,37.38,39162.0,24.5919,24.5985,24.559,24.5722,39162.0
2020-05-20 13:20:00,37.38,37.38,37.32,37.35,46011.0,24.5722,24.5722,24.5327,24.5525,46011.0
2020-05-20 13:25:00,37.34,37.35,37.3,37.33,37010.0,24.5459,24.5525,24.5196,24.5393,37010.0
2020-05-20 13:30:00,37.33,37.36,37.28,37.29,55719.0,24.5393,24.559,24.5064,24.513,55719.0
2020-05-20 13:35:00,37.29,37.35,37.28,37.35,49206.0,24.513,24.5525,24.5064,24.5525,49206.0
2020-05-20 13:40:00,37.34,37.37,37.3,37.36,80910.0,24.5459,24.5656,24.5196,24.559,80910.0
2020-05-20 13:45:00,37.35,37.39,37.35,37.36,38006.0,24.5525,24.5788,24.5525,24.559,38006.0
2020-05-20 13:50:00,37.36,37.37,37.31,37.37,76422.0,24.559,24.5656,24.5262,24.5656,76422.0
2020-05-20 13:55:00,37.37,37.37,37.3,37.32,66261.0,24.5656,24.5656,24.5196,24.5327,66261.0
2020-05-20 14:00:00,37.31,37.35,37.29,37.35,58401.0,24.5262,24.5525,24.513,24.5525,58401.0
2020-05-20 14:05:00,37.34,37.43,37.34,37.37,44707.0,24.5459,24.6051,24.5459,24.5656,44707.0
2020-05-20 14:10:00,37.37,37.39,37.35,37.38,52981.0,24.5656,24.5788,24.5525,24.5722,52981.0
2020-05-20 14:15:00,37.38,37.42,37.35,37.39,65994.0,24.5722,24.5985,24.5525,24.5788,65994.0
2020-05-20 14:20:00,37.39,37.45,37.36,37.42,43572.0,24.5788,24.6182,24.559,24.5985,43572.0
2020-05-20 14:25:00,37.43,37.43,37.38,37.4,43082.0,24.6051,24.6051,24.5722,24.5853,43082.0
2020-05-20 14:30:00,37.4,37.47,37.39,37.43,67940.0,24.5853,24.6313,24.5788,24.6051,67940.0
2020-05-20 14:35:00,37.42,37.45,37.41,37.44,48655.0,24.5985,24.6182,24.5919,24.6116,48655.0
2020-05-20 14:40:00,37.45,37.47,37.43,37.45,54845.0,24.6182,24.6313,24.6051,24.6182,54845.0
2020-05-20 14:45:00,37.46,37.49,37.44,37.47,64655.0,24.6248,24.6445,24.6116,24.6313,64655.0
2020-05-20 14:50:00,37.46,37.52,37.45,37.5,52021.0,24.6248,24.6642,24.6182,24.6511,52021.0
2020-05-20 14:55:00,37.49,37.57,37.49,37.53,80564.0,24.6445,24.6971,24.6445,24.6708,80564.0
2020-05-20 15:00:00,37.53,37.58,37.52,37.54,68051.0,24.6708,24.7037,24.6642,24.6774,68051.0
2020-05-20 15:05:00,37.54,37.55,37.5,37.52,70604.0,24.6774,24.6839,24.6511,24.6642,70604.0
2020-05-20 15:10:00,37.52,37.55,37.48,37.52,138109.0,24.6642,24.6839,24.6379,24.6642,138109.0
2020-05-20 15:15:00,37.53,37.61,37.51,37.57,119758.0,24.6708,24.7234,24.6576,24.6971,119758.0
2020-05-20 15:20:00,37.58,37.63,37.57,37.63,71610.0,24.7037,24.7365,24.6971,24.7365,71610.0
2020-05-20 15:25:00,37.62,37.69,37.62,37.68,101326.0,24.73,24.776,24.73,24.7694,101326.0
2020-05-20 15:30:00,37.68,37.73,37.67,37.73,156500.0,24.7694,24.8023,24.7628,24.8023,156500.0
2020-05-20 15:35:00,37.72,37.78,37.72,37.75,140310.0,24.7957,24.8351,24.7957,24.8154,140310.0
2020-05-20 15:40:00,37.74,37.77,37.7,37.73,126140.0,24.8088,24.8286,24.7825,24.8023,126140.0
2020-05-20 15:45:00,37.73,37.76,37.57,37.57,153066.0,24.8023,24.822,24.6971,24.6971,153066.0
2020-05-20 15:50:00,37.57,37.66,37.53,37.66,189712.0,24.6971,24.7562,24.6708,24.7562,189712.0
2020-05-20 15:55:00,37.66,37.79,37.65,37.77,415417.0,24.7562,24.8417,24.7497,24.8286,415417.0
2020-05-21 09:30:00,37.7,37.88,37.66,37.81,217931.0,24.7825,24.9009,24.7562,24.8548,217931.0
2020-05-21 09:35:00,37.83,37.83,37.5,37.54,101137.0,24.868,24.868,24.6511,24.6774,101137.0
2020-05-21 09:40:00,37.54,37.7,37.4,37.68,164421.0,24.6774,24.7825,24.5853,24.7694,164421.0
2020-05-21 09:45:00,37.68,37.74,37.56,37.57,68596.0,24.7694,24.8088,24.6905,24.6971,68596.0
2020-05-21 09:50:00,37.59,37.8,37.59,37.79,300325.0,24.7102,24.8483,24.7102,24.8417,300325.0
2020-05-21 09:55:00,37.79,37.88,37.75,37.83,87738.0,24.8417,24.9009,24.8154,24.868,87738.0
2020-05-21 10:00:00,37.82,37.9,37.75,37.82,108171.0,24.8614,24.914,24.8154,24.8614,108171.0
2020-05-21 10:05:00,37.83,37.94,37.82,37.91,88179.0,24.868,24.9403,24.8614,24.9206,88179.0
2020-05-21 10:10:00,37.9,38.07,37.89,38.05,140225.0,24.914,25.0258,24.9074,25.0126,140225.0
2020-05-21 10:15:00,38.04,38.05,37.9,38.0,88059.0,25.006,25.0126,24.914,24.9797,88059.0
2020-05-21 10:20:00,37.99,38.07,37.99,38.06,104725.0,24.9732,25.0258,24.9732,25.0192,104725.0
2020-05-21 10:25:00,38.07,38.1,37.97,38.0,64835.0,25.0258,25.0455,24.96,24.9797,64835.0
2020-05-21 10:30:00,37.99,38.06,37.93,38.03,68460.0,24.9732,25.0192,24.9337,24.9995,68460.0
2020-05-21 10:35:00,38.03,38.06,37.95,37.98,62372.0,24.9995,25.0192,24.9469,24.9666,62372.0
2020-05-21 10:40:00,37.99,38.08,37.96,38.04,88712.0,24.9732,25.0323,24.9535,25.006,88712.0
2020-05-21 10:45:00,38.03,38.04,37.9,37.91,81654.0,24.9995,25.006,24.914,24.9206,81654.0
2020-05-21 10:50:00,37.91,37.92,37.75,37.78,128341.0,24.9206,24.9272,24.8154,24.8351,128341.0
2020-05-21 10:55:00,37.77,37.78,37.63,37.64,91856.0,24.8286,24.8351,24.7365,24.7431,91856.0
2020-05-21 11:00:00,37.63,37.68,37.53,37.59,132146.0,24.7365,24.7694,24.6708,24.7102,132146.0
2020-05-21 11:05:00,37.59,37.59,37.5,37.52,95450.0,24.7102,24.7102,24.6511,24.6642,95450.0
2020-05-21 11:10:00,37.51,37.51,37.45,37.46,90323.0,24.6576,24.6576,24.6182,24.6248,90323.0
2020-05-21 11:15:00,37.45,37.45,37.27,37.3,171328.0,24.6182,24.6182,24.4999,24.5196,171328.0
2020-05-21 11:20:00,37.31,37.36,37.23,37.25,122886.0,24.5262,24.559,24.4736,24.4867,122886.0
2020-05-21 11:25:00,37.25,37.33,37.21,37.29,129122.0,24.4867,24.5393,24.4604,24.513,129122.0
2020-05-21 11:30:00,37.29,37.35,37.28,37.33,74933.0,24.513,24.5525,24.5064,24.5393,74933.0
2020-05-21 11:35:00,37.33,37.38,37.31,37.38,67319.0,24.5393,24.5722,24.5262,24.5722,67319.0
2020-05-21 11:40:00,37.38,37.41,37.36,37.37,45606.0,24.5722,24.5919,24.559,24.5656,45606.0
2020-05-21 11:45:00,37.38,37.4,37.3,37.33,104626.0,24.5722,24.5853,24.5196,24.5393,104626.0
2020-05-21 11:50:00,37.32,37.36,37.29,37.34,97870.0,24.5327,24.559,24.513,24.5459,97870.0
2020-05-21 11:55:00,37.34,37.35,37.29,37.3,48391.0,24.5459,24.5525,24.513,24.5196,48391.0
2020-05-21 12:00:00,37.3,37.41,37.29,37.35,58218.0,24.5196,24.5919,24.513,24.5525,58218.0
2020-05-21 12:05:00,37.35,37.41,37.32,37.39,66676.0,24.5525,24.5919,24.5327,24.5788,66676.0
2020-05-21 12:10:00,37.38,37.4,37.32,37.39,29259.0,24.5722,24.5853,24.5327,24.5788,29259.0
2020-05-21 12:15:00,37.39,37.4,37.34,37.37,41691.0,24.5788,24.5853,24.5459,24.5656,41691.0
2020-05-21 12:20:00,37.37,37.39,37.33,37.36,39557.0,24.5656,24.5788,24.5393,24.559,39557.0
2020-05-21 12:25:00,37.36,37.38,37.33,37.34,44814.0,24.559,24.5722,24.5393,24.5459,44814.0
2020-05-21 12:30:00,37.34,37.36,37.3,37.31,36819.0,24.5459,24.559,24.5196,24.5262,36819.0
2020-05-21 12:35:00,37.3,37.32,37.21,37.22,83667.0,24.5196,24.5327,24.4604,24.467,83667.0
2020-05-21 12:40:00,37.22,37.32,37.22,37.32,36497.0,24.467,24.5327,24.467,24.5327,36497.0
2020-05-21 12:45:00,37.32,37.35,37.3,37.31,33793.0,24.5327,24.5525,24.5196,24.5262,33793.0
2020-05-21 12:50:00,37.3,37.34,37.27,37.3,41269.0,24.5196,24.5459,24.4999,24.5196,41269.0
2020-05-21 12:55:00,37.3,37.33,37.28,37.29,24566.0,24.5196,24.5393,24.5064,24.513,24566.0
2020-05-21 13:00:00,37.29,37.37,37.24,37.36,58016.0,24.513,24.5656,24.4802,24.559,58016.0
2020-05-21 13:05:00,37.36,37.38,37.31,37.36,53972.0,24.559,24.5722,24.5262,24.559,53972.0
2020-05-21 13:10:00,37.37,37.41,37.36,37.4,82628.0,24.5656,24.5919,24.559,24.5853,82628.0
2020-05-21 13:15:00,37.4,37.41,37.35,37.37,54185.0,24.5853,24.5919,24.5525,24.5656,54185.0
2020-05-21 13:20:00,37.37,37.4,37.35,37.36,61327.0,24.5656,24.5853,24.5525,24.559,61327.0
2020-05-21 13:25:00,37.36,37.37,37.29,37.31,43345.0,24.559,24.5656,24.513,24.5262,43345.0
2020-05-21 13:30:00,37.29,37.32,37.26,37.28,47708.0,24.513,24.5327,24.4933,24.5064,47708.0
2020-05-21 13:35:00,37.28,37.32,37.27,37.28,37372.0,24.5064,24.5327,24.4999,24.5064,37372.0
2020-05-21 13:40:00,37.27,37.32,37.27,37.3,37264.0,24.4999,24.5327,24.4999,24.5196,37264.0
2020-05-21 13:45:00,37.3,37.32,37.28,37.3,35154.0,24.5196,24.5327,24.5064,24.5196,35154.0
2020-05-21 13:50:00,37.31,37.35,37.3,37.32,29210.0,24.5262,24.5525,24.5196,24.5327,29210.0
2020-05-21 13:55:00,37.32,37.33,37.27,37.27,38301.0,24.5327,24.5393,24.4999,24.4999,38301.0
2020-05-21 14:00:00,37.27,37.35,37.26,37.34,28988.0,24.4999,24.5525,24.4933,24.5459,28988.0
2020-05-21 14:05:00,37.34,37.36,37.3,37.34,40489.0,24.5459,24.559,24.5196,24.5459,40489.0
2020-05-21 14:10:00,37.34,37.34,37.31,37.33,44995.0,24.5459,24.5459,24.5262,24.5393,44995.0
2020-05-21 14:15:00,37.33,37.38,37.32,37.37,76824.0,24.5393,24.5722,24.5327,24.5656,76824.0
2020-05-21 14:20:00,37.37,37.41,37.36,37.4,84256.0,24.5656,24.5919,24.559,24.5853,84256.0
2020-05-21 14:25:00,37.39,37.46,37.39,37.43,51717.0,24.5788,24.6248,24.5788,24.6051,51717.0
2020-05-21 14:30:00,37.44,37.45,37.39,37.4,61181.0,24.6116,24.6182,24.5788,24.5853,61181.0
2020-05-21 14:35:00,37.4,37.41,37.29,37.34,70592.0,24.5853,24.5919,24.513,24.5459,70592.0
2020-05-21 14:40:00,37.35,37.4,37.34,37.4,71152.0,24.5525,24.5853,24.5459,24.5853,71152.0
2020-05-21 14:45:00,37.4,37.41,37.31,37.32,69344.0,24.5853,24.5919,24.5262,24.5327,69344.0
2020-05-21 14:50:00,37.32,37.36,37.31,37.36,99388.0,24.5327,24.559,24.5262,24.559,99388.0
2020-05-21 14:55:00,37.36,37.36,37.3,37.3,53491.0,24.559,24.559,24.5196,24.5196,53491.0
2020-05-21 15:00:00,37.31,37.39,37.3,37.33,72784.0,24.5262,24.5788,24.5196,24.5393,72784.0
2020-05-21 15:05:00,37.34,37.4,37.33,37.37,56350.0,24.5459,24.5853,24.5393,24.5656,56350.0
2020-05-21 15:10:00,37.36,37.43,37.33,37.43,86412.0,24.559,24.6051,24.5393,24.6051,86412.0
2020-05-21 15:15:00,37.44,37.55,37.41,37.54,257009.0,24.6116,24.6839,24.5919,24.6774,257009.0
2020-05-21 15:20:00,37.54,37.56,37.46,37.5,98848.0,24.6774,24.6905,24.6248,24.6511,98848.0
2020-05-21 15:25:00,37.5,37.53,37.47,37.52,165013.0,24.6511,24.6708,24.6313,24.6642,165013.0
2020-05-21 15:30:00,37.52,37.55,37.46,37.5,155067.0,24.6642,24.6839,24.6248,24.6511,155067.0
2020-05-21 15:35:00,37.48,37.54,37.47,37.53,109092.0,24.6379,24.6774,24.6313,24.6708,109092.0
2020-05-21 15:40:00,37.52,37.55,37.47,37.54,128299.0,24.6642,24.6839,24.6313,24.6774,128299.0
2020-05-21 15:45:00,37.54,37.54,37.39,37.51,210467.0,24.6774,24.6774,24.5788,24.6576,210467.0
2020-05-21 15:50:00,37.54,37.55,37.38,37.45,322169.0,24.6774,24.6839,24.5722,24.6182,322169.0
2020-05-21 15:55:00,37.46,37.56,37.44,37.54,628631.0,24.6248,24.6905,24.6116,24.6774,628631.0
2020-05-22 09:30:00,37.5,37.58,37.32,37.45,213767.0,24.6511,24.7037,24.5327,24.6182,213767.0
2020-05-22 09:35:00,37.45,37.61,37.41,37.53,58406.0,24.6182,24.7234,24.5919,24.6708,58406.0
2020-05-22 09:40:00,37.52,37.6,37.48,37.53,76247.0,24.6642,24.7168,24.6379,24.6708,76247.0
2020-05-22 09:45:00,37.52,37.52,37.32,37.33,120100.0,24.6642,24.6642,24.5327,24.5393,120100.0
2020-05-22 09:50:00,37.33,37.44,37.33,37.39,75805.0,24.5393,24.6116,24.5393,24.5788,75805.0
2020-05-22 09:55:00,37.4,37.43,37.23,37.23,100611.0,24.5853,24.6051,24.4736,24.4736,100611.0
2020-05-22 10:00:00,37.23,37.44,37.23,37.37,66027.0,24.4736,24.6116,24.4736,24.5656,66027.0
2020-05-22 10:05:00,37.35,37.37,37.27,37.32,55991.0,24.5525,24.5656,24.4999,24.5327,55991.0
2020-05-22 10:10:00,37.32,37.38,37.28,37.34,61130.0,24.5327,24.5722,24.5064,24.5459,61130.0
2020-05-22 10:15:00,37.34,37.39,37.25,37.25,50067.0,24.5459,24.5788,24.4867,24.4867,50067.0
2020-05-22 10:20:00,37.26,37.3,37.23,37.25,94538.0,24.4933,24.5196,24.4736,24.4867,94538.0
2020-05-22 10:25:00,37.25,37.31,37.23,37.3,74605.0,24.4867,24.5262,24.4736,24.5196,74605.0
2020-05-22 10:30:00,37.3,37.39,37.3,37.35,52019.0,24.5196,24.5788,24.5196,24.5525,52019.0
2020-05-22 10:35:00,37.35,37.37,37.25,37.3,45945.0,24.5525,24.5656,24.4867,24.5196,45945.0
2020-05-22 10:40:00,37.3,37.32,37.23,37.32,49188.0,24.5196,24.5327,24.4736,24.5327,49188.0
2020-05-22 10:45:00,37.32,37.38,37.3,37.31,41030.0,24.5327,24.5722,24.5196,24.5262,41030.0
2020-05-22 10:50:00,37.3,37.38,37.28,37.37,73192.0,24.5196,24.5722,24.5064,24.5656,73192.0
2020-05-22 10:55:00,37.36,37.4,37.32,37.34,87835.0,24.559,24.5853,24.5327,24.5459,87835.0
2020-05-22 11:00:00,37.34,37.39,37.34,37.37,58158.0,24.5459,24.5788,24.5459,24.5656,58158.0
2020-05-22 11:05:00,37.37,37.44,37.36,37.43,71129.0,24.5656,24.6116,24.559,24.6051,71129.0
2020-05-22 11:10:00,37.43,37.43,37.36,37.37,75029.0,24.6051,24.6051,24.559,24.5656,75029.0
2020-05-22 11:15:00,37.37,37.42,37.35,37.38,43075.0,24.5656,24.5985,24.5525,24.5722,43075.0
2020-05-22 11:20:00,37.38,37.43,37.36,37.38,51342.0,24.5722,24.6051,24.559,24.5722,51342.0
2020-05-22 11:25:00,37.38,37.45,37.35,37.38,52458.0,24.5722,24.6182,24.5525,24.5722,52458.0
2020-05-22 11:30:00,37.38,37.4,37.35,37.39,62884.0,24.5722,24.5853,24.5525,24.5788,62884.0
2020-05-22 11:35:00,37.39,37.39,37.31,37.38,60163.0,24.5788,24.5788,24.5262,24.5722,60163.0
2020-05-22 11:40:00,37.38,37.39,37.32,37.33,36831.0,24.5722,24.5788,24.5327,24.5393,36831.0
2020-05-22 11:45:00,37.33,37.4,37.33,37.38,24924.0,24.5393,24.5853,24.5393,24.5722,24924.0
2020-05-22 11:50:00,37.37,37.37,37.33,37.34,33458.0,24.5656,24.5656,24.5393,24.5459,33458.0
2020-05-22 11:55:00,37.34,37.35,37.28,37.29,85010.0,24.5459,24.5525,24.5064,24.513,85010.0
2020-05-22 12:00:00,37.29,37.37,37.26,37.37,41964.0,24.513,24.5656,24.4933,24.5656,41964.0
2020-05-22 12:05:00,37.37,37.39,37.34,37.38,30981.0,24.5656,24.5788,24.5459,24.5722,30981.0
2020-05-22 12:10:00,37.38,37.38,37.33,37.35,36819.0,24.5722,24.5722,24.5393,24.5525,36819.0
2020-05-22 12:15:00,37.35,37.36,37.31,37.32,39177.0,24.5525,24.559,24.5262,24.5327,39177.0
2020-05-22 12:20:00,37.32,37.36,37.32,37.35,29742.0,24.5327,24.559,24.5327,24.5525,29742.0
2020-05-22 12:25:00,37.36,37.39,37.34,37.34,51158.0,24.559,24.5788,24.5459,24.5459,51158.0
2020-05-22 12:30:00,37.34,37.39,37.33,37.37,29431.0,24.5459,24.5788,24.5393,24.5656,29431.0
2020-05-22 12:35:00,37.38,37.45,37.38,37.39,43843.0,24.5722,24.6182,24.5722,24.5788,43843.0
2020-05-22 12:40:00,37.38,37.4,37.38,37.39,36392.0,24.5722,24.5853,24.5722,24.5788,36392.0
2020-05-22 12:45:00,37.39,37.39,37.35,37.37,235557.0,24.5788,24.5788,24.5525,24.5656,235557.0
2020-05-22 12:50:00,37.37,37.42,37.37,37.42,57188.0,24.5656,24.5985,24.5656,24.5985,57188.0
2020-05-22 12:55:00,37.43,37.43,37.35,37.36,36982.0,24.6051,24.6051,24.5525,24.559,36982.0
2020-05-22 13:00:00,37.36,37.37,37.35,37.36,28388.0,24.559,24.5656,24.5525,24.559,28388.0
2020-05-22 13:05:00,37.35,37.38,37.34,37.37,47547.0,24.5525,24.5722,24.5459,24.5656,47547.0
2020-05-22 13:10:00,37.37,37.37,37.32,37.33,40640.0,24.5656,24.5656,24.5327,24.5393,40640.0
2020-05-22 13:15:00,37.34,37.37,37.33,37.36,41708.0,24.5459,24.5656,24.5393,24.559,41708.0
2020-05-22 13:20:00,37.35,37.38,37.34,37.37,33433.0,24.5525,24.5722,24.5459,24.5656,33433.0
2020-05-22 13:25:00,37.37,37.39,37.34,37.38,70472.0,24.5656,24.5788,24.5459,24.5722,70472.0
2020-05-22 13:30:00,37.38,37.44,37.38,37.41,36361.0,24.5722,24.6116,24.5722,24.5919,36361.0
2020-05-22 13:35:00,37.41,37.41,37.34,37.39,45547.0,24.5919,24.5919,24.5459,24.5788,45547.0
2020-05-22 13:40:00,37.39,37.39,37.35,37.39,36986.0,24.5788,24.5788,24.5525,24.5788,36986.0
2020-05-22 13:45:00,37.39,37.44,37.38,37.41,44004.0,24.5788,24.6116,24.5722,24.5919,44004.0
2020-05-22 13:50:00,37.41,37.42,37.4,37.4,32862.0,24.5919,24.5985,24.5853,24.5853,32862.0
2020-05-22 13:55:00,37.41,37.46,37.4,37.43,32396.0,24.5919,24.6248,24.5853,24.6051,32396.0
2020-05-22 14:00:00,37.43,37.45,37.4,37.45,43087.0,24.6051,24.6182,24.5853,24.6182,43087.0
2020-05-22 14:05:00,37.45,37.48,37.43,37.44,56853.0,24.6182,24.6379,24.6051,24.6116,56853.0
2020-05-22 14:10:00,37.43,37.45,37.41,37.44,38473.0,24.6051,24.6182,24.5919,24.6116,38473.0
2020-05-22 14:15:00,37.44,37.47,37.43,37.45,43126.0,24.6116,24.6313,24.6051,24.6182,43126.0
2020-05-22 14:20:00,37.45,37.46,37.42,37.43,65767.0,24.6182,24.6248,24.5985,24.6051,65767.0
2020-05-22 14:25:00,37.43,37.44,37.41,37.43,53661.0,24.6051,24.6116,24.5919,24.6051,53661.0
2020-05-22 14:30:00,37.44,37.55,37.44,37.54,49048.0,24.6116,24.6839,24.6116,24.6774,49048.0
2020-05-22 14:35:00,37.54,37.54,37.48,37.5,38430.0,24.6774,24.6774,24.6379,24.6511,38430.0
2020-05-22 14:40:00,37.5,37.51,37.43,37.45,48481.0,24.6511,24.6576,24.6051,24.6182,48481.0
2020-05-22 14:45:00,37.45,37.48,37.43,37.46,61740.0,24.6182,24.6379,24.6051,24.6248,61740.0
2020-05-22 14:50:00,37.45,37.48,37.43,37.44,38228.0,24.6182,24.6379,24.6051,24.6116,38228.0
2020-05-22 14:55:00,37.45,37.49,37.43,37.44,47954.0,24.6182,24.6445,24.6051,24.6116,47954.0
2020-05-22 15:00:00,37.44,37.5,37.43,37.49,38029.0,24.6116,24.6511,24.6051,24.6445,38029.0
2020-05-22 15:05:00,37.48,37.56,37.48,37.54,59350.0,24.6379,24.6905,24.6379,24.6774,59350.0
2020-05-22 15:10:00,37.53,37.53,37.45,37.46,36897.0,24.6708,24.6708,24.6182,24.6248,36897.0
2020-05-22 15:15:00,37.46,37.53,37.45,37.51,74917.0,24.6248,24.6708,24.6182,24.6576,74917.0
2020-05-22 15:20:00,37.51,37.52,37.44,37.47,52004.0,24.6576,24.6642,24.6116,24.6313,52004.0
2020-05-22 15:25:00,37.47,37.52,37.45,37.52,39497.0,24.6313,24.6642,24.6182,24.6642,39497.0
2020-05-22 15:30:00,37.52,37.62,37.5,37.61,95573.0,24.6642,24.73,24.6511,24.7234,95573.0
2020-05-22 15:35:00,37.62,37.7,37.59,37.63,80589.0,24.73,24.7825,24.7102,24.7365,80589.0
2020-05-22 15:40:00,37.63,37.71,37.59,37.7,100808.0,24.7365,24.7891,24.7102,24.7825,100808.0
2020-05-22 15:45:00,37.7,37.73,37.67,37.7,70899.0,24.7825,24.8023,24.7628,24.7825,70899.0
2020-05-22 15:50:00,37.71,37.71,37.62,37.68,124641.0,24.7891,24.7891,24.73,24.7694,124641.0
2020-05-22 15:55:00,37.68,37.76,37.62,37.73,368971.0,24.7694,24.822,24.73,24.8023,368971.0
2020-05-26 09:30:00,38.44,38.48,38.31,38.32,381199.0,25.269,25.2953,25.1835,25.1901,381199.0
2020-05-26 09:35:00,38.32,38.6,38.31,38.58,178105.0,25.1901,25.3742,25.1835,25.361,178105.0
2020-05-26 09:40:00,38.59,38.77,38.59,38.72,155616.0,25.3676,25.4859,25.3676,25.453,155616.0
2020-05-26 09:45:00,38.72,38.79,38.58,38.78,88111.0,25.453,25.4991,25.361,25.4925,88111.0
2020-05-26 09:50:00,38.79,38.82,38.59,38.61,148261.0,25.4991,25.5188,25.3676,25.3807,148261.0
2020-05-26 09:55:00,38.61,38.71,38.57,38.57,90005.0,25.3807,25.4465,25.3544,25.3544,90005.0
2020-05-26 10:00:00,38.58,38.66,38.55,38.63,81123.0,25.361,25.4136,25.3413,25.3939,81123.0
2020-05-26 10:05:00,38.63,38.63,38.41,38.45,153221.0,25.3939,25.3939,25.2493,25.2756,153221.0
2020-05-26 10:10:00,38.44,38.45,38.26,38.28,129618.0,25.269,25.2756,25.1507,25.1638,129618.0
2020-05-26 10:15:00,38.28,38.29,38.17,38.24,162174.0,25.1638,25.1704,25.0915,25.1375,162174.0
2020-05-26 10:20:00,38.24,38.26,38.13,38.2,118205.0,25.1375,25.1507,25.0652,25.1112,118205.0
2020-05-26 10:25:00,38.2,38.34,38.17,38.33,63382.0,25.1112,25.2033,25.0915,25.1967,63382.0
2020-05-26 10:30:00,38.33,38.36,38.28,38.32,63839.0,25.1967,25.2164,25.1638,25.1901,63839.0
2020-05-26 10:35:00,38.31,38.35,38.23,38.29,75126.0,25.1835,25.2098,25.1309,25.1704,75126.0
2020-05-26 10:40:00,38.29,38.39,38.29,38.35,71039.0,25.1704,25.2361,25.1704,25.2098,71039.0
2020-05-26 10:45:00,38.34,38.35,38.27,38.27,63025.0,25.2033,25.2098,25.1572,25.1572,63025.0
2020-05-26 10:50:00,38.28,38.3,38.21,38.23,110135.0,25.1638,25.177,25.1178,25.1309,110135.0
2020-05-26 10:55:00,38.22,38.25,38.2,38.25,64555.0,25.1244,25.1441,25.1112,25.1441,64555.0
2020-05-26 11:00:00,38.26,38.34,38.22,38.33,62073.0,25.1507,25.2033,25.1244,25.1967,62073.0
2020-05-26 11:05:00,38.32,38.38,38.3,38.35,54374.0,25.1901,25.2295,25.177,25.2098,54374.0
2020-05-26 11:10:00,38.35,38.39,38.32,38.39,58090.0,25.2098,25.2361,25.1901,25.2361,58090.0
2020-05-26 11:15:00,38.39,38.45,38.37,38.41,87767.0,25.2361,25.2756,25.223,25.2493,87767.0
2020-05-26 11:20:00,38.41,38.48,38.4,38.45,70091.0,25.2493,25.2953,25.2427,25.2756,70091.0
2020-05-26 11:25:00,38.44,38.45,38.38,38.44,91811.0,25.269,25.2756,25.2295,25.269,91811.0
2020-05-26 11:30:00,38.44,38.5,38.44,38.47,56857.0,25.269,25.3084,25.269,25.2887,56857.0
2020-05-26 11:35:00,38.46,38.54,38.44,38.53,85460.0,25.2821,25.3347,25.269,25.3281,85460.0
2020-05-26 11:40:00,38.53,38.56,38.48,38.49,97773.0,25.3281,25.3479,25.2953,25.3019,97773.0
2020-05-26 11:45:00,38.49,38.53,38.48,38.5,53820.0,25.3019,25.3281,25.2953,25.3084,53820.0
2020-05-26 11:50:00,38.49,38.51,38.45,38.48,53467.0,25.3019,25.315,25.2756,25.2953,53467.0
2020-05-26 11:55:00,38.48,38.52,38.45,38.45,58641.0,25.2953,25.3216,25.2756,25.2756,58641.0
2020-05-26 12:00:00,38.46,38.55,38.46,38.46,76381.0,25.2821,25.3413,25.2821,25.2821,76381.0
2020-05-26 12:05:00,38.47,38.5,38.44,38.47,46294.0,25.2887,25.3084,25.269,25.2887,46294.0
2020-05-26 12:10:00,38.47,38.5,38.46,38.49,37249.0,25.2887,25.3084,25.2821,25.3019,37249.0
2020-05-26 12:15:00,38.49,38.53,38.46,38.46,41122.0,25.3019,25.3281,25.2821,25.2821,41122.0
2020-05-26 12:20:00,38.46,38.48,38.42,38.43,56672.0,25.2821,25.2953,25.2558,25.2624,56672.0
2020-05-26 12:25:00,38.44,38.45,38.42,38.45,79402.0,25.269,25.2756,25.2558,25.2756,79402.0
2020-05-26 12:30:00,38.45,38.48,38.42,38.45,59017.0,25.2756,25.2953,25.2558,25.2756,59017.0
2020-05-26 12:35:00,38.45,38.45,38.37,38.39,61908.0,25.2756,25.2756,25.223,25.2361,61908.0
2020-05-26 12:40:00,38.4,38.43,38.39,38.39,27563.0,25.2427,25.2624,25.2361,25.2361,27563.0
2020-05-26 12:45:00,38.4,38.41,38.38,38.39,50065.0,25.2427,25.2493,25.2295,25.2361,50065.0
2020-05-26 12:50:00,38.4,38.42,38.36,38.39,43944.0,25.2427,25.2558,25.2164,25.2361,43944.0
2020-05-26 12:55:00,38.39,38.41,38.36,38.4,44820.0,25.2361,25.2493,25.2164,25.2427,44820.0
2020-05-26 13:00:00,38.41,38.47,38.4,38.42,37308.0,25.2493,25.2887,25.2427,25.2558,37308.0
2020-05-26 13:05:00,38.42,38.43,38.39,38.41,32657.0,25.2558,25.2624,25.2361,25.2493,32657.0
2020-05-26 13:10:00,38.41,38.45,38.4,38.44,57126.0,25.2493,25.2756,25.2427,25.269,57126.0
2020-05-26 13:15:00,38.44,38.44,38.36,38.37,28557.0,25.269,25.269,25.2164,25.223,28557.0
2020-05-26 13:20:00,38.38,38.39,38.36,38.38,41516.0,25.2295,25.2361,25.2164,25.2295,41516.0
2020-05-26 13:25:00,38.38,38.41,38.37,38.38,43411.0,25.2295,25.2493,25.223,25.2295,43411.0
2020-05-26 13:30:00,38.38,38.4,38.37,38.39,30250.0,25.2295,25.2427,25.223,25.2361,30250.0
2020-05-26 13:35:00,38.39,38.43,38.38,38.41,19686.0,25.2361,25.2624,25.2295,25.2493,19686.0
2020-05-26 13:40:00,38.41,38.43,38.38,38.42,53984.0,25.2493,25.2624,25.2295,25.2558,53984.0
2020-05-26 13:45:00,38.41,38.42,38.36,38.36,66803.0,25.2493,25.2558,25.2164,25.2164,66803.0
2020-05-26 13:50:00,38.36,38.42,38.36,38.42,45642.0,25.2164,25.2558,25.2164,25.2558,45642.0
2020-05-26 13:55:00,38.42,38.43,38.4,38.43,39178.0,25.2558,25.2624,25.2427,25.2624,39178.0
2020-05-26 14:00:00,38.43,38.49,38.42,38.48,58229.0,25.2624,25.3019,25.2558,25.2953,58229.0
2020-05-26 14:05:00,38.49,38.5,38.46,38.48,38639.0,25.3019,25.3084,25.2821,25.2953,38639.0
2020-05-26 14:10:00,38.48,38.5,38.48,38.49,28922.0,25.2953,25.3084,25.2953,25.3019,28922.0
2020-05-26 14:15:00,38.49,38.57,38.48,38.57,97501.0,25.3019,25.3544,25.2953,25.3544,97501.0
2020-05-26 14:20:00,38.57,38.6,38.56,38.57,53504.0,25.3544,25.3742,25.3479,25.3544,53504.0
2020-05-26 14:25:00,38.56,38.57,38.52,38.52,75916.0,25.3479,25.3544,25.3216,25.3216,75916.0
2020-05-26 14:30:00,38.52,38.58,38.51,38.51,57787.0,25.3216,25.361,25.315,25.315,57787.0
2020-05-26 14:35:00,38.51,38.54,38.5,38.54,49419.0,25.315,25.3347,25.3084,25.3347,49419.0
2020-05-26 14:40:00,38.54,38.55,38.45,38.45,72207.0,25.3347,25.3413,25.2756,25.2756,72207.0
2020-05-26 14:45:00,38.46,38.52,38.43,38.46,63867.0,25.2821,25.3216,25.2624,25.2821,63867.0
2020-05-26 14:50:00,38.46,38.49,38.45,38.46,40650.0,25.2821,25.3019,25.2756,25.2821,40650.0
2020-05-26 14:55:00,38.46,38.53,38.44,38.52,128823.0,25.2821,25.3281,25.269,25.3216,128823.0
2020-05-26 15:00:00,38.52,38.57,38.5,38.52,51614.0,25.3216,25.3544,25.3084,25.3216,51614.0
2020-05-26 15:05:00,38.52,38.56,38.51,38.55,47205.0,25.3216,25.3479,25.315,25.3413,47205.0
2020-05-26 15:10:00,38.55,38.57,38.51,38.53,45766.0,25.3413,25.3544,25.315,25.3281,45766.0
2020-05-26 15:15:00,38.52,38.53,38.46,38.46,55138.0,25.3216,25.3281,25.2821,25.2821,55138.0
2020-05-26 15:20:00,38.47,38.55,38.46,38.55,74399.0,25.2887,25.3413,25.2821,25.3413,74399.0
2020-05-26 15:25:00,38.55,38.56,38.51,38.54,52364.0,25.3413,25.3479,25.315,25.3347,52364.0
2020-05-26 15:30:00,38.54,38.57,38.44,38.49,92981.0,25.3347,25.3544,25.269,25.3019,92981.0
2020-05-26 15:35:00,38.5,38.53,38.44,38.44,92570.0,25.3084,25.3281,25.269,25.269,92570.0
2020-05-26 15:40:00,38.45,38.45,38.36,38.39,141121.0,25.2756,25.2756,25.2164,25.2361,141121.0
2020-05-26 15:45:00,38.39,38.39,38.29,38.33,200514.0,25.2361,25.2361,25.1704,25.1967,200514.0
2020-05-26 15:50:00,38.33,38.42,38.25,38.28,329271.0,25.1967,25.2558,25.1441,25.1638,329271.0
2020-05-26 15:55:00,38.28,38.29,38.2,38.28,461292.0,25.1638,25.1704,25.1112,25.1638,461292.0
2020-05-27 09:30:00,39.06,39.21,38.92,39.16,518658.0,25.6766,25.7752,25.5845,25.7423,518658.0
2020-05-27 09:35:00,39.17,39.5,39.13,39.48,246086.0,25.7489,25.9658,25.7226,25.9526,246086.0
2020-05-27 09:40:00,39.48,39.48,39.23,39.32,116758.0,25.9526,25.9526,25.7883,25.8475,116758.0
2020-05-27 09:45:00,39.32,39.42,39.25,39.41,90939.0,25.8475,25.9132,25.8015,25.9066,90939.0
2020-05-27 09:50:00,39.41,39.41,39.18,39.29,123697.0,25.9066,25.9066,25.7554,25.8277,123697.0
2020-05-27 09:55:00,39.3,39.34,39.24,39.28,48992.0,25.8343,25.8606,25.7949,25.8212,48992.0
2020-05-27 10:00:00,39.27,39.4,39.22,39.33,95145.0,25.8146,25.9001,25.7817,25.854,95145.0
2020-05-27 10:05:00,39.34,39.34,39.16,39.17,77125.0,25.8606,25.8606,25.7423,25.7489,77125.0
2020-05-27 10:10:00,39.17,39.34,39.15,39.34,64461.0,25.7489,25.8606,25.7357,25.8606,64461.0
2020-05-27 10:15:00,39.35,39.4,39.26,39.27,67599.0,25.8672,25.9001,25.808,25.8146,67599.0
2020-05-27 10:20:00,39.27,39.27,39.13,39.16,68330.0,25.8146,25.8146,25.7226,25.7423,68330.0
2020-05-27 10:25:00,39.16,39.19,39.1,39.13,54507.0,25.7423,25.762,25.7028,25.7226,54507.0
2020-05-27 10:30:00,39.13,39.13,39.0,39.01,106517.0,25.7226,25.7226,25.6371,25.6437,106517.0
2020-05-27 10:35:00,39.01,39.02,38.92,39.02,115047.0,25.6437,25.6503,25.5845,25.6503,115047.0
2020-05-27 10:40:00,39.01,39.07,38.95,39.06,76072.0,25.6437,25.6831,25.6042,25.6766,76072.0
2020-05-27 10:45:00,39.07,39.12,39.03,39.05,98128.0,25.6831,25.716,25.6568,25.67,98128.0
2020-05-27 10:50:00,39.04,39.17,39.0,39.07,66093.0,25.6634,25.7489,25.6371,25.6831,66093.0
2020-05-27 10:55:00,39.07,39.16,39.0,39.16,83571.0,25.6831,25.7423,25.6371,25.7423,83571.0
2020-05-27 11:00:00,39.16,39.27,39.14,39.25,54356.0,25.7423,25.8146,25.7291,25.8015,54356.0
2020-05-27 11:05:00,39.24,39.27,39.15,39.18,48692.0,25.7949,25.8146,25.7357,25.7554,48692.0
2020-05-27 11:10:00,39.17,39.33,39.15,39.27,77775.0,25.7489,25.854,25.7357,25.8146,77775.0
2020-05-27 11:15:00,39.27,39.33,39.17,39.26,158470.0,25.8146,25.854,25.7489,25.808,158470.0
2020-05-27 11:20:00,39.27,39.27,39.1,39.1,50477.0,25.8146,25.8146,25.7028,25.7028,50477.0
2020-05-27 11:25:00,39.1,39.17,39.06,39.15,46560.0,25.7028,25.7489,25.6766,25.7357,46560.0
2020-05-27 11:30:00,39.14,39.21,39.12,39.21,46377.0,25.7291,25.7752,25.716,25.7752,46377.0
2020-05-27 11:35:00,39.2,39.22,39.02,39.11,166099.0,25.7686,25.7817,25.6503,25.7094,166099.0
2020-05-27 11:40:00,39.11,39.2,39.1,39.18,92957.0,25.7094,25.7686,25.7028,25.7554,92957.0
2020-05-27 11:45:00,39.18,39.26,39.17,39.25,50875.0,25.7554,25.808,25.7489,25.8015,50875.0
2020-05-27 11:50:00,39.24,39.27,39.2,39.23,48057.0,25.7949,25.8146,25.7686,25.7883,48057.0
2020-05-27 11:55:00,39.24,39.3,39.23,39.29,37010.0,25.7949,25.8343,25.7883,25.8277,37010.0
2020-05-27 12:00:00,39.29,39.32,39.17,39.21,39886.0,25.8277,25.8475,25.7489,25.7752,39886.0
2020-05-27 12:05:00,39.2,39.29,39.18,39.28,40793.0,25.7686,25.8277,25.7554,25.8212,40793.0
2020-05-27 12:10:00,39.27,39.32,39.26,39.29,49538.0,25.8146,25.8475,25.808,25.8277,49538.0
2020-05-27 12:15:00,39.29,39.32,39.23,39.32,84752.0,25.8277,25.8475,25.7883,25.8475,84752.0
2020-05-27 12:20:00,39.32,39.34,39.25,39.28,34271.0,25.8475,25.8606,25.8015,25.8212,34271.0
2020-05-27 12:25:00,39.27,39.33,39.23,39.24,62765.0,25.8146,25.854,25.7883,25.7949,62765.0
2020-05-27 12:30:00,39.25,39.28,39.22,39.28,33716.0,25.8015,25.8212,25.7817,25.8212,33716.0
2020-05-27 12:35:00,39.27,39.3,39.23,39.3,38041.0,25.8146,25.8343,25.7883,25.8343,38041.0
2020-05-27 12:40:00,39.29,39.33,39.27,39.33,58818.0,25.8277,25.854,25.8146,25.854,58818.0
2020-05-27 12:45:00,39.32,39.35,39.25,39.26,65381.0,25.8475,25.8672,25.8015,25.808,65381.0
2020-05-27 12:50:00,39.26,39.34,39.26,39.31,62889.0,25.808,25.8606,25.808,25.8409,62889.0
2020-05-27 12:55:00,39.31,39.34,39.3,39.33,36650.0,25.8409,25.8606,25.8343,25.854,36650.0
2020-05-27 13:00:00,39.32,39.37,39.25,39.36,104096.0,25.8475,25.8803,25.8015,25.8738,104096.0
2020-05-27 13:05:00,39.36,39.37,39.33,39.35,35906.0,25.8738,25.8803,25.854,25.8672,35906.0
2020-05-27 13:10:00,39.35,39.37,39.3,39.31,43722.0,25.8672,25.8803,25.8343,25.8409,43722.0
2020-05-27 13:15:00,39.32,39.32,39.24,39.27,62523.0,25.8475,25.8475,25.7949,25.8146,62523.0
2020-05-27 13:20:00,39.27,39.29,39.23,39.26,50353.0,25.8146,25.8277,25.7883,25.808,50353.0
2020-05-27 13:25:00,39.25,39.26,39.15,39.18,82564.0,25.8015,25.808,25.7357,25.7554,82564.0
2020-05-27 13:30:00,39.17,39.18,39.1,39.11,61040.0,25.7489,25.7554,25.7028,25.7094,61040.0
2020-05-27 13:35:00,39.12,39.22,39.11,39.22,29638.0,25.716,25.7817,25.7094,25.7817,29638.0
2020-05-27 13:40:00,39.22,39.22,39.13,39.16,27140.0,25.7817,25.7817,25.7226,25.7423,27140.0
2020-05-27 13:45:00,39.16,39.16,39.08,39.11,36497.0,25.7423,25.7423,25.6897,25.7094,36497.0
2020-05-27 13:50:00,39.11,39.21,39.11,39.19,45728.0,25.7094,25.7752,25.7094,25.762,45728.0
2020-05-27 13:55:00,39.18,39.22,39.16,39.17,44647.0,25.7554,25.7817,25.7423,25.7489,44647.0
2020-05-27 14:00:00,39.16,39.24,39.16,39.21,48267.0,25.7423,25.7949,25.7423,25.7752,48267.0
2020-05-27 14:05:00,39.2,39.21,39.16,39.19,46392.0,25.7686,25.7752,25.7423,25.762,46392.0
2020-05-27 14:10:00,39.18,39.22,39.16,39.16,49618.0,25.7554,25.7817,25.7423,25.7423,49618.0
2020-05-27 14:15:00,39.16,39.16,39.12,39.14,57747.0,25.7423,25.7423,25.716,25.7291,57747.0
2020-05-27 14:20:00,39.13,39.17,39.11,39.13,44296.0,25.7226,25.7489,25.7094,25.7226,44296.0
2020-05-27 14:25:00,39.13,39.17,39.1,39.16,47199.0,25.7226,25.7489,25.7028,25.7423,47199.0
2020-05-27 14:30:00,39.17,39.18,39.14,39.16,55753.0,25.7489,25.7554,25.7291,25.7423,55753.0
2020-05-27 14:35:00,39.16,39.19,39.15,39.18,25161.0,25.7423,25.762,25.7357,25.7554,25161.0
2020-05-27 14:40:00,39.17,39.22,39.17,39.2,141913.0,25.7489,25.7817,25.7489,25.7686,141913.0
2020-05-27 14:45:00,39.19,39.2,39.09,39.17,71718.0,25.762,25.7686,25.6963,25.7489,71718.0
2020-05-27 14:50:00,39.16,39.18,39.12,39.16,41446.0,25.7423,25.7554,25.716,25.7423,41446.0
2020-05-27 14:55:00,39.16,39.16,39.12,39.15,43879.0,25.7423,25.7423,25.716,25.7357,43879.0
2020-05-27 15:00:00,39.14,39.15,39.08,39.13,62671.0,25.7291,25.7357,25.6897,25.7226,62671.0
2020-05-27 15:05:00,39.13,39.14,39.03,39.03,50839.0,25.7226,25.7291,25.6568,25.6568,50839.0
2020-05-27 15:10:00,39.03,39.11,39.03,39.08,46609.0,25.6568,25.7094,25.6568,25.6897,46609.0
2020-05-27 15:15:00,39.08,39.12,39.06,39.09,46256.0,25.6897,25.716,25.6766,25.6963,46256.0
2020-05-27 15:20:00,39.09,39.1,39.05,39.1,58945.0,25.6963,25.7028,25.67,25.7028,58945.0
2020-05-27 15:25:00,39.09,39.1,39.05,39.08,61934.0,25.6963,25.7028,25.67,25.6897,61934.0
2020-05-27 15:30:00,39.07,39.09,39.03,39.03,136146.0,25.6831,25.6963,25.6568,25.6568,136146.0
2020-05-27 15:35:00,39.04,39.07,39.0,39.06,109519.0,25.6634,25.6831,25.6371,25.6766,109519.0
2020-05-27 15:40:00,39.06,39.07,39.02,39.04,132724.0,25.6766,25.6831,25.6503,25.6634,132724.0
2020-05-27 15:45:00,39.04,39.07,39.01,39.06,192029.0,25.6634,25.6831,25.6437,25.6766,192029.0
2020-05-27 15:50:00,39.06,39.12,39.03,39.09,355135.0,25.6766,25.716,25.6568,25.6963,355135.0
2020-05-27 15:55:00,39.09,39.13,39.04,39.05,669375.0,25.6963,25.7226,25.6634,25.67,669375.0
2020-05-28 09:30:00,39.74,39.74,39.21,39.23,267687.0,26.1236,26.1236,25.7752,25.7883,267687.0
2020-05-28 09:35:00,39.25,39.35,38.94,39.04,144363.0,25.8015,25.8672,25.5977,25.6634,144363.0
2020-05-28 09:40:00,39.05,39.1,38.95,39.02,72613.0,25.67,25.7028,25.6042,25.6503,72613.0
2020-05-28 09:45:00,39.02,39.03,38.82,38.89,104413.0,25.6503,25.6568,25.5188,25.5648,104413.0
2020-05-28 09:50:00,38.89,39.07,38.88,39.03,125794.0,25.5648,25.6831,25.5582,25.6568,125794.0
2020-05-28 09:55:00,39.04,39.15,39.02,39.09,52012.0,25.6634,25.7357,25.6503,25.6963,52012.0
2020-05-28 10:00:00,39.08,39.13,39.05,39.13,76282.0,25.6897,25.7226,25.67,25.7226,76282.0
2020-05-28 10:05:00,39.13,39.19,39.08,39.11,64812.0,25.7226,25.762,25.6897,25.7094,64812.0
2020-05-28 10:10:00,39.1,39.23,39.08,39.13,80277.0,25.7028,25.7883,25.6897,25.7226,80277.0
2020-05-28 10:15:00,39.12,39.14,39.0,39.04,85464.0,25.716,25.7291,25.6371,25.6634,85464.0
2020-05-28 10:20:00,39.03,39.21,39.03,39.19,63826.0,25.6568,25.7752,25.6568,25.762,63826.0
2020-05-28 10:25:00,39.19,39.22,39.11,39.11,41773.0,25.762,25.7817,25.7094,25.7094,41773.0
2020-05-28 10:30:00,39.11,39.11,39.01,39.03,51805.0,25.7094,25.7094,25.6437,25.6568,51805.0
2020-05-28 10:35:00,39.03,39.1,38.96,38.99,137775.0,25.6568,25.7028,25.6108,25.6305,137775.0
2020-05-28 10:40:00,38.99,39.09,38.98,39.09,51304.0,25.6305,25.6963,25.624,25.6963,51304.0
2020-05-28 10:45:00,39.09,39.12,39.08,39.1,123350.0,25.6963,25.716,25.6897,25.7028,123350.0
2020-05-28 10:50:00,39.09,39.16,39.08,39.13,131697.0,25.6963,25.7423,25.6897,25.7226,131697.0
2020-05-28 10:55:00,39.11,39.16,39.06,39.07,47267.0,25.7094,25.7423,25.6766,25.6831,47267.0
2020-05-28 11:00:00,39.07,39.13,39.04,39.08,61584.0,25.6831,25.7226,25.6634,25.6897,61584.0
2020-05-28 11:05:00,39.08,39.08,39.01,39.02,105975.0,25.6897,25.6897,25.6437,25.6503,105975.0
2020-05-28 11:10:00,39.01,39.07,39.0,39.05,115356.0,25.6437,25.6831,25.6371,25.67,115356.0
2020-05-28 11:15:00,39.05,39.09,39.02,39.08,69179.0,25.67,25.6963,25.6503,25.6897,69179.0
2020-05-28 11:20:00,39.08,39.1,39.03,39.07,43463.0,25.6897,25.7028,25.6568,25.6831,43463.0
2020-05-28 11:25:00,39.08,39.09,39.03,39.06,74910.0,25.6897,25.6963,25.6568,25.6766,74910.0
2020-05-28 11:30:00,39.05,39.07,38.96,38.97,85931.0,25.67,25.6831,25.6108,25.6174,85931.0
2020-05-28 11:35:00,38.97,39.06,38.95,38.95,67336.0,25.6174,25.6766,25.6042,25.6042,67336.0
2020-05-28 11:40:00,38.95,39.02,38.92,38.98,77536.0,25.6042,25.6503,25.5845,25.624,77536.0
2020-05-28 11:45:00,38.97,38.98,38.92,38.94,53219.0,25.6174,25.624,25.5845,25.5977,53219.0
2020-05-28 11:50:00,38.94,38.96,38.91,38.95,45662.0,25.5977,25.6108,25.5779,25.6042,45662.0
2020-05-28 11:55:00,38.95,38.96,38.82,38.83,149795.0,25.6042,25.6108,25.5188,25.5254,149795.0
2020-05-28 12:00:00,38.82,38.9,38.8,38.87,81478.0,25.5188,25.5714,25.5056,25.5517,81478.0
2020-05-28 12:05:00,38.88,38.94,38.85,38.94,41652.0,25.5582,25.5977,25.5385,25.5977,41652.0
2020-05-28 12:10:00,38.94,38.98,38.93,38.94,34671.0,25.5977,25.624,25.5911,25.5977,34671.0
2020-05-28 12:15:00,38.94,38.98,38.91,38.95,48236.0,25.5977,25.624,25.5779,25.6042,48236.0
2020-05-28 12:20:00,38.95,38.99,38.93,38.94,34888.0,25.6042,25.6305,25.5911,25.5977,34888.0
2020-05-28 12:25:00,38.94,38.95,38.91,38.94,35724.0,25.5977,25.6042,25.5779,25.5977,35724.0
2020-05-28 12:30:00,38.94,38.94,38.9,38.93,49513.0,25.5977,25.5977,25.5714,25.5911,49513.0
2020-05-28 12:35:00,38.93,39.0,38.92,38.96,54563.0,25.5911,25.6371,25.5845,25.6108,54563.0
2020-05-28 12:40:00,38.96,38.97,38.9,38.91,79291.0,25.6108,25.6174,25.5714,25.5779,79291.0
2020-05-28 12:45:00,38.9,38.94,38.9,38.92,50476.0,25.5714,25.5977,25.5714,25.5845,50476.0
2020-05-28 12:50:00,38.92,39.01,38.91,39.0,66559.0,25.5845,25.6437,25.5779,25.6371,66559.0
2020-05-28 12:55:00,39.0,39.14,38.99,39.09,126969.0,25.6371,25.7291,25.6305,25.6963,126969.0
2020-05-28 13:00:00,39.09,39.09,39.01,39.05,33388.0,25.6963,25.6963,25.6437,25.67,33388.0
2020-05-28 13:05:00,39.05,39.09,39.01,39.05,48941.0,25.67,25.6963,25.6437,25.67,48941.0
2020-05-28 13:10:00,39.04,39.07,39.02,39.05,29840.0,25.6634,25.6831,25.6503,25.67,29840.0
2020-05-28 13:15:00,39.05,39.07,39.0,39.01,32080.0,25.67,25.6831,25.6371,25.6437,32080.0
2020-05-28 13:20:00,39.01,39.03,38.99,39.01,28854.0,25.6437,25.6568,25.6305,25.6437,28854.0
2020-05-28 13:25:00,39.02,39.04,38.97,39.04,48815.0,25.6503,25.6634,25.6174,25.6634,48815.0
2020-05-28 13:30:00,39.03,39.05,38.96,38.98,34868.0,25.6568,25.67,25.6108,25.624,34868.0
2020-05-28 13:35:00,38.98,38.99,38.94,38.96,43720.0,25.624,25.6305,25.5977,25.6108,43720.0
2020-05-28 13:40:00,38.96,38.98,38.92,38.93,55846.0,25.6108,25.624,25.5845,25.5911,55846.0
2020-05-28 13:45:00,38.93,38.95,38.9,38.91,62856.0,25.5911,25.6042,25.5714,25.5779,62856.0
2020-05-28 13:50:00,38.91,38.94,38.87,38.93,66000.0,25.5779,25.5977,25.5517,25.5911,66000.0
2020-05-28 13:55:00,38.94,38.99,38.93,38.97,100968.0,25.5977,25.6305,25.5911,25.6174,100968.0
2020-05-28 14:00:00,38.97,39.08,38.97,39.05,58387.0,25.6174,25.6897,25.6174,25.67,58387.0
2020-05-28 14:05:00,39.06,39.1,39.03,39.06,69126.0,25.6766,25.7028,25.6568,25.6766,69126.0
2020-05-28 14:10:00,39.05,39.1,39.05,39.09,59409.0,25.67,25.7028,25.67,25.6963,59409.0
2020-05-28 14:15:00,39.08,39.17,39.08,39.13,36043.0,25.6897,25.7489,25.6897,25.7226,36043.0
2020-05-28 14:20:00,39.13,39.15,39.06,39.07,88100.0,25.7226,25.7357,25.6766,25.6831,88100.0
2020-05-28 14:25:00,39.06,39.07,38.97,39.04,228546.0,25.6766,25.6831,25.6174,25.6634,228546.0
2020-05-28 14:30:00,39.04,39.07,39.03,39.04,50105.0,25.6634,25.6831,25.6568,25.6634,50105.0
2020-05-28 14:35:00,39.05,39.11,39.04,39.09,73652.0,25.67,25.7094,25.6634,25.6963,73652.0
2020-05-28 14:40:00,39.09,39.11,39.08,39.09,43839.0,25.6963,25.7094,25.6897,25.6963,43839.0
2020-05-28 14:45:00,39.09,39.14,39.08,39.13,90195.0,25.6963,25.7291,25.6897,25.7226,90195.0
2020-05-28 14:50:00,39.14,39.14,39.09,39.09,51955.0,25.7291,25.7291,25.6963,25.6963,51955.0
2020-05-28 14:55:00,39.1,39.15,39.08,39.14,61125.0,25.7028,25.7357,25.6897,25.7291,61125.0
2020-05-28 15:00:00,39.14,39.16,39.05,39.09,48521.0,25.7291,25.7423,25.67,25.6963,48521.0
2020-05-28 15:05:00,39.09,39.09,39.01,39.05,56238.0,25.6963,25.6963,25.6437,25.67,56238.0
2020-05-28 15:10:00,39.06,39.1,39.03,39.09,40679.0,25.6766,25.7028,25.6568,25.6963,40679.0
2020-05-28 15:15:00,39.09,39.09,38.97,38.98,79515.0,25.6963,25.6963,25.6174,25.624,79515.0
2020-05-28 15:20:00,38.98,39.04,38.93,39.04,46355.0,25.624,25.6634,25.5911,25.6634,46355.0
2020-05-28 15:25:00,39.03,39.06,38.98,38.98,55855.0,25.6568,25.6766,25.624,25.624,55855.0
2020-05-28 15:30:00,38.98,38.99,38.93,38.99,64564.0,25.624,25.6305,25.5911,25.6305,64564.0
2020-05-28 15:35:00,38.98,39.03,38.96,39.02,60610.0,25.624,25.6568,25.6108,25.6503,60610.0
2020-05-28 15:40:00,39.02,39.03,38.95,39.0,86196.0,25.6503,25.6568,25.6042,25.6371,86196.0
2020-05-28 15:45:00,39.0,39.03,38.86,38.87,110630.0,25.6371,25.6568,25.5451,25.5517,110630.0
2020-05-28 15:50:00,38.88,38.9,38.79,38.81,262409.0,25.5582,25.5714,25.4991,25.5122,262409.0
2020-05-28 15:55:00,38.81,38.96,38.8,38.81,483858.0,25.5122,25.6108,25.5056,25.5122,483858.0
2020-05-29 09:30:00,38.59,38.61,38.31,38.39,278723.0,25.3676,25.3807,25.1835,25.2361,278723.0
2020-05-29 09:35:00,38.36,38.45,38.31,38.38,85609.0,25.2164,25.2756,25.1835,25.2295,85609.0
2020-05-29 09:40:00,38.38,38.4,38.3,38.3,90228.0,25.2295,25.2427,25.177,25.177,90228.0
2020-05-29 09:45:00,38.32,38.4,38.23,38.38,95679.0,25.1901,25.2427,25.1309,25.2295,95679.0
2020-05-29 09:50:00,38.38,38.38,38.21,38.32,85776.0,25.2295,25.2295,25.1178,25.1901,85776.0
2020-05-29 09:55:00,38.32,38.33,38.2,38.27,74613.0,25.1901,25.1967,25.1112,25.1572,74613.0
2020-05-29 10:00:00,38.26,38.37,38.25,38.37,62958.0,25.1507,25.223,25.1441,25.223,62958.0
2020-05-29 10:05:00,38.38,38.46,38.36,38.45,73032.0,25.2295,25.2821,25.2164,25.2756,73032.0
2020-05-29 10:10:00,38.46,38.62,38.45,38.61,119630.0,25.2821,25.3873,25.2756,25.3807,119630.0
2020-05-29 10:15:00,38.61,38.67,38.55,38.67,48602.0,25.3807,25.4202,25.3413,25.4202,48602.0
2020-05-29 10:20:00,38.67,38.75,38.63,38.65,69316.0,25.4202,25.4728,25.3939,25.407,69316.0
2020-05-29 10:25:00,38.64,38.64,38.52,38.59,51669.0,25.4005,25.4005,25.3216,25.3676,51669.0
2020-05-29 10:30:00,38.59,38.74,38.58,38.59,81736.0,25.3676,25.4662,25.361,25.3676,81736.0
2020-05-29 10:35:00,38.58,38.61,38.5,38.51,43346.0,25.361,25.3807,25.3084,25.315,43346.0
2020-05-29 10:40:00,38.52,38.62,38.51,38.6,59700.0,25.3216,25.3873,25.315,25.3742,59700.0
2020-05-29 10:45:00,38.6,38.66,38.56,38.57,60811.0,25.3742,25.4136,25.3479,25.3544,60811.0
2020-05-29 10:50:00,38.57,38.61,38.5,38.52,71784.0,25.3544,25.3807,25.3084,25.3216,71784.0
2020-05-29 10:55:00,38.51,38.51,38.43,38.45,78879.0,25.315,25.315,25.2624,25.2756,78879.0
2020-05-29 11:00:00,38.45,38.48,38.35,38.44,63077.0,25.2756,25.2953,25.2098,25.269,63077.0
2020-05-29 11:05:00,38.43,38.49,38.37,38.38,51318.0,25.2624,25.3019,25.223,25.2295,51318.0
2020-05-29 11:10:00,38.37,38.51,38.35,38.48,76533.0,25.223,25.315,25.2098,25.2953,76533.0
2020-05-29 11:15:00,38.48,38.51,38.39,38.42,73715.0,25.2953,25.315,25.2361,25.2558,73715.0
2020-05-29 11:20:00,38.42,38.49,38.38,38.45,33123.0,25.2558,25.3019,25.2295,25.2756,33123.0
2020-05-29 11:25:00,38.45,38.53,38.43,38.48,56848.0,25.2756,25.3281,25.2624,25.2953,56848.0
2020-05-29 11:30:00,38.47,38.56,38.44,38.53,51279.0,25.2887,25.3479,25.269,25.3281,51279.0
2020-05-29 11:35:00,38.54,38.54,38.47,38.47,46896.0,25.3347,25.3347,25.2887,25.2887,46896.0
2020-05-29 11:40:00,38.47,38.48,38.4,38.45,51631.0,25.2887,25.2953,25.2427,25.2756,51631.0
2020-05-29 11:45:00,38.45,38.47,38.42,38.46,46074.0,25.2756,25.2887,25.2558,25.2821,46074.0
2020-05-29 11:50:00,38.46,38.49,38.43,38.44,26466.0,25.2821,25.3019,25.2624,25.269,26466.0
2020-05-29 11:55:00,38.43,38.5,38.41,38.47,35759.0,25.2624,25.3084,25.2493,25.2887,35759.0
2020-05-29 12:00:00,38.47,38.52,38.45,38.46,27765.0,25.2887,25.3216,25.2756,25.2821,27765.0
2020-05-29 12:05:00,38.46,38.46,38.41,38.43,35650.0,25.2821,25.2821,25.2493,25.2624,35650.0
2020-05-29 12:10:00,38.43,38.43,38.39,38.4,39484.0,25.2624,25.2624,25.2361,25.2427,39484.0
2020-05-29 12:15:00,38.4,38.42,38.33,38.37,52120.0,25.2427,25.2558,25.1967,25.223,52120.0
2020-05-29 12:20:00,38.37,38.39,38.35,38.37,34759.0,25.223,25.2361,25.2098,25.223,34759.0
2020-05-29 12:25:00,38.36,38.4,38.35,38.4,61087.0,25.2164,25.2427,25.2098,25.2427,61087.0
2020-05-29 12:30:00,38.39,38.44,38.38,38.44,63754.0,25.2361,25.269,25.2295,25.269,63754.0
2020-05-29 12:35:00,38.44,38.49,38.39,38.42,57768.0,25.269,25.3019,25.2361,25.2558,57768.0
2020-05-29 12:40:00,38.43,38.43,38.37,38.38,45734.0,25.2624,25.2624,25.223,25.2295,45734.0
2020-05-29 12:45:00,38.37,38.39,38.35,38.37,41598.0,25.223,25.2361,25.2098,25.223,41598.0
2020-05-29 12:50:00,38.36,38.37,38.23,38.3,74890.0,25.2164,25.223,25.1309,25.177,74890.0
2020-05-29 12:55:00,38.3,38.52,38.27,38.47,89410.0,25.177,25.3216,25.1572,25.2887,89410.0
2020-05-29 13:00:00,38.46,38.48,38.42,38.43,45297.0,25.2821,25.2953,25.2558,25.2624,45297.0
2020-05-29 13:05:00,38.43,38.49,38.38,38.45,93129.0,25.2624,25.3019,25.2295,25.2756,93129.0
2020-05-29 13:10:00,38.45,38.49,38.41,38.43,53443.0,25.2756,25.3019,25.2493,25.2624,53443.0
2020-05-29 13:15:00,38.45,38.48,38.42,38.44,45359.0,25.2756,25.2953,25.2558,25.269,45359.0
2020-05-29 13:20:00,38.44,38.51,38.43,38.48,61267.0,25.269,25.315,25.2624,25.2953,61267.0
2020-05-29 13:25:00,38.48,38.52,38.48,38.5,30848.0,25.2953,25.3216,25.2953,25.3084,30848.0
2020-05-29 13:30:00,38.49,38.54,38.48,38.53,60510.0,25.3019,25.3347,25.2953,25.3281,60510.0
2020-05-29 13:35:00,38.52,38.53,38.41,38.41,84758.0,25.3216,25.3281,25.2493,25.2493,84758.0
2020-05-29 13:40:00,38.42,38.47,38.41,38.45,48697.0,25.2558,25.2887,25.2493,25.2756,48697.0
2020-05-29 13:45:00,38.45,38.48,38.42,38.44,49198.0,25.2756,25.2953,25.2558,25.269,49198.0
2020-05-29 13:50:00,38.44,38.47,38.42,38.47,72538.0,25.269,25.2887,25.2558,25.2887,72538.0
2020-05-29 13:55:00,38.48,38.5,38.47,38.5,62616.0,25.2953,25.3084,25.2887,25.3084,62616.0
2020-05-29 14:00:00,38.5,38.55,38.48,38.5,65759.0,25.3084,25.3413,25.2953,25.3084,65759.0
2020-05-29 14:05:00,38.49,38.6,38.45,38.6,102966.0,25.3019,25.3742,25.2756,25.3742,102966.0
2020-05-29 14:10:00,38.59,38.65,38.56,38.56,53601.0,25.3676,25.407,25.3479,25.3479,53601.0
2020-05-29 14:15:00,38.57,38.6,38.54,38.58,50321.0,25.3544,25.3742,25.3347,25.361,50321.0
2020-05-29 14:20:00,38.58,38.64,38.56,38.63,48116.0,25.361,25.4005,25.3479,25.3939,48116.0
2020-05-29 14:25:00,38.62,38.74,38.61,38.74,74733.0,25.3873,25.4662,25.3807,25.4662,74733.0
2020-05-29 14:30:00,38.74,38.74,38.67,38.7,79055.0,25.4662,25.4662,25.4202,25.4399,79055.0
2020-05-29 14:35:00,38.69,38.71,38.66,38.68,45605.0,25.4333,25.4465,25.4136,25.4268,45605.0
2020-05-29 14:40:00,38.67,38.74,38.66,38.69,63673.0,25.4202,25.4662,25.4136,25.4333,63673.0
2020-05-29 14:45:00,38.69,38.71,38.59,38.6,48829.0,25.4333,25.4465,25.3676,25.3742,48829.0
2020-05-29 14:50:00,38.59,38.59,38.45,38.55,118861.0,25.3676,25.3676,25.2756,25.3413,118861.0
2020-05-29 14:55:00,38.54,38.87,38.52,38.86,135979.0,25.3347,25.5517,25.3216,25.5451,135979.0
2020-05-29 15:00:00,38.86,38.93,38.81,38.91,58779.0,25.5451,25.5911,25.5122,25.5779,58779.0
2020-05-29 15:05:00,38.91,38.93,38.83,38.85,68422.0,25.5779,25.5911,25.5254,25.5385,68422.0
2020-05-29 15:10:00,38.85,38.96,38.76,38.8,103090.0,25.5385,25.6108,25.4793,25.5056,103090.0
2020-05-29 15:15:00,38.8,38.88,38.76,38.86,74726.0,25.5056,25.5582,25.4793,25.5451,74726.0
2020-05-29 15:20:00,38.86,38.91,38.77,38.86,78241.0,25.5451,25.5779,25.4859,25.5451,78241.0
2020-05-29 15:25:00,38.86,38.86,38.75,38.77,78662.0,25.5451,25.5451,25.4728,25.4859,78662.0
2020-05-29 15:30:00,38.77,38.87,38.76,38.79,76075.0,25.4859,25.5517,25.4793,25.4991,76075.0
2020-05-29 15:35:00,38.8,38.81,38.71,38.78,121673.0,25.5056,25.5122,25.4465,25.4925,121673.0
2020-05-29 15:40:00,38.77,38.8,38.66,38.75,130351.0,25.4859,25.5056,25.4136,25.4728,130351.0
2020-05-29 15:45:00,38.74,38.8,38.71,38.73,148735.0,25.4662,25.5056,25.4465,25.4596,148735.0
2020-05-29 15:50:00,38.75,39.23,38.74,39.16,871011.0,25.4728,25.7883,25.4662,25.7423,871011.0
2020-05-29 15:55:00,39.16,39.16,38.95,39.05,1050677.0,25.7423,25.7423,25.6042,25.67,1050677.0
2020-06-01 09:30:00,39.1,39.42,39.08,39.39,210432.0,25.7028,25.9132,25.6897,25.8935,210432.0
2020-06-01 09:35:00,39.36,39.58,39.34,39.45,140660.0,25.8738,26.0184,25.8606,25.9329,140660.0
2020-06-01 09:40:00,39.45,39.59,39.41,39.49,129263.0,25.9329,26.025,25.9066,25.9592,129263.0
2020-06-01 09:45:00,39.49,39.67,39.44,39.67,125636.0,25.9592,26.0775,25.9263,26.0775,125636.0
2020-06-01 09:50:00,39.68,39.76,39.6,39.63,193314.0,26.0841,26.1367,26.0315,26.0512,193314.0
2020-06-01 09:55:00,39.64,39.64,39.47,39.47,88297.0,26.0578,26.0578,25.9461,25.9461,88297.0
2020-06-01 10:00:00,39.47,39.47,39.36,39.4,91021.0,25.9461,25.9461,25.8738,25.9001,91021.0
2020-06-01 10:05:00,39.4,39.5,39.4,39.48,98566.0,25.9001,25.9658,25.9001,25.9526,98566.0
2020-06-01 10:10:00,39.47,39.58,39.44,39.56,78444.0,25.9461,26.0184,25.9263,26.0052,78444.0
2020-06-01 10:15:00,39.56,39.65,39.51,39.65,63605.0,26.0052,26.0644,25.9724,26.0644,63605.0
2020-06-01 10:20:00,39.65,39.7,39.62,39.7,67784.0,26.0644,26.0973,26.0447,26.0973,67784.0
2020-06-01 10:25:00,39.7,39.7,39.56,39.63,73451.0,26.0973,26.0973,26.0052,26.0512,73451.0
2020-06-01 10:30:00,39.64,39.64,39.55,39.56,62038.0,26.0578,26.0578,25.9987,26.0052,62038.0
2020-06-01 10:35:00,39.56,39.63,39.56,39.61,35766.0,26.0052,26.0512,26.0052,26.0381,35766.0
2020-06-01 10:40:00,39.61,39.67,39.56,39.67,47359.0,26.0381,26.0775,26.0052,26.0775,47359.0
2020-06-01 10:45:00,39.66,39.7,39.64,39.68,65398.0,26.071,26.0973,26.0578,26.0841,65398.0
2020-06-01 10:50:00,39.67,39.68,39.6,39.66,62611.0,26.0775,26.0841,26.0315,26.071,62611.0
2020-06-01 10:55:00,39.66,39.72,39.65,39.69,66687.0,26.071,26.1104,26.0644,26.0907,66687.0
2020-06-01 11:00:00,39.7,39.7,39.64,39.65,60176.0,26.0973,26.0973,26.0578,26.0644,60176.0
2020-06-01 11:05:00,39.65,39.73,39.64,39.66,60391.0,26.0644,26.117,26.0578,26.071,60391.0
2020-06-01 11:10:00,39.66,39.67,39.58,39.59,61621.0,26.071,26.0775,26.0184,26.025,61621.0
2020-06-01 11:15:00,39.59,39.59,39.51,39.54,47225.0,26.025,26.025,25.9724,25.9921,47225.0
2020-06-01 11:20:00,39.54,39.58,39.51,39.55,62911.0,25.9921,26.0184,25.9724,25.9987,62911.0
2020-06-01 11:25:00,39.54,39.56,39.48,39.52,57533.0,25.9921,26.0052,25.9526,25.9789,57533.0
2020-06-01 11:30:00,39.52,39.55,39.47,39.51,66600.0,25.9789,25.9987,25.9461,25.9724,66600.0
2020-06-01 11:35:00,39.5,39.5,39.43,39.46,53904.0,25.9658,25.9658,25.9198,25.9395,53904.0
2020-06-01 11:40:00,39.46,39.47,39.4,39.41,53982.0,25.9395,25.9461,25.9001,25.9066,53982.0
2020-06-01 11:45:00,39.42,39.44,39.4,39.43,56237.0,25.9132,25.9263,25.9001,25.9198,56237.0
2020-06-01 11:50:00,39.43,39.48,39.42,39.46,55697.0,25.9198,25.9526,25.9132,25.9395,55697.0
2020-06-01 11:55:00,39.45,39.46,39.39,39.39,43092.0,25.9329,25.9395,25.8935,25.8935,43092.0
2020-06-01 12:00:00,39.4,39.49,39.38,39.48,54360.0,25.9001,25.9592,25.8869,25.9526,54360.0
2020-06-01 12:05:00,39.49,39.51,39.42,39.43,62413.0,25.9592,25.9724,25.9132,25.9198,62413.0
2020-06-01 12:10:00,39.43,39.45,39.29,39.29,94511.0,25.9198,25.9329,25.8277,25.8277,94511.0
2020-06-01 12:15:00,39.3,39.43,39.28,39.41,84656.0,25.8343,25.9198,25.8212,25.9066,84656.0
2020-06-01 12:20:00,39.42,39.42,39.31,39.38,49884.0,25.9132,25.9132,25.8409,25.8869,49884.0
2020-06-01 12:25:00,39.38,39.38,39.33,39.37,38809.0,25.8869,25.8869,25.854,25.8803,38809.0
2020-06-01 12:30:00,39.37,39.42,39.36,39.41,42024.0,25.8803,25.9132,25.8738,25.9066,42024.0
2020-06-01 12:35:00,39.4,39.45,39.36,39.44,94897.0,25.9001,25.9329,25.8738,25.9263,94897.0
2020-06-01 12:40:00,39.44,39.46,39.39,39.44,64330.0,25.9263,25.9395,25.8935,25.9263,64330.0
2020-06-01 12:45:00,39.44,39.48,39.42,39.44,45241.0,25.9263,25.9526,25.9132,25.9263,45241.0
2020-06-01 12:50:00,39.43,39.45,39.4,39.42,42108.0,25.9198,25.9329,25.9001,25.9132,42108.0
2020-06-01 12:55:00,39.43,39.44,39.39,39.43,40208.0,25.9198,25.9263,25.8935,25.9198,40208.0
2020-06-01 13:00:00,39.43,39.43,39.38,39.39,37151.0,25.9198,25.9198,25.8869,25.8935,37151.0
2020-06-01 13:05:00,39.39,39.4,39.34,39.36,58589.0,25.8935,25.9001,25.8606,25.8738,58589.0
2020-06-01 13:10:00,39.37,39.39,39.34,39.36,40585.0,25.8803,25.8935,25.8606,25.8738,40585.0
2020-06-01 13:15:00,39.35,39.36,39.3,39.31,71763.0,25.8672,25.8738,25.8343,25.8409,71763.0
2020-06-01 13:20:00,39.32,39.33,39.28,39.31,72236.0,25.8475,25.854,25.8212,25.8409,72236.0
2020-06-01 13:25:00,39.31,39.34,39.28,39.31,56152.0,25.8409,25.8606,25.8212,25.8409,56152.0
2020-06-01 13:30:00,39.3,39.34,39.28,39.34,47829.0,25.8343,25.8606,25.8212,25.8606,47829.0
2020-06-01 13:35:00,39.34,39.34,39.3,39.31,42448.0,25.8606,25.8606,25.8343,25.8409,42448.0
2020-06-01 13:40:00,39.31,39.33,39.3,39.31,38415.0,25.8409,25.854,25.8343,25.8409,38415.0
2020-06-01 13:45:00,39.31,39.33,39.28,39.29,42296.0,25.8409,25.854,25.8212,25.8277,42296.0
2020-06-01 13:50:00,39.29,39.32,39.28,39.31,40410.0,25.8277,25.8475,25.8212,25.8409,40410.0
2020-06-01 13:55:00,39.32,39.32,39.26,39.3,64044.0,25.8475,25.8475,25.808,25.8343,64044.0
2020-06-01 14:00:00,39.31,39.32,39.25,39.26,36305.0,25.8409,25.8475,25.8015,25.808,36305.0
2020-06-01 14:05:00,39.26,39.26,39.21,39.21,74467.0,25.808,25.808,25.7752,25.7752,74467.0
2020-06-01 14:10:00,39.22,39.25,39.18,39.22,48625.0,25.7817,25.8015,25.7554,25.7817,48625.0
2020-06-01 14:15:00,39.22,39.25,39.18,39.22,38148.0,25.7817,25.8015,25.7554,25.7817,38148.0
2020-06-01 14:20:00,39.21,39.23,39.18,39.23,48440.0,25.7752,25.7883,25.7554,25.7883,48440.0
2020-06-01 14:25:00,39.23,39.25,39.19,39.2,50794.0,25.7883,25.8015,25.762,25.7686,50794.0
2020-06-01 14:30:00,39.19,39.23,39.17,39.23,37808.0,25.762,25.7883,25.7489,25.7883,37808.0
2020-06-01 14:35:00,39.23,39.32,39.19,39.3,50746.0,25.7883,25.8475,25.762,25.8343,50746.0
2020-06-01 14:40:00,39.3,39.31,39.27,39.27,25293.0,25.8343,25.8409,25.8146,25.8146,25293.0
2020-06-01 14:45:00,39.27,39.31,39.25,39.26,40713.0,25.8146,25.8409,25.8015,25.808,40713.0
2020-06-01 14:50:00,39.25,39.28,39.24,39.27,36030.0,25.8015,25.8212,25.7949,25.8146,36030.0
2020-06-01 14:55:00,39.27,39.27,39.22,39.27,42206.0,25.8146,25.8146,25.7817,25.8146,42206.0
2020-06-01 15:00:00,39.27,39.34,39.26,39.34,48069.0,25.8146,25.8606,25.808,25.8606,48069.0
2020-06-01 15:05:00,39.33,39.33,39.26,39.27,35842.0,25.854,25.854,25.808,25.8146,35842.0
2020-06-01 15:10:00,39.27,39.28,39.23,39.23,46496.0,25.8146,25.8212,25.7883,25.7883,46496.0
2020-06-01 15:15:00,39.23,39.27,39.21,39.25,54225.0,25.7883,25.8146,25.7752,25.8015,54225.0
2020-06-01 15:20:00,39.25,39.25,39.2,39.22,50977.0,25.8015,25.8015,25.7686,25.7817,50977.0
2020-06-01 15:25:00,39.22,39.27,39.22,39.22,51584.0,25.7817,25.8146,25.7817,25.7817,51584.0
2020-06-01 15:30:00,39.22,39.27,39.21,39.24,49665.0,25.7817,25.8146,25.7752,25.7949,49665.0
2020-06-01 15:35:00,39.24,39.27,39.15,39.15,103845.0,25.7949,25.8146,25.7357,25.7357,103845.0
2020-06-01 15:40:00,39.16,39.16,39.12,39.14,96435.0,25.7423,25.7423,25.716,25.7291,96435.0
2020-06-01 15:45:00,39.13,39.15,39.1,39.12,118779.0,25.7226,25.7357,25.7028,25.716,118779.0
2020-06-01 15:50:00,39.11,39.21,39.08,39.2,172834.0,25.7094,25.7752,25.6897,25.7686,172834.0
2020-06-01 15:55:00,39.21,39.24,39.16,39.19,253321.0,25.7752,25.7949,25.7423,25.762,253321.0
2020-06-02 09:30:00,39.39,39.52,39.32,39.5,236255.0,25.8935,25.9789,25.8475,25.9658,236255.0
2020-06-02 09:35:00,39.51,39.54,39.25,39.37,96841.0,25.9724,25.9921,25.8015,25.8803,96841.0
2020-06-02 09:40:00,39.37,39.46,39.31,39.32,71099.0,25.8803,25.9395,25.8409,25.8475,71099.0
2020-06-02 09:45:00,39.3,39.36,39.26,39.36,72553.0,25.8343,25.8738,25.808,25.8738,72553.0
2020-06-02 09:50:00,39.36,39.47,39.36,39.46,113206.0,25.8738,25.9461,25.8738,25.9395,113206.0
2020-06-02 09:55:00,39.47,39.6,39.45,39.57,122652.0,25.9461,26.0315,25.9329,26.0118,122652.0
2020-06-02 10:00:00,39.57,39.57,39.35,39.42,86210.0,26.0118,26.0118,25.8672,25.9132,86210.0
2020-06-02 10:05:00,39.41,39.44,39.38,39.38,69284.0,25.9066,25.9263,25.8869,25.8869,69284.0
2020-06-02 10:10:00,39.39,39.5,39.38,39.41,61105.0,25.8935,25.9658,25.8869,25.9066,61105.0
2020-06-02 10:15:00,39.41,39.5,39.38,39.48,94297.0,25.9066,25.9658,25.8869,25.9526,94297.0
2020-06-02 10:20:00,39.48,39.52,39.46,39.5,73734.0,25.9526,25.9789,25.9395,25.9658,73734.0
2020-06-02 10:25:00,39.5,39.56,39.43,39.47,229769.0,25.9658,26.0052,25.9198,25.9461,229769.0
2020-06-02 10:30:00,39.48,39.52,39.43,39.44,45441.0,25.9526,25.9789,25.9198,25.9263,45441.0
2020-06-02 10:35:00,39.44,39.53,39.44,39.52,50108.0,25.9263,25.9855,25.9263,25.9789,50108.0
2020-06-02 10:40:00,39.53,39.6,39.52,39.59,75528.0,25.9855,26.0315,25.9789,26.025,75528.0
2020-06-02 10:45:00,39.59,39.71,39.59,39.68,119089.0,26.025,26.1038,26.025,26.0841,119089.0
2020-06-02 10:50:00,39.69,39.69,39.58,39.6,60707.0,26.0907,26.0907,26.0184,26.0315,60707.0
2020-06-02 10:55:00,39.61,39.66,39.6,39.62,40839.0,26.0381,26.071,26.0315,26.0447,40839.0
2020-06-02 11:00:00,39.63,39.64,39.51,39.56,57262.0,26.0512,26.0578,25.9724,26.0052,57262.0
2020-06-02 11:05:00,39.57,39.57,39.48,39.52,49326.0,26.0118,26.0118,25.9526,25.9789,49326.0
2020-06-02 11:10:00,39.53,39.61,39.51,39.52,53163.0,25.9855,26.0381,25.9724,25.9789,53163.0
2020-06-02 11:15:00,39.53,39.6,39.52,39.59,59470.0,25.9855,26.0315,25.9789,26.025,59470.0
2020-06-02 11:20:00,39.6,39.64,39.56,39.6,64688.0,26.0315,26.0578,26.0052,26.0315,64688.0
2020-06-02 11:25:00,39.59,39.62,39.52,39.53,72416.0,26.025,26.0447,25.9789,25.9855,72416.0
2020-06-02 11:30:00,39.53,39.58,39.5,39.57,55551.0,25.9855,26.0184,25.9658,26.0118,55551.0
2020-06-02 11:35:00,39.57,39.62,39.56,39.61,65114.0,26.0118,26.0447,26.0052,26.0381,65114.0
2020-06-02 11:40:00,39.61,39.62,39.56,39.58,39033.0,26.0381,26.0447,26.0052,26.0184,39033.0
2020-06-02 11:45:00,39.57,39.65,39.55,39.62,59910.0,26.0118,26.0644,25.9987,26.0447,59910.0
2020-06-02 11:50:00,39.62,39.64,39.58,39.6,48981.0,26.0447,26.0578,26.0184,26.0315,48981.0
2020-06-02 11:55:00,39.6,39.6,39.5,39.57,50223.0,26.0315,26.0315,25.9658,26.0118,50223.0
2020-06-02 12:00:00,39.56,39.6,39.52,39.57,45420.0,26.0052,26.0315,25.9789,26.0118,45420.0
2020-06-02 12:05:00,39.57,39.58,39.55,39.56,35675.0,26.0118,26.0184,25.9987,26.0052,35675.0
2020-06-02 12:10:00,39.55,39.59,39.55,39.57,32228.0,25.9987,26.025,25.9987,26.0118,32228.0
2020-06-02 12:15:00,39.57,39.61,39.56,39.61,47435.0,26.0118,26.0381,26.0052,26.0381,47435.0
2020-06-02 12:20:00,39.61,39.62,39.55,39.56,77478.0,26.0381,26.0447,25.9987,26.0052,77478.0
2020-06-02 12:25:00,39.56,39.63,39.56,39.6,33654.0,26.0052,26.0512,26.0052,26.0315,33654.0
2020-06-02 12:30:00,39.6,39.64,39.58,39.59,67698.0,26.0315,26.0578,26.0184,26.025,67698.0
2020-06-02 12:35:00,39.59,39.59,39.53,39.54,26077.0,26.025,26.025,25.9855,25.9921,26077.0
2020-06-02 12:40:00,39.54,39.54,39.5,39.53,63628.0,25.9921,25.9921,25.9658,25.9855,63628.0
2020-06-02 12:45:00,39.54,39.57,39.51,39.52,40682.0,25.9921,26.0118,25.9724,25.9789,40682.0
2020-06-02 12:50:00,39.52,39.52,39.47,39.47,36811.0,25.9789,25.9789,25.9461,25.9461,36811.0
2020-06-02 12:55:00,39.48,39.48,39.43,39.47,44310.0,25.9526,25.9526,25.9198,25.9461,44310.0
2020-06-02 13:00:00,39.48,39.48,39.44,39.48,27321.0,25.9526,25.9526,25.9263,25.9526,27321.0
2020-06-02 13:05:00,39.48,39.53,39.48,39.5,33009.0,25.9526,25.9855,25.9526,25.9658,33009.0
2020-06-02 13:10:00,39.49,39.51,39.47,39.48,52510.0,25.9592,25.9724,25.9461,25.9526,52510.0
2020-06-02 13:15:00,39.48,39.5,39.46,39.5,40344.0,25.9526,25.9658,25.9395,25.9658,40344.0
2020-06-02 13:20:00,39.5,39.53,39.48,39.5,42029.0,25.9658,25.9855,25.9526,25.9658,42029.0
2020-06-02 13:25:00,39.49,39.5,39.48,39.49,32882.0,25.9592,25.9658,25.9526,25.9592,32882.0
2020-06-02 13:30:00,39.48,39.49,39.43,39.44,57106.0,25.9526,25.9592,25.9198,25.9263,57106.0
2020-06-02 13:35:00,39.44,39.44,39.42,39.43,30197.0,25.9263,25.9263,25.9132,25.9198,30197.0
2020-06-02 13:40:00,39.43,39.5,39.42,39.5,40149.0,25.9198,25.9658,25.9132,25.9658,40149.0
2020-06-02 13:45:00,39.5,39.52,39.45,39.46,59885.0,25.9658,25.9789,25.9329,25.9395,59885.0
2020-06-02 13:50:00,39.45,39.47,39.42,39.43,40709.0,25.9329,25.9461,25.9132,25.9198,40709.0
2020-06-02 13:55:00,39.42,39.5,39.42,39.48,41161.0,25.9132,25.9658,25.9132,25.9526,41161.0
2020-06-02 14:00:00,39.49,39.52,39.48,39.52,25277.0,25.9592,25.9789,25.9526,25.9789,25277.0
2020-06-02 14:05:00,39.51,39.52,39.42,39.45,54386.0,25.9724,25.9789,25.9132,25.9329,54386.0
2020-06-02 14:10:00,39.45,39.53,39.45,39.51,34124.0,25.9329,25.9855,25.9329,25.9724,34124.0
2020-06-02 14:15:00,39.5,39.52,39.48,39.51,47932.0,25.9658,25.9789,25.9526,25.9724,47932.0
2020-06-02 14:20:00,39.51,39.51,39.46,39.48,49483.0,25.9724,25.9724,25.9395,25.9526,49483.0
2020-06-02 14:25:00,39.48,39.49,39.43,39.49,70460.0,25.9526,25.9592,25.9198,25.9592,70460.0
2020-06-02 14:30:00,39.48,39.49,39.4,39.41,151634.0,25.9526,25.9592,25.9001,25.9066,151634.0
2020-06-02 14:35:00,39.4,39.44,39.39,39.39,62147.0,25.9001,25.9263,25.8935,25.8935,62147.0
2020-06-02 14:40:00,39.39,39.43,39.39,39.43,22021.0,25.8935,25.9198,25.8935,25.9198,22021.0
2020-06-02 14:45:00,39.43,39.45,39.41,39.45,51647.0,25.9198,25.9329,25.9066,25.9329,51647.0
2020-06-02 14:50:00,39.45,39.5,39.45,39.47,46087.0,25.9329,25.9658,25.9329,25.9461,46087.0
2020-06-02 14:55:00,39.47,39.49,39.45,39.46,36843.0,25.9461,25.9592,25.9329,25.9395,36843.0
2020-06-02 15:00:00,39.47,39.47,39.4,39.44,43912.0,25.9461,25.9461,25.9001,25.9263,43912.0
2020-06-02 15:05:00,39.45,39.46,39.43,39.44,68559.0,25.9329,25.9395,25.9198,25.9263,68559.0
2020-06-02 15:10:00,39.44,39.46,39.39,39.4,57665.0,25.9263,25.9395,25.8935,25.9001,57665.0
2020-06-02 15:15:00,39.4,39.45,39.37,39.41,71410.0,25.9001,25.9329,25.8803,25.9066,71410.0
2020-06-02 15:20:00,39.41,39.44,39.37,39.4,64938.0,25.9066,25.9263,25.8803,25.9001,64938.0
2020-06-02 15:25:00,39.4,39.42,39.37,39.39,72666.0,25.9001,25.9132,25.8803,25.8935,72666.0
2020-06-02 15:30:00,39.4,39.42,39.38,39.4,74031.0,25.9001,25.9132,25.8869,25.9001,74031.0
2020-06-02 15:35:00,39.4,39.49,39.4,39.43,65372.0,25.9001,25.9592,25.9001,25.9198,65372.0
2020-06-02 15:40:00,39.43,39.48,39.41,39.44,91893.0,25.9198,25.9526,25.9066,25.9263,91893.0
2020-06-02 15:45:00,39.43,39.51,39.42,39.51,99444.0,25.9198,25.9724,25.9132,25.9724,99444.0
2020-06-02 15:50:00,39.51,39.59,39.5,39.58,199080.0,25.9724,26.025,25.9658,26.0184,199080.0
2020-06-02 15:55:00,39.58,39.67,39.54,39.66,320250.0,26.0184,26.0775,25.9921,26.071,320250.0
2020-06-03 09:30:00,40.02,40.07,39.87,39.94,382980.0,26.3076,26.3405,26.209,26.255,382980.0
2020-06-03 09:35:00,39.96,39.96,39.76,39.89,123603.0,26.2682,26.2682,26.1367,26.2222,123603.0
2020-06-03 09:40:00,39.91,39.96,39.84,39.92,149942.0,26.2353,26.2682,26.1893,26.2419,149942.0
2020-06-03 09:45:00,39.93,40.01,39.9,39.97,123217.0,26.2485,26.301,26.2287,26.2748,123217.0
2020-06-03 09:50:00,39.97,39.99,39.88,39.9,106915.0,26.2748,26.2879,26.2156,26.2287,106915.0
2020-06-03 09:55:00,39.9,39.99,39.89,39.96,99001.0,26.2287,26.2879,26.2222,26.2682,99001.0
2020-06-03 10:00:00,39.94,40.13,39.93,40.11,120151.0,26.255,26.3799,26.2485,26.3668,120151.0
2020-06-03 10:05:00,40.11,40.15,40.02,40.06,77832.0,26.3668,26.3931,26.3076,26.3339,77832.0
2020-06-03 10:10:00,40.06,40.15,40.03,40.1,50290.0,26.3339,26.3931,26.3142,26.3602,50290.0
2020-06-03 10:15:00,40.11,40.11,40.03,40.04,59898.0,26.3668,26.3668,26.3142,26.3208,59898.0
2020-06-03 10:20:00,40.05,40.18,40.03,40.17,102185.0,26.3273,26.4128,26.3142,26.4062,102185.0
2020-06-03 10:25:00,40.16,40.19,40.09,40.1,41922.0,26.3996,26.4194,26.3536,26.3602,41922.0
2020-06-03 10:30:00,40.1,40.1,40.0,40.02,77369.0,26.3602,26.3602,26.2945,26.3076,77369.0
2020-06-03 10:35:00,40.02,40.09,40.01,40.07,41702.0,26.3076,26.3536,26.301,26.3405,41702.0
2020-06-03 10:40:00,40.07,40.1,40.04,40.07,45062.0,26.3405,26.3602,26.3208,26.3405,45062.0
2020-06-03 10:45:00,40.07,40.12,40.03,40.03,118507.0,26.3405,26.3734,26.3142,26.3142,118507.0
2020-06-03 10:50:00,40.02,40.02,39.97,40.0,75545.0,26.3076,26.3076,26.2748,26.2945,75545.0
2020-06-03 10:55:00,40.0,40.07,39.96,40.06,90504.0,26.2945,26.3405,26.2682,26.3339,90504.0
2020-06-03 11:00:00,40.06,40.1,40.06,40.06,47396.0,26.3339,26.3602,26.3339,26.3339,47396.0
2020-06-03 11:05:00,40.06,40.1,40.01,40.07,102011.0,26.3339,26.3602,26.301,26.3405,102011.0
2020-06-03 11:10:00,40.07,40.13,40.05,40.13,84532.0,26.3405,26.3799,26.3273,26.3799,84532.0
2020-06-03 11:15:00,40.12,40.16,40.1,40.16,82363.0,26.3734,26.3996,26.3602,26.3996,82363.0
2020-06-03 11:20:00,40.15,40.16,40.06,40.06,61886.0,26.3931,26.3996,26.3339,26.3339,61886.0
2020-06-03 11:25:00,40.05,40.11,40.01,40.04,86786.0,26.3273,26.3668,26.301,26.3208,86786.0
2020-06-03 11:30:00,40.05,40.15,40.04,40.14,66643.0,26.3273,26.3931,26.3208,26.3865,66643.0
2020-06-03 11:35:00,40.13,40.16,40.05,40.07,67273.0,26.3799,26.3996,26.3273,26.3405,67273.0
2020-06-03 11:40:00,40.07,40.12,40.06,40.11,65307.0,26.3405,26.3734,26.3339,26.3668,65307.0
2020-06-03 11:45:00,40.11,40.15,40.1,40.11,53525.0,26.3668,26.3931,26.3602,26.3668,53525.0
2020-06-03 11:50:00,40.11,40.11,40.06,40.1,60316.0,26.3668,26.3668,26.3339,26.3602,60316.0
2020-06-03 11:55:00,40.09,40.12,40.07,40.09,55736.0,26.3536,26.3734,26.3405,26.3536,55736.0
2020-06-03 12:00:00,40.08,40.15,40.07,40.15,98082.0,26.3471,26.3931,26.3405,26.3931,98082.0
2020-06-03 12:05:00,40.15,40.22,40.14,40.22,54356.0,26.3931,26.4391,26.3865,26.4391,54356.0
2020-06-03 12:10:00,40.22,40.25,40.18,40.22,63377.0,26.4391,26.4588,26.4128,26.4391,63377.0
2020-06-03 12:15:00,40.22,40.26,40.16,40.19,68572.0,26.4391,26.4654,26.3996,26.4194,68572.0
2020-06-03 12:20:00,40.18,40.24,40.14,40.24,59191.0,26.4128,26.4522,26.3865,26.4522,59191.0
2020-06-03 12:25:00,40.23,40.29,40.2,40.28,60544.0,26.4457,26.4851,26.4259,26.4785,60544.0
2020-06-03 12:30:00,40.28,40.29,40.23,40.26,41230.0,26.4785,26.4851,26.4457,26.4654,41230.0
2020-06-03 12:35:00,40.26,40.27,40.23,40.27,39070.0,26.4654,26.472,26.4457,26.472,39070.0
2020-06-03 12:40:00,40.26,40.28,40.24,40.27,68583.0,26.4654,26.4785,26.4522,26.472,68583.0
2020-06-03 12:45:00,40.27,40.32,40.23,40.24,71915.0,26.472,26.5048,26.4457,26.4522,71915.0
2020-06-03 12:50:00,40.23,40.23,40.16,40.2,57141.0,26.4457,26.4457,26.3996,26.4259,57141.0
2020-06-03 12:55:00,40.2,40.22,40.16,40.18,21969.0,26.4259,26.4391,26.3996,26.4128,21969.0
2020-06-03 13:00:00,40.18,40.2,40.14,40.17,37124.0,26.4128,26.4259,26.3865,26.4062,37124.0
2020-06-03 13:05:00,40.17,40.22,40.15,40.22,61491.0,26.4062,26.4391,26.3931,26.4391,61491.0
2020-06-03 13:10:00,40.21,40.29,40.2,40.27,47730.0,26.4325,26.4851,26.4259,26.472,47730.0
2020-06-03 13:15:00,40.26,40.27,40.18,40.21,29936.0,26.4654,26.472,26.4128,26.4325,29936.0
2020-06-03 13:20:00,40.2,40.24,40.2,40.23,78668.0,26.4259,26.4522,26.4259,26.4457,78668.0
2020-06-03 13:25:00,40.24,40.24,40.18,40.23,60141.0,26.4522,26.4522,26.4128,26.4457,60141.0
2020-06-03 13:30:00,40.23,40.24,40.2,40.21,37947.0,26.4457,26.4522,26.4259,26.4325,37947.0
2020-06-03 13:35:00,40.22,40.23,40.19,40.22,47887.0,26.4391,26.4457,26.4194,26.4391,47887.0
2020-06-03 13:40:00,40.23,40.27,40.22,40.24,59452.0,26.4457,26.472,26.4391,26.4522,59452.0
2020-06-03 13:45:00,40.24,40.29,40.23,40.24,40260.0,26.4522,26.4851,26.4457,26.4522,40260.0
2020-06-03 13:50:00,40.24,40.28,40.2,40.26,65094.0,26.4522,26.4785,26.4259,26.4654,65094.0
2020-06-03 13:55:00,40.26,40.27,40.18,40.22,54221.0,26.4654,26.472,26.4128,26.4391,54221.0
2020-06-03 14:00:00,40.22,40.27,40.22,40.27,50057.0,26.4391,26.472,26.4391,26.472,50057.0
2020-06-03 14:05:00,40.27,40.27,40.21,40.22,26171.0,26.472,26.472,26.4325,26.4391,26171.0
2020-06-03 14:10:00,40.22,40.23,40.19,40.22,57562.0,26.4391,26.4457,26.4194,26.4391,57562.0
2020-06-03 14:15:00,40.22,40.24,40.2,40.22,59321.0,26.4391,26.4522,26.4259,26.4391,59321.0
2020-06-03 14:20:00,40.22,40.27,40.21,40.27,42008.0,26.4391,26.472,26.4325,26.472,42008.0
2020-06-03 14:25:00,40.27,40.3,40.26,40.3,53464.0,26.472,26.4917,26.4654,26.4917,53464.0
2020-06-03 14:30:00,40.3,40.37,40.3,40.37,143863.0,26.4917,26.5377,26.4917,26.5377,143863.0
2020-06-03 14:35:00,40.37,40.42,40.36,40.4,133821.0,26.5377,26.5706,26.5311,26.5574,133821.0
2020-06-03 14:40:00,40.4,40.44,40.39,40.4,75580.0,26.5574,26.5837,26.5508,26.5574,75580.0
2020-06-03 14:45:00,40.41,40.43,40.37,40.41,55888.0,26.564,26.5771,26.5377,26.564,55888.0
2020-06-03 14:50:00,40.41,40.43,40.39,40.39,51270.0,26.564,26.5771,26.5508,26.5508,51270.0
2020-06-03 14:55:00,40.4,40.42,40.38,40.4,68282.0,26.5574,26.5706,26.5443,26.5574,68282.0
2020-06-03 15:00:00,40.4,40.42,40.36,40.39,83244.0,26.5574,26.5706,26.5311,26.5508,83244.0
2020-06-03 15:05:00,40.39,40.4,40.3,40.32,51527.0,26.5508,26.5574,26.4917,26.5048,51527.0
2020-06-03 15:10:00,40.33,40.37,40.31,40.37,62302.0,26.5114,26.5377,26.4983,26.5377,62302.0
2020-06-03 15:15:00,40.37,40.4,40.34,40.4,80128.0,26.5377,26.5574,26.518,26.5574,80128.0
2020-06-03 15:20:00,40.39,40.42,40.35,40.4,92860.0,26.5508,26.5706,26.5245,26.5574,92860.0
2020-06-03 15:25:00,40.4,40.42,40.35,40.35,128183.0,26.5574,26.5706,26.5245,26.5245,128183.0
2020-06-03 15:30:00,40.35,40.36,40.3,40.32,125237.0,26.5245,26.5311,26.4917,26.5048,125237.0
2020-06-03 15:35:00,40.32,40.37,40.3,40.36,126150.0,26.5048,26.5377,26.4917,26.5311,126150.0
2020-06-03 15:40:00,40.37,40.42,40.35,40.36,132976.0,26.5377,26.5706,26.5245,26.5311,132976.0
2020-06-03 15:45:00,40.35,40.36,40.3,40.33,205638.0,26.5245,26.5311,26.4917,26.5114,205638.0
2020-06-03 15:50:00,40.34,40.37,40.29,40.33,376895.0,26.518,26.5377,26.4851,26.5114,376895.0
2020-06-03 15:55:00,40.33,40.33,40.2,40.21,482334.0,26.5114,26.5114,26.4259,26.4325,482334.0
2020-06-04 09:30:00,40.0,40.06,39.82,40.04,340866.0,26.2945,26.3339,26.1761,26.3208,340866.0
2020-06-04 09:35:00,40.04,40.11,39.96,39.97,101887.0,26.3208,26.3668,26.2682,26.2748,101887.0
2020-06-04 09:40:00,39.98,40.05,39.88,39.98,119630.0,26.2813,26.3273,26.2156,26.2813,119630.0
2020-06-04 09:45:00,39.99,40.0,39.76,39.8,177019.0,26.2879,26.2945,26.1367,26.163,177019.0
2020-06-04 09:50:00,39.8,39.94,39.77,39.91,83996.0,26.163,26.255,26.1433,26.2353,83996.0
2020-06-04 09:55:00,39.91,39.94,39.82,39.89,139304.0,26.2353,26.255,26.1761,26.2222,139304.0
2020-06-04 10:00:00,39.88,40.02,39.88,39.94,76543.0,26.2156,26.3076,26.2156,26.255,76543.0
2020-06-04 10:05:00,39.94,39.94,39.7,39.73,167191.0,26.255,26.255,26.0973,26.117,167191.0
2020-06-04 10:10:00,39.73,39.78,39.64,39.78,101504.0,26.117,26.1499,26.0578,26.1499,101504.0
2020-06-04 10:15:00,39.77,39.86,39.75,39.85,44710.0,26.1433,26.2024,26.1301,26.1959,44710.0
2020-06-04 10:20:00,39.85,39.89,39.8,39.87,49604.0,26.1959,26.2222,26.163,26.209,49604.0
2020-06-04 10:25:00,39.87,39.98,39.86,39.97,52318.0,26.209,26.2813,26.2024,26.2748,52318.0
2020-06-04 10:30:00,39.97,40.06,39.97,40.05,80344.0,26.2748,26.3339,26.2748,26.3273,80344.0
2020-06-04 10:35:00,40.05,40.09,39.97,39.98,103741.0,26.3273,26.3536,26.2748,26.2813,103741.0
2020-06-04 10:40:00,39.99,40.15,39.99,40.14,80288.0,26.2879,26.3931,26.2879,26.3865,80288.0
2020-06-04 10:45:00,40.14,40.16,40.06,40.12,70331.0,26.3865,26.3996,26.3339,26.3734,70331.0
2020-06-04 10:50:00,40.12,40.12,40.02,40.04,61271.0,26.3734,26.3734,26.3076,26.3208,61271.0
2020-06-04 10:55:00,40.04,40.14,40.03,40.09,133732.0,26.3208,26.3865,26.3142,26.3536,133732.0
2020-06-04 11:00:00,40.09,40.14,40.08,40.14,56523.0,26.3536,26.3865,26.3471,26.3865,56523.0
2020-06-04 11:05:00,40.14,40.24,40.13,40.17,106159.0,26.3865,26.4522,26.3799,26.4062,106159.0
2020-06-04 11:10:00,40.17,40.21,40.13,40.19,54351.0,26.4062,26.4325,26.3799,26.4194,54351.0
2020-06-04 11:15:00,40.19,40.23,40.14,40.16,38541.0,26.4194,26.4457,26.3865,26.3996,38541.0
2020-06-04 11:20:00,40.15,40.18,40.12,40.16,65956.0,26.3931,26.4128,26.3734,26.3996,65956.0
2020-06-04 11:25:00,40.16,40.2,40.11,40.18,51435.0,26.3996,26.4259,26.3668,26.4128,51435.0
2020-06-04 11:30:00,40.18,40.23,40.14,40.17,50436.0,26.4128,26.4457,26.3865,26.4062,50436.0
2020-06-04 11:35:00,40.17,40.17,40.06,40.08,37854.0,26.4062,26.4062,26.3339,26.3471,37854.0
2020-06-04 11:40:00,40.09,40.14,40.06,40.13,36156.0,26.3536,26.3865,26.3339,26.3799,36156.0
2020-06-04 11:45:00,40.13,40.16,40.06,40.1,49030.0,26.3799,26.3996,26.3339,26.3602,49030.0
2020-06-04 11:50:00,40.1,40.3,40.1,40.13,173370.0,26.3602,26.4917,26.3602,26.3799,173370.0
2020-06-04 11:55:00,40.14,40.21,40.13,40.2,37894.0,26.3865,26.4325,26.3799,26.4259,37894.0
2020-06-04 12:00:00,40.19,40.27,40.19,40.23,62592.0,26.4194,26.472,26.4194,26.4457,62592.0
2020-06-04 12:05:00,40.23,40.3,40.23,40.27,56721.0,26.4457,26.4917,26.4457,26.472,56721.0
2020-06-04 12:10:00,40.28,40.33,40.27,40.31,69521.0,26.4785,26.5114,26.472,26.4983,69521.0
2020-06-04 12:15:00,40.31,40.33,40.27,40.3,44293.0,26.4983,26.5114,26.472,26.4917,44293.0
2020-06-04 12:20:00,40.3,40.39,40.28,40.32,89806.0,26.4917,26.5508,26.4785,26.5048,89806.0
2020-06-04 12:25:00,40.33,40.44,40.32,40.4,106575.0,26.5114,26.5837,26.5048,26.5574,106575.0
2020-06-04 12:30:00,40.4,40.43,40.33,40.37,69228.0,26.5574,26.5771,26.5114,26.5377,69228.0
2020-06-04 12:35:00,40.37,40.44,40.36,40.42,54837.0,26.5377,26.5837,26.5311,26.5706,54837.0
2020-06-04 12:40:00,40.41,40.44,40.38,40.39,55794.0,26.564,26.5837,26.5443,26.5508,55794.0
2020-06-04 12:45:00,40.39,40.44,40.32,40.33,73033.0,26.5508,26.5837,26.5048,26.5114,73033.0
2020-06-04 12:50:00,40.33,40.39,40.33,40.39,44200.0,26.5114,26.5508,26.5114,26.5508,44200.0
2020-06-04 12:55:00,40.39,40.44,40.38,40.4,45514.0,26.5508,26.5837,26.5443,26.5574,45514.0
2020-06-04 13:00:00,40.4,40.4,40.31,40.31,97204.0,26.5574,26.5574,26.4983,26.4983,97204.0
2020-06-04 13:05:00,40.32,40.36,40.29,40.35,43002.0,26.5048,26.5311,26.4851,26.5245,43002.0
2020-06-04 13:10:00,40.35,40.39,40.3,40.38,74053.0,26.5245,26.5508,26.4917,26.5443,74053.0
2020-06-04 13:15:00,40.39,40.42,40.38,40.41,49030.0,26.5508,26.5706,26.5443,26.564,49030.0
2020-06-04 13:20:00,40.41,40.42,40.33,40.34,68245.0,26.564,26.5706,26.5114,26.518,68245.0
2020-06-04 13:25:00,40.34,40.41,40.32,40.4,58568.0,26.518,26.564,26.5048,26.5574,58568.0
2020-06-04 13:30:00,40.41,40.5,40.39,40.4,81116.0,26.564,26.6232,26.5508,26.5574,81116.0
2020-06-04 13:35:00,40.4,40.4,40.35,40.38,32253.0,26.5574,26.5574,26.5245,26.5443,32253.0
2020-06-04 13:40:00,40.37,40.41,40.36,40.4,32265.0,26.5377,26.564,26.5311,26.5574,32265.0
2020-06-04 13:45:00,40.41,40.42,40.37,40.39,56968.0,26.564,26.5706,26.5377,26.5508,56968.0
2020-06-04 13:50:00,40.4,40.44,40.39,40.42,50049.0,26.5574,26.5837,26.5508,26.5706,50049.0
2020-06-04 13:55:00,40.43,40.48,40.42,40.45,32864.0,26.5771,26.61,26.5706,26.5903,32864.0
2020-06-04 14:00:00,40.44,40.47,40.41,40.43,37108.0,26.5837,26.6034,26.564,26.5771,37108.0
2020-06-04 14:05:00,40.43,40.45,40.41,40.43,40121.0,26.5771,26.5903,26.564,26.5771,40121.0
2020-06-04 14:10:00,40.43,40.48,40.42,40.46,36790.0,26.5771,26.61,26.5706,26.5969,36790.0
2020-06-04 14:15:00,40.45,40.46,40.36,40.37,52243.0,26.5903,26.5969,26.5311,26.5377,52243.0
2020-06-04 14:20:00,40.36,40.45,40.32,40.45,38366.0,26.5311,26.5903,26.5048,26.5903,38366.0
2020-06-04 14:25:00,40.45,40.47,40.41,40.44,46500.0,26.5903,26.6034,26.564,26.5837,46500.0
2020-06-04 14:30:00,40.43,40.45,40.35,40.39,44365.0,26.5771,26.5903,26.5245,26.5508,44365.0
2020-06-04 14:35:00,40.39,40.44,40.39,40.43,32177.0,26.5508,26.5837,26.5508,26.5771,32177.0
2020-06-04 14:40:00,40.43,40.43,40.38,40.43,45602.0,26.5771,26.5771,26.5443,26.5771,45602.0
2020-06-04 14:45:00,40.43,40.49,40.42,40.48,24174.0,26.5771,26.6166,26.5706,26.61,24174.0
2020-06-04 14:50:00,40.48,40.56,40.47,40.55,58890.0,26.61,26.6626,26.6034,26.656,58890.0
2020-06-04 14:55:00,40.56,40.61,40.46,40.49,127048.0,26.6626,26.6955,26.5969,26.6166,127048.0
2020-06-04 15:00:00,40.48,40.51,40.46,40.48,44143.0,26.61,26.6297,26.5969,26.61,44143.0
2020-06-04 15:05:00,40.48,40.53,40.46,40.5,50285.0,26.61,26.6429,26.5969,26.6232,50285.0
2020-06-04 15:10:00,40.5,40.5,40.4,40.4,71846.0,26.6232,26.6232,26.5574,26.5574,71846.0
2020-06-04 15:15:00,40.4,40.42,40.37,40.41,72849.0,26.5574,26.5706,26.5377,26.564,72849.0
2020-06-04 15:20:00,40.41,40.42,40.35,40.35,46864.0,26.564,26.5706,26.5245,26.5245,46864.0
2020-06-04 15:25:00,40.36,40.51,40.34,40.51,52884.0,26.5311,26.6297,26.518,26.6297,52884.0
2020-06-04 15:30:00,40.52,40.61,40.51,40.57,78423.0,26.6363,26.6955,26.6297,26.6692,78423.0
2020-06-04 15:35:00,40.58,40.6,40.54,40.55,49326.0,26.6757,26.6889,26.6494,26.656,49326.0
2020-06-04 15:40:00,40.55,40.57,40.5,40.52,60581.0,26.656,26.6692,26.6232,26.6363,60581.0
2020-06-04 15:45:00,40.53,40.56,40.49,40.53,69933.0,26.6429,26.6626,26.6166,26.6429,69933.0
2020-06-04 15:50:00,40.54,40.57,40.49,40.56,156056.0,26.6494,26.6692,26.6166,26.6626,156056.0
2020-06-04 15:55:00,40.56,40.74,40.55,40.73,416361.0,26.6626,26.7809,26.656,26.7743,416361.0
2020-06-05 09:30:00,41.51,41.78,41.3,41.69,387386.0,27.2871,27.4646,27.149,27.4054,387386.0
2020-06-05 09:35:00,41.69,41.76,41.49,41.72,118295.0,27.4054,27.4514,27.2739,27.4251,118295.0
2020-06-05 09:40:00,41.69,41.73,41.53,41.62,104159.0,27.4054,27.4317,27.3002,27.3594,104159.0
2020-06-05 09:45:00,41.62,41.64,41.36,41.36,131859.0,27.3594,27.3725,27.1885,27.1885,131859.0
2020-06-05 09:50:00,41.37,41.52,41.27,41.5,162032.0,27.1951,27.2937,27.1293,27.2805,162032.0
2020-06-05 09:55:00,41.49,41.54,41.32,41.45,171960.0,27.2739,27.3068,27.1622,27.2476,171960.0
2020-06-05 10:00:00,41.45,41.63,41.45,41.54,214650.0,27.2476,27.366,27.2476,27.3068,214650.0
2020-06-05 10:05:00,41.53,41.55,41.45,41.54,95392.0,27.3002,27.3134,27.2476,27.3068,95392.0
2020-06-05 10:10:00,41.54,41.71,41.54,41.61,147872.0,27.3068,27.4186,27.3068,27.3528,147872.0
2020-06-05 10:15:00,41.6,41.62,41.47,41.53,152725.0,27.3463,27.3594,27.2608,27.3002,152725.0
2020-06-05 10:20:00,41.54,41.58,41.47,41.55,93823.0,27.3068,27.3331,27.2608,27.3134,93823.0
2020-06-05 10:25:00,41.55,41.57,41.45,41.51,78771.0,27.3134,27.3265,27.2476,27.2871,78771.0
2020-06-05 10:30:00,41.52,41.58,41.44,41.45,126415.0,27.2937,27.3331,27.2411,27.2476,126415.0
2020-06-05 10:35:00,41.46,41.51,41.39,41.47,94549.0,27.2542,27.2871,27.2082,27.2608,94549.0
2020-06-05 10:40:00,41.46,41.53,41.41,41.52,64998.0,27.2542,27.3002,27.2214,27.2937,64998.0
2020-06-05 10:45:00,41.52,41.58,41.5,41.56,59610.0,27.2937,27.3331,27.2805,27.32,59610.0
2020-06-05 10:50:00,41.56,41.71,41.55,41.7,99982.0,27.32,27.4186,27.3134,27.412,99982.0
2020-06-05 10:55:00,41.7,41.72,41.64,41.72,81346.0,27.412,27.4251,27.3725,27.4251,81346.0
2020-06-05 11:00:00,41.72,41.87,41.71,41.86,76367.0,27.4251,27.5237,27.4186,27.5172,76367.0
2020-06-05 11:05:00,41.85,41.9,41.83,41.88,85076.0,27.5106,27.5435,27.4974,27.5303,85076.0
2020-06-05 11:10:00,41.88,41.93,41.84,41.92,59278.0,27.5303,27.5632,27.504,27.5566,59278.0
2020-06-05 11:15:00,41.91,41.98,41.89,41.98,71783.0,27.55,27.596,27.5369,27.596,71783.0
2020-06-05 11:20:00,41.97,42.17,41.95,42.17,676195.0,27.5895,27.7209,27.5763,27.7209,676195.0
2020-06-05 11:25:00,42.17,42.26,42.11,42.26,114435.0,27.7209,27.7801,27.6815,27.7801,114435.0
2020-06-05 11:30:00,42.27,42.47,42.25,42.36,189649.0,27.7867,27.9182,27.7735,27.8458,189649.0
2020-06-05 11:35:00,42.37,42.4,42.19,42.2,119330.0,27.8524,27.8721,27.7341,27.7407,119330.0
2020-06-05 11:40:00,42.2,42.25,42.12,42.15,111595.0,27.7407,27.7735,27.6881,27.7078,111595.0
2020-06-05 11:45:00,42.15,42.17,42.01,42.05,112465.0,27.7078,27.7209,27.6158,27.6421,112465.0
2020-06-05 11:50:00,42.05,42.14,42.03,42.1,103180.0,27.6421,27.7012,27.6289,27.6749,103180.0
2020-06-05 11:55:00,42.1,42.11,42.04,42.1,119490.0,27.6749,27.6815,27.6355,27.6749,119490.0
2020-06-05 12:00:00,42.1,42.11,41.97,42.06,116815.0,27.6749,27.6815,27.5895,27.6486,116815.0
2020-06-05 12:05:00,42.06,42.12,42.04,42.07,71646.0,27.6486,27.6881,27.6355,27.6552,71646.0
2020-06-05 12:10:00,42.07,42.08,41.95,41.96,74160.0,27.6552,27.6618,27.5763,27.5829,74160.0
2020-06-05 12:15:00,41.95,42.04,41.93,42.04,66398.0,27.5763,27.6355,27.5632,27.6355,66398.0
2020-06-05 12:20:00,42.03,42.09,42.01,42.03,91151.0,27.6289,27.6684,27.6158,27.6289,91151.0
2020-06-05 12:25:00,42.03,42.15,42.03,42.13,98091.0,27.6289,27.7078,27.6289,27.6947,98091.0
2020-06-05 12:30:00,42.14,42.22,42.12,42.13,127700.0,27.7012,27.7538,27.6881,27.6947,127700.0
2020-06-05 12:35:00,42.13,42.23,42.12,42.2,60017.0,27.6947,27.7604,27.6881,27.7407,60017.0
2020-06-05 12:40:00,42.2,42.25,42.16,42.18,71148.0,27.7407,27.7735,27.7144,27.7275,71148.0
2020-06-05 12:45:00,42.18,42.2,42.14,42.16,52032.0,27.7275,27.7407,27.7012,27.7144,52032.0
2020-06-05 12:50:00,42.16,42.17,42.11,42.12,53769.0,27.7144,27.7209,27.6815,27.6881,53769.0
2020-06-05 12:55:00,42.11,42.21,42.1,42.17,53988.0,27.6815,27.7472,27.6749,27.7209,53988.0
2020-06-05 13:00:00,42.17,42.18,42.13,42.16,36413.0,27.7209,27.7275,27.6947,27.7144,36413.0
2020-06-05 13:05:00,42.16,42.17,42.12,42.13,44613.0,27.7144,27.7209,27.6881,27.6947,44613.0
2020-06-05 13:10:00,42.13,42.14,42.11,42.13,48447.0,27.6947,27.7012,27.6815,27.6947,48447.0
2020-06-05 13:15:00,42.13,42.13,42.06,42.11,37597.0,27.6947,27.6947,27.6486,27.6815,37597.0
2020-06-05 13:20:00,42.12,42.14,42.09,42.13,56149.0,27.6881,27.7012,27.6684,27.6947,56149.0
2020-06-05 13:25:00,42.13,42.25,42.13,42.24,75923.0,27.6947,27.7735,27.6947,27.767,75923.0
2020-06-05 13:30:00,42.25,42.27,42.24,42.25,65204.0,27.7735,27.7867,27.767,27.7735,65204.0
2020-06-05 13:35:00,42.25,42.3,42.24,42.3,69750.0,27.7735,27.8064,27.767,27.8064,69750.0
2020-06-05 13:40:00,42.29,42.3,42.25,42.29,58760.0,27.7998,27.8064,27.7735,27.7998,58760.0
2020-06-05 13:45:00,42.28,42.29,42.24,42.26,72316.0,27.7933,27.7998,27.767,27.7801,72316.0
2020-06-05 13:50:00,42.26,42.3,42.24,42.27,61841.0,27.7801,27.8064,27.767,27.7867,61841.0
2020-06-05 13:55:00,42.26,42.28,42.25,42.27,62808.0,27.7801,27.7933,27.7735,27.7867,62808.0
2020-06-05 14:00:00,42.26,42.4,42.25,42.39,79400.0,27.7801,27.8721,27.7735,27.8656,79400.0
2020-06-05 14:05:00,42.4,42.4,42.24,42.26,83157.0,27.8721,27.8721,27.767,27.7801,83157.0
2020-06-05 14:10:00,42.27,42.3,42.2,42.22,71471.0,27.7867,27.8064,27.7407,27.7538,71471.0
2020-06-05 14:15:00,42.21,42.22,42.15,42.18,38757.0,27.7472,27.7538,27.7078,27.7275,38757.0
2020-06-05 14:20:00,42.18,42.19,42.14,42.14,54134.0,27.7275,27.7341,27.7012,27.7012,54134.0
2020-06-05 14:25:00,42.14,42.16,42.07,42.11,90580.0,27.7012,27.7144,27.6552,27.6815,90580.0
2020-06-05 14:30:00,42.11,42.14,42.06,42.07,39875.0,27.6815,27.7012,27.6486,27.6552,39875.0
2020-06-05 14:35:00,42.07,42.11,42.02,42.1,61399.0,27.6552,27.6815,27.6223,27.6749,61399.0
2020-06-05 14:40:00,42.1,42.14,42.06,42.11,55770.0,27.6749,27.7012,27.6486,27.6815,55770.0
2020-06-05 14:45:00,42.11,42.12,42.02,42.02,43581.0,27.6815,27.6881,27.6223,27.6223,43581.0
2020-06-05 14:50:00,42.02,42.06,41.94,41.96,84951.0,27.6223,27.6486,27.5698,27.5829,84951.0
2020-06-05 14:55:00,41.97,42.03,41.95,42.0,153566.0,27.5895,27.6289,27.5763,27.6092,153566.0
2020-06-05 15:00:00,41.99,42.07,41.98,41.98,88840.0,27.6026,27.6552,27.596,27.596,88840.0
2020-06-05 15:05:00,42.0,42.01,41.91,41.94,51734.0,27.6092,27.6158,27.55,27.5698,51734.0
2020-06-05 15:10:00,41.94,41.94,41.85,41.86,79189.0,27.5698,27.5698,27.5106,27.5172,79189.0
2020-06-05 15:15:00,41.85,41.91,41.82,41.91,78354.0,27.5106,27.55,27.4909,27.55,78354.0
2020-06-05 15:20:00,41.91,41.95,41.88,41.93,80553.0,27.55,27.5763,27.5303,27.5632,80553.0
2020-06-05 15:25:00,41.93,42.08,41.93,42.05,102606.0,27.5632,27.6618,27.5632,27.6421,102606.0
2020-06-05 15:30:00,42.05,42.06,41.92,41.94,83777.0,27.6421,27.6486,27.5566,27.5698,83777.0
2020-06-05 15:35:00,41.95,42.02,41.9,41.91,105959.0,27.5763,27.6223,27.5435,27.55,105959.0
2020-06-05 15:40:00,41.91,41.92,41.86,41.89,115253.0,27.55,27.5566,27.5172,27.5369,115253.0
2020-06-05 15:45:00,41.89,41.91,41.81,41.86,169295.0,27.5369,27.55,27.4843,27.5172,169295.0
2020-06-05 15:50:00,41.85,41.97,41.83,41.86,324410.0,27.5106,27.5895,27.4974,27.5172,324410.0
2020-06-05 15:55:00,41.85,41.94,41.83,41.87,431794.0,27.5106,27.5698,27.4974,27.5237,431794.0
2020-06-08 09:30:00,42.23,42.56,41.94,42.34,549948.0,27.7604,27.9773,27.5698,27.8327,549948.0
2020-06-08 09:35:00,42.35,42.56,42.25,42.54,123210.0,27.8393,27.9773,27.7735,27.9642,123210.0
2020-06-08 09:40:00,42.56,42.62,42.45,42.59,90396.0,27.9773,28.0168,27.905,27.997,90396.0
2020-06-08 09:45:00,42.59,42.66,42.52,42.62,112317.0,27.997,28.0431,27.951,28.0168,112317.0
2020-06-08 09:50:00,42.63,42.67,42.53,42.61,95258.0,28.0233,28.0496,27.9576,28.0102,95258.0
2020-06-08 09:55:00,42.61,42.68,42.56,42.67,89466.0,28.0102,28.0562,27.9773,28.0496,89466.0
2020-06-08 10:00:00,42.67,42.68,42.59,42.65,99427.0,28.0496,28.0562,27.997,28.0365,99427.0
2020-06-08 10:05:00,42.65,42.7,42.52,42.56,90396.0,28.0365,28.0693,27.951,27.9773,90396.0
2020-06-08 10:10:00,42.55,42.62,42.51,42.56,96570.0,27.9707,28.0168,27.9444,27.9773,96570.0
2020-06-08 10:15:00,42.55,42.58,42.47,42.48,122114.0,27.9707,27.9905,27.9182,27.9247,122114.0
2020-06-08 10:20:00,42.47,42.51,42.4,42.41,72601.0,27.9182,27.9444,27.8721,27.8787,72601.0
2020-06-08 10:25:00,42.41,42.41,42.26,42.3,114791.0,27.8787,27.8787,27.7801,27.8064,114791.0
2020-06-08 10:30:00,42.29,42.31,42.16,42.18,112952.0,27.7998,27.813,27.7144,27.7275,112952.0
2020-06-08 10:35:00,42.17,42.28,42.13,42.26,157421.0,27.7209,27.7933,27.6947,27.7801,157421.0
2020-06-08 10:40:00,42.26,42.4,42.25,42.39,80870.0,27.7801,27.8721,27.7735,27.8656,80870.0
2020-06-08 10:45:00,42.39,42.46,42.36,42.44,77903.0,27.8656,27.9116,27.8458,27.8984,77903.0
2020-06-08 10:50:00,42.44,42.44,42.33,42.38,93087.0,27.8984,27.8984,27.8261,27.859,93087.0
2020-06-08 10:55:00,42.38,42.46,42.38,42.44,51131.0,27.859,27.9116,27.859,27.8984,51131.0
2020-06-08 11:00:00,42.45,42.55,42.44,42.55,90736.0,27.905,27.9707,27.8984,27.9707,90736.0
2020-06-08 11:05:00,42.53,42.62,42.47,42.62,79116.0,27.9576,28.0168,27.9182,28.0168,79116.0
2020-06-08 11:10:00,42.61,42.74,42.61,42.65,114006.0,28.0102,28.0956,28.0102,28.0365,114006.0
2020-06-08 11:15:00,42.65,42.76,42.64,42.68,103794.0,28.0365,28.1088,28.0299,28.0562,103794.0
2020-06-08 11:20:00,42.67,42.69,42.59,42.6,67513.0,28.0496,28.0628,27.997,28.0036,67513.0
2020-06-08 11:25:00,42.61,42.68,42.6,42.64,56497.0,28.0102,28.0562,28.0036,28.0299,56497.0
2020-06-08 11:30:00,42.65,42.69,42.6,42.63,107253.0,28.0365,28.0628,28.0036,28.0233,107253.0
2020-06-08 11:35:00,42.64,42.73,42.62,42.68,47913.0,28.0299,28.0891,28.0168,28.0562,47913.0
2020-06-08 11:40:00,42.69,42.77,42.69,42.7,76623.0,28.0628,28.1154,28.0628,28.0693,76623.0
2020-06-08 11:45:00,42.7,42.87,42.69,42.87,76719.0,28.0693,28.1811,28.0628,28.1811,76719.0
2020-06-08 11:50:00,42.87,42.88,42.83,42.84,69953.0,28.1811,28.1877,28.1548,28.1614,69953.0
2020-06-08 11:55:00,42.84,42.86,42.79,42.83,62730.0,28.1614,28.1745,28.1285,28.1548,62730.0
2020-06-08 12:00:00,42.83,42.85,42.78,42.8,66424.0,28.1548,28.168,28.1219,28.1351,66424.0
2020-06-08 12:05:00,42.8,42.85,42.77,42.85,54164.0,28.1351,28.168,28.1154,28.168,54164.0
2020-06-08 12:10:00,42.86,42.88,42.78,42.79,81434.0,28.1745,28.1877,28.1219,28.1285,81434.0
2020-06-08 12:15:00,42.79,42.85,42.78,42.82,56988.0,28.1285,28.168,28.1219,28.1482,56988.0
2020-06-08 12:20:00,42.82,42.93,42.81,42.86,108272.0,28.1482,28.2205,28.1417,28.1745,108272.0
2020-06-08 12:25:00,42.87,42.87,42.78,42.8,58014.0,28.1811,28.1811,28.1219,28.1351,58014.0
2020-06-08 12:30:00,42.8,42.83,42.78,42.8,50044.0,28.1351,28.1548,28.1219,28.1351,50044.0
2020-06-08 12:35:00,42.79,42.87,42.78,42.85,71260.0,28.1285,28.1811,28.1219,28.168,71260.0
2020-06-08 12:40:00,42.85,42.91,42.83,42.84,63487.0,28.168,28.2074,28.1548,28.1614,63487.0
2020-06-08 12:45:00,42.84,42.9,42.84,42.9,40663.0,28.1614,28.2008,28.1614,28.2008,40663.0
2020-06-08 12:50:00,42.89,42.89,42.8,42.84,94011.0,28.1942,28.1942,28.1351,28.1614,94011.0
2020-06-08 12:55:00,42.84,42.88,42.82,42.84,56273.0,28.1614,28.1877,28.1482,28.1614,56273.0
2020-06-08 13:00:00,42.84,42.85,42.78,42.83,50190.0,28.1614,28.168,28.1219,28.1548,50190.0
2020-06-08 13:05:00,42.83,42.94,42.81,42.93,66832.0,28.1548,28.2271,28.1417,28.2205,66832.0
2020-06-08 13:10:00,42.94,42.99,42.93,42.94,58475.0,28.2271,28.26,28.2205,28.2271,58475.0
2020-06-08 13:15:00,42.94,42.96,42.91,42.96,77539.0,28.2271,28.2403,28.2074,28.2403,77539.0
2020-06-08 13:20:00,42.96,43.0,42.95,42.98,57256.0,28.2403,28.2666,28.2337,28.2534,57256.0
2020-06-08 13:25:00,42.99,43.0,42.88,42.91,71047.0,28.26,28.2666,28.1877,28.2074,71047.0
2020-06-08 13:30:00,42.9,42.94,42.84,42.93,89418.0,28.2008,28.2271,28.1614,28.2205,89418.0
2020-06-08 13:35:00,42.93,42.98,42.9,42.96,54041.0,28.2205,28.2534,28.2008,28.2403,54041.0
2020-06-08 13:40:00,42.97,42.97,42.89,42.9,47320.0,28.2468,28.2468,28.1942,28.2008,47320.0
2020-06-08 13:45:00,42.9,42.92,42.87,42.91,53169.0,28.2008,28.214,28.1811,28.2074,53169.0
2020-06-08 13:50:00,42.91,42.96,42.9,42.96,82940.0,28.2074,28.2403,28.2008,28.2403,82940.0
2020-06-08 13:55:00,42.96,43.02,42.94,42.97,154179.0,28.2403,28.2797,28.2271,28.2468,154179.0
2020-06-08 14:00:00,42.98,43.01,42.94,43.01,61628.0,28.2534,28.2731,28.2271,28.2731,61628.0
2020-06-08 14:05:00,43.01,43.05,43.0,43.04,74599.0,28.2731,28.2994,28.2666,28.2929,74599.0
2020-06-08 14:10:00,43.04,43.15,43.03,43.11,86366.0,28.2929,28.3652,28.2863,28.3389,86366.0
2020-06-08 14:15:00,43.11,43.14,42.96,42.97,120913.0,28.3389,28.3586,28.2403,28.2468,120913.0
2020-06-08 14:20:00,42.97,42.98,42.9,42.9,94132.0,28.2468,28.2534,28.2008,28.2008,94132.0
2020-06-08 14:25:00,42.9,42.93,42.88,42.92,105944.0,28.2008,28.2205,28.1877,28.214,105944.0
2020-06-08 14:30:00,42.92,42.94,42.88,42.91,59143.0,28.214,28.2271,28.1877,28.2074,59143.0
2020-06-08 14:35:00,42.91,42.93,42.87,42.9,96934.0,28.2074,28.2205,28.1811,28.2008,96934.0
2020-06-08 14:40:00,42.9,42.9,42.86,42.88,66430.0,28.2008,28.2008,28.1745,28.1877,66430.0
2020-06-08 14:45:00,42.88,42.89,42.82,42.82,134711.0,28.1877,28.1942,28.1482,28.1482,134711.0
2020-06-08 14:50:00,42.83,42.83,42.78,42.81,60250.0,28.1548,28.1548,28.1219,28.1417,60250.0
2020-06-08 14:55:00,42.8,42.83,42.74,42.82,116814.0,28.1351,28.1548,28.0956,28.1482,116814.0
2020-06-08 15:00:00,42.82,42.84,42.78,42.82,70931.0,28.1482,28.1614,28.1219,28.1482,70931.0
2020-06-08 15:05:00,42.82,42.85,42.81,42.84,67122.0,28.1482,28.168,28.1417,28.1614,67122.0
2020-06-08 15:10:00,42.84,42.85,42.8,42.83,79328.0,28.1614,28.168,28.1351,28.1548,79328.0
2020-06-08 15:15:00,42.83,42.83,42.73,42.73,77992.0,28.1548,28.1548,28.0891,28.0891,77992.0
2020-06-08 15:20:00,42.73,42.77,42.71,42.73,79812.0,28.0891,28.1154,28.0759,28.0891,79812.0
2020-06-08 15:25:00,42.73,42.74,42.68,42.72,82139.0,28.0891,28.0956,28.0562,28.0825,82139.0
2020-06-08 15:30:00,42.72,42.75,42.68,42.71,152526.0,28.0825,28.1022,28.0562,28.0759,152526.0
2020-06-08 15:35:00,42.72,42.76,42.7,42.72,154387.0,28.0825,28.1088,28.0693,28.0825,154387.0
2020-06-08 15:40:00,42.72,42.82,42.71,42.82,158445.0,28.0825,28.1482,28.0759,28.1482,158445.0
2020-06-08 15:45:00,42.81,42.82,42.72,42.77,212189.0,28.1417,28.1482,28.0825,28.1154,212189.0
2020-06-08 15:50:00,42.79,42.83,42.75,42.76,173113.0,28.1285,28.1548,28.1022,28.1088,173113.0
2020-06-08 15:55:00,42.77,42.83,42.69,42.83,554211.0,28.1154,28.1548,28.0628,28.1548,554211.0
2020-06-09 09:30:00,42.45,42.55,42.2,42.53,425422.0,27.905,27.9707,27.7407,27.9576,425422.0
2020-06-09 09:35:00,42.54,42.57,42.33,42.4,180115.0,27.9642,27.9839,27.8261,27.8721,180115.0
2020-06-09 09:40:00,42.41,42.69,42.38,42.6,390376.0,27.8787,28.0628,27.859,28.0036,390376.0
2020-06-09 09:45:00,42.6,42.61,42.3,42.46,215224.0,28.0036,28.0102,27.8064,27.9116,215224.0
2020-06-09 09:50:00,42.45,42.45,42.25,42.27,128686.0,27.905,27.905,27.7735,27.7867,128686.0
2020-06-09 09:55:00,42.29,42.35,42.24,42.29,160791.0,27.7998,27.8393,27.767,27.7998,160791.0
2020-06-09 10:00:00,42.3,42.35,42.06,42.08,180147.0,27.8064,27.8393,27.6486,27.6618,180147.0
2020-06-09 10:05:00,42.08,42.09,41.95,41.98,240147.0,27.6618,27.6684,27.5763,27.596,240147.0
2020-06-09 10:10:00,41.98,42.18,41.96,42.17,89407.0,27.596,27.7275,27.5829,27.7209,89407.0
2020-06-09 10:15:00,42.16,42.25,42.12,42.22,121384.0,27.7144,27.7735,27.6881,27.7538,121384.0
2020-06-09 10:20:00,42.22,42.4,42.2,42.36,82015.0,27.7538,27.8721,27.7407,27.8458,82015.0
2020-06-09 10:25:00,42.36,42.42,42.14,42.17,208260.0,27.8458,27.8853,27.7012,27.7209,208260.0
2020-06-09 10:30:00,42.16,42.26,42.15,42.23,53341.0,27.7144,27.7801,27.7078,27.7604,53341.0
2020-06-09 10:35:00,42.23,42.36,42.21,42.33,47912.0,27.7604,27.8458,27.7472,27.8261,47912.0
2020-06-09 10:40:00,42.33,42.35,42.23,42.24,43101.0,27.8261,27.8393,27.7604,27.767,43101.0
2020-06-09 10:45:00,42.25,42.42,42.22,42.41,102783.0,27.7735,27.8853,27.7538,27.8787,102783.0
2020-06-09 10:50:00,42.4,42.42,42.31,42.37,74590.0,27.8721,27.8853,27.813,27.8524,74590.0
2020-06-09 10:55:00,42.37,42.39,42.25,42.25,80355.0,27.8524,27.8656,27.7735,27.7735,80355.0
2020-06-09 11:00:00,42.26,42.4,42.21,42.39,116319.0,27.7801,27.8721,27.7472,27.8656,116319.0
2020-06-09 11:05:00,42.37,42.48,42.35,42.37,118078.0,27.8524,27.9247,27.8393,27.8524,118078.0
2020-06-09 11:10:00,42.37,42.48,42.36,42.45,84987.0,27.8524,27.9247,27.8458,27.905,84987.0
2020-06-09 11:15:00,42.45,42.49,42.4,42.45,48567.0,27.905,27.9313,27.8721,27.905,48567.0
2020-06-09 11:20:00,42.43,42.53,42.43,42.48,106035.0,27.8919,27.9576,27.8919,27.9247,106035.0
2020-06-09 11:25:00,42.47,42.49,42.32,42.36,89131.0,27.9182,27.9313,27.8196,27.8458,89131.0
2020-06-09 11:30:00,42.37,42.38,42.1,42.12,168986.0,27.8524,27.859,27.6749,27.6881,168986.0
2020-06-09 11:35:00,42.13,42.19,42.06,42.09,122171.0,27.6947,27.7341,27.6486,27.6684,122171.0
2020-06-09 11:40:00,42.09,42.17,42.06,42.14,82966.0,27.6684,27.7209,27.6486,27.7012,82966.0
2020-06-09 11:45:00,42.13,42.14,42.0,42.02,97541.0,27.6947,27.7012,27.6092,27.6223,97541.0
2020-06-09 11:50:00,42.01,42.11,42.01,42.09,53589.0,27.6158,27.6815,27.6158,27.6684,53589.0
2020-06-09 11:55:00,42.09,42.15,42.05,42.15,46291.0,27.6684,27.7078,27.6421,27.7078,46291.0
2020-06-09 12:00:00,42.15,42.17,42.01,42.02,58284.0,27.7078,27.7209,27.6158,27.6223,58284.0
2020-06-09 12:05:00,42.02,42.09,41.99,42.08,138806.0,27.6223,27.6684,27.6026,27.6618,138806.0
2020-06-09 12:10:00,42.08,42.14,42.06,42.09,38663.0,27.6618,27.7012,27.6486,27.6684,38663.0
2020-06-09 12:15:00,42.09,42.13,42.07,42.11,53534.0,27.6684,27.6947,27.6552,27.6815,53534.0
2020-06-09 12:20:00,42.11,42.11,42.04,42.04,51909.0,27.6815,27.6815,27.6355,27.6355,51909.0
2020-06-09 12:25:00,42.04,42.07,42.0,42.03,46319.0,27.6355,27.6552,27.6092,27.6289,46319.0
2020-06-09 12:30:00,42.03,42.09,42.02,42.07,61202.0,27.6289,27.6684,27.6223,27.6552,61202.0
2020-06-09 12:35:00,42.07,42.09,41.98,42.04,94017.0,27.6552,27.6684,27.596,27.6355,94017.0
2020-06-09 12:40:00,42.04,42.09,42.01,42.03,46395.0,27.6355,27.6684,27.6158,27.6289,46395.0
2020-06-09 12:45:00,42.03,42.06,42.0,42.04,35512.0,27.6289,27.6486,27.6092,27.6355,35512.0
2020-06-09 12:50:00,42.04,42.04,42.0,42.02,29201.0,27.6355,27.6355,27.6092,27.6223,29201.0
2020-06-09 12:55:00,42.01,42.14,42.01,42.14,29657.0,27.6158,27.7012,27.6158,27.7012,29657.0
2020-06-09 13:00:00,42.14,42.17,42.1,42.11,52980.0,27.7012,27.7209,27.6749,27.6815,52980.0
2020-06-09 13:05:00,42.1,42.13,42.08,42.09,32529.0,27.6749,27.6947,27.6618,27.6684,32529.0
2020-06-09 13:10:00,42.09,42.15,42.08,42.13,31932.0,27.6684,27.7078,27.6618,27.6947,31932.0
2020-06-09 13:15:00,42.12,42.19,42.11,42.15,45333.0,27.6881,27.7341,27.6815,27.7078,45333.0
2020-06-09 13:20:00,42.16,42.22,42.15,42.21,43765.0,27.7144,27.7538,27.7078,27.7472,43765.0
2020-06-09 13:25:00,42.21,42.3,42.21,42.27,55358.0,27.7472,27.8064,27.7472,27.7867,55358.0
2020-06-09 13:30:00,42.27,42.41,42.2,42.23,298147.0,27.7867,27.8787,27.7407,27.7604,298147.0
2020-06-09 13:35:00,42.24,42.25,42.16,42.19,64580.0,27.767,27.7735,27.7144,27.7341,64580.0
2020-06-09 13:40:00,42.19,42.24,42.17,42.21,38721.0,27.7341,27.767,27.7209,27.7472,38721.0
2020-06-09 13:45:00,42.22,42.24,42.2,42.22,159026.0,27.7538,27.767,27.7407,27.7538,159026.0
2020-06-09 13:50:00,42.22,42.23,42.19,42.19,40335.0,27.7538,27.7604,27.7341,27.7341,40335.0
2020-06-09 13:55:00,42.19,42.24,42.18,42.23,83971.0,27.7341,27.767,27.7275,27.7604,83971.0
2020-06-09 14:00:00,42.23,42.25,42.13,42.17,74668.0,27.7604,27.7735,27.6947,27.7209,74668.0
2020-06-09 14:05:00,42.16,42.18,42.08,42.11,64737.0,27.7144,27.7275,27.6618,27.6815,64737.0
2020-06-09 14:10:00,42.11,42.16,42.1,42.15,35560.0,27.6815,27.7144,27.6749,27.7078,35560.0
2020-06-09 14:15:00,42.15,42.21,42.14,42.18,60088.0,27.7078,27.7472,27.7012,27.7275,60088.0
2020-06-09 14:20:00,42.17,42.19,42.15,42.19,26834.0,27.7209,27.7341,27.7078,27.7341,26834.0
2020-06-09 14:25:00,42.19,42.24,42.17,42.23,77973.0,27.7341,27.767,27.7209,27.7604,77973.0
2020-06-09 14:30:00,42.23,42.25,42.18,42.2,38950.0,27.7604,27.7735,27.7275,27.7407,38950.0
2020-06-09 14:35:00,42.19,42.2,42.13,42.15,58879.0,27.7341,27.7407,27.6947,27.7078,58879.0
2020-06-09 14:40:00,42.15,42.22,42.13,42.22,30752.0,27.7078,27.7538,27.6947,27.7538,30752.0
2020-06-09 14:45:00,42.21,42.23,42.16,42.23,51514.0,27.7472,27.7604,27.7144,27.7604,51514.0
2020-06-09 14:50:00,42.23,42.31,42.22,42.26,54498.0,27.7604,27.813,27.7538,27.7801,54498.0
2020-06-09 14:55:00,42.27,42.29,42.22,42.25,46956.0,27.7867,27.7998,27.7538,27.7735,46956.0
2020-06-09 15:00:00,42.25,42.29,42.23,42.25,105639.0,27.7735,27.7998,27.7604,27.7735,105639.0
2020-06-09 15:05:00,42.26,42.3,42.23,42.28,163751.0,27.7801,27.8064,27.7604,27.7933,163751.0
2020-06-09 15:10:00,42.29,42.34,42.24,42.3,310731.0,27.7998,27.8327,27.767,27.8064,310731.0
2020-06-09 15:15:00,42.31,42.36,42.31,42.36,62116.0,27.813,27.8458,27.813,27.8458,62116.0
2020-06-09 15:20:00,42.36,42.49,42.35,42.45,87559.0,27.8458,27.9313,27.8393,27.905,87559.0
2020-06-09 15:25:00,42.46,42.46,42.41,42.44,55105.0,27.9116,27.9116,27.8787,27.8984,55105.0
2020-06-09 15:30:00,42.43,42.46,42.36,42.37,70329.0,27.8919,27.9116,27.8458,27.8524,70329.0
2020-06-09 15:35:00,42.38,42.4,42.28,42.36,132377.0,27.859,27.8721,27.7933,27.8458,132377.0
2020-06-09 15:40:00,42.36,42.41,42.33,42.35,70006.0,27.8458,27.8787,27.8261,27.8393,70006.0
2020-06-09 15:45:00,42.35,42.35,42.25,42.3,122339.0,27.8393,27.8393,27.7735,27.8064,122339.0
2020-06-09 15:50:00,42.29,42.3,42.22,42.25,172781.0,27.7998,27.8064,27.7538,27.7735,172781.0
2020-06-09 15:55:00,42.24,42.29,42.16,42.18,733864.0,27.767,27.7998,27.7144,27.7275,733864.0
2020-06-10 09:30:00,42.3,42.38,41.96,41.98,287376.0,27.8064,27.859,27.5829,27.596,287376.0
2020-06-10 09:35:00,41.98,42.12,41.97,42.04,123651.0,27.596,27.6881,27.5895,27.6355,123651.0
2020-06-10 09:40:00,42.03,42.07,41.86,41.89,196684.0,27.6289,27.6552,27.5172,27.5369,196684.0
2020-06-10 09:45:00,41.89,42.15,41.88,42.1,172498.0,27.5369,27.7078,27.5303,27.6749,172498.0
2020-06-10 09:50:00,42.09,42.1,41.86,41.88,131677.0,27.6684,27.6749,27.5172,27.5303,131677.0
2020-06-10 09:55:00,41.88,42.01,41.8,41.99,175185.0,27.5303,27.6158,27.4777,27.6026,175185.0
2020-06-10 10:00:00,41.98,42.11,41.97,42.01,51809.0,27.596,27.6815,27.5895,27.6158,51809.0
2020-06-10 10:05:00,42.02,42.11,42.0,42.09,62110.0,27.6223,27.6815,27.6092,27.6684,62110.0
2020-06-10 10:10:00,42.08,42.08,41.87,41.89,117065.0,27.6618,27.6618,27.5237,27.5369,117065.0
2020-06-10 10:15:00,41.9,41.95,41.81,41.83,127332.0,27.5435,27.5763,27.4843,27.4974,127332.0
2020-06-10 10:20:00,41.82,41.87,41.8,41.86,75236.0,27.4909,27.5237,27.4777,27.5172,75236.0
2020-06-10 10:25:00,41.86,41.93,41.84,41.89,51105.0,27.5172,27.5632,27.504,27.5369,51105.0
2020-06-10 10:30:00,41.88,41.98,41.84,41.97,71333.0,27.5303,27.596,27.504,27.5895,71333.0
2020-06-10 10:35:00,41.98,42.1,41.96,42.07,79513.0,27.596,27.6749,27.5829,27.6552,79513.0
2020-06-10 10:40:00,42.09,42.13,42.03,42.04,36396.0,27.6684,27.6947,27.6289,27.6355,36396.0
2020-06-10 10:45:00,42.04,42.08,41.96,41.97,70043.0,27.6355,27.6618,27.5829,27.5895,70043.0
2020-06-10 10:50:00,41.97,41.98,41.8,41.81,96081.0,27.5895,27.596,27.4777,27.4843,96081.0
2020-06-10 10:55:00,41.81,41.91,41.8,41.88,103584.0,27.4843,27.55,27.4777,27.5303,103584.0
2020-06-10 11:00:00,41.87,41.9,41.81,41.88,71947.0,27.5237,27.5435,27.4843,27.5303,71947.0
2020-06-10 11:05:00,41.88,42.06,41.88,42.06,75793.0,27.5303,27.6486,27.5303,27.6486,75793.0
2020-06-10 11:10:00,42.06,42.06,41.98,42.02,62586.0,27.6486,27.6486,27.596,27.6223,62586.0
2020-06-10 11:15:00,42.02,42.15,42.01,42.14,168158.0,27.6223,27.7078,27.6158,27.7012,168158.0
2020-06-10 11:20:00,42.14,42.23,42.12,42.2,141806.0,27.7012,27.7604,27.6881,27.7407,141806.0
2020-06-10 11:25:00,42.2,42.3,42.18,42.22,135985.0,27.7407,27.8064,27.7275,27.7538,135985.0
2020-06-10 11:30:00,42.23,42.23,41.98,41.98,127954.0,27.7604,27.7604,27.596,27.596,127954.0
2020-06-10 11:35:00,41.98,42.04,41.93,42.04,87435.0,27.596,27.6355,27.5632,27.6355,87435.0
2020-06-10 11:40:00,42.05,42.12,42.04,42.07,37356.0,27.6421,27.6881,27.6355,27.6552,37356.0
2020-06-10 11:45:00,42.08,42.12,42.03,42.09,55772.0,27.6618,27.6881,27.6289,27.6684,55772.0
2020-06-10 11:50:00,42.1,42.14,42.07,42.09,48384.0,27.6749,27.7012,27.6552,27.6684,48384.0
2020-06-10 11:55:00,42.08,42.1,42.03,42.04,31697.0,27.6618,27.6749,27.6289,27.6355,31697.0
2020-06-10 12:00:00,42.03,42.07,42.01,42.07,161717.0,27.6289,27.6552,27.6158,27.6552,161717.0
2020-06-10 12:05:00,42.07,42.07,42.01,42.02,57666.0,27.6552,27.6552,27.6158,27.6223,57666.0
2020-06-10 12:10:00,42.02,42.03,41.98,41.99,184956.0,27.6223,27.6289,27.596,27.6026,184956.0
2020-06-10 12:15:00,41.98,42.05,41.98,42.05,90583.0,27.596,27.6421,27.596,27.6421,90583.0
2020-06-10 12:20:00,42.05,42.06,42.04,42.06,43336.0,27.6421,27.6486,27.6355,27.6486,43336.0
2020-06-10 12:25:00,42.07,42.07,42.03,42.05,64959.0,27.6552,27.6552,27.6289,27.6421,64959.0
2020-06-10 12:30:00,42.04,42.04,42.02,42.03,22706.0,27.6355,27.6355,27.6223,27.6289,22706.0
2020-06-10 12:35:00,42.03,42.03,41.95,41.97,54856.0,27.6289,27.6289,27.5763,27.5895,54856.0
2020-06-10 12:40:00,41.97,42.0,41.95,41.98,32801.0,27.5895,27.6092,27.5763,27.596,32801.0
2020-06-10 12:45:00,41.98,42.0,41.97,41.98,41473.0,27.596,27.6092,27.5895,27.596,41473.0
2020-06-10 12:50:00,41.98,42.05,41.98,42.05,23587.0,27.596,27.6421,27.596,27.6421,23587.0
2020-06-10 12:55:00,42.05,42.09,42.04,42.08,41665.0,27.6421,27.6684,27.6355,27.6618,41665.0
2020-06-10 13:00:00,42.09,42.1,42.06,42.09,66923.0,27.6684,27.6749,27.6486,27.6684,66923.0
2020-06-10 13:05:00,42.09,42.18,42.09,42.15,51150.0,27.6684,27.7275,27.6684,27.7078,51150.0
2020-06-10 13:10:00,42.16,42.22,42.14,42.16,76840.0,27.7144,27.7538,27.7012,27.7144,76840.0
2020-06-10 13:15:00,42.16,42.17,42.13,42.16,42338.0,27.7144,27.7209,27.6947,27.7144,42338.0
2020-06-10 13:20:00,42.16,42.18,42.12,42.14,21108.0,27.7144,27.7275,27.6881,27.7012,21108.0
2020-06-10 13:25:00,42.13,42.17,42.08,42.14,33539.0,27.6947,27.7209,27.6618,27.7012,33539.0
2020-06-10 13:30:00,42.15,42.17,42.14,42.16,26971.0,27.7078,27.7209,27.7012,27.7144,26971.0
2020-06-10 13:35:00,42.15,42.21,42.13,42.18,30128.0,27.7078,27.7472,27.6947,27.7275,30128.0
2020-06-10 13:40:00,42.18,42.24,42.16,42.21,62002.0,27.7275,27.767,27.7144,27.7472,62002.0
2020-06-10 13:45:00,42.21,42.25,42.2,42.25,31644.0,27.7472,27.7735,27.7407,27.7735,31644.0
2020-06-10 13:50:00,42.25,42.29,42.22,42.26,36819.0,27.7735,27.7998,27.7538,27.7801,36819.0
2020-06-10 13:55:00,42.25,42.27,42.15,42.17,60061.0,27.7735,27.7867,27.7078,27.7209,60061.0
2020-06-10 14:00:00,42.16,42.35,41.98,42.31,177223.0,27.7144,27.8393,27.596,27.813,177223.0
2020-06-10 14:05:00,42.31,42.4,42.27,42.27,42201.0,27.813,27.8721,27.7867,27.7867,42201.0
2020-06-10 14:10:00,42.3,42.35,42.29,42.34,67083.0,27.8064,27.8393,27.7998,27.8327,67083.0
2020-06-10 14:15:00,42.34,42.39,42.33,42.34,52636.0,27.8327,27.8656,27.8261,27.8327,52636.0
2020-06-10 14:20:00,42.33,42.36,42.22,42.27,76463.0,27.8261,27.8458,27.7538,27.7867,76463.0
2020-06-10 14:25:00,42.27,42.32,42.25,42.26,31348.0,27.7867,27.8196,27.7735,27.7801,31348.0
2020-06-10 14:30:00,42.26,42.32,42.18,42.18,49984.0,27.7801,27.8196,27.7275,27.7275,49984.0
2020-06-10 14:35:00,42.18,42.22,42.09,42.09,33097.0,27.7275,27.7538,27.6684,27.6684,33097.0
2020-06-10 14:40:00,42.09,42.19,41.98,42.19,103559.0,27.6684,27.7341,27.596,27.7341,103559.0
2020-06-10 14:45:00,42.17,42.2,42.07,42.07,79400.0,27.7209,27.7407,27.6552,27.6552,79400.0
2020-06-10 14:50:00,42.08,42.11,41.98,42.02,86934.0,27.6618,27.6815,27.596,27.6223,86934.0
2020-06-10 14:55:00,42.02,42.1,41.95,42.09,63363.0,27.6223,27.6749,27.5763,27.6684,63363.0
2020-06-10 15:00:00,42.08,42.1,41.97,42.02,101977.0,27.6618,27.6749,27.5895,27.6223,101977.0
2020-06-10 15:05:00,42.02,42.17,42.02,42.13,90195.0,27.6223,27.7209,27.6223,27.6947,90195.0
2020-06-10 15:10:00,42.14,42.17,42.07,42.12,44058.0,27.7012,27.7209,27.6552,27.6881,44058.0
2020-06-10 15:15:00,42.11,42.12,42.05,42.1,38190.0,27.6815,27.6881,27.6421,27.6749,38190.0
2020-06-10 15:20:00,42.1,42.11,41.99,42.01,79419.0,27.6749,27.6815,27.6026,27.6158,79419.0
2020-06-10 15:25:00,42.02,42.19,41.99,42.17,56559.0,27.6223,27.7341,27.6026,27.7209,56559.0
2020-06-10 15:30:00,42.18,42.19,42.08,42.11,48147.0,27.7275,27.7341,27.6618,27.6815,48147.0
2020-06-10 15:35:00,42.11,42.12,42.03,42.11,71422.0,27.6815,27.6881,27.6289,27.6815,71422.0
2020-06-10 15:40:00,42.11,42.11,42.05,42.1,76397.0,27.6815,27.6815,27.6421,27.6749,76397.0
2020-06-10 15:45:00,42.11,42.11,42.0,42.08,118362.0,27.6815,27.6815,27.6092,27.6618,118362.0
2020-06-10 15:50:00,42.07,42.11,42.02,42.06,140048.0,27.6552,27.6815,27.6223,27.6486,140048.0
2020-06-10 15:55:00,42.06,42.07,41.82,41.82,604332.0,27.6486,27.6552,27.4909,27.4909,604332.0
2020-06-11 09:30:00,40.85,41.04,40.72,40.9,443276.0,26.8532,26.9781,26.7678,26.8861,443276.0
2020-06-11 09:35:00,40.91,40.93,40.73,40.75,241527.0,26.8927,26.9058,26.7743,26.7875,241527.0
2020-06-11 09:40:00,40.75,40.86,40.58,40.73,273044.0,26.7875,26.8598,26.6757,26.7743,273044.0
2020-06-11 09:45:00,40.72,40.87,40.7,40.77,290672.0,26.7678,26.8664,26.7546,26.8006,290672.0
2020-06-11 09:50:00,40.76,40.89,40.66,40.87,126353.0,26.7941,26.8795,26.7283,26.8664,126353.0
2020-06-11 09:55:00,40.88,40.94,40.83,40.84,129494.0,26.8729,26.9124,26.8401,26.8467,129494.0
2020-06-11 10:00:00,40.85,40.87,40.72,40.72,107880.0,26.8532,26.8664,26.7678,26.7678,107880.0
2020-06-11 10:05:00,40.72,40.74,40.55,40.7,192984.0,26.7678,26.7809,26.656,26.7546,192984.0
2020-06-11 10:10:00,40.7,40.8,40.66,40.76,112263.0,26.7546,26.8204,26.7283,26.7941,112263.0
2020-06-11 10:15:00,40.76,40.77,40.54,40.54,84757.0,26.7941,26.8006,26.6494,26.6494,84757.0
2020-06-11 10:20:00,40.55,40.59,40.51,40.52,97041.0,26.656,26.6823,26.6297,26.6363,97041.0
2020-06-11 10:25:00,40.52,40.59,40.51,40.58,86506.0,26.6363,26.6823,26.6297,26.6757,86506.0
2020-06-11 10:30:00,40.58,40.67,40.54,40.62,88504.0,26.6757,26.7349,26.6494,26.702,88504.0
2020-06-11 10:35:00,40.63,40.67,40.59,40.63,61068.0,26.7086,26.7349,26.6823,26.7086,61068.0
2020-06-11 10:40:00,40.63,40.65,40.53,40.59,136901.0,26.7086,26.7218,26.6429,26.6823,136901.0
2020-06-11 10:45:00,40.59,40.61,40.43,40.44,170260.0,26.6823,26.6955,26.5771,26.5837,170260.0
2020-06-11 10:50:00,40.42,40.44,40.36,40.41,106764.0,26.5706,26.5837,26.5311,26.564,106764.0
2020-06-11 10:55:00,40.4,40.42,40.34,40.41,109339.0,26.5574,26.5706,26.518,26.564,109339.0
2020-06-11 11:00:00,40.4,40.4,40.21,40.3,178378.0,26.5574,26.5574,26.4325,26.4917,178378.0
2020-06-11 11:05:00,40.3,40.39,40.27,40.29,85376.0,26.4917,26.5508,26.472,26.4851,85376.0
2020-06-11 11:10:00,40.29,40.35,40.21,40.23,88164.0,26.4851,26.5245,26.4325,26.4457,88164.0
2020-06-11 11:15:00,40.23,40.3,40.16,40.27,160525.0,26.4457,26.4917,26.3996,26.472,160525.0
2020-06-11 11:20:00,40.27,40.34,40.21,40.22,88684.0,26.472,26.518,26.4325,26.4391,88684.0
2020-06-11 11:25:00,40.21,40.29,40.19,40.24,69478.0,26.4325,26.4851,26.4194,26.4522,69478.0
2020-06-11 11:30:00,40.24,40.29,40.21,40.22,83913.0,26.4522,26.4851,26.4325,26.4391,83913.0
2020-06-11 11:35:00,40.22,40.26,40.18,40.21,90021.0,26.4391,26.4654,26.4128,26.4325,90021.0
2020-06-11 11:40:00,40.22,40.24,40.11,40.15,120018.0,26.4391,26.4522,26.3668,26.3931,120018.0
2020-06-11 11:45:00,40.15,40.17,40.02,40.08,140784.0,26.3931,26.4062,26.3076,26.3471,140784.0
2020-06-11 11:50:00,40.07,40.11,40.02,40.07,73215.0,26.3405,26.3668,26.3076,26.3405,73215.0
2020-06-11 11:55:00,40.06,40.13,40.02,40.12,101893.0,26.3339,26.3799,26.3076,26.3734,101893.0
2020-06-11 12:00:00,40.11,40.12,40.02,40.07,115534.0,26.3668,26.3734,26.3076,26.3405,115534.0
2020-06-11 12:05:00,40.06,40.07,40.01,40.02,97655.0,26.3339,26.3405,26.301,26.3076,97655.0
2020-06-11 12:10:00,40.02,40.06,39.97,40.04,250403.0,26.3076,26.3339,26.2748,26.3208,250403.0
2020-06-11 12:15:00,40.05,40.1,40.01,40.07,112574.0,26.3273,26.3602,26.301,26.3405,112574.0
2020-06-11 12:20:00,40.07,40.13,40.06,40.13,122327.0,26.3405,26.3799,26.3339,26.3799,122327.0
2020-06-11 12:25:00,40.12,40.15,40.05,40.12,173734.0,26.3734,26.3931,26.3273,26.3734,173734.0
2020-06-11 12:30:00,40.12,40.24,40.1,40.16,153567.0,26.3734,26.4522,26.3602,26.3996,153567.0
2020-06-11 12:35:00,40.15,40.17,40.09,40.09,71062.0,26.3931,26.4062,26.3536,26.3536,71062.0
2020-06-11 12:40:00,40.09,40.1,39.99,40.03,144970.0,26.3536,26.3602,26.2879,26.3142,144970.0
2020-06-11 12:45:00,40.03,40.08,39.97,39.98,110488.0,26.3142,26.3471,26.2748,26.2813,110488.0
2020-06-11 12:50:00,39.98,40.01,39.93,39.94,155748.0,26.2813,26.301,26.2485,26.255,155748.0
2020-06-11 12:55:00,39.94,39.99,39.9,39.99,142640.0,26.255,26.2879,26.2287,26.2879,142640.0
2020-06-11 13:00:00,39.98,40.08,39.95,40.06,69174.0,26.2813,26.3471,26.2616,26.3339,69174.0
2020-06-11 13:05:00,40.06,40.08,40.0,40.03,48560.0,26.3339,26.3471,26.2945,26.3142,48560.0
2020-06-11 13:10:00,40.02,40.05,39.95,40.04,66806.0,26.3076,26.3273,26.2616,26.3208,66806.0
2020-06-11 13:15:00,40.03,40.05,39.99,40.02,62550.0,26.3142,26.3273,26.2879,26.3076,62550.0
2020-06-11 13:20:00,40.02,40.1,40.01,40.09,62450.0,26.3076,26.3602,26.301,26.3536,62450.0
2020-06-11 13:25:00,40.09,40.11,39.95,39.95,69915.0,26.3536,26.3668,26.2616,26.2616,69915.0
2020-06-11 13:30:00,39.96,40.0,39.94,39.97,69550.0,26.2682,26.2945,26.255,26.2748,69550.0
2020-06-11 13:35:00,39.98,39.98,39.9,39.92,98234.0,26.2813,26.2813,26.2287,26.2419,98234.0
2020-06-11 13:40:00,39.92,39.94,39.81,39.82,144521.0,26.2419,26.255,26.1696,26.1761,144521.0
2020-06-11 13:45:00,39.82,39.9,39.8,39.88,123544.0,26.1761,26.2287,26.163,26.2156,123544.0
2020-06-11 13:50:00,39.89,39.96,39.86,39.96,54297.0,26.2222,26.2682,26.2024,26.2682,54297.0
2020-06-11 13:55:00,39.97,40.0,39.91,39.95,91899.0,26.2748,26.2945,26.2353,26.2616,91899.0
2020-06-11 14:00:00,39.95,39.96,39.79,39.8,90039.0,26.2616,26.2682,26.1564,26.163,90039.0
2020-06-11 14:05:00,39.8,39.91,39.79,39.86,75484.0,26.163,26.2353,26.1564,26.2024,75484.0
2020-06-11 14:10:00,39.86,39.92,39.83,39.91,141681.0,26.2024,26.2419,26.1827,26.2353,141681.0
2020-06-11 14:15:00,39.91,39.98,39.91,39.93,78658.0,26.2353,26.2813,26.2353,26.2485,78658.0
2020-06-11 14:20:00,39.93,40.01,39.9,40.01,71154.0,26.2485,26.301,26.2287,26.301,71154.0
2020-06-11 14:25:00,40.01,40.07,39.99,40.02,61050.0,26.301,26.3405,26.2879,26.3076,61050.0
2020-06-11 14:30:00,40.02,40.03,39.82,39.84,103521.0,26.3076,26.3142,26.1761,26.1893,103521.0
2020-06-11 14:35:00,39.84,39.84,39.73,39.77,148706.0,26.1893,26.1893,26.117,26.1433,148706.0
2020-06-11 14:40:00,39.76,39.78,39.68,39.7,150808.0,26.1367,26.1499,26.0841,26.0973,150808.0
2020-06-11 14:45:00,39.71,39.78,39.66,39.68,118649.0,26.1038,26.1499,26.071,26.0841,118649.0
2020-06-11 14:50:00,39.67,39.69,39.53,39.55,96143.0,26.0775,26.0907,25.9855,25.9987,96143.0
2020-06-11 14:55:00,39.55,39.59,39.46,39.55,146415.0,25.9987,26.025,25.9395,25.9987,146415.0
2020-06-11 15:00:00,39.55,39.64,39.52,39.62,139860.0,25.9987,26.0578,25.9789,26.0447,139860.0
2020-06-11 15:05:00,39.63,39.63,39.52,39.56,106072.0,26.0512,26.0512,25.9789,26.0052,106072.0
2020-06-11 15:10:00,39.57,39.72,39.54,39.56,155299.0,26.0118,26.1104,25.9921,26.0052,155299.0
2020-06-11 15:15:00,39.55,39.69,39.49,39.59,217654.0,25.9987,26.0907,25.9592,26.025,217654.0
2020-06-11 15:20:00,39.59,39.6,39.42,39.43,106156.0,26.025,26.0315,25.9132,25.9198,106156.0
2020-06-11 15:25:00,39.44,39.47,39.41,39.41,103767.0,25.9263,25.9461,25.9066,25.9066,103767.0
2020-06-11 15:30:00,39.41,39.43,39.3,39.32,265749.0,25.9066,25.9198,25.8343,25.8475,265749.0
2020-06-11 15:35:00,39.32,39.42,39.27,39.34,149193.0,25.8475,25.9132,25.8146,25.8606,149193.0
2020-06-11 15:40:00,39.33,39.6,39.33,39.59,193877.0,25.854,26.0315,25.854,26.025,193877.0
2020-06-11 15:45:00,39.59,39.6,39.37,39.4,191140.0,26.025,26.0315,25.8803,25.9001,191140.0
2020-06-11 15:50:00,39.38,39.45,39.36,39.44,264567.0,25.8869,25.9329,25.8738,25.9263,264567.0
2020-06-11 15:55:00,39.44,39.45,39.28,39.29,954116.0,25.9263,25.9329,25.8212,25.8277,954116.0
2020-06-12 09:30:00,39.41,39.43,38.92,39.06,594766.0,26.4628,26.4762,26.1337,26.2277,594766.0
2020-06-12 09:35:00,39.05,39.13,38.81,38.95,281647.0,26.221,26.2748,26.0599,26.1539,281647.0
2020-06-12 09:40:00,38.95,39.0,38.62,38.67,237848.0,26.1539,26.1875,25.9323,25.9659,237848.0
2020-06-12 09:45:00,38.7,38.81,38.61,38.63,286977.0,25.986,26.0599,25.9256,25.939,286977.0
2020-06-12 09:50:00,38.63,38.76,38.61,38.61,209978.0,25.939,26.0263,25.9256,25.9256,209978.0
2020-06-12 09:55:00,38.61,38.78,38.61,38.73,208689.0,25.9256,26.0397,25.9256,26.0062,208689.0
2020-06-12 10:00:00,38.73,38.83,38.67,38.83,217859.0,26.0062,26.0733,25.9659,26.0733,217859.0
2020-06-12 10:05:00,38.82,38.96,38.79,38.9,174791.0,26.0666,26.1606,26.0464,26.1203,174791.0
2020-06-12 10:10:00,38.9,38.92,38.76,38.78,85470.0,26.1203,26.1337,26.0263,26.0397,85470.0
2020-06-12 10:15:00,38.79,39.05,38.78,38.98,107835.0,26.0464,26.221,26.0397,26.174,107835.0
2020-06-12 10:20:00,38.98,39.13,38.96,39.11,135608.0,26.174,26.2748,26.1606,26.2613,135608.0
2020-06-12 10:25:00,39.1,39.1,38.91,38.96,77060.0,26.2546,26.2546,26.127,26.1606,77060.0
2020-06-12 10:30:00,38.95,39.01,38.9,38.92,104346.0,26.1539,26.1942,26.1203,26.1337,104346.0
2020-06-12 10:35:00,38.92,38.92,38.78,38.79,90891.0,26.1337,26.1337,26.0397,26.0464,90891.0
2020-06-12 10:40:00,38.78,38.9,38.78,38.84,74651.0,26.0397,26.1203,26.0397,26.08,74651.0
2020-06-12 10:45:00,38.83,38.97,38.81,38.9,76968.0,26.0733,26.1673,26.0599,26.1203,76968.0
2020-06-12 10:50:00,38.9,38.95,38.8,38.85,153203.0,26.1203,26.1539,26.0532,26.0867,153203.0
2020-06-12 10:55:00,38.86,38.92,38.74,38.77,150197.0,26.0935,26.1337,26.0129,26.033,150197.0
2020-06-12 11:00:00,38.77,38.83,38.58,38.59,143872.0,26.033,26.0733,25.9054,25.9122,143872.0
2020-06-12 11:05:00,38.59,38.89,38.58,38.84,112469.0,25.9122,26.1136,25.9054,26.08,112469.0
2020-06-12 11:10:00,38.83,38.85,38.61,38.62,102969.0,26.0733,26.0867,25.9256,25.9323,102969.0
2020-06-12 11:15:00,38.61,38.67,38.42,38.44,171503.0,25.9256,25.9659,25.798,25.8114,171503.0
2020-06-12 11:20:00,38.44,38.48,38.21,38.27,240304.0,25.8114,25.8383,25.657,25.6973,240304.0
2020-06-12 11:25:00,38.27,38.4,38.22,38.3,216675.0,25.6973,25.7846,25.6637,25.7174,216675.0
2020-06-12 11:30:00,38.3,38.46,38.29,38.44,124141.0,25.7174,25.8249,25.7107,25.8114,124141.0
2020-06-12 11:35:00,38.45,38.6,38.44,38.57,110054.0,25.8181,25.9189,25.8114,25.8987,110054.0
2020-06-12 11:40:00,38.58,38.62,38.43,38.44,109665.0,25.9054,25.9323,25.8047,25.8114,109665.0
2020-06-12 11:45:00,38.44,38.62,38.41,38.57,108723.0,25.8114,25.9323,25.7913,25.8987,108723.0
2020-06-12 11:50:00,38.58,38.59,38.49,38.54,201333.0,25.9054,25.9122,25.845,25.8786,201333.0
2020-06-12 11:55:00,38.55,38.77,38.52,38.77,87500.0,25.8853,26.033,25.8652,26.033,87500.0
2020-06-12 12:00:00,38.77,38.84,38.73,38.83,101056.0,26.033,26.08,26.0062,26.0733,101056.0
2020-06-12 12:05:00,38.83,39.03,38.82,39.01,110076.0,26.0733,26.2076,26.0666,26.1942,110076.0
2020-06-12 12:10:00,39.0,39.02,38.85,39.02,98099.0,26.1875,26.2009,26.0867,26.2009,98099.0
2020-06-12 12:15:00,39.01,39.07,38.95,39.04,88900.0,26.1942,26.2345,26.1539,26.2143,88900.0
2020-06-12 12:20:00,39.04,39.06,38.86,38.88,78443.0,26.2143,26.2277,26.0935,26.1069,78443.0
2020-06-12 12:25:00,38.89,39.04,38.83,38.97,80306.0,26.1136,26.2143,26.0733,26.1673,80306.0
2020-06-12 12:30:00,38.97,39.0,38.9,38.98,105682.0,26.1673,26.1875,26.1203,26.174,105682.0
2020-06-12 12:35:00,38.98,39.06,38.93,39.02,87250.0,26.174,26.2277,26.1405,26.2009,87250.0
2020-06-12 12:40:00,39.02,39.1,38.98,38.99,72124.0,26.2009,26.2546,26.174,26.1807,72124.0
2020-06-12 12:45:00,38.99,39.02,38.92,38.97,61957.0,26.1807,26.2009,26.1337,26.1673,61957.0
2020-06-12 12:50:00,38.98,39.06,38.97,39.05,37077.0,26.174,26.2277,26.1673,26.221,37077.0
2020-06-12 12:55:00,39.07,39.08,39.01,39.01,40092.0,26.2345,26.2412,26.1942,26.1942,40092.0
2020-06-12 13:00:00,39.01,39.02,38.88,38.9,91617.0,26.1942,26.2009,26.1069,26.1203,91617.0
2020-06-12 13:05:00,38.91,38.98,38.89,38.94,55626.0,26.127,26.174,26.1136,26.1472,55626.0
2020-06-12 13:10:00,38.93,38.94,38.85,38.88,41733.0,26.1405,26.1472,26.0867,26.1069,41733.0
2020-06-12 13:15:00,38.89,38.9,38.8,38.88,63211.0,26.1136,26.1203,26.0532,26.1069,63211.0
2020-06-12 13:20:00,38.88,38.96,38.79,38.81,66403.0,26.1069,26.1606,26.0464,26.0599,66403.0
2020-06-12 13:25:00,38.8,38.88,38.76,38.77,73925.0,26.0532,26.1069,26.0263,26.033,73925.0
2020-06-12 13:30:00,38.78,38.85,38.73,38.77,92708.0,26.0397,26.0867,26.0062,26.033,92708.0
2020-06-12 13:35:00,38.78,38.84,38.67,38.73,101383.0,26.0397,26.08,25.9659,26.0062,101383.0
2020-06-12 13:40:00,38.72,38.85,38.7,38.73,46109.0,25.9994,26.0867,25.986,26.0062,46109.0
2020-06-12 13:45:00,38.74,38.74,38.55,38.58,86842.0,26.0129,26.0129,25.8853,25.9054,86842.0
2020-06-12 13:50:00,38.58,38.66,38.55,38.66,105875.0,25.9054,25.9592,25.8853,25.9592,105875.0
2020-06-12 13:55:00,38.65,38.75,38.58,38.59,72953.0,25.9524,26.0196,25.9054,25.9122,72953.0
2020-06-12 14:00:00,38.59,38.79,38.56,38.64,96794.0,25.9122,26.0464,25.892,25.9457,96794.0
2020-06-12 14:05:00,38.64,38.66,38.55,38.6,87991.0,25.9457,25.9592,25.8853,25.9189,87991.0
2020-06-12 14:10:00,38.61,38.81,38.6,38.71,95973.0,25.9256,26.0599,25.9189,25.9927,95973.0
2020-06-12 14:15:00,38.72,38.77,38.62,38.65,52884.0,25.9994,26.033,25.9323,25.9524,52884.0
2020-06-12 14:20:00,38.64,38.7,38.58,38.66,50644.0,25.9457,25.986,25.9054,25.9592,50644.0
2020-06-12 14:25:00,38.67,38.73,38.6,38.65,60416.0,25.9659,26.0062,25.9189,25.9524,60416.0
2020-06-12 14:30:00,38.65,38.85,38.63,38.73,81062.0,25.9524,26.0867,25.939,26.0062,81062.0
2020-06-12 14:35:00,38.73,38.75,38.65,38.66,49989.0,26.0062,26.0196,25.9524,25.9592,49989.0
2020-06-12 14:40:00,38.68,38.72,38.59,38.67,86998.0,25.9726,25.9994,25.9122,25.9659,86998.0
2020-06-12 14:45:00,38.66,38.76,38.65,38.72,67930.0,25.9592,26.0263,25.9524,25.9994,67930.0
2020-06-12 14:50:00,38.73,38.87,38.71,38.87,75091.0,26.0062,26.1002,25.9927,26.1002,75091.0
2020-06-12 14:55:00,38.87,38.88,38.76,38.83,72777.0,26.1002,26.1069,26.0263,26.0733,72777.0
2020-06-12 15:00:00,38.84,39.0,38.83,38.92,78321.0,26.08,26.1875,26.0733,26.1337,78321.0
2020-06-12 15:05:00,38.93,39.02,38.85,38.98,58924.0,26.1405,26.2009,26.0867,26.174,58924.0
2020-06-12 15:10:00,38.99,39.09,38.98,39.09,80852.0,26.1807,26.2479,26.174,26.2479,80852.0
2020-06-12 15:15:00,39.09,39.09,38.96,39.06,87656.0,26.2479,26.2479,26.1606,26.2277,87656.0
2020-06-12 15:20:00,39.05,39.06,38.94,38.95,115565.0,26.221,26.2277,26.1472,26.1539,115565.0
2020-06-12 15:25:00,38.96,39.02,38.86,38.91,125823.0,26.1606,26.2009,26.0935,26.127,125823.0
2020-06-12 15:30:00,38.91,38.98,38.84,38.98,73806.0,26.127,26.174,26.08,26.174,73806.0
2020-06-12 15:35:00,38.98,39.06,38.9,38.97,102607.0,26.174,26.2277,26.1203,26.1673,102607.0
2020-06-12 15:40:00,38.97,39.03,38.91,39.01,139314.0,26.1673,26.2076,26.127,26.1942,139314.0
2020-06-12 15:45:00,39.01,39.16,38.99,39.16,147277.0,26.1942,26.2949,26.1807,26.2949,147277.0
2020-06-12 15:50:00,39.15,39.19,39.09,39.14,295856.0,26.2882,26.315,26.2479,26.2815,295856.0
2020-06-12 15:55:00,39.15,39.26,39.11,39.13,690569.0,26.2882,26.362,26.2613,26.2748,690569.0
2020-06-15 09:30:00,38.48,38.53,38.34,38.43,308334.0,25.8383,25.8719,25.7443,25.8047,308334.0
2020-06-15 09:35:00,38.43,38.8,38.42,38.69,166483.0,25.8047,26.0532,25.798,25.9793,166483.0
2020-06-15 09:40:00,38.7,38.92,38.7,38.87,80147.0,25.986,26.1337,25.986,26.1002,80147.0
2020-06-15 09:45:00,38.88,38.94,38.82,38.93,101339.0,26.1069,26.1472,26.0666,26.1405,101339.0
2020-06-15 09:50:00,38.93,39.05,38.89,38.97,122073.0,26.1405,26.221,26.1136,26.1673,122073.0
2020-06-15 09:55:00,38.97,39.01,38.84,38.89,102455.0,26.1673,26.1942,26.08,26.1136,102455.0
2020-06-15 10:00:00,38.9,39.04,38.86,39.01,115462.0,26.1203,26.2143,26.0935,26.1942,115462.0
2020-06-15 10:05:00,39.02,39.08,39.0,39.0,110664.0,26.2009,26.2412,26.1875,26.1875,110664.0
2020-06-15 10:10:00,39.01,39.08,38.99,39.01,81273.0,26.1942,26.2412,26.1807,26.1942,81273.0
2020-06-15 10:15:00,39.01,39.06,38.99,39.04,60164.0,26.1942,26.2277,26.1807,26.2143,60164.0
2020-06-15 10:20:00,39.04,39.05,38.97,38.98,79524.0,26.2143,26.221,26.1673,26.174,79524.0
2020-06-15 10:25:00,38.98,39.02,38.92,38.95,59461.0,26.174,26.2009,26.1337,26.1539,59461.0
2020-06-15 10:30:00,38.96,38.98,38.87,38.89,67999.0,26.1606,26.174,26.1002,26.1136,67999.0
2020-06-15 10:35:00,38.9,38.99,38.85,38.87,95362.0,26.1203,26.1807,26.0867,26.1002,95362.0
2020-06-15 10:40:00,38.86,38.91,38.81,38.89,74750.0,26.0935,26.127,26.0599,26.1136,74750.0
2020-06-15 10:45:00,38.89,39.11,38.87,39.08,77534.0,26.1136,26.2613,26.1002,26.2412,77534.0
2020-06-15 10:50:00,39.07,39.18,39.06,39.13,52081.0,26.2345,26.3083,26.2277,26.2748,52081.0
2020-06-15 10:55:00,39.13,39.18,39.09,39.12,63636.0,26.2748,26.3083,26.2479,26.268,63636.0
2020-06-15 11:00:00,39.13,39.25,39.1,39.22,69449.0,26.2748,26.3553,26.2546,26.3352,69449.0
2020-06-15 11:05:00,39.21,39.33,39.2,39.3,68985.0,26.3285,26.409,26.3218,26.3889,68985.0
2020-06-15 11:10:00,39.31,39.42,39.28,39.4,62680.0,26.3956,26.4695,26.3755,26.456,62680.0
2020-06-15 11:15:00,39.4,39.4,39.29,39.34,61688.0,26.456,26.456,26.3822,26.4158,61688.0
2020-06-15 11:20:00,39.34,39.37,39.28,39.37,64861.0,26.4158,26.4359,26.3755,26.4359,64861.0
2020-06-15 11:25:00,39.37,39.39,39.15,39.16,84236.0,26.4359,26.4493,26.2882,26.2949,84236.0
2020-06-15 11:30:00,39.16,39.31,39.16,39.24,68665.0,26.2949,26.3956,26.2949,26.3486,68665.0
2020-06-15 11:35:00,39.25,39.35,39.22,39.28,66304.0,26.3553,26.4225,26.3352,26.3755,66304.0
2020-06-15 11:40:00,39.29,39.35,39.19,39.19,56254.0,26.3822,26.4225,26.315,26.315,56254.0
2020-06-15 11:45:00,39.2,39.24,39.16,39.24,71929.0,26.3218,26.3486,26.2949,26.3486,71929.0
2020-06-15 11:50:00,39.23,39.34,39.23,39.29,38556.0,26.3419,26.4158,26.3419,26.3822,38556.0
2020-06-15 11:55:00,39.3,39.38,39.26,39.3,251000.0,26.3889,26.4426,26.362,26.3889,251000.0
2020-06-15 12:00:00,39.3,39.41,39.18,39.36,111976.0,26.3889,26.4628,26.3083,26.4292,111976.0
2020-06-15 12:05:00,39.36,39.37,39.29,39.33,60280.0,26.4292,26.4359,26.3822,26.409,60280.0
2020-06-15 12:10:00,39.32,39.33,39.22,39.23,49819.0,26.4023,26.409,26.3352,26.3419,49819.0
2020-06-15 12:15:00,39.24,39.3,39.22,39.28,59510.0,26.3486,26.3889,26.3352,26.3755,59510.0
2020-06-15 12:20:00,39.27,39.35,39.25,39.34,44574.0,26.3688,26.4225,26.3553,26.4158,44574.0
2020-06-15 12:25:00,39.34,39.36,39.3,39.32,58233.0,26.4158,26.4292,26.3889,26.4023,58233.0
2020-06-15 12:30:00,39.32,39.32,39.26,39.28,59337.0,26.4023,26.4023,26.362,26.3755,59337.0
2020-06-15 12:35:00,39.29,39.45,39.28,39.43,46235.0,26.3822,26.4896,26.3755,26.4762,46235.0
2020-06-15 12:40:00,39.42,39.49,39.41,39.46,81356.0,26.4695,26.5165,26.4628,26.4963,81356.0
2020-06-15 12:45:00,39.47,39.53,39.43,39.51,44261.0,26.5031,26.5433,26.4762,26.5299,44261.0
2020-06-15 12:50:00,39.51,39.59,39.47,39.58,72329.0,26.5299,26.5836,26.5031,26.5769,72329.0
2020-06-15 12:55:00,39.57,39.59,39.54,39.59,45195.0,26.5702,26.5836,26.5501,26.5836,45195.0
2020-06-15 13:00:00,39.58,39.59,39.52,39.59,58535.0,26.5769,26.5836,26.5366,26.5836,58535.0
2020-06-15 13:05:00,39.59,39.63,39.56,39.63,51143.0,26.5836,26.6105,26.5635,26.6105,51143.0
2020-06-15 13:10:00,39.63,39.63,39.56,39.59,59143.0,26.6105,26.6105,26.5635,26.5836,59143.0
2020-06-15 13:15:00,39.59,39.64,39.54,39.56,55887.0,26.5836,26.6172,26.5501,26.5635,55887.0
2020-06-15 13:20:00,39.57,39.6,39.53,39.54,41035.0,26.5702,26.5903,26.5433,26.5501,41035.0
2020-06-15 13:25:00,39.55,39.58,39.51,39.54,33089.0,26.5568,26.5769,26.5299,26.5501,33089.0
2020-06-15 13:30:00,39.52,39.54,39.45,39.48,55645.0,26.5366,26.5501,26.4896,26.5098,55645.0
2020-06-15 13:35:00,39.48,39.56,39.48,39.55,57090.0,26.5098,26.5635,26.5098,26.5568,57090.0
2020-06-15 13:40:00,39.55,39.55,39.47,39.51,48926.0,26.5568,26.5568,26.5031,26.5299,48926.0
2020-06-15 13:45:00,39.5,39.51,39.41,39.41,37445.0,26.5232,26.5299,26.4628,26.4628,37445.0
2020-06-15 13:50:00,39.41,39.49,39.41,39.44,38977.0,26.4628,26.5165,26.4628,26.4829,38977.0
2020-06-15 13:55:00,39.45,39.46,39.35,39.36,47690.0,26.4896,26.4963,26.4225,26.4292,47690.0
2020-06-15 14:00:00,39.37,39.8,39.36,39.79,196596.0,26.4359,26.7246,26.4292,26.7179,196596.0
2020-06-15 14:05:00,39.79,39.92,39.79,39.87,112356.0,26.7179,26.8052,26.7179,26.7716,112356.0
2020-06-15 14:10:00,39.88,40.0,39.83,39.99,131207.0,26.7784,26.8589,26.7448,26.8522,131207.0
2020-06-15 14:15:00,39.99,40.13,39.97,40.12,144416.0,26.8522,26.9462,26.8388,26.9395,144416.0
2020-06-15 14:20:00,40.12,40.15,40.06,40.15,109559.0,26.9395,26.9597,26.8992,26.9597,109559.0
2020-06-15 14:25:00,40.15,40.16,40.05,40.09,156341.0,26.9597,26.9664,26.8925,26.9194,156341.0
2020-06-15 14:30:00,40.09,40.13,39.97,39.98,168147.0,26.9194,26.9462,26.8388,26.8455,168147.0
2020-06-15 14:35:00,39.99,40.1,39.99,40.04,72556.0,26.8522,26.9261,26.8522,26.8858,72556.0
2020-06-15 14:40:00,40.04,40.11,40.02,40.07,99075.0,26.8858,26.9328,26.8724,26.9059,99075.0
2020-06-15 14:45:00,40.08,40.17,40.06,40.14,126302.0,26.9127,26.9731,26.8992,26.9529,126302.0
2020-06-15 14:50:00,40.14,40.18,40.1,40.16,164345.0,26.9529,26.9798,26.9261,26.9664,164345.0
2020-06-15 14:55:00,40.17,40.2,40.12,40.15,100835.0,26.9731,26.9932,26.9395,26.9597,100835.0
2020-06-15 15:00:00,40.14,40.32,40.14,40.26,159536.0,26.9529,27.0738,26.9529,27.0335,159536.0
2020-06-15 15:05:00,40.26,40.26,40.14,40.22,105179.0,27.0335,27.0335,26.9529,27.0067,105179.0
2020-06-15 15:10:00,40.21,40.25,40.19,40.23,72180.0,26.9999,27.0268,26.9865,27.0134,72180.0
2020-06-15 15:15:00,40.23,40.29,40.21,40.25,81077.0,27.0134,27.0537,26.9999,27.0268,81077.0
2020-06-15 15:20:00,40.25,40.27,40.19,40.25,119171.0,27.0268,27.0402,26.9865,27.0268,119171.0
2020-06-15 15:25:00,40.26,40.3,40.1,40.17,115262.0,27.0335,27.0604,26.9261,26.9731,115262.0
2020-06-15 15:30:00,40.17,40.21,40.03,40.08,221697.0,26.9731,26.9999,26.8791,26.9127,221697.0
2020-06-15 15:35:00,40.08,40.09,39.98,40.02,161182.0,26.9127,26.9194,26.8455,26.8724,161182.0
2020-06-15 15:40:00,40.01,40.13,39.99,40.11,134250.0,26.8656,26.9462,26.8522,26.9328,134250.0
2020-06-15 15:45:00,40.1,40.18,40.08,40.11,192374.0,26.9261,26.9798,26.9127,26.9328,192374.0
2020-06-15 15:50:00,40.11,40.27,40.07,40.25,271061.0,26.9328,27.0402,26.9059,27.0268,271061.0
2020-06-15 15:55:00,40.26,40.33,40.18,40.31,809129.0,27.0335,27.0805,26.9798,27.0671,809129.0
2020-06-16 09:30:00,41.21,41.57,41.13,41.43,536078.0,27.6714,27.9131,27.6177,27.8191,536078.0
2020-06-16 09:35:00,41.42,41.55,41.38,41.48,257851.0,27.8124,27.8997,27.7856,27.8527,257851.0
2020-06-16 09:40:00,41.49,41.58,41.41,41.49,208574.0,27.8594,27.9199,27.8057,27.8594,208574.0
2020-06-16 09:45:00,41.51,41.61,41.36,41.36,162402.0,27.8729,27.94,27.7721,27.7721,162402.0
2020-06-16 09:50:00,41.37,41.44,41.19,41.25,221973.0,27.7789,27.8259,27.658,27.6983,221973.0
2020-06-16 09:55:00,41.26,41.39,41.24,41.34,134940.0,27.705,27.7923,27.6916,27.7587,134940.0
2020-06-16 10:00:00,41.33,41.46,41.32,41.46,140651.0,27.752,27.8393,27.7453,27.8393,140651.0
2020-06-16 10:05:00,41.45,41.45,41.24,41.25,110438.0,27.8326,27.8326,27.6916,27.6983,110438.0
2020-06-16 10:10:00,41.25,41.34,41.21,41.28,80966.0,27.6983,27.7587,27.6714,27.7184,80966.0
2020-06-16 10:15:00,41.29,41.43,41.28,41.4,109912.0,27.7251,27.8191,27.7184,27.799,109912.0
2020-06-16 10:20:00,41.4,41.42,41.36,41.38,123249.0,27.799,27.8124,27.7721,27.7856,123249.0
2020-06-16 10:25:00,41.38,41.49,41.37,41.46,68285.0,27.7856,27.8594,27.7789,27.8393,68285.0
2020-06-16 10:30:00,41.45,41.47,41.26,41.26,97106.0,27.8326,27.846,27.705,27.705,97106.0
2020-06-16 10:35:00,41.25,41.25,41.07,41.18,94618.0,27.6983,27.6983,27.5774,27.6513,94618.0
2020-06-16 10:40:00,41.19,41.24,41.13,41.2,91301.0,27.658,27.6916,27.6177,27.6647,91301.0
2020-06-16 10:45:00,41.19,41.24,41.08,41.2,75955.0,27.658,27.6916,27.5841,27.6647,75955.0
2020-06-16 10:50:00,41.19,41.2,40.97,41.07,117008.0,27.658,27.6647,27.5103,27.5774,117008.0
2020-06-16 10:55:00,41.06,41.07,40.75,40.8,65929.0,27.5707,27.5774,27.3625,27.3961,65929.0
2020-06-16 11:00:00,40.8,40.83,40.56,40.82,113627.0,27.3961,27.4163,27.235,27.4095,113627.0
2020-06-16 11:05:00,40.83,40.89,40.74,40.81,64295.0,27.4163,27.4565,27.3558,27.4028,64295.0
2020-06-16 11:10:00,40.82,40.94,40.76,40.87,81131.0,27.4095,27.4901,27.3693,27.4431,81131.0
2020-06-16 11:15:00,40.88,41.12,40.88,41.04,60951.0,27.4498,27.611,27.4498,27.5573,60951.0
2020-06-16 11:20:00,41.04,41.14,40.99,41.08,78253.0,27.5573,27.6244,27.5237,27.5841,78253.0
2020-06-16 11:25:00,41.08,41.1,41.03,41.09,53509.0,27.5841,27.5976,27.5505,27.5908,53509.0
2020-06-16 11:30:00,41.1,41.19,41.01,41.02,150093.0,27.5976,27.658,27.5371,27.5438,150093.0
2020-06-16 11:35:00,41.02,41.08,40.97,40.97,102484.0,27.5438,27.5841,27.5103,27.5103,102484.0
2020-06-16 11:40:00,40.98,41.05,40.96,41.04,56787.0,27.517,27.564,27.5035,27.5573,56787.0
2020-06-16 11:45:00,41.04,41.2,41.02,41.19,85388.0,27.5573,27.6647,27.5438,27.658,85388.0
2020-06-16 11:50:00,41.2,41.24,41.08,41.09,56752.0,27.6647,27.6916,27.5841,27.5908,56752.0
2020-06-16 11:55:00,41.1,41.14,40.98,40.99,137023.0,27.5976,27.6244,27.517,27.5237,137023.0
2020-06-16 12:00:00,41.0,41.03,40.88,40.9,43753.0,27.5304,27.5505,27.4498,27.4633,43753.0
2020-06-16 12:05:00,40.9,40.91,40.73,40.82,103336.0,27.4633,27.47,27.3491,27.4095,103336.0
2020-06-16 12:10:00,40.82,40.93,40.79,40.93,44726.0,27.4095,27.4834,27.3894,27.4834,44726.0
2020-06-16 12:15:00,40.93,40.98,40.88,40.97,76241.0,27.4834,27.517,27.4498,27.5103,76241.0
2020-06-16 12:20:00,40.99,41.07,40.98,41.01,36295.0,27.5237,27.5774,27.517,27.5371,36295.0
2020-06-16 12:25:00,41.02,41.11,41.01,41.11,62213.0,27.5438,27.6043,27.5371,27.6043,62213.0
2020-06-16 12:30:00,41.11,41.25,41.1,41.24,53628.0,27.6043,27.6983,27.5976,27.6916,53628.0
2020-06-16 12:35:00,41.24,41.34,41.24,41.32,67474.0,27.6916,27.7587,27.6916,27.7453,67474.0
2020-06-16 12:40:00,41.32,41.35,41.27,41.32,43643.0,27.7453,27.7654,27.7117,27.7453,43643.0
2020-06-16 12:45:00,41.32,41.33,41.22,41.24,41386.0,27.7453,27.752,27.6781,27.6916,41386.0
2020-06-16 12:50:00,41.25,41.3,41.22,41.29,59399.0,27.6983,27.7318,27.6781,27.7251,59399.0
2020-06-16 12:55:00,41.28,41.31,41.23,41.28,47561.0,27.7184,27.7386,27.6848,27.7184,47561.0
2020-06-16 13:00:00,41.29,41.37,41.27,41.27,33924.0,27.7251,27.7789,27.7117,27.7117,33924.0
2020-06-16 13:05:00,41.26,41.3,41.2,41.29,46103.0,27.705,27.7318,27.6647,27.7251,46103.0
2020-06-16 13:10:00,41.3,41.34,41.29,41.31,35177.0,27.7318,27.7587,27.7251,27.7386,35177.0
2020-06-16 13:15:00,41.31,41.4,41.3,41.37,48406.0,27.7386,27.799,27.7318,27.7789,48406.0
2020-06-16 13:20:00,41.36,41.39,41.31,41.37,46445.0,27.7721,27.7923,27.7386,27.7789,46445.0
2020-06-16 13:25:00,41.37,41.42,41.33,41.34,61796.0,27.7789,27.8124,27.752,27.7587,61796.0
2020-06-16 13:30:00,41.34,41.36,41.24,41.25,34735.0,27.7587,27.7721,27.6916,27.6983,34735.0
2020-06-16 13:35:00,41.25,41.28,41.19,41.22,36291.0,27.6983,27.7184,27.658,27.6781,36291.0
2020-06-16 13:40:00,41.23,41.28,41.21,41.23,38033.0,27.6848,27.7184,27.6714,27.6848,38033.0
2020-06-16 13:45:00,41.23,41.26,41.22,41.23,29494.0,27.6848,27.705,27.6781,27.6848,29494.0
2020-06-16 13:50:00,41.24,41.28,41.11,41.12,37394.0,27.6916,27.7184,27.6043,27.611,37394.0
2020-06-16 13:55:00,41.11,41.13,41.09,41.11,39140.0,27.6043,27.6177,27.5908,27.6043,39140.0
2020-06-16 14:00:00,41.11,41.2,41.1,41.19,49457.0,27.6043,27.6647,27.5976,27.658,49457.0
2020-06-16 14:05:00,41.18,41.22,41.16,41.2,31132.0,27.6513,27.6781,27.6378,27.6647,31132.0
2020-06-16 14:10:00,41.2,41.3,41.17,41.29,54847.0,27.6647,27.7318,27.6446,27.7251,54847.0
2020-06-16 14:15:00,41.28,41.34,41.25,41.27,50952.0,27.7184,27.7587,27.6983,27.7117,50952.0
2020-06-16 14:20:00,41.28,41.3,41.07,41.12,71008.0,27.7184,27.7318,27.5774,27.611,71008.0
2020-06-16 14:25:00,41.11,41.2,41.08,41.19,56016.0,27.6043,27.6647,27.5841,27.658,56016.0
2020-06-16 14:30:00,41.2,41.29,41.2,41.21,65652.0,27.6647,27.7251,27.6647,27.6714,65652.0
2020-06-16 14:35:00,41.22,41.27,41.19,41.23,41438.0,27.6781,27.7117,27.658,27.6848,41438.0
2020-06-16 14:40:00,41.23,41.25,41.17,41.19,39292.0,27.6848,27.6983,27.6446,27.658,39292.0
2020-06-16 14:45:00,41.19,41.21,41.12,41.16,30625.0,27.658,27.6714,27.611,27.6378,30625.0
2020-06-16 14:50:00,41.17,41.2,41.12,41.18,31024.0,27.6446,27.6647,27.611,27.6513,31024.0
2020-06-16 14:55:00,41.19,41.22,41.15,41.2,24054.0,27.658,27.6781,27.6311,27.6647,24054.0
2020-06-16 15:00:00,41.2,41.25,41.14,41.19,51304.0,27.6647,27.6983,27.6244,27.658,51304.0
2020-06-16 15:05:00,41.19,41.23,41.05,41.06,48719.0,27.658,27.6848,27.564,27.5707,48719.0
2020-06-16 15:10:00,41.06,41.14,41.06,41.1,41355.0,27.5707,27.6244,27.5707,27.5976,41355.0
2020-06-16 15:15:00,41.1,41.1,40.89,40.93,58561.0,27.5976,27.5976,27.4565,27.4834,58561.0
2020-06-16 15:20:00,40.94,41.03,40.93,40.98,61520.0,27.4901,27.5505,27.4834,27.517,61520.0
2020-06-16 15:25:00,40.98,41.05,40.94,41.0,83265.0,27.517,27.564,27.4901,27.5304,83265.0
2020-06-16 15:30:00,40.99,41.16,40.96,41.14,98338.0,27.5237,27.6378,27.5035,27.6244,98338.0
2020-06-16 15:35:00,41.14,41.15,40.98,41.02,96393.0,27.6244,27.6311,27.517,27.5438,96393.0
2020-06-16 15:40:00,41.02,41.06,40.87,40.89,82437.0,27.5438,27.5707,27.4431,27.4565,82437.0
2020-06-16 15:45:00,40.89,41.0,40.84,40.92,127601.0,27.4565,27.5304,27.423,27.4767,127601.0
2020-06-16 15:50:00,40.92,41.02,40.85,40.88,143396.0,27.4767,27.5438,27.4297,27.4498,143396.0
2020-06-16 15:55:00,40.88,41.11,40.83,41.1,471901.0,27.4498,27.6043,27.4163,27.5976,471901.0
2020-06-17 09:30:00,41.18,41.41,41.12,41.25,197859.0,27.6513,27.8057,27.611,27.6983,197859.0
2020-06-17 09:35:00,41.27,41.36,41.03,41.05,110732.0,27.7117,27.7721,27.5505,27.564,110732.0
2020-06-17 09:40:00,41.06,41.35,41.05,41.32,97050.0,27.5707,27.7654,27.564,27.7453,97050.0
2020-06-17 09:45:00,41.31,41.36,41.25,41.3,79029.0,27.7386,27.7721,27.6983,27.7318,79029.0
2020-06-17 09:50:00,41.29,41.33,41.25,41.28,81155.0,27.7251,27.752,27.6983,27.7184,81155.0
2020-06-17 09:55:00,41.29,41.29,41.11,41.2,59583.0,27.7251,27.7251,27.6043,27.6647,59583.0
2020-06-17 10:00:00,41.2,41.28,41.15,41.15,49798.0,27.6647,27.7184,27.6311,27.6311,49798.0
2020-06-17 10:05:00,41.15,41.33,41.11,41.27,40606.0,27.6311,27.752,27.6043,27.7117,40606.0
2020-06-17 10:10:00,41.27,41.37,41.23,41.32,49236.0,27.7117,27.7789,27.6848,27.7453,49236.0
2020-06-17 10:15:00,41.3,41.4,41.2,41.21,103132.0,27.7318,27.799,27.6647,27.6714,103132.0
2020-06-17 10:20:00,41.22,41.25,41.07,41.08,52960.0,27.6781,27.6983,27.5774,27.5841,52960.0
2020-06-17 10:25:00,41.08,41.13,41.01,41.09,59122.0,27.5841,27.6177,27.5371,27.5908,59122.0
2020-06-17 10:30:00,41.08,41.11,41.01,41.07,84573.0,27.5841,27.6043,27.5371,27.5774,84573.0
2020-06-17 10:35:00,41.08,41.1,41.02,41.07,75781.0,27.5841,27.5976,27.5438,27.5774,75781.0
2020-06-17 10:40:00,41.07,41.08,40.98,41.05,80958.0,27.5774,27.5841,27.517,27.564,80958.0
2020-06-17 10:45:00,41.05,41.17,41.04,41.17,33021.0,27.564,27.6446,27.5573,27.6446,33021.0
2020-06-17 10:50:00,41.16,41.22,41.13,41.2,255018.0,27.6378,27.6781,27.6177,27.6647,255018.0
2020-06-17 10:55:00,41.2,41.25,41.15,41.17,51788.0,27.6647,27.6983,27.6311,27.6446,51788.0
2020-06-17 11:00:00,41.17,41.18,41.14,41.16,97405.0,27.6446,27.6513,27.6244,27.6378,97405.0
2020-06-17 11:05:00,41.15,41.21,41.1,41.11,98435.0,27.6311,27.6714,27.5976,27.6043,98435.0
2020-06-17 11:10:00,41.12,41.2,41.11,41.19,52448.0,27.611,27.6647,27.6043,27.658,52448.0
2020-06-17 11:15:00,41.19,41.19,41.12,41.16,36564.0,27.658,27.658,27.611,27.6378,36564.0
2020-06-17 11:20:00,41.16,41.2,41.12,41.16,118599.0,27.6378,27.6647,27.611,27.6378,118599.0
2020-06-17 11:25:00,41.15,41.15,41.06,41.11,102791.0,27.6311,27.6311,27.5707,27.6043,102791.0
2020-06-17 11:30:00,41.12,41.24,41.08,41.22,38476.0,27.611,27.6916,27.5841,27.6781,38476.0
2020-06-17 11:35:00,41.23,41.28,41.22,41.24,34055.0,27.6848,27.7184,27.6781,27.6916,34055.0
2020-06-17 11:40:00,41.24,41.3,41.23,41.29,47564.0,27.6916,27.7318,27.6848,27.7251,47564.0
2020-06-17 11:45:00,41.3,41.44,41.29,41.39,73753.0,27.7318,27.8259,27.7251,27.7923,73753.0
2020-06-17 11:50:00,41.4,41.4,41.34,41.36,22287.0,27.799,27.799,27.7587,27.7721,22287.0
2020-06-17 11:55:00,41.36,41.4,41.35,41.37,22640.0,27.7721,27.799,27.7654,27.7789,22640.0
2020-06-17 12:00:00,41.37,41.38,41.32,41.33,36207.0,27.7789,27.7856,27.7453,27.752,36207.0
2020-06-17 12:05:00,41.33,41.38,41.29,41.34,55104.0,27.752,27.7856,27.7251,27.7587,55104.0
2020-06-17 12:10:00,41.35,41.35,41.29,41.3,31711.0,27.7654,27.7654,27.7251,27.7318,31711.0
2020-06-17 12:15:00,41.3,41.34,41.28,41.32,44409.0,27.7318,27.7587,27.7184,27.7453,44409.0
2020-06-17 12:20:00,41.32,41.35,41.28,41.3,59253.0,27.7453,27.7654,27.7184,27.7318,59253.0
2020-06-17 12:25:00,41.3,41.31,41.19,41.22,53690.0,27.7318,27.7386,27.658,27.6781,53690.0
2020-06-17 12:30:00,41.21,41.33,41.19,41.32,78690.0,27.6714,27.752,27.658,27.7453,78690.0
2020-06-17 12:35:00,41.31,41.32,41.28,41.3,20569.0,27.7386,27.7453,27.7184,27.7318,20569.0
2020-06-17 12:40:00,41.3,41.35,41.27,41.35,29041.0,27.7318,27.7654,27.7117,27.7654,29041.0
2020-06-17 12:45:00,41.35,41.37,41.31,41.34,26212.0,27.7654,27.7789,27.7386,27.7587,26212.0
2020-06-17 12:50:00,41.34,41.36,41.32,41.32,32865.0,27.7587,27.7721,27.7453,27.7453,32865.0
2020-06-17 12:55:00,41.32,41.35,41.29,41.33,25016.0,27.7453,27.7654,27.7251,27.752,25016.0
2020-06-17 13:00:00,41.33,41.39,41.33,41.35,29665.0,27.752,27.7923,27.752,27.7654,29665.0
2020-06-17 13:05:00,41.36,41.42,41.35,41.41,80143.0,27.7721,27.8124,27.7654,27.8057,80143.0
2020-06-17 13:10:00,41.41,41.41,41.36,41.37,17881.0,27.8057,27.8057,27.7721,27.7789,17881.0
2020-06-17 13:15:00,41.37,41.39,41.35,41.37,48814.0,27.7789,27.7923,27.7654,27.7789,48814.0
2020-06-17 13:20:00,41.38,41.39,41.34,41.39,86003.0,27.7856,27.7923,27.7587,27.7923,86003.0
2020-06-17 13:25:00,41.39,41.43,41.38,41.38,28810.0,27.7923,27.8191,27.7856,27.7856,28810.0
2020-06-17 13:30:00,41.39,41.4,41.35,41.37,33138.0,27.7923,27.799,27.7654,27.7789,33138.0
2020-06-17 13:35:00,41.37,41.38,41.36,41.37,91269.0,27.7789,27.7856,27.7721,27.7789,91269.0
2020-06-17 13:40:00,41.37,41.37,41.22,41.23,86341.0,27.7789,27.7789,27.6781,27.6848,86341.0
2020-06-17 13:45:00,41.24,41.24,41.16,41.2,23758.0,27.6916,27.6916,27.6378,27.6647,23758.0
2020-06-17 13:50:00,41.21,41.25,41.19,41.22,29113.0,27.6714,27.6983,27.658,27.6781,29113.0
2020-06-17 13:55:00,41.23,41.26,41.19,41.21,57289.0,27.6848,27.705,27.658,27.6714,57289.0
2020-06-17 14:00:00,41.21,41.28,41.21,41.27,63140.0,27.6714,27.7184,27.6714,27.7117,63140.0
2020-06-17 14:05:00,41.27,41.34,41.26,41.33,91388.0,27.7117,27.7587,27.705,27.752,91388.0
2020-06-17 14:10:00,41.33,41.38,41.32,41.32,114549.0,27.752,27.7856,27.7453,27.7453,114549.0
2020-06-17 14:15:00,41.34,41.38,41.25,41.27,182154.0,27.7587,27.7856,27.6983,27.7117,182154.0
2020-06-17 14:20:00,41.27,41.29,41.19,41.22,28755.0,27.7117,27.7251,27.658,27.6781,28755.0
2020-06-17 14:25:00,41.22,41.24,41.19,41.23,49730.0,27.6781,27.6916,27.658,27.6848,49730.0
2020-06-17 14:30:00,41.24,41.26,41.14,41.16,24077.0,27.6916,27.705,27.6244,27.6378,24077.0
2020-06-17 14:35:00,41.16,41.22,41.15,41.22,31276.0,27.6378,27.6781,27.6311,27.6781,31276.0
2020-06-17 14:40:00,41.22,41.29,41.22,41.23,45462.0,27.6781,27.7251,27.6781,27.6848,45462.0
2020-06-17 14:45:00,41.24,41.24,41.19,41.23,24866.0,27.6916,27.6916,27.658,27.6848,24866.0
2020-06-17 14:50:00,41.23,41.3,41.21,41.22,38713.0,27.6848,27.7318,27.6714,27.6781,38713.0
2020-06-17 14:55:00,41.22,41.22,41.09,41.09,45699.0,27.6781,27.6781,27.5908,27.5908,45699.0
2020-06-17 15:00:00,41.09,41.1,41.02,41.07,55069.0,27.5908,27.5976,27.5438,27.5774,55069.0
2020-06-17 15:05:00,41.07,41.08,41.04,41.05,72626.0,27.5774,27.5841,27.5573,27.564,72626.0
2020-06-17 15:10:00,41.06,41.06,40.96,41.0,39256.0,27.5707,27.5707,27.5035,27.5304,39256.0
2020-06-17 15:15:00,41.0,41.02,40.92,40.96,78139.0,27.5304,27.5438,27.4767,27.5035,78139.0
2020-06-17 15:20:00,40.96,40.98,40.89,40.93,57218.0,27.5035,27.517,27.4565,27.4834,57218.0
2020-06-17 15:25:00,40.94,40.95,40.86,40.93,40499.0,27.4901,27.4968,27.4364,27.4834,40499.0
2020-06-17 15:30:00,40.93,40.98,40.87,40.98,64090.0,27.4834,27.517,27.4431,27.517,64090.0
2020-06-17 15:35:00,40.98,41.0,40.91,40.94,74144.0,27.517,27.5304,27.47,27.4901,74144.0
2020-06-17 15:40:00,40.94,40.95,40.8,40.83,82246.0,27.4901,27.4968,27.3961,27.4163,82246.0
2020-06-17 15:45:00,40.83,40.87,40.77,40.78,93903.0,27.4163,27.4431,27.376,27.3827,93903.0
2020-06-17 15:50:00,40.78,40.9,40.76,40.84,111278.0,27.3827,27.4633,27.3693,27.423,111278.0
2020-06-17 15:55:00,40.84,40.88,40.78,40.86,287320.0,27.423,27.4498,27.3827,27.4364,287320.0
2020-06-18 09:30:00,40.49,40.88,40.47,40.64,207403.0,27.188,27.4498,27.1745,27.2887,207403.0
2020-06-18 09:35:00,40.62,40.84,40.58,40.8,65498.0,27.2752,27.423,27.2484,27.3961,65498.0
2020-06-18 09:40:00,40.81,40.9,40.76,40.8,88601.0,27.4028,27.4633,27.3693,27.3961,88601.0
2020-06-18 09:45:00,40.81,40.93,40.78,40.92,50323.0,27.4028,27.4834,27.3827,27.4767,50323.0
2020-06-18 09:50:00,40.91,40.98,40.89,40.95,50312.0,27.47,27.517,27.4565,27.4968,50312.0
2020-06-18 09:55:00,40.96,41.06,40.94,41.02,39501.0,27.5035,27.5707,27.4901,27.5438,39501.0
2020-06-18 10:00:00,41.02,41.13,41.0,41.01,82914.0,27.5438,27.6177,27.5304,27.5371,82914.0
2020-06-18 10:05:00,41.03,41.14,41.03,41.12,50775.0,27.5505,27.6244,27.5505,27.611,50775.0
2020-06-18 10:10:00,41.12,41.17,41.05,41.17,27041.0,27.611,27.6446,27.564,27.6446,27041.0
2020-06-18 10:15:00,41.17,41.25,41.12,41.24,73535.0,27.6446,27.6983,27.611,27.6916,73535.0
2020-06-18 10:20:00,41.24,41.34,41.24,41.3,78202.0,27.6916,27.7587,27.6916,27.7318,78202.0
2020-06-18 10:25:00,41.3,41.39,41.26,41.32,73816.0,27.7318,27.7923,27.705,27.7453,73816.0
2020-06-18 10:30:00,41.33,41.36,41.18,41.3,50223.0,27.752,27.7721,27.6513,27.7318,50223.0
2020-06-18 10:35:00,41.29,41.48,41.29,41.42,109252.0,27.7251,27.8527,27.7251,27.8124,109252.0
2020-06-18 10:40:00,41.43,41.47,41.39,41.41,61398.0,27.8191,27.846,27.7923,27.8057,61398.0
2020-06-18 10:45:00,41.41,41.48,41.37,41.46,43548.0,27.8057,27.8527,27.7789,27.8393,43548.0
2020-06-18 10:50:00,41.46,41.47,41.3,41.34,47529.0,27.8393,27.846,27.7318,27.7587,47529.0
2020-06-18 10:55:00,41.34,41.47,41.33,41.45,56508.0,27.7587,27.846,27.752,27.8326,56508.0
2020-06-18 11:00:00,41.46,41.52,41.41,41.43,87750.0,27.8393,27.8796,27.8057,27.8191,87750.0
2020-06-18 11:05:00,41.42,41.46,41.37,41.39,42030.0,27.8124,27.8393,27.7789,27.7923,42030.0
2020-06-18 11:10:00,41.38,41.4,41.31,41.32,48678.0,27.7856,27.799,27.7386,27.7453,48678.0
2020-06-18 11:15:00,41.33,41.34,41.27,41.27,49397.0,27.752,27.7587,27.7117,27.7117,49397.0
2020-06-18 11:20:00,41.27,41.28,41.2,41.21,46059.0,27.7117,27.7184,27.6647,27.6714,46059.0
2020-06-18 11:25:00,41.22,41.28,41.19,41.22,27681.0,27.6781,27.7184,27.658,27.6781,27681.0
2020-06-18 11:30:00,41.22,41.31,41.22,41.28,30486.0,27.6781,27.7386,27.6781,27.7184,30486.0
2020-06-18 11:35:00,41.28,41.29,41.25,41.26,21330.0,27.7184,27.7251,27.6983,27.705,21330.0
2020-06-18 11:40:00,41.25,41.28,41.2,41.22,32538.0,27.6983,27.7184,27.6647,27.6781,32538.0
2020-06-18 11:45:00,41.23,41.26,41.2,41.22,24523.0,27.6848,27.705,27.6647,27.6781,24523.0
2020-06-18 11:50:00,41.23,41.24,41.14,41.14,43250.0,27.6848,27.6916,27.6244,27.6244,43250.0
2020-06-18 11:55:00,41.14,41.16,41.11,41.16,40086.0,27.6244,27.6378,27.6043,27.6378,40086.0
2020-06-18 12:00:00,41.14,41.17,41.08,41.13,41747.0,27.6244,27.6446,27.5841,27.6177,41747.0
2020-06-18 12:05:00,41.12,41.19,41.12,41.16,37241.0,27.611,27.658,27.611,27.6378,37241.0
2020-06-18 12:10:00,41.16,41.22,41.14,41.21,31954.0,27.6378,27.6781,27.6244,27.6714,31954.0
2020-06-18 12:15:00,41.22,41.22,41.16,41.19,38366.0,27.6781,27.6781,27.6378,27.658,38366.0
2020-06-18 12:20:00,41.18,41.23,41.17,41.23,29330.0,27.6513,27.6848,27.6446,27.6848,29330.0
2020-06-18 12:25:00,41.22,41.28,41.22,41.23,46519.0,27.6781,27.7184,27.6781,27.6848,46519.0
2020-06-18 12:30:00,41.23,41.24,41.19,41.21,40674.0,27.6848,27.6916,27.658,27.6714,40674.0
2020-06-18 12:35:00,41.21,41.21,41.13,41.16,41946.0,27.6714,27.6714,27.6177,27.6378,41946.0
2020-06-18 12:40:00,41.16,41.24,41.15,41.23,24293.0,27.6378,27.6916,27.6311,27.6848,24293.0
2020-06-18 12:45:00,41.22,41.25,41.21,41.23,30395.0,27.6781,27.6983,27.6714,27.6848,30395.0
2020-06-18 12:50:00,41.23,41.34,41.21,41.34,25720.0,27.6848,27.7587,27.6714,27.7587,25720.0
2020-06-18 12:55:00,41.34,41.36,41.32,41.34,21151.0,27.7587,27.7721,27.7453,27.7587,21151.0
2020-06-18 13:00:00,41.36,41.39,41.3,41.3,37272.0,27.7721,27.7923,27.7318,27.7318,37272.0
2020-06-18 13:05:00,41.3,41.35,41.28,41.32,20157.0,27.7318,27.7654,27.7184,27.7453,20157.0
2020-06-18 13:10:00,41.33,41.36,41.32,41.34,14652.0,27.752,27.7721,27.7453,27.7587,14652.0
2020-06-18 13:15:00,41.35,41.36,41.3,41.35,32309.0,27.7654,27.7721,27.7318,27.7654,32309.0
2020-06-18 13:20:00,41.35,41.36,41.32,41.35,20848.0,27.7654,27.7721,27.7453,27.7654,20848.0
2020-06-18 13:25:00,41.36,41.38,41.33,41.37,33309.0,27.7721,27.7856,27.752,27.7789,33309.0
2020-06-18 13:30:00,41.36,41.4,41.36,41.4,22284.0,27.7721,27.799,27.7721,27.799,22284.0
2020-06-18 13:35:00,41.4,41.42,41.37,41.4,30854.0,27.799,27.8124,27.7789,27.799,30854.0
2020-06-18 13:40:00,41.4,41.43,41.39,41.4,42752.0,27.799,27.8191,27.7923,27.799,42752.0
2020-06-18 13:45:00,41.41,41.42,41.33,41.34,48721.0,27.8057,27.8124,27.752,27.7587,48721.0
2020-06-18 13:50:00,41.34,41.4,41.32,41.39,33299.0,27.7587,27.799,27.7453,27.7923,33299.0
2020-06-18 13:55:00,41.39,41.4,41.35,41.37,89002.0,27.7923,27.799,27.7654,27.7789,89002.0
2020-06-18 14:00:00,41.36,41.37,41.26,41.27,40179.0,27.7721,27.7789,27.705,27.7117,40179.0
2020-06-18 14:05:00,41.28,41.32,41.25,41.3,37429.0,27.7184,27.7453,27.6983,27.7318,37429.0
2020-06-18 14:10:00,41.3,41.32,41.26,41.29,40130.0,27.7318,27.7453,27.705,27.7251,40130.0
2020-06-18 14:15:00,41.29,41.3,41.24,41.3,81436.0,27.7251,27.7318,27.6916,27.7318,81436.0
2020-06-18 14:20:00,41.29,41.35,41.27,41.34,139744.0,27.7251,27.7654,27.7117,27.7587,139744.0
2020-06-18 14:25:00,41.34,41.35,41.3,41.31,40632.0,27.7587,27.7654,27.7318,27.7386,40632.0
2020-06-18 14:30:00,41.32,41.34,41.25,41.32,170283.0,27.7453,27.7587,27.6983,27.7453,170283.0
2020-06-18 14:35:00,41.32,41.41,41.29,41.32,178664.0,27.7453,27.8057,27.7251,27.7453,178664.0
2020-06-18 14:40:00,41.33,41.34,41.2,41.22,68112.0,27.752,27.7587,27.6647,27.6781,68112.0
2020-06-18 14:45:00,41.23,41.25,41.2,41.23,34165.0,27.6848,27.6983,27.6647,27.6848,34165.0
2020-06-18 14:50:00,41.23,41.27,41.22,41.27,23908.0,27.6848,27.7117,27.6781,27.7117,23908.0
2020-06-18 14:55:00,41.27,41.27,41.19,41.19,104012.0,27.7117,27.7117,27.658,27.658,104012.0
2020-06-18 15:00:00,41.21,41.21,41.14,41.16,50670.0,27.6714,27.6714,27.6244,27.6378,50670.0
2020-06-18 15:05:00,41.16,41.19,41.12,41.19,58313.0,27.6378,27.658,27.611,27.658,58313.0
2020-06-18 15:10:00,41.19,41.19,41.13,41.15,57691.0,27.658,27.658,27.6177,27.6311,57691.0
2020-06-18 15:15:00,41.15,41.22,41.14,41.21,30047.0,27.6311,27.6781,27.6244,27.6714,30047.0
2020-06-18 15:20:00,41.21,41.26,41.19,41.25,49088.0,27.6714,27.705,27.658,27.6983,49088.0
2020-06-18 15:25:00,41.25,41.26,41.23,41.26,43357.0,27.6983,27.705,27.6848,27.705,43357.0
2020-06-18 15:30:00,41.26,41.34,41.24,41.3,87623.0,27.705,27.7587,27.6916,27.7318,87623.0
2020-06-18 15:35:00,41.31,41.39,41.31,41.36,70775.0,27.7386,27.7923,27.7386,27.7721,70775.0
2020-06-18 15:40:00,41.37,41.37,41.3,41.31,79458.0,27.7789,27.7789,27.7318,27.7386,79458.0
2020-06-18 15:45:00,41.31,41.36,41.29,41.34,82460.0,27.7386,27.7721,27.7251,27.7587,82460.0
2020-06-18 15:50:00,41.34,41.41,41.3,41.4,212244.0,27.7587,27.8057,27.7318,27.799,212244.0
2020-06-18 15:55:00,41.4,41.5,41.36,41.46,521456.0,27.799,27.8661,27.7721,27.8393,521456.0
2020-06-19 09:30:00,41.98,41.98,41.71,41.88,1658704.0,28.1884,28.1884,28.0072,28.1213,1658704.0
2020-06-19 09:35:00,41.89,41.93,41.67,41.71,92109.0,28.128,28.1549,27.9803,28.0072,92109.0
2020-06-19 09:40:00,41.71,41.84,41.66,41.73,110289.0,28.0072,28.0944,27.9736,28.0206,110289.0
2020-06-19 09:45:00,41.74,41.79,41.69,41.76,61216.0,28.0273,28.0609,27.9937,28.0407,61216.0
2020-06-19 09:50:00,41.76,41.81,41.6,41.68,98880.0,28.0407,28.0743,27.9333,27.987,98880.0
2020-06-19 09:55:00,41.67,41.71,41.58,41.64,73138.0,27.9803,28.0072,27.9199,27.9601,73138.0
2020-06-19 10:00:00,41.65,41.72,41.61,41.7,59691.0,27.9669,28.0139,27.94,28.0004,59691.0
2020-06-19 10:05:00,41.69,41.7,41.65,41.67,35987.0,27.9937,28.0004,27.9669,27.9803,35987.0
2020-06-19 10:10:00,41.66,41.68,41.59,41.61,46050.0,27.9736,27.987,27.9266,27.94,46050.0
2020-06-19 10:15:00,41.61,41.66,41.57,41.59,67112.0,27.94,27.9736,27.9131,27.9266,67112.0
2020-06-19 10:20:00,41.58,41.61,41.56,41.58,36513.0,27.9199,27.94,27.9064,27.9199,36513.0
2020-06-19 10:25:00,41.57,41.57,41.49,41.51,39430.0,27.9131,27.9131,27.8594,27.8729,39430.0
2020-06-19 10:30:00,41.51,41.51,41.36,41.37,92085.0,27.8729,27.8729,27.7721,27.7789,92085.0
2020-06-19 10:35:00,41.38,41.38,41.28,41.34,62178.0,27.7856,27.7856,27.7184,27.7587,62178.0
2020-06-19 10:40:00,41.34,41.42,41.31,41.35,64469.0,27.7587,27.8124,27.7386,27.7654,64469.0
2020-06-19 10:45:00,41.35,41.4,41.32,41.34,56797.0,27.7654,27.799,27.7453,27.7587,56797.0
2020-06-19 10:50:00,41.35,41.42,41.3,41.41,41451.0,27.7654,27.8124,27.7318,27.8057,41451.0
2020-06-19 10:55:00,41.41,41.42,41.23,41.24,50909.0,27.8057,27.8124,27.6848,27.6916,50909.0
2020-06-19 11:00:00,41.25,41.3,41.23,41.3,47970.0,27.6983,27.7318,27.6848,27.7318,47970.0
2020-06-19 11:05:00,41.29,41.32,41.21,41.22,76572.0,27.7251,27.7453,27.6714,27.6781,76572.0
2020-06-19 11:10:00,41.22,41.31,41.16,41.27,89584.0,27.6781,27.7386,27.6378,27.7117,89584.0
2020-06-19 11:15:00,41.28,41.28,41.14,41.15,52760.0,27.7184,27.7184,27.6244,27.6311,52760.0
2020-06-19 11:20:00,41.14,41.23,41.1,41.2,43696.0,27.6244,27.6848,27.5976,27.6647,43696.0
2020-06-19 11:25:00,41.19,41.22,41.17,41.2,52756.0,27.658,27.6781,27.6446,27.6647,52756.0
2020-06-19 11:30:00,41.2,41.21,41.06,41.14,111933.0,27.6647,27.6714,27.5707,27.6244,111933.0
2020-06-19 11:35:00,41.14,41.14,41.09,41.12,62880.0,27.6244,27.6244,27.5908,27.611,62880.0
2020-06-19 11:40:00,41.12,41.17,41.07,41.16,116899.0,27.611,27.6446,27.5774,27.6378,116899.0
2020-06-19 11:45:00,41.16,41.22,41.12,41.17,120477.0,27.6378,27.6781,27.611,27.6446,120477.0
2020-06-19 11:50:00,41.18,41.21,41.15,41.19,32560.0,27.6513,27.6714,27.6311,27.658,32560.0
2020-06-19 11:55:00,41.19,41.21,41.16,41.16,38157.0,27.658,27.6714,27.6378,27.6378,38157.0
2020-06-19 12:00:00,41.17,41.19,41.14,41.16,56557.0,27.6446,27.658,27.6244,27.6378,56557.0
2020-06-19 12:05:00,41.16,41.21,41.11,41.19,66068.0,27.6378,27.6714,27.6043,27.658,66068.0
2020-06-19 12:10:00,41.19,41.24,41.11,41.12,65797.0,27.658,27.6916,27.6043,27.611,65797.0
2020-06-19 12:15:00,41.11,41.12,40.89,40.89,138808.0,27.6043,27.611,27.4565,27.4565,138808.0
2020-06-19 12:20:00,40.89,41.01,40.85,40.92,85548.0,27.4565,27.5371,27.4297,27.4767,85548.0
2020-06-19 12:25:00,40.91,41.02,40.91,41.0,61902.0,27.47,27.5438,27.47,27.5304,61902.0
2020-06-19 12:30:00,41.0,41.11,40.99,41.05,56073.0,27.5304,27.6043,27.5237,27.564,56073.0
2020-06-19 12:35:00,41.05,41.11,41.02,41.04,95029.0,27.564,27.6043,27.5438,27.5573,95029.0
2020-06-19 12:40:00,41.03,41.13,41.0,41.09,62378.0,27.5505,27.6177,27.5304,27.5908,62378.0
2020-06-19 12:45:00,41.08,41.12,40.99,41.12,55227.0,27.5841,27.611,27.5237,27.611,55227.0
2020-06-19 12:50:00,41.12,41.15,41.07,41.12,44846.0,27.611,27.6311,27.5774,27.611,44846.0
2020-06-19 12:55:00,41.12,41.23,41.12,41.19,48515.0,27.611,27.6848,27.611,27.658,48515.0
2020-06-19 13:00:00,41.2,41.21,41.13,41.14,35881.0,27.6647,27.6714,27.6177,27.6244,35881.0
2020-06-19 13:05:00,41.14,41.16,41.1,41.11,36630.0,27.6244,27.6378,27.5976,27.6043,36630.0
2020-06-19 13:10:00,41.12,41.16,41.08,41.1,43117.0,27.611,27.6378,27.5841,27.5976,43117.0
2020-06-19 13:15:00,41.09,41.11,41.05,41.11,47476.0,27.5908,27.6043,27.564,27.6043,47476.0
2020-06-19 13:20:00,41.11,41.13,41.06,41.08,53918.0,27.6043,27.6177,27.5707,27.5841,53918.0
2020-06-19 13:25:00,41.08,41.11,41.07,41.1,54481.0,27.5841,27.6043,27.5774,27.5976,54481.0
2020-06-19 13:30:00,41.09,41.1,41.01,41.05,54357.0,27.5908,27.5976,27.5371,27.564,54357.0
2020-06-19 13:35:00,41.04,41.16,41.03,41.15,45472.0,27.5573,27.6378,27.5505,27.6311,45472.0
2020-06-19 13:40:00,41.15,41.17,41.12,41.15,42098.0,27.6311,27.6446,27.611,27.6311,42098.0
2020-06-19 13:45:00,41.16,41.17,40.99,41.01,55418.0,27.6378,27.6446,27.5237,27.5371,55418.0
2020-06-19 13:50:00,41.02,41.05,40.98,41.0,41824.0,27.5438,27.564,27.517,27.5304,41824.0
2020-06-19 13:55:00,40.99,41.05,40.88,40.88,67397.0,27.5237,27.564,27.4498,27.4498,67397.0
2020-06-19 14:00:00,40.88,41.01,40.88,40.97,53012.0,27.4498,27.5371,27.4498,27.5103,53012.0
2020-06-19 14:05:00,40.97,40.98,40.82,40.91,61144.0,27.5103,27.517,27.4095,27.47,61144.0
2020-06-19 14:10:00,40.91,40.93,40.86,40.9,44680.0,27.47,27.4834,27.4364,27.4633,44680.0
2020-06-19 14:15:00,40.91,40.96,40.86,40.89,42080.0,27.47,27.5035,27.4364,27.4565,42080.0
2020-06-19 14:20:00,40.88,40.97,40.88,40.96,34363.0,27.4498,27.5103,27.4498,27.5035,34363.0
2020-06-19 14:25:00,40.97,40.98,40.83,40.86,51493.0,27.5103,27.517,27.4163,27.4364,51493.0
2020-06-19 14:30:00,40.86,40.92,40.8,40.85,95411.0,27.4364,27.4767,27.3961,27.4297,95411.0
2020-06-19 14:35:00,40.84,41.02,40.84,41.01,70203.0,27.423,27.5438,27.423,27.5371,70203.0
2020-06-19 14:40:00,41.01,41.05,40.97,41.04,81076.0,27.5371,27.564,27.5103,27.5573,81076.0
2020-06-19 14:45:00,41.04,41.1,41.01,41.04,53410.0,27.5573,27.5976,27.5371,27.5573,53410.0
2020-06-19 14:50:00,41.05,41.1,40.97,41.07,53818.0,27.564,27.5976,27.5103,27.5774,53818.0
2020-06-19 14:55:00,41.06,41.1,41.04,41.07,73561.0,27.5707,27.5976,27.5573,27.5774,73561.0
2020-06-19 15:00:00,41.07,41.1,41.01,41.04,51825.0,27.5774,27.5976,27.5371,27.5573,51825.0
2020-06-19 15:05:00,41.05,41.05,40.99,41.01,77990.0,27.564,27.564,27.5237,27.5371,77990.0
2020-06-19 15:10:00,41.01,41.07,40.96,41.05,84375.0,27.5371,27.5774,27.5035,27.564,84375.0
2020-06-19 15:15:00,41.05,41.15,41.04,41.13,92058.0,27.564,27.6311,27.5573,27.6177,92058.0
2020-06-19 15:20:00,41.13,41.17,41.1,41.15,64670.0,27.6177,27.6446,27.5976,27.6311,64670.0
2020-06-19 15:25:00,41.16,41.16,41.01,41.02,68386.0,27.6378,27.6378,27.5371,27.5438,68386.0
2020-06-19 15:30:00,41.02,41.04,40.98,41.04,61239.0,27.5438,27.5573,27.517,27.5573,61239.0
2020-06-19 15:35:00,41.04,41.04,40.9,40.91,157796.0,27.5573,27.5573,27.4633,27.47,157796.0
2020-06-19 15:40:00,40.91,40.92,40.69,40.8,283570.0,27.47,27.4767,27.3222,27.3961,283570.0
2020-06-19 15:45:00,40.79,40.8,40.56,40.68,397238.0,27.3894,27.3961,27.235,27.3155,397238.0
2020-06-19 15:50:00,40.69,40.94,40.69,40.9,455593.0,27.3222,27.4901,27.3222,27.4633,455593.0
2020-06-19 15:55:00,40.9,40.97,40.67,40.69,591490.0,27.4633,27.5103,27.3088,27.3222,591490.0
2020-06-22 09:30:00,40.6,40.68,40.27,40.34,187752.0,27.2618,27.3155,27.0402,27.0872,187752.0
2020-06-22 09:35:00,40.34,40.44,40.25,40.27,47201.0,27.0872,27.1544,27.0268,27.0402,47201.0
2020-06-22 09:40:00,40.26,40.38,40.18,40.3,79928.0,27.0335,27.1141,26.9798,27.0604,79928.0
2020-06-22 09:45:00,40.29,40.41,40.22,40.36,48841.0,27.0537,27.1342,27.0067,27.1007,48841.0
2020-06-22 09:50:00,40.36,40.37,40.22,40.33,45350.0,27.1007,27.1074,27.0067,27.0805,45350.0
2020-06-22 09:55:00,40.33,40.4,40.19,40.19,82283.0,27.0805,27.1275,26.9865,26.9865,82283.0
2020-06-22 10:00:00,40.18,40.18,40.05,40.15,79194.0,26.9798,26.9798,26.8925,26.9597,79194.0
2020-06-22 10:05:00,40.15,40.44,40.1,40.43,87724.0,26.9597,27.1544,26.9261,27.1477,87724.0
2020-06-22 10:10:00,40.42,40.44,40.3,40.34,45245.0,27.141,27.1544,27.0604,27.0872,45245.0
2020-06-22 10:15:00,40.34,40.39,40.29,40.38,55659.0,27.0872,27.1208,27.0537,27.1141,55659.0
2020-06-22 10:20:00,40.39,40.44,40.35,40.38,245218.0,27.1208,27.1544,27.0939,27.1141,245218.0
2020-06-22 10:25:00,40.38,40.44,40.36,40.39,53037.0,27.1141,27.1544,27.1007,27.1208,53037.0
2020-06-22 10:30:00,40.4,40.42,40.24,40.24,69039.0,27.1275,27.141,27.0201,27.0201,69039.0
2020-06-22 10:35:00,40.24,40.26,40.12,40.14,43196.0,27.0201,27.0335,26.9395,26.9529,43196.0
2020-06-22 10:40:00,40.14,40.18,40.1,40.12,43574.0,26.9529,26.9798,26.9261,26.9395,43574.0
2020-06-22 10:45:00,40.12,40.17,40.09,40.09,36980.0,26.9395,26.9731,26.9194,26.9194,36980.0
2020-06-22 10:50:00,40.09,40.14,40.07,40.08,40533.0,26.9194,26.9529,26.9059,26.9127,40533.0
2020-06-22 10:55:00,40.08,40.12,40.06,40.07,37160.0,26.9127,26.9395,26.8992,26.9059,37160.0
2020-06-22 11:00:00,40.07,40.1,40.05,40.09,46204.0,26.9059,26.9261,26.8925,26.9194,46204.0
2020-06-22 11:05:00,40.08,40.17,40.07,40.08,50034.0,26.9127,26.9731,26.9059,26.9127,50034.0
2020-06-22 11:10:00,40.08,40.15,40.05,40.09,36358.0,26.9127,26.9597,26.8925,26.9194,36358.0
2020-06-22 11:15:00,40.09,40.15,40.08,40.11,50297.0,26.9194,26.9597,26.9127,26.9328,50297.0
2020-06-22 11:20:00,40.11,40.22,40.1,40.2,61111.0,26.9328,27.0067,26.9261,26.9932,61111.0
2020-06-22 11:25:00,40.2,40.2,40.05,40.05,42534.0,26.9932,26.9932,26.8925,26.8925,42534.0
2020-06-22 11:30:00,40.05,40.14,40.05,40.13,30300.0,26.8925,26.9529,26.8925,26.9462,30300.0
2020-06-22 11:35:00,40.12,40.14,40.08,40.09,30098.0,26.9395,26.9529,26.9127,26.9194,30098.0
2020-06-22 11:40:00,40.09,40.12,40.05,40.05,21192.0,26.9194,26.9395,26.8925,26.8925,21192.0
2020-06-22 11:45:00,40.06,40.06,40.02,40.03,68622.0,26.8992,26.8992,26.8724,26.8791,68622.0
2020-06-22 11:50:00,40.03,40.07,40.01,40.04,59277.0,26.8791,26.9059,26.8656,26.8858,59277.0
2020-06-22 11:55:00,40.04,40.08,40.04,40.07,50885.0,26.8858,26.9127,26.8858,26.9059,50885.0
2020-06-22 12:00:00,40.07,40.24,40.07,40.24,89325.0,26.9059,27.0201,26.9059,27.0201,89325.0
2020-06-22 12:05:00,40.23,40.23,40.19,40.2,39691.0,27.0134,27.0134,26.9865,26.9932,39691.0
2020-06-22 12:10:00,40.2,40.25,40.17,40.21,42635.0,26.9932,27.0268,26.9731,26.9999,42635.0
2020-06-22 12:15:00,40.21,40.26,40.2,40.22,50752.0,26.9999,27.0335,26.9932,27.0067,50752.0
2020-06-22 12:20:00,40.22,40.22,40.18,40.21,33000.0,27.0067,27.0067,26.9798,26.9999,33000.0
2020-06-22 12:25:00,40.2,40.25,40.18,40.19,38018.0,26.9932,27.0268,26.9798,26.9865,38018.0
2020-06-22 12:30:00,40.19,40.19,40.14,40.16,33593.0,26.9865,26.9865,26.9529,26.9664,33593.0
2020-06-22 12:35:00,40.16,40.18,40.15,40.16,10569.0,26.9664,26.9798,26.9597,26.9664,10569.0
2020-06-22 12:40:00,40.16,40.21,40.13,40.21,36186.0,26.9664,26.9999,26.9462,26.9999,36186.0
2020-06-22 12:45:00,40.21,40.27,40.18,40.26,45504.0,26.9999,27.0402,26.9798,27.0335,45504.0
2020-06-22 12:50:00,40.25,40.28,40.22,40.26,45733.0,27.0268,27.0469,27.0067,27.0335,45733.0
2020-06-22 12:55:00,40.26,40.26,40.18,40.19,16093.0,27.0335,27.0335,26.9798,26.9865,16093.0
2020-06-22 13:00:00,40.2,40.23,40.18,40.23,33741.0,26.9932,27.0134,26.9798,27.0134,33741.0
2020-06-22 13:05:00,40.23,40.27,40.22,40.27,26080.0,27.0134,27.0402,27.0067,27.0402,26080.0
2020-06-22 13:10:00,40.27,40.28,40.25,40.26,22214.0,27.0402,27.0469,27.0268,27.0335,22214.0
2020-06-22 13:15:00,40.25,40.27,40.24,40.25,19223.0,27.0268,27.0402,27.0201,27.0268,19223.0
2020-06-22 13:20:00,40.26,40.27,40.22,40.24,28974.0,27.0335,27.0402,27.0067,27.0201,28974.0
2020-06-22 13:25:00,40.23,40.24,40.14,40.15,22622.0,27.0134,27.0201,26.9529,26.9597,22622.0
2020-06-22 13:30:00,40.15,40.18,40.12,40.17,41602.0,26.9597,26.9798,26.9395,26.9731,41602.0
2020-06-22 13:35:00,40.16,40.17,40.11,40.14,25989.0,26.9664,26.9731,26.9328,26.9529,25989.0
2020-06-22 13:40:00,40.14,40.15,40.11,40.15,24061.0,26.9529,26.9597,26.9328,26.9597,24061.0
2020-06-22 13:45:00,40.15,40.19,40.14,40.18,36201.0,26.9597,26.9865,26.9529,26.9798,36201.0
2020-06-22 13:50:00,40.17,40.18,40.1,40.11,34557.0,26.9731,26.9798,26.9261,26.9328,34557.0
2020-06-22 13:55:00,40.11,40.14,40.1,40.13,14618.0,26.9328,26.9529,26.9261,26.9462,14618.0
2020-06-22 14:00:00,40.14,40.14,40.02,40.02,33412.0,26.9529,26.9529,26.8724,26.8724,33412.0
2020-06-22 14:05:00,40.03,40.04,40.01,40.03,45709.0,26.8791,26.8858,26.8656,26.8791,45709.0
2020-06-22 14:10:00,40.03,40.03,39.96,39.98,141812.0,26.8791,26.8791,26.8321,26.8455,141812.0
2020-06-22 14:15:00,39.97,40.02,39.94,39.95,86817.0,26.8388,26.8724,26.8186,26.8254,86817.0
2020-06-22 14:20:00,39.95,39.95,39.9,39.93,58006.0,26.8254,26.8254,26.7918,26.8119,58006.0
2020-06-22 14:25:00,39.92,39.96,39.92,39.92,37167.0,26.8052,26.8321,26.8052,26.8052,37167.0
2020-06-22 14:30:00,39.93,39.94,39.9,39.92,43000.0,26.8119,26.8186,26.7918,26.8052,43000.0
2020-06-22 14:35:00,39.92,39.98,39.92,39.97,35062.0,26.8052,26.8455,26.8052,26.8388,35062.0
2020-06-22 14:40:00,39.97,39.97,39.92,39.93,35118.0,26.8388,26.8388,26.8052,26.8119,35118.0
2020-06-22 14:45:00,39.93,39.96,39.9,39.95,29175.0,26.8119,26.8321,26.7918,26.8254,29175.0
2020-06-22 14:50:00,39.95,40.0,39.94,40.0,35263.0,26.8254,26.8589,26.8186,26.8589,35263.0
2020-06-22 14:55:00,39.99,40.06,39.99,40.05,95253.0,26.8522,26.8992,26.8522,26.8925,95253.0
2020-06-22 15:00:00,40.05,40.11,40.01,40.11,105272.0,26.8925,26.9328,26.8656,26.9328,105272.0
2020-06-22 15:05:00,40.1,40.13,40.08,40.09,40813.0,26.9261,26.9462,26.9127,26.9194,40813.0
2020-06-22 15:10:00,40.1,40.17,40.05,40.05,61251.0,26.9261,26.9731,26.8925,26.8925,61251.0
2020-06-22 15:15:00,40.05,40.07,40.01,40.04,89085.0,26.8925,26.9059,26.8656,26.8858,89085.0
2020-06-22 15:20:00,40.04,40.05,39.95,39.97,72924.0,26.8858,26.8925,26.8254,26.8388,72924.0
2020-06-22 15:25:00,39.97,40.01,39.95,39.97,36675.0,26.8388,26.8656,26.8254,26.8388,36675.0
2020-06-22 15:30:00,39.97,40.0,39.95,40.0,74874.0,26.8388,26.8589,26.8254,26.8589,74874.0
2020-06-22 15:35:00,40.0,40.04,39.97,40.04,54493.0,26.8589,26.8858,26.8388,26.8858,54493.0
2020-06-22 15:40:00,40.04,40.12,40.03,40.11,50202.0,26.8858,26.9395,26.8791,26.9328,50202.0
2020-06-22 15:45:00,40.11,40.13,40.01,40.03,112906.0,26.9328,26.9462,26.8656,26.8791,112906.0
2020-06-22 15:50:00,40.02,40.09,39.96,40.09,120439.0,26.8724,26.9194,26.8321,26.9194,120439.0
2020-06-22 15:55:00,40.08,40.14,40.04,40.05,314335.0,26.9127,26.9529,26.8858,26.8925,314335.0
2020-06-23 09:30:00,40.36,40.42,40.25,40.33,174181.0,27.1007,27.141,27.0268,27.0805,174181.0
2020-06-23 09:35:00,40.31,40.54,40.23,40.52,120764.0,27.0671,27.2215,27.0134,27.2081,120764.0
2020-06-23 09:40:00,40.52,40.69,40.39,40.69,76064.0,27.2081,27.3222,27.1208,27.3222,76064.0
2020-06-23 09:45:00,40.68,40.75,40.59,40.68,164526.0,27.3155,27.3625,27.2551,27.3155,164526.0
2020-06-23 09:50:00,40.67,40.71,40.61,40.7,62490.0,27.3088,27.3357,27.2685,27.329,62490.0
2020-06-23 09:55:00,40.7,40.81,40.69,40.8,42552.0,27.329,27.4028,27.3222,27.3961,42552.0
2020-06-23 10:00:00,40.81,40.82,40.67,40.8,48090.0,27.4028,27.4095,27.3088,27.3961,48090.0
2020-06-23 10:05:00,40.8,40.84,40.71,40.73,65178.0,27.3961,27.423,27.3357,27.3491,65178.0
2020-06-23 10:10:00,40.72,40.72,40.6,40.68,38205.0,27.3424,27.3424,27.2618,27.3155,38205.0
2020-06-23 10:15:00,40.67,40.7,40.62,40.65,49113.0,27.3088,27.329,27.2752,27.2954,49113.0
2020-06-23 10:20:00,40.66,40.69,40.62,40.69,63650.0,27.3021,27.3222,27.2752,27.3222,63650.0
2020-06-23 10:25:00,40.69,40.75,40.69,40.73,46179.0,27.3222,27.3625,27.3222,27.3491,46179.0
2020-06-23 10:30:00,40.74,40.74,40.66,40.67,48722.0,27.3558,27.3558,27.3021,27.3088,48722.0
2020-06-23 10:35:00,40.66,40.69,40.59,40.66,34352.0,27.3021,27.3222,27.2551,27.3021,34352.0
2020-06-23 10:40:00,40.66,40.67,40.55,40.55,51524.0,27.3021,27.3088,27.2282,27.2282,51524.0
2020-06-23 10:45:00,40.55,40.58,40.49,40.56,57322.0,27.2282,27.2484,27.188,27.235,57322.0
2020-06-23 10:50:00,40.55,40.57,40.5,40.52,40212.0,27.2282,27.2417,27.1947,27.2081,40212.0
2020-06-23 10:55:00,40.52,40.54,40.48,40.5,32728.0,27.2081,27.2215,27.1812,27.1947,32728.0
2020-06-23 11:00:00,40.51,40.61,40.48,40.59,44484.0,27.2014,27.2685,27.1812,27.2551,44484.0
2020-06-23 11:05:00,40.59,40.62,40.56,40.57,34163.0,27.2551,27.2752,27.235,27.2417,34163.0
2020-06-23 11:10:00,40.57,40.62,40.56,40.59,45205.0,27.2417,27.2752,27.235,27.2551,45205.0
2020-06-23 11:15:00,40.58,40.63,40.55,40.56,30746.0,27.2484,27.282,27.2282,27.235,30746.0
2020-06-23 11:20:00,40.56,40.69,40.52,40.69,71865.0,27.235,27.3222,27.2081,27.3222,71865.0
2020-06-23 11:25:00,40.69,40.7,40.6,40.6,32185.0,27.3222,27.329,27.2618,27.2618,32185.0
2020-06-23 11:30:00,40.6,40.63,40.57,40.57,32964.0,27.2618,27.282,27.2417,27.2417,32964.0
2020-06-23 11:35:00,40.58,40.6,40.56,40.57,18851.0,27.2484,27.2618,27.235,27.2417,18851.0
2020-06-23 11:40:00,40.57,40.59,40.53,40.57,26127.0,27.2417,27.2551,27.2148,27.2417,26127.0
2020-06-23 11:45:00,40.56,40.57,40.5,40.5,115771.0,27.235,27.2417,27.1947,27.1947,115771.0
2020-06-23 11:50:00,40.51,40.52,40.42,40.46,27461.0,27.2014,27.2081,27.141,27.1678,27461.0
2020-06-23 11:55:00,40.46,40.55,40.45,40.52,19094.0,27.1678,27.2282,27.1611,27.2081,19094.0
2020-06-23 12:00:00,40.52,40.52,40.45,40.5,32234.0,27.2081,27.2081,27.1611,27.1947,32234.0
2020-06-23 12:05:00,40.5,40.5,40.41,40.41,34839.0,27.1947,27.1947,27.1342,27.1342,34839.0
2020-06-23 12:10:00,40.41,40.44,40.39,40.42,39957.0,27.1342,27.1544,27.1208,27.141,39957.0
2020-06-23 12:15:00,40.41,40.47,40.39,40.42,42037.0,27.1342,27.1745,27.1208,27.141,42037.0
2020-06-23 12:20:00,40.43,40.46,40.4,40.45,30722.0,27.1477,27.1678,27.1275,27.1611,30722.0
2020-06-23 12:25:00,40.45,40.46,40.35,40.38,23003.0,27.1611,27.1678,27.0939,27.1141,23003.0
2020-06-23 12:30:00,40.37,40.39,40.35,40.39,25481.0,27.1074,27.1208,27.0939,27.1208,25481.0
2020-06-23 12:35:00,40.38,40.41,40.36,40.37,25727.0,27.1141,27.1342,27.1007,27.1074,25727.0
2020-06-23 12:40:00,40.36,40.37,40.33,40.34,18682.0,27.1007,27.1074,27.0805,27.0872,18682.0
2020-06-23 12:45:00,40.34,40.4,40.31,40.4,30477.0,27.0872,27.1275,27.0671,27.1275,30477.0
2020-06-23 12:50:00,40.4,40.42,40.38,40.39,15981.0,27.1275,27.141,27.1141,27.1208,15981.0
2020-06-23 12:55:00,40.38,40.44,40.37,40.4,29056.0,27.1141,27.1544,27.1074,27.1275,29056.0
2020-06-23 13:00:00,40.4,40.4,40.37,40.38,28350.0,27.1275,27.1275,27.1074,27.1141,28350.0
2020-06-23 13:05:00,40.38,40.39,40.34,40.38,44115.0,27.1141,27.1208,27.0872,27.1141,44115.0
2020-06-23 13:10:00,40.37,40.41,40.35,40.41,22819.0,27.1074,27.1342,27.0939,27.1342,22819.0
2020-06-23 13:15:00,40.41,40.48,40.4,40.47,58991.0,27.1342,27.1812,27.1275,27.1745,58991.0
2020-06-23 13:20:00,40.46,40.48,40.43,40.44,32439.0,27.1678,27.1812,27.1477,27.1544,32439.0
2020-06-23 13:25:00,40.45,40.49,40.43,40.48,28420.0,27.1611,27.188,27.1477,27.1812,28420.0
2020-06-23 13:30:00,40.48,40.48,40.42,40.45,30355.0,27.1812,27.1812,27.141,27.1611,30355.0
2020-06-23 13:35:00,40.45,40.45,40.4,40.41,35866.0,27.1611,27.1611,27.1275,27.1342,35866.0
2020-06-23 13:40:00,40.42,40.48,40.42,40.48,28254.0,27.141,27.1812,27.141,27.1812,28254.0
2020-06-23 13:45:00,40.48,40.5,40.46,40.47,34376.0,27.1812,27.1947,27.1678,27.1745,34376.0
2020-06-23 13:50:00,40.47,40.49,40.42,40.48,61314.0,27.1745,27.188,27.141,27.1812,61314.0
2020-06-23 13:55:00,40.48,40.5,40.46,40.48,39536.0,27.1812,27.1947,27.1678,27.1812,39536.0
2020-06-23 14:00:00,40.48,40.5,40.46,40.49,79111.0,27.1812,27.1947,27.1678,27.188,79111.0
2020-06-23 14:05:00,40.5,40.55,40.47,40.54,63413.0,27.1947,27.2282,27.1745,27.2215,63413.0
2020-06-23 14:10:00,40.54,40.55,40.53,40.54,34037.0,27.2215,27.2282,27.2148,27.2215,34037.0
2020-06-23 14:15:00,40.54,40.58,40.53,40.57,45745.0,27.2215,27.2484,27.2148,27.2417,45745.0
2020-06-23 14:20:00,40.57,40.61,40.57,40.57,41323.0,27.2417,27.2685,27.2417,27.2417,41323.0
2020-06-23 14:25:00,40.58,40.61,40.56,40.59,26214.0,27.2484,27.2685,27.235,27.2551,26214.0
2020-06-23 14:30:00,40.59,40.61,40.55,40.56,27749.0,27.2551,27.2685,27.2282,27.235,27749.0
2020-06-23 14:35:00,40.55,40.61,40.55,40.58,41978.0,27.2282,27.2685,27.2282,27.2484,41978.0
2020-06-23 14:40:00,40.59,40.6,40.57,40.59,31475.0,27.2551,27.2618,27.2417,27.2551,31475.0
2020-06-23 14:45:00,40.59,40.59,40.5,40.53,47992.0,27.2551,27.2551,27.1947,27.2148,47992.0
2020-06-23 14:50:00,40.52,40.55,40.5,40.55,46918.0,27.2081,27.2282,27.1947,27.2282,46918.0
2020-06-23 14:55:00,40.55,40.61,40.53,40.54,47244.0,27.2282,27.2685,27.2148,27.2215,47244.0
2020-06-23 15:00:00,40.52,40.54,40.47,40.51,40332.0,27.2081,27.2215,27.1745,27.2014,40332.0
2020-06-23 15:05:00,40.5,40.51,40.47,40.48,28099.0,27.1947,27.2014,27.1745,27.1812,28099.0
2020-06-23 15:10:00,40.48,40.54,40.47,40.54,63257.0,27.1812,27.2215,27.1745,27.2215,63257.0
2020-06-23 15:15:00,40.54,40.58,40.52,40.53,53893.0,27.2215,27.2484,27.2081,27.2148,53893.0
2020-06-23 15:20:00,40.53,40.54,40.45,40.48,55687.0,27.2148,27.2215,27.1611,27.1812,55687.0
2020-06-23 15:25:00,40.48,40.52,40.47,40.5,57101.0,27.1812,27.2081,27.1745,27.1947,57101.0
2020-06-23 15:30:00,40.49,40.53,40.48,40.52,66617.0,27.188,27.2148,27.1812,27.2081,66617.0
2020-06-23 15:35:00,40.52,40.54,40.5,40.54,69076.0,27.2081,27.2215,27.1947,27.2215,69076.0
2020-06-23 15:40:00,40.54,40.54,40.48,40.52,72222.0,27.2215,27.2215,27.1812,27.2081,72222.0
2020-06-23 15:45:00,40.51,40.52,40.39,40.43,78489.0,27.2014,27.2081,27.1208,27.1477,78489.0
2020-06-23 15:50:00,40.42,40.45,40.36,40.44,243372.0,27.141,27.1611,27.1007,27.1544,243372.0
2020-06-23 15:55:00,40.44,40.47,40.31,40.34,533199.0,27.1544,27.1745,27.0671,27.0872,533199.0
2020-06-24 09:30:00,39.96,40.0,39.67,39.71,250763.0,26.8321,26.8589,26.6373,26.6642,250763.0
2020-06-24 09:35:00,39.72,39.81,39.62,39.63,68995.0,26.6709,26.7314,26.6038,26.6105,68995.0
2020-06-24 09:40:00,39.62,39.67,39.57,39.64,67536.0,26.6038,26.6373,26.5702,26.6172,67536.0
2020-06-24 09:45:00,39.63,39.65,39.45,39.55,147513.0,26.6105,26.6239,26.4896,26.5568,147513.0
2020-06-24 09:50:00,39.57,39.69,39.56,39.66,103282.0,26.5702,26.6508,26.5635,26.6306,103282.0
2020-06-24 09:55:00,39.67,39.7,39.62,39.63,73213.0,26.6373,26.6575,26.6038,26.6105,73213.0
2020-06-24 10:00:00,39.62,39.66,39.46,39.48,106174.0,26.6038,26.6306,26.4963,26.5098,106174.0
2020-06-24 10:05:00,39.49,39.63,39.49,39.61,74920.0,26.5165,26.6105,26.5165,26.5971,74920.0
2020-06-24 10:10:00,39.61,39.67,39.58,39.59,92441.0,26.5971,26.6373,26.5769,26.5836,92441.0
2020-06-24 10:15:00,39.6,39.68,39.59,39.67,86374.0,26.5903,26.6441,26.5836,26.6373,86374.0
2020-06-24 10:20:00,39.68,39.86,39.64,39.86,119642.0,26.6441,26.7649,26.6172,26.7649,119642.0
2020-06-24 10:25:00,39.87,39.91,39.86,39.9,43409.0,26.7716,26.7985,26.7649,26.7918,43409.0
2020-06-24 10:30:00,39.9,39.94,39.81,39.85,55034.0,26.7918,26.8186,26.7314,26.7582,55034.0
2020-06-24 10:35:00,39.86,39.89,39.72,39.75,44024.0,26.7649,26.7851,26.6709,26.6911,44024.0
2020-06-24 10:40:00,39.76,39.81,39.72,39.79,53419.0,26.6978,26.7314,26.6709,26.7179,53419.0
2020-06-24 10:45:00,39.8,39.9,39.79,39.89,86222.0,26.7246,26.7918,26.7179,26.7851,86222.0
2020-06-24 10:50:00,39.89,39.92,39.81,39.85,124292.0,26.7851,26.8052,26.7314,26.7582,124292.0
2020-06-24 10:55:00,39.86,39.89,39.83,39.84,82089.0,26.7649,26.7851,26.7448,26.7515,82089.0
2020-06-24 11:00:00,39.83,39.86,39.78,39.81,69212.0,26.7448,26.7649,26.7112,26.7314,69212.0
2020-06-24 11:05:00,39.81,39.86,39.7,39.72,69986.0,26.7314,26.7649,26.6575,26.6709,69986.0
2020-06-24 11:10:00,39.71,39.72,39.64,39.67,42858.0,26.6642,26.6709,26.6172,26.6373,42858.0
2020-06-24 11:15:00,39.67,39.71,39.58,39.59,75897.0,26.6373,26.6642,26.5769,26.5836,75897.0
2020-06-24 11:20:00,39.6,39.61,39.43,39.48,103597.0,26.5903,26.5971,26.4762,26.5098,103597.0
2020-06-24 11:25:00,39.48,39.51,39.43,39.49,109148.0,26.5098,26.5299,26.4762,26.5165,109148.0
2020-06-24 11:30:00,39.48,39.49,39.36,39.38,84509.0,26.5098,26.5165,26.4292,26.4426,84509.0
2020-06-24 11:35:00,39.37,39.42,39.31,39.34,67746.0,26.4359,26.4695,26.3956,26.4158,67746.0
2020-06-24 11:40:00,39.34,39.37,39.3,39.32,55980.0,26.4158,26.4359,26.3889,26.4023,55980.0
2020-06-24 11:45:00,39.33,39.35,39.24,39.26,202845.0,26.409,26.4225,26.3486,26.362,202845.0
2020-06-24 11:50:00,39.26,39.34,39.26,39.33,61844.0,26.362,26.4158,26.362,26.409,61844.0
2020-06-24 11:55:00,39.34,39.44,39.33,39.44,63652.0,26.4158,26.4829,26.409,26.4829,63652.0
2020-06-24 12:00:00,39.44,39.57,39.42,39.56,62568.0,26.4829,26.5702,26.4695,26.5635,62568.0
2020-06-24 12:05:00,39.57,39.57,39.43,39.47,65666.0,26.5702,26.5702,26.4762,26.5031,65666.0
2020-06-24 12:10:00,39.46,39.5,39.4,39.46,35245.0,26.4963,26.5232,26.456,26.4963,35245.0
2020-06-24 12:15:00,39.47,39.5,39.45,39.49,30373.0,26.5031,26.5232,26.4896,26.5165,30373.0
2020-06-24 12:20:00,39.49,39.5,39.47,39.5,55651.0,26.5165,26.5232,26.5031,26.5232,55651.0
2020-06-24 12:25:00,39.5,39.5,39.41,39.45,70421.0,26.5232,26.5232,26.4628,26.4896,70421.0
2020-06-24 12:30:00,39.44,39.5,39.43,39.49,44253.0,26.4829,26.5232,26.4762,26.5165,44253.0
2020-06-24 12:35:00,39.49,39.5,39.47,39.5,39489.0,26.5165,26.5232,26.5031,26.5232,39489.0
2020-06-24 12:40:00,39.49,39.59,39.48,39.52,49896.0,26.5165,26.5836,26.5098,26.5366,49896.0
2020-06-24 12:45:00,39.52,39.62,39.51,39.55,61992.0,26.5366,26.6038,26.5299,26.5568,61992.0
2020-06-24 12:50:00,39.55,39.56,39.51,39.55,35882.0,26.5568,26.5635,26.5299,26.5568,35882.0
2020-06-24 12:55:00,39.54,39.66,39.54,39.64,42316.0,26.5501,26.6306,26.5501,26.6172,42316.0
2020-06-24 13:00:00,39.65,39.65,39.57,39.61,28823.0,26.6239,26.6239,26.5702,26.5971,28823.0
2020-06-24 13:05:00,39.61,39.62,39.55,39.55,29875.0,26.5971,26.6038,26.5568,26.5568,29875.0
2020-06-24 13:10:00,39.56,39.57,39.48,39.48,33679.0,26.5635,26.5702,26.5098,26.5098,33679.0
2020-06-24 13:15:00,39.49,39.57,39.48,39.54,43203.0,26.5165,26.5702,26.5098,26.5501,43203.0
2020-06-24 13:20:00,39.53,39.53,39.48,39.5,34348.0,26.5433,26.5433,26.5098,26.5232,34348.0
2020-06-24 13:25:00,39.5,39.51,39.48,39.5,56003.0,26.5232,26.5299,26.5098,26.5232,56003.0
2020-06-24 13:30:00,39.49,39.5,39.36,39.37,67462.0,26.5165,26.5232,26.4292,26.4359,67462.0
2020-06-24 13:35:00,39.37,39.39,39.33,39.37,36215.0,26.4359,26.4493,26.409,26.4359,36215.0
2020-06-24 13:40:00,39.37,39.43,39.36,39.4,59963.0,26.4359,26.4762,26.4292,26.456,59963.0
2020-06-24 13:45:00,39.4,39.44,39.36,39.44,46220.0,26.456,26.4829,26.4292,26.4829,46220.0
2020-06-24 13:50:00,39.43,39.45,39.39,39.45,30521.0,26.4762,26.4896,26.4493,26.4896,30521.0
2020-06-24 13:55:00,39.44,39.45,39.39,39.43,30083.0,26.4829,26.4896,26.4493,26.4762,30083.0
2020-06-24 14:00:00,39.43,39.45,39.36,39.38,51634.0,26.4762,26.4896,26.4292,26.4426,51634.0
2020-06-24 14:05:00,39.39,39.53,39.37,39.52,44371.0,26.4493,26.5433,26.4359,26.5366,44371.0
2020-06-24 14:10:00,39.52,39.52,39.43,39.46,85359.0,26.5366,26.5366,26.4762,26.4963,85359.0
2020-06-24 14:15:00,39.45,39.53,39.45,39.46,34886.0,26.4896,26.5433,26.4896,26.4963,34886.0
2020-06-24 14:20:00,39.46,39.48,39.37,39.4,58998.0,26.4963,26.5098,26.4359,26.456,58998.0
2020-06-24 14:25:00,39.39,39.42,39.38,39.4,91116.0,26.4493,26.4695,26.4426,26.456,91116.0
2020-06-24 14:30:00,39.4,39.48,39.37,39.46,37247.0,26.456,26.5098,26.4359,26.4963,37247.0
2020-06-24 14:35:00,39.46,39.46,39.4,39.42,41917.0,26.4963,26.4963,26.456,26.4695,41917.0
2020-06-24 14:40:00,39.43,39.44,39.35,39.36,32605.0,26.4762,26.4829,26.4225,26.4292,32605.0
2020-06-24 14:45:00,39.36,39.43,39.35,39.42,26968.0,26.4292,26.4762,26.4225,26.4695,26968.0
2020-06-24 14:50:00,39.43,39.43,39.36,39.38,35458.0,26.4762,26.4762,26.4292,26.4426,35458.0
2020-06-24 14:55:00,39.38,39.43,39.36,39.37,27433.0,26.4426,26.4762,26.4292,26.4359,27433.0
2020-06-24 15:00:00,39.37,39.46,39.37,39.44,39322.0,26.4359,26.4963,26.4359,26.4829,39322.0
2020-06-24 15:05:00,39.44,39.45,39.41,39.41,30857.0,26.4829,26.4896,26.4628,26.4628,30857.0
2020-06-24 15:10:00,39.41,39.56,39.41,39.54,59158.0,26.4628,26.5635,26.4628,26.5501,59158.0
2020-06-24 15:15:00,39.54,39.62,39.5,39.59,50158.0,26.5501,26.6038,26.5232,26.5836,50158.0
2020-06-24 15:20:00,39.58,39.62,39.52,39.54,52997.0,26.5769,26.6038,26.5366,26.5501,52997.0
2020-06-24 15:25:00,39.54,39.57,39.51,39.51,63317.0,26.5501,26.5702,26.5299,26.5299,63317.0
2020-06-24 15:30:00,39.52,39.54,39.48,39.54,51038.0,26.5366,26.5501,26.5098,26.5501,51038.0
2020-06-24 15:35:00,39.53,39.56,39.45,39.49,94060.0,26.5433,26.5635,26.4896,26.5165,94060.0
2020-06-24 15:40:00,39.49,39.65,39.48,39.64,87409.0,26.5165,26.6239,26.5098,26.6172,87409.0
2020-06-24 15:45:00,39.63,39.7,39.6,39.62,91936.0,26.6105,26.6575,26.5903,26.6038,91936.0
2020-06-24 15:50:00,39.61,39.63,39.41,39.42,160661.0,26.5971,26.6105,26.4628,26.4695,160661.0
2020-06-24 15:55:00,39.43,39.49,39.38,39.44,346797.0,26.4762,26.5165,26.4426,26.4829,346797.0
2020-06-25 09:30:00,39.41,39.42,38.97,39.05,303645.0,26.4628,26.4695,26.1673,26.221,303645.0
2020-06-25 09:35:00,39.04,39.28,39.01,39.28,90313.0,26.2143,26.3755,26.1942,26.3755,90313.0
2020-06-25 09:40:00,39.29,39.32,39.14,39.27,75034.0,26.3822,26.4023,26.2815,26.3688,75034.0
2020-06-25 09:45:00,39.26,39.34,39.19,39.29,97768.0,26.362,26.4158,26.315,26.3822,97768.0
2020-06-25 09:50:00,39.28,39.36,39.28,39.36,82483.0,26.3755,26.4292,26.3755,26.4292,82483.0
2020-06-25 09:55:00,39.35,39.4,39.29,39.38,90643.0,26.4225,26.456,26.3822,26.4426,90643.0
2020-06-25 10:00:00,39.39,39.56,39.37,39.55,67727.0,26.4493,26.5635,26.4359,26.5568,67727.0
2020-06-25 10:05:00,39.54,39.59,39.38,39.43,61335.0,26.5501,26.5836,26.4426,26.4762,61335.0
2020-06-25 10:10:00,39.42,39.52,39.41,39.46,61111.0,26.4695,26.5366,26.4628,26.4963,61111.0
2020-06-25 10:15:00,39.46,39.49,39.39,39.43,47386.0,26.4963,26.5165,26.4493,26.4762,47386.0
2020-06-25 10:20:00,39.43,39.5,39.41,39.41,54416.0,26.4762,26.5232,26.4628,26.4628,54416.0
2020-06-25 10:25:00,39.41,39.5,39.39,39.46,69071.0,26.4628,26.5232,26.4493,26.4963,69071.0
2020-06-25 10:30:00,39.46,39.53,39.43,39.5,72177.0,26.4963,26.5433,26.4762,26.5232,72177.0
2020-06-25 10:35:00,39.48,39.5,39.41,39.43,89186.0,26.5098,26.5232,26.4628,26.4762,89186.0
2020-06-25 10:40:00,39.43,39.45,39.39,39.44,76947.0,26.4762,26.4896,26.4493,26.4829,76947.0
2020-06-25 10:45:00,39.43,39.45,39.4,39.45,74484.0,26.4762,26.4896,26.456,26.4896,74484.0
2020-06-25 10:50:00,39.44,39.51,39.41,39.43,63055.0,26.4829,26.5299,26.4628,26.4762,63055.0
2020-06-25 10:55:00,39.44,39.49,39.42,39.45,56061.0,26.4829,26.5165,26.4695,26.4896,56061.0
2020-06-25 11:00:00,39.45,39.48,39.37,39.37,65281.0,26.4896,26.5098,26.4359,26.4359,65281.0
2020-06-25 11:05:00,39.36,39.36,39.26,39.27,51676.0,26.4292,26.4292,26.362,26.3688,51676.0
2020-06-25 11:10:00,39.27,39.5,39.26,39.49,74890.0,26.3688,26.5232,26.362,26.5165,74890.0
2020-06-25 11:15:00,39.49,39.57,39.49,39.54,52777.0,26.5165,26.5702,26.5165,26.5501,52777.0
2020-06-25 11:20:00,39.54,39.54,39.49,39.5,62358.0,26.5501,26.5501,26.5165,26.5232,62358.0
2020-06-25 11:25:00,39.51,39.52,39.48,39.52,55993.0,26.5299,26.5366,26.5098,26.5366,55993.0
2020-06-25 11:30:00,39.52,39.54,39.4,39.41,84344.0,26.5366,26.5501,26.456,26.4628,84344.0
2020-06-25 11:35:00,39.4,39.43,39.38,39.41,59084.0,26.456,26.4762,26.4426,26.4628,59084.0
2020-06-25 11:40:00,39.4,39.43,39.36,39.43,55872.0,26.456,26.4762,26.4292,26.4762,55872.0
2020-06-25 11:45:00,39.42,39.43,39.32,39.33,40139.0,26.4695,26.4762,26.4023,26.409,40139.0
2020-06-25 11:50:00,39.33,39.34,39.3,39.32,29523.0,26.409,26.4158,26.3889,26.4023,29523.0
2020-06-25 11:55:00,39.32,39.34,39.27,39.27,27267.0,26.4023,26.4158,26.3688,26.3688,27267.0
2020-06-25 12:00:00,39.28,39.34,39.27,39.27,30756.0,26.3755,26.4158,26.3688,26.3688,30756.0
2020-06-25 12:05:00,39.27,39.3,39.25,39.29,105916.0,26.3688,26.3889,26.3553,26.3822,105916.0
2020-06-25 12:10:00,39.29,39.3,39.18,39.18,28491.0,26.3822,26.3889,26.3083,26.3083,28491.0
2020-06-25 12:15:00,39.19,39.28,39.19,39.25,39431.0,26.315,26.3755,26.315,26.3553,39431.0
2020-06-25 12:20:00,39.25,39.28,39.24,39.26,30950.0,26.3553,26.3755,26.3486,26.362,30950.0
2020-06-25 12:25:00,39.25,39.27,39.23,39.24,38709.0,26.3553,26.3688,26.3419,26.3486,38709.0
2020-06-25 12:30:00,39.24,39.35,39.24,39.33,94373.0,26.3486,26.4225,26.3486,26.409,94373.0
2020-06-25 12:35:00,39.33,39.41,39.32,39.37,26752.0,26.409,26.4628,26.4023,26.4359,26752.0
2020-06-25 12:40:00,39.37,39.47,39.37,39.45,45677.0,26.4359,26.5031,26.4359,26.4896,45677.0
2020-06-25 12:45:00,39.45,39.45,39.4,39.41,25356.0,26.4896,26.4896,26.456,26.4628,25356.0
2020-06-25 12:50:00,39.41,39.41,39.36,39.37,27997.0,26.4628,26.4628,26.4292,26.4359,27997.0
2020-06-25 12:55:00,39.38,39.39,39.31,39.39,28616.0,26.4426,26.4493,26.3956,26.4493,28616.0
2020-06-25 13:00:00,39.38,39.41,39.35,39.41,40399.0,26.4426,26.4628,26.4225,26.4628,40399.0
2020-06-25 13:05:00,39.41,39.43,39.39,39.4,32667.0,26.4628,26.4762,26.4493,26.456,32667.0
2020-06-25 13:10:00,39.4,39.43,39.39,39.43,29604.0,26.456,26.4762,26.4493,26.4762,29604.0
2020-06-25 13:15:00,39.43,39.48,39.42,39.44,27493.0,26.4762,26.5098,26.4695,26.4829,27493.0
2020-06-25 13:20:00,39.43,39.44,39.39,39.41,29472.0,26.4762,26.4829,26.4493,26.4628,29472.0
2020-06-25 13:25:00,39.42,39.48,39.42,39.45,28066.0,26.4695,26.5098,26.4695,26.4896,28066.0
2020-06-25 13:30:00,39.45,39.45,39.39,39.42,48905.0,26.4896,26.4896,26.4493,26.4695,48905.0
2020-06-25 13:35:00,39.41,39.48,39.4,39.46,27757.0,26.4628,26.5098,26.456,26.4963,27757.0
2020-06-25 13:40:00,39.46,39.46,39.43,39.44,21491.0,26.4963,26.4963,26.4762,26.4829,21491.0
2020-06-25 13:45:00,39.44,39.45,39.4,39.41,26989.0,26.4829,26.4896,26.456,26.4628,26989.0
2020-06-25 13:50:00,39.41,39.44,39.4,39.41,46799.0,26.4628,26.4829,26.456,26.4628,46799.0
2020-06-25 13:55:00,39.41,39.42,39.4,39.41,29138.0,26.4628,26.4695,26.456,26.4628,29138.0
2020-06-25 14:00:00,39.41,39.44,39.4,39.42,47742.0,26.4628,26.4829,26.456,26.4695,47742.0
2020-06-25 14:05:00,39.42,39.48,39.41,39.44,23499.0,26.4695,26.5098,26.4628,26.4829,23499.0
2020-06-25 14:10:00,39.43,39.45,39.4,39.42,26354.0,26.4762,26.4896,26.456,26.4695,26354.0
2020-06-25 14:15:00,39.42,39.46,39.4,39.45,30858.0,26.4695,26.4963,26.456,26.4896,30858.0
2020-06-25 14:20:00,39.45,39.45,39.36,39.38,40376.0,26.4896,26.4896,26.4292,26.4426,40376.0
2020-06-25 14:25:00,39.38,39.44,39.38,39.43,21541.0,26.4426,26.4829,26.4426,26.4762,21541.0
2020-06-25 14:30:00,39.42,39.42,39.35,39.36,41340.0,26.4695,26.4695,26.4225,26.4292,41340.0
2020-06-25 14:35:00,39.37,39.38,39.33,39.34,49687.0,26.4359,26.4426,26.409,26.4158,49687.0
2020-06-25 14:40:00,39.34,39.39,39.34,39.39,30669.0,26.4158,26.4493,26.4158,26.4493,30669.0
2020-06-25 14:45:00,39.38,39.39,39.35,39.39,31375.0,26.4426,26.4493,26.4225,26.4493,31375.0
2020-06-25 14:50:00,39.38,39.46,39.37,39.45,47963.0,26.4426,26.4963,26.4359,26.4896,47963.0
2020-06-25 14:55:00,39.44,39.45,39.39,39.4,26742.0,26.4829,26.4896,26.4493,26.456,26742.0
2020-06-25 15:00:00,39.38,39.49,39.35,39.48,39780.0,26.4426,26.5165,26.4225,26.5098,39780.0
2020-06-25 15:05:00,39.48,39.63,39.48,39.61,74366.0,26.5098,26.6105,26.5098,26.5971,74366.0
2020-06-25 15:10:00,39.61,39.63,39.57,39.58,28760.0,26.5971,26.6105,26.5702,26.5769,28760.0
2020-06-25 15:15:00,39.58,39.68,39.57,39.64,46274.0,26.5769,26.6441,26.5702,26.6172,46274.0
2020-06-25 15:20:00,39.64,39.7,39.63,39.66,77142.0,26.6172,26.6575,26.6105,26.6306,77142.0
2020-06-25 15:25:00,39.65,39.73,39.65,39.68,44385.0,26.6239,26.6776,26.6239,26.6441,44385.0
2020-06-25 15:30:00,39.68,39.74,39.62,39.7,67215.0,26.6441,26.6843,26.6038,26.6575,67215.0
2020-06-25 15:35:00,39.71,39.72,39.61,39.62,44141.0,26.6642,26.6709,26.5971,26.6038,44141.0
2020-06-25 15:40:00,39.63,39.66,39.61,39.66,71916.0,26.6105,26.6306,26.5971,26.6306,71916.0
2020-06-25 15:45:00,39.66,39.68,39.55,39.56,86110.0,26.6306,26.6441,26.5568,26.5635,86110.0
2020-06-25 15:50:00,39.56,39.71,39.55,39.71,150490.0,26.5635,26.6642,26.5568,26.6642,150490.0
2020-06-25 15:55:00,39.71,39.71,39.58,39.65,339385.0,26.6642,26.6642,26.5769,26.6239,339385.0
2020-06-26 09:30:00,39.63,39.64,39.39,39.54,135360.0,26.6105,26.6172,26.4493,26.5501,135360.0
2020-06-26 09:35:00,39.54,39.63,39.44,39.57,77260.0,26.5501,26.6105,26.4829,26.5702,77260.0
2020-06-26 09:40:00,39.58,39.63,39.53,39.54,92138.0,26.5769,26.6105,26.5433,26.5501,92138.0
2020-06-26 09:45:00,39.53,39.68,39.51,39.63,54469.0,26.5433,26.6441,26.5299,26.6105,54469.0
2020-06-26 09:50:00,39.63,39.63,39.52,39.58,59557.0,26.6105,26.6105,26.5366,26.5769,59557.0
2020-06-26 09:55:00,39.57,39.59,39.49,39.51,73203.0,26.5702,26.5836,26.5165,26.5299,73203.0
2020-06-26 10:00:00,39.49,39.61,39.41,39.43,45660.0,26.5165,26.5971,26.4628,26.4762,45660.0
2020-06-26 10:05:00,39.43,39.52,39.42,39.47,30210.0,26.4762,26.5366,26.4695,26.5031,30210.0
2020-06-26 10:10:00,39.48,39.51,39.35,39.36,30955.0,26.5098,26.5299,26.4225,26.4292,30955.0
2020-06-26 10:15:00,39.35,39.45,39.31,39.38,28038.0,26.4225,26.4896,26.3956,26.4426,28038.0
2020-06-26 10:20:00,39.38,39.4,39.26,39.31,40029.0,26.4426,26.456,26.362,26.3956,40029.0
2020-06-26 10:25:00,39.31,39.36,39.22,39.27,40503.0,26.3956,26.4292,26.3352,26.3688,40503.0
2020-06-26 10:30:00,39.28,39.31,39.12,39.14,26445.0,26.3755,26.3956,26.268,26.2815,26445.0
2020-06-26 10:35:00,39.14,39.18,39.11,39.13,59968.0,26.2815,26.3083,26.2613,26.2748,59968.0
2020-06-26 10:40:00,39.12,39.21,39.11,39.21,48138.0,26.268,26.3285,26.2613,26.3285,48138.0
2020-06-26 10:45:00,39.21,39.25,39.15,39.16,41915.0,26.3285,26.3553,26.2882,26.2949,41915.0
2020-06-26 10:50:00,39.16,39.24,39.11,39.13,49285.0,26.2949,26.3486,26.2613,26.2748,49285.0
2020-06-26 10:55:00,39.13,39.18,39.06,39.08,54566.0,26.2748,26.3083,26.2277,26.2412,54566.0
2020-06-26 11:00:00,39.09,39.19,39.08,39.17,34963.0,26.2479,26.315,26.2412,26.3016,34963.0
2020-06-26 11:05:00,39.16,39.29,39.13,39.24,75402.0,26.2949,26.3822,26.2748,26.3486,75402.0
2020-06-26 11:10:00,39.24,39.25,39.14,39.15,74871.0,26.3486,26.3553,26.2815,26.2882,74871.0
2020-06-26 11:15:00,39.15,39.16,39.06,39.08,48280.0,26.2882,26.2949,26.2277,26.2412,48280.0
2020-06-26 11:20:00,39.08,39.13,39.01,39.05,47882.0,26.2412,26.2748,26.1942,26.221,47882.0
2020-06-26 11:25:00,39.06,39.07,38.97,39.02,70107.0,26.2277,26.2345,26.1673,26.2009,70107.0
2020-06-26 11:30:00,39.02,39.06,38.96,38.97,48814.0,26.2009,26.2277,26.1606,26.1673,48814.0
2020-06-26 11:35:00,38.98,39.03,38.96,39.01,30018.0,26.174,26.2076,26.1606,26.1942,30018.0
2020-06-26 11:40:00,39.0,39.01,38.89,38.89,37211.0,26.1875,26.1942,26.1136,26.1136,37211.0
2020-06-26 11:45:00,38.9,38.94,38.88,38.94,33779.0,26.1203,26.1472,26.1069,26.1472,33779.0
2020-06-26 11:50:00,38.94,38.95,38.86,38.87,37853.0,26.1472,26.1539,26.0935,26.1002,37853.0
2020-06-26 11:55:00,38.87,38.92,38.85,38.9,29181.0,26.1002,26.1337,26.0867,26.1203,29181.0
2020-06-26 12:00:00,38.9,38.9,38.83,38.85,36306.0,26.1203,26.1203,26.0733,26.0867,36306.0
2020-06-26 12:05:00,38.85,38.86,38.8,38.81,41772.0,26.0867,26.0935,26.0532,26.0599,41772.0
2020-06-26 12:10:00,38.81,38.87,38.8,38.84,43821.0,26.0599,26.1002,26.0532,26.08,43821.0
2020-06-26 12:15:00,38.86,38.86,38.71,38.72,85221.0,26.0935,26.0935,25.9927,25.9994,85221.0
2020-06-26 12:20:00,38.72,38.73,38.63,38.71,65755.0,25.9994,26.0062,25.939,25.9927,65755.0
2020-06-26 12:25:00,38.71,38.84,38.71,38.82,77448.0,25.9927,26.08,25.9927,26.0666,77448.0
2020-06-26 12:30:00,38.8,38.83,38.73,38.79,62949.0,26.0532,26.0733,26.0062,26.0464,62949.0
2020-06-26 12:35:00,38.79,38.8,38.74,38.79,29193.0,26.0464,26.0532,26.0129,26.0464,29193.0
2020-06-26 12:40:00,38.79,38.8,38.72,38.73,37575.0,26.0464,26.0532,25.9994,26.0062,37575.0
2020-06-26 12:45:00,38.72,38.73,38.67,38.69,35165.0,25.9994,26.0062,25.9659,25.9793,35165.0
2020-06-26 12:50:00,38.69,38.74,38.65,38.72,55459.0,25.9793,26.0129,25.9524,25.9994,55459.0
2020-06-26 12:55:00,38.72,38.75,38.7,38.74,19346.0,25.9994,26.0196,25.986,26.0129,19346.0
2020-06-26 13:00:00,38.74,38.84,38.71,38.77,39111.0,26.0129,26.08,25.9927,26.033,39111.0
2020-06-26 13:05:00,38.76,38.84,38.75,38.81,23490.0,26.0263,26.08,26.0196,26.0599,23490.0
2020-06-26 13:10:00,38.81,38.82,38.67,38.68,34538.0,26.0599,26.0666,25.9659,25.9726,34538.0
2020-06-26 13:15:00,38.68,38.7,38.64,38.67,37148.0,25.9726,25.986,25.9457,25.9659,37148.0
2020-06-26 13:20:00,38.68,38.76,38.67,38.73,35477.0,25.9726,26.0263,25.9659,26.0062,35477.0
2020-06-26 13:25:00,38.72,38.74,38.68,38.71,35460.0,25.9994,26.0129,25.9726,25.9927,35460.0
2020-06-26 13:30:00,38.71,38.76,38.69,38.76,46826.0,25.9927,26.0263,25.9793,26.0263,46826.0
2020-06-26 13:35:00,38.76,38.79,38.71,38.75,41074.0,26.0263,26.0464,25.9927,26.0196,41074.0
2020-06-26 13:40:00,38.74,38.75,38.64,38.66,53877.0,26.0129,26.0196,25.9457,25.9592,53877.0
2020-06-26 13:45:00,38.66,38.66,38.6,38.62,33948.0,25.9592,25.9592,25.9189,25.9323,33948.0
2020-06-26 13:50:00,38.63,38.63,38.58,38.61,46182.0,25.939,25.939,25.9054,25.9256,46182.0
2020-06-26 13:55:00,38.62,38.65,38.58,38.62,46454.0,25.9323,25.9524,25.9054,25.9323,46454.0
2020-06-26 14:00:00,38.62,38.62,38.53,38.54,56840.0,25.9323,25.9323,25.8719,25.8786,56840.0
2020-06-26 14:05:00,38.54,38.57,38.52,38.54,51115.0,25.8786,25.8987,25.8652,25.8786,51115.0
2020-06-26 14:10:00,38.54,38.6,38.54,38.55,56655.0,25.8786,25.9189,25.8786,25.8853,56655.0
2020-06-26 14:15:00,38.56,38.6,38.53,38.59,72907.0,25.892,25.9189,25.8719,25.9122,72907.0
2020-06-26 14:20:00,38.59,38.61,38.55,38.55,52999.0,25.9122,25.9256,25.8853,25.8853,52999.0
2020-06-26 14:25:00,38.55,38.56,38.44,38.48,161201.0,25.8853,25.892,25.8114,25.8383,161201.0
2020-06-26 14:30:00,38.48,38.49,38.42,38.46,52940.0,25.8383,25.845,25.798,25.8249,52940.0
2020-06-26 14:35:00,38.45,38.47,38.39,38.41,79141.0,25.8181,25.8316,25.7779,25.7913,79141.0
2020-06-26 14:40:00,38.41,38.49,38.41,38.41,47561.0,25.7913,25.845,25.7913,25.7913,47561.0
2020-06-26 14:45:00,38.41,38.44,38.34,38.37,77785.0,25.7913,25.8114,25.7443,25.7644,77785.0
2020-06-26 14:50:00,38.37,38.44,38.36,38.4,37705.0,25.7644,25.8114,25.7577,25.7846,37705.0
2020-06-26 14:55:00,38.39,38.39,38.34,38.36,51332.0,25.7779,25.7779,25.7443,25.7577,51332.0
2020-06-26 15:00:00,38.36,38.44,38.34,38.35,59016.0,25.7577,25.8114,25.7443,25.751,59016.0
2020-06-26 15:05:00,38.36,38.37,38.27,38.31,94915.0,25.7577,25.7644,25.6973,25.7241,94915.0
2020-06-26 15:10:00,38.32,38.38,38.3,38.37,94848.0,25.7309,25.7711,25.7174,25.7644,94848.0
2020-06-26 15:15:00,38.36,38.36,38.25,38.27,87776.0,25.7577,25.7577,25.6839,25.6973,87776.0
2020-06-26 15:20:00,38.27,38.28,38.19,38.2,155389.0,25.6973,25.704,25.6436,25.6503,155389.0
2020-06-26 15:25:00,38.19,38.26,38.14,38.22,102956.0,25.6436,25.6906,25.61,25.6637,102956.0
2020-06-26 15:30:00,38.22,38.22,38.11,38.13,135821.0,25.6637,25.6637,25.5898,25.6033,135821.0
2020-06-26 15:35:00,38.14,38.15,38.09,38.15,130650.0,25.61,25.6167,25.5764,25.6167,130650.0
2020-06-26 15:40:00,38.14,38.23,38.11,38.23,225100.0,25.61,25.6704,25.5898,25.6704,225100.0
2020-06-26 15:45:00,38.23,38.27,38.13,38.2,309785.0,25.6704,25.6973,25.6033,25.6503,309785.0
2020-06-26 15:50:00,38.21,38.24,38.12,38.22,367376.0,25.657,25.6771,25.5966,25.6637,367376.0
2020-06-26 15:55:00,38.22,38.27,38.11,38.19,737515.0,25.6637,25.6973,25.5898,25.6436,737515.0
2020-06-29 09:30:00,38.56,38.69,38.45,38.68,225629.0,25.892,25.9793,25.8181,25.9726,225629.0
2020-06-29 09:35:00,38.7,38.72,38.53,38.63,82493.0,25.986,25.9994,25.8719,25.939,82493.0
2020-06-29 09:40:00,38.62,38.71,38.55,38.63,56945.0,25.9323,25.9927,25.8853,25.939,56945.0
2020-06-29 09:45:00,38.62,38.78,38.59,38.74,61922.0,25.9323,26.0397,25.9122,26.0129,61922.0
2020-06-29 09:50:00,38.73,38.89,38.71,38.85,59731.0,26.0062,26.1136,25.9927,26.0867,59731.0
2020-06-29 09:55:00,38.85,38.91,38.75,38.75,36372.0,26.0867,26.127,26.0196,26.0196,36372.0
2020-06-29 10:00:00,38.75,38.83,38.75,38.8,46904.0,26.0196,26.0733,26.0196,26.0532,46904.0
2020-06-29 10:05:00,38.8,38.9,38.77,38.89,51540.0,26.0532,26.1203,26.033,26.1136,51540.0
2020-06-29 10:10:00,38.89,38.95,38.83,38.91,57957.0,26.1136,26.1539,26.0733,26.127,57957.0
2020-06-29 10:15:00,38.91,39.07,38.9,39.01,77728.0,26.127,26.2345,26.1203,26.1942,77728.0
2020-06-29 10:20:00,39.01,39.05,38.97,39.02,37680.0,26.1942,26.221,26.1673,26.2009,37680.0
2020-06-29 10:25:00,39.03,39.09,38.97,39.0,45739.0,26.2076,26.2479,26.1673,26.1875,45739.0
2020-06-29 10:30:00,39.0,39.02,38.93,38.99,50738.0,26.1875,26.2009,26.1405,26.1807,50738.0
2020-06-29 10:35:00,39.0,39.15,38.94,39.11,71446.0,26.1875,26.2882,26.1472,26.2613,71446.0
2020-06-29 10:40:00,39.12,39.16,39.07,39.09,26643.0,26.268,26.2949,26.2345,26.2479,26643.0
2020-06-29 10:45:00,39.09,39.15,39.08,39.09,32486.0,26.2479,26.2882,26.2412,26.2479,32486.0
2020-06-29 10:50:00,39.09,39.17,39.09,39.11,34647.0,26.2479,26.3016,26.2479,26.2613,34647.0
2020-06-29 10:55:00,39.1,39.12,39.08,39.08,38637.0,26.2546,26.268,26.2412,26.2412,38637.0
2020-06-29 11:00:00,39.09,39.21,39.09,39.16,81494.0,26.2479,26.3285,26.2479,26.2949,81494.0
2020-06-29 11:05:00,39.15,39.21,39.13,39.21,32680.0,26.2882,26.3285,26.2748,26.3285,32680.0
2020-06-29 11:10:00,39.21,39.32,39.2,39.22,72029.0,26.3285,26.4023,26.3218,26.3352,72029.0
2020-06-29 11:15:00,39.21,39.22,39.14,39.18,28655.0,26.3285,26.3352,26.2815,26.3083,28655.0
2020-06-29 11:20:00,39.19,39.24,39.18,39.23,27204.0,26.315,26.3486,26.3083,26.3419,27204.0
2020-06-29 11:25:00,39.23,39.26,39.2,39.26,42077.0,26.3419,26.362,26.3218,26.362,42077.0
2020-06-29 11:30:00,39.26,39.28,39.16,39.17,34612.0,26.362,26.3755,26.2949,26.3016,34612.0
2020-06-29 11:35:00,39.17,39.2,39.13,39.17,27627.0,26.3016,26.3218,26.2748,26.3016,27627.0
2020-06-29 11:40:00,39.18,39.28,39.17,39.23,33857.0,26.3083,26.3755,26.3016,26.3419,33857.0
2020-06-29 11:45:00,39.23,39.24,39.11,39.15,32965.0,26.3419,26.3486,26.2613,26.2882,32965.0
2020-06-29 11:50:00,39.16,39.19,39.11,39.14,28659.0,26.2949,26.315,26.2613,26.2815,28659.0
2020-06-29 11:55:00,39.13,39.13,39.01,39.02,37286.0,26.2748,26.2748,26.1942,26.2009,37286.0
2020-06-29 12:00:00,39.02,39.12,39.02,39.09,37987.0,26.2009,26.268,26.2009,26.2479,37987.0
2020-06-29 12:05:00,39.1,39.11,39.01,39.02,37742.0,26.2546,26.2613,26.1942,26.2009,37742.0
2020-06-29 12:10:00,39.02,39.08,38.99,39.07,25876.0,26.2009,26.2412,26.1807,26.2345,25876.0
2020-06-29 12:15:00,39.08,39.13,39.05,39.12,31324.0,26.2412,26.2748,26.221,26.268,31324.0
2020-06-29 12:20:00,39.12,39.17,39.12,39.14,20203.0,26.268,26.3016,26.268,26.2815,20203.0
2020-06-29 12:25:00,39.15,39.16,39.12,39.15,25372.0,26.2882,26.2949,26.268,26.2882,25372.0
2020-06-29 12:30:00,39.16,39.18,39.13,39.14,25097.0,26.2949,26.3083,26.2748,26.2815,25097.0
2020-06-29 12:35:00,39.15,39.17,39.11,39.11,46103.0,26.2882,26.3016,26.2613,26.2613,46103.0
2020-06-29 12:40:00,39.11,39.15,39.09,39.13,35085.0,26.2613,26.2882,26.2479,26.2748,35085.0
2020-06-29 12:45:00,39.13,39.19,39.13,39.16,19080.0,26.2748,26.315,26.2748,26.2949,19080.0
2020-06-29 12:50:00,39.16,39.2,39.15,39.15,18674.0,26.2949,26.3218,26.2882,26.2882,18674.0
2020-06-29 12:55:00,39.15,39.16,39.03,39.04,30103.0,26.2882,26.2949,26.2076,26.2143,30103.0
2020-06-29 13:00:00,39.06,39.14,39.06,39.11,52312.0,26.2277,26.2815,26.2277,26.2613,52312.0
2020-06-29 13:05:00,39.11,39.14,39.06,39.08,24666.0,26.2613,26.2815,26.2277,26.2412,24666.0
2020-06-29 13:10:00,39.08,39.13,39.08,39.11,15589.0,26.2412,26.2748,26.2412,26.2613,15589.0
2020-06-29 13:15:00,39.11,39.15,39.1,39.14,13952.0,26.2613,26.2882,26.2546,26.2815,13952.0
2020-06-29 13:20:00,39.14,39.17,39.11,39.15,33462.0,26.2815,26.3016,26.2613,26.2882,33462.0
2020-06-29 13:25:00,39.16,39.19,39.12,39.18,33263.0,26.2949,26.315,26.268,26.3083,33263.0
2020-06-29 13:30:00,39.17,39.2,39.07,39.08,34270.0,26.3016,26.3218,26.2345,26.2412,34270.0
2020-06-29 13:35:00,39.08,39.1,39.04,39.1,38392.0,26.2412,26.2546,26.2143,26.2546,38392.0
2020-06-29 13:40:00,39.1,39.11,39.03,39.05,30687.0,26.2546,26.2613,26.2076,26.221,30687.0
2020-06-29 13:45:00,39.05,39.05,38.98,39.0,40305.0,26.221,26.221,26.174,26.1875,40305.0
2020-06-29 13:50:00,38.99,39.01,38.95,38.96,27422.0,26.1807,26.1942,26.1539,26.1606,27422.0
2020-06-29 13:55:00,38.96,39.01,38.95,39.0,56581.0,26.1606,26.1942,26.1539,26.1875,56581.0
2020-06-29 14:00:00,38.99,39.04,38.97,39.01,20987.0,26.1807,26.2143,26.1673,26.1942,20987.0
2020-06-29 14:05:00,39.02,39.04,38.97,39.01,23532.0,26.2009,26.2143,26.1673,26.1942,23532.0
2020-06-29 14:10:00,39.02,39.07,39.0,39.04,49049.0,26.2009,26.2345,26.1875,26.2143,49049.0
2020-06-29 14:15:00,39.05,39.05,38.99,39.0,33818.0,26.221,26.221,26.1807,26.1875,33818.0
2020-06-29 14:20:00,39.0,39.0,38.96,38.97,34991.0,26.1875,26.1875,26.1606,26.1673,34991.0
2020-06-29 14:25:00,38.98,38.99,38.95,38.97,30166.0,26.174,26.1807,26.1539,26.1673,30166.0
2020-06-29 14:30:00,38.98,39.0,38.94,38.95,39899.0,26.174,26.1875,26.1472,26.1539,39899.0
2020-06-29 14:35:00,38.95,38.98,38.95,38.96,18161.0,26.1539,26.174,26.1539,26.1606,18161.0
2020-06-29 14:40:00,38.96,39.01,38.94,38.99,37039.0,26.1606,26.1942,26.1472,26.1807,37039.0
2020-06-29 14:45:00,38.99,39.02,38.97,38.98,33701.0,26.1807,26.2009,26.1673,26.174,33701.0
2020-06-29 14:50:00,38.98,39.03,38.98,39.02,34953.0,26.174,26.2076,26.174,26.2009,34953.0
2020-06-29 14:55:00,39.02,39.06,39.01,39.02,47205.0,26.2009,26.2277,26.1942,26.2009,47205.0
2020-06-29 15:00:00,39.03,39.03,38.97,39.0,45033.0,26.2076,26.2076,26.1673,26.1875,45033.0
2020-06-29 15:05:00,39.0,39.03,38.98,39.02,40283.0,26.1875,26.2076,26.174,26.2009,40283.0
2020-06-29 15:10:00,39.02,39.04,38.99,39.02,33977.0,26.2009,26.2143,26.1807,26.2009,33977.0
2020-06-29 15:15:00,39.02,39.1,39.02,39.08,49611.0,26.2009,26.2546,26.2009,26.2412,49611.0
2020-06-29 15:20:00,39.08,39.12,39.08,39.09,39177.0,26.2412,26.268,26.2412,26.2479,39177.0
2020-06-29 15:25:00,39.1,39.13,39.08,39.1,52019.0,26.2546,26.2748,26.2412,26.2546,52019.0
2020-06-29 15:30:00,39.11,39.11,39.07,39.09,36231.0,26.2613,26.2613,26.2345,26.2479,36231.0
2020-06-29 15:35:00,39.09,39.12,39.05,39.05,44773.0,26.2479,26.268,26.221,26.221,44773.0
2020-06-29 15:40:00,39.06,39.07,39.0,39.04,59222.0,26.2277,26.2345,26.1875,26.2143,59222.0
2020-06-29 15:45:00,39.04,39.07,38.96,38.98,88450.0,26.2143,26.2345,26.1606,26.174,88450.0
2020-06-29 15:50:00,38.98,39.06,38.98,39.02,131821.0,26.174,26.2277,26.174,26.2009,131821.0
2020-06-29 15:55:00,39.03,39.24,39.02,39.24,374188.0,26.2076,26.3486,26.2009,26.3486,374188.0
2020-06-30 09:30:00,39.08,39.17,38.93,39.01,159679.0,26.2412,26.3016,26.1405,26.1942,159679.0
2020-06-30 09:35:00,39.01,39.11,39.0,39.02,76805.0,26.1942,26.2613,26.1875,26.2009,76805.0
2020-06-30 09:40:00,39.02,39.05,38.88,38.89,102733.0,26.2009,26.221,26.1069,26.1136,102733.0
2020-06-30 09:45:00,38.9,39.06,38.88,39.01,80081.0,26.1203,26.2277,26.1069,26.1942,80081.0
2020-06-30 09:50:00,39.01,39.07,38.99,39.05,103459.0,26.1942,26.2345,26.1807,26.221,103459.0
2020-06-30 09:55:00,39.05,39.08,38.97,39.04,95200.0,26.221,26.2412,26.1673,26.2143,95200.0
2020-06-30 10:00:00,39.04,39.17,39.03,39.14,129074.0,26.2143,26.3016,26.2076,26.2815,129074.0
2020-06-30 10:05:00,39.15,39.24,39.14,39.22,104939.0,26.2882,26.3486,26.2815,26.3352,104939.0
2020-06-30 10:10:00,39.21,39.22,39.16,39.2,44476.0,26.3285,26.3352,26.2949,26.3218,44476.0
2020-06-30 10:15:00,39.2,39.2,39.11,39.14,50330.0,26.3218,26.3218,26.2613,26.2815,50330.0
2020-06-30 10:20:00,39.15,39.22,39.14,39.21,39116.0,26.2882,26.3352,26.2815,26.3285,39116.0
2020-06-30 10:25:00,39.21,39.25,39.17,39.21,36079.0,26.3285,26.3553,26.3016,26.3285,36079.0
2020-06-30 10:30:00,39.22,39.24,39.19,39.2,26293.0,26.3352,26.3486,26.315,26.3218,26293.0
2020-06-30 10:35:00,39.19,39.21,39.1,39.12,36655.0,26.315,26.3285,26.2546,26.268,36655.0
2020-06-30 10:40:00,39.11,39.17,39.11,39.13,33770.0,26.2613,26.3016,26.2613,26.2748,33770.0
2020-06-30 10:45:00,39.14,39.19,39.13,39.18,43402.0,26.2815,26.315,26.2748,26.3083,43402.0
2020-06-30 10:50:00,39.19,39.28,39.17,39.24,68182.0,26.315,26.3755,26.3016,26.3486,68182.0
2020-06-30 10:55:00,39.24,39.24,39.18,39.21,35253.0,26.3486,26.3486,26.3083,26.3285,35253.0
2020-06-30 11:00:00,39.2,39.28,39.19,39.26,57530.0,26.3218,26.3755,26.315,26.362,57530.0
2020-06-30 11:05:00,39.26,39.27,39.18,39.22,82753.0,26.362,26.3688,26.3083,26.3352,82753.0
2020-06-30 11:10:00,39.22,39.25,39.19,39.22,48801.0,26.3352,26.3553,26.315,26.3352,48801.0
2020-06-30 11:15:00,39.23,39.25,39.18,39.23,29629.0,26.3419,26.3553,26.3083,26.3419,29629.0
2020-06-30 11:20:00,39.23,39.24,39.17,39.22,38961.0,26.3419,26.3486,26.3016,26.3352,38961.0
2020-06-30 11:25:00,39.23,39.38,39.22,39.31,114426.0,26.3419,26.4426,26.3352,26.3956,114426.0
2020-06-30 11:30:00,39.31,39.31,39.16,39.17,35859.0,26.3956,26.3956,26.2949,26.3016,35859.0
2020-06-30 11:35:00,39.18,39.18,39.09,39.11,35358.0,26.3083,26.3083,26.2479,26.2613,35358.0
2020-06-30 11:40:00,39.12,39.17,39.09,39.15,32376.0,26.268,26.3016,26.2479,26.2882,32376.0
2020-06-30 11:45:00,39.14,39.19,39.1,39.13,29523.0,26.2815,26.315,26.2546,26.2748,29523.0
2020-06-30 11:50:00,39.14,39.16,39.11,39.16,37019.0,26.2815,26.2949,26.2613,26.2949,37019.0
2020-06-30 11:55:00,39.16,39.19,39.15,39.18,24471.0,26.2949,26.315,26.2882,26.3083,24471.0
2020-06-30 12:00:00,39.18,39.21,39.11,39.11,65735.0,26.3083,26.3285,26.2613,26.2613,65735.0
2020-06-30 12:05:00,39.1,39.12,39.04,39.04,47301.0,26.2546,26.268,26.2143,26.2143,47301.0
2020-06-30 12:10:00,39.06,39.1,39.05,39.08,30039.0,26.2277,26.2546,26.221,26.2412,30039.0
2020-06-30 12:15:00,39.08,39.12,39.07,39.11,26787.0,26.2412,26.268,26.2345,26.2613,26787.0
2020-06-30 12:20:00,39.11,39.13,39.09,39.1,29045.0,26.2613,26.2748,26.2479,26.2546,29045.0
2020-06-30 12:25:00,39.09,39.17,39.07,39.15,38896.0,26.2479,26.3016,26.2345,26.2882,38896.0
2020-06-30 12:30:00,39.14,39.15,39.09,39.1,51313.0,26.2815,26.2882,26.2479,26.2546,51313.0
2020-06-30 12:35:00,39.11,39.18,39.09,39.18,45469.0,26.2613,26.3083,26.2479,26.3083,45469.0
2020-06-30 12:40:00,39.17,39.18,39.07,39.09,26707.0,26.3016,26.3083,26.2345,26.2479,26707.0
2020-06-30 12:45:00,39.08,39.09,39.01,39.03,23965.0,26.2412,26.2479,26.1942,26.2076,23965.0
2020-06-30 12:50:00,39.03,39.05,39.0,39.02,75800.0,26.2076,26.221,26.1875,26.2009,75800.0
2020-06-30 12:55:00,39.01,39.03,38.97,38.98,24622.0,26.1942,26.2076,26.1673,26.174,24622.0
2020-06-30 13:00:00,38.97,39.01,38.96,38.97,21997.0,26.1673,26.1942,26.1606,26.1673,21997.0
2020-06-30 13:05:00,38.97,39.01,38.96,38.98,17149.0,26.1673,26.1942,26.1606,26.174,17149.0
2020-06-30 13:10:00,38.98,39.01,38.96,39.0,20503.0,26.174,26.1942,26.1606,26.1875,20503.0
2020-06-30 13:15:00,39.0,39.02,38.96,39.02,31321.0,26.1875,26.2009,26.1606,26.2009,31321.0
2020-06-30 13:20:00,39.01,39.04,38.99,39.02,21370.0,26.1942,26.2143,26.1807,26.2009,21370.0
2020-06-30 13:25:00,39.02,39.02,38.99,39.01,26216.0,26.2009,26.2009,26.1807,26.1942,26216.0
2020-06-30 13:30:00,39.01,39.02,38.93,38.94,26666.0,26.1942,26.2009,26.1405,26.1472,26666.0
2020-06-30 13:35:00,38.93,38.95,38.9,38.94,29704.0,26.1405,26.1539,26.1203,26.1472,29704.0
2020-06-30 13:40:00,38.94,38.96,38.91,38.92,31092.0,26.1472,26.1606,26.127,26.1337,31092.0
2020-06-30 13:45:00,38.92,38.94,38.91,38.93,19593.0,26.1337,26.1472,26.127,26.1405,19593.0
2020-06-30 13:50:00,38.91,38.95,38.91,38.94,24061.0,26.127,26.1539,26.127,26.1472,24061.0
2020-06-30 13:55:00,38.95,38.97,38.92,38.93,21623.0,26.1539,26.1673,26.1337,26.1405,21623.0
2020-06-30 14:00:00,38.93,38.93,38.86,38.91,23090.0,26.1405,26.1405,26.0935,26.127,23090.0
2020-06-30 14:05:00,38.91,38.95,38.9,38.92,25479.0,26.127,26.1539,26.1203,26.1337,25479.0
2020-06-30 14:10:00,38.93,38.93,38.87,38.89,20440.0,26.1405,26.1405,26.1002,26.1136,20440.0
2020-06-30 14:15:00,38.89,38.92,38.86,38.9,26381.0,26.1136,26.1337,26.0935,26.1203,26381.0
2020-06-30 14:20:00,38.91,38.95,38.91,38.94,39793.0,26.127,26.1539,26.127,26.1472,39793.0
2020-06-30 14:25:00,38.93,38.99,38.92,38.96,51202.0,26.1405,26.1807,26.1337,26.1606,51202.0
2020-06-30 14:30:00,38.95,38.96,38.9,38.92,28963.0,26.1539,26.1606,26.1203,26.1337,28963.0
2020-06-30 14:35:00,38.93,38.93,38.89,38.91,36959.0,26.1405,26.1405,26.1136,26.127,36959.0
2020-06-30 14:40:00,38.92,38.99,38.91,38.99,59834.0,26.1337,26.1807,26.127,26.1807,59834.0
2020-06-30 14:45:00,38.99,39.0,38.96,38.98,31534.0,26.1807,26.1875,26.1606,26.174,31534.0
2020-06-30 14:50:00,38.98,39.0,38.97,38.98,31221.0,26.174,26.1875,26.1673,26.174,31221.0
2020-06-30 14:55:00,38.98,38.99,38.93,38.97,44409.0,26.174,26.1807,26.1405,26.1673,44409.0
2020-06-30 15:00:00,38.97,39.0,38.93,38.97,71917.0,26.1673,26.1875,26.1405,26.1673,71917.0
2020-06-30 15:05:00,38.97,39.01,38.94,38.97,75012.0,26.1673,26.1942,26.1472,26.1673,75012.0
2020-06-30 15:10:00,38.97,39.03,38.95,39.02,68829.0,26.1673,26.2076,26.1539,26.2009,68829.0
2020-06-30 15:15:00,39.02,39.05,39.0,39.02,36527.0,26.2009,26.221,26.1875,26.2009,36527.0
2020-06-30 15:20:00,39.03,39.1,39.02,39.05,37791.0,26.2076,26.2546,26.2009,26.221,37791.0
2020-06-30 15:25:00,39.05,39.15,39.05,39.11,32378.0,26.221,26.2882,26.221,26.2613,32378.0
2020-06-30 15:30:00,39.11,39.23,39.1,39.23,78975.0,26.2613,26.3419,26.2546,26.3419,78975.0
2020-06-30 15:35:00,39.23,39.23,39.15,39.2,53003.0,26.3419,26.3419,26.2882,26.3218,53003.0
2020-06-30 15:40:00,39.2,39.22,39.16,39.2,65943.0,26.3218,26.3352,26.2949,26.3218,65943.0
2020-06-30 15:45:00,39.21,39.27,39.18,39.24,107869.0,26.3285,26.3688,26.3083,26.3486,107869.0
2020-06-30 15:50:00,39.25,39.44,39.23,39.41,195219.0,26.3553,26.4829,26.3419,26.4628,195219.0
2020-06-30 15:55:00,39.41,39.41,39.24,39.24,582367.0,26.4628,26.4628,26.3486,26.3486,582367.0
2020-07-01 09:30:00,39.36,39.78,39.3,39.72,262527.0,26.4292,26.7112,26.3889,26.6709,262527.0
2020-07-01 09:35:00,39.71,39.98,39.68,39.89,94936.0,26.6642,26.8455,26.6441,26.7851,94936.0
2020-07-01 09:40:00,39.9,40.0,39.84,39.87,81658.0,26.7918,26.8589,26.7515,26.7716,81658.0
2020-07-01 09:45:00,39.89,39.94,39.85,39.91,110450.0,26.7851,26.8186,26.7582,26.7985,110450.0
2020-07-01 09:50:00,39.91,40.0,39.89,39.96,150353.0,26.7985,26.8589,26.7851,26.8321,150353.0
2020-07-01 09:55:00,39.96,39.98,39.85,39.85,84101.0,26.8321,26.8455,26.7582,26.7582,84101.0
2020-07-01 10:00:00,39.84,40.07,39.83,39.97,138093.0,26.7515,26.9059,26.7448,26.8388,138093.0
2020-07-01 10:05:00,39.97,40.08,39.96,40.05,60413.0,26.8388,26.9127,26.8321,26.8925,60413.0
2020-07-01 10:10:00,40.05,40.18,40.04,40.15,50049.0,26.8925,26.9798,26.8858,26.9597,50049.0
2020-07-01 10:15:00,40.15,40.17,39.95,39.96,63816.0,26.9597,26.9731,26.8254,26.8321,63816.0
2020-07-01 10:20:00,39.95,40.01,39.87,39.95,58152.0,26.8254,26.8656,26.7716,26.8254,58152.0
2020-07-01 10:25:00,39.96,39.98,39.86,39.89,43154.0,26.8321,26.8455,26.7649,26.7851,43154.0
2020-07-01 10:30:00,39.9,40.13,39.85,40.13,144836.0,26.7918,26.9462,26.7582,26.9462,144836.0
2020-07-01 10:35:00,39.88,39.91,39.82,39.9,74368.0,26.7784,26.7985,26.7381,26.7918,74368.0
2020-07-01 10:40:00,39.9,39.91,39.78,39.78,50313.0,26.7918,26.7985,26.7112,26.7112,50313.0
2020-07-01 10:45:00,39.78,39.8,39.68,39.68,33805.0,26.7112,26.7246,26.6441,26.6441,33805.0
2020-07-01 10:50:00,39.69,39.76,39.68,39.71,28609.0,26.6508,26.6978,26.6441,26.6642,28609.0
2020-07-01 10:55:00,39.71,39.77,39.66,39.77,42699.0,26.6642,26.7045,26.6306,26.7045,42699.0
2020-07-01 11:00:00,39.77,39.8,39.74,39.77,15786.0,26.7045,26.7246,26.6843,26.7045,15786.0
2020-07-01 11:05:00,39.77,39.82,39.76,39.78,72644.0,26.7045,26.7381,26.6978,26.7112,72644.0
2020-07-01 11:10:00,39.78,39.78,39.65,39.77,52285.0,26.7112,26.7112,26.6239,26.7045,52285.0
2020-07-01 11:15:00,39.78,39.82,39.66,39.68,45356.0,26.7112,26.7381,26.6306,26.6441,45356.0
2020-07-01 11:20:00,39.68,39.68,39.61,39.65,68500.0,26.6441,26.6441,26.5971,26.6239,68500.0
2020-07-01 11:25:00,39.66,39.66,39.53,39.55,47142.0,26.6306,26.6306,26.5433,26.5568,47142.0
2020-07-01 11:30:00,39.56,39.59,39.53,39.58,40944.0,26.5635,26.5836,26.5433,26.5769,40944.0
2020-07-01 11:35:00,39.58,39.58,39.5,39.54,26985.0,26.5769,26.5769,26.5232,26.5501,26985.0
2020-07-01 11:40:00,39.53,39.59,39.52,39.57,13841.0,26.5433,26.5836,26.5366,26.5702,13841.0
2020-07-01 11:45:00,39.57,39.63,39.57,39.63,22571.0,26.5702,26.6105,26.5702,26.6105,22571.0
2020-07-01 11:50:00,39.62,39.63,39.59,39.62,37027.0,26.6038,26.6105,26.5836,26.6038,37027.0
2020-07-01 11:55:00,39.62,39.71,39.61,39.7,45691.0,26.6038,26.6642,26.5971,26.6575,45691.0
2020-07-01 12:00:00,39.7,39.7,39.59,39.59,42541.0,26.6575,26.6575,26.5836,26.5836,42541.0
2020-07-01 12:05:00,39.59,39.65,39.58,39.63,17117.0,26.5836,26.6239,26.5769,26.6105,17117.0
2020-07-01 12:10:00,39.63,39.72,39.63,39.7,32164.0,26.6105,26.6709,26.6105,26.6575,32164.0
2020-07-01 12:15:00,39.69,39.82,39.69,39.81,35425.0,26.6508,26.7381,26.6508,26.7314,35425.0
2020-07-01 12:20:00,39.8,39.8,39.76,39.78,31733.0,26.7246,26.7246,26.6978,26.7112,31733.0
2020-07-01 12:25:00,39.78,39.8,39.76,39.78,19523.0,26.7112,26.7246,26.6978,26.7112,19523.0
2020-07-01 12:30:00,39.79,39.79,39.73,39.74,27840.0,26.7179,26.7179,26.6776,26.6843,27840.0
2020-07-01 12:35:00,39.73,39.8,39.72,39.8,41644.0,26.6776,26.7246,26.6709,26.7246,41644.0
2020-07-01 12:40:00,39.8,39.82,39.72,39.73,20414.0,26.7246,26.7381,26.6709,26.6776,20414.0
2020-07-01 12:45:00,39.74,39.78,39.64,39.76,58437.0,26.6843,26.7112,26.6172,26.6978,58437.0
2020-07-01 12:50:00,39.76,39.78,39.69,39.71,22690.0,26.6978,26.7112,26.6508,26.6642,22690.0
2020-07-01 12:55:00,39.71,39.74,39.65,39.66,23339.0,26.6642,26.6843,26.6239,26.6306,23339.0
2020-07-01 13:00:00,39.68,39.69,39.63,39.69,11607.0,26.6441,26.6508,26.6105,26.6508,11607.0
2020-07-01 13:05:00,39.7,39.72,39.67,39.71,18752.0,26.6575,26.6709,26.6373,26.6642,18752.0
2020-07-01 13:10:00,39.72,39.76,39.72,39.76,15818.0,26.6709,26.6978,26.6709,26.6978,15818.0
2020-07-01 13:15:00,39.75,39.76,39.73,39.76,18001.0,26.6911,26.6978,26.6776,26.6978,18001.0
2020-07-01 13:20:00,39.75,39.82,39.75,39.82,38529.0,26.6911,26.7381,26.6911,26.7381,38529.0
2020-07-01 13:25:00,39.81,39.83,39.79,39.83,24395.0,26.7314,26.7448,26.7179,26.7448,24395.0
2020-07-01 13:30:00,39.83,39.83,39.74,39.75,20879.0,26.7448,26.7448,26.6843,26.6911,20879.0
2020-07-01 13:35:00,39.75,39.77,39.74,39.75,20361.0,26.6911,26.7045,26.6843,26.6911,20361.0
2020-07-01 13:40:00,39.75,39.75,39.67,39.67,34801.0,26.6911,26.6911,26.6373,26.6373,34801.0
2020-07-01 13:45:00,39.67,39.67,39.63,39.67,15060.0,26.6373,26.6373,26.6105,26.6373,15060.0
2020-07-01 13:50:00,39.67,39.7,39.66,39.7,49579.0,26.6373,26.6575,26.6306,26.6575,49579.0
2020-07-01 13:55:00,39.7,39.7,39.67,39.7,24017.0,26.6575,26.6575,26.6373,26.6575,24017.0
2020-07-01 14:00:00,39.7,39.79,39.69,39.77,31481.0,26.6575,26.7179,26.6508,26.7045,31481.0
2020-07-01 14:05:00,39.78,39.78,39.72,39.74,32004.0,26.7112,26.7112,26.6709,26.6843,32004.0
2020-07-01 14:10:00,39.74,39.76,39.68,39.69,34155.0,26.6843,26.6978,26.6441,26.6508,34155.0
2020-07-01 14:15:00,39.68,39.69,39.65,39.66,33521.0,26.6441,26.6508,26.6239,26.6306,33521.0
2020-07-01 14:20:00,39.65,39.66,39.6,39.62,23654.0,26.6239,26.6306,26.5903,26.6038,23654.0
2020-07-01 14:25:00,39.62,39.69,39.61,39.67,41268.0,26.6038,26.6508,26.5971,26.6373,41268.0
2020-07-01 14:30:00,39.67,39.69,39.62,39.64,42225.0,26.6373,26.6508,26.6038,26.6172,42225.0
2020-07-01 14:35:00,39.65,39.66,39.59,39.59,36466.0,26.6239,26.6306,26.5836,26.5836,36466.0
2020-07-01 14:40:00,39.59,39.62,39.56,39.57,50346.0,26.5836,26.6038,26.5635,26.5702,50346.0
2020-07-01 14:45:00,39.57,39.6,39.56,39.59,23676.0,26.5702,26.5903,26.5635,26.5836,23676.0
2020-07-01 14:50:00,39.59,39.6,39.57,39.58,40266.0,26.5836,26.5903,26.5702,26.5769,40266.0
2020-07-01 14:55:00,39.57,39.61,39.55,39.55,29911.0,26.5702,26.5971,26.5568,26.5568,29911.0
2020-07-01 15:00:00,39.56,39.63,39.53,39.62,43732.0,26.5635,26.6105,26.5433,26.6038,43732.0
2020-07-01 15:05:00,39.62,39.64,39.58,39.63,306901.0,26.6038,26.6172,26.5769,26.6105,306901.0
2020-07-01 15:10:00,39.64,39.66,39.56,39.57,102409.0,26.6172,26.6306,26.5635,26.5702,102409.0
2020-07-01 15:15:00,39.57,39.58,39.5,39.52,75502.0,26.5702,26.5769,26.5232,26.5366,75502.0
2020-07-01 15:20:00,39.51,39.57,39.5,39.57,82895.0,26.5299,26.5702,26.5232,26.5702,82895.0
2020-07-01 15:25:00,39.57,39.58,39.52,39.54,57472.0,26.5702,26.5769,26.5366,26.5501,57472.0
2020-07-01 15:30:00,39.55,39.55,39.48,39.49,69049.0,26.5568,26.5568,26.5098,26.5165,69049.0
2020-07-01 15:35:00,39.49,39.51,39.43,39.46,232302.0,26.5165,26.5299,26.4762,26.4963,232302.0
2020-07-01 15:40:00,39.46,39.49,39.38,39.4,74470.0,26.4963,26.5165,26.4426,26.456,74470.0
2020-07-01 15:45:00,39.39,39.46,39.34,39.41,138252.0,26.4493,26.4963,26.4158,26.4628,138252.0
2020-07-01 15:50:00,39.39,39.41,39.32,39.34,150703.0,26.4493,26.4628,26.4023,26.4158,150703.0
2020-07-01 15:55:00,39.33,39.34,39.22,39.24,347138.0,26.409,26.4158,26.3352,26.3486,347138.0
2020-07-02 09:30:00,39.63,39.91,39.63,39.9,158204.0,26.6105,26.7985,26.6105,26.7918,158204.0
2020-07-02 09:35:00,39.94,40.02,39.75,39.92,145107.0,26.8186,26.8724,26.6911,26.8052,145107.0
2020-07-02 09:40:00,39.92,39.92,39.7,39.73,39043.0,26.8052,26.8052,26.6575,26.6776,39043.0
2020-07-02 09:45:00,39.73,39.88,39.73,39.87,52730.0,26.6776,26.7784,26.6776,26.7716,52730.0
2020-07-02 09:50:00,39.88,39.91,39.76,39.77,50199.0,26.7784,26.7985,26.6978,26.7045,50199.0
2020-07-02 09:55:00,39.77,39.87,39.73,39.85,40711.0,26.7045,26.7716,26.6776,26.7582,40711.0
2020-07-02 10:00:00,39.85,39.87,39.78,39.84,24544.0,26.7582,26.7716,26.7112,26.7515,24544.0
2020-07-02 10:05:00,39.84,39.87,39.79,39.79,18364.0,26.7515,26.7716,26.7179,26.7179,18364.0
2020-07-02 10:10:00,39.79,39.86,39.73,39.75,29297.0,26.7179,26.7649,26.6776,26.6911,29297.0
2020-07-02 10:15:00,39.75,39.8,39.7,39.71,36949.0,26.6911,26.7246,26.6575,26.6642,36949.0
2020-07-02 10:20:00,39.71,39.72,39.53,39.54,44187.0,26.6642,26.6709,26.5433,26.5501,44187.0
2020-07-02 10:25:00,39.53,39.65,39.53,39.64,29077.0,26.5433,26.6239,26.5433,26.6172,29077.0
2020-07-02 10:30:00,39.63,39.66,39.59,39.65,28124.0,26.6105,26.6306,26.5836,26.6239,28124.0
2020-07-02 10:35:00,39.66,39.67,39.61,39.62,38062.0,26.6306,26.6373,26.5971,26.6038,38062.0
2020-07-02 10:40:00,39.62,39.63,39.53,39.55,23429.0,26.6038,26.6105,26.5433,26.5568,23429.0
2020-07-02 10:45:00,39.55,39.62,39.49,39.51,36100.0,26.5568,26.6038,26.5165,26.5299,36100.0
2020-07-02 10:50:00,39.51,39.54,39.41,39.41,34963.0,26.5299,26.5501,26.4628,26.4628,34963.0
2020-07-02 10:55:00,39.41,39.42,39.36,39.36,30017.0,26.4628,26.4695,26.4292,26.4292,30017.0
2020-07-02 11:00:00,39.37,39.44,39.36,39.41,53436.0,26.4359,26.4829,26.4292,26.4628,53436.0
2020-07-02 11:05:00,39.42,39.51,39.42,39.48,36025.0,26.4695,26.5299,26.4695,26.5098,36025.0
2020-07-02 11:10:00,39.47,39.47,39.39,39.4,30891.0,26.5031,26.5031,26.4493,26.456,30891.0
2020-07-02 11:15:00,39.41,39.43,39.37,39.39,27666.0,26.4628,26.4762,26.4359,26.4493,27666.0
2020-07-02 11:20:00,39.4,39.49,39.4,39.48,25598.0,26.456,26.5165,26.456,26.5098,25598.0
2020-07-02 11:25:00,39.48,39.51,39.44,39.49,31315.0,26.5098,26.5299,26.4829,26.5165,31315.0
2020-07-02 11:30:00,39.5,39.62,39.49,39.62,42622.0,26.5232,26.6038,26.5165,26.6038,42622.0
2020-07-02 11:35:00,39.61,39.61,39.55,39.6,19252.0,26.5971,26.5971,26.5568,26.5903,19252.0
2020-07-02 11:40:00,39.6,39.64,39.6,39.62,29618.0,26.5903,26.6172,26.5903,26.6038,29618.0
2020-07-02 11:45:00,39.63,39.69,39.61,39.68,31346.0,26.6105,26.6508,26.5971,26.6441,31346.0
2020-07-02 11:50:00,39.68,39.68,39.61,39.65,42612.0,26.6441,26.6441,26.5971,26.6239,42612.0
2020-07-02 11:55:00,39.65,39.68,39.61,39.64,23117.0,26.6239,26.6441,26.5971,26.6172,23117.0
2020-07-02 12:00:00,39.65,39.65,39.58,39.59,27662.0,26.6239,26.6239,26.5769,26.5836,27662.0
2020-07-02 12:05:00,39.59,39.59,39.55,39.57,31820.0,26.5836,26.5836,26.5568,26.5702,31820.0
2020-07-02 12:10:00,39.57,39.61,39.55,39.56,36745.0,26.5702,26.5971,26.5568,26.5635,36745.0
2020-07-02 12:15:00,39.56,39.58,39.54,39.57,45509.0,26.5635,26.5769,26.5501,26.5702,45509.0
2020-07-02 12:20:00,39.57,39.59,39.56,39.57,13290.0,26.5702,26.5836,26.5635,26.5702,13290.0
2020-07-02 12:25:00,39.56,39.62,39.56,39.59,41158.0,26.5635,26.6038,26.5635,26.5836,41158.0
2020-07-02 12:30:00,39.59,39.59,39.54,39.57,13147.0,26.5836,26.5836,26.5501,26.5702,13147.0
2020-07-02 12:35:00,39.56,39.57,39.53,39.56,33584.0,26.5635,26.5702,26.5433,26.5635,33584.0
2020-07-02 12:40:00,39.55,39.58,39.54,39.56,33679.0,26.5568,26.5769,26.5501,26.5635,33679.0
2020-07-02 12:45:00,39.55,39.59,39.55,39.58,12613.0,26.5568,26.5836,26.5568,26.5769,12613.0
2020-07-02 12:50:00,39.58,39.6,39.57,39.59,16734.0,26.5769,26.5903,26.5702,26.5836,16734.0
2020-07-02 12:55:00,39.59,39.6,39.53,39.54,45046.0,26.5836,26.5903,26.5433,26.5501,45046.0
2020-07-02 13:00:00,39.54,39.54,39.51,39.52,22450.0,26.5501,26.5501,26.5299,26.5366,22450.0
2020-07-02 13:05:00,39.52,39.55,39.51,39.55,15379.0,26.5366,26.5568,26.5299,26.5568,15379.0
2020-07-02 13:10:00,39.55,39.55,39.52,39.52,27516.0,26.5568,26.5568,26.5366,26.5366,27516.0
2020-07-02 13:15:00,39.52,39.53,39.51,39.51,38497.0,26.5366,26.5433,26.5299,26.5299,38497.0
2020-07-02 13:20:00,39.51,39.52,39.48,39.48,32734.0,26.5299,26.5366,26.5098,26.5098,32734.0
2020-07-02 13:25:00,39.48,39.49,39.4,39.41,34408.0,26.5098,26.5165,26.456,26.4628,34408.0
2020-07-02 13:30:00,39.41,39.45,39.41,39.45,36868.0,26.4628,26.4896,26.4628,26.4896,36868.0
2020-07-02 13:35:00,39.46,39.49,39.45,39.47,25155.0,26.4963,26.5165,26.4896,26.5031,25155.0
2020-07-02 13:40:00,39.47,39.58,39.47,39.57,37072.0,26.5031,26.5769,26.5031,26.5702,37072.0
2020-07-02 13:45:00,39.57,39.66,39.57,39.66,59910.0,26.5702,26.6306,26.5702,26.6306,59910.0
2020-07-02 13:50:00,39.65,39.68,39.63,39.65,20573.0,26.6239,26.6441,26.6105,26.6239,20573.0
2020-07-02 13:55:00,39.66,39.67,39.63,39.63,22654.0,26.6306,26.6373,26.6105,26.6105,22654.0
2020-07-02 14:00:00,39.64,39.65,39.59,39.62,22113.0,26.6172,26.6239,26.5836,26.6038,22113.0
2020-07-02 14:05:00,39.61,39.64,39.6,39.61,18547.0,26.5971,26.6172,26.5903,26.5971,18547.0
2020-07-02 14:10:00,39.61,39.63,39.6,39.6,19171.0,26.5971,26.6105,26.5903,26.5903,19171.0
2020-07-02 14:15:00,39.61,39.63,39.59,39.63,18200.0,26.5971,26.6105,26.5836,26.6105,18200.0
2020-07-02 14:20:00,39.62,39.66,39.6,39.66,17118.0,26.6038,26.6306,26.5903,26.6306,17118.0
2020-07-02 14:25:00,39.66,39.68,39.61,39.68,41260.0,26.6306,26.6441,26.5971,26.6441,41260.0
2020-07-02 14:30:00,39.68,39.74,39.68,39.7,41987.0,26.6441,26.6843,26.6441,26.6575,41987.0
2020-07-02 14:35:00,39.7,39.74,39.69,39.73,25738.0,26.6575,26.6843,26.6508,26.6776,25738.0
2020-07-02 14:40:00,39.73,39.74,39.69,39.72,26497.0,26.6776,26.6843,26.6508,26.6709,26497.0
2020-07-02 14:45:00,39.73,39.73,39.69,39.72,21085.0,26.6776,26.6776,26.6508,26.6709,21085.0
2020-07-02 14:50:00,39.72,39.72,39.65,39.66,31407.0,26.6709,26.6709,26.6239,26.6306,31407.0
2020-07-02 14:55:00,39.66,39.67,39.62,39.62,24228.0,26.6306,26.6373,26.6038,26.6038,24228.0
2020-07-02 15:00:00,39.62,39.63,39.56,39.56,40469.0,26.6038,26.6105,26.5635,26.5635,40469.0
2020-07-02 15:05:00,39.57,39.61,39.57,39.57,38041.0,26.5702,26.5971,26.5702,26.5702,38041.0
2020-07-02 15:10:00,39.57,39.58,39.53,39.55,31815.0,26.5702,26.5769,26.5433,26.5568,31815.0
2020-07-02 15:15:00,39.54,39.56,39.5,39.51,43100.0,26.5501,26.5635,26.5232,26.5299,43100.0
2020-07-02 15:20:00,39.51,39.55,39.51,39.54,28895.0,26.5299,26.5568,26.5299,26.5501,28895.0
2020-07-02 15:25:00,39.53,39.56,39.52,39.54,41164.0,26.5433,26.5635,26.5366,26.5501,41164.0
2020-07-02 15:30:00,39.55,39.55,39.47,39.48,77382.0,26.5568,26.5568,26.5031,26.5098,77382.0
2020-07-02 15:35:00,39.48,39.49,39.46,39.48,66766.0,26.5098,26.5165,26.4963,26.5098,66766.0
2020-07-02 15:40:00,39.48,39.48,39.4,39.41,58113.0,26.5098,26.5098,26.456,26.4628,58113.0
2020-07-02 15:45:00,39.42,39.44,39.37,39.37,69632.0,26.4695,26.4829,26.4359,26.4359,69632.0
2020-07-02 15:50:00,39.38,39.39,39.3,39.3,97738.0,26.4426,26.4493,26.3889,26.3889,97738.0
2020-07-02 15:55:00,39.31,39.41,39.3,39.39,298746.0,26.3956,26.4628,26.3889,26.4493,298746.0
2020-07-06 09:30:00,39.75,39.98,39.71,39.95,166231.0,26.6911,26.8455,26.6642,26.8254,166231.0
2020-07-06 09:35:00,39.95,40.01,39.72,39.79,90310.0,26.8254,26.8656,26.6709,26.7179,90310.0
2020-07-06 09:40:00,39.79,39.79,39.62,39.67,62906.0,26.7179,26.7179,26.6038,26.6373,62906.0
2020-07-06 09:45:00,39.67,39.75,39.65,39.69,58426.0,26.6373,26.6911,26.6239,26.6508,58426.0
2020-07-06 09:50:00,39.7,39.71,39.64,39.66,49187.0,26.6575,26.6642,26.6172,26.6306,49187.0
2020-07-06 09:55:00,39.67,39.67,39.6,39.64,45234.0,26.6373,26.6373,26.5903,26.6172,45234.0
2020-07-06 10:00:00,39.64,39.72,39.54,39.56,80089.0,26.6172,26.6709,26.5501,26.5635,80089.0
2020-07-06 10:05:00,39.55,39.57,39.42,39.44,69259.0,26.5568,26.5702,26.4695,26.4829,69259.0
2020-07-06 10:10:00,39.44,39.45,39.34,39.35,59399.0,26.4829,26.4896,26.4158,26.4225,59399.0
2020-07-06 10:15:00,39.34,39.44,39.33,39.44,32328.0,26.4158,26.4829,26.409,26.4829,32328.0
2020-07-06 10:20:00,39.43,39.45,39.38,39.42,46077.0,26.4762,26.4896,26.4426,26.4695,46077.0
2020-07-06 10:25:00,39.41,39.41,39.27,39.3,85778.0,26.4628,26.4628,26.3688,26.3889,85778.0
2020-07-06 10:30:00,39.31,39.43,39.29,39.41,44325.0,26.3956,26.4762,26.3822,26.4628,44325.0
2020-07-06 10:35:00,39.41,39.42,39.36,39.39,27831.0,26.4628,26.4695,26.4292,26.4493,27831.0
2020-07-06 10:40:00,39.38,39.4,39.36,39.38,35778.0,26.4426,26.456,26.4292,26.4426,35778.0
2020-07-06 10:45:00,39.39,39.4,39.36,39.36,165616.0,26.4493,26.456,26.4292,26.4292,165616.0
2020-07-06 10:50:00,39.36,39.4,39.35,39.39,51413.0,26.4292,26.456,26.4225,26.4493,51413.0
2020-07-06 10:55:00,39.39,39.39,39.36,39.38,51879.0,26.4493,26.4493,26.4292,26.4426,51879.0
2020-07-06 11:00:00,39.37,39.38,39.22,39.23,79835.0,26.4359,26.4426,26.3352,26.3419,79835.0
2020-07-06 11:05:00,39.23,39.23,39.16,39.18,57152.0,26.3419,26.3419,26.2949,26.3083,57152.0
2020-07-06 11:10:00,39.18,39.19,39.13,39.16,45115.0,26.3083,26.315,26.2748,26.2949,45115.0
2020-07-06 11:15:00,39.16,39.19,39.16,39.17,86338.0,26.2949,26.315,26.2949,26.3016,86338.0
2020-07-06 11:20:00,39.17,39.18,39.13,39.14,79676.0,26.3016,26.3083,26.2748,26.2815,79676.0
2020-07-06 11:25:00,39.15,39.16,39.11,39.15,54942.0,26.2882,26.2949,26.2613,26.2882,54942.0
2020-07-06 11:30:00,39.15,39.16,39.08,39.14,66620.0,26.2882,26.2949,26.2412,26.2815,66620.0
2020-07-06 11:35:00,39.15,39.16,39.11,39.14,31440.0,26.2882,26.2949,26.2613,26.2815,31440.0
2020-07-06 11:40:00,39.14,39.15,39.12,39.13,93403.0,26.2815,26.2882,26.268,26.2748,93403.0
2020-07-06 11:45:00,39.13,39.21,39.13,39.2,72807.0,26.2748,26.3285,26.2748,26.3218,72807.0
2020-07-06 11:50:00,39.2,39.24,39.17,39.2,40641.0,26.3218,26.3486,26.3016,26.3218,40641.0
2020-07-06 11:55:00,39.2,39.23,39.16,39.23,48421.0,26.3218,26.3419,26.2949,26.3419,48421.0
2020-07-06 12:00:00,39.22,39.27,39.2,39.25,37563.0,26.3352,26.3688,26.3218,26.3553,37563.0
2020-07-06 12:05:00,39.26,39.33,39.23,39.32,77497.0,26.362,26.409,26.3419,26.4023,77497.0
2020-07-06 12:10:00,39.32,39.35,39.28,39.32,24348.0,26.4023,26.4225,26.3755,26.4023,24348.0
2020-07-06 12:15:00,39.31,39.36,39.31,39.36,29712.0,26.3956,26.4292,26.3956,26.4292,29712.0
2020-07-06 12:20:00,39.35,39.38,39.29,39.37,91374.0,26.4225,26.4426,26.3822,26.4359,91374.0
2020-07-06 12:25:00,39.37,39.37,39.34,39.36,22974.0,26.4359,26.4359,26.4158,26.4292,22974.0
2020-07-06 12:30:00,39.37,39.4,39.35,39.4,14571.0,26.4359,26.456,26.4225,26.456,14571.0
2020-07-06 12:35:00,39.39,39.41,39.37,39.4,52590.0,26.4493,26.4628,26.4359,26.456,52590.0
2020-07-06 12:40:00,39.4,39.4,39.31,39.32,22624.0,26.456,26.456,26.3956,26.4023,22624.0
2020-07-06 12:45:00,39.32,39.34,39.31,39.33,18381.0,26.4023,26.4158,26.3956,26.409,18381.0
2020-07-06 12:50:00,39.33,39.36,39.33,39.34,24428.0,26.409,26.4292,26.409,26.4158,24428.0
2020-07-06 12:55:00,39.35,39.41,39.34,39.4,50280.0,26.4225,26.4628,26.4158,26.456,50280.0
2020-07-06 13:00:00,39.4,39.45,39.39,39.41,36419.0,26.456,26.4896,26.4493,26.4628,36419.0
2020-07-06 13:05:00,39.41,39.42,39.38,39.4,23122.0,26.4628,26.4695,26.4426,26.456,23122.0
2020-07-06 13:10:00,39.41,39.45,39.4,39.45,16960.0,26.4628,26.4896,26.456,26.4896,16960.0
2020-07-06 13:15:00,39.44,39.54,39.43,39.52,65582.0,26.4829,26.5501,26.4762,26.5366,65582.0
2020-07-06 13:20:00,39.52,39.57,39.52,39.53,43798.0,26.5366,26.5702,26.5366,26.5433,43798.0
2020-07-06 13:25:00,39.53,39.53,39.48,39.51,36307.0,26.5433,26.5433,26.5098,26.5299,36307.0
2020-07-06 13:30:00,39.5,39.51,39.46,39.5,23558.0,26.5232,26.5299,26.4963,26.5232,23558.0
2020-07-06 13:35:00,39.49,39.5,39.46,39.47,22447.0,26.5165,26.5232,26.4963,26.5031,22447.0
2020-07-06 13:40:00,39.47,39.53,39.46,39.49,23911.0,26.5031,26.5433,26.4963,26.5165,23911.0
2020-07-06 13:45:00,39.5,39.53,39.47,39.52,20183.0,26.5232,26.5433,26.5031,26.5366,20183.0
2020-07-06 13:50:00,39.52,39.54,39.48,39.5,25182.0,26.5366,26.5501,26.5098,26.5232,25182.0
2020-07-06 13:55:00,39.5,39.53,39.48,39.52,26283.0,26.5232,26.5433,26.5098,26.5366,26283.0
2020-07-06 14:00:00,39.52,39.53,39.47,39.5,31264.0,26.5366,26.5433,26.5031,26.5232,31264.0
2020-07-06 14:05:00,39.5,39.57,39.49,39.55,27715.0,26.5232,26.5702,26.5165,26.5568,27715.0
2020-07-06 14:10:00,39.55,39.6,39.55,39.59,43761.0,26.5568,26.5903,26.5568,26.5836,43761.0
2020-07-06 14:15:00,39.59,39.6,39.52,39.52,28775.0,26.5836,26.5903,26.5366,26.5366,28775.0
2020-07-06 14:20:00,39.53,39.54,39.49,39.51,20691.0,26.5433,26.5501,26.5165,26.5299,20691.0
2020-07-06 14:25:00,39.51,39.53,39.5,39.51,21155.0,26.5299,26.5433,26.5232,26.5299,21155.0
2020-07-06 14:30:00,39.52,39.52,39.47,39.52,32377.0,26.5366,26.5366,26.5031,26.5366,32377.0
2020-07-06 14:35:00,39.52,39.53,39.48,39.5,42906.0,26.5366,26.5433,26.5098,26.5232,42906.0
2020-07-06 14:40:00,39.49,39.5,39.4,39.41,25168.0,26.5165,26.5232,26.456,26.4628,25168.0
2020-07-06 14:45:00,39.41,39.44,39.4,39.42,21034.0,26.4628,26.4829,26.456,26.4695,21034.0
2020-07-06 14:50:00,39.42,39.46,39.41,39.44,24518.0,26.4695,26.4963,26.4628,26.4829,24518.0
2020-07-06 14:55:00,39.44,39.45,39.4,39.41,35203.0,26.4829,26.4896,26.456,26.4628,35203.0
2020-07-06 15:00:00,39.41,39.46,39.41,39.44,35005.0,26.4628,26.4963,26.4628,26.4829,35005.0
2020-07-06 15:05:00,39.44,39.5,39.43,39.48,34709.0,26.4829,26.5232,26.4762,26.5098,34709.0
2020-07-06 15:10:00,39.48,39.48,39.39,39.41,39279.0,26.5098,26.5098,26.4493,26.4628,39279.0
2020-07-06 15:15:00,39.41,39.42,39.36,39.38,17535.0,26.4628,26.4695,26.4292,26.4426,17535.0
2020-07-06 15:20:00,39.38,39.4,39.36,39.37,29610.0,26.4426,26.456,26.4292,26.4359,29610.0
2020-07-06 15:25:00,39.37,39.42,39.36,39.41,24023.0,26.4359,26.4695,26.4292,26.4628,24023.0
2020-07-06 15:30:00,39.41,39.43,39.38,39.42,43171.0,26.4628,26.4762,26.4426,26.4695,43171.0
2020-07-06 15:35:00,39.43,39.47,39.4,39.45,46014.0,26.4762,26.5031,26.456,26.4896,46014.0
2020-07-06 15:40:00,39.45,39.5,39.43,39.48,33117.0,26.4896,26.5232,26.4762,26.5098,33117.0
2020-07-06 15:45:00,39.48,39.58,39.47,39.58,48631.0,26.5098,26.5769,26.5031,26.5769,48631.0
2020-07-06 15:50:00,39.58,39.62,39.54,39.62,86326.0,26.5769,26.6038,26.5501,26.6038,86326.0
2020-07-06 15:55:00,39.61,39.63,39.54,39.6,200412.0,26.5971,26.6105,26.5501,26.5903,200412.0
2020-07-07 09:30:00,39.19,39.32,39.16,39.26,124818.0,26.315,26.4023,26.2949,26.362,124818.0
2020-07-07 09:35:00,39.26,39.37,39.22,39.32,31854.0,26.362,26.4359,26.3352,26.4023,31854.0
2020-07-07 09:40:00,39.34,39.34,39.23,39.24,61284.0,26.4158,26.4158,26.3419,26.3486,61284.0
2020-07-07 09:45:00,39.26,39.33,39.22,39.26,34161.0,26.362,26.409,26.3352,26.362,34161.0
2020-07-07 09:50:00,39.25,39.36,39.25,39.34,42471.0,26.3553,26.4292,26.3553,26.4158,42471.0
2020-07-07 09:55:00,39.35,39.39,39.26,39.32,40308.0,26.4225,26.4493,26.362,26.4023,40308.0
2020-07-07 10:00:00,39.31,39.4,39.27,39.4,77352.0,26.3956,26.456,26.3688,26.456,77352.0
2020-07-07 10:05:00,39.41,39.44,39.36,39.41,34794.0,26.4628,26.4829,26.4292,26.4628,34794.0
2020-07-07 10:10:00,39.4,39.45,39.36,39.42,68317.0,26.456,26.4896,26.4292,26.4695,68317.0
2020-07-07 10:15:00,39.43,39.45,39.37,39.37,43308.0,26.4762,26.4896,26.4359,26.4359,43308.0
2020-07-07 10:20:00,39.37,39.46,39.29,39.41,95205.0,26.4359,26.4963,26.3822,26.4628,95205.0
2020-07-07 10:25:00,39.41,39.44,39.34,39.39,172632.0,26.4628,26.4829,26.4158,26.4493,172632.0
2020-07-07 10:30:00,39.39,39.42,39.27,39.28,116721.0,26.4493,26.4695,26.3688,26.3755,116721.0
2020-07-07 10:35:00,39.28,39.38,39.27,39.34,79755.0,26.3755,26.4426,26.3688,26.4158,79755.0
2020-07-07 10:40:00,39.34,39.34,39.14,39.14,217915.0,26.4158,26.4158,26.2815,26.2815,217915.0
2020-07-07 10:45:00,39.12,39.2,39.12,39.18,33134.0,26.268,26.3218,26.268,26.3083,33134.0
2020-07-07 10:50:00,39.19,39.28,39.18,39.26,39048.0,26.315,26.3755,26.3083,26.362,39048.0
2020-07-07 10:55:00,39.26,39.28,39.23,39.26,24813.0,26.362,26.3755,26.3419,26.362,24813.0
2020-07-07 11:00:00,39.25,39.58,39.21,39.49,260930.0,26.3553,26.5769,26.3285,26.5165,260930.0
2020-07-07 11:05:00,39.49,39.75,39.28,39.3,335583.0,26.5165,26.6911,26.3755,26.3889,335583.0
2020-07-07 11:10:00,39.31,39.39,39.2,39.22,70395.0,26.3956,26.4493,26.3218,26.3352,70395.0
2020-07-07 11:15:00,39.22,39.3,39.2,39.28,36572.0,26.3352,26.3889,26.3218,26.3755,36572.0
2020-07-07 11:20:00,39.28,39.36,39.27,39.3,32448.0,26.3755,26.4292,26.3688,26.3889,32448.0
2020-07-07 11:25:00,39.3,39.31,39.23,39.27,21505.0,26.3889,26.3956,26.3419,26.3688,21505.0
2020-07-07 11:30:00,39.28,39.29,39.23,39.23,21549.0,26.3755,26.3822,26.3419,26.3419,21549.0
2020-07-07 11:35:00,39.23,39.27,39.22,39.23,32052.0,26.3419,26.3688,26.3352,26.3419,32052.0
2020-07-07 11:40:00,39.23,39.25,39.2,39.24,27179.0,26.3419,26.3553,26.3218,26.3486,27179.0
2020-07-07 11:45:00,39.24,39.31,39.24,39.3,42449.0,26.3486,26.3956,26.3486,26.3889,42449.0
2020-07-07 11:50:00,39.3,39.37,39.29,39.36,114218.0,26.3889,26.4359,26.3822,26.4292,114218.0
2020-07-07 11:55:00,39.35,39.39,39.34,39.36,47163.0,26.4225,26.4493,26.4158,26.4292,47163.0
2020-07-07 12:00:00,39.36,39.37,39.33,39.34,33195.0,26.4292,26.4359,26.409,26.4158,33195.0
2020-07-07 12:05:00,39.34,39.38,39.34,39.35,35276.0,26.4158,26.4426,26.4158,26.4225,35276.0
2020-07-07 12:10:00,39.36,39.37,39.32,39.33,28011.0,26.4292,26.4359,26.4023,26.409,28011.0
2020-07-07 12:15:00,39.32,39.39,39.31,39.37,42489.0,26.4023,26.4493,26.3956,26.4359,42489.0
2020-07-07 12:20:00,39.38,39.48,39.36,39.41,44567.0,26.4426,26.5098,26.4292,26.4628,44567.0
2020-07-07 12:25:00,39.41,39.47,39.41,39.44,38899.0,26.4628,26.5031,26.4628,26.4829,38899.0
2020-07-07 12:30:00,39.43,39.45,39.35,39.37,14225.0,26.4762,26.4896,26.4225,26.4359,14225.0
2020-07-07 12:35:00,39.38,39.44,39.37,39.43,21522.0,26.4426,26.4829,26.4359,26.4762,21522.0
2020-07-07 12:40:00,39.43,39.48,39.43,39.48,29342.0,26.4762,26.5098,26.4762,26.5098,29342.0
2020-07-07 12:45:00,39.48,39.48,39.42,39.45,17610.0,26.5098,26.5098,26.4695,26.4896,17610.0
2020-07-07 12:50:00,39.47,39.5,39.45,39.5,18022.0,26.5031,26.5232,26.4896,26.5232,18022.0
2020-07-07 12:55:00,39.5,39.58,39.49,39.57,33592.0,26.5232,26.5769,26.5165,26.5702,33592.0
2020-07-07 13:00:00,39.57,39.65,39.57,39.65,48025.0,26.5702,26.6239,26.5702,26.6239,48025.0
2020-07-07 13:05:00,39.64,39.69,39.61,39.68,38081.0,26.6172,26.6508,26.5971,26.6441,38081.0
2020-07-07 13:10:00,39.68,39.72,39.67,39.71,35424.0,26.6441,26.6709,26.6373,26.6642,35424.0
2020-07-07 13:15:00,39.7,39.73,39.66,39.66,165493.0,26.6575,26.6776,26.6306,26.6306,165493.0
2020-07-07 13:20:00,39.66,39.77,39.64,39.77,63432.0,26.6306,26.7045,26.6172,26.7045,63432.0
2020-07-07 13:25:00,39.76,39.78,39.69,39.75,80165.0,26.6978,26.7112,26.6508,26.6911,80165.0
2020-07-07 13:30:00,39.74,39.75,39.69,39.72,23360.0,26.6843,26.6911,26.6508,26.6709,23360.0
2020-07-07 13:35:00,39.72,39.78,39.72,39.74,22697.0,26.6709,26.7112,26.6709,26.6843,22697.0
2020-07-07 13:40:00,39.74,39.75,39.71,39.72,34372.0,26.6843,26.6911,26.6642,26.6709,34372.0
2020-07-07 13:45:00,39.72,39.74,39.7,39.74,45040.0,26.6709,26.6843,26.6575,26.6843,45040.0
2020-07-07 13:50:00,39.74,39.8,39.74,39.78,25561.0,26.6843,26.7246,26.6843,26.7112,25561.0
2020-07-07 13:55:00,39.79,39.84,39.78,39.83,32086.0,26.7179,26.7515,26.7112,26.7448,32086.0
2020-07-07 14:00:00,39.83,39.86,39.8,39.83,27953.0,26.7448,26.7649,26.7246,26.7448,27953.0
2020-07-07 14:05:00,39.83,39.88,39.82,39.87,45676.0,26.7448,26.7784,26.7381,26.7716,45676.0
2020-07-07 14:10:00,39.88,39.93,39.87,39.93,16537.0,26.7784,26.8119,26.7716,26.8119,16537.0
2020-07-07 14:15:00,39.94,40.0,39.93,39.98,52072.0,26.8186,26.8589,26.8119,26.8455,52072.0
2020-07-07 14:20:00,39.98,40.08,39.98,40.05,89748.0,26.8455,26.9127,26.8455,26.8925,89748.0
2020-07-07 14:25:00,40.04,40.13,40.03,40.11,73157.0,26.8858,26.9462,26.8791,26.9328,73157.0
2020-07-07 14:30:00,40.11,40.14,40.04,40.06,61619.0,26.9328,26.9529,26.8858,26.8992,61619.0
2020-07-07 14:35:00,40.07,40.1,40.02,40.09,34751.0,26.9059,26.9261,26.8724,26.9194,34751.0
2020-07-07 14:40:00,40.09,40.13,40.08,40.12,35499.0,26.9194,26.9462,26.9127,26.9395,35499.0
2020-07-07 14:45:00,40.13,40.13,40.06,40.07,42617.0,26.9462,26.9462,26.8992,26.9059,42617.0
2020-07-07 14:50:00,40.06,40.09,40.04,40.09,28276.0,26.8992,26.9194,26.8858,26.9194,28276.0
2020-07-07 14:55:00,40.08,40.17,40.08,40.16,62468.0,26.9127,26.9731,26.9127,26.9664,62468.0
2020-07-07 15:00:00,40.16,40.19,40.1,40.18,49556.0,26.9664,26.9865,26.9261,26.9798,49556.0
2020-07-07 15:05:00,40.18,40.24,40.17,40.22,66616.0,26.9798,27.0201,26.9731,27.0067,66616.0
2020-07-07 15:10:00,40.22,40.22,40.13,40.19,484352.0,27.0067,27.0067,26.9462,26.9865,484352.0
2020-07-07 15:15:00,40.19,40.24,40.17,40.18,149382.0,26.9865,27.0201,26.9731,26.9798,149382.0
2020-07-07 15:20:00,40.18,40.21,40.14,40.21,94511.0,26.9798,26.9999,26.9529,26.9999,94511.0
2020-07-07 15:25:00,40.21,40.23,40.19,40.21,130926.0,26.9999,27.0134,26.9865,26.9999,130926.0
2020-07-07 15:30:00,40.22,40.24,40.19,40.22,86007.0,27.0067,27.0201,26.9865,27.0067,86007.0
2020-07-07 15:35:00,40.23,40.24,40.19,40.2,179215.0,27.0134,27.0201,26.9865,26.9932,179215.0
2020-07-07 15:40:00,40.21,40.21,40.07,40.1,147452.0,26.9999,26.9999,26.9059,26.9261,147452.0
2020-07-07 15:45:00,40.11,40.11,39.96,39.97,211159.0,26.9328,26.9328,26.8321,26.8388,211159.0
2020-07-07 15:50:00,40.0,40.03,39.96,40.03,138272.0,26.8589,26.8791,26.8321,26.8791,138272.0
2020-07-07 15:55:00,40.03,40.07,39.89,39.95,774826.0,26.8791,26.9059,26.7851,26.8254,774826.0
2020-07-08 09:30:00,39.82,39.9,39.76,39.79,294317.0,26.7381,26.7918,26.6978,26.7179,294317.0
2020-07-08 09:35:00,39.78,39.93,39.76,39.9,216118.0,26.7112,26.8119,26.6978,26.7918,216118.0
2020-07-08 09:40:00,39.89,40.11,39.87,40.11,146647.0,26.7851,26.9328,26.7716,26.9328,146647.0
2020-07-08 09:45:00,40.11,40.42,40.09,40.41,417425.0,26.9328,27.141,26.9194,27.1342,417425.0
2020-07-08 09:50:00,40.41,40.44,40.19,40.22,164071.0,27.1342,27.1544,26.9865,27.0067,164071.0
2020-07-08 09:55:00,40.22,40.24,40.12,40.14,85013.0,27.0067,27.0201,26.9395,26.9529,85013.0
2020-07-08 10:00:00,40.16,40.18,40.12,40.13,85681.0,26.9664,26.9798,26.9395,26.9462,85681.0
2020-07-08 10:05:00,40.14,40.17,40.09,40.11,50154.0,26.9529,26.9731,26.9194,26.9328,50154.0
2020-07-08 10:10:00,40.12,40.16,40.09,40.11,92527.0,26.9395,26.9664,26.9194,26.9328,92527.0
2020-07-08 10:15:00,40.11,40.15,40.04,40.06,80678.0,26.9328,26.9597,26.8858,26.8992,80678.0
2020-07-08 10:20:00,40.06,40.08,39.99,40.0,52380.0,26.8992,26.9127,26.8522,26.8589,52380.0
2020-07-08 10:25:00,40.0,40.03,39.94,39.94,45839.0,26.8589,26.8791,26.8186,26.8186,45839.0
2020-07-08 10:30:00,39.94,39.96,39.9,39.9,72009.0,26.8186,26.8321,26.7918,26.7918,72009.0
2020-07-08 10:35:00,39.9,39.92,39.86,39.9,75430.0,26.7918,26.8052,26.7649,26.7918,75430.0
2020-07-08 10:40:00,39.9,39.95,39.87,39.93,54543.0,26.7918,26.8254,26.7716,26.8119,54543.0
2020-07-08 10:45:00,39.91,39.92,39.88,39.92,34207.0,26.7985,26.8052,26.7784,26.8052,34207.0
2020-07-08 10:50:00,39.92,39.93,39.9,39.91,25948.0,26.8052,26.8119,26.7918,26.7985,25948.0
2020-07-08 10:55:00,39.91,39.93,39.83,39.88,81974.0,26.7985,26.8119,26.7448,26.7784,81974.0
2020-07-08 11:00:00,39.88,39.88,39.75,39.77,101535.0,26.7784,26.7784,26.6911,26.7045,101535.0
2020-07-08 11:05:00,39.77,39.83,39.76,39.79,41582.0,26.7045,26.7448,26.6978,26.7179,41582.0
2020-07-08 11:10:00,39.79,39.81,39.72,39.73,53666.0,26.7179,26.7314,26.6709,26.6776,53666.0
2020-07-08 11:15:00,39.73,39.81,39.72,39.78,89609.0,26.6776,26.7314,26.6709,26.7112,89609.0
2020-07-08 11:20:00,39.78,39.79,39.73,39.76,58010.0,26.7112,26.7179,26.6776,26.6978,58010.0
2020-07-08 11:25:00,39.75,39.75,39.69,39.73,84816.0,26.6911,26.6911,26.6508,26.6776,84816.0
2020-07-08 11:30:00,39.73,39.77,39.7,39.76,61471.0,26.6776,26.7045,26.6575,26.6978,61471.0
2020-07-08 11:35:00,39.76,39.81,39.73,39.77,59434.0,26.6978,26.7314,26.6776,26.7045,59434.0
2020-07-08 11:40:00,39.77,39.78,39.74,39.76,47572.0,26.7045,26.7112,26.6843,26.6978,47572.0
2020-07-08 11:45:00,39.76,39.79,39.7,39.71,32252.0,26.6978,26.7179,26.6575,26.6642,32252.0
2020-07-08 11:50:00,39.72,39.75,39.7,39.74,74157.0,26.6709,26.6911,26.6575,26.6843,74157.0
2020-07-08 11:55:00,39.74,39.74,39.62,39.66,72733.0,26.6843,26.6843,26.6038,26.6306,72733.0
2020-07-08 12:00:00,39.67,39.69,39.64,39.66,39867.0,26.6373,26.6508,26.6172,26.6306,39867.0
2020-07-08 12:05:00,39.66,39.68,39.65,39.68,41061.0,26.6306,26.6441,26.6239,26.6441,41061.0
2020-07-08 12:10:00,39.68,39.72,39.67,39.72,94441.0,26.6441,26.6709,26.6373,26.6709,94441.0
2020-07-08 12:15:00,39.72,39.77,39.68,39.76,42773.0,26.6709,26.7045,26.6441,26.6978,42773.0
2020-07-08 12:20:00,39.75,39.77,39.74,39.75,30568.0,26.6911,26.7045,26.6843,26.6911,30568.0
2020-07-08 12:25:00,39.75,39.77,39.74,39.75,33528.0,26.6911,26.7045,26.6843,26.6911,33528.0
2020-07-08 12:30:00,39.76,39.78,39.75,39.78,58326.0,26.6978,26.7112,26.6911,26.7112,58326.0
2020-07-08 12:35:00,39.77,39.78,39.73,39.75,69458.0,26.7045,26.7112,26.6776,26.6911,69458.0
2020-07-08 12:40:00,39.76,39.76,39.71,39.72,33666.0,26.6978,26.6978,26.6642,26.6709,33666.0
2020-07-08 12:45:00,39.72,39.76,39.71,39.76,17549.0,26.6709,26.6978,26.6642,26.6978,17549.0
2020-07-08 12:50:00,39.76,39.76,39.68,39.7,52014.0,26.6978,26.6978,26.6441,26.6575,52014.0
2020-07-08 12:55:00,39.69,39.7,39.64,39.65,46858.0,26.6508,26.6575,26.6172,26.6239,46858.0
2020-07-08 13:00:00,39.65,39.66,39.62,39.65,24953.0,26.6239,26.6306,26.6038,26.6239,24953.0
2020-07-08 13:05:00,39.65,39.65,39.61,39.62,22337.0,26.6239,26.6239,26.5971,26.6038,22337.0
2020-07-08 13:10:00,39.62,39.63,39.61,39.63,44047.0,26.6038,26.6105,26.5971,26.6105,44047.0
2020-07-08 13:15:00,39.62,39.64,39.61,39.63,46468.0,26.6038,26.6172,26.5971,26.6105,46468.0
2020-07-08 13:20:00,39.62,39.64,39.61,39.63,53854.0,26.6038,26.6172,26.5971,26.6105,53854.0
2020-07-08 13:25:00,39.62,39.65,39.61,39.64,33496.0,26.6038,26.6239,26.5971,26.6172,33496.0
2020-07-08 13:30:00,39.64,39.68,39.62,39.68,35928.0,26.6172,26.6441,26.6038,26.6441,35928.0
2020-07-08 13:35:00,39.68,39.77,39.67,39.77,56224.0,26.6441,26.7045,26.6373,26.7045,56224.0
2020-07-08 13:40:00,39.76,39.78,39.74,39.76,47424.0,26.6978,26.7112,26.6843,26.6978,47424.0
2020-07-08 13:45:00,39.75,39.77,39.74,39.76,50558.0,26.6911,26.7045,26.6843,26.6978,50558.0
2020-07-08 13:50:00,39.76,39.77,39.74,39.75,68378.0,26.6978,26.7045,26.6843,26.6911,68378.0
2020-07-08 13:55:00,39.76,39.76,39.69,39.7,62250.0,26.6978,26.6978,26.6508,26.6575,62250.0
2020-07-08 14:00:00,39.71,39.79,39.7,39.73,53634.0,26.6642,26.7179,26.6575,26.6776,53634.0
2020-07-08 14:05:00,39.73,39.75,39.71,39.72,32694.0,26.6776,26.6911,26.6642,26.6709,32694.0
2020-07-08 14:10:00,39.73,39.73,39.67,39.68,44437.0,26.6776,26.6776,26.6373,26.6441,44437.0
2020-07-08 14:15:00,39.67,39.69,39.63,39.63,27038.0,26.6373,26.6508,26.6105,26.6105,27038.0
2020-07-08 14:20:00,39.64,39.7,39.62,39.66,39635.0,26.6172,26.6575,26.6038,26.6306,39635.0
2020-07-08 14:25:00,39.66,39.66,39.62,39.65,37335.0,26.6306,26.6306,26.6038,26.6239,37335.0
2020-07-08 14:30:00,39.65,39.67,39.64,39.66,47603.0,26.6239,26.6373,26.6172,26.6306,47603.0
2020-07-08 14:35:00,39.65,39.68,39.61,39.68,113231.0,26.6239,26.6441,26.5971,26.6441,113231.0
2020-07-08 14:40:00,39.68,39.69,39.63,39.65,87408.0,26.6441,26.6508,26.6105,26.6239,87408.0
2020-07-08 14:45:00,39.64,39.68,39.63,39.66,43524.0,26.6172,26.6441,26.6105,26.6306,43524.0
2020-07-08 14:50:00,39.66,39.71,39.65,39.67,48534.0,26.6306,26.6642,26.6239,26.6373,48534.0
2020-07-08 14:55:00,39.68,39.74,39.68,39.72,48933.0,26.6441,26.6843,26.6441,26.6709,48933.0
2020-07-08 15:00:00,39.73,39.74,39.69,39.71,47231.0,26.6776,26.6843,26.6508,26.6642,47231.0
2020-07-08 15:05:00,39.7,39.72,39.68,39.68,65113.0,26.6575,26.6709,26.6441,26.6441,65113.0
2020-07-08 15:10:00,39.68,39.75,39.67,39.73,53479.0,26.6441,26.6911,26.6373,26.6776,53479.0
2020-07-08 15:15:00,39.73,39.75,39.65,39.66,52233.0,26.6776,26.6911,26.6239,26.6306,52233.0
2020-07-08 15:20:00,39.66,39.77,39.66,39.76,59857.0,26.6306,26.7045,26.6306,26.6978,59857.0
2020-07-08 15:25:00,39.76,39.79,39.74,39.75,56950.0,26.6978,26.7179,26.6843,26.6911,56950.0
2020-07-08 15:30:00,39.75,39.81,39.74,39.8,67677.0,26.6911,26.7314,26.6843,26.7246,67677.0
2020-07-08 15:35:00,39.8,39.82,39.75,39.77,120396.0,26.7246,26.7381,26.6911,26.7045,120396.0
2020-07-08 15:40:00,39.77,39.78,39.72,39.77,111200.0,26.7045,26.7112,26.6709,26.7045,111200.0
2020-07-08 15:45:00,39.77,39.8,39.74,39.76,127572.0,26.7045,26.7246,26.6843,26.6978,127572.0
2020-07-08 15:50:00,39.75,39.8,39.71,39.8,189979.0,26.6911,26.7246,26.6642,26.7246,189979.0
2020-07-08 15:55:00,39.79,39.88,39.73,39.87,400534.0,26.7179,26.7784,26.6776,26.7716,400534.0
2020-07-09 09:30:00,39.73,39.73,39.57,39.59,193426.0,26.6776,26.6776,26.5702,26.5836,193426.0
2020-07-09 09:35:00,39.58,39.71,39.58,39.64,53697.0,26.5769,26.6642,26.5769,26.6172,53697.0
2020-07-09 09:40:00,39.62,39.62,39.54,39.58,55910.0,26.6038,26.6038,26.5501,26.5769,55910.0
2020-07-09 09:45:00,39.57,39.57,39.37,39.38,83736.0,26.5702,26.5702,26.4359,26.4426,83736.0
2020-07-09 09:50:00,39.38,39.38,39.32,39.36,43577.0,26.4426,26.4426,26.4023,26.4292,43577.0
2020-07-09 09:55:00,39.37,39.43,39.33,39.39,26987.0,26.4359,26.4762,26.409,26.4493,26987.0
2020-07-09 10:00:00,39.37,39.39,39.26,39.28,55165.0,26.4359,26.4493,26.362,26.3755,55165.0
2020-07-09 10:05:00,39.29,39.3,39.22,39.28,61856.0,26.3822,26.3889,26.3352,26.3755,61856.0
2020-07-09 10:10:00,39.27,39.28,39.21,39.23,42977.0,26.3688,26.3755,26.3285,26.3419,42977.0
2020-07-09 10:15:00,39.22,39.23,39.05,39.06,300886.0,26.3352,26.3419,26.221,26.2277,300886.0
2020-07-09 10:20:00,39.05,39.16,39.01,39.13,66439.0,26.221,26.2949,26.1942,26.2748,66439.0
2020-07-09 10:25:00,39.12,39.13,39.06,39.07,34391.0,26.268,26.2748,26.2277,26.2345,34391.0
2020-07-09 10:30:00,39.07,39.22,39.07,39.13,52999.0,26.2345,26.3352,26.2345,26.2748,52999.0
2020-07-09 10:35:00,39.13,39.14,39.02,39.05,55706.0,26.2748,26.2815,26.2009,26.221,55706.0
2020-07-09 10:40:00,39.05,39.08,38.99,39.07,118837.0,26.221,26.2412,26.1807,26.2345,118837.0
2020-07-09 10:45:00,39.07,39.12,39.04,39.09,54746.0,26.2345,26.268,26.2143,26.2479,54746.0
2020-07-09 10:50:00,39.08,39.09,39.01,39.02,113921.0,26.2412,26.2479,26.1942,26.2009,113921.0
2020-07-09 10:55:00,39.02,39.02,38.87,38.91,93512.0,26.2009,26.2009,26.1002,26.127,93512.0
2020-07-09 11:00:00,38.9,38.91,38.66,38.68,154448.0,26.1203,26.127,25.9592,25.9726,154448.0
2020-07-09 11:05:00,38.7,38.83,38.69,38.83,74468.0,25.986,26.0733,25.9793,26.0733,74468.0
2020-07-09 11:10:00,38.84,38.85,38.71,38.75,76889.0,26.08,26.0867,25.9927,26.0196,76889.0
2020-07-09 11:15:00,38.75,38.78,38.57,38.58,67418.0,26.0196,26.0397,25.8987,25.9054,67418.0
2020-07-09 11:20:00,38.57,38.65,38.55,38.59,78612.0,25.8987,25.9524,25.8853,25.9122,78612.0
2020-07-09 11:25:00,38.59,38.76,38.55,38.75,97542.0,25.9122,26.0263,25.8853,26.0196,97542.0
2020-07-09 11:30:00,38.74,38.79,38.69,38.73,56743.0,26.0129,26.0464,25.9793,26.0062,56743.0
2020-07-09 11:35:00,38.74,38.78,38.63,38.64,43772.0,26.0129,26.0397,25.939,25.9457,43772.0
2020-07-09 11:40:00,38.64,38.65,38.52,38.55,45122.0,25.9457,25.9524,25.8652,25.8853,45122.0
2020-07-09 11:45:00,38.54,38.73,38.54,38.72,34607.0,25.8786,26.0062,25.8786,25.9994,34607.0
2020-07-09 11:50:00,38.72,38.73,38.65,38.71,33431.0,25.9994,26.0062,25.9524,25.9927,33431.0
2020-07-09 11:55:00,38.71,38.72,38.66,38.69,24421.0,25.9927,25.9994,25.9592,25.9793,24421.0
2020-07-09 12:00:00,38.7,38.85,38.69,38.83,33496.0,25.986,26.0867,25.9793,26.0733,33496.0
2020-07-09 12:05:00,38.83,38.85,38.77,38.79,32415.0,26.0733,26.0867,26.033,26.0464,32415.0
2020-07-09 12:10:00,38.79,38.82,38.76,38.77,26841.0,26.0464,26.0666,26.0263,26.033,26841.0
2020-07-09 12:15:00,38.77,38.8,38.76,38.77,17499.0,26.033,26.0532,26.0263,26.033,17499.0
2020-07-09 12:20:00,38.77,38.79,38.74,38.78,25764.0,26.033,26.0464,26.0129,26.0397,25764.0
2020-07-09 12:25:00,38.78,38.8,38.72,38.74,37581.0,26.0397,26.0532,25.9994,26.0129,37581.0
2020-07-09 12:30:00,38.73,38.74,38.7,38.74,31440.0,26.0062,26.0129,25.986,26.0129,31440.0
2020-07-09 12:35:00,38.75,38.87,38.73,38.87,49968.0,26.0196,26.1002,26.0062,26.1002,49968.0
2020-07-09 12:40:00,38.87,38.89,38.79,38.79,42219.0,26.1002,26.1136,26.0464,26.0464,42219.0
2020-07-09 12:45:00,38.8,38.86,38.79,38.82,27312.0,26.0532,26.0935,26.0464,26.0666,27312.0
2020-07-09 12:50:00,38.81,38.83,38.73,38.75,52142.0,26.0599,26.0733,26.0062,26.0196,52142.0
2020-07-09 12:55:00,38.75,38.76,38.71,38.76,27512.0,26.0196,26.0263,25.9927,26.0263,27512.0
2020-07-09 13:00:00,38.76,38.85,38.7,38.83,64781.0,26.0263,26.0867,25.986,26.0733,64781.0
2020-07-09 13:05:00,38.83,38.83,38.75,38.77,20503.0,26.0733,26.0733,26.0196,26.033,20503.0
2020-07-09 13:10:00,38.78,38.81,38.71,38.72,37750.0,26.0397,26.0599,25.9927,25.9994,37750.0
2020-07-09 13:15:00,38.72,38.75,38.69,38.7,25791.0,25.9994,26.0196,25.9793,25.986,25791.0
2020-07-09 13:20:00,38.71,38.75,38.69,38.74,36933.0,25.9927,26.0196,25.9793,26.0129,36933.0
2020-07-09 13:25:00,38.74,38.74,38.7,38.72,34354.0,26.0129,26.0129,25.986,25.9994,34354.0
2020-07-09 13:30:00,38.72,38.75,38.7,38.75,24582.0,25.9994,26.0196,25.986,26.0196,24582.0
2020-07-09 13:35:00,38.74,38.77,38.73,38.77,27135.0,26.0129,26.033,26.0062,26.033,27135.0
2020-07-09 13:40:00,38.77,38.82,38.73,38.73,23771.0,26.033,26.0666,26.0062,26.0062,23771.0
2020-07-09 13:45:00,38.74,38.78,38.73,38.76,30755.0,26.0129,26.0397,26.0062,26.0263,30755.0
2020-07-09 13:50:00,38.77,38.78,38.74,38.77,28309.0,26.033,26.0397,26.0129,26.033,28309.0
2020-07-09 13:55:00,38.76,38.77,38.73,38.74,37780.0,26.0263,26.033,26.0062,26.0129,37780.0
2020-07-09 14:00:00,38.73,38.76,38.71,38.76,29595.0,26.0062,26.0263,25.9927,26.0263,29595.0
2020-07-09 14:05:00,38.75,38.78,38.73,38.75,26710.0,26.0196,26.0397,26.0062,26.0196,26710.0
2020-07-09 14:10:00,38.75,38.75,38.71,38.73,33307.0,26.0196,26.0196,25.9927,26.0062,33307.0
2020-07-09 14:15:00,38.73,38.79,38.72,38.79,30457.0,26.0062,26.0464,25.9994,26.0464,30457.0
2020-07-09 14:20:00,38.79,38.79,38.73,38.73,36615.0,26.0464,26.0464,26.0062,26.0062,36615.0
2020-07-09 14:25:00,38.73,38.79,38.73,38.76,46266.0,26.0062,26.0464,26.0062,26.0263,46266.0
2020-07-09 14:30:00,38.77,38.77,38.7,38.71,31319.0,26.033,26.033,25.986,25.9927,31319.0
2020-07-09 14:35:00,38.7,38.72,38.69,38.7,59241.0,25.986,25.9994,25.9793,25.986,59241.0
2020-07-09 14:40:00,38.7,38.71,38.67,38.68,36100.0,25.986,25.9927,25.9659,25.9726,36100.0
2020-07-09 14:45:00,38.68,38.71,38.65,38.71,45725.0,25.9726,25.9927,25.9524,25.9927,45725.0
2020-07-09 14:50:00,38.71,38.77,38.7,38.76,65652.0,25.9927,26.033,25.986,26.0263,65652.0
2020-07-09 14:55:00,38.76,38.84,38.75,38.78,55965.0,26.0263,26.08,26.0196,26.0397,55965.0
2020-07-09 15:00:00,38.77,38.82,38.74,38.8,64870.0,26.033,26.0666,26.0129,26.0532,64870.0
2020-07-09 15:05:00,38.8,38.82,38.79,38.79,52705.0,26.0532,26.0666,26.0464,26.0464,52705.0
2020-07-09 15:10:00,38.8,38.85,38.78,38.84,55995.0,26.0532,26.0867,26.0397,26.08,55995.0
2020-07-09 15:15:00,38.84,38.87,38.75,38.78,132984.0,26.08,26.1002,26.0196,26.0397,132984.0
2020-07-09 15:20:00,38.78,38.79,38.75,38.76,64954.0,26.0397,26.0464,26.0196,26.0263,64954.0
2020-07-09 15:25:00,38.75,38.77,38.71,38.71,63038.0,26.0196,26.033,25.9927,25.9927,63038.0
2020-07-09 15:30:00,38.71,38.72,38.64,38.68,67905.0,25.9927,25.9994,25.9457,25.9726,67905.0
2020-07-09 15:35:00,38.68,38.68,38.55,38.59,93239.0,25.9726,25.9726,25.8853,25.9122,93239.0
2020-07-09 15:40:00,38.59,38.62,38.55,38.6,57206.0,25.9122,25.9323,25.8853,25.9189,57206.0
2020-07-09 15:45:00,38.61,38.75,38.6,38.71,76974.0,25.9256,26.0196,25.9189,25.9927,76974.0
2020-07-09 15:50:00,38.71,38.72,38.61,38.63,118742.0,25.9927,25.9994,25.9256,25.939,118742.0
2020-07-09 15:55:00,38.62,38.65,38.55,38.61,395545.0,25.9323,25.9524,25.8853,25.9256,395545.0
2020-07-10 09:30:00,38.95,39.15,38.9,39.1,579749.0,26.1539,26.2882,26.1203,26.2546,579749.0
2020-07-10 09:35:00,39.11,39.48,39.09,39.45,214771.0,26.2613,26.5098,26.2479,26.4896,214771.0
2020-07-10 09:40:00,39.45,39.62,39.34,39.6,188097.0,26.4896,26.6038,26.4158,26.5903,188097.0
2020-07-10 09:45:00,39.6,39.76,39.6,39.71,158605.0,26.5903,26.6978,26.5903,26.6642,158605.0
2020-07-10 09:50:00,39.71,39.71,39.6,39.62,155310.0,26.6642,26.6642,26.5903,26.6038,155310.0
2020-07-10 09:55:00,39.63,39.76,39.54,39.76,106130.0,26.6105,26.6978,26.5501,26.6978,106130.0
2020-07-10 10:00:00,39.76,39.76,39.61,39.69,184098.0,26.6978,26.6978,26.5971,26.6508,184098.0
2020-07-10 10:05:00,39.67,39.8,39.66,39.7,120454.0,26.6373,26.7246,26.6306,26.6575,120454.0
2020-07-10 10:10:00,39.72,39.78,39.7,39.72,191044.0,26.6709,26.7112,26.6575,26.6709,191044.0
2020-07-10 10:15:00,39.73,39.77,39.66,39.69,84234.0,26.6776,26.7045,26.6306,26.6508,84234.0
2020-07-10 10:20:00,39.69,39.7,39.66,39.7,69651.0,26.6508,26.6575,26.6306,26.6575,69651.0
2020-07-10 10:25:00,39.7,39.9,39.7,39.78,117947.0,26.6575,26.7918,26.6575,26.7112,117947.0
2020-07-10 10:30:00,39.79,39.88,39.76,39.86,65186.0,26.7179,26.7784,26.6978,26.7649,65186.0
2020-07-10 10:35:00,39.86,39.93,39.83,39.91,85392.0,26.7649,26.8119,26.7448,26.7985,85392.0
2020-07-10 10:40:00,39.92,40.03,39.88,39.92,142478.0,26.8052,26.8791,26.7784,26.8052,142478.0
2020-07-10 10:45:00,39.92,40.06,39.86,40.02,154360.0,26.8052,26.8992,26.7649,26.8724,154360.0
2020-07-10 10:50:00,40.01,40.02,39.92,39.99,67881.0,26.8656,26.8724,26.8052,26.8522,67881.0
2020-07-10 10:55:00,39.98,40.01,39.95,39.99,64868.0,26.8455,26.8656,26.8254,26.8522,64868.0
2020-07-10 11:00:00,39.99,40.05,39.94,39.98,128817.0,26.8522,26.8925,26.8186,26.8455,128817.0
2020-07-10 11:05:00,39.98,39.99,39.92,39.96,58338.0,26.8455,26.8522,26.8052,26.8321,58338.0
2020-07-10 11:10:00,39.95,40.02,39.95,39.97,70796.0,26.8254,26.8724,26.8254,26.8388,70796.0
2020-07-10 11:15:00,39.97,39.97,39.93,39.96,34047.0,26.8388,26.8388,26.8119,26.8321,34047.0
2020-07-10 11:20:00,39.96,40.04,39.93,40.02,71839.0,26.8321,26.8858,26.8119,26.8724,71839.0
2020-07-10 11:25:00,40.02,40.02,39.92,39.98,44036.0,26.8724,26.8724,26.8052,26.8455,44036.0
2020-07-10 11:30:00,39.97,40.02,39.9,39.94,103854.0,26.8388,26.8724,26.7918,26.8186,103854.0
2020-07-10 11:35:00,39.95,40.04,39.92,40.03,44131.0,26.8254,26.8858,26.8052,26.8791,44131.0
2020-07-10 11:40:00,40.04,40.08,40.01,40.05,32653.0,26.8858,26.9127,26.8656,26.8925,32653.0
2020-07-10 11:45:00,40.04,40.07,40.02,40.05,54237.0,26.8858,26.9059,26.8724,26.8925,54237.0
2020-07-10 11:50:00,40.06,40.09,40.03,40.05,39384.0,26.8992,26.9194,26.8791,26.8925,39384.0
2020-07-10 11:55:00,40.05,40.12,40.04,40.06,75703.0,26.8925,26.9395,26.8858,26.8992,75703.0
2020-07-10 12:00:00,40.07,40.12,40.05,40.12,48636.0,26.9059,26.9395,26.8925,26.9395,48636.0
2020-07-10 12:05:00,40.11,40.18,40.1,40.16,44775.0,26.9328,26.9798,26.9261,26.9664,44775.0
2020-07-10 12:10:00,40.15,40.17,40.14,40.16,37383.0,26.9597,26.9731,26.9529,26.9664,37383.0
2020-07-10 12:15:00,40.16,40.16,40.08,40.09,65863.0,26.9664,26.9664,26.9127,26.9194,65863.0
2020-07-10 12:20:00,40.09,40.11,40.02,40.07,82624.0,26.9194,26.9328,26.8724,26.9059,82624.0
2020-07-10 12:25:00,40.08,40.1,40.04,40.05,36141.0,26.9127,26.9261,26.8858,26.8925,36141.0
2020-07-10 12:30:00,40.05,40.09,40.04,40.08,39176.0,26.8925,26.9194,26.8858,26.9127,39176.0
2020-07-10 12:35:00,40.07,40.1,40.06,40.08,43661.0,26.9059,26.9261,26.8992,26.9127,43661.0
2020-07-10 12:40:00,40.08,40.09,40.05,40.09,29099.0,26.9127,26.9194,26.8925,26.9194,29099.0
2020-07-10 12:45:00,40.09,40.1,40.08,40.09,32109.0,26.9194,26.9261,26.9127,26.9194,32109.0
2020-07-10 12:50:00,40.09,40.15,40.08,40.11,36080.0,26.9194,26.9597,26.9127,26.9328,36080.0
2020-07-10 12:55:00,40.11,40.16,40.1,40.11,59519.0,26.9328,26.9664,26.9261,26.9328,59519.0
2020-07-10 13:00:00,40.11,40.11,40.05,40.09,39804.0,26.9328,26.9328,26.8925,26.9194,39804.0
2020-07-10 13:05:00,40.09,40.09,40.06,40.07,20141.0,26.9194,26.9194,26.8992,26.9059,20141.0
2020-07-10 13:10:00,40.08,40.09,40.01,40.02,35130.0,26.9127,26.9194,26.8656,26.8724,35130.0
2020-07-10 13:15:00,40.02,40.06,40.01,40.06,64292.0,26.8724,26.8992,26.8656,26.8992,64292.0
2020-07-10 13:20:00,40.05,40.08,40.01,40.04,41333.0,26.8925,26.9127,26.8656,26.8858,41333.0
2020-07-10 13:25:00,40.03,40.06,39.99,40.0,42338.0,26.8791,26.8992,26.8522,26.8589,42338.0
2020-07-10 13:30:00,40.01,40.02,39.94,39.98,64985.0,26.8656,26.8724,26.8186,26.8455,64985.0
2020-07-10 13:35:00,39.97,39.97,39.93,39.95,37433.0,26.8388,26.8388,26.8119,26.8254,37433.0
2020-07-10 13:40:00,39.96,39.98,39.94,39.97,44333.0,26.8321,26.8455,26.8186,26.8388,44333.0
2020-07-10 13:45:00,39.96,39.97,39.92,39.93,53762.0,26.8321,26.8388,26.8052,26.8119,53762.0
2020-07-10 13:50:00,39.93,39.96,39.9,39.94,58356.0,26.8119,26.8321,26.7918,26.8186,58356.0
2020-07-10 13:55:00,39.95,39.97,39.93,39.94,47178.0,26.8254,26.8388,26.8119,26.8186,47178.0
2020-07-10 14:00:00,39.95,40.06,39.94,40.05,55506.0,26.8254,26.8992,26.8186,26.8925,55506.0
2020-07-10 14:05:00,40.05,40.06,40.02,40.03,21279.0,26.8925,26.8992,26.8724,26.8791,21279.0
2020-07-10 14:10:00,40.03,40.04,39.99,39.99,35568.0,26.8791,26.8858,26.8522,26.8522,35568.0
2020-07-10 14:15:00,39.99,40.04,39.99,40.0,37671.0,26.8522,26.8858,26.8522,26.8589,37671.0
2020-07-10 14:20:00,40.0,40.03,39.97,40.02,32104.0,26.8589,26.8791,26.8388,26.8724,32104.0
2020-07-10 14:25:00,40.02,40.06,40.01,40.05,37810.0,26.8724,26.8992,26.8656,26.8925,37810.0
2020-07-10 14:30:00,40.05,40.09,40.05,40.07,39510.0,26.8925,26.9194,26.8925,26.9059,39510.0
2020-07-10 14:35:00,40.07,40.12,40.06,40.12,42120.0,26.9059,26.9395,26.8992,26.9395,42120.0
2020-07-10 14:40:00,40.12,40.14,40.09,40.12,28079.0,26.9395,26.9529,26.9194,26.9395,28079.0
2020-07-10 14:45:00,40.13,40.13,40.08,40.09,38844.0,26.9462,26.9462,26.9127,26.9194,38844.0
2020-07-10 14:50:00,40.09,40.13,40.08,40.12,36597.0,26.9194,26.9462,26.9127,26.9395,36597.0
2020-07-10 14:55:00,40.11,40.15,40.07,40.08,46227.0,26.9328,26.9597,26.9059,26.9127,46227.0
2020-07-10 15:00:00,40.07,40.09,40.04,40.08,40116.0,26.9059,26.9194,26.8858,26.9127,40116.0
2020-07-10 15:05:00,40.08,40.1,40.06,40.1,43143.0,26.9127,26.9261,26.8992,26.9261,43143.0
2020-07-10 15:10:00,40.1,40.19,40.09,40.19,80962.0,26.9261,26.9865,26.9194,26.9865,80962.0
2020-07-10 15:15:00,40.19,40.24,40.17,40.24,75487.0,26.9865,27.0201,26.9731,27.0201,75487.0
2020-07-10 15:20:00,40.24,40.26,40.22,40.26,67522.0,27.0201,27.0335,27.0067,27.0335,67522.0
2020-07-10 15:25:00,40.25,40.26,40.17,40.2,61092.0,27.0268,27.0335,26.9731,26.9932,61092.0
2020-07-10 15:30:00,40.2,40.26,40.19,40.26,128290.0,26.9932,27.0335,26.9865,27.0335,128290.0
2020-07-10 15:35:00,40.26,40.27,40.18,40.23,173964.0,27.0335,27.0402,26.9798,27.0134,173964.0
2020-07-10 15:40:00,40.23,40.25,40.21,40.25,129191.0,27.0134,27.0268,26.9999,27.0268,129191.0
2020-07-10 15:45:00,40.25,40.32,40.24,40.3,257210.0,27.0268,27.0738,27.0201,27.0604,257210.0
2020-07-10 15:50:00,40.31,40.32,40.24,40.29,291527.0,27.0671,27.0738,27.0201,27.0537,291527.0
2020-07-10 15:55:00,40.29,40.29,40.18,40.26,493529.0,27.0537,27.0537,26.9798,27.0335,493529.0
2020-07-13 09:30:00,40.13,40.22,39.93,40.11,273150.0,26.9462,27.0067,26.8119,26.9328,273150.0
2020-07-13 09:35:00,40.12,40.12,39.89,40.0,85994.0,26.9395,26.9395,26.7851,26.8589,85994.0
2020-07-13 09:40:00,40.03,40.04,39.87,39.93,71275.0,26.8791,26.8858,26.7716,26.8119,71275.0
2020-07-13 09:45:00,39.93,39.93,39.82,39.88,70009.0,26.8119,26.8119,26.7381,26.7784,70009.0
2020-07-13 09:50:00,39.88,39.89,39.77,39.83,83737.0,26.7784,26.7851,26.7045,26.7448,83737.0
2020-07-13 09:55:00,39.83,39.83,39.74,39.77,80993.0,26.7448,26.7448,26.6843,26.7045,80993.0
2020-07-13 10:00:00,39.77,39.93,39.77,39.91,93132.0,26.7045,26.8119,26.7045,26.7985,93132.0
2020-07-13 10:05:00,39.91,40.0,39.88,39.98,61623.0,26.7985,26.8589,26.7784,26.8455,61623.0
2020-07-13 10:10:00,39.99,40.12,39.94,40.11,59410.0,26.8522,26.9395,26.8186,26.9328,59410.0
2020-07-13 10:15:00,40.12,40.21,40.09,40.21,169344.0,26.9395,26.9999,26.9194,26.9999,169344.0
2020-07-13 10:20:00,40.22,40.3,40.21,40.26,83617.0,27.0067,27.0604,26.9999,27.0335,83617.0
2020-07-13 10:25:00,40.26,40.4,40.25,40.37,88396.0,27.0335,27.1275,27.0268,27.1074,88396.0
2020-07-13 10:30:00,40.37,40.5,40.36,40.46,75737.0,27.1074,27.1947,27.1007,27.1678,75737.0
2020-07-13 10:35:00,40.46,40.5,40.41,40.43,85078.0,27.1678,27.1947,27.1342,27.1477,85078.0
2020-07-13 10:40:00,40.43,40.49,40.42,40.48,71046.0,27.1477,27.188,27.141,27.1812,71046.0
2020-07-13 10:45:00,40.48,40.55,40.44,40.55,109176.0,27.1812,27.2282,27.1544,27.2282,109176.0
2020-07-13 10:50:00,40.54,40.58,40.45,40.56,93015.0,27.2215,27.2484,27.1611,27.235,93015.0
2020-07-13 10:55:00,40.56,40.72,40.55,40.7,84463.0,27.235,27.3424,27.2282,27.329,84463.0
2020-07-13 11:00:00,40.71,40.71,40.38,40.38,64837.0,27.3357,27.3357,27.1141,27.1141,64837.0
2020-07-13 11:05:00,40.37,40.44,40.32,40.38,57851.0,27.1074,27.1544,27.0738,27.1141,57851.0
2020-07-13 11:10:00,40.38,40.39,40.33,40.35,31326.0,27.1141,27.1208,27.0805,27.0939,31326.0
2020-07-13 11:15:00,40.35,40.35,40.22,40.25,39541.0,27.0939,27.0939,27.0067,27.0268,39541.0
2020-07-13 11:20:00,40.25,40.32,40.25,40.32,36759.0,27.0268,27.0738,27.0268,27.0738,36759.0
2020-07-13 11:25:00,40.31,40.35,40.29,40.34,27792.0,27.0671,27.0939,27.0537,27.0872,27792.0
2020-07-13 11:30:00,40.34,40.4,40.34,40.36,46096.0,27.0872,27.1275,27.0872,27.1007,46096.0
2020-07-13 11:35:00,40.36,40.36,40.26,40.3,29910.0,27.1007,27.1007,27.0335,27.0604,29910.0
2020-07-13 11:40:00,40.29,40.29,40.21,40.23,41948.0,27.0537,27.0537,26.9999,27.0134,41948.0
2020-07-13 11:45:00,40.23,40.26,40.18,40.26,39888.0,27.0134,27.0335,26.9798,27.0335,39888.0
2020-07-13 11:50:00,40.26,40.28,40.17,40.23,69310.0,27.0335,27.0469,26.9731,27.0134,69310.0
2020-07-13 11:55:00,40.24,40.24,40.13,40.13,36808.0,27.0201,27.0201,26.9462,26.9462,36808.0
2020-07-13 12:00:00,40.14,40.21,40.14,40.19,38822.0,26.9529,26.9999,26.9529,26.9865,38822.0
2020-07-13 12:05:00,40.18,40.27,40.12,40.25,119891.0,26.9798,27.0402,26.9395,27.0268,119891.0
2020-07-13 12:10:00,40.25,40.27,40.21,40.25,24579.0,27.0268,27.0402,26.9999,27.0268,24579.0
2020-07-13 12:15:00,40.24,40.26,40.18,40.2,24509.0,27.0201,27.0335,26.9798,26.9932,24509.0
2020-07-13 12:20:00,40.21,40.23,40.18,40.19,35252.0,26.9999,27.0134,26.9798,26.9865,35252.0
2020-07-13 12:25:00,40.19,40.21,40.17,40.18,29168.0,26.9865,26.9999,26.9731,26.9798,29168.0
2020-07-13 12:30:00,40.18,40.21,40.16,40.18,34179.0,26.9798,26.9999,26.9664,26.9798,34179.0
2020-07-13 12:35:00,40.17,40.22,40.17,40.2,40696.0,26.9731,27.0067,26.9731,26.9932,40696.0
2020-07-13 12:40:00,40.2,40.23,40.15,40.16,61780.0,26.9932,27.0134,26.9597,26.9664,61780.0
2020-07-13 12:45:00,40.16,40.16,40.08,40.15,30466.0,26.9664,26.9664,26.9127,26.9597,30466.0
2020-07-13 12:50:00,40.14,40.15,40.11,40.14,15188.0,26.9529,26.9597,26.9328,26.9529,15188.0
2020-07-13 12:55:00,40.15,40.2,40.12,40.2,29690.0,26.9597,26.9932,26.9395,26.9932,29690.0
2020-07-13 13:00:00,40.2,40.22,40.1,40.1,41656.0,26.9932,27.0067,26.9261,26.9261,41656.0
2020-07-13 13:05:00,40.1,40.13,40.08,40.12,31814.0,26.9261,26.9462,26.9127,26.9395,31814.0
2020-07-13 13:10:00,40.13,40.15,40.1,40.12,43286.0,26.9462,26.9597,26.9261,26.9395,43286.0
2020-07-13 13:15:00,40.13,40.19,40.13,40.15,27497.0,26.9462,26.9865,26.9462,26.9597,27497.0
2020-07-13 13:20:00,40.16,40.17,40.06,40.09,39620.0,26.9664,26.9731,26.8992,26.9194,39620.0
2020-07-13 13:25:00,40.08,40.08,39.98,40.0,52146.0,26.9127,26.9127,26.8455,26.8589,52146.0
2020-07-13 13:30:00,40.01,40.07,39.98,40.07,32099.0,26.8656,26.9059,26.8455,26.9059,32099.0
2020-07-13 13:35:00,40.07,40.1,40.05,40.06,30771.0,26.9059,26.9261,26.8925,26.8992,30771.0
2020-07-13 13:40:00,40.06,40.14,40.04,40.13,30222.0,26.8992,26.9529,26.8858,26.9462,30222.0
2020-07-13 13:45:00,40.15,40.17,40.12,40.14,29643.0,26.9597,26.9731,26.9395,26.9529,29643.0
2020-07-13 13:50:00,40.15,40.23,40.14,40.22,34986.0,26.9597,27.0134,26.9529,27.0067,34986.0
2020-07-13 13:55:00,40.22,40.38,40.22,40.36,66962.0,27.0067,27.1141,27.0067,27.1007,66962.0
2020-07-13 14:00:00,40.37,40.42,40.34,40.4,62757.0,27.1074,27.141,27.0872,27.1275,62757.0
2020-07-13 14:05:00,40.4,40.47,40.39,40.42,60696.0,27.1275,27.1745,27.1208,27.141,60696.0
2020-07-13 14:10:00,40.43,40.44,40.32,40.34,68137.0,27.1477,27.1544,27.0738,27.0872,68137.0
2020-07-13 14:15:00,40.35,40.37,40.29,40.29,39788.0,27.0939,27.1074,27.0537,27.0537,39788.0
2020-07-13 14:20:00,40.28,40.36,40.28,40.34,52134.0,27.0469,27.1007,27.0469,27.0872,52134.0
2020-07-13 14:25:00,40.34,40.45,40.31,40.42,78689.0,27.0872,27.1611,27.0671,27.141,78689.0
2020-07-13 14:30:00,40.42,40.43,40.36,40.41,67776.0,27.141,27.1477,27.1007,27.1342,67776.0
2020-07-13 14:35:00,40.41,40.43,40.31,40.32,62975.0,27.1342,27.1477,27.0671,27.0738,62975.0
2020-07-13 14:40:00,40.31,40.31,40.25,40.25,28944.0,27.0671,27.0671,27.0268,27.0268,28944.0
2020-07-13 14:45:00,40.25,40.34,40.25,40.29,25453.0,27.0268,27.0872,27.0268,27.0537,25453.0
2020-07-13 14:50:00,40.28,40.32,40.24,40.3,91524.0,27.0469,27.0738,27.0201,27.0604,91524.0
2020-07-13 14:55:00,40.29,40.31,40.24,40.28,32205.0,27.0537,27.0671,27.0201,27.0469,32205.0
2020-07-13 15:00:00,40.29,40.31,40.24,40.29,46792.0,27.0537,27.0671,27.0201,27.0537,46792.0
2020-07-13 15:05:00,40.31,40.31,40.22,40.22,38046.0,27.0671,27.0671,27.0067,27.0067,38046.0
2020-07-13 15:10:00,40.22,40.27,40.21,40.22,44581.0,27.0067,27.0402,26.9999,27.0067,44581.0
2020-07-13 15:15:00,40.22,40.26,40.15,40.18,47524.0,27.0067,27.0335,26.9597,26.9798,47524.0
2020-07-13 15:20:00,40.19,40.21,40.14,40.16,51895.0,26.9865,26.9999,26.9529,26.9664,51895.0
2020-07-13 15:25:00,40.17,40.23,40.13,40.13,85523.0,26.9731,27.0134,26.9462,26.9462,85523.0
2020-07-13 15:30:00,40.14,40.23,40.12,40.16,101083.0,26.9529,27.0134,26.9395,26.9664,101083.0
2020-07-13 15:35:00,40.16,40.19,40.1,40.1,158757.0,26.9664,26.9865,26.9261,26.9261,158757.0
2020-07-13 15:40:00,40.11,40.24,40.1,40.18,97747.0,26.9328,27.0201,26.9261,26.9798,97747.0
2020-07-13 15:45:00,40.18,40.2,40.09,40.13,176260.0,26.9798,26.9932,26.9194,26.9462,176260.0
2020-07-13 15:50:00,40.14,40.19,40.1,40.17,155769.0,26.9529,26.9865,26.9261,26.9731,155769.0
2020-07-13 15:55:00,40.18,40.25,40.15,40.2,328039.0,26.9798,27.0268,26.9597,26.9932,328039.0
2020-07-14 09:30:00,40.21,40.3,40.04,40.06,159726.0,26.9999,27.0604,26.8858,26.8992,159726.0
2020-07-14 09:35:00,40.05,40.11,39.88,40.06,88856.0,26.8925,26.9328,26.7784,26.8992,88856.0
2020-07-14 09:40:00,40.05,40.1,39.96,40.1,45333.0,26.8925,26.9261,26.8321,26.9261,45333.0
2020-07-14 09:45:00,40.09,40.38,40.08,40.34,89354.0,26.9194,27.1141,26.9127,27.0872,89354.0
2020-07-14 09:50:00,40.35,40.5,40.23,40.5,113674.0,27.0939,27.1947,27.0134,27.1947,113674.0
2020-07-14 09:55:00,40.48,40.56,40.44,40.51,147034.0,27.1812,27.235,27.1544,27.2014,147034.0
2020-07-14 10:00:00,40.5,40.6,40.43,40.53,88005.0,27.1947,27.2618,27.1477,27.2148,88005.0
2020-07-14 10:05:00,40.52,40.53,40.37,40.47,60514.0,27.2081,27.2148,27.1074,27.1745,60514.0
2020-07-14 10:10:00,40.48,40.73,40.46,40.72,75576.0,27.1812,27.3491,27.1678,27.3424,75576.0
2020-07-14 10:15:00,40.73,40.77,40.64,40.65,53277.0,27.3491,27.376,27.2887,27.2954,53277.0
2020-07-14 10:20:00,40.65,40.72,40.63,40.68,38696.0,27.2954,27.3424,27.282,27.3155,38696.0
2020-07-14 10:25:00,40.68,40.73,40.64,40.71,32431.0,27.3155,27.3491,27.2887,27.3357,32431.0
2020-07-14 10:30:00,40.7,40.8,40.69,40.75,35235.0,27.329,27.3961,27.3222,27.3625,35235.0
2020-07-14 10:35:00,40.74,40.81,40.66,40.78,51547.0,27.3558,27.4028,27.3021,27.3827,51547.0
2020-07-14 10:40:00,40.78,40.84,40.73,40.73,57656.0,27.3827,27.423,27.3491,27.3491,57656.0
2020-07-14 10:45:00,40.74,40.78,40.69,40.7,55536.0,27.3558,27.3827,27.3222,27.329,55536.0
2020-07-14 10:50:00,40.69,40.8,40.67,40.74,49552.0,27.3222,27.3961,27.3088,27.3558,49552.0
2020-07-14 10:55:00,40.72,40.79,40.7,40.76,54978.0,27.3424,27.3894,27.329,27.3693,54978.0
2020-07-14 11:00:00,40.77,40.89,40.76,40.87,70900.0,27.376,27.4565,27.3693,27.4431,70900.0
2020-07-14 11:05:00,40.86,40.97,40.83,40.97,104394.0,27.4364,27.5103,27.4163,27.5103,104394.0
2020-07-14 11:10:00,40.97,41.02,40.93,41.01,220699.0,27.5103,27.5438,27.4834,27.5371,220699.0
2020-07-14 11:15:00,41.01,41.04,40.87,40.9,75804.0,27.5371,27.5573,27.4431,27.4633,75804.0
2020-07-14 11:20:00,40.9,40.94,40.84,40.94,83103.0,27.4633,27.4901,27.423,27.4901,83103.0
2020-07-14 11:25:00,40.93,40.96,40.8,40.8,49227.0,27.4834,27.5035,27.3961,27.3961,49227.0
2020-07-14 11:30:00,40.79,40.92,40.79,40.86,98268.0,27.3894,27.4767,27.3894,27.4364,98268.0
2020-07-14 11:35:00,40.86,40.91,40.77,40.83,50675.0,27.4364,27.47,27.376,27.4163,50675.0
2020-07-14 11:40:00,40.83,40.88,40.82,40.87,44067.0,27.4163,27.4498,27.4095,27.4431,44067.0
2020-07-14 11:45:00,40.87,40.89,40.79,40.84,72064.0,27.4431,27.4565,27.3894,27.423,72064.0
2020-07-14 11:50:00,40.84,40.9,40.81,40.87,87636.0,27.423,27.4633,27.4028,27.4431,87636.0
2020-07-14 11:55:00,40.87,40.92,40.86,40.91,63247.0,27.4431,27.4767,27.4364,27.47,63247.0
2020-07-14 12:00:00,40.89,40.91,40.87,40.89,53995.0,27.4565,27.47,27.4431,27.4565,53995.0
2020-07-14 12:05:00,40.89,40.89,40.85,40.86,54376.0,27.4565,27.4565,27.4297,27.4364,54376.0
2020-07-14 12:10:00,40.85,40.86,40.79,40.82,48380.0,27.4297,27.4364,27.3894,27.4095,48380.0
2020-07-14 12:15:00,40.82,40.89,40.81,40.89,81051.0,27.4095,27.4565,27.4028,27.4565,81051.0
2020-07-14 12:20:00,40.88,40.94,40.88,40.91,41119.0,27.4498,27.4901,27.4498,27.47,41119.0
2020-07-14 12:25:00,40.9,40.91,40.87,40.88,30278.0,27.4633,27.47,27.4431,27.4498,30278.0
2020-07-14 12:30:00,40.89,40.91,40.83,40.85,23397.0,27.4565,27.47,27.4163,27.4297,23397.0
2020-07-14 12:35:00,40.86,40.88,40.84,40.87,31041.0,27.4364,27.4498,27.423,27.4431,31041.0
2020-07-14 12:40:00,40.88,40.89,40.85,40.88,31080.0,27.4498,27.4565,27.4297,27.4498,31080.0
2020-07-14 12:45:00,40.88,40.9,40.86,40.87,23473.0,27.4498,27.4633,27.4364,27.4431,23473.0
2020-07-14 12:50:00,40.88,40.91,40.85,40.9,20343.0,27.4498,27.47,27.4297,27.4633,20343.0
2020-07-14 12:55:00,40.89,40.91,40.86,40.9,26588.0,27.4565,27.47,27.4364,27.4633,26588.0
2020-07-14 13:00:00,40.89,40.91,40.84,40.86,27182.0,27.4565,27.47,27.423,27.4364,27182.0
2020-07-14 13:05:00,40.85,40.88,40.82,40.83,22550.0,27.4297,27.4498,27.4095,27.4163,22550.0
2020-07-14 13:10:00,40.83,40.85,40.8,40.8,32659.0,27.4163,27.4297,27.3961,27.3961,32659.0
2020-07-14 13:15:00,40.81,40.86,40.78,40.84,48540.0,27.4028,27.4364,27.3827,27.423,48540.0
2020-07-14 13:20:00,40.84,40.89,40.83,40.86,26975.0,27.423,27.4565,27.4163,27.4364,26975.0
2020-07-14 13:25:00,40.86,40.88,40.84,40.88,45631.0,27.4364,27.4498,27.423,27.4498,45631.0
2020-07-14 13:30:00,40.87,40.91,40.85,40.91,25835.0,27.4431,27.47,27.4297,27.47,25835.0
2020-07-14 13:35:00,40.9,40.98,40.9,40.95,44441.0,27.4633,27.517,27.4633,27.4968,44441.0
2020-07-14 13:40:00,40.95,40.96,40.92,40.93,39661.0,27.4968,27.5035,27.4767,27.4834,39661.0
2020-07-14 13:45:00,40.92,40.94,40.9,40.91,27952.0,27.4767,27.4901,27.4633,27.47,27952.0
2020-07-14 13:50:00,40.91,40.92,40.86,40.88,55249.0,27.47,27.4767,27.4364,27.4498,55249.0
2020-07-14 13:55:00,40.88,40.89,40.75,40.84,146946.0,27.4498,27.4565,27.3625,27.423,146946.0
2020-07-14 14:00:00,40.84,40.91,40.8,40.89,75443.0,27.423,27.47,27.3961,27.4565,75443.0
2020-07-14 14:05:00,40.9,40.91,40.83,40.84,35171.0,27.4633,27.47,27.4163,27.423,35171.0
2020-07-14 14:10:00,40.85,40.85,40.78,40.79,24894.0,27.4297,27.4297,27.3827,27.3894,24894.0
2020-07-14 14:15:00,40.79,40.87,40.78,40.85,52793.0,27.3894,27.4431,27.3827,27.4297,52793.0
2020-07-14 14:20:00,40.84,40.87,40.76,40.79,58146.0,27.423,27.4431,27.3693,27.3894,58146.0
2020-07-14 14:25:00,40.79,40.8,40.75,40.76,31649.0,27.3894,27.3961,27.3625,27.3693,31649.0
2020-07-14 14:30:00,40.76,40.82,40.76,40.77,34948.0,27.3693,27.4095,27.3693,27.376,34948.0
2020-07-14 14:35:00,40.78,40.81,40.76,40.77,37097.0,27.3827,27.4028,27.3693,27.376,37097.0
2020-07-14 14:40:00,40.78,40.8,40.76,40.77,39313.0,27.3827,27.3961,27.3693,27.376,39313.0
2020-07-14 14:45:00,40.77,40.81,40.69,40.71,44256.0,27.376,27.4028,27.3222,27.3357,44256.0
2020-07-14 14:50:00,40.71,40.82,40.71,40.82,32644.0,27.3357,27.4095,27.3357,27.4095,32644.0
2020-07-14 14:55:00,40.8,40.84,40.79,40.81,26209.0,27.3961,27.423,27.3894,27.4028,26209.0
2020-07-14 15:00:00,40.82,40.9,40.8,40.84,159082.0,27.4095,27.4633,27.3961,27.423,159082.0
2020-07-14 15:05:00,40.85,40.93,40.83,40.88,107284.0,27.4297,27.4834,27.4163,27.4498,107284.0
2020-07-14 15:10:00,40.89,40.91,40.84,40.89,74110.0,27.4565,27.47,27.423,27.4565,74110.0
2020-07-14 15:15:00,40.88,40.92,40.87,40.91,113365.0,27.4498,27.4767,27.4431,27.47,113365.0
2020-07-14 15:20:00,40.92,40.94,40.9,40.93,103253.0,27.4767,27.4901,27.4633,27.4834,103253.0
2020-07-14 15:25:00,40.93,40.96,40.9,40.91,102242.0,27.4834,27.5035,27.4633,27.47,102242.0
2020-07-14 15:30:00,40.91,40.97,40.91,40.96,94829.0,27.47,27.5103,27.47,27.5035,94829.0
2020-07-14 15:35:00,40.95,40.99,40.93,40.98,80733.0,27.4968,27.5237,27.4834,27.517,80733.0
2020-07-14 15:40:00,40.98,41.0,40.97,40.99,98202.0,27.517,27.5304,27.5103,27.5237,98202.0
2020-07-14 15:45:00,40.99,41.08,40.97,41.06,250613.0,27.5237,27.5841,27.5103,27.5707,250613.0
2020-07-14 15:50:00,41.06,41.09,41.03,41.09,231026.0,27.5707,27.5908,27.5505,27.5908,231026.0
2020-07-14 15:55:00,41.09,41.1,41.0,41.06,531018.0,27.5908,27.5976,27.5304,27.5707,531018.0
2020-07-15 09:30:00,41.34,41.62,41.34,41.5,270041.0,27.7587,27.9467,27.7587,27.8661,270041.0
2020-07-15 09:35:00,41.53,41.69,41.3,41.35,113707.0,27.8863,27.9937,27.7318,27.7654,113707.0
2020-07-15 09:40:00,41.36,41.41,41.15,41.19,83886.0,27.7721,27.8057,27.6311,27.658,83886.0
2020-07-15 09:45:00,41.18,41.45,41.17,41.38,55299.0,27.6513,27.8326,27.6446,27.7856,55299.0
2020-07-15 09:50:00,41.38,41.43,41.33,41.36,93753.0,27.7856,27.8191,27.752,27.7721,93753.0
2020-07-15 09:55:00,41.36,41.44,41.29,41.3,46017.0,27.7721,27.8259,27.7251,27.7318,46017.0
2020-07-15 10:00:00,41.3,41.34,41.21,41.3,51912.0,27.7318,27.7587,27.6714,27.7318,51912.0
2020-07-15 10:05:00,41.33,41.37,41.25,41.31,52127.0,27.752,27.7789,27.6983,27.7386,52127.0
2020-07-15 10:10:00,41.3,41.36,41.26,41.34,55145.0,27.7318,27.7721,27.705,27.7587,55145.0
2020-07-15 10:15:00,41.33,41.38,41.28,41.34,39919.0,27.752,27.7856,27.7184,27.7587,39919.0
2020-07-15 10:20:00,41.34,41.37,41.22,41.28,47426.0,27.7587,27.7789,27.6781,27.7184,47426.0
2020-07-15 10:25:00,41.28,41.36,41.24,41.34,26650.0,27.7184,27.7721,27.6916,27.7587,26650.0
2020-07-15 10:30:00,41.33,41.56,41.33,41.53,75084.0,27.752,27.9064,27.752,27.8863,75084.0
2020-07-15 10:35:00,41.52,41.56,41.49,41.55,38627.0,27.8796,27.9064,27.8594,27.8997,38627.0
2020-07-15 10:40:00,41.55,41.6,41.52,41.59,61737.0,27.8997,27.9333,27.8796,27.9266,61737.0
2020-07-15 10:45:00,41.6,41.62,41.53,41.56,93438.0,27.9333,27.9467,27.8863,27.9064,93438.0
2020-07-15 10:50:00,41.55,41.6,41.54,41.54,56072.0,27.8997,27.9333,27.893,27.893,56072.0
2020-07-15 10:55:00,41.53,41.63,41.52,41.63,81833.0,27.8863,27.9534,27.8796,27.9534,81833.0
2020-07-15 11:00:00,41.62,41.73,41.57,41.7,102656.0,27.9467,28.0206,27.9131,28.0004,102656.0
2020-07-15 11:05:00,41.71,41.71,41.59,41.65,93188.0,28.0072,28.0072,27.9266,27.9669,93188.0
2020-07-15 11:10:00,41.66,41.68,41.58,41.63,63654.0,27.9736,27.987,27.9199,27.9534,63654.0
2020-07-15 11:15:00,41.63,41.66,41.59,41.65,43459.0,27.9534,27.9736,27.9266,27.9669,43459.0
2020-07-15 11:20:00,41.65,41.66,41.55,41.59,60936.0,27.9669,27.9736,27.8997,27.9266,60936.0
2020-07-15 11:25:00,41.59,41.7,41.56,41.69,51676.0,27.9266,28.0004,27.9064,27.9937,51676.0
2020-07-15 11:30:00,41.69,41.75,41.65,41.68,33906.0,27.9937,28.034,27.9669,27.987,33906.0
2020-07-15 11:35:00,41.69,41.71,41.66,41.68,33614.0,27.9937,28.0072,27.9736,27.987,33614.0
2020-07-15 11:40:00,41.67,41.68,41.61,41.68,47792.0,27.9803,27.987,27.94,27.987,47792.0
2020-07-15 11:45:00,41.68,41.7,41.64,41.69,40549.0,27.987,28.0004,27.9601,27.9937,40549.0
2020-07-15 11:50:00,41.69,41.74,41.68,41.7,37289.0,27.9937,28.0273,27.987,28.0004,37289.0
2020-07-15 11:55:00,41.7,41.73,41.66,41.67,50180.0,28.0004,28.0206,27.9736,27.9803,50180.0
2020-07-15 12:00:00,41.66,41.69,41.61,41.64,52692.0,27.9736,27.9937,27.94,27.9601,52692.0
2020-07-15 12:05:00,41.64,41.66,41.58,41.65,61312.0,27.9601,27.9736,27.9199,27.9669,61312.0
2020-07-15 12:10:00,41.64,41.65,41.57,41.61,42825.0,27.9601,27.9669,27.9131,27.94,42825.0
2020-07-15 12:15:00,41.6,41.68,41.59,41.66,46828.0,27.9333,27.987,27.9266,27.9736,46828.0
2020-07-15 12:20:00,41.66,41.7,41.64,41.7,45089.0,27.9736,28.0004,27.9601,28.0004,45089.0
2020-07-15 12:25:00,41.7,41.71,41.64,41.65,38215.0,28.0004,28.0072,27.9601,27.9669,38215.0
2020-07-15 12:30:00,41.64,41.65,41.55,41.59,52364.0,27.9601,27.9669,27.8997,27.9266,52364.0
2020-07-15 12:35:00,41.58,41.61,41.51,41.53,47906.0,27.9199,27.94,27.8729,27.8863,47906.0
2020-07-15 12:40:00,41.52,41.53,41.48,41.49,35137.0,27.8796,27.8863,27.8527,27.8594,35137.0
2020-07-15 12:45:00,41.48,41.54,41.46,41.52,33913.0,27.8527,27.893,27.8393,27.8796,33913.0
2020-07-15 12:50:00,41.51,41.54,41.5,41.51,18286.0,27.8729,27.893,27.8661,27.8729,18286.0
2020-07-15 12:55:00,41.51,41.54,41.49,41.54,31067.0,27.8729,27.893,27.8594,27.893,31067.0
2020-07-15 13:00:00,41.54,41.64,41.52,41.63,30344.0,27.893,27.9601,27.8796,27.9534,30344.0
2020-07-15 13:05:00,41.62,41.65,41.59,41.63,37058.0,27.9467,27.9669,27.9266,27.9534,37058.0
2020-07-15 13:10:00,41.64,41.69,41.61,41.61,76656.0,27.9601,27.9937,27.94,27.94,76656.0
2020-07-15 13:15:00,41.62,41.62,41.55,41.55,20473.0,27.9467,27.9467,27.8997,27.8997,20473.0
2020-07-15 13:20:00,41.56,41.6,41.56,41.59,26520.0,27.9064,27.9333,27.9064,27.9266,26520.0
2020-07-15 13:25:00,41.58,41.6,41.56,41.58,18577.0,27.9199,27.9333,27.9064,27.9199,18577.0
2020-07-15 13:30:00,41.58,41.6,41.56,41.59,20514.0,27.9199,27.9333,27.9064,27.9266,20514.0
2020-07-15 13:35:00,41.6,41.63,41.57,41.58,37364.0,27.9333,27.9534,27.9131,27.9199,37364.0
2020-07-15 13:40:00,41.56,41.57,41.54,41.56,29690.0,27.9064,27.9131,27.893,27.9064,29690.0
2020-07-15 13:45:00,41.56,41.58,41.48,41.48,35794.0,27.9064,27.9199,27.8527,27.8527,35794.0
2020-07-15 13:50:00,41.48,41.5,41.45,41.45,25330.0,27.8527,27.8661,27.8326,27.8326,25330.0
2020-07-15 13:55:00,41.45,41.47,41.43,41.45,24280.0,27.8326,27.846,27.8191,27.8326,24280.0
2020-07-15 14:00:00,41.45,41.48,41.41,41.41,54190.0,27.8326,27.8527,27.8057,27.8057,54190.0
2020-07-15 14:05:00,41.41,41.42,41.3,41.31,65266.0,27.8057,27.8124,27.7318,27.7386,65266.0
2020-07-15 14:10:00,41.31,41.35,41.27,41.29,34196.0,27.7386,27.7654,27.7117,27.7251,34196.0
2020-07-15 14:15:00,41.29,41.31,41.24,41.25,34349.0,27.7251,27.7386,27.6916,27.6983,34349.0
2020-07-15 14:20:00,41.25,41.27,41.21,41.27,34631.0,27.6983,27.7117,27.6714,27.7117,34631.0
2020-07-15 14:25:00,41.27,41.29,41.24,41.27,35780.0,27.7117,27.7251,27.6916,27.7117,35780.0
2020-07-15 14:30:00,41.27,41.32,41.25,41.31,40266.0,27.7117,27.7453,27.6983,27.7386,40266.0
2020-07-15 14:35:00,41.31,41.31,41.24,41.27,45625.0,27.7386,27.7386,27.6916,27.7117,45625.0
2020-07-15 14:40:00,41.27,41.3,41.26,41.27,32005.0,27.7117,27.7318,27.705,27.7117,32005.0
2020-07-15 14:45:00,41.28,41.29,41.24,41.26,32681.0,27.7184,27.7251,27.6916,27.705,32681.0
2020-07-15 14:50:00,41.27,41.29,41.24,41.24,45550.0,27.7117,27.7251,27.6916,27.6916,45550.0
2020-07-15 14:55:00,41.23,41.26,41.15,41.16,40632.0,27.6848,27.705,27.6311,27.6378,40632.0
2020-07-15 15:00:00,41.16,41.18,41.1,41.12,122543.0,27.6378,27.6513,27.5976,27.611,122543.0
2020-07-15 15:05:00,41.12,41.13,41.07,41.11,56188.0,27.611,27.6177,27.5774,27.6043,56188.0
2020-07-15 15:10:00,41.1,41.11,41.03,41.04,69032.0,27.5976,27.6043,27.5505,27.5573,69032.0
2020-07-15 15:15:00,41.04,41.08,41.0,41.07,69698.0,27.5573,27.5841,27.5304,27.5774,69698.0
2020-07-15 15:20:00,41.07,41.08,41.03,41.05,176528.0,27.5774,27.5841,27.5505,27.564,176528.0
2020-07-15 15:25:00,41.05,41.13,41.03,41.09,172874.0,27.564,27.6177,27.5505,27.5908,172874.0
2020-07-15 15:30:00,41.1,41.24,41.09,41.22,70386.0,27.5976,27.6916,27.5908,27.6781,70386.0
2020-07-15 15:35:00,41.21,41.22,41.15,41.17,74328.0,27.6714,27.6781,27.6311,27.6446,74328.0
2020-07-15 15:40:00,41.18,41.18,41.13,41.16,67543.0,27.6513,27.6513,27.6177,27.6378,67543.0
2020-07-15 15:45:00,41.16,41.18,41.12,41.15,166549.0,27.6378,27.6513,27.611,27.6311,166549.0
2020-07-15 15:50:00,41.15,41.2,40.98,40.98,288391.0,27.6311,27.6647,27.517,27.517,288391.0
2020-07-15 15:55:00,40.98,41.0,40.96,40.99,526550.0,27.517,27.5304,27.5035,27.5237,526550.0
2020-07-16 09:30:00,40.94,41.06,40.92,41.05,192011.0,27.4901,27.5707,27.4767,27.564,192011.0
2020-07-16 09:35:00,41.07,41.07,40.87,40.97,68576.0,27.5774,27.5774,27.4431,27.5103,68576.0
2020-07-16 09:40:00,40.97,41.04,40.93,41.02,68813.0,27.5103,27.5573,27.4834,27.5438,68813.0
2020-07-16 09:45:00,41.02,41.11,41.01,41.02,57025.0,27.5438,27.6043,27.5371,27.5438,57025.0
2020-07-16 09:50:00,41.02,41.18,41.02,41.15,47175.0,27.5438,27.6513,27.5438,27.6311,47175.0
2020-07-16 09:55:00,41.15,41.21,41.12,41.17,44663.0,27.6311,27.6714,27.611,27.6446,44663.0
2020-07-16 10:00:00,41.2,41.38,41.2,41.34,64421.0,27.6647,27.7856,27.6647,27.7587,64421.0
2020-07-16 10:05:00,41.35,41.36,41.24,41.29,27318.0,27.7654,27.7721,27.6916,27.7251,27318.0
2020-07-16 10:10:00,41.28,41.4,41.28,41.36,23989.0,27.7184,27.799,27.7184,27.7721,23989.0
2020-07-16 10:15:00,41.35,41.36,41.28,41.34,31592.0,27.7654,27.7721,27.7184,27.7587,31592.0
2020-07-16 10:20:00,41.34,41.42,41.34,41.38,20420.0,27.7587,27.8124,27.7587,27.7856,20420.0
2020-07-16 10:25:00,41.38,41.45,41.34,41.44,51045.0,27.7856,27.8326,27.7587,27.8259,51045.0
2020-07-16 10:30:00,41.44,41.47,41.42,41.43,31071.0,27.8259,27.846,27.8124,27.8191,31071.0
2020-07-16 10:35:00,41.43,41.48,41.41,41.47,40860.0,27.8191,27.8527,27.8057,27.846,40860.0
2020-07-16 10:40:00,41.46,41.46,41.4,41.42,39125.0,27.8393,27.8393,27.799,27.8124,39125.0
2020-07-16 10:45:00,41.43,41.54,41.42,41.52,79141.0,27.8191,27.893,27.8124,27.8796,79141.0
2020-07-16 10:50:00,41.52,41.52,41.45,41.47,41521.0,27.8796,27.8796,27.8326,27.846,41521.0
2020-07-16 10:55:00,41.48,41.57,41.48,41.52,52551.0,27.8527,27.9131,27.8527,27.8796,52551.0
2020-07-16 11:00:00,41.53,41.6,41.53,41.55,57559.0,27.8863,27.9333,27.8863,27.8997,57559.0
2020-07-16 11:05:00,41.55,41.6,41.54,41.58,57137.0,27.8997,27.9333,27.893,27.9199,57137.0
2020-07-16 11:10:00,41.59,41.64,41.56,41.63,47354.0,27.9266,27.9601,27.9064,27.9534,47354.0
2020-07-16 11:15:00,41.64,41.66,41.57,41.61,59300.0,27.9601,27.9736,27.9131,27.94,59300.0
2020-07-16 11:20:00,41.61,41.67,41.6,41.65,39833.0,27.94,27.9803,27.9333,27.9669,39833.0
2020-07-16 11:25:00,41.63,41.66,41.58,41.63,41712.0,27.9534,27.9736,27.9199,27.9534,41712.0
2020-07-16 11:30:00,41.62,41.63,41.59,41.6,86155.0,27.9467,27.9534,27.9266,27.9333,86155.0
2020-07-16 11:35:00,41.6,41.62,41.49,41.5,42143.0,27.9333,27.9467,27.8594,27.8661,42143.0
2020-07-16 11:40:00,41.5,41.55,41.47,41.53,63140.0,27.8661,27.8997,27.846,27.8863,63140.0
2020-07-16 11:45:00,41.52,41.53,41.46,41.48,20652.0,27.8796,27.8863,27.8393,27.8527,20652.0
2020-07-16 11:50:00,41.48,41.5,41.44,41.45,23173.0,27.8527,27.8661,27.8259,27.8326,23173.0
2020-07-16 11:55:00,41.45,41.48,41.43,41.45,33473.0,27.8326,27.8527,27.8191,27.8326,33473.0
2020-07-16 12:00:00,41.45,41.45,41.4,41.44,23397.0,27.8326,27.8326,27.799,27.8259,23397.0
2020-07-16 12:05:00,41.44,41.45,41.39,41.41,39049.0,27.8259,27.8326,27.7923,27.8057,39049.0
2020-07-16 12:10:00,41.41,41.45,41.35,41.44,62283.0,27.8057,27.8326,27.7654,27.8259,62283.0
2020-07-16 12:15:00,41.44,41.48,41.42,41.46,26727.0,27.8259,27.8527,27.8124,27.8393,26727.0
2020-07-16 12:20:00,41.46,41.51,41.45,41.48,35945.0,27.8393,27.8729,27.8326,27.8527,35945.0
2020-07-16 12:25:00,41.49,41.55,41.48,41.54,32826.0,27.8594,27.8997,27.8527,27.893,32826.0
2020-07-16 12:30:00,41.55,41.55,41.5,41.5,19584.0,27.8997,27.8997,27.8661,27.8661,19584.0
2020-07-16 12:35:00,41.51,41.54,41.49,41.5,31114.0,27.8729,27.893,27.8594,27.8661,31114.0
2020-07-16 12:40:00,41.5,41.55,41.49,41.54,47742.0,27.8661,27.8997,27.8594,27.893,47742.0
2020-07-16 12:45:00,41.54,41.55,41.51,41.55,21338.0,27.893,27.8997,27.8729,27.8997,21338.0
2020-07-16 12:50:00,41.55,41.6,41.53,41.59,28213.0,27.8997,27.9333,27.8863,27.9266,28213.0
2020-07-16 12:55:00,41.59,41.59,41.52,41.56,23535.0,27.9266,27.9266,27.8796,27.9064,23535.0
2020-07-16 13:00:00,41.55,41.56,41.53,41.54,29200.0,27.8997,27.9064,27.8863,27.893,29200.0
2020-07-16 13:05:00,41.53,41.56,41.52,41.55,34467.0,27.8863,27.9064,27.8796,27.8997,34467.0
2020-07-16 13:10:00,41.55,41.6,41.55,41.59,44431.0,27.8997,27.9333,27.8997,27.9266,44431.0
2020-07-16 13:15:00,41.59,41.65,41.59,41.65,48904.0,27.9266,27.9669,27.9266,27.9669,48904.0
2020-07-16 13:20:00,41.65,41.66,41.62,41.65,41059.0,27.9669,27.9736,27.9467,27.9669,41059.0
2020-07-16 13:25:00,41.65,41.68,41.62,41.67,50699.0,27.9669,27.987,27.9467,27.9803,50699.0
2020-07-16 13:30:00,41.66,41.67,41.59,41.59,25603.0,27.9736,27.9803,27.9266,27.9266,25603.0
2020-07-16 13:35:00,41.59,41.6,41.56,41.58,21616.0,27.9266,27.9333,27.9064,27.9199,21616.0
2020-07-16 13:40:00,41.59,41.61,41.57,41.58,19185.0,27.9266,27.94,27.9131,27.9199,19185.0
2020-07-16 13:45:00,41.59,41.59,41.54,41.55,29998.0,27.9266,27.9266,27.893,27.8997,29998.0
2020-07-16 13:50:00,41.55,41.59,41.5,41.52,40921.0,27.8997,27.9266,27.8661,27.8796,40921.0
2020-07-16 13:55:00,41.52,41.52,41.44,41.47,39586.0,27.8796,27.8796,27.8259,27.846,39586.0
2020-07-16 14:00:00,41.48,41.49,41.43,41.44,24712.0,27.8527,27.8594,27.8191,27.8259,24712.0
2020-07-16 14:05:00,41.43,41.45,41.41,41.42,29915.0,27.8191,27.8326,27.8057,27.8124,29915.0
2020-07-16 14:10:00,41.43,41.43,41.39,41.41,20676.0,27.8191,27.8191,27.7923,27.8057,20676.0
2020-07-16 14:15:00,41.41,41.43,41.36,41.37,17532.0,27.8057,27.8191,27.7721,27.7789,17532.0
2020-07-16 14:20:00,41.38,41.38,41.35,41.37,11786.0,27.7856,27.7856,27.7654,27.7789,11786.0
2020-07-16 14:25:00,41.37,41.37,41.3,41.32,81043.0,27.7789,27.7789,27.7318,27.7453,81043.0
2020-07-16 14:30:00,41.32,41.36,41.3,41.32,61325.0,27.7453,27.7721,27.7318,27.7453,61325.0
2020-07-16 14:35:00,41.32,41.34,41.28,41.3,41665.0,27.7453,27.7587,27.7184,27.7318,41665.0
2020-07-16 14:40:00,41.3,41.35,41.3,41.33,44408.0,27.7318,27.7654,27.7318,27.752,44408.0
2020-07-16 14:45:00,41.33,41.35,41.3,41.3,36932.0,27.752,27.7654,27.7318,27.7318,36932.0
2020-07-16 14:50:00,41.3,41.36,41.3,41.32,29582.0,27.7318,27.7721,27.7318,27.7453,29582.0
2020-07-16 14:55:00,41.32,41.34,41.27,41.3,48250.0,27.7453,27.7587,27.7117,27.7318,48250.0
2020-07-16 15:00:00,41.31,41.33,41.28,41.33,52716.0,27.7386,27.752,27.7184,27.752,52716.0
2020-07-16 15:05:00,41.32,41.38,41.31,41.38,37062.0,27.7453,27.7856,27.7386,27.7856,37062.0
2020-07-16 15:10:00,41.38,41.38,41.34,41.34,31779.0,27.7856,27.7856,27.7587,27.7587,31779.0
2020-07-16 15:15:00,41.34,41.39,41.34,41.38,29801.0,27.7587,27.7923,27.7587,27.7856,29801.0
2020-07-16 15:20:00,41.38,41.43,41.37,41.42,29372.0,27.7856,27.8191,27.7789,27.8124,29372.0
2020-07-16 15:25:00,41.42,41.44,41.4,41.43,33745.0,27.8124,27.8259,27.799,27.8191,33745.0
2020-07-16 15:30:00,41.43,41.45,41.4,41.45,55825.0,27.8191,27.8326,27.799,27.8326,55825.0
2020-07-16 15:35:00,41.44,41.48,41.43,41.47,49531.0,27.8259,27.8527,27.8191,27.846,49531.0
2020-07-16 15:40:00,41.47,41.49,41.43,41.45,62786.0,27.846,27.8594,27.8191,27.8326,62786.0
2020-07-16 15:45:00,41.45,41.58,41.44,41.58,98585.0,27.8326,27.9199,27.8259,27.9199,98585.0
2020-07-16 15:50:00,41.58,41.63,41.52,41.54,153529.0,27.9199,27.9534,27.8796,27.893,153529.0
2020-07-16 15:55:00,41.54,41.58,41.42,41.48,427580.0,27.893,27.9199,27.8124,27.8527,427580.0
2020-07-17 09:30:00,41.84,41.84,41.57,41.62,537178.0,28.0944,28.0944,27.9131,27.9467,537178.0
2020-07-17 09:35:00,41.64,41.66,41.51,41.58,62232.0,27.9601,27.9736,27.8729,27.9199,62232.0
2020-07-17 09:40:00,41.58,41.77,41.57,41.74,50209.0,27.9199,28.0474,27.9131,28.0273,50209.0
2020-07-17 09:45:00,41.73,41.85,41.72,41.83,96614.0,28.0206,28.1012,28.0139,28.0877,96614.0
2020-07-17 09:50:00,41.82,41.82,41.66,41.72,67432.0,28.081,28.081,27.9736,28.0139,67432.0
2020-07-17 09:55:00,41.72,41.76,41.67,41.71,47315.0,28.0139,28.0407,27.9803,28.0072,47315.0
2020-07-17 10:00:00,41.69,41.81,41.66,41.78,104123.0,27.9937,28.0743,27.9736,28.0542,104123.0
2020-07-17 10:05:00,41.78,41.78,41.59,41.62,75951.0,28.0542,28.0542,27.9266,27.9467,75951.0
2020-07-17 10:10:00,41.63,41.66,41.61,41.62,25092.0,27.9534,27.9736,27.94,27.9467,25092.0
2020-07-17 10:15:00,41.62,41.65,41.58,41.62,23869.0,27.9467,27.9669,27.9199,27.9467,23869.0
2020-07-17 10:20:00,41.62,41.64,41.57,41.61,23114.0,27.9467,27.9601,27.9131,27.94,23114.0
2020-07-17 10:25:00,41.61,41.62,41.57,41.6,18297.0,27.94,27.9467,27.9131,27.9333,18297.0
2020-07-17 10:30:00,41.6,41.6,41.49,41.51,35943.0,27.9333,27.9333,27.8594,27.8729,35943.0
2020-07-17 10:35:00,41.5,41.54,41.46,41.48,32853.0,27.8661,27.893,27.8393,27.8527,32853.0
2020-07-17 10:40:00,41.49,41.51,41.39,41.39,31738.0,27.8594,27.8729,27.7923,27.7923,31738.0
2020-07-17 10:45:00,41.39,41.56,41.39,41.54,45234.0,27.7923,27.9064,27.7923,27.893,45234.0
2020-07-17 10:50:00,41.52,41.53,41.45,41.48,50967.0,27.8796,27.8863,27.8326,27.8527,50967.0
2020-07-17 10:55:00,41.48,41.51,41.45,41.48,58605.0,27.8527,27.8729,27.8326,27.8527,58605.0
2020-07-17 11:00:00,41.48,41.62,41.47,41.58,41433.0,27.8527,27.9467,27.846,27.9199,41433.0
2020-07-17 11:05:00,41.58,41.62,41.57,41.58,34659.0,27.9199,27.9467,27.9131,27.9199,34659.0
2020-07-17 11:10:00,41.58,41.59,41.53,41.57,22905.0,27.9199,27.9266,27.8863,27.9131,22905.0
2020-07-17 11:15:00,41.57,41.6,41.5,41.51,34695.0,27.9131,27.9333,27.8661,27.8729,34695.0
2020-07-17 11:20:00,41.51,41.58,41.5,41.53,27857.0,27.8729,27.9199,27.8661,27.8863,27857.0
2020-07-17 11:25:00,41.52,41.58,41.52,41.58,32268.0,27.8796,27.9199,27.8796,27.9199,32268.0
2020-07-17 11:30:00,41.58,41.58,41.51,41.51,23462.0,27.9199,27.9199,27.8729,27.8729,23462.0
2020-07-17 11:35:00,41.51,41.54,41.49,41.5,21281.0,27.8729,27.893,27.8594,27.8661,21281.0
2020-07-17 11:40:00,41.5,41.57,41.49,41.55,21306.0,27.8661,27.9131,27.8594,27.8997,21306.0
2020-07-17 11:45:00,41.56,41.58,41.51,41.53,24292.0,27.9064,27.9199,27.8729,27.8863,24292.0
2020-07-17 11:50:00,41.52,41.53,41.49,41.51,47625.0,27.8796,27.8863,27.8594,27.8729,47625.0
2020-07-17 11:55:00,41.51,41.57,41.5,41.57,19016.0,27.8729,27.9131,27.8661,27.9131,19016.0
2020-07-17 12:00:00,41.58,41.58,41.52,41.54,14698.0,27.9199,27.9199,27.8796,27.893,14698.0
2020-07-17 12:05:00,41.54,41.56,41.51,41.53,24392.0,27.893,27.9064,27.8729,27.8863,24392.0
2020-07-17 12:10:00,41.53,41.55,41.51,41.52,12868.0,27.8863,27.8997,27.8729,27.8796,12868.0
2020-07-17 12:15:00,41.52,41.56,41.52,41.54,24022.0,27.8796,27.9064,27.8796,27.893,24022.0
2020-07-17 12:20:00,41.53,41.59,41.53,41.58,31096.0,27.8863,27.9266,27.8863,27.9199,31096.0
2020-07-17 12:25:00,41.59,41.63,41.58,41.59,36814.0,27.9266,27.9534,27.9199,27.9266,36814.0
2020-07-17 12:30:00,41.6,41.65,41.6,41.64,20229.0,27.9333,27.9669,27.9333,27.9601,20229.0
2020-07-17 12:35:00,41.64,41.66,41.63,41.63,22639.0,27.9601,27.9736,27.9534,27.9534,22639.0
2020-07-17 12:40:00,41.64,41.64,41.58,41.58,41341.0,27.9601,27.9601,27.9199,27.9199,41341.0
2020-07-17 12:45:00,41.59,41.64,41.58,41.62,18010.0,27.9266,27.9601,27.9199,27.9467,18010.0
2020-07-17 12:50:00,41.62,41.66,41.61,41.66,10037.0,27.9467,27.9736,27.94,27.9736,10037.0
2020-07-17 12:55:00,41.66,41.66,41.59,41.62,26052.0,27.9736,27.9736,27.9266,27.9467,26052.0
2020-07-17 13:00:00,41.61,41.62,41.58,41.61,21970.0,27.94,27.9467,27.9199,27.94,21970.0
2020-07-17 13:05:00,41.61,41.63,41.58,41.62,29533.0,27.94,27.9534,27.9199,27.9467,29533.0
2020-07-17 13:10:00,41.63,41.68,41.62,41.67,19261.0,27.9534,27.987,27.9467,27.9803,19261.0
2020-07-17 13:15:00,41.67,41.7,41.62,41.64,44672.0,27.9803,28.0004,27.9467,27.9601,44672.0
2020-07-17 13:20:00,41.64,41.69,41.64,41.67,34264.0,27.9601,27.9937,27.9601,27.9803,34264.0
2020-07-17 13:25:00,41.68,41.71,41.68,41.7,56174.0,27.987,28.0072,27.987,28.0004,56174.0
2020-07-17 13:30:00,41.7,41.75,41.69,41.7,29515.0,28.0004,28.034,27.9937,28.0004,29515.0
2020-07-17 13:35:00,41.7,41.72,41.68,41.69,32444.0,28.0004,28.0139,27.987,27.9937,32444.0
2020-07-17 13:40:00,41.69,41.72,41.67,41.72,33460.0,27.9937,28.0139,27.9803,28.0139,33460.0
2020-07-17 13:45:00,41.72,41.73,41.69,41.71,25562.0,28.0139,28.0206,27.9937,28.0072,25562.0
2020-07-17 13:50:00,41.71,41.72,41.68,41.7,23830.0,28.0072,28.0139,27.987,28.0004,23830.0
2020-07-17 13:55:00,41.7,41.74,41.69,41.72,33644.0,28.0004,28.0273,27.9937,28.0139,33644.0
2020-07-17 14:00:00,41.73,41.73,41.69,41.71,33916.0,28.0206,28.0206,27.9937,28.0072,33916.0
2020-07-17 14:05:00,41.71,41.72,41.67,41.67,37054.0,28.0072,28.0139,27.9803,27.9803,37054.0
2020-07-17 14:10:00,41.66,41.68,41.64,41.65,25775.0,27.9736,27.987,27.9601,27.9669,25775.0
2020-07-17 14:15:00,41.65,41.68,41.64,41.67,34767.0,27.9669,27.987,27.9601,27.9803,34767.0
2020-07-17 14:20:00,41.67,41.71,41.66,41.71,27686.0,27.9803,28.0072,27.9736,28.0072,27686.0
2020-07-17 14:25:00,41.71,41.71,41.67,41.7,18944.0,28.0072,28.0072,27.9803,28.0004,18944.0
2020-07-17 14:30:00,41.69,41.7,41.63,41.64,21604.0,27.9937,28.0004,27.9534,27.9601,21604.0
2020-07-17 14:35:00,41.63,41.64,41.6,41.63,24291.0,27.9534,27.9601,27.9333,27.9534,24291.0
2020-07-17 14:40:00,41.63,41.63,41.55,41.58,25852.0,27.9534,27.9534,27.8997,27.9199,25852.0
2020-07-17 14:45:00,41.58,41.59,41.52,41.54,25155.0,27.9199,27.9266,27.8796,27.893,25155.0
2020-07-17 14:50:00,41.54,41.57,41.51,41.53,24067.0,27.893,27.9131,27.8729,27.8863,24067.0
2020-07-17 14:55:00,41.53,41.6,41.53,41.58,54967.0,27.8863,27.9333,27.8863,27.9199,54967.0
2020-07-17 15:00:00,41.57,41.59,41.55,41.59,28458.0,27.9131,27.9266,27.8997,27.9266,28458.0
2020-07-17 15:05:00,41.59,41.62,41.57,41.58,40679.0,27.9266,27.9467,27.9131,27.9199,40679.0
2020-07-17 15:10:00,41.58,41.58,41.53,41.55,24737.0,27.9199,27.9199,27.8863,27.8997,24737.0
2020-07-17 15:15:00,41.56,41.6,41.55,41.59,37747.0,27.9064,27.9333,27.8997,27.9266,37747.0
2020-07-17 15:20:00,41.59,41.63,41.57,41.62,32624.0,27.9266,27.9534,27.9131,27.9467,32624.0
2020-07-17 15:25:00,41.63,41.65,41.61,41.65,30752.0,27.9534,27.9669,27.94,27.9669,30752.0
2020-07-17 15:30:00,41.65,41.72,41.64,41.72,45383.0,27.9669,28.0139,27.9601,28.0139,45383.0
2020-07-17 15:35:00,41.72,41.72,41.65,41.68,66877.0,28.0139,28.0139,27.9669,27.987,66877.0
2020-07-17 15:40:00,41.68,41.7,41.64,41.69,58489.0,27.987,28.0004,27.9601,27.9937,58489.0
2020-07-17 15:45:00,41.68,41.81,41.65,41.8,112099.0,27.987,28.0743,27.9669,28.0676,112099.0
2020-07-17 15:50:00,41.8,41.82,41.69,41.7,104653.0,28.0676,28.081,27.9937,28.0004,104653.0
2020-07-17 15:55:00,41.7,41.78,41.53,41.55,682052.0,28.0004,28.0542,27.8863,27.8997,682052.0
2020-07-20 09:30:00,41.5,41.5,41.18,41.21,206496.0,27.8661,27.8661,27.6513,27.6714,206496.0
2020-07-20 09:35:00,41.21,41.25,41.06,41.09,93153.0,27.6714,27.6983,27.5707,27.5908,93153.0
2020-07-20 09:40:00,41.09,41.15,40.92,40.99,106939.0,27.5908,27.6311,27.4767,27.5237,106939.0
2020-07-20 09:45:00,40.99,41.03,40.72,40.73,130937.0,27.5237,27.5505,27.3424,27.3491,130937.0
2020-07-20 09:50:00,40.73,40.86,40.65,40.75,73118.0,27.3491,27.4364,27.2954,27.3625,73118.0
2020-07-20 09:55:00,40.73,40.84,40.69,40.76,121627.0,27.3491,27.423,27.3222,27.3693,121627.0
2020-07-20 10:00:00,40.75,40.8,40.69,40.69,102222.0,27.3625,27.3961,27.3222,27.3222,102222.0
2020-07-20 10:05:00,40.7,40.82,40.66,40.71,81329.0,27.329,27.4095,27.3021,27.3357,81329.0
2020-07-20 10:10:00,40.71,40.76,40.68,40.75,46251.0,27.3357,27.3693,27.3155,27.3625,46251.0
2020-07-20 10:15:00,40.75,40.78,40.67,40.72,59083.0,27.3625,27.3827,27.3088,27.3424,59083.0
2020-07-20 10:20:00,40.73,40.73,40.6,40.64,70637.0,27.3491,27.3491,27.2618,27.2887,70637.0
2020-07-20 10:25:00,40.65,40.66,40.59,40.62,49984.0,27.2954,27.3021,27.2551,27.2752,49984.0
2020-07-20 10:30:00,40.63,40.69,40.56,40.65,60331.0,27.282,27.3222,27.235,27.2954,60331.0
2020-07-20 10:35:00,40.65,40.73,40.63,40.63,62412.0,27.2954,27.3491,27.282,27.282,62412.0
2020-07-20 10:40:00,40.64,40.66,40.56,40.58,45572.0,27.2887,27.3021,27.235,27.2484,45572.0
2020-07-20 10:45:00,40.59,40.68,40.58,40.67,64615.0,27.2551,27.3155,27.2484,27.3088,64615.0
2020-07-20 10:50:00,40.66,40.68,40.51,40.51,81421.0,27.3021,27.3155,27.2014,27.2014,81421.0
2020-07-20 10:55:00,40.52,40.59,40.49,40.54,67338.0,27.2081,27.2551,27.188,27.2215,67338.0
2020-07-20 11:00:00,40.53,40.55,40.51,40.54,34655.0,27.2148,27.2282,27.2014,27.2215,34655.0
2020-07-20 11:05:00,40.54,40.56,40.48,40.56,61114.0,27.2215,27.235,27.1812,27.235,61114.0
2020-07-20 11:10:00,40.55,40.6,40.5,40.58,41093.0,27.2282,27.2618,27.1947,27.2484,41093.0
2020-07-20 11:15:00,40.59,40.61,40.54,40.6,30114.0,27.2551,27.2685,27.2215,27.2618,30114.0
2020-07-20 11:20:00,40.6,40.64,40.58,40.62,44409.0,27.2618,27.2887,27.2484,27.2752,44409.0
2020-07-20 11:25:00,40.62,40.71,40.61,40.66,39431.0,27.2752,27.3357,27.2685,27.3021,39431.0
2020-07-20 11:30:00,40.66,40.69,40.61,40.64,61849.0,27.3021,27.3222,27.2685,27.2887,61849.0
2020-07-20 11:35:00,40.64,40.66,40.59,40.65,44561.0,27.2887,27.3021,27.2551,27.2954,44561.0
2020-07-20 11:40:00,40.64,40.67,40.61,40.64,37410.0,27.2887,27.3088,27.2685,27.2887,37410.0
2020-07-20 11:45:00,40.64,40.69,40.62,40.69,28158.0,27.2887,27.3222,27.2752,27.3222,28158.0
2020-07-20 11:50:00,40.69,40.73,40.66,40.73,32291.0,27.3222,27.3491,27.3021,27.3491,32291.0
2020-07-20 11:55:00,40.73,40.73,40.64,40.64,48304.0,27.3491,27.3491,27.2887,27.2887,48304.0
2020-07-20 12:00:00,40.64,40.65,40.6,40.62,52605.0,27.2887,27.2954,27.2618,27.2752,52605.0
2020-07-20 12:05:00,40.62,40.65,40.57,40.6,29575.0,27.2752,27.2954,27.2417,27.2618,29575.0
2020-07-20 12:10:00,40.59,40.69,40.58,40.67,38677.0,27.2551,27.3222,27.2484,27.3088,38677.0
2020-07-20 12:15:00,40.67,40.72,40.65,40.72,45126.0,27.3088,27.3424,27.2954,27.3424,45126.0
2020-07-20 12:20:00,40.71,40.72,40.66,40.69,32110.0,27.3357,27.3424,27.3021,27.3222,32110.0
2020-07-20 12:25:00,40.69,40.74,40.69,40.73,30556.0,27.3222,27.3558,27.3222,27.3491,30556.0
2020-07-20 12:30:00,40.73,40.8,40.73,40.79,42687.0,27.3491,27.3961,27.3491,27.3894,42687.0
2020-07-20 12:35:00,40.8,40.8,40.72,40.75,30609.0,27.3961,27.3961,27.3424,27.3625,30609.0
2020-07-20 12:40:00,40.76,40.79,40.7,40.73,83125.0,27.3693,27.3894,27.329,27.3491,83125.0
2020-07-20 12:45:00,40.72,40.78,40.71,40.75,25274.0,27.3424,27.3827,27.3357,27.3625,25274.0
2020-07-20 12:50:00,40.75,40.77,40.74,40.75,25036.0,27.3625,27.376,27.3558,27.3625,25036.0
2020-07-20 12:55:00,40.74,40.76,40.72,40.73,18736.0,27.3558,27.3693,27.3424,27.3491,18736.0
2020-07-20 13:00:00,40.73,40.73,40.67,40.68,43936.0,27.3491,27.3491,27.3088,27.3155,43936.0
2020-07-20 13:05:00,40.69,40.74,40.66,40.73,36596.0,27.3222,27.3558,27.3021,27.3491,36596.0
2020-07-20 13:10:00,40.72,40.76,40.71,40.74,26062.0,27.3424,27.3693,27.3357,27.3558,26062.0
2020-07-20 13:15:00,40.74,40.78,40.72,40.76,40968.0,27.3558,27.3827,27.3424,27.3693,40968.0
2020-07-20 13:20:00,40.76,40.79,40.73,40.76,25364.0,27.3693,27.3894,27.3491,27.3693,25364.0
2020-07-20 13:25:00,40.76,40.8,40.76,40.8,38852.0,27.3693,27.3961,27.3693,27.3961,38852.0
2020-07-20 13:30:00,40.79,40.8,40.76,40.77,37838.0,27.3894,27.3961,27.3693,27.376,37838.0
2020-07-20 13:35:00,40.77,40.8,40.73,40.76,36020.0,27.376,27.3961,27.3491,27.3693,36020.0
2020-07-20 13:40:00,40.76,40.83,40.74,40.82,51637.0,27.3693,27.4163,27.3558,27.4095,51637.0
2020-07-20 13:45:00,40.82,40.84,40.8,40.82,40536.0,27.4095,27.423,27.3961,27.4095,40536.0
2020-07-20 13:50:00,40.82,40.85,40.8,40.84,35156.0,27.4095,27.4297,27.3961,27.423,35156.0
2020-07-20 13:55:00,40.85,40.89,40.83,40.87,23159.0,27.4297,27.4565,27.4163,27.4431,23159.0
2020-07-20 14:00:00,40.87,40.88,40.82,40.84,40593.0,27.4431,27.4498,27.4095,27.423,40593.0
2020-07-20 14:05:00,40.84,40.87,40.8,40.81,27349.0,27.423,27.4431,27.3961,27.4028,27349.0
2020-07-20 14:10:00,40.81,40.85,40.8,40.81,80677.0,27.4028,27.4297,27.3961,27.4028,80677.0
2020-07-20 14:15:00,40.81,40.82,40.77,40.8,38321.0,27.4028,27.4095,27.376,27.3961,38321.0
2020-07-20 14:20:00,40.8,40.8,40.77,40.77,44372.0,27.3961,27.3961,27.376,27.376,44372.0
2020-07-20 14:25:00,40.77,40.84,40.77,40.84,34461.0,27.376,27.423,27.376,27.423,34461.0
2020-07-20 14:30:00,40.84,40.87,40.82,40.86,29566.0,27.423,27.4431,27.4095,27.4364,29566.0
2020-07-20 14:35:00,40.86,40.87,40.84,40.87,51299.0,27.4364,27.4431,27.423,27.4431,51299.0
2020-07-20 14:40:00,40.86,40.88,40.83,40.88,66917.0,27.4364,27.4498,27.4163,27.4498,66917.0
2020-07-20 14:45:00,40.86,40.87,40.82,40.87,49266.0,27.4364,27.4431,27.4095,27.4431,49266.0
2020-07-20 14:50:00,40.86,40.87,40.79,40.82,42030.0,27.4364,27.4431,27.3894,27.4095,42030.0
2020-07-20 14:55:00,40.81,40.82,40.76,40.77,30689.0,27.4028,27.4095,27.3693,27.376,30689.0
2020-07-20 15:00:00,40.77,40.82,40.77,40.78,46683.0,27.376,27.4095,27.376,27.3827,46683.0
2020-07-20 15:05:00,40.79,40.81,40.78,40.79,36741.0,27.3894,27.4028,27.3827,27.3894,36741.0
2020-07-20 15:10:00,40.79,40.8,40.75,40.77,45143.0,27.3894,27.3961,27.3625,27.376,45143.0
2020-07-20 15:15:00,40.77,40.81,40.76,40.77,56533.0,27.376,27.4028,27.3693,27.376,56533.0
2020-07-20 15:20:00,40.77,40.78,40.71,40.73,69320.0,27.376,27.3827,27.3357,27.3491,69320.0
2020-07-20 15:25:00,40.73,40.76,40.72,40.76,43571.0,27.3491,27.3693,27.3424,27.3693,43571.0
2020-07-20 15:30:00,40.75,40.85,40.74,40.83,55076.0,27.3625,27.4297,27.3558,27.4163,55076.0
2020-07-20 15:35:00,40.83,40.88,40.81,40.86,76109.0,27.4163,27.4498,27.4028,27.4364,76109.0
2020-07-20 15:40:00,40.86,40.86,40.82,40.86,61892.0,27.4364,27.4364,27.4095,27.4364,61892.0
2020-07-20 15:45:00,40.86,40.89,40.84,40.89,67778.0,27.4364,27.4565,27.423,27.4565,67778.0
2020-07-20 15:50:00,40.89,40.9,40.85,40.88,111348.0,27.4565,27.4633,27.4297,27.4498,111348.0
2020-07-20 15:55:00,40.89,40.9,40.82,40.86,283323.0,27.4565,27.4633,27.4095,27.4364,283323.0
2020-07-21 09:30:00,41.04,41.64,41.04,41.62,326916.0,27.5573,27.9601,27.5573,27.9467,326916.0
2020-07-21 09:35:00,41.61,41.99,41.58,41.9,168629.0,27.94,28.1952,27.9199,28.1347,168629.0
2020-07-21 09:40:00,41.9,42.14,41.84,42.12,279833.0,28.1347,28.2959,28.0944,28.2825,279833.0
2020-07-21 09:45:00,42.12,42.14,41.93,42.02,115107.0,28.2825,28.2959,28.1549,28.2153,115107.0
2020-07-21 09:50:00,42.01,42.08,41.77,41.78,107293.0,28.2086,28.2556,28.0474,28.0542,107293.0
2020-07-21 09:55:00,41.78,41.87,41.68,41.84,84361.0,28.0542,28.1146,27.987,28.0944,84361.0
2020-07-21 10:00:00,41.85,41.88,41.78,41.86,59343.0,28.1012,28.1213,28.0542,28.1079,59343.0
2020-07-21 10:05:00,41.86,41.93,41.82,41.87,58860.0,28.1079,28.1549,28.081,28.1146,58860.0
2020-07-21 10:10:00,41.86,42.02,41.85,41.93,61025.0,28.1079,28.2153,28.1012,28.1549,61025.0
2020-07-21 10:15:00,41.93,41.96,41.81,41.84,65014.0,28.1549,28.175,28.0743,28.0944,65014.0
2020-07-21 10:20:00,41.84,41.88,41.7,41.75,113001.0,28.0944,28.1213,28.0004,28.034,113001.0
2020-07-21 10:25:00,41.74,41.75,41.59,41.6,57663.0,28.0273,28.034,27.9266,27.9333,57663.0
2020-07-21 10:30:00,41.59,41.7,41.55,41.65,49616.0,27.9266,28.0004,27.8997,27.9669,49616.0
2020-07-21 10:35:00,41.65,41.75,41.62,41.74,54016.0,27.9669,28.034,27.9467,28.0273,54016.0
2020-07-21 10:40:00,41.74,41.79,41.68,41.72,47963.0,28.0273,28.0609,27.987,28.0139,47963.0
2020-07-21 10:45:00,41.72,41.89,41.71,41.86,56984.0,28.0139,28.128,28.0072,28.1079,56984.0
2020-07-21 10:50:00,41.85,41.85,41.77,41.77,29530.0,28.1012,28.1012,28.0474,28.0474,29530.0
2020-07-21 10:55:00,41.78,41.8,41.7,41.76,41647.0,28.0542,28.0676,28.0004,28.0407,41647.0
2020-07-21 11:00:00,41.76,41.78,41.72,41.77,43889.0,28.0407,28.0542,28.0139,28.0474,43889.0
2020-07-21 11:05:00,41.77,41.77,41.66,41.67,48118.0,28.0474,28.0474,27.9736,27.9803,48118.0
2020-07-21 11:10:00,41.66,41.72,41.64,41.67,37818.0,27.9736,28.0139,27.9601,27.9803,37818.0
2020-07-21 11:15:00,41.68,41.76,41.67,41.68,49856.0,27.987,28.0407,27.9803,27.987,49856.0
2020-07-21 11:20:00,41.68,41.69,41.62,41.67,39338.0,27.987,27.9937,27.9467,27.9803,39338.0
2020-07-21 11:25:00,41.67,41.75,41.64,41.75,138291.0,27.9803,28.034,27.9601,28.034,138291.0
2020-07-21 11:30:00,41.74,41.74,41.6,41.64,43462.0,28.0273,28.0273,27.9333,27.9601,43462.0
2020-07-21 11:35:00,41.65,41.71,41.64,41.68,24107.0,27.9669,28.0072,27.9601,27.987,24107.0
2020-07-21 11:40:00,41.68,41.68,41.58,41.67,40410.0,27.987,27.987,27.9199,27.9803,40410.0
2020-07-21 11:45:00,41.67,41.67,41.57,41.57,24143.0,27.9803,27.9803,27.9131,27.9131,24143.0
2020-07-21 11:50:00,41.57,41.59,41.55,41.55,35365.0,27.9131,27.9266,27.8997,27.8997,35365.0
2020-07-21 11:55:00,41.55,41.63,41.52,41.61,36257.0,27.8997,27.9534,27.8796,27.94,36257.0
2020-07-21 12:00:00,41.61,41.62,41.55,41.56,49539.0,27.94,27.9467,27.8997,27.9064,49539.0
2020-07-21 12:05:00,41.57,41.57,41.51,41.52,20963.0,27.9131,27.9131,27.8729,27.8796,20963.0
2020-07-21 12:10:00,41.52,41.53,41.44,41.46,48092.0,27.8796,27.8863,27.8259,27.8393,48092.0
2020-07-21 12:15:00,41.45,41.53,41.43,41.49,28082.0,27.8326,27.8863,27.8191,27.8594,28082.0
2020-07-21 12:20:00,41.48,41.53,41.45,41.52,30622.0,27.8527,27.8863,27.8326,27.8796,30622.0
2020-07-21 12:25:00,41.52,41.59,41.51,41.59,39368.0,27.8796,27.9266,27.8729,27.9266,39368.0
2020-07-21 12:30:00,41.58,41.6,41.51,41.51,41334.0,27.9199,27.9333,27.8729,27.8729,41334.0
2020-07-21 12:35:00,41.51,41.54,41.44,41.46,43181.0,27.8729,27.893,27.8259,27.8393,43181.0
2020-07-21 12:40:00,41.46,41.52,41.43,41.44,25732.0,27.8393,27.8796,27.8191,27.8259,25732.0
2020-07-21 12:45:00,41.44,41.48,41.42,41.45,36648.0,27.8259,27.8527,27.8124,27.8326,36648.0
2020-07-21 12:50:00,41.44,41.49,41.42,41.44,29595.0,27.8259,27.8594,27.8124,27.8259,29595.0
2020-07-21 12:55:00,41.44,41.46,41.42,41.44,22704.0,27.8259,27.8393,27.8124,27.8259,22704.0
2020-07-21 13:00:00,41.45,41.51,41.45,41.5,35366.0,27.8326,27.8729,27.8326,27.8661,35366.0
2020-07-21 13:05:00,41.5,41.55,41.49,41.54,34080.0,27.8661,27.8997,27.8594,27.893,34080.0
2020-07-21 13:10:00,41.55,41.55,41.47,41.48,27731.0,27.8997,27.8997,27.846,27.8527,27731.0
2020-07-21 13:15:00,41.49,41.54,41.45,41.46,30320.0,27.8594,27.893,27.8326,27.8393,30320.0
2020-07-21 13:20:00,41.46,41.48,41.42,41.45,52846.0,27.8393,27.8527,27.8124,27.8326,52846.0
2020-07-21 13:25:00,41.45,41.47,41.44,41.45,34088.0,27.8326,27.846,27.8259,27.8326,34088.0
2020-07-21 13:30:00,41.46,41.52,41.46,41.5,33887.0,27.8393,27.8796,27.8393,27.8661,33887.0
2020-07-21 13:35:00,41.49,41.52,41.45,41.5,38718.0,27.8594,27.8796,27.8326,27.8661,38718.0
2020-07-21 13:40:00,41.5,41.51,41.46,41.47,41935.0,27.8661,27.8729,27.8393,27.846,41935.0
2020-07-21 13:45:00,41.47,41.49,41.45,41.48,44125.0,27.846,27.8594,27.8326,27.8527,44125.0
2020-07-21 13:50:00,41.48,41.49,41.38,41.41,56192.0,27.8527,27.8594,27.7856,27.8057,56192.0
2020-07-21 13:55:00,41.41,41.45,41.37,41.38,21896.0,27.8057,27.8326,27.7789,27.7856,21896.0
2020-07-21 14:00:00,41.37,41.39,41.36,41.36,29230.0,27.7789,27.7923,27.7721,27.7721,29230.0
2020-07-21 14:05:00,41.37,41.37,41.33,41.33,45026.0,27.7789,27.7789,27.752,27.752,45026.0
2020-07-21 14:10:00,41.33,41.37,41.3,41.34,56210.0,27.752,27.7789,27.7318,27.7587,56210.0
2020-07-21 14:15:00,41.35,41.35,41.3,41.33,24280.0,27.7654,27.7654,27.7318,27.752,24280.0
2020-07-21 14:20:00,41.33,41.35,41.3,41.35,34146.0,27.752,27.7654,27.7318,27.7654,34146.0
2020-07-21 14:25:00,41.34,41.35,41.3,41.33,29582.0,27.7587,27.7654,27.7318,27.752,29582.0
2020-07-21 14:30:00,41.33,41.4,41.31,41.38,24373.0,27.752,27.799,27.7386,27.7856,24373.0
2020-07-21 14:35:00,41.37,41.39,41.35,41.38,31581.0,27.7789,27.7923,27.7654,27.7856,31581.0
2020-07-21 14:40:00,41.38,41.4,41.37,41.38,21452.0,27.7856,27.799,27.7789,27.7856,21452.0
2020-07-21 14:45:00,41.38,41.39,41.36,41.38,23678.0,27.7856,27.7923,27.7721,27.7856,23678.0
2020-07-21 14:50:00,41.38,41.39,41.36,41.38,20463.0,27.7856,27.7923,27.7721,27.7856,20463.0
2020-07-21 14:55:00,41.37,41.39,41.33,41.34,35008.0,27.7789,27.7923,27.752,27.7587,35008.0
2020-07-21 15:00:00,41.34,41.38,41.34,41.34,24737.0,27.7587,27.7856,27.7587,27.7587,24737.0
2020-07-21 15:05:00,41.34,41.38,41.33,41.37,32236.0,27.7587,27.7856,27.752,27.7789,32236.0
2020-07-21 15:10:00,41.37,41.38,41.32,41.33,44598.0,27.7789,27.7856,27.7453,27.752,44598.0
2020-07-21 15:15:00,41.32,41.34,41.27,41.28,44601.0,27.7453,27.7587,27.7117,27.7184,44601.0
2020-07-21 15:20:00,41.27,41.35,41.27,41.28,53819.0,27.7117,27.7654,27.7117,27.7184,53819.0
2020-07-21 15:25:00,41.28,41.29,41.25,41.26,32933.0,27.7184,27.7251,27.6983,27.705,32933.0
2020-07-21 15:30:00,41.26,41.31,41.25,41.3,62832.0,27.705,27.7386,27.6983,27.7318,62832.0
2020-07-21 15:35:00,41.31,41.31,41.25,41.25,37650.0,27.7386,27.7386,27.6983,27.6983,37650.0
2020-07-21 15:40:00,41.25,41.27,41.22,41.24,66516.0,27.6983,27.7117,27.6781,27.6916,66516.0
2020-07-21 15:45:00,41.23,41.28,41.22,41.22,138457.0,27.6848,27.7184,27.6781,27.6781,138457.0
2020-07-21 15:50:00,41.22,41.27,41.18,41.26,118689.0,27.6781,27.7117,27.6513,27.705,118689.0
2020-07-21 15:55:00,41.26,41.27,41.16,41.22,447173.0,27.705,27.7117,27.6378,27.6781,447173.0
2020-07-22 09:30:00,41.1,41.1,40.7,40.76,266255.0,27.5976,27.5976,27.329,27.3693,266255.0
2020-07-22 09:35:00,40.76,40.91,40.75,40.78,103077.0,27.3693,27.47,27.3625,27.3827,103077.0
2020-07-22 09:40:00,40.79,40.85,40.74,40.76,85358.0,27.3894,27.4297,27.3558,27.3693,85358.0
2020-07-22 09:45:00,40.75,40.9,40.7,40.86,85004.0,27.3625,27.4633,27.329,27.4364,85004.0
2020-07-22 09:50:00,40.88,40.88,40.76,40.78,62379.0,27.4498,27.4498,27.3693,27.3827,62379.0
2020-07-22 09:55:00,40.78,40.78,40.6,40.66,61301.0,27.3827,27.3827,27.2618,27.3021,61301.0
2020-07-22 10:00:00,40.66,40.66,40.51,40.59,80446.0,27.3021,27.3021,27.2014,27.2551,80446.0
2020-07-22 10:05:00,40.62,40.66,40.51,40.62,54711.0,27.2752,27.3021,27.2014,27.2752,54711.0
2020-07-22 10:10:00,40.61,40.68,40.6,40.66,38422.0,27.2685,27.3155,27.2618,27.3021,38422.0
2020-07-22 10:15:00,40.65,40.68,40.62,40.65,32919.0,27.2954,27.3155,27.2752,27.2954,32919.0
2020-07-22 10:20:00,40.64,40.68,40.59,40.62,31610.0,27.2887,27.3155,27.2551,27.2752,31610.0
2020-07-22 10:25:00,40.63,40.65,40.6,40.63,31990.0,27.282,27.2954,27.2618,27.282,31990.0
2020-07-22 10:30:00,40.63,40.76,40.63,40.75,42385.0,27.282,27.3693,27.282,27.3625,42385.0
2020-07-22 10:35:00,40.75,40.85,40.74,40.83,44098.0,27.3625,27.4297,27.3558,27.4163,44098.0
2020-07-22 10:40:00,40.83,41.02,40.79,41.02,88278.0,27.4163,27.5438,27.3894,27.5438,88278.0
2020-07-22 10:45:00,41.02,41.07,41.0,41.05,42325.0,27.5438,27.5774,27.5304,27.564,42325.0
2020-07-22 10:50:00,41.04,41.09,41.01,41.08,58586.0,27.5573,27.5908,27.5371,27.5841,58586.0
2020-07-22 10:55:00,41.09,41.11,41.03,41.11,36500.0,27.5908,27.6043,27.5505,27.6043,36500.0
2020-07-22 11:00:00,41.1,41.15,41.06,41.15,115400.0,27.5976,27.6311,27.5707,27.6311,115400.0
2020-07-22 11:05:00,41.15,41.16,41.08,41.09,44164.0,27.6311,27.6378,27.5841,27.5908,44164.0
2020-07-22 11:10:00,41.09,41.14,41.09,41.14,50800.0,27.5908,27.6244,27.5908,27.6244,50800.0
2020-07-22 11:15:00,41.13,41.18,41.1,41.11,34743.0,27.6177,27.6513,27.5976,27.6043,34743.0
2020-07-22 11:20:00,41.1,41.1,41.01,41.07,51725.0,27.5976,27.5976,27.5371,27.5774,51725.0
2020-07-22 11:25:00,41.06,41.16,41.05,41.11,49904.0,27.5707,27.6378,27.564,27.6043,49904.0
2020-07-22 11:30:00,41.11,41.11,41.05,41.05,38052.0,27.6043,27.6043,27.564,27.564,38052.0
2020-07-22 11:35:00,41.05,41.06,41.01,41.05,33048.0,27.564,27.5707,27.5371,27.564,33048.0
2020-07-22 11:40:00,41.06,41.06,41.0,41.06,144304.0,27.5707,27.5707,27.5304,27.5707,144304.0
2020-07-22 11:45:00,41.05,41.06,41.02,41.05,19109.0,27.564,27.5707,27.5438,27.564,19109.0
2020-07-22 11:50:00,41.05,41.05,40.99,41.03,46173.0,27.564,27.564,27.5237,27.5505,46173.0
2020-07-22 11:55:00,41.03,41.05,41.0,41.02,19553.0,27.5505,27.564,27.5304,27.5438,19553.0
2020-07-22 12:00:00,41.03,41.04,41.0,41.04,100903.0,27.5505,27.5573,27.5304,27.5573,100903.0
2020-07-22 12:05:00,41.04,41.08,41.01,41.07,33312.0,27.5573,27.5841,27.5371,27.5774,33312.0
2020-07-22 12:10:00,41.07,41.12,41.06,41.11,19553.0,27.5774,27.611,27.5707,27.6043,19553.0
2020-07-22 12:15:00,41.11,41.22,41.11,41.22,78547.0,27.6043,27.6781,27.6043,27.6781,78547.0
2020-07-22 12:20:00,41.22,41.27,41.2,41.2,60746.0,27.6781,27.7117,27.6647,27.6647,60746.0
2020-07-22 12:25:00,41.21,41.28,41.19,41.26,36767.0,27.6714,27.7184,27.658,27.705,36767.0
2020-07-22 12:30:00,41.26,41.28,41.24,41.25,17252.0,27.705,27.7184,27.6916,27.6983,17252.0
2020-07-22 12:35:00,41.25,41.25,41.18,41.2,19854.0,27.6983,27.6983,27.6513,27.6647,19854.0
2020-07-22 12:40:00,41.2,41.24,41.19,41.22,16891.0,27.6647,27.6916,27.658,27.6781,16891.0
2020-07-22 12:45:00,41.22,41.3,41.22,41.27,20871.0,27.6781,27.7318,27.6781,27.7117,20871.0
2020-07-22 12:50:00,41.27,41.29,41.24,41.27,16729.0,27.7117,27.7251,27.6916,27.7117,16729.0
2020-07-22 12:55:00,41.27,41.31,41.27,41.27,21657.0,27.7117,27.7386,27.7117,27.7117,21657.0
2020-07-22 13:00:00,41.27,41.28,41.23,41.23,19007.0,27.7117,27.7184,27.6848,27.6848,19007.0
2020-07-22 13:05:00,41.23,41.27,41.21,41.25,27531.0,27.6848,27.7117,27.6714,27.6983,27531.0
2020-07-22 13:10:00,41.24,41.27,41.23,41.25,37481.0,27.6916,27.7117,27.6848,27.6983,37481.0
2020-07-22 13:15:00,41.25,41.28,41.24,41.27,16672.0,27.6983,27.7184,27.6916,27.7117,16672.0
2020-07-22 13:20:00,41.26,41.26,41.19,41.2,40577.0,27.705,27.705,27.658,27.6647,40577.0
2020-07-22 13:25:00,41.21,41.23,41.19,41.22,30337.0,27.6714,27.6848,27.658,27.6781,30337.0
2020-07-22 13:30:00,41.22,41.24,41.19,41.21,23634.0,27.6781,27.6916,27.658,27.6714,23634.0
2020-07-22 13:35:00,41.21,41.21,41.18,41.19,16773.0,27.6714,27.6714,27.6513,27.658,16773.0
2020-07-22 13:40:00,41.18,41.18,41.14,41.16,56287.0,27.6513,27.6513,27.6244,27.6378,56287.0
2020-07-22 13:45:00,41.16,41.17,41.07,41.11,75775.0,27.6378,27.6446,27.5774,27.6043,75775.0
2020-07-22 13:50:00,41.12,41.18,41.09,41.17,20510.0,27.611,27.6513,27.5908,27.6446,20510.0
2020-07-22 13:55:00,41.18,41.18,41.13,41.15,44051.0,27.6513,27.6513,27.6177,27.6311,44051.0
2020-07-22 14:00:00,41.15,41.19,41.13,41.19,33091.0,27.6311,27.658,27.6177,27.658,33091.0
2020-07-22 14:05:00,41.18,41.22,41.18,41.21,29372.0,27.6513,27.6781,27.6513,27.6714,29372.0
2020-07-22 14:10:00,41.21,41.22,41.18,41.19,32172.0,27.6714,27.6781,27.6513,27.658,32172.0
2020-07-22 14:15:00,41.19,41.22,41.18,41.22,32155.0,27.658,27.6781,27.6513,27.6781,32155.0
2020-07-22 14:20:00,41.23,41.25,41.2,41.25,34727.0,27.6848,27.6983,27.6647,27.6983,34727.0
2020-07-22 14:25:00,41.24,41.24,41.17,41.18,26292.0,27.6916,27.6916,27.6446,27.6513,26292.0
2020-07-22 14:30:00,41.18,41.18,41.12,41.15,45857.0,27.6513,27.6513,27.611,27.6311,45857.0
2020-07-22 14:35:00,41.15,41.15,41.11,41.14,25242.0,27.6311,27.6311,27.6043,27.6244,25242.0
2020-07-22 14:40:00,41.13,41.18,41.12,41.18,37725.0,27.6177,27.6513,27.611,27.6513,37725.0
2020-07-22 14:45:00,41.18,41.21,41.17,41.19,62991.0,27.6513,27.6714,27.6446,27.658,62991.0
2020-07-22 14:50:00,41.19,41.19,41.17,41.19,27769.0,27.658,27.658,27.6446,27.658,27769.0
2020-07-22 14:55:00,41.19,41.2,41.16,41.2,42347.0,27.658,27.6647,27.6378,27.6647,42347.0
2020-07-22 15:00:00,41.19,41.2,41.17,41.18,31427.0,27.658,27.6647,27.6446,27.6513,31427.0
2020-07-22 15:05:00,41.18,41.21,41.16,41.2,101118.0,27.6513,27.6714,27.6378,27.6647,101118.0
2020-07-22 15:10:00,41.2,41.27,41.19,41.25,123303.0,27.6647,27.7117,27.658,27.6983,123303.0
2020-07-22 15:15:00,41.25,41.25,41.23,41.24,47337.0,27.6983,27.6983,27.6848,27.6916,47337.0
2020-07-22 15:20:00,41.24,41.26,41.22,41.23,31968.0,27.6916,27.705,27.6781,27.6848,31968.0
2020-07-22 15:25:00,41.22,41.24,41.21,41.23,42406.0,27.6781,27.6916,27.6714,27.6848,42406.0
2020-07-22 15:30:00,41.23,41.24,41.17,41.21,99965.0,27.6848,27.6916,27.6446,27.6714,99965.0
2020-07-22 15:35:00,41.21,41.23,41.18,41.18,49242.0,27.6714,27.6848,27.6513,27.6513,49242.0
2020-07-22 15:40:00,41.19,41.28,41.17,41.27,73923.0,27.658,27.7184,27.6446,27.7117,73923.0
2020-07-22 15:45:00,41.27,41.32,41.26,41.3,72966.0,27.7117,27.7453,27.705,27.7318,72966.0
2020-07-22 15:50:00,41.31,41.35,41.27,41.33,145934.0,27.7386,27.7654,27.7117,27.752,145934.0
2020-07-22 15:55:00,41.34,41.4,41.31,41.35,263170.0,27.7587,27.799,27.7386,27.7654,263170.0
2020-07-23 09:30:00,41.48,41.74,41.41,41.73,149788.0,27.8527,28.0273,27.8057,28.0206,149788.0
2020-07-23 09:35:00,41.71,41.71,41.47,41.51,56507.0,28.0072,28.0072,27.846,27.8729,56507.0
2020-07-23 09:40:00,41.51,41.52,41.33,41.34,33573.0,27.8729,27.8796,27.752,27.7587,33573.0
2020-07-23 09:45:00,41.34,41.38,41.27,41.33,34532.0,27.7587,27.7856,27.7117,27.752,34532.0
2020-07-23 09:50:00,41.33,41.48,41.3,41.47,45362.0,27.752,27.8527,27.7318,27.846,45362.0
2020-07-23 09:55:00,41.46,41.52,41.43,41.52,24742.0,27.8393,27.8796,27.8191,27.8796,24742.0
2020-07-23 10:00:00,41.52,41.6,41.46,41.48,66613.0,27.8796,27.9333,27.8393,27.8527,66613.0
2020-07-23 10:05:00,41.48,41.59,41.43,41.44,24043.0,27.8527,27.9266,27.8191,27.8259,24043.0
2020-07-23 10:10:00,41.45,41.48,41.42,41.45,39041.0,27.8326,27.8527,27.8124,27.8326,39041.0
2020-07-23 10:15:00,41.45,41.47,41.39,41.43,35643.0,27.8326,27.846,27.7923,27.8191,35643.0
2020-07-23 10:20:00,41.42,41.42,41.31,41.34,25059.0,27.8124,27.8124,27.7386,27.7587,25059.0
2020-07-23 10:25:00,41.34,41.4,41.34,41.39,25853.0,27.7587,27.799,27.7587,27.7923,25853.0
2020-07-23 10:30:00,41.4,41.4,41.3,41.32,43741.0,27.799,27.799,27.7318,27.7453,43741.0
2020-07-23 10:35:00,41.31,41.36,41.26,41.36,25144.0,27.7386,27.7721,27.705,27.7721,25144.0
2020-07-23 10:40:00,41.36,41.42,41.32,41.38,55943.0,27.7721,27.8124,27.7453,27.7856,55943.0
2020-07-23 10:45:00,41.38,41.38,41.33,41.37,24357.0,27.7856,27.7856,27.752,27.7789,24357.0
2020-07-23 10:50:00,41.38,41.4,41.36,41.39,29338.0,27.7856,27.799,27.7721,27.7923,29338.0
2020-07-23 10:55:00,41.39,41.43,41.33,41.36,41363.0,27.7923,27.8191,27.752,27.7721,41363.0
2020-07-23 11:00:00,41.36,41.38,41.31,41.32,29890.0,27.7721,27.7856,27.7386,27.7453,29890.0
2020-07-23 11:05:00,41.33,41.34,41.28,41.34,30222.0,27.752,27.7587,27.7184,27.7587,30222.0
2020-07-23 11:10:00,41.34,41.36,41.27,41.28,24109.0,27.7587,27.7721,27.7117,27.7184,24109.0
2020-07-23 11:15:00,41.27,41.33,41.26,41.33,17918.0,27.7117,27.752,27.705,27.752,17918.0
2020-07-23 11:20:00,41.32,41.34,41.3,41.33,18358.0,27.7453,27.7587,27.7318,27.752,18358.0
2020-07-23 11:25:00,41.33,41.37,41.31,41.35,20275.0,27.752,27.7789,27.7386,27.7654,20275.0
2020-07-23 11:30:00,41.36,41.43,41.34,41.41,39649.0,27.7721,27.8191,27.7587,27.8057,39649.0
2020-07-23 11:35:00,41.42,41.42,41.34,41.37,26512.0,27.8124,27.8124,27.7587,27.7789,26512.0
2020-07-23 11:40:00,41.37,41.37,41.31,41.32,17179.0,27.7789,27.7789,27.7386,27.7453,17179.0
2020-07-23 11:45:00,41.32,41.39,41.31,41.36,29750.0,27.7453,27.7923,27.7386,27.7721,29750.0
2020-07-23 11:50:00,41.36,41.46,41.36,41.42,66450.0,27.7721,27.8393,27.7721,27.8124,66450.0
2020-07-23 11:55:00,41.43,41.45,41.34,41.37,67090.0,27.8191,27.8326,27.7587,27.7789,67090.0
2020-07-23 12:00:00,41.37,41.41,41.31,41.32,77158.0,27.7789,27.8057,27.7386,27.7453,77158.0
2020-07-23 12:05:00,41.31,41.34,41.29,41.33,42565.0,27.7386,27.7587,27.7251,27.752,42565.0
2020-07-23 12:10:00,41.32,41.37,41.31,41.36,58197.0,27.7453,27.7789,27.7386,27.7721,58197.0
2020-07-23 12:15:00,41.36,41.38,41.32,41.37,41029.0,27.7721,27.7856,27.7453,27.7789,41029.0
2020-07-23 12:20:00,41.36,41.38,41.33,41.37,79979.0,27.7721,27.7856,27.752,27.7789,79979.0
2020-07-23 12:25:00,41.36,41.41,41.32,41.4,46489.0,27.7721,27.8057,27.7453,27.799,46489.0
2020-07-23 12:30:00,41.4,41.47,41.39,41.46,30846.0,27.799,27.846,27.7923,27.8393,30846.0
2020-07-23 12:35:00,41.46,41.56,41.44,41.55,67151.0,27.8393,27.9064,27.8259,27.8997,67151.0
2020-07-23 12:40:00,41.55,41.58,41.51,41.52,12172.0,27.8997,27.9199,27.8729,27.8796,12172.0
2020-07-23 12:45:00,41.52,41.54,41.5,41.51,53706.0,27.8796,27.893,27.8661,27.8729,53706.0
2020-07-23 12:50:00,41.51,41.59,41.51,41.59,40266.0,27.8729,27.9266,27.8729,27.9266,40266.0
2020-07-23 12:55:00,41.59,41.59,41.5,41.51,33422.0,27.9266,27.9266,27.8661,27.8729,33422.0
2020-07-23 13:00:00,41.51,41.53,41.48,41.5,51863.0,27.8729,27.8863,27.8527,27.8661,51863.0
2020-07-23 13:05:00,41.49,41.52,41.47,41.49,15633.0,27.8594,27.8796,27.846,27.8594,15633.0
2020-07-23 13:10:00,41.49,41.49,41.45,41.49,33144.0,27.8594,27.8594,27.8326,27.8594,33144.0
2020-07-23 13:15:00,41.48,41.51,41.44,41.48,32404.0,27.8527,27.8729,27.8259,27.8527,32404.0
2020-07-23 13:20:00,41.48,41.49,41.45,41.48,26391.0,27.8527,27.8594,27.8326,27.8527,26391.0
2020-07-23 13:25:00,41.48,41.49,41.46,41.48,22415.0,27.8527,27.8594,27.8393,27.8527,22415.0
2020-07-23 13:30:00,41.48,41.53,41.48,41.52,28420.0,27.8527,27.8863,27.8527,27.8796,28420.0
2020-07-23 13:35:00,41.52,41.55,41.52,41.54,40399.0,27.8796,27.8997,27.8796,27.893,40399.0
2020-07-23 13:40:00,41.54,41.57,41.48,41.49,46534.0,27.893,27.9131,27.8527,27.8594,46534.0
2020-07-23 13:45:00,41.49,41.51,41.48,41.5,48749.0,27.8594,27.8729,27.8527,27.8661,48749.0
2020-07-23 13:50:00,41.5,41.51,41.47,41.47,35136.0,27.8661,27.8729,27.846,27.846,35136.0
2020-07-23 13:55:00,41.48,41.48,41.42,41.43,33368.0,27.8527,27.8527,27.8124,27.8191,33368.0
2020-07-23 14:00:00,41.42,41.47,41.39,41.44,60954.0,27.8124,27.846,27.7923,27.8259,60954.0
2020-07-23 14:05:00,41.45,41.51,41.44,41.47,43900.0,27.8326,27.8729,27.8259,27.846,43900.0
2020-07-23 14:10:00,41.47,41.47,41.4,41.43,44044.0,27.846,27.846,27.799,27.8191,44044.0
2020-07-23 14:15:00,41.43,41.43,41.37,41.4,41475.0,27.8191,27.8191,27.7789,27.799,41475.0
2020-07-23 14:20:00,41.41,41.47,41.37,41.44,55266.0,27.8057,27.846,27.7789,27.8259,55266.0
2020-07-23 14:25:00,41.43,41.44,41.38,41.41,35915.0,27.8191,27.8259,27.7856,27.8057,35915.0
2020-07-23 14:30:00,41.4,41.49,41.4,41.44,38357.0,27.799,27.8594,27.799,27.8259,38357.0
2020-07-23 14:35:00,41.45,41.46,41.38,41.4,35517.0,27.8326,27.8393,27.7856,27.799,35517.0
2020-07-23 14:40:00,41.4,41.45,41.4,41.43,48564.0,27.799,27.8326,27.799,27.8191,48564.0
2020-07-23 14:45:00,41.42,41.46,41.37,41.45,28773.0,27.8124,27.8393,27.7789,27.8326,28773.0
2020-07-23 14:50:00,41.45,41.52,41.44,41.52,42708.0,27.8326,27.8796,27.8259,27.8796,42708.0
2020-07-23 14:55:00,41.52,41.53,41.48,41.51,31243.0,27.8796,27.8863,27.8527,27.8729,31243.0
2020-07-23 15:00:00,41.5,41.56,41.49,41.55,41615.0,27.8661,27.9064,27.8594,27.8997,41615.0
2020-07-23 15:05:00,41.56,41.58,41.53,41.57,75140.0,27.9064,27.9199,27.8863,27.9131,75140.0
2020-07-23 15:10:00,41.57,41.65,41.56,41.64,44381.0,27.9131,27.9669,27.9064,27.9601,44381.0
2020-07-23 15:15:00,41.63,41.66,41.61,41.61,36851.0,27.9534,27.9736,27.94,27.94,36851.0
2020-07-23 15:20:00,41.62,41.63,41.52,41.54,49698.0,27.9467,27.9534,27.8796,27.893,49698.0
2020-07-23 15:25:00,41.54,41.56,41.51,41.55,43803.0,27.893,27.9064,27.8729,27.8997,43803.0
2020-07-23 15:30:00,41.55,41.56,41.47,41.54,68377.0,27.8997,27.9064,27.846,27.893,68377.0
2020-07-23 15:35:00,41.54,41.58,41.49,41.51,87449.0,27.893,27.9199,27.8594,27.8729,87449.0
2020-07-23 15:40:00,41.51,41.56,41.5,41.52,57378.0,27.8729,27.9064,27.8661,27.8796,57378.0
2020-07-23 15:45:00,41.52,41.55,41.5,41.54,89692.0,27.8796,27.8997,27.8661,27.893,89692.0
2020-07-23 15:50:00,41.54,41.54,41.42,41.49,157062.0,27.893,27.893,27.8124,27.8594,157062.0
2020-07-23 15:55:00,41.49,41.6,41.46,41.59,272105.0,27.8594,27.9333,27.8393,27.9266,272105.0
2020-07-24 09:30:00,41.8,42.2,41.59,42.2,277110.0,28.0676,28.3362,27.9266,28.3362,277110.0
2020-07-24 09:35:00,42.19,42.31,42.13,42.23,135949.0,28.3295,28.41,28.2892,28.3563,135949.0
2020-07-24 09:40:00,42.21,42.44,42.16,42.16,214708.0,28.3429,28.4973,28.3093,28.3093,214708.0
2020-07-24 09:45:00,42.16,42.51,42.15,42.44,217240.0,28.3093,28.5443,28.3026,28.4973,217240.0
2020-07-24 09:50:00,42.45,42.48,42.3,42.34,109775.0,28.504,28.5242,28.4033,28.4302,109775.0
2020-07-24 09:55:00,42.34,42.42,42.3,42.35,80336.0,28.4302,28.4839,28.4033,28.4369,80336.0
2020-07-24 10:00:00,42.36,42.4,42.25,42.35,95621.0,28.4436,28.4705,28.3697,28.4369,95621.0
2020-07-24 10:05:00,42.36,42.38,42.26,42.31,82885.0,28.4436,28.457,28.3765,28.41,82885.0
2020-07-24 10:10:00,42.3,42.52,42.3,42.52,140673.0,28.4033,28.551,28.4033,28.551,140673.0
2020-07-24 10:15:00,42.53,42.59,42.49,42.5,97646.0,28.5578,28.598,28.5309,28.5376,97646.0
2020-07-24 10:20:00,42.49,42.49,42.36,42.37,134888.0,28.5309,28.5309,28.4436,28.4503,134888.0
2020-07-24 10:25:00,42.36,42.42,42.28,42.32,53659.0,28.4436,28.4839,28.3899,28.4168,53659.0
2020-07-24 10:30:00,42.32,42.4,42.26,42.36,67561.0,28.4168,28.4705,28.3765,28.4436,67561.0
2020-07-24 10:35:00,42.34,42.35,42.22,42.25,79131.0,28.4302,28.4369,28.3496,28.3697,79131.0
2020-07-24 10:40:00,42.26,42.27,42.19,42.19,83121.0,28.3765,28.3832,28.3295,28.3295,83121.0
2020-07-24 10:45:00,42.19,42.29,42.18,42.26,53627.0,28.3295,28.3966,28.3227,28.3765,53627.0
2020-07-24 10:50:00,42.26,42.26,42.16,42.18,97156.0,28.3765,28.3765,28.3093,28.3227,97156.0
2020-07-24 10:55:00,42.18,42.19,42.08,42.12,56848.0,28.3227,28.3295,28.2556,28.2825,56848.0
2020-07-24 11:00:00,42.12,42.21,42.11,42.18,103729.0,28.2825,28.3429,28.2757,28.3227,103729.0
2020-07-24 11:05:00,42.18,42.18,42.1,42.11,67431.0,28.3227,28.3227,28.269,28.2757,67431.0
2020-07-24 11:10:00,42.1,42.13,42.05,42.07,57332.0,28.269,28.2892,28.2355,28.2489,57332.0
2020-07-24 11:15:00,42.06,42.1,42.02,42.02,50633.0,28.2422,28.269,28.2153,28.2153,50633.0
2020-07-24 11:20:00,42.02,42.03,41.88,41.93,57699.0,28.2153,28.222,28.1213,28.1549,57699.0
2020-07-24 11:25:00,41.92,42.0,41.91,41.92,56583.0,28.1482,28.2019,28.1414,28.1482,56583.0
2020-07-24 11:30:00,41.91,41.95,41.86,41.86,27606.0,28.1414,28.1683,28.1079,28.1079,27606.0
2020-07-24 11:35:00,41.86,41.89,41.8,41.81,40793.0,28.1079,28.128,28.0676,28.0743,40793.0
2020-07-24 11:40:00,41.8,41.84,41.79,41.82,39641.0,28.0676,28.0944,28.0609,28.081,39641.0
2020-07-24 11:45:00,41.82,41.84,41.76,41.8,34354.0,28.081,28.0944,28.0407,28.0676,34354.0
2020-07-24 11:50:00,41.8,41.82,41.75,41.76,36023.0,28.0676,28.081,28.034,28.0407,36023.0
2020-07-24 11:55:00,41.76,41.76,41.69,41.7,35273.0,28.0407,28.0407,27.9937,28.0004,35273.0
2020-07-24 12:00:00,41.71,41.75,41.65,41.68,44990.0,28.0072,28.034,27.9669,27.987,44990.0
2020-07-24 12:05:00,41.67,41.72,41.66,41.71,28188.0,27.9803,28.0139,27.9736,28.0072,28188.0
2020-07-24 12:10:00,41.71,41.89,41.71,41.89,46005.0,28.0072,28.128,28.0072,28.128,46005.0
2020-07-24 12:15:00,41.88,41.91,41.86,41.88,27150.0,28.1213,28.1414,28.1079,28.1213,27150.0
2020-07-24 12:20:00,41.87,41.91,41.85,41.86,33378.0,28.1146,28.1414,28.1012,28.1079,33378.0
2020-07-24 12:25:00,41.85,41.86,41.8,41.8,29538.0,28.1012,28.1079,28.0676,28.0676,29538.0
2020-07-24 12:30:00,41.8,41.85,41.8,41.81,31439.0,28.0676,28.1012,28.0676,28.0743,31439.0
2020-07-24 12:35:00,41.81,41.86,41.81,41.83,36832.0,28.0743,28.1079,28.0743,28.0877,36832.0
2020-07-24 12:40:00,41.84,41.89,41.82,41.87,51536.0,28.0944,28.128,28.081,28.1146,51536.0
2020-07-24 12:45:00,41.87,41.94,41.86,41.87,45258.0,28.1146,28.1616,28.1079,28.1146,45258.0
2020-07-24 12:50:00,41.86,41.89,41.85,41.88,22044.0,28.1079,28.128,28.1012,28.1213,22044.0
2020-07-24 12:55:00,41.88,41.93,41.87,41.91,149072.0,28.1213,28.1549,28.1146,28.1414,149072.0
2020-07-24 13:00:00,41.91,41.91,41.82,41.83,25273.0,28.1414,28.1414,28.081,28.0877,25273.0
2020-07-24 13:05:00,41.82,41.84,41.79,41.83,36076.0,28.081,28.0944,28.0609,28.0877,36076.0
2020-07-24 13:10:00,41.83,41.88,41.82,41.87,151342.0,28.0877,28.1213,28.081,28.1146,151342.0
2020-07-24 13:15:00,41.87,41.9,41.85,41.9,32079.0,28.1146,28.1347,28.1012,28.1347,32079.0
2020-07-24 13:20:00,41.89,41.92,41.87,41.89,28631.0,28.128,28.1482,28.1146,28.128,28631.0
2020-07-24 13:25:00,41.89,41.91,41.85,41.88,59093.0,28.128,28.1414,28.1012,28.1213,59093.0
2020-07-24 13:30:00,41.88,41.89,41.82,41.85,40132.0,28.1213,28.128,28.081,28.1012,40132.0
2020-07-24 13:35:00,41.85,41.86,41.81,41.85,43182.0,28.1012,28.1079,28.0743,28.1012,43182.0
2020-07-24 13:40:00,41.84,41.84,41.79,41.83,27602.0,28.0944,28.0944,28.0609,28.0877,27602.0
2020-07-24 13:45:00,41.83,41.83,41.77,41.78,35260.0,28.0877,28.0877,28.0474,28.0542,35260.0
2020-07-24 13:50:00,41.78,41.89,41.77,41.88,49668.0,28.0542,28.128,28.0474,28.1213,49668.0
2020-07-24 13:55:00,41.87,41.88,41.84,41.87,43290.0,28.1146,28.1213,28.0944,28.1146,43290.0
2020-07-24 14:00:00,41.87,41.87,41.78,41.79,43777.0,28.1146,28.1146,28.0542,28.0609,43777.0
2020-07-24 14:05:00,41.79,41.8,41.76,41.78,29736.0,28.0609,28.0676,28.0407,28.0542,29736.0
2020-07-24 14:10:00,41.79,41.8,41.74,41.76,32370.0,28.0609,28.0676,28.0273,28.0407,32370.0
2020-07-24 14:15:00,41.76,41.78,41.73,41.74,22545.0,28.0407,28.0542,28.0206,28.0273,22545.0
2020-07-24 14:20:00,41.74,41.8,41.73,41.77,31398.0,28.0273,28.0676,28.0206,28.0474,31398.0
2020-07-24 14:25:00,41.77,41.79,41.74,41.78,26640.0,28.0474,28.0609,28.0273,28.0542,26640.0
2020-07-24 14:30:00,41.77,41.78,41.74,41.77,35831.0,28.0474,28.0542,28.0273,28.0474,35831.0
2020-07-24 14:35:00,41.76,41.82,41.76,41.81,29348.0,28.0407,28.081,28.0407,28.0743,29348.0
2020-07-24 14:40:00,41.8,41.82,41.72,41.73,85617.0,28.0676,28.081,28.0139,28.0206,85617.0
2020-07-24 14:45:00,41.73,41.78,41.72,41.76,20724.0,28.0206,28.0542,28.0139,28.0407,20724.0
2020-07-24 14:50:00,41.76,41.77,41.72,41.72,17995.0,28.0407,28.0474,28.0139,28.0139,17995.0
2020-07-24 14:55:00,41.72,41.75,41.71,41.71,31298.0,28.0139,28.034,28.0072,28.0072,31298.0
2020-07-24 15:00:00,41.71,41.76,41.71,41.76,31795.0,28.0072,28.0407,28.0072,28.0407,31795.0
2020-07-24 15:05:00,41.75,41.8,41.73,41.8,69098.0,28.034,28.0676,28.0206,28.0676,69098.0
2020-07-24 15:10:00,41.8,41.8,41.75,41.77,29745.0,28.0676,28.0676,28.034,28.0474,29745.0
2020-07-24 15:15:00,41.77,41.77,41.7,41.71,47296.0,28.0474,28.0474,28.0004,28.0072,47296.0
2020-07-24 15:20:00,41.71,41.76,41.7,41.71,28596.0,28.0072,28.0407,28.0004,28.0072,28596.0
2020-07-24 15:25:00,41.71,41.76,41.7,41.73,40489.0,28.0072,28.0407,28.0004,28.0206,40489.0
2020-07-24 15:30:00,41.72,41.73,41.68,41.7,40783.0,28.0139,28.0206,27.987,28.0004,40783.0
2020-07-24 15:35:00,41.7,41.83,41.69,41.83,66806.0,28.0004,28.0877,27.9937,28.0877,66806.0
2020-07-24 15:40:00,41.83,41.86,41.82,41.84,63359.0,28.0877,28.1079,28.081,28.0944,63359.0
2020-07-24 15:45:00,41.83,41.86,41.81,41.83,67376.0,28.0877,28.1079,28.0743,28.0877,67376.0
2020-07-24 15:50:00,41.82,41.88,41.8,41.84,129803.0,28.081,28.1213,28.0676,28.0944,129803.0
2020-07-24 15:55:00,41.84,41.88,41.79,41.86,275135.0,28.0944,28.1213,28.0609,28.1079,275135.0
2020-07-27 09:30:00,42.0,42.11,41.8,41.85,283055.0,28.2019,28.2757,28.0676,28.1012,283055.0
2020-07-27 09:35:00,41.85,41.93,41.76,41.9,59185.0,28.1012,28.1549,28.0407,28.1347,59185.0
2020-07-27 09:40:00,41.9,41.97,41.81,41.94,73871.0,28.1347,28.1817,28.0743,28.1616,73871.0
2020-07-27 09:45:00,41.94,42.0,41.9,41.92,82525.0,28.1616,28.2019,28.1347,28.1482,82525.0
2020-07-27 09:50:00,41.91,42.04,41.9,42.01,59819.0,28.1414,28.2287,28.1347,28.2086,59819.0
2020-07-27 09:55:00,42.01,42.09,42.0,42.05,40570.0,28.2086,28.2623,28.2019,28.2355,40570.0
2020-07-27 10:00:00,42.05,42.06,41.88,42.03,87655.0,28.2355,28.2422,28.1213,28.222,87655.0
2020-07-27 10:05:00,42.04,42.11,42.03,42.06,60635.0,28.2287,28.2757,28.222,28.2422,60635.0
2020-07-27 10:10:00,42.06,42.08,42.0,42.02,45307.0,28.2422,28.2556,28.2019,28.2153,45307.0
2020-07-27 10:15:00,42.02,42.13,41.96,42.13,56572.0,28.2153,28.2892,28.175,28.2892,56572.0
2020-07-27 10:20:00,42.13,42.13,42.01,42.05,50574.0,28.2892,28.2892,28.2086,28.2355,50574.0
2020-07-27 10:25:00,42.05,42.09,42.0,42.08,39987.0,28.2355,28.2623,28.2019,28.2556,39987.0
2020-07-27 10:30:00,42.08,42.09,42.01,42.08,60838.0,28.2556,28.2623,28.2086,28.2556,60838.0
2020-07-27 10:35:00,42.07,42.18,42.07,42.13,44443.0,28.2489,28.3227,28.2489,28.2892,44443.0
2020-07-27 10:40:00,42.12,42.15,42.09,42.12,56926.0,28.2825,28.3026,28.2623,28.2825,56926.0
2020-07-27 10:45:00,42.11,42.12,42.04,42.08,47032.0,28.2757,28.2825,28.2287,28.2556,47032.0
2020-07-27 10:50:00,42.08,42.1,42.03,42.05,52052.0,28.2556,28.269,28.222,28.2355,52052.0
2020-07-27 10:55:00,42.04,42.07,42.0,42.04,41885.0,28.2287,28.2489,28.2019,28.2287,41885.0
2020-07-27 11:00:00,42.04,42.09,42.03,42.09,62253.0,28.2287,28.2623,28.222,28.2623,62253.0
2020-07-27 11:05:00,42.09,42.13,42.07,42.11,62002.0,28.2623,28.2892,28.2489,28.2757,62002.0
2020-07-27 11:10:00,42.1,42.12,42.03,42.1,39016.0,28.269,28.2825,28.222,28.269,39016.0
2020-07-27 11:15:00,42.1,42.14,42.07,42.11,30559.0,28.269,28.2959,28.2489,28.2757,30559.0
2020-07-27 11:20:00,42.11,42.15,42.09,42.15,78033.0,28.2757,28.3026,28.2623,28.3026,78033.0
2020-07-27 11:25:00,42.15,42.16,42.11,42.14,79637.0,28.3026,28.3093,28.2757,28.2959,79637.0
2020-07-27 11:30:00,42.15,42.18,42.14,42.16,71503.0,28.3026,28.3227,28.2959,28.3093,71503.0
2020-07-27 11:35:00,42.16,42.2,42.12,42.13,40159.0,28.3093,28.3362,28.2825,28.2892,40159.0
2020-07-27 11:40:00,42.13,42.14,42.03,42.04,39231.0,28.2892,28.2959,28.222,28.2287,39231.0
2020-07-27 11:45:00,42.03,42.05,42.0,42.05,40975.0,28.222,28.2355,28.2019,28.2355,40975.0
2020-07-27 11:50:00,42.04,42.05,41.98,41.99,56465.0,28.2287,28.2355,28.1884,28.1952,56465.0
2020-07-27 11:55:00,41.99,42.05,41.98,42.02,22645.0,28.1952,28.2355,28.1884,28.2153,22645.0
2020-07-27 12:00:00,42.03,42.09,42.03,42.07,22311.0,28.222,28.2623,28.222,28.2489,22311.0
2020-07-27 12:05:00,42.07,42.13,42.06,42.1,32841.0,28.2489,28.2892,28.2422,28.269,32841.0
2020-07-27 12:10:00,42.11,42.12,42.03,42.05,26299.0,28.2757,28.2825,28.222,28.2355,26299.0
2020-07-27 12:15:00,42.05,42.07,42.04,42.05,30612.0,28.2355,28.2489,28.2287,28.2355,30612.0
2020-07-27 12:20:00,42.06,42.09,42.04,42.05,43431.0,28.2422,28.2623,28.2287,28.2355,43431.0
2020-07-27 12:25:00,42.05,42.12,42.05,42.11,25979.0,28.2355,28.2825,28.2355,28.2757,25979.0
2020-07-27 12:30:00,42.12,42.2,42.11,42.19,62315.0,28.2825,28.3362,28.2757,28.3295,62315.0
2020-07-27 12:35:00,42.19,42.19,42.12,42.15,39752.0,28.3295,28.3295,28.2825,28.3026,39752.0
2020-07-27 12:40:00,42.15,42.16,42.09,42.13,39698.0,28.3026,28.3093,28.2623,28.2892,39698.0
2020-07-27 12:45:00,42.13,42.14,42.11,42.13,25890.0,28.2892,28.2959,28.2757,28.2892,25890.0
2020-07-27 12:50:00,42.13,42.13,42.08,42.1,20786.0,28.2892,28.2892,28.2556,28.269,20786.0
2020-07-27 12:55:00,42.09,42.1,42.05,42.05,27434.0,28.2623,28.269,28.2355,28.2355,27434.0
2020-07-27 13:00:00,42.05,42.05,42.01,42.04,29719.0,28.2355,28.2355,28.2086,28.2287,29719.0
2020-07-27 13:05:00,42.04,42.04,42.0,42.02,18041.0,28.2287,28.2287,28.2019,28.2153,18041.0
2020-07-27 13:10:00,42.01,42.05,42.01,42.04,25562.0,28.2086,28.2355,28.2086,28.2287,25562.0
2020-07-27 13:15:00,42.03,42.04,41.98,41.98,31453.0,28.222,28.2287,28.1884,28.1884,31453.0
2020-07-27 13:20:00,41.98,42.0,41.96,41.98,37220.0,28.1884,28.2019,28.175,28.1884,37220.0
2020-07-27 13:25:00,41.98,42.04,41.97,42.02,31571.0,28.1884,28.2287,28.1817,28.2153,31571.0
2020-07-27 13:30:00,42.03,42.04,42.01,42.02,46997.0,28.222,28.2287,28.2086,28.2153,46997.0
2020-07-27 13:35:00,42.02,42.04,42.01,42.02,30867.0,28.2153,28.2287,28.2086,28.2153,30867.0
2020-07-27 13:40:00,42.02,42.05,42.01,42.04,46732.0,28.2153,28.2355,28.2086,28.2287,46732.0
2020-07-27 13:45:00,42.03,42.08,42.03,42.04,36752.0,28.222,28.2556,28.222,28.2287,36752.0
2020-07-27 13:50:00,42.04,42.06,42.03,42.05,47732.0,28.2287,28.2422,28.222,28.2355,47732.0
2020-07-27 13:55:00,42.05,42.06,42.03,42.05,32974.0,28.2355,28.2422,28.222,28.2355,32974.0
2020-07-27 14:00:00,42.05,42.07,42.03,42.05,47806.0,28.2355,28.2489,28.222,28.2355,47806.0
2020-07-27 14:05:00,42.06,42.11,42.03,42.1,40584.0,28.2422,28.2757,28.222,28.269,40584.0
2020-07-27 14:10:00,42.1,42.1,42.06,42.08,18177.0,28.269,28.269,28.2422,28.2556,18177.0
2020-07-27 14:15:00,42.07,42.09,42.05,42.07,41563.0,28.2489,28.2623,28.2355,28.2489,41563.0
2020-07-27 14:20:00,42.07,42.11,42.06,42.07,30630.0,28.2489,28.2757,28.2422,28.2489,30630.0
2020-07-27 14:25:00,42.08,42.08,42.05,42.06,30976.0,28.2556,28.2556,28.2355,28.2422,30976.0
2020-07-27 14:30:00,42.06,42.07,42.04,42.05,25151.0,28.2422,28.2489,28.2287,28.2355,25151.0
2020-07-27 14:35:00,42.05,42.1,42.04,42.09,56621.0,28.2355,28.269,28.2287,28.2623,56621.0
2020-07-27 14:40:00,42.09,42.15,42.08,42.14,41082.0,28.2623,28.3026,28.2556,28.2959,41082.0
2020-07-27 14:45:00,42.14,42.17,42.12,42.13,39981.0,28.2959,28.316,28.2825,28.2892,39981.0
2020-07-27 14:50:00,42.13,42.19,42.12,42.19,47818.0,28.2892,28.3295,28.2825,28.3295,47818.0
2020-07-27 14:55:00,42.18,42.25,42.12,42.24,93382.0,28.3227,28.3697,28.2825,28.363,93382.0
2020-07-27 15:00:00,42.24,42.25,42.16,42.18,84698.0,28.363,28.3697,28.3093,28.3227,84698.0
2020-07-27 15:05:00,42.18,42.24,42.16,42.18,72893.0,28.3227,28.363,28.3093,28.3227,72893.0
2020-07-27 15:10:00,42.18,42.2,42.16,42.18,111440.0,28.3227,28.3362,28.3093,28.3227,111440.0
2020-07-27 15:15:00,42.17,42.18,42.12,42.14,42492.0,28.316,28.3227,28.2825,28.2959,42492.0
2020-07-27 15:20:00,42.13,42.18,42.13,42.16,72253.0,28.2892,28.3227,28.2892,28.3093,72253.0
2020-07-27 15:25:00,42.16,42.21,42.16,42.2,63143.0,28.3093,28.3429,28.3093,28.3362,63143.0
2020-07-27 15:30:00,42.2,42.27,42.2,42.2,61419.0,28.3362,28.3832,28.3362,28.3362,61419.0
2020-07-27 15:35:00,42.2,42.23,42.15,42.17,57377.0,28.3362,28.3563,28.3026,28.316,57377.0
2020-07-27 15:40:00,42.17,42.2,42.16,42.2,71773.0,28.316,28.3362,28.3093,28.3362,71773.0
2020-07-27 15:45:00,42.19,42.23,42.18,42.22,106839.0,28.3295,28.3563,28.3227,28.3496,106839.0
2020-07-27 15:50:00,42.21,42.23,42.18,42.19,180960.0,28.3429,28.3563,28.3227,28.3295,180960.0
2020-07-27 15:55:00,42.2,42.21,42.12,42.13,380268.0,28.3362,28.3429,28.2825,28.2892,380268.0
2020-07-28 09:30:00,42.98,43.2,42.62,42.9,561910.0,28.8599,29.0076,28.6182,28.8062,561910.0
2020-07-28 09:35:00,42.93,43.09,42.7,42.88,255811.0,28.8263,28.9338,28.6719,28.7928,255811.0
2020-07-28 09:40:00,42.87,42.88,42.52,42.56,296262.0,28.7861,28.7928,28.551,28.5779,296262.0
2020-07-28 09:45:00,42.58,42.65,42.36,42.41,337088.0,28.5913,28.6383,28.4436,28.4772,337088.0
2020-07-28 09:50:00,42.42,42.53,42.37,42.44,214997.0,28.4839,28.5578,28.4503,28.4973,214997.0
2020-07-28 09:55:00,42.44,42.45,42.21,42.34,217422.0,28.4973,28.504,28.3429,28.4302,217422.0
2020-07-28 10:00:00,42.32,42.5,42.3,42.42,488044.0,28.4168,28.5376,28.4033,28.4839,488044.0
2020-07-28 10:05:00,42.49,42.66,42.32,42.46,298574.0,28.5309,28.6451,28.4168,28.5108,298574.0
2020-07-28 10:10:00,42.48,42.7,42.44,42.68,122750.0,28.5242,28.6719,28.4973,28.6585,122750.0
2020-07-28 10:15:00,42.7,42.92,42.65,42.83,148303.0,28.6719,28.8196,28.6383,28.7592,148303.0
2020-07-28 10:20:00,42.83,43.07,42.83,43.02,166441.0,28.7592,28.9204,28.7592,28.8868,166441.0
2020-07-28 10:25:00,43.03,43.07,42.98,43.0,140080.0,28.8935,28.9204,28.8599,28.8734,140080.0
2020-07-28 10:30:00,42.99,43.04,42.95,42.98,93467.0,28.8666,28.9002,28.8398,28.8599,93467.0
2020-07-28 10:35:00,42.97,43.04,42.97,43.01,87096.0,28.8532,28.9002,28.8532,28.8801,87096.0
2020-07-28 10:40:00,43.0,43.02,42.81,42.84,191062.0,28.8734,28.8868,28.7458,28.7659,191062.0
2020-07-28 10:45:00,42.82,42.82,42.67,42.69,76777.0,28.7525,28.7525,28.6518,28.6652,76777.0
2020-07-28 10:50:00,42.68,42.79,42.62,42.67,74866.0,28.6585,28.7323,28.6182,28.6518,74866.0
2020-07-28 10:55:00,42.68,42.75,42.64,42.73,46529.0,28.6585,28.7055,28.6316,28.6921,46529.0
2020-07-28 11:00:00,42.72,42.75,42.61,42.64,51028.0,28.6853,28.7055,28.6115,28.6316,51028.0
2020-07-28 11:05:00,42.64,42.65,42.54,42.63,49448.0,28.6316,28.6383,28.5645,28.6249,49448.0
2020-07-28 11:10:00,42.63,42.69,42.61,42.68,45923.0,28.6249,28.6652,28.6115,28.6585,45923.0
2020-07-28 11:15:00,42.66,42.67,42.5,42.51,64128.0,28.6451,28.6518,28.5376,28.5443,64128.0
2020-07-28 11:20:00,42.51,42.54,42.39,42.42,66607.0,28.5443,28.5645,28.4638,28.4839,66607.0
2020-07-28 11:25:00,42.42,42.49,42.42,42.46,47481.0,28.4839,28.5309,28.4839,28.5108,47481.0
2020-07-28 11:30:00,42.47,42.56,42.44,42.52,54288.0,28.5175,28.5779,28.4973,28.551,54288.0
2020-07-28 11:35:00,42.52,42.64,42.52,42.64,48871.0,28.551,28.6316,28.551,28.6316,48871.0
2020-07-28 11:40:00,42.63,42.63,42.52,42.54,44597.0,28.6249,28.6249,28.551,28.5645,44597.0
2020-07-28 11:45:00,42.54,42.59,42.44,42.55,41814.0,28.5645,28.598,28.4973,28.5712,41814.0
2020-07-28 11:50:00,42.55,42.59,42.51,42.53,62255.0,28.5712,28.598,28.5443,28.5578,62255.0
2020-07-28 11:55:00,42.53,42.56,42.44,42.55,44649.0,28.5578,28.5779,28.4973,28.5712,44649.0
2020-07-28 12:00:00,42.55,42.68,42.53,42.66,305133.0,28.5712,28.6585,28.5578,28.6451,305133.0
2020-07-28 12:05:00,42.67,42.7,42.63,42.7,185203.0,28.6518,28.6719,28.6249,28.6719,185203.0
2020-07-28 12:10:00,42.7,42.76,42.63,42.76,89411.0,28.6719,28.7122,28.6249,28.7122,89411.0
2020-07-28 12:15:00,42.76,42.79,42.74,42.78,34092.0,28.7122,28.7323,28.6988,28.7256,34092.0
2020-07-28 12:20:00,42.79,42.88,42.77,42.86,84545.0,28.7323,28.7928,28.7189,28.7793,84545.0
2020-07-28 12:25:00,42.86,42.86,42.79,42.82,44935.0,28.7793,28.7793,28.7323,28.7525,44935.0
2020-07-28 12:30:00,42.82,42.85,42.8,42.83,58001.0,28.7525,28.7726,28.7391,28.7592,58001.0
2020-07-28 12:35:00,42.82,42.82,42.66,42.69,66823.0,28.7525,28.7525,28.6451,28.6652,66823.0
2020-07-28 12:40:00,42.68,42.73,42.64,42.71,103328.0,28.6585,28.6921,28.6316,28.6786,103328.0
2020-07-28 12:45:00,42.71,42.75,42.69,42.71,38860.0,28.6786,28.7055,28.6652,28.6786,38860.0
2020-07-28 12:50:00,42.71,42.8,42.71,42.72,46605.0,28.6786,28.7391,28.6786,28.6853,46605.0
2020-07-28 12:55:00,42.72,42.76,42.71,42.75,60236.0,28.6853,28.7122,28.6786,28.7055,60236.0
2020-07-28 13:00:00,42.76,42.8,42.74,42.79,40750.0,28.7122,28.7391,28.6988,28.7323,40750.0
2020-07-28 13:05:00,42.79,42.8,42.74,42.77,134664.0,28.7323,28.7391,28.6988,28.7189,134664.0
2020-07-28 13:10:00,42.77,42.82,42.73,42.81,312488.0,28.7189,28.7525,28.6921,28.7458,312488.0
2020-07-28 13:15:00,42.8,42.86,42.74,42.8,89674.0,28.7391,28.7793,28.6988,28.7391,89674.0
2020-07-28 13:20:00,42.8,42.82,42.78,42.81,32321.0,28.7391,28.7525,28.7256,28.7458,32321.0
2020-07-28 13:25:00,42.82,42.9,42.8,42.86,89687.0,28.7525,28.8062,28.7391,28.7793,89687.0
2020-07-28 13:30:00,42.86,42.88,42.82,42.82,47169.0,28.7793,28.7928,28.7525,28.7525,47169.0
2020-07-28 13:35:00,42.83,42.86,42.81,42.84,30525.0,28.7592,28.7793,28.7458,28.7659,30525.0
2020-07-28 13:40:00,42.84,42.84,42.71,42.77,62673.0,28.7659,28.7659,28.6786,28.7189,62673.0
2020-07-28 13:45:00,42.77,42.81,42.73,42.79,66466.0,28.7189,28.7458,28.6921,28.7323,66466.0
2020-07-28 13:50:00,42.79,42.81,42.71,42.73,40111.0,28.7323,28.7458,28.6786,28.6921,40111.0
2020-07-28 13:55:00,42.73,42.74,42.59,42.59,96080.0,28.6921,28.6988,28.598,28.598,96080.0
2020-07-28 14:00:00,42.59,42.74,42.55,42.73,76023.0,28.598,28.6988,28.5712,28.6921,76023.0
2020-07-28 14:05:00,42.73,42.79,42.69,42.76,53714.0,28.6921,28.7323,28.6652,28.7122,53714.0
2020-07-28 14:10:00,42.76,42.78,42.74,42.76,40425.0,28.7122,28.7256,28.6988,28.7122,40425.0
2020-07-28 14:15:00,42.76,42.76,42.67,42.68,39198.0,28.7122,28.7122,28.6518,28.6585,39198.0
2020-07-28 14:20:00,42.68,42.82,42.66,42.8,140688.0,28.6585,28.7525,28.6451,28.7391,140688.0
2020-07-28 14:25:00,42.8,42.81,42.73,42.75,44419.0,28.7391,28.7458,28.6921,28.7055,44419.0
2020-07-28 14:30:00,42.75,42.77,42.74,42.76,55457.0,28.7055,28.7189,28.6988,28.7122,55457.0
2020-07-28 14:35:00,42.76,42.77,42.66,42.7,123004.0,28.7122,28.7189,28.6451,28.6719,123004.0
2020-07-28 14:40:00,42.7,42.8,42.69,42.79,43358.0,28.6719,28.7391,28.6652,28.7323,43358.0
2020-07-28 14:45:00,42.79,42.85,42.74,42.75,53249.0,28.7323,28.7726,28.6988,28.7055,53249.0
2020-07-28 14:50:00,42.75,42.77,42.69,42.77,58143.0,28.7055,28.7189,28.6652,28.7189,58143.0
2020-07-28 14:55:00,42.76,42.77,42.72,42.73,64892.0,28.7122,28.7189,28.6853,28.6921,64892.0
2020-07-28 15:00:00,42.73,42.76,42.63,42.69,273997.0,28.6921,28.7122,28.6249,28.6652,273997.0
2020-07-28 15:05:00,42.68,42.73,42.67,42.67,54460.0,28.6585,28.6921,28.6518,28.6518,54460.0
2020-07-28 15:10:00,42.68,42.71,42.65,42.67,51703.0,28.6585,28.6786,28.6383,28.6518,51703.0
2020-07-28 15:15:00,42.68,42.69,42.65,42.67,51725.0,28.6585,28.6652,28.6383,28.6518,51725.0
2020-07-28 15:20:00,42.66,42.68,42.54,42.57,70035.0,28.6451,28.6585,28.5645,28.5846,70035.0
2020-07-28 15:25:00,42.57,42.6,42.53,42.54,70299.0,28.5846,28.6048,28.5578,28.5645,70299.0
2020-07-28 15:30:00,42.52,42.63,42.52,42.57,85864.0,28.551,28.6249,28.551,28.5846,85864.0
2020-07-28 15:35:00,42.58,42.63,42.57,42.63,76296.0,28.5913,28.6249,28.5846,28.6249,76296.0
2020-07-28 15:40:00,42.63,42.68,42.6,42.61,111567.0,28.6249,28.6585,28.6048,28.6115,111567.0
2020-07-28 15:45:00,42.61,42.64,42.52,42.52,148709.0,28.6115,28.6316,28.551,28.551,148709.0
2020-07-28 15:50:00,42.52,42.57,42.5,42.55,184622.0,28.551,28.5846,28.5376,28.5712,184622.0
2020-07-28 15:55:00,42.55,42.57,42.45,42.52,408666.0,28.5712,28.5846,28.504,28.551,408666.0
2020-07-29 09:30:00,42.87,42.87,42.36,42.43,235631.0,28.7861,28.7861,28.4436,28.4906,235631.0
2020-07-29 09:35:00,42.44,42.44,41.91,41.93,271659.0,28.4973,28.4973,28.1414,28.1549,271659.0
2020-07-29 09:40:00,41.94,42.05,41.87,42.04,189933.0,28.1616,28.2355,28.1146,28.2287,189933.0
2020-07-29 09:45:00,42.02,42.07,41.94,42.04,93254.0,28.2153,28.2489,28.1616,28.2287,93254.0
2020-07-29 09:50:00,42.05,42.1,41.99,42.07,160898.0,28.2355,28.269,28.1952,28.2489,160898.0
2020-07-29 09:55:00,42.07,42.12,42.03,42.04,65052.0,28.2489,28.2825,28.222,28.2287,65052.0
2020-07-29 10:00:00,42.05,42.05,41.98,42.0,128733.0,28.2355,28.2355,28.1884,28.2019,128733.0
2020-07-29 10:05:00,41.99,41.99,41.75,41.84,186555.0,28.1952,28.1952,28.034,28.0944,186555.0
2020-07-29 10:10:00,41.83,41.89,41.81,41.86,66482.0,28.0877,28.128,28.0743,28.1079,66482.0
2020-07-29 10:15:00,41.87,41.96,41.87,41.91,45700.0,28.1146,28.175,28.1146,28.1414,45700.0
2020-07-29 10:20:00,41.91,41.94,41.77,41.83,72932.0,28.1414,28.1616,28.0474,28.0877,72932.0
2020-07-29 10:25:00,41.82,41.87,41.75,41.77,83894.0,28.081,28.1146,28.034,28.0474,83894.0
2020-07-29 10:30:00,41.76,41.79,41.7,41.7,91447.0,28.0407,28.0609,28.0004,28.0004,91447.0
2020-07-29 10:35:00,41.7,41.7,41.54,41.55,91306.0,28.0004,28.0004,27.893,27.8997,91306.0
2020-07-29 10:40:00,41.56,41.65,41.56,41.64,70351.0,27.9064,27.9669,27.9064,27.9601,70351.0
2020-07-29 10:45:00,41.63,41.76,41.63,41.71,49768.0,27.9534,28.0407,27.9534,28.0072,49768.0
2020-07-29 10:50:00,41.71,41.72,41.61,41.66,56548.0,28.0072,28.0139,27.94,27.9736,56548.0
2020-07-29 10:55:00,41.65,41.82,41.62,41.82,55204.0,27.9669,28.081,27.9467,28.081,55204.0
2020-07-29 11:00:00,41.8,41.83,41.73,41.73,48360.0,28.0676,28.0877,28.0206,28.0206,48360.0
2020-07-29 11:05:00,41.73,41.76,41.7,41.71,40556.0,28.0206,28.0407,28.0004,28.0072,40556.0
2020-07-29 11:10:00,41.71,41.74,41.67,41.69,34566.0,28.0072,28.0273,27.9803,27.9937,34566.0
2020-07-29 11:15:00,41.69,41.72,41.62,41.68,51323.0,27.9937,28.0139,27.9467,27.987,51323.0
2020-07-29 11:20:00,41.68,41.73,41.66,41.7,41055.0,27.987,28.0206,27.9736,28.0004,41055.0
2020-07-29 11:25:00,41.7,41.79,41.7,41.76,34115.0,28.0004,28.0609,28.0004,28.0407,34115.0
2020-07-29 11:30:00,41.77,41.81,41.74,41.75,32809.0,28.0474,28.0743,28.0273,28.034,32809.0
2020-07-29 11:35:00,41.76,41.76,41.68,41.69,43540.0,28.0407,28.0407,27.987,27.9937,43540.0
2020-07-29 11:40:00,41.69,41.72,41.66,41.67,51531.0,27.9937,28.0139,27.9736,27.9803,51531.0
2020-07-29 11:45:00,41.66,41.67,41.61,41.62,35102.0,27.9736,27.9803,27.94,27.9467,35102.0
2020-07-29 11:50:00,41.61,41.64,41.57,41.61,74498.0,27.94,27.9601,27.9131,27.94,74498.0
2020-07-29 11:55:00,41.61,41.61,41.55,41.55,60440.0,27.94,27.94,27.8997,27.8997,60440.0
2020-07-29 12:00:00,41.56,41.73,41.56,41.73,116658.0,27.9064,28.0206,27.9064,28.0206,116658.0
2020-07-29 12:05:00,41.72,41.8,41.72,41.76,55287.0,28.0139,28.0676,28.0139,28.0407,55287.0
2020-07-29 12:10:00,41.76,41.83,41.74,41.76,49298.0,28.0407,28.0877,28.0273,28.0407,49298.0
2020-07-29 12:15:00,41.76,41.77,41.7,41.73,72357.0,28.0407,28.0474,28.0004,28.0206,72357.0
2020-07-29 12:20:00,41.73,41.79,41.72,41.79,40297.0,28.0206,28.0609,28.0139,28.0609,40297.0
2020-07-29 12:25:00,41.79,41.81,41.78,41.79,20474.0,28.0609,28.0743,28.0542,28.0609,20474.0
2020-07-29 12:30:00,41.79,41.8,41.76,41.8,37683.0,28.0609,28.0676,28.0407,28.0676,37683.0
2020-07-29 12:35:00,41.8,41.8,41.72,41.78,52292.0,28.0676,28.0676,28.0139,28.0542,52292.0
2020-07-29 12:40:00,41.77,41.8,41.76,41.8,15459.0,28.0474,28.0676,28.0407,28.0676,15459.0
2020-07-29 12:45:00,41.8,41.81,41.79,41.8,30124.0,28.0676,28.0743,28.0609,28.0676,30124.0
2020-07-29 12:50:00,41.8,41.81,41.75,41.76,20989.0,28.0676,28.0743,28.034,28.0407,20989.0
2020-07-29 12:55:00,41.76,41.81,41.75,41.8,31702.0,28.0407,28.0743,28.034,28.0676,31702.0
2020-07-29 13:00:00,41.81,41.83,41.79,41.82,25822.0,28.0743,28.0877,28.0609,28.081,25822.0
2020-07-29 13:05:00,41.82,41.83,41.75,41.76,25457.0,28.081,28.0877,28.034,28.0407,25457.0
2020-07-29 13:10:00,41.76,41.78,41.7,41.71,40927.0,28.0407,28.0542,28.0004,28.0072,40927.0
2020-07-29 13:15:00,41.71,41.71,41.61,41.64,29404.0,28.0072,28.0072,27.94,27.9601,29404.0
2020-07-29 13:20:00,41.63,41.65,41.62,41.64,33151.0,27.9534,27.9669,27.9467,27.9601,33151.0
2020-07-29 13:25:00,41.64,41.66,41.63,41.64,29981.0,27.9601,27.9736,27.9534,27.9601,29981.0
2020-07-29 13:30:00,41.64,41.65,41.62,41.64,23385.0,27.9601,27.9669,27.9467,27.9601,23385.0
2020-07-29 13:35:00,41.64,41.64,41.59,41.59,92049.0,27.9601,27.9601,27.9266,27.9266,92049.0
2020-07-29 13:40:00,41.59,41.6,41.55,41.59,37746.0,27.9266,27.9333,27.8997,27.9266,37746.0
2020-07-29 13:45:00,41.59,41.59,41.53,41.55,61997.0,27.9266,27.9266,27.8863,27.8997,61997.0
2020-07-29 13:50:00,41.54,41.56,41.53,41.54,53196.0,27.893,27.9064,27.8863,27.893,53196.0
2020-07-29 13:55:00,41.53,41.54,41.51,41.52,41855.0,27.8863,27.893,27.8729,27.8796,41855.0
2020-07-29 14:00:00,41.52,41.58,41.5,41.5,92658.0,27.8796,27.9199,27.8661,27.8661,92658.0
2020-07-29 14:05:00,41.5,41.54,41.49,41.52,84245.0,27.8661,27.893,27.8594,27.8796,84245.0
2020-07-29 14:10:00,41.52,41.54,41.49,41.5,65991.0,27.8796,27.893,27.8594,27.8661,65991.0
2020-07-29 14:15:00,41.51,41.55,41.5,41.55,67683.0,27.8729,27.8997,27.8661,27.8997,67683.0
2020-07-29 14:20:00,41.54,41.54,41.5,41.5,47720.0,27.893,27.893,27.8661,27.8661,47720.0
2020-07-29 14:25:00,41.51,41.51,41.45,41.47,139143.0,27.8729,27.8729,27.8326,27.846,139143.0
2020-07-29 14:30:00,41.47,41.5,41.42,41.47,66213.0,27.846,27.8661,27.8124,27.846,66213.0
2020-07-29 14:35:00,41.47,41.5,41.44,41.47,51901.0,27.846,27.8661,27.8259,27.846,51901.0
2020-07-29 14:40:00,41.47,41.51,41.45,41.45,63079.0,27.846,27.8729,27.8326,27.8326,63079.0
2020-07-29 14:45:00,41.46,41.49,41.45,41.47,49014.0,27.8393,27.8594,27.8326,27.846,49014.0
2020-07-29 14:50:00,41.46,41.49,41.45,41.46,51480.0,27.8393,27.8594,27.8326,27.8393,51480.0
2020-07-29 14:55:00,41.46,41.48,41.42,41.46,101956.0,27.8393,27.8527,27.8124,27.8393,101956.0
2020-07-29 15:00:00,41.45,41.51,41.42,41.44,70939.0,27.8326,27.8729,27.8124,27.8259,70939.0
2020-07-29 15:05:00,41.44,41.51,41.43,41.48,87315.0,27.8259,27.8729,27.8191,27.8527,87315.0
2020-07-29 15:10:00,41.47,41.53,41.46,41.51,79157.0,27.846,27.8863,27.8393,27.8729,79157.0
2020-07-29 15:15:00,41.51,41.54,41.48,41.52,107734.0,27.8729,27.893,27.8527,27.8796,107734.0
2020-07-29 15:20:00,41.52,41.6,41.5,41.59,93222.0,27.8796,27.9333,27.8661,27.9266,93222.0
2020-07-29 15:25:00,41.59,41.62,41.55,41.59,63789.0,27.9266,27.9467,27.8997,27.9266,63789.0
2020-07-29 15:30:00,41.59,41.68,41.56,41.66,90362.0,27.9266,27.987,27.9064,27.9736,90362.0
2020-07-29 15:35:00,41.66,41.71,41.62,41.66,105764.0,27.9736,28.0072,27.9467,27.9736,105764.0
2020-07-29 15:40:00,41.65,41.68,41.59,41.6,128217.0,27.9669,27.987,27.9266,27.9333,128217.0
2020-07-29 15:45:00,41.59,41.66,41.57,41.63,169938.0,27.9266,27.9736,27.9131,27.9534,169938.0
2020-07-29 15:50:00,41.63,41.66,41.54,41.57,236353.0,27.9534,27.9736,27.893,27.9131,236353.0
2020-07-29 15:55:00,41.57,41.67,41.56,41.64,452542.0,27.9131,27.9803,27.9064,27.9601,452542.0
2020-07-30 09:30:00,41.28,41.48,41.18,41.33,252837.0,27.7184,27.8527,27.6513,27.752,252837.0
2020-07-30 09:35:00,41.34,41.59,41.32,41.55,139442.0,27.7587,27.9266,27.7453,27.8997,139442.0
2020-07-30 09:40:00,41.56,41.56,41.37,41.39,103906.0,27.9064,27.9064,27.7789,27.7923,103906.0
2020-07-30 09:45:00,41.37,41.57,41.36,41.56,70511.0,27.7789,27.9131,27.7721,27.9064,70511.0
2020-07-30 09:50:00,41.56,41.63,41.51,41.54,134878.0,27.9064,27.9534,27.8729,27.893,134878.0
2020-07-30 09:55:00,41.54,41.56,41.45,41.48,62618.0,27.893,27.9064,27.8326,27.8527,62618.0
2020-07-30 10:00:00,41.48,41.57,41.4,41.55,62162.0,27.8527,27.9131,27.799,27.8997,62162.0
2020-07-30 10:05:00,41.55,41.58,41.44,41.58,60241.0,27.8997,27.9199,27.8259,27.9199,60241.0
2020-07-30 10:10:00,41.58,41.86,41.57,41.86,217056.0,27.9199,28.1079,27.9131,28.1079,217056.0
2020-07-30 10:15:00,41.87,41.89,41.68,41.73,79579.0,28.1146,28.128,27.987,28.0206,79579.0
2020-07-30 10:20:00,41.73,41.83,41.64,41.81,63036.0,28.0206,28.0877,27.9601,28.0743,63036.0
2020-07-30 10:25:00,41.81,41.81,41.73,41.77,62663.0,28.0743,28.0743,28.0206,28.0474,62663.0
2020-07-30 10:30:00,41.78,41.82,41.75,41.8,56813.0,28.0542,28.081,28.034,28.0676,56813.0
2020-07-30 10:35:00,41.79,41.82,41.72,41.8,75012.0,28.0609,28.081,28.0139,28.0676,75012.0
2020-07-30 10:40:00,41.8,41.81,41.74,41.76,38119.0,28.0676,28.0743,28.0273,28.0407,38119.0
2020-07-30 10:45:00,41.76,41.8,41.73,41.76,69884.0,28.0407,28.0676,28.0206,28.0407,69884.0
2020-07-30 10:50:00,41.75,41.76,41.55,41.56,67431.0,28.034,28.0407,27.8997,27.9064,67431.0
2020-07-30 10:55:00,41.57,41.57,41.51,41.57,56034.0,27.9131,27.9131,27.8729,27.9131,56034.0
2020-07-30 11:00:00,41.57,41.66,41.55,41.64,63342.0,27.9131,27.9736,27.8997,27.9601,63342.0
2020-07-30 11:05:00,41.63,41.66,41.59,41.61,85962.0,27.9534,27.9736,27.9266,27.94,85962.0
2020-07-30 11:10:00,41.62,41.66,41.59,41.63,50957.0,27.9467,27.9736,27.9266,27.9534,50957.0
2020-07-30 11:15:00,41.64,41.65,41.56,41.59,38123.0,27.9601,27.9669,27.9064,27.9266,38123.0
2020-07-30 11:20:00,41.59,41.68,41.51,41.51,92478.0,27.9266,27.987,27.8729,27.8729,92478.0
2020-07-30 11:25:00,41.51,41.51,41.45,41.47,84515.0,27.8729,27.8729,27.8326,27.846,84515.0
2020-07-30 11:30:00,41.48,41.49,41.37,41.4,54270.0,27.8527,27.8594,27.7789,27.799,54270.0
2020-07-30 11:35:00,41.41,41.44,41.32,41.33,49288.0,27.8057,27.8259,27.7453,27.752,49288.0
2020-07-30 11:40:00,41.32,41.39,41.31,41.31,36629.0,27.7453,27.7923,27.7386,27.7386,36629.0
2020-07-30 11:45:00,41.32,41.39,41.31,41.38,24611.0,27.7453,27.7923,27.7386,27.7856,24611.0
2020-07-30 11:50:00,41.39,41.44,41.34,41.43,48735.0,27.7923,27.8259,27.7587,27.8191,48735.0
2020-07-30 11:55:00,41.43,41.45,41.38,41.45,37702.0,27.8191,27.8326,27.7856,27.8326,37702.0
2020-07-30 12:00:00,41.45,41.5,41.42,41.5,42290.0,27.8326,27.8661,27.8124,27.8661,42290.0
2020-07-30 12:05:00,41.5,41.54,41.48,41.5,33497.0,27.8661,27.893,27.8527,27.8661,33497.0
2020-07-30 12:10:00,41.5,41.55,41.48,41.54,41573.0,27.8661,27.8997,27.8527,27.893,41573.0
2020-07-30 12:15:00,41.54,41.73,41.54,41.7,75826.0,27.893,28.0206,27.893,28.0004,75826.0
2020-07-30 12:20:00,41.69,41.72,41.66,41.68,43811.0,27.9937,28.0139,27.9736,27.987,43811.0
2020-07-30 12:25:00,41.68,41.74,41.67,41.71,34129.0,27.987,28.0273,27.9803,28.0072,34129.0
2020-07-30 12:30:00,41.71,41.76,41.69,41.7,21986.0,28.0072,28.0407,27.9937,28.0004,21986.0
2020-07-30 12:35:00,41.7,41.75,41.7,41.7,41409.0,28.0004,28.034,28.0004,28.0004,41409.0
2020-07-30 12:40:00,41.7,41.71,41.63,41.66,31120.0,28.0004,28.0072,27.9534,27.9736,31120.0
2020-07-30 12:45:00,41.66,41.69,41.65,41.68,20023.0,27.9736,27.9937,27.9669,27.987,20023.0
2020-07-30 12:50:00,41.68,41.69,41.64,41.67,52402.0,27.987,27.9937,27.9601,27.9803,52402.0
2020-07-30 12:55:00,41.66,41.68,41.59,41.61,87172.0,27.9736,27.987,27.9266,27.94,87172.0
2020-07-30 13:00:00,41.61,41.65,41.6,41.65,23420.0,27.94,27.9669,27.9333,27.9669,23420.0
2020-07-30 13:05:00,41.65,41.7,41.64,41.64,44692.0,27.9669,28.0004,27.9601,27.9601,44692.0
2020-07-30 13:10:00,41.65,41.74,41.64,41.72,60412.0,27.9669,28.0273,27.9601,28.0139,60412.0
2020-07-30 13:15:00,41.72,41.73,41.66,41.68,39112.0,28.0139,28.0206,27.9736,27.987,39112.0
2020-07-30 13:20:00,41.67,41.69,41.67,41.69,41448.0,27.9803,27.9937,27.9803,27.9937,41448.0
2020-07-30 13:25:00,41.68,41.69,41.65,41.66,64423.0,27.987,27.9937,27.9669,27.9736,64423.0
2020-07-30 13:30:00,41.66,41.66,41.54,41.55,87053.0,27.9736,27.9736,27.893,27.8997,87053.0
2020-07-30 13:35:00,41.55,41.58,41.53,41.54,15869.0,27.8997,27.9199,27.8863,27.893,15869.0
2020-07-30 13:40:00,41.54,41.57,41.52,41.53,31830.0,27.893,27.9131,27.8796,27.8863,31830.0
2020-07-30 13:45:00,41.53,41.54,41.51,41.52,32978.0,27.8863,27.893,27.8729,27.8796,32978.0
2020-07-30 13:50:00,41.52,41.52,41.47,41.49,147076.0,27.8796,27.8796,27.846,27.8594,147076.0
2020-07-30 13:55:00,41.5,41.52,41.47,41.47,39296.0,27.8661,27.8796,27.846,27.846,39296.0
2020-07-30 14:00:00,41.46,41.51,41.46,41.5,34395.0,27.8393,27.8729,27.8393,27.8661,34395.0
2020-07-30 14:05:00,41.5,41.61,41.49,41.56,44986.0,27.8661,27.94,27.8594,27.9064,44986.0
2020-07-30 14:10:00,41.55,41.62,41.55,41.61,63436.0,27.8997,27.9467,27.8997,27.94,63436.0
2020-07-30 14:15:00,41.61,41.63,41.59,41.62,36471.0,27.94,27.9534,27.9266,27.9467,36471.0
2020-07-30 14:20:00,41.61,41.7,41.6,41.69,31386.0,27.94,28.0004,27.9333,27.9937,31386.0
2020-07-30 14:25:00,41.69,41.7,41.61,41.62,40261.0,27.9937,28.0004,27.94,27.9467,40261.0
2020-07-30 14:30:00,41.62,41.64,41.57,41.58,33672.0,27.9467,27.9601,27.9131,27.9199,33672.0
2020-07-30 14:35:00,41.57,41.61,41.57,41.57,39510.0,27.9131,27.94,27.9131,27.9131,39510.0
2020-07-30 14:40:00,41.57,41.61,41.57,41.57,52607.0,27.9131,27.94,27.9131,27.9131,52607.0
2020-07-30 14:45:00,41.58,41.62,41.56,41.57,60269.0,27.9199,27.9467,27.9064,27.9131,60269.0
2020-07-30 14:50:00,41.57,41.58,41.51,41.52,80780.0,27.9131,27.9199,27.8729,27.8796,80780.0
2020-07-30 14:55:00,41.52,41.55,41.5,41.52,36866.0,27.8796,27.8997,27.8661,27.8796,36866.0
2020-07-30 15:00:00,41.52,41.55,41.5,41.52,43690.0,27.8796,27.8997,27.8661,27.8796,43690.0
2020-07-30 15:05:00,41.51,41.52,41.5,41.51,53200.0,27.8729,27.8796,27.8661,27.8729,53200.0
2020-07-30 15:10:00,41.51,41.51,41.44,41.45,56490.0,27.8729,27.8729,27.8259,27.8326,56490.0
2020-07-30 15:15:00,41.45,41.51,41.42,41.51,44146.0,27.8326,27.8729,27.8124,27.8729,44146.0
2020-07-30 15:20:00,41.5,41.53,41.45,41.52,47575.0,27.8661,27.8863,27.8326,27.8796,47575.0
2020-07-30 15:25:00,41.52,41.54,41.5,41.53,40719.0,27.8796,27.893,27.8661,27.8863,40719.0
2020-07-30 15:30:00,41.52,41.56,41.51,41.55,47882.0,27.8796,27.9064,27.8729,27.8997,47882.0
2020-07-30 15:35:00,41.55,41.57,41.53,41.53,54255.0,27.8997,27.9131,27.8863,27.8863,54255.0
2020-07-30 15:40:00,41.53,41.54,41.49,41.5,47095.0,27.8863,27.893,27.8594,27.8661,47095.0
2020-07-30 15:45:00,41.5,41.53,41.45,41.48,129150.0,27.8661,27.8863,27.8326,27.8527,129150.0
2020-07-30 15:50:00,41.48,41.55,41.46,41.51,170830.0,27.8527,27.8997,27.8393,27.8729,170830.0
2020-07-30 15:55:00,41.51,41.58,41.49,41.58,262916.0,27.8729,27.9199,27.8594,27.9199,262916.0
2020-07-31 09:30:00,41.31,41.52,41.21,41.45,255978.0,27.7386,27.8796,27.6714,27.8326,255978.0
2020-07-31 09:35:00,41.43,41.56,41.34,41.44,131872.0,27.8191,27.9064,27.7587,27.8259,131872.0
2020-07-31 09:40:00,41.41,41.42,41.26,41.26,132221.0,27.8057,27.8124,27.705,27.705,132221.0
2020-07-31 09:45:00,41.26,41.29,41.11,41.15,148201.0,27.705,27.7251,27.6043,27.6311,148201.0
2020-07-31 09:50:00,41.13,41.14,41.01,41.07,135244.0,27.6177,27.6244,27.5371,27.5774,135244.0
2020-07-31 09:55:00,41.07,41.08,40.89,40.89,314960.0,27.5774,27.5841,27.4565,27.4565,314960.0
2020-07-31 10:00:00,40.88,41.02,40.85,40.88,257260.0,27.4498,27.5438,27.4297,27.4498,257260.0
2020-07-31 10:05:00,40.88,40.88,40.79,40.82,63474.0,27.4498,27.4498,27.3894,27.4095,63474.0
2020-07-31 10:10:00,40.82,40.85,40.77,40.79,70154.0,27.4095,27.4297,27.376,27.3894,70154.0
2020-07-31 10:15:00,40.78,40.91,40.78,40.78,62986.0,27.3827,27.47,27.3827,27.3827,62986.0
2020-07-31 10:20:00,40.78,40.84,40.73,40.74,97878.0,27.3827,27.423,27.3491,27.3558,97878.0
2020-07-31 10:25:00,40.73,40.86,40.71,40.85,62578.0,27.3491,27.4364,27.3357,27.4297,62578.0
2020-07-31 10:30:00,40.84,40.89,40.74,40.8,57616.0,27.423,27.4565,27.3558,27.3961,57616.0
2020-07-31 10:35:00,40.81,40.82,40.73,40.74,88780.0,27.4028,27.4095,27.3491,27.3558,88780.0
2020-07-31 10:40:00,40.74,40.78,40.71,40.71,56251.0,27.3558,27.3827,27.3357,27.3357,56251.0
2020-07-31 10:45:00,40.72,40.74,40.67,40.72,71964.0,27.3424,27.3558,27.3088,27.3424,71964.0
2020-07-31 10:50:00,40.73,40.75,40.68,40.73,75362.0,27.3491,27.3625,27.3155,27.3491,75362.0
2020-07-31 10:55:00,40.73,40.78,40.67,40.77,26624.0,27.3491,27.3827,27.3088,27.376,26624.0
2020-07-31 11:00:00,40.77,40.92,40.77,40.9,63964.0,27.376,27.4767,27.376,27.4633,63964.0
2020-07-31 11:05:00,40.9,40.97,40.88,40.91,79219.0,27.4633,27.5103,27.4498,27.47,79219.0
2020-07-31 11:10:00,40.92,40.95,40.86,40.91,32136.0,27.4767,27.4968,27.4364,27.47,32136.0
2020-07-31 11:15:00,40.91,40.96,40.83,40.95,32377.0,27.47,27.5035,27.4163,27.4968,32377.0
2020-07-31 11:20:00,40.95,40.97,40.9,40.94,35811.0,27.4968,27.5103,27.4633,27.4901,35811.0
2020-07-31 11:25:00,40.94,41.09,40.93,41.06,45892.0,27.4901,27.5908,27.4834,27.5707,45892.0
2020-07-31 11:30:00,41.07,41.08,40.94,40.95,43087.0,27.5774,27.5841,27.4901,27.4968,43087.0
2020-07-31 11:35:00,40.95,40.96,40.85,40.85,55772.0,27.4968,27.5035,27.4297,27.4297,55772.0
2020-07-31 11:40:00,40.86,40.86,40.8,40.82,35666.0,27.4364,27.4364,27.3961,27.4095,35666.0
2020-07-31 11:45:00,40.82,40.86,40.8,40.84,41438.0,27.4095,27.4364,27.3961,27.423,41438.0
2020-07-31 11:50:00,40.84,40.86,40.81,40.82,34545.0,27.423,27.4364,27.4028,27.4095,34545.0
2020-07-31 11:55:00,40.82,40.87,40.82,40.84,48581.0,27.4095,27.4431,27.4095,27.423,48581.0
2020-07-31 12:00:00,40.85,40.86,40.77,40.81,41929.0,27.4297,27.4364,27.376,27.4028,41929.0
2020-07-31 12:05:00,40.81,40.85,40.76,40.77,26348.0,27.4028,27.4297,27.3693,27.376,26348.0
2020-07-31 12:10:00,40.78,40.85,40.78,40.81,32779.0,27.3827,27.4297,27.3827,27.4028,32779.0
2020-07-31 12:15:00,40.81,40.82,40.76,40.81,84337.0,27.4028,27.4095,27.3693,27.4028,84337.0
2020-07-31 12:20:00,40.82,40.91,40.81,40.86,29030.0,27.4095,27.47,27.4028,27.4364,29030.0
2020-07-31 12:25:00,40.85,40.86,40.82,40.84,22385.0,27.4297,27.4364,27.4095,27.423,22385.0
2020-07-31 12:30:00,40.83,40.83,40.78,40.8,23798.0,27.4163,27.4163,27.3827,27.3961,23798.0
2020-07-31 12:35:00,40.8,40.81,40.76,40.77,37441.0,27.3961,27.4028,27.3693,27.376,37441.0
2020-07-31 12:40:00,40.77,40.83,40.76,40.79,26897.0,27.376,27.4163,27.3693,27.3894,26897.0
2020-07-31 12:45:00,40.79,40.81,40.78,40.79,20094.0,27.3894,27.4028,27.3827,27.3894,20094.0
2020-07-31 12:50:00,40.79,40.81,40.72,40.74,30125.0,27.3894,27.4028,27.3424,27.3558,30125.0
2020-07-31 12:55:00,40.73,40.8,40.73,40.8,31122.0,27.3491,27.3961,27.3491,27.3961,31122.0
2020-07-31 13:00:00,40.79,40.83,40.76,40.8,17252.0,27.3894,27.4163,27.3693,27.3961,17252.0
2020-07-31 13:05:00,40.8,40.84,40.79,40.81,29592.0,27.3961,27.423,27.3894,27.4028,29592.0
2020-07-31 13:10:00,40.82,40.85,40.8,40.82,30423.0,27.4095,27.4297,27.3961,27.4095,30423.0
2020-07-31 13:15:00,40.81,40.84,40.81,40.83,32837.0,27.4028,27.423,27.4028,27.4163,32837.0
2020-07-31 13:20:00,40.82,40.87,40.81,40.85,33232.0,27.4095,27.4431,27.4028,27.4297,33232.0
2020-07-31 13:25:00,40.85,40.86,40.78,40.83,33495.0,27.4297,27.4364,27.3827,27.4163,33495.0
2020-07-31 13:30:00,40.82,40.86,40.81,40.81,41663.0,27.4095,27.4364,27.4028,27.4028,41663.0
2020-07-31 13:35:00,40.82,40.85,40.82,40.84,15889.0,27.4095,27.4297,27.4095,27.423,15889.0
2020-07-31 13:40:00,40.84,40.91,40.83,40.88,34163.0,27.423,27.47,27.4163,27.4498,34163.0
2020-07-31 13:45:00,40.88,40.88,40.84,40.87,27876.0,27.4498,27.4498,27.423,27.4431,27876.0
2020-07-31 13:50:00,40.87,40.89,40.85,40.87,16896.0,27.4431,27.4565,27.4297,27.4431,16896.0
2020-07-31 13:55:00,40.86,40.88,40.83,40.86,44769.0,27.4364,27.4498,27.4163,27.4364,44769.0
2020-07-31 14:00:00,40.87,40.92,40.86,40.89,25763.0,27.4431,27.4767,27.4364,27.4565,25763.0
2020-07-31 14:05:00,40.89,40.93,40.88,40.91,30430.0,27.4565,27.4834,27.4498,27.47,30430.0
2020-07-31 14:10:00,40.91,40.91,40.85,40.87,21886.0,27.47,27.47,27.4297,27.4431,21886.0
2020-07-31 14:15:00,40.87,40.87,40.83,40.84,21351.0,27.4431,27.4431,27.4163,27.423,21351.0
2020-07-31 14:20:00,40.85,40.85,40.8,40.8,22304.0,27.4297,27.4297,27.3961,27.3961,22304.0
2020-07-31 14:25:00,40.81,40.83,40.8,40.81,18310.0,27.4028,27.4163,27.3961,27.4028,18310.0
2020-07-31 14:30:00,40.81,40.9,40.81,40.88,38226.0,27.4028,27.4633,27.4028,27.4498,38226.0
2020-07-31 14:35:00,40.88,40.92,40.85,40.9,22080.0,27.4498,27.4767,27.4297,27.4633,22080.0
2020-07-31 14:40:00,40.89,40.94,40.87,40.93,26574.0,27.4565,27.4901,27.4431,27.4834,26574.0
2020-07-31 14:45:00,40.93,40.93,40.89,40.9,21868.0,27.4834,27.4834,27.4565,27.4633,21868.0
2020-07-31 14:50:00,40.9,40.91,40.87,40.88,37065.0,27.4633,27.47,27.4431,27.4498,37065.0
2020-07-31 14:55:00,40.88,40.89,40.86,40.89,31613.0,27.4498,27.4565,27.4364,27.4565,31613.0
2020-07-31 15:00:00,40.89,40.92,40.87,40.91,64665.0,27.4565,27.4767,27.4431,27.47,64665.0
2020-07-31 15:05:00,40.91,40.93,40.85,40.93,44845.0,27.47,27.4834,27.4297,27.4834,44845.0
2020-07-31 15:10:00,40.93,40.94,40.88,40.89,31069.0,27.4834,27.4901,27.4498,27.4565,31069.0
2020-07-31 15:15:00,40.89,40.9,40.83,40.86,57413.0,27.4565,27.4633,27.4163,27.4364,57413.0
2020-07-31 15:20:00,40.86,40.89,40.83,40.84,66731.0,27.4364,27.4565,27.4163,27.423,66731.0
2020-07-31 15:25:00,40.85,40.9,40.83,40.88,51419.0,27.4297,27.4633,27.4163,27.4498,51419.0
2020-07-31 15:30:00,40.88,40.95,40.87,40.95,74337.0,27.4498,27.4968,27.4431,27.4968,74337.0
2020-07-31 15:35:00,40.95,41.02,40.94,41.0,80470.0,27.4968,27.5438,27.4901,27.5304,80470.0
2020-07-31 15:40:00,41.0,41.08,40.97,41.05,75834.0,27.5304,27.5841,27.5103,27.564,75834.0
2020-07-31 15:45:00,41.06,41.12,41.02,41.07,163222.0,27.5707,27.611,27.5438,27.5774,163222.0
2020-07-31 15:50:00,41.07,41.08,41.0,41.02,499636.0,27.5774,27.5841,27.5304,27.5438,499636.0
2020-07-31 15:55:00,41.02,41.18,41.02,41.16,474991.0,27.5438,27.6513,27.5438,27.6378,474991.0
2020-08-03 09:30:00,41.11,41.15,40.93,40.93,210187.0,27.6043,27.6311,27.4834,27.4834,210187.0
2020-08-03 09:35:00,40.92,40.98,40.81,40.86,85525.0,27.4767,27.517,27.4028,27.4364,85525.0
2020-08-03 09:40:00,40.87,40.87,40.67,40.74,172029.0,27.4431,27.4431,27.3088,27.3558,172029.0
2020-08-03 09:45:00,40.75,40.82,40.74,40.8,56299.0,27.3625,27.4095,27.3558,27.3961,56299.0
2020-08-03 09:50:00,40.81,40.91,40.81,40.9,49425.0,27.4028,27.47,27.4028,27.4633,49425.0
2020-08-03 09:55:00,40.91,40.99,40.85,40.99,60430.0,27.47,27.5237,27.4297,27.5237,60430.0
2020-08-03 10:00:00,40.98,41.12,40.97,41.12,76981.0,27.517,27.611,27.5103,27.611,76981.0
2020-08-03 10:05:00,41.12,41.26,41.11,41.21,68257.0,27.611,27.705,27.6043,27.6714,68257.0
2020-08-03 10:10:00,41.2,41.25,41.17,41.22,71817.0,27.6647,27.6983,27.6446,27.6781,71817.0
2020-08-03 10:15:00,41.24,41.29,41.2,41.2,47454.0,27.6916,27.7251,27.6647,27.6647,47454.0
2020-08-03 10:20:00,41.2,41.22,41.14,41.18,32464.0,27.6647,27.6781,27.6244,27.6513,32464.0
2020-08-03 10:25:00,41.18,41.22,41.14,41.16,33774.0,27.6513,27.6781,27.6244,27.6378,33774.0
2020-08-03 10:30:00,41.15,41.19,41.12,41.16,27857.0,27.6311,27.658,27.611,27.6378,27857.0
2020-08-03 10:35:00,41.16,41.23,41.13,41.17,91525.0,27.6378,27.6848,27.6177,27.6446,91525.0
2020-08-03 10:40:00,41.17,41.22,41.16,41.2,29119.0,27.6446,27.6781,27.6378,27.6647,29119.0
2020-08-03 10:45:00,41.2,41.22,41.13,41.16,134475.0,27.6647,27.6781,27.6177,27.6378,134475.0
2020-08-03 10:50:00,41.16,41.19,41.12,41.12,49165.0,27.6378,27.658,27.611,27.611,49165.0
2020-08-03 10:55:00,41.13,41.13,41.04,41.08,56763.0,27.6177,27.6177,27.5573,27.5841,56763.0
2020-08-03 11:00:00,41.08,41.09,41.01,41.09,60773.0,27.5841,27.5908,27.5371,27.5908,60773.0
2020-08-03 11:05:00,41.08,41.1,41.03,41.04,36160.0,27.5841,27.5976,27.5505,27.5573,36160.0
2020-08-03 11:10:00,41.04,41.1,41.02,41.07,34229.0,27.5573,27.5976,27.5438,27.5774,34229.0
2020-08-03 11:15:00,41.07,41.13,41.05,41.11,53159.0,27.5774,27.6177,27.564,27.6043,53159.0
2020-08-03 11:20:00,41.11,41.15,41.08,41.09,29694.0,27.6043,27.6311,27.5841,27.5908,29694.0
2020-08-03 11:25:00,41.09,41.09,40.98,41.01,57840.0,27.5908,27.5908,27.517,27.5371,57840.0
2020-08-03 11:30:00,41.01,41.08,40.99,41.07,34345.0,27.5371,27.5841,27.5237,27.5774,34345.0
2020-08-03 11:35:00,41.06,41.11,41.05,41.1,21674.0,27.5707,27.6043,27.564,27.5976,21674.0
2020-08-03 11:40:00,41.1,41.17,41.1,41.16,33677.0,27.5976,27.6446,27.5976,27.6378,33677.0
2020-08-03 11:45:00,41.15,41.18,41.12,41.18,44458.0,27.6311,27.6513,27.611,27.6513,44458.0
2020-08-03 11:50:00,41.18,41.19,41.13,41.15,29384.0,27.6513,27.658,27.6177,27.6311,29384.0
2020-08-03 11:55:00,41.16,41.18,41.11,41.12,30701.0,27.6378,27.6513,27.6043,27.611,30701.0
2020-08-03 12:00:00,41.12,41.18,41.11,41.17,23871.0,27.611,27.6513,27.6043,27.6446,23871.0
2020-08-03 12:05:00,41.17,41.21,41.16,41.18,32218.0,27.6446,27.6714,27.6378,27.6513,32218.0
2020-08-03 12:10:00,41.18,41.21,41.16,41.18,42020.0,27.6513,27.6714,27.6378,27.6513,42020.0
2020-08-03 12:15:00,41.18,41.21,41.17,41.18,28260.0,27.6513,27.6714,27.6446,27.6513,28260.0
2020-08-03 12:20:00,41.19,41.19,41.16,41.18,19308.0,27.658,27.658,27.6378,27.6513,19308.0
2020-08-03 12:25:00,41.18,41.19,41.12,41.14,19615.0,27.6513,27.658,27.611,27.6244,19615.0
2020-08-03 12:30:00,41.14,41.16,41.11,41.12,36979.0,27.6244,27.6378,27.6043,27.611,36979.0
2020-08-03 12:35:00,41.11,41.13,41.09,41.11,22731.0,27.6043,27.6177,27.5908,27.6043,22731.0
2020-08-03 12:40:00,41.1,41.15,41.1,41.14,35194.0,27.5976,27.6311,27.5976,27.6244,35194.0
2020-08-03 12:45:00,41.14,41.17,41.12,41.16,41454.0,27.6244,27.6446,27.611,27.6378,41454.0
2020-08-03 12:50:00,41.16,41.2,41.15,41.2,18637.0,27.6378,27.6647,27.6311,27.6647,18637.0
2020-08-03 12:55:00,41.2,41.21,41.14,41.16,72047.0,27.6647,27.6714,27.6244,27.6378,72047.0
2020-08-03 13:00:00,41.17,41.19,41.15,41.17,18966.0,27.6446,27.658,27.6311,27.6446,18966.0
2020-08-03 13:05:00,41.18,41.2,41.16,41.19,17958.0,27.6513,27.6647,27.6378,27.658,17958.0
2020-08-03 13:10:00,41.2,41.24,41.19,41.23,26059.0,27.6647,27.6916,27.658,27.6848,26059.0
2020-08-03 13:15:00,41.22,41.26,41.2,41.21,49769.0,27.6781,27.705,27.6647,27.6714,49769.0
2020-08-03 13:20:00,41.21,41.21,41.17,41.17,38976.0,27.6714,27.6714,27.6446,27.6446,38976.0
2020-08-03 13:25:00,41.18,41.18,41.14,41.16,111636.0,27.6513,27.6513,27.6244,27.6378,111636.0
2020-08-03 13:30:00,41.16,41.17,41.14,41.15,76654.0,27.6378,27.6446,27.6244,27.6311,76654.0
2020-08-03 13:35:00,41.15,41.15,41.12,41.14,47516.0,27.6311,27.6311,27.611,27.6244,47516.0
2020-08-03 13:40:00,41.14,41.15,41.12,41.14,27924.0,27.6244,27.6311,27.611,27.6244,27924.0
2020-08-03 13:45:00,41.15,41.15,41.12,41.15,21640.0,27.6311,27.6311,27.611,27.6311,21640.0
2020-08-03 13:50:00,41.15,41.17,41.14,41.16,45985.0,27.6311,27.6446,27.6244,27.6378,45985.0
2020-08-03 13:55:00,41.16,41.19,41.11,41.13,114658.0,27.6378,27.658,27.6043,27.6177,114658.0
2020-08-03 14:00:00,41.13,41.16,41.1,41.14,109793.0,27.6177,27.6378,27.5976,27.6244,109793.0
2020-08-03 14:05:00,41.15,41.17,41.1,41.12,86217.0,27.6311,27.6446,27.5976,27.611,86217.0
2020-08-03 14:10:00,41.12,41.13,41.1,41.12,39350.0,27.611,27.6177,27.5976,27.611,39350.0
2020-08-03 14:15:00,41.12,41.15,41.1,41.12,55897.0,27.611,27.6311,27.5976,27.611,55897.0
2020-08-03 14:20:00,41.12,41.15,41.08,41.12,54356.0,27.611,27.6311,27.5841,27.611,54356.0
2020-08-03 14:25:00,41.12,41.18,41.1,41.17,60024.0,27.611,27.6513,27.5976,27.6446,60024.0
2020-08-03 14:30:00,41.16,41.21,41.14,41.21,36337.0,27.6378,27.6714,27.6244,27.6714,36337.0
2020-08-03 14:35:00,41.2,41.24,41.2,41.22,35838.0,27.6647,27.6916,27.6647,27.6781,35838.0
2020-08-03 14:40:00,41.23,41.24,41.18,41.24,35967.0,27.6848,27.6916,27.6513,27.6916,35967.0
2020-08-03 14:45:00,41.25,41.26,41.22,41.26,28646.0,27.6983,27.705,27.6781,27.705,28646.0
2020-08-03 14:50:00,41.26,41.28,41.24,41.27,31862.0,27.705,27.7184,27.6916,27.7117,31862.0
2020-08-03 14:55:00,41.27,41.3,41.26,41.3,32399.0,27.7117,27.7318,27.705,27.7318,32399.0
2020-08-03 15:00:00,41.3,41.32,41.26,41.29,68064.0,27.7318,27.7453,27.705,27.7251,68064.0
2020-08-03 15:05:00,41.28,41.31,41.27,41.29,40652.0,27.7184,27.7386,27.7117,27.7251,40652.0
2020-08-03 15:10:00,41.29,41.3,41.23,41.26,58168.0,27.7251,27.7318,27.6848,27.705,58168.0
2020-08-03 15:15:00,41.27,41.28,41.17,41.18,67028.0,27.7117,27.7184,27.6446,27.6513,67028.0
2020-08-03 15:20:00,41.18,41.19,41.15,41.17,42699.0,27.6513,27.658,27.6311,27.6446,42699.0
2020-08-03 15:25:00,41.18,41.19,41.13,41.14,52077.0,27.6513,27.658,27.6177,27.6244,52077.0
2020-08-03 15:30:00,41.15,41.2,41.09,41.1,71922.0,27.6311,27.6647,27.5908,27.5976,71922.0
2020-08-03 15:35:00,41.09,41.13,41.08,41.1,52404.0,27.5908,27.6177,27.5841,27.5976,52404.0
2020-08-03 15:40:00,41.1,41.11,41.03,41.04,105740.0,27.5976,27.6043,27.5505,27.5573,105740.0
2020-08-03 15:45:00,41.04,41.07,41.0,41.01,107029.0,27.5573,27.5774,27.5304,27.5371,107029.0
2020-08-03 15:50:00,41.01,41.04,40.97,41.0,258331.0,27.5371,27.5573,27.5103,27.5304,258331.0
2020-08-03 15:55:00,41.0,41.03,40.97,41.0,345359.0,27.5304,27.5505,27.5103,27.5304,345359.0
2020-08-04 09:30:00,41.2,41.23,40.93,41.08,321809.0,27.6647,27.6848,27.4834,27.5841,321809.0
2020-08-04 09:35:00,41.07,41.35,40.99,41.25,212268.0,27.5774,27.7654,27.5237,27.6983,212268.0
2020-08-04 09:40:00,41.25,41.3,41.07,41.16,161258.0,27.6983,27.7318,27.5774,27.6378,161258.0
2020-08-04 09:45:00,41.17,41.23,41.08,41.11,88601.0,27.6446,27.6848,27.5841,27.6043,88601.0
2020-08-04 09:50:00,41.11,41.17,41.05,41.07,57242.0,27.6043,27.6446,27.564,27.5774,57242.0
2020-08-04 09:55:00,41.07,41.1,41.01,41.03,49494.0,27.5774,27.5976,27.5371,27.5505,49494.0
2020-08-04 10:00:00,41.03,41.14,41.0,41.04,58290.0,27.5505,27.6244,27.5304,27.5573,58290.0
2020-08-04 10:05:00,41.04,41.11,41.0,41.09,42083.0,27.5573,27.6043,27.5304,27.5908,42083.0
2020-08-04 10:10:00,41.09,41.14,41.07,41.07,75994.0,27.5908,27.6244,27.5774,27.5774,75994.0
2020-08-04 10:15:00,41.07,41.11,41.01,41.07,88608.0,27.5774,27.6043,27.5371,27.5774,88608.0
2020-08-04 10:20:00,41.06,41.09,41.01,41.05,54359.0,27.5707,27.5908,27.5371,27.564,54359.0
2020-08-04 10:25:00,41.04,41.11,41.03,41.08,37307.0,27.5573,27.6043,27.5505,27.5841,37307.0
2020-08-04 10:30:00,41.09,41.09,40.99,40.99,46994.0,27.5908,27.5908,27.5237,27.5237,46994.0
2020-08-04 10:35:00,40.99,41.12,40.98,41.11,65162.0,27.5237,27.611,27.517,27.6043,65162.0
2020-08-04 10:40:00,41.11,41.13,41.05,41.09,86077.0,27.6043,27.6177,27.564,27.5908,86077.0
2020-08-04 10:45:00,41.09,41.18,41.08,41.14,105019.0,27.5908,27.6513,27.5841,27.6244,105019.0
2020-08-04 10:50:00,41.14,41.2,41.12,41.15,92639.0,27.6244,27.6647,27.611,27.6311,92639.0
2020-08-04 10:55:00,41.16,41.19,41.14,41.19,84010.0,27.6378,27.658,27.6244,27.658,84010.0
2020-08-04 11:00:00,41.18,41.26,41.18,41.19,113109.0,27.6513,27.705,27.6513,27.658,113109.0
2020-08-04 11:05:00,41.19,41.22,41.17,41.19,61761.0,27.658,27.6781,27.6446,27.658,61761.0
2020-08-04 11:10:00,41.19,41.27,41.19,41.27,71490.0,27.658,27.7117,27.658,27.7117,71490.0
2020-08-04 11:15:00,41.26,41.38,41.25,41.35,51223.0,27.705,27.7856,27.6983,27.7654,51223.0
2020-08-04 11:20:00,41.35,41.42,41.3,41.41,85133.0,27.7654,27.8124,27.7318,27.8057,85133.0
2020-08-04 11:25:00,41.42,41.44,41.37,41.41,70837.0,27.8124,27.8259,27.7789,27.8057,70837.0
2020-08-04 11:30:00,41.41,41.42,41.36,41.38,60215.0,27.8057,27.8124,27.7721,27.7856,60215.0
2020-08-04 11:35:00,41.37,41.43,41.35,41.42,78212.0,27.7789,27.8191,27.7654,27.8124,78212.0
2020-08-04 11:40:00,41.42,41.43,41.39,41.41,36268.0,27.8124,27.8191,27.7923,27.8057,36268.0
2020-08-04 11:45:00,41.42,41.43,41.4,41.42,44435.0,27.8124,27.8191,27.799,27.8124,44435.0
2020-08-04 11:50:00,41.42,41.45,41.41,41.43,60414.0,27.8124,27.8326,27.8057,27.8191,60414.0
2020-08-04 11:55:00,41.44,41.44,41.35,41.36,42640.0,27.8259,27.8259,27.7654,27.7721,42640.0
2020-08-04 12:00:00,41.37,41.43,41.36,41.42,55954.0,27.7789,27.8191,27.7721,27.8124,55954.0
2020-08-04 12:05:00,41.42,41.43,41.37,41.38,43737.0,27.8124,27.8191,27.7789,27.7856,43737.0
2020-08-04 12:10:00,41.38,41.43,41.35,41.41,59018.0,27.7856,27.8191,27.7654,27.8057,59018.0
2020-08-04 12:15:00,41.42,41.44,41.4,41.41,29947.0,27.8124,27.8259,27.799,27.8057,29947.0
2020-08-04 12:20:00,41.41,41.42,41.37,41.39,39685.0,27.8057,27.8124,27.7789,27.7923,39685.0
2020-08-04 12:25:00,41.39,41.39,41.33,41.34,19567.0,27.7923,27.7923,27.752,27.7587,19567.0
2020-08-04 12:30:00,41.34,41.37,41.31,41.33,39772.0,27.7587,27.7789,27.7386,27.752,39772.0
2020-08-04 12:35:00,41.34,41.35,41.31,41.32,14156.0,27.7587,27.7654,27.7386,27.7453,14156.0
2020-08-04 12:40:00,41.32,41.33,41.3,41.31,14810.0,27.7453,27.752,27.7318,27.7386,14810.0
2020-08-04 12:45:00,41.32,41.38,41.31,41.35,54661.0,27.7453,27.7856,27.7386,27.7654,54661.0
2020-08-04 12:50:00,41.35,41.39,41.34,41.37,35778.0,27.7654,27.7923,27.7587,27.7789,35778.0
2020-08-04 12:55:00,41.37,41.38,41.32,41.33,34394.0,27.7789,27.7856,27.7453,27.752,34394.0
2020-08-04 13:00:00,41.33,41.34,41.28,41.31,31940.0,27.752,27.7587,27.7184,27.7386,31940.0
2020-08-04 13:05:00,41.32,41.33,41.26,41.26,24638.0,27.7453,27.752,27.705,27.705,24638.0
2020-08-04 13:10:00,41.26,41.29,41.25,41.28,19219.0,27.705,27.7251,27.6983,27.7184,19219.0
2020-08-04 13:15:00,41.29,41.32,41.27,41.32,155876.0,27.7251,27.7453,27.7117,27.7453,155876.0
2020-08-04 13:20:00,41.32,41.4,41.31,41.39,88215.0,27.7453,27.799,27.7386,27.7923,88215.0
2020-08-04 13:25:00,41.4,41.48,41.39,41.47,145814.0,27.799,27.8527,27.7923,27.846,145814.0
2020-08-04 13:30:00,41.47,41.49,41.45,41.47,53324.0,27.846,27.8594,27.8326,27.846,53324.0
2020-08-04 13:35:00,41.48,41.48,41.42,41.44,35623.0,27.8527,27.8527,27.8124,27.8259,35623.0
2020-08-04 13:40:00,41.43,41.44,41.4,41.43,34049.0,27.8191,27.8259,27.799,27.8191,34049.0
2020-08-04 13:45:00,41.43,41.5,41.41,41.5,75548.0,27.8191,27.8661,27.8057,27.8661,75548.0
2020-08-04 13:50:00,41.5,41.52,41.48,41.51,65708.0,27.8661,27.8796,27.8527,27.8729,65708.0
2020-08-04 13:55:00,41.5,41.53,41.49,41.51,43012.0,27.8661,27.8863,27.8594,27.8729,43012.0
2020-08-04 14:00:00,41.5,41.51,41.46,41.47,45993.0,27.8661,27.8729,27.8393,27.846,45993.0
2020-08-04 14:05:00,41.47,41.5,41.45,41.46,34702.0,27.846,27.8661,27.8326,27.8393,34702.0
2020-08-04 14:10:00,41.46,41.47,41.45,41.46,39452.0,27.8393,27.846,27.8326,27.8393,39452.0
2020-08-04 14:15:00,41.46,41.48,41.45,41.48,26938.0,27.8393,27.8527,27.8326,27.8527,26938.0
2020-08-04 14:20:00,41.48,41.49,41.47,41.48,46723.0,27.8527,27.8594,27.846,27.8527,46723.0
2020-08-04 14:25:00,41.47,41.5,41.46,41.47,28605.0,27.846,27.8661,27.8393,27.846,28605.0
2020-08-04 14:30:00,41.46,41.49,41.45,41.48,32469.0,27.8393,27.8594,27.8326,27.8527,32469.0
2020-08-04 14:35:00,41.47,41.48,41.45,41.45,59415.0,27.846,27.8527,27.8326,27.8326,59415.0
2020-08-04 14:40:00,41.46,41.47,41.43,41.46,342705.0,27.8393,27.846,27.8191,27.8393,342705.0
2020-08-04 14:45:00,41.46,41.53,41.45,41.45,288077.0,27.8393,27.8863,27.8326,27.8326,288077.0
2020-08-04 14:50:00,41.45,41.51,41.45,41.5,53213.0,27.8326,27.8729,27.8326,27.8661,53213.0
2020-08-04 14:55:00,41.49,41.5,41.46,41.49,35620.0,27.8594,27.8661,27.8393,27.8594,35620.0
2020-08-04 15:00:00,41.49,41.5,41.47,41.49,51483.0,27.8594,27.8661,27.846,27.8594,51483.0
2020-08-04 15:05:00,41.5,41.52,41.45,41.46,32568.0,27.8661,27.8796,27.8326,27.8393,32568.0
2020-08-04 15:10:00,41.47,41.49,41.45,41.49,31037.0,27.846,27.8594,27.8326,27.8594,31037.0
2020-08-04 15:15:00,41.49,41.5,41.45,41.48,52966.0,27.8594,27.8661,27.8326,27.8527,52966.0
2020-08-04 15:20:00,41.48,41.48,41.45,41.47,49634.0,27.8527,27.8527,27.8326,27.846,49634.0
2020-08-04 15:25:00,41.46,41.5,41.45,41.5,148145.0,27.8393,27.8661,27.8326,27.8661,148145.0
2020-08-04 15:30:00,41.5,41.51,41.45,41.46,106127.0,27.8661,27.8729,27.8326,27.8393,106127.0
2020-08-04 15:35:00,41.46,41.47,41.44,41.46,109588.0,27.8393,27.846,27.8259,27.8393,109588.0
2020-08-04 15:40:00,41.47,41.52,41.45,41.47,108651.0,27.846,27.8796,27.8326,27.846,108651.0
2020-08-04 15:45:00,41.47,41.54,41.46,41.53,148414.0,27.846,27.893,27.8393,27.8863,148414.0
2020-08-04 15:50:00,41.52,41.54,41.5,41.52,199575.0,27.8796,27.893,27.8661,27.8796,199575.0
2020-08-04 15:55:00,41.52,41.61,41.51,41.61,330381.0,27.8796,27.94,27.8729,27.94,330381.0
2020-08-05 09:30:00,41.69,42.04,41.69,41.92,233312.0,27.9937,28.2287,27.9937,28.1482,233312.0
2020-08-05 09:35:00,41.92,41.95,41.84,41.91,201616.0,28.1482,28.1683,28.0944,28.1414,201616.0
2020-08-05 09:40:00,41.9,41.94,41.87,41.9,61099.0,28.1347,28.1616,28.1146,28.1347,61099.0
2020-08-05 09:45:00,41.9,41.94,41.84,41.86,94000.0,28.1347,28.1616,28.0944,28.1079,94000.0
2020-08-05 09:50:00,41.85,41.97,41.85,41.92,150407.0,28.1012,28.1817,28.1012,28.1482,150407.0
2020-08-05 09:55:00,41.92,41.97,41.89,41.91,92705.0,28.1482,28.1817,28.128,28.1414,92705.0
2020-08-05 10:00:00,41.92,41.96,41.85,41.88,277465.0,28.1482,28.175,28.1012,28.1213,277465.0
2020-08-05 10:05:00,41.88,41.91,41.85,41.87,265809.0,28.1213,28.1414,28.1012,28.1146,265809.0
2020-08-05 10:10:00,41.87,41.9,41.84,41.87,403531.0,28.1146,28.1347,28.0944,28.1146,403531.0
2020-08-05 10:15:00,41.86,41.99,41.86,41.91,101932.0,28.1079,28.1952,28.1079,28.1414,101932.0
2020-08-05 10:20:00,41.91,42.0,41.9,41.95,60611.0,28.1414,28.2019,28.1347,28.1683,60611.0
2020-08-05 10:25:00,41.95,41.97,41.89,41.9,58785.0,28.1683,28.1817,28.128,28.1347,58785.0
2020-08-05 10:30:00,41.9,41.97,41.87,41.91,59816.0,28.1347,28.1817,28.1146,28.1414,59816.0
2020-08-05 10:35:00,41.91,41.93,41.89,41.9,26201.0,28.1414,28.1549,28.128,28.1347,26201.0
2020-08-05 10:40:00,41.9,41.92,41.88,41.9,40448.0,28.1347,28.1482,28.1213,28.1347,40448.0
2020-08-05 10:45:00,41.9,41.92,41.9,41.91,30623.0,28.1347,28.1482,28.1347,28.1414,30623.0
2020-08-05 10:50:00,41.9,41.92,41.88,41.92,82189.0,28.1347,28.1482,28.1213,28.1482,82189.0
2020-08-05 10:55:00,41.91,41.95,41.89,41.93,100763.0,28.1414,28.1683,28.128,28.1549,100763.0
2020-08-05 11:00:00,41.92,41.96,41.92,41.92,68656.0,28.1482,28.175,28.1482,28.1482,68656.0
2020-08-05 11:05:00,41.92,41.93,41.87,41.88,51349.0,28.1482,28.1549,28.1146,28.1213,51349.0
2020-08-05 11:10:00,41.88,41.92,41.88,41.89,38583.0,28.1213,28.1482,28.1213,28.128,38583.0
2020-08-05 11:15:00,41.88,41.89,41.85,41.88,63600.0,28.1213,28.128,28.1012,28.1213,63600.0
2020-08-05 11:20:00,41.88,41.88,41.73,41.77,88008.0,28.1213,28.1213,28.0206,28.0474,88008.0
2020-08-05 11:25:00,41.76,41.82,41.75,41.8,81147.0,28.0407,28.081,28.034,28.0676,81147.0
2020-08-05 11:30:00,41.8,41.81,41.76,41.79,53107.0,28.0676,28.0743,28.0407,28.0609,53107.0
2020-08-05 11:35:00,41.78,41.81,41.78,41.8,39554.0,28.0542,28.0743,28.0542,28.0676,39554.0
2020-08-05 11:40:00,41.8,41.81,41.75,41.77,53910.0,28.0676,28.0743,28.034,28.0474,53910.0
2020-08-05 11:45:00,41.76,41.77,41.65,41.66,59298.0,28.0407,28.0474,27.9669,27.9736,59298.0
2020-08-05 11:50:00,41.66,41.71,41.66,41.7,47719.0,27.9736,28.0072,27.9736,28.0004,47719.0
2020-08-05 11:55:00,41.7,41.71,41.63,41.64,43075.0,28.0004,28.0072,27.9534,27.9601,43075.0
2020-08-05 12:00:00,41.64,41.64,41.57,41.63,33110.0,27.9601,27.9601,27.9131,27.9534,33110.0
2020-08-05 12:05:00,41.64,41.7,41.63,41.7,29471.0,27.9601,28.0004,27.9534,28.0004,29471.0
2020-08-05 12:10:00,41.7,41.73,41.67,41.71,25305.0,28.0004,28.0206,27.9803,28.0072,25305.0
2020-08-05 12:15:00,41.71,41.71,41.66,41.68,51725.0,28.0072,28.0072,27.9736,27.987,51725.0
2020-08-05 12:20:00,41.67,41.68,41.59,41.59,25609.0,27.9803,27.987,27.9266,27.9266,25609.0
2020-08-05 12:25:00,41.59,41.61,41.5,41.51,79968.0,27.9266,27.94,27.8661,27.8729,79968.0
2020-08-05 12:30:00,41.51,41.58,41.48,41.54,86787.0,27.8729,27.9199,27.8527,27.893,86787.0
2020-08-05 12:35:00,41.54,41.62,41.54,41.62,59428.0,27.893,27.9467,27.893,27.9467,59428.0
2020-08-05 12:40:00,41.63,41.64,41.58,41.59,92915.0,27.9534,27.9601,27.9199,27.9266,92915.0
2020-08-05 12:45:00,41.59,41.6,41.56,41.59,20879.0,27.9266,27.9333,27.9064,27.9266,20879.0
2020-08-05 12:50:00,41.59,41.63,41.57,41.62,14547.0,27.9266,27.9534,27.9131,27.9467,14547.0
2020-08-05 12:55:00,41.61,41.62,41.6,41.61,14752.0,27.94,27.9467,27.9333,27.94,14752.0
2020-08-05 13:00:00,41.6,41.61,41.55,41.56,17595.0,27.9333,27.94,27.8997,27.9064,17595.0
2020-08-05 13:05:00,41.56,41.57,41.53,41.54,26589.0,27.9064,27.9131,27.8863,27.893,26589.0
2020-08-05 13:10:00,41.53,41.57,41.53,41.55,17752.0,27.8863,27.9131,27.8863,27.8997,17752.0
2020-08-05 13:15:00,41.55,41.57,41.53,41.54,20634.0,27.8997,27.9131,27.8863,27.893,20634.0
2020-08-05 13:20:00,41.53,41.56,41.52,41.56,35267.0,27.8863,27.9064,27.8796,27.9064,35267.0
2020-08-05 13:25:00,41.57,41.61,41.55,41.59,21339.0,27.9131,27.94,27.8997,27.9266,21339.0
2020-08-05 13:30:00,41.58,41.59,41.56,41.58,23427.0,27.9199,27.9266,27.9064,27.9199,23427.0
2020-08-05 13:35:00,41.58,41.6,41.56,41.58,19371.0,27.9199,27.9333,27.9064,27.9199,19371.0
2020-08-05 13:40:00,41.59,41.61,41.57,41.59,23162.0,27.9266,27.94,27.9131,27.9266,23162.0
2020-08-05 13:45:00,41.59,41.62,41.59,41.59,17796.0,27.9266,27.9467,27.9266,27.9266,17796.0
2020-08-05 13:50:00,41.59,41.6,41.52,41.52,23649.0,27.9266,27.9333,27.8796,27.8796,23649.0
2020-08-05 13:55:00,41.52,41.55,41.52,41.52,19782.0,27.8796,27.8997,27.8796,27.8796,19782.0
2020-08-05 14:00:00,41.52,41.57,41.52,41.53,25027.0,27.8796,27.9131,27.8796,27.8863,25027.0
2020-08-05 14:05:00,41.54,41.55,41.53,41.54,16148.0,27.893,27.8997,27.8863,27.893,16148.0
2020-08-05 14:10:00,41.53,41.59,41.53,41.58,26921.0,27.8863,27.9266,27.8863,27.9199,26921.0
2020-08-05 14:15:00,41.58,41.62,41.58,41.62,23163.0,27.9199,27.9467,27.9199,27.9467,23163.0
2020-08-05 14:20:00,41.62,41.62,41.58,41.58,21936.0,27.9467,27.9467,27.9199,27.9199,21936.0
2020-08-05 14:25:00,41.58,41.62,41.56,41.59,51468.0,27.9199,27.9467,27.9064,27.9266,51468.0
2020-08-05 14:30:00,41.59,41.62,41.59,41.6,19969.0,27.9266,27.9467,27.9266,27.9333,19969.0
2020-08-05 14:35:00,41.6,41.62,41.59,41.61,36067.0,27.9333,27.9467,27.9266,27.94,36067.0
2020-08-05 14:40:00,41.61,41.61,41.57,41.59,37119.0,27.94,27.94,27.9131,27.9266,37119.0
2020-08-05 14:45:00,41.59,41.62,41.58,41.59,29074.0,27.9266,27.9467,27.9199,27.9266,29074.0
2020-08-05 14:50:00,41.59,41.59,41.57,41.58,17404.0,27.9266,27.9266,27.9131,27.9199,17404.0
2020-08-05 14:55:00,41.58,41.61,41.57,41.58,21477.0,27.9199,27.94,27.9131,27.9199,21477.0
2020-08-05 15:00:00,41.58,41.61,41.57,41.61,36226.0,27.9199,27.94,27.9131,27.94,36226.0
2020-08-05 15:05:00,41.61,41.62,41.6,41.62,57842.0,27.94,27.9467,27.9333,27.9467,57842.0
2020-08-05 15:10:00,41.62,41.62,41.6,41.6,30863.0,27.9467,27.9467,27.9333,27.9333,30863.0
2020-08-05 15:15:00,41.61,41.65,41.6,41.65,56278.0,27.94,27.9669,27.9333,27.9669,56278.0
2020-08-05 15:20:00,41.65,41.65,41.61,41.62,37821.0,27.9669,27.9669,27.94,27.9467,37821.0
2020-08-05 15:25:00,41.63,41.66,41.62,41.65,69006.0,27.9534,27.9736,27.9467,27.9669,69006.0
2020-08-05 15:30:00,41.64,41.68,41.62,41.68,55501.0,27.9601,27.987,27.9467,27.987,55501.0
2020-08-05 15:35:00,41.68,41.72,41.67,41.69,56991.0,27.987,28.0139,27.9803,27.9937,56991.0
2020-08-05 15:40:00,41.69,41.73,41.66,41.69,54109.0,27.9937,28.0206,27.9736,27.9937,54109.0
2020-08-05 15:45:00,41.69,41.7,41.65,41.65,55578.0,27.9937,28.0004,27.9669,27.9669,55578.0
2020-08-05 15:50:00,41.66,41.69,41.64,41.66,153397.0,27.9736,27.9937,27.9601,27.9736,153397.0
2020-08-05 15:55:00,41.66,41.72,41.66,41.67,272311.0,27.9736,28.0139,27.9736,27.9803,272311.0
2020-08-06 09:30:00,41.58,41.59,41.32,41.56,205754.0,27.9199,27.9266,27.7453,27.9064,205754.0
2020-08-06 09:35:00,41.57,41.72,41.57,41.66,46581.0,27.9131,28.0139,27.9131,27.9736,46581.0
2020-08-06 09:40:00,41.65,41.74,41.61,41.65,46781.0,27.9669,28.0273,27.94,27.9669,46781.0
2020-08-06 09:45:00,41.64,41.75,41.62,41.75,56984.0,27.9601,28.034,27.9467,28.034,56984.0
2020-08-06 09:50:00,41.74,41.79,41.7,41.76,37379.0,28.0273,28.0609,28.0004,28.0407,37379.0
2020-08-06 09:55:00,41.76,41.86,41.71,41.72,48944.0,28.0407,28.1079,28.0072,28.0139,48944.0
2020-08-06 10:00:00,41.72,41.8,41.72,41.78,35309.0,28.0139,28.0676,28.0139,28.0542,35309.0
2020-08-06 10:05:00,41.77,41.81,41.72,41.76,54671.0,28.0474,28.0743,28.0139,28.0407,54671.0
2020-08-06 10:10:00,41.74,41.75,41.66,41.69,32050.0,28.0273,28.034,27.9736,27.9937,32050.0
2020-08-06 10:15:00,41.69,41.76,41.69,41.75,30000.0,27.9937,28.0407,27.9937,28.034,30000.0
2020-08-06 10:20:00,41.75,41.86,41.74,41.83,46158.0,28.034,28.1079,28.0273,28.0877,46158.0
2020-08-06 10:25:00,41.81,41.89,41.81,41.84,35929.0,28.0743,28.128,28.0743,28.0944,35929.0
2020-08-06 10:30:00,41.86,41.86,41.8,41.8,38707.0,28.1079,28.1079,28.0676,28.0676,38707.0
2020-08-06 10:35:00,41.81,41.81,41.67,41.72,50114.0,28.0743,28.0743,27.9803,28.0139,50114.0
2020-08-06 10:40:00,41.71,41.72,41.66,41.68,29125.0,28.0072,28.0139,27.9736,27.987,29125.0
2020-08-06 10:45:00,41.69,41.73,41.68,41.69,24569.0,27.9937,28.0206,27.987,27.9937,24569.0
2020-08-06 10:50:00,41.68,41.68,41.64,41.66,41683.0,27.987,27.987,27.9601,27.9736,41683.0
2020-08-06 10:55:00,41.66,41.71,41.63,41.64,27384.0,27.9736,28.0072,27.9534,27.9601,27384.0
2020-08-06 11:00:00,41.64,41.66,41.6,41.62,31982.0,27.9601,27.9736,27.9333,27.9467,31982.0
2020-08-06 11:05:00,41.61,41.63,41.55,41.55,29818.0,27.94,27.9534,27.8997,27.8997,29818.0
2020-08-06 11:10:00,41.55,41.56,41.51,41.52,51586.0,27.8997,27.9064,27.8729,27.8796,51586.0
2020-08-06 11:15:00,41.52,41.54,41.47,41.49,45045.0,27.8796,27.893,27.846,27.8594,45045.0
2020-08-06 11:20:00,41.49,41.51,41.45,41.5,47300.0,27.8594,27.8729,27.8326,27.8661,47300.0
2020-08-06 11:25:00,41.51,41.53,41.45,41.45,19812.0,27.8729,27.8863,27.8326,27.8326,19812.0
2020-08-06 11:30:00,41.46,41.47,41.42,41.45,21549.0,27.8393,27.846,27.8124,27.8326,21549.0
2020-08-06 11:35:00,41.44,41.48,41.43,41.46,14965.0,27.8259,27.8527,27.8191,27.8393,14965.0
2020-08-06 11:40:00,41.45,41.46,41.4,41.41,22090.0,27.8326,27.8393,27.799,27.8057,22090.0
2020-08-06 11:45:00,41.41,41.49,41.4,41.49,35218.0,27.8057,27.8594,27.799,27.8594,35218.0
2020-08-06 11:50:00,41.48,41.52,41.47,41.5,21789.0,27.8527,27.8796,27.846,27.8661,21789.0
2020-08-06 11:55:00,41.49,41.52,41.48,41.49,14231.0,27.8594,27.8796,27.8527,27.8594,14231.0
2020-08-06 12:00:00,41.48,41.51,41.48,41.5,41065.0,27.8527,27.8729,27.8527,27.8661,41065.0
2020-08-06 12:05:00,41.51,41.51,41.48,41.49,65674.0,27.8729,27.8729,27.8527,27.8594,65674.0
2020-08-06 12:10:00,41.49,41.58,41.48,41.56,38546.0,27.8594,27.9199,27.8527,27.9064,38546.0
2020-08-06 12:15:00,41.56,41.58,41.53,41.55,25123.0,27.9064,27.9199,27.8863,27.8997,25123.0
2020-08-06 12:20:00,41.55,41.55,41.5,41.5,16047.0,27.8997,27.8997,27.8661,27.8661,16047.0
2020-08-06 12:25:00,41.5,41.52,41.5,41.52,18401.0,27.8661,27.8796,27.8661,27.8796,18401.0
2020-08-06 12:30:00,41.52,41.53,41.51,41.52,15321.0,27.8796,27.8863,27.8729,27.8796,15321.0
2020-08-06 12:35:00,41.52,41.57,41.52,41.56,20868.0,27.8796,27.9131,27.8796,27.9064,20868.0
2020-08-06 12:40:00,41.55,41.56,41.48,41.51,27061.0,27.8997,27.9064,27.8527,27.8729,27061.0
2020-08-06 12:45:00,41.52,41.52,41.46,41.48,32365.0,27.8796,27.8796,27.8393,27.8527,32365.0
2020-08-06 12:50:00,41.47,41.47,41.37,41.39,60231.0,27.846,27.846,27.7789,27.7923,60231.0
2020-08-06 12:55:00,41.39,41.46,41.39,41.41,38353.0,27.7923,27.8393,27.7923,27.8057,38353.0
2020-08-06 13:00:00,41.42,41.46,41.4,41.45,26318.0,27.8124,27.8393,27.799,27.8326,26318.0
2020-08-06 13:05:00,41.44,41.47,41.43,41.46,11942.0,27.8259,27.846,27.8191,27.8393,11942.0
2020-08-06 13:10:00,41.45,41.48,41.45,41.47,10839.0,27.8326,27.8527,27.8326,27.846,10839.0
2020-08-06 13:15:00,41.48,41.49,41.46,41.48,16609.0,27.8527,27.8594,27.8393,27.8527,16609.0
2020-08-06 13:20:00,41.48,41.5,41.47,41.48,18229.0,27.8527,27.8661,27.846,27.8527,18229.0
2020-08-06 13:25:00,41.48,41.5,41.48,41.5,23677.0,27.8527,27.8661,27.8527,27.8661,23677.0
2020-08-06 13:30:00,41.49,41.52,41.49,41.5,25671.0,27.8594,27.8796,27.8594,27.8661,25671.0
2020-08-06 13:35:00,41.5,41.51,41.48,41.49,38970.0,27.8661,27.8729,27.8527,27.8594,38970.0
2020-08-06 13:40:00,41.5,41.58,41.5,41.57,18811.0,27.8661,27.9199,27.8661,27.9131,18811.0
2020-08-06 13:45:00,41.58,41.6,41.55,41.59,22802.0,27.9199,27.9333,27.8997,27.9266,22802.0
2020-08-06 13:50:00,41.59,41.6,41.56,41.58,17860.0,27.9266,27.9333,27.9064,27.9199,17860.0
2020-08-06 13:55:00,41.57,41.59,41.54,41.57,20932.0,27.9131,27.9266,27.893,27.9131,20932.0
2020-08-06 14:00:00,41.57,41.63,41.56,41.62,38623.0,27.9131,27.9534,27.9064,27.9467,38623.0
2020-08-06 14:05:00,41.61,41.62,41.58,41.6,24352.0,27.94,27.9467,27.9199,27.9333,24352.0
2020-08-06 14:10:00,41.59,41.62,41.58,41.6,14226.0,27.9266,27.9467,27.9199,27.9333,14226.0
2020-08-06 14:15:00,41.61,41.61,41.58,41.59,14669.0,27.94,27.94,27.9199,27.9266,14669.0
2020-08-06 14:20:00,41.59,41.62,41.58,41.6,19092.0,27.9266,27.9467,27.9199,27.9333,19092.0
2020-08-06 14:25:00,41.59,41.6,41.56,41.58,19382.0,27.9266,27.9333,27.9064,27.9199,19382.0
2020-08-06 14:30:00,41.58,41.61,41.57,41.6,21110.0,27.9199,27.94,27.9131,27.9333,21110.0
2020-08-06 14:35:00,41.6,41.62,41.58,41.59,19371.0,27.9333,27.9467,27.9199,27.9266,19371.0
2020-08-06 14:40:00,41.59,41.61,41.57,41.59,28727.0,27.9266,27.94,27.9131,27.9266,28727.0
2020-08-06 14:45:00,41.59,41.6,41.56,41.59,22040.0,27.9266,27.9333,27.9064,27.9266,22040.0
2020-08-06 14:50:00,41.59,41.62,41.58,41.58,21556.0,27.9266,27.9467,27.9199,27.9199,21556.0
2020-08-06 14:55:00,41.59,41.59,41.54,41.55,24779.0,27.9266,27.9266,27.893,27.8997,24779.0
2020-08-06 15:00:00,41.56,41.59,41.55,41.57,125570.0,27.9064,27.9266,27.8997,27.9131,125570.0
2020-08-06 15:05:00,41.57,41.59,41.55,41.57,34766.0,27.9131,27.9266,27.8997,27.9131,34766.0
2020-08-06 15:10:00,41.57,41.58,41.54,41.56,23197.0,27.9131,27.9199,27.893,27.9064,23197.0
2020-08-06 15:15:00,41.55,41.59,41.54,41.56,42399.0,27.8997,27.9266,27.893,27.9064,42399.0
2020-08-06 15:20:00,41.55,41.58,41.52,41.52,33351.0,27.8997,27.9199,27.8796,27.8796,33351.0
2020-08-06 15:25:00,41.52,41.53,41.45,41.51,83013.0,27.8796,27.8863,27.8326,27.8729,83013.0
2020-08-06 15:30:00,41.51,41.53,41.47,41.5,36361.0,27.8729,27.8863,27.846,27.8661,36361.0
2020-08-06 15:35:00,41.51,41.55,41.5,41.53,52751.0,27.8729,27.8997,27.8661,27.8863,52751.0
2020-08-06 15:40:00,41.53,41.54,41.51,41.52,38315.0,27.8863,27.893,27.8729,27.8796,38315.0
2020-08-06 15:45:00,41.52,41.53,41.46,41.5,79549.0,27.8796,27.8863,27.8393,27.8661,79549.0
2020-08-06 15:50:00,41.5,41.55,41.5,41.54,139239.0,27.8661,27.8997,27.8661,27.893,139239.0
2020-08-06 15:55:00,41.53,41.56,41.5,41.56,255986.0,27.8863,27.9064,27.8661,27.9064,255986.0
2020-08-07 09:30:00,41.3,41.46,41.3,41.41,162982.0,27.7318,27.8393,27.7318,27.8057,162982.0
2020-08-07 09:35:00,41.43,41.44,41.07,41.09,93814.0,27.8191,27.8259,27.5774,27.5908,93814.0
2020-08-07 09:40:00,41.09,41.24,41.09,41.2,41229.0,27.5908,27.6916,27.5908,27.6647,41229.0
2020-08-07 09:45:00,41.2,41.26,41.15,41.22,52396.0,27.6647,27.705,27.6311,27.6781,52396.0
2020-08-07 09:50:00,41.22,41.27,41.21,41.23,20152.0,27.6781,27.7117,27.6714,27.6848,20152.0
2020-08-07 09:55:00,41.22,41.26,41.16,41.18,25649.0,27.6781,27.705,27.6378,27.6513,25649.0
2020-08-07 10:00:00,41.17,41.26,41.13,41.25,49641.0,27.6446,27.705,27.6177,27.6983,49641.0
2020-08-07 10:05:00,41.26,41.31,41.24,41.3,44751.0,27.705,27.7386,27.6916,27.7318,44751.0
2020-08-07 10:10:00,41.3,41.41,41.29,41.41,69440.0,27.7318,27.8057,27.7251,27.8057,69440.0
2020-08-07 10:15:00,41.41,41.42,41.38,41.4,23793.0,27.8057,27.8124,27.7856,27.799,23793.0
2020-08-07 10:20:00,41.4,41.4,41.33,41.39,44747.0,27.799,27.799,27.752,27.7923,44747.0
2020-08-07 10:25:00,41.39,41.42,41.34,41.35,45388.0,27.7923,27.8124,27.7587,27.7654,45388.0
2020-08-07 10:30:00,41.35,41.41,41.34,41.37,30258.0,27.7654,27.8057,27.7587,27.7789,30258.0
2020-08-07 10:35:00,41.38,41.38,41.32,41.33,29699.0,27.7856,27.7856,27.7453,27.752,29699.0
2020-08-07 10:40:00,41.33,41.37,41.33,41.37,14743.0,27.752,27.7789,27.752,27.7789,14743.0
2020-08-07 10:45:00,41.36,41.39,41.33,41.34,35898.0,27.7721,27.7923,27.752,27.7587,35898.0
2020-08-07 10:50:00,41.34,41.38,41.33,41.38,26079.0,27.7587,27.7856,27.752,27.7856,26079.0
2020-08-07 10:55:00,41.37,41.38,41.33,41.37,25000.0,27.7789,27.7856,27.752,27.7789,25000.0
2020-08-07 11:00:00,41.37,41.43,41.37,41.41,49668.0,27.7789,27.8191,27.7789,27.8057,49668.0
2020-08-07 11:05:00,41.42,41.44,41.4,41.44,33123.0,27.8124,27.8259,27.799,27.8259,33123.0
2020-08-07 11:10:00,41.44,41.45,41.4,41.41,43384.0,27.8259,27.8326,27.799,27.8057,43384.0
2020-08-07 11:15:00,41.4,41.41,41.37,41.38,21669.0,27.799,27.8057,27.7789,27.7856,21669.0
2020-08-07 11:20:00,41.37,41.44,41.37,41.44,23763.0,27.7789,27.8259,27.7789,27.8259,23763.0
2020-08-07 11:25:00,41.44,41.45,41.42,41.43,25166.0,27.8259,27.8326,27.8124,27.8191,25166.0
2020-08-07 11:30:00,41.44,41.45,41.41,41.42,22835.0,27.8259,27.8326,27.8057,27.8124,22835.0
2020-08-07 11:35:00,41.42,41.43,41.37,41.43,22790.0,27.8124,27.8191,27.7789,27.8191,22790.0
2020-08-07 11:40:00,41.43,41.43,41.39,41.41,12528.0,27.8191,27.8191,27.7923,27.8057,12528.0
2020-08-07 11:45:00,41.41,41.48,41.41,41.47,29856.0,27.8057,27.8527,27.8057,27.846,29856.0
2020-08-07 11:50:00,41.47,41.49,41.45,41.48,32959.0,27.846,27.8594,27.8326,27.8527,32959.0
2020-08-07 11:55:00,41.48,41.55,41.47,41.54,23763.0,27.8527,27.8997,27.846,27.893,23763.0
2020-08-07 12:00:00,41.53,41.64,41.53,41.64,25982.0,27.8863,27.9601,27.8863,27.9601,25982.0
2020-08-07 12:05:00,41.64,41.69,41.64,41.66,62602.0,27.9601,27.9937,27.9601,27.9736,62602.0
2020-08-07 12:10:00,41.66,41.74,41.65,41.66,48795.0,27.9736,28.0273,27.9669,27.9736,48795.0
2020-08-07 12:15:00,41.66,41.68,41.65,41.66,18907.0,27.9736,27.987,27.9669,27.9736,18907.0
2020-08-07 12:20:00,41.66,41.73,41.65,41.73,17038.0,27.9736,28.0206,27.9669,28.0206,17038.0
2020-08-07 12:25:00,41.73,41.74,41.69,41.73,22720.0,28.0206,28.0273,27.9937,28.0206,22720.0
2020-08-07 12:30:00,41.73,41.77,41.71,41.72,29082.0,28.0206,28.0474,28.0072,28.0139,29082.0
2020-08-07 12:35:00,41.73,41.74,41.7,41.73,15726.0,28.0206,28.0273,28.0004,28.0206,15726.0
2020-08-07 12:40:00,41.75,41.78,41.74,41.75,26445.0,28.034,28.0542,28.0273,28.034,26445.0
2020-08-07 12:45:00,41.75,41.85,41.75,41.82,37658.0,28.034,28.1012,28.034,28.081,37658.0
2020-08-07 12:50:00,41.82,41.92,41.81,41.92,65290.0,28.081,28.1482,28.0743,28.1482,65290.0
2020-08-07 12:55:00,41.92,41.94,41.89,41.89,43225.0,28.1482,28.1616,28.128,28.128,43225.0
2020-08-07 13:00:00,41.9,41.96,41.9,41.94,69018.0,28.1347,28.175,28.1347,28.1616,69018.0
2020-08-07 13:05:00,41.94,41.95,41.91,41.93,33189.0,28.1616,28.1683,28.1414,28.1549,33189.0
2020-08-07 13:10:00,41.94,42.03,41.92,42.01,340635.0,28.1616,28.222,28.1482,28.2086,340635.0
2020-08-07 13:15:00,42.02,42.15,42.01,42.14,80779.0,28.2153,28.3026,28.2086,28.2959,80779.0
2020-08-07 13:20:00,42.13,42.13,41.97,42.0,103561.0,28.2892,28.2892,28.1817,28.2019,103561.0
2020-08-07 13:25:00,41.99,42.0,41.94,41.96,67033.0,28.1952,28.2019,28.1616,28.175,67033.0
2020-08-07 13:30:00,41.96,41.98,41.92,41.92,33756.0,28.175,28.1884,28.1482,28.1482,33756.0
2020-08-07 13:35:00,41.93,41.96,41.93,41.96,40917.0,28.1549,28.175,28.1549,28.175,40917.0
2020-08-07 13:40:00,41.97,42.0,41.94,41.98,35957.0,28.1817,28.2019,28.1616,28.1884,35957.0
2020-08-07 13:45:00,41.98,42.0,41.95,41.96,25187.0,28.1884,28.2019,28.1683,28.175,25187.0
2020-08-07 13:50:00,41.97,41.98,41.96,41.97,44679.0,28.1817,28.1884,28.175,28.1817,44679.0
2020-08-07 13:55:00,41.97,42.0,41.94,41.95,14544.0,28.1817,28.2019,28.1616,28.1683,14544.0
2020-08-07 14:00:00,41.95,41.97,41.9,41.96,55147.0,28.1683,28.1817,28.1347,28.175,55147.0
2020-08-07 14:05:00,41.95,41.97,41.91,41.97,41828.0,28.1683,28.1817,28.1414,28.1817,41828.0
2020-08-07 14:10:00,41.97,42.01,41.97,41.97,32254.0,28.1817,28.2086,28.1817,28.1817,32254.0
2020-08-07 14:15:00,41.97,41.99,41.93,41.97,29933.0,28.1817,28.1952,28.1549,28.1817,29933.0
2020-08-07 14:20:00,41.97,42.06,41.97,42.06,70347.0,28.1817,28.2422,28.1817,28.2422,70347.0
2020-08-07 14:25:00,42.06,42.06,41.98,41.98,41017.0,28.2422,28.2422,28.1884,28.1884,41017.0
2020-08-07 14:30:00,41.98,42.04,41.96,42.04,30253.0,28.1884,28.2287,28.175,28.2287,30253.0
2020-08-07 14:35:00,42.03,42.04,41.99,42.0,25448.0,28.222,28.2287,28.1952,28.2019,25448.0
2020-08-07 14:40:00,42.0,42.02,41.98,42.01,27767.0,28.2019,28.2153,28.1884,28.2086,27767.0
2020-08-07 14:45:00,42.02,42.05,42.0,42.03,19344.0,28.2153,28.2355,28.2019,28.222,19344.0
2020-08-07 14:50:00,42.03,42.04,42.01,42.02,16566.0,28.222,28.2287,28.2086,28.2153,16566.0
2020-08-07 14:55:00,42.01,42.01,41.97,41.99,24287.0,28.2086,28.2086,28.1817,28.1952,24287.0
2020-08-07 15:00:00,41.99,42.01,41.97,41.99,35871.0,28.1952,28.2086,28.1817,28.1952,35871.0
2020-08-07 15:05:00,41.98,42.01,41.98,42.01,22107.0,28.1884,28.2086,28.1884,28.2086,22107.0
2020-08-07 15:10:00,42.01,42.06,41.98,42.04,87313.0,28.2086,28.2422,28.1884,28.2287,87313.0
2020-08-07 15:15:00,42.04,42.09,42.03,42.03,70088.0,28.2287,28.2623,28.222,28.222,70088.0
2020-08-07 15:20:00,42.03,42.07,42.02,42.05,40728.0,28.222,28.2489,28.2153,28.2355,40728.0
2020-08-07 15:25:00,42.05,42.09,42.04,42.07,48617.0,28.2355,28.2623,28.2287,28.2489,48617.0
2020-08-07 15:30:00,42.07,42.09,42.04,42.07,38780.0,28.2489,28.2623,28.2287,28.2489,38780.0
2020-08-07 15:35:00,42.07,42.08,42.04,42.08,64064.0,28.2489,28.2556,28.2287,28.2556,64064.0
2020-08-07 15:40:00,42.07,42.13,42.05,42.13,87984.0,28.2489,28.2892,28.2355,28.2892,87984.0
2020-08-07 15:45:00,42.12,42.18,42.12,42.15,102129.0,28.2825,28.3227,28.2825,28.3026,102129.0
2020-08-07 15:50:00,42.16,42.17,42.1,42.13,130760.0,28.3093,28.316,28.269,28.2892,130760.0
2020-08-07 15:55:00,42.13,42.23,42.13,42.17,365772.0,28.2892,28.3563,28.2892,28.316,365772.0
2020-08-10 09:30:00,42.26,42.54,42.26,42.44,213336.0,28.3765,28.5645,28.3765,28.4973,213336.0
2020-08-10 09:35:00,42.46,42.48,42.31,42.35,93895.0,28.5108,28.5242,28.41,28.4369,93895.0
2020-08-10 09:40:00,42.35,42.4,42.29,42.4,67828.0,28.4369,28.4705,28.3966,28.4705,67828.0
2020-08-10 09:45:00,42.39,42.55,42.39,42.51,107318.0,28.4638,28.5712,28.4638,28.5443,107318.0
2020-08-10 09:50:00,42.51,42.74,42.49,42.73,173116.0,28.5443,28.6988,28.5309,28.6921,173116.0
2020-08-10 09:55:00,42.73,42.79,42.71,42.73,64774.0,28.6921,28.7323,28.6786,28.6921,64774.0
2020-08-10 10:00:00,42.72,42.81,42.66,42.77,74292.0,28.6853,28.7458,28.6451,28.7189,74292.0
2020-08-10 10:05:00,42.78,42.93,42.78,42.93,108540.0,28.7256,28.8263,28.7256,28.8263,108540.0
2020-08-10 10:10:00,42.93,42.99,42.91,42.98,96551.0,28.8263,28.8666,28.8129,28.8599,96551.0
2020-08-10 10:15:00,42.98,43.03,42.97,43.01,145612.0,28.8599,28.8935,28.8532,28.8801,145612.0
2020-08-10 10:20:00,43.01,43.02,42.94,42.98,72258.0,28.8801,28.8868,28.8331,28.8599,72258.0
2020-08-10 10:25:00,42.98,43.01,42.93,42.97,50131.0,28.8599,28.8801,28.8263,28.8532,50131.0
2020-08-10 10:30:00,42.97,43.0,42.96,42.98,46739.0,28.8532,28.8734,28.8465,28.8599,46739.0
2020-08-10 10:35:00,42.98,42.98,42.93,42.96,50022.0,28.8599,28.8599,28.8263,28.8465,50022.0
2020-08-10 10:40:00,42.96,42.97,42.92,42.95,54030.0,28.8465,28.8532,28.8196,28.8398,54030.0
2020-08-10 10:45:00,42.95,43.01,42.94,42.99,65395.0,28.8398,28.8801,28.8331,28.8666,65395.0
2020-08-10 10:50:00,42.98,42.99,42.91,42.98,66689.0,28.8599,28.8666,28.8129,28.8599,66689.0
2020-08-10 10:55:00,42.98,43.01,42.96,42.98,84032.0,28.8599,28.8801,28.8465,28.8599,84032.0
2020-08-10 11:00:00,42.98,43.01,42.96,42.98,66107.0,28.8599,28.8801,28.8465,28.8599,66107.0
2020-08-10 11:05:00,42.98,43.06,42.96,43.04,93823.0,28.8599,28.9136,28.8465,28.9002,93823.0
2020-08-10 11:10:00,43.05,43.1,43.01,43.05,76706.0,28.9069,28.9405,28.8801,28.9069,76706.0
2020-08-10 11:15:00,43.06,43.07,42.98,43.01,35685.0,28.9136,28.9204,28.8599,28.8801,35685.0
2020-08-10 11:20:00,43.0,43.02,42.96,43.01,61377.0,28.8734,28.8868,28.8465,28.8801,61377.0
2020-08-10 11:25:00,43.0,43.01,42.96,42.97,53288.0,28.8734,28.8801,28.8465,28.8532,53288.0
2020-08-10 11:30:00,42.96,43.0,42.95,43.0,37247.0,28.8465,28.8734,28.8398,28.8734,37247.0
2020-08-10 11:35:00,43.0,43.0,42.95,42.98,50804.0,28.8734,28.8734,28.8398,28.8599,50804.0
2020-08-10 11:40:00,42.97,43.05,42.97,43.05,39560.0,28.8532,28.9069,28.8532,28.9069,39560.0
2020-08-10 11:45:00,43.05,43.05,42.99,43.02,48242.0,28.9069,28.9069,28.8666,28.8868,48242.0
2020-08-10 11:50:00,43.02,43.04,42.99,43.01,53652.0,28.8868,28.9002,28.8666,28.8801,53652.0
2020-08-10 11:55:00,43.01,43.07,43.0,43.06,59341.0,28.8801,28.9204,28.8734,28.9136,59341.0
2020-08-10 12:00:00,43.06,43.07,43.04,43.06,31229.0,28.9136,28.9204,28.9002,28.9136,31229.0
2020-08-10 12:05:00,43.06,43.07,43.03,43.05,33256.0,28.9136,28.9204,28.8935,28.9069,33256.0
2020-08-10 12:10:00,43.06,43.09,43.04,43.05,27775.0,28.9136,28.9338,28.9002,28.9069,27775.0
2020-08-10 12:15:00,43.05,43.06,43.02,43.02,17936.0,28.9069,28.9136,28.8868,28.8868,17936.0
2020-08-10 12:20:00,43.02,43.05,43.01,43.02,25899.0,28.8868,28.9069,28.8801,28.8868,25899.0
2020-08-10 12:25:00,43.02,43.05,42.98,43.04,94527.0,28.8868,28.9069,28.8599,28.9002,94527.0
2020-08-10 12:30:00,43.05,43.07,43.03,43.06,38194.0,28.9069,28.9204,28.8935,28.9136,38194.0
2020-08-10 12:35:00,43.06,43.07,43.04,43.04,46211.0,28.9136,28.9204,28.9002,28.9002,46211.0
2020-08-10 12:40:00,43.04,43.08,43.03,43.07,43814.0,28.9002,28.9271,28.8935,28.9204,43814.0
2020-08-10 12:45:00,43.06,43.07,43.03,43.04,40002.0,28.9136,28.9204,28.8935,28.9002,40002.0
2020-08-10 12:50:00,43.03,43.04,42.94,42.95,64951.0,28.8935,28.9002,28.8331,28.8398,64951.0
2020-08-10 12:55:00,42.95,42.97,42.92,42.95,87362.0,28.8398,28.8532,28.8196,28.8398,87362.0
2020-08-10 13:00:00,42.95,43.0,42.95,43.0,36057.0,28.8398,28.8734,28.8398,28.8734,36057.0
2020-08-10 13:05:00,43.0,43.02,42.97,42.98,65354.0,28.8734,28.8868,28.8532,28.8599,65354.0
2020-08-10 13:10:00,42.97,43.01,42.97,43.0,73893.0,28.8532,28.8801,28.8532,28.8734,73893.0
2020-08-10 13:15:00,43.0,43.03,43.0,43.02,52155.0,28.8734,28.8935,28.8734,28.8868,52155.0
2020-08-10 13:20:00,43.02,43.05,43.02,43.02,31005.0,28.8868,28.9069,28.8868,28.8868,31005.0
2020-08-10 13:25:00,43.02,43.03,42.99,43.03,34675.0,28.8868,28.8935,28.8666,28.8935,34675.0
2020-08-10 13:30:00,43.03,43.03,42.99,43.0,26439.0,28.8935,28.8935,28.8666,28.8734,26439.0
2020-08-10 13:35:00,43.0,43.01,42.99,43.0,17729.0,28.8734,28.8801,28.8666,28.8734,17729.0
2020-08-10 13:40:00,42.99,43.01,42.98,42.98,26692.0,28.8666,28.8801,28.8599,28.8599,26692.0
2020-08-10 13:45:00,42.98,43.05,42.98,43.04,29475.0,28.8599,28.9069,28.8599,28.9002,29475.0
2020-08-10 13:50:00,43.04,43.05,43.03,43.04,35106.0,28.9002,28.9069,28.8935,28.9002,35106.0
2020-08-10 13:55:00,43.03,43.06,43.01,43.05,31357.0,28.8935,28.9136,28.8801,28.9069,31357.0
2020-08-10 14:00:00,43.05,43.08,43.04,43.04,23564.0,28.9069,28.9271,28.9002,28.9002,23564.0
2020-08-10 14:05:00,43.05,43.05,43.04,43.04,22613.0,28.9069,28.9069,28.9002,28.9002,22613.0
2020-08-10 14:10:00,43.05,43.07,43.05,43.06,22087.0,28.9069,28.9204,28.9069,28.9136,22087.0
2020-08-10 14:15:00,43.06,43.07,43.05,43.07,27396.0,28.9136,28.9204,28.9069,28.9204,27396.0
2020-08-10 14:20:00,43.07,43.07,43.05,43.05,21718.0,28.9204,28.9204,28.9069,28.9069,21718.0
2020-08-10 14:25:00,43.05,43.07,43.05,43.07,27784.0,28.9069,28.9204,28.9069,28.9204,27784.0
2020-08-10 14:30:00,43.07,43.07,43.04,43.06,25298.0,28.9204,28.9204,28.9002,28.9136,25298.0
2020-08-10 14:35:00,43.07,43.07,43.05,43.05,22266.0,28.9204,28.9204,28.9069,28.9069,22266.0
2020-08-10 14:40:00,43.05,43.07,43.04,43.07,25953.0,28.9069,28.9204,28.9002,28.9204,25953.0
2020-08-10 14:45:00,43.07,43.11,43.06,43.11,56611.0,28.9204,28.9472,28.9136,28.9472,56611.0
2020-08-10 14:50:00,43.1,43.11,43.09,43.09,24977.0,28.9405,28.9472,28.9338,28.9338,24977.0
2020-08-10 14:55:00,43.09,43.11,43.06,43.08,110568.0,28.9338,28.9472,28.9136,28.9271,110568.0
2020-08-10 15:00:00,43.08,43.08,43.05,43.07,28129.0,28.9271,28.9271,28.9069,28.9204,28129.0
2020-08-10 15:05:00,43.08,43.11,43.06,43.1,47976.0,28.9271,28.9472,28.9136,28.9405,47976.0
2020-08-10 15:10:00,43.1,43.11,43.07,43.09,23079.0,28.9405,28.9472,28.9204,28.9338,23079.0
2020-08-10 15:15:00,43.09,43.09,43.07,43.09,34047.0,28.9338,28.9338,28.9204,28.9338,34047.0
2020-08-10 15:20:00,43.09,43.18,43.08,43.18,64519.0,28.9338,28.9942,28.9271,28.9942,64519.0
2020-08-10 15:25:00,43.16,43.17,43.13,43.14,44270.0,28.9808,28.9875,28.9606,28.9674,44270.0
2020-08-10 15:30:00,43.14,43.15,43.12,43.14,64326.0,28.9674,28.9741,28.9539,28.9674,64326.0
2020-08-10 15:35:00,43.14,43.14,43.1,43.12,64529.0,28.9674,28.9674,28.9405,28.9539,64529.0
2020-08-10 15:40:00,43.12,43.13,43.09,43.09,68790.0,28.9539,28.9606,28.9338,28.9338,68790.0
2020-08-10 15:45:00,43.09,43.14,43.07,43.11,125920.0,28.9338,28.9674,28.9204,28.9472,125920.0
2020-08-10 15:50:00,43.1,43.15,43.08,43.12,188348.0,28.9405,28.9741,28.9271,28.9539,188348.0
2020-08-10 15:55:00,43.12,43.25,43.11,43.23,603490.0,28.9539,29.0412,28.9472,29.0278,603490.0
2020-08-11 09:30:00,43.86,44.13,43.76,44.09,344609.0,29.4508,29.6321,29.3837,29.6053,344609.0
2020-08-11 09:35:00,44.08,44.15,43.85,43.9,132056.0,29.5985,29.6455,29.4441,29.4777,132056.0
2020-08-11 09:40:00,43.91,43.97,43.81,43.89,130264.0,29.4844,29.5247,29.4172,29.471,130264.0
2020-08-11 09:45:00,43.89,44.04,43.89,44.01,164317.0,29.471,29.5717,29.471,29.5515,164317.0
2020-08-11 09:50:00,44.0,44.05,43.93,44.01,162438.0,29.5448,29.5784,29.4978,29.5515,162438.0
2020-08-11 09:55:00,44.0,44.09,43.98,44.02,147081.0,29.5448,29.6053,29.5314,29.5583,147081.0
2020-08-11 10:00:00,44.02,44.07,43.95,44.04,93262.0,29.5583,29.5918,29.5113,29.5717,93262.0
2020-08-11 10:05:00,44.05,44.05,43.88,43.95,105053.0,29.5784,29.5784,29.4642,29.5113,105053.0
2020-08-11 10:10:00,43.95,43.96,43.83,43.89,141080.0,29.5113,29.518,29.4307,29.471,141080.0
2020-08-11 10:15:00,43.89,43.95,43.84,43.91,112557.0,29.471,29.5113,29.4374,29.4844,112557.0
2020-08-11 10:20:00,43.89,43.96,43.84,43.88,105239.0,29.471,29.518,29.4374,29.4642,105239.0
2020-08-11 10:25:00,43.87,43.88,43.82,43.84,61755.0,29.4575,29.4642,29.424,29.4374,61755.0
2020-08-11 10:30:00,43.85,43.88,43.83,43.88,65116.0,29.4441,29.4642,29.4307,29.4642,65116.0
2020-08-11 10:35:00,43.87,43.91,43.86,43.88,80610.0,29.4575,29.4844,29.4508,29.4642,80610.0
2020-08-11 10:40:00,43.87,43.98,43.86,43.91,75075.0,29.4575,29.5314,29.4508,29.4844,75075.0
2020-08-11 10:45:00,43.91,43.95,43.86,43.88,37816.0,29.4844,29.5113,29.4508,29.4642,37816.0
2020-08-11 10:50:00,43.88,43.92,43.87,43.91,39720.0,29.4642,29.4911,29.4575,29.4844,39720.0
2020-08-11 10:55:00,43.92,43.95,43.9,43.94,43184.0,29.4911,29.5113,29.4777,29.5045,43184.0
2020-08-11 11:00:00,43.95,43.96,43.9,43.91,73452.0,29.5113,29.518,29.4777,29.4844,73452.0
2020-08-11 11:05:00,43.91,43.94,43.85,43.86,53610.0,29.4844,29.5045,29.4441,29.4508,53610.0
2020-08-11 11:10:00,43.85,43.91,43.8,43.82,156449.0,29.4441,29.4844,29.4105,29.424,156449.0
2020-08-11 11:15:00,43.82,43.99,43.82,43.91,165987.0,29.424,29.5381,29.424,29.4844,165987.0
2020-08-11 11:20:00,43.9,43.95,43.89,43.93,92230.0,29.4777,29.5113,29.471,29.4978,92230.0
2020-08-11 11:25:00,43.93,44.0,43.9,43.99,68080.0,29.4978,29.5448,29.4777,29.5381,68080.0
2020-08-11 11:30:00,43.99,44.01,43.88,43.9,83676.0,29.5381,29.5515,29.4642,29.4777,83676.0
2020-08-11 11:35:00,43.91,43.96,43.89,43.92,42056.0,29.4844,29.518,29.471,29.4911,42056.0
2020-08-11 11:40:00,43.91,43.95,43.91,43.94,37651.0,29.4844,29.5113,29.4844,29.5045,37651.0
2020-08-11 11:45:00,43.95,43.96,43.91,43.92,51207.0,29.5113,29.518,29.4844,29.4911,51207.0
2020-08-11 11:50:00,43.92,43.96,43.91,43.91,29673.0,29.4911,29.518,29.4844,29.4844,29673.0
2020-08-11 11:55:00,43.91,43.94,43.91,43.93,31703.0,29.4844,29.5045,29.4844,29.4978,31703.0
2020-08-11 12:00:00,43.93,43.94,43.88,43.92,65517.0,29.4978,29.5045,29.4642,29.4911,65517.0
2020-08-11 12:05:00,43.93,43.94,43.9,43.91,31509.0,29.4978,29.5045,29.4777,29.4844,31509.0
2020-08-11 12:10:00,43.91,43.94,43.89,43.91,58521.0,29.4844,29.5045,29.471,29.4844,58521.0
2020-08-11 12:15:00,43.91,43.93,43.88,43.89,77305.0,29.4844,29.4978,29.4642,29.471,77305.0
2020-08-11 12:20:00,43.89,43.9,43.8,43.81,75104.0,29.471,29.4777,29.4105,29.4172,75104.0
2020-08-11 12:25:00,43.8,43.84,43.78,43.84,64706.0,29.4105,29.4374,29.3971,29.4374,64706.0
2020-08-11 12:30:00,43.84,43.87,43.83,43.87,41236.0,29.4374,29.4575,29.4307,29.4575,41236.0
2020-08-11 12:35:00,43.86,43.87,43.78,43.78,146925.0,29.4508,29.4575,29.3971,29.3971,146925.0
2020-08-11 12:40:00,43.79,43.8,43.73,43.74,107228.0,29.4038,29.4105,29.3635,29.3702,107228.0
2020-08-11 12:45:00,43.74,43.76,43.64,43.75,105550.0,29.3702,29.3837,29.3031,29.377,105550.0
2020-08-11 12:50:00,43.75,43.79,43.72,43.75,50802.0,29.377,29.4038,29.3568,29.377,50802.0
2020-08-11 12:55:00,43.74,43.77,43.74,43.76,54331.0,29.3702,29.3904,29.3702,29.3837,54331.0
2020-08-11 13:00:00,43.76,43.8,43.75,43.8,32615.0,29.3837,29.4105,29.377,29.4105,32615.0
2020-08-11 13:05:00,43.8,43.81,43.79,43.8,43250.0,29.4105,29.4172,29.4038,29.4105,43250.0
2020-08-11 13:10:00,43.8,43.83,43.8,43.82,37055.0,29.4105,29.4307,29.4105,29.424,37055.0
2020-08-11 13:15:00,43.82,43.85,43.81,43.83,34229.0,29.424,29.4441,29.4172,29.4307,34229.0
2020-08-11 13:20:00,43.82,43.84,43.8,43.83,43425.0,29.424,29.4374,29.4105,29.4307,43425.0
2020-08-11 13:25:00,43.83,43.87,43.82,43.84,43025.0,29.4307,29.4575,29.424,29.4374,43025.0
2020-08-11 13:30:00,43.84,43.87,43.83,43.84,118863.0,29.4374,29.4575,29.4307,29.4374,118863.0
2020-08-11 13:35:00,43.84,43.85,43.8,43.83,32257.0,29.4374,29.4441,29.4105,29.4307,32257.0
2020-08-11 13:40:00,43.83,43.84,43.82,43.84,28859.0,29.4307,29.4374,29.424,29.4374,28859.0
2020-08-11 13:45:00,43.84,43.85,43.82,43.84,84511.0,29.4374,29.4441,29.424,29.4374,84511.0
2020-08-11 13:50:00,43.84,43.84,43.82,43.84,48716.0,29.4374,29.4374,29.424,29.4374,48716.0
2020-08-11 13:55:00,43.83,43.86,43.82,43.85,54650.0,29.4307,29.4508,29.424,29.4441,54650.0
2020-08-11 14:00:00,43.85,43.87,43.75,43.76,127443.0,29.4441,29.4575,29.377,29.3837,127443.0
2020-08-11 14:05:00,43.75,43.75,43.67,43.67,38372.0,29.377,29.377,29.3232,29.3232,38372.0
2020-08-11 14:10:00,43.67,43.71,43.65,43.7,45701.0,29.3232,29.3501,29.3098,29.3434,45701.0
2020-08-11 14:15:00,43.7,43.78,43.69,43.77,47321.0,29.3434,29.3971,29.3367,29.3904,47321.0
2020-08-11 14:20:00,43.76,43.77,43.73,43.73,61547.0,29.3837,29.3904,29.3635,29.3635,61547.0
2020-08-11 14:25:00,43.73,43.75,43.71,43.71,57423.0,29.3635,29.377,29.3501,29.3501,57423.0
2020-08-11 14:30:00,43.72,43.76,43.71,43.76,45894.0,29.3568,29.3837,29.3501,29.3837,45894.0
2020-08-11 14:35:00,43.75,43.76,43.69,43.72,136585.0,29.377,29.3837,29.3367,29.3568,136585.0
2020-08-11 14:40:00,43.73,43.76,43.69,43.76,53097.0,29.3635,29.3837,29.3367,29.3837,53097.0
2020-08-11 14:45:00,43.75,43.76,43.66,43.66,68816.0,29.377,29.3837,29.3165,29.3165,68816.0
2020-08-11 14:50:00,43.67,43.74,43.66,43.72,55360.0,29.3232,29.3702,29.3165,29.3568,55360.0
2020-08-11 14:55:00,43.72,43.73,43.68,43.72,66668.0,29.3568,29.3635,29.33,29.3568,66668.0
2020-08-11 15:00:00,43.72,43.76,43.71,43.75,157090.0,29.3568,29.3837,29.3501,29.377,157090.0
2020-08-11 15:05:00,43.76,43.81,43.74,43.75,88280.0,29.3837,29.4172,29.3702,29.377,88280.0
2020-08-11 15:10:00,43.75,43.81,43.72,43.73,108918.0,29.377,29.4172,29.3568,29.3635,108918.0
2020-08-11 15:15:00,43.72,43.73,43.61,43.65,208039.0,29.3568,29.3635,29.283,29.3098,208039.0
2020-08-11 15:20:00,43.65,43.7,43.63,43.66,97633.0,29.3098,29.3434,29.2964,29.3165,97633.0
2020-08-11 15:25:00,43.66,43.74,43.66,43.72,114814.0,29.3165,29.3702,29.3165,29.3568,114814.0
2020-08-11 15:30:00,43.72,43.72,43.61,43.61,94738.0,29.3568,29.3568,29.283,29.283,94738.0
2020-08-11 15:35:00,43.61,43.66,43.53,43.61,186213.0,29.283,29.3165,29.2292,29.283,186213.0
2020-08-11 15:40:00,43.61,43.65,43.6,43.62,128126.0,29.283,29.3098,29.2762,29.2897,128126.0
2020-08-11 15:45:00,43.62,43.62,43.5,43.59,161107.0,29.2897,29.2897,29.2091,29.2695,161107.0
2020-08-11 15:50:00,43.59,43.62,43.47,43.52,263218.0,29.2695,29.2897,29.1889,29.2225,263218.0
2020-08-11 15:55:00,43.52,43.62,43.51,43.6,336831.0,29.2225,29.2897,29.2158,29.2762,336831.0
2020-08-12 09:30:00,43.71,44.0,43.71,43.88,205306.0,29.3501,29.5448,29.3501,29.4642,205306.0
2020-08-12 09:35:00,43.89,43.89,43.68,43.7,129831.0,29.471,29.471,29.33,29.3434,129831.0
2020-08-12 09:40:00,43.68,43.74,43.65,43.72,115782.0,29.33,29.3702,29.3098,29.3568,115782.0
2020-08-12 09:45:00,43.71,43.71,43.53,43.55,195225.0,29.3501,29.3501,29.2292,29.2427,195225.0
2020-08-12 09:50:00,43.56,43.56,43.42,43.42,161207.0,29.2494,29.2494,29.1554,29.1554,161207.0
2020-08-12 09:55:00,43.42,43.44,43.34,43.43,114699.0,29.1554,29.1688,29.1017,29.1621,114699.0
2020-08-12 10:00:00,43.42,43.49,43.35,43.49,86734.0,29.1554,29.2024,29.1084,29.2024,86734.0
2020-08-12 10:05:00,43.5,43.56,43.46,43.53,53789.0,29.2091,29.2494,29.1822,29.2292,53789.0
2020-08-12 10:10:00,43.53,43.54,43.43,43.45,68031.0,29.2292,29.2359,29.1621,29.1755,68031.0
2020-08-12 10:15:00,43.46,43.53,43.45,43.51,24628.0,29.1822,29.2292,29.1755,29.2158,24628.0
2020-08-12 10:20:00,43.51,43.51,43.42,43.43,43744.0,29.2158,29.2158,29.1554,29.1621,43744.0
2020-08-12 10:25:00,43.44,43.48,43.41,43.45,46143.0,29.1688,29.1957,29.1487,29.1755,46143.0
2020-08-12 10:30:00,43.44,43.49,43.37,43.44,74137.0,29.1688,29.2024,29.1218,29.1688,74137.0
2020-08-12 10:35:00,43.45,43.46,43.23,43.27,78433.0,29.1755,29.1822,29.0278,29.0547,78433.0
2020-08-12 10:40:00,43.28,43.33,43.23,43.23,78686.0,29.0614,29.0949,29.0278,29.0278,78686.0
2020-08-12 10:45:00,43.24,43.28,43.2,43.25,50192.0,29.0345,29.0614,29.0076,29.0412,50192.0
2020-08-12 10:50:00,43.25,43.33,43.18,43.22,56355.0,29.0412,29.0949,28.9942,29.0211,56355.0
2020-08-12 10:55:00,43.22,43.25,43.17,43.21,46129.0,29.0211,29.0412,28.9875,29.0144,46129.0
2020-08-12 11:00:00,43.22,43.46,43.18,43.44,67497.0,29.0211,29.1822,28.9942,29.1688,67497.0
2020-08-12 11:05:00,43.43,43.44,43.31,43.34,37235.0,29.1621,29.1688,29.0815,29.1017,37235.0
2020-08-12 11:10:00,43.34,43.35,43.25,43.29,29468.0,29.1017,29.1084,29.0412,29.0681,29468.0
2020-08-12 11:15:00,43.29,43.31,43.23,43.28,28795.0,29.0681,29.0815,29.0278,29.0614,28795.0
2020-08-12 11:20:00,43.27,43.32,43.25,43.29,29724.0,29.0547,29.0882,29.0412,29.0681,29724.0
2020-08-12 11:25:00,43.3,43.32,43.25,43.28,29647.0,29.0748,29.0882,29.0412,29.0614,29647.0
2020-08-12 11:30:00,43.28,43.33,43.27,43.3,34624.0,29.0614,29.0949,29.0547,29.0748,34624.0
2020-08-12 11:35:00,43.3,43.31,43.23,43.3,35944.0,29.0748,29.0815,29.0278,29.0748,35944.0
2020-08-12 11:40:00,43.31,43.31,43.21,43.21,37630.0,29.0815,29.0815,29.0144,29.0144,37630.0
2020-08-12 11:45:00,43.22,43.24,43.13,43.14,55818.0,29.0211,29.0345,28.9606,28.9674,55818.0
2020-08-12 11:50:00,43.14,43.16,43.1,43.1,39595.0,28.9674,28.9808,28.9405,28.9405,39595.0
2020-08-12 11:55:00,43.11,43.18,43.11,43.17,33703.0,28.9472,28.9942,28.9472,28.9875,33703.0
2020-08-12 12:00:00,43.16,43.24,43.16,43.23,21687.0,28.9808,29.0345,28.9808,29.0278,21687.0
2020-08-12 12:05:00,43.22,43.25,43.13,43.15,89660.0,29.0211,29.0412,28.9606,28.9741,89660.0
2020-08-12 12:10:00,43.16,43.16,43.13,43.13,21684.0,28.9808,28.9808,28.9606,28.9606,21684.0
2020-08-12 12:15:00,43.14,43.16,43.13,43.15,25755.0,28.9674,28.9808,28.9606,28.9741,25755.0
2020-08-12 12:20:00,43.16,43.16,43.12,43.14,39226.0,28.9808,28.9808,28.9539,28.9674,39226.0
2020-08-12 12:25:00,43.14,43.16,43.13,43.16,83550.0,28.9674,28.9808,28.9606,28.9808,83550.0
2020-08-12 12:30:00,43.15,43.17,43.1,43.13,74777.0,28.9741,28.9875,28.9405,28.9606,74777.0
2020-08-12 12:35:00,43.13,43.14,43.07,43.09,29746.0,28.9606,28.9674,28.9204,28.9338,29746.0
2020-08-12 12:40:00,43.09,43.1,43.03,43.03,50838.0,28.9338,28.9405,28.8935,28.8935,50838.0
2020-08-12 12:45:00,43.03,43.06,43.01,43.02,48121.0,28.8935,28.9136,28.8801,28.8868,48121.0
2020-08-12 12:50:00,43.02,43.04,43.0,43.02,47031.0,28.8868,28.9002,28.8734,28.8868,47031.0
2020-08-12 12:55:00,43.02,43.05,42.9,42.92,100763.0,28.8868,28.9069,28.8062,28.8196,100763.0
2020-08-12 13:00:00,42.91,42.99,42.91,42.95,59940.0,28.8129,28.8666,28.8129,28.8398,59940.0
2020-08-12 13:05:00,42.95,42.97,42.94,42.95,36987.0,28.8398,28.8532,28.8331,28.8398,36987.0
2020-08-12 13:10:00,42.95,42.97,42.94,42.96,30525.0,28.8398,28.8532,28.8331,28.8465,30525.0
2020-08-12 13:15:00,42.97,42.98,42.94,42.97,30019.0,28.8532,28.8599,28.8331,28.8532,30019.0
2020-08-12 13:20:00,42.97,43.01,42.96,43.01,37492.0,28.8532,28.8801,28.8465,28.8801,37492.0
2020-08-12 13:25:00,43.0,43.01,42.94,42.98,48961.0,28.8734,28.8801,28.8331,28.8599,48961.0
2020-08-12 13:30:00,42.99,43.05,42.98,43.05,34791.0,28.8666,28.9069,28.8599,28.9069,34791.0
2020-08-12 13:35:00,43.05,43.08,43.04,43.07,36164.0,28.9069,28.9271,28.9002,28.9204,36164.0
2020-08-12 13:40:00,43.08,43.08,43.03,43.05,25559.0,28.9271,28.9271,28.8935,28.9069,25559.0
2020-08-12 13:45:00,43.05,43.11,43.04,43.11,56896.0,28.9069,28.9472,28.9002,28.9472,56896.0
2020-08-12 13:50:00,43.11,43.14,43.08,43.09,88060.0,28.9472,28.9674,28.9271,28.9338,88060.0
2020-08-12 13:55:00,43.09,43.11,43.08,43.09,39964.0,28.9338,28.9472,28.9271,28.9338,39964.0
2020-08-12 14:00:00,43.09,43.11,43.05,43.05,23924.0,28.9338,28.9472,28.9069,28.9069,23924.0
2020-08-12 14:05:00,43.06,43.07,43.03,43.05,28679.0,28.9136,28.9204,28.8935,28.9069,28679.0
2020-08-12 14:10:00,43.05,43.09,43.03,43.09,53599.0,28.9069,28.9338,28.8935,28.9338,53599.0
2020-08-12 14:15:00,43.09,43.1,43.04,43.06,16664.0,28.9338,28.9405,28.9002,28.9136,16664.0
2020-08-12 14:20:00,43.06,43.07,43.01,43.05,36215.0,28.9136,28.9204,28.8801,28.9069,36215.0
2020-08-12 14:25:00,43.04,43.07,43.01,43.07,39554.0,28.9002,28.9204,28.8801,28.9204,39554.0
2020-08-12 14:30:00,43.07,43.08,43.03,43.07,40870.0,28.9204,28.9271,28.8935,28.9204,40870.0
2020-08-12 14:35:00,43.07,43.09,43.04,43.05,52715.0,28.9204,28.9338,28.9002,28.9069,52715.0
2020-08-12 14:40:00,43.05,43.1,43.04,43.07,27098.0,28.9069,28.9405,28.9002,28.9204,27098.0
2020-08-12 14:45:00,43.08,43.08,43.01,43.04,36674.0,28.9271,28.9271,28.8801,28.9002,36674.0
2020-08-12 14:50:00,43.03,43.09,43.02,43.09,54113.0,28.8935,28.9338,28.8868,28.9338,54113.0
2020-08-12 14:55:00,43.08,43.11,43.04,43.05,53547.0,28.9271,28.9472,28.9002,28.9069,53547.0
2020-08-12 15:00:00,43.05,43.08,43.04,43.05,31959.0,28.9069,28.9271,28.9002,28.9069,31959.0
2020-08-12 15:05:00,43.05,43.06,43.02,43.02,40985.0,28.9069,28.9136,28.8868,28.8868,40985.0
2020-08-12 15:10:00,43.03,43.04,43.02,43.02,62497.0,28.8935,28.9002,28.8868,28.8868,62497.0
2020-08-12 15:15:00,43.02,43.08,43.02,43.03,65196.0,28.8868,28.9271,28.8868,28.8935,65196.0
2020-08-12 15:20:00,43.03,43.07,43.02,43.02,69212.0,28.8935,28.9204,28.8868,28.8868,69212.0
2020-08-12 15:25:00,43.02,43.04,43.01,43.02,65393.0,28.8868,28.9002,28.8801,28.8868,65393.0
2020-08-12 15:30:00,43.02,43.05,43.01,43.03,96431.0,28.8868,28.9069,28.8801,28.8935,96431.0
2020-08-12 15:35:00,43.03,43.04,42.92,42.97,116189.0,28.8935,28.9002,28.8196,28.8532,116189.0
2020-08-12 15:40:00,42.96,43.03,42.95,43.02,64894.0,28.8465,28.8935,28.8398,28.8868,64894.0
2020-08-12 15:45:00,43.02,43.03,42.96,43.0,116392.0,28.8868,28.8935,28.8465,28.8734,116392.0
2020-08-12 15:50:00,43.01,43.03,42.97,42.98,254697.0,28.8801,28.8935,28.8532,28.8599,254697.0
2020-08-12 15:55:00,42.98,43.01,42.93,42.95,437773.0,28.8599,28.8801,28.8263,28.8398,437773.0
2020-08-13 09:30:00,42.75,42.9,42.6,42.62,158849.0,28.7055,28.8062,28.6048,28.6182,158849.0
2020-08-13 09:35:00,42.61,42.95,42.61,42.81,114126.0,28.6115,28.8398,28.6115,28.7458,114126.0
2020-08-13 09:40:00,42.81,42.9,42.72,42.87,77739.0,28.7458,28.8062,28.6853,28.7861,77739.0
2020-08-13 09:45:00,42.86,42.99,42.83,42.97,63561.0,28.7793,28.8666,28.7592,28.8532,63561.0
2020-08-13 09:50:00,42.98,43.06,42.93,43.06,64566.0,28.8599,28.9136,28.8263,28.9136,64566.0
2020-08-13 09:55:00,43.06,43.07,42.97,42.97,53963.0,28.9136,28.9204,28.8532,28.8532,53963.0
2020-08-13 10:00:00,42.97,42.99,42.9,42.94,76050.0,28.8532,28.8666,28.8062,28.8331,76050.0
2020-08-13 10:05:00,42.94,42.95,42.79,42.85,66651.0,28.8331,28.8398,28.7323,28.7726,66651.0
2020-08-13 10:10:00,42.85,42.87,42.81,42.82,41720.0,28.7726,28.7861,28.7458,28.7525,41720.0
2020-08-13 10:15:00,42.82,42.87,42.81,42.81,25550.0,28.7525,28.7861,28.7458,28.7458,25550.0
2020-08-13 10:20:00,42.81,42.84,42.78,42.79,48959.0,28.7458,28.7659,28.7256,28.7323,48959.0
2020-08-13 10:25:00,42.79,42.8,42.7,42.71,30215.0,28.7323,28.7391,28.6719,28.6786,30215.0
2020-08-13 10:30:00,42.71,42.74,42.68,42.7,42540.0,28.6786,28.6988,28.6585,28.6719,42540.0
2020-08-13 10:35:00,42.71,42.71,42.6,42.63,53101.0,28.6786,28.6786,28.6048,28.6249,53101.0
2020-08-13 10:40:00,42.62,42.69,42.59,42.62,35185.0,28.6182,28.6652,28.598,28.6182,35185.0
2020-08-13 10:45:00,42.62,42.62,42.55,42.58,37616.0,28.6182,28.6182,28.5712,28.5913,37616.0
2020-08-13 10:50:00,42.58,42.63,42.56,42.62,22463.0,28.5913,28.6249,28.5779,28.6182,22463.0
2020-08-13 10:55:00,42.63,42.64,42.58,42.59,22230.0,28.6249,28.6316,28.5913,28.598,22230.0
2020-08-13 11:00:00,42.59,42.62,42.56,42.6,29495.0,28.598,28.6182,28.5779,28.6048,29495.0
2020-08-13 11:05:00,42.6,42.64,42.54,42.55,34444.0,28.6048,28.6316,28.5645,28.5712,34444.0
2020-08-13 11:10:00,42.55,42.61,42.53,42.59,20765.0,28.5712,28.6115,28.5578,28.598,20765.0
2020-08-13 11:15:00,42.61,42.64,42.6,42.62,29174.0,28.6115,28.6316,28.6048,28.6182,29174.0
2020-08-13 11:20:00,42.62,42.66,42.6,42.65,24614.0,28.6182,28.6451,28.6048,28.6383,24614.0
2020-08-13 11:25:00,42.64,42.73,42.64,42.73,25630.0,28.6316,28.6921,28.6316,28.6921,25630.0
2020-08-13 11:30:00,42.73,42.74,42.69,42.71,29196.0,28.6921,28.6988,28.6652,28.6786,29196.0
2020-08-13 11:35:00,42.7,42.71,42.63,42.67,21117.0,28.6719,28.6786,28.6249,28.6518,21117.0
2020-08-13 11:40:00,42.66,42.7,42.64,42.68,32751.0,28.6451,28.6719,28.6316,28.6585,32751.0
2020-08-13 11:45:00,42.68,42.72,42.68,42.69,20634.0,28.6585,28.6853,28.6585,28.6652,20634.0
2020-08-13 11:50:00,42.69,42.74,42.68,42.72,18641.0,28.6652,28.6988,28.6585,28.6853,18641.0
2020-08-13 11:55:00,42.72,42.75,42.71,42.73,25324.0,28.6853,28.7055,28.6786,28.6921,25324.0
2020-08-13 12:00:00,42.73,42.73,42.65,42.65,24890.0,28.6921,28.6921,28.6383,28.6383,24890.0
2020-08-13 12:05:00,42.66,42.69,42.64,42.66,30723.0,28.6451,28.6652,28.6316,28.6451,30723.0
2020-08-13 12:10:00,42.66,42.68,42.66,42.66,20064.0,28.6451,28.6585,28.6451,28.6451,20064.0
2020-08-13 12:15:00,42.66,42.71,42.66,42.7,14248.0,28.6451,28.6786,28.6451,28.6719,14248.0
2020-08-13 12:20:00,42.7,42.71,42.67,42.7,15538.0,28.6719,28.6786,28.6518,28.6719,15538.0
2020-08-13 12:25:00,42.69,42.7,42.6,42.61,48676.0,28.6652,28.6719,28.6048,28.6115,48676.0
2020-08-13 12:30:00,42.61,42.64,42.58,42.58,48850.0,28.6115,28.6316,28.5913,28.5913,48850.0
2020-08-13 12:35:00,42.58,42.59,42.56,42.56,22934.0,28.5913,28.598,28.5779,28.5779,22934.0
2020-08-13 12:40:00,42.57,42.57,42.51,42.52,23280.0,28.5846,28.5846,28.5443,28.551,23280.0
2020-08-13 12:45:00,42.52,42.54,42.5,42.52,21088.0,28.551,28.5645,28.5376,28.551,21088.0
2020-08-13 12:50:00,42.52,42.56,42.52,42.55,34108.0,28.551,28.5779,28.551,28.5712,34108.0
2020-08-13 12:55:00,42.55,42.61,42.54,42.58,52439.0,28.5712,28.6115,28.5645,28.5913,52439.0
2020-08-13 13:00:00,42.58,42.59,42.55,42.55,21555.0,28.5913,28.598,28.5712,28.5712,21555.0
2020-08-13 13:05:00,42.55,42.6,42.55,42.59,21389.0,28.5712,28.6048,28.5712,28.598,21389.0
2020-08-13 13:10:00,42.58,42.59,42.57,42.59,13627.0,28.5913,28.598,28.5846,28.598,13627.0
2020-08-13 13:15:00,42.59,42.63,42.57,42.62,33097.0,28.598,28.6249,28.5846,28.6182,33097.0
2020-08-13 13:20:00,42.64,42.71,42.62,42.7,42523.0,28.6316,28.6786,28.6182,28.6719,42523.0
2020-08-13 13:25:00,42.7,42.72,42.68,42.69,17501.0,28.6719,28.6853,28.6585,28.6652,17501.0
2020-08-13 13:30:00,42.69,42.7,42.62,42.66,24040.0,28.6652,28.6719,28.6182,28.6451,24040.0
2020-08-13 13:35:00,42.67,42.7,42.66,42.68,16415.0,28.6518,28.6719,28.6451,28.6585,16415.0
2020-08-13 13:40:00,42.67,42.71,42.67,42.71,20650.0,28.6518,28.6786,28.6518,28.6786,20650.0
2020-08-13 13:45:00,42.71,42.73,42.7,42.72,23870.0,28.6786,28.6921,28.6719,28.6853,23870.0
2020-08-13 13:50:00,42.72,42.74,42.69,42.69,15750.0,28.6853,28.6988,28.6652,28.6652,15750.0
2020-08-13 13:55:00,42.7,42.7,42.64,42.67,31239.0,28.6719,28.6719,28.6316,28.6518,31239.0
2020-08-13 14:00:00,42.67,42.69,42.65,42.69,18405.0,28.6518,28.6652,28.6383,28.6652,18405.0
2020-08-13 14:05:00,42.69,42.7,42.67,42.69,30182.0,28.6652,28.6719,28.6518,28.6652,30182.0
2020-08-13 14:10:00,42.68,42.72,42.68,42.7,15601.0,28.6585,28.6853,28.6585,28.6719,15601.0
2020-08-13 14:15:00,42.69,42.69,42.63,42.66,24484.0,28.6652,28.6652,28.6249,28.6451,24484.0
2020-08-13 14:20:00,42.67,42.68,42.64,42.67,44905.0,28.6518,28.6585,28.6316,28.6518,44905.0
2020-08-13 14:25:00,42.66,42.75,42.66,42.72,42247.0,28.6451,28.7055,28.6451,28.6853,42247.0
2020-08-13 14:30:00,42.72,42.74,42.7,42.72,36665.0,28.6853,28.6988,28.6719,28.6853,36665.0
2020-08-13 14:35:00,42.72,42.75,42.65,42.68,55293.0,28.6853,28.7055,28.6383,28.6585,55293.0
2020-08-13 14:40:00,42.68,42.73,42.67,42.7,37265.0,28.6585,28.6921,28.6518,28.6719,37265.0
2020-08-13 14:45:00,42.7,42.73,42.69,42.69,34302.0,28.6719,28.6921,28.6652,28.6652,34302.0
2020-08-13 14:50:00,42.69,42.69,42.6,42.64,60739.0,28.6652,28.6652,28.6048,28.6316,60739.0
2020-08-13 14:55:00,42.63,42.65,42.58,42.59,79043.0,28.6249,28.6383,28.5913,28.598,79043.0
2020-08-13 15:00:00,42.59,42.62,42.57,42.61,33419.0,28.598,28.6182,28.5846,28.6115,33419.0
2020-08-13 15:05:00,42.61,42.65,42.59,42.64,28607.0,28.6115,28.6383,28.598,28.6316,28607.0
2020-08-13 15:10:00,42.64,42.64,42.6,42.63,51763.0,28.6316,28.6316,28.6048,28.6249,51763.0
2020-08-13 15:15:00,42.64,42.65,42.59,42.59,81782.0,28.6316,28.6383,28.598,28.598,81782.0
2020-08-13 15:20:00,42.6,42.64,42.59,42.64,118341.0,28.6048,28.6316,28.598,28.6316,118341.0
2020-08-13 15:25:00,42.64,42.68,42.62,42.67,59146.0,28.6316,28.6585,28.6182,28.6518,59146.0
2020-08-13 15:30:00,42.68,42.68,42.64,42.65,49840.0,28.6585,28.6585,28.6316,28.6383,49840.0
2020-08-13 15:35:00,42.65,42.66,42.61,42.62,56710.0,28.6383,28.6451,28.6115,28.6182,56710.0
2020-08-13 15:40:00,42.62,42.62,42.55,42.57,74093.0,28.6182,28.6182,28.5712,28.5846,74093.0
2020-08-13 15:45:00,42.56,42.56,42.47,42.49,152665.0,28.5779,28.5779,28.5175,28.5309,152665.0
2020-08-13 15:50:00,42.49,42.62,42.48,42.59,136906.0,28.5309,28.6182,28.5242,28.598,136906.0
2020-08-13 15:55:00,42.6,42.6,42.51,42.56,473999.0,28.6048,28.6048,28.5443,28.5779,473999.0
2020-08-14 09:30:00,42.36,42.42,42.15,42.2,212948.0,28.4436,28.4839,28.3026,28.3362,212948.0
2020-08-14 09:35:00,42.21,42.25,42.08,42.13,109642.0,28.3429,28.3697,28.2556,28.2892,109642.0
2020-08-14 09:40:00,42.12,42.21,42.09,42.19,75822.0,28.2825,28.3429,28.2623,28.3295,75822.0
2020-08-14 09:45:00,42.2,42.39,42.19,42.39,45594.0,28.3362,28.4638,28.3295,28.4638,45594.0
2020-08-14 09:50:00,42.39,42.44,42.32,42.35,63094.0,28.4638,28.4973,28.4168,28.4369,63094.0
2020-08-14 09:55:00,42.35,42.35,42.28,42.31,24197.0,28.4369,28.4369,28.3899,28.41,24197.0
2020-08-14 10:00:00,42.31,42.35,42.27,42.32,41478.0,28.41,28.4369,28.3832,28.4168,41478.0
2020-08-14 10:05:00,42.3,42.37,42.3,42.37,29291.0,28.4033,28.4503,28.4033,28.4503,29291.0
2020-08-14 10:10:00,42.37,42.39,42.34,42.35,36278.0,28.4503,28.4638,28.4302,28.4369,36278.0
2020-08-14 10:15:00,42.36,42.45,42.31,42.44,71915.0,28.4436,28.504,28.41,28.4973,71915.0
2020-08-14 10:20:00,42.44,42.55,42.41,42.52,48853.0,28.4973,28.5712,28.4772,28.551,48853.0
2020-08-14 10:25:00,42.52,42.55,42.5,42.55,40078.0,28.551,28.5712,28.5376,28.5712,40078.0
2020-08-14 10:30:00,42.55,42.63,42.51,42.53,38004.0,28.5712,28.6249,28.5443,28.5578,38004.0
2020-08-14 10:35:00,42.54,42.54,42.48,42.48,28702.0,28.5645,28.5645,28.5242,28.5242,28702.0
2020-08-14 10:40:00,42.48,42.52,42.48,42.51,26505.0,28.5242,28.551,28.5242,28.5443,26505.0
2020-08-14 10:45:00,42.51,42.52,42.45,42.47,19742.0,28.5443,28.551,28.504,28.5175,19742.0
2020-08-14 10:50:00,42.47,42.5,42.45,42.48,20421.0,28.5175,28.5376,28.504,28.5242,20421.0
2020-08-14 10:55:00,42.48,42.51,42.47,42.5,29400.0,28.5242,28.5443,28.5175,28.5376,29400.0
2020-08-14 11:00:00,42.5,42.5,42.42,42.43,35978.0,28.5376,28.5376,28.4839,28.4906,35978.0
2020-08-14 11:05:00,42.44,42.52,42.43,42.5,24539.0,28.4973,28.551,28.4906,28.5376,24539.0
2020-08-14 11:10:00,42.5,42.5,42.47,42.48,24087.0,28.5376,28.5376,28.5175,28.5242,24087.0
2020-08-14 11:15:00,42.48,42.56,42.47,42.54,27144.0,28.5242,28.5779,28.5175,28.5645,27144.0
2020-08-14 11:20:00,42.55,42.6,42.54,42.57,39320.0,28.5712,28.6048,28.5645,28.5846,39320.0
2020-08-14 11:25:00,42.57,42.6,42.57,42.57,27879.0,28.5846,28.6048,28.5846,28.5846,27879.0
2020-08-14 11:30:00,42.58,42.59,42.55,42.57,27901.0,28.5913,28.598,28.5712,28.5846,27901.0
2020-08-14 11:35:00,42.58,42.59,42.55,42.57,26461.0,28.5913,28.598,28.5712,28.5846,26461.0
2020-08-14 11:40:00,42.57,42.61,42.56,42.61,16270.0,28.5846,28.6115,28.5779,28.6115,16270.0
2020-08-14 11:45:00,42.61,42.66,42.6,42.64,34384.0,28.6115,28.6451,28.6048,28.6316,34384.0
2020-08-14 11:50:00,42.64,42.65,42.61,42.63,17638.0,28.6316,28.6383,28.6115,28.6249,17638.0
2020-08-14 11:55:00,42.63,42.72,42.62,42.72,19753.0,28.6249,28.6853,28.6182,28.6853,19753.0
2020-08-14 12:00:00,42.72,42.72,42.61,42.66,52361.0,28.6853,28.6853,28.6115,28.6451,52361.0
2020-08-14 12:05:00,42.65,42.66,42.62,42.66,62669.0,28.6383,28.6451,28.6182,28.6451,62669.0
2020-08-14 12:10:00,42.66,42.66,42.61,42.66,23691.0,28.6451,28.6451,28.6115,28.6451,23691.0
2020-08-14 12:15:00,42.65,42.66,42.64,42.64,22561.0,28.6383,28.6451,28.6316,28.6316,22561.0
2020-08-14 12:20:00,42.64,42.66,42.58,42.58,23890.0,28.6316,28.6451,28.5913,28.5913,23890.0
2020-08-14 12:25:00,42.58,42.59,42.55,42.58,16287.0,28.5913,28.598,28.5712,28.5913,16287.0
2020-08-14 12:30:00,42.58,42.61,42.56,42.57,26110.0,28.5913,28.6115,28.5779,28.5846,26110.0
2020-08-14 12:35:00,42.57,42.58,42.53,42.55,20019.0,28.5846,28.5913,28.5578,28.5712,20019.0
2020-08-14 12:40:00,42.55,42.57,42.54,42.55,18463.0,28.5712,28.5846,28.5645,28.5712,18463.0
2020-08-14 12:45:00,42.55,42.55,42.49,42.51,32991.0,28.5712,28.5712,28.5309,28.5443,32991.0
2020-08-14 12:50:00,42.51,42.53,42.49,42.49,20617.0,28.5443,28.5578,28.5309,28.5309,20617.0
2020-08-14 12:55:00,42.48,42.5,42.44,42.45,18025.0,28.5242,28.5376,28.4973,28.504,18025.0
2020-08-14 13:00:00,42.45,42.49,42.44,42.48,30243.0,28.504,28.5309,28.4973,28.5242,30243.0
2020-08-14 13:05:00,42.48,42.53,42.48,42.52,10526.0,28.5242,28.5578,28.5242,28.551,10526.0
2020-08-14 13:10:00,42.52,42.53,42.5,42.53,14354.0,28.551,28.5578,28.5376,28.5578,14354.0
2020-08-14 13:15:00,42.54,42.55,42.52,42.55,24948.0,28.5645,28.5712,28.551,28.5712,24948.0
2020-08-14 13:20:00,42.55,42.56,42.53,42.53,16208.0,28.5712,28.5779,28.5578,28.5578,16208.0
2020-08-14 13:25:00,42.54,42.58,42.53,42.58,40277.0,28.5645,28.5913,28.5578,28.5913,40277.0
2020-08-14 13:30:00,42.58,42.64,42.57,42.64,20237.0,28.5913,28.6316,28.5846,28.6316,20237.0
2020-08-14 13:35:00,42.64,42.65,42.62,42.62,25089.0,28.6316,28.6383,28.6182,28.6182,25089.0
2020-08-14 13:40:00,42.62,42.65,42.6,42.64,17266.0,28.6182,28.6383,28.6048,28.6316,17266.0
2020-08-14 13:45:00,42.65,42.66,42.63,42.65,12929.0,28.6383,28.6451,28.6249,28.6383,12929.0
2020-08-14 13:50:00,42.66,42.66,42.62,42.65,22747.0,28.6451,28.6451,28.6182,28.6383,22747.0
2020-08-14 13:55:00,42.65,42.66,42.64,42.66,18050.0,28.6383,28.6451,28.6316,28.6451,18050.0
2020-08-14 14:00:00,42.65,42.66,42.62,42.65,44921.0,28.6383,28.6451,28.6182,28.6383,44921.0
2020-08-14 14:05:00,42.64,42.65,42.61,42.64,17497.0,28.6316,28.6383,28.6115,28.6316,17497.0
2020-08-14 14:10:00,42.64,42.67,42.63,42.66,43117.0,28.6316,28.6518,28.6249,28.6451,43117.0
2020-08-14 14:15:00,42.66,42.69,42.65,42.69,20968.0,28.6451,28.6652,28.6383,28.6652,20968.0
2020-08-14 14:20:00,42.68,42.69,42.64,42.66,18025.0,28.6585,28.6652,28.6316,28.6451,18025.0
2020-08-14 14:25:00,42.65,42.65,42.6,42.63,26587.0,28.6383,28.6383,28.6048,28.6249,26587.0
2020-08-14 14:30:00,42.63,42.64,42.6,42.62,34164.0,28.6249,28.6316,28.6048,28.6182,34164.0
2020-08-14 14:35:00,42.62,42.62,42.56,42.57,19561.0,28.6182,28.6182,28.5779,28.5846,19561.0
2020-08-14 14:40:00,42.57,42.58,42.55,42.56,22618.0,28.5846,28.5913,28.5712,28.5779,22618.0
2020-08-14 14:45:00,42.56,42.57,42.52,42.53,20119.0,28.5779,28.5846,28.551,28.5578,20119.0
2020-08-14 14:50:00,42.53,42.56,42.52,42.54,29304.0,28.5578,28.5779,28.551,28.5645,29304.0
2020-08-14 14:55:00,42.54,42.54,42.51,42.52,27337.0,28.5645,28.5645,28.5443,28.551,27337.0
2020-08-14 15:00:00,42.52,42.53,42.47,42.5,28086.0,28.551,28.5578,28.5175,28.5376,28086.0
2020-08-14 15:05:00,42.5,42.52,42.47,42.48,54639.0,28.5376,28.551,28.5175,28.5242,54639.0
2020-08-14 15:10:00,42.47,42.49,42.45,42.46,27206.0,28.5175,28.5309,28.504,28.5108,27206.0
2020-08-14 15:15:00,42.47,42.48,42.45,42.46,30245.0,28.5175,28.5242,28.504,28.5108,30245.0
2020-08-14 15:20:00,42.46,42.5,42.45,42.5,38320.0,28.5108,28.5376,28.504,28.5376,38320.0
2020-08-14 15:25:00,42.5,42.51,42.49,42.5,39823.0,28.5376,28.5443,28.5309,28.5376,39823.0
2020-08-14 15:30:00,42.5,42.51,42.46,42.49,54083.0,28.5376,28.5443,28.5108,28.5309,54083.0
2020-08-14 15:35:00,42.48,42.49,42.41,42.41,67618.0,28.5242,28.5309,28.4772,28.4772,67618.0
2020-08-14 15:40:00,42.41,42.51,42.4,42.49,57929.0,28.4772,28.5443,28.4705,28.5309,57929.0
2020-08-14 15:45:00,42.5,42.5,42.41,42.41,79932.0,28.5376,28.5376,28.4772,28.4772,79932.0
2020-08-14 15:50:00,42.42,42.51,42.41,42.49,115655.0,28.4839,28.5443,28.4772,28.5309,115655.0
2020-08-14 15:55:00,42.49,42.61,42.47,42.55,506634.0,28.5309,28.6115,28.5175,28.5712,506634.0
2020-08-17 09:30:00,42.68,42.98,42.57,42.79,373653.0,28.6585,28.8599,28.5846,28.7323,373653.0
2020-08-17 09:35:00,42.79,42.81,42.67,42.75,150977.0,28.7323,28.7458,28.6518,28.7055,150977.0
2020-08-17 09:40:00,42.77,42.89,42.7,42.88,142529.0,28.7189,28.7995,28.6719,28.7928,142529.0
2020-08-17 09:45:00,42.88,42.89,42.73,42.75,60868.0,28.7928,28.7995,28.6921,28.7055,60868.0
2020-08-17 09:50:00,42.74,42.74,42.66,42.74,80458.0,28.6988,28.6988,28.6451,28.6988,80458.0
2020-08-17 09:55:00,42.74,42.76,42.7,42.75,49133.0,28.6988,28.7122,28.6719,28.7055,49133.0
2020-08-17 10:00:00,42.76,42.76,42.7,42.76,44328.0,28.7122,28.7122,28.6719,28.7122,44328.0
2020-08-17 10:05:00,42.76,42.99,42.75,42.98,150896.0,28.7122,28.8666,28.7055,28.8599,150896.0
2020-08-17 10:10:00,42.98,43.2,42.98,43.17,199174.0,28.8599,29.0076,28.8599,28.9875,199174.0
2020-08-17 10:15:00,43.15,43.29,43.15,43.27,103523.0,28.9741,29.0681,28.9741,29.0547,103523.0
2020-08-17 10:20:00,43.27,43.28,43.16,43.26,62871.0,29.0547,29.0614,28.9808,29.0479,62871.0
2020-08-17 10:25:00,43.25,43.3,43.2,43.26,48041.0,29.0412,29.0748,29.0076,29.0479,48041.0
2020-08-17 10:30:00,43.25,43.28,43.2,43.24,40969.0,29.0412,29.0614,29.0076,29.0345,40969.0
2020-08-17 10:35:00,43.23,43.25,43.12,43.13,77570.0,29.0278,29.0412,28.9539,28.9606,77570.0
2020-08-17 10:40:00,43.14,43.22,43.14,43.22,28809.0,28.9674,29.0211,28.9674,29.0211,28809.0
2020-08-17 10:45:00,43.23,43.27,43.17,43.18,38239.0,29.0278,29.0547,28.9875,28.9942,38239.0
2020-08-17 10:50:00,43.17,43.24,43.17,43.23,30047.0,28.9875,29.0345,28.9875,29.0278,30047.0
2020-08-17 10:55:00,43.23,43.24,43.2,43.23,25897.0,29.0278,29.0345,29.0076,29.0278,25897.0
2020-08-17 11:00:00,43.23,43.26,43.2,43.21,33859.0,29.0278,29.0479,29.0076,29.0144,33859.0
2020-08-17 11:05:00,43.2,43.21,43.07,43.07,48233.0,29.0076,29.0144,28.9204,28.9204,48233.0
2020-08-17 11:10:00,43.07,43.13,43.06,43.12,41765.0,28.9204,28.9606,28.9136,28.9539,41765.0
2020-08-17 11:15:00,43.11,43.17,43.1,43.16,91519.0,28.9472,28.9875,28.9405,28.9808,91519.0
2020-08-17 11:20:00,43.16,43.25,43.16,43.23,37421.0,28.9808,29.0412,28.9808,29.0278,37421.0
2020-08-17 11:25:00,43.23,43.28,43.21,43.26,24822.0,29.0278,29.0614,29.0144,29.0479,24822.0
2020-08-17 11:30:00,43.25,43.27,43.23,43.27,26927.0,29.0412,29.0547,29.0278,29.0547,26927.0
2020-08-17 11:35:00,43.26,43.28,43.23,43.26,31022.0,29.0479,29.0614,29.0278,29.0479,31022.0
2020-08-17 11:40:00,43.25,43.28,43.23,43.27,65331.0,29.0412,29.0614,29.0278,29.0547,65331.0
2020-08-17 11:45:00,43.27,43.29,43.24,43.26,22700.0,29.0547,29.0681,29.0345,29.0479,22700.0
2020-08-17 11:50:00,43.26,43.28,43.21,43.27,29615.0,29.0479,29.0614,29.0144,29.0547,29615.0
2020-08-17 11:55:00,43.27,43.28,43.23,43.26,36386.0,29.0547,29.0614,29.0278,29.0479,36386.0
2020-08-17 12:00:00,43.25,43.28,43.24,43.28,17962.0,29.0412,29.0614,29.0345,29.0614,17962.0
2020-08-17 12:05:00,43.27,43.29,43.23,43.24,24171.0,29.0547,29.0681,29.0278,29.0345,24171.0
2020-08-17 12:10:00,43.25,43.27,43.24,43.26,15779.0,29.0412,29.0547,29.0345,29.0479,15779.0
2020-08-17 12:15:00,43.26,43.33,43.25,43.29,43043.0,29.0479,29.0949,29.0412,29.0681,43043.0
2020-08-17 12:20:00,43.29,43.29,43.22,43.23,13916.0,29.0681,29.0681,29.0211,29.0278,13916.0
2020-08-17 12:25:00,43.23,43.26,43.21,43.25,17777.0,29.0278,29.0479,29.0144,29.0412,17777.0
2020-08-17 12:30:00,43.25,43.29,43.25,43.29,17652.0,29.0412,29.0681,29.0412,29.0681,17652.0
2020-08-17 12:35:00,43.28,43.28,43.24,43.24,13685.0,29.0614,29.0614,29.0345,29.0345,13685.0
2020-08-17 12:40:00,43.25,43.27,43.23,43.26,23624.0,29.0412,29.0547,29.0278,29.0479,23624.0
2020-08-17 12:45:00,43.26,43.27,43.24,43.24,17679.0,29.0479,29.0547,29.0345,29.0345,17679.0
2020-08-17 12:50:00,43.24,43.32,43.22,43.29,45005.0,29.0345,29.0882,29.0211,29.0681,45005.0
2020-08-17 12:55:00,43.29,43.34,43.28,43.28,25372.0,29.0681,29.1017,29.0614,29.0614,25372.0
2020-08-17 13:00:00,43.29,43.29,43.27,43.28,13452.0,29.0681,29.0681,29.0547,29.0614,13452.0
2020-08-17 13:05:00,43.27,43.29,43.23,43.23,12595.0,29.0547,29.0681,29.0278,29.0278,12595.0
2020-08-17 13:10:00,43.23,43.25,43.21,43.21,22181.0,29.0278,29.0412,29.0144,29.0144,22181.0
2020-08-17 13:15:00,43.22,43.29,43.21,43.26,22652.0,29.0211,29.0681,29.0144,29.0479,22652.0
2020-08-17 13:20:00,43.26,43.29,43.25,43.28,17032.0,29.0479,29.0681,29.0412,29.0614,17032.0
2020-08-17 13:25:00,43.28,43.32,43.27,43.29,32605.0,29.0614,29.0882,29.0547,29.0681,32605.0
2020-08-17 13:30:00,43.29,43.3,43.26,43.26,21540.0,29.0681,29.0748,29.0479,29.0479,21540.0
2020-08-17 13:35:00,43.26,43.27,43.2,43.22,24913.0,29.0479,29.0547,29.0076,29.0211,24913.0
2020-08-17 13:40:00,43.21,43.23,43.19,43.2,24569.0,29.0144,29.0278,29.0009,29.0076,24569.0
2020-08-17 13:45:00,43.21,43.22,43.16,43.18,35538.0,29.0144,29.0211,28.9808,28.9942,35538.0
2020-08-17 13:50:00,43.18,43.21,43.17,43.21,20210.0,28.9942,29.0144,28.9875,29.0144,20210.0
2020-08-17 13:55:00,43.21,43.23,43.2,43.21,28298.0,29.0144,29.0278,29.0076,29.0144,28298.0
2020-08-17 14:00:00,43.22,43.25,43.21,43.23,17941.0,29.0211,29.0412,29.0144,29.0278,17941.0
2020-08-17 14:05:00,43.23,43.25,43.23,43.24,12342.0,29.0278,29.0412,29.0278,29.0345,12342.0
2020-08-17 14:10:00,43.25,43.25,43.21,43.22,22358.0,29.0412,29.0412,29.0144,29.0211,22358.0
2020-08-17 14:15:00,43.22,43.22,43.19,43.2,23330.0,29.0211,29.0211,29.0009,29.0076,23330.0
2020-08-17 14:20:00,43.19,43.21,43.17,43.19,19385.0,29.0009,29.0144,28.9875,29.0009,19385.0
2020-08-17 14:25:00,43.19,43.19,43.13,43.14,17994.0,29.0009,29.0009,28.9606,28.9674,17994.0
2020-08-17 14:30:00,43.13,43.14,43.09,43.12,36650.0,28.9606,28.9674,28.9338,28.9539,36650.0
2020-08-17 14:35:00,43.12,43.15,43.11,43.13,29190.0,28.9539,28.9741,28.9472,28.9606,29190.0
2020-08-17 14:40:00,43.13,43.18,43.12,43.16,22236.0,28.9606,28.9942,28.9539,28.9808,22236.0
2020-08-17 14:45:00,43.15,43.19,43.12,43.13,29878.0,28.9741,29.0009,28.9539,28.9606,29878.0
2020-08-17 14:50:00,43.13,43.16,43.12,43.16,20665.0,28.9606,28.9808,28.9539,28.9808,20665.0
2020-08-17 14:55:00,43.16,43.16,43.11,43.13,19524.0,28.9808,28.9808,28.9472,28.9606,19524.0
2020-08-17 15:00:00,43.13,43.14,43.11,43.12,20553.0,28.9606,28.9674,28.9472,28.9539,20553.0
2020-08-17 15:05:00,43.11,43.13,43.07,43.09,27128.0,28.9472,28.9606,28.9204,28.9338,27128.0
2020-08-17 15:10:00,43.08,43.1,43.06,43.09,29761.0,28.9271,28.9405,28.9136,28.9338,29761.0
2020-08-17 15:15:00,43.09,43.12,43.08,43.12,23981.0,28.9338,28.9539,28.9271,28.9539,23981.0
2020-08-17 15:20:00,43.12,43.13,43.07,43.11,53987.0,28.9539,28.9606,28.9204,28.9472,53987.0
2020-08-17 15:25:00,43.11,43.11,43.04,43.05,26540.0,28.9472,28.9472,28.9002,28.9069,26540.0
2020-08-17 15:30:00,43.05,43.08,43.04,43.07,50696.0,28.9069,28.9271,28.9002,28.9204,50696.0
2020-08-17 15:35:00,43.06,43.07,43.01,43.02,61684.0,28.9136,28.9204,28.8801,28.8868,61684.0
2020-08-17 15:40:00,43.02,43.02,42.99,43.01,116445.0,28.8868,28.8868,28.8666,28.8801,116445.0
2020-08-17 15:45:00,43.0,43.02,42.93,42.97,154761.0,28.8734,28.8868,28.8263,28.8532,154761.0
2020-08-17 15:50:00,42.96,42.98,42.91,42.97,164465.0,28.8465,28.8599,28.8129,28.8532,164465.0
2020-08-17 15:55:00,42.97,43.05,42.93,43.02,538799.0,28.8532,28.9069,28.8263,28.8868,538799.0
2020-08-18 09:30:00,43.45,43.6,43.18,43.3,281058.0,29.1755,29.2762,28.9942,29.0748,281058.0
2020-08-18 09:35:00,43.31,43.35,43.09,43.15,97448.0,29.0815,29.1084,28.9338,28.9741,97448.0
2020-08-18 09:40:00,43.15,43.22,43.1,43.2,77224.0,28.9741,29.0211,28.9405,29.0076,77224.0
2020-08-18 09:45:00,43.19,43.2,43.07,43.19,54067.0,29.0009,29.0076,28.9204,29.0009,54067.0
2020-08-18 09:50:00,43.19,43.22,43.14,43.16,36933.0,29.0009,29.0211,28.9674,28.9808,36933.0
2020-08-18 09:55:00,43.16,43.25,43.12,43.22,140849.0,28.9808,29.0412,28.9539,29.0211,140849.0
2020-08-18 10:00:00,43.22,43.27,43.16,43.22,85525.0,29.0211,29.0547,28.9808,29.0211,85525.0
2020-08-18 10:05:00,43.21,43.27,43.2,43.23,41243.0,29.0144,29.0547,29.0076,29.0278,41243.0
2020-08-18 10:10:00,43.22,43.23,43.16,43.2,45378.0,29.0211,29.0278,28.9808,29.0076,45378.0
2020-08-18 10:15:00,43.21,43.24,43.19,43.19,69081.0,29.0144,29.0345,29.0009,29.0009,69081.0
2020-08-18 10:20:00,43.2,43.21,43.08,43.09,38465.0,29.0076,29.0144,28.9271,28.9338,38465.0
2020-08-18 10:25:00,43.08,43.13,43.04,43.06,47237.0,28.9271,28.9606,28.9002,28.9136,47237.0
2020-08-18 10:30:00,43.05,43.1,43.03,43.09,17214.0,28.9069,28.9405,28.8935,28.9338,17214.0
2020-08-18 10:35:00,43.09,43.17,43.08,43.16,18180.0,28.9338,28.9875,28.9271,28.9808,18180.0
2020-08-18 10:40:00,43.16,43.19,43.07,43.09,27776.0,28.9808,29.0009,28.9204,28.9338,27776.0
2020-08-18 10:45:00,43.08,43.11,43.03,43.1,47668.0,28.9271,28.9472,28.8935,28.9405,47668.0
2020-08-18 10:50:00,43.09,43.18,43.09,43.18,56170.0,28.9338,28.9942,28.9338,28.9942,56170.0
2020-08-18 10:55:00,43.19,43.23,43.15,43.22,22010.0,29.0009,29.0278,28.9741,29.0211,22010.0
2020-08-18 11:00:00,43.23,43.26,43.21,43.23,38092.0,29.0278,29.0479,29.0144,29.0278,38092.0
2020-08-18 11:05:00,43.23,43.25,43.21,43.22,18768.0,29.0278,29.0412,29.0144,29.0211,18768.0
2020-08-18 11:10:00,43.22,43.26,43.21,43.25,19956.0,29.0211,29.0479,29.0144,29.0412,19956.0
2020-08-18 11:15:00,43.26,43.33,43.24,43.29,31477.0,29.0479,29.0949,29.0345,29.0681,31477.0
2020-08-18 11:20:00,43.29,43.35,43.28,43.32,37930.0,29.0681,29.1084,29.0614,29.0882,37930.0
2020-08-18 11:25:00,43.31,43.38,43.3,43.32,43464.0,29.0815,29.1285,29.0748,29.0882,43464.0
2020-08-18 11:30:00,43.32,43.35,43.26,43.26,21714.0,29.0882,29.1084,29.0479,29.0479,21714.0
2020-08-18 11:35:00,43.26,43.29,43.24,43.29,20078.0,29.0479,29.0681,29.0345,29.0681,20078.0
2020-08-18 11:40:00,43.29,43.39,43.28,43.38,33852.0,29.0681,29.1352,29.0614,29.1285,33852.0
2020-08-18 11:45:00,43.39,43.44,43.38,43.41,75054.0,29.1352,29.1688,29.1285,29.1487,75054.0
2020-08-18 11:50:00,43.4,43.41,43.36,43.4,14700.0,29.1419,29.1487,29.1151,29.1419,14700.0
2020-08-18 11:55:00,43.41,43.44,43.39,43.43,19582.0,29.1487,29.1688,29.1352,29.1621,19582.0
2020-08-18 12:00:00,43.43,43.47,43.41,43.46,25703.0,29.1621,29.1889,29.1487,29.1822,25703.0
2020-08-18 12:05:00,43.46,43.47,43.41,43.44,25539.0,29.1822,29.1889,29.1487,29.1688,25539.0
2020-08-18 12:10:00,43.44,43.47,43.42,43.45,20573.0,29.1688,29.1889,29.1554,29.1755,20573.0
2020-08-18 12:15:00,43.44,43.44,43.39,43.4,18072.0,29.1688,29.1688,29.1352,29.1419,18072.0
2020-08-18 12:20:00,43.41,43.49,43.4,43.49,31768.0,29.1487,29.2024,29.1419,29.2024,31768.0
2020-08-18 12:25:00,43.49,43.53,43.48,43.53,32766.0,29.2024,29.2292,29.1957,29.2292,32766.0
2020-08-18 12:30:00,43.53,43.54,43.38,43.4,21607.0,29.2292,29.2359,29.1285,29.1419,21607.0
2020-08-18 12:35:00,43.4,43.44,43.39,43.43,13756.0,29.1419,29.1688,29.1352,29.1621,13756.0
2020-08-18 12:40:00,43.44,43.46,43.42,43.43,34256.0,29.1688,29.1822,29.1554,29.1621,34256.0
2020-08-18 12:45:00,43.43,43.47,43.41,43.45,16410.0,29.1621,29.1889,29.1487,29.1755,16410.0
2020-08-18 12:50:00,43.45,43.46,43.4,43.41,18369.0,29.1755,29.1822,29.1419,29.1487,18369.0
2020-08-18 12:55:00,43.41,43.46,43.41,43.45,24114.0,29.1487,29.1822,29.1487,29.1755,24114.0
2020-08-18 13:00:00,43.46,43.46,43.42,43.44,19249.0,29.1822,29.1822,29.1554,29.1688,19249.0
2020-08-18 13:05:00,43.44,43.44,43.38,43.4,43252.0,29.1688,29.1688,29.1285,29.1419,43252.0
2020-08-18 13:10:00,43.4,43.43,43.39,43.4,26961.0,29.1419,29.1621,29.1352,29.1419,26961.0
2020-08-18 13:15:00,43.41,43.42,43.38,43.4,31445.0,29.1487,29.1554,29.1285,29.1419,31445.0
2020-08-18 13:20:00,43.39,43.4,43.31,43.36,86653.0,29.1352,29.1419,29.0815,29.1151,86653.0
2020-08-18 13:25:00,43.36,43.39,43.35,43.37,15957.0,29.1151,29.1352,29.1084,29.1218,15957.0
2020-08-18 13:30:00,43.38,43.38,43.34,43.34,9037.0,29.1285,29.1285,29.1017,29.1017,9037.0
2020-08-18 13:35:00,43.34,43.38,43.32,43.38,32382.0,29.1017,29.1285,29.0882,29.1285,32382.0
2020-08-18 13:40:00,43.38,43.42,43.37,43.41,27989.0,29.1285,29.1554,29.1218,29.1487,27989.0
2020-08-18 13:45:00,43.41,43.43,43.4,43.43,16574.0,29.1487,29.1621,29.1419,29.1621,16574.0
2020-08-18 13:50:00,43.43,43.43,43.39,43.42,30930.0,29.1621,29.1621,29.1352,29.1554,30930.0
2020-08-18 13:55:00,43.41,43.43,43.4,43.43,17882.0,29.1487,29.1621,29.1419,29.1621,17882.0
2020-08-18 14:00:00,43.42,43.43,43.39,43.39,22329.0,29.1554,29.1621,29.1352,29.1352,22329.0
2020-08-18 14:05:00,43.39,43.41,43.37,43.41,33199.0,29.1352,29.1487,29.1218,29.1487,33199.0
2020-08-18 14:10:00,43.41,43.43,43.38,43.38,28922.0,29.1487,29.1621,29.1285,29.1285,28922.0
2020-08-18 14:15:00,43.38,43.41,43.38,43.4,15028.0,29.1285,29.1487,29.1285,29.1419,15028.0
2020-08-18 14:20:00,43.41,43.42,43.37,43.42,23819.0,29.1487,29.1554,29.1218,29.1554,23819.0
2020-08-18 14:25:00,43.42,43.43,43.4,43.41,31287.0,29.1554,29.1621,29.1419,29.1487,31287.0
2020-08-18 14:30:00,43.4,43.43,43.39,43.43,16821.0,29.1419,29.1621,29.1352,29.1621,16821.0
2020-08-18 14:35:00,43.42,43.43,43.37,43.37,17787.0,29.1554,29.1621,29.1218,29.1218,17787.0
2020-08-18 14:40:00,43.37,43.4,43.36,43.39,18335.0,29.1218,29.1419,29.1151,29.1352,18335.0
2020-08-18 14:45:00,43.39,43.41,43.37,43.39,23882.0,29.1352,29.1487,29.1218,29.1352,23882.0
2020-08-18 14:50:00,43.39,43.41,43.37,43.4,26803.0,29.1352,29.1487,29.1218,29.1419,26803.0
2020-08-18 14:55:00,43.4,43.41,43.38,43.39,21655.0,29.1419,29.1487,29.1285,29.1352,21655.0
2020-08-18 15:00:00,43.39,43.39,43.34,43.34,38299.0,29.1352,29.1352,29.1017,29.1017,38299.0
2020-08-18 15:05:00,43.35,43.38,43.34,43.35,23621.0,29.1084,29.1285,29.1017,29.1084,23621.0
2020-08-18 15:10:00,43.35,43.4,43.34,43.4,23096.0,29.1084,29.1419,29.1017,29.1419,23096.0
2020-08-18 15:15:00,43.4,43.41,43.34,43.35,31882.0,29.1419,29.1487,29.1017,29.1084,31882.0
2020-08-18 15:20:00,43.35,43.36,43.32,43.33,27173.0,29.1084,29.1151,29.0882,29.0949,27173.0
2020-08-18 15:25:00,43.33,43.34,43.31,43.33,34497.0,29.0949,29.1017,29.0815,29.0949,34497.0
2020-08-18 15:30:00,43.32,43.32,43.27,43.27,39561.0,29.0882,29.0882,29.0547,29.0547,39561.0
2020-08-18 15:35:00,43.28,43.28,43.23,43.25,82228.0,29.0614,29.0614,29.0278,29.0412,82228.0
2020-08-18 15:40:00,43.25,43.25,43.18,43.18,68886.0,29.0412,29.0412,28.9942,28.9942,68886.0
2020-08-18 15:45:00,43.18,43.23,43.16,43.19,113410.0,28.9942,29.0278,28.9808,29.0009,113410.0
2020-08-18 15:50:00,43.19,43.21,43.16,43.19,79265.0,29.0009,29.0144,28.9808,29.0009,79265.0
2020-08-18 15:55:00,43.18,43.25,43.16,43.21,374595.0,28.9942,29.0412,28.9808,29.0144,374595.0
2020-08-19 09:30:00,43.37,43.39,43.17,43.23,127881.0,29.1218,29.1352,28.9875,29.0278,127881.0
2020-08-19 09:35:00,43.24,43.45,43.2,43.41,91127.0,29.0345,29.1755,29.0076,29.1487,91127.0
2020-08-19 09:40:00,43.41,43.44,43.34,43.38,31663.0,29.1487,29.1688,29.1017,29.1285,31663.0
2020-08-19 09:45:00,43.38,43.55,43.38,43.51,71244.0,29.1285,29.2427,29.1285,29.2158,71244.0
2020-08-19 09:50:00,43.51,43.53,43.47,43.52,32396.0,29.2158,29.2292,29.1889,29.2225,32396.0
2020-08-19 09:55:00,43.52,43.55,43.46,43.52,40654.0,29.2225,29.2427,29.1822,29.2225,40654.0
2020-08-19 10:00:00,43.52,43.53,43.42,43.45,34375.0,29.2225,29.2292,29.1554,29.1755,34375.0
2020-08-19 10:05:00,43.45,43.71,43.44,43.71,103680.0,29.1755,29.3501,29.1688,29.3501,103680.0
2020-08-19 10:10:00,43.71,43.72,43.63,43.71,68203.0,29.3501,29.3568,29.2964,29.3501,68203.0
2020-08-19 10:15:00,43.71,43.77,43.67,43.76,85092.0,29.3501,29.3904,29.3232,29.3837,85092.0
2020-08-19 10:20:00,43.77,43.9,43.76,43.86,291092.0,29.3904,29.4777,29.3837,29.4508,291092.0
2020-08-19 10:25:00,43.86,43.88,43.84,43.88,68598.0,29.4508,29.4642,29.4374,29.4642,68598.0
2020-08-19 10:30:00,43.88,43.97,43.86,43.97,118420.0,29.4642,29.5247,29.4508,29.5247,118420.0
2020-08-19 10:35:00,43.96,43.99,43.87,43.91,69856.0,29.518,29.5381,29.4575,29.4844,69856.0
2020-08-19 10:40:00,43.91,43.98,43.89,43.98,37993.0,29.4844,29.5314,29.471,29.5314,37993.0
2020-08-19 10:45:00,43.98,44.04,43.93,43.97,127380.0,29.5314,29.5717,29.4978,29.5247,127380.0
2020-08-19 10:50:00,43.97,43.98,43.91,43.94,66916.0,29.5247,29.5314,29.4844,29.5045,66916.0
2020-08-19 10:55:00,43.93,43.94,43.86,43.9,61688.0,29.4978,29.5045,29.4508,29.4777,61688.0
2020-08-19 11:00:00,43.89,43.9,43.85,43.9,63692.0,29.471,29.4777,29.4441,29.4777,63692.0
2020-08-19 11:05:00,43.9,44.02,43.9,44.0,66283.0,29.4777,29.5583,29.4777,29.5448,66283.0
2020-08-19 11:10:00,43.99,44.03,43.94,44.03,73689.0,29.5381,29.565,29.5045,29.565,73689.0
2020-08-19 11:15:00,44.02,44.08,44.02,44.06,217955.0,29.5583,29.5985,29.5583,29.5851,217955.0
2020-08-19 11:20:00,44.07,44.15,44.04,44.13,96334.0,29.5918,29.6455,29.5717,29.6321,96334.0
2020-08-19 11:25:00,44.12,44.14,44.0,44.03,50364.0,29.6254,29.6388,29.5448,29.565,50364.0
2020-08-19 11:30:00,44.02,44.06,43.99,44.02,37859.0,29.5583,29.5851,29.5381,29.5583,37859.0
2020-08-19 11:35:00,44.03,44.04,44.02,44.02,17901.0,29.565,29.5717,29.5583,29.5583,17901.0
2020-08-19 11:40:00,44.03,44.04,44.02,44.02,30075.0,29.565,29.5717,29.5583,29.5583,30075.0
2020-08-19 11:45:00,44.02,44.04,43.95,43.96,47494.0,29.5583,29.5717,29.5113,29.518,47494.0
2020-08-19 11:50:00,43.96,44.01,43.95,43.96,21528.0,29.518,29.5515,29.5113,29.518,21528.0
2020-08-19 11:55:00,43.97,43.98,43.95,43.97,46454.0,29.5247,29.5314,29.5113,29.5247,46454.0
2020-08-19 12:00:00,43.97,43.97,43.91,43.95,90431.0,29.5247,29.5247,29.4844,29.5113,90431.0
2020-08-19 12:05:00,43.96,43.98,43.85,43.86,68717.0,29.518,29.5314,29.4441,29.4508,68717.0
2020-08-19 12:10:00,43.86,43.91,43.85,43.89,53287.0,29.4508,29.4844,29.4441,29.471,53287.0
2020-08-19 12:15:00,43.89,43.98,43.89,43.95,67585.0,29.471,29.5314,29.471,29.5113,67585.0
2020-08-19 12:20:00,43.95,43.98,43.91,43.93,34381.0,29.5113,29.5314,29.4844,29.4978,34381.0
2020-08-19 12:25:00,43.93,44.0,43.92,44.0,62219.0,29.4978,29.5448,29.4911,29.5448,62219.0
2020-08-19 12:30:00,43.99,44.01,43.95,43.98,218604.0,29.5381,29.5515,29.5113,29.5314,218604.0
2020-08-19 12:35:00,43.98,44.0,43.97,43.97,45491.0,29.5314,29.5448,29.5247,29.5247,45491.0
2020-08-19 12:40:00,43.97,43.98,43.96,43.97,39059.0,29.5247,29.5314,29.518,29.5247,39059.0
2020-08-19 12:45:00,43.97,43.97,43.93,43.94,48960.0,29.5247,29.5247,29.4978,29.5045,48960.0
2020-08-19 12:50:00,43.94,43.99,43.93,43.98,42784.0,29.5045,29.5381,29.4978,29.5314,42784.0
2020-08-19 12:55:00,43.98,43.99,43.91,43.91,32645.0,29.5314,29.5381,29.4844,29.4844,32645.0
2020-08-19 13:00:00,43.92,43.96,43.91,43.94,26755.0,29.4911,29.518,29.4844,29.5045,26755.0
2020-08-19 13:05:00,43.94,44.06,43.94,44.06,62285.0,29.5045,29.5851,29.5045,29.5851,62285.0
2020-08-19 13:10:00,44.07,44.07,44.0,44.02,62514.0,29.5918,29.5918,29.5448,29.5583,62514.0
2020-08-19 13:15:00,44.02,44.06,43.97,43.98,197807.0,29.5583,29.5851,29.5247,29.5314,197807.0
2020-08-19 13:20:00,43.98,43.99,43.93,43.93,40620.0,29.5314,29.5381,29.4978,29.4978,40620.0
2020-08-19 13:25:00,43.93,43.94,43.84,43.85,43448.0,29.4978,29.5045,29.4374,29.4441,43448.0
2020-08-19 13:30:00,43.84,43.86,43.8,43.86,31086.0,29.4374,29.4508,29.4105,29.4508,31086.0
2020-08-19 13:35:00,43.85,43.88,43.83,43.83,34157.0,29.4441,29.4642,29.4307,29.4307,34157.0
2020-08-19 13:40:00,43.82,43.85,43.82,43.84,27791.0,29.424,29.4441,29.424,29.4374,27791.0
2020-08-19 13:45:00,43.84,43.84,43.78,43.8,19198.0,29.4374,29.4374,29.3971,29.4105,19198.0
2020-08-19 13:50:00,43.8,43.83,43.79,43.82,15051.0,29.4105,29.4307,29.4038,29.424,15051.0
2020-08-19 13:55:00,43.83,43.84,43.81,43.82,30322.0,29.4307,29.4374,29.4172,29.424,30322.0
2020-08-19 14:00:00,43.83,43.84,43.82,43.82,20305.0,29.4307,29.4374,29.424,29.424,20305.0
2020-08-19 14:05:00,43.82,43.87,43.81,43.84,62379.0,29.424,29.4575,29.4172,29.4374,62379.0
2020-08-19 14:10:00,43.83,43.84,43.79,43.79,18380.0,29.4307,29.4374,29.4038,29.4038,18380.0
2020-08-19 14:15:00,43.8,43.82,43.78,43.8,21510.0,29.4105,29.424,29.3971,29.4105,21510.0
2020-08-19 14:20:00,43.81,43.88,43.8,43.88,81776.0,29.4172,29.4642,29.4105,29.4642,81776.0
2020-08-19 14:25:00,43.88,43.92,43.86,43.86,55285.0,29.4642,29.4911,29.4508,29.4508,55285.0
2020-08-19 14:30:00,43.86,43.87,43.77,43.79,31202.0,29.4508,29.4575,29.3904,29.4038,31202.0
2020-08-19 14:35:00,43.79,43.79,43.72,43.76,30040.0,29.4038,29.4038,29.3568,29.3837,30040.0
2020-08-19 14:40:00,43.76,43.78,43.71,43.72,20922.0,29.3837,29.3971,29.3501,29.3568,20922.0
2020-08-19 14:45:00,43.72,43.8,43.72,43.78,36773.0,29.3568,29.4105,29.3568,29.3971,36773.0
2020-08-19 14:50:00,43.77,43.8,43.75,43.78,26024.0,29.3904,29.4105,29.377,29.3971,26024.0
2020-08-19 14:55:00,43.79,43.85,43.76,43.81,52974.0,29.4038,29.4441,29.3837,29.4172,52974.0
2020-08-19 15:00:00,43.8,43.87,43.8,43.86,46767.0,29.4105,29.4575,29.4105,29.4508,46767.0
2020-08-19 15:05:00,43.86,43.91,43.82,43.82,31748.0,29.4508,29.4844,29.424,29.424,31748.0
2020-08-19 15:10:00,43.82,43.84,43.78,43.8,23758.0,29.424,29.4374,29.3971,29.4105,23758.0
2020-08-19 15:15:00,43.8,43.9,43.8,43.82,75419.0,29.4105,29.4777,29.4105,29.424,75419.0
2020-08-19 15:20:00,43.83,43.86,43.72,43.72,104744.0,29.4307,29.4508,29.3568,29.3568,104744.0
2020-08-19 15:25:00,43.72,43.75,43.66,43.69,65723.0,29.3568,29.377,29.3165,29.3367,65723.0
2020-08-19 15:30:00,43.69,43.7,43.67,43.67,35931.0,29.3367,29.3434,29.3232,29.3232,35931.0
2020-08-19 15:35:00,43.68,43.7,43.6,43.62,60174.0,29.33,29.3434,29.2762,29.2897,60174.0
2020-08-19 15:40:00,43.63,43.64,43.58,43.61,90229.0,29.2964,29.3031,29.2628,29.283,90229.0
2020-08-19 15:45:00,43.6,43.62,43.5,43.53,74093.0,29.2762,29.2897,29.2091,29.2292,74093.0
2020-08-19 15:50:00,43.52,43.69,43.51,43.69,124677.0,29.2225,29.3367,29.2158,29.3367,124677.0
2020-08-19 15:55:00,43.7,43.7,43.63,43.66,261134.0,29.3434,29.3434,29.2964,29.3165,261134.0
2020-08-20 09:30:00,43.38,43.49,43.26,43.32,140260.0,29.1285,29.2024,29.0479,29.0882,140260.0
2020-08-20 09:35:00,43.35,43.46,43.27,43.27,55405.0,29.1084,29.1822,29.0547,29.0547,55405.0
2020-08-20 09:40:00,43.27,43.29,43.21,43.26,92899.0,29.0547,29.0681,29.0144,29.0479,92899.0
2020-08-20 09:45:00,43.25,43.29,43.17,43.24,123859.0,29.0412,29.0681,28.9875,29.0345,123859.0
2020-08-20 09:50:00,43.25,43.3,43.21,43.23,45634.0,29.0412,29.0748,29.0144,29.0278,45634.0
2020-08-20 09:55:00,43.23,43.24,43.16,43.21,67218.0,29.0278,29.0345,28.9808,29.0144,67218.0
2020-08-20 10:00:00,43.2,43.4,43.2,43.38,54816.0,29.0076,29.1419,29.0076,29.1285,54816.0
2020-08-20 10:05:00,43.38,43.39,43.3,43.38,45245.0,29.1285,29.1352,29.0748,29.1285,45245.0
2020-08-20 10:10:00,43.39,43.47,43.36,43.45,20567.0,29.1352,29.1889,29.1151,29.1755,20567.0
2020-08-20 10:15:00,43.45,43.51,43.44,43.51,34724.0,29.1755,29.2158,29.1688,29.2158,34724.0
2020-08-20 10:20:00,43.51,43.51,43.4,43.41,39544.0,29.2158,29.2158,29.1419,29.1487,39544.0
2020-08-20 10:25:00,43.41,43.46,43.4,43.41,26306.0,29.1487,29.1822,29.1419,29.1487,26306.0
2020-08-20 10:30:00,43.41,43.44,43.38,43.4,45734.0,29.1487,29.1688,29.1285,29.1419,45734.0
2020-08-20 10:35:00,43.41,43.47,43.37,43.38,42102.0,29.1487,29.1889,29.1218,29.1285,42102.0
2020-08-20 10:40:00,43.37,43.38,43.32,43.33,35755.0,29.1218,29.1285,29.0882,29.0949,35755.0
2020-08-20 10:45:00,43.33,43.37,43.32,43.37,31183.0,29.0949,29.1218,29.0882,29.1218,31183.0
2020-08-20 10:50:00,43.37,43.42,43.36,43.41,27094.0,29.1218,29.1554,29.1151,29.1487,27094.0
2020-08-20 10:55:00,43.42,43.42,43.3,43.32,41097.0,29.1554,29.1554,29.0748,29.0882,41097.0
2020-08-20 11:00:00,43.32,43.35,43.29,43.33,12813.0,29.0882,29.1084,29.0681,29.0949,12813.0
2020-08-20 11:05:00,43.33,43.35,43.31,43.33,12653.0,29.0949,29.1084,29.0815,29.0949,12653.0
2020-08-20 11:10:00,43.33,43.36,43.32,43.34,11115.0,29.0949,29.1151,29.0882,29.1017,11115.0
2020-08-20 11:15:00,43.34,43.35,43.32,43.34,18747.0,29.1017,29.1084,29.0882,29.1017,18747.0
2020-08-20 11:20:00,43.34,43.37,43.33,43.35,14339.0,29.1017,29.1218,29.0949,29.1084,14339.0
2020-08-20 11:25:00,43.36,43.39,43.35,43.39,19830.0,29.1151,29.1352,29.1084,29.1352,19830.0
2020-08-20 11:30:00,43.38,43.39,43.34,43.36,13196.0,29.1285,29.1352,29.1017,29.1151,13196.0
2020-08-20 11:35:00,43.35,43.41,43.34,43.39,21684.0,29.1084,29.1487,29.1017,29.1352,21684.0
2020-08-20 11:40:00,43.39,43.42,43.36,43.36,56869.0,29.1352,29.1554,29.1151,29.1151,56869.0
2020-08-20 11:45:00,43.36,43.37,43.34,43.34,39026.0,29.1151,29.1218,29.1017,29.1017,39026.0
2020-08-20 11:50:00,43.34,43.35,43.32,43.33,15947.0,29.1017,29.1084,29.0882,29.0949,15947.0
2020-08-20 11:55:00,43.33,43.4,43.32,43.38,54648.0,29.0949,29.1419,29.0882,29.1285,54648.0
2020-08-20 12:00:00,43.38,43.38,43.32,43.32,24675.0,29.1285,29.1285,29.0882,29.0882,24675.0
2020-08-20 12:05:00,43.32,43.38,43.31,43.38,20042.0,29.0882,29.1285,29.0815,29.1285,20042.0
2020-08-20 12:10:00,43.38,43.4,43.35,43.39,15945.0,29.1285,29.1419,29.1084,29.1352,15945.0
2020-08-20 12:15:00,43.39,43.54,43.38,43.46,297467.0,29.1352,29.2359,29.1285,29.1822,297467.0
2020-08-20 12:20:00,43.44,43.46,43.44,43.46,6570.0,29.1688,29.1822,29.1688,29.1822,6570.0
2020-08-20 12:25:00,43.46,43.52,43.45,43.52,32326.0,29.1822,29.2225,29.1755,29.2225,32326.0
2020-08-20 12:30:00,43.51,43.56,43.5,43.55,30420.0,29.2158,29.2494,29.2091,29.2427,30420.0
2020-08-20 12:35:00,43.55,43.58,43.51,43.57,40190.0,29.2427,29.2628,29.2158,29.2561,40190.0
2020-08-20 12:40:00,43.56,43.59,43.54,43.55,120327.0,29.2494,29.2695,29.2359,29.2427,120327.0
2020-08-20 12:45:00,43.54,43.57,43.53,43.56,16829.0,29.2359,29.2561,29.2292,29.2494,16829.0
2020-08-20 12:50:00,43.56,43.59,43.5,43.51,18265.0,29.2494,29.2695,29.2091,29.2158,18265.0
2020-08-20 12:55:00,43.51,43.52,43.5,43.51,27902.0,29.2158,29.2225,29.2091,29.2158,27902.0
2020-08-20 13:00:00,43.51,43.51,43.49,43.5,16034.0,29.2158,29.2158,29.2024,29.2091,16034.0
2020-08-20 13:05:00,43.5,43.5,43.46,43.47,38165.0,29.2091,29.2091,29.1822,29.1889,38165.0
2020-08-20 13:10:00,43.48,43.49,43.46,43.47,30506.0,29.1957,29.2024,29.1822,29.1889,30506.0
2020-08-20 13:15:00,43.47,43.47,43.45,43.47,13682.0,29.1889,29.1889,29.1755,29.1889,13682.0
2020-08-20 13:20:00,43.48,43.51,43.45,43.46,36477.0,29.1957,29.2158,29.1755,29.1822,36477.0
2020-08-20 13:25:00,43.45,43.47,43.44,43.45,30472.0,29.1755,29.1889,29.1688,29.1755,30472.0
2020-08-20 13:30:00,43.46,43.46,43.42,43.45,21005.0,29.1822,29.1822,29.1554,29.1755,21005.0
2020-08-20 13:35:00,43.45,43.49,43.44,43.46,112522.0,29.1755,29.2024,29.1688,29.1822,112522.0
2020-08-20 13:40:00,43.47,43.51,43.46,43.51,40234.0,29.1889,29.2158,29.1822,29.2158,40234.0
2020-08-20 13:45:00,43.51,43.52,43.48,43.51,22275.0,29.2158,29.2225,29.1957,29.2158,22275.0
2020-08-20 13:50:00,43.52,43.54,43.51,43.51,20969.0,29.2225,29.2359,29.2158,29.2158,20969.0
2020-08-20 13:55:00,43.51,43.51,43.47,43.5,23402.0,29.2158,29.2158,29.1889,29.2091,23402.0
2020-08-20 14:00:00,43.5,43.81,43.47,43.47,243603.0,29.2091,29.4172,29.1889,29.1889,243603.0
2020-08-20 14:05:00,43.47,43.51,43.46,43.49,25737.0,29.1889,29.2158,29.1822,29.2024,25737.0
2020-08-20 14:10:00,43.48,43.49,43.42,43.48,31814.0,29.1957,29.2024,29.1554,29.1957,31814.0
2020-08-20 14:15:00,43.47,43.51,43.47,43.5,28599.0,29.1889,29.2158,29.1889,29.2091,28599.0
2020-08-20 14:20:00,43.51,43.52,43.47,43.48,26135.0,29.2158,29.2225,29.1889,29.1957,26135.0
2020-08-20 14:25:00,43.48,43.48,43.45,43.47,21208.0,29.1957,29.1957,29.1755,29.1889,21208.0
2020-08-20 14:30:00,43.48,43.49,43.38,43.43,135761.0,29.1957,29.2024,29.1285,29.1621,135761.0
2020-08-20 14:35:00,43.43,43.44,43.4,43.41,46695.0,29.1621,29.1688,29.1419,29.1487,46695.0
2020-08-20 14:40:00,43.41,43.43,43.4,43.42,29688.0,29.1487,29.1621,29.1419,29.1554,29688.0
2020-08-20 14:45:00,43.43,43.44,43.38,43.42,50744.0,29.1621,29.1688,29.1285,29.1554,50744.0
2020-08-20 14:50:00,43.43,43.44,43.36,43.44,83962.0,29.1621,29.1688,29.1151,29.1688,83962.0
2020-08-20 14:55:00,43.44,43.44,43.4,43.42,22509.0,29.1688,29.1688,29.1419,29.1554,22509.0
2020-08-20 15:00:00,43.41,43.48,43.41,43.44,38303.0,29.1487,29.1957,29.1487,29.1688,38303.0
2020-08-20 15:05:00,43.44,43.46,43.42,43.45,26120.0,29.1688,29.1822,29.1554,29.1755,26120.0
2020-08-20 15:10:00,43.46,43.46,43.43,43.46,24818.0,29.1822,29.1822,29.1621,29.1822,24818.0
2020-08-20 15:15:00,43.46,43.46,43.39,43.41,180296.0,29.1822,29.1822,29.1352,29.1487,180296.0
2020-08-20 15:20:00,43.41,43.46,43.4,43.44,34312.0,29.1487,29.1822,29.1419,29.1688,34312.0
2020-08-20 15:25:00,43.43,43.46,43.41,43.44,59447.0,29.1621,29.1822,29.1487,29.1688,59447.0
2020-08-20 15:30:00,43.43,43.43,43.39,43.41,59344.0,29.1621,29.1621,29.1352,29.1487,59344.0
2020-08-20 15:35:00,43.41,43.42,43.38,43.39,167718.0,29.1487,29.1554,29.1285,29.1352,167718.0
2020-08-20 15:40:00,43.39,43.46,43.38,43.45,74102.0,29.1352,29.1822,29.1285,29.1755,74102.0
2020-08-20 15:45:00,43.45,43.47,43.42,43.42,98304.0,29.1755,29.1889,29.1554,29.1554,98304.0
2020-08-20 15:50:00,43.42,43.43,43.33,43.41,130163.0,29.1554,29.1621,29.0949,29.1487,130163.0
2020-08-20 15:55:00,43.42,43.56,43.41,43.5,573345.0,29.1554,29.2494,29.1487,29.2091,573345.0
2020-08-21 09:30:00,43.59,43.65,43.43,43.55,446092.0,29.2695,29.3098,29.1621,29.2427,446092.0
2020-08-21 09:35:00,43.53,43.62,43.42,43.62,52843.0,29.2292,29.2897,29.1554,29.2897,52843.0
2020-08-21 09:40:00,43.62,43.65,43.47,43.47,51660.0,29.2897,29.3098,29.1889,29.1889,51660.0
2020-08-21 09:45:00,43.48,43.58,43.48,43.53,35567.0,29.1957,29.2628,29.1957,29.2292,35567.0
2020-08-21 09:50:00,43.53,43.62,43.51,43.59,59692.0,29.2292,29.2897,29.2158,29.2695,59692.0
2020-08-21 09:55:00,43.59,43.59,43.44,43.44,42628.0,29.2695,29.2695,29.1688,29.1688,42628.0
2020-08-21 10:00:00,43.45,43.46,43.33,43.34,63930.0,29.1755,29.1822,29.0949,29.1017,63930.0
2020-08-21 10:05:00,43.34,43.4,43.33,43.4,31959.0,29.1017,29.1419,29.0949,29.1419,31959.0
2020-08-21 10:10:00,43.4,43.43,43.36,43.38,39826.0,29.1419,29.1621,29.1151,29.1285,39826.0
2020-08-21 10:15:00,43.37,43.38,43.3,43.34,58926.0,29.1218,29.1285,29.0748,29.1017,58926.0
2020-08-21 10:20:00,43.33,43.33,43.27,43.29,35064.0,29.0949,29.0949,29.0547,29.0681,35064.0
2020-08-21 10:25:00,43.27,43.3,43.26,43.29,16650.0,29.0547,29.0748,29.0479,29.0681,16650.0
2020-08-21 10:30:00,43.29,43.29,43.21,43.22,44054.0,29.0681,29.0681,29.0144,29.0211,44054.0
2020-08-21 10:35:00,43.22,43.25,43.21,43.22,23126.0,29.0211,29.0412,29.0144,29.0211,23126.0
2020-08-21 10:40:00,43.22,43.22,43.18,43.19,41864.0,29.0211,29.0211,28.9942,29.0009,41864.0
2020-08-21 10:45:00,43.18,43.19,43.16,43.19,28853.0,28.9942,29.0009,28.9808,29.0009,28853.0
2020-08-21 10:50:00,43.19,43.2,43.16,43.16,24057.0,29.0009,29.0076,28.9808,28.9808,24057.0
2020-08-21 10:55:00,43.16,43.17,43.14,43.15,30032.0,28.9808,28.9875,28.9674,28.9741,30032.0
2020-08-21 11:00:00,43.16,43.23,43.15,43.23,25797.0,28.9808,29.0278,28.9741,29.0278,25797.0
2020-08-21 11:05:00,43.23,43.26,43.22,43.26,28422.0,29.0278,29.0479,29.0211,29.0479,28422.0
2020-08-21 11:10:00,43.26,43.3,43.25,43.27,21610.0,29.0479,29.0748,29.0412,29.0547,21610.0
2020-08-21 11:15:00,43.26,43.27,43.21,43.22,21945.0,29.0479,29.0547,29.0144,29.0211,21945.0
2020-08-21 11:20:00,43.22,43.26,43.18,43.18,28600.0,29.0211,29.0479,28.9942,28.9942,28600.0
2020-08-21 11:25:00,43.18,43.2,43.16,43.18,22941.0,28.9942,29.0076,28.9808,28.9942,22941.0
2020-08-21 11:30:00,43.18,43.25,43.17,43.25,22169.0,28.9942,29.0412,28.9875,29.0412,22169.0
2020-08-21 11:35:00,43.25,43.29,43.24,43.28,15398.0,29.0412,29.0681,29.0345,29.0614,15398.0
2020-08-21 11:40:00,43.29,43.29,43.26,43.29,24856.0,29.0681,29.0681,29.0479,29.0681,24856.0
2020-08-21 11:45:00,43.28,43.28,43.24,43.28,24152.0,29.0614,29.0614,29.0345,29.0614,24152.0
2020-08-21 11:50:00,43.28,43.33,43.27,43.32,29728.0,29.0614,29.0949,29.0547,29.0882,29728.0
2020-08-21 11:55:00,43.31,43.32,43.28,43.29,18449.0,29.0815,29.0882,29.0614,29.0681,18449.0
2020-08-21 12:00:00,43.28,43.29,43.26,43.28,15847.0,29.0614,29.0681,29.0479,29.0614,15847.0
2020-08-21 12:05:00,43.28,43.3,43.26,43.3,16517.0,29.0614,29.0748,29.0479,29.0748,16517.0
2020-08-21 12:10:00,43.3,43.33,43.28,43.32,15995.0,29.0748,29.0949,29.0614,29.0882,15995.0
2020-08-21 12:15:00,43.31,43.35,43.31,43.34,24721.0,29.0815,29.1084,29.0815,29.1017,24721.0
2020-08-21 12:20:00,43.34,43.34,43.31,43.32,18664.0,29.1017,29.1017,29.0815,29.0882,18664.0
2020-08-21 12:25:00,43.32,43.32,43.28,43.3,29021.0,29.0882,29.0882,29.0614,29.0748,29021.0
2020-08-21 12:30:00,43.3,43.31,43.26,43.26,19847.0,29.0748,29.0815,29.0479,29.0479,19847.0
2020-08-21 12:35:00,43.27,43.28,43.25,43.27,16008.0,29.0547,29.0614,29.0412,29.0547,16008.0
2020-08-21 12:40:00,43.26,43.29,43.23,43.29,23349.0,29.0479,29.0681,29.0278,29.0681,23349.0
2020-08-21 12:45:00,43.29,43.32,43.28,43.31,12841.0,29.0681,29.0882,29.0614,29.0815,12841.0
2020-08-21 12:50:00,43.3,43.32,43.3,43.31,14848.0,29.0748,29.0882,29.0748,29.0815,14848.0
2020-08-21 12:55:00,43.32,43.38,43.31,43.38,38858.0,29.0882,29.1285,29.0815,29.1285,38858.0
2020-08-21 13:00:00,43.37,43.41,43.37,43.4,19762.0,29.1218,29.1487,29.1218,29.1419,19762.0
2020-08-21 13:05:00,43.4,43.45,43.39,43.45,18563.0,29.1419,29.1755,29.1352,29.1755,18563.0
2020-08-21 13:10:00,43.45,43.46,43.44,43.46,14311.0,29.1755,29.1822,29.1688,29.1822,14311.0
2020-08-21 13:15:00,43.46,43.48,43.44,43.44,13217.0,29.1822,29.1957,29.1688,29.1688,13217.0
2020-08-21 13:20:00,43.43,43.47,43.43,43.46,22944.0,29.1621,29.1889,29.1621,29.1822,22944.0
2020-08-21 13:25:00,43.46,43.47,43.42,43.42,15753.0,29.1822,29.1889,29.1554,29.1554,15753.0
2020-08-21 13:30:00,43.43,43.47,43.41,43.46,35420.0,29.1621,29.1889,29.1487,29.1822,35420.0
2020-08-21 13:35:00,43.46,43.48,43.45,43.48,12411.0,29.1822,29.1957,29.1755,29.1957,12411.0
2020-08-21 13:40:00,43.48,43.5,43.46,43.49,30734.0,29.1957,29.2091,29.1822,29.2024,30734.0
2020-08-21 13:45:00,43.5,43.54,43.49,43.52,36087.0,29.2091,29.2359,29.2024,29.2225,36087.0
2020-08-21 13:50:00,43.52,43.55,43.51,43.53,16666.0,29.2225,29.2427,29.2158,29.2292,16666.0
2020-08-21 13:55:00,43.53,43.53,43.51,43.52,19900.0,29.2292,29.2292,29.2158,29.2225,19900.0
2020-08-21 14:00:00,43.53,43.53,43.5,43.5,24588.0,29.2292,29.2292,29.2091,29.2091,24588.0
2020-08-21 14:05:00,43.5,43.52,43.43,43.43,46715.0,29.2091,29.2225,29.1621,29.1621,46715.0
2020-08-21 14:10:00,43.44,43.46,43.39,43.45,33648.0,29.1688,29.1822,29.1352,29.1755,33648.0
2020-08-21 14:15:00,43.45,43.47,43.43,43.46,18399.0,29.1755,29.1889,29.1621,29.1822,18399.0
2020-08-21 14:20:00,43.46,43.48,43.45,43.48,11152.0,29.1822,29.1957,29.1755,29.1957,11152.0
2020-08-21 14:25:00,43.48,43.5,43.46,43.49,15975.0,29.1957,29.2091,29.1822,29.2024,15975.0
2020-08-21 14:30:00,43.49,43.56,43.48,43.56,20156.0,29.2024,29.2494,29.1957,29.2494,20156.0
2020-08-21 14:35:00,43.55,43.6,43.55,43.6,18863.0,29.2427,29.2762,29.2427,29.2762,18863.0
2020-08-21 14:40:00,43.61,43.61,43.58,43.6,16904.0,29.283,29.283,29.2628,29.2762,16904.0
2020-08-21 14:45:00,43.59,43.6,43.56,43.59,29575.0,29.2695,29.2762,29.2494,29.2695,29575.0
2020-08-21 14:50:00,43.58,43.6,43.57,43.57,24011.0,29.2628,29.2762,29.2561,29.2561,24011.0
2020-08-21 14:55:00,43.56,43.57,43.53,43.56,20271.0,29.2494,29.2561,29.2292,29.2494,20271.0
2020-08-21 15:00:00,43.55,43.59,43.55,43.57,29497.0,29.2427,29.2695,29.2427,29.2561,29497.0
2020-08-21 15:05:00,43.57,43.58,43.56,43.58,20898.0,29.2561,29.2628,29.2494,29.2628,20898.0
2020-08-21 15:10:00,43.57,43.58,43.55,43.58,24188.0,29.2561,29.2628,29.2427,29.2628,24188.0
2020-08-21 15:15:00,43.58,43.59,43.53,43.54,25565.0,29.2628,29.2695,29.2292,29.2359,25565.0
2020-08-21 15:20:00,43.53,43.57,43.51,43.55,42243.0,29.2292,29.2561,29.2158,29.2427,42243.0
2020-08-21 15:25:00,43.55,43.57,43.53,43.53,21017.0,29.2427,29.2561,29.2292,29.2292,21017.0
2020-08-21 15:30:00,43.53,43.57,43.51,43.57,46397.0,29.2292,29.2561,29.2158,29.2561,46397.0
2020-08-21 15:35:00,43.57,43.58,43.53,43.57,52476.0,29.2561,29.2628,29.2292,29.2561,52476.0
2020-08-21 15:40:00,43.57,43.6,43.56,43.56,39036.0,29.2561,29.2762,29.2494,29.2494,39036.0
2020-08-21 15:45:00,43.56,43.57,43.45,43.47,82985.0,29.2494,29.2561,29.1755,29.1889,82985.0
2020-08-21 15:50:00,43.46,43.51,43.41,43.5,81636.0,29.1822,29.2158,29.1487,29.2091,81636.0
2020-08-21 15:55:00,43.5,43.53,43.44,43.46,366961.0,29.2091,29.2292,29.1688,29.1822,366961.0
2020-08-24 09:30:00,43.58,43.7,43.48,43.53,202793.0,29.2628,29.3434,29.1957,29.2292,202793.0
2020-08-24 09:35:00,43.53,43.61,43.45,43.56,79463.0,29.2292,29.283,29.1755,29.2494,79463.0
2020-08-24 09:40:00,43.57,43.6,43.51,43.54,51337.0,29.2561,29.2762,29.2158,29.2359,51337.0
2020-08-24 09:45:00,43.54,43.61,43.53,43.58,36491.0,29.2359,29.283,29.2292,29.2628,36491.0
2020-08-24 09:50:00,43.58,43.81,43.56,43.81,56095.0,29.2628,29.4172,29.2494,29.4172,56095.0
2020-08-24 09:55:00,43.8,43.8,43.7,43.74,26065.0,29.4105,29.4105,29.3434,29.3702,26065.0
2020-08-24 10:00:00,43.74,43.9,43.72,43.9,69452.0,29.3702,29.4777,29.3568,29.4777,69452.0
2020-08-24 10:05:00,43.91,44.04,43.86,44.04,111670.0,29.4844,29.5717,29.4508,29.5717,111670.0
2020-08-24 10:10:00,44.04,44.06,43.91,43.94,51270.0,29.5717,29.5851,29.4844,29.5045,51270.0
2020-08-24 10:15:00,43.94,44.06,43.92,44.02,102223.0,29.5045,29.5851,29.4911,29.5583,102223.0
2020-08-24 10:20:00,44.02,44.06,43.95,44.06,53780.0,29.5583,29.5851,29.5113,29.5851,53780.0
2020-08-24 10:25:00,44.06,44.15,44.05,44.11,52014.0,29.5851,29.6455,29.5784,29.6187,52014.0
2020-08-24 10:30:00,44.11,44.22,44.09,44.16,81042.0,29.6187,29.6925,29.6053,29.6523,81042.0
2020-08-24 10:35:00,44.15,44.2,44.09,44.15,67060.0,29.6455,29.6791,29.6053,29.6455,67060.0
2020-08-24 10:40:00,44.16,44.37,44.15,44.33,194502.0,29.6523,29.7933,29.6455,29.7664,194502.0
2020-08-24 10:45:00,44.33,44.37,44.23,44.27,58489.0,29.7664,29.7933,29.6993,29.7261,58489.0
2020-08-24 10:50:00,44.28,44.35,44.28,44.35,44241.0,29.7328,29.7798,29.7328,29.7798,44241.0
2020-08-24 10:55:00,44.35,44.39,44.32,44.37,30210.0,29.7798,29.8067,29.7597,29.7933,30210.0
2020-08-24 11:00:00,44.37,44.37,44.26,44.28,32922.0,29.7933,29.7933,29.7194,29.7328,32922.0
2020-08-24 11:05:00,44.29,44.34,44.27,44.28,46411.0,29.7396,29.7731,29.7261,29.7328,46411.0
2020-08-24 11:10:00,44.27,44.35,44.25,44.34,33273.0,29.7261,29.7798,29.7127,29.7731,33273.0
2020-08-24 11:15:00,44.35,44.37,44.33,44.35,25563.0,29.7798,29.7933,29.7664,29.7798,25563.0
2020-08-24 11:20:00,44.35,44.38,44.33,44.37,53710.0,29.7798,29.8,29.7664,29.7933,53710.0
2020-08-24 11:25:00,44.37,44.41,44.34,44.37,77328.0,29.7933,29.8201,29.7731,29.7933,77328.0
2020-08-24 11:30:00,44.38,44.43,44.36,44.43,43992.0,29.8,29.8336,29.7866,29.8336,43992.0
2020-08-24 11:35:00,44.43,44.43,44.32,44.34,36695.0,29.8336,29.8336,29.7597,29.7731,36695.0
2020-08-24 11:40:00,44.34,44.35,44.28,44.31,44149.0,29.7731,29.7798,29.7328,29.753,44149.0
2020-08-24 11:45:00,44.3,44.31,44.26,44.28,30698.0,29.7463,29.753,29.7194,29.7328,30698.0
2020-08-24 11:50:00,44.27,44.27,44.21,44.22,20569.0,29.7261,29.7261,29.6858,29.6925,20569.0
2020-08-24 11:55:00,44.21,44.23,44.19,44.21,23866.0,29.6858,29.6993,29.6724,29.6858,23866.0
2020-08-24 12:00:00,44.2,44.22,44.19,44.2,18683.0,29.6791,29.6925,29.6724,29.6791,18683.0
2020-08-24 12:05:00,44.2,44.21,44.17,44.2,25017.0,29.6791,29.6858,29.659,29.6791,25017.0
2020-08-24 12:10:00,44.21,44.23,44.2,44.21,39496.0,29.6858,29.6993,29.6791,29.6858,39496.0
2020-08-24 12:15:00,44.2,44.25,44.18,44.25,27671.0,29.6791,29.7127,29.6657,29.7127,27671.0
2020-08-24 12:20:00,44.25,44.28,44.23,44.27,132967.0,29.7127,29.7328,29.6993,29.7261,132967.0
2020-08-24 12:25:00,44.27,44.37,44.27,44.37,26905.0,29.7261,29.7933,29.7261,29.7933,26905.0
2020-08-24 12:30:00,44.37,44.46,44.36,44.43,42536.0,29.7933,29.8537,29.7866,29.8336,42536.0
2020-08-24 12:35:00,44.43,44.44,44.38,44.39,25522.0,29.8336,29.8403,29.8,29.8067,25522.0
2020-08-24 12:40:00,44.39,44.4,44.35,44.36,37707.0,29.8067,29.8134,29.7798,29.7866,37707.0
2020-08-24 12:45:00,44.36,44.38,44.36,44.38,31535.0,29.7866,29.8,29.7866,29.8,31535.0
2020-08-24 12:50:00,44.38,44.42,44.36,44.41,56067.0,29.8,29.8268,29.7866,29.8201,56067.0
2020-08-24 12:55:00,44.41,44.41,44.37,44.38,24703.0,29.8201,29.8201,29.7933,29.8,24703.0
2020-08-24 13:00:00,44.38,44.42,44.36,44.38,47362.0,29.8,29.8268,29.7866,29.8,47362.0
2020-08-24 13:05:00,44.37,44.39,44.34,44.39,42439.0,29.7933,29.8067,29.7731,29.8067,42439.0
2020-08-24 13:10:00,44.38,44.39,44.34,44.35,25001.0,29.8,29.8067,29.7731,29.7798,25001.0
2020-08-24 13:15:00,44.36,44.38,44.35,44.36,21502.0,29.7866,29.8,29.7798,29.7866,21502.0
2020-08-24 13:20:00,44.36,44.39,44.34,44.38,197708.0,29.7866,29.8067,29.7731,29.8,197708.0
2020-08-24 13:25:00,44.37,44.39,44.33,44.37,35659.0,29.7933,29.8067,29.7664,29.7933,35659.0
2020-08-24 13:30:00,44.37,44.4,44.36,44.36,131741.0,29.7933,29.8134,29.7866,29.7866,131741.0
2020-08-24 13:35:00,44.37,44.4,44.36,44.4,27616.0,29.7933,29.8134,29.7866,29.8134,27616.0
2020-08-24 13:40:00,44.39,44.44,44.39,44.44,107682.0,29.8067,29.8403,29.8067,29.8403,107682.0
2020-08-24 13:45:00,44.43,44.44,44.3,44.3,89930.0,29.8336,29.8403,29.7463,29.7463,89930.0
2020-08-24 13:50:00,44.3,44.3,44.19,44.2,95556.0,29.7463,29.7463,29.6724,29.6791,95556.0
2020-08-24 13:55:00,44.2,44.25,44.16,44.18,92222.0,29.6791,29.7127,29.6523,29.6657,92222.0
2020-08-24 14:00:00,44.18,44.22,44.16,44.19,48148.0,29.6657,29.6925,29.6523,29.6724,48148.0
2020-08-24 14:05:00,44.18,44.21,44.15,44.16,40606.0,29.6657,29.6858,29.6455,29.6523,40606.0
2020-08-24 14:10:00,44.15,44.19,44.12,44.13,97254.0,29.6455,29.6724,29.6254,29.6321,97254.0
2020-08-24 14:15:00,44.13,44.17,44.12,44.15,45608.0,29.6321,29.659,29.6254,29.6455,45608.0
2020-08-24 14:20:00,44.16,44.19,44.12,44.13,95924.0,29.6523,29.6724,29.6254,29.6321,95924.0
2020-08-24 14:25:00,44.14,44.2,44.12,44.19,65674.0,29.6388,29.6791,29.6254,29.6724,65674.0
2020-08-24 14:30:00,44.2,44.23,44.16,44.22,37973.0,29.6791,29.6993,29.6523,29.6925,37973.0
2020-08-24 14:35:00,44.22,44.22,44.15,44.16,59247.0,29.6925,29.6925,29.6455,29.6523,59247.0
2020-08-24 14:40:00,44.16,44.17,44.11,44.12,160289.0,29.6523,29.659,29.6187,29.6254,160289.0
2020-08-24 14:45:00,44.13,44.13,44.07,44.12,101838.0,29.6321,29.6321,29.5918,29.6254,101838.0
2020-08-24 14:50:00,44.11,44.28,44.1,44.27,112070.0,29.6187,29.7328,29.612,29.7261,112070.0
2020-08-24 14:55:00,44.28,44.29,44.22,44.22,63516.0,29.7328,29.7396,29.6925,29.6925,63516.0
2020-08-24 15:00:00,44.22,44.24,44.15,44.15,197304.0,29.6925,29.706,29.6455,29.6455,197304.0
2020-08-24 15:05:00,44.14,44.18,44.1,44.13,168682.0,29.6388,29.6657,29.612,29.6321,168682.0
2020-08-24 15:10:00,44.13,44.16,44.09,44.14,124310.0,29.6321,29.6523,29.6053,29.6388,124310.0
2020-08-24 15:15:00,44.14,44.15,44.08,44.12,60191.0,29.6388,29.6455,29.5985,29.6254,60191.0
2020-08-24 15:20:00,44.11,44.15,44.08,44.12,161984.0,29.6187,29.6455,29.5985,29.6254,161984.0
2020-08-24 15:25:00,44.12,44.13,44.06,44.11,207458.0,29.6254,29.6321,29.5851,29.6187,207458.0
2020-08-24 15:30:00,44.1,44.14,44.07,44.11,203638.0,29.612,29.6388,29.5918,29.6187,203638.0
2020-08-24 15:35:00,44.11,44.13,44.06,44.08,121005.0,29.6187,29.6321,29.5851,29.5985,121005.0
2020-08-24 15:40:00,44.08,44.12,44.05,44.07,189366.0,29.5985,29.6254,29.5784,29.5918,189366.0
2020-08-24 15:45:00,44.06,44.1,44.04,44.09,199055.0,29.5851,29.612,29.5717,29.6053,199055.0
2020-08-24 15:50:00,44.09,44.14,44.03,44.08,340571.0,29.6053,29.6388,29.565,29.5985,340571.0
2020-08-24 15:55:00,44.08,44.14,44.03,44.05,559302.0,29.5985,29.6388,29.565,29.5784,559302.0
2020-08-25 09:30:00,44.3,44.3,44.05,44.1,250534.0,29.7463,29.7463,29.5784,29.612,250534.0
2020-08-25 09:35:00,44.1,44.1,43.93,44.03,81718.0,29.612,29.612,29.4978,29.565,81718.0
2020-08-25 09:40:00,44.01,44.09,43.81,43.84,166161.0,29.5515,29.6053,29.4172,29.4374,166161.0
2020-08-25 09:45:00,43.83,44.07,43.81,44.01,164013.0,29.4307,29.5918,29.4172,29.5515,164013.0
2020-08-25 09:50:00,44.01,44.03,43.89,43.91,145375.0,29.5515,29.565,29.471,29.4844,145375.0
2020-08-25 09:55:00,43.92,43.93,43.78,43.79,158816.0,29.4911,29.4978,29.3971,29.4038,158816.0
2020-08-25 10:00:00,43.78,43.84,43.7,43.71,148467.0,29.3971,29.4374,29.3434,29.3501,148467.0
2020-08-25 10:05:00,43.72,43.77,43.63,43.75,122401.0,29.3568,29.3904,29.2964,29.377,122401.0
2020-08-25 10:10:00,43.73,43.81,43.71,43.73,47548.0,29.3635,29.4172,29.3501,29.3635,47548.0
2020-08-25 10:15:00,43.73,43.83,43.71,43.81,32804.0,29.3635,29.4307,29.3501,29.4172,32804.0
2020-08-25 10:20:00,43.81,43.9,43.79,43.87,44532.0,29.4172,29.4777,29.4038,29.4575,44532.0
2020-08-25 10:25:00,43.88,43.9,43.8,43.84,27129.0,29.4642,29.4777,29.4105,29.4374,27129.0
2020-08-25 10:30:00,43.84,43.9,43.81,43.86,61046.0,29.4374,29.4777,29.4172,29.4508,61046.0
2020-08-25 10:35:00,43.87,43.96,43.86,43.95,26638.0,29.4575,29.518,29.4508,29.5113,26638.0
2020-08-25 10:40:00,43.94,43.94,43.86,43.87,11347.0,29.5045,29.5045,29.4508,29.4575,11347.0
2020-08-25 10:45:00,43.87,43.88,43.82,43.85,34555.0,29.4575,29.4642,29.424,29.4441,34555.0
2020-08-25 10:50:00,43.84,43.87,43.82,43.83,18771.0,29.4374,29.4575,29.424,29.4307,18771.0
2020-08-25 10:55:00,43.82,43.87,43.8,43.82,25236.0,29.424,29.4575,29.4105,29.424,25236.0
2020-08-25 11:00:00,43.83,43.87,43.81,43.83,39487.0,29.4307,29.4575,29.4172,29.4307,39487.0
2020-08-25 11:05:00,43.82,43.84,43.78,43.82,38201.0,29.424,29.4374,29.3971,29.424,38201.0
2020-08-25 11:10:00,43.83,43.83,43.72,43.78,51313.0,29.4307,29.4307,29.3568,29.3971,51313.0
2020-08-25 11:15:00,43.78,43.79,43.67,43.71,86726.0,29.3971,29.4038,29.3232,29.3501,86726.0
2020-08-25 11:20:00,43.71,43.73,43.68,43.71,44801.0,29.3501,29.3635,29.33,29.3501,44801.0
2020-08-25 11:25:00,43.71,43.74,43.69,43.72,38271.0,29.3501,29.3702,29.3367,29.3568,38271.0
2020-08-25 11:30:00,43.73,43.75,43.72,43.74,38587.0,29.3635,29.377,29.3568,29.3702,38587.0
2020-08-25 11:35:00,43.74,43.75,43.71,43.73,25000.0,29.3702,29.377,29.3501,29.3635,25000.0
2020-08-25 11:40:00,43.73,43.76,43.68,43.7,46183.0,29.3635,29.3837,29.33,29.3434,46183.0
2020-08-25 11:45:00,43.69,43.7,43.66,43.66,21981.0,29.3367,29.3434,29.3165,29.3165,21981.0
2020-08-25 11:50:00,43.66,43.69,43.66,43.68,21174.0,29.3165,29.3367,29.3165,29.33,21174.0
2020-08-25 11:55:00,43.68,43.68,43.64,43.65,19596.0,29.33,29.33,29.3031,29.3098,19596.0
2020-08-25 12:00:00,43.65,43.69,43.61,43.63,59221.0,29.3098,29.3367,29.283,29.2964,59221.0
2020-08-25 12:05:00,43.62,43.64,43.59,43.62,61205.0,29.2897,29.3031,29.2695,29.2897,61205.0
2020-08-25 12:10:00,43.61,43.63,43.58,43.58,34221.0,29.283,29.2964,29.2628,29.2628,34221.0
2020-08-25 12:15:00,43.58,43.62,43.58,43.59,17971.0,29.2628,29.2897,29.2628,29.2695,17971.0
2020-08-25 12:20:00,43.59,43.59,43.51,43.53,62990.0,29.2695,29.2695,29.2158,29.2292,62990.0
2020-08-25 12:25:00,43.54,43.57,43.52,43.54,86958.0,29.2359,29.2561,29.2225,29.2359,86958.0
2020-08-25 12:30:00,43.54,43.54,43.51,43.52,29784.0,29.2359,29.2359,29.2158,29.2225,29784.0
2020-08-25 12:35:00,43.52,43.63,43.51,43.61,67235.0,29.2225,29.2964,29.2158,29.283,67235.0
2020-08-25 12:40:00,43.62,43.67,43.6,43.66,21777.0,29.2897,29.3232,29.2762,29.3165,21777.0
2020-08-25 12:45:00,43.66,43.67,43.62,43.63,46275.0,29.3165,29.3232,29.2897,29.2964,46275.0
2020-08-25 12:50:00,43.64,43.7,43.62,43.7,59497.0,29.3031,29.3434,29.2897,29.3434,59497.0
2020-08-25 12:55:00,43.7,43.75,43.69,43.72,24076.0,29.3434,29.377,29.3367,29.3568,24076.0
2020-08-25 13:00:00,43.72,43.75,43.69,43.71,44756.0,29.3568,29.377,29.3367,29.3501,44756.0
2020-08-25 13:05:00,43.72,43.77,43.71,43.77,23596.0,29.3568,29.3904,29.3501,29.3904,23596.0
2020-08-25 13:10:00,43.77,43.78,43.76,43.76,19732.0,29.3904,29.3971,29.3837,29.3837,19732.0
2020-08-25 13:15:00,43.77,43.8,43.75,43.79,20002.0,29.3904,29.4105,29.377,29.4038,20002.0
2020-08-25 13:20:00,43.79,43.79,43.76,43.77,88196.0,29.4038,29.4038,29.3837,29.3904,88196.0
2020-08-25 13:25:00,43.78,43.78,43.68,43.72,66284.0,29.3971,29.3971,29.33,29.3568,66284.0
2020-08-25 13:30:00,43.71,43.79,43.71,43.72,94647.0,29.3501,29.4038,29.3501,29.3568,94647.0
2020-08-25 13:35:00,43.72,43.73,43.66,43.68,36418.0,29.3568,29.3635,29.3165,29.33,36418.0
2020-08-25 13:40:00,43.67,43.68,43.52,43.54,135609.0,29.3232,29.33,29.2225,29.2359,135609.0
2020-08-25 13:45:00,43.55,43.62,43.51,43.61,60196.0,29.2427,29.2897,29.2158,29.283,60196.0
2020-08-25 13:50:00,43.62,43.63,43.5,43.52,85370.0,29.2897,29.2964,29.2091,29.2225,85370.0
2020-08-25 13:55:00,43.52,43.54,43.5,43.52,31347.0,29.2225,29.2359,29.2091,29.2225,31347.0
2020-08-25 14:00:00,43.52,43.56,43.52,43.54,39438.0,29.2225,29.2494,29.2225,29.2359,39438.0
2020-08-25 14:05:00,43.55,43.56,43.52,43.52,43992.0,29.2427,29.2494,29.2225,29.2225,43992.0
2020-08-25 14:10:00,43.52,43.55,43.52,43.55,23784.0,29.2225,29.2427,29.2225,29.2427,23784.0
2020-08-25 14:15:00,43.55,43.56,43.5,43.55,50750.0,29.2427,29.2494,29.2091,29.2427,50750.0
2020-08-25 14:20:00,43.55,43.55,43.53,43.54,68701.0,29.2427,29.2427,29.2292,29.2359,68701.0
2020-08-25 14:25:00,43.53,43.55,43.53,43.53,35567.0,29.2292,29.2427,29.2292,29.2292,35567.0
2020-08-25 14:30:00,43.54,43.54,43.52,43.54,23591.0,29.2359,29.2359,29.2225,29.2359,23591.0
2020-08-25 14:35:00,43.53,43.57,43.53,43.54,56326.0,29.2292,29.2561,29.2292,29.2359,56326.0
2020-08-25 14:40:00,43.54,43.56,43.53,43.55,50651.0,29.2359,29.2494,29.2292,29.2427,50651.0
2020-08-25 14:45:00,43.54,43.56,43.52,43.53,55835.0,29.2359,29.2494,29.2225,29.2292,55835.0
2020-08-25 14:50:00,43.54,43.57,43.53,43.54,53253.0,29.2359,29.2561,29.2292,29.2359,53253.0
2020-08-25 14:55:00,43.54,43.59,43.51,43.54,151143.0,29.2359,29.2695,29.2158,29.2359,151143.0
2020-08-25 15:00:00,43.54,43.58,43.53,43.55,39012.0,29.2359,29.2628,29.2292,29.2427,39012.0
2020-08-25 15:05:00,43.55,43.57,43.53,43.55,44331.0,29.2427,29.2561,29.2292,29.2427,44331.0
2020-08-25 15:10:00,43.55,43.57,43.54,43.55,29923.0,29.2427,29.2561,29.2359,29.2427,29923.0
2020-08-25 15:15:00,43.55,43.55,43.53,43.55,25237.0,29.2427,29.2427,29.2292,29.2427,25237.0
2020-08-25 15:20:00,43.55,43.6,43.55,43.59,27344.0,29.2427,29.2762,29.2427,29.2695,27344.0
2020-08-25 15:25:00,43.59,43.6,43.59,43.59,54256.0,29.2695,29.2762,29.2695,29.2695,54256.0
2020-08-25 15:30:00,43.59,43.6,43.55,43.55,53159.0,29.2695,29.2762,29.2427,29.2427,53159.0
2020-08-25 15:35:00,43.55,43.58,43.52,43.53,87324.0,29.2427,29.2628,29.2225,29.2292,87324.0
2020-08-25 15:40:00,43.53,43.55,43.51,43.52,77253.0,29.2292,29.2427,29.2158,29.2225,77253.0
2020-08-25 15:45:00,43.52,43.53,43.51,43.52,86602.0,29.2225,29.2292,29.2158,29.2225,86602.0
2020-08-25 15:50:00,43.53,43.63,43.52,43.61,136250.0,29.2292,29.2964,29.2225,29.283,136250.0
2020-08-25 15:55:00,43.61,43.61,43.51,43.52,259349.0,29.283,29.283,29.2158,29.2225,259349.0
2020-08-26 09:30:00,43.22,43.5,43.14,43.38,283438.0,29.0211,29.2091,28.9674,29.1285,283438.0
2020-08-26 09:35:00,43.38,43.5,43.29,43.41,60803.0,29.1285,29.2091,29.0681,29.1487,60803.0
2020-08-26 09:40:00,43.41,43.53,43.35,43.37,63613.0,29.1487,29.2292,29.1084,29.1218,63613.0
2020-08-26 09:45:00,43.37,43.5,43.35,43.49,57264.0,29.1218,29.2091,29.1084,29.2024,57264.0
2020-08-26 09:50:00,43.48,43.62,43.47,43.62,66838.0,29.1957,29.2897,29.1889,29.2897,66838.0
2020-08-26 09:55:00,43.61,43.61,43.51,43.51,28818.0,29.283,29.283,29.2158,29.2158,28818.0
2020-08-26 10:00:00,43.5,43.53,43.45,43.52,48198.0,29.2091,29.2292,29.1755,29.2225,48198.0
2020-08-26 10:05:00,43.55,43.59,43.51,43.55,93386.0,29.2427,29.2695,29.2158,29.2427,93386.0
2020-08-26 10:10:00,43.55,43.65,43.55,43.62,75137.0,29.2427,29.3098,29.2427,29.2897,75137.0
2020-08-26 10:15:00,43.62,43.62,43.55,43.55,92304.0,29.2897,29.2897,29.2427,29.2427,92304.0
2020-08-26 10:20:00,43.55,43.56,43.55,43.55,100537.0,29.2427,29.2494,29.2427,29.2427,100537.0
2020-08-26 10:25:00,43.55,43.56,43.2,43.2,474057.0,29.2427,29.2494,29.0076,29.0076,474057.0
2020-08-26 10:30:00,43.18,43.18,43.04,43.06,212170.0,28.9942,28.9942,28.9002,28.9136,212170.0
2020-08-26 10:35:00,43.06,43.07,42.96,42.99,183432.0,28.9136,28.9204,28.8465,28.8666,183432.0
2020-08-26 10:40:00,42.98,43.03,42.93,42.98,82451.0,28.8599,28.8935,28.8263,28.8599,82451.0
2020-08-26 10:45:00,42.97,43.06,42.96,43.02,99568.0,28.8532,28.9136,28.8465,28.8868,99568.0
2020-08-26 10:50:00,43.01,43.03,42.95,43.01,65211.0,28.8801,28.8935,28.8398,28.8801,65211.0
2020-08-26 10:55:00,43.01,43.01,42.94,42.95,46296.0,28.8801,28.8801,28.8331,28.8398,46296.0
2020-08-26 11:00:00,42.95,43.01,42.93,43.01,61385.0,28.8398,28.8801,28.8263,28.8801,61385.0
2020-08-26 11:05:00,43.01,43.03,42.96,43.02,67077.0,28.8801,28.8935,28.8465,28.8868,67077.0
2020-08-26 11:10:00,43.02,43.03,42.98,43.01,44613.0,28.8868,28.8935,28.8599,28.8801,44613.0
2020-08-26 11:15:00,43.01,43.03,42.97,42.99,36247.0,28.8801,28.8935,28.8532,28.8666,36247.0
2020-08-26 11:20:00,42.98,43.02,42.98,43.02,39374.0,28.8599,28.8868,28.8599,28.8868,39374.0
2020-08-26 11:25:00,43.02,43.06,43.0,43.04,49991.0,28.8868,28.9136,28.8734,28.9002,49991.0
2020-08-26 11:30:00,43.04,43.06,42.96,43.0,69571.0,28.9002,28.9136,28.8465,28.8734,69571.0
2020-08-26 11:35:00,42.99,42.99,42.95,42.96,39106.0,28.8666,28.8666,28.8398,28.8465,39106.0
2020-08-26 11:40:00,42.97,43.05,42.96,43.03,39411.0,28.8532,28.9069,28.8465,28.8935,39411.0
2020-08-26 11:45:00,43.02,43.11,43.01,43.09,32400.0,28.8868,28.9472,28.8801,28.9338,32400.0
2020-08-26 11:50:00,43.08,43.09,43.01,43.02,63482.0,28.9271,28.9338,28.8801,28.8868,63482.0
2020-08-26 11:55:00,43.02,43.16,43.01,43.16,166731.0,28.8868,28.9808,28.8801,28.9808,166731.0
2020-08-26 12:00:00,43.16,43.18,43.09,43.09,128214.0,28.9808,28.9942,28.9338,28.9338,128214.0
2020-08-26 12:05:00,43.09,43.13,43.05,43.13,239944.0,28.9338,28.9606,28.9069,28.9606,239944.0
2020-08-26 12:10:00,43.13,43.14,43.1,43.12,45516.0,28.9606,28.9674,28.9405,28.9539,45516.0
2020-08-26 12:15:00,43.11,43.18,43.1,43.17,361044.0,28.9472,28.9942,28.9405,28.9875,361044.0
2020-08-26 12:20:00,43.17,43.18,43.04,43.06,89587.0,28.9875,28.9942,28.9002,28.9136,89587.0
2020-08-26 12:25:00,43.05,43.07,43.0,43.02,90312.0,28.9069,28.9204,28.8734,28.8868,90312.0
2020-08-26 12:30:00,43.02,43.05,43.0,43.02,69780.0,28.8868,28.9069,28.8734,28.8868,69780.0
2020-08-26 12:35:00,43.02,43.06,43.0,43.05,52435.0,28.8868,28.9136,28.8734,28.9069,52435.0
2020-08-26 12:40:00,43.05,43.17,43.03,43.15,58234.0,28.9069,28.9875,28.8935,28.9741,58234.0
2020-08-26 12:45:00,43.15,43.15,43.1,43.12,52421.0,28.9741,28.9741,28.9405,28.9539,52421.0
2020-08-26 12:50:00,43.11,43.19,43.1,43.17,72809.0,28.9472,29.0009,28.9405,28.9875,72809.0
2020-08-26 12:55:00,43.16,43.19,43.14,43.17,57460.0,28.9808,29.0009,28.9674,28.9875,57460.0
2020-08-26 13:00:00,43.18,43.23,43.16,43.22,69753.0,28.9942,29.0278,28.9808,29.0211,69753.0
2020-08-26 13:05:00,43.23,43.32,43.21,43.32,54703.0,29.0278,29.0882,29.0144,29.0882,54703.0
2020-08-26 13:10:00,43.33,43.36,43.3,43.34,49430.0,29.0949,29.1151,29.0748,29.1017,49430.0
2020-08-26 13:15:00,43.34,43.36,43.29,43.32,57008.0,29.1017,29.1151,29.0681,29.0882,57008.0
2020-08-26 13:20:00,43.33,43.36,43.3,43.31,74932.0,29.0949,29.1151,29.0748,29.0815,74932.0
2020-08-26 13:25:00,43.31,43.34,43.29,43.34,33973.0,29.0815,29.1017,29.0681,29.1017,33973.0
2020-08-26 13:30:00,43.33,43.35,43.31,43.33,52515.0,29.0949,29.1084,29.0815,29.0949,52515.0
2020-08-26 13:35:00,43.33,43.43,43.32,43.41,46149.0,29.0949,29.1621,29.0882,29.1487,46149.0
2020-08-26 13:40:00,43.4,43.41,43.34,43.38,42414.0,29.1419,29.1487,29.1017,29.1285,42414.0
2020-08-26 13:45:00,43.37,43.37,43.32,43.34,34321.0,29.1218,29.1218,29.0882,29.1017,34321.0
2020-08-26 13:50:00,43.34,43.37,43.33,43.35,31413.0,29.1017,29.1218,29.0949,29.1084,31413.0
2020-08-26 13:55:00,43.35,43.36,43.33,43.34,21029.0,29.1084,29.1151,29.0949,29.1017,21029.0
2020-08-26 14:00:00,43.33,43.45,43.33,43.44,55739.0,29.0949,29.1755,29.0949,29.1688,55739.0
2020-08-26 14:05:00,43.45,43.49,43.44,43.48,35879.0,29.1755,29.2024,29.1688,29.1957,35879.0
2020-08-26 14:10:00,43.48,43.52,43.46,43.49,44903.0,29.1957,29.2225,29.1822,29.2024,44903.0
2020-08-26 14:15:00,43.48,43.52,43.46,43.51,27089.0,29.1957,29.2225,29.1822,29.2158,27089.0
2020-08-26 14:20:00,43.51,43.54,43.51,43.53,42004.0,29.2158,29.2359,29.2158,29.2292,42004.0
2020-08-26 14:25:00,43.54,43.59,43.52,43.56,43502.0,29.2359,29.2695,29.2225,29.2494,43502.0
2020-08-26 14:30:00,43.56,43.59,43.54,43.59,50641.0,29.2494,29.2695,29.2359,29.2695,50641.0
2020-08-26 14:35:00,43.59,43.64,43.57,43.59,64748.0,29.2695,29.3031,29.2561,29.2695,64748.0
2020-08-26 14:40:00,43.59,43.63,43.52,43.52,49961.0,29.2695,29.2964,29.2225,29.2225,49961.0
2020-08-26 14:45:00,43.52,43.55,43.47,43.47,56051.0,29.2225,29.2427,29.1889,29.1889,56051.0
2020-08-26 14:50:00,43.47,43.53,43.45,43.49,60392.0,29.1889,29.2292,29.1755,29.2024,60392.0
2020-08-26 14:55:00,43.5,43.56,43.47,43.49,82215.0,29.2091,29.2494,29.1889,29.2024,82215.0
2020-08-26 15:00:00,43.48,43.5,43.42,43.44,65962.0,29.1957,29.2091,29.1554,29.1688,65962.0
2020-08-26 15:05:00,43.44,43.45,43.35,43.36,46586.0,29.1688,29.1755,29.1084,29.1151,46586.0
2020-08-26 15:10:00,43.36,43.41,43.35,43.38,44448.0,29.1151,29.1487,29.1084,29.1285,44448.0
2020-08-26 15:15:00,43.38,43.4,43.35,43.37,65577.0,29.1285,29.1419,29.1084,29.1218,65577.0
2020-08-26 15:20:00,43.36,43.39,43.34,43.38,69173.0,29.1151,29.1352,29.1017,29.1285,69173.0
2020-08-26 15:25:00,43.38,43.43,43.37,43.42,59202.0,29.1285,29.1621,29.1218,29.1554,59202.0
2020-08-26 15:30:00,43.41,43.41,43.33,43.34,88634.0,29.1487,29.1487,29.0949,29.1017,88634.0
2020-08-26 15:35:00,43.34,43.38,43.31,43.32,78671.0,29.1017,29.1285,29.0815,29.0882,78671.0
2020-08-26 15:40:00,43.32,43.34,43.23,43.25,227886.0,29.0882,29.1017,29.0278,29.0412,227886.0
2020-08-26 15:45:00,43.25,43.33,43.24,43.27,168907.0,29.0412,29.0949,29.0345,29.0547,168907.0
2020-08-26 15:50:00,43.28,43.35,43.2,43.21,304072.0,29.0614,29.1084,29.0076,29.0144,304072.0
2020-08-26 15:55:00,43.21,43.24,43.16,43.19,556208.0,29.0144,29.0345,28.9808,29.0009,556208.0
2020-08-27 09:30:00,43.43,43.88,43.36,43.88,286451.0,29.1621,29.4642,29.1151,29.4642,286451.0
2020-08-27 09:35:00,43.87,44.04,43.87,43.92,235434.0,29.4575,29.5717,29.4575,29.4911,235434.0
2020-08-27 09:40:00,43.91,44.06,43.87,44.02,175843.0,29.4844,29.5851,29.4575,29.5583,175843.0
2020-08-27 09:45:00,44.01,44.2,43.95,44.18,181601.0,29.5515,29.6791,29.5113,29.6657,181601.0
2020-08-27 09:50:00,44.17,44.33,44.13,44.18,179531.0,29.659,29.7664,29.6321,29.6657,179531.0
2020-08-27 09:55:00,44.18,44.25,44.11,44.23,76183.0,29.6657,29.7127,29.6187,29.6993,76183.0
2020-08-27 10:00:00,44.23,44.37,44.15,44.19,109873.0,29.6993,29.7933,29.6455,29.6724,109873.0
2020-08-27 10:05:00,44.18,44.21,44.02,44.07,87841.0,29.6657,29.6858,29.5583,29.5918,87841.0
2020-08-27 10:10:00,44.08,44.08,43.97,44.0,80317.0,29.5985,29.5985,29.5247,29.5448,80317.0
2020-08-27 10:15:00,44.01,44.1,43.91,43.93,72440.0,29.5515,29.612,29.4844,29.4978,72440.0
2020-08-27 10:20:00,43.93,44.13,43.93,44.12,52080.0,29.4978,29.6321,29.4978,29.6254,52080.0
2020-08-27 10:25:00,44.12,44.16,44.06,44.12,60182.0,29.6254,29.6523,29.5851,29.6254,60182.0
2020-08-27 10:30:00,44.11,44.16,44.08,44.14,68410.0,29.6187,29.6523,29.5985,29.6388,68410.0
2020-08-27 10:35:00,44.13,44.15,44.02,44.02,68202.0,29.6321,29.6455,29.5583,29.5583,68202.0
2020-08-27 10:40:00,44.02,44.07,44.0,44.02,37770.0,29.5583,29.5918,29.5448,29.5583,37770.0
2020-08-27 10:45:00,44.02,44.03,43.95,43.98,37167.0,29.5583,29.565,29.5113,29.5314,37167.0
2020-08-27 10:50:00,43.99,44.13,43.98,44.1,69983.0,29.5381,29.6321,29.5314,29.612,69983.0
2020-08-27 10:55:00,44.1,44.12,44.04,44.09,42871.0,29.612,29.6254,29.5717,29.6053,42871.0
2020-08-27 11:00:00,44.08,44.09,43.97,43.97,28577.0,29.5985,29.6053,29.5247,29.5247,28577.0
2020-08-27 11:05:00,43.97,44.05,43.93,44.01,64315.0,29.5247,29.5784,29.4978,29.5515,64315.0
2020-08-27 11:10:00,44.0,44.02,43.96,43.97,27191.0,29.5448,29.5583,29.518,29.5247,27191.0
2020-08-27 11:15:00,43.96,43.96,43.86,43.88,55142.0,29.518,29.518,29.4508,29.4642,55142.0
2020-08-27 11:20:00,43.87,43.96,43.8,43.95,55245.0,29.4575,29.518,29.4105,29.5113,55245.0
2020-08-27 11:25:00,43.95,43.95,43.85,43.91,69035.0,29.5113,29.5113,29.4441,29.4844,69035.0
2020-08-27 11:30:00,43.91,43.92,43.82,43.85,65248.0,29.4844,29.4911,29.424,29.4441,65248.0
2020-08-27 11:35:00,43.85,43.9,43.82,43.9,37357.0,29.4441,29.4777,29.424,29.4777,37357.0
2020-08-27 11:40:00,43.9,43.94,43.89,43.91,37640.0,29.4777,29.5045,29.471,29.4844,37640.0
2020-08-27 11:45:00,43.91,43.95,43.86,43.86,76346.0,29.4844,29.5113,29.4508,29.4508,76346.0
2020-08-27 11:50:00,43.86,43.96,43.84,43.96,26143.0,29.4508,29.518,29.4374,29.518,26143.0
2020-08-27 11:55:00,43.97,44.02,43.94,44.02,46746.0,29.5247,29.5583,29.5045,29.5583,46746.0
2020-08-27 12:00:00,44.02,44.02,43.92,43.93,29702.0,29.5583,29.5583,29.4911,29.4978,29702.0
2020-08-27 12:05:00,43.93,43.95,43.89,43.95,22362.0,29.4978,29.5113,29.471,29.5113,22362.0
2020-08-27 12:10:00,43.97,44.02,43.94,43.96,62043.0,29.5247,29.5583,29.5045,29.518,62043.0
2020-08-27 12:15:00,43.96,44.0,43.92,43.94,46364.0,29.518,29.5448,29.4911,29.5045,46364.0
2020-08-27 12:20:00,43.93,43.93,43.89,43.9,38518.0,29.4978,29.4978,29.471,29.4777,38518.0
2020-08-27 12:25:00,43.9,43.94,43.89,43.9,42619.0,29.4777,29.5045,29.471,29.4777,42619.0
2020-08-27 12:30:00,43.89,43.93,43.83,43.84,35971.0,29.471,29.4978,29.4307,29.4374,35971.0
2020-08-27 12:35:00,43.84,43.84,43.76,43.8,51597.0,29.4374,29.4374,29.3837,29.4105,51597.0
2020-08-27 12:40:00,43.8,43.83,43.77,43.82,31696.0,29.4105,29.4307,29.3904,29.424,31696.0
2020-08-27 12:45:00,43.82,43.9,43.79,43.82,54387.0,29.424,29.4777,29.4038,29.424,54387.0
2020-08-27 12:50:00,43.82,43.83,43.73,43.77,52501.0,29.424,29.4307,29.3635,29.3904,52501.0
2020-08-27 12:55:00,43.78,43.9,43.76,43.84,58495.0,29.3971,29.4777,29.3837,29.4374,58495.0
2020-08-27 13:00:00,43.84,43.89,43.77,43.79,34803.0,29.4374,29.471,29.3904,29.4038,34803.0
2020-08-27 13:05:00,43.78,43.9,43.76,43.87,48047.0,29.3971,29.4777,29.3837,29.4575,48047.0
2020-08-27 13:10:00,43.87,43.94,43.87,43.9,29128.0,29.4575,29.5045,29.4575,29.4777,29128.0
2020-08-27 13:15:00,43.91,43.91,43.81,43.82,30272.0,29.4844,29.4844,29.4172,29.424,30272.0
2020-08-27 13:20:00,43.81,43.9,43.78,43.88,51420.0,29.4172,29.4777,29.3971,29.4642,51420.0
2020-08-27 13:25:00,43.88,43.88,43.77,43.82,49104.0,29.4642,29.4642,29.3904,29.424,49104.0
2020-08-27 13:30:00,43.82,43.84,43.78,43.78,37107.0,29.424,29.4374,29.3971,29.3971,37107.0
2020-08-27 13:35:00,43.79,43.81,43.75,43.77,52372.0,29.4038,29.4172,29.377,29.3904,52372.0
2020-08-27 13:40:00,43.78,43.85,43.77,43.83,38523.0,29.3971,29.4441,29.3904,29.4307,38523.0
2020-08-27 13:45:00,43.84,43.84,43.73,43.75,35728.0,29.4374,29.4374,29.3635,29.377,35728.0
2020-08-27 13:50:00,43.75,43.75,43.68,43.75,32148.0,29.377,29.377,29.33,29.377,32148.0
2020-08-27 13:55:00,43.75,43.8,43.74,43.78,45355.0,29.377,29.4105,29.3702,29.3971,45355.0
2020-08-27 14:00:00,43.77,43.85,43.77,43.84,26475.0,29.3904,29.4441,29.3904,29.4374,26475.0
2020-08-27 14:05:00,43.84,43.87,43.81,43.86,78615.0,29.4374,29.4575,29.4172,29.4508,78615.0
2020-08-27 14:10:00,43.86,43.91,43.85,43.9,57821.0,29.4508,29.4844,29.4441,29.4777,57821.0
2020-08-27 14:15:00,43.89,43.9,43.79,43.8,48003.0,29.471,29.4777,29.4038,29.4105,48003.0
2020-08-27 14:20:00,43.82,43.84,43.79,43.83,24957.0,29.424,29.4374,29.4038,29.4307,24957.0
2020-08-27 14:25:00,43.83,43.86,43.82,43.84,42133.0,29.4307,29.4508,29.424,29.4374,42133.0
2020-08-27 14:30:00,43.83,43.86,43.82,43.83,37566.0,29.4307,29.4508,29.424,29.4307,37566.0
2020-08-27 14:35:00,43.83,43.85,43.78,43.82,36029.0,29.4307,29.4441,29.3971,29.424,36029.0
2020-08-27 14:40:00,43.82,43.9,43.81,43.9,42460.0,29.424,29.4777,29.4172,29.4777,42460.0
2020-08-27 14:45:00,43.9,43.9,43.82,43.84,49972.0,29.4777,29.4777,29.424,29.4374,49972.0
2020-08-27 14:50:00,43.84,43.85,43.77,43.83,89414.0,29.4374,29.4441,29.3904,29.4307,89414.0
2020-08-27 14:55:00,43.83,43.9,43.82,43.89,83161.0,29.4307,29.4777,29.424,29.471,83161.0
2020-08-27 15:00:00,43.88,43.89,43.84,43.85,49300.0,29.4642,29.471,29.4374,29.4441,49300.0
2020-08-27 15:05:00,43.85,43.88,43.82,43.83,71870.0,29.4441,29.4642,29.424,29.4307,71870.0
2020-08-27 15:10:00,43.83,43.9,43.83,43.86,86579.0,29.4307,29.4777,29.4307,29.4508,86579.0
2020-08-27 15:15:00,43.85,43.89,43.84,43.88,56076.0,29.4441,29.471,29.4374,29.4642,56076.0
2020-08-27 15:20:00,43.87,43.9,43.85,43.9,68690.0,29.4575,29.4777,29.4441,29.4777,68690.0
2020-08-27 15:25:00,43.9,43.9,43.88,43.89,91114.0,29.4777,29.4777,29.4642,29.471,91114.0
2020-08-27 15:30:00,43.88,43.91,43.86,43.87,80568.0,29.4642,29.4844,29.4508,29.4575,80568.0
2020-08-27 15:35:00,43.86,43.87,43.77,43.82,94819.0,29.4508,29.4575,29.3904,29.424,94819.0
2020-08-27 15:40:00,43.82,43.89,43.81,43.86,125050.0,29.424,29.471,29.4172,29.4508,125050.0
2020-08-27 15:45:00,43.86,43.89,43.81,43.82,117365.0,29.4508,29.471,29.4172,29.424,117365.0
2020-08-27 15:50:00,43.82,43.82,43.77,43.8,139836.0,29.424,29.424,29.3904,29.4105,139836.0
2020-08-27 15:55:00,43.81,43.82,43.73,43.76,279683.0,29.4172,29.424,29.3635,29.3837,279683.0
2020-08-28 09:30:00,43.84,43.85,43.52,43.59,206516.0,29.4374,29.4441,29.2225,29.2695,206516.0
2020-08-28 09:35:00,43.57,43.71,43.54,43.63,74482.0,29.2561,29.3501,29.2359,29.2964,74482.0
2020-08-28 09:40:00,43.62,43.67,43.59,43.66,47765.0,29.2897,29.3232,29.2695,29.3165,47765.0
2020-08-28 09:45:00,43.66,43.82,43.64,43.82,92928.0,29.3165,29.424,29.3031,29.424,92928.0
2020-08-28 09:50:00,43.82,43.86,43.7,43.75,72957.0,29.424,29.4508,29.3434,29.377,72957.0
2020-08-28 09:55:00,43.75,43.79,43.66,43.7,42929.0,29.377,29.4038,29.3165,29.3434,42929.0
2020-08-28 10:00:00,43.7,43.7,43.52,43.57,58013.0,29.3434,29.3434,29.2225,29.2561,58013.0
2020-08-28 10:05:00,43.57,43.61,43.53,43.56,58253.0,29.2561,29.283,29.2292,29.2494,58253.0
2020-08-28 10:10:00,43.57,43.57,43.5,43.55,60229.0,29.2561,29.2561,29.2091,29.2427,60229.0
2020-08-28 10:15:00,43.55,43.57,43.46,43.55,114022.0,29.2427,29.2561,29.1822,29.2427,114022.0
2020-08-28 10:20:00,43.55,43.61,43.52,43.53,36837.0,29.2427,29.283,29.2225,29.2292,36837.0
2020-08-28 10:25:00,43.53,43.54,43.51,43.52,21962.0,29.2292,29.2359,29.2158,29.2225,21962.0
2020-08-28 10:30:00,43.52,43.56,43.5,43.51,25809.0,29.2225,29.2494,29.2091,29.2158,25809.0
2020-08-28 10:35:00,43.51,43.55,43.48,43.54,39296.0,29.2158,29.2427,29.1957,29.2359,39296.0
2020-08-28 10:40:00,43.54,43.62,43.53,43.61,28269.0,29.2359,29.2897,29.2292,29.283,28269.0
2020-08-28 10:45:00,43.61,43.68,43.6,43.66,25670.0,29.283,29.33,29.2762,29.3165,25670.0
2020-08-28 10:50:00,43.67,43.7,43.66,43.68,30293.0,29.3232,29.3434,29.3165,29.33,30293.0
2020-08-28 10:55:00,43.67,43.68,43.63,43.65,40303.0,29.3232,29.33,29.2964,29.3098,40303.0
2020-08-28 11:00:00,43.65,43.67,43.6,43.62,34895.0,29.3098,29.3232,29.2762,29.2897,34895.0
2020-08-28 11:05:00,43.63,43.68,43.62,43.67,24723.0,29.2964,29.33,29.2897,29.3232,24723.0
2020-08-28 11:10:00,43.68,43.72,43.66,43.72,18234.0,29.33,29.3568,29.3165,29.3568,18234.0
2020-08-28 11:15:00,43.71,43.73,43.69,43.7,19217.0,29.3501,29.3635,29.3367,29.3434,19217.0
2020-08-28 11:20:00,43.7,43.7,43.62,43.63,21174.0,29.3434,29.3434,29.2897,29.2964,21174.0
2020-08-28 11:25:00,43.62,43.63,43.59,43.59,37224.0,29.2897,29.2964,29.2695,29.2695,37224.0
2020-08-28 11:30:00,43.6,43.68,43.58,43.67,38302.0,29.2762,29.33,29.2628,29.3232,38302.0
2020-08-28 11:35:00,43.68,43.7,43.65,43.68,36203.0,29.33,29.3434,29.3098,29.33,36203.0
2020-08-28 11:40:00,43.67,43.7,43.66,43.69,22047.0,29.3232,29.3434,29.3165,29.3367,22047.0
2020-08-28 11:45:00,43.69,43.7,43.65,43.68,12902.0,29.3367,29.3434,29.3098,29.33,12902.0
2020-08-28 11:50:00,43.68,43.71,43.67,43.68,22812.0,29.33,29.3501,29.3232,29.33,22812.0
2020-08-28 11:55:00,43.68,43.69,43.67,43.69,19357.0,29.33,29.3367,29.3232,29.3367,19357.0
2020-08-28 12:00:00,43.68,43.68,43.66,43.66,22726.0,29.33,29.33,29.3165,29.3165,22726.0
2020-08-28 12:05:00,43.66,43.69,43.65,43.65,32897.0,29.3165,29.3367,29.3098,29.3098,32897.0
2020-08-28 12:10:00,43.66,43.71,43.64,43.69,18171.0,29.3165,29.3501,29.3031,29.3367,18171.0
2020-08-28 12:15:00,43.68,43.71,43.66,43.71,22394.0,29.33,29.3501,29.3165,29.3501,22394.0
2020-08-28 12:20:00,43.7,43.7,43.66,43.67,21753.0,29.3434,29.3434,29.3165,29.3232,21753.0
2020-08-28 12:25:00,43.68,43.68,43.62,43.66,28204.0,29.33,29.33,29.2897,29.3165,28204.0
2020-08-28 12:30:00,43.66,43.68,43.62,43.67,22330.0,29.3165,29.33,29.2897,29.3232,22330.0
2020-08-28 12:35:00,43.67,43.68,43.63,43.64,36789.0,29.3232,29.33,29.2964,29.3031,36789.0
2020-08-28 12:40:00,43.64,43.69,43.63,43.68,21371.0,29.3031,29.3367,29.2964,29.33,21371.0
2020-08-28 12:45:00,43.68,43.71,43.66,43.71,25316.0,29.33,29.3501,29.3165,29.3501,25316.0
2020-08-28 12:50:00,43.71,43.74,43.59,43.69,184476.0,29.3501,29.3702,29.2695,29.3367,184476.0
2020-08-28 12:55:00,43.69,43.73,43.68,43.71,44407.0,29.3367,29.3635,29.33,29.3501,44407.0
2020-08-28 13:00:00,43.71,43.76,43.68,43.75,67082.0,29.3501,29.3837,29.33,29.377,67082.0
2020-08-28 13:05:00,43.75,43.77,43.73,43.73,33787.0,29.377,29.3904,29.3635,29.3635,33787.0
2020-08-28 13:10:00,43.73,43.81,43.73,43.79,36140.0,29.3635,29.4172,29.3635,29.4038,36140.0
2020-08-28 13:15:00,43.78,43.81,43.75,43.75,27044.0,29.3971,29.4172,29.377,29.377,27044.0
2020-08-28 13:20:00,43.75,43.78,43.74,43.77,21792.0,29.377,29.3971,29.3702,29.3904,21792.0
2020-08-28 13:25:00,43.76,43.77,43.71,43.73,32915.0,29.3837,29.3904,29.3501,29.3635,32915.0
2020-08-28 13:30:00,43.72,43.73,43.7,43.72,63189.0,29.3568,29.3635,29.3434,29.3568,63189.0
2020-08-28 13:35:00,43.72,43.72,43.69,43.7,23802.0,29.3568,29.3568,29.3367,29.3434,23802.0
2020-08-28 13:40:00,43.69,43.7,43.67,43.68,16823.0,29.3367,29.3434,29.3232,29.33,16823.0
2020-08-28 13:45:00,43.68,43.69,43.66,43.67,26071.0,29.33,29.3367,29.3165,29.3232,26071.0
2020-08-28 13:50:00,43.67,43.67,43.64,43.66,38229.0,29.3232,29.3232,29.3031,29.3165,38229.0
2020-08-28 13:55:00,43.66,43.67,43.64,43.66,46526.0,29.3165,29.3232,29.3031,29.3165,46526.0
2020-08-28 14:00:00,43.65,43.71,43.62,43.69,86783.0,29.3098,29.3501,29.2897,29.3367,86783.0
2020-08-28 14:05:00,43.69,43.72,43.66,43.71,17959.0,29.3367,29.3568,29.3165,29.3501,17959.0
2020-08-28 14:10:00,43.71,43.73,43.7,43.72,22499.0,29.3501,29.3635,29.3434,29.3568,22499.0
2020-08-28 14:15:00,43.72,43.79,43.71,43.79,38857.0,29.3568,29.4038,29.3501,29.4038,38857.0
2020-08-28 14:20:00,43.78,43.83,43.78,43.78,41082.0,29.3971,29.4307,29.3971,29.3971,41082.0
2020-08-28 14:25:00,43.79,43.83,43.78,43.81,21290.0,29.4038,29.4307,29.3971,29.4172,21290.0
2020-08-28 14:30:00,43.8,43.81,43.79,43.8,28738.0,29.4105,29.4172,29.4038,29.4105,28738.0
2020-08-28 14:35:00,43.8,43.83,43.8,43.82,18536.0,29.4105,29.4307,29.4105,29.424,18536.0
2020-08-28 14:40:00,43.82,43.82,43.74,43.75,20233.0,29.424,29.424,29.3702,29.377,20233.0
2020-08-28 14:45:00,43.75,43.76,43.73,43.74,55188.0,29.377,29.3837,29.3635,29.3702,55188.0
2020-08-28 14:50:00,43.73,43.76,43.71,43.73,44702.0,29.3635,29.3837,29.3501,29.3635,44702.0
2020-08-28 14:55:00,43.76,43.77,43.75,43.75,46953.0,29.3837,29.3904,29.377,29.377,46953.0
2020-08-28 15:00:00,43.76,43.76,43.72,43.72,44268.0,29.3837,29.3837,29.3568,29.3568,44268.0
2020-08-28 15:05:00,43.73,43.74,43.7,43.72,75748.0,29.3635,29.3702,29.3434,29.3568,75748.0
2020-08-28 15:10:00,43.72,43.78,43.72,43.77,70300.0,29.3568,29.3971,29.3568,29.3904,70300.0
2020-08-28 15:15:00,43.78,43.86,43.76,43.84,70469.0,29.3971,29.4508,29.3837,29.4374,70469.0
2020-08-28 15:20:00,43.84,43.88,43.83,43.87,42121.0,29.4374,29.4642,29.4307,29.4575,42121.0
2020-08-28 15:25:00,43.87,43.9,43.83,43.84,25279.0,29.4575,29.4777,29.4307,29.4374,25279.0
2020-08-28 15:30:00,43.83,43.86,43.82,43.84,41641.0,29.4307,29.4508,29.424,29.4374,41641.0
2020-08-28 15:35:00,43.83,43.9,43.83,43.87,59960.0,29.4307,29.4777,29.4307,29.4575,59960.0
2020-08-28 15:40:00,43.87,43.88,43.84,43.87,54537.0,29.4575,29.4642,29.4374,29.4575,54537.0
2020-08-28 15:45:00,43.87,43.88,43.84,43.88,67817.0,29.4575,29.4642,29.4374,29.4642,67817.0
2020-08-28 15:50:00,43.88,43.89,43.78,43.82,158800.0,29.4642,29.471,29.3971,29.424,158800.0
2020-08-28 15:55:00,43.82,43.95,43.79,43.94,337596.0,29.424,29.5113,29.4038,29.5045,337596.0
2020-08-31 09:30:00,43.88,43.99,43.86,43.89,236635.0,29.4642,29.5381,29.4508,29.471,236635.0
2020-08-31 09:35:00,43.9,43.94,43.78,43.93,106252.0,29.4777,29.5045,29.3971,29.4978,106252.0
2020-08-31 09:40:00,43.92,43.94,43.84,43.86,74865.0,29.4911,29.5045,29.4374,29.4508,74865.0
2020-08-31 09:45:00,43.86,43.99,43.85,43.87,69635.0,29.4508,29.5381,29.4441,29.4575,69635.0
2020-08-31 09:50:00,43.88,43.9,43.85,43.9,54209.0,29.4642,29.4777,29.4441,29.4777,54209.0
2020-08-31 09:55:00,43.9,43.91,43.86,43.89,44643.0,29.4777,29.4844,29.4508,29.471,44643.0
2020-08-31 10:00:00,43.9,43.91,43.81,43.88,38024.0,29.4777,29.4844,29.4172,29.4642,38024.0
2020-08-31 10:05:00,43.87,43.92,43.86,43.91,29858.0,29.4575,29.4911,29.4508,29.4844,29858.0
2020-08-31 10:10:00,43.92,43.95,43.9,43.94,24849.0,29.4911,29.5113,29.4777,29.5045,24849.0
2020-08-31 10:15:00,43.94,43.98,43.94,43.95,37938.0,29.5045,29.5314,29.5045,29.5113,37938.0
2020-08-31 10:20:00,43.95,43.95,43.89,43.93,53462.0,29.5113,29.5113,29.471,29.4978,53462.0
2020-08-31 10:25:00,43.93,43.94,43.87,43.87,74960.0,29.4978,29.5045,29.4575,29.4575,74960.0
2020-08-31 10:30:00,43.88,43.92,43.85,43.91,96614.0,29.4642,29.4911,29.4441,29.4844,96614.0
2020-08-31 10:35:00,43.92,43.95,43.88,43.88,97952.0,29.4911,29.5113,29.4642,29.4642,97952.0
2020-08-31 10:40:00,43.89,43.89,43.83,43.84,45332.0,29.471,29.471,29.4307,29.4374,45332.0
2020-08-31 10:45:00,43.84,43.88,43.76,43.8,105865.0,29.4374,29.4642,29.3837,29.4105,105865.0
2020-08-31 10:50:00,43.79,43.8,43.67,43.69,78554.0,29.4038,29.4105,29.3232,29.3367,78554.0
2020-08-31 10:55:00,43.68,43.68,43.62,43.65,71012.0,29.33,29.33,29.2897,29.3098,71012.0
2020-08-31 11:00:00,43.66,43.7,43.65,43.66,49731.0,29.3165,29.3434,29.3098,29.3165,49731.0
2020-08-31 11:05:00,43.67,43.69,43.63,43.68,34652.0,29.3232,29.3367,29.2964,29.33,34652.0
2020-08-31 11:10:00,43.68,43.69,43.63,43.66,56326.0,29.33,29.3367,29.2964,29.3165,56326.0
2020-08-31 11:15:00,43.66,43.66,43.59,43.66,90972.0,29.3165,29.3165,29.2695,29.3165,90972.0
2020-08-31 11:20:00,43.66,43.71,43.62,43.65,65953.0,29.3165,29.3501,29.2897,29.3098,65953.0
2020-08-31 11:25:00,43.66,43.85,43.65,43.79,91643.0,29.3165,29.4441,29.3098,29.4038,91643.0
2020-08-31 11:30:00,43.79,43.95,43.78,43.94,120725.0,29.4038,29.5113,29.3971,29.5045,120725.0
2020-08-31 11:35:00,43.95,43.97,43.74,43.75,186271.0,29.5113,29.5247,29.3702,29.377,186271.0
2020-08-31 11:40:00,43.76,43.78,43.7,43.71,82447.0,29.3837,29.3971,29.3434,29.3501,82447.0
2020-08-31 11:45:00,43.71,43.74,43.69,43.73,73281.0,29.3501,29.3702,29.3367,29.3635,73281.0
2020-08-31 11:50:00,43.73,43.77,43.72,43.75,41841.0,29.3635,29.3904,29.3568,29.377,41841.0
2020-08-31 11:55:00,43.75,43.79,43.73,43.77,42595.0,29.377,29.4038,29.3635,29.3904,42595.0
2020-08-31 12:00:00,43.77,43.8,43.75,43.77,57595.0,29.3904,29.4105,29.377,29.3904,57595.0
2020-08-31 12:05:00,43.77,43.8,43.74,43.79,37490.0,29.3904,29.4105,29.3702,29.4038,37490.0
2020-08-31 12:10:00,43.8,43.82,43.78,43.82,53618.0,29.4105,29.424,29.3971,29.424,53618.0
2020-08-31 12:15:00,43.81,43.82,43.78,43.8,45583.0,29.4172,29.424,29.3971,29.4105,45583.0
2020-08-31 12:20:00,43.8,43.81,43.76,43.78,39422.0,29.4105,29.4172,29.3837,29.3971,39422.0
2020-08-31 12:25:00,43.77,43.8,43.77,43.79,36347.0,29.3904,29.4105,29.3904,29.4038,36347.0
2020-08-31 12:30:00,43.79,43.82,43.78,43.82,27969.0,29.4038,29.424,29.3971,29.424,27969.0
2020-08-31 12:35:00,43.82,43.83,43.81,43.82,26084.0,29.424,29.4307,29.4172,29.424,26084.0
2020-08-31 12:40:00,43.82,43.83,43.78,43.79,62874.0,29.424,29.4307,29.3971,29.4038,62874.0
2020-08-31 12:45:00,43.79,43.79,43.75,43.77,39109.0,29.4038,29.4038,29.377,29.3904,39109.0
2020-08-31 12:50:00,43.77,43.79,43.76,43.79,26388.0,29.3904,29.4038,29.3837,29.4038,26388.0
2020-08-31 12:55:00,43.79,43.79,43.74,43.77,44740.0,29.4038,29.4038,29.3702,29.3904,44740.0
2020-08-31 13:00:00,43.77,43.78,43.75,43.78,22207.0,29.3904,29.3971,29.377,29.3971,22207.0
2020-08-31 13:05:00,43.77,43.8,43.76,43.79,77110.0,29.3904,29.4105,29.3837,29.4038,77110.0
2020-08-31 13:10:00,43.79,43.84,43.79,43.82,35668.0,29.4038,29.4374,29.4038,29.424,35668.0
2020-08-31 13:15:00,43.82,43.85,43.81,43.84,30526.0,29.424,29.4441,29.4172,29.4374,30526.0
2020-08-31 13:20:00,43.84,43.88,43.84,43.86,25304.0,29.4374,29.4642,29.4374,29.4508,25304.0
2020-08-31 13:25:00,43.86,43.86,43.82,43.82,38995.0,29.4508,29.4508,29.424,29.424,38995.0
2020-08-31 13:30:00,43.82,43.83,43.79,43.8,27425.0,29.424,29.4307,29.4038,29.4105,27425.0
2020-08-31 13:35:00,43.8,43.8,43.78,43.8,42990.0,29.4105,29.4105,29.3971,29.4105,42990.0
2020-08-31 13:40:00,43.8,43.8,43.75,43.76,31383.0,29.4105,29.4105,29.377,29.3837,31383.0
2020-08-31 13:45:00,43.76,43.77,43.65,43.69,71998.0,29.3837,29.3904,29.3098,29.3367,71998.0
2020-08-31 13:50:00,43.69,43.7,43.66,43.67,52573.0,29.3367,29.3434,29.3165,29.3232,52573.0
2020-08-31 13:55:00,43.67,43.69,43.65,43.68,33705.0,29.3232,29.3367,29.3098,29.33,33705.0
2020-08-31 14:00:00,43.68,43.78,43.67,43.77,57216.0,29.33,29.3971,29.3232,29.3904,57216.0
2020-08-31 14:05:00,43.76,43.76,43.72,43.74,41450.0,29.3837,29.3837,29.3568,29.3702,41450.0
2020-08-31 14:10:00,43.74,43.74,43.67,43.7,43253.0,29.3702,29.3702,29.3232,29.3434,43253.0
2020-08-31 14:15:00,43.71,43.72,43.68,43.69,52412.0,29.3501,29.3568,29.33,29.3367,52412.0
2020-08-31 14:20:00,43.69,43.7,43.67,43.69,37392.0,29.3367,29.3434,29.3232,29.3367,37392.0
2020-08-31 14:25:00,43.69,43.7,43.68,43.69,41298.0,29.3367,29.3434,29.33,29.3367,41298.0
2020-08-31 14:30:00,43.69,43.7,43.67,43.67,32307.0,29.3367,29.3434,29.3232,29.3232,32307.0
2020-08-31 14:35:00,43.68,43.78,43.67,43.76,60153.0,29.33,29.3971,29.3232,29.3837,60153.0
2020-08-31 14:40:00,43.76,43.8,43.75,43.8,56327.0,29.3837,29.4105,29.377,29.4105,56327.0
2020-08-31 14:45:00,43.8,43.82,43.79,43.81,64920.0,29.4105,29.424,29.4038,29.4172,64920.0
2020-08-31 14:50:00,43.81,43.83,43.8,43.83,62667.0,29.4172,29.4307,29.4105,29.4307,62667.0
2020-08-31 14:55:00,43.83,43.84,43.8,43.8,72160.0,29.4307,29.4374,29.4105,29.4105,72160.0
2020-08-31 15:00:00,43.8,43.82,43.74,43.74,78248.0,29.4105,29.424,29.3702,29.3702,78248.0
2020-08-31 15:05:00,43.75,43.78,43.74,43.78,65552.0,29.377,29.3971,29.3702,29.3971,65552.0
2020-08-31 15:10:00,43.78,43.8,43.75,43.75,69604.0,29.3971,29.4105,29.377,29.377,69604.0
2020-08-31 15:15:00,43.76,43.82,43.75,43.79,67796.0,29.3837,29.424,29.377,29.4038,67796.0
2020-08-31 15:20:00,43.8,43.8,43.76,43.8,72137.0,29.4105,29.4105,29.3837,29.4105,72137.0
2020-08-31 15:25:00,43.8,43.81,43.77,43.79,85975.0,29.4105,29.4172,29.3904,29.4038,85975.0
2020-08-31 15:30:00,43.8,43.81,43.78,43.79,77098.0,29.4105,29.4172,29.3971,29.4038,77098.0
2020-08-31 15:35:00,43.79,43.83,43.78,43.81,92590.0,29.4038,29.4307,29.3971,29.4172,92590.0
2020-08-31 15:40:00,43.8,43.82,43.77,43.79,104496.0,29.4105,29.424,29.3904,29.4038,104496.0
2020-08-31 15:45:00,43.79,43.88,43.76,43.87,244727.0,29.4038,29.4642,29.3837,29.4575,244727.0
2020-08-31 15:50:00,43.87,43.94,43.86,43.89,229889.0,29.4575,29.5045,29.4508,29.471,229889.0
2020-08-31 15:55:00,43.89,43.89,43.73,43.73,788259.0,29.471,29.471,29.3635,29.3635,788259.0
2020-09-01 09:30:00,43.65,43.69,43.41,43.56,248431.0,29.3098,29.3367,29.1487,29.2494,248431.0
2020-09-01 09:35:00,43.57,43.58,43.38,43.5,107846.0,29.2561,29.2628,29.1285,29.2091,107846.0
2020-09-01 09:40:00,43.5,43.54,43.46,43.49,68017.0,29.2091,29.2359,29.1822,29.2024,68017.0
2020-09-01 09:45:00,43.49,43.53,43.38,43.41,94502.0,29.2024,29.2292,29.1285,29.1487,94502.0
2020-09-01 09:50:00,43.4,43.43,43.34,43.41,138275.0,29.1419,29.1621,29.1017,29.1487,138275.0
2020-09-01 09:55:00,43.42,43.43,43.36,43.42,69599.0,29.1554,29.1621,29.1151,29.1554,69599.0
2020-09-01 10:00:00,43.42,43.48,43.38,43.4,68755.0,29.1554,29.1957,29.1285,29.1419,68755.0
2020-09-01 10:05:00,43.41,43.45,43.27,43.29,99051.0,29.1487,29.1755,29.0547,29.0681,99051.0
2020-09-01 10:10:00,43.29,43.35,43.26,43.33,66812.0,29.0681,29.1084,29.0479,29.0949,66812.0
2020-09-01 10:15:00,43.34,43.38,43.3,43.35,69002.0,29.1017,29.1285,29.0748,29.1084,69002.0
2020-09-01 10:20:00,43.34,43.37,43.28,43.29,92045.0,29.1017,29.1218,29.0614,29.0681,92045.0
2020-09-01 10:25:00,43.29,43.3,43.23,43.27,94643.0,29.0681,29.0748,29.0278,29.0547,94643.0
2020-09-01 10:30:00,43.27,43.27,43.22,43.23,64150.0,29.0547,29.0547,29.0211,29.0278,64150.0
2020-09-01 10:35:00,43.23,43.29,43.2,43.29,80181.0,29.0278,29.0681,29.0076,29.0681,80181.0
2020-09-01 10:40:00,43.29,43.35,43.26,43.3,71261.0,29.0681,29.1084,29.0479,29.0748,71261.0
2020-09-01 10:45:00,43.3,43.34,43.29,43.31,37052.0,29.0748,29.1017,29.0681,29.0815,37052.0
2020-09-01 10:50:00,43.3,43.32,43.27,43.32,48577.0,29.0748,29.0882,29.0547,29.0882,48577.0
2020-09-01 10:55:00,43.32,43.42,43.31,43.41,77469.0,29.0882,29.1554,29.0815,29.1487,77469.0
2020-09-01 11:00:00,43.41,43.42,43.36,43.38,40037.0,29.1487,29.1554,29.1151,29.1285,40037.0
2020-09-01 11:05:00,43.38,43.47,43.38,43.47,37870.0,29.1285,29.1889,29.1285,29.1889,37870.0
2020-09-01 11:10:00,43.46,43.54,43.42,43.43,77185.0,29.1822,29.2359,29.1554,29.1621,77185.0
2020-09-01 11:15:00,43.43,43.47,43.39,43.41,86595.0,29.1621,29.1889,29.1352,29.1487,86595.0
2020-09-01 11:20:00,43.41,43.43,43.36,43.37,73025.0,29.1487,29.1621,29.1151,29.1218,73025.0
2020-09-01 11:25:00,43.37,43.38,43.35,43.37,36279.0,29.1218,29.1285,29.1084,29.1218,36279.0
2020-09-01 11:30:00,43.36,43.38,43.34,43.34,46922.0,29.1151,29.1285,29.1017,29.1017,46922.0
2020-09-01 11:35:00,43.34,43.37,43.25,43.27,110305.0,29.1017,29.1218,29.0412,29.0547,110305.0
2020-09-01 11:40:00,43.27,43.29,43.23,43.26,72614.0,29.0547,29.0681,29.0278,29.0479,72614.0
2020-09-01 11:45:00,43.25,43.29,43.24,43.27,78798.0,29.0412,29.0681,29.0345,29.0547,78798.0
2020-09-01 11:50:00,43.27,43.32,43.27,43.3,51786.0,29.0547,29.0882,29.0547,29.0748,51786.0
2020-09-01 11:55:00,43.31,43.32,43.28,43.3,54270.0,29.0815,29.0882,29.0614,29.0748,54270.0
2020-09-01 12:00:00,43.3,43.32,43.28,43.3,40236.0,29.0748,29.0882,29.0614,29.0748,40236.0
2020-09-01 12:05:00,43.31,43.31,43.27,43.29,63868.0,29.0815,29.0815,29.0547,29.0681,63868.0
2020-09-01 12:10:00,43.3,43.39,43.29,43.39,56847.0,29.0748,29.1352,29.0681,29.1352,56847.0
2020-09-01 12:15:00,43.39,43.4,43.35,43.36,42264.0,29.1352,29.1419,29.1084,29.1151,42264.0
2020-09-01 12:20:00,43.35,43.35,43.33,43.34,50406.0,29.1084,29.1084,29.0949,29.1017,50406.0
2020-09-01 12:25:00,43.34,43.38,43.34,43.35,32332.0,29.1017,29.1285,29.1017,29.1084,32332.0
2020-09-01 12:30:00,43.34,43.35,43.32,43.33,30764.0,29.1017,29.1084,29.0882,29.0949,30764.0
2020-09-01 12:35:00,43.33,43.33,43.29,43.3,47793.0,29.0949,29.0949,29.0681,29.0748,47793.0
2020-09-01 12:40:00,43.3,43.35,43.3,43.32,41109.0,29.0748,29.1084,29.0748,29.0882,41109.0
2020-09-01 12:45:00,43.31,43.34,43.31,43.32,32934.0,29.0815,29.1017,29.0815,29.0882,32934.0
2020-09-01 12:50:00,43.32,43.34,43.31,43.34,12319.0,29.0882,29.1017,29.0815,29.1017,12319.0
2020-09-01 12:55:00,43.34,43.34,43.32,43.33,23643.0,29.1017,29.1017,29.0882,29.0949,23643.0
2020-09-01 13:00:00,43.33,43.33,43.3,43.32,34796.0,29.0949,29.0949,29.0748,29.0882,34796.0
2020-09-01 13:05:00,43.31,43.32,43.23,43.28,84217.0,29.0815,29.0882,29.0278,29.0614,84217.0
2020-09-01 13:10:00,43.27,43.3,43.25,43.26,39056.0,29.0547,29.0748,29.0412,29.0479,39056.0
2020-09-01 13:15:00,43.26,43.28,43.25,43.27,22295.0,29.0479,29.0614,29.0412,29.0547,22295.0
2020-09-01 13:20:00,43.28,43.28,43.25,43.26,30165.0,29.0614,29.0614,29.0412,29.0479,30165.0
2020-09-01 13:25:00,43.25,43.26,43.23,43.23,40460.0,29.0412,29.0479,29.0278,29.0278,40460.0
2020-09-01 13:30:00,43.23,43.26,43.22,43.22,53036.0,29.0278,29.0479,29.0211,29.0211,53036.0
2020-09-01 13:35:00,43.23,43.24,43.11,43.11,154818.0,29.0278,29.0345,28.9472,28.9472,154818.0
2020-09-01 13:40:00,43.12,43.21,43.07,43.21,120347.0,28.9539,29.0144,28.9204,29.0144,120347.0
2020-09-01 13:45:00,43.21,43.25,43.2,43.2,63726.0,29.0144,29.0412,29.0076,29.0076,63726.0
2020-09-01 13:50:00,43.19,43.19,43.1,43.13,49757.0,29.0009,29.0009,28.9405,28.9606,49757.0
2020-09-01 13:55:00,43.14,43.14,43.11,43.12,42768.0,28.9674,28.9674,28.9472,28.9539,42768.0
2020-09-01 14:00:00,43.13,43.21,43.12,43.21,32385.0,28.9606,29.0144,28.9539,29.0144,32385.0
2020-09-01 14:05:00,43.21,43.21,43.19,43.2,16546.0,29.0144,29.0144,29.0009,29.0076,16546.0
2020-09-01 14:10:00,43.2,43.21,43.17,43.2,27865.0,29.0076,29.0144,28.9875,29.0076,27865.0
2020-09-01 14:15:00,43.2,43.2,43.16,43.16,28073.0,29.0076,29.0076,28.9808,28.9808,28073.0
2020-09-01 14:20:00,43.16,43.21,43.16,43.21,41601.0,28.9808,29.0144,28.9808,29.0144,41601.0
2020-09-01 14:25:00,43.21,43.21,43.17,43.17,42720.0,29.0144,29.0144,28.9875,28.9875,42720.0
2020-09-01 14:30:00,43.17,43.19,43.15,43.15,49364.0,28.9875,29.0009,28.9741,28.9741,49364.0
2020-09-01 14:35:00,43.15,43.17,43.15,43.16,74989.0,28.9741,28.9875,28.9741,28.9808,74989.0
2020-09-01 14:40:00,43.16,43.27,43.15,43.25,75422.0,28.9808,29.0547,28.9741,29.0412,75422.0
2020-09-01 14:45:00,43.24,43.27,43.24,43.26,30367.0,29.0345,29.0547,29.0345,29.0479,30367.0
2020-09-01 14:50:00,43.27,43.27,43.23,43.26,42684.0,29.0547,29.0547,29.0278,29.0479,42684.0
2020-09-01 14:55:00,43.25,43.28,43.23,43.25,74397.0,29.0412,29.0614,29.0278,29.0412,74397.0
2020-09-01 15:00:00,43.24,43.27,43.24,43.25,56811.0,29.0345,29.0547,29.0345,29.0412,56811.0
2020-09-01 15:05:00,43.25,43.26,43.18,43.2,93493.0,29.0412,29.0479,28.9942,29.0076,93493.0
2020-09-01 15:10:00,43.2,43.21,43.15,43.16,48700.0,29.0076,29.0144,28.9741,28.9808,48700.0
2020-09-01 15:15:00,43.16,43.19,43.16,43.17,42821.0,28.9808,29.0009,28.9808,28.9875,42821.0
2020-09-01 15:20:00,43.17,43.17,43.15,43.16,37039.0,28.9875,28.9875,28.9741,28.9808,37039.0
2020-09-01 15:25:00,43.16,43.17,43.12,43.13,60814.0,28.9808,28.9875,28.9539,28.9606,60814.0
2020-09-01 15:30:00,43.13,43.13,43.11,43.12,63250.0,28.9606,28.9606,28.9472,28.9539,63250.0
2020-09-01 15:35:00,43.11,43.17,43.11,43.16,102913.0,28.9472,28.9875,28.9472,28.9808,102913.0
2020-09-01 15:40:00,43.17,43.18,43.16,43.18,62447.0,28.9875,28.9942,28.9808,28.9942,62447.0
2020-09-01 15:45:00,43.18,43.18,43.08,43.08,160483.0,28.9942,28.9942,28.9271,28.9271,160483.0
2020-09-01 15:50:00,43.08,43.14,43.06,43.13,242835.0,28.9271,28.9674,28.9136,28.9606,242835.0
2020-09-01 15:55:00,43.13,43.15,43.04,43.12,579332.0,28.9606,28.9741,28.9002,28.9539,579332.0
2020-09-02 09:30:00,43.07,43.12,42.9,43.08,426588.0,28.9204,28.9539,28.8062,28.9271,426588.0
2020-09-02 09:35:00,43.07,43.18,43.02,43.16,154873.0,28.9204,28.9942,28.8868,28.9808,154873.0
2020-09-02 09:40:00,43.16,43.25,43.13,43.2,110156.0,28.9808,29.0412,28.9606,29.0076,110156.0
2020-09-02 09:45:00,43.2,43.32,43.2,43.26,70149.0,29.0076,29.0882,29.0076,29.0479,70149.0
2020-09-02 09:50:00,43.25,43.48,43.2,43.46,83424.0,29.0412,29.1957,29.0076,29.1822,83424.0
2020-09-02 09:55:00,43.46,43.68,43.45,43.66,98249.0,29.1822,29.33,29.1755,29.3165,98249.0
2020-09-02 10:00:00,43.66,43.67,43.35,43.37,84439.0,29.3165,29.3232,29.1084,29.1218,84439.0
2020-09-02 10:05:00,43.37,43.42,43.25,43.26,105271.0,29.1218,29.1554,29.0412,29.0479,105271.0
2020-09-02 10:10:00,43.26,43.35,43.24,43.3,59110.0,29.0479,29.1084,29.0345,29.0748,59110.0
2020-09-02 10:15:00,43.32,43.35,43.28,43.32,72873.0,29.0882,29.1084,29.0614,29.0882,72873.0
2020-09-02 10:20:00,43.31,43.33,43.25,43.3,51078.0,29.0815,29.0949,29.0412,29.0748,51078.0
2020-09-02 10:25:00,43.29,43.36,43.28,43.3,59699.0,29.0681,29.1151,29.0614,29.0748,59699.0
2020-09-02 10:30:00,43.31,43.34,43.29,43.3,58753.0,29.0815,29.1017,29.0681,29.0748,58753.0
2020-09-02 10:35:00,43.3,43.35,43.28,43.34,73032.0,29.0748,29.1084,29.0614,29.1017,73032.0
2020-09-02 10:40:00,43.35,43.39,43.31,43.32,62930.0,29.1084,29.1352,29.0815,29.0882,62930.0
2020-09-02 10:45:00,43.32,43.34,43.23,43.23,78802.0,29.0882,29.1017,29.0278,29.0278,78802.0
2020-09-02 10:50:00,43.24,43.28,43.2,43.22,63409.0,29.0345,29.0614,29.0076,29.0211,63409.0
2020-09-02 10:55:00,43.22,43.22,43.09,43.1,125207.0,29.0211,29.0211,28.9338,28.9405,125207.0
2020-09-02 11:00:00,43.1,43.24,43.09,43.23,186407.0,28.9405,29.0345,28.9338,29.0278,186407.0
2020-09-02 11:05:00,43.22,43.25,43.15,43.21,73390.0,29.0211,29.0412,28.9741,29.0144,73390.0
2020-09-02 11:10:00,43.21,43.25,43.18,43.18,85273.0,29.0144,29.0412,28.9942,28.9942,85273.0
2020-09-02 11:15:00,43.18,43.36,43.18,43.35,62873.0,28.9942,29.1151,28.9942,29.1084,62873.0
2020-09-02 11:20:00,43.35,43.41,43.32,43.38,72459.0,29.1084,29.1487,29.0882,29.1285,72459.0
2020-09-02 11:25:00,43.38,43.43,43.36,43.38,66808.0,29.1285,29.1621,29.1151,29.1285,66808.0
2020-09-02 11:30:00,43.39,43.46,43.36,43.46,62993.0,29.1352,29.1822,29.1151,29.1822,62993.0
2020-09-02 11:35:00,43.45,43.55,43.43,43.52,77248.0,29.1755,29.2427,29.1621,29.2225,77248.0
2020-09-02 11:40:00,43.53,43.53,43.44,43.51,72908.0,29.2292,29.2292,29.1688,29.2158,72908.0
2020-09-02 11:45:00,43.51,43.54,43.47,43.48,79348.0,29.2158,29.2359,29.1889,29.1957,79348.0
2020-09-02 11:50:00,43.48,43.49,43.44,43.46,44807.0,29.1957,29.2024,29.1688,29.1822,44807.0
2020-09-02 11:55:00,43.47,43.48,43.42,43.47,51935.0,29.1889,29.1957,29.1554,29.1889,51935.0
2020-09-02 12:00:00,43.46,43.47,43.37,43.37,56352.0,29.1822,29.1889,29.1218,29.1218,56352.0
2020-09-02 12:05:00,43.38,43.39,43.34,43.38,39689.0,29.1285,29.1352,29.1017,29.1285,39689.0
2020-09-02 12:10:00,43.38,43.38,43.31,43.33,56367.0,29.1285,29.1285,29.0815,29.0949,56367.0
2020-09-02 12:15:00,43.32,43.36,43.27,43.35,67961.0,29.0882,29.1151,29.0547,29.1084,67961.0
2020-09-02 12:20:00,43.34,43.37,43.33,43.34,36761.0,29.1017,29.1218,29.0949,29.1017,36761.0
2020-09-02 12:25:00,43.34,43.36,43.28,43.3,70626.0,29.1017,29.1151,29.0614,29.0748,70626.0
2020-09-02 12:30:00,43.3,43.38,43.3,43.36,42073.0,29.0748,29.1285,29.0748,29.1151,42073.0
2020-09-02 12:35:00,43.36,43.41,43.34,43.39,39241.0,29.1151,29.1487,29.1017,29.1352,39241.0
2020-09-02 12:40:00,43.39,43.41,43.36,43.37,48512.0,29.1352,29.1487,29.1151,29.1218,48512.0
2020-09-02 12:45:00,43.38,43.39,43.36,43.38,28602.0,29.1285,29.1352,29.1151,29.1285,28602.0
2020-09-02 12:50:00,43.38,43.41,43.34,43.35,29637.0,29.1285,29.1487,29.1017,29.1084,29637.0
2020-09-02 12:55:00,43.34,43.38,43.34,43.37,18543.0,29.1017,29.1285,29.1017,29.1218,18543.0
2020-09-02 13:00:00,43.36,43.4,43.35,43.38,40911.0,29.1151,29.1419,29.1084,29.1285,40911.0
2020-09-02 13:05:00,43.37,43.38,43.33,43.35,39375.0,29.1218,29.1285,29.0949,29.1084,39375.0
2020-09-02 13:10:00,43.36,43.4,43.35,43.38,43264.0,29.1151,29.1419,29.1084,29.1285,43264.0
2020-09-02 13:15:00,43.38,43.41,43.37,43.4,30477.0,29.1285,29.1487,29.1218,29.1419,30477.0
2020-09-02 13:20:00,43.39,43.41,43.36,43.39,49799.0,29.1352,29.1487,29.1151,29.1352,49799.0
2020-09-02 13:25:00,43.39,43.39,43.35,43.35,53824.0,29.1352,29.1352,29.1084,29.1084,53824.0
2020-09-02 13:30:00,43.35,43.42,43.33,43.41,46191.0,29.1084,29.1554,29.0949,29.1487,46191.0
2020-09-02 13:35:00,43.41,43.42,43.38,43.39,51070.0,29.1487,29.1554,29.1285,29.1352,51070.0
2020-09-02 13:40:00,43.4,43.42,43.38,43.41,41084.0,29.1419,29.1554,29.1285,29.1487,41084.0
2020-09-02 13:45:00,43.41,43.42,43.39,43.41,47289.0,29.1487,29.1554,29.1352,29.1487,47289.0
2020-09-02 13:50:00,43.41,43.42,43.4,43.41,70790.0,29.1487,29.1554,29.1419,29.1487,70790.0
2020-09-02 13:55:00,43.41,43.41,43.34,43.34,55165.0,29.1487,29.1487,29.1017,29.1017,55165.0
2020-09-02 14:00:00,43.34,43.36,43.31,43.36,35615.0,29.1017,29.1151,29.0815,29.1151,35615.0
2020-09-02 14:05:00,43.36,43.37,43.3,43.31,34823.0,29.1151,29.1218,29.0748,29.0815,34823.0
2020-09-02 14:10:00,43.3,43.32,43.28,43.31,41009.0,29.0748,29.0882,29.0614,29.0815,41009.0
2020-09-02 14:15:00,43.3,43.34,43.3,43.33,33998.0,29.0748,29.1017,29.0748,29.0949,33998.0
2020-09-02 14:20:00,43.34,43.39,43.33,43.34,76177.0,29.1017,29.1352,29.0949,29.1017,76177.0
2020-09-02 14:25:00,43.34,43.36,43.31,43.34,52718.0,29.1017,29.1151,29.0815,29.1017,52718.0
2020-09-02 14:30:00,43.34,43.4,43.33,43.38,47282.0,29.1017,29.1419,29.0949,29.1285,47282.0
2020-09-02 14:35:00,43.37,43.38,43.33,43.33,69225.0,29.1218,29.1285,29.0949,29.0949,69225.0
2020-09-02 14:40:00,43.34,43.34,43.25,43.27,289649.0,29.1017,29.1017,29.0412,29.0547,289649.0
2020-09-02 14:45:00,43.27,43.29,43.26,43.29,54265.0,29.0547,29.0681,29.0479,29.0681,54265.0
2020-09-02 14:50:00,43.29,43.38,43.28,43.37,62620.0,29.0681,29.1285,29.0614,29.1218,62620.0
2020-09-02 14:55:00,43.38,43.45,43.37,43.44,79434.0,29.1285,29.1755,29.1218,29.1688,79434.0
2020-09-02 15:00:00,43.44,43.48,43.42,43.48,60162.0,29.1688,29.1957,29.1554,29.1957,60162.0
2020-09-02 15:05:00,43.48,43.5,43.46,43.5,93529.0,29.1957,29.2091,29.1822,29.2091,93529.0
2020-09-02 15:10:00,43.5,43.56,43.48,43.55,56738.0,29.2091,29.2494,29.1957,29.2427,56738.0
2020-09-02 15:15:00,43.55,43.64,43.55,43.6,91358.0,29.2427,29.3031,29.2427,29.2762,91358.0
2020-09-02 15:20:00,43.59,43.65,43.59,43.65,79638.0,29.2695,29.3098,29.2695,29.3098,79638.0
2020-09-02 15:25:00,43.65,43.69,43.61,43.68,65248.0,29.3098,29.3367,29.283,29.33,65248.0
2020-09-02 15:30:00,43.68,43.76,43.64,43.74,118372.0,29.33,29.3837,29.3031,29.3702,118372.0
2020-09-02 15:35:00,43.73,43.75,43.68,43.72,105114.0,29.3635,29.377,29.33,29.3568,105114.0
2020-09-02 15:40:00,43.72,43.76,43.7,43.74,132670.0,29.3568,29.3837,29.3434,29.3702,132670.0
2020-09-02 15:45:00,43.74,43.86,43.72,43.85,141780.0,29.3702,29.4508,29.3568,29.4441,141780.0
2020-09-02 15:50:00,43.85,43.9,43.74,43.75,202642.0,29.4441,29.4777,29.3702,29.377,202642.0
2020-09-02 15:55:00,43.76,43.79,43.7,43.76,431654.0,29.3837,29.4038,29.3434,29.3837,431654.0
2020-09-03 09:30:00,43.95,44.28,43.93,44.28,260358.0,29.5113,29.7328,29.4978,29.7328,260358.0
2020-09-03 09:35:00,44.27,44.48,44.25,44.36,201545.0,29.7261,29.8671,29.7127,29.7866,201545.0
2020-09-03 09:40:00,44.35,44.48,44.33,44.41,869013.0,29.7798,29.8671,29.7664,29.8201,869013.0
2020-09-03 09:45:00,44.42,44.69,44.42,44.68,461780.0,29.8268,30.0081,29.8268,30.0014,461780.0
2020-09-03 09:50:00,44.67,44.78,44.66,44.68,155228.0,29.9947,30.0686,29.988,30.0014,155228.0
2020-09-03 09:55:00,44.68,44.69,44.54,44.55,67547.0,30.0014,30.0081,29.9074,29.9141,67547.0
2020-09-03 10:00:00,44.54,44.63,44.44,44.52,99104.0,29.9074,29.9679,29.8403,29.894,99104.0
2020-09-03 10:05:00,44.52,44.64,44.49,44.61,139912.0,29.894,29.9746,29.8738,29.9544,139912.0
2020-09-03 10:10:00,44.6,44.61,44.49,44.49,46430.0,29.9477,29.9544,29.8738,29.8738,46430.0
2020-09-03 10:15:00,44.51,44.59,44.49,44.56,55369.0,29.8873,29.941,29.8738,29.9209,55369.0
2020-09-03 10:20:00,44.55,44.55,44.26,44.26,137451.0,29.9141,29.9141,29.7194,29.7194,137451.0
2020-09-03 10:25:00,44.27,44.37,44.25,44.28,56504.0,29.7261,29.7933,29.7127,29.7328,56504.0
2020-09-03 10:30:00,44.3,44.33,44.25,44.32,59412.0,29.7463,29.7664,29.7127,29.7597,59412.0
2020-09-03 10:35:00,44.32,44.34,44.23,44.3,95133.0,29.7597,29.7731,29.6993,29.7463,95133.0
2020-09-03 10:40:00,44.31,44.47,44.29,44.46,104145.0,29.753,29.8604,29.7396,29.8537,104145.0
2020-09-03 10:45:00,44.46,44.54,44.42,44.45,97683.0,29.8537,29.9074,29.8268,29.847,97683.0
2020-09-03 10:50:00,44.45,44.45,44.35,44.36,100217.0,29.847,29.847,29.7798,29.7866,100217.0
2020-09-03 10:55:00,44.36,44.39,44.28,44.29,57004.0,29.7866,29.8067,29.7328,29.7396,57004.0
2020-09-03 11:00:00,44.29,44.29,44.05,44.05,72072.0,29.7396,29.7396,29.5784,29.5784,72072.0
2020-09-03 11:05:00,44.05,44.06,43.9,43.98,105752.0,29.5784,29.5851,29.4777,29.5314,105752.0
2020-09-03 11:10:00,43.99,44.05,43.95,43.95,68808.0,29.5381,29.5784,29.5113,29.5113,68808.0
2020-09-03 11:15:00,43.95,43.96,43.63,43.63,143514.0,29.5113,29.518,29.2964,29.2964,143514.0
2020-09-03 11:20:00,43.63,43.83,43.62,43.81,109556.0,29.2964,29.4307,29.2897,29.4172,109556.0
2020-09-03 11:25:00,43.81,43.89,43.77,43.88,96153.0,29.4172,29.471,29.3904,29.4642,96153.0
2020-09-03 11:30:00,43.87,43.93,43.8,43.9,98820.0,29.4575,29.4978,29.4105,29.4777,98820.0
2020-09-03 11:35:00,43.89,43.9,43.77,43.86,134838.0,29.471,29.4777,29.3904,29.4508,134838.0
2020-09-03 11:40:00,43.86,43.95,43.85,43.89,136555.0,29.4508,29.5113,29.4441,29.471,136555.0
2020-09-03 11:45:00,43.89,43.93,43.86,43.89,39017.0,29.471,29.4978,29.4508,29.471,39017.0
2020-09-03 11:50:00,43.89,43.9,43.76,43.77,66421.0,29.471,29.4777,29.3837,29.3904,66421.0
2020-09-03 11:55:00,43.76,43.76,43.68,43.75,59996.0,29.3837,29.3837,29.33,29.377,59996.0
2020-09-03 12:00:00,43.75,43.78,43.67,43.74,34509.0,29.377,29.3971,29.3232,29.3702,34509.0
2020-09-03 12:05:00,43.73,43.79,43.73,43.78,40503.0,29.3635,29.4038,29.3635,29.3971,40503.0
2020-09-03 12:10:00,43.78,43.82,43.76,43.79,62705.0,29.3971,29.424,29.3837,29.4038,62705.0
2020-09-03 12:15:00,43.78,43.94,43.77,43.92,71024.0,29.3971,29.5045,29.3904,29.4911,71024.0
2020-09-03 12:20:00,43.92,43.93,43.82,43.83,103047.0,29.4911,29.4978,29.424,29.4307,103047.0
2020-09-03 12:25:00,43.81,43.83,43.71,43.71,46029.0,29.4172,29.4307,29.3501,29.3501,46029.0
2020-09-03 12:30:00,43.72,43.78,43.7,43.73,52386.0,29.3568,29.3971,29.3434,29.3635,52386.0
2020-09-03 12:35:00,43.72,43.79,43.7,43.73,41773.0,29.3568,29.4038,29.3434,29.3635,41773.0
2020-09-03 12:40:00,43.73,43.82,43.71,43.78,106812.0,29.3635,29.424,29.3501,29.3971,106812.0
2020-09-03 12:45:00,43.77,43.82,43.75,43.77,92273.0,29.3904,29.424,29.377,29.3904,92273.0
2020-09-03 12:50:00,43.77,43.83,43.75,43.78,145155.0,29.3904,29.4307,29.377,29.3971,145155.0
2020-09-03 12:55:00,43.79,43.81,43.66,43.66,92628.0,29.4038,29.4172,29.3165,29.3165,92628.0
2020-09-03 13:00:00,43.66,43.67,43.55,43.59,98774.0,29.3165,29.3232,29.2427,29.2695,98774.0
2020-09-03 13:05:00,43.59,43.66,43.54,43.55,142993.0,29.2695,29.3165,29.2359,29.2427,142993.0
2020-09-03 13:10:00,43.55,43.63,43.52,43.62,116949.0,29.2427,29.2964,29.2225,29.2897,116949.0
2020-09-03 13:15:00,43.62,43.63,43.45,43.47,72753.0,29.2897,29.2964,29.1755,29.1889,72753.0
2020-09-03 13:20:00,43.47,43.5,43.4,43.43,119113.0,29.1889,29.2091,29.1419,29.1621,119113.0
2020-09-03 13:25:00,43.43,43.44,43.29,43.37,81212.0,29.1621,29.1688,29.0681,29.1218,81212.0
2020-09-03 13:30:00,43.36,43.36,43.2,43.3,95818.0,29.1151,29.1151,29.0076,29.0748,95818.0
2020-09-03 13:35:00,43.3,43.33,43.26,43.27,59061.0,29.0748,29.0949,29.0479,29.0547,59061.0
2020-09-03 13:40:00,43.27,43.29,43.16,43.19,148749.0,29.0547,29.0681,28.9808,29.0009,148749.0
2020-09-03 13:45:00,43.19,43.21,43.15,43.16,95490.0,29.0009,29.0144,28.9741,28.9808,95490.0
2020-09-03 13:50:00,43.16,43.21,43.12,43.21,88663.0,28.9808,29.0144,28.9539,29.0144,88663.0
2020-09-03 13:55:00,43.21,43.22,43.17,43.18,33025.0,29.0144,29.0211,28.9875,28.9942,33025.0
2020-09-03 14:00:00,43.17,43.2,43.07,43.09,115527.0,28.9875,29.0076,28.9204,28.9338,115527.0
2020-09-03 14:05:00,43.09,43.15,43.06,43.12,68640.0,28.9338,28.9741,28.9136,28.9539,68640.0
2020-09-03 14:10:00,43.12,43.2,43.11,43.13,59853.0,28.9539,29.0076,28.9472,28.9606,59853.0
2020-09-03 14:15:00,43.14,43.17,43.09,43.13,61282.0,28.9674,28.9875,28.9338,28.9606,61282.0
2020-09-03 14:20:00,43.14,43.2,43.12,43.14,45439.0,28.9674,29.0076,28.9539,28.9674,45439.0
2020-09-03 14:25:00,43.14,43.23,43.11,43.22,52339.0,28.9674,29.0278,28.9472,29.0211,52339.0
2020-09-03 14:30:00,43.22,43.38,43.2,43.37,86259.0,29.0211,29.1285,29.0076,29.1218,86259.0
2020-09-03 14:35:00,43.37,43.43,43.32,43.34,54575.0,29.1218,29.1621,29.0882,29.1017,54575.0
2020-09-03 14:40:00,43.33,43.35,43.25,43.26,72445.0,29.0949,29.1084,29.0412,29.0479,72445.0
2020-09-03 14:45:00,43.25,43.29,43.22,43.24,62268.0,29.0412,29.0681,29.0211,29.0345,62268.0
2020-09-03 14:50:00,43.25,43.32,43.18,43.2,177129.0,29.0412,29.0882,28.9942,29.0076,177129.0
2020-09-03 14:55:00,43.2,43.21,43.11,43.14,43334.0,29.0076,29.0144,28.9472,28.9674,43334.0
2020-09-03 15:00:00,43.15,43.18,43.12,43.14,55201.0,28.9741,28.9942,28.9539,28.9674,55201.0
2020-09-03 15:05:00,43.14,43.22,43.12,43.2,48047.0,28.9674,29.0211,28.9539,29.0076,48047.0
2020-09-03 15:10:00,43.19,43.22,43.11,43.22,54194.0,29.0009,29.0211,28.9472,29.0211,54194.0
2020-09-03 15:15:00,43.22,43.25,43.17,43.2,48379.0,29.0211,29.0412,28.9875,29.0076,48379.0
2020-09-03 15:20:00,43.2,43.24,43.14,43.16,77819.0,29.0076,29.0345,28.9674,28.9808,77819.0
2020-09-03 15:25:00,43.16,43.21,43.1,43.11,105756.0,28.9808,29.0144,28.9405,28.9472,105756.0
2020-09-03 15:30:00,43.11,43.17,43.06,43.06,115319.0,28.9472,28.9875,28.9136,28.9136,115319.0
2020-09-03 15:35:00,43.06,43.15,43.02,43.08,225859.0,28.9136,28.9741,28.8868,28.9271,225859.0
2020-09-03 15:40:00,43.08,43.15,43.05,43.14,85052.0,28.9271,28.9741,28.9069,28.9674,85052.0
2020-09-03 15:45:00,43.14,43.16,43.06,43.08,160990.0,28.9674,28.9808,28.9136,28.9271,160990.0
2020-09-03 15:50:00,43.07,43.39,43.0,43.37,329002.0,28.9204,29.1352,28.8734,29.1218,329002.0
2020-09-03 15:55:00,43.37,43.38,43.19,43.26,646439.0,29.1218,29.1285,29.0009,29.0479,646439.0
2020-09-04 09:30:00,43.51,43.77,43.39,43.76,277656.0,29.2158,29.3904,29.1352,29.3837,277656.0
2020-09-04 09:35:00,43.77,43.93,43.65,43.68,98219.0,29.3904,29.4978,29.3098,29.33,98219.0
2020-09-04 09:40:00,43.68,43.84,43.65,43.8,168182.0,29.33,29.4374,29.3098,29.4105,168182.0
2020-09-04 09:45:00,43.8,43.94,43.7,43.81,206081.0,29.4105,29.5045,29.3434,29.4172,206081.0
2020-09-04 09:50:00,43.8,43.87,43.71,43.81,124836.0,29.4105,29.4575,29.3501,29.4172,124836.0
2020-09-04 09:55:00,43.82,43.85,43.63,43.65,97228.0,29.424,29.4441,29.2964,29.3098,97228.0
2020-09-04 10:00:00,43.65,43.69,43.52,43.64,121061.0,29.3098,29.3367,29.2225,29.3031,121061.0
2020-09-04 10:05:00,43.64,43.71,43.64,43.69,95680.0,29.3031,29.3501,29.3031,29.3367,95680.0
2020-09-04 10:10:00,43.7,43.72,43.65,43.68,125312.0,29.3434,29.3568,29.3098,29.33,125312.0
2020-09-04 10:15:00,43.68,43.71,43.53,43.53,77246.0,29.33,29.3501,29.2292,29.2292,77246.0
2020-09-04 10:20:00,43.54,43.55,43.3,43.39,232271.0,29.2359,29.2427,29.0748,29.1352,232271.0
2020-09-04 10:25:00,43.39,43.62,43.37,43.39,107162.0,29.1352,29.2897,29.1218,29.1352,107162.0
2020-09-04 10:30:00,43.39,43.5,43.39,43.4,81469.0,29.1352,29.2091,29.1352,29.1419,81469.0
2020-09-04 10:35:00,43.4,43.41,43.19,43.26,132118.0,29.1419,29.1487,29.0009,29.0479,132118.0
2020-09-04 10:40:00,43.25,43.31,43.15,43.18,128655.0,29.0412,29.0815,28.9741,28.9942,128655.0
2020-09-04 10:45:00,43.2,43.32,43.2,43.32,86536.0,29.0076,29.0882,29.0076,29.0882,86536.0
2020-09-04 10:50:00,43.31,43.31,43.21,43.25,119904.0,29.0815,29.0815,29.0144,29.0412,119904.0
2020-09-04 10:55:00,43.25,43.44,43.22,43.36,83498.0,29.0412,29.1688,29.0211,29.1151,83498.0
2020-09-04 11:00:00,43.38,43.43,43.31,43.4,124338.0,29.1285,29.1621,29.0815,29.1419,124338.0
2020-09-04 11:05:00,43.4,43.44,43.19,43.22,157953.0,29.1419,29.1688,29.0009,29.0211,157953.0
2020-09-04 11:10:00,43.22,43.22,43.13,43.15,65842.0,29.0211,29.0211,28.9606,28.9741,65842.0
2020-09-04 11:15:00,43.15,43.15,43.01,43.04,105893.0,28.9741,28.9741,28.8801,28.9002,105893.0
2020-09-04 11:20:00,43.04,43.04,42.92,42.98,197131.0,28.9002,28.9002,28.8196,28.8599,197131.0
2020-09-04 11:25:00,42.98,43.01,42.91,43.0,104598.0,28.8599,28.8801,28.8129,28.8734,104598.0
2020-09-04 11:30:00,43.0,43.14,43.0,43.1,61372.0,28.8734,28.9674,28.8734,28.9405,61372.0
2020-09-04 11:35:00,43.1,43.1,42.92,42.93,47544.0,28.9405,28.9405,28.8196,28.8263,47544.0
2020-09-04 11:40:00,42.93,42.95,42.85,42.88,85337.0,28.8263,28.8398,28.7726,28.7928,85337.0
2020-09-04 11:45:00,42.88,42.93,42.85,42.86,46674.0,28.7928,28.8263,28.7726,28.7793,46674.0
2020-09-04 11:50:00,42.85,42.9,42.8,42.9,82913.0,28.7726,28.8062,28.7391,28.8062,82913.0
2020-09-04 11:55:00,42.91,42.94,42.8,42.81,96636.0,28.8129,28.8331,28.7391,28.7458,96636.0
2020-09-04 12:00:00,42.81,42.89,42.77,42.84,135682.0,28.7458,28.7995,28.7189,28.7659,135682.0
2020-09-04 12:05:00,42.85,42.88,42.79,42.8,49848.0,28.7726,28.7928,28.7323,28.7391,49848.0
2020-09-04 12:10:00,42.8,42.9,42.79,42.9,45864.0,28.7391,28.8062,28.7323,28.8062,45864.0
2020-09-04 12:15:00,42.9,42.93,42.84,42.88,129827.0,28.8062,28.8263,28.7659,28.7928,129827.0
2020-09-04 12:20:00,42.89,42.97,42.85,42.96,39916.0,28.7995,28.8532,28.7726,28.8465,39916.0
2020-09-04 12:25:00,42.96,43.02,42.95,43.02,53845.0,28.8465,28.8868,28.8398,28.8868,53845.0
2020-09-04 12:30:00,43.03,43.08,43.01,43.02,42615.0,28.8935,28.9271,28.8801,28.8868,42615.0
2020-09-04 12:35:00,43.03,43.06,42.95,43.02,41961.0,28.8935,28.9136,28.8398,28.8868,41961.0
2020-09-04 12:40:00,43.04,43.14,43.03,43.11,56766.0,28.9002,28.9674,28.8935,28.9472,56766.0
2020-09-04 12:45:00,43.11,43.18,43.09,43.11,153407.0,28.9472,28.9942,28.9338,28.9472,153407.0
2020-09-04 12:50:00,43.12,43.2,43.1,43.16,61561.0,28.9539,29.0076,28.9405,28.9808,61561.0
2020-09-04 12:55:00,43.16,43.16,43.05,43.05,44378.0,28.9808,28.9808,28.9069,28.9069,44378.0
2020-09-04 13:00:00,43.05,43.11,43.05,43.1,26298.0,28.9069,28.9472,28.9069,28.9405,26298.0
2020-09-04 13:05:00,43.12,43.17,43.09,43.16,29831.0,28.9539,28.9875,28.9338,28.9808,29831.0
2020-09-04 13:10:00,43.15,43.22,43.13,43.19,32916.0,28.9741,29.0211,28.9606,29.0009,32916.0
2020-09-04 13:15:00,43.18,43.19,43.12,43.15,63117.0,28.9942,29.0009,28.9539,28.9741,63117.0
2020-09-04 13:20:00,43.14,43.22,43.14,43.17,20846.0,28.9674,29.0211,28.9674,28.9875,20846.0
2020-09-04 13:25:00,43.18,43.22,43.16,43.16,27879.0,28.9942,29.0211,28.9808,28.9808,27879.0
2020-09-04 13:30:00,43.16,43.16,43.05,43.08,51675.0,28.9808,28.9808,28.9069,28.9271,51675.0
2020-09-04 13:35:00,43.07,43.11,43.05,43.1,27254.0,28.9204,28.9472,28.9069,28.9405,27254.0
2020-09-04 13:40:00,43.09,43.18,43.08,43.16,94322.0,28.9338,28.9942,28.9271,28.9808,94322.0
2020-09-04 13:45:00,43.15,43.21,43.14,43.19,33193.0,28.9741,29.0144,28.9674,29.0009,33193.0
2020-09-04 13:50:00,43.18,43.19,43.12,43.19,48939.0,28.9942,29.0009,28.9539,29.0009,48939.0
2020-09-04 13:55:00,43.18,43.2,43.17,43.19,26897.0,28.9942,29.0076,28.9875,29.0009,26897.0
2020-09-04 14:00:00,43.18,43.22,43.15,43.15,74761.0,28.9942,29.0211,28.9741,28.9741,74761.0
2020-09-04 14:05:00,43.16,43.22,43.16,43.18,42113.0,28.9808,29.0211,28.9808,28.9942,42113.0
2020-09-04 14:10:00,43.17,43.24,43.16,43.2,27210.0,28.9875,29.0345,28.9808,29.0076,27210.0
2020-09-04 14:15:00,43.21,43.3,43.2,43.27,40327.0,29.0144,29.0748,29.0076,29.0547,40327.0
2020-09-04 14:20:00,43.27,43.35,43.25,43.29,40066.0,29.0547,29.1084,29.0412,29.0681,40066.0
2020-09-04 14:25:00,43.28,43.32,43.28,43.29,25992.0,29.0614,29.0882,29.0614,29.0681,25992.0
2020-09-04 14:30:00,43.29,43.34,43.25,43.34,54599.0,29.0681,29.1017,29.0412,29.1017,54599.0
2020-09-04 14:35:00,43.34,43.45,43.33,43.45,80846.0,29.1017,29.1755,29.0949,29.1755,80846.0
2020-09-04 14:40:00,43.44,43.49,43.4,43.4,41860.0,29.1688,29.2024,29.1419,29.1419,41860.0
2020-09-04 14:45:00,43.41,43.51,43.39,43.46,61752.0,29.1487,29.2158,29.1352,29.1822,61752.0
2020-09-04 14:50:00,43.45,43.51,43.45,43.48,109000.0,29.1755,29.2158,29.1755,29.1957,109000.0
2020-09-04 14:55:00,43.49,43.57,43.47,43.55,82052.0,29.2024,29.2561,29.1889,29.2427,82052.0
2020-09-04 15:00:00,43.55,43.59,43.49,43.55,62847.0,29.2427,29.2695,29.2024,29.2427,62847.0
2020-09-04 15:05:00,43.54,43.57,43.48,43.5,112220.0,29.2359,29.2561,29.1957,29.2091,112220.0
2020-09-04 15:10:00,43.51,43.53,43.47,43.48,58584.0,29.2158,29.2292,29.1889,29.1957,58584.0
2020-09-04 15:15:00,43.49,43.61,43.48,43.59,79106.0,29.2024,29.283,29.1957,29.2695,79106.0
2020-09-04 15:20:00,43.59,43.66,43.58,43.59,144602.0,29.2695,29.3165,29.2628,29.2695,144602.0
2020-09-04 15:25:00,43.59,43.7,43.54,43.64,201528.0,29.2695,29.3434,29.2359,29.3031,201528.0
2020-09-04 15:30:00,43.64,43.64,43.5,43.55,67669.0,29.3031,29.3031,29.2091,29.2427,67669.0
2020-09-04 15:35:00,43.55,43.55,43.37,43.41,81927.0,29.2427,29.2427,29.1218,29.1487,81927.0
2020-09-04 15:40:00,43.4,43.44,43.35,43.39,65032.0,29.1419,29.1688,29.1084,29.1352,65032.0
2020-09-04 15:45:00,43.39,43.5,43.36,43.37,89255.0,29.1352,29.2091,29.1151,29.1218,89255.0
2020-09-04 15:50:00,43.37,43.45,43.35,43.4,163988.0,29.1218,29.1755,29.1084,29.1419,163988.0
2020-09-04 15:55:00,43.4,43.55,43.4,43.48,477679.0,29.1419,29.2427,29.1419,29.1957,477679.0
2020-09-08 09:30:00,43.7,44.07,43.7,43.87,398362.0,29.3434,29.5918,29.3434,29.4575,398362.0
2020-09-08 09:35:00,43.88,43.88,43.66,43.74,207339.0,29.4642,29.4642,29.3165,29.3702,207339.0
2020-09-08 09:40:00,43.74,43.87,43.68,43.69,169724.0,29.3702,29.4575,29.33,29.3367,169724.0
2020-09-08 09:45:00,43.68,43.69,43.32,43.35,213200.0,29.33,29.3367,29.0882,29.1084,213200.0
2020-09-08 09:50:00,43.37,43.44,43.16,43.26,117759.0,29.1218,29.1688,28.9808,29.0479,117759.0
2020-09-08 09:55:00,43.28,43.33,43.21,43.27,109491.0,29.0614,29.0949,29.0144,29.0547,109491.0
2020-09-08 10:00:00,43.27,43.28,42.97,43.0,266373.0,29.0547,29.0614,28.8532,28.8734,266373.0
2020-09-08 10:05:00,43.0,43.06,42.93,42.98,112053.0,28.8734,28.9136,28.8263,28.8599,112053.0
2020-09-08 10:10:00,42.99,43.21,42.98,43.13,115200.0,28.8666,29.0144,28.8599,28.9606,115200.0
2020-09-08 10:15:00,43.13,43.13,42.94,42.95,124342.0,28.9606,28.9606,28.8331,28.8398,124342.0
2020-09-08 10:20:00,42.95,43.1,42.91,43.02,108134.0,28.8398,28.9405,28.8129,28.8868,108134.0
2020-09-08 10:25:00,43.03,43.1,42.97,43.08,167428.0,28.8935,28.9405,28.8532,28.9271,167428.0
2020-09-08 10:30:00,43.07,43.09,43.0,43.04,84781.0,28.9204,28.9338,28.8734,28.9002,84781.0
2020-09-08 10:35:00,43.04,43.12,43.02,43.12,66957.0,28.9002,28.9539,28.8868,28.9539,66957.0
2020-09-08 10:40:00,43.12,43.12,42.91,42.91,141154.0,28.9539,28.9539,28.8129,28.8129,141154.0
2020-09-08 10:45:00,42.9,42.96,42.78,42.78,134097.0,28.8062,28.8465,28.7256,28.7256,134097.0
2020-09-08 10:50:00,42.78,42.87,42.78,42.81,76235.0,28.7256,28.7861,28.7256,28.7458,76235.0
2020-09-08 10:55:00,42.8,42.86,42.74,42.75,137876.0,28.7391,28.7793,28.6988,28.7055,137876.0
2020-09-08 11:00:00,42.75,42.97,42.7,42.95,94942.0,28.7055,28.8532,28.6719,28.8398,94942.0
2020-09-08 11:05:00,42.94,42.94,42.83,42.9,59239.0,28.8331,28.8331,28.7592,28.8062,59239.0
2020-09-08 11:10:00,42.9,42.93,42.81,42.86,61007.0,28.8062,28.8263,28.7458,28.7793,61007.0
2020-09-08 11:15:00,42.86,42.97,42.84,42.9,58323.0,28.7793,28.8532,28.7659,28.8062,58323.0
2020-09-08 11:20:00,42.91,42.98,42.88,42.93,93388.0,28.8129,28.8599,28.7928,28.8263,93388.0
2020-09-08 11:25:00,42.92,42.95,42.9,42.94,47283.0,28.8196,28.8398,28.8062,28.8331,47283.0
2020-09-08 11:30:00,42.93,42.94,42.85,42.88,64430.0,28.8263,28.8331,28.7726,28.7928,64430.0
2020-09-08 11:35:00,42.88,43.0,42.87,42.97,51614.0,28.7928,28.8734,28.7861,28.8532,51614.0
2020-09-08 11:40:00,42.97,43.0,42.92,43.0,65033.0,28.8532,28.8734,28.8196,28.8734,65033.0
2020-09-08 11:45:00,43.0,43.04,42.97,43.02,38858.0,28.8734,28.9002,28.8532,28.8868,38858.0
2020-09-08 11:50:00,43.03,43.05,42.89,42.91,58888.0,28.8935,28.9069,28.7995,28.8129,58888.0
2020-09-08 11:55:00,42.9,42.98,42.88,42.93,107276.0,28.8062,28.8599,28.7928,28.8263,107276.0
2020-09-08 12:00:00,42.93,42.99,42.91,42.94,100795.0,28.8263,28.8666,28.8129,28.8331,100795.0
2020-09-08 12:05:00,42.94,43.0,42.9,42.97,43896.0,28.8331,28.8734,28.8062,28.8532,43896.0
2020-09-08 12:10:00,42.97,43.09,42.97,43.07,35836.0,28.8532,28.9338,28.8532,28.9204,35836.0
2020-09-08 12:15:00,43.07,43.11,43.05,43.07,49790.0,28.9204,28.9472,28.9069,28.9204,49790.0
2020-09-08 12:20:00,43.08,43.12,43.06,43.08,35125.0,28.9271,28.9539,28.9136,28.9271,35125.0
2020-09-08 12:25:00,43.07,43.08,42.99,43.0,73936.0,28.9204,28.9271,28.8666,28.8734,73936.0
2020-09-08 12:30:00,43.0,43.01,42.92,42.95,53370.0,28.8734,28.8801,28.8196,28.8398,53370.0
2020-09-08 12:35:00,42.96,42.97,42.85,42.91,54291.0,28.8465,28.8532,28.7726,28.8129,54291.0
2020-09-08 12:40:00,42.92,42.94,42.86,42.89,34782.0,28.8196,28.8331,28.7793,28.7995,34782.0
2020-09-08 12:45:00,42.89,42.95,42.88,42.95,32266.0,28.7995,28.8398,28.7928,28.8398,32266.0
2020-09-08 12:50:00,42.95,42.98,42.93,42.94,30369.0,28.8398,28.8599,28.8263,28.8331,30369.0
2020-09-08 12:55:00,42.94,42.96,42.91,42.94,38300.0,28.8331,28.8465,28.8129,28.8331,38300.0
2020-09-08 13:00:00,42.94,42.98,42.92,42.98,48414.0,28.8331,28.8599,28.8196,28.8599,48414.0
2020-09-08 13:05:00,42.97,43.09,42.95,43.05,50315.0,28.8532,28.9338,28.8398,28.9069,50315.0
2020-09-08 13:10:00,43.06,43.13,43.06,43.12,50516.0,28.9136,28.9606,28.9136,28.9539,50516.0
2020-09-08 13:15:00,43.12,43.16,43.09,43.12,66996.0,28.9539,28.9808,28.9338,28.9539,66996.0
2020-09-08 13:20:00,43.11,43.18,43.11,43.18,50926.0,28.9472,28.9942,28.9472,28.9942,50926.0
2020-09-08 13:25:00,43.18,43.2,43.13,43.17,49195.0,28.9942,29.0076,28.9606,28.9875,49195.0
2020-09-08 13:30:00,43.16,43.19,43.1,43.11,54938.0,28.9808,29.0009,28.9405,28.9472,54938.0
2020-09-08 13:35:00,43.11,43.18,43.1,43.15,34223.0,28.9472,28.9942,28.9405,28.9741,34223.0
2020-09-08 13:40:00,43.14,43.16,43.12,43.14,26423.0,28.9674,28.9808,28.9539,28.9674,26423.0
2020-09-08 13:45:00,43.14,43.15,43.06,43.11,66385.0,28.9674,28.9741,28.9136,28.9472,66385.0
2020-09-08 13:50:00,43.11,43.14,43.09,43.13,30995.0,28.9472,28.9674,28.9338,28.9606,30995.0
2020-09-08 13:55:00,43.14,43.18,43.11,43.12,56013.0,28.9674,28.9942,28.9472,28.9539,56013.0
2020-09-08 14:00:00,43.12,43.17,43.1,43.15,35365.0,28.9539,28.9875,28.9405,28.9741,35365.0
2020-09-08 14:05:00,43.15,43.25,43.15,43.21,77610.0,28.9741,29.0412,28.9741,29.0144,77610.0
2020-09-08 14:10:00,43.22,43.22,43.11,43.13,34323.0,29.0211,29.0211,28.9472,28.9606,34323.0
2020-09-08 14:15:00,43.13,43.15,43.09,43.12,30621.0,28.9606,28.9741,28.9338,28.9539,30621.0
2020-09-08 14:20:00,43.13,43.15,43.08,43.09,45580.0,28.9606,28.9741,28.9271,28.9338,45580.0
2020-09-08 14:25:00,43.09,43.14,43.09,43.11,33354.0,28.9338,28.9674,28.9338,28.9472,33354.0
2020-09-08 14:30:00,43.11,43.14,43.07,43.1,65393.0,28.9472,28.9674,28.9204,28.9405,65393.0
2020-09-08 14:35:00,43.1,43.1,42.99,43.02,53474.0,28.9405,28.9405,28.8666,28.8868,53474.0
2020-09-08 14:40:00,43.02,43.07,42.94,42.95,66658.0,28.8868,28.9204,28.8331,28.8398,66658.0
2020-09-08 14:45:00,42.95,43.01,42.93,42.98,37792.0,28.8398,28.8801,28.8263,28.8599,37792.0
2020-09-08 14:50:00,42.98,42.99,42.9,42.91,49636.0,28.8599,28.8666,28.8062,28.8129,49636.0
2020-09-08 14:55:00,42.91,43.04,42.89,43.03,60314.0,28.8129,28.9002,28.7995,28.8935,60314.0
2020-09-08 15:00:00,43.03,43.05,42.87,42.87,66350.0,28.8935,28.9069,28.7861,28.7861,66350.0
2020-09-08 15:05:00,42.87,42.92,42.86,42.91,51770.0,28.7861,28.8196,28.7793,28.8129,51770.0
2020-09-08 15:10:00,42.91,43.01,42.91,42.99,68946.0,28.8129,28.8801,28.8129,28.8666,68946.0
2020-09-08 15:15:00,42.98,43.02,42.93,43.02,70866.0,28.8599,28.8868,28.8263,28.8868,70866.0
2020-09-08 15:20:00,43.02,43.1,43.0,43.08,70184.0,28.8868,28.9405,28.8734,28.9271,70184.0
2020-09-08 15:25:00,43.08,43.11,43.03,43.11,81361.0,28.9271,28.9472,28.8935,28.9472,81361.0
2020-09-08 15:30:00,43.11,43.17,43.06,43.07,112911.0,28.9472,28.9875,28.9136,28.9204,112911.0
2020-09-08 15:35:00,43.07,43.17,43.06,43.13,88940.0,28.9204,28.9875,28.9136,28.9606,88940.0
2020-09-08 15:40:00,43.14,43.25,43.09,43.25,113144.0,28.9674,29.0412,28.9338,29.0412,113144.0
2020-09-08 15:45:00,43.25,43.25,43.08,43.11,166423.0,29.0412,29.0412,28.9271,28.9472,166423.0
2020-09-08 15:50:00,43.1,43.12,43.0,43.12,151419.0,28.9405,28.9539,28.8734,28.9539,151419.0
2020-09-08 15:55:00,43.13,43.15,43.05,43.07,370970.0,28.9606,28.9741,28.9069,28.9204,370970.0
2020-09-09 09:30:00,43.37,43.65,43.31,43.41,194596.0,29.1218,29.3098,29.0815,29.1487,194596.0
2020-09-09 09:35:00,43.4,43.7,43.32,43.7,137151.0,29.1419,29.3434,29.0882,29.3434,137151.0
2020-09-09 09:40:00,43.71,43.72,43.55,43.67,88336.0,29.3501,29.3568,29.2427,29.3232,88336.0
2020-09-09 09:45:00,43.68,43.73,43.57,43.7,84407.0,29.33,29.3635,29.2561,29.3434,84407.0
2020-09-09 09:50:00,43.72,43.93,43.72,43.86,151865.0,29.3568,29.4978,29.3568,29.4508,151865.0
2020-09-09 09:55:00,43.84,43.85,43.72,43.84,51200.0,29.4374,29.4441,29.3568,29.4374,51200.0
2020-09-09 10:00:00,43.84,43.9,43.75,43.85,87501.0,29.4374,29.4777,29.377,29.4441,87501.0
2020-09-09 10:05:00,43.85,43.95,43.73,43.76,82497.0,29.4441,29.5113,29.3635,29.3837,82497.0
2020-09-09 10:10:00,43.75,43.84,43.74,43.77,45207.0,29.377,29.4374,29.3702,29.3904,45207.0
2020-09-09 10:15:00,43.77,43.99,43.77,43.95,69405.0,29.3904,29.5381,29.3904,29.5113,69405.0
2020-09-09 10:20:00,43.95,43.96,43.86,43.86,58060.0,29.5113,29.518,29.4508,29.4508,58060.0
2020-09-09 10:25:00,43.86,43.87,43.69,43.7,81479.0,29.4508,29.4575,29.3367,29.3434,81479.0
2020-09-09 10:30:00,43.7,43.81,43.7,43.77,147472.0,29.3434,29.4172,29.3434,29.3904,147472.0
2020-09-09 10:35:00,43.77,43.77,43.67,43.7,161762.0,29.3904,29.3904,29.3232,29.3434,161762.0
2020-09-09 10:40:00,43.7,43.74,43.62,43.64,92287.0,29.3434,29.3702,29.2897,29.3031,92287.0
2020-09-09 10:45:00,43.64,43.64,43.46,43.51,83475.0,29.3031,29.3031,29.1822,29.2158,83475.0
2020-09-09 10:50:00,43.5,43.52,43.46,43.48,24875.0,29.2091,29.2225,29.1822,29.1957,24875.0
2020-09-09 10:55:00,43.49,43.54,43.45,43.51,56634.0,29.2024,29.2359,29.1755,29.2158,56634.0
2020-09-09 11:00:00,43.52,43.6,43.51,43.59,71448.0,29.2225,29.2762,29.2158,29.2695,71448.0
2020-09-09 11:05:00,43.6,43.69,43.59,43.68,48906.0,29.2762,29.3367,29.2695,29.33,48906.0
2020-09-09 11:10:00,43.68,43.71,43.63,43.65,29472.0,29.33,29.3501,29.2964,29.3098,29472.0
2020-09-09 11:15:00,43.65,43.69,43.63,43.65,35825.0,29.3098,29.3367,29.2964,29.3098,35825.0
2020-09-09 11:20:00,43.65,43.7,43.63,43.68,35487.0,29.3098,29.3434,29.2964,29.33,35487.0
2020-09-09 11:25:00,43.69,43.81,43.68,43.76,37654.0,29.3367,29.4172,29.33,29.3837,37654.0
2020-09-09 11:30:00,43.76,43.83,43.73,43.78,32844.0,29.3837,29.4307,29.3635,29.3971,32844.0
2020-09-09 11:35:00,43.77,43.78,43.71,43.73,88226.0,29.3904,29.3971,29.3501,29.3635,88226.0
2020-09-09 11:40:00,43.73,43.79,43.71,43.78,28425.0,29.3635,29.4038,29.3501,29.3971,28425.0
2020-09-09 11:45:00,43.79,43.8,43.7,43.7,37391.0,29.4038,29.4105,29.3434,29.3434,37391.0
2020-09-09 11:50:00,43.71,43.74,43.69,43.71,56876.0,29.3501,29.3702,29.3367,29.3501,56876.0
2020-09-09 11:55:00,43.71,43.79,43.71,43.75,35651.0,29.3501,29.4038,29.3501,29.377,35651.0
2020-09-09 12:00:00,43.75,43.85,43.73,43.84,98477.0,29.377,29.4441,29.3635,29.4374,98477.0
2020-09-09 12:05:00,43.84,43.88,43.81,43.86,70905.0,29.4374,29.4642,29.4172,29.4508,70905.0
2020-09-09 12:10:00,43.86,43.89,43.77,43.84,75030.0,29.4508,29.471,29.3904,29.4374,75030.0
2020-09-09 12:15:00,43.85,43.85,43.81,43.82,29655.0,29.4441,29.4441,29.4172,29.424,29655.0
2020-09-09 12:20:00,43.82,43.85,43.81,43.82,48189.0,29.424,29.4441,29.4172,29.424,48189.0
2020-09-09 12:25:00,43.81,43.82,43.74,43.74,30122.0,29.4172,29.424,29.3702,29.3702,30122.0
2020-09-09 12:30:00,43.75,43.84,43.75,43.84,29605.0,29.377,29.4374,29.377,29.4374,29605.0
2020-09-09 12:35:00,43.84,43.88,43.84,43.87,34220.0,29.4374,29.4642,29.4374,29.4575,34220.0
2020-09-09 12:40:00,43.87,43.93,43.85,43.91,43817.0,29.4575,29.4978,29.4441,29.4844,43817.0
2020-09-09 12:45:00,43.91,43.93,43.88,43.9,30838.0,29.4844,29.4978,29.4642,29.4777,30838.0
2020-09-09 12:50:00,43.91,43.92,43.89,43.9,22114.0,29.4844,29.4911,29.471,29.4777,22114.0
2020-09-09 12:55:00,43.9,43.92,43.88,43.91,27583.0,29.4777,29.4911,29.4642,29.4844,27583.0
2020-09-09 13:00:00,43.91,43.96,43.9,43.94,56287.0,29.4844,29.518,29.4777,29.5045,56287.0
2020-09-09 13:05:00,43.93,43.96,43.92,43.94,25835.0,29.4978,29.518,29.4911,29.5045,25835.0
2020-09-09 13:10:00,43.94,43.99,43.93,43.93,64780.0,29.5045,29.5381,29.4978,29.4978,64780.0
2020-09-09 13:15:00,43.94,44.0,43.94,44.0,29669.0,29.5045,29.5448,29.5045,29.5448,29669.0
2020-09-09 13:20:00,43.99,44.04,43.98,44.03,121124.0,29.5381,29.5717,29.5314,29.565,121124.0
2020-09-09 13:25:00,44.04,44.05,43.93,43.96,44939.0,29.5717,29.5784,29.4978,29.518,44939.0
2020-09-09 13:30:00,43.97,44.03,43.97,44.02,60787.0,29.5247,29.565,29.5247,29.5583,60787.0
2020-09-09 13:35:00,44.03,44.06,44.02,44.04,35950.0,29.565,29.5851,29.5583,29.5717,35950.0
2020-09-09 13:40:00,44.05,44.07,44.01,44.03,44118.0,29.5784,29.5918,29.5515,29.565,44118.0
2020-09-09 13:45:00,44.03,44.07,44.01,44.02,38371.0,29.565,29.5918,29.5515,29.5583,38371.0
2020-09-09 13:50:00,44.03,44.04,43.96,43.98,21914.0,29.565,29.5717,29.518,29.5314,21914.0
2020-09-09 13:55:00,43.99,44.03,43.95,44.02,31477.0,29.5381,29.565,29.5113,29.5583,31477.0
2020-09-09 14:00:00,44.02,44.03,43.92,43.95,34900.0,29.5583,29.565,29.4911,29.5113,34900.0
2020-09-09 14:05:00,43.96,44.03,43.94,44.02,39417.0,29.518,29.565,29.5045,29.5583,39417.0
2020-09-09 14:10:00,44.02,44.05,44.0,44.01,32621.0,29.5583,29.5784,29.5448,29.5515,32621.0
2020-09-09 14:15:00,44.01,44.04,43.99,44.01,37726.0,29.5515,29.5717,29.5381,29.5515,37726.0
2020-09-09 14:20:00,44.01,44.02,43.98,44.0,26165.0,29.5515,29.5583,29.5314,29.5448,26165.0
2020-09-09 14:25:00,44.0,44.02,43.99,44.0,37073.0,29.5448,29.5583,29.5381,29.5448,37073.0
2020-09-09 14:30:00,44.0,44.07,43.99,44.04,37775.0,29.5448,29.5918,29.5381,29.5717,37775.0
2020-09-09 14:35:00,44.05,44.07,44.03,44.07,36361.0,29.5784,29.5918,29.565,29.5918,36361.0
2020-09-09 14:40:00,44.07,44.08,44.04,44.06,39774.0,29.5918,29.5985,29.5717,29.5851,39774.0
2020-09-09 14:45:00,44.07,44.09,44.05,44.09,62783.0,29.5918,29.6053,29.5784,29.6053,62783.0
2020-09-09 14:50:00,44.09,44.1,44.06,44.08,52124.0,29.6053,29.612,29.5851,29.5985,52124.0
2020-09-09 14:55:00,44.08,44.11,44.06,44.07,40823.0,29.5985,29.6187,29.5851,29.5918,40823.0
2020-09-09 15:00:00,44.08,44.1,44.07,44.08,33446.0,29.5985,29.612,29.5918,29.5985,33446.0
2020-09-09 15:05:00,44.08,44.09,44.06,44.07,29095.0,29.5985,29.6053,29.5851,29.5918,29095.0
2020-09-09 15:10:00,44.06,44.09,44.06,44.07,44816.0,29.5851,29.6053,29.5851,29.5918,44816.0
2020-09-09 15:15:00,44.08,44.15,44.05,44.15,56770.0,29.5985,29.6455,29.5784,29.6455,56770.0
2020-09-09 15:20:00,44.14,44.17,44.11,44.13,103268.0,29.6388,29.659,29.6187,29.6321,103268.0
2020-09-09 15:25:00,44.13,44.13,44.01,44.04,117625.0,29.6321,29.6321,29.5515,29.5717,117625.0
2020-09-09 15:30:00,44.04,44.08,44.0,44.03,83825.0,29.5717,29.5985,29.5448,29.565,83825.0
2020-09-09 15:35:00,44.02,44.03,43.93,43.98,145288.0,29.5583,29.565,29.4978,29.5314,145288.0
2020-09-09 15:40:00,43.97,44.03,43.96,44.01,85532.0,29.5247,29.565,29.518,29.5515,85532.0
2020-09-09 15:45:00,44.0,44.03,43.96,44.01,202612.0,29.5448,29.565,29.518,29.5515,202612.0
2020-09-09 15:50:00,44.01,44.03,43.93,43.98,239649.0,29.5515,29.565,29.4978,29.5314,239649.0
2020-09-09 15:55:00,43.98,44.05,43.75,43.8,1385281.0,29.5314,29.5784,29.377,29.4105,1385281.0
2020-09-10 09:30:00,43.9,43.9,43.55,43.6,290794.0,29.4777,29.4777,29.2427,29.2762,290794.0
2020-09-10 09:35:00,43.62,43.77,43.61,43.69,115815.0,29.2897,29.3904,29.283,29.3367,115815.0
2020-09-10 09:40:00,43.71,43.85,43.65,43.77,222131.0,29.3501,29.4441,29.3098,29.3904,222131.0
2020-09-10 09:45:00,43.76,43.8,43.67,43.75,92346.0,29.3837,29.4105,29.3232,29.377,92346.0
2020-09-10 09:50:00,43.76,43.87,43.74,43.84,48710.0,29.3837,29.4575,29.3702,29.4374,48710.0
2020-09-10 09:55:00,43.84,43.86,43.75,43.78,63266.0,29.4374,29.4508,29.377,29.3971,63266.0
2020-09-10 10:00:00,43.78,43.79,43.63,43.67,60621.0,29.3971,29.4038,29.2964,29.3232,60621.0
2020-09-10 10:05:00,43.67,43.68,43.6,43.62,59724.0,29.3232,29.33,29.2762,29.2897,59724.0
2020-09-10 10:10:00,43.61,43.65,43.53,43.58,71138.0,29.283,29.3098,29.2292,29.2628,71138.0
2020-09-10 10:15:00,43.59,43.71,43.58,43.7,58897.0,29.2695,29.3501,29.2628,29.3434,58897.0
2020-09-10 10:20:00,43.69,43.72,43.67,43.68,36310.0,29.3367,29.3568,29.3232,29.33,36310.0
2020-09-10 10:25:00,43.68,43.69,43.59,43.62,60216.0,29.33,29.3367,29.2695,29.2897,60216.0
2020-09-10 10:30:00,43.63,43.74,43.6,43.73,66627.0,29.2964,29.3702,29.2762,29.3635,66627.0
2020-09-10 10:35:00,43.72,43.75,43.7,43.72,89108.0,29.3568,29.377,29.3434,29.3568,89108.0
2020-09-10 10:40:00,43.72,43.77,43.69,43.76,91066.0,29.3568,29.3904,29.3367,29.3837,91066.0
2020-09-10 10:45:00,43.76,43.78,43.62,43.71,87746.0,29.3837,29.3971,29.2897,29.3501,87746.0
2020-09-10 10:50:00,43.7,43.71,43.66,43.68,55504.0,29.3434,29.3501,29.3165,29.33,55504.0
2020-09-10 10:55:00,43.66,43.66,43.5,43.52,147635.0,29.3165,29.3165,29.2091,29.2225,147635.0
2020-09-10 11:00:00,43.52,43.53,43.43,43.51,131796.0,29.2225,29.2292,29.1621,29.2158,131796.0
2020-09-10 11:05:00,43.51,43.58,43.51,43.57,72060.0,29.2158,29.2628,29.2158,29.2561,72060.0
2020-09-10 11:10:00,43.58,43.64,43.55,43.6,37421.0,29.2628,29.3031,29.2427,29.2762,37421.0
2020-09-10 11:15:00,43.6,43.62,43.47,43.53,79385.0,29.2762,29.2897,29.1889,29.2292,79385.0
2020-09-10 11:20:00,43.54,43.6,43.53,43.56,44660.0,29.2359,29.2762,29.2292,29.2494,44660.0
2020-09-10 11:25:00,43.56,43.6,43.54,43.59,33290.0,29.2494,29.2762,29.2359,29.2695,33290.0
2020-09-10 11:30:00,43.59,43.66,43.59,43.62,32102.0,29.2695,29.3165,29.2695,29.2897,32102.0
2020-09-10 11:35:00,43.62,43.64,43.58,43.59,31903.0,29.2897,29.3031,29.2628,29.2695,31903.0
2020-09-10 11:40:00,43.6,43.61,43.55,43.55,33729.0,29.2762,29.283,29.2427,29.2427,33729.0
2020-09-10 11:45:00,43.54,43.58,43.49,43.57,49986.0,29.2359,29.2628,29.2024,29.2561,49986.0
2020-09-10 11:50:00,43.57,43.59,43.51,43.52,29468.0,29.2561,29.2695,29.2158,29.2225,29468.0
2020-09-10 11:55:00,43.52,43.52,43.46,43.49,86634.0,29.2225,29.2225,29.1822,29.2024,86634.0
2020-09-10 12:00:00,43.48,43.55,43.45,43.47,61171.0,29.1957,29.2427,29.1755,29.1889,61171.0
2020-09-10 12:05:00,43.47,43.56,43.46,43.54,42906.0,29.1889,29.2494,29.1822,29.2359,42906.0
2020-09-10 12:10:00,43.53,43.6,43.53,43.56,33232.0,29.2292,29.2762,29.2292,29.2494,33232.0
2020-09-10 12:15:00,43.55,43.62,43.53,43.6,77700.0,29.2427,29.2897,29.2292,29.2762,77700.0
2020-09-10 12:20:00,43.61,43.63,43.56,43.62,58283.0,29.283,29.2964,29.2494,29.2897,58283.0
2020-09-10 12:25:00,43.63,43.66,43.62,43.66,38824.0,29.2964,29.3165,29.2897,29.3165,38824.0
2020-09-10 12:30:00,43.66,43.69,43.63,43.64,71398.0,29.3165,29.3367,29.2964,29.3031,71398.0
2020-09-10 12:35:00,43.63,43.64,43.52,43.56,76683.0,29.2964,29.3031,29.2225,29.2494,76683.0
2020-09-10 12:40:00,43.56,43.61,43.52,43.53,36587.0,29.2494,29.283,29.2225,29.2292,36587.0
2020-09-10 12:45:00,43.53,43.55,43.48,43.51,80595.0,29.2292,29.2427,29.1957,29.2158,80595.0
2020-09-10 12:50:00,43.51,43.61,43.5,43.57,41360.0,29.2158,29.283,29.2091,29.2561,41360.0
2020-09-10 12:55:00,43.58,43.61,43.56,43.59,30469.0,29.2628,29.283,29.2494,29.2695,30469.0
2020-09-10 13:00:00,43.6,43.63,43.58,43.62,43706.0,29.2762,29.2964,29.2628,29.2897,43706.0
2020-09-10 13:05:00,43.62,43.67,43.6,43.66,20128.0,29.2897,29.3232,29.2762,29.3165,20128.0
2020-09-10 13:10:00,43.67,43.73,43.67,43.72,35103.0,29.3232,29.3635,29.3232,29.3568,35103.0
2020-09-10 13:15:00,43.72,43.83,43.71,43.82,25722.0,29.3568,29.4307,29.3501,29.424,25722.0
2020-09-10 13:20:00,43.84,43.85,43.76,43.76,34247.0,29.4374,29.4441,29.3837,29.3837,34247.0
2020-09-10 13:25:00,43.76,43.77,43.72,43.74,30351.0,29.3837,29.3904,29.3568,29.3702,30351.0
2020-09-10 13:30:00,43.75,43.78,43.73,43.73,30228.0,29.377,29.3971,29.3635,29.3635,30228.0
2020-09-10 13:35:00,43.74,43.77,43.7,43.71,23833.0,29.3702,29.3904,29.3434,29.3501,23833.0
2020-09-10 13:40:00,43.71,43.73,43.68,43.7,38505.0,29.3501,29.3635,29.33,29.3434,38505.0
2020-09-10 13:45:00,43.7,43.74,43.67,43.7,183803.0,29.3434,29.3702,29.3232,29.3434,183803.0
2020-09-10 13:50:00,43.7,43.71,43.63,43.64,40434.0,29.3434,29.3501,29.2964,29.3031,40434.0
2020-09-10 13:55:00,43.65,43.7,43.64,43.66,52686.0,29.3098,29.3434,29.3031,29.3165,52686.0
2020-09-10 14:00:00,43.65,43.75,43.64,43.73,66529.0,29.3098,29.377,29.3031,29.3635,66529.0
2020-09-10 14:05:00,43.74,43.75,43.7,43.73,47225.0,29.3702,29.377,29.3434,29.3635,47225.0
2020-09-10 14:10:00,43.74,43.75,43.64,43.67,28274.0,29.3702,29.377,29.3031,29.3232,28274.0
2020-09-10 14:15:00,43.67,43.67,43.59,43.64,52997.0,29.3232,29.3232,29.2695,29.3031,52997.0
2020-09-10 14:20:00,43.64,43.66,43.55,43.57,66948.0,29.3031,29.3165,29.2427,29.2561,66948.0
2020-09-10 14:25:00,43.57,43.67,43.45,43.48,112222.0,29.2561,29.3232,29.1755,29.1957,112222.0
2020-09-10 14:30:00,43.47,43.54,43.42,43.53,85712.0,29.1889,29.2359,29.1554,29.2292,85712.0
2020-09-10 14:35:00,43.52,43.63,43.49,43.53,184017.0,29.2225,29.2964,29.2024,29.2292,184017.0
2020-09-10 14:40:00,43.53,43.55,43.45,43.46,93288.0,29.2292,29.2427,29.1755,29.1822,93288.0
2020-09-10 14:45:00,43.46,43.62,43.46,43.55,83057.0,29.1822,29.2897,29.1822,29.2427,83057.0
2020-09-10 14:50:00,43.55,43.57,43.47,43.53,71120.0,29.2427,29.2561,29.1889,29.2292,71120.0
2020-09-10 14:55:00,43.53,43.6,43.49,43.52,69941.0,29.2292,29.2762,29.2024,29.2225,69941.0
2020-09-10 15:00:00,43.52,43.57,43.48,43.48,91504.0,29.2225,29.2561,29.1957,29.1957,91504.0
2020-09-10 15:05:00,43.49,43.61,43.47,43.5,93332.0,29.2024,29.283,29.1889,29.2091,93332.0
2020-09-10 15:10:00,43.5,43.52,43.46,43.48,54722.0,29.2091,29.2225,29.1822,29.1957,54722.0
2020-09-10 15:15:00,43.48,43.48,43.38,43.38,100463.0,29.1957,29.1957,29.1285,29.1285,100463.0
2020-09-10 15:20:00,43.39,43.41,43.31,43.31,105931.0,29.1352,29.1487,29.0815,29.0815,105931.0
2020-09-10 15:25:00,43.31,43.41,43.27,43.38,104521.0,29.0815,29.1487,29.0547,29.1285,104521.0
2020-09-10 15:30:00,43.38,43.44,43.36,43.42,93123.0,29.1285,29.1688,29.1151,29.1554,93123.0
2020-09-10 15:35:00,43.41,43.42,43.34,43.39,104225.0,29.1487,29.1554,29.1017,29.1352,104225.0
2020-09-10 15:40:00,43.39,43.53,43.37,43.49,75241.0,29.1352,29.2292,29.1218,29.2024,75241.0
2020-09-10 15:45:00,43.48,43.49,43.33,43.38,149581.0,29.1957,29.2024,29.0949,29.1285,149581.0
2020-09-10 15:50:00,43.37,43.51,43.34,43.51,226570.0,29.1218,29.2158,29.1017,29.2158,226570.0
2020-09-10 15:55:00,43.5,43.54,43.33,43.34,393438.0,29.2091,29.2359,29.0949,29.1017,393438.0
2020-09-11 09:30:00,43.47,43.56,43.31,43.38,237607.0,29.1889,29.2494,29.0815,29.1285,237607.0
2020-09-11 09:35:00,43.37,43.51,43.31,43.34,155457.0,29.1218,29.2158,29.0815,29.1017,155457.0
2020-09-11 09:40:00,43.34,43.35,43.17,43.32,154162.0,29.1017,29.1084,28.9875,29.0882,154162.0
2020-09-11 09:45:00,43.32,43.37,43.22,43.28,81076.0,29.0882,29.1218,29.0211,29.0614,81076.0
2020-09-11 09:50:00,43.27,43.36,43.25,43.26,104532.0,29.0547,29.1151,29.0412,29.0479,104532.0
2020-09-11 09:55:00,43.26,43.31,43.16,43.23,283841.0,29.0479,29.0815,28.9808,29.0278,283841.0
2020-09-11 10:00:00,43.22,43.41,43.2,43.36,120481.0,29.0211,29.1487,29.0076,29.1151,120481.0
2020-09-11 10:05:00,43.36,43.45,43.36,43.4,117033.0,29.1151,29.1755,29.1151,29.1419,117033.0
2020-09-11 10:10:00,43.41,43.54,43.35,43.54,134284.0,29.1487,29.2359,29.1084,29.2359,134284.0
2020-09-11 10:15:00,43.53,43.61,43.49,43.5,68172.0,29.2292,29.283,29.2024,29.2091,68172.0
2020-09-11 10:20:00,43.5,43.5,43.42,43.44,75422.0,29.2091,29.2091,29.1554,29.1688,75422.0
2020-09-11 10:25:00,43.43,43.54,43.39,43.4,81319.0,29.1621,29.2359,29.1352,29.1419,81319.0
2020-09-11 10:30:00,43.4,43.46,43.38,43.41,78159.0,29.1419,29.1822,29.1285,29.1487,78159.0
2020-09-11 10:35:00,43.4,43.47,43.34,43.44,88792.0,29.1419,29.1889,29.1017,29.1688,88792.0
2020-09-11 10:40:00,43.43,43.46,43.36,43.41,45837.0,29.1621,29.1822,29.1151,29.1487,45837.0
2020-09-11 10:45:00,43.41,43.42,43.36,43.41,50391.0,29.1487,29.1554,29.1151,29.1487,50391.0
2020-09-11 10:50:00,43.4,43.43,43.38,43.43,40432.0,29.1419,29.1621,29.1285,29.1621,40432.0
2020-09-11 10:55:00,43.43,43.48,43.41,43.41,35291.0,29.1621,29.1957,29.1487,29.1487,35291.0
2020-09-11 11:00:00,43.41,43.42,43.36,43.4,58552.0,29.1487,29.1554,29.1151,29.1419,58552.0
2020-09-11 11:05:00,43.4,43.45,43.39,43.45,82581.0,29.1419,29.1755,29.1352,29.1755,82581.0
2020-09-11 11:10:00,43.45,43.5,43.4,43.41,75110.0,29.1755,29.2091,29.1419,29.1487,75110.0
2020-09-11 11:15:00,43.41,43.52,43.39,43.48,94257.0,29.1487,29.2225,29.1352,29.1957,94257.0
2020-09-11 11:20:00,43.49,43.51,43.41,43.5,60742.0,29.2024,29.2158,29.1487,29.2091,60742.0
2020-09-11 11:25:00,43.5,43.55,43.49,43.5,66261.0,29.2091,29.2427,29.2024,29.2091,66261.0
2020-09-11 11:30:00,43.5,43.53,43.41,43.41,68380.0,29.2091,29.2292,29.1487,29.1487,68380.0
2020-09-11 11:35:00,43.41,43.49,43.4,43.42,64267.0,29.1487,29.2024,29.1419,29.1554,64267.0
2020-09-11 11:40:00,43.42,43.44,43.39,43.43,42007.0,29.1554,29.1688,29.1352,29.1621,42007.0
2020-09-11 11:45:00,43.43,43.47,43.4,43.45,49690.0,29.1621,29.1889,29.1419,29.1755,49690.0
2020-09-11 11:50:00,43.45,43.51,43.44,43.51,44269.0,29.1755,29.2158,29.1688,29.2158,44269.0
2020-09-11 11:55:00,43.51,43.57,43.5,43.52,67553.0,29.2158,29.2561,29.2091,29.2225,67553.0
2020-09-11 12:00:00,43.51,43.59,43.46,43.55,42204.0,29.2158,29.2695,29.1822,29.2427,42204.0
2020-09-11 12:05:00,43.55,43.65,43.54,43.65,46975.0,29.2427,29.3098,29.2359,29.3098,46975.0
2020-09-11 12:10:00,43.65,43.66,43.61,43.64,59512.0,29.3098,29.3165,29.283,29.3031,59512.0
2020-09-11 12:15:00,43.64,43.65,43.58,43.61,60083.0,29.3031,29.3098,29.2628,29.283,60083.0
2020-09-11 12:20:00,43.61,43.65,43.6,43.64,55130.0,29.283,29.3098,29.2762,29.3031,55130.0
2020-09-11 12:25:00,43.64,43.64,43.59,43.59,31618.0,29.3031,29.3031,29.2695,29.2695,31618.0
2020-09-11 12:30:00,43.59,43.6,43.55,43.56,48962.0,29.2695,29.2762,29.2427,29.2494,48962.0
2020-09-11 12:35:00,43.55,43.62,43.55,43.58,64297.0,29.2427,29.2897,29.2427,29.2628,64297.0
2020-09-11 12:40:00,43.57,43.57,43.49,43.5,68026.0,29.2561,29.2561,29.2024,29.2091,68026.0
2020-09-11 12:45:00,43.5,43.52,43.47,43.49,67355.0,29.2091,29.2225,29.1889,29.2024,67355.0
2020-09-11 12:50:00,43.49,43.5,43.46,43.49,76654.0,29.2024,29.2091,29.1822,29.2024,76654.0
2020-09-11 12:55:00,43.48,43.51,43.43,43.44,97347.0,29.1957,29.2158,29.1621,29.1688,97347.0
2020-09-11 13:00:00,43.45,43.49,43.42,43.46,67053.0,29.1755,29.2024,29.1554,29.1822,67053.0
2020-09-11 13:05:00,43.47,43.47,43.38,43.41,93566.0,29.1889,29.1889,29.1285,29.1487,93566.0
2020-09-11 13:10:00,43.41,43.41,43.37,43.39,41721.0,29.1487,29.1487,29.1218,29.1352,41721.0
2020-09-11 13:15:00,43.39,43.4,43.33,43.37,146088.0,29.1352,29.1419,29.0949,29.1218,146088.0
2020-09-11 13:20:00,43.37,43.4,43.35,43.36,47984.0,29.1218,29.1419,29.1084,29.1151,47984.0
2020-09-11 13:25:00,43.37,43.38,43.28,43.3,98942.0,29.1218,29.1285,29.0614,29.0748,98942.0
2020-09-11 13:30:00,43.3,43.32,43.26,43.28,79263.0,29.0748,29.0882,29.0479,29.0614,79263.0
2020-09-11 13:35:00,43.28,43.32,43.25,43.26,96557.0,29.0614,29.0882,29.0412,29.0479,96557.0
2020-09-11 13:40:00,43.26,43.29,43.23,43.27,185565.0,29.0479,29.0681,29.0278,29.0547,185565.0
2020-09-11 13:45:00,43.27,43.3,43.22,43.23,61671.0,29.0547,29.0748,29.0211,29.0278,61671.0
2020-09-11 13:50:00,43.24,43.27,43.21,43.22,64977.0,29.0345,29.0547,29.0144,29.0211,64977.0
2020-09-11 13:55:00,43.23,43.25,43.19,43.23,98160.0,29.0278,29.0412,29.0009,29.0278,98160.0
2020-09-11 14:00:00,43.23,43.23,43.15,43.19,79728.0,29.0278,29.0278,28.9741,29.0009,79728.0
2020-09-11 14:05:00,43.19,43.23,43.18,43.2,74738.0,29.0009,29.0278,28.9942,29.0076,74738.0
2020-09-11 14:10:00,43.21,43.24,43.2,43.22,62646.0,29.0144,29.0345,29.0076,29.0211,62646.0
2020-09-11 14:15:00,43.22,43.29,43.21,43.25,88538.0,29.0211,29.0681,29.0144,29.0412,88538.0
2020-09-11 14:20:00,43.26,43.28,43.22,43.27,84449.0,29.0479,29.0614,29.0211,29.0547,84449.0
2020-09-11 14:25:00,43.27,43.3,43.25,43.25,76076.0,29.0547,29.0748,29.0412,29.0412,76076.0
2020-09-11 14:30:00,43.26,43.35,43.25,43.31,58082.0,29.0479,29.1084,29.0412,29.0815,58082.0
2020-09-11 14:35:00,43.31,43.43,43.3,43.42,90861.0,29.0815,29.1621,29.0748,29.1554,90861.0
2020-09-11 14:40:00,43.43,43.47,43.41,43.44,53432.0,29.1621,29.1889,29.1487,29.1688,53432.0
2020-09-11 14:45:00,43.44,43.46,43.41,43.43,43548.0,29.1688,29.1822,29.1487,29.1621,43548.0
2020-09-11 14:50:00,43.43,43.51,43.42,43.49,57617.0,29.1621,29.2158,29.1554,29.2024,57617.0
2020-09-11 14:55:00,43.5,43.55,43.45,43.46,101227.0,29.2091,29.2427,29.1755,29.1822,101227.0
2020-09-11 15:00:00,43.47,43.48,43.42,43.44,143451.0,29.1889,29.1957,29.1554,29.1688,143451.0
2020-09-11 15:05:00,43.44,43.46,43.39,43.39,82962.0,29.1688,29.1822,29.1352,29.1352,82962.0
2020-09-11 15:10:00,43.4,43.43,43.35,43.37,76546.0,29.1419,29.1621,29.1084,29.1218,76546.0
2020-09-11 15:15:00,43.38,43.47,43.37,43.45,91127.0,29.1285,29.1889,29.1218,29.1755,91127.0
2020-09-11 15:20:00,43.44,43.55,43.43,43.55,108336.0,29.1688,29.2427,29.1621,29.2427,108336.0
2020-09-11 15:25:00,43.55,43.59,43.53,43.54,95118.0,29.2427,29.2695,29.2292,29.2359,95118.0
2020-09-11 15:30:00,43.54,43.68,43.53,43.64,138532.0,29.2359,29.33,29.2292,29.3031,138532.0
2020-09-11 15:35:00,43.64,43.64,43.59,43.62,107328.0,29.3031,29.3031,29.2695,29.2897,107328.0
2020-09-11 15:40:00,43.62,43.63,43.57,43.62,89428.0,29.2897,29.2964,29.2561,29.2897,89428.0
2020-09-11 15:45:00,43.62,43.73,43.59,43.68,163223.0,29.2897,29.3635,29.2695,29.33,163223.0
2020-09-11 15:50:00,43.68,43.71,43.63,43.66,146814.0,29.33,29.3501,29.2964,29.3165,146814.0
2020-09-11 15:55:00,43.65,43.67,43.58,43.59,412449.0,29.3098,29.3232,29.2628,29.2695,412449.0
2020-09-14 09:30:00,42.9,42.93,42.68,42.76,451270.0,29.3823,29.4029,29.2317,29.2864,451270.0
2020-09-14 09:35:00,42.75,42.76,42.62,42.73,192732.0,29.2796,29.2864,29.1906,29.2659,192732.0
2020-09-14 09:40:00,42.73,42.76,42.7,42.73,117622.0,29.2659,29.2864,29.2453,29.2659,117622.0
2020-09-14 09:45:00,42.73,42.8,42.71,42.79,170363.0,29.2659,29.3138,29.2522,29.307,170363.0
2020-09-14 09:50:00,42.8,42.91,42.78,42.9,191840.0,29.3138,29.3892,29.3001,29.3823,191840.0
2020-09-14 09:55:00,42.91,42.94,42.84,42.91,148344.0,29.3892,29.4097,29.3412,29.3892,148344.0
2020-09-14 10:00:00,42.92,42.93,42.82,42.9,219376.0,29.396,29.4029,29.3275,29.3823,219376.0
2020-09-14 10:05:00,42.9,43.03,42.89,43.02,132409.0,29.3823,29.4714,29.3755,29.4645,132409.0
2020-09-14 10:10:00,43.02,43.11,42.94,43.09,137439.0,29.4645,29.5262,29.4097,29.5125,137439.0
2020-09-14 10:15:00,43.08,43.13,43.05,43.13,186087.0,29.5056,29.5399,29.4851,29.5399,186087.0
2020-09-14 10:20:00,43.12,43.19,43.07,43.16,133387.0,29.533,29.581,29.4988,29.5604,133387.0
2020-09-14 10:25:00,43.16,43.19,43.12,43.15,122147.0,29.5604,29.581,29.533,29.5536,122147.0
2020-09-14 10:30:00,43.14,43.23,43.14,43.21,125212.0,29.5467,29.6083,29.5467,29.5946,125212.0
2020-09-14 10:35:00,43.2,43.21,43.07,43.1,217282.0,29.5878,29.5946,29.4988,29.5193,217282.0
2020-09-14 10:40:00,43.09,43.12,43.03,43.03,246567.0,29.5125,29.533,29.4714,29.4714,246567.0
2020-09-14 10:45:00,43.04,43.13,43.01,43.11,82950.0,29.4782,29.5399,29.4577,29.5262,82950.0
2020-09-14 10:50:00,43.11,43.15,43.06,43.08,61661.0,29.5262,29.5536,29.4919,29.5056,61661.0
2020-09-14 10:55:00,43.08,43.09,43.01,43.02,89246.0,29.5056,29.5125,29.4577,29.4645,89246.0
2020-09-14 11:00:00,43.02,43.04,42.97,43.02,99760.0,29.4645,29.4782,29.4303,29.4645,99760.0
2020-09-14 11:05:00,43.02,43.04,42.94,43.04,122543.0,29.4645,29.4782,29.4097,29.4782,122543.0
2020-09-14 11:10:00,43.04,43.1,43.02,43.08,116222.0,29.4782,29.5193,29.4645,29.5056,116222.0
2020-09-14 11:15:00,43.08,43.11,43.06,43.09,52865.0,29.5056,29.5262,29.4919,29.5125,52865.0
2020-09-14 11:20:00,43.09,43.1,43.03,43.05,103262.0,29.5125,29.5193,29.4714,29.4851,103262.0
2020-09-14 11:25:00,43.06,43.12,43.05,43.07,71984.0,29.4919,29.533,29.4851,29.4988,71984.0
2020-09-14 11:30:00,43.08,43.16,43.07,43.11,185080.0,29.5056,29.5604,29.4988,29.5262,185080.0
2020-09-14 11:35:00,43.11,43.15,43.09,43.11,62878.0,29.5262,29.5536,29.5125,29.5262,62878.0
2020-09-14 11:40:00,43.11,43.11,43.08,43.11,72536.0,29.5262,29.5262,29.5056,29.5262,72536.0
2020-09-14 11:45:00,43.1,43.11,43.08,43.09,46730.0,29.5193,29.5262,29.5056,29.5125,46730.0
2020-09-14 11:50:00,43.08,43.1,43.05,43.05,67037.0,29.5056,29.5193,29.4851,29.4851,67037.0
2020-09-14 11:55:00,43.05,43.17,43.04,43.16,116927.0,29.4851,29.5673,29.4782,29.5604,116927.0
2020-09-14 12:00:00,43.16,43.19,43.16,43.18,36578.0,29.5604,29.581,29.5604,29.5741,36578.0
2020-09-14 12:05:00,43.18,43.26,43.17,43.22,94127.0,29.5741,29.6289,29.5673,29.6015,94127.0
2020-09-14 12:10:00,43.23,43.25,43.19,43.23,54792.0,29.6083,29.622,29.581,29.6083,54792.0
2020-09-14 12:15:00,43.22,43.29,43.2,43.27,90302.0,29.6015,29.6494,29.5878,29.6357,90302.0
2020-09-14 12:20:00,43.28,43.32,43.24,43.25,81548.0,29.6426,29.67,29.6152,29.622,81548.0
2020-09-14 12:25:00,43.24,43.36,43.24,43.36,66179.0,29.6152,29.6974,29.6152,29.6974,66179.0
2020-09-14 12:30:00,43.36,43.36,43.31,43.32,69711.0,29.6974,29.6974,29.6631,29.67,69711.0
2020-09-14 12:35:00,43.32,43.36,43.3,43.3,75583.0,29.67,29.6974,29.6563,29.6563,75583.0
2020-09-14 12:40:00,43.31,43.32,43.18,43.18,68117.0,29.6631,29.67,29.5741,29.5741,68117.0
2020-09-14 12:45:00,43.19,43.23,43.18,43.23,91482.0,29.581,29.6083,29.5741,29.6083,91482.0
2020-09-14 12:50:00,43.23,43.29,43.22,43.26,58758.0,29.6083,29.6494,29.6015,29.6289,58758.0
2020-09-14 12:55:00,43.26,43.31,43.22,43.22,49446.0,29.6289,29.6631,29.6015,29.6015,49446.0
2020-09-14 13:00:00,43.23,43.3,43.21,43.27,62103.0,29.6083,29.6563,29.5946,29.6357,62103.0
2020-09-14 13:05:00,43.27,43.27,43.21,43.23,36900.0,29.6357,29.6357,29.5946,29.6083,36900.0
2020-09-14 13:10:00,43.23,43.25,43.2,43.23,43919.0,29.6083,29.622,29.5878,29.6083,43919.0
2020-09-14 13:15:00,43.23,43.27,43.21,43.22,64536.0,29.6083,29.6357,29.5946,29.6015,64536.0
2020-09-14 13:20:00,43.23,43.27,43.21,43.26,48915.0,29.6083,29.6357,29.5946,29.6289,48915.0
2020-09-14 13:25:00,43.27,43.31,43.25,43.27,44991.0,29.6357,29.6631,29.622,29.6357,44991.0
2020-09-14 13:30:00,43.27,43.3,43.27,43.29,59108.0,29.6357,29.6563,29.6357,29.6494,59108.0
2020-09-14 13:35:00,43.29,43.32,43.23,43.24,80141.0,29.6494,29.67,29.6083,29.6152,80141.0
2020-09-14 13:40:00,43.24,43.26,43.22,43.23,43194.0,29.6152,29.6289,29.6015,29.6083,43194.0
2020-09-14 13:45:00,43.23,43.27,43.2,43.22,58027.0,29.6083,29.6357,29.5878,29.6015,58027.0
2020-09-14 13:50:00,43.22,43.27,43.21,43.27,35343.0,29.6015,29.6357,29.5946,29.6357,35343.0
2020-09-14 13:55:00,43.27,43.3,43.24,43.26,52758.0,29.6357,29.6563,29.6152,29.6289,52758.0
2020-09-14 14:00:00,43.26,43.27,43.24,43.26,48179.0,29.6289,29.6357,29.6152,29.6289,48179.0
2020-09-14 14:05:00,43.26,43.27,43.22,43.23,47106.0,29.6289,29.6357,29.6015,29.6083,47106.0
2020-09-14 14:10:00,43.23,43.25,43.23,43.24,48804.0,29.6083,29.622,29.6083,29.6152,48804.0
2020-09-14 14:15:00,43.24,43.3,43.23,43.29,60236.0,29.6152,29.6563,29.6083,29.6494,60236.0
2020-09-14 14:20:00,43.29,43.29,43.24,43.25,49981.0,29.6494,29.6494,29.6152,29.622,49981.0
2020-09-14 14:25:00,43.25,43.26,43.22,43.24,102895.0,29.622,29.6289,29.6015,29.6152,102895.0
2020-09-14 14:30:00,43.24,43.25,43.2,43.2,64765.0,29.6152,29.622,29.5878,29.5878,64765.0
2020-09-14 14:35:00,43.21,43.21,43.16,43.18,118486.0,29.5946,29.5946,29.5604,29.5741,118486.0
2020-09-14 14:40:00,43.18,43.24,43.16,43.18,108186.0,29.5741,29.6152,29.5604,29.5741,108186.0
2020-09-14 14:45:00,43.19,43.22,43.18,43.2,40452.0,29.581,29.6015,29.5741,29.5878,40452.0
2020-09-14 14:50:00,43.2,43.25,43.18,43.2,55310.0,29.5878,29.622,29.5741,29.5878,55310.0
2020-09-14 14:55:00,43.2,43.2,43.11,43.18,68873.0,29.5878,29.5878,29.5262,29.5741,68873.0
2020-09-14 15:00:00,43.18,43.18,43.14,43.16,51049.0,29.5741,29.5741,29.5467,29.5604,51049.0
2020-09-14 15:05:00,43.16,43.19,43.13,43.18,53200.0,29.5604,29.581,29.5399,29.5741,53200.0
2020-09-14 15:10:00,43.18,43.18,43.11,43.14,56949.0,29.5741,29.5741,29.5262,29.5467,56949.0
2020-09-14 15:15:00,43.13,43.14,43.07,43.11,53511.0,29.5399,29.5467,29.4988,29.5262,53511.0
2020-09-14 15:20:00,43.11,43.11,43.02,43.04,58013.0,29.5262,29.5262,29.4645,29.4782,58013.0
2020-09-14 15:25:00,43.04,43.11,43.04,43.09,81838.0,29.4782,29.5262,29.4782,29.5125,81838.0
2020-09-14 15:30:00,43.09,43.12,43.04,43.08,104640.0,29.5125,29.533,29.4782,29.5056,104640.0
2020-09-14 15:35:00,43.08,43.11,43.05,43.09,66372.0,29.5056,29.5262,29.4851,29.5125,66372.0
2020-09-14 15:40:00,43.1,43.14,43.09,43.13,93324.0,29.5193,29.5467,29.5125,29.5399,93324.0
2020-09-14 15:45:00,43.14,43.16,43.1,43.15,133499.0,29.5467,29.5604,29.5193,29.5536,133499.0
2020-09-14 15:50:00,43.16,43.19,43.08,43.09,273126.0,29.5604,29.581,29.5056,29.5125,273126.0
2020-09-14 15:55:00,43.09,43.1,43.0,43.0,493699.0,29.5125,29.5193,29.4508,29.4508,493699.0
2020-09-15 09:30:00,43.1,43.3,43.01,43.03,217800.0,29.5193,29.6563,29.4577,29.4714,217800.0
2020-09-15 09:35:00,43.05,43.16,43.04,43.09,89638.0,29.4851,29.5604,29.4782,29.5125,89638.0
2020-09-15 09:40:00,43.09,43.31,43.07,43.24,176556.0,29.5125,29.6631,29.4988,29.6152,176556.0
2020-09-15 09:45:00,43.23,43.26,42.99,43.02,147188.0,29.6083,29.6289,29.444,29.4645,147188.0
2020-09-15 09:50:00,43.02,43.08,42.96,43.01,73503.0,29.4645,29.5056,29.4234,29.4577,73503.0
2020-09-15 09:55:00,43.0,43.03,42.95,43.02,51986.0,29.4508,29.4714,29.4166,29.4645,51986.0
2020-09-15 10:00:00,43.01,43.09,42.96,43.05,90167.0,29.4577,29.5125,29.4234,29.4851,90167.0
2020-09-15 10:05:00,43.05,43.13,42.99,43.02,74218.0,29.4851,29.5399,29.444,29.4645,74218.0
2020-09-15 10:10:00,43.02,43.13,43.01,43.12,97236.0,29.4645,29.5399,29.4577,29.533,97236.0
2020-09-15 10:15:00,43.12,43.2,43.11,43.17,78318.0,29.533,29.5878,29.5262,29.5673,78318.0
2020-09-15 10:20:00,43.18,43.21,43.13,43.14,81752.0,29.5741,29.5946,29.5399,29.5467,81752.0
2020-09-15 10:25:00,43.14,43.17,43.11,43.14,39439.0,29.5467,29.5673,29.5262,29.5467,39439.0
2020-09-15 10:30:00,43.14,43.23,43.12,43.19,55023.0,29.5467,29.6083,29.533,29.581,55023.0
2020-09-15 10:35:00,43.2,43.29,43.19,43.27,92544.0,29.5878,29.6494,29.581,29.6357,92544.0
2020-09-15 10:40:00,43.27,43.36,43.26,43.3,183255.0,29.6357,29.6974,29.6289,29.6563,183255.0
2020-09-15 10:45:00,43.29,43.34,43.26,43.34,73208.0,29.6494,29.6837,29.6289,29.6837,73208.0
2020-09-15 10:50:00,43.33,43.33,43.27,43.33,51151.0,29.6768,29.6768,29.6357,29.6768,51151.0
2020-09-15 10:55:00,43.33,43.35,43.31,43.33,41859.0,29.6768,29.6905,29.6631,29.6768,41859.0
2020-09-15 11:00:00,43.33,43.39,43.28,43.29,111861.0,29.6768,29.7179,29.6426,29.6494,111861.0
2020-09-15 11:05:00,43.29,43.3,43.26,43.27,35404.0,29.6494,29.6563,29.6289,29.6357,35404.0
2020-09-15 11:10:00,43.27,43.29,43.21,43.23,30723.0,29.6357,29.6494,29.5946,29.6083,30723.0
2020-09-15 11:15:00,43.23,43.26,43.22,43.25,25832.0,29.6083,29.6289,29.6015,29.622,25832.0
2020-09-15 11:20:00,43.24,43.25,43.21,43.22,37642.0,29.6152,29.622,29.5946,29.6015,37642.0
2020-09-15 11:25:00,43.21,43.26,43.18,43.24,63685.0,29.5946,29.6289,29.5741,29.6152,63685.0
2020-09-15 11:30:00,43.25,43.25,43.1,43.11,68366.0,29.622,29.622,29.5193,29.5262,68366.0
2020-09-15 11:35:00,43.11,43.14,43.08,43.08,32740.0,29.5262,29.5467,29.5056,29.5056,32740.0
2020-09-15 11:40:00,43.08,43.12,43.06,43.09,45485.0,29.5056,29.533,29.4919,29.5125,45485.0
2020-09-15 11:45:00,43.09,43.11,43.06,43.11,38075.0,29.5125,29.5262,29.4919,29.5262,38075.0
2020-09-15 11:50:00,43.11,43.11,43.06,43.07,41227.0,29.5262,29.5262,29.4919,29.4988,41227.0
2020-09-15 11:55:00,43.07,43.08,43.05,43.07,38122.0,29.4988,29.5056,29.4851,29.4988,38122.0
2020-09-15 12:00:00,43.07,43.07,42.99,43.01,80322.0,29.4988,29.4988,29.444,29.4577,80322.0
2020-09-15 12:05:00,43.01,43.05,42.99,43.02,23937.0,29.4577,29.4851,29.444,29.4645,23937.0
2020-09-15 12:10:00,43.03,43.05,43.02,43.03,28165.0,29.4714,29.4851,29.4645,29.4714,28165.0
2020-09-15 12:15:00,43.03,43.08,43.03,43.08,44836.0,29.4714,29.5056,29.4714,29.5056,44836.0
2020-09-15 12:20:00,43.07,43.08,43.05,43.06,20727.0,29.4988,29.5056,29.4851,29.4919,20727.0
2020-09-15 12:25:00,43.06,43.11,43.06,43.1,72584.0,29.4919,29.5262,29.4919,29.5193,72584.0
2020-09-15 12:30:00,43.09,43.1,43.06,43.07,35452.0,29.5125,29.5193,29.4919,29.4988,35452.0
2020-09-15 12:35:00,43.07,43.1,43.05,43.09,31115.0,29.4988,29.5193,29.4851,29.5125,31115.0
2020-09-15 12:40:00,43.09,43.09,43.03,43.04,46416.0,29.5125,29.5125,29.4714,29.4782,46416.0
2020-09-15 12:45:00,43.03,43.08,43.03,43.05,42658.0,29.4714,29.5056,29.4714,29.4851,42658.0
2020-09-15 12:50:00,43.05,43.06,43.01,43.02,17847.0,29.4851,29.4919,29.4577,29.4645,17847.0
2020-09-15 12:55:00,43.01,43.05,43.0,43.05,45163.0,29.4577,29.4851,29.4508,29.4851,45163.0
2020-09-15 13:00:00,43.04,43.07,43.01,43.06,31627.0,29.4782,29.4988,29.4577,29.4919,31627.0
2020-09-15 13:05:00,43.05,43.05,43.02,43.02,19928.0,29.4851,29.4851,29.4645,29.4645,19928.0
2020-09-15 13:10:00,43.02,43.04,43.01,43.04,20979.0,29.4645,29.4782,29.4577,29.4782,20979.0
2020-09-15 13:15:00,43.05,43.05,43.03,43.03,15587.0,29.4851,29.4851,29.4714,29.4714,15587.0
2020-09-15 13:20:00,43.03,43.1,43.03,43.09,53013.0,29.4714,29.5193,29.4714,29.5125,53013.0
2020-09-15 13:25:00,43.09,43.1,43.06,43.07,35094.0,29.5125,29.5193,29.4919,29.4988,35094.0
2020-09-15 13:30:00,43.07,43.07,43.04,43.05,23684.0,29.4988,29.4988,29.4782,29.4851,23684.0
2020-09-15 13:35:00,43.05,43.07,43.04,43.05,25581.0,29.4851,29.4988,29.4782,29.4851,25581.0
2020-09-15 13:40:00,43.05,43.1,43.04,43.05,46172.0,29.4851,29.5193,29.4782,29.4851,46172.0
2020-09-15 13:45:00,43.05,43.07,43.04,43.05,19055.0,29.4851,29.4988,29.4782,29.4851,19055.0
2020-09-15 13:50:00,43.06,43.08,43.05,43.05,22828.0,29.4919,29.5056,29.4851,29.4851,22828.0
2020-09-15 13:55:00,43.05,43.06,43.0,43.04,38059.0,29.4851,29.4919,29.4508,29.4782,38059.0
2020-09-15 14:00:00,43.04,43.05,43.01,43.03,42324.0,29.4782,29.4851,29.4577,29.4714,42324.0
2020-09-15 14:05:00,43.02,43.06,43.02,43.04,29276.0,29.4645,29.4919,29.4645,29.4782,29276.0
2020-09-15 14:10:00,43.04,43.04,42.98,42.99,34351.0,29.4782,29.4782,29.4371,29.444,34351.0
2020-09-15 14:15:00,42.99,43.0,42.98,43.0,27970.0,29.444,29.4508,29.4371,29.4508,27970.0
2020-09-15 14:20:00,42.99,43.01,42.99,42.99,23948.0,29.444,29.4577,29.444,29.444,23948.0
2020-09-15 14:25:00,43.0,43.01,42.99,43.0,20794.0,29.4508,29.4577,29.444,29.4508,20794.0
2020-09-15 14:30:00,42.99,43.0,42.94,42.96,49715.0,29.444,29.4508,29.4097,29.4234,49715.0
2020-09-15 14:35:00,42.96,42.99,42.94,42.98,52936.0,29.4234,29.444,29.4097,29.4371,52936.0
2020-09-15 14:40:00,42.97,42.99,42.95,42.99,57860.0,29.4303,29.444,29.4166,29.444,57860.0
2020-09-15 14:45:00,42.98,43.0,42.97,42.98,39091.0,29.4371,29.4508,29.4303,29.4371,39091.0
2020-09-15 14:50:00,42.98,42.99,42.97,42.98,30229.0,29.4371,29.444,29.4303,29.4371,30229.0
2020-09-15 14:55:00,42.97,42.98,42.95,42.98,37188.0,29.4303,29.4371,29.4166,29.4371,37188.0
2020-09-15 15:00:00,42.98,42.99,42.95,42.96,33444.0,29.4371,29.444,29.4166,29.4234,33444.0
2020-09-15 15:05:00,42.95,42.96,42.93,42.95,86138.0,29.4166,29.4234,29.4029,29.4166,86138.0
2020-09-15 15:10:00,42.96,42.99,42.94,42.95,54538.0,29.4234,29.444,29.4097,29.4166,54538.0
2020-09-15 15:15:00,42.96,42.97,42.93,42.94,56125.0,29.4234,29.4303,29.4029,29.4097,56125.0
2020-09-15 15:20:00,42.94,42.96,42.92,42.93,49238.0,29.4097,29.4234,29.396,29.4029,49238.0
2020-09-15 15:25:00,42.93,42.94,42.83,42.85,130467.0,29.4029,29.4097,29.3344,29.3481,130467.0
2020-09-15 15:30:00,42.85,42.88,42.83,42.84,89803.0,29.3481,29.3686,29.3344,29.3412,89803.0
2020-09-15 15:35:00,42.84,42.86,42.81,42.81,142690.0,29.3412,29.3549,29.3207,29.3207,142690.0
2020-09-15 15:40:00,42.82,42.84,42.78,42.8,173036.0,29.3275,29.3412,29.3001,29.3138,173036.0
2020-09-15 15:45:00,42.79,42.81,42.74,42.76,408802.0,29.307,29.3207,29.2727,29.2864,408802.0
2020-09-15 15:50:00,42.77,42.81,42.72,42.8,292835.0,29.2933,29.3207,29.259,29.3138,292835.0
2020-09-15 15:55:00,42.81,42.83,42.71,42.76,845512.0,29.3207,29.3344,29.2522,29.2864,845512.0
2020-09-16 09:30:00,42.88,42.9,42.77,42.85,232489.0,29.3686,29.3823,29.2933,29.3481,232489.0
2020-09-16 09:35:00,42.84,42.89,42.76,42.89,116319.0,29.3412,29.3755,29.2864,29.3755,116319.0
2020-09-16 09:40:00,42.89,42.9,42.8,42.84,120151.0,29.3755,29.3823,29.3138,29.3412,120151.0
2020-09-16 09:45:00,42.85,42.91,42.75,42.89,105454.0,29.3481,29.3892,29.2796,29.3755,105454.0
2020-09-16 09:50:00,42.88,42.91,42.69,42.74,77585.0,29.3686,29.3892,29.2385,29.2727,77585.0
2020-09-16 09:55:00,42.74,42.83,42.71,42.81,60655.0,29.2727,29.3344,29.2522,29.3207,60655.0
2020-09-16 10:00:00,42.82,42.85,42.78,42.82,97415.0,29.3275,29.3481,29.3001,29.3275,97415.0
2020-09-16 10:05:00,42.81,42.85,42.78,42.79,59538.0,29.3207,29.3481,29.3001,29.307,59538.0
2020-09-16 10:10:00,42.79,42.79,42.71,42.73,54334.0,29.307,29.307,29.2522,29.2659,54334.0
2020-09-16 10:15:00,42.74,42.76,42.71,42.71,128941.0,29.2727,29.2864,29.2522,29.2522,128941.0
2020-09-16 10:20:00,42.71,42.73,42.67,42.68,111175.0,29.2522,29.2659,29.2248,29.2317,111175.0
2020-09-16 10:25:00,42.68,42.71,42.67,42.69,66750.0,29.2317,29.2522,29.2248,29.2385,66750.0
2020-09-16 10:30:00,42.68,42.72,42.64,42.7,55844.0,29.2317,29.259,29.2043,29.2453,55844.0
2020-09-16 10:35:00,42.69,42.78,42.69,42.77,55057.0,29.2385,29.3001,29.2385,29.2933,55057.0
2020-09-16 10:40:00,42.77,42.79,42.73,42.77,68052.0,29.2933,29.307,29.2659,29.2933,68052.0
2020-09-16 10:45:00,42.78,42.8,42.71,42.72,81035.0,29.3001,29.3138,29.2522,29.259,81035.0
2020-09-16 10:50:00,42.72,42.75,42.71,42.73,79954.0,29.259,29.2796,29.2522,29.2659,79954.0
2020-09-16 10:55:00,42.73,42.75,42.71,42.75,74778.0,29.2659,29.2796,29.2522,29.2796,74778.0
2020-09-16 11:00:00,42.74,42.74,42.67,42.72,59398.0,29.2727,29.2727,29.2248,29.259,59398.0
2020-09-16 11:05:00,42.71,42.75,42.68,42.75,245601.0,29.2522,29.2796,29.2317,29.2796,245601.0
2020-09-16 11:10:00,42.74,42.75,42.69,42.71,93583.0,29.2727,29.2796,29.2385,29.2522,93583.0
2020-09-16 11:15:00,42.71,42.74,42.7,42.72,41229.0,29.2522,29.2727,29.2453,29.259,41229.0
2020-09-16 11:20:00,42.72,42.73,42.69,42.7,71598.0,29.259,29.2659,29.2385,29.2453,71598.0
2020-09-16 11:25:00,42.7,42.73,42.68,42.7,65255.0,29.2453,29.2659,29.2317,29.2453,65255.0
2020-09-16 11:30:00,42.7,42.7,42.66,42.7,36334.0,29.2453,29.2453,29.218,29.2453,36334.0
2020-09-16 11:35:00,42.7,42.7,42.64,42.66,41411.0,29.2453,29.2453,29.2043,29.218,41411.0
2020-09-16 11:40:00,42.66,42.71,42.66,42.7,74071.0,29.218,29.2522,29.218,29.2453,74071.0
2020-09-16 11:45:00,42.7,42.71,42.68,42.7,50391.0,29.2453,29.2522,29.2317,29.2453,50391.0
2020-09-16 11:50:00,42.69,42.7,42.68,42.7,51506.0,29.2385,29.2453,29.2317,29.2453,51506.0
2020-09-16 11:55:00,42.7,42.7,42.67,42.69,44670.0,29.2453,29.2453,29.2248,29.2385,44670.0
2020-09-16 12:00:00,42.68,42.7,42.67,42.68,63001.0,29.2317,29.2453,29.2248,29.2317,63001.0
2020-09-16 12:05:00,42.68,42.7,42.67,42.7,36981.0,29.2317,29.2453,29.2248,29.2453,36981.0
2020-09-16 12:10:00,42.69,42.71,42.67,42.69,80847.0,29.2385,29.2522,29.2248,29.2385,80847.0
2020-09-16 12:15:00,42.69,42.71,42.68,42.7,71367.0,29.2385,29.2522,29.2317,29.2453,71367.0
2020-09-16 12:20:00,42.7,42.7,42.69,42.7,49536.0,29.2453,29.2453,29.2385,29.2453,49536.0
2020-09-16 12:25:00,42.7,42.71,42.68,42.7,56671.0,29.2453,29.2522,29.2317,29.2453,56671.0
2020-09-16 12:30:00,42.69,42.71,42.66,42.66,65959.0,29.2385,29.2522,29.218,29.218,65959.0
2020-09-16 12:35:00,42.66,42.69,42.64,42.69,45851.0,29.218,29.2385,29.2043,29.2385,45851.0
2020-09-16 12:40:00,42.69,42.7,42.68,42.69,24458.0,29.2385,29.2453,29.2317,29.2385,24458.0
2020-09-16 12:45:00,42.7,42.7,42.68,42.69,33190.0,29.2453,29.2453,29.2317,29.2385,33190.0
2020-09-16 12:50:00,42.68,42.69,42.61,42.62,63249.0,29.2317,29.2385,29.1837,29.1906,63249.0
2020-09-16 12:55:00,42.62,42.63,42.57,42.62,105647.0,29.1906,29.1974,29.1563,29.1906,105647.0
2020-09-16 13:00:00,42.62,42.62,42.58,42.58,46314.0,29.1906,29.1906,29.1632,29.1632,46314.0
2020-09-16 13:05:00,42.59,42.61,42.58,42.6,20444.0,29.17,29.1837,29.1632,29.1769,20444.0
2020-09-16 13:10:00,42.6,42.62,42.59,42.6,77392.0,29.1769,29.1906,29.17,29.1769,77392.0
2020-09-16 13:15:00,42.6,42.62,42.58,42.62,33142.0,29.1769,29.1906,29.1632,29.1906,33142.0
2020-09-16 13:20:00,42.62,42.63,42.6,42.61,100991.0,29.1906,29.1974,29.1769,29.1837,100991.0
2020-09-16 13:25:00,42.61,42.62,42.58,42.59,38324.0,29.1837,29.1906,29.1632,29.17,38324.0
2020-09-16 13:30:00,42.58,42.61,42.57,42.61,22331.0,29.1632,29.1837,29.1563,29.1837,22331.0
2020-09-16 13:35:00,42.61,42.63,42.6,42.61,61634.0,29.1837,29.1974,29.1769,29.1837,61634.0
2020-09-16 13:40:00,42.6,42.61,42.58,42.61,27919.0,29.1769,29.1837,29.1632,29.1837,27919.0
2020-09-16 13:45:00,42.61,42.63,42.58,42.59,32576.0,29.1837,29.1974,29.1632,29.17,32576.0
2020-09-16 13:50:00,42.58,42.62,42.58,42.61,32497.0,29.1632,29.1906,29.1632,29.1837,32497.0
2020-09-16 13:55:00,42.62,42.63,42.6,42.6,67253.0,29.1906,29.1974,29.1769,29.1769,67253.0
2020-09-16 14:00:00,42.6,42.68,42.58,42.65,59326.0,29.1769,29.2317,29.1632,29.2111,59326.0
2020-09-16 14:05:00,42.64,42.64,42.58,42.6,47176.0,29.2043,29.2043,29.1632,29.1769,47176.0
2020-09-16 14:10:00,42.61,42.63,42.59,42.62,42339.0,29.1837,29.1974,29.17,29.1906,42339.0
2020-09-16 14:15:00,42.62,42.63,42.59,42.61,39970.0,29.1906,29.1974,29.17,29.1837,39970.0
2020-09-16 14:20:00,42.61,42.62,42.58,42.61,41813.0,29.1837,29.1906,29.1632,29.1837,41813.0
2020-09-16 14:25:00,42.62,42.63,42.58,42.6,66459.0,29.1906,29.1974,29.1632,29.1769,66459.0
2020-09-16 14:30:00,42.6,42.62,42.58,42.61,74825.0,29.1769,29.1906,29.1632,29.1837,74825.0
2020-09-16 14:35:00,42.6,42.61,42.55,42.6,162782.0,29.1769,29.1837,29.1426,29.1769,162782.0
2020-09-16 14:40:00,42.59,42.6,42.53,42.55,78652.0,29.17,29.1769,29.1289,29.1426,78652.0
2020-09-16 14:45:00,42.55,42.55,42.45,42.51,170219.0,29.1426,29.1426,29.0741,29.1152,170219.0
2020-09-16 14:50:00,42.51,42.51,42.44,42.45,60947.0,29.1152,29.1152,29.0673,29.0741,60947.0
2020-09-16 14:55:00,42.46,42.5,42.42,42.5,76301.0,29.081,29.1084,29.0536,29.1084,76301.0
2020-09-16 15:00:00,42.49,42.52,42.48,42.5,111643.0,29.1015,29.1221,29.0947,29.1084,111643.0
2020-09-16 15:05:00,42.51,42.51,42.4,42.41,91345.0,29.1152,29.1152,29.0399,29.0467,91345.0
2020-09-16 15:10:00,42.41,42.42,42.23,42.25,146306.0,29.0467,29.0536,28.9234,28.9371,146306.0
2020-09-16 15:15:00,42.24,42.24,42.16,42.19,255415.0,28.9303,28.9303,28.8755,28.896,255415.0
2020-09-16 15:20:00,42.19,42.24,42.11,42.12,151494.0,28.896,28.9303,28.8413,28.8481,151494.0
2020-09-16 15:25:00,42.12,42.14,42.06,42.08,198668.0,28.8481,28.8618,28.807,28.8207,198668.0
2020-09-16 15:30:00,42.07,42.09,41.99,42.07,251351.0,28.8139,28.8276,28.7591,28.8139,251351.0
2020-09-16 15:35:00,42.07,42.09,42.0,42.01,199479.0,28.8139,28.8276,28.7659,28.7728,199479.0
2020-09-16 15:40:00,42.01,42.01,41.96,41.97,214270.0,28.7728,28.7728,28.7385,28.7454,214270.0
2020-09-16 15:45:00,41.98,42.02,41.97,41.98,231143.0,28.7522,28.7796,28.7454,28.7522,231143.0
2020-09-16 15:50:00,41.99,42.02,41.92,41.95,254403.0,28.7591,28.7796,28.7111,28.7317,254403.0
2020-09-16 15:55:00,41.95,41.95,41.74,41.76,788253.0,28.7317,28.7317,28.5878,28.6015,788253.0
2020-09-17 09:30:00,41.58,41.64,41.26,41.64,334773.0,28.4783,28.5194,28.2591,28.5194,334773.0
2020-09-17 09:35:00,41.62,41.73,41.62,41.65,68784.0,28.5057,28.581,28.5057,28.5262,68784.0
2020-09-17 09:40:00,41.65,41.71,41.51,41.53,122839.0,28.5262,28.5673,28.4303,28.444,122839.0
2020-09-17 09:45:00,41.54,41.6,41.48,41.54,114099.0,28.4509,28.492,28.4098,28.4509,114099.0
2020-09-17 09:50:00,41.53,41.71,41.51,41.68,68142.0,28.444,28.5673,28.4303,28.5467,68142.0
2020-09-17 09:55:00,41.67,41.67,41.53,41.56,88870.0,28.5399,28.5399,28.444,28.4646,88870.0
2020-09-17 10:00:00,41.58,41.64,41.55,41.64,92860.0,28.4783,28.5194,28.4577,28.5194,92860.0
2020-09-17 10:05:00,41.64,41.84,41.61,41.84,108062.0,28.5194,28.6563,28.4988,28.6563,108062.0
2020-09-17 10:10:00,41.84,41.96,41.83,41.93,76685.0,28.6563,28.7385,28.6495,28.718,76685.0
2020-09-17 10:15:00,41.92,41.93,41.87,41.87,52243.0,28.7111,28.718,28.6769,28.6769,52243.0
2020-09-17 10:20:00,41.87,41.92,41.82,41.84,78286.0,28.6769,28.7111,28.6426,28.6563,78286.0
2020-09-17 10:25:00,41.83,41.92,41.81,41.91,45377.0,28.6495,28.7111,28.6358,28.7043,45377.0
2020-09-17 10:30:00,41.9,41.96,41.87,41.93,79401.0,28.6974,28.7385,28.6769,28.718,79401.0
2020-09-17 10:35:00,41.93,41.93,41.76,41.76,53998.0,28.718,28.718,28.6015,28.6015,53998.0
2020-09-17 10:40:00,41.77,41.77,41.68,41.72,62888.0,28.6084,28.6084,28.5467,28.5741,62888.0
2020-09-17 10:45:00,41.72,41.79,41.7,41.74,42614.0,28.5741,28.6221,28.5604,28.5878,42614.0
2020-09-17 10:50:00,41.73,41.79,41.71,41.75,40995.0,28.581,28.6221,28.5673,28.5947,40995.0
2020-09-17 10:55:00,41.74,41.75,41.7,41.71,38423.0,28.5878,28.5947,28.5604,28.5673,38423.0
2020-09-17 11:00:00,41.71,41.83,41.71,41.8,52102.0,28.5673,28.6495,28.5673,28.6289,52102.0
2020-09-17 11:05:00,41.79,41.8,41.74,41.76,44921.0,28.6221,28.6289,28.5878,28.6015,44921.0
2020-09-17 11:10:00,41.77,41.79,41.71,41.74,48645.0,28.6084,28.6221,28.5673,28.5878,48645.0
2020-09-17 11:15:00,41.74,41.76,41.68,41.76,42132.0,28.5878,28.6015,28.5467,28.6015,42132.0
2020-09-17 11:20:00,41.76,41.76,41.61,41.69,105633.0,28.6015,28.6015,28.4988,28.5536,105633.0
2020-09-17 11:25:00,41.69,41.71,41.56,41.61,91642.0,28.5536,28.5673,28.4646,28.4988,91642.0
2020-09-17 11:30:00,41.6,41.62,41.56,41.6,33349.0,28.492,28.5057,28.4646,28.492,33349.0
2020-09-17 11:35:00,41.61,41.65,41.57,41.6,47240.0,28.4988,28.5262,28.4714,28.492,47240.0
2020-09-17 11:40:00,41.59,41.61,41.57,41.59,45783.0,28.4851,28.4988,28.4714,28.4851,45783.0
2020-09-17 11:45:00,41.57,41.6,41.55,41.59,28339.0,28.4714,28.492,28.4577,28.4851,28339.0
2020-09-17 11:50:00,41.59,41.6,41.53,41.56,41591.0,28.4851,28.492,28.444,28.4646,41591.0
2020-09-17 11:55:00,41.57,41.58,41.5,41.57,50587.0,28.4714,28.4783,28.4235,28.4714,50587.0
2020-09-17 12:00:00,41.56,41.56,41.51,41.51,33116.0,28.4646,28.4646,28.4303,28.4303,33116.0
2020-09-17 12:05:00,41.51,41.53,41.43,41.47,69384.0,28.4303,28.444,28.3755,28.4029,69384.0
2020-09-17 12:10:00,41.46,41.46,41.4,41.42,43052.0,28.3961,28.3961,28.355,28.3687,43052.0
2020-09-17 12:15:00,41.43,41.43,41.33,41.35,70318.0,28.3755,28.3755,28.307,28.3207,70318.0
2020-09-17 12:20:00,41.35,41.4,41.34,41.38,57078.0,28.3207,28.355,28.3139,28.3413,57078.0
2020-09-17 12:25:00,41.38,41.41,41.34,41.4,77954.0,28.3413,28.3618,28.3139,28.355,77954.0
2020-09-17 12:30:00,41.39,41.41,41.36,41.4,41123.0,28.3481,28.3618,28.3276,28.355,41123.0
2020-09-17 12:35:00,41.4,41.41,41.28,41.29,110529.0,28.355,28.3618,28.2728,28.2796,110529.0
2020-09-17 12:40:00,41.29,41.32,41.28,41.3,62424.0,28.2796,28.3002,28.2728,28.2865,62424.0
2020-09-17 12:45:00,41.3,41.34,41.27,41.3,73005.0,28.2865,28.3139,28.2659,28.2865,73005.0
2020-09-17 12:50:00,41.29,41.33,41.28,41.28,101350.0,28.2796,28.307,28.2728,28.2728,101350.0
2020-09-17 12:55:00,41.27,41.33,41.26,41.29,84763.0,28.2659,28.307,28.2591,28.2796,84763.0
2020-09-17 13:00:00,41.3,41.31,41.27,41.28,36311.0,28.2865,28.2933,28.2659,28.2728,36311.0
2020-09-17 13:05:00,41.28,41.31,41.2,41.21,55226.0,28.2728,28.2933,28.218,28.2248,55226.0
2020-09-17 13:10:00,41.21,41.22,41.17,41.18,50015.0,28.2248,28.2317,28.1974,28.2043,50015.0
2020-09-17 13:15:00,41.18,41.19,41.08,41.1,127589.0,28.2043,28.2111,28.1358,28.1495,127589.0
2020-09-17 13:20:00,41.1,41.19,41.08,41.15,144923.0,28.1495,28.2111,28.1358,28.1837,144923.0
2020-09-17 13:25:00,41.16,41.16,41.09,41.09,59294.0,28.1906,28.1906,28.1427,28.1427,59294.0
2020-09-17 13:30:00,41.09,41.1,41.02,41.03,97321.0,28.1427,28.1495,28.0947,28.1016,97321.0
2020-09-17 13:35:00,41.02,41.06,40.98,41.06,147524.0,28.0947,28.1221,28.0673,28.1221,147524.0
2020-09-17 13:40:00,41.06,41.09,41.02,41.04,71303.0,28.1221,28.1427,28.0947,28.1084,71303.0
2020-09-17 13:45:00,41.03,41.06,41.0,41.05,47363.0,28.1016,28.1221,28.081,28.1153,47363.0
2020-09-17 13:50:00,41.06,41.13,41.05,41.13,106801.0,28.1221,28.1701,28.1153,28.1701,106801.0
2020-09-17 13:55:00,41.13,41.14,41.08,41.09,46389.0,28.1701,28.1769,28.1358,28.1427,46389.0
2020-09-17 14:00:00,41.09,41.12,41.08,41.12,39309.0,28.1427,28.1632,28.1358,28.1632,39309.0
2020-09-17 14:05:00,41.13,41.18,41.1,41.18,47720.0,28.1701,28.2043,28.1495,28.2043,47720.0
2020-09-17 14:10:00,41.18,41.19,41.11,41.13,55098.0,28.2043,28.2111,28.1564,28.1701,55098.0
2020-09-17 14:15:00,41.14,41.17,41.08,41.09,50604.0,28.1769,28.1974,28.1358,28.1427,50604.0
2020-09-17 14:20:00,41.09,41.13,41.08,41.09,57327.0,28.1427,28.1701,28.1358,28.1427,57327.0
2020-09-17 14:25:00,41.1,41.1,41.0,41.01,119222.0,28.1495,28.1495,28.081,28.0879,119222.0
2020-09-17 14:30:00,41.01,41.01,40.94,40.98,89772.0,28.0879,28.0879,28.0399,28.0673,89772.0
2020-09-17 14:35:00,40.98,41.0,40.94,40.98,117857.0,28.0673,28.081,28.0399,28.0673,117857.0
2020-09-17 14:40:00,40.98,41.03,40.97,40.99,62357.0,28.0673,28.1016,28.0605,28.0742,62357.0
2020-09-17 14:45:00,40.99,41.02,40.95,40.97,84957.0,28.0742,28.0947,28.0468,28.0605,84957.0
2020-09-17 14:50:00,40.97,41.01,40.94,40.98,56523.0,28.0605,28.0879,28.0399,28.0673,56523.0
2020-09-17 14:55:00,40.98,41.02,40.95,40.97,60155.0,28.0673,28.0947,28.0468,28.0605,60155.0
2020-09-17 15:00:00,40.97,40.97,40.86,40.86,103391.0,28.0605,28.0605,27.9851,27.9851,103391.0
2020-09-17 15:05:00,40.87,40.92,40.82,40.91,132464.0,27.992,28.0262,27.9577,28.0194,132464.0
2020-09-17 15:10:00,40.92,41.03,40.9,41.01,63111.0,28.0262,28.1016,28.0125,28.0879,63111.0
2020-09-17 15:15:00,41.0,41.04,40.94,40.95,67728.0,28.081,28.1084,28.0399,28.0468,67728.0
2020-09-17 15:20:00,40.95,40.99,40.91,40.92,71974.0,28.0468,28.0742,28.0194,28.0262,71974.0
2020-09-17 15:25:00,40.93,40.93,40.87,40.9,113950.0,28.0331,28.0331,27.992,28.0125,113950.0
2020-09-17 15:30:00,40.9,41.0,40.89,40.93,178069.0,28.0125,28.081,28.0057,28.0331,178069.0
2020-09-17 15:35:00,40.93,41.01,40.92,41.0,165099.0,28.0331,28.0879,28.0262,28.081,165099.0
2020-09-17 15:40:00,41.0,41.03,40.94,40.96,142361.0,28.081,28.1016,28.0399,28.0536,142361.0
2020-09-17 15:45:00,40.96,41.01,40.93,41.0,194009.0,28.0536,28.0879,28.0331,28.081,194009.0
2020-09-17 15:50:00,41.0,41.02,40.93,40.97,252250.0,28.081,28.0947,28.0331,28.0605,252250.0
2020-09-17 15:55:00,40.96,40.98,40.84,40.86,919870.0,28.0536,28.0673,27.9714,27.9851,919870.0
2020-09-18 09:30:00,40.88,41.01,40.79,40.97,1688018.0,27.9988,28.0879,27.9372,28.0605,1688018.0
2020-09-18 09:35:00,40.97,41.04,40.86,40.86,167991.0,28.0605,28.1084,27.9851,27.9851,167991.0
2020-09-18 09:40:00,40.87,40.91,40.62,40.66,126710.0,27.992,28.0194,27.8208,27.8481,126710.0
2020-09-18 09:45:00,40.68,40.68,40.41,40.44,178158.0,27.8618,27.8618,27.6769,27.6975,178158.0
2020-09-18 09:50:00,40.45,40.54,40.38,40.54,141737.0,27.7043,27.766,27.6564,27.766,141737.0
2020-09-18 09:55:00,40.54,40.58,40.48,40.56,75103.0,27.766,27.7934,27.7249,27.7797,75103.0
2020-09-18 10:00:00,40.58,40.59,40.46,40.46,68595.0,27.7934,27.8002,27.7112,27.7112,68595.0
2020-09-18 10:05:00,40.46,40.56,40.44,40.54,64503.0,27.7112,27.7797,27.6975,27.766,64503.0
2020-09-18 10:10:00,40.53,40.57,40.48,40.51,85970.0,27.7591,27.7865,27.7249,27.7454,85970.0
2020-09-18 10:15:00,40.51,40.55,40.47,40.52,112648.0,27.7454,27.7728,27.718,27.7523,112648.0
2020-09-18 10:20:00,40.52,40.54,40.49,40.5,94073.0,27.7523,27.766,27.7317,27.7386,94073.0
2020-09-18 10:25:00,40.5,40.54,40.49,40.51,59738.0,27.7386,27.766,27.7317,27.7454,59738.0
2020-09-18 10:30:00,40.52,40.53,40.41,40.41,131051.0,27.7523,27.7591,27.6769,27.6769,131051.0
2020-09-18 10:35:00,40.41,40.46,40.4,40.45,69919.0,27.6769,27.7112,27.6701,27.7043,69919.0
2020-09-18 10:40:00,40.45,40.49,40.42,40.47,39158.0,27.7043,27.7317,27.6838,27.718,39158.0
2020-09-18 10:45:00,40.47,40.48,40.43,40.43,50713.0,27.718,27.7249,27.6906,27.6906,50713.0
2020-09-18 10:50:00,40.44,40.45,40.33,40.34,61665.0,27.6975,27.7043,27.6221,27.629,61665.0
2020-09-18 10:55:00,40.34,40.38,40.28,40.31,284975.0,27.629,27.6564,27.5879,27.6084,284975.0
2020-09-18 11:00:00,40.31,40.37,40.29,40.31,69307.0,27.6084,27.6495,27.5947,27.6084,69307.0
2020-09-18 11:05:00,40.31,40.32,40.26,40.3,63398.0,27.6084,27.6153,27.5742,27.6016,63398.0
2020-09-18 11:10:00,40.3,40.35,40.28,40.31,65912.0,27.6016,27.6358,27.5879,27.6084,65912.0
2020-09-18 11:15:00,40.32,40.32,40.16,40.17,131201.0,27.6153,27.6153,27.5057,27.5125,131201.0
2020-09-18 11:20:00,40.17,40.21,40.11,40.15,140619.0,27.5125,27.5399,27.4715,27.4988,140619.0
2020-09-18 11:25:00,40.15,40.34,40.15,40.3,83750.0,27.4988,27.629,27.4988,27.6016,83750.0
2020-09-18 11:30:00,40.3,40.39,40.27,40.3,73754.0,27.6016,27.6632,27.581,27.6016,73754.0
2020-09-18 11:35:00,40.3,40.32,40.27,40.32,66464.0,27.6016,27.6153,27.581,27.6153,66464.0
2020-09-18 11:40:00,40.32,40.32,40.27,40.3,48510.0,27.6153,27.6153,27.581,27.6016,48510.0
2020-09-18 11:45:00,40.3,40.41,40.3,40.41,45734.0,27.6016,27.6769,27.6016,27.6769,45734.0
2020-09-18 11:50:00,40.41,40.44,40.36,40.36,59643.0,27.6769,27.6975,27.6427,27.6427,59643.0
2020-09-18 11:55:00,40.37,40.4,40.35,40.36,43230.0,27.6495,27.6701,27.6358,27.6427,43230.0
2020-09-18 12:00:00,40.36,40.37,40.24,40.25,106831.0,27.6427,27.6495,27.5605,27.5673,106831.0
2020-09-18 12:05:00,40.25,40.28,40.24,40.25,55183.0,27.5673,27.5879,27.5605,27.5673,55183.0
2020-09-18 12:10:00,40.24,40.3,40.24,40.26,42996.0,27.5605,27.6016,27.5605,27.5742,42996.0
2020-09-18 12:15:00,40.27,40.33,40.26,40.3,62685.0,27.581,27.6221,27.5742,27.6016,62685.0
2020-09-18 12:20:00,40.29,40.31,40.23,40.27,57837.0,27.5947,27.6084,27.5536,27.581,57837.0
2020-09-18 12:25:00,40.26,40.35,40.25,40.32,75866.0,27.5742,27.6358,27.5673,27.6153,75866.0
2020-09-18 12:30:00,40.32,40.32,40.19,40.21,86703.0,27.6153,27.6153,27.5262,27.5399,86703.0
2020-09-18 12:35:00,40.22,40.25,40.18,40.22,70498.0,27.5468,27.5673,27.5194,27.5468,70498.0
2020-09-18 12:40:00,40.21,40.23,40.17,40.19,62496.0,27.5399,27.5536,27.5125,27.5262,62496.0
2020-09-18 12:45:00,40.19,40.2,40.12,40.12,68304.0,27.5262,27.5331,27.4783,27.4783,68304.0
2020-09-18 12:50:00,40.12,40.12,40.03,40.03,102012.0,27.4783,27.4783,27.4167,27.4167,102012.0
2020-09-18 12:55:00,40.04,40.08,40.01,40.08,163645.0,27.4235,27.4509,27.403,27.4509,163645.0
2020-09-18 13:00:00,40.08,40.08,40.02,40.05,58165.0,27.4509,27.4509,27.4098,27.4304,58165.0
2020-09-18 13:05:00,40.05,40.05,40.01,40.02,53441.0,27.4304,27.4304,27.403,27.4098,53441.0
2020-09-18 13:10:00,40.02,40.08,40.01,40.07,72795.0,27.4098,27.4509,27.403,27.4441,72795.0
2020-09-18 13:15:00,40.06,40.07,40.01,40.02,240068.0,27.4372,27.4441,27.403,27.4098,240068.0
2020-09-18 13:20:00,40.02,40.06,40.01,40.04,81178.0,27.4098,27.4372,27.403,27.4235,81178.0
2020-09-18 13:25:00,40.04,40.04,39.9,39.91,279163.0,27.4235,27.4235,27.3276,27.3345,279163.0
2020-09-18 13:30:00,39.9,39.92,39.71,39.91,183376.0,27.3276,27.3413,27.1975,27.3345,183376.0
2020-09-18 13:35:00,39.91,39.95,39.88,39.91,131765.0,27.3345,27.3619,27.3139,27.3345,131765.0
2020-09-18 13:40:00,39.91,39.96,39.89,39.95,150301.0,27.3345,27.3687,27.3208,27.3619,150301.0
2020-09-18 13:45:00,39.95,39.95,39.91,39.94,92177.0,27.3619,27.3619,27.3345,27.355,92177.0
2020-09-18 13:50:00,39.94,39.97,39.89,39.95,116883.0,27.355,27.3756,27.3208,27.3619,116883.0
2020-09-18 13:55:00,39.95,39.98,39.93,39.97,110800.0,27.3619,27.3824,27.3482,27.3756,110800.0
2020-09-18 14:00:00,39.96,39.97,39.91,39.94,112954.0,27.3687,27.3756,27.3345,27.355,112954.0
2020-09-18 14:05:00,39.94,39.99,39.93,39.97,68543.0,27.355,27.3893,27.3482,27.3756,68543.0
2020-09-18 14:10:00,39.97,40.03,39.96,40.02,64014.0,27.3756,27.4167,27.3687,27.4098,64014.0
2020-09-18 14:15:00,40.01,40.01,39.97,39.98,111454.0,27.403,27.403,27.3756,27.3824,111454.0
2020-09-18 14:20:00,39.98,40.04,39.97,40.01,100982.0,27.3824,27.4235,27.3756,27.403,100982.0
2020-09-18 14:25:00,40.01,40.09,40.0,40.09,125225.0,27.403,27.4578,27.3961,27.4578,125225.0
2020-09-18 14:30:00,40.09,40.13,40.09,40.11,72840.0,27.4578,27.4851,27.4578,27.4715,72840.0
2020-09-18 14:35:00,40.1,40.12,40.08,40.12,78563.0,27.4646,27.4783,27.4509,27.4783,78563.0
2020-09-18 14:40:00,40.12,40.14,40.05,40.08,109292.0,27.4783,27.492,27.4304,27.4509,109292.0
2020-09-18 14:45:00,40.08,40.13,40.07,40.11,70992.0,27.4509,27.4851,27.4441,27.4715,70992.0
2020-09-18 14:50:00,40.1,40.11,40.08,40.11,107899.0,27.4646,27.4715,27.4509,27.4715,107899.0
2020-09-18 14:55:00,40.1,40.12,40.09,40.1,217923.0,27.4646,27.4783,27.4578,27.4646,217923.0
2020-09-18 15:00:00,40.11,40.12,40.1,40.11,39076.0,27.4715,27.4783,27.4646,27.4715,39076.0
2020-09-18 15:05:00,40.11,40.12,39.49,40.12,248113.0,27.4715,27.4783,27.0468,27.4783,248113.0
2020-09-18 15:10:00,40.12,40.13,40.1,40.11,136103.0,27.4783,27.4851,27.4646,27.4715,136103.0
2020-09-18 15:15:00,40.11,40.11,40.04,40.05,176603.0,27.4715,27.4715,27.4235,27.4304,176603.0
2020-09-18 15:20:00,40.05,40.05,40.0,40.02,139700.0,27.4304,27.4304,27.3961,27.4098,139700.0
2020-09-18 15:25:00,40.02,40.03,39.97,40.02,194309.0,27.4098,27.4167,27.3756,27.4098,194309.0
2020-09-18 15:30:00,40.02,40.02,39.93,40.02,190185.0,27.4098,27.4098,27.3482,27.4098,190185.0
2020-09-18 15:35:00,40.02,40.03,39.96,40.01,260002.0,27.4098,27.4167,27.3687,27.403,260002.0
2020-09-18 15:40:00,40.0,40.01,39.82,39.82,355843.0,27.3961,27.403,27.2728,27.2728,355843.0
2020-09-18 15:45:00,39.82,39.85,39.7,39.79,766705.0,27.2728,27.2934,27.1906,27.2523,766705.0
2020-09-18 15:50:00,39.81,40.05,39.8,39.96,835324.0,27.266,27.4304,27.2591,27.3687,835324.0
2020-09-18 15:55:00,39.95,39.97,39.82,39.84,1402879.0,27.3619,27.3756,27.2728,27.2865,1402879.0
2020-09-21 09:30:00,39.68,39.8,39.37,39.47,357746.0,27.1769,27.2591,26.9646,27.0331,357746.0
2020-09-21 09:35:00,39.48,39.5,39.25,39.32,143550.0,27.04,27.0537,26.8824,26.9304,143550.0
2020-09-21 09:40:00,39.3,39.37,39.23,39.34,125617.0,26.9167,26.9646,26.8687,26.9441,125617.0
2020-09-21 09:45:00,39.32,39.34,39.01,39.05,316923.0,26.9304,26.9441,26.7181,26.7455,316923.0
2020-09-21 09:50:00,39.05,39.05,38.88,39.0,284734.0,26.7455,26.7455,26.629,26.7112,284734.0
2020-09-21 09:55:00,39.01,39.12,38.93,39.1,132635.0,26.7181,26.7934,26.6633,26.7797,132635.0
2020-09-21 10:00:00,39.1,39.1,38.91,38.94,172664.0,26.7797,26.7797,26.6496,26.6701,172664.0
2020-09-21 10:05:00,38.95,39.06,38.91,39.02,105395.0,26.677,26.7523,26.6496,26.7249,105395.0
2020-09-21 10:10:00,39.02,39.03,38.92,39.0,96372.0,26.7249,26.7318,26.6564,26.7112,96372.0
2020-09-21 10:15:00,38.98,38.98,38.77,38.77,196295.0,26.6975,26.6975,26.5537,26.5537,196295.0
2020-09-21 10:20:00,38.77,38.84,38.68,38.83,195940.0,26.5537,26.6016,26.492,26.5948,195940.0
2020-09-21 10:25:00,38.83,39.04,38.81,39.03,121317.0,26.5948,26.7386,26.5811,26.7318,121317.0
2020-09-21 10:30:00,39.03,39.04,38.93,38.95,66825.0,26.7318,26.7386,26.6633,26.677,66825.0
2020-09-21 10:35:00,38.95,39.01,38.93,38.97,76296.0,26.677,26.7181,26.6633,26.6907,76296.0
2020-09-21 10:40:00,38.97,39.05,38.92,38.96,69180.0,26.6907,26.7455,26.6564,26.6838,69180.0
2020-09-21 10:45:00,38.95,39.03,38.92,39.0,55112.0,26.677,26.7318,26.6564,26.7112,55112.0
2020-09-21 10:50:00,38.99,39.04,38.93,39.04,74150.0,26.7044,26.7386,26.6633,26.7386,74150.0
2020-09-21 10:55:00,39.02,39.03,38.95,38.96,56700.0,26.7249,26.7318,26.677,26.6838,56700.0
2020-09-21 11:00:00,38.96,39.11,38.92,39.11,84818.0,26.6838,26.7865,26.6564,26.7865,84818.0
2020-09-21 11:05:00,39.11,39.13,39.02,39.05,82455.0,26.7865,26.8002,26.7249,26.7455,82455.0
2020-09-21 11:10:00,39.05,39.06,38.97,39.01,60386.0,26.7455,26.7523,26.6907,26.7181,60386.0
2020-09-21 11:15:00,39.02,39.04,38.9,38.96,96164.0,26.7249,26.7386,26.6427,26.6838,96164.0
2020-09-21 11:20:00,38.96,38.99,38.93,38.98,56297.0,26.6838,26.7044,26.6633,26.6975,56297.0
2020-09-21 11:25:00,38.98,39.0,38.87,38.88,55852.0,26.6975,26.7112,26.6222,26.629,55852.0
2020-09-21 11:30:00,38.88,38.9,38.72,38.79,106258.0,26.629,26.6427,26.5194,26.5674,106258.0
2020-09-21 11:35:00,38.79,38.84,38.75,38.77,72289.0,26.5674,26.6016,26.54,26.5537,72289.0
2020-09-21 11:40:00,38.78,38.81,38.72,38.73,69429.0,26.5605,26.5811,26.5194,26.5263,69429.0
2020-09-21 11:45:00,38.73,38.83,38.72,38.75,64946.0,26.5263,26.5948,26.5194,26.54,64946.0
2020-09-21 11:50:00,38.75,38.77,38.72,38.74,55192.0,26.54,26.5537,26.5194,26.5331,55192.0
2020-09-21 11:55:00,38.73,38.74,38.67,38.68,70018.0,26.5263,26.5331,26.4852,26.492,70018.0
2020-09-21 12:00:00,38.67,38.78,38.6,38.76,138305.0,26.4852,26.5605,26.4372,26.5468,138305.0
2020-09-21 12:05:00,38.76,38.78,38.69,38.72,50246.0,26.5468,26.5605,26.4989,26.5194,50246.0
2020-09-21 12:10:00,38.72,38.72,38.65,38.67,70130.0,26.5194,26.5194,26.4715,26.4852,70130.0
2020-09-21 12:15:00,38.67,38.72,38.63,38.69,50844.0,26.4852,26.5194,26.4578,26.4989,50844.0
2020-09-21 12:20:00,38.68,38.74,38.67,38.73,42174.0,26.492,26.5331,26.4852,26.5263,42174.0
2020-09-21 12:25:00,38.73,38.79,38.72,38.72,64307.0,26.5263,26.5674,26.5194,26.5194,64307.0
2020-09-21 12:30:00,38.72,38.74,38.68,38.7,88843.0,26.5194,26.5331,26.492,26.5057,88843.0
2020-09-21 12:35:00,38.7,38.76,38.69,38.75,35112.0,26.5057,26.5468,26.4989,26.54,35112.0
2020-09-21 12:40:00,38.76,38.8,38.71,38.72,85188.0,26.5468,26.5742,26.5126,26.5194,85188.0
2020-09-21 12:45:00,38.71,38.71,38.62,38.65,85508.0,26.5126,26.5126,26.4509,26.4715,85508.0
2020-09-21 12:50:00,38.65,38.65,38.56,38.59,80937.0,26.4715,26.4715,26.4099,26.4304,80937.0
2020-09-21 12:55:00,38.59,38.6,38.53,38.57,48102.0,26.4304,26.4372,26.3893,26.4167,48102.0
2020-09-21 13:00:00,38.58,38.6,38.52,38.59,59905.0,26.4235,26.4372,26.3825,26.4304,59905.0
2020-09-21 13:05:00,38.59,38.63,38.56,38.62,42970.0,26.4304,26.4578,26.4099,26.4509,42970.0
2020-09-21 13:10:00,38.62,38.69,38.59,38.69,51548.0,26.4509,26.4989,26.4304,26.4989,51548.0
2020-09-21 13:15:00,38.68,38.72,38.65,38.68,58838.0,26.492,26.5194,26.4715,26.492,58838.0
2020-09-21 13:20:00,38.68,38.71,38.65,38.69,102904.0,26.492,26.5126,26.4715,26.4989,102904.0
2020-09-21 13:25:00,38.68,38.7,38.64,38.66,41690.0,26.492,26.5057,26.4646,26.4783,41690.0
2020-09-21 13:30:00,38.66,38.68,38.62,38.64,61934.0,26.4783,26.492,26.4509,26.4646,61934.0
2020-09-21 13:35:00,38.65,38.67,38.62,38.65,36446.0,26.4715,26.4852,26.4509,26.4715,36446.0
2020-09-21 13:40:00,38.65,38.66,38.6,38.61,34762.0,26.4715,26.4783,26.4372,26.4441,34762.0
2020-09-21 13:45:00,38.61,38.64,38.58,38.59,40198.0,26.4441,26.4646,26.4235,26.4304,40198.0
2020-09-21 13:50:00,38.59,38.63,38.56,38.58,52962.0,26.4304,26.4578,26.4099,26.4235,52962.0
2020-09-21 13:55:00,38.57,38.61,38.55,38.59,59107.0,26.4167,26.4441,26.403,26.4304,59107.0
2020-09-21 14:00:00,38.58,38.61,38.52,38.61,96726.0,26.4235,26.4441,26.3825,26.4441,96726.0
2020-09-21 14:05:00,38.6,38.61,38.53,38.55,63785.0,26.4372,26.4441,26.3893,26.403,63785.0
2020-09-21 14:10:00,38.54,38.56,38.51,38.52,38921.0,26.3962,26.4099,26.3756,26.3825,38921.0
2020-09-21 14:15:00,38.52,38.59,38.5,38.5,64178.0,26.3825,26.4304,26.3688,26.3688,64178.0
2020-09-21 14:20:00,38.51,38.56,38.5,38.53,51055.0,26.3756,26.4099,26.3688,26.3893,51055.0
2020-09-21 14:25:00,38.53,38.56,38.51,38.53,39560.0,26.3893,26.4099,26.3756,26.3893,39560.0
2020-09-21 14:30:00,38.53,38.53,38.45,38.48,174617.0,26.3893,26.3893,26.3345,26.3551,174617.0
2020-09-21 14:35:00,38.48,38.5,38.44,38.49,56247.0,26.3551,26.3688,26.3277,26.3619,56247.0
2020-09-21 14:40:00,38.48,38.56,38.46,38.53,75585.0,26.3551,26.4099,26.3414,26.3893,75585.0
2020-09-21 14:45:00,38.54,38.56,38.5,38.53,108780.0,26.3962,26.4099,26.3688,26.3893,108780.0
2020-09-21 14:50:00,38.52,38.59,38.51,38.59,34176.0,26.3825,26.4304,26.3756,26.4304,34176.0
2020-09-21 14:55:00,38.59,38.65,38.58,38.65,45086.0,26.4304,26.4715,26.4235,26.4715,45086.0
2020-09-21 15:00:00,38.64,38.69,38.62,38.69,52352.0,26.4646,26.4989,26.4509,26.4989,52352.0
2020-09-21 15:05:00,38.69,38.7,38.66,38.66,43921.0,26.4989,26.5057,26.4783,26.4783,43921.0
2020-09-21 15:10:00,38.66,38.7,38.65,38.66,58453.0,26.4783,26.5057,26.4715,26.4783,58453.0
2020-09-21 15:15:00,38.67,38.69,38.61,38.63,81370.0,26.4852,26.4989,26.4441,26.4578,81370.0
2020-09-21 15:20:00,38.64,38.73,38.62,38.73,76172.0,26.4646,26.5263,26.4509,26.5263,76172.0
2020-09-21 15:25:00,38.72,38.74,38.68,38.7,64851.0,26.5194,26.5331,26.492,26.5057,64851.0
2020-09-21 15:30:00,38.71,38.72,38.65,38.68,88389.0,26.5126,26.5194,26.4715,26.492,88389.0
2020-09-21 15:35:00,38.68,38.71,38.65,38.66,92924.0,26.492,26.5126,26.4715,26.4783,92924.0
2020-09-21 15:40:00,38.67,38.69,38.6,38.66,131346.0,26.4852,26.4989,26.4372,26.4783,131346.0
2020-09-21 15:45:00,38.67,38.69,38.62,38.65,142698.0,26.4852,26.4989,26.4509,26.4715,142698.0
2020-09-21 15:50:00,38.65,38.74,38.64,38.72,216143.0,26.4715,26.5331,26.4646,26.5194,216143.0
2020-09-21 15:55:00,38.72,38.85,38.71,38.82,530110.0,26.5194,26.6085,26.5126,26.5879,530110.0
2020-09-22 09:30:00,39.0,39.17,38.86,39.13,286686.0,26.7112,26.8276,26.6153,26.8002,286686.0
2020-09-22 09:35:00,39.15,39.34,39.14,39.33,105559.0,26.8139,26.9441,26.8071,26.9372,105559.0
2020-09-22 09:40:00,39.34,39.42,39.32,39.35,116199.0,26.9441,26.9989,26.9304,26.9509,116199.0
2020-09-22 09:45:00,39.36,39.41,39.26,39.29,104968.0,26.9578,26.992,26.8893,26.9098,104968.0
2020-09-22 09:50:00,39.28,39.28,39.11,39.16,119621.0,26.903,26.903,26.7865,26.8208,119621.0
2020-09-22 09:55:00,39.15,39.17,39.02,39.04,102956.0,26.8139,26.8276,26.7249,26.7386,102956.0
2020-09-22 10:00:00,39.04,39.09,39.0,39.03,90270.0,26.7386,26.7728,26.7112,26.7318,90270.0
2020-09-22 10:05:00,39.03,39.13,39.03,39.05,52614.0,26.7318,26.8002,26.7318,26.7455,52614.0
2020-09-22 10:10:00,39.05,39.1,39.02,39.09,47618.0,26.7455,26.7797,26.7249,26.7728,47618.0
2020-09-22 10:15:00,39.11,39.18,39.09,39.18,49323.0,26.7865,26.8345,26.7728,26.8345,49323.0
2020-09-22 10:20:00,39.17,39.25,39.15,39.25,73210.0,26.8276,26.8824,26.8139,26.8824,73210.0
2020-09-22 10:25:00,39.25,39.26,39.18,39.21,81601.0,26.8824,26.8893,26.8345,26.855,81601.0
2020-09-22 10:30:00,39.21,39.22,39.1,39.11,45297.0,26.855,26.8619,26.7797,26.7865,45297.0
2020-09-22 10:35:00,39.12,39.14,39.08,39.11,40200.0,26.7934,26.8071,26.766,26.7865,40200.0
2020-09-22 10:40:00,39.11,39.12,39.06,39.11,36679.0,26.7865,26.7934,26.7523,26.7865,36679.0
2020-09-22 10:45:00,39.12,39.13,39.02,39.03,46623.0,26.7934,26.8002,26.7249,26.7318,46623.0
2020-09-22 10:50:00,39.03,39.07,39.01,39.05,32530.0,26.7318,26.7592,26.7181,26.7455,32530.0
2020-09-22 10:55:00,39.05,39.07,38.97,38.99,203870.0,26.7455,26.7592,26.6907,26.7044,203870.0
2020-09-22 11:00:00,38.99,39.01,38.93,38.93,63907.0,26.7044,26.7181,26.6633,26.6633,63907.0
2020-09-22 11:05:00,38.93,38.97,38.88,38.92,77466.0,26.6633,26.6907,26.629,26.6564,77466.0
2020-09-22 11:10:00,38.93,38.94,38.85,38.86,49958.0,26.6633,26.6701,26.6085,26.6153,49958.0
2020-09-22 11:15:00,38.85,38.9,38.82,38.87,38479.0,26.6085,26.6427,26.5879,26.6222,38479.0
2020-09-22 11:20:00,38.86,38.9,38.85,38.89,32813.0,26.6153,26.6427,26.6085,26.6359,32813.0
2020-09-22 11:25:00,38.89,38.94,38.88,38.92,50858.0,26.6359,26.6701,26.629,26.6564,50858.0
2020-09-22 11:30:00,38.93,38.94,38.81,38.81,38077.0,26.6633,26.6701,26.5811,26.5811,38077.0
2020-09-22 11:35:00,38.81,38.91,38.8,38.88,116347.0,26.5811,26.6496,26.5742,26.629,116347.0
2020-09-22 11:40:00,38.89,38.94,38.84,38.86,39587.0,26.6359,26.6701,26.6016,26.6153,39587.0
2020-09-22 11:45:00,38.85,38.87,38.83,38.86,65831.0,26.6085,26.6222,26.5948,26.6153,65831.0
2020-09-22 11:50:00,38.86,38.86,38.82,38.85,39784.0,26.6153,26.6153,26.5879,26.6085,39784.0
2020-09-22 11:55:00,38.85,38.86,38.82,38.84,84551.0,26.6085,26.6153,26.5879,26.6016,84551.0
2020-09-22 12:00:00,38.85,38.9,38.83,38.87,70091.0,26.6085,26.6427,26.5948,26.6222,70091.0
2020-09-22 12:05:00,38.88,38.89,38.83,38.85,49020.0,26.629,26.6359,26.5948,26.6085,49020.0
2020-09-22 12:10:00,38.84,38.85,38.81,38.82,52038.0,26.6016,26.6085,26.5811,26.5879,52038.0
2020-09-22 12:15:00,38.82,38.82,38.78,38.79,57983.0,26.5879,26.5879,26.5605,26.5674,57983.0
2020-09-22 12:20:00,38.79,38.81,38.78,38.8,32898.0,26.5674,26.5811,26.5605,26.5742,32898.0
2020-09-22 12:25:00,38.8,38.83,38.78,38.78,45157.0,26.5742,26.5948,26.5605,26.5605,45157.0
2020-09-22 12:30:00,38.79,38.82,38.77,38.78,48815.0,26.5674,26.5879,26.5537,26.5605,48815.0
2020-09-22 12:35:00,38.78,38.82,38.78,38.8,54103.0,26.5605,26.5879,26.5605,26.5742,54103.0
2020-09-22 12:40:00,38.8,38.81,38.77,38.8,46650.0,26.5742,26.5811,26.5537,26.5742,46650.0
2020-09-22 12:45:00,38.8,38.81,38.77,38.77,23814.0,26.5742,26.5811,26.5537,26.5537,23814.0
2020-09-22 12:50:00,38.76,38.78,38.72,38.72,66560.0,26.5468,26.5605,26.5194,26.5194,66560.0
2020-09-22 12:55:00,38.73,38.74,38.67,38.68,71858.0,26.5263,26.5331,26.4852,26.492,71858.0
2020-09-22 13:00:00,38.68,38.7,38.64,38.66,58611.0,26.492,26.5057,26.4646,26.4783,58611.0
2020-09-22 13:05:00,38.65,38.7,38.64,38.68,30549.0,26.4715,26.5057,26.4646,26.492,30549.0
2020-09-22 13:10:00,38.68,38.72,38.67,38.7,39716.0,26.492,26.5194,26.4852,26.5057,39716.0
2020-09-22 13:15:00,38.69,38.71,38.68,38.71,34114.0,26.4989,26.5126,26.492,26.5126,34114.0
2020-09-22 13:20:00,38.71,38.74,38.69,38.72,42687.0,26.5126,26.5331,26.4989,26.5194,42687.0
2020-09-22 13:25:00,38.72,38.76,38.71,38.76,40154.0,26.5194,26.5468,26.5126,26.5468,40154.0
2020-09-22 13:30:00,38.75,38.79,38.75,38.77,46956.0,26.54,26.5674,26.54,26.5537,46956.0
2020-09-22 13:35:00,38.77,38.79,38.76,38.77,39805.0,26.5537,26.5674,26.5468,26.5537,39805.0
2020-09-22 13:40:00,38.77,38.78,38.74,38.75,54122.0,26.5537,26.5605,26.5331,26.54,54122.0
2020-09-22 13:45:00,38.76,38.8,38.75,38.8,30507.0,26.5468,26.5742,26.54,26.5742,30507.0
2020-09-22 13:50:00,38.8,38.8,38.73,38.75,36638.0,26.5742,26.5742,26.5263,26.54,36638.0
2020-09-22 13:55:00,38.74,38.76,38.73,38.76,61092.0,26.5331,26.5468,26.5263,26.5468,61092.0
2020-09-22 14:00:00,38.76,38.83,38.75,38.82,85109.0,26.5468,26.5948,26.54,26.5879,85109.0
2020-09-22 14:05:00,38.82,38.82,38.75,38.76,48582.0,26.5879,26.5879,26.54,26.5468,48582.0
2020-09-22 14:10:00,38.76,38.76,38.71,38.75,45134.0,26.5468,26.5468,26.5126,26.54,45134.0
2020-09-22 14:15:00,38.74,38.74,38.69,38.7,59942.0,26.5331,26.5331,26.4989,26.5057,59942.0
2020-09-22 14:20:00,38.7,38.7,38.64,38.65,54586.0,26.5057,26.5057,26.4646,26.4715,54586.0
2020-09-22 14:25:00,38.66,38.69,38.65,38.67,33626.0,26.4783,26.4989,26.4715,26.4852,33626.0
2020-09-22 14:30:00,38.66,38.71,38.66,38.69,65537.0,26.4783,26.5126,26.4783,26.4989,65537.0
2020-09-22 14:35:00,38.69,38.72,38.66,38.68,60806.0,26.4989,26.5194,26.4783,26.492,60806.0
2020-09-22 14:40:00,38.69,38.72,38.67,38.7,66048.0,26.4989,26.5194,26.4852,26.5057,66048.0
2020-09-22 14:45:00,38.71,38.71,38.67,38.68,46339.0,26.5126,26.5126,26.4852,26.492,46339.0
2020-09-22 14:50:00,38.68,38.68,38.65,38.66,51419.0,26.492,26.492,26.4715,26.4783,51419.0
2020-09-22 14:55:00,38.66,38.67,38.63,38.63,40267.0,26.4783,26.4852,26.4578,26.4578,40267.0
2020-09-22 15:00:00,38.63,38.66,38.61,38.62,89559.0,26.4578,26.4783,26.4441,26.4509,89559.0
2020-09-22 15:05:00,38.62,38.64,38.6,38.61,67795.0,26.4509,26.4646,26.4372,26.4441,67795.0
2020-09-22 15:10:00,38.62,38.64,38.59,38.59,74665.0,26.4509,26.4646,26.4304,26.4304,74665.0
2020-09-22 15:15:00,38.59,38.6,38.56,38.59,61993.0,26.4304,26.4372,26.4099,26.4304,61993.0
2020-09-22 15:20:00,38.59,38.6,38.56,38.58,50940.0,26.4304,26.4372,26.4099,26.4235,50940.0
2020-09-22 15:25:00,38.58,38.65,38.57,38.64,60502.0,26.4235,26.4715,26.4167,26.4646,60502.0
2020-09-22 15:30:00,38.64,38.66,38.6,38.64,94069.0,26.4646,26.4783,26.4372,26.4646,94069.0
2020-09-22 15:35:00,38.64,38.65,38.56,38.58,116474.0,26.4646,26.4715,26.4099,26.4235,116474.0
2020-09-22 15:40:00,38.57,38.61,38.55,38.56,212847.0,26.4167,26.4441,26.403,26.4099,212847.0
2020-09-22 15:45:00,38.57,38.6,38.56,38.57,180773.0,26.4167,26.4372,26.4099,26.4167,180773.0
2020-09-22 15:50:00,38.57,38.57,38.49,38.52,285631.0,26.4167,26.4167,26.3619,26.3825,285631.0
2020-09-22 15:55:00,38.52,38.58,38.5,38.55,521395.0,26.3825,26.4235,26.3688,26.403,521395.0
2020-09-23 09:30:00,38.75,39.05,38.65,38.95,264151.0,26.54,26.7455,26.4715,26.677,264151.0
2020-09-23 09:35:00,38.96,39.05,38.85,38.88,115247.0,26.6838,26.7455,26.6085,26.629,115247.0
2020-09-23 09:40:00,38.87,38.94,38.66,38.71,80147.0,26.6222,26.6701,26.4783,26.5126,80147.0
2020-09-23 09:45:00,38.72,38.84,38.69,38.77,66772.0,26.5194,26.6016,26.4989,26.5537,66772.0
2020-09-23 09:50:00,38.76,38.79,38.66,38.67,64039.0,26.5468,26.5674,26.4783,26.4852,64039.0
2020-09-23 09:55:00,38.67,38.69,38.58,38.61,75933.0,26.4852,26.4989,26.4235,26.4441,75933.0
2020-09-23 10:00:00,38.61,38.62,38.52,38.54,55522.0,26.4441,26.4509,26.3825,26.3962,55522.0
2020-09-23 10:05:00,38.53,38.54,38.46,38.47,80326.0,26.3893,26.3962,26.3414,26.3482,80326.0
2020-09-23 10:10:00,38.47,38.59,38.45,38.58,51699.0,26.3482,26.4304,26.3345,26.4235,51699.0
2020-09-23 10:15:00,38.57,38.57,38.46,38.52,56382.0,26.4167,26.4167,26.3414,26.3825,56382.0
2020-09-23 10:20:00,38.51,38.55,38.47,38.48,37084.0,26.3756,26.403,26.3482,26.3551,37084.0
2020-09-23 10:25:00,38.48,38.54,38.47,38.51,55546.0,26.3551,26.3962,26.3482,26.3756,55546.0
2020-09-23 10:30:00,38.51,38.55,38.48,38.53,54769.0,26.3756,26.403,26.3551,26.3893,54769.0
2020-09-23 10:35:00,38.53,38.53,38.41,38.42,70490.0,26.3893,26.3893,26.3071,26.314,70490.0
2020-09-23 10:40:00,38.42,38.53,38.41,38.51,74488.0,26.314,26.3893,26.3071,26.3756,74488.0
2020-09-23 10:45:00,38.51,38.55,38.49,38.54,34663.0,26.3756,26.403,26.3619,26.3962,34663.0
2020-09-23 10:50:00,38.54,38.54,38.46,38.47,65471.0,26.3962,26.3962,26.3414,26.3482,65471.0
2020-09-23 10:55:00,38.48,38.53,38.46,38.5,54005.0,26.3551,26.3893,26.3414,26.3688,54005.0
2020-09-23 11:00:00,38.5,38.53,38.46,38.52,54676.0,26.3688,26.3893,26.3414,26.3825,54676.0
2020-09-23 11:05:00,38.52,38.6,38.52,38.54,66774.0,26.3825,26.4372,26.3825,26.3962,66774.0
2020-09-23 11:10:00,38.54,38.56,38.49,38.52,56071.0,26.3962,26.4099,26.3619,26.3825,56071.0
2020-09-23 11:15:00,38.53,38.56,38.49,38.56,52827.0,26.3893,26.4099,26.3619,26.4099,52827.0
2020-09-23 11:20:00,38.55,38.56,38.48,38.49,61157.0,26.403,26.4099,26.3551,26.3619,61157.0
2020-09-23 11:25:00,38.49,38.54,38.48,38.5,44098.0,26.3619,26.3962,26.3551,26.3688,44098.0
2020-09-23 11:30:00,38.5,38.52,38.48,38.5,38423.0,26.3688,26.3825,26.3551,26.3688,38423.0
2020-09-23 11:35:00,38.51,38.58,38.49,38.57,37973.0,26.3756,26.4235,26.3619,26.4167,37973.0
2020-09-23 11:40:00,38.57,38.63,38.56,38.63,35711.0,26.4167,26.4578,26.4099,26.4578,35711.0
2020-09-23 11:45:00,38.63,38.64,38.54,38.55,47291.0,26.4578,26.4646,26.3962,26.403,47291.0
2020-09-23 11:50:00,38.55,38.56,38.5,38.52,42938.0,26.403,26.4099,26.3688,26.3825,42938.0
2020-09-23 11:55:00,38.52,38.57,38.5,38.55,57718.0,26.3825,26.4167,26.3688,26.403,57718.0
2020-09-23 12:00:00,38.55,38.57,38.49,38.55,73401.0,26.403,26.4167,26.3619,26.403,73401.0
2020-09-23 12:05:00,38.56,38.56,38.47,38.48,53524.0,26.4099,26.4099,26.3482,26.3551,53524.0
2020-09-23 12:10:00,38.48,38.52,38.45,38.52,80744.0,26.3551,26.3825,26.3345,26.3825,80744.0
2020-09-23 12:15:00,38.52,38.52,38.46,38.46,49925.0,26.3825,26.3825,26.3414,26.3414,49925.0
2020-09-23 12:20:00,38.45,38.47,38.42,38.45,45083.0,26.3345,26.3482,26.314,26.3345,45083.0
2020-09-23 12:25:00,38.46,38.52,38.45,38.5,75639.0,26.3414,26.3825,26.3345,26.3688,75639.0
2020-09-23 12:30:00,38.5,38.57,38.49,38.55,33694.0,26.3688,26.4167,26.3619,26.403,33694.0
2020-09-23 12:35:00,38.55,38.61,38.53,38.61,44203.0,26.403,26.4441,26.3893,26.4441,44203.0
2020-09-23 12:40:00,38.61,38.65,38.6,38.63,36238.0,26.4441,26.4715,26.4372,26.4578,36238.0
2020-09-23 12:45:00,38.62,38.65,38.61,38.62,39643.0,26.4509,26.4715,26.4441,26.4509,39643.0
2020-09-23 12:50:00,38.62,38.63,38.59,38.62,28678.0,26.4509,26.4578,26.4304,26.4509,28678.0
2020-09-23 12:55:00,38.61,38.64,38.58,38.62,27912.0,26.4441,26.4646,26.4235,26.4509,27912.0
2020-09-23 13:00:00,38.62,38.64,38.59,38.61,23543.0,26.4509,26.4646,26.4304,26.4441,23543.0
2020-09-23 13:05:00,38.6,38.63,38.58,38.58,39388.0,26.4372,26.4578,26.4235,26.4235,39388.0
2020-09-23 13:10:00,38.58,38.59,38.52,38.52,59406.0,26.4235,26.4304,26.3825,26.3825,59406.0
2020-09-23 13:15:00,38.52,38.53,38.45,38.47,68875.0,26.3825,26.3893,26.3345,26.3482,68875.0
2020-09-23 13:20:00,38.47,38.52,38.44,38.52,63296.0,26.3482,26.3825,26.3277,26.3825,63296.0
2020-09-23 13:25:00,38.52,38.53,38.47,38.48,38617.0,26.3825,26.3893,26.3482,26.3551,38617.0
2020-09-23 13:30:00,38.48,38.49,38.45,38.47,29794.0,26.3551,26.3619,26.3345,26.3482,29794.0
2020-09-23 13:35:00,38.47,38.49,38.43,38.45,49268.0,26.3482,26.3619,26.3208,26.3345,49268.0
2020-09-23 13:40:00,38.44,38.47,38.42,38.43,28079.0,26.3277,26.3482,26.314,26.3208,28079.0
2020-09-23 13:45:00,38.42,38.45,38.4,38.42,113098.0,26.314,26.3345,26.3003,26.314,113098.0
2020-09-23 13:50:00,38.43,38.43,38.33,38.38,74967.0,26.3208,26.3208,26.2523,26.2866,74967.0
2020-09-23 13:55:00,38.38,38.45,38.36,38.44,25264.0,26.2866,26.3345,26.2729,26.3277,25264.0
2020-09-23 14:00:00,38.44,38.45,38.35,38.36,71547.0,26.3277,26.3345,26.266,26.2729,71547.0
2020-09-23 14:05:00,38.36,38.4,38.35,38.35,76826.0,26.2729,26.3003,26.266,26.266,76826.0
2020-09-23 14:10:00,38.36,38.44,38.34,38.44,48993.0,26.2729,26.3277,26.2592,26.3277,48993.0
2020-09-23 14:15:00,38.43,38.43,38.19,38.2,126922.0,26.3208,26.3208,26.1564,26.1633,126922.0
2020-09-23 14:20:00,38.21,38.28,38.21,38.22,66594.0,26.1701,26.2181,26.1701,26.177,66594.0
2020-09-23 14:25:00,38.22,38.28,38.16,38.23,79817.0,26.177,26.2181,26.1359,26.1838,79817.0
2020-09-23 14:30:00,38.23,38.25,38.19,38.23,54124.0,26.1838,26.1975,26.1564,26.1838,54124.0
2020-09-23 14:35:00,38.23,38.25,38.19,38.24,42449.0,26.1838,26.1975,26.1564,26.1907,42449.0
2020-09-23 14:40:00,38.23,38.25,38.18,38.21,59629.0,26.1838,26.1975,26.1496,26.1701,59629.0
2020-09-23 14:45:00,38.21,38.23,38.15,38.18,62976.0,26.1701,26.1838,26.129,26.1496,62976.0
2020-09-23 14:50:00,38.18,38.22,38.12,38.16,93710.0,26.1496,26.177,26.1085,26.1359,93710.0
2020-09-23 14:55:00,38.15,38.16,38.1,38.11,67016.0,26.129,26.1359,26.0948,26.1016,67016.0
2020-09-23 15:00:00,38.11,38.14,38.02,38.04,124963.0,26.1016,26.1222,26.04,26.0537,124963.0
2020-09-23 15:05:00,38.04,38.07,38.02,38.07,71291.0,26.0537,26.0742,26.04,26.0742,71291.0
2020-09-23 15:10:00,38.07,38.14,38.05,38.11,52245.0,26.0742,26.1222,26.0606,26.1016,52245.0
2020-09-23 15:15:00,38.11,38.11,38.01,38.02,101795.0,26.1016,26.1016,26.0332,26.04,101795.0
2020-09-23 15:20:00,38.02,38.02,37.94,37.97,354356.0,26.04,26.04,25.9852,26.0058,354356.0
2020-09-23 15:25:00,37.97,38.02,37.95,38.02,92770.0,26.0058,26.04,25.9921,26.04,92770.0
2020-09-23 15:30:00,38.01,38.02,37.96,37.96,131406.0,26.0332,26.04,25.9989,25.9989,131406.0
2020-09-23 15:35:00,37.97,38.01,37.93,38.01,211838.0,26.0058,26.0332,25.9784,26.0332,211838.0
2020-09-23 15:40:00,38.01,38.01,37.94,38.01,183032.0,26.0332,26.0332,25.9852,26.0332,183032.0
2020-09-23 15:45:00,38.01,38.01,37.96,37.97,219493.0,26.0332,26.0332,25.9989,26.0058,219493.0
2020-09-23 15:50:00,37.96,37.98,37.92,37.94,256089.0,25.9989,26.0126,25.9715,25.9852,256089.0
2020-09-23 15:55:00,37.95,38.0,37.92,37.94,459959.0,25.9921,26.0263,25.9715,25.9852,459959.0
2020-09-24 09:30:00,38.0,38.08,37.72,37.75,238913.0,26.0263,26.0811,25.8345,25.8551,238913.0
2020-09-24 09:35:00,37.76,37.8,37.61,37.63,138401.0,25.8619,25.8893,25.7592,25.7729,138401.0
2020-09-24 09:40:00,37.64,37.7,37.59,37.68,95915.0,25.7797,25.8208,25.7455,25.8071,95915.0
2020-09-24 09:45:00,37.68,37.89,37.62,37.85,64621.0,25.8071,25.951,25.766,25.9236,64621.0
2020-09-24 09:50:00,37.85,37.95,37.8,37.95,61790.0,25.9236,25.9921,25.8893,25.9921,61790.0
2020-09-24 09:55:00,37.94,37.97,37.88,37.95,33604.0,25.9852,26.0058,25.9441,25.9921,33604.0
2020-09-24 10:00:00,37.94,38.0,37.93,37.95,79627.0,25.9852,26.0263,25.9784,25.9921,79627.0
2020-09-24 10:05:00,37.95,38.09,37.94,38.02,70928.0,25.9921,26.0879,25.9852,26.04,70928.0
2020-09-24 10:10:00,38.02,38.05,37.96,38.03,44046.0,26.04,26.0606,25.9989,26.0469,44046.0
2020-09-24 10:15:00,38.04,38.15,37.98,38.13,123942.0,26.0537,26.129,26.0126,26.1153,123942.0
2020-09-24 10:20:00,38.14,38.23,38.1,38.12,82969.0,26.1222,26.1838,26.0948,26.1085,82969.0
2020-09-24 10:25:00,38.12,38.14,38.02,38.02,62844.0,26.1085,26.1222,26.04,26.04,62844.0
2020-09-24 10:30:00,38.02,38.05,37.97,38.02,152557.0,26.04,26.0606,26.0058,26.04,152557.0
2020-09-24 10:35:00,38.03,38.09,38.01,38.03,71168.0,26.0469,26.0879,26.0332,26.0469,71168.0
2020-09-24 10:40:00,38.02,38.08,37.97,38.05,80808.0,26.04,26.0811,26.0058,26.0606,80808.0
2020-09-24 10:45:00,38.06,38.17,38.06,38.16,56752.0,26.0674,26.1427,26.0674,26.1359,56752.0
2020-09-24 10:50:00,38.16,38.23,38.12,38.17,98416.0,26.1359,26.1838,26.1085,26.1427,98416.0
2020-09-24 10:55:00,38.16,38.27,38.12,38.21,79180.0,26.1359,26.2112,26.1085,26.1701,79180.0
2020-09-24 11:00:00,38.21,38.29,38.18,38.2,76452.0,26.1701,26.2249,26.1496,26.1633,76452.0
2020-09-24 11:05:00,38.2,38.21,38.14,38.15,33364.0,26.1633,26.1701,26.1222,26.129,33364.0
2020-09-24 11:10:00,38.15,38.16,38.1,38.15,50587.0,26.129,26.1359,26.0948,26.129,50587.0
2020-09-24 11:15:00,38.14,38.14,38.03,38.04,33437.0,26.1222,26.1222,26.0469,26.0537,33437.0
2020-09-24 11:20:00,38.04,38.07,37.99,38.03,65609.0,26.0537,26.0742,26.0195,26.0469,65609.0
2020-09-24 11:25:00,38.03,38.09,38.0,38.02,58819.0,26.0469,26.0879,26.0263,26.04,58819.0
2020-09-24 11:30:00,38.02,38.05,37.98,38.03,75176.0,26.04,26.0606,26.0126,26.0469,75176.0
2020-09-24 11:35:00,38.02,38.11,38.0,38.09,42053.0,26.04,26.1016,26.0263,26.0879,42053.0
2020-09-24 11:40:00,38.09,38.19,38.09,38.16,47947.0,26.0879,26.1564,26.0879,26.1359,47947.0
2020-09-24 11:45:00,38.15,38.17,38.13,38.15,35092.0,26.129,26.1427,26.1153,26.129,35092.0
2020-09-24 11:50:00,38.16,38.31,38.16,38.3,80067.0,26.1359,26.2386,26.1359,26.2318,80067.0
2020-09-24 11:55:00,38.3,38.34,38.24,38.3,51165.0,26.2318,26.2592,26.1907,26.2318,51165.0
2020-09-24 12:00:00,38.3,38.31,38.27,38.29,56055.0,26.2318,26.2386,26.2112,26.2249,56055.0
2020-09-24 12:05:00,38.29,38.36,38.26,38.34,66577.0,26.2249,26.2729,26.2044,26.2592,66577.0
2020-09-24 12:10:00,38.34,38.35,38.29,38.33,40061.0,26.2592,26.266,26.2249,26.2523,40061.0
2020-09-24 12:15:00,38.32,38.37,38.32,38.34,60504.0,26.2455,26.2797,26.2455,26.2592,60504.0
2020-09-24 12:20:00,38.35,38.42,38.35,38.41,76494.0,26.266,26.314,26.266,26.3071,76494.0
2020-09-24 12:25:00,38.41,38.47,38.4,38.44,41094.0,26.3071,26.3482,26.3003,26.3277,41094.0
2020-09-24 12:30:00,38.43,38.43,38.33,38.35,37361.0,26.3208,26.3208,26.2523,26.266,37361.0
2020-09-24 12:35:00,38.34,38.35,38.27,38.31,34403.0,26.2592,26.266,26.2112,26.2386,34403.0
2020-09-24 12:40:00,38.3,38.37,38.28,38.37,23162.0,26.2318,26.2797,26.2181,26.2797,23162.0
2020-09-24 12:45:00,38.37,38.38,38.34,38.36,27696.0,26.2797,26.2866,26.2592,26.2729,27696.0
2020-09-24 12:50:00,38.35,38.4,38.33,38.4,24719.0,26.266,26.3003,26.2523,26.3003,24719.0
2020-09-24 12:55:00,38.4,38.45,38.36,38.43,51050.0,26.3003,26.3345,26.2729,26.3208,51050.0
2020-09-24 13:00:00,38.42,38.47,38.41,38.47,88393.0,26.314,26.3482,26.3071,26.3482,88393.0
2020-09-24 13:05:00,38.46,38.51,38.45,38.48,117437.0,26.3414,26.3756,26.3345,26.3551,117437.0
2020-09-24 13:10:00,38.48,38.55,38.47,38.55,52364.0,26.3551,26.403,26.3482,26.403,52364.0
2020-09-24 13:15:00,38.55,38.58,38.52,38.54,114661.0,26.403,26.4235,26.3825,26.3962,114661.0
2020-09-24 13:20:00,38.54,38.6,38.52,38.54,60772.0,26.3962,26.4372,26.3825,26.3962,60772.0
2020-09-24 13:25:00,38.55,38.55,38.5,38.52,54388.0,26.403,26.403,26.3688,26.3825,54388.0
2020-09-24 13:30:00,38.53,38.62,38.5,38.62,95038.0,26.3893,26.4509,26.3688,26.4509,95038.0
2020-09-24 13:35:00,38.61,38.62,38.56,38.58,66080.0,26.4441,26.4509,26.4099,26.4235,66080.0
2020-09-24 13:40:00,38.59,38.62,38.53,38.55,71904.0,26.4304,26.4509,26.3893,26.403,71904.0
2020-09-24 13:45:00,38.56,38.58,38.51,38.58,61343.0,26.4099,26.4235,26.3756,26.4235,61343.0
2020-09-24 13:50:00,38.58,38.59,38.52,38.58,47030.0,26.4235,26.4304,26.3825,26.4235,47030.0
2020-09-24 13:55:00,38.59,38.59,38.48,38.51,60612.0,26.4304,26.4304,26.3551,26.3756,60612.0
2020-09-24 14:00:00,38.51,38.54,38.49,38.52,41757.0,26.3756,26.3962,26.3619,26.3825,41757.0
2020-09-24 14:05:00,38.52,38.54,38.49,38.53,43788.0,26.3825,26.3962,26.3619,26.3893,43788.0
2020-09-24 14:10:00,38.53,38.54,38.49,38.51,40029.0,26.3893,26.3962,26.3619,26.3756,40029.0
2020-09-24 14:15:00,38.51,38.55,38.39,38.43,76018.0,26.3756,26.403,26.2934,26.3208,76018.0
2020-09-24 14:20:00,38.42,38.45,38.4,38.44,33358.0,26.314,26.3345,26.3003,26.3277,33358.0
2020-09-24 14:25:00,38.43,38.48,38.41,38.45,39423.0,26.3208,26.3551,26.3071,26.3345,39423.0
2020-09-24 14:30:00,38.45,38.5,38.44,38.48,37115.0,26.3345,26.3688,26.3277,26.3551,37115.0
2020-09-24 14:35:00,38.48,38.49,38.41,38.44,62966.0,26.3551,26.3619,26.3071,26.3277,62966.0
2020-09-24 14:40:00,38.44,38.5,38.42,38.46,34638.0,26.3277,26.3688,26.314,26.3414,34638.0
2020-09-24 14:45:00,38.45,38.46,38.34,38.34,69794.0,26.3345,26.3414,26.2592,26.2592,69794.0
2020-09-24 14:50:00,38.34,38.36,38.29,38.32,47352.0,26.2592,26.2729,26.2249,26.2455,47352.0
2020-09-24 14:55:00,38.31,38.33,38.23,38.23,75257.0,26.2386,26.2523,26.1838,26.1838,75257.0
2020-09-24 15:00:00,38.24,38.3,38.23,38.23,52369.0,26.1907,26.2318,26.1838,26.1838,52369.0
2020-09-24 15:05:00,38.23,38.29,38.23,38.26,61246.0,26.1838,26.2249,26.1838,26.2044,61246.0
2020-09-24 15:10:00,38.26,38.3,38.22,38.29,52499.0,26.2044,26.2318,26.177,26.2249,52499.0
2020-09-24 15:15:00,38.29,38.32,38.23,38.23,87417.0,26.2249,26.2455,26.1838,26.1838,87417.0
2020-09-24 15:20:00,38.23,38.27,38.14,38.24,89283.0,26.1838,26.2112,26.1222,26.1907,89283.0
2020-09-24 15:25:00,38.24,38.26,38.19,38.23,64414.0,26.1907,26.2044,26.1564,26.1838,64414.0
2020-09-24 15:30:00,38.23,38.25,38.19,38.23,80162.0,26.1838,26.1975,26.1564,26.1838,80162.0
2020-09-24 15:35:00,38.23,38.3,38.2,38.3,107549.0,26.1838,26.2318,26.1633,26.2318,107549.0
2020-09-24 15:40:00,38.3,38.38,38.29,38.34,134330.0,26.2318,26.2866,26.2249,26.2592,134330.0
2020-09-24 15:45:00,38.33,38.39,38.3,38.31,131897.0,26.2523,26.2934,26.2318,26.2386,131897.0
2020-09-24 15:50:00,38.33,38.36,38.3,38.36,179666.0,26.2523,26.2729,26.2318,26.2729,179666.0
2020-09-24 15:55:00,38.36,38.41,38.32,38.33,364979.0,26.2729,26.3071,26.2455,26.2523,364979.0
2020-09-25 09:30:00,38.16,38.25,38.09,38.21,277611.0,26.1359,26.1975,26.0879,26.1701,277611.0
2020-09-25 09:35:00,38.23,38.29,38.17,38.2,128410.0,26.1838,26.2249,26.1427,26.1633,128410.0
2020-09-25 09:40:00,38.19,38.35,38.19,38.33,97657.0,26.1564,26.266,26.1564,26.2523,97657.0
2020-09-25 09:45:00,38.33,38.41,38.3,38.31,57532.0,26.2523,26.3071,26.2318,26.2386,57532.0
2020-09-25 09:50:00,38.3,38.3,38.25,38.27,68505.0,26.2318,26.2318,26.1975,26.2112,68505.0
2020-09-25 09:55:00,38.27,38.28,38.12,38.14,75450.0,26.2112,26.2181,26.1085,26.1222,75450.0
2020-09-25 10:00:00,38.14,38.28,38.11,38.22,70265.0,26.1222,26.2181,26.1016,26.177,70265.0
2020-09-25 10:05:00,38.22,38.25,38.12,38.17,87576.0,26.177,26.1975,26.1085,26.1427,87576.0
2020-09-25 10:10:00,38.18,38.18,37.98,38.0,78680.0,26.1496,26.1496,26.0126,26.0263,78680.0
2020-09-25 10:15:00,37.98,38.04,37.92,37.96,70040.0,26.0126,26.0537,25.9715,25.9989,70040.0
2020-09-25 10:20:00,37.96,38.08,37.91,38.03,64247.0,25.9989,26.0811,25.9647,26.0469,64247.0
2020-09-25 10:25:00,38.02,38.05,37.99,38.01,47342.0,26.04,26.0606,26.0195,26.0332,47342.0
2020-09-25 10:30:00,38.01,38.01,37.92,37.93,74930.0,26.0332,26.0332,25.9715,25.9784,74930.0
2020-09-25 10:35:00,37.92,38.11,37.91,38.11,88804.0,25.9715,26.1016,25.9647,26.1016,88804.0
2020-09-25 10:40:00,38.11,38.16,38.01,38.05,68724.0,26.1016,26.1359,26.0332,26.0606,68724.0
2020-09-25 10:45:00,38.06,38.13,38.01,38.02,64094.0,26.0674,26.1153,26.0332,26.04,64094.0
2020-09-25 10:50:00,38.02,38.03,37.95,37.98,103896.0,26.04,26.0469,25.9921,26.0126,103896.0
2020-09-25 10:55:00,37.97,37.99,37.92,37.95,66351.0,26.0058,26.0195,25.9715,25.9921,66351.0
2020-09-25 11:00:00,37.95,38.0,37.92,38.0,55941.0,25.9921,26.0263,25.9715,26.0263,55941.0
2020-09-25 11:05:00,38.0,38.05,37.97,38.02,88722.0,26.0263,26.0606,26.0058,26.04,88722.0
2020-09-25 11:10:00,38.01,38.11,38.0,38.06,32746.0,26.0332,26.1016,26.0263,26.0674,32746.0
2020-09-25 11:15:00,38.06,38.14,38.06,38.12,40723.0,26.0674,26.1222,26.0674,26.1085,40723.0
2020-09-25 11:20:00,38.12,38.13,38.06,38.08,42819.0,26.1085,26.1153,26.0674,26.0811,42819.0
2020-09-25 11:25:00,38.09,38.1,38.03,38.05,52134.0,26.0879,26.0948,26.0469,26.0606,52134.0
2020-09-25 11:30:00,38.06,38.09,38.03,38.04,41917.0,26.0674,26.0879,26.0469,26.0537,41917.0
2020-09-25 11:35:00,38.04,38.09,38.04,38.09,19590.0,26.0537,26.0879,26.0537,26.0879,19590.0
2020-09-25 11:40:00,38.09,38.13,37.96,37.98,77292.0,26.0879,26.1153,25.9989,26.0126,77292.0
2020-09-25 11:45:00,37.98,37.99,37.9,37.93,54479.0,26.0126,26.0195,25.9578,25.9784,54479.0
2020-09-25 11:50:00,37.93,37.94,37.89,37.91,39350.0,25.9784,25.9852,25.951,25.9647,39350.0
2020-09-25 11:55:00,37.91,37.93,37.86,37.87,40531.0,25.9647,25.9784,25.9304,25.9373,40531.0
2020-09-25 12:00:00,37.87,37.88,37.81,37.84,81695.0,25.9373,25.9441,25.8962,25.9167,81695.0
2020-09-25 12:05:00,37.85,37.93,37.85,37.93,63014.0,25.9236,25.9784,25.9236,25.9784,63014.0
2020-09-25 12:10:00,37.93,37.95,37.9,37.94,34012.0,25.9784,25.9921,25.9578,25.9852,34012.0
2020-09-25 12:15:00,37.94,37.94,37.87,37.88,48906.0,25.9852,25.9852,25.9373,25.9441,48906.0
2020-09-25 12:20:00,37.88,37.88,37.8,37.82,45127.0,25.9441,25.9441,25.8893,25.903,45127.0
2020-09-25 12:25:00,37.82,37.82,37.78,37.82,100484.0,25.903,25.903,25.8756,25.903,100484.0
2020-09-25 12:30:00,37.82,37.92,37.81,37.91,36720.0,25.903,25.9715,25.8962,25.9647,36720.0
2020-09-25 12:35:00,37.91,37.93,37.86,37.92,38557.0,25.9647,25.9784,25.9304,25.9715,38557.0
2020-09-25 12:40:00,37.91,37.94,37.9,37.94,31325.0,25.9647,25.9852,25.9578,25.9852,31325.0
2020-09-25 12:45:00,37.95,37.96,37.92,37.96,18100.0,25.9921,25.9989,25.9715,25.9989,18100.0
2020-09-25 12:50:00,37.96,37.98,37.94,37.95,18693.0,25.9989,26.0126,25.9852,25.9921,18693.0
2020-09-25 12:55:00,37.95,38.0,37.95,38.0,24112.0,25.9921,26.0263,25.9921,26.0263,24112.0
2020-09-25 13:00:00,38.0,38.05,37.96,38.01,53724.0,26.0263,26.0606,25.9989,26.0332,53724.0
2020-09-25 13:05:00,38.01,38.03,37.98,37.98,25802.0,26.0332,26.0469,26.0126,26.0126,25802.0
2020-09-25 13:10:00,37.99,38.05,37.99,38.05,54287.0,26.0195,26.0606,26.0195,26.0606,54287.0
2020-09-25 13:15:00,38.05,38.09,38.04,38.08,66505.0,26.0606,26.0879,26.0537,26.0811,66505.0
2020-09-25 13:20:00,38.07,38.15,38.07,38.09,38955.0,26.0742,26.129,26.0742,26.0879,38955.0
2020-09-25 13:25:00,38.09,38.09,38.05,38.06,12448.0,26.0879,26.0879,26.0606,26.0674,12448.0
2020-09-25 13:30:00,38.06,38.13,38.06,38.13,23764.0,26.0674,26.1153,26.0674,26.1153,23764.0
2020-09-25 13:35:00,38.13,38.15,38.09,38.11,27288.0,26.1153,26.129,26.0879,26.1016,27288.0
2020-09-25 13:40:00,38.11,38.24,38.11,38.23,50054.0,26.1016,26.1907,26.1016,26.1838,50054.0
2020-09-25 13:45:00,38.23,38.26,38.18,38.2,39026.0,26.1838,26.2044,26.1496,26.1633,39026.0
2020-09-25 13:50:00,38.21,38.23,38.19,38.19,43141.0,26.1701,26.1838,26.1564,26.1564,43141.0
2020-09-25 13:55:00,38.2,38.2,38.15,38.16,20575.0,26.1633,26.1633,26.129,26.1359,20575.0
2020-09-25 14:00:00,38.15,38.22,38.14,38.2,42283.0,26.129,26.177,26.1222,26.1633,42283.0
2020-09-25 14:05:00,38.2,38.26,38.2,38.22,42402.0,26.1633,26.2044,26.1633,26.177,42402.0
2020-09-25 14:10:00,38.22,38.22,38.14,38.14,30765.0,26.177,26.177,26.1222,26.1222,30765.0
2020-09-25 14:15:00,38.14,38.16,38.12,38.14,64004.0,26.1222,26.1359,26.1085,26.1222,64004.0
2020-09-25 14:20:00,38.15,38.19,38.13,38.19,81898.0,26.129,26.1564,26.1153,26.1564,81898.0
2020-09-25 14:25:00,38.18,38.19,38.14,38.18,108526.0,26.1496,26.1564,26.1222,26.1496,108526.0
2020-09-25 14:30:00,38.17,38.2,38.12,38.15,210236.0,26.1427,26.1633,26.1085,26.129,210236.0
2020-09-25 14:35:00,38.15,38.16,38.13,38.14,74794.0,26.129,26.1359,26.1153,26.1222,74794.0
2020-09-25 14:40:00,38.14,38.14,38.04,38.06,45111.0,26.1222,26.1222,26.0537,26.0674,45111.0
2020-09-25 14:45:00,38.07,38.11,38.05,38.09,34456.0,26.0742,26.1016,26.0606,26.0879,34456.0
2020-09-25 14:50:00,38.09,38.12,38.06,38.12,56492.0,26.0879,26.1085,26.0674,26.1085,56492.0
2020-09-25 14:55:00,38.12,38.13,38.08,38.12,34277.0,26.1085,26.1153,26.0811,26.1085,34277.0
2020-09-25 15:00:00,38.12,38.14,38.07,38.13,78838.0,26.1085,26.1222,26.0742,26.1153,78838.0
2020-09-25 15:05:00,38.13,38.19,38.12,38.16,64453.0,26.1153,26.1564,26.1085,26.1359,64453.0
2020-09-25 15:10:00,38.16,38.23,38.11,38.13,61334.0,26.1359,26.1838,26.1016,26.1153,61334.0
2020-09-25 15:15:00,38.13,38.28,38.13,38.27,73955.0,26.1153,26.2181,26.1153,26.2112,73955.0
2020-09-25 15:20:00,38.27,38.29,38.23,38.25,177180.0,26.2112,26.2249,26.1838,26.1975,177180.0
2020-09-25 15:25:00,38.25,38.31,38.23,38.28,57262.0,26.1975,26.2386,26.1838,26.2181,57262.0
2020-09-25 15:30:00,38.27,38.28,38.13,38.14,67592.0,26.2112,26.2181,26.1153,26.1222,67592.0
2020-09-25 15:35:00,38.15,38.23,38.13,38.16,59529.0,26.129,26.1838,26.1153,26.1359,59529.0
2020-09-25 15:40:00,38.16,38.19,38.13,38.19,51778.0,26.1359,26.1564,26.1153,26.1564,51778.0
2020-09-25 15:45:00,38.18,38.25,38.17,38.25,78796.0,26.1496,26.1975,26.1427,26.1975,78796.0
2020-09-25 15:50:00,38.24,38.26,38.21,38.23,142079.0,26.1907,26.2044,26.1701,26.1838,142079.0
2020-09-25 15:55:00,38.22,38.32,38.2,38.26,335948.0,26.177,26.2455,26.1633,26.2044,335948.0
2020-09-28 09:30:00,38.47,38.87,38.47,38.82,295975.0,26.3482,26.6222,26.3482,26.5879,295975.0
2020-09-28 09:35:00,38.83,38.87,38.6,38.62,121709.0,26.5948,26.6222,26.4372,26.4509,121709.0
2020-09-28 09:40:00,38.62,38.73,38.62,38.66,104746.0,26.4509,26.5263,26.4509,26.4783,104746.0
2020-09-28 09:45:00,38.67,39.01,38.67,38.98,187471.0,26.4852,26.7181,26.4852,26.6975,187471.0
2020-09-28 09:50:00,38.99,39.09,38.86,38.87,94835.0,26.7044,26.7728,26.6153,26.6222,94835.0
2020-09-28 09:55:00,38.86,38.93,38.81,38.9,83433.0,26.6153,26.6633,26.5811,26.6427,83433.0
2020-09-28 10:00:00,38.91,38.92,38.81,38.92,63835.0,26.6496,26.6564,26.5811,26.6564,63835.0
2020-09-28 10:05:00,38.92,38.98,38.88,38.93,62585.0,26.6564,26.6975,26.629,26.6633,62585.0
2020-09-28 10:10:00,38.94,38.96,38.88,38.89,34277.0,26.6701,26.6838,26.629,26.6359,34277.0
2020-09-28 10:15:00,38.89,39.03,38.89,39.03,62737.0,26.6359,26.7318,26.6359,26.7318,62737.0
2020-09-28 10:20:00,39.04,39.21,39.03,39.18,82772.0,26.7386,26.855,26.7318,26.8345,82772.0
2020-09-28 10:25:00,39.16,39.19,39.07,39.07,51989.0,26.8208,26.8413,26.7592,26.7592,51989.0
2020-09-28 10:30:00,39.07,39.21,39.07,39.17,59160.0,26.7592,26.855,26.7592,26.8276,59160.0
2020-09-28 10:35:00,39.18,39.19,39.09,39.12,59931.0,26.8345,26.8413,26.7728,26.7934,59931.0
2020-09-28 10:40:00,39.11,39.15,39.06,39.09,57747.0,26.7865,26.8139,26.7523,26.7728,57747.0
2020-09-28 10:45:00,39.09,39.12,38.95,38.96,55938.0,26.7728,26.7934,26.677,26.6838,55938.0
2020-09-28 10:50:00,38.96,39.03,38.92,39.02,51384.0,26.6838,26.7318,26.6564,26.7249,51384.0
2020-09-28 10:55:00,39.01,39.08,39.0,39.08,184374.0,26.7181,26.766,26.7112,26.766,184374.0
2020-09-28 11:00:00,39.08,39.15,38.99,39.0,53973.0,26.766,26.8139,26.7044,26.7112,53973.0
2020-09-28 11:05:00,39.0,39.01,38.92,38.96,42311.0,26.7112,26.7181,26.6564,26.6838,42311.0
2020-09-28 11:10:00,38.96,38.98,38.91,38.92,77034.0,26.6838,26.6975,26.6496,26.6564,77034.0
2020-09-28 11:15:00,38.92,38.97,38.91,38.97,50569.0,26.6564,26.6907,26.6496,26.6907,50569.0
2020-09-28 11:20:00,38.96,39.01,38.94,38.98,47989.0,26.6838,26.7181,26.6701,26.6975,47989.0
2020-09-28 11:25:00,38.98,39.02,38.93,39.0,56364.0,26.6975,26.7249,26.6633,26.7112,56364.0
2020-09-28 11:30:00,39.0,39.08,38.98,39.04,78818.0,26.7112,26.766,26.6975,26.7386,78818.0
2020-09-28 11:35:00,39.03,39.17,39.02,39.11,199072.0,26.7318,26.8276,26.7249,26.7865,199072.0
2020-09-28 11:40:00,39.11,39.17,39.1,39.16,97549.0,26.7865,26.8276,26.7797,26.8208,97549.0
2020-09-28 11:45:00,39.16,39.17,39.12,39.16,27022.0,26.8208,26.8276,26.7934,26.8208,27022.0
2020-09-28 11:50:00,39.17,39.17,39.13,39.15,27160.0,26.8276,26.8276,26.8002,26.8139,27160.0
2020-09-28 11:55:00,39.16,39.17,39.11,39.16,27279.0,26.8208,26.8276,26.7865,26.8208,27279.0
2020-09-28 12:00:00,39.15,39.17,39.07,39.11,94842.0,26.8139,26.8276,26.7592,26.7865,94842.0
2020-09-28 12:05:00,39.11,39.12,39.04,39.09,61130.0,26.7865,26.7934,26.7386,26.7728,61130.0
2020-09-28 12:10:00,39.09,39.13,39.08,39.13,16449.0,26.7728,26.8002,26.766,26.8002,16449.0
2020-09-28 12:15:00,39.12,39.13,39.06,39.07,31033.0,26.7934,26.8002,26.7523,26.7592,31033.0
2020-09-28 12:20:00,39.08,39.09,39.06,39.08,23377.0,26.766,26.7728,26.7523,26.766,23377.0
2020-09-28 12:25:00,39.08,39.09,39.04,39.05,26316.0,26.766,26.7728,26.7386,26.7455,26316.0
2020-09-28 12:30:00,39.05,39.07,39.0,39.05,29575.0,26.7455,26.7592,26.7112,26.7455,29575.0
2020-09-28 12:35:00,39.05,39.07,39.04,39.04,24562.0,26.7455,26.7592,26.7386,26.7386,24562.0
2020-09-28 12:40:00,39.05,39.09,39.04,39.06,30997.0,26.7455,26.7728,26.7386,26.7523,30997.0
2020-09-28 12:45:00,39.07,39.09,39.05,39.07,26646.0,26.7592,26.7728,26.7455,26.7592,26646.0
2020-09-28 12:50:00,39.07,39.12,39.07,39.12,25058.0,26.7592,26.7934,26.7592,26.7934,25058.0
2020-09-28 12:55:00,39.12,39.13,39.1,39.13,39356.0,26.7934,26.8002,26.7797,26.8002,39356.0
2020-09-28 13:00:00,39.13,39.14,39.07,39.08,51836.0,26.8002,26.8071,26.7592,26.766,51836.0
2020-09-28 13:05:00,39.08,39.1,39.03,39.06,23168.0,26.766,26.7797,26.7318,26.7523,23168.0
2020-09-28 13:10:00,39.07,39.1,39.06,39.09,21474.0,26.7592,26.7797,26.7523,26.7728,21474.0
2020-09-28 13:15:00,39.09,39.11,39.09,39.09,19606.0,26.7728,26.7865,26.7728,26.7728,19606.0
2020-09-28 13:20:00,39.1,39.11,39.09,39.09,24595.0,26.7797,26.7865,26.7728,26.7728,24595.0
2020-09-28 13:25:00,39.09,39.09,39.04,39.08,22576.0,26.7728,26.7728,26.7386,26.766,22576.0
2020-09-28 13:30:00,39.08,39.12,39.07,39.1,29396.0,26.766,26.7934,26.7592,26.7797,29396.0
2020-09-28 13:35:00,39.11,39.12,39.09,39.12,24809.0,26.7865,26.7934,26.7728,26.7934,24809.0
2020-09-28 13:40:00,39.11,39.15,39.09,39.14,54509.0,26.7865,26.8139,26.7728,26.8071,54509.0
2020-09-28 13:45:00,39.14,39.14,39.05,39.05,37875.0,26.8071,26.8071,26.7455,26.7455,37875.0
2020-09-28 13:50:00,39.05,39.13,39.05,39.11,73032.0,26.7455,26.8002,26.7455,26.7865,73032.0
2020-09-28 13:55:00,39.11,39.12,39.09,39.1,24237.0,26.7865,26.7934,26.7728,26.7797,24237.0
2020-09-28 14:00:00,39.1,39.11,39.04,39.07,37235.0,26.7797,26.7865,26.7386,26.7592,37235.0
2020-09-28 14:05:00,39.07,39.09,39.04,39.08,30258.0,26.7592,26.7728,26.7386,26.766,30258.0
2020-09-28 14:10:00,39.08,39.11,39.08,39.09,50707.0,26.766,26.7865,26.766,26.7728,50707.0
2020-09-28 14:15:00,39.09,39.12,39.08,39.09,42566.0,26.7728,26.7934,26.766,26.7728,42566.0
2020-09-28 14:20:00,39.09,39.1,39.06,39.08,32163.0,26.7728,26.7797,26.7523,26.766,32163.0
2020-09-28 14:25:00,39.07,39.12,39.07,39.08,35750.0,26.7592,26.7934,26.7592,26.766,35750.0
2020-09-28 14:30:00,39.08,39.09,39.04,39.07,61230.0,26.766,26.7728,26.7386,26.7592,61230.0
2020-09-28 14:35:00,39.07,39.09,39.04,39.07,29890.0,26.7592,26.7728,26.7386,26.7592,29890.0
2020-09-28 14:40:00,39.07,39.08,39.06,39.08,30494.0,26.7592,26.766,26.7523,26.766,30494.0
2020-09-28 14:45:00,39.07,39.08,39.02,39.02,44088.0,26.7592,26.766,26.7249,26.7249,44088.0
2020-09-28 14:50:00,39.03,39.03,38.97,38.97,43701.0,26.7318,26.7318,26.6907,26.6907,43701.0
2020-09-28 14:55:00,38.98,39.02,38.97,39.02,66766.0,26.6975,26.7249,26.6907,26.7249,66766.0
2020-09-28 15:00:00,39.02,39.02,38.93,38.97,46184.0,26.7249,26.7249,26.6633,26.6907,46184.0
2020-09-28 15:05:00,38.96,38.97,38.9,38.91,45226.0,26.6838,26.6907,26.6427,26.6496,45226.0
2020-09-28 15:10:00,38.91,38.95,38.9,38.93,57111.0,26.6496,26.677,26.6427,26.6633,57111.0
2020-09-28 15:15:00,38.93,38.96,38.91,38.92,55257.0,26.6633,26.6838,26.6496,26.6564,55257.0
2020-09-28 15:20:00,38.91,38.92,38.88,38.89,47223.0,26.6496,26.6564,26.629,26.6359,47223.0
2020-09-28 15:25:00,38.89,38.95,38.87,38.94,51483.0,26.6359,26.677,26.6222,26.6701,51483.0
2020-09-28 15:30:00,38.95,38.95,38.83,38.84,72359.0,26.677,26.677,26.5948,26.6016,72359.0
2020-09-28 15:35:00,38.84,38.85,38.77,38.82,117963.0,26.6016,26.6085,26.5537,26.5879,117963.0
2020-09-28 15:40:00,38.82,38.93,38.81,38.91,249980.0,26.5879,26.6633,26.5811,26.6496,249980.0
2020-09-28 15:45:00,38.91,38.93,38.87,38.9,157053.0,26.6496,26.6633,26.6222,26.6427,157053.0
2020-09-28 15:50:00,38.89,38.92,38.87,38.89,213416.0,26.6359,26.6564,26.6222,26.6359,213416.0
2020-09-28 15:55:00,38.89,38.96,38.86,38.96,465308.0,26.6359,26.6838,26.6153,26.6838,465308.0
2020-09-29 09:30:00,39.02,39.02,38.7,38.76,268183.0,26.7249,26.7249,26.5057,26.5468,268183.0
2020-09-29 09:35:00,38.75,38.76,38.65,38.72,55312.0,26.54,26.5468,26.4715,26.5194,55312.0
2020-09-29 09:40:00,38.72,38.79,38.6,38.79,103157.0,26.5194,26.5674,26.4372,26.5674,103157.0
2020-09-29 09:45:00,38.78,38.8,38.73,38.74,69871.0,26.5605,26.5742,26.5263,26.5331,69871.0
2020-09-29 09:50:00,38.73,38.73,38.62,38.69,182774.0,26.5263,26.5263,26.4509,26.4989,182774.0
2020-09-29 09:55:00,38.68,38.79,38.62,38.69,158842.0,26.492,26.5674,26.4509,26.4989,158842.0
2020-09-29 10:00:00,38.69,38.71,38.63,38.71,60861.0,26.4989,26.5126,26.4578,26.5126,60861.0
2020-09-29 10:05:00,38.71,38.72,38.57,38.63,80137.0,26.5126,26.5194,26.4167,26.4578,80137.0
2020-09-29 10:10:00,38.64,38.72,38.63,38.67,61904.0,26.4646,26.5194,26.4578,26.4852,61904.0
2020-09-29 10:15:00,38.68,38.79,38.67,38.72,65651.0,26.492,26.5674,26.4852,26.5194,65651.0
2020-09-29 10:20:00,38.73,38.82,38.69,38.78,58542.0,26.5263,26.5879,26.4989,26.5605,58542.0
2020-09-29 10:25:00,38.79,38.87,38.74,38.86,75195.0,26.5674,26.6222,26.5331,26.6153,75195.0
2020-09-29 10:30:00,38.85,38.93,38.83,38.89,58061.0,26.6085,26.6633,26.5948,26.6359,58061.0
2020-09-29 10:35:00,38.89,38.9,38.69,38.77,122533.0,26.6359,26.6427,26.4989,26.5537,122533.0
2020-09-29 10:40:00,38.76,38.76,38.68,38.69,401028.0,26.5468,26.5468,26.492,26.4989,401028.0
2020-09-29 10:45:00,38.69,38.69,38.58,38.68,147577.0,26.4989,26.4989,26.4235,26.492,147577.0
2020-09-29 10:50:00,38.68,38.72,38.64,38.67,109051.0,26.492,26.5194,26.4646,26.4852,109051.0
2020-09-29 10:55:00,38.67,38.69,38.64,38.66,61007.0,26.4852,26.4989,26.4646,26.4783,61007.0
2020-09-29 11:00:00,38.66,38.68,38.58,38.61,62475.0,26.4783,26.492,26.4235,26.4441,62475.0
2020-09-29 11:05:00,38.6,38.61,38.56,38.59,64088.0,26.4372,26.4441,26.4099,26.4304,64088.0
2020-09-29 11:10:00,38.58,38.63,38.55,38.59,135443.0,26.4235,26.4578,26.403,26.4304,135443.0
2020-09-29 11:15:00,38.59,38.65,38.58,38.6,119478.0,26.4304,26.4715,26.4235,26.4372,119478.0
2020-09-29 11:20:00,38.59,38.65,38.57,38.64,54046.0,26.4304,26.4715,26.4167,26.4646,54046.0
2020-09-29 11:25:00,38.64,38.65,38.6,38.6,50048.0,26.4646,26.4715,26.4372,26.4372,50048.0
2020-09-29 11:30:00,38.6,38.67,38.59,38.67,41582.0,26.4372,26.4852,26.4304,26.4852,41582.0
2020-09-29 11:35:00,38.66,38.73,38.62,38.67,100147.0,26.4783,26.5263,26.4509,26.4852,100147.0
2020-09-29 11:40:00,38.67,38.68,38.57,38.58,67134.0,26.4852,26.492,26.4167,26.4235,67134.0
2020-09-29 11:45:00,38.59,38.61,38.54,38.59,71594.0,26.4304,26.4441,26.3962,26.4304,71594.0
2020-09-29 11:50:00,38.59,38.59,38.52,38.53,51001.0,26.4304,26.4304,26.3825,26.3893,51001.0
2020-09-29 11:55:00,38.53,38.54,38.51,38.52,27334.0,26.3893,26.3962,26.3756,26.3825,27334.0
2020-09-29 12:00:00,38.53,38.55,38.48,38.48,64140.0,26.3893,26.403,26.3551,26.3551,64140.0
2020-09-29 12:05:00,38.49,38.51,38.44,38.48,41784.0,26.3619,26.3756,26.3277,26.3551,41784.0
2020-09-29 12:10:00,38.48,38.53,38.45,38.51,32529.0,26.3551,26.3893,26.3345,26.3756,32529.0
2020-09-29 12:15:00,38.5,38.52,38.47,38.49,33818.0,26.3688,26.3825,26.3482,26.3619,33818.0
2020-09-29 12:20:00,38.48,38.49,38.43,38.43,70478.0,26.3551,26.3619,26.3208,26.3208,70478.0
2020-09-29 12:25:00,38.44,38.48,38.42,38.48,43285.0,26.3277,26.3551,26.314,26.3551,43285.0
2020-09-29 12:30:00,38.47,38.49,38.45,38.45,33834.0,26.3482,26.3619,26.3345,26.3345,33834.0
2020-09-29 12:35:00,38.45,38.48,38.43,38.43,26547.0,26.3345,26.3551,26.3208,26.3208,26547.0
2020-09-29 12:40:00,38.44,38.46,38.4,38.41,49978.0,26.3277,26.3414,26.3003,26.3071,49978.0
2020-09-29 12:45:00,38.41,38.43,38.4,38.41,32677.0,26.3071,26.3208,26.3003,26.3071,32677.0
2020-09-29 12:50:00,38.41,38.46,38.4,38.45,24059.0,26.3071,26.3414,26.3003,26.3345,24059.0
2020-09-29 12:55:00,38.45,38.48,38.45,38.45,33224.0,26.3345,26.3551,26.3345,26.3345,33224.0
2020-09-29 13:00:00,38.46,38.48,38.38,38.4,93105.0,26.3414,26.3551,26.2866,26.3003,93105.0
2020-09-29 13:05:00,38.4,38.42,38.35,38.36,34134.0,26.3003,26.314,26.266,26.2729,34134.0
2020-09-29 13:10:00,38.37,38.38,38.33,38.34,35876.0,26.2797,26.2866,26.2523,26.2592,35876.0
2020-09-29 13:15:00,38.34,38.39,38.33,38.39,34914.0,26.2592,26.2934,26.2523,26.2934,34914.0
2020-09-29 13:20:00,38.39,38.4,38.36,38.39,28695.0,26.2934,26.3003,26.2729,26.2934,28695.0
2020-09-29 13:25:00,38.4,38.4,38.35,38.38,42583.0,26.3003,26.3003,26.266,26.2866,42583.0
2020-09-29 13:30:00,38.38,38.42,38.36,38.41,30811.0,26.2866,26.314,26.2729,26.3071,30811.0
2020-09-29 13:35:00,38.41,38.43,38.4,38.42,38966.0,26.3071,26.3208,26.3003,26.314,38966.0
2020-09-29 13:40:00,38.43,38.45,38.42,38.44,24854.0,26.3208,26.3345,26.314,26.3277,24854.0
2020-09-29 13:45:00,38.44,38.48,38.43,38.48,30323.0,26.3277,26.3551,26.3208,26.3551,30323.0
2020-09-29 13:50:00,38.48,38.58,38.46,38.56,60789.0,26.3551,26.4235,26.3414,26.4099,60789.0
2020-09-29 13:55:00,38.56,38.57,38.52,38.52,26156.0,26.4099,26.4167,26.3825,26.3825,26156.0
2020-09-29 14:00:00,38.53,38.56,38.5,38.51,39351.0,26.3893,26.4099,26.3688,26.3756,39351.0
2020-09-29 14:05:00,38.51,38.51,38.47,38.49,26206.0,26.3756,26.3756,26.3482,26.3619,26206.0
2020-09-29 14:10:00,38.49,38.51,38.46,38.49,20389.0,26.3619,26.3756,26.3414,26.3619,20389.0
2020-09-29 14:15:00,38.5,38.54,38.46,38.53,24102.0,26.3688,26.3962,26.3414,26.3893,24102.0
2020-09-29 14:20:00,38.53,38.54,38.51,38.52,21223.0,26.3893,26.3962,26.3756,26.3825,21223.0
2020-09-29 14:25:00,38.53,38.6,38.52,38.58,31707.0,26.3893,26.4372,26.3825,26.4235,31707.0
2020-09-29 14:30:00,38.59,38.61,38.56,38.61,31447.0,26.4304,26.4441,26.4099,26.4441,31447.0
2020-09-29 14:35:00,38.61,38.61,38.58,38.6,29718.0,26.4441,26.4441,26.4235,26.4372,29718.0
2020-09-29 14:40:00,38.61,38.62,38.59,38.62,42899.0,26.4441,26.4509,26.4304,26.4509,42899.0
2020-09-29 14:45:00,38.6,38.6,38.54,38.55,22662.0,26.4372,26.4372,26.3962,26.403,22662.0
2020-09-29 14:50:00,38.55,38.58,38.53,38.56,48536.0,26.403,26.4235,26.3893,26.4099,48536.0
2020-09-29 14:55:00,38.57,38.58,38.55,38.57,27040.0,26.4167,26.4235,26.403,26.4167,27040.0
2020-09-29 15:00:00,38.58,38.59,38.55,38.57,208070.0,26.4235,26.4304,26.403,26.4167,208070.0
2020-09-29 15:05:00,38.57,38.62,38.56,38.61,100327.0,26.4167,26.4509,26.4099,26.4441,100327.0
2020-09-29 15:10:00,38.61,38.62,38.59,38.61,80788.0,26.4441,26.4509,26.4304,26.4441,80788.0
2020-09-29 15:15:00,38.6,38.65,38.59,38.64,44967.0,26.4372,26.4715,26.4304,26.4646,44967.0
2020-09-29 15:20:00,38.64,38.64,38.57,38.61,54911.0,26.4646,26.4646,26.4167,26.4441,54911.0
2020-09-29 15:25:00,38.61,38.62,38.58,38.61,27113.0,26.4441,26.4509,26.4235,26.4441,27113.0
2020-09-29 15:30:00,38.61,38.69,38.59,38.68,114316.0,26.4441,26.4989,26.4304,26.492,114316.0
2020-09-29 15:35:00,38.68,38.7,38.58,38.61,100657.0,26.492,26.5057,26.4235,26.4441,100657.0
2020-09-29 15:40:00,38.61,38.61,38.55,38.57,64657.0,26.4441,26.4441,26.403,26.4167,64657.0
2020-09-29 15:45:00,38.57,38.59,38.52,38.52,107052.0,26.4167,26.4304,26.3825,26.3825,107052.0
2020-09-29 15:50:00,38.52,38.52,38.42,38.42,173253.0,26.3825,26.3825,26.314,26.314,173253.0
2020-09-29 15:55:00,38.42,38.44,38.35,38.37,389505.0,26.314,26.3277,26.266,26.2797,389505.0
2020-09-30 09:30:00,38.54,38.82,38.52,38.81,167349.0,26.3962,26.5879,26.3825,26.5811,167349.0
2020-09-30 09:35:00,38.81,38.83,38.57,38.7,85760.0,26.5811,26.5948,26.4167,26.5057,85760.0
2020-09-30 09:40:00,38.69,38.69,38.54,38.56,51061.0,26.4989,26.4989,26.3962,26.4099,51061.0
2020-09-30 09:45:00,38.55,38.79,38.54,38.69,83122.0,26.403,26.5674,26.3962,26.4989,83122.0
2020-09-30 09:50:00,38.69,38.7,38.57,38.61,51852.0,26.4989,26.5057,26.4167,26.4441,51852.0
2020-09-30 09:55:00,38.61,38.72,38.61,38.66,41829.0,26.4441,26.5194,26.4441,26.4783,41829.0
2020-09-30 10:00:00,38.66,38.83,38.58,38.83,110965.0,26.4783,26.5948,26.4235,26.5948,110965.0
2020-09-30 10:05:00,38.83,38.9,38.76,38.77,61426.0,26.5948,26.6427,26.5468,26.5537,61426.0
2020-09-30 10:10:00,38.77,38.78,38.66,38.74,77681.0,26.5537,26.5605,26.4783,26.5331,77681.0
2020-09-30 10:15:00,38.74,38.8,38.69,38.72,42606.0,26.5331,26.5742,26.4989,26.5194,42606.0
2020-09-30 10:20:00,38.71,38.76,38.68,38.68,47047.0,26.5126,26.5468,26.492,26.492,47047.0
2020-09-30 10:25:00,38.67,38.67,38.59,38.65,60141.0,26.4852,26.4852,26.4304,26.4715,60141.0
2020-09-30 10:30:00,38.66,38.66,38.57,38.57,65795.0,26.4783,26.4783,26.4167,26.4167,65795.0
2020-09-30 10:35:00,38.58,38.69,38.56,38.65,96062.0,26.4235,26.4989,26.4099,26.4715,96062.0
2020-09-30 10:40:00,38.66,38.74,38.65,38.65,37096.0,26.4783,26.5331,26.4715,26.4715,37096.0
2020-09-30 10:45:00,38.66,38.78,38.65,38.78,108597.0,26.4783,26.5605,26.4715,26.5605,108597.0
2020-09-30 10:50:00,38.77,38.81,38.69,38.71,176811.0,26.5537,26.5811,26.4989,26.5126,176811.0
2020-09-30 10:55:00,38.71,38.77,38.64,38.68,360991.0,26.5126,26.5537,26.4646,26.492,360991.0
2020-09-30 11:00:00,38.69,38.72,38.65,38.68,51800.0,26.4989,26.5194,26.4715,26.492,51800.0
2020-09-30 11:05:00,38.69,38.69,38.63,38.69,99269.0,26.4989,26.4989,26.4578,26.4989,99269.0
2020-09-30 11:10:00,38.69,38.7,38.58,38.58,44168.0,26.4989,26.5057,26.4235,26.4235,44168.0
2020-09-30 11:15:00,38.58,38.66,38.57,38.64,82076.0,26.4235,26.4783,26.4167,26.4646,82076.0
2020-09-30 11:20:00,38.64,38.7,38.61,38.64,53396.0,26.4646,26.5057,26.4441,26.4646,53396.0
2020-09-30 11:25:00,38.65,38.68,38.56,38.57,76484.0,26.4715,26.492,26.4099,26.4167,76484.0
2020-09-30 11:30:00,38.56,38.6,38.52,38.52,36153.0,26.4099,26.4372,26.3825,26.3825,36153.0
2020-09-30 11:35:00,38.52,38.54,38.48,38.5,46906.0,26.3825,26.3962,26.3551,26.3688,46906.0
2020-09-30 11:40:00,38.5,38.5,38.44,38.48,40392.0,26.3688,26.3688,26.3277,26.3551,40392.0
2020-09-30 11:45:00,38.47,38.5,38.45,38.47,37810.0,26.3482,26.3688,26.3345,26.3482,37810.0
2020-09-30 11:50:00,38.46,38.5,38.46,38.49,33922.0,26.3414,26.3688,26.3414,26.3619,33922.0
2020-09-30 11:55:00,38.48,38.55,38.48,38.54,63374.0,26.3551,26.403,26.3551,26.3962,63374.0
2020-09-30 12:00:00,38.54,38.59,38.53,38.59,21460.0,26.3962,26.4304,26.3893,26.4304,21460.0
2020-09-30 12:05:00,38.59,38.6,38.55,38.59,30266.0,26.4304,26.4372,26.403,26.4304,30266.0
2020-09-30 12:10:00,38.59,38.6,38.55,38.59,25256.0,26.4304,26.4372,26.403,26.4304,25256.0
2020-09-30 12:15:00,38.58,38.6,38.57,38.58,37200.0,26.4235,26.4372,26.4167,26.4235,37200.0
2020-09-30 12:20:00,38.58,38.69,38.57,38.68,44860.0,26.4235,26.4989,26.4167,26.492,44860.0
2020-09-30 12:25:00,38.68,38.71,38.67,38.7,28600.0,26.492,26.5126,26.4852,26.5057,28600.0
2020-09-30 12:30:00,38.69,38.71,38.65,38.68,31969.0,26.4989,26.5126,26.4715,26.492,31969.0
2020-09-30 12:35:00,38.67,38.69,38.64,38.68,37825.0,26.4852,26.4989,26.4646,26.492,37825.0
2020-09-30 12:40:00,38.69,38.7,38.66,38.68,30032.0,26.4989,26.5057,26.4783,26.492,30032.0
2020-09-30 12:45:00,38.68,38.7,38.67,38.68,32378.0,26.492,26.5057,26.4852,26.492,32378.0
2020-09-30 12:50:00,38.68,38.7,38.66,38.66,25630.0,26.492,26.5057,26.4783,26.4783,25630.0
2020-09-30 12:55:00,38.67,38.74,38.66,38.73,44871.0,26.4852,26.5331,26.4783,26.5263,44871.0
2020-09-30 13:00:00,38.73,38.74,38.66,38.67,36309.0,26.5263,26.5331,26.4783,26.4852,36309.0
2020-09-30 13:05:00,38.68,38.71,38.64,38.66,15147.0,26.492,26.5126,26.4646,26.4783,15147.0
2020-09-30 13:10:00,38.66,38.7,38.65,38.7,27369.0,26.4783,26.5057,26.4715,26.5057,27369.0
2020-09-30 13:15:00,38.7,38.72,38.68,38.69,24417.0,26.5057,26.5194,26.492,26.4989,24417.0
2020-09-30 13:20:00,38.69,38.74,38.68,38.73,21554.0,26.4989,26.5331,26.492,26.5263,21554.0
2020-09-30 13:25:00,38.73,38.76,38.66,38.66,68564.0,26.5263,26.5468,26.4783,26.4783,68564.0
2020-09-30 13:30:00,38.66,38.76,38.64,38.75,72723.0,26.4783,26.5468,26.4646,26.54,72723.0
2020-09-30 13:35:00,38.75,38.75,38.71,38.72,40927.0,26.54,26.54,26.5126,26.5194,40927.0
2020-09-30 13:40:00,38.71,38.72,38.69,38.71,26918.0,26.5126,26.5194,26.4989,26.5126,26918.0
2020-09-30 13:45:00,38.7,38.7,38.66,38.66,29825.0,26.5057,26.5057,26.4783,26.4783,29825.0
2020-09-30 13:50:00,38.66,38.69,38.63,38.66,31756.0,26.4783,26.4989,26.4578,26.4783,31756.0
2020-09-30 13:55:00,38.66,38.68,38.63,38.63,31894.0,26.4783,26.492,26.4578,26.4578,31894.0
2020-09-30 14:00:00,38.63,38.65,38.59,38.64,35397.0,26.4578,26.4715,26.4304,26.4646,35397.0
2020-09-30 14:05:00,38.64,38.68,38.61,38.68,23210.0,26.4646,26.492,26.4441,26.492,23210.0
2020-09-30 14:10:00,38.68,38.7,38.66,38.66,30957.0,26.492,26.5057,26.4783,26.4783,30957.0
2020-09-30 14:15:00,38.66,38.7,38.66,38.68,25925.0,26.4783,26.5057,26.4783,26.492,25925.0
2020-09-30 14:20:00,38.68,38.72,38.46,38.51,115621.0,26.492,26.5194,26.3414,26.3756,115621.0
2020-09-30 14:25:00,38.51,38.57,38.39,38.55,80116.0,26.3756,26.4167,26.2934,26.403,80116.0
2020-09-30 14:30:00,38.55,38.55,38.47,38.52,178490.0,26.403,26.403,26.3482,26.3825,178490.0
2020-09-30 14:35:00,38.52,38.56,38.47,38.48,49381.0,26.3825,26.4099,26.3482,26.3551,49381.0
2020-09-30 14:40:00,38.48,38.53,38.44,38.49,55937.0,26.3551,26.3893,26.3277,26.3619,55937.0
2020-09-30 14:45:00,38.49,38.49,38.37,38.41,44102.0,26.3619,26.3619,26.2797,26.3071,44102.0
2020-09-30 14:50:00,38.4,38.47,38.38,38.44,52910.0,26.3003,26.3482,26.2866,26.3277,52910.0
2020-09-30 14:55:00,38.44,38.6,38.42,38.58,71184.0,26.3277,26.4372,26.314,26.4235,71184.0
2020-09-30 15:00:00,38.58,38.64,38.51,38.53,56271.0,26.4235,26.4646,26.3756,26.3893,56271.0
2020-09-30 15:05:00,38.53,38.59,38.52,38.57,40638.0,26.3893,26.4304,26.3825,26.4167,40638.0
2020-09-30 15:10:00,38.56,38.58,38.42,38.44,91970.0,26.4099,26.4235,26.314,26.3277,91970.0
2020-09-30 15:15:00,38.43,38.47,38.37,38.4,64537.0,26.3208,26.3482,26.2797,26.3003,64537.0
2020-09-30 15:20:00,38.41,38.43,38.33,38.41,68570.0,26.3071,26.3208,26.2523,26.3071,68570.0
2020-09-30 15:25:00,38.41,38.5,38.38,38.46,37082.0,26.3071,26.3688,26.2866,26.3414,37082.0
2020-09-30 15:30:00,38.46,38.5,38.42,38.5,72628.0,26.3414,26.3688,26.314,26.3688,72628.0
2020-09-30 15:35:00,38.5,38.54,38.47,38.51,60087.0,26.3688,26.3962,26.3482,26.3756,60087.0
2020-09-30 15:40:00,38.51,38.58,38.48,38.57,128588.0,26.3756,26.4235,26.3551,26.4167,128588.0
2020-09-30 15:45:00,38.57,38.72,38.56,38.7,97842.0,26.4167,26.5194,26.4099,26.5057,97842.0
2020-09-30 15:50:00,38.7,38.74,38.68,38.69,99065.0,26.5057,26.5331,26.492,26.4989,99065.0
2020-09-30 15:55:00,38.68,38.79,38.62,38.63,449205.0,26.492,26.5674,26.4509,26.4578,449205.0
2020-10-01 09:30:00,38.67,38.75,38.45,38.46,300175.0,26.4852,26.54,26.3345,26.3414,300175.0
2020-10-01 09:35:00,38.45,38.61,38.38,38.48,132471.0,26.3345,26.4441,26.2866,26.3551,132471.0
2020-10-01 09:40:00,38.48,38.59,38.42,38.52,113005.0,26.3551,26.4304,26.314,26.3825,113005.0
2020-10-01 09:45:00,38.52,38.63,38.5,38.58,126701.0,26.3825,26.4578,26.3688,26.4235,126701.0
2020-10-01 09:50:00,38.59,38.59,38.49,38.5,115562.0,26.4304,26.4304,26.3619,26.3688,115562.0
2020-10-01 09:55:00,38.5,38.58,38.47,38.5,84261.0,26.3688,26.4235,26.3482,26.3688,84261.0
2020-10-01 10:00:00,38.5,38.55,38.43,38.45,179241.0,26.3688,26.403,26.3208,26.3345,179241.0
2020-10-01 10:05:00,38.45,38.46,38.38,38.44,80192.0,26.3345,26.3414,26.2866,26.3277,80192.0
2020-10-01 10:10:00,38.44,38.52,38.42,38.47,65764.0,26.3277,26.3825,26.314,26.3482,65764.0
2020-10-01 10:15:00,38.47,38.51,38.43,38.48,66371.0,26.3482,26.3756,26.3208,26.3551,66371.0
2020-10-01 10:20:00,38.47,38.54,38.44,38.52,63958.0,26.3482,26.3962,26.3277,26.3825,63958.0
2020-10-01 10:25:00,38.53,38.57,38.46,38.57,144108.0,26.3893,26.4167,26.3414,26.4167,144108.0
2020-10-01 10:30:00,38.57,38.8,38.55,38.79,110090.0,26.4167,26.5742,26.403,26.5674,110090.0
2020-10-01 10:35:00,38.78,38.79,38.68,38.72,86757.0,26.5605,26.5674,26.492,26.5194,86757.0
2020-10-01 10:40:00,38.72,38.78,38.71,38.74,53282.0,26.5194,26.5605,26.5126,26.5331,53282.0
2020-10-01 10:45:00,38.74,38.79,38.66,38.71,58059.0,26.5331,26.5674,26.4783,26.5126,58059.0
2020-10-01 10:50:00,38.72,38.75,38.67,38.71,62673.0,26.5194,26.54,26.4852,26.5126,62673.0
2020-10-01 10:55:00,38.71,38.75,38.65,38.75,77381.0,26.5126,26.54,26.4715,26.54,77381.0
2020-10-01 11:00:00,38.75,38.77,38.68,38.76,80707.0,26.54,26.5537,26.492,26.5468,80707.0
2020-10-01 11:05:00,38.75,38.77,38.65,38.71,120028.0,26.54,26.5537,26.4715,26.5126,120028.0
2020-10-01 11:10:00,38.7,38.71,38.63,38.71,57184.0,26.5057,26.5126,26.4578,26.5126,57184.0
2020-10-01 11:15:00,38.71,38.72,38.65,38.69,71660.0,26.5126,26.5194,26.4715,26.4989,71660.0
2020-10-01 11:20:00,38.69,38.74,38.66,38.73,42788.0,26.4989,26.5331,26.4783,26.5263,42788.0
2020-10-01 11:25:00,38.73,38.78,38.71,38.73,60246.0,26.5263,26.5605,26.5126,26.5263,60246.0
2020-10-01 11:30:00,38.74,38.76,38.7,38.76,32079.0,26.5331,26.5468,26.5057,26.5468,32079.0
2020-10-01 11:35:00,38.76,38.77,38.65,38.66,94321.0,26.5468,26.5537,26.4715,26.4783,94321.0
2020-10-01 11:40:00,38.66,38.71,38.64,38.7,44593.0,26.4783,26.5126,26.4646,26.5057,44593.0
2020-10-01 11:45:00,38.7,38.75,38.68,38.72,83052.0,26.5057,26.54,26.492,26.5194,83052.0
2020-10-01 11:50:00,38.72,38.76,38.7,38.76,43697.0,26.5194,26.5468,26.5057,26.5468,43697.0
2020-10-01 11:55:00,38.75,38.79,38.71,38.79,37497.0,26.54,26.5674,26.5126,26.5674,37497.0
2020-10-01 12:00:00,38.78,38.78,38.73,38.77,41262.0,26.5605,26.5605,26.5263,26.5537,41262.0
2020-10-01 12:05:00,38.76,38.85,38.75,38.83,43284.0,26.5468,26.6085,26.54,26.5948,43284.0
2020-10-01 12:10:00,38.83,38.83,38.79,38.81,33438.0,26.5948,26.5948,26.5674,26.5811,33438.0
2020-10-01 12:15:00,38.8,38.84,38.75,38.84,50508.0,26.5742,26.6016,26.54,26.6016,50508.0
2020-10-01 12:20:00,38.84,38.93,38.82,38.92,254033.0,26.6016,26.6633,26.5879,26.6564,254033.0
2020-10-01 12:25:00,38.92,38.92,38.89,38.91,35084.0,26.6564,26.6564,26.6359,26.6496,35084.0
2020-10-01 12:30:00,38.9,38.91,38.85,38.86,21872.0,26.6427,26.6496,26.6085,26.6153,21872.0
2020-10-01 12:35:00,38.86,38.89,38.86,38.87,20207.0,26.6153,26.6359,26.6153,26.6222,20207.0
2020-10-01 12:40:00,38.86,38.94,38.86,38.91,43378.0,26.6153,26.6701,26.6153,26.6496,43378.0
2020-10-01 12:45:00,38.92,38.95,38.91,38.93,36508.0,26.6564,26.677,26.6496,26.6633,36508.0
2020-10-01 12:50:00,38.92,38.93,38.88,38.89,23206.0,26.6564,26.6633,26.629,26.6359,23206.0
2020-10-01 12:55:00,38.89,38.94,38.88,38.91,97645.0,26.6359,26.6701,26.629,26.6496,97645.0
2020-10-01 13:00:00,38.91,38.92,38.83,38.84,26252.0,26.6496,26.6564,26.5948,26.6016,26252.0
2020-10-01 13:05:00,38.83,38.87,38.82,38.85,54962.0,26.5948,26.6222,26.5879,26.6085,54962.0
2020-10-01 13:10:00,38.85,38.86,38.82,38.82,35654.0,26.6085,26.6153,26.5879,26.5879,35654.0
2020-10-01 13:15:00,38.83,38.84,38.8,38.81,32750.0,26.5948,26.6016,26.5742,26.5811,32750.0
2020-10-01 13:20:00,38.82,38.84,38.76,38.77,41007.0,26.5879,26.6016,26.5468,26.5537,41007.0
2020-10-01 13:25:00,38.77,38.77,38.7,38.72,60520.0,26.5537,26.5537,26.5057,26.5194,60520.0
2020-10-01 13:30:00,38.72,38.73,38.64,38.66,59156.0,26.5194,26.5263,26.4646,26.4783,59156.0
2020-10-01 13:35:00,38.66,38.69,38.66,38.66,29285.0,26.4783,26.4989,26.4783,26.4783,29285.0
2020-10-01 13:40:00,38.66,38.69,38.63,38.64,32324.0,26.4783,26.4989,26.4578,26.4646,32324.0
2020-10-01 13:45:00,38.65,38.66,38.63,38.64,83486.0,26.4715,26.4783,26.4578,26.4646,83486.0
2020-10-01 13:50:00,38.65,38.68,38.63,38.65,68791.0,26.4715,26.492,26.4578,26.4715,68791.0
2020-10-01 13:55:00,38.65,38.69,38.58,38.6,48670.0,26.4715,26.4989,26.4235,26.4372,48670.0
2020-10-01 14:00:00,38.6,38.64,38.48,38.61,141331.0,26.4372,26.4646,26.3551,26.4441,141331.0
2020-10-01 14:05:00,38.61,38.62,38.53,38.54,97849.0,26.4441,26.4509,26.3893,26.3962,97849.0
2020-10-01 14:10:00,38.53,38.56,38.5,38.55,31388.0,26.3893,26.4099,26.3688,26.403,31388.0
2020-10-01 14:15:00,38.55,38.59,38.53,38.55,58683.0,26.403,26.4304,26.3893,26.403,58683.0
2020-10-01 14:20:00,38.55,38.57,38.54,38.57,36953.0,26.403,26.4167,26.3962,26.4167,36953.0
2020-10-01 14:25:00,38.56,38.63,38.56,38.61,36377.0,26.4099,26.4578,26.4099,26.4441,36377.0
2020-10-01 14:30:00,38.6,38.65,38.6,38.62,36328.0,26.4372,26.4715,26.4372,26.4509,36328.0
2020-10-01 14:35:00,38.61,38.64,38.6,38.62,23517.0,26.4441,26.4646,26.4372,26.4509,23517.0
2020-10-01 14:40:00,38.62,38.65,38.59,38.63,227591.0,26.4509,26.4715,26.4304,26.4578,227591.0
2020-10-01 14:45:00,38.62,38.62,38.58,38.59,50960.0,26.4509,26.4509,26.4235,26.4304,50960.0
2020-10-01 14:50:00,38.59,38.63,38.57,38.59,55555.0,26.4304,26.4578,26.4167,26.4304,55555.0
2020-10-01 14:55:00,38.59,38.62,38.58,38.59,34717.0,26.4304,26.4509,26.4235,26.4304,34717.0
2020-10-01 15:00:00,38.59,38.65,38.59,38.63,54618.0,26.4304,26.4715,26.4304,26.4578,54618.0
2020-10-01 15:05:00,38.62,38.63,38.58,38.61,33644.0,26.4509,26.4578,26.4235,26.4441,33644.0
2020-10-01 15:10:00,38.61,38.68,38.6,38.67,37185.0,26.4441,26.492,26.4372,26.4852,37185.0
2020-10-01 15:15:00,38.67,38.69,38.63,38.64,49480.0,26.4852,26.4989,26.4578,26.4646,49480.0
2020-10-01 15:20:00,38.64,38.65,38.59,38.62,46738.0,26.4646,26.4715,26.4304,26.4509,46738.0
2020-10-01 15:25:00,38.62,38.66,38.6,38.65,45614.0,26.4509,26.4783,26.4372,26.4715,45614.0
2020-10-01 15:30:00,38.64,38.71,38.63,38.71,156146.0,26.4646,26.5126,26.4578,26.5126,156146.0
2020-10-01 15:35:00,38.71,38.75,38.68,38.74,88052.0,26.5126,26.54,26.492,26.5331,88052.0
2020-10-01 15:40:00,38.74,38.76,38.69,38.75,87700.0,26.5331,26.5468,26.4989,26.54,87700.0
2020-10-01 15:45:00,38.74,38.76,38.71,38.76,107904.0,26.5331,26.5468,26.5126,26.5468,107904.0
2020-10-01 15:50:00,38.75,38.83,38.75,38.82,111621.0,26.54,26.5948,26.54,26.5879,111621.0
2020-10-01 15:55:00,38.82,38.94,38.81,38.91,392287.0,26.5879,26.6701,26.5811,26.6496,392287.0
2020-10-02 09:30:00,38.4,38.61,38.35,38.54,274158.0,26.3003,26.4441,26.266,26.3962,274158.0
2020-10-02 09:35:00,38.55,38.76,38.52,38.72,80874.0,26.403,26.5468,26.3825,26.5194,80874.0
2020-10-02 09:40:00,38.71,38.76,38.67,38.7,66766.0,26.5126,26.5468,26.4852,26.5057,66766.0
2020-10-02 09:45:00,38.71,38.77,38.7,38.73,55927.0,26.5126,26.5537,26.5057,26.5263,55927.0
2020-10-02 09:50:00,38.73,38.74,38.68,38.69,56605.0,26.5263,26.5331,26.492,26.4989,56605.0
2020-10-02 09:55:00,38.7,38.75,38.69,38.7,55802.0,26.5057,26.54,26.4989,26.5057,55802.0
2020-10-02 10:00:00,38.7,38.77,38.68,38.77,45862.0,26.5057,26.5537,26.492,26.5537,45862.0
2020-10-02 10:05:00,38.76,38.83,38.75,38.78,47436.0,26.5468,26.5948,26.54,26.5605,47436.0
2020-10-02 10:10:00,38.78,38.8,38.67,38.69,68754.0,26.5605,26.5742,26.4852,26.4989,68754.0
2020-10-02 10:15:00,38.69,38.71,38.65,38.68,100562.0,26.4989,26.5126,26.4715,26.492,100562.0
2020-10-02 10:20:00,38.68,38.68,38.57,38.59,38901.0,26.492,26.492,26.4167,26.4304,38901.0
2020-10-02 10:25:00,38.6,38.64,38.58,38.63,59365.0,26.4372,26.4646,26.4235,26.4578,59365.0
2020-10-02 10:30:00,38.63,38.66,38.58,38.66,44241.0,26.4578,26.4783,26.4235,26.4783,44241.0
2020-10-02 10:35:00,38.65,38.66,38.57,38.58,37854.0,26.4715,26.4783,26.4167,26.4235,37854.0
2020-10-02 10:40:00,38.58,38.61,38.56,38.59,30805.0,26.4235,26.4441,26.4099,26.4304,30805.0
2020-10-02 10:45:00,38.6,38.65,38.58,38.61,37192.0,26.4372,26.4715,26.4235,26.4441,37192.0
2020-10-02 10:50:00,38.6,38.61,38.54,38.55,49772.0,26.4372,26.4441,26.3962,26.403,49772.0
2020-10-02 10:55:00,38.55,38.57,38.5,38.5,51529.0,26.403,26.4167,26.3688,26.3688,51529.0
2020-10-02 11:00:00,38.49,38.52,38.47,38.48,62441.0,26.3619,26.3825,26.3482,26.3551,62441.0
2020-10-02 11:05:00,38.48,38.56,38.47,38.55,66215.0,26.3551,26.4099,26.3482,26.403,66215.0
2020-10-02 11:10:00,38.54,38.63,38.53,38.61,40045.0,26.3962,26.4578,26.3893,26.4441,40045.0
2020-10-02 11:15:00,38.61,38.7,38.57,38.7,37990.0,26.4441,26.5057,26.4167,26.5057,37990.0
2020-10-02 11:20:00,38.69,38.78,38.69,38.74,49570.0,26.4989,26.5605,26.4989,26.5331,49570.0
2020-10-02 11:25:00,38.74,38.79,38.73,38.76,23883.0,26.5331,26.5674,26.5263,26.5468,23883.0
2020-10-02 11:30:00,38.76,38.82,38.74,38.82,38248.0,26.5468,26.5879,26.5331,26.5879,38248.0
2020-10-02 11:35:00,38.82,38.86,38.82,38.84,37988.0,26.5879,26.6153,26.5879,26.6016,37988.0
2020-10-02 11:40:00,38.84,38.88,38.83,38.84,28095.0,26.6016,26.629,26.5948,26.6016,28095.0
2020-10-02 11:45:00,38.84,38.86,38.81,38.85,33944.0,26.6016,26.6153,26.5811,26.6085,33944.0
2020-10-02 11:50:00,38.84,38.87,38.75,38.76,63219.0,26.6016,26.6222,26.54,26.5468,63219.0
2020-10-02 11:55:00,38.75,38.76,38.65,38.7,79785.0,26.54,26.5468,26.4715,26.5057,79785.0
2020-10-02 12:00:00,38.7,38.75,38.69,38.74,68767.0,26.5057,26.54,26.4989,26.5331,68767.0
2020-10-02 12:05:00,38.74,38.94,38.73,38.91,68118.0,26.5331,26.6701,26.5263,26.6496,68118.0
2020-10-02 12:10:00,38.93,39.14,38.91,39.06,94464.0,26.6633,26.8071,26.6496,26.7523,94464.0
2020-10-02 12:15:00,39.05,39.14,39.05,39.13,45293.0,26.7455,26.8071,26.7455,26.8002,45293.0
2020-10-02 12:20:00,39.14,39.21,39.01,39.03,67088.0,26.8071,26.855,26.7181,26.7318,67088.0
2020-10-02 12:25:00,39.04,39.08,38.99,39.02,57000.0,26.7386,26.766,26.7044,26.7249,57000.0
2020-10-02 12:30:00,39.01,39.07,39.01,39.04,29435.0,26.7181,26.7592,26.7181,26.7386,29435.0
2020-10-02 12:35:00,39.04,39.09,39.0,39.05,33893.0,26.7386,26.7728,26.7112,26.7455,33893.0
2020-10-02 12:40:00,39.04,39.08,39.02,39.07,40718.0,26.7386,26.766,26.7249,26.7592,40718.0
2020-10-02 12:45:00,39.07,39.1,39.06,39.08,24133.0,26.7592,26.7797,26.7523,26.766,24133.0
2020-10-02 12:50:00,39.08,39.1,39.05,39.07,26885.0,26.766,26.7797,26.7455,26.7592,26885.0
2020-10-02 12:55:00,39.08,39.12,39.07,39.11,43329.0,26.766,26.7934,26.7592,26.7865,43329.0
2020-10-02 13:00:00,39.11,39.16,39.1,39.14,28959.0,26.7865,26.8208,26.7797,26.8071,28959.0
2020-10-02 13:05:00,39.13,39.15,39.1,39.1,22505.0,26.8002,26.8139,26.7797,26.7797,22505.0
2020-10-02 13:10:00,39.1,39.13,39.1,39.11,24804.0,26.7797,26.8002,26.7797,26.7865,24804.0
2020-10-02 13:15:00,39.11,39.14,39.11,39.14,24822.0,26.7865,26.8071,26.7865,26.8071,24822.0
2020-10-02 13:20:00,39.14,39.18,39.13,39.18,26097.0,26.8071,26.8345,26.8002,26.8345,26097.0
2020-10-02 13:25:00,39.18,39.22,39.17,39.18,37644.0,26.8345,26.8619,26.8276,26.8345,37644.0
2020-10-02 13:30:00,39.18,39.22,39.14,39.15,44952.0,26.8345,26.8619,26.8071,26.8139,44952.0
2020-10-02 13:35:00,39.16,39.18,39.13,39.15,16442.0,26.8208,26.8345,26.8002,26.8139,16442.0
2020-10-02 13:40:00,39.15,39.16,39.02,39.03,64378.0,26.8139,26.8208,26.7249,26.7318,64378.0
2020-10-02 13:45:00,39.02,39.03,38.96,38.98,30788.0,26.7249,26.7318,26.6838,26.6975,30788.0
2020-10-02 13:50:00,38.99,38.99,38.93,38.98,27324.0,26.7044,26.7044,26.6633,26.6975,27324.0
2020-10-02 13:55:00,38.97,38.99,38.96,38.98,15043.0,26.6907,26.7044,26.6838,26.6975,15043.0
2020-10-02 14:00:00,38.98,39.03,38.98,39.03,30522.0,26.6975,26.7318,26.6975,26.7318,30522.0
2020-10-02 14:05:00,39.04,39.09,39.03,39.09,48048.0,26.7386,26.7728,26.7318,26.7728,48048.0
2020-10-02 14:10:00,39.09,39.09,39.04,39.06,40442.0,26.7728,26.7728,26.7386,26.7523,40442.0
2020-10-02 14:15:00,39.07,39.09,39.05,39.08,36827.0,26.7592,26.7728,26.7455,26.766,36827.0
2020-10-02 14:20:00,39.08,39.12,39.06,39.12,24578.0,26.766,26.7934,26.7523,26.7934,24578.0
2020-10-02 14:25:00,39.11,39.12,39.06,39.07,44628.0,26.7865,26.7934,26.7523,26.7592,44628.0
2020-10-02 14:30:00,39.07,39.16,39.06,39.15,27138.0,26.7592,26.8208,26.7523,26.8139,27138.0
2020-10-02 14:35:00,39.16,39.21,39.16,39.19,35670.0,26.8208,26.855,26.8208,26.8413,35670.0
2020-10-02 14:40:00,39.19,39.2,39.13,39.13,31715.0,26.8413,26.8482,26.8002,26.8002,31715.0
2020-10-02 14:45:00,39.13,39.14,39.08,39.12,29400.0,26.8002,26.8071,26.766,26.7934,29400.0
2020-10-02 14:50:00,39.13,39.14,39.09,39.14,25542.0,26.8002,26.8071,26.7728,26.8071,25542.0
2020-10-02 14:55:00,39.14,39.17,39.08,39.11,31898.0,26.8071,26.8276,26.766,26.7865,31898.0
2020-10-02 15:00:00,39.11,39.12,39.04,39.11,32663.0,26.7865,26.7934,26.7386,26.7865,32663.0
2020-10-02 15:05:00,39.1,39.1,39.06,39.07,21714.0,26.7797,26.7797,26.7523,26.7592,21714.0
2020-10-02 15:10:00,39.07,39.12,38.99,39.04,86729.0,26.7592,26.7934,26.7044,26.7386,86729.0
2020-10-02 15:15:00,39.04,39.09,39.01,39.07,38902.0,26.7386,26.7728,26.7181,26.7592,38902.0
2020-10-02 15:20:00,39.08,39.13,39.08,39.12,44212.0,26.766,26.8002,26.766,26.7934,44212.0
2020-10-02 15:25:00,39.11,39.13,39.09,39.12,34135.0,26.7865,26.8002,26.7728,26.7934,34135.0
2020-10-02 15:30:00,39.11,39.17,39.11,39.14,36152.0,26.7865,26.8276,26.7865,26.8071,36152.0
2020-10-02 15:35:00,39.14,39.15,39.06,39.09,51779.0,26.8071,26.8139,26.7523,26.7728,51779.0
2020-10-02 15:40:00,39.08,39.09,39.02,39.04,54655.0,26.766,26.7728,26.7249,26.7386,54655.0
2020-10-02 15:45:00,39.04,39.08,39.01,39.08,71929.0,26.7386,26.766,26.7181,26.766,71929.0
2020-10-02 15:50:00,39.08,39.08,39.01,39.03,103630.0,26.766,26.766,26.7181,26.7318,103630.0
2020-10-02 15:55:00,39.04,39.06,38.95,38.97,340668.0,26.7386,26.7523,26.677,26.6907,340668.0
2020-10-05 09:30:00,39.17,39.27,39.13,39.25,146393.0,26.8276,26.8961,26.8002,26.8824,146393.0
2020-10-05 09:35:00,39.25,39.29,39.11,39.12,68623.0,26.8824,26.9098,26.7865,26.7934,68623.0
2020-10-05 09:40:00,39.13,39.14,39.03,39.13,52585.0,26.8002,26.8071,26.7318,26.8002,52585.0
2020-10-05 09:45:00,39.13,39.13,38.97,39.12,98515.0,26.8002,26.8002,26.6907,26.7934,98515.0
2020-10-05 09:50:00,39.12,39.15,39.1,39.11,59448.0,26.7934,26.8139,26.7797,26.7865,59448.0
2020-10-05 09:55:00,39.11,39.12,38.97,38.98,75703.0,26.7865,26.7934,26.6907,26.6975,75703.0
2020-10-05 10:00:00,38.99,39.01,38.92,38.99,62573.0,26.7044,26.7181,26.6564,26.7044,62573.0
2020-10-05 10:05:00,39.0,39.08,38.97,39.02,73571.0,26.7112,26.766,26.6907,26.7249,73571.0
2020-10-05 10:10:00,39.01,39.02,38.95,38.99,77571.0,26.7181,26.7249,26.677,26.7044,77571.0
2020-10-05 10:15:00,38.98,39.07,38.98,39.05,50455.0,26.6975,26.7592,26.6975,26.7455,50455.0
2020-10-05 10:20:00,39.04,39.11,39.01,39.11,50400.0,26.7386,26.7865,26.7181,26.7865,50400.0
2020-10-05 10:25:00,39.11,39.11,39.05,39.09,37207.0,26.7865,26.7865,26.7455,26.7728,37207.0
2020-10-05 10:30:00,39.1,39.19,39.08,39.18,51882.0,26.7797,26.8413,26.766,26.8345,51882.0
2020-10-05 10:35:00,39.18,39.31,39.16,39.31,37197.0,26.8345,26.9235,26.8208,26.9235,37197.0
2020-10-05 10:40:00,39.3,39.36,39.29,39.3,126161.0,26.9167,26.9578,26.9098,26.9167,126161.0
2020-10-05 10:45:00,39.29,39.35,39.28,39.34,38823.0,26.9098,26.9509,26.903,26.9441,38823.0
2020-10-05 10:50:00,39.34,39.37,39.27,39.27,46999.0,26.9441,26.9646,26.8961,26.8961,46999.0
2020-10-05 10:55:00,39.28,39.32,39.24,39.26,43127.0,26.903,26.9304,26.8756,26.8893,43127.0
2020-10-05 11:00:00,39.26,39.35,39.25,39.35,26639.0,26.8893,26.9509,26.8824,26.9509,26639.0
2020-10-05 11:05:00,39.35,39.35,39.27,39.27,45638.0,26.9509,26.9509,26.8961,26.8961,45638.0
2020-10-05 11:10:00,39.28,39.32,39.24,39.32,36578.0,26.903,26.9304,26.8756,26.9304,36578.0
2020-10-05 11:15:00,39.32,39.42,39.31,39.37,139282.0,26.9304,26.9989,26.9235,26.9646,139282.0
2020-10-05 11:20:00,39.35,39.44,39.35,39.43,59721.0,26.9509,27.0126,26.9509,27.0057,59721.0
2020-10-05 11:25:00,39.43,39.48,39.42,39.42,53718.0,27.0057,27.04,26.9989,26.9989,53718.0
2020-10-05 11:30:00,39.43,39.45,39.41,39.44,32897.0,27.0057,27.0194,26.992,27.0126,32897.0
2020-10-05 11:35:00,39.43,39.45,39.42,39.45,50963.0,27.0057,27.0194,26.9989,27.0194,50963.0
2020-10-05 11:40:00,39.45,39.54,39.44,39.51,70210.0,27.0194,27.0811,27.0126,27.0605,70210.0
2020-10-05 11:45:00,39.51,39.53,39.42,39.46,53346.0,27.0605,27.0742,26.9989,27.0263,53346.0
2020-10-05 11:50:00,39.46,39.49,39.42,39.45,33499.0,27.0263,27.0468,26.9989,27.0194,33499.0
2020-10-05 11:55:00,39.46,39.47,39.42,39.42,36979.0,27.0263,27.0331,26.9989,26.9989,36979.0
2020-10-05 12:00:00,39.42,39.47,39.42,39.46,72113.0,26.9989,27.0331,26.9989,27.0263,72113.0
2020-10-05 12:05:00,39.45,39.46,39.38,39.38,86061.0,27.0194,27.0263,26.9715,26.9715,86061.0
2020-10-05 12:10:00,39.38,39.38,39.28,39.32,51875.0,26.9715,26.9715,26.903,26.9304,51875.0
2020-10-05 12:15:00,39.32,39.35,39.29,39.33,19820.0,26.9304,26.9509,26.9098,26.9372,19820.0
2020-10-05 12:20:00,39.33,39.34,39.31,39.31,29959.0,26.9372,26.9441,26.9235,26.9235,29959.0
2020-10-05 12:25:00,39.32,39.36,39.31,39.35,26032.0,26.9304,26.9578,26.9235,26.9509,26032.0
2020-10-05 12:30:00,39.36,39.39,39.35,39.38,18442.0,26.9578,26.9783,26.9509,26.9715,18442.0
2020-10-05 12:35:00,39.39,39.41,39.37,39.41,28147.0,26.9783,26.992,26.9646,26.992,28147.0
2020-10-05 12:40:00,39.42,39.42,39.38,39.41,44323.0,26.9989,26.9989,26.9715,26.992,44323.0
2020-10-05 12:45:00,39.4,39.41,39.36,39.38,41011.0,26.9852,26.992,26.9578,26.9715,41011.0
2020-10-05 12:50:00,39.39,39.39,39.32,39.33,19172.0,26.9783,26.9783,26.9304,26.9372,19172.0
2020-10-05 12:55:00,39.33,39.34,39.27,39.3,39243.0,26.9372,26.9441,26.8961,26.9167,39243.0
2020-10-05 13:00:00,39.3,39.33,39.27,39.3,41328.0,26.9167,26.9372,26.8961,26.9167,41328.0
2020-10-05 13:05:00,39.3,39.32,39.29,39.31,14449.0,26.9167,26.9304,26.9098,26.9235,14449.0
2020-10-05 13:10:00,39.32,39.37,39.32,39.34,26782.0,26.9304,26.9646,26.9304,26.9441,26782.0
2020-10-05 13:15:00,39.33,39.39,39.32,39.36,37027.0,26.9372,26.9783,26.9304,26.9578,37027.0
2020-10-05 13:20:00,39.36,39.37,39.33,39.34,19102.0,26.9578,26.9646,26.9372,26.9441,19102.0
2020-10-05 13:25:00,39.35,39.38,39.34,39.37,18295.0,26.9509,26.9715,26.9441,26.9646,18295.0
2020-10-05 13:30:00,39.37,39.39,39.36,39.37,25316.0,26.9646,26.9783,26.9578,26.9646,25316.0
2020-10-05 13:35:00,39.36,39.4,39.36,39.39,34336.0,26.9578,26.9852,26.9578,26.9783,34336.0
2020-10-05 13:40:00,39.39,39.4,39.37,39.38,17413.0,26.9783,26.9852,26.9646,26.9715,17413.0
2020-10-05 13:45:00,39.38,39.42,39.37,39.41,28609.0,26.9715,26.9989,26.9646,26.992,28609.0
2020-10-05 13:50:00,39.41,39.44,39.41,39.43,19565.0,26.992,27.0126,26.992,27.0057,19565.0
2020-10-05 13:55:00,39.43,39.43,39.4,39.41,18658.0,27.0057,27.0057,26.9852,26.992,18658.0
2020-10-05 14:00:00,39.4,39.42,39.36,39.38,37401.0,26.9852,26.9989,26.9578,26.9715,37401.0
2020-10-05 14:05:00,39.38,39.42,39.37,39.4,16871.0,26.9715,26.9989,26.9646,26.9852,16871.0
2020-10-05 14:10:00,39.41,39.44,39.39,39.42,19408.0,26.992,27.0126,26.9783,26.9989,19408.0
2020-10-05 14:15:00,39.42,39.46,39.42,39.45,21464.0,26.9989,27.0263,26.9989,27.0194,21464.0
2020-10-05 14:20:00,39.44,39.46,39.44,39.46,18244.0,27.0126,27.0263,27.0126,27.0263,18244.0
2020-10-05 14:25:00,39.47,39.49,39.45,39.49,21513.0,27.0331,27.0468,27.0194,27.0468,21513.0
2020-10-05 14:30:00,39.49,39.53,39.48,39.52,40716.0,27.0468,27.0742,27.04,27.0674,40716.0
2020-10-05 14:35:00,39.53,39.57,39.52,39.53,34109.0,27.0742,27.1016,27.0674,27.0742,34109.0
2020-10-05 14:40:00,39.53,39.53,39.5,39.52,18341.0,27.0742,27.0742,27.0537,27.0674,18341.0
2020-10-05 14:45:00,39.52,39.53,39.49,39.5,23950.0,27.0674,27.0742,27.0468,27.0537,23950.0
2020-10-05 14:50:00,39.5,39.55,39.49,39.55,24126.0,27.0537,27.0879,27.0468,27.0879,24126.0
2020-10-05 14:55:00,39.56,39.59,39.53,39.57,129622.0,27.0948,27.1153,27.0742,27.1016,129622.0
2020-10-05 15:00:00,39.58,39.6,39.56,39.59,35924.0,27.1085,27.1221,27.0948,27.1153,35924.0
2020-10-05 15:05:00,39.6,39.6,39.55,39.58,48199.0,27.1221,27.1221,27.0879,27.1085,48199.0
2020-10-05 15:10:00,39.58,39.61,39.57,39.59,55072.0,27.1085,27.129,27.1016,27.1153,55072.0
2020-10-05 15:15:00,39.6,39.62,39.58,39.59,42337.0,27.1221,27.1358,27.1085,27.1153,42337.0
2020-10-05 15:20:00,39.59,39.59,39.53,39.55,34061.0,27.1153,27.1153,27.0742,27.0879,34061.0
2020-10-05 15:25:00,39.55,39.56,39.53,39.56,74912.0,27.0879,27.0948,27.0742,27.0948,74912.0
2020-10-05 15:30:00,39.56,39.56,39.51,39.51,58743.0,27.0948,27.0948,27.0605,27.0605,58743.0
2020-10-05 15:35:00,39.51,39.52,39.45,39.5,83239.0,27.0605,27.0674,27.0194,27.0537,83239.0
2020-10-05 15:40:00,39.51,39.55,39.48,39.48,67430.0,27.0605,27.0879,27.04,27.04,67430.0
2020-10-05 15:45:00,39.48,39.51,39.48,39.5,54599.0,27.04,27.0605,27.04,27.0537,54599.0
2020-10-05 15:50:00,39.5,39.51,39.47,39.47,97348.0,27.0537,27.0605,27.0331,27.0331,97348.0
2020-10-05 15:55:00,39.48,39.51,39.45,39.49,225262.0,27.04,27.0605,27.0194,27.0468,225262.0
2020-10-06 09:30:00,39.72,39.81,39.6,39.79,215256.0,27.2043,27.266,27.1221,27.2523,215256.0
2020-10-06 09:35:00,39.8,39.95,39.77,39.81,175675.0,27.2591,27.3619,27.2386,27.266,175675.0
2020-10-06 09:40:00,39.81,39.97,39.81,39.94,140358.0,27.266,27.3756,27.266,27.355,140358.0
2020-10-06 09:45:00,39.94,39.99,39.91,39.93,84029.0,27.355,27.3893,27.3345,27.3482,84029.0
2020-10-06 09:50:00,39.93,39.96,39.81,39.82,57135.0,27.3482,27.3687,27.266,27.2728,57135.0
2020-10-06 09:55:00,39.82,39.85,39.78,39.8,50302.0,27.2728,27.2934,27.2454,27.2591,50302.0
2020-10-06 10:00:00,39.8,39.8,39.66,39.68,80361.0,27.2591,27.2591,27.1632,27.1769,80361.0
2020-10-06 10:05:00,39.69,39.7,39.57,39.57,98526.0,27.1838,27.1906,27.1016,27.1016,98526.0
2020-10-06 10:10:00,39.57,39.61,39.55,39.59,22130.0,27.1016,27.129,27.0879,27.1153,22130.0
2020-10-06 10:15:00,39.58,39.68,39.58,39.63,25636.0,27.1085,27.1769,27.1085,27.1427,25636.0
2020-10-06 10:20:00,39.63,39.67,39.62,39.65,20284.0,27.1427,27.1701,27.1358,27.1564,20284.0
2020-10-06 10:25:00,39.66,39.7,39.58,39.6,80120.0,27.1632,27.1906,27.1085,27.1221,80120.0
2020-10-06 10:30:00,39.6,39.65,39.59,39.63,73112.0,27.1221,27.1564,27.1153,27.1427,73112.0
2020-10-06 10:35:00,39.62,39.65,39.61,39.65,29040.0,27.1358,27.1564,27.129,27.1564,29040.0
2020-10-06 10:40:00,39.64,39.71,39.56,39.66,52119.0,27.1495,27.1975,27.0948,27.1632,52119.0
2020-10-06 10:45:00,39.65,39.76,39.65,39.75,50737.0,27.1564,27.2317,27.1564,27.2249,50737.0
2020-10-06 10:50:00,39.75,39.82,39.72,39.82,69406.0,27.2249,27.2728,27.2043,27.2728,69406.0
2020-10-06 10:55:00,39.82,39.86,39.79,39.83,52247.0,27.2728,27.3002,27.2523,27.2797,52247.0
2020-10-06 11:00:00,39.83,39.84,39.75,39.77,39649.0,27.2797,27.2865,27.2249,27.2386,39649.0
2020-10-06 11:05:00,39.77,39.8,39.73,39.77,45623.0,27.2386,27.2591,27.2112,27.2386,45623.0
2020-10-06 11:10:00,39.76,39.77,39.71,39.73,41879.0,27.2317,27.2386,27.1975,27.2112,41879.0
2020-10-06 11:15:00,39.73,39.81,39.71,39.8,40861.0,27.2112,27.266,27.1975,27.2591,40861.0
2020-10-06 11:20:00,39.8,39.85,39.79,39.83,41807.0,27.2591,27.2934,27.2523,27.2797,41807.0
2020-10-06 11:25:00,39.83,39.89,39.8,39.89,43235.0,27.2797,27.3208,27.2591,27.3208,43235.0
2020-10-06 11:30:00,39.89,39.92,39.79,39.8,54540.0,27.3208,27.3413,27.2523,27.2591,54540.0
2020-10-06 11:35:00,39.8,39.87,39.79,39.87,18848.0,27.2591,27.3071,27.2523,27.3071,18848.0
2020-10-06 11:40:00,39.87,39.87,39.81,39.86,22488.0,27.3071,27.3071,27.266,27.3002,22488.0
2020-10-06 11:45:00,39.86,39.9,39.84,39.88,39640.0,27.3002,27.3276,27.2865,27.3139,39640.0
2020-10-06 11:50:00,39.87,39.87,39.8,39.81,46147.0,27.3071,27.3071,27.2591,27.266,46147.0
2020-10-06 11:55:00,39.8,39.85,39.78,39.84,38149.0,27.2591,27.2934,27.2454,27.2865,38149.0
2020-10-06 12:00:00,39.83,39.9,39.83,39.84,53361.0,27.2797,27.3276,27.2797,27.2865,53361.0
2020-10-06 12:05:00,39.84,39.85,39.81,39.83,117375.0,27.2865,27.2934,27.266,27.2797,117375.0
2020-10-06 12:10:00,39.83,39.86,39.81,39.86,23611.0,27.2797,27.3002,27.266,27.3002,23611.0
2020-10-06 12:15:00,39.85,39.89,39.84,39.89,43606.0,27.2934,27.3208,27.2865,27.3208,43606.0
2020-10-06 12:20:00,39.89,39.89,39.86,39.88,31040.0,27.3208,27.3208,27.3002,27.3139,31040.0
2020-10-06 12:25:00,39.88,39.88,39.84,39.85,25337.0,27.3139,27.3139,27.2865,27.2934,25337.0
2020-10-06 12:30:00,39.85,39.89,39.84,39.89,27367.0,27.2934,27.3208,27.2865,27.3208,27367.0
2020-10-06 12:35:00,39.88,39.94,39.88,39.93,82012.0,27.3139,27.355,27.3139,27.3482,82012.0
2020-10-06 12:40:00,39.94,39.96,39.93,39.96,44194.0,27.355,27.3687,27.3482,27.3687,44194.0
2020-10-06 12:45:00,39.96,40.05,39.95,40.04,241840.0,27.3687,27.4304,27.3619,27.4235,241840.0
2020-10-06 12:50:00,40.04,40.06,40.0,40.01,84762.0,27.4235,27.4372,27.3961,27.403,84762.0
2020-10-06 12:55:00,40.01,40.1,40.0,40.1,34961.0,27.403,27.4646,27.3961,27.4646,34961.0
2020-10-06 13:00:00,40.09,40.11,40.05,40.1,50433.0,27.4578,27.4715,27.4304,27.4646,50433.0
2020-10-06 13:05:00,40.09,40.15,40.09,40.15,50323.0,27.4578,27.4988,27.4578,27.4988,50323.0
2020-10-06 13:10:00,40.15,40.15,40.1,40.15,35876.0,27.4988,27.4988,27.4646,27.4988,35876.0
2020-10-06 13:15:00,40.15,40.15,40.09,40.13,36494.0,27.4988,27.4988,27.4578,27.4851,36494.0
2020-10-06 13:20:00,40.13,40.17,40.1,40.12,94532.0,27.4851,27.5125,27.4646,27.4783,94532.0
2020-10-06 13:25:00,40.12,40.13,40.1,40.11,20555.0,27.4783,27.4851,27.4646,27.4715,20555.0
2020-10-06 13:30:00,40.11,40.14,40.09,40.14,25505.0,27.4715,27.492,27.4578,27.492,25505.0
2020-10-06 13:35:00,40.13,40.16,40.13,40.16,25348.0,27.4851,27.5057,27.4851,27.5057,25348.0
2020-10-06 13:40:00,40.16,40.19,40.12,40.14,49073.0,27.5057,27.5262,27.4783,27.492,49073.0
2020-10-06 13:45:00,40.14,40.16,40.1,40.12,33909.0,27.492,27.5057,27.4646,27.4783,33909.0
2020-10-06 13:50:00,40.12,40.13,40.07,40.08,29430.0,27.4783,27.4851,27.4441,27.4509,29430.0
2020-10-06 13:55:00,40.08,40.1,40.05,40.05,33014.0,27.4509,27.4646,27.4304,27.4304,33014.0
2020-10-06 14:00:00,40.05,40.07,40.04,40.06,22997.0,27.4304,27.4441,27.4235,27.4372,22997.0
2020-10-06 14:05:00,40.06,40.09,40.05,40.05,28908.0,27.4372,27.4578,27.4304,27.4304,28908.0
2020-10-06 14:10:00,40.05,40.14,40.04,40.14,41449.0,27.4304,27.492,27.4235,27.492,41449.0
2020-10-06 14:15:00,40.14,40.18,40.12,40.16,23643.0,27.492,27.5194,27.4783,27.5057,23643.0
2020-10-06 14:20:00,40.17,40.2,40.15,40.2,29388.0,27.5125,27.5331,27.4988,27.5331,29388.0
2020-10-06 14:25:00,40.19,40.2,40.15,40.18,25659.0,27.5262,27.5331,27.4988,27.5194,25659.0
2020-10-06 14:30:00,40.18,40.2,40.16,40.2,31396.0,27.5194,27.5331,27.5057,27.5331,31396.0
2020-10-06 14:35:00,40.2,40.22,40.16,40.16,58324.0,27.5331,27.5468,27.5057,27.5057,58324.0
2020-10-06 14:40:00,40.16,40.2,40.15,40.18,30292.0,27.5057,27.5331,27.4988,27.5194,30292.0
2020-10-06 14:45:00,40.19,40.21,40.01,40.02,75277.0,27.5262,27.5399,27.403,27.4098,75277.0
2020-10-06 14:50:00,40.02,40.03,39.66,39.66,265469.0,27.4098,27.4167,27.1632,27.1632,265469.0
2020-10-06 14:55:00,39.67,39.73,39.57,39.62,89440.0,27.1701,27.2112,27.1016,27.1358,89440.0
2020-10-06 15:00:00,39.62,39.62,39.49,39.56,129276.0,27.1358,27.1358,27.0468,27.0948,129276.0
2020-10-06 15:05:00,39.57,39.66,39.48,39.66,79704.0,27.1016,27.1632,27.04,27.1632,79704.0
2020-10-06 15:10:00,39.66,39.68,39.6,39.63,61816.0,27.1632,27.1769,27.1221,27.1427,61816.0
2020-10-06 15:15:00,39.62,39.67,39.57,39.59,89878.0,27.1358,27.1701,27.1016,27.1153,89878.0
2020-10-06 15:20:00,39.58,39.6,39.52,39.53,79415.0,27.1085,27.1221,27.0674,27.0742,79415.0
2020-10-06 15:25:00,39.52,39.63,39.51,39.57,74046.0,27.0674,27.1427,27.0605,27.1016,74046.0
2020-10-06 15:30:00,39.56,39.78,39.55,39.76,111881.0,27.0948,27.2454,27.0879,27.2317,111881.0
2020-10-06 15:35:00,39.75,39.75,39.63,39.64,71094.0,27.2249,27.2249,27.1427,27.1495,71094.0
2020-10-06 15:40:00,39.64,39.7,39.58,39.67,88291.0,27.1495,27.1906,27.1085,27.1701,88291.0
2020-10-06 15:45:00,39.66,39.69,39.55,39.58,118306.0,27.1632,27.1838,27.0879,27.1085,118306.0
2020-10-06 15:50:00,39.58,39.61,39.53,39.61,121580.0,27.1085,27.129,27.0742,27.129,121580.0
2020-10-06 15:55:00,39.61,39.67,39.58,39.58,346748.0,27.129,27.1701,27.1085,27.1085,346748.0
2020-10-07 09:30:00,39.81,40.29,39.81,40.01,291468.0,27.266,27.5947,27.266,27.403,291468.0
2020-10-07 09:35:00,40.0,40.04,39.93,39.98,92211.0,27.3961,27.4235,27.3482,27.3824,92211.0
2020-10-07 09:40:00,39.99,40.04,39.97,40.02,72665.0,27.3893,27.4235,27.3756,27.4098,72665.0
2020-10-07 09:45:00,40.02,40.09,40.01,40.04,53664.0,27.4098,27.4578,27.403,27.4235,53664.0
2020-10-07 09:50:00,40.03,40.14,40.02,40.12,83304.0,27.4167,27.492,27.4098,27.4783,83304.0
2020-10-07 09:55:00,40.12,40.23,40.11,40.22,55922.0,27.4783,27.5536,27.4715,27.5468,55922.0
2020-10-07 10:00:00,40.23,40.24,40.18,40.23,132177.0,27.5536,27.5605,27.5194,27.5536,132177.0
2020-10-07 10:05:00,40.23,40.25,40.1,40.13,60949.0,27.5536,27.5673,27.4646,27.4851,60949.0
2020-10-07 10:10:00,40.12,40.13,40.07,40.11,75175.0,27.4783,27.4851,27.4441,27.4715,75175.0
2020-10-07 10:15:00,40.11,40.2,40.09,40.18,50954.0,27.4715,27.5331,27.4578,27.5194,50954.0
2020-10-07 10:20:00,40.18,40.23,40.13,40.22,63109.0,27.5194,27.5536,27.4851,27.5468,63109.0
2020-10-07 10:25:00,40.22,40.29,40.22,40.28,55728.0,27.5468,27.5947,27.5468,27.5879,55728.0
2020-10-07 10:30:00,40.27,40.32,40.23,40.26,93876.0,27.581,27.6153,27.5536,27.5742,93876.0
2020-10-07 10:35:00,40.25,40.26,40.22,40.23,81587.0,27.5673,27.5742,27.5468,27.5536,81587.0
2020-10-07 10:40:00,40.24,40.26,40.2,40.22,63011.0,27.5605,27.5742,27.5331,27.5468,63011.0
2020-10-07 10:45:00,40.22,40.29,40.21,40.25,149275.0,27.5468,27.5947,27.5399,27.5673,149275.0
2020-10-07 10:50:00,40.25,40.26,40.23,40.23,32720.0,27.5673,27.5742,27.5536,27.5536,32720.0
2020-10-07 10:55:00,40.23,40.25,40.21,40.22,39979.0,27.5536,27.5673,27.5399,27.5468,39979.0
2020-10-07 11:00:00,40.23,40.3,40.22,40.29,145204.0,27.5536,27.6016,27.5468,27.5947,145204.0
2020-10-07 11:05:00,40.29,40.32,40.28,40.32,56340.0,27.5947,27.6153,27.5879,27.6153,56340.0
2020-10-07 11:10:00,40.32,40.32,40.25,40.29,305196.0,27.6153,27.6153,27.5673,27.5947,305196.0
2020-10-07 11:15:00,40.3,40.35,40.29,40.33,67158.0,27.6016,27.6358,27.5947,27.6221,67158.0
2020-10-07 11:20:00,40.32,40.45,40.29,40.44,126641.0,27.6153,27.7043,27.5947,27.6975,126641.0
2020-10-07 11:25:00,40.45,40.5,40.41,40.48,67124.0,27.7043,27.7386,27.6769,27.7249,67124.0
2020-10-07 11:30:00,40.48,40.5,40.41,40.46,57916.0,27.7249,27.7386,27.6769,27.7112,57916.0
2020-10-07 11:35:00,40.46,40.56,40.44,40.55,160734.0,27.7112,27.7797,27.6975,27.7728,160734.0
2020-10-07 11:40:00,40.55,40.57,40.52,40.56,52532.0,27.7728,27.7865,27.7523,27.7797,52532.0
2020-10-07 11:45:00,40.56,40.56,40.51,40.53,37799.0,27.7797,27.7797,27.7454,27.7591,37799.0
2020-10-07 11:50:00,40.54,40.55,40.52,40.53,40543.0,27.766,27.7728,27.7523,27.7591,40543.0
2020-10-07 11:55:00,40.54,40.56,40.49,40.5,45344.0,27.766,27.7797,27.7317,27.7386,45344.0
2020-10-07 12:00:00,40.51,40.52,40.47,40.51,134140.0,27.7454,27.7523,27.718,27.7454,134140.0
2020-10-07 12:05:00,40.52,40.55,40.46,40.46,57495.0,27.7523,27.7728,27.7112,27.7112,57495.0
2020-10-07 12:10:00,40.45,40.45,40.39,40.43,57013.0,27.7043,27.7043,27.6632,27.6906,57013.0
2020-10-07 12:15:00,40.43,40.43,40.37,40.39,42470.0,27.6906,27.6906,27.6495,27.6632,42470.0
2020-10-07 12:20:00,40.39,40.4,40.35,40.39,41953.0,27.6632,27.6701,27.6358,27.6632,41953.0
2020-10-07 12:25:00,40.38,40.4,40.34,40.4,46571.0,27.6564,27.6701,27.629,27.6701,46571.0
2020-10-07 12:30:00,40.4,40.44,40.39,40.43,40524.0,27.6701,27.6975,27.6632,27.6906,40524.0
2020-10-07 12:35:00,40.43,40.46,40.4,40.46,30720.0,27.6906,27.7112,27.6701,27.7112,30720.0
2020-10-07 12:40:00,40.46,40.49,40.45,40.47,29601.0,27.7112,27.7317,27.7043,27.718,29601.0
2020-10-07 12:45:00,40.47,40.5,40.45,40.49,79408.0,27.718,27.7386,27.7043,27.7317,79408.0
2020-10-07 12:50:00,40.48,40.51,40.46,40.48,43076.0,27.7249,27.7454,27.7112,27.7249,43076.0
2020-10-07 12:55:00,40.48,40.49,40.45,40.47,22980.0,27.7249,27.7317,27.7043,27.718,22980.0
2020-10-07 13:00:00,40.47,40.47,40.42,40.43,29716.0,27.718,27.718,27.6838,27.6906,29716.0
2020-10-07 13:05:00,40.43,40.48,40.43,40.48,27115.0,27.6906,27.7249,27.6906,27.7249,27115.0
2020-10-07 13:10:00,40.47,40.5,40.45,40.48,26452.0,27.718,27.7386,27.7043,27.7249,26452.0
2020-10-07 13:15:00,40.49,40.49,40.43,40.46,27989.0,27.7317,27.7317,27.6906,27.7112,27989.0
2020-10-07 13:20:00,40.46,40.46,40.41,40.41,45359.0,27.7112,27.7112,27.6769,27.6769,45359.0
2020-10-07 13:25:00,40.41,40.44,40.4,40.44,47001.0,27.6769,27.6975,27.6701,27.6975,47001.0
2020-10-07 13:30:00,40.44,40.48,40.43,40.47,24478.0,27.6975,27.7249,27.6906,27.718,24478.0
2020-10-07 13:35:00,40.47,40.47,40.43,40.46,27254.0,27.718,27.718,27.6906,27.7112,27254.0
2020-10-07 13:40:00,40.46,40.54,40.45,40.53,59927.0,27.7112,27.766,27.7043,27.7591,59927.0
2020-10-07 13:45:00,40.53,40.56,40.49,40.52,134743.0,27.7591,27.7797,27.7317,27.7523,134743.0
2020-10-07 13:50:00,40.52,40.56,40.52,40.55,69169.0,27.7523,27.7797,27.7523,27.7728,69169.0
2020-10-07 13:55:00,40.54,40.55,40.53,40.55,29140.0,27.766,27.7728,27.7591,27.7728,29140.0
2020-10-07 14:00:00,40.55,40.58,40.53,40.57,61400.0,27.7728,27.7934,27.7591,27.7865,61400.0
2020-10-07 14:05:00,40.58,40.63,40.57,40.63,98265.0,27.7934,27.8276,27.7865,27.8276,98265.0
2020-10-07 14:10:00,40.63,40.66,40.62,40.63,32790.0,27.8276,27.8481,27.8208,27.8276,32790.0
2020-10-07 14:15:00,40.63,40.72,40.62,40.71,51603.0,27.8276,27.8892,27.8208,27.8824,51603.0
2020-10-07 14:20:00,40.71,40.74,40.69,40.73,43756.0,27.8824,27.9029,27.8687,27.8961,43756.0
2020-10-07 14:25:00,40.73,40.8,40.72,40.78,61659.0,27.8961,27.944,27.8892,27.9303,61659.0
2020-10-07 14:30:00,40.77,40.84,40.77,40.79,71186.0,27.9235,27.9714,27.9235,27.9372,71186.0
2020-10-07 14:35:00,40.8,40.81,40.77,40.77,35723.0,27.944,27.9509,27.9235,27.9235,35723.0
2020-10-07 14:40:00,40.78,40.78,40.73,40.76,36756.0,27.9303,27.9303,27.8961,27.9166,36756.0
2020-10-07 14:45:00,40.76,40.78,40.73,40.74,40856.0,27.9166,27.9303,27.8961,27.9029,40856.0
2020-10-07 14:50:00,40.73,40.76,40.72,40.74,33516.0,27.8961,27.9166,27.8892,27.9029,33516.0
2020-10-07 14:55:00,40.75,40.78,40.73,40.78,39644.0,27.9098,27.9303,27.8961,27.9303,39644.0
2020-10-07 15:00:00,40.77,40.78,40.71,40.72,38527.0,27.9235,27.9303,27.8824,27.8892,38527.0
2020-10-07 15:05:00,40.72,40.74,40.68,40.74,76373.0,27.8892,27.9029,27.8618,27.9029,76373.0
2020-10-07 15:10:00,40.73,40.76,40.73,40.76,31878.0,27.8961,27.9166,27.8961,27.9166,31878.0
2020-10-07 15:15:00,40.75,40.79,40.75,40.77,54461.0,27.9098,27.9372,27.9098,27.9235,54461.0
2020-10-07 15:20:00,40.77,40.77,40.71,40.73,61843.0,27.9235,27.9235,27.8824,27.8961,61843.0
2020-10-07 15:25:00,40.73,40.77,40.71,40.72,67723.0,27.8961,27.9235,27.8824,27.8892,67723.0
2020-10-07 15:30:00,40.72,40.73,40.64,40.65,96742.0,27.8892,27.8961,27.8344,27.8413,96742.0
2020-10-07 15:35:00,40.66,40.66,40.62,40.65,92022.0,27.8481,27.8481,27.8208,27.8413,92022.0
2020-10-07 15:40:00,40.65,40.66,40.62,40.64,79196.0,27.8413,27.8481,27.8208,27.8344,79196.0
2020-10-07 15:45:00,40.63,40.64,40.56,40.61,131241.0,27.8276,27.8344,27.7797,27.8139,131241.0
2020-10-07 15:50:00,40.61,40.63,40.58,40.63,138928.0,27.8139,27.8276,27.7934,27.8276,138928.0
2020-10-07 15:55:00,40.62,40.63,40.52,40.53,381503.0,27.8208,27.8276,27.7523,27.7591,381503.0
2020-10-08 09:30:00,40.67,40.67,40.23,40.51,243900.0,27.855,27.855,27.5536,27.7454,243900.0
2020-10-08 09:35:00,40.51,40.56,40.48,40.51,72059.0,27.7454,27.7797,27.7249,27.7454,72059.0
2020-10-08 09:40:00,40.51,40.56,40.47,40.54,57918.0,27.7454,27.7797,27.718,27.766,57918.0
2020-10-08 09:45:00,40.55,40.65,40.53,40.63,61755.0,27.7728,27.8413,27.7591,27.8276,61755.0
2020-10-08 09:50:00,40.61,40.66,40.55,40.63,37132.0,27.8139,27.8481,27.7728,27.8276,37132.0
2020-10-08 09:55:00,40.63,40.64,40.61,40.63,24279.0,27.8276,27.8344,27.8139,27.8276,24279.0
2020-10-08 10:00:00,40.63,40.66,40.6,40.66,47778.0,27.8276,27.8481,27.8071,27.8481,47778.0
2020-10-08 10:05:00,40.66,40.7,40.63,40.64,24818.0,27.8481,27.8755,27.8276,27.8344,24818.0
2020-10-08 10:10:00,40.65,40.68,40.62,40.64,15939.0,27.8413,27.8618,27.8208,27.8344,15939.0
2020-10-08 10:15:00,40.63,40.69,40.61,40.67,47487.0,27.8276,27.8687,27.8139,27.855,47487.0
2020-10-08 10:20:00,40.67,40.76,40.67,40.74,50238.0,27.855,27.9166,27.855,27.9029,50238.0
2020-10-08 10:25:00,40.75,40.77,40.7,40.77,33691.0,27.9098,27.9235,27.8755,27.9235,33691.0
2020-10-08 10:30:00,40.77,40.9,40.77,40.89,60670.0,27.9235,28.0125,27.9235,28.0057,60670.0
2020-10-08 10:35:00,40.89,40.93,40.87,40.9,37831.0,28.0057,28.0331,27.992,28.0125,37831.0
2020-10-08 10:40:00,40.91,40.92,40.85,40.86,24109.0,28.0194,28.0262,27.9783,27.9851,24109.0
2020-10-08 10:45:00,40.84,40.93,40.84,40.93,43123.0,27.9714,28.0331,27.9714,28.0331,43123.0
2020-10-08 10:50:00,40.93,40.95,40.89,40.9,64792.0,28.0331,28.0468,28.0057,28.0125,64792.0
2020-10-08 10:55:00,40.9,40.94,40.87,40.93,47815.0,28.0125,28.0399,27.992,28.0331,47815.0
2020-10-08 11:00:00,40.93,40.94,40.87,40.87,35122.0,28.0331,28.0399,27.992,27.992,35122.0
2020-10-08 11:05:00,40.87,40.88,40.83,40.85,22414.0,27.992,27.9988,27.9646,27.9783,22414.0
2020-10-08 11:10:00,40.84,40.86,40.81,40.84,36707.0,27.9714,27.9851,27.9509,27.9714,36707.0
2020-10-08 11:15:00,40.83,40.86,40.8,40.8,25751.0,27.9646,27.9851,27.944,27.944,25751.0
2020-10-08 11:20:00,40.81,40.83,40.75,40.8,44882.0,27.9509,27.9646,27.9098,27.944,44882.0
2020-10-08 11:25:00,40.81,40.81,40.72,40.73,38946.0,27.9509,27.9509,27.8892,27.8961,38946.0
2020-10-08 11:30:00,40.73,40.74,40.68,40.69,46580.0,27.8961,27.9029,27.8618,27.8687,46580.0
2020-10-08 11:35:00,40.7,40.74,40.61,40.74,144342.0,27.8755,27.9029,27.8139,27.9029,144342.0
2020-10-08 11:40:00,40.73,40.76,40.72,40.74,29866.0,27.8961,27.9166,27.8892,27.9029,29866.0
2020-10-08 11:45:00,40.74,40.75,40.68,40.7,19131.0,27.9029,27.9098,27.8618,27.8755,19131.0
2020-10-08 11:50:00,40.69,40.7,40.63,40.66,21011.0,27.8687,27.8755,27.8276,27.8481,21011.0
2020-10-08 11:55:00,40.65,40.67,40.62,40.62,26074.0,27.8413,27.855,27.8208,27.8208,26074.0
2020-10-08 12:00:00,40.62,40.69,40.61,40.67,76761.0,27.8208,27.8687,27.8139,27.855,76761.0
2020-10-08 12:05:00,40.66,40.72,40.65,40.7,16576.0,27.8481,27.8892,27.8413,27.8755,16576.0
2020-10-08 12:10:00,40.69,40.7,40.65,40.66,21827.0,27.8687,27.8755,27.8413,27.8481,21827.0
2020-10-08 12:15:00,40.66,40.67,40.62,40.62,48661.0,27.8481,27.855,27.8208,27.8208,48661.0
2020-10-08 12:20:00,40.62,40.63,40.57,40.58,55482.0,27.8208,27.8276,27.7865,27.7934,55482.0
2020-10-08 12:25:00,40.58,40.63,40.57,40.62,24614.0,27.7934,27.8276,27.7865,27.8208,24614.0
2020-10-08 12:30:00,40.62,40.62,40.6,40.6,22210.0,27.8208,27.8208,27.8071,27.8071,22210.0
2020-10-08 12:35:00,40.61,40.61,40.59,40.6,41948.0,27.8139,27.8139,27.8002,27.8071,41948.0
2020-10-08 12:40:00,40.61,40.61,40.43,40.45,158715.0,27.8139,27.8139,27.6906,27.7043,158715.0
2020-10-08 12:45:00,40.45,40.49,40.42,40.43,42867.0,27.7043,27.7317,27.6838,27.6906,42867.0
2020-10-08 12:50:00,40.44,40.46,40.42,40.45,16922.0,27.6975,27.7112,27.6838,27.7043,16922.0
2020-10-08 12:55:00,40.45,40.52,40.45,40.52,60964.0,27.7043,27.7523,27.7043,27.7523,60964.0
2020-10-08 13:00:00,40.52,40.55,40.5,40.54,24874.0,27.7523,27.7728,27.7386,27.766,24874.0
2020-10-08 13:05:00,40.54,40.54,40.51,40.54,17411.0,27.766,27.766,27.7454,27.766,17411.0
2020-10-08 13:10:00,40.53,40.55,40.5,40.55,33758.0,27.7591,27.7728,27.7386,27.7728,33758.0
2020-10-08 13:15:00,40.55,40.55,40.52,40.52,47876.0,27.7728,27.7728,27.7523,27.7523,47876.0
2020-10-08 13:20:00,40.52,40.57,40.52,40.56,40006.0,27.7523,27.7865,27.7523,27.7797,40006.0
2020-10-08 13:25:00,40.56,40.57,40.49,40.5,37263.0,27.7797,27.7865,27.7317,27.7386,37263.0
2020-10-08 13:30:00,40.5,40.57,40.49,40.57,29441.0,27.7386,27.7865,27.7317,27.7865,29441.0
2020-10-08 13:35:00,40.57,40.6,40.55,40.59,19144.0,27.7865,27.8071,27.7728,27.8002,19144.0
2020-10-08 13:40:00,40.59,40.6,40.57,40.6,27830.0,27.8002,27.8071,27.7865,27.8071,27830.0
2020-10-08 13:45:00,40.59,40.6,40.56,40.59,24601.0,27.8002,27.8071,27.7797,27.8002,24601.0
2020-10-08 13:50:00,40.59,40.6,40.56,40.59,13353.0,27.8002,27.8071,27.7797,27.8002,13353.0
2020-10-08 13:55:00,40.59,40.59,40.53,40.55,33510.0,27.8002,27.8002,27.7591,27.7728,33510.0
2020-10-08 14:00:00,40.56,40.57,40.53,40.55,28036.0,27.7797,27.7865,27.7591,27.7728,28036.0
2020-10-08 14:05:00,40.55,40.56,40.5,40.51,79339.0,27.7728,27.7797,27.7386,27.7454,79339.0
2020-10-08 14:10:00,40.51,40.51,40.48,40.5,28456.0,27.7454,27.7454,27.7249,27.7386,28456.0
2020-10-08 14:15:00,40.49,40.52,40.49,40.51,23487.0,27.7317,27.7523,27.7317,27.7454,23487.0
2020-10-08 14:20:00,40.51,40.52,40.48,40.51,40294.0,27.7454,27.7523,27.7249,27.7454,40294.0
2020-10-08 14:25:00,40.52,40.52,40.47,40.49,22946.0,27.7523,27.7523,27.718,27.7317,22946.0
2020-10-08 14:30:00,40.49,40.51,40.48,40.5,28070.0,27.7317,27.7454,27.7249,27.7386,28070.0
2020-10-08 14:35:00,40.49,40.49,40.47,40.48,28172.0,27.7317,27.7317,27.718,27.7249,28172.0
2020-10-08 14:40:00,40.48,40.5,40.46,40.5,20593.0,27.7249,27.7386,27.7112,27.7386,20593.0
2020-10-08 14:45:00,40.51,40.52,40.48,40.51,35798.0,27.7454,27.7523,27.7249,27.7454,35798.0
2020-10-08 14:50:00,40.51,40.52,40.49,40.5,20664.0,27.7454,27.7523,27.7317,27.7386,20664.0
2020-10-08 14:55:00,40.5,40.54,40.49,40.52,52235.0,27.7386,27.766,27.7317,27.7523,52235.0
2020-10-08 15:00:00,40.52,40.53,40.48,40.51,43905.0,27.7523,27.7591,27.7249,27.7454,43905.0
2020-10-08 15:05:00,40.5,40.51,40.48,40.49,29512.0,27.7386,27.7454,27.7249,27.7317,29512.0
2020-10-08 15:10:00,40.49,40.53,40.49,40.51,32214.0,27.7317,27.7591,27.7317,27.7454,32214.0
2020-10-08 15:15:00,40.5,40.51,40.49,40.5,28941.0,27.7386,27.7454,27.7317,27.7386,28941.0
2020-10-08 15:20:00,40.51,40.51,40.45,40.46,62071.0,27.7454,27.7454,27.7043,27.7112,62071.0
2020-10-08 15:25:00,40.46,40.53,40.45,40.52,66695.0,27.7112,27.7591,27.7043,27.7523,66695.0
2020-10-08 15:30:00,40.52,40.53,40.51,40.52,21296.0,27.7523,27.7591,27.7454,27.7523,21296.0
2020-10-08 15:35:00,40.52,40.52,40.42,40.43,73639.0,27.7523,27.7523,27.6838,27.6906,73639.0
2020-10-08 15:40:00,40.43,40.48,40.4,40.48,92568.0,27.6906,27.7249,27.6701,27.7249,92568.0
2020-10-08 15:45:00,40.48,40.51,40.47,40.48,69000.0,27.7249,27.7454,27.718,27.7249,69000.0
2020-10-08 15:50:00,40.47,40.49,40.43,40.45,141233.0,27.718,27.7317,27.6906,27.7043,141233.0
2020-10-08 15:55:00,40.45,40.48,40.38,40.38,447363.0,27.7043,27.7249,27.6564,27.6564,447363.0
2020-10-09 09:30:00,40.83,40.99,40.73,40.94,668650.0,27.9646,28.0742,27.8961,28.0399,668650.0
2020-10-09 09:35:00,40.95,40.98,40.86,40.94,187058.0,28.0468,28.0673,27.9851,28.0399,187058.0
2020-10-09 09:40:00,40.95,41.04,40.9,40.99,238966.0,28.0468,28.1084,28.0125,28.0742,238966.0
2020-10-09 09:45:00,40.98,40.99,40.85,40.89,134427.0,28.0673,28.0742,27.9783,28.0057,134427.0
2020-10-09 09:50:00,40.89,40.9,40.77,40.87,128189.0,28.0057,28.0125,27.9235,27.992,128189.0
2020-10-09 09:55:00,40.87,40.91,40.82,40.87,64562.0,27.992,28.0194,27.9577,27.992,64562.0
2020-10-09 10:00:00,40.87,41.0,40.86,40.94,144019.0,27.992,28.081,27.9851,28.0399,144019.0
2020-10-09 10:05:00,40.94,40.98,40.91,40.97,95031.0,28.0399,28.0673,28.0194,28.0605,95031.0
2020-10-09 10:10:00,40.97,40.98,40.88,40.88,93729.0,28.0605,28.0673,27.9988,27.9988,93729.0
2020-10-09 10:15:00,40.89,40.95,40.88,40.94,152413.0,28.0057,28.0468,27.9988,28.0399,152413.0
2020-10-09 10:20:00,40.94,40.94,40.81,40.82,85594.0,28.0399,28.0399,27.9509,27.9577,85594.0
2020-10-09 10:25:00,40.83,40.83,40.75,40.77,77687.0,27.9646,27.9646,27.9098,27.9235,77687.0
2020-10-09 10:30:00,40.77,40.81,40.75,40.77,87409.0,27.9235,27.9509,27.9098,27.9235,87409.0
2020-10-09 10:35:00,40.77,40.86,40.75,40.84,66674.0,27.9235,27.9851,27.9098,27.9714,66674.0
2020-10-09 10:40:00,40.84,40.85,40.78,40.8,49022.0,27.9714,27.9783,27.9303,27.944,49022.0
2020-10-09 10:45:00,40.8,40.82,40.74,40.74,57879.0,27.944,27.9577,27.9029,27.9029,57879.0
2020-10-09 10:50:00,40.74,40.74,40.61,40.65,141576.0,27.9029,27.9029,27.8139,27.8413,141576.0
2020-10-09 10:55:00,40.66,40.69,40.65,40.66,97228.0,27.8481,27.8687,27.8413,27.8481,97228.0
2020-10-09 11:00:00,40.66,40.7,40.65,40.69,93007.0,27.8481,27.8755,27.8413,27.8687,93007.0
2020-10-09 11:05:00,40.69,40.71,40.66,40.66,82138.0,27.8687,27.8824,27.8481,27.8481,82138.0
2020-10-09 11:10:00,40.66,40.74,40.65,40.73,63614.0,27.8481,27.9029,27.8413,27.8961,63614.0
2020-10-09 11:15:00,40.73,40.79,40.72,40.77,57032.0,27.8961,27.9372,27.8892,27.9235,57032.0
2020-10-09 11:20:00,40.77,40.82,40.76,40.82,55639.0,27.9235,27.9577,27.9166,27.9577,55639.0
2020-10-09 11:25:00,40.82,40.84,40.8,40.84,25015.0,27.9577,27.9714,27.944,27.9714,25015.0
2020-10-09 11:30:00,40.84,40.84,40.81,40.82,38998.0,27.9714,27.9714,27.9509,27.9577,38998.0
2020-10-09 11:35:00,40.82,40.83,40.8,40.81,29849.0,27.9577,27.9646,27.944,27.9509,29849.0
2020-10-09 11:40:00,40.82,40.92,40.8,40.87,99220.0,27.9577,28.0262,27.944,27.992,99220.0
2020-10-09 11:45:00,40.87,40.98,40.86,40.95,46425.0,27.992,28.0673,27.9851,28.0468,46425.0
2020-10-09 11:50:00,40.95,40.98,40.91,40.98,53128.0,28.0468,28.0673,28.0194,28.0673,53128.0
2020-10-09 11:55:00,40.98,40.99,40.93,40.93,41260.0,28.0673,28.0742,28.0331,28.0331,41260.0
2020-10-09 12:00:00,40.94,40.95,40.92,40.94,69559.0,28.0399,28.0468,28.0262,28.0399,69559.0
2020-10-09 12:05:00,40.95,40.99,40.94,40.98,151956.0,28.0468,28.0742,28.0399,28.0673,151956.0
2020-10-09 12:10:00,40.98,40.98,40.94,40.96,34027.0,28.0673,28.0673,28.0399,28.0536,34027.0
2020-10-09 12:15:00,40.95,40.99,40.92,40.98,83138.0,28.0468,28.0742,28.0262,28.0673,83138.0
2020-10-09 12:20:00,40.97,41.07,40.97,41.05,140418.0,28.0605,28.129,28.0605,28.1153,140418.0
2020-10-09 12:25:00,41.06,41.24,41.06,41.19,238065.0,28.1221,28.2454,28.1221,28.2111,238065.0
2020-10-09 12:30:00,41.19,41.2,41.11,41.11,70367.0,28.2111,28.218,28.1564,28.1564,70367.0
2020-10-09 12:35:00,41.11,41.12,41.07,41.08,77196.0,28.1564,28.1632,28.129,28.1358,77196.0
2020-10-09 12:40:00,41.08,41.11,41.05,41.1,439030.0,28.1358,28.1564,28.1153,28.1495,439030.0
2020-10-09 12:45:00,41.1,41.14,41.09,41.13,112824.0,28.1495,28.1769,28.1427,28.1701,112824.0
2020-10-09 12:50:00,41.13,41.14,41.04,41.05,96906.0,28.1701,28.1769,28.1084,28.1153,96906.0
2020-10-09 12:55:00,41.04,41.05,40.93,40.93,71387.0,28.1084,28.1153,28.0331,28.0331,71387.0
2020-10-09 13:00:00,40.94,40.98,40.89,40.93,261106.0,28.0399,28.0673,28.0057,28.0331,261106.0
2020-10-09 13:05:00,40.91,40.99,40.89,40.99,136566.0,28.0194,28.0742,28.0057,28.0742,136566.0
2020-10-09 13:10:00,40.99,41.06,40.98,41.05,30684.0,28.0742,28.1221,28.0673,28.1153,30684.0
2020-10-09 13:15:00,41.04,41.15,41.04,41.12,152176.0,28.1084,28.1837,28.1084,28.1632,152176.0
2020-10-09 13:20:00,41.11,41.13,41.06,41.07,37044.0,28.1564,28.1701,28.1221,28.129,37044.0
2020-10-09 13:25:00,41.06,41.13,41.05,41.11,248244.0,28.1221,28.1701,28.1153,28.1564,248244.0
2020-10-09 13:30:00,41.11,41.19,41.09,41.09,77691.0,28.1564,28.2111,28.1427,28.1427,77691.0
2020-10-09 13:35:00,41.09,41.15,41.08,41.14,194616.0,28.1427,28.1837,28.1358,28.1769,194616.0
2020-10-09 13:40:00,41.14,41.16,41.13,41.14,40111.0,28.1769,28.1906,28.1701,28.1769,40111.0
2020-10-09 13:45:00,41.14,41.21,41.1,41.18,108317.0,28.1769,28.2248,28.1495,28.2043,108317.0
2020-10-09 13:50:00,41.18,41.23,41.17,41.22,161982.0,28.2043,28.2385,28.1974,28.2317,161982.0
2020-10-09 13:55:00,41.22,41.26,41.2,41.23,71199.0,28.2317,28.2591,28.218,28.2385,71199.0
2020-10-09 14:00:00,41.23,41.23,41.09,41.18,98734.0,28.2385,28.2385,28.1427,28.2043,98734.0
2020-10-09 14:05:00,41.17,41.19,41.14,41.14,180033.0,28.1974,28.2111,28.1769,28.1769,180033.0
2020-10-09 14:10:00,41.14,41.19,41.13,41.15,55666.0,28.1769,28.2111,28.1701,28.1837,55666.0
2020-10-09 14:15:00,41.14,41.16,41.13,41.16,28137.0,28.1769,28.1906,28.1701,28.1906,28137.0
2020-10-09 14:20:00,41.16,41.17,41.04,41.09,322888.0,28.1906,28.1974,28.1084,28.1427,322888.0
2020-10-09 14:25:00,41.09,41.1,41.01,41.07,125749.0,28.1427,28.1495,28.0879,28.129,125749.0
2020-10-09 14:30:00,41.07,41.1,41.05,41.06,116539.0,28.129,28.1495,28.1153,28.1221,116539.0
2020-10-09 14:35:00,41.06,41.07,40.94,40.98,77046.0,28.1221,28.129,28.0399,28.0673,77046.0
2020-10-09 14:40:00,40.97,41.02,40.94,40.96,104564.0,28.0605,28.0947,28.0399,28.0536,104564.0
2020-10-09 14:45:00,40.96,40.96,40.89,40.89,58066.0,28.0536,28.0536,28.0057,28.0057,58066.0
2020-10-09 14:50:00,40.9,40.9,40.8,40.82,78375.0,28.0125,28.0125,27.944,27.9577,78375.0
2020-10-09 14:55:00,40.82,40.82,40.72,40.77,111547.0,27.9577,27.9577,27.8892,27.9235,111547.0
2020-10-09 15:00:00,40.78,40.85,40.77,40.82,56828.0,27.9303,27.9783,27.9235,27.9577,56828.0
2020-10-09 15:05:00,40.82,40.83,40.8,40.83,29132.0,27.9577,27.9646,27.944,27.9646,29132.0
2020-10-09 15:10:00,40.83,40.83,40.74,40.76,62828.0,27.9646,27.9646,27.9029,27.9166,62828.0
2020-10-09 15:15:00,40.76,40.81,40.74,40.79,42245.0,27.9166,27.9509,27.9029,27.9372,42245.0
2020-10-09 15:20:00,40.79,40.85,40.79,40.8,30698.0,27.9372,27.9783,27.9372,27.944,30698.0
2020-10-09 15:25:00,40.8,40.84,40.78,40.8,85265.0,27.944,27.9714,27.9303,27.944,85265.0
2020-10-09 15:30:00,40.8,40.81,40.67,40.69,83541.0,27.944,27.9509,27.855,27.8687,83541.0
2020-10-09 15:35:00,40.69,40.69,40.64,40.65,42749.0,27.8687,27.8687,27.8344,27.8413,42749.0
2020-10-09 15:40:00,40.64,40.67,40.64,40.65,58307.0,27.8344,27.855,27.8344,27.8413,58307.0
2020-10-09 15:45:00,40.65,40.67,40.6,40.6,126798.0,27.8413,27.855,27.8071,27.8071,126798.0
2020-10-09 15:50:00,40.6,40.65,40.58,40.61,110828.0,27.8071,27.8413,27.7934,27.8139,110828.0
2020-10-09 15:55:00,40.61,40.7,40.6,40.69,381540.0,27.8139,27.8755,27.8071,27.8687,381540.0
2020-10-12 09:30:00,40.65,40.69,40.61,40.64,260585.0,27.8413,27.8687,27.8139,27.8344,260585.0
2020-10-12 09:35:00,40.63,40.64,40.42,40.53,117933.0,27.8276,27.8344,27.6838,27.7591,117933.0
2020-10-12 09:40:00,40.54,40.65,40.53,40.6,106603.0,27.766,27.8413,27.7591,27.8071,106603.0
2020-10-12 09:45:00,40.6,40.62,40.51,40.61,55792.0,27.8071,27.8208,27.7454,27.8139,55792.0
2020-10-12 09:50:00,40.62,40.66,40.58,40.59,39995.0,27.8208,27.8481,27.7934,27.8002,39995.0
2020-10-12 09:55:00,40.61,40.66,40.58,40.64,53314.0,27.8139,27.8481,27.7934,27.8344,53314.0
2020-10-12 10:00:00,40.65,40.79,40.64,40.79,131211.0,27.8413,27.9372,27.8344,27.9372,131211.0
2020-10-12 10:05:00,40.8,40.9,40.79,40.88,122002.0,27.944,28.0125,27.9372,27.9988,122002.0
2020-10-12 10:10:00,40.88,40.94,40.87,40.93,72305.0,27.9988,28.0399,27.992,28.0331,72305.0
2020-10-12 10:15:00,40.93,40.96,40.89,40.96,99034.0,28.0331,28.0536,28.0057,28.0536,99034.0
2020-10-12 10:20:00,40.96,40.96,40.89,40.95,99642.0,28.0536,28.0536,28.0057,28.0468,99642.0
2020-10-12 10:25:00,40.95,41.02,40.93,40.98,93702.0,28.0468,28.0947,28.0331,28.0673,93702.0
2020-10-12 10:30:00,40.99,41.08,40.96,41.08,73175.0,28.0742,28.1358,28.0536,28.1358,73175.0
2020-10-12 10:35:00,41.08,41.14,41.04,41.12,73080.0,28.1358,28.1769,28.1084,28.1632,73080.0
2020-10-12 10:40:00,41.12,41.18,41.08,41.09,76057.0,28.1632,28.2043,28.1358,28.1427,76057.0
2020-10-12 10:45:00,41.09,41.14,41.07,41.11,67225.0,28.1427,28.1769,28.129,28.1564,67225.0
2020-10-12 10:50:00,41.11,41.22,41.11,41.21,93139.0,28.1564,28.2317,28.1564,28.2248,93139.0
2020-10-12 10:55:00,41.21,41.24,41.16,41.23,108828.0,28.2248,28.2454,28.1906,28.2385,108828.0
2020-10-12 11:00:00,41.23,41.23,41.03,41.04,41192.0,28.2385,28.2385,28.1016,28.1084,41192.0
2020-10-12 11:05:00,41.03,41.06,41.0,41.02,34772.0,28.1016,28.1221,28.081,28.0947,34772.0
2020-10-12 11:10:00,41.02,41.07,40.97,41.06,59460.0,28.0947,28.129,28.0605,28.1221,59460.0
2020-10-12 11:15:00,41.05,41.15,41.03,41.12,88211.0,28.1153,28.1837,28.1016,28.1632,88211.0
2020-10-12 11:20:00,41.11,41.16,41.07,41.12,46986.0,28.1564,28.1906,28.129,28.1632,46986.0
2020-10-12 11:25:00,41.12,41.15,41.08,41.09,37044.0,28.1632,28.1837,28.1358,28.1427,37044.0
2020-10-12 11:30:00,41.09,41.1,41.04,41.07,31547.0,28.1427,28.1495,28.1084,28.129,31547.0
2020-10-12 11:35:00,41.07,41.09,41.0,41.02,51100.0,28.129,28.1427,28.081,28.0947,51100.0
2020-10-12 11:40:00,41.02,41.04,40.96,40.97,45437.0,28.0947,28.1084,28.0536,28.0605,45437.0
2020-10-12 11:45:00,40.97,40.97,40.9,40.91,44816.0,28.0605,28.0605,28.0125,28.0194,44816.0
2020-10-12 11:50:00,40.91,40.93,40.9,40.91,26234.0,28.0194,28.0331,28.0125,28.0194,26234.0
2020-10-12 11:55:00,40.91,40.94,40.88,40.89,36431.0,28.0194,28.0399,27.9988,28.0057,36431.0
2020-10-12 12:00:00,40.89,40.9,40.82,40.82,22352.0,28.0057,28.0125,27.9577,27.9577,22352.0
2020-10-12 12:05:00,40.83,40.84,40.76,40.84,59024.0,27.9646,27.9714,27.9166,27.9714,59024.0
2020-10-12 12:10:00,40.84,40.86,40.8,40.8,17489.0,27.9714,27.9851,27.944,27.944,17489.0
2020-10-12 12:15:00,40.8,40.83,40.79,40.81,25238.0,27.944,27.9646,27.9372,27.9509,25238.0
2020-10-12 12:20:00,40.82,40.87,40.82,40.83,28520.0,27.9577,27.992,27.9577,27.9646,28520.0
2020-10-12 12:25:00,40.83,40.83,40.78,40.81,38160.0,27.9646,27.9646,27.9303,27.9509,38160.0
2020-10-12 12:30:00,40.8,40.84,40.79,40.8,47064.0,27.944,27.9714,27.9372,27.944,47064.0
2020-10-12 12:35:00,40.8,40.81,40.77,40.77,27545.0,27.944,27.9509,27.9235,27.9235,27545.0
2020-10-12 12:40:00,40.77,40.81,40.74,40.77,51719.0,27.9235,27.9509,27.9029,27.9235,51719.0
2020-10-12 12:45:00,40.76,40.76,40.7,40.73,39321.0,27.9166,27.9166,27.8755,27.8961,39321.0
2020-10-12 12:50:00,40.72,40.73,40.67,40.68,30577.0,27.8892,27.8961,27.855,27.8618,30577.0
2020-10-12 12:55:00,40.69,40.69,40.59,40.59,67546.0,27.8687,27.8687,27.8002,27.8002,67546.0
2020-10-12 13:00:00,40.59,40.59,40.55,40.58,57738.0,27.8002,27.8002,27.7728,27.7934,57738.0
2020-10-12 13:05:00,40.57,40.58,40.53,40.55,95587.0,27.7865,27.7934,27.7591,27.7728,95587.0
2020-10-12 13:10:00,40.55,40.65,40.52,40.59,83345.0,27.7728,27.8413,27.7523,27.8002,83345.0
2020-10-12 13:15:00,40.59,40.61,40.55,40.59,78323.0,27.8002,27.8139,27.7728,27.8002,78323.0
2020-10-12 13:20:00,40.59,40.59,40.51,40.54,100902.0,27.8002,27.8002,27.7454,27.766,100902.0
2020-10-12 13:25:00,40.53,40.54,40.47,40.49,132904.0,27.7591,27.766,27.718,27.7317,132904.0
2020-10-12 13:30:00,40.49,40.51,40.46,40.47,54879.0,27.7317,27.7454,27.7112,27.718,54879.0
2020-10-12 13:35:00,40.47,40.47,40.41,40.46,51796.0,27.718,27.718,27.6769,27.7112,51796.0
2020-10-12 13:40:00,40.47,40.51,40.46,40.49,53104.0,27.718,27.7454,27.7112,27.7317,53104.0
2020-10-12 13:45:00,40.49,40.49,40.44,40.48,23408.0,27.7317,27.7317,27.6975,27.7249,23408.0
2020-10-12 13:50:00,40.48,40.55,40.48,40.54,159620.0,27.7249,27.7728,27.7249,27.766,159620.0
2020-10-12 13:55:00,40.54,40.54,40.48,40.48,70632.0,27.766,27.766,27.7249,27.7249,70632.0
2020-10-12 14:00:00,40.48,40.49,40.44,40.44,54925.0,27.7249,27.7317,27.6975,27.6975,54925.0
2020-10-12 14:05:00,40.45,40.47,40.43,40.45,41295.0,27.7043,27.718,27.6906,27.7043,41295.0
2020-10-12 14:10:00,40.44,40.45,40.41,40.44,65303.0,27.6975,27.7043,27.6769,27.6975,65303.0
2020-10-12 14:15:00,40.44,40.47,40.38,40.47,58686.0,27.6975,27.718,27.6564,27.718,58686.0
2020-10-12 14:20:00,40.47,40.51,40.43,40.44,41281.0,27.718,27.7454,27.6906,27.6975,41281.0
2020-10-12 14:25:00,40.44,40.46,40.42,40.46,54525.0,27.6975,27.7112,27.6838,27.7112,54525.0
2020-10-12 14:30:00,40.45,40.5,40.45,40.46,58796.0,27.7043,27.7386,27.7043,27.7112,58796.0
2020-10-12 14:35:00,40.46,40.56,40.43,40.55,67032.0,27.7112,27.7797,27.6906,27.7728,67032.0
2020-10-12 14:40:00,40.56,40.57,40.51,40.52,48734.0,27.7797,27.7865,27.7454,27.7523,48734.0
2020-10-12 14:45:00,40.52,40.53,40.45,40.45,76485.0,27.7523,27.7591,27.7043,27.7043,76485.0
2020-10-12 14:50:00,40.45,40.45,40.4,40.41,83480.0,27.7043,27.7043,27.6701,27.6769,83480.0
2020-10-12 14:55:00,40.41,40.47,40.4,40.47,58501.0,27.6769,27.718,27.6701,27.718,58501.0
2020-10-12 15:00:00,40.48,40.51,40.46,40.49,47670.0,27.7249,27.7454,27.7112,27.7317,47670.0
2020-10-12 15:05:00,40.48,40.51,40.47,40.49,36845.0,27.7249,27.7454,27.718,27.7317,36845.0
2020-10-12 15:10:00,40.5,40.52,40.47,40.48,42490.0,27.7386,27.7523,27.718,27.7249,42490.0
2020-10-12 15:15:00,40.48,40.54,40.48,40.52,46785.0,27.7249,27.766,27.7249,27.7523,46785.0
2020-10-12 15:20:00,40.52,40.54,40.49,40.51,79489.0,27.7523,27.766,27.7317,27.7454,79489.0
2020-10-12 15:25:00,40.51,40.52,40.49,40.49,44754.0,27.7454,27.7523,27.7317,27.7317,44754.0
2020-10-12 15:30:00,40.5,40.5,40.42,40.44,119699.0,27.7386,27.7386,27.6838,27.6975,119699.0
2020-10-12 15:35:00,40.45,40.45,40.38,40.39,155901.0,27.7043,27.7043,27.6564,27.6632,155901.0
2020-10-12 15:40:00,40.38,40.42,40.38,40.4,80884.0,27.6564,27.6838,27.6564,27.6701,80884.0
2020-10-12 15:45:00,40.4,40.42,40.38,40.39,137649.0,27.6701,27.6838,27.6564,27.6632,137649.0
2020-10-12 15:50:00,40.39,40.45,40.39,40.41,229095.0,27.6632,27.7043,27.6632,27.6769,229095.0
2020-10-12 15:55:00,40.41,40.45,40.4,40.44,281063.0,27.6769,27.7043,27.6701,27.6975,281063.0
2020-10-13 09:30:00,40.38,40.42,40.05,40.08,299612.0,27.6564,27.6838,27.4304,27.4509,299612.0
2020-10-13 09:35:00,40.08,40.08,39.81,39.83,228895.0,27.4509,27.4509,27.266,27.2797,228895.0
2020-10-13 09:40:00,39.83,40.04,39.81,40.02,123099.0,27.2797,27.4235,27.266,27.4098,123099.0
2020-10-13 09:45:00,40.03,40.04,39.94,40.01,92945.0,27.4167,27.4235,27.355,27.403,92945.0
2020-10-13 09:50:00,40.01,40.03,39.97,40.0,242618.0,27.403,27.4167,27.3756,27.3961,242618.0
2020-10-13 09:55:00,39.99,40.04,39.96,39.97,67745.0,27.3893,27.4235,27.3687,27.3756,67745.0
2020-10-13 10:00:00,39.97,40.07,39.92,40.07,115594.0,27.3756,27.4441,27.3413,27.4441,115594.0
2020-10-13 10:05:00,40.09,40.15,40.07,40.11,103342.0,27.4578,27.4988,27.4441,27.4715,103342.0
2020-10-13 10:10:00,40.1,40.15,40.04,40.12,73309.0,27.4646,27.4988,27.4235,27.4783,73309.0
2020-10-13 10:15:00,40.12,40.12,39.95,39.98,60114.0,27.4783,27.4783,27.3619,27.3824,60114.0
2020-10-13 10:20:00,39.98,40.04,39.95,40.01,42094.0,27.3824,27.4235,27.3619,27.403,42094.0
2020-10-13 10:25:00,40.01,40.01,39.97,40.0,31232.0,27.403,27.403,27.3756,27.3961,31232.0
2020-10-13 10:30:00,39.99,40.01,39.96,39.99,38464.0,27.3893,27.403,27.3687,27.3893,38464.0
2020-10-13 10:35:00,39.99,40.0,39.94,39.97,66065.0,27.3893,27.3961,27.355,27.3756,66065.0
2020-10-13 10:40:00,39.97,39.99,39.89,39.91,83821.0,27.3756,27.3893,27.3208,27.3345,83821.0
2020-10-13 10:45:00,39.91,39.92,39.86,39.9,72231.0,27.3345,27.3413,27.3002,27.3276,72231.0
2020-10-13 10:50:00,39.89,39.89,39.83,39.85,52489.0,27.3208,27.3208,27.2797,27.2934,52489.0
2020-10-13 10:55:00,39.84,39.89,39.83,39.84,54811.0,27.2865,27.3208,27.2797,27.2865,54811.0
2020-10-13 11:00:00,39.84,39.92,39.84,39.89,51658.0,27.2865,27.3413,27.2865,27.3208,51658.0
2020-10-13 11:05:00,39.89,39.9,39.85,39.88,51301.0,27.3208,27.3276,27.2934,27.3139,51301.0
2020-10-13 11:10:00,39.87,39.87,39.77,39.77,97883.0,27.3071,27.3071,27.2386,27.2386,97883.0
2020-10-13 11:15:00,39.77,39.79,39.72,39.73,44905.0,27.2386,27.2523,27.2043,27.2112,44905.0
2020-10-13 11:20:00,39.73,39.75,39.69,39.69,62126.0,27.2112,27.2249,27.1838,27.1838,62126.0
2020-10-13 11:25:00,39.69,39.7,39.65,39.69,52166.0,27.1838,27.1906,27.1564,27.1838,52166.0
2020-10-13 11:30:00,39.69,39.72,39.64,39.65,125323.0,27.1838,27.2043,27.1495,27.1564,125323.0
2020-10-13 11:35:00,39.65,39.66,39.61,39.62,51070.0,27.1564,27.1632,27.129,27.1358,51070.0
2020-10-13 11:40:00,39.62,39.66,39.6,39.65,181325.0,27.1358,27.1632,27.1221,27.1564,181325.0
2020-10-13 11:45:00,39.65,39.72,39.64,39.72,49000.0,27.1564,27.2043,27.1495,27.2043,49000.0
2020-10-13 11:50:00,39.72,39.74,39.69,39.74,47452.0,27.2043,27.218,27.1838,27.218,47452.0
2020-10-13 11:55:00,39.74,39.77,39.73,39.75,46021.0,27.218,27.2386,27.2112,27.2249,46021.0
2020-10-13 12:00:00,39.75,39.76,39.65,39.66,105474.0,27.2249,27.2317,27.1564,27.1632,105474.0
2020-10-13 12:05:00,39.66,39.77,39.66,39.77,70886.0,27.1632,27.2386,27.1632,27.2386,70886.0
2020-10-13 12:10:00,39.78,39.8,39.74,39.75,34125.0,27.2454,27.2591,27.218,27.2249,34125.0
2020-10-13 12:15:00,39.75,39.75,39.7,39.71,79885.0,27.2249,27.2249,27.1906,27.1975,79885.0
2020-10-13 12:20:00,39.71,39.74,39.7,39.71,53722.0,27.1975,27.218,27.1906,27.1975,53722.0
2020-10-13 12:25:00,39.72,39.73,39.67,39.68,34733.0,27.2043,27.2112,27.1701,27.1769,34733.0
2020-10-13 12:30:00,39.68,39.71,39.65,39.66,39119.0,27.1769,27.1975,27.1564,27.1632,39119.0
2020-10-13 12:35:00,39.66,39.67,39.6,39.61,93099.0,27.1632,27.1701,27.1221,27.129,93099.0
2020-10-13 12:40:00,39.62,39.67,39.58,39.67,68477.0,27.1358,27.1701,27.1085,27.1701,68477.0
2020-10-13 12:45:00,39.66,39.7,39.65,39.7,36405.0,27.1632,27.1906,27.1564,27.1906,36405.0
2020-10-13 12:50:00,39.7,39.71,39.65,39.66,34704.0,27.1906,27.1975,27.1564,27.1632,34704.0
2020-10-13 12:55:00,39.66,39.66,39.6,39.66,72466.0,27.1632,27.1632,27.1221,27.1632,72466.0
2020-10-13 13:00:00,39.65,39.69,39.65,39.68,42733.0,27.1564,27.1838,27.1564,27.1769,42733.0
2020-10-13 13:05:00,39.69,39.71,39.62,39.62,113076.0,27.1838,27.1975,27.1358,27.1358,113076.0
2020-10-13 13:10:00,39.63,39.63,39.58,39.61,78252.0,27.1427,27.1427,27.1085,27.129,78252.0
2020-10-13 13:15:00,39.6,39.67,39.6,39.63,78827.0,27.1221,27.1701,27.1221,27.1427,78827.0
2020-10-13 13:20:00,39.63,39.66,39.61,39.64,55850.0,27.1427,27.1632,27.129,27.1495,55850.0
2020-10-13 13:25:00,39.63,39.66,39.6,39.61,40990.0,27.1427,27.1632,27.1221,27.129,40990.0
2020-10-13 13:30:00,39.6,39.66,39.6,39.64,26271.0,27.1221,27.1632,27.1221,27.1495,26271.0
2020-10-13 13:35:00,39.64,39.67,39.62,39.65,29646.0,27.1495,27.1701,27.1358,27.1564,29646.0
2020-10-13 13:40:00,39.65,39.68,39.64,39.66,23112.0,27.1564,27.1769,27.1495,27.1632,23112.0
2020-10-13 13:45:00,39.66,39.66,39.63,39.63,31359.0,27.1632,27.1632,27.1427,27.1427,31359.0
2020-10-13 13:50:00,39.63,39.65,39.6,39.61,41926.0,27.1427,27.1564,27.1221,27.129,41926.0
2020-10-13 13:55:00,39.62,39.62,39.57,39.59,67237.0,27.1358,27.1358,27.1016,27.1153,67237.0
2020-10-13 14:00:00,39.6,39.62,39.57,39.61,35835.0,27.1221,27.1358,27.1016,27.129,35835.0
2020-10-13 14:05:00,39.61,39.64,39.6,39.62,56324.0,27.129,27.1495,27.1221,27.1358,56324.0
2020-10-13 14:10:00,39.62,39.66,39.61,39.64,60315.0,27.1358,27.1632,27.129,27.1495,60315.0
2020-10-13 14:15:00,39.64,39.67,39.6,39.62,44639.0,27.1495,27.1701,27.1221,27.1358,44639.0
2020-10-13 14:20:00,39.62,39.63,39.59,39.62,41552.0,27.1358,27.1427,27.1153,27.1358,41552.0
2020-10-13 14:25:00,39.63,39.65,39.61,39.61,42430.0,27.1427,27.1564,27.129,27.129,42430.0
2020-10-13 14:30:00,39.61,39.61,39.56,39.57,194180.0,27.129,27.129,27.0948,27.1016,194180.0
2020-10-13 14:35:00,39.56,39.56,39.5,39.53,60405.0,27.0948,27.0948,27.0537,27.0742,60405.0
2020-10-13 14:40:00,39.54,39.55,39.49,39.55,67281.0,27.0811,27.0879,27.0468,27.0879,67281.0
2020-10-13 14:45:00,39.55,39.55,39.48,39.51,51531.0,27.0879,27.0879,27.04,27.0605,51531.0
2020-10-13 14:50:00,39.5,39.52,39.47,39.48,47410.0,27.0537,27.0674,27.0331,27.04,47410.0
2020-10-13 14:55:00,39.48,39.53,39.47,39.5,38508.0,27.04,27.0742,27.0331,27.0537,38508.0
2020-10-13 15:00:00,39.5,39.54,39.49,39.54,35949.0,27.0537,27.0811,27.0468,27.0811,35949.0
2020-10-13 15:05:00,39.53,39.54,39.47,39.49,61361.0,27.0742,27.0811,27.0331,27.0468,61361.0
2020-10-13 15:10:00,39.48,39.51,39.45,39.46,51335.0,27.04,27.0605,27.0194,27.0263,51335.0
2020-10-13 15:15:00,39.45,39.46,39.41,39.43,119845.0,27.0194,27.0263,26.992,27.0057,119845.0
2020-10-13 15:20:00,39.43,39.49,39.41,39.48,66746.0,27.0057,27.0468,26.992,27.04,66746.0
2020-10-13 15:25:00,39.48,39.51,39.46,39.47,137728.0,27.04,27.0605,27.0263,27.0331,137728.0
2020-10-13 15:30:00,39.47,39.51,39.47,39.5,71505.0,27.0331,27.0605,27.0331,27.0537,71505.0
2020-10-13 15:35:00,39.5,39.51,39.47,39.5,137101.0,27.0537,27.0605,27.0331,27.0537,137101.0
2020-10-13 15:40:00,39.5,39.52,39.46,39.47,194528.0,27.0537,27.0674,27.0263,27.0331,194528.0
2020-10-13 15:45:00,39.46,39.47,39.43,39.46,169346.0,27.0263,27.0331,27.0057,27.0263,169346.0
2020-10-13 15:50:00,39.46,39.51,39.45,39.49,269409.0,27.0263,27.0605,27.0194,27.0468,269409.0
2020-10-13 15:55:00,39.5,39.51,39.32,39.37,834743.0,27.0537,27.0605,26.9304,26.9646,834743.0
2020-10-14 09:30:00,39.28,39.55,39.21,39.46,218831.0,26.903,27.0879,26.855,27.0263,218831.0
2020-10-14 09:35:00,39.45,39.48,39.12,39.16,284166.0,27.0194,27.04,26.7934,26.8208,284166.0
2020-10-14 09:40:00,39.15,39.47,39.12,39.46,99667.0,26.8139,27.0331,26.7934,27.0263,99667.0
2020-10-14 09:45:00,39.47,39.52,39.44,39.52,56016.0,27.0331,27.0674,27.0126,27.0674,56016.0
2020-10-14 09:50:00,39.52,39.6,39.5,39.52,87005.0,27.0674,27.1221,27.0537,27.0674,87005.0
2020-10-14 09:55:00,39.52,39.55,39.49,39.52,50730.0,27.0674,27.0879,27.0468,27.0674,50730.0
2020-10-14 10:00:00,39.52,39.59,39.49,39.57,116540.0,27.0674,27.1153,27.0468,27.1016,116540.0
2020-10-14 10:05:00,39.58,39.59,39.54,39.55,48252.0,27.1085,27.1153,27.0811,27.0879,48252.0
2020-10-14 10:10:00,39.54,39.6,39.53,39.56,68135.0,27.0811,27.1221,27.0742,27.0948,68135.0
2020-10-14 10:15:00,39.55,39.63,39.55,39.62,42057.0,27.0879,27.1427,27.0879,27.1358,42057.0
2020-10-14 10:20:00,39.62,39.73,39.6,39.68,72849.0,27.1358,27.2112,27.1221,27.1769,72849.0
2020-10-14 10:25:00,39.68,39.75,39.63,39.73,140187.0,27.1769,27.2249,27.1427,27.2112,140187.0
2020-10-14 10:30:00,39.73,39.79,39.73,39.79,36426.0,27.2112,27.2523,27.2112,27.2523,36426.0
2020-10-14 10:35:00,39.79,39.82,39.73,39.74,42804.0,27.2523,27.2728,27.2112,27.218,42804.0
2020-10-14 10:40:00,39.73,39.75,39.66,39.67,29530.0,27.2112,27.2249,27.1632,27.1701,29530.0
2020-10-14 10:45:00,39.66,39.71,39.62,39.63,30108.0,27.1632,27.1975,27.1358,27.1427,30108.0
2020-10-14 10:50:00,39.63,39.65,39.59,39.61,56447.0,27.1427,27.1564,27.1153,27.129,56447.0
2020-10-14 10:55:00,39.61,39.66,39.57,39.58,56701.0,27.129,27.1632,27.1016,27.1085,56701.0
2020-10-14 11:00:00,39.59,39.6,39.54,39.56,38763.0,27.1153,27.1221,27.0811,27.0948,38763.0
2020-10-14 11:05:00,39.55,39.59,39.55,39.56,36406.0,27.0879,27.1153,27.0879,27.0948,36406.0
2020-10-14 11:10:00,39.55,39.55,39.47,39.49,41815.0,27.0879,27.0879,27.0331,27.0468,41815.0
2020-10-14 11:15:00,39.48,39.52,39.46,39.51,25738.0,27.04,27.0674,27.0263,27.0605,25738.0
2020-10-14 11:20:00,39.51,39.57,39.48,39.54,25507.0,27.0605,27.1016,27.04,27.0811,25507.0
2020-10-14 11:25:00,39.54,39.54,39.44,39.46,49355.0,27.0811,27.0811,27.0126,27.0263,49355.0
2020-10-14 11:30:00,39.46,39.49,39.44,39.47,16784.0,27.0263,27.0468,27.0126,27.0331,16784.0
2020-10-14 11:35:00,39.46,39.51,39.46,39.51,23607.0,27.0263,27.0605,27.0263,27.0605,23607.0
2020-10-14 11:40:00,39.5,39.53,39.49,39.51,23040.0,27.0537,27.0742,27.0468,27.0605,23040.0
2020-10-14 11:45:00,39.52,39.52,39.39,39.41,68372.0,27.0674,27.0674,26.9783,26.992,68372.0
2020-10-14 11:50:00,39.41,39.43,39.36,39.37,46203.0,26.992,27.0057,26.9578,26.9646,46203.0
2020-10-14 11:55:00,39.37,39.47,39.36,39.47,38335.0,26.9646,27.0331,26.9578,27.0331,38335.0
2020-10-14 12:00:00,39.47,39.58,39.46,39.56,35112.0,27.0331,27.1085,27.0263,27.0948,35112.0
2020-10-14 12:05:00,39.56,39.64,39.55,39.62,25594.0,27.0948,27.1495,27.0879,27.1358,25594.0
2020-10-14 12:10:00,39.62,39.62,39.55,39.62,21325.0,27.1358,27.1358,27.0879,27.1358,21325.0
2020-10-14 12:15:00,39.62,39.62,39.52,39.55,35486.0,27.1358,27.1358,27.0674,27.0879,35486.0
2020-10-14 12:20:00,39.55,39.63,39.53,39.61,25360.0,27.0879,27.1427,27.0742,27.129,25360.0
2020-10-14 12:25:00,39.61,39.67,39.6,39.66,30037.0,27.129,27.1701,27.1221,27.1632,30037.0
2020-10-14 12:30:00,39.66,39.68,39.64,39.65,18777.0,27.1632,27.1769,27.1495,27.1564,18777.0
2020-10-14 12:35:00,39.65,39.65,39.59,39.62,24558.0,27.1564,27.1564,27.1153,27.1358,24558.0
2020-10-14 12:40:00,39.61,39.64,39.61,39.63,16123.0,27.129,27.1495,27.129,27.1427,16123.0
2020-10-14 12:45:00,39.63,39.65,39.6,39.64,34516.0,27.1427,27.1564,27.1221,27.1495,34516.0
2020-10-14 12:50:00,39.63,39.65,39.6,39.64,34826.0,27.1427,27.1564,27.1221,27.1495,34826.0
2020-10-14 12:55:00,39.64,39.7,39.64,39.68,32327.0,27.1495,27.1906,27.1495,27.1769,32327.0
2020-10-14 13:00:00,39.67,39.7,39.66,39.68,17028.0,27.1701,27.1906,27.1632,27.1769,17028.0
2020-10-14 13:05:00,39.68,39.7,39.65,39.68,35301.0,27.1769,27.1906,27.1564,27.1769,35301.0
2020-10-14 13:10:00,39.67,39.71,39.66,39.69,42142.0,27.1701,27.1975,27.1632,27.1838,42142.0
2020-10-14 13:15:00,39.68,39.69,39.65,39.66,21706.0,27.1769,27.1838,27.1564,27.1632,21706.0
2020-10-14 13:20:00,39.66,39.67,39.64,39.64,16364.0,27.1632,27.1701,27.1495,27.1495,16364.0
2020-10-14 13:25:00,39.64,39.65,39.57,39.59,45693.0,27.1495,27.1564,27.1016,27.1153,45693.0
2020-10-14 13:30:00,39.59,39.6,39.54,39.54,14479.0,27.1153,27.1221,27.0811,27.0811,14479.0
2020-10-14 13:35:00,39.55,39.59,39.52,39.53,44627.0,27.0879,27.1153,27.0674,27.0742,44627.0
2020-10-14 13:40:00,39.52,39.53,39.5,39.51,37626.0,27.0674,27.0742,27.0537,27.0605,37626.0
2020-10-14 13:45:00,39.51,39.51,39.47,39.48,23381.0,27.0605,27.0605,27.0331,27.04,23381.0
2020-10-14 13:50:00,39.48,39.55,39.48,39.54,19415.0,27.04,27.0879,27.04,27.0811,19415.0
2020-10-14 13:55:00,39.54,39.54,39.51,39.52,18822.0,27.0811,27.0811,27.0605,27.0674,18822.0
2020-10-14 14:00:00,39.52,39.55,39.5,39.55,22513.0,27.0674,27.0879,27.0537,27.0879,22513.0
2020-10-14 14:05:00,39.55,39.6,39.53,39.59,28430.0,27.0879,27.1221,27.0742,27.1153,28430.0
2020-10-14 14:10:00,39.59,39.59,39.57,39.59,16412.0,27.1153,27.1153,27.1016,27.1153,16412.0
2020-10-14 14:15:00,39.59,39.62,39.58,39.62,22301.0,27.1153,27.1358,27.1085,27.1358,22301.0
2020-10-14 14:20:00,39.61,39.62,39.57,39.62,42617.0,27.129,27.1358,27.1016,27.1358,42617.0
2020-10-14 14:25:00,39.61,39.62,39.56,39.59,29009.0,27.129,27.1358,27.0948,27.1153,29009.0
2020-10-14 14:30:00,39.58,39.59,39.5,39.51,32944.0,27.1085,27.1153,27.0537,27.0605,32944.0
2020-10-14 14:35:00,39.51,39.52,39.47,39.48,21471.0,27.0605,27.0674,27.0331,27.04,21471.0
2020-10-14 14:40:00,39.48,39.52,39.45,39.46,33738.0,27.04,27.0674,27.0194,27.0263,33738.0
2020-10-14 14:45:00,39.46,39.51,39.45,39.51,19733.0,27.0263,27.0605,27.0194,27.0605,19733.0
2020-10-14 14:50:00,39.5,39.54,39.49,39.53,25974.0,27.0537,27.0811,27.0468,27.0742,25974.0
2020-10-14 14:55:00,39.53,39.55,39.53,39.54,14144.0,27.0742,27.0879,27.0742,27.0811,14144.0
2020-10-14 15:00:00,39.53,39.63,39.53,39.6,44685.0,27.0742,27.1427,27.0742,27.1221,44685.0
2020-10-14 15:05:00,39.61,39.66,39.59,39.62,52793.0,27.129,27.1632,27.1153,27.1358,52793.0
2020-10-14 15:10:00,39.62,39.65,39.61,39.63,25998.0,27.1358,27.1564,27.129,27.1427,25998.0
2020-10-14 15:15:00,39.63,39.64,39.6,39.6,32225.0,27.1427,27.1495,27.1221,27.1221,32225.0
2020-10-14 15:20:00,39.6,39.62,39.58,39.59,47076.0,27.1221,27.1358,27.1085,27.1153,47076.0
2020-10-14 15:25:00,39.58,39.6,39.56,39.57,25599.0,27.1085,27.1221,27.0948,27.1016,25599.0
2020-10-14 15:30:00,39.56,39.59,39.54,39.55,45517.0,27.0948,27.1153,27.0811,27.0879,45517.0
2020-10-14 15:35:00,39.56,39.56,39.51,39.52,48670.0,27.0948,27.0948,27.0605,27.0674,48670.0
2020-10-14 15:40:00,39.52,39.59,39.51,39.58,64111.0,27.0674,27.1153,27.0605,27.1085,64111.0
2020-10-14 15:45:00,39.58,39.6,39.54,39.58,64046.0,27.1085,27.1221,27.0811,27.1085,64046.0
2020-10-14 15:50:00,39.57,39.64,39.56,39.6,91231.0,27.1016,27.1495,27.0948,27.1221,91231.0
2020-10-14 15:55:00,39.59,39.6,39.51,39.55,368430.0,27.1153,27.1221,27.0605,27.0879,368430.0
2020-10-15 09:30:00,39.16,39.25,39.05,39.18,262059.0,26.8208,26.8824,26.7455,26.8345,262059.0
2020-10-15 09:35:00,39.17,39.28,39.15,39.23,113222.0,26.8276,26.903,26.8139,26.8687,113222.0
2020-10-15 09:40:00,39.22,39.27,39.19,39.23,87418.0,26.8619,26.8961,26.8413,26.8687,87418.0
2020-10-15 09:45:00,39.23,39.5,39.23,39.49,64759.0,26.8687,27.0537,26.8687,27.0468,64759.0
2020-10-15 09:50:00,39.48,39.5,39.38,39.4,59738.0,27.04,27.0537,26.9715,26.9852,59738.0
2020-10-15 09:55:00,39.41,39.49,39.41,39.48,52744.0,26.992,27.0468,26.992,27.04,52744.0
2020-10-15 10:00:00,39.48,39.57,39.48,39.52,94785.0,27.04,27.1016,27.04,27.0674,94785.0
2020-10-15 10:05:00,39.52,39.57,39.5,39.51,53658.0,27.0674,27.1016,27.0537,27.0605,53658.0
2020-10-15 10:10:00,39.51,39.58,39.48,39.56,31937.0,27.0605,27.1085,27.04,27.0948,31937.0
2020-10-15 10:15:00,39.56,39.58,39.52,39.52,22240.0,27.0948,27.1085,27.0674,27.0674,22240.0
2020-10-15 10:20:00,39.51,39.52,39.45,39.51,116655.0,27.0605,27.0674,27.0194,27.0605,116655.0
2020-10-15 10:25:00,39.51,39.52,39.42,39.46,29143.0,27.0605,27.0674,26.9989,27.0263,29143.0
2020-10-15 10:30:00,39.46,39.5,39.45,39.5,29940.0,27.0263,27.0537,27.0194,27.0537,29940.0
2020-10-15 10:35:00,39.49,39.5,39.41,39.46,60111.0,27.0468,27.0537,26.992,27.0263,60111.0
2020-10-15 10:40:00,39.47,39.47,39.42,39.44,29971.0,27.0331,27.0331,26.9989,27.0126,29971.0
2020-10-15 10:45:00,39.44,39.45,39.42,39.43,28193.0,27.0126,27.0194,26.9989,27.0057,28193.0
2020-10-15 10:50:00,39.43,39.43,39.34,39.35,44505.0,27.0057,27.0057,26.9441,26.9509,44505.0
2020-10-15 10:55:00,39.35,39.36,39.31,39.34,24561.0,26.9509,26.9578,26.9235,26.9441,24561.0
2020-10-15 11:00:00,39.34,39.41,39.33,39.39,34759.0,26.9441,26.992,26.9372,26.9783,34759.0
2020-10-15 11:05:00,39.39,39.5,39.39,39.48,104075.0,26.9783,27.0537,26.9783,27.04,104075.0
2020-10-15 11:10:00,39.48,39.49,39.45,39.45,33459.0,27.04,27.0468,27.0194,27.0194,33459.0
2020-10-15 11:15:00,39.45,39.45,39.39,39.41,43489.0,27.0194,27.0194,26.9783,26.992,43489.0
2020-10-15 11:20:00,39.41,39.43,39.4,39.41,34484.0,26.992,27.0057,26.9852,26.992,34484.0
2020-10-15 11:25:00,39.42,39.43,39.36,39.39,32293.0,26.9989,27.0057,26.9578,26.9783,32293.0
2020-10-15 11:30:00,39.39,39.39,39.34,39.35,27840.0,26.9783,26.9783,26.9441,26.9509,27840.0
2020-10-15 11:35:00,39.35,39.36,39.3,39.3,17965.0,26.9509,26.9578,26.9167,26.9167,17965.0
2020-10-15 11:40:00,39.31,39.33,39.24,39.27,36841.0,26.9235,26.9372,26.8756,26.8961,36841.0
2020-10-15 11:45:00,39.27,39.3,39.25,39.3,26519.0,26.8961,26.9167,26.8824,26.9167,26519.0
2020-10-15 11:50:00,39.3,39.41,39.29,39.4,71359.0,26.9167,26.992,26.9098,26.9852,71359.0
2020-10-15 11:55:00,39.39,39.41,39.32,39.32,27156.0,26.9783,26.992,26.9304,26.9304,27156.0
2020-10-15 12:00:00,39.32,39.36,39.32,39.35,26780.0,26.9304,26.9578,26.9304,26.9509,26780.0
2020-10-15 12:05:00,39.35,39.39,39.35,39.39,19508.0,26.9509,26.9783,26.9509,26.9783,19508.0
2020-10-15 12:10:00,39.39,39.46,39.38,39.46,21740.0,26.9783,27.0263,26.9715,27.0263,21740.0
2020-10-15 12:15:00,39.46,39.46,39.37,39.4,31088.0,27.0263,27.0263,26.9646,26.9852,31088.0
2020-10-15 12:20:00,39.4,39.41,39.36,39.38,21030.0,26.9852,26.992,26.9578,26.9715,21030.0
2020-10-15 12:25:00,39.39,39.42,39.38,39.4,18961.0,26.9783,26.9989,26.9715,26.9852,18961.0
2020-10-15 12:30:00,39.4,39.43,39.38,39.41,32398.0,26.9852,27.0057,26.9715,26.992,32398.0
2020-10-15 12:35:00,39.41,39.41,39.39,39.4,34497.0,26.992,26.992,26.9783,26.9852,34497.0
2020-10-15 12:40:00,39.4,39.43,39.39,39.4,130438.0,26.9852,27.0057,26.9783,26.9852,130438.0
2020-10-15 12:45:00,39.39,39.41,39.36,39.4,23090.0,26.9783,26.992,26.9578,26.9852,23090.0
2020-10-15 12:50:00,39.4,39.42,39.36,39.39,47577.0,26.9852,26.9989,26.9578,26.9783,47577.0
2020-10-15 12:55:00,39.39,39.45,39.38,39.45,15500.0,26.9783,27.0194,26.9715,27.0194,15500.0
2020-10-15 13:00:00,39.45,39.45,39.41,39.43,70436.0,27.0194,27.0194,26.992,27.0057,70436.0
2020-10-15 13:05:00,39.43,39.46,39.41,39.46,38814.0,27.0057,27.0263,26.992,27.0263,38814.0
2020-10-15 13:10:00,39.46,39.54,39.46,39.54,18858.0,27.0263,27.0811,27.0263,27.0811,18858.0
2020-10-15 13:15:00,39.55,39.59,39.54,39.58,24166.0,27.0879,27.1153,27.0811,27.1085,24166.0
2020-10-15 13:20:00,39.58,39.62,39.58,39.59,23868.0,27.1085,27.1358,27.1085,27.1153,23868.0
2020-10-15 13:25:00,39.59,39.62,39.58,39.61,16564.0,27.1153,27.1358,27.1085,27.129,16564.0
2020-10-15 13:30:00,39.61,39.62,39.58,39.58,21559.0,27.129,27.1358,27.1085,27.1085,21559.0
2020-10-15 13:35:00,39.59,39.59,39.54,39.55,44195.0,27.1153,27.1153,27.0811,27.0879,44195.0
2020-10-15 13:40:00,39.55,39.59,39.53,39.59,16156.0,27.0879,27.1153,27.0742,27.1153,16156.0
2020-10-15 13:45:00,39.59,39.6,39.53,39.54,20803.0,27.1153,27.1221,27.0742,27.0811,20803.0
2020-10-15 13:50:00,39.54,39.55,39.51,39.54,20004.0,27.0811,27.0879,27.0605,27.0811,20004.0
2020-10-15 13:55:00,39.54,39.57,39.53,39.56,16236.0,27.0811,27.1016,27.0742,27.0948,16236.0
2020-10-15 14:00:00,39.57,39.6,39.56,39.59,16370.0,27.1016,27.1221,27.0948,27.1153,16370.0
2020-10-15 14:05:00,39.59,39.62,39.59,39.6,14897.0,27.1153,27.1358,27.1153,27.1221,14897.0
2020-10-15 14:10:00,39.61,39.65,39.6,39.65,22220.0,27.129,27.1564,27.1221,27.1564,22220.0
2020-10-15 14:15:00,39.65,39.69,39.64,39.67,19421.0,27.1564,27.1838,27.1495,27.1701,19421.0
2020-10-15 14:20:00,39.68,39.69,39.63,39.64,29816.0,27.1769,27.1838,27.1427,27.1495,29816.0
2020-10-15 14:25:00,39.64,39.66,39.63,39.65,15037.0,27.1495,27.1632,27.1427,27.1564,15037.0
2020-10-15 14:30:00,39.65,39.66,39.63,39.64,20492.0,27.1564,27.1632,27.1427,27.1495,20492.0
2020-10-15 14:35:00,39.64,39.64,39.61,39.62,18514.0,27.1495,27.1495,27.129,27.1358,18514.0
2020-10-15 14:40:00,39.63,39.66,39.62,39.63,15947.0,27.1427,27.1632,27.1358,27.1427,15947.0
2020-10-15 14:45:00,39.64,39.64,39.61,39.62,24375.0,27.1495,27.1495,27.129,27.1358,24375.0
2020-10-15 14:50:00,39.62,39.66,39.61,39.65,22534.0,27.1358,27.1632,27.129,27.1564,22534.0
2020-10-15 14:55:00,39.64,39.67,39.63,39.64,20113.0,27.1495,27.1701,27.1427,27.1495,20113.0
2020-10-15 15:00:00,39.64,39.67,39.63,39.66,18316.0,27.1495,27.1701,27.1427,27.1632,18316.0
2020-10-15 15:05:00,39.66,39.66,39.63,39.64,18326.0,27.1632,27.1632,27.1427,27.1495,18326.0
2020-10-15 15:10:00,39.64,39.67,39.6,39.61,20771.0,27.1495,27.1701,27.1221,27.129,20771.0
2020-10-15 15:15:00,39.61,39.63,39.59,39.62,38124.0,27.129,27.1427,27.1153,27.1358,38124.0
2020-10-15 15:20:00,39.62,39.64,39.6,39.62,15693.0,27.1358,27.1495,27.1221,27.1358,15693.0
2020-10-15 15:25:00,39.63,39.66,39.62,39.64,26556.0,27.1427,27.1632,27.1358,27.1495,26556.0
2020-10-15 15:30:00,39.65,39.72,39.64,39.71,45046.0,27.1564,27.2043,27.1495,27.1975,45046.0
2020-10-15 15:35:00,39.71,39.72,39.67,39.7,34572.0,27.1975,27.2043,27.1701,27.1906,34572.0
2020-10-15 15:40:00,39.69,39.74,39.69,39.72,66367.0,27.1838,27.218,27.1838,27.2043,66367.0
2020-10-15 15:45:00,39.72,39.73,39.63,39.65,66022.0,27.2043,27.2112,27.1427,27.1564,66022.0
2020-10-15 15:50:00,39.64,39.69,39.64,39.69,76217.0,27.1495,27.1838,27.1495,27.1838,76217.0
2020-10-15 15:55:00,39.69,39.72,39.66,39.7,190989.0,27.1838,27.2043,27.1632,27.1906,190989.0
2020-10-16 09:30:00,39.91,40.02,39.85,39.87,523551.0,27.3345,27.4098,27.2934,27.3071,523551.0
2020-10-16 09:35:00,39.86,39.94,39.84,39.92,102556.0,27.3002,27.355,27.2865,27.3413,102556.0
2020-10-16 09:40:00,39.92,39.94,39.85,39.87,91261.0,27.3413,27.355,27.2934,27.3071,91261.0
2020-10-16 09:45:00,39.87,39.91,39.82,39.87,66511.0,27.3071,27.3345,27.2728,27.3071,66511.0
2020-10-16 09:50:00,39.88,39.88,39.76,39.81,62419.0,27.3139,27.3139,27.2317,27.266,62419.0
2020-10-16 09:55:00,39.82,39.9,39.81,39.89,32265.0,27.2728,27.3276,27.266,27.3208,32265.0
2020-10-16 10:00:00,39.88,39.98,39.88,39.96,45587.0,27.3139,27.3824,27.3139,27.3687,45587.0
2020-10-16 10:05:00,39.95,40.01,39.95,40.0,36692.0,27.3619,27.403,27.3619,27.3961,36692.0
2020-10-16 10:10:00,40.0,40.01,39.94,39.94,26298.0,27.3961,27.403,27.355,27.355,26298.0
2020-10-16 10:15:00,39.94,40.0,39.92,39.98,45421.0,27.355,27.3961,27.3413,27.3824,45421.0
2020-10-16 10:20:00,39.98,40.0,39.94,39.97,33044.0,27.3824,27.3961,27.355,27.3756,33044.0
2020-10-16 10:25:00,39.98,40.1,39.98,40.09,63039.0,27.3824,27.4646,27.3824,27.4578,63039.0
2020-10-16 10:30:00,40.09,40.1,40.04,40.08,21167.0,27.4578,27.4646,27.4235,27.4509,21167.0
2020-10-16 10:35:00,40.07,40.16,39.9,39.98,210698.0,27.4441,27.5057,27.3276,27.3824,210698.0
2020-10-16 10:40:00,39.98,40.05,39.97,40.03,26766.0,27.3824,27.4304,27.3756,27.4167,26766.0
2020-10-16 10:45:00,40.02,40.13,40.0,40.13,34839.0,27.4098,27.4851,27.3961,27.4851,34839.0
2020-10-16 10:50:00,40.14,40.16,40.09,40.09,28513.0,27.492,27.5057,27.4578,27.4578,28513.0
2020-10-16 10:55:00,40.09,40.1,40.05,40.05,32109.0,27.4578,27.4646,27.4304,27.4304,32109.0
2020-10-16 11:00:00,40.05,40.15,40.03,40.15,65834.0,27.4304,27.4988,27.4167,27.4988,65834.0
2020-10-16 11:05:00,40.15,40.17,40.11,40.16,45621.0,27.4988,27.5125,27.4715,27.5057,45621.0
2020-10-16 11:10:00,40.18,40.21,40.14,40.2,74099.0,27.5194,27.5399,27.492,27.5331,74099.0
2020-10-16 11:15:00,40.2,40.24,40.17,40.18,79071.0,27.5331,27.5605,27.5125,27.5194,79071.0
2020-10-16 11:20:00,40.19,40.21,40.13,40.17,125263.0,27.5262,27.5399,27.4851,27.5125,125263.0
2020-10-16 11:25:00,40.17,40.17,40.12,40.13,22490.0,27.5125,27.5125,27.4783,27.4851,22490.0
2020-10-16 11:30:00,40.12,40.14,40.09,40.11,104431.0,27.4783,27.492,27.4578,27.4715,104431.0
2020-10-16 11:35:00,40.11,40.11,40.08,40.09,33484.0,27.4715,27.4715,27.4509,27.4578,33484.0
2020-10-16 11:40:00,40.09,40.1,40.05,40.07,19189.0,27.4578,27.4646,27.4304,27.4441,19189.0
2020-10-16 11:45:00,40.07,40.1,40.05,40.1,24193.0,27.4441,27.4646,27.4304,27.4646,24193.0
2020-10-16 11:50:00,40.09,40.1,40.02,40.02,56410.0,27.4578,27.4646,27.4098,27.4098,56410.0
2020-10-16 11:55:00,40.02,40.03,39.97,39.98,69148.0,27.4098,27.4167,27.3756,27.3824,69148.0
2020-10-16 12:00:00,39.98,39.99,39.93,39.94,36835.0,27.3824,27.3893,27.3482,27.355,36835.0
2020-10-16 12:05:00,39.93,39.95,39.9,39.93,42772.0,27.3482,27.3619,27.3276,27.3482,42772.0
2020-10-16 12:10:00,39.93,39.95,39.89,39.95,46606.0,27.3482,27.3619,27.3208,27.3619,46606.0
2020-10-16 12:15:00,39.95,39.95,39.92,39.93,17410.0,27.3619,27.3619,27.3413,27.3482,17410.0
2020-10-16 12:20:00,39.93,39.94,39.86,39.88,41919.0,27.3482,27.355,27.3002,27.3139,41919.0
2020-10-16 12:25:00,39.89,39.89,39.8,39.84,60875.0,27.3208,27.3208,27.2591,27.2865,60875.0
2020-10-16 12:30:00,39.84,39.85,39.77,39.79,62442.0,27.2865,27.2934,27.2386,27.2523,62442.0
2020-10-16 12:35:00,39.79,39.86,39.79,39.84,96849.0,27.2523,27.3002,27.2523,27.2865,96849.0
2020-10-16 12:40:00,39.84,39.86,39.81,39.82,28005.0,27.2865,27.3002,27.266,27.2728,28005.0
2020-10-16 12:45:00,39.82,39.82,39.76,39.77,25327.0,27.2728,27.2728,27.2317,27.2386,25327.0
2020-10-16 12:50:00,39.77,39.8,39.76,39.8,27717.0,27.2386,27.2591,27.2317,27.2591,27717.0
2020-10-16 12:55:00,39.79,39.88,39.78,39.87,39059.0,27.2523,27.3139,27.2454,27.3071,39059.0
2020-10-16 13:00:00,39.87,39.88,39.8,39.81,22803.0,27.3071,27.3139,27.2591,27.266,22803.0
2020-10-16 13:05:00,39.82,39.82,39.73,39.77,34153.0,27.2728,27.2728,27.2112,27.2386,34153.0
2020-10-16 13:10:00,39.77,39.79,39.75,39.76,25678.0,27.2386,27.2523,27.2249,27.2317,25678.0
2020-10-16 13:15:00,39.77,39.8,39.76,39.79,9848.0,27.2386,27.2591,27.2317,27.2523,9848.0
2020-10-16 13:20:00,39.79,39.82,39.77,39.82,20867.0,27.2523,27.2728,27.2386,27.2728,20867.0
2020-10-16 13:25:00,39.83,39.87,39.82,39.86,24670.0,27.2797,27.3071,27.2728,27.3002,24670.0
2020-10-16 13:30:00,39.86,39.87,39.84,39.85,17002.0,27.3002,27.3071,27.2865,27.2934,17002.0
2020-10-16 13:35:00,39.86,39.88,39.85,39.88,11990.0,27.3002,27.3139,27.2934,27.3139,11990.0
2020-10-16 13:40:00,39.87,39.88,39.85,39.86,23169.0,27.3071,27.3139,27.2934,27.3002,23169.0
2020-10-16 13:45:00,39.87,39.91,39.84,39.9,35054.0,27.3071,27.3345,27.2865,27.3276,35054.0
2020-10-16 13:50:00,39.9,39.9,39.87,39.89,21046.0,27.3276,27.3276,27.3071,27.3208,21046.0
2020-10-16 13:55:00,39.89,39.89,39.85,39.85,18473.0,27.3208,27.3208,27.2934,27.2934,18473.0
2020-10-16 14:00:00,39.85,39.89,39.83,39.86,33215.0,27.2934,27.3208,27.2797,27.3002,33215.0
2020-10-16 14:05:00,39.87,39.91,39.81,39.86,62349.0,27.3071,27.3345,27.266,27.3002,62349.0
2020-10-16 14:10:00,39.87,39.89,39.85,39.87,28261.0,27.3071,27.3208,27.2934,27.3071,28261.0
2020-10-16 14:15:00,39.88,39.9,39.85,39.86,21476.0,27.3139,27.3276,27.2934,27.3002,21476.0
2020-10-16 14:20:00,39.85,39.86,39.77,39.8,64176.0,27.2934,27.3002,27.2386,27.2591,64176.0
2020-10-16 14:25:00,39.8,39.87,39.8,39.87,21485.0,27.2591,27.3071,27.2591,27.3071,21485.0
2020-10-16 14:30:00,39.86,39.86,39.81,39.81,60671.0,27.3002,27.3002,27.266,27.266,60671.0
2020-10-16 14:35:00,39.82,39.83,39.8,39.82,42454.0,27.2728,27.2797,27.2591,27.2728,42454.0
2020-10-16 14:40:00,39.82,39.82,39.77,39.8,31784.0,27.2728,27.2728,27.2386,27.2591,31784.0
2020-10-16 14:45:00,39.8,39.8,39.76,39.77,37388.0,27.2591,27.2591,27.2317,27.2386,37388.0
2020-10-16 14:50:00,39.79,39.79,39.73,39.77,57290.0,27.2523,27.2523,27.2112,27.2386,57290.0
2020-10-16 14:55:00,39.76,39.77,39.73,39.75,67029.0,27.2317,27.2386,27.2112,27.2249,67029.0
2020-10-16 15:00:00,39.75,39.78,39.72,39.77,46804.0,27.2249,27.2454,27.2043,27.2386,46804.0
2020-10-16 15:05:00,39.77,39.79,39.74,39.74,37239.0,27.2386,27.2523,27.218,27.218,37239.0
2020-10-16 15:10:00,39.74,39.76,39.72,39.75,28748.0,27.218,27.2317,27.2043,27.2249,28748.0
2020-10-16 15:15:00,39.75,39.76,39.74,39.74,17768.0,27.2249,27.2317,27.218,27.218,17768.0
2020-10-16 15:20:00,39.74,39.75,39.7,39.75,35867.0,27.218,27.2249,27.1906,27.2249,35867.0
2020-10-16 15:25:00,39.74,39.77,39.73,39.75,25170.0,27.218,27.2386,27.2112,27.2249,25170.0
2020-10-16 15:30:00,39.74,39.74,39.7,39.73,62278.0,27.218,27.218,27.1906,27.2112,62278.0
2020-10-16 15:35:00,39.73,39.77,39.72,39.73,33263.0,27.2112,27.2386,27.2043,27.2112,33263.0
2020-10-16 15:40:00,39.73,39.74,39.65,39.66,134039.0,27.2112,27.218,27.1564,27.1632,134039.0
2020-10-16 15:45:00,39.66,39.7,39.64,39.65,90679.0,27.1632,27.1906,27.1495,27.1564,90679.0
2020-10-16 15:50:00,39.64,39.66,39.61,39.66,132332.0,27.1495,27.1632,27.129,27.1632,132332.0
2020-10-16 15:55:00,39.66,39.66,39.53,39.54,433664.0,27.1632,27.1632,27.0742,27.0811,433664.0
2020-10-19 09:30:00,39.56,39.72,39.53,39.68,181087.0,27.0948,27.2043,27.0742,27.1769,181087.0
2020-10-19 09:35:00,39.68,39.69,39.51,39.58,70171.0,27.1769,27.1838,27.0605,27.1085,70171.0
2020-10-19 09:40:00,39.57,39.62,39.5,39.6,66742.0,27.1016,27.1358,27.0537,27.1221,66742.0
2020-10-19 09:45:00,39.6,39.88,39.6,39.82,158201.0,27.1221,27.3139,27.1221,27.2728,158201.0
2020-10-19 09:50:00,39.83,39.94,39.81,39.91,115037.0,27.2797,27.355,27.266,27.3345,115037.0
2020-10-19 09:55:00,39.91,39.91,39.79,39.81,58942.0,27.3345,27.3345,27.2523,27.266,58942.0
2020-10-19 10:00:00,39.8,39.8,39.65,39.71,43311.0,27.2591,27.2591,27.1564,27.1975,43311.0
2020-10-19 10:05:00,39.72,39.74,39.66,39.69,50978.0,27.2043,27.218,27.1632,27.1838,50978.0
2020-10-19 10:10:00,39.68,39.68,39.6,39.68,42165.0,27.1769,27.1769,27.1221,27.1769,42165.0
2020-10-19 10:15:00,39.66,39.73,39.64,39.72,26545.0,27.1632,27.2112,27.1495,27.2043,26545.0
2020-10-19 10:20:00,39.72,39.77,39.71,39.73,23053.0,27.2043,27.2386,27.1975,27.2112,23053.0
2020-10-19 10:25:00,39.73,39.79,39.72,39.77,37818.0,27.2112,27.2523,27.2043,27.2386,37818.0
2020-10-19 10:30:00,39.77,39.85,39.76,39.8,35078.0,27.2386,27.2934,27.2317,27.2591,35078.0
2020-10-19 10:35:00,39.8,39.81,39.69,39.73,52728.0,27.2591,27.266,27.1838,27.2112,52728.0
2020-10-19 10:40:00,39.73,39.76,39.66,39.66,47505.0,27.2112,27.2317,27.1632,27.1632,47505.0
2020-10-19 10:45:00,39.66,39.67,39.6,39.61,45472.0,27.1632,27.1701,27.1221,27.129,45472.0
2020-10-19 10:50:00,39.6,39.6,39.53,39.56,68004.0,27.1221,27.1221,27.0742,27.0948,68004.0
2020-10-19 10:55:00,39.56,39.64,39.55,39.59,36177.0,27.0948,27.1495,27.0879,27.1153,36177.0
2020-10-19 11:00:00,39.58,39.61,39.56,39.57,31994.0,27.1085,27.129,27.0948,27.1016,31994.0
2020-10-19 11:05:00,39.57,39.57,39.49,39.51,52128.0,27.1016,27.1016,27.0468,27.0605,52128.0
2020-10-19 11:10:00,39.51,39.52,39.48,39.49,46828.0,27.0605,27.0674,27.04,27.0468,46828.0
2020-10-19 11:15:00,39.48,39.49,39.42,39.42,50411.0,27.04,27.0468,26.9989,26.9989,50411.0
2020-10-19 11:20:00,39.43,39.52,39.4,39.41,72532.0,27.0057,27.0674,26.9852,26.992,72532.0
2020-10-19 11:25:00,39.41,39.42,39.38,39.41,34229.0,26.992,26.9989,26.9715,26.992,34229.0
2020-10-19 11:30:00,39.42,39.44,39.37,39.4,41163.0,26.9989,27.0126,26.9646,26.9852,41163.0
2020-10-19 11:35:00,39.39,39.45,39.39,39.43,21534.0,26.9783,27.0194,26.9783,27.0057,21534.0
2020-10-19 11:40:00,39.43,39.5,39.42,39.5,28319.0,27.0057,27.0537,26.9989,27.0537,28319.0
2020-10-19 11:45:00,39.5,39.6,39.48,39.57,58635.0,27.0537,27.1221,27.04,27.1016,58635.0
2020-10-19 11:50:00,39.58,39.61,39.56,39.57,20917.0,27.1085,27.129,27.0948,27.1016,20917.0
2020-10-19 11:55:00,39.58,39.64,39.58,39.63,40642.0,27.1085,27.1495,27.1085,27.1427,40642.0
2020-10-19 12:00:00,39.63,39.67,39.61,39.63,39604.0,27.1427,27.1701,27.129,27.1427,39604.0
2020-10-19 12:05:00,39.63,39.63,39.6,39.63,28402.0,27.1427,27.1427,27.1221,27.1427,28402.0
2020-10-19 12:10:00,39.62,39.64,39.61,39.63,31295.0,27.1358,27.1495,27.129,27.1427,31295.0
2020-10-19 12:15:00,39.62,39.66,39.61,39.61,26258.0,27.1358,27.1632,27.129,27.129,26258.0
2020-10-19 12:20:00,39.62,39.63,39.55,39.59,32322.0,27.1358,27.1427,27.0879,27.1153,32322.0
2020-10-19 12:25:00,39.59,39.6,39.56,39.56,14729.0,27.1153,27.1221,27.0948,27.0948,14729.0
2020-10-19 12:30:00,39.56,39.59,39.53,39.56,31773.0,27.0948,27.1153,27.0742,27.0948,31773.0
2020-10-19 12:35:00,39.55,39.58,39.54,39.55,33004.0,27.0879,27.1085,27.0811,27.0879,33004.0
2020-10-19 12:40:00,39.55,39.62,39.55,39.61,21361.0,27.0879,27.1358,27.0879,27.129,21361.0
2020-10-19 12:45:00,39.61,39.63,39.6,39.61,46339.0,27.129,27.1427,27.1221,27.129,46339.0
2020-10-19 12:50:00,39.62,39.65,39.61,39.64,19849.0,27.1358,27.1564,27.129,27.1495,19849.0
2020-10-19 12:55:00,39.63,39.66,39.61,39.62,21237.0,27.1427,27.1632,27.129,27.1358,21237.0
2020-10-19 13:00:00,39.62,39.65,39.59,39.59,22341.0,27.1358,27.1564,27.1153,27.1153,22341.0
2020-10-19 13:05:00,39.59,39.6,39.56,39.56,25606.0,27.1153,27.1221,27.0948,27.0948,25606.0
2020-10-19 13:10:00,39.57,39.61,39.56,39.59,24028.0,27.1016,27.129,27.0948,27.1153,24028.0
2020-10-19 13:15:00,39.58,39.59,39.51,39.52,16467.0,27.1085,27.1153,27.0605,27.0674,16467.0
2020-10-19 13:20:00,39.52,39.53,39.5,39.51,32631.0,27.0674,27.0742,27.0537,27.0605,32631.0
2020-10-19 13:25:00,39.51,39.51,39.47,39.51,31764.0,27.0605,27.0605,27.0331,27.0605,31764.0
2020-10-19 13:30:00,39.5,39.53,39.46,39.47,27013.0,27.0537,27.0742,27.0263,27.0331,27013.0
2020-10-19 13:35:00,39.47,39.51,39.46,39.5,28361.0,27.0331,27.0605,27.0263,27.0537,28361.0
2020-10-19 13:40:00,39.5,39.51,39.48,39.49,23653.0,27.0537,27.0605,27.04,27.0468,23653.0
2020-10-19 13:45:00,39.5,39.5,39.43,39.47,31135.0,27.0537,27.0537,27.0057,27.0331,31135.0
2020-10-19 13:50:00,39.48,39.48,39.41,39.43,26967.0,27.04,27.04,26.992,27.0057,26967.0
2020-10-19 13:55:00,39.43,39.44,39.41,39.42,15070.0,27.0057,27.0126,26.992,26.9989,15070.0
2020-10-19 14:00:00,39.41,39.42,39.34,39.34,64913.0,26.992,26.9989,26.9441,26.9441,64913.0
2020-10-19 14:05:00,39.34,39.38,39.32,39.36,31483.0,26.9441,26.9715,26.9304,26.9578,31483.0
2020-10-19 14:10:00,39.36,39.4,39.34,39.38,23713.0,26.9578,26.9852,26.9441,26.9715,23713.0
2020-10-19 14:15:00,39.37,39.43,39.37,39.4,55661.0,26.9646,27.0057,26.9646,26.9852,55661.0
2020-10-19 14:20:00,39.39,39.41,39.37,39.38,29359.0,26.9783,26.992,26.9646,26.9715,29359.0
2020-10-19 14:25:00,39.38,39.42,39.37,39.41,25509.0,26.9715,26.9989,26.9646,26.992,25509.0
2020-10-19 14:30:00,39.42,39.42,39.32,39.34,35004.0,26.9989,26.9989,26.9304,26.9441,35004.0
2020-10-19 14:35:00,39.34,39.34,39.27,39.29,24948.0,26.9441,26.9441,26.8961,26.9098,24948.0
2020-10-19 14:40:00,39.29,39.3,39.23,39.23,36812.0,26.9098,26.9167,26.8687,26.8687,36812.0
2020-10-19 14:45:00,39.23,39.24,39.2,39.23,41856.0,26.8687,26.8756,26.8482,26.8687,41856.0
2020-10-19 14:50:00,39.23,39.24,39.18,39.23,105845.0,26.8687,26.8756,26.8345,26.8687,105845.0
2020-10-19 14:55:00,39.23,39.27,39.16,39.18,43336.0,26.8687,26.8961,26.8208,26.8345,43336.0
2020-10-19 15:00:00,39.19,39.2,39.13,39.18,61966.0,26.8413,26.8482,26.8002,26.8345,61966.0
2020-10-19 15:05:00,39.19,39.23,39.17,39.23,56460.0,26.8413,26.8687,26.8276,26.8687,56460.0
2020-10-19 15:10:00,39.22,39.31,39.19,39.27,46163.0,26.8619,26.9235,26.8413,26.8961,46163.0
2020-10-19 15:15:00,39.27,39.27,39.16,39.16,71096.0,26.8961,26.8961,26.8208,26.8208,71096.0
2020-10-19 15:20:00,39.16,39.22,39.16,39.2,56771.0,26.8208,26.8619,26.8208,26.8482,56771.0
2020-10-19 15:25:00,39.2,39.26,39.18,39.25,63868.0,26.8482,26.8893,26.8345,26.8824,63868.0
2020-10-19 15:30:00,39.25,39.3,39.24,39.27,79363.0,26.8824,26.9167,26.8756,26.8961,79363.0
2020-10-19 15:35:00,39.27,39.29,39.23,39.29,63893.0,26.8961,26.9098,26.8687,26.9098,63893.0
2020-10-19 15:40:00,39.28,39.28,39.2,39.21,71779.0,26.903,26.903,26.8482,26.855,71779.0
2020-10-19 15:45:00,39.22,39.27,39.21,39.25,87904.0,26.8619,26.8961,26.855,26.8824,87904.0
2020-10-19 15:50:00,39.26,39.26,39.12,39.14,113271.0,26.8893,26.8893,26.7934,26.8071,113271.0
2020-10-19 15:55:00,39.14,39.24,39.13,39.19,319302.0,26.8071,26.8756,26.8002,26.8413,319302.0
2020-10-20 09:30:00,39.47,39.5,39.27,39.34,207185.0,27.0331,27.0537,26.8961,26.9441,207185.0
2020-10-20 09:35:00,39.34,39.44,39.25,39.33,190332.0,26.9441,27.0126,26.8824,26.9372,190332.0
2020-10-20 09:40:00,39.34,39.42,39.31,39.32,94073.0,26.9441,26.9989,26.9235,26.9304,94073.0
2020-10-20 09:45:00,39.32,39.33,39.2,39.25,83383.0,26.9304,26.9372,26.8482,26.8824,83383.0
2020-10-20 09:50:00,39.26,39.29,39.21,39.28,53068.0,26.8893,26.9098,26.855,26.903,53068.0
2020-10-20 09:55:00,39.29,39.31,39.2,39.3,53523.0,26.9098,26.9235,26.8482,26.9167,53523.0
2020-10-20 10:00:00,39.29,39.35,39.29,39.33,106207.0,26.9098,26.9509,26.9098,26.9372,106207.0
2020-10-20 10:05:00,39.33,39.33,39.21,39.25,34775.0,26.9372,26.9372,26.855,26.8824,34775.0
2020-10-20 10:10:00,39.25,39.25,39.16,39.22,92341.0,26.8824,26.8824,26.8208,26.8619,92341.0
2020-10-20 10:15:00,39.22,39.27,39.17,39.2,83013.0,26.8619,26.8961,26.8276,26.8482,83013.0
2020-10-20 10:20:00,39.2,39.21,39.03,39.04,95884.0,26.8482,26.855,26.7318,26.7386,95884.0
2020-10-20 10:25:00,39.05,39.09,39.02,39.08,69838.0,26.7455,26.7728,26.7249,26.766,69838.0
2020-10-20 10:30:00,39.08,39.09,39.01,39.06,68046.0,26.766,26.7728,26.7181,26.7523,68046.0
2020-10-20 10:35:00,39.06,39.13,39.02,39.09,52546.0,26.7523,26.8002,26.7249,26.7728,52546.0
2020-10-20 10:40:00,39.09,39.27,39.09,39.24,105611.0,26.7728,26.8961,26.7728,26.8756,105611.0
2020-10-20 10:45:00,39.23,39.29,39.2,39.28,31962.0,26.8687,26.9098,26.8482,26.903,31962.0
2020-10-20 10:50:00,39.27,39.31,39.24,39.27,53443.0,26.8961,26.9235,26.8756,26.8961,53443.0
2020-10-20 10:55:00,39.27,39.3,39.08,39.08,54391.0,26.8961,26.9167,26.766,26.766,54391.0
2020-10-20 11:00:00,39.08,39.1,38.92,38.98,214032.0,26.766,26.7797,26.6564,26.6975,214032.0
2020-10-20 11:05:00,38.96,38.99,38.84,38.91,139082.0,26.6838,26.7044,26.6016,26.6496,139082.0
2020-10-20 11:10:00,38.91,38.92,38.83,38.83,37679.0,26.6496,26.6564,26.5948,26.5948,37679.0
2020-10-20 11:15:00,38.83,38.88,38.8,38.87,119678.0,26.5948,26.629,26.5742,26.6222,119678.0
2020-10-20 11:20:00,38.87,38.9,38.83,38.89,38494.0,26.6222,26.6427,26.5948,26.6359,38494.0
2020-10-20 11:25:00,38.88,38.88,38.84,38.85,33294.0,26.629,26.629,26.6016,26.6085,33294.0
2020-10-20 11:30:00,38.85,38.88,38.83,38.84,39771.0,26.6085,26.629,26.5948,26.6016,39771.0
2020-10-20 11:35:00,38.84,38.87,38.83,38.86,46066.0,26.6016,26.6222,26.5948,26.6153,46066.0
2020-10-20 11:40:00,38.86,38.86,38.82,38.83,40761.0,26.6153,26.6153,26.5879,26.5948,40761.0
2020-10-20 11:45:00,38.83,38.84,38.78,38.82,57850.0,26.5948,26.6016,26.5605,26.5879,57850.0
2020-10-20 11:50:00,38.83,38.91,38.82,38.91,43884.0,26.5948,26.6496,26.5879,26.6496,43884.0
2020-10-20 11:55:00,38.91,38.94,38.83,38.84,74657.0,26.6496,26.6701,26.5948,26.6016,74657.0
2020-10-20 12:00:00,38.84,38.86,38.81,38.86,32233.0,26.6016,26.6153,26.5811,26.6153,32233.0
2020-10-20 12:05:00,38.86,38.97,38.86,38.91,41462.0,26.6153,26.6907,26.6153,26.6496,41462.0
2020-10-20 12:10:00,38.9,38.92,38.86,38.88,33821.0,26.6427,26.6564,26.6153,26.629,33821.0
2020-10-20 12:15:00,38.86,38.87,38.82,38.83,56883.0,26.6153,26.6222,26.5879,26.5948,56883.0
2020-10-20 12:20:00,38.83,38.86,38.82,38.84,16490.0,26.5948,26.6153,26.5879,26.6016,16490.0
2020-10-20 12:25:00,38.84,38.86,38.84,38.84,26101.0,26.6016,26.6153,26.6016,26.6016,26101.0
2020-10-20 12:30:00,38.84,39.03,38.83,39.03,52662.0,26.6016,26.7318,26.5948,26.7318,52662.0
2020-10-20 12:35:00,39.04,39.07,38.95,38.95,28798.0,26.7386,26.7592,26.677,26.677,28798.0
2020-10-20 12:40:00,38.94,39.02,38.93,39.01,21662.0,26.6701,26.7249,26.6633,26.7181,21662.0
2020-10-20 12:45:00,39.01,39.01,38.9,38.91,54393.0,26.7181,26.7181,26.6427,26.6496,54393.0
2020-10-20 12:50:00,38.91,38.91,38.86,38.91,50610.0,26.6496,26.6496,26.6153,26.6496,50610.0
2020-10-20 12:55:00,38.91,38.92,38.86,38.91,54369.0,26.6496,26.6564,26.6153,26.6496,54369.0
2020-10-20 13:00:00,38.91,38.98,38.88,38.92,41581.0,26.6496,26.6975,26.629,26.6564,41581.0
2020-10-20 13:05:00,38.92,38.94,38.9,38.91,55378.0,26.6564,26.6701,26.6427,26.6496,55378.0
2020-10-20 13:10:00,38.91,38.95,38.88,38.93,46828.0,26.6496,26.677,26.629,26.6633,46828.0
2020-10-20 13:15:00,38.92,38.98,38.9,38.93,54066.0,26.6564,26.6975,26.6427,26.6633,54066.0
2020-10-20 13:20:00,38.94,38.97,38.93,38.94,63156.0,26.6701,26.6907,26.6633,26.6701,63156.0
2020-10-20 13:25:00,38.94,39.01,38.94,39.0,46443.0,26.6701,26.7181,26.6701,26.7112,46443.0
2020-10-20 13:30:00,39.01,39.01,38.93,38.94,36448.0,26.7181,26.7181,26.6633,26.6701,36448.0
2020-10-20 13:35:00,38.94,38.96,38.89,38.9,44962.0,26.6701,26.6838,26.6359,26.6427,44962.0
2020-10-20 13:40:00,38.91,38.93,38.87,38.9,42789.0,26.6496,26.6633,26.6222,26.6427,42789.0
2020-10-20 13:45:00,38.9,38.9,38.85,38.86,41453.0,26.6427,26.6427,26.6085,26.6153,41453.0
2020-10-20 13:50:00,38.85,38.89,38.83,38.84,286646.0,26.6085,26.6359,26.5948,26.6016,286646.0
2020-10-20 13:55:00,38.84,38.85,38.73,38.77,76320.0,26.6016,26.6085,26.5263,26.5537,76320.0
2020-10-20 14:00:00,38.77,38.77,38.68,38.72,82466.0,26.5537,26.5537,26.492,26.5194,82466.0
2020-10-20 14:05:00,38.71,38.74,38.69,38.72,52804.0,26.5126,26.5331,26.4989,26.5194,52804.0
2020-10-20 14:10:00,38.72,38.82,38.69,38.82,255665.0,26.5194,26.5879,26.4989,26.5879,255665.0
2020-10-20 14:15:00,38.82,38.87,38.81,38.85,51860.0,26.5879,26.6222,26.5811,26.6085,51860.0
2020-10-20 14:20:00,38.84,38.9,38.84,38.88,30080.0,26.6016,26.6427,26.6016,26.629,30080.0
2020-10-20 14:25:00,38.88,38.9,38.87,38.89,39986.0,26.629,26.6427,26.6222,26.6359,39986.0
2020-10-20 14:30:00,38.89,38.95,38.89,38.94,137986.0,26.6359,26.677,26.6359,26.6701,137986.0
2020-10-20 14:35:00,38.94,38.95,38.88,38.89,53306.0,26.6701,26.677,26.629,26.6359,53306.0
2020-10-20 14:40:00,38.9,38.92,38.87,38.91,30983.0,26.6427,26.6564,26.6222,26.6496,30983.0
2020-10-20 14:45:00,38.91,38.92,38.85,38.87,24133.0,26.6496,26.6564,26.6085,26.6222,24133.0
2020-10-20 14:50:00,38.86,38.88,38.85,38.85,18595.0,26.6153,26.629,26.6085,26.6085,18595.0
2020-10-20 14:55:00,38.86,38.89,38.85,38.86,31823.0,26.6153,26.6359,26.6085,26.6153,31823.0
2020-10-20 15:00:00,38.86,38.88,38.85,38.86,63391.0,26.6153,26.629,26.6085,26.6153,63391.0
2020-10-20 15:05:00,38.86,38.88,38.74,38.75,112747.0,26.6153,26.629,26.5331,26.54,112747.0
2020-10-20 15:10:00,38.74,38.74,38.64,38.7,125498.0,26.5331,26.5331,26.4646,26.5057,125498.0
2020-10-20 15:15:00,38.69,38.73,38.63,38.7,84456.0,26.4989,26.5263,26.4578,26.5057,84456.0
2020-10-20 15:20:00,38.69,38.78,38.67,38.77,55187.0,26.4989,26.5605,26.4852,26.5537,55187.0
2020-10-20 15:25:00,38.77,38.88,38.76,38.85,59021.0,26.5537,26.629,26.5468,26.6085,59021.0
2020-10-20 15:30:00,38.85,38.86,38.71,38.72,67278.0,26.6085,26.6153,26.5126,26.5194,67278.0
2020-10-20 15:35:00,38.72,38.72,38.63,38.67,61751.0,26.5194,26.5194,26.4578,26.4852,61751.0
2020-10-20 15:40:00,38.68,38.87,38.67,38.81,127386.0,26.492,26.6222,26.4852,26.5811,127386.0
2020-10-20 15:45:00,38.8,38.84,38.77,38.79,81886.0,26.5742,26.6016,26.5537,26.5674,81886.0
2020-10-20 15:50:00,38.79,38.83,38.72,38.77,147407.0,26.5674,26.5948,26.5194,26.5537,147407.0
2020-10-20 15:55:00,38.77,38.81,38.67,38.67,374788.0,26.5537,26.5811,26.4852,26.4852,374788.0
2020-10-21 09:30:00,38.53,38.72,38.44,38.65,205826.0,26.3893,26.5194,26.3277,26.4715,205826.0
2020-10-21 09:35:00,38.65,38.69,38.43,38.45,87767.0,26.4715,26.4989,26.3208,26.3345,87767.0
2020-10-21 09:40:00,38.45,38.61,38.44,38.48,83593.0,26.3345,26.4441,26.3277,26.3551,83593.0
2020-10-21 09:45:00,38.5,38.64,38.49,38.59,60324.0,26.3688,26.4646,26.3619,26.4304,60324.0
2020-10-21 09:50:00,38.6,38.66,38.57,38.66,93895.0,26.4372,26.4783,26.4167,26.4783,93895.0
2020-10-21 09:55:00,38.65,38.73,38.64,38.66,48707.0,26.4715,26.5263,26.4646,26.4783,48707.0
2020-10-21 10:00:00,38.66,38.68,38.64,38.68,47916.0,26.4783,26.492,26.4646,26.492,47916.0
2020-10-21 10:05:00,38.68,38.72,38.66,38.67,59571.0,26.492,26.5194,26.4783,26.4852,59571.0
2020-10-21 10:10:00,38.66,38.69,38.64,38.65,32449.0,26.4783,26.4989,26.4646,26.4715,32449.0
2020-10-21 10:15:00,38.65,38.67,38.62,38.65,36857.0,26.4715,26.4852,26.4509,26.4715,36857.0
2020-10-21 10:20:00,38.65,38.7,38.64,38.66,81878.0,26.4715,26.5057,26.4646,26.4783,81878.0
2020-10-21 10:25:00,38.66,38.68,38.64,38.66,72526.0,26.4783,26.492,26.4646,26.4783,72526.0
2020-10-21 10:30:00,38.66,38.68,38.63,38.63,60120.0,26.4783,26.492,26.4578,26.4578,60120.0
2020-10-21 10:35:00,38.64,38.67,38.6,38.67,70042.0,26.4646,26.4852,26.4372,26.4852,70042.0
2020-10-21 10:40:00,38.67,38.69,38.64,38.69,48581.0,26.4852,26.4989,26.4646,26.4989,48581.0
2020-10-21 10:45:00,38.69,38.73,38.67,38.73,36225.0,26.4989,26.5263,26.4852,26.5263,36225.0
2020-10-21 10:50:00,38.73,38.74,38.68,38.69,44318.0,26.5263,26.5331,26.492,26.4989,44318.0
2020-10-21 10:55:00,38.69,38.72,38.67,38.69,35663.0,26.4989,26.5194,26.4852,26.4989,35663.0
2020-10-21 11:00:00,38.69,38.72,38.67,38.71,26449.0,26.4989,26.5194,26.4852,26.5126,26449.0
2020-10-21 11:05:00,38.71,38.74,38.7,38.72,81417.0,26.5126,26.5331,26.5057,26.5194,81417.0
2020-10-21 11:10:00,38.71,38.72,38.67,38.69,26846.0,26.5126,26.5194,26.4852,26.4989,26846.0
2020-10-21 11:15:00,38.68,38.68,38.56,38.64,86890.0,26.492,26.492,26.4099,26.4646,86890.0
2020-10-21 11:20:00,38.65,38.69,38.63,38.66,45026.0,26.4715,26.4989,26.4578,26.4783,45026.0
2020-10-21 11:25:00,38.66,38.71,38.62,38.68,29397.0,26.4783,26.5126,26.4509,26.492,29397.0
2020-10-21 11:30:00,38.68,38.69,38.59,38.6,34236.0,26.492,26.4989,26.4304,26.4372,34236.0
2020-10-21 11:35:00,38.59,38.67,38.59,38.64,28006.0,26.4304,26.4852,26.4304,26.4646,28006.0
2020-10-21 11:40:00,38.64,38.66,38.61,38.62,17848.0,26.4646,26.4783,26.4441,26.4509,17848.0
2020-10-21 11:45:00,38.63,38.63,38.6,38.61,22128.0,26.4578,26.4578,26.4372,26.4441,22128.0
2020-10-21 11:50:00,38.6,38.61,38.58,38.59,30426.0,26.4372,26.4441,26.4235,26.4304,30426.0
2020-10-21 11:55:00,38.59,38.61,38.53,38.56,58951.0,26.4304,26.4441,26.3893,26.4099,58951.0
2020-10-21 12:00:00,38.57,38.6,38.56,38.58,14733.0,26.4167,26.4372,26.4099,26.4235,14733.0
2020-10-21 12:05:00,38.57,38.61,38.55,38.6,27586.0,26.4167,26.4441,26.403,26.4372,27586.0
2020-10-21 12:10:00,38.61,38.61,38.55,38.57,25915.0,26.4441,26.4441,26.403,26.4167,25915.0
2020-10-21 12:15:00,38.58,38.6,38.55,38.56,26781.0,26.4235,26.4372,26.403,26.4099,26781.0
2020-10-21 12:20:00,38.55,38.75,38.55,38.64,170962.0,26.403,26.54,26.403,26.4646,170962.0
2020-10-21 12:25:00,38.65,38.66,38.52,38.55,60447.0,26.4715,26.4783,26.3825,26.403,60447.0
2020-10-21 12:30:00,38.55,38.58,38.45,38.48,86340.0,26.403,26.4235,26.3345,26.3551,86340.0
2020-10-21 12:35:00,38.48,38.58,38.47,38.57,34811.0,26.3551,26.4235,26.3482,26.4167,34811.0
2020-10-21 12:40:00,38.57,38.58,38.52,38.57,32408.0,26.4167,26.4235,26.3825,26.4167,32408.0
2020-10-21 12:45:00,38.57,38.59,38.49,38.51,36652.0,26.4167,26.4304,26.3619,26.3756,36652.0
2020-10-21 12:50:00,38.51,38.56,38.5,38.53,20076.0,26.3756,26.4099,26.3688,26.3893,20076.0
2020-10-21 12:55:00,38.53,38.58,38.51,38.57,33708.0,26.3893,26.4235,26.3756,26.4167,33708.0
2020-10-21 13:00:00,38.56,38.6,38.54,38.6,32058.0,26.4099,26.4372,26.3962,26.4372,32058.0
2020-10-21 13:05:00,38.6,38.6,38.53,38.55,33601.0,26.4372,26.4372,26.3893,26.403,33601.0
2020-10-21 13:10:00,38.55,38.56,38.51,38.52,18278.0,26.403,26.4099,26.3756,26.3825,18278.0
2020-10-21 13:15:00,38.52,38.55,38.51,38.53,21662.0,26.3825,26.403,26.3756,26.3893,21662.0
2020-10-21 13:20:00,38.52,38.53,38.49,38.51,23485.0,26.3825,26.3893,26.3619,26.3756,23485.0
2020-10-21 13:25:00,38.51,38.51,38.46,38.46,26959.0,26.3756,26.3756,26.3414,26.3414,26959.0
2020-10-21 13:30:00,38.47,38.5,38.46,38.49,56849.0,26.3482,26.3688,26.3414,26.3619,56849.0
2020-10-21 13:35:00,38.5,38.5,38.45,38.46,32306.0,26.3688,26.3688,26.3345,26.3414,32306.0
2020-10-21 13:40:00,38.46,38.5,38.46,38.47,25394.0,26.3414,26.3688,26.3414,26.3482,25394.0
2020-10-21 13:45:00,38.47,38.5,38.46,38.48,33068.0,26.3482,26.3688,26.3414,26.3551,33068.0
2020-10-21 13:50:00,38.48,38.52,38.46,38.48,52421.0,26.3551,26.3825,26.3414,26.3551,52421.0
2020-10-21 13:55:00,38.48,38.49,38.46,38.47,21775.0,26.3551,26.3619,26.3414,26.3482,21775.0
2020-10-21 14:00:00,38.48,38.52,38.46,38.47,47438.0,26.3551,26.3825,26.3414,26.3482,47438.0
2020-10-21 14:05:00,38.48,38.51,38.48,38.51,52504.0,26.3551,26.3756,26.3551,26.3756,52504.0
2020-10-21 14:10:00,38.51,38.61,38.48,38.6,44899.0,26.3756,26.4441,26.3551,26.4372,44899.0
2020-10-21 14:15:00,38.6,38.61,38.58,38.58,19419.0,26.4372,26.4441,26.4235,26.4235,19419.0
2020-10-21 14:20:00,38.59,38.61,38.56,38.61,50498.0,26.4304,26.4441,26.4099,26.4441,50498.0
2020-10-21 14:25:00,38.62,38.69,38.61,38.62,37801.0,26.4509,26.4989,26.4441,26.4509,37801.0
2020-10-21 14:30:00,38.62,38.63,38.58,38.62,22082.0,26.4509,26.4578,26.4235,26.4509,22082.0
2020-10-21 14:35:00,38.61,38.63,38.59,38.61,29955.0,26.4441,26.4578,26.4304,26.4441,29955.0
2020-10-21 14:40:00,38.62,38.66,38.6,38.63,29121.0,26.4509,26.4783,26.4372,26.4578,29121.0
2020-10-21 14:45:00,38.64,38.65,38.58,38.59,24386.0,26.4646,26.4715,26.4235,26.4304,24386.0
2020-10-21 14:50:00,38.58,38.62,38.58,38.61,18809.0,26.4235,26.4509,26.4235,26.4441,18809.0
2020-10-21 14:55:00,38.6,38.64,38.6,38.64,18584.0,26.4372,26.4646,26.4372,26.4646,18584.0
2020-10-21 15:00:00,38.64,38.65,38.6,38.62,25598.0,26.4646,26.4715,26.4372,26.4509,25598.0
2020-10-21 15:05:00,38.61,38.65,38.61,38.63,28677.0,26.4441,26.4715,26.4441,26.4578,28677.0
2020-10-21 15:10:00,38.63,38.65,38.61,38.63,34072.0,26.4578,26.4715,26.4441,26.4578,34072.0
2020-10-21 15:15:00,38.64,38.64,38.59,38.6,42535.0,26.4646,26.4646,26.4304,26.4372,42535.0
2020-10-21 15:20:00,38.6,38.64,38.59,38.62,29976.0,26.4372,26.4646,26.4304,26.4509,29976.0
2020-10-21 15:25:00,38.63,38.66,38.63,38.66,23707.0,26.4578,26.4783,26.4578,26.4783,23707.0
2020-10-21 15:30:00,38.66,38.72,38.64,38.67,55954.0,26.4783,26.5194,26.4646,26.4852,55954.0
2020-10-21 15:35:00,38.68,38.69,38.61,38.62,46439.0,26.492,26.4989,26.4441,26.4509,46439.0
2020-10-21 15:40:00,38.62,38.62,38.56,38.56,93927.0,26.4509,26.4509,26.4099,26.4099,93927.0
2020-10-21 15:45:00,38.56,38.58,38.51,38.53,100741.0,26.4099,26.4235,26.3756,26.3893,100741.0
2020-10-21 15:50:00,38.52,38.57,38.52,38.57,113547.0,26.3825,26.4167,26.3825,26.4167,113547.0
2020-10-21 15:55:00,38.57,38.58,38.49,38.49,298290.0,26.4167,26.4235,26.3619,26.3619,298290.0
2020-10-22 09:30:00,38.63,38.63,38.53,38.53,115760.0,26.4578,26.4578,26.3893,26.3893,115760.0
2020-10-22 09:35:00,38.56,38.63,38.52,38.55,53474.0,26.4099,26.4578,26.3825,26.403,53474.0
2020-10-22 09:40:00,38.56,38.6,38.51,38.54,79824.0,26.4099,26.4372,26.3756,26.3962,79824.0
2020-10-22 09:45:00,38.54,38.58,38.5,38.56,56153.0,26.3962,26.4235,26.3688,26.4099,56153.0
2020-10-22 09:50:00,38.56,38.58,38.51,38.58,73275.0,26.4099,26.4235,26.3756,26.4235,73275.0
2020-10-22 09:55:00,38.58,38.63,38.58,38.63,48327.0,26.4235,26.4578,26.4235,26.4578,48327.0
2020-10-22 10:00:00,38.63,38.65,38.55,38.63,66390.0,26.4578,26.4715,26.403,26.4578,66390.0
2020-10-22 10:05:00,38.63,38.63,38.51,38.55,28141.0,26.4578,26.4578,26.3756,26.403,28141.0
2020-10-22 10:10:00,38.55,38.57,38.5,38.5,41496.0,26.403,26.4167,26.3688,26.3688,41496.0
2020-10-22 10:15:00,38.51,38.52,38.46,38.5,86229.0,26.3756,26.3825,26.3414,26.3688,86229.0
2020-10-22 10:20:00,38.5,38.51,38.44,38.45,31317.0,26.3688,26.3756,26.3277,26.3345,31317.0
2020-10-22 10:25:00,38.45,38.5,38.43,38.5,46980.0,26.3345,26.3688,26.3208,26.3688,46980.0
2020-10-22 10:30:00,38.49,38.52,38.46,38.52,28325.0,26.3619,26.3825,26.3414,26.3825,28325.0
2020-10-22 10:35:00,38.52,38.6,38.52,38.58,43011.0,26.3825,26.4372,26.3825,26.4235,43011.0
2020-10-22 10:40:00,38.58,38.65,38.55,38.64,46929.0,26.4235,26.4715,26.403,26.4646,46929.0
2020-10-22 10:45:00,38.64,38.71,38.64,38.7,76073.0,26.4646,26.5126,26.4646,26.5057,76073.0
2020-10-22 10:50:00,38.71,38.83,38.69,38.73,87681.0,26.5126,26.5948,26.4989,26.5263,87681.0
2020-10-22 10:55:00,38.72,38.82,38.68,38.81,61365.0,26.5194,26.5879,26.492,26.5811,61365.0
2020-10-22 11:00:00,38.81,38.84,38.78,38.82,35239.0,26.5811,26.6016,26.5605,26.5879,35239.0
2020-10-22 11:05:00,38.81,38.82,38.76,38.79,40562.0,26.5811,26.5879,26.5468,26.5674,40562.0
2020-10-22 11:10:00,38.79,38.82,38.76,38.79,52319.0,26.5674,26.5879,26.5468,26.5674,52319.0
2020-10-22 11:15:00,38.79,38.81,38.67,38.7,35300.0,26.5674,26.5811,26.4852,26.5057,35300.0
2020-10-22 11:20:00,38.7,38.72,38.68,38.71,36593.0,26.5057,26.5194,26.492,26.5126,36593.0
2020-10-22 11:25:00,38.7,38.71,38.66,38.66,120254.0,26.5057,26.5126,26.4783,26.4783,120254.0
2020-10-22 11:30:00,38.66,38.69,38.62,38.67,42604.0,26.4783,26.4989,26.4509,26.4852,42604.0
2020-10-22 11:35:00,38.66,38.69,38.59,38.61,39773.0,26.4783,26.4989,26.4304,26.4441,39773.0
2020-10-22 11:40:00,38.6,38.63,38.59,38.62,17031.0,26.4372,26.4578,26.4304,26.4509,17031.0
2020-10-22 11:45:00,38.62,38.64,38.6,38.6,33412.0,26.4509,26.4646,26.4372,26.4372,33412.0
2020-10-22 11:50:00,38.61,38.63,38.59,38.61,22097.0,26.4441,26.4578,26.4304,26.4441,22097.0
2020-10-22 11:55:00,38.62,38.63,38.58,38.62,12967.0,26.4509,26.4578,26.4235,26.4509,12967.0
2020-10-22 12:00:00,38.62,38.64,38.6,38.61,42886.0,26.4509,26.4646,26.4372,26.4441,42886.0
2020-10-22 12:05:00,38.61,38.65,38.61,38.65,21863.0,26.4441,26.4715,26.4441,26.4715,21863.0
2020-10-22 12:10:00,38.65,38.66,38.63,38.65,30574.0,26.4715,26.4783,26.4578,26.4715,30574.0
2020-10-22 12:15:00,38.65,38.69,38.64,38.68,50969.0,26.4715,26.4989,26.4646,26.492,50969.0
2020-10-22 12:20:00,38.68,38.7,38.64,38.65,42999.0,26.492,26.5057,26.4646,26.4715,42999.0
2020-10-22 12:25:00,38.65,38.67,38.64,38.66,28306.0,26.4715,26.4852,26.4646,26.4783,28306.0
2020-10-22 12:30:00,38.66,38.67,38.61,38.63,36419.0,26.4783,26.4852,26.4441,26.4578,36419.0
2020-10-22 12:35:00,38.63,38.66,38.62,38.64,40811.0,26.4578,26.4783,26.4509,26.4646,40811.0
2020-10-22 12:40:00,38.64,38.68,38.63,38.66,34500.0,26.4646,26.492,26.4578,26.4783,34500.0
2020-10-22 12:45:00,38.66,38.72,38.65,38.72,22501.0,26.4783,26.5194,26.4715,26.5194,22501.0
2020-10-22 12:50:00,38.72,38.73,38.68,38.69,28737.0,26.5194,26.5263,26.492,26.4989,28737.0
2020-10-22 12:55:00,38.69,38.7,38.66,38.66,16551.0,26.4989,26.5057,26.4783,26.4783,16551.0
2020-10-22 13:00:00,38.67,38.68,38.66,38.66,21806.0,26.4852,26.492,26.4783,26.4783,21806.0
2020-10-22 13:05:00,38.67,38.69,38.64,38.69,60474.0,26.4852,26.4989,26.4646,26.4989,60474.0
2020-10-22 13:10:00,38.69,38.75,38.66,38.72,43283.0,26.4989,26.54,26.4783,26.5194,43283.0
2020-10-22 13:15:00,38.73,38.75,38.71,38.73,32059.0,26.5263,26.54,26.5126,26.5263,32059.0
2020-10-22 13:20:00,38.74,38.74,38.69,38.7,25029.0,26.5331,26.5331,26.4989,26.5057,25029.0
2020-10-22 13:25:00,38.7,38.7,38.66,38.67,29993.0,26.5057,26.5057,26.4783,26.4852,29993.0
2020-10-22 13:30:00,38.66,38.72,38.66,38.68,29846.0,26.4783,26.5194,26.4783,26.492,29846.0
2020-10-22 13:35:00,38.68,38.69,38.63,38.64,27282.0,26.492,26.4989,26.4578,26.4646,27282.0
2020-10-22 13:40:00,38.64,38.65,38.6,38.62,43279.0,26.4646,26.4715,26.4372,26.4509,43279.0
2020-10-22 13:45:00,38.63,38.64,38.61,38.64,26855.0,26.4578,26.4646,26.4441,26.4646,26855.0
2020-10-22 13:50:00,38.64,38.68,38.63,38.66,35452.0,26.4646,26.492,26.4578,26.4783,35452.0
2020-10-22 13:55:00,38.66,38.68,38.65,38.67,22079.0,26.4783,26.492,26.4715,26.4852,22079.0
2020-10-22 14:00:00,38.68,38.76,38.68,38.76,29625.0,26.492,26.5468,26.492,26.5468,29625.0
2020-10-22 14:05:00,38.76,38.81,38.75,38.81,23308.0,26.5468,26.5811,26.54,26.5811,23308.0
2020-10-22 14:10:00,38.8,38.83,38.79,38.83,31930.0,26.5742,26.5948,26.5674,26.5948,31930.0
2020-10-22 14:15:00,38.83,38.86,38.81,38.83,48327.0,26.5948,26.6153,26.5811,26.5948,48327.0
2020-10-22 14:20:00,38.84,38.87,38.82,38.87,16607.0,26.6016,26.6222,26.5879,26.6222,16607.0
2020-10-22 14:25:00,38.87,38.87,38.84,38.87,19563.0,26.6222,26.6222,26.6016,26.6222,19563.0
2020-10-22 14:30:00,38.87,38.89,38.85,38.89,18708.0,26.6222,26.6359,26.6085,26.6359,18708.0
2020-10-22 14:35:00,38.88,38.9,38.88,38.89,24170.0,26.629,26.6427,26.629,26.6359,24170.0
2020-10-22 14:40:00,38.88,38.92,38.86,38.87,41732.0,26.629,26.6564,26.6153,26.6222,41732.0
2020-10-22 14:45:00,38.87,38.88,38.83,38.84,31596.0,26.6222,26.629,26.5948,26.6016,31596.0
2020-10-22 14:50:00,38.85,38.86,38.83,38.86,25674.0,26.6085,26.6153,26.5948,26.6153,25674.0
2020-10-22 14:55:00,38.86,38.88,38.84,38.86,42367.0,26.6153,26.629,26.6016,26.6153,42367.0
2020-10-22 15:00:00,38.86,38.87,38.84,38.84,26293.0,26.6153,26.6222,26.6016,26.6016,26293.0
2020-10-22 15:05:00,38.84,38.84,38.8,38.82,26102.0,26.6016,26.6016,26.5742,26.5879,26102.0
2020-10-22 15:10:00,38.82,38.87,38.82,38.87,31798.0,26.5879,26.6222,26.5879,26.6222,31798.0
2020-10-22 15:15:00,38.87,38.88,38.85,38.88,31987.0,26.6222,26.629,26.6085,26.629,31987.0
2020-10-22 15:20:00,38.87,38.93,38.87,38.91,24431.0,26.6222,26.6633,26.6222,26.6496,24431.0
2020-10-22 15:25:00,38.91,38.95,38.89,38.95,20100.0,26.6496,26.677,26.6359,26.677,20100.0
2020-10-22 15:30:00,38.95,39.0,38.94,38.97,61838.0,26.677,26.7112,26.6701,26.6907,61838.0
2020-10-22 15:35:00,38.98,39.02,38.98,39.0,46031.0,26.6975,26.7249,26.6975,26.7112,46031.0
2020-10-22 15:40:00,38.99,39.05,38.99,39.05,46582.0,26.7044,26.7455,26.7044,26.7455,46582.0
2020-10-22 15:45:00,39.04,39.05,39.01,39.02,73839.0,26.7386,26.7455,26.7181,26.7249,73839.0
2020-10-22 15:50:00,39.02,39.06,39.0,39.05,100860.0,26.7249,26.7523,26.7112,26.7455,100860.0
2020-10-22 15:55:00,39.06,39.06,38.99,38.99,237682.0,26.7523,26.7523,26.7044,26.7044,237682.0
2020-10-23 09:30:00,39.27,39.35,39.2,39.23,147401.0,26.8961,26.9509,26.8482,26.8687,147401.0
2020-10-23 09:35:00,39.22,39.33,39.16,39.2,51986.0,26.8619,26.9372,26.8208,26.8482,51986.0
2020-10-23 09:40:00,39.18,39.18,39.12,39.13,35027.0,26.8345,26.8345,26.7934,26.8002,35027.0
2020-10-23 09:45:00,39.11,39.2,39.06,39.2,63722.0,26.7865,26.8482,26.7523,26.8482,63722.0
2020-10-23 09:50:00,39.2,39.21,39.14,39.2,52856.0,26.8482,26.855,26.8071,26.8482,52856.0
2020-10-23 09:55:00,39.21,39.28,39.21,39.28,44007.0,26.855,26.903,26.855,26.903,44007.0
2020-10-23 10:00:00,39.28,39.34,39.22,39.32,71952.0,26.903,26.9441,26.8619,26.9304,71952.0
2020-10-23 10:05:00,39.32,39.36,39.23,39.26,56163.0,26.9304,26.9578,26.8687,26.8893,56163.0
2020-10-23 10:10:00,39.25,39.27,39.21,39.21,45345.0,26.8824,26.8961,26.855,26.855,45345.0
2020-10-23 10:15:00,39.21,39.21,39.02,39.02,54338.0,26.855,26.855,26.7249,26.7249,54338.0
2020-10-23 10:20:00,39.01,39.08,39.01,39.08,30500.0,26.7181,26.766,26.7181,26.766,30500.0
2020-10-23 10:25:00,39.08,39.1,39.05,39.06,23357.0,26.766,26.7797,26.7455,26.7523,23357.0
2020-10-23 10:30:00,39.05,39.07,39.02,39.05,42054.0,26.7455,26.7592,26.7249,26.7455,42054.0
2020-10-23 10:35:00,39.05,39.11,39.0,39.11,44201.0,26.7455,26.7865,26.7112,26.7865,44201.0
2020-10-23 10:40:00,39.11,39.14,39.08,39.14,20074.0,26.7865,26.8071,26.766,26.8071,20074.0
2020-10-23 10:45:00,39.13,39.15,39.08,39.11,41948.0,26.8002,26.8139,26.766,26.7865,41948.0
2020-10-23 10:50:00,39.12,39.12,39.06,39.08,24731.0,26.7934,26.7934,26.7523,26.766,24731.0
2020-10-23 10:55:00,39.08,39.11,39.07,39.1,36914.0,26.766,26.7865,26.7592,26.7797,36914.0
2020-10-23 11:00:00,39.09,39.1,39.03,39.04,30354.0,26.7728,26.7797,26.7318,26.7386,30354.0
2020-10-23 11:05:00,39.04,39.04,38.98,38.99,64424.0,26.7386,26.7386,26.6975,26.7044,64424.0
2020-10-23 11:10:00,38.98,39.01,38.95,39.01,48943.0,26.6975,26.7181,26.677,26.7181,48943.0
2020-10-23 11:15:00,39.0,39.02,38.97,38.98,39320.0,26.7112,26.7249,26.6907,26.6975,39320.0
2020-10-23 11:20:00,38.98,38.98,38.89,38.97,56405.0,26.6975,26.6975,26.6359,26.6907,56405.0
2020-10-23 11:25:00,38.97,38.98,38.94,38.98,31149.0,26.6907,26.6975,26.6701,26.6975,31149.0
2020-10-23 11:30:00,38.98,39.05,38.96,39.05,47433.0,26.6975,26.7455,26.6838,26.7455,47433.0
2020-10-23 11:35:00,39.04,39.09,39.03,39.08,36835.0,26.7386,26.7728,26.7318,26.766,36835.0
2020-10-23 11:40:00,39.09,39.1,39.02,39.04,44577.0,26.7728,26.7797,26.7249,26.7386,44577.0
2020-10-23 11:45:00,39.05,39.06,39.0,39.0,38315.0,26.7455,26.7523,26.7112,26.7112,38315.0
2020-10-23 11:50:00,39.0,39.01,38.97,38.97,29946.0,26.7112,26.7181,26.6907,26.6907,29946.0
2020-10-23 11:55:00,38.98,39.01,38.96,38.98,47175.0,26.6975,26.7181,26.6838,26.6975,47175.0
2020-10-23 12:00:00,38.98,38.98,38.96,38.97,15102.0,26.6975,26.6975,26.6838,26.6907,15102.0
2020-10-23 12:05:00,38.96,38.98,38.95,38.97,33041.0,26.6838,26.6975,26.677,26.6907,33041.0
2020-10-23 12:10:00,38.97,39.0,38.96,38.97,42494.0,26.6907,26.7112,26.6838,26.6907,42494.0
2020-10-23 12:15:00,38.96,38.97,38.87,38.88,155552.0,26.6838,26.6907,26.6222,26.629,155552.0
2020-10-23 12:20:00,38.88,38.88,38.81,38.85,30676.0,26.629,26.629,26.5811,26.6085,30676.0
2020-10-23 12:25:00,38.86,38.88,38.85,38.88,14886.0,26.6153,26.629,26.6085,26.629,14886.0
2020-10-23 12:30:00,38.87,38.89,38.85,38.88,22554.0,26.6222,26.6359,26.6085,26.629,22554.0
2020-10-23 12:35:00,38.89,38.9,38.87,38.89,12532.0,26.6359,26.6427,26.6222,26.6359,12532.0
2020-10-23 12:40:00,38.89,38.9,38.85,38.86,29256.0,26.6359,26.6427,26.6085,26.6153,29256.0
2020-10-23 12:45:00,38.85,38.87,38.83,38.84,25864.0,26.6085,26.6222,26.5948,26.6016,25864.0
2020-10-23 12:50:00,38.84,38.87,38.82,38.83,21873.0,26.6016,26.6222,26.5879,26.5948,21873.0
2020-10-23 12:55:00,38.83,38.85,38.77,38.81,24033.0,26.5948,26.6085,26.5537,26.5811,24033.0
2020-10-23 13:00:00,38.81,38.88,38.8,38.88,18251.0,26.5811,26.629,26.5742,26.629,18251.0
2020-10-23 13:05:00,38.88,38.89,38.86,38.87,21031.0,26.629,26.6359,26.6153,26.6222,21031.0
2020-10-23 13:10:00,38.88,38.88,38.82,38.83,28431.0,26.629,26.629,26.5879,26.5948,28431.0
2020-10-23 13:15:00,38.83,38.87,38.82,38.87,48586.0,26.5948,26.6222,26.5879,26.6222,48586.0
2020-10-23 13:20:00,38.86,38.91,38.86,38.9,20706.0,26.6153,26.6496,26.6153,26.6427,20706.0
2020-10-23 13:25:00,38.9,38.92,38.88,38.91,37589.0,26.6427,26.6564,26.629,26.6496,37589.0
2020-10-23 13:30:00,38.91,38.91,38.88,38.9,36028.0,26.6496,26.6496,26.629,26.6427,36028.0
2020-10-23 13:35:00,38.9,38.9,38.88,38.88,28941.0,26.6427,26.6427,26.629,26.629,28941.0
2020-10-23 13:40:00,38.89,38.89,38.87,38.88,17650.0,26.6359,26.6359,26.6222,26.629,17650.0
2020-10-23 13:45:00,38.88,38.88,38.86,38.88,35430.0,26.629,26.629,26.6153,26.629,35430.0
2020-10-23 13:50:00,38.88,38.89,38.85,38.86,42968.0,26.629,26.6359,26.6085,26.6153,42968.0
2020-10-23 13:55:00,38.87,38.94,38.86,38.94,34396.0,26.6222,26.6701,26.6153,26.6701,34396.0
2020-10-23 14:00:00,38.94,38.95,38.9,38.92,28111.0,26.6701,26.677,26.6427,26.6564,28111.0
2020-10-23 14:05:00,38.92,38.94,38.9,38.91,27403.0,26.6564,26.6701,26.6427,26.6496,27403.0
2020-10-23 14:10:00,38.91,38.91,38.88,38.89,15868.0,26.6496,26.6496,26.629,26.6359,15868.0
2020-10-23 14:15:00,38.88,38.92,38.88,38.9,33875.0,26.629,26.6564,26.629,26.6427,33875.0
2020-10-23 14:20:00,38.9,38.92,38.89,38.91,32396.0,26.6427,26.6564,26.6359,26.6496,32396.0
2020-10-23 14:25:00,38.92,38.92,38.89,38.91,18882.0,26.6564,26.6564,26.6359,26.6496,18882.0
2020-10-23 14:30:00,38.91,38.93,38.9,38.93,26759.0,26.6496,26.6633,26.6427,26.6633,26759.0
2020-10-23 14:35:00,38.93,38.97,38.91,38.96,35591.0,26.6633,26.6907,26.6496,26.6838,35591.0
2020-10-23 14:40:00,38.97,38.98,38.94,38.94,32710.0,26.6907,26.6975,26.6701,26.6701,32710.0
2020-10-23 14:45:00,38.94,38.96,38.92,38.96,25159.0,26.6701,26.6838,26.6564,26.6838,25159.0
2020-10-23 14:50:00,38.96,38.99,38.96,38.98,29551.0,26.6838,26.7044,26.6838,26.6975,29551.0
2020-10-23 14:55:00,38.99,39.02,38.99,39.02,18594.0,26.7044,26.7249,26.7044,26.7249,18594.0
2020-10-23 15:00:00,39.02,39.03,39.0,39.03,25891.0,26.7249,26.7318,26.7112,26.7318,25891.0
2020-10-23 15:05:00,39.03,39.04,39.01,39.02,18320.0,26.7318,26.7386,26.7181,26.7249,18320.0
2020-10-23 15:10:00,39.03,39.07,39.02,39.07,25147.0,26.7318,26.7592,26.7249,26.7592,25147.0
2020-10-23 15:15:00,39.06,39.07,39.04,39.05,14658.0,26.7523,26.7592,26.7386,26.7455,14658.0
2020-10-23 15:20:00,39.05,39.06,39.01,39.01,57805.0,26.7455,26.7523,26.7181,26.7181,57805.0
2020-10-23 15:25:00,39.02,39.05,39.0,39.03,42137.0,26.7249,26.7455,26.7112,26.7318,42137.0
2020-10-23 15:30:00,39.04,39.04,39.02,39.04,35481.0,26.7386,26.7386,26.7249,26.7386,35481.0
2020-10-23 15:35:00,39.03,39.04,39.01,39.04,37083.0,26.7318,26.7386,26.7181,26.7386,37083.0
2020-10-23 15:40:00,39.04,39.04,39.01,39.01,54057.0,26.7386,26.7386,26.7181,26.7181,54057.0
2020-10-23 15:45:00,39.01,39.05,39.0,39.05,105332.0,26.7181,26.7455,26.7112,26.7455,105332.0
2020-10-23 15:50:00,39.05,39.06,39.01,39.04,101725.0,26.7455,26.7523,26.7181,26.7386,101725.0
2020-10-23 15:55:00,39.04,39.09,39.02,39.09,283773.0,26.7386,26.7728,26.7249,26.7728,283773.0
2020-10-26 09:30:00,38.88,38.94,38.77,38.78,152717.0,26.629,26.6701,26.5537,26.5605,152717.0
2020-10-26 09:35:00,38.78,38.78,38.63,38.66,74657.0,26.5605,26.5605,26.4578,26.4783,74657.0
2020-10-26 09:40:00,38.67,38.67,38.52,38.57,79242.0,26.4852,26.4852,26.3825,26.4167,79242.0
2020-10-26 09:45:00,38.57,38.59,38.5,38.52,71895.0,26.4167,26.4304,26.3688,26.3825,71895.0
2020-10-26 09:50:00,38.52,38.62,38.5,38.61,67069.0,26.3825,26.4509,26.3688,26.4441,67069.0
2020-10-26 09:55:00,38.6,38.6,38.54,38.54,32335.0,26.4372,26.4372,26.3962,26.3962,32335.0
2020-10-26 10:00:00,38.54,38.57,38.49,38.54,92919.0,26.3962,26.4167,26.3619,26.3962,92919.0
2020-10-26 10:05:00,38.55,38.61,38.53,38.56,56130.0,26.403,26.4441,26.3893,26.4099,56130.0
2020-10-26 10:10:00,38.57,38.64,38.56,38.63,49428.0,26.4167,26.4646,26.4099,26.4578,49428.0
2020-10-26 10:15:00,38.63,38.63,38.55,38.59,32113.0,26.4578,26.4578,26.403,26.4304,32113.0
2020-10-26 10:20:00,38.59,38.62,38.56,38.58,28789.0,26.4304,26.4509,26.4099,26.4235,28789.0
2020-10-26 10:25:00,38.57,38.61,38.51,38.52,46168.0,26.4167,26.4441,26.3756,26.3825,46168.0
2020-10-26 10:30:00,38.52,38.52,38.4,38.5,242018.0,26.3825,26.3825,26.3003,26.3688,242018.0
2020-10-26 10:35:00,38.5,38.54,38.46,38.52,134656.0,26.3688,26.3962,26.3414,26.3825,134656.0
2020-10-26 10:40:00,38.52,38.54,38.46,38.52,66580.0,26.3825,26.3962,26.3414,26.3825,66580.0
2020-10-26 10:45:00,38.52,38.55,38.47,38.5,139245.0,26.3825,26.403,26.3482,26.3688,139245.0
2020-10-26 10:50:00,38.5,38.52,38.44,38.52,72832.0,26.3688,26.3825,26.3277,26.3825,72832.0
2020-10-26 10:55:00,38.52,38.56,38.5,38.56,53811.0,26.3825,26.4099,26.3688,26.4099,53811.0
2020-10-26 11:00:00,38.55,38.57,38.5,38.54,104984.0,26.403,26.4167,26.3688,26.3962,104984.0
2020-10-26 11:05:00,38.53,38.55,38.45,38.49,77181.0,26.3893,26.403,26.3345,26.3619,77181.0
2020-10-26 11:10:00,38.48,38.56,38.47,38.55,55645.0,26.3551,26.4099,26.3482,26.403,55645.0
2020-10-26 11:15:00,38.55,38.56,38.4,38.41,118777.0,26.403,26.4099,26.3003,26.3071,118777.0
2020-10-26 11:20:00,38.41,38.43,38.33,38.4,128562.0,26.3071,26.3208,26.2523,26.3003,128562.0
2020-10-26 11:25:00,38.41,38.47,38.39,38.47,74828.0,26.3071,26.3482,26.2934,26.3482,74828.0
2020-10-26 11:30:00,38.47,38.47,38.4,38.4,47728.0,26.3482,26.3482,26.3003,26.3003,47728.0
2020-10-26 11:35:00,38.4,38.49,38.39,38.47,49949.0,26.3003,26.3619,26.2934,26.3482,49949.0
2020-10-26 11:40:00,38.46,38.52,38.45,38.52,67835.0,26.3414,26.3825,26.3345,26.3825,67835.0
2020-10-26 11:45:00,38.52,38.52,38.49,38.52,68682.0,26.3825,26.3825,26.3619,26.3825,68682.0
2020-10-26 11:50:00,38.51,38.51,38.46,38.48,62253.0,26.3756,26.3756,26.3414,26.3551,62253.0
2020-10-26 11:55:00,38.48,38.49,38.44,38.47,34135.0,26.3551,26.3619,26.3277,26.3482,34135.0
2020-10-26 12:00:00,38.46,38.5,38.45,38.47,55002.0,26.3414,26.3688,26.3345,26.3482,55002.0
2020-10-26 12:05:00,38.47,38.47,38.42,38.43,26551.0,26.3482,26.3482,26.314,26.3208,26551.0
2020-10-26 12:10:00,38.42,38.43,38.39,38.42,72525.0,26.314,26.3208,26.2934,26.314,72525.0
2020-10-26 12:15:00,38.41,38.44,38.39,38.4,26250.0,26.3071,26.3277,26.2934,26.3003,26250.0
2020-10-26 12:20:00,38.39,38.4,38.33,38.35,289796.0,26.2934,26.3003,26.2523,26.266,289796.0
2020-10-26 12:25:00,38.34,38.36,38.32,38.34,34056.0,26.2592,26.2729,26.2455,26.2592,34056.0
2020-10-26 12:30:00,38.33,38.33,38.23,38.26,67186.0,26.2523,26.2523,26.1838,26.2044,67186.0
2020-10-26 12:35:00,38.26,38.3,38.23,38.3,55914.0,26.2044,26.2318,26.1838,26.2318,55914.0
2020-10-26 12:40:00,38.29,38.31,38.26,38.27,33933.0,26.2249,26.2386,26.2044,26.2112,33933.0
2020-10-26 12:45:00,38.27,38.34,38.26,38.33,39854.0,26.2112,26.2592,26.2044,26.2523,39854.0
2020-10-26 12:50:00,38.33,38.4,38.33,38.38,43236.0,26.2523,26.3003,26.2523,26.2866,43236.0
2020-10-26 12:55:00,38.38,38.41,38.38,38.39,20107.0,26.2866,26.3071,26.2866,26.2934,20107.0
2020-10-26 13:00:00,38.38,38.44,38.37,38.43,29693.0,26.2866,26.3277,26.2797,26.3208,29693.0
2020-10-26 13:05:00,38.43,38.48,38.4,38.48,37110.0,26.3208,26.3551,26.3003,26.3551,37110.0
2020-10-26 13:10:00,38.48,38.48,38.42,38.43,28840.0,26.3551,26.3551,26.314,26.3208,28840.0
2020-10-26 13:15:00,38.43,38.43,38.37,38.37,41677.0,26.3208,26.3208,26.2797,26.2797,41677.0
2020-10-26 13:20:00,38.37,38.39,38.32,38.33,30314.0,26.2797,26.2934,26.2455,26.2523,30314.0
2020-10-26 13:25:00,38.33,38.36,38.32,38.34,27449.0,26.2523,26.2729,26.2455,26.2592,27449.0
2020-10-26 13:30:00,38.33,38.36,38.27,38.29,49297.0,26.2523,26.2729,26.2112,26.2249,49297.0
2020-10-26 13:35:00,38.29,38.4,38.28,38.39,36457.0,26.2249,26.3003,26.2181,26.2934,36457.0
2020-10-26 13:40:00,38.38,38.39,38.34,38.38,75419.0,26.2866,26.2934,26.2592,26.2866,75419.0
2020-10-26 13:45:00,38.39,38.41,38.36,38.41,31011.0,26.2934,26.3071,26.2729,26.3071,31011.0
2020-10-26 13:50:00,38.4,38.44,38.4,38.41,28478.0,26.3003,26.3277,26.3003,26.3071,28478.0
2020-10-26 13:55:00,38.41,38.44,38.39,38.43,39100.0,26.3071,26.3277,26.2934,26.3208,39100.0
2020-10-26 14:00:00,38.44,38.44,38.4,38.43,49401.0,26.3277,26.3277,26.3003,26.3208,49401.0
2020-10-26 14:05:00,38.43,38.49,38.41,38.48,29264.0,26.3208,26.3619,26.3071,26.3551,29264.0
2020-10-26 14:10:00,38.48,38.49,38.44,38.47,25534.0,26.3551,26.3619,26.3277,26.3482,25534.0
2020-10-26 14:15:00,38.48,38.5,38.45,38.47,59738.0,26.3551,26.3688,26.3345,26.3482,59738.0
2020-10-26 14:20:00,38.45,38.49,38.44,38.47,24031.0,26.3345,26.3619,26.3277,26.3482,24031.0
2020-10-26 14:25:00,38.46,38.52,38.45,38.52,99569.0,26.3414,26.3825,26.3345,26.3825,99569.0
2020-10-26 14:30:00,38.52,38.52,38.47,38.47,79554.0,26.3825,26.3825,26.3482,26.3482,79554.0
2020-10-26 14:35:00,38.47,38.48,38.41,38.41,42997.0,26.3482,26.3551,26.3071,26.3071,42997.0
2020-10-26 14:40:00,38.41,38.47,38.41,38.44,60394.0,26.3071,26.3482,26.3071,26.3277,60394.0
2020-10-26 14:45:00,38.44,38.44,38.39,38.42,39982.0,26.3277,26.3277,26.2934,26.314,39982.0
2020-10-26 14:50:00,38.42,38.47,38.42,38.45,30997.0,26.314,26.3482,26.314,26.3345,30997.0
2020-10-26 14:55:00,38.46,38.51,38.45,38.45,34675.0,26.3414,26.3756,26.3345,26.3345,34675.0
2020-10-26 15:00:00,38.46,38.46,38.4,38.41,74462.0,26.3414,26.3414,26.3003,26.3071,74462.0
2020-10-26 15:05:00,38.4,38.45,38.38,38.41,127519.0,26.3003,26.3345,26.2866,26.3071,127519.0
2020-10-26 15:10:00,38.41,38.43,38.38,38.4,70772.0,26.3071,26.3208,26.2866,26.3003,70772.0
2020-10-26 15:15:00,38.4,38.41,38.38,38.41,87696.0,26.3003,26.3071,26.2866,26.3071,87696.0
2020-10-26 15:20:00,38.41,38.48,38.41,38.45,65095.0,26.3071,26.3551,26.3071,26.3345,65095.0
2020-10-26 15:25:00,38.46,38.5,38.45,38.48,52743.0,26.3414,26.3688,26.3345,26.3551,52743.0
2020-10-26 15:30:00,38.48,38.57,38.47,38.53,95301.0,26.3551,26.4167,26.3482,26.3893,95301.0
2020-10-26 15:35:00,38.52,38.54,38.49,38.51,117985.0,26.3825,26.3962,26.3619,26.3756,117985.0
2020-10-26 15:40:00,38.51,38.53,38.41,38.43,78366.0,26.3756,26.3893,26.3071,26.3208,78366.0
2020-10-26 15:45:00,38.43,38.46,38.35,38.36,110120.0,26.3208,26.3414,26.266,26.2729,110120.0
2020-10-26 15:50:00,38.35,38.46,38.33,38.45,193176.0,26.266,26.3414,26.2523,26.3345,193176.0
2020-10-26 15:55:00,38.45,38.57,38.44,38.57,314166.0,26.3345,26.4167,26.3277,26.4167,314166.0
2020-10-27 09:30:00,38.43,38.57,38.37,38.48,284527.0,26.3208,26.4167,26.2797,26.3551,284527.0
2020-10-27 09:35:00,38.48,38.48,38.34,38.35,78214.0,26.3551,26.3551,26.2592,26.266,78214.0
2020-10-27 09:40:00,38.35,38.35,38.08,38.11,159812.0,26.266,26.266,26.0811,26.1016,159812.0
2020-10-27 09:45:00,38.11,38.14,38.04,38.05,116530.0,26.1016,26.1222,26.0537,26.0606,116530.0
2020-10-27 09:50:00,38.05,38.06,37.94,38.04,238879.0,26.0606,26.0674,25.9852,26.0537,238879.0
2020-10-27 09:55:00,38.03,38.09,38.02,38.07,62835.0,26.0469,26.0879,26.04,26.0742,62835.0
2020-10-27 10:00:00,38.07,38.13,38.04,38.11,110857.0,26.0742,26.1153,26.0537,26.1016,110857.0
2020-10-27 10:05:00,38.1,38.17,38.08,38.12,56061.0,26.0948,26.1427,26.0811,26.1085,56061.0
2020-10-27 10:10:00,38.12,38.13,38.03,38.05,55280.0,26.1085,26.1153,26.0469,26.0606,55280.0
2020-10-27 10:15:00,38.05,38.09,38.02,38.07,164429.0,26.0606,26.0879,26.04,26.0742,164429.0
2020-10-27 10:20:00,38.06,38.07,37.96,38.04,433893.0,26.0674,26.0742,25.9989,26.0537,433893.0
2020-10-27 10:25:00,38.04,38.08,38.02,38.08,52543.0,26.0537,26.0811,26.04,26.0811,52543.0
2020-10-27 10:30:00,38.08,38.09,38.02,38.07,98186.0,26.0811,26.0879,26.04,26.0742,98186.0
2020-10-27 10:35:00,38.06,38.09,38.04,38.05,71409.0,26.0674,26.0879,26.0537,26.0606,71409.0
2020-10-27 10:40:00,38.05,38.08,38.0,38.07,129808.0,26.0606,26.0811,26.0263,26.0742,129808.0
2020-10-27 10:45:00,38.06,38.08,38.02,38.04,97925.0,26.0674,26.0811,26.04,26.0537,97925.0
2020-10-27 10:50:00,38.04,38.04,37.89,37.9,108188.0,26.0537,26.0537,25.951,25.9578,108188.0
2020-10-27 10:55:00,37.91,37.91,37.8,37.8,79387.0,25.9647,25.9647,25.8893,25.8893,79387.0
2020-10-27 11:00:00,37.8,37.81,37.69,37.71,290335.0,25.8893,25.8962,25.814,25.8277,290335.0
2020-10-27 11:05:00,37.72,37.77,37.68,37.76,103457.0,25.8345,25.8688,25.8071,25.8619,103457.0
2020-10-27 11:10:00,37.75,37.77,37.72,37.73,59887.0,25.8551,25.8688,25.8345,25.8414,59887.0
2020-10-27 11:15:00,37.73,37.75,37.69,37.7,109925.0,25.8414,25.8551,25.814,25.8208,109925.0
2020-10-27 11:20:00,37.71,37.72,37.64,37.69,113706.0,25.8277,25.8345,25.7797,25.814,113706.0
2020-10-27 11:25:00,37.7,37.73,37.62,37.65,96644.0,25.8208,25.8414,25.766,25.7866,96644.0
2020-10-27 11:30:00,37.65,37.72,37.63,37.72,86644.0,25.7866,25.8345,25.7729,25.8345,86644.0
2020-10-27 11:35:00,37.72,37.8,37.69,37.8,85295.0,25.8345,25.8893,25.814,25.8893,85295.0
2020-10-27 11:40:00,37.79,37.84,37.78,37.84,59615.0,25.8825,25.9167,25.8756,25.9167,59615.0
2020-10-27 11:45:00,37.84,37.88,37.84,37.85,67798.0,25.9167,25.9441,25.9167,25.9236,67798.0
2020-10-27 11:50:00,37.85,37.88,37.82,37.87,40669.0,25.9236,25.9441,25.903,25.9373,40669.0
2020-10-27 11:55:00,37.87,37.91,37.85,37.88,47603.0,25.9373,25.9647,25.9236,25.9441,47603.0
2020-10-27 12:00:00,37.88,37.9,37.85,37.89,49036.0,25.9441,25.9578,25.9236,25.951,49036.0
2020-10-27 12:05:00,37.89,37.92,37.86,37.86,24829.0,25.951,25.9715,25.9304,25.9304,24829.0
2020-10-27 12:10:00,37.86,37.88,37.85,37.86,74877.0,25.9304,25.9441,25.9236,25.9304,74877.0
2020-10-27 12:15:00,37.86,37.9,37.85,37.87,54316.0,25.9304,25.9578,25.9236,25.9373,54316.0
2020-10-27 12:20:00,37.87,37.91,37.87,37.88,48960.0,25.9373,25.9647,25.9373,25.9441,48960.0
2020-10-27 12:25:00,37.88,37.91,37.83,37.91,59296.0,25.9441,25.9647,25.9099,25.9647,59296.0
2020-10-27 12:30:00,37.91,37.95,37.84,37.84,61794.0,25.9647,25.9921,25.9167,25.9167,61794.0
2020-10-27 12:35:00,37.84,37.88,37.83,37.86,62244.0,25.9167,25.9441,25.9099,25.9304,62244.0
2020-10-27 12:40:00,37.87,37.87,37.83,37.86,98576.0,25.9373,25.9373,25.9099,25.9304,98576.0
2020-10-27 12:45:00,37.86,37.87,37.83,37.84,35154.0,25.9304,25.9373,25.9099,25.9167,35154.0
2020-10-27 12:50:00,37.84,37.86,37.82,37.84,73808.0,25.9167,25.9304,25.903,25.9167,73808.0
2020-10-27 12:55:00,37.84,37.88,37.83,37.88,54016.0,25.9167,25.9441,25.9099,25.9441,54016.0
2020-10-27 13:00:00,37.87,37.88,37.85,37.87,59724.0,25.9373,25.9441,25.9236,25.9373,59724.0
2020-10-27 13:05:00,37.87,37.89,37.84,37.84,34725.0,25.9373,25.951,25.9167,25.9167,34725.0
2020-10-27 13:10:00,37.85,37.85,37.81,37.82,52929.0,25.9236,25.9236,25.8962,25.903,52929.0
2020-10-27 13:15:00,37.81,37.86,37.81,37.84,40968.0,25.8962,25.9304,25.8962,25.9167,40968.0
2020-10-27 13:20:00,37.84,37.84,37.76,37.82,54004.0,25.9167,25.9167,25.8619,25.903,54004.0
2020-10-27 13:25:00,37.81,37.84,37.8,37.84,49326.0,25.8962,25.9167,25.8893,25.9167,49326.0
2020-10-27 13:30:00,37.84,37.85,37.81,37.82,62150.0,25.9167,25.9236,25.8962,25.903,62150.0
2020-10-27 13:35:00,37.81,37.83,37.79,37.8,32090.0,25.8962,25.9099,25.8825,25.8893,32090.0
2020-10-27 13:40:00,37.8,37.83,37.79,37.8,41090.0,25.8893,25.9099,25.8825,25.8893,41090.0
2020-10-27 13:45:00,37.8,37.8,37.76,37.77,32729.0,25.8893,25.8893,25.8619,25.8688,32729.0
2020-10-27 13:50:00,37.77,37.79,37.74,37.77,71987.0,25.8688,25.8825,25.8482,25.8688,71987.0
2020-10-27 13:55:00,37.77,37.78,37.74,37.75,42169.0,25.8688,25.8756,25.8482,25.8551,42169.0
2020-10-27 14:00:00,37.75,37.78,37.75,37.76,38472.0,25.8551,25.8756,25.8551,25.8619,38472.0
2020-10-27 14:05:00,37.76,37.76,37.72,37.73,67156.0,25.8619,25.8619,25.8345,25.8414,67156.0
2020-10-27 14:10:00,37.73,37.74,37.71,37.72,39234.0,25.8414,25.8482,25.8277,25.8345,39234.0
2020-10-27 14:15:00,37.72,37.73,37.64,37.65,76441.0,25.8345,25.8414,25.7797,25.7866,76441.0
2020-10-27 14:20:00,37.65,37.67,37.64,37.66,53565.0,25.7866,25.8003,25.7797,25.7934,53565.0
2020-10-27 14:25:00,37.66,37.67,37.63,37.65,45796.0,25.7934,25.8003,25.7729,25.7866,45796.0
2020-10-27 14:30:00,37.65,37.66,37.63,37.64,47351.0,25.7866,25.7934,25.7729,25.7797,47351.0
2020-10-27 14:35:00,37.64,37.64,37.61,37.64,58247.0,25.7797,25.7797,25.7592,25.7797,58247.0
2020-10-27 14:40:00,37.64,37.65,37.61,37.62,57119.0,25.7797,25.7866,25.7592,25.766,57119.0
2020-10-27 14:45:00,37.62,37.65,37.6,37.62,89594.0,25.766,25.7866,25.7523,25.766,89594.0
2020-10-27 14:50:00,37.62,37.63,37.57,37.58,105944.0,25.766,25.7729,25.7318,25.7386,105944.0
2020-10-27 14:55:00,37.58,37.58,37.53,37.55,88827.0,25.7386,25.7386,25.7044,25.7181,88827.0
2020-10-27 15:00:00,37.56,37.57,37.47,37.5,214574.0,25.7249,25.7318,25.6633,25.6839,214574.0
2020-10-27 15:05:00,37.5,37.52,37.43,37.44,83043.0,25.6839,25.6976,25.6359,25.6428,83043.0
2020-10-27 15:10:00,37.44,37.46,37.38,37.39,134318.0,25.6428,25.6565,25.6017,25.6085,134318.0
2020-10-27 15:15:00,37.39,37.4,37.34,37.36,110656.0,25.6085,25.6154,25.5743,25.588,110656.0
2020-10-27 15:20:00,37.36,37.47,37.35,37.47,106361.0,25.588,25.6633,25.5811,25.6633,106361.0
2020-10-27 15:25:00,37.47,37.47,37.43,37.45,77768.0,25.6633,25.6633,25.6359,25.6496,77768.0
2020-10-27 15:30:00,37.45,37.47,37.4,37.41,71319.0,25.6496,25.6633,25.6154,25.6222,71319.0
2020-10-27 15:35:00,37.41,37.42,37.3,37.3,161781.0,25.6222,25.6291,25.5469,25.5469,161781.0
2020-10-27 15:40:00,37.3,37.31,37.25,37.26,193689.0,25.5469,25.5537,25.5126,25.5195,193689.0
2020-10-27 15:45:00,37.26,37.27,37.21,37.23,237770.0,25.5195,25.5263,25.4852,25.4989,237770.0
2020-10-27 15:50:00,37.23,37.26,37.21,37.26,279918.0,25.4989,25.5195,25.4852,25.5195,279918.0
2020-10-27 15:55:00,37.26,37.27,37.15,37.17,675780.0,25.5195,25.5263,25.4441,25.4578,675780.0
2020-10-28 09:30:00,36.58,36.72,36.36,36.7,438161.0,25.0537,25.1496,24.9031,25.1359,438161.0
2020-10-28 09:35:00,36.7,36.94,36.63,36.87,194241.0,25.1359,25.3003,25.088,25.2524,194241.0
2020-10-28 09:40:00,36.85,37.03,36.84,37.02,71143.0,25.2387,25.3619,25.2318,25.3551,71143.0
2020-10-28 09:45:00,37.03,37.13,36.92,36.93,146318.0,25.3619,25.4304,25.2866,25.2935,146318.0
2020-10-28 09:50:00,36.92,37.14,36.92,37.08,106169.0,25.2866,25.4373,25.2866,25.3962,106169.0
2020-10-28 09:55:00,37.08,37.09,36.91,36.92,111984.0,25.3962,25.403,25.2798,25.2866,111984.0
2020-10-28 10:00:00,36.92,36.98,36.78,36.8,74897.0,25.2866,25.3277,25.1907,25.2044,74897.0
2020-10-28 10:05:00,36.8,36.89,36.78,36.84,100071.0,25.2044,25.2661,25.1907,25.2318,100071.0
2020-10-28 10:10:00,36.84,36.87,36.79,36.8,93869.0,25.2318,25.2524,25.1976,25.2044,93869.0
2020-10-28 10:15:00,36.8,36.83,36.72,36.77,124007.0,25.2044,25.225,25.1496,25.1839,124007.0
2020-10-28 10:20:00,36.77,36.77,36.56,36.57,124276.0,25.1839,25.1839,25.04,25.0469,124276.0
2020-10-28 10:25:00,36.57,36.61,36.5,36.58,123673.0,25.0469,25.0743,24.999,25.0537,123673.0
2020-10-28 10:30:00,36.58,36.62,36.53,36.53,163822.0,25.0537,25.0811,25.0195,25.0195,163822.0
2020-10-28 10:35:00,36.53,36.59,36.51,36.54,88092.0,25.0195,25.0606,25.0058,25.0263,88092.0
2020-10-28 10:40:00,36.54,36.57,36.51,36.56,64333.0,25.0263,25.0469,25.0058,25.04,64333.0
2020-10-28 10:45:00,36.55,36.55,36.45,36.45,129176.0,25.0332,25.0332,24.9647,24.9647,129176.0
2020-10-28 10:50:00,36.45,36.47,36.37,36.41,102103.0,24.9647,24.9784,24.9099,24.9373,102103.0
2020-10-28 10:55:00,36.41,36.45,36.28,36.41,135098.0,24.9373,24.9647,24.8483,24.9373,135098.0
2020-10-28 11:00:00,36.4,36.42,36.28,36.29,89464.0,24.9305,24.9442,24.8483,24.8551,89464.0
2020-10-28 11:05:00,36.3,36.49,36.29,36.44,87982.0,24.862,24.9921,24.8551,24.9579,87982.0
2020-10-28 11:10:00,36.45,36.53,36.41,36.52,484414.0,24.9647,25.0195,24.9373,25.0126,484414.0
2020-10-28 11:15:00,36.52,36.53,36.42,36.51,86941.0,25.0126,25.0195,24.9442,25.0058,86941.0
2020-10-28 11:20:00,36.51,36.6,36.48,36.59,302287.0,25.0058,25.0674,24.9853,25.0606,302287.0
2020-10-28 11:25:00,36.59,36.62,36.53,36.61,189082.0,25.0606,25.0811,25.0195,25.0743,189082.0
2020-10-28 11:30:00,36.61,36.63,36.55,36.59,93389.0,25.0743,25.088,25.0332,25.0606,93389.0
2020-10-28 11:35:00,36.59,36.67,36.59,36.66,181594.0,25.0606,25.1154,25.0606,25.1085,181594.0
2020-10-28 11:40:00,36.66,36.8,36.64,36.76,117030.0,25.1085,25.2044,25.0948,25.177,117030.0
2020-10-28 11:45:00,36.76,36.85,36.74,36.84,62607.0,25.177,25.2387,25.1633,25.2318,62607.0
2020-10-28 11:50:00,36.85,36.96,36.84,36.94,69653.0,25.2387,25.314,25.2318,25.3003,69653.0
2020-10-28 11:55:00,36.93,36.96,36.9,36.94,60622.0,25.2935,25.314,25.2729,25.3003,60622.0
2020-10-28 12:00:00,36.93,37.0,36.93,36.96,77365.0,25.2935,25.3414,25.2935,25.314,77365.0
2020-10-28 12:05:00,36.97,37.02,36.95,36.98,59053.0,25.3209,25.3551,25.3072,25.3277,59053.0
2020-10-28 12:10:00,36.98,37.01,36.94,36.97,66341.0,25.3277,25.3483,25.3003,25.3209,66341.0
2020-10-28 12:15:00,36.96,36.97,36.92,36.93,71597.0,25.314,25.3209,25.2866,25.2935,71597.0
2020-10-28 12:20:00,36.93,37.0,36.92,36.97,51831.0,25.2935,25.3414,25.2866,25.3209,51831.0
2020-10-28 12:25:00,36.98,37.0,36.91,37.0,54612.0,25.3277,25.3414,25.2798,25.3414,54612.0
2020-10-28 12:30:00,37.0,37.02,36.91,36.91,43180.0,25.3414,25.3551,25.2798,25.2798,43180.0
2020-10-28 12:35:00,36.92,36.93,36.78,36.81,53084.0,25.2866,25.2935,25.1907,25.2113,53084.0
2020-10-28 12:40:00,36.8,36.83,36.75,36.81,64314.0,25.2044,25.225,25.1702,25.2113,64314.0
2020-10-28 12:45:00,36.82,36.87,36.81,36.83,57882.0,25.2181,25.2524,25.2113,25.225,57882.0
2020-10-28 12:50:00,36.82,36.86,36.77,36.84,31210.0,25.2181,25.2455,25.1839,25.2318,31210.0
2020-10-28 12:55:00,36.84,36.91,36.83,36.85,48439.0,25.2318,25.2798,25.225,25.2387,48439.0
2020-10-28 13:00:00,36.84,36.84,36.73,36.77,74077.0,25.2318,25.2318,25.1565,25.1839,74077.0
2020-10-28 13:05:00,36.77,36.79,36.72,36.73,42995.0,25.1839,25.1976,25.1496,25.1565,42995.0
2020-10-28 13:10:00,36.72,36.75,36.71,36.73,37075.0,25.1496,25.1702,25.1428,25.1565,37075.0
2020-10-28 13:15:00,36.73,36.77,36.69,36.77,54153.0,25.1565,25.1839,25.1291,25.1839,54153.0
2020-10-28 13:20:00,36.76,36.78,36.7,36.77,71150.0,25.177,25.1907,25.1359,25.1839,71150.0
2020-10-28 13:25:00,36.77,36.8,36.74,36.8,81520.0,25.1839,25.2044,25.1633,25.2044,81520.0
2020-10-28 13:30:00,36.79,36.83,36.75,36.82,98490.0,25.1976,25.225,25.1702,25.2181,98490.0
2020-10-28 13:35:00,36.83,36.87,36.79,36.8,47339.0,25.225,25.2524,25.1976,25.2044,47339.0
2020-10-28 13:40:00,36.8,36.81,36.7,36.71,85176.0,25.2044,25.2113,25.1359,25.1428,85176.0
2020-10-28 13:45:00,36.72,36.83,36.71,36.8,74759.0,25.1496,25.225,25.1428,25.2044,74759.0
2020-10-28 13:50:00,36.79,36.79,36.73,36.76,104086.0,25.1976,25.1976,25.1565,25.177,104086.0
2020-10-28 13:55:00,36.75,36.83,36.75,36.81,90421.0,25.1702,25.225,25.1702,25.2113,90421.0
2020-10-28 14:00:00,36.8,36.89,36.78,36.85,121403.0,25.2044,25.2661,25.1907,25.2387,121403.0
2020-10-28 14:05:00,36.86,36.87,36.83,36.84,104414.0,25.2455,25.2524,25.225,25.2318,104414.0
2020-10-28 14:10:00,36.85,36.86,36.76,36.81,115040.0,25.2387,25.2455,25.177,25.2113,115040.0
2020-10-28 14:15:00,36.81,36.86,36.79,36.84,107596.0,25.2113,25.2455,25.1976,25.2318,107596.0
2020-10-28 14:20:00,36.85,36.89,36.84,36.89,164050.0,25.2387,25.2661,25.2318,25.2661,164050.0
2020-10-28 14:25:00,36.88,36.99,36.85,36.98,261813.0,25.2592,25.3346,25.2387,25.3277,261813.0
2020-10-28 14:30:00,36.98,37.01,36.9,36.93,118175.0,25.3277,25.3483,25.2729,25.2935,118175.0
2020-10-28 14:35:00,36.93,36.93,36.7,36.72,108120.0,25.2935,25.2935,25.1359,25.1496,108120.0
2020-10-28 14:40:00,36.71,36.77,36.69,36.76,172687.0,25.1428,25.1839,25.1291,25.177,172687.0
2020-10-28 14:45:00,36.76,36.86,36.74,36.85,119616.0,25.177,25.2455,25.1633,25.2387,119616.0
2020-10-28 14:50:00,36.86,36.87,36.73,36.73,190385.0,25.2455,25.2524,25.1565,25.1565,190385.0
2020-10-28 14:55:00,36.73,36.86,36.73,36.79,63654.0,25.1565,25.2455,25.1565,25.1976,63654.0
2020-10-28 15:00:00,36.8,36.83,36.75,36.75,200823.0,25.2044,25.225,25.1702,25.1702,200823.0
2020-10-28 15:05:00,36.75,36.77,36.65,36.66,269926.0,25.1702,25.1839,25.1017,25.1085,269926.0
2020-10-28 15:10:00,36.66,36.72,36.58,36.72,131379.0,25.1085,25.1496,25.0537,25.1496,131379.0
2020-10-28 15:15:00,36.72,36.76,36.69,36.76,142776.0,25.1496,25.177,25.1291,25.177,142776.0
2020-10-28 15:20:00,36.75,36.87,36.73,36.84,124261.0,25.1702,25.2524,25.1565,25.2318,124261.0
2020-10-28 15:25:00,36.84,36.87,36.81,36.85,83383.0,25.2318,25.2524,25.2113,25.2387,83383.0
2020-10-28 15:30:00,36.84,36.91,36.84,36.89,90319.0,25.2318,25.2798,25.2318,25.2661,90319.0
2020-10-28 15:35:00,36.88,36.9,36.81,36.82,158407.0,25.2592,25.2729,25.2113,25.2181,158407.0
2020-10-28 15:40:00,36.82,36.86,36.8,36.83,142576.0,25.2181,25.2455,25.2044,25.225,142576.0
2020-10-28 15:45:00,36.82,36.83,36.73,36.79,158670.0,25.2181,25.225,25.1565,25.1976,158670.0
2020-10-28 15:50:00,36.79,36.79,36.68,36.76,415696.0,25.1976,25.1976,25.1222,25.177,415696.0
2020-10-28 15:55:00,36.76,36.76,36.59,36.73,838799.0,25.177,25.177,25.0606,25.1565,838799.0
2020-10-29 09:30:00,36.65,36.72,36.52,36.52,298737.0,25.1017,25.1496,25.0126,25.0126,298737.0
2020-10-29 09:35:00,36.52,36.53,36.28,36.3,193654.0,25.0126,25.0195,24.8483,24.862,193654.0
2020-10-29 09:40:00,36.29,36.36,36.23,36.29,170264.0,24.8551,24.9031,24.814,24.8551,170264.0
2020-10-29 09:45:00,36.29,36.55,36.26,36.51,189245.0,24.8551,25.0332,24.8346,25.0058,189245.0
2020-10-29 09:50:00,36.51,36.65,36.44,36.63,146354.0,25.0058,25.1017,24.9579,25.088,146354.0
2020-10-29 09:55:00,36.62,36.67,36.57,36.58,172667.0,25.0811,25.1154,25.0469,25.0537,172667.0
2020-10-29 10:00:00,36.58,36.67,36.53,36.65,141797.0,25.0537,25.1154,25.0195,25.1017,141797.0
2020-10-29 10:05:00,36.64,36.83,36.62,36.82,148683.0,25.0948,25.225,25.0811,25.2181,148683.0
2020-10-29 10:10:00,36.82,36.85,36.6,36.66,192438.0,25.2181,25.2387,25.0674,25.1085,192438.0
2020-10-29 10:15:00,36.66,36.81,36.64,36.78,110197.0,25.1085,25.2113,25.0948,25.1907,110197.0
2020-10-29 10:20:00,36.79,36.83,36.73,36.76,169929.0,25.1976,25.225,25.1565,25.177,169929.0
2020-10-29 10:25:00,36.76,36.86,36.75,36.83,139921.0,25.177,25.2455,25.1702,25.225,139921.0
2020-10-29 10:30:00,36.84,36.92,36.82,36.89,88124.0,25.2318,25.2866,25.2181,25.2661,88124.0
2020-10-29 10:35:00,36.89,36.92,36.8,36.88,148590.0,25.2661,25.2866,25.2044,25.2592,148590.0
2020-10-29 10:40:00,36.88,36.88,36.76,36.76,134440.0,25.2592,25.2592,25.177,25.177,134440.0
2020-10-29 10:45:00,36.77,36.79,36.75,36.77,127703.0,25.1839,25.1976,25.1702,25.1839,127703.0
2020-10-29 10:50:00,36.77,36.82,36.73,36.77,130197.0,25.1839,25.2181,25.1565,25.1839,130197.0
2020-10-29 10:55:00,36.77,36.79,36.71,36.76,98577.0,25.1839,25.1976,25.1428,25.177,98577.0
2020-10-29 11:00:00,36.76,36.77,36.63,36.64,87465.0,25.177,25.1839,25.088,25.0948,87465.0
2020-10-29 11:05:00,36.64,36.64,36.51,36.52,96325.0,25.0948,25.0948,25.0058,25.0126,96325.0
2020-10-29 11:10:00,36.52,36.63,36.49,36.62,84376.0,25.0126,25.088,24.9921,25.0811,84376.0
2020-10-29 11:15:00,36.62,36.68,36.58,36.67,66070.0,25.0811,25.1222,25.0537,25.1154,66070.0
2020-10-29 11:20:00,36.66,36.7,36.62,36.7,91771.0,25.1085,25.1359,25.0811,25.1359,91771.0
2020-10-29 11:25:00,36.7,36.74,36.64,36.65,141558.0,25.1359,25.1633,25.0948,25.1017,141558.0
2020-10-29 11:30:00,36.65,36.69,36.58,36.63,110452.0,25.1017,25.1291,25.0537,25.088,110452.0
2020-10-29 11:35:00,36.63,36.67,36.6,36.66,111438.0,25.088,25.1154,25.0674,25.1085,111438.0
2020-10-29 11:40:00,36.66,36.67,36.51,36.52,136707.0,25.1085,25.1154,25.0058,25.0126,136707.0
2020-10-29 11:45:00,36.52,36.61,36.51,36.59,71906.0,25.0126,25.0743,25.0058,25.0606,71906.0
2020-10-29 11:50:00,36.58,36.61,36.55,36.61,51223.0,25.0537,25.0743,25.0332,25.0743,51223.0
2020-10-29 11:55:00,36.61,36.65,36.51,36.58,73212.0,25.0743,25.1017,25.0058,25.0537,73212.0
2020-10-29 12:00:00,36.58,36.65,36.56,36.64,401936.0,25.0537,25.1017,25.04,25.0948,401936.0
2020-10-29 12:05:00,36.63,36.66,36.6,36.64,110156.0,25.088,25.1085,25.0674,25.0948,110156.0
2020-10-29 12:10:00,36.64,36.69,36.6,36.68,54576.0,25.0948,25.1291,25.0674,25.1222,54576.0
2020-10-29 12:15:00,36.68,36.71,36.65,36.69,38463.0,25.1222,25.1428,25.1017,25.1291,38463.0
2020-10-29 12:20:00,36.7,36.7,36.63,36.67,55026.0,25.1359,25.1359,25.088,25.1154,55026.0
2020-10-29 12:25:00,36.68,36.7,36.61,36.63,89937.0,25.1222,25.1359,25.0743,25.088,89937.0
2020-10-29 12:30:00,36.63,36.69,36.6,36.69,54678.0,25.088,25.1291,25.0674,25.1291,54678.0
2020-10-29 12:35:00,36.68,36.7,36.66,36.67,80060.0,25.1222,25.1359,25.1085,25.1154,80060.0
2020-10-29 12:40:00,36.68,36.7,36.65,36.67,48374.0,25.1222,25.1359,25.1017,25.1154,48374.0
2020-10-29 12:45:00,36.68,36.68,36.61,36.66,66441.0,25.1222,25.1222,25.0743,25.1085,66441.0
2020-10-29 12:50:00,36.66,36.73,36.65,36.72,127085.0,25.1085,25.1565,25.1017,25.1496,127085.0
2020-10-29 12:55:00,36.72,36.72,36.68,36.7,78289.0,25.1496,25.1496,25.1222,25.1359,78289.0
2020-10-29 13:00:00,36.71,36.73,36.68,36.72,107537.0,25.1428,25.1565,25.1222,25.1496,107537.0
2020-10-29 13:05:00,36.73,36.74,36.57,36.58,215459.0,25.1565,25.1633,25.0469,25.0537,215459.0
2020-10-29 13:10:00,36.58,36.58,36.54,36.57,93314.0,25.0537,25.0537,25.0263,25.0469,93314.0
2020-10-29 13:15:00,36.56,36.57,36.53,36.55,73765.0,25.04,25.0469,25.0195,25.0332,73765.0
2020-10-29 13:20:00,36.56,36.65,36.54,36.63,103669.0,25.04,25.1017,25.0263,25.088,103669.0
2020-10-29 13:25:00,36.64,36.7,36.63,36.7,57682.0,25.0948,25.1359,25.088,25.1359,57682.0
2020-10-29 13:30:00,36.7,36.83,36.69,36.83,77928.0,25.1359,25.225,25.1291,25.225,77928.0
2020-10-29 13:35:00,36.83,36.86,36.8,36.82,135800.0,25.225,25.2455,25.2044,25.2181,135800.0
2020-10-29 13:40:00,36.82,36.92,36.81,36.91,95570.0,25.2181,25.2866,25.2113,25.2798,95570.0
2020-10-29 13:45:00,36.91,36.99,36.91,36.98,92057.0,25.2798,25.3346,25.2798,25.3277,92057.0
2020-10-29 13:50:00,36.98,37.07,36.98,37.07,96994.0,25.3277,25.3893,25.3277,25.3893,96994.0
2020-10-29 13:55:00,37.06,37.08,37.04,37.05,112031.0,25.3825,25.3962,25.3688,25.3756,112031.0
2020-10-29 14:00:00,37.05,37.15,37.0,37.04,523573.0,25.3756,25.4441,25.3414,25.3688,523573.0
2020-10-29 14:05:00,37.04,37.15,37.03,37.15,125279.0,25.3688,25.4441,25.3619,25.4441,125279.0
2020-10-29 14:10:00,37.15,37.18,37.08,37.09,63680.0,25.4441,25.4647,25.3962,25.403,63680.0
2020-10-29 14:15:00,37.09,37.16,37.08,37.16,73079.0,25.403,25.451,25.3962,25.451,73079.0
2020-10-29 14:20:00,37.16,37.19,37.14,37.16,64943.0,25.451,25.4715,25.4373,25.451,64943.0
2020-10-29 14:25:00,37.16,37.2,37.14,37.15,78773.0,25.451,25.4784,25.4373,25.4441,78773.0
2020-10-29 14:30:00,37.15,37.18,37.11,37.18,91974.0,25.4441,25.4647,25.4167,25.4647,91974.0
2020-10-29 14:35:00,37.18,37.18,37.1,37.12,63100.0,25.4647,25.4647,25.4099,25.4236,63100.0
2020-10-29 14:40:00,37.12,37.15,37.08,37.09,62010.0,25.4236,25.4441,25.3962,25.403,62010.0
2020-10-29 14:45:00,37.09,37.09,37.01,37.02,76827.0,25.403,25.403,25.3483,25.3551,76827.0
2020-10-29 14:50:00,37.02,37.1,37.01,37.09,78018.0,25.3551,25.4099,25.3483,25.403,78018.0
2020-10-29 14:55:00,37.09,37.14,37.08,37.14,82095.0,25.403,25.4373,25.3962,25.4373,82095.0
2020-10-29 15:00:00,37.13,37.14,37.04,37.09,192356.0,25.4304,25.4373,25.3688,25.403,192356.0
2020-10-29 15:05:00,37.09,37.13,37.07,37.08,86305.0,25.403,25.4304,25.3893,25.3962,86305.0
2020-10-29 15:10:00,37.08,37.09,36.99,37.05,117717.0,25.3962,25.403,25.3346,25.3756,117717.0
2020-10-29 15:15:00,37.05,37.05,36.92,36.98,112683.0,25.3756,25.3756,25.2866,25.3277,112683.0
2020-10-29 15:20:00,36.98,37.06,36.96,37.05,276705.0,25.3277,25.3825,25.314,25.3756,276705.0
2020-10-29 15:25:00,37.05,37.09,37.01,37.05,140883.0,25.3756,25.403,25.3483,25.3756,140883.0
2020-10-29 15:30:00,37.06,37.09,36.95,36.95,176884.0,25.3825,25.403,25.3072,25.3072,176884.0
2020-10-29 15:35:00,36.95,36.96,36.88,36.95,152042.0,25.3072,25.314,25.2592,25.3072,152042.0
2020-10-29 15:40:00,36.94,36.95,36.87,36.88,144751.0,25.3003,25.3072,25.2524,25.2592,144751.0
2020-10-29 15:45:00,36.88,37.0,36.86,37.0,233390.0,25.2592,25.3414,25.2455,25.3414,233390.0
2020-10-29 15:50:00,37.0,37.03,36.95,37.0,260027.0,25.3414,25.3619,25.3072,25.3414,260027.0
2020-10-29 15:55:00,37.0,37.0,36.82,36.86,746789.0,25.3414,25.3414,25.2181,25.2455,746789.0
2020-10-30 09:30:00,36.44,36.75,36.13,36.19,348106.0,24.9579,25.1702,24.7455,24.7866,348106.0
2020-10-30 09:35:00,36.13,36.33,35.91,36.22,322307.0,24.7455,24.8825,24.5949,24.8072,322307.0
2020-10-30 09:40:00,36.22,36.29,36.08,36.24,165461.0,24.8072,24.8551,24.7113,24.8209,165461.0
2020-10-30 09:45:00,36.25,36.28,36.0,36.07,121317.0,24.8277,24.8483,24.6565,24.7044,121317.0
2020-10-30 09:50:00,36.06,36.11,35.98,36.05,202874.0,24.6976,24.7318,24.6428,24.6907,202874.0
2020-10-30 09:55:00,36.06,36.16,36.01,36.15,94658.0,24.6976,24.7661,24.6633,24.7592,94658.0
2020-10-30 10:00:00,36.15,36.34,36.06,36.32,151935.0,24.7592,24.8894,24.6976,24.8757,151935.0
2020-10-30 10:05:00,36.32,36.46,36.28,36.36,79372.0,24.8757,24.9716,24.8483,24.9031,79372.0
2020-10-30 10:10:00,36.35,36.47,36.14,36.21,141997.0,24.8962,24.9784,24.7524,24.8003,141997.0
2020-10-30 10:15:00,36.21,36.23,36.01,36.06,88778.0,24.8003,24.814,24.6633,24.6976,88778.0
2020-10-30 10:20:00,36.06,36.08,36.0,36.01,95678.0,24.6976,24.7113,24.6565,24.6633,95678.0
2020-10-30 10:25:00,36.01,36.06,35.97,36.02,175683.0,24.6633,24.6976,24.636,24.6702,175683.0
2020-10-30 10:30:00,36.03,36.16,35.98,36.16,119131.0,24.677,24.7661,24.6428,24.7661,119131.0
2020-10-30 10:35:00,36.16,36.22,36.08,36.11,162987.0,24.7661,24.8072,24.7113,24.7318,162987.0
2020-10-30 10:40:00,36.11,36.15,35.89,35.92,389804.0,24.7318,24.7592,24.5812,24.6017,389804.0
2020-10-30 10:45:00,35.92,35.97,35.88,35.89,101457.0,24.6017,24.636,24.5743,24.5812,101457.0
2020-10-30 10:50:00,35.9,36.0,35.88,35.99,121854.0,24.588,24.6565,24.5743,24.6497,121854.0
2020-10-30 10:55:00,35.99,36.08,35.98,36.0,78316.0,24.6497,24.7113,24.6428,24.6565,78316.0
2020-10-30 11:00:00,36.0,36.21,35.99,36.14,88577.0,24.6565,24.8003,24.6497,24.7524,88577.0
2020-10-30 11:05:00,36.15,36.23,36.09,36.09,94644.0,24.7592,24.814,24.7181,24.7181,94644.0
2020-10-30 11:10:00,36.09,36.25,36.08,36.25,85666.0,24.7181,24.8277,24.7113,24.8277,85666.0
2020-10-30 11:15:00,36.24,36.39,36.24,36.32,206344.0,24.8209,24.9236,24.8209,24.8757,206344.0
2020-10-30 11:20:00,36.32,36.45,36.23,36.44,134900.0,24.8757,24.9647,24.814,24.9579,134900.0
2020-10-30 11:25:00,36.45,36.59,36.44,36.53,260239.0,24.9647,25.0606,24.9579,25.0195,260239.0
2020-10-30 11:30:00,36.53,36.54,36.47,36.5,152453.0,25.0195,25.0263,24.9784,24.999,152453.0
2020-10-30 11:35:00,36.51,36.55,36.47,36.5,74443.0,25.0058,25.0332,24.9784,24.999,74443.0
2020-10-30 11:40:00,36.51,36.52,36.29,36.34,290718.0,25.0058,25.0126,24.8551,24.8894,290718.0
2020-10-30 11:45:00,36.34,36.49,36.25,36.47,86947.0,24.8894,24.9921,24.8277,24.9784,86947.0
2020-10-30 11:50:00,36.48,36.57,36.44,36.55,65863.0,24.9853,25.0469,24.9579,25.0332,65863.0
2020-10-30 11:55:00,36.54,36.57,36.48,36.49,72842.0,25.0263,25.0469,24.9853,24.9921,72842.0
2020-10-30 12:00:00,36.47,36.56,36.46,36.53,80718.0,24.9784,25.04,24.9716,25.0195,80718.0
2020-10-30 12:05:00,36.53,36.56,36.43,36.44,60092.0,25.0195,25.04,24.951,24.9579,60092.0
2020-10-30 12:10:00,36.44,36.46,36.32,36.34,54499.0,24.9579,24.9716,24.8757,24.8894,54499.0
2020-10-30 12:15:00,36.34,36.42,36.27,36.4,64288.0,24.8894,24.9442,24.8414,24.9305,64288.0
2020-10-30 12:20:00,36.39,36.4,36.3,36.32,55758.0,24.9236,24.9305,24.862,24.8757,55758.0
2020-10-30 12:25:00,36.32,36.39,36.29,36.32,61598.0,24.8757,24.9236,24.8551,24.8757,61598.0
2020-10-30 12:30:00,36.31,36.41,36.27,36.4,77675.0,24.8688,24.9373,24.8414,24.9305,77675.0
2020-10-30 12:35:00,36.4,36.43,36.31,36.35,129381.0,24.9305,24.951,24.8688,24.8962,129381.0
2020-10-30 12:40:00,36.36,36.37,36.27,36.28,61022.0,24.9031,24.9099,24.8414,24.8483,61022.0
2020-10-30 12:45:00,36.27,36.38,36.27,36.38,40734.0,24.8414,24.9168,24.8414,24.9168,40734.0
2020-10-30 12:50:00,36.37,36.39,36.35,36.35,50506.0,24.9099,24.9236,24.8962,24.8962,50506.0
2020-10-30 12:55:00,36.35,36.39,36.34,36.36,36359.0,24.8962,24.9236,24.8894,24.9031,36359.0
2020-10-30 13:00:00,36.35,36.42,36.34,36.39,53218.0,24.8962,24.9442,24.8894,24.9236,53218.0
2020-10-30 13:05:00,36.39,36.39,36.25,36.3,56191.0,24.9236,24.9236,24.8277,24.862,56191.0
2020-10-30 13:10:00,36.3,36.3,36.23,36.27,40115.0,24.862,24.862,24.814,24.8414,40115.0
2020-10-30 13:15:00,36.26,36.28,36.21,36.23,54233.0,24.8346,24.8483,24.8003,24.814,54233.0
2020-10-30 13:20:00,36.22,36.27,36.2,36.22,59866.0,24.8072,24.8414,24.7935,24.8072,59866.0
2020-10-30 13:25:00,36.22,36.34,36.19,36.33,121115.0,24.8072,24.8894,24.7866,24.8825,121115.0
2020-10-30 13:30:00,36.33,36.34,36.23,36.27,42890.0,24.8825,24.8894,24.814,24.8414,42890.0
2020-10-30 13:35:00,36.26,36.29,36.2,36.27,44815.0,24.8346,24.8551,24.7935,24.8414,44815.0
2020-10-30 13:40:00,36.27,36.41,36.26,36.39,95722.0,24.8414,24.9373,24.8346,24.9236,95722.0
2020-10-30 13:45:00,36.38,36.39,36.29,36.37,59545.0,24.9168,24.9236,24.8551,24.9099,59545.0
2020-10-30 13:50:00,36.36,36.37,36.31,36.31,60649.0,24.9031,24.9099,24.8688,24.8688,60649.0
2020-10-30 13:55:00,36.31,36.39,36.28,36.32,75304.0,24.8688,24.9236,24.8483,24.8757,75304.0
2020-10-30 14:00:00,36.31,36.35,36.28,36.34,83213.0,24.8688,24.8962,24.8483,24.8894,83213.0
2020-10-30 14:05:00,36.33,36.41,36.31,36.4,76547.0,24.8825,24.9373,24.8688,24.9305,76547.0
2020-10-30 14:10:00,36.4,36.41,36.22,36.27,86102.0,24.9305,24.9373,24.8072,24.8414,86102.0
2020-10-30 14:15:00,36.27,36.29,36.22,36.27,52942.0,24.8414,24.8551,24.8072,24.8414,52942.0
2020-10-30 14:20:00,36.27,36.29,36.2,36.2,44055.0,24.8414,24.8551,24.7935,24.7935,44055.0
2020-10-30 14:25:00,36.2,36.22,36.12,36.13,117622.0,24.7935,24.8072,24.7387,24.7455,117622.0
2020-10-30 14:30:00,36.12,36.13,36.05,36.09,73058.0,24.7387,24.7455,24.6907,24.7181,73058.0
2020-10-30 14:35:00,36.09,36.13,36.04,36.07,107729.0,24.7181,24.7455,24.6839,24.7044,107729.0
2020-10-30 14:40:00,36.06,36.06,35.97,35.98,218441.0,24.6976,24.6976,24.636,24.6428,218441.0
2020-10-30 14:45:00,35.98,36.05,35.96,36.01,141450.0,24.6428,24.6907,24.6291,24.6633,141450.0
2020-10-30 14:50:00,36.01,36.02,35.96,35.96,94125.0,24.6633,24.6702,24.6291,24.6291,94125.0
2020-10-30 14:55:00,35.96,36.02,35.95,35.97,83611.0,24.6291,24.6702,24.6223,24.636,83611.0
2020-10-30 15:00:00,35.97,35.99,35.9,35.94,162356.0,24.636,24.6497,24.588,24.6154,162356.0
2020-10-30 15:05:00,35.95,35.97,35.85,35.89,180635.0,24.6223,24.636,24.5538,24.5812,180635.0
2020-10-30 15:10:00,35.9,36.0,35.88,35.98,152019.0,24.588,24.6565,24.5743,24.6428,152019.0
2020-10-30 15:15:00,35.97,36.01,35.93,35.95,154518.0,24.636,24.6633,24.6086,24.6223,154518.0
2020-10-30 15:20:00,35.95,36.01,35.92,35.96,164698.0,24.6223,24.6633,24.6017,24.6291,164698.0
2020-10-30 15:25:00,35.96,35.97,35.9,35.9,183411.0,24.6291,24.636,24.588,24.588,183411.0
2020-10-30 15:30:00,35.91,35.91,35.83,35.84,337073.0,24.5949,24.5949,24.5401,24.5469,337073.0
2020-10-30 15:35:00,35.84,35.91,35.83,35.91,156450.0,24.5469,24.5949,24.5401,24.5949,156450.0
2020-10-30 15:40:00,35.91,35.99,35.89,35.95,176663.0,24.5949,24.6497,24.5812,24.6223,176663.0
2020-10-30 15:45:00,35.96,36.02,35.87,35.92,212297.0,24.6291,24.6702,24.5675,24.6017,212297.0
2020-10-30 15:50:00,35.91,35.98,35.87,35.91,318391.0,24.5949,24.6428,24.5675,24.5949,318391.0
2020-10-30 15:55:00,35.91,36.14,35.88,36.07,603948.0,24.5949,24.7524,24.5743,24.7044,603948.0
2020-11-02 09:30:00,36.49,36.55,36.3,36.36,351566.0,24.9921,25.0332,24.862,24.9031,351566.0
2020-11-02 09:35:00,36.35,36.48,36.25,36.27,113238.0,24.8962,24.9853,24.8277,24.8414,113238.0
2020-11-02 09:40:00,36.26,36.32,36.12,36.15,159668.0,24.8346,24.8757,24.7387,24.7592,159668.0
2020-11-02 09:45:00,36.15,36.49,36.13,36.49,161238.0,24.7592,24.9921,24.7455,24.9921,161238.0
2020-11-02 09:50:00,36.47,36.68,36.42,36.61,142623.0,24.9784,25.1222,24.9442,25.0743,142623.0
2020-11-02 09:55:00,36.62,36.64,36.54,36.56,98363.0,25.0811,25.0948,25.0263,25.04,98363.0
2020-11-02 10:00:00,36.56,36.66,36.56,36.65,133738.0,25.04,25.1085,25.04,25.1017,133738.0
2020-11-02 10:05:00,36.65,36.72,36.6,36.61,246341.0,25.1017,25.1496,25.0674,25.0743,246341.0
2020-11-02 10:10:00,36.61,36.69,36.55,36.59,96786.0,25.0743,25.1291,25.0332,25.0606,96786.0
2020-11-02 10:15:00,36.6,36.65,36.55,36.57,121845.0,25.0674,25.1017,25.0332,25.0469,121845.0
2020-11-02 10:20:00,36.58,36.72,36.56,36.7,112167.0,25.0537,25.1496,25.04,25.1359,112167.0
2020-11-02 10:25:00,36.71,36.74,36.6,36.6,146578.0,25.1428,25.1633,25.0674,25.0674,146578.0
2020-11-02 10:30:00,36.61,36.61,36.55,36.57,91805.0,25.0743,25.0743,25.0332,25.0469,91805.0
2020-11-02 10:35:00,36.58,36.58,36.51,36.52,79407.0,25.0537,25.0537,25.0058,25.0126,79407.0
2020-11-02 10:40:00,36.52,36.56,36.51,36.55,60322.0,25.0126,25.04,25.0058,25.0332,60322.0
2020-11-02 10:45:00,36.55,36.58,36.48,36.56,79855.0,25.0332,25.0537,24.9853,25.04,79855.0
2020-11-02 10:50:00,36.56,36.59,36.47,36.48,64185.0,25.04,25.0606,24.9784,24.9853,64185.0
2020-11-02 10:55:00,36.48,36.53,36.45,36.49,58261.0,24.9853,25.0195,24.9647,24.9921,58261.0
2020-11-02 11:00:00,36.48,36.52,36.46,36.47,59949.0,24.9853,25.0126,24.9716,24.9784,59949.0
2020-11-02 11:05:00,36.47,36.52,36.46,36.51,55096.0,24.9784,25.0126,24.9716,25.0058,55096.0
2020-11-02 11:10:00,36.52,36.64,36.51,36.61,65390.0,25.0126,25.0948,25.0058,25.0743,65390.0
2020-11-02 11:15:00,36.6,36.62,36.57,36.6,52937.0,25.0674,25.0811,25.0469,25.0674,52937.0
2020-11-02 11:20:00,36.6,36.61,36.53,36.55,109916.0,25.0674,25.0743,25.0195,25.0332,109916.0
2020-11-02 11:25:00,36.56,36.64,36.55,36.64,59573.0,25.04,25.0948,25.0332,25.0948,59573.0
2020-11-02 11:30:00,36.65,36.65,36.58,36.63,69398.0,25.1017,25.1017,25.0537,25.088,69398.0
2020-11-02 11:35:00,36.63,36.68,36.6,36.65,69733.0,25.088,25.1222,25.0674,25.1017,69733.0
2020-11-02 11:40:00,36.65,36.77,36.63,36.76,97286.0,25.1017,25.1839,25.088,25.177,97286.0
2020-11-02 11:45:00,36.77,36.77,36.69,36.7,54192.0,25.1839,25.1839,25.1291,25.1359,54192.0
2020-11-02 11:50:00,36.7,36.72,36.66,36.66,36992.0,25.1359,25.1496,25.1085,25.1085,36992.0
2020-11-02 11:55:00,36.67,36.7,36.65,36.68,40889.0,25.1154,25.1359,25.1017,25.1222,40889.0
2020-11-02 12:00:00,36.68,36.69,36.64,36.67,40581.0,25.1222,25.1291,25.0948,25.1154,40581.0
2020-11-02 12:05:00,36.67,36.68,36.63,36.63,37539.0,25.1154,25.1222,25.088,25.088,37539.0
2020-11-02 12:10:00,36.63,36.65,36.57,36.6,63410.0,25.088,25.1017,25.0469,25.0674,63410.0
2020-11-02 12:15:00,36.6,36.63,36.57,36.57,57438.0,25.0674,25.088,25.0469,25.0469,57438.0
2020-11-02 12:20:00,36.58,36.62,36.55,36.62,95300.0,25.0537,25.0811,25.0332,25.0811,95300.0
2020-11-02 12:25:00,36.62,36.65,36.57,36.62,63438.0,25.0811,25.1017,25.0469,25.0811,63438.0
2020-11-02 12:30:00,36.62,36.64,36.58,36.6,52766.0,25.0811,25.0948,25.0537,25.0674,52766.0
2020-11-02 12:35:00,36.6,36.61,36.48,36.49,82577.0,25.0674,25.0743,24.9853,24.9921,82577.0
2020-11-02 12:40:00,36.48,36.52,36.47,36.48,56138.0,24.9853,25.0126,24.9784,24.9853,56138.0
2020-11-02 12:45:00,36.48,36.51,36.44,36.45,61246.0,24.9853,25.0058,24.9579,24.9647,61246.0
2020-11-02 12:50:00,36.45,36.48,36.43,36.44,54309.0,24.9647,24.9853,24.951,24.9579,54309.0
2020-11-02 12:55:00,36.44,36.5,36.43,36.5,34617.0,24.9579,24.999,24.951,24.999,34617.0
2020-11-02 13:00:00,36.49,36.5,36.4,36.45,70545.0,24.9921,24.999,24.9305,24.9647,70545.0
2020-11-02 13:05:00,36.45,36.45,36.4,36.43,47094.0,24.9647,24.9647,24.9305,24.951,47094.0
2020-11-02 13:10:00,36.43,36.43,36.36,36.38,61815.0,24.951,24.951,24.9031,24.9168,61815.0
2020-11-02 13:15:00,36.37,36.37,36.32,36.34,74886.0,24.9099,24.9099,24.8757,24.8894,74886.0
2020-11-02 13:20:00,36.35,36.4,36.32,36.35,72353.0,24.8962,24.9305,24.8757,24.8962,72353.0
2020-11-02 13:25:00,36.36,36.37,36.28,36.34,100190.0,24.9031,24.9099,24.8483,24.8894,100190.0
2020-11-02 13:30:00,36.34,36.35,36.3,36.34,53949.0,24.8894,24.8962,24.862,24.8894,53949.0
2020-11-02 13:35:00,36.34,36.35,36.27,36.29,68924.0,24.8894,24.8962,24.8414,24.8551,68924.0
2020-11-02 13:40:00,36.28,36.32,36.28,36.32,51651.0,24.8483,24.8757,24.8483,24.8757,51651.0
2020-11-02 13:45:00,36.31,36.35,36.3,36.34,57583.0,24.8688,24.8962,24.862,24.8894,57583.0
2020-11-02 13:50:00,36.34,36.35,36.28,36.31,56545.0,24.8894,24.8962,24.8483,24.8688,56545.0
2020-11-02 13:55:00,36.31,36.33,36.25,36.3,63631.0,24.8688,24.8825,24.8277,24.862,63631.0
2020-11-02 14:00:00,36.3,36.33,36.28,36.3,45762.0,24.862,24.8825,24.8483,24.862,45762.0
2020-11-02 14:05:00,36.3,36.37,36.29,36.37,64531.0,24.862,24.9099,24.8551,24.9099,64531.0
2020-11-02 14:10:00,36.36,36.4,36.34,36.39,49180.0,24.9031,24.9305,24.8894,24.9236,49180.0
2020-11-02 14:15:00,36.38,36.39,36.32,36.34,60988.0,24.9168,24.9236,24.8757,24.8894,60988.0
2020-11-02 14:20:00,36.34,36.5,36.32,36.47,80795.0,24.8894,24.999,24.8757,24.9784,80795.0
2020-11-02 14:25:00,36.47,36.49,36.44,36.48,56006.0,24.9784,24.9921,24.9579,24.9853,56006.0
2020-11-02 14:30:00,36.48,36.52,36.43,36.45,107795.0,24.9853,25.0126,24.951,24.9647,107795.0
2020-11-02 14:35:00,36.45,36.52,36.44,36.48,52159.0,24.9647,25.0126,24.9579,24.9853,52159.0
2020-11-02 14:40:00,36.48,36.49,36.46,36.47,38532.0,24.9853,24.9921,24.9716,24.9784,38532.0
2020-11-02 14:45:00,36.47,36.58,36.46,36.52,63464.0,24.9784,25.0537,24.9716,25.0126,63464.0
2020-11-02 14:50:00,36.53,36.55,36.49,36.5,50240.0,25.0195,25.0332,24.9921,24.999,50240.0
2020-11-02 14:55:00,36.49,36.53,36.47,36.5,71528.0,24.9921,25.0195,24.9784,24.999,71528.0
2020-11-02 15:00:00,36.49,36.57,36.49,36.54,69716.0,24.9921,25.0469,24.9921,25.0263,69716.0
2020-11-02 15:05:00,36.54,36.54,36.47,36.48,64265.0,25.0263,25.0263,24.9784,24.9853,64265.0
2020-11-02 15:10:00,36.48,36.5,36.45,36.47,73973.0,24.9853,24.999,24.9647,24.9784,73973.0
2020-11-02 15:15:00,36.47,36.58,36.45,36.57,73182.0,24.9784,25.0537,24.9647,25.0469,73182.0
2020-11-02 15:20:00,36.58,36.6,36.51,36.52,139659.0,25.0537,25.0674,25.0058,25.0126,139659.0
2020-11-02 15:25:00,36.52,36.58,36.5,36.53,104710.0,25.0126,25.0537,24.999,25.0195,104710.0
2020-11-02 15:30:00,36.54,36.6,36.48,36.49,114686.0,25.0263,25.0674,24.9853,24.9921,114686.0
2020-11-02 15:35:00,36.49,36.5,36.39,36.4,128871.0,24.9921,24.999,24.9236,24.9305,128871.0
2020-11-02 15:40:00,36.4,36.42,36.29,36.29,152516.0,24.9305,24.9442,24.8551,24.8551,152516.0
2020-11-02 15:45:00,36.28,36.36,36.28,36.32,142090.0,24.8483,24.9031,24.8483,24.8757,142090.0
2020-11-02 15:50:00,36.32,36.36,36.29,36.31,225752.0,24.8757,24.9031,24.8551,24.8688,225752.0
2020-11-02 15:55:00,36.32,36.48,36.3,36.47,701012.0,24.8757,24.9853,24.862,24.9784,701012.0
2020-11-03 09:30:00,36.72,37.15,36.71,37.15,387320.0,25.1496,25.4441,25.1428,25.4441,387320.0
2020-11-03 09:35:00,37.16,37.2,37.06,37.11,133279.0,25.451,25.4784,25.3825,25.4167,133279.0
2020-11-03 09:40:00,37.11,37.14,37.01,37.07,154578.0,25.4167,25.4373,25.3483,25.3893,154578.0
2020-11-03 09:45:00,37.07,37.25,37.07,37.21,114176.0,25.3893,25.5126,25.3893,25.4852,114176.0
2020-11-03 09:50:00,37.2,37.24,37.12,37.18,70441.0,25.4784,25.5058,25.4236,25.4647,70441.0
2020-11-03 09:55:00,37.18,37.2,37.13,37.14,58400.0,25.4647,25.4784,25.4304,25.4373,58400.0
2020-11-03 10:00:00,37.13,37.35,37.1,37.33,136909.0,25.4304,25.5811,25.4099,25.5674,136909.0
2020-11-03 10:05:00,37.33,37.36,37.22,37.23,68387.0,25.5674,25.588,25.4921,25.4989,68387.0
2020-11-03 10:10:00,37.22,37.24,37.16,37.2,45906.0,25.4921,25.5058,25.451,25.4784,45906.0
2020-11-03 10:15:00,37.21,37.38,37.21,37.37,69463.0,25.4852,25.6017,25.4852,25.5948,69463.0
2020-11-03 10:20:00,37.37,37.45,37.35,37.41,102146.0,25.5948,25.6496,25.5811,25.6222,102146.0
2020-11-03 10:25:00,37.4,37.44,37.36,37.39,103631.0,25.6154,25.6428,25.588,25.6085,103631.0
2020-11-03 10:30:00,37.39,37.41,37.34,37.38,73674.0,25.6085,25.6222,25.5743,25.6017,73674.0
2020-11-03 10:35:00,37.38,37.42,37.34,37.41,77214.0,25.6017,25.6291,25.5743,25.6222,77214.0
2020-11-03 10:40:00,37.42,37.42,37.35,37.35,57009.0,25.6291,25.6291,25.5811,25.5811,57009.0
2020-11-03 10:45:00,37.36,37.39,37.29,37.32,81196.0,25.588,25.6085,25.54,25.5606,81196.0
2020-11-03 10:50:00,37.32,37.4,37.32,37.39,102772.0,25.5606,25.6154,25.5606,25.6085,102772.0
2020-11-03 10:55:00,37.39,37.4,37.3,37.37,92907.0,25.6085,25.6154,25.5469,25.5948,92907.0
2020-11-03 11:00:00,37.37,37.42,37.29,37.3,53371.0,25.5948,25.6291,25.54,25.5469,53371.0
2020-11-03 11:05:00,37.3,37.31,37.25,37.27,75972.0,25.5469,25.5537,25.5126,25.5263,75972.0
2020-11-03 11:10:00,37.27,37.35,37.23,37.34,79721.0,25.5263,25.5811,25.4989,25.5743,79721.0
2020-11-03 11:15:00,37.34,37.39,37.32,37.39,98507.0,25.5743,25.6085,25.5606,25.6085,98507.0
2020-11-03 11:20:00,37.39,37.45,37.36,37.45,65395.0,25.6085,25.6496,25.588,25.6496,65395.0
2020-11-03 11:25:00,37.45,37.46,37.37,37.37,81783.0,25.6496,25.6565,25.5948,25.5948,81783.0
2020-11-03 11:30:00,37.38,37.44,37.35,37.43,80015.0,25.6017,25.6428,25.5811,25.6359,80015.0
2020-11-03 11:35:00,37.43,37.49,37.42,37.48,124789.0,25.6359,25.677,25.6291,25.6702,124789.0
2020-11-03 11:40:00,37.48,37.49,37.42,37.48,57682.0,25.6702,25.677,25.6291,25.6702,57682.0
2020-11-03 11:45:00,37.48,37.49,37.41,37.44,47917.0,25.6702,25.677,25.6222,25.6428,47917.0
2020-11-03 11:50:00,37.44,37.45,37.4,37.41,39059.0,25.6428,25.6496,25.6154,25.6222,39059.0
2020-11-03 11:55:00,37.42,37.43,37.38,37.4,38094.0,25.6291,25.6359,25.6017,25.6154,38094.0
2020-11-03 12:00:00,37.4,37.44,37.37,37.38,88396.0,25.6154,25.6428,25.5948,25.6017,88396.0
2020-11-03 12:05:00,37.39,37.42,37.37,37.41,90585.0,25.6085,25.6291,25.5948,25.6222,90585.0
2020-11-03 12:10:00,37.41,37.42,37.39,37.41,57210.0,25.6222,25.6291,25.6085,25.6222,57210.0
2020-11-03 12:15:00,37.4,37.41,37.34,37.34,58602.0,25.6154,25.6222,25.5743,25.5743,58602.0
2020-11-03 12:20:00,37.35,37.38,37.32,37.33,52303.0,25.5811,25.6017,25.5606,25.5674,52303.0
2020-11-03 12:25:00,37.32,37.36,37.3,37.33,35102.0,25.5606,25.588,25.5469,25.5674,35102.0
2020-11-03 12:30:00,37.33,37.38,37.31,37.33,61070.0,25.5674,25.6017,25.5537,25.5674,61070.0
2020-11-03 12:35:00,37.33,37.36,37.31,37.34,42858.0,25.5674,25.588,25.5537,25.5743,42858.0
2020-11-03 12:40:00,37.33,37.34,37.26,37.27,49609.0,25.5674,25.5743,25.5195,25.5263,49609.0
2020-11-03 12:45:00,37.27,37.28,37.22,37.25,57955.0,25.5263,25.5332,25.4921,25.5126,57955.0
2020-11-03 12:50:00,37.25,37.25,37.16,37.17,49679.0,25.5126,25.5126,25.451,25.4578,49679.0
2020-11-03 12:55:00,37.17,37.18,37.12,37.13,46836.0,25.4578,25.4647,25.4236,25.4304,46836.0
2020-11-03 13:00:00,37.13,37.17,37.11,37.16,108146.0,25.4304,25.4578,25.4167,25.451,108146.0
2020-11-03 13:05:00,37.15,37.19,37.13,37.19,69103.0,25.4441,25.4715,25.4304,25.4715,69103.0
2020-11-03 13:10:00,37.18,37.2,37.11,37.14,99219.0,25.4647,25.4784,25.4167,25.4373,99219.0
2020-11-03 13:15:00,37.14,37.18,37.12,37.14,42310.0,25.4373,25.4647,25.4236,25.4373,42310.0
2020-11-03 13:20:00,37.13,37.18,37.12,37.18,41231.0,25.4304,25.4647,25.4236,25.4647,41231.0
2020-11-03 13:25:00,37.17,37.17,37.13,37.13,33415.0,25.4578,25.4578,25.4304,25.4304,33415.0
2020-11-03 13:30:00,37.14,37.19,37.13,37.16,50178.0,25.4373,25.4715,25.4304,25.451,50178.0
2020-11-03 13:35:00,37.16,37.19,37.12,37.15,66938.0,25.451,25.4715,25.4236,25.4441,66938.0
2020-11-03 13:40:00,37.14,37.15,37.1,37.13,59567.0,25.4373,25.4441,25.4099,25.4304,59567.0
2020-11-03 13:45:00,37.13,37.15,37.09,37.1,53740.0,25.4304,25.4441,25.403,25.4099,53740.0
2020-11-03 13:50:00,37.1,37.12,37.07,37.09,37967.0,25.4099,25.4236,25.3893,25.403,37967.0
2020-11-03 13:55:00,37.09,37.1,37.04,37.09,50613.0,25.403,25.4099,25.3688,25.403,50613.0
2020-11-03 14:00:00,37.09,37.13,37.06,37.09,60206.0,25.403,25.4304,25.3825,25.403,60206.0
2020-11-03 14:05:00,37.1,37.11,37.07,37.09,71820.0,25.4099,25.4167,25.3893,25.403,71820.0
2020-11-03 14:10:00,37.1,37.14,37.07,37.08,71776.0,25.4099,25.4373,25.3893,25.3962,71776.0
2020-11-03 14:15:00,37.07,37.1,37.04,37.05,66249.0,25.3893,25.4099,25.3688,25.3756,66249.0
2020-11-03 14:20:00,37.05,37.09,37.03,37.04,42654.0,25.3756,25.403,25.3619,25.3688,42654.0
2020-11-03 14:25:00,37.04,37.07,37.02,37.06,62223.0,25.3688,25.3893,25.3551,25.3825,62223.0
2020-11-03 14:30:00,37.07,37.17,37.06,37.17,48695.0,25.3893,25.4578,25.3825,25.4578,48695.0
2020-11-03 14:35:00,37.17,37.19,37.16,37.17,46995.0,25.4578,25.4715,25.451,25.4578,46995.0
2020-11-03 14:40:00,37.16,37.22,37.16,37.21,156855.0,25.451,25.4921,25.451,25.4852,156855.0
2020-11-03 14:45:00,37.2,37.3,37.2,37.3,56225.0,25.4784,25.5469,25.4784,25.5469,56225.0
2020-11-03 14:50:00,37.3,37.32,37.24,37.27,63784.0,25.5469,25.5606,25.5058,25.5263,63784.0
2020-11-03 14:55:00,37.27,37.29,37.23,37.28,112628.0,25.5263,25.54,25.4989,25.5332,112628.0
2020-11-03 15:00:00,37.29,37.3,37.23,37.28,109737.0,25.54,25.5469,25.4989,25.5332,109737.0
2020-11-03 15:05:00,37.27,37.29,37.23,37.24,68980.0,25.5263,25.54,25.4989,25.5058,68980.0
2020-11-03 15:10:00,37.24,37.31,37.23,37.27,63868.0,25.5058,25.5537,25.4989,25.5263,63868.0
2020-11-03 15:15:00,37.27,37.32,37.26,37.31,75354.0,25.5263,25.5606,25.5195,25.5537,75354.0
2020-11-03 15:20:00,37.31,37.33,37.24,37.29,97047.0,25.5537,25.5674,25.5058,25.54,97047.0
2020-11-03 15:25:00,37.3,37.37,37.29,37.33,67943.0,25.5469,25.5948,25.54,25.5674,67943.0
2020-11-03 15:30:00,37.34,37.44,37.32,37.43,69569.0,25.5743,25.6428,25.5606,25.6359,69569.0
2020-11-03 15:35:00,37.43,37.47,37.4,37.46,106908.0,25.6359,25.6633,25.6154,25.6565,106908.0
2020-11-03 15:40:00,37.45,37.52,37.43,37.47,198892.0,25.6496,25.6976,25.6359,25.6633,198892.0
2020-11-03 15:45:00,37.47,37.52,37.46,37.52,196362.0,25.6633,25.6976,25.6565,25.6976,196362.0
2020-11-03 15:50:00,37.52,37.57,37.47,37.52,323505.0,25.6976,25.7318,25.6633,25.6976,323505.0
2020-11-03 15:55:00,37.53,37.53,37.34,37.38,887695.0,25.7044,25.7044,25.5743,25.6017,887695.0
2020-11-04 09:30:00,37.74,38.09,37.66,37.91,545002.0,25.8482,26.0879,25.7934,25.9647,545002.0
2020-11-04 09:35:00,37.93,38.07,37.84,38.02,285637.0,25.9784,26.0742,25.9167,26.04,285637.0
2020-11-04 09:40:00,38.02,38.39,37.98,38.3,258803.0,26.04,26.2934,26.0126,26.2318,258803.0
2020-11-04 09:45:00,38.29,38.48,38.23,38.45,158434.0,26.2249,26.3551,26.1838,26.3345,158434.0
2020-11-04 09:50:00,38.45,38.61,38.43,38.58,207739.0,26.3345,26.4441,26.3208,26.4235,207739.0
2020-11-04 09:55:00,38.57,38.63,38.55,38.59,166228.0,26.4167,26.4578,26.403,26.4304,166228.0
2020-11-04 10:00:00,38.58,38.75,38.57,38.73,172807.0,26.4235,26.54,26.4167,26.5263,172807.0
2020-11-04 10:05:00,38.73,38.82,38.69,38.71,176262.0,26.5263,26.5879,26.4989,26.5126,176262.0
2020-11-04 10:10:00,38.72,38.73,38.66,38.69,118291.0,26.5194,26.5263,26.4783,26.4989,118291.0
2020-11-04 10:15:00,38.69,38.77,38.65,38.7,310525.0,26.4989,26.5537,26.4715,26.5057,310525.0
2020-11-04 10:20:00,38.69,38.72,38.58,38.61,153291.0,26.4989,26.5194,26.4235,26.4441,153291.0
2020-11-04 10:25:00,38.61,38.63,38.5,38.59,113503.0,26.4441,26.4578,26.3688,26.4304,113503.0
2020-11-04 10:30:00,38.59,38.63,38.48,38.51,99988.0,26.4304,26.4578,26.3551,26.3756,99988.0
2020-11-04 10:35:00,38.51,38.64,38.5,38.64,158430.0,26.3756,26.4646,26.3688,26.4646,158430.0
2020-11-04 10:40:00,38.64,38.66,38.57,38.62,96168.0,26.4646,26.4783,26.4167,26.4509,96168.0
2020-11-04 10:45:00,38.62,38.68,38.62,38.65,104001.0,26.4509,26.492,26.4509,26.4715,104001.0
2020-11-04 10:50:00,38.64,38.72,38.63,38.69,182925.0,26.4646,26.5194,26.4578,26.4989,182925.0
2020-11-04 10:55:00,38.69,38.72,38.67,38.7,64291.0,26.4989,26.5194,26.4852,26.5057,64291.0
2020-11-04 11:00:00,38.7,38.77,38.66,38.75,127712.0,26.5057,26.5537,26.4783,26.54,127712.0
2020-11-04 11:05:00,38.75,38.76,38.69,38.69,71055.0,26.54,26.5468,26.4989,26.4989,71055.0
2020-11-04 11:10:00,38.7,38.7,38.59,38.6,83993.0,26.5057,26.5057,26.4304,26.4372,83993.0
2020-11-04 11:15:00,38.61,38.69,38.59,38.69,62341.0,26.4441,26.4989,26.4304,26.4989,62341.0
2020-11-04 11:20:00,38.68,38.74,38.64,38.7,81898.0,26.492,26.5331,26.4646,26.5057,81898.0
2020-11-04 11:25:00,38.7,38.71,38.66,38.68,81383.0,26.5057,26.5126,26.4783,26.492,81383.0
2020-11-04 11:30:00,38.68,38.75,38.64,38.66,81417.0,26.492,26.54,26.4646,26.4783,81417.0
2020-11-04 11:35:00,38.67,38.69,38.54,38.55,70780.0,26.4852,26.4989,26.3962,26.403,70780.0
2020-11-04 11:40:00,38.56,38.57,38.45,38.46,61906.0,26.4099,26.4167,26.3345,26.3414,61906.0
2020-11-04 11:45:00,38.47,38.58,38.44,38.58,117845.0,26.3482,26.4235,26.3277,26.4235,117845.0
2020-11-04 11:50:00,38.58,38.65,38.57,38.65,102450.0,26.4235,26.4715,26.4167,26.4715,102450.0
2020-11-04 11:55:00,38.65,38.71,38.63,38.66,54753.0,26.4715,26.5126,26.4578,26.4783,54753.0
2020-11-04 12:00:00,38.65,38.7,38.62,38.7,63240.0,26.4715,26.5057,26.4509,26.5057,63240.0
2020-11-04 12:05:00,38.69,38.7,38.64,38.66,66890.0,26.4989,26.5057,26.4646,26.4783,66890.0
2020-11-04 12:10:00,38.66,38.69,38.61,38.62,56307.0,26.4783,26.4989,26.4441,26.4509,56307.0
2020-11-04 12:15:00,38.62,38.65,38.58,38.64,74096.0,26.4509,26.4715,26.4235,26.4646,74096.0
2020-11-04 12:20:00,38.64,38.74,38.64,38.73,67425.0,26.4646,26.5331,26.4646,26.5263,67425.0
2020-11-04 12:25:00,38.72,38.75,38.65,38.66,141963.0,26.5194,26.54,26.4715,26.4783,141963.0
2020-11-04 12:30:00,38.65,38.69,38.6,38.68,113267.0,26.4715,26.4989,26.4372,26.492,113267.0
2020-11-04 12:35:00,38.68,38.71,38.64,38.69,72112.0,26.492,26.5126,26.4646,26.4989,72112.0
2020-11-04 12:40:00,38.7,38.72,38.63,38.64,95843.0,26.5057,26.5194,26.4578,26.4646,95843.0
2020-11-04 12:45:00,38.64,38.66,38.6,38.62,59833.0,26.4646,26.4783,26.4372,26.4509,59833.0
2020-11-04 12:50:00,38.62,38.64,38.59,38.62,46768.0,26.4509,26.4646,26.4304,26.4509,46768.0
2020-11-04 12:55:00,38.63,38.69,38.61,38.68,68838.0,26.4578,26.4989,26.4441,26.492,68838.0
2020-11-04 13:00:00,38.67,38.69,38.61,38.63,44396.0,26.4852,26.4989,26.4441,26.4578,44396.0
2020-11-04 13:05:00,38.64,38.69,38.63,38.64,72448.0,26.4646,26.4989,26.4578,26.4646,72448.0
2020-11-04 13:10:00,38.64,38.72,38.63,38.7,98879.0,26.4646,26.5194,26.4578,26.5057,98879.0
2020-11-04 13:15:00,38.7,38.71,38.61,38.64,46607.0,26.5057,26.5126,26.4441,26.4646,46607.0
2020-11-04 13:20:00,38.63,38.65,38.61,38.64,79812.0,26.4578,26.4715,26.4441,26.4646,79812.0
2020-11-04 13:25:00,38.64,38.7,38.61,38.63,167624.0,26.4646,26.5057,26.4441,26.4578,167624.0
2020-11-04 13:30:00,38.64,38.7,38.63,38.7,214434.0,26.4646,26.5057,26.4578,26.5057,214434.0
2020-11-04 13:35:00,38.7,38.72,38.65,38.69,70228.0,26.5057,26.5194,26.4715,26.4989,70228.0
2020-11-04 13:40:00,38.69,38.7,38.61,38.65,108929.0,26.4989,26.5057,26.4441,26.4715,108929.0
2020-11-04 13:45:00,38.65,38.67,38.63,38.64,78705.0,26.4715,26.4852,26.4578,26.4646,78705.0
2020-11-04 13:50:00,38.64,38.66,38.59,38.59,63579.0,26.4646,26.4783,26.4304,26.4304,63579.0
2020-11-04 13:55:00,38.59,38.63,38.54,38.55,91333.0,26.4304,26.4578,26.3962,26.403,91333.0
2020-11-04 14:00:00,38.56,38.59,38.48,38.49,73308.0,26.4099,26.4304,26.3551,26.3619,73308.0
2020-11-04 14:05:00,38.49,38.57,38.47,38.57,100910.0,26.3619,26.4167,26.3482,26.4167,100910.0
2020-11-04 14:10:00,38.57,38.6,38.51,38.57,103324.0,26.4167,26.4372,26.3756,26.4167,103324.0
2020-11-04 14:15:00,38.57,38.58,38.51,38.55,99471.0,26.4167,26.4235,26.3756,26.403,99471.0
2020-11-04 14:20:00,38.55,38.6,38.54,38.58,88773.0,26.403,26.4372,26.3962,26.4235,88773.0
2020-11-04 14:25:00,38.56,38.58,38.5,38.51,64200.0,26.4099,26.4235,26.3688,26.3756,64200.0
2020-11-04 14:30:00,38.51,38.53,38.37,38.37,75927.0,26.3756,26.3893,26.2797,26.2797,75927.0
2020-11-04 14:35:00,38.38,38.39,38.3,38.31,79932.0,26.2866,26.2934,26.2318,26.2386,79932.0
2020-11-04 14:40:00,38.31,38.34,38.25,38.34,63170.0,26.2386,26.2592,26.1975,26.2592,63170.0
2020-11-04 14:45:00,38.34,38.37,38.31,38.36,110006.0,26.2592,26.2797,26.2386,26.2729,110006.0
2020-11-04 14:50:00,38.35,38.41,38.35,38.4,83465.0,26.266,26.3071,26.266,26.3003,83465.0
2020-11-04 14:55:00,38.4,38.43,38.37,38.4,83998.0,26.3003,26.3208,26.2797,26.3003,83998.0
2020-11-04 15:00:00,38.4,38.4,38.28,38.3,91401.0,26.3003,26.3003,26.2181,26.2318,91401.0
2020-11-04 15:05:00,38.29,38.33,38.22,38.31,75983.0,26.2249,26.2523,26.177,26.2386,75983.0
2020-11-04 15:10:00,38.32,38.32,38.26,38.31,100055.0,26.2455,26.2455,26.2044,26.2386,100055.0
2020-11-04 15:15:00,38.3,38.31,38.24,38.27,91319.0,26.2318,26.2386,26.1907,26.2112,91319.0
2020-11-04 15:20:00,38.28,38.29,38.25,38.28,80363.0,26.2181,26.2249,26.1975,26.2181,80363.0
2020-11-04 15:25:00,38.27,38.29,38.25,38.27,128135.0,26.2112,26.2249,26.1975,26.2112,128135.0
2020-11-04 15:30:00,38.27,38.31,38.24,38.3,186980.0,26.2112,26.2386,26.1907,26.2318,186980.0
2020-11-04 15:35:00,38.3,38.31,38.21,38.23,192721.0,26.2318,26.2386,26.1701,26.1838,192721.0
2020-11-04 15:40:00,38.23,38.3,38.23,38.29,182050.0,26.1838,26.2318,26.1838,26.2249,182050.0
2020-11-04 15:45:00,38.29,38.29,38.19,38.23,263090.0,26.2249,26.2249,26.1564,26.1838,263090.0
2020-11-04 15:50:00,38.22,38.26,38.18,38.19,358639.0,26.177,26.2044,26.1496,26.1564,358639.0
2020-11-04 15:55:00,38.19,38.19,38.03,38.08,954862.0,26.1564,26.1564,26.0469,26.0811,954862.0
2020-11-05 09:30:00,38.44,38.46,38.25,38.38,279193.0,26.3277,26.3414,26.1975,26.2866,279193.0
2020-11-05 09:35:00,38.39,38.44,38.24,38.26,154734.0,26.2934,26.3277,26.1907,26.2044,154734.0
2020-11-05 09:40:00,38.27,38.28,38.16,38.25,114971.0,26.2112,26.2181,26.1359,26.1975,114971.0
2020-11-05 09:45:00,38.27,38.36,38.24,38.25,70683.0,26.2112,26.2729,26.1907,26.1975,70683.0
2020-11-05 09:50:00,38.25,38.35,38.25,38.33,61639.0,26.1975,26.266,26.1975,26.2523,61639.0
2020-11-05 09:55:00,38.33,38.33,38.12,38.13,91810.0,26.2523,26.2523,26.1085,26.1153,91810.0
2020-11-05 10:00:00,38.13,38.16,38.0,38.01,143449.0,26.1153,26.1359,26.0263,26.0332,143449.0
2020-11-05 10:05:00,38.02,38.04,37.92,37.92,135482.0,26.04,26.0537,25.9715,25.9715,135482.0
2020-11-05 10:10:00,37.91,38.1,37.88,38.08,105251.0,25.9647,26.0948,25.9441,26.0811,105251.0
2020-11-05 10:15:00,38.09,38.27,38.09,38.26,102488.0,26.0879,26.2112,26.0879,26.2044,102488.0
2020-11-05 10:20:00,38.27,38.31,38.24,38.26,96733.0,26.2112,26.2386,26.1907,26.2044,96733.0
2020-11-05 10:25:00,38.26,38.28,38.21,38.21,109901.0,26.2044,26.2181,26.1701,26.1701,109901.0
2020-11-05 10:30:00,38.21,38.24,38.17,38.2,66921.0,26.1701,26.1907,26.1427,26.1633,66921.0
2020-11-05 10:35:00,38.19,38.21,38.13,38.16,79063.0,26.1564,26.1701,26.1153,26.1359,79063.0
2020-11-05 10:40:00,38.16,38.17,38.08,38.11,52560.0,26.1359,26.1427,26.0811,26.1016,52560.0
2020-11-05 10:45:00,38.11,38.15,38.04,38.04,84175.0,26.1016,26.129,26.0537,26.0537,84175.0
2020-11-05 10:50:00,38.05,38.11,38.04,38.07,65326.0,26.0606,26.1016,26.0537,26.0742,65326.0
2020-11-05 10:55:00,38.06,38.07,37.97,38.01,119633.0,26.0674,26.0742,26.0058,26.0332,119633.0
2020-11-05 11:00:00,38.01,38.06,37.97,37.97,63291.0,26.0332,26.0674,26.0058,26.0058,63291.0
2020-11-05 11:05:00,37.97,37.99,37.91,37.92,67345.0,26.0058,26.0195,25.9647,25.9715,67345.0
2020-11-05 11:10:00,37.92,37.92,37.81,37.84,163855.0,25.9715,25.9715,25.8962,25.9167,163855.0
2020-11-05 11:15:00,37.84,37.88,37.8,37.83,82815.0,25.9167,25.9441,25.8893,25.9099,82815.0
2020-11-05 11:20:00,37.83,37.86,37.81,37.82,73468.0,25.9099,25.9304,25.8962,25.903,73468.0
2020-11-05 11:25:00,37.81,37.83,37.71,37.73,97748.0,25.8962,25.9099,25.8277,25.8414,97748.0
2020-11-05 11:30:00,37.72,37.82,37.72,37.8,78570.0,25.8345,25.903,25.8345,25.8893,78570.0
2020-11-05 11:35:00,37.8,37.81,37.76,37.78,66229.0,25.8893,25.8962,25.8619,25.8756,66229.0
2020-11-05 11:40:00,37.78,37.82,37.77,37.79,46610.0,25.8756,25.903,25.8688,25.8825,46610.0
2020-11-05 11:45:00,37.79,37.81,37.73,37.8,73748.0,25.8825,25.8962,25.8414,25.8893,73748.0
2020-11-05 11:50:00,37.8,37.8,37.76,37.79,48653.0,25.8893,25.8893,25.8619,25.8825,48653.0
2020-11-05 11:55:00,37.78,37.78,37.71,37.72,62830.0,25.8756,25.8756,25.8277,25.8345,62830.0
2020-11-05 12:00:00,37.72,37.73,37.66,37.69,108609.0,25.8345,25.8414,25.7934,25.814,108609.0
2020-11-05 12:05:00,37.68,37.68,37.6,37.65,101812.0,25.8071,25.8071,25.7523,25.7866,101812.0
2020-11-05 12:10:00,37.65,37.67,37.53,37.54,121773.0,25.7866,25.8003,25.7044,25.7113,121773.0
2020-11-05 12:15:00,37.54,37.54,37.45,37.45,106292.0,25.7113,25.7113,25.6496,25.6496,106292.0
2020-11-05 12:20:00,37.45,37.47,37.4,37.45,68266.0,25.6496,25.6633,25.6154,25.6496,68266.0
2020-11-05 12:25:00,37.46,37.49,37.44,37.45,43852.0,25.6565,25.677,25.6428,25.6496,43852.0
2020-11-05 12:30:00,37.46,37.54,37.46,37.5,64924.0,25.6565,25.7113,25.6565,25.6839,64924.0
2020-11-05 12:35:00,37.51,37.58,37.5,37.56,47791.0,25.6907,25.7386,25.6839,25.7249,47791.0
2020-11-05 12:40:00,37.56,37.64,37.55,37.64,100911.0,25.7249,25.7797,25.7181,25.7797,100911.0
2020-11-05 12:45:00,37.63,37.68,37.63,37.68,36020.0,25.7729,25.8071,25.7729,25.8071,36020.0
2020-11-05 12:50:00,37.68,37.75,37.66,37.75,37168.0,25.8071,25.8551,25.7934,25.8551,37168.0
2020-11-05 12:55:00,37.75,37.81,37.74,37.79,52654.0,25.8551,25.8962,25.8482,25.8825,52654.0
2020-11-05 13:00:00,37.79,37.89,37.79,37.86,87248.0,25.8825,25.951,25.8825,25.9304,87248.0
2020-11-05 13:05:00,37.86,37.87,37.81,37.81,36300.0,25.9304,25.9373,25.8962,25.8962,36300.0
2020-11-05 13:10:00,37.82,37.86,37.78,37.84,41967.0,25.903,25.9304,25.8756,25.9167,41967.0
2020-11-05 13:15:00,37.84,37.84,37.78,37.78,33511.0,25.9167,25.9167,25.8756,25.8756,33511.0
2020-11-05 13:20:00,37.79,37.79,37.76,37.76,34480.0,25.8825,25.8825,25.8619,25.8619,34480.0
2020-11-05 13:25:00,37.76,37.78,37.73,37.76,53877.0,25.8619,25.8756,25.8414,25.8619,53877.0
2020-11-05 13:30:00,37.76,37.8,37.75,37.76,52418.0,25.8619,25.8893,25.8551,25.8619,52418.0
2020-11-05 13:35:00,37.77,37.79,37.75,37.79,45247.0,25.8688,25.8825,25.8551,25.8825,45247.0
2020-11-05 13:40:00,37.79,37.81,37.76,37.8,55014.0,25.8825,25.8962,25.8619,25.8893,55014.0
2020-11-05 13:45:00,37.8,37.81,37.7,37.74,56435.0,25.8893,25.8962,25.8208,25.8482,56435.0
2020-11-05 13:50:00,37.74,37.74,37.63,37.68,119786.0,25.8482,25.8482,25.7729,25.8071,119786.0
2020-11-05 13:55:00,37.68,37.68,37.63,37.66,38661.0,25.8071,25.8071,25.7729,25.7934,38661.0
2020-11-05 14:00:00,37.66,37.75,37.64,37.74,107139.0,25.7934,25.8551,25.7797,25.8482,107139.0
2020-11-05 14:05:00,37.74,37.74,37.57,37.6,169084.0,25.8482,25.8482,25.7318,25.7523,169084.0
2020-11-05 14:10:00,37.6,37.63,37.58,37.61,58324.0,25.7523,25.7729,25.7386,25.7592,58324.0
2020-11-05 14:15:00,37.61,37.65,37.6,37.64,38309.0,25.7592,25.7866,25.7523,25.7797,38309.0
2020-11-05 14:20:00,37.63,37.63,37.56,37.58,61802.0,25.7729,25.7729,25.7249,25.7386,61802.0
2020-11-05 14:25:00,37.58,37.66,37.57,37.65,76446.0,25.7386,25.7934,25.7318,25.7866,76446.0
2020-11-05 14:30:00,37.65,37.72,37.64,37.66,55056.0,25.7866,25.8345,25.7797,25.7934,55056.0
2020-11-05 14:35:00,37.67,37.67,37.62,37.64,42843.0,25.8003,25.8003,25.766,25.7797,42843.0
2020-11-05 14:40:00,37.65,37.69,37.62,37.68,69554.0,25.7866,25.814,25.766,25.8071,69554.0
2020-11-05 14:45:00,37.67,37.68,37.61,37.63,69566.0,25.8003,25.8071,25.7592,25.7729,69566.0
2020-11-05 14:50:00,37.62,37.63,37.55,37.55,65026.0,25.766,25.7729,25.7181,25.7181,65026.0
2020-11-05 14:55:00,37.55,37.58,37.52,37.57,110877.0,25.7181,25.7386,25.6976,25.7318,110877.0
2020-11-05 15:00:00,37.57,37.57,37.52,37.56,67749.0,25.7318,25.7318,25.6976,25.7249,67749.0
2020-11-05 15:05:00,37.56,37.58,37.52,37.53,62260.0,25.7249,25.7386,25.6976,25.7044,62260.0
2020-11-05 15:10:00,37.53,37.55,37.46,37.46,105132.0,25.7044,25.7181,25.6565,25.6565,105132.0
2020-11-05 15:15:00,37.47,37.49,37.43,37.47,81285.0,25.6633,25.677,25.6359,25.6633,81285.0
2020-11-05 15:20:00,37.47,37.5,37.46,37.49,61841.0,25.6633,25.6839,25.6565,25.677,61841.0
2020-11-05 15:25:00,37.48,37.51,37.46,37.48,66711.0,25.6702,25.6907,25.6565,25.6702,66711.0
2020-11-05 15:30:00,37.49,37.5,37.4,37.41,119994.0,25.677,25.6839,25.6154,25.6222,119994.0
2020-11-05 15:35:00,37.41,37.42,37.33,37.34,181043.0,25.6222,25.6291,25.5674,25.5743,181043.0
2020-11-05 15:40:00,37.35,37.39,37.34,37.37,124320.0,25.5811,25.6085,25.5743,25.5948,124320.0
2020-11-05 15:45:00,37.36,37.39,37.33,37.37,146535.0,25.588,25.6085,25.5674,25.5948,146535.0
2020-11-05 15:50:00,37.37,37.44,37.36,37.41,279906.0,25.5948,25.6428,25.588,25.6222,279906.0
2020-11-05 15:55:00,37.41,37.42,37.3,37.3,467793.0,25.6222,25.6291,25.5469,25.5469,467793.0
2020-11-06 09:30:00,37.36,37.57,37.32,37.54,208296.0,25.588,25.7318,25.5606,25.7113,208296.0
2020-11-06 09:35:00,37.54,37.69,37.52,37.65,132749.0,25.7113,25.814,25.6976,25.7866,132749.0
2020-11-06 09:40:00,37.64,37.85,37.64,37.72,111936.0,25.7797,25.9236,25.7797,25.8345,111936.0
2020-11-06 09:45:00,37.72,37.73,37.54,37.59,98424.0,25.8345,25.8414,25.7113,25.7455,98424.0
2020-11-06 09:50:00,37.59,37.6,37.44,37.53,98706.0,25.7455,25.7523,25.6428,25.7044,98706.0
2020-11-06 09:55:00,37.53,37.64,37.48,37.63,83983.0,25.7044,25.7797,25.6702,25.7729,83983.0
2020-11-06 10:00:00,37.63,37.7,37.62,37.63,115623.0,25.7729,25.8208,25.766,25.7729,115623.0
2020-11-06 10:05:00,37.62,37.63,37.53,37.59,88909.0,25.766,25.7729,25.7044,25.7455,88909.0
2020-11-06 10:10:00,37.59,37.65,37.57,37.65,78638.0,25.7455,25.7866,25.7318,25.7866,78638.0
2020-11-06 10:15:00,37.65,37.65,37.59,37.6,55169.0,25.7866,25.7866,25.7455,25.7523,55169.0
2020-11-06 10:20:00,37.61,37.62,37.56,37.57,63514.0,25.7592,25.766,25.7249,25.7318,63514.0
2020-11-06 10:25:00,37.56,37.57,37.49,37.5,158209.0,25.7249,25.7318,25.677,25.6839,158209.0
2020-11-06 10:30:00,37.5,37.54,37.48,37.48,112228.0,25.6839,25.7113,25.6702,25.6702,112228.0
2020-11-06 10:35:00,37.48,37.55,37.45,37.52,131856.0,25.6702,25.7181,25.6496,25.6976,131856.0
2020-11-06 10:40:00,37.52,37.58,37.52,37.57,38600.0,25.6976,25.7386,25.6976,25.7318,38600.0
2020-11-06 10:45:00,37.56,37.64,37.55,37.62,107479.0,25.7249,25.7797,25.7181,25.766,107479.0
2020-11-06 10:50:00,37.62,37.75,37.61,37.74,127864.0,25.766,25.8551,25.7592,25.8482,127864.0
2020-11-06 10:55:00,37.74,37.75,37.52,37.57,133681.0,25.8482,25.8551,25.6976,25.7318,133681.0
2020-11-06 11:00:00,37.57,37.73,37.56,37.68,83510.0,25.7318,25.8414,25.7249,25.8071,83510.0
2020-11-06 11:05:00,37.67,37.68,37.64,37.66,39498.0,25.8003,25.8071,25.7797,25.7934,39498.0
2020-11-06 11:10:00,37.65,37.73,37.64,37.7,98235.0,25.7866,25.8414,25.7797,25.8208,98235.0
2020-11-06 11:15:00,37.69,37.75,37.67,37.7,63381.0,25.814,25.8551,25.8003,25.8208,63381.0
2020-11-06 11:20:00,37.7,37.7,37.52,37.52,68672.0,25.8208,25.8208,25.6976,25.6976,68672.0
2020-11-06 11:25:00,37.51,37.51,37.42,37.46,70709.0,25.6907,25.6907,25.6291,25.6565,70709.0
2020-11-06 11:30:00,37.46,37.48,37.41,37.42,57847.0,25.6565,25.6702,25.6222,25.6291,57847.0
2020-11-06 11:35:00,37.41,37.51,37.4,37.47,78466.0,25.6222,25.6907,25.6154,25.6633,78466.0
2020-11-06 11:40:00,37.46,37.51,37.41,37.51,80052.0,25.6565,25.6907,25.6222,25.6907,80052.0
2020-11-06 11:45:00,37.5,37.51,37.45,37.48,91301.0,25.6839,25.6907,25.6496,25.6702,91301.0
2020-11-06 11:50:00,37.48,37.52,37.46,37.5,80246.0,25.6702,25.6976,25.6565,25.6839,80246.0
2020-11-06 11:55:00,37.5,37.53,37.47,37.52,66304.0,25.6839,25.7044,25.6633,25.6976,66304.0
2020-11-06 12:00:00,37.52,37.56,37.51,37.55,81418.0,25.6976,25.7249,25.6907,25.7181,81418.0
2020-11-06 12:05:00,37.54,37.55,37.51,37.54,101142.0,25.7113,25.7181,25.6907,25.7113,101142.0
2020-11-06 12:10:00,37.54,37.54,37.41,37.44,69108.0,25.7113,25.7113,25.6222,25.6428,69108.0
2020-11-06 12:15:00,37.45,37.45,37.4,37.43,50164.0,25.6496,25.6496,25.6154,25.6359,50164.0
2020-11-06 12:20:00,37.44,37.44,37.35,37.35,47842.0,25.6428,25.6428,25.5811,25.5811,47842.0
2020-11-06 12:25:00,37.35,37.45,37.34,37.42,132801.0,25.5811,25.6496,25.5743,25.6291,132801.0
2020-11-06 12:30:00,37.42,37.42,37.34,37.36,72616.0,25.6291,25.6291,25.5743,25.588,72616.0
2020-11-06 12:35:00,37.35,37.37,37.31,37.31,68517.0,25.5811,25.5948,25.5537,25.5537,68517.0
2020-11-06 12:40:00,37.32,37.33,37.3,37.3,49911.0,25.5606,25.5674,25.5469,25.5469,49911.0
2020-11-06 12:45:00,37.3,37.31,37.25,37.26,77035.0,25.5469,25.5537,25.5126,25.5195,77035.0
2020-11-06 12:50:00,37.26,37.35,37.26,37.33,74178.0,25.5195,25.5811,25.5195,25.5674,74178.0
2020-11-06 12:55:00,37.33,37.33,37.26,37.27,40299.0,25.5674,25.5674,25.5195,25.5263,40299.0
2020-11-06 13:00:00,37.28,37.28,37.2,37.21,71810.0,25.5332,25.5332,25.4784,25.4852,71810.0
2020-11-06 13:05:00,37.22,37.23,37.17,37.22,69736.0,25.4921,25.4989,25.4578,25.4921,69736.0
2020-11-06 13:10:00,37.21,37.25,37.2,37.23,34124.0,25.4852,25.5126,25.4784,25.4989,34124.0
2020-11-06 13:15:00,37.23,37.24,37.2,37.24,55901.0,25.4989,25.5058,25.4784,25.5058,55901.0
2020-11-06 13:20:00,37.24,37.26,37.22,37.23,25559.0,25.5058,25.5195,25.4921,25.4989,25559.0
2020-11-06 13:25:00,37.23,37.29,37.22,37.27,42081.0,25.4989,25.54,25.4921,25.5263,42081.0
2020-11-06 13:30:00,37.27,37.28,37.25,37.25,32759.0,25.5263,25.5332,25.5126,25.5126,32759.0
2020-11-06 13:35:00,37.26,37.3,37.26,37.27,45283.0,25.5195,25.5469,25.5195,25.5263,45283.0
2020-11-06 13:40:00,37.27,37.27,37.21,37.21,59359.0,25.5263,25.5263,25.4852,25.4852,59359.0
2020-11-06 13:45:00,37.22,37.22,37.15,37.16,63055.0,25.4921,25.4921,25.4441,25.451,63055.0
2020-11-06 13:50:00,37.16,37.17,37.12,37.14,62135.0,25.451,25.4578,25.4236,25.4373,62135.0
2020-11-06 13:55:00,37.13,37.15,37.11,37.14,45111.0,25.4304,25.4441,25.4167,25.4373,45111.0
2020-11-06 14:00:00,37.14,37.19,37.13,37.17,80109.0,25.4373,25.4715,25.4304,25.4578,80109.0
2020-11-06 14:05:00,37.17,37.22,37.16,37.21,38727.0,25.4578,25.4921,25.451,25.4852,38727.0
2020-11-06 14:10:00,37.21,37.25,37.19,37.22,58165.0,25.4852,25.5126,25.4715,25.4921,58165.0
2020-11-06 14:15:00,37.22,37.24,37.18,37.23,62348.0,25.4921,25.5058,25.4647,25.4989,62348.0
2020-11-06 14:20:00,37.23,37.25,37.22,37.23,46497.0,25.4989,25.5126,25.4921,25.4989,46497.0
2020-11-06 14:25:00,37.22,37.26,37.2,37.25,49154.0,25.4921,25.5195,25.4784,25.5126,49154.0
2020-11-06 14:30:00,37.25,37.25,37.21,37.21,66922.0,25.5126,25.5126,25.4852,25.4852,66922.0
2020-11-06 14:35:00,37.21,37.22,37.14,37.16,60939.0,25.4852,25.4921,25.4373,25.451,60939.0
2020-11-06 14:40:00,37.17,37.17,37.13,37.14,72439.0,25.4578,25.4578,25.4304,25.4373,72439.0
2020-11-06 14:45:00,37.14,37.16,37.11,37.15,42827.0,25.4373,25.451,25.4167,25.4441,42827.0
2020-11-06 14:50:00,37.14,37.16,37.1,37.12,39496.0,25.4373,25.451,25.4099,25.4236,39496.0
2020-11-06 14:55:00,37.12,37.13,37.1,37.12,50614.0,25.4236,25.4304,25.4099,25.4236,50614.0
2020-11-06 15:00:00,37.11,37.15,37.07,37.14,105124.0,25.4167,25.4441,25.3893,25.4373,105124.0
2020-11-06 15:05:00,37.15,37.15,37.09,37.14,50006.0,25.4441,25.4441,25.403,25.4373,50006.0
2020-11-06 15:10:00,37.13,37.17,37.1,37.15,60116.0,25.4304,25.4578,25.4099,25.4441,60116.0
2020-11-06 15:15:00,37.14,37.15,37.09,37.12,56733.0,25.4373,25.4441,25.403,25.4236,56733.0
2020-11-06 15:20:00,37.11,37.14,37.08,37.12,59406.0,25.4167,25.4373,25.3962,25.4236,59406.0
2020-11-06 15:25:00,37.12,37.17,37.1,37.15,68311.0,25.4236,25.4578,25.4099,25.4441,68311.0
2020-11-06 15:30:00,37.15,37.22,37.14,37.18,86845.0,25.4441,25.4921,25.4373,25.4647,86845.0
2020-11-06 15:35:00,37.17,37.2,37.16,37.19,60706.0,25.4578,25.4784,25.451,25.4715,60706.0
2020-11-06 15:40:00,37.19,37.29,37.18,37.28,98569.0,25.4715,25.54,25.4647,25.5332,98569.0
2020-11-06 15:45:00,37.28,37.39,37.28,37.39,93576.0,25.5332,25.6085,25.5332,25.6085,93576.0
2020-11-06 15:50:00,37.39,37.41,37.33,37.34,147329.0,25.6085,25.6222,25.5674,25.5743,147329.0
2020-11-06 15:55:00,37.34,37.35,37.22,37.26,322741.0,25.5743,25.5811,25.4921,25.5195,322741.0
2020-11-09 09:30:00,38.74,39.43,38.41,39.43,887854.0,26.5331,27.0057,26.3071,27.0057,887854.0
2020-11-09 09:35:00,39.4,39.42,39.11,39.12,323194.0,26.9852,26.9989,26.7865,26.7934,323194.0
2020-11-09 09:40:00,39.13,39.18,38.86,38.91,248055.0,26.8002,26.8345,26.6153,26.6496,248055.0
2020-11-09 09:45:00,38.91,39.06,38.83,39.06,295323.0,26.6496,26.7523,26.5948,26.7523,295323.0
2020-11-09 09:50:00,39.05,39.2,38.99,39.17,224604.0,26.7455,26.8482,26.7044,26.8276,224604.0
2020-11-09 09:55:00,39.17,39.26,39.08,39.12,174124.0,26.8276,26.8893,26.766,26.7934,174124.0
2020-11-09 10:00:00,39.13,39.31,39.1,39.3,226054.0,26.8002,26.9235,26.7797,26.9167,226054.0
2020-11-09 10:05:00,39.31,39.32,38.98,39.03,177414.0,26.9235,26.9304,26.6975,26.7318,177414.0
2020-11-09 10:10:00,39.02,39.12,38.93,38.93,131140.0,26.7249,26.7934,26.6633,26.6633,131140.0
2020-11-09 10:15:00,38.94,38.94,38.73,38.78,180409.0,26.6701,26.6701,26.5263,26.5605,180409.0
2020-11-09 10:20:00,38.78,38.84,38.54,38.6,145641.0,26.5605,26.6016,26.3962,26.4372,145641.0
2020-11-09 10:25:00,38.6,38.67,38.55,38.56,94353.0,26.4372,26.4852,26.403,26.4099,94353.0
2020-11-09 10:30:00,38.56,38.58,38.47,38.52,136943.0,26.4099,26.4235,26.3482,26.3825,136943.0
2020-11-09 10:35:00,38.51,38.55,38.43,38.5,132950.0,26.3756,26.403,26.3208,26.3688,132950.0
2020-11-09 10:40:00,38.51,38.54,38.37,38.43,233533.0,26.3756,26.3962,26.2797,26.3208,233533.0
2020-11-09 10:45:00,38.43,38.46,38.38,38.42,257578.0,26.3208,26.3414,26.2866,26.314,257578.0
2020-11-09 10:50:00,38.43,38.53,38.43,38.51,210683.0,26.3208,26.3893,26.3208,26.3756,210683.0
2020-11-09 10:55:00,38.51,38.54,38.44,38.52,122867.0,26.3756,26.3962,26.3277,26.3825,122867.0
2020-11-09 11:00:00,38.52,38.53,38.4,38.43,126640.0,26.3825,26.3893,26.3003,26.3208,126640.0
2020-11-09 11:05:00,38.43,38.55,38.43,38.52,114362.0,26.3208,26.403,26.3208,26.3825,114362.0
2020-11-09 11:10:00,38.52,38.55,38.43,38.44,191761.0,26.3825,26.403,26.3208,26.3277,191761.0
2020-11-09 11:15:00,38.44,38.47,38.23,38.28,132765.0,26.3277,26.3482,26.1838,26.2181,132765.0
2020-11-09 11:20:00,38.28,38.45,38.23,38.41,309078.0,26.2181,26.3345,26.1838,26.3071,309078.0
2020-11-09 11:25:00,38.41,38.42,38.33,38.4,113049.0,26.3071,26.314,26.2523,26.3003,113049.0
2020-11-09 11:30:00,38.4,38.53,38.39,38.49,105795.0,26.3003,26.3893,26.2934,26.3619,105795.0
2020-11-09 11:35:00,38.49,38.53,38.42,38.5,105209.0,26.3619,26.3893,26.314,26.3688,105209.0
2020-11-09 11:40:00,38.49,38.53,38.44,38.52,80659.0,26.3619,26.3893,26.3277,26.3825,80659.0
2020-11-09 11:45:00,38.52,38.53,38.45,38.48,183111.0,26.3825,26.3893,26.3345,26.3551,183111.0
2020-11-09 11:50:00,38.48,38.52,38.43,38.48,80194.0,26.3551,26.3825,26.3208,26.3551,80194.0
2020-11-09 11:55:00,38.48,38.5,38.39,38.43,93540.0,26.3551,26.3688,26.2934,26.3208,93540.0
2020-11-09 12:00:00,38.43,38.53,38.42,38.5,103499.0,26.3208,26.3893,26.314,26.3688,103499.0
2020-11-09 12:05:00,38.49,38.55,38.45,38.53,348891.0,26.3619,26.403,26.3345,26.3893,348891.0
2020-11-09 12:10:00,38.54,38.59,38.51,38.52,282825.0,26.3962,26.4304,26.3756,26.3825,282825.0
2020-11-09 12:15:00,38.51,38.52,38.47,38.52,82174.0,26.3756,26.3825,26.3482,26.3825,82174.0
2020-11-09 12:20:00,38.52,38.78,38.51,38.73,239552.0,26.3825,26.5605,26.3756,26.5263,239552.0
2020-11-09 12:25:00,38.73,38.9,38.68,38.89,233359.0,26.5263,26.6427,26.492,26.6359,233359.0
2020-11-09 12:30:00,38.88,38.89,38.84,38.89,92033.0,26.629,26.6359,26.6016,26.6359,92033.0
2020-11-09 12:35:00,38.9,38.92,38.85,38.88,107383.0,26.6427,26.6564,26.6085,26.629,107383.0
2020-11-09 12:40:00,38.88,39.01,38.85,39.0,219136.0,26.629,26.7181,26.6085,26.7112,219136.0
2020-11-09 12:45:00,39.0,39.0,38.92,38.94,123075.0,26.7112,26.7112,26.6564,26.6701,123075.0
2020-11-09 12:50:00,38.94,38.96,38.82,38.82,123824.0,26.6701,26.6838,26.5879,26.5879,123824.0
2020-11-09 12:55:00,38.83,38.92,38.75,38.87,100485.0,26.5948,26.6564,26.54,26.6222,100485.0
2020-11-09 13:00:00,38.88,38.94,38.85,38.93,169040.0,26.629,26.6701,26.6085,26.6633,169040.0
2020-11-09 13:05:00,38.94,39.0,38.9,38.97,89954.0,26.6701,26.7112,26.6427,26.6907,89954.0
2020-11-09 13:10:00,38.97,38.97,38.87,38.9,108001.0,26.6907,26.6907,26.6222,26.6427,108001.0
2020-11-09 13:15:00,38.9,38.99,38.9,38.93,65360.0,26.6427,26.7044,26.6427,26.6633,65360.0
2020-11-09 13:20:00,38.93,38.93,38.85,38.9,87203.0,26.6633,26.6633,26.6085,26.6427,87203.0
2020-11-09 13:25:00,38.9,38.91,38.79,38.81,170017.0,26.6427,26.6496,26.5674,26.5811,170017.0
2020-11-09 13:30:00,38.82,38.9,38.82,38.9,83342.0,26.5879,26.6427,26.5879,26.6427,83342.0
2020-11-09 13:35:00,38.89,38.92,38.82,38.84,221092.0,26.6359,26.6564,26.5879,26.6016,221092.0
2020-11-09 13:40:00,38.84,38.84,38.8,38.82,81452.0,26.6016,26.6016,26.5742,26.5879,81452.0
2020-11-09 13:45:00,38.82,38.89,38.79,38.8,92811.0,26.5879,26.6359,26.5674,26.5742,92811.0
2020-11-09 13:50:00,38.8,38.83,38.69,38.73,96640.0,26.5742,26.5948,26.4989,26.5263,96640.0
2020-11-09 13:55:00,38.73,38.76,38.71,38.71,66179.0,26.5263,26.5468,26.5126,26.5126,66179.0
2020-11-09 14:00:00,38.72,38.76,38.65,38.65,80644.0,26.5194,26.5468,26.4715,26.4715,80644.0
2020-11-09 14:05:00,38.65,38.67,38.6,38.62,48054.0,26.4715,26.4852,26.4372,26.4509,48054.0
2020-11-09 14:10:00,38.61,38.67,38.59,38.63,72223.0,26.4441,26.4852,26.4304,26.4578,72223.0
2020-11-09 14:15:00,38.63,38.66,38.59,38.62,104040.0,26.4578,26.4783,26.4304,26.4509,104040.0
2020-11-09 14:20:00,38.61,38.62,38.55,38.58,95639.0,26.4441,26.4509,26.403,26.4235,95639.0
2020-11-09 14:25:00,38.58,38.69,38.58,38.64,70279.0,26.4235,26.4989,26.4235,26.4646,70279.0
2020-11-09 14:30:00,38.64,38.7,38.59,38.65,65880.0,26.4646,26.5057,26.4304,26.4715,65880.0
2020-11-09 14:35:00,38.66,38.71,38.64,38.69,78314.0,26.4783,26.5126,26.4646,26.4989,78314.0
2020-11-09 14:40:00,38.7,38.74,38.65,38.7,63717.0,26.5057,26.5331,26.4715,26.5057,63717.0
2020-11-09 14:45:00,38.7,38.72,38.66,38.72,57177.0,26.5057,26.5194,26.4783,26.5194,57177.0
2020-11-09 14:50:00,38.72,38.72,38.64,38.68,68354.0,26.5194,26.5194,26.4646,26.492,68354.0
2020-11-09 14:55:00,38.68,38.73,38.65,38.71,182914.0,26.492,26.5263,26.4715,26.5126,182914.0
2020-11-09 15:00:00,38.72,38.79,38.71,38.76,96326.0,26.5194,26.5674,26.5126,26.5468,96326.0
2020-11-09 15:05:00,38.76,38.79,38.72,38.74,76225.0,26.5468,26.5674,26.5194,26.5331,76225.0
2020-11-09 15:10:00,38.74,38.75,38.68,38.69,60174.0,26.5331,26.54,26.492,26.4989,60174.0
2020-11-09 15:15:00,38.7,38.76,38.67,38.67,93657.0,26.5057,26.5468,26.4852,26.4852,93657.0
2020-11-09 15:20:00,38.68,38.68,38.59,38.63,123677.0,26.492,26.492,26.4304,26.4578,123677.0
2020-11-09 15:25:00,38.62,38.65,38.52,38.55,124068.0,26.4509,26.4715,26.3825,26.403,124068.0
2020-11-09 15:30:00,38.55,38.63,38.51,38.56,170467.0,26.403,26.4578,26.3756,26.4099,170467.0
2020-11-09 15:35:00,38.55,38.6,38.5,38.59,185154.0,26.403,26.4372,26.3688,26.4304,185154.0
2020-11-09 15:40:00,38.58,38.59,38.5,38.51,104805.0,26.4235,26.4304,26.3688,26.3756,104805.0
2020-11-09 15:45:00,38.51,38.52,38.4,38.43,205920.0,26.3756,26.3825,26.3003,26.3208,205920.0
2020-11-09 15:50:00,38.41,38.43,38.25,38.25,336772.0,26.3071,26.3208,26.1975,26.1975,336772.0
2020-11-09 15:55:00,38.25,38.26,38.11,38.18,914693.0,26.1975,26.2044,26.1016,26.1496,914693.0
2020-11-10 09:30:00,38.7,38.7,38.51,38.57,246408.0,26.5057,26.5057,26.3756,26.4167,246408.0
2020-11-10 09:35:00,38.56,38.65,38.49,38.58,111377.0,26.4099,26.4715,26.3619,26.4235,111377.0
2020-11-10 09:40:00,38.58,38.75,38.47,38.72,158216.0,26.4235,26.54,26.3482,26.5194,158216.0
2020-11-10 09:45:00,38.73,38.87,38.65,38.76,274997.0,26.5263,26.6222,26.4715,26.5468,274997.0
2020-11-10 09:50:00,38.77,38.79,38.64,38.73,95505.0,26.5537,26.5674,26.4646,26.5263,95505.0
2020-11-10 09:55:00,38.74,38.9,38.71,38.89,73943.0,26.5331,26.6427,26.5126,26.6359,73943.0
2020-11-10 10:00:00,38.89,39.09,38.77,39.04,340038.0,26.6359,26.7728,26.5537,26.7386,340038.0
2020-11-10 10:05:00,39.04,39.04,38.9,39.0,119026.0,26.7386,26.7386,26.6427,26.7112,119026.0
2020-11-10 10:10:00,39.0,39.05,38.93,38.99,95325.0,26.7112,26.7455,26.6633,26.7044,95325.0
2020-11-10 10:15:00,38.98,39.07,38.93,39.06,119610.0,26.6975,26.7592,26.6633,26.7523,119610.0
2020-11-10 10:20:00,39.06,39.07,38.96,39.0,78531.0,26.7523,26.7592,26.6838,26.7112,78531.0
2020-11-10 10:25:00,39.0,39.14,38.98,39.08,163603.0,26.7112,26.8071,26.6975,26.766,163603.0
2020-11-10 10:30:00,39.09,39.1,38.96,39.0,264935.0,26.7728,26.7797,26.6838,26.7112,264935.0
2020-11-10 10:35:00,39.0,39.04,38.88,38.88,356154.0,26.7112,26.7386,26.629,26.629,356154.0
2020-11-10 10:40:00,38.88,39.0,38.87,38.97,191923.0,26.629,26.7112,26.6222,26.6907,191923.0
2020-11-10 10:45:00,38.98,39.01,38.88,38.93,112009.0,26.6975,26.7181,26.629,26.6633,112009.0
2020-11-10 10:50:00,38.93,38.94,38.83,38.84,124847.0,26.6633,26.6701,26.5948,26.6016,124847.0
2020-11-10 10:55:00,38.84,38.93,38.81,38.92,48551.0,26.6016,26.6633,26.5811,26.6564,48551.0
2020-11-10 11:00:00,38.92,38.96,38.83,38.88,81864.0,26.6564,26.6838,26.5948,26.629,81864.0
2020-11-10 11:05:00,38.87,38.89,38.81,38.84,69695.0,26.6222,26.6359,26.5811,26.6016,69695.0
2020-11-10 11:10:00,38.85,38.89,38.84,38.86,42350.0,26.6085,26.6359,26.6016,26.6153,42350.0
2020-11-10 11:15:00,38.86,38.93,38.85,38.91,55080.0,26.6153,26.6633,26.6085,26.6496,55080.0
2020-11-10 11:20:00,38.91,38.94,38.82,38.87,99140.0,26.6496,26.6701,26.5879,26.6222,99140.0
2020-11-10 11:25:00,38.87,38.97,38.86,38.95,93609.0,26.6222,26.6907,26.6153,26.677,93609.0
2020-11-10 11:30:00,38.94,39.01,38.85,38.93,241892.0,26.6701,26.7181,26.6085,26.6633,241892.0
2020-11-10 11:35:00,38.95,38.96,38.75,38.76,78653.0,26.677,26.6838,26.54,26.5468,78653.0
2020-11-10 11:40:00,38.77,38.8,38.72,38.79,59379.0,26.5537,26.5742,26.5194,26.5674,59379.0
2020-11-10 11:45:00,38.79,38.84,38.73,38.74,84510.0,26.5674,26.6016,26.5263,26.5331,84510.0
2020-11-10 11:50:00,38.74,38.76,38.67,38.75,75933.0,26.5331,26.5468,26.4852,26.54,75933.0
2020-11-10 11:55:00,38.75,38.78,38.72,38.78,51842.0,26.54,26.5605,26.5194,26.5605,51842.0
2020-11-10 12:00:00,38.79,38.81,38.75,38.79,67828.0,26.5674,26.5811,26.54,26.5674,67828.0
2020-11-10 12:05:00,38.8,38.86,38.73,38.77,63775.0,26.5742,26.6153,26.5263,26.5537,63775.0
2020-11-10 12:10:00,38.77,38.84,38.75,38.84,50712.0,26.5537,26.6016,26.54,26.6016,50712.0
2020-11-10 12:15:00,38.84,38.97,38.82,38.89,341857.0,26.6016,26.6907,26.5879,26.6359,341857.0
2020-11-10 12:20:00,38.89,39.0,38.85,39.0,226098.0,26.6359,26.7112,26.6085,26.7112,226098.0
2020-11-10 12:25:00,38.99,39.01,38.95,38.98,151490.0,26.7044,26.7181,26.677,26.6975,151490.0
2020-11-10 12:30:00,38.98,39.02,38.92,38.98,252615.0,26.6975,26.7249,26.6564,26.6975,252615.0
2020-11-10 12:35:00,38.99,39.06,38.98,39.04,134472.0,26.7044,26.7523,26.6975,26.7386,134472.0
2020-11-10 12:40:00,39.04,39.06,39.0,39.05,131183.0,26.7386,26.7523,26.7112,26.7455,131183.0
2020-11-10 12:45:00,39.05,39.14,39.04,39.12,111229.0,26.7455,26.8071,26.7386,26.7934,111229.0
2020-11-10 12:50:00,39.12,39.13,39.02,39.05,75089.0,26.7934,26.8002,26.7249,26.7455,75089.0
2020-11-10 12:55:00,39.05,39.06,39.03,39.04,37674.0,26.7455,26.7523,26.7318,26.7386,37674.0
2020-11-10 13:00:00,39.04,39.06,39.02,39.03,30663.0,26.7386,26.7523,26.7249,26.7318,30663.0
2020-11-10 13:05:00,39.03,39.08,39.02,39.08,29425.0,26.7318,26.766,26.7249,26.766,29425.0
2020-11-10 13:10:00,39.08,39.12,39.04,39.05,105930.0,26.766,26.7934,26.7386,26.7455,105930.0
2020-11-10 13:15:00,39.04,39.13,39.04,39.13,45309.0,26.7386,26.8002,26.7386,26.8002,45309.0
2020-11-10 13:20:00,39.13,39.14,39.07,39.08,44282.0,26.8002,26.8071,26.7592,26.766,44282.0
2020-11-10 13:25:00,39.07,39.13,39.02,39.12,48319.0,26.7592,26.8002,26.7249,26.7934,48319.0
2020-11-10 13:30:00,39.12,39.14,39.1,39.12,73175.0,26.7934,26.8071,26.7797,26.7934,73175.0
2020-11-10 13:35:00,39.13,39.24,39.1,39.23,182830.0,26.8002,26.8756,26.7797,26.8687,182830.0
2020-11-10 13:40:00,39.24,39.27,39.19,39.23,121841.0,26.8756,26.8961,26.8413,26.8687,121841.0
2020-11-10 13:45:00,39.23,39.3,39.23,39.29,46330.0,26.8687,26.9167,26.8687,26.9098,46330.0
2020-11-10 13:50:00,39.29,39.33,39.28,39.33,86617.0,26.9098,26.9372,26.903,26.9372,86617.0
2020-11-10 13:55:00,39.32,39.4,39.31,39.37,93961.0,26.9304,26.9852,26.9235,26.9646,93961.0
2020-11-10 14:00:00,39.36,39.39,39.3,39.31,139155.0,26.9578,26.9783,26.9167,26.9235,139155.0
2020-11-10 14:05:00,39.32,39.43,39.31,39.43,55705.0,26.9304,27.0057,26.9235,27.0057,55705.0
2020-11-10 14:10:00,39.43,39.43,39.35,39.4,260974.0,27.0057,27.0057,26.9509,26.9852,260974.0
2020-11-10 14:15:00,39.4,39.43,39.37,39.41,86038.0,26.9852,27.0057,26.9646,26.992,86038.0
2020-11-10 14:20:00,39.4,39.49,39.4,39.46,139807.0,26.9852,27.0468,26.9852,27.0263,139807.0
2020-11-10 14:25:00,39.46,39.49,39.38,39.41,90167.0,27.0263,27.0468,26.9715,26.992,90167.0
2020-11-10 14:30:00,39.4,39.48,39.4,39.45,105845.0,26.9852,27.04,26.9852,27.0194,105845.0
2020-11-10 14:35:00,39.45,39.45,39.4,39.44,66963.0,27.0194,27.0194,26.9852,27.0126,66963.0
2020-11-10 14:40:00,39.44,39.5,39.42,39.48,99832.0,27.0126,27.0537,26.9989,27.04,99832.0
2020-11-10 14:45:00,39.48,39.5,39.46,39.48,67092.0,27.04,27.0537,27.0263,27.04,67092.0
2020-11-10 14:50:00,39.48,39.49,39.34,39.36,143641.0,27.04,27.0468,26.9441,26.9578,143641.0
2020-11-10 14:55:00,39.36,39.41,39.33,39.35,76651.0,26.9578,26.992,26.9372,26.9509,76651.0
2020-11-10 15:00:00,39.35,39.38,39.3,39.3,187442.0,26.9509,26.9715,26.9167,26.9167,187442.0
2020-11-10 15:05:00,39.3,39.36,39.29,39.35,46288.0,26.9167,26.9578,26.9098,26.9509,46288.0
2020-11-10 15:10:00,39.36,39.39,39.31,39.33,60992.0,26.9578,26.9783,26.9235,26.9372,60992.0
2020-11-10 15:15:00,39.32,39.41,39.32,39.38,64112.0,26.9304,26.992,26.9304,26.9715,64112.0
2020-11-10 15:20:00,39.39,39.46,39.38,39.44,64730.0,26.9783,27.0263,26.9715,27.0126,64730.0
2020-11-10 15:25:00,39.44,39.46,39.4,39.45,155784.0,27.0126,27.0263,26.9852,27.0194,155784.0
2020-11-10 15:30:00,39.45,39.56,39.43,39.52,126783.0,27.0194,27.0948,27.0057,27.0674,126783.0
2020-11-10 15:35:00,39.52,39.55,39.48,39.49,137120.0,27.0674,27.0879,27.04,27.0468,137120.0
2020-11-10 15:40:00,39.49,39.59,39.49,39.58,166437.0,27.0468,27.1153,27.0468,27.1085,166437.0
2020-11-10 15:45:00,39.57,39.65,39.57,39.63,217623.0,27.1016,27.1564,27.1016,27.1427,217623.0
2020-11-10 15:50:00,39.65,39.71,39.64,39.68,349716.0,27.1564,27.1975,27.1495,27.1769,349716.0
2020-11-10 15:55:00,39.68,39.69,39.54,39.58,733577.0,27.1769,27.1838,27.0811,27.1085,733577.0
2020-11-11 09:30:00,39.84,39.85,39.52,39.58,305348.0,27.2865,27.2934,27.0674,27.1085,305348.0
2020-11-11 09:35:00,39.57,39.58,39.2,39.22,258238.0,27.1016,27.1085,26.8482,26.8619,258238.0
2020-11-11 09:40:00,39.23,39.32,39.12,39.21,233017.0,26.8687,26.9304,26.7934,26.855,233017.0
2020-11-11 09:45:00,39.21,39.27,39.14,39.24,145046.0,26.855,26.8961,26.8071,26.8756,145046.0
2020-11-11 09:50:00,39.24,39.37,39.21,39.36,201638.0,26.8756,26.9646,26.855,26.9578,201638.0
2020-11-11 09:55:00,39.35,39.36,39.2,39.27,93512.0,26.9509,26.9578,26.8482,26.8961,93512.0
2020-11-11 10:00:00,39.27,39.37,39.23,39.31,77998.0,26.8961,26.9646,26.8687,26.9235,77998.0
2020-11-11 10:05:00,39.3,39.35,39.29,39.34,107658.0,26.9167,26.9509,26.9098,26.9441,107658.0
2020-11-11 10:10:00,39.34,39.42,39.3,39.34,93682.0,26.9441,26.9989,26.9167,26.9441,93682.0
2020-11-11 10:15:00,39.33,39.36,39.3,39.34,85259.0,26.9372,26.9578,26.9167,26.9441,85259.0
2020-11-11 10:20:00,39.34,39.41,39.29,39.36,222818.0,26.9441,26.992,26.9098,26.9578,222818.0
2020-11-11 10:25:00,39.37,39.54,39.36,39.49,68159.0,26.9646,27.0811,26.9578,27.0468,68159.0
2020-11-11 10:30:00,39.5,39.51,39.44,39.5,59771.0,27.0537,27.0605,27.0126,27.0537,59771.0
2020-11-11 10:35:00,39.51,39.59,39.48,39.55,58862.0,27.0605,27.1153,27.04,27.0879,58862.0
2020-11-11 10:40:00,39.56,39.64,39.56,39.63,64108.0,27.0948,27.1495,27.0948,27.1427,64108.0
2020-11-11 10:45:00,39.62,39.72,39.62,39.68,101832.0,27.1358,27.2043,27.1358,27.1769,101832.0
2020-11-11 10:50:00,39.68,39.69,39.63,39.66,44584.0,27.1769,27.1838,27.1427,27.1632,44584.0
2020-11-11 10:55:00,39.67,39.69,39.61,39.69,81390.0,27.1701,27.1838,27.129,27.1838,81390.0
2020-11-11 11:00:00,39.68,39.7,39.59,39.64,136305.0,27.1769,27.1906,27.1153,27.1495,136305.0
2020-11-11 11:05:00,39.64,39.67,39.55,39.61,59125.0,27.1495,27.1701,27.0879,27.129,59125.0
2020-11-11 11:10:00,39.6,39.64,39.58,39.64,52614.0,27.1221,27.1495,27.1085,27.1495,52614.0
2020-11-11 11:15:00,39.64,39.64,39.57,39.63,74271.0,27.1495,27.1495,27.1016,27.1427,74271.0
2020-11-11 11:20:00,39.64,39.65,39.49,39.57,66500.0,27.1495,27.1564,27.0468,27.1016,66500.0
2020-11-11 11:25:00,39.57,39.61,39.51,39.6,49571.0,27.1016,27.129,27.0605,27.1221,49571.0
2020-11-11 11:30:00,39.61,39.64,39.59,39.64,37338.0,27.129,27.1495,27.1153,27.1495,37338.0
2020-11-11 11:35:00,39.64,39.67,39.6,39.61,55321.0,27.1495,27.1701,27.1221,27.129,55321.0
2020-11-11 11:40:00,39.61,39.65,39.6,39.61,133390.0,27.129,27.1564,27.1221,27.129,133390.0
2020-11-11 11:45:00,39.61,39.62,39.54,39.56,67898.0,27.129,27.1358,27.0811,27.0948,67898.0
2020-11-11 11:50:00,39.55,39.58,39.52,39.57,52785.0,27.0879,27.1085,27.0674,27.1016,52785.0
2020-11-11 11:55:00,39.57,39.6,39.55,39.56,44255.0,27.1016,27.1221,27.0879,27.0948,44255.0
2020-11-11 12:00:00,39.55,39.62,39.55,39.61,38792.0,27.0879,27.1358,27.0879,27.129,38792.0
2020-11-11 12:05:00,39.61,39.74,39.59,39.73,162540.0,27.129,27.218,27.1153,27.2112,162540.0
2020-11-11 12:10:00,39.73,39.74,39.68,39.73,35413.0,27.2112,27.218,27.1769,27.2112,35413.0
2020-11-11 12:15:00,39.73,39.74,39.67,39.71,35434.0,27.2112,27.218,27.1701,27.1975,35434.0
2020-11-11 12:20:00,39.71,39.71,39.59,39.61,32910.0,27.1975,27.1975,27.1153,27.129,32910.0
2020-11-11 12:25:00,39.61,39.65,39.61,39.63,36746.0,27.129,27.1564,27.129,27.1427,36746.0
2020-11-11 12:30:00,39.63,39.75,39.61,39.69,192285.0,27.1427,27.2249,27.129,27.1838,192285.0
2020-11-11 12:35:00,39.69,39.71,39.63,39.65,36117.0,27.1838,27.1975,27.1427,27.1564,36117.0
2020-11-11 12:40:00,39.65,39.7,39.63,39.68,35923.0,27.1564,27.1906,27.1427,27.1769,35923.0
2020-11-11 12:45:00,39.67,39.68,39.63,39.66,42067.0,27.1701,27.1769,27.1427,27.1632,42067.0
2020-11-11 12:50:00,39.66,39.69,39.64,39.67,65000.0,27.1632,27.1838,27.1495,27.1701,65000.0
2020-11-11 12:55:00,39.68,39.7,39.63,39.68,64829.0,27.1769,27.1906,27.1427,27.1769,64829.0
2020-11-11 13:00:00,39.68,39.7,39.64,39.67,30389.0,27.1769,27.1906,27.1495,27.1701,30389.0
2020-11-11 13:05:00,39.67,39.68,39.65,39.66,42810.0,27.1701,27.1769,27.1564,27.1632,42810.0
2020-11-11 13:10:00,39.67,39.7,39.65,39.7,59904.0,27.1701,27.1906,27.1564,27.1906,59904.0
2020-11-11 13:15:00,39.69,39.74,39.66,39.72,216345.0,27.1838,27.218,27.1632,27.2043,216345.0
2020-11-11 13:20:00,39.72,39.74,39.68,39.69,69521.0,27.2043,27.218,27.1769,27.1838,69521.0
2020-11-11 13:25:00,39.69,39.75,39.66,39.75,85263.0,27.1838,27.2249,27.1632,27.2249,85263.0
2020-11-11 13:30:00,39.75,39.76,39.71,39.74,55235.0,27.2249,27.2317,27.1975,27.218,55235.0
2020-11-11 13:35:00,39.74,39.77,39.72,39.74,56194.0,27.218,27.2386,27.2043,27.218,56194.0
2020-11-11 13:40:00,39.75,39.76,39.69,39.7,57867.0,27.2249,27.2317,27.1838,27.1906,57867.0
2020-11-11 13:45:00,39.7,39.71,39.65,39.66,47200.0,27.1906,27.1975,27.1564,27.1632,47200.0
2020-11-11 13:50:00,39.65,39.65,39.59,39.61,82151.0,27.1564,27.1564,27.1153,27.129,82151.0
2020-11-11 13:55:00,39.6,39.61,39.57,39.58,61250.0,27.1221,27.129,27.1016,27.1085,61250.0
2020-11-11 14:00:00,39.59,39.63,39.58,39.63,47047.0,27.1153,27.1427,27.1085,27.1427,47047.0
2020-11-11 14:05:00,39.62,39.62,39.59,39.6,99120.0,27.1358,27.1358,27.1153,27.1221,99120.0
2020-11-11 14:10:00,39.6,39.62,39.59,39.59,50743.0,27.1221,27.1358,27.1153,27.1153,50743.0
2020-11-11 14:15:00,39.59,39.59,39.51,39.53,103468.0,27.1153,27.1153,27.0605,27.0742,103468.0
2020-11-11 14:20:00,39.52,39.54,39.51,39.53,104442.0,27.0674,27.0811,27.0605,27.0742,104442.0
2020-11-11 14:25:00,39.53,39.54,39.48,39.51,155082.0,27.0742,27.0811,27.04,27.0605,155082.0
2020-11-11 14:30:00,39.51,39.56,39.51,39.54,56068.0,27.0605,27.0948,27.0605,27.0811,56068.0
2020-11-11 14:35:00,39.53,39.59,39.53,39.58,81352.0,27.0742,27.1153,27.0742,27.1085,81352.0
2020-11-11 14:40:00,39.57,39.58,39.54,39.58,68893.0,27.1016,27.1085,27.0811,27.1085,68893.0
2020-11-11 14:45:00,39.58,39.6,39.54,39.54,81054.0,27.1085,27.1221,27.0811,27.0811,81054.0
2020-11-11 14:50:00,39.54,39.56,39.52,39.55,83211.0,27.0811,27.0948,27.0674,27.0879,83211.0
2020-11-11 14:55:00,39.56,39.63,39.55,39.61,71651.0,27.0948,27.1427,27.0879,27.129,71651.0
2020-11-11 15:00:00,39.61,39.65,39.59,39.62,55129.0,27.129,27.1564,27.1153,27.1358,55129.0
2020-11-11 15:05:00,39.62,39.68,39.6,39.68,53242.0,27.1358,27.1769,27.1221,27.1769,53242.0
2020-11-11 15:10:00,39.67,39.69,39.65,39.68,67170.0,27.1701,27.1838,27.1564,27.1769,67170.0
2020-11-11 15:15:00,39.69,39.72,39.67,39.72,49975.0,27.1838,27.2043,27.1701,27.2043,49975.0
2020-11-11 15:20:00,39.71,39.72,39.65,39.67,77214.0,27.1975,27.2043,27.1564,27.1701,77214.0
2020-11-11 15:25:00,39.68,39.72,39.62,39.64,132094.0,27.1769,27.2043,27.1358,27.1495,132094.0
2020-11-11 15:30:00,39.64,39.68,39.61,39.68,91742.0,27.1495,27.1769,27.129,27.1769,91742.0
2020-11-11 15:35:00,39.68,39.7,39.64,39.66,83219.0,27.1769,27.1906,27.1495,27.1632,83219.0
2020-11-11 15:40:00,39.66,39.76,39.66,39.76,129981.0,27.1632,27.2317,27.1632,27.2317,129981.0
2020-11-11 15:45:00,39.75,39.77,39.71,39.77,151616.0,27.2249,27.2386,27.1975,27.2386,151616.0
2020-11-11 15:50:00,39.77,39.8,39.75,39.78,159779.0,27.2386,27.2591,27.2249,27.2454,159779.0
2020-11-11 15:55:00,39.78,39.8,39.72,39.76,620827.0,27.2454,27.2591,27.2043,27.2317,620827.0
2020-11-12 09:30:00,39.56,39.66,39.41,39.41,137635.0,27.0948,27.1632,26.992,26.992,137635.0
2020-11-12 09:35:00,39.4,39.49,39.27,39.28,86037.0,26.9852,27.0468,26.8961,26.903,86037.0
2020-11-12 09:40:00,39.27,39.38,39.26,39.34,51799.0,26.8961,26.9715,26.8893,26.9441,51799.0
2020-11-12 09:45:00,39.34,39.51,39.33,39.47,77906.0,26.9441,27.0605,26.9372,27.0331,77906.0
2020-11-12 09:50:00,39.48,39.5,39.42,39.42,39102.0,27.04,27.0537,26.9989,26.9989,39102.0
2020-11-12 09:55:00,39.42,39.45,39.29,39.31,50478.0,26.9989,27.0194,26.9098,26.9235,50478.0
2020-11-12 10:00:00,39.31,39.37,39.27,39.33,152366.0,26.9235,26.9646,26.8961,26.9372,152366.0
2020-11-12 10:05:00,39.33,39.39,39.29,39.39,49904.0,26.9372,26.9783,26.9098,26.9783,49904.0
2020-11-12 10:10:00,39.38,39.4,39.3,39.36,56693.0,26.9715,26.9852,26.9167,26.9578,56693.0
2020-11-12 10:15:00,39.35,39.45,39.34,39.45,46035.0,26.9509,27.0194,26.9441,27.0194,46035.0
2020-11-12 10:20:00,39.45,39.48,39.38,39.38,51842.0,27.0194,27.04,26.9715,26.9715,51842.0
2020-11-12 10:25:00,39.38,39.38,39.3,39.32,69620.0,26.9715,26.9715,26.9167,26.9304,69620.0
2020-11-12 10:30:00,39.32,39.34,39.28,39.32,37861.0,26.9304,26.9441,26.903,26.9304,37861.0
2020-11-12 10:35:00,39.32,39.36,39.29,39.3,59285.0,26.9304,26.9578,26.9098,26.9167,59285.0
2020-11-12 10:40:00,39.3,39.38,39.26,39.38,129650.0,26.9167,26.9715,26.8893,26.9715,129650.0
2020-11-12 10:45:00,39.37,39.42,39.36,39.41,88546.0,26.9646,26.9989,26.9578,26.992,88546.0
2020-11-12 10:50:00,39.4,39.44,39.36,39.42,45567.0,26.9852,27.0126,26.9578,26.9989,45567.0
2020-11-12 10:55:00,39.43,39.45,39.4,39.41,41757.0,27.0057,27.0194,26.9852,26.992,41757.0
2020-11-12 11:00:00,39.4,39.4,39.28,39.35,59503.0,26.9852,26.9852,26.903,26.9509,59503.0
2020-11-12 11:05:00,39.35,39.46,39.34,39.43,48809.0,26.9509,27.0263,26.9441,27.0057,48809.0
2020-11-12 11:10:00,39.43,39.46,39.39,39.44,35138.0,27.0057,27.0263,26.9783,27.0126,35138.0
2020-11-12 11:15:00,39.44,39.45,39.4,39.41,41732.0,27.0126,27.0194,26.9852,26.992,41732.0
2020-11-12 11:20:00,39.41,39.43,39.38,39.43,25580.0,26.992,27.0057,26.9715,27.0057,25580.0
2020-11-12 11:25:00,39.43,39.43,39.36,39.38,47740.0,27.0057,27.0057,26.9578,26.9715,47740.0
2020-11-12 11:30:00,39.38,39.42,39.36,39.37,67804.0,26.9715,26.9989,26.9578,26.9646,67804.0
2020-11-12 11:35:00,39.36,39.38,39.3,39.3,45565.0,26.9578,26.9715,26.9167,26.9167,45565.0
2020-11-12 11:40:00,39.3,39.31,39.22,39.24,93039.0,26.9167,26.9235,26.8619,26.8756,93039.0
2020-11-12 11:45:00,39.24,39.29,39.24,39.27,49703.0,26.8756,26.9098,26.8756,26.8961,49703.0
2020-11-12 11:50:00,39.27,39.31,39.25,39.27,48990.0,26.8961,26.9235,26.8824,26.8961,48990.0
2020-11-12 11:55:00,39.28,39.29,39.24,39.29,61991.0,26.903,26.9098,26.8756,26.9098,61991.0
2020-11-12 12:00:00,39.29,39.3,39.25,39.26,38490.0,26.9098,26.9167,26.8824,26.8893,38490.0
2020-11-12 12:05:00,39.27,39.3,39.26,39.27,44966.0,26.8961,26.9167,26.8893,26.8961,44966.0
2020-11-12 12:10:00,39.27,39.28,39.22,39.25,34715.0,26.8961,26.903,26.8619,26.8824,34715.0
2020-11-12 12:15:00,39.24,39.25,39.22,39.23,52124.0,26.8756,26.8824,26.8619,26.8687,52124.0
2020-11-12 12:20:00,39.23,39.24,39.2,39.21,54777.0,26.8687,26.8756,26.8482,26.855,54777.0
2020-11-12 12:25:00,39.2,39.21,39.09,39.09,125275.0,26.8482,26.855,26.7728,26.7728,125275.0
2020-11-12 12:30:00,39.1,39.18,39.09,39.18,79073.0,26.7797,26.8345,26.7728,26.8345,79073.0
2020-11-12 12:35:00,39.18,39.19,39.13,39.14,35750.0,26.8345,26.8413,26.8002,26.8071,35750.0
2020-11-12 12:40:00,39.13,39.14,39.06,39.08,64450.0,26.8002,26.8071,26.7523,26.766,64450.0
2020-11-12 12:45:00,39.08,39.1,39.04,39.05,54943.0,26.766,26.7797,26.7386,26.7455,54943.0
2020-11-12 12:50:00,39.05,39.08,39.01,39.08,68800.0,26.7455,26.766,26.7181,26.766,68800.0
2020-11-12 12:55:00,39.08,39.09,39.06,39.08,30812.0,26.766,26.7728,26.7523,26.766,30812.0
2020-11-12 13:00:00,39.08,39.1,39.05,39.06,33959.0,26.766,26.7797,26.7455,26.7523,33959.0
2020-11-12 13:05:00,39.07,39.08,39.03,39.05,33972.0,26.7592,26.766,26.7318,26.7455,33972.0
2020-11-12 13:10:00,39.04,39.06,38.98,39.04,67966.0,26.7386,26.7523,26.6975,26.7386,67966.0
2020-11-12 13:15:00,39.03,39.03,38.9,38.91,148497.0,26.7318,26.7318,26.6427,26.6496,148497.0
2020-11-12 13:20:00,38.91,39.01,38.91,38.96,103435.0,26.6496,26.7181,26.6496,26.6838,103435.0
2020-11-12 13:25:00,38.96,39.02,38.96,38.99,51602.0,26.6838,26.7249,26.6838,26.7044,51602.0
2020-11-12 13:30:00,38.99,39.04,38.97,39.01,54825.0,26.7044,26.7386,26.6907,26.7181,54825.0
2020-11-12 13:35:00,39.01,39.01,38.95,38.98,27490.0,26.7181,26.7181,26.677,26.6975,27490.0
2020-11-12 13:40:00,38.98,38.98,38.94,38.97,36458.0,26.6975,26.6975,26.6701,26.6907,36458.0
2020-11-12 13:45:00,38.97,38.99,38.95,38.96,26951.0,26.6907,26.7044,26.677,26.6838,26951.0
2020-11-12 13:50:00,38.96,39.0,38.94,38.98,41978.0,26.6838,26.7112,26.6701,26.6975,41978.0
2020-11-12 13:55:00,38.98,39.01,38.97,39.01,17240.0,26.6975,26.7181,26.6907,26.7181,17240.0
2020-11-12 14:00:00,39.01,39.02,38.97,38.97,42772.0,26.7181,26.7249,26.6907,26.6907,42772.0
2020-11-12 14:05:00,38.98,39.02,38.97,38.99,50485.0,26.6975,26.7249,26.6907,26.7044,50485.0
2020-11-12 14:10:00,38.98,39.0,38.97,38.98,33395.0,26.6975,26.7112,26.6907,26.6975,33395.0
2020-11-12 14:15:00,38.98,39.01,38.96,39.01,59093.0,26.6975,26.7181,26.6838,26.7181,59093.0
2020-11-12 14:20:00,39.01,39.08,38.99,39.07,63646.0,26.7181,26.766,26.7044,26.7592,63646.0
2020-11-12 14:25:00,39.07,39.11,39.05,39.09,170038.0,26.7592,26.7865,26.7455,26.7728,170038.0
2020-11-12 14:30:00,39.09,39.19,39.07,39.19,55367.0,26.7728,26.8413,26.7592,26.8413,55367.0
2020-11-12 14:35:00,39.19,39.23,39.16,39.19,56206.0,26.8413,26.8687,26.8208,26.8413,56206.0
2020-11-12 14:40:00,39.19,39.19,39.1,39.1,42108.0,26.8413,26.8413,26.7797,26.7797,42108.0
2020-11-12 14:45:00,39.1,39.15,39.1,39.13,35276.0,26.7797,26.8139,26.7797,26.8002,35276.0
2020-11-12 14:50:00,39.13,39.16,39.08,39.13,255177.0,26.8002,26.8208,26.766,26.8002,255177.0
2020-11-12 14:55:00,39.12,39.17,39.09,39.14,660185.0,26.7934,26.8276,26.7728,26.8071,660185.0
2020-11-12 15:00:00,39.14,39.17,39.11,39.15,172087.0,26.8071,26.8276,26.7865,26.8139,172087.0
2020-11-12 15:05:00,39.15,39.15,39.11,39.14,118781.0,26.8139,26.8139,26.7865,26.8071,118781.0
2020-11-12 15:10:00,39.15,39.17,39.11,39.12,69896.0,26.8139,26.8276,26.7865,26.7934,69896.0
2020-11-12 15:15:00,39.12,39.22,39.11,39.21,116046.0,26.7934,26.8619,26.7865,26.855,116046.0
2020-11-12 15:20:00,39.21,39.27,39.2,39.26,68564.0,26.855,26.8961,26.8482,26.8893,68564.0
2020-11-12 15:25:00,39.27,39.27,39.16,39.18,81026.0,26.8961,26.8961,26.8208,26.8345,81026.0
2020-11-12 15:30:00,39.18,39.19,39.15,39.18,67715.0,26.8345,26.8413,26.8139,26.8345,67715.0
2020-11-12 15:35:00,39.18,39.26,39.16,39.25,83859.0,26.8345,26.8893,26.8208,26.8824,83859.0
2020-11-12 15:40:00,39.26,39.26,39.21,39.23,89040.0,26.8893,26.8893,26.855,26.8687,89040.0
2020-11-12 15:45:00,39.23,39.27,39.2,39.26,119669.0,26.8687,26.8961,26.8482,26.8893,119669.0
2020-11-12 15:50:00,39.25,39.38,39.24,39.35,133931.0,26.8824,26.9715,26.8756,26.9509,133931.0
2020-11-12 15:55:00,39.36,39.52,39.35,39.51,524097.0,26.9578,27.0674,26.9509,27.0605,524097.0
2020-11-13 09:30:00,39.74,39.76,39.56,39.61,114699.0,27.218,27.2317,27.0948,27.129,114699.0
2020-11-13 09:35:00,39.62,39.72,39.5,39.54,74752.0,27.1358,27.2043,27.0537,27.0811,74752.0
2020-11-13 09:40:00,39.52,39.56,39.45,39.48,67052.0,27.0674,27.0948,27.0194,27.04,67052.0
2020-11-13 09:45:00,39.48,39.52,39.4,39.52,83650.0,27.04,27.0674,26.9852,27.0674,83650.0
2020-11-13 09:50:00,39.52,39.6,39.47,39.58,57711.0,27.0674,27.1221,27.0331,27.1085,57711.0
2020-11-13 09:55:00,39.58,39.6,39.52,39.59,42632.0,27.1085,27.1221,27.0674,27.1153,42632.0
2020-11-13 10:00:00,39.6,39.67,39.56,39.66,78077.0,27.1221,27.1701,27.0948,27.1632,78077.0
2020-11-13 10:05:00,39.67,39.69,39.63,39.65,62443.0,27.1701,27.1838,27.1427,27.1564,62443.0
2020-11-13 10:10:00,39.65,39.74,39.63,39.64,52395.0,27.1564,27.218,27.1427,27.1495,52395.0
2020-11-13 10:15:00,39.65,39.65,39.56,39.58,30361.0,27.1564,27.1564,27.0948,27.1085,30361.0
2020-11-13 10:20:00,39.58,39.6,39.55,39.57,30821.0,27.1085,27.1221,27.0879,27.1016,30821.0
2020-11-13 10:25:00,39.57,39.67,39.56,39.66,38138.0,27.1016,27.1701,27.0948,27.1632,38138.0
2020-11-13 10:30:00,39.67,39.74,39.63,39.72,56955.0,27.1701,27.218,27.1427,27.2043,56955.0
2020-11-13 10:35:00,39.73,39.75,39.65,39.69,25937.0,27.2112,27.2249,27.1564,27.1838,25937.0
2020-11-13 10:40:00,39.69,39.73,39.67,39.71,40483.0,27.1838,27.2112,27.1701,27.1975,40483.0
2020-11-13 10:45:00,39.72,39.74,39.68,39.74,25680.0,27.2043,27.218,27.1769,27.218,25680.0
2020-11-13 10:50:00,39.73,39.79,39.72,39.78,34629.0,27.2112,27.2523,27.2043,27.2454,34629.0
2020-11-13 10:55:00,39.78,39.84,39.75,39.82,72353.0,27.2454,27.2865,27.2249,27.2728,72353.0
2020-11-13 11:00:00,39.81,39.9,39.8,39.86,68899.0,27.266,27.3276,27.2591,27.3002,68899.0
2020-11-13 11:05:00,39.87,39.89,39.85,39.88,85505.0,27.3071,27.3208,27.2934,27.3139,85505.0
2020-11-13 11:10:00,39.87,39.87,39.83,39.86,29945.0,27.3071,27.3071,27.2797,27.3002,29945.0
2020-11-13 11:15:00,39.85,39.86,39.78,39.8,34313.0,27.2934,27.3002,27.2454,27.2591,34313.0
2020-11-13 11:20:00,39.8,39.82,39.76,39.76,32027.0,27.2591,27.2728,27.2317,27.2317,32027.0
2020-11-13 11:25:00,39.76,39.81,39.71,39.8,58614.0,27.2317,27.266,27.1975,27.2591,58614.0
2020-11-13 11:30:00,39.81,39.86,39.77,39.84,56606.0,27.266,27.3002,27.2386,27.2865,56606.0
2020-11-13 11:35:00,39.84,39.86,39.83,39.84,29894.0,27.2865,27.3002,27.2797,27.2865,29894.0
2020-11-13 11:40:00,39.84,39.89,39.84,39.85,36338.0,27.2865,27.3208,27.2865,27.2934,36338.0
2020-11-13 11:45:00,39.84,39.91,39.84,39.9,49992.0,27.2865,27.3345,27.2865,27.3276,49992.0
2020-11-13 11:50:00,39.89,39.9,39.84,39.87,29070.0,27.3208,27.3276,27.2865,27.3071,29070.0
2020-11-13 11:55:00,39.87,39.87,39.82,39.87,25529.0,27.3071,27.3071,27.2728,27.3071,25529.0
2020-11-13 12:00:00,39.87,39.93,39.86,39.9,31688.0,27.3071,27.3482,27.3002,27.3276,31688.0
2020-11-13 12:05:00,39.91,39.92,39.88,39.89,15332.0,27.3345,27.3413,27.3139,27.3208,15332.0
2020-11-13 12:10:00,39.89,39.91,39.88,39.89,48108.0,27.3208,27.3345,27.3139,27.3208,48108.0
2020-11-13 12:15:00,39.89,39.91,39.88,39.89,22023.0,27.3208,27.3345,27.3139,27.3208,22023.0
2020-11-13 12:20:00,39.88,39.92,39.88,39.89,28919.0,27.3139,27.3413,27.3139,27.3208,28919.0
2020-11-13 12:25:00,39.88,39.9,39.88,39.89,33032.0,27.3139,27.3276,27.3139,27.3208,33032.0
2020-11-13 12:30:00,39.9,39.92,39.88,39.91,28746.0,27.3276,27.3413,27.3139,27.3345,28746.0
2020-11-13 12:35:00,39.91,39.93,39.89,39.91,26357.0,27.3345,27.3482,27.3208,27.3345,26357.0
2020-11-13 12:40:00,39.91,39.93,39.9,39.92,40542.0,27.3345,27.3482,27.3276,27.3413,40542.0
2020-11-13 12:45:00,39.92,39.97,39.9,39.91,50629.0,27.3413,27.3756,27.3276,27.3345,50629.0
2020-11-13 12:50:00,39.91,39.95,39.91,39.93,24782.0,27.3345,27.3619,27.3345,27.3482,24782.0
2020-11-13 12:55:00,39.94,39.95,39.91,39.92,13981.0,27.355,27.3619,27.3345,27.3413,13981.0
2020-11-13 13:00:00,39.93,39.99,39.93,39.98,42416.0,27.3482,27.3893,27.3482,27.3824,42416.0
2020-11-13 13:05:00,39.97,39.99,39.97,39.98,391347.0,27.3756,27.3893,27.3756,27.3824,391347.0
2020-11-13 13:10:00,39.98,39.99,39.95,39.95,28880.0,27.3824,27.3893,27.3619,27.3619,28880.0
2020-11-13 13:15:00,39.96,40.06,39.96,40.06,122010.0,27.3687,27.4372,27.3687,27.4372,122010.0
2020-11-13 13:20:00,40.05,40.07,40.02,40.05,42176.0,27.4304,27.4441,27.4098,27.4304,42176.0
2020-11-13 13:25:00,40.04,40.09,40.04,40.08,38379.0,27.4235,27.4578,27.4235,27.4509,38379.0
2020-11-13 13:30:00,40.07,40.08,40.05,40.07,20913.0,27.4441,27.4509,27.4304,27.4441,20913.0
2020-11-13 13:35:00,40.08,40.11,40.06,40.09,46106.0,27.4509,27.4715,27.4372,27.4578,46106.0
2020-11-13 13:40:00,40.11,40.17,40.1,40.17,70794.0,27.4715,27.5125,27.4646,27.5125,70794.0
2020-11-13 13:45:00,40.16,40.17,40.13,40.16,30325.0,27.5057,27.5125,27.4851,27.5057,30325.0
2020-11-13 13:50:00,40.16,40.17,40.11,40.14,25808.0,27.5057,27.5125,27.4715,27.492,25808.0
2020-11-13 13:55:00,40.13,40.14,40.09,40.11,40747.0,27.4851,27.492,27.4578,27.4715,40747.0
2020-11-13 14:00:00,40.11,40.19,40.09,40.19,245210.0,27.4715,27.5262,27.4578,27.5262,245210.0
2020-11-13 14:05:00,40.19,40.21,40.16,40.18,98939.0,27.5262,27.5399,27.5057,27.5194,98939.0
2020-11-13 14:10:00,40.18,40.2,40.15,40.15,14673.0,27.5194,27.5331,27.4988,27.4988,14673.0
2020-11-13 14:15:00,40.16,40.2,40.13,40.19,32534.0,27.5057,27.5331,27.4851,27.5262,32534.0
2020-11-13 14:20:00,40.2,40.27,40.2,40.24,60645.0,27.5331,27.581,27.5331,27.5605,60645.0
2020-11-13 14:25:00,40.24,40.29,40.23,40.28,26460.0,27.5605,27.5947,27.5536,27.5879,26460.0
2020-11-13 14:30:00,40.29,40.32,40.27,40.3,47312.0,27.5947,27.6153,27.581,27.6016,47312.0
2020-11-13 14:35:00,40.3,40.32,40.29,40.3,33774.0,27.6016,27.6153,27.5947,27.6016,33774.0
2020-11-13 14:40:00,40.3,40.34,40.29,40.32,25548.0,27.6016,27.629,27.5947,27.6153,25548.0
2020-11-13 14:45:00,40.32,40.33,40.26,40.26,46100.0,27.6153,27.6221,27.5742,27.5742,46100.0
2020-11-13 14:50:00,40.25,40.28,40.23,40.26,53367.0,27.5673,27.5879,27.5536,27.5742,53367.0
2020-11-13 14:55:00,40.26,40.34,40.25,40.3,65272.0,27.5742,27.629,27.5673,27.6016,65272.0
2020-11-13 15:00:00,40.29,40.3,40.2,40.21,28964.0,27.5947,27.6016,27.5331,27.5399,28964.0
2020-11-13 15:05:00,40.21,40.28,40.2,40.28,67103.0,27.5399,27.5879,27.5331,27.5879,67103.0
2020-11-13 15:10:00,40.28,40.28,40.2,40.26,180882.0,27.5879,27.5879,27.5331,27.5742,180882.0
2020-11-13 15:15:00,40.26,40.28,40.24,40.26,81413.0,27.5742,27.5879,27.5605,27.5742,81413.0
2020-11-13 15:20:00,40.25,40.26,40.24,40.24,72368.0,27.5673,27.5742,27.5605,27.5605,72368.0
2020-11-13 15:25:00,40.24,40.3,40.24,40.29,64259.0,27.5605,27.6016,27.5605,27.5947,64259.0
2020-11-13 15:30:00,40.28,40.35,40.25,40.34,96587.0,27.5879,27.6358,27.5673,27.629,96587.0
2020-11-13 15:35:00,40.34,40.36,40.33,40.36,69767.0,27.629,27.6427,27.6221,27.6427,69767.0
2020-11-13 15:40:00,40.36,40.38,40.34,40.36,94728.0,27.6427,27.6564,27.629,27.6427,94728.0
2020-11-13 15:45:00,40.36,40.39,40.33,40.36,104292.0,27.6427,27.6632,27.6221,27.6427,104292.0
2020-11-13 15:50:00,40.37,40.39,40.26,40.27,177935.0,27.6495,27.6632,27.5742,27.581,177935.0
2020-11-13 15:55:00,40.27,40.4,40.26,40.34,583491.0,27.581,27.6701,27.5742,27.629,583491.0
2020-11-16 09:30:00,40.81,40.98,40.79,40.9,324219.0,27.9509,28.0673,27.9372,28.0125,324219.0
2020-11-16 09:35:00,40.91,40.99,40.77,40.77,181275.0,28.0194,28.0742,27.9235,27.9235,181275.0
2020-11-16 09:40:00,40.77,40.77,40.52,40.58,165757.0,27.9235,27.9235,27.7523,27.7934,165757.0
2020-11-16 09:45:00,40.58,40.72,40.56,40.69,135144.0,27.7934,27.8892,27.7797,27.8687,135144.0
2020-11-16 09:50:00,40.69,40.77,40.63,40.66,73642.0,27.8687,27.9235,27.8276,27.8481,73642.0
2020-11-16 09:55:00,40.66,40.71,40.63,40.7,46070.0,27.8481,27.8824,27.8276,27.8755,46070.0
2020-11-16 10:00:00,40.7,40.78,40.68,40.73,73178.0,27.8755,27.9303,27.8618,27.8961,73178.0
2020-11-16 10:05:00,40.73,40.75,40.71,40.73,70738.0,27.8961,27.9098,27.8824,27.8961,70738.0
2020-11-16 10:10:00,40.73,40.85,40.71,40.8,57014.0,27.8961,27.9783,27.8824,27.944,57014.0
2020-11-16 10:15:00,40.81,40.92,40.79,40.91,75900.0,27.9509,28.0262,27.9372,28.0194,75900.0
2020-11-16 10:20:00,40.92,40.99,40.92,40.98,83773.0,28.0262,28.0742,28.0262,28.0673,83773.0
2020-11-16 10:25:00,40.98,40.99,40.94,40.99,60817.0,28.0673,28.0742,28.0399,28.0742,60817.0
2020-11-16 10:30:00,40.98,40.99,40.96,40.98,65439.0,28.0673,28.0742,28.0536,28.0673,65439.0
2020-11-16 10:35:00,40.98,41.06,40.96,41.05,145358.0,28.0673,28.1221,28.0536,28.1153,145358.0
2020-11-16 10:40:00,41.06,41.09,41.05,41.07,63189.0,28.1221,28.1427,28.1153,28.129,63189.0
2020-11-16 10:45:00,41.07,41.12,41.06,41.12,64331.0,28.129,28.1632,28.1221,28.1632,64331.0
2020-11-16 10:50:00,41.11,41.12,41.0,41.01,56843.0,28.1564,28.1632,28.081,28.0879,56843.0
2020-11-16 10:55:00,41.0,41.04,40.97,41.0,58426.0,28.081,28.1084,28.0605,28.081,58426.0
2020-11-16 11:00:00,41.01,41.01,40.91,40.95,45318.0,28.0879,28.0879,28.0194,28.0468,45318.0
2020-11-16 11:05:00,40.94,40.99,40.93,40.94,53651.0,28.0399,28.0742,28.0331,28.0399,53651.0
2020-11-16 11:10:00,40.94,40.97,40.91,40.96,52835.0,28.0399,28.0605,28.0194,28.0536,52835.0
2020-11-16 11:15:00,40.97,41.03,40.96,41.03,50376.0,28.0605,28.1016,28.0536,28.1016,50376.0
2020-11-16 11:20:00,41.04,41.1,41.03,41.09,27503.0,28.1084,28.1495,28.1016,28.1427,27503.0
2020-11-16 11:25:00,41.09,41.11,41.05,41.08,52029.0,28.1427,28.1564,28.1153,28.1358,52029.0
2020-11-16 11:30:00,41.08,41.09,41.05,41.07,31295.0,28.1358,28.1427,28.1153,28.129,31295.0
2020-11-16 11:35:00,41.06,41.12,41.05,41.12,45040.0,28.1221,28.1632,28.1153,28.1632,45040.0
2020-11-16 11:40:00,41.12,41.15,41.1,41.14,30931.0,28.1632,28.1837,28.1495,28.1769,30931.0
2020-11-16 11:45:00,41.15,41.2,41.14,41.17,38771.0,28.1837,28.218,28.1769,28.1974,38771.0
2020-11-16 11:50:00,41.18,41.18,41.09,41.11,37496.0,28.2043,28.2043,28.1427,28.1564,37496.0
2020-11-16 11:55:00,41.12,41.15,41.09,41.1,42849.0,28.1632,28.1837,28.1427,28.1495,42849.0
2020-11-16 12:00:00,41.11,41.13,41.08,41.12,37986.0,28.1564,28.1701,28.1358,28.1632,37986.0
2020-11-16 12:05:00,41.12,41.15,41.1,41.13,29860.0,28.1632,28.1837,28.1495,28.1701,29860.0
2020-11-16 12:10:00,41.14,41.14,41.1,41.14,29933.0,28.1769,28.1769,28.1495,28.1769,29933.0
2020-11-16 12:15:00,41.14,41.18,41.13,41.17,47968.0,28.1769,28.2043,28.1701,28.1974,47968.0
2020-11-16 12:20:00,41.17,41.2,41.09,41.1,53327.0,28.1974,28.218,28.1427,28.1495,53327.0
2020-11-16 12:25:00,41.09,41.12,41.05,41.05,44496.0,28.1427,28.1632,28.1153,28.1153,44496.0
2020-11-16 12:30:00,41.06,41.1,41.04,41.09,32196.0,28.1221,28.1495,28.1084,28.1427,32196.0
2020-11-16 12:35:00,41.09,41.11,41.07,41.09,51403.0,28.1427,28.1564,28.129,28.1427,51403.0
2020-11-16 12:40:00,41.08,41.13,41.07,41.12,29385.0,28.1358,28.1701,28.129,28.1632,29385.0
2020-11-16 12:45:00,41.12,41.13,41.05,41.05,52090.0,28.1632,28.1701,28.1153,28.1153,52090.0
2020-11-16 12:50:00,41.06,41.1,41.04,41.07,31898.0,28.1221,28.1495,28.1084,28.129,31898.0
2020-11-16 12:55:00,41.06,41.11,41.05,41.08,53176.0,28.1221,28.1564,28.1153,28.1358,53176.0
2020-11-16 13:00:00,41.08,41.11,41.06,41.09,42112.0,28.1358,28.1564,28.1221,28.1427,42112.0
2020-11-16 13:05:00,41.09,41.1,41.02,41.03,55110.0,28.1427,28.1495,28.0947,28.1016,55110.0
2020-11-16 13:10:00,41.02,41.07,41.0,41.06,38762.0,28.0947,28.129,28.081,28.1221,38762.0
2020-11-16 13:15:00,41.06,41.06,41.01,41.02,36889.0,28.1221,28.1221,28.0879,28.0947,36889.0
2020-11-16 13:20:00,41.03,41.05,40.99,41.04,56730.0,28.1016,28.1153,28.0742,28.1084,56730.0
2020-11-16 13:25:00,41.03,41.04,40.99,41.01,33612.0,28.1016,28.1084,28.0742,28.0879,33612.0
2020-11-16 13:30:00,41.0,41.04,41.0,41.02,40971.0,28.081,28.1084,28.081,28.0947,40971.0
2020-11-16 13:35:00,41.03,41.04,40.99,41.03,34383.0,28.1016,28.1084,28.0742,28.1016,34383.0
2020-11-16 13:40:00,41.03,41.04,40.96,40.98,50593.0,28.1016,28.1084,28.0536,28.0673,50593.0
2020-11-16 13:45:00,40.97,40.99,40.97,40.98,39548.0,28.0605,28.0742,28.0605,28.0673,39548.0
2020-11-16 13:50:00,40.98,41.02,40.97,41.01,50011.0,28.0673,28.0947,28.0605,28.0879,50011.0
2020-11-16 13:55:00,41.01,41.05,41.0,41.05,26779.0,28.0879,28.1153,28.081,28.1153,26779.0
2020-11-16 14:00:00,41.04,41.04,41.0,41.02,31501.0,28.1084,28.1084,28.081,28.0947,31501.0
2020-11-16 14:05:00,41.01,41.03,40.99,41.02,37456.0,28.0879,28.1016,28.0742,28.0947,37456.0
2020-11-16 14:10:00,41.02,41.05,41.02,41.05,47250.0,28.0947,28.1153,28.0947,28.1153,47250.0
2020-11-16 14:15:00,41.05,41.07,41.04,41.07,341910.0,28.1153,28.129,28.1084,28.129,341910.0
2020-11-16 14:20:00,41.07,41.08,41.06,41.06,39526.0,28.129,28.1358,28.1221,28.1221,39526.0
2020-11-16 14:25:00,41.06,41.09,41.06,41.09,29941.0,28.1221,28.1427,28.1221,28.1427,29941.0
2020-11-16 14:30:00,41.09,41.14,41.08,41.14,66365.0,28.1427,28.1769,28.1358,28.1769,66365.0
2020-11-16 14:35:00,41.14,41.22,41.13,41.21,61340.0,28.1769,28.2317,28.1701,28.2248,61340.0
2020-11-16 14:40:00,41.22,41.25,41.21,41.25,63290.0,28.2317,28.2522,28.2248,28.2522,63290.0
2020-11-16 14:45:00,41.25,41.28,41.24,41.25,48794.0,28.2522,28.2728,28.2454,28.2522,48794.0
2020-11-16 14:50:00,41.26,41.31,41.25,41.3,51816.0,28.2591,28.2933,28.2522,28.2865,51816.0
2020-11-16 14:55:00,41.3,41.33,41.29,41.31,36903.0,28.2865,28.307,28.2796,28.2933,36903.0
2020-11-16 15:00:00,41.31,41.31,41.22,41.23,91518.0,28.2933,28.2933,28.2317,28.2385,91518.0
2020-11-16 15:05:00,41.23,41.25,41.19,41.24,60370.0,28.2385,28.2522,28.2111,28.2454,60370.0
2020-11-16 15:10:00,41.23,41.29,41.22,41.23,86444.0,28.2385,28.2796,28.2317,28.2385,86444.0
2020-11-16 15:15:00,41.23,41.24,41.2,41.22,61840.0,28.2385,28.2454,28.218,28.2317,61840.0
2020-11-16 15:20:00,41.22,41.29,41.21,41.27,67370.0,28.2317,28.2796,28.2248,28.2659,67370.0
2020-11-16 15:25:00,41.27,41.28,41.22,41.26,50541.0,28.2659,28.2728,28.2317,28.2591,50541.0
2020-11-16 15:30:00,41.26,41.35,41.25,41.35,77287.0,28.2591,28.3207,28.2522,28.3207,77287.0
2020-11-16 15:35:00,41.34,41.38,41.34,41.38,75894.0,28.3139,28.3413,28.3139,28.3413,75894.0
2020-11-16 15:40:00,41.38,41.46,41.38,41.44,114644.0,28.3413,28.3961,28.3413,28.3824,114644.0
2020-11-16 15:45:00,41.44,41.49,41.43,41.46,123189.0,28.3824,28.4166,28.3755,28.3961,123189.0
2020-11-16 15:50:00,41.46,41.46,41.4,41.43,158426.0,28.3961,28.3961,28.355,28.3755,158426.0
2020-11-16 15:55:00,41.43,41.52,41.41,41.48,619947.0,28.3755,28.4372,28.3618,28.4098,619947.0
2020-11-17 09:30:00,41.12,41.12,40.88,40.91,243323.0,28.1632,28.1632,27.9988,28.0194,243323.0
2020-11-17 09:35:00,40.91,41.15,40.91,41.09,122709.0,28.0194,28.1837,28.0194,28.1427,122709.0
2020-11-17 09:40:00,41.11,41.13,41.01,41.04,75143.0,28.1564,28.1701,28.0879,28.1084,75143.0
2020-11-17 09:45:00,41.04,41.07,40.96,41.02,52522.0,28.1084,28.129,28.0536,28.0947,52522.0
2020-11-17 09:50:00,41.02,41.09,40.98,41.0,59113.0,28.0947,28.1427,28.0673,28.081,59113.0
2020-11-17 09:55:00,41.0,41.07,40.99,41.06,58098.0,28.081,28.129,28.0742,28.1221,58098.0
2020-11-17 10:00:00,41.07,41.07,40.97,41.0,99861.0,28.129,28.129,28.0605,28.081,99861.0
2020-11-17 10:05:00,40.99,41.0,40.96,40.98,60621.0,28.0742,28.081,28.0536,28.0673,60621.0
2020-11-17 10:10:00,40.98,41.09,40.97,41.05,47270.0,28.0673,28.1427,28.0605,28.1153,47270.0
2020-11-17 10:15:00,41.05,41.12,41.04,41.12,25745.0,28.1153,28.1632,28.1084,28.1632,25745.0
2020-11-17 10:20:00,41.13,41.19,41.11,41.15,38192.0,28.1701,28.2111,28.1564,28.1837,38192.0
2020-11-17 10:25:00,41.15,41.19,41.12,41.14,51005.0,28.1837,28.2111,28.1632,28.1769,51005.0
2020-11-17 10:30:00,41.15,41.16,41.09,41.12,39201.0,28.1837,28.1906,28.1427,28.1632,39201.0
2020-11-17 10:35:00,41.12,41.17,41.09,41.16,52696.0,28.1632,28.1974,28.1427,28.1906,52696.0
2020-11-17 10:40:00,41.16,41.16,41.05,41.13,29172.0,28.1906,28.1906,28.1153,28.1701,29172.0
2020-11-17 10:45:00,41.13,41.15,41.08,41.15,30082.0,28.1701,28.1837,28.1358,28.1837,30082.0
2020-11-17 10:50:00,41.15,41.19,41.13,41.19,40846.0,28.1837,28.2111,28.1701,28.2111,40846.0
2020-11-17 10:55:00,41.19,41.2,41.15,41.16,37745.0,28.2111,28.218,28.1837,28.1906,37745.0
2020-11-17 11:00:00,41.16,41.21,41.14,41.21,34813.0,28.1906,28.2248,28.1769,28.2248,34813.0
2020-11-17 11:05:00,41.21,41.23,41.17,41.18,22812.0,28.2248,28.2385,28.1974,28.2043,22812.0
2020-11-17 11:10:00,41.18,41.32,41.17,41.31,36252.0,28.2043,28.3002,28.1974,28.2933,36252.0
2020-11-17 11:15:00,41.31,41.35,41.29,41.32,30605.0,28.2933,28.3207,28.2796,28.3002,30605.0
2020-11-17 11:20:00,41.34,41.39,41.33,41.39,46320.0,28.3139,28.3481,28.307,28.3481,46320.0
2020-11-17 11:25:00,41.39,41.45,41.36,41.44,43765.0,28.3481,28.3892,28.3276,28.3824,43765.0
2020-11-17 11:30:00,41.44,41.48,41.42,41.45,57204.0,28.3824,28.4098,28.3687,28.3892,57204.0
2020-11-17 11:35:00,41.45,41.47,41.4,41.41,23180.0,28.3892,28.4029,28.355,28.3618,23180.0
2020-11-17 11:40:00,41.41,41.41,41.35,41.36,36452.0,28.3618,28.3618,28.3207,28.3276,36452.0
2020-11-17 11:45:00,41.36,41.39,41.32,41.33,35963.0,28.3276,28.3481,28.3002,28.307,35963.0
2020-11-17 11:50:00,41.33,41.34,41.28,41.29,29975.0,28.307,28.3139,28.2728,28.2796,29975.0
2020-11-17 11:55:00,41.29,41.3,41.26,41.27,42755.0,28.2796,28.2865,28.2591,28.2659,42755.0
2020-11-17 12:00:00,41.27,41.31,41.26,41.28,27601.0,28.2659,28.2933,28.2591,28.2728,27601.0
2020-11-17 12:05:00,41.27,41.3,41.25,41.29,29047.0,28.2659,28.2865,28.2522,28.2796,29047.0
2020-11-17 12:10:00,41.29,41.37,41.27,41.36,57203.0,28.2796,28.3344,28.2659,28.3276,57203.0
2020-11-17 12:15:00,41.36,41.38,41.33,41.37,40888.0,28.3276,28.3413,28.307,28.3344,40888.0
2020-11-17 12:20:00,41.37,41.4,41.36,41.38,25665.0,28.3344,28.355,28.3276,28.3413,25665.0
2020-11-17 12:25:00,41.37,41.39,41.34,41.37,22133.0,28.3344,28.3481,28.3139,28.3344,22133.0
2020-11-17 12:30:00,41.38,41.4,41.36,41.36,18575.0,28.3413,28.355,28.3276,28.3276,18575.0
2020-11-17 12:35:00,41.36,41.38,41.34,41.34,23827.0,28.3276,28.3413,28.3139,28.3139,23827.0
2020-11-17 12:40:00,41.35,41.37,41.33,41.35,27295.0,28.3207,28.3344,28.307,28.3207,27295.0
2020-11-17 12:45:00,41.34,41.35,41.29,41.33,29077.0,28.3139,28.3207,28.2796,28.307,29077.0
2020-11-17 12:50:00,41.32,41.33,41.3,41.3,17931.0,28.3002,28.307,28.2865,28.2865,17931.0
2020-11-17 12:55:00,41.31,41.32,41.24,41.26,25476.0,28.2933,28.3002,28.2454,28.2591,25476.0
2020-11-17 13:00:00,41.26,41.28,41.24,41.25,31411.0,28.2591,28.2728,28.2454,28.2522,31411.0
2020-11-17 13:05:00,41.24,41.3,41.23,41.29,29475.0,28.2454,28.2865,28.2385,28.2796,29475.0
2020-11-17 13:10:00,41.3,41.32,41.28,41.29,32850.0,28.2865,28.3002,28.2728,28.2796,32850.0
2020-11-17 13:15:00,41.29,41.32,41.27,41.29,24685.0,28.2796,28.3002,28.2659,28.2796,24685.0
2020-11-17 13:20:00,41.28,41.29,41.23,41.25,41068.0,28.2728,28.2796,28.2385,28.2522,41068.0
2020-11-17 13:25:00,41.25,41.29,41.24,41.29,27784.0,28.2522,28.2796,28.2454,28.2796,27784.0
2020-11-17 13:30:00,41.28,41.29,41.27,41.29,16153.0,28.2728,28.2796,28.2659,28.2796,16153.0
2020-11-17 13:35:00,41.29,41.36,41.29,41.36,17421.0,28.2796,28.3276,28.2796,28.3276,17421.0
2020-11-17 13:40:00,41.36,41.36,41.33,41.34,24205.0,28.3276,28.3276,28.307,28.3139,24205.0
2020-11-17 13:45:00,41.34,41.35,41.32,41.34,46433.0,28.3139,28.3207,28.3002,28.3139,46433.0
2020-11-17 13:50:00,41.34,41.34,41.26,41.29,44088.0,28.3139,28.3139,28.2591,28.2796,44088.0
2020-11-17 13:55:00,41.27,41.29,41.26,41.27,37622.0,28.2659,28.2796,28.2591,28.2659,37622.0
2020-11-17 14:00:00,41.27,41.36,41.26,41.33,38207.0,28.2659,28.3276,28.2591,28.307,38207.0
2020-11-17 14:05:00,41.32,41.33,41.29,41.31,37852.0,28.3002,28.307,28.2796,28.2933,37852.0
2020-11-17 14:10:00,41.32,41.35,41.29,41.34,31692.0,28.3002,28.3207,28.2796,28.3139,31692.0
2020-11-17 14:15:00,41.35,41.35,41.29,41.3,27574.0,28.3207,28.3207,28.2796,28.2865,27574.0
2020-11-17 14:20:00,41.3,41.31,41.27,41.28,56876.0,28.2865,28.2933,28.2659,28.2728,56876.0
2020-11-17 14:25:00,41.27,41.31,41.26,41.31,27159.0,28.2659,28.2933,28.2591,28.2933,27159.0
2020-11-17 14:30:00,41.3,41.31,41.25,41.27,30910.0,28.2865,28.2933,28.2522,28.2659,30910.0
2020-11-17 14:35:00,41.27,41.31,41.26,41.3,31625.0,28.2659,28.2933,28.2591,28.2865,31625.0
2020-11-17 14:40:00,41.3,41.33,41.29,41.32,76063.0,28.2865,28.307,28.2796,28.3002,76063.0
2020-11-17 14:45:00,41.32,41.37,41.31,41.37,32343.0,28.3002,28.3344,28.2933,28.3344,32343.0
2020-11-17 14:50:00,41.36,41.37,41.32,41.33,37885.0,28.3276,28.3344,28.3002,28.307,37885.0
2020-11-17 14:55:00,41.33,41.38,41.3,41.38,53110.0,28.307,28.3413,28.2865,28.3413,53110.0
2020-11-17 15:00:00,41.39,41.4,41.35,41.4,37708.0,28.3481,28.355,28.3207,28.355,37708.0
2020-11-17 15:05:00,41.4,41.41,41.34,41.34,33026.0,28.355,28.3618,28.3139,28.3139,33026.0
2020-11-17 15:10:00,41.34,41.37,41.33,41.36,41158.0,28.3139,28.3344,28.307,28.3276,41158.0
2020-11-17 15:15:00,41.35,41.36,41.3,41.32,42080.0,28.3207,28.3276,28.2865,28.3002,42080.0
2020-11-17 15:20:00,41.32,41.33,41.23,41.24,82473.0,28.3002,28.307,28.2385,28.2454,82473.0
2020-11-17 15:25:00,41.23,41.25,41.18,41.19,51575.0,28.2385,28.2522,28.2043,28.2111,51575.0
2020-11-17 15:30:00,41.19,41.23,41.16,41.16,88924.0,28.2111,28.2385,28.1906,28.1906,88924.0
2020-11-17 15:35:00,41.16,41.18,41.13,41.15,94709.0,28.1906,28.2043,28.1701,28.1837,94709.0
2020-11-17 15:40:00,41.15,41.18,41.11,41.16,75446.0,28.1837,28.2043,28.1564,28.1906,75446.0
2020-11-17 15:45:00,41.16,41.18,41.12,41.14,103620.0,28.1906,28.2043,28.1632,28.1769,103620.0
2020-11-17 15:50:00,41.13,41.22,41.07,41.22,150297.0,28.1701,28.2317,28.129,28.2317,150297.0
2020-11-17 15:55:00,41.22,41.23,41.14,41.19,286368.0,28.2317,28.2385,28.1769,28.2111,286368.0
2020-11-18 09:30:00,41.21,41.36,41.16,41.34,334077.0,28.2248,28.3276,28.1906,28.3139,334077.0
2020-11-18 09:35:00,41.32,41.32,41.1,41.15,73300.0,28.3002,28.3002,28.1495,28.1837,73300.0
2020-11-18 09:40:00,41.15,41.3,41.09,41.3,105906.0,28.1837,28.2865,28.1427,28.2865,105906.0
2020-11-18 09:45:00,41.3,41.37,41.27,41.34,67784.0,28.2865,28.3344,28.2659,28.3139,67784.0
2020-11-18 09:50:00,41.34,41.36,41.21,41.22,101410.0,28.3139,28.3276,28.2248,28.2317,101410.0
2020-11-18 09:55:00,41.21,41.3,41.21,41.27,49193.0,28.2248,28.2865,28.2248,28.2659,49193.0
2020-11-18 10:00:00,41.27,41.38,41.26,41.3,55212.0,28.2659,28.3413,28.2591,28.2865,55212.0
2020-11-18 10:05:00,41.3,41.33,41.17,41.18,64290.0,28.2865,28.307,28.1974,28.2043,64290.0
2020-11-18 10:10:00,41.18,41.18,41.08,41.12,106848.0,28.2043,28.2043,28.1358,28.1632,106848.0
2020-11-18 10:15:00,41.12,41.18,41.12,41.15,87178.0,28.1632,28.2043,28.1632,28.1837,87178.0
2020-11-18 10:20:00,41.15,41.19,41.15,41.15,64764.0,28.1837,28.2111,28.1837,28.1837,64764.0
2020-11-18 10:25:00,41.16,41.24,41.15,41.21,62395.0,28.1906,28.2454,28.1837,28.2248,62395.0
2020-11-18 10:30:00,41.22,41.23,41.16,41.17,94031.0,28.2317,28.2385,28.1906,28.1974,94031.0
2020-11-18 10:35:00,41.18,41.2,41.12,41.16,104762.0,28.2043,28.218,28.1632,28.1906,104762.0
2020-11-18 10:40:00,41.16,41.17,41.13,41.14,74590.0,28.1906,28.1974,28.1701,28.1769,74590.0
2020-11-18 10:45:00,41.15,41.18,41.14,41.18,61180.0,28.1837,28.2043,28.1769,28.2043,61180.0
2020-11-18 10:50:00,41.17,41.18,41.1,41.1,85958.0,28.1974,28.2043,28.1495,28.1495,85958.0
2020-11-18 10:55:00,41.1,41.13,41.01,41.02,91358.0,28.1495,28.1701,28.0879,28.0947,91358.0
2020-11-18 11:00:00,41.02,41.07,41.01,41.05,68712.0,28.0947,28.129,28.0879,28.1153,68712.0
2020-11-18 11:05:00,41.05,41.11,41.05,41.08,71925.0,28.1153,28.1564,28.1153,28.1358,71925.0
2020-11-18 11:10:00,41.08,41.13,41.02,41.02,73386.0,28.1358,28.1701,28.0947,28.0947,73386.0
2020-11-18 11:15:00,41.02,41.13,41.02,41.11,62101.0,28.0947,28.1701,28.0947,28.1564,62101.0
2020-11-18 11:20:00,41.12,41.12,41.09,41.1,32505.0,28.1632,28.1632,28.1427,28.1495,32505.0
2020-11-18 11:25:00,41.11,41.13,41.09,41.11,41004.0,28.1564,28.1701,28.1427,28.1564,41004.0
2020-11-18 11:30:00,41.11,41.17,41.1,41.16,65296.0,28.1564,28.1974,28.1495,28.1906,65296.0
2020-11-18 11:35:00,41.16,41.2,41.15,41.19,56933.0,28.1906,28.218,28.1837,28.2111,56933.0
2020-11-18 11:40:00,41.2,41.22,41.19,41.2,65121.0,28.218,28.2317,28.2111,28.218,65121.0
2020-11-18 11:45:00,41.2,41.23,41.15,41.15,64909.0,28.218,28.2385,28.1837,28.1837,64909.0
2020-11-18 11:50:00,41.14,41.14,41.04,41.07,43205.0,28.1769,28.1769,28.1084,28.129,43205.0
2020-11-18 11:55:00,41.08,41.08,41.03,41.07,45349.0,28.1358,28.1358,28.1016,28.129,45349.0
2020-11-18 12:00:00,41.06,41.08,41.03,41.06,51737.0,28.1221,28.1358,28.1016,28.1221,51737.0
2020-11-18 12:05:00,41.07,41.08,41.03,41.08,39893.0,28.129,28.1358,28.1016,28.1358,39893.0
2020-11-18 12:10:00,41.08,41.08,41.01,41.02,78770.0,28.1358,28.1358,28.0879,28.0947,78770.0
2020-11-18 12:15:00,41.02,41.05,40.97,41.0,89170.0,28.0947,28.1153,28.0605,28.081,89170.0
2020-11-18 12:20:00,41.0,41.03,40.99,41.0,39061.0,28.081,28.1016,28.0742,28.081,39061.0
2020-11-18 12:25:00,41.01,41.01,40.94,40.95,46179.0,28.0879,28.0879,28.0399,28.0468,46179.0
2020-11-18 12:30:00,40.95,40.96,40.91,40.93,76943.0,28.0468,28.0536,28.0194,28.0331,76943.0
2020-11-18 12:35:00,40.93,40.94,40.91,40.92,53030.0,28.0331,28.0399,28.0194,28.0262,53030.0
2020-11-18 12:40:00,40.92,40.93,40.87,40.88,101173.0,28.0262,28.0331,27.992,27.9988,101173.0
2020-11-18 12:45:00,40.88,40.88,40.85,40.87,60189.0,27.9988,27.9988,27.9783,27.992,60189.0
2020-11-18 12:50:00,40.87,40.89,40.85,40.88,50896.0,27.992,28.0057,27.9783,27.9988,50896.0
2020-11-18 12:55:00,40.89,40.94,40.88,40.89,44407.0,28.0057,28.0399,27.9988,28.0057,44407.0
2020-11-18 13:00:00,40.89,40.9,40.85,40.85,39878.0,28.0057,28.0125,27.9783,27.9783,39878.0
2020-11-18 13:05:00,40.85,40.9,40.84,40.84,38729.0,27.9783,28.0125,27.9714,27.9714,38729.0
2020-11-18 13:10:00,40.85,40.9,40.85,40.89,52606.0,27.9783,28.0125,27.9783,28.0057,52606.0
2020-11-18 13:15:00,40.89,40.91,40.87,40.88,34112.0,28.0057,28.0194,27.992,27.9988,34112.0
2020-11-18 13:20:00,40.88,40.9,40.86,40.9,39854.0,27.9988,28.0125,27.9851,28.0125,39854.0
2020-11-18 13:25:00,40.9,40.9,40.82,40.83,53751.0,28.0125,28.0125,27.9577,27.9646,53751.0
2020-11-18 13:30:00,40.82,40.85,40.81,40.83,34621.0,27.9577,27.9783,27.9509,27.9646,34621.0
2020-11-18 13:35:00,40.83,40.9,40.82,40.87,48040.0,27.9646,28.0125,27.9577,27.992,48040.0
2020-11-18 13:40:00,40.89,40.9,40.86,40.89,41261.0,28.0057,28.0125,27.9851,28.0057,41261.0
2020-11-18 13:45:00,40.89,40.89,40.8,40.83,39234.0,28.0057,28.0057,27.944,27.9646,39234.0
2020-11-18 13:50:00,40.83,40.87,40.82,40.82,46275.0,27.9646,27.992,27.9577,27.9577,46275.0
2020-11-18 13:55:00,40.82,40.85,40.78,40.84,66163.0,27.9577,27.9783,27.9303,27.9714,66163.0
2020-11-18 14:00:00,40.84,40.88,40.83,40.86,41370.0,27.9714,27.9988,27.9646,27.9851,41370.0
2020-11-18 14:05:00,40.85,40.87,40.83,40.85,55558.0,27.9783,27.992,27.9646,27.9783,55558.0
2020-11-18 14:10:00,40.85,40.89,40.83,40.84,57174.0,27.9783,28.0057,27.9646,27.9714,57174.0
2020-11-18 14:15:00,40.84,40.84,40.75,40.76,44668.0,27.9714,27.9714,27.9098,27.9166,44668.0
2020-11-18 14:20:00,40.76,40.76,40.66,40.67,72435.0,27.9166,27.9166,27.8481,27.855,72435.0
2020-11-18 14:25:00,40.68,40.69,40.57,40.58,93523.0,27.8618,27.8687,27.7865,27.7934,93523.0
2020-11-18 14:30:00,40.57,40.58,40.49,40.57,110923.0,27.7865,27.7934,27.7317,27.7865,110923.0
2020-11-18 14:35:00,40.57,40.57,40.45,40.47,112112.0,27.7865,27.7865,27.7043,27.718,112112.0
2020-11-18 14:40:00,40.47,40.57,40.47,40.55,56995.0,27.718,27.7865,27.718,27.7728,56995.0
2020-11-18 14:45:00,40.56,40.57,40.5,40.52,49258.0,27.7797,27.7865,27.7386,27.7523,49258.0
2020-11-18 14:50:00,40.51,40.59,40.5,40.57,41904.0,27.7454,27.8002,27.7386,27.7865,41904.0
2020-11-18 14:55:00,40.57,40.59,40.47,40.47,60167.0,27.7865,27.8002,27.718,27.718,60167.0
2020-11-18 15:00:00,40.48,40.5,40.37,40.38,93123.0,27.7249,27.7386,27.6495,27.6564,93123.0
2020-11-18 15:05:00,40.37,40.5,40.36,40.48,85988.0,27.6495,27.7386,27.6427,27.7249,85988.0
2020-11-18 15:10:00,40.49,40.56,40.49,40.5,66503.0,27.7317,27.7797,27.7317,27.7386,66503.0
2020-11-18 15:15:00,40.5,40.52,40.39,40.4,57498.0,27.7386,27.7523,27.6632,27.6701,57498.0
2020-11-18 15:20:00,40.4,40.44,40.37,40.4,93088.0,27.6701,27.6975,27.6495,27.6701,93088.0
2020-11-18 15:25:00,40.39,40.41,40.31,40.32,71853.0,27.6632,27.6769,27.6084,27.6153,71853.0
2020-11-18 15:30:00,40.31,40.34,40.26,40.34,84393.0,27.6084,27.629,27.5742,27.629,84393.0
2020-11-18 15:35:00,40.33,40.34,40.2,40.28,135438.0,27.6221,27.629,27.5331,27.5879,135438.0
2020-11-18 15:40:00,40.27,40.38,40.26,40.33,171360.0,27.581,27.6564,27.5742,27.6221,171360.0
2020-11-18 15:45:00,40.33,40.37,40.25,40.27,151022.0,27.6221,27.6495,27.5673,27.581,151022.0
2020-11-18 15:50:00,40.27,40.36,40.24,40.27,220973.0,27.581,27.6427,27.5605,27.581,220973.0
2020-11-18 15:55:00,40.28,40.34,40.16,40.16,561815.0,27.5879,27.629,27.5057,27.5057,561815.0
2020-11-19 09:30:00,40.01,40.22,39.86,40.02,447095.0,27.403,27.5468,27.3002,27.4098,447095.0
2020-11-19 09:35:00,40.02,40.18,39.94,40.15,215367.0,27.4098,27.5194,27.355,27.4988,215367.0
2020-11-19 09:40:00,40.15,40.24,40.11,40.16,126990.0,27.4988,27.5605,27.4715,27.5057,126990.0
2020-11-19 09:45:00,40.16,40.41,40.16,40.34,162287.0,27.5057,27.6769,27.5057,27.629,162287.0
2020-11-19 09:50:00,40.34,40.4,40.27,40.27,59168.0,27.629,27.6701,27.581,27.581,59168.0
2020-11-19 09:55:00,40.27,40.29,40.15,40.19,67588.0,27.581,27.5947,27.4988,27.5262,67588.0
2020-11-19 10:00:00,40.18,40.19,40.08,40.09,68677.0,27.5194,27.5262,27.4509,27.4578,68677.0
2020-11-19 10:05:00,40.09,40.15,40.04,40.1,79007.0,27.4578,27.4988,27.4235,27.4646,79007.0
2020-11-19 10:10:00,40.13,40.13,39.91,39.94,90102.0,27.4851,27.4851,27.3345,27.355,90102.0
2020-11-19 10:15:00,39.93,39.98,39.81,39.82,154655.0,27.3482,27.3824,27.266,27.2728,154655.0
2020-11-19 10:20:00,39.82,39.84,39.74,39.76,89117.0,27.2728,27.2865,27.218,27.2317,89117.0
2020-11-19 10:25:00,39.75,39.75,39.59,39.59,115687.0,27.2249,27.2249,27.1153,27.1153,115687.0
2020-11-19 10:30:00,39.59,39.71,39.57,39.7,87576.0,27.1153,27.1975,27.1016,27.1906,87576.0
2020-11-19 10:35:00,39.7,39.78,39.69,39.72,67217.0,27.1906,27.2454,27.1838,27.2043,67217.0
2020-11-19 10:40:00,39.71,39.77,39.7,39.71,57076.0,27.1975,27.2386,27.1906,27.1975,57076.0
2020-11-19 10:45:00,39.71,39.86,39.7,39.84,70472.0,27.1975,27.3002,27.1906,27.2865,70472.0
2020-11-19 10:50:00,39.84,39.86,39.72,39.75,62520.0,27.2865,27.3002,27.2043,27.2249,62520.0
2020-11-19 10:55:00,39.75,39.77,39.69,39.7,80797.0,27.2249,27.2386,27.1838,27.1906,80797.0
2020-11-19 11:00:00,39.71,39.71,39.61,39.63,61070.0,27.1975,27.1975,27.129,27.1427,61070.0
2020-11-19 11:05:00,39.63,39.73,39.63,39.69,52162.0,27.1427,27.2112,27.1427,27.1838,52162.0
2020-11-19 11:10:00,39.69,39.71,39.64,39.64,39029.0,27.1838,27.1975,27.1495,27.1495,39029.0
2020-11-19 11:15:00,39.65,39.69,39.64,39.67,59492.0,27.1564,27.1838,27.1495,27.1701,59492.0
2020-11-19 11:20:00,39.68,39.71,39.67,39.71,35980.0,27.1769,27.1975,27.1701,27.1975,35980.0
2020-11-19 11:25:00,39.71,39.71,39.6,39.61,52622.0,27.1975,27.1975,27.1221,27.129,52622.0
2020-11-19 11:30:00,39.6,39.61,39.46,39.5,198940.0,27.1221,27.129,27.0263,27.0537,198940.0
2020-11-19 11:35:00,39.49,39.51,39.4,39.43,103071.0,27.0468,27.0605,26.9852,27.0057,103071.0
2020-11-19 11:40:00,39.43,39.45,39.41,39.42,65782.0,27.0057,27.0194,26.992,26.9989,65782.0
2020-11-19 11:45:00,39.42,39.48,39.41,39.47,67513.0,26.9989,27.04,26.992,27.0331,67513.0
2020-11-19 11:50:00,39.48,39.51,39.44,39.48,53576.0,27.04,27.0605,27.0126,27.04,53576.0
2020-11-19 11:55:00,39.48,39.51,39.47,39.49,46427.0,27.04,27.0605,27.0331,27.0468,46427.0
2020-11-19 12:00:00,39.49,39.49,39.42,39.44,68999.0,27.0468,27.0468,26.9989,27.0126,68999.0
2020-11-19 12:05:00,39.44,39.49,39.44,39.48,49431.0,27.0126,27.0468,27.0126,27.04,49431.0
2020-11-19 12:10:00,39.48,39.52,39.46,39.5,42926.0,27.04,27.0674,27.0263,27.0537,42926.0
2020-11-19 12:15:00,39.5,39.5,39.44,39.44,42692.0,27.0537,27.0537,27.0126,27.0126,42692.0
2020-11-19 12:20:00,39.45,39.49,39.44,39.46,68153.0,27.0194,27.0468,27.0126,27.0263,68153.0
2020-11-19 12:25:00,39.46,39.49,39.45,39.48,31363.0,27.0263,27.0468,27.0194,27.04,31363.0
2020-11-19 12:30:00,39.48,39.5,39.46,39.48,44667.0,27.04,27.0537,27.0263,27.04,44667.0
2020-11-19 12:35:00,39.48,39.5,39.43,39.48,64132.0,27.04,27.0537,27.0057,27.04,64132.0
2020-11-19 12:40:00,39.48,39.53,39.41,39.41,57799.0,27.04,27.0742,26.992,26.992,57799.0
2020-11-19 12:45:00,39.41,39.43,39.37,39.4,69837.0,26.992,27.0057,26.9646,26.9852,69837.0
2020-11-19 12:50:00,39.39,39.43,39.36,39.39,77397.0,26.9783,27.0057,26.9578,26.9783,77397.0
2020-11-19 12:55:00,39.39,39.47,39.37,39.43,46202.0,26.9783,27.0331,26.9646,27.0057,46202.0
2020-11-19 13:00:00,39.43,39.54,39.43,39.52,61218.0,27.0057,27.0811,27.0057,27.0674,61218.0
2020-11-19 13:05:00,39.52,39.54,39.46,39.48,24076.0,27.0674,27.0811,27.0263,27.04,24076.0
2020-11-19 13:10:00,39.47,39.51,39.47,39.49,40743.0,27.0331,27.0605,27.0331,27.0468,40743.0
2020-11-19 13:15:00,39.49,39.49,39.44,39.47,57165.0,27.0468,27.0468,27.0126,27.0331,57165.0
2020-11-19 13:20:00,39.47,39.53,39.46,39.51,61773.0,27.0331,27.0742,27.0263,27.0605,61773.0
2020-11-19 13:25:00,39.51,39.55,39.47,39.49,60499.0,27.0605,27.0879,27.0331,27.0468,60499.0
2020-11-19 13:30:00,39.48,39.53,39.47,39.49,51883.0,27.04,27.0742,27.0331,27.0468,51883.0
2020-11-19 13:35:00,39.5,39.5,39.46,39.48,25541.0,27.0537,27.0537,27.0263,27.04,25541.0
2020-11-19 13:40:00,39.48,39.5,39.46,39.49,40460.0,27.04,27.0537,27.0263,27.0468,40460.0
2020-11-19 13:45:00,39.5,39.52,39.48,39.51,37282.0,27.0537,27.0674,27.04,27.0605,37282.0
2020-11-19 13:50:00,39.51,39.55,39.49,39.54,60874.0,27.0605,27.0879,27.0468,27.0811,60874.0
2020-11-19 13:55:00,39.54,39.54,39.47,39.47,58641.0,27.0811,27.0811,27.0331,27.0331,58641.0
2020-11-19 14:00:00,39.48,39.57,39.46,39.55,84549.0,27.04,27.1016,27.0263,27.0879,84549.0
2020-11-19 14:05:00,39.55,39.55,39.52,39.54,50017.0,27.0879,27.0879,27.0674,27.0811,50017.0
2020-11-19 14:10:00,39.54,39.55,39.51,39.54,27499.0,27.0811,27.0879,27.0605,27.0811,27499.0
2020-11-19 14:15:00,39.55,39.58,39.54,39.54,57137.0,27.0879,27.1085,27.0811,27.0811,57137.0
2020-11-19 14:20:00,39.55,39.65,39.54,39.65,59030.0,27.0879,27.1564,27.0811,27.1564,59030.0
2020-11-19 14:25:00,39.65,39.7,39.64,39.7,61783.0,27.1564,27.1906,27.1495,27.1906,61783.0
2020-11-19 14:30:00,39.69,39.76,39.69,39.75,72308.0,27.1838,27.2317,27.1838,27.2249,72308.0
2020-11-19 14:35:00,39.76,39.83,39.75,39.78,53032.0,27.2317,27.2797,27.2249,27.2454,53032.0
2020-11-19 14:40:00,39.78,39.88,39.77,39.85,59444.0,27.2454,27.3139,27.2386,27.2934,59444.0
2020-11-19 14:45:00,39.86,39.86,39.81,39.82,69612.0,27.3002,27.3002,27.266,27.2728,69612.0
2020-11-19 14:50:00,39.81,39.82,39.76,39.76,59525.0,27.266,27.2728,27.2317,27.2317,59525.0
2020-11-19 14:55:00,39.76,39.82,39.76,39.8,53017.0,27.2317,27.2728,27.2317,27.2591,53017.0
2020-11-19 15:00:00,39.8,39.87,39.79,39.87,67288.0,27.2591,27.3071,27.2523,27.3071,67288.0
2020-11-19 15:05:00,39.86,39.96,39.85,39.94,91878.0,27.3002,27.3687,27.2934,27.355,91878.0
2020-11-19 15:10:00,39.94,39.98,39.93,39.97,45113.0,27.355,27.3824,27.3482,27.3756,45113.0
2020-11-19 15:15:00,39.96,39.99,39.93,39.98,111593.0,27.3687,27.3893,27.3482,27.3824,111593.0
2020-11-19 15:20:00,39.97,40.02,39.97,40.0,95482.0,27.3756,27.4098,27.3756,27.3961,95482.0
2020-11-19 15:25:00,40.0,40.02,39.98,40.02,90539.0,27.3961,27.4098,27.3824,27.4098,90539.0
2020-11-19 15:30:00,40.02,40.06,40.01,40.05,101527.0,27.4098,27.4372,27.403,27.4304,101527.0
2020-11-19 15:35:00,40.05,40.11,40.01,40.02,67495.0,27.4304,27.4715,27.403,27.4098,67495.0
2020-11-19 15:40:00,40.02,40.14,40.0,40.1,174628.0,27.4098,27.492,27.3961,27.4646,174628.0
2020-11-19 15:45:00,40.09,40.12,39.99,40.01,133249.0,27.4578,27.4783,27.3893,27.403,133249.0
2020-11-19 15:50:00,40.0,40.13,40.0,40.09,177888.0,27.3961,27.4851,27.3961,27.4578,177888.0
2020-11-19 15:55:00,40.1,40.11,40.04,40.05,245654.0,27.4646,27.4715,27.4235,27.4304,245654.0
2020-11-20 09:30:00,39.84,40.04,39.82,39.93,379355.0,27.2865,27.4235,27.2728,27.3482,379355.0
2020-11-20 09:35:00,39.92,40.06,39.9,40.04,56942.0,27.3413,27.4372,27.3276,27.4235,56942.0
2020-11-20 09:40:00,40.04,40.12,40.01,40.11,50154.0,27.4235,27.4783,27.403,27.4715,50154.0
2020-11-20 09:45:00,40.09,40.15,40.06,40.08,44959.0,27.4578,27.4988,27.4372,27.4509,44959.0
2020-11-20 09:50:00,40.07,40.13,40.06,40.11,82984.0,27.4441,27.4851,27.4372,27.4715,82984.0
2020-11-20 09:55:00,40.11,40.12,40.04,40.09,51110.0,27.4715,27.4783,27.4235,27.4578,51110.0
2020-11-20 10:00:00,40.09,40.14,40.02,40.05,103986.0,27.4578,27.492,27.4098,27.4304,103986.0
2020-11-20 10:05:00,40.05,40.05,39.99,40.0,46757.0,27.4304,27.4304,27.3893,27.3961,46757.0
2020-11-20 10:10:00,40.01,40.01,39.8,39.81,56728.0,27.403,27.403,27.2591,27.266,56728.0
2020-11-20 10:15:00,39.81,39.81,39.72,39.75,84703.0,27.266,27.266,27.2043,27.2249,84703.0
2020-11-20 10:20:00,39.75,39.88,39.74,39.88,54338.0,27.2249,27.3139,27.218,27.3139,54338.0
2020-11-20 10:25:00,39.88,39.97,39.87,39.93,54894.0,27.3139,27.3756,27.3071,27.3482,54894.0
2020-11-20 10:30:00,39.94,39.96,39.84,39.89,60406.0,27.355,27.3687,27.2865,27.3208,60406.0
2020-11-20 10:35:00,39.89,39.94,39.87,39.91,38848.0,27.3208,27.355,27.3071,27.3345,38848.0
2020-11-20 10:40:00,39.91,39.92,39.88,39.9,35705.0,27.3345,27.3413,27.3139,27.3276,35705.0
2020-11-20 10:45:00,39.9,39.91,39.85,39.87,62205.0,27.3276,27.3345,27.2934,27.3071,62205.0
2020-11-20 10:50:00,39.88,39.88,39.84,39.86,47571.0,27.3139,27.3139,27.2865,27.3002,47571.0
2020-11-20 10:55:00,39.87,39.97,39.85,39.97,48894.0,27.3071,27.3756,27.2934,27.3756,48894.0
2020-11-20 11:00:00,39.97,40.01,39.95,40.0,40531.0,27.3756,27.403,27.3619,27.3961,40531.0
2020-11-20 11:05:00,40.0,40.07,39.99,40.05,45451.0,27.3961,27.4441,27.3893,27.4304,45451.0
2020-11-20 11:10:00,40.05,40.05,39.99,40.0,30051.0,27.4304,27.4304,27.3893,27.3961,30051.0
2020-11-20 11:15:00,40.0,40.03,39.99,40.0,38791.0,27.3961,27.4167,27.3893,27.3961,38791.0
2020-11-20 11:20:00,40.0,40.01,39.93,39.96,49965.0,27.3961,27.403,27.3482,27.3687,49965.0
2020-11-20 11:25:00,39.96,40.01,39.93,40.01,74327.0,27.3687,27.403,27.3482,27.403,74327.0
2020-11-20 11:30:00,40.01,40.07,40.0,40.06,24622.0,27.403,27.4441,27.3961,27.4372,24622.0
2020-11-20 11:35:00,40.07,40.07,40.03,40.05,26626.0,27.4441,27.4441,27.4167,27.4304,26626.0
2020-11-20 11:40:00,40.04,40.07,40.01,40.02,25743.0,27.4235,27.4441,27.403,27.4098,25743.0
2020-11-20 11:45:00,40.02,40.04,39.91,39.91,53991.0,27.4098,27.4235,27.3345,27.3345,53991.0
2020-11-20 11:50:00,39.92,40.02,39.92,40.02,57184.0,27.3413,27.4098,27.3413,27.4098,57184.0
2020-11-20 11:55:00,40.02,40.06,40.01,40.05,21114.0,27.4098,27.4372,27.403,27.4304,21114.0
2020-11-20 12:00:00,40.04,40.05,40.01,40.02,20790.0,27.4235,27.4304,27.403,27.4098,20790.0
2020-11-20 12:05:00,40.02,40.03,39.98,39.98,26788.0,27.4098,27.4167,27.3824,27.3824,26788.0
2020-11-20 12:10:00,39.98,40.01,39.97,40.01,28664.0,27.3824,27.403,27.3756,27.403,28664.0
2020-11-20 12:15:00,40.01,40.02,39.97,39.97,30689.0,27.403,27.4098,27.3756,27.3756,30689.0
2020-11-20 12:20:00,39.98,40.04,39.97,40.02,64420.0,27.3824,27.4235,27.3756,27.4098,64420.0
2020-11-20 12:25:00,40.01,40.02,39.98,40.0,30534.0,27.403,27.4098,27.3824,27.3961,30534.0
2020-11-20 12:30:00,40.0,40.0,39.97,39.98,48038.0,27.3961,27.3961,27.3756,27.3824,48038.0
2020-11-20 12:35:00,39.98,40.01,39.98,39.99,37666.0,27.3824,27.403,27.3824,27.3893,37666.0
2020-11-20 12:40:00,39.98,39.99,39.97,39.98,59991.0,27.3824,27.3893,27.3756,27.3824,59991.0
2020-11-20 12:45:00,39.98,40.02,39.97,39.97,58617.0,27.3824,27.4098,27.3756,27.3756,58617.0
2020-11-20 12:50:00,39.98,40.0,39.96,39.99,51051.0,27.3824,27.3961,27.3687,27.3893,51051.0
2020-11-20 12:55:00,39.99,40.03,39.97,40.01,34870.0,27.3893,27.4167,27.3756,27.403,34870.0
2020-11-20 13:00:00,40.01,40.04,40.0,40.02,26256.0,27.403,27.4235,27.3961,27.4098,26256.0
2020-11-20 13:05:00,40.02,40.03,39.99,40.01,53762.0,27.4098,27.4167,27.3893,27.403,53762.0
2020-11-20 13:10:00,40.0,40.01,39.98,39.99,32607.0,27.3961,27.403,27.3824,27.3893,32607.0
2020-11-20 13:15:00,39.98,40.0,39.98,39.98,41690.0,27.3824,27.3961,27.3824,27.3824,41690.0
2020-11-20 13:20:00,39.98,40.03,39.98,40.02,52601.0,27.3824,27.4167,27.3824,27.4098,52601.0
2020-11-20 13:25:00,40.02,40.03,39.99,40.02,31281.0,27.4098,27.4167,27.3893,27.4098,31281.0
2020-11-20 13:30:00,40.02,40.02,39.99,40.02,36083.0,27.4098,27.4098,27.3893,27.4098,36083.0
2020-11-20 13:35:00,40.02,40.07,40.01,40.05,36795.0,27.4098,27.4441,27.403,27.4304,36795.0
2020-11-20 13:40:00,40.05,40.06,40.01,40.04,30462.0,27.4304,27.4372,27.403,27.4235,30462.0
2020-11-20 13:45:00,40.04,40.06,40.02,40.06,33979.0,27.4235,27.4372,27.4098,27.4372,33979.0
2020-11-20 13:50:00,40.06,40.08,40.04,40.04,21021.0,27.4372,27.4509,27.4235,27.4235,21021.0
2020-11-20 13:55:00,40.05,40.05,40.03,40.05,36237.0,27.4304,27.4304,27.4167,27.4304,36237.0
2020-11-20 14:00:00,40.05,40.05,40.03,40.03,15788.0,27.4304,27.4304,27.4167,27.4167,15788.0
2020-11-20 14:05:00,40.04,40.06,40.01,40.05,32357.0,27.4235,27.4372,27.403,27.4304,32357.0
2020-11-20 14:10:00,40.05,40.07,40.04,40.05,25301.0,27.4304,27.4441,27.4235,27.4304,25301.0
2020-11-20 14:15:00,40.05,40.07,40.04,40.05,28203.0,27.4304,27.4441,27.4235,27.4304,28203.0
2020-11-20 14:20:00,40.05,40.08,40.04,40.05,30678.0,27.4304,27.4509,27.4235,27.4304,30678.0
2020-11-20 14:25:00,40.05,40.06,40.03,40.04,27792.0,27.4304,27.4372,27.4167,27.4235,27792.0
2020-11-20 14:30:00,40.03,40.05,40.02,40.03,19305.0,27.4167,27.4304,27.4098,27.4167,19305.0
2020-11-20 14:35:00,40.03,40.06,40.01,40.01,43233.0,27.4167,27.4372,27.403,27.403,43233.0
2020-11-20 14:40:00,40.02,40.03,39.99,40.0,37814.0,27.4098,27.4167,27.3893,27.3961,37814.0
2020-11-20 14:45:00,40.01,40.01,39.99,40.01,33912.0,27.403,27.403,27.3893,27.403,33912.0
2020-11-20 14:50:00,40.01,40.02,40.0,40.01,34798.0,27.403,27.4098,27.3961,27.403,34798.0
2020-11-20 14:55:00,40.01,40.01,39.98,40.01,52354.0,27.403,27.403,27.3824,27.403,52354.0
2020-11-20 15:00:00,40.01,40.01,39.98,39.98,45396.0,27.403,27.403,27.3824,27.3824,45396.0
2020-11-20 15:05:00,39.98,40.02,39.97,39.98,121122.0,27.3824,27.4098,27.3756,27.3824,121122.0
2020-11-20 15:10:00,39.98,40.0,39.91,39.93,172761.0,27.3824,27.3961,27.3345,27.3482,172761.0
2020-11-20 15:15:00,39.93,40.0,39.92,39.99,187626.0,27.3482,27.3961,27.3413,27.3893,187626.0
2020-11-20 15:20:00,40.0,40.01,39.98,39.98,55005.0,27.3961,27.403,27.3824,27.3824,55005.0
2020-11-20 15:25:00,39.98,40.0,39.96,39.97,61785.0,27.3824,27.3961,27.3687,27.3756,61785.0
2020-11-20 15:30:00,39.97,40.04,39.95,40.01,92201.0,27.3756,27.4235,27.3619,27.403,92201.0
2020-11-20 15:35:00,40.0,40.04,39.99,40.02,107539.0,27.3961,27.4235,27.3893,27.4098,107539.0
2020-11-20 15:40:00,40.03,40.07,40.02,40.07,66417.0,27.4167,27.4441,27.4098,27.4441,66417.0
2020-11-20 15:45:00,40.06,40.15,40.06,40.11,74115.0,27.4372,27.4988,27.4372,27.4715,74115.0
2020-11-20 15:50:00,40.1,40.11,39.98,39.98,141829.0,27.4646,27.4715,27.3824,27.3824,141829.0
2020-11-20 15:55:00,39.97,39.98,39.91,39.95,245824.0,27.3756,27.3824,27.3345,27.3619,245824.0
2020-11-23 09:30:00,40.0,40.05,39.81,39.93,344948.0,27.3961,27.4304,27.266,27.3482,344948.0
2020-11-23 09:35:00,39.92,40.07,39.9,40.04,106416.0,27.3413,27.4441,27.3276,27.4235,106416.0
2020-11-23 09:40:00,40.05,40.16,40.02,40.14,124386.0,27.4304,27.5057,27.4098,27.492,124386.0
2020-11-23 09:45:00,40.15,40.22,40.13,40.13,145111.0,27.4988,27.5468,27.4851,27.4851,145111.0
2020-11-23 09:50:00,40.14,40.34,40.11,40.33,140269.0,27.492,27.629,27.4715,27.6221,140269.0
2020-11-23 09:55:00,40.32,40.33,40.21,40.22,55860.0,27.6153,27.6221,27.5399,27.5468,55860.0
2020-11-23 10:00:00,40.22,40.3,40.18,40.29,67390.0,27.5468,27.6016,27.5194,27.5947,67390.0
2020-11-23 10:05:00,40.29,40.31,40.21,40.23,64355.0,27.5947,27.6084,27.5399,27.5536,64355.0
2020-11-23 10:10:00,40.22,40.23,40.17,40.21,71961.0,27.5468,27.5536,27.5125,27.5399,71961.0
2020-11-23 10:15:00,40.22,40.22,40.17,40.2,51915.0,27.5468,27.5468,27.5125,27.5331,51915.0
2020-11-23 10:20:00,40.21,40.3,40.21,40.26,49279.0,27.5399,27.6016,27.5399,27.5742,49279.0
2020-11-23 10:25:00,40.26,40.26,40.13,40.17,91403.0,27.5742,27.5742,27.4851,27.5125,91403.0
2020-11-23 10:30:00,40.16,40.22,40.14,40.18,66091.0,27.5057,27.5468,27.492,27.5194,66091.0
2020-11-23 10:35:00,40.18,40.22,40.17,40.19,60923.0,27.5194,27.5468,27.5125,27.5262,60923.0
2020-11-23 10:40:00,40.21,40.24,40.19,40.23,51450.0,27.5399,27.5605,27.5262,27.5536,51450.0
2020-11-23 10:45:00,40.24,40.3,40.22,40.29,67693.0,27.5605,27.6016,27.5468,27.5947,67693.0
2020-11-23 10:50:00,40.29,40.33,40.26,40.32,94475.0,27.5947,27.6221,27.5742,27.6153,94475.0
2020-11-23 10:55:00,40.33,40.36,40.3,40.34,47488.0,27.6221,27.6427,27.6016,27.629,47488.0
2020-11-23 11:00:00,40.34,40.35,40.25,40.26,51355.0,27.629,27.6358,27.5673,27.5742,51355.0
2020-11-23 11:05:00,40.26,40.26,40.19,40.19,41305.0,27.5742,27.5742,27.5262,27.5262,41305.0
2020-11-23 11:10:00,40.19,40.2,40.12,40.15,76666.0,27.5262,27.5331,27.4783,27.4988,76666.0
2020-11-23 11:15:00,40.15,40.18,40.14,40.15,55427.0,27.4988,27.5194,27.492,27.4988,55427.0
2020-11-23 11:20:00,40.15,40.22,40.14,40.2,32889.0,27.4988,27.5468,27.492,27.5331,32889.0
2020-11-23 11:25:00,40.2,40.24,40.19,40.2,45456.0,27.5331,27.5605,27.5262,27.5331,45456.0
2020-11-23 11:30:00,40.2,40.2,40.02,40.02,85020.0,27.5331,27.5331,27.4098,27.4098,85020.0
2020-11-23 11:35:00,40.01,40.1,40.0,40.06,83150.0,27.403,27.4646,27.3961,27.4372,83150.0
2020-11-23 11:40:00,40.06,40.09,40.04,40.08,41162.0,27.4372,27.4578,27.4235,27.4509,41162.0
2020-11-23 11:45:00,40.08,40.08,40.01,40.04,45027.0,27.4509,27.4509,27.403,27.4235,45027.0
2020-11-23 11:50:00,40.03,40.06,39.98,40.01,111228.0,27.4167,27.4372,27.3824,27.403,111228.0
2020-11-23 11:55:00,40.02,40.07,40.01,40.05,22146.0,27.4098,27.4441,27.403,27.4304,22146.0
2020-11-23 12:00:00,40.04,40.05,39.99,40.03,46145.0,27.4235,27.4304,27.3893,27.4167,46145.0
2020-11-23 12:05:00,40.04,40.04,40.0,40.02,33776.0,27.4235,27.4235,27.3961,27.4098,33776.0
2020-11-23 12:10:00,40.03,40.05,40.01,40.02,35192.0,27.4167,27.4304,27.403,27.4098,35192.0
2020-11-23 12:15:00,40.01,40.05,40.0,40.04,34651.0,27.403,27.4304,27.3961,27.4235,34651.0
2020-11-23 12:20:00,40.04,40.05,40.01,40.05,36732.0,27.4235,27.4304,27.403,27.4304,36732.0
2020-11-23 12:25:00,40.05,40.06,40.0,40.01,33767.0,27.4304,27.4372,27.3961,27.403,33767.0
2020-11-23 12:30:00,40.02,40.04,40.0,40.03,34965.0,27.4098,27.4235,27.3961,27.4167,34965.0
2020-11-23 12:35:00,40.02,40.08,40.02,40.05,32751.0,27.4098,27.4509,27.4098,27.4304,32751.0
2020-11-23 12:40:00,40.05,40.09,40.05,40.08,29262.0,27.4304,27.4578,27.4304,27.4509,29262.0
2020-11-23 12:45:00,40.08,40.1,40.07,40.08,42116.0,27.4509,27.4646,27.4441,27.4509,42116.0
2020-11-23 12:50:00,40.08,40.09,40.06,40.08,32356.0,27.4509,27.4578,27.4372,27.4509,32356.0
2020-11-23 12:55:00,40.09,40.09,40.06,40.06,26785.0,27.4578,27.4578,27.4372,27.4372,26785.0
2020-11-23 13:00:00,40.05,40.09,40.05,40.07,31833.0,27.4304,27.4578,27.4304,27.4441,31833.0
2020-11-23 13:05:00,40.07,40.08,40.05,40.08,34445.0,27.4441,27.4509,27.4304,27.4509,34445.0
2020-11-23 13:10:00,40.08,40.1,40.07,40.09,50965.0,27.4509,27.4646,27.4441,27.4578,50965.0
2020-11-23 13:15:00,40.09,40.11,40.07,40.08,36138.0,27.4578,27.4715,27.4441,27.4509,36138.0
2020-11-23 13:20:00,40.07,40.08,40.05,40.07,48514.0,27.4441,27.4509,27.4304,27.4441,48514.0
2020-11-23 13:25:00,40.08,40.12,40.07,40.11,54802.0,27.4509,27.4783,27.4441,27.4715,54802.0
2020-11-23 13:30:00,40.11,40.11,40.08,40.1,36000.0,27.4715,27.4715,27.4509,27.4646,36000.0
2020-11-23 13:35:00,40.09,40.11,40.07,40.11,40334.0,27.4578,27.4715,27.4441,27.4715,40334.0
2020-11-23 13:40:00,40.1,40.11,40.07,40.08,24172.0,27.4646,27.4715,27.4441,27.4509,24172.0
2020-11-23 13:45:00,40.09,40.12,40.07,40.09,46982.0,27.4578,27.4783,27.4441,27.4578,46982.0
2020-11-23 13:50:00,40.09,40.14,40.08,40.14,23580.0,27.4578,27.492,27.4509,27.492,23580.0
2020-11-23 13:55:00,40.14,40.15,40.12,40.14,49970.0,27.492,27.4988,27.4783,27.492,49970.0
2020-11-23 14:00:00,40.15,40.2,40.14,40.2,40051.0,27.4988,27.5331,27.492,27.5331,40051.0
2020-11-23 14:05:00,40.2,40.2,40.13,40.13,43752.0,27.5331,27.5331,27.4851,27.4851,43752.0
2020-11-23 14:10:00,40.12,40.14,40.08,40.14,48339.0,27.4783,27.492,27.4509,27.492,48339.0
2020-11-23 14:15:00,40.14,40.17,40.11,40.14,32119.0,27.492,27.5125,27.4715,27.492,32119.0
2020-11-23 14:20:00,40.14,40.2,40.14,40.19,29957.0,27.492,27.5331,27.492,27.5262,29957.0
2020-11-23 14:25:00,40.19,40.19,40.15,40.16,20769.0,27.5262,27.5262,27.4988,27.5057,20769.0
2020-11-23 14:30:00,40.16,40.2,40.15,40.18,38112.0,27.5057,27.5331,27.4988,27.5194,38112.0
2020-11-23 14:35:00,40.18,40.2,40.15,40.16,31067.0,27.5194,27.5331,27.4988,27.5057,31067.0
2020-11-23 14:40:00,40.16,40.19,40.16,40.17,29989.0,27.5057,27.5262,27.5057,27.5125,29989.0
2020-11-23 14:45:00,40.18,40.19,40.15,40.15,32456.0,27.5194,27.5262,27.4988,27.4988,32456.0
2020-11-23 14:50:00,40.16,40.27,40.15,40.26,103985.0,27.5057,27.581,27.4988,27.5742,103985.0
2020-11-23 14:55:00,40.27,40.31,40.26,40.3,81644.0,27.581,27.6084,27.5742,27.6016,81644.0
2020-11-23 15:00:00,40.3,40.37,40.3,40.34,62970.0,27.6016,27.6495,27.6016,27.629,62970.0
2020-11-23 15:05:00,40.34,40.38,40.33,40.36,41840.0,27.629,27.6564,27.6221,27.6427,41840.0
2020-11-23 15:10:00,40.37,40.4,40.35,40.4,87718.0,27.6495,27.6701,27.6358,27.6701,87718.0
2020-11-23 15:15:00,40.4,40.42,40.39,40.4,96022.0,27.6701,27.6838,27.6632,27.6701,96022.0
2020-11-23 15:20:00,40.4,40.4,40.35,40.38,50587.0,27.6701,27.6701,27.6358,27.6564,50587.0
2020-11-23 15:25:00,40.37,40.38,40.32,40.34,54179.0,27.6495,27.6564,27.6153,27.629,54179.0
2020-11-23 15:30:00,40.34,40.35,40.32,40.34,52771.0,27.629,27.6358,27.6153,27.629,52771.0
2020-11-23 15:35:00,40.34,40.36,40.28,40.29,65644.0,27.629,27.6427,27.5879,27.5947,65644.0
2020-11-23 15:40:00,40.29,40.31,40.25,40.27,100054.0,27.5947,27.6084,27.5673,27.581,100054.0
2020-11-23 15:45:00,40.27,40.33,40.26,40.31,92924.0,27.581,27.6221,27.5742,27.6084,92924.0
2020-11-23 15:50:00,40.31,40.34,40.22,40.23,136613.0,27.6084,27.629,27.5468,27.5536,136613.0
2020-11-23 15:55:00,40.23,40.25,40.17,40.19,485083.0,27.5536,27.5673,27.5125,27.5262,485083.0
2020-11-24 09:30:00,40.81,40.81,40.67,40.75,264288.0,27.9509,27.9509,27.855,27.9098,264288.0
2020-11-24 09:35:00,40.75,40.93,40.73,40.91,89194.0,27.9098,28.0331,27.8961,28.0194,89194.0
2020-11-24 09:40:00,40.91,41.02,40.9,40.94,100455.0,28.0194,28.0947,28.0125,28.0399,100455.0
2020-11-24 09:45:00,40.95,41.03,40.94,40.97,88572.0,28.0468,28.1016,28.0399,28.0605,88572.0
2020-11-24 09:50:00,40.96,40.97,40.87,40.89,80067.0,28.0536,28.0605,27.992,28.0057,80067.0
2020-11-24 09:55:00,40.89,40.93,40.81,40.91,66141.0,28.0057,28.0331,27.9509,28.0194,66141.0
2020-11-24 10:00:00,40.91,40.96,40.9,40.96,98257.0,28.0194,28.0536,28.0125,28.0536,98257.0
2020-11-24 10:05:00,40.97,40.99,40.9,40.91,73719.0,28.0605,28.0742,28.0125,28.0194,73719.0
2020-11-24 10:10:00,40.9,41.14,40.86,41.12,134522.0,28.0125,28.1769,27.9851,28.1632,134522.0
2020-11-24 10:15:00,41.11,41.12,40.98,40.99,66937.0,28.1564,28.1632,28.0673,28.0742,66937.0
2020-11-24 10:20:00,40.99,41.07,40.99,41.04,51745.0,28.0742,28.129,28.0742,28.1084,51745.0
2020-11-24 10:25:00,41.05,41.09,41.02,41.08,68988.0,28.1153,28.1427,28.0947,28.1358,68988.0
2020-11-24 10:30:00,41.08,41.09,41.02,41.07,52221.0,28.1358,28.1427,28.0947,28.129,52221.0
2020-11-24 10:35:00,41.07,41.13,41.07,41.09,94933.0,28.129,28.1701,28.129,28.1427,94933.0
2020-11-24 10:40:00,41.09,41.12,41.07,41.12,72306.0,28.1427,28.1632,28.129,28.1632,72306.0
2020-11-24 10:45:00,41.12,41.14,41.03,41.09,77771.0,28.1632,28.1769,28.1016,28.1427,77771.0
2020-11-24 10:50:00,41.09,41.21,41.08,41.21,208618.0,28.1427,28.2248,28.1358,28.2248,208618.0
2020-11-24 10:55:00,41.21,41.23,41.1,41.11,115609.0,28.2248,28.2385,28.1495,28.1564,115609.0
2020-11-24 11:00:00,41.12,41.12,41.01,41.02,91656.0,28.1632,28.1632,28.0879,28.0947,91656.0
2020-11-24 11:05:00,41.02,41.03,40.94,40.97,71558.0,28.0947,28.1016,28.0399,28.0605,71558.0
2020-11-24 11:10:00,40.97,41.02,40.93,41.01,59643.0,28.0605,28.0947,28.0331,28.0879,59643.0
2020-11-24 11:15:00,41.01,41.05,40.98,41.02,54464.0,28.0879,28.1153,28.0673,28.0947,54464.0
2020-11-24 11:20:00,41.01,41.12,41.0,41.09,58425.0,28.0879,28.1632,28.081,28.1427,58425.0
2020-11-24 11:25:00,41.09,41.12,41.07,41.11,83431.0,28.1427,28.1632,28.129,28.1564,83431.0
2020-11-24 11:30:00,41.11,41.21,41.1,41.2,92262.0,28.1564,28.2248,28.1495,28.218,92262.0
2020-11-24 11:35:00,41.2,41.25,41.17,41.21,53907.0,28.218,28.2522,28.1974,28.2248,53907.0
2020-11-24 11:40:00,41.2,41.24,41.16,41.22,87045.0,28.218,28.2454,28.1906,28.2317,87045.0
2020-11-24 11:45:00,41.23,41.38,41.21,41.38,111604.0,28.2385,28.3413,28.2248,28.3413,111604.0
2020-11-24 11:50:00,41.38,41.47,41.35,41.44,76559.0,28.3413,28.4029,28.3207,28.3824,76559.0
2020-11-24 11:55:00,41.44,41.47,41.35,41.36,88531.0,28.3824,28.4029,28.3207,28.3276,88531.0
2020-11-24 12:00:00,41.36,41.42,41.31,41.32,89164.0,28.3276,28.3687,28.2933,28.3002,89164.0
2020-11-24 12:05:00,41.33,41.35,41.29,41.33,45075.0,28.307,28.3207,28.2796,28.307,45075.0
2020-11-24 12:10:00,41.33,41.36,41.29,41.36,61329.0,28.307,28.3276,28.2796,28.3276,61329.0
2020-11-24 12:15:00,41.36,41.45,41.35,41.44,92537.0,28.3276,28.3892,28.3207,28.3824,92537.0
2020-11-24 12:20:00,41.43,41.44,41.32,41.35,53586.0,28.3755,28.3824,28.3002,28.3207,53586.0
2020-11-24 12:25:00,41.35,41.35,41.23,41.24,71992.0,28.3207,28.3207,28.2385,28.2454,71992.0
2020-11-24 12:30:00,41.25,41.29,41.22,41.28,43632.0,28.2522,28.2796,28.2317,28.2728,43632.0
2020-11-24 12:35:00,41.29,41.33,41.27,41.33,38407.0,28.2796,28.307,28.2659,28.307,38407.0
2020-11-24 12:40:00,41.33,41.35,41.31,41.33,31651.0,28.307,28.3207,28.2933,28.307,31651.0
2020-11-24 12:45:00,41.33,41.36,41.29,41.34,34165.0,28.307,28.3276,28.2796,28.3139,34165.0
2020-11-24 12:50:00,41.34,41.39,41.34,41.38,31645.0,28.3139,28.3481,28.3139,28.3413,31645.0
2020-11-24 12:55:00,41.37,41.38,41.31,41.32,38576.0,28.3344,28.3413,28.2933,28.3002,38576.0
2020-11-24 13:00:00,41.32,41.37,41.31,41.34,35247.0,28.3002,28.3344,28.2933,28.3139,35247.0
2020-11-24 13:05:00,41.33,41.34,41.29,41.32,48695.0,28.307,28.3139,28.2796,28.3002,48695.0
2020-11-24 13:10:00,41.32,41.34,41.31,41.33,37924.0,28.3002,28.3139,28.2933,28.307,37924.0
2020-11-24 13:15:00,41.33,41.38,41.33,41.34,40181.0,28.307,28.3413,28.307,28.3139,40181.0
2020-11-24 13:20:00,41.34,41.35,41.27,41.29,46532.0,28.3139,28.3207,28.2659,28.2796,46532.0
2020-11-24 13:25:00,41.3,41.31,41.24,41.25,61580.0,28.2865,28.2933,28.2454,28.2522,61580.0
2020-11-24 13:30:00,41.25,41.35,41.24,41.33,77571.0,28.2522,28.3207,28.2454,28.307,77571.0
2020-11-24 13:35:00,41.33,41.35,41.31,41.32,51209.0,28.307,28.3207,28.2933,28.3002,51209.0
2020-11-24 13:40:00,41.32,41.54,41.31,41.37,183924.0,28.3002,28.4509,28.2933,28.3344,183924.0
2020-11-24 13:45:00,41.37,41.39,41.35,41.37,35198.0,28.3344,28.3481,28.3207,28.3344,35198.0
2020-11-24 13:50:00,41.38,41.39,41.32,41.34,32347.0,28.3413,28.3481,28.3002,28.3139,32347.0
2020-11-24 13:55:00,41.34,41.36,41.3,41.3,40463.0,28.3139,28.3276,28.2865,28.2865,40463.0
2020-11-24 14:00:00,41.3,41.35,41.28,41.34,164289.0,28.2865,28.3207,28.2728,28.3139,164289.0
2020-11-24 14:05:00,41.34,41.35,41.29,41.3,89750.0,28.3139,28.3207,28.2796,28.2865,89750.0
2020-11-24 14:10:00,41.29,41.35,41.29,41.31,88170.0,28.2796,28.3207,28.2796,28.2933,88170.0
2020-11-24 14:15:00,41.31,41.31,41.26,41.3,46111.0,28.2933,28.2933,28.2591,28.2865,46111.0
2020-11-24 14:20:00,41.3,41.31,41.28,41.28,35523.0,28.2865,28.2933,28.2728,28.2728,35523.0
2020-11-24 14:25:00,41.29,41.3,41.23,41.23,50753.0,28.2796,28.2865,28.2385,28.2385,50753.0
2020-11-24 14:30:00,41.24,41.24,41.18,41.21,65357.0,28.2454,28.2454,28.2043,28.2248,65357.0
2020-11-24 14:35:00,41.22,41.32,41.21,41.3,67052.0,28.2317,28.3002,28.2248,28.2865,67052.0
2020-11-24 14:40:00,41.3,41.3,41.25,41.27,58787.0,28.2865,28.2865,28.2522,28.2659,58787.0
2020-11-24 14:45:00,41.27,41.27,41.18,41.19,91776.0,28.2659,28.2659,28.2043,28.2111,91776.0
2020-11-24 14:50:00,41.19,41.22,41.16,41.19,69129.0,28.2111,28.2317,28.1906,28.2111,69129.0
2020-11-24 14:55:00,41.19,41.22,41.18,41.2,43451.0,28.2111,28.2317,28.2043,28.218,43451.0
2020-11-24 15:00:00,41.2,41.21,41.15,41.21,83002.0,28.218,28.2248,28.1837,28.2248,83002.0
2020-11-24 15:05:00,41.21,41.25,41.21,41.24,47918.0,28.2248,28.2522,28.2248,28.2454,47918.0
2020-11-24 15:10:00,41.24,41.27,41.22,41.22,46441.0,28.2454,28.2659,28.2317,28.2317,46441.0
2020-11-24 15:15:00,41.23,41.23,41.16,41.16,46334.0,28.2385,28.2385,28.1906,28.1906,46334.0
2020-11-24 15:20:00,41.16,41.21,41.14,41.19,102436.0,28.1906,28.2248,28.1769,28.2111,102436.0
2020-11-24 15:25:00,41.19,41.2,41.15,41.18,61532.0,28.2111,28.218,28.1837,28.2043,61532.0
2020-11-24 15:30:00,41.19,41.19,41.15,41.16,80420.0,28.2111,28.2111,28.1837,28.1906,80420.0
2020-11-24 15:35:00,41.16,41.18,41.11,41.14,103419.0,28.1906,28.2043,28.1564,28.1769,103419.0
2020-11-24 15:40:00,41.14,41.14,41.06,41.08,96697.0,28.1769,28.1769,28.1221,28.1358,96697.0
2020-11-24 15:45:00,41.08,41.16,41.07,41.14,151840.0,28.1358,28.1906,28.129,28.1769,151840.0
2020-11-24 15:50:00,41.14,41.16,41.09,41.14,242260.0,28.1769,28.1906,28.1427,28.1769,242260.0
2020-11-24 15:55:00,41.14,41.15,40.99,40.99,761480.0,28.1769,28.1837,28.0742,28.0742,761480.0
2020-11-25 09:30:00,40.9,41.0,40.67,40.67,212289.0,28.0125,28.081,27.855,27.855,212289.0
2020-11-25 09:35:00,40.67,40.72,40.6,40.71,52654.0,27.855,27.8892,27.8071,27.8824,52654.0
2020-11-25 09:40:00,40.71,40.76,40.57,40.73,56793.0,27.8824,27.9166,27.7865,27.8961,56793.0
2020-11-25 09:45:00,40.74,40.75,40.61,40.61,67410.0,27.9029,27.9098,27.8139,27.8139,67410.0
2020-11-25 09:50:00,40.62,40.69,40.58,40.59,130818.0,27.8208,27.8687,27.7934,27.8002,130818.0
2020-11-25 09:55:00,40.59,40.59,40.51,40.58,61996.0,27.8002,27.8002,27.7454,27.7934,61996.0
2020-11-25 10:00:00,40.57,40.61,40.54,40.54,45089.0,27.7865,27.8139,27.766,27.766,45089.0
2020-11-25 10:05:00,40.54,40.7,40.53,40.62,47700.0,27.766,27.8755,27.7591,27.8208,47700.0
2020-11-25 10:10:00,40.62,40.73,40.61,40.72,52469.0,27.8208,27.8961,27.8139,27.8892,52469.0
2020-11-25 10:15:00,40.71,40.77,40.7,40.72,51947.0,27.8824,27.9235,27.8755,27.8892,51947.0
2020-11-25 10:20:00,40.71,40.93,40.71,40.92,77004.0,27.8824,28.0331,27.8824,28.0262,77004.0
2020-11-25 10:25:00,40.92,40.98,40.88,40.93,126568.0,28.0262,28.0673,27.9988,28.0331,126568.0
2020-11-25 10:30:00,40.93,40.95,40.86,40.94,81504.0,28.0331,28.0468,27.9851,28.0399,81504.0
2020-11-25 10:35:00,40.95,40.96,40.83,40.84,40831.0,28.0468,28.0536,27.9646,27.9714,40831.0
2020-11-25 10:40:00,40.83,40.84,40.76,40.79,22946.0,27.9646,27.9714,27.9166,27.9372,22946.0
2020-11-25 10:45:00,40.8,40.83,40.77,40.8,53987.0,27.944,27.9646,27.9235,27.944,53987.0
2020-11-25 10:50:00,40.8,40.82,40.77,40.78,45864.0,27.944,27.9577,27.9235,27.9303,45864.0
2020-11-25 10:55:00,40.78,40.78,40.7,40.7,32622.0,27.9303,27.9303,27.8755,27.8755,32622.0
2020-11-25 11:00:00,40.71,40.71,40.64,40.66,53523.0,27.8824,27.8824,27.8344,27.8481,53523.0
2020-11-25 11:05:00,40.66,40.7,40.65,40.7,23447.0,27.8481,27.8755,27.8413,27.8755,23447.0
2020-11-25 11:10:00,40.69,40.72,40.65,40.66,45193.0,27.8687,27.8892,27.8413,27.8481,45193.0
2020-11-25 11:15:00,40.65,40.71,40.64,40.71,51199.0,27.8413,27.8824,27.8344,27.8824,51199.0
2020-11-25 11:20:00,40.7,40.71,40.66,40.67,41813.0,27.8755,27.8824,27.8481,27.855,41813.0
2020-11-25 11:25:00,40.68,40.68,40.61,40.63,55332.0,27.8618,27.8618,27.8139,27.8276,55332.0
2020-11-25 11:30:00,40.63,40.65,40.6,40.65,47264.0,27.8276,27.8413,27.8071,27.8413,47264.0
2020-11-25 11:35:00,40.65,40.73,40.63,40.72,31704.0,27.8413,27.8961,27.8276,27.8892,31704.0
2020-11-25 11:40:00,40.71,40.79,40.71,40.73,51341.0,27.8824,27.9372,27.8824,27.8961,51341.0
2020-11-25 11:45:00,40.74,40.8,40.74,40.8,23524.0,27.9029,27.944,27.9029,27.944,23524.0
2020-11-25 11:50:00,40.8,40.86,40.79,40.83,32970.0,27.944,27.9851,27.9372,27.9646,32970.0
2020-11-25 11:55:00,40.83,40.85,40.78,40.79,30352.0,27.9646,27.9783,27.9303,27.9372,30352.0
2020-11-25 12:00:00,40.8,40.81,40.76,40.78,31553.0,27.944,27.9509,27.9166,27.9303,31553.0
2020-11-25 12:05:00,40.78,40.81,40.77,40.8,21713.0,27.9303,27.9509,27.9235,27.944,21713.0
2020-11-25 12:10:00,40.8,40.84,40.79,40.8,24009.0,27.944,27.9714,27.9372,27.944,24009.0
2020-11-25 12:15:00,40.8,40.81,40.78,40.79,28436.0,27.944,27.9509,27.9303,27.9372,28436.0
2020-11-25 12:20:00,40.79,40.79,40.7,40.7,85316.0,27.9372,27.9372,27.8755,27.8755,85316.0
2020-11-25 12:25:00,40.7,40.71,40.67,40.68,35329.0,27.8755,27.8824,27.855,27.8618,35329.0
2020-11-25 12:30:00,40.68,40.77,40.67,40.74,61193.0,27.8618,27.9235,27.855,27.9029,61193.0
2020-11-25 12:35:00,40.75,40.76,40.73,40.75,38474.0,27.9098,27.9166,27.8961,27.9098,38474.0
2020-11-25 12:40:00,40.75,40.82,40.72,40.81,106286.0,27.9098,27.9577,27.8892,27.9509,106286.0
2020-11-25 12:45:00,40.82,40.82,40.78,40.79,36142.0,27.9577,27.9577,27.9303,27.9372,36142.0
2020-11-25 12:50:00,40.79,40.83,40.77,40.79,39303.0,27.9372,27.9646,27.9235,27.9372,39303.0
2020-11-25 12:55:00,40.79,40.83,40.78,40.83,24596.0,27.9372,27.9646,27.9303,27.9646,24596.0
2020-11-25 13:00:00,40.83,40.87,40.82,40.84,38503.0,27.9646,27.992,27.9577,27.9714,38503.0
2020-11-25 13:05:00,40.83,40.86,40.81,40.85,39491.0,27.9646,27.9851,27.9509,27.9783,39491.0
2020-11-25 13:10:00,40.85,40.86,40.79,40.81,58198.0,27.9783,27.9851,27.9372,27.9509,58198.0
2020-11-25 13:15:00,40.81,40.85,40.8,40.81,42987.0,27.9509,27.9783,27.944,27.9509,42987.0
2020-11-25 13:20:00,40.82,40.84,40.8,40.84,23736.0,27.9577,27.9714,27.944,27.9714,23736.0
2020-11-25 13:25:00,40.83,40.84,40.81,40.82,21753.0,27.9646,27.9714,27.9509,27.9577,21753.0
2020-11-25 13:30:00,40.82,40.83,40.76,40.8,39995.0,27.9577,27.9646,27.9166,27.944,39995.0
2020-11-25 13:35:00,40.8,40.8,40.67,40.68,105710.0,27.944,27.944,27.855,27.8618,105710.0
2020-11-25 13:40:00,40.68,40.69,40.64,40.67,60055.0,27.8618,27.8687,27.8344,27.855,60055.0
2020-11-25 13:45:00,40.66,40.7,40.65,40.68,23996.0,27.8481,27.8755,27.8413,27.8618,23996.0
2020-11-25 13:50:00,40.67,40.7,40.64,40.67,38596.0,27.855,27.8755,27.8344,27.855,38596.0
2020-11-25 13:55:00,40.67,40.72,40.66,40.66,46692.0,27.855,27.8892,27.8481,27.8481,46692.0
2020-11-25 14:00:00,40.67,40.68,40.57,40.6,63772.0,27.855,27.8618,27.7865,27.8071,63772.0
2020-11-25 14:05:00,40.6,40.63,40.57,40.6,44729.0,27.8071,27.8276,27.7865,27.8071,44729.0
2020-11-25 14:10:00,40.6,40.6,40.54,40.55,66662.0,27.8071,27.8071,27.766,27.7728,66662.0
2020-11-25 14:15:00,40.55,40.6,40.53,40.53,36723.0,27.7728,27.8071,27.7591,27.7591,36723.0
2020-11-25 14:20:00,40.53,40.57,40.52,40.57,68984.0,27.7591,27.7865,27.7523,27.7865,68984.0
2020-11-25 14:25:00,40.56,40.58,40.54,40.54,36343.0,27.7797,27.7934,27.766,27.766,36343.0
2020-11-25 14:30:00,40.54,40.56,40.51,40.51,48871.0,27.766,27.7797,27.7454,27.7454,48871.0
2020-11-25 14:35:00,40.52,40.52,40.47,40.48,87630.0,27.7523,27.7523,27.718,27.7249,87630.0
2020-11-25 14:40:00,40.48,40.49,40.44,40.46,58424.0,27.7249,27.7317,27.6975,27.7112,58424.0
2020-11-25 14:45:00,40.46,40.46,40.37,40.37,76138.0,27.7112,27.7112,27.6495,27.6495,76138.0
2020-11-25 14:50:00,40.37,40.39,40.36,40.36,65450.0,27.6495,27.6632,27.6427,27.6427,65450.0
2020-11-25 14:55:00,40.36,40.39,40.35,40.37,40173.0,27.6427,27.6632,27.6358,27.6495,40173.0
2020-11-25 15:00:00,40.36,40.4,40.35,40.38,39214.0,27.6427,27.6701,27.6358,27.6564,39214.0
2020-11-25 15:05:00,40.39,40.45,40.38,40.44,55728.0,27.6632,27.7043,27.6564,27.6975,55728.0
2020-11-25 15:10:00,40.44,40.47,40.43,40.47,37524.0,27.6975,27.718,27.6906,27.718,37524.0
2020-11-25 15:15:00,40.47,40.48,40.44,40.47,31382.0,27.718,27.7249,27.6975,27.718,31382.0
2020-11-25 15:20:00,40.47,40.48,40.42,40.43,33225.0,27.718,27.7249,27.6838,27.6906,33225.0
2020-11-25 15:25:00,40.44,40.48,40.43,40.46,41662.0,27.6975,27.7249,27.6906,27.7112,41662.0
2020-11-25 15:30:00,40.47,40.5,40.46,40.48,57769.0,27.718,27.7386,27.7112,27.7249,57769.0
2020-11-25 15:35:00,40.48,40.49,40.39,40.4,77828.0,27.7249,27.7317,27.6632,27.6701,77828.0
2020-11-25 15:40:00,40.4,40.43,40.37,40.41,83624.0,27.6701,27.6906,27.6495,27.6769,83624.0
2020-11-25 15:45:00,40.41,40.45,40.4,40.44,95608.0,27.6769,27.7043,27.6701,27.6975,95608.0
2020-11-25 15:50:00,40.43,40.44,40.37,40.41,188604.0,27.6906,27.6975,27.6495,27.6769,188604.0
2020-11-25 15:55:00,40.41,40.42,40.35,40.38,368058.0,27.6769,27.6838,27.6358,27.6564,368058.0
2020-11-27 09:30:00,40.4,40.5,40.05,40.1,317000.0,27.6701,27.7386,27.4304,27.4646,317000.0
2020-11-27 09:35:00,40.1,40.49,40.1,40.47,122225.0,27.4646,27.7317,27.4646,27.718,122225.0
2020-11-27 09:40:00,40.46,40.54,40.36,40.41,108338.0,27.7112,27.766,27.6427,27.6769,108338.0
2020-11-27 09:45:00,40.41,40.43,40.32,40.36,79947.0,27.6769,27.6906,27.6153,27.6427,79947.0
2020-11-27 09:50:00,40.36,40.41,40.34,40.36,56296.0,27.6427,27.6769,27.629,27.6427,56296.0
2020-11-27 09:55:00,40.36,40.37,40.29,40.34,51557.0,27.6427,27.6495,27.5947,27.629,51557.0
2020-11-27 10:00:00,40.34,40.44,40.3,40.32,64393.0,27.629,27.6975,27.6016,27.6153,64393.0
2020-11-27 10:05:00,40.32,40.33,40.21,40.21,80478.0,27.6153,27.6221,27.5399,27.5399,80478.0
2020-11-27 10:10:00,40.21,40.26,40.18,40.25,69666.0,27.5399,27.5742,27.5194,27.5673,69666.0
2020-11-27 10:15:00,40.26,40.26,40.1,40.12,55816.0,27.5742,27.5742,27.4646,27.4783,55816.0
2020-11-27 10:20:00,40.12,40.17,40.09,40.16,53523.0,27.4783,27.5125,27.4578,27.5057,53523.0
2020-11-27 10:25:00,40.16,40.26,40.14,40.21,64099.0,27.5057,27.5742,27.492,27.5399,64099.0
2020-11-27 10:30:00,40.22,40.22,40.13,40.13,115579.0,27.5468,27.5468,27.4851,27.4851,115579.0
2020-11-27 10:35:00,40.14,40.2,40.12,40.13,116194.0,27.492,27.5331,27.4783,27.4851,116194.0
2020-11-27 10:40:00,40.12,40.13,40.04,40.1,101147.0,27.4783,27.4851,27.4235,27.4646,101147.0
2020-11-27 10:45:00,40.1,40.15,40.07,40.14,51149.0,27.4646,27.4988,27.4441,27.492,51149.0
2020-11-27 10:50:00,40.14,40.19,40.08,40.15,115725.0,27.492,27.5262,27.4509,27.4988,115725.0
2020-11-27 10:55:00,40.14,40.15,40.1,40.11,38431.0,27.492,27.4988,27.4646,27.4715,38431.0
2020-11-27 11:00:00,40.1,40.13,40.02,40.03,127796.0,27.4646,27.4851,27.4098,27.4167,127796.0
2020-11-27 11:05:00,40.03,40.1,40.02,40.09,76274.0,27.4167,27.4646,27.4098,27.4578,76274.0
2020-11-27 11:10:00,40.09,40.15,40.08,40.1,67037.0,27.4578,27.4988,27.4509,27.4646,67037.0
2020-11-27 11:15:00,40.11,40.11,40.03,40.08,50061.0,27.4715,27.4715,27.4167,27.4509,50061.0
2020-11-27 11:20:00,40.08,40.14,40.07,40.09,128236.0,27.4509,27.492,27.4441,27.4578,128236.0
2020-11-27 11:25:00,40.09,40.1,40.07,40.09,75782.0,27.4578,27.4646,27.4441,27.4578,75782.0
2020-11-27 11:30:00,40.09,40.17,40.07,40.1,113992.0,27.4578,27.5125,27.4441,27.4646,113992.0
2020-11-27 11:35:00,40.09,40.15,40.07,40.14,41229.0,27.4578,27.4988,27.4441,27.492,41229.0
2020-11-27 11:40:00,40.14,40.17,40.11,40.15,39548.0,27.492,27.5125,27.4715,27.4988,39548.0
2020-11-27 11:45:00,40.15,40.18,40.13,40.15,42283.0,27.4988,27.5194,27.4851,27.4988,42283.0
2020-11-27 11:50:00,40.15,40.17,40.11,40.11,87151.0,27.4988,27.5125,27.4715,27.4715,87151.0
2020-11-27 11:55:00,40.11,40.13,40.08,40.09,58641.0,27.4715,27.4851,27.4509,27.4578,58641.0
2020-11-27 12:00:00,40.08,40.11,40.05,40.05,67403.0,27.4509,27.4715,27.4304,27.4304,67403.0
2020-11-27 12:05:00,40.05,40.11,40.05,40.1,47138.0,27.4304,27.4715,27.4304,27.4646,47138.0
2020-11-27 12:10:00,40.1,40.12,40.04,40.06,57109.0,27.4646,27.4783,27.4235,27.4372,57109.0
2020-11-27 12:15:00,40.06,40.08,40.04,40.05,35217.0,27.4372,27.4509,27.4235,27.4304,35217.0
2020-11-27 12:20:00,40.05,40.05,40.0,40.01,207122.0,27.4304,27.4304,27.3961,27.403,207122.0
2020-11-27 12:25:00,40.0,40.02,39.97,39.98,115412.0,27.3961,27.4098,27.3756,27.3824,115412.0
2020-11-27 12:30:00,39.98,40.06,39.98,40.05,70427.0,27.3824,27.4372,27.3824,27.4304,70427.0
2020-11-27 12:35:00,40.05,40.21,40.04,40.19,184126.0,27.4304,27.5399,27.4235,27.5262,184126.0
2020-11-27 12:40:00,40.19,40.27,40.17,40.26,108708.0,27.5262,27.581,27.5125,27.5742,108708.0
2020-11-27 12:45:00,40.26,40.33,40.25,40.32,94197.0,27.5742,27.6221,27.5673,27.6153,94197.0
2020-11-27 12:50:00,40.32,40.36,40.3,40.36,116705.0,27.6153,27.6427,27.6016,27.6427,116705.0
2020-11-27 12:55:00,40.35,40.38,40.3,40.36,184087.0,27.6358,27.6564,27.6016,27.6427,184087.0
2020-11-30 09:30:00,40.25,40.27,39.92,40.01,484136.0,27.5673,27.581,27.3413,27.403,484136.0
2020-11-30 09:35:00,40.01,40.11,39.9,39.94,119917.0,27.403,27.4715,27.3276,27.355,119917.0
2020-11-30 09:40:00,39.93,40.1,39.88,40.07,113323.0,27.3482,27.4646,27.3139,27.4441,113323.0
2020-11-30 09:45:00,40.07,40.07,39.97,40.04,62306.0,27.4441,27.4441,27.3756,27.4235,62306.0
2020-11-30 09:50:00,40.05,40.08,40.0,40.04,59059.0,27.4304,27.4509,27.3961,27.4235,59059.0
2020-11-30 09:55:00,40.04,40.05,39.98,40.02,88704.0,27.4235,27.4304,27.3824,27.4098,88704.0
2020-11-30 10:00:00,40.03,40.12,39.95,40.07,108327.0,27.4167,27.4783,27.3619,27.4441,108327.0
2020-11-30 10:05:00,40.07,40.1,40.01,40.08,48065.0,27.4441,27.4646,27.403,27.4509,48065.0
2020-11-30 10:10:00,40.07,40.12,40.0,40.02,42131.0,27.4441,27.4783,27.3961,27.4098,42131.0
2020-11-30 10:15:00,40.02,40.11,39.99,40.07,71485.0,27.4098,27.4715,27.3893,27.4441,71485.0
2020-11-30 10:20:00,40.07,40.08,40.02,40.06,76875.0,27.4441,27.4509,27.4098,27.4372,76875.0
2020-11-30 10:25:00,40.06,40.07,40.02,40.06,50413.0,27.4372,27.4441,27.4098,27.4372,50413.0
2020-11-30 10:30:00,40.06,40.14,40.04,40.1,80436.0,27.4372,27.492,27.4235,27.4646,80436.0
2020-11-30 10:35:00,40.1,40.1,40.01,40.08,73840.0,27.4646,27.4646,27.403,27.4509,73840.0
2020-11-30 10:40:00,40.08,40.2,40.07,40.19,56425.0,27.4509,27.5331,27.4441,27.5262,56425.0
2020-11-30 10:45:00,40.19,40.28,40.11,40.13,126338.0,27.5262,27.5879,27.4715,27.4851,126338.0
2020-11-30 10:50:00,40.12,40.13,40.08,40.1,55209.0,27.4783,27.4851,27.4509,27.4646,55209.0
2020-11-30 10:55:00,40.09,40.09,40.06,40.09,33610.0,27.4578,27.4578,27.4372,27.4578,33610.0
2020-11-30 11:00:00,40.09,40.1,40.02,40.04,36883.0,27.4578,27.4646,27.4098,27.4235,36883.0
2020-11-30 11:05:00,40.04,40.08,40.02,40.02,50889.0,27.4235,27.4509,27.4098,27.4098,50889.0
2020-11-30 11:10:00,40.02,40.04,39.98,39.98,96185.0,27.4098,27.4235,27.3824,27.3824,96185.0
2020-11-30 11:15:00,39.97,39.97,39.86,39.88,115989.0,27.3756,27.3756,27.3002,27.3139,115989.0
2020-11-30 11:20:00,39.88,39.92,39.85,39.9,58207.0,27.3139,27.3413,27.2934,27.3276,58207.0
2020-11-30 11:25:00,39.91,39.92,39.87,39.88,88927.0,27.3345,27.3413,27.3071,27.3139,88927.0
2020-11-30 11:30:00,39.87,39.93,39.86,39.87,76039.0,27.3071,27.3482,27.3002,27.3071,76039.0
2020-11-30 11:35:00,39.88,39.9,39.83,39.84,58461.0,27.3139,27.3276,27.2797,27.2865,58461.0
2020-11-30 11:40:00,39.84,39.85,39.8,39.81,58078.0,27.2865,27.2934,27.2591,27.266,58078.0
2020-11-30 11:45:00,39.81,39.83,39.79,39.82,116327.0,27.266,27.2797,27.2523,27.2728,116327.0
2020-11-30 11:50:00,39.81,39.89,39.81,39.88,46114.0,27.266,27.3208,27.266,27.3139,46114.0
2020-11-30 11:55:00,39.88,39.91,39.86,39.87,30792.0,27.3139,27.3345,27.3002,27.3071,30792.0
2020-11-30 12:00:00,39.88,39.88,39.84,39.86,31542.0,27.3139,27.3139,27.2865,27.3002,31542.0
2020-11-30 12:05:00,39.86,39.89,39.85,39.87,43277.0,27.3002,27.3208,27.2934,27.3071,43277.0
2020-11-30 12:10:00,39.88,39.92,39.86,39.9,44550.0,27.3139,27.3413,27.3002,27.3276,44550.0
2020-11-30 12:15:00,39.89,39.97,39.88,39.96,67472.0,27.3208,27.3756,27.3139,27.3687,67472.0
2020-11-30 12:20:00,39.96,40.03,39.94,40.02,48779.0,27.3687,27.4167,27.355,27.4098,48779.0
2020-11-30 12:25:00,40.02,40.05,39.98,40.0,49461.0,27.4098,27.4304,27.3824,27.3961,49461.0
2020-11-30 12:30:00,39.99,40.02,39.97,39.98,42386.0,27.3893,27.4098,27.3756,27.3824,42386.0
2020-11-30 12:35:00,39.98,40.0,39.96,40.0,30483.0,27.3824,27.3961,27.3687,27.3961,30483.0
2020-11-30 12:40:00,39.99,40.01,39.97,40.0,31519.0,27.3893,27.403,27.3756,27.3961,31519.0
2020-11-30 12:45:00,40.0,40.01,39.98,39.98,39852.0,27.3961,27.403,27.3824,27.3824,39852.0
2020-11-30 12:50:00,39.99,40.03,39.98,40.02,40757.0,27.3893,27.4167,27.3824,27.4098,40757.0
2020-11-30 12:55:00,40.02,40.04,40.01,40.02,17804.0,27.4098,27.4235,27.403,27.4098,17804.0
2020-11-30 13:00:00,40.02,40.03,39.98,40.01,31371.0,27.4098,27.4167,27.3824,27.403,31371.0
2020-11-30 13:05:00,40.01,40.06,40.01,40.05,40227.0,27.403,27.4372,27.403,27.4304,40227.0
2020-11-30 13:10:00,40.05,40.08,40.03,40.03,58160.0,27.4304,27.4509,27.4167,27.4167,58160.0
2020-11-30 13:15:00,40.04,40.05,40.03,40.03,24771.0,27.4235,27.4304,27.4167,27.4167,24771.0
2020-11-30 13:20:00,40.04,40.05,40.03,40.05,17894.0,27.4235,27.4304,27.4167,27.4304,17894.0
2020-11-30 13:25:00,40.05,40.08,40.04,40.07,27625.0,27.4304,27.4509,27.4235,27.4441,27625.0
2020-11-30 13:30:00,40.07,40.07,40.03,40.05,66356.0,27.4441,27.4441,27.4167,27.4304,66356.0
2020-11-30 13:35:00,40.05,40.1,40.04,40.08,33516.0,27.4304,27.4646,27.4235,27.4509,33516.0
2020-11-30 13:40:00,40.09,40.12,40.08,40.11,31405.0,27.4578,27.4783,27.4509,27.4715,31405.0
2020-11-30 13:45:00,40.11,40.13,40.07,40.11,29544.0,27.4715,27.4851,27.4441,27.4715,29544.0
2020-11-30 13:50:00,40.1,40.13,40.07,40.08,25817.0,27.4646,27.4851,27.4441,27.4509,25817.0
2020-11-30 13:55:00,40.08,40.1,40.06,40.09,34460.0,27.4509,27.4646,27.4372,27.4578,34460.0
2020-11-30 14:00:00,40.09,40.09,40.0,40.0,34413.0,27.4578,27.4578,27.3961,27.3961,34413.0
2020-11-30 14:05:00,40.01,40.02,39.98,39.98,34137.0,27.403,27.4098,27.3824,27.3824,34137.0
2020-11-30 14:10:00,39.98,40.0,39.95,39.97,32328.0,27.3824,27.3961,27.3619,27.3756,32328.0
2020-11-30 14:15:00,39.97,39.99,39.96,39.98,26890.0,27.3756,27.3893,27.3687,27.3824,26890.0
2020-11-30 14:20:00,39.97,39.98,39.94,39.96,27360.0,27.3756,27.3824,27.355,27.3687,27360.0
2020-11-30 14:25:00,39.96,39.98,39.93,39.96,40162.0,27.3687,27.3824,27.3482,27.3687,40162.0
2020-11-30 14:30:00,39.96,39.96,39.89,39.9,43996.0,27.3687,27.3687,27.3208,27.3276,43996.0
2020-11-30 14:35:00,39.91,39.91,39.86,39.86,57653.0,27.3345,27.3345,27.3002,27.3002,57653.0
2020-11-30 14:40:00,39.87,39.89,39.85,39.86,30012.0,27.3071,27.3208,27.2934,27.3002,30012.0
2020-11-30 14:45:00,39.86,39.9,39.83,39.87,56798.0,27.3002,27.3276,27.2797,27.3071,56798.0
2020-11-30 14:50:00,39.88,39.93,39.85,39.86,69758.0,27.3139,27.3482,27.2934,27.3002,69758.0
2020-11-30 14:55:00,39.85,39.97,39.84,39.94,73874.0,27.2934,27.3756,27.2865,27.355,73874.0
2020-11-30 15:00:00,39.95,39.97,39.84,39.86,58083.0,27.3619,27.3756,27.2865,27.3002,58083.0
2020-11-30 15:05:00,39.85,39.87,39.82,39.82,45301.0,27.2934,27.3071,27.2728,27.2728,45301.0
2020-11-30 15:10:00,39.83,39.83,39.77,39.79,111871.0,27.2797,27.2797,27.2386,27.2523,111871.0
2020-11-30 15:15:00,39.79,39.82,39.78,39.81,84468.0,27.2523,27.2728,27.2454,27.266,84468.0
2020-11-30 15:20:00,39.8,39.83,39.77,39.82,63618.0,27.2591,27.2797,27.2386,27.2728,63618.0
2020-11-30 15:25:00,39.81,39.82,39.78,39.78,54026.0,27.266,27.2728,27.2454,27.2454,54026.0
2020-11-30 15:30:00,39.78,39.83,39.77,39.8,100919.0,27.2454,27.2797,27.2386,27.2591,100919.0
2020-11-30 15:35:00,39.79,39.8,39.71,39.72,176610.0,27.2523,27.2591,27.1975,27.2043,176610.0
2020-11-30 15:40:00,39.71,39.72,39.62,39.66,286813.0,27.1975,27.2043,27.1358,27.1632,286813.0
2020-11-30 15:45:00,39.65,39.69,39.6,39.63,324398.0,27.1564,27.1838,27.1221,27.1427,324398.0
2020-11-30 15:50:00,39.62,39.76,39.59,39.73,415392.0,27.1358,27.2317,27.1153,27.2112,415392.0
2020-11-30 15:55:00,39.73,39.85,39.7,39.83,768573.0,27.2112,27.2934,27.1906,27.2797,768573.0
2020-12-01 09:30:00,40.08,40.24,40.01,40.09,325692.0,27.4509,27.5605,27.403,27.4578,325692.0
2020-12-01 09:35:00,40.09,40.34,40.06,40.34,227177.0,27.4578,27.629,27.4372,27.629,227177.0
2020-12-01 09:40:00,40.33,40.53,40.32,40.5,186630.0,27.6221,27.7591,27.6153,27.7386,186630.0
2020-12-01 09:45:00,40.51,40.59,40.47,40.58,146726.0,27.7454,27.8002,27.718,27.7934,146726.0
2020-12-01 09:50:00,40.58,40.76,40.55,40.69,171531.0,27.7934,27.9166,27.7728,27.8687,171531.0
2020-12-01 09:55:00,40.69,40.7,40.51,40.54,73314.0,27.8687,27.8755,27.7454,27.766,73314.0
2020-12-01 10:00:00,40.53,40.57,40.48,40.53,60912.0,27.7591,27.7865,27.7249,27.7591,60912.0
2020-12-01 10:05:00,40.52,40.71,40.51,40.66,84081.0,27.7523,27.8824,27.7454,27.8481,84081.0
2020-12-01 10:10:00,40.66,40.68,40.58,40.68,48086.0,27.8481,27.8618,27.7934,27.8618,48086.0
2020-12-01 10:15:00,40.68,40.79,40.68,40.74,88671.0,27.8618,27.9372,27.8618,27.9029,88671.0
2020-12-01 10:20:00,40.74,40.83,40.7,40.81,127285.0,27.9029,27.9646,27.8755,27.9509,127285.0
2020-12-01 10:25:00,40.8,40.81,40.72,40.74,55024.0,27.944,27.9509,27.8892,27.9029,55024.0
2020-12-01 10:30:00,40.74,40.75,40.66,40.66,59681.0,27.9029,27.9098,27.8481,27.8481,59681.0
2020-12-01 10:35:00,40.67,40.88,40.66,40.86,131459.0,27.855,27.9988,27.8481,27.9851,131459.0
2020-12-01 10:40:00,40.87,40.87,40.7,40.72,75029.0,27.992,27.992,27.8755,27.8892,75029.0
2020-12-01 10:45:00,40.71,40.73,40.58,40.61,46964.0,27.8824,27.8961,27.7934,27.8139,46964.0
2020-12-01 10:50:00,40.61,40.64,40.58,40.64,51400.0,27.8139,27.8344,27.7934,27.8344,51400.0
2020-12-01 10:55:00,40.64,40.68,40.6,40.64,41704.0,27.8344,27.8618,27.8071,27.8344,41704.0
2020-12-01 11:00:00,40.64,40.68,40.63,40.66,48325.0,27.8344,27.8618,27.8276,27.8481,48325.0
2020-12-01 11:05:00,40.66,40.67,40.58,40.6,49141.0,27.8481,27.855,27.7934,27.8071,49141.0
2020-12-01 11:10:00,40.59,40.64,40.57,40.59,52402.0,27.8002,27.8344,27.7865,27.8002,52402.0
2020-12-01 11:15:00,40.6,40.7,40.6,40.7,44931.0,27.8071,27.8755,27.8071,27.8755,44931.0
2020-12-01 11:20:00,40.69,40.73,40.61,40.63,195812.0,27.8687,27.8961,27.8139,27.8276,195812.0
2020-12-01 11:25:00,40.63,40.63,40.5,40.5,59475.0,27.8276,27.8276,27.7386,27.7386,59475.0
2020-12-01 11:30:00,40.51,40.51,40.41,40.47,103232.0,27.7454,27.7454,27.6769,27.718,103232.0
2020-12-01 11:35:00,40.46,40.46,40.35,40.41,250512.0,27.7112,27.7112,27.6358,27.6769,250512.0
2020-12-01 11:40:00,40.42,40.42,40.39,40.39,32223.0,27.6838,27.6838,27.6632,27.6632,32223.0
2020-12-01 11:45:00,40.39,40.4,40.28,40.28,55612.0,27.6632,27.6701,27.5879,27.5879,55612.0
2020-12-01 11:50:00,40.28,40.29,40.24,40.29,83965.0,27.5879,27.5947,27.5605,27.5947,83965.0
2020-12-01 11:55:00,40.28,40.3,40.21,40.23,80656.0,27.5879,27.6016,27.5399,27.5536,80656.0
2020-12-01 12:00:00,40.22,40.31,40.17,40.31,52881.0,27.5468,27.6084,27.5125,27.6084,52881.0
2020-12-01 12:05:00,40.31,40.34,40.29,40.32,41354.0,27.6084,27.629,27.5947,27.6153,41354.0
2020-12-01 12:10:00,40.32,40.32,40.26,40.27,43697.0,27.6153,27.6153,27.5742,27.581,43697.0
2020-12-01 12:15:00,40.27,40.29,40.25,40.28,41935.0,27.581,27.5947,27.5673,27.5879,41935.0
2020-12-01 12:20:00,40.28,40.3,40.25,40.29,47805.0,27.5879,27.6016,27.5673,27.5947,47805.0
2020-12-01 12:25:00,40.29,40.32,40.28,40.3,35371.0,27.5947,27.6153,27.5879,27.6016,35371.0
2020-12-01 12:30:00,40.29,40.3,40.25,40.26,36565.0,27.5947,27.6016,27.5673,27.5742,36565.0
2020-12-01 12:35:00,40.25,40.26,40.23,40.24,31508.0,27.5673,27.5742,27.5536,27.5605,31508.0
2020-12-01 12:40:00,40.24,40.28,40.22,40.27,51892.0,27.5605,27.5879,27.5468,27.581,51892.0
2020-12-01 12:45:00,40.27,40.31,40.25,40.28,69811.0,27.581,27.6084,27.5673,27.5879,69811.0
2020-12-01 12:50:00,40.28,40.3,40.23,40.24,38085.0,27.5879,27.6016,27.5536,27.5605,38085.0
2020-12-01 12:55:00,40.23,40.26,40.23,40.25,36795.0,27.5536,27.5742,27.5536,27.5673,36795.0
2020-12-01 13:00:00,40.25,40.29,40.23,40.24,65796.0,27.5673,27.5947,27.5536,27.5605,65796.0
2020-12-01 13:05:00,40.24,40.27,40.22,40.27,53448.0,27.5605,27.581,27.5468,27.581,53448.0
2020-12-01 13:10:00,40.27,40.33,40.26,40.32,37385.0,27.581,27.6221,27.5742,27.6153,37385.0
2020-12-01 13:15:00,40.32,40.33,40.27,40.29,31141.0,27.6153,27.6221,27.581,27.5947,31141.0
2020-12-01 13:20:00,40.29,40.3,40.27,40.27,26900.0,27.5947,27.6016,27.581,27.581,26900.0
2020-12-01 13:25:00,40.27,40.28,40.22,40.27,38039.0,27.581,27.5879,27.5468,27.581,38039.0
2020-12-01 13:30:00,40.27,40.28,40.25,40.28,15353.0,27.581,27.5879,27.5673,27.5879,15353.0
2020-12-01 13:35:00,40.28,40.29,40.25,40.26,45724.0,27.5879,27.5947,27.5673,27.5742,45724.0
2020-12-01 13:40:00,40.26,40.26,40.21,40.22,48000.0,27.5742,27.5742,27.5399,27.5468,48000.0
2020-12-01 13:45:00,40.22,40.26,40.2,40.26,107527.0,27.5468,27.5742,27.5331,27.5742,107527.0
2020-12-01 13:50:00,40.26,40.34,40.25,40.3,127315.0,27.5742,27.629,27.5673,27.6016,127315.0
2020-12-01 13:55:00,40.29,40.3,40.25,40.29,198979.0,27.5947,27.6016,27.5673,27.5947,198979.0
2020-12-01 14:00:00,40.28,40.31,40.27,40.29,42839.0,27.5879,27.6084,27.581,27.5947,42839.0
2020-12-01 14:05:00,40.29,40.29,40.27,40.28,70453.0,27.5947,27.5947,27.581,27.5879,70453.0
2020-12-01 14:10:00,40.27,40.33,40.24,40.3,275532.0,27.581,27.6221,27.5605,27.6016,275532.0
2020-12-01 14:15:00,40.3,40.4,40.28,40.29,229619.0,27.6016,27.6701,27.5879,27.5947,229619.0
2020-12-01 14:20:00,40.28,40.29,40.24,40.28,56807.0,27.5879,27.5947,27.5605,27.5879,56807.0
2020-12-01 14:25:00,40.28,40.32,40.26,40.32,48518.0,27.5879,27.6153,27.5742,27.6153,48518.0
2020-12-01 14:30:00,40.32,40.36,40.3,40.34,153078.0,27.6153,27.6427,27.6016,27.629,153078.0
2020-12-01 14:35:00,40.33,40.36,40.29,40.35,107227.0,27.6221,27.6427,27.5947,27.6358,107227.0
2020-12-01 14:40:00,40.35,40.42,40.35,40.41,88041.0,27.6358,27.6838,27.6358,27.6769,88041.0
2020-12-01 14:45:00,40.42,40.5,40.41,40.43,148935.0,27.6838,27.7386,27.6769,27.6906,148935.0
2020-12-01 14:50:00,40.43,40.48,40.4,40.46,56955.0,27.6906,27.7249,27.6701,27.7112,56955.0
2020-12-01 14:55:00,40.46,40.5,40.44,40.47,168325.0,27.7112,27.7386,27.6975,27.718,168325.0
2020-12-01 15:00:00,40.46,40.51,40.46,40.49,138117.0,27.7112,27.7454,27.7112,27.7317,138117.0
2020-12-01 15:05:00,40.48,40.52,40.45,40.49,68577.0,27.7249,27.7523,27.7043,27.7317,68577.0
2020-12-01 15:10:00,40.49,40.55,40.48,40.54,73130.0,27.7317,27.7728,27.7249,27.766,73130.0
2020-12-01 15:15:00,40.54,40.56,40.46,40.47,86198.0,27.766,27.7797,27.7112,27.718,86198.0
2020-12-01 15:20:00,40.47,40.47,40.45,40.46,61428.0,27.718,27.718,27.7043,27.7112,61428.0
2020-12-01 15:25:00,40.46,40.5,40.45,40.49,75735.0,27.7112,27.7386,27.7043,27.7317,75735.0
2020-12-01 15:30:00,40.49,40.54,40.47,40.53,71734.0,27.7317,27.766,27.718,27.7591,71734.0
2020-12-01 15:35:00,40.53,40.55,40.51,40.54,77789.0,27.7591,27.7728,27.7454,27.766,77789.0
2020-12-01 15:40:00,40.54,40.55,40.47,40.5,100010.0,27.766,27.7728,27.718,27.7386,100010.0
2020-12-01 15:45:00,40.49,40.55,40.49,40.52,126981.0,27.7317,27.7728,27.7317,27.7523,126981.0
2020-12-01 15:50:00,40.52,40.6,40.49,40.58,205867.0,27.7523,27.8071,27.7317,27.7934,205867.0
2020-12-01 15:55:00,40.58,40.6,40.46,40.48,490191.0,27.7934,27.8071,27.7112,27.7249,490191.0
2020-12-02 09:30:00,40.48,40.55,40.41,40.48,309468.0,27.7249,27.7728,27.6769,27.7249,309468.0
2020-12-02 09:35:00,40.49,40.76,40.47,40.72,175049.0,27.7317,27.9166,27.718,27.8892,175049.0
2020-12-02 09:40:00,40.73,40.77,40.65,40.77,107047.0,27.8961,27.9235,27.8413,27.9235,107047.0
2020-12-02 09:45:00,40.76,40.76,40.67,40.69,93786.0,27.9166,27.9166,27.855,27.8687,93786.0
2020-12-02 09:50:00,40.69,40.76,40.67,40.72,73704.0,27.8687,27.9166,27.855,27.8892,73704.0
2020-12-02 09:55:00,40.72,40.83,40.71,40.73,134041.0,27.8892,27.9646,27.8824,27.8961,134041.0
2020-12-02 10:00:00,40.73,40.74,40.58,40.6,58133.0,27.8961,27.9029,27.7934,27.8071,58133.0
2020-12-02 10:05:00,40.62,40.62,40.55,40.58,52178.0,27.8208,27.8208,27.7728,27.7934,52178.0
2020-12-02 10:10:00,40.58,40.59,40.48,40.48,56140.0,27.7934,27.8002,27.7249,27.7249,56140.0
2020-12-02 10:15:00,40.48,40.55,40.48,40.53,60066.0,27.7249,27.7728,27.7249,27.7591,60066.0
2020-12-02 10:20:00,40.52,40.58,40.47,40.58,56496.0,27.7523,27.7934,27.718,27.7934,56496.0
2020-12-02 10:25:00,40.55,40.55,40.47,40.49,232657.0,27.7728,27.7728,27.718,27.7317,232657.0
2020-12-02 10:30:00,40.5,40.51,40.41,40.41,64235.0,27.7386,27.7454,27.6769,27.6769,64235.0
2020-12-02 10:35:00,40.41,40.44,40.35,40.39,99911.0,27.6769,27.6975,27.6358,27.6632,99911.0
2020-12-02 10:40:00,40.38,40.44,40.36,40.44,71501.0,27.6564,27.6975,27.6427,27.6975,71501.0
2020-12-02 10:45:00,40.44,40.46,40.43,40.44,56949.0,27.6975,27.7112,27.6906,27.6975,56949.0
2020-12-02 10:50:00,40.45,40.51,40.43,40.51,55039.0,27.7043,27.7454,27.6906,27.7454,55039.0
2020-12-02 10:55:00,40.51,40.56,40.49,40.54,80694.0,27.7454,27.7797,27.7317,27.766,80694.0
2020-12-02 11:00:00,40.54,40.55,40.45,40.46,50247.0,27.766,27.7728,27.7043,27.7112,50247.0
2020-12-02 11:05:00,40.46,40.49,40.38,40.39,57888.0,27.7112,27.7317,27.6564,27.6632,57888.0
2020-12-02 11:10:00,40.38,40.39,40.3,40.34,76744.0,27.6564,27.6632,27.6016,27.629,76744.0
2020-12-02 11:15:00,40.34,40.36,40.29,40.3,47968.0,27.629,27.6427,27.5947,27.6016,47968.0
2020-12-02 11:20:00,40.29,40.32,40.25,40.31,73653.0,27.5947,27.6153,27.5673,27.6084,73653.0
2020-12-02 11:25:00,40.3,40.34,40.3,40.33,24082.0,27.6016,27.629,27.6016,27.6221,24082.0
2020-12-02 11:30:00,40.33,40.35,40.25,40.29,74049.0,27.6221,27.6358,27.5673,27.5947,74049.0
2020-12-02 11:35:00,40.29,40.38,40.28,40.36,52905.0,27.5947,27.6564,27.5879,27.6427,52905.0
2020-12-02 11:40:00,40.35,40.35,40.31,40.34,39200.0,27.6358,27.6358,27.6084,27.629,39200.0
2020-12-02 11:45:00,40.33,40.35,40.29,40.3,50296.0,27.6221,27.6358,27.5947,27.6016,50296.0
2020-12-02 11:50:00,40.3,40.34,40.29,40.31,43324.0,27.6016,27.629,27.5947,27.6084,43324.0
2020-12-02 11:55:00,40.3,40.33,40.28,40.3,40393.0,27.6016,27.6221,27.5879,27.6016,40393.0
2020-12-02 12:00:00,40.3,40.31,40.23,40.23,70891.0,27.6016,27.6084,27.5536,27.5536,70891.0
2020-12-02 12:05:00,40.23,40.26,40.23,40.23,56286.0,27.5536,27.5742,27.5536,27.5536,56286.0
2020-12-02 12:10:00,40.25,40.28,40.24,40.27,50577.0,27.5673,27.5879,27.5605,27.581,50577.0
2020-12-02 12:15:00,40.27,40.28,40.25,40.26,22613.0,27.581,27.5879,27.5673,27.5742,22613.0
2020-12-02 12:20:00,40.26,40.27,40.23,40.26,153835.0,27.5742,27.581,27.5536,27.5742,153835.0
2020-12-02 12:25:00,40.26,40.32,40.25,40.27,60310.0,27.5742,27.6153,27.5673,27.581,60310.0
2020-12-02 12:30:00,40.26,40.28,40.23,40.23,40352.0,27.5742,27.5879,27.5536,27.5536,40352.0
2020-12-02 12:35:00,40.23,40.24,40.17,40.17,105410.0,27.5536,27.5605,27.5125,27.5125,105410.0
2020-12-02 12:40:00,40.18,40.24,40.18,40.22,56330.0,27.5194,27.5605,27.5194,27.5468,56330.0
2020-12-02 12:45:00,40.22,40.24,40.19,40.19,53846.0,27.5468,27.5605,27.5262,27.5262,53846.0
2020-12-02 12:50:00,40.19,40.19,40.11,40.14,89842.0,27.5262,27.5262,27.4715,27.492,89842.0
2020-12-02 12:55:00,40.14,40.15,40.07,40.09,89234.0,27.492,27.4988,27.4441,27.4578,89234.0
2020-12-02 13:00:00,40.09,40.16,40.07,40.15,79586.0,27.4578,27.5057,27.4441,27.4988,79586.0
2020-12-02 13:05:00,40.15,40.17,40.13,40.16,50104.0,27.4988,27.5125,27.4851,27.5057,50104.0
2020-12-02 13:10:00,40.15,40.18,40.14,40.15,48382.0,27.4988,27.5194,27.492,27.4988,48382.0
2020-12-02 13:15:00,40.15,40.19,40.13,40.19,61532.0,27.4988,27.5262,27.4851,27.5262,61532.0
2020-12-02 13:20:00,40.19,40.19,40.15,40.17,36456.0,27.5262,27.5262,27.4988,27.5125,36456.0
2020-12-02 13:25:00,40.16,40.18,40.14,40.16,37772.0,27.5057,27.5194,27.492,27.5057,37772.0
2020-12-02 13:30:00,40.16,40.21,40.15,40.19,64691.0,27.5057,27.5399,27.4988,27.5262,64691.0
2020-12-02 13:35:00,40.19,40.22,40.17,40.2,33251.0,27.5262,27.5468,27.5125,27.5331,33251.0
2020-12-02 13:40:00,40.19,40.22,40.17,40.18,45579.0,27.5262,27.5468,27.5125,27.5194,45579.0
2020-12-02 13:45:00,40.18,40.19,40.13,40.13,56657.0,27.5194,27.5262,27.4851,27.4851,56657.0
2020-12-02 13:50:00,40.14,40.18,40.12,40.12,39829.0,27.492,27.5194,27.4783,27.4783,39829.0
2020-12-02 13:55:00,40.13,40.15,40.1,40.11,31203.0,27.4851,27.4988,27.4646,27.4715,31203.0
2020-12-02 14:00:00,40.11,40.11,40.07,40.09,61979.0,27.4715,27.4715,27.4441,27.4578,61979.0
2020-12-02 14:05:00,40.09,40.11,40.05,40.07,81687.0,27.4578,27.4715,27.4304,27.4441,81687.0
2020-12-02 14:10:00,40.07,40.08,40.0,40.01,140522.0,27.4441,27.4509,27.3961,27.403,140522.0
2020-12-02 14:15:00,40.0,40.03,39.95,40.01,180992.0,27.3961,27.4167,27.3619,27.403,180992.0
2020-12-02 14:20:00,40.01,40.02,39.96,39.98,49661.0,27.403,27.4098,27.3687,27.3824,49661.0
2020-12-02 14:25:00,39.98,39.99,39.95,39.96,43017.0,27.3824,27.3893,27.3619,27.3687,43017.0
2020-12-02 14:30:00,39.96,40.01,39.95,39.99,74303.0,27.3687,27.403,27.3619,27.3893,74303.0
2020-12-02 14:35:00,39.98,40.02,39.96,39.97,114944.0,27.3824,27.4098,27.3687,27.3756,114944.0
2020-12-02 14:40:00,39.98,39.99,39.93,39.94,75135.0,27.3824,27.3893,27.3482,27.355,75135.0
2020-12-02 14:45:00,39.93,39.94,39.91,39.94,58206.0,27.3482,27.355,27.3345,27.355,58206.0
2020-12-02 14:50:00,39.94,39.98,39.93,39.98,77064.0,27.355,27.3824,27.3482,27.3824,77064.0
2020-12-02 14:55:00,39.98,40.0,39.95,39.97,70147.0,27.3824,27.3961,27.3619,27.3756,70147.0
2020-12-02 15:00:00,39.97,40.01,39.95,40.01,74097.0,27.3756,27.403,27.3619,27.403,74097.0
2020-12-02 15:05:00,40.01,40.07,39.99,40.0,102242.0,27.403,27.4441,27.3893,27.3961,102242.0
2020-12-02 15:10:00,40.0,40.02,39.96,39.97,73488.0,27.3961,27.4098,27.3687,27.3756,73488.0
2020-12-02 15:15:00,39.97,40.05,39.97,40.02,71626.0,27.3756,27.4304,27.3756,27.4098,71626.0
2020-12-02 15:20:00,40.02,40.03,39.98,40.0,93620.0,27.4098,27.4167,27.3824,27.3961,93620.0
2020-12-02 15:25:00,40.0,40.03,39.98,39.99,67218.0,27.3961,27.4167,27.3824,27.3893,67218.0
2020-12-02 15:30:00,39.99,40.06,39.98,40.05,81047.0,27.3893,27.4372,27.3824,27.4304,81047.0
2020-12-02 15:35:00,40.05,40.07,40.02,40.06,86115.0,27.4304,27.4441,27.4098,27.4372,86115.0
2020-12-02 15:40:00,40.05,40.11,40.05,40.07,105403.0,27.4304,27.4715,27.4304,27.4441,105403.0
2020-12-02 15:45:00,40.07,40.09,40.05,40.07,83991.0,27.4441,27.4578,27.4304,27.4441,83991.0
2020-12-02 15:50:00,40.07,40.12,40.06,40.08,196089.0,27.4441,27.4783,27.4372,27.4509,196089.0
2020-12-02 15:55:00,40.08,40.09,40.0,40.02,638454.0,27.4509,27.4578,27.3961,27.4098,638454.0
2020-12-03 09:30:00,40.23,40.53,40.21,40.4,480893.0,27.5536,27.7591,27.5399,27.6701,480893.0
2020-12-03 09:35:00,40.39,40.45,40.27,40.33,123270.0,27.6632,27.7043,27.581,27.6221,123270.0
2020-12-03 09:40:00,40.34,40.42,40.29,40.41,125675.0,27.629,27.6838,27.5947,27.6769,125675.0
2020-12-03 09:45:00,40.41,40.43,40.33,40.34,61219.0,27.6769,27.6906,27.6221,27.629,61219.0
2020-12-03 09:50:00,40.34,40.34,40.15,40.15,92416.0,27.629,27.629,27.4988,27.4988,92416.0
2020-12-03 09:55:00,40.16,40.19,40.11,40.12,94042.0,27.5057,27.5262,27.4715,27.4783,94042.0
2020-12-03 10:00:00,40.12,40.14,40.06,40.08,86159.0,27.4783,27.492,27.4372,27.4509,86159.0
2020-12-03 10:05:00,40.09,40.09,39.92,39.94,186950.0,27.4578,27.4578,27.3413,27.355,186950.0
2020-12-03 10:10:00,39.93,40.03,39.92,39.98,111083.0,27.3482,27.4167,27.3413,27.3824,111083.0
2020-12-03 10:15:00,39.99,40.02,39.97,40.02,43672.0,27.3893,27.4098,27.3756,27.4098,43672.0
2020-12-03 10:20:00,40.02,40.04,39.97,39.98,69494.0,27.4098,27.4235,27.3756,27.3824,69494.0
2020-12-03 10:25:00,39.99,40.04,39.98,40.0,75049.0,27.3893,27.4235,27.3824,27.3961,75049.0
2020-12-03 10:30:00,40.0,40.07,39.99,40.07,61619.0,27.3961,27.4441,27.3893,27.4441,61619.0
2020-12-03 10:35:00,40.07,40.1,40.03,40.05,85815.0,27.4441,27.4646,27.4167,27.4304,85815.0
2020-12-03 10:40:00,40.06,40.11,40.04,40.1,60602.0,27.4372,27.4715,27.4235,27.4646,60602.0
2020-12-03 10:45:00,40.09,40.15,40.08,40.15,44408.0,27.4578,27.4988,27.4509,27.4988,44408.0
2020-12-03 10:50:00,40.14,40.19,40.07,40.08,65914.0,27.492,27.5262,27.4441,27.4509,65914.0
2020-12-03 10:55:00,40.08,40.15,40.05,40.06,121360.0,27.4509,27.4988,27.4304,27.4372,121360.0
2020-12-03 11:00:00,40.07,40.11,40.02,40.05,126768.0,27.4441,27.4715,27.4098,27.4304,126768.0
2020-12-03 11:05:00,40.07,40.09,40.02,40.02,85736.0,27.4441,27.4578,27.4098,27.4098,85736.0
2020-12-03 11:10:00,40.02,40.05,39.99,40.01,116382.0,27.4098,27.4304,27.3893,27.403,116382.0
2020-12-03 11:15:00,40.02,40.14,40.0,40.14,38882.0,27.4098,27.492,27.3961,27.492,38882.0
2020-12-03 11:20:00,40.14,40.17,40.1,40.14,33985.0,27.492,27.5125,27.4646,27.492,33985.0
2020-12-03 11:25:00,40.14,40.17,40.12,40.14,44055.0,27.492,27.5125,27.4783,27.492,44055.0
2020-12-03 11:30:00,40.15,40.21,40.14,40.19,65248.0,27.4988,27.5399,27.492,27.5262,65248.0
2020-12-03 11:35:00,40.2,40.2,40.14,40.16,29435.0,27.5331,27.5331,27.492,27.5057,29435.0
2020-12-03 11:40:00,40.16,40.18,40.12,40.14,35232.0,27.5057,27.5194,27.4783,27.492,35232.0
2020-12-03 11:45:00,40.14,40.15,40.12,40.14,34860.0,27.492,27.4988,27.4783,27.492,34860.0
2020-12-03 11:50:00,40.14,40.16,40.11,40.12,42310.0,27.492,27.5057,27.4715,27.4783,42310.0
2020-12-03 11:55:00,40.13,40.13,40.1,40.1,45935.0,27.4851,27.4851,27.4646,27.4646,45935.0
2020-12-03 12:00:00,40.1,40.12,40.03,40.08,140063.0,27.4646,27.4783,27.4167,27.4509,140063.0
2020-12-03 12:05:00,40.09,40.13,40.07,40.12,103978.0,27.4578,27.4851,27.4441,27.4783,103978.0
2020-12-03 12:10:00,40.12,40.12,40.07,40.08,26164.0,27.4783,27.4783,27.4441,27.4509,26164.0
2020-12-03 12:15:00,40.08,40.08,40.03,40.05,43666.0,27.4509,27.4509,27.4167,27.4304,43666.0
2020-12-03 12:20:00,40.04,40.11,40.04,40.08,32415.0,27.4235,27.4715,27.4235,27.4509,32415.0
2020-12-03 12:25:00,40.09,40.1,40.06,40.07,33684.0,27.4578,27.4646,27.4372,27.4441,33684.0
2020-12-03 12:30:00,40.07,40.1,40.05,40.1,60860.0,27.4441,27.4646,27.4304,27.4646,60860.0
2020-12-03 12:35:00,40.09,40.14,40.08,40.12,41180.0,27.4578,27.492,27.4509,27.4783,41180.0
2020-12-03 12:40:00,40.12,40.12,40.07,40.08,54054.0,27.4783,27.4783,27.4441,27.4509,54054.0
2020-12-03 12:45:00,40.07,40.14,40.07,40.13,83840.0,27.4441,27.492,27.4441,27.4851,83840.0
2020-12-03 12:50:00,40.13,40.13,40.1,40.11,30289.0,27.4851,27.4851,27.4646,27.4715,30289.0
2020-12-03 12:55:00,40.11,40.13,40.1,40.13,47034.0,27.4715,27.4851,27.4646,27.4851,47034.0
2020-12-03 13:00:00,40.13,40.15,40.09,40.14,67110.0,27.4851,27.4988,27.4578,27.492,67110.0
2020-12-03 13:05:00,40.15,40.15,40.09,40.1,77816.0,27.4988,27.4988,27.4578,27.4646,77816.0
2020-12-03 13:10:00,40.11,40.13,40.09,40.11,39631.0,27.4715,27.4851,27.4578,27.4715,39631.0
2020-12-03 13:15:00,40.11,40.13,40.04,40.05,54223.0,27.4715,27.4851,27.4235,27.4304,54223.0
2020-12-03 13:20:00,40.05,40.06,40.01,40.03,40230.0,27.4304,27.4372,27.403,27.4167,40230.0
2020-12-03 13:25:00,40.04,40.04,40.0,40.02,51182.0,27.4235,27.4235,27.3961,27.4098,51182.0
2020-12-03 13:30:00,40.02,40.05,40.01,40.01,38700.0,27.4098,27.4304,27.403,27.403,38700.0
2020-12-03 13:35:00,40.02,40.03,40.0,40.03,35852.0,27.4098,27.4167,27.3961,27.4167,35852.0
2020-12-03 13:40:00,40.02,40.04,40.02,40.02,27780.0,27.4098,27.4235,27.4098,27.4098,27780.0
2020-12-03 13:45:00,40.03,40.06,40.02,40.05,31772.0,27.4167,27.4372,27.4098,27.4304,31772.0
2020-12-03 13:50:00,40.05,40.06,40.02,40.06,47255.0,27.4304,27.4372,27.4098,27.4372,47255.0
2020-12-03 13:55:00,40.06,40.07,40.02,40.04,62744.0,27.4372,27.4441,27.4098,27.4235,62744.0
2020-12-03 14:00:00,40.04,40.13,40.03,40.08,130987.0,27.4235,27.4851,27.4167,27.4509,130987.0
2020-12-03 14:05:00,40.09,40.16,40.07,40.16,95425.0,27.4578,27.5057,27.4441,27.5057,95425.0
2020-12-03 14:10:00,40.16,40.2,40.15,40.2,55043.0,27.5057,27.5331,27.4988,27.5331,55043.0
2020-12-03 14:15:00,40.2,40.22,40.18,40.22,52891.0,27.5331,27.5468,27.5194,27.5468,52891.0
2020-12-03 14:20:00,40.21,40.28,40.21,40.27,123040.0,27.5399,27.5879,27.5399,27.581,123040.0
2020-12-03 14:25:00,40.26,40.28,40.22,40.28,75496.0,27.5742,27.5879,27.5468,27.5879,75496.0
2020-12-03 14:30:00,40.27,40.28,40.24,40.26,87872.0,27.581,27.5879,27.5605,27.5742,87872.0
2020-12-03 14:35:00,40.26,40.29,40.22,40.24,77926.0,27.5742,27.5947,27.5468,27.5605,77926.0
2020-12-03 14:40:00,40.24,40.24,40.21,40.22,58604.0,27.5605,27.5605,27.5399,27.5468,58604.0
2020-12-03 14:45:00,40.22,40.23,40.19,40.23,99958.0,27.5468,27.5536,27.5262,27.5536,99958.0
2020-12-03 14:50:00,40.24,40.27,40.22,40.22,74047.0,27.5605,27.581,27.5468,27.5468,74047.0
2020-12-03 14:55:00,40.22,40.25,40.21,40.25,92122.0,27.5468,27.5673,27.5399,27.5673,92122.0
2020-12-03 15:00:00,40.24,40.26,40.21,40.22,73102.0,27.5605,27.5742,27.5399,27.5468,73102.0
2020-12-03 15:05:00,40.22,40.25,40.21,40.22,73240.0,27.5468,27.5673,27.5399,27.5468,73240.0
2020-12-03 15:10:00,40.23,40.28,40.22,40.27,118370.0,27.5536,27.5879,27.5468,27.581,118370.0
2020-12-03 15:15:00,40.28,40.31,40.27,40.29,116809.0,27.5879,27.6084,27.581,27.5947,116809.0
2020-12-03 15:20:00,40.29,40.32,40.27,40.3,122306.0,27.5947,27.6153,27.581,27.6016,122306.0
2020-12-03 15:25:00,40.31,40.32,40.26,40.3,98997.0,27.6084,27.6153,27.5742,27.6016,98997.0
2020-12-03 15:30:00,40.3,40.34,40.27,40.32,103410.0,27.6016,27.629,27.581,27.6153,103410.0
2020-12-03 15:35:00,40.32,40.35,40.23,40.23,147915.0,27.6153,27.6358,27.5536,27.5536,147915.0
2020-12-03 15:40:00,40.23,40.23,40.12,40.23,159249.0,27.5536,27.5536,27.4783,27.5536,159249.0
2020-12-03 15:45:00,40.23,40.37,40.22,40.35,261844.0,27.5536,27.6495,27.5468,27.6358,261844.0
2020-12-03 15:50:00,40.36,40.38,40.22,40.25,311157.0,27.6427,27.6564,27.5468,27.5673,311157.0
2020-12-03 15:55:00,40.25,40.42,40.24,40.41,938685.0,27.5673,27.6838,27.5605,27.6769,938685.0
2020-12-04 09:30:00,40.7,40.91,40.6,40.91,302301.0,27.8755,28.0194,27.8071,28.0194,302301.0
2020-12-04 09:35:00,40.89,41.12,40.88,41.12,207507.0,28.0057,28.1632,27.9988,28.1632,207507.0
2020-12-04 09:40:00,41.12,41.14,40.88,40.89,146869.0,28.1632,28.1769,27.9988,28.0057,146869.0
2020-12-04 09:45:00,40.9,40.99,40.79,40.98,187968.0,28.0125,28.0742,27.9372,28.0673,187968.0
2020-12-04 09:50:00,40.98,41.05,40.95,41.02,188193.0,28.0673,28.1153,28.0468,28.0947,188193.0
2020-12-04 09:55:00,41.01,41.01,40.89,40.91,83088.0,28.0879,28.0879,28.0057,28.0194,83088.0
2020-12-04 10:00:00,40.91,40.99,40.91,40.98,52354.0,28.0194,28.0742,28.0194,28.0673,52354.0
2020-12-04 10:05:00,40.98,40.99,40.92,40.94,83034.0,28.0673,28.0742,28.0262,28.0399,83034.0
2020-12-04 10:10:00,40.93,40.93,40.76,40.76,66203.0,28.0331,28.0331,27.9166,27.9166,66203.0
2020-12-04 10:15:00,40.77,40.83,40.73,40.79,139576.0,27.9235,27.9646,27.8961,27.9372,139576.0
2020-12-04 10:20:00,40.78,40.79,40.62,40.68,236236.0,27.9303,27.9372,27.8208,27.8618,236236.0
2020-12-04 10:25:00,40.69,40.82,40.67,40.82,116925.0,27.8687,27.9577,27.855,27.9577,116925.0
2020-12-04 10:30:00,40.82,40.84,40.79,40.83,100136.0,27.9577,27.9714,27.9372,27.9646,100136.0
2020-12-04 10:35:00,40.84,40.9,40.8,40.9,201874.0,27.9714,28.0125,27.944,28.0125,201874.0
2020-12-04 10:40:00,40.89,41.02,40.88,40.99,174294.0,28.0057,28.0947,27.9988,28.0742,174294.0
2020-12-04 10:45:00,41.0,41.03,40.96,40.96,42314.0,28.081,28.1016,28.0536,28.0536,42314.0
2020-12-04 10:50:00,40.97,40.98,40.94,40.94,66672.0,28.0605,28.0673,28.0399,28.0399,66672.0
2020-12-04 10:55:00,40.95,40.97,40.94,40.95,33797.0,28.0468,28.0605,28.0399,28.0468,33797.0
2020-12-04 11:00:00,40.95,40.99,40.94,40.96,96313.0,28.0468,28.0742,28.0399,28.0536,96313.0
2020-12-04 11:05:00,40.95,41.01,40.95,41.01,52109.0,28.0468,28.0879,28.0468,28.0879,52109.0
2020-12-04 11:10:00,41.01,41.02,40.97,40.99,58148.0,28.0879,28.0947,28.0605,28.0742,58148.0
2020-12-04 11:15:00,41.0,41.0,40.91,40.91,77650.0,28.081,28.081,28.0194,28.0194,77650.0
2020-12-04 11:20:00,40.92,40.92,40.86,40.89,43095.0,28.0262,28.0262,27.9851,28.0057,43095.0
2020-12-04 11:25:00,40.89,40.91,40.87,40.88,51737.0,28.0057,28.0194,27.992,27.9988,51737.0
2020-12-04 11:30:00,40.88,40.89,40.83,40.88,50010.0,27.9988,28.0057,27.9646,27.9988,50010.0
2020-12-04 11:35:00,40.87,40.91,40.87,40.89,37075.0,27.992,28.0194,27.992,28.0057,37075.0
2020-12-04 11:40:00,40.88,40.9,40.82,40.82,39882.0,27.9988,28.0125,27.9577,27.9577,39882.0
2020-12-04 11:45:00,40.82,40.84,40.81,40.82,16499.0,27.9577,27.9714,27.9509,27.9577,16499.0
2020-12-04 11:50:00,40.83,40.89,40.81,40.88,35568.0,27.9646,28.0057,27.9509,27.9988,35568.0
2020-12-04 11:55:00,40.87,40.88,40.85,40.87,21445.0,27.992,27.9988,27.9783,27.992,21445.0
2020-12-04 12:00:00,40.87,40.93,40.85,40.92,53808.0,27.992,28.0331,27.9783,28.0262,53808.0
2020-12-04 12:05:00,40.91,40.94,40.9,40.91,41529.0,28.0194,28.0399,28.0125,28.0194,41529.0
2020-12-04 12:10:00,40.92,40.93,40.88,40.88,26652.0,28.0262,28.0331,27.9988,27.9988,26652.0
2020-12-04 12:15:00,40.89,40.92,40.87,40.91,23719.0,28.0057,28.0262,27.992,28.0194,23719.0
2020-12-04 12:20:00,40.91,40.91,40.86,40.89,56934.0,28.0194,28.0194,27.9851,28.0057,56934.0
2020-12-04 12:25:00,40.9,40.95,40.89,40.94,51051.0,28.0125,28.0468,28.0057,28.0399,51051.0
2020-12-04 12:30:00,40.95,40.99,40.94,40.98,56523.0,28.0468,28.0742,28.0399,28.0673,56523.0
2020-12-04 12:35:00,40.98,41.01,40.96,41.0,46428.0,28.0673,28.0879,28.0536,28.081,46428.0
2020-12-04 12:40:00,41.01,41.04,41.0,41.02,43233.0,28.0879,28.1084,28.081,28.0947,43233.0
2020-12-04 12:45:00,41.03,41.03,40.95,40.98,30018.0,28.1016,28.1016,28.0468,28.0673,30018.0
2020-12-04 12:50:00,40.98,40.99,40.95,40.98,24251.0,28.0673,28.0742,28.0468,28.0673,24251.0
2020-12-04 12:55:00,40.98,40.98,40.94,40.95,34385.0,28.0673,28.0673,28.0399,28.0468,34385.0
2020-12-04 13:00:00,40.96,40.98,40.94,40.95,39922.0,28.0536,28.0673,28.0399,28.0468,39922.0
2020-12-04 13:05:00,40.95,40.96,40.93,40.93,34350.0,28.0468,28.0536,28.0331,28.0331,34350.0
2020-12-04 13:10:00,40.94,40.97,40.92,40.92,31676.0,28.0399,28.0605,28.0262,28.0262,31676.0
2020-12-04 13:15:00,40.93,40.95,40.92,40.93,26034.0,28.0331,28.0468,28.0262,28.0331,26034.0
2020-12-04 13:20:00,40.93,40.94,40.91,40.93,33098.0,28.0331,28.0399,28.0194,28.0331,33098.0
2020-12-04 13:25:00,40.93,40.94,40.87,40.88,37027.0,28.0331,28.0399,27.992,27.9988,37027.0
2020-12-04 13:30:00,40.87,40.89,40.85,40.85,29320.0,27.992,28.0057,27.9783,27.9783,29320.0
2020-12-04 13:35:00,40.86,40.92,40.85,40.92,49581.0,27.9851,28.0262,27.9783,28.0262,49581.0
2020-12-04 13:40:00,40.91,40.92,40.88,40.89,29772.0,28.0194,28.0262,27.9988,28.0057,29772.0
2020-12-04 13:45:00,40.88,40.92,40.88,40.89,33617.0,27.9988,28.0262,27.9988,28.0057,33617.0
2020-12-04 13:50:00,40.89,40.89,40.83,40.83,66617.0,28.0057,28.0057,27.9646,27.9646,66617.0
2020-12-04 13:55:00,40.84,40.89,40.83,40.88,37492.0,27.9714,28.0057,27.9646,27.9988,37492.0
2020-12-04 14:00:00,40.87,40.91,40.85,40.89,33718.0,27.992,28.0194,27.9783,28.0057,33718.0
2020-12-04 14:05:00,40.89,40.92,40.88,40.9,28266.0,28.0057,28.0262,27.9988,28.0125,28266.0
2020-12-04 14:10:00,40.89,40.92,40.88,40.92,23484.0,28.0057,28.0262,27.9988,28.0262,23484.0
2020-12-04 14:15:00,40.92,40.96,40.9,40.96,21039.0,28.0262,28.0536,28.0125,28.0536,21039.0
2020-12-04 14:20:00,40.97,40.99,40.94,40.96,46013.0,28.0605,28.0742,28.0399,28.0536,46013.0
2020-12-04 14:25:00,40.97,40.98,40.91,40.92,40091.0,28.0605,28.0673,28.0194,28.0262,40091.0
2020-12-04 14:30:00,40.92,40.97,40.91,40.93,61828.0,28.0262,28.0605,28.0194,28.0331,61828.0
2020-12-04 14:35:00,40.93,40.96,40.92,40.92,44834.0,28.0331,28.0536,28.0262,28.0262,44834.0
2020-12-04 14:40:00,40.92,41.01,40.92,41.0,47916.0,28.0262,28.0879,28.0262,28.081,47916.0
2020-12-04 14:45:00,41.01,41.03,40.99,41.02,35319.0,28.0879,28.1016,28.0742,28.0947,35319.0
2020-12-04 14:50:00,41.03,41.04,41.0,41.03,71882.0,28.1016,28.1084,28.081,28.1016,71882.0
2020-12-04 14:55:00,41.04,41.05,41.02,41.05,36957.0,28.1084,28.1153,28.0947,28.1153,36957.0
2020-12-04 15:00:00,41.05,41.06,40.98,40.98,77313.0,28.1153,28.1221,28.0673,28.0673,77313.0
2020-12-04 15:05:00,40.99,41.0,40.97,40.98,28399.0,28.0742,28.081,28.0605,28.0673,28399.0
2020-12-04 15:10:00,40.98,41.0,40.95,40.98,46228.0,28.0673,28.081,28.0468,28.0673,46228.0
2020-12-04 15:15:00,40.98,41.08,40.96,41.08,63642.0,28.0673,28.1358,28.0536,28.1358,63642.0
2020-12-04 15:20:00,41.09,41.15,41.07,41.11,122866.0,28.1427,28.1837,28.129,28.1564,122866.0
2020-12-04 15:25:00,41.11,41.13,41.05,41.08,119031.0,28.1564,28.1701,28.1153,28.1358,119031.0
2020-12-04 15:30:00,41.08,41.1,41.06,41.09,96348.0,28.1358,28.1495,28.1221,28.1427,96348.0
2020-12-04 15:35:00,41.09,41.19,41.08,41.16,364613.0,28.1427,28.2111,28.1358,28.1906,364613.0
2020-12-04 15:40:00,41.16,41.25,41.13,41.23,206198.0,28.1906,28.2522,28.1701,28.2385,206198.0
2020-12-04 15:45:00,41.24,41.26,41.16,41.21,208904.0,28.2454,28.2591,28.1906,28.2248,208904.0
2020-12-04 15:50:00,41.21,41.34,41.19,41.34,281904.0,28.2248,28.3139,28.2111,28.3139,281904.0
2020-12-04 15:55:00,41.34,41.37,41.27,41.37,607932.0,28.3139,28.3344,28.2659,28.3344,607932.0
2020-12-07 09:30:00,41.49,41.63,41.19,41.28,497408.0,28.4166,28.5125,28.2111,28.2728,497408.0
2020-12-07 09:35:00,41.28,41.4,41.25,41.32,154614.0,28.2728,28.355,28.2522,28.3002,154614.0
2020-12-07 09:40:00,41.32,41.5,41.28,41.5,123047.0,28.3002,28.4235,28.2728,28.4235,123047.0
2020-12-07 09:45:00,41.5,41.52,41.38,41.42,129360.0,28.4235,28.4372,28.3413,28.3687,129360.0
2020-12-07 09:50:00,41.41,41.43,41.32,41.35,85049.0,28.3618,28.3755,28.3002,28.3207,85049.0
2020-12-07 09:55:00,41.36,41.37,41.3,41.35,78700.0,28.3276,28.3344,28.2865,28.3207,78700.0
2020-12-07 10:00:00,41.33,41.38,41.3,41.31,74887.0,28.307,28.3413,28.2865,28.2933,74887.0
2020-12-07 10:05:00,41.3,41.31,41.22,41.25,84799.0,28.2865,28.2933,28.2317,28.2522,84799.0
2020-12-07 10:10:00,41.25,41.27,41.19,41.21,80011.0,28.2522,28.2659,28.2111,28.2248,80011.0
2020-12-07 10:15:00,41.22,41.28,41.18,41.26,80434.0,28.2317,28.2728,28.2043,28.2591,80434.0
2020-12-07 10:20:00,41.27,41.27,41.16,41.18,64527.0,28.2659,28.2659,28.1906,28.2043,64527.0
2020-12-07 10:25:00,41.18,41.2,41.13,41.14,58041.0,28.2043,28.218,28.1701,28.1769,58041.0
2020-12-07 10:30:00,41.13,41.15,41.09,41.12,90144.0,28.1701,28.1837,28.1427,28.1632,90144.0
2020-12-07 10:35:00,41.12,41.2,41.09,41.18,87364.0,28.1632,28.218,28.1427,28.2043,87364.0
2020-12-07 10:40:00,41.18,41.31,41.18,41.25,71856.0,28.2043,28.2933,28.2043,28.2522,71856.0
2020-12-07 10:45:00,41.25,41.25,41.15,41.17,43781.0,28.2522,28.2522,28.1837,28.1974,43781.0
2020-12-07 10:50:00,41.17,41.18,41.14,41.14,42874.0,28.1974,28.2043,28.1769,28.1769,42874.0
2020-12-07 10:55:00,41.14,41.15,41.11,41.13,79656.0,28.1769,28.1837,28.1564,28.1701,79656.0
2020-12-07 11:00:00,41.13,41.15,41.12,41.13,55978.0,28.1701,28.1837,28.1632,28.1701,55978.0
2020-12-07 11:05:00,41.13,41.13,41.04,41.05,86425.0,28.1701,28.1701,28.1084,28.1153,86425.0
2020-12-07 11:10:00,41.05,41.19,41.04,41.14,132829.0,28.1153,28.2111,28.1084,28.1769,132829.0
2020-12-07 11:15:00,41.14,41.19,41.09,41.18,64640.0,28.1769,28.2111,28.1427,28.2043,64640.0
2020-12-07 11:20:00,41.18,41.18,41.11,41.12,41573.0,28.2043,28.2043,28.1564,28.1632,41573.0
2020-12-07 11:25:00,41.12,41.13,41.09,41.1,48995.0,28.1632,28.1701,28.1427,28.1495,48995.0
2020-12-07 11:30:00,41.11,41.25,41.08,41.23,58599.0,28.1564,28.2522,28.1358,28.2385,58599.0
2020-12-07 11:35:00,41.23,41.27,41.21,41.22,43939.0,28.2385,28.2659,28.2248,28.2317,43939.0
2020-12-07 11:40:00,41.22,41.23,41.19,41.2,50517.0,28.2317,28.2385,28.2111,28.218,50517.0
2020-12-07 11:45:00,41.2,41.21,41.17,41.19,30870.0,28.218,28.2248,28.1974,28.2111,30870.0
2020-12-07 11:50:00,41.18,41.2,41.15,41.17,135839.0,28.2043,28.218,28.1837,28.1974,135839.0
2020-12-07 11:55:00,41.17,41.21,41.1,41.18,125023.0,28.1974,28.2248,28.1495,28.2043,125023.0
2020-12-07 12:00:00,41.17,41.24,41.17,41.23,36133.0,28.1974,28.2454,28.1974,28.2385,36133.0
2020-12-07 12:05:00,41.23,41.24,41.2,41.22,25354.0,28.2385,28.2454,28.218,28.2317,25354.0
2020-12-07 12:10:00,41.22,41.23,41.19,41.23,32482.0,28.2317,28.2385,28.2111,28.2385,32482.0
2020-12-07 12:15:00,41.23,41.24,41.2,41.21,28681.0,28.2385,28.2454,28.218,28.2248,28681.0
2020-12-07 12:20:00,41.22,41.22,41.18,41.21,33483.0,28.2317,28.2317,28.2043,28.2248,33483.0
2020-12-07 12:25:00,41.21,41.23,41.19,41.21,56249.0,28.2248,28.2385,28.2111,28.2248,56249.0
2020-12-07 12:30:00,41.21,41.22,41.18,41.2,34520.0,28.2248,28.2317,28.2043,28.218,34520.0
2020-12-07 12:35:00,41.2,41.23,41.2,41.22,25977.0,28.218,28.2385,28.218,28.2317,25977.0
2020-12-07 12:40:00,41.21,41.25,41.21,41.23,30616.0,28.2248,28.2522,28.2248,28.2385,30616.0
2020-12-07 12:45:00,41.23,41.23,41.18,41.19,72309.0,28.2385,28.2385,28.2043,28.2111,72309.0
2020-12-07 12:50:00,41.19,41.21,41.18,41.21,26096.0,28.2111,28.2248,28.2043,28.2248,26096.0
2020-12-07 12:55:00,41.21,41.24,41.19,41.23,18890.0,28.2248,28.2454,28.2111,28.2385,18890.0
2020-12-07 13:00:00,41.23,41.25,41.2,41.22,53781.0,28.2385,28.2522,28.218,28.2317,53781.0
2020-12-07 13:05:00,41.22,41.26,41.21,41.26,61022.0,28.2317,28.2591,28.2248,28.2591,61022.0
2020-12-07 13:10:00,41.25,41.26,41.19,41.19,41706.0,28.2522,28.2591,28.2111,28.2111,41706.0
2020-12-07 13:15:00,41.19,41.22,41.17,41.21,37862.0,28.2111,28.2317,28.1974,28.2248,37862.0
2020-12-07 13:20:00,41.21,41.23,41.2,41.22,65184.0,28.2248,28.2385,28.218,28.2317,65184.0
2020-12-07 13:25:00,41.21,41.23,41.18,41.19,67188.0,28.2248,28.2385,28.2043,28.2111,67188.0
2020-12-07 13:30:00,41.19,41.22,41.17,41.21,55103.0,28.2111,28.2317,28.1974,28.2248,55103.0
2020-12-07 13:35:00,41.21,41.26,41.2,41.26,57603.0,28.2248,28.2591,28.218,28.2591,57603.0
2020-12-07 13:40:00,41.25,41.27,41.19,41.23,53377.0,28.2522,28.2659,28.2111,28.2385,53377.0
2020-12-07 13:45:00,41.22,41.24,41.21,41.23,46873.0,28.2317,28.2454,28.2248,28.2385,46873.0
2020-12-07 13:50:00,41.23,41.24,41.19,41.22,36980.0,28.2385,28.2454,28.2111,28.2317,36980.0
2020-12-07 13:55:00,41.21,41.23,41.17,41.19,38210.0,28.2248,28.2385,28.1974,28.2111,38210.0
2020-12-07 14:00:00,41.19,41.19,41.14,41.16,63756.0,28.2111,28.2111,28.1769,28.1906,63756.0
2020-12-07 14:05:00,41.16,41.22,41.15,41.19,61105.0,28.1906,28.2317,28.1837,28.2111,61105.0
2020-12-07 14:10:00,41.19,41.19,41.14,41.14,38609.0,28.2111,28.2111,28.1769,28.1769,38609.0
2020-12-07 14:15:00,41.14,41.18,41.1,41.15,99005.0,28.1769,28.2043,28.1495,28.1837,99005.0
2020-12-07 14:20:00,41.16,41.2,41.13,41.17,52787.0,28.1906,28.218,28.1701,28.1974,52787.0
2020-12-07 14:25:00,41.16,41.18,41.12,41.13,23959.0,28.1906,28.2043,28.1632,28.1701,23959.0
2020-12-07 14:30:00,41.13,41.18,41.13,41.18,51231.0,28.1701,28.2043,28.1701,28.2043,51231.0
2020-12-07 14:35:00,41.18,41.2,41.15,41.16,37721.0,28.2043,28.218,28.1837,28.1906,37721.0
2020-12-07 14:40:00,41.16,41.19,41.16,41.19,65780.0,28.1906,28.2111,28.1906,28.2111,65780.0
2020-12-07 14:45:00,41.19,41.21,41.17,41.19,66921.0,28.2111,28.2248,28.1974,28.2111,66921.0
2020-12-07 14:50:00,41.19,41.22,41.18,41.19,63043.0,28.2111,28.2317,28.2043,28.2111,63043.0
2020-12-07 14:55:00,41.18,41.25,41.18,41.23,93123.0,28.2043,28.2522,28.2043,28.2385,93123.0
2020-12-07 15:00:00,41.23,41.23,41.18,41.21,67979.0,28.2385,28.2385,28.2043,28.2248,67979.0
2020-12-07 15:05:00,41.21,41.24,41.2,41.22,56533.0,28.2248,28.2454,28.218,28.2317,56533.0
2020-12-07 15:10:00,41.22,41.23,41.16,41.16,66418.0,28.2317,28.2385,28.1906,28.1906,66418.0
2020-12-07 15:15:00,41.16,41.21,41.16,41.2,63406.0,28.1906,28.2248,28.1906,28.218,63406.0
2020-12-07 15:20:00,41.2,41.25,41.19,41.23,57459.0,28.218,28.2522,28.2111,28.2385,57459.0
2020-12-07 15:25:00,41.24,41.29,41.23,41.29,92850.0,28.2454,28.2796,28.2385,28.2796,92850.0
2020-12-07 15:30:00,41.29,41.63,41.28,41.37,475639.0,28.2796,28.5125,28.2728,28.3344,475639.0
2020-12-07 15:35:00,41.37,41.6,41.32,41.58,322606.0,28.3344,28.492,28.3002,28.4783,322606.0
2020-12-07 15:40:00,41.57,41.77,41.49,41.55,504250.0,28.4714,28.6084,28.4166,28.4577,504250.0
2020-12-07 15:45:00,41.55,41.62,41.48,41.58,308748.0,28.4577,28.5057,28.4098,28.4783,308748.0
2020-12-07 15:50:00,41.57,41.67,41.56,41.64,440558.0,28.4714,28.5399,28.4646,28.5194,440558.0
2020-12-07 15:55:00,41.65,41.77,41.61,41.69,826749.0,28.5262,28.6084,28.4988,28.5536,826749.0
2020-12-08 09:30:00,41.4,41.43,40.93,41.15,656813.0,28.355,28.3755,28.0331,28.1837,656813.0
2020-12-08 09:35:00,41.16,41.29,41.15,41.19,190522.0,28.1906,28.2796,28.1837,28.2111,190522.0
2020-12-08 09:40:00,41.19,41.5,41.17,41.5,136041.0,28.2111,28.4235,28.1974,28.4235,136041.0
2020-12-08 09:45:00,41.5,41.66,41.48,41.64,96536.0,28.4235,28.533,28.4098,28.5194,96536.0
2020-12-08 09:50:00,41.64,41.87,41.64,41.87,258374.0,28.5194,28.6769,28.5194,28.6769,258374.0
2020-12-08 09:55:00,41.87,41.95,41.8,41.91,209734.0,28.6769,28.7317,28.6289,28.7043,209734.0
2020-12-08 10:00:00,41.91,41.92,41.62,41.62,186381.0,28.7043,28.7111,28.5057,28.5057,186381.0
2020-12-08 10:05:00,41.64,41.64,41.57,41.64,73253.0,28.5194,28.5194,28.4714,28.5194,73253.0
2020-12-08 10:10:00,41.64,41.75,41.63,41.72,70478.0,28.5194,28.5947,28.5125,28.5741,70478.0
2020-12-08 10:15:00,41.72,41.81,41.72,41.79,44912.0,28.5741,28.6358,28.5741,28.6221,44912.0
2020-12-08 10:20:00,41.78,41.82,41.73,41.73,74892.0,28.6152,28.6426,28.581,28.581,74892.0
2020-12-08 10:25:00,41.73,41.78,41.71,41.76,58776.0,28.581,28.6152,28.5673,28.6015,58776.0
2020-12-08 10:30:00,41.77,41.77,41.71,41.75,64106.0,28.6084,28.6084,28.5673,28.5947,64106.0
2020-12-08 10:35:00,41.76,41.87,41.75,41.87,88673.0,28.6015,28.6769,28.5947,28.6769,88673.0
2020-12-08 10:40:00,41.87,41.87,41.78,41.8,39279.0,28.6769,28.6769,28.6152,28.6289,39279.0
2020-12-08 10:45:00,41.8,41.87,41.79,41.86,59555.0,28.6289,28.6769,28.6221,28.67,59555.0
2020-12-08 10:50:00,41.86,41.87,41.82,41.86,78447.0,28.67,28.6769,28.6426,28.67,78447.0
2020-12-08 10:55:00,41.86,41.9,41.85,41.9,56233.0,28.67,28.6974,28.6632,28.6974,56233.0
2020-12-08 11:00:00,41.89,42.0,41.89,41.98,72386.0,28.6906,28.7659,28.6906,28.7522,72386.0
2020-12-08 11:05:00,41.99,42.02,41.97,42.0,288083.0,28.7591,28.7796,28.7454,28.7659,288083.0
2020-12-08 11:10:00,42.01,42.07,42.0,42.01,78060.0,28.7728,28.8139,28.7659,28.7728,78060.0
2020-12-08 11:15:00,42.02,42.08,42.0,42.06,183305.0,28.7796,28.8207,28.7659,28.807,183305.0
2020-12-08 11:20:00,42.06,42.07,41.98,41.98,33962.0,28.807,28.8139,28.7522,28.7522,33962.0
2020-12-08 11:25:00,41.99,42.03,41.97,42.01,57098.0,28.7591,28.7865,28.7454,28.7728,57098.0
2020-12-08 11:30:00,42.01,42.04,41.98,42.0,55097.0,28.7728,28.7933,28.7522,28.7659,55097.0
2020-12-08 11:35:00,42.0,42.04,41.98,42.01,48909.0,28.7659,28.7933,28.7522,28.7728,48909.0
2020-12-08 11:40:00,42.01,42.02,41.95,42.01,173498.0,28.7728,28.7796,28.7317,28.7728,173498.0
2020-12-08 11:45:00,42.02,42.02,41.97,42.01,46915.0,28.7796,28.7796,28.7454,28.7728,46915.0
2020-12-08 11:50:00,42.01,42.02,41.97,41.98,37200.0,28.7728,28.7796,28.7454,28.7522,37200.0
2020-12-08 11:55:00,41.98,42.01,41.98,42.0,53504.0,28.7522,28.7728,28.7522,28.7659,53504.0
2020-12-08 12:00:00,42.0,42.01,41.93,41.95,75918.0,28.7659,28.7728,28.718,28.7317,75918.0
2020-12-08 12:05:00,41.95,41.98,41.92,41.96,107446.0,28.7317,28.7522,28.7111,28.7385,107446.0
2020-12-08 12:10:00,41.96,42.0,41.94,41.98,107249.0,28.7385,28.7659,28.7248,28.7522,107249.0
2020-12-08 12:15:00,41.98,42.06,41.98,42.04,70251.0,28.7522,28.807,28.7522,28.7933,70251.0
2020-12-08 12:20:00,42.03,42.06,42.01,42.02,35583.0,28.7865,28.807,28.7728,28.7796,35583.0
2020-12-08 12:25:00,42.02,42.04,42.0,42.01,32995.0,28.7796,28.7933,28.7659,28.7728,32995.0
2020-12-08 12:30:00,42.02,42.03,42.0,42.01,50922.0,28.7796,28.7865,28.7659,28.7728,50922.0
2020-12-08 12:35:00,42.01,42.02,41.99,42.01,47791.0,28.7728,28.7796,28.7591,28.7728,47791.0
2020-12-08 12:40:00,42.0,42.04,42.0,42.03,56036.0,28.7659,28.7933,28.7659,28.7865,56036.0
2020-12-08 12:45:00,42.02,42.05,42.0,42.02,28636.0,28.7796,28.8002,28.7659,28.7796,28636.0
2020-12-08 12:50:00,42.02,42.1,42.02,42.08,51094.0,28.7796,28.8344,28.7796,28.8207,51094.0
2020-12-08 12:55:00,42.07,42.09,42.0,42.01,54228.0,28.8139,28.8276,28.7659,28.7728,54228.0
2020-12-08 13:00:00,42.01,42.03,41.99,42.01,72140.0,28.7728,28.7865,28.7591,28.7728,72140.0
2020-12-08 13:05:00,42.01,42.04,41.99,42.01,48490.0,28.7728,28.7933,28.7591,28.7728,48490.0
2020-12-08 13:10:00,42.0,42.03,41.99,42.01,32455.0,28.7659,28.7865,28.7591,28.7728,32455.0
2020-12-08 13:15:00,42.02,42.06,42.0,42.02,32094.0,28.7796,28.807,28.7659,28.7796,32094.0
2020-12-08 13:20:00,42.02,42.04,41.99,42.01,51693.0,28.7796,28.7933,28.7591,28.7728,51693.0
2020-12-08 13:25:00,42.02,42.05,42.0,42.02,63219.0,28.7796,28.8002,28.7659,28.7796,63219.0
2020-12-08 13:30:00,42.03,42.04,42.0,42.02,46917.0,28.7865,28.7933,28.7659,28.7796,46917.0
2020-12-08 13:35:00,42.02,42.03,41.99,42.01,42446.0,28.7796,28.7865,28.7591,28.7728,42446.0
2020-12-08 13:40:00,42.01,42.01,41.98,41.99,27711.0,28.7728,28.7728,28.7522,28.7591,27711.0
2020-12-08 13:45:00,41.98,42.03,41.98,42.02,41034.0,28.7522,28.7865,28.7522,28.7796,41034.0
2020-12-08 13:50:00,42.02,42.08,41.97,41.97,197069.0,28.7796,28.8207,28.7454,28.7454,197069.0
2020-12-08 13:55:00,41.97,41.99,41.93,41.95,58795.0,28.7454,28.7591,28.718,28.7317,58795.0
2020-12-08 14:00:00,41.95,42.01,41.94,41.99,45813.0,28.7317,28.7728,28.7248,28.7591,45813.0
2020-12-08 14:05:00,41.98,42.0,41.97,41.98,43179.0,28.7522,28.7659,28.7454,28.7522,43179.0
2020-12-08 14:10:00,41.98,42.01,41.97,42.01,47873.0,28.7522,28.7728,28.7454,28.7728,47873.0
2020-12-08 14:15:00,42.01,42.08,42.01,42.07,76233.0,28.7728,28.8207,28.7728,28.8139,76233.0
2020-12-08 14:20:00,42.07,42.11,42.06,42.09,50458.0,28.8139,28.8413,28.807,28.8276,50458.0
2020-12-08 14:25:00,42.09,42.14,42.08,42.11,119283.0,28.8276,28.8618,28.8207,28.8413,119283.0
2020-12-08 14:30:00,42.1,42.13,42.09,42.13,45827.0,28.8344,28.855,28.8276,28.855,45827.0
2020-12-08 14:35:00,42.13,42.16,42.11,42.15,138005.0,28.855,28.8755,28.8413,28.8687,138005.0
2020-12-08 14:40:00,42.15,42.18,42.14,42.16,48597.0,28.8687,28.8892,28.8618,28.8755,48597.0
2020-12-08 14:45:00,42.16,42.18,42.16,42.17,55092.0,28.8755,28.8892,28.8755,28.8823,55092.0
2020-12-08 14:50:00,42.17,42.19,42.15,42.17,54935.0,28.8823,28.896,28.8687,28.8823,54935.0
2020-12-08 14:55:00,42.17,42.19,42.16,42.18,64844.0,28.8823,28.896,28.8755,28.8892,64844.0
2020-12-08 15:00:00,42.17,42.22,42.17,42.19,67516.0,28.8823,28.9166,28.8823,28.896,67516.0
2020-12-08 15:05:00,42.19,42.2,42.15,42.18,212085.0,28.896,28.9029,28.8687,28.8892,212085.0
2020-12-08 15:10:00,42.18,42.24,42.17,42.22,94804.0,28.8892,28.9303,28.8823,28.9166,94804.0
2020-12-08 15:15:00,42.23,42.23,42.19,42.2,46388.0,28.9234,28.9234,28.896,28.9029,46388.0
2020-12-08 15:20:00,42.2,42.21,42.09,42.13,719722.0,28.9029,28.9097,28.8276,28.855,719722.0
2020-12-08 15:25:00,42.13,42.19,42.11,42.16,101980.0,28.855,28.896,28.8413,28.8755,101980.0
2020-12-08 15:30:00,42.16,42.19,42.11,42.13,160712.0,28.8755,28.896,28.8413,28.855,160712.0
2020-12-08 15:35:00,42.13,42.21,42.11,42.18,163567.0,28.855,28.9097,28.8413,28.8892,163567.0
2020-12-08 15:40:00,42.19,42.25,42.15,42.23,191436.0,28.896,28.9371,28.8687,28.9234,191436.0
2020-12-08 15:45:00,42.23,42.31,42.18,42.19,194131.0,28.9234,28.9782,28.8892,28.896,194131.0
2020-12-08 15:50:00,42.19,42.31,42.18,42.29,329054.0,28.896,28.9782,28.8892,28.9645,329054.0
2020-12-08 15:55:00,42.28,42.31,42.21,42.23,1375734.0,28.9577,28.9782,28.9097,28.9234,1375734.0
2020-12-09 09:30:00,42.37,42.46,42.3,42.31,537712.0,29.0193,29.081,28.9714,28.9782,537712.0
2020-12-09 09:35:00,42.31,42.44,42.29,42.43,157459.0,28.9782,29.0673,28.9645,29.0604,157459.0
2020-12-09 09:40:00,42.43,42.59,42.41,42.49,166214.0,29.0604,29.17,29.0467,29.1015,166214.0
2020-12-09 09:45:00,42.5,42.53,42.31,42.35,116791.0,29.1084,29.1289,28.9782,29.0056,116791.0
2020-12-09 09:50:00,42.36,42.48,42.31,42.47,82576.0,29.0125,29.0947,28.9782,29.0878,82576.0
2020-12-09 09:55:00,42.48,42.52,42.45,42.52,77582.0,29.0947,29.1221,29.0741,29.1221,77582.0
2020-12-09 10:00:00,42.52,42.6,42.48,42.59,69841.0,29.1221,29.1769,29.0947,29.17,69841.0
2020-12-09 10:05:00,42.59,42.64,42.59,42.62,109240.0,29.17,29.2043,29.17,29.1906,109240.0
2020-12-09 10:10:00,42.63,42.65,42.55,42.64,114115.0,29.1974,29.2111,29.1426,29.2043,114115.0
2020-12-09 10:15:00,42.64,42.65,42.61,42.63,136899.0,29.2043,29.2111,29.1837,29.1974,136899.0
2020-12-09 10:20:00,42.64,42.68,42.62,42.66,67932.0,29.2043,29.2317,29.1906,29.218,67932.0
2020-12-09 10:25:00,42.65,42.74,42.65,42.69,58125.0,29.2111,29.2727,29.2111,29.2385,58125.0
2020-12-09 10:30:00,42.7,42.78,42.67,42.77,105550.0,29.2453,29.3001,29.2248,29.2933,105550.0
2020-12-09 10:35:00,42.77,42.8,42.74,42.77,86667.0,29.2933,29.3138,29.2727,29.2933,86667.0
2020-12-09 10:40:00,42.78,42.83,42.76,42.8,107214.0,29.3001,29.3344,29.2864,29.3138,107214.0
2020-12-09 10:45:00,42.8,42.81,42.73,42.75,102059.0,29.3138,29.3207,29.2659,29.2796,102059.0
2020-12-09 10:50:00,42.75,42.75,42.67,42.73,64496.0,29.2796,29.2796,29.2248,29.2659,64496.0
2020-12-09 10:55:00,42.73,42.74,42.58,42.65,139848.0,29.2659,29.2727,29.1632,29.2111,139848.0
2020-12-09 11:00:00,42.65,42.69,42.64,42.66,86269.0,29.2111,29.2385,29.2043,29.218,86269.0
2020-12-09 11:05:00,42.65,42.72,42.62,42.69,65786.0,29.2111,29.259,29.1906,29.2385,65786.0
2020-12-09 11:10:00,42.7,42.75,42.7,42.73,67749.0,29.2453,29.2796,29.2453,29.2659,67749.0
2020-12-09 11:15:00,42.73,42.74,42.7,42.71,101534.0,29.2659,29.2727,29.2453,29.2522,101534.0
2020-12-09 11:20:00,42.7,42.81,42.69,42.76,150438.0,29.2453,29.3207,29.2385,29.2864,150438.0
2020-12-09 11:25:00,42.76,42.82,42.74,42.81,72641.0,29.2864,29.3275,29.2727,29.3207,72641.0
2020-12-09 11:30:00,42.82,42.83,42.76,42.77,42292.0,29.3275,29.3344,29.2864,29.2933,42292.0
2020-12-09 11:35:00,42.76,42.81,42.74,42.79,85817.0,29.2864,29.3207,29.2727,29.307,85817.0
2020-12-09 11:40:00,42.8,42.88,42.78,42.88,58794.0,29.3138,29.3686,29.3001,29.3686,58794.0
2020-12-09 11:45:00,42.88,42.91,42.83,42.85,67233.0,29.3686,29.3892,29.3344,29.3481,67233.0
2020-12-09 11:50:00,42.85,42.9,42.83,42.85,101433.0,29.3481,29.3823,29.3344,29.3481,101433.0
2020-12-09 11:55:00,42.84,42.87,42.83,42.85,38697.0,29.3412,29.3618,29.3344,29.3481,38697.0
2020-12-09 12:00:00,42.84,42.87,42.83,42.84,64612.0,29.3412,29.3618,29.3344,29.3412,64612.0
2020-12-09 12:05:00,42.84,42.9,42.82,42.89,69322.0,29.3412,29.3823,29.3275,29.3755,69322.0
2020-12-09 12:10:00,42.9,42.9,42.82,42.84,76951.0,29.3823,29.3823,29.3275,29.3412,76951.0
2020-12-09 12:15:00,42.84,42.84,42.76,42.8,114269.0,29.3412,29.3412,29.2864,29.3138,114269.0
2020-12-09 12:20:00,42.81,42.86,42.81,42.84,44472.0,29.3207,29.3549,29.3207,29.3412,44472.0
2020-12-09 12:25:00,42.85,42.86,42.83,42.83,31405.0,29.3481,29.3549,29.3344,29.3344,31405.0
2020-12-09 12:30:00,42.84,42.87,42.8,42.84,74037.0,29.3412,29.3618,29.3138,29.3412,74037.0
2020-12-09 12:35:00,42.84,42.93,42.82,42.91,72489.0,29.3412,29.4029,29.3275,29.3892,72489.0
2020-12-09 12:40:00,42.91,42.98,42.89,42.95,97921.0,29.3892,29.4371,29.3755,29.4166,97921.0
2020-12-09 12:45:00,42.95,43.0,42.94,42.98,88102.0,29.4166,29.4508,29.4097,29.4371,88102.0
2020-12-09 12:50:00,42.98,42.99,42.92,42.95,100356.0,29.4371,29.444,29.396,29.4166,100356.0
2020-12-09 12:55:00,42.94,42.95,42.85,42.86,99512.0,29.4097,29.4166,29.3481,29.3549,99512.0
2020-12-09 13:00:00,42.87,42.87,42.79,42.8,62707.0,29.3618,29.3618,29.307,29.3138,62707.0
2020-12-09 13:05:00,42.79,42.81,42.76,42.79,58648.0,29.307,29.3207,29.2864,29.307,58648.0
2020-12-09 13:10:00,42.78,42.83,42.76,42.77,53192.0,29.3001,29.3344,29.2864,29.2933,53192.0
2020-12-09 13:15:00,42.78,42.79,42.67,42.76,62568.0,29.3001,29.307,29.2248,29.2864,62568.0
2020-12-09 13:20:00,42.77,42.78,42.73,42.75,57403.0,29.2933,29.3001,29.2659,29.2796,57403.0
2020-12-09 13:25:00,42.75,42.84,42.74,42.8,119000.0,29.2796,29.3412,29.2727,29.3138,119000.0
2020-12-09 13:30:00,42.8,42.88,42.78,42.78,95381.0,29.3138,29.3686,29.3001,29.3001,95381.0
2020-12-09 13:35:00,42.79,42.79,42.67,42.7,93038.0,29.307,29.307,29.2248,29.2453,93038.0
2020-12-09 13:40:00,42.7,42.81,42.69,42.8,101886.0,29.2453,29.3207,29.2385,29.3138,101886.0
2020-12-09 13:45:00,42.8,42.81,42.75,42.77,57185.0,29.3138,29.3207,29.2796,29.2933,57185.0
2020-12-09 13:50:00,42.76,42.77,42.63,42.64,252538.0,29.2864,29.2933,29.1974,29.2043,252538.0
2020-12-09 13:55:00,42.63,42.64,42.55,42.6,74118.0,29.1974,29.2043,29.1426,29.1769,74118.0
2020-12-09 14:00:00,42.6,42.72,42.6,42.7,61777.0,29.1769,29.259,29.1769,29.2453,61777.0
2020-12-09 14:05:00,42.71,42.72,42.6,42.6,40557.0,29.2522,29.259,29.1769,29.1769,40557.0
2020-12-09 14:10:00,42.6,42.61,42.55,42.57,64731.0,29.1769,29.1837,29.1426,29.1563,64731.0
2020-12-09 14:15:00,42.56,42.61,42.56,42.58,39111.0,29.1495,29.1837,29.1495,29.1632,39111.0
2020-12-09 14:20:00,42.58,42.72,42.58,42.71,87456.0,29.1632,29.259,29.1632,29.2522,87456.0
2020-12-09 14:25:00,42.71,42.72,42.66,42.71,48665.0,29.2522,29.259,29.218,29.2522,48665.0
2020-12-09 14:30:00,42.71,42.72,42.67,42.69,92484.0,29.2522,29.259,29.2248,29.2385,92484.0
2020-12-09 14:35:00,42.68,42.71,42.65,42.67,41990.0,29.2317,29.2522,29.2111,29.2248,41990.0
2020-12-09 14:40:00,42.68,42.74,42.64,42.64,1214827.0,29.2317,29.2727,29.2043,29.2043,1214827.0
2020-12-09 14:45:00,42.65,42.7,42.58,42.68,129102.0,29.2111,29.2453,29.1632,29.2317,129102.0
2020-12-09 14:50:00,42.68,42.77,42.67,42.77,50419.0,29.2317,29.2933,29.2248,29.2933,50419.0
2020-12-09 14:55:00,42.77,42.8,42.75,42.78,68815.0,29.2933,29.3138,29.2796,29.3001,68815.0
2020-12-09 15:00:00,42.78,42.8,42.73,42.75,82759.0,29.3001,29.3138,29.2659,29.2796,82759.0
2020-12-09 15:05:00,42.75,42.79,42.73,42.76,85167.0,29.2796,29.307,29.2659,29.2864,85167.0
2020-12-09 15:10:00,42.76,42.8,42.73,42.73,65881.0,29.2864,29.3138,29.2659,29.2659,65881.0
2020-12-09 15:15:00,42.73,42.74,42.71,42.72,42228.0,29.2659,29.2727,29.2522,29.259,42228.0
2020-12-09 15:20:00,42.73,42.78,42.72,42.77,66529.0,29.2659,29.3001,29.259,29.2933,66529.0
2020-12-09 15:25:00,42.77,42.8,42.75,42.77,79834.0,29.2933,29.3138,29.2796,29.2933,79834.0
2020-12-09 15:30:00,42.77,42.85,42.76,42.84,138905.0,29.2933,29.3481,29.2864,29.3412,138905.0
2020-12-09 15:35:00,42.84,42.85,42.79,42.83,132154.0,29.3412,29.3481,29.307,29.3344,132154.0
2020-12-09 15:40:00,42.82,42.91,42.82,42.89,363896.0,29.3275,29.3892,29.3275,29.3755,363896.0
2020-12-09 15:45:00,42.9,42.93,42.87,42.87,150761.0,29.3823,29.4029,29.3618,29.3618,150761.0
2020-12-09 15:50:00,42.86,42.96,42.85,42.92,276796.0,29.3549,29.4234,29.3481,29.396,276796.0
2020-12-09 15:55:00,42.92,43.17,42.91,42.96,1341934.0,29.396,29.5673,29.3892,29.4234,1341934.0
2020-12-10 09:30:00,43.09,43.13,42.86,42.89,457487.0,29.5125,29.5399,29.3549,29.3755,457487.0
2020-12-10 09:35:00,42.9,42.93,42.74,42.93,165784.0,29.3823,29.4029,29.2727,29.4029,165784.0
2020-12-10 09:40:00,42.92,42.99,42.82,42.82,93525.0,29.396,29.444,29.3275,29.3275,93525.0
2020-12-10 09:45:00,42.83,42.84,42.73,42.77,91307.0,29.3344,29.3412,29.2659,29.2933,91307.0
2020-12-10 09:50:00,42.77,42.88,42.77,42.82,79082.0,29.2933,29.3686,29.2933,29.3275,79082.0
2020-12-10 09:55:00,42.82,42.94,42.81,42.91,73891.0,29.3275,29.4097,29.3207,29.3892,73891.0
2020-12-10 10:00:00,42.92,42.97,42.88,42.9,65794.0,29.396,29.4303,29.3686,29.3823,65794.0
2020-12-10 10:05:00,42.89,42.92,42.81,42.83,62378.0,29.3755,29.396,29.3207,29.3344,62378.0
2020-12-10 10:10:00,42.83,42.86,42.76,42.82,68666.0,29.3344,29.3549,29.2864,29.3275,68666.0
2020-12-10 10:15:00,42.82,42.83,42.76,42.8,55121.0,29.3275,29.3344,29.2864,29.3138,55121.0
2020-12-10 10:20:00,42.79,42.8,42.72,42.73,80354.0,29.307,29.3138,29.259,29.2659,80354.0
2020-12-10 10:25:00,42.72,42.75,42.69,42.71,73775.0,29.259,29.2796,29.2385,29.2522,73775.0
2020-12-10 10:30:00,42.71,42.8,42.69,42.77,100822.0,29.2522,29.3138,29.2385,29.2933,100822.0
2020-12-10 10:35:00,42.77,42.8,42.77,42.79,56228.0,29.2933,29.3138,29.2933,29.307,56228.0
2020-12-10 10:40:00,42.8,42.81,42.72,42.75,79159.0,29.3138,29.3207,29.259,29.2796,79159.0
2020-12-10 10:45:00,42.75,42.81,42.73,42.79,144472.0,29.2796,29.3207,29.2659,29.307,144472.0
2020-12-10 10:50:00,42.79,42.85,42.78,42.83,58212.0,29.307,29.3481,29.3001,29.3344,58212.0
2020-12-10 10:55:00,42.83,42.84,42.8,42.81,57226.0,29.3344,29.3412,29.3138,29.3207,57226.0
2020-12-10 11:00:00,42.82,42.83,42.81,42.81,41595.0,29.3275,29.3344,29.3207,29.3207,41595.0
2020-12-10 11:05:00,42.81,42.81,42.67,42.68,80162.0,29.3207,29.3207,29.2248,29.2317,80162.0
2020-12-10 11:10:00,42.68,42.71,42.66,42.7,83138.0,29.2317,29.2522,29.218,29.2453,83138.0
2020-12-10 11:15:00,42.7,42.76,42.68,42.72,69273.0,29.2453,29.2864,29.2317,29.259,69273.0
2020-12-10 11:20:00,42.73,42.75,42.7,42.73,54927.0,29.2659,29.2796,29.2453,29.2659,54927.0
2020-12-10 11:25:00,42.73,42.73,42.7,42.73,30516.0,29.2659,29.2659,29.2453,29.2659,30516.0
2020-12-10 11:30:00,42.73,42.75,42.67,42.69,37930.0,29.2659,29.2796,29.2248,29.2385,37930.0
2020-12-10 11:35:00,42.7,42.73,42.69,42.71,48170.0,29.2453,29.2659,29.2385,29.2522,48170.0
2020-12-10 11:40:00,42.71,42.74,42.71,42.73,32483.0,29.2522,29.2727,29.2522,29.2659,32483.0
2020-12-10 11:45:00,42.73,42.74,42.7,42.71,17592.0,29.2659,29.2727,29.2453,29.2522,17592.0
2020-12-10 11:50:00,42.7,42.71,42.66,42.67,60249.0,29.2453,29.2522,29.218,29.2248,60249.0
2020-12-10 11:55:00,42.66,42.72,42.65,42.7,42801.0,29.218,29.259,29.2111,29.2453,42801.0
2020-12-10 12:00:00,42.71,42.77,42.7,42.76,39413.0,29.2522,29.2933,29.2453,29.2864,39413.0
2020-12-10 12:05:00,42.75,42.79,42.74,42.79,43425.0,29.2796,29.307,29.2727,29.307,43425.0
2020-12-10 12:10:00,42.79,42.81,42.77,42.78,37075.0,29.307,29.3207,29.2933,29.3001,37075.0
2020-12-10 12:15:00,42.77,42.82,42.77,42.82,27186.0,29.2933,29.3275,29.2933,29.3275,27186.0
2020-12-10 12:20:00,42.82,42.82,42.77,42.79,54292.0,29.3275,29.3275,29.2933,29.307,54292.0
2020-12-10 12:25:00,42.79,42.8,42.75,42.77,77342.0,29.307,29.3138,29.2796,29.2933,77342.0
2020-12-10 12:30:00,42.77,42.8,42.76,42.8,36003.0,29.2933,29.3138,29.2864,29.3138,36003.0
2020-12-10 12:35:00,42.79,42.84,42.79,42.81,92137.0,29.307,29.3412,29.307,29.3207,92137.0
2020-12-10 12:40:00,42.82,42.83,42.8,42.83,59788.0,29.3275,29.3344,29.3138,29.3344,59788.0
2020-12-10 12:45:00,42.83,42.85,42.82,42.85,35115.0,29.3344,29.3481,29.3275,29.3481,35115.0
2020-12-10 12:50:00,42.84,42.9,42.84,42.86,89373.0,29.3412,29.3823,29.3412,29.3549,89373.0
2020-12-10 12:55:00,42.85,42.9,42.85,42.88,60168.0,29.3481,29.3823,29.3481,29.3686,60168.0
2020-12-10 13:00:00,42.88,42.9,42.87,42.88,39657.0,29.3686,29.3823,29.3618,29.3686,39657.0
2020-12-10 13:05:00,42.89,42.95,42.88,42.93,31425.0,29.3755,29.4166,29.3686,29.4029,31425.0
2020-12-10 13:10:00,42.92,42.99,42.92,42.98,32742.0,29.396,29.444,29.396,29.4371,32742.0
2020-12-10 13:15:00,42.98,43.0,42.93,42.96,41564.0,29.4371,29.4508,29.4029,29.4234,41564.0
2020-12-10 13:20:00,42.94,42.98,42.94,42.97,26239.0,29.4097,29.4371,29.4097,29.4303,26239.0
2020-12-10 13:25:00,42.97,43.02,42.96,42.98,51607.0,29.4303,29.4645,29.4234,29.4371,51607.0
2020-12-10 13:30:00,42.98,43.0,42.95,42.97,51754.0,29.4371,29.4508,29.4166,29.4303,51754.0
2020-12-10 13:35:00,42.96,42.97,42.91,42.91,41798.0,29.4234,29.4303,29.3892,29.3892,41798.0
2020-12-10 13:40:00,42.91,42.94,42.87,42.89,422628.0,29.3892,29.4097,29.3618,29.3755,422628.0
2020-12-10 13:45:00,42.89,42.9,42.8,42.82,55462.0,29.3755,29.3823,29.3138,29.3275,55462.0
2020-12-10 13:50:00,42.82,42.82,42.78,42.79,60880.0,29.3275,29.3275,29.3001,29.307,60880.0
2020-12-10 13:55:00,42.79,42.79,42.65,42.66,101757.0,29.307,29.307,29.2111,29.218,101757.0
2020-12-10 14:00:00,42.66,42.68,42.56,42.61,97886.0,29.218,29.2317,29.1495,29.1837,97886.0
2020-12-10 14:05:00,42.61,42.65,42.61,42.63,53398.0,29.1837,29.2111,29.1837,29.1974,53398.0
2020-12-10 14:10:00,42.63,42.63,42.55,42.55,50105.0,29.1974,29.1974,29.1426,29.1426,50105.0
2020-12-10 14:15:00,42.55,42.58,42.53,42.55,54976.0,29.1426,29.1632,29.1289,29.1426,54976.0
2020-12-10 14:20:00,42.55,42.56,42.47,42.51,109196.0,29.1426,29.1495,29.0878,29.1152,109196.0
2020-12-10 14:25:00,42.51,42.62,42.5,42.55,84526.0,29.1152,29.1906,29.1084,29.1426,84526.0
2020-12-10 14:30:00,42.54,42.6,42.54,42.59,49032.0,29.1358,29.1769,29.1358,29.17,49032.0
2020-12-10 14:35:00,42.59,42.62,42.57,42.62,37649.0,29.17,29.1906,29.1563,29.1906,37649.0
2020-12-10 14:40:00,42.61,42.63,42.56,42.61,152845.0,29.1837,29.1974,29.1495,29.1837,152845.0
2020-12-10 14:45:00,42.59,42.71,42.59,42.69,62259.0,29.17,29.2522,29.17,29.2385,62259.0
2020-12-10 14:50:00,42.69,42.7,42.65,42.68,44393.0,29.2385,29.2453,29.2111,29.2317,44393.0
2020-12-10 14:55:00,42.67,42.7,42.63,42.67,41024.0,29.2248,29.2453,29.1974,29.2248,41024.0
2020-12-10 15:00:00,42.67,42.74,42.67,42.73,47222.0,29.2248,29.2727,29.2248,29.2659,47222.0
2020-12-10 15:05:00,42.72,42.72,42.67,42.68,62842.0,29.259,29.259,29.2248,29.2317,62842.0
2020-12-10 15:10:00,42.68,42.73,42.68,42.71,35251.0,29.2317,29.2659,29.2317,29.2522,35251.0
2020-12-10 15:15:00,42.7,42.73,42.68,42.7,46444.0,29.2453,29.2659,29.2317,29.2453,46444.0
2020-12-10 15:20:00,42.7,42.74,42.67,42.7,73748.0,29.2453,29.2727,29.2248,29.2453,73748.0
2020-12-10 15:25:00,42.7,42.71,42.66,42.69,55241.0,29.2453,29.2522,29.218,29.2385,55241.0
2020-12-10 15:30:00,42.69,42.72,42.67,42.69,57112.0,29.2385,29.259,29.2248,29.2385,57112.0
2020-12-10 15:35:00,42.69,42.69,42.64,42.65,83038.0,29.2385,29.2385,29.2043,29.2111,83038.0
2020-12-10 15:40:00,42.65,42.72,42.64,42.71,149068.0,29.2111,29.259,29.2043,29.2522,149068.0
2020-12-10 15:45:00,42.71,42.81,42.71,42.8,126074.0,29.2522,29.3207,29.2522,29.3138,126074.0
2020-12-10 15:50:00,42.79,42.97,42.78,42.9,300848.0,29.307,29.4303,29.3001,29.3823,300848.0
2020-12-10 15:55:00,42.9,43.01,42.81,42.94,988410.0,29.3823,29.4577,29.3207,29.4097,988410.0
2020-12-11 09:30:00,42.62,43.02,42.62,42.91,217800.0,29.1906,29.4645,29.1906,29.3892,217800.0
2020-12-11 09:35:00,42.91,43.04,42.91,43.02,188825.0,29.3892,29.4782,29.3892,29.4645,188825.0
2020-12-11 09:40:00,43.01,43.02,42.94,42.98,83909.0,29.4577,29.4645,29.4097,29.4371,83909.0
2020-12-11 09:45:00,42.98,43.01,42.94,42.97,125163.0,29.4371,29.4577,29.4097,29.4303,125163.0
2020-12-11 09:50:00,42.97,43.04,42.94,43.02,168835.0,29.4303,29.4782,29.4097,29.4645,168835.0
2020-12-11 09:55:00,43.02,43.03,42.98,43.02,133068.0,29.4645,29.4714,29.4371,29.4645,133068.0
2020-12-11 10:00:00,43.02,43.1,42.98,43.0,136648.0,29.4645,29.5193,29.4371,29.4508,136648.0
2020-12-11 10:05:00,43.0,43.02,42.94,42.98,48645.0,29.4508,29.4645,29.4097,29.4371,48645.0
2020-12-11 10:10:00,42.98,42.99,42.88,42.91,79281.0,29.4371,29.444,29.3686,29.3892,79281.0
2020-12-11 10:15:00,42.91,42.94,42.9,42.92,44953.0,29.3892,29.4097,29.3823,29.396,44953.0
2020-12-11 10:20:00,42.91,42.92,42.87,42.89,66684.0,29.3892,29.396,29.3618,29.3755,66684.0
2020-12-11 10:25:00,42.88,42.92,42.87,42.91,83964.0,29.3686,29.396,29.3618,29.3892,83964.0
2020-12-11 10:30:00,42.91,42.98,42.91,42.96,116792.0,29.3892,29.4371,29.3892,29.4234,116792.0
2020-12-11 10:35:00,42.96,42.97,42.91,42.97,133847.0,29.4234,29.4303,29.3892,29.4303,133847.0
2020-12-11 10:40:00,42.97,43.12,42.96,43.06,95979.0,29.4303,29.533,29.4234,29.4919,95979.0
2020-12-11 10:45:00,43.05,43.11,43.04,43.06,52668.0,29.4851,29.5262,29.4782,29.4919,52668.0
2020-12-11 10:50:00,43.07,43.07,42.99,43.04,105016.0,29.4988,29.4988,29.444,29.4782,105016.0
2020-12-11 10:55:00,43.02,43.07,43.02,43.05,35408.0,29.4645,29.4988,29.4645,29.4851,35408.0
2020-12-11 11:00:00,43.04,43.07,43.02,43.04,43876.0,29.4782,29.4988,29.4645,29.4782,43876.0
2020-12-11 11:05:00,43.05,43.07,43.02,43.03,31157.0,29.4851,29.4988,29.4645,29.4714,31157.0
2020-12-11 11:10:00,43.04,43.07,43.04,43.05,41160.0,29.4782,29.4988,29.4782,29.4851,41160.0
2020-12-11 11:15:00,43.05,43.07,43.03,43.07,50361.0,29.4851,29.4988,29.4714,29.4988,50361.0
2020-12-11 11:20:00,43.07,43.07,43.02,43.03,32501.0,29.4988,29.4988,29.4645,29.4714,32501.0
2020-12-11 11:25:00,43.02,43.03,42.98,43.0,86517.0,29.4645,29.4714,29.4371,29.4508,86517.0
2020-12-11 11:30:00,43.01,43.03,42.96,43.02,56730.0,29.4577,29.4714,29.4234,29.4645,56730.0
2020-12-11 11:35:00,43.02,43.04,42.98,43.02,47878.0,29.4645,29.4782,29.4371,29.4645,47878.0
2020-12-11 11:40:00,43.01,43.03,43.0,43.0,63942.0,29.4577,29.4714,29.4508,29.4508,63942.0
2020-12-11 11:45:00,43.01,43.07,42.97,43.04,48290.0,29.4577,29.4988,29.4303,29.4782,48290.0
2020-12-11 11:50:00,43.04,43.05,43.01,43.02,31702.0,29.4782,29.4851,29.4577,29.4645,31702.0
2020-12-11 11:55:00,43.02,43.03,42.98,43.01,31769.0,29.4645,29.4714,29.4371,29.4577,31769.0
2020-12-11 12:00:00,43.01,43.03,42.98,43.0,60322.0,29.4577,29.4714,29.4371,29.4508,60322.0
2020-12-11 12:05:00,43.01,43.02,42.99,43.01,62250.0,29.4577,29.4645,29.444,29.4577,62250.0
2020-12-11 12:10:00,43.01,43.09,43.0,43.01,219812.0,29.4577,29.5125,29.4508,29.4577,219812.0
2020-12-11 12:15:00,43.01,43.03,42.97,42.98,674937.0,29.4577,29.4714,29.4303,29.4371,674937.0
2020-12-11 12:20:00,42.98,43.03,42.97,43.02,61620.0,29.4371,29.4714,29.4303,29.4645,61620.0
2020-12-11 12:25:00,43.02,43.07,42.97,43.0,184675.0,29.4645,29.4988,29.4303,29.4508,184675.0
2020-12-11 12:30:00,43.0,43.04,42.98,43.0,59270.0,29.4508,29.4782,29.4371,29.4508,59270.0
2020-12-11 12:35:00,43.0,43.01,42.96,42.98,34769.0,29.4508,29.4577,29.4234,29.4371,34769.0
2020-12-11 12:40:00,42.98,42.99,42.96,42.96,23092.0,29.4371,29.444,29.4234,29.4234,23092.0
2020-12-11 12:45:00,42.96,43.01,42.95,43.01,57660.0,29.4234,29.4577,29.4166,29.4577,57660.0
2020-12-11 12:50:00,43.02,43.05,43.01,43.02,47176.0,29.4645,29.4851,29.4577,29.4645,47176.0
2020-12-11 12:55:00,43.02,43.02,42.91,42.95,103897.0,29.4645,29.4645,29.3892,29.4166,103897.0
2020-12-11 13:00:00,42.95,43.01,42.94,42.97,68384.0,29.4166,29.4577,29.4097,29.4303,68384.0
2020-12-11 13:05:00,42.97,43.0,42.94,42.96,39157.0,29.4303,29.4508,29.4097,29.4234,39157.0
2020-12-11 13:10:00,42.96,43.01,42.95,43.0,67797.0,29.4234,29.4577,29.4166,29.4508,67797.0
2020-12-11 13:15:00,42.99,43.01,42.97,42.99,32524.0,29.444,29.4577,29.4303,29.444,32524.0
2020-12-11 13:20:00,42.99,42.99,42.95,42.96,24803.0,29.444,29.444,29.4166,29.4234,24803.0
2020-12-11 13:25:00,42.96,42.96,42.94,42.96,65375.0,29.4234,29.4234,29.4097,29.4234,65375.0
2020-12-11 13:30:00,42.95,42.99,42.95,42.99,41492.0,29.4166,29.444,29.4166,29.444,41492.0
2020-12-11 13:35:00,43.0,43.02,42.97,43.01,50770.0,29.4508,29.4645,29.4303,29.4577,50770.0
2020-12-11 13:40:00,43.01,43.03,42.99,43.01,30525.0,29.4577,29.4714,29.444,29.4577,30525.0
2020-12-11 13:45:00,43.01,43.04,42.99,43.04,49541.0,29.4577,29.4782,29.444,29.4782,49541.0
2020-12-11 13:50:00,43.02,43.05,42.99,43.0,114842.0,29.4645,29.4851,29.444,29.4508,114842.0
2020-12-11 13:55:00,43.01,43.02,42.98,42.99,48485.0,29.4577,29.4645,29.4371,29.444,48485.0
2020-12-11 14:00:00,43.0,43.02,42.96,42.97,80998.0,29.4508,29.4645,29.4234,29.4303,80998.0
2020-12-11 14:05:00,42.97,43.0,42.96,42.97,30591.0,29.4303,29.4508,29.4234,29.4303,30591.0
2020-12-11 14:10:00,42.98,42.99,42.97,42.99,41084.0,29.4371,29.444,29.4303,29.444,41084.0
2020-12-11 14:15:00,42.98,43.01,42.97,43.0,53882.0,29.4371,29.4577,29.4303,29.4508,53882.0
2020-12-11 14:20:00,43.0,43.01,42.98,42.98,54206.0,29.4508,29.4577,29.4371,29.4371,54206.0
2020-12-11 14:25:00,42.98,43.0,42.95,43.0,70868.0,29.4371,29.4508,29.4166,29.4508,70868.0
2020-12-11 14:30:00,43.0,43.03,42.98,43.02,69469.0,29.4508,29.4714,29.4371,29.4645,69469.0
2020-12-11 14:35:00,43.01,43.02,42.99,43.01,79758.0,29.4577,29.4645,29.444,29.4577,79758.0
2020-12-11 14:40:00,43.01,43.02,42.98,43.02,79096.0,29.4577,29.4645,29.4371,29.4645,79096.0
2020-12-11 14:45:00,43.02,43.04,43.0,43.01,54090.0,29.4645,29.4782,29.4508,29.4577,54090.0
2020-12-11 14:50:00,43.02,43.07,42.99,43.05,58787.0,29.4645,29.4988,29.444,29.4851,58787.0
2020-12-11 14:55:00,43.05,43.09,43.01,43.02,74722.0,29.4851,29.5125,29.4577,29.4645,74722.0
2020-12-11 15:00:00,43.02,43.04,43.01,43.01,34231.0,29.4645,29.4782,29.4577,29.4577,34231.0
2020-12-11 15:05:00,43.01,43.06,43.0,43.05,42681.0,29.4577,29.4919,29.4508,29.4851,42681.0
2020-12-11 15:10:00,43.05,43.09,43.03,43.03,81328.0,29.4851,29.5125,29.4714,29.4714,81328.0
2020-12-11 15:15:00,43.04,43.06,43.04,43.05,76349.0,29.4782,29.4919,29.4782,29.4851,76349.0
2020-12-11 15:20:00,43.05,43.1,43.04,43.07,45997.0,29.4851,29.5193,29.4782,29.4988,45997.0
2020-12-11 15:25:00,43.07,43.08,43.04,43.05,36710.0,29.4988,29.5056,29.4782,29.4851,36710.0
2020-12-11 15:30:00,43.06,43.09,43.04,43.05,54305.0,29.4919,29.5125,29.4782,29.4851,54305.0
2020-12-11 15:35:00,43.05,43.11,43.04,43.11,114369.0,29.4851,29.5262,29.4782,29.5262,114369.0
2020-12-11 15:40:00,43.11,43.14,43.04,43.05,95357.0,29.5262,29.5467,29.4782,29.4851,95357.0
2020-12-11 15:45:00,43.05,43.07,42.99,43.01,115392.0,29.4851,29.4988,29.444,29.4577,115392.0
2020-12-11 15:50:00,43.0,43.04,42.97,42.99,173888.0,29.4508,29.4782,29.4303,29.444,173888.0
2020-12-11 15:55:00,42.99,43.03,42.98,43.0,430454.0,29.444,29.4714,29.4371,29.4508,430454.0
2020-12-14 09:30:00,43.36,43.36,43.02,43.05,344649.0,29.6974,29.6974,29.4645,29.4851,344649.0
2020-12-14 09:35:00,43.06,43.09,42.96,43.08,171957.0,29.4919,29.5125,29.4234,29.5056,171957.0
2020-12-14 09:40:00,43.09,43.16,43.03,43.16,64437.0,29.5125,29.5604,29.4714,29.5604,64437.0
2020-12-14 09:45:00,43.16,43.18,43.07,43.12,72373.0,29.5604,29.5741,29.4988,29.533,72373.0
2020-12-14 09:50:00,43.12,43.14,43.07,43.09,67254.0,29.533,29.5467,29.4988,29.5125,67254.0
2020-12-14 09:55:00,43.1,43.13,43.07,43.12,111110.0,29.5193,29.5399,29.4988,29.533,111110.0
2020-12-14 10:00:00,43.12,43.23,43.09,43.14,125044.0,29.533,29.6083,29.5125,29.5467,125044.0
2020-12-14 10:05:00,43.14,43.15,43.01,43.05,830219.0,29.5467,29.5536,29.4577,29.4851,830219.0
2020-12-14 10:10:00,43.05,43.08,43.0,43.02,121320.0,29.4851,29.5056,29.4508,29.4645,121320.0
2020-12-14 10:15:00,43.02,43.09,43.01,43.05,181924.0,29.4645,29.5125,29.4577,29.4851,181924.0
2020-12-14 10:20:00,43.05,43.07,43.01,43.07,79645.0,29.4851,29.4988,29.4577,29.4988,79645.0
2020-12-14 10:25:00,43.06,43.21,43.04,43.2,72390.0,29.4919,29.5946,29.4782,29.5878,72390.0
2020-12-14 10:30:00,43.2,43.24,43.14,43.24,78339.0,29.5878,29.6152,29.5467,29.6152,78339.0
2020-12-14 10:35:00,43.24,43.27,43.22,43.26,62114.0,29.6152,29.6357,29.6015,29.6289,62114.0
2020-12-14 10:40:00,43.25,43.25,43.17,43.23,57708.0,29.622,29.622,29.5673,29.6083,57708.0
2020-12-14 10:45:00,43.23,43.24,43.11,43.12,97277.0,29.6083,29.6152,29.5262,29.533,97277.0
2020-12-14 10:50:00,43.12,43.14,43.09,43.09,41147.0,29.533,29.5467,29.5125,29.5125,41147.0
2020-12-14 10:55:00,43.09,43.11,43.04,43.05,123911.0,29.5125,29.5262,29.4782,29.4851,123911.0
2020-12-14 11:00:00,43.05,43.13,43.04,43.12,84038.0,29.4851,29.5399,29.4782,29.533,84038.0
2020-12-14 11:05:00,43.12,43.2,43.08,43.1,60098.0,29.533,29.5878,29.5056,29.5193,60098.0
2020-12-14 11:10:00,43.1,43.12,43.06,43.11,39344.0,29.5193,29.533,29.4919,29.5262,39344.0
2020-12-14 11:15:00,43.11,43.13,43.09,43.1,59578.0,29.5262,29.5399,29.5125,29.5193,59578.0
2020-12-14 11:20:00,43.11,43.12,43.09,43.11,65397.0,29.5262,29.533,29.5125,29.5262,65397.0
2020-12-14 11:25:00,43.11,43.11,43.07,43.08,106487.0,29.5262,29.5262,29.4988,29.5056,106487.0
2020-12-14 11:30:00,43.08,43.11,43.02,43.05,125686.0,29.5056,29.5262,29.4645,29.4851,125686.0
2020-12-14 11:35:00,43.04,43.16,43.03,43.14,58827.0,29.4782,29.5604,29.4714,29.5467,58827.0
2020-12-14 11:40:00,43.15,43.15,43.09,43.11,41345.0,29.5536,29.5536,29.5125,29.5262,41345.0
2020-12-14 11:45:00,43.11,43.16,43.1,43.13,44090.0,29.5262,29.5604,29.5193,29.5399,44090.0
2020-12-14 11:50:00,43.13,43.17,43.1,43.14,45339.0,29.5399,29.5673,29.5193,29.5467,45339.0
2020-12-14 11:55:00,43.14,43.14,43.09,43.12,55644.0,29.5467,29.5467,29.5125,29.533,55644.0
2020-12-14 12:00:00,43.11,43.19,43.11,43.16,56905.0,29.5262,29.581,29.5262,29.5604,56905.0
2020-12-14 12:05:00,43.16,43.18,43.09,43.11,54922.0,29.5604,29.5741,29.5125,29.5262,54922.0
2020-12-14 12:10:00,43.11,43.17,43.11,43.15,38085.0,29.5262,29.5673,29.5262,29.5536,38085.0
2020-12-14 12:15:00,43.15,43.15,43.09,43.13,79974.0,29.5536,29.5536,29.5125,29.5399,79974.0
2020-12-14 12:20:00,43.12,43.13,43.09,43.11,47041.0,29.533,29.5399,29.5125,29.5262,47041.0
2020-12-14 12:25:00,43.11,43.15,43.09,43.14,53999.0,29.5262,29.5536,29.5125,29.5467,53999.0
2020-12-14 12:30:00,43.14,43.15,43.11,43.13,31062.0,29.5467,29.5536,29.5262,29.5399,31062.0
2020-12-14 12:35:00,43.13,43.14,43.09,43.1,95296.0,29.5399,29.5467,29.5125,29.5193,95296.0
2020-12-14 12:40:00,43.09,43.1,43.03,43.04,39164.0,29.5125,29.5193,29.4714,29.4782,39164.0
2020-12-14 12:45:00,43.04,43.04,42.97,43.02,104084.0,29.4782,29.4782,29.4303,29.4645,104084.0
2020-12-14 12:50:00,43.02,43.05,43.0,43.03,53144.0,29.4645,29.4851,29.4508,29.4714,53144.0
2020-12-14 12:55:00,43.02,43.08,43.02,43.07,77247.0,29.4645,29.5056,29.4645,29.4988,77247.0
2020-12-14 13:00:00,43.08,43.1,43.06,43.08,41594.0,29.5056,29.5193,29.4919,29.5056,41594.0
2020-12-14 13:05:00,43.08,43.08,43.04,43.05,49937.0,29.5056,29.5056,29.4782,29.4851,49937.0
2020-12-14 13:10:00,43.06,43.09,43.04,43.07,42700.0,29.4919,29.5125,29.4782,29.4988,42700.0
2020-12-14 13:15:00,43.07,43.07,43.04,43.05,46651.0,29.4988,29.4988,29.4782,29.4851,46651.0
2020-12-14 13:20:00,43.05,43.06,43.03,43.04,47690.0,29.4851,29.4919,29.4714,29.4782,47690.0
2020-12-14 13:25:00,43.04,43.05,42.99,43.0,67706.0,29.4782,29.4851,29.444,29.4508,67706.0
2020-12-14 13:30:00,43.01,43.05,42.99,43.03,86908.0,29.4577,29.4851,29.444,29.4714,86908.0
2020-12-14 13:35:00,43.04,43.15,43.02,43.08,165780.0,29.4782,29.5536,29.4645,29.5056,165780.0
2020-12-14 13:40:00,43.08,43.11,43.01,43.01,53409.0,29.5056,29.5262,29.4577,29.4577,53409.0
2020-12-14 13:45:00,43.02,43.04,42.99,43.02,66318.0,29.4645,29.4782,29.444,29.4645,66318.0
2020-12-14 13:50:00,43.02,43.08,43.01,43.08,57211.0,29.4645,29.5056,29.4577,29.5056,57211.0
2020-12-14 13:55:00,43.08,43.13,43.06,43.09,72977.0,29.5056,29.5399,29.4919,29.5125,72977.0
2020-12-14 14:00:00,43.09,43.12,43.08,43.11,53912.0,29.5125,29.533,29.5056,29.5262,53912.0
2020-12-14 14:05:00,43.1,43.16,43.1,43.15,61730.0,29.5193,29.5604,29.5193,29.5536,61730.0
2020-12-14 14:10:00,43.15,43.18,43.09,43.11,86375.0,29.5536,29.5741,29.5125,29.5262,86375.0
2020-12-14 14:15:00,43.11,43.15,43.09,43.15,59874.0,29.5262,29.5536,29.5125,29.5536,59874.0
2020-12-14 14:20:00,43.14,43.15,43.11,43.15,53315.0,29.5467,29.5536,29.5262,29.5536,53315.0
2020-12-14 14:25:00,43.14,43.15,43.07,43.11,69190.0,29.5467,29.5536,29.4988,29.5262,69190.0
2020-12-14 14:30:00,43.11,43.13,43.07,43.11,66589.0,29.5262,29.5399,29.4988,29.5262,66589.0
2020-12-14 14:35:00,43.11,43.16,43.07,43.16,104090.0,29.5262,29.5604,29.4988,29.5604,104090.0
2020-12-14 14:40:00,43.16,43.22,43.15,43.22,79578.0,29.5604,29.6015,29.5536,29.6015,79578.0
2020-12-14 14:45:00,43.22,43.24,43.16,43.23,80058.0,29.6015,29.6152,29.5604,29.6083,80058.0
2020-12-14 14:50:00,43.23,43.26,43.22,43.23,92917.0,29.6083,29.6289,29.6015,29.6083,92917.0
2020-12-14 14:55:00,43.23,43.27,43.21,43.26,141123.0,29.6083,29.6357,29.5946,29.6289,141123.0
2020-12-14 15:00:00,43.26,43.26,43.14,43.15,65136.0,29.6289,29.6289,29.5467,29.5536,65136.0
2020-12-14 15:05:00,43.14,43.19,43.12,43.17,66680.0,29.5467,29.581,29.533,29.5673,66680.0
2020-12-14 15:10:00,43.17,43.19,43.13,43.14,70066.0,29.5673,29.581,29.5399,29.5467,70066.0
2020-12-14 15:15:00,43.14,43.15,43.1,43.11,71487.0,29.5467,29.5536,29.5193,29.5262,71487.0
2020-12-14 15:20:00,43.11,43.14,43.09,43.1,75484.0,29.5262,29.5467,29.5125,29.5193,75484.0
2020-12-14 15:25:00,43.1,43.14,43.06,43.08,82725.0,29.5193,29.5467,29.4919,29.5056,82725.0
2020-12-14 15:30:00,43.08,43.09,42.99,43.0,203788.0,29.5056,29.5125,29.444,29.4508,203788.0
2020-12-14 15:35:00,43.0,43.04,42.97,43.01,244887.0,29.4508,29.4782,29.4303,29.4577,244887.0
2020-12-14 15:40:00,43.01,43.02,42.95,42.96,236857.0,29.4577,29.4645,29.4166,29.4234,236857.0
2020-12-14 15:45:00,42.96,43.04,42.94,43.03,261637.0,29.4234,29.4782,29.4097,29.4714,261637.0
2020-12-14 15:50:00,43.03,43.08,42.99,43.05,272078.0,29.4714,29.5056,29.444,29.4851,272078.0
2020-12-14 15:55:00,43.05,43.09,42.89,42.9,979174.0,29.4851,29.5125,29.3755,29.3823,979174.0
2020-12-15 09:30:00,42.83,42.93,42.65,42.73,223201.0,29.3344,29.4029,29.2111,29.2659,223201.0
2020-12-15 09:35:00,42.74,42.82,42.69,42.82,112333.0,29.2727,29.3275,29.2385,29.3275,112333.0
2020-12-15 09:40:00,42.82,42.84,42.76,42.77,87108.0,29.3275,29.3412,29.2864,29.2933,87108.0
2020-12-15 09:45:00,42.77,42.88,42.74,42.88,76856.0,29.2933,29.3686,29.2727,29.3686,76856.0
2020-12-15 09:50:00,42.88,42.89,42.82,42.86,104429.0,29.3686,29.3755,29.3275,29.3549,104429.0
2020-12-15 09:55:00,42.86,42.86,42.73,42.77,109649.0,29.3549,29.3549,29.2659,29.2933,109649.0
2020-12-15 10:00:00,42.78,42.78,42.68,42.75,82295.0,29.3001,29.3001,29.2317,29.2796,82295.0
2020-12-15 10:05:00,42.75,42.84,42.75,42.77,59878.0,29.2796,29.3412,29.2796,29.2933,59878.0
2020-12-15 10:10:00,42.77,42.81,42.75,42.8,174393.0,29.2933,29.3207,29.2796,29.3138,174393.0
2020-12-15 10:15:00,42.81,42.82,42.7,42.72,109570.0,29.3207,29.3275,29.2453,29.259,109570.0
2020-12-15 10:20:00,42.72,42.73,42.64,42.68,130315.0,29.259,29.2659,29.2043,29.2317,130315.0
2020-12-15 10:25:00,42.67,42.68,42.61,42.61,82000.0,29.2248,29.2317,29.1837,29.1837,82000.0
2020-12-15 10:30:00,42.61,42.61,42.56,42.59,89712.0,29.1837,29.1837,29.1495,29.17,89712.0
2020-12-15 10:35:00,42.59,42.59,42.48,42.55,125131.0,29.17,29.17,29.0947,29.1426,125131.0
2020-12-15 10:40:00,42.55,42.55,42.46,42.47,104526.0,29.1426,29.1426,29.081,29.0878,104526.0
2020-12-15 10:45:00,42.48,42.51,42.4,42.44,145860.0,29.0947,29.1152,29.0399,29.0673,145860.0
2020-12-15 10:50:00,42.46,42.47,42.39,42.43,114967.0,29.081,29.0878,29.033,29.0604,114967.0
2020-12-15 10:55:00,42.43,42.45,42.38,42.43,134894.0,29.0604,29.0741,29.0262,29.0604,134894.0
2020-12-15 11:00:00,42.43,42.44,42.39,42.44,84620.0,29.0604,29.0673,29.033,29.0673,84620.0
2020-12-15 11:05:00,42.43,42.43,42.36,42.38,164925.0,29.0604,29.0604,29.0125,29.0262,164925.0
2020-12-15 11:10:00,42.38,42.44,42.36,42.42,120861.0,29.0262,29.0673,29.0125,29.0536,120861.0
2020-12-15 11:15:00,42.43,42.43,42.33,42.33,87840.0,29.0604,29.0604,28.9919,28.9919,87840.0
2020-12-15 11:20:00,42.34,42.38,42.31,42.34,117018.0,28.9988,29.0262,28.9782,28.9988,117018.0
2020-12-15 11:25:00,42.34,42.37,42.24,42.33,144249.0,28.9988,29.0193,28.9303,28.9919,144249.0
2020-12-15 11:30:00,42.32,42.33,42.25,42.28,158401.0,28.9851,28.9919,28.9371,28.9577,158401.0
2020-12-15 11:35:00,42.29,42.42,42.26,42.4,380660.0,28.9645,29.0536,28.944,29.0399,380660.0
2020-12-15 11:40:00,42.4,42.56,42.39,42.56,70362.0,29.0399,29.1495,29.033,29.1495,70362.0
2020-12-15 11:45:00,42.56,42.59,42.51,42.51,84732.0,29.1495,29.17,29.1152,29.1152,84732.0
2020-12-15 11:50:00,42.52,42.53,42.43,42.45,68951.0,29.1221,29.1289,29.0604,29.0741,68951.0
2020-12-15 11:55:00,42.45,42.45,42.36,42.39,98830.0,29.0741,29.0741,29.0125,29.033,98830.0
2020-12-15 12:00:00,42.39,42.42,42.37,42.41,68221.0,29.033,29.0536,29.0193,29.0467,68221.0
2020-12-15 12:05:00,42.41,42.41,42.32,42.34,81445.0,29.0467,29.0467,28.9851,28.9988,81445.0
2020-12-15 12:10:00,42.33,42.33,42.2,42.21,138378.0,28.9919,28.9919,28.9029,28.9097,138378.0
2020-12-15 12:15:00,42.22,42.24,42.17,42.22,91303.0,28.9166,28.9303,28.8823,28.9166,91303.0
2020-12-15 12:20:00,42.23,42.25,42.21,42.24,64596.0,28.9234,28.9371,28.9097,28.9303,64596.0
2020-12-15 12:25:00,42.24,42.26,42.19,42.2,70550.0,28.9303,28.944,28.896,28.9029,70550.0
2020-12-15 12:30:00,42.19,42.26,42.19,42.26,64587.0,28.896,28.944,28.896,28.944,64587.0
2020-12-15 12:35:00,42.25,42.31,42.25,42.29,106805.0,28.9371,28.9782,28.9371,28.9645,106805.0
2020-12-15 12:40:00,42.3,42.37,42.29,42.37,76767.0,28.9714,29.0193,28.9645,29.0193,76767.0
2020-12-15 12:45:00,42.37,42.41,42.36,42.41,93159.0,29.0193,29.0467,29.0125,29.0467,93159.0
2020-12-15 12:50:00,42.41,42.45,42.39,42.44,62226.0,29.0467,29.0741,29.033,29.0673,62226.0
2020-12-15 12:55:00,42.44,42.46,42.43,42.43,38423.0,29.0673,29.081,29.0604,29.0604,38423.0
2020-12-15 13:00:00,42.43,42.48,42.42,42.46,51819.0,29.0604,29.0947,29.0536,29.081,51819.0
2020-12-15 13:05:00,42.46,42.54,42.45,42.52,83616.0,29.081,29.1358,29.0741,29.1221,83616.0
2020-12-15 13:10:00,42.52,42.52,42.46,42.46,31424.0,29.1221,29.1221,29.081,29.081,31424.0
2020-12-15 13:15:00,42.46,42.49,42.44,42.47,50590.0,29.081,29.1015,29.0673,29.0878,50590.0
2020-12-15 13:20:00,42.47,42.52,42.45,42.5,153343.0,29.0878,29.1221,29.0741,29.1084,153343.0
2020-12-15 13:25:00,42.5,42.5,42.47,42.48,117365.0,29.1084,29.1084,29.0878,29.0947,117365.0
2020-12-15 13:30:00,42.48,42.49,42.44,42.44,41840.0,29.0947,29.1015,29.0673,29.0673,41840.0
2020-12-15 13:35:00,42.45,42.46,42.41,42.43,75975.0,29.0741,29.081,29.0467,29.0604,75975.0
2020-12-15 13:40:00,42.43,42.43,42.33,42.35,52720.0,29.0604,29.0604,28.9919,29.0056,52720.0
2020-12-15 13:45:00,42.34,42.43,42.34,42.38,60137.0,28.9988,29.0604,28.9988,29.0262,60137.0
2020-12-15 13:50:00,42.37,42.39,42.34,42.35,77113.0,29.0193,29.033,28.9988,29.0056,77113.0
2020-12-15 13:55:00,42.35,42.54,42.34,42.52,153345.0,29.0056,29.1358,28.9988,29.1221,153345.0
2020-12-15 14:00:00,42.51,42.52,42.48,42.49,69613.0,29.1152,29.1221,29.0947,29.1015,69613.0
2020-12-15 14:05:00,42.49,42.52,42.49,42.51,59337.0,29.1015,29.1221,29.1015,29.1152,59337.0
2020-12-15 14:10:00,42.51,42.54,42.5,42.53,55187.0,29.1152,29.1358,29.1084,29.1289,55187.0
2020-12-15 14:15:00,42.53,42.56,42.47,42.48,49441.0,29.1289,29.1495,29.0878,29.0947,49441.0
2020-12-15 14:20:00,42.48,42.49,42.41,42.43,44662.0,29.0947,29.1015,29.0467,29.0604,44662.0
2020-12-15 14:25:00,42.43,42.45,42.4,42.4,78872.0,29.0604,29.0741,29.0399,29.0399,78872.0
2020-12-15 14:30:00,42.41,42.43,42.28,42.28,165112.0,29.0467,29.0604,28.9577,28.9577,165112.0
2020-12-15 14:35:00,42.28,42.35,42.28,42.31,103705.0,28.9577,29.0056,28.9577,28.9782,103705.0
2020-12-15 14:40:00,42.32,42.34,42.3,42.32,98599.0,28.9851,28.9988,28.9714,28.9851,98599.0
2020-12-15 14:45:00,42.31,42.33,42.28,42.29,119086.0,28.9782,28.9919,28.9577,28.9645,119086.0
2020-12-15 14:50:00,42.29,42.3,42.23,42.23,141588.0,28.9645,28.9714,28.9234,28.9234,141588.0
2020-12-15 14:55:00,42.23,42.24,42.17,42.19,92022.0,28.9234,28.9303,28.8823,28.896,92022.0
2020-12-15 15:00:00,42.19,42.21,42.15,42.16,140089.0,28.896,28.9097,28.8687,28.8755,140089.0
2020-12-15 15:05:00,42.16,42.21,42.15,42.18,111726.0,28.8755,28.9097,28.8687,28.8892,111726.0
2020-12-15 15:10:00,42.18,42.21,42.16,42.2,110266.0,28.8892,28.9097,28.8755,28.9029,110266.0
2020-12-15 15:15:00,42.2,42.2,42.11,42.13,106092.0,28.9029,28.9029,28.8413,28.855,106092.0
2020-12-15 15:20:00,42.12,42.15,42.08,42.12,133380.0,28.8481,28.8687,28.8207,28.8481,133380.0
2020-12-15 15:25:00,42.12,42.14,42.09,42.14,109883.0,28.8481,28.8618,28.8276,28.8618,109883.0
2020-12-15 15:30:00,42.13,42.18,42.12,42.17,107252.0,28.855,28.8892,28.8481,28.8823,107252.0
2020-12-15 15:35:00,42.16,42.18,42.14,42.18,82233.0,28.8755,28.8892,28.8618,28.8892,82233.0
2020-12-15 15:40:00,42.18,42.22,42.16,42.21,122118.0,28.8892,28.9166,28.8755,28.9097,122118.0
2020-12-15 15:45:00,42.21,42.22,42.13,42.14,245739.0,28.9097,28.9166,28.855,28.8618,245739.0
2020-12-15 15:50:00,42.15,42.15,42.04,42.05,288711.0,28.8687,28.8687,28.7933,28.8002,288711.0
2020-12-15 15:55:00,42.05,42.19,42.04,42.19,785865.0,28.8002,28.896,28.7933,28.896,785865.0
2020-12-16 09:30:00,42.2,42.47,42.18,42.46,208934.0,28.9029,29.0878,28.8892,29.081,208934.0
2020-12-16 09:35:00,42.47,42.65,42.47,42.62,117308.0,29.0878,29.2111,29.0878,29.1906,117308.0
2020-12-16 09:40:00,42.62,42.86,42.56,42.83,164375.0,29.1906,29.3549,29.1495,29.3344,164375.0
2020-12-16 09:45:00,42.82,42.91,42.79,42.86,72344.0,29.3275,29.3892,29.307,29.3549,72344.0
2020-12-16 09:50:00,42.86,42.87,42.78,42.79,66431.0,29.3549,29.3618,29.3001,29.307,66431.0
2020-12-16 09:55:00,42.79,42.85,42.76,42.84,90261.0,29.307,29.3481,29.2864,29.3412,90261.0
2020-12-16 10:00:00,42.84,42.91,42.82,42.83,86212.0,29.3412,29.3892,29.3275,29.3344,86212.0
2020-12-16 10:05:00,42.83,42.93,42.81,42.92,70075.0,29.3344,29.4029,29.3207,29.396,70075.0
2020-12-16 10:10:00,42.92,43.04,42.9,42.99,123780.0,29.396,29.4782,29.3823,29.444,123780.0
2020-12-16 10:15:00,43.0,43.08,43.0,43.02,81067.0,29.4508,29.5056,29.4508,29.4645,81067.0
2020-12-16 10:20:00,43.01,43.1,43.0,43.09,71164.0,29.4577,29.5193,29.4508,29.5125,71164.0
2020-12-16 10:25:00,43.08,43.09,43.0,43.02,40362.0,29.5056,29.5125,29.4508,29.4645,40362.0
2020-12-16 10:30:00,43.0,43.04,42.98,42.99,45901.0,29.4508,29.4782,29.4371,29.444,45901.0
2020-12-16 10:35:00,43.0,43.01,42.96,42.97,83544.0,29.4508,29.4577,29.4234,29.4303,83544.0
2020-12-16 10:40:00,42.97,42.99,42.92,42.97,50389.0,29.4303,29.444,29.396,29.4303,50389.0
2020-12-16 10:45:00,42.97,43.02,42.95,42.98,73026.0,29.4303,29.4645,29.4166,29.4371,73026.0
2020-12-16 10:50:00,42.99,43.01,42.95,42.98,81578.0,29.444,29.4577,29.4166,29.4371,81578.0
2020-12-16 10:55:00,42.99,43.05,42.96,42.97,85783.0,29.444,29.4851,29.4234,29.4303,85783.0
2020-12-16 11:00:00,42.97,43.11,42.96,43.1,125075.0,29.4303,29.5262,29.4234,29.5193,125075.0
2020-12-16 11:05:00,43.09,43.11,43.04,43.05,54205.0,29.5125,29.5262,29.4782,29.4851,54205.0
2020-12-16 11:10:00,43.05,43.06,42.92,42.93,53689.0,29.4851,29.4919,29.396,29.4029,53689.0
2020-12-16 11:15:00,42.93,42.94,42.87,42.91,63964.0,29.4029,29.4097,29.3618,29.3892,63964.0
2020-12-16 11:20:00,42.91,42.93,42.88,42.9,41505.0,29.3892,29.4029,29.3686,29.3823,41505.0
2020-12-16 11:25:00,42.89,42.97,42.87,42.96,97776.0,29.3755,29.4303,29.3618,29.4234,97776.0
2020-12-16 11:30:00,42.96,43.02,42.91,42.95,62748.0,29.4234,29.4645,29.3892,29.4166,62748.0
2020-12-16 11:35:00,42.96,42.98,42.94,42.98,46228.0,29.4234,29.4371,29.4097,29.4371,46228.0
2020-12-16 11:40:00,42.97,42.99,42.95,42.98,41228.0,29.4303,29.444,29.4166,29.4371,41228.0
2020-12-16 11:45:00,42.97,43.0,42.93,42.96,55072.0,29.4303,29.4508,29.4029,29.4234,55072.0
2020-12-16 11:50:00,42.96,43.02,42.94,43.01,58181.0,29.4234,29.4645,29.4097,29.4577,58181.0
2020-12-16 11:55:00,43.01,43.01,42.93,42.94,35539.0,29.4577,29.4577,29.4029,29.4097,35539.0
2020-12-16 12:00:00,42.93,43.0,42.93,42.98,30006.0,29.4029,29.4508,29.4029,29.4371,30006.0
2020-12-16 12:05:00,42.98,43.0,42.97,42.98,32334.0,29.4371,29.4508,29.4303,29.4371,32334.0
2020-12-16 12:10:00,42.98,43.0,42.97,43.0,50603.0,29.4371,29.4508,29.4303,29.4508,50603.0
2020-12-16 12:15:00,43.0,43.0,42.93,42.96,33997.0,29.4508,29.4508,29.4029,29.4234,33997.0
2020-12-16 12:20:00,42.96,42.96,42.92,42.95,33376.0,29.4234,29.4234,29.396,29.4166,33376.0
2020-12-16 12:25:00,42.95,42.95,42.88,42.88,30146.0,29.4166,29.4166,29.3686,29.3686,30146.0
2020-12-16 12:30:00,42.89,42.9,42.85,42.89,60447.0,29.3755,29.3823,29.3481,29.3755,60447.0
2020-12-16 12:35:00,42.89,42.89,42.85,42.86,22365.0,29.3755,29.3755,29.3481,29.3549,22365.0
2020-12-16 12:40:00,42.87,42.88,42.85,42.85,33589.0,29.3618,29.3686,29.3481,29.3481,33589.0
2020-12-16 12:45:00,42.86,42.9,42.85,42.88,60005.0,29.3549,29.3823,29.3481,29.3686,60005.0
2020-12-16 12:50:00,42.88,42.91,42.85,42.91,61637.0,29.3686,29.3892,29.3481,29.3892,61637.0
2020-12-16 12:55:00,42.91,42.95,42.9,42.95,36234.0,29.3892,29.4166,29.3823,29.4166,36234.0
2020-12-16 13:00:00,42.95,42.95,42.91,42.94,31547.0,29.4166,29.4166,29.3892,29.4097,31547.0
2020-12-16 13:05:00,42.94,42.95,42.91,42.92,32261.0,29.4097,29.4166,29.3892,29.396,32261.0
2020-12-16 13:10:00,42.91,42.95,42.9,42.95,33815.0,29.3892,29.4166,29.3823,29.4166,33815.0
2020-12-16 13:15:00,42.94,42.97,42.94,42.95,28688.0,29.4097,29.4303,29.4097,29.4166,28688.0
2020-12-16 13:20:00,42.95,42.95,42.93,42.95,51039.0,29.4166,29.4166,29.4029,29.4166,51039.0
2020-12-16 13:25:00,42.95,42.96,42.94,42.95,29782.0,29.4166,29.4234,29.4097,29.4166,29782.0
2020-12-16 13:30:00,42.95,42.97,42.92,42.97,77468.0,29.4166,29.4303,29.396,29.4303,77468.0
2020-12-16 13:35:00,42.97,42.98,42.93,42.95,47361.0,29.4303,29.4371,29.4029,29.4166,47361.0
2020-12-16 13:40:00,42.95,42.98,42.94,42.96,54121.0,29.4166,29.4371,29.4097,29.4234,54121.0
2020-12-16 13:45:00,42.97,42.97,42.93,42.95,40446.0,29.4303,29.4303,29.4029,29.4166,40446.0
2020-12-16 13:50:00,42.95,42.97,42.93,42.94,56090.0,29.4166,29.4303,29.4029,29.4097,56090.0
2020-12-16 13:55:00,42.94,42.96,42.92,42.95,40581.0,29.4097,29.4234,29.396,29.4166,40581.0
2020-12-16 14:00:00,42.95,42.99,42.92,42.96,76968.0,29.4166,29.444,29.396,29.4234,76968.0
2020-12-16 14:05:00,42.97,43.0,42.95,42.96,57936.0,29.4303,29.4508,29.4166,29.4234,57936.0
2020-12-16 14:10:00,42.96,42.96,42.88,42.93,76922.0,29.4234,29.4234,29.3686,29.4029,76922.0
2020-12-16 14:15:00,42.93,42.93,42.89,42.91,48061.0,29.4029,29.4029,29.3755,29.3892,48061.0
2020-12-16 14:20:00,42.91,42.96,42.9,42.95,38967.0,29.3892,29.4234,29.3823,29.4166,38967.0
2020-12-16 14:25:00,42.94,42.96,42.91,42.95,67345.0,29.4097,29.4234,29.3892,29.4166,67345.0
2020-12-16 14:30:00,42.96,43.0,42.95,42.97,63594.0,29.4234,29.4508,29.4166,29.4303,63594.0
2020-12-16 14:35:00,42.97,43.08,42.96,43.07,106690.0,29.4303,29.5056,29.4234,29.4988,106690.0
2020-12-16 14:40:00,43.08,43.09,43.01,43.04,54328.0,29.5056,29.5125,29.4577,29.4782,54328.0
2020-12-16 14:45:00,43.03,43.08,43.03,43.06,37190.0,29.4714,29.5056,29.4714,29.4919,37190.0
2020-12-16 14:50:00,43.07,43.13,43.05,43.09,61809.0,29.4988,29.5399,29.4851,29.5125,61809.0
2020-12-16 14:55:00,43.09,43.13,43.08,43.09,50496.0,29.5125,29.5399,29.5056,29.5125,50496.0
2020-12-16 15:00:00,43.09,43.11,43.07,43.11,43389.0,29.5125,29.5262,29.4988,29.5262,43389.0
2020-12-16 15:05:00,43.11,43.13,43.09,43.11,67263.0,29.5262,29.5399,29.5125,29.5262,67263.0
2020-12-16 15:10:00,43.1,43.13,43.09,43.12,46030.0,29.5193,29.5399,29.5125,29.533,46030.0
2020-12-16 15:15:00,43.13,43.15,43.1,43.13,42953.0,29.5399,29.5536,29.5193,29.5399,42953.0
2020-12-16 15:20:00,43.13,43.15,43.11,43.13,51397.0,29.5399,29.5536,29.5262,29.5399,51397.0
2020-12-16 15:25:00,43.13,43.13,43.1,43.1,36115.0,29.5399,29.5399,29.5193,29.5193,36115.0
2020-12-16 15:30:00,43.11,43.17,43.09,43.11,77145.0,29.5262,29.5673,29.5125,29.5262,77145.0
2020-12-16 15:35:00,43.11,43.12,43.02,43.09,125065.0,29.5262,29.533,29.4645,29.5125,125065.0
2020-12-16 15:40:00,43.09,43.12,43.07,43.1,78805.0,29.5125,29.533,29.4988,29.5193,78805.0
2020-12-16 15:45:00,43.11,43.14,43.09,43.13,60836.0,29.5262,29.5467,29.5125,29.5399,60836.0
2020-12-16 15:50:00,43.12,43.13,43.05,43.08,159005.0,29.533,29.5399,29.4851,29.5056,159005.0
2020-12-16 15:55:00,43.08,43.11,43.04,43.11,661910.0,29.5056,29.5262,29.4782,29.5262,661910.0
2020-12-17 09:30:00,42.97,43.12,42.91,42.91,186325.0,29.4303,29.533,29.3892,29.3892,186325.0
2020-12-17 09:35:00,42.93,42.97,42.76,42.77,130852.0,29.4029,29.4303,29.2864,29.2933,130852.0
2020-12-17 09:40:00,42.77,42.89,42.76,42.83,78846.0,29.2933,29.3755,29.2864,29.3344,78846.0
2020-12-17 09:45:00,42.83,42.84,42.71,42.73,122381.0,29.3344,29.3412,29.2522,29.2659,122381.0
2020-12-17 09:50:00,42.73,42.85,42.72,42.85,99672.0,29.2659,29.3481,29.259,29.3481,99672.0
2020-12-17 09:55:00,42.86,42.92,42.81,42.91,56277.0,29.3549,29.396,29.3207,29.3892,56277.0
2020-12-17 10:00:00,42.91,42.92,42.8,42.83,86345.0,29.3892,29.396,29.3138,29.3344,86345.0
2020-12-17 10:05:00,42.83,42.87,42.8,42.85,63934.0,29.3344,29.3618,29.3138,29.3481,63934.0
2020-12-17 10:10:00,42.85,43.06,42.85,43.05,109651.0,29.3481,29.4919,29.3481,29.4851,109651.0
2020-12-17 10:15:00,43.02,43.06,43.01,43.01,67642.0,29.4645,29.4919,29.4577,29.4577,67642.0
2020-12-17 10:20:00,43.02,43.06,42.92,43.02,118710.0,29.4645,29.4919,29.396,29.4645,118710.0
2020-12-17 10:25:00,43.02,43.09,43.0,43.04,74397.0,29.4645,29.5125,29.4508,29.4782,74397.0
2020-12-17 10:30:00,43.04,43.07,43.01,43.02,49869.0,29.4782,29.4988,29.4577,29.4645,49869.0
2020-12-17 10:35:00,43.02,43.05,43.0,43.02,122196.0,29.4645,29.4851,29.4508,29.4645,122196.0
2020-12-17 10:40:00,43.01,43.09,43.0,43.05,119929.0,29.4577,29.5125,29.4508,29.4851,119929.0
2020-12-17 10:45:00,43.04,43.09,43.02,43.07,56161.0,29.4782,29.5125,29.4645,29.4988,56161.0
2020-12-17 10:50:00,43.06,43.09,43.03,43.06,50636.0,29.4919,29.5125,29.4714,29.4919,50636.0
2020-12-17 10:55:00,43.05,43.05,42.96,43.02,84012.0,29.4851,29.4851,29.4234,29.4645,84012.0
2020-12-17 11:00:00,43.02,43.02,42.88,42.9,94809.0,29.4645,29.4645,29.3686,29.3823,94809.0
2020-12-17 11:05:00,42.9,42.96,42.9,42.95,73420.0,29.3823,29.4234,29.3823,29.4166,73420.0
2020-12-17 11:10:00,42.95,42.97,42.89,42.95,117219.0,29.4166,29.4303,29.3755,29.4166,117219.0
2020-12-17 11:15:00,42.95,43.01,42.93,43.0,59254.0,29.4166,29.4577,29.4029,29.4508,59254.0
2020-12-17 11:20:00,43.0,43.02,42.97,43.01,42993.0,29.4508,29.4645,29.4303,29.4577,42993.0
2020-12-17 11:25:00,43.01,43.01,42.94,42.96,125824.0,29.4577,29.4577,29.4097,29.4234,125824.0
2020-12-17 11:30:00,42.96,42.97,42.85,42.89,54686.0,29.4234,29.4303,29.3481,29.3755,54686.0
2020-12-17 11:35:00,42.89,42.95,42.88,42.91,65418.0,29.3755,29.4166,29.3686,29.3892,65418.0
2020-12-17 11:40:00,42.91,42.94,42.9,42.93,35213.0,29.3892,29.4097,29.3823,29.4029,35213.0
2020-12-17 11:45:00,42.92,42.95,42.91,42.95,69336.0,29.396,29.4166,29.3892,29.4166,69336.0
2020-12-17 11:50:00,42.95,43.0,42.92,42.93,46963.0,29.4166,29.4508,29.396,29.4029,46963.0
2020-12-17 11:55:00,42.93,42.99,42.93,42.98,75519.0,29.4029,29.444,29.4029,29.4371,75519.0
2020-12-17 12:00:00,42.98,42.99,42.92,42.92,43757.0,29.4371,29.444,29.396,29.396,43757.0
2020-12-17 12:05:00,42.92,42.93,42.9,42.9,36861.0,29.396,29.4029,29.3823,29.3823,36861.0
2020-12-17 12:10:00,42.91,42.92,42.9,42.91,29864.0,29.3892,29.396,29.3823,29.3892,29864.0
2020-12-17 12:15:00,42.91,42.94,42.89,42.89,89336.0,29.3892,29.4097,29.3755,29.3755,89336.0
2020-12-17 12:20:00,42.9,42.95,42.89,42.94,47159.0,29.3823,29.4166,29.3755,29.4097,47159.0
2020-12-17 12:25:00,42.94,42.95,42.93,42.93,31846.0,29.4097,29.4166,29.4029,29.4029,31846.0
2020-12-17 12:30:00,42.94,43.01,42.94,42.98,58694.0,29.4097,29.4577,29.4097,29.4371,58694.0
2020-12-17 12:35:00,42.99,42.99,42.93,42.94,31997.0,29.444,29.444,29.4029,29.4097,31997.0
2020-12-17 12:40:00,42.95,42.98,42.94,42.96,43444.0,29.4166,29.4371,29.4097,29.4234,43444.0
2020-12-17 12:45:00,42.96,42.97,42.92,42.95,83620.0,29.4234,29.4303,29.396,29.4166,83620.0
2020-12-17 12:50:00,42.94,42.95,42.91,42.94,51180.0,29.4097,29.4166,29.3892,29.4097,51180.0
2020-12-17 12:55:00,42.94,42.98,42.92,42.98,26659.0,29.4097,29.4371,29.396,29.4371,26659.0
2020-12-17 13:00:00,42.98,43.0,42.97,42.98,30815.0,29.4371,29.4508,29.4303,29.4371,30815.0
2020-12-17 13:05:00,42.98,43.03,42.98,43.01,30451.0,29.4371,29.4714,29.4371,29.4577,30451.0
2020-12-17 13:10:00,43.01,43.03,42.99,43.02,38816.0,29.4577,29.4714,29.444,29.4645,38816.0
2020-12-17 13:15:00,43.02,43.05,43.01,43.04,31493.0,29.4645,29.4851,29.4577,29.4782,31493.0
2020-12-17 13:20:00,43.04,43.07,43.04,43.06,45232.0,29.4782,29.4988,29.4782,29.4919,45232.0
2020-12-17 13:25:00,43.05,43.07,43.03,43.05,43216.0,29.4851,29.4988,29.4714,29.4851,43216.0
2020-12-17 13:30:00,43.05,43.07,43.03,43.05,39112.0,29.4851,29.4988,29.4714,29.4851,39112.0
2020-12-17 13:35:00,43.05,43.07,43.04,43.04,23061.0,29.4851,29.4988,29.4782,29.4782,23061.0
2020-12-17 13:40:00,43.04,43.05,43.02,43.02,33820.0,29.4782,29.4851,29.4645,29.4645,33820.0
2020-12-17 13:45:00,43.03,43.04,42.98,43.0,34762.0,29.4714,29.4782,29.4371,29.4508,34762.0
2020-12-17 13:50:00,43.0,43.03,42.99,43.0,46957.0,29.4508,29.4714,29.444,29.4508,46957.0
2020-12-17 13:55:00,43.0,43.03,43.0,43.02,25371.0,29.4508,29.4714,29.4508,29.4645,25371.0
2020-12-17 14:00:00,43.02,43.06,43.01,43.05,31217.0,29.4645,29.4919,29.4577,29.4851,31217.0
2020-12-17 14:05:00,43.05,43.08,43.04,43.05,44525.0,29.4851,29.5056,29.4782,29.4851,44525.0
2020-12-17 14:10:00,43.05,43.05,43.0,43.01,21939.0,29.4851,29.4851,29.4508,29.4577,21939.0
2020-12-17 14:15:00,43.0,43.02,43.0,43.01,38456.0,29.4508,29.4645,29.4508,29.4577,38456.0
2020-12-17 14:20:00,43.01,43.04,42.99,43.04,46605.0,29.4577,29.4782,29.444,29.4782,46605.0
2020-12-17 14:25:00,43.04,43.04,42.99,43.0,44319.0,29.4782,29.4782,29.444,29.4508,44319.0
2020-12-17 14:30:00,43.01,43.02,43.0,43.0,52753.0,29.4577,29.4645,29.4508,29.4508,52753.0
2020-12-17 14:35:00,43.01,43.01,42.99,42.99,43085.0,29.4577,29.4577,29.444,29.444,43085.0
2020-12-17 14:40:00,43.0,43.01,42.98,42.99,43581.0,29.4508,29.4577,29.4371,29.444,43581.0
2020-12-17 14:45:00,43.0,43.01,42.98,43.0,37465.0,29.4508,29.4577,29.4371,29.4508,37465.0
2020-12-17 14:50:00,43.01,43.02,43.0,43.01,31158.0,29.4577,29.4645,29.4508,29.4577,31158.0
2020-12-17 14:55:00,43.01,43.02,43.0,43.01,35862.0,29.4577,29.4645,29.4508,29.4577,35862.0
2020-12-17 15:00:00,43.02,43.07,43.01,43.05,58014.0,29.4645,29.4988,29.4577,29.4851,58014.0
2020-12-17 15:05:00,43.05,43.07,43.01,43.03,51149.0,29.4851,29.4988,29.4577,29.4714,51149.0
2020-12-17 15:10:00,43.03,43.05,43.01,43.02,44193.0,29.4714,29.4851,29.4577,29.4645,44193.0
2020-12-17 15:15:00,43.01,43.02,42.95,42.98,80678.0,29.4577,29.4645,29.4166,29.4371,80678.0
2020-12-17 15:20:00,42.98,43.02,42.98,43.0,54647.0,29.4371,29.4645,29.4371,29.4508,54647.0
2020-12-17 15:25:00,43.0,43.04,42.98,42.99,39575.0,29.4508,29.4782,29.4371,29.444,39575.0
2020-12-17 15:30:00,42.98,42.98,42.93,42.94,70005.0,29.4371,29.4371,29.4029,29.4097,70005.0
2020-12-17 15:35:00,42.93,43.0,42.92,42.98,87527.0,29.4029,29.4508,29.396,29.4371,87527.0
2020-12-17 15:40:00,42.98,43.02,42.96,43.01,95100.0,29.4371,29.4645,29.4234,29.4577,95100.0
2020-12-17 15:45:00,43.02,43.02,42.97,42.98,98396.0,29.4645,29.4645,29.4303,29.4371,98396.0
2020-12-17 15:50:00,42.99,43.05,42.99,43.02,148845.0,29.444,29.4851,29.444,29.4645,148845.0
2020-12-17 15:55:00,43.02,43.07,42.97,43.0,511228.0,29.4645,29.4988,29.4303,29.4508,511228.0
2020-12-18 09:30:00,42.92,43.13,42.92,43.06,1517884.0,29.396,29.5399,29.396,29.4919,1517884.0
2020-12-18 09:35:00,43.05,43.12,43.02,43.12,55778.0,29.4851,29.533,29.4645,29.533,55778.0
2020-12-18 09:40:00,43.11,43.24,43.1,43.1,91212.0,29.5262,29.6152,29.5193,29.5193,91212.0
2020-12-18 09:45:00,43.11,43.12,43.0,43.07,115943.0,29.5262,29.533,29.4508,29.4988,115943.0
2020-12-18 09:50:00,43.07,43.15,43.04,43.1,101053.0,29.4988,29.5536,29.4782,29.5193,101053.0
2020-12-18 09:55:00,43.1,43.2,43.1,43.16,70901.0,29.5193,29.5878,29.5193,29.5604,70901.0
2020-12-18 10:00:00,43.16,43.23,43.03,43.09,143990.0,29.5604,29.6083,29.4714,29.5125,143990.0
2020-12-18 10:05:00,43.08,43.14,43.04,43.13,79151.0,29.5056,29.5467,29.4782,29.5399,79151.0
2020-12-18 10:10:00,43.14,43.21,43.11,43.14,77687.0,29.5467,29.5946,29.5262,29.5467,77687.0
2020-12-18 10:15:00,43.14,43.14,43.06,43.13,75252.0,29.5467,29.5467,29.4919,29.5399,75252.0
2020-12-18 10:20:00,43.13,43.19,43.1,43.11,86478.0,29.5399,29.581,29.5193,29.5262,86478.0
2020-12-18 10:25:00,43.12,43.17,43.04,43.07,52383.0,29.533,29.5673,29.4782,29.4988,52383.0
2020-12-18 10:30:00,43.08,43.14,43.05,43.1,48434.0,29.5056,29.5467,29.4851,29.5193,48434.0
2020-12-18 10:35:00,43.09,43.17,43.08,43.16,80000.0,29.5125,29.5673,29.5056,29.5604,80000.0
2020-12-18 10:40:00,43.16,43.23,43.16,43.22,86530.0,29.5604,29.6083,29.5604,29.6015,86530.0
2020-12-18 10:45:00,43.21,43.26,43.18,43.21,70805.0,29.5946,29.6289,29.5741,29.5946,70805.0
2020-12-18 10:50:00,43.2,43.33,43.19,43.31,49153.0,29.5878,29.6768,29.581,29.6631,49153.0
2020-12-18 10:55:00,43.3,43.32,43.25,43.27,72782.0,29.6563,29.67,29.622,29.6357,72782.0
2020-12-18 11:00:00,43.27,43.3,43.26,43.29,44136.0,29.6357,29.6563,29.6289,29.6494,44136.0
2020-12-18 11:05:00,43.29,43.3,43.21,43.27,60614.0,29.6494,29.6563,29.5946,29.6357,60614.0
2020-12-18 11:10:00,43.27,43.28,43.18,43.19,63524.0,29.6357,29.6426,29.5741,29.581,63524.0
2020-12-18 11:15:00,43.19,43.29,43.17,43.29,58952.0,29.581,29.6494,29.5673,29.6494,58952.0
2020-12-18 11:20:00,43.3,43.36,43.26,43.29,100450.0,29.6563,29.6974,29.6289,29.6494,100450.0
2020-12-18 11:25:00,43.3,43.31,43.26,43.28,66632.0,29.6563,29.6631,29.6289,29.6426,66632.0
2020-12-18 11:30:00,43.27,43.29,43.23,43.25,65272.0,29.6357,29.6494,29.6083,29.622,65272.0
2020-12-18 11:35:00,43.25,43.31,43.24,43.25,32719.0,29.622,29.6631,29.6152,29.622,32719.0
2020-12-18 11:40:00,43.24,43.28,43.24,43.26,33663.0,29.6152,29.6426,29.6152,29.6289,33663.0
2020-12-18 11:45:00,43.26,43.3,43.25,43.29,44632.0,29.6289,29.6563,29.622,29.6494,44632.0
2020-12-18 11:50:00,43.29,43.39,43.29,43.38,62283.0,29.6494,29.7179,29.6494,29.7111,62283.0
2020-12-18 11:55:00,43.39,43.44,43.37,43.44,78702.0,29.7179,29.7522,29.7042,29.7522,78702.0
2020-12-18 12:00:00,43.44,43.44,43.37,43.44,47197.0,29.7522,29.7522,29.7042,29.7522,47197.0
2020-12-18 12:05:00,43.43,43.45,43.39,43.41,52717.0,29.7453,29.759,29.7179,29.7316,52717.0
2020-12-18 12:10:00,43.41,43.43,43.36,43.42,60083.0,29.7316,29.7453,29.6974,29.7385,60083.0
2020-12-18 12:15:00,43.43,43.46,43.41,43.45,94259.0,29.7453,29.7659,29.7316,29.759,94259.0
2020-12-18 12:20:00,43.45,43.47,43.39,43.42,58303.0,29.759,29.7727,29.7179,29.7385,58303.0
2020-12-18 12:25:00,43.42,43.46,43.41,43.45,47331.0,29.7385,29.7659,29.7316,29.759,47331.0
2020-12-18 12:30:00,43.45,43.47,43.44,43.46,40858.0,29.759,29.7727,29.7522,29.7659,40858.0
2020-12-18 12:35:00,43.46,43.54,43.44,43.51,140954.0,29.7659,29.8207,29.7522,29.8001,140954.0
2020-12-18 12:40:00,43.52,43.55,43.5,43.52,50640.0,29.807,29.8275,29.7933,29.807,50640.0
2020-12-18 12:45:00,43.51,43.52,43.46,43.52,51210.0,29.8001,29.807,29.7659,29.807,51210.0
2020-12-18 12:50:00,43.52,43.57,43.51,43.54,83304.0,29.807,29.8412,29.8001,29.8207,83304.0
2020-12-18 12:55:00,43.55,43.59,43.54,43.58,60927.0,29.8275,29.8549,29.8207,29.8481,60927.0
2020-12-18 13:00:00,43.58,43.58,43.53,43.57,50748.0,29.8481,29.8481,29.8138,29.8412,50748.0
2020-12-18 13:05:00,43.56,43.57,43.51,43.52,42201.0,29.8344,29.8412,29.8001,29.807,42201.0
2020-12-18 13:10:00,43.52,43.56,43.5,43.53,62696.0,29.807,29.8344,29.7933,29.8138,62696.0
2020-12-18 13:15:00,43.52,43.55,43.52,43.55,24972.0,29.807,29.8275,29.807,29.8275,24972.0
2020-12-18 13:20:00,43.55,43.61,43.54,43.61,83913.0,29.8275,29.8686,29.8207,29.8686,83913.0
2020-12-18 13:25:00,43.6,43.64,43.59,43.63,52409.0,29.8618,29.8892,29.8549,29.8823,52409.0
2020-12-18 13:30:00,43.63,43.64,43.6,43.62,72309.0,29.8823,29.8892,29.8618,29.8755,72309.0
2020-12-18 13:35:00,43.62,43.62,43.57,43.59,58138.0,29.8755,29.8755,29.8412,29.8549,58138.0
2020-12-18 13:40:00,43.59,43.6,43.55,43.57,51190.0,29.8549,29.8618,29.8275,29.8412,51190.0
2020-12-18 13:45:00,43.58,43.59,43.55,43.55,40976.0,29.8481,29.8549,29.8275,29.8275,40976.0
2020-12-18 13:50:00,43.55,43.61,43.53,43.55,57731.0,29.8275,29.8686,29.8138,29.8275,57731.0
2020-12-18 13:55:00,43.55,43.58,43.54,43.58,35555.0,29.8275,29.8481,29.8207,29.8481,35555.0
2020-12-18 14:00:00,43.58,43.58,43.51,43.52,77422.0,29.8481,29.8481,29.8001,29.807,77422.0
2020-12-18 14:05:00,43.51,43.54,43.51,43.53,52242.0,29.8001,29.8207,29.8001,29.8138,52242.0
2020-12-18 14:10:00,43.52,43.53,43.49,43.5,55857.0,29.807,29.8138,29.7864,29.7933,55857.0
2020-12-18 14:15:00,43.5,43.51,43.47,43.49,40454.0,29.7933,29.8001,29.7727,29.7864,40454.0
2020-12-18 14:20:00,43.49,43.5,43.45,43.46,88632.0,29.7864,29.7933,29.759,29.7659,88632.0
2020-12-18 14:25:00,43.46,43.46,43.42,43.44,64368.0,29.7659,29.7659,29.7385,29.7522,64368.0
2020-12-18 14:30:00,43.43,43.44,43.42,43.43,32035.0,29.7453,29.7522,29.7385,29.7453,32035.0
2020-12-18 14:35:00,43.42,43.44,43.4,43.44,72198.0,29.7385,29.7522,29.7248,29.7522,72198.0
2020-12-18 14:40:00,43.43,43.44,43.4,43.41,38356.0,29.7453,29.7522,29.7248,29.7316,38356.0
2020-12-18 14:45:00,43.41,43.44,43.4,43.43,37027.0,29.7316,29.7522,29.7248,29.7453,37027.0
2020-12-18 14:50:00,43.42,43.45,43.42,43.43,47401.0,29.7385,29.759,29.7385,29.7453,47401.0
2020-12-18 14:55:00,43.43,43.43,43.35,43.36,144119.0,29.7453,29.7453,29.6905,29.6974,144119.0
2020-12-18 15:00:00,43.37,43.38,43.34,43.35,126101.0,29.7042,29.7111,29.6837,29.6905,126101.0
2020-12-18 15:05:00,43.36,43.41,43.35,43.39,38312.0,29.6974,29.7316,29.6905,29.7179,38312.0
2020-12-18 15:10:00,43.39,43.39,43.35,43.38,63517.0,29.7179,29.7179,29.6905,29.7111,63517.0
2020-12-18 15:15:00,43.38,43.41,43.36,43.37,52800.0,29.7111,29.7316,29.6974,29.7042,52800.0
2020-12-18 15:20:00,43.37,43.39,43.31,43.32,93180.0,29.7042,29.7179,29.6631,29.67,93180.0
2020-12-18 15:25:00,43.32,43.32,43.26,43.27,69678.0,29.67,29.67,29.6289,29.6357,69678.0
2020-12-18 15:30:00,43.27,43.35,43.27,43.34,91757.0,29.6357,29.6905,29.6357,29.6837,91757.0
2020-12-18 15:35:00,43.34,43.36,43.29,43.35,101314.0,29.6837,29.6974,29.6494,29.6905,101314.0
2020-12-18 15:40:00,43.36,43.46,43.33,43.44,102086.0,29.6974,29.7659,29.6768,29.7522,102086.0
2020-12-18 15:45:00,43.44,43.6,43.44,43.58,181206.0,29.7522,29.8618,29.7522,29.8481,181206.0
2020-12-18 15:50:00,43.57,43.75,43.54,43.7,410594.0,29.8412,29.9645,29.8207,29.9303,410594.0
2020-12-18 15:55:00,43.7,43.87,43.69,43.73,705107.0,29.9303,30.0467,29.9234,29.9508,705107.0
2020-12-21 09:30:00,43.11,43.12,42.87,42.96,475198.0,29.5262,29.533,29.3618,29.4234,475198.0
2020-12-21 09:35:00,42.94,43.03,42.86,43.01,238010.0,29.4097,29.4714,29.3549,29.4577,238010.0
2020-12-21 09:40:00,43.0,43.01,42.9,42.93,165837.0,29.4508,29.4577,29.3823,29.4029,165837.0
2020-12-21 09:45:00,42.95,43.09,42.93,43.07,144157.0,29.4166,29.5125,29.4029,29.4988,144157.0
2020-12-21 09:50:00,43.07,43.18,43.06,43.09,134417.0,29.4988,29.5741,29.4919,29.5125,134417.0
2020-12-21 09:55:00,43.09,43.12,43.02,43.02,205576.0,29.5125,29.533,29.4645,29.4645,205576.0
2020-12-21 10:00:00,43.01,43.04,42.73,42.81,342569.0,29.4577,29.4782,29.2659,29.3207,342569.0
2020-12-21 10:05:00,42.8,42.91,42.75,42.89,164169.0,29.3138,29.3892,29.2796,29.3755,164169.0
2020-12-21 10:10:00,42.89,42.96,42.87,42.94,160816.0,29.3755,29.4234,29.3618,29.4097,160816.0
2020-12-21 10:15:00,42.94,42.97,42.8,42.86,154295.0,29.4097,29.4303,29.3138,29.3549,154295.0
2020-12-21 10:20:00,42.86,42.86,42.67,42.73,161328.0,29.3549,29.3549,29.2248,29.2659,161328.0
2020-12-21 10:25:00,42.73,42.78,42.7,42.71,110517.0,29.2659,29.3001,29.2453,29.2522,110517.0
2020-12-21 10:30:00,42.7,42.8,42.64,42.78,183497.0,29.2453,29.3138,29.2043,29.3001,183497.0
2020-12-21 10:35:00,42.79,42.84,42.75,42.83,75896.0,29.307,29.3412,29.2796,29.3344,75896.0
2020-12-21 10:40:00,42.83,42.85,42.8,42.82,72683.0,29.3344,29.3481,29.3138,29.3275,72683.0
2020-12-21 10:45:00,42.81,42.81,42.72,42.77,126712.0,29.3207,29.3207,29.259,29.2933,126712.0
2020-12-21 10:50:00,42.78,42.85,42.78,42.82,92040.0,29.3001,29.3481,29.3001,29.3275,92040.0
2020-12-21 10:55:00,42.82,42.86,42.8,42.82,72342.0,29.3275,29.3549,29.3138,29.3275,72342.0
2020-12-21 11:00:00,42.81,42.85,42.77,42.84,41685.0,29.3207,29.3481,29.2933,29.3412,41685.0
2020-12-21 11:05:00,42.84,42.92,42.84,42.92,46182.0,29.3412,29.396,29.3412,29.396,46182.0
2020-12-21 11:10:00,42.91,42.91,42.77,42.8,58382.0,29.3892,29.3892,29.2933,29.3138,58382.0
2020-12-21 11:15:00,42.8,42.83,42.67,42.68,121315.0,29.3138,29.3344,29.2248,29.2317,121315.0
2020-12-21 11:20:00,42.67,42.72,42.65,42.68,121611.0,29.2248,29.259,29.2111,29.2317,121611.0
2020-12-21 11:25:00,42.67,42.77,42.66,42.71,96608.0,29.2248,29.2933,29.218,29.2522,96608.0
2020-12-21 11:30:00,42.71,42.77,42.63,42.63,105277.0,29.2522,29.2933,29.1974,29.1974,105277.0
2020-12-21 11:35:00,42.63,42.66,42.58,42.63,96943.0,29.1974,29.218,29.1632,29.1974,96943.0
2020-12-21 11:40:00,42.63,42.66,42.59,42.62,70923.0,29.1974,29.218,29.17,29.1906,70923.0
2020-12-21 11:45:00,42.62,42.7,42.6,42.68,43109.0,29.1906,29.2453,29.1769,29.2317,43109.0
2020-12-21 11:50:00,42.68,42.74,42.67,42.73,39844.0,29.2317,29.2727,29.2248,29.2659,39844.0
2020-12-21 11:55:00,42.73,42.74,42.68,42.74,48851.0,29.2659,29.2727,29.2317,29.2727,48851.0
2020-12-21 12:00:00,42.74,42.8,42.72,42.8,44997.0,29.2727,29.3138,29.259,29.3138,44997.0
2020-12-21 12:05:00,42.79,42.8,42.73,42.76,59599.0,29.307,29.3138,29.2659,29.2864,59599.0
2020-12-21 12:10:00,42.77,42.84,42.76,42.81,103278.0,29.2933,29.3412,29.2864,29.3207,103278.0
2020-12-21 12:15:00,42.8,42.83,42.74,42.74,91652.0,29.3138,29.3344,29.2727,29.2727,91652.0
2020-12-21 12:20:00,42.75,42.8,42.68,42.8,90892.0,29.2796,29.3138,29.2317,29.3138,90892.0
2020-12-21 12:25:00,42.8,42.89,42.79,42.88,88353.0,29.3138,29.3755,29.307,29.3686,88353.0
2020-12-21 12:30:00,42.88,42.93,42.86,42.87,62756.0,29.3686,29.4029,29.3549,29.3618,62756.0
2020-12-21 12:35:00,42.86,42.96,42.86,42.9,89272.0,29.3549,29.4234,29.3549,29.3823,89272.0
2020-12-21 12:40:00,42.9,42.92,42.8,42.82,54020.0,29.3823,29.396,29.3138,29.3275,54020.0
2020-12-21 12:45:00,42.83,42.94,42.81,42.93,130465.0,29.3344,29.4097,29.3207,29.4029,130465.0
2020-12-21 12:50:00,42.93,42.95,42.89,42.94,48521.0,29.4029,29.4166,29.3755,29.4097,48521.0
2020-12-21 12:55:00,42.94,42.95,42.9,42.94,47899.0,29.4097,29.4166,29.3823,29.4097,47899.0
2020-12-21 13:00:00,42.95,42.99,42.92,42.95,56127.0,29.4166,29.444,29.396,29.4166,56127.0
2020-12-21 13:05:00,42.95,42.97,42.91,42.92,33440.0,29.4166,29.4303,29.3892,29.396,33440.0
2020-12-21 13:10:00,42.91,42.93,42.84,42.84,53227.0,29.3892,29.4029,29.3412,29.3412,53227.0
2020-12-21 13:15:00,42.85,42.91,42.85,42.9,54710.0,29.3481,29.3892,29.3481,29.3823,54710.0
2020-12-21 13:20:00,42.9,42.91,42.82,42.86,64295.0,29.3823,29.3892,29.3275,29.3549,64295.0
2020-12-21 13:25:00,42.85,42.88,42.82,42.83,46899.0,29.3481,29.3686,29.3275,29.3344,46899.0
2020-12-21 13:30:00,42.82,42.84,42.8,42.82,32031.0,29.3275,29.3412,29.3138,29.3275,32031.0
2020-12-21 13:35:00,42.82,42.84,42.81,42.83,24482.0,29.3275,29.3412,29.3207,29.3344,24482.0
2020-12-21 13:40:00,42.83,42.91,42.82,42.91,38153.0,29.3344,29.3892,29.3275,29.3892,38153.0
2020-12-21 13:45:00,42.9,42.92,42.86,42.87,35152.0,29.3823,29.396,29.3549,29.3618,35152.0
2020-12-21 13:50:00,42.88,42.9,42.85,42.9,27597.0,29.3686,29.3823,29.3481,29.3823,27597.0
2020-12-21 13:55:00,42.89,42.91,42.85,42.87,33088.0,29.3755,29.3892,29.3481,29.3618,33088.0
2020-12-21 14:00:00,42.86,42.86,42.81,42.84,49699.0,29.3549,29.3549,29.3207,29.3412,49699.0
2020-12-21 14:05:00,42.85,42.87,42.83,42.87,39549.0,29.3481,29.3618,29.3344,29.3618,39549.0
2020-12-21 14:10:00,42.88,42.93,42.86,42.93,34341.0,29.3686,29.4029,29.3549,29.4029,34341.0
2020-12-21 14:15:00,42.92,42.95,42.9,42.93,38436.0,29.396,29.4166,29.3823,29.4029,38436.0
2020-12-21 14:20:00,42.92,42.99,42.9,42.96,49259.0,29.396,29.444,29.3823,29.4234,49259.0
2020-12-21 14:25:00,42.96,42.96,42.93,42.94,34119.0,29.4234,29.4234,29.4029,29.4097,34119.0
2020-12-21 14:30:00,42.95,43.01,42.94,43.0,60593.0,29.4166,29.4577,29.4097,29.4508,60593.0
2020-12-21 14:35:00,43.01,43.06,42.99,42.99,98625.0,29.4577,29.4919,29.444,29.444,98625.0
2020-12-21 14:40:00,43.0,43.03,42.97,42.99,53889.0,29.4508,29.4714,29.4303,29.444,53889.0
2020-12-21 14:45:00,42.98,43.01,42.98,43.01,43017.0,29.4371,29.4577,29.4371,29.4577,43017.0
2020-12-21 14:50:00,43.01,43.02,42.98,43.0,42603.0,29.4577,29.4645,29.4371,29.4508,42603.0
2020-12-21 14:55:00,43.0,43.03,42.96,42.98,66056.0,29.4508,29.4714,29.4234,29.4371,66056.0
2020-12-21 15:00:00,42.98,43.0,42.95,42.96,37772.0,29.4371,29.4508,29.4166,29.4234,37772.0
2020-12-21 15:05:00,42.97,42.98,42.9,42.91,48274.0,29.4303,29.4371,29.3823,29.3892,48274.0
2020-12-21 15:10:00,42.91,42.98,42.9,42.98,43822.0,29.3892,29.4371,29.3823,29.4371,43822.0
2020-12-21 15:15:00,42.98,42.98,42.92,42.92,37196.0,29.4371,29.4371,29.396,29.396,37196.0
2020-12-21 15:20:00,42.92,42.93,42.86,42.91,64912.0,29.396,29.4029,29.3549,29.3892,64912.0
2020-12-21 15:25:00,42.91,42.94,42.9,42.94,48660.0,29.3892,29.4097,29.3823,29.4097,48660.0
2020-12-21 15:30:00,42.94,42.94,42.83,42.84,74783.0,29.4097,29.4097,29.3344,29.3412,74783.0
2020-12-21 15:35:00,42.84,42.89,42.83,42.89,79799.0,29.3412,29.3755,29.3344,29.3755,79799.0
2020-12-21 15:40:00,42.89,42.93,42.82,42.84,75449.0,29.3755,29.4029,29.3275,29.3412,75449.0
2020-12-21 15:45:00,42.84,42.91,42.82,42.91,106941.0,29.3412,29.3892,29.3275,29.3892,106941.0
2020-12-21 15:50:00,42.91,42.91,42.76,42.81,218624.0,29.3892,29.3892,29.2864,29.3207,218624.0
2020-12-21 15:55:00,42.82,42.98,42.76,42.93,495294.0,29.3275,29.4371,29.2864,29.4029,495294.0
2020-12-22 09:30:00,43.0,43.0,42.73,42.8,386885.0,29.4508,29.4508,29.2659,29.3138,386885.0
2020-12-22 09:35:00,42.79,42.88,42.7,42.77,106547.0,29.307,29.3686,29.2453,29.2933,106547.0
2020-12-22 09:40:00,42.77,42.79,42.64,42.69,131685.0,29.2933,29.307,29.2043,29.2385,131685.0
2020-12-22 09:45:00,42.68,42.71,42.57,42.62,150396.0,29.2317,29.2522,29.1563,29.1906,150396.0
2020-12-22 09:50:00,42.62,42.62,42.42,42.44,171459.0,29.1906,29.1906,29.0536,29.0673,171459.0
2020-12-22 09:55:00,42.43,42.46,42.37,42.43,102688.0,29.0604,29.081,29.0193,29.0604,102688.0
2020-12-22 10:00:00,42.43,42.43,42.35,42.38,132925.0,29.0604,29.0604,29.0056,29.0262,132925.0
2020-12-22 10:05:00,42.38,42.47,42.31,42.47,195112.0,29.0262,29.0878,28.9782,29.0878,195112.0
2020-12-22 10:10:00,42.47,42.53,42.46,42.51,123600.0,29.0878,29.1289,29.081,29.1152,123600.0
2020-12-22 10:15:00,42.51,42.54,42.43,42.52,255443.0,29.1152,29.1358,29.0604,29.1221,255443.0
2020-12-22 10:20:00,42.51,42.52,42.48,42.49,167568.0,29.1152,29.1221,29.0947,29.1015,167568.0
2020-12-22 10:25:00,42.48,42.53,42.45,42.53,65760.0,29.0947,29.1289,29.0741,29.1289,65760.0
2020-12-22 10:30:00,42.53,42.6,42.49,42.51,76812.0,29.1289,29.1769,29.1015,29.1152,76812.0
2020-12-22 10:35:00,42.51,42.53,42.49,42.51,72451.0,29.1152,29.1289,29.1015,29.1152,72451.0
2020-12-22 10:40:00,42.51,42.53,42.49,42.51,64113.0,29.1152,29.1289,29.1015,29.1152,64113.0
2020-12-22 10:45:00,42.52,42.55,42.5,42.55,59122.0,29.1221,29.1426,29.1084,29.1426,59122.0
2020-12-22 10:50:00,42.55,42.65,42.54,42.62,56362.0,29.1426,29.2111,29.1358,29.1906,56362.0
2020-12-22 10:55:00,42.63,42.64,42.6,42.63,71553.0,29.1974,29.2043,29.1769,29.1974,71553.0
2020-12-22 11:00:00,42.64,42.76,42.63,42.74,59028.0,29.2043,29.2864,29.1974,29.2727,59028.0
2020-12-22 11:05:00,42.75,42.85,42.74,42.84,47376.0,29.2796,29.3481,29.2727,29.3412,47376.0
2020-12-22 11:10:00,42.85,42.86,42.78,42.79,63253.0,29.3481,29.3549,29.3001,29.307,63253.0
2020-12-22 11:15:00,42.8,42.9,42.79,42.86,51177.0,29.3138,29.3823,29.307,29.3549,51177.0
2020-12-22 11:20:00,42.87,42.91,42.84,42.9,59088.0,29.3618,29.3892,29.3412,29.3823,59088.0
2020-12-22 11:25:00,42.9,42.97,42.89,42.94,63804.0,29.3823,29.4303,29.3755,29.4097,63804.0
2020-12-22 11:30:00,42.95,43.03,42.94,43.0,77519.0,29.4166,29.4714,29.4097,29.4508,77519.0
2020-12-22 11:35:00,43.0,43.06,42.96,43.03,35256.0,29.4508,29.4919,29.4234,29.4714,35256.0
2020-12-22 11:40:00,43.04,43.04,42.94,42.96,43322.0,29.4782,29.4782,29.4097,29.4234,43322.0
2020-12-22 11:45:00,42.97,43.01,42.95,43.0,116609.0,29.4303,29.4577,29.4166,29.4508,116609.0
2020-12-22 11:50:00,43.0,43.01,42.9,42.93,200992.0,29.4508,29.4577,29.3823,29.4029,200992.0
2020-12-22 11:55:00,42.93,42.96,42.91,42.91,50411.0,29.4029,29.4234,29.3892,29.3892,50411.0
2020-12-22 12:00:00,42.91,43.02,42.88,43.01,274916.0,29.3892,29.4645,29.3686,29.4577,274916.0
2020-12-22 12:05:00,43.02,43.09,43.01,43.03,54744.0,29.4645,29.5125,29.4577,29.4714,54744.0
2020-12-22 12:10:00,43.03,43.12,43.03,43.07,44537.0,29.4714,29.533,29.4714,29.4988,44537.0
2020-12-22 12:15:00,43.07,43.12,43.07,43.12,60693.0,29.4988,29.533,29.4988,29.533,60693.0
2020-12-22 12:20:00,43.13,43.13,43.08,43.09,28956.0,29.5399,29.5399,29.5056,29.5125,28956.0
2020-12-22 12:25:00,43.08,43.1,43.02,43.03,36085.0,29.5056,29.5193,29.4645,29.4714,36085.0
2020-12-22 12:30:00,43.03,43.05,43.0,43.0,153114.0,29.4714,29.4851,29.4508,29.4508,153114.0
2020-12-22 12:35:00,43.0,43.05,43.0,43.02,55556.0,29.4508,29.4851,29.4508,29.4645,55556.0
2020-12-22 12:40:00,43.02,43.05,43.0,43.01,33294.0,29.4645,29.4851,29.4508,29.4577,33294.0
2020-12-22 12:45:00,43.01,43.02,42.95,42.98,158102.0,29.4577,29.4645,29.4166,29.4371,158102.0
2020-12-22 12:50:00,42.99,43.0,42.95,42.96,57660.0,29.444,29.4508,29.4166,29.4234,57660.0
2020-12-22 12:55:00,42.97,42.98,42.9,42.9,369109.0,29.4303,29.4371,29.3823,29.3823,369109.0
2020-12-22 13:00:00,42.9,42.93,42.86,42.87,52008.0,29.3823,29.4029,29.3549,29.3618,52008.0
2020-12-22 13:05:00,42.88,42.93,42.86,42.91,36517.0,29.3686,29.4029,29.3549,29.3892,36517.0
2020-12-22 13:10:00,42.92,42.97,42.9,42.97,30503.0,29.396,29.4303,29.3823,29.4303,30503.0
2020-12-22 13:15:00,42.97,42.98,42.9,42.9,53578.0,29.4303,29.4371,29.3823,29.3823,53578.0
2020-12-22 13:20:00,42.9,42.96,42.9,42.92,63520.0,29.3823,29.4234,29.3823,29.396,63520.0
2020-12-22 13:25:00,42.93,42.96,42.9,42.91,41070.0,29.4029,29.4234,29.3823,29.3892,41070.0
2020-12-22 13:30:00,42.91,42.96,42.91,42.95,35916.0,29.3892,29.4234,29.3892,29.4166,35916.0
2020-12-22 13:35:00,42.95,42.96,42.92,42.92,37672.0,29.4166,29.4234,29.396,29.396,37672.0
2020-12-22 13:40:00,42.92,43.0,42.91,42.98,72684.0,29.396,29.4508,29.3892,29.4371,72684.0
2020-12-22 13:45:00,42.97,43.02,42.96,42.98,40506.0,29.4303,29.4645,29.4234,29.4371,40506.0
2020-12-22 13:50:00,42.99,43.0,42.9,42.93,43423.0,29.444,29.4508,29.3823,29.4029,43423.0
2020-12-22 13:55:00,42.94,42.96,42.88,42.89,261176.0,29.4097,29.4234,29.3686,29.3755,261176.0
2020-12-22 14:00:00,42.89,42.9,42.84,42.86,49295.0,29.3755,29.3823,29.3412,29.3549,49295.0
2020-12-22 14:05:00,42.86,42.86,42.81,42.84,31223.0,29.3549,29.3549,29.3207,29.3412,31223.0
2020-12-22 14:10:00,42.85,42.85,42.76,42.8,93083.0,29.3481,29.3481,29.2864,29.3138,93083.0
2020-12-22 14:15:00,42.8,42.81,42.77,42.78,43383.0,29.3138,29.3207,29.2933,29.3001,43383.0
2020-12-22 14:20:00,42.79,42.81,42.74,42.74,57167.0,29.307,29.3207,29.2727,29.2727,57167.0
2020-12-22 14:25:00,42.73,42.76,42.72,42.76,70233.0,29.2659,29.2864,29.259,29.2864,70233.0
2020-12-22 14:30:00,42.76,42.79,42.75,42.77,57808.0,29.2864,29.307,29.2796,29.2933,57808.0
2020-12-22 14:35:00,42.77,42.79,42.74,42.76,65121.0,29.2933,29.307,29.2727,29.2864,65121.0
2020-12-22 14:40:00,42.76,42.79,42.76,42.77,33319.0,29.2864,29.307,29.2864,29.2933,33319.0
2020-12-22 14:45:00,42.77,42.77,42.75,42.76,24965.0,29.2933,29.2933,29.2796,29.2864,24965.0
2020-12-22 14:50:00,42.76,42.79,42.75,42.76,42806.0,29.2864,29.307,29.2796,29.2864,42806.0
2020-12-22 14:55:00,42.76,42.78,42.74,42.78,49124.0,29.2864,29.3001,29.2727,29.3001,49124.0
2020-12-22 15:00:00,42.77,42.8,42.72,42.76,75326.0,29.2933,29.3138,29.259,29.2864,75326.0
2020-12-22 15:05:00,42.74,42.75,42.66,42.71,77893.0,29.2727,29.2796,29.218,29.2522,77893.0
2020-12-22 15:10:00,42.71,42.73,42.67,42.67,67130.0,29.2522,29.2659,29.2248,29.2248,67130.0
2020-12-22 15:15:00,42.67,42.68,42.58,42.59,92740.0,29.2248,29.2317,29.1632,29.17,92740.0
2020-12-22 15:20:00,42.59,42.61,42.56,42.59,100908.0,29.17,29.1837,29.1495,29.17,100908.0
2020-12-22 15:25:00,42.58,42.63,42.56,42.62,50673.0,29.1632,29.1974,29.1495,29.1906,50673.0
2020-12-22 15:30:00,42.62,42.66,42.59,42.63,82658.0,29.1906,29.218,29.17,29.1974,82658.0
2020-12-22 15:35:00,42.63,42.67,42.61,42.62,74734.0,29.1974,29.2248,29.1837,29.1906,74734.0
2020-12-22 15:40:00,42.62,42.66,42.61,42.64,104742.0,29.1906,29.218,29.1837,29.2043,104742.0
2020-12-22 15:45:00,42.64,42.68,42.6,42.61,169451.0,29.2043,29.2317,29.1769,29.1837,169451.0
2020-12-22 15:50:00,42.61,42.64,42.54,42.56,181065.0,29.1837,29.2043,29.1358,29.1495,181065.0
2020-12-22 15:55:00,42.56,42.61,42.54,42.56,283564.0,29.1495,29.1837,29.1358,29.1495,283564.0
2020-12-23 09:30:00,42.75,42.9,42.68,42.8,257802.0,29.2796,29.3823,29.2317,29.3138,257802.0
2020-12-23 09:35:00,42.8,42.85,42.74,42.78,91657.0,29.3138,29.3481,29.2727,29.3001,91657.0
2020-12-23 09:40:00,42.77,42.85,42.77,42.82,212374.0,29.2933,29.3481,29.2933,29.3275,212374.0
2020-12-23 09:45:00,42.81,42.92,42.81,42.89,124656.0,29.3207,29.396,29.3207,29.3755,124656.0
2020-12-23 09:50:00,42.89,42.91,42.85,42.87,85692.0,29.3755,29.3892,29.3481,29.3618,85692.0
2020-12-23 09:55:00,42.87,42.99,42.78,42.83,163014.0,29.3618,29.444,29.3001,29.3344,163014.0
2020-12-23 10:00:00,42.83,42.99,42.8,42.94,158796.0,29.3344,29.444,29.3138,29.4097,158796.0
2020-12-23 10:05:00,42.95,42.96,42.83,42.85,110970.0,29.4166,29.4234,29.3344,29.3481,110970.0
2020-12-23 10:10:00,42.85,42.86,42.78,42.79,71509.0,29.3481,29.3549,29.3001,29.307,71509.0
2020-12-23 10:15:00,42.79,42.8,42.73,42.8,60139.0,29.307,29.3138,29.2659,29.3138,60139.0
2020-12-23 10:20:00,42.79,42.82,42.78,42.81,52261.0,29.307,29.3275,29.3001,29.3207,52261.0
2020-12-23 10:25:00,42.81,42.87,42.81,42.86,46827.0,29.3207,29.3618,29.3207,29.3549,46827.0
2020-12-23 10:30:00,42.86,42.87,42.82,42.82,68905.0,29.3549,29.3618,29.3275,29.3275,68905.0
2020-12-23 10:35:00,42.82,42.88,42.82,42.87,56372.0,29.3275,29.3686,29.3275,29.3618,56372.0
2020-12-23 10:40:00,42.87,42.91,42.85,42.88,36375.0,29.3618,29.3892,29.3481,29.3686,36375.0
2020-12-23 10:45:00,42.89,42.91,42.85,42.9,45849.0,29.3755,29.3892,29.3481,29.3823,45849.0
2020-12-23 10:50:00,42.9,42.93,42.89,42.9,42891.0,29.3823,29.4029,29.3755,29.3823,42891.0
2020-12-23 10:55:00,42.9,42.92,42.87,42.88,76747.0,29.3823,29.396,29.3618,29.3686,76747.0
2020-12-23 11:00:00,42.87,42.89,42.84,42.88,75885.0,29.3618,29.3755,29.3412,29.3686,75885.0
2020-12-23 11:05:00,42.89,42.9,42.75,42.79,109425.0,29.3755,29.3823,29.2796,29.307,109425.0
2020-12-23 11:10:00,42.79,42.82,42.75,42.79,41501.0,29.307,29.3275,29.2796,29.307,41501.0
2020-12-23 11:15:00,42.78,42.79,42.74,42.76,49310.0,29.3001,29.307,29.2727,29.2864,49310.0
2020-12-23 11:20:00,42.77,42.77,42.69,42.72,65331.0,29.2933,29.2933,29.2385,29.259,65331.0
2020-12-23 11:25:00,42.71,42.72,42.65,42.66,51616.0,29.2522,29.259,29.2111,29.218,51616.0
2020-12-23 11:30:00,42.65,42.7,42.62,42.69,73366.0,29.2111,29.2453,29.1906,29.2385,73366.0
2020-12-23 11:35:00,42.68,42.69,42.64,42.68,67984.0,29.2317,29.2385,29.2043,29.2317,67984.0
2020-12-23 11:40:00,42.68,42.73,42.67,42.73,39114.0,29.2317,29.2659,29.2248,29.2659,39114.0
2020-12-23 11:45:00,42.73,42.74,42.71,42.73,50371.0,29.2659,29.2727,29.2522,29.2659,50371.0
2020-12-23 11:50:00,42.73,42.79,42.72,42.76,71934.0,29.2659,29.307,29.259,29.2864,71934.0
2020-12-23 11:55:00,42.77,42.79,42.75,42.75,38113.0,29.2933,29.307,29.2796,29.2796,38113.0
2020-12-23 12:00:00,42.76,42.83,42.75,42.83,43933.0,29.2864,29.3344,29.2796,29.3344,43933.0
2020-12-23 12:05:00,42.83,42.84,42.8,42.81,63909.0,29.3344,29.3412,29.3138,29.3207,63909.0
2020-12-23 12:10:00,42.81,42.82,42.77,42.77,32572.0,29.3207,29.3275,29.2933,29.2933,32572.0
2020-12-23 12:15:00,42.77,42.8,42.75,42.76,69843.0,29.2933,29.3138,29.2796,29.2864,69843.0
2020-12-23 12:20:00,42.75,42.75,42.68,42.7,95372.0,29.2796,29.2796,29.2317,29.2453,95372.0
2020-12-23 12:25:00,42.69,42.73,42.68,42.72,42892.0,29.2385,29.2659,29.2317,29.259,42892.0
2020-12-23 12:30:00,42.73,42.76,42.71,42.76,33848.0,29.2659,29.2864,29.2522,29.2864,33848.0
2020-12-23 12:35:00,42.76,42.78,42.74,42.78,34691.0,29.2864,29.3001,29.2727,29.3001,34691.0
2020-12-23 12:40:00,42.78,42.81,42.77,42.79,55334.0,29.3001,29.3207,29.2933,29.307,55334.0
2020-12-23 12:45:00,42.79,42.81,42.77,42.81,33365.0,29.307,29.3207,29.2933,29.3207,33365.0
2020-12-23 12:50:00,42.8,42.83,42.78,42.8,40333.0,29.3138,29.3344,29.3001,29.3138,40333.0
2020-12-23 12:55:00,42.8,42.8,42.76,42.79,54335.0,29.3138,29.3138,29.2864,29.307,54335.0
2020-12-23 13:00:00,42.79,42.84,42.78,42.83,43924.0,29.307,29.3412,29.3001,29.3344,43924.0
2020-12-23 13:05:00,42.83,42.85,42.8,42.81,52776.0,29.3344,29.3481,29.3138,29.3207,52776.0
2020-12-23 13:10:00,42.81,42.85,42.79,42.85,39738.0,29.3207,29.3481,29.307,29.3481,39738.0
2020-12-23 13:15:00,42.85,42.89,42.82,42.88,63902.0,29.3481,29.3755,29.3275,29.3686,63902.0
2020-12-23 13:20:00,42.87,42.88,42.82,42.86,45552.0,29.3618,29.3686,29.3275,29.3549,45552.0
2020-12-23 13:25:00,42.87,42.88,42.82,42.87,73054.0,29.3618,29.3686,29.3275,29.3618,73054.0
2020-12-23 13:30:00,42.88,42.9,42.85,42.87,49915.0,29.3686,29.3823,29.3481,29.3618,49915.0
2020-12-23 13:35:00,42.88,42.89,42.84,42.86,37529.0,29.3686,29.3755,29.3412,29.3549,37529.0
2020-12-23 13:40:00,42.85,42.88,42.82,42.84,28369.0,29.3481,29.3686,29.3275,29.3412,28369.0
2020-12-23 13:45:00,42.84,42.85,42.79,42.8,42994.0,29.3412,29.3481,29.307,29.3138,42994.0
2020-12-23 13:50:00,42.8,42.86,42.8,42.84,45204.0,29.3138,29.3549,29.3138,29.3412,45204.0
2020-12-23 13:55:00,42.84,42.91,42.84,42.84,65498.0,29.3412,29.3892,29.3412,29.3412,65498.0
2020-12-23 14:00:00,42.85,42.9,42.84,42.88,50064.0,29.3481,29.3823,29.3412,29.3686,50064.0
2020-12-23 14:05:00,42.88,42.89,42.86,42.89,30398.0,29.3686,29.3755,29.3549,29.3755,30398.0
2020-12-23 14:10:00,42.89,42.91,42.86,42.9,37598.0,29.3755,29.3892,29.3549,29.3823,37598.0
2020-12-23 14:15:00,42.9,42.92,42.85,42.88,34810.0,29.3823,29.396,29.3481,29.3686,34810.0
2020-12-23 14:20:00,42.88,42.88,42.84,42.87,52444.0,29.3686,29.3686,29.3412,29.3618,52444.0
2020-12-23 14:25:00,42.87,42.88,42.84,42.86,41411.0,29.3618,29.3686,29.3412,29.3549,41411.0
2020-12-23 14:30:00,42.86,42.99,42.85,42.94,122311.0,29.3549,29.444,29.3481,29.4097,122311.0
2020-12-23 14:35:00,42.94,42.97,42.92,42.96,41392.0,29.4097,29.4303,29.396,29.4234,41392.0
2020-12-23 14:40:00,42.95,43.02,42.94,43.0,124795.0,29.4166,29.4645,29.4097,29.4508,124795.0
2020-12-23 14:45:00,43.0,43.01,42.96,42.97,65214.0,29.4508,29.4577,29.4234,29.4303,65214.0
2020-12-23 14:50:00,42.97,43.0,42.95,43.0,47602.0,29.4303,29.4508,29.4166,29.4508,47602.0
2020-12-23 14:55:00,42.99,43.0,42.97,42.98,46982.0,29.444,29.4508,29.4303,29.4371,46982.0
2020-12-23 15:00:00,42.98,42.98,42.93,42.95,48582.0,29.4371,29.4371,29.4029,29.4166,48582.0
2020-12-23 15:05:00,42.95,42.99,42.93,42.99,38175.0,29.4166,29.444,29.4029,29.444,38175.0
2020-12-23 15:10:00,42.98,43.02,42.97,42.98,51296.0,29.4371,29.4645,29.4303,29.4371,51296.0
2020-12-23 15:15:00,42.98,43.01,42.96,42.98,54255.0,29.4371,29.4577,29.4234,29.4371,54255.0
2020-12-23 15:20:00,42.98,43.0,42.97,42.98,45539.0,29.4371,29.4508,29.4303,29.4371,45539.0
2020-12-23 15:25:00,42.99,43.07,42.98,43.03,154087.0,29.444,29.4988,29.4371,29.4714,154087.0
2020-12-23 15:30:00,43.04,43.05,42.98,43.01,85946.0,29.4782,29.4851,29.4371,29.4577,85946.0
2020-12-23 15:35:00,43.01,43.05,43.0,43.01,79874.0,29.4577,29.4851,29.4508,29.4577,79874.0
2020-12-23 15:40:00,43.01,43.03,42.99,43.02,66233.0,29.4577,29.4714,29.444,29.4645,66233.0
2020-12-23 15:45:00,43.02,43.05,43.0,43.03,150312.0,29.4645,29.4851,29.4508,29.4714,150312.0
2020-12-23 15:50:00,43.02,43.03,42.91,42.96,221042.0,29.4645,29.4714,29.3892,29.4234,221042.0
2020-12-23 15:55:00,42.96,42.97,42.84,42.86,722097.0,29.4234,29.4303,29.3412,29.3549,722097.0
2020-12-24 09:30:00,41.9,41.92,41.65,41.66,545968.0,29.289,29.303,29.1142,29.1212,545968.0
2020-12-24 09:35:00,41.66,41.75,41.53,41.53,200244.0,29.1212,29.1841,29.0303,29.0303,200244.0
2020-12-24 09:40:00,41.54,41.56,41.4,41.42,148387.0,29.0373,29.0513,28.9395,28.9535,148387.0
2020-12-24 09:45:00,41.43,41.43,41.25,41.27,229536.0,28.9604,28.9604,28.8346,28.8486,229536.0
2020-12-24 09:50:00,41.26,41.28,41.15,41.22,153104.0,28.8416,28.8556,28.7647,28.8136,153104.0
2020-12-24 09:55:00,41.23,41.34,41.22,41.3,149544.0,28.8206,28.8975,28.8136,28.8696,149544.0
2020-12-24 10:00:00,41.31,41.45,41.29,41.45,146011.0,28.8766,28.9744,28.8626,28.9744,146011.0
2020-12-24 10:05:00,41.45,41.5,41.35,41.41,98523.0,28.9744,29.0094,28.9045,28.9465,98523.0
2020-12-24 10:10:00,41.42,41.46,41.36,41.45,73014.0,28.9535,28.9814,28.9115,28.9744,73014.0
2020-12-24 10:15:00,41.44,41.47,41.41,41.47,116411.0,28.9674,28.9884,28.9465,28.9884,116411.0
2020-12-24 10:20:00,41.46,41.56,41.45,41.52,76824.0,28.9814,29.0513,28.9744,29.0234,76824.0
2020-12-24 10:25:00,41.52,41.62,41.52,41.62,70251.0,29.0234,29.0933,29.0234,29.0933,70251.0
2020-12-24 10:30:00,41.62,41.65,41.59,41.64,112245.0,29.0933,29.1142,29.0723,29.1072,112245.0
2020-12-24 10:35:00,41.65,41.67,41.61,41.63,82895.0,29.1142,29.1282,29.0863,29.1002,82895.0
2020-12-24 10:40:00,41.62,41.67,41.6,41.65,67637.0,29.0933,29.1282,29.0793,29.1142,67637.0
2020-12-24 10:45:00,41.65,41.65,41.55,41.57,68822.0,29.1142,29.1142,29.0443,29.0583,68822.0
2020-12-24 10:50:00,41.57,41.63,41.57,41.6,61156.0,29.0583,29.1002,29.0583,29.0793,61156.0
2020-12-24 10:55:00,41.61,41.7,41.6,41.7,64879.0,29.0863,29.1492,29.0793,29.1492,64879.0
2020-12-24 11:00:00,41.7,41.7,41.65,41.66,63345.0,29.1492,29.1492,29.1142,29.1212,63345.0
2020-12-24 11:05:00,41.67,41.73,41.67,41.71,43179.0,29.1282,29.1702,29.1282,29.1562,43179.0
2020-12-24 11:10:00,41.71,41.74,41.68,41.73,186883.0,29.1562,29.1771,29.1352,29.1702,186883.0
2020-12-24 11:15:00,41.73,41.75,41.62,41.64,85012.0,29.1702,29.1841,29.0933,29.1072,85012.0
2020-12-24 11:20:00,41.64,41.74,41.61,41.72,266922.0,29.1072,29.1771,29.0863,29.1632,266922.0
2020-12-24 11:25:00,41.71,41.72,41.64,41.67,45355.0,29.1562,29.1632,29.1072,29.1282,45355.0
2020-12-24 11:30:00,41.68,41.68,41.61,41.62,70322.0,29.1352,29.1352,29.0863,29.0933,70322.0
2020-12-24 11:35:00,41.63,41.67,41.62,41.66,37258.0,29.1002,29.1282,29.0933,29.1212,37258.0
2020-12-24 11:40:00,41.65,41.65,41.59,41.6,66260.0,29.1142,29.1142,29.0723,29.0793,66260.0
2020-12-24 11:45:00,41.6,41.65,41.59,41.64,27337.0,29.0793,29.1142,29.0723,29.1072,27337.0
2020-12-24 11:50:00,41.65,41.67,41.63,41.67,34109.0,29.1142,29.1282,29.1002,29.1282,34109.0
2020-12-24 11:55:00,41.67,41.71,41.65,41.66,41392.0,29.1282,29.1562,29.1142,29.1212,41392.0
2020-12-24 12:00:00,41.66,41.67,41.59,41.63,59306.0,29.1212,29.1282,29.0723,29.1002,59306.0
2020-12-24 12:05:00,41.63,41.7,41.61,41.64,45618.0,29.1002,29.1492,29.0863,29.1072,45618.0
2020-12-24 12:10:00,41.64,41.65,41.61,41.62,37111.0,29.1072,29.1142,29.0863,29.0933,37111.0
2020-12-24 12:15:00,41.62,41.64,41.57,41.57,58074.0,29.0933,29.1072,29.0583,29.0583,58074.0
2020-12-24 12:20:00,41.58,41.59,41.52,41.55,44752.0,29.0653,29.0723,29.0234,29.0443,44752.0
2020-12-24 12:25:00,41.55,41.55,41.48,41.54,79477.0,29.0443,29.0443,28.9954,29.0373,79477.0
2020-12-24 12:30:00,41.54,41.65,41.54,41.64,63469.0,29.0373,29.1142,29.0373,29.1072,63469.0
2020-12-24 12:35:00,41.65,41.67,41.6,41.62,47372.0,29.1142,29.1282,29.0793,29.0933,47372.0
2020-12-24 12:40:00,41.62,41.66,41.62,41.65,49862.0,29.0933,29.1212,29.0933,29.1142,49862.0
2020-12-24 12:45:00,41.64,41.71,41.64,41.69,45057.0,29.1072,29.1562,29.1072,29.1422,45057.0
2020-12-24 12:50:00,41.69,41.76,41.68,41.71,81896.0,29.1422,29.1911,29.1352,29.1562,81896.0
2020-12-24 12:55:00,41.72,41.76,41.68,41.73,140857.0,29.1632,29.1911,29.1352,29.1702,140857.0
2020-12-28 09:30:00,41.91,42.1,41.87,42.02,328811.0,29.296,29.4288,29.268,29.3729,328811.0
2020-12-28 09:35:00,42.01,42.01,41.87,41.9,98794.0,29.3659,29.3659,29.268,29.289,98794.0
2020-12-28 09:40:00,41.91,42.07,41.9,42.07,118085.0,29.296,29.4078,29.289,29.4078,118085.0
2020-12-28 09:45:00,42.07,42.09,41.9,41.96,111036.0,29.4078,29.4218,29.289,29.3309,111036.0
2020-12-28 09:50:00,41.95,41.97,41.84,41.84,72864.0,29.3239,29.3379,29.247,29.247,72864.0
2020-12-28 09:55:00,41.85,41.87,41.76,41.8,53573.0,29.254,29.268,29.1911,29.2191,53573.0
2020-12-28 10:00:00,41.8,41.93,41.8,41.93,73775.0,29.2191,29.31,29.2191,29.31,73775.0
2020-12-28 10:05:00,41.92,42.04,41.92,42.02,103383.0,29.303,29.3868,29.303,29.3729,103383.0
2020-12-28 10:10:00,42.02,42.11,41.96,42.11,132275.0,29.3729,29.4358,29.3309,29.4358,132275.0
2020-12-28 10:15:00,42.12,42.29,42.1,42.24,173368.0,29.4428,29.5616,29.4288,29.5267,173368.0
2020-12-28 10:20:00,42.24,42.27,42.11,42.13,93135.0,29.5267,29.5476,29.4358,29.4498,93135.0
2020-12-28 10:25:00,42.13,42.17,42.11,42.14,43625.0,29.4498,29.4777,29.4358,29.4567,43625.0
2020-12-28 10:30:00,42.14,42.14,42.04,42.04,56505.0,29.4567,29.4567,29.3868,29.3868,56505.0
2020-12-28 10:35:00,42.05,42.07,41.96,41.96,46467.0,29.3938,29.4078,29.3309,29.3309,46467.0
2020-12-28 10:40:00,41.97,42.0,41.9,41.92,45969.0,29.3379,29.3589,29.289,29.303,45969.0
2020-12-28 10:45:00,41.92,41.92,41.85,41.87,67651.0,29.303,29.303,29.254,29.268,67651.0
2020-12-28 10:50:00,41.87,41.89,41.81,41.84,60638.0,29.268,29.282,29.2261,29.247,60638.0
2020-12-28 10:55:00,41.85,41.86,41.76,41.79,71484.0,29.254,29.261,29.1911,29.2121,71484.0
2020-12-28 11:00:00,41.79,41.79,41.7,41.74,110573.0,29.2121,29.2121,29.1492,29.1771,110573.0
2020-12-28 11:05:00,41.73,41.74,41.64,41.65,79689.0,29.1702,29.1771,29.1072,29.1142,79689.0
2020-12-28 11:10:00,41.66,41.68,41.6,41.61,64036.0,29.1212,29.1352,29.0793,29.0863,64036.0
2020-12-28 11:15:00,41.6,41.68,41.6,41.65,51965.0,29.0793,29.1352,29.0793,29.1142,51965.0
2020-12-28 11:20:00,41.65,41.65,41.58,41.59,53796.0,29.1142,29.1142,29.0653,29.0723,53796.0
2020-12-28 11:25:00,41.58,41.59,41.54,41.56,75056.0,29.0653,29.0723,29.0373,29.0513,75056.0
2020-12-28 11:30:00,41.55,41.6,41.55,41.55,45640.0,29.0443,29.0793,29.0443,29.0443,45640.0
2020-12-28 11:35:00,41.56,41.59,41.53,41.58,37482.0,29.0513,29.0723,29.0303,29.0653,37482.0
2020-12-28 11:40:00,41.57,41.65,41.56,41.63,39596.0,29.0583,29.1142,29.0513,29.1002,39596.0
2020-12-28 11:45:00,41.62,41.66,41.6,41.66,46088.0,29.0933,29.1212,29.0793,29.1212,46088.0
2020-12-28 11:50:00,41.65,41.7,41.64,41.65,78171.0,29.1142,29.1492,29.1072,29.1142,78171.0
2020-12-28 11:55:00,41.64,41.68,41.63,41.68,30070.0,29.1072,29.1352,29.1002,29.1352,30070.0
2020-12-28 12:00:00,41.68,41.74,41.67,41.69,61357.0,29.1352,29.1771,29.1282,29.1422,61357.0
2020-12-28 12:05:00,41.7,41.71,41.63,41.66,42473.0,29.1492,29.1562,29.1002,29.1212,42473.0
2020-12-28 12:10:00,41.66,41.69,41.63,41.66,28643.0,29.1212,29.1422,29.1002,29.1212,28643.0
2020-12-28 12:15:00,41.66,41.68,41.59,41.6,56681.0,29.1212,29.1352,29.0723,29.0793,56681.0
2020-12-28 12:20:00,41.6,41.63,41.58,41.62,35147.0,29.0793,29.1002,29.0653,29.0933,35147.0
2020-12-28 12:25:00,41.63,41.64,41.54,41.55,45768.0,29.1002,29.1072,29.0373,29.0443,45768.0
2020-12-28 12:30:00,41.56,41.6,41.55,41.58,45610.0,29.0513,29.0793,29.0443,29.0653,45610.0
2020-12-28 12:35:00,41.59,41.59,41.55,41.55,36911.0,29.0723,29.0723,29.0443,29.0443,36911.0
2020-12-28 12:40:00,41.55,41.66,41.55,41.62,49771.0,29.0443,29.1212,29.0443,29.0933,49771.0
2020-12-28 12:45:00,41.62,41.63,41.55,41.57,36810.0,29.0933,29.1002,29.0443,29.0583,36810.0
2020-12-28 12:50:00,41.56,41.57,41.49,41.53,112774.0,29.0513,29.0583,29.0024,29.0303,112774.0
2020-12-28 12:55:00,41.52,41.56,41.51,41.54,32117.0,29.0234,29.0513,29.0164,29.0373,32117.0
2020-12-28 13:00:00,41.54,41.58,41.52,41.58,27699.0,29.0373,29.0653,29.0234,29.0653,27699.0
2020-12-28 13:05:00,41.57,41.6,41.51,41.52,62965.0,29.0583,29.0793,29.0164,29.0234,62965.0
2020-12-28 13:10:00,41.52,41.58,41.51,41.52,36848.0,29.0234,29.0653,29.0164,29.0234,36848.0
2020-12-28 13:15:00,41.53,41.53,41.47,41.48,52076.0,29.0303,29.0303,28.9884,28.9954,52076.0
2020-12-28 13:20:00,41.48,41.51,41.45,41.46,51975.0,28.9954,29.0164,28.9744,28.9814,51975.0
2020-12-28 13:25:00,41.47,41.5,41.45,41.46,43376.0,28.9884,29.0094,28.9744,28.9814,43376.0
2020-12-28 13:30:00,41.46,41.47,41.42,41.46,54153.0,28.9814,28.9884,28.9535,28.9814,54153.0
2020-12-28 13:35:00,41.46,41.52,41.45,41.49,41139.0,28.9814,29.0234,28.9744,29.0024,41139.0
2020-12-28 13:40:00,41.49,41.5,41.46,41.49,28459.0,29.0024,29.0094,28.9814,29.0024,28459.0
2020-12-28 13:45:00,41.48,41.5,41.45,41.49,75314.0,28.9954,29.0094,28.9744,29.0024,75314.0
2020-12-28 13:50:00,41.49,41.53,41.49,41.49,36717.0,29.0024,29.0303,29.0024,29.0024,36717.0
2020-12-28 13:55:00,41.49,41.52,41.48,41.51,34993.0,29.0024,29.0234,28.9954,29.0164,34993.0
2020-12-28 14:00:00,41.5,41.5,41.48,41.5,26549.0,29.0094,29.0094,28.9954,29.0094,26549.0
2020-12-28 14:05:00,41.49,41.55,41.48,41.52,64117.0,29.0024,29.0443,28.9954,29.0234,64117.0
2020-12-28 14:10:00,41.52,41.55,41.51,41.55,36847.0,29.0234,29.0443,29.0164,29.0443,36847.0
2020-12-28 14:15:00,41.55,41.56,41.51,41.53,82581.0,29.0443,29.0513,29.0164,29.0303,82581.0
2020-12-28 14:20:00,41.53,41.53,41.46,41.46,38926.0,29.0303,29.0303,28.9814,28.9814,38926.0
2020-12-28 14:25:00,41.46,41.49,41.45,41.47,34845.0,28.9814,29.0024,28.9744,28.9884,34845.0
2020-12-28 14:30:00,41.47,41.47,41.39,41.41,56580.0,28.9884,28.9884,28.9325,28.9465,56580.0
2020-12-28 14:35:00,41.41,41.41,41.36,41.37,47481.0,28.9465,28.9465,28.9115,28.9185,47481.0
2020-12-28 14:40:00,41.37,41.37,41.32,41.34,45556.0,28.9185,28.9185,28.8836,28.8975,45556.0
2020-12-28 14:45:00,41.34,41.35,41.31,41.32,54153.0,28.8975,28.9045,28.8766,28.8836,54153.0
2020-12-28 14:50:00,41.32,41.33,41.28,41.29,48022.0,28.8836,28.8905,28.8556,28.8626,48022.0
2020-12-28 14:55:00,41.29,41.32,41.27,41.28,50992.0,28.8626,28.8836,28.8486,28.8556,50992.0
2020-12-28 15:00:00,41.28,41.32,41.27,41.3,38346.0,28.8556,28.8836,28.8486,28.8696,38346.0
2020-12-28 15:05:00,41.3,41.32,41.3,41.31,30066.0,28.8696,28.8836,28.8696,28.8766,30066.0
2020-12-28 15:10:00,41.32,41.35,41.31,41.32,46012.0,28.8836,28.9045,28.8766,28.8836,46012.0
2020-12-28 15:15:00,41.32,41.37,41.31,41.32,41352.0,28.8836,28.9185,28.8766,28.8836,41352.0
2020-12-28 15:20:00,41.33,41.34,41.26,41.27,100780.0,28.8905,28.8975,28.8416,28.8486,100780.0
2020-12-28 15:25:00,41.27,41.3,41.24,41.27,99100.0,28.8486,28.8696,28.8276,28.8486,99100.0
2020-12-28 15:30:00,41.26,41.28,41.24,41.25,69963.0,28.8416,28.8556,28.8276,28.8346,69963.0
2020-12-28 15:35:00,41.25,41.42,41.25,41.39,99351.0,28.8346,28.9535,28.8346,28.9325,99351.0
2020-12-28 15:40:00,41.4,41.45,41.38,41.41,84782.0,28.9395,28.9744,28.9255,28.9465,84782.0
2020-12-28 15:45:00,41.42,41.44,41.41,41.44,112280.0,28.9535,28.9674,28.9465,28.9674,112280.0
2020-12-28 15:50:00,41.43,41.45,41.39,41.45,215329.0,28.9604,28.9744,28.9325,28.9744,215329.0
2020-12-28 15:55:00,41.45,41.49,41.4,41.49,366535.0,28.9744,29.0024,28.9395,29.0024,366535.0
2020-12-29 09:30:00,41.59,41.73,41.59,41.64,180426.0,29.0723,29.1702,29.0723,29.1072,180426.0
2020-12-29 09:35:00,41.63,41.67,41.54,41.64,64172.0,29.1002,29.1282,29.0373,29.1072,64172.0
2020-12-29 09:40:00,41.63,41.8,41.61,41.79,98350.0,29.1002,29.2191,29.0863,29.2121,98350.0
2020-12-29 09:45:00,41.78,41.78,41.67,41.69,62482.0,29.2051,29.2051,29.1282,29.1422,62482.0
2020-12-29 09:50:00,41.68,41.69,41.55,41.61,96195.0,29.1352,29.1422,29.0443,29.0863,96195.0
2020-12-29 09:55:00,41.61,41.62,41.5,41.57,76799.0,29.0863,29.0933,29.0094,29.0583,76799.0
2020-12-29 10:00:00,41.57,41.66,41.57,41.6,74893.0,29.0583,29.1212,29.0583,29.0793,74893.0
2020-12-29 10:05:00,41.6,41.62,41.48,41.52,101768.0,29.0793,29.0933,28.9954,29.0234,101768.0
2020-12-29 10:10:00,41.52,41.62,41.52,41.54,175816.0,29.0234,29.0933,29.0234,29.0373,175816.0
2020-12-29 10:15:00,41.53,41.57,41.44,41.45,220788.0,29.0303,29.0583,28.9674,28.9744,220788.0
2020-12-29 10:20:00,41.44,41.45,41.32,41.36,92619.0,28.9674,28.9744,28.8836,28.9115,92619.0
2020-12-29 10:25:00,41.37,41.39,41.25,41.26,94832.0,28.9185,28.9325,28.8346,28.8416,94832.0
2020-12-29 10:30:00,41.26,41.3,41.23,41.24,64744.0,28.8416,28.8696,28.8206,28.8276,64744.0
2020-12-29 10:35:00,41.24,41.25,41.18,41.2,82261.0,28.8276,28.8346,28.7857,28.7997,82261.0
2020-12-29 10:40:00,41.2,41.21,41.12,41.2,128400.0,28.7997,28.8067,28.7437,28.7997,128400.0
2020-12-29 10:45:00,41.2,41.28,41.2,41.27,59738.0,28.7997,28.8556,28.7997,28.8486,59738.0
2020-12-29 10:50:00,41.27,41.3,41.16,41.21,77655.0,28.8486,28.8696,28.7717,28.8067,77655.0
2020-12-29 10:55:00,41.21,41.27,41.15,41.26,55794.0,28.8067,28.8486,28.7647,28.8416,55794.0
2020-12-29 11:00:00,41.27,41.27,41.1,41.16,83513.0,28.8486,28.8486,28.7298,28.7717,83513.0
2020-12-29 11:05:00,41.17,41.24,41.16,41.22,72279.0,28.7787,28.8276,28.7717,28.8136,72279.0
2020-12-29 11:10:00,41.22,41.3,41.22,41.27,43921.0,28.8136,28.8696,28.8136,28.8486,43921.0
2020-12-29 11:15:00,41.27,41.35,41.27,41.31,64521.0,28.8486,28.9045,28.8486,28.8766,64521.0
2020-12-29 11:20:00,41.3,41.34,41.21,41.22,85070.0,28.8696,28.8975,28.8067,28.8136,85070.0
2020-12-29 11:25:00,41.22,41.28,41.22,41.25,59530.0,28.8136,28.8556,28.8136,28.8346,59530.0
2020-12-29 11:30:00,41.25,41.3,41.24,41.26,47242.0,28.8346,28.8696,28.8276,28.8416,47242.0
2020-12-29 11:35:00,41.26,41.33,41.26,41.32,44049.0,28.8416,28.8905,28.8416,28.8836,44049.0
2020-12-29 11:40:00,41.32,41.34,41.29,41.34,35272.0,28.8836,28.8975,28.8626,28.8975,35272.0
2020-12-29 11:45:00,41.34,41.39,41.32,41.32,54240.0,28.8975,28.9325,28.8836,28.8836,54240.0
2020-12-29 11:50:00,41.32,41.35,41.27,41.28,61146.0,28.8836,28.9045,28.8486,28.8556,61146.0
2020-12-29 11:55:00,41.29,41.3,41.21,41.22,52155.0,28.8626,28.8696,28.8067,28.8136,52155.0
2020-12-29 12:00:00,41.23,41.28,41.21,41.25,51198.0,28.8206,28.8556,28.8067,28.8346,51198.0
2020-12-29 12:05:00,41.25,41.25,41.21,41.25,47553.0,28.8346,28.8346,28.8067,28.8346,47553.0
2020-12-29 12:10:00,41.25,41.25,41.16,41.16,53033.0,28.8346,28.8346,28.7717,28.7717,53033.0
2020-12-29 12:15:00,41.16,41.24,41.16,41.23,63137.0,28.7717,28.8276,28.7717,28.8206,63137.0
2020-12-29 12:20:00,41.23,41.28,41.21,41.23,81305.0,28.8206,28.8556,28.8067,28.8206,81305.0
2020-12-29 12:25:00,41.23,41.26,41.21,41.24,57470.0,28.8206,28.8416,28.8067,28.8276,57470.0
2020-12-29 12:30:00,41.23,41.25,41.15,41.15,100337.0,28.8206,28.8346,28.7647,28.7647,100337.0
2020-12-29 12:35:00,41.16,41.17,41.09,41.11,50282.0,28.7717,28.7787,28.7228,28.7368,50282.0
2020-12-29 12:40:00,41.11,41.15,41.1,41.11,64094.0,28.7368,28.7647,28.7298,28.7368,64094.0
2020-12-29 12:45:00,41.1,41.11,41.05,41.08,50902.0,28.7298,28.7368,28.6948,28.7158,50902.0
2020-12-29 12:50:00,41.08,41.09,40.98,41.03,114585.0,28.7158,28.7228,28.6459,28.6808,114585.0
2020-12-29 12:55:00,41.02,41.04,40.98,41.0,65415.0,28.6738,28.6878,28.6459,28.6599,65415.0
2020-12-29 13:00:00,41.01,41.01,40.92,40.94,71724.0,28.6669,28.6669,28.6039,28.6179,71724.0
2020-12-29 13:05:00,40.93,40.98,40.92,40.93,69498.0,28.6109,28.6459,28.6039,28.6109,69498.0
2020-12-29 13:10:00,40.93,40.93,40.9,40.91,49135.0,28.6109,28.6109,28.59,28.597,49135.0
2020-12-29 13:15:00,40.91,40.98,40.88,40.88,81174.0,28.597,28.6459,28.576,28.576,81174.0
2020-12-29 13:20:00,40.87,40.94,40.86,40.86,68705.0,28.569,28.6179,28.562,28.562,68705.0
2020-12-29 13:25:00,40.86,40.93,40.83,40.91,107752.0,28.562,28.6109,28.541,28.597,107752.0
2020-12-29 13:30:00,40.9,40.91,40.87,40.87,43875.0,28.59,28.597,28.569,28.569,43875.0
2020-12-29 13:35:00,40.87,40.94,40.87,40.94,78766.0,28.569,28.6179,28.569,28.6179,78766.0
2020-12-29 13:40:00,40.94,40.97,40.93,40.95,53954.0,28.6179,28.6389,28.6109,28.6249,53954.0
2020-12-29 13:45:00,40.94,40.99,40.92,40.98,52062.0,28.6179,28.6529,28.6039,28.6459,52062.0
2020-12-29 13:50:00,40.99,41.03,40.92,40.92,51930.0,28.6529,28.6808,28.6039,28.6039,51930.0
2020-12-29 13:55:00,40.93,40.97,40.91,40.95,58613.0,28.6109,28.6389,28.597,28.6249,58613.0
2020-12-29 14:00:00,40.95,40.97,40.91,40.91,45882.0,28.6249,28.6389,28.597,28.597,45882.0
2020-12-29 14:05:00,40.92,40.95,40.9,40.92,40532.0,28.6039,28.6249,28.59,28.6039,40532.0
2020-12-29 14:10:00,40.93,40.93,40.84,40.85,67794.0,28.6109,28.6109,28.548,28.555,67794.0
2020-12-29 14:15:00,40.84,40.86,40.8,40.81,85077.0,28.548,28.562,28.5201,28.5271,85077.0
2020-12-29 14:20:00,40.8,40.87,40.78,40.86,68719.0,28.5201,28.569,28.5061,28.562,68719.0
2020-12-29 14:25:00,40.85,40.86,40.77,40.77,77614.0,28.555,28.562,28.4991,28.4991,77614.0
2020-12-29 14:30:00,40.77,40.81,40.74,40.75,84502.0,28.4991,28.5271,28.4781,28.4851,84502.0
2020-12-29 14:35:00,40.75,40.78,40.74,40.78,74471.0,28.4851,28.5061,28.4781,28.5061,74471.0
2020-12-29 14:40:00,40.78,40.81,40.77,40.77,49417.0,28.5061,28.5271,28.4991,28.4991,49417.0
2020-12-29 14:45:00,40.77,40.8,40.76,40.78,42874.0,28.4991,28.5201,28.4921,28.5061,42874.0
2020-12-29 14:50:00,40.79,40.84,40.78,40.81,70902.0,28.5131,28.548,28.5061,28.5271,70902.0
2020-12-29 14:55:00,40.81,40.82,40.79,40.8,39216.0,28.5271,28.534,28.5131,28.5201,39216.0
2020-12-29 15:00:00,40.8,40.85,40.79,40.8,64371.0,28.5201,28.555,28.5131,28.5201,64371.0
2020-12-29 15:05:00,40.79,40.79,40.72,40.77,78534.0,28.5131,28.5131,28.4641,28.4991,78534.0
2020-12-29 15:10:00,40.77,40.82,40.75,40.82,113354.0,28.4991,28.534,28.4851,28.534,113354.0
2020-12-29 15:15:00,40.82,40.89,40.81,40.88,70661.0,28.534,28.583,28.5271,28.576,70661.0
2020-12-29 15:20:00,40.88,40.88,40.85,40.88,73439.0,28.576,28.576,28.555,28.576,73439.0
2020-12-29 15:25:00,40.88,40.92,40.87,40.9,78695.0,28.576,28.6039,28.569,28.59,78695.0
2020-12-29 15:30:00,40.9,40.91,40.85,40.87,88199.0,28.59,28.597,28.555,28.569,88199.0
2020-12-29 15:35:00,40.87,40.89,40.85,40.87,83090.0,28.569,28.583,28.555,28.569,83090.0
2020-12-29 15:40:00,40.87,40.87,40.81,40.84,114109.0,28.569,28.569,28.5271,28.548,114109.0
2020-12-29 15:45:00,40.85,40.86,40.82,40.84,133131.0,28.555,28.562,28.534,28.548,133131.0
2020-12-29 15:50:00,40.84,40.89,40.8,40.8,149310.0,28.548,28.583,28.5201,28.5201,149310.0
2020-12-29 15:55:00,40.8,40.83,40.73,40.73,541326.0,28.5201,28.541,28.4711,28.4711,541326.0
2020-12-30 09:30:00,40.7,40.73,40.59,40.64,215104.0,28.4502,28.4711,28.3733,28.4082,215104.0
2020-12-30 09:35:00,40.64,40.69,40.48,40.6,152898.0,28.4082,28.4432,28.2964,28.3803,152898.0
2020-12-30 09:40:00,40.62,40.66,40.56,40.66,128593.0,28.3942,28.4222,28.3523,28.4222,128593.0
2020-12-30 09:45:00,40.67,40.71,40.49,40.55,218137.0,28.4292,28.4571,28.3034,28.3453,218137.0
2020-12-30 09:50:00,40.56,40.59,40.52,40.53,121635.0,28.3523,28.3733,28.3243,28.3313,121635.0
2020-12-30 09:55:00,40.53,40.57,40.38,40.39,121744.0,28.3313,28.3593,28.2265,28.2335,121744.0
2020-12-30 10:00:00,40.39,40.55,40.35,40.47,152458.0,28.2335,28.3453,28.2055,28.2894,152458.0
2020-12-30 10:05:00,40.48,40.49,40.44,40.49,63702.0,28.2964,28.3034,28.2684,28.3034,63702.0
2020-12-30 10:10:00,40.49,40.49,40.37,40.39,76762.0,28.3034,28.3034,28.2195,28.2335,76762.0
2020-12-30 10:15:00,40.38,40.48,40.38,40.46,86125.0,28.2265,28.2964,28.2265,28.2824,86125.0
2020-12-30 10:20:00,40.46,40.51,40.44,40.49,168027.0,28.2824,28.3173,28.2684,28.3034,168027.0
2020-12-30 10:25:00,40.49,40.56,40.47,40.54,112734.0,28.3034,28.3523,28.2894,28.3383,112734.0
2020-12-30 10:30:00,40.53,40.59,40.5,40.59,157022.0,28.3313,28.3733,28.3104,28.3733,157022.0
2020-12-30 10:35:00,40.59,40.65,40.58,40.62,119080.0,28.3733,28.4152,28.3663,28.3942,119080.0
2020-12-30 10:40:00,40.62,40.76,40.6,40.74,163112.0,28.3942,28.4921,28.3803,28.4781,163112.0
2020-12-30 10:45:00,40.73,40.82,40.72,40.77,83611.0,28.4711,28.534,28.4641,28.4991,83611.0
2020-12-30 10:50:00,40.78,40.8,40.74,40.78,42635.0,28.5061,28.5201,28.4781,28.5061,42635.0
2020-12-30 10:55:00,40.79,40.88,40.78,40.86,76434.0,28.5131,28.576,28.5061,28.562,76434.0
2020-12-30 11:00:00,40.86,40.97,40.85,40.94,71741.0,28.562,28.6389,28.555,28.6179,71741.0
2020-12-30 11:05:00,40.94,40.94,40.88,40.9,87721.0,28.6179,28.6179,28.576,28.59,87721.0
2020-12-30 11:10:00,40.91,40.97,40.9,40.93,62577.0,28.597,28.6389,28.59,28.6109,62577.0
2020-12-30 11:15:00,40.93,40.95,40.9,40.93,89296.0,28.6109,28.6249,28.59,28.6109,89296.0
2020-12-30 11:20:00,40.93,40.96,40.86,40.91,66966.0,28.6109,28.6319,28.562,28.597,66966.0
2020-12-30 11:25:00,40.91,40.95,40.89,40.9,69406.0,28.597,28.6249,28.583,28.59,69406.0
2020-12-30 11:30:00,40.91,40.95,40.88,40.89,61478.0,28.597,28.6249,28.576,28.583,61478.0
2020-12-30 11:35:00,40.88,40.9,40.86,40.86,45370.0,28.576,28.59,28.562,28.562,45370.0
2020-12-30 11:40:00,40.86,40.89,40.83,40.87,59117.0,28.562,28.583,28.541,28.569,59117.0
2020-12-30 11:45:00,40.87,40.88,40.79,40.84,50714.0,28.569,28.576,28.5131,28.548,50714.0
2020-12-30 11:50:00,40.84,40.88,40.8,40.8,46328.0,28.548,28.576,28.5201,28.5201,46328.0
2020-12-30 11:55:00,40.81,40.84,40.8,40.81,55052.0,28.5271,28.548,28.5201,28.5271,55052.0
2020-12-30 12:00:00,40.79,40.81,40.78,40.8,34770.0,28.5131,28.5271,28.5061,28.5201,34770.0
2020-12-30 12:05:00,40.8,40.81,40.76,40.79,41987.0,28.5201,28.5271,28.4921,28.5131,41987.0
2020-12-30 12:10:00,40.79,40.83,40.78,40.83,49191.0,28.5131,28.541,28.5061,28.541,49191.0
2020-12-30 12:15:00,40.83,40.87,40.82,40.86,33288.0,28.541,28.569,28.534,28.562,33288.0
2020-12-30 12:20:00,40.85,40.86,40.82,40.83,40649.0,28.555,28.562,28.534,28.541,40649.0
2020-12-30 12:25:00,40.83,40.86,40.81,40.82,48259.0,28.541,28.562,28.5271,28.534,48259.0
2020-12-30 12:30:00,40.82,40.83,40.78,40.79,41484.0,28.534,28.541,28.5061,28.5131,41484.0
2020-12-30 12:35:00,40.79,40.86,40.78,40.81,50820.0,28.5131,28.562,28.5061,28.5271,50820.0
2020-12-30 12:40:00,40.82,40.82,40.76,40.81,34581.0,28.534,28.534,28.4921,28.5271,34581.0
2020-12-30 12:45:00,40.81,40.83,40.78,40.79,32836.0,28.5271,28.541,28.5061,28.5131,32836.0
2020-12-30 12:50:00,40.8,40.82,40.78,40.79,36077.0,28.5201,28.534,28.5061,28.5131,36077.0
2020-12-30 12:55:00,40.79,40.84,40.78,40.81,36315.0,28.5131,28.548,28.5061,28.5271,36315.0
2020-12-30 13:00:00,40.81,40.83,40.79,40.82,39363.0,28.5271,28.541,28.5131,28.534,39363.0
2020-12-30 13:05:00,40.83,40.86,40.81,40.84,47277.0,28.541,28.562,28.5271,28.548,47277.0
2020-12-30 13:10:00,40.84,40.87,40.83,40.87,23015.0,28.548,28.569,28.541,28.569,23015.0
2020-12-30 13:15:00,40.86,40.87,40.8,40.82,42487.0,28.562,28.569,28.5201,28.534,42487.0
2020-12-30 13:20:00,40.81,40.82,40.77,40.8,43457.0,28.5271,28.534,28.4991,28.5201,43457.0
2020-12-30 13:25:00,40.8,40.8,40.75,40.75,32543.0,28.5201,28.5201,28.4851,28.4851,32543.0
2020-12-30 13:30:00,40.75,40.78,40.73,40.74,53826.0,28.4851,28.5061,28.4711,28.4781,53826.0
2020-12-30 13:35:00,40.74,40.79,40.73,40.74,50834.0,28.4781,28.5131,28.4711,28.4781,50834.0
2020-12-30 13:40:00,40.73,40.83,40.73,40.82,61010.0,28.4711,28.541,28.4711,28.534,61010.0
2020-12-30 13:45:00,40.82,40.87,40.81,40.87,69561.0,28.534,28.569,28.5271,28.569,69561.0
2020-12-30 13:50:00,40.87,40.89,40.85,40.88,84713.0,28.569,28.583,28.555,28.576,84713.0
2020-12-30 13:55:00,40.88,40.9,40.85,40.89,63257.0,28.576,28.59,28.555,28.583,63257.0
2020-12-30 14:00:00,40.89,40.9,40.81,40.83,71855.0,28.583,28.59,28.5271,28.541,71855.0
2020-12-30 14:05:00,40.82,40.85,40.81,40.83,53602.0,28.534,28.555,28.5271,28.541,53602.0
2020-12-30 14:10:00,40.83,40.84,40.77,40.77,61467.0,28.541,28.548,28.4991,28.4991,61467.0
2020-12-30 14:15:00,40.77,40.77,40.71,40.76,53960.0,28.4991,28.4991,28.4571,28.4921,53960.0
2020-12-30 14:20:00,40.76,40.77,40.73,40.75,43633.0,28.4921,28.4991,28.4711,28.4851,43633.0
2020-12-30 14:25:00,40.74,40.77,40.73,40.76,39366.0,28.4781,28.4991,28.4711,28.4921,39366.0
2020-12-30 14:30:00,40.76,40.76,40.71,40.74,44844.0,28.4921,28.4921,28.4571,28.4781,44844.0
2020-12-30 14:35:00,40.73,40.74,40.69,40.71,35870.0,28.4711,28.4781,28.4432,28.4571,35870.0
2020-12-30 14:40:00,40.71,40.74,40.69,40.7,48133.0,28.4571,28.4781,28.4432,28.4502,48133.0
2020-12-30 14:45:00,40.7,40.73,40.68,40.72,43793.0,28.4502,28.4711,28.4362,28.4641,43793.0
2020-12-30 14:50:00,40.73,40.75,40.71,40.73,47946.0,28.4711,28.4851,28.4571,28.4711,47946.0
2020-12-30 14:55:00,40.72,40.76,40.71,40.76,34799.0,28.4641,28.4921,28.4571,28.4921,34799.0
2020-12-30 15:00:00,40.76,40.78,40.74,40.77,68516.0,28.4921,28.5061,28.4781,28.4991,68516.0
2020-12-30 15:05:00,40.77,40.82,40.76,40.8,52025.0,28.4991,28.534,28.4921,28.5201,52025.0
2020-12-30 15:10:00,40.8,40.83,40.77,40.78,56346.0,28.5201,28.541,28.4991,28.5061,56346.0
2020-12-30 15:15:00,40.77,40.8,40.76,40.76,37580.0,28.4991,28.5201,28.4921,28.4921,37580.0
2020-12-30 15:20:00,40.75,40.77,40.7,40.72,65541.0,28.4851,28.4991,28.4502,28.4641,65541.0
2020-12-30 15:25:00,40.72,40.72,40.69,40.7,47245.0,28.4641,28.4641,28.4432,28.4502,47245.0
2020-12-30 15:30:00,40.7,40.7,40.64,40.66,68066.0,28.4502,28.4502,28.4082,28.4222,68066.0
2020-12-30 15:35:00,40.67,40.73,40.65,40.72,74348.0,28.4292,28.4711,28.4152,28.4641,74348.0
2020-12-30 15:40:00,40.72,40.74,40.7,40.7,79667.0,28.4641,28.4781,28.4502,28.4502,79667.0
2020-12-30 15:45:00,40.71,40.72,40.67,40.69,81819.0,28.4571,28.4641,28.4292,28.4432,81819.0
2020-12-30 15:50:00,40.69,40.72,40.68,40.71,148495.0,28.4432,28.4641,28.4362,28.4571,148495.0
2020-12-30 15:55:00,40.71,40.75,40.68,40.75,319256.0,28.4571,28.4851,28.4362,28.4851,319256.0
2020-12-31 09:30:00,40.63,40.65,40.51,40.53,129719.0,28.4012,28.4152,28.3173,28.3313,129719.0
2020-12-31 09:35:00,40.52,40.61,40.46,40.53,110387.0,28.3243,28.3872,28.2824,28.3313,110387.0
2020-12-31 09:40:00,40.51,40.51,40.42,40.48,65638.0,28.3173,28.3173,28.2544,28.2964,65638.0
2020-12-31 09:45:00,40.48,40.64,40.44,40.64,65191.0,28.2964,28.4082,28.2684,28.4082,65191.0
2020-12-31 09:50:00,40.64,40.64,40.56,40.57,52963.0,28.4082,28.4082,28.3523,28.3593,52963.0
2020-12-31 09:55:00,40.57,40.6,40.54,40.57,36826.0,28.3593,28.3803,28.3383,28.3593,36826.0
2020-12-31 10:00:00,40.57,40.59,40.54,40.56,46929.0,28.3593,28.3733,28.3383,28.3523,46929.0
2020-12-31 10:05:00,40.57,40.57,40.5,40.51,33503.0,28.3593,28.3593,28.3104,28.3173,33503.0
2020-12-31 10:10:00,40.5,40.61,40.5,40.59,33217.0,28.3104,28.3872,28.3104,28.3733,33217.0
2020-12-31 10:15:00,40.59,40.63,40.53,40.58,130505.0,28.3733,28.4012,28.3313,28.3663,130505.0
2020-12-31 10:20:00,40.59,40.61,40.56,40.58,67929.0,28.3733,28.3872,28.3523,28.3663,67929.0
2020-12-31 10:25:00,40.58,40.58,40.44,40.45,70871.0,28.3663,28.3663,28.2684,28.2754,70871.0
2020-12-31 10:30:00,40.45,40.48,40.41,40.41,51643.0,28.2754,28.2964,28.2474,28.2474,51643.0
2020-12-31 10:35:00,40.41,40.43,40.38,40.41,75928.0,28.2474,28.2614,28.2265,28.2474,75928.0
2020-12-31 10:40:00,40.4,40.4,40.37,40.38,51916.0,28.2405,28.2405,28.2195,28.2265,51916.0
2020-12-31 10:45:00,40.38,40.4,40.32,40.4,71622.0,28.2265,28.2405,28.1845,28.2405,71622.0
2020-12-31 10:50:00,40.4,40.41,40.32,40.32,42135.0,28.2405,28.2474,28.1845,28.1845,42135.0
2020-12-31 10:55:00,40.33,40.33,40.23,40.27,122108.0,28.1915,28.1915,28.1216,28.1496,122108.0
2020-12-31 11:00:00,40.28,40.34,40.27,40.33,77471.0,28.1566,28.1985,28.1496,28.1915,77471.0
2020-12-31 11:05:00,40.33,40.38,40.31,40.32,60557.0,28.1915,28.2265,28.1775,28.1845,60557.0
2020-12-31 11:10:00,40.31,40.32,40.22,40.26,135615.0,28.1775,28.1845,28.1146,28.1426,135615.0
2020-12-31 11:15:00,40.26,40.3,40.25,40.26,72814.0,28.1426,28.1706,28.1356,28.1426,72814.0
2020-12-31 11:20:00,40.26,40.28,40.22,40.24,82993.0,28.1426,28.1566,28.1146,28.1286,82993.0
2020-12-31 11:25:00,40.25,40.3,40.24,40.3,44520.0,28.1356,28.1706,28.1286,28.1706,44520.0
2020-12-31 11:30:00,40.3,40.3,40.23,40.25,67810.0,28.1706,28.1706,28.1216,28.1356,67810.0
2020-12-31 11:35:00,40.26,40.3,40.23,40.23,56865.0,28.1426,28.1706,28.1216,28.1216,56865.0
2020-12-31 11:40:00,40.24,40.24,40.18,40.19,81717.0,28.1286,28.1286,28.0867,28.0937,81717.0
2020-12-31 11:45:00,40.2,40.25,40.17,40.17,92409.0,28.1006,28.1356,28.0797,28.0797,92409.0
2020-12-31 11:50:00,40.17,40.3,40.17,40.27,70708.0,28.0797,28.1706,28.0797,28.1496,70708.0
2020-12-31 11:55:00,40.27,40.36,40.27,40.3,48736.0,28.1496,28.2125,28.1496,28.1706,48736.0
2020-12-31 12:00:00,40.29,40.34,40.28,40.32,35510.0,28.1636,28.1985,28.1566,28.1845,35510.0
2020-12-31 12:05:00,40.33,40.36,40.31,40.33,34989.0,28.1915,28.2125,28.1775,28.1915,34989.0
2020-12-31 12:10:00,40.33,40.35,40.29,40.31,43028.0,28.1915,28.2055,28.1636,28.1775,43028.0
2020-12-31 12:15:00,40.31,40.32,40.27,40.31,22594.0,28.1775,28.1845,28.1496,28.1775,22594.0
2020-12-31 12:20:00,40.32,40.35,40.32,40.33,32047.0,28.1845,28.2055,28.1845,28.1915,32047.0
2020-12-31 12:25:00,40.34,40.36,40.33,40.33,41720.0,28.1985,28.2125,28.1915,28.1915,41720.0
2020-12-31 12:30:00,40.33,40.34,40.22,40.27,63968.0,28.1915,28.1985,28.1146,28.1496,63968.0
2020-12-31 12:35:00,40.27,40.35,40.25,40.33,47439.0,28.1496,28.2055,28.1356,28.1915,47439.0
2020-12-31 12:40:00,40.33,40.34,40.27,40.27,23944.0,28.1915,28.1985,28.1496,28.1496,23944.0
2020-12-31 12:45:00,40.27,40.31,40.2,40.24,89009.0,28.1496,28.1775,28.1006,28.1286,89009.0
2020-12-31 12:50:00,40.24,40.3,40.23,40.29,52152.0,28.1286,28.1706,28.1216,28.1636,52152.0
2020-12-31 12:55:00,40.3,40.35,40.29,40.33,37707.0,28.1706,28.2055,28.1636,28.1915,37707.0
2020-12-31 13:00:00,40.34,40.37,40.33,40.35,69565.0,28.1985,28.2195,28.1915,28.2055,69565.0
2020-12-31 13:05:00,40.36,40.37,40.3,40.32,28518.0,28.2125,28.2195,28.1706,28.1845,28518.0
2020-12-31 13:10:00,40.32,40.34,40.31,40.31,29853.0,28.1845,28.1985,28.1775,28.1775,29853.0
2020-12-31 13:15:00,40.32,40.38,40.31,40.38,52728.0,28.1845,28.2265,28.1775,28.2265,52728.0
2020-12-31 13:20:00,40.37,40.42,40.37,40.39,29578.0,28.2195,28.2544,28.2195,28.2335,29578.0
2020-12-31 13:25:00,40.38,40.4,40.31,40.33,46239.0,28.2265,28.2405,28.1775,28.1915,46239.0
2020-12-31 13:30:00,40.34,40.36,40.32,40.35,43687.0,28.1985,28.2125,28.1845,28.2055,43687.0
2020-12-31 13:35:00,40.34,40.35,40.31,40.32,46301.0,28.1985,28.2055,28.1775,28.1845,46301.0
2020-12-31 13:40:00,40.32,40.34,40.28,40.32,66920.0,28.1845,28.1985,28.1566,28.1845,66920.0
2020-12-31 13:45:00,40.31,40.31,40.26,40.29,46884.0,28.1775,28.1775,28.1426,28.1636,46884.0
2020-12-31 13:50:00,40.29,40.32,40.28,40.28,52345.0,28.1636,28.1845,28.1566,28.1566,52345.0
2020-12-31 13:55:00,40.28,40.34,40.27,40.34,84619.0,28.1566,28.1985,28.1496,28.1985,84619.0
2020-12-31 14:00:00,40.33,40.36,40.31,40.34,53848.0,28.1915,28.2125,28.1775,28.1985,53848.0
2020-12-31 14:05:00,40.34,40.37,40.32,40.37,40224.0,28.1985,28.2195,28.1845,28.2195,40224.0
2020-12-31 14:10:00,40.37,40.41,40.36,40.41,46654.0,28.2195,28.2474,28.2125,28.2474,46654.0
2020-12-31 14:15:00,40.42,40.54,40.41,40.54,91841.0,28.2544,28.3383,28.2474,28.3383,91841.0
2020-12-31 14:20:00,40.55,40.56,40.51,40.52,33224.0,28.3453,28.3523,28.3173,28.3243,33224.0
2020-12-31 14:25:00,40.52,40.58,40.51,40.55,55028.0,28.3243,28.3663,28.3173,28.3453,55028.0
2020-12-31 14:30:00,40.55,40.59,40.51,40.56,75427.0,28.3453,28.3733,28.3173,28.3523,75427.0
2020-12-31 14:35:00,40.55,40.59,40.53,40.59,32174.0,28.3453,28.3733,28.3313,28.3733,32174.0
2020-12-31 14:40:00,40.59,40.61,40.56,40.59,60172.0,28.3733,28.3872,28.3523,28.3733,60172.0
2020-12-31 14:45:00,40.59,40.59,40.55,40.58,26756.0,28.3733,28.3733,28.3453,28.3663,26756.0
2020-12-31 14:50:00,40.59,40.63,40.58,40.6,32747.0,28.3733,28.4012,28.3663,28.3803,32747.0
2020-12-31 14:55:00,40.61,40.64,40.6,40.63,34024.0,28.3872,28.4082,28.3803,28.4012,34024.0
2020-12-31 15:00:00,40.63,40.69,40.63,40.66,59236.0,28.4012,28.4432,28.4012,28.4222,59236.0
2020-12-31 15:05:00,40.66,40.72,40.66,40.72,53944.0,28.4222,28.4641,28.4222,28.4641,53944.0
2020-12-31 15:10:00,40.71,40.76,40.71,40.73,51635.0,28.4571,28.4921,28.4571,28.4711,51635.0
2020-12-31 15:15:00,40.73,40.82,40.73,40.82,53072.0,28.4711,28.534,28.4711,28.534,53072.0
2020-12-31 15:20:00,40.81,40.83,40.79,40.81,45614.0,28.5271,28.541,28.5131,28.5271,45614.0
2020-12-31 15:25:00,40.8,40.84,40.79,40.82,52975.0,28.5201,28.548,28.5131,28.534,52975.0
2020-12-31 15:30:00,40.82,40.86,40.79,40.86,73140.0,28.534,28.562,28.5131,28.562,73140.0
2020-12-31 15:35:00,40.86,40.91,40.84,40.88,75656.0,28.562,28.597,28.548,28.576,75656.0
2020-12-31 15:40:00,40.88,40.89,40.84,40.87,67977.0,28.576,28.583,28.548,28.569,67977.0
2020-12-31 15:45:00,40.87,41.0,40.86,40.96,190847.0,28.569,28.6599,28.562,28.6319,190847.0
2020-12-31 15:50:00,40.96,41.05,40.95,40.99,201447.0,28.6319,28.6948,28.6249,28.6529,201447.0
2020-12-31 15:55:00,40.98,41.11,40.98,40.99,644538.0,28.6459,28.7368,28.6459,28.6529,644538.0
2021-01-04 09:30:00,41.09,41.11,40.77,40.8,317862.0,28.7228,28.7368,28.4991,28.5201,317862.0
2021-01-04 09:35:00,40.8,41.02,40.71,41.0,116700.0,28.5201,28.6738,28.4571,28.6599,116700.0
2021-01-04 09:40:00,41.0,41.02,40.77,40.8,143369.0,28.6599,28.6738,28.4991,28.5201,143369.0
2021-01-04 09:45:00,40.81,40.88,40.78,40.8,118284.0,28.5271,28.576,28.5061,28.5201,118284.0
2021-01-04 09:50:00,40.8,40.81,40.56,40.61,142329.0,28.5201,28.5271,28.3523,28.3872,142329.0
2021-01-04 09:55:00,40.59,40.62,40.46,40.61,139747.0,28.3733,28.3942,28.2824,28.3872,139747.0
2021-01-04 10:00:00,40.61,40.62,40.55,40.56,79406.0,28.3872,28.3942,28.3453,28.3523,79406.0
2021-01-04 10:05:00,40.57,40.58,40.5,40.58,115090.0,28.3593,28.3663,28.3104,28.3663,115090.0
2021-01-04 10:10:00,40.57,40.65,40.45,40.47,137915.0,28.3593,28.4152,28.2754,28.2894,137915.0
2021-01-04 10:15:00,40.47,40.48,40.37,40.41,80626.0,28.2894,28.2964,28.2195,28.2474,80626.0
2021-01-04 10:20:00,40.42,40.45,40.33,40.37,79764.0,28.2544,28.2754,28.1915,28.2195,79764.0
2021-01-04 10:25:00,40.36,40.38,40.3,40.37,64954.0,28.2125,28.2265,28.1706,28.2195,64954.0
2021-01-04 10:30:00,40.37,40.45,40.34,40.41,58663.0,28.2195,28.2754,28.1985,28.2474,58663.0
2021-01-04 10:35:00,40.41,40.53,40.38,40.48,103929.0,28.2474,28.3313,28.2265,28.2964,103929.0
2021-01-04 10:40:00,40.47,40.61,40.46,40.56,106797.0,28.2894,28.3872,28.2824,28.3523,106797.0
2021-01-04 10:45:00,40.57,40.62,40.54,40.54,88515.0,28.3593,28.3942,28.3383,28.3383,88515.0
2021-01-04 10:50:00,40.54,40.54,40.39,40.45,62393.0,28.3383,28.3383,28.2335,28.2754,62393.0
2021-01-04 10:55:00,40.46,40.46,40.38,40.45,85669.0,28.2824,28.2824,28.2265,28.2754,85669.0
2021-01-04 11:00:00,40.46,40.53,40.4,40.45,125231.0,28.2824,28.3313,28.2405,28.2754,125231.0
2021-01-04 11:05:00,40.45,40.49,40.33,40.34,116873.0,28.2754,28.3034,28.1915,28.1985,116873.0
2021-01-04 11:10:00,40.35,40.52,40.32,40.52,106601.0,28.2055,28.3243,28.1845,28.3243,106601.0
2021-01-04 11:15:00,40.51,40.55,40.45,40.47,86386.0,28.3173,28.3453,28.2754,28.2894,86386.0
2021-01-04 11:20:00,40.47,40.47,40.34,40.37,102314.0,28.2894,28.2894,28.1985,28.2195,102314.0
2021-01-04 11:25:00,40.36,40.37,40.32,40.37,45474.0,28.2125,28.2195,28.1845,28.2195,45474.0
2021-01-04 11:30:00,40.37,40.37,40.25,40.31,118145.0,28.2195,28.2195,28.1356,28.1775,118145.0
2021-01-04 11:35:00,40.32,40.33,40.27,40.31,54523.0,28.1845,28.1915,28.1496,28.1775,54523.0
2021-01-04 11:40:00,40.3,40.39,40.28,40.35,132681.0,28.1706,28.2335,28.1566,28.2055,132681.0
2021-01-04 11:45:00,40.36,40.36,40.25,40.3,45205.0,28.2125,28.2125,28.1356,28.1706,45205.0
2021-01-04 11:50:00,40.31,40.31,40.15,40.16,133353.0,28.1775,28.1775,28.0657,28.0727,133353.0
2021-01-04 11:55:00,40.16,40.2,40.1,40.19,115928.0,28.0727,28.1006,28.0307,28.0937,115928.0
2021-01-04 12:00:00,40.19,40.27,40.17,40.26,77003.0,28.0937,28.1496,28.0797,28.1426,77003.0
2021-01-04 12:05:00,40.26,40.32,40.26,40.28,40822.0,28.1426,28.1845,28.1426,28.1566,40822.0
2021-01-04 12:10:00,40.29,40.29,40.2,40.24,48148.0,28.1636,28.1636,28.1006,28.1286,48148.0
2021-01-04 12:15:00,40.23,40.32,40.21,40.3,96787.0,28.1216,28.1845,28.1076,28.1706,96787.0
2021-01-04 12:20:00,40.29,40.29,40.16,40.2,71206.0,28.1636,28.1636,28.0727,28.1006,71206.0
2021-01-04 12:25:00,40.2,40.2,40.15,40.18,50367.0,28.1006,28.1006,28.0657,28.0867,50367.0
2021-01-04 12:30:00,40.18,40.19,40.06,40.1,86482.0,28.0867,28.0937,28.0028,28.0307,86482.0
2021-01-04 12:35:00,40.1,40.13,40.02,40.05,58097.0,28.0307,28.0517,27.9748,27.9958,58097.0
2021-01-04 12:40:00,40.04,40.05,40.0,40.02,149103.0,27.9888,27.9958,27.9608,27.9748,149103.0
2021-01-04 12:45:00,40.02,40.13,40.0,40.07,67334.0,27.9748,28.0517,27.9608,28.0098,67334.0
2021-01-04 12:50:00,40.08,40.09,40.02,40.07,75314.0,28.0168,28.0238,27.9748,28.0098,75314.0
2021-01-04 12:55:00,40.06,40.06,40.0,40.02,77788.0,28.0028,28.0028,27.9608,27.9748,77788.0
2021-01-04 13:00:00,40.02,40.05,40.01,40.03,48481.0,27.9748,27.9958,27.9678,27.9818,48481.0
2021-01-04 13:05:00,40.03,40.14,40.02,40.12,69012.0,27.9818,28.0587,27.9748,28.0447,69012.0
2021-01-04 13:10:00,40.12,40.17,40.09,40.14,37453.0,28.0447,28.0797,28.0238,28.0587,37453.0
2021-01-04 13:15:00,40.14,40.23,40.13,40.22,93396.0,28.0587,28.1216,28.0517,28.1146,93396.0
2021-01-04 13:20:00,40.21,40.35,40.21,40.35,50207.0,28.1076,28.2055,28.1076,28.2055,50207.0
2021-01-04 13:25:00,40.35,40.37,40.25,40.26,41579.0,28.2055,28.2195,28.1356,28.1426,41579.0
2021-01-04 13:30:00,40.26,40.37,40.2,40.37,134760.0,28.1426,28.2195,28.1006,28.2195,134760.0
2021-01-04 13:35:00,40.37,40.38,40.3,40.3,40944.0,28.2195,28.2265,28.1706,28.1706,40944.0
2021-01-04 13:40:00,40.3,40.33,40.3,40.33,61863.0,28.1706,28.1915,28.1706,28.1915,61863.0
2021-01-04 13:45:00,40.33,40.36,40.3,40.31,38293.0,28.1915,28.2125,28.1706,28.1775,38293.0
2021-01-04 13:50:00,40.32,40.39,40.3,40.38,58729.0,28.1845,28.2335,28.1706,28.2265,58729.0
2021-01-04 13:55:00,40.39,40.41,40.36,40.39,37128.0,28.2335,28.2474,28.2125,28.2335,37128.0
2021-01-04 14:00:00,40.39,40.42,40.34,40.42,72710.0,28.2335,28.2544,28.1985,28.2544,72710.0
2021-01-04 14:05:00,40.43,40.43,40.36,40.38,47311.0,28.2614,28.2614,28.2125,28.2265,47311.0
2021-01-04 14:10:00,40.38,40.4,40.34,40.38,40196.0,28.2265,28.2405,28.1985,28.2265,40196.0
2021-01-04 14:15:00,40.37,40.39,40.33,40.35,50891.0,28.2195,28.2335,28.1915,28.2055,50891.0
2021-01-04 14:20:00,40.34,40.41,40.34,40.41,34634.0,28.1985,28.2474,28.1985,28.2474,34634.0
2021-01-04 14:25:00,40.41,40.53,40.4,40.52,71337.0,28.2474,28.3313,28.2405,28.3243,71337.0
2021-01-04 14:30:00,40.51,40.52,40.4,40.41,58792.0,28.3173,28.3243,28.2405,28.2474,58792.0
2021-01-04 14:35:00,40.41,40.42,40.35,40.41,53180.0,28.2474,28.2544,28.2055,28.2474,53180.0
2021-01-04 14:40:00,40.41,40.45,40.38,40.4,40626.0,28.2474,28.2754,28.2265,28.2405,40626.0
2021-01-04 14:45:00,40.4,40.45,40.38,40.4,44092.0,28.2405,28.2754,28.2265,28.2405,44092.0
2021-01-04 14:50:00,40.4,40.43,40.37,40.42,32022.0,28.2405,28.2614,28.2195,28.2544,32022.0
2021-01-04 14:55:00,40.42,40.53,40.4,40.49,56193.0,28.2544,28.3313,28.2405,28.3034,56193.0
2021-01-04 15:00:00,40.48,40.51,40.4,40.43,53390.0,28.2964,28.3173,28.2405,28.2614,53390.0
2021-01-04 15:05:00,40.43,40.51,40.43,40.47,47240.0,28.2614,28.3173,28.2614,28.2894,47240.0
2021-01-04 15:10:00,40.47,40.52,40.47,40.49,29673.0,28.2894,28.3243,28.2894,28.3034,29673.0
2021-01-04 15:15:00,40.5,40.5,40.45,40.48,35810.0,28.3104,28.3104,28.2754,28.2964,35810.0
2021-01-04 15:20:00,40.48,40.57,40.47,40.56,54678.0,28.2964,28.3593,28.2894,28.3523,54678.0
2021-01-04 15:25:00,40.56,40.58,40.51,40.52,61522.0,28.3523,28.3663,28.3173,28.3243,61522.0
2021-01-04 15:30:00,40.52,40.7,40.52,40.66,102861.0,28.3243,28.4502,28.3243,28.4222,102861.0
2021-01-04 15:35:00,40.66,40.67,40.62,40.66,76834.0,28.4222,28.4292,28.3942,28.4222,76834.0
2021-01-04 15:40:00,40.66,40.82,40.66,40.8,157534.0,28.4222,28.534,28.4222,28.5201,157534.0
2021-01-04 15:45:00,40.8,40.8,40.74,40.78,166132.0,28.5201,28.5201,28.4781,28.5061,166132.0
2021-01-04 15:50:00,40.78,40.92,40.77,40.89,272583.0,28.5061,28.6039,28.4991,28.583,272583.0
2021-01-04 15:55:00,40.89,40.9,40.81,40.86,669547.0,28.583,28.59,28.5271,28.562,669547.0
2021-01-05 09:30:00,40.85,40.99,40.83,40.99,181965.0,28.555,28.6529,28.541,28.6529,181965.0
2021-01-05 09:35:00,40.97,41.2,40.97,41.16,130734.0,28.6389,28.7997,28.6389,28.7717,130734.0
2021-01-05 09:40:00,41.15,41.22,40.97,41.02,129074.0,28.7647,28.8136,28.6389,28.6738,129074.0
2021-01-05 09:45:00,41.02,41.04,40.86,40.97,73859.0,28.6738,28.6878,28.562,28.6389,73859.0
2021-01-05 09:50:00,40.97,41.01,40.83,40.89,56211.0,28.6389,28.6669,28.541,28.583,56211.0
2021-01-05 09:55:00,40.89,40.92,40.83,40.89,57934.0,28.583,28.6039,28.541,28.583,57934.0
2021-01-05 10:00:00,40.9,41.0,40.81,40.83,92065.0,28.59,28.6599,28.5271,28.541,92065.0
2021-01-05 10:05:00,40.85,40.88,40.8,40.88,62848.0,28.555,28.576,28.5201,28.576,62848.0
2021-01-05 10:10:00,40.88,40.91,40.85,40.89,42454.0,28.576,28.597,28.555,28.583,42454.0
2021-01-05 10:15:00,40.89,40.92,40.78,40.82,50915.0,28.583,28.6039,28.5061,28.534,50915.0
2021-01-05 10:20:00,40.81,40.9,40.79,40.84,48282.0,28.5271,28.59,28.5131,28.548,48282.0
2021-01-05 10:25:00,40.84,40.85,40.71,40.8,91667.0,28.548,28.555,28.4571,28.5201,91667.0
2021-01-05 10:30:00,40.8,40.86,40.79,40.84,43140.0,28.5201,28.562,28.5131,28.548,43140.0
2021-01-05 10:35:00,40.84,40.86,40.77,40.78,39890.0,28.548,28.562,28.4991,28.5061,39890.0
2021-01-05 10:40:00,40.77,40.77,40.7,40.73,56531.0,28.4991,28.4991,28.4502,28.4711,56531.0
2021-01-05 10:45:00,40.72,40.77,40.71,40.72,41477.0,28.4641,28.4991,28.4571,28.4641,41477.0
2021-01-05 10:50:00,40.73,40.83,40.72,40.8,40366.0,28.4711,28.541,28.4641,28.5201,40366.0
2021-01-05 10:55:00,40.8,40.83,40.78,40.78,53237.0,28.5201,28.541,28.5061,28.5061,53237.0
2021-01-05 11:00:00,40.78,40.91,40.77,40.91,46459.0,28.5061,28.597,28.4991,28.597,46459.0
2021-01-05 11:05:00,40.91,40.92,40.84,40.85,50389.0,28.597,28.6039,28.548,28.555,50389.0
2021-01-05 11:10:00,40.85,40.9,40.81,40.82,37313.0,28.555,28.59,28.5271,28.534,37313.0
2021-01-05 11:15:00,40.81,40.89,40.79,40.87,38971.0,28.5271,28.583,28.5131,28.569,38971.0
2021-01-05 11:20:00,40.88,40.93,40.86,40.91,46512.0,28.576,28.6109,28.562,28.597,46512.0
2021-01-05 11:25:00,40.92,41.07,40.91,41.03,99403.0,28.6039,28.7088,28.597,28.6808,99403.0
2021-01-05 11:30:00,41.02,41.04,40.98,41.04,62996.0,28.6738,28.6878,28.6459,28.6878,62996.0
2021-01-05 11:35:00,41.05,41.08,41.03,41.05,34323.0,28.6948,28.7158,28.6808,28.6948,34323.0
2021-01-05 11:40:00,41.05,41.09,41.05,41.06,58656.0,28.6948,28.7228,28.6948,28.7018,58656.0
2021-01-05 11:45:00,41.06,41.07,41.01,41.03,48114.0,28.7018,28.7088,28.6669,28.6808,48114.0
2021-01-05 11:50:00,41.02,41.1,41.02,41.09,52114.0,28.6738,28.7298,28.6738,28.7228,52114.0
2021-01-05 11:55:00,41.1,41.11,40.99,41.01,56329.0,28.7298,28.7368,28.6529,28.6669,56329.0
2021-01-05 12:00:00,41.02,41.04,41.01,41.03,27869.0,28.6738,28.6878,28.6669,28.6808,27869.0
2021-01-05 12:05:00,41.03,41.1,41.03,41.07,61194.0,28.6808,28.7298,28.6808,28.7088,61194.0
2021-01-05 12:10:00,41.07,41.08,41.01,41.03,39488.0,28.7088,28.7158,28.6669,28.6808,39488.0
2021-01-05 12:15:00,41.04,41.1,41.0,41.01,96559.0,28.6878,28.7298,28.6599,28.6669,96559.0
2021-01-05 12:20:00,41.01,41.06,41.0,41.0,31666.0,28.6669,28.7018,28.6599,28.6599,31666.0
2021-01-05 12:25:00,41.01,41.09,41.0,41.08,28730.0,28.6669,28.7228,28.6599,28.7158,28730.0
2021-01-05 12:30:00,41.08,41.13,41.07,41.11,37306.0,28.7158,28.7507,28.7088,28.7368,37306.0
2021-01-05 12:35:00,41.11,41.15,41.11,41.15,34127.0,28.7368,28.7647,28.7368,28.7647,34127.0
2021-01-05 12:40:00,41.14,41.18,41.1,41.1,66412.0,28.7577,28.7857,28.7298,28.7298,66412.0
2021-01-05 12:45:00,41.11,41.11,41.05,41.07,47920.0,28.7368,28.7368,28.6948,28.7088,47920.0
2021-01-05 12:50:00,41.08,41.11,41.07,41.09,41026.0,28.7158,28.7368,28.7088,28.7228,41026.0
2021-01-05 12:55:00,41.09,41.13,41.08,41.11,70515.0,28.7228,28.7507,28.7158,28.7368,70515.0
2021-01-05 13:00:00,41.1,41.11,41.05,41.06,26121.0,28.7298,28.7368,28.6948,28.7018,26121.0
2021-01-05 13:05:00,41.05,41.06,41.02,41.02,35574.0,28.6948,28.7018,28.6738,28.6738,35574.0
2021-01-05 13:10:00,41.02,41.03,40.99,41.0,45115.0,28.6738,28.6808,28.6529,28.6599,45115.0
2021-01-05 13:15:00,41.0,41.05,40.99,41.02,29830.0,28.6599,28.6948,28.6529,28.6738,29830.0
2021-01-05 13:20:00,41.02,41.07,41.02,41.04,39018.0,28.6738,28.7088,28.6738,28.6878,39018.0
2021-01-05 13:25:00,41.04,41.06,41.02,41.05,37797.0,28.6878,28.7018,28.6738,28.6948,37797.0
2021-01-05 13:30:00,41.06,41.08,41.03,41.04,25930.0,28.7018,28.7158,28.6808,28.6878,25930.0
2021-01-05 13:35:00,41.04,41.05,41.0,41.01,48360.0,28.6878,28.6948,28.6599,28.6669,48360.0
2021-01-05 13:40:00,41.01,41.02,40.98,41.0,49081.0,28.6669,28.6738,28.6459,28.6599,49081.0
2021-01-05 13:45:00,41.01,41.03,40.98,40.99,27271.0,28.6669,28.6808,28.6459,28.6529,27271.0
2021-01-05 13:50:00,40.99,40.99,40.92,40.95,40141.0,28.6529,28.6529,28.6039,28.6249,40141.0
2021-01-05 13:55:00,40.96,40.99,40.93,40.94,48442.0,28.6319,28.6529,28.6109,28.6179,48442.0
2021-01-05 14:00:00,40.94,41.03,40.94,41.02,81348.0,28.6179,28.6808,28.6179,28.6738,81348.0
2021-01-05 14:05:00,41.02,41.06,41.0,41.05,52840.0,28.6738,28.7018,28.6599,28.6948,52840.0
2021-01-05 14:10:00,41.05,41.07,41.03,41.05,28805.0,28.6948,28.7088,28.6808,28.6948,28805.0
2021-01-05 14:15:00,41.05,41.09,41.0,41.02,44114.0,28.6948,28.7228,28.6599,28.6738,44114.0
2021-01-05 14:20:00,41.02,41.03,40.95,41.0,66534.0,28.6738,28.6808,28.6249,28.6599,66534.0
2021-01-05 14:25:00,41.01,41.04,41.0,41.03,51155.0,28.6669,28.6878,28.6599,28.6808,51155.0
2021-01-05 14:30:00,41.02,41.07,41.01,41.02,56623.0,28.6738,28.7088,28.6669,28.6738,56623.0
2021-01-05 14:35:00,41.02,41.02,40.92,40.93,42858.0,28.6738,28.6738,28.6039,28.6109,42858.0
2021-01-05 14:40:00,40.93,40.96,40.91,40.91,49753.0,28.6109,28.6319,28.597,28.597,49753.0
2021-01-05 14:45:00,40.92,40.95,40.9,40.94,42793.0,28.6039,28.6249,28.59,28.6179,42793.0
2021-01-05 14:50:00,40.94,40.98,40.91,40.95,45958.0,28.6179,28.6459,28.597,28.6249,45958.0
2021-01-05 14:55:00,40.95,40.95,40.9,40.91,62335.0,28.6249,28.6249,28.59,28.597,62335.0
2021-01-05 15:00:00,40.91,41.04,40.9,41.02,70362.0,28.597,28.6878,28.59,28.6738,70362.0
2021-01-05 15:05:00,41.04,41.07,41.01,41.02,44646.0,28.6878,28.7088,28.6669,28.6738,44646.0
2021-01-05 15:10:00,41.02,41.03,40.95,40.97,55346.0,28.6738,28.6808,28.6249,28.6389,55346.0
2021-01-05 15:15:00,40.96,40.98,40.92,40.95,57214.0,28.6319,28.6459,28.6039,28.6249,57214.0
2021-01-05 15:20:00,40.95,40.95,40.88,40.92,58330.0,28.6249,28.6249,28.576,28.6039,58330.0
2021-01-05 15:25:00,40.93,40.94,40.89,40.92,44852.0,28.6109,28.6179,28.583,28.6039,44852.0
2021-01-05 15:30:00,40.92,40.94,40.86,40.89,62431.0,28.6039,28.6179,28.562,28.583,62431.0
2021-01-05 15:35:00,40.9,40.91,40.85,40.9,86257.0,28.59,28.597,28.555,28.59,86257.0
2021-01-05 15:40:00,40.9,40.92,40.88,40.91,80143.0,28.59,28.6039,28.576,28.597,80143.0
2021-01-05 15:45:00,40.91,40.94,40.87,40.92,73364.0,28.597,28.6179,28.569,28.6039,73364.0
2021-01-05 15:50:00,40.93,40.94,40.78,40.79,139704.0,28.6109,28.6179,28.5061,28.5131,139704.0
2021-01-05 15:55:00,40.79,40.8,40.71,40.77,422140.0,28.5131,28.5201,28.4571,28.4991,422140.0
2021-01-06 09:30:00,40.93,40.98,40.71,40.96,283895.0,28.6109,28.6459,28.4571,28.6319,283895.0
2021-01-06 09:35:00,40.98,41.12,40.91,40.97,141841.0,28.6459,28.7437,28.597,28.6389,141841.0
2021-01-06 09:40:00,40.97,41.1,40.92,41.09,94855.0,28.6389,28.7298,28.6039,28.7228,94855.0
2021-01-06 09:45:00,41.1,41.18,41.04,41.09,86852.0,28.7298,28.7857,28.6878,28.7228,86852.0
2021-01-06 09:50:00,41.1,41.18,41.03,41.12,156572.0,28.7298,28.7857,28.6808,28.7437,156572.0
2021-01-06 09:55:00,41.12,41.27,41.09,41.26,98618.0,28.7437,28.8486,28.7228,28.8416,98618.0
2021-01-06 10:00:00,41.28,41.34,41.25,41.33,79882.0,28.8556,28.8975,28.8346,28.8905,79882.0
2021-01-06 10:05:00,41.33,41.33,41.23,41.25,102866.0,28.8905,28.8905,28.8206,28.8346,102866.0
2021-01-06 10:10:00,41.26,41.29,41.2,41.29,64237.0,28.8416,28.8626,28.7997,28.8626,64237.0
2021-01-06 10:15:00,41.29,41.31,41.15,41.16,48316.0,28.8626,28.8766,28.7647,28.7717,48316.0
2021-01-06 10:20:00,41.16,41.18,41.07,41.1,66519.0,28.7717,28.7857,28.7088,28.7298,66519.0
2021-01-06 10:25:00,41.1,41.21,41.09,41.17,41357.0,28.7298,28.8067,28.7228,28.7787,41357.0
2021-01-06 10:30:00,41.17,41.25,41.16,41.23,80869.0,28.7787,28.8346,28.7717,28.8206,80869.0
2021-01-06 10:35:00,41.23,41.25,41.13,41.16,93706.0,28.8206,28.8346,28.7507,28.7717,93706.0
2021-01-06 10:40:00,41.16,41.3,41.16,41.25,84912.0,28.7717,28.8696,28.7717,28.8346,84912.0
2021-01-06 10:45:00,41.25,41.33,41.24,41.31,74116.0,28.8346,28.8905,28.8276,28.8766,74116.0
2021-01-06 10:50:00,41.32,41.37,41.29,41.3,81138.0,28.8836,28.9185,28.8626,28.8696,81138.0
2021-01-06 10:55:00,41.31,41.37,41.28,41.31,114767.0,28.8766,28.9185,28.8556,28.8766,114767.0
2021-01-06 11:00:00,41.31,41.35,41.28,41.35,72905.0,28.8766,28.9045,28.8556,28.9045,72905.0
2021-01-06 11:05:00,41.34,41.37,41.29,41.36,99269.0,28.8975,28.9185,28.8626,28.9115,99269.0
2021-01-06 11:10:00,41.35,41.4,41.33,41.36,95738.0,28.9045,28.9395,28.8905,28.9115,95738.0
2021-01-06 11:15:00,41.36,41.4,41.27,41.27,81501.0,28.9115,28.9395,28.8486,28.8486,81501.0
2021-01-06 11:20:00,41.27,41.29,41.17,41.19,93558.0,28.8486,28.8626,28.7787,28.7927,93558.0
2021-01-06 11:25:00,41.19,41.23,41.17,41.21,58887.0,28.7927,28.8206,28.7787,28.8067,58887.0
2021-01-06 11:30:00,41.21,41.3,41.18,41.3,92389.0,28.8067,28.8696,28.7857,28.8696,92389.0
2021-01-06 11:35:00,41.3,41.33,41.23,41.26,84581.0,28.8696,28.8905,28.8206,28.8416,84581.0
2021-01-06 11:40:00,41.26,41.28,41.18,41.2,69835.0,28.8416,28.8556,28.7857,28.7997,69835.0
2021-01-06 11:45:00,41.2,41.24,41.13,41.19,170155.0,28.7997,28.8276,28.7507,28.7927,170155.0
2021-01-06 11:50:00,41.2,41.21,41.13,41.16,54843.0,28.7997,28.8067,28.7507,28.7717,54843.0
2021-01-06 11:55:00,41.16,41.17,41.09,41.1,49988.0,28.7717,28.7787,28.7228,28.7298,49988.0
2021-01-06 12:00:00,41.11,41.2,41.1,41.15,71397.0,28.7368,28.7997,28.7298,28.7647,71397.0
2021-01-06 12:05:00,41.14,41.17,41.06,41.09,59551.0,28.7577,28.7787,28.7018,28.7228,59551.0
2021-01-06 12:10:00,41.08,41.1,41.06,41.09,32926.0,28.7158,28.7298,28.7018,28.7228,32926.0
2021-01-06 12:15:00,41.1,41.17,41.09,41.15,46830.0,28.7298,28.7787,28.7228,28.7647,46830.0
2021-01-06 12:20:00,41.16,41.17,41.12,41.13,62232.0,28.7717,28.7787,28.7437,28.7507,62232.0
2021-01-06 12:25:00,41.13,41.17,41.12,41.17,31551.0,28.7507,28.7787,28.7437,28.7787,31551.0
2021-01-06 12:30:00,41.18,41.27,41.17,41.26,41349.0,28.7857,28.8486,28.7787,28.8416,41349.0
2021-01-06 12:35:00,41.26,41.3,41.24,41.29,34824.0,28.8416,28.8696,28.8276,28.8626,34824.0
2021-01-06 12:40:00,41.29,41.3,41.26,41.27,33815.0,28.8626,28.8696,28.8416,28.8486,33815.0
2021-01-06 12:45:00,41.27,41.28,41.2,41.27,76182.0,28.8486,28.8556,28.7997,28.8486,76182.0
2021-01-06 12:50:00,41.27,41.33,41.25,41.32,36473.0,28.8486,28.8905,28.8346,28.8836,36473.0
2021-01-06 12:55:00,41.32,41.37,41.31,41.33,58644.0,28.8836,28.9185,28.8766,28.8905,58644.0
2021-01-06 13:00:00,41.33,41.4,41.32,41.32,48697.0,28.8905,28.9395,28.8836,28.8836,48697.0
2021-01-06 13:05:00,41.33,41.37,41.3,41.33,48199.0,28.8905,28.9185,28.8696,28.8905,48199.0
2021-01-06 13:10:00,41.33,41.38,41.32,41.36,38054.0,28.8905,28.9255,28.8836,28.9115,38054.0
2021-01-06 13:15:00,41.37,41.41,41.36,41.38,47789.0,28.9185,28.9465,28.9115,28.9255,47789.0
2021-01-06 13:20:00,41.38,41.43,41.37,41.42,47302.0,28.9255,28.9604,28.9185,28.9535,47302.0
2021-01-06 13:25:00,41.42,41.45,41.41,41.44,60248.0,28.9535,28.9744,28.9465,28.9674,60248.0
2021-01-06 13:30:00,41.45,41.45,41.41,41.44,43774.0,28.9744,28.9744,28.9465,28.9674,43774.0
2021-01-06 13:35:00,41.43,41.47,41.42,41.45,42052.0,28.9604,28.9884,28.9535,28.9744,42052.0
2021-01-06 13:40:00,41.45,41.5,41.44,41.48,46413.0,28.9744,29.0094,28.9674,28.9954,46413.0
2021-01-06 13:45:00,41.49,41.53,41.44,41.52,116359.0,29.0024,29.0303,28.9674,29.0234,116359.0
2021-01-06 13:50:00,41.52,41.52,41.45,41.51,49936.0,29.0234,29.0234,28.9744,29.0164,49936.0
2021-01-06 13:55:00,41.51,41.56,41.51,41.56,61811.0,29.0164,29.0513,29.0164,29.0513,61811.0
2021-01-06 14:00:00,41.55,41.56,41.51,41.55,32443.0,29.0443,29.0513,29.0164,29.0443,32443.0
2021-01-06 14:05:00,41.55,41.59,41.52,41.52,39736.0,29.0443,29.0723,29.0234,29.0234,39736.0
2021-01-06 14:10:00,41.52,41.58,41.5,41.55,40667.0,29.0234,29.0653,29.0094,29.0443,40667.0
2021-01-06 14:15:00,41.55,41.57,41.36,41.44,62760.0,29.0443,29.0583,28.9115,28.9674,62760.0
2021-01-06 14:20:00,41.45,41.5,41.42,41.43,64600.0,28.9744,29.0094,28.9535,28.9604,64600.0
2021-01-06 14:25:00,41.43,41.44,41.35,41.44,68761.0,28.9604,28.9674,28.9045,28.9674,68761.0
2021-01-06 14:30:00,41.44,41.57,41.43,41.48,66134.0,28.9674,29.0583,28.9604,28.9954,66134.0
2021-01-06 14:35:00,41.48,41.5,41.41,41.44,58845.0,28.9954,29.0094,28.9465,28.9674,58845.0
2021-01-06 14:40:00,41.45,41.58,41.42,41.54,72462.0,28.9744,29.0653,28.9535,29.0373,72462.0
2021-01-06 14:45:00,41.55,41.57,41.36,41.38,48762.0,29.0443,29.0583,28.9115,28.9255,48762.0
2021-01-06 14:50:00,41.38,41.4,41.32,41.35,56952.0,28.9255,28.9395,28.8836,28.9045,56952.0
2021-01-06 14:55:00,41.35,41.44,41.34,41.43,79558.0,28.9045,28.9674,28.8975,28.9604,79558.0
2021-01-06 15:00:00,41.43,41.44,41.31,41.33,48611.0,28.9604,28.9674,28.8766,28.8905,48611.0
2021-01-06 15:05:00,41.34,41.44,41.34,41.43,91353.0,28.8975,28.9674,28.8975,28.9604,91353.0
2021-01-06 15:10:00,41.43,41.59,41.43,41.56,67593.0,28.9604,29.0723,28.9604,29.0513,67593.0
2021-01-06 15:15:00,41.56,41.58,41.47,41.54,67726.0,29.0513,29.0653,28.9884,29.0373,67726.0
2021-01-06 15:20:00,41.55,41.57,41.41,41.42,77078.0,29.0443,29.0583,28.9465,28.9535,77078.0
2021-01-06 15:25:00,41.43,41.54,41.39,41.49,106775.0,28.9604,29.0373,28.9325,29.0024,106775.0
2021-01-06 15:30:00,41.48,41.52,41.42,41.43,108548.0,28.9954,29.0234,28.9535,28.9604,108548.0
2021-01-06 15:35:00,41.43,41.45,41.38,41.4,123569.0,28.9604,28.9744,28.9255,28.9395,123569.0
2021-01-06 15:40:00,41.41,41.45,41.38,41.42,184918.0,28.9465,28.9744,28.9255,28.9535,184918.0
2021-01-06 15:45:00,41.42,41.43,41.29,41.39,170597.0,28.9535,28.9604,28.8626,28.9325,170597.0
2021-01-06 15:50:00,41.39,41.44,41.29,41.44,153268.0,28.9325,28.9674,28.8626,28.9674,153268.0
2021-01-06 15:55:00,41.43,41.48,41.37,41.42,295272.0,28.9604,28.9954,28.9185,28.9535,295272.0
2021-01-07 09:30:00,41.61,41.77,41.56,41.63,256831.0,29.0863,29.1981,29.0513,29.1002,256831.0
2021-01-07 09:35:00,41.63,41.75,41.6,41.71,156725.0,29.1002,29.1841,29.0793,29.1562,156725.0
2021-01-07 09:40:00,41.71,41.77,41.67,41.68,110531.0,29.1562,29.1981,29.1282,29.1352,110531.0
2021-01-07 09:45:00,41.68,41.7,41.57,41.68,122225.0,29.1352,29.1492,29.0583,29.1352,122225.0
2021-01-07 09:50:00,41.68,41.68,41.42,41.44,123333.0,29.1352,29.1352,28.9535,28.9674,123333.0
2021-01-07 09:55:00,41.44,41.51,41.39,41.51,102920.0,28.9674,29.0164,28.9325,29.0164,102920.0
2021-01-07 10:00:00,41.51,41.58,41.48,41.56,116077.0,29.0164,29.0653,28.9954,29.0513,116077.0
2021-01-07 10:05:00,41.55,41.59,41.5,41.51,107138.0,29.0443,29.0723,29.0094,29.0164,107138.0
2021-01-07 10:10:00,41.52,41.58,41.49,41.52,82806.0,29.0234,29.0653,29.0024,29.0234,82806.0
2021-01-07 10:15:00,41.52,41.59,41.51,41.55,121222.0,29.0234,29.0723,29.0164,29.0443,121222.0
2021-01-07 10:20:00,41.56,41.69,41.53,41.66,103961.0,29.0513,29.1422,29.0303,29.1212,103961.0
2021-01-07 10:25:00,41.66,41.7,41.62,41.69,79809.0,29.1212,29.1492,29.0933,29.1422,79809.0
2021-01-07 10:30:00,41.68,41.74,41.67,41.73,41450.0,29.1352,29.1771,29.1282,29.1702,41450.0
2021-01-07 10:35:00,41.72,41.82,41.72,41.79,52761.0,29.1632,29.2331,29.1632,29.2121,52761.0
2021-01-07 10:40:00,41.79,41.82,41.75,41.82,60780.0,29.2121,29.2331,29.1841,29.2331,60780.0
2021-01-07 10:45:00,41.82,41.94,41.82,41.9,117408.0,29.2331,29.3169,29.2331,29.289,117408.0
2021-01-07 10:50:00,41.89,41.91,41.77,41.79,101776.0,29.282,29.296,29.1981,29.2121,101776.0
2021-01-07 10:55:00,41.79,41.88,41.76,41.86,88436.0,29.2121,29.275,29.1911,29.261,88436.0
2021-01-07 11:00:00,41.87,41.87,41.76,41.78,40706.0,29.268,29.268,29.1911,29.2051,40706.0
2021-01-07 11:05:00,41.78,41.79,41.72,41.73,38780.0,29.2051,29.2121,29.1632,29.1702,38780.0
2021-01-07 11:10:00,41.73,41.74,41.66,41.68,42751.0,29.1702,29.1771,29.1212,29.1352,42751.0
2021-01-07 11:15:00,41.69,41.72,41.67,41.67,49100.0,29.1422,29.1632,29.1282,29.1282,49100.0
2021-01-07 11:20:00,41.67,41.69,41.65,41.67,44247.0,29.1282,29.1422,29.1142,29.1282,44247.0
2021-01-07 11:25:00,41.68,41.69,41.58,41.62,55828.0,29.1352,29.1422,29.0653,29.0933,55828.0
2021-01-07 11:30:00,41.63,41.65,41.59,41.59,58538.0,29.1002,29.1142,29.0723,29.0723,58538.0
2021-01-07 11:35:00,41.59,41.64,41.57,41.62,41320.0,29.0723,29.1072,29.0583,29.0933,41320.0
2021-01-07 11:40:00,41.62,41.62,41.56,41.59,65819.0,29.0933,29.0933,29.0513,29.0723,65819.0
2021-01-07 11:45:00,41.59,41.6,41.56,41.58,56799.0,29.0723,29.0793,29.0513,29.0653,56799.0
2021-01-07 11:50:00,41.58,41.59,41.54,41.57,44343.0,29.0653,29.0723,29.0373,29.0583,44343.0
2021-01-07 11:55:00,41.58,41.58,41.52,41.53,40138.0,29.0653,29.0653,29.0234,29.0303,40138.0
2021-01-07 12:00:00,41.54,41.57,41.53,41.55,57124.0,29.0373,29.0583,29.0303,29.0443,57124.0
2021-01-07 12:05:00,41.55,41.55,41.52,41.53,66490.0,29.0443,29.0443,29.0234,29.0303,66490.0
2021-01-07 12:10:00,41.53,41.53,41.46,41.48,95581.0,29.0303,29.0303,28.9814,28.9954,95581.0
2021-01-07 12:15:00,41.47,41.55,41.47,41.52,35921.0,28.9884,29.0443,28.9884,29.0234,35921.0
2021-01-07 12:20:00,41.53,41.54,41.46,41.47,55106.0,29.0303,29.0373,28.9814,28.9884,55106.0
2021-01-07 12:25:00,41.47,41.53,41.46,41.5,61842.0,28.9884,29.0303,28.9814,29.0094,61842.0
2021-01-07 12:30:00,41.51,41.55,41.49,41.52,29868.0,29.0164,29.0443,29.0024,29.0234,29868.0
2021-01-07 12:35:00,41.52,41.53,41.48,41.49,46702.0,29.0234,29.0303,28.9954,29.0024,46702.0
2021-01-07 12:40:00,41.49,41.55,41.48,41.51,34077.0,29.0024,29.0443,28.9954,29.0164,34077.0
2021-01-07 12:45:00,41.52,41.52,41.48,41.5,31250.0,29.0234,29.0234,28.9954,29.0094,31250.0
2021-01-07 12:50:00,41.5,41.54,41.49,41.52,30744.0,29.0094,29.0373,29.0024,29.0234,30744.0
2021-01-07 12:55:00,41.53,41.56,41.52,41.54,33515.0,29.0303,29.0513,29.0234,29.0373,33515.0
2021-01-07 13:00:00,41.54,41.6,41.53,41.58,30572.0,29.0373,29.0793,29.0303,29.0653,30572.0
2021-01-07 13:05:00,41.58,41.59,41.53,41.54,43762.0,29.0653,29.0723,29.0303,29.0373,43762.0
2021-01-07 13:10:00,41.54,41.57,41.51,41.52,49056.0,29.0373,29.0583,29.0164,29.0234,49056.0
2021-01-07 13:15:00,41.51,41.52,41.48,41.48,46817.0,29.0164,29.0234,28.9954,28.9954,46817.0
2021-01-07 13:20:00,41.49,41.51,41.46,41.49,23252.0,29.0024,29.0164,28.9814,29.0024,23252.0
2021-01-07 13:25:00,41.48,41.49,41.47,41.48,19919.0,28.9954,29.0024,28.9884,28.9954,19919.0
2021-01-07 13:30:00,41.49,41.56,41.49,41.52,83192.0,29.0024,29.0513,29.0024,29.0234,83192.0
2021-01-07 13:35:00,41.52,41.59,41.52,41.53,58222.0,29.0234,29.0723,29.0234,29.0303,58222.0
2021-01-07 13:40:00,41.53,41.55,41.5,41.53,46443.0,29.0303,29.0443,29.0094,29.0303,46443.0
2021-01-07 13:45:00,41.54,41.57,41.52,41.57,51794.0,29.0373,29.0583,29.0234,29.0583,51794.0
2021-01-07 13:50:00,41.58,41.59,41.55,41.58,41190.0,29.0653,29.0723,29.0443,29.0653,41190.0
2021-01-07 13:55:00,41.58,41.6,41.55,41.57,38721.0,29.0653,29.0793,29.0443,29.0583,38721.0
2021-01-07 14:00:00,41.58,41.64,41.57,41.62,59668.0,29.0653,29.1072,29.0583,29.0933,59668.0
2021-01-07 14:05:00,41.63,41.64,41.61,41.64,38255.0,29.1002,29.1072,29.0863,29.1072,38255.0
2021-01-07 14:10:00,41.63,41.64,41.61,41.64,33917.0,29.1002,29.1072,29.0863,29.1072,33917.0
2021-01-07 14:15:00,41.64,41.66,41.63,41.65,21376.0,29.1072,29.1212,29.1002,29.1142,21376.0
2021-01-07 14:20:00,41.65,41.67,41.63,41.64,41061.0,29.1142,29.1282,29.1002,29.1072,41061.0
2021-01-07 14:25:00,41.64,41.7,41.63,41.68,52638.0,29.1072,29.1492,29.1002,29.1352,52638.0
2021-01-07 14:30:00,41.68,41.74,41.68,41.73,48066.0,29.1352,29.1771,29.1352,29.1702,48066.0
2021-01-07 14:35:00,41.73,41.78,41.73,41.76,39928.0,29.1702,29.2051,29.1702,29.1911,39928.0
2021-01-07 14:40:00,41.76,41.8,41.75,41.8,31815.0,29.1911,29.2191,29.1841,29.2191,31815.0
2021-01-07 14:45:00,41.8,41.82,41.75,41.77,74845.0,29.2191,29.2331,29.1841,29.1981,74845.0
2021-01-07 14:50:00,41.77,41.8,41.75,41.75,39040.0,29.1981,29.2191,29.1841,29.1841,39040.0
2021-01-07 14:55:00,41.75,41.8,41.75,41.8,43887.0,29.1841,29.2191,29.1841,29.2191,43887.0
2021-01-07 15:00:00,41.8,41.87,41.8,41.86,68474.0,29.2191,29.268,29.2191,29.261,68474.0
2021-01-07 15:05:00,41.86,41.86,41.81,41.81,21830.0,29.261,29.261,29.2261,29.2261,21830.0
2021-01-07 15:10:00,41.8,41.83,41.75,41.8,37956.0,29.2191,29.2401,29.1841,29.2191,37956.0
2021-01-07 15:15:00,41.8,41.82,41.77,41.81,47592.0,29.2191,29.2331,29.1981,29.2261,47592.0
2021-01-07 15:20:00,41.8,41.82,41.8,41.8,38592.0,29.2191,29.2331,29.2191,29.2191,38592.0
2021-01-07 15:25:00,41.8,41.82,41.77,41.79,62089.0,29.2191,29.2331,29.1981,29.2121,62089.0
2021-01-07 15:30:00,41.79,41.86,41.78,41.86,66265.0,29.2121,29.261,29.2051,29.261,66265.0
2021-01-07 15:35:00,41.86,41.89,41.82,41.86,102045.0,29.261,29.282,29.2331,29.261,102045.0
2021-01-07 15:40:00,41.86,41.97,41.85,41.97,99878.0,29.261,29.3379,29.254,29.3379,99878.0
2021-01-07 15:45:00,41.97,41.98,41.91,41.93,142853.0,29.3379,29.3449,29.296,29.31,142853.0
2021-01-07 15:50:00,41.93,41.93,41.85,41.89,93607.0,29.31,29.31,29.254,29.282,93607.0
2021-01-07 15:55:00,41.89,41.89,41.78,41.79,303922.0,29.282,29.282,29.2051,29.2121,303922.0
2021-01-08 09:30:00,41.8,41.84,41.68,41.76,158764.0,29.2191,29.247,29.1352,29.1911,158764.0
2021-01-08 09:35:00,41.74,41.81,41.71,41.75,83509.0,29.1771,29.2261,29.1562,29.1841,83509.0
2021-01-08 09:40:00,41.74,41.74,41.52,41.55,71749.0,29.1771,29.1771,29.0234,29.0443,71749.0
2021-01-08 09:45:00,41.55,41.57,41.42,41.54,85348.0,29.0443,29.0583,28.9535,29.0373,85348.0
2021-01-08 09:50:00,41.54,41.55,41.42,41.54,66701.0,29.0373,29.0443,28.9535,29.0373,66701.0
2021-01-08 09:55:00,41.54,41.55,41.42,41.44,68883.0,29.0373,29.0443,28.9535,28.9674,68883.0
2021-01-08 10:00:00,41.44,41.53,41.39,41.39,74052.0,28.9674,29.0303,28.9325,28.9325,74052.0
2021-01-08 10:05:00,41.4,41.45,41.36,41.38,79043.0,28.9395,28.9744,28.9115,28.9255,79043.0
2021-01-08 10:10:00,41.38,41.38,41.3,41.36,67494.0,28.9255,28.9255,28.8696,28.9115,67494.0
2021-01-08 10:15:00,41.36,41.39,41.32,41.36,71929.0,28.9115,28.9325,28.8836,28.9115,71929.0
2021-01-08 10:20:00,41.36,41.43,41.35,41.39,74266.0,28.9115,28.9604,28.9045,28.9325,74266.0
2021-01-08 10:25:00,41.39,41.43,41.28,41.29,94361.0,28.9325,28.9604,28.8556,28.8626,94361.0
2021-01-08 10:30:00,41.29,41.4,41.28,41.39,56346.0,28.8626,28.9395,28.8556,28.9325,56346.0
2021-01-08 10:35:00,41.38,41.48,41.37,41.45,80122.0,28.9255,28.9954,28.9185,28.9744,80122.0
2021-01-08 10:40:00,41.46,41.57,41.45,41.57,42621.0,28.9814,29.0583,28.9744,29.0583,42621.0
2021-01-08 10:45:00,41.57,41.59,41.53,41.54,51447.0,29.0583,29.0723,29.0303,29.0373,51447.0
2021-01-08 10:50:00,41.53,41.56,41.5,41.54,45593.0,29.0303,29.0513,29.0094,29.0373,45593.0
2021-01-08 10:55:00,41.54,41.59,41.52,41.56,36780.0,29.0373,29.0723,29.0234,29.0513,36780.0
2021-01-08 11:00:00,41.57,41.69,41.57,41.69,64620.0,29.0583,29.1422,29.0583,29.1422,64620.0
2021-01-08 11:05:00,41.68,41.72,41.66,41.69,51806.0,29.1352,29.1632,29.1212,29.1422,51806.0
2021-01-08 11:10:00,41.69,41.76,41.67,41.72,42094.0,29.1422,29.1911,29.1282,29.1632,42094.0
2021-01-08 11:15:00,41.72,41.77,41.67,41.74,54246.0,29.1632,29.1981,29.1282,29.1771,54246.0
2021-01-08 11:20:00,41.74,41.75,41.62,41.66,49225.0,29.1771,29.1841,29.0933,29.1212,49225.0
2021-01-08 11:25:00,41.66,41.66,41.53,41.56,64777.0,29.1212,29.1212,29.0303,29.0513,64777.0
2021-01-08 11:30:00,41.56,41.56,41.5,41.5,35795.0,29.0513,29.0513,29.0094,29.0094,35795.0
2021-01-08 11:35:00,41.5,41.53,41.44,41.46,40723.0,29.0094,29.0303,28.9674,28.9814,40723.0
2021-01-08 11:40:00,41.47,41.48,41.45,41.46,32712.0,28.9884,28.9954,28.9744,28.9814,32712.0
2021-01-08 11:45:00,41.47,41.51,41.46,41.47,22869.0,28.9884,29.0164,28.9814,28.9884,22869.0
2021-01-08 11:50:00,41.46,41.5,41.45,41.5,30439.0,28.9814,29.0094,28.9744,29.0094,30439.0
2021-01-08 11:55:00,41.5,41.61,41.49,41.59,108495.0,29.0094,29.0863,29.0024,29.0723,108495.0
2021-01-08 12:00:00,41.59,41.69,41.56,41.57,125864.0,29.0723,29.1422,29.0513,29.0583,125864.0
2021-01-08 12:05:00,41.58,41.61,41.57,41.59,31066.0,29.0653,29.0863,29.0583,29.0723,31066.0
2021-01-08 12:10:00,41.59,41.7,41.59,41.65,55082.0,29.0723,29.1492,29.0723,29.1142,55082.0
2021-01-08 12:15:00,41.64,41.69,41.64,41.69,49866.0,29.1072,29.1422,29.1072,29.1422,49866.0
2021-01-08 12:20:00,41.69,41.73,41.65,41.7,57456.0,29.1422,29.1702,29.1142,29.1492,57456.0
2021-01-08 12:25:00,41.7,41.71,41.69,41.7,23534.0,29.1492,29.1562,29.1422,29.1492,23534.0
2021-01-08 12:30:00,41.71,41.71,41.69,41.7,49477.0,29.1562,29.1562,29.1422,29.1492,49477.0
2021-01-08 12:35:00,41.7,41.72,41.67,41.69,95948.0,29.1492,29.1632,29.1282,29.1422,95948.0
2021-01-08 12:40:00,41.7,41.72,41.68,41.7,62945.0,29.1492,29.1632,29.1352,29.1492,62945.0
2021-01-08 12:45:00,41.7,41.7,41.6,41.61,59921.0,29.1492,29.1492,29.0793,29.0863,59921.0
2021-01-08 12:50:00,41.61,41.65,41.59,41.59,36706.0,29.0863,29.1142,29.0723,29.0723,36706.0
2021-01-08 12:55:00,41.57,41.61,41.56,41.58,36568.0,29.0583,29.0863,29.0513,29.0653,36568.0
2021-01-08 13:00:00,41.58,41.58,41.54,41.55,41511.0,29.0653,29.0653,29.0373,29.0443,41511.0
2021-01-08 13:05:00,41.55,41.6,41.54,41.56,21832.0,29.0443,29.0793,29.0373,29.0513,21832.0
2021-01-08 13:10:00,41.56,41.57,41.52,41.52,31894.0,29.0513,29.0583,29.0234,29.0234,31894.0
2021-01-08 13:15:00,41.52,41.53,41.45,41.46,41080.0,29.0234,29.0303,28.9744,28.9814,41080.0
2021-01-08 13:20:00,41.46,41.48,41.41,41.45,32740.0,28.9814,28.9954,28.9465,28.9744,32740.0
2021-01-08 13:25:00,41.46,41.51,41.45,41.48,50509.0,28.9814,29.0164,28.9744,28.9954,50509.0
2021-01-08 13:30:00,41.47,41.48,41.44,41.47,46745.0,28.9884,28.9954,28.9674,28.9884,46745.0
2021-01-08 13:35:00,41.47,41.52,41.44,41.51,60217.0,28.9884,29.0234,28.9674,29.0164,60217.0
2021-01-08 13:40:00,41.5,41.51,41.45,41.51,39035.0,29.0094,29.0164,28.9744,29.0164,39035.0
2021-01-08 13:45:00,41.5,41.52,41.43,41.47,47392.0,29.0094,29.0234,28.9604,28.9884,47392.0
2021-01-08 13:50:00,41.46,41.49,41.44,41.48,30520.0,28.9814,29.0024,28.9674,28.9954,30520.0
2021-01-08 13:55:00,41.48,41.52,41.43,41.47,51045.0,28.9954,29.0234,28.9604,28.9884,51045.0
2021-01-08 14:00:00,41.47,41.53,41.45,41.53,43278.0,28.9884,29.0303,28.9744,29.0303,43278.0
2021-01-08 14:05:00,41.53,41.62,41.53,41.59,47184.0,29.0303,29.0933,29.0303,29.0723,47184.0
2021-01-08 14:10:00,41.59,41.64,41.59,41.6,41900.0,29.0723,29.1072,29.0723,29.0793,41900.0
2021-01-08 14:15:00,41.6,41.64,41.57,41.58,38434.0,29.0793,29.1072,29.0583,29.0653,38434.0
2021-01-08 14:20:00,41.58,41.61,41.56,41.57,33788.0,29.0653,29.0863,29.0513,29.0583,33788.0
2021-01-08 14:25:00,41.56,41.58,41.52,41.57,52433.0,29.0513,29.0653,29.0234,29.0583,52433.0
2021-01-08 14:30:00,41.58,41.61,41.45,41.47,58188.0,29.0653,29.0863,28.9744,28.9884,58188.0
2021-01-08 14:35:00,41.46,41.5,41.45,41.49,34774.0,28.9814,29.0094,28.9744,29.0024,34774.0
2021-01-08 14:40:00,41.49,41.5,41.46,41.48,23763.0,29.0024,29.0094,28.9814,28.9954,23763.0
2021-01-08 14:45:00,41.47,41.53,41.46,41.53,40585.0,28.9884,29.0303,28.9814,29.0303,40585.0
2021-01-08 14:50:00,41.53,41.58,41.52,41.54,52715.0,29.0303,29.0653,29.0234,29.0373,52715.0
2021-01-08 14:55:00,41.54,41.54,41.5,41.52,57610.0,29.0373,29.0373,29.0094,29.0234,57610.0
2021-01-08 15:00:00,41.52,41.57,41.51,41.57,43590.0,29.0234,29.0583,29.0164,29.0583,43590.0
2021-01-08 15:05:00,41.57,41.59,41.53,41.55,57776.0,29.0583,29.0723,29.0303,29.0443,57776.0
2021-01-08 15:10:00,41.53,41.61,41.53,41.58,46255.0,29.0303,29.0863,29.0303,29.0653,46255.0
2021-01-08 15:15:00,41.57,41.59,41.52,41.56,49758.0,29.0583,29.0723,29.0234,29.0513,49758.0
2021-01-08 15:20:00,41.56,41.58,41.52,41.56,36899.0,29.0513,29.0653,29.0234,29.0513,36899.0
2021-01-08 15:25:00,41.56,41.59,41.53,41.56,56616.0,29.0513,29.0723,29.0303,29.0513,56616.0
2021-01-08 15:30:00,41.57,41.6,41.55,41.59,58938.0,29.0583,29.0793,29.0443,29.0723,58938.0
2021-01-08 15:35:00,41.59,41.61,41.54,41.55,68893.0,29.0723,29.0863,29.0373,29.0443,68893.0
2021-01-08 15:40:00,41.55,41.56,41.5,41.55,66305.0,29.0443,29.0513,29.0094,29.0443,66305.0
2021-01-08 15:45:00,41.55,41.58,41.53,41.57,128552.0,29.0443,29.0653,29.0303,29.0583,128552.0
2021-01-08 15:50:00,41.56,41.59,41.5,41.57,93003.0,29.0513,29.0723,29.0094,29.0583,93003.0
2021-01-08 15:55:00,41.57,41.64,41.55,41.59,439970.0,29.0583,29.1072,29.0443,29.0723,439970.0
2021-01-11 09:30:00,41.67,41.89,41.51,41.75,794893.0,29.1282,29.282,29.0164,29.1841,794893.0
2021-01-11 09:35:00,41.76,41.79,41.6,41.6,153910.0,29.1911,29.2121,29.0793,29.0793,153910.0
2021-01-11 09:40:00,41.6,41.76,41.54,41.76,168546.0,29.0793,29.1911,29.0373,29.1911,168546.0
2021-01-11 09:45:00,41.75,41.83,41.6,41.61,90204.0,29.1841,29.2401,29.0793,29.0863,90204.0
2021-01-11 09:50:00,41.61,41.63,41.51,41.57,105702.0,29.0863,29.1002,29.0164,29.0583,105702.0
2021-01-11 09:55:00,41.59,41.7,41.59,41.61,77157.0,29.0723,29.1492,29.0723,29.0863,77157.0
2021-01-11 10:00:00,41.61,41.77,41.61,41.69,120163.0,29.0863,29.1981,29.0863,29.1422,120163.0
2021-01-11 10:05:00,41.69,41.72,41.61,41.63,156169.0,29.1422,29.1632,29.0863,29.1002,156169.0
2021-01-11 10:10:00,41.62,41.69,41.61,41.61,45906.0,29.0933,29.1422,29.0863,29.0863,45906.0
2021-01-11 10:15:00,41.62,41.79,41.56,41.79,145740.0,29.0933,29.2121,29.0513,29.2121,145740.0
2021-01-11 10:20:00,41.78,41.89,41.77,41.89,118927.0,29.2051,29.282,29.1981,29.282,118927.0
2021-01-11 10:25:00,41.89,41.94,41.85,41.94,110679.0,29.282,29.3169,29.254,29.3169,110679.0
2021-01-11 10:30:00,41.93,41.96,41.88,41.89,147122.0,29.31,29.3309,29.275,29.282,147122.0
2021-01-11 10:35:00,41.9,41.93,41.87,41.9,87641.0,29.289,29.31,29.268,29.289,87641.0
2021-01-11 10:40:00,41.9,41.93,41.86,41.88,73908.0,29.289,29.31,29.261,29.275,73908.0
2021-01-11 10:45:00,41.88,41.88,41.81,41.84,69281.0,29.275,29.275,29.2261,29.247,69281.0
2021-01-11 10:50:00,41.84,41.92,41.83,41.91,89846.0,29.247,29.303,29.2401,29.296,89846.0
2021-01-11 10:55:00,41.91,41.95,41.85,41.91,97507.0,29.296,29.3239,29.254,29.296,97507.0
2021-01-11 11:00:00,41.91,41.91,41.75,41.79,332571.0,29.296,29.296,29.1841,29.2121,332571.0
2021-01-11 11:05:00,41.8,41.91,41.79,41.86,77966.0,29.2191,29.296,29.2121,29.261,77966.0
2021-01-11 11:10:00,41.87,41.9,41.86,41.88,70679.0,29.268,29.289,29.261,29.275,70679.0
2021-01-11 11:15:00,41.87,41.97,41.85,41.97,93013.0,29.268,29.3379,29.254,29.3379,93013.0
2021-01-11 11:20:00,41.97,42.03,41.94,41.98,173076.0,29.3379,29.3799,29.3169,29.3449,173076.0
2021-01-11 11:25:00,41.98,41.99,41.88,41.95,97417.0,29.3449,29.3519,29.275,29.3239,97417.0
2021-01-11 11:30:00,41.94,41.95,41.83,41.84,71814.0,29.3169,29.3239,29.2401,29.247,71814.0
2021-01-11 11:35:00,41.85,41.85,41.79,41.8,63858.0,29.254,29.254,29.2121,29.2191,63858.0
2021-01-11 11:40:00,41.8,41.82,41.77,41.79,46538.0,29.2191,29.2331,29.1981,29.2121,46538.0
2021-01-11 11:45:00,41.78,41.8,41.74,41.77,48648.0,29.2051,29.2191,29.1771,29.1981,48648.0
2021-01-11 11:50:00,41.77,41.78,41.74,41.77,149199.0,29.1981,29.2051,29.1771,29.1981,149199.0
2021-01-11 11:55:00,41.76,41.78,41.74,41.76,72961.0,29.1911,29.2051,29.1771,29.1911,72961.0
2021-01-11 12:00:00,41.75,41.77,41.73,41.76,80066.0,29.1841,29.1981,29.1702,29.1911,80066.0
2021-01-11 12:05:00,41.76,41.77,41.74,41.76,24030.0,29.1911,29.1981,29.1771,29.1911,24030.0
2021-01-11 12:10:00,41.76,41.76,41.68,41.71,95441.0,29.1911,29.1911,29.1352,29.1562,95441.0
2021-01-11 12:15:00,41.71,41.73,41.68,41.72,57308.0,29.1562,29.1702,29.1352,29.1632,57308.0
2021-01-11 12:20:00,41.72,41.76,41.69,41.76,52147.0,29.1632,29.1911,29.1422,29.1911,52147.0
2021-01-11 12:25:00,41.75,41.76,41.72,41.73,57891.0,29.1841,29.1911,29.1632,29.1702,57891.0
2021-01-11 12:30:00,41.73,41.75,41.71,41.73,48651.0,29.1702,29.1841,29.1562,29.1702,48651.0
2021-01-11 12:35:00,41.73,41.76,41.7,41.7,48065.0,29.1702,29.1911,29.1492,29.1492,48065.0
2021-01-11 12:40:00,41.71,41.71,41.57,41.59,128215.0,29.1562,29.1562,29.0583,29.0723,128215.0
2021-01-11 12:45:00,41.59,41.6,41.55,41.56,48483.0,29.0723,29.0793,29.0443,29.0513,48483.0
2021-01-11 12:50:00,41.56,41.59,41.54,41.55,75551.0,29.0513,29.0723,29.0373,29.0443,75551.0
2021-01-11 12:55:00,41.55,41.6,41.55,41.56,59645.0,29.0443,29.0793,29.0443,29.0513,59645.0
2021-01-11 13:00:00,41.56,41.6,41.55,41.55,45011.0,29.0513,29.0793,29.0443,29.0443,45011.0
2021-01-11 13:05:00,41.55,41.57,41.53,41.55,45775.0,29.0443,29.0583,29.0303,29.0443,45775.0
2021-01-11 13:10:00,41.54,41.58,41.52,41.54,47363.0,29.0373,29.0653,29.0234,29.0373,47363.0
2021-01-11 13:15:00,41.54,41.54,41.49,41.52,100469.0,29.0373,29.0373,29.0024,29.0234,100469.0
2021-01-11 13:20:00,41.52,41.53,41.49,41.5,29324.0,29.0234,29.0303,29.0024,29.0094,29324.0
2021-01-11 13:25:00,41.5,41.52,41.44,41.51,68257.0,29.0094,29.0234,28.9674,29.0164,68257.0
2021-01-11 13:30:00,41.51,41.51,41.41,41.43,46655.0,29.0164,29.0164,28.9465,28.9604,46655.0
2021-01-11 13:35:00,41.41,41.43,41.38,41.4,39862.0,28.9465,28.9604,28.9255,28.9395,39862.0
2021-01-11 13:40:00,41.39,41.4,41.36,41.37,25014.0,28.9325,28.9395,28.9115,28.9185,25014.0
2021-01-11 13:45:00,41.37,41.37,41.29,41.34,96748.0,28.9185,28.9185,28.8626,28.8975,96748.0
2021-01-11 13:50:00,41.34,41.38,41.33,41.37,73603.0,28.8975,28.9255,28.8905,28.9185,73603.0
2021-01-11 13:55:00,41.36,41.4,41.36,41.38,34649.0,28.9115,28.9395,28.9115,28.9255,34649.0
2021-01-11 14:00:00,41.38,41.43,41.37,41.41,56767.0,28.9255,28.9604,28.9185,28.9465,56767.0
2021-01-11 14:05:00,41.41,41.44,41.39,41.44,45476.0,28.9465,28.9674,28.9325,28.9674,45476.0
2021-01-11 14:10:00,41.45,41.46,41.43,41.45,67075.0,28.9744,28.9814,28.9604,28.9744,67075.0
2021-01-11 14:15:00,41.44,41.46,41.42,41.44,38902.0,28.9674,28.9814,28.9535,28.9674,38902.0
2021-01-11 14:20:00,41.44,41.44,41.36,41.44,78943.0,28.9674,28.9674,28.9115,28.9674,78943.0
2021-01-11 14:25:00,41.44,41.45,41.39,41.45,54413.0,28.9674,28.9744,28.9325,28.9744,54413.0
2021-01-11 14:30:00,41.44,41.45,41.39,41.41,68097.0,28.9674,28.9744,28.9325,28.9465,68097.0
2021-01-11 14:35:00,41.41,41.41,41.35,41.38,52011.0,28.9465,28.9465,28.9045,28.9255,52011.0
2021-01-11 14:40:00,41.38,41.39,41.33,41.36,64347.0,28.9255,28.9325,28.8905,28.9115,64347.0
2021-01-11 14:45:00,41.36,41.41,41.34,41.41,72543.0,28.9115,28.9465,28.8975,28.9465,72543.0
2021-01-11 14:50:00,41.41,41.46,41.35,41.46,69459.0,28.9465,28.9814,28.9045,28.9814,69459.0
2021-01-11 14:55:00,41.47,41.5,41.44,41.45,42391.0,28.9884,29.0094,28.9674,28.9744,42391.0
2021-01-11 15:00:00,41.46,41.49,41.44,41.48,30226.0,28.9814,29.0024,28.9674,28.9954,30226.0
2021-01-11 15:05:00,41.47,41.49,41.43,41.44,28004.0,28.9884,29.0024,28.9604,28.9674,28004.0
2021-01-11 15:10:00,41.43,41.44,41.39,41.4,39457.0,28.9604,28.9674,28.9325,28.9395,39457.0
2021-01-11 15:15:00,41.4,41.43,41.31,41.39,88621.0,28.9395,28.9604,28.8766,28.9325,88621.0
2021-01-11 15:20:00,41.38,41.42,41.34,41.4,61332.0,28.9255,28.9535,28.8975,28.9395,61332.0
2021-01-11 15:25:00,41.4,41.42,41.35,41.37,38900.0,28.9395,28.9535,28.9045,28.9185,38900.0
2021-01-11 15:30:00,41.37,41.43,41.36,41.4,53174.0,28.9185,28.9604,28.9115,28.9395,53174.0
2021-01-11 15:35:00,41.4,41.43,41.37,41.37,55196.0,28.9395,28.9604,28.9185,28.9185,55196.0
2021-01-11 15:40:00,41.37,41.39,41.33,41.34,68311.0,28.9185,28.9325,28.8905,28.8975,68311.0
2021-01-11 15:45:00,41.34,41.44,41.34,41.41,77046.0,28.8975,28.9674,28.8975,28.9465,77046.0
2021-01-11 15:50:00,41.41,41.45,41.38,41.38,123684.0,28.9465,28.9744,28.9255,28.9255,123684.0
2021-01-11 15:55:00,41.39,41.41,41.34,41.35,281398.0,28.9325,28.9465,28.8975,28.9045,281398.0
2021-01-12 09:30:00,41.27,41.35,40.92,40.96,390853.0,28.8486,28.9045,28.6039,28.6319,390853.0
2021-01-12 09:35:00,40.96,40.97,40.81,40.84,169309.0,28.6319,28.6389,28.5271,28.548,169309.0
2021-01-12 09:40:00,40.85,40.9,40.74,40.79,184731.0,28.555,28.59,28.4781,28.5131,184731.0
2021-01-12 09:45:00,40.78,40.91,40.77,40.89,184629.0,28.5061,28.597,28.4991,28.583,184629.0
2021-01-12 09:50:00,40.88,41.02,40.87,41.02,126699.0,28.576,28.6738,28.569,28.6738,126699.0
2021-01-12 09:55:00,41.02,41.08,40.96,41.0,88877.0,28.6738,28.7158,28.6319,28.6599,88877.0
2021-01-12 10:00:00,41.01,41.15,40.98,41.08,67196.0,28.6669,28.7647,28.6459,28.7158,67196.0
2021-01-12 10:05:00,41.07,41.09,41.02,41.05,66302.0,28.7088,28.7228,28.6738,28.6948,66302.0
2021-01-12 10:10:00,41.04,41.09,41.03,41.04,59986.0,28.6878,28.7228,28.6808,28.6878,59986.0
2021-01-12 10:15:00,41.04,41.26,41.01,41.25,123800.0,28.6878,28.8416,28.6669,28.8346,123800.0
2021-01-12 10:20:00,41.25,41.37,41.22,41.33,72041.0,28.8346,28.9185,28.8136,28.8905,72041.0
2021-01-12 10:25:00,41.34,41.42,41.33,41.39,103795.0,28.8975,28.9535,28.8905,28.9325,103795.0
2021-01-12 10:30:00,41.38,41.42,41.3,41.3,113292.0,28.9255,28.9535,28.8696,28.8696,113292.0
2021-01-12 10:35:00,41.29,41.32,41.27,41.31,52430.0,28.8626,28.8836,28.8486,28.8766,52430.0
2021-01-12 10:40:00,41.33,41.35,41.25,41.26,95605.0,28.8905,28.9045,28.8346,28.8416,95605.0
2021-01-12 10:45:00,41.27,41.33,41.24,41.32,124740.0,28.8486,28.8905,28.8276,28.8836,124740.0
2021-01-12 10:50:00,41.32,41.45,41.31,41.4,114819.0,28.8836,28.9744,28.8766,28.9395,114819.0
2021-01-12 10:55:00,41.38,41.38,41.28,41.29,30792.0,28.9255,28.9255,28.8556,28.8626,30792.0
2021-01-12 11:00:00,41.28,41.29,41.23,41.23,51193.0,28.8556,28.8626,28.8206,28.8206,51193.0
2021-01-12 11:05:00,41.23,41.23,41.15,41.19,52979.0,28.8206,28.8206,28.7647,28.7927,52979.0
2021-01-12 11:10:00,41.19,41.23,41.14,41.14,52798.0,28.7927,28.8206,28.7577,28.7577,52798.0
2021-01-12 11:15:00,41.15,41.18,41.06,41.1,59599.0,28.7647,28.7857,28.7018,28.7298,59599.0
2021-01-12 11:20:00,41.09,41.1,41.01,41.02,64289.0,28.7228,28.7298,28.6669,28.6738,64289.0
2021-01-12 11:25:00,41.01,41.03,40.92,40.93,105033.0,28.6669,28.6808,28.6039,28.6109,105033.0
2021-01-12 11:30:00,40.93,40.95,40.89,40.92,72508.0,28.6109,28.6249,28.583,28.6039,72508.0
2021-01-12 11:35:00,40.92,40.94,40.87,40.9,48618.0,28.6039,28.6179,28.569,28.59,48618.0
2021-01-12 11:40:00,40.9,40.9,40.84,40.86,97242.0,28.59,28.59,28.548,28.562,97242.0
2021-01-12 11:45:00,40.86,40.89,40.82,40.82,76693.0,28.562,28.583,28.534,28.534,76693.0
2021-01-12 11:50:00,40.82,40.85,40.78,40.83,90529.0,28.534,28.555,28.5061,28.541,90529.0
2021-01-12 11:55:00,40.83,40.84,40.78,40.83,44615.0,28.541,28.548,28.5061,28.541,44615.0
2021-01-12 12:00:00,40.83,40.83,40.75,40.78,70268.0,28.541,28.541,28.4851,28.5061,70268.0
2021-01-12 12:05:00,40.79,40.85,40.75,40.83,61698.0,28.5131,28.555,28.4851,28.541,61698.0
2021-01-12 12:10:00,40.82,40.82,40.73,40.77,90689.0,28.534,28.534,28.4711,28.4991,90689.0
2021-01-12 12:15:00,40.77,40.81,40.73,40.78,52622.0,28.4991,28.5271,28.4711,28.5061,52622.0
2021-01-12 12:20:00,40.77,40.8,40.71,40.72,95659.0,28.4991,28.5201,28.4571,28.4641,95659.0
2021-01-12 12:25:00,40.72,40.75,40.7,40.71,57048.0,28.4641,28.4851,28.4502,28.4571,57048.0
2021-01-12 12:30:00,40.7,40.71,40.63,40.66,110061.0,28.4502,28.4571,28.4012,28.4222,110061.0
2021-01-12 12:35:00,40.66,40.71,40.66,40.69,75872.0,28.4222,28.4571,28.4222,28.4432,75872.0
2021-01-12 12:40:00,40.69,40.75,40.66,40.73,61655.0,28.4432,28.4851,28.4222,28.4711,61655.0
2021-01-12 12:45:00,40.73,40.75,40.7,40.75,47132.0,28.4711,28.4851,28.4502,28.4851,47132.0
2021-01-12 12:50:00,40.75,40.77,40.72,40.72,26005.0,28.4851,28.4991,28.4641,28.4641,26005.0
2021-01-12 12:55:00,40.73,40.74,40.71,40.72,34081.0,28.4711,28.4781,28.4571,28.4641,34081.0
2021-01-12 13:00:00,40.73,40.8,40.71,40.79,60466.0,28.4711,28.5201,28.4571,28.5131,60466.0
2021-01-12 13:05:00,40.78,40.8,40.74,40.77,39273.0,28.5061,28.5201,28.4781,28.4991,39273.0
2021-01-12 13:10:00,40.77,40.82,40.76,40.8,33140.0,28.4991,28.534,28.4921,28.5201,33140.0
2021-01-12 13:15:00,40.81,40.84,40.77,40.82,40153.0,28.5271,28.548,28.4991,28.534,40153.0
2021-01-12 13:20:00,40.81,40.82,40.78,40.82,32950.0,28.5271,28.534,28.5061,28.534,32950.0
2021-01-12 13:25:00,40.81,40.91,40.8,40.91,55376.0,28.5271,28.597,28.5201,28.597,55376.0
2021-01-12 13:30:00,40.91,41.01,40.89,40.97,68565.0,28.597,28.6669,28.583,28.6389,68565.0
2021-01-12 13:35:00,40.96,41.0,40.95,40.98,40286.0,28.6319,28.6599,28.6249,28.6459,40286.0
2021-01-12 13:40:00,40.97,40.97,40.91,40.93,39706.0,28.6389,28.6389,28.597,28.6109,39706.0
2021-01-12 13:45:00,40.93,40.98,40.93,40.97,37499.0,28.6109,28.6459,28.6109,28.6389,37499.0
2021-01-12 13:50:00,40.97,40.97,40.92,40.94,40951.0,28.6389,28.6389,28.6039,28.6179,40951.0
2021-01-12 13:55:00,40.95,40.96,40.9,40.96,54431.0,28.6249,28.6319,28.59,28.6319,54431.0
2021-01-12 14:00:00,40.96,40.97,40.91,40.96,80329.0,28.6319,28.6389,28.597,28.6319,80329.0
2021-01-12 14:05:00,40.96,40.98,40.93,40.97,45748.0,28.6319,28.6459,28.6109,28.6389,45748.0
2021-01-12 14:10:00,40.97,40.99,40.95,40.96,38907.0,28.6389,28.6529,28.6249,28.6319,38907.0
2021-01-12 14:15:00,40.95,40.97,40.92,40.95,42481.0,28.6249,28.6389,28.6039,28.6249,42481.0
2021-01-12 14:20:00,40.95,40.95,40.9,40.95,54506.0,28.6249,28.6249,28.59,28.6249,54506.0
2021-01-12 14:25:00,40.95,40.98,40.92,40.94,46583.0,28.6249,28.6459,28.6039,28.6179,46583.0
2021-01-12 14:30:00,40.93,40.98,40.93,40.94,47684.0,28.6109,28.6459,28.6109,28.6179,47684.0
2021-01-12 14:35:00,40.94,40.96,40.91,40.96,38904.0,28.6179,28.6319,28.597,28.6319,38904.0
2021-01-12 14:40:00,40.96,40.96,40.9,40.91,43415.0,28.6319,28.6319,28.59,28.597,43415.0
2021-01-12 14:45:00,40.9,40.95,40.88,40.93,49180.0,28.59,28.6249,28.576,28.6109,49180.0
2021-01-12 14:50:00,40.93,40.93,40.86,40.89,89663.0,28.6109,28.6109,28.562,28.583,89663.0
2021-01-12 14:55:00,40.88,40.9,40.85,40.87,38465.0,28.576,28.59,28.555,28.569,38465.0
2021-01-12 15:00:00,40.87,40.92,40.85,40.89,105575.0,28.569,28.6039,28.555,28.583,105575.0
2021-01-12 15:05:00,40.89,40.89,40.83,40.87,69628.0,28.583,28.583,28.541,28.569,69628.0
2021-01-12 15:10:00,40.87,40.88,40.83,40.85,55968.0,28.569,28.576,28.541,28.555,55968.0
2021-01-12 15:15:00,40.85,40.88,40.83,40.88,46234.0,28.555,28.576,28.541,28.576,46234.0
2021-01-12 15:20:00,40.88,40.9,40.86,40.87,81506.0,28.576,28.59,28.562,28.569,81506.0
2021-01-12 15:25:00,40.87,40.91,40.87,40.88,44379.0,28.569,28.597,28.569,28.576,44379.0
2021-01-12 15:30:00,40.88,40.91,40.83,40.84,57876.0,28.576,28.597,28.541,28.548,57876.0
2021-01-12 15:35:00,40.84,40.86,40.83,40.85,52594.0,28.548,28.562,28.541,28.555,52594.0
2021-01-12 15:40:00,40.85,40.89,40.85,40.89,42986.0,28.555,28.583,28.555,28.583,42986.0
2021-01-12 15:45:00,40.88,40.98,40.88,40.98,97898.0,28.576,28.6459,28.576,28.6459,97898.0
2021-01-12 15:50:00,40.98,41.02,40.95,41.0,117662.0,28.6459,28.6738,28.6249,28.6599,117662.0
2021-01-12 15:55:00,41.0,41.06,40.92,40.92,253212.0,28.6599,28.7018,28.6039,28.6039,253212.0
2021-01-13 09:30:00,40.77,41.06,40.77,40.97,279093.0,28.4991,28.7018,28.4991,28.6389,279093.0
2021-01-13 09:35:00,40.97,40.98,40.85,40.98,51531.0,28.6389,28.6459,28.555,28.6459,51531.0
2021-01-13 09:40:00,40.98,41.11,40.95,41.09,53563.0,28.6459,28.7368,28.6249,28.7228,53563.0
2021-01-13 09:45:00,41.08,41.08,40.93,40.98,63452.0,28.7158,28.7158,28.6109,28.6459,63452.0
2021-01-13 09:50:00,40.97,40.99,40.89,40.97,97447.0,28.6389,28.6529,28.583,28.6389,97447.0
2021-01-13 09:55:00,40.96,40.99,40.93,40.98,93909.0,28.6319,28.6529,28.6109,28.6459,93909.0
2021-01-13 10:00:00,41.0,41.0,40.92,40.97,44947.0,28.6599,28.6599,28.6039,28.6389,44947.0
2021-01-13 10:05:00,40.97,40.98,40.92,40.98,70358.0,28.6389,28.6459,28.6039,28.6459,70358.0
2021-01-13 10:10:00,40.98,41.01,40.94,41.0,117163.0,28.6459,28.6669,28.6179,28.6599,117163.0
2021-01-13 10:15:00,40.99,41.03,40.98,41.01,54317.0,28.6529,28.6808,28.6459,28.6669,54317.0
2021-01-13 10:20:00,41.01,41.06,40.99,40.99,59756.0,28.6669,28.7018,28.6529,28.6529,59756.0
2021-01-13 10:25:00,40.99,41.0,40.92,40.98,69866.0,28.6529,28.6599,28.6039,28.6459,69866.0
2021-01-13 10:30:00,40.97,41.07,40.95,41.07,79736.0,28.6389,28.7088,28.6249,28.7088,79736.0
2021-01-13 10:35:00,41.07,41.1,41.05,41.07,58429.0,28.7088,28.7298,28.6948,28.7088,58429.0
2021-01-13 10:40:00,41.07,41.08,40.99,41.01,63590.0,28.7088,28.7158,28.6529,28.6669,63590.0
2021-01-13 10:45:00,41.01,41.06,40.99,41.05,67075.0,28.6669,28.7018,28.6529,28.6948,67075.0
2021-01-13 10:50:00,41.05,41.08,41.02,41.07,32281.0,28.6948,28.7158,28.6738,28.7088,32281.0
2021-01-13 10:55:00,41.07,41.1,41.06,41.09,62522.0,28.7088,28.7298,28.7018,28.7228,62522.0
2021-01-13 11:00:00,41.09,41.1,40.98,40.98,39806.0,28.7228,28.7298,28.6459,28.6459,39806.0
2021-01-13 11:05:00,40.99,40.99,40.95,40.96,49037.0,28.6529,28.6529,28.6249,28.6319,49037.0
2021-01-13 11:10:00,40.96,41.03,40.93,41.02,41146.0,28.6319,28.6808,28.6109,28.6738,41146.0
2021-01-13 11:15:00,41.03,41.07,41.01,41.03,35060.0,28.6808,28.7088,28.6669,28.6808,35060.0
2021-01-13 11:20:00,41.04,41.06,40.99,41.04,67204.0,28.6878,28.7018,28.6529,28.6878,67204.0
2021-01-13 11:25:00,41.04,41.12,41.02,41.02,99126.0,28.6878,28.7437,28.6738,28.6738,99126.0
2021-01-13 11:30:00,41.03,41.08,41.01,41.05,42303.0,28.6808,28.7158,28.6669,28.6948,42303.0
2021-01-13 11:35:00,41.05,41.06,41.01,41.02,40752.0,28.6948,28.7018,28.6669,28.6738,40752.0
2021-01-13 11:40:00,41.02,41.06,40.99,41.0,52126.0,28.6738,28.7018,28.6529,28.6599,52126.0
2021-01-13 11:45:00,41.0,41.01,40.99,41.01,37339.0,28.6599,28.6669,28.6529,28.6669,37339.0
2021-01-13 11:50:00,41.01,41.1,41.0,41.08,44817.0,28.6669,28.7298,28.6599,28.7158,44817.0
2021-01-13 11:55:00,41.08,41.09,41.01,41.04,37169.0,28.7158,28.7228,28.6669,28.6878,37169.0
2021-01-13 12:00:00,41.05,41.07,41.02,41.06,27301.0,28.6948,28.7088,28.6738,28.7018,27301.0
2021-01-13 12:05:00,41.05,41.08,41.04,41.07,30535.0,28.6948,28.7158,28.6878,28.7088,30535.0
2021-01-13 12:10:00,41.05,41.07,40.98,41.0,61049.0,28.6948,28.7088,28.6459,28.6599,61049.0
2021-01-13 12:15:00,41.0,41.01,40.93,40.96,53820.0,28.6599,28.6669,28.6109,28.6319,53820.0
2021-01-13 12:20:00,40.95,40.97,40.93,40.95,49195.0,28.6249,28.6389,28.6109,28.6249,49195.0
2021-01-13 12:25:00,40.94,40.95,40.91,40.94,59236.0,28.6179,28.6249,28.597,28.6179,59236.0
2021-01-13 12:30:00,40.95,40.96,40.92,40.96,42543.0,28.6249,28.6319,28.6039,28.6319,42543.0
2021-01-13 12:35:00,40.96,40.97,40.92,40.93,30467.0,28.6319,28.6389,28.6039,28.6109,30467.0
2021-01-13 12:40:00,40.94,40.96,40.92,40.95,78263.0,28.6179,28.6319,28.6039,28.6249,78263.0
2021-01-13 12:45:00,40.95,40.99,40.94,40.98,31794.0,28.6249,28.6529,28.6179,28.6459,31794.0
2021-01-13 12:50:00,40.98,40.99,40.94,40.98,32572.0,28.6459,28.6529,28.6179,28.6459,32572.0
2021-01-13 12:55:00,40.98,40.99,40.95,40.97,36997.0,28.6459,28.6529,28.6249,28.6389,36997.0
2021-01-13 13:00:00,40.96,40.97,40.9,40.93,60829.0,28.6319,28.6389,28.59,28.6109,60829.0
2021-01-13 13:05:00,40.93,40.95,40.92,40.93,21517.0,28.6109,28.6249,28.6039,28.6109,21517.0
2021-01-13 13:10:00,40.93,40.94,40.87,40.9,84256.0,28.6109,28.6179,28.569,28.59,84256.0
2021-01-13 13:15:00,40.89,40.94,40.89,40.93,45265.0,28.583,28.6179,28.583,28.6109,45265.0
2021-01-13 13:20:00,40.93,40.96,40.92,40.94,62811.0,28.6109,28.6319,28.6039,28.6179,62811.0
2021-01-13 13:25:00,40.93,41.01,40.93,40.98,45465.0,28.6109,28.6669,28.6109,28.6459,45465.0
2021-01-13 13:30:00,40.98,41.01,40.96,41.0,74770.0,28.6459,28.6669,28.6319,28.6599,74770.0
2021-01-13 13:35:00,41.0,41.02,40.98,40.99,133465.0,28.6599,28.6738,28.6459,28.6529,133465.0
2021-01-13 13:40:00,40.98,41.04,40.98,41.04,50943.0,28.6459,28.6878,28.6459,28.6878,50943.0
2021-01-13 13:45:00,41.04,41.07,41.03,41.07,29256.0,28.6878,28.7088,28.6808,28.7088,29256.0
2021-01-13 13:50:00,41.08,41.08,41.0,41.02,42640.0,28.7158,28.7158,28.6599,28.6738,42640.0
2021-01-13 13:55:00,41.02,41.02,40.99,41.02,43491.0,28.6738,28.6738,28.6529,28.6738,43491.0
2021-01-13 14:00:00,41.01,41.08,40.99,41.07,61548.0,28.6669,28.7158,28.6529,28.7088,61548.0
2021-01-13 14:05:00,41.07,41.09,41.03,41.06,78162.0,28.7088,28.7228,28.6808,28.7018,78162.0
2021-01-13 14:10:00,41.06,41.11,41.05,41.11,52848.0,28.7018,28.7368,28.6948,28.7368,52848.0
2021-01-13 14:15:00,41.11,41.13,41.09,41.12,34526.0,28.7368,28.7507,28.7228,28.7437,34526.0
2021-01-13 14:20:00,41.12,41.15,41.11,41.11,42804.0,28.7437,28.7647,28.7368,28.7368,42804.0
2021-01-13 14:25:00,41.12,41.12,41.08,41.09,47681.0,28.7437,28.7437,28.7158,28.7228,47681.0
2021-01-13 14:30:00,41.09,41.09,41.03,41.05,81695.0,28.7228,28.7228,28.6808,28.6948,81695.0
2021-01-13 14:35:00,41.05,41.08,41.04,41.07,32338.0,28.6948,28.7158,28.6878,28.7088,32338.0
2021-01-13 14:40:00,41.07,41.08,41.03,41.05,44664.0,28.7088,28.7158,28.6808,28.6948,44664.0
2021-01-13 14:45:00,41.05,41.07,41.05,41.05,29131.0,28.6948,28.7088,28.6948,28.6948,29131.0
2021-01-13 14:50:00,41.05,41.11,41.05,41.11,68548.0,28.6948,28.7368,28.6948,28.7368,68548.0
2021-01-13 14:55:00,41.11,41.16,41.09,41.12,90303.0,28.7368,28.7717,28.7228,28.7437,90303.0
2021-01-13 15:00:00,41.13,41.15,41.1,41.11,46445.0,28.7507,28.7647,28.7298,28.7368,46445.0
2021-01-13 15:05:00,41.11,41.13,41.1,41.11,66419.0,28.7368,28.7507,28.7298,28.7368,66419.0
2021-01-13 15:10:00,41.1,41.17,41.1,41.15,48577.0,28.7298,28.7787,28.7298,28.7647,48577.0
2021-01-13 15:15:00,41.15,41.18,41.12,41.13,31732.0,28.7647,28.7857,28.7437,28.7507,31732.0
2021-01-13 15:20:00,41.13,41.17,41.11,41.16,43062.0,28.7507,28.7787,28.7368,28.7717,43062.0
2021-01-13 15:25:00,41.16,41.22,41.14,41.21,58060.0,28.7717,28.8136,28.7577,28.8067,58060.0
2021-01-13 15:30:00,41.21,41.25,41.19,41.23,72557.0,28.8067,28.8346,28.7927,28.8206,72557.0
2021-01-13 15:35:00,41.23,41.23,41.17,41.2,86309.0,28.8206,28.8206,28.7787,28.7997,86309.0
2021-01-13 15:40:00,41.21,41.23,41.2,41.21,46838.0,28.8067,28.8206,28.7997,28.8067,46838.0
2021-01-13 15:45:00,41.21,41.23,41.16,41.19,99236.0,28.8067,28.8206,28.7717,28.7927,99236.0
2021-01-13 15:50:00,41.18,41.2,41.13,41.14,125151.0,28.7857,28.7997,28.7507,28.7577,125151.0
2021-01-13 15:55:00,41.14,41.15,41.09,41.09,313218.0,28.7577,28.7647,28.7228,28.7228,313218.0
2021-01-14 09:30:00,41.18,41.18,40.89,40.91,274284.0,28.7857,28.7857,28.583,28.597,274284.0
2021-01-14 09:35:00,40.9,40.99,40.88,40.93,99006.0,28.59,28.6529,28.576,28.6109,99006.0
2021-01-14 09:40:00,40.94,41.06,40.9,41.02,73911.0,28.6179,28.7018,28.59,28.6738,73911.0
2021-01-14 09:45:00,41.02,41.1,41.01,41.1,46368.0,28.6738,28.7298,28.6669,28.7298,46368.0
2021-01-14 09:50:00,41.09,41.22,41.09,41.21,62478.0,28.7228,28.8136,28.7228,28.8067,62478.0
2021-01-14 09:55:00,41.2,41.34,41.2,41.28,70048.0,28.7997,28.8975,28.7997,28.8556,70048.0
2021-01-14 10:00:00,41.28,41.38,41.28,41.32,58256.0,28.8556,28.9255,28.8556,28.8836,58256.0
2021-01-14 10:05:00,41.32,41.35,41.25,41.27,48923.0,28.8836,28.9045,28.8346,28.8486,48923.0
2021-01-14 10:10:00,41.27,41.36,41.25,41.33,97933.0,28.8486,28.9115,28.8346,28.8905,97933.0
2021-01-14 10:15:00,41.33,41.33,41.23,41.28,42741.0,28.8905,28.8905,28.8206,28.8556,42741.0
2021-01-14 10:20:00,41.29,41.41,41.28,41.39,88586.0,28.8626,28.9465,28.8556,28.9325,88586.0
2021-01-14 10:25:00,41.38,41.44,41.36,41.4,80621.0,28.9255,28.9674,28.9115,28.9395,80621.0
2021-01-14 10:30:00,41.4,41.45,41.33,41.34,77886.0,28.9395,28.9744,28.8905,28.8975,77886.0
2021-01-14 10:35:00,41.35,41.4,41.31,41.4,74122.0,28.9045,28.9395,28.8766,28.9395,74122.0
2021-01-14 10:40:00,41.4,41.44,41.35,41.41,61835.0,28.9395,28.9674,28.9045,28.9465,61835.0
2021-01-14 10:45:00,41.39,41.54,41.38,41.54,134788.0,28.9325,29.0373,28.9255,29.0373,134788.0
2021-01-14 10:50:00,41.53,41.57,41.48,41.56,90827.0,29.0303,29.0583,28.9954,29.0513,90827.0
2021-01-14 10:55:00,41.55,41.57,41.51,41.52,41958.0,29.0443,29.0583,29.0164,29.0234,41958.0
2021-01-14 11:00:00,41.52,41.54,41.46,41.51,58840.0,29.0234,29.0373,28.9814,29.0164,58840.0
2021-01-14 11:05:00,41.52,41.54,41.5,41.54,52860.0,29.0234,29.0373,29.0094,29.0373,52860.0
2021-01-14 11:10:00,41.54,41.56,41.5,41.55,74163.0,29.0373,29.0513,29.0094,29.0443,74163.0
2021-01-14 11:15:00,41.56,41.64,41.54,41.55,37841.0,29.0513,29.1072,29.0373,29.0443,37841.0
2021-01-14 11:20:00,41.55,41.57,41.54,41.55,35631.0,29.0443,29.0583,29.0373,29.0443,35631.0
2021-01-14 11:25:00,41.55,41.58,41.54,41.58,52984.0,29.0443,29.0653,29.0373,29.0653,52984.0
2021-01-14 11:30:00,41.58,41.61,41.55,41.56,51798.0,29.0653,29.0863,29.0443,29.0513,51798.0
2021-01-14 11:35:00,41.57,41.61,41.54,41.61,33814.0,29.0583,29.0863,29.0373,29.0863,33814.0
2021-01-14 11:40:00,41.61,41.65,41.6,41.65,35252.0,29.0863,29.1142,29.0793,29.1142,35252.0
2021-01-14 11:45:00,41.65,41.65,41.57,41.61,31652.0,29.1142,29.1142,29.0583,29.0863,31652.0
2021-01-14 11:50:00,41.61,41.66,41.6,41.65,46690.0,29.0863,29.1212,29.0793,29.1142,46690.0
2021-01-14 11:55:00,41.64,41.65,41.59,41.63,58758.0,29.1072,29.1142,29.0723,29.1002,58758.0
2021-01-14 12:00:00,41.63,41.69,41.58,41.68,77601.0,29.1002,29.1422,29.0653,29.1352,77601.0
2021-01-14 12:05:00,41.68,41.75,41.66,41.71,68286.0,29.1352,29.1841,29.1212,29.1562,68286.0
2021-01-14 12:10:00,41.7,41.78,41.69,41.76,69457.0,29.1492,29.2051,29.1422,29.1911,69457.0
2021-01-14 12:15:00,41.76,41.78,41.7,41.71,23195.0,29.1911,29.2051,29.1492,29.1562,23195.0
2021-01-14 12:20:00,41.71,41.72,41.67,41.69,33875.0,29.1562,29.1632,29.1282,29.1422,33875.0
2021-01-14 12:25:00,41.7,41.72,41.65,41.68,33546.0,29.1492,29.1632,29.1142,29.1352,33546.0
2021-01-14 12:30:00,41.69,41.7,41.63,41.68,85361.0,29.1422,29.1492,29.1002,29.1352,85361.0
2021-01-14 12:35:00,41.69,41.72,41.65,41.65,36461.0,29.1422,29.1632,29.1142,29.1142,36461.0
2021-01-14 12:40:00,41.65,41.66,41.62,41.65,71699.0,29.1142,29.1212,29.0933,29.1142,71699.0
2021-01-14 12:45:00,41.65,41.67,41.62,41.66,31058.0,29.1142,29.1282,29.0933,29.1212,31058.0
2021-01-14 12:50:00,41.66,41.69,41.63,41.63,30298.0,29.1212,29.1422,29.1002,29.1002,30298.0
2021-01-14 12:55:00,41.64,41.68,41.6,41.63,44572.0,29.1072,29.1352,29.0793,29.1002,44572.0
2021-01-14 13:00:00,41.63,41.66,41.63,41.65,29986.0,29.1002,29.1212,29.1002,29.1142,29986.0
2021-01-14 13:05:00,41.64,41.66,41.62,41.65,32412.0,29.1072,29.1212,29.0933,29.1142,32412.0
2021-01-14 13:10:00,41.65,41.66,41.6,41.6,44983.0,29.1142,29.1212,29.0793,29.0793,44983.0
2021-01-14 13:15:00,41.61,41.62,41.57,41.58,24746.0,29.0863,29.0933,29.0583,29.0653,24746.0
2021-01-14 13:20:00,41.59,41.62,41.58,41.59,43632.0,29.0723,29.0933,29.0653,29.0723,43632.0
2021-01-14 13:25:00,41.6,41.61,41.57,41.61,26957.0,29.0793,29.0863,29.0583,29.0863,26957.0
2021-01-14 13:30:00,41.62,41.63,41.59,41.63,33140.0,29.0933,29.1002,29.0723,29.1002,33140.0
2021-01-14 13:35:00,41.63,41.64,41.61,41.63,27497.0,29.1002,29.1072,29.0863,29.1002,27497.0
2021-01-14 13:40:00,41.62,41.64,41.57,41.59,50777.0,29.0933,29.1072,29.0583,29.0723,50777.0
2021-01-14 13:45:00,41.59,41.59,41.51,41.51,39706.0,29.0723,29.0723,29.0164,29.0164,39706.0
2021-01-14 13:50:00,41.51,41.52,41.38,41.39,148199.0,29.0164,29.0234,28.9255,28.9325,148199.0
2021-01-14 13:55:00,41.39,41.46,41.35,41.43,78967.0,28.9325,28.9814,28.9045,28.9604,78967.0
2021-01-14 14:00:00,41.43,41.46,41.38,41.41,74811.0,28.9604,28.9814,28.9255,28.9465,74811.0
2021-01-14 14:05:00,41.4,41.42,41.35,41.35,43743.0,28.9395,28.9535,28.9045,28.9045,43743.0
2021-01-14 14:10:00,41.36,41.37,41.3,41.31,87152.0,28.9115,28.9185,28.8696,28.8766,87152.0
2021-01-14 14:15:00,41.32,41.39,41.31,41.38,39772.0,28.8836,28.9325,28.8766,28.9255,39772.0
2021-01-14 14:20:00,41.38,41.44,41.33,41.34,50314.0,28.9255,28.9674,28.8905,28.8975,50314.0
2021-01-14 14:25:00,41.34,41.37,41.29,41.29,64354.0,28.8975,28.9185,28.8626,28.8626,64354.0
2021-01-14 14:30:00,41.29,41.3,41.24,41.25,74107.0,28.8626,28.8696,28.8276,28.8346,74107.0
2021-01-14 14:35:00,41.25,41.3,41.23,41.26,61978.0,28.8346,28.8696,28.8206,28.8416,61978.0
2021-01-14 14:40:00,41.25,41.27,41.2,41.22,45504.0,28.8346,28.8486,28.7997,28.8136,45504.0
2021-01-14 14:45:00,41.22,41.24,41.2,41.21,52196.0,28.8136,28.8276,28.7997,28.8067,52196.0
2021-01-14 14:50:00,41.2,41.23,41.2,41.22,49409.0,28.7997,28.8206,28.7997,28.8136,49409.0
2021-01-14 14:55:00,41.21,41.22,41.16,41.16,72078.0,28.8067,28.8136,28.7717,28.7717,72078.0
2021-01-14 15:00:00,41.17,41.2,41.15,41.16,62461.0,28.7787,28.7997,28.7647,28.7717,62461.0
2021-01-14 15:05:00,41.16,41.17,41.12,41.14,101211.0,28.7717,28.7787,28.7437,28.7577,101211.0
2021-01-14 15:10:00,41.14,41.15,41.09,41.14,74062.0,28.7577,28.7647,28.7228,28.7577,74062.0
2021-01-14 15:15:00,41.14,41.19,41.13,41.15,64375.0,28.7577,28.7927,28.7507,28.7647,64375.0
2021-01-14 15:20:00,41.16,41.22,41.14,41.21,97569.0,28.7717,28.8136,28.7577,28.8067,97569.0
2021-01-14 15:25:00,41.21,41.24,41.19,41.23,66489.0,28.8067,28.8276,28.7927,28.8206,66489.0
2021-01-14 15:30:00,41.24,41.31,41.22,41.24,101268.0,28.8276,28.8766,28.8136,28.8276,101268.0
2021-01-14 15:35:00,41.23,41.25,41.18,41.22,99664.0,28.8206,28.8346,28.7857,28.8136,99664.0
2021-01-14 15:40:00,41.21,41.29,41.19,41.24,115909.0,28.8067,28.8626,28.7927,28.8276,115909.0
2021-01-14 15:45:00,41.25,41.27,41.15,41.16,139056.0,28.8346,28.8486,28.7647,28.7717,139056.0
2021-01-14 15:50:00,41.16,41.18,41.07,41.12,243759.0,28.7717,28.7857,28.7088,28.7437,243759.0
2021-01-14 15:55:00,41.12,41.14,41.03,41.12,455093.0,28.7437,28.7577,28.6808,28.7437,455093.0
2021-01-15 09:30:00,41.0,41.03,40.89,41.02,759251.0,28.6599,28.6808,28.583,28.6738,759251.0
2021-01-15 09:35:00,41.03,41.09,40.92,40.94,91406.0,28.6808,28.7228,28.6039,28.6179,91406.0
2021-01-15 09:40:00,40.95,41.04,40.94,41.04,72272.0,28.6249,28.6878,28.6179,28.6878,72272.0
2021-01-15 09:45:00,41.04,41.07,41.01,41.05,73378.0,28.6878,28.7088,28.6669,28.6948,73378.0
2021-01-15 09:50:00,41.05,41.11,41.02,41.05,93252.0,28.6948,28.7368,28.6738,28.6948,93252.0
2021-01-15 09:55:00,41.04,41.17,41.02,41.15,63792.0,28.6878,28.7787,28.6738,28.7647,63792.0
2021-01-15 10:00:00,41.16,41.28,41.15,41.22,87253.0,28.7717,28.8556,28.7647,28.8136,87253.0
2021-01-15 10:05:00,41.22,41.23,41.01,41.01,92364.0,28.8136,28.8206,28.6669,28.6669,92364.0
2021-01-15 10:10:00,41.01,41.04,40.94,40.97,99722.0,28.6669,28.6878,28.6179,28.6389,99722.0
2021-01-15 10:15:00,40.95,41.07,40.88,41.07,95659.0,28.6249,28.7088,28.576,28.7088,95659.0
2021-01-15 10:20:00,41.07,41.07,40.95,40.97,98737.0,28.7088,28.7088,28.6249,28.6389,98737.0
2021-01-15 10:25:00,40.98,41.02,40.87,40.91,75769.0,28.6459,28.6738,28.569,28.597,75769.0
2021-01-15 10:30:00,40.92,40.97,40.9,40.93,58370.0,28.6039,28.6389,28.59,28.6109,58370.0
2021-01-15 10:35:00,40.94,41.03,40.94,41.01,61388.0,28.6179,28.6808,28.6179,28.6669,61388.0
2021-01-15 10:40:00,41.01,41.04,40.99,41.04,68899.0,28.6669,28.6878,28.6529,28.6878,68899.0
2021-01-15 10:45:00,41.05,41.1,41.03,41.1,46144.0,28.6948,28.7298,28.6808,28.7298,46144.0
2021-01-15 10:50:00,41.1,41.18,41.1,41.1,92837.0,28.7298,28.7857,28.7298,28.7298,92837.0
2021-01-15 10:55:00,41.11,41.12,41.06,41.11,38020.0,28.7368,28.7437,28.7018,28.7368,38020.0
2021-01-15 11:00:00,41.1,41.1,41.04,41.05,31505.0,28.7298,28.7298,28.6878,28.6948,31505.0
2021-01-15 11:05:00,41.05,41.2,41.04,41.2,40238.0,28.6948,28.7997,28.6878,28.7997,40238.0
2021-01-15 11:10:00,41.2,41.22,41.15,41.19,39719.0,28.7997,28.8136,28.7647,28.7927,39719.0
2021-01-15 11:15:00,41.19,41.23,41.15,41.22,87827.0,28.7927,28.8206,28.7647,28.8136,87827.0
2021-01-15 11:20:00,41.23,41.27,41.1,41.1,383529.0,28.8206,28.8486,28.7298,28.7298,383529.0
2021-01-15 11:25:00,41.1,41.17,41.09,41.16,47472.0,28.7298,28.7787,28.7228,28.7717,47472.0
2021-01-15 11:30:00,41.16,41.18,41.1,41.1,40340.0,28.7717,28.7857,28.7298,28.7298,40340.0
2021-01-15 11:35:00,41.11,41.22,41.1,41.19,49694.0,28.7368,28.8136,28.7298,28.7927,49694.0
2021-01-15 11:40:00,41.18,41.2,41.13,41.15,53387.0,28.7857,28.7997,28.7507,28.7647,53387.0
2021-01-15 11:45:00,41.14,41.19,41.12,41.18,46669.0,28.7577,28.7927,28.7437,28.7857,46669.0
2021-01-15 11:50:00,41.18,41.18,41.13,41.18,34636.0,28.7857,28.7857,28.7507,28.7857,34636.0
2021-01-15 11:55:00,41.18,41.24,41.15,41.23,44114.0,28.7857,28.8276,28.7647,28.8206,44114.0
2021-01-15 12:00:00,41.23,41.24,41.17,41.2,37505.0,28.8206,28.8276,28.7787,28.7997,37505.0
2021-01-15 12:05:00,41.19,41.2,41.15,41.16,32398.0,28.7927,28.7997,28.7647,28.7717,32398.0
2021-01-15 12:10:00,41.16,41.19,41.15,41.19,36756.0,28.7717,28.7927,28.7647,28.7927,36756.0
2021-01-15 12:15:00,41.19,41.26,41.18,41.25,55365.0,28.7927,28.8416,28.7857,28.8346,55365.0
2021-01-15 12:20:00,41.24,41.25,41.21,41.25,33716.0,28.8276,28.8346,28.8067,28.8346,33716.0
2021-01-15 12:25:00,41.26,41.31,41.24,41.3,56829.0,28.8416,28.8766,28.8276,28.8696,56829.0
2021-01-15 12:30:00,41.29,41.34,41.28,41.3,38900.0,28.8626,28.8975,28.8556,28.8696,38900.0
2021-01-15 12:35:00,41.3,41.31,41.28,41.3,29998.0,28.8696,28.8766,28.8556,28.8696,29998.0
2021-01-15 12:40:00,41.3,41.33,41.29,41.29,30068.0,28.8696,28.8905,28.8626,28.8626,30068.0
2021-01-15 12:45:00,41.29,41.3,41.24,41.29,20706.0,28.8626,28.8696,28.8276,28.8626,20706.0
2021-01-15 12:50:00,41.29,41.31,41.25,41.31,53048.0,28.8626,28.8766,28.8346,28.8766,53048.0
2021-01-15 12:55:00,41.3,41.31,41.27,41.27,28529.0,28.8696,28.8766,28.8486,28.8486,28529.0
2021-01-15 13:00:00,41.27,41.27,41.22,41.25,38558.0,28.8486,28.8486,28.8136,28.8346,38558.0
2021-01-15 13:05:00,41.25,41.27,41.24,41.26,21037.0,28.8346,28.8486,28.8276,28.8416,21037.0
2021-01-15 13:10:00,41.27,41.27,41.22,41.22,33865.0,28.8486,28.8486,28.8136,28.8136,33865.0
2021-01-15 13:15:00,41.23,41.3,41.22,41.27,33727.0,28.8206,28.8696,28.8136,28.8486,33727.0
2021-01-15 13:20:00,41.28,41.34,41.27,41.32,46613.0,28.8556,28.8975,28.8486,28.8836,46613.0
2021-01-15 13:25:00,41.32,41.34,41.28,41.29,30923.0,28.8836,28.8975,28.8556,28.8626,30923.0
2021-01-15 13:30:00,41.29,41.29,41.24,41.26,20850.0,28.8626,28.8626,28.8276,28.8416,20850.0
2021-01-15 13:35:00,41.25,41.3,41.23,41.29,176578.0,28.8346,28.8696,28.8206,28.8626,176578.0
2021-01-15 13:40:00,41.28,41.3,41.23,41.26,62276.0,28.8556,28.8696,28.8206,28.8416,62276.0
2021-01-15 13:45:00,41.26,41.27,41.16,41.16,30676.0,28.8416,28.8486,28.7717,28.7717,30676.0
2021-01-15 13:50:00,41.16,41.22,41.15,41.17,56403.0,28.7717,28.8136,28.7647,28.7787,56403.0
2021-01-15 13:55:00,41.17,41.21,41.16,41.19,35963.0,28.7787,28.8067,28.7717,28.7927,35963.0
2021-01-15 14:00:00,41.19,41.21,41.18,41.21,41705.0,28.7927,28.8067,28.7857,28.8067,41705.0
2021-01-15 14:05:00,41.21,41.22,41.18,41.2,26013.0,28.8067,28.8136,28.7857,28.7997,26013.0
2021-01-15 14:10:00,41.2,41.21,41.18,41.2,35181.0,28.7997,28.8067,28.7857,28.7997,35181.0
2021-01-15 14:15:00,41.2,41.22,41.18,41.22,36301.0,28.7997,28.8136,28.7857,28.8136,36301.0
2021-01-15 14:20:00,41.21,41.25,41.2,41.25,18629.0,28.8067,28.8346,28.7997,28.8346,18629.0
2021-01-15 14:25:00,41.24,41.26,41.23,41.24,45906.0,28.8276,28.8416,28.8206,28.8276,45906.0
2021-01-15 14:30:00,41.24,41.29,41.24,41.26,39640.0,28.8276,28.8626,28.8276,28.8416,39640.0
2021-01-15 14:35:00,41.26,41.32,41.26,41.3,39073.0,28.8416,28.8836,28.8416,28.8696,39073.0
2021-01-15 14:40:00,41.3,41.33,41.29,41.3,37743.0,28.8696,28.8905,28.8626,28.8696,37743.0
2021-01-15 14:45:00,41.31,41.31,41.26,41.27,67800.0,28.8766,28.8766,28.8416,28.8486,67800.0
2021-01-15 14:50:00,41.28,41.29,41.23,41.24,84573.0,28.8556,28.8626,28.8206,28.8276,84573.0
2021-01-15 14:55:00,41.23,41.25,41.18,41.22,69872.0,28.8206,28.8346,28.7857,28.8136,69872.0
2021-01-15 15:00:00,41.22,41.25,41.2,41.23,51567.0,28.8136,28.8346,28.7997,28.8206,51567.0
2021-01-15 15:05:00,41.23,41.25,41.17,41.23,76385.0,28.8206,28.8346,28.7787,28.8206,76385.0
2021-01-15 15:10:00,41.24,41.31,41.24,41.27,127713.0,28.8276,28.8766,28.8276,28.8486,127713.0
2021-01-15 15:15:00,41.27,41.31,41.25,41.27,62338.0,28.8486,28.8766,28.8346,28.8486,62338.0
2021-01-15 15:20:00,41.26,41.31,41.25,41.29,68058.0,28.8416,28.8766,28.8346,28.8626,68058.0
2021-01-15 15:25:00,41.29,41.29,41.22,41.23,71809.0,28.8626,28.8626,28.8136,28.8206,71809.0
2021-01-15 15:30:00,41.23,41.25,41.16,41.19,78025.0,28.8206,28.8346,28.7717,28.7927,78025.0
2021-01-15 15:35:00,41.19,41.22,41.16,41.18,95046.0,28.7927,28.8136,28.7717,28.7857,95046.0
2021-01-15 15:40:00,41.18,41.21,41.11,41.11,141586.0,28.7857,28.8067,28.7368,28.7368,141586.0
2021-01-15 15:45:00,41.11,41.17,41.11,41.14,147160.0,28.7368,28.7787,28.7368,28.7577,147160.0
2021-01-15 15:50:00,41.14,41.22,41.12,41.19,199584.0,28.7577,28.8136,28.7437,28.7927,199584.0
2021-01-15 15:55:00,41.19,41.26,41.17,41.2,310517.0,28.7927,28.8416,28.7787,28.7997,310517.0
2021-01-19 09:30:00,41.38,41.38,41.02,41.02,324067.0,28.9255,28.9255,28.6738,28.6738,324067.0
2021-01-19 09:35:00,41.02,41.48,41.01,41.43,170476.0,28.6738,28.9954,28.6669,28.9604,170476.0
2021-01-19 09:40:00,41.42,41.43,41.3,41.38,143278.0,28.9535,28.9604,28.8696,28.9255,143278.0
2021-01-19 09:45:00,41.38,41.55,41.38,41.53,297847.0,28.9255,29.0443,28.9255,29.0303,297847.0
2021-01-19 09:50:00,41.52,41.63,41.51,41.62,125497.0,29.0234,29.1002,29.0164,29.0933,125497.0
2021-01-19 09:55:00,41.62,41.78,41.59,41.75,187796.0,29.0933,29.2051,29.0723,29.1841,187796.0
2021-01-19 10:00:00,41.76,41.84,41.68,41.69,138632.0,29.1911,29.247,29.1352,29.1422,138632.0
2021-01-19 10:05:00,41.68,41.72,41.59,41.59,122419.0,29.1352,29.1632,29.0723,29.0723,122419.0
2021-01-19 10:10:00,41.58,41.6,41.48,41.49,69758.0,29.0653,29.0793,28.9954,29.0024,69758.0
2021-01-19 10:15:00,41.48,41.57,41.48,41.53,55185.0,28.9954,29.0583,28.9954,29.0303,55185.0
2021-01-19 10:20:00,41.52,41.53,41.4,41.41,67255.0,29.0234,29.0303,28.9395,28.9465,67255.0
2021-01-19 10:25:00,41.41,41.41,41.31,41.33,60808.0,28.9465,28.9465,28.8766,28.8905,60808.0
2021-01-19 10:30:00,41.34,41.46,41.33,41.43,67365.0,28.8975,28.9814,28.8905,28.9604,67365.0
2021-01-19 10:35:00,41.43,41.46,41.39,41.45,69104.0,28.9604,28.9814,28.9325,28.9744,69104.0
2021-01-19 10:40:00,41.45,41.54,41.44,41.51,85072.0,28.9744,29.0373,28.9674,29.0164,85072.0
2021-01-19 10:45:00,41.52,41.56,41.49,41.54,59629.0,29.0234,29.0513,29.0024,29.0373,59629.0
2021-01-19 10:50:00,41.55,41.66,41.54,41.66,75832.0,29.0443,29.1212,29.0373,29.1212,75832.0
2021-01-19 10:55:00,41.66,41.7,41.59,41.6,105435.0,29.1212,29.1492,29.0723,29.0793,105435.0
2021-01-19 11:00:00,41.59,41.61,41.57,41.59,53602.0,29.0723,29.0863,29.0583,29.0723,53602.0
2021-01-19 11:05:00,41.59,41.59,41.51,41.54,58407.0,29.0723,29.0723,29.0164,29.0373,58407.0
2021-01-19 11:10:00,41.54,41.54,41.46,41.47,71053.0,29.0373,29.0373,28.9814,28.9884,71053.0
2021-01-19 11:15:00,41.46,41.47,41.32,41.32,119034.0,28.9814,28.9884,28.8836,28.8836,119034.0
2021-01-19 11:20:00,41.33,41.38,41.29,41.34,196109.0,28.8905,28.9255,28.8626,28.8975,196109.0
2021-01-19 11:25:00,41.34,41.45,41.34,41.44,398259.0,28.8975,28.9744,28.8975,28.9674,398259.0
2021-01-19 11:30:00,41.45,41.49,41.36,41.37,58965.0,28.9744,29.0024,28.9115,28.9185,58965.0
2021-01-19 11:35:00,41.36,41.45,41.35,41.44,82180.0,28.9115,28.9744,28.9045,28.9674,82180.0
2021-01-19 11:40:00,41.44,41.49,41.37,41.48,57976.0,28.9674,29.0024,28.9185,28.9954,57976.0
2021-01-19 11:45:00,41.49,41.54,41.48,41.5,58614.0,29.0024,29.0373,28.9954,29.0094,58614.0
2021-01-19 11:50:00,41.51,41.64,41.48,41.55,87774.0,29.0164,29.1072,28.9954,29.0443,87774.0
2021-01-19 11:55:00,41.54,41.56,41.52,41.55,50479.0,29.0373,29.0513,29.0234,29.0443,50479.0
2021-01-19 12:00:00,41.55,41.6,41.54,41.58,47306.0,29.0443,29.0793,29.0373,29.0653,47306.0
2021-01-19 12:05:00,41.59,41.65,41.58,41.63,34110.0,29.0723,29.1142,29.0653,29.1002,34110.0
2021-01-19 12:10:00,41.62,41.65,41.59,41.62,32170.0,29.0933,29.1142,29.0723,29.0933,32170.0
2021-01-19 12:15:00,41.63,41.65,41.56,41.57,76050.0,29.1002,29.1142,29.0513,29.0583,76050.0
2021-01-19 12:20:00,41.56,41.61,41.54,41.59,41266.0,29.0513,29.0863,29.0373,29.0723,41266.0
2021-01-19 12:25:00,41.59,41.6,41.57,41.58,27115.0,29.0723,29.0793,29.0583,29.0653,27115.0
2021-01-19 12:30:00,41.58,41.59,41.52,41.54,44577.0,29.0653,29.0723,29.0234,29.0373,44577.0
2021-01-19 12:35:00,41.54,41.61,41.53,41.61,56673.0,29.0373,29.0863,29.0303,29.0863,56673.0
2021-01-19 12:40:00,41.6,41.68,41.59,41.68,59447.0,29.0793,29.1352,29.0723,29.1352,59447.0
2021-01-19 12:45:00,41.68,41.68,41.55,41.55,45563.0,29.1352,29.1352,29.0443,29.0443,45563.0
2021-01-19 12:50:00,41.55,41.58,41.51,41.56,54430.0,29.0443,29.0653,29.0164,29.0513,54430.0
2021-01-19 12:55:00,41.55,41.57,41.5,41.52,38474.0,29.0443,29.0583,29.0094,29.0234,38474.0
2021-01-19 13:00:00,41.53,41.54,41.41,41.47,71599.0,29.0303,29.0373,28.9465,28.9884,71599.0
2021-01-19 13:05:00,41.46,41.52,41.44,41.49,35949.0,28.9814,29.0234,28.9674,29.0024,35949.0
2021-01-19 13:10:00,41.49,41.53,41.45,41.48,45389.0,29.0024,29.0303,28.9744,28.9954,45389.0
2021-01-19 13:15:00,41.48,41.48,41.45,41.45,29619.0,28.9954,28.9954,28.9744,28.9744,29619.0
2021-01-19 13:20:00,41.45,41.47,41.4,41.43,66034.0,28.9744,28.9884,28.9395,28.9604,66034.0
2021-01-19 13:25:00,41.43,41.44,41.38,41.39,38044.0,28.9604,28.9674,28.9255,28.9325,38044.0
2021-01-19 13:30:00,41.39,41.41,41.35,41.38,83035.0,28.9325,28.9465,28.9045,28.9255,83035.0
2021-01-19 13:35:00,41.38,41.46,41.37,41.44,27728.0,28.9255,28.9814,28.9185,28.9674,27728.0
2021-01-19 13:40:00,41.44,41.44,41.39,41.4,34663.0,28.9674,28.9674,28.9325,28.9395,34663.0
2021-01-19 13:45:00,41.4,41.4,41.36,41.38,34904.0,28.9395,28.9395,28.9115,28.9255,34904.0
2021-01-19 13:50:00,41.38,41.41,41.36,41.38,53316.0,28.9255,28.9465,28.9115,28.9255,53316.0
2021-01-19 13:55:00,41.38,41.39,41.32,41.34,39911.0,28.9255,28.9325,28.8836,28.8975,39911.0
2021-01-19 14:00:00,41.33,41.37,41.32,41.34,44430.0,28.8905,28.9185,28.8836,28.8975,44430.0
2021-01-19 14:05:00,41.33,41.35,41.31,41.34,32411.0,28.8905,28.9045,28.8766,28.8975,32411.0
2021-01-19 14:10:00,41.34,41.36,41.33,41.35,32457.0,28.8975,28.9115,28.8905,28.9045,32457.0
2021-01-19 14:15:00,41.34,41.35,41.3,41.3,40010.0,28.8975,28.9045,28.8696,28.8696,40010.0
2021-01-19 14:20:00,41.31,41.33,41.29,41.32,39665.0,28.8766,28.8905,28.8626,28.8836,39665.0
2021-01-19 14:25:00,41.32,41.34,41.28,41.29,42940.0,28.8836,28.8975,28.8556,28.8626,42940.0
2021-01-19 14:30:00,41.3,41.35,41.29,41.35,35642.0,28.8696,28.9045,28.8626,28.9045,35642.0
2021-01-19 14:35:00,41.35,41.35,41.31,41.33,45267.0,28.9045,28.9045,28.8766,28.8905,45267.0
2021-01-19 14:40:00,41.33,41.34,41.28,41.28,33305.0,28.8905,28.8975,28.8556,28.8556,33305.0
2021-01-19 14:45:00,41.29,41.35,41.28,41.34,33126.0,28.8626,28.9045,28.8556,28.8975,33126.0
2021-01-19 14:50:00,41.35,41.36,41.32,41.34,49927.0,28.9045,28.9115,28.8836,28.8975,49927.0
2021-01-19 14:55:00,41.34,41.35,41.29,41.3,39513.0,28.8975,28.9045,28.8626,28.8696,39513.0
2021-01-19 15:00:00,41.3,41.32,41.28,41.3,49286.0,28.8696,28.8836,28.8556,28.8696,49286.0
2021-01-19 15:05:00,41.3,41.32,41.28,41.28,41332.0,28.8696,28.8836,28.8556,28.8556,41332.0
2021-01-19 15:10:00,41.29,41.33,41.27,41.3,49225.0,28.8626,28.8905,28.8486,28.8696,49225.0
2021-01-19 15:15:00,41.3,41.34,41.29,41.33,63706.0,28.8696,28.8975,28.8626,28.8905,63706.0
2021-01-19 15:20:00,41.32,41.35,41.3,41.33,48054.0,28.8836,28.9045,28.8696,28.8905,48054.0
2021-01-19 15:25:00,41.32,41.32,41.28,41.29,40425.0,28.8836,28.8836,28.8556,28.8626,40425.0
2021-01-19 15:30:00,41.29,41.31,41.25,41.3,63075.0,28.8626,28.8766,28.8346,28.8696,63075.0
2021-01-19 15:35:00,41.3,41.33,41.28,41.32,64591.0,28.8696,28.8905,28.8556,28.8836,64591.0
2021-01-19 15:40:00,41.32,41.33,41.26,41.27,60243.0,28.8836,28.8905,28.8416,28.8486,60243.0
2021-01-19 15:45:00,41.26,41.3,41.23,41.25,93923.0,28.8416,28.8696,28.8206,28.8346,93923.0
2021-01-19 15:50:00,41.24,41.31,41.22,41.3,158937.0,28.8276,28.8766,28.8136,28.8696,158937.0
2021-01-19 15:55:00,41.3,41.31,41.21,41.22,336496.0,28.8696,28.8766,28.8067,28.8136,336496.0
2021-01-20 09:30:00,41.46,41.64,41.33,41.46,303076.0,28.9814,29.1072,28.8905,28.9814,303076.0
2021-01-20 09:35:00,41.44,41.63,41.38,41.49,152499.0,28.9674,29.1002,28.9255,29.0024,152499.0
2021-01-20 09:40:00,41.49,41.53,41.36,41.39,88925.0,29.0024,29.0303,28.9115,28.9325,88925.0
2021-01-20 09:45:00,41.39,41.51,41.37,41.5,134441.0,28.9325,29.0164,28.9185,29.0094,134441.0
2021-01-20 09:50:00,41.49,41.73,41.49,41.62,118976.0,29.0024,29.1702,29.0024,29.0933,118976.0
2021-01-20 09:55:00,41.62,41.74,41.54,41.72,96475.0,29.0933,29.1771,29.0373,29.1632,96475.0
2021-01-20 10:00:00,41.72,41.86,41.72,41.82,94563.0,29.1632,29.261,29.1632,29.2331,94563.0
2021-01-20 10:05:00,41.82,41.94,41.79,41.8,93345.0,29.2331,29.3169,29.2121,29.2191,93345.0
2021-01-20 10:10:00,41.79,41.89,41.74,41.86,71040.0,29.2121,29.282,29.1771,29.261,71040.0
2021-01-20 10:15:00,41.85,41.91,41.84,41.84,99247.0,29.254,29.296,29.247,29.247,99247.0
2021-01-20 10:20:00,41.84,41.94,41.81,41.84,55149.0,29.247,29.3169,29.2261,29.247,55149.0
2021-01-20 10:25:00,41.83,41.83,41.69,41.71,63806.0,29.2401,29.2401,29.1422,29.1562,63806.0
2021-01-20 10:30:00,41.7,41.81,41.68,41.8,84564.0,29.1492,29.2261,29.1352,29.2191,84564.0
2021-01-20 10:35:00,41.8,41.82,41.75,41.8,71940.0,29.2191,29.2331,29.1841,29.2191,71940.0
2021-01-20 10:40:00,41.81,41.93,41.79,41.89,46160.0,29.2261,29.31,29.2121,29.282,46160.0
2021-01-20 10:45:00,41.89,42.07,41.89,42.04,225142.0,29.282,29.4078,29.282,29.3868,225142.0
2021-01-20 10:50:00,42.03,42.03,41.91,41.96,100453.0,29.3799,29.3799,29.296,29.3309,100453.0
2021-01-20 10:55:00,41.95,41.95,41.87,41.9,51120.0,29.3239,29.3239,29.268,29.289,51120.0
2021-01-20 11:00:00,41.9,41.95,41.88,41.93,66778.0,29.289,29.3239,29.275,29.31,66778.0
2021-01-20 11:05:00,41.93,41.95,41.8,41.81,50847.0,29.31,29.3239,29.2191,29.2261,50847.0
2021-01-20 11:10:00,41.8,41.85,41.78,41.83,44169.0,29.2191,29.254,29.2051,29.2401,44169.0
2021-01-20 11:15:00,41.82,41.84,41.8,41.81,33277.0,29.2331,29.247,29.2191,29.2261,33277.0
2021-01-20 11:20:00,41.81,41.83,41.78,41.78,40892.0,29.2261,29.2401,29.2051,29.2051,40892.0
2021-01-20 11:25:00,41.79,41.82,41.71,41.78,56309.0,29.2121,29.2331,29.1562,29.2051,56309.0
2021-01-20 11:30:00,41.77,41.85,41.74,41.84,43090.0,29.1981,29.254,29.1771,29.247,43090.0
2021-01-20 11:35:00,41.84,41.86,41.77,41.78,40357.0,29.247,29.261,29.1981,29.2051,40357.0
2021-01-20 11:40:00,41.77,41.82,41.76,41.79,36640.0,29.1981,29.2331,29.1911,29.2121,36640.0
2021-01-20 11:45:00,41.79,41.82,41.75,41.77,21761.0,29.2121,29.2331,29.1841,29.1981,21761.0
2021-01-20 11:50:00,41.77,41.83,41.76,41.82,37162.0,29.1981,29.2401,29.1911,29.2331,37162.0
2021-01-20 11:55:00,41.82,41.82,41.71,41.72,73297.0,29.2331,29.2331,29.1562,29.1632,73297.0
2021-01-20 12:00:00,41.72,41.8,41.71,41.77,89813.0,29.1632,29.2191,29.1562,29.1981,89813.0
2021-01-20 12:05:00,41.77,41.82,41.76,41.8,21568.0,29.1981,29.2331,29.1911,29.2191,21568.0
2021-01-20 12:10:00,41.8,41.82,41.77,41.8,30994.0,29.2191,29.2331,29.1981,29.2191,30994.0
2021-01-20 12:15:00,41.8,41.87,41.8,41.87,52984.0,29.2191,29.268,29.2191,29.268,52984.0
2021-01-20 12:20:00,41.87,41.87,41.83,41.86,29768.0,29.268,29.268,29.2401,29.261,29768.0
2021-01-20 12:25:00,41.86,41.9,41.82,41.83,42791.0,29.261,29.289,29.2331,29.2401,42791.0
2021-01-20 12:30:00,41.83,41.85,41.81,41.83,34652.0,29.2401,29.254,29.2261,29.2401,34652.0
2021-01-20 12:35:00,41.83,41.9,41.81,41.89,48430.0,29.2401,29.289,29.2261,29.282,48430.0
2021-01-20 12:40:00,41.88,41.89,41.83,41.86,37447.0,29.275,29.282,29.2401,29.261,37447.0
2021-01-20 12:45:00,41.86,41.89,41.8,41.8,22423.0,29.261,29.282,29.2191,29.2191,22423.0
2021-01-20 12:50:00,41.8,41.85,41.8,41.81,20683.0,29.2191,29.254,29.2191,29.2261,20683.0
2021-01-20 12:55:00,41.81,41.83,41.79,41.8,53162.0,29.2261,29.2401,29.2121,29.2191,53162.0
2021-01-20 13:00:00,41.8,41.83,41.78,41.81,34307.0,29.2191,29.2401,29.2051,29.2261,34307.0
2021-01-20 13:05:00,41.81,41.88,41.8,41.81,57138.0,29.2261,29.275,29.2191,29.2261,57138.0
2021-01-20 13:10:00,41.82,41.88,41.8,41.84,30809.0,29.2331,29.275,29.2191,29.247,30809.0
2021-01-20 13:15:00,41.85,41.86,41.8,41.82,30106.0,29.254,29.261,29.2191,29.2331,30106.0
2021-01-20 13:20:00,41.8,41.86,41.8,41.83,24708.0,29.2191,29.261,29.2191,29.2401,24708.0
2021-01-20 13:25:00,41.83,41.88,41.83,41.86,29189.0,29.2401,29.275,29.2401,29.261,29189.0
2021-01-20 13:30:00,41.86,41.86,41.78,41.83,55223.0,29.261,29.261,29.2051,29.2401,55223.0
2021-01-20 13:35:00,41.83,41.86,41.81,41.83,44347.0,29.2401,29.261,29.2261,29.2401,44347.0
2021-01-20 13:40:00,41.83,41.88,41.82,41.84,37207.0,29.2401,29.275,29.2331,29.247,37207.0
2021-01-20 13:45:00,41.84,41.85,41.81,41.82,37955.0,29.247,29.254,29.2261,29.2331,37955.0
2021-01-20 13:50:00,41.82,41.86,41.81,41.85,43822.0,29.2331,29.261,29.2261,29.254,43822.0
2021-01-20 13:55:00,41.86,41.91,41.85,41.88,43949.0,29.261,29.296,29.254,29.275,43949.0
2021-01-20 14:00:00,41.89,41.92,41.86,41.89,37186.0,29.282,29.303,29.261,29.282,37186.0
2021-01-20 14:05:00,41.88,41.9,41.86,41.89,42599.0,29.275,29.289,29.261,29.282,42599.0
2021-01-20 14:10:00,41.89,41.89,41.81,41.83,45273.0,29.282,29.282,29.2261,29.2401,45273.0
2021-01-20 14:15:00,41.82,41.87,41.81,41.87,37319.0,29.2331,29.268,29.2261,29.268,37319.0
2021-01-20 14:20:00,41.87,41.87,41.81,41.85,35282.0,29.268,29.268,29.2261,29.254,35282.0
2021-01-20 14:25:00,41.84,41.86,41.81,41.82,22009.0,29.247,29.261,29.2261,29.2331,22009.0
2021-01-20 14:30:00,41.82,41.87,41.8,41.87,33025.0,29.2331,29.268,29.2191,29.268,33025.0
2021-01-20 14:35:00,41.87,41.93,41.86,41.93,42436.0,29.268,29.31,29.261,29.31,42436.0
2021-01-20 14:40:00,41.93,41.98,41.9,41.91,113591.0,29.31,29.3449,29.289,29.296,113591.0
2021-01-20 14:45:00,41.9,41.92,41.87,41.9,60786.0,29.289,29.303,29.268,29.289,60786.0
2021-01-20 14:50:00,41.9,41.95,41.88,41.91,65772.0,29.289,29.3239,29.275,29.296,65772.0
2021-01-20 14:55:00,41.91,41.92,41.86,41.86,30283.0,29.296,29.303,29.261,29.261,30283.0
2021-01-20 15:00:00,41.87,41.92,41.85,41.9,37861.0,29.268,29.303,29.254,29.289,37861.0
2021-01-20 15:05:00,41.89,41.93,41.88,41.89,42018.0,29.282,29.31,29.275,29.282,42018.0
2021-01-20 15:10:00,41.9,41.9,41.8,41.83,40177.0,29.289,29.289,29.2191,29.2401,40177.0
2021-01-20 15:15:00,41.84,41.88,41.83,41.88,73305.0,29.247,29.275,29.2401,29.275,73305.0
2021-01-20 15:20:00,41.87,41.9,41.86,41.87,55302.0,29.268,29.289,29.261,29.268,55302.0
2021-01-20 15:25:00,41.88,41.92,41.87,41.92,68345.0,29.275,29.303,29.268,29.303,68345.0
2021-01-20 15:30:00,41.91,41.97,41.89,41.95,67240.0,29.296,29.3379,29.282,29.3239,67240.0
2021-01-20 15:35:00,41.95,42.03,41.94,42.02,126523.0,29.3239,29.3799,29.3169,29.3729,126523.0
2021-01-20 15:40:00,42.01,42.1,41.99,42.07,105920.0,29.3659,29.4288,29.3519,29.4078,105920.0
2021-01-20 15:45:00,42.07,42.18,42.06,42.11,192615.0,29.4078,29.4847,29.4008,29.4358,192615.0
2021-01-20 15:50:00,42.11,42.18,42.09,42.18,255143.0,29.4358,29.4847,29.4218,29.4847,255143.0
2021-01-20 15:55:00,42.18,42.19,42.08,42.09,433831.0,29.4847,29.4917,29.4148,29.4218,433831.0
2021-01-21 09:30:00,42.05,42.21,41.89,41.98,246343.0,29.3938,29.5057,29.282,29.3449,246343.0
2021-01-21 09:35:00,41.97,42.01,41.88,41.89,133375.0,29.3379,29.3659,29.275,29.282,133375.0
2021-01-21 09:40:00,41.89,42.04,41.89,42.0,97141.0,29.282,29.3868,29.282,29.3589,97141.0
2021-01-21 09:45:00,41.98,42.06,41.96,42.06,94857.0,29.3449,29.4008,29.3309,29.4008,94857.0
2021-01-21 09:50:00,42.07,42.12,41.99,42.01,122093.0,29.4078,29.4428,29.3519,29.3659,122093.0
2021-01-21 09:55:00,42.01,42.04,41.96,42.01,54123.0,29.3659,29.3868,29.3309,29.3659,54123.0
2021-01-21 10:00:00,42.01,42.17,41.97,42.17,73837.0,29.3659,29.4777,29.3379,29.4777,73837.0
2021-01-21 10:05:00,42.17,42.18,42.1,42.12,83826.0,29.4777,29.4847,29.4288,29.4428,83826.0
2021-01-21 10:10:00,42.12,42.18,42.08,42.09,75553.0,29.4428,29.4847,29.4148,29.4218,75553.0
2021-01-21 10:15:00,42.1,42.13,42.03,42.03,71430.0,29.4288,29.4498,29.3799,29.3799,71430.0
2021-01-21 10:20:00,42.03,42.15,42.03,42.11,41467.0,29.3799,29.4637,29.3799,29.4358,41467.0
2021-01-21 10:25:00,42.12,42.28,42.1,42.25,94355.0,29.4428,29.5546,29.4288,29.5336,94355.0
2021-01-21 10:30:00,42.25,42.29,42.22,42.26,75400.0,29.5336,29.5616,29.5127,29.5406,75400.0
2021-01-21 10:35:00,42.25,42.25,42.15,42.17,48030.0,29.5336,29.5336,29.4637,29.4777,48030.0
2021-01-21 10:40:00,42.17,42.19,42.13,42.15,55917.0,29.4777,29.4917,29.4498,29.4637,55917.0
2021-01-21 10:45:00,42.16,42.22,42.07,42.07,43988.0,29.4707,29.5127,29.4078,29.4078,43988.0
2021-01-21 10:50:00,42.07,42.09,42.05,42.06,39518.0,29.4078,29.4218,29.3938,29.4008,39518.0
2021-01-21 10:55:00,42.07,42.13,42.05,42.11,57610.0,29.4078,29.4498,29.3938,29.4358,57610.0
2021-01-21 11:00:00,42.12,42.12,42.02,42.05,82416.0,29.4428,29.4428,29.3729,29.3938,82416.0
2021-01-21 11:05:00,42.05,42.08,42.02,42.02,51751.0,29.3938,29.4148,29.3729,29.3729,51751.0
2021-01-21 11:10:00,42.02,42.08,41.99,42.03,89176.0,29.3729,29.4148,29.3519,29.3799,89176.0
2021-01-21 11:15:00,42.02,42.03,41.99,42.02,48082.0,29.3729,29.3799,29.3519,29.3729,48082.0
2021-01-21 11:20:00,42.01,42.05,42.0,42.03,37893.0,29.3659,29.3938,29.3589,29.3799,37893.0
2021-01-21 11:25:00,42.02,42.07,41.98,42.02,102654.0,29.3729,29.4078,29.3449,29.3729,102654.0
2021-01-21 11:30:00,42.02,42.02,41.91,41.92,62609.0,29.3729,29.3729,29.296,29.303,62609.0
2021-01-21 11:35:00,41.93,41.99,41.92,41.93,42012.0,29.31,29.3519,29.303,29.31,42012.0
2021-01-21 11:40:00,41.93,41.94,41.9,41.92,52443.0,29.31,29.3169,29.289,29.303,52443.0
2021-01-21 11:45:00,41.92,41.99,41.91,41.96,26258.0,29.303,29.3519,29.296,29.3309,26258.0
2021-01-21 11:50:00,41.96,41.97,41.9,41.91,50842.0,29.3309,29.3379,29.289,29.296,50842.0
2021-01-21 11:55:00,41.91,41.94,41.88,41.91,89325.0,29.296,29.3169,29.275,29.296,89325.0
2021-01-21 12:00:00,41.92,41.94,41.88,41.9,49785.0,29.303,29.3169,29.275,29.289,49785.0
2021-01-21 12:05:00,41.9,41.92,41.88,41.9,32445.0,29.289,29.303,29.275,29.289,32445.0
2021-01-21 12:10:00,41.9,41.98,41.89,41.96,58912.0,29.289,29.3449,29.282,29.3309,58912.0
2021-01-21 12:15:00,41.96,41.98,41.88,41.9,70044.0,29.3309,29.3449,29.275,29.289,70044.0
2021-01-21 12:20:00,41.91,41.92,41.88,41.89,29203.0,29.296,29.303,29.275,29.282,29203.0
2021-01-21 12:25:00,41.89,41.95,41.87,41.88,46318.0,29.282,29.3239,29.268,29.275,46318.0
2021-01-21 12:30:00,41.88,41.92,41.82,41.84,61413.0,29.275,29.303,29.2331,29.247,61413.0
2021-01-21 12:35:00,41.84,41.84,41.81,41.82,38446.0,29.247,29.247,29.2261,29.2331,38446.0
2021-01-21 12:40:00,41.82,41.96,41.77,41.89,215189.0,29.2331,29.3309,29.1981,29.282,215189.0
2021-01-21 12:45:00,41.88,41.88,41.77,41.81,148535.0,29.275,29.275,29.1981,29.2261,148535.0
2021-01-21 12:50:00,41.82,41.83,41.77,41.81,34823.0,29.2331,29.2401,29.1981,29.2261,34823.0
2021-01-21 12:55:00,41.8,41.82,41.73,41.74,104358.0,29.2191,29.2331,29.1702,29.1771,104358.0
2021-01-21 13:00:00,41.74,41.78,41.71,41.77,53219.0,29.1771,29.2051,29.1562,29.1981,53219.0
2021-01-21 13:05:00,41.78,41.82,41.77,41.8,30682.0,29.2051,29.2331,29.1981,29.2191,30682.0
2021-01-21 13:10:00,41.8,41.86,41.79,41.84,42989.0,29.2191,29.261,29.2121,29.247,42989.0
2021-01-21 13:15:00,41.84,41.87,41.82,41.84,38337.0,29.247,29.268,29.2331,29.247,38337.0
2021-01-21 13:20:00,41.84,41.84,41.78,41.82,44729.0,29.247,29.247,29.2051,29.2331,44729.0
2021-01-21 13:25:00,41.82,41.83,41.78,41.78,37411.0,29.2331,29.2401,29.2051,29.2051,37411.0
2021-01-21 13:30:00,41.79,41.85,41.78,41.85,41253.0,29.2121,29.254,29.2051,29.254,41253.0
2021-01-21 13:35:00,41.84,41.91,41.84,41.89,31227.0,29.247,29.296,29.247,29.282,31227.0
2021-01-21 13:40:00,41.89,41.95,41.88,41.93,35510.0,29.282,29.3239,29.275,29.31,35510.0
2021-01-21 13:45:00,41.93,41.93,41.86,41.88,40044.0,29.31,29.31,29.261,29.275,40044.0
2021-01-21 13:50:00,41.88,41.92,41.87,41.91,46465.0,29.275,29.303,29.268,29.296,46465.0
2021-01-21 13:55:00,41.91,41.95,41.9,41.92,42228.0,29.296,29.3239,29.289,29.303,42228.0
2021-01-21 14:00:00,41.92,41.93,41.86,41.92,41469.0,29.303,29.31,29.261,29.303,41469.0
2021-01-21 14:05:00,41.92,41.95,41.91,41.93,46937.0,29.303,29.3239,29.296,29.31,46937.0
2021-01-21 14:10:00,41.93,41.95,41.92,41.93,35475.0,29.31,29.3239,29.303,29.31,35475.0
2021-01-21 14:15:00,41.93,41.94,41.91,41.92,18362.0,29.31,29.3169,29.296,29.303,18362.0
2021-01-21 14:20:00,41.92,41.93,41.88,41.89,35418.0,29.303,29.31,29.275,29.282,35418.0
2021-01-21 14:25:00,41.89,41.9,41.86,41.88,36191.0,29.282,29.289,29.261,29.275,36191.0
2021-01-21 14:30:00,41.88,41.91,41.87,41.89,34107.0,29.275,29.296,29.268,29.282,34107.0
2021-01-21 14:35:00,41.89,41.92,41.87,41.91,38969.0,29.282,29.303,29.268,29.296,38969.0
2021-01-21 14:40:00,41.91,41.93,41.88,41.91,23984.0,29.296,29.31,29.275,29.296,23984.0
2021-01-21 14:45:00,41.91,41.93,41.9,41.9,42330.0,29.296,29.31,29.289,29.289,42330.0
2021-01-21 14:50:00,41.9,41.96,41.89,41.96,27719.0,29.289,29.3309,29.282,29.3309,27719.0
2021-01-21 14:55:00,41.96,41.99,41.95,41.97,28170.0,29.3309,29.3519,29.3239,29.3379,28170.0
2021-01-21 15:00:00,41.98,41.99,41.96,41.98,34607.0,29.3449,29.3519,29.3309,29.3449,34607.0
2021-01-21 15:05:00,41.98,42.06,41.96,42.05,79418.0,29.3449,29.4008,29.3309,29.3938,79418.0
2021-01-21 15:10:00,42.05,42.06,41.97,41.98,49226.0,29.3938,29.4008,29.3379,29.3449,49226.0
2021-01-21 15:15:00,41.97,41.98,41.9,41.92,65150.0,29.3379,29.3449,29.289,29.303,65150.0
2021-01-21 15:20:00,41.91,41.95,41.9,41.93,61770.0,29.296,29.3239,29.289,29.31,61770.0
2021-01-21 15:25:00,41.92,41.96,41.91,41.95,27716.0,29.303,29.3309,29.296,29.3239,27716.0
2021-01-21 15:30:00,41.95,41.96,41.92,41.92,41014.0,29.3239,29.3309,29.303,29.303,41014.0
2021-01-21 15:35:00,41.92,41.93,41.89,41.9,65819.0,29.303,29.31,29.282,29.289,65819.0
2021-01-21 15:40:00,41.9,41.99,41.89,41.99,56654.0,29.289,29.3519,29.282,29.3519,56654.0
2021-01-21 15:45:00,41.99,42.0,41.96,41.99,84111.0,29.3519,29.3589,29.3309,29.3519,84111.0
2021-01-21 15:50:00,41.99,41.99,41.94,41.98,120024.0,29.3519,29.3519,29.3169,29.3449,120024.0
2021-01-21 15:55:00,41.98,42.0,41.92,41.94,311972.0,29.3449,29.3589,29.303,29.3169,311972.0
2021-01-22 09:30:00,41.82,41.88,41.68,41.83,219555.0,29.2331,29.275,29.1352,29.2401,219555.0
2021-01-22 09:35:00,41.82,41.88,41.74,41.76,94617.0,29.2331,29.275,29.1771,29.1911,94617.0
2021-01-22 09:40:00,41.75,41.89,41.75,41.82,86895.0,29.1841,29.282,29.1841,29.2331,86895.0
2021-01-22 09:45:00,41.82,41.83,41.75,41.81,95155.0,29.2331,29.2401,29.1841,29.2261,95155.0
2021-01-22 09:50:00,41.81,41.86,41.75,41.8,48589.0,29.2261,29.261,29.1841,29.2191,48589.0
2021-01-22 09:55:00,41.8,41.82,41.67,41.72,57676.0,29.2191,29.2331,29.1282,29.1632,57676.0
2021-01-22 10:00:00,41.73,41.81,41.72,41.76,58332.0,29.1702,29.2261,29.1632,29.1911,58332.0
2021-01-22 10:05:00,41.76,41.78,41.72,41.73,46270.0,29.1911,29.2051,29.1632,29.1702,46270.0
2021-01-22 10:10:00,41.75,41.83,41.74,41.82,43998.0,29.1841,29.2401,29.1771,29.2331,43998.0
2021-01-22 10:15:00,41.82,41.83,41.76,41.78,49379.0,29.2331,29.2401,29.1911,29.2051,49379.0
2021-01-22 10:20:00,41.77,41.77,41.66,41.7,82981.0,29.1981,29.1981,29.1212,29.1492,82981.0
2021-01-22 10:25:00,41.69,41.72,41.65,41.66,33795.0,29.1422,29.1632,29.1142,29.1212,33795.0
2021-01-22 10:30:00,41.66,41.68,41.58,41.59,83982.0,29.1212,29.1352,29.0653,29.0723,83982.0
2021-01-22 10:35:00,41.59,41.6,41.51,41.59,58010.0,29.0723,29.0793,29.0164,29.0723,58010.0
2021-01-22 10:40:00,41.59,41.71,41.59,41.69,39460.0,29.0723,29.1562,29.0723,29.1422,39460.0
2021-01-22 10:45:00,41.69,41.74,41.67,41.71,37566.0,29.1422,29.1771,29.1282,29.1562,37566.0
2021-01-22 10:50:00,41.71,41.76,41.67,41.68,32584.0,29.1562,29.1911,29.1282,29.1352,32584.0
2021-01-22 10:55:00,41.68,41.72,41.66,41.72,31971.0,29.1352,29.1632,29.1212,29.1632,31971.0
2021-01-22 11:00:00,41.72,41.79,41.71,41.76,22325.0,29.1632,29.2121,29.1562,29.1911,22325.0
2021-01-22 11:05:00,41.76,41.78,41.7,41.71,43071.0,29.1911,29.2051,29.1492,29.1562,43071.0
2021-01-22 11:10:00,41.72,41.73,41.68,41.7,39004.0,29.1632,29.1702,29.1352,29.1492,39004.0
2021-01-22 11:15:00,41.7,41.7,41.66,41.69,29184.0,29.1492,29.1492,29.1212,29.1422,29184.0
2021-01-22 11:20:00,41.67,41.72,41.67,41.71,36996.0,29.1282,29.1632,29.1282,29.1562,36996.0
2021-01-22 11:25:00,41.72,41.74,41.65,41.66,18184.0,29.1632,29.1771,29.1142,29.1212,18184.0
2021-01-22 11:30:00,41.67,41.72,41.65,41.71,23811.0,29.1282,29.1632,29.1142,29.1562,23811.0
2021-01-22 11:35:00,41.72,41.78,41.71,41.76,35957.0,29.1632,29.2051,29.1562,29.1911,35957.0
2021-01-22 11:40:00,41.76,41.78,41.73,41.77,30487.0,29.1911,29.2051,29.1702,29.1981,30487.0
2021-01-22 11:45:00,41.77,41.78,41.72,41.77,34244.0,29.1981,29.2051,29.1632,29.1981,34244.0
2021-01-22 11:50:00,41.77,41.83,41.77,41.79,26032.0,29.1981,29.2401,29.1981,29.2121,26032.0
2021-01-22 11:55:00,41.8,41.84,41.77,41.84,24359.0,29.2191,29.247,29.1981,29.247,24359.0
2021-01-22 12:00:00,41.83,41.88,41.82,41.83,31734.0,29.2401,29.275,29.2331,29.2401,31734.0
2021-01-22 12:05:00,41.83,41.86,41.8,41.82,30068.0,29.2401,29.261,29.2191,29.2331,30068.0
2021-01-22 12:10:00,41.82,41.86,41.81,41.82,21664.0,29.2331,29.261,29.2261,29.2331,21664.0
2021-01-22 12:15:00,41.82,41.83,41.79,41.82,23376.0,29.2331,29.2401,29.2121,29.2331,23376.0
2021-01-22 12:20:00,41.83,41.91,41.82,41.91,30919.0,29.2401,29.296,29.2331,29.296,30919.0
2021-01-22 12:25:00,41.91,41.91,41.86,41.89,40699.0,29.296,29.296,29.261,29.282,40699.0
2021-01-22 12:30:00,41.9,41.92,41.87,41.88,32702.0,29.289,29.303,29.268,29.275,32702.0
2021-01-22 12:35:00,41.89,41.9,41.88,41.89,15450.0,29.282,29.289,29.275,29.282,15450.0
2021-01-22 12:40:00,41.88,41.92,41.88,41.89,31280.0,29.275,29.303,29.275,29.282,31280.0
2021-01-22 12:45:00,41.88,41.9,41.87,41.88,34323.0,29.275,29.289,29.268,29.275,34323.0
2021-01-22 12:50:00,41.89,41.9,41.86,41.87,26791.0,29.282,29.289,29.261,29.268,26791.0
2021-01-22 12:55:00,41.87,42.0,41.87,41.94,53317.0,29.268,29.3589,29.268,29.3169,53317.0
2021-01-22 13:00:00,41.93,41.93,41.88,41.88,26717.0,29.31,29.31,29.275,29.275,26717.0
2021-01-22 13:05:00,41.88,41.89,41.85,41.86,23243.0,29.275,29.282,29.254,29.261,23243.0
2021-01-22 13:10:00,41.86,41.92,41.85,41.9,30502.0,29.261,29.303,29.254,29.289,30502.0
2021-01-22 13:15:00,41.91,41.92,41.89,41.9,18344.0,29.296,29.303,29.282,29.289,18344.0
2021-01-22 13:20:00,41.9,41.95,41.9,41.91,128826.0,29.289,29.3239,29.289,29.296,128826.0
2021-01-22 13:25:00,41.91,41.94,41.88,41.92,32256.0,29.296,29.3169,29.275,29.303,32256.0
2021-01-22 13:30:00,41.92,42.02,41.91,42.02,54708.0,29.303,29.3729,29.296,29.3729,54708.0
2021-01-22 13:35:00,42.02,42.08,42.01,42.07,49196.0,29.3729,29.4148,29.3659,29.4078,49196.0
2021-01-22 13:40:00,42.07,42.09,42.03,42.05,29025.0,29.4078,29.4218,29.3799,29.3938,29025.0
2021-01-22 13:45:00,42.07,42.07,42.04,42.06,28124.0,29.4078,29.4078,29.3868,29.4008,28124.0
2021-01-22 13:50:00,42.05,42.08,42.03,42.04,123831.0,29.3938,29.4148,29.3799,29.3868,123831.0
2021-01-22 13:55:00,42.04,42.09,42.01,42.02,131099.0,29.3868,29.4218,29.3659,29.3729,131099.0
2021-01-22 14:00:00,42.02,42.07,42.0,42.06,36938.0,29.3729,29.4078,29.3589,29.4008,36938.0
2021-01-22 14:05:00,42.05,42.07,42.01,42.01,20555.0,29.3938,29.4078,29.3659,29.3659,20555.0
2021-01-22 14:10:00,42.01,42.04,41.99,42.01,32848.0,29.3659,29.3868,29.3519,29.3659,32848.0
2021-01-22 14:15:00,42.01,42.02,41.98,41.99,30068.0,29.3659,29.3729,29.3449,29.3519,30068.0
2021-01-22 14:20:00,42.0,42.01,41.97,41.99,33767.0,29.3589,29.3659,29.3379,29.3519,33767.0
2021-01-22 14:25:00,41.98,41.99,41.91,41.93,43632.0,29.3449,29.3519,29.296,29.31,43632.0
2021-01-22 14:30:00,41.93,41.93,41.88,41.9,49242.0,29.31,29.31,29.275,29.289,49242.0
2021-01-22 14:35:00,41.9,41.93,41.88,41.93,32641.0,29.289,29.31,29.275,29.31,32641.0
2021-01-22 14:40:00,41.93,41.96,41.9,41.92,43179.0,29.31,29.3309,29.289,29.303,43179.0
2021-01-22 14:45:00,41.91,41.92,41.9,41.91,20069.0,29.296,29.303,29.289,29.296,20069.0
2021-01-22 14:50:00,41.9,41.93,41.87,41.93,34220.0,29.289,29.31,29.268,29.31,34220.0
2021-01-22 14:55:00,41.93,41.95,41.9,41.95,34469.0,29.31,29.3239,29.289,29.3239,34469.0
2021-01-22 15:00:00,41.95,41.96,41.87,41.91,43616.0,29.3239,29.3309,29.268,29.296,43616.0
2021-01-22 15:05:00,41.91,41.92,41.88,41.88,29580.0,29.296,29.303,29.275,29.275,29580.0
2021-01-22 15:10:00,41.88,41.88,41.8,41.82,61812.0,29.275,29.275,29.2191,29.2331,61812.0
2021-01-22 15:15:00,41.82,41.87,41.82,41.85,31483.0,29.2331,29.268,29.2331,29.254,31483.0
2021-01-22 15:20:00,41.84,41.89,41.82,41.89,54980.0,29.247,29.282,29.2331,29.282,54980.0
2021-01-22 15:25:00,41.9,41.9,41.86,41.9,31944.0,29.289,29.289,29.261,29.289,31944.0
2021-01-22 15:30:00,41.89,41.89,41.85,41.89,49821.0,29.282,29.282,29.254,29.282,49821.0
2021-01-22 15:35:00,41.88,41.94,41.87,41.91,42187.0,29.275,29.3169,29.268,29.296,42187.0
2021-01-22 15:40:00,41.91,41.95,41.9,41.93,60274.0,29.296,29.3239,29.289,29.31,60274.0
2021-01-22 15:45:00,41.94,41.95,41.9,41.94,87526.0,29.3169,29.3239,29.289,29.3169,87526.0
2021-01-22 15:50:00,41.93,41.95,41.88,41.91,115107.0,29.31,29.3239,29.275,29.296,115107.0
2021-01-22 15:55:00,41.92,41.94,41.81,41.82,241582.0,29.303,29.3169,29.2261,29.2331,241582.0
2021-01-25 09:30:00,41.77,41.88,41.52,41.54,319121.0,29.1981,29.275,29.0234,29.0373,319121.0
2021-01-25 09:35:00,41.57,41.66,41.54,41.59,121767.0,29.0583,29.1212,29.0373,29.0723,121767.0
2021-01-25 09:40:00,41.58,41.68,41.57,41.61,89589.0,29.0653,29.1352,29.0583,29.0863,89589.0
2021-01-25 09:45:00,41.61,41.69,41.56,41.65,88165.0,29.0863,29.1422,29.0513,29.1142,88165.0
2021-01-25 09:50:00,41.65,41.65,41.41,41.41,191091.0,29.1142,29.1142,28.9465,28.9465,191091.0
2021-01-25 09:55:00,41.41,41.46,41.35,41.37,99493.0,28.9465,28.9814,28.9045,28.9185,99493.0
2021-01-25 10:00:00,41.37,41.48,41.34,41.47,98509.0,28.9185,28.9954,28.8975,28.9884,98509.0
2021-01-25 10:05:00,41.48,41.52,41.43,41.48,79530.0,28.9954,29.0234,28.9604,28.9954,79530.0
2021-01-25 10:10:00,41.48,41.61,41.45,41.59,97425.0,28.9954,29.0863,28.9744,29.0723,97425.0
2021-01-25 10:15:00,41.59,41.65,41.57,41.62,59778.0,29.0723,29.1142,29.0583,29.0933,59778.0
2021-01-25 10:20:00,41.61,41.66,41.58,41.63,81186.0,29.0863,29.1212,29.0653,29.1002,81186.0
2021-01-25 10:25:00,41.63,41.7,41.62,41.68,90481.0,29.1002,29.1492,29.0933,29.1352,90481.0
2021-01-25 10:30:00,41.69,41.8,41.65,41.8,86398.0,29.1422,29.2191,29.1142,29.2191,86398.0
2021-01-25 10:35:00,41.79,41.93,41.77,41.92,79501.0,29.2121,29.31,29.1981,29.303,79501.0
2021-01-25 10:40:00,41.92,41.92,41.83,41.9,69628.0,29.303,29.303,29.2401,29.289,69628.0
2021-01-25 10:45:00,41.9,41.94,41.87,41.88,77023.0,29.289,29.3169,29.268,29.275,77023.0
2021-01-25 10:50:00,41.88,41.94,41.82,41.92,68068.0,29.275,29.3169,29.2331,29.303,68068.0
2021-01-25 10:55:00,41.91,41.97,41.81,41.82,79791.0,29.296,29.3379,29.2261,29.2331,79791.0
2021-01-25 11:00:00,41.82,41.87,41.78,41.85,96544.0,29.2331,29.268,29.2051,29.254,96544.0
2021-01-25 11:05:00,41.86,42.01,41.83,41.9,132265.0,29.261,29.3659,29.2401,29.289,132265.0
2021-01-25 11:10:00,41.9,41.94,41.78,41.78,84485.0,29.289,29.3169,29.2051,29.2051,84485.0
2021-01-25 11:15:00,41.77,41.81,41.7,41.72,110756.0,29.1981,29.2261,29.1492,29.1632,110756.0
2021-01-25 11:20:00,41.73,41.73,41.64,41.7,54378.0,29.1702,29.1702,29.1072,29.1492,54378.0
2021-01-25 11:25:00,41.7,41.73,41.69,41.71,68074.0,29.1492,29.1702,29.1422,29.1562,68074.0
2021-01-25 11:30:00,41.71,41.72,41.58,41.71,100675.0,29.1562,29.1632,29.0653,29.1562,100675.0
2021-01-25 11:35:00,41.71,41.78,41.66,41.77,57376.0,29.1562,29.2051,29.1212,29.1981,57376.0
2021-01-25 11:40:00,41.76,41.78,41.66,41.78,44178.0,29.1911,29.2051,29.1212,29.2051,44178.0
2021-01-25 11:45:00,41.79,41.83,41.77,41.77,39726.0,29.2121,29.2401,29.1981,29.1981,39726.0
2021-01-25 11:50:00,41.77,41.82,41.76,41.8,25922.0,29.1981,29.2331,29.1911,29.2191,25922.0
2021-01-25 11:55:00,41.8,41.82,41.77,41.79,47593.0,29.2191,29.2331,29.1981,29.2121,47593.0
2021-01-25 12:00:00,41.8,41.8,41.7,41.71,45885.0,29.2191,29.2191,29.1492,29.1562,45885.0
2021-01-25 12:05:00,41.72,41.77,41.7,41.73,48746.0,29.1632,29.1981,29.1492,29.1702,48746.0
2021-01-25 12:10:00,41.73,41.79,41.72,41.77,28019.0,29.1702,29.2121,29.1632,29.1981,28019.0
2021-01-25 12:15:00,41.78,41.85,41.74,41.76,46736.0,29.2051,29.254,29.1771,29.1911,46736.0
2021-01-25 12:20:00,41.75,41.79,41.68,41.69,61845.0,29.1841,29.2121,29.1352,29.1422,61845.0
2021-01-25 12:25:00,41.68,41.75,41.67,41.72,36182.0,29.1352,29.1841,29.1282,29.1632,36182.0
2021-01-25 12:30:00,41.73,41.81,41.68,41.8,51004.0,29.1702,29.2261,29.1352,29.2191,51004.0
2021-01-25 12:35:00,41.81,41.94,41.81,41.89,54879.0,29.2261,29.3169,29.2261,29.282,54879.0
2021-01-25 12:40:00,41.88,41.9,41.86,41.9,41093.0,29.275,29.289,29.261,29.289,41093.0
2021-01-25 12:45:00,41.9,41.92,41.86,41.87,55501.0,29.289,29.303,29.261,29.268,55501.0
2021-01-25 12:50:00,41.88,41.9,41.8,41.84,88301.0,29.275,29.289,29.2191,29.247,88301.0
2021-01-25 12:55:00,41.84,41.88,41.81,41.87,35876.0,29.247,29.275,29.2261,29.268,35876.0
2021-01-25 13:00:00,41.86,41.88,41.85,41.86,47122.0,29.261,29.275,29.254,29.261,47122.0
2021-01-25 13:05:00,41.86,41.87,41.83,41.84,34435.0,29.261,29.268,29.2401,29.247,34435.0
2021-01-25 13:10:00,41.84,41.9,41.83,41.86,44132.0,29.247,29.289,29.2401,29.261,44132.0
2021-01-25 13:15:00,41.85,41.88,41.83,41.87,30725.0,29.254,29.275,29.2401,29.268,30725.0
2021-01-25 13:20:00,41.87,41.92,41.82,41.89,63354.0,29.268,29.303,29.2331,29.282,63354.0
2021-01-25 13:25:00,41.9,41.91,41.88,41.91,21799.0,29.289,29.296,29.275,29.296,21799.0
2021-01-25 13:30:00,41.91,42.08,41.9,42.03,138774.0,29.296,29.4148,29.289,29.3799,138774.0
2021-01-25 13:35:00,42.03,42.17,42.02,42.16,104855.0,29.3799,29.4777,29.3729,29.4707,104855.0
2021-01-25 13:40:00,42.16,42.24,42.13,42.21,240770.0,29.4707,29.5267,29.4498,29.5057,240770.0
2021-01-25 13:45:00,42.21,42.21,42.06,42.08,79896.0,29.5057,29.5057,29.4008,29.4148,79896.0
2021-01-25 13:50:00,42.08,42.11,41.94,41.94,50032.0,29.4148,29.4358,29.3169,29.3169,50032.0
2021-01-25 13:55:00,41.94,42.03,41.92,42.02,52451.0,29.3169,29.3799,29.303,29.3729,52451.0
2021-01-25 14:00:00,42.03,42.07,42.0,42.06,51689.0,29.3799,29.4078,29.3589,29.4008,51689.0
2021-01-25 14:05:00,42.06,42.1,42.01,42.04,61044.0,29.4008,29.4288,29.3659,29.3868,61044.0
2021-01-25 14:10:00,42.04,42.06,41.98,41.98,32897.0,29.3868,29.4008,29.3449,29.3449,32897.0
2021-01-25 14:15:00,41.98,42.02,41.93,41.96,67172.0,29.3449,29.3729,29.31,29.3309,67172.0
2021-01-25 14:20:00,41.97,42.0,41.95,41.95,24443.0,29.3379,29.3589,29.3239,29.3239,24443.0
2021-01-25 14:25:00,41.96,42.0,41.94,41.99,41329.0,29.3309,29.3589,29.3169,29.3519,41329.0
2021-01-25 14:30:00,41.98,42.01,41.97,41.98,55120.0,29.3449,29.3659,29.3379,29.3449,55120.0
2021-01-25 14:35:00,41.98,42.0,41.94,41.95,44454.0,29.3449,29.3589,29.3169,29.3239,44454.0
2021-01-25 14:40:00,41.95,41.97,41.94,41.96,41417.0,29.3239,29.3379,29.3169,29.3309,41417.0
2021-01-25 14:45:00,41.97,41.98,41.96,41.97,36811.0,29.3379,29.3449,29.3309,29.3379,36811.0
2021-01-25 14:50:00,41.97,42.08,41.96,41.97,97021.0,29.3379,29.4148,29.3309,29.3379,97021.0
2021-01-25 14:55:00,41.96,41.97,41.9,41.93,89864.0,29.3309,29.3379,29.289,29.31,89864.0
2021-01-25 15:00:00,41.93,41.96,41.92,41.93,46556.0,29.31,29.3309,29.303,29.31,46556.0
2021-01-25 15:05:00,41.93,41.96,41.9,41.96,63943.0,29.31,29.3309,29.289,29.3309,63943.0
2021-01-25 15:10:00,41.96,41.96,41.85,41.89,59533.0,29.3309,29.3309,29.254,29.282,59533.0
2021-01-25 15:15:00,41.88,41.95,41.87,41.93,90303.0,29.275,29.3239,29.268,29.31,90303.0
2021-01-25 15:20:00,41.94,41.97,41.92,41.94,75684.0,29.3169,29.3379,29.303,29.3169,75684.0
2021-01-25 15:25:00,41.93,41.98,41.92,41.94,69769.0,29.31,29.3449,29.303,29.3169,69769.0
2021-01-25 15:30:00,41.94,41.94,41.88,41.91,81906.0,29.3169,29.3169,29.275,29.296,81906.0
2021-01-25 15:35:00,41.91,41.95,41.88,41.95,68928.0,29.296,29.3239,29.275,29.3239,68928.0
2021-01-25 15:40:00,41.95,41.98,41.93,41.98,80242.0,29.3239,29.3449,29.31,29.3449,80242.0
2021-01-25 15:45:00,41.98,42.0,41.92,41.95,159748.0,29.3449,29.3589,29.303,29.3239,159748.0
2021-01-25 15:50:00,41.95,41.98,41.91,41.96,305606.0,29.3239,29.3449,29.296,29.3309,305606.0
2021-01-25 15:55:00,41.96,41.98,41.92,41.97,369417.0,29.3309,29.3449,29.303,29.3379,369417.0
2021-01-26 09:30:00,42.02,42.14,41.85,41.94,185841.0,29.3729,29.4567,29.254,29.3169,185841.0
2021-01-26 09:35:00,41.93,42.2,41.9,42.14,67017.0,29.31,29.4987,29.289,29.4567,67017.0
2021-01-26 09:40:00,42.14,42.23,42.13,42.2,96179.0,29.4567,29.5197,29.4498,29.4987,96179.0
2021-01-26 09:45:00,42.19,42.28,42.13,42.19,122073.0,29.4917,29.5546,29.4498,29.4917,122073.0
2021-01-26 09:50:00,42.18,42.19,42.08,42.1,65994.0,29.4847,29.4917,29.4148,29.4288,65994.0
2021-01-26 09:55:00,42.11,42.2,42.04,42.13,56817.0,29.4358,29.4987,29.3868,29.4498,56817.0
2021-01-26 10:00:00,42.12,42.37,42.12,42.35,87809.0,29.4428,29.6175,29.4428,29.6035,87809.0
2021-01-26 10:05:00,42.34,42.39,42.28,42.29,118870.0,29.5966,29.6315,29.5546,29.5616,118870.0
2021-01-26 10:10:00,42.29,42.3,42.17,42.19,46728.0,29.5616,29.5686,29.4777,29.4917,46728.0
2021-01-26 10:15:00,42.19,42.23,42.16,42.19,29251.0,29.4917,29.5197,29.4707,29.4917,29251.0
2021-01-26 10:20:00,42.19,42.22,42.12,42.18,46911.0,29.4917,29.5127,29.4428,29.4847,46911.0
2021-01-26 10:25:00,42.18,42.19,42.1,42.16,49218.0,29.4847,29.4917,29.4288,29.4707,49218.0
2021-01-26 10:30:00,42.16,42.19,42.09,42.1,47019.0,29.4707,29.4917,29.4218,29.4288,47019.0
2021-01-26 10:35:00,42.09,42.11,41.98,42.11,180550.0,29.4218,29.4358,29.3449,29.4358,180550.0
2021-01-26 10:40:00,42.1,42.15,42.07,42.15,26160.0,29.4288,29.4637,29.4078,29.4637,26160.0
2021-01-26 10:45:00,42.15,42.21,42.14,42.17,38260.0,29.4637,29.5057,29.4567,29.4777,38260.0
2021-01-26 10:50:00,42.16,42.17,42.06,42.06,42626.0,29.4707,29.4777,29.4008,29.4008,42626.0
2021-01-26 10:55:00,42.06,42.07,42.02,42.02,33497.0,29.4008,29.4078,29.3729,29.3729,33497.0
2021-01-26 11:00:00,42.02,42.12,42.01,42.12,51358.0,29.3729,29.4428,29.3659,29.4428,51358.0
2021-01-26 11:05:00,42.11,42.11,41.96,41.99,59519.0,29.4358,29.4358,29.3309,29.3519,59519.0
2021-01-26 11:10:00,41.98,42.02,41.96,41.98,27833.0,29.3449,29.3729,29.3309,29.3449,27833.0
2021-01-26 11:15:00,41.98,42.0,41.96,41.98,23408.0,29.3449,29.3589,29.3309,29.3449,23408.0
2021-01-26 11:20:00,41.98,42.03,41.96,42.02,34648.0,29.3449,29.3799,29.3309,29.3729,34648.0
2021-01-26 11:25:00,42.02,42.02,41.99,42.01,40823.0,29.3729,29.3729,29.3519,29.3659,40823.0
2021-01-26 11:30:00,42.0,42.02,41.96,41.96,35450.0,29.3589,29.3729,29.3309,29.3309,35450.0
2021-01-26 11:35:00,41.96,42.02,41.94,42.0,65919.0,29.3309,29.3729,29.3169,29.3589,65919.0
2021-01-26 11:40:00,41.99,42.07,41.98,42.05,37030.0,29.3519,29.4078,29.3449,29.3938,37030.0
2021-01-26 11:45:00,42.05,42.05,41.98,42.01,35690.0,29.3938,29.3938,29.3449,29.3659,35690.0
2021-01-26 11:50:00,42.01,42.04,42.0,42.02,28307.0,29.3659,29.3868,29.3589,29.3729,28307.0
2021-01-26 11:55:00,42.02,42.05,42.01,42.02,46678.0,29.3729,29.3938,29.3659,29.3729,46678.0
2021-01-26 12:00:00,42.02,42.06,42.01,42.04,62630.0,29.3729,29.4008,29.3659,29.3868,62630.0
2021-01-26 12:05:00,42.05,42.06,41.94,41.94,33201.0,29.3938,29.4008,29.3169,29.3169,33201.0
2021-01-26 12:10:00,41.94,41.94,41.91,41.93,19738.0,29.3169,29.3169,29.296,29.31,19738.0
2021-01-26 12:15:00,41.93,41.97,41.89,41.96,36771.0,29.31,29.3379,29.282,29.3309,36771.0
2021-01-26 12:20:00,41.96,42.0,41.95,41.98,25280.0,29.3309,29.3589,29.3239,29.3449,25280.0
2021-01-26 12:25:00,41.98,41.99,41.92,41.93,38097.0,29.3449,29.3519,29.303,29.31,38097.0
2021-01-26 12:30:00,41.92,41.96,41.92,41.96,25714.0,29.303,29.3309,29.303,29.3309,25714.0
2021-01-26 12:35:00,41.95,42.05,41.94,42.02,49846.0,29.3239,29.3938,29.3169,29.3729,49846.0
2021-01-26 12:40:00,42.01,42.02,41.94,41.97,28496.0,29.3659,29.3729,29.3169,29.3379,28496.0
2021-01-26 12:45:00,41.97,41.98,41.94,41.97,36570.0,29.3379,29.3449,29.3169,29.3379,36570.0
2021-01-26 12:50:00,41.97,42.05,41.96,42.03,34475.0,29.3379,29.3938,29.3309,29.3799,34475.0
2021-01-26 12:55:00,42.03,42.06,42.01,42.02,30868.0,29.3799,29.4008,29.3659,29.3729,30868.0
2021-01-26 13:00:00,42.03,42.08,42.02,42.08,45162.0,29.3799,29.4148,29.3729,29.4148,45162.0
2021-01-26 13:05:00,42.09,42.09,42.0,42.02,32252.0,29.4218,29.4218,29.3589,29.3729,32252.0
2021-01-26 13:10:00,42.02,42.05,42.01,42.03,30326.0,29.3729,29.3938,29.3659,29.3799,30326.0
2021-01-26 13:15:00,42.02,42.04,42.01,42.01,21456.0,29.3729,29.3868,29.3659,29.3659,21456.0
2021-01-26 13:20:00,42.01,42.02,42.01,42.02,15584.0,29.3659,29.3729,29.3659,29.3729,15584.0
2021-01-26 13:25:00,42.01,42.03,41.98,42.02,38177.0,29.3659,29.3799,29.3449,29.3729,38177.0
2021-01-26 13:30:00,42.02,42.03,42.0,42.02,25979.0,29.3729,29.3799,29.3589,29.3729,25979.0
2021-01-26 13:35:00,42.02,42.06,42.0,42.04,45970.0,29.3729,29.4008,29.3589,29.3868,45970.0
2021-01-26 13:40:00,42.03,42.06,42.01,42.05,30990.0,29.3799,29.4008,29.3659,29.3938,30990.0
2021-01-26 13:45:00,42.04,42.08,42.04,42.05,48268.0,29.3868,29.4148,29.3868,29.3938,48268.0
2021-01-26 13:50:00,42.06,42.09,42.04,42.06,38528.0,29.4008,29.4218,29.3868,29.4008,38528.0
2021-01-26 13:55:00,42.06,42.11,42.05,42.11,33054.0,29.4008,29.4358,29.3938,29.4358,33054.0
2021-01-26 14:00:00,42.09,42.15,42.09,42.15,39938.0,29.4218,29.4637,29.4218,29.4637,39938.0
2021-01-26 14:05:00,42.15,42.16,42.09,42.09,37259.0,29.4637,29.4707,29.4218,29.4218,37259.0
2021-01-26 14:10:00,42.08,42.1,42.05,42.1,37662.0,29.4148,29.4288,29.3938,29.4288,37662.0
2021-01-26 14:15:00,42.1,42.11,42.06,42.08,36278.0,29.4288,29.4358,29.4008,29.4148,36278.0
2021-01-26 14:20:00,42.08,42.12,42.07,42.1,31171.0,29.4148,29.4428,29.4078,29.4288,31171.0
2021-01-26 14:25:00,42.09,42.11,42.01,42.08,47613.0,29.4218,29.4358,29.3659,29.4148,47613.0
2021-01-26 14:30:00,42.07,42.14,42.07,42.12,47610.0,29.4078,29.4567,29.4078,29.4428,47610.0
2021-01-26 14:35:00,42.12,42.16,42.11,42.14,32245.0,29.4428,29.4707,29.4358,29.4567,32245.0
2021-01-26 14:40:00,42.14,42.14,42.1,42.12,40933.0,29.4567,29.4567,29.4288,29.4428,40933.0
2021-01-26 14:45:00,42.12,42.13,42.08,42.13,30996.0,29.4428,29.4498,29.4148,29.4498,30996.0
2021-01-26 14:50:00,42.12,42.13,42.07,42.1,56255.0,29.4428,29.4498,29.4078,29.4288,56255.0
2021-01-26 14:55:00,42.11,42.16,42.1,42.15,51076.0,29.4358,29.4707,29.4288,29.4637,51076.0
2021-01-26 15:00:00,42.15,42.2,42.13,42.2,44748.0,29.4637,29.4987,29.4498,29.4987,44748.0
2021-01-26 15:05:00,42.2,42.23,42.19,42.22,72215.0,29.4987,29.5197,29.4917,29.5127,72215.0
2021-01-26 15:10:00,42.23,42.26,42.21,42.22,64337.0,29.5197,29.5406,29.5057,29.5127,64337.0
2021-01-26 15:15:00,42.21,42.28,42.21,42.27,71217.0,29.5057,29.5546,29.5057,29.5476,71217.0
2021-01-26 15:20:00,42.27,42.34,42.27,42.3,70445.0,29.5476,29.5966,29.5476,29.5686,70445.0
2021-01-26 15:25:00,42.3,42.31,42.23,42.31,93967.0,29.5686,29.5756,29.5197,29.5756,93967.0
2021-01-26 15:30:00,42.3,42.35,42.29,42.34,63942.0,29.5686,29.6035,29.5616,29.5966,63942.0
2021-01-26 15:35:00,42.34,42.38,42.31,42.32,111079.0,29.5966,29.6245,29.5756,29.5826,111079.0
2021-01-26 15:40:00,42.31,42.34,42.25,42.26,91105.0,29.5756,29.5966,29.5336,29.5406,91105.0
2021-01-26 15:45:00,42.26,42.32,42.22,42.27,130394.0,29.5406,29.5826,29.5127,29.5476,130394.0
2021-01-26 15:50:00,42.28,42.3,42.22,42.3,158273.0,29.5546,29.5686,29.5127,29.5686,158273.0
2021-01-26 15:55:00,42.29,42.31,42.23,42.23,414022.0,29.5616,29.5756,29.5197,29.5197,414022.0
2021-01-27 09:30:00,41.96,42.28,41.96,42.24,213936.0,29.3309,29.5546,29.3309,29.5267,213936.0
2021-01-27 09:35:00,42.25,42.49,42.24,42.49,152888.0,29.5336,29.7014,29.5267,29.7014,152888.0
2021-01-27 09:40:00,42.48,42.5,42.14,42.2,138534.0,29.6944,29.7084,29.4567,29.4987,138534.0
2021-01-27 09:45:00,42.21,42.27,42.06,42.1,137699.0,29.5057,29.5476,29.4008,29.4288,137699.0
2021-01-27 09:50:00,42.11,42.36,42.1,42.35,128694.0,29.4358,29.6105,29.4288,29.6035,128694.0
2021-01-27 09:55:00,42.34,42.35,41.99,42.03,148018.0,29.5966,29.6035,29.3519,29.3799,148018.0
2021-01-27 10:00:00,42.02,42.07,41.89,41.89,189563.0,29.3729,29.4078,29.282,29.282,189563.0
2021-01-27 10:05:00,41.88,41.98,41.76,41.87,152821.0,29.275,29.3449,29.1911,29.268,152821.0
2021-01-27 10:10:00,41.87,41.93,41.68,41.71,195525.0,29.268,29.31,29.1352,29.1562,195525.0
2021-01-27 10:15:00,41.71,41.81,41.7,41.79,94725.0,29.1562,29.2261,29.1492,29.2121,94725.0
2021-01-27 10:20:00,41.79,41.87,41.74,41.85,106939.0,29.2121,29.268,29.1771,29.254,106939.0
2021-01-27 10:25:00,41.84,41.92,41.82,41.92,73485.0,29.247,29.303,29.2331,29.303,73485.0
2021-01-27 10:30:00,41.92,41.98,41.75,41.84,78727.0,29.303,29.3449,29.1841,29.247,78727.0
2021-01-27 10:35:00,41.83,41.96,41.83,41.91,54296.0,29.2401,29.3309,29.2401,29.296,54296.0
2021-01-27 10:40:00,41.9,42.02,41.88,42.02,77603.0,29.289,29.3729,29.275,29.3729,77603.0
2021-01-27 10:45:00,42.02,42.1,42.01,42.08,53614.0,29.3729,29.4288,29.3659,29.4148,53614.0
2021-01-27 10:50:00,42.05,42.21,42.04,42.13,76300.0,29.3938,29.5057,29.3868,29.4498,76300.0
2021-01-27 10:55:00,42.12,42.21,42.11,42.18,70688.0,29.4428,29.5057,29.4358,29.4847,70688.0
2021-01-27 11:00:00,42.24,42.26,42.14,42.25,92529.0,29.5267,29.5406,29.4567,29.5336,92529.0
2021-01-27 11:05:00,42.24,42.24,42.14,42.2,68918.0,29.5267,29.5267,29.4567,29.4987,68918.0
2021-01-27 11:10:00,42.2,42.25,42.18,42.22,89414.0,29.4987,29.5336,29.4847,29.5127,89414.0
2021-01-27 11:15:00,42.21,42.23,42.1,42.11,57518.0,29.5057,29.5197,29.4288,29.4358,57518.0
2021-01-27 11:20:00,42.11,42.24,42.1,42.18,89943.0,29.4358,29.5267,29.4288,29.4847,89943.0
2021-01-27 11:25:00,42.18,42.24,42.16,42.2,77354.0,29.4847,29.5267,29.4707,29.4987,77354.0
2021-01-27 11:30:00,42.21,42.21,42.1,42.18,65162.0,29.5057,29.5057,29.4288,29.4847,65162.0
2021-01-27 11:35:00,42.18,42.2,42.12,42.2,35638.0,29.4847,29.4987,29.4428,29.4987,35638.0
2021-01-27 11:40:00,42.2,42.22,42.16,42.16,60561.0,29.4987,29.5127,29.4707,29.4707,60561.0
2021-01-27 11:45:00,42.16,42.22,42.07,42.07,50362.0,29.4707,29.5127,29.4078,29.4078,50362.0
2021-01-27 11:50:00,42.06,42.15,42.05,42.1,46389.0,29.4008,29.4637,29.3938,29.4288,46389.0
2021-01-27 11:55:00,42.11,42.11,42.03,42.04,44287.0,29.4358,29.4358,29.3799,29.3868,44287.0
2021-01-27 12:00:00,42.04,42.14,42.01,42.03,65148.0,29.3868,29.4567,29.3659,29.3799,65148.0
2021-01-27 12:05:00,42.03,42.17,42.03,42.15,39506.0,29.3799,29.4777,29.3799,29.4637,39506.0
2021-01-27 12:10:00,42.15,42.18,42.12,42.13,51518.0,29.4637,29.4847,29.4428,29.4498,51518.0
2021-01-27 12:15:00,42.14,42.26,42.11,42.25,75120.0,29.4567,29.5406,29.4358,29.5336,75120.0
2021-01-27 12:20:00,42.25,42.25,42.15,42.18,67776.0,29.5336,29.5336,29.4637,29.4847,67776.0
2021-01-27 12:25:00,42.18,42.21,42.12,42.13,38692.0,29.4847,29.5057,29.4428,29.4498,38692.0
2021-01-27 12:30:00,42.13,42.15,42.08,42.11,45340.0,29.4498,29.4637,29.4148,29.4358,45340.0
2021-01-27 12:35:00,42.11,42.13,42.05,42.12,47280.0,29.4358,29.4498,29.3938,29.4428,47280.0
2021-01-27 12:40:00,42.12,42.2,42.12,42.16,37007.0,29.4428,29.4987,29.4428,29.4707,37007.0
2021-01-27 12:45:00,42.16,42.18,42.14,42.17,37867.0,29.4707,29.4847,29.4567,29.4777,37867.0
2021-01-27 12:50:00,42.17,42.17,42.08,42.09,44258.0,29.4777,29.4777,29.4148,29.4218,44258.0
2021-01-27 12:55:00,42.09,42.14,42.07,42.14,56516.0,29.4218,29.4567,29.4078,29.4567,56516.0
2021-01-27 13:00:00,42.13,42.18,42.09,42.1,40302.0,29.4498,29.4847,29.4218,29.4288,40302.0
2021-01-27 13:05:00,42.09,42.12,42.02,42.09,51357.0,29.4218,29.4428,29.3729,29.4218,51357.0
2021-01-27 13:10:00,42.09,42.11,42.04,42.04,44932.0,29.4218,29.4358,29.3868,29.3868,44932.0
2021-01-27 13:15:00,42.05,42.08,41.99,42.07,64334.0,29.3938,29.4148,29.3519,29.4078,64334.0
2021-01-27 13:20:00,42.08,42.09,42.05,42.05,34216.0,29.4148,29.4218,29.3938,29.3938,34216.0
2021-01-27 13:25:00,42.05,42.1,42.02,42.1,58801.0,29.3938,29.4288,29.3729,29.4288,58801.0
2021-01-27 13:30:00,42.09,42.1,41.98,42.0,61005.0,29.4218,29.4288,29.3449,29.3589,61005.0
2021-01-27 13:35:00,41.99,42.01,41.96,42.0,34633.0,29.3519,29.3659,29.3309,29.3589,34633.0
2021-01-27 13:40:00,42.0,42.01,41.9,41.91,43542.0,29.3589,29.3659,29.289,29.296,43542.0
2021-01-27 13:45:00,41.9,41.96,41.89,41.96,32433.0,29.289,29.3309,29.282,29.3309,32433.0
2021-01-27 13:50:00,41.95,42.05,41.94,42.04,52614.0,29.3239,29.3938,29.3169,29.3868,52614.0
2021-01-27 13:55:00,42.04,42.06,41.98,42.03,50483.0,29.3868,29.4008,29.3449,29.3799,50483.0
2021-01-27 14:00:00,42.03,42.07,41.96,41.97,38469.0,29.3799,29.4078,29.3309,29.3379,38469.0
2021-01-27 14:05:00,41.97,41.97,41.86,41.89,67987.0,29.3379,29.3379,29.261,29.282,67987.0
2021-01-27 14:10:00,41.9,41.9,41.84,41.87,49437.0,29.289,29.289,29.247,29.268,49437.0
2021-01-27 14:15:00,41.86,41.86,41.76,41.77,71053.0,29.261,29.261,29.1911,29.1981,71053.0
2021-01-27 14:20:00,41.77,41.86,41.75,41.83,68738.0,29.1981,29.261,29.1841,29.2401,68738.0
2021-01-27 14:25:00,41.83,41.86,41.81,41.83,99909.0,29.2401,29.261,29.2261,29.2401,99909.0
2021-01-27 14:30:00,41.84,41.88,41.75,41.76,61569.0,29.247,29.275,29.1841,29.1911,61569.0
2021-01-27 14:35:00,41.75,41.87,41.72,41.86,83004.0,29.1841,29.268,29.1632,29.261,83004.0
2021-01-27 14:40:00,41.86,42.05,41.83,42.03,115028.0,29.261,29.3938,29.2401,29.3799,115028.0
2021-01-27 14:45:00,42.02,42.02,41.85,41.9,64818.0,29.3729,29.3729,29.254,29.289,64818.0
2021-01-27 14:50:00,41.91,41.93,41.81,41.88,88811.0,29.296,29.31,29.2261,29.275,88811.0
2021-01-27 14:55:00,41.88,41.91,41.8,41.83,55754.0,29.275,29.296,29.2191,29.2401,55754.0
2021-01-27 15:00:00,41.84,41.88,41.8,41.82,67095.0,29.247,29.275,29.2191,29.2331,67095.0
2021-01-27 15:05:00,41.83,41.94,41.82,41.92,45638.0,29.2401,29.3169,29.2331,29.303,45638.0
2021-01-27 15:10:00,41.93,42.09,41.92,42.07,57728.0,29.31,29.4218,29.303,29.4078,57728.0
2021-01-27 15:15:00,42.07,42.09,42.02,42.03,49233.0,29.4078,29.4218,29.3729,29.3799,49233.0
2021-01-27 15:20:00,42.03,42.07,41.98,42.01,39591.0,29.3799,29.4078,29.3449,29.3659,39591.0
2021-01-27 15:25:00,42.01,42.07,41.9,41.96,71740.0,29.3659,29.4078,29.289,29.3309,71740.0
2021-01-27 15:30:00,41.96,41.99,41.85,41.85,89423.0,29.3309,29.3519,29.254,29.254,89423.0
2021-01-27 15:35:00,41.86,41.88,41.73,41.79,125855.0,29.261,29.275,29.1702,29.2121,125855.0
2021-01-27 15:40:00,41.78,41.81,41.74,41.76,84951.0,29.2051,29.2261,29.1771,29.1911,84951.0
2021-01-27 15:45:00,41.75,41.86,41.73,41.85,115176.0,29.1841,29.261,29.1702,29.254,115176.0
2021-01-27 15:50:00,41.84,41.96,41.81,41.94,251794.0,29.247,29.3309,29.2261,29.3169,251794.0
2021-01-27 15:55:00,41.94,42.02,41.8,41.81,412100.0,29.3169,29.3729,29.2191,29.2261,412100.0
2021-01-28 09:30:00,41.82,42.21,41.78,42.21,261922.0,29.2331,29.5057,29.2051,29.5057,261922.0
2021-01-28 09:35:00,42.23,42.3,42.01,42.19,69997.0,29.5197,29.5686,29.3659,29.4917,69997.0
2021-01-28 09:40:00,42.24,42.48,42.01,42.41,90890.0,29.5267,29.6944,29.3659,29.6455,90890.0
2021-01-28 09:45:00,42.43,42.5,42.38,42.44,86598.0,29.6595,29.7084,29.6245,29.6665,86598.0
2021-01-28 09:50:00,42.38,42.59,42.37,42.55,134477.0,29.6245,29.7713,29.6175,29.7433,134477.0
2021-01-28 09:55:00,42.51,42.67,42.34,42.52,226963.0,29.7154,29.8272,29.5966,29.7224,226963.0
2021-01-28 10:00:00,42.52,42.77,42.47,42.61,139435.0,29.7224,29.8971,29.6874,29.7853,139435.0
2021-01-28 10:05:00,42.59,42.79,42.55,42.7,109885.0,29.7713,29.9111,29.7433,29.8482,109885.0
2021-01-28 10:10:00,42.7,42.81,42.65,42.77,124214.0,29.8482,29.9251,29.8132,29.8971,124214.0
2021-01-28 10:15:00,42.78,42.85,42.75,42.84,158298.0,29.9041,29.9531,29.8832,29.9461,158298.0
2021-01-28 10:20:00,42.84,42.98,42.73,42.94,227070.0,29.9461,30.0439,29.8692,30.016,227070.0
2021-01-28 10:25:00,42.96,43.04,42.81,42.81,277681.0,30.0299,30.0859,29.9251,29.9251,277681.0
2021-01-28 10:30:00,42.82,42.93,42.77,42.8,157059.0,29.9321,30.009,29.8971,29.9181,157059.0
2021-01-28 10:35:00,42.78,42.97,42.73,42.79,178415.0,29.9041,30.0369,29.8692,29.9111,178415.0
2021-01-28 10:40:00,42.78,42.9,42.76,42.82,101617.0,29.9041,29.988,29.8901,29.9321,101617.0
2021-01-28 10:45:00,42.82,42.85,42.75,42.85,104299.0,29.9321,29.9531,29.8832,29.9531,104299.0
2021-01-28 10:50:00,42.85,42.92,42.8,42.91,65296.0,29.9531,30.002,29.9181,29.995,65296.0
2021-01-28 10:55:00,42.9,42.91,42.68,42.69,80962.0,29.988,29.995,29.8342,29.8412,80962.0
2021-01-28 11:00:00,42.7,42.83,42.67,42.77,70090.0,29.8482,29.9391,29.8272,29.8971,70090.0
2021-01-28 11:05:00,42.77,42.78,42.56,42.66,80955.0,29.8971,29.9041,29.7503,29.8202,80955.0
2021-01-28 11:10:00,42.67,42.69,42.61,42.67,54848.0,29.8272,29.8412,29.7853,29.8272,54848.0
2021-01-28 11:15:00,42.68,42.7,42.45,42.56,110227.0,29.8342,29.8482,29.6734,29.7503,110227.0
2021-01-28 11:20:00,42.55,42.64,42.53,42.63,33790.0,29.7433,29.8063,29.7294,29.7993,33790.0
2021-01-28 11:25:00,42.64,42.69,42.61,42.68,281210.0,29.8063,29.8412,29.7853,29.8342,281210.0
2021-01-28 11:30:00,42.68,42.79,42.67,42.69,159886.0,29.8342,29.9111,29.8272,29.8412,159886.0
2021-01-28 11:35:00,42.67,42.78,42.61,42.73,66205.0,29.8272,29.9041,29.7853,29.8692,66205.0
2021-01-28 11:40:00,42.76,42.85,42.74,42.81,52341.0,29.8901,29.9531,29.8762,29.9251,52341.0
2021-01-28 11:45:00,42.82,42.94,42.79,42.94,74624.0,29.9321,30.016,29.9111,30.016,74624.0
2021-01-28 11:50:00,42.94,42.99,42.84,42.93,121903.0,30.016,30.0509,29.9461,30.009,121903.0
2021-01-28 11:55:00,42.94,42.97,42.82,42.86,41203.0,30.016,30.0369,29.9321,29.96,41203.0
2021-01-28 12:00:00,42.87,42.95,42.87,42.94,90693.0,29.967,30.023,29.967,30.016,90693.0
2021-01-28 12:05:00,42.93,43.0,42.83,42.9,69973.0,30.009,30.0579,29.9391,29.988,69973.0
2021-01-28 12:10:00,42.91,42.93,42.83,42.83,32973.0,29.995,30.009,29.9391,29.9391,32973.0
2021-01-28 12:15:00,42.84,42.85,42.74,42.74,43213.0,29.9461,29.9531,29.8762,29.8762,43213.0
2021-01-28 12:20:00,42.75,42.81,42.73,42.75,34405.0,29.8832,29.9251,29.8692,29.8832,34405.0
2021-01-28 12:25:00,42.74,42.79,42.73,42.76,28871.0,29.8762,29.9111,29.8692,29.8901,28871.0
2021-01-28 12:30:00,42.76,42.78,42.72,42.74,32817.0,29.8901,29.9041,29.8622,29.8762,32817.0
2021-01-28 12:35:00,42.73,42.74,42.68,42.69,43384.0,29.8692,29.8762,29.8342,29.8412,43384.0
2021-01-28 12:40:00,42.69,42.74,42.67,42.69,20679.0,29.8412,29.8762,29.8272,29.8412,20679.0
2021-01-28 12:45:00,42.69,42.73,42.66,42.72,36257.0,29.8412,29.8692,29.8202,29.8622,36257.0
2021-01-28 12:50:00,42.72,42.73,42.65,42.71,49805.0,29.8622,29.8692,29.8132,29.8552,49805.0
2021-01-28 12:55:00,42.72,42.74,42.68,42.73,46369.0,29.8622,29.8762,29.8342,29.8692,46369.0
2021-01-28 13:00:00,42.73,42.8,42.7,42.79,39381.0,29.8692,29.9181,29.8482,29.9111,39381.0
2021-01-28 13:05:00,42.78,42.83,42.77,42.78,54235.0,29.9041,29.9391,29.8971,29.9041,54235.0
2021-01-28 13:10:00,42.78,42.79,42.73,42.76,36290.0,29.9041,29.9111,29.8692,29.8901,36290.0
2021-01-28 13:15:00,42.75,42.78,42.71,42.72,78429.0,29.8832,29.9041,29.8552,29.8622,78429.0
2021-01-28 13:20:00,42.72,42.75,42.66,42.74,37995.0,29.8622,29.8832,29.8202,29.8762,37995.0
2021-01-28 13:25:00,42.74,42.77,42.7,42.72,32599.0,29.8762,29.8971,29.8482,29.8622,32599.0
2021-01-28 13:30:00,42.72,42.77,42.72,42.76,33632.0,29.8622,29.8971,29.8622,29.8901,33632.0
2021-01-28 13:35:00,42.77,42.85,42.76,42.82,36964.0,29.8971,29.9531,29.8901,29.9321,36964.0
2021-01-28 13:40:00,42.83,42.84,42.77,42.77,20629.0,29.9391,29.9461,29.8971,29.8971,20629.0
2021-01-28 13:45:00,42.77,42.8,42.75,42.77,28388.0,29.8971,29.9181,29.8832,29.8971,28388.0
2021-01-28 13:50:00,42.78,42.78,42.68,42.76,53667.0,29.9041,29.9041,29.8342,29.8901,53667.0
2021-01-28 13:55:00,42.75,42.84,42.75,42.83,41322.0,29.8832,29.9461,29.8832,29.9391,41322.0
2021-01-28 14:00:00,42.84,42.84,42.64,42.68,87537.0,29.9461,29.9461,29.8063,29.8342,87537.0
2021-01-28 14:05:00,42.68,42.74,42.56,42.68,58291.0,29.8342,29.8762,29.7503,29.8342,58291.0
2021-01-28 14:10:00,42.68,42.69,42.62,42.63,22860.0,29.8342,29.8412,29.7923,29.7993,22860.0
2021-01-28 14:15:00,42.63,42.64,42.52,42.56,48731.0,29.7993,29.8063,29.7224,29.7503,48731.0
2021-01-28 14:20:00,42.56,42.57,42.5,42.51,41418.0,29.7503,29.7573,29.7084,29.7154,41418.0
2021-01-28 14:25:00,42.51,42.56,42.46,42.51,43253.0,29.7154,29.7503,29.6804,29.7154,43253.0
2021-01-28 14:30:00,42.51,42.53,42.47,42.49,79466.0,29.7154,29.7294,29.6874,29.7014,79466.0
2021-01-28 14:35:00,42.49,42.55,42.48,42.55,91268.0,29.7014,29.7433,29.6944,29.7433,91268.0
2021-01-28 14:40:00,42.55,42.59,42.53,42.59,52442.0,29.7433,29.7713,29.7294,29.7713,52442.0
2021-01-28 14:45:00,42.6,42.7,42.6,42.66,53068.0,29.7783,29.8482,29.7783,29.8202,53068.0
2021-01-28 14:50:00,42.66,42.68,42.58,42.61,56573.0,29.8202,29.8342,29.7643,29.7853,56573.0
2021-01-28 14:55:00,42.61,42.62,42.55,42.58,42009.0,29.7853,29.7923,29.7433,29.7643,42009.0
2021-01-28 15:00:00,42.57,42.61,42.51,42.6,53507.0,29.7573,29.7853,29.7154,29.7783,53507.0
2021-01-28 15:05:00,42.59,42.63,42.56,42.58,36749.0,29.7713,29.7993,29.7503,29.7643,36749.0
2021-01-28 15:10:00,42.58,42.6,42.53,42.55,51916.0,29.7643,29.7783,29.7294,29.7433,51916.0
2021-01-28 15:15:00,42.56,42.62,42.53,42.62,66011.0,29.7503,29.7923,29.7294,29.7923,66011.0
2021-01-28 15:20:00,42.62,42.64,42.57,42.59,52515.0,29.7923,29.8063,29.7573,29.7713,52515.0
2021-01-28 15:25:00,42.6,42.66,42.59,42.61,70368.0,29.7783,29.8202,29.7713,29.7853,70368.0
2021-01-28 15:30:00,42.61,42.61,42.55,42.57,75358.0,29.7853,29.7853,29.7433,29.7573,75358.0
2021-01-28 15:35:00,42.57,42.59,42.52,42.55,69481.0,29.7573,29.7713,29.7224,29.7433,69481.0
2021-01-28 15:40:00,42.55,42.59,42.53,42.55,91237.0,29.7433,29.7713,29.7294,29.7433,91237.0
2021-01-28 15:45:00,42.54,42.67,42.53,42.65,132173.0,29.7364,29.8272,29.7294,29.8132,132173.0
2021-01-28 15:50:00,42.65,42.77,42.6,42.73,243930.0,29.8132,29.8971,29.7783,29.8692,243930.0
2021-01-28 15:55:00,42.73,42.75,42.45,42.65,593865.0,29.8692,29.8832,29.6734,29.8132,593865.0
2021-01-29 09:30:00,42.25,42.44,41.88,41.88,424149.0,29.5336,29.6665,29.275,29.275,424149.0
2021-01-29 09:35:00,41.9,42.09,41.83,41.93,128800.0,29.289,29.4218,29.2401,29.31,128800.0
2021-01-29 09:40:00,41.94,41.96,41.78,41.93,147416.0,29.3169,29.3309,29.2051,29.31,147416.0
2021-01-29 09:45:00,41.92,42.1,41.91,42.01,146097.0,29.303,29.4288,29.296,29.3659,146097.0
2021-01-29 09:50:00,42.01,42.05,41.8,41.87,201288.0,29.3659,29.3938,29.2191,29.268,201288.0
2021-01-29 09:55:00,41.88,41.98,41.76,41.92,102451.0,29.275,29.3449,29.1911,29.303,102451.0
2021-01-29 10:00:00,41.93,41.94,41.73,41.84,95145.0,29.31,29.3169,29.1702,29.247,95145.0
2021-01-29 10:05:00,41.83,41.95,41.8,41.83,86476.0,29.2401,29.3239,29.2191,29.2401,86476.0
2021-01-29 10:10:00,41.83,41.92,41.71,41.76,94315.0,29.2401,29.303,29.1562,29.1911,94315.0
2021-01-29 10:15:00,41.77,41.85,41.69,41.83,141503.0,29.1981,29.254,29.1422,29.2401,141503.0
2021-01-29 10:20:00,41.83,41.99,41.83,41.95,69347.0,29.2401,29.3519,29.2401,29.3239,69347.0
2021-01-29 10:25:00,41.96,41.96,41.84,41.87,33730.0,29.3309,29.3309,29.247,29.268,33730.0
2021-01-29 10:30:00,41.88,41.99,41.86,41.99,53647.0,29.275,29.3519,29.261,29.3519,53647.0
2021-01-29 10:35:00,41.99,42.06,41.99,42.02,88393.0,29.3519,29.4008,29.3519,29.3729,88393.0
2021-01-29 10:40:00,42.02,42.03,41.85,41.87,54877.0,29.3729,29.3799,29.254,29.268,54877.0
2021-01-29 10:45:00,41.86,41.92,41.82,41.89,76484.0,29.261,29.303,29.2331,29.282,76484.0
2021-01-29 10:50:00,41.88,41.9,41.8,41.85,92292.0,29.275,29.289,29.2191,29.254,92292.0
2021-01-29 10:55:00,41.85,41.9,41.77,41.78,69833.0,29.254,29.289,29.1981,29.2051,69833.0
2021-01-29 11:00:00,41.78,41.83,41.76,41.81,56366.0,29.2051,29.2401,29.1911,29.2261,56366.0
2021-01-29 11:05:00,41.83,41.87,41.8,41.85,59477.0,29.2401,29.268,29.2191,29.254,59477.0
2021-01-29 11:10:00,41.84,41.85,41.72,41.73,106444.0,29.247,29.254,29.1632,29.1702,106444.0
2021-01-29 11:15:00,41.72,41.78,41.7,41.72,41600.0,29.1632,29.2051,29.1492,29.1632,41600.0
2021-01-29 11:20:00,41.73,41.75,41.65,41.66,97574.0,29.1702,29.1841,29.1142,29.1212,97574.0
2021-01-29 11:25:00,41.66,41.72,41.62,41.63,100356.0,29.1212,29.1632,29.0933,29.1002,100356.0
2021-01-29 11:30:00,41.62,41.63,41.54,41.55,155394.0,29.0933,29.1002,29.0373,29.0443,155394.0
2021-01-29 11:35:00,41.56,41.58,41.51,41.52,119403.0,29.0513,29.0653,29.0164,29.0234,119403.0
2021-01-29 11:40:00,41.52,41.59,41.46,41.5,159698.0,29.0234,29.0723,28.9814,29.0094,159698.0
2021-01-29 11:45:00,41.49,41.53,41.4,41.41,101590.0,29.0024,29.0303,28.9395,28.9465,101590.0
2021-01-29 11:50:00,41.41,41.44,41.32,41.37,155708.0,28.9465,28.9674,28.8836,28.9185,155708.0
2021-01-29 11:55:00,41.37,41.38,41.31,41.33,86787.0,28.9185,28.9255,28.8766,28.8905,86787.0
2021-01-29 12:00:00,41.34,41.42,41.29,41.4,100258.0,28.8975,28.9535,28.8626,28.9395,100258.0
2021-01-29 12:05:00,41.41,41.44,41.28,41.3,70752.0,28.9465,28.9674,28.8556,28.8696,70752.0
2021-01-29 12:10:00,41.3,41.33,41.18,41.19,168062.0,28.8696,28.8905,28.7857,28.7927,168062.0
2021-01-29 12:15:00,41.19,41.19,41.1,41.11,129029.0,28.7927,28.7927,28.7298,28.7368,129029.0
2021-01-29 12:20:00,41.1,41.13,41.05,41.09,100293.0,28.7298,28.7507,28.6948,28.7228,100293.0
2021-01-29 12:25:00,41.09,41.2,41.07,41.18,90033.0,28.7228,28.7997,28.7088,28.7857,90033.0
2021-01-29 12:30:00,41.18,41.23,41.16,41.18,65003.0,28.7857,28.8206,28.7717,28.7857,65003.0
2021-01-29 12:35:00,41.18,41.25,41.14,41.2,93850.0,28.7857,28.8346,28.7577,28.7997,93850.0
2021-01-29 12:40:00,41.2,41.41,41.19,41.33,196197.0,28.7997,28.9465,28.7927,28.8905,196197.0
2021-01-29 12:45:00,41.32,41.32,41.14,41.15,82777.0,28.8836,28.8836,28.7577,28.7647,82777.0
2021-01-29 12:50:00,41.16,41.32,41.15,41.27,73572.0,28.7717,28.8836,28.7647,28.8486,73572.0
2021-01-29 12:55:00,41.28,41.35,41.21,41.22,82055.0,28.8556,28.9045,28.8067,28.8136,82055.0
2021-01-29 13:00:00,41.22,41.3,41.17,41.21,43343.0,28.8136,28.8696,28.7787,28.8067,43343.0
2021-01-29 13:05:00,41.21,41.21,41.15,41.18,39941.0,28.8067,28.8067,28.7647,28.7857,39941.0
2021-01-29 13:10:00,41.17,41.21,41.16,41.19,52655.0,28.7787,28.8067,28.7717,28.7927,52655.0
2021-01-29 13:15:00,41.18,41.18,41.07,41.13,100793.0,28.7857,28.7857,28.7088,28.7507,100793.0
2021-01-29 13:20:00,41.12,41.24,41.12,41.19,70935.0,28.7437,28.8276,28.7437,28.7927,70935.0
2021-01-29 13:25:00,41.18,41.29,41.18,41.28,67075.0,28.7857,28.8626,28.7857,28.8556,67075.0
2021-01-29 13:30:00,41.29,41.3,41.16,41.19,66483.0,28.8626,28.8696,28.7717,28.7927,66483.0
2021-01-29 13:35:00,41.2,41.25,41.15,41.25,76012.0,28.7997,28.8346,28.7647,28.8346,76012.0
2021-01-29 13:40:00,41.24,41.31,41.22,41.24,71252.0,28.8276,28.8766,28.8136,28.8276,71252.0
2021-01-29 13:45:00,41.24,41.28,41.11,41.11,48408.0,28.8276,28.8556,28.7368,28.7368,48408.0
2021-01-29 13:50:00,41.11,41.17,41.11,41.17,37750.0,28.7368,28.7787,28.7368,28.7787,37750.0
2021-01-29 13:55:00,41.17,41.22,41.11,41.13,131758.0,28.7787,28.8136,28.7368,28.7507,131758.0
2021-01-29 14:00:00,41.12,41.33,41.11,41.31,74741.0,28.7437,28.8905,28.7368,28.8766,74741.0
2021-01-29 14:05:00,41.31,41.39,41.3,41.38,66026.0,28.8766,28.9325,28.8696,28.9255,66026.0
2021-01-29 14:10:00,41.38,41.38,41.33,41.36,49801.0,28.9255,28.9255,28.8905,28.9115,49801.0
2021-01-29 14:15:00,41.36,41.38,41.33,41.35,67288.0,28.9115,28.9255,28.8905,28.9045,67288.0
2021-01-29 14:20:00,41.36,41.38,41.3,41.34,48034.0,28.9115,28.9255,28.8696,28.8975,48034.0
2021-01-29 14:25:00,41.35,41.37,41.28,41.3,56442.0,28.9045,28.9185,28.8556,28.8696,56442.0
2021-01-29 14:30:00,41.3,41.31,41.23,41.25,70530.0,28.8696,28.8766,28.8206,28.8346,70530.0
2021-01-29 14:35:00,41.25,41.32,41.25,41.27,77912.0,28.8346,28.8836,28.8346,28.8486,77912.0
2021-01-29 14:40:00,41.27,41.3,41.2,41.23,135569.0,28.8486,28.8696,28.7997,28.8206,135569.0
2021-01-29 14:45:00,41.24,41.27,41.2,41.26,42061.0,28.8276,28.8486,28.7997,28.8416,42061.0
2021-01-29 14:50:00,41.25,41.29,41.19,41.2,54680.0,28.8346,28.8626,28.7927,28.7997,54680.0
2021-01-29 14:55:00,41.19,41.22,41.17,41.19,47563.0,28.7927,28.8136,28.7787,28.7927,47563.0
2021-01-29 15:00:00,41.19,41.37,41.19,41.37,78520.0,28.7927,28.9185,28.7927,28.9185,78520.0
2021-01-29 15:05:00,41.36,41.38,41.33,41.36,60700.0,28.9115,28.9255,28.8905,28.9115,60700.0
2021-01-29 15:10:00,41.36,41.4,41.34,41.39,64572.0,28.9115,28.9395,28.8975,28.9325,64572.0
2021-01-29 15:15:00,41.39,41.39,41.27,41.27,64879.0,28.9325,28.9325,28.8486,28.8486,64879.0
2021-01-29 15:20:00,41.27,41.34,41.27,41.3,65793.0,28.8486,28.8975,28.8486,28.8696,65793.0
2021-01-29 15:25:00,41.31,41.33,41.21,41.22,78043.0,28.8766,28.8905,28.8067,28.8136,78043.0
2021-01-29 15:30:00,41.22,41.36,41.21,41.31,107410.0,28.8136,28.9115,28.8067,28.8766,107410.0
2021-01-29 15:35:00,41.32,41.32,41.12,41.13,155473.0,28.8836,28.8836,28.7437,28.7507,155473.0
2021-01-29 15:40:00,41.12,41.14,41.05,41.09,144042.0,28.7437,28.7577,28.6948,28.7228,144042.0
2021-01-29 15:45:00,41.09,41.13,41.03,41.08,222779.0,28.7228,28.7507,28.6808,28.7158,222779.0
2021-01-29 15:50:00,41.08,41.33,41.07,41.27,438589.0,28.7158,28.8905,28.7088,28.8486,438589.0
2021-01-29 15:55:00,41.27,41.36,41.05,41.08,717386.0,28.8486,28.9115,28.6948,28.7158,717386.0
2021-02-01 09:30:00,41.14,41.36,40.81,40.84,622642.0,28.7577,28.9115,28.5271,28.548,622642.0
2021-02-01 09:35:00,40.86,41.01,40.82,40.94,132925.0,28.562,28.6669,28.534,28.6179,132925.0
2021-02-01 09:40:00,40.93,41.03,40.78,40.79,243145.0,28.6109,28.6808,28.5061,28.5131,243145.0
2021-02-01 09:45:00,40.79,40.87,40.7,40.77,159169.0,28.5131,28.569,28.4502,28.4991,159169.0
2021-02-01 09:50:00,40.76,40.81,40.63,40.68,170174.0,28.4921,28.5271,28.4012,28.4362,170174.0
2021-02-01 09:55:00,40.67,40.82,40.62,40.77,147286.0,28.4292,28.534,28.3942,28.4991,147286.0
2021-02-01 10:00:00,40.75,40.8,40.62,40.63,95123.0,28.4851,28.5201,28.3942,28.4012,95123.0
2021-02-01 10:05:00,40.63,40.73,40.57,40.64,181538.0,28.4012,28.4711,28.3593,28.4082,181538.0
2021-02-01 10:10:00,40.64,40.65,40.46,40.61,261289.0,28.4082,28.4152,28.2824,28.3872,261289.0
2021-02-01 10:15:00,40.61,40.72,40.53,40.72,93715.0,28.3872,28.4641,28.3313,28.4641,93715.0
2021-02-01 10:20:00,40.72,40.77,40.69,40.71,104349.0,28.4641,28.4991,28.4432,28.4571,104349.0
2021-02-01 10:25:00,40.7,40.74,40.59,40.59,108911.0,28.4502,28.4781,28.3733,28.3733,108911.0
2021-02-01 10:30:00,40.59,40.69,40.55,40.63,127037.0,28.3733,28.4432,28.3453,28.4012,127037.0
2021-02-01 10:35:00,40.63,40.71,40.62,40.69,141719.0,28.4012,28.4571,28.3942,28.4432,141719.0
2021-02-01 10:40:00,40.69,40.7,40.61,40.63,61038.0,28.4432,28.4502,28.3872,28.4012,61038.0
2021-02-01 10:45:00,40.63,40.71,40.6,40.61,78056.0,28.4012,28.4571,28.3803,28.3872,78056.0
2021-02-01 10:50:00,40.6,40.66,40.57,40.59,73562.0,28.3803,28.4222,28.3593,28.3733,73562.0
2021-02-01 10:55:00,40.59,40.61,40.55,40.56,94060.0,28.3733,28.3872,28.3453,28.3523,94060.0
2021-02-01 11:00:00,40.55,40.63,40.53,40.6,95812.0,28.3453,28.4012,28.3313,28.3803,95812.0
2021-02-01 11:05:00,40.59,40.67,40.56,40.56,92378.0,28.3733,28.4292,28.3523,28.3523,92378.0
2021-02-01 11:10:00,40.56,40.7,40.54,40.7,71636.0,28.3523,28.4502,28.3383,28.4502,71636.0
2021-02-01 11:15:00,40.7,40.76,40.63,40.63,186120.0,28.4502,28.4921,28.4012,28.4012,186120.0
2021-02-01 11:20:00,40.64,40.68,40.56,40.58,201979.0,28.4082,28.4362,28.3523,28.3663,201979.0
2021-02-01 11:25:00,40.58,40.69,40.56,40.63,92560.0,28.3663,28.4432,28.3523,28.4012,92560.0
2021-02-01 11:30:00,40.64,40.65,40.57,40.59,71310.0,28.4082,28.4152,28.3593,28.3733,71310.0
2021-02-01 11:35:00,40.58,40.62,40.55,40.56,77735.0,28.3663,28.3942,28.3453,28.3523,77735.0
2021-02-01 11:40:00,40.56,40.64,40.56,40.62,87198.0,28.3523,28.4082,28.3523,28.3942,87198.0
2021-02-01 11:45:00,40.62,40.64,40.57,40.58,190417.0,28.3942,28.4082,28.3593,28.3663,190417.0
2021-02-01 11:50:00,40.58,40.62,40.52,40.62,92423.0,28.3663,28.3942,28.3243,28.3942,92423.0
2021-02-01 11:55:00,40.62,40.75,40.61,40.7,121706.0,28.3942,28.4851,28.3872,28.4502,121706.0
2021-02-01 12:00:00,40.7,40.74,40.61,40.62,89167.0,28.4502,28.4781,28.3872,28.3942,89167.0
2021-02-01 12:05:00,40.62,40.65,40.54,40.54,109314.0,28.3942,28.4152,28.3383,28.3383,109314.0
2021-02-01 12:10:00,40.54,40.61,40.51,40.59,80659.0,28.3383,28.3872,28.3173,28.3733,80659.0
2021-02-01 12:15:00,40.6,40.61,40.56,40.6,82767.0,28.3803,28.3872,28.3523,28.3803,82767.0
2021-02-01 12:20:00,40.6,40.61,40.49,40.52,228945.0,28.3803,28.3872,28.3034,28.3243,228945.0
2021-02-01 12:25:00,40.52,40.57,40.49,40.57,90911.0,28.3243,28.3593,28.3034,28.3593,90911.0
2021-02-01 12:30:00,40.57,40.62,40.55,40.61,64409.0,28.3593,28.3942,28.3453,28.3872,64409.0
2021-02-01 12:35:00,40.61,40.65,40.51,40.52,105243.0,28.3872,28.4152,28.3173,28.3243,105243.0
2021-02-01 12:40:00,40.52,40.57,40.5,40.52,58111.0,28.3243,28.3593,28.3104,28.3243,58111.0
2021-02-01 12:45:00,40.52,40.57,40.5,40.57,81705.0,28.3243,28.3593,28.3104,28.3593,81705.0
2021-02-01 12:50:00,40.57,40.59,40.52,40.57,42874.0,28.3593,28.3733,28.3243,28.3593,42874.0
2021-02-01 12:55:00,40.57,40.63,40.57,40.62,53822.0,28.3593,28.4012,28.3593,28.3942,53822.0
2021-02-01 13:00:00,40.62,40.66,40.61,40.65,39619.0,28.3942,28.4222,28.3872,28.4152,39619.0
2021-02-01 13:05:00,40.66,40.68,40.61,40.62,41660.0,28.4222,28.4362,28.3872,28.3942,41660.0
2021-02-01 13:10:00,40.62,40.7,40.61,40.7,37780.0,28.3942,28.4502,28.3872,28.4502,37780.0
2021-02-01 13:15:00,40.69,40.69,40.65,40.66,35910.0,28.4432,28.4432,28.4152,28.4222,35910.0
2021-02-01 13:20:00,40.67,40.68,40.63,40.66,42661.0,28.4292,28.4362,28.4012,28.4222,42661.0
2021-02-01 13:25:00,40.67,40.75,40.65,40.75,60472.0,28.4292,28.4851,28.4152,28.4851,60472.0
2021-02-01 13:30:00,40.73,40.78,40.7,40.71,44756.0,28.4711,28.5061,28.4502,28.4571,44756.0
2021-02-01 13:35:00,40.71,40.72,40.66,40.67,69963.0,28.4571,28.4641,28.4222,28.4292,69963.0
2021-02-01 13:40:00,40.68,40.7,40.66,40.68,46993.0,28.4362,28.4502,28.4222,28.4362,46993.0
2021-02-01 13:45:00,40.69,40.72,40.65,40.69,61879.0,28.4432,28.4641,28.4152,28.4432,61879.0
2021-02-01 13:50:00,40.69,40.7,40.65,40.67,33849.0,28.4432,28.4502,28.4152,28.4292,33849.0
2021-02-01 13:55:00,40.67,40.69,40.66,40.69,37186.0,28.4292,28.4432,28.4222,28.4432,37186.0
2021-02-01 14:00:00,40.69,40.75,40.68,40.73,51237.0,28.4432,28.4851,28.4362,28.4711,51237.0
2021-02-01 14:05:00,40.74,40.79,40.73,40.76,42922.0,28.4781,28.5131,28.4711,28.4921,42922.0
2021-02-01 14:10:00,40.77,40.87,40.76,40.87,50027.0,28.4991,28.569,28.4921,28.569,50027.0
2021-02-01 14:15:00,40.86,40.95,40.85,40.94,58155.0,28.562,28.6249,28.555,28.6179,58155.0
2021-02-01 14:20:00,40.93,40.93,40.89,40.93,58575.0,28.6109,28.6109,28.583,28.6109,58575.0
2021-02-01 14:25:00,40.93,40.98,40.93,40.94,41684.0,28.6109,28.6459,28.6109,28.6179,41684.0
2021-02-01 14:30:00,40.94,40.97,40.91,40.94,47038.0,28.6179,28.6389,28.597,28.6179,47038.0
2021-02-01 14:35:00,40.94,41.02,40.94,41.0,49050.0,28.6179,28.6738,28.6179,28.6599,49050.0
2021-02-01 14:40:00,41.01,41.05,40.98,41.0,74755.0,28.6669,28.6948,28.6459,28.6599,74755.0
2021-02-01 14:45:00,41.0,41.01,40.97,40.98,22837.0,28.6599,28.6669,28.6389,28.6459,22837.0
2021-02-01 14:50:00,40.98,41.01,40.94,41.01,47790.0,28.6459,28.6669,28.6179,28.6669,47790.0
2021-02-01 14:55:00,41.01,41.02,40.94,40.96,53857.0,28.6669,28.6738,28.6179,28.6319,53857.0
2021-02-01 15:00:00,40.96,40.97,40.94,40.96,31014.0,28.6319,28.6389,28.6179,28.6319,31014.0
2021-02-01 15:05:00,40.96,40.97,40.92,40.94,53700.0,28.6319,28.6389,28.6039,28.6179,53700.0
2021-02-01 15:10:00,40.94,40.96,40.91,40.95,44359.0,28.6179,28.6319,28.597,28.6249,44359.0
2021-02-01 15:15:00,40.95,40.96,40.89,40.9,37078.0,28.6249,28.6319,28.583,28.59,37078.0
2021-02-01 15:20:00,40.89,40.93,40.82,40.84,45270.0,28.583,28.6109,28.534,28.548,45270.0
2021-02-01 15:25:00,40.84,40.87,40.83,40.84,49027.0,28.548,28.569,28.541,28.548,49027.0
2021-02-01 15:30:00,40.84,40.85,40.78,40.82,70611.0,28.548,28.555,28.5061,28.534,70611.0
2021-02-01 15:35:00,40.82,40.82,40.76,40.77,61191.0,28.534,28.534,28.4921,28.4991,61191.0
2021-02-01 15:40:00,40.77,40.8,40.7,40.79,140815.0,28.4991,28.5201,28.4502,28.5131,140815.0
2021-02-01 15:45:00,40.78,40.87,40.77,40.86,116534.0,28.5061,28.569,28.4991,28.562,116534.0
2021-02-01 15:50:00,40.85,40.89,40.83,40.85,126896.0,28.555,28.583,28.541,28.555,126896.0
2021-02-01 15:55:00,40.85,40.86,40.75,40.76,341743.0,28.555,28.562,28.4851,28.4921,341743.0
2021-02-02 09:30:00,41.18,41.36,41.02,41.07,317991.0,28.7857,28.9115,28.6738,28.7088,317991.0
2021-02-02 09:35:00,41.07,41.26,41.05,41.15,86852.0,28.7088,28.8416,28.6948,28.7647,86852.0
2021-02-02 09:40:00,41.16,41.24,40.8,40.93,177471.0,28.7717,28.8276,28.5201,28.6109,177471.0
2021-02-02 09:45:00,40.95,40.96,40.81,40.82,154601.0,28.6249,28.6319,28.5271,28.534,154601.0
2021-02-02 09:50:00,40.83,40.91,40.57,40.89,275859.0,28.541,28.597,28.3593,28.583,275859.0
2021-02-02 09:55:00,40.89,41.02,40.81,40.82,195192.0,28.583,28.6738,28.5271,28.534,195192.0
2021-02-02 10:00:00,40.81,40.98,40.73,40.86,166377.0,28.5271,28.6459,28.4711,28.562,166377.0
2021-02-02 10:05:00,40.88,41.0,40.86,40.88,162807.0,28.576,28.6599,28.562,28.576,162807.0
2021-02-02 10:10:00,40.87,40.88,40.76,40.82,84958.0,28.569,28.576,28.4921,28.534,84958.0
2021-02-02 10:15:00,40.83,41.02,40.82,41.0,80020.0,28.541,28.6738,28.534,28.6599,80020.0
2021-02-02 10:20:00,40.99,41.03,40.95,40.97,82506.0,28.6529,28.6808,28.6249,28.6389,82506.0
2021-02-02 10:25:00,40.97,41.12,40.96,41.02,87001.0,28.6389,28.7437,28.6319,28.6738,87001.0
2021-02-02 10:30:00,41.02,41.1,40.92,41.08,118754.0,28.6738,28.7298,28.6039,28.7158,118754.0
2021-02-02 10:35:00,41.08,41.13,40.99,41.0,98819.0,28.7158,28.7507,28.6529,28.6599,98819.0
2021-02-02 10:40:00,41.0,41.26,40.97,41.25,191885.0,28.6599,28.8416,28.6389,28.8346,191885.0
2021-02-02 10:45:00,41.25,41.26,41.15,41.18,82517.0,28.8346,28.8416,28.7647,28.7857,82517.0
2021-02-02 10:50:00,41.19,41.23,41.16,41.22,67573.0,28.7927,28.8206,28.7717,28.8136,67573.0
2021-02-02 10:55:00,41.21,41.27,41.2,41.23,151886.0,28.8067,28.8486,28.7997,28.8206,151886.0
2021-02-02 11:00:00,41.23,41.36,41.21,41.35,142253.0,28.8206,28.9115,28.8067,28.9045,142253.0
2021-02-02 11:05:00,41.35,41.4,41.32,41.37,54401.0,28.9045,28.9395,28.8836,28.9185,54401.0
2021-02-02 11:10:00,41.37,41.47,41.35,41.41,76382.0,28.9185,28.9884,28.9045,28.9465,76382.0
2021-02-02 11:15:00,41.41,41.43,41.33,41.38,49166.0,28.9465,28.9604,28.8905,28.9255,49166.0
2021-02-02 11:20:00,41.37,41.4,41.3,41.32,37765.0,28.9185,28.9395,28.8696,28.8836,37765.0
2021-02-02 11:25:00,41.32,41.35,41.29,41.33,50527.0,28.8836,28.9045,28.8626,28.8905,50527.0
2021-02-02 11:30:00,41.34,41.47,41.33,41.47,81530.0,28.8975,28.9884,28.8905,28.9884,81530.0
2021-02-02 11:35:00,41.47,41.54,41.44,41.49,104874.0,28.9884,29.0373,28.9674,29.0024,104874.0
2021-02-02 11:40:00,41.48,41.5,41.44,41.45,61131.0,28.9954,29.0094,28.9674,28.9744,61131.0
2021-02-02 11:45:00,41.45,41.47,41.39,41.41,29585.0,28.9744,28.9884,28.9325,28.9465,29585.0
2021-02-02 11:50:00,41.41,41.44,41.35,41.39,31152.0,28.9465,28.9674,28.9045,28.9325,31152.0
2021-02-02 11:55:00,41.39,41.45,41.38,41.4,56603.0,28.9325,28.9744,28.9255,28.9395,56603.0
2021-02-02 12:00:00,41.4,41.56,41.38,41.54,156812.0,28.9395,29.0513,28.9255,29.0373,156812.0
2021-02-02 12:05:00,41.54,41.57,41.5,41.55,64731.0,29.0373,29.0583,29.0094,29.0443,64731.0
2021-02-02 12:10:00,41.54,41.6,41.5,41.58,84301.0,29.0373,29.0793,29.0094,29.0653,84301.0
2021-02-02 12:15:00,41.58,41.6,41.54,41.58,69243.0,29.0653,29.0793,29.0373,29.0653,69243.0
2021-02-02 12:20:00,41.58,41.6,41.48,41.51,57543.0,29.0653,29.0793,28.9954,29.0164,57543.0
2021-02-02 12:25:00,41.5,41.51,41.47,41.47,25142.0,29.0094,29.0164,28.9884,28.9884,25142.0
2021-02-02 12:30:00,41.48,41.5,41.47,41.48,35378.0,28.9954,29.0094,28.9884,28.9954,35378.0
2021-02-02 12:35:00,41.48,41.53,41.48,41.5,42876.0,28.9954,29.0303,28.9954,29.0094,42876.0
2021-02-02 12:40:00,41.5,41.53,41.49,41.51,33355.0,29.0094,29.0303,29.0024,29.0164,33355.0
2021-02-02 12:45:00,41.52,41.59,41.5,41.58,53568.0,29.0234,29.0723,29.0094,29.0653,53568.0
2021-02-02 12:50:00,41.58,41.62,41.56,41.58,55564.0,29.0653,29.0933,29.0513,29.0653,55564.0
2021-02-02 12:55:00,41.58,41.66,41.56,41.65,44385.0,29.0653,29.1212,29.0513,29.1142,44385.0
2021-02-02 13:00:00,41.66,41.67,41.64,41.65,38861.0,29.1212,29.1282,29.1072,29.1142,38861.0
2021-02-02 13:05:00,41.66,41.74,41.64,41.73,70591.0,29.1212,29.1771,29.1072,29.1702,70591.0
2021-02-02 13:10:00,41.73,41.74,41.68,41.69,39407.0,29.1702,29.1771,29.1352,29.1422,39407.0
2021-02-02 13:15:00,41.69,41.71,41.65,41.7,74383.0,29.1422,29.1562,29.1142,29.1492,74383.0
2021-02-02 13:20:00,41.7,41.71,41.67,41.7,28267.0,29.1492,29.1562,29.1282,29.1492,28267.0
2021-02-02 13:25:00,41.69,41.7,41.67,41.7,38655.0,29.1422,29.1492,29.1282,29.1492,38655.0
2021-02-02 13:30:00,41.7,41.74,41.69,41.73,111486.0,29.1492,29.1771,29.1422,29.1702,111486.0
2021-02-02 13:35:00,41.73,41.74,41.7,41.72,31384.0,29.1702,29.1771,29.1492,29.1632,31384.0
2021-02-02 13:40:00,41.72,41.75,41.61,41.63,57543.0,29.1632,29.1841,29.0863,29.1002,57543.0
2021-02-02 13:45:00,41.63,41.63,41.57,41.58,39092.0,29.1002,29.1002,29.0583,29.0653,39092.0
2021-02-02 13:50:00,41.58,41.61,41.53,41.54,199302.0,29.0653,29.0863,29.0303,29.0373,199302.0
2021-02-02 13:55:00,41.54,41.61,41.52,41.6,51966.0,29.0373,29.0863,29.0234,29.0793,51966.0
2021-02-02 14:00:00,41.6,41.72,41.6,41.72,63287.0,29.0793,29.1632,29.0793,29.1632,63287.0
2021-02-02 14:05:00,41.72,41.77,41.71,41.73,72459.0,29.1632,29.1981,29.1562,29.1702,72459.0
2021-02-02 14:10:00,41.73,41.77,41.69,41.76,56942.0,29.1702,29.1981,29.1422,29.1911,56942.0
2021-02-02 14:15:00,41.77,41.78,41.68,41.68,32273.0,29.1981,29.2051,29.1352,29.1352,32273.0
2021-02-02 14:20:00,41.69,41.71,41.67,41.7,47156.0,29.1422,29.1562,29.1282,29.1492,47156.0
2021-02-02 14:25:00,41.69,41.7,41.64,41.66,79344.0,29.1422,29.1492,29.1072,29.1212,79344.0
2021-02-02 14:30:00,41.66,41.72,41.63,41.72,53784.0,29.1212,29.1632,29.1002,29.1632,53784.0
2021-02-02 14:35:00,41.72,41.73,41.7,41.71,65876.0,29.1632,29.1702,29.1492,29.1562,65876.0
2021-02-02 14:40:00,41.71,41.74,41.7,41.71,74746.0,29.1562,29.1771,29.1492,29.1562,74746.0
2021-02-02 14:45:00,41.72,41.74,41.71,41.73,44347.0,29.1632,29.1771,29.1562,29.1702,44347.0
2021-02-02 14:50:00,41.73,41.74,41.71,41.72,75234.0,29.1702,29.1771,29.1562,29.1632,75234.0
2021-02-02 14:55:00,41.72,41.72,41.64,41.67,92717.0,29.1632,29.1632,29.1072,29.1282,92717.0
2021-02-02 15:00:00,41.68,41.71,41.65,41.71,64788.0,29.1352,29.1562,29.1142,29.1562,64788.0
2021-02-02 15:05:00,41.71,41.75,41.69,41.73,217950.0,29.1562,29.1841,29.1422,29.1702,217950.0
2021-02-02 15:10:00,41.73,41.74,41.6,41.6,56902.0,29.1702,29.1771,29.0793,29.0793,56902.0
2021-02-02 15:15:00,41.61,41.65,41.57,41.57,93037.0,29.0863,29.1142,29.0583,29.0583,93037.0
2021-02-02 15:20:00,41.58,41.59,41.54,41.55,82220.0,29.0653,29.0723,29.0373,29.0443,82220.0
2021-02-02 15:25:00,41.54,41.61,41.54,41.58,123217.0,29.0373,29.0863,29.0373,29.0653,123217.0
2021-02-02 15:30:00,41.57,41.58,41.51,41.52,111800.0,29.0583,29.0653,29.0164,29.0234,111800.0
2021-02-02 15:35:00,41.52,41.59,41.51,41.59,163958.0,29.0234,29.0723,29.0164,29.0723,163958.0
2021-02-02 15:40:00,41.59,41.66,41.57,41.65,144849.0,29.0723,29.1212,29.0583,29.1142,144849.0
2021-02-02 15:45:00,41.64,41.66,41.55,41.57,256520.0,29.1072,29.1212,29.0443,29.0583,256520.0
2021-02-02 15:50:00,41.56,41.59,41.51,41.54,187205.0,29.0513,29.0723,29.0164,29.0373,187205.0
2021-02-02 15:55:00,41.54,41.64,41.53,41.55,692742.0,29.0373,29.1072,29.0303,29.0443,692742.0
2021-02-03 09:30:00,41.35,41.49,41.21,41.35,201231.0,28.9045,29.0024,28.8067,28.9045,201231.0
2021-02-03 09:35:00,41.36,41.45,41.24,41.38,115634.0,28.9115,28.9744,28.8276,28.9255,115634.0
2021-02-03 09:40:00,41.38,41.49,41.34,41.41,84525.0,28.9255,29.0024,28.8975,28.9465,84525.0
2021-02-03 09:45:00,41.4,41.65,41.38,41.64,111819.0,28.9395,29.1142,28.9255,29.1072,111819.0
2021-02-03 09:50:00,41.63,41.64,41.37,41.37,92916.0,29.1002,29.1072,28.9185,28.9185,92916.0
2021-02-03 09:55:00,41.38,41.44,41.3,41.35,72117.0,28.9255,28.9674,28.8696,28.9045,72117.0
2021-02-03 10:00:00,41.35,41.49,41.35,41.37,74575.0,28.9045,29.0024,28.9045,28.9185,74575.0
2021-02-03 10:05:00,41.38,41.49,41.35,41.45,187619.0,28.9255,29.0024,28.9045,28.9744,187619.0
2021-02-03 10:10:00,41.45,41.52,41.37,41.39,66878.0,28.9744,29.0234,28.9185,28.9325,66878.0
2021-02-03 10:15:00,41.4,41.45,41.29,41.36,86089.0,28.9395,28.9744,28.8626,28.9115,86089.0
2021-02-03 10:20:00,41.36,41.41,41.31,41.39,89115.0,28.9115,28.9465,28.8766,28.9325,89115.0
2021-02-03 10:25:00,41.39,41.52,41.38,41.5,936078.0,28.9325,29.0234,28.9255,29.0094,936078.0
2021-02-03 10:30:00,41.51,41.59,41.48,41.51,76235.0,29.0164,29.0723,28.9954,29.0164,76235.0
2021-02-03 10:35:00,41.52,41.56,41.51,41.52,47059.0,29.0234,29.0513,29.0164,29.0234,47059.0
2021-02-03 10:40:00,41.53,41.68,41.53,41.62,74027.0,29.0303,29.1352,29.0303,29.0933,74027.0
2021-02-03 10:45:00,41.62,41.73,41.61,41.72,67139.0,29.0933,29.1702,29.0863,29.1632,67139.0
2021-02-03 10:50:00,41.71,41.78,41.69,41.78,51952.0,29.1562,29.2051,29.1422,29.2051,51952.0
2021-02-03 10:55:00,41.78,41.78,41.72,41.76,95269.0,29.2051,29.2051,29.1632,29.1911,95269.0
2021-02-03 11:00:00,41.75,41.75,41.62,41.66,55939.0,29.1841,29.1841,29.0933,29.1212,55939.0
2021-02-03 11:05:00,41.66,41.75,41.66,41.7,105714.0,29.1212,29.1841,29.1212,29.1492,105714.0
2021-02-03 11:10:00,41.69,41.72,41.69,41.7,62495.0,29.1422,29.1632,29.1422,29.1492,62495.0
2021-02-03 11:15:00,41.69,41.71,41.66,41.7,54229.0,29.1422,29.1562,29.1212,29.1492,54229.0
2021-02-03 11:20:00,41.71,41.88,41.7,41.83,79497.0,29.1562,29.275,29.1492,29.2401,79497.0
2021-02-03 11:25:00,41.83,41.85,41.79,41.82,49040.0,29.2401,29.254,29.2121,29.2331,49040.0
2021-02-03 11:30:00,41.82,41.82,41.78,41.81,31372.0,29.2331,29.2331,29.2051,29.2261,31372.0
2021-02-03 11:35:00,41.81,41.84,41.79,41.84,32159.0,29.2261,29.247,29.2121,29.247,32159.0
2021-02-03 11:40:00,41.84,41.86,41.81,41.85,40623.0,29.247,29.261,29.2261,29.254,40623.0
2021-02-03 11:45:00,41.85,41.89,41.84,41.87,46535.0,29.254,29.282,29.247,29.268,46535.0
2021-02-03 11:50:00,41.88,41.91,41.87,41.89,61401.0,29.275,29.296,29.268,29.282,61401.0
2021-02-03 11:55:00,41.9,41.9,41.81,41.85,34257.0,29.289,29.289,29.2261,29.254,34257.0
2021-02-03 12:00:00,41.85,41.86,41.78,41.81,35337.0,29.254,29.261,29.2051,29.2261,35337.0
2021-02-03 12:05:00,41.82,41.84,41.79,41.82,33841.0,29.2331,29.247,29.2121,29.2331,33841.0
2021-02-03 12:10:00,41.82,41.83,41.75,41.75,53245.0,29.2331,29.2401,29.1841,29.1841,53245.0
2021-02-03 12:15:00,41.76,41.84,41.74,41.82,55394.0,29.1911,29.247,29.1771,29.2331,55394.0
2021-02-03 12:20:00,41.82,41.84,41.8,41.83,70176.0,29.2331,29.247,29.2191,29.2401,70176.0
2021-02-03 12:25:00,41.83,41.89,41.82,41.85,61135.0,29.2401,29.282,29.2331,29.254,61135.0
2021-02-03 12:30:00,41.85,41.86,41.83,41.84,88168.0,29.254,29.261,29.2401,29.247,88168.0
2021-02-03 12:35:00,41.84,41.85,41.78,41.79,109674.0,29.247,29.254,29.2051,29.2121,109674.0
2021-02-03 12:40:00,41.79,41.88,41.78,41.88,42540.0,29.2121,29.275,29.2051,29.275,42540.0
2021-02-03 12:45:00,41.88,41.97,41.86,41.97,106041.0,29.275,29.3379,29.261,29.3379,106041.0
2021-02-03 12:50:00,41.96,41.96,41.82,41.87,45121.0,29.3309,29.3309,29.2331,29.268,45121.0
2021-02-03 12:55:00,41.88,41.89,41.82,41.88,36913.0,29.275,29.282,29.2331,29.275,36913.0
2021-02-03 13:00:00,41.87,41.89,41.85,41.87,31404.0,29.268,29.282,29.254,29.268,31404.0
2021-02-03 13:05:00,41.88,41.9,41.83,41.88,31004.0,29.275,29.289,29.2401,29.275,31004.0
2021-02-03 13:10:00,41.88,41.9,41.86,41.88,21543.0,29.275,29.289,29.261,29.275,21543.0
2021-02-03 13:15:00,41.88,41.92,41.87,41.88,39483.0,29.275,29.303,29.268,29.275,39483.0
2021-02-03 13:20:00,41.88,41.93,41.86,41.89,57421.0,29.275,29.31,29.261,29.282,57421.0
2021-02-03 13:25:00,41.9,41.91,41.87,41.89,43476.0,29.289,29.296,29.268,29.282,43476.0
2021-02-03 13:30:00,41.89,41.9,41.86,41.87,34131.0,29.282,29.289,29.261,29.268,34131.0
2021-02-03 13:35:00,41.87,41.95,41.87,41.91,26143.0,29.268,29.3239,29.268,29.296,26143.0
2021-02-03 13:40:00,41.91,41.93,41.89,41.91,42556.0,29.296,29.31,29.282,29.296,42556.0
2021-02-03 13:45:00,41.91,41.94,41.9,41.91,30715.0,29.296,29.3169,29.289,29.296,30715.0
2021-02-03 13:50:00,41.91,41.94,41.89,41.94,45242.0,29.296,29.3169,29.282,29.3169,45242.0
2021-02-03 13:55:00,41.93,41.94,41.89,41.93,29749.0,29.31,29.3169,29.282,29.31,29749.0
2021-02-03 14:00:00,41.92,41.94,41.86,41.87,37390.0,29.303,29.3169,29.261,29.268,37390.0
2021-02-03 14:05:00,41.86,41.93,41.83,41.92,67560.0,29.261,29.31,29.2401,29.303,67560.0
2021-02-03 14:10:00,41.92,41.96,41.9,41.91,33675.0,29.303,29.3309,29.289,29.296,33675.0
2021-02-03 14:15:00,41.91,41.96,41.9,41.96,37319.0,29.296,29.3309,29.289,29.3309,37319.0
2021-02-03 14:20:00,41.95,41.98,41.93,41.97,30285.0,29.3239,29.3449,29.31,29.3379,30285.0
2021-02-03 14:25:00,41.98,42.0,41.97,41.98,50569.0,29.3449,29.3589,29.3379,29.3449,50569.0
2021-02-03 14:30:00,41.98,42.02,41.96,41.96,96547.0,29.3449,29.3729,29.3309,29.3309,96547.0
2021-02-03 14:35:00,41.96,42.0,41.94,41.99,67163.0,29.3309,29.3589,29.3169,29.3519,67163.0
2021-02-03 14:40:00,42.0,42.01,41.98,41.98,76325.0,29.3589,29.3659,29.3449,29.3449,76325.0
2021-02-03 14:45:00,41.99,42.01,41.98,41.99,49171.0,29.3519,29.3659,29.3449,29.3519,49171.0
2021-02-03 14:50:00,41.98,42.01,41.95,41.98,65531.0,29.3449,29.3659,29.3239,29.3449,65531.0
2021-02-03 14:55:00,41.99,42.01,41.98,41.99,47275.0,29.3519,29.3659,29.3449,29.3519,47275.0
2021-02-03 15:00:00,41.99,42.03,41.99,42.02,43308.0,29.3519,29.3799,29.3519,29.3729,43308.0
2021-02-03 15:05:00,42.02,42.03,41.99,41.99,55040.0,29.3729,29.3799,29.3519,29.3519,55040.0
2021-02-03 15:10:00,41.99,42.01,41.98,42.0,40255.0,29.3519,29.3659,29.3449,29.3589,40255.0
2021-02-03 15:15:00,42.0,42.01,41.98,42.01,46155.0,29.3589,29.3659,29.3449,29.3659,46155.0
2021-02-03 15:20:00,42.01,42.04,41.98,42.04,57013.0,29.3659,29.3868,29.3449,29.3868,57013.0
2021-02-03 15:25:00,42.04,42.08,42.02,42.08,153058.0,29.3868,29.4148,29.3729,29.4148,153058.0
2021-02-03 15:30:00,42.08,42.13,42.07,42.09,109285.0,29.4148,29.4498,29.4078,29.4218,109285.0
2021-02-03 15:35:00,42.09,42.1,41.93,41.95,145931.0,29.4218,29.4288,29.31,29.3239,145931.0
2021-02-03 15:40:00,41.95,41.98,41.93,41.93,102458.0,29.3239,29.3449,29.31,29.31,102458.0
2021-02-03 15:45:00,41.94,42.05,41.93,42.03,163694.0,29.3169,29.3938,29.31,29.3799,163694.0
2021-02-03 15:50:00,42.02,42.03,41.9,41.94,158648.0,29.3729,29.3799,29.289,29.3169,158648.0
2021-02-03 15:55:00,41.94,42.03,41.93,42.0,572143.0,29.3169,29.3799,29.31,29.3589,572143.0
2021-02-04 09:30:00,42.11,42.14,41.93,42.0,247103.0,29.4358,29.4567,29.31,29.3589,247103.0
2021-02-04 09:35:00,42.0,42.15,41.99,42.06,162862.0,29.3589,29.4637,29.3519,29.4008,162862.0
2021-02-04 09:40:00,42.06,42.12,41.99,42.0,62794.0,29.4008,29.4428,29.3519,29.3589,62794.0
2021-02-04 09:45:00,42.0,42.06,41.97,42.04,116537.0,29.3589,29.4008,29.3379,29.3868,116537.0
2021-02-04 09:50:00,42.04,42.11,41.99,42.11,175319.0,29.3868,29.4358,29.3519,29.4358,175319.0
2021-02-04 09:55:00,42.12,42.13,42.05,42.11,80926.0,29.4428,29.4498,29.3938,29.4358,80926.0
2021-02-04 10:00:00,42.12,42.3,42.11,42.29,80411.0,29.4428,29.5686,29.4358,29.5616,80411.0
2021-02-04 10:05:00,42.29,42.32,42.19,42.29,145864.0,29.5616,29.5826,29.4917,29.5616,145864.0
2021-02-04 10:10:00,42.29,42.29,42.05,42.07,67791.0,29.5616,29.5616,29.3938,29.4078,67791.0
2021-02-04 10:15:00,42.07,42.26,42.07,42.24,96058.0,29.4078,29.5406,29.4078,29.5267,96058.0
2021-02-04 10:20:00,42.24,42.26,42.19,42.21,56729.0,29.5267,29.5406,29.4917,29.5057,56729.0
2021-02-04 10:25:00,42.21,42.29,42.19,42.25,58954.0,29.5057,29.5616,29.4917,29.5336,58954.0
2021-02-04 10:30:00,42.26,42.36,42.25,42.3,82117.0,29.5406,29.6105,29.5336,29.5686,82117.0
2021-02-04 10:35:00,42.3,42.31,42.17,42.17,59650.0,29.5686,29.5756,29.4777,29.4777,59650.0
2021-02-04 10:40:00,42.17,42.18,42.13,42.16,31795.0,29.4777,29.4847,29.4498,29.4707,31795.0
2021-02-04 10:45:00,42.16,42.27,42.16,42.22,63972.0,29.4707,29.5476,29.4707,29.5127,63972.0
2021-02-04 10:50:00,42.23,42.35,42.23,42.34,52585.0,29.5197,29.6035,29.5197,29.5966,52585.0
2021-02-04 10:55:00,42.34,42.38,42.32,42.37,59142.0,29.5966,29.6245,29.5826,29.6175,59142.0
2021-02-04 11:00:00,42.38,42.38,42.32,42.36,77880.0,29.6245,29.6245,29.5826,29.6105,77880.0
2021-02-04 11:05:00,42.36,42.37,42.32,42.37,61994.0,29.6105,29.6175,29.5826,29.6175,61994.0
2021-02-04 11:10:00,42.36,42.4,42.34,42.36,65689.0,29.6105,29.6385,29.5966,29.6105,65689.0
2021-02-04 11:15:00,42.35,42.44,42.34,42.42,88704.0,29.6035,29.6665,29.5966,29.6525,88704.0
2021-02-04 11:20:00,42.41,42.47,42.36,42.38,90516.0,29.6455,29.6874,29.6105,29.6245,90516.0
2021-02-04 11:25:00,42.37,42.38,42.3,42.33,61991.0,29.6175,29.6245,29.5686,29.5896,61991.0
2021-02-04 11:30:00,42.32,42.4,42.28,42.39,69333.0,29.5826,29.6385,29.5546,29.6315,69333.0
2021-02-04 11:35:00,42.39,42.42,42.35,42.35,53156.0,29.6315,29.6525,29.6035,29.6035,53156.0
2021-02-04 11:40:00,42.35,42.38,42.34,42.34,64213.0,29.6035,29.6245,29.5966,29.5966,64213.0
2021-02-04 11:45:00,42.34,42.34,42.26,42.29,75759.0,29.5966,29.5966,29.5406,29.5616,75759.0
2021-02-04 11:50:00,42.28,42.28,42.2,42.24,36537.0,29.5546,29.5546,29.4987,29.5267,36537.0
2021-02-04 11:55:00,42.24,42.29,42.24,42.26,37847.0,29.5267,29.5616,29.5267,29.5406,37847.0
2021-02-04 12:00:00,42.26,42.33,42.24,42.3,49165.0,29.5406,29.5896,29.5267,29.5686,49165.0
2021-02-04 12:05:00,42.3,42.36,42.3,42.36,63722.0,29.5686,29.6105,29.5686,29.6105,63722.0
2021-02-04 12:10:00,42.36,42.37,42.32,42.35,49217.0,29.6105,29.6175,29.5826,29.6035,49217.0
2021-02-04 12:15:00,42.36,42.37,42.27,42.3,56988.0,29.6105,29.6175,29.5476,29.5686,56988.0
2021-02-04 12:20:00,42.3,42.33,42.26,42.3,32446.0,29.5686,29.5896,29.5406,29.5686,32446.0
2021-02-04 12:25:00,42.3,42.39,42.29,42.38,34031.0,29.5686,29.6315,29.5616,29.6245,34031.0
2021-02-04 12:30:00,42.38,42.39,42.35,42.36,36302.0,29.6245,29.6315,29.6035,29.6105,36302.0
2021-02-04 12:35:00,42.37,42.4,42.35,42.36,97490.0,29.6175,29.6385,29.6035,29.6105,97490.0
2021-02-04 12:40:00,42.36,42.38,42.34,42.37,40478.0,29.6105,29.6245,29.5966,29.6175,40478.0
2021-02-04 12:45:00,42.37,42.41,42.36,42.41,25034.0,29.6175,29.6455,29.6105,29.6455,25034.0
2021-02-04 12:50:00,42.41,42.42,42.36,42.38,38602.0,29.6455,29.6525,29.6105,29.6245,38602.0
2021-02-04 12:55:00,42.38,42.4,42.32,42.39,43826.0,29.6245,29.6385,29.5826,29.6315,43826.0
2021-02-04 13:00:00,42.39,42.41,42.35,42.39,48244.0,29.6315,29.6455,29.6035,29.6315,48244.0
2021-02-04 13:05:00,42.39,42.42,42.36,42.37,28451.0,29.6315,29.6525,29.6105,29.6175,28451.0
2021-02-04 13:10:00,42.37,42.39,42.33,42.39,41219.0,29.6175,29.6315,29.5896,29.6315,41219.0
2021-02-04 13:15:00,42.39,42.42,42.35,42.36,52939.0,29.6315,29.6525,29.6035,29.6105,52939.0
2021-02-04 13:20:00,42.37,42.43,42.32,42.41,103620.0,29.6175,29.6595,29.5826,29.6455,103620.0
2021-02-04 13:25:00,42.4,42.53,42.4,42.5,170746.0,29.6385,29.7294,29.6385,29.7084,170746.0
2021-02-04 13:30:00,42.49,42.52,42.44,42.45,81448.0,29.7014,29.7224,29.6665,29.6734,81448.0
2021-02-04 13:35:00,42.45,42.47,42.41,42.43,44384.0,29.6734,29.6874,29.6455,29.6595,44384.0
2021-02-04 13:40:00,42.42,42.44,42.39,42.39,56616.0,29.6525,29.6665,29.6315,29.6315,56616.0
2021-02-04 13:45:00,42.4,42.41,42.35,42.39,42848.0,29.6385,29.6455,29.6035,29.6315,42848.0
2021-02-04 13:50:00,42.4,42.43,42.39,42.41,37925.0,29.6385,29.6595,29.6315,29.6455,37925.0
2021-02-04 13:55:00,42.41,42.44,42.38,42.38,33519.0,29.6455,29.6665,29.6245,29.6245,33519.0
2021-02-04 14:00:00,42.38,42.41,42.37,42.41,46510.0,29.6245,29.6455,29.6175,29.6455,46510.0
2021-02-04 14:05:00,42.41,42.44,42.4,42.43,28796.0,29.6455,29.6665,29.6385,29.6595,28796.0
2021-02-04 14:10:00,42.42,42.42,42.34,42.36,44388.0,29.6525,29.6525,29.5966,29.6105,44388.0
2021-02-04 14:15:00,42.36,42.38,42.35,42.36,26430.0,29.6105,29.6245,29.6035,29.6105,26430.0
2021-02-04 14:20:00,42.36,42.37,42.33,42.34,37320.0,29.6105,29.6175,29.5896,29.5966,37320.0
2021-02-04 14:25:00,42.33,42.37,42.33,42.34,36140.0,29.5896,29.6175,29.5896,29.5966,36140.0
2021-02-04 14:30:00,42.35,42.43,42.35,42.41,37911.0,29.6035,29.6595,29.6035,29.6455,37911.0
2021-02-04 14:35:00,42.42,42.45,42.38,42.41,55420.0,29.6525,29.6734,29.6245,29.6455,55420.0
2021-02-04 14:40:00,42.41,42.42,42.35,42.36,37489.0,29.6455,29.6525,29.6035,29.6105,37489.0
2021-02-04 14:45:00,42.36,42.37,42.34,42.34,66564.0,29.6105,29.6175,29.5966,29.5966,66564.0
2021-02-04 14:50:00,42.34,42.37,42.34,42.37,26983.0,29.5966,29.6175,29.5966,29.6175,26983.0
2021-02-04 14:55:00,42.36,42.44,42.35,42.44,80594.0,29.6105,29.6665,29.6035,29.6665,80594.0
2021-02-04 15:00:00,42.44,42.47,42.41,42.46,50198.0,29.6665,29.6874,29.6455,29.6804,50198.0
2021-02-04 15:05:00,42.47,42.47,42.41,42.43,44469.0,29.6874,29.6874,29.6455,29.6595,44469.0
2021-02-04 15:10:00,42.42,42.43,42.33,42.34,113424.0,29.6525,29.6595,29.5896,29.5966,113424.0
2021-02-04 15:15:00,42.34,42.34,42.28,42.3,80940.0,29.5966,29.5966,29.5546,29.5686,80940.0
2021-02-04 15:20:00,42.3,42.34,42.29,42.34,62179.0,29.5686,29.5966,29.5616,29.5966,62179.0
2021-02-04 15:25:00,42.34,42.4,42.33,42.38,42432.0,29.5966,29.6385,29.5896,29.6245,42432.0
2021-02-04 15:30:00,42.37,42.44,42.37,42.41,82409.0,29.6175,29.6665,29.6175,29.6455,82409.0
2021-02-04 15:35:00,42.4,42.41,42.31,42.34,88526.0,29.6385,29.6455,29.5756,29.5966,88526.0
2021-02-04 15:40:00,42.34,42.37,42.33,42.37,107552.0,29.5966,29.6175,29.5896,29.6175,107552.0
2021-02-04 15:45:00,42.36,42.38,42.35,42.36,89890.0,29.6105,29.6245,29.6035,29.6105,89890.0
2021-02-04 15:50:00,42.35,42.39,42.33,42.37,186186.0,29.6035,29.6315,29.5896,29.6175,186186.0
2021-02-04 15:55:00,42.37,42.56,42.36,42.53,635247.0,29.6175,29.7503,29.6105,29.7294,635247.0
2021-02-05 09:30:00,42.78,42.88,42.64,42.85,287050.0,29.9041,29.974,29.8063,29.9531,287050.0
2021-02-05 09:35:00,42.85,42.97,42.72,42.83,177617.0,29.9531,30.0369,29.8622,29.9391,177617.0
2021-02-05 09:40:00,42.83,42.83,42.54,42.58,81853.0,29.9391,29.9391,29.7364,29.7643,81853.0
2021-02-05 09:45:00,42.59,42.76,42.58,42.76,109327.0,29.7713,29.8901,29.7643,29.8901,109327.0
2021-02-05 09:50:00,42.76,42.82,42.72,42.75,69761.0,29.8901,29.9321,29.8622,29.8832,69761.0
2021-02-05 09:55:00,42.76,42.78,42.7,42.74,75233.0,29.8901,29.9041,29.8482,29.8762,75233.0
2021-02-05 10:00:00,42.75,42.8,42.69,42.72,114894.0,29.8832,29.9181,29.8412,29.8622,114894.0
2021-02-05 10:05:00,42.73,42.79,42.58,42.58,90084.0,29.8692,29.9111,29.7643,29.7643,90084.0
2021-02-05 10:10:00,42.59,42.6,42.48,42.55,92101.0,29.7713,29.7783,29.6944,29.7433,92101.0
2021-02-05 10:15:00,42.55,42.58,42.51,42.53,75159.0,29.7433,29.7643,29.7154,29.7294,75159.0
2021-02-05 10:20:00,42.54,42.59,42.52,42.58,56442.0,29.7364,29.7713,29.7224,29.7643,56442.0
2021-02-05 10:25:00,42.58,42.69,42.57,42.68,57601.0,29.7643,29.8412,29.7573,29.8342,57601.0
2021-02-05 10:30:00,42.68,42.74,42.68,42.72,53064.0,29.8342,29.8762,29.8342,29.8622,53064.0
2021-02-05 10:35:00,42.72,42.73,42.67,42.69,66704.0,29.8622,29.8692,29.8272,29.8412,66704.0
2021-02-05 10:40:00,42.69,42.84,42.69,42.82,87538.0,29.8412,29.9461,29.8412,29.9321,87538.0
2021-02-05 10:45:00,42.83,42.86,42.76,42.84,88369.0,29.9391,29.96,29.8901,29.9461,88369.0
2021-02-05 10:50:00,42.84,42.88,42.71,42.71,85836.0,29.9461,29.974,29.8552,29.8552,85836.0
2021-02-05 10:55:00,42.71,42.74,42.67,42.72,59363.0,29.8552,29.8762,29.8272,29.8622,59363.0
2021-02-05 11:00:00,42.72,42.74,42.68,42.68,27769.0,29.8622,29.8762,29.8342,29.8342,27769.0
2021-02-05 11:05:00,42.68,42.72,42.68,42.71,27899.0,29.8342,29.8622,29.8342,29.8552,27899.0
2021-02-05 11:10:00,42.7,42.8,42.69,42.79,76544.0,29.8482,29.9181,29.8412,29.9111,76544.0
2021-02-05 11:15:00,42.78,42.79,42.64,42.65,45195.0,29.9041,29.9111,29.8063,29.8132,45195.0
2021-02-05 11:20:00,42.64,42.7,42.62,42.69,32033.0,29.8063,29.8482,29.7923,29.8412,32033.0
2021-02-05 11:25:00,42.68,42.72,42.67,42.71,42568.0,29.8342,29.8622,29.8272,29.8552,42568.0
2021-02-05 11:30:00,42.71,42.81,42.7,42.77,47895.0,29.8552,29.9251,29.8482,29.8971,47895.0
2021-02-05 11:35:00,42.77,42.83,42.75,42.81,46645.0,29.8971,29.9391,29.8832,29.9251,46645.0
2021-02-05 11:40:00,42.81,42.82,42.76,42.8,27253.0,29.9251,29.9321,29.8901,29.9181,27253.0
2021-02-05 11:45:00,42.8,42.81,42.76,42.79,24575.0,29.9181,29.9251,29.8901,29.9111,24575.0
2021-02-05 11:50:00,42.78,42.78,42.73,42.76,32037.0,29.9041,29.9041,29.8692,29.8901,32037.0
2021-02-05 11:55:00,42.76,42.78,42.72,42.73,27662.0,29.8901,29.9041,29.8622,29.8692,27662.0
2021-02-05 12:00:00,42.72,42.73,42.66,42.69,22998.0,29.8622,29.8692,29.8202,29.8412,22998.0
2021-02-05 12:05:00,42.69,42.73,42.68,42.68,44317.0,29.8412,29.8692,29.8342,29.8342,44317.0
2021-02-05 12:10:00,42.67,42.68,42.63,42.65,53227.0,29.8272,29.8342,29.7993,29.8132,53227.0
2021-02-05 12:15:00,42.65,42.7,42.64,42.67,38371.0,29.8132,29.8482,29.8063,29.8272,38371.0
2021-02-05 12:20:00,42.67,42.67,42.58,42.58,27183.0,29.8272,29.8272,29.7643,29.7643,27183.0
2021-02-05 12:25:00,42.58,42.61,42.53,42.59,45490.0,29.7643,29.7853,29.7294,29.7713,45490.0
2021-02-05 12:30:00,42.59,42.62,42.58,42.62,31920.0,29.7713,29.7923,29.7643,29.7923,31920.0
2021-02-05 12:35:00,42.62,42.63,42.57,42.62,36975.0,29.7923,29.7993,29.7573,29.7923,36975.0
2021-02-05 12:40:00,42.62,42.64,42.61,42.62,21297.0,29.7923,29.8063,29.7853,29.7923,21297.0
2021-02-05 12:45:00,42.63,42.63,42.57,42.58,31129.0,29.7993,29.7993,29.7573,29.7643,31129.0
2021-02-05 12:50:00,42.57,42.65,42.57,42.65,31496.0,29.7573,29.8132,29.7573,29.8132,31496.0
2021-02-05 12:55:00,42.64,42.65,42.61,42.64,24159.0,29.8063,29.8132,29.7853,29.8063,24159.0
2021-02-05 13:00:00,42.64,42.67,42.63,42.67,29457.0,29.8063,29.8272,29.7993,29.8272,29457.0
2021-02-05 13:05:00,42.67,42.68,42.6,42.63,38296.0,29.8272,29.8342,29.7783,29.7993,38296.0
2021-02-05 13:10:00,42.62,42.63,42.6,42.61,16919.0,29.7923,29.7993,29.7783,29.7853,16919.0
2021-02-05 13:15:00,42.61,42.64,42.59,42.6,22428.0,29.7853,29.8063,29.7713,29.7783,22428.0
2021-02-05 13:20:00,42.6,42.61,42.55,42.57,29990.0,29.7783,29.7853,29.7433,29.7573,29990.0
2021-02-05 13:25:00,42.56,42.57,42.54,42.55,31266.0,29.7503,29.7573,29.7364,29.7433,31266.0
2021-02-05 13:30:00,42.56,42.61,42.53,42.61,32773.0,29.7503,29.7853,29.7294,29.7853,32773.0
2021-02-05 13:35:00,42.61,42.65,42.59,42.61,40771.0,29.7853,29.8132,29.7713,29.7853,40771.0
2021-02-05 13:40:00,42.61,42.62,42.56,42.59,30647.0,29.7853,29.7923,29.7503,29.7713,30647.0
2021-02-05 13:45:00,42.58,42.6,42.56,42.56,28503.0,29.7643,29.7783,29.7503,29.7503,28503.0
2021-02-05 13:50:00,42.56,42.58,42.54,42.58,24209.0,29.7503,29.7643,29.7364,29.7643,24209.0
2021-02-05 13:55:00,42.58,42.63,42.57,42.62,33745.0,29.7643,29.7993,29.7573,29.7923,33745.0
2021-02-05 14:00:00,42.63,42.64,42.61,42.62,53910.0,29.7993,29.8063,29.7853,29.7923,53910.0
2021-02-05 14:05:00,42.63,42.63,42.59,42.61,34627.0,29.7993,29.7993,29.7713,29.7853,34627.0
2021-02-05 14:10:00,42.61,42.61,42.58,42.59,28538.0,29.7853,29.7853,29.7643,29.7713,28538.0
2021-02-05 14:15:00,42.59,42.6,42.53,42.55,33902.0,29.7713,29.7783,29.7294,29.7433,33902.0
2021-02-05 14:20:00,42.55,42.55,42.52,42.54,26867.0,29.7433,29.7433,29.7224,29.7364,26867.0
2021-02-05 14:25:00,42.53,42.58,42.53,42.58,32602.0,29.7294,29.7643,29.7294,29.7643,32602.0
2021-02-05 14:30:00,42.58,42.64,42.58,42.61,23000.0,29.7643,29.8063,29.7643,29.7853,23000.0
2021-02-05 14:35:00,42.61,42.61,42.59,42.6,22113.0,29.7853,29.7853,29.7713,29.7783,22113.0
2021-02-05 14:40:00,42.6,42.6,42.58,42.59,15243.0,29.7783,29.7783,29.7643,29.7713,15243.0
2021-02-05 14:45:00,42.59,42.6,42.55,42.57,37824.0,29.7713,29.7783,29.7433,29.7573,37824.0
2021-02-05 14:50:00,42.58,42.65,42.56,42.65,45087.0,29.7643,29.8132,29.7503,29.8132,45087.0
2021-02-05 14:55:00,42.64,42.66,42.64,42.66,28348.0,29.8063,29.8202,29.8063,29.8202,28348.0
2021-02-05 15:00:00,42.66,42.66,42.6,42.61,28602.0,29.8202,29.8202,29.7783,29.7853,28602.0
2021-02-05 15:05:00,42.61,42.64,42.6,42.61,25067.0,29.7853,29.8063,29.7783,29.7853,25067.0
2021-02-05 15:10:00,42.61,42.68,42.6,42.67,52191.0,29.7853,29.8342,29.7783,29.8272,52191.0
2021-02-05 15:15:00,42.67,42.69,42.63,42.64,41578.0,29.8272,29.8412,29.7993,29.8063,41578.0
2021-02-05 15:20:00,42.63,42.66,42.62,42.64,35460.0,29.7993,29.8202,29.7923,29.8063,35460.0
2021-02-05 15:25:00,42.64,42.65,42.58,42.58,44733.0,29.8063,29.8132,29.7643,29.7643,44733.0
2021-02-05 15:30:00,42.59,42.62,42.56,42.61,86144.0,29.7713,29.7923,29.7503,29.7853,86144.0
2021-02-05 15:35:00,42.61,42.61,42.55,42.56,75275.0,29.7853,29.7853,29.7433,29.7503,75275.0
2021-02-05 15:40:00,42.55,42.57,42.51,42.51,64527.0,29.7433,29.7573,29.7154,29.7154,64527.0
2021-02-05 15:45:00,42.51,42.56,42.5,42.52,106367.0,29.7154,29.7503,29.7084,29.7224,106367.0
2021-02-05 15:50:00,42.51,42.52,42.43,42.44,176422.0,29.7154,29.7224,29.6595,29.6665,176422.0
2021-02-05 15:55:00,42.45,42.53,42.43,42.47,374596.0,29.6734,29.7294,29.6595,29.6874,374596.0
2021-02-08 09:30:00,42.55,42.85,42.55,42.7,283897.0,29.7433,29.9531,29.7433,29.8482,283897.0
2021-02-08 09:35:00,42.69,42.69,42.57,42.62,135523.0,29.8412,29.8412,29.7573,29.7923,135523.0
2021-02-08 09:40:00,42.63,42.67,42.57,42.64,71082.0,29.7993,29.8272,29.7573,29.8063,71082.0
2021-02-08 09:45:00,42.64,42.79,42.63,42.74,104356.0,29.8063,29.9111,29.7993,29.8762,104356.0
2021-02-08 09:50:00,42.74,42.83,42.71,42.82,45115.0,29.8762,29.9391,29.8552,29.9321,45115.0
2021-02-08 09:55:00,42.81,43.0,42.8,43.0,152733.0,29.9251,30.0579,29.9181,30.0579,152733.0
2021-02-08 10:00:00,42.99,43.12,42.99,43.11,300013.0,30.0509,30.1418,30.0509,30.1348,300013.0
2021-02-08 10:05:00,43.1,43.14,43.08,43.12,98759.0,30.1278,30.1558,30.1138,30.1418,98759.0
2021-02-08 10:10:00,43.12,43.15,43.08,43.13,125144.0,30.1418,30.1628,30.1138,30.1488,125144.0
2021-02-08 10:15:00,43.12,43.2,43.11,43.12,142356.0,30.1418,30.1977,30.1348,30.1418,142356.0
2021-02-08 10:20:00,43.12,43.17,43.08,43.11,63399.0,30.1418,30.1767,30.1138,30.1348,63399.0
2021-02-08 10:25:00,43.11,43.16,43.07,43.15,53330.0,30.1348,30.1698,30.1068,30.1628,53330.0
2021-02-08 10:30:00,43.15,43.2,43.09,43.11,122638.0,30.1628,30.1977,30.1208,30.1348,122638.0
2021-02-08 10:35:00,43.1,43.2,43.1,43.16,80932.0,30.1278,30.1977,30.1278,30.1698,80932.0
2021-02-08 10:40:00,43.16,43.24,43.15,43.21,74130.0,30.1698,30.2257,30.1628,30.2047,74130.0
2021-02-08 10:45:00,43.21,43.33,43.2,43.24,126127.0,30.2047,30.2886,30.1977,30.2257,126127.0
2021-02-08 10:50:00,43.23,43.25,43.11,43.12,60260.0,30.2187,30.2327,30.1348,30.1418,60260.0
2021-02-08 10:55:00,43.12,43.19,42.78,42.89,475122.0,30.1418,30.1907,29.9041,29.981,475122.0
2021-02-08 11:00:00,42.89,43.01,42.86,42.9,144469.0,29.981,30.0649,29.96,29.988,144469.0
2021-02-08 11:05:00,42.91,42.96,42.85,42.87,40276.0,29.995,30.0299,29.9531,29.967,40276.0
2021-02-08 11:10:00,42.87,42.88,42.81,42.85,47089.0,29.967,29.974,29.9251,29.9531,47089.0
2021-02-08 11:15:00,42.85,42.89,42.81,42.83,50029.0,29.9531,29.981,29.9251,29.9391,50029.0
2021-02-08 11:20:00,42.83,42.88,42.81,42.84,39649.0,29.9391,29.974,29.9251,29.9461,39649.0
2021-02-08 11:25:00,42.83,42.87,42.79,42.86,60143.0,29.9391,29.967,29.9111,29.96,60143.0
2021-02-08 11:30:00,42.87,42.9,42.84,42.85,50354.0,29.967,29.988,29.9461,29.9531,50354.0
2021-02-08 11:35:00,42.85,42.85,42.8,42.83,25655.0,29.9531,29.9531,29.9181,29.9391,25655.0
2021-02-08 11:40:00,42.83,42.85,42.81,42.84,21281.0,29.9391,29.9531,29.9251,29.9461,21281.0
2021-02-08 11:45:00,42.84,42.88,42.82,42.88,37874.0,29.9461,29.974,29.9321,29.974,37874.0
2021-02-08 11:50:00,42.88,42.9,42.86,42.88,47541.0,29.974,29.988,29.96,29.974,47541.0
2021-02-08 11:55:00,42.88,42.9,42.84,42.87,25706.0,29.974,29.988,29.9461,29.967,25706.0
2021-02-08 12:00:00,42.87,42.87,42.82,42.84,43930.0,29.967,29.967,29.9321,29.9461,43930.0
2021-02-08 12:05:00,42.85,42.9,42.85,42.89,29780.0,29.9531,29.988,29.9531,29.981,29780.0
2021-02-08 12:10:00,42.89,42.89,42.83,42.84,32841.0,29.981,29.981,29.9391,29.9461,32841.0
2021-02-08 12:15:00,42.84,42.85,42.79,42.8,53267.0,29.9461,29.9531,29.9111,29.9181,53267.0
2021-02-08 12:20:00,42.8,42.83,42.77,42.79,29665.0,29.9181,29.9391,29.8971,29.9111,29665.0
2021-02-08 12:25:00,42.79,42.8,42.75,42.76,39723.0,29.9111,29.9181,29.8832,29.8901,39723.0
2021-02-08 12:30:00,42.76,42.78,42.7,42.7,51978.0,29.8901,29.9041,29.8482,29.8482,51978.0
2021-02-08 12:35:00,42.7,42.71,42.65,42.68,59758.0,29.8482,29.8552,29.8132,29.8342,59758.0
2021-02-08 12:40:00,42.68,42.77,42.65,42.76,58187.0,29.8342,29.8971,29.8132,29.8901,58187.0
2021-02-08 12:45:00,42.76,42.77,42.71,42.72,34846.0,29.8901,29.8971,29.8552,29.8622,34846.0
2021-02-08 12:50:00,42.72,42.77,42.71,42.77,59931.0,29.8622,29.8971,29.8552,29.8971,59931.0
2021-02-08 12:55:00,42.77,42.8,42.72,42.76,59454.0,29.8971,29.9181,29.8622,29.8901,59454.0
2021-02-08 13:00:00,42.75,42.77,42.72,42.77,48615.0,29.8832,29.8971,29.8622,29.8971,48615.0
2021-02-08 13:05:00,42.76,42.78,42.74,42.76,35986.0,29.8901,29.9041,29.8762,29.8901,35986.0
2021-02-08 13:10:00,42.76,42.79,42.75,42.77,30892.0,29.8901,29.9111,29.8832,29.8971,30892.0
2021-02-08 13:15:00,42.76,42.81,42.75,42.79,63540.0,29.8901,29.9251,29.8832,29.9111,63540.0
2021-02-08 13:20:00,42.78,42.81,42.78,42.8,69713.0,29.9041,29.9251,29.9041,29.9181,69713.0
2021-02-08 13:25:00,42.8,42.84,42.8,42.84,25083.0,29.9181,29.9461,29.9181,29.9461,25083.0
2021-02-08 13:30:00,42.83,42.87,42.82,42.84,76467.0,29.9391,29.967,29.9321,29.9461,76467.0
2021-02-08 13:35:00,42.84,42.87,42.79,42.82,53955.0,29.9461,29.967,29.9111,29.9321,53955.0
2021-02-08 13:40:00,42.82,42.83,42.79,42.8,31364.0,29.9321,29.9391,29.9111,29.9181,31364.0
2021-02-08 13:45:00,42.8,42.81,42.76,42.78,24314.0,29.9181,29.9251,29.8901,29.9041,24314.0
2021-02-08 13:50:00,42.77,42.8,42.75,42.78,55919.0,29.8971,29.9181,29.8832,29.9041,55919.0
2021-02-08 13:55:00,42.78,42.85,42.77,42.82,35015.0,29.9041,29.9531,29.8971,29.9321,35015.0
2021-02-08 14:00:00,42.81,42.85,42.81,42.81,31553.0,29.9251,29.9531,29.9251,29.9251,31553.0
2021-02-08 14:05:00,42.81,42.85,42.8,42.85,40424.0,29.9251,29.9531,29.9181,29.9531,40424.0
2021-02-08 14:10:00,42.85,42.92,42.84,42.89,46448.0,29.9531,30.002,29.9461,29.981,46448.0
2021-02-08 14:15:00,42.89,42.91,42.86,42.87,30994.0,29.981,29.995,29.96,29.967,30994.0
2021-02-08 14:20:00,42.87,42.89,42.83,42.87,65430.0,29.967,29.981,29.9391,29.967,65430.0
2021-02-08 14:25:00,42.87,42.91,42.86,42.89,44693.0,29.967,29.995,29.96,29.981,44693.0
2021-02-08 14:30:00,42.89,42.94,42.88,42.88,64461.0,29.981,30.016,29.974,29.974,64461.0
2021-02-08 14:35:00,42.88,42.89,42.86,42.87,27807.0,29.974,29.981,29.96,29.967,27807.0
2021-02-08 14:40:00,42.87,42.9,42.86,42.86,39487.0,29.967,29.988,29.96,29.96,39487.0
2021-02-08 14:45:00,42.86,42.88,42.84,42.84,44777.0,29.96,29.974,29.9461,29.9461,44777.0
2021-02-08 14:50:00,42.84,42.9,42.83,42.88,42418.0,29.9461,29.988,29.9391,29.974,42418.0
2021-02-08 14:55:00,42.89,42.91,42.87,42.89,52719.0,29.981,29.995,29.967,29.981,52719.0
2021-02-08 15:00:00,42.9,42.9,42.85,42.86,43426.0,29.988,29.988,29.9531,29.96,43426.0
2021-02-08 15:05:00,42.87,42.9,42.86,42.9,51490.0,29.967,29.988,29.96,29.988,51490.0
2021-02-08 15:10:00,42.9,42.94,42.88,42.94,44687.0,29.988,30.016,29.974,30.016,44687.0
2021-02-08 15:15:00,42.93,42.97,42.91,42.94,41895.0,30.009,30.0369,29.995,30.016,41895.0
2021-02-08 15:20:00,42.94,42.98,42.93,42.94,45367.0,30.016,30.0439,30.009,30.016,45367.0
2021-02-08 15:25:00,42.93,42.96,42.92,42.92,49515.0,30.009,30.0299,30.002,30.002,49515.0
2021-02-08 15:30:00,42.93,42.95,42.9,42.91,51369.0,30.009,30.023,29.988,29.995,51369.0
2021-02-08 15:35:00,42.91,42.94,42.89,42.93,77114.0,29.995,30.016,29.981,30.009,77114.0
2021-02-08 15:40:00,42.93,42.99,42.92,42.98,69823.0,30.009,30.0509,30.002,30.0439,69823.0
2021-02-08 15:45:00,42.99,43.0,42.93,42.93,72907.0,30.0509,30.0579,30.009,30.009,72907.0
2021-02-08 15:50:00,42.94,42.94,42.88,42.94,140284.0,30.016,30.016,29.974,30.016,140284.0
2021-02-08 15:55:00,42.94,42.99,42.91,42.96,499501.0,30.016,30.0509,29.995,30.0299,499501.0
2021-02-09 09:30:00,43.13,43.35,43.03,43.29,274904.0,30.1488,30.3026,30.0789,30.2606,274904.0
2021-02-09 09:35:00,43.31,43.33,43.17,43.24,101373.0,30.2746,30.2886,30.1767,30.2257,101373.0
2021-02-09 09:40:00,43.24,43.25,43.05,43.09,134538.0,30.2257,30.2327,30.0929,30.1208,134538.0
2021-02-09 09:45:00,43.09,43.16,43.07,43.13,131416.0,30.1208,30.1698,30.1068,30.1488,131416.0
2021-02-09 09:50:00,43.13,43.26,43.09,43.17,73161.0,30.1488,30.2397,30.1208,30.1767,73161.0
2021-02-09 09:55:00,43.16,43.17,43.04,43.07,51627.0,30.1698,30.1767,30.0859,30.1068,51627.0
2021-02-09 10:00:00,43.07,43.08,42.93,42.95,141008.0,30.1068,30.1138,30.009,30.023,141008.0
2021-02-09 10:05:00,42.95,42.97,42.9,42.94,48031.0,30.023,30.0369,29.988,30.016,48031.0
2021-02-09 10:10:00,42.94,42.97,42.92,42.97,38106.0,30.016,30.0369,30.002,30.0369,38106.0
2021-02-09 10:15:00,42.97,42.98,42.93,42.95,33066.0,30.0369,30.0439,30.009,30.023,33066.0
2021-02-09 10:20:00,42.95,42.95,42.88,42.89,54708.0,30.023,30.023,29.974,29.981,54708.0
2021-02-09 10:25:00,42.89,42.89,42.78,42.8,81373.0,29.981,29.981,29.9041,29.9181,81373.0
2021-02-09 10:30:00,42.81,42.83,42.77,42.78,74294.0,29.9251,29.9391,29.8971,29.9041,74294.0
2021-02-09 10:35:00,42.78,42.84,42.78,42.82,41294.0,29.9041,29.9461,29.9041,29.9321,41294.0
2021-02-09 10:40:00,42.83,42.89,42.82,42.85,52462.0,29.9391,29.981,29.9321,29.9531,52462.0
2021-02-09 10:45:00,42.86,42.97,42.85,42.96,97450.0,29.96,30.0369,29.9531,30.0299,97450.0
2021-02-09 10:50:00,42.95,42.96,42.89,42.94,43207.0,30.023,30.0299,29.981,30.016,43207.0
2021-02-09 10:55:00,42.95,43.07,42.93,43.02,88347.0,30.023,30.1068,30.009,30.0719,88347.0
2021-02-09 11:00:00,43.02,43.05,42.95,42.96,49514.0,30.0719,30.0929,30.023,30.0299,49514.0
2021-02-09 11:05:00,42.98,43.03,42.96,43.02,40210.0,30.0439,30.0789,30.0299,30.0719,40210.0
2021-02-09 11:10:00,43.01,43.17,43.0,43.14,252570.0,30.0649,30.1767,30.0579,30.1558,252570.0
2021-02-09 11:15:00,43.13,43.17,43.1,43.17,100741.0,30.1488,30.1767,30.1278,30.1767,100741.0
2021-02-09 11:20:00,43.16,43.25,43.16,43.23,96630.0,30.1698,30.2327,30.1698,30.2187,96630.0
2021-02-09 11:25:00,43.23,43.28,43.22,43.26,71457.0,30.2187,30.2536,30.2117,30.2397,71457.0
2021-02-09 11:30:00,43.26,43.28,43.23,43.28,91929.0,30.2397,30.2536,30.2187,30.2536,91929.0
2021-02-09 11:35:00,43.28,43.34,43.27,43.3,382604.0,30.2536,30.2956,30.2466,30.2676,382604.0
2021-02-09 11:40:00,43.31,43.34,43.29,43.31,90129.0,30.2746,30.2956,30.2606,30.2746,90129.0
2021-02-09 11:45:00,43.32,43.36,43.29,43.34,47751.0,30.2816,30.3096,30.2606,30.2956,47751.0
2021-02-09 11:50:00,43.33,43.39,43.31,43.39,71448.0,30.2886,30.3305,30.2746,30.3305,71448.0
2021-02-09 11:55:00,43.39,43.45,43.38,43.41,179520.0,30.3305,30.3725,30.3235,30.3445,179520.0
2021-02-09 12:00:00,43.41,43.48,43.4,43.46,42166.0,30.3445,30.3934,30.3375,30.3795,42166.0
2021-02-09 12:05:00,43.45,43.47,43.43,43.44,29660.0,30.3725,30.3864,30.3585,30.3655,29660.0
2021-02-09 12:10:00,43.45,43.48,43.42,43.43,76218.0,30.3725,30.3934,30.3515,30.3585,76218.0
2021-02-09 12:15:00,43.43,43.45,43.39,43.43,58662.0,30.3585,30.3725,30.3305,30.3585,58662.0
2021-02-09 12:20:00,43.43,43.48,43.4,43.47,61537.0,30.3585,30.3934,30.3375,30.3864,61537.0
2021-02-09 12:25:00,43.48,43.5,43.45,43.46,81826.0,30.3934,30.4074,30.3725,30.3795,81826.0
2021-02-09 12:30:00,43.46,43.46,43.4,43.41,76867.0,30.3795,30.3795,30.3375,30.3445,76867.0
2021-02-09 12:35:00,43.41,43.44,43.32,43.34,133817.0,30.3445,30.3655,30.2816,30.2956,133817.0
2021-02-09 12:40:00,43.35,43.37,43.3,43.33,56522.0,30.3026,30.3165,30.2676,30.2886,56522.0
2021-02-09 12:45:00,43.32,43.39,43.3,43.37,42797.0,30.2816,30.3305,30.2676,30.3165,42797.0
2021-02-09 12:50:00,43.38,43.4,43.37,43.4,25727.0,30.3235,30.3375,30.3165,30.3375,25727.0
2021-02-09 12:55:00,43.4,43.4,43.32,43.33,52475.0,30.3375,30.3375,30.2816,30.2886,52475.0
2021-02-09 13:00:00,43.33,43.35,43.3,43.32,26498.0,30.2886,30.3026,30.2676,30.2816,26498.0
2021-02-09 13:05:00,43.33,43.37,43.31,43.34,58975.0,30.2886,30.3165,30.2746,30.2956,58975.0
2021-02-09 13:10:00,43.34,43.38,43.34,43.35,33276.0,30.2956,30.3235,30.2956,30.3026,33276.0
2021-02-09 13:15:00,43.36,43.38,43.35,43.37,26225.0,30.3096,30.3235,30.3026,30.3165,26225.0
2021-02-09 13:20:00,43.37,43.4,43.33,43.36,63023.0,30.3165,30.3375,30.2886,30.3096,63023.0
2021-02-09 13:25:00,43.36,43.37,43.31,43.34,28566.0,30.3096,30.3165,30.2746,30.2956,28566.0
2021-02-09 13:30:00,43.34,43.38,43.33,43.36,68549.0,30.2956,30.3235,30.2886,30.3096,68549.0
2021-02-09 13:35:00,43.36,43.36,43.33,43.34,30067.0,30.3096,30.3096,30.2886,30.2956,30067.0
2021-02-09 13:40:00,43.34,43.34,43.31,43.33,25855.0,30.2956,30.2956,30.2746,30.2886,25855.0
2021-02-09 13:45:00,43.33,43.38,43.32,43.38,25491.0,30.2886,30.3235,30.2816,30.3235,25491.0
2021-02-09 13:50:00,43.38,43.45,43.37,43.43,82396.0,30.3235,30.3725,30.3165,30.3585,82396.0
2021-02-09 13:55:00,43.42,43.45,43.4,43.45,54709.0,30.3515,30.3725,30.3375,30.3725,54709.0
2021-02-09 14:00:00,43.44,43.46,43.41,43.42,43592.0,30.3655,30.3795,30.3445,30.3515,43592.0
2021-02-09 14:05:00,43.43,43.44,43.42,43.43,27186.0,30.3585,30.3655,30.3515,30.3585,27186.0
2021-02-09 14:10:00,43.42,43.45,43.42,43.44,33882.0,30.3515,30.3725,30.3515,30.3655,33882.0
2021-02-09 14:15:00,43.44,43.44,43.41,43.44,33626.0,30.3655,30.3655,30.3445,30.3655,33626.0
2021-02-09 14:20:00,43.43,43.45,43.41,43.44,31961.0,30.3585,30.3725,30.3445,30.3655,31961.0
2021-02-09 14:25:00,43.44,43.45,43.43,43.43,32691.0,30.3655,30.3725,30.3585,30.3585,32691.0
2021-02-09 14:30:00,43.43,43.45,43.42,43.42,30709.0,30.3585,30.3725,30.3515,30.3515,30709.0
2021-02-09 14:35:00,43.43,43.48,43.43,43.48,36034.0,30.3585,30.3934,30.3585,30.3934,36034.0
2021-02-09 14:40:00,43.48,43.48,43.46,43.47,26213.0,30.3934,30.3934,30.3795,30.3864,26213.0
2021-02-09 14:45:00,43.47,43.49,43.43,43.44,64844.0,30.3864,30.4004,30.3585,30.3655,64844.0
2021-02-09 14:50:00,43.44,43.5,43.44,43.48,57315.0,30.3655,30.4074,30.3655,30.3934,57315.0
2021-02-09 14:55:00,43.48,43.52,43.47,43.49,136930.0,30.3934,30.4214,30.3864,30.4004,136930.0
2021-02-09 15:00:00,43.49,43.54,43.49,43.53,62412.0,30.4004,30.4354,30.4004,30.4284,62412.0
2021-02-09 15:05:00,43.52,43.54,43.49,43.52,44726.0,30.4214,30.4354,30.4004,30.4214,44726.0
2021-02-09 15:10:00,43.52,43.52,43.48,43.49,64978.0,30.4214,30.4214,30.3934,30.4004,64978.0
2021-02-09 15:15:00,43.48,43.5,43.45,43.45,46130.0,30.3934,30.4074,30.3725,30.3725,46130.0
2021-02-09 15:20:00,43.46,43.48,43.38,43.39,72738.0,30.3795,30.3934,30.3235,30.3305,72738.0
2021-02-09 15:25:00,43.39,43.51,43.39,43.5,85703.0,30.3305,30.4144,30.3305,30.4074,85703.0
2021-02-09 15:30:00,43.49,43.53,43.49,43.51,68545.0,30.4004,30.4284,30.4004,30.4144,68545.0
2021-02-09 15:35:00,43.51,43.51,43.38,43.39,90798.0,30.4144,30.4144,30.3235,30.3305,90798.0
2021-02-09 15:40:00,43.39,43.41,43.36,43.38,172423.0,30.3305,30.3445,30.3096,30.3235,172423.0
2021-02-09 15:45:00,43.37,43.39,43.3,43.31,212080.0,30.3165,30.3305,30.2676,30.2746,212080.0
2021-02-09 15:50:00,43.31,43.35,43.3,43.3,139414.0,30.2746,30.3026,30.2676,30.2676,139414.0
2021-02-09 15:55:00,43.3,43.37,43.24,43.36,416846.0,30.2676,30.3165,30.2257,30.3096,416846.0
2021-02-10 09:30:00,43.57,43.85,43.57,43.85,257746.0,30.4563,30.6521,30.4563,30.6521,257746.0
2021-02-10 09:35:00,43.85,43.92,43.8,43.84,158657.0,30.6521,30.701,30.6171,30.6451,158657.0
2021-02-10 09:40:00,43.82,43.83,43.58,43.59,111071.0,30.6311,30.6381,30.4633,30.4703,111071.0
2021-02-10 09:45:00,43.59,43.59,43.41,43.42,127093.0,30.4703,30.4703,30.3445,30.3515,127093.0
2021-02-10 09:50:00,43.43,43.51,43.42,43.5,68392.0,30.3585,30.4144,30.3515,30.4074,68392.0
2021-02-10 09:55:00,43.5,43.62,43.48,43.5,90816.0,30.4074,30.4913,30.3934,30.4074,90816.0
2021-02-10 10:00:00,43.52,43.55,43.41,43.53,58016.0,30.4214,30.4424,30.3445,30.4284,58016.0
2021-02-10 10:05:00,43.53,43.56,43.47,43.52,78706.0,30.4284,30.4494,30.3864,30.4214,78706.0
2021-02-10 10:10:00,43.52,43.58,43.44,43.58,63570.0,30.4214,30.4633,30.3655,30.4633,63570.0
2021-02-10 10:15:00,43.57,43.6,43.48,43.49,85260.0,30.4563,30.4773,30.3934,30.4004,85260.0
2021-02-10 10:20:00,43.49,43.53,43.41,43.46,83380.0,30.4004,30.4284,30.3445,30.3795,83380.0
2021-02-10 10:25:00,43.48,43.54,43.43,43.5,82618.0,30.3934,30.4354,30.3585,30.4074,82618.0
2021-02-10 10:30:00,43.5,43.54,43.38,43.44,133641.0,30.4074,30.4354,30.3235,30.3655,133641.0
2021-02-10 10:35:00,43.45,43.52,43.42,43.42,51369.0,30.3725,30.4214,30.3515,30.3515,51369.0
2021-02-10 10:40:00,43.4,43.5,43.35,43.38,93905.0,30.3375,30.4074,30.3026,30.3235,93905.0
2021-02-10 10:45:00,43.39,43.55,43.38,43.53,81974.0,30.3305,30.4424,30.3235,30.4284,81974.0
2021-02-10 10:50:00,43.52,43.53,43.44,43.47,57708.0,30.4214,30.4284,30.3655,30.3864,57708.0
2021-02-10 10:55:00,43.47,43.52,43.45,43.52,54846.0,30.3864,30.4214,30.3725,30.4214,54846.0
2021-02-10 11:00:00,43.52,43.56,43.48,43.48,134347.0,30.4214,30.4494,30.3934,30.3934,134347.0
2021-02-10 11:05:00,43.48,43.53,43.45,43.5,53945.0,30.3934,30.4284,30.3725,30.4074,53945.0
2021-02-10 11:10:00,43.51,43.59,43.5,43.57,49156.0,30.4144,30.4703,30.4074,30.4563,49156.0
2021-02-10 11:15:00,43.57,43.58,43.49,43.52,55500.0,30.4563,30.4633,30.4004,30.4214,55500.0
2021-02-10 11:20:00,43.51,43.53,43.46,43.5,101938.0,30.4144,30.4284,30.3795,30.4074,101938.0
2021-02-10 11:25:00,43.5,43.54,43.47,43.5,66230.0,30.4074,30.4354,30.3864,30.4074,66230.0
2021-02-10 11:30:00,43.5,43.5,43.4,43.47,76349.0,30.4074,30.4074,30.3375,30.3864,76349.0
2021-02-10 11:35:00,43.47,43.57,43.45,43.47,42625.0,30.3864,30.4563,30.3725,30.3864,42625.0
2021-02-10 11:40:00,43.47,43.51,43.45,43.48,26067.0,30.3864,30.4144,30.3725,30.3934,26067.0
2021-02-10 11:45:00,43.48,43.5,43.45,43.48,34007.0,30.3934,30.4074,30.3725,30.3934,34007.0
2021-02-10 11:50:00,43.48,43.53,43.46,43.52,36466.0,30.3934,30.4284,30.3795,30.4214,36466.0
2021-02-10 11:55:00,43.53,43.61,43.52,43.55,77818.0,30.4284,30.4843,30.4214,30.4424,77818.0
2021-02-10 12:00:00,43.55,43.56,43.44,43.46,34122.0,30.4424,30.4494,30.3655,30.3795,34122.0
2021-02-10 12:05:00,43.46,43.46,43.37,43.43,108963.0,30.3795,30.3795,30.3165,30.3585,108963.0
2021-02-10 12:10:00,43.43,43.45,43.34,43.44,63181.0,30.3585,30.3725,30.2956,30.3655,63181.0
2021-02-10 12:15:00,43.43,43.44,43.38,43.39,49281.0,30.3585,30.3655,30.3235,30.3305,49281.0
2021-02-10 12:20:00,43.4,43.41,43.3,43.3,78508.0,30.3375,30.3445,30.2676,30.2676,78508.0
2021-02-10 12:25:00,43.31,43.4,43.3,43.37,52794.0,30.2746,30.3375,30.2676,30.3165,52794.0
2021-02-10 12:30:00,43.37,43.4,43.33,43.4,43364.0,30.3165,30.3375,30.2886,30.3375,43364.0
2021-02-10 12:35:00,43.4,43.4,43.33,43.35,54079.0,30.3375,30.3375,30.2886,30.3026,54079.0
2021-02-10 12:40:00,43.35,43.4,43.35,43.37,38061.0,30.3026,30.3375,30.3026,30.3165,38061.0
2021-02-10 12:45:00,43.38,43.43,43.36,43.39,68334.0,30.3235,30.3585,30.3096,30.3305,68334.0
2021-02-10 12:50:00,43.38,43.42,43.38,43.4,19656.0,30.3235,30.3515,30.3235,30.3375,19656.0
2021-02-10 12:55:00,43.41,43.42,43.34,43.38,39609.0,30.3445,30.3515,30.2956,30.3235,39609.0
2021-02-10 13:00:00,43.39,43.39,43.3,43.3,29673.0,30.3305,30.3305,30.2676,30.2676,29673.0
2021-02-10 13:05:00,43.31,43.36,43.31,43.36,35658.0,30.2746,30.3096,30.2746,30.3096,35658.0
2021-02-10 13:10:00,43.36,43.37,43.31,43.32,25379.0,30.3096,30.3165,30.2746,30.2816,25379.0
2021-02-10 13:15:00,43.31,43.35,43.31,43.33,32017.0,30.2746,30.3026,30.2746,30.2886,32017.0
2021-02-10 13:20:00,43.33,43.37,43.33,43.36,32563.0,30.2886,30.3165,30.2886,30.3096,32563.0
2021-02-10 13:25:00,43.35,43.39,43.35,43.36,36740.0,30.3026,30.3305,30.3026,30.3096,36740.0
2021-02-10 13:30:00,43.36,43.41,43.35,43.41,42486.0,30.3096,30.3445,30.3026,30.3445,42486.0
2021-02-10 13:35:00,43.4,43.45,43.4,43.43,33869.0,30.3375,30.3725,30.3375,30.3585,33869.0
2021-02-10 13:40:00,43.43,43.47,43.42,43.45,74135.0,30.3585,30.3864,30.3515,30.3725,74135.0
2021-02-10 13:45:00,43.44,43.44,43.37,43.38,37234.0,30.3655,30.3655,30.3165,30.3235,37234.0
2021-02-10 13:50:00,43.38,43.42,43.36,43.4,35809.0,30.3235,30.3515,30.3096,30.3375,35809.0
2021-02-10 13:55:00,43.4,43.45,43.39,43.41,23905.0,30.3375,30.3725,30.3305,30.3445,23905.0
2021-02-10 14:00:00,43.43,43.47,43.39,43.47,26944.0,30.3585,30.3864,30.3305,30.3864,26944.0
2021-02-10 14:05:00,43.46,43.49,43.44,43.44,39409.0,30.3795,30.4004,30.3655,30.3655,39409.0
2021-02-10 14:10:00,43.44,43.47,43.43,43.45,28201.0,30.3655,30.3864,30.3585,30.3725,28201.0
2021-02-10 14:15:00,43.45,43.46,43.41,43.41,37051.0,30.3725,30.3795,30.3445,30.3445,37051.0
2021-02-10 14:20:00,43.41,43.43,43.39,43.43,29461.0,30.3445,30.3585,30.3305,30.3585,29461.0
2021-02-10 14:25:00,43.43,43.48,43.42,43.48,39248.0,30.3585,30.3934,30.3515,30.3934,39248.0
2021-02-10 14:30:00,43.49,43.54,43.47,43.52,47804.0,30.4004,30.4354,30.3864,30.4214,47804.0
2021-02-10 14:35:00,43.52,43.52,43.47,43.47,22904.0,30.4214,30.4214,30.3864,30.3864,22904.0
2021-02-10 14:40:00,43.48,43.48,43.44,43.46,40390.0,30.3934,30.3934,30.3655,30.3795,40390.0
2021-02-10 14:45:00,43.47,43.47,43.41,43.44,28840.0,30.3864,30.3864,30.3445,30.3655,28840.0
2021-02-10 14:50:00,43.44,43.47,43.43,43.46,46411.0,30.3655,30.3864,30.3585,30.3795,46411.0
2021-02-10 14:55:00,43.46,43.5,43.43,43.49,28301.0,30.3795,30.4074,30.3585,30.4004,28301.0
2021-02-10 15:00:00,43.49,43.54,43.49,43.51,41294.0,30.4004,30.4354,30.4004,30.4144,41294.0
2021-02-10 15:05:00,43.52,43.53,43.5,43.51,26110.0,30.4214,30.4284,30.4074,30.4144,26110.0
2021-02-10 15:10:00,43.51,43.56,43.5,43.53,82817.0,30.4144,30.4494,30.4074,30.4284,82817.0
2021-02-10 15:15:00,43.52,43.56,43.51,43.51,45769.0,30.4214,30.4494,30.4144,30.4144,45769.0
2021-02-10 15:20:00,43.51,43.56,43.51,43.52,49896.0,30.4144,30.4494,30.4144,30.4214,49896.0
2021-02-10 15:25:00,43.53,43.55,43.5,43.52,89892.0,30.4284,30.4424,30.4074,30.4214,89892.0
2021-02-10 15:30:00,43.52,43.53,43.46,43.48,59935.0,30.4214,30.4284,30.3795,30.3934,59935.0
2021-02-10 15:35:00,43.48,43.48,43.43,43.45,57837.0,30.3934,30.3934,30.3585,30.3725,57837.0
2021-02-10 15:40:00,43.45,43.46,43.38,43.41,65727.0,30.3725,30.3795,30.3235,30.3445,65727.0
2021-02-10 15:45:00,43.41,43.47,43.41,43.46,88057.0,30.3445,30.3864,30.3445,30.3795,88057.0
2021-02-10 15:50:00,43.45,43.5,43.44,43.5,146693.0,30.3725,30.4074,30.3655,30.4074,146693.0
2021-02-10 15:55:00,43.5,43.64,43.48,43.55,627565.0,30.4074,30.5053,30.3934,30.4424,627565.0
2021-02-11 09:30:00,43.53,43.64,43.47,43.57,177823.0,30.4284,30.5053,30.3864,30.4563,177823.0
2021-02-11 09:35:00,43.57,43.72,43.55,43.56,230090.0,30.4563,30.5612,30.4424,30.4494,230090.0
2021-02-11 09:40:00,43.57,43.63,43.49,43.55,190840.0,30.4563,30.4983,30.4004,30.4424,190840.0
2021-02-11 09:45:00,43.55,43.85,43.54,43.84,139683.0,30.4424,30.6521,30.4354,30.6451,139683.0
2021-02-11 09:50:00,43.84,43.85,43.71,43.8,135684.0,30.6451,30.6521,30.5542,30.6171,135684.0
2021-02-11 09:55:00,43.8,43.83,43.63,43.71,83163.0,30.6171,30.6381,30.4983,30.5542,83163.0
2021-02-11 10:00:00,43.69,43.74,43.58,43.73,77085.0,30.5402,30.5752,30.4633,30.5682,77085.0
2021-02-11 10:05:00,43.74,43.78,43.63,43.76,108685.0,30.5752,30.6031,30.4983,30.5892,108685.0
2021-02-11 10:10:00,43.76,43.77,43.58,43.59,61783.0,30.5892,30.5962,30.4633,30.4703,61783.0
2021-02-11 10:15:00,43.6,43.62,43.57,43.61,55035.0,30.4773,30.4913,30.4563,30.4843,55035.0
2021-02-11 10:20:00,43.61,43.62,43.52,43.53,300829.0,30.4843,30.4913,30.4214,30.4284,300829.0
2021-02-11 10:25:00,43.54,43.55,43.51,43.55,57562.0,30.4354,30.4424,30.4144,30.4424,57562.0
2021-02-11 10:30:00,43.55,43.55,43.47,43.52,126708.0,30.4424,30.4424,30.3864,30.4214,126708.0
2021-02-11 10:35:00,43.51,43.61,43.51,43.51,62303.0,30.4144,30.4843,30.4144,30.4144,62303.0
2021-02-11 10:40:00,43.52,43.56,43.47,43.47,79456.0,30.4214,30.4494,30.3864,30.3864,79456.0
2021-02-11 10:45:00,43.47,43.49,43.39,43.4,53116.0,30.3864,30.4004,30.3305,30.3375,53116.0
2021-02-11 10:50:00,43.4,43.42,43.31,43.35,99525.0,30.3375,30.3515,30.2746,30.3026,99525.0
2021-02-11 10:55:00,43.35,43.39,43.29,43.31,130222.0,30.3026,30.3305,30.2606,30.2746,130222.0
2021-02-11 11:00:00,43.31,43.32,43.23,43.28,53455.0,30.2746,30.2816,30.2187,30.2536,53455.0
2021-02-11 11:05:00,43.28,43.34,43.27,43.32,50185.0,30.2536,30.2956,30.2466,30.2816,50185.0
2021-02-11 11:10:00,43.32,43.33,43.25,43.27,55841.0,30.2816,30.2886,30.2327,30.2466,55841.0
2021-02-11 11:15:00,43.27,43.41,43.26,43.4,43912.0,30.2466,30.3445,30.2397,30.3375,43912.0
2021-02-11 11:20:00,43.4,43.48,43.36,43.46,70348.0,30.3375,30.3934,30.3096,30.3795,70348.0
2021-02-11 11:25:00,43.46,43.52,43.43,43.47,54108.0,30.3795,30.4214,30.3585,30.3864,54108.0
2021-02-11 11:30:00,43.48,43.53,43.47,43.5,53884.0,30.3934,30.4284,30.3864,30.4074,53884.0
2021-02-11 11:35:00,43.5,43.52,43.47,43.5,48482.0,30.4074,30.4214,30.3864,30.4074,48482.0
2021-02-11 11:40:00,43.5,43.51,43.44,43.44,44801.0,30.4074,30.4144,30.3655,30.3655,44801.0
2021-02-11 11:45:00,43.44,43.45,43.42,43.45,31892.0,30.3655,30.3725,30.3515,30.3725,31892.0
2021-02-11 11:50:00,43.45,43.47,43.4,43.41,39524.0,30.3725,30.3864,30.3375,30.3445,39524.0
2021-02-11 11:55:00,43.41,43.43,43.37,43.41,50185.0,30.3445,30.3585,30.3165,30.3445,50185.0
2021-02-11 12:00:00,43.41,43.43,43.37,43.38,39128.0,30.3445,30.3585,30.3165,30.3235,39128.0
2021-02-11 12:05:00,43.37,43.39,43.31,43.34,57884.0,30.3165,30.3305,30.2746,30.2956,57884.0
2021-02-11 12:10:00,43.35,43.36,43.28,43.28,65939.0,30.3026,30.3096,30.2536,30.2536,65939.0
2021-02-11 12:15:00,43.28,43.33,43.27,43.29,41787.0,30.2536,30.2886,30.2466,30.2606,41787.0
2021-02-11 12:20:00,43.29,43.32,43.27,43.3,33817.0,30.2606,30.2816,30.2466,30.2676,33817.0
2021-02-11 12:25:00,43.3,43.36,43.3,43.34,49818.0,30.2676,30.3096,30.2676,30.2956,49818.0
2021-02-11 12:30:00,43.34,43.37,43.29,43.3,45369.0,30.2956,30.3165,30.2606,30.2676,45369.0
2021-02-11 12:35:00,43.3,43.33,43.26,43.27,34743.0,30.2676,30.2886,30.2397,30.2466,34743.0
2021-02-11 12:40:00,43.27,43.27,43.18,43.19,66482.0,30.2466,30.2466,30.1837,30.1907,66482.0
2021-02-11 12:45:00,43.18,43.24,43.14,43.23,34522.0,30.1837,30.2257,30.1558,30.2187,34522.0
2021-02-11 12:50:00,43.23,43.28,43.21,43.27,88950.0,30.2187,30.2536,30.2047,30.2466,88950.0
2021-02-11 12:55:00,43.27,43.33,43.27,43.31,31044.0,30.2466,30.2886,30.2466,30.2746,31044.0
2021-02-11 13:00:00,43.31,43.33,43.27,43.3,40972.0,30.2746,30.2886,30.2466,30.2676,40972.0
2021-02-11 13:05:00,43.3,43.33,43.26,43.29,41826.0,30.2676,30.2886,30.2397,30.2606,41826.0
2021-02-11 13:10:00,43.29,43.34,43.27,43.34,37936.0,30.2606,30.2956,30.2466,30.2956,37936.0
2021-02-11 13:15:00,43.34,43.38,43.31,43.31,25873.0,30.2956,30.3235,30.2746,30.2746,25873.0
2021-02-11 13:20:00,43.32,43.38,43.3,43.36,40709.0,30.2816,30.3235,30.2676,30.3096,40709.0
2021-02-11 13:25:00,43.35,43.37,43.33,43.36,21755.0,30.3026,30.3165,30.2886,30.3096,21755.0
2021-02-11 13:30:00,43.37,43.38,43.33,43.34,35499.0,30.3165,30.3235,30.2886,30.2956,35499.0
2021-02-11 13:35:00,43.34,43.35,43.31,43.33,32813.0,30.2956,30.3026,30.2746,30.2886,32813.0
2021-02-11 13:40:00,43.33,43.38,43.33,43.34,24054.0,30.2886,30.3235,30.2886,30.2956,24054.0
2021-02-11 13:45:00,43.34,43.35,43.29,43.3,52153.0,30.2956,30.3026,30.2606,30.2676,52153.0
2021-02-11 13:50:00,43.3,43.31,43.26,43.29,26903.0,30.2676,30.2746,30.2397,30.2606,26903.0
2021-02-11 13:55:00,43.29,43.31,43.28,43.29,32639.0,30.2606,30.2746,30.2536,30.2606,32639.0
2021-02-11 14:00:00,43.29,43.29,43.24,43.25,35881.0,30.2606,30.2606,30.2257,30.2327,35881.0
2021-02-11 14:05:00,43.26,43.26,43.22,43.25,35205.0,30.2397,30.2397,30.2117,30.2327,35205.0
2021-02-11 14:10:00,43.24,43.26,43.24,43.26,32781.0,30.2257,30.2397,30.2257,30.2397,32781.0
2021-02-11 14:15:00,43.26,43.28,43.24,43.24,40783.0,30.2397,30.2536,30.2257,30.2257,40783.0
2021-02-11 14:20:00,43.24,43.29,43.21,43.27,40026.0,30.2257,30.2606,30.2047,30.2466,40026.0
2021-02-11 14:25:00,43.27,43.28,43.23,43.26,33226.0,30.2466,30.2536,30.2187,30.2397,33226.0
2021-02-11 14:30:00,43.25,43.25,43.2,43.23,37322.0,30.2327,30.2327,30.1977,30.2187,37322.0
2021-02-11 14:35:00,43.23,43.24,43.17,43.18,52682.0,30.2187,30.2257,30.1767,30.1837,52682.0
2021-02-11 14:40:00,43.18,43.23,43.17,43.23,30560.0,30.1837,30.2187,30.1767,30.2187,30560.0
2021-02-11 14:45:00,43.23,43.25,43.21,43.21,20228.0,30.2187,30.2327,30.2047,30.2047,20228.0
2021-02-11 14:50:00,43.22,43.25,43.21,43.24,32258.0,30.2117,30.2327,30.2047,30.2257,32258.0
2021-02-11 14:55:00,43.25,43.27,43.19,43.24,57008.0,30.2327,30.2466,30.1907,30.2257,57008.0
2021-02-11 15:00:00,43.23,43.24,43.16,43.18,44176.0,30.2187,30.2257,30.1698,30.1837,44176.0
2021-02-11 15:05:00,43.18,43.21,43.16,43.21,40966.0,30.1837,30.2047,30.1698,30.2047,40966.0
2021-02-11 15:10:00,43.21,43.26,43.2,43.23,28412.0,30.2047,30.2397,30.1977,30.2187,28412.0
2021-02-11 15:15:00,43.23,43.27,43.22,43.27,39100.0,30.2187,30.2466,30.2117,30.2466,39100.0
2021-02-11 15:20:00,43.27,43.31,43.25,43.3,55599.0,30.2466,30.2746,30.2327,30.2676,55599.0
2021-02-11 15:25:00,43.31,43.33,43.25,43.26,79087.0,30.2746,30.2886,30.2327,30.2397,79087.0
2021-02-11 15:30:00,43.26,43.31,43.26,43.28,46743.0,30.2397,30.2746,30.2397,30.2536,46743.0
2021-02-11 15:35:00,43.29,43.29,43.23,43.26,84473.0,30.2606,30.2606,30.2187,30.2397,84473.0
2021-02-11 15:40:00,43.26,43.28,43.24,43.25,82012.0,30.2397,30.2536,30.2257,30.2327,82012.0
2021-02-11 15:45:00,43.23,43.34,43.22,43.31,120120.0,30.2187,30.2956,30.2117,30.2746,120120.0
2021-02-11 15:50:00,43.31,43.33,43.3,43.3,138115.0,30.2746,30.2886,30.2676,30.2676,138115.0
2021-02-11 15:55:00,43.3,43.36,43.3,43.32,265589.0,30.2676,30.3096,30.2676,30.2816,265589.0
2021-02-12 09:30:00,43.24,43.54,43.24,43.33,174681.0,30.2257,30.4354,30.2257,30.2886,174681.0
2021-02-12 09:35:00,43.33,43.37,43.24,43.34,112791.0,30.2886,30.3165,30.2257,30.2956,112791.0
2021-02-12 09:40:00,43.35,43.44,43.31,43.38,71751.0,30.3026,30.3655,30.2746,30.3235,71751.0
2021-02-12 09:45:00,43.37,43.42,43.36,43.37,40474.0,30.3165,30.3515,30.3096,30.3165,40474.0
2021-02-12 09:50:00,43.36,43.44,43.32,43.44,65908.0,30.3096,30.3655,30.2816,30.3655,65908.0
2021-02-12 09:55:00,43.43,43.49,43.43,43.48,43007.0,30.3585,30.4004,30.3585,30.3934,43007.0
2021-02-12 10:00:00,43.48,43.51,43.45,43.47,120378.0,30.3934,30.4144,30.3725,30.3864,120378.0
2021-02-12 10:05:00,43.47,43.5,43.44,43.49,108744.0,30.3864,30.4074,30.3655,30.4004,108744.0
2021-02-12 10:10:00,43.48,43.49,43.36,43.37,84931.0,30.3934,30.4004,30.3096,30.3165,84931.0
2021-02-12 10:15:00,43.38,43.5,43.34,43.49,92621.0,30.3235,30.4074,30.2956,30.4004,92621.0
2021-02-12 10:20:00,43.5,43.52,43.41,43.41,64791.0,30.4074,30.4214,30.3445,30.3445,64791.0
2021-02-12 10:25:00,43.42,43.46,43.39,43.42,69442.0,30.3515,30.3795,30.3305,30.3515,69442.0
2021-02-12 10:30:00,43.43,43.45,43.37,43.39,66502.0,30.3585,30.3725,30.3165,30.3305,66502.0
2021-02-12 10:35:00,43.39,43.46,43.39,43.41,63530.0,30.3305,30.3795,30.3305,30.3445,63530.0
2021-02-12 10:40:00,43.41,43.48,43.41,43.47,30172.0,30.3445,30.3934,30.3445,30.3864,30172.0
2021-02-12 10:45:00,43.47,43.49,43.45,43.46,59637.0,30.3864,30.4004,30.3725,30.3795,59637.0
2021-02-12 10:50:00,43.45,43.46,43.33,43.33,56461.0,30.3725,30.3795,30.2886,30.2886,56461.0
2021-02-12 10:55:00,43.33,43.4,43.31,43.35,22902.0,30.2886,30.3375,30.2746,30.3026,22902.0
2021-02-12 11:00:00,43.35,43.35,43.29,43.31,43735.0,30.3026,30.3026,30.2606,30.2746,43735.0
2021-02-12 11:05:00,43.32,43.35,43.31,43.35,42640.0,30.2816,30.3026,30.2746,30.3026,42640.0
2021-02-12 11:10:00,43.35,43.38,43.32,43.37,30791.0,30.3026,30.3235,30.2816,30.3165,30791.0
2021-02-12 11:15:00,43.37,43.41,43.33,43.35,27115.0,30.3165,30.3445,30.2886,30.3026,27115.0
2021-02-12 11:20:00,43.36,43.38,43.3,43.3,41481.0,30.3096,30.3235,30.2676,30.2676,41481.0
2021-02-12 11:25:00,43.3,43.34,43.29,43.33,69583.0,30.2676,30.2956,30.2606,30.2886,69583.0
2021-02-12 11:30:00,43.33,43.35,43.3,43.31,24357.0,30.2886,30.3026,30.2676,30.2746,24357.0
2021-02-12 11:35:00,43.32,43.34,43.28,43.32,50008.0,30.2816,30.2956,30.2536,30.2816,50008.0
2021-02-12 11:40:00,43.31,43.32,43.27,43.29,33043.0,30.2746,30.2816,30.2466,30.2606,33043.0
2021-02-12 11:45:00,43.28,43.29,43.26,43.27,14920.0,30.2536,30.2606,30.2397,30.2466,14920.0
2021-02-12 11:50:00,43.27,43.37,43.27,43.37,77368.0,30.2466,30.3165,30.2466,30.3165,77368.0
2021-02-12 11:55:00,43.38,43.38,43.31,43.33,17770.0,30.3235,30.3235,30.2746,30.2886,17770.0
2021-02-12 12:00:00,43.32,43.35,43.31,43.35,29693.0,30.2816,30.3026,30.2746,30.3026,29693.0
2021-02-12 12:05:00,43.35,43.35,43.31,43.33,18154.0,30.3026,30.3026,30.2746,30.2886,18154.0
2021-02-12 12:10:00,43.33,43.33,43.29,43.3,19353.0,30.2886,30.2886,30.2606,30.2676,19353.0
2021-02-12 12:15:00,43.3,43.33,43.28,43.29,19342.0,30.2676,30.2886,30.2536,30.2606,19342.0
2021-02-12 12:20:00,43.28,43.3,43.27,43.3,20795.0,30.2536,30.2676,30.2466,30.2676,20795.0
2021-02-12 12:25:00,43.29,43.3,43.25,43.27,29756.0,30.2606,30.2676,30.2327,30.2466,29756.0
2021-02-12 12:30:00,43.27,43.3,43.24,43.3,45647.0,30.2466,30.2676,30.2257,30.2676,45647.0
2021-02-12 12:35:00,43.3,43.32,43.29,43.3,27013.0,30.2676,30.2816,30.2606,30.2676,27013.0
2021-02-12 12:40:00,43.3,43.3,43.25,43.27,30032.0,30.2676,30.2676,30.2327,30.2466,30032.0
2021-02-12 12:45:00,43.26,43.28,43.26,43.26,13906.0,30.2397,30.2536,30.2397,30.2397,13906.0
2021-02-12 12:50:00,43.27,43.31,43.26,43.31,35065.0,30.2466,30.2746,30.2397,30.2746,35065.0
2021-02-12 12:55:00,43.32,43.33,43.29,43.3,22529.0,30.2816,30.2886,30.2606,30.2676,22529.0
2021-02-12 13:00:00,43.3,43.32,43.29,43.31,33160.0,30.2676,30.2816,30.2606,30.2746,33160.0
2021-02-12 13:05:00,43.31,43.32,43.28,43.3,18010.0,30.2746,30.2816,30.2536,30.2676,18010.0
2021-02-12 13:10:00,43.3,43.33,43.28,43.28,19697.0,30.2676,30.2886,30.2536,30.2536,19697.0
2021-02-12 13:15:00,43.28,43.3,43.25,43.27,52136.0,30.2536,30.2676,30.2327,30.2466,52136.0
2021-02-12 13:20:00,43.27,43.31,43.26,43.31,19975.0,30.2466,30.2746,30.2397,30.2746,19975.0
2021-02-12 13:25:00,43.31,43.34,43.3,43.32,30785.0,30.2746,30.2956,30.2676,30.2816,30785.0
2021-02-12 13:30:00,43.32,43.36,43.31,43.36,25980.0,30.2816,30.3096,30.2746,30.3096,25980.0
2021-02-12 13:35:00,43.35,43.39,43.34,43.35,32706.0,30.3026,30.3305,30.2956,30.3026,32706.0
2021-02-12 13:40:00,43.36,43.38,43.35,43.36,22259.0,30.3096,30.3235,30.3026,30.3096,22259.0
2021-02-12 13:45:00,43.36,43.4,43.35,43.39,34988.0,30.3096,30.3375,30.3026,30.3305,34988.0
2021-02-12 13:50:00,43.4,43.41,43.33,43.35,34165.0,30.3375,30.3445,30.2886,30.3026,34165.0
2021-02-12 13:55:00,43.35,43.35,43.33,43.35,28103.0,30.3026,30.3026,30.2886,30.3026,28103.0
2021-02-12 14:00:00,43.35,43.35,43.3,43.32,28967.0,30.3026,30.3026,30.2676,30.2816,28967.0
2021-02-12 14:05:00,43.32,43.32,43.27,43.29,68168.0,30.2816,30.2816,30.2466,30.2606,68168.0
2021-02-12 14:10:00,43.28,43.29,43.25,43.26,29874.0,30.2536,30.2606,30.2327,30.2397,29874.0
2021-02-12 14:15:00,43.25,43.26,43.2,43.26,86522.0,30.2327,30.2397,30.1977,30.2397,86522.0
2021-02-12 14:20:00,43.25,43.28,43.23,43.23,52402.0,30.2327,30.2536,30.2187,30.2187,52402.0
2021-02-12 14:25:00,43.23,43.27,43.23,43.27,43278.0,30.2187,30.2466,30.2187,30.2466,43278.0
2021-02-12 14:30:00,43.27,43.29,43.26,43.28,28343.0,30.2466,30.2606,30.2397,30.2536,28343.0
2021-02-12 14:35:00,43.29,43.32,43.21,43.22,116161.0,30.2606,30.2816,30.2047,30.2117,116161.0
2021-02-12 14:40:00,43.22,43.24,43.21,43.21,27736.0,30.2117,30.2257,30.2047,30.2047,27736.0
2021-02-12 14:45:00,43.22,43.28,43.21,43.25,38014.0,30.2117,30.2536,30.2047,30.2327,38014.0
2021-02-12 14:50:00,43.26,43.26,43.15,43.15,263052.0,30.2397,30.2397,30.1628,30.1628,263052.0
2021-02-12 14:55:00,43.15,43.15,43.09,43.1,242111.0,30.1628,30.1628,30.1208,30.1278,242111.0
2021-02-12 15:00:00,43.1,43.11,43.08,43.09,126625.0,30.1278,30.1348,30.1138,30.1208,126625.0
2021-02-12 15:05:00,43.09,43.15,43.07,43.15,368556.0,30.1208,30.1628,30.1068,30.1628,368556.0
2021-02-12 15:10:00,43.15,43.15,43.09,43.09,202956.0,30.1628,30.1628,30.1208,30.1208,202956.0
2021-02-12 15:15:00,43.1,43.11,43.02,43.05,192670.0,30.1278,30.1348,30.0719,30.0929,192670.0
2021-02-12 15:20:00,43.05,43.1,43.01,43.04,173750.0,30.0929,30.1278,30.0649,30.0859,173750.0
2021-02-12 15:25:00,43.04,43.15,43.03,43.14,104067.0,30.0859,30.1628,30.0789,30.1558,104067.0
2021-02-12 15:30:00,43.15,43.25,43.14,43.23,116461.0,30.1628,30.2327,30.1558,30.2187,116461.0
2021-02-12 15:35:00,43.23,43.28,43.2,43.25,94229.0,30.2187,30.2536,30.1977,30.2327,94229.0
2021-02-12 15:40:00,43.25,43.32,43.24,43.29,99490.0,30.2327,30.2816,30.2257,30.2606,99490.0
2021-02-12 15:45:00,43.3,43.35,43.29,43.34,104810.0,30.2676,30.3026,30.2606,30.2956,104810.0
2021-02-12 15:50:00,43.34,43.43,43.31,43.38,269011.0,30.2956,30.3585,30.2746,30.3235,269011.0
2021-02-12 15:55:00,43.38,43.45,43.37,43.39,389930.0,30.3235,30.3725,30.3165,30.3305,389930.0
2021-02-16 09:30:00,43.31,43.35,43.1,43.25,374238.0,30.2746,30.3026,30.1278,30.2327,374238.0
2021-02-16 09:35:00,43.27,43.5,43.26,43.43,136703.0,30.2466,30.4074,30.2397,30.3585,136703.0
2021-02-16 09:40:00,43.43,43.43,43.28,43.41,86835.0,30.3585,30.3585,30.2536,30.3445,86835.0
2021-02-16 09:45:00,43.42,43.49,43.38,43.47,110132.0,30.3515,30.4004,30.3235,30.3864,110132.0
2021-02-16 09:50:00,43.45,43.58,43.42,43.58,163748.0,30.3725,30.4633,30.3515,30.4633,163748.0
2021-02-16 09:55:00,43.58,43.58,43.38,43.46,122624.0,30.4633,30.4633,30.3235,30.3795,122624.0
2021-02-16 10:00:00,43.47,43.53,43.43,43.47,103004.0,30.3864,30.4284,30.3585,30.3864,103004.0
2021-02-16 10:05:00,43.47,43.54,43.45,43.51,89084.0,30.3864,30.4354,30.3725,30.4144,89084.0
2021-02-16 10:10:00,43.51,43.53,43.45,43.53,59360.0,30.4144,30.4284,30.3725,30.4284,59360.0
2021-02-16 10:15:00,43.53,43.55,43.5,43.52,55890.0,30.4284,30.4424,30.4074,30.4214,55890.0
2021-02-16 10:20:00,43.52,43.62,43.52,43.61,128937.0,30.4214,30.4913,30.4214,30.4843,128937.0
2021-02-16 10:25:00,43.61,43.62,43.51,43.52,85348.0,30.4843,30.4913,30.4144,30.4214,85348.0
2021-02-16 10:30:00,43.52,43.52,43.45,43.46,81712.0,30.4214,30.4214,30.3725,30.3795,81712.0
2021-02-16 10:35:00,43.45,43.5,43.4,43.49,78999.0,30.3725,30.4074,30.3375,30.4004,78999.0
2021-02-16 10:40:00,43.49,43.55,43.44,43.45,65268.0,30.4004,30.4424,30.3655,30.3725,65268.0
2021-02-16 10:45:00,43.44,43.47,43.34,43.35,136781.0,30.3655,30.3864,30.2956,30.3026,136781.0
2021-02-16 10:50:00,43.36,43.44,43.33,43.35,70983.0,30.3096,30.3655,30.2886,30.3026,70983.0
2021-02-16 10:55:00,43.35,43.4,43.33,43.39,42002.0,30.3026,30.3375,30.2886,30.3305,42002.0
2021-02-16 11:00:00,43.39,43.43,43.37,43.4,47181.0,30.3305,30.3585,30.3165,30.3375,47181.0
2021-02-16 11:05:00,43.4,43.4,43.29,43.3,112917.0,30.3375,30.3375,30.2606,30.2676,112917.0
2021-02-16 11:10:00,43.29,43.34,43.26,43.33,39254.0,30.2606,30.2956,30.2397,30.2886,39254.0
2021-02-16 11:15:00,43.33,43.37,43.31,43.32,79247.0,30.2886,30.3165,30.2746,30.2816,79247.0
2021-02-16 11:20:00,43.31,43.36,43.3,43.34,38643.0,30.2746,30.3096,30.2676,30.2956,38643.0
2021-02-16 11:25:00,43.34,43.36,43.32,43.34,67840.0,30.2956,30.3096,30.2816,30.2956,67840.0
2021-02-16 11:30:00,43.34,43.34,43.25,43.33,99459.0,30.2956,30.2956,30.2327,30.2886,99459.0
2021-02-16 11:35:00,43.33,43.38,43.32,43.38,53430.0,30.2886,30.3235,30.2816,30.3235,53430.0
2021-02-16 11:40:00,43.39,43.44,43.34,43.34,44142.0,30.3305,30.3655,30.2956,30.2956,44142.0
2021-02-16 11:45:00,43.34,43.35,43.28,43.3,34535.0,30.2956,30.3026,30.2536,30.2676,34535.0
2021-02-16 11:50:00,43.3,43.37,43.29,43.34,59100.0,30.2676,30.3165,30.2606,30.2956,59100.0
2021-02-16 11:55:00,43.34,43.36,43.31,43.32,37917.0,30.2956,30.3096,30.2746,30.2816,37917.0
2021-02-16 12:00:00,43.32,43.34,43.28,43.33,32130.0,30.2816,30.2956,30.2536,30.2886,32130.0
2021-02-16 12:05:00,43.32,43.34,43.27,43.28,34402.0,30.2816,30.2956,30.2466,30.2536,34402.0
2021-02-16 12:10:00,43.28,43.37,43.28,43.34,34777.0,30.2536,30.3165,30.2536,30.2956,34777.0
2021-02-16 12:15:00,43.34,43.41,43.34,43.38,51904.0,30.2956,30.3445,30.2956,30.3235,51904.0
2021-02-16 12:20:00,43.39,43.39,43.36,43.38,30757.0,30.3305,30.3305,30.3096,30.3235,30757.0
2021-02-16 12:25:00,43.38,43.42,43.37,43.42,31749.0,30.3235,30.3515,30.3165,30.3515,31749.0
2021-02-16 12:30:00,43.41,43.45,43.34,43.44,87809.0,30.3445,30.3725,30.2956,30.3655,87809.0
2021-02-16 12:35:00,43.45,43.48,43.44,43.48,77120.0,30.3725,30.3934,30.3655,30.3934,77120.0
2021-02-16 12:40:00,43.48,43.52,43.41,43.51,61944.0,30.3934,30.4214,30.3445,30.4144,61944.0
2021-02-16 12:45:00,43.5,43.5,43.41,43.41,35607.0,30.4074,30.4074,30.3445,30.3445,35607.0
2021-02-16 12:50:00,43.41,43.42,43.35,43.35,34960.0,30.3445,30.3515,30.3026,30.3026,34960.0
2021-02-16 12:55:00,43.35,43.36,43.28,43.36,59480.0,30.3026,30.3096,30.2536,30.3096,59480.0
2021-02-16 13:00:00,43.36,43.43,43.35,43.42,40021.0,30.3096,30.3585,30.3026,30.3515,40021.0
2021-02-16 13:05:00,43.43,43.46,43.41,43.44,37003.0,30.3585,30.3795,30.3445,30.3655,37003.0
2021-02-16 13:10:00,43.43,43.48,43.43,43.46,50849.0,30.3585,30.3934,30.3585,30.3795,50849.0
2021-02-16 13:15:00,43.47,43.5,43.46,43.48,63603.0,30.3864,30.4074,30.3795,30.3934,63603.0
2021-02-16 13:20:00,43.48,43.53,43.48,43.52,58069.0,30.3934,30.4284,30.3934,30.4214,58069.0
2021-02-16 13:25:00,43.52,43.57,43.51,43.55,92975.0,30.4214,30.4563,30.4144,30.4424,92975.0
2021-02-16 13:30:00,43.55,43.63,43.54,43.62,59648.0,30.4424,30.4983,30.4354,30.4913,59648.0
2021-02-16 13:35:00,43.62,43.62,43.57,43.59,48639.0,30.4913,30.4913,30.4563,30.4703,48639.0
2021-02-16 13:40:00,43.59,43.59,43.53,43.58,74129.0,30.4703,30.4703,30.4284,30.4633,74129.0
2021-02-16 13:45:00,43.58,43.58,43.55,43.57,42881.0,30.4633,30.4633,30.4424,30.4563,42881.0
2021-02-16 13:50:00,43.57,43.57,43.51,43.54,68708.0,30.4563,30.4563,30.4144,30.4354,68708.0
2021-02-16 13:55:00,43.54,43.54,43.52,43.52,37995.0,30.4354,30.4354,30.4214,30.4214,37995.0
2021-02-16 14:00:00,43.52,43.55,43.52,43.52,61138.0,30.4214,30.4424,30.4214,30.4214,61138.0
2021-02-16 14:05:00,43.52,43.53,43.48,43.51,56919.0,30.4214,30.4284,30.3934,30.4144,56919.0
2021-02-16 14:10:00,43.5,43.53,43.49,43.5,29071.0,30.4074,30.4284,30.4004,30.4074,29071.0
2021-02-16 14:15:00,43.5,43.52,43.48,43.52,49212.0,30.4074,30.4214,30.3934,30.4214,49212.0
2021-02-16 14:20:00,43.52,43.54,43.49,43.54,32028.0,30.4214,30.4354,30.4004,30.4354,32028.0
2021-02-16 14:25:00,43.54,43.54,43.49,43.51,41183.0,30.4354,30.4354,30.4004,30.4144,41183.0
2021-02-16 14:30:00,43.5,43.5,43.42,43.42,40536.0,30.4074,30.4074,30.3515,30.3515,40536.0
2021-02-16 14:35:00,43.43,43.43,43.37,43.4,40780.0,30.3585,30.3585,30.3165,30.3375,40780.0
2021-02-16 14:40:00,43.4,43.42,43.39,43.41,36409.0,30.3375,30.3515,30.3305,30.3445,36409.0
2021-02-16 14:45:00,43.41,43.45,43.41,43.42,61344.0,30.3445,30.3725,30.3445,30.3515,61344.0
2021-02-16 14:50:00,43.42,43.43,43.4,43.41,46987.0,30.3515,30.3585,30.3375,30.3445,46987.0
2021-02-16 14:55:00,43.41,43.45,43.41,43.42,44160.0,30.3445,30.3725,30.3445,30.3515,44160.0
2021-02-16 15:00:00,43.43,43.45,43.4,43.45,45640.0,30.3585,30.3725,30.3375,30.3725,45640.0
2021-02-16 15:05:00,43.44,43.49,43.44,43.48,36135.0,30.3655,30.4004,30.3655,30.3934,36135.0
2021-02-16 15:10:00,43.48,43.48,43.42,43.45,38665.0,30.3934,30.3934,30.3515,30.3725,38665.0
2021-02-16 15:15:00,43.44,43.46,43.42,43.42,48388.0,30.3655,30.3795,30.3515,30.3515,48388.0
2021-02-16 15:20:00,43.43,43.46,43.42,43.44,39152.0,30.3585,30.3795,30.3515,30.3655,39152.0
2021-02-16 15:25:00,43.45,43.46,43.42,43.46,33960.0,30.3725,30.3795,30.3515,30.3795,33960.0
2021-02-16 15:30:00,43.46,43.48,43.44,43.47,72181.0,30.3795,30.3934,30.3655,30.3864,72181.0
2021-02-16 15:35:00,43.48,43.49,43.43,43.45,61978.0,30.3934,30.4004,30.3585,30.3725,61978.0
2021-02-16 15:40:00,43.45,43.49,43.42,43.43,68184.0,30.3725,30.4004,30.3515,30.3585,68184.0
2021-02-16 15:45:00,43.43,43.45,43.38,43.42,83435.0,30.3585,30.3725,30.3235,30.3515,83435.0
2021-02-16 15:50:00,43.41,43.41,43.33,43.39,121563.0,30.3445,30.3445,30.2886,30.3305,121563.0
2021-02-16 15:55:00,43.4,43.44,43.37,43.4,211751.0,30.3375,30.3655,30.3165,30.3375,211751.0
2021-02-17 09:30:00,43.4,43.49,43.23,43.33,279978.0,30.3375,30.4004,30.2187,30.2886,279978.0
2021-02-17 09:35:00,43.34,43.43,43.28,43.32,82636.0,30.2956,30.3585,30.2536,30.2816,82636.0
2021-02-17 09:40:00,43.31,43.56,43.3,43.55,90713.0,30.2746,30.4494,30.2676,30.4424,90713.0
2021-02-17 09:45:00,43.55,43.69,43.54,43.65,86682.0,30.4424,30.5402,30.4354,30.5123,86682.0
2021-02-17 09:50:00,43.65,43.65,43.54,43.56,55039.0,30.5123,30.5123,30.4354,30.4494,55039.0
2021-02-17 09:55:00,43.55,43.59,43.53,43.59,72099.0,30.4424,30.4703,30.4284,30.4703,72099.0
2021-02-17 10:00:00,43.59,43.63,43.51,43.52,70991.0,30.4703,30.4983,30.4144,30.4214,70991.0
2021-02-17 10:05:00,43.52,43.61,43.49,43.6,69627.0,30.4214,30.4843,30.4004,30.4773,69627.0
2021-02-17 10:10:00,43.61,43.65,43.58,43.63,33522.0,30.4843,30.5123,30.4633,30.4983,33522.0
2021-02-17 10:15:00,43.63,43.64,43.59,43.62,35398.0,30.4983,30.5053,30.4703,30.4913,35398.0
2021-02-17 10:20:00,43.62,43.68,43.61,43.62,39511.0,30.4913,30.5332,30.4843,30.4913,39511.0
2021-02-17 10:25:00,43.62,43.67,43.58,43.65,69016.0,30.4913,30.5263,30.4633,30.5123,69016.0
2021-02-17 10:30:00,43.64,43.68,43.57,43.66,49913.0,30.5053,30.5332,30.4563,30.5193,49913.0
2021-02-17 10:35:00,43.66,43.77,43.66,43.75,72031.0,30.5193,30.5962,30.5193,30.5822,72031.0
2021-02-17 10:40:00,43.75,43.82,43.71,43.75,66055.0,30.5822,30.6311,30.5542,30.5822,66055.0
2021-02-17 10:45:00,43.76,43.85,43.75,43.84,54741.0,30.5892,30.6521,30.5822,30.6451,54741.0
2021-02-17 10:50:00,43.84,43.88,43.76,43.79,37791.0,30.6451,30.673,30.5892,30.6101,37791.0
2021-02-17 10:55:00,43.79,43.8,43.72,43.74,63507.0,30.6101,30.6171,30.5612,30.5752,63507.0
2021-02-17 11:00:00,43.75,43.79,43.73,43.79,37148.0,30.5822,30.6101,30.5682,30.6101,37148.0
2021-02-17 11:05:00,43.79,43.86,43.78,43.83,56325.0,30.6101,30.6591,30.6031,30.6381,56325.0
2021-02-17 11:10:00,43.83,43.83,43.74,43.77,55067.0,30.6381,30.6381,30.5752,30.5962,55067.0
2021-02-17 11:15:00,43.76,43.8,43.73,43.77,62483.0,30.5892,30.6171,30.5682,30.5962,62483.0
2021-02-17 11:20:00,43.77,43.81,43.69,43.73,63942.0,30.5962,30.6241,30.5402,30.5682,63942.0
2021-02-17 11:25:00,43.72,43.81,43.7,43.76,66560.0,30.5612,30.6241,30.5472,30.5892,66560.0
2021-02-17 11:30:00,43.76,43.77,43.67,43.68,64244.0,30.5892,30.5962,30.5263,30.5332,64244.0
2021-02-17 11:35:00,43.69,43.69,43.57,43.58,75842.0,30.5402,30.5402,30.4563,30.4633,75842.0
2021-02-17 11:40:00,43.59,43.68,43.55,43.67,65226.0,30.4703,30.5332,30.4424,30.5263,65226.0
2021-02-17 11:45:00,43.67,43.7,43.65,43.7,28371.0,30.5263,30.5472,30.5123,30.5472,28371.0
2021-02-17 11:50:00,43.7,43.75,43.69,43.72,46776.0,30.5472,30.5822,30.5402,30.5612,46776.0
2021-02-17 11:55:00,43.71,43.74,43.69,43.71,31657.0,30.5542,30.5752,30.5402,30.5542,31657.0
2021-02-17 12:00:00,43.71,43.72,43.67,43.69,35536.0,30.5542,30.5612,30.5263,30.5402,35536.0
2021-02-17 12:05:00,43.69,43.69,43.59,43.65,81722.0,30.5402,30.5402,30.4703,30.5123,81722.0
2021-02-17 12:10:00,43.65,43.65,43.6,43.62,26532.0,30.5123,30.5123,30.4773,30.4913,26532.0
2021-02-17 12:15:00,43.62,43.69,43.62,43.69,34705.0,30.4913,30.5402,30.4913,30.5402,34705.0
2021-02-17 12:20:00,43.69,43.74,43.67,43.72,68202.0,30.5402,30.5752,30.5263,30.5612,68202.0
2021-02-17 12:25:00,43.72,43.72,43.68,43.71,21384.0,30.5612,30.5612,30.5332,30.5542,21384.0
2021-02-17 12:30:00,43.71,43.74,43.7,43.72,45524.0,30.5542,30.5752,30.5472,30.5612,45524.0
2021-02-17 12:35:00,43.73,43.73,43.69,43.7,23518.0,30.5682,30.5682,30.5402,30.5472,23518.0
2021-02-17 12:40:00,43.7,43.77,43.68,43.77,49699.0,30.5472,30.5962,30.5332,30.5962,49699.0
2021-02-17 12:45:00,43.77,43.79,43.75,43.77,35611.0,30.5962,30.6101,30.5822,30.5962,35611.0
2021-02-17 12:50:00,43.77,43.78,43.71,43.76,45353.0,30.5962,30.6031,30.5542,30.5892,45353.0
2021-02-17 12:55:00,43.76,43.82,43.75,43.81,38273.0,30.5892,30.6311,30.5822,30.6241,38273.0
2021-02-17 13:00:00,43.81,43.89,43.8,43.89,52758.0,30.6241,30.68,30.6171,30.68,52758.0
2021-02-17 13:05:00,43.89,43.91,43.86,43.88,68017.0,30.68,30.694,30.6591,30.673,68017.0
2021-02-17 13:10:00,43.88,43.88,43.78,43.78,68649.0,30.673,30.673,30.6031,30.6031,68649.0
2021-02-17 13:15:00,43.79,43.79,43.73,43.77,32915.0,30.6101,30.6101,30.5682,30.5962,32915.0
2021-02-17 13:20:00,43.76,43.83,43.73,43.8,32254.0,30.5892,30.6381,30.5682,30.6171,32254.0
2021-02-17 13:25:00,43.8,43.82,43.74,43.77,32827.0,30.6171,30.6311,30.5752,30.5962,32827.0
2021-02-17 13:30:00,43.77,43.79,43.75,43.76,36939.0,30.5962,30.6101,30.5822,30.5892,36939.0
2021-02-17 13:35:00,43.75,43.77,43.73,43.76,32403.0,30.5822,30.5962,30.5682,30.5892,32403.0
2021-02-17 13:40:00,43.76,43.8,43.73,43.77,40657.0,30.5892,30.6171,30.5682,30.5962,40657.0
2021-02-17 13:45:00,43.76,43.78,43.73,43.75,43137.0,30.5892,30.6031,30.5682,30.5822,43137.0
2021-02-17 13:50:00,43.75,43.75,43.68,43.71,56411.0,30.5822,30.5822,30.5332,30.5542,56411.0
2021-02-17 13:55:00,43.71,43.73,43.68,43.69,44689.0,30.5542,30.5682,30.5332,30.5402,44689.0
2021-02-17 14:00:00,43.69,43.75,43.69,43.74,30161.0,30.5402,30.5822,30.5402,30.5752,30161.0
2021-02-17 14:05:00,43.73,43.77,43.71,43.72,39672.0,30.5682,30.5962,30.5542,30.5612,39672.0
2021-02-17 14:10:00,43.73,43.74,43.68,43.68,38185.0,30.5682,30.5752,30.5332,30.5332,38185.0
2021-02-17 14:15:00,43.69,43.7,43.67,43.68,51435.0,30.5402,30.5472,30.5263,30.5332,51435.0
2021-02-17 14:20:00,43.69,43.71,43.67,43.68,54685.0,30.5402,30.5542,30.5263,30.5332,54685.0
2021-02-17 14:25:00,43.69,43.7,43.67,43.7,19946.0,30.5402,30.5472,30.5263,30.5472,19946.0
2021-02-17 14:30:00,43.7,43.71,43.68,43.7,32399.0,30.5472,30.5542,30.5332,30.5472,32399.0
2021-02-17 14:35:00,43.7,43.7,43.65,43.67,55920.0,30.5472,30.5472,30.5123,30.5263,55920.0
2021-02-17 14:40:00,43.66,43.7,43.65,43.7,26640.0,30.5193,30.5472,30.5123,30.5472,26640.0
2021-02-17 14:45:00,43.7,43.74,43.69,43.69,43730.0,30.5472,30.5752,30.5402,30.5402,43730.0
2021-02-17 14:50:00,43.69,43.7,43.68,43.69,43636.0,30.5402,30.5472,30.5332,30.5402,43636.0
2021-02-17 14:55:00,43.69,43.7,43.66,43.7,69500.0,30.5402,30.5472,30.5193,30.5472,69500.0
2021-02-17 15:00:00,43.69,43.7,43.67,43.69,50964.0,30.5402,30.5472,30.5263,30.5402,50964.0
2021-02-17 15:05:00,43.69,43.7,43.66,43.7,46545.0,30.5402,30.5472,30.5193,30.5472,46545.0
2021-02-17 15:10:00,43.69,43.7,43.66,43.7,29071.0,30.5402,30.5472,30.5193,30.5472,29071.0
2021-02-17 15:15:00,43.7,43.75,43.69,43.73,41505.0,30.5472,30.5822,30.5402,30.5682,41505.0
2021-02-17 15:20:00,43.73,43.73,43.69,43.69,59160.0,30.5682,30.5682,30.5402,30.5402,59160.0
2021-02-17 15:25:00,43.69,43.7,43.66,43.69,41540.0,30.5402,30.5472,30.5193,30.5402,41540.0
2021-02-17 15:30:00,43.69,43.71,43.68,43.69,118499.0,30.5402,30.5542,30.5332,30.5402,118499.0
2021-02-17 15:35:00,43.69,43.7,43.65,43.67,75483.0,30.5402,30.5472,30.5123,30.5263,75483.0
2021-02-17 15:40:00,43.67,43.7,43.63,43.64,93890.0,30.5263,30.5472,30.4983,30.5053,93890.0
2021-02-17 15:45:00,43.64,43.67,43.62,43.66,59518.0,30.5053,30.5263,30.4913,30.5193,59518.0
2021-02-17 15:50:00,43.65,43.68,43.62,43.64,126205.0,30.5123,30.5332,30.4913,30.5053,126205.0
2021-02-17 15:55:00,43.64,43.65,43.6,43.6,350858.0,30.5053,30.5123,30.4773,30.4773,350858.0
2021-02-18 09:30:00,43.68,43.84,43.6,43.8,238823.0,30.5332,30.6451,30.4773,30.6171,238823.0
2021-02-18 09:35:00,43.8,44.04,43.79,43.9,348078.0,30.6171,30.7849,30.6101,30.687,348078.0
2021-02-18 09:40:00,43.89,43.95,43.74,43.91,127492.0,30.68,30.722,30.5752,30.694,127492.0
2021-02-18 09:45:00,43.91,43.97,43.86,43.91,120216.0,30.694,30.736,30.6591,30.694,120216.0
2021-02-18 09:50:00,43.91,43.99,43.73,43.78,232078.0,30.694,30.7499,30.5682,30.6031,232078.0
2021-02-18 09:55:00,43.78,44.0,43.78,43.98,126712.0,30.6031,30.7569,30.6031,30.7429,126712.0
2021-02-18 10:00:00,43.99,44.04,43.93,44.04,67164.0,30.7499,30.7849,30.708,30.7849,67164.0
2021-02-18 10:05:00,44.04,44.04,43.83,43.93,98220.0,30.7849,30.7849,30.6381,30.708,98220.0
2021-02-18 10:10:00,43.95,44.0,43.87,43.88,86721.0,30.722,30.7569,30.6661,30.673,86721.0
2021-02-18 10:15:00,43.88,43.95,43.85,43.94,62228.0,30.673,30.722,30.6521,30.715,62228.0
2021-02-18 10:20:00,43.94,43.95,43.84,43.86,49664.0,30.715,30.722,30.6451,30.6591,49664.0
2021-02-18 10:25:00,43.86,43.86,43.68,43.78,270041.0,30.6591,30.6591,30.5332,30.6031,270041.0
2021-02-18 10:30:00,43.77,43.79,43.72,43.78,66412.0,30.5962,30.6101,30.5612,30.6031,66412.0
2021-02-18 10:35:00,43.77,43.91,43.76,43.86,105565.0,30.5962,30.694,30.5892,30.6591,105565.0
2021-02-18 10:40:00,43.86,43.9,43.82,43.84,42653.0,30.6591,30.687,30.6311,30.6451,42653.0
2021-02-18 10:45:00,43.83,43.96,43.82,43.94,125214.0,30.6381,30.729,30.6311,30.715,125214.0
2021-02-18 10:50:00,43.94,44.06,43.9,44.05,95768.0,30.715,30.7989,30.687,30.7919,95768.0
2021-02-18 10:55:00,44.05,44.05,43.9,43.93,70706.0,30.7919,30.7919,30.687,30.708,70706.0
2021-02-18 11:00:00,43.92,43.92,43.78,43.8,79334.0,30.701,30.701,30.6031,30.6171,79334.0
2021-02-18 11:05:00,43.79,43.8,43.73,43.73,52748.0,30.6101,30.6171,30.5682,30.5682,52748.0
2021-02-18 11:10:00,43.74,43.8,43.71,43.75,61716.0,30.5752,30.6171,30.5542,30.5822,61716.0
2021-02-18 11:15:00,43.75,43.78,43.66,43.71,85093.0,30.5822,30.6031,30.5193,30.5542,85093.0
2021-02-18 11:20:00,43.71,43.77,43.67,43.68,50366.0,30.5542,30.5962,30.5263,30.5332,50366.0
2021-02-18 11:25:00,43.68,43.71,43.63,43.67,56912.0,30.5332,30.5542,30.4983,30.5263,56912.0
2021-02-18 11:30:00,43.66,43.67,43.6,43.61,53685.0,30.5193,30.5263,30.4773,30.4843,53685.0
2021-02-18 11:35:00,43.61,43.64,43.57,43.58,59337.0,30.4843,30.5053,30.4563,30.4633,59337.0
2021-02-18 11:40:00,43.6,43.66,43.6,43.64,47763.0,30.4773,30.5193,30.4773,30.5053,47763.0
2021-02-18 11:45:00,43.63,43.71,43.61,43.71,38694.0,30.4983,30.5542,30.4843,30.5542,38694.0
2021-02-18 11:50:00,43.7,43.78,43.69,43.78,40448.0,30.5472,30.6031,30.5402,30.6031,40448.0
2021-02-18 11:55:00,43.78,43.78,43.73,43.73,33350.0,30.6031,30.6031,30.5682,30.5682,33350.0
2021-02-18 12:00:00,43.73,43.76,43.71,43.74,50995.0,30.5682,30.5892,30.5542,30.5752,50995.0
2021-02-18 12:05:00,43.73,43.74,43.65,43.66,34542.0,30.5682,30.5752,30.5123,30.5193,34542.0
2021-02-18 12:10:00,43.67,43.68,43.62,43.63,76431.0,30.5263,30.5332,30.4913,30.4983,76431.0
2021-02-18 12:15:00,43.62,43.66,43.6,43.62,48712.0,30.4913,30.5193,30.4773,30.4913,48712.0
2021-02-18 12:20:00,43.62,43.64,43.58,43.62,29067.0,30.4913,30.5053,30.4633,30.4913,29067.0
2021-02-18 12:25:00,43.61,43.66,43.59,43.64,47183.0,30.4843,30.5193,30.4703,30.5053,47183.0
2021-02-18 12:30:00,43.63,43.75,43.61,43.67,71392.0,30.4983,30.5822,30.4843,30.5263,71392.0
2021-02-18 12:35:00,43.67,43.7,43.64,43.7,54180.0,30.5263,30.5472,30.5053,30.5472,54180.0
2021-02-18 12:40:00,43.7,43.76,43.69,43.76,30710.0,30.5472,30.5892,30.5402,30.5892,30710.0
2021-02-18 12:45:00,43.75,43.82,43.74,43.8,100651.0,30.5822,30.6311,30.5752,30.6171,100651.0
2021-02-18 12:50:00,43.79,43.8,43.71,43.72,26881.0,30.6101,30.6171,30.5542,30.5612,26881.0
2021-02-18 12:55:00,43.73,43.74,43.69,43.71,35423.0,30.5682,30.5752,30.5402,30.5542,35423.0
2021-02-18 13:00:00,43.71,43.72,43.64,43.64,27377.0,30.5542,30.5612,30.5053,30.5053,27377.0
2021-02-18 13:05:00,43.64,43.67,43.6,43.64,29655.0,30.5053,30.5263,30.4773,30.5053,29655.0
2021-02-18 13:10:00,43.64,43.68,43.64,43.66,23126.0,30.5053,30.5332,30.5053,30.5193,23126.0
2021-02-18 13:15:00,43.66,43.71,43.66,43.68,21441.0,30.5193,30.5542,30.5193,30.5332,21441.0
2021-02-18 13:20:00,43.68,43.74,43.66,43.72,36685.0,30.5332,30.5752,30.5193,30.5612,36685.0
2021-02-18 13:25:00,43.71,43.72,43.65,43.71,29792.0,30.5542,30.5612,30.5123,30.5542,29792.0
2021-02-18 13:30:00,43.71,43.74,43.7,43.73,36635.0,30.5542,30.5752,30.5472,30.5682,36635.0
2021-02-18 13:35:00,43.73,43.75,43.7,43.72,36600.0,30.5682,30.5822,30.5472,30.5612,36600.0
2021-02-18 13:40:00,43.73,43.74,43.71,43.73,28774.0,30.5682,30.5752,30.5542,30.5682,28774.0
2021-02-18 13:45:00,43.73,43.75,43.7,43.75,30671.0,30.5682,30.5822,30.5472,30.5822,30671.0
2021-02-18 13:50:00,43.75,43.76,43.72,43.75,36670.0,30.5822,30.5892,30.5612,30.5822,36670.0
2021-02-18 13:55:00,43.74,43.76,43.73,43.75,37630.0,30.5752,30.5892,30.5682,30.5822,37630.0
2021-02-18 14:00:00,43.75,43.81,43.72,43.81,57185.0,30.5822,30.6241,30.5612,30.6241,57185.0
2021-02-18 14:05:00,43.8,43.87,43.79,43.86,49602.0,30.6171,30.6661,30.6101,30.6591,49602.0
2021-02-18 14:10:00,43.87,43.88,43.81,43.84,36622.0,30.6661,30.673,30.6241,30.6451,36622.0
2021-02-18 14:15:00,43.84,43.86,43.81,43.82,29288.0,30.6451,30.6591,30.6241,30.6311,29288.0
2021-02-18 14:20:00,43.82,43.85,43.8,43.84,32311.0,30.6311,30.6521,30.6171,30.6451,32311.0
2021-02-18 14:25:00,43.84,43.86,43.8,43.86,38822.0,30.6451,30.6591,30.6171,30.6591,38822.0
2021-02-18 14:30:00,43.84,43.85,43.79,43.81,22271.0,30.6451,30.6521,30.6101,30.6241,22271.0
2021-02-18 14:35:00,43.81,43.83,43.8,43.83,27860.0,30.6241,30.6381,30.6171,30.6381,27860.0
2021-02-18 14:40:00,43.83,43.88,43.82,43.84,65707.0,30.6381,30.673,30.6311,30.6451,65707.0
2021-02-18 14:45:00,43.84,43.84,43.78,43.79,22746.0,30.6451,30.6451,30.6031,30.6101,22746.0
2021-02-18 14:50:00,43.79,43.79,43.7,43.73,75369.0,30.6101,30.6101,30.5472,30.5682,75369.0
2021-02-18 14:55:00,43.73,43.74,43.7,43.73,38919.0,30.5682,30.5752,30.5472,30.5682,38919.0
2021-02-18 15:00:00,43.73,43.73,43.7,43.71,22864.0,30.5682,30.5682,30.5472,30.5542,22864.0
2021-02-18 15:05:00,43.7,43.74,43.7,43.73,26754.0,30.5472,30.5752,30.5472,30.5682,26754.0
2021-02-18 15:10:00,43.72,43.73,43.68,43.7,38700.0,30.5612,30.5682,30.5332,30.5472,38700.0
2021-02-18 15:15:00,43.7,43.72,43.66,43.71,50331.0,30.5472,30.5612,30.5193,30.5542,50331.0
2021-02-18 15:20:00,43.7,43.75,43.67,43.67,73173.0,30.5472,30.5822,30.5263,30.5263,73173.0
2021-02-18 15:25:00,43.67,43.7,43.62,43.68,82936.0,30.5263,30.5472,30.4913,30.5332,82936.0
2021-02-18 15:30:00,43.69,43.73,43.67,43.68,37784.0,30.5402,30.5682,30.5263,30.5332,37784.0
2021-02-18 15:35:00,43.68,43.7,43.65,43.66,40714.0,30.5332,30.5472,30.5123,30.5193,40714.0
2021-02-18 15:40:00,43.66,43.67,43.62,43.64,78993.0,30.5193,30.5263,30.4913,30.5053,78993.0
2021-02-18 15:45:00,43.64,43.67,43.59,43.61,89008.0,30.5053,30.5263,30.4703,30.4843,89008.0
2021-02-18 15:50:00,43.61,43.66,43.6,43.64,115284.0,30.4843,30.5193,30.4773,30.5053,115284.0
2021-02-18 15:55:00,43.64,43.65,43.59,43.64,198406.0,30.5053,30.5123,30.4703,30.5053,198406.0
2021-02-19 09:30:00,43.82,43.86,43.55,43.69,431852.0,30.6311,30.6591,30.4424,30.5402,431852.0
2021-02-19 09:35:00,43.68,43.79,43.63,43.74,66184.0,30.5332,30.6101,30.4983,30.5752,66184.0
2021-02-19 09:40:00,43.75,43.75,43.63,43.71,52605.0,30.5822,30.5822,30.4983,30.5542,52605.0
2021-02-19 09:45:00,43.7,43.73,43.66,43.68,36589.0,30.5472,30.5682,30.5193,30.5332,36589.0
2021-02-19 09:50:00,43.68,43.74,43.66,43.69,68829.0,30.5332,30.5752,30.5193,30.5402,68829.0
2021-02-19 09:55:00,43.69,43.73,43.6,43.71,41658.0,30.5402,30.5682,30.4773,30.5542,41658.0
2021-02-19 10:00:00,43.71,43.75,43.68,43.68,51776.0,30.5542,30.5822,30.5332,30.5332,51776.0
2021-02-19 10:05:00,43.69,43.78,43.68,43.76,57011.0,30.5402,30.6031,30.5332,30.5892,57011.0
2021-02-19 10:10:00,43.76,43.84,43.66,43.68,104674.0,30.5892,30.6451,30.5193,30.5332,104674.0
2021-02-19 10:15:00,43.68,43.73,43.68,43.69,80420.0,30.5332,30.5682,30.5332,30.5402,80420.0
2021-02-19 10:20:00,43.68,43.69,43.62,43.66,63133.0,30.5332,30.5402,30.4913,30.5193,63133.0
2021-02-19 10:25:00,43.66,43.69,43.61,43.63,105241.0,30.5193,30.5402,30.4843,30.4983,105241.0
2021-02-19 10:30:00,43.62,43.73,43.62,43.72,45337.0,30.4913,30.5682,30.4913,30.5612,45337.0
2021-02-19 10:35:00,43.72,43.75,43.55,43.56,143818.0,30.5612,30.5822,30.4424,30.4494,143818.0
2021-02-19 10:40:00,43.56,43.7,43.54,43.68,98077.0,30.4494,30.5472,30.4354,30.5332,98077.0
2021-02-19 10:45:00,43.68,43.73,43.67,43.72,63929.0,30.5332,30.5682,30.5263,30.5612,63929.0
2021-02-19 10:50:00,43.72,43.74,43.67,43.74,39694.0,30.5612,30.5752,30.5263,30.5752,39694.0
2021-02-19 10:55:00,43.75,43.77,43.72,43.76,57398.0,30.5822,30.5962,30.5612,30.5892,57398.0
2021-02-19 11:00:00,43.76,43.77,43.71,43.73,29528.0,30.5892,30.5962,30.5542,30.5682,29528.0
2021-02-19 11:05:00,43.73,43.79,43.72,43.73,72795.0,30.5682,30.6101,30.5612,30.5682,72795.0
2021-02-19 11:10:00,43.73,43.74,43.69,43.74,59433.0,30.5682,30.5752,30.5402,30.5752,59433.0
2021-02-19 11:15:00,43.74,43.75,43.69,43.73,49424.0,30.5752,30.5822,30.5402,30.5682,49424.0
2021-02-19 11:20:00,43.72,43.72,43.69,43.71,19788.0,30.5612,30.5612,30.5402,30.5542,19788.0
2021-02-19 11:25:00,43.71,43.72,43.69,43.7,51668.0,30.5542,30.5612,30.5402,30.5472,51668.0
2021-02-19 11:30:00,43.71,43.71,43.63,43.65,79497.0,30.5542,30.5542,30.4983,30.5123,79497.0
2021-02-19 11:35:00,43.65,43.67,43.62,43.63,27765.0,30.5123,30.5263,30.4913,30.4983,27765.0
2021-02-19 11:40:00,43.63,43.64,43.6,43.61,43960.0,30.4983,30.5053,30.4773,30.4843,43960.0
2021-02-19 11:45:00,43.61,43.63,43.6,43.62,40801.0,30.4843,30.4983,30.4773,30.4913,40801.0
2021-02-19 11:50:00,43.62,43.62,43.6,43.62,28016.0,30.4913,30.4913,30.4773,30.4913,28016.0
2021-02-19 11:55:00,43.62,43.67,43.61,43.67,32850.0,30.4913,30.5263,30.4843,30.5263,32850.0
2021-02-19 12:00:00,43.66,43.67,43.63,43.64,23448.0,30.5193,30.5263,30.4983,30.5053,23448.0
2021-02-19 12:05:00,43.63,43.65,43.6,43.65,53599.0,30.4983,30.5123,30.4773,30.5123,53599.0
2021-02-19 12:10:00,43.65,43.65,43.59,43.62,43770.0,30.5123,30.5123,30.4703,30.4913,43770.0
2021-02-19 12:15:00,43.62,43.67,43.6,43.65,28610.0,30.4913,30.5263,30.4773,30.5123,28610.0
2021-02-19 12:20:00,43.65,43.65,43.61,43.64,43704.0,30.5123,30.5123,30.4843,30.5053,43704.0
2021-02-19 12:25:00,43.64,43.69,43.64,43.67,28724.0,30.5053,30.5402,30.5053,30.5263,28724.0
2021-02-19 12:30:00,43.68,43.72,43.67,43.69,84670.0,30.5332,30.5612,30.5263,30.5402,84670.0
2021-02-19 12:35:00,43.69,43.77,43.66,43.75,82875.0,30.5402,30.5962,30.5193,30.5822,82875.0
2021-02-19 12:40:00,43.74,43.77,43.71,43.75,30232.0,30.5752,30.5962,30.5542,30.5822,30232.0
2021-02-19 12:45:00,43.75,43.86,43.74,43.79,332874.0,30.5822,30.6591,30.5752,30.6101,332874.0
2021-02-19 12:50:00,43.79,43.86,43.78,43.83,65837.0,30.6101,30.6591,30.6031,30.6381,65837.0
2021-02-19 12:55:00,43.83,43.91,43.78,43.87,141577.0,30.6381,30.694,30.6031,30.6661,141577.0
2021-02-19 13:00:00,43.88,43.95,43.84,43.87,90169.0,30.673,30.722,30.6451,30.6661,90169.0
2021-02-19 13:05:00,43.87,43.9,43.86,43.87,85060.0,30.6661,30.687,30.6591,30.6661,85060.0
2021-02-19 13:10:00,43.87,43.89,43.82,43.83,70153.0,30.6661,30.68,30.6311,30.6381,70153.0
2021-02-19 13:15:00,43.83,43.9,43.82,43.86,73477.0,30.6381,30.687,30.6311,30.6591,73477.0
2021-02-19 13:20:00,43.85,43.86,43.76,43.8,61688.0,30.6521,30.6591,30.5892,30.6171,61688.0
2021-02-19 13:25:00,43.81,43.81,43.7,43.75,80492.0,30.6241,30.6241,30.5472,30.5822,80492.0
2021-02-19 13:30:00,43.75,43.77,43.71,43.71,38907.0,30.5822,30.5962,30.5542,30.5542,38907.0
2021-02-19 13:35:00,43.7,43.75,43.69,43.72,43398.0,30.5472,30.5822,30.5402,30.5612,43398.0
2021-02-19 13:40:00,43.73,43.78,43.71,43.77,30898.0,30.5682,30.6031,30.5542,30.5962,30898.0
2021-02-19 13:45:00,43.77,43.81,43.74,43.8,30744.0,30.5962,30.6241,30.5752,30.6171,30744.0
2021-02-19 13:50:00,43.81,43.86,43.8,43.86,51279.0,30.6241,30.6591,30.6171,30.6591,51279.0
2021-02-19 13:55:00,43.86,43.86,43.8,43.8,49851.0,30.6591,30.6591,30.6171,30.6171,49851.0
2021-02-19 14:00:00,43.81,43.83,43.77,43.8,134225.0,30.6241,30.6381,30.5962,30.6171,134225.0
2021-02-19 14:05:00,43.79,43.82,43.76,43.76,36742.0,30.6101,30.6311,30.5892,30.5892,36742.0
2021-02-19 14:10:00,43.76,43.8,43.75,43.77,33878.0,30.5892,30.6171,30.5822,30.5962,33878.0
2021-02-19 14:15:00,43.78,43.83,43.77,43.81,24559.0,30.6031,30.6381,30.5962,30.6241,24559.0
2021-02-19 14:20:00,43.8,43.82,43.75,43.77,35672.0,30.6171,30.6311,30.5822,30.5962,35672.0
2021-02-19 14:25:00,43.77,43.8,43.72,43.74,84553.0,30.5962,30.6171,30.5612,30.5752,84553.0
2021-02-19 14:30:00,43.73,43.82,43.72,43.77,84717.0,30.5682,30.6311,30.5612,30.5962,84717.0
2021-02-19 14:35:00,43.78,43.82,43.76,43.77,37798.0,30.6031,30.6311,30.5892,30.5962,37798.0
2021-02-19 14:40:00,43.78,43.8,43.73,43.77,46186.0,30.6031,30.6171,30.5682,30.5962,46186.0
2021-02-19 14:45:00,43.77,43.79,43.74,43.77,41969.0,30.5962,30.6101,30.5752,30.5962,41969.0
2021-02-19 14:50:00,43.77,43.77,43.72,43.73,56974.0,30.5962,30.5962,30.5612,30.5682,56974.0
2021-02-19 14:55:00,43.73,43.78,43.73,43.78,41761.0,30.5682,30.6031,30.5682,30.6031,41761.0
2021-02-19 15:00:00,43.77,43.79,43.75,43.76,35850.0,30.5962,30.6101,30.5822,30.5892,35850.0
2021-02-19 15:05:00,43.76,43.79,43.74,43.79,105204.0,30.5892,30.6101,30.5752,30.6101,105204.0
2021-02-19 15:10:00,43.79,43.84,43.77,43.77,114571.0,30.6101,30.6451,30.5962,30.5962,114571.0
2021-02-19 15:15:00,43.78,43.83,43.78,43.82,33310.0,30.6031,30.6381,30.6031,30.6311,33310.0
2021-02-19 15:20:00,43.82,43.83,43.8,43.83,52316.0,30.6311,30.6381,30.6171,30.6381,52316.0
2021-02-19 15:25:00,43.83,43.84,43.8,43.83,58420.0,30.6381,30.6451,30.6171,30.6381,58420.0
2021-02-19 15:30:00,43.84,43.88,43.81,43.82,104913.0,30.6451,30.673,30.6241,30.6311,104913.0
2021-02-19 15:35:00,43.82,43.87,43.79,43.87,70502.0,30.6311,30.6661,30.6101,30.6661,70502.0
2021-02-19 15:40:00,43.87,43.87,43.78,43.78,75446.0,30.6661,30.6661,30.6031,30.6031,75446.0
2021-02-19 15:45:00,43.78,43.83,43.76,43.78,105845.0,30.6031,30.6381,30.5892,30.6031,105845.0
2021-02-19 15:50:00,43.77,43.8,43.74,43.76,257564.0,30.5962,30.6171,30.5752,30.5892,257564.0
2021-02-19 15:55:00,43.76,43.81,43.7,43.8,469806.0,30.5892,30.6241,30.5472,30.6171,469806.0
2021-02-22 09:30:00,43.74,43.96,43.7,43.9,318194.0,30.5752,30.729,30.5472,30.687,318194.0
2021-02-22 09:35:00,43.88,44.02,43.81,43.99,131910.0,30.673,30.7709,30.6241,30.7499,131910.0
2021-02-22 09:40:00,43.99,44.03,43.91,44.03,95332.0,30.7499,30.7779,30.694,30.7779,95332.0
2021-02-22 09:45:00,44.03,44.08,43.94,43.94,89898.0,30.7779,30.8128,30.715,30.715,89898.0
2021-02-22 09:50:00,43.94,44.13,43.93,44.13,135939.0,30.715,30.8478,30.708,30.8478,135939.0
2021-02-22 09:55:00,44.14,44.15,44.02,44.02,93080.0,30.8548,30.8618,30.7709,30.7709,93080.0
2021-02-22 10:00:00,44.03,44.13,44.0,44.02,80696.0,30.7779,30.8478,30.7569,30.7709,80696.0
2021-02-22 10:05:00,44.02,44.19,44.02,44.18,81985.0,30.7709,30.8897,30.7709,30.8828,81985.0
2021-02-22 10:10:00,44.17,44.21,44.14,44.18,80863.0,30.8758,30.9037,30.8548,30.8828,80863.0
2021-02-22 10:15:00,44.18,44.26,44.15,44.21,137617.0,30.8828,30.9387,30.8618,30.9037,137617.0
2021-02-22 10:20:00,44.21,44.35,44.2,44.34,75243.0,30.9037,31.0016,30.8967,30.9946,75243.0
2021-02-22 10:25:00,44.35,44.43,44.3,44.3,216776.0,31.0016,31.0575,30.9666,30.9666,216776.0
2021-02-22 10:30:00,44.3,44.38,44.3,44.32,189261.0,30.9666,31.0226,30.9666,30.9806,189261.0
2021-02-22 10:35:00,44.32,44.42,44.3,44.41,46878.0,30.9806,31.0505,30.9666,31.0435,46878.0
2021-02-22 10:40:00,44.41,44.47,44.4,44.42,77380.0,31.0435,31.0855,31.0365,31.0505,77380.0
2021-02-22 10:45:00,44.41,44.43,44.34,44.36,52638.0,31.0435,31.0575,30.9946,31.0086,52638.0
2021-02-22 10:50:00,44.36,44.39,44.33,44.38,65261.0,31.0086,31.0295,30.9876,31.0226,65261.0
2021-02-22 10:55:00,44.38,44.42,44.36,44.41,44875.0,31.0226,31.0505,31.0086,31.0435,44875.0
2021-02-22 11:00:00,44.41,44.43,44.39,44.42,41285.0,31.0435,31.0575,31.0295,31.0505,41285.0
2021-02-22 11:05:00,44.42,44.44,44.4,44.44,45492.0,31.0505,31.0645,31.0365,31.0645,45492.0
2021-02-22 11:10:00,44.44,44.47,44.32,44.43,610662.0,31.0645,31.0855,30.9806,31.0575,610662.0
2021-02-22 11:15:00,44.44,44.45,44.31,44.36,80803.0,31.0645,31.0715,30.9736,31.0086,80803.0
2021-02-22 11:20:00,44.35,44.38,44.31,44.33,47286.0,31.0016,31.0226,30.9736,30.9876,47286.0
2021-02-22 11:25:00,44.33,44.36,44.3,44.32,65041.0,30.9876,31.0086,30.9666,30.9806,65041.0
2021-02-22 11:30:00,44.33,44.33,44.25,44.25,77264.0,30.9876,30.9876,30.9317,30.9317,77264.0
2021-02-22 11:35:00,44.24,44.26,44.19,44.22,52060.0,30.9247,30.9387,30.8897,30.9107,52060.0
2021-02-22 11:40:00,44.23,44.31,44.22,44.3,80990.0,30.9177,30.9736,30.9107,30.9666,80990.0
2021-02-22 11:45:00,44.3,44.31,44.26,44.26,39824.0,30.9666,30.9736,30.9387,30.9387,39824.0
2021-02-22 11:50:00,44.26,44.33,44.26,44.32,25005.0,30.9387,30.9876,30.9387,30.9806,25005.0
2021-02-22 11:55:00,44.33,44.37,44.31,44.31,46193.0,30.9876,31.0156,30.9736,30.9736,46193.0
2021-02-22 12:00:00,44.3,44.33,44.28,44.3,50314.0,30.9666,30.9876,30.9527,30.9666,50314.0
2021-02-22 12:05:00,44.3,44.34,44.28,44.28,39276.0,30.9666,30.9946,30.9527,30.9527,39276.0
2021-02-22 12:10:00,44.28,44.31,44.28,44.3,40078.0,30.9527,30.9736,30.9527,30.9666,40078.0
2021-02-22 12:15:00,44.3,44.34,44.3,44.34,103779.0,30.9666,30.9946,30.9666,30.9946,103779.0
2021-02-22 12:20:00,44.33,44.43,44.33,44.41,59984.0,30.9876,31.0575,30.9876,31.0435,59984.0
2021-02-22 12:25:00,44.41,44.44,44.39,44.4,36964.0,31.0435,31.0645,31.0295,31.0365,36964.0
2021-02-22 12:30:00,44.41,44.44,44.38,44.41,43586.0,31.0435,31.0645,31.0226,31.0435,43586.0
2021-02-22 12:35:00,44.4,44.44,44.37,44.42,74807.0,31.0365,31.0645,31.0156,31.0505,74807.0
2021-02-22 12:40:00,44.42,44.42,44.33,44.35,52881.0,31.0505,31.0505,30.9876,31.0016,52881.0
2021-02-22 12:45:00,44.36,44.37,44.33,44.33,39588.0,31.0086,31.0156,30.9876,30.9876,39588.0
2021-02-22 12:50:00,44.34,44.36,44.32,44.36,36847.0,30.9946,31.0086,30.9806,31.0086,36847.0
2021-02-22 12:55:00,44.36,44.4,44.34,44.36,30635.0,31.0086,31.0365,30.9946,31.0086,30635.0
2021-02-22 13:00:00,44.36,44.36,44.33,44.36,34809.0,31.0086,31.0086,30.9876,31.0086,34809.0
2021-02-22 13:05:00,44.36,44.37,44.33,44.33,40703.0,31.0086,31.0156,30.9876,30.9876,40703.0
2021-02-22 13:10:00,44.33,44.34,44.31,44.32,30739.0,30.9876,30.9946,30.9736,30.9806,30739.0
2021-02-22 13:15:00,44.33,44.35,44.31,44.32,28677.0,30.9876,31.0016,30.9736,30.9806,28677.0
2021-02-22 13:20:00,44.33,44.38,44.33,44.37,33046.0,30.9876,31.0226,30.9876,31.0156,33046.0
2021-02-22 13:25:00,44.37,44.42,44.36,44.41,40747.0,31.0156,31.0505,31.0086,31.0435,40747.0
2021-02-22 13:30:00,44.41,44.44,44.39,44.41,59299.0,31.0435,31.0645,31.0295,31.0435,59299.0
2021-02-22 13:35:00,44.4,44.41,44.35,44.38,44481.0,31.0365,31.0435,31.0016,31.0226,44481.0
2021-02-22 13:40:00,44.37,44.4,44.36,44.4,37890.0,31.0156,31.0365,31.0086,31.0365,37890.0
2021-02-22 13:45:00,44.4,44.4,44.36,44.37,33040.0,31.0365,31.0365,31.0086,31.0156,33040.0
2021-02-22 13:50:00,44.37,44.4,44.36,44.36,31695.0,31.0156,31.0365,31.0086,31.0086,31695.0
2021-02-22 13:55:00,44.36,44.37,44.31,44.33,31579.0,31.0086,31.0156,30.9736,30.9876,31579.0
2021-02-22 14:00:00,44.33,44.35,44.31,44.33,30333.0,30.9876,31.0016,30.9736,30.9876,30333.0
2021-02-22 14:05:00,44.33,44.36,44.32,44.34,49473.0,30.9876,31.0086,30.9806,30.9946,49473.0
2021-02-22 14:10:00,44.33,44.35,44.32,44.33,51416.0,30.9876,31.0016,30.9806,30.9876,51416.0
2021-02-22 14:15:00,44.33,44.35,44.32,44.34,26876.0,30.9876,31.0016,30.9806,30.9946,26876.0
2021-02-22 14:20:00,44.33,44.37,44.31,44.37,33196.0,30.9876,31.0156,30.9736,31.0156,33196.0
2021-02-22 14:25:00,44.36,44.42,44.35,44.42,44576.0,31.0086,31.0505,31.0016,31.0505,44576.0
2021-02-22 14:30:00,44.41,44.45,44.39,44.45,61721.0,31.0435,31.0715,31.0295,31.0715,61721.0
2021-02-22 14:35:00,44.45,44.47,44.42,44.45,73612.0,31.0715,31.0855,31.0505,31.0715,73612.0
2021-02-22 14:40:00,44.45,44.45,44.4,44.42,38740.0,31.0715,31.0715,31.0365,31.0505,38740.0
2021-02-22 14:45:00,44.41,44.45,44.41,44.42,48806.0,31.0435,31.0715,31.0435,31.0505,48806.0
2021-02-22 14:50:00,44.42,44.47,44.42,44.46,63898.0,31.0505,31.0855,31.0505,31.0785,63898.0
2021-02-22 14:55:00,44.45,44.46,44.4,44.41,32828.0,31.0715,31.0785,31.0365,31.0435,32828.0
2021-02-22 15:00:00,44.41,44.43,44.39,44.41,85986.0,31.0435,31.0575,31.0295,31.0435,85986.0
2021-02-22 15:05:00,44.41,44.43,44.38,44.4,61657.0,31.0435,31.0575,31.0226,31.0365,61657.0
2021-02-22 15:10:00,44.41,44.44,44.36,44.36,71093.0,31.0435,31.0645,31.0086,31.0086,71093.0
2021-02-22 15:15:00,44.37,44.4,44.34,44.37,61824.0,31.0156,31.0365,30.9946,31.0156,61824.0
2021-02-22 15:20:00,44.37,44.4,44.36,44.4,40606.0,31.0156,31.0365,31.0086,31.0365,40606.0
2021-02-22 15:25:00,44.39,44.42,44.38,44.4,57243.0,31.0295,31.0505,31.0226,31.0365,57243.0
2021-02-22 15:30:00,44.4,44.43,44.39,44.43,73340.0,31.0365,31.0575,31.0295,31.0575,73340.0
2021-02-22 15:35:00,44.43,44.44,44.4,44.44,75824.0,31.0575,31.0645,31.0365,31.0645,75824.0
2021-02-22 15:40:00,44.44,44.44,44.4,44.41,89233.0,31.0645,31.0645,31.0365,31.0435,89233.0
2021-02-22 15:45:00,44.41,44.48,44.4,44.47,126136.0,31.0435,31.0925,31.0365,31.0855,126136.0
2021-02-22 15:50:00,44.46,44.46,44.4,44.42,128458.0,31.0785,31.0785,31.0365,31.0505,128458.0
2021-02-22 15:55:00,44.42,44.44,44.37,44.42,288626.0,31.0505,31.0645,31.0156,31.0505,288626.0
2021-02-23 09:30:00,44.84,44.92,44.66,44.79,477070.0,31.3441,31.4,31.2183,31.3092,477070.0
2021-02-23 09:35:00,44.8,44.85,44.66,44.76,209618.0,31.3161,31.3511,31.2183,31.2882,209618.0
2021-02-23 09:40:00,44.77,44.91,44.71,44.88,195553.0,31.2952,31.393,31.2532,31.3721,195553.0
2021-02-23 09:45:00,44.88,44.99,44.81,44.94,200078.0,31.3721,31.449,31.3231,31.414,200078.0
2021-02-23 09:50:00,44.94,44.96,44.56,44.57,226556.0,31.414,31.428,31.1484,31.1554,226556.0
2021-02-23 09:55:00,44.57,44.63,44.39,44.44,204524.0,31.1554,31.1973,31.0295,31.0645,204524.0
2021-02-23 10:00:00,44.44,44.59,44.35,44.49,155285.0,31.0645,31.1694,31.0016,31.0994,155285.0
2021-02-23 10:05:00,44.49,44.54,44.37,44.49,196934.0,31.0994,31.1344,31.0156,31.0994,196934.0
2021-02-23 10:10:00,44.48,44.58,44.43,44.52,175974.0,31.0925,31.1624,31.0575,31.1204,175974.0
2021-02-23 10:15:00,44.51,44.61,44.44,44.45,172700.0,31.1134,31.1833,31.0645,31.0715,172700.0
2021-02-23 10:20:00,44.45,44.5,44.28,44.29,218437.0,31.0715,31.1064,30.9527,30.9596,218437.0
2021-02-23 10:25:00,44.3,44.32,44.24,44.31,124313.0,30.9666,30.9806,30.9247,30.9736,124313.0
2021-02-23 10:30:00,44.3,44.33,44.16,44.27,406314.0,30.9666,30.9876,30.8688,30.9457,406314.0
2021-02-23 10:35:00,44.28,44.31,44.14,44.19,127443.0,30.9527,30.9736,30.8548,30.8897,127443.0
2021-02-23 10:40:00,44.19,44.2,44.03,44.11,251932.0,30.8897,30.8967,30.7779,30.8338,251932.0
2021-02-23 10:45:00,44.11,44.18,44.03,44.05,160168.0,30.8338,30.8828,30.7779,30.7919,160168.0
2021-02-23 10:50:00,44.06,44.16,44.06,44.12,115023.0,30.7989,30.8688,30.7989,30.8408,115023.0
2021-02-23 10:55:00,44.13,44.2,44.12,44.13,175587.0,30.8478,30.8967,30.8408,30.8478,175587.0
2021-02-23 11:00:00,44.12,44.24,44.09,44.15,120097.0,30.8408,30.9247,30.8198,30.8618,120097.0
2021-02-23 11:05:00,44.15,44.18,44.05,44.14,120409.0,30.8618,30.8828,30.7919,30.8548,120409.0
2021-02-23 11:10:00,44.13,44.14,44.05,44.11,59817.0,30.8478,30.8548,30.7919,30.8338,59817.0
2021-02-23 11:15:00,44.12,44.18,44.1,44.15,79501.0,30.8408,30.8828,30.8268,30.8618,79501.0
2021-02-23 11:20:00,44.16,44.3,44.1,44.29,104271.0,30.8688,30.9666,30.8268,30.9596,104271.0
2021-02-23 11:25:00,44.3,44.33,44.2,44.31,311626.0,30.9666,30.9876,30.8967,30.9736,311626.0
2021-02-23 11:30:00,44.31,44.46,44.3,44.43,75156.0,30.9736,31.0785,30.9666,31.0575,75156.0
2021-02-23 11:35:00,44.43,44.45,44.29,44.34,64781.0,31.0575,31.0715,30.9596,30.9946,64781.0
2021-02-23 11:40:00,44.33,44.35,44.25,44.29,81240.0,30.9876,31.0016,30.9317,30.9596,81240.0
2021-02-23 11:45:00,44.29,44.33,44.26,44.31,120706.0,30.9596,30.9876,30.9387,30.9736,120706.0
2021-02-23 11:50:00,44.31,44.36,44.27,44.3,118934.0,30.9736,31.0086,30.9457,30.9666,118934.0
2021-02-23 11:55:00,44.3,44.31,44.21,44.23,71041.0,30.9666,30.9736,30.9037,30.9177,71041.0
2021-02-23 12:00:00,44.23,44.26,44.19,44.26,81027.0,30.9177,30.9387,30.8897,30.9387,81027.0
2021-02-23 12:05:00,44.25,44.29,44.21,44.25,45885.0,30.9317,30.9596,30.9037,30.9317,45885.0
2021-02-23 12:10:00,44.25,44.3,44.24,44.26,38109.0,30.9317,30.9666,30.9247,30.9387,38109.0
2021-02-23 12:15:00,44.27,44.32,44.22,44.3,77843.0,30.9457,30.9806,30.9107,30.9666,77843.0
2021-02-23 12:20:00,44.29,44.29,44.2,44.22,49852.0,30.9596,30.9596,30.8967,30.9107,49852.0
2021-02-23 12:25:00,44.22,44.22,44.16,44.18,56228.0,30.9107,30.9107,30.8688,30.8828,56228.0
2021-02-23 12:30:00,44.17,44.27,44.16,44.24,129946.0,30.8758,30.9457,30.8688,30.9247,129946.0
2021-02-23 12:35:00,44.24,44.29,44.22,44.27,238717.0,30.9247,30.9596,30.9107,30.9457,238717.0
2021-02-23 12:40:00,44.28,44.28,44.21,44.25,149111.0,30.9527,30.9527,30.9037,30.9317,149111.0
2021-02-23 12:45:00,44.26,44.39,44.25,44.33,151353.0,30.9387,31.0295,30.9317,30.9876,151353.0
2021-02-23 12:50:00,44.33,44.35,44.3,44.34,52399.0,30.9876,31.0016,30.9666,30.9946,52399.0
2021-02-23 12:55:00,44.34,44.37,44.24,44.28,65692.0,30.9946,31.0156,30.9247,30.9527,65692.0
2021-02-23 13:00:00,44.28,44.34,44.26,44.34,58791.0,30.9527,30.9946,30.9387,30.9946,58791.0
2021-02-23 13:05:00,44.34,44.35,44.27,44.28,60283.0,30.9946,31.0016,30.9457,30.9527,60283.0
2021-02-23 13:10:00,44.27,44.3,44.23,44.24,51930.0,30.9457,30.9666,30.9177,30.9247,51930.0
2021-02-23 13:15:00,44.24,44.33,44.24,44.32,43216.0,30.9247,30.9876,30.9247,30.9806,43216.0
2021-02-23 13:20:00,44.31,44.35,44.29,44.32,53790.0,30.9736,31.0016,30.9596,30.9806,53790.0
2021-02-23 13:25:00,44.32,44.33,44.27,44.3,46889.0,30.9806,30.9876,30.9457,30.9666,46889.0
2021-02-23 13:30:00,44.3,44.32,44.23,44.26,95344.0,30.9666,30.9806,30.9177,30.9387,95344.0
2021-02-23 13:35:00,44.25,44.29,44.24,44.27,50822.0,30.9317,30.9596,30.9247,30.9457,50822.0
2021-02-23 13:40:00,44.26,44.3,44.24,44.28,62997.0,30.9387,30.9666,30.9247,30.9527,62997.0
2021-02-23 13:45:00,44.28,44.31,44.22,44.24,58561.0,30.9527,30.9736,30.9107,30.9247,58561.0
2021-02-23 13:50:00,44.24,44.27,44.23,44.25,52791.0,30.9247,30.9457,30.9177,30.9317,52791.0
2021-02-23 13:55:00,44.25,44.26,44.2,44.21,53406.0,30.9317,30.9387,30.8967,30.9037,53406.0
2021-02-23 14:00:00,44.2,44.23,44.18,44.22,61968.0,30.8967,30.9177,30.8828,30.9107,61968.0
2021-02-23 14:05:00,44.21,44.26,44.21,44.23,46226.0,30.9037,30.9387,30.9037,30.9177,46226.0
2021-02-23 14:10:00,44.23,44.27,44.2,44.23,75370.0,30.9177,30.9457,30.8967,30.9177,75370.0
2021-02-23 14:15:00,44.24,44.28,44.23,44.27,67697.0,30.9247,30.9527,30.9177,30.9457,67697.0
2021-02-23 14:20:00,44.28,44.29,44.26,44.27,46506.0,30.9527,30.9596,30.9387,30.9457,46506.0
2021-02-23 14:25:00,44.27,44.28,44.2,44.23,69435.0,30.9457,30.9527,30.8967,30.9177,69435.0
2021-02-23 14:30:00,44.23,44.27,44.2,44.23,91920.0,30.9177,30.9457,30.8967,30.9177,91920.0
2021-02-23 14:35:00,44.22,44.34,44.22,44.3,87210.0,30.9107,30.9946,30.9107,30.9666,87210.0
2021-02-23 14:40:00,44.29,44.34,44.28,44.34,42306.0,30.9596,30.9946,30.9527,30.9946,42306.0
2021-02-23 14:45:00,44.34,44.35,44.31,44.34,69171.0,30.9946,31.0016,30.9736,30.9946,69171.0
2021-02-23 14:50:00,44.33,44.37,44.29,44.34,103413.0,30.9876,31.0156,30.9596,30.9946,103413.0
2021-02-23 14:55:00,44.34,44.36,44.31,44.34,73166.0,30.9946,31.0086,30.9736,30.9946,73166.0
2021-02-23 15:00:00,44.34,44.37,44.32,44.33,86143.0,30.9946,31.0156,30.9806,30.9876,86143.0
2021-02-23 15:05:00,44.32,44.33,44.27,44.29,72323.0,30.9806,30.9876,30.9457,30.9596,72323.0
2021-02-23 15:10:00,44.29,44.36,44.29,44.34,93818.0,30.9596,31.0086,30.9596,30.9946,93818.0
2021-02-23 15:15:00,44.34,44.4,44.31,44.33,129458.0,30.9946,31.0365,30.9736,30.9876,129458.0
2021-02-23 15:20:00,44.33,44.38,44.3,44.33,85853.0,30.9876,31.0226,30.9666,30.9876,85853.0
2021-02-23 15:25:00,44.32,44.37,44.31,44.35,63418.0,30.9806,31.0156,30.9736,31.0016,63418.0
2021-02-23 15:30:00,44.34,44.46,44.3,44.46,128807.0,30.9946,31.0785,30.9666,31.0785,128807.0
2021-02-23 15:35:00,44.46,44.46,44.35,44.36,82135.0,31.0785,31.0785,31.0016,31.0086,82135.0
2021-02-23 15:40:00,44.36,44.45,44.35,44.44,98545.0,31.0086,31.0715,31.0016,31.0645,98545.0
2021-02-23 15:45:00,44.43,44.44,44.38,44.39,102199.0,31.0575,31.0645,31.0226,31.0295,102199.0
2021-02-23 15:50:00,44.39,44.44,44.36,44.4,223754.0,31.0295,31.0645,31.0086,31.0365,223754.0
2021-02-23 15:55:00,44.39,44.4,44.28,44.3,408601.0,31.0295,31.0365,30.9527,30.9666,408601.0
2021-02-24 09:30:00,44.37,44.55,44.33,44.45,207443.0,31.0156,31.1414,30.9876,31.0715,207443.0
2021-02-24 09:35:00,44.44,44.45,44.31,44.36,91362.0,31.0645,31.0715,30.9736,31.0086,91362.0
2021-02-24 09:40:00,44.37,44.48,44.35,44.41,111647.0,31.0156,31.0925,31.0016,31.0435,111647.0
2021-02-24 09:45:00,44.41,44.43,44.28,44.38,92637.0,31.0435,31.0575,30.9527,31.0226,92637.0
2021-02-24 09:50:00,44.37,44.4,44.27,44.38,82253.0,31.0156,31.0365,30.9457,31.0226,82253.0
2021-02-24 09:55:00,44.38,44.56,44.37,44.51,129033.0,31.0226,31.1484,31.0156,31.1134,129033.0
2021-02-24 10:00:00,44.48,44.67,44.47,44.63,113635.0,31.0925,31.2253,31.0855,31.1973,113635.0
2021-02-24 10:05:00,44.63,44.66,44.53,44.55,97452.0,31.1973,31.2183,31.1274,31.1414,97452.0
2021-02-24 10:10:00,44.55,44.7,44.55,44.69,74513.0,31.1414,31.2462,31.1414,31.2393,74513.0
2021-02-24 10:15:00,44.7,44.82,44.69,44.75,72351.0,31.2462,31.3301,31.2393,31.2812,72351.0
2021-02-24 10:20:00,44.76,44.79,44.61,44.73,229458.0,31.2882,31.3092,31.1833,31.2672,229458.0
2021-02-24 10:25:00,44.72,44.73,44.6,44.63,141096.0,31.2602,31.2672,31.1763,31.1973,141096.0
2021-02-24 10:30:00,44.64,44.7,44.62,44.63,49922.0,31.2043,31.2462,31.1903,31.1973,49922.0
2021-02-24 10:35:00,44.63,44.72,44.63,44.71,52076.0,31.1973,31.2602,31.1973,31.2532,52076.0
2021-02-24 10:40:00,44.7,44.79,44.69,44.77,55982.0,31.2462,31.3092,31.2393,31.2952,55982.0
2021-02-24 10:45:00,44.78,44.87,44.77,44.82,86547.0,31.3022,31.3651,31.2952,31.3301,86547.0
2021-02-24 10:50:00,44.82,44.83,44.77,44.8,40667.0,31.3301,31.3371,31.2952,31.3161,40667.0
2021-02-24 10:55:00,44.8,44.8,44.73,44.78,63905.0,31.3161,31.3161,31.2672,31.3022,63905.0
2021-02-24 11:00:00,44.77,44.83,44.75,44.8,56428.0,31.2952,31.3371,31.2812,31.3161,56428.0
2021-02-24 11:05:00,44.81,44.81,44.72,44.72,48744.0,31.3231,31.3231,31.2602,31.2602,48744.0
2021-02-24 11:10:00,44.72,44.74,44.67,44.69,74766.0,31.2602,31.2742,31.2253,31.2393,74766.0
2021-02-24 11:15:00,44.68,44.71,44.66,44.69,66166.0,31.2323,31.2532,31.2183,31.2393,66166.0
2021-02-24 11:20:00,44.68,44.73,44.68,44.7,62245.0,31.2323,31.2672,31.2323,31.2462,62245.0
2021-02-24 11:25:00,44.7,44.74,44.67,44.7,77077.0,31.2462,31.2742,31.2253,31.2462,77077.0
2021-02-24 11:30:00,44.7,44.76,44.69,44.75,86026.0,31.2462,31.2882,31.2393,31.2812,86026.0
2021-02-24 11:35:00,44.74,44.86,44.74,44.86,68813.0,31.2742,31.3581,31.2742,31.3581,68813.0
2021-02-24 11:40:00,44.85,44.88,44.74,44.75,96463.0,31.3511,31.3721,31.2742,31.2812,96463.0
2021-02-24 11:45:00,44.76,44.79,44.73,44.74,47055.0,31.2882,31.3092,31.2672,31.2742,47055.0
2021-02-24 11:50:00,44.73,44.81,44.73,44.79,43584.0,31.2672,31.3231,31.2672,31.3092,43584.0
2021-02-24 11:55:00,44.8,44.82,44.76,44.78,37219.0,31.3161,31.3301,31.2882,31.3022,37219.0
2021-02-24 12:00:00,44.78,44.85,44.76,44.85,60755.0,31.3022,31.3511,31.2882,31.3511,60755.0
2021-02-24 12:05:00,44.85,44.86,44.82,44.84,35269.0,31.3511,31.3581,31.3301,31.3441,35269.0
2021-02-24 12:10:00,44.84,44.86,44.82,44.84,47138.0,31.3441,31.3581,31.3301,31.3441,47138.0
2021-02-24 12:15:00,44.85,44.88,44.82,44.84,42853.0,31.3511,31.3721,31.3301,31.3441,42853.0
2021-02-24 12:20:00,44.85,44.86,44.81,44.82,32483.0,31.3511,31.3581,31.3231,31.3301,32483.0
2021-02-24 12:25:00,44.81,44.82,44.77,44.8,47430.0,31.3231,31.3301,31.2952,31.3161,47430.0
2021-02-24 12:30:00,44.81,44.88,44.79,44.86,54505.0,31.3231,31.3721,31.3092,31.3581,54505.0
2021-02-24 12:35:00,44.86,44.89,44.84,44.84,45919.0,31.3581,31.3791,31.3441,31.3441,45919.0
2021-02-24 12:40:00,44.85,44.89,44.85,44.87,33591.0,31.3511,31.3791,31.3511,31.3651,33591.0
2021-02-24 12:45:00,44.88,44.89,44.86,44.87,32035.0,31.3721,31.3791,31.3581,31.3651,32035.0
2021-02-24 12:50:00,44.88,44.88,44.82,44.87,38385.0,31.3721,31.3721,31.3301,31.3651,38385.0
2021-02-24 12:55:00,44.88,44.89,44.85,44.87,63277.0,31.3721,31.3791,31.3511,31.3651,63277.0
2021-02-24 13:00:00,44.87,44.95,44.86,44.89,93404.0,31.3651,31.421,31.3581,31.3791,93404.0
2021-02-24 13:05:00,44.89,44.9,44.85,44.89,83787.0,31.3791,31.386,31.3511,31.3791,83787.0
2021-02-24 13:10:00,44.89,44.9,44.88,44.88,69157.0,31.3791,31.386,31.3721,31.3721,69157.0
2021-02-24 13:15:00,44.88,44.95,44.85,44.93,40047.0,31.3721,31.421,31.3511,31.407,40047.0
2021-02-24 13:20:00,44.93,44.98,44.92,44.97,42634.0,31.407,31.442,31.4,31.435,42634.0
2021-02-24 13:25:00,44.97,44.99,44.94,44.94,63241.0,31.435,31.449,31.414,31.414,63241.0
2021-02-24 13:30:00,44.95,45.06,44.95,45.04,199110.0,31.421,31.4979,31.421,31.4839,199110.0
2021-02-24 13:35:00,45.04,45.11,45.03,45.08,103714.0,31.4839,31.5328,31.4769,31.5119,103714.0
2021-02-24 13:40:00,45.07,45.12,45.06,45.1,67849.0,31.5049,31.5398,31.4979,31.5259,67849.0
2021-02-24 13:45:00,45.11,45.12,45.08,45.11,44082.0,31.5328,31.5398,31.5119,31.5328,44082.0
2021-02-24 13:50:00,45.12,45.12,45.03,45.03,48447.0,31.5398,31.5398,31.4769,31.4769,48447.0
2021-02-24 13:55:00,45.04,45.1,44.99,45.07,65723.0,31.4839,31.5259,31.449,31.5049,65723.0
2021-02-24 14:00:00,45.08,45.11,45.01,45.04,39207.0,31.5119,31.5328,31.4629,31.4839,39207.0
2021-02-24 14:05:00,45.03,45.08,45.03,45.07,36319.0,31.4769,31.5119,31.4769,31.5049,36319.0
2021-02-24 14:10:00,45.08,45.1,45.05,45.08,49024.0,31.5119,31.5259,31.4909,31.5119,49024.0
2021-02-24 14:15:00,45.08,45.09,45.04,45.06,65568.0,31.5119,31.5189,31.4839,31.4979,65568.0
2021-02-24 14:20:00,45.05,45.09,45.04,45.08,58527.0,31.4909,31.5189,31.4839,31.5119,58527.0
2021-02-24 14:25:00,45.08,45.15,45.08,45.14,60467.0,31.5119,31.5608,31.5119,31.5538,60467.0
2021-02-24 14:30:00,45.13,45.18,45.08,45.08,65554.0,31.5468,31.5818,31.5119,31.5119,65554.0
2021-02-24 14:35:00,45.08,45.1,45.04,45.05,57547.0,31.5119,31.5259,31.4839,31.4909,57547.0
2021-02-24 14:40:00,45.05,45.08,45.02,45.04,41596.0,31.4909,31.5119,31.4699,31.4839,41596.0
2021-02-24 14:45:00,45.04,45.12,45.04,45.11,63851.0,31.4839,31.5398,31.4839,31.5328,63851.0
2021-02-24 14:50:00,45.1,45.11,45.07,45.09,95253.0,31.5259,31.5328,31.5049,31.5189,95253.0
2021-02-24 14:55:00,45.1,45.14,45.09,45.13,36201.0,31.5259,31.5538,31.5189,31.5468,36201.0
2021-02-24 15:00:00,45.13,45.15,45.12,45.14,44571.0,31.5468,31.5608,31.5398,31.5538,44571.0
2021-02-24 15:05:00,45.14,45.15,45.12,45.14,37792.0,31.5538,31.5608,31.5398,31.5538,37792.0
2021-02-24 15:10:00,45.14,45.14,45.06,45.06,53285.0,31.5538,31.5538,31.4979,31.4979,53285.0
2021-02-24 15:15:00,45.05,45.07,44.98,45.02,62225.0,31.4909,31.5049,31.442,31.4699,62225.0
2021-02-24 15:20:00,45.01,45.06,45.0,45.03,63199.0,31.4629,31.4979,31.4559,31.4769,63199.0
2021-02-24 15:25:00,45.04,45.07,45.02,45.05,41644.0,31.4839,31.5049,31.4699,31.4909,41644.0
2021-02-24 15:30:00,45.05,45.15,45.05,45.13,51002.0,31.4909,31.5608,31.4909,31.5468,51002.0
2021-02-24 15:35:00,45.12,45.14,45.1,45.13,62908.0,31.5398,31.5538,31.5259,31.5468,62908.0
2021-02-24 15:40:00,45.12,45.13,45.02,45.05,80724.0,31.5398,31.5468,31.4699,31.4909,80724.0
2021-02-24 15:45:00,45.04,45.09,45.03,45.07,100321.0,31.4839,31.5189,31.4769,31.5049,100321.0
2021-02-24 15:50:00,45.06,45.09,45.03,45.05,185416.0,31.4979,31.5189,31.4769,31.4909,185416.0
2021-02-24 15:55:00,45.04,45.05,44.99,44.99,333638.0,31.4839,31.4909,31.449,31.449,333638.0
2021-02-25 09:30:00,45.0,45.08,44.84,45.06,276907.0,31.4559,31.5119,31.3441,31.4979,276907.0
2021-02-25 09:35:00,45.06,45.1,44.93,45.07,133270.0,31.4979,31.5259,31.407,31.5049,133270.0
2021-02-25 09:40:00,45.05,45.24,44.99,45.23,128214.0,31.4909,31.6237,31.449,31.6167,128214.0
2021-02-25 09:45:00,45.23,45.27,45.13,45.22,77208.0,31.6167,31.6447,31.5468,31.6097,77208.0
2021-02-25 09:50:00,45.22,45.31,45.21,45.25,184523.0,31.6097,31.6726,31.6027,31.6307,184523.0
2021-02-25 09:55:00,45.24,45.26,45.13,45.23,97648.0,31.6237,31.6377,31.5468,31.6167,97648.0
2021-02-25 10:00:00,45.23,45.32,45.21,45.3,90889.0,31.6167,31.6796,31.6027,31.6657,90889.0
2021-02-25 10:05:00,45.31,45.34,45.11,45.14,100106.0,31.6726,31.6936,31.5328,31.5538,100106.0
2021-02-25 10:10:00,45.12,45.22,45.1,45.2,47984.0,31.5398,31.6097,31.5259,31.5958,47984.0
2021-02-25 10:15:00,45.2,45.26,45.17,45.21,67470.0,31.5958,31.6377,31.5748,31.6027,67470.0
2021-02-25 10:20:00,45.21,45.23,45.15,45.19,49193.0,31.6027,31.6167,31.5608,31.5888,49193.0
2021-02-25 10:25:00,45.19,45.19,45.07,45.1,65952.0,31.5888,31.5888,31.5049,31.5259,65952.0
2021-02-25 10:30:00,45.11,45.11,44.98,45.01,164291.0,31.5328,31.5328,31.442,31.4629,164291.0
2021-02-25 10:35:00,45.01,45.15,44.99,45.08,62888.0,31.4629,31.5608,31.449,31.5119,62888.0
2021-02-25 10:40:00,45.07,45.11,45.03,45.11,53945.0,31.5049,31.5328,31.4769,31.5328,53945.0
2021-02-25 10:45:00,45.1,45.15,45.02,45.13,68427.0,31.5259,31.5608,31.4699,31.5468,68427.0
2021-02-25 10:50:00,45.12,45.17,45.06,45.16,51163.0,31.5398,31.5748,31.4979,31.5678,51163.0
2021-02-25 10:55:00,45.15,45.15,45.03,45.03,56689.0,31.5608,31.5608,31.4769,31.4769,56689.0
2021-02-25 11:00:00,45.02,45.11,45.02,45.05,46395.0,31.4699,31.5328,31.4699,31.4909,46395.0
2021-02-25 11:05:00,45.05,45.08,45.02,45.05,59573.0,31.4909,31.5119,31.4699,31.4909,59573.0
2021-02-25 11:10:00,45.05,45.13,45.04,45.1,48828.0,31.4909,31.5468,31.4839,31.5259,48828.0
2021-02-25 11:15:00,45.1,45.14,45.09,45.11,56080.0,31.5259,31.5538,31.5189,31.5328,56080.0
2021-02-25 11:20:00,45.11,45.12,45.08,45.12,56512.0,31.5328,31.5398,31.5119,31.5398,56512.0
2021-02-25 11:25:00,45.12,45.13,45.09,45.11,46257.0,31.5398,31.5468,31.5189,31.5328,46257.0
2021-02-25 11:30:00,45.1,45.12,45.08,45.09,55719.0,31.5259,31.5398,31.5119,31.5189,55719.0
2021-02-25 11:35:00,45.1,45.12,45.0,45.08,157272.0,31.5259,31.5398,31.4559,31.5119,157272.0
2021-02-25 11:40:00,45.08,45.12,45.03,45.09,54642.0,31.5119,31.5398,31.4769,31.5189,54642.0
2021-02-25 11:45:00,45.09,45.1,45.01,45.07,81523.0,31.5189,31.5259,31.4629,31.5049,81523.0
2021-02-25 11:50:00,45.07,45.11,45.04,45.09,65139.0,31.5049,31.5328,31.4839,31.5189,65139.0
2021-02-25 11:55:00,45.09,45.16,45.06,45.15,63999.0,31.5189,31.5678,31.4979,31.5608,63999.0
2021-02-25 12:00:00,45.16,45.16,45.05,45.09,70707.0,31.5678,31.5678,31.4909,31.5189,70707.0
2021-02-25 12:05:00,45.09,45.17,45.06,45.17,35040.0,31.5189,31.5748,31.4979,31.5748,35040.0
2021-02-25 12:10:00,45.16,45.21,45.09,45.14,245840.0,31.5678,31.6027,31.5189,31.5538,245840.0
2021-02-25 12:15:00,45.13,45.16,45.11,45.13,58418.0,31.5468,31.5678,31.5328,31.5468,58418.0
2021-02-25 12:20:00,45.14,45.15,45.11,45.13,44036.0,31.5538,31.5608,31.5328,31.5468,44036.0
2021-02-25 12:25:00,45.13,45.13,45.05,45.08,49710.0,31.5468,31.5468,31.4909,31.5119,49710.0
2021-02-25 12:30:00,45.08,45.08,44.92,44.95,150363.0,31.5119,31.5119,31.4,31.421,150363.0
2021-02-25 12:35:00,44.95,44.99,44.89,44.98,59464.0,31.421,31.449,31.3791,31.442,59464.0
2021-02-25 12:40:00,44.98,45.02,44.95,45.0,43086.0,31.442,31.4699,31.421,31.4559,43086.0
2021-02-25 12:45:00,44.99,45.01,44.94,44.94,38220.0,31.449,31.4629,31.414,31.414,38220.0
2021-02-25 12:50:00,44.94,44.94,44.81,44.82,61240.0,31.414,31.414,31.3231,31.3301,61240.0
2021-02-25 12:55:00,44.83,44.89,44.8,44.81,56768.0,31.3371,31.3791,31.3161,31.3231,56768.0
2021-02-25 13:00:00,44.81,44.83,44.67,44.73,126882.0,31.3231,31.3371,31.2253,31.2672,126882.0
2021-02-25 13:05:00,44.74,44.79,44.7,44.75,56815.0,31.2742,31.3092,31.2462,31.2812,56815.0
2021-02-25 13:10:00,44.75,44.82,44.71,44.82,49164.0,31.2812,31.3301,31.2532,31.3301,49164.0
2021-02-25 13:15:00,44.82,44.86,44.72,44.85,55849.0,31.3301,31.3581,31.2602,31.3511,55849.0
2021-02-25 13:20:00,44.85,44.93,44.85,44.86,70538.0,31.3511,31.407,31.3511,31.3581,70538.0
2021-02-25 13:25:00,44.87,44.87,44.76,44.82,56921.0,31.3651,31.3651,31.2882,31.3301,56921.0
2021-02-25 13:30:00,44.81,44.84,44.75,44.76,64683.0,31.3231,31.3441,31.2812,31.2882,64683.0
2021-02-25 13:35:00,44.75,44.77,44.67,44.77,78495.0,31.2812,31.2952,31.2253,31.2952,78495.0
2021-02-25 13:40:00,44.77,44.84,44.72,44.79,60497.0,31.2952,31.3441,31.2602,31.3092,60497.0
2021-02-25 13:45:00,44.78,44.82,44.72,44.82,53253.0,31.3022,31.3301,31.2602,31.3301,53253.0
2021-02-25 13:50:00,44.82,44.85,44.77,44.82,114643.0,31.3301,31.3511,31.2952,31.3301,114643.0
2021-02-25 13:55:00,44.81,44.87,44.78,44.82,98997.0,31.3231,31.3651,31.3022,31.3301,98997.0
2021-02-25 14:00:00,44.83,44.83,44.76,44.83,64149.0,31.3371,31.3371,31.2882,31.3371,64149.0
2021-02-25 14:05:00,44.82,44.82,44.77,44.77,36110.0,31.3301,31.3301,31.2952,31.2952,36110.0
2021-02-25 14:10:00,44.78,44.84,44.76,44.77,49070.0,31.3022,31.3441,31.2882,31.2952,49070.0
2021-02-25 14:15:00,44.78,44.88,44.78,44.87,53041.0,31.3022,31.3721,31.3022,31.3651,53041.0
2021-02-25 14:20:00,44.88,44.97,44.87,44.96,69082.0,31.3721,31.435,31.3651,31.428,69082.0
2021-02-25 14:25:00,44.96,44.98,44.93,44.97,49451.0,31.428,31.442,31.407,31.435,49451.0
2021-02-25 14:30:00,44.97,44.98,44.92,44.92,56547.0,31.435,31.442,31.4,31.4,56547.0
2021-02-25 14:35:00,44.91,44.93,44.86,44.86,44995.0,31.393,31.407,31.3581,31.3581,44995.0
2021-02-25 14:40:00,44.86,44.91,44.85,44.89,42147.0,31.3581,31.393,31.3511,31.3791,42147.0
2021-02-25 14:45:00,44.89,44.9,44.8,44.8,45409.0,31.3791,31.386,31.3161,31.3161,45409.0
2021-02-25 14:50:00,44.81,44.88,44.79,44.79,46862.0,31.3231,31.3721,31.3092,31.3092,46862.0
2021-02-25 14:55:00,44.8,44.84,44.78,44.83,62955.0,31.3161,31.3441,31.3022,31.3371,62955.0
2021-02-25 15:00:00,44.81,44.86,44.79,44.82,50039.0,31.3231,31.3581,31.3092,31.3301,50039.0
2021-02-25 15:05:00,44.82,44.83,44.74,44.76,92098.0,31.3301,31.3371,31.2742,31.2882,92098.0
2021-02-25 15:10:00,44.76,44.82,44.74,44.76,61279.0,31.2882,31.3301,31.2742,31.2882,61279.0
2021-02-25 15:15:00,44.75,44.75,44.66,44.68,89309.0,31.2812,31.2812,31.2183,31.2323,89309.0
2021-02-25 15:20:00,44.68,44.73,44.66,44.68,122766.0,31.2323,31.2672,31.2183,31.2323,122766.0
2021-02-25 15:25:00,44.69,44.77,44.65,44.66,101458.0,31.2393,31.2952,31.2113,31.2183,101458.0
2021-02-25 15:30:00,44.66,44.67,44.52,44.53,98731.0,31.2183,31.2253,31.1204,31.1274,98731.0
2021-02-25 15:35:00,44.53,44.54,44.45,44.52,205069.0,31.1274,31.1344,31.0715,31.1204,205069.0
2021-02-25 15:40:00,44.53,44.64,44.52,44.62,97614.0,31.1274,31.2043,31.1204,31.1903,97614.0
2021-02-25 15:45:00,44.62,44.74,44.61,44.66,157146.0,31.1903,31.2742,31.1833,31.2183,157146.0
2021-02-25 15:50:00,44.66,44.76,44.61,44.67,273991.0,31.2183,31.2882,31.1833,31.2253,273991.0
2021-02-25 15:55:00,44.67,44.69,44.61,44.63,348724.0,31.2253,31.2393,31.1833,31.1973,348724.0
2021-02-26 09:30:00,44.5,44.66,44.18,44.19,353196.0,31.1064,31.2183,30.8828,30.8897,353196.0
2021-02-26 09:35:00,44.18,44.22,43.85,43.85,404849.0,30.8828,30.9107,30.6521,30.6521,404849.0
2021-02-26 09:40:00,43.85,44.12,43.81,44.08,181885.0,30.6521,30.8408,30.6241,30.8128,181885.0
2021-02-26 09:45:00,44.07,44.3,44.06,44.16,90367.0,30.8059,30.9666,30.7989,30.8688,90367.0
2021-02-26 09:50:00,44.16,44.25,44.08,44.09,122167.0,30.8688,30.9317,30.8128,30.8198,122167.0
2021-02-26 09:55:00,44.1,44.14,44.0,44.0,124493.0,30.8268,30.8548,30.7569,30.7569,124493.0
2021-02-26 10:00:00,44.0,44.17,43.94,44.0,222873.0,30.7569,30.8758,30.715,30.7569,222873.0
2021-02-26 10:05:00,44.0,44.09,43.97,44.05,138497.0,30.7569,30.8198,30.736,30.7919,138497.0
2021-02-26 10:10:00,44.06,44.1,44.02,44.07,117865.0,30.7989,30.8268,30.7709,30.8059,117865.0
2021-02-26 10:15:00,44.07,44.09,43.95,43.99,95334.0,30.8059,30.8198,30.722,30.7499,95334.0
2021-02-26 10:20:00,43.98,43.99,43.88,43.92,90633.0,30.7429,30.7499,30.673,30.701,90633.0
2021-02-26 10:25:00,43.92,43.94,43.62,43.65,187181.0,30.701,30.715,30.4913,30.5123,187181.0
2021-02-26 10:30:00,43.66,43.78,43.66,43.78,96551.0,30.5193,30.6031,30.5193,30.6031,96551.0
2021-02-26 10:35:00,43.79,44.0,43.76,43.98,88378.0,30.6101,30.7569,30.5892,30.7429,88378.0
2021-02-26 10:40:00,43.97,43.99,43.86,43.91,103550.0,30.736,30.7499,30.6591,30.694,103550.0
2021-02-26 10:45:00,43.91,43.96,43.88,43.91,70391.0,30.694,30.729,30.673,30.694,70391.0
2021-02-26 10:50:00,43.92,44.0,43.89,43.96,75130.0,30.701,30.7569,30.68,30.729,75130.0
2021-02-26 10:55:00,43.96,43.97,43.81,43.82,135868.0,30.729,30.736,30.6241,30.6311,135868.0
2021-02-26 11:00:00,43.81,43.94,43.78,43.91,129537.0,30.6241,30.715,30.6031,30.694,129537.0
2021-02-26 11:05:00,43.9,43.95,43.86,43.87,65787.0,30.687,30.722,30.6591,30.6661,65787.0
2021-02-26 11:10:00,43.87,43.97,43.85,43.96,119810.0,30.6661,30.736,30.6521,30.729,119810.0
2021-02-26 11:15:00,43.96,43.99,43.82,43.86,97425.0,30.729,30.7499,30.6311,30.6591,97425.0
2021-02-26 11:20:00,43.86,43.91,43.82,43.86,104222.0,30.6591,30.694,30.6311,30.6591,104222.0
2021-02-26 11:25:00,43.86,43.87,43.73,43.75,117521.0,30.6591,30.6661,30.5682,30.5822,117521.0
2021-02-26 11:30:00,43.75,43.91,43.73,43.88,113428.0,30.5822,30.694,30.5682,30.673,113428.0
2021-02-26 11:35:00,43.87,43.95,43.87,43.93,48282.0,30.6661,30.722,30.6661,30.708,48282.0
2021-02-26 11:40:00,43.93,43.98,43.89,43.97,84258.0,30.708,30.7429,30.68,30.736,84258.0
2021-02-26 11:45:00,43.97,43.98,43.85,43.88,67545.0,30.736,30.7429,30.6521,30.673,67545.0
2021-02-26 11:50:00,43.89,43.92,43.84,43.86,78513.0,30.68,30.701,30.6451,30.6591,78513.0
2021-02-26 11:55:00,43.86,43.86,43.8,43.84,40842.0,30.6591,30.6591,30.6171,30.6451,40842.0
2021-02-26 12:00:00,43.84,43.93,43.84,43.9,44158.0,30.6451,30.708,30.6451,30.687,44158.0
2021-02-26 12:05:00,43.9,43.99,43.87,43.99,62896.0,30.687,30.7499,30.6661,30.7499,62896.0
2021-02-26 12:10:00,43.99,44.03,43.96,44.02,85820.0,30.7499,30.7779,30.729,30.7709,85820.0
2021-02-26 12:15:00,44.02,44.07,43.99,44.07,54020.0,30.7709,30.8059,30.7499,30.8059,54020.0
2021-02-26 12:20:00,44.08,44.11,44.05,44.07,39533.0,30.8128,30.8338,30.7919,30.8059,39533.0
2021-02-26 12:25:00,44.07,44.09,44.04,44.07,40429.0,30.8059,30.8198,30.7849,30.8059,40429.0
2021-02-26 12:30:00,44.07,44.08,44.03,44.06,67858.0,30.8059,30.8128,30.7779,30.7989,67858.0
2021-02-26 12:35:00,44.07,44.09,44.04,44.04,49198.0,30.8059,30.8198,30.7849,30.7849,49198.0
2021-02-26 12:40:00,44.04,44.13,44.03,44.12,79377.0,30.7849,30.8478,30.7779,30.8408,79377.0
2021-02-26 12:45:00,44.12,44.2,44.1,44.18,102638.0,30.8408,30.8967,30.8268,30.8828,102638.0
2021-02-26 12:50:00,44.18,44.24,44.17,44.23,64711.0,30.8828,30.9247,30.8758,30.9177,64711.0
2021-02-26 12:55:00,44.23,44.24,44.18,44.2,62506.0,30.9177,30.9247,30.8828,30.8967,62506.0
2021-02-26 13:00:00,44.19,44.2,44.1,44.15,58429.0,30.8897,30.8967,30.8268,30.8618,58429.0
2021-02-26 13:05:00,44.14,44.18,44.1,44.18,47415.0,30.8548,30.8828,30.8268,30.8828,47415.0
2021-02-26 13:10:00,44.17,44.18,44.13,44.17,33788.0,30.8758,30.8828,30.8478,30.8758,33788.0
2021-02-26 13:15:00,44.17,44.18,44.13,44.13,40825.0,30.8758,30.8828,30.8478,30.8478,40825.0
2021-02-26 13:20:00,44.13,44.18,44.13,44.16,28068.0,30.8478,30.8828,30.8478,30.8688,28068.0
2021-02-26 13:25:00,44.16,44.18,44.15,44.17,37173.0,30.8688,30.8828,30.8618,30.8758,37173.0
2021-02-26 13:30:00,44.18,44.2,44.14,44.16,73279.0,30.8828,30.8967,30.8548,30.8688,73279.0
2021-02-26 13:35:00,44.15,44.16,44.1,44.12,56150.0,30.8618,30.8688,30.8268,30.8408,56150.0
2021-02-26 13:40:00,44.12,44.13,44.09,44.13,42874.0,30.8408,30.8478,30.8198,30.8478,42874.0
2021-02-26 13:45:00,44.13,44.15,43.99,44.02,101689.0,30.8478,30.8618,30.7499,30.7709,101689.0
2021-02-26 13:50:00,44.02,44.02,43.96,43.98,54589.0,30.7709,30.7709,30.729,30.7429,54589.0
2021-02-26 13:55:00,43.97,44.08,43.97,44.01,67800.0,30.736,30.8128,30.736,30.7639,67800.0
2021-02-26 14:00:00,44.02,44.06,44.0,44.01,55960.0,30.7709,30.7989,30.7569,30.7639,55960.0
2021-02-26 14:05:00,44.01,44.03,43.95,43.99,82818.0,30.7639,30.7779,30.722,30.7499,82818.0
2021-02-26 14:10:00,43.99,44.0,43.97,43.99,43029.0,30.7499,30.7569,30.736,30.7499,43029.0
2021-02-26 14:15:00,43.99,44.01,43.88,43.89,90934.0,30.7499,30.7639,30.673,30.68,90934.0
2021-02-26 14:20:00,43.89,43.94,43.88,43.9,87279.0,30.68,30.715,30.673,30.687,87279.0
2021-02-26 14:25:00,43.9,43.96,43.89,43.92,44724.0,30.687,30.729,30.68,30.701,44724.0
2021-02-26 14:30:00,43.92,43.98,43.9,43.95,50360.0,30.701,30.7429,30.687,30.722,50360.0
2021-02-26 14:35:00,43.95,43.99,43.94,43.97,54256.0,30.722,30.7499,30.715,30.736,54256.0
2021-02-26 14:40:00,43.96,43.96,43.89,43.91,74049.0,30.729,30.729,30.68,30.694,74049.0
2021-02-26 14:45:00,43.91,44.0,43.91,43.97,43706.0,30.694,30.7569,30.694,30.736,43706.0
2021-02-26 14:50:00,43.97,43.97,43.92,43.96,74794.0,30.736,30.736,30.701,30.729,74794.0
2021-02-26 14:55:00,43.96,43.99,43.94,43.96,59847.0,30.729,30.7499,30.715,30.729,59847.0
2021-02-26 15:00:00,43.96,44.03,43.96,44.01,78466.0,30.729,30.7779,30.729,30.7639,78466.0
2021-02-26 15:05:00,44.01,44.09,44.01,44.08,61144.0,30.7639,30.8198,30.7639,30.8128,61144.0
2021-02-26 15:10:00,44.08,44.11,44.05,44.07,88398.0,30.8128,30.8338,30.7919,30.8059,88398.0
2021-02-26 15:15:00,44.07,44.15,44.06,44.13,65029.0,30.8059,30.8618,30.7989,30.8478,65029.0
2021-02-26 15:20:00,44.13,44.19,44.08,44.09,94553.0,30.8478,30.8897,30.8128,30.8198,94553.0
2021-02-26 15:25:00,44.08,44.11,44.03,44.06,95677.0,30.8128,30.8338,30.7779,30.7989,95677.0
2021-02-26 15:30:00,44.05,44.06,43.97,44.0,117663.0,30.7919,30.7989,30.736,30.7569,117663.0
2021-02-26 15:35:00,43.99,43.99,43.91,43.94,183179.0,30.7499,30.7499,30.694,30.715,183179.0
2021-02-26 15:40:00,43.94,44.01,43.9,43.98,116424.0,30.715,30.7639,30.687,30.7429,116424.0
2021-02-26 15:45:00,43.99,44.07,43.99,44.05,232886.0,30.7499,30.8059,30.7499,30.7919,232886.0
2021-02-26 15:50:00,44.05,44.05,43.81,43.82,194864.0,30.7919,30.7919,30.6241,30.6311,194864.0
2021-02-26 15:55:00,43.82,43.83,43.58,43.58,854256.0,30.6311,30.6381,30.4633,30.4633,854256.0
2021-03-01 09:30:00,44.15,44.39,44.01,44.35,366044.0,30.8618,31.0295,30.7639,31.0016,366044.0
2021-03-01 09:35:00,44.37,44.46,44.3,44.37,96726.0,31.0156,31.0785,30.9666,31.0156,96726.0
2021-03-01 09:40:00,44.38,44.61,44.28,44.59,156055.0,31.0226,31.1833,30.9527,31.1694,156055.0
2021-03-01 09:45:00,44.59,44.67,44.5,44.64,109205.0,31.1694,31.2253,31.1064,31.2043,109205.0
2021-03-01 09:50:00,44.64,44.73,44.58,44.66,121961.0,31.2043,31.2672,31.1624,31.2183,121961.0
2021-03-01 09:55:00,44.65,44.72,44.64,44.67,105313.0,31.2113,31.2602,31.2043,31.2253,105313.0
2021-03-01 10:00:00,44.68,44.76,44.62,44.7,133820.0,31.2323,31.2882,31.1903,31.2462,133820.0
2021-03-01 10:05:00,44.7,44.73,44.61,44.63,84326.0,31.2462,31.2672,31.1833,31.1973,84326.0
2021-03-01 10:10:00,44.62,44.62,44.55,44.58,140938.0,31.1903,31.1903,31.1414,31.1624,140938.0
2021-03-01 10:15:00,44.57,44.74,44.54,44.7,75108.0,31.1554,31.2742,31.1344,31.2462,75108.0
2021-03-01 10:20:00,44.7,44.75,44.66,44.73,57726.0,31.2462,31.2812,31.2183,31.2672,57726.0
2021-03-01 10:25:00,44.74,44.85,44.71,44.85,110028.0,31.2742,31.3511,31.2532,31.3511,110028.0
2021-03-01 10:30:00,44.85,44.91,44.8,44.82,80563.0,31.3511,31.393,31.3161,31.3301,80563.0
2021-03-01 10:35:00,44.81,44.89,44.8,44.88,76865.0,31.3231,31.3791,31.3161,31.3721,76865.0
2021-03-01 10:40:00,44.88,44.92,44.84,44.91,136128.0,31.3721,31.4,31.3441,31.393,136128.0
2021-03-01 10:45:00,44.91,44.93,44.82,44.89,99304.0,31.393,31.407,31.3301,31.3791,99304.0
2021-03-01 10:50:00,44.89,44.91,44.86,44.9,42446.0,31.3791,31.393,31.3581,31.386,42446.0
2021-03-01 10:55:00,44.9,44.97,44.88,44.96,63905.0,31.386,31.435,31.3721,31.428,63905.0
2021-03-01 11:00:00,44.96,44.96,44.8,44.87,194138.0,31.428,31.428,31.3161,31.3651,194138.0
2021-03-01 11:05:00,44.87,44.9,44.73,44.9,183129.0,31.3651,31.386,31.2672,31.386,183129.0
2021-03-01 11:10:00,44.89,44.93,44.88,44.89,60291.0,31.3791,31.407,31.3721,31.3791,60291.0
2021-03-01 11:15:00,44.9,44.98,44.9,44.97,90166.0,31.386,31.442,31.386,31.435,90166.0
2021-03-01 11:20:00,44.97,44.98,44.93,44.95,40478.0,31.435,31.442,31.407,31.421,40478.0
2021-03-01 11:25:00,44.95,44.99,44.91,44.94,57252.0,31.421,31.449,31.393,31.414,57252.0
2021-03-01 11:30:00,44.95,45.05,44.95,45.0,154180.0,31.421,31.4909,31.421,31.4559,154180.0
2021-03-01 11:35:00,45.0,45.0,44.9,44.92,70968.0,31.4559,31.4559,31.386,31.4,70968.0
2021-03-01 11:40:00,44.92,44.98,44.88,44.97,44957.0,31.4,31.442,31.3721,31.435,44957.0
2021-03-01 11:45:00,44.98,44.98,44.9,44.9,33286.0,31.442,31.442,31.386,31.386,33286.0
2021-03-01 11:50:00,44.9,44.91,44.85,44.91,33481.0,31.386,31.393,31.3511,31.393,33481.0
2021-03-01 11:55:00,44.9,44.9,44.81,44.86,94248.0,31.386,31.386,31.3231,31.3581,94248.0
2021-03-01 12:00:00,44.85,44.94,44.85,44.89,41302.0,31.3511,31.414,31.3511,31.3791,41302.0
2021-03-01 12:05:00,44.89,44.92,44.85,44.91,59178.0,31.3791,31.4,31.3511,31.393,59178.0
2021-03-01 12:10:00,44.9,44.92,44.87,44.91,37180.0,31.386,31.4,31.3651,31.393,37180.0
2021-03-01 12:15:00,44.91,44.94,44.88,44.91,68503.0,31.393,31.414,31.3721,31.393,68503.0
2021-03-01 12:20:00,44.91,44.95,44.87,44.94,62410.0,31.393,31.421,31.3651,31.414,62410.0
2021-03-01 12:25:00,44.94,45.0,44.92,44.98,80986.0,31.414,31.4559,31.4,31.442,80986.0
2021-03-01 12:30:00,44.98,45.0,44.97,44.98,40947.0,31.442,31.4559,31.435,31.442,40947.0
2021-03-01 12:35:00,44.97,45.01,44.95,44.95,29925.0,31.435,31.4629,31.421,31.421,29925.0
2021-03-01 12:40:00,44.95,45.0,44.94,44.97,29278.0,31.421,31.4559,31.414,31.435,29278.0
2021-03-01 12:45:00,44.96,45.0,44.92,45.0,66181.0,31.428,31.4559,31.4,31.4559,66181.0
2021-03-01 12:50:00,45.0,45.01,44.97,44.99,29576.0,31.4559,31.4629,31.435,31.449,29576.0
2021-03-01 12:55:00,44.98,45.0,44.9,44.91,22709.0,31.442,31.4559,31.386,31.393,22709.0
2021-03-01 13:00:00,44.9,44.94,44.88,44.93,50101.0,31.386,31.414,31.3721,31.407,50101.0
2021-03-01 13:05:00,44.92,44.94,44.89,44.93,29182.0,31.4,31.414,31.3791,31.407,29182.0
2021-03-01 13:10:00,44.92,44.95,44.9,44.92,44843.0,31.4,31.421,31.386,31.4,44843.0
2021-03-01 13:15:00,44.92,44.97,44.91,44.95,31761.0,31.4,31.435,31.393,31.421,31761.0
2021-03-01 13:20:00,44.96,45.02,44.93,45.02,43294.0,31.428,31.4699,31.407,31.4699,43294.0
2021-03-01 13:25:00,45.01,45.08,45.01,45.04,129966.0,31.4629,31.5119,31.4629,31.4839,129966.0
2021-03-01 13:30:00,45.05,45.1,45.04,45.08,45619.0,31.4909,31.5259,31.4839,31.5119,45619.0
2021-03-01 13:35:00,45.08,45.14,45.07,45.14,108041.0,31.5119,31.5538,31.5049,31.5538,108041.0
2021-03-01 13:40:00,45.14,45.16,45.1,45.11,33707.0,31.5538,31.5678,31.5259,31.5328,33707.0
2021-03-01 13:45:00,45.11,45.12,45.07,45.1,38175.0,31.5328,31.5398,31.5049,31.5259,38175.0
2021-03-01 13:50:00,45.1,45.12,45.06,45.07,81975.0,31.5259,31.5398,31.4979,31.5049,81975.0
2021-03-01 13:55:00,45.07,45.07,45.0,45.03,87005.0,31.5049,31.5049,31.4559,31.4769,87005.0
2021-03-01 14:00:00,45.03,45.08,45.01,45.07,72710.0,31.4769,31.5119,31.4629,31.5049,72710.0
2021-03-01 14:05:00,45.06,45.13,45.04,45.09,78697.0,31.4979,31.5468,31.4839,31.5189,78697.0
2021-03-01 14:10:00,45.09,45.12,45.06,45.08,30000.0,31.5189,31.5398,31.4979,31.5119,30000.0
2021-03-01 14:15:00,45.08,45.08,45.03,45.08,33163.0,31.5119,31.5119,31.4769,31.5119,33163.0
2021-03-01 14:20:00,45.08,45.08,45.05,45.06,40909.0,31.5119,31.5119,31.4909,31.4979,40909.0
2021-03-01 14:25:00,45.07,45.1,45.04,45.09,42081.0,31.5049,31.5259,31.4839,31.5189,42081.0
2021-03-01 14:30:00,45.09,45.11,45.06,45.08,54945.0,31.5189,31.5328,31.4979,31.5119,54945.0
2021-03-01 14:35:00,45.08,45.1,45.02,45.05,62053.0,31.5119,31.5259,31.4699,31.4909,62053.0
2021-03-01 14:40:00,45.05,45.07,45.01,45.02,30379.0,31.4909,31.5049,31.4629,31.4699,30379.0
2021-03-01 14:45:00,45.02,45.02,44.91,44.93,57640.0,31.4699,31.4699,31.393,31.407,57640.0
2021-03-01 14:50:00,44.93,44.94,44.89,44.93,92368.0,31.407,31.414,31.3791,31.407,92368.0
2021-03-01 14:55:00,44.93,44.93,44.86,44.86,43981.0,31.407,31.407,31.3581,31.3581,43981.0
2021-03-01 15:00:00,44.87,44.88,44.82,44.83,50320.0,31.3651,31.3721,31.3301,31.3371,50320.0
2021-03-01 15:05:00,44.83,44.86,44.79,44.84,41649.0,31.3371,31.3581,31.3092,31.3441,41649.0
2021-03-01 15:10:00,44.83,44.85,44.8,44.82,44263.0,31.3371,31.3511,31.3161,31.3301,44263.0
2021-03-01 15:15:00,44.81,44.83,44.75,44.81,57841.0,31.3231,31.3371,31.2812,31.3231,57841.0
2021-03-01 15:20:00,44.8,44.83,44.79,44.8,93652.0,31.3161,31.3371,31.3092,31.3161,93652.0
2021-03-01 15:25:00,44.79,44.82,44.77,44.8,39760.0,31.3092,31.3301,31.2952,31.3161,39760.0
2021-03-01 15:30:00,44.8,44.82,44.72,44.75,77869.0,31.3161,31.3301,31.2602,31.2812,77869.0
2021-03-01 15:35:00,44.75,44.75,44.62,44.63,94233.0,31.2812,31.2812,31.1903,31.1973,94233.0
2021-03-01 15:40:00,44.63,44.67,44.62,44.64,63131.0,31.1973,31.2253,31.1903,31.2043,63131.0
2021-03-01 15:45:00,44.64,44.64,44.54,44.55,101873.0,31.2043,31.2043,31.1344,31.1414,101873.0
2021-03-01 15:50:00,44.54,44.58,44.51,44.54,187895.0,31.1344,31.1624,31.1134,31.1344,187895.0
2021-03-01 15:55:00,44.54,44.6,44.45,44.53,487004.0,31.1344,31.1763,31.0715,31.1274,487004.0
2021-03-02 09:30:00,44.61,44.87,44.54,44.73,305403.0,31.1833,31.3651,31.1344,31.2672,305403.0
2021-03-02 09:35:00,44.72,44.95,44.71,44.91,244215.0,31.2602,31.421,31.2532,31.393,244215.0
2021-03-02 09:40:00,44.9,45.08,44.66,44.74,282329.0,31.386,31.5119,31.2183,31.2742,282329.0
2021-03-02 09:45:00,44.74,44.95,44.74,44.85,99547.0,31.2742,31.421,31.2742,31.3511,99547.0
2021-03-02 09:50:00,44.83,44.93,44.81,44.9,149208.0,31.3371,31.407,31.3231,31.386,149208.0
2021-03-02 09:55:00,44.91,45.07,44.9,44.93,109199.0,31.393,31.5049,31.386,31.407,109199.0
2021-03-02 10:00:00,44.93,44.96,44.86,44.9,74930.0,31.407,31.428,31.3581,31.386,74930.0
2021-03-02 10:05:00,44.9,44.9,44.82,44.83,58021.0,31.386,31.386,31.3301,31.3371,58021.0
2021-03-02 10:10:00,44.83,44.91,44.74,44.75,118578.0,31.3371,31.393,31.2742,31.2812,118578.0
2021-03-02 10:15:00,44.74,44.79,44.68,44.69,142279.0,31.2742,31.3092,31.2323,31.2393,142279.0
2021-03-02 10:20:00,44.68,44.71,44.62,44.67,129341.0,31.2323,31.2532,31.1903,31.2253,129341.0
2021-03-02 10:25:00,44.67,44.73,44.56,44.57,100054.0,31.2253,31.2672,31.1484,31.1554,100054.0
2021-03-02 10:30:00,44.57,44.7,44.57,44.63,50835.0,31.1554,31.2462,31.1554,31.1973,50835.0
2021-03-02 10:35:00,44.64,44.68,44.63,44.65,35660.0,31.2043,31.2323,31.1973,31.2113,35660.0
2021-03-02 10:40:00,44.65,44.73,44.62,44.72,45883.0,31.2113,31.2672,31.1903,31.2602,45883.0
2021-03-02 10:45:00,44.72,44.84,44.68,44.84,54817.0,31.2602,31.3441,31.2323,31.3441,54817.0
2021-03-02 10:50:00,44.84,44.84,44.72,44.73,50152.0,31.3441,31.3441,31.2602,31.2672,50152.0
2021-03-02 10:55:00,44.73,44.82,44.71,44.81,42079.0,31.2672,31.3301,31.2532,31.3231,42079.0
2021-03-02 11:00:00,44.8,44.82,44.68,44.76,52433.0,31.3161,31.3301,31.2323,31.2882,52433.0
2021-03-02 11:05:00,44.76,44.79,44.71,44.74,33534.0,31.2882,31.3092,31.2532,31.2742,33534.0
2021-03-02 11:10:00,44.74,44.76,44.69,44.69,69803.0,31.2742,31.2882,31.2393,31.2393,69803.0
2021-03-02 11:15:00,44.7,44.73,44.66,44.73,45948.0,31.2462,31.2672,31.2183,31.2672,45948.0
2021-03-02 11:20:00,44.72,44.72,44.63,44.66,78674.0,31.2602,31.2602,31.1973,31.2183,78674.0
2021-03-02 11:25:00,44.66,44.73,44.64,44.73,51994.0,31.2183,31.2672,31.2043,31.2672,51994.0
2021-03-02 11:30:00,44.73,44.73,44.67,44.71,38773.0,31.2672,31.2672,31.2253,31.2532,38773.0
2021-03-02 11:35:00,44.72,44.73,44.67,44.69,57786.0,31.2602,31.2672,31.2253,31.2393,57786.0
2021-03-02 11:40:00,44.7,44.75,44.66,44.74,36991.0,31.2462,31.2812,31.2183,31.2742,36991.0
2021-03-02 11:45:00,44.74,44.77,44.7,44.76,35904.0,31.2742,31.2952,31.2462,31.2882,35904.0
2021-03-02 11:50:00,44.76,44.78,44.71,44.72,50932.0,31.2882,31.3022,31.2532,31.2602,50932.0
2021-03-02 11:55:00,44.72,44.76,44.69,44.74,39923.0,31.2602,31.2882,31.2393,31.2742,39923.0
2021-03-02 12:00:00,44.74,44.84,44.73,44.84,48866.0,31.2742,31.3441,31.2672,31.3441,48866.0
2021-03-02 12:05:00,44.84,44.86,44.79,44.84,48302.0,31.3441,31.3581,31.3092,31.3441,48302.0
2021-03-02 12:10:00,44.85,44.85,44.8,44.82,26959.0,31.3511,31.3511,31.3161,31.3301,26959.0
2021-03-02 12:15:00,44.82,44.88,44.82,44.86,63859.0,31.3301,31.3721,31.3301,31.3581,63859.0
2021-03-02 12:20:00,44.86,44.88,44.76,44.78,67206.0,31.3581,31.3721,31.2882,31.3022,67206.0
2021-03-02 12:25:00,44.78,44.8,44.74,44.76,25664.0,31.3022,31.3161,31.2742,31.2882,25664.0
2021-03-02 12:30:00,44.75,44.83,44.74,44.81,31233.0,31.2812,31.3371,31.2742,31.3231,31233.0
2021-03-02 12:35:00,44.8,44.87,44.8,44.86,34416.0,31.3161,31.3651,31.3161,31.3581,34416.0
2021-03-02 12:40:00,44.85,44.9,44.85,44.9,35027.0,31.3511,31.386,31.3511,31.386,35027.0
2021-03-02 12:45:00,44.9,44.94,44.89,44.94,55200.0,31.386,31.414,31.3791,31.414,55200.0
2021-03-02 12:50:00,44.94,44.96,44.89,44.96,27976.0,31.414,31.428,31.3791,31.428,27976.0
2021-03-02 12:55:00,44.96,44.96,44.9,44.91,35491.0,31.428,31.428,31.386,31.393,35491.0
2021-03-02 13:00:00,44.91,45.0,44.91,44.98,30937.0,31.393,31.4559,31.393,31.442,30937.0
2021-03-02 13:05:00,44.98,45.0,44.92,44.93,53303.0,31.442,31.4559,31.4,31.407,53303.0
2021-03-02 13:10:00,44.92,44.92,44.88,44.91,24831.0,31.4,31.4,31.3721,31.393,24831.0
2021-03-02 13:15:00,44.92,44.94,44.9,44.91,29703.0,31.4,31.414,31.386,31.393,29703.0
2021-03-02 13:20:00,44.9,44.94,44.89,44.89,25174.0,31.386,31.414,31.3791,31.3791,25174.0
2021-03-02 13:25:00,44.9,44.9,44.83,44.85,51795.0,31.386,31.386,31.3371,31.3511,51795.0
2021-03-02 13:30:00,44.85,44.91,44.85,44.87,34454.0,31.3511,31.393,31.3511,31.3651,34454.0
2021-03-02 13:35:00,44.86,44.96,44.86,44.96,51059.0,31.3581,31.428,31.3581,31.428,51059.0
2021-03-02 13:40:00,44.94,44.95,44.88,44.89,75504.0,31.414,31.421,31.3721,31.3791,75504.0
2021-03-02 13:45:00,44.89,44.93,44.88,44.91,31444.0,31.3791,31.407,31.3721,31.393,31444.0
2021-03-02 13:50:00,44.9,44.92,44.87,44.88,83553.0,31.386,31.4,31.3651,31.3721,83553.0
2021-03-02 13:55:00,44.89,44.92,44.87,44.9,31200.0,31.3791,31.4,31.3651,31.386,31200.0
2021-03-02 14:00:00,44.9,44.93,44.89,44.92,55299.0,31.386,31.407,31.3791,31.4,55299.0
2021-03-02 14:05:00,44.92,44.93,44.86,44.87,28879.0,31.4,31.407,31.3581,31.3651,28879.0
2021-03-02 14:10:00,44.88,44.95,44.86,44.95,38707.0,31.3721,31.421,31.3581,31.421,38707.0
2021-03-02 14:15:00,44.95,44.95,44.93,44.94,40464.0,31.421,31.421,31.407,31.414,40464.0
2021-03-02 14:20:00,44.94,44.99,44.94,44.95,40128.0,31.414,31.449,31.414,31.421,40128.0
2021-03-02 14:25:00,44.95,44.97,44.94,44.97,33676.0,31.421,31.435,31.414,31.435,33676.0
2021-03-02 14:30:00,44.97,45.0,44.96,45.0,52598.0,31.435,31.4559,31.428,31.4559,52598.0
2021-03-02 14:35:00,45.0,45.08,44.98,45.07,53281.0,31.4559,31.5119,31.442,31.5049,53281.0
2021-03-02 14:40:00,45.08,45.13,45.06,45.07,77996.0,31.5119,31.5468,31.4979,31.5049,77996.0
2021-03-02 14:45:00,45.07,45.08,45.03,45.05,47360.0,31.5049,31.5119,31.4769,31.4909,47360.0
2021-03-02 14:50:00,45.05,45.12,45.05,45.06,52346.0,31.4909,31.5398,31.4909,31.4979,52346.0
2021-03-02 14:55:00,45.06,45.07,45.0,45.01,36956.0,31.4979,31.5049,31.4559,31.4629,36956.0
2021-03-02 15:00:00,45.01,45.05,45.0,45.04,49019.0,31.4629,31.4909,31.4559,31.4839,49019.0
2021-03-02 15:05:00,45.03,45.09,45.03,45.07,42782.0,31.4769,31.5189,31.4769,31.5049,42782.0
2021-03-02 15:10:00,45.07,45.08,45.02,45.04,43767.0,31.5049,31.5119,31.4699,31.4839,43767.0
2021-03-02 15:15:00,45.03,45.03,44.9,44.9,69819.0,31.4769,31.4769,31.386,31.386,69819.0
2021-03-02 15:20:00,44.9,44.94,44.88,44.91,51300.0,31.386,31.414,31.3721,31.393,51300.0
2021-03-02 15:25:00,44.91,44.93,44.85,44.86,65657.0,31.393,31.407,31.3511,31.3581,65657.0
2021-03-02 15:30:00,44.86,44.89,44.83,44.83,56519.0,31.3581,31.3791,31.3371,31.3371,56519.0
2021-03-02 15:35:00,44.83,44.86,44.81,44.84,71907.0,31.3371,31.3581,31.3231,31.3441,71907.0
2021-03-02 15:40:00,44.85,44.92,44.84,44.88,78302.0,31.3511,31.4,31.3441,31.3721,78302.0
2021-03-02 15:45:00,44.88,44.9,44.79,44.8,110315.0,31.3721,31.386,31.3092,31.3161,110315.0
2021-03-02 15:50:00,44.8,44.8,44.73,44.77,165903.0,31.3161,31.3161,31.2672,31.2952,165903.0
2021-03-02 15:55:00,44.77,44.81,44.67,44.71,319378.0,31.2952,31.3231,31.2253,31.2532,319378.0
2021-03-03 09:30:00,44.72,45.0,44.66,44.74,275924.0,31.2602,31.4559,31.2183,31.2742,275924.0
2021-03-03 09:35:00,44.74,44.79,44.61,44.7,68593.0,31.2742,31.3092,31.1833,31.2462,68593.0
2021-03-03 09:40:00,44.72,44.82,44.72,44.78,57458.0,31.2602,31.3301,31.2602,31.3022,57458.0
2021-03-03 09:45:00,44.78,44.99,44.76,44.93,96876.0,31.3022,31.449,31.2882,31.407,96876.0
2021-03-03 09:50:00,44.92,45.01,44.92,44.99,109448.0,31.4,31.4629,31.4,31.449,109448.0
2021-03-03 09:55:00,44.99,45.11,44.99,45.05,120543.0,31.449,31.5328,31.449,31.4909,120543.0
2021-03-03 10:00:00,45.04,45.16,45.02,45.16,218071.0,31.4839,31.5678,31.4699,31.5678,218071.0
2021-03-03 10:05:00,45.16,45.29,45.12,45.29,177452.0,31.5678,31.6587,31.5398,31.6587,177452.0
2021-03-03 10:10:00,45.28,45.39,45.25,45.39,132608.0,31.6517,31.7286,31.6307,31.7286,132608.0
2021-03-03 10:15:00,45.38,45.43,45.33,45.4,136031.0,31.7216,31.7565,31.6866,31.7356,136031.0
2021-03-03 10:20:00,45.39,45.54,45.37,45.53,171617.0,31.7286,31.8334,31.7146,31.8264,171617.0
2021-03-03 10:25:00,45.53,45.56,45.47,45.52,117138.0,31.8264,31.8474,31.7845,31.8194,117138.0
2021-03-03 10:30:00,45.52,45.62,45.42,45.61,128929.0,31.8194,31.8893,31.7495,31.8824,128929.0
2021-03-03 10:35:00,45.62,45.64,45.53,45.64,93638.0,31.8893,31.9033,31.8264,31.9033,93638.0
2021-03-03 10:40:00,45.63,45.63,45.51,45.54,124382.0,31.8963,31.8963,31.8125,31.8334,124382.0
2021-03-03 10:45:00,45.55,45.59,45.46,45.47,87489.0,31.8404,31.8684,31.7775,31.7845,87489.0
2021-03-03 10:50:00,45.47,45.54,45.38,45.39,71702.0,31.7845,31.8334,31.7216,31.7286,71702.0
2021-03-03 10:55:00,45.39,45.45,45.33,45.36,82498.0,31.7286,31.7705,31.6866,31.7076,82498.0
2021-03-03 11:00:00,45.35,45.38,45.23,45.25,73747.0,31.7006,31.7216,31.6167,31.6307,73747.0
2021-03-03 11:05:00,45.25,45.27,45.14,45.14,51875.0,31.6307,31.6447,31.5538,31.5538,51875.0
2021-03-03 11:10:00,45.14,45.24,45.12,45.2,105435.0,31.5538,31.6237,31.5398,31.5958,105435.0
2021-03-03 11:15:00,45.2,45.36,45.19,45.35,79454.0,31.5958,31.7076,31.5888,31.7006,79454.0
2021-03-03 11:20:00,45.34,45.41,45.33,45.37,78352.0,31.6936,31.7425,31.6866,31.7146,78352.0
2021-03-03 11:25:00,45.36,45.37,45.32,45.35,64668.0,31.7076,31.7146,31.6796,31.7006,64668.0
2021-03-03 11:30:00,45.34,45.44,45.32,45.36,198501.0,31.6936,31.7635,31.6796,31.7076,198501.0
2021-03-03 11:35:00,45.37,45.37,45.25,45.26,70267.0,31.7146,31.7146,31.6307,31.6377,70267.0
2021-03-03 11:40:00,45.26,45.29,45.23,45.28,65196.0,31.6377,31.6587,31.6167,31.6517,65196.0
2021-03-03 11:45:00,45.29,45.39,45.28,45.38,38041.0,31.6587,31.7286,31.6517,31.7216,38041.0
2021-03-03 11:50:00,45.38,45.38,45.31,45.36,120092.0,31.7216,31.7216,31.6726,31.7076,120092.0
2021-03-03 11:55:00,45.36,45.42,45.35,45.39,34512.0,31.7076,31.7495,31.7006,31.7286,34512.0
2021-03-03 12:00:00,45.4,45.41,45.32,45.34,57112.0,31.7356,31.7425,31.6796,31.6936,57112.0
2021-03-03 12:05:00,45.34,45.35,45.25,45.28,175457.0,31.6936,31.7006,31.6307,31.6517,175457.0
2021-03-03 12:10:00,45.28,45.31,45.25,45.26,77785.0,31.6517,31.6726,31.6307,31.6377,77785.0
2021-03-03 12:15:00,45.26,45.3,45.24,45.28,86123.0,31.6377,31.6657,31.6237,31.6517,86123.0
2021-03-03 12:20:00,45.28,45.3,45.25,45.28,59807.0,31.6517,31.6657,31.6307,31.6517,59807.0
2021-03-03 12:25:00,45.28,45.31,45.26,45.27,139967.0,31.6517,31.6726,31.6377,31.6447,139967.0
2021-03-03 12:30:00,45.26,45.27,45.22,45.26,53983.0,31.6377,31.6447,31.6097,31.6377,53983.0
2021-03-03 12:35:00,45.26,45.35,45.25,45.32,77842.0,31.6377,31.7006,31.6307,31.6796,77842.0
2021-03-03 12:40:00,45.31,45.35,45.28,45.34,61291.0,31.6726,31.7006,31.6517,31.6936,61291.0
2021-03-03 12:45:00,45.35,45.46,45.33,45.45,68954.0,31.7006,31.7775,31.6866,31.7705,68954.0
2021-03-03 12:50:00,45.46,45.51,45.46,45.47,66187.0,31.7775,31.8125,31.7775,31.7845,66187.0
2021-03-03 12:55:00,45.46,45.5,45.38,45.38,90181.0,31.7775,31.8055,31.7216,31.7216,90181.0
2021-03-03 13:00:00,45.37,45.41,45.36,45.41,39745.0,31.7146,31.7425,31.7076,31.7425,39745.0
2021-03-03 13:05:00,45.4,45.43,45.39,45.4,58157.0,31.7356,31.7565,31.7286,31.7356,58157.0
2021-03-03 13:10:00,45.4,45.45,45.38,45.41,57019.0,31.7356,31.7705,31.7216,31.7425,57019.0
2021-03-03 13:15:00,45.4,45.49,45.4,45.47,66712.0,31.7356,31.7985,31.7356,31.7845,66712.0
2021-03-03 13:20:00,45.47,45.49,45.46,45.47,53557.0,31.7845,31.7985,31.7775,31.7845,53557.0
2021-03-03 13:25:00,45.48,45.53,45.47,45.52,56028.0,31.7915,31.8264,31.7845,31.8194,56028.0
2021-03-03 13:30:00,45.52,45.52,45.4,45.4,58004.0,31.8194,31.8194,31.7356,31.7356,58004.0
2021-03-03 13:35:00,45.4,45.46,45.4,45.43,45666.0,31.7356,31.7775,31.7356,31.7565,45666.0
2021-03-03 13:40:00,45.43,45.52,45.43,45.52,54698.0,31.7565,31.8194,31.7565,31.8194,54698.0
2021-03-03 13:45:00,45.52,45.53,45.41,45.41,47338.0,31.8194,31.8264,31.7425,31.7425,47338.0
2021-03-03 13:50:00,45.41,45.45,45.37,45.43,67657.0,31.7425,31.7705,31.7146,31.7565,67657.0
2021-03-03 13:55:00,45.42,45.43,45.39,45.43,56732.0,31.7495,31.7565,31.7286,31.7565,56732.0
2021-03-03 14:00:00,45.43,45.48,45.41,45.45,139675.0,31.7565,31.7915,31.7425,31.7705,139675.0
2021-03-03 14:05:00,45.45,45.48,45.42,45.45,69715.0,31.7705,31.7915,31.7495,31.7705,69715.0
2021-03-03 14:10:00,45.45,45.61,45.44,45.6,91005.0,31.7705,31.8824,31.7635,31.8754,91005.0
2021-03-03 14:15:00,45.59,45.61,45.48,45.52,73194.0,31.8684,31.8824,31.7915,31.8194,73194.0
2021-03-03 14:20:00,45.52,45.54,45.46,45.46,94135.0,31.8194,31.8334,31.7775,31.7775,94135.0
2021-03-03 14:25:00,45.46,45.48,45.44,45.45,128500.0,31.7775,31.7915,31.7635,31.7705,128500.0
2021-03-03 14:30:00,45.46,45.46,45.36,45.4,86676.0,31.7775,31.7775,31.7076,31.7356,86676.0
2021-03-03 14:35:00,45.39,45.46,45.39,45.44,59034.0,31.7286,31.7775,31.7286,31.7635,59034.0
2021-03-03 14:40:00,45.45,45.48,45.4,45.41,91545.0,31.7705,31.7915,31.7356,31.7425,91545.0
2021-03-03 14:45:00,45.41,45.44,45.37,45.41,128628.0,31.7425,31.7635,31.7146,31.7425,128628.0
2021-03-03 14:50:00,45.41,45.44,45.37,45.4,102179.0,31.7425,31.7635,31.7146,31.7356,102179.0
2021-03-03 14:55:00,45.39,45.42,45.37,45.4,59706.0,31.7286,31.7495,31.7146,31.7356,59706.0
2021-03-03 15:00:00,45.4,45.43,45.32,45.37,103673.0,31.7356,31.7565,31.6796,31.7146,103673.0
2021-03-03 15:05:00,45.37,45.41,45.34,45.4,60434.0,31.7146,31.7425,31.6936,31.7356,60434.0
2021-03-03 15:10:00,45.4,45.41,45.34,45.34,74200.0,31.7356,31.7425,31.6936,31.6936,74200.0
2021-03-03 15:15:00,45.34,45.35,45.26,45.28,111516.0,31.6936,31.7006,31.6377,31.6517,111516.0
2021-03-03 15:20:00,45.28,45.4,45.27,45.34,98076.0,31.6517,31.7356,31.6447,31.6936,98076.0
2021-03-03 15:25:00,45.34,45.41,45.31,45.37,66782.0,31.6936,31.7425,31.6726,31.7146,66782.0
2021-03-03 15:30:00,45.36,45.37,45.23,45.25,89034.0,31.7076,31.7146,31.6167,31.6307,89034.0
2021-03-03 15:35:00,45.25,45.29,45.23,45.26,67705.0,31.6307,31.6587,31.6167,31.6377,67705.0
2021-03-03 15:40:00,45.25,45.31,45.25,45.31,58593.0,31.6307,31.6726,31.6307,31.6726,58593.0
2021-03-03 15:45:00,45.31,45.35,45.21,45.21,133751.0,31.6726,31.7006,31.6027,31.6027,133751.0
2021-03-03 15:50:00,45.21,45.23,45.13,45.14,230441.0,31.6027,31.6167,31.5468,31.5538,230441.0
2021-03-03 15:55:00,45.14,45.15,45.01,45.04,579851.0,31.5538,31.5608,31.4629,31.4839,579851.0
2021-03-04 09:30:00,45.04,45.19,44.84,44.92,621590.0,31.4839,31.5888,31.3441,31.4,621590.0
2021-03-04 09:35:00,44.92,45.08,44.91,44.93,216758.0,31.4,31.5119,31.393,31.407,216758.0
2021-03-04 09:40:00,44.93,45.12,44.92,45.09,219956.0,31.407,31.5398,31.4,31.5189,219956.0
2021-03-04 09:45:00,45.1,45.31,45.07,45.15,201167.0,31.5259,31.6726,31.5049,31.5608,201167.0
2021-03-04 09:50:00,45.15,45.36,45.14,45.36,186538.0,31.5608,31.7076,31.5538,31.7076,186538.0
2021-03-04 09:55:00,45.35,45.46,45.3,45.32,166771.0,31.7006,31.7775,31.6657,31.6796,166771.0
2021-03-04 10:00:00,45.3,45.31,45.2,45.25,128546.0,31.6657,31.6726,31.5958,31.6307,128546.0
2021-03-04 10:05:00,45.25,45.31,45.2,45.21,107343.0,31.6307,31.6726,31.5958,31.6027,107343.0
2021-03-04 10:10:00,45.2,45.31,45.17,45.31,125601.0,31.5958,31.6726,31.5748,31.6726,125601.0
2021-03-04 10:15:00,45.3,45.4,45.29,45.32,85874.0,31.6657,31.7356,31.6587,31.6796,85874.0
2021-03-04 10:20:00,45.32,45.32,45.22,45.29,80424.0,31.6796,31.6796,31.6097,31.6587,80424.0
2021-03-04 10:25:00,45.28,45.43,45.27,45.41,67272.0,31.6517,31.7565,31.6447,31.7425,67272.0
2021-03-04 10:30:00,45.39,45.42,45.34,45.37,52745.0,31.7286,31.7495,31.6936,31.7146,52745.0
2021-03-04 10:35:00,45.38,45.55,45.36,45.5,112795.0,31.7216,31.8404,31.7076,31.8055,112795.0
2021-03-04 10:40:00,45.49,45.5,45.36,45.36,87195.0,31.7985,31.8055,31.7076,31.7076,87195.0
2021-03-04 10:45:00,45.36,45.36,45.21,45.27,74743.0,31.7076,31.7076,31.6027,31.6447,74743.0
2021-03-04 10:50:00,45.26,45.29,45.15,45.16,106499.0,31.6377,31.6587,31.5608,31.5678,106499.0
2021-03-04 10:55:00,45.15,45.18,45.1,45.11,94970.0,31.5608,31.5818,31.5259,31.5328,94970.0
2021-03-04 11:00:00,45.11,45.18,45.06,45.12,85293.0,31.5328,31.5818,31.4979,31.5398,85293.0
2021-03-04 11:05:00,45.13,45.13,44.97,45.0,100862.0,31.5468,31.5468,31.435,31.4559,100862.0
2021-03-04 11:10:00,45.0,45.08,44.98,45.0,72984.0,31.4559,31.5119,31.442,31.4559,72984.0
2021-03-04 11:15:00,45.0,45.09,44.96,45.05,47138.0,31.4559,31.5189,31.428,31.4909,47138.0
2021-03-04 11:20:00,45.05,45.11,45.0,45.02,76638.0,31.4909,31.5328,31.4559,31.4699,76638.0
2021-03-04 11:25:00,45.02,45.05,44.97,45.05,56941.0,31.4699,31.4909,31.435,31.4909,56941.0
2021-03-04 11:30:00,45.05,45.1,45.0,45.01,58323.0,31.4909,31.5259,31.4559,31.4629,58323.0
2021-03-04 11:35:00,45.01,45.04,44.98,45.02,42344.0,31.4629,31.4839,31.442,31.4699,42344.0
2021-03-04 11:40:00,45.02,45.03,44.95,44.98,74963.0,31.4699,31.4769,31.421,31.442,74963.0
2021-03-04 11:45:00,44.98,45.03,44.95,44.95,91452.0,31.442,31.4769,31.421,31.421,91452.0
2021-03-04 11:50:00,44.96,45.09,44.94,45.07,63491.0,31.428,31.5189,31.414,31.5049,63491.0
2021-03-04 11:55:00,45.07,45.08,44.98,44.98,99228.0,31.5049,31.5119,31.442,31.442,99228.0
2021-03-04 12:00:00,44.98,45.04,44.96,45.02,82396.0,31.442,31.4839,31.428,31.4699,82396.0
2021-03-04 12:05:00,45.01,45.15,44.98,45.15,35855.0,31.4629,31.5608,31.442,31.5608,35855.0
2021-03-04 12:10:00,45.15,45.16,44.94,44.95,87275.0,31.5608,31.5678,31.414,31.421,87275.0
2021-03-04 12:15:00,44.94,45.06,44.9,44.92,108926.0,31.414,31.4979,31.386,31.4,108926.0
2021-03-04 12:20:00,44.91,44.93,44.77,44.81,138693.0,31.393,31.407,31.2952,31.3231,138693.0
2021-03-04 12:25:00,44.8,44.81,44.69,44.75,88222.0,31.3161,31.3231,31.2393,31.2812,88222.0
2021-03-04 12:30:00,44.74,44.76,44.69,44.72,44342.0,31.2742,31.2882,31.2393,31.2602,44342.0
2021-03-04 12:35:00,44.71,44.74,44.65,44.67,136141.0,31.2532,31.2742,31.2113,31.2253,136141.0
2021-03-04 12:40:00,44.66,44.76,44.63,44.66,70405.0,31.2183,31.2882,31.1973,31.2183,70405.0
2021-03-04 12:45:00,44.66,44.69,44.6,44.62,53427.0,31.2183,31.2393,31.1763,31.1903,53427.0
2021-03-04 12:50:00,44.62,44.67,44.48,44.54,115283.0,31.1903,31.2253,31.0925,31.1344,115283.0
2021-03-04 12:55:00,44.54,44.56,44.41,44.44,92622.0,31.1344,31.1484,31.0435,31.0645,92622.0
2021-03-04 13:00:00,44.44,44.57,44.4,44.57,57978.0,31.0645,31.1554,31.0365,31.1554,57978.0
2021-03-04 13:05:00,44.58,44.59,44.48,44.55,96146.0,31.1624,31.1694,31.0925,31.1414,96146.0
2021-03-04 13:10:00,44.55,44.57,44.42,44.47,104535.0,31.1414,31.1554,31.0505,31.0855,104535.0
2021-03-04 13:15:00,44.46,44.59,44.41,44.51,74246.0,31.0785,31.1694,31.0435,31.1134,74246.0
2021-03-04 13:20:00,44.51,44.51,44.39,44.45,115873.0,31.1134,31.1134,31.0295,31.0715,115873.0
2021-03-04 13:25:00,44.46,44.51,44.41,44.51,80457.0,31.0785,31.1134,31.0435,31.1134,80457.0
2021-03-04 13:30:00,44.5,44.5,44.4,44.42,72973.0,31.1064,31.1064,31.0365,31.0505,72973.0
2021-03-04 13:35:00,44.43,44.55,44.43,44.49,126115.0,31.0575,31.1414,31.0575,31.0994,126115.0
2021-03-04 13:40:00,44.48,44.49,44.35,44.38,130310.0,31.0925,31.0994,31.0016,31.0226,130310.0
2021-03-04 13:45:00,44.38,44.38,44.29,44.36,103738.0,31.0226,31.0226,30.9596,31.0086,103738.0
2021-03-04 13:50:00,44.36,44.37,44.17,44.22,139763.0,31.0086,31.0156,30.8758,30.9107,139763.0
2021-03-04 13:55:00,44.21,44.3,44.14,44.16,125583.0,30.9037,30.9666,30.8548,30.8688,125583.0
2021-03-04 14:00:00,44.15,44.35,44.15,44.35,124893.0,30.8618,31.0016,30.8618,31.0016,124893.0
2021-03-04 14:05:00,44.35,44.56,44.35,44.51,124435.0,31.0016,31.1484,31.0016,31.1134,124435.0
2021-03-04 14:10:00,44.5,44.56,44.44,44.54,64885.0,31.1064,31.1484,31.0645,31.1344,64885.0
2021-03-04 14:15:00,44.53,44.55,44.49,44.52,68115.0,31.1274,31.1414,31.0994,31.1204,68115.0
2021-03-04 14:20:00,44.52,44.55,44.43,44.45,73006.0,31.1204,31.1414,31.0575,31.0715,73006.0
2021-03-04 14:25:00,44.44,44.5,44.42,44.48,85039.0,31.0645,31.1064,31.0505,31.0925,85039.0
2021-03-04 14:30:00,44.46,44.47,44.33,44.36,128700.0,31.0785,31.0855,30.9876,31.0086,128700.0
2021-03-04 14:35:00,44.35,44.38,44.29,44.34,96335.0,31.0016,31.0226,30.9596,30.9946,96335.0
2021-03-04 14:40:00,44.34,44.41,44.3,44.39,179715.0,30.9946,31.0435,30.9666,31.0295,179715.0
2021-03-04 14:45:00,44.39,44.51,44.35,44.44,167921.0,31.0295,31.1134,31.0016,31.0645,167921.0
2021-03-04 14:50:00,44.45,44.54,44.43,44.51,207630.0,31.0715,31.1344,31.0575,31.1134,207630.0
2021-03-04 14:55:00,44.51,44.53,44.36,44.36,103583.0,31.1134,31.1274,31.0086,31.0086,103583.0
2021-03-04 15:00:00,44.35,44.4,44.29,44.38,80501.0,31.0016,31.0365,30.9596,31.0226,80501.0
2021-03-04 15:05:00,44.38,44.42,44.25,44.26,84854.0,31.0226,31.0505,30.9317,30.9387,84854.0
2021-03-04 15:10:00,44.25,44.26,44.14,44.16,196412.0,30.9317,30.9387,30.8548,30.8688,196412.0
2021-03-04 15:15:00,44.15,44.16,44.08,44.15,126788.0,30.8618,30.8688,30.8128,30.8618,126788.0
2021-03-04 15:20:00,44.15,44.17,44.1,44.15,116042.0,30.8618,30.8758,30.8268,30.8618,116042.0
2021-03-04 15:25:00,44.15,44.25,44.09,44.24,106313.0,30.8618,30.9317,30.8198,30.9247,106313.0
2021-03-04 15:30:00,44.24,44.37,44.22,44.24,163041.0,30.9247,31.0156,30.9107,30.9247,163041.0
2021-03-04 15:35:00,44.24,44.32,44.23,44.24,238440.0,30.9247,30.9806,30.9177,30.9247,238440.0
2021-03-04 15:40:00,44.24,44.29,44.16,44.21,236956.0,30.9247,30.9596,30.8688,30.9037,236956.0
2021-03-04 15:45:00,44.21,44.24,44.14,44.18,395988.0,30.9037,30.9247,30.8548,30.8828,395988.0
2021-03-04 15:50:00,44.18,44.34,44.16,44.22,315652.0,30.8828,30.9946,30.8688,30.9107,315652.0
2021-03-04 15:55:00,44.23,44.28,44.13,44.27,588795.0,30.9177,30.9527,30.8478,30.9457,588795.0
2021-03-05 09:30:00,44.68,44.96,44.68,44.93,264667.0,31.2323,31.428,31.2323,31.407,264667.0
2021-03-05 09:35:00,44.92,44.94,44.57,44.6,204710.0,31.4,31.414,31.1554,31.1763,204710.0
2021-03-05 09:40:00,44.56,44.66,44.48,44.55,232237.0,31.1484,31.2183,31.0925,31.1414,232237.0
2021-03-05 09:45:00,44.56,44.6,44.4,44.52,269566.0,31.1484,31.1763,31.0365,31.1204,269566.0
2021-03-05 09:50:00,44.51,44.57,44.43,44.49,140315.0,31.1134,31.1554,31.0575,31.0994,140315.0
2021-03-05 09:55:00,44.51,44.6,44.49,44.59,101871.0,31.1134,31.1763,31.0994,31.1694,101871.0
2021-03-05 10:00:00,44.58,44.72,44.54,44.69,92012.0,31.1624,31.2602,31.1344,31.2393,92012.0
2021-03-05 10:05:00,44.69,44.78,44.68,44.7,125623.0,31.2393,31.3022,31.2323,31.2462,125623.0
2021-03-05 10:10:00,44.7,44.73,44.53,44.58,110358.0,31.2462,31.2672,31.1274,31.1624,110358.0
2021-03-05 10:15:00,44.58,44.82,44.58,44.8,102089.0,31.1624,31.3301,31.1624,31.3161,102089.0
2021-03-05 10:20:00,44.81,44.83,44.66,44.7,106481.0,31.3231,31.3371,31.2183,31.2462,106481.0
2021-03-05 10:25:00,44.69,44.74,44.55,44.58,107516.0,31.2393,31.2742,31.1414,31.1624,107516.0
2021-03-05 10:30:00,44.57,44.62,44.53,44.58,90603.0,31.1554,31.1903,31.1274,31.1624,90603.0
2021-03-05 10:35:00,44.58,44.69,44.53,44.6,78001.0,31.1624,31.2393,31.1274,31.1763,78001.0
2021-03-05 10:40:00,44.6,44.64,44.54,44.54,84004.0,31.1763,31.2043,31.1344,31.1344,84004.0
2021-03-05 10:45:00,44.53,44.67,44.52,44.64,86853.0,31.1274,31.2253,31.1204,31.2043,86853.0
2021-03-05 10:50:00,44.63,44.68,44.6,44.65,104149.0,31.1973,31.2323,31.1763,31.2113,104149.0
2021-03-05 10:55:00,44.65,44.69,44.61,44.66,114585.0,31.2113,31.2393,31.1833,31.2183,114585.0
2021-03-05 11:00:00,44.66,44.7,44.61,44.66,100858.0,31.2183,31.2462,31.1833,31.2183,100858.0
2021-03-05 11:05:00,44.66,44.75,44.6,44.75,151212.0,31.2183,31.2812,31.1763,31.2812,151212.0
2021-03-05 11:10:00,44.75,44.76,44.68,44.69,103390.0,31.2812,31.2882,31.2323,31.2393,103390.0
2021-03-05 11:15:00,44.7,44.72,44.67,44.68,127554.0,31.2462,31.2602,31.2253,31.2323,127554.0
2021-03-05 11:20:00,44.68,44.72,44.61,44.62,78309.0,31.2323,31.2602,31.1833,31.1903,78309.0
2021-03-05 11:25:00,44.62,44.63,44.52,44.57,147984.0,31.1903,31.1973,31.1204,31.1554,147984.0
2021-03-05 11:30:00,44.56,44.71,44.56,44.67,111754.0,31.1484,31.2532,31.1484,31.2253,111754.0
2021-03-05 11:35:00,44.67,44.71,44.63,44.65,91842.0,31.2253,31.2532,31.1973,31.2113,91842.0
2021-03-05 11:40:00,44.65,44.66,44.59,44.66,78243.0,31.2113,31.2183,31.1694,31.2183,78243.0
2021-03-05 11:45:00,44.65,44.67,44.55,44.59,94029.0,31.2113,31.2253,31.1414,31.1694,94029.0
2021-03-05 11:50:00,44.58,44.6,44.55,44.55,79088.0,31.1624,31.1763,31.1414,31.1414,79088.0
2021-03-05 11:55:00,44.56,44.66,44.53,44.64,78281.0,31.1484,31.2183,31.1274,31.2043,78281.0
2021-03-05 12:00:00,44.64,44.66,44.57,44.58,139046.0,31.2043,31.2183,31.1554,31.1624,139046.0
2021-03-05 12:05:00,44.58,44.66,44.56,44.58,41370.0,31.1624,31.2183,31.1484,31.1624,41370.0
2021-03-05 12:10:00,44.59,44.63,44.57,44.59,34208.0,31.1694,31.1973,31.1554,31.1694,34208.0
2021-03-05 12:15:00,44.59,44.65,44.58,44.62,77314.0,31.1694,31.2113,31.1624,31.1903,77314.0
2021-03-05 12:20:00,44.62,44.66,44.6,44.63,75688.0,31.1903,31.2183,31.1763,31.1973,75688.0
2021-03-05 12:25:00,44.64,44.64,44.56,44.61,47641.0,31.2043,31.2043,31.1484,31.1833,47641.0
2021-03-05 12:30:00,44.61,44.64,44.58,44.61,63177.0,31.1833,31.2043,31.1624,31.1833,63177.0
2021-03-05 12:35:00,44.61,44.62,44.49,44.54,129536.0,31.1833,31.1903,31.0994,31.1344,129536.0
2021-03-05 12:40:00,44.54,44.56,44.47,44.49,53424.0,31.1344,31.1484,31.0855,31.0994,53424.0
2021-03-05 12:45:00,44.5,44.53,44.49,44.52,46702.0,31.1064,31.1274,31.0994,31.1204,46702.0
2021-03-05 12:50:00,44.52,44.56,44.48,44.49,99302.0,31.1204,31.1484,31.0925,31.0994,99302.0
2021-03-05 12:55:00,44.48,44.52,44.45,44.5,91588.0,31.0925,31.1204,31.0715,31.1064,91588.0
2021-03-05 13:00:00,44.51,44.53,44.47,44.48,47883.0,31.1134,31.1274,31.0855,31.0925,47883.0
2021-03-05 13:05:00,44.48,44.51,44.46,44.5,98064.0,31.0925,31.1134,31.0785,31.1064,98064.0
2021-03-05 13:10:00,44.5,44.56,44.46,44.55,68362.0,31.1064,31.1484,31.0785,31.1414,68362.0
2021-03-05 13:15:00,44.57,44.62,44.56,44.61,76070.0,31.1554,31.1903,31.1484,31.1833,76070.0
2021-03-05 13:20:00,44.62,44.64,44.56,44.57,113662.0,31.1903,31.2043,31.1484,31.1554,113662.0
2021-03-05 13:25:00,44.58,44.58,44.49,44.55,86605.0,31.1624,31.1624,31.0994,31.1414,86605.0
2021-03-05 13:30:00,44.54,44.58,44.48,44.5,81846.0,31.1344,31.1624,31.0925,31.1064,81846.0
2021-03-05 13:35:00,44.49,44.61,44.48,44.6,66117.0,31.0994,31.1833,31.0925,31.1763,66117.0
2021-03-05 13:40:00,44.59,44.66,44.58,44.63,86305.0,31.1694,31.2183,31.1624,31.1973,86305.0
2021-03-05 13:45:00,44.64,44.71,44.61,44.63,145637.0,31.2043,31.2532,31.1833,31.1973,145637.0
2021-03-05 13:50:00,44.63,44.71,44.63,44.69,97069.0,31.1973,31.2532,31.1973,31.2393,97069.0
2021-03-05 13:55:00,44.69,44.71,44.68,44.7,62035.0,31.2393,31.2532,31.2323,31.2462,62035.0
2021-03-05 14:00:00,44.7,44.81,44.7,44.81,91212.0,31.2462,31.3231,31.2462,31.3231,91212.0
2021-03-05 14:05:00,44.81,44.84,44.77,44.79,84021.0,31.3231,31.3441,31.2952,31.3092,84021.0
2021-03-05 14:10:00,44.78,44.89,44.78,44.89,55474.0,31.3022,31.3791,31.3022,31.3791,55474.0
2021-03-05 14:15:00,44.88,44.91,44.81,44.88,76064.0,31.3721,31.393,31.3231,31.3721,76064.0
2021-03-05 14:20:00,44.88,44.99,44.88,44.99,180048.0,31.3721,31.449,31.3721,31.449,180048.0
2021-03-05 14:25:00,44.99,45.0,44.93,44.94,112732.0,31.449,31.4559,31.407,31.414,112732.0
2021-03-05 14:30:00,44.95,44.99,44.92,44.98,76630.0,31.421,31.449,31.4,31.442,76630.0
2021-03-05 14:35:00,44.98,45.06,44.98,45.05,147453.0,31.442,31.4979,31.442,31.4909,147453.0
2021-03-05 14:40:00,45.05,45.14,45.03,45.1,90687.0,31.4909,31.5538,31.4769,31.5259,90687.0
2021-03-05 14:45:00,45.11,45.16,45.08,45.15,74288.0,31.5328,31.5678,31.5119,31.5608,74288.0
2021-03-05 14:50:00,45.15,45.16,45.03,45.06,240604.0,31.5608,31.5678,31.4769,31.4979,240604.0
2021-03-05 14:55:00,45.05,45.07,45.0,45.01,101072.0,31.4909,31.5049,31.4559,31.4629,101072.0
2021-03-05 15:00:00,45.01,45.05,44.98,45.01,106301.0,31.4629,31.4909,31.442,31.4629,106301.0
2021-03-05 15:05:00,45.01,45.02,44.95,44.99,94512.0,31.4629,31.4699,31.421,31.449,94512.0
2021-03-05 15:10:00,44.99,45.02,44.97,45.02,129975.0,31.449,31.4699,31.435,31.4699,129975.0
2021-03-05 15:15:00,45.01,45.05,44.97,45.01,136803.0,31.4629,31.4909,31.435,31.4629,136803.0
2021-03-05 15:20:00,45.01,45.04,44.99,45.03,176945.0,31.4629,31.4839,31.449,31.4769,176945.0
2021-03-05 15:25:00,45.04,45.11,45.01,45.1,155527.0,31.4839,31.5328,31.4629,31.5259,155527.0
2021-03-05 15:30:00,45.09,45.13,45.05,45.12,166878.0,31.5189,31.5468,31.4909,31.5398,166878.0
2021-03-05 15:35:00,45.13,45.16,45.1,45.16,79169.0,31.5468,31.5678,31.5259,31.5678,79169.0
2021-03-05 15:40:00,45.16,45.16,45.12,45.14,127098.0,31.5678,31.5678,31.5398,31.5538,127098.0
2021-03-05 15:45:00,45.15,45.23,45.09,45.21,164887.0,31.5608,31.6167,31.5189,31.6027,164887.0
2021-03-05 15:50:00,45.22,45.3,45.2,45.21,486528.0,31.6097,31.6657,31.5958,31.6027,486528.0
2021-03-05 15:55:00,45.21,45.22,45.11,45.13,605232.0,31.6027,31.6097,31.5328,31.5468,605232.0
2021-03-08 09:30:00,45.45,45.5,45.09,45.17,404155.0,31.7705,31.8055,31.5189,31.5748,404155.0
2021-03-08 09:35:00,45.17,45.38,45.06,45.31,216579.0,31.5748,31.7216,31.4979,31.6726,216579.0
2021-03-08 09:40:00,45.31,45.48,45.3,45.47,155569.0,31.6726,31.7915,31.6657,31.7845,155569.0
2021-03-08 09:45:00,45.47,45.64,45.44,45.58,183766.0,31.7845,31.9033,31.7635,31.8614,183766.0
2021-03-08 09:50:00,45.58,45.88,45.57,45.77,263174.0,31.8614,32.0711,31.8544,31.9942,263174.0
2021-03-08 09:55:00,45.76,45.8,45.63,45.78,140008.0,31.9872,32.0152,31.8963,32.0012,140008.0
2021-03-08 10:00:00,45.78,45.8,45.72,45.78,141647.0,32.0012,32.0152,31.9592,32.0012,141647.0
2021-03-08 10:05:00,45.77,45.88,45.68,45.7,172155.0,31.9942,32.0711,31.9313,31.9453,172155.0
2021-03-08 10:10:00,45.7,45.75,45.66,45.73,102385.0,31.9453,31.9802,31.9173,31.9662,102385.0
2021-03-08 10:15:00,45.74,45.75,45.62,45.66,99663.0,31.9732,31.9802,31.8893,31.9173,99663.0
2021-03-08 10:20:00,45.65,45.83,45.63,45.82,84734.0,31.9103,32.0361,31.8963,32.0291,84734.0
2021-03-08 10:25:00,45.82,45.95,45.82,45.91,255370.0,32.0291,32.12,32.0291,32.0921,255370.0
2021-03-08 10:30:00,45.9,46.08,45.88,46.06,636873.0,32.0851,32.2109,32.0711,32.1969,636873.0
2021-03-08 10:35:00,46.05,46.22,46.02,46.16,258587.0,32.1899,32.3088,32.169,32.2668,258587.0
2021-03-08 10:40:00,46.15,46.17,46.08,46.11,95444.0,32.2598,32.2738,32.2109,32.2319,95444.0
2021-03-08 10:45:00,46.11,46.13,45.95,46.07,179060.0,32.2319,32.2458,32.12,32.2039,179060.0
2021-03-08 10:50:00,46.05,46.17,46.04,46.1,206921.0,32.1899,32.2738,32.1829,32.2249,206921.0
2021-03-08 10:55:00,46.11,46.12,45.96,45.98,129718.0,32.2319,32.2389,32.127,32.141,129718.0
2021-03-08 11:00:00,45.97,46.05,45.91,45.92,116045.0,32.134,32.1899,32.0921,32.099,116045.0
2021-03-08 11:05:00,45.93,46.08,45.93,46.05,77457.0,32.106,32.2109,32.106,32.1899,77457.0
2021-03-08 11:10:00,46.04,46.11,46.02,46.08,140021.0,32.1829,32.2319,32.169,32.2109,140021.0
2021-03-08 11:15:00,46.08,46.18,46.07,46.18,66330.0,32.2109,32.2808,32.2039,32.2808,66330.0
2021-03-08 11:20:00,46.18,46.23,46.09,46.1,69281.0,32.2808,32.3157,32.2179,32.2249,69281.0
2021-03-08 11:25:00,46.11,46.22,46.1,46.2,84340.0,32.2319,32.3088,32.2249,32.2948,84340.0
2021-03-08 11:30:00,46.21,46.28,46.19,46.23,66152.0,32.3018,32.3507,32.2878,32.3157,66152.0
2021-03-08 11:35:00,46.23,46.32,46.22,46.29,76335.0,32.3157,32.3787,32.3088,32.3577,76335.0
2021-03-08 11:40:00,46.29,46.36,46.25,46.33,93287.0,32.3577,32.4066,32.3297,32.3856,93287.0
2021-03-08 11:45:00,46.33,46.35,46.22,46.23,61548.0,32.3856,32.3996,32.3088,32.3157,61548.0
2021-03-08 11:50:00,46.23,46.39,46.2,46.38,87429.0,32.3157,32.4276,32.2948,32.4206,87429.0
2021-03-08 11:55:00,46.38,46.38,46.35,46.37,76115.0,32.4206,32.4206,32.3996,32.4136,76115.0
2021-03-08 12:00:00,46.37,46.39,46.31,46.35,80333.0,32.4136,32.4276,32.3717,32.3996,80333.0
2021-03-08 12:05:00,46.36,46.38,46.22,46.28,77404.0,32.4066,32.4206,32.3088,32.3507,77404.0
2021-03-08 12:10:00,46.29,46.41,46.29,46.37,140718.0,32.3577,32.4416,32.3577,32.4136,140718.0
2021-03-08 12:15:00,46.37,46.42,46.34,46.39,133412.0,32.4136,32.4486,32.3926,32.4276,133412.0
2021-03-08 12:20:00,46.38,46.44,46.37,46.41,98199.0,32.4206,32.4625,32.4136,32.4416,98199.0
2021-03-08 12:25:00,46.41,46.47,46.39,46.4,73365.0,32.4416,32.4835,32.4276,32.4346,73365.0
2021-03-08 12:30:00,46.4,46.54,46.37,46.5,150102.0,32.4346,32.5324,32.4136,32.5045,150102.0
2021-03-08 12:35:00,46.5,46.54,46.47,46.53,89351.0,32.5045,32.5324,32.4835,32.5255,89351.0
2021-03-08 12:40:00,46.54,46.56,46.49,46.5,57177.0,32.5324,32.5464,32.4975,32.5045,57177.0
2021-03-08 12:45:00,46.5,46.54,46.46,46.48,68569.0,32.5045,32.5324,32.4765,32.4905,68569.0
2021-03-08 12:50:00,46.49,46.55,46.49,46.54,47748.0,32.4975,32.5394,32.4975,32.5324,47748.0
2021-03-08 12:55:00,46.52,46.57,46.49,46.56,53831.0,32.5185,32.5534,32.4975,32.5464,53831.0
2021-03-08 13:00:00,46.57,46.59,46.54,46.55,58085.0,32.5534,32.5674,32.5324,32.5394,58085.0
2021-03-08 13:05:00,46.55,46.6,46.55,46.57,80746.0,32.5394,32.5744,32.5394,32.5534,80746.0
2021-03-08 13:10:00,46.57,46.61,46.52,46.59,79668.0,32.5534,32.5814,32.5185,32.5674,79668.0
2021-03-08 13:15:00,46.59,46.6,46.57,46.59,94422.0,32.5674,32.5744,32.5534,32.5674,94422.0
2021-03-08 13:20:00,46.58,46.59,46.49,46.55,111096.0,32.5604,32.5674,32.4975,32.5394,111096.0
2021-03-08 13:25:00,46.54,46.54,46.46,46.5,85746.0,32.5324,32.5324,32.4765,32.5045,85746.0
2021-03-08 13:30:00,46.49,46.51,46.45,46.49,48786.0,32.4975,32.5115,32.4695,32.4975,48786.0
2021-03-08 13:35:00,46.49,46.51,46.46,46.51,82965.0,32.4975,32.5115,32.4765,32.5115,82965.0
2021-03-08 13:40:00,46.51,46.52,46.48,46.5,86136.0,32.5115,32.5185,32.4905,32.5045,86136.0
2021-03-08 13:45:00,46.5,46.51,46.4,46.45,170036.0,32.5045,32.5115,32.4346,32.4695,170036.0
2021-03-08 13:50:00,46.45,46.46,46.37,46.44,105316.0,32.4695,32.4765,32.4136,32.4625,105316.0
2021-03-08 13:55:00,46.43,46.47,46.39,46.4,49032.0,32.4555,32.4835,32.4276,32.4346,49032.0
2021-03-08 14:00:00,46.39,46.52,46.39,46.52,100448.0,32.4276,32.5185,32.4276,32.5185,100448.0
2021-03-08 14:05:00,46.51,46.52,46.44,46.51,91012.0,32.5115,32.5185,32.4625,32.5115,91012.0
2021-03-08 14:10:00,46.51,46.54,46.48,46.51,58776.0,32.5115,32.5324,32.4905,32.5115,58776.0
2021-03-08 14:15:00,46.51,46.6,46.49,46.6,68736.0,32.5115,32.5744,32.4975,32.5744,68736.0
2021-03-08 14:20:00,46.59,46.63,46.56,46.62,98336.0,32.5674,32.5954,32.5464,32.5884,98336.0
2021-03-08 14:25:00,46.62,46.69,46.6,46.68,84668.0,32.5884,32.6373,32.5744,32.6303,84668.0
2021-03-08 14:30:00,46.67,46.71,46.65,46.66,86372.0,32.6233,32.6513,32.6093,32.6163,86372.0
2021-03-08 14:35:00,46.66,46.79,46.66,46.79,94046.0,32.6163,32.7072,32.6163,32.7072,94046.0
2021-03-08 14:40:00,46.78,46.82,46.63,46.65,91100.0,32.7002,32.7282,32.5954,32.6093,91100.0
2021-03-08 14:45:00,46.65,46.68,46.62,46.64,83967.0,32.6093,32.6303,32.5884,32.6023,83967.0
2021-03-08 14:50:00,46.64,46.68,46.61,46.63,69372.0,32.6023,32.6303,32.5814,32.5954,69372.0
2021-03-08 14:55:00,46.63,46.75,46.63,46.73,139051.0,32.5954,32.6792,32.5954,32.6653,139051.0
2021-03-08 15:00:00,46.72,46.77,46.69,46.73,402943.0,32.6583,32.6932,32.6373,32.6653,402943.0
2021-03-08 15:05:00,46.72,46.79,46.68,46.71,352832.0,32.6583,32.7072,32.6303,32.6513,352832.0
2021-03-08 15:10:00,46.71,46.86,46.7,46.85,427429.0,32.6513,32.7561,32.6443,32.7491,427429.0
2021-03-08 15:15:00,46.85,46.99,46.83,46.93,855711.0,32.7491,32.847,32.7352,32.8051,855711.0
2021-03-08 15:20:00,46.93,47.07,46.89,46.98,400792.0,32.8051,32.9029,32.7771,32.84,400792.0
2021-03-08 15:25:00,46.98,46.98,46.81,46.91,270766.0,32.84,32.84,32.7212,32.7911,270766.0
2021-03-08 15:30:00,46.92,46.94,46.85,46.9,560639.0,32.7981,32.8121,32.7491,32.7841,560639.0
2021-03-08 15:35:00,46.9,47.01,46.84,46.86,314558.0,32.7841,32.861,32.7421,32.7561,314558.0
2021-03-08 15:40:00,46.85,47.05,46.84,46.94,554523.0,32.7491,32.8889,32.7421,32.8121,554523.0
2021-03-08 15:45:00,46.94,46.97,46.89,46.94,271039.0,32.8121,32.833,32.7771,32.8121,271039.0
2021-03-08 15:50:00,46.93,46.97,46.83,46.95,567663.0,32.8051,32.833,32.7352,32.819,567663.0
2021-03-08 15:55:00,46.94,46.99,46.87,46.9,955137.0,32.8121,32.847,32.7631,32.7841,955137.0
2021-03-09 09:30:00,46.87,47.03,46.59,46.68,419375.0,32.7631,32.875,32.5674,32.6303,419375.0
2021-03-09 09:35:00,46.71,47.05,46.7,46.98,182688.0,32.6513,32.8889,32.6443,32.84,182688.0
2021-03-09 09:40:00,46.98,47.22,46.9,47.19,184171.0,32.84,33.0078,32.7841,32.9868,184171.0
2021-03-09 09:45:00,47.18,47.28,46.97,46.99,223648.0,32.9798,33.0497,32.833,32.847,223648.0
2021-03-09 09:50:00,46.97,47.22,46.94,47.14,162957.0,32.833,33.0078,32.8121,32.9519,162957.0
2021-03-09 09:55:00,47.14,47.17,47.09,47.12,127482.0,32.9519,32.9728,32.9169,32.9379,127482.0
2021-03-09 10:00:00,47.13,47.27,47.08,47.11,143056.0,32.9449,33.0427,32.9099,32.9309,143056.0
2021-03-09 10:05:00,47.11,47.18,47.08,47.13,99122.0,32.9309,32.9798,32.9099,32.9449,99122.0
2021-03-09 10:10:00,47.12,47.14,47.01,47.05,88955.0,32.9379,32.9519,32.861,32.8889,88955.0
2021-03-09 10:15:00,47.05,47.19,47.04,47.19,87580.0,32.8889,32.9868,32.882,32.9868,87580.0
2021-03-09 10:20:00,47.19,47.24,47.13,47.15,99793.0,32.9868,33.0218,32.9449,32.9588,99793.0
2021-03-09 10:25:00,47.15,47.19,47.1,47.15,71818.0,32.9588,32.9868,32.9239,32.9588,71818.0
2021-03-09 10:30:00,47.16,47.31,47.14,47.29,95406.0,32.9658,33.0707,32.9519,33.0567,95406.0
2021-03-09 10:35:00,47.3,47.31,47.12,47.14,69867.0,33.0637,33.0707,32.9379,32.9519,69867.0
2021-03-09 10:40:00,47.14,47.15,47.06,47.14,72500.0,32.9519,32.9588,32.8959,32.9519,72500.0
2021-03-09 10:45:00,47.14,47.29,47.1,47.25,89701.0,32.9519,33.0567,32.9239,33.0287,89701.0
2021-03-09 10:50:00,47.26,47.35,47.25,47.32,94910.0,33.0357,33.0986,33.0287,33.0777,94910.0
2021-03-09 10:55:00,47.32,47.32,47.15,47.23,60489.0,33.0777,33.0777,32.9588,33.0148,60489.0
2021-03-09 11:00:00,47.23,47.36,47.21,47.31,85311.0,33.0148,33.1056,33.0008,33.0707,85311.0
2021-03-09 11:05:00,47.32,47.44,47.3,47.39,97399.0,33.0777,33.1616,33.0637,33.1266,97399.0
2021-03-09 11:10:00,47.39,47.49,47.37,47.37,81895.0,33.1266,33.1965,33.1126,33.1126,81895.0
2021-03-09 11:15:00,47.39,47.41,47.31,47.34,69916.0,33.1266,33.1406,33.0707,33.0917,69916.0
2021-03-09 11:20:00,47.35,47.38,47.23,47.27,50322.0,33.0986,33.1196,33.0148,33.0427,50322.0
2021-03-09 11:25:00,47.27,47.33,47.26,47.28,60879.0,33.0427,33.0847,33.0357,33.0497,60879.0
2021-03-09 11:30:00,47.29,47.34,47.28,47.32,52521.0,33.0567,33.0917,33.0497,33.0777,52521.0
2021-03-09 11:35:00,47.32,47.41,47.31,47.39,74682.0,33.0777,33.1406,33.0707,33.1266,74682.0
2021-03-09 11:40:00,47.39,47.4,47.18,47.18,112837.0,33.1266,33.1336,32.9798,32.9798,112837.0
2021-03-09 11:45:00,47.19,47.37,47.18,47.36,76569.0,32.9868,33.1126,32.9798,33.1056,76569.0
2021-03-09 11:50:00,47.35,47.4,47.3,47.37,64223.0,33.0986,33.1336,33.0637,33.1126,64223.0
2021-03-09 11:55:00,47.36,47.43,47.33,47.42,77660.0,33.1056,33.1546,33.0847,33.1476,77660.0
2021-03-09 12:00:00,47.43,47.45,47.35,47.37,50451.0,33.1546,33.1686,33.0986,33.1126,50451.0
2021-03-09 12:05:00,47.37,47.39,47.35,47.38,52877.0,33.1126,33.1266,33.0986,33.1196,52877.0
2021-03-09 12:10:00,47.38,47.46,47.37,47.46,111166.0,33.1196,33.1755,33.1126,33.1755,111166.0
2021-03-09 12:15:00,47.46,47.59,47.45,47.59,149991.0,33.1755,33.2664,33.1686,33.2664,149991.0
2021-03-09 12:20:00,47.59,47.63,47.51,47.6,130157.0,33.2664,33.2944,33.2105,33.2734,130157.0
2021-03-09 12:25:00,47.59,47.6,47.54,47.59,67079.0,33.2664,33.2734,33.2315,33.2664,67079.0
2021-03-09 12:30:00,47.59,47.64,47.54,47.54,68055.0,33.2664,33.3014,33.2315,33.2315,68055.0
2021-03-09 12:35:00,47.55,47.59,47.5,47.59,71335.0,33.2385,33.2664,33.2035,33.2664,71335.0
2021-03-09 12:40:00,47.59,47.66,47.58,47.61,92299.0,33.2664,33.3153,33.2594,33.2804,92299.0
2021-03-09 12:45:00,47.61,47.65,47.54,47.64,84066.0,33.2804,33.3084,33.2315,33.3014,84066.0
2021-03-09 12:50:00,47.64,47.7,47.64,47.68,88984.0,33.3014,33.3433,33.3014,33.3293,88984.0
2021-03-09 12:55:00,47.69,47.73,47.65,47.66,163834.0,33.3363,33.3643,33.3084,33.3153,163834.0
2021-03-09 13:00:00,47.66,47.78,47.63,47.77,107142.0,33.3153,33.3992,33.2944,33.3922,107142.0
2021-03-09 13:05:00,47.77,47.79,47.7,47.71,86911.0,33.3922,33.4062,33.3433,33.3503,86911.0
2021-03-09 13:10:00,47.7,47.74,47.69,47.73,74585.0,33.3433,33.3713,33.3363,33.3643,74585.0
2021-03-09 13:15:00,47.73,47.73,47.67,47.67,88642.0,33.3643,33.3643,33.3223,33.3223,88642.0
2021-03-09 13:20:00,47.66,47.71,47.64,47.64,75019.0,33.3153,33.3503,33.3014,33.3014,75019.0
2021-03-09 13:25:00,47.65,47.66,47.6,47.62,115957.0,33.3084,33.3153,33.2734,33.2874,115957.0
2021-03-09 13:30:00,47.62,47.64,47.6,47.63,105834.0,33.2874,33.3014,33.2734,33.2944,105834.0
2021-03-09 13:35:00,47.63,47.64,47.6,47.63,92376.0,33.2944,33.3014,33.2734,33.2944,92376.0
2021-03-09 13:40:00,47.62,47.72,47.62,47.68,115828.0,33.2874,33.3573,33.2874,33.3293,115828.0
2021-03-09 13:45:00,47.67,47.77,47.65,47.74,57666.0,33.3223,33.3922,33.3084,33.3713,57666.0
2021-03-09 13:50:00,47.75,47.8,47.74,47.77,80105.0,33.3783,33.4132,33.3713,33.3922,80105.0
2021-03-09 13:55:00,47.77,47.8,47.72,47.77,56133.0,33.3922,33.4132,33.3573,33.3922,56133.0
2021-03-09 14:00:00,47.78,47.82,47.77,47.78,56618.0,33.3992,33.4272,33.3922,33.3992,56618.0
2021-03-09 14:05:00,47.78,47.85,47.78,47.83,89767.0,33.3992,33.4482,33.3992,33.4342,89767.0
2021-03-09 14:10:00,47.82,47.85,47.81,47.84,69191.0,33.4272,33.4482,33.4202,33.4412,69191.0
2021-03-09 14:15:00,47.84,47.91,47.8,47.9,72854.0,33.4412,33.4901,33.4132,33.4831,72854.0
2021-03-09 14:20:00,47.9,47.94,47.88,47.89,100207.0,33.4831,33.5111,33.4691,33.4761,100207.0
2021-03-09 14:25:00,47.89,47.96,47.88,47.95,159075.0,33.4761,33.5251,33.4691,33.5181,159075.0
2021-03-09 14:30:00,47.95,47.95,47.81,47.89,79698.0,33.5181,33.5181,33.4202,33.4761,79698.0
2021-03-09 14:35:00,47.89,47.89,47.83,47.84,55722.0,33.4761,33.4761,33.4342,33.4412,55722.0
2021-03-09 14:40:00,47.84,47.84,47.73,47.73,134490.0,33.4412,33.4412,33.3643,33.3643,134490.0
2021-03-09 14:45:00,47.73,47.82,47.72,47.78,117008.0,33.3643,33.4272,33.3573,33.3992,117008.0
2021-03-09 14:50:00,47.78,47.84,47.76,47.82,70332.0,33.3992,33.4412,33.3852,33.4272,70332.0
2021-03-09 14:55:00,47.82,47.89,47.79,47.87,74305.0,33.4272,33.4761,33.4062,33.4621,74305.0
2021-03-09 15:00:00,47.87,47.91,47.86,47.89,74818.0,33.4621,33.4901,33.4551,33.4761,74818.0
2021-03-09 15:05:00,47.89,47.96,47.88,47.95,82158.0,33.4761,33.5251,33.4691,33.5181,82158.0
2021-03-09 15:10:00,47.95,47.95,47.85,47.89,95801.0,33.5181,33.5181,33.4482,33.4761,95801.0
2021-03-09 15:15:00,47.9,47.95,47.85,47.92,452854.0,33.4831,33.5181,33.4482,33.4971,452854.0
2021-03-09 15:20:00,47.93,47.98,47.9,47.97,174690.0,33.5041,33.539,33.4831,33.532,174690.0
2021-03-09 15:25:00,47.97,47.99,47.93,47.98,120889.0,33.532,33.546,33.5041,33.539,120889.0
2021-03-09 15:30:00,47.98,47.99,47.93,47.94,189423.0,33.539,33.546,33.5041,33.5111,189423.0
2021-03-09 15:35:00,47.94,47.94,47.82,47.91,141406.0,33.5111,33.5111,33.4272,33.4901,141406.0
2021-03-09 15:40:00,47.91,47.95,47.86,47.89,149548.0,33.4901,33.5181,33.4551,33.4761,149548.0
2021-03-09 15:45:00,47.89,47.89,47.73,47.75,281252.0,33.4761,33.4761,33.3643,33.3783,281252.0
2021-03-09 15:50:00,47.75,47.88,47.71,47.86,425177.0,33.3783,33.4691,33.3503,33.4551,425177.0
2021-03-09 15:55:00,47.86,47.88,47.66,47.66,604643.0,33.4551,33.4691,33.3153,33.3153,604643.0
2021-03-10 09:30:00,47.9,48.18,47.76,48.16,373849.0,33.4831,33.6788,33.3852,33.6649,373849.0
2021-03-10 09:35:00,48.14,48.39,48.13,48.23,232553.0,33.6509,33.8256,33.6439,33.7138,232553.0
2021-03-10 09:40:00,48.24,48.43,48.21,48.34,186198.0,33.7208,33.8536,33.6998,33.7907,186198.0
2021-03-10 09:45:00,48.34,48.42,48.31,48.4,165571.0,33.7907,33.8466,33.7697,33.8326,165571.0
2021-03-10 09:50:00,48.4,48.42,48.26,48.31,191189.0,33.8326,33.8466,33.7348,33.7697,191189.0
2021-03-10 09:55:00,48.31,48.31,48.09,48.13,316239.0,33.7697,33.7697,33.6159,33.6439,316239.0
2021-03-10 10:00:00,48.13,48.22,48.11,48.2,114557.0,33.6439,33.7068,33.6299,33.6928,114557.0
2021-03-10 10:05:00,48.19,48.24,48.03,48.14,176123.0,33.6858,33.7208,33.574,33.6509,176123.0
2021-03-10 10:10:00,48.13,48.16,47.9,47.93,151340.0,33.6439,33.6649,33.4831,33.5041,151340.0
2021-03-10 10:15:00,47.93,47.94,47.8,47.81,112262.0,33.5041,33.5111,33.4132,33.4202,112262.0
2021-03-10 10:20:00,47.82,47.97,47.8,47.89,109739.0,33.4272,33.532,33.4132,33.4761,109739.0
2021-03-10 10:25:00,47.89,47.98,47.83,47.93,117435.0,33.4761,33.539,33.4342,33.5041,117435.0
2021-03-10 10:30:00,47.93,47.93,47.82,47.91,87661.0,33.5041,33.5041,33.4272,33.4901,87661.0
2021-03-10 10:35:00,47.91,48.01,47.9,47.98,103119.0,33.4901,33.56,33.4831,33.539,103119.0
2021-03-10 10:40:00,47.98,48.07,47.95,48.03,70967.0,33.539,33.6019,33.5181,33.574,70967.0
2021-03-10 10:45:00,48.03,48.04,47.92,47.97,152487.0,33.574,33.581,33.4971,33.532,152487.0
2021-03-10 10:50:00,47.98,48.16,47.97,48.1,79954.0,33.539,33.6649,33.532,33.6229,79954.0
2021-03-10 10:55:00,48.1,48.1,47.98,48.03,52526.0,33.6229,33.6229,33.539,33.574,52526.0
2021-03-10 11:00:00,48.03,48.03,47.93,47.96,67936.0,33.574,33.574,33.5041,33.5251,67936.0
2021-03-10 11:05:00,47.96,48.04,47.91,47.97,66142.0,33.5251,33.581,33.4901,33.532,66142.0
2021-03-10 11:10:00,47.97,47.98,47.91,47.92,48544.0,33.532,33.539,33.4901,33.4971,48544.0
2021-03-10 11:15:00,47.92,48.02,47.9,47.96,91002.0,33.4971,33.567,33.4831,33.5251,91002.0
2021-03-10 11:20:00,47.97,48.0,47.94,47.99,48171.0,33.532,33.553,33.5111,33.546,48171.0
2021-03-10 11:25:00,47.99,48.0,47.89,47.9,66119.0,33.546,33.553,33.4761,33.4831,66119.0
2021-03-10 11:30:00,47.9,47.92,47.82,47.86,78812.0,33.4831,33.4971,33.4272,33.4551,78812.0
2021-03-10 11:35:00,47.86,47.91,47.85,47.9,48286.0,33.4551,33.4901,33.4482,33.4831,48286.0
2021-03-10 11:40:00,47.89,47.95,47.88,47.91,56378.0,33.4761,33.5181,33.4691,33.4901,56378.0
2021-03-10 11:45:00,47.91,47.93,47.88,47.92,48602.0,33.4901,33.5041,33.4691,33.4971,48602.0
2021-03-10 11:50:00,47.93,47.94,47.88,47.88,50860.0,33.5041,33.5111,33.4691,33.4691,50860.0
2021-03-10 11:55:00,47.89,47.91,47.81,47.84,67848.0,33.4761,33.4901,33.4202,33.4412,67848.0
2021-03-10 12:00:00,47.83,47.88,47.82,47.84,38856.0,33.4342,33.4691,33.4272,33.4412,38856.0
2021-03-10 12:05:00,47.83,47.88,47.82,47.88,48115.0,33.4342,33.4691,33.4272,33.4691,48115.0
2021-03-10 12:10:00,47.89,47.91,47.85,47.9,44737.0,33.4761,33.4901,33.4482,33.4831,44737.0
2021-03-10 12:15:00,47.9,47.93,47.86,47.87,47761.0,33.4831,33.5041,33.4551,33.4621,47761.0
2021-03-10 12:20:00,47.86,47.9,47.83,47.87,43441.0,33.4551,33.4831,33.4342,33.4621,43441.0
2021-03-10 12:25:00,47.87,47.92,47.86,47.91,42049.0,33.4621,33.4971,33.4551,33.4901,42049.0
2021-03-10 12:30:00,47.92,47.97,47.9,47.96,45895.0,33.4971,33.532,33.4831,33.5251,45895.0
2021-03-10 12:35:00,47.96,48.04,47.95,48.04,67427.0,33.5251,33.581,33.5181,33.581,67427.0
2021-03-10 12:40:00,48.04,48.06,47.99,48.04,70697.0,33.581,33.595,33.546,33.581,70697.0
2021-03-10 12:45:00,48.04,48.05,47.91,47.92,82300.0,33.581,33.588,33.4901,33.4971,82300.0
2021-03-10 12:50:00,47.92,47.95,47.87,47.94,44424.0,33.4971,33.5181,33.4621,33.5111,44424.0
2021-03-10 12:55:00,47.93,47.98,47.9,47.95,40439.0,33.5041,33.539,33.4831,33.5181,40439.0
2021-03-10 13:00:00,47.96,48.02,47.9,47.98,64873.0,33.5251,33.567,33.4831,33.539,64873.0
2021-03-10 13:05:00,47.99,48.1,47.95,48.09,49933.0,33.546,33.6229,33.5181,33.6159,49933.0
2021-03-10 13:10:00,48.09,48.19,48.07,48.15,63000.0,33.6159,33.6858,33.6019,33.6579,63000.0
2021-03-10 13:15:00,48.15,48.22,48.14,48.2,37409.0,33.6579,33.7068,33.6509,33.6928,37409.0
2021-03-10 13:20:00,48.21,48.22,48.12,48.16,49209.0,33.6998,33.7068,33.6369,33.6649,49209.0
2021-03-10 13:25:00,48.16,48.17,48.1,48.12,39044.0,33.6649,33.6718,33.6229,33.6369,39044.0
2021-03-10 13:30:00,48.13,48.17,48.11,48.14,36000.0,33.6439,33.6718,33.6299,33.6509,36000.0
2021-03-10 13:35:00,48.14,48.23,48.13,48.23,55145.0,33.6509,33.7138,33.6439,33.7138,55145.0
2021-03-10 13:40:00,48.22,48.24,48.2,48.24,43108.0,33.7068,33.7208,33.6928,33.7208,43108.0
2021-03-10 13:45:00,48.23,48.24,48.19,48.21,51610.0,33.7138,33.7208,33.6858,33.6998,51610.0
2021-03-10 13:50:00,48.21,48.25,48.21,48.24,45403.0,33.6998,33.7278,33.6998,33.7208,45403.0
2021-03-10 13:55:00,48.24,48.25,48.2,48.21,44220.0,33.7208,33.7278,33.6928,33.6998,44220.0
2021-03-10 14:00:00,48.21,48.25,48.18,48.25,70230.0,33.6998,33.7278,33.6788,33.7278,70230.0
2021-03-10 14:05:00,48.24,48.33,48.24,48.28,64532.0,33.7208,33.7837,33.7208,33.7487,64532.0
2021-03-10 14:10:00,48.28,48.38,48.27,48.38,62058.0,33.7487,33.8186,33.7417,33.8186,62058.0
2021-03-10 14:15:00,48.37,48.39,48.28,48.32,67824.0,33.8117,33.8256,33.7487,33.7767,67824.0
2021-03-10 14:20:00,48.32,48.38,48.3,48.34,49199.0,33.7767,33.8186,33.7627,33.7907,49199.0
2021-03-10 14:25:00,48.34,48.4,48.33,48.38,48620.0,33.7907,33.8326,33.7837,33.8186,48620.0
2021-03-10 14:30:00,48.38,48.43,48.38,48.4,38882.0,33.8186,33.8536,33.8186,33.8326,38882.0
2021-03-10 14:35:00,48.41,48.42,48.38,48.39,64779.0,33.8396,33.8466,33.8186,33.8256,64779.0
2021-03-10 14:40:00,48.39,48.42,48.25,48.26,84009.0,33.8256,33.8466,33.7278,33.7348,84009.0
2021-03-10 14:45:00,48.26,48.39,48.26,48.37,65670.0,33.7348,33.8256,33.7348,33.8117,65670.0
2021-03-10 14:50:00,48.36,48.39,48.35,48.35,64519.0,33.8047,33.8256,33.7977,33.7977,64519.0
2021-03-10 14:55:00,48.35,48.37,48.26,48.33,421793.0,33.7977,33.8117,33.7348,33.7837,421793.0
2021-03-10 15:00:00,48.34,48.37,48.28,48.29,83785.0,33.7907,33.8117,33.7487,33.7557,83785.0
2021-03-10 15:05:00,48.28,48.32,48.27,48.3,85500.0,33.7487,33.7767,33.7417,33.7627,85500.0
2021-03-10 15:10:00,48.31,48.38,48.3,48.32,127787.0,33.7697,33.8186,33.7627,33.7767,127787.0
2021-03-10 15:15:00,48.32,48.33,48.28,48.32,53704.0,33.7767,33.7837,33.7487,33.7767,53704.0
2021-03-10 15:20:00,48.32,48.38,48.28,48.38,56729.0,33.7767,33.8186,33.7487,33.8186,56729.0
2021-03-10 15:25:00,48.38,48.41,48.33,48.37,83420.0,33.8186,33.8396,33.7837,33.8117,83420.0
2021-03-10 15:30:00,48.36,48.44,48.36,48.39,85430.0,33.8047,33.8606,33.8047,33.8256,85430.0
2021-03-10 15:35:00,48.39,48.4,48.29,48.3,96400.0,33.8256,33.8326,33.7557,33.7627,96400.0
2021-03-10 15:40:00,48.3,48.31,48.24,48.27,84037.0,33.7627,33.7697,33.7208,33.7417,84037.0
2021-03-10 15:45:00,48.27,48.29,48.21,48.21,139907.0,33.7417,33.7557,33.6998,33.6998,139907.0
2021-03-10 15:50:00,48.2,48.29,48.19,48.26,177630.0,33.6928,33.7557,33.6858,33.7348,177630.0
2021-03-10 15:55:00,48.27,48.3,48.16,48.21,504093.0,33.7417,33.7627,33.6649,33.6998,504093.0
2021-03-11 09:30:00,47.96,48.16,47.76,47.81,244271.0,33.5251,33.6649,33.3852,33.4202,244271.0
2021-03-11 09:35:00,47.81,47.92,47.79,47.83,122096.0,33.4202,33.4971,33.4062,33.4342,122096.0
2021-03-11 09:40:00,47.83,48.07,47.81,48.07,119983.0,33.4342,33.6019,33.4202,33.6019,119983.0
2021-03-11 09:45:00,48.07,48.12,47.99,48.0,105730.0,33.6019,33.6369,33.546,33.553,105730.0
2021-03-11 09:50:00,47.99,48.05,47.94,48.01,90406.0,33.546,33.588,33.5111,33.56,90406.0
2021-03-11 09:55:00,48.01,48.19,48.0,48.15,107373.0,33.56,33.6858,33.553,33.6579,107373.0
2021-03-11 10:00:00,48.15,48.15,47.82,47.9,138808.0,33.6579,33.6579,33.4272,33.4831,138808.0
2021-03-11 10:05:00,47.91,47.98,47.89,47.95,75930.0,33.4901,33.539,33.4761,33.5181,75930.0
2021-03-11 10:10:00,47.94,47.95,47.86,47.87,59587.0,33.5111,33.5181,33.4551,33.4621,59587.0
2021-03-11 10:15:00,47.86,47.93,47.8,47.91,136946.0,33.4551,33.5041,33.4132,33.4901,136946.0
2021-03-11 10:20:00,47.92,47.97,47.87,47.95,71758.0,33.4971,33.532,33.4621,33.5181,71758.0
2021-03-11 10:25:00,47.95,48.0,47.9,48.0,79466.0,33.5181,33.553,33.4831,33.553,79466.0
2021-03-11 10:30:00,47.99,48.04,47.91,48.0,85798.0,33.546,33.581,33.4901,33.553,85798.0
2021-03-11 10:35:00,48.0,48.11,47.97,48.05,147753.0,33.553,33.6299,33.532,33.588,147753.0
2021-03-11 10:40:00,48.05,48.19,48.04,48.16,52493.0,33.588,33.6858,33.581,33.6649,52493.0
2021-03-11 10:45:00,48.16,48.2,48.11,48.12,70379.0,33.6649,33.6928,33.6299,33.6369,70379.0
2021-03-11 10:50:00,48.11,48.22,48.08,48.22,50317.0,33.6299,33.7068,33.6089,33.7068,50317.0
2021-03-11 10:55:00,48.22,48.26,48.14,48.15,78204.0,33.7068,33.7348,33.6509,33.6579,78204.0
2021-03-11 11:00:00,48.14,48.22,48.12,48.16,66408.0,33.6509,33.7068,33.6369,33.6649,66408.0
2021-03-11 11:05:00,48.16,48.28,48.13,48.26,63207.0,33.6649,33.7487,33.6439,33.7348,63207.0
2021-03-11 11:10:00,48.25,48.35,48.25,48.27,90263.0,33.7278,33.7977,33.7278,33.7417,90263.0
2021-03-11 11:15:00,48.27,48.37,48.26,48.36,45857.0,33.7417,33.8117,33.7348,33.8047,45857.0
2021-03-11 11:20:00,48.35,48.36,48.31,48.32,51343.0,33.7977,33.8047,33.7697,33.7767,51343.0
2021-03-11 11:25:00,48.32,48.36,48.3,48.35,64502.0,33.7767,33.8047,33.7627,33.7977,64502.0
2021-03-11 11:30:00,48.34,48.39,48.3,48.34,62478.0,33.7907,33.8256,33.7627,33.7907,62478.0
2021-03-11 11:35:00,48.34,48.39,48.31,48.38,46964.0,33.7907,33.8256,33.7697,33.8186,46964.0
2021-03-11 11:40:00,48.37,48.37,48.3,48.36,58986.0,33.8117,33.8117,33.7627,33.8047,58986.0
2021-03-11 11:45:00,48.37,48.37,48.3,48.34,45245.0,33.8117,33.8117,33.7627,33.7907,45245.0
2021-03-11 11:50:00,48.34,48.42,48.34,48.4,68720.0,33.7907,33.8466,33.7907,33.8326,68720.0
2021-03-11 11:55:00,48.4,48.43,48.33,48.36,65837.0,33.8326,33.8536,33.7837,33.8047,65837.0
2021-03-11 12:00:00,48.36,48.44,48.36,48.4,51269.0,33.8047,33.8606,33.8047,33.8326,51269.0
2021-03-11 12:05:00,48.4,48.44,48.36,48.4,82562.0,33.8326,33.8606,33.8047,33.8326,82562.0
2021-03-11 12:10:00,48.39,48.41,48.34,48.35,39768.0,33.8256,33.8396,33.7907,33.7977,39768.0
2021-03-11 12:15:00,48.35,48.37,48.29,48.3,45131.0,33.7977,33.8117,33.7557,33.7627,45131.0
2021-03-11 12:20:00,48.3,48.31,48.25,48.3,60111.0,33.7627,33.7697,33.7278,33.7627,60111.0
2021-03-11 12:25:00,48.3,48.35,48.27,48.27,79358.0,33.7627,33.7977,33.7417,33.7417,79358.0
2021-03-11 12:30:00,48.28,48.34,48.27,48.32,37437.0,33.7487,33.7907,33.7417,33.7767,37437.0
2021-03-11 12:35:00,48.31,48.36,48.24,48.25,44483.0,33.7697,33.8047,33.7208,33.7278,44483.0
2021-03-11 12:40:00,48.25,48.33,48.22,48.32,50997.0,33.7278,33.7837,33.7068,33.7767,50997.0
2021-03-11 12:45:00,48.31,48.35,48.27,48.27,65842.0,33.7697,33.7977,33.7417,33.7417,65842.0
2021-03-11 12:50:00,48.28,48.29,48.22,48.27,42565.0,33.7487,33.7557,33.7068,33.7417,42565.0
2021-03-11 12:55:00,48.28,48.32,48.25,48.31,23894.0,33.7487,33.7767,33.7278,33.7697,23894.0
2021-03-11 13:00:00,48.32,48.35,48.3,48.34,36440.0,33.7767,33.7977,33.7627,33.7907,36440.0
2021-03-11 13:05:00,48.33,48.38,48.32,48.34,43411.0,33.7837,33.8186,33.7767,33.7907,43411.0
2021-03-11 13:10:00,48.34,48.36,48.25,48.27,44285.0,33.7907,33.8047,33.7278,33.7417,44285.0
2021-03-11 13:15:00,48.27,48.34,48.27,48.32,42924.0,33.7417,33.7907,33.7417,33.7767,42924.0
2021-03-11 13:20:00,48.32,48.33,48.25,48.26,43569.0,33.7767,33.7837,33.7278,33.7348,43569.0
2021-03-11 13:25:00,48.26,48.27,48.23,48.26,38743.0,33.7348,33.7417,33.7138,33.7348,38743.0
2021-03-11 13:30:00,48.26,48.28,48.21,48.23,61161.0,33.7348,33.7487,33.6998,33.7138,61161.0
2021-03-11 13:35:00,48.24,48.24,48.19,48.2,32657.0,33.7208,33.7208,33.6858,33.6928,32657.0
2021-03-11 13:40:00,48.2,48.26,48.19,48.23,43477.0,33.6928,33.7348,33.6858,33.7138,43477.0
2021-03-11 13:45:00,48.23,48.24,48.11,48.11,48664.0,33.7138,33.7208,33.6299,33.6299,48664.0
2021-03-11 13:50:00,48.12,48.23,48.1,48.2,104253.0,33.6369,33.7138,33.6229,33.6928,104253.0
2021-03-11 13:55:00,48.19,48.23,48.15,48.2,45574.0,33.6858,33.7138,33.6579,33.6928,45574.0
2021-03-11 14:00:00,48.19,48.27,48.19,48.25,37551.0,33.6858,33.7417,33.6858,33.7278,37551.0
2021-03-11 14:05:00,48.25,48.26,48.21,48.23,48692.0,33.7278,33.7348,33.6998,33.7138,48692.0
2021-03-11 14:10:00,48.23,48.26,48.21,48.23,36037.0,33.7138,33.7348,33.6998,33.7138,36037.0
2021-03-11 14:15:00,48.24,48.27,48.2,48.22,46578.0,33.7208,33.7417,33.6928,33.7068,46578.0
2021-03-11 14:20:00,48.23,48.3,48.21,48.3,40391.0,33.7138,33.7627,33.6998,33.7627,40391.0
2021-03-11 14:25:00,48.3,48.3,48.23,48.23,116130.0,33.7627,33.7627,33.7138,33.7138,116130.0
2021-03-11 14:30:00,48.23,48.24,48.13,48.13,91748.0,33.7138,33.7208,33.6439,33.6439,91748.0
2021-03-11 14:35:00,48.14,48.14,48.07,48.09,83137.0,33.6509,33.6509,33.6019,33.6159,83137.0
2021-03-11 14:40:00,48.09,48.09,48.02,48.03,50725.0,33.6159,33.6159,33.567,33.574,50725.0
2021-03-11 14:45:00,48.03,48.04,48.0,48.03,52700.0,33.574,33.581,33.553,33.574,52700.0
2021-03-11 14:50:00,48.02,48.06,47.99,48.06,78036.0,33.567,33.595,33.546,33.595,78036.0
2021-03-11 14:55:00,48.07,48.09,48.04,48.06,44710.0,33.6019,33.6159,33.581,33.595,44710.0
2021-03-11 15:00:00,48.07,48.1,48.05,48.05,48031.0,33.6019,33.6229,33.588,33.588,48031.0
2021-03-11 15:05:00,48.05,48.07,48.01,48.03,39042.0,33.588,33.6019,33.56,33.574,39042.0
2021-03-11 15:10:00,48.02,48.02,47.91,47.92,85833.0,33.567,33.567,33.4901,33.4971,85833.0
2021-03-11 15:15:00,47.92,47.93,47.87,47.9,88502.0,33.4971,33.5041,33.4621,33.4831,88502.0
2021-03-11 15:20:00,47.9,47.94,47.89,47.91,53941.0,33.4831,33.5111,33.4761,33.4901,53941.0
2021-03-11 15:25:00,47.91,47.94,47.87,47.91,68980.0,33.4901,33.5111,33.4621,33.4901,68980.0
2021-03-11 15:30:00,47.92,47.96,47.89,47.91,109258.0,33.4971,33.5251,33.4761,33.4901,109258.0
2021-03-11 15:35:00,47.91,47.93,47.88,47.89,146699.0,33.4901,33.5041,33.4691,33.4761,146699.0
2021-03-11 15:40:00,47.88,47.92,47.86,47.89,81558.0,33.4691,33.4971,33.4551,33.4761,81558.0
2021-03-11 15:45:00,47.89,47.9,47.82,47.82,224335.0,33.4761,33.4831,33.4272,33.4272,224335.0
2021-03-11 15:50:00,47.82,47.91,47.81,47.89,219552.0,33.4272,33.4901,33.4202,33.4761,219552.0
2021-03-11 15:55:00,47.9,47.93,47.78,47.78,645260.0,33.4831,33.5041,33.3992,33.3992,645260.0
2021-03-12 09:30:00,48.06,48.23,48.0,48.1,243548.0,33.595,33.7138,33.553,33.6229,243548.0
2021-03-12 09:35:00,48.1,48.44,48.09,48.41,225403.0,33.6229,33.8606,33.6159,33.8396,225403.0
2021-03-12 09:40:00,48.41,48.47,48.27,48.3,99401.0,33.8396,33.8816,33.7417,33.7627,99401.0
2021-03-12 09:45:00,48.29,48.43,48.26,48.35,114887.0,33.7557,33.8536,33.7348,33.7977,114887.0
2021-03-12 09:50:00,48.34,48.39,48.3,48.31,81567.0,33.7907,33.8256,33.7627,33.7697,81567.0
2021-03-12 09:55:00,48.31,48.37,48.28,48.3,66423.0,33.7697,33.8117,33.7487,33.7627,66423.0
2021-03-12 10:00:00,48.31,48.4,48.3,48.36,75285.0,33.7697,33.8326,33.7627,33.8047,75285.0
2021-03-12 10:05:00,48.37,48.38,48.31,48.38,54511.0,33.8117,33.8186,33.7697,33.8186,54511.0
2021-03-12 10:10:00,48.37,48.49,48.35,48.48,71408.0,33.8117,33.8955,33.7977,33.8885,71408.0
2021-03-12 10:15:00,48.48,48.52,48.46,48.51,150675.0,33.8885,33.9165,33.8746,33.9095,150675.0
2021-03-12 10:20:00,48.51,48.53,48.36,48.37,113723.0,33.9095,33.9235,33.8047,33.8117,113723.0
2021-03-12 10:25:00,48.36,48.43,48.32,48.34,82267.0,33.8047,33.8536,33.7767,33.7907,82267.0
2021-03-12 10:30:00,48.34,48.34,48.25,48.3,164472.0,33.7907,33.7907,33.7278,33.7627,164472.0
2021-03-12 10:35:00,48.31,48.38,48.3,48.35,41131.0,33.7697,33.8186,33.7627,33.7977,41131.0
2021-03-12 10:40:00,48.34,48.35,48.26,48.27,50040.0,33.7907,33.7977,33.7348,33.7417,50040.0
2021-03-12 10:45:00,48.26,48.41,48.24,48.39,59543.0,33.7348,33.8396,33.7208,33.8256,59543.0
2021-03-12 10:50:00,48.4,48.48,48.37,48.41,59103.0,33.8326,33.8885,33.8117,33.8396,59103.0
2021-03-12 10:55:00,48.42,48.54,48.42,48.48,64670.0,33.8466,33.9305,33.8466,33.8885,64670.0
2021-03-12 11:00:00,48.48,48.48,48.33,48.33,63913.0,33.8885,33.8885,33.7837,33.7837,63913.0
2021-03-12 11:05:00,48.34,48.42,48.33,48.38,46461.0,33.7907,33.8466,33.7837,33.8186,46461.0
2021-03-12 11:10:00,48.38,48.42,48.37,48.4,39667.0,33.8186,33.8466,33.8117,33.8326,39667.0
2021-03-12 11:15:00,48.41,48.48,48.38,48.38,149862.0,33.8396,33.8885,33.8186,33.8186,149862.0
2021-03-12 11:20:00,48.38,48.45,48.36,48.39,58391.0,33.8186,33.8676,33.8047,33.8256,58391.0
2021-03-12 11:25:00,48.38,48.43,48.37,48.42,97718.0,33.8186,33.8536,33.8117,33.8466,97718.0
2021-03-12 11:30:00,48.41,48.43,48.39,48.41,42488.0,33.8396,33.8536,33.8256,33.8396,42488.0
2021-03-12 11:35:00,48.41,48.44,48.31,48.32,92342.0,33.8396,33.8606,33.7697,33.7767,92342.0
2021-03-12 11:40:00,48.33,48.34,48.28,48.31,51993.0,33.7837,33.7907,33.7487,33.7697,51993.0
2021-03-12 11:45:00,48.31,48.34,48.26,48.27,65132.0,33.7697,33.7907,33.7348,33.7417,65132.0
2021-03-12 11:50:00,48.27,48.29,48.22,48.23,61697.0,33.7417,33.7557,33.7068,33.7138,61697.0
2021-03-12 11:55:00,48.23,48.31,48.22,48.3,88639.0,33.7138,33.7697,33.7068,33.7627,88639.0
2021-03-12 12:00:00,48.3,48.3,48.18,48.23,56983.0,33.7627,33.7627,33.6788,33.7138,56983.0
2021-03-12 12:05:00,48.22,48.24,48.17,48.21,56291.0,33.7068,33.7208,33.6718,33.6998,56291.0
2021-03-12 12:10:00,48.22,48.29,48.2,48.29,41545.0,33.7068,33.7557,33.6928,33.7557,41545.0
2021-03-12 12:15:00,48.29,48.32,48.28,48.32,144415.0,33.7557,33.7767,33.7487,33.7767,144415.0
2021-03-12 12:20:00,48.31,48.37,48.31,48.37,55307.0,33.7697,33.8117,33.7697,33.8117,55307.0
2021-03-12 12:25:00,48.36,48.39,48.36,48.38,31976.0,33.8047,33.8256,33.8047,33.8186,31976.0
2021-03-12 12:30:00,48.38,48.42,48.37,48.4,57863.0,33.8186,33.8466,33.8117,33.8326,57863.0
2021-03-12 12:35:00,48.4,48.44,48.38,48.41,72612.0,33.8326,33.8606,33.8186,33.8396,72612.0
2021-03-12 12:40:00,48.41,48.53,48.39,48.53,123236.0,33.8396,33.9235,33.8256,33.9235,123236.0
2021-03-12 12:45:00,48.53,48.54,48.47,48.48,106021.0,33.9235,33.9305,33.8816,33.8885,106021.0
2021-03-12 12:50:00,48.48,48.52,48.45,48.5,30079.0,33.8885,33.9165,33.8676,33.9025,30079.0
2021-03-12 12:55:00,48.5,48.54,48.5,48.52,26356.0,33.9025,33.9305,33.9025,33.9165,26356.0
2021-03-12 13:00:00,48.52,48.52,48.44,48.44,45405.0,33.9165,33.9165,33.8606,33.8606,45405.0
2021-03-12 13:05:00,48.44,48.5,48.44,48.48,24573.0,33.8606,33.9025,33.8606,33.8885,24573.0
2021-03-12 13:10:00,48.48,48.57,48.48,48.56,89671.0,33.8885,33.9515,33.8885,33.9445,89671.0
2021-03-12 13:15:00,48.57,48.62,48.56,48.62,79480.0,33.9515,33.9864,33.9445,33.9864,79480.0
2021-03-12 13:20:00,48.62,48.68,48.59,48.65,108223.0,33.9864,34.0283,33.9654,34.0074,108223.0
2021-03-12 13:25:00,48.66,48.67,48.61,48.61,60262.0,34.0144,34.0214,33.9794,33.9794,60262.0
2021-03-12 13:30:00,48.62,48.66,48.58,48.63,79381.0,33.9864,34.0144,33.9584,33.9934,79381.0
2021-03-12 13:35:00,48.63,48.66,48.61,48.66,43598.0,33.9934,34.0144,33.9794,34.0144,43598.0
2021-03-12 13:40:00,48.66,48.71,48.62,48.71,135519.0,34.0144,34.0493,33.9864,34.0493,135519.0
2021-03-12 13:45:00,48.71,48.74,48.69,48.73,86765.0,34.0493,34.0703,34.0353,34.0633,86765.0
2021-03-12 13:50:00,48.73,48.74,48.7,48.73,34115.0,34.0633,34.0703,34.0423,34.0633,34115.0
2021-03-12 13:55:00,48.73,48.77,48.72,48.72,74392.0,34.0633,34.0913,34.0563,34.0563,74392.0
2021-03-12 14:00:00,48.72,48.74,48.68,48.7,34269.0,34.0563,34.0703,34.0283,34.0423,34269.0
2021-03-12 14:05:00,48.7,48.76,48.69,48.71,38044.0,34.0423,34.0843,34.0353,34.0493,38044.0
2021-03-12 14:10:00,48.71,48.72,48.69,48.7,34131.0,34.0493,34.0563,34.0353,34.0423,34131.0
2021-03-12 14:15:00,48.7,48.73,48.69,48.7,34265.0,34.0423,34.0633,34.0353,34.0423,34265.0
2021-03-12 14:20:00,48.71,48.73,48.7,48.72,25373.0,34.0493,34.0633,34.0423,34.0563,25373.0
2021-03-12 14:25:00,48.72,48.75,48.68,48.68,35498.0,34.0563,34.0773,34.0283,34.0283,35498.0
2021-03-12 14:30:00,48.69,48.73,48.68,48.69,46382.0,34.0353,34.0633,34.0283,34.0353,46382.0
2021-03-12 14:35:00,48.68,48.7,48.66,48.68,27117.0,34.0283,34.0423,34.0144,34.0283,27117.0
2021-03-12 14:40:00,48.69,48.69,48.57,48.59,125265.0,34.0353,34.0353,33.9515,33.9654,125265.0
2021-03-12 14:45:00,48.59,48.61,48.55,48.57,50986.0,33.9654,33.9794,33.9375,33.9515,50986.0
2021-03-12 14:50:00,48.57,48.59,48.5,48.5,47438.0,33.9515,33.9654,33.9025,33.9025,47438.0
2021-03-12 14:55:00,48.51,48.53,48.5,48.52,40558.0,33.9095,33.9235,33.9025,33.9165,40558.0
2021-03-12 15:00:00,48.52,48.56,48.48,48.48,63176.0,33.9165,33.9445,33.8885,33.8885,63176.0
2021-03-12 15:05:00,48.49,48.49,48.45,48.48,52015.0,33.8955,33.8955,33.8676,33.8885,52015.0
2021-03-12 15:10:00,48.47,48.53,48.43,48.53,90780.0,33.8816,33.9235,33.8536,33.9235,90780.0
2021-03-12 15:15:00,48.52,48.61,48.52,48.6,77526.0,33.9165,33.9794,33.9165,33.9724,77526.0
2021-03-12 15:20:00,48.61,48.74,48.61,48.73,397584.0,33.9794,34.0703,33.9794,34.0633,397584.0
2021-03-12 15:25:00,48.73,48.81,48.7,48.75,594063.0,34.0633,34.1192,34.0423,34.0773,594063.0
2021-03-12 15:30:00,48.75,48.75,48.55,48.62,158931.0,34.0773,34.0773,33.9375,33.9864,158931.0
2021-03-12 15:35:00,48.62,48.66,48.6,48.63,182619.0,33.9864,34.0144,33.9724,33.9934,182619.0
2021-03-12 15:40:00,48.63,48.7,48.62,48.7,99411.0,33.9934,34.0423,33.9864,34.0423,99411.0
2021-03-12 15:45:00,48.7,48.72,48.67,48.7,137564.0,34.0423,34.0563,34.0214,34.0423,137564.0
2021-03-12 15:50:00,48.69,48.7,48.63,48.69,204486.0,34.0353,34.0423,33.9934,34.0353,204486.0
2021-03-12 15:55:00,48.69,48.72,48.63,48.66,352637.0,34.0353,34.0563,33.9934,34.0144,352637.0
2021-03-15 09:30:00,49.07,49.29,49.03,49.25,366985.0,34.301,34.4547,34.273,34.4268,366985.0
2021-03-15 09:35:00,49.27,49.48,49.1,49.47,330982.0,34.4408,34.5876,34.3219,34.5806,330982.0
2021-03-15 09:40:00,49.46,49.52,49.4,49.43,212196.0,34.5736,34.6155,34.5316,34.5526,212196.0
2021-03-15 09:45:00,49.42,49.47,49.1,49.16,219929.0,34.5456,34.5806,34.3219,34.3639,219929.0
2021-03-15 09:50:00,49.16,49.35,49.14,49.29,157292.0,34.3639,34.4967,34.3499,34.4547,157292.0
2021-03-15 09:55:00,49.29,49.42,49.18,49.41,158648.0,34.4547,34.5456,34.3779,34.5386,158648.0
2021-03-15 10:00:00,49.41,49.44,49.2,49.21,139197.0,34.5386,34.5596,34.3918,34.3988,139197.0
2021-03-15 10:05:00,49.21,49.26,49.14,49.15,145977.0,34.3988,34.4338,34.3499,34.3569,145977.0
2021-03-15 10:10:00,49.15,49.22,49.1,49.18,143803.0,34.3569,34.4058,34.3219,34.3779,143803.0
2021-03-15 10:15:00,49.18,49.23,49.02,49.21,310164.0,34.3779,34.4128,34.266,34.3988,310164.0
2021-03-15 10:20:00,49.21,49.26,49.2,49.22,129451.0,34.3988,34.4338,34.3918,34.4058,129451.0
2021-03-15 10:25:00,49.22,49.27,49.14,49.26,129140.0,34.4058,34.4408,34.3499,34.4338,129140.0
2021-03-15 10:30:00,49.25,49.27,49.13,49.2,136309.0,34.4268,34.4408,34.3429,34.3918,136309.0
2021-03-15 10:35:00,49.21,49.58,49.2,49.52,123701.0,34.3988,34.6575,34.3918,34.6155,123701.0
2021-03-15 10:40:00,49.52,49.6,49.5,49.57,123971.0,34.6155,34.6714,34.6015,34.6505,123971.0
2021-03-15 10:45:00,49.57,49.6,49.48,49.48,105034.0,34.6505,34.6714,34.5876,34.5876,105034.0
2021-03-15 10:50:00,49.48,49.58,49.45,49.55,102997.0,34.5876,34.6575,34.5666,34.6365,102997.0
2021-03-15 10:55:00,49.55,49.67,49.53,49.54,127736.0,34.6365,34.7204,34.6225,34.6295,127736.0
2021-03-15 11:00:00,49.54,49.65,49.52,49.63,124087.0,34.6295,34.7064,34.6155,34.6924,124087.0
2021-03-15 11:05:00,49.63,49.69,49.58,49.66,90053.0,34.6924,34.7344,34.6575,34.7134,90053.0
2021-03-15 11:10:00,49.66,49.7,49.53,49.56,143626.0,34.7134,34.7413,34.6225,34.6435,143626.0
2021-03-15 11:15:00,49.55,49.64,49.55,49.58,81120.0,34.6365,34.6994,34.6365,34.6575,81120.0
2021-03-15 11:20:00,49.57,49.69,49.56,49.63,81598.0,34.6505,34.7344,34.6435,34.6924,81598.0
2021-03-15 11:25:00,49.62,49.63,49.47,49.51,86577.0,34.6854,34.6924,34.5806,34.6085,86577.0
2021-03-15 11:30:00,49.5,49.52,49.4,49.41,69286.0,34.6015,34.6155,34.5316,34.5386,69286.0
2021-03-15 11:35:00,49.41,49.57,49.41,49.49,171521.0,34.5386,34.6505,34.5386,34.5946,171521.0
2021-03-15 11:40:00,49.49,49.6,49.48,49.55,61139.0,34.5946,34.6714,34.5876,34.6365,61139.0
2021-03-15 11:45:00,49.56,49.56,49.48,49.5,54991.0,34.6435,34.6435,34.5876,34.6015,54991.0
2021-03-15 11:50:00,49.51,49.59,49.49,49.59,41821.0,34.6085,34.6645,34.5946,34.6645,41821.0
2021-03-15 11:55:00,49.58,49.69,49.54,49.67,121700.0,34.6575,34.7344,34.6295,34.7204,121700.0
2021-03-15 12:00:00,49.66,49.69,49.63,49.66,58139.0,34.7134,34.7344,34.6924,34.7134,58139.0
2021-03-15 12:05:00,49.66,49.67,49.62,49.65,46989.0,34.7134,34.7204,34.6854,34.7064,46989.0
2021-03-15 12:10:00,49.64,49.65,49.58,49.61,65169.0,34.6994,34.7064,34.6575,34.6784,65169.0
2021-03-15 12:15:00,49.6,49.65,49.58,49.61,51178.0,34.6714,34.7064,34.6575,34.6784,51178.0
2021-03-15 12:20:00,49.61,49.67,49.61,49.66,79578.0,34.6784,34.7204,34.6784,34.7134,79578.0
2021-03-15 12:25:00,49.65,49.75,49.65,49.75,113146.0,34.7064,34.7763,34.7064,34.7763,113146.0
2021-03-15 12:30:00,49.73,49.75,49.66,49.69,106761.0,34.7623,34.7763,34.7134,34.7344,106761.0
2021-03-15 12:35:00,49.68,49.69,49.57,49.59,68542.0,34.7274,34.7344,34.6505,34.6645,68542.0
2021-03-15 12:40:00,49.59,49.69,49.58,49.68,48067.0,34.6645,34.7344,34.6575,34.7274,48067.0
2021-03-15 12:45:00,49.68,49.68,49.6,49.63,57411.0,34.7274,34.7274,34.6714,34.6924,57411.0
2021-03-15 12:50:00,49.63,49.64,49.59,49.64,54516.0,34.6924,34.6994,34.6645,34.6994,54516.0
2021-03-15 12:55:00,49.64,49.66,49.54,49.58,108987.0,34.6994,34.7134,34.6295,34.6575,108987.0
2021-03-15 13:00:00,49.58,49.62,49.56,49.6,51635.0,34.6575,34.6854,34.6435,34.6714,51635.0
2021-03-15 13:05:00,49.61,49.63,49.57,49.59,67655.0,34.6784,34.6924,34.6505,34.6645,67655.0
2021-03-15 13:10:00,49.59,49.62,49.59,49.61,40407.0,34.6645,34.6854,34.6645,34.6784,40407.0
2021-03-15 13:15:00,49.61,49.61,49.54,49.55,71490.0,34.6784,34.6784,34.6295,34.6365,71490.0
2021-03-15 13:20:00,49.54,49.56,49.5,49.53,32161.0,34.6295,34.6435,34.6015,34.6225,32161.0
2021-03-15 13:25:00,49.53,49.59,49.52,49.55,43343.0,34.6225,34.6645,34.6155,34.6365,43343.0
2021-03-15 13:30:00,49.54,49.61,49.54,49.59,59074.0,34.6295,34.6784,34.6295,34.6645,59074.0
2021-03-15 13:35:00,49.59,49.62,49.56,49.62,50301.0,34.6645,34.6854,34.6435,34.6854,50301.0
2021-03-15 13:40:00,49.63,49.7,49.62,49.66,67132.0,34.6924,34.7413,34.6854,34.7134,67132.0
2021-03-15 13:45:00,49.66,49.68,49.61,49.68,70103.0,34.7134,34.7274,34.6784,34.7274,70103.0
2021-03-15 13:50:00,49.68,49.73,49.67,49.72,75949.0,34.7274,34.7623,34.7204,34.7553,75949.0
2021-03-15 13:55:00,49.72,49.78,49.71,49.78,75320.0,34.7553,34.7973,34.7483,34.7973,75320.0
2021-03-15 14:00:00,49.78,49.85,49.76,49.84,97739.0,34.7973,34.8462,34.7833,34.8392,97739.0
2021-03-15 14:05:00,49.84,49.89,49.82,49.88,92882.0,34.8392,34.8742,34.8252,34.8672,92882.0
2021-03-15 14:10:00,49.88,49.88,49.82,49.84,95921.0,34.8672,34.8672,34.8252,34.8392,95921.0
2021-03-15 14:15:00,49.83,49.84,49.78,49.81,117751.0,34.8322,34.8392,34.7973,34.8182,117751.0
2021-03-15 14:20:00,49.81,49.91,49.8,49.91,110124.0,34.8182,34.8881,34.8113,34.8881,110124.0
2021-03-15 14:25:00,49.91,49.93,49.85,49.9,144030.0,34.8881,34.9021,34.8462,34.8812,144030.0
2021-03-15 14:30:00,49.9,49.95,49.89,49.91,136673.0,34.8812,34.9161,34.8742,34.8881,136673.0
2021-03-15 14:35:00,49.91,49.95,49.9,49.91,107060.0,34.8881,34.9161,34.8812,34.8881,107060.0
2021-03-15 14:40:00,49.91,49.93,49.81,49.84,121389.0,34.8881,34.9021,34.8182,34.8392,121389.0
2021-03-15 14:45:00,49.83,49.87,49.75,49.76,112303.0,34.8322,34.8602,34.7763,34.7833,112303.0
2021-03-15 14:50:00,49.76,49.78,49.73,49.76,57512.0,34.7833,34.7973,34.7623,34.7833,57512.0
2021-03-15 14:55:00,49.77,49.8,49.74,49.79,78983.0,34.7903,34.8113,34.7693,34.8043,78983.0
2021-03-15 15:00:00,49.79,49.82,49.75,49.77,82321.0,34.8043,34.8252,34.7763,34.7903,82321.0
2021-03-15 15:05:00,49.76,49.76,49.69,49.73,108846.0,34.7833,34.7833,34.7344,34.7623,108846.0
2021-03-15 15:10:00,49.72,49.73,49.66,49.66,73249.0,34.7553,34.7623,34.7134,34.7134,73249.0
2021-03-15 15:15:00,49.67,49.72,49.65,49.66,68690.0,34.7204,34.7553,34.7064,34.7134,68690.0
2021-03-15 15:20:00,49.67,49.72,49.66,49.72,53646.0,34.7204,34.7553,34.7134,34.7553,53646.0
2021-03-15 15:25:00,49.72,49.72,49.64,49.66,105807.0,34.7553,34.7553,34.6994,34.7134,105807.0
2021-03-15 15:30:00,49.66,49.67,49.5,49.54,196683.0,34.7134,34.7204,34.6015,34.6295,196683.0
2021-03-15 15:35:00,49.54,49.57,49.47,49.56,108851.0,34.6295,34.6505,34.5806,34.6435,108851.0
2021-03-15 15:40:00,49.55,49.68,49.55,49.65,127795.0,34.6365,34.7274,34.6365,34.7064,127795.0
2021-03-15 15:45:00,49.65,49.72,49.64,49.72,125503.0,34.7064,34.7553,34.6994,34.7553,125503.0
2021-03-15 15:50:00,49.71,49.79,49.7,49.77,255213.0,34.7483,34.8043,34.7413,34.7903,255213.0
2021-03-15 15:55:00,49.77,49.9,49.76,49.83,503269.0,34.7903,34.8812,34.7833,34.8322,503269.0
2021-03-16 09:30:00,49.21,49.47,48.91,49.34,570688.0,34.3988,34.5806,34.1891,34.4897,570688.0
2021-03-16 09:35:00,49.3,49.42,49.13,49.28,261937.0,34.4617,34.5456,34.3429,34.4478,261937.0
2021-03-16 09:40:00,49.28,49.39,49.24,49.35,122649.0,34.4478,34.5247,34.4198,34.4967,122649.0
2021-03-16 09:45:00,49.36,49.55,49.35,49.54,151401.0,34.5037,34.6365,34.4967,34.6295,151401.0
2021-03-16 09:50:00,49.54,49.59,49.39,49.42,163175.0,34.6295,34.6645,34.5247,34.5456,163175.0
2021-03-16 09:55:00,49.4,49.45,49.35,49.36,112708.0,34.5316,34.5666,34.4967,34.5037,112708.0
2021-03-16 10:00:00,49.36,49.41,49.3,49.38,129156.0,34.5037,34.5386,34.4617,34.5177,129156.0
2021-03-16 10:05:00,49.38,49.48,49.35,49.48,92548.0,34.5177,34.5876,34.4967,34.5876,92548.0
2021-03-16 10:10:00,49.48,49.64,49.47,49.64,125439.0,34.5876,34.6994,34.5806,34.6994,125439.0
2021-03-16 10:15:00,49.64,49.71,49.57,49.69,67557.0,34.6994,34.7483,34.6505,34.7344,67557.0
2021-03-16 10:20:00,49.69,49.69,49.57,49.6,147998.0,34.7344,34.7344,34.6505,34.6714,147998.0
2021-03-16 10:25:00,49.6,49.61,49.42,49.43,115965.0,34.6714,34.6784,34.5456,34.5526,115965.0
2021-03-16 10:30:00,49.43,49.46,49.36,49.45,129490.0,34.5526,34.5736,34.5037,34.5666,129490.0
2021-03-16 10:35:00,49.46,49.49,49.39,49.41,89915.0,34.5736,34.5946,34.5247,34.5386,89915.0
2021-03-16 10:40:00,49.41,49.45,49.37,49.45,102203.0,34.5386,34.5666,34.5107,34.5666,102203.0
2021-03-16 10:45:00,49.45,49.59,49.45,49.59,108723.0,34.5666,34.6645,34.5666,34.6645,108723.0
2021-03-16 10:50:00,49.58,49.59,49.46,49.52,65862.0,34.6575,34.6645,34.5736,34.6155,65862.0
2021-03-16 10:55:00,49.51,49.51,49.42,49.46,71195.0,34.6085,34.6085,34.5456,34.5736,71195.0
2021-03-16 11:00:00,49.46,49.53,49.43,49.52,64693.0,34.5736,34.6225,34.5526,34.6155,64693.0
2021-03-16 11:05:00,49.52,49.59,49.51,49.58,63677.0,34.6155,34.6645,34.6085,34.6575,63677.0
2021-03-16 11:10:00,49.58,49.59,49.51,49.56,70334.0,34.6575,34.6645,34.6085,34.6435,70334.0
2021-03-16 11:15:00,49.57,49.65,49.56,49.64,86674.0,34.6505,34.7064,34.6435,34.6994,86674.0
2021-03-16 11:20:00,49.63,49.63,49.57,49.6,45732.0,34.6924,34.6924,34.6505,34.6714,45732.0
2021-03-16 11:25:00,49.6,49.64,49.59,49.62,49382.0,34.6714,34.6994,34.6645,34.6854,49382.0
2021-03-16 11:30:00,49.62,49.67,49.62,49.63,46804.0,34.6854,34.7204,34.6854,34.6924,46804.0
2021-03-16 11:35:00,49.63,49.73,49.62,49.7,80114.0,34.6924,34.7623,34.6854,34.7413,80114.0
2021-03-16 11:40:00,49.71,49.71,49.63,49.65,47361.0,34.7483,34.7483,34.6924,34.7064,47361.0
2021-03-16 11:45:00,49.65,49.68,49.62,49.68,47641.0,34.7064,34.7274,34.6854,34.7274,47641.0
2021-03-16 11:50:00,49.68,49.72,49.65,49.67,50410.0,34.7274,34.7553,34.7064,34.7204,50410.0
2021-03-16 11:55:00,49.67,49.72,49.66,49.68,56089.0,34.7204,34.7553,34.7134,34.7274,56089.0
2021-03-16 12:00:00,49.67,49.7,49.61,49.63,49448.0,34.7204,34.7413,34.6784,34.6924,49448.0
2021-03-16 12:05:00,49.64,49.67,49.62,49.66,37279.0,34.6994,34.7204,34.6854,34.7134,37279.0
2021-03-16 12:10:00,49.66,49.67,49.62,49.66,41560.0,34.7134,34.7204,34.6854,34.7134,41560.0
2021-03-16 12:15:00,49.66,49.72,49.66,49.7,67104.0,34.7134,34.7553,34.7134,34.7413,67104.0
2021-03-16 12:20:00,49.7,49.77,49.68,49.77,48121.0,34.7413,34.7903,34.7274,34.7903,48121.0
2021-03-16 12:25:00,49.77,49.86,49.76,49.86,78992.0,34.7903,34.8532,34.7833,34.8532,78992.0
2021-03-16 12:30:00,49.86,49.89,49.83,49.88,68651.0,34.8532,34.8742,34.8322,34.8672,68651.0
2021-03-16 12:35:00,49.87,49.91,49.86,49.88,99026.0,34.8602,34.8881,34.8532,34.8672,99026.0
2021-03-16 12:40:00,49.87,49.88,49.77,49.79,58688.0,34.8602,34.8672,34.7903,34.8043,58688.0
2021-03-16 12:45:00,49.8,49.84,49.79,49.81,47038.0,34.8113,34.8392,34.8043,34.8182,47038.0
2021-03-16 12:50:00,49.82,49.83,49.77,49.79,48633.0,34.8252,34.8322,34.7903,34.8043,48633.0
2021-03-16 12:55:00,49.79,49.88,49.78,49.81,103055.0,34.8043,34.8672,34.7973,34.8182,103055.0
2021-03-16 13:00:00,49.8,49.84,49.76,49.78,71375.0,34.8113,34.8392,34.7833,34.7973,71375.0
2021-03-16 13:05:00,49.78,49.8,49.74,49.78,38350.0,34.7973,34.8113,34.7693,34.7973,38350.0
2021-03-16 13:10:00,49.79,49.83,49.7,49.73,102062.0,34.8043,34.8322,34.7413,34.7623,102062.0
2021-03-16 13:15:00,49.72,49.74,49.69,49.72,30065.0,34.7553,34.7693,34.7344,34.7553,30065.0
2021-03-16 13:20:00,49.72,49.72,49.65,49.66,36251.0,34.7553,34.7553,34.7064,34.7134,36251.0
2021-03-16 13:25:00,49.66,49.68,49.63,49.66,44888.0,34.7134,34.7274,34.6924,34.7134,44888.0
2021-03-16 13:30:00,49.66,49.68,49.59,49.66,50655.0,34.7134,34.7274,34.6645,34.7134,50655.0
2021-03-16 13:35:00,49.66,49.7,49.63,49.69,32404.0,34.7134,34.7413,34.6924,34.7344,32404.0
2021-03-16 13:40:00,49.69,49.7,49.66,49.69,30247.0,34.7344,34.7413,34.7134,34.7344,30247.0
2021-03-16 13:45:00,49.68,49.69,49.66,49.68,47677.0,34.7274,34.7344,34.7134,34.7274,47677.0
2021-03-16 13:50:00,49.68,49.7,49.67,49.68,31025.0,34.7274,34.7413,34.7204,34.7274,31025.0
2021-03-16 13:55:00,49.69,49.69,49.63,49.65,105536.0,34.7344,34.7344,34.6924,34.7064,105536.0
2021-03-16 14:00:00,49.65,49.65,49.56,49.6,59881.0,34.7064,34.7064,34.6435,34.6714,59881.0
2021-03-16 14:05:00,49.6,49.67,49.6,49.66,72347.0,34.6714,34.7204,34.6714,34.7134,72347.0
2021-03-16 14:10:00,49.66,49.66,49.5,49.51,60977.0,34.7134,34.7134,34.6015,34.6085,60977.0
2021-03-16 14:15:00,49.51,49.62,49.51,49.61,76197.0,34.6085,34.6854,34.6085,34.6784,76197.0
2021-03-16 14:20:00,49.6,49.64,49.58,49.64,47870.0,34.6714,34.6994,34.6575,34.6994,47870.0
2021-03-16 14:25:00,49.64,49.74,49.64,49.74,61120.0,34.6994,34.7693,34.6994,34.7693,61120.0
2021-03-16 14:30:00,49.74,49.74,49.67,49.69,62693.0,34.7693,34.7693,34.7204,34.7344,62693.0
2021-03-16 14:35:00,49.69,49.69,49.61,49.63,67101.0,34.7344,34.7344,34.6784,34.6924,67101.0
2021-03-16 14:40:00,49.64,49.69,49.61,49.69,62793.0,34.6994,34.7344,34.6784,34.7344,62793.0
2021-03-16 14:45:00,49.69,49.7,49.61,49.61,56584.0,34.7344,34.7413,34.6784,34.6784,56584.0
2021-03-16 14:50:00,49.62,49.64,49.58,49.61,114036.0,34.6854,34.6994,34.6575,34.6784,114036.0
2021-03-16 14:55:00,49.6,49.63,49.55,49.61,85247.0,34.6714,34.6924,34.6365,34.6784,85247.0
2021-03-16 15:00:00,49.6,49.62,49.54,49.6,61030.0,34.6714,34.6854,34.6295,34.6714,61030.0
2021-03-16 15:05:00,49.59,49.62,49.54,49.55,44984.0,34.6645,34.6854,34.6295,34.6365,44984.0
2021-03-16 15:10:00,49.55,49.59,49.52,49.59,78719.0,34.6365,34.6645,34.6155,34.6645,78719.0
2021-03-16 15:15:00,49.6,49.64,49.58,49.59,74012.0,34.6714,34.6994,34.6575,34.6645,74012.0
2021-03-16 15:20:00,49.6,49.61,49.55,49.61,69939.0,34.6714,34.6784,34.6365,34.6784,69939.0
2021-03-16 15:25:00,49.61,49.61,49.55,49.59,126960.0,34.6784,34.6784,34.6365,34.6645,126960.0
2021-03-16 15:30:00,49.59,49.62,49.55,49.57,151425.0,34.6645,34.6854,34.6365,34.6505,151425.0
2021-03-16 15:35:00,49.57,49.59,49.51,49.52,139305.0,34.6505,34.6645,34.6085,34.6155,139305.0
2021-03-16 15:40:00,49.53,49.55,49.47,49.48,175730.0,34.6225,34.6365,34.5806,34.5876,175730.0
2021-03-16 15:45:00,49.48,49.5,49.43,49.45,137375.0,34.5876,34.6015,34.5526,34.5666,137375.0
2021-03-16 15:50:00,49.45,49.48,49.44,49.48,204297.0,34.5666,34.5876,34.5596,34.5876,204297.0
2021-03-16 15:55:00,49.48,49.49,49.43,49.45,481611.0,34.5876,34.5946,34.5526,34.5666,481611.0
2021-03-17 09:30:00,49.42,49.48,49.28,49.37,247979.0,34.5456,34.5876,34.4478,34.5107,247979.0
2021-03-17 09:35:00,49.36,49.39,49.27,49.36,186492.0,34.5037,34.5247,34.4408,34.5037,186492.0
2021-03-17 09:40:00,49.36,49.52,49.33,49.49,208632.0,34.5037,34.6155,34.4827,34.5946,208632.0
2021-03-17 09:45:00,49.49,49.6,49.43,49.46,184057.0,34.5946,34.6714,34.5526,34.5736,184057.0
2021-03-17 09:50:00,49.44,49.45,49.24,49.28,116133.0,34.5596,34.5666,34.4198,34.4478,116133.0
2021-03-17 09:55:00,49.28,49.32,49.18,49.23,86964.0,34.4478,34.4757,34.3779,34.4128,86964.0
2021-03-17 10:00:00,49.23,49.26,49.13,49.15,82718.0,34.4128,34.4338,34.3429,34.3569,82718.0
2021-03-17 10:05:00,49.14,49.15,49.03,49.05,254452.0,34.3499,34.3569,34.273,34.287,254452.0
2021-03-17 10:10:00,49.06,49.1,48.91,48.93,207092.0,34.294,34.3219,34.1891,34.2031,207092.0
2021-03-17 10:15:00,48.93,49.06,48.92,49.06,390314.0,34.2031,34.294,34.1961,34.294,390314.0
2021-03-17 10:20:00,49.06,49.17,49.04,49.12,142221.0,34.294,34.3709,34.28,34.3359,142221.0
2021-03-17 10:25:00,49.13,49.32,49.13,49.31,90653.0,34.3429,34.4757,34.3429,34.4687,90653.0
2021-03-17 10:30:00,49.33,49.39,49.28,49.28,51954.0,34.4827,34.5247,34.4478,34.4478,51954.0
2021-03-17 10:35:00,49.28,49.29,49.21,49.24,101889.0,34.4478,34.4547,34.3988,34.4198,101889.0
2021-03-17 10:40:00,49.24,49.32,49.22,49.32,90479.0,34.4198,34.4757,34.4058,34.4757,90479.0
2021-03-17 10:45:00,49.32,49.38,49.31,49.34,93864.0,34.4757,34.5177,34.4687,34.4897,93864.0
2021-03-17 10:50:00,49.34,49.4,49.3,49.38,56251.0,34.4897,34.5316,34.4617,34.5177,56251.0
2021-03-17 10:55:00,49.39,49.39,49.31,49.31,49603.0,34.5247,34.5247,34.4687,34.4687,49603.0
2021-03-17 11:00:00,49.3,49.49,49.3,49.45,67656.0,34.4617,34.5946,34.4617,34.5666,67656.0
2021-03-17 11:05:00,49.45,49.52,49.44,49.48,70207.0,34.5666,34.6155,34.5596,34.5876,70207.0
2021-03-17 11:10:00,49.49,49.52,49.43,49.5,49131.0,34.5946,34.6155,34.5526,34.6015,49131.0
2021-03-17 11:15:00,49.5,49.52,49.42,49.42,56118.0,34.6015,34.6155,34.5456,34.5456,56118.0
2021-03-17 11:20:00,49.43,49.48,49.37,49.46,75400.0,34.5526,34.5876,34.5107,34.5736,75400.0
2021-03-17 11:25:00,49.46,49.54,49.43,49.54,105718.0,34.5736,34.6295,34.5526,34.6295,105718.0
2021-03-17 11:30:00,49.54,49.6,49.53,49.58,103626.0,34.6295,34.6714,34.6225,34.6575,103626.0
2021-03-17 11:35:00,49.59,49.61,49.56,49.59,44414.0,34.6645,34.6784,34.6435,34.6645,44414.0
2021-03-17 11:40:00,49.59,49.68,49.59,49.66,80198.0,34.6645,34.7274,34.6645,34.7134,80198.0
2021-03-17 11:45:00,49.66,49.71,49.65,49.68,82224.0,34.7134,34.7483,34.7064,34.7274,82224.0
2021-03-17 11:50:00,49.67,49.68,49.59,49.64,83326.0,34.7204,34.7274,34.6645,34.6994,83326.0
2021-03-17 11:55:00,49.65,49.66,49.61,49.62,72733.0,34.7064,34.7134,34.6784,34.6854,72733.0
2021-03-17 12:00:00,49.62,49.65,49.59,49.6,56146.0,34.6854,34.7064,34.6645,34.6714,56146.0
2021-03-17 12:05:00,49.59,49.61,49.58,49.61,35755.0,34.6645,34.6784,34.6575,34.6784,35755.0
2021-03-17 12:10:00,49.6,49.61,49.58,49.59,75776.0,34.6714,34.6784,34.6575,34.6645,75776.0
2021-03-17 12:15:00,49.59,49.62,49.56,49.62,69569.0,34.6645,34.6854,34.6435,34.6854,69569.0
2021-03-17 12:20:00,49.62,49.62,49.52,49.53,398446.0,34.6854,34.6854,34.6155,34.6225,398446.0
2021-03-17 12:25:00,49.53,49.56,49.52,49.55,67305.0,34.6225,34.6435,34.6155,34.6365,67305.0
2021-03-17 12:30:00,49.55,49.59,49.53,49.57,79428.0,34.6365,34.6645,34.6225,34.6505,79428.0
2021-03-17 12:35:00,49.56,49.59,49.54,49.58,41908.0,34.6435,34.6645,34.6295,34.6575,41908.0
2021-03-17 12:40:00,49.58,49.59,49.55,49.57,27411.0,34.6575,34.6645,34.6365,34.6505,27411.0
2021-03-17 12:45:00,49.57,49.57,49.54,49.55,36310.0,34.6505,34.6505,34.6295,34.6365,36310.0
2021-03-17 12:50:00,49.55,49.57,49.54,49.57,34268.0,34.6365,34.6505,34.6295,34.6505,34268.0
2021-03-17 12:55:00,49.57,49.6,49.55,49.59,59416.0,34.6505,34.6714,34.6365,34.6645,59416.0
2021-03-17 13:00:00,49.59,49.6,49.54,49.56,55368.0,34.6645,34.6714,34.6295,34.6435,55368.0
2021-03-17 13:05:00,49.56,49.57,49.54,49.54,34733.0,34.6435,34.6505,34.6295,34.6295,34733.0
2021-03-17 13:10:00,49.54,49.57,49.53,49.54,29156.0,34.6295,34.6505,34.6225,34.6295,29156.0
2021-03-17 13:15:00,49.54,49.57,49.52,49.53,32697.0,34.6295,34.6505,34.6155,34.6225,32697.0
2021-03-17 13:20:00,49.53,49.54,49.44,49.47,76391.0,34.6225,34.6295,34.5596,34.5806,76391.0
2021-03-17 13:25:00,49.47,49.49,49.43,49.45,28966.0,34.5806,34.5946,34.5526,34.5666,28966.0
2021-03-17 13:30:00,49.45,49.47,49.41,49.45,52205.0,34.5666,34.5806,34.5386,34.5666,52205.0
2021-03-17 13:35:00,49.45,49.46,49.41,49.44,120334.0,34.5666,34.5736,34.5386,34.5596,120334.0
2021-03-17 13:40:00,49.44,49.51,49.43,49.5,153807.0,34.5596,34.6085,34.5526,34.6015,153807.0
2021-03-17 13:45:00,49.5,49.52,49.47,49.51,86937.0,34.6015,34.6155,34.5806,34.6085,86937.0
2021-03-17 13:50:00,49.5,49.51,49.45,49.46,40658.0,34.6015,34.6085,34.5666,34.5736,40658.0
2021-03-17 13:55:00,49.46,49.49,49.42,49.43,55701.0,34.5736,34.5946,34.5456,34.5526,55701.0
2021-03-17 14:00:00,49.44,49.61,49.43,49.59,173624.0,34.5596,34.6784,34.5526,34.6645,173624.0
2021-03-17 14:05:00,49.59,49.61,49.52,49.59,109015.0,34.6645,34.6784,34.6155,34.6645,109015.0
2021-03-17 14:10:00,49.6,49.61,49.52,49.58,81713.0,34.6714,34.6784,34.6155,34.6575,81713.0
2021-03-17 14:15:00,49.58,49.59,49.44,49.45,89570.0,34.6575,34.6645,34.5596,34.5666,89570.0
2021-03-17 14:20:00,49.45,49.54,49.43,49.54,72296.0,34.5666,34.6295,34.5526,34.6295,72296.0
2021-03-17 14:25:00,49.54,49.56,49.52,49.53,53552.0,34.6295,34.6435,34.6155,34.6225,53552.0
2021-03-17 14:30:00,49.53,49.58,49.52,49.53,64938.0,34.6225,34.6575,34.6155,34.6225,64938.0
2021-03-17 14:35:00,49.53,49.6,49.52,49.58,67731.0,34.6225,34.6714,34.6155,34.6575,67731.0
2021-03-17 14:40:00,49.58,49.61,49.54,49.58,129294.0,34.6575,34.6784,34.6295,34.6575,129294.0
2021-03-17 14:45:00,49.58,49.63,49.58,49.62,78642.0,34.6575,34.6924,34.6575,34.6854,78642.0
2021-03-17 14:50:00,49.62,49.66,49.6,49.66,54207.0,34.6854,34.7134,34.6714,34.7134,54207.0
2021-03-17 14:55:00,49.65,49.72,49.64,49.69,91015.0,34.7064,34.7553,34.6994,34.7344,91015.0
2021-03-17 15:00:00,49.69,49.73,49.68,49.72,129146.0,34.7344,34.7623,34.7274,34.7553,129146.0
2021-03-17 15:05:00,49.72,49.77,49.7,49.7,53987.0,34.7553,34.7903,34.7413,34.7413,53987.0
2021-03-17 15:10:00,49.71,49.71,49.62,49.67,104080.0,34.7483,34.7483,34.6854,34.7204,104080.0
2021-03-17 15:15:00,49.67,49.69,49.62,49.63,53059.0,34.7204,34.7344,34.6854,34.6924,53059.0
2021-03-17 15:20:00,49.63,49.72,49.62,49.69,102659.0,34.6924,34.7553,34.6854,34.7344,102659.0
2021-03-17 15:25:00,49.69,49.71,49.64,49.65,116741.0,34.7344,34.7483,34.6994,34.7064,116741.0
2021-03-17 15:30:00,49.65,49.72,49.63,49.71,100056.0,34.7064,34.7553,34.6924,34.7483,100056.0
2021-03-17 15:35:00,49.71,49.86,49.69,49.86,174403.0,34.7483,34.8532,34.7344,34.8532,174403.0
2021-03-17 15:40:00,49.85,49.87,49.71,49.73,227604.0,34.8462,34.8602,34.7483,34.7623,227604.0
2021-03-17 15:45:00,49.73,49.74,49.68,49.73,127999.0,34.7623,34.7693,34.7274,34.7623,127999.0
2021-03-17 15:50:00,49.73,49.76,49.69,49.75,207303.0,34.7623,34.7833,34.7344,34.7763,207303.0
2021-03-17 15:55:00,49.75,49.8,49.71,49.79,483206.0,34.7763,34.8113,34.7483,34.8043,483206.0
2021-03-18 09:30:00,49.85,50.18,49.75,50.08,395549.0,34.8462,35.0769,34.7763,35.007,395549.0
2021-03-18 09:35:00,50.07,50.31,49.97,50.28,140024.0,35.0,35.1678,34.9301,35.1468,140024.0
2021-03-18 09:40:00,50.28,50.43,50.27,50.4,181919.0,35.1468,35.2516,35.1398,35.2307,181919.0
2021-03-18 09:45:00,50.39,50.44,50.24,50.28,127621.0,35.2237,35.2586,35.1188,35.1468,127621.0
2021-03-18 09:50:00,50.28,50.29,50.14,50.25,189657.0,35.1468,35.1538,35.0489,35.1258,189657.0
2021-03-18 09:55:00,50.25,50.28,50.2,50.22,80588.0,35.1258,35.1468,35.0909,35.1048,80588.0
2021-03-18 10:00:00,50.21,50.29,50.12,50.12,102135.0,35.0978,35.1538,35.0349,35.0349,102135.0
2021-03-18 10:05:00,50.13,50.16,50.04,50.15,108065.0,35.0419,35.0629,34.979,35.0559,108065.0
2021-03-18 10:10:00,50.16,50.2,50.13,50.15,67620.0,35.0629,35.0909,35.0419,35.0559,67620.0
2021-03-18 10:15:00,50.15,50.15,50.07,50.11,84100.0,35.0559,35.0559,35.0,35.0279,84100.0
2021-03-18 10:20:00,50.1,50.11,50.05,50.08,71761.0,35.021,35.0279,34.986,35.007,71761.0
2021-03-18 10:25:00,50.07,50.17,50.04,50.17,72591.0,35.0,35.0699,34.979,35.0699,72591.0
2021-03-18 10:30:00,50.16,50.23,50.08,50.08,112816.0,35.0629,35.1118,35.007,35.007,112816.0
2021-03-18 10:35:00,50.07,50.14,50.05,50.07,100165.0,35.0,35.0489,34.986,35.0,100165.0
2021-03-18 10:40:00,50.07,50.1,50.06,50.07,68983.0,35.0,35.021,34.993,35.0,68983.0
2021-03-18 10:45:00,50.07,50.15,50.05,50.06,138441.0,35.0,35.0559,34.986,34.993,138441.0
2021-03-18 10:50:00,50.05,50.06,49.97,49.99,147195.0,34.986,34.993,34.9301,34.9441,147195.0
2021-03-18 10:55:00,50.0,50.04,49.87,49.9,182265.0,34.9511,34.979,34.8602,34.8812,182265.0
2021-03-18 11:00:00,49.9,49.99,49.89,49.9,91352.0,34.8812,34.9441,34.8742,34.8812,91352.0
2021-03-18 11:05:00,49.9,50.04,49.88,50.02,57878.0,34.8812,34.979,34.8672,34.965,57878.0
2021-03-18 11:10:00,50.01,50.09,50.01,50.08,50187.0,34.958,35.014,34.958,35.007,50187.0
2021-03-18 11:15:00,50.09,50.17,50.07,50.11,75339.0,35.014,35.0699,35.0,35.0279,75339.0
2021-03-18 11:20:00,50.11,50.13,50.09,50.11,67347.0,35.0279,35.0419,35.014,35.0279,67347.0
2021-03-18 11:25:00,50.12,50.15,50.08,50.14,61095.0,35.0349,35.0559,35.007,35.0489,61095.0
2021-03-18 11:30:00,50.15,50.23,50.14,50.19,43697.0,35.0559,35.1118,35.0489,35.0839,43697.0
2021-03-18 11:35:00,50.2,50.27,50.18,50.26,47685.0,35.0909,35.1398,35.0769,35.1328,47685.0
2021-03-18 11:40:00,50.27,50.31,50.26,50.3,53935.0,35.1398,35.1678,35.1328,35.1608,53935.0
2021-03-18 11:45:00,50.3,50.35,50.3,50.34,59015.0,35.1608,35.1957,35.1608,35.1887,59015.0
2021-03-18 11:50:00,50.34,50.43,50.33,50.41,70940.0,35.1887,35.2516,35.1817,35.2377,70940.0
2021-03-18 11:55:00,50.41,50.47,50.41,50.47,97279.0,35.2377,35.2796,35.2377,35.2796,97279.0
2021-03-18 12:00:00,50.48,50.49,50.39,50.4,85862.0,35.2866,35.2936,35.2237,35.2307,85862.0
2021-03-18 12:05:00,50.41,50.42,50.36,50.37,53844.0,35.2377,35.2446,35.2027,35.2097,53844.0
2021-03-18 12:10:00,50.37,50.39,50.35,50.35,35055.0,35.2097,35.2237,35.1957,35.1957,35055.0
2021-03-18 12:15:00,50.36,50.37,50.33,50.37,56600.0,35.2027,35.2097,35.1817,35.2097,56600.0
2021-03-18 12:20:00,50.37,50.39,50.29,50.3,56283.0,35.2097,35.2237,35.1538,35.1608,56283.0
2021-03-18 12:25:00,50.29,50.3,50.17,50.19,128659.0,35.1538,35.1608,35.0699,35.0839,128659.0
2021-03-18 12:30:00,50.19,50.21,50.12,50.21,73781.0,35.0839,35.0978,35.0349,35.0978,73781.0
2021-03-18 12:35:00,50.2,50.23,50.17,50.2,70827.0,35.0909,35.1118,35.0699,35.0909,70827.0
2021-03-18 12:40:00,50.2,50.32,50.19,50.31,70829.0,35.0909,35.1747,35.0839,35.1678,70829.0
2021-03-18 12:45:00,50.32,50.33,50.24,50.26,24322.0,35.1747,35.1817,35.1188,35.1328,24322.0
2021-03-18 12:50:00,50.25,50.28,50.18,50.23,61241.0,35.1258,35.1468,35.0769,35.1118,61241.0
2021-03-18 12:55:00,50.23,50.26,50.14,50.15,72857.0,35.1118,35.1328,35.0489,35.0559,72857.0
2021-03-18 13:00:00,50.16,50.23,50.16,50.22,42542.0,35.0629,35.1118,35.0629,35.1048,42542.0
2021-03-18 13:05:00,50.21,50.29,50.21,50.27,131059.0,35.0978,35.1538,35.0978,35.1398,131059.0
2021-03-18 13:10:00,50.27,50.36,50.25,50.34,34663.0,35.1398,35.2027,35.1258,35.1887,34663.0
2021-03-18 13:15:00,50.33,50.43,50.33,50.43,41827.0,35.1817,35.2516,35.1817,35.2516,41827.0
2021-03-18 13:20:00,50.42,50.45,50.39,50.4,31425.0,35.2446,35.2656,35.2237,35.2307,31425.0
2021-03-18 13:25:00,50.4,50.44,50.36,50.37,25607.0,35.2307,35.2586,35.2027,35.2097,25607.0
2021-03-18 13:30:00,50.36,50.38,50.33,50.36,47997.0,35.2027,35.2167,35.1817,35.2027,47997.0
2021-03-18 13:35:00,50.36,50.45,50.35,50.43,61197.0,35.2027,35.2656,35.1957,35.2516,61197.0
2021-03-18 13:40:00,50.44,50.45,50.4,50.44,24032.0,35.2586,35.2656,35.2307,35.2586,24032.0
2021-03-18 13:45:00,50.44,50.45,50.41,50.45,38799.0,35.2586,35.2656,35.2377,35.2656,38799.0
2021-03-18 13:50:00,50.46,50.59,50.45,50.59,130219.0,35.2726,35.3635,35.2656,35.3635,130219.0
2021-03-18 13:55:00,50.59,50.62,50.56,50.57,139192.0,35.3635,35.3844,35.3425,35.3495,139192.0
2021-03-18 14:00:00,50.57,50.62,50.56,50.56,111118.0,35.3495,35.3844,35.3425,35.3425,111118.0
2021-03-18 14:05:00,50.57,50.61,50.56,50.61,139499.0,35.3495,35.3775,35.3425,35.3775,139499.0
2021-03-18 14:10:00,50.6,50.62,50.48,50.58,240696.0,35.3705,35.3844,35.2866,35.3565,240696.0
2021-03-18 14:15:00,50.58,50.6,50.54,50.54,257098.0,35.3565,35.3705,35.3285,35.3285,257098.0
2021-03-18 14:20:00,50.53,50.56,50.51,50.53,44781.0,35.3215,35.3425,35.3076,35.3215,44781.0
2021-03-18 14:25:00,50.53,50.57,50.5,50.56,48307.0,35.3215,35.3495,35.3006,35.3425,48307.0
2021-03-18 14:30:00,50.56,50.61,50.56,50.6,60665.0,35.3425,35.3775,35.3425,35.3705,60665.0
2021-03-18 14:35:00,50.6,50.6,50.44,50.51,93443.0,35.3705,35.3705,35.2586,35.3076,93443.0
2021-03-18 14:40:00,50.51,50.52,50.47,50.5,71369.0,35.3076,35.3145,35.2796,35.3006,71369.0
2021-03-18 14:45:00,50.5,50.74,50.5,50.73,115393.0,35.3006,35.4683,35.3006,35.4613,115393.0
2021-03-18 14:50:00,50.74,50.76,50.71,50.73,61790.0,35.4683,35.4823,35.4474,35.4613,61790.0
2021-03-18 14:55:00,50.73,50.74,50.65,50.69,107493.0,35.4613,35.4683,35.4054,35.4334,107493.0
2021-03-18 15:00:00,50.69,50.75,50.67,50.75,75289.0,35.4334,35.4753,35.4194,35.4753,75289.0
2021-03-18 15:05:00,50.75,50.77,50.71,50.74,105547.0,35.4753,35.4893,35.4474,35.4683,105547.0
2021-03-18 15:10:00,50.75,50.84,50.74,50.83,119357.0,35.4753,35.5382,35.4683,35.5312,119357.0
2021-03-18 15:15:00,50.83,50.83,50.76,50.83,94956.0,35.5312,35.5312,35.4823,35.5312,94956.0
2021-03-18 15:20:00,50.83,50.83,50.7,50.75,119969.0,35.5312,35.5312,35.4404,35.4753,119969.0
2021-03-18 15:25:00,50.76,50.76,50.66,50.71,100347.0,35.4823,35.4823,35.4124,35.4474,100347.0
2021-03-18 15:30:00,50.71,50.82,50.7,50.71,115126.0,35.4474,35.5243,35.4404,35.4474,115126.0
2021-03-18 15:35:00,50.71,50.8,50.65,50.72,121415.0,35.4474,35.5103,35.4054,35.4543,121415.0
2021-03-18 15:40:00,50.72,50.74,50.65,50.69,185931.0,35.4543,35.4683,35.4054,35.4334,185931.0
2021-03-18 15:45:00,50.69,50.72,50.55,50.61,172868.0,35.4334,35.4543,35.3355,35.3775,172868.0
2021-03-18 15:50:00,50.6,50.73,50.58,50.7,268860.0,35.3705,35.4613,35.3565,35.4404,268860.0
2021-03-18 15:55:00,50.7,50.74,50.54,50.58,603150.0,35.4404,35.4683,35.3285,35.3565,603150.0
2021-03-19 09:30:00,50.7,50.73,50.14,50.24,1356664.0,35.4404,35.4613,35.0489,35.1188,1356664.0
2021-03-19 09:35:00,50.24,50.55,50.18,50.48,221168.0,35.1188,35.3355,35.0769,35.2866,221168.0
2021-03-19 09:40:00,50.48,50.71,50.38,50.68,157860.0,35.2866,35.4474,35.2167,35.4264,157860.0
2021-03-19 09:45:00,50.68,50.69,50.43,50.48,171063.0,35.4264,35.4334,35.2516,35.2866,171063.0
2021-03-19 09:50:00,50.49,50.68,50.47,50.66,127583.0,35.2936,35.4264,35.2796,35.4124,127583.0
2021-03-19 09:55:00,50.66,50.8,50.65,50.8,274986.0,35.4124,35.5103,35.4054,35.5103,274986.0
2021-03-19 10:00:00,50.8,51.03,50.79,50.99,291791.0,35.5103,35.671,35.5033,35.6431,291791.0
2021-03-19 10:05:00,50.99,51.0,50.89,50.96,168958.0,35.6431,35.6501,35.5732,35.6221,168958.0
2021-03-19 10:10:00,50.96,51.08,50.92,51.07,159844.0,35.6221,35.706,35.5942,35.699,159844.0
2021-03-19 10:15:00,51.07,51.15,51.03,51.09,182109.0,35.699,35.7549,35.671,35.713,182109.0
2021-03-19 10:20:00,51.09,51.1,50.93,50.98,177132.0,35.713,35.72,35.6011,35.6361,177132.0
2021-03-19 10:25:00,50.99,50.99,50.8,50.91,107364.0,35.6431,35.6431,35.5103,35.5872,107364.0
2021-03-19 10:30:00,50.91,50.93,50.82,50.84,161965.0,35.5872,35.6011,35.5243,35.5382,161965.0
2021-03-19 10:35:00,50.84,50.85,50.6,50.66,158678.0,35.5382,35.5452,35.3705,35.4124,158678.0
2021-03-19 10:40:00,50.68,50.9,50.67,50.88,104305.0,35.4264,35.5802,35.4194,35.5662,104305.0
2021-03-19 10:45:00,50.88,50.99,50.85,50.98,97134.0,35.5662,35.6431,35.5452,35.6361,97134.0
2021-03-19 10:50:00,50.98,51.02,50.93,50.95,145181.0,35.6361,35.6641,35.6011,35.6151,145181.0
2021-03-19 10:55:00,50.95,50.95,50.78,50.83,63416.0,35.6151,35.6151,35.4963,35.5312,63416.0
2021-03-19 11:00:00,50.83,50.94,50.81,50.85,58108.0,35.5312,35.6081,35.5173,35.5452,58108.0
2021-03-19 11:05:00,50.85,51.05,50.84,51.01,81377.0,35.5452,35.685,35.5382,35.6571,81377.0
2021-03-19 11:10:00,51.01,51.03,50.96,51.01,148497.0,35.6571,35.671,35.6221,35.6571,148497.0
2021-03-19 11:15:00,51.01,51.01,50.87,50.93,86850.0,35.6571,35.6571,35.5592,35.6011,86850.0
2021-03-19 11:20:00,50.93,51.06,50.91,51.05,66740.0,35.6011,35.692,35.5872,35.685,66740.0
2021-03-19 11:25:00,51.05,51.07,50.98,51.0,89069.0,35.685,35.699,35.6361,35.6501,89069.0
2021-03-19 11:30:00,50.99,51.05,50.97,51.02,62055.0,35.6431,35.685,35.6291,35.6641,62055.0
2021-03-19 11:35:00,51.01,51.04,50.97,51.04,35639.0,35.6571,35.678,35.6291,35.678,35639.0
2021-03-19 11:40:00,51.04,51.05,51.0,51.05,84266.0,35.678,35.685,35.6501,35.685,84266.0
2021-03-19 11:45:00,51.05,51.11,51.04,51.06,101459.0,35.685,35.727,35.678,35.692,101459.0
2021-03-19 11:50:00,51.06,51.09,51.01,51.09,109820.0,35.692,35.713,35.6571,35.713,109820.0
2021-03-19 11:55:00,51.1,51.12,51.06,51.08,128940.0,35.72,35.734,35.692,35.706,128940.0
2021-03-19 12:00:00,51.09,51.11,51.04,51.08,106573.0,35.713,35.727,35.678,35.706,106573.0
2021-03-19 12:05:00,51.08,51.08,51.02,51.05,70081.0,35.706,35.706,35.6641,35.685,70081.0
2021-03-19 12:10:00,51.05,51.07,51.02,51.05,104242.0,35.685,35.699,35.6641,35.685,104242.0
2021-03-19 12:15:00,51.05,51.13,51.05,51.12,166300.0,35.685,35.7409,35.685,35.734,166300.0
2021-03-19 12:20:00,51.11,51.13,51.07,51.08,112356.0,35.727,35.7409,35.699,35.706,112356.0
2021-03-19 12:25:00,51.09,51.12,51.07,51.11,96949.0,35.713,35.734,35.699,35.727,96949.0
2021-03-19 12:30:00,51.11,51.17,51.1,51.15,137190.0,35.727,35.7689,35.72,35.7549,137190.0
2021-03-19 12:35:00,51.14,51.15,51.03,51.05,83135.0,35.7479,35.7549,35.671,35.685,83135.0
2021-03-19 12:40:00,51.05,51.08,51.05,51.07,57212.0,35.685,35.706,35.685,35.699,57212.0
2021-03-19 12:45:00,51.08,51.08,51.06,51.06,87564.0,35.706,35.706,35.692,35.692,87564.0
2021-03-19 12:50:00,51.07,51.07,51.03,51.05,38792.0,35.699,35.699,35.671,35.685,38792.0
2021-03-19 12:55:00,51.05,51.06,51.03,51.05,54538.0,35.685,35.692,35.671,35.685,54538.0
2021-03-19 13:00:00,51.05,51.05,51.01,51.03,75468.0,35.685,35.685,35.6571,35.671,75468.0
2021-03-19 13:05:00,51.03,51.05,51.01,51.03,53093.0,35.671,35.685,35.6571,35.671,53093.0
2021-03-19 13:10:00,51.03,51.03,50.99,51.03,64938.0,35.671,35.671,35.6431,35.671,64938.0
2021-03-19 13:15:00,51.03,51.06,50.97,50.98,85353.0,35.671,35.692,35.6291,35.6361,85353.0
2021-03-19 13:20:00,50.97,51.05,50.97,51.02,59167.0,35.6291,35.685,35.6291,35.6641,59167.0
2021-03-19 13:25:00,51.01,51.05,51.0,51.02,97909.0,35.6571,35.685,35.6501,35.6641,97909.0
2021-03-19 13:30:00,51.02,51.05,50.98,51.03,127134.0,35.6641,35.685,35.6361,35.671,127134.0
2021-03-19 13:35:00,51.02,51.06,50.98,51.01,152600.0,35.6641,35.692,35.6361,35.6571,152600.0
2021-03-19 13:40:00,51.01,51.08,51.0,51.05,277490.0,35.6571,35.706,35.6501,35.685,277490.0
2021-03-19 13:45:00,51.06,51.07,51.0,51.01,91574.0,35.692,35.699,35.6501,35.6571,91574.0
2021-03-19 13:50:00,51.01,51.07,51.0,51.05,62211.0,35.6571,35.699,35.6501,35.685,62211.0
2021-03-19 13:55:00,51.04,51.05,51.0,51.05,46742.0,35.678,35.685,35.6501,35.685,46742.0
2021-03-19 14:00:00,51.05,51.06,50.99,51.0,76572.0,35.685,35.692,35.6431,35.6501,76572.0
2021-03-19 14:05:00,51.0,51.02,50.95,50.95,53203.0,35.6501,35.6641,35.6151,35.6151,53203.0
2021-03-19 14:10:00,50.96,50.97,50.9,50.91,49665.0,35.6221,35.6291,35.5802,35.5872,49665.0
2021-03-19 14:15:00,50.92,50.93,50.85,50.86,75716.0,35.5942,35.6011,35.5452,35.5522,75716.0
2021-03-19 14:20:00,50.85,50.89,50.78,50.81,91516.0,35.5452,35.5732,35.4963,35.5173,91516.0
2021-03-19 14:25:00,50.82,50.86,50.79,50.85,63900.0,35.5243,35.5522,35.5033,35.5452,63900.0
2021-03-19 14:30:00,50.85,50.88,50.76,50.77,115686.0,35.5452,35.5662,35.4823,35.4893,115686.0
2021-03-19 14:35:00,50.76,50.85,50.75,50.8,51033.0,35.4823,35.5452,35.4753,35.5103,51033.0
2021-03-19 14:40:00,50.8,50.87,50.8,50.85,48149.0,35.5103,35.5592,35.5103,35.5452,48149.0
2021-03-19 14:45:00,50.85,50.9,50.82,50.89,160800.0,35.5452,35.5802,35.5243,35.5732,160800.0
2021-03-19 14:50:00,50.89,50.9,50.86,50.87,68628.0,35.5732,35.5802,35.5522,35.5592,68628.0
2021-03-19 14:55:00,50.88,50.92,50.84,50.91,81430.0,35.5662,35.5942,35.5382,35.5872,81430.0
2021-03-19 15:00:00,50.91,50.94,50.85,50.85,110103.0,35.5872,35.6081,35.5452,35.5452,110103.0
2021-03-19 15:05:00,50.86,50.87,50.81,50.85,89319.0,35.5522,35.5592,35.5173,35.5452,89319.0
2021-03-19 15:10:00,50.85,50.88,50.79,50.8,127723.0,35.5452,35.5662,35.5033,35.5103,127723.0
2021-03-19 15:15:00,50.8,50.8,50.75,50.77,111315.0,35.5103,35.5103,35.4753,35.4893,111315.0
2021-03-19 15:20:00,50.78,50.79,50.65,50.66,134581.0,35.4963,35.5033,35.4054,35.4124,134581.0
2021-03-19 15:25:00,50.66,50.74,50.66,50.7,98123.0,35.4124,35.4683,35.4124,35.4404,98123.0
2021-03-19 15:30:00,50.71,50.71,50.61,50.66,135754.0,35.4474,35.4474,35.3775,35.4124,135754.0
2021-03-19 15:35:00,50.66,50.7,50.6,50.61,158499.0,35.4124,35.4404,35.3705,35.3775,158499.0
2021-03-19 15:40:00,50.61,50.61,50.43,50.44,286954.0,35.3775,35.3775,35.2516,35.2586,286954.0
2021-03-19 15:45:00,50.44,50.52,50.4,50.49,306997.0,35.2586,35.3145,35.2307,35.2936,306997.0
2021-03-19 15:50:00,50.5,50.55,50.38,50.46,465499.0,35.3006,35.3355,35.2167,35.2726,465499.0
2021-03-19 15:55:00,50.46,50.72,50.35,50.55,1148634.0,35.2726,35.4543,35.1957,35.3355,1148634.0
2021-03-22 09:30:00,50.45,50.58,50.18,50.29,427579.0,35.2656,35.3565,35.0769,35.1538,427579.0
2021-03-22 09:35:00,50.31,50.43,50.23,50.34,132766.0,35.1678,35.2516,35.1118,35.1887,132766.0
2021-03-22 09:40:00,50.34,50.42,50.3,50.42,167962.0,35.1887,35.2446,35.1608,35.2446,167962.0
2021-03-22 09:45:00,50.43,50.64,50.41,50.64,162633.0,35.2516,35.3984,35.2377,35.3984,162633.0
2021-03-22 09:50:00,50.64,50.7,50.56,50.6,156941.0,35.3984,35.4404,35.3425,35.3705,156941.0
2021-03-22 09:55:00,50.6,50.7,50.54,50.65,107854.0,35.3705,35.4404,35.3285,35.4054,107854.0
2021-03-22 10:00:00,50.65,50.71,50.59,50.68,76460.0,35.4054,35.4474,35.3635,35.4264,76460.0
2021-03-22 10:05:00,50.69,50.81,50.68,50.8,95492.0,35.4334,35.5173,35.4264,35.5103,95492.0
2021-03-22 10:10:00,50.8,50.88,50.75,50.84,123727.0,35.5103,35.5662,35.4753,35.5382,123727.0
2021-03-22 10:15:00,50.85,50.85,50.76,50.8,109100.0,35.5452,35.5452,35.4823,35.5103,109100.0
2021-03-22 10:20:00,50.79,50.92,50.79,50.92,84558.0,35.5033,35.5942,35.5033,35.5942,84558.0
2021-03-22 10:25:00,50.91,51.0,50.89,50.97,165352.0,35.5872,35.6501,35.5732,35.6291,165352.0
2021-03-22 10:30:00,50.98,51.07,50.97,51.05,110021.0,35.6361,35.699,35.6291,35.685,110021.0
2021-03-22 10:35:00,51.05,51.06,50.93,50.97,85629.0,35.685,35.692,35.6011,35.6291,85629.0
2021-03-22 10:40:00,50.97,51.0,50.93,50.94,53065.0,35.6291,35.6501,35.6011,35.6081,53065.0
2021-03-22 10:45:00,50.94,50.98,50.81,50.86,165406.0,35.6081,35.6361,35.5173,35.5522,165406.0
2021-03-22 10:50:00,50.86,50.86,50.71,50.79,119396.0,35.5522,35.5522,35.4474,35.5033,119396.0
2021-03-22 10:55:00,50.78,50.84,50.76,50.83,61318.0,35.4963,35.5382,35.4823,35.5312,61318.0
2021-03-22 11:00:00,50.84,50.84,50.78,50.81,73286.0,35.5382,35.5382,35.4963,35.5173,73286.0
2021-03-22 11:05:00,50.81,50.85,50.76,50.83,64616.0,35.5173,35.5452,35.4823,35.5312,64616.0
2021-03-22 11:10:00,50.82,50.82,50.72,50.75,74012.0,35.5243,35.5243,35.4543,35.4753,74012.0
2021-03-22 11:15:00,50.75,50.77,50.7,50.76,79492.0,35.4753,35.4893,35.4404,35.4823,79492.0
2021-03-22 11:20:00,50.75,50.76,50.68,50.7,107999.0,35.4753,35.4823,35.4264,35.4404,107999.0
2021-03-22 11:25:00,50.7,50.76,50.66,50.74,97680.0,35.4404,35.4823,35.4124,35.4683,97680.0
2021-03-22 11:30:00,50.75,50.84,50.74,50.8,57870.0,35.4753,35.5382,35.4683,35.5103,57870.0
2021-03-22 11:35:00,50.81,50.96,50.81,50.93,121654.0,35.5173,35.6221,35.5173,35.6011,121654.0
2021-03-22 11:40:00,50.92,50.95,50.89,50.93,71940.0,35.5942,35.6151,35.5732,35.6011,71940.0
2021-03-22 11:45:00,50.92,50.95,50.89,50.91,65882.0,35.5942,35.6151,35.5732,35.5872,65882.0
2021-03-22 11:50:00,50.91,50.92,50.86,50.91,68253.0,35.5872,35.5942,35.5522,35.5872,68253.0
2021-03-22 11:55:00,50.92,50.98,50.9,50.95,81570.0,35.5942,35.6361,35.5802,35.6151,81570.0
2021-03-22 12:00:00,50.95,50.98,50.91,50.93,58727.0,35.6151,35.6361,35.5872,35.6011,58727.0
2021-03-22 12:05:00,50.93,50.94,50.9,50.92,40408.0,35.6011,35.6081,35.5802,35.5942,40408.0
2021-03-22 12:10:00,50.92,50.98,50.91,50.98,50463.0,35.5942,35.6361,35.5872,35.6361,50463.0
2021-03-22 12:15:00,50.97,51.05,50.96,51.02,90505.0,35.6291,35.685,35.6221,35.6641,90505.0
2021-03-22 12:20:00,51.03,51.05,50.97,50.97,58632.0,35.671,35.685,35.6291,35.6291,58632.0
2021-03-22 12:25:00,50.97,51.05,50.96,51.03,72564.0,35.6291,35.685,35.6221,35.671,72564.0
2021-03-22 12:30:00,51.04,51.1,51.0,51.02,82456.0,35.678,35.72,35.6501,35.6641,82456.0
2021-03-22 12:35:00,51.02,51.07,51.0,51.04,55348.0,35.6641,35.699,35.6501,35.678,55348.0
2021-03-22 12:40:00,51.03,51.09,51.01,51.05,72871.0,35.671,35.713,35.6571,35.685,72871.0
2021-03-22 12:45:00,51.05,51.07,50.99,51.0,54467.0,35.685,35.699,35.6431,35.6501,54467.0
2021-03-22 12:50:00,51.0,51.05,50.97,51.03,54810.0,35.6501,35.685,35.6291,35.671,54810.0
2021-03-22 12:55:00,51.03,51.07,51.01,51.05,43929.0,35.671,35.699,35.6571,35.685,43929.0
2021-03-22 13:00:00,51.05,51.09,51.03,51.07,48295.0,35.685,35.713,35.671,35.699,48295.0
2021-03-22 13:05:00,51.08,51.12,51.06,51.11,39976.0,35.706,35.734,35.692,35.727,39976.0
2021-03-22 13:10:00,51.12,51.19,51.08,51.16,65802.0,35.734,35.7829,35.706,35.7619,65802.0
2021-03-22 13:15:00,51.17,51.18,51.14,51.15,45333.0,35.7689,35.7759,35.7479,35.7549,45333.0
2021-03-22 13:20:00,51.14,51.15,51.11,51.14,30582.0,35.7479,35.7549,35.727,35.7479,30582.0
2021-03-22 13:25:00,51.14,51.16,51.11,51.16,39939.0,35.7479,35.7619,35.727,35.7619,39939.0
2021-03-22 13:30:00,51.16,51.16,51.12,51.14,57502.0,35.7619,35.7619,35.734,35.7479,57502.0
2021-03-22 13:35:00,51.13,51.17,51.11,51.16,52076.0,35.7409,35.7689,35.727,35.7619,52076.0
2021-03-22 13:40:00,51.16,51.2,51.14,51.18,67955.0,35.7619,35.7899,35.7479,35.7759,67955.0
2021-03-22 13:45:00,51.17,51.21,51.15,51.2,48499.0,35.7689,35.7969,35.7549,35.7899,48499.0
2021-03-22 13:50:00,51.2,51.23,51.18,51.22,60743.0,35.7899,35.8109,35.7759,35.8039,60743.0
2021-03-22 13:55:00,51.22,51.24,51.18,51.2,53370.0,35.8039,35.8178,35.7759,35.7899,53370.0
2021-03-22 14:00:00,51.2,51.27,51.19,51.27,62266.0,35.7899,35.8388,35.7829,35.8388,62266.0
2021-03-22 14:05:00,51.27,51.37,51.26,51.36,130073.0,35.8388,35.9087,35.8318,35.9017,130073.0
2021-03-22 14:10:00,51.35,51.37,51.33,51.37,198217.0,35.8947,35.9087,35.8808,35.9087,198217.0
2021-03-22 14:15:00,51.36,51.43,51.35,51.41,62131.0,35.9017,35.9507,35.8947,35.9367,62131.0
2021-03-22 14:20:00,51.41,51.43,51.38,51.42,65715.0,35.9367,35.9507,35.9157,35.9437,65715.0
2021-03-22 14:25:00,51.41,51.47,51.4,51.46,94091.0,35.9367,35.9786,35.9297,35.9716,94091.0
2021-03-22 14:30:00,51.47,51.53,51.45,51.5,123080.0,35.9786,36.0206,35.9646,35.9996,123080.0
2021-03-22 14:35:00,51.49,51.57,51.49,51.56,80383.0,35.9926,36.0485,35.9926,36.0415,80383.0
2021-03-22 14:40:00,51.55,51.57,51.51,51.55,65739.0,36.0345,36.0485,36.0066,36.0345,65739.0
2021-03-22 14:45:00,51.54,51.54,51.49,51.51,61416.0,36.0275,36.0275,35.9926,36.0066,61416.0
2021-03-22 14:50:00,51.51,51.57,51.5,51.55,135431.0,36.0066,36.0485,35.9996,36.0345,135431.0
2021-03-22 14:55:00,51.55,51.61,51.55,51.59,87754.0,36.0345,36.0765,36.0345,36.0625,87754.0
2021-03-22 15:00:00,51.59,51.6,51.45,51.49,199603.0,36.0625,36.0695,35.9646,35.9926,199603.0
2021-03-22 15:05:00,51.5,51.56,51.49,51.51,84992.0,35.9996,36.0415,35.9926,36.0066,84992.0
2021-03-22 15:10:00,51.51,51.55,51.48,51.53,52289.0,36.0066,36.0345,35.9856,36.0206,52289.0
2021-03-22 15:15:00,51.52,51.55,51.5,51.51,39480.0,36.0136,36.0345,35.9996,36.0066,39480.0
2021-03-22 15:20:00,51.51,51.53,51.43,51.44,94512.0,36.0066,36.0206,35.9507,35.9576,94512.0
2021-03-22 15:25:00,51.43,51.45,51.4,51.43,107815.0,35.9507,35.9646,35.9297,35.9507,107815.0
2021-03-22 15:30:00,51.42,51.48,51.39,51.48,74982.0,35.9437,35.9856,35.9227,35.9856,74982.0
2021-03-22 15:35:00,51.48,51.55,51.48,51.48,129642.0,35.9856,36.0345,35.9856,35.9856,129642.0
2021-03-22 15:40:00,51.48,51.52,51.46,51.52,170400.0,35.9856,36.0136,35.9716,36.0136,170400.0
2021-03-22 15:45:00,51.52,51.52,51.46,51.48,244739.0,36.0136,36.0136,35.9716,35.9856,244739.0
2021-03-22 15:50:00,51.47,51.63,51.46,51.62,300940.0,35.9786,36.0905,35.9716,36.0835,300940.0
2021-03-22 15:55:00,51.63,51.72,51.62,51.63,767993.0,36.0905,36.1534,36.0835,36.0905,767993.0
2021-03-23 09:30:00,51.57,51.62,51.44,51.62,432742.0,36.0485,36.0835,35.9576,36.0835,432742.0
2021-03-23 09:35:00,51.61,51.63,51.23,51.23,203511.0,36.0765,36.0905,35.8109,35.8109,203511.0
2021-03-23 09:40:00,51.22,51.32,51.16,51.26,255267.0,35.8039,35.8738,35.7619,35.8318,255267.0
2021-03-23 09:45:00,51.28,51.53,51.27,51.52,147255.0,35.8458,36.0206,35.8388,36.0136,147255.0
2021-03-23 09:50:00,51.52,51.53,51.43,51.5,109947.0,36.0136,36.0206,35.9507,35.9996,109947.0
2021-03-23 09:55:00,51.51,51.62,51.47,51.59,107849.0,36.0066,36.0835,35.9786,36.0625,107849.0
2021-03-23 10:00:00,51.6,51.66,51.56,51.62,118967.0,36.0695,36.1114,36.0415,36.0835,118967.0
2021-03-23 10:05:00,51.62,51.64,51.49,51.5,139535.0,36.0835,36.0974,35.9926,35.9996,139535.0
2021-03-23 10:10:00,51.51,51.51,51.45,51.45,54488.0,36.0066,36.0066,35.9646,35.9646,54488.0
2021-03-23 10:15:00,51.46,51.62,51.45,51.57,103276.0,35.9716,36.0835,35.9646,36.0485,103276.0
2021-03-23 10:20:00,51.56,51.56,51.46,51.48,89957.0,36.0415,36.0415,35.9716,35.9856,89957.0
2021-03-23 10:25:00,51.48,51.51,51.43,51.47,69701.0,35.9856,36.0066,35.9507,35.9786,69701.0
2021-03-23 10:30:00,51.47,51.51,51.42,51.43,101362.0,35.9786,36.0066,35.9437,35.9507,101362.0
2021-03-23 10:35:00,51.43,51.46,51.38,51.41,107167.0,35.9507,35.9716,35.9157,35.9367,107167.0
2021-03-23 10:40:00,51.41,51.43,51.37,51.39,147175.0,35.9367,35.9507,35.9087,35.9227,147175.0
2021-03-23 10:45:00,51.39,51.41,51.27,51.3,139679.0,35.9227,35.9367,35.8388,35.8598,139679.0
2021-03-23 10:50:00,51.3,51.44,51.29,51.39,98643.0,35.8598,35.9576,35.8528,35.9227,98643.0
2021-03-23 10:55:00,51.38,51.43,51.34,51.35,128518.0,35.9157,35.9507,35.8877,35.8947,128518.0
2021-03-23 11:00:00,51.35,51.38,51.31,51.37,61133.0,35.8947,35.9157,35.8668,35.9087,61133.0
2021-03-23 11:05:00,51.37,51.4,51.3,51.4,60224.0,35.9087,35.9297,35.8598,35.9297,60224.0
2021-03-23 11:10:00,51.4,51.4,51.32,51.33,48828.0,35.9297,35.9297,35.8738,35.8808,48828.0
2021-03-23 11:15:00,51.34,51.4,51.33,51.36,84941.0,35.8877,35.9297,35.8808,35.9017,84941.0
2021-03-23 11:20:00,51.36,51.39,51.35,51.36,46393.0,35.9017,35.9227,35.8947,35.9017,46393.0
2021-03-23 11:25:00,51.36,51.39,51.35,51.37,53338.0,35.9017,35.9227,35.8947,35.9087,53338.0
2021-03-23 11:30:00,51.37,51.39,51.35,51.37,80554.0,35.9087,35.9227,35.8947,35.9087,80554.0
2021-03-23 11:35:00,51.38,51.44,51.36,51.4,77604.0,35.9157,35.9576,35.9017,35.9297,77604.0
2021-03-23 11:40:00,51.39,51.39,51.3,51.33,69449.0,35.9227,35.9227,35.8598,35.8808,69449.0
2021-03-23 11:45:00,51.33,51.37,51.31,51.34,74812.0,35.8808,35.9087,35.8668,35.8877,74812.0
2021-03-23 11:50:00,51.34,51.35,51.29,51.31,76288.0,35.8877,35.8947,35.8528,35.8668,76288.0
2021-03-23 11:55:00,51.3,51.36,51.29,51.35,74623.0,35.8598,35.9017,35.8528,35.8947,74623.0
2021-03-23 12:00:00,51.35,51.35,51.31,51.32,45043.0,35.8947,35.8947,35.8668,35.8738,45043.0
2021-03-23 12:05:00,51.32,51.32,51.22,51.23,122227.0,35.8738,35.8738,35.8039,35.8109,122227.0
2021-03-23 12:10:00,51.23,51.26,51.2,51.21,89779.0,35.8109,35.8318,35.7899,35.7969,89779.0
2021-03-23 12:15:00,51.2,51.22,51.1,51.12,109512.0,35.7899,35.8039,35.72,35.734,109512.0
2021-03-23 12:20:00,51.13,51.19,51.05,51.19,168763.0,35.7409,35.7829,35.685,35.7829,168763.0
2021-03-23 12:25:00,51.19,51.2,51.16,51.19,108022.0,35.7829,35.7899,35.7619,35.7829,108022.0
2021-03-23 12:30:00,51.2,51.22,51.18,51.19,43367.0,35.7899,35.8039,35.7759,35.7829,43367.0
2021-03-23 12:35:00,51.2,51.25,51.19,51.23,47919.0,35.7899,35.8248,35.7829,35.8109,47919.0
2021-03-23 12:40:00,51.23,51.24,51.19,51.2,63972.0,35.8109,35.8178,35.7829,35.7899,63972.0
2021-03-23 12:45:00,51.19,51.23,51.18,51.23,55345.0,35.7829,35.8109,35.7759,35.8109,55345.0
2021-03-23 12:50:00,51.22,51.25,51.21,51.23,33092.0,35.8039,35.8248,35.7969,35.8109,33092.0
2021-03-23 12:55:00,51.23,51.26,51.21,51.23,35913.0,35.8109,35.8318,35.7969,35.8109,35913.0
2021-03-23 13:00:00,51.24,51.26,51.21,51.25,47661.0,35.8178,35.8318,35.7969,35.8248,47661.0
2021-03-23 13:05:00,51.25,51.25,51.2,51.2,28203.0,35.8248,35.8248,35.7899,35.7899,28203.0
2021-03-23 13:10:00,51.2,51.23,51.19,51.21,58600.0,35.7899,35.8109,35.7829,35.7969,58600.0
2021-03-23 13:15:00,51.21,51.25,51.2,51.25,38059.0,35.7969,35.8248,35.7899,35.8248,38059.0
2021-03-23 13:20:00,51.24,51.28,51.23,51.28,31590.0,35.8178,35.8458,35.8109,35.8458,31590.0
2021-03-23 13:25:00,51.27,51.35,51.26,51.34,59466.0,35.8388,35.8947,35.8318,35.8877,59466.0
2021-03-23 13:30:00,51.34,51.38,51.31,51.38,44532.0,35.8877,35.9157,35.8668,35.9157,44532.0
2021-03-23 13:35:00,51.38,51.39,51.34,51.36,62362.0,35.9157,35.9227,35.8877,35.9017,62362.0
2021-03-23 13:40:00,51.36,51.38,51.26,51.27,66965.0,35.9017,35.9157,35.8318,35.8388,66965.0
2021-03-23 13:45:00,51.27,51.29,51.2,51.22,72816.0,35.8388,35.8528,35.7899,35.8039,72816.0
2021-03-23 13:50:00,51.22,51.23,51.18,51.23,65692.0,35.8039,35.8109,35.7759,35.8109,65692.0
2021-03-23 13:55:00,51.23,51.23,51.18,51.19,68641.0,35.8109,35.8109,35.7759,35.7829,68641.0
2021-03-23 14:00:00,51.18,51.19,51.12,51.13,70506.0,35.7759,35.7829,35.734,35.7409,70506.0
2021-03-23 14:05:00,51.13,51.18,51.11,51.17,84310.0,35.7409,35.7759,35.727,35.7689,84310.0
2021-03-23 14:10:00,51.18,51.18,51.1,51.11,43870.0,35.7759,35.7759,35.72,35.727,43870.0
2021-03-23 14:15:00,51.12,51.12,50.98,50.98,227253.0,35.734,35.734,35.6361,35.6361,227253.0
2021-03-23 14:20:00,50.99,51.04,50.94,50.98,143278.0,35.6431,35.678,35.6081,35.6361,143278.0
2021-03-23 14:25:00,50.99,51.03,50.97,51.0,86404.0,35.6431,35.671,35.6291,35.6501,86404.0
2021-03-23 14:30:00,51.0,51.0,50.9,50.91,92519.0,35.6501,35.6501,35.5802,35.5872,92519.0
2021-03-23 14:35:00,50.9,50.92,50.84,50.87,75297.0,35.5802,35.5942,35.5382,35.5592,75297.0
2021-03-23 14:40:00,50.88,50.9,50.78,50.79,90454.0,35.5662,35.5802,35.4963,35.5033,90454.0
2021-03-23 14:45:00,50.79,50.8,50.68,50.74,112599.0,35.5033,35.5103,35.4264,35.4683,112599.0
2021-03-23 14:50:00,50.74,50.84,50.74,50.76,75605.0,35.4683,35.5382,35.4683,35.4823,75605.0
2021-03-23 14:55:00,50.75,50.77,50.63,50.64,169664.0,35.4753,35.4893,35.3914,35.3984,169664.0
2021-03-23 15:00:00,50.64,50.68,50.57,50.68,194619.0,35.3984,35.4264,35.3495,35.4264,194619.0
2021-03-23 15:05:00,50.69,50.7,50.55,50.58,75055.0,35.4334,35.4404,35.3355,35.3565,75055.0
2021-03-23 15:10:00,50.58,50.59,50.43,50.51,259887.0,35.3565,35.3635,35.2516,35.3076,259887.0
2021-03-23 15:15:00,50.5,50.6,50.48,50.56,165165.0,35.3006,35.3705,35.2866,35.3425,165165.0
2021-03-23 15:20:00,50.57,50.57,50.35,50.36,171414.0,35.3495,35.3495,35.1957,35.2027,171414.0
2021-03-23 15:25:00,50.37,50.47,50.33,50.41,142815.0,35.2097,35.2796,35.1817,35.2377,142815.0
2021-03-23 15:30:00,50.41,50.41,50.33,50.4,197825.0,35.2377,35.2377,35.1817,35.2307,197825.0
2021-03-23 15:35:00,50.4,50.43,50.34,50.42,134071.0,35.2307,35.2516,35.1887,35.2446,134071.0
2021-03-23 15:40:00,50.42,50.47,50.33,50.34,228159.0,35.2446,35.2796,35.1817,35.1887,228159.0
2021-03-23 15:45:00,50.34,50.48,50.34,50.42,143709.0,35.1887,35.2866,35.1887,35.2446,143709.0
2021-03-23 15:50:00,50.42,50.45,50.37,50.45,389324.0,35.2446,35.2656,35.2097,35.2656,389324.0
2021-03-23 15:55:00,50.44,50.54,50.44,50.51,489110.0,35.2586,35.3285,35.2586,35.3076,489110.0
2021-03-24 09:30:00,49.19,49.61,49.14,49.55,495006.0,34.9821,35.2808,34.9466,35.2381,495006.0
2021-03-24 09:35:00,49.54,49.72,49.52,49.58,204469.0,35.231,35.359,35.2168,35.2595,204469.0
2021-03-24 09:40:00,49.58,49.68,49.55,49.66,155476.0,35.2595,35.3306,35.2381,35.3164,155476.0
2021-03-24 09:45:00,49.65,49.75,49.64,49.66,186508.0,35.3093,35.3804,35.3021,35.3164,186508.0
2021-03-24 09:50:00,49.65,49.67,49.42,49.43,176628.0,35.3093,35.3235,35.1457,35.1528,176628.0
2021-03-24 09:55:00,49.43,49.54,49.39,49.53,158809.0,35.1528,35.231,35.1244,35.2239,158809.0
2021-03-24 10:00:00,49.54,49.73,49.54,49.61,223191.0,35.231,35.3661,35.231,35.2808,223191.0
2021-03-24 10:05:00,49.6,49.63,49.57,49.57,91830.0,35.2737,35.295,35.2524,35.2524,91830.0
2021-03-24 10:10:00,49.57,49.69,49.57,49.64,93848.0,35.2524,35.3377,35.2524,35.3021,93848.0
2021-03-24 10:15:00,49.64,49.67,49.52,49.54,98638.0,35.3021,35.3235,35.2168,35.231,98638.0
2021-03-24 10:20:00,49.54,49.63,49.54,49.61,74761.0,35.231,35.295,35.231,35.2808,74761.0
2021-03-24 10:25:00,49.61,49.62,49.53,49.56,78138.0,35.2808,35.2879,35.2239,35.2453,78138.0
2021-03-24 10:30:00,49.56,49.62,49.55,49.58,86151.0,35.2453,35.2879,35.2381,35.2595,86151.0
2021-03-24 10:35:00,49.58,49.64,49.56,49.61,82978.0,35.2595,35.3021,35.2453,35.2808,82978.0
2021-03-24 10:40:00,49.62,49.69,49.6,49.65,87988.0,35.2879,35.3377,35.2737,35.3093,87988.0
2021-03-24 10:45:00,49.65,49.71,49.64,49.68,90542.0,35.3093,35.3519,35.3021,35.3306,90542.0
2021-03-24 10:50:00,49.67,49.75,49.67,49.72,89760.0,35.3235,35.3804,35.3235,35.359,89760.0
2021-03-24 10:55:00,49.72,49.75,49.66,49.69,92598.0,35.359,35.3804,35.3164,35.3377,92598.0
2021-03-24 11:00:00,49.69,49.72,49.67,49.72,100452.0,35.3377,35.359,35.3235,35.359,100452.0
2021-03-24 11:05:00,49.71,49.77,49.68,49.71,132712.0,35.3519,35.3946,35.3306,35.3519,132712.0
2021-03-24 11:10:00,49.71,49.75,49.69,49.72,50219.0,35.3519,35.3804,35.3377,35.359,50219.0
2021-03-24 11:15:00,49.72,49.75,49.7,49.71,63523.0,35.359,35.3804,35.3448,35.3519,63523.0
2021-03-24 11:20:00,49.71,49.72,49.65,49.66,47036.0,35.3519,35.359,35.3093,35.3164,47036.0
2021-03-24 11:25:00,49.66,49.68,49.6,49.65,85323.0,35.3164,35.3306,35.2737,35.3093,85323.0
2021-03-24 11:30:00,49.65,49.67,49.59,49.66,83926.0,35.3093,35.3235,35.2666,35.3164,83926.0
2021-03-24 11:35:00,49.67,49.73,49.65,49.7,49815.0,35.3235,35.3661,35.3093,35.3448,49815.0
2021-03-24 11:40:00,49.69,49.72,49.66,49.71,47753.0,35.3377,35.359,35.3164,35.3519,47753.0
2021-03-24 11:45:00,49.71,49.75,49.65,49.66,65219.0,35.3519,35.3804,35.3093,35.3164,65219.0
2021-03-24 11:50:00,49.66,49.7,49.64,49.69,90336.0,35.3164,35.3448,35.3021,35.3377,90336.0
2021-03-24 11:55:00,49.68,49.71,49.64,49.66,68833.0,35.3306,35.3519,35.3021,35.3164,68833.0
2021-03-24 12:00:00,49.67,49.77,49.66,49.75,88055.0,35.3235,35.3946,35.3164,35.3804,88055.0
2021-03-24 12:05:00,49.75,49.76,49.71,49.73,70775.0,35.3804,35.3875,35.3519,35.3661,70775.0
2021-03-24 12:10:00,49.73,49.75,49.71,49.73,41919.0,35.3661,35.3804,35.3519,35.3661,41919.0
2021-03-24 12:15:00,49.72,49.84,49.71,49.82,81766.0,35.359,35.4444,35.3519,35.4302,81766.0
2021-03-24 12:20:00,49.82,49.83,49.76,49.8,39559.0,35.4302,35.4373,35.3875,35.4159,39559.0
2021-03-24 12:25:00,49.8,49.86,49.79,49.85,42626.0,35.4159,35.4586,35.4088,35.4515,42626.0
2021-03-24 12:30:00,49.84,49.87,49.82,49.84,37623.0,35.4444,35.4657,35.4302,35.4444,37623.0
2021-03-24 12:35:00,49.85,49.89,49.8,49.87,48473.0,35.4515,35.4799,35.4159,35.4657,48473.0
2021-03-24 12:40:00,49.88,49.91,49.85,49.89,60014.0,35.4728,35.4942,35.4515,35.4799,60014.0
2021-03-24 12:45:00,49.89,49.91,49.84,49.85,64197.0,35.4799,35.4942,35.4444,35.4515,64197.0
2021-03-24 12:50:00,49.86,49.92,49.82,49.89,72328.0,35.4586,35.5013,35.4302,35.4799,72328.0
2021-03-24 12:55:00,49.88,49.89,49.81,49.81,37159.0,35.4728,35.4799,35.423,35.423,37159.0
2021-03-24 13:00:00,49.81,49.85,49.8,49.84,52374.0,35.423,35.4515,35.4159,35.4444,52374.0
2021-03-24 13:05:00,49.83,49.85,49.77,49.78,58240.0,35.4373,35.4515,35.3946,35.4017,58240.0
2021-03-24 13:10:00,49.79,49.81,49.77,49.8,37992.0,35.4088,35.423,35.3946,35.4159,37992.0
2021-03-24 13:15:00,49.79,49.79,49.67,49.71,76079.0,35.4088,35.4088,35.3235,35.3519,76079.0
2021-03-24 13:20:00,49.7,49.72,49.67,49.7,40191.0,35.3448,35.359,35.3235,35.3448,40191.0
2021-03-24 13:25:00,49.7,49.72,49.68,49.69,31991.0,35.3448,35.359,35.3306,35.3377,31991.0
2021-03-24 13:30:00,49.69,49.7,49.58,49.59,61912.0,35.3377,35.3448,35.2595,35.2666,61912.0
2021-03-24 13:35:00,49.59,49.6,49.56,49.59,36052.0,35.2666,35.2737,35.2453,35.2666,36052.0
2021-03-24 13:40:00,49.59,49.67,49.58,49.63,42594.0,35.2666,35.3235,35.2595,35.295,42594.0
2021-03-24 13:45:00,49.62,49.71,49.6,49.71,69751.0,35.2879,35.3519,35.2737,35.3519,69751.0
2021-03-24 13:50:00,49.72,49.76,49.71,49.74,35096.0,35.359,35.3875,35.3519,35.3733,35096.0
2021-03-24 13:55:00,49.75,49.77,49.72,49.75,39077.0,35.3804,35.3946,35.359,35.3804,39077.0
2021-03-24 14:00:00,49.75,49.79,49.73,49.77,54050.0,35.3804,35.4088,35.3661,35.3946,54050.0
2021-03-24 14:05:00,49.78,49.8,49.74,49.8,40564.0,35.4017,35.4159,35.3733,35.4159,40564.0
2021-03-24 14:10:00,49.8,49.82,49.72,49.73,59549.0,35.4159,35.4302,35.359,35.3661,59549.0
2021-03-24 14:15:00,49.73,49.82,49.72,49.8,68249.0,35.3661,35.4302,35.359,35.4159,68249.0
2021-03-24 14:20:00,49.8,49.83,49.78,49.79,34820.0,35.4159,35.4373,35.4017,35.4088,34820.0
2021-03-24 14:25:00,49.78,49.8,49.74,49.75,35441.0,35.4017,35.4159,35.3733,35.3804,35441.0
2021-03-24 14:30:00,49.75,49.75,49.67,49.7,71926.0,35.3804,35.3804,35.3235,35.3448,71926.0
2021-03-24 14:35:00,49.69,49.74,49.68,49.72,34916.0,35.3377,35.3733,35.3306,35.359,34916.0
2021-03-24 14:40:00,49.72,49.75,49.68,49.68,55397.0,35.359,35.3804,35.3306,35.3306,55397.0
2021-03-24 14:45:00,49.68,49.79,49.67,49.78,60761.0,35.3306,35.4088,35.3235,35.4017,60761.0
2021-03-24 14:50:00,49.78,49.79,49.68,49.68,40223.0,35.4017,35.4088,35.3306,35.3306,40223.0
2021-03-24 14:55:00,49.68,49.77,49.67,49.71,57719.0,35.3306,35.3946,35.3235,35.3519,57719.0
2021-03-24 15:00:00,49.72,49.78,49.68,49.75,57289.0,35.359,35.4017,35.3306,35.3804,57289.0
2021-03-24 15:05:00,49.74,49.79,49.74,49.75,65601.0,35.3733,35.4088,35.3733,35.3804,65601.0
2021-03-24 15:10:00,49.76,49.77,49.7,49.71,34803.0,35.3875,35.3946,35.3448,35.3519,34803.0
2021-03-24 15:15:00,49.71,49.79,49.69,49.76,52848.0,35.3519,35.4088,35.3377,35.3875,52848.0
2021-03-24 15:20:00,49.75,49.75,49.63,49.68,68046.0,35.3804,35.3804,35.295,35.3306,68046.0
2021-03-24 15:25:00,49.68,49.69,49.61,49.64,67165.0,35.3306,35.3377,35.2808,35.3021,67165.0
2021-03-24 15:30:00,49.64,49.68,49.61,49.62,89280.0,35.3021,35.3306,35.2808,35.2879,89280.0
2021-03-24 15:35:00,49.62,49.69,49.58,49.63,75721.0,35.2879,35.3377,35.2595,35.295,75721.0
2021-03-24 15:40:00,49.63,49.64,49.55,49.56,78712.0,35.295,35.3021,35.2381,35.2453,78712.0
2021-03-24 15:45:00,49.55,49.61,49.54,49.58,104350.0,35.2381,35.2808,35.231,35.2595,104350.0
2021-03-24 15:50:00,49.57,49.65,49.56,49.62,209020.0,35.2524,35.3093,35.2453,35.2879,209020.0
2021-03-24 15:55:00,49.62,49.63,49.51,49.52,545639.0,35.2879,35.295,35.2097,35.2168,545639.0
2021-03-25 09:30:00,49.08,49.57,49.08,49.41,374030.0,34.9039,35.2524,34.9039,35.1386,374030.0
2021-03-25 09:35:00,49.41,49.44,49.2,49.21,149973.0,35.1386,35.1599,34.9892,34.9963,149973.0
2021-03-25 09:40:00,49.22,49.27,49.14,49.18,111004.0,35.0035,35.039,34.9466,34.975,111004.0
2021-03-25 09:45:00,49.18,49.46,49.18,49.37,65069.0,34.975,35.1741,34.975,35.1101,65069.0
2021-03-25 09:50:00,49.35,49.38,49.29,49.35,80078.0,35.0959,35.1172,35.0532,35.0959,80078.0
2021-03-25 09:55:00,49.35,49.6,49.34,49.5,231323.0,35.0959,35.2737,35.0888,35.2026,231323.0
2021-03-25 10:00:00,49.5,49.52,49.4,49.51,64803.0,35.2026,35.2168,35.1315,35.2097,64803.0
2021-03-25 10:05:00,49.5,49.57,49.49,49.55,46768.0,35.2026,35.2524,35.1955,35.2381,46768.0
2021-03-25 10:10:00,49.55,49.55,49.38,49.39,75044.0,35.2381,35.2381,35.1172,35.1244,75044.0
2021-03-25 10:15:00,49.4,49.44,49.37,49.43,58116.0,35.1315,35.1599,35.1101,35.1528,58116.0
2021-03-25 10:20:00,49.43,49.53,49.4,49.49,53875.0,35.1528,35.2239,35.1315,35.1955,53875.0
2021-03-25 10:25:00,49.49,49.55,49.48,49.51,54610.0,35.1955,35.2381,35.1884,35.2097,54610.0
2021-03-25 10:30:00,49.51,49.58,49.48,49.49,56047.0,35.2097,35.2595,35.1884,35.1955,56047.0
2021-03-25 10:35:00,49.48,49.55,49.45,49.48,45861.0,35.1884,35.2381,35.167,35.1884,45861.0
2021-03-25 10:40:00,49.48,49.5,49.46,49.48,43644.0,35.1884,35.2026,35.1741,35.1884,43644.0
2021-03-25 10:45:00,49.48,49.56,49.48,49.54,65875.0,35.1884,35.2453,35.1884,35.231,65875.0
2021-03-25 10:50:00,49.55,49.6,49.51,49.53,68618.0,35.2381,35.2737,35.2097,35.2239,68618.0
2021-03-25 10:55:00,49.53,49.59,49.51,49.59,64495.0,35.2239,35.2666,35.2097,35.2666,64495.0
2021-03-25 11:00:00,49.59,49.64,49.47,49.49,63001.0,35.2666,35.3021,35.1812,35.1955,63001.0
2021-03-25 11:05:00,49.49,49.63,49.49,49.61,59676.0,35.1955,35.295,35.1955,35.2808,59676.0
2021-03-25 11:10:00,49.61,49.69,49.6,49.66,62003.0,35.2808,35.3377,35.2737,35.3164,62003.0
2021-03-25 11:15:00,49.67,49.67,49.57,49.61,44633.0,35.3235,35.3235,35.2524,35.2808,44633.0
2021-03-25 11:20:00,49.6,49.69,49.6,49.66,53038.0,35.2737,35.3377,35.2737,35.3164,53038.0
2021-03-25 11:25:00,49.67,49.71,49.63,49.67,74045.0,35.3235,35.3519,35.295,35.3235,74045.0
2021-03-25 11:30:00,49.67,49.69,49.59,49.61,57359.0,35.3235,35.3377,35.2666,35.2808,57359.0
2021-03-25 11:35:00,49.62,49.64,49.54,49.54,66044.0,35.2879,35.3021,35.231,35.231,66044.0
2021-03-25 11:40:00,49.54,49.59,49.53,49.57,47720.0,35.231,35.2666,35.2239,35.2524,47720.0
2021-03-25 11:45:00,49.58,49.59,49.52,49.53,58744.0,35.2595,35.2666,35.2168,35.2239,58744.0
2021-03-25 11:50:00,49.53,49.6,49.51,49.59,42836.0,35.2239,35.2737,35.2097,35.2666,42836.0
2021-03-25 11:55:00,49.59,49.67,49.59,49.65,90916.0,35.2666,35.3235,35.2666,35.3093,90916.0
2021-03-25 12:00:00,49.66,49.69,49.58,49.58,98368.0,35.3164,35.3377,35.2595,35.2595,98368.0
2021-03-25 12:05:00,49.58,49.59,49.53,49.55,54097.0,35.2595,35.2666,35.2239,35.2381,54097.0
2021-03-25 12:10:00,49.55,49.59,49.54,49.58,41626.0,35.2381,35.2666,35.231,35.2595,41626.0
2021-03-25 12:15:00,49.58,49.6,49.55,49.59,40660.0,35.2595,35.2737,35.2381,35.2666,40660.0
2021-03-25 12:20:00,49.59,49.62,49.53,49.61,70574.0,35.2666,35.2879,35.2239,35.2808,70574.0
2021-03-25 12:25:00,49.62,49.65,49.54,49.57,61259.0,35.2879,35.3093,35.231,35.2524,61259.0
2021-03-25 12:30:00,49.57,49.64,49.57,49.61,49411.0,35.2524,35.3021,35.2524,35.2808,49411.0
2021-03-25 12:35:00,49.62,49.71,49.61,49.71,48197.0,35.2879,35.3519,35.2808,35.3519,48197.0
2021-03-25 12:40:00,49.72,49.76,49.7,49.73,56558.0,35.359,35.3875,35.3448,35.3661,56558.0
2021-03-25 12:45:00,49.74,49.79,49.7,49.74,117029.0,35.3733,35.4088,35.3448,35.3733,117029.0
2021-03-25 12:50:00,49.74,49.77,49.71,49.76,45737.0,35.3733,35.3946,35.3519,35.3875,45737.0
2021-03-25 12:55:00,49.76,49.83,49.76,49.81,39073.0,35.3875,35.4373,35.3875,35.423,39073.0
2021-03-25 13:00:00,49.82,49.88,49.8,49.86,61803.0,35.4302,35.4728,35.4159,35.4586,61803.0
2021-03-25 13:05:00,49.86,49.88,49.75,49.78,47161.0,35.4586,35.4728,35.3804,35.4017,47161.0
2021-03-25 13:10:00,49.79,49.8,49.75,49.8,36823.0,35.4088,35.4159,35.3804,35.4159,36823.0
2021-03-25 13:15:00,49.81,49.86,49.78,49.85,47023.0,35.423,35.4586,35.4017,35.4515,47023.0
2021-03-25 13:20:00,49.86,49.86,49.78,49.8,38257.0,35.4586,35.4586,35.4017,35.4159,38257.0
2021-03-25 13:25:00,49.8,49.85,49.77,49.8,47471.0,35.4159,35.4515,35.3946,35.4159,47471.0
2021-03-25 13:30:00,49.8,49.81,49.75,49.76,31679.0,35.4159,35.423,35.3804,35.3875,31679.0
2021-03-25 13:35:00,49.77,49.79,49.71,49.75,58699.0,35.3946,35.4088,35.3519,35.3804,58699.0
2021-03-25 13:40:00,49.74,49.83,49.74,49.82,35067.0,35.3733,35.4373,35.3733,35.4302,35067.0
2021-03-25 13:45:00,49.81,49.82,49.69,49.73,94545.0,35.423,35.4302,35.3377,35.3661,94545.0
2021-03-25 13:50:00,49.73,49.77,49.7,49.77,32953.0,35.3661,35.3946,35.3448,35.3946,32953.0
2021-03-25 13:55:00,49.77,49.79,49.72,49.77,40866.0,35.3946,35.4088,35.359,35.3946,40866.0
2021-03-25 14:00:00,49.77,49.77,49.73,49.73,35188.0,35.3946,35.3946,35.3661,35.3661,35188.0
2021-03-25 14:05:00,49.74,49.76,49.72,49.74,32442.0,35.3733,35.3875,35.359,35.3733,32442.0
2021-03-25 14:10:00,49.75,49.88,49.74,49.88,49454.0,35.3804,35.4728,35.3733,35.4728,49454.0
2021-03-25 14:15:00,49.87,49.91,49.84,49.91,42512.0,35.4657,35.4942,35.4444,35.4942,42512.0
2021-03-25 14:20:00,49.91,49.92,49.87,49.89,32296.0,35.4942,35.5013,35.4657,35.4799,32296.0
2021-03-25 14:25:00,49.89,49.93,49.84,49.85,56304.0,35.4799,35.5084,35.4444,35.4515,56304.0
2021-03-25 14:30:00,49.84,49.86,49.82,49.84,37571.0,35.4444,35.4586,35.4302,35.4444,37571.0
2021-03-25 14:35:00,49.84,49.93,49.82,49.93,47648.0,35.4444,35.5084,35.4302,35.5084,47648.0
2021-03-25 14:40:00,49.93,49.96,49.89,49.94,44643.0,35.5084,35.5297,35.4799,35.5155,44643.0
2021-03-25 14:45:00,49.94,49.98,49.93,49.96,46565.0,35.5155,35.5439,35.5084,35.5297,46565.0
2021-03-25 14:50:00,49.96,50.0,49.95,49.97,75381.0,35.5297,35.5582,35.5226,35.5368,75381.0
2021-03-25 14:55:00,49.97,49.99,49.92,49.95,59123.0,35.5368,35.5511,35.5013,35.5226,59123.0
2021-03-25 15:00:00,49.95,50.02,49.94,50.01,108273.0,35.5226,35.5724,35.5155,35.5653,108273.0
2021-03-25 15:05:00,50.02,50.09,50.01,50.05,60933.0,35.5724,35.6222,35.5653,35.5937,60933.0
2021-03-25 15:10:00,50.06,50.12,50.05,50.09,62308.0,35.6008,35.6435,35.5937,35.6222,62308.0
2021-03-25 15:15:00,50.09,50.15,50.09,50.13,55073.0,35.6222,35.6648,35.6222,35.6506,55073.0
2021-03-25 15:20:00,50.13,50.19,50.12,50.16,74163.0,35.6506,35.6933,35.6435,35.6719,74163.0
2021-03-25 15:25:00,50.17,50.2,50.14,50.2,66664.0,35.6791,35.7004,35.6577,35.7004,66664.0
2021-03-25 15:30:00,50.2,50.27,50.19,50.23,95045.0,35.7004,35.7502,35.6933,35.7217,95045.0
2021-03-25 15:35:00,50.23,50.25,50.19,50.2,109706.0,35.7217,35.736,35.6933,35.7004,109706.0
2021-03-25 15:40:00,50.2,50.28,50.19,50.27,86661.0,35.7004,35.7573,35.6933,35.7502,86661.0
2021-03-25 15:45:00,50.28,50.39,50.27,50.34,223040.0,35.7573,35.8355,35.7502,35.8,223040.0
2021-03-25 15:50:00,50.34,50.38,50.22,50.23,158848.0,35.8,35.8284,35.7146,35.7217,158848.0
2021-03-25 15:55:00,50.23,50.27,50.19,50.2,400554.0,35.7217,35.7502,35.6933,35.7004,400554.0
2021-03-26 09:30:00,51.0,51.12,50.83,51.07,647539.0,36.2693,36.3547,36.1484,36.3191,647539.0
2021-03-26 09:35:00,51.09,51.19,50.9,51.12,439717.0,36.3333,36.4044,36.1982,36.3547,439717.0
2021-03-26 09:40:00,51.11,51.21,50.99,51.2,195161.0,36.3476,36.4187,36.2622,36.4116,195161.0
2021-03-26 09:45:00,51.21,51.24,51.1,51.16,203551.0,36.4187,36.44,36.3404,36.3831,203551.0
2021-03-26 09:50:00,51.16,51.21,51.1,51.19,190048.0,36.3831,36.4187,36.3404,36.4044,190048.0
2021-03-26 09:55:00,51.19,51.3,51.15,51.3,193510.0,36.4044,36.4827,36.376,36.4827,193510.0
2021-03-26 10:00:00,51.29,51.36,51.25,51.34,159605.0,36.4756,36.5253,36.4471,36.5111,159605.0
2021-03-26 10:05:00,51.33,51.36,51.28,51.3,148262.0,36.504,36.5253,36.4685,36.4827,148262.0
2021-03-26 10:10:00,51.3,51.38,51.29,51.35,179841.0,36.4827,36.5396,36.4756,36.5182,179841.0
2021-03-26 10:15:00,51.35,51.41,51.34,51.38,87238.0,36.5182,36.5609,36.5111,36.5396,87238.0
2021-03-26 10:20:00,51.38,51.48,51.36,51.46,165857.0,36.5396,36.6107,36.5253,36.5965,165857.0
2021-03-26 10:25:00,51.46,51.53,51.45,51.48,170899.0,36.5965,36.6462,36.5893,36.6107,170899.0
2021-03-26 10:30:00,51.48,51.54,51.42,51.43,173900.0,36.6107,36.6534,36.568,36.5751,173900.0
2021-03-26 10:35:00,51.42,51.45,51.36,51.41,262823.0,36.568,36.5893,36.5253,36.5609,262823.0
2021-03-26 10:40:00,51.41,51.43,51.37,51.39,110960.0,36.5609,36.5751,36.5325,36.5467,110960.0
2021-03-26 10:45:00,51.38,51.45,51.33,51.43,185121.0,36.5396,36.5893,36.504,36.5751,185121.0
2021-03-26 10:50:00,51.43,51.47,51.39,51.41,173702.0,36.5751,36.6036,36.5467,36.5609,173702.0
2021-03-26 10:55:00,51.41,51.5,51.4,51.47,105238.0,36.5609,36.6249,36.5538,36.6036,105238.0
2021-03-26 11:00:00,51.48,51.54,51.47,51.53,92215.0,36.6107,36.6534,36.6036,36.6462,92215.0
2021-03-26 11:05:00,51.53,51.59,51.51,51.54,71177.0,36.6462,36.6889,36.632,36.6534,71177.0
2021-03-26 11:10:00,51.55,51.62,51.51,51.61,140475.0,36.6605,36.7102,36.632,36.7031,140475.0
2021-03-26 11:15:00,51.61,51.62,51.56,51.61,163323.0,36.7031,36.7102,36.6676,36.7031,163323.0
2021-03-26 11:20:00,51.62,51.74,51.61,51.73,167707.0,36.7102,36.7956,36.7031,36.7885,167707.0
2021-03-26 11:25:00,51.73,51.75,51.6,51.64,134238.0,36.7885,36.8027,36.696,36.7245,134238.0
2021-03-26 11:30:00,51.64,51.66,51.59,51.66,83895.0,36.7245,36.7387,36.6889,36.7387,83895.0
2021-03-26 11:35:00,51.66,51.68,51.62,51.63,59064.0,36.7387,36.7529,36.7102,36.7174,59064.0
2021-03-26 11:40:00,51.63,51.68,51.61,51.65,129207.0,36.7174,36.7529,36.7031,36.7316,129207.0
2021-03-26 11:45:00,51.66,51.66,51.59,51.61,70932.0,36.7387,36.7387,36.6889,36.7031,70932.0
2021-03-26 11:50:00,51.6,51.67,51.59,51.65,85363.0,36.696,36.7458,36.6889,36.7316,85363.0
2021-03-26 11:55:00,51.65,51.71,51.63,51.69,146931.0,36.7316,36.7743,36.7174,36.76,146931.0
2021-03-26 12:00:00,51.69,51.71,51.63,51.65,114330.0,36.76,36.7743,36.7174,36.7316,114330.0
2021-03-26 12:05:00,51.65,51.69,51.63,51.68,41678.0,36.7316,36.76,36.7174,36.7529,41678.0
2021-03-26 12:10:00,51.67,51.69,51.65,51.67,49158.0,36.7458,36.76,36.7316,36.7458,49158.0
2021-03-26 12:15:00,51.66,51.68,51.64,51.66,43203.0,36.7387,36.7529,36.7245,36.7387,43203.0
2021-03-26 12:20:00,51.66,51.7,51.65,51.65,59082.0,36.7387,36.7671,36.7316,36.7316,59082.0
2021-03-26 12:25:00,51.65,51.71,51.65,51.71,59669.0,36.7316,36.7743,36.7316,36.7743,59669.0
2021-03-26 12:30:00,51.71,51.82,51.71,51.8,143213.0,36.7743,36.8525,36.7743,36.8383,143213.0
2021-03-26 12:35:00,51.81,51.81,51.74,51.78,79210.0,36.8454,36.8454,36.7956,36.824,79210.0
2021-03-26 12:40:00,51.78,51.92,51.78,51.9,84871.0,36.824,36.9236,36.824,36.9094,84871.0
2021-03-26 12:45:00,51.9,51.97,51.87,51.93,135157.0,36.9094,36.9592,36.888,36.9307,135157.0
2021-03-26 12:50:00,51.93,51.99,51.91,51.96,57218.0,36.9307,36.9734,36.9165,36.952,57218.0
2021-03-26 12:55:00,51.96,51.98,51.93,51.95,77607.0,36.952,36.9663,36.9307,36.9449,77607.0
2021-03-26 13:00:00,51.95,51.95,51.81,51.82,54349.0,36.9449,36.9449,36.8454,36.8525,54349.0
2021-03-26 13:05:00,51.82,51.9,51.82,51.9,40145.0,36.8525,36.9094,36.8525,36.9094,40145.0
2021-03-26 13:10:00,51.9,51.93,51.86,51.89,50518.0,36.9094,36.9307,36.8809,36.9023,50518.0
2021-03-26 13:15:00,51.89,51.95,51.84,51.87,128148.0,36.9023,36.9449,36.8667,36.888,128148.0
2021-03-26 13:20:00,51.87,51.88,51.84,51.87,48472.0,36.888,36.8951,36.8667,36.888,48472.0
2021-03-26 13:25:00,51.87,51.93,51.86,51.9,58060.0,36.888,36.9307,36.8809,36.9094,58060.0
2021-03-26 13:30:00,51.91,51.93,51.9,51.91,54767.0,36.9165,36.9307,36.9094,36.9165,54767.0
2021-03-26 13:35:00,51.91,51.99,51.91,51.98,132805.0,36.9165,36.9734,36.9165,36.9663,132805.0
2021-03-26 13:40:00,51.97,51.99,51.89,51.95,142676.0,36.9592,36.9734,36.9023,36.9449,142676.0
2021-03-26 13:45:00,51.95,51.97,51.9,51.9,108759.0,36.9449,36.9592,36.9094,36.9094,108759.0
2021-03-26 13:50:00,51.91,51.98,51.87,51.91,131612.0,36.9165,36.9663,36.888,36.9165,131612.0
2021-03-26 13:55:00,51.91,51.96,51.89,51.95,68571.0,36.9165,36.952,36.9023,36.9449,68571.0
2021-03-26 14:00:00,51.95,51.96,51.91,51.92,87897.0,36.9449,36.952,36.9165,36.9236,87897.0
2021-03-26 14:05:00,51.91,51.93,51.84,51.86,101854.0,36.9165,36.9307,36.8667,36.8809,101854.0
2021-03-26 14:10:00,51.86,51.94,51.86,51.89,126477.0,36.8809,36.9378,36.8809,36.9023,126477.0
2021-03-26 14:15:00,51.87,51.9,51.84,51.87,68331.0,36.888,36.9094,36.8667,36.888,68331.0
2021-03-26 14:20:00,51.87,51.94,51.86,51.91,72739.0,36.888,36.9378,36.8809,36.9165,72739.0
2021-03-26 14:25:00,51.91,51.93,51.88,51.93,110102.0,36.9165,36.9307,36.8951,36.9307,110102.0
2021-03-26 14:30:00,51.93,52.0,51.92,52.0,136947.0,36.9307,36.9805,36.9236,36.9805,136947.0
2021-03-26 14:35:00,52.0,52.0,51.93,51.96,136819.0,36.9805,36.9805,36.9307,36.952,136819.0
2021-03-26 14:40:00,51.96,51.96,51.91,51.92,82534.0,36.952,36.952,36.9165,36.9236,82534.0
2021-03-26 14:45:00,51.93,51.99,51.88,51.9,125220.0,36.9307,36.9734,36.8951,36.9094,125220.0
2021-03-26 14:50:00,51.89,52.01,51.89,51.98,215632.0,36.9023,36.9876,36.9023,36.9663,215632.0
2021-03-26 14:55:00,51.99,51.99,51.92,51.93,83794.0,36.9734,36.9734,36.9236,36.9307,83794.0
2021-03-26 15:00:00,51.93,51.97,51.91,51.95,104476.0,36.9307,36.9592,36.9165,36.9449,104476.0
2021-03-26 15:05:00,51.94,51.95,51.89,51.91,108401.0,36.9378,36.9449,36.9023,36.9165,108401.0
2021-03-26 15:10:00,51.91,51.96,51.89,51.92,105289.0,36.9165,36.952,36.9023,36.9236,105289.0
2021-03-26 15:15:00,51.91,52.03,51.91,52.03,119190.0,36.9165,37.0018,36.9165,37.0018,119190.0
2021-03-26 15:20:00,52.04,52.11,52.0,52.09,186344.0,37.0089,37.0587,36.9805,37.0445,186344.0
2021-03-26 15:25:00,52.09,52.09,51.94,51.98,200551.0,37.0445,37.0445,36.9378,36.9663,200551.0
2021-03-26 15:30:00,51.98,52.04,51.94,52.02,177888.0,36.9663,37.0089,36.9378,36.9947,177888.0
2021-03-26 15:35:00,52.03,52.03,51.93,51.94,237398.0,37.0018,37.0018,36.9307,36.9378,237398.0
2021-03-26 15:40:00,51.94,52.02,51.93,51.99,153653.0,36.9378,36.9947,36.9307,36.9734,153653.0
2021-03-26 15:45:00,52.0,52.12,51.96,52.12,258270.0,36.9805,37.0658,36.952,37.0658,258270.0
2021-03-26 15:50:00,52.11,52.19,52.07,52.16,495840.0,37.0587,37.1156,37.0303,37.0943,495840.0
2021-03-26 15:55:00,52.16,52.59,52.13,52.5,1908396.0,37.0943,37.4001,37.0729,37.3361,1908396.0
2021-03-29 09:30:00,51.99,52.44,51.99,52.26,430400.0,36.9734,37.2934,36.9734,37.1654,430400.0
2021-03-29 09:35:00,52.27,52.36,52.23,52.29,170602.0,37.1725,37.2365,37.1441,37.1867,170602.0
2021-03-29 09:40:00,52.29,52.58,52.24,52.57,261718.0,37.1867,37.393,37.1512,37.3859,261718.0
2021-03-29 09:45:00,52.55,52.57,52.49,52.53,174796.0,37.3716,37.3859,37.329,37.3574,174796.0
2021-03-29 09:50:00,52.53,52.55,52.42,52.44,135260.0,37.3574,37.3716,37.2792,37.2934,135260.0
2021-03-29 09:55:00,52.44,52.51,52.33,52.33,133669.0,37.2934,37.3432,37.2152,37.2152,133669.0
2021-03-29 10:00:00,52.34,52.41,52.26,52.28,109595.0,37.2223,37.2721,37.1654,37.1796,109595.0
2021-03-29 10:05:00,52.28,52.29,52.15,52.25,100553.0,37.1796,37.1867,37.0872,37.1583,100553.0
2021-03-29 10:10:00,52.24,52.24,52.11,52.14,100145.0,37.1512,37.1512,37.0587,37.0801,100145.0
2021-03-29 10:15:00,52.14,52.15,51.92,51.93,221322.0,37.0801,37.0872,36.9236,36.9307,221322.0
2021-03-29 10:20:00,51.92,51.99,51.87,51.94,102888.0,36.9236,36.9734,36.888,36.9378,102888.0
2021-03-29 10:25:00,51.94,51.97,51.82,51.82,133154.0,36.9378,36.9592,36.8525,36.8525,133154.0
2021-03-29 10:30:00,51.82,51.87,51.8,51.85,122507.0,36.8525,36.888,36.8383,36.8738,122507.0
2021-03-29 10:35:00,51.85,51.85,51.73,51.73,106514.0,36.8738,36.8738,36.7885,36.7885,106514.0
2021-03-29 10:40:00,51.73,51.8,51.69,51.72,86713.0,36.7885,36.8383,36.76,36.7814,86713.0
2021-03-29 10:45:00,51.71,51.79,51.7,51.76,74028.0,36.7743,36.8311,36.7671,36.8098,74028.0
2021-03-29 10:50:00,51.76,51.81,51.73,51.75,91042.0,36.8098,36.8454,36.7885,36.8027,91042.0
2021-03-29 10:55:00,51.75,51.78,51.71,51.72,48991.0,36.8027,36.824,36.7743,36.7814,48991.0
2021-03-29 11:00:00,51.72,51.83,51.69,51.82,66100.0,36.7814,36.8596,36.76,36.8525,66100.0
2021-03-29 11:05:00,51.82,51.85,51.75,51.79,54596.0,36.8525,36.8738,36.8027,36.8311,54596.0
2021-03-29 11:10:00,51.79,51.83,51.75,51.78,42114.0,36.8311,36.8596,36.8027,36.824,42114.0
2021-03-29 11:15:00,51.78,51.92,51.78,51.88,56788.0,36.824,36.9236,36.824,36.8951,56788.0
2021-03-29 11:20:00,51.89,51.89,51.81,51.87,39173.0,36.9023,36.9023,36.8454,36.888,39173.0
2021-03-29 11:25:00,51.87,51.97,51.86,51.96,62174.0,36.888,36.9592,36.8809,36.952,62174.0
2021-03-29 11:30:00,51.96,52.0,51.91,51.96,56031.0,36.952,36.9805,36.9165,36.952,56031.0
2021-03-29 11:35:00,51.96,52.02,51.92,51.99,87617.0,36.952,36.9947,36.9236,36.9734,87617.0
2021-03-29 11:40:00,51.99,51.99,51.88,51.96,71421.0,36.9734,36.9734,36.8951,36.952,71421.0
2021-03-29 11:45:00,51.96,52.0,51.92,51.94,64551.0,36.952,36.9805,36.9236,36.9378,64551.0
2021-03-29 11:50:00,51.94,51.97,51.9,51.91,68183.0,36.9378,36.9592,36.9094,36.9165,68183.0
2021-03-29 11:55:00,51.91,51.95,51.9,51.93,37642.0,36.9165,36.9449,36.9094,36.9307,37642.0
2021-03-29 12:00:00,51.93,51.95,51.91,51.91,37700.0,36.9307,36.9449,36.9165,36.9165,37700.0
2021-03-29 12:05:00,51.91,51.93,51.88,51.9,38246.0,36.9165,36.9307,36.8951,36.9094,38246.0
2021-03-29 12:10:00,51.91,51.92,51.86,51.89,73461.0,36.9165,36.9236,36.8809,36.9023,73461.0
2021-03-29 12:15:00,51.9,51.91,51.86,51.86,42614.0,36.9094,36.9165,36.8809,36.8809,42614.0
2021-03-29 12:20:00,51.86,51.91,51.86,51.88,46118.0,36.8809,36.9165,36.8809,36.8951,46118.0
2021-03-29 12:25:00,51.89,51.96,51.88,51.95,66929.0,36.9023,36.952,36.8951,36.9449,66929.0
2021-03-29 12:30:00,51.94,51.95,51.9,51.93,45459.0,36.9378,36.9449,36.9094,36.9307,45459.0
2021-03-29 12:35:00,51.92,51.95,51.86,51.88,152139.0,36.9236,36.9449,36.8809,36.8951,152139.0
2021-03-29 12:40:00,51.88,51.89,51.78,51.86,118942.0,36.8951,36.9023,36.824,36.8809,118942.0
2021-03-29 12:45:00,51.86,51.88,51.83,51.87,36299.0,36.8809,36.8951,36.8596,36.888,36299.0
2021-03-29 12:50:00,51.86,51.9,51.83,51.89,61027.0,36.8809,36.9094,36.8596,36.9023,61027.0
2021-03-29 12:55:00,51.89,51.93,51.88,51.91,56598.0,36.9023,36.9307,36.8951,36.9165,56598.0
2021-03-29 13:00:00,51.91,52.0,51.9,51.99,43505.0,36.9165,36.9805,36.9094,36.9734,43505.0
2021-03-29 13:05:00,51.98,52.04,51.96,52.0,176084.0,36.9663,37.0089,36.952,36.9805,176084.0
2021-03-29 13:10:00,52.0,52.04,51.96,51.99,94665.0,36.9805,37.0089,36.952,36.9734,94665.0
2021-03-29 13:15:00,51.99,52.04,51.99,52.02,98459.0,36.9734,37.0089,36.9734,36.9947,98459.0
2021-03-29 13:20:00,52.02,52.07,52.01,52.03,30325.0,36.9947,37.0303,36.9876,37.0018,30325.0
2021-03-29 13:25:00,52.03,52.04,52.0,52.03,24508.0,37.0018,37.0089,36.9805,37.0018,24508.0
2021-03-29 13:30:00,52.04,52.19,52.03,52.19,47355.0,37.0089,37.1156,37.0018,37.1156,47355.0
2021-03-29 13:35:00,52.18,52.22,52.11,52.12,49749.0,37.1085,37.1369,37.0587,37.0658,49749.0
2021-03-29 13:40:00,52.12,52.13,52.08,52.1,38753.0,37.0658,37.0729,37.0374,37.0516,38753.0
2021-03-29 13:45:00,52.1,52.17,52.05,52.17,39425.0,37.0516,37.1014,37.016,37.1014,39425.0
2021-03-29 13:50:00,52.18,52.2,52.16,52.18,30708.0,37.1085,37.1227,37.0943,37.1085,30708.0
2021-03-29 13:55:00,52.18,52.18,52.13,52.14,33240.0,37.1085,37.1085,37.0729,37.0801,33240.0
2021-03-29 14:00:00,52.14,52.17,52.1,52.16,33077.0,37.0801,37.1014,37.0516,37.0943,33077.0
2021-03-29 14:05:00,52.16,52.24,52.15,52.23,45129.0,37.0943,37.1512,37.0872,37.1441,45129.0
2021-03-29 14:10:00,52.23,52.24,52.15,52.23,39115.0,37.1441,37.1512,37.0872,37.1441,39115.0
2021-03-29 14:15:00,52.23,52.23,52.15,52.17,31381.0,37.1441,37.1441,37.0872,37.1014,31381.0
2021-03-29 14:20:00,52.17,52.22,52.15,52.22,38708.0,37.1014,37.1369,37.0872,37.1369,38708.0
2021-03-29 14:25:00,52.22,52.26,52.2,52.24,38380.0,37.1369,37.1654,37.1227,37.1512,38380.0
2021-03-29 14:30:00,52.24,52.26,52.17,52.23,52984.0,37.1512,37.1654,37.1014,37.1441,52984.0
2021-03-29 14:35:00,52.23,52.28,52.2,52.28,47907.0,37.1441,37.1796,37.1227,37.1796,47907.0
2021-03-29 14:40:00,52.28,52.35,52.27,52.34,52887.0,37.1796,37.2294,37.1725,37.2223,52887.0
2021-03-29 14:45:00,52.34,52.41,52.32,52.37,75069.0,37.2223,37.2721,37.2081,37.2436,75069.0
2021-03-29 14:50:00,52.36,52.36,52.28,52.29,46306.0,37.2365,37.2365,37.1796,37.1867,46306.0
2021-03-29 14:55:00,52.29,52.33,52.26,52.33,39517.0,37.1867,37.2152,37.1654,37.2152,39517.0
2021-03-29 15:00:00,52.32,52.39,52.32,52.38,49293.0,37.2081,37.2578,37.2081,37.2507,49293.0
2021-03-29 15:05:00,52.38,52.41,52.33,52.35,46435.0,37.2507,37.2721,37.2152,37.2294,46435.0
2021-03-29 15:10:00,52.34,52.37,52.3,52.36,40249.0,37.2223,37.2436,37.1938,37.2365,40249.0
2021-03-29 15:15:00,52.36,52.4,52.35,52.36,64047.0,37.2365,37.265,37.2294,37.2365,64047.0
2021-03-29 15:20:00,52.36,52.43,52.35,52.42,50018.0,37.2365,37.2863,37.2294,37.2792,50018.0
2021-03-29 15:25:00,52.43,52.43,52.35,52.38,47810.0,37.2863,37.2863,37.2294,37.2507,47810.0
2021-03-29 15:30:00,52.38,52.43,52.31,52.31,72461.0,37.2507,37.2863,37.2009,37.2009,72461.0
2021-03-29 15:35:00,52.32,52.34,52.25,52.26,77928.0,37.2081,37.2223,37.1583,37.1654,77928.0
2021-03-29 15:40:00,52.26,52.32,52.24,52.28,121337.0,37.1654,37.2081,37.1512,37.1796,121337.0
2021-03-29 15:45:00,52.27,52.32,52.26,52.26,119643.0,37.1725,37.2081,37.1654,37.1654,119643.0
2021-03-29 15:50:00,52.26,52.34,52.23,52.34,211554.0,37.1654,37.2223,37.1441,37.2223,211554.0
2021-03-29 15:55:00,52.33,52.4,52.29,52.34,505429.0,37.2152,37.265,37.1867,37.2223,505429.0
2021-03-30 09:30:00,52.3,52.58,52.3,52.45,182505.0,37.1938,37.393,37.1938,37.3005,182505.0
2021-03-30 09:35:00,52.45,52.49,52.07,52.09,123949.0,37.3005,37.329,37.0303,37.0445,123949.0
2021-03-30 09:40:00,52.09,52.12,51.93,52.07,90438.0,37.0445,37.0658,36.9307,37.0303,90438.0
2021-03-30 09:45:00,52.1,52.12,51.9,51.9,98307.0,37.0516,37.0658,36.9094,36.9094,98307.0
2021-03-30 09:50:00,51.91,51.95,51.84,51.92,78719.0,36.9165,36.9449,36.8667,36.9236,78719.0
2021-03-30 09:55:00,51.92,51.98,51.86,51.91,90575.0,36.9236,36.9663,36.8809,36.9165,90575.0
2021-03-30 10:00:00,51.91,52.03,51.86,51.89,82507.0,36.9165,37.0018,36.8809,36.9023,82507.0
2021-03-30 10:05:00,51.89,51.92,51.77,51.83,66976.0,36.9023,36.9236,36.8169,36.8596,66976.0
2021-03-30 10:10:00,51.82,51.88,51.8,51.84,47152.0,36.8525,36.8951,36.8383,36.8667,47152.0
2021-03-30 10:15:00,51.84,51.9,51.81,51.87,48385.0,36.8667,36.9094,36.8454,36.888,48385.0
2021-03-30 10:20:00,51.86,51.96,51.85,51.95,66917.0,36.8809,36.952,36.8738,36.9449,66917.0
2021-03-30 10:25:00,51.95,51.98,51.9,51.98,57902.0,36.9449,36.9663,36.9094,36.9663,57902.0
2021-03-30 10:30:00,51.97,52.03,51.94,52.01,49360.0,36.9592,37.0018,36.9378,36.9876,49360.0
2021-03-30 10:35:00,52.02,52.06,51.89,51.9,67724.0,36.9947,37.0232,36.9023,36.9094,67724.0
2021-03-30 10:40:00,51.89,51.94,51.87,51.88,55879.0,36.9023,36.9378,36.888,36.8951,55879.0
2021-03-30 10:45:00,51.88,51.94,51.87,51.9,38993.0,36.8951,36.9378,36.888,36.9094,38993.0
2021-03-30 10:50:00,51.9,51.9,51.8,51.84,52149.0,36.9094,36.9094,36.8383,36.8667,52149.0
2021-03-30 10:55:00,51.83,51.85,51.79,51.81,38856.0,36.8596,36.8738,36.8311,36.8454,38856.0
2021-03-30 11:00:00,51.8,51.86,51.78,51.86,46898.0,36.8383,36.8809,36.824,36.8809,46898.0
2021-03-30 11:05:00,51.86,51.89,51.79,51.8,52684.0,36.8809,36.9023,36.8311,36.8383,52684.0
2021-03-30 11:10:00,51.8,51.81,51.73,51.78,69943.0,36.8383,36.8454,36.7885,36.824,69943.0
2021-03-30 11:15:00,51.78,51.82,51.75,51.81,53401.0,36.824,36.8525,36.8027,36.8454,53401.0
2021-03-30 11:20:00,51.82,51.84,51.72,51.8,102167.0,36.8525,36.8667,36.7814,36.8383,102167.0
2021-03-30 11:25:00,51.8,51.8,51.73,51.73,39130.0,36.8383,36.8383,36.7885,36.7885,39130.0
2021-03-30 11:30:00,51.73,51.77,51.69,51.72,43381.0,36.7885,36.8169,36.76,36.7814,43381.0
2021-03-30 11:35:00,51.71,51.71,51.64,51.67,42716.0,36.7743,36.7743,36.7245,36.7458,42716.0
2021-03-30 11:40:00,51.67,51.71,51.65,51.67,46763.0,36.7458,36.7743,36.7316,36.7458,46763.0
2021-03-30 11:45:00,51.68,51.72,51.67,51.71,52707.0,36.7529,36.7814,36.7458,36.7743,52707.0
2021-03-30 11:50:00,51.71,51.74,51.68,51.7,37657.0,36.7743,36.7956,36.7529,36.7671,37657.0
2021-03-30 11:55:00,51.71,51.71,51.62,51.64,104927.0,36.7743,36.7743,36.7102,36.7245,104927.0
2021-03-30 12:00:00,51.64,51.71,51.63,51.69,64810.0,36.7245,36.7743,36.7174,36.76,64810.0
2021-03-30 12:05:00,51.69,51.72,51.65,51.71,43476.0,36.76,36.7814,36.7316,36.7743,43476.0
2021-03-30 12:10:00,51.71,51.8,51.7,51.78,47671.0,36.7743,36.8383,36.7671,36.824,47671.0
2021-03-30 12:15:00,51.78,51.86,51.75,51.76,65901.0,36.824,36.8809,36.8027,36.8098,65901.0
2021-03-30 12:20:00,51.75,51.75,51.69,51.71,53870.0,36.8027,36.8027,36.76,36.7743,53870.0
2021-03-30 12:25:00,51.7,51.73,51.69,51.71,44480.0,36.7671,36.7885,36.76,36.7743,44480.0
2021-03-30 12:30:00,51.71,51.77,51.7,51.74,43706.0,36.7743,36.8169,36.7671,36.7956,43706.0
2021-03-30 12:35:00,51.74,51.76,51.71,51.72,74283.0,36.7956,36.8098,36.7743,36.7814,74283.0
2021-03-30 12:40:00,51.72,51.75,51.71,51.71,45657.0,36.7814,36.8027,36.7743,36.7743,45657.0
2021-03-30 12:45:00,51.71,51.71,51.67,51.69,30015.0,36.7743,36.7743,36.7458,36.76,30015.0
2021-03-30 12:50:00,51.68,51.69,51.63,51.67,88591.0,36.7529,36.76,36.7174,36.7458,88591.0
2021-03-30 12:55:00,51.67,51.75,51.65,51.75,119730.0,36.7458,36.8027,36.7316,36.8027,119730.0
2021-03-30 13:00:00,51.75,51.77,51.7,51.73,53731.0,36.8027,36.8169,36.7671,36.7885,53731.0
2021-03-30 13:05:00,51.73,51.74,51.69,51.73,36114.0,36.7885,36.7956,36.76,36.7885,36114.0
2021-03-30 13:10:00,51.73,51.73,51.68,51.71,25811.0,36.7885,36.7885,36.7529,36.7743,25811.0
2021-03-30 13:15:00,51.71,51.71,51.64,51.64,61150.0,36.7743,36.7743,36.7245,36.7245,61150.0
2021-03-30 13:20:00,51.64,51.65,51.6,51.61,38696.0,36.7245,36.7316,36.696,36.7031,38696.0
2021-03-30 13:25:00,51.61,51.61,51.49,51.49,114921.0,36.7031,36.7031,36.6178,36.6178,114921.0
2021-03-30 13:30:00,51.49,51.5,51.29,51.3,269809.0,36.6178,36.6249,36.4756,36.4827,269809.0
2021-03-30 13:35:00,51.3,51.4,51.29,51.37,106007.0,36.4827,36.5538,36.4756,36.5325,106007.0
2021-03-30 13:40:00,51.37,51.45,51.37,51.43,56736.0,36.5325,36.5893,36.5325,36.5751,56736.0
2021-03-30 13:45:00,51.42,51.44,51.39,51.39,39891.0,36.568,36.5822,36.5467,36.5467,39891.0
2021-03-30 13:50:00,51.39,51.44,51.35,51.36,86707.0,36.5467,36.5822,36.5182,36.5253,86707.0
2021-03-30 13:55:00,51.37,51.44,51.34,51.35,143791.0,36.5325,36.5822,36.5111,36.5182,143791.0
2021-03-30 14:00:00,51.35,51.39,51.29,51.38,79800.0,36.5182,36.5467,36.4756,36.5396,79800.0
2021-03-30 14:05:00,51.38,51.43,51.36,51.42,43488.0,36.5396,36.5751,36.5253,36.568,43488.0
2021-03-30 14:10:00,51.41,51.5,51.4,51.5,74354.0,36.5609,36.6249,36.5538,36.6249,74354.0
2021-03-30 14:15:00,51.49,51.52,51.45,51.46,55348.0,36.6178,36.6391,36.5893,36.5965,55348.0
2021-03-30 14:20:00,51.46,51.46,51.36,51.39,57879.0,36.5965,36.5965,36.5253,36.5467,57879.0
2021-03-30 14:25:00,51.39,51.42,51.36,51.38,42889.0,36.5467,36.568,36.5253,36.5396,42889.0
2021-03-30 14:30:00,51.38,51.41,51.36,51.39,53399.0,36.5396,36.5609,36.5253,36.5467,53399.0
2021-03-30 14:35:00,51.38,51.39,51.34,51.35,60437.0,36.5396,36.5467,36.5111,36.5182,60437.0
2021-03-30 14:40:00,51.35,51.37,51.33,51.34,77216.0,36.5182,36.5325,36.504,36.5111,77216.0
2021-03-30 14:45:00,51.34,51.34,51.25,51.27,76001.0,36.5111,36.5111,36.4471,36.4613,76001.0
2021-03-30 14:50:00,51.27,51.33,51.26,51.32,56807.0,36.4613,36.504,36.4542,36.4969,56807.0
2021-03-30 14:55:00,51.31,51.41,51.31,51.4,76638.0,36.4898,36.5609,36.4898,36.5538,76638.0
2021-03-30 15:00:00,51.4,51.49,51.36,51.48,101307.0,36.5538,36.6178,36.5253,36.6107,101307.0
2021-03-30 15:05:00,51.47,51.49,51.39,51.39,81336.0,36.6036,36.6178,36.5467,36.5467,81336.0
2021-03-30 15:10:00,51.39,51.39,51.32,51.36,143406.0,36.5467,36.5467,36.4969,36.5253,143406.0
2021-03-30 15:15:00,51.36,51.38,51.34,51.38,58471.0,36.5253,36.5396,36.5111,36.5396,58471.0
2021-03-30 15:20:00,51.38,51.41,51.36,51.37,80959.0,36.5396,36.5609,36.5253,36.5325,80959.0
2021-03-30 15:25:00,51.38,51.4,51.32,51.4,104034.0,36.5396,36.5538,36.4969,36.5538,104034.0
2021-03-30 15:30:00,51.39,51.41,51.29,51.3,121703.0,36.5467,36.5609,36.4756,36.4827,121703.0
2021-03-30 15:35:00,51.3,51.38,51.25,51.26,134480.0,36.4827,36.5396,36.4471,36.4542,134480.0
2021-03-30 15:40:00,51.26,51.27,51.17,51.21,172604.0,36.4542,36.4613,36.3902,36.4187,172604.0
2021-03-30 15:45:00,51.21,51.23,51.18,51.21,195591.0,36.4187,36.4329,36.3973,36.4187,195591.0
2021-03-30 15:50:00,51.2,51.23,51.14,51.22,287484.0,36.4116,36.4329,36.3689,36.4258,287484.0
2021-03-30 15:55:00,51.21,51.28,51.15,51.27,687500.0,36.4187,36.4685,36.376,36.4613,687500.0
2021-03-31 09:30:00,51.18,51.37,51.1,51.32,270338.0,36.3973,36.5325,36.3404,36.4969,270338.0
2021-03-31 09:35:00,51.3,51.37,51.21,51.37,150606.0,36.4827,36.5325,36.4187,36.5325,150606.0
2021-03-31 09:40:00,51.35,51.37,51.17,51.18,54164.0,36.5182,36.5325,36.3902,36.3973,54164.0
2021-03-31 09:45:00,51.18,51.2,51.05,51.08,85403.0,36.3973,36.4116,36.3049,36.3262,85403.0
2021-03-31 09:50:00,51.07,51.09,51.01,51.07,108719.0,36.3191,36.3333,36.2764,36.3191,108719.0
2021-03-31 09:55:00,51.06,51.12,50.96,50.98,146221.0,36.312,36.3547,36.2409,36.2551,146221.0
2021-03-31 10:00:00,50.99,51.12,50.97,51.12,95045.0,36.2622,36.3547,36.248,36.3547,95045.0
2021-03-31 10:05:00,51.12,51.15,50.98,51.0,71464.0,36.3547,36.376,36.2551,36.2693,71464.0
2021-03-31 10:10:00,51.0,51.07,50.98,50.99,83493.0,36.2693,36.3191,36.2551,36.2622,83493.0
2021-03-31 10:15:00,50.99,51.08,50.99,51.03,52266.0,36.2622,36.3262,36.2622,36.2907,52266.0
2021-03-31 10:20:00,51.03,51.04,50.98,50.99,78671.0,36.2907,36.2978,36.2551,36.2622,78671.0
2021-03-31 10:25:00,51.0,51.08,50.98,51.07,50338.0,36.2693,36.3262,36.2551,36.3191,50338.0
2021-03-31 10:30:00,51.08,51.09,51.0,51.01,50362.0,36.3262,36.3333,36.2693,36.2764,50362.0
2021-03-31 10:35:00,51.01,51.07,51.0,51.05,34376.0,36.2764,36.3191,36.2693,36.3049,34376.0
2021-03-31 10:40:00,51.05,51.13,51.05,51.1,50206.0,36.3049,36.3618,36.3049,36.3404,50206.0
2021-03-31 10:45:00,51.1,51.1,51.01,51.01,56935.0,36.3404,36.3404,36.2764,36.2764,56935.0
2021-03-31 10:50:00,51.01,51.08,51.0,51.05,109718.0,36.2764,36.3262,36.2693,36.3049,109718.0
2021-03-31 10:55:00,51.05,51.11,51.05,51.1,59319.0,36.3049,36.3476,36.3049,36.3404,59319.0
2021-03-31 11:00:00,51.1,51.21,51.09,51.2,86370.0,36.3404,36.4187,36.3333,36.4116,86370.0
2021-03-31 11:05:00,51.2,51.21,51.12,51.16,61088.0,36.4116,36.4187,36.3547,36.3831,61088.0
2021-03-31 11:10:00,51.16,51.16,51.09,51.12,84949.0,36.3831,36.3831,36.3333,36.3547,84949.0
2021-03-31 11:15:00,51.11,51.27,51.09,51.27,78228.0,36.3476,36.4613,36.3333,36.4613,78228.0
2021-03-31 11:20:00,51.27,51.29,51.23,51.25,46854.0,36.4613,36.4756,36.4329,36.4471,46854.0
2021-03-31 11:25:00,51.24,51.25,51.19,51.21,56265.0,36.44,36.4471,36.4044,36.4187,56265.0
2021-03-31 11:30:00,51.21,51.25,51.17,51.17,91055.0,36.4187,36.4471,36.3902,36.3902,91055.0
2021-03-31 11:35:00,51.18,51.24,51.18,51.18,34783.0,36.3973,36.44,36.3973,36.3973,34783.0
2021-03-31 11:40:00,51.18,51.19,51.11,51.12,35267.0,36.3973,36.4044,36.3476,36.3547,35267.0
2021-03-31 11:45:00,51.12,51.19,51.09,51.17,86272.0,36.3547,36.4044,36.3333,36.3902,86272.0
2021-03-31 11:50:00,51.17,51.19,51.15,51.19,17101.0,36.3902,36.4044,36.376,36.4044,17101.0
2021-03-31 11:55:00,51.19,51.24,51.17,51.18,35027.0,36.4044,36.44,36.3902,36.3973,35027.0
2021-03-31 12:00:00,51.18,51.19,51.14,51.16,62629.0,36.3973,36.4044,36.3689,36.3831,62629.0
2021-03-31 12:05:00,51.16,51.24,51.15,51.2,131503.0,36.3831,36.44,36.376,36.4116,131503.0
2021-03-31 12:10:00,51.21,51.21,51.18,51.2,24332.0,36.4187,36.4187,36.3973,36.4116,24332.0
2021-03-31 12:15:00,51.19,51.27,51.19,51.25,63356.0,36.4044,36.4613,36.4044,36.4471,63356.0
2021-03-31 12:20:00,51.25,51.25,51.18,51.2,48763.0,36.4471,36.4471,36.3973,36.4116,48763.0
2021-03-31 12:25:00,51.2,51.27,51.19,51.26,28074.0,36.4116,36.4613,36.4044,36.4542,28074.0
2021-03-31 12:30:00,51.25,51.31,51.25,51.3,35413.0,36.4471,36.4898,36.4471,36.4827,35413.0
2021-03-31 12:35:00,51.3,51.32,51.26,51.27,43908.0,36.4827,36.4969,36.4542,36.4613,43908.0
2021-03-31 12:40:00,51.27,51.32,51.26,51.32,22526.0,36.4613,36.4969,36.4542,36.4969,22526.0
2021-03-31 12:45:00,51.32,51.33,51.29,51.29,40049.0,36.4969,36.504,36.4756,36.4756,40049.0
2021-03-31 12:50:00,51.29,51.3,51.24,51.25,39740.0,36.4756,36.4827,36.44,36.4471,39740.0
2021-03-31 12:55:00,51.25,51.31,51.24,51.29,24234.0,36.4471,36.4898,36.44,36.4756,24234.0
2021-03-31 13:00:00,51.3,51.33,51.28,51.3,51408.0,36.4827,36.504,36.4685,36.4827,51408.0
2021-03-31 13:05:00,51.29,51.35,51.27,51.35,46630.0,36.4756,36.5182,36.4613,36.5182,46630.0
2021-03-31 13:10:00,51.35,51.36,51.3,51.3,26598.0,36.5182,36.5253,36.4827,36.4827,26598.0
2021-03-31 13:15:00,51.3,51.32,51.23,51.25,52922.0,36.4827,36.4969,36.4329,36.4471,52922.0
2021-03-31 13:20:00,51.24,51.25,51.19,51.22,59567.0,36.44,36.4471,36.4044,36.4258,59567.0
2021-03-31 13:25:00,51.22,51.25,51.2,51.23,44844.0,36.4258,36.4471,36.4116,36.4329,44844.0
2021-03-31 13:30:00,51.23,51.27,51.22,51.27,38823.0,36.4329,36.4613,36.4258,36.4613,38823.0
2021-03-31 13:35:00,51.27,51.29,51.21,51.24,53492.0,36.4613,36.4756,36.4187,36.44,53492.0
2021-03-31 13:40:00,51.25,51.27,51.23,51.23,29486.0,36.4471,36.4613,36.4329,36.4329,29486.0
2021-03-31 13:45:00,51.24,51.24,51.18,51.19,37325.0,36.44,36.44,36.3973,36.4044,37325.0
2021-03-31 13:50:00,51.19,51.24,51.19,51.23,37841.0,36.4044,36.44,36.4044,36.4329,37841.0
2021-03-31 13:55:00,51.22,51.28,51.17,51.25,73039.0,36.4258,36.4685,36.3902,36.4471,73039.0
2021-03-31 14:00:00,51.24,51.25,51.17,51.21,36178.0,36.44,36.4471,36.3902,36.4187,36178.0
2021-03-31 14:05:00,51.21,51.26,51.18,51.19,35128.0,36.4187,36.4542,36.3973,36.4044,35128.0
2021-03-31 14:10:00,51.18,51.2,51.12,51.2,66319.0,36.3973,36.4116,36.3547,36.4116,66319.0
2021-03-31 14:15:00,51.19,51.2,51.13,51.13,37945.0,36.4044,36.4116,36.3618,36.3618,37945.0
2021-03-31 14:20:00,51.13,51.18,51.13,51.17,43192.0,36.3618,36.3973,36.3618,36.3902,43192.0
2021-03-31 14:25:00,51.16,51.16,51.06,51.1,42222.0,36.3831,36.3831,36.312,36.3404,42222.0
2021-03-31 14:30:00,51.1,51.15,51.09,51.11,38162.0,36.3404,36.376,36.3333,36.3476,38162.0
2021-03-31 14:35:00,51.11,51.13,51.07,51.07,41901.0,36.3476,36.3618,36.3191,36.3191,41901.0
2021-03-31 14:40:00,51.07,51.08,51.02,51.04,50845.0,36.3191,36.3262,36.2835,36.2978,50845.0
2021-03-31 14:45:00,51.03,51.05,50.96,51.0,67075.0,36.2907,36.3049,36.2409,36.2693,67075.0
2021-03-31 14:50:00,50.99,51.07,50.99,51.06,80942.0,36.2622,36.3191,36.2622,36.312,80942.0
2021-03-31 14:55:00,51.06,51.12,51.06,51.07,73476.0,36.312,36.3547,36.312,36.3191,73476.0
2021-03-31 15:00:00,51.07,51.11,51.06,51.09,61015.0,36.3191,36.3476,36.312,36.3333,61015.0
2021-03-31 15:05:00,51.09,51.17,51.08,51.14,88758.0,36.3333,36.3902,36.3262,36.3689,88758.0
2021-03-31 15:10:00,51.15,51.19,51.08,51.11,67652.0,36.376,36.4044,36.3262,36.3476,67652.0
2021-03-31 15:15:00,51.11,51.2,51.11,51.19,63300.0,36.3476,36.4116,36.3476,36.4044,63300.0
2021-03-31 15:20:00,51.19,51.23,51.16,51.22,76975.0,36.4044,36.4329,36.3831,36.4258,76975.0
2021-03-31 15:25:00,51.21,51.24,51.18,51.2,60605.0,36.4187,36.44,36.3973,36.4116,60605.0
2021-03-31 15:30:00,51.2,51.31,51.17,51.28,64020.0,36.4116,36.4898,36.3902,36.4685,64020.0
2021-03-31 15:35:00,51.29,51.34,51.25,51.25,77601.0,36.4756,36.5111,36.4471,36.4471,77601.0
2021-03-31 15:40:00,51.24,51.27,51.18,51.19,69056.0,36.44,36.4613,36.3973,36.4044,69056.0
2021-03-31 15:45:00,51.19,51.22,51.17,51.19,96097.0,36.4044,36.4258,36.3902,36.4044,96097.0
2021-03-31 15:50:00,51.18,51.34,51.16,51.33,203752.0,36.3973,36.5111,36.3831,36.504,203752.0
2021-03-31 15:55:00,51.33,51.37,51.15,51.18,697149.0,36.504,36.5325,36.376,36.3973,697149.0
2021-04-01 09:30:00,51.0,51.16,50.86,50.88,286410.0,36.2693,36.3831,36.1698,36.184,286410.0
2021-04-01 09:35:00,50.91,50.95,50.71,50.75,113204.0,36.2053,36.2338,36.0631,36.0915,113204.0
2021-04-01 09:40:00,50.73,50.77,50.57,50.66,90045.0,36.0773,36.1058,35.9635,36.0275,90045.0
2021-04-01 09:45:00,50.65,50.67,50.41,50.41,110733.0,36.0204,36.0346,35.8497,35.8497,110733.0
2021-04-01 09:50:00,50.41,50.5,50.37,50.49,128086.0,35.8497,35.9137,35.8213,35.9066,128086.0
2021-04-01 09:55:00,50.49,50.51,50.32,50.38,120404.0,35.9066,35.9209,35.7857,35.8284,120404.0
2021-04-01 10:00:00,50.4,50.46,50.37,50.42,86438.0,35.8426,35.8853,35.8213,35.8569,86438.0
2021-04-01 10:05:00,50.43,50.45,50.31,50.34,115164.0,35.864,35.8782,35.7786,35.8,115164.0
2021-04-01 10:10:00,50.33,50.41,50.29,50.4,78806.0,35.7928,35.8497,35.7644,35.8426,78806.0
2021-04-01 10:15:00,50.4,50.42,50.36,50.39,79781.0,35.8426,35.8569,35.8142,35.8355,79781.0
2021-04-01 10:20:00,50.39,50.45,50.34,50.45,80359.0,35.8355,35.8782,35.8,35.8782,80359.0
2021-04-01 10:25:00,50.45,50.45,50.32,50.33,67998.0,35.8782,35.8782,35.7857,35.7928,67998.0
2021-04-01 10:30:00,50.33,50.47,50.31,50.44,207188.0,35.7928,35.8924,35.7786,35.8711,207188.0
2021-04-01 10:35:00,50.43,50.44,50.37,50.39,75210.0,35.864,35.8711,35.8213,35.8355,75210.0
2021-04-01 10:40:00,50.39,50.41,50.37,50.37,58129.0,35.8355,35.8497,35.8213,35.8213,58129.0
2021-04-01 10:45:00,50.38,50.4,50.27,50.33,91793.0,35.8284,35.8426,35.7502,35.7928,91793.0
2021-04-01 10:50:00,50.33,50.38,50.3,50.37,156220.0,35.7928,35.8284,35.7715,35.8213,156220.0
2021-04-01 10:55:00,50.37,50.45,50.37,50.42,130988.0,35.8213,35.8782,35.8213,35.8569,130988.0
2021-04-01 11:00:00,50.42,50.47,50.38,50.43,106985.0,35.8569,35.8924,35.8284,35.864,106985.0
2021-04-01 11:05:00,50.44,50.62,50.43,50.62,138211.0,35.8711,35.9991,35.864,35.9991,138211.0
2021-04-01 11:10:00,50.61,50.64,50.56,50.6,62382.0,35.992,36.0133,35.9564,35.9849,62382.0
2021-04-01 11:15:00,50.6,50.67,50.59,50.66,93881.0,35.9849,36.0346,35.9777,36.0275,93881.0
2021-04-01 11:20:00,50.66,50.72,50.55,50.66,102534.0,36.0275,36.0702,35.9493,36.0275,102534.0
2021-04-01 11:25:00,50.65,50.74,50.64,50.73,69509.0,36.0204,36.0844,36.0133,36.0773,69509.0
2021-04-01 11:30:00,50.73,50.73,50.55,50.56,62833.0,36.0773,36.0773,35.9493,35.9564,62833.0
2021-04-01 11:35:00,50.57,50.58,50.53,50.55,95697.0,35.9635,35.9706,35.9351,35.9493,95697.0
2021-04-01 11:40:00,50.56,50.67,50.55,50.65,55443.0,35.9564,36.0346,35.9493,36.0204,55443.0
2021-04-01 11:45:00,50.65,50.67,50.62,50.66,37513.0,36.0204,36.0346,35.9991,36.0275,37513.0
2021-04-01 11:50:00,50.66,50.75,50.66,50.72,53548.0,36.0275,36.0915,36.0275,36.0702,53548.0
2021-04-01 11:55:00,50.72,50.76,50.69,50.76,57564.0,36.0702,36.0986,36.0489,36.0986,57564.0
2021-04-01 12:00:00,50.77,50.85,50.77,50.83,41006.0,36.1058,36.1627,36.1058,36.1484,41006.0
2021-04-01 12:05:00,50.84,50.91,50.81,50.91,40689.0,36.1555,36.2053,36.1342,36.2053,40689.0
2021-04-01 12:10:00,50.91,51.01,50.9,50.99,116716.0,36.2053,36.2764,36.1982,36.2622,116716.0
2021-04-01 12:15:00,50.99,50.99,50.91,50.95,38483.0,36.2622,36.2622,36.2053,36.2338,38483.0
2021-04-01 12:20:00,50.95,50.96,50.92,50.96,47581.0,36.2338,36.2409,36.2124,36.2409,47581.0
2021-04-01 12:25:00,50.96,51.01,50.95,50.98,75236.0,36.2409,36.2764,36.2338,36.2551,75236.0
2021-04-01 12:30:00,50.98,51.0,50.93,50.99,55815.0,36.2551,36.2693,36.2195,36.2622,55815.0
2021-04-01 12:35:00,50.99,51.04,50.98,51.01,42785.0,36.2622,36.2978,36.2551,36.2764,42785.0
2021-04-01 12:40:00,51.01,51.04,50.97,51.02,55709.0,36.2764,36.2978,36.248,36.2835,55709.0
2021-04-01 12:45:00,51.02,51.05,51.0,51.04,30619.0,36.2835,36.3049,36.2693,36.2978,30619.0
2021-04-01 12:50:00,51.04,51.05,50.99,51.01,31334.0,36.2978,36.3049,36.2622,36.2764,31334.0
2021-04-01 12:55:00,51.01,51.08,50.99,51.04,72434.0,36.2764,36.3262,36.2622,36.2978,72434.0
2021-04-01 13:00:00,51.04,51.04,51.01,51.02,18705.0,36.2978,36.2978,36.2764,36.2835,18705.0
2021-04-01 13:05:00,51.03,51.03,51.0,51.0,27434.0,36.2907,36.2907,36.2693,36.2693,27434.0
2021-04-01 13:10:00,51.01,51.01,50.96,50.98,33972.0,36.2764,36.2764,36.2409,36.2551,33972.0
2021-04-01 13:15:00,50.98,51.1,50.98,51.09,44681.0,36.2551,36.3404,36.2551,36.3333,44681.0
2021-04-01 13:20:00,51.09,51.13,51.08,51.11,45529.0,36.3333,36.3618,36.3262,36.3476,45529.0
2021-04-01 13:25:00,51.11,51.13,51.09,51.11,46214.0,36.3476,36.3618,36.3333,36.3476,46214.0
2021-04-01 13:30:00,51.11,51.12,51.1,51.11,30096.0,36.3476,36.3547,36.3404,36.3476,30096.0
2021-04-01 13:35:00,51.12,51.12,51.03,51.04,33930.0,36.3547,36.3547,36.2907,36.2978,33930.0
2021-04-01 13:40:00,51.03,51.06,51.02,51.03,27760.0,36.2907,36.312,36.2835,36.2907,27760.0
2021-04-01 13:45:00,51.04,51.04,51.01,51.02,29208.0,36.2978,36.2978,36.2764,36.2835,29208.0
2021-04-01 13:50:00,51.03,51.03,50.98,51.0,59130.0,36.2907,36.2907,36.2551,36.2693,59130.0
2021-04-01 13:55:00,51.01,51.05,50.99,51.04,49762.0,36.2764,36.3049,36.2622,36.2978,49762.0
2021-04-01 14:00:00,51.04,51.07,51.03,51.07,36945.0,36.2978,36.3191,36.2907,36.3191,36945.0
2021-04-01 14:05:00,51.07,51.08,51.01,51.07,40294.0,36.3191,36.3262,36.2764,36.3191,40294.0
2021-04-01 14:10:00,51.07,51.08,51.05,51.07,22054.0,36.3191,36.3262,36.3049,36.3191,22054.0
2021-04-01 14:15:00,51.07,51.07,51.02,51.02,28076.0,36.3191,36.3191,36.2835,36.2835,28076.0
2021-04-01 14:20:00,51.02,51.04,51.01,51.03,37732.0,36.2835,36.2978,36.2764,36.2907,37732.0
2021-04-01 14:25:00,51.04,51.04,50.94,50.96,51956.0,36.2978,36.2978,36.2267,36.2409,51956.0
2021-04-01 14:30:00,50.95,50.96,50.92,50.94,27751.0,36.2338,36.2409,36.2124,36.2267,27751.0
2021-04-01 14:35:00,50.94,50.96,50.93,50.95,33200.0,36.2267,36.2409,36.2195,36.2338,33200.0
2021-04-01 14:40:00,50.95,50.99,50.94,50.98,47924.0,36.2338,36.2622,36.2267,36.2551,47924.0
2021-04-01 14:45:00,50.98,50.99,50.93,50.95,36674.0,36.2551,36.2622,36.2195,36.2338,36674.0
2021-04-01 14:50:00,50.96,50.96,50.92,50.95,38082.0,36.2409,36.2409,36.2124,36.2338,38082.0
2021-04-01 14:55:00,50.96,51.01,50.96,51.01,42889.0,36.2409,36.2764,36.2409,36.2764,42889.0
2021-04-01 15:00:00,51.02,51.03,51.0,51.02,39450.0,36.2835,36.2907,36.2693,36.2835,39450.0
2021-04-01 15:05:00,51.02,51.06,51.0,51.04,44005.0,36.2835,36.312,36.2693,36.2978,44005.0
2021-04-01 15:10:00,51.05,51.08,51.04,51.05,56705.0,36.3049,36.3262,36.2978,36.3049,56705.0
2021-04-01 15:15:00,51.06,51.07,51.01,51.03,39867.0,36.312,36.3191,36.2764,36.2907,39867.0
2021-04-01 15:20:00,51.03,51.06,51.0,51.01,72456.0,36.2907,36.312,36.2693,36.2764,72456.0
2021-04-01 15:25:00,51.02,51.07,50.99,51.06,78048.0,36.2835,36.3191,36.2622,36.312,78048.0
2021-04-01 15:30:00,51.05,51.06,51.0,51.02,52438.0,36.3049,36.312,36.2693,36.2835,52438.0
2021-04-01 15:35:00,51.02,51.05,50.97,50.99,59581.0,36.2835,36.3049,36.248,36.2622,59581.0
2021-04-01 15:40:00,50.99,51.05,50.99,51.02,100821.0,36.2622,36.3049,36.2622,36.2835,100821.0
2021-04-01 15:45:00,51.02,51.03,50.98,51.03,160824.0,36.2835,36.2907,36.2551,36.2907,160824.0
2021-04-01 15:50:00,51.02,51.02,50.92,50.96,202402.0,36.2835,36.2835,36.2124,36.2409,202402.0
2021-04-01 15:55:00,50.97,51.1,50.96,51.0,534679.0,36.248,36.3404,36.2409,36.2693,534679.0
2021-04-05 09:30:00,51.37,51.61,51.3,51.47,213035.0,36.5325,36.7031,36.4827,36.6036,213035.0
2021-04-05 09:35:00,51.47,51.52,51.38,51.45,120556.0,36.6036,36.6391,36.5396,36.5893,120556.0
2021-04-05 09:40:00,51.45,51.53,51.43,51.52,105500.0,36.5893,36.6462,36.5751,36.6391,105500.0
2021-04-05 09:45:00,51.52,51.55,51.42,51.42,74317.0,36.6391,36.6605,36.568,36.568,74317.0
2021-04-05 09:50:00,51.41,51.47,51.35,51.45,57852.0,36.5609,36.6036,36.5182,36.5893,57852.0
2021-04-05 09:55:00,51.46,51.54,51.36,51.53,82347.0,36.5965,36.6534,36.5253,36.6462,82347.0
2021-04-05 10:00:00,51.54,51.64,51.52,51.61,79832.0,36.6534,36.7245,36.6391,36.7031,79832.0
2021-04-05 10:05:00,51.6,51.71,51.59,51.68,56242.0,36.696,36.7743,36.6889,36.7529,56242.0
2021-04-05 10:10:00,51.67,51.81,51.64,51.8,109460.0,36.7458,36.8454,36.7245,36.8383,109460.0
2021-04-05 10:15:00,51.8,51.83,51.76,51.8,57863.0,36.8383,36.8596,36.8098,36.8383,57863.0
2021-04-05 10:20:00,51.81,51.84,51.77,51.83,99480.0,36.8454,36.8667,36.8169,36.8596,99480.0
2021-04-05 10:25:00,51.83,51.86,51.71,51.74,60496.0,36.8596,36.8809,36.7743,36.7956,60496.0
2021-04-05 10:30:00,51.74,51.84,51.74,51.81,55459.0,36.7956,36.8667,36.7956,36.8454,55459.0
2021-04-05 10:35:00,51.81,51.84,51.71,51.72,48217.0,36.8454,36.8667,36.7743,36.7814,48217.0
2021-04-05 10:40:00,51.73,51.81,51.73,51.81,33418.0,36.7885,36.8454,36.7885,36.8454,33418.0
2021-04-05 10:45:00,51.81,51.87,51.8,51.85,48075.0,36.8454,36.888,36.8383,36.8738,48075.0
2021-04-05 10:50:00,51.84,51.85,51.76,51.76,38250.0,36.8667,36.8738,36.8098,36.8098,38250.0
2021-04-05 10:55:00,51.76,51.83,51.74,51.78,46202.0,36.8098,36.8596,36.7956,36.824,46202.0
2021-04-05 11:00:00,51.78,51.79,51.7,51.71,52656.0,36.824,36.8311,36.7671,36.7743,52656.0
2021-04-05 11:05:00,51.71,51.75,51.69,51.7,39052.0,36.7743,36.8027,36.76,36.7671,39052.0
2021-04-05 11:10:00,51.71,51.73,51.63,51.65,39776.0,36.7743,36.7885,36.7174,36.7316,39776.0
2021-04-05 11:15:00,51.65,51.68,51.57,51.57,46020.0,36.7316,36.7529,36.6747,36.6747,46020.0
2021-04-05 11:20:00,51.57,51.58,51.53,51.55,34112.0,36.6747,36.6818,36.6462,36.6605,34112.0
2021-04-05 11:25:00,51.55,51.56,51.51,51.54,40025.0,36.6605,36.6676,36.632,36.6534,40025.0
2021-04-05 11:30:00,51.54,51.57,51.53,51.57,56881.0,36.6534,36.6747,36.6462,36.6747,56881.0
2021-04-05 11:35:00,51.56,51.67,51.55,51.66,68539.0,36.6676,36.7458,36.6605,36.7387,68539.0
2021-04-05 11:40:00,51.66,51.73,51.65,51.72,38388.0,36.7387,36.7885,36.7316,36.7814,38388.0
2021-04-05 11:45:00,51.72,51.72,51.63,51.66,33753.0,36.7814,36.7814,36.7174,36.7387,33753.0
2021-04-05 11:50:00,51.65,51.66,51.58,51.59,72681.0,36.7316,36.7387,36.6818,36.6889,72681.0
2021-04-05 11:55:00,51.58,51.61,51.55,51.57,75780.0,36.6818,36.7031,36.6605,36.6747,75780.0
2021-04-05 12:00:00,51.57,51.61,51.53,51.54,51257.0,36.6747,36.7031,36.6462,36.6534,51257.0
2021-04-05 12:05:00,51.54,51.62,51.52,51.6,30368.0,36.6534,36.7102,36.6391,36.696,30368.0
2021-04-05 12:10:00,51.6,51.61,51.54,51.55,41237.0,36.696,36.7031,36.6534,36.6605,41237.0
2021-04-05 12:15:00,51.55,51.58,51.53,51.55,38744.0,36.6605,36.6818,36.6462,36.6605,38744.0
2021-04-05 12:20:00,51.55,51.59,51.53,51.57,33929.0,36.6605,36.6889,36.6462,36.6747,33929.0
2021-04-05 12:25:00,51.57,51.6,51.56,51.58,32620.0,36.6747,36.696,36.6676,36.6818,32620.0
2021-04-05 12:30:00,51.57,51.69,51.56,51.66,92858.0,36.6747,36.76,36.6676,36.7387,92858.0
2021-04-05 12:35:00,51.67,51.72,51.65,51.7,51185.0,36.7458,36.7814,36.7316,36.7671,51185.0
2021-04-05 12:40:00,51.7,51.73,51.66,51.67,42957.0,36.7671,36.7885,36.7387,36.7458,42957.0
2021-04-05 12:45:00,51.66,51.67,51.61,51.65,27663.0,36.7387,36.7458,36.7031,36.7316,27663.0
2021-04-05 12:50:00,51.65,51.65,51.54,51.54,37729.0,36.7316,36.7316,36.6534,36.6534,37729.0
2021-04-05 12:55:00,51.55,51.59,51.53,51.59,39127.0,36.6605,36.6889,36.6462,36.6889,39127.0
2021-04-05 13:00:00,51.58,51.61,51.56,51.6,73808.0,36.6818,36.7031,36.6676,36.696,73808.0
2021-04-05 13:05:00,51.6,51.62,51.57,51.58,54356.0,36.696,36.7102,36.6747,36.6818,54356.0
2021-04-05 13:10:00,51.57,51.58,51.53,51.54,36503.0,36.6747,36.6818,36.6462,36.6534,36503.0
2021-04-05 13:15:00,51.54,51.55,51.49,51.5,36203.0,36.6534,36.6605,36.6178,36.6249,36203.0
2021-04-05 13:20:00,51.49,51.53,51.48,51.52,30888.0,36.6178,36.6462,36.6107,36.6391,30888.0
2021-04-05 13:25:00,51.52,51.52,51.47,51.5,30768.0,36.6391,36.6391,36.6036,36.6249,30768.0
2021-04-05 13:30:00,51.51,51.51,51.49,51.51,31434.0,36.632,36.632,36.6178,36.632,31434.0
2021-04-05 13:35:00,51.5,51.51,51.46,51.5,32584.0,36.6249,36.632,36.5965,36.6249,32584.0
2021-04-05 13:40:00,51.49,51.5,51.41,51.43,83281.0,36.6178,36.6249,36.5609,36.5751,83281.0
2021-04-05 13:45:00,51.43,51.45,51.41,51.44,36171.0,36.5751,36.5893,36.5609,36.5822,36171.0
2021-04-05 13:50:00,51.43,51.5,51.43,51.5,38585.0,36.5751,36.6249,36.5751,36.6249,38585.0
2021-04-05 13:55:00,51.5,51.56,51.47,51.55,55607.0,36.6249,36.6676,36.6036,36.6605,55607.0
2021-04-05 14:00:00,51.55,51.58,51.48,51.48,79734.0,36.6605,36.6818,36.6107,36.6107,79734.0
2021-04-05 14:05:00,51.48,51.53,51.47,51.5,58743.0,36.6107,36.6462,36.6036,36.6249,58743.0
2021-04-05 14:10:00,51.51,51.52,51.48,51.48,28420.0,36.632,36.6391,36.6107,36.6107,28420.0
2021-04-05 14:15:00,51.48,51.5,51.45,51.48,42383.0,36.6107,36.6249,36.5893,36.6107,42383.0
2021-04-05 14:20:00,51.47,51.49,51.42,51.43,37112.0,36.6036,36.6178,36.568,36.5751,37112.0
2021-04-05 14:25:00,51.43,51.49,51.43,51.48,34578.0,36.5751,36.6178,36.5751,36.6107,34578.0
2021-04-05 14:30:00,51.48,51.53,51.46,51.49,46617.0,36.6107,36.6462,36.5965,36.6178,46617.0
2021-04-05 14:35:00,51.49,51.5,51.46,51.49,28284.0,36.6178,36.6249,36.5965,36.6178,28284.0
2021-04-05 14:40:00,51.49,51.53,51.47,51.48,55564.0,36.6178,36.6462,36.6036,36.6107,55564.0
2021-04-05 14:45:00,51.48,51.48,51.45,51.46,16707.0,36.6107,36.6107,36.5893,36.5965,16707.0
2021-04-05 14:50:00,51.46,51.46,51.4,51.41,23072.0,36.5965,36.5965,36.5538,36.5609,23072.0
2021-04-05 14:55:00,51.41,51.44,51.36,51.36,71463.0,36.5609,36.5822,36.5253,36.5253,71463.0
2021-04-05 15:00:00,51.36,51.39,51.35,51.36,36275.0,36.5253,36.5467,36.5182,36.5253,36275.0
2021-04-05 15:05:00,51.36,51.39,51.33,51.36,120362.0,36.5253,36.5467,36.504,36.5253,120362.0
2021-04-05 15:10:00,51.36,51.41,51.35,51.41,59683.0,36.5253,36.5609,36.5182,36.5609,59683.0
2021-04-05 15:15:00,51.41,51.45,51.4,51.44,80466.0,36.5609,36.5893,36.5538,36.5822,80466.0
2021-04-05 15:20:00,51.44,51.48,51.42,51.45,65449.0,36.5822,36.6107,36.568,36.5893,65449.0
2021-04-05 15:25:00,51.44,51.45,51.34,51.41,50573.0,36.5822,36.5893,36.5111,36.5609,50573.0
2021-04-05 15:30:00,51.41,51.42,51.28,51.29,68870.0,36.5609,36.568,36.4685,36.4756,68870.0
2021-04-05 15:35:00,51.29,51.35,51.28,51.3,101423.0,36.4756,36.5182,36.4685,36.4827,101423.0
2021-04-05 15:40:00,51.31,51.36,51.27,51.35,130835.0,36.4898,36.5253,36.4613,36.5182,130835.0
2021-04-05 15:45:00,51.35,51.38,51.32,51.34,157207.0,36.5182,36.5396,36.4969,36.5111,157207.0
2021-04-05 15:50:00,51.34,51.42,51.32,51.38,108570.0,36.5111,36.568,36.4969,36.5396,108570.0
2021-04-05 15:55:00,51.38,51.39,51.31,51.32,292719.0,36.5396,36.5467,36.4898,36.4969,292719.0
2021-04-06 09:30:00,51.17,51.39,51.15,51.33,241320.0,36.3902,36.5467,36.376,36.504,241320.0
2021-04-06 09:35:00,51.33,51.48,51.31,51.44,89816.0,36.504,36.6107,36.4898,36.5822,89816.0
2021-04-06 09:40:00,51.45,51.52,51.4,51.44,75276.0,36.5893,36.6391,36.5538,36.5822,75276.0
2021-04-06 09:45:00,51.45,51.57,51.42,51.57,71920.0,36.5893,36.6747,36.568,36.6747,71920.0
2021-04-06 09:50:00,51.57,51.61,51.51,51.54,112005.0,36.6747,36.7031,36.632,36.6534,112005.0
2021-04-06 09:55:00,51.54,51.6,51.49,51.59,70102.0,36.6534,36.696,36.6178,36.6889,70102.0
2021-04-06 10:00:00,51.6,51.64,51.57,51.57,77498.0,36.696,36.7245,36.6747,36.6747,77498.0
2021-04-06 10:05:00,51.59,51.63,51.56,51.6,103649.0,36.6889,36.7174,36.6676,36.696,103649.0
2021-04-06 10:10:00,51.61,51.65,51.59,51.62,63927.0,36.7031,36.7316,36.6889,36.7102,63927.0
2021-04-06 10:15:00,51.62,51.69,51.6,51.66,115151.0,36.7102,36.76,36.696,36.7387,115151.0
2021-04-06 10:20:00,51.66,51.75,51.66,51.73,178567.0,36.7387,36.8027,36.7387,36.7885,178567.0
2021-04-06 10:25:00,51.73,51.75,51.69,51.7,73583.0,36.7885,36.8027,36.76,36.7671,73583.0
2021-04-06 10:30:00,51.71,51.77,51.67,51.75,95802.0,36.7743,36.8169,36.7458,36.8027,95802.0
2021-04-06 10:35:00,51.76,51.76,51.7,51.72,34720.0,36.8098,36.8098,36.7671,36.7814,34720.0
2021-04-06 10:40:00,51.72,51.73,51.64,51.68,60482.0,36.7814,36.7885,36.7245,36.7529,60482.0
2021-04-06 10:45:00,51.68,51.7,51.62,51.64,42493.0,36.7529,36.7671,36.7102,36.7245,42493.0
2021-04-06 10:50:00,51.64,51.68,51.61,51.66,36472.0,36.7245,36.7529,36.7031,36.7387,36472.0
2021-04-06 10:55:00,51.66,51.68,51.65,51.66,26357.0,36.7387,36.7529,36.7316,36.7387,26357.0
2021-04-06 11:00:00,51.66,51.68,51.65,51.68,32106.0,36.7387,36.7529,36.7316,36.7529,32106.0
2021-04-06 11:05:00,51.68,51.7,51.66,51.7,44477.0,36.7529,36.7671,36.7387,36.7671,44477.0
2021-04-06 11:10:00,51.7,51.7,51.63,51.65,53833.0,36.7671,36.7671,36.7174,36.7316,53833.0
2021-04-06 11:15:00,51.65,51.73,51.64,51.7,80996.0,36.7316,36.7885,36.7245,36.7671,80996.0
2021-04-06 11:20:00,51.69,51.72,51.66,51.7,34169.0,36.76,36.7814,36.7387,36.7671,34169.0
2021-04-06 11:25:00,51.7,51.72,51.67,51.69,46720.0,36.7671,36.7814,36.7458,36.76,46720.0
2021-04-06 11:30:00,51.69,51.7,51.66,51.7,42184.0,36.76,36.7671,36.7387,36.7671,42184.0
2021-04-06 11:35:00,51.7,51.7,51.65,51.66,45221.0,36.7671,36.7671,36.7316,36.7387,45221.0
2021-04-06 11:40:00,51.66,51.7,51.63,51.65,78423.0,36.7387,36.7671,36.7174,36.7316,78423.0
2021-04-06 11:45:00,51.64,51.69,51.63,51.69,31853.0,36.7245,36.76,36.7174,36.76,31853.0
2021-04-06 11:50:00,51.68,51.73,51.68,51.72,51803.0,36.7529,36.7885,36.7529,36.7814,51803.0
2021-04-06 11:55:00,51.71,51.71,51.68,51.69,33843.0,36.7743,36.7743,36.7529,36.76,33843.0
2021-04-06 12:00:00,51.69,51.77,51.69,51.73,53295.0,36.76,36.8169,36.76,36.7885,53295.0
2021-04-06 12:05:00,51.73,51.77,51.7,51.71,76326.0,36.7885,36.8169,36.7671,36.7743,76326.0
2021-04-06 12:10:00,51.71,51.76,51.69,51.75,27528.0,36.7743,36.8098,36.76,36.8027,27528.0
2021-04-06 12:15:00,51.76,51.79,51.73,51.73,53145.0,36.8098,36.8311,36.7885,36.7885,53145.0
2021-04-06 12:20:00,51.73,51.74,51.69,51.7,46722.0,36.7885,36.7956,36.76,36.7671,46722.0
2021-04-06 12:25:00,51.7,51.74,51.7,51.7,38021.0,36.7671,36.7956,36.7671,36.7671,38021.0
2021-04-06 12:30:00,51.7,51.7,51.61,51.62,45591.0,36.7671,36.7671,36.7031,36.7102,45591.0
2021-04-06 12:35:00,51.61,51.61,51.5,51.53,33828.0,36.7031,36.7031,36.6249,36.6462,33828.0
2021-04-06 12:40:00,51.53,51.58,51.52,51.56,102194.0,36.6462,36.6818,36.6391,36.6676,102194.0
2021-04-06 12:45:00,51.55,51.65,51.54,51.64,85271.0,36.6605,36.7316,36.6534,36.7245,85271.0
2021-04-06 12:50:00,51.64,51.64,51.59,51.63,38356.0,36.7245,36.7245,36.6889,36.7174,38356.0
2021-04-06 12:55:00,51.63,51.69,51.61,51.69,65615.0,36.7174,36.76,36.7031,36.76,65615.0
2021-04-06 13:00:00,51.69,51.69,51.64,51.66,57618.0,36.76,36.76,36.7245,36.7387,57618.0
2021-04-06 13:05:00,51.66,51.73,51.65,51.71,56662.0,36.7387,36.7885,36.7316,36.7743,56662.0
2021-04-06 13:10:00,51.71,51.72,51.66,51.66,34440.0,36.7743,36.7814,36.7387,36.7387,34440.0
2021-04-06 13:15:00,51.66,51.71,51.63,51.66,54026.0,36.7387,36.7743,36.7174,36.7387,54026.0
2021-04-06 13:20:00,51.66,51.67,51.56,51.57,40408.0,36.7387,36.7458,36.6676,36.6747,40408.0
2021-04-06 13:25:00,51.56,51.59,51.53,51.58,26028.0,36.6676,36.6889,36.6462,36.6818,26028.0
2021-04-06 13:30:00,51.58,51.59,51.52,51.52,31095.0,36.6818,36.6889,36.6391,36.6391,31095.0
2021-04-06 13:35:00,51.52,51.64,51.51,51.55,78262.0,36.6391,36.7245,36.632,36.6605,78262.0
2021-04-06 13:40:00,51.56,51.58,51.54,51.55,31323.0,36.6676,36.6818,36.6534,36.6605,31323.0
2021-04-06 13:45:00,51.55,51.58,51.53,51.56,41618.0,36.6605,36.6818,36.6462,36.6676,41618.0
2021-04-06 13:50:00,51.56,51.58,51.55,51.55,36022.0,36.6676,36.6818,36.6605,36.6605,36022.0
2021-04-06 13:55:00,51.55,51.61,51.55,51.6,50796.0,36.6605,36.7031,36.6605,36.696,50796.0
2021-04-06 14:00:00,51.6,51.6,51.52,51.53,47546.0,36.696,36.696,36.6391,36.6462,47546.0
2021-04-06 14:05:00,51.54,51.54,51.52,51.53,23721.0,36.6534,36.6534,36.6391,36.6462,23721.0
2021-04-06 14:10:00,51.53,51.59,51.51,51.56,38729.0,36.6462,36.6889,36.632,36.6676,38729.0
2021-04-06 14:15:00,51.57,51.58,51.5,51.51,37105.0,36.6747,36.6818,36.6249,36.632,37105.0
2021-04-06 14:20:00,51.51,51.52,51.5,51.51,17957.0,36.632,36.6391,36.6249,36.632,17957.0
2021-04-06 14:25:00,51.51,51.55,51.5,51.54,46487.0,36.632,36.6605,36.6249,36.6534,46487.0
2021-04-06 14:30:00,51.53,51.54,51.51,51.54,28254.0,36.6462,36.6534,36.632,36.6534,28254.0
2021-04-06 14:35:00,51.54,51.56,51.52,51.55,45652.0,36.6534,36.6676,36.6391,36.6605,45652.0
2021-04-06 14:40:00,51.55,51.56,51.51,51.52,41145.0,36.6605,36.6676,36.632,36.6391,41145.0
2021-04-06 14:45:00,51.52,51.56,51.5,51.55,61638.0,36.6391,36.6676,36.6249,36.6605,61638.0
2021-04-06 14:50:00,51.54,51.55,51.53,51.54,62697.0,36.6534,36.6605,36.6462,36.6534,62697.0
2021-04-06 14:55:00,51.54,51.55,51.49,51.51,61780.0,36.6534,36.6605,36.6178,36.632,61780.0
2021-04-06 15:00:00,51.51,51.51,51.41,51.42,83181.0,36.632,36.632,36.5609,36.568,83181.0
2021-04-06 15:05:00,51.41,51.44,51.36,51.37,51344.0,36.5609,36.5822,36.5253,36.5325,51344.0
2021-04-06 15:10:00,51.37,51.4,51.35,51.4,65596.0,36.5325,36.5538,36.5182,36.5538,65596.0
2021-04-06 15:15:00,51.4,51.48,51.37,51.47,109809.0,36.5538,36.6107,36.5325,36.6036,109809.0
2021-04-06 15:20:00,51.48,51.49,51.35,51.39,113186.0,36.6107,36.6178,36.5182,36.5467,113186.0
2021-04-06 15:25:00,51.39,51.43,51.37,51.42,45259.0,36.5467,36.5751,36.5325,36.568,45259.0
2021-04-06 15:30:00,51.42,51.43,51.33,51.33,71442.0,36.568,36.5751,36.504,36.504,71442.0
2021-04-06 15:35:00,51.33,51.39,51.32,51.36,71575.0,36.504,36.5467,36.4969,36.5253,71575.0
2021-04-06 15:40:00,51.36,51.41,51.35,51.38,60460.0,36.5253,36.5609,36.5182,36.5396,60460.0
2021-04-06 15:45:00,51.38,51.43,51.37,51.41,103269.0,36.5396,36.5751,36.5325,36.5609,103269.0
2021-04-06 15:50:00,51.41,51.43,51.35,51.37,167131.0,36.5609,36.5751,36.5182,36.5325,167131.0
2021-04-06 15:55:00,51.37,51.42,51.33,51.38,406112.0,36.5325,36.568,36.504,36.5396,406112.0
2021-04-07 09:30:00,51.4,51.54,51.4,51.49,169919.0,36.5538,36.6534,36.5538,36.6178,169919.0
2021-04-07 09:35:00,51.48,51.55,51.46,51.5,75630.0,36.6107,36.6605,36.5965,36.6249,75630.0
2021-04-07 09:40:00,51.5,51.51,51.36,51.43,77159.0,36.6249,36.632,36.5253,36.5751,77159.0
2021-04-07 09:45:00,51.43,51.43,51.27,51.32,96958.0,36.5751,36.5751,36.4613,36.4969,96958.0
2021-04-07 09:50:00,51.31,51.32,51.21,51.24,63946.0,36.4898,36.4969,36.4187,36.44,63946.0
2021-04-07 09:55:00,51.24,51.28,51.19,51.27,47532.0,36.44,36.4685,36.4044,36.4613,47532.0
2021-04-07 10:00:00,51.26,51.34,51.18,51.34,63837.0,36.4542,36.5111,36.3973,36.5111,63837.0
2021-04-07 10:05:00,51.34,51.36,51.29,51.31,60655.0,36.5111,36.5253,36.4756,36.4898,60655.0
2021-04-07 10:10:00,51.31,51.31,51.21,51.25,30836.0,36.4898,36.4898,36.4187,36.4471,30836.0
2021-04-07 10:15:00,51.25,51.3,51.22,51.23,44565.0,36.4471,36.4827,36.4258,36.4329,44565.0
2021-04-07 10:20:00,51.23,51.25,51.2,51.23,45572.0,36.4329,36.4471,36.4116,36.4329,45572.0
2021-04-07 10:25:00,51.23,51.24,51.2,51.22,22270.0,36.4329,36.44,36.4116,36.4258,22270.0
2021-04-07 10:30:00,51.22,51.27,51.21,51.26,28714.0,36.4258,36.4613,36.4187,36.4542,28714.0
2021-04-07 10:35:00,51.25,51.29,51.23,51.28,27751.0,36.4471,36.4756,36.4329,36.4685,27751.0
2021-04-07 10:40:00,51.29,51.34,51.28,51.32,49620.0,36.4756,36.5111,36.4685,36.4969,49620.0
2021-04-07 10:45:00,51.32,51.35,51.3,51.32,35212.0,36.4969,36.5182,36.4827,36.4969,35212.0
2021-04-07 10:50:00,51.31,51.39,51.3,51.38,60066.0,36.4898,36.5467,36.4827,36.5396,60066.0
2021-04-07 10:55:00,51.37,51.38,51.33,51.36,38149.0,36.5325,36.5396,36.504,36.5253,38149.0
2021-04-07 11:00:00,51.35,51.35,51.3,51.32,40966.0,36.5182,36.5182,36.4827,36.4969,40966.0
2021-04-07 11:05:00,51.32,51.32,51.23,51.29,33554.0,36.4969,36.4969,36.4329,36.4756,33554.0
2021-04-07 11:10:00,51.29,51.29,51.25,51.27,22733.0,36.4756,36.4756,36.4471,36.4613,22733.0
2021-04-07 11:15:00,51.28,51.29,51.25,51.27,28138.0,36.4685,36.4756,36.4471,36.4613,28138.0
2021-04-07 11:20:00,51.26,51.27,51.23,51.26,29896.0,36.4542,36.4613,36.4329,36.4542,29896.0
2021-04-07 11:25:00,51.26,51.27,51.22,51.26,78711.0,36.4542,36.4613,36.4258,36.4542,78711.0
2021-04-07 11:30:00,51.26,51.29,51.24,51.29,24205.0,36.4542,36.4756,36.44,36.4756,24205.0
2021-04-07 11:35:00,51.29,51.3,51.26,51.28,51387.0,36.4756,36.4827,36.4542,36.4685,51387.0
2021-04-07 11:40:00,51.27,51.29,51.22,51.23,37443.0,36.4613,36.4756,36.4258,36.4329,37443.0
2021-04-07 11:45:00,51.23,51.28,51.23,51.27,15630.0,36.4329,36.4685,36.4329,36.4613,15630.0
2021-04-07 11:50:00,51.27,51.28,51.25,51.26,42679.0,36.4613,36.4685,36.4471,36.4542,42679.0
2021-04-07 11:55:00,51.25,51.26,51.18,51.2,74605.0,36.4471,36.4542,36.3973,36.4116,74605.0
2021-04-07 12:00:00,51.19,51.28,51.19,51.27,69580.0,36.4044,36.4685,36.4044,36.4613,69580.0
2021-04-07 12:05:00,51.27,51.29,51.26,51.27,36202.0,36.4613,36.4756,36.4542,36.4613,36202.0
2021-04-07 12:10:00,51.27,51.27,51.23,51.25,35952.0,36.4613,36.4613,36.4329,36.4471,35952.0
2021-04-07 12:15:00,51.26,51.26,51.21,51.25,45191.0,36.4542,36.4542,36.4187,36.4471,45191.0
2021-04-07 12:20:00,51.25,51.26,51.21,51.23,34267.0,36.4471,36.4542,36.4187,36.4329,34267.0
2021-04-07 12:25:00,51.23,51.24,51.2,51.2,42991.0,36.4329,36.44,36.4116,36.4116,42991.0
2021-04-07 12:30:00,51.2,51.24,51.19,51.22,31758.0,36.4116,36.44,36.4044,36.4258,31758.0
2021-04-07 12:35:00,51.22,51.26,51.22,51.26,43221.0,36.4258,36.4542,36.4258,36.4542,43221.0
2021-04-07 12:40:00,51.25,51.25,51.21,51.23,24362.0,36.4471,36.4471,36.4187,36.4329,24362.0
2021-04-07 12:45:00,51.22,51.24,51.21,51.22,20882.0,36.4258,36.44,36.4187,36.4258,20882.0
2021-04-07 12:50:00,51.22,51.25,51.21,51.22,43934.0,36.4258,36.4471,36.4187,36.4258,43934.0
2021-04-07 12:55:00,51.23,51.23,51.19,51.22,25153.0,36.4329,36.4329,36.4044,36.4258,25153.0
2021-04-07 13:00:00,51.23,51.27,51.21,51.22,49370.0,36.4329,36.4613,36.4187,36.4258,49370.0
2021-04-07 13:05:00,51.22,51.23,51.12,51.12,66159.0,36.4258,36.4329,36.3547,36.3547,66159.0
2021-04-07 13:10:00,51.12,51.13,51.05,51.05,62613.0,36.3547,36.3618,36.3049,36.3049,62613.0
2021-04-07 13:15:00,51.05,51.07,50.97,50.97,116694.0,36.3049,36.3191,36.248,36.248,116694.0
2021-04-07 13:20:00,50.98,51.01,50.89,50.89,80133.0,36.2551,36.2764,36.1911,36.1911,80133.0
2021-04-07 13:25:00,50.89,51.0,50.89,50.98,81350.0,36.1911,36.2693,36.1911,36.2551,81350.0
2021-04-07 13:30:00,50.99,50.99,50.96,50.98,60529.0,36.2622,36.2622,36.2409,36.2551,60529.0
2021-04-07 13:35:00,50.98,50.99,50.96,50.98,33506.0,36.2551,36.2622,36.2409,36.2551,33506.0
2021-04-07 13:40:00,50.98,51.04,50.97,51.01,66150.0,36.2551,36.2978,36.248,36.2764,66150.0
2021-04-07 13:45:00,51.01,51.01,50.93,50.94,68202.0,36.2764,36.2764,36.2195,36.2267,68202.0
2021-04-07 13:50:00,50.95,50.95,50.92,50.94,35558.0,36.2338,36.2338,36.2124,36.2267,35558.0
2021-04-07 13:55:00,50.95,50.97,50.92,50.96,74301.0,36.2338,36.248,36.2124,36.2409,74301.0
2021-04-07 14:00:00,50.96,50.97,50.91,50.93,43156.0,36.2409,36.248,36.2053,36.2195,43156.0
2021-04-07 14:05:00,50.93,50.97,50.91,50.95,50829.0,36.2195,36.248,36.2053,36.2338,50829.0
2021-04-07 14:10:00,50.95,50.95,50.86,50.88,61157.0,36.2338,36.2338,36.1698,36.184,61157.0
2021-04-07 14:15:00,50.88,50.93,50.86,50.91,32086.0,36.184,36.2195,36.1698,36.2053,32086.0
2021-04-07 14:20:00,50.91,51.02,50.91,51.01,34347.0,36.2053,36.2835,36.2053,36.2764,34347.0
2021-04-07 14:25:00,51.01,51.04,50.98,51.03,27407.0,36.2764,36.2978,36.2551,36.2907,27407.0
2021-04-07 14:30:00,51.03,51.07,51.01,51.05,29381.0,36.2907,36.3191,36.2764,36.3049,29381.0
2021-04-07 14:35:00,51.05,51.07,51.01,51.03,31853.0,36.3049,36.3191,36.2764,36.2907,31853.0
2021-04-07 14:40:00,51.03,51.06,51.01,51.04,31521.0,36.2907,36.312,36.2764,36.2978,31521.0
2021-04-07 14:45:00,51.05,51.05,51.02,51.05,31075.0,36.3049,36.3049,36.2835,36.3049,31075.0
2021-04-07 14:50:00,51.05,51.08,51.04,51.07,31481.0,36.3049,36.3262,36.2978,36.3191,31481.0
2021-04-07 14:55:00,51.07,51.08,51.01,51.02,51570.0,36.3191,36.3262,36.2764,36.2835,51570.0
2021-04-07 15:00:00,51.02,51.09,51.02,51.08,43659.0,36.2835,36.3333,36.2835,36.3262,43659.0
2021-04-07 15:05:00,51.08,51.08,51.02,51.04,41254.0,36.3262,36.3262,36.2835,36.2978,41254.0
2021-04-07 15:10:00,51.04,51.07,51.01,51.02,69384.0,36.2978,36.3191,36.2764,36.2835,69384.0
2021-04-07 15:15:00,51.03,51.06,50.99,51.05,43117.0,36.2907,36.312,36.2622,36.3049,43117.0
2021-04-07 15:20:00,51.05,51.06,51.03,51.04,29379.0,36.3049,36.312,36.2907,36.2978,29379.0
2021-04-07 15:25:00,51.05,51.09,51.03,51.07,84988.0,36.3049,36.3333,36.2907,36.3191,84988.0
2021-04-07 15:30:00,51.08,51.15,51.07,51.11,69367.0,36.3262,36.376,36.3191,36.3476,69367.0
2021-04-07 15:35:00,51.11,51.17,51.1,51.16,50561.0,36.3476,36.3902,36.3404,36.3831,50561.0
2021-04-07 15:40:00,51.16,51.17,51.14,51.16,59594.0,36.3831,36.3902,36.3689,36.3831,59594.0
2021-04-07 15:45:00,51.16,51.17,51.14,51.16,72778.0,36.3831,36.3902,36.3689,36.3831,72778.0
2021-04-07 15:50:00,51.16,51.16,51.08,51.12,123070.0,36.3831,36.3831,36.3262,36.3547,123070.0
2021-04-07 15:55:00,51.12,51.14,51.1,51.13,167572.0,36.3547,36.3689,36.3404,36.3618,167572.0
2021-04-08 09:30:00,51.22,51.31,51.04,51.06,164906.0,36.4258,36.4898,36.2978,36.312,164906.0
2021-04-08 09:35:00,51.07,51.15,51.03,51.12,76079.0,36.3191,36.376,36.2907,36.3547,76079.0
2021-04-08 09:40:00,51.11,51.14,50.94,50.98,66092.0,36.3476,36.3689,36.2267,36.2551,66092.0
2021-04-08 09:45:00,50.97,51.09,50.96,51.06,82793.0,36.248,36.3333,36.2409,36.312,82793.0
2021-04-08 09:50:00,51.06,51.13,50.98,51.09,72049.0,36.312,36.3618,36.2551,36.3333,72049.0
2021-04-08 09:55:00,51.09,51.1,51.04,51.09,59398.0,36.3333,36.3404,36.2978,36.3333,59398.0
2021-04-08 10:00:00,51.09,51.2,51.08,51.16,76493.0,36.3333,36.4116,36.3262,36.3831,76493.0
2021-04-08 10:05:00,51.16,51.2,51.12,51.2,50729.0,36.3831,36.4116,36.3547,36.4116,50729.0
2021-04-08 10:10:00,51.2,51.22,51.17,51.19,68446.0,36.4116,36.4258,36.3902,36.4044,68446.0
2021-04-08 10:15:00,51.19,51.22,51.13,51.13,61196.0,36.4044,36.4258,36.3618,36.3618,61196.0
2021-04-08 10:20:00,51.13,51.29,51.12,51.28,312014.0,36.3618,36.4756,36.3547,36.4685,312014.0
2021-04-08 10:25:00,51.29,51.34,51.25,51.32,96530.0,36.4756,36.5111,36.4471,36.4969,96530.0
2021-04-08 10:30:00,51.32,51.32,51.23,51.27,109517.0,36.4969,36.4969,36.4329,36.4613,109517.0
2021-04-08 10:35:00,51.28,51.42,51.27,51.37,93465.0,36.4685,36.568,36.4613,36.5325,93465.0
2021-04-08 10:40:00,51.36,51.47,51.35,51.44,136785.0,36.5253,36.6036,36.5182,36.5822,136785.0
2021-04-08 10:45:00,51.44,51.45,51.34,51.4,98819.0,36.5822,36.5893,36.5111,36.5538,98819.0
2021-04-08 10:50:00,51.39,51.47,51.38,51.41,55853.0,36.5467,36.6036,36.5396,36.5609,55853.0
2021-04-08 10:55:00,51.41,51.43,51.32,51.34,82517.0,36.5609,36.5751,36.4969,36.5111,82517.0
2021-04-08 11:00:00,51.34,51.38,51.32,51.36,47600.0,36.5111,36.5396,36.4969,36.5253,47600.0
2021-04-08 11:05:00,51.36,51.42,51.33,51.41,37658.0,36.5253,36.568,36.504,36.5609,37658.0
2021-04-08 11:10:00,51.42,51.47,51.42,51.47,65909.0,36.568,36.6036,36.568,36.6036,65909.0
2021-04-08 11:15:00,51.47,51.52,51.45,51.51,90089.0,36.6036,36.6391,36.5893,36.632,90089.0
2021-04-08 11:20:00,51.51,51.53,51.46,51.5,37240.0,36.632,36.6462,36.5965,36.6249,37240.0
2021-04-08 11:25:00,51.5,51.53,51.48,51.5,48848.0,36.6249,36.6462,36.6107,36.6249,48848.0
2021-04-08 11:30:00,51.49,51.54,51.46,51.52,51492.0,36.6178,36.6534,36.5965,36.6391,51492.0
2021-04-08 11:35:00,51.51,51.55,51.44,51.45,47264.0,36.632,36.6605,36.5822,36.5893,47264.0
2021-04-08 11:40:00,51.44,51.46,51.41,51.43,17915.0,36.5822,36.5965,36.5609,36.5751,17915.0
2021-04-08 11:45:00,51.42,51.43,51.37,51.37,37027.0,36.568,36.5751,36.5325,36.5325,37027.0
2021-04-08 11:50:00,51.38,51.43,51.37,51.4,14799.0,36.5396,36.5751,36.5325,36.5538,14799.0
2021-04-08 11:55:00,51.41,51.42,51.4,51.42,10322.0,36.5609,36.568,36.5538,36.568,10322.0
2021-04-08 12:00:00,51.43,51.47,51.41,51.45,31384.0,36.5751,36.6036,36.5609,36.5893,31384.0
2021-04-08 12:05:00,51.45,51.5,51.44,51.46,31383.0,36.5893,36.6249,36.5822,36.5965,31383.0
2021-04-08 12:10:00,51.45,51.52,51.44,51.5,32561.0,36.5893,36.6391,36.5822,36.6249,32561.0
2021-04-08 12:15:00,51.5,51.52,51.49,51.52,22431.0,36.6249,36.6391,36.6178,36.6391,22431.0
2021-04-08 12:20:00,51.52,51.54,51.48,51.49,26200.0,36.6391,36.6534,36.6107,36.6178,26200.0
2021-04-08 12:25:00,51.48,51.49,51.44,51.47,30615.0,36.6107,36.6178,36.5822,36.6036,30615.0
2021-04-08 12:30:00,51.47,51.5,51.47,51.5,18557.0,36.6036,36.6249,36.6036,36.6249,18557.0
2021-04-08 12:35:00,51.49,51.49,51.46,51.47,18833.0,36.6178,36.6178,36.5965,36.6036,18833.0
2021-04-08 12:40:00,51.48,51.51,51.47,51.48,27036.0,36.6107,36.632,36.6036,36.6107,27036.0
2021-04-08 12:45:00,51.49,51.5,51.41,51.43,55441.0,36.6178,36.6249,36.5609,36.5751,55441.0
2021-04-08 12:50:00,51.43,51.47,51.43,51.47,33315.0,36.5751,36.6036,36.5751,36.6036,33315.0
2021-04-08 12:55:00,51.47,51.52,51.46,51.52,34301.0,36.6036,36.6391,36.5965,36.6391,34301.0
2021-04-08 13:00:00,51.52,51.54,51.49,51.54,28716.0,36.6391,36.6534,36.6178,36.6534,28716.0
2021-04-08 13:05:00,51.54,51.55,51.46,51.48,35682.0,36.6534,36.6605,36.5965,36.6107,35682.0
2021-04-08 13:10:00,51.48,51.5,51.45,51.48,41252.0,36.6107,36.6249,36.5893,36.6107,41252.0
2021-04-08 13:15:00,51.48,51.48,51.42,51.45,34009.0,36.6107,36.6107,36.568,36.5893,34009.0
2021-04-08 13:20:00,51.45,51.54,51.44,51.53,40432.0,36.5893,36.6534,36.5822,36.6462,40432.0
2021-04-08 13:25:00,51.53,51.54,51.48,51.48,50077.0,36.6462,36.6534,36.6107,36.6107,50077.0
2021-04-08 13:30:00,51.49,51.5,51.45,51.49,33727.0,36.6178,36.6249,36.5893,36.6178,33727.0
2021-04-08 13:35:00,51.5,51.51,51.45,51.47,37465.0,36.6249,36.632,36.5893,36.6036,37465.0
2021-04-08 13:40:00,51.47,51.56,51.46,51.54,32954.0,36.6036,36.6676,36.5965,36.6534,32954.0
2021-04-08 13:45:00,51.55,51.56,51.54,51.55,17666.0,36.6605,36.6676,36.6534,36.6605,17666.0
2021-04-08 13:50:00,51.55,51.56,51.54,51.55,33825.0,36.6605,36.6676,36.6534,36.6605,33825.0
2021-04-08 13:55:00,51.55,51.56,51.52,51.53,37970.0,36.6605,36.6676,36.6391,36.6462,37970.0
2021-04-08 14:00:00,51.52,51.56,51.48,51.48,43462.0,36.6391,36.6676,36.6107,36.6107,43462.0
2021-04-08 14:05:00,51.49,51.5,51.47,51.48,15593.0,36.6178,36.6249,36.6036,36.6107,15593.0
2021-04-08 14:10:00,51.48,51.5,51.46,51.48,22600.0,36.6107,36.6249,36.5965,36.6107,22600.0
2021-04-08 14:15:00,51.49,51.5,51.45,51.49,25467.0,36.6178,36.6249,36.5893,36.6178,25467.0
2021-04-08 14:20:00,51.5,51.5,51.44,51.45,26311.0,36.6249,36.6249,36.5822,36.5893,26311.0
2021-04-08 14:25:00,51.44,51.48,51.42,51.47,22334.0,36.5822,36.6107,36.568,36.6036,22334.0
2021-04-08 14:30:00,51.46,51.51,51.46,51.5,29534.0,36.5965,36.632,36.5965,36.6249,29534.0
2021-04-08 14:35:00,51.49,51.51,51.48,51.51,22484.0,36.6178,36.632,36.6107,36.632,22484.0
2021-04-08 14:40:00,51.51,51.54,51.5,51.53,44192.0,36.632,36.6534,36.6249,36.6462,44192.0
2021-04-08 14:45:00,51.53,51.54,51.47,51.48,33788.0,36.6462,36.6534,36.6036,36.6107,33788.0
2021-04-08 14:50:00,51.48,51.52,51.48,51.5,29312.0,36.6107,36.6391,36.6107,36.6249,29312.0
2021-04-08 14:55:00,51.51,51.54,51.49,51.54,32255.0,36.632,36.6534,36.6178,36.6534,32255.0
2021-04-08 15:00:00,51.54,51.56,51.51,51.52,47126.0,36.6534,36.6676,36.632,36.6391,47126.0
2021-04-08 15:05:00,51.52,51.53,51.47,51.5,40374.0,36.6391,36.6462,36.6036,36.6249,40374.0
2021-04-08 15:10:00,51.5,51.52,51.47,51.51,94995.0,36.6249,36.6391,36.6036,36.632,94995.0
2021-04-08 15:15:00,51.51,51.56,51.5,51.55,101809.0,36.632,36.6676,36.6249,36.6605,101809.0
2021-04-08 15:20:00,51.55,51.57,51.54,51.55,51691.0,36.6605,36.6747,36.6534,36.6605,51691.0
2021-04-08 15:25:00,51.55,51.55,51.54,51.55,36012.0,36.6605,36.6605,36.6534,36.6605,36012.0
2021-04-08 15:30:00,51.55,51.63,51.55,51.61,49939.0,36.6605,36.7174,36.6605,36.7031,49939.0
2021-04-08 15:35:00,51.62,51.62,51.55,51.57,56976.0,36.7102,36.7102,36.6605,36.6747,56976.0
2021-04-08 15:40:00,51.57,51.59,51.54,51.55,60401.0,36.6747,36.6889,36.6534,36.6605,60401.0
2021-04-08 15:45:00,51.54,51.58,51.54,51.57,85424.0,36.6534,36.6818,36.6534,36.6747,85424.0
2021-04-08 15:50:00,51.56,51.58,51.54,51.57,115142.0,36.6676,36.6818,36.6534,36.6747,115142.0
2021-04-08 15:55:00,51.57,51.57,51.46,51.47,491109.0,36.6747,36.6747,36.5965,36.6036,491109.0
2021-04-09 09:30:00,51.4,51.69,51.4,51.69,188357.0,36.5538,36.76,36.5538,36.76,188357.0
2021-04-09 09:35:00,51.69,51.72,51.48,51.49,91619.0,36.76,36.7814,36.6107,36.6178,91619.0
2021-04-09 09:40:00,51.49,51.62,51.49,51.6,48601.0,36.6178,36.7102,36.6178,36.696,48601.0
2021-04-09 09:45:00,51.62,51.63,51.51,51.54,63714.0,36.7102,36.7174,36.632,36.6534,63714.0
2021-04-09 09:50:00,51.55,51.62,51.54,51.57,54808.0,36.6605,36.7102,36.6534,36.6747,54808.0
2021-04-09 09:55:00,51.56,51.57,51.5,51.52,47230.0,36.6676,36.6747,36.6249,36.6391,47230.0
2021-04-09 10:00:00,51.54,51.65,51.52,51.65,43140.0,36.6534,36.7316,36.6391,36.7316,43140.0
2021-04-09 10:05:00,51.64,51.69,51.54,51.59,47677.0,36.7245,36.76,36.6534,36.6889,47677.0
2021-04-09 10:10:00,51.58,51.63,51.55,51.62,27856.0,36.6818,36.7174,36.6605,36.7102,27856.0
2021-04-09 10:15:00,51.61,51.64,51.55,51.58,34226.0,36.7031,36.7245,36.6605,36.6818,34226.0
2021-04-09 10:20:00,51.58,51.65,51.56,51.65,31166.0,36.6818,36.7316,36.6676,36.7316,31166.0
2021-04-09 10:25:00,51.64,51.69,51.61,51.68,31675.0,36.7245,36.76,36.7031,36.7529,31675.0
2021-04-09 10:30:00,51.67,51.71,51.65,51.66,34900.0,36.7458,36.7743,36.7316,36.7387,34900.0
2021-04-09 10:35:00,51.66,51.66,51.59,51.63,31651.0,36.7387,36.7387,36.6889,36.7174,31651.0
2021-04-09 10:40:00,51.64,51.65,51.61,51.63,23647.0,36.7245,36.7316,36.7031,36.7174,23647.0
2021-04-09 10:45:00,51.62,51.65,51.58,51.59,31079.0,36.7102,36.7316,36.6818,36.6889,31079.0
2021-04-09 10:50:00,51.59,51.64,51.56,51.56,43880.0,36.6889,36.7245,36.6676,36.6676,43880.0
2021-04-09 10:55:00,51.57,51.6,51.54,51.55,27733.0,36.6747,36.696,36.6534,36.6605,27733.0
2021-04-09 11:00:00,51.54,51.57,51.53,51.55,28068.0,36.6534,36.6747,36.6462,36.6605,28068.0
2021-04-09 11:05:00,51.55,51.6,51.54,51.59,17501.0,36.6605,36.696,36.6534,36.6889,17501.0
2021-04-09 11:10:00,51.59,51.61,51.54,51.56,23456.0,36.6889,36.7031,36.6534,36.6676,23456.0
2021-04-09 11:15:00,51.57,51.6,51.54,51.55,32618.0,36.6747,36.696,36.6534,36.6605,32618.0
2021-04-09 11:20:00,51.55,51.63,51.54,51.63,36166.0,36.6605,36.7174,36.6534,36.7174,36166.0
2021-04-09 11:25:00,51.63,51.66,51.61,51.62,58471.0,36.7174,36.7387,36.7031,36.7102,58471.0
2021-04-09 11:30:00,51.63,51.63,51.53,51.54,24609.0,36.7174,36.7174,36.6462,36.6534,24609.0
2021-04-09 11:35:00,51.54,51.57,51.52,51.55,25157.0,36.6534,36.6747,36.6391,36.6605,25157.0
2021-04-09 11:40:00,51.55,51.56,51.51,51.53,16774.0,36.6605,36.6676,36.632,36.6462,16774.0
2021-04-09 11:45:00,51.53,51.56,51.52,51.55,11809.0,36.6462,36.6676,36.6391,36.6605,11809.0
2021-04-09 11:50:00,51.55,51.58,51.54,51.57,16645.0,36.6605,36.6818,36.6534,36.6747,16645.0
2021-04-09 11:55:00,51.57,51.59,51.57,51.58,10982.0,36.6747,36.6889,36.6747,36.6818,10982.0
2021-04-09 12:00:00,51.58,51.59,51.5,51.51,27263.0,36.6818,36.6889,36.6249,36.632,27263.0
2021-04-09 12:05:00,51.51,51.52,51.48,51.48,21360.0,36.632,36.6391,36.6107,36.6107,21360.0
2021-04-09 12:10:00,51.49,51.54,51.49,51.53,19771.0,36.6178,36.6534,36.6178,36.6462,19771.0
2021-04-09 12:15:00,51.53,51.57,51.52,51.57,22326.0,36.6462,36.6747,36.6391,36.6747,22326.0
2021-04-09 12:20:00,51.57,51.57,51.51,51.52,18461.0,36.6747,36.6747,36.632,36.6391,18461.0
2021-04-09 12:25:00,51.52,51.54,51.5,51.53,25558.0,36.6391,36.6534,36.6249,36.6462,25558.0
2021-04-09 12:30:00,51.53,51.57,51.52,51.55,34367.0,36.6462,36.6747,36.6391,36.6605,34367.0
2021-04-09 12:35:00,51.55,51.58,51.54,51.57,17494.0,36.6605,36.6818,36.6534,36.6747,17494.0
2021-04-09 12:40:00,51.57,51.6,51.55,51.58,32639.0,36.6747,36.696,36.6605,36.6818,32639.0
2021-04-09 12:45:00,51.58,51.59,51.53,51.54,28390.0,36.6818,36.6889,36.6462,36.6534,28390.0
2021-04-09 12:50:00,51.54,51.54,51.5,51.51,30586.0,36.6534,36.6534,36.6249,36.632,30586.0
2021-04-09 12:55:00,51.52,51.53,51.44,51.45,51830.0,36.6391,36.6462,36.5822,36.5893,51830.0
2021-04-09 13:00:00,51.44,51.44,51.4,51.42,25108.0,36.5822,36.5822,36.5538,36.568,25108.0
2021-04-09 13:05:00,51.41,51.42,51.4,51.41,15401.0,36.5609,36.568,36.5538,36.5609,15401.0
2021-04-09 13:10:00,51.41,51.41,51.37,51.38,38594.0,36.5609,36.5609,36.5325,36.5396,38594.0
2021-04-09 13:15:00,51.38,51.43,51.37,51.41,37527.0,36.5396,36.5751,36.5325,36.5609,37527.0
2021-04-09 13:20:00,51.41,51.46,51.4,51.46,35125.0,36.5609,36.5965,36.5538,36.5965,35125.0
2021-04-09 13:25:00,51.45,51.52,51.44,51.52,45860.0,36.5893,36.6391,36.5822,36.6391,45860.0
2021-04-09 13:30:00,51.52,51.52,51.43,51.43,39835.0,36.6391,36.6391,36.5751,36.5751,39835.0
2021-04-09 13:35:00,51.43,51.49,51.43,51.48,19543.0,36.5751,36.6178,36.5751,36.6107,19543.0
2021-04-09 13:40:00,51.48,51.5,51.46,51.5,17683.0,36.6107,36.6249,36.5965,36.6249,17683.0
2021-04-09 13:45:00,51.5,51.55,51.49,51.53,18382.0,36.6249,36.6605,36.6178,36.6462,18382.0
2021-04-09 13:50:00,51.52,51.52,51.42,51.45,36735.0,36.6391,36.6391,36.568,36.5893,36735.0
2021-04-09 13:55:00,51.45,51.47,51.42,51.44,44004.0,36.5893,36.6036,36.568,36.5822,44004.0
2021-04-09 14:00:00,51.45,51.45,51.37,51.38,40597.0,36.5893,36.5893,36.5325,36.5396,40597.0
2021-04-09 14:05:00,51.38,51.39,51.36,51.37,46087.0,36.5396,36.5467,36.5253,36.5325,46087.0
2021-04-09 14:10:00,51.38,51.39,51.35,51.37,29176.0,36.5396,36.5467,36.5182,36.5325,29176.0
2021-04-09 14:15:00,51.37,51.41,51.36,51.41,28724.0,36.5325,36.5609,36.5253,36.5609,28724.0
2021-04-09 14:20:00,51.4,51.44,51.4,51.43,27682.0,36.5538,36.5822,36.5538,36.5751,27682.0
2021-04-09 14:25:00,51.43,51.44,51.41,51.41,38622.0,36.5751,36.5822,36.5609,36.5609,38622.0
2021-04-09 14:30:00,51.41,51.44,51.4,51.43,25761.0,36.5609,36.5822,36.5538,36.5751,25761.0
2021-04-09 14:35:00,51.44,51.44,51.41,51.41,24466.0,36.5822,36.5822,36.5609,36.5609,24466.0
2021-04-09 14:40:00,51.41,51.42,51.36,51.37,40334.0,36.5609,36.568,36.5253,36.5325,40334.0
2021-04-09 14:45:00,51.37,51.43,51.35,51.43,40069.0,36.5325,36.5751,36.5182,36.5751,40069.0
2021-04-09 14:50:00,51.43,51.43,51.39,51.41,22478.0,36.5751,36.5751,36.5467,36.5609,22478.0
2021-04-09 14:55:00,51.41,51.43,51.4,51.41,30677.0,36.5609,36.5751,36.5538,36.5609,30677.0
2021-04-09 15:00:00,51.41,51.42,51.39,51.42,29057.0,36.5609,36.568,36.5467,36.568,29057.0
2021-04-09 15:05:00,51.41,51.46,51.41,51.46,37388.0,36.5609,36.5965,36.5609,36.5965,37388.0
2021-04-09 15:10:00,51.45,51.47,51.42,51.45,53228.0,36.5893,36.6036,36.568,36.5893,53228.0
2021-04-09 15:15:00,51.45,51.49,51.44,51.47,37696.0,36.5893,36.6178,36.5822,36.6036,37696.0
2021-04-09 15:20:00,51.46,51.51,51.45,51.5,36973.0,36.5965,36.632,36.5893,36.6249,36973.0
2021-04-09 15:25:00,51.5,51.53,51.49,51.53,49922.0,36.6249,36.6462,36.6178,36.6462,49922.0
2021-04-09 15:30:00,51.53,51.6,51.52,51.57,75642.0,36.6462,36.696,36.6391,36.6747,75642.0
2021-04-09 15:35:00,51.57,51.6,51.56,51.58,67494.0,36.6747,36.696,36.6676,36.6818,67494.0
2021-04-09 15:40:00,51.58,51.59,51.54,51.54,55255.0,36.6818,36.6889,36.6534,36.6534,55255.0
2021-04-09 15:45:00,51.54,51.56,51.53,51.55,83505.0,36.6534,36.6676,36.6462,36.6605,83505.0
2021-04-09 15:50:00,51.56,51.59,51.48,51.48,189026.0,36.6676,36.6889,36.6107,36.6107,189026.0
2021-04-09 15:55:00,51.49,51.53,51.48,51.5,452958.0,36.6178,36.6462,36.6107,36.6249,452958.0
2021-04-12 09:30:00,51.72,51.75,51.5,51.73,241317.0,36.7814,36.8027,36.6249,36.7885,241317.0
2021-04-12 09:35:00,51.74,51.84,51.71,51.82,94475.0,36.7956,36.8667,36.7743,36.8525,94475.0
2021-04-12 09:40:00,51.79,51.87,51.69,51.84,88061.0,36.8311,36.888,36.76,36.8667,88061.0
2021-04-12 09:45:00,51.84,51.91,51.8,51.87,86957.0,36.8667,36.9165,36.8383,36.888,86957.0
2021-04-12 09:50:00,51.87,51.92,51.79,51.81,82370.0,36.888,36.9236,36.8311,36.8454,82370.0
2021-04-12 09:55:00,51.8,51.82,51.72,51.75,86501.0,36.8383,36.8525,36.7814,36.8027,86501.0
2021-04-12 10:00:00,51.75,51.75,51.57,51.59,94155.0,36.8027,36.8027,36.6747,36.6889,94155.0
2021-04-12 10:05:00,51.59,51.59,51.48,51.51,77288.0,36.6889,36.6889,36.6107,36.632,77288.0
2021-04-12 10:10:00,51.52,51.53,51.47,51.51,41018.0,36.6391,36.6462,36.6036,36.632,41018.0
2021-04-12 10:15:00,51.51,51.54,51.47,51.48,68314.0,36.632,36.6534,36.6036,36.6107,68314.0
2021-04-12 10:20:00,51.48,51.61,51.47,51.6,66523.0,36.6107,36.7031,36.6036,36.696,66523.0
2021-04-12 10:25:00,51.6,51.68,51.58,51.66,71939.0,36.696,36.7529,36.6818,36.7387,71939.0
2021-04-12 10:30:00,51.66,51.73,51.65,51.72,76357.0,36.7387,36.7885,36.7316,36.7814,76357.0
2021-04-12 10:35:00,51.73,51.75,51.71,51.72,55850.0,36.7885,36.8027,36.7743,36.7814,55850.0
2021-04-12 10:40:00,51.71,51.74,51.66,51.68,61616.0,36.7743,36.7956,36.7387,36.7529,61616.0
2021-04-12 10:45:00,51.68,51.68,51.61,51.61,41473.0,36.7529,36.7529,36.7031,36.7031,41473.0
2021-04-12 10:50:00,51.62,51.64,51.58,51.62,44608.0,36.7102,36.7245,36.6818,36.7102,44608.0
2021-04-12 10:55:00,51.62,51.69,51.6,51.67,53745.0,36.7102,36.76,36.696,36.7458,53745.0
2021-04-12 11:00:00,51.67,51.72,51.65,51.69,52634.0,36.7458,36.7814,36.7316,36.76,52634.0
2021-04-12 11:05:00,51.69,51.71,51.64,51.71,92140.0,36.76,36.7743,36.7245,36.7743,92140.0
2021-04-12 11:10:00,51.71,51.74,51.63,51.63,45216.0,36.7743,36.7956,36.7174,36.7174,45216.0
2021-04-12 11:15:00,51.64,51.64,51.47,51.48,53564.0,36.7245,36.7245,36.6036,36.6107,53564.0
2021-04-12 11:20:00,51.47,51.47,51.4,51.43,71174.0,36.6036,36.6036,36.5538,36.5751,71174.0
2021-04-12 11:25:00,51.44,51.51,51.43,51.46,58855.0,36.5822,36.632,36.5751,36.5965,58855.0
2021-04-12 11:30:00,51.46,51.54,51.45,51.53,49431.0,36.5965,36.6534,36.5893,36.6462,49431.0
2021-04-12 11:35:00,51.52,51.56,51.5,51.55,58185.0,36.6391,36.6676,36.6249,36.6605,58185.0
2021-04-12 11:40:00,51.55,51.58,51.54,51.57,21746.0,36.6605,36.6818,36.6534,36.6747,21746.0
2021-04-12 11:45:00,51.56,51.59,51.55,51.58,18672.0,36.6676,36.6889,36.6605,36.6818,18672.0
2021-04-12 11:50:00,51.58,51.61,51.56,51.61,23528.0,36.6818,36.7031,36.6676,36.7031,23528.0
2021-04-12 11:55:00,51.6,51.63,51.58,51.59,33382.0,36.696,36.7174,36.6818,36.6889,33382.0
2021-04-12 12:00:00,51.6,51.6,51.55,51.57,28938.0,36.696,36.696,36.6605,36.6747,28938.0
2021-04-12 12:05:00,51.56,51.57,51.51,51.52,61516.0,36.6676,36.6747,36.632,36.6391,61516.0
2021-04-12 12:10:00,51.52,51.58,51.51,51.55,33543.0,36.6391,36.6818,36.632,36.6605,33543.0
2021-04-12 12:15:00,51.55,51.59,51.54,51.58,51988.0,36.6605,36.6889,36.6534,36.6818,51988.0
2021-04-12 12:20:00,51.58,51.6,51.56,51.58,24355.0,36.6818,36.696,36.6676,36.6818,24355.0
2021-04-12 12:25:00,51.58,51.58,51.53,51.55,23453.0,36.6818,36.6818,36.6462,36.6605,23453.0
2021-04-12 12:30:00,51.55,51.56,51.51,51.53,51102.0,36.6605,36.6676,36.632,36.6462,51102.0
2021-04-12 12:35:00,51.53,51.55,51.51,51.55,25697.0,36.6462,36.6605,36.632,36.6605,25697.0
2021-04-12 12:40:00,51.54,51.56,51.53,51.55,28535.0,36.6534,36.6676,36.6462,36.6605,28535.0
2021-04-12 12:45:00,51.55,51.57,51.52,51.54,25614.0,36.6605,36.6747,36.6391,36.6534,25614.0
2021-04-12 12:50:00,51.55,51.57,51.53,51.54,18186.0,36.6605,36.6747,36.6462,36.6534,18186.0
2021-04-12 12:55:00,51.54,51.56,51.54,51.54,24691.0,36.6534,36.6676,36.6534,36.6534,24691.0
2021-04-12 13:00:00,51.55,51.55,51.52,51.53,30453.0,36.6605,36.6605,36.6391,36.6462,30453.0
2021-04-12 13:05:00,51.53,51.54,51.5,51.52,27309.0,36.6462,36.6534,36.6249,36.6391,27309.0
2021-04-12 13:10:00,51.52,51.52,51.48,51.51,29935.0,36.6391,36.6391,36.6107,36.632,29935.0
2021-04-12 13:15:00,51.51,51.51,51.47,51.51,39530.0,36.632,36.632,36.6036,36.632,39530.0
2021-04-12 13:20:00,51.5,51.53,51.49,51.5,26285.0,36.6249,36.6462,36.6178,36.6249,26285.0
2021-04-12 13:25:00,51.5,51.52,51.48,51.48,38335.0,36.6249,36.6391,36.6107,36.6107,38335.0
2021-04-12 13:30:00,51.48,51.5,51.46,51.5,28432.0,36.6107,36.6249,36.5965,36.6249,28432.0
2021-04-12 13:35:00,51.5,51.51,51.48,51.48,31187.0,36.6249,36.632,36.6107,36.6107,31187.0
2021-04-12 13:40:00,51.48,51.52,51.48,51.52,36348.0,36.6107,36.6391,36.6107,36.6391,36348.0
2021-04-12 13:45:00,51.52,51.52,51.5,51.51,29572.0,36.6391,36.6391,36.6249,36.632,29572.0
2021-04-12 13:50:00,51.51,51.51,51.47,51.47,29296.0,36.632,36.632,36.6036,36.6036,29296.0
2021-04-12 13:55:00,51.47,51.49,51.46,51.47,40678.0,36.6036,36.6178,36.5965,36.6036,40678.0
2021-04-12 14:00:00,51.48,51.51,51.46,51.47,44759.0,36.6107,36.632,36.5965,36.6036,44759.0
2021-04-12 14:05:00,51.48,51.5,51.47,51.48,27377.0,36.6107,36.6249,36.6036,36.6107,27377.0
2021-04-12 14:10:00,51.47,51.53,51.46,51.53,42476.0,36.6036,36.6462,36.5965,36.6462,42476.0
2021-04-12 14:15:00,51.53,51.56,51.51,51.56,25168.0,36.6462,36.6676,36.632,36.6676,25168.0
2021-04-12 14:20:00,51.55,51.56,51.53,51.53,28792.0,36.6605,36.6676,36.6462,36.6462,28792.0
2021-04-12 14:25:00,51.53,51.58,51.51,51.58,32891.0,36.6462,36.6818,36.632,36.6818,32891.0
2021-04-12 14:30:00,51.57,51.59,51.56,51.58,21512.0,36.6747,36.6889,36.6676,36.6818,21512.0
2021-04-12 14:35:00,51.58,51.6,51.55,51.59,32761.0,36.6818,36.696,36.6605,36.6889,32761.0
2021-04-12 14:40:00,51.6,51.61,51.56,51.6,32876.0,36.696,36.7031,36.6676,36.696,32876.0
2021-04-12 14:45:00,51.59,51.61,51.57,51.6,27432.0,36.6889,36.7031,36.6747,36.696,27432.0
2021-04-12 14:50:00,51.61,51.61,51.58,51.6,34859.0,36.7031,36.7031,36.6818,36.696,34859.0
2021-04-12 14:55:00,51.61,51.64,51.6,51.62,35696.0,36.7031,36.7245,36.696,36.7102,35696.0
2021-04-12 15:00:00,51.62,51.63,51.6,51.61,31526.0,36.7102,36.7174,36.696,36.7031,31526.0
2021-04-12 15:05:00,51.61,51.65,51.6,51.65,25907.0,36.7031,36.7316,36.696,36.7316,25907.0
2021-04-12 15:10:00,51.65,51.66,51.59,51.62,46082.0,36.7316,36.7387,36.6889,36.7102,46082.0
2021-04-12 15:15:00,51.62,51.62,51.58,51.61,34042.0,36.7102,36.7102,36.6818,36.7031,34042.0
2021-04-12 15:20:00,51.61,51.67,51.6,51.65,59497.0,36.7031,36.7458,36.696,36.7316,59497.0
2021-04-12 15:25:00,51.65,51.71,51.63,51.7,58317.0,36.7316,36.7743,36.7174,36.7671,58317.0
2021-04-12 15:30:00,51.71,51.75,51.68,51.73,70146.0,36.7743,36.8027,36.7529,36.7885,70146.0
2021-04-12 15:35:00,51.73,51.78,51.73,51.73,103448.0,36.7885,36.824,36.7885,36.7885,103448.0
2021-04-12 15:40:00,51.74,51.76,51.72,51.75,50680.0,36.7956,36.8098,36.7814,36.8027,50680.0
2021-04-12 15:45:00,51.76,51.79,51.74,51.76,118011.0,36.8098,36.8311,36.7956,36.8098,118011.0
2021-04-12 15:50:00,51.76,51.78,51.72,51.72,155374.0,36.8098,36.824,36.7814,36.7814,155374.0
2021-04-12 15:55:00,51.73,51.77,51.69,51.75,324360.0,36.7885,36.8169,36.76,36.8027,324360.0
2021-04-13 09:30:00,51.23,51.44,51.16,51.24,232987.0,36.4329,36.5822,36.3831,36.44,232987.0
2021-04-13 09:35:00,51.23,51.24,51.06,51.18,135277.0,36.4329,36.44,36.312,36.3973,135277.0
2021-04-13 09:40:00,51.18,51.18,51.06,51.08,85356.0,36.3973,36.3973,36.312,36.3262,85356.0
2021-04-13 09:45:00,51.08,51.28,51.08,51.26,78855.0,36.3262,36.4685,36.3262,36.4542,78855.0
2021-04-13 09:50:00,51.27,51.28,51.18,51.19,57985.0,36.4613,36.4685,36.3973,36.4044,57985.0
2021-04-13 09:55:00,51.19,51.21,51.11,51.14,84025.0,36.4044,36.4187,36.3476,36.3689,84025.0
2021-04-13 10:00:00,51.14,51.17,51.09,51.12,69277.0,36.3689,36.3902,36.3333,36.3547,69277.0
2021-04-13 10:05:00,51.12,51.17,51.08,51.16,63799.0,36.3547,36.3902,36.3262,36.3831,63799.0
2021-04-13 10:10:00,51.16,51.23,51.16,51.21,44580.0,36.3831,36.4329,36.3831,36.4187,44580.0
2021-04-13 10:15:00,51.2,51.34,51.16,51.33,60364.0,36.4116,36.5111,36.3831,36.504,60364.0
2021-04-13 10:20:00,51.34,51.37,51.32,51.33,71514.0,36.5111,36.5325,36.4969,36.504,71514.0
2021-04-13 10:25:00,51.32,51.32,51.1,51.11,70336.0,36.4969,36.4969,36.3404,36.3476,70336.0
2021-04-13 10:30:00,51.12,51.14,51.07,51.08,77257.0,36.3547,36.3689,36.3191,36.3262,77257.0
2021-04-13 10:35:00,51.08,51.09,51.03,51.04,69541.0,36.3262,36.3333,36.2907,36.2978,69541.0
2021-04-13 10:40:00,51.04,51.13,51.01,51.1,69992.0,36.2978,36.3618,36.2764,36.3404,69992.0
2021-04-13 10:45:00,51.1,51.25,51.1,51.22,37365.0,36.3404,36.4471,36.3404,36.4258,37365.0
2021-04-13 10:50:00,51.21,51.28,51.21,51.25,53004.0,36.4187,36.4685,36.4187,36.4471,53004.0
2021-04-13 10:55:00,51.25,51.27,51.23,51.27,31354.0,36.4471,36.4613,36.4329,36.4613,31354.0
2021-04-13 11:00:00,51.27,51.35,51.26,51.34,45279.0,36.4613,36.5182,36.4542,36.5111,45279.0
2021-04-13 11:05:00,51.33,51.34,51.27,51.31,50805.0,36.504,36.5111,36.4613,36.4898,50805.0
2021-04-13 11:10:00,51.32,51.33,51.28,51.31,25514.0,36.4969,36.504,36.4685,36.4898,25514.0
2021-04-13 11:15:00,51.31,51.37,51.3,51.35,43305.0,36.4898,36.5325,36.4827,36.5182,43305.0
2021-04-13 11:20:00,51.35,51.35,51.29,51.33,39816.0,36.5182,36.5182,36.4756,36.504,39816.0
2021-04-13 11:25:00,51.33,51.35,51.31,51.35,23605.0,36.504,36.5182,36.4898,36.5182,23605.0
2021-04-13 11:30:00,51.35,51.37,51.31,51.32,25870.0,36.5182,36.5325,36.4898,36.4969,25870.0
2021-04-13 11:35:00,51.32,51.33,51.27,51.33,51433.0,36.4969,36.504,36.4613,36.504,51433.0
2021-04-13 11:40:00,51.32,51.33,51.27,51.27,42301.0,36.4969,36.504,36.4613,36.4613,42301.0
2021-04-13 11:45:00,51.27,51.33,51.24,51.3,33884.0,36.4613,36.504,36.44,36.4827,33884.0
2021-04-13 11:50:00,51.31,51.35,51.29,51.33,24946.0,36.4898,36.5182,36.4756,36.504,24946.0
2021-04-13 11:55:00,51.33,51.39,51.33,51.38,31076.0,36.504,36.5467,36.504,36.5396,31076.0
2021-04-13 12:00:00,51.39,51.44,51.37,51.39,40364.0,36.5467,36.5822,36.5325,36.5467,40364.0
2021-04-13 12:05:00,51.4,51.4,51.31,51.32,29059.0,36.5538,36.5538,36.4898,36.4969,29059.0
2021-04-13 12:10:00,51.31,51.31,51.26,51.28,55485.0,36.4898,36.4898,36.4542,36.4685,55485.0
2021-04-13 12:15:00,51.27,51.29,51.25,51.29,24186.0,36.4613,36.4756,36.4471,36.4756,24186.0
2021-04-13 12:20:00,51.29,51.29,51.22,51.22,33427.0,36.4756,36.4756,36.4258,36.4258,33427.0
2021-04-13 12:25:00,51.23,51.24,51.18,51.2,58359.0,36.4329,36.44,36.3973,36.4116,58359.0
2021-04-13 12:30:00,51.2,51.21,51.17,51.18,25216.0,36.4116,36.4187,36.3902,36.3973,25216.0
2021-04-13 12:35:00,51.18,51.19,51.15,51.18,37522.0,36.3973,36.4044,36.376,36.3973,37522.0
2021-04-13 12:40:00,51.18,51.25,51.17,51.23,40613.0,36.3973,36.4471,36.3902,36.4329,40613.0
2021-04-13 12:45:00,51.23,51.26,51.21,51.24,40360.0,36.4329,36.4542,36.4187,36.44,40360.0
2021-04-13 12:50:00,51.24,51.29,51.24,51.28,21937.0,36.44,36.4756,36.44,36.4685,21937.0
2021-04-13 12:55:00,51.28,51.31,51.25,51.3,38892.0,36.4685,36.4898,36.4471,36.4827,38892.0
2021-04-13 13:00:00,51.3,51.3,51.24,51.25,26126.0,36.4827,36.4827,36.44,36.4471,26126.0
2021-04-13 13:05:00,51.26,51.28,51.21,51.21,22037.0,36.4542,36.4685,36.4187,36.4187,22037.0
2021-04-13 13:10:00,51.21,51.23,51.2,51.22,19115.0,36.4187,36.4329,36.4116,36.4258,19115.0
2021-04-13 13:15:00,51.22,51.24,51.2,51.23,17775.0,36.4258,36.44,36.4116,36.4329,17775.0
2021-04-13 13:20:00,51.23,51.25,51.22,51.25,20096.0,36.4329,36.4471,36.4258,36.4471,20096.0
2021-04-13 13:25:00,51.25,51.27,51.19,51.21,33615.0,36.4471,36.4613,36.4044,36.4187,33615.0
2021-04-13 13:30:00,51.21,51.28,51.2,51.25,28605.0,36.4187,36.4685,36.4116,36.4471,28605.0
2021-04-13 13:35:00,51.24,51.29,51.24,51.29,25113.0,36.44,36.4756,36.44,36.4756,25113.0
2021-04-13 13:40:00,51.3,51.3,51.25,51.28,27466.0,36.4827,36.4827,36.4471,36.4685,27466.0
2021-04-13 13:45:00,51.29,51.32,51.28,51.29,30427.0,36.4756,36.4969,36.4685,36.4756,30427.0
2021-04-13 13:50:00,51.29,51.3,51.25,51.26,34219.0,36.4756,36.4827,36.4471,36.4542,34219.0
2021-04-13 13:55:00,51.27,51.31,51.26,51.3,45361.0,36.4613,36.4898,36.4542,36.4827,45361.0
2021-04-13 14:00:00,51.3,51.35,51.3,51.32,42411.0,36.4827,36.5182,36.4827,36.4969,42411.0
2021-04-13 14:05:00,51.33,51.36,51.32,51.35,24838.0,36.504,36.5253,36.4969,36.5182,24838.0
2021-04-13 14:10:00,51.35,51.4,51.34,51.38,36541.0,36.5182,36.5538,36.5111,36.5396,36541.0
2021-04-13 14:15:00,51.39,51.41,51.36,51.36,26773.0,36.5467,36.5609,36.5253,36.5253,26773.0
2021-04-13 14:20:00,51.37,51.39,51.33,51.33,31314.0,36.5325,36.5467,36.504,36.504,31314.0
2021-04-13 14:25:00,51.33,51.37,51.31,51.35,39591.0,36.504,36.5325,36.4898,36.5182,39591.0
2021-04-13 14:30:00,51.35,51.39,51.35,51.37,24953.0,36.5182,36.5467,36.5182,36.5325,24953.0
2021-04-13 14:35:00,51.37,51.37,51.33,51.35,25966.0,36.5325,36.5325,36.504,36.5182,25966.0
2021-04-13 14:40:00,51.36,51.37,51.27,51.3,46383.0,36.5253,36.5325,36.4613,36.4827,46383.0
2021-04-13 14:45:00,51.31,51.31,51.27,51.27,48027.0,36.4898,36.4898,36.4613,36.4613,48027.0
2021-04-13 14:50:00,51.28,51.28,51.24,51.25,30150.0,36.4685,36.4685,36.44,36.4471,30150.0
2021-04-13 14:55:00,51.26,51.3,51.24,51.3,39641.0,36.4542,36.4827,36.44,36.4827,39641.0
2021-04-13 15:00:00,51.3,51.35,51.29,51.32,46915.0,36.4827,36.5182,36.4756,36.4969,46915.0
2021-04-13 15:05:00,51.32,51.37,51.3,51.34,50717.0,36.4969,36.5325,36.4827,36.5111,50717.0
2021-04-13 15:10:00,51.34,51.35,51.3,51.33,41380.0,36.5111,36.5182,36.4827,36.504,41380.0
2021-04-13 15:15:00,51.33,51.34,51.3,51.34,41822.0,36.504,36.5111,36.4827,36.5111,41822.0
2021-04-13 15:20:00,51.34,51.37,51.31,51.32,54235.0,36.5111,36.5325,36.4898,36.4969,54235.0
2021-04-13 15:25:00,51.32,51.33,51.26,51.28,37631.0,36.4969,36.504,36.4542,36.4685,37631.0
2021-04-13 15:30:00,51.28,51.29,51.23,51.25,90397.0,36.4685,36.4756,36.4329,36.4471,90397.0
2021-04-13 15:35:00,51.25,51.25,51.21,51.23,83363.0,36.4471,36.4471,36.4187,36.4329,83363.0
2021-04-13 15:40:00,51.22,51.22,51.15,51.17,90053.0,36.4258,36.4258,36.376,36.3902,90053.0
2021-04-13 15:45:00,51.16,51.23,51.08,51.18,247351.0,36.3831,36.4329,36.3262,36.3973,247351.0
2021-04-13 15:50:00,51.18,51.19,51.13,51.15,144964.0,36.3973,36.4044,36.3618,36.376,144964.0
2021-04-13 15:55:00,51.15,51.22,51.14,51.16,291169.0,36.376,36.4258,36.3689,36.3831,291169.0
2021-04-14 09:30:00,51.04,51.26,51.04,51.1,172407.0,36.2978,36.4542,36.2978,36.3404,172407.0
2021-04-14 09:35:00,51.12,51.28,51.11,51.25,85892.0,36.3547,36.4685,36.3476,36.4471,85892.0
2021-04-14 09:40:00,51.24,51.34,51.23,51.23,84620.0,36.44,36.5111,36.4329,36.4329,84620.0
2021-04-14 09:45:00,51.24,51.25,51.19,51.22,63267.0,36.44,36.4471,36.4044,36.4258,63267.0
2021-04-14 09:50:00,51.22,51.27,51.21,51.27,42858.0,36.4258,36.4613,36.4187,36.4613,42858.0
2021-04-14 09:55:00,51.27,51.3,51.21,51.21,69194.0,36.4613,36.4827,36.4187,36.4187,69194.0
2021-04-14 10:00:00,51.22,51.35,51.21,51.32,106925.0,36.4258,36.5182,36.4187,36.4969,106925.0
2021-04-14 10:05:00,51.32,51.4,51.31,51.35,50703.0,36.4969,36.5538,36.4898,36.5182,50703.0
2021-04-14 10:10:00,51.34,51.39,51.32,51.37,45843.0,36.5111,36.5467,36.4969,36.5325,45843.0
2021-04-14 10:15:00,51.36,51.45,51.36,51.37,59844.0,36.5253,36.5893,36.5253,36.5325,59844.0
2021-04-14 10:20:00,51.36,51.42,51.35,51.41,40003.0,36.5253,36.568,36.5182,36.5609,40003.0
2021-04-14 10:25:00,51.41,51.46,51.39,51.46,49091.0,36.5609,36.5965,36.5467,36.5965,49091.0
2021-04-14 10:30:00,51.46,51.54,51.45,51.51,54669.0,36.5965,36.6534,36.5893,36.632,54669.0
2021-04-14 10:35:00,51.52,51.55,51.51,51.53,37838.0,36.6391,36.6605,36.632,36.6462,37838.0
2021-04-14 10:40:00,51.53,51.55,51.45,51.46,42949.0,36.6462,36.6605,36.5893,36.5965,42949.0
2021-04-14 10:45:00,51.45,51.48,51.43,51.47,32242.0,36.5893,36.6107,36.5751,36.6036,32242.0
2021-04-14 10:50:00,51.48,51.48,51.43,51.44,31757.0,36.6107,36.6107,36.5751,36.5822,31757.0
2021-04-14 10:55:00,51.45,51.49,51.42,51.48,33303.0,36.5893,36.6178,36.568,36.6107,33303.0
2021-04-14 11:00:00,51.48,51.48,51.41,51.44,42369.0,36.6107,36.6107,36.5609,36.5822,42369.0
2021-04-14 11:05:00,51.44,51.52,51.43,51.51,45669.0,36.5822,36.6391,36.5751,36.632,45669.0
2021-04-14 11:10:00,51.5,51.51,51.45,51.46,49723.0,36.6249,36.632,36.5893,36.5965,49723.0
2021-04-14 11:15:00,51.46,51.5,51.44,51.49,31070.0,36.5965,36.6249,36.5822,36.6178,31070.0
2021-04-14 11:20:00,51.5,51.58,51.48,51.56,62019.0,36.6249,36.6818,36.6107,36.6676,62019.0
2021-04-14 11:25:00,51.57,51.62,51.54,51.61,48351.0,36.6747,36.7102,36.6534,36.7031,48351.0
2021-04-14 11:30:00,51.61,51.62,51.54,51.57,32895.0,36.7031,36.7102,36.6534,36.6747,32895.0
2021-04-14 11:35:00,51.58,51.59,51.5,51.52,94526.0,36.6818,36.6889,36.6249,36.6391,94526.0
2021-04-14 11:40:00,51.52,51.53,51.49,51.5,35014.0,36.6391,36.6462,36.6178,36.6249,35014.0
2021-04-14 11:45:00,51.5,51.53,51.48,51.52,27324.0,36.6249,36.6462,36.6107,36.6391,27324.0
2021-04-14 11:50:00,51.53,51.54,51.45,51.48,35342.0,36.6462,36.6534,36.5893,36.6107,35342.0
2021-04-14 11:55:00,51.48,51.5,51.44,51.45,33285.0,36.6107,36.6249,36.5822,36.5893,33285.0
2021-04-14 12:00:00,51.45,51.47,51.44,51.44,24431.0,36.5893,36.6036,36.5822,36.5822,24431.0
2021-04-14 12:05:00,51.44,51.45,51.41,51.43,30454.0,36.5822,36.5893,36.5609,36.5751,30454.0
2021-04-14 12:10:00,51.43,51.43,51.4,51.4,23824.0,36.5751,36.5751,36.5538,36.5538,23824.0
2021-04-14 12:15:00,51.41,51.42,51.39,51.41,27339.0,36.5609,36.568,36.5467,36.5609,27339.0
2021-04-14 12:20:00,51.4,51.41,51.39,51.41,24412.0,36.5538,36.5609,36.5467,36.5609,24412.0
2021-04-14 12:25:00,51.4,51.45,51.4,51.43,33731.0,36.5538,36.5893,36.5538,36.5751,33731.0
2021-04-14 12:30:00,51.42,51.42,51.37,51.39,24398.0,36.568,36.568,36.5325,36.5467,24398.0
2021-04-14 12:35:00,51.38,51.39,51.36,51.38,27313.0,36.5396,36.5467,36.5253,36.5396,27313.0
2021-04-14 12:40:00,51.38,51.41,51.36,51.39,41002.0,36.5396,36.5609,36.5253,36.5467,41002.0
2021-04-14 12:45:00,51.39,51.43,51.37,51.38,47831.0,36.5467,36.5751,36.5325,36.5396,47831.0
2021-04-14 12:50:00,51.39,51.39,51.36,51.36,55821.0,36.5467,36.5467,36.5253,36.5253,55821.0
2021-04-14 12:55:00,51.36,51.37,51.33,51.36,44175.0,36.5253,36.5325,36.504,36.5253,44175.0
2021-04-14 13:00:00,51.36,51.37,51.33,51.33,68898.0,36.5253,36.5325,36.504,36.504,68898.0
2021-04-14 13:05:00,51.34,51.39,51.33,51.37,37480.0,36.5111,36.5467,36.504,36.5325,37480.0
2021-04-14 13:10:00,51.37,51.42,51.35,51.41,20263.0,36.5325,36.568,36.5182,36.5609,20263.0
2021-04-14 13:15:00,51.41,51.42,51.36,51.39,38605.0,36.5609,36.568,36.5253,36.5467,38605.0
2021-04-14 13:20:00,51.39,51.47,51.38,51.47,50927.0,36.5467,36.6036,36.5396,36.6036,50927.0
2021-04-14 13:25:00,51.48,51.51,51.47,51.48,29464.0,36.6107,36.632,36.6036,36.6107,29464.0
2021-04-14 13:30:00,51.48,51.51,51.48,51.49,28408.0,36.6107,36.632,36.6107,36.6178,28408.0
2021-04-14 13:35:00,51.49,51.5,51.44,51.45,38075.0,36.6178,36.6249,36.5822,36.5893,38075.0
2021-04-14 13:40:00,51.45,51.49,51.44,51.49,19085.0,36.5893,36.6178,36.5822,36.6178,19085.0
2021-04-14 13:45:00,51.48,51.5,51.47,51.48,27122.0,36.6107,36.6249,36.6036,36.6107,27122.0
2021-04-14 13:50:00,51.48,51.52,51.46,51.52,36816.0,36.6107,36.6391,36.5965,36.6391,36816.0
2021-04-14 13:55:00,51.52,51.53,51.44,51.45,51134.0,36.6391,36.6462,36.5822,36.5893,51134.0
2021-04-14 14:00:00,51.45,51.48,51.44,51.47,32078.0,36.5893,36.6107,36.5822,36.6036,32078.0
2021-04-14 14:05:00,51.47,51.47,51.35,51.36,68678.0,36.6036,36.6036,36.5182,36.5253,68678.0
2021-04-14 14:10:00,51.35,51.38,51.34,51.37,36886.0,36.5182,36.5396,36.5111,36.5325,36886.0
2021-04-14 14:15:00,51.37,51.37,51.3,51.35,82520.0,36.5325,36.5325,36.4827,36.5182,82520.0
2021-04-14 14:20:00,51.35,51.41,51.34,51.41,40717.0,36.5182,36.5609,36.5111,36.5609,40717.0
2021-04-14 14:25:00,51.4,51.45,51.39,51.41,82434.0,36.5538,36.5893,36.5467,36.5609,82434.0
2021-04-14 14:30:00,51.41,51.42,51.35,51.36,42407.0,36.5609,36.568,36.5182,36.5253,42407.0
2021-04-14 14:35:00,51.36,51.44,51.34,51.43,62176.0,36.5253,36.5822,36.5111,36.5751,62176.0
2021-04-14 14:40:00,51.44,51.44,51.4,51.42,48021.0,36.5822,36.5822,36.5538,36.568,48021.0
2021-04-14 14:45:00,51.41,51.42,51.36,51.37,52664.0,36.5609,36.568,36.5253,36.5325,52664.0
2021-04-14 14:50:00,51.37,51.37,51.3,51.32,74814.0,36.5325,36.5325,36.4827,36.4969,74814.0
2021-04-14 14:55:00,51.32,51.35,51.31,51.33,62030.0,36.4969,36.5182,36.4898,36.504,62030.0
2021-04-14 15:00:00,51.33,51.33,51.27,51.32,72147.0,36.504,36.504,36.4613,36.4969,72147.0
2021-04-14 15:05:00,51.33,51.37,51.31,51.34,82529.0,36.504,36.5325,36.4898,36.5111,82529.0
2021-04-14 15:10:00,51.34,51.37,51.33,51.36,90354.0,36.5111,36.5325,36.504,36.5253,90354.0
2021-04-14 15:15:00,51.36,51.42,51.36,51.37,69095.0,36.5253,36.568,36.5253,36.5325,69095.0
2021-04-14 15:20:00,51.37,51.39,51.33,51.39,50208.0,36.5325,36.5467,36.504,36.5467,50208.0
2021-04-14 15:25:00,51.38,51.4,51.35,51.38,54888.0,36.5396,36.5538,36.5182,36.5396,54888.0
2021-04-14 15:30:00,51.38,51.43,51.37,51.39,81518.0,36.5396,36.5751,36.5325,36.5467,81518.0
2021-04-14 15:35:00,51.38,51.38,51.33,51.36,70310.0,36.5396,36.5396,36.504,36.5253,70310.0
2021-04-14 15:40:00,51.36,51.36,51.27,51.31,187761.0,36.5253,36.5253,36.4613,36.4898,187761.0
2021-04-14 15:45:00,51.32,51.34,51.3,51.32,90648.0,36.4969,36.5111,36.4827,36.4969,90648.0
2021-04-14 15:50:00,51.31,51.34,51.27,51.31,203693.0,36.4898,36.5111,36.4613,36.4898,203693.0
2021-04-14 15:55:00,51.31,51.35,51.24,51.34,390302.0,36.4898,36.5182,36.44,36.5111,390302.0
2021-04-15 09:30:00,51.6,51.73,51.48,51.54,200407.0,36.696,36.7885,36.6107,36.6534,200407.0
2021-04-15 09:35:00,51.54,51.65,51.51,51.6,89085.0,36.6534,36.7316,36.632,36.696,89085.0
2021-04-15 09:40:00,51.61,51.71,51.61,51.65,103084.0,36.7031,36.7743,36.7031,36.7316,103084.0
2021-04-15 09:45:00,51.66,51.66,51.58,51.64,102424.0,36.7387,36.7387,36.6818,36.7245,102424.0
2021-04-15 09:50:00,51.64,51.77,51.64,51.71,155027.0,36.7245,36.8169,36.7245,36.7743,155027.0
2021-04-15 09:55:00,51.71,51.74,51.66,51.72,128459.0,36.7743,36.7956,36.7387,36.7814,128459.0
2021-04-15 10:00:00,51.72,51.86,51.71,51.85,116289.0,36.7814,36.8809,36.7743,36.8738,116289.0
2021-04-15 10:05:00,51.86,51.86,51.73,51.73,63032.0,36.8809,36.8809,36.7885,36.7885,63032.0
2021-04-15 10:10:00,51.74,51.74,51.66,51.69,135583.0,36.7956,36.7956,36.7387,36.76,135583.0
2021-04-15 10:15:00,51.69,51.76,51.64,51.64,117990.0,36.76,36.8098,36.7245,36.7245,117990.0
2021-04-15 10:20:00,51.65,51.74,51.64,51.72,101749.0,36.7316,36.7956,36.7245,36.7814,101749.0
2021-04-15 10:25:00,51.73,51.73,51.63,51.68,58482.0,36.7885,36.7885,36.7174,36.7529,58482.0
2021-04-15 10:30:00,51.68,51.76,51.68,51.75,126580.0,36.7529,36.8098,36.7529,36.8027,126580.0
2021-04-15 10:35:00,51.75,51.75,51.66,51.68,59795.0,36.8027,36.8027,36.7387,36.7529,59795.0
2021-04-15 10:40:00,51.69,51.76,51.67,51.7,74909.0,36.76,36.8098,36.7458,36.7671,74909.0
2021-04-15 10:45:00,51.7,51.71,51.62,51.63,103686.0,36.7671,36.7743,36.7102,36.7174,103686.0
2021-04-15 10:50:00,51.63,51.64,51.58,51.61,85048.0,36.7174,36.7245,36.6818,36.7031,85048.0
2021-04-15 10:55:00,51.62,51.64,51.58,51.64,59319.0,36.7102,36.7245,36.6818,36.7245,59319.0
2021-04-15 11:00:00,51.64,51.7,51.64,51.66,77628.0,36.7245,36.7671,36.7245,36.7387,77628.0
2021-04-15 11:05:00,51.65,51.68,51.59,51.61,76732.0,36.7316,36.7529,36.6889,36.7031,76732.0
2021-04-15 11:10:00,51.61,51.63,51.56,51.58,86158.0,36.7031,36.7174,36.6676,36.6818,86158.0
2021-04-15 11:15:00,51.58,51.59,51.53,51.54,63263.0,36.6818,36.6889,36.6462,36.6534,63263.0
2021-04-15 11:20:00,51.53,51.58,51.53,51.55,60387.0,36.6462,36.6818,36.6462,36.6605,60387.0
2021-04-15 11:25:00,51.55,51.59,51.52,51.57,60842.0,36.6605,36.6889,36.6391,36.6747,60842.0
2021-04-15 11:30:00,51.58,51.67,51.57,51.65,77892.0,36.6818,36.7458,36.6747,36.7316,77892.0
2021-04-15 11:35:00,51.66,51.67,51.57,51.6,66472.0,36.7387,36.7458,36.6747,36.696,66472.0
2021-04-15 11:40:00,51.6,51.61,51.55,51.58,56375.0,36.696,36.7031,36.6605,36.6818,56375.0
2021-04-15 11:45:00,51.59,51.6,51.53,51.54,52256.0,36.6889,36.696,36.6462,36.6534,52256.0
2021-04-15 11:50:00,51.53,51.6,51.52,51.55,50464.0,36.6462,36.696,36.6391,36.6605,50464.0
2021-04-15 11:55:00,51.56,51.64,51.56,51.64,62515.0,36.6676,36.7245,36.6676,36.7245,62515.0
2021-04-15 12:00:00,51.63,51.65,51.59,51.64,50714.0,36.7174,36.7316,36.6889,36.7245,50714.0
2021-04-15 12:05:00,51.65,51.7,51.64,51.67,101547.0,36.7316,36.7671,36.7245,36.7458,101547.0
2021-04-15 12:10:00,51.66,51.68,51.64,51.68,28341.0,36.7387,36.7529,36.7245,36.7529,28341.0
2021-04-15 12:15:00,51.69,51.72,51.67,51.7,46225.0,36.76,36.7814,36.7458,36.7671,46225.0
2021-04-15 12:20:00,51.7,51.71,51.66,51.66,31616.0,36.7671,36.7743,36.7387,36.7387,31616.0
2021-04-15 12:25:00,51.66,51.73,51.65,51.72,48788.0,36.7387,36.7885,36.7316,36.7814,48788.0
2021-04-15 12:30:00,51.72,51.73,51.66,51.67,66084.0,36.7814,36.7885,36.7387,36.7458,66084.0
2021-04-15 12:35:00,51.67,51.67,51.62,51.66,52143.0,36.7458,36.7458,36.7102,36.7387,52143.0
2021-04-15 12:40:00,51.66,51.68,51.63,51.66,41267.0,36.7387,36.7529,36.7174,36.7387,41267.0
2021-04-15 12:45:00,51.67,51.76,51.67,51.7,83415.0,36.7458,36.8098,36.7458,36.7671,83415.0
2021-04-15 12:50:00,51.71,51.79,51.71,51.73,63529.0,36.7743,36.8311,36.7743,36.7885,63529.0
2021-04-15 12:55:00,51.73,51.78,51.72,51.77,61932.0,36.7885,36.824,36.7814,36.8169,61932.0
2021-04-15 13:00:00,51.76,51.77,51.72,51.75,38457.0,36.8098,36.8169,36.7814,36.8027,38457.0
2021-04-15 13:05:00,51.76,51.8,51.73,51.79,73334.0,36.8098,36.8383,36.7885,36.8311,73334.0
2021-04-15 13:10:00,51.78,51.82,51.76,51.8,49931.0,36.824,36.8525,36.8098,36.8383,49931.0
2021-04-15 13:15:00,51.8,51.82,51.74,51.75,56329.0,36.8383,36.8525,36.7956,36.8027,56329.0
2021-04-15 13:20:00,51.75,51.79,51.73,51.76,67348.0,36.8027,36.8311,36.7885,36.8098,67348.0
2021-04-15 13:25:00,51.77,51.8,51.74,51.75,43618.0,36.8169,36.8383,36.7956,36.8027,43618.0
2021-04-15 13:30:00,51.75,51.78,51.72,51.78,44061.0,36.8027,36.824,36.7814,36.824,44061.0
2021-04-15 13:35:00,51.78,51.86,51.77,51.83,65808.0,36.824,36.8809,36.8169,36.8596,65808.0
2021-04-15 13:40:00,51.84,51.89,51.82,51.87,59872.0,36.8667,36.9023,36.8525,36.888,59872.0
2021-04-15 13:45:00,51.86,51.89,51.83,51.83,58464.0,36.8809,36.9023,36.8596,36.8596,58464.0
2021-04-15 13:50:00,51.83,51.88,51.81,51.86,37801.0,36.8596,36.8951,36.8454,36.8809,37801.0
2021-04-15 13:55:00,51.86,51.91,51.84,51.91,102388.0,36.8809,36.9165,36.8667,36.9165,102388.0
2021-04-15 14:00:00,51.91,51.94,51.9,51.93,50224.0,36.9165,36.9378,36.9094,36.9307,50224.0
2021-04-15 14:05:00,51.93,51.95,51.87,51.88,83691.0,36.9307,36.9449,36.888,36.8951,83691.0
2021-04-15 14:10:00,51.88,51.95,51.87,51.92,61121.0,36.8951,36.9449,36.888,36.9236,61121.0
2021-04-15 14:15:00,51.92,51.97,51.91,51.91,74561.0,36.9236,36.9592,36.9165,36.9165,74561.0
2021-04-15 14:20:00,51.91,51.95,51.89,51.9,62682.0,36.9165,36.9449,36.9023,36.9094,62682.0
2021-04-15 14:25:00,51.9,51.93,51.88,51.9,95538.0,36.9094,36.9307,36.8951,36.9094,95538.0
2021-04-15 14:30:00,51.9,51.92,51.85,51.86,112249.0,36.9094,36.9236,36.8738,36.8809,112249.0
2021-04-15 14:35:00,51.86,51.87,51.8,51.84,133242.0,36.8809,36.888,36.8383,36.8667,133242.0
2021-04-15 14:40:00,51.85,51.85,51.75,51.76,144544.0,36.8738,36.8738,36.8027,36.8098,144544.0
2021-04-15 14:45:00,51.76,51.78,51.73,51.76,91474.0,36.8098,36.824,36.7885,36.8098,91474.0
2021-04-15 14:50:00,51.76,51.79,51.71,51.74,63500.0,36.8098,36.8311,36.7743,36.7956,63500.0
2021-04-15 14:55:00,51.73,51.79,51.71,51.72,103544.0,36.7885,36.8311,36.7743,36.7814,103544.0
2021-04-15 15:00:00,51.72,51.73,51.69,51.72,55810.0,36.7814,36.7885,36.76,36.7814,55810.0
2021-04-15 15:05:00,51.71,51.72,51.67,51.69,86433.0,36.7743,36.7814,36.7458,36.76,86433.0
2021-04-15 15:10:00,51.69,51.69,51.6,51.65,96207.0,36.76,36.76,36.696,36.7316,96207.0
2021-04-15 15:15:00,51.65,51.71,51.64,51.7,70426.0,36.7316,36.7743,36.7245,36.7671,70426.0
2021-04-15 15:20:00,51.71,51.71,51.62,51.66,117612.0,36.7743,36.7743,36.7102,36.7387,117612.0
2021-04-15 15:25:00,51.66,51.68,51.64,51.65,62964.0,36.7387,36.7529,36.7245,36.7316,62964.0
2021-04-15 15:30:00,51.64,51.68,51.64,51.65,96597.0,36.7245,36.7529,36.7245,36.7316,96597.0
2021-04-15 15:35:00,51.65,51.65,51.57,51.63,148100.0,36.7316,36.7316,36.6747,36.7174,148100.0
2021-04-15 15:40:00,51.63,51.71,51.61,51.68,123612.0,36.7174,36.7743,36.7031,36.7529,123612.0
2021-04-15 15:45:00,51.69,51.76,51.67,51.72,151558.0,36.76,36.8098,36.7458,36.7814,151558.0
2021-04-15 15:50:00,51.71,51.71,51.63,51.64,203686.0,36.7743,36.7743,36.7174,36.7245,203686.0
2021-04-15 15:55:00,51.63,51.68,51.6,51.61,524106.0,36.7174,36.7529,36.696,36.7031,524106.0
2021-04-16 09:30:00,51.93,52.07,51.86,52.07,609702.0,36.9307,37.0303,36.8809,37.0303,609702.0
2021-04-16 09:35:00,52.07,52.17,52.0,52.01,118890.0,37.0303,37.1014,36.9805,36.9876,118890.0
2021-04-16 09:40:00,52.0,52.0,51.87,51.89,122588.0,36.9805,36.9805,36.888,36.9023,122588.0
2021-04-16 09:45:00,51.88,51.89,51.73,51.75,80285.0,36.8951,36.9023,36.7885,36.8027,80285.0
2021-04-16 09:50:00,51.74,51.86,51.74,51.85,152670.0,36.7956,36.8809,36.7956,36.8738,152670.0
2021-04-16 09:55:00,51.84,51.99,51.8,51.97,87166.0,36.8667,36.9734,36.8383,36.9592,87166.0
2021-04-16 10:00:00,51.97,52.05,51.95,52.02,79555.0,36.9592,37.016,36.9449,36.9947,79555.0
2021-04-16 10:05:00,52.03,52.05,51.9,51.94,95078.0,37.0018,37.016,36.9094,36.9378,95078.0
2021-04-16 10:10:00,51.94,52.03,51.93,51.94,107540.0,36.9378,37.0018,36.9307,36.9378,107540.0
2021-04-16 10:15:00,51.95,52.13,51.94,52.13,74617.0,36.9449,37.0729,36.9378,37.0729,74617.0
2021-04-16 10:20:00,52.13,52.13,52.04,52.06,90949.0,37.0729,37.0729,37.0089,37.0232,90949.0
2021-04-16 10:25:00,52.06,52.06,51.97,51.97,69962.0,37.0232,37.0232,36.9592,36.9592,69962.0
2021-04-16 10:30:00,51.98,52.06,51.97,52.03,46212.0,36.9663,37.0232,36.9592,37.0018,46212.0
2021-04-16 10:35:00,52.02,52.09,51.99,52.09,98736.0,36.9947,37.0445,36.9734,37.0445,98736.0
2021-04-16 10:40:00,52.09,52.1,52.06,52.07,50804.0,37.0445,37.0516,37.0232,37.0303,50804.0
2021-04-16 10:45:00,52.06,52.1,52.02,52.05,84596.0,37.0232,37.0516,36.9947,37.016,84596.0
2021-04-16 10:50:00,52.04,52.08,51.98,51.99,58505.0,37.0089,37.0374,36.9663,36.9734,58505.0
2021-04-16 10:55:00,52.0,52.04,51.96,52.02,69212.0,36.9805,37.0089,36.952,36.9947,69212.0
2021-04-16 11:00:00,52.02,52.05,52.0,52.03,93933.0,36.9947,37.016,36.9805,37.0018,93933.0
2021-04-16 11:05:00,52.03,52.08,52.0,52.08,50835.0,37.0018,37.0374,36.9805,37.0374,50835.0
2021-04-16 11:10:00,52.08,52.12,52.04,52.09,70623.0,37.0374,37.0658,37.0089,37.0445,70623.0
2021-04-16 11:15:00,52.08,52.13,52.08,52.1,48118.0,37.0374,37.0729,37.0374,37.0516,48118.0
2021-04-16 11:20:00,52.1,52.1,52.03,52.04,31974.0,37.0516,37.0516,37.0018,37.0089,31974.0
2021-04-16 11:25:00,52.05,52.09,52.04,52.04,32125.0,37.016,37.0445,37.0089,37.0089,32125.0
2021-04-16 11:30:00,52.04,52.07,52.01,52.05,46235.0,37.0089,37.0303,36.9876,37.016,46235.0
2021-04-16 11:35:00,52.05,52.12,52.04,52.12,41246.0,37.016,37.0658,37.0089,37.0658,41246.0
2021-04-16 11:40:00,52.12,52.12,52.05,52.07,37120.0,37.0658,37.0658,37.016,37.0303,37120.0
2021-04-16 11:45:00,52.07,52.09,52.05,52.08,52788.0,37.0303,37.0445,37.016,37.0374,52788.0
2021-04-16 11:50:00,52.09,52.13,52.08,52.11,52159.0,37.0445,37.0729,37.0374,37.0587,52159.0
2021-04-16 11:55:00,52.11,52.11,52.05,52.05,32793.0,37.0587,37.0587,37.016,37.016,32793.0
2021-04-16 12:00:00,52.06,52.07,52.02,52.07,22900.0,37.0232,37.0303,36.9947,37.0303,22900.0
2021-04-16 12:05:00,52.08,52.11,52.06,52.09,73443.0,37.0374,37.0587,37.0232,37.0445,73443.0
2021-04-16 12:10:00,52.09,52.12,52.08,52.11,28036.0,37.0445,37.0658,37.0374,37.0587,28036.0
2021-04-16 12:15:00,52.12,52.16,52.09,52.14,41494.0,37.0658,37.0943,37.0445,37.0801,41494.0
2021-04-16 12:20:00,52.14,52.18,52.12,52.18,27274.0,37.0801,37.1085,37.0658,37.1085,27274.0
2021-04-16 12:25:00,52.18,52.18,52.13,52.15,32504.0,37.1085,37.1085,37.0729,37.0872,32504.0
2021-04-16 12:30:00,52.14,52.15,52.11,52.14,39426.0,37.0801,37.0872,37.0587,37.0801,39426.0
2021-04-16 12:35:00,52.14,52.14,52.11,52.12,22144.0,37.0801,37.0801,37.0587,37.0658,22144.0
2021-04-16 12:40:00,52.13,52.13,52.1,52.1,46478.0,37.0729,37.0729,37.0516,37.0516,46478.0
2021-04-16 12:45:00,52.1,52.11,52.06,52.07,26185.0,37.0516,37.0587,37.0232,37.0303,26185.0
2021-04-16 12:50:00,52.07,52.09,52.05,52.07,42131.0,37.0303,37.0445,37.016,37.0303,42131.0
2021-04-16 12:55:00,52.07,52.07,52.03,52.05,30457.0,37.0303,37.0303,37.0018,37.016,30457.0
2021-04-16 13:00:00,52.04,52.05,51.99,51.99,53882.0,37.0089,37.016,36.9734,36.9734,53882.0
2021-04-16 13:05:00,52.0,52.0,51.95,51.95,47900.0,36.9805,36.9805,36.9449,36.9449,47900.0
2021-04-16 13:10:00,51.96,51.99,51.94,51.98,72572.0,36.952,36.9734,36.9378,36.9663,72572.0
2021-04-16 13:15:00,51.99,52.02,51.98,51.98,47632.0,36.9734,36.9947,36.9663,36.9663,47632.0
2021-04-16 13:20:00,51.98,52.01,51.97,52.01,32755.0,36.9663,36.9876,36.9592,36.9876,32755.0
2021-04-16 13:25:00,52.01,52.08,52.0,52.07,34179.0,36.9876,37.0374,36.9805,37.0303,34179.0
2021-04-16 13:30:00,52.07,52.1,52.05,52.1,42653.0,37.0303,37.0516,37.016,37.0516,42653.0
2021-04-16 13:35:00,52.1,52.14,52.08,52.09,45145.0,37.0516,37.0801,37.0374,37.0445,45145.0
2021-04-16 13:40:00,52.09,52.12,52.07,52.12,66298.0,37.0445,37.0658,37.0303,37.0658,66298.0
2021-04-16 13:45:00,52.11,52.15,52.11,52.14,41509.0,37.0587,37.0872,37.0587,37.0801,41509.0
2021-04-16 13:50:00,52.14,52.14,52.09,52.12,47136.0,37.0801,37.0801,37.0445,37.0658,47136.0
2021-04-16 13:55:00,52.13,52.14,52.1,52.12,53939.0,37.0729,37.0801,37.0516,37.0658,53939.0
2021-04-16 14:00:00,52.11,52.14,52.1,52.13,70443.0,37.0587,37.0801,37.0516,37.0729,70443.0
2021-04-16 14:05:00,52.13,52.13,52.09,52.1,70138.0,37.0729,37.0729,37.0445,37.0516,70138.0
2021-04-16 14:10:00,52.1,52.13,52.1,52.1,46460.0,37.0516,37.0729,37.0516,37.0516,46460.0
2021-04-16 14:15:00,52.11,52.16,52.1,52.13,129528.0,37.0587,37.0943,37.0516,37.0729,129528.0
2021-04-16 14:20:00,52.12,52.13,52.11,52.13,19414.0,37.0658,37.0729,37.0587,37.0729,19414.0
2021-04-16 14:25:00,52.12,52.15,52.1,52.11,63082.0,37.0658,37.0872,37.0516,37.0587,63082.0
2021-04-16 14:30:00,52.11,52.17,52.09,52.13,105226.0,37.0587,37.1014,37.0445,37.0729,105226.0
2021-04-16 14:35:00,52.13,52.14,52.11,52.14,111175.0,37.0729,37.0801,37.0587,37.0801,111175.0
2021-04-16 14:40:00,52.13,52.15,52.1,52.15,124762.0,37.0729,37.0872,37.0516,37.0872,124762.0
2021-04-16 14:45:00,52.15,52.21,52.14,52.18,103048.0,37.0872,37.1298,37.0801,37.1085,103048.0
2021-04-16 14:50:00,52.19,52.23,52.17,52.2,60921.0,37.1156,37.1441,37.1014,37.1227,60921.0
2021-04-16 14:55:00,52.2,52.21,52.16,52.17,96343.0,37.1227,37.1298,37.0943,37.1014,96343.0
2021-04-16 15:00:00,52.17,52.18,52.11,52.13,125580.0,37.1014,37.1085,37.0587,37.0729,125580.0
2021-04-16 15:05:00,52.13,52.14,52.08,52.09,83930.0,37.0729,37.0801,37.0374,37.0445,83930.0
2021-04-16 15:10:00,52.08,52.16,52.08,52.16,65140.0,37.0374,37.0943,37.0374,37.0943,65140.0
2021-04-16 15:15:00,52.16,52.18,52.14,52.17,47591.0,37.0943,37.1085,37.0801,37.1014,47591.0
2021-04-16 15:20:00,52.17,52.18,52.14,52.17,68838.0,37.1014,37.1085,37.0801,37.1014,68838.0
2021-04-16 15:25:00,52.17,52.2,52.16,52.18,90487.0,37.1014,37.1227,37.0943,37.1085,90487.0
2021-04-16 15:30:00,52.18,52.22,52.16,52.21,95177.0,37.1085,37.1369,37.0943,37.1298,95177.0
2021-04-16 15:35:00,52.21,52.31,52.18,52.28,224050.0,37.1298,37.2009,37.1085,37.1796,224050.0
2021-04-16 15:40:00,52.28,52.3,52.25,52.27,124623.0,37.1796,37.1938,37.1583,37.1725,124623.0
2021-04-16 15:45:00,52.26,52.39,52.25,52.36,252684.0,37.1654,37.2578,37.1583,37.2365,252684.0
2021-04-16 15:50:00,52.35,52.36,52.2,52.21,208943.0,37.2294,37.2365,37.1227,37.1298,208943.0
2021-04-16 15:55:00,52.22,52.34,52.16,52.31,879440.0,37.1369,37.2223,37.0943,37.2009,879440.0
2021-04-19 09:30:00,52.31,52.43,52.05,52.13,226561.0,37.2009,37.2863,37.016,37.0729,226561.0
2021-04-19 09:35:00,52.13,52.14,51.96,52.12,128340.0,37.0729,37.0801,36.952,37.0658,128340.0
2021-04-19 09:40:00,52.11,52.25,52.1,52.13,81372.0,37.0587,37.1583,37.0516,37.0729,81372.0
2021-04-19 09:45:00,52.12,52.2,52.06,52.19,98697.0,37.0658,37.1227,37.0232,37.1156,98697.0
2021-04-19 09:50:00,52.19,52.19,52.08,52.16,70880.0,37.1156,37.1156,37.0374,37.0943,70880.0
2021-04-19 09:55:00,52.16,52.3,52.15,52.21,428111.0,37.0943,37.1938,37.0872,37.1298,428111.0
2021-04-19 10:00:00,52.21,52.27,52.14,52.16,166262.0,37.1298,37.1725,37.0801,37.0943,166262.0
2021-04-19 10:05:00,52.16,52.3,52.12,52.28,69140.0,37.0943,37.1938,37.0658,37.1796,69140.0
2021-04-19 10:10:00,52.28,52.32,52.19,52.29,108710.0,37.1796,37.2081,37.1156,37.1867,108710.0
2021-04-19 10:15:00,52.28,52.47,52.27,52.43,153008.0,37.1796,37.3147,37.1725,37.2863,153008.0
2021-04-19 10:20:00,52.43,52.55,52.42,52.53,133877.0,37.2863,37.3716,37.2792,37.3574,133877.0
2021-04-19 10:25:00,52.54,52.54,52.41,52.44,75232.0,37.3645,37.3645,37.2721,37.2934,75232.0
2021-04-19 10:30:00,52.45,52.48,52.41,52.47,43264.0,37.3005,37.3218,37.2721,37.3147,43264.0
2021-04-19 10:35:00,52.47,52.47,52.35,52.37,67272.0,37.3147,37.3147,37.2294,37.2436,67272.0
2021-04-19 10:40:00,52.36,52.4,52.33,52.39,112714.0,37.2365,37.265,37.2152,37.2578,112714.0
2021-04-19 10:45:00,52.39,52.4,52.26,52.4,76115.0,37.2578,37.265,37.1654,37.265,76115.0
2021-04-19 10:50:00,52.41,52.42,52.31,52.39,95336.0,37.2721,37.2792,37.2009,37.2578,95336.0
2021-04-19 10:55:00,52.39,52.41,52.33,52.41,61738.0,37.2578,37.2721,37.2152,37.2721,61738.0
2021-04-19 11:00:00,52.41,52.42,52.33,52.33,47395.0,37.2721,37.2792,37.2152,37.2152,47395.0
2021-04-19 11:05:00,52.34,52.34,52.24,52.26,30270.0,37.2223,37.2223,37.1512,37.1654,30270.0
2021-04-19 11:10:00,52.26,52.33,52.23,52.29,45842.0,37.1654,37.2152,37.1441,37.1867,45842.0
2021-04-19 11:15:00,52.29,52.29,52.24,52.28,26770.0,37.1867,37.1867,37.1512,37.1796,26770.0
2021-04-19 11:20:00,52.28,52.33,52.26,52.33,33163.0,37.1796,37.2152,37.1654,37.2152,33163.0
2021-04-19 11:25:00,52.33,52.39,52.32,52.37,51624.0,37.2152,37.2578,37.2081,37.2436,51624.0
2021-04-19 11:30:00,52.37,52.4,52.34,52.37,40488.0,37.2436,37.265,37.2223,37.2436,40488.0
2021-04-19 11:35:00,52.36,52.36,52.31,52.33,66951.0,37.2365,37.2365,37.2009,37.2152,66951.0
2021-04-19 11:40:00,52.33,52.34,52.27,52.28,243628.0,37.2152,37.2223,37.1725,37.1796,243628.0
2021-04-19 11:45:00,52.29,52.37,52.26,52.31,102616.0,37.1867,37.2436,37.1654,37.2009,102616.0
2021-04-19 11:50:00,52.32,52.33,52.21,52.3,96511.0,37.2081,37.2152,37.1298,37.1938,96511.0
2021-04-19 11:55:00,52.29,52.32,52.28,52.32,77015.0,37.1867,37.2081,37.1796,37.2081,77015.0
2021-04-19 12:00:00,52.31,52.34,52.26,52.29,201887.0,37.2009,37.2223,37.1654,37.1867,201887.0
2021-04-19 12:05:00,52.28,52.39,52.27,52.38,79357.0,37.1796,37.2578,37.1725,37.2507,79357.0
2021-04-19 12:10:00,52.39,52.42,52.35,52.39,59996.0,37.2578,37.2792,37.2294,37.2578,59996.0
2021-04-19 12:15:00,52.39,52.44,52.37,52.37,28617.0,37.2578,37.2934,37.2436,37.2436,28617.0
2021-04-19 12:20:00,52.38,52.4,52.35,52.36,36014.0,37.2507,37.265,37.2294,37.2365,36014.0
2021-04-19 12:25:00,52.36,52.37,52.3,52.33,50271.0,37.2365,37.2436,37.1938,37.2152,50271.0
2021-04-19 12:30:00,52.34,52.35,52.3,52.34,28456.0,37.2223,37.2294,37.1938,37.2223,28456.0
2021-04-19 12:35:00,52.34,52.35,52.29,52.33,41312.0,37.2223,37.2294,37.1867,37.2152,41312.0
2021-04-19 12:40:00,52.33,52.41,52.33,52.39,173428.0,37.2152,37.2721,37.2152,37.2578,173428.0
2021-04-19 12:45:00,52.4,52.42,52.37,52.4,122474.0,37.265,37.2792,37.2436,37.265,122474.0
2021-04-19 12:50:00,52.4,52.42,52.38,52.42,52660.0,37.265,37.2792,37.2507,37.2792,52660.0
2021-04-19 12:55:00,52.42,52.43,52.38,52.4,32451.0,37.2792,37.2863,37.2507,37.265,32451.0
2021-04-19 13:00:00,52.41,52.44,52.38,52.44,41916.0,37.2721,37.2934,37.2507,37.2934,41916.0
2021-04-19 13:05:00,52.44,52.44,52.39,52.4,23037.0,37.2934,37.2934,37.2578,37.265,23037.0
2021-04-19 13:10:00,52.39,52.41,52.35,52.36,50152.0,37.2578,37.2721,37.2294,37.2365,50152.0
2021-04-19 13:15:00,52.36,52.36,52.29,52.3,62232.0,37.2365,37.2365,37.1867,37.1938,62232.0
2021-04-19 13:20:00,52.3,52.37,52.25,52.37,70867.0,37.1938,37.2436,37.1583,37.2436,70867.0
2021-04-19 13:25:00,52.36,52.41,52.35,52.39,80513.0,37.2365,37.2721,37.2294,37.2578,80513.0
2021-04-19 13:30:00,52.39,52.4,52.37,52.39,89399.0,37.2578,37.265,37.2436,37.2578,89399.0
2021-04-19 13:35:00,52.4,52.41,52.32,52.32,71919.0,37.265,37.2721,37.2081,37.2081,71919.0
2021-04-19 13:40:00,52.33,52.34,52.28,52.28,16778.0,37.2152,37.2223,37.1796,37.1796,16778.0
2021-04-19 13:45:00,52.28,52.32,52.26,52.32,34082.0,37.1796,37.2081,37.1654,37.2081,34082.0
2021-04-19 13:50:00,52.32,52.4,52.32,52.38,333997.0,37.2081,37.265,37.2081,37.2507,333997.0
2021-04-19 13:55:00,52.38,52.41,52.37,52.41,57980.0,37.2507,37.2721,37.2436,37.2721,57980.0
2021-04-19 14:00:00,52.4,52.41,52.37,52.4,71814.0,37.265,37.2721,37.2436,37.265,71814.0
2021-04-19 14:05:00,52.41,52.42,52.38,52.39,63792.0,37.2721,37.2792,37.2507,37.2578,63792.0
2021-04-19 14:10:00,52.39,52.39,52.35,52.39,49676.0,37.2578,37.2578,37.2294,37.2578,49676.0
2021-04-19 14:15:00,52.39,52.43,52.37,52.42,39776.0,37.2578,37.2863,37.2436,37.2792,39776.0
2021-04-19 14:20:00,52.41,52.42,52.36,52.39,169086.0,37.2721,37.2792,37.2365,37.2578,169086.0
2021-04-19 14:25:00,52.38,52.43,52.38,52.41,48091.0,37.2507,37.2863,37.2507,37.2721,48091.0
2021-04-19 14:30:00,52.41,52.42,52.36,52.37,49186.0,37.2721,37.2792,37.2365,37.2436,49186.0
2021-04-19 14:35:00,52.37,52.41,52.35,52.4,28586.0,37.2436,37.2721,37.2294,37.265,28586.0
2021-04-19 14:40:00,52.39,52.43,52.38,52.43,56897.0,37.2578,37.2863,37.2507,37.2863,56897.0
2021-04-19 14:45:00,52.43,52.47,52.41,52.47,31320.0,37.2863,37.3147,37.2721,37.3147,31320.0
2021-04-19 14:50:00,52.47,52.49,52.42,52.44,59497.0,37.3147,37.329,37.2792,37.2934,59497.0
2021-04-19 14:55:00,52.44,52.45,52.4,52.43,33340.0,37.2934,37.3005,37.265,37.2863,33340.0
2021-04-19 15:00:00,52.43,52.44,52.35,52.38,54181.0,37.2863,37.2934,37.2294,37.2507,54181.0
2021-04-19 15:05:00,52.39,52.42,52.37,52.41,32519.0,37.2578,37.2792,37.2436,37.2721,32519.0
2021-04-19 15:10:00,52.41,52.42,50.98,51.01,1818598.0,37.2721,37.2792,36.2551,36.2764,1818598.0
2021-04-19 15:15:00,50.98,51.2,49.1,49.75,3055538.0,36.2551,36.4116,34.9181,35.3804,3055538.0
2021-04-19 15:20:00,49.75,50.26,48.27,48.8,2448712.0,35.3804,35.7431,34.3279,34.7048,2448712.0
2021-04-19 15:25:00,48.82,49.3,48.52,49.17,1595171.0,34.719,35.0603,34.5056,34.9679,1595171.0
2021-04-19 15:30:00,49.17,49.18,48.51,49.09,1770069.0,34.9679,34.975,34.4985,34.911,1770069.0
2021-04-19 15:35:00,49.07,49.39,48.97,49.27,1399172.0,34.8968,35.1244,34.8257,35.039,1399172.0
2021-04-19 15:40:00,49.26,49.48,49.14,49.23,1390781.0,35.0319,35.1884,34.9466,35.0106,1390781.0
2021-04-19 15:45:00,49.23,49.29,48.98,49.14,1083456.0,35.0106,35.0532,34.8328,34.9466,1083456.0
2021-04-19 15:50:00,49.15,49.25,49.1,49.12,1074878.0,34.9537,35.0248,34.9181,34.9323,1074878.0
2021-04-19 15:55:00,49.12,49.19,48.95,49.08,1926627.0,34.9323,34.9821,34.8114,34.9039,1926627.0
2021-04-20 09:30:00,45.94,46.75,45.7,46.62,3595633.0,32.6708,33.2469,32.5002,33.1544,3595633.0
2021-04-20 09:35:00,46.6,46.96,45.78,45.95,1952071.0,33.1402,33.3962,32.5571,32.678,1952071.0
2021-04-20 09:40:00,45.97,46.16,45.75,45.75,1712689.0,32.6922,32.8273,32.5357,32.5357,1712689.0
2021-04-20 09:45:00,45.75,46.26,45.55,46.11,1919538.0,32.5357,32.8984,32.3935,32.7917,1919538.0
2021-04-20 09:50:00,46.11,46.12,45.55,45.57,1039923.0,32.7917,32.7988,32.3935,32.4077,1039923.0
2021-04-20 09:55:00,45.59,45.69,45.34,45.54,1278299.0,32.4219,32.493,32.2441,32.3864,1278299.0
2021-04-20 10:00:00,45.54,45.66,45.28,45.39,1003621.0,32.3864,32.4717,32.2015,32.2797,1003621.0
2021-04-20 10:05:00,45.39,45.4,45.18,45.29,814677.0,32.2797,32.2868,32.1304,32.2086,814677.0
2021-04-20 10:10:00,45.29,45.56,45.2,45.31,880854.0,32.2086,32.4006,32.1446,32.2228,880854.0
2021-04-20 10:15:00,45.32,45.32,45.16,45.23,509563.0,32.2299,32.2299,32.1161,32.1659,509563.0
2021-04-20 10:20:00,45.23,45.84,45.23,45.81,887325.0,32.1659,32.5997,32.1659,32.5784,887325.0
2021-04-20 10:25:00,45.8,46.0,45.69,45.97,866009.0,32.5713,32.7135,32.493,32.6922,866009.0
2021-04-20 10:30:00,45.98,45.99,45.83,45.96,698289.0,32.6993,32.7064,32.5926,32.6851,698289.0
2021-04-20 10:35:00,45.96,46.16,45.87,45.91,1315655.0,32.6851,32.8273,32.6211,32.6495,1315655.0
2021-04-20 10:40:00,45.91,45.97,45.76,45.83,624893.0,32.6495,32.6922,32.5428,32.5926,624893.0
2021-04-20 10:45:00,45.83,45.87,45.66,45.82,453471.0,32.5926,32.6211,32.4717,32.5855,453471.0
2021-04-20 10:50:00,45.82,45.9,45.76,45.84,300494.0,32.5855,32.6424,32.5428,32.5997,300494.0
2021-04-20 10:55:00,45.84,45.92,45.76,45.85,497285.0,32.5997,32.6566,32.5428,32.6068,497285.0
2021-04-20 11:00:00,45.85,46.19,45.85,46.18,845054.0,32.6068,32.8486,32.6068,32.8415,845054.0
2021-04-20 11:05:00,46.18,46.25,46.11,46.21,585499.0,32.8415,32.8913,32.7917,32.8629,585499.0
2021-04-20 11:10:00,46.21,46.34,46.17,46.34,598907.0,32.8629,32.9553,32.8344,32.9553,598907.0
2021-04-20 11:15:00,46.34,46.39,46.25,46.38,564725.0,32.9553,32.9909,32.8913,32.9838,564725.0
2021-04-20 11:20:00,46.38,46.62,46.37,46.59,411842.0,32.9838,33.1544,32.9766,33.1331,411842.0
2021-04-20 11:25:00,46.59,46.65,46.5,46.52,531573.0,33.1331,33.1758,33.0691,33.0833,531573.0
2021-04-20 11:30:00,46.51,46.51,46.41,46.46,506605.0,33.0762,33.0762,33.0051,33.0406,506605.0
2021-04-20 11:35:00,46.47,46.57,46.42,46.54,422059.0,33.0478,33.1189,33.0122,33.0975,422059.0
2021-04-20 11:40:00,46.54,46.67,46.52,46.65,367199.0,33.0975,33.19,33.0833,33.1758,367199.0
2021-04-20 11:45:00,46.65,46.75,46.56,46.7,460322.0,33.1758,33.2469,33.1118,33.2113,460322.0
2021-04-20 11:50:00,46.71,46.78,46.67,46.75,316006.0,33.2184,33.2682,33.19,33.2469,316006.0
2021-04-20 11:55:00,46.75,46.85,46.68,46.82,335808.0,33.2469,33.318,33.1971,33.2967,335808.0
2021-04-20 12:00:00,46.83,46.91,46.78,46.88,400842.0,33.3038,33.3607,33.2682,33.3393,400842.0
2021-04-20 12:05:00,46.88,46.96,46.85,46.94,261148.0,33.3393,33.3962,33.318,33.382,261148.0
2021-04-20 12:10:00,46.94,47.12,46.9,47.12,447737.0,33.382,33.51,33.3536,33.51,447737.0
2021-04-20 12:15:00,47.12,47.13,46.98,47.04,286265.0,33.51,33.5171,33.4104,33.4531,286265.0
2021-04-20 12:20:00,47.03,47.15,47.01,47.12,220749.0,33.446,33.5313,33.4318,33.51,220749.0
2021-04-20 12:25:00,47.11,47.26,47.06,47.23,332846.0,33.5029,33.6096,33.4673,33.5882,332846.0
2021-04-20 12:30:00,47.23,47.31,47.11,47.15,413833.0,33.5882,33.6451,33.5029,33.5313,413833.0
2021-04-20 12:35:00,47.15,47.2,47.1,47.16,191392.0,33.5313,33.5669,33.4958,33.5385,191392.0
2021-04-20 12:40:00,47.16,47.4,47.14,47.34,342851.0,33.5385,33.7091,33.5242,33.6665,342851.0
2021-04-20 12:45:00,47.34,47.44,47.28,47.32,431470.0,33.6665,33.7376,33.6238,33.6522,431470.0
2021-04-20 12:50:00,47.33,47.33,47.17,47.24,232636.0,33.6594,33.6594,33.5456,33.5954,232636.0
2021-04-20 12:55:00,47.24,47.26,47.14,47.2,171394.0,33.5954,33.6096,33.5242,33.5669,171394.0
2021-04-20 13:00:00,47.19,47.2,47.12,47.16,144285.0,33.5598,33.5669,33.51,33.5385,144285.0
2021-04-20 13:05:00,47.16,47.41,47.16,47.39,242981.0,33.5385,33.7162,33.5385,33.702,242981.0
2021-04-20 13:10:00,47.4,47.49,47.35,47.48,195307.0,33.7091,33.7731,33.6736,33.766,195307.0
2021-04-20 13:15:00,47.48,47.49,47.4,47.41,158512.0,33.766,33.7731,33.7091,33.7162,158512.0
2021-04-20 13:20:00,47.42,47.54,47.19,47.19,550384.0,33.7234,33.8087,33.5598,33.5598,550384.0
2021-04-20 13:25:00,47.18,47.25,47.16,47.17,174701.0,33.5527,33.6025,33.5385,33.5456,174701.0
2021-04-20 13:30:00,47.18,47.24,47.11,47.16,169452.0,33.5527,33.5954,33.5029,33.5385,169452.0
2021-04-20 13:35:00,47.16,47.28,47.16,47.22,129382.0,33.5385,33.6238,33.5385,33.5811,129382.0
2021-04-20 13:40:00,47.21,47.4,47.19,47.39,124285.0,33.574,33.7091,33.5598,33.702,124285.0
2021-04-20 13:45:00,47.39,47.43,47.35,47.4,119656.0,33.702,33.7305,33.6736,33.7091,119656.0
2021-04-20 13:50:00,47.4,47.41,47.33,47.37,141104.0,33.7091,33.7162,33.6594,33.6878,141104.0
2021-04-20 13:55:00,47.37,47.4,47.32,47.35,91487.0,33.6878,33.7091,33.6522,33.6736,91487.0
2021-04-20 14:00:00,47.35,47.38,47.27,47.32,128222.0,33.6736,33.6949,33.6167,33.6522,128222.0
2021-04-20 14:05:00,47.31,47.34,47.23,47.33,150595.0,33.6451,33.6665,33.5882,33.6594,150595.0
2021-04-20 14:10:00,47.33,47.41,47.31,47.4,124533.0,33.6594,33.7162,33.6451,33.7091,124533.0
2021-04-20 14:15:00,47.4,47.46,47.37,47.4,165898.0,33.7091,33.7518,33.6878,33.7091,165898.0
2021-04-20 14:20:00,47.41,47.41,47.32,47.4,117218.0,33.7162,33.7162,33.6522,33.7091,117218.0
2021-04-20 14:25:00,47.41,47.44,47.39,47.4,158616.0,33.7162,33.7376,33.702,33.7091,158616.0
2021-04-20 14:30:00,47.39,47.39,47.31,47.34,119615.0,33.702,33.702,33.6451,33.6665,119615.0
2021-04-20 14:35:00,47.34,47.4,47.33,47.39,85766.0,33.6665,33.7091,33.6594,33.702,85766.0
2021-04-20 14:40:00,47.38,47.56,47.36,47.56,183509.0,33.6949,33.8229,33.6807,33.8229,183509.0
2021-04-20 14:45:00,47.55,47.58,47.51,47.53,128844.0,33.8158,33.8371,33.7874,33.8016,128844.0
2021-04-20 14:50:00,47.53,47.59,47.49,47.51,117533.0,33.8016,33.8443,33.7731,33.7874,117533.0
2021-04-20 14:55:00,47.52,47.52,47.41,47.43,140151.0,33.7945,33.7945,33.7162,33.7305,140151.0
2021-04-20 15:00:00,47.43,47.46,47.34,47.36,197055.0,33.7305,33.7518,33.6665,33.6807,197055.0
2021-04-20 15:05:00,47.37,47.39,47.3,47.32,128727.0,33.6878,33.702,33.638,33.6522,128727.0
2021-04-20 15:10:00,47.33,47.35,47.26,47.34,135377.0,33.6594,33.6736,33.6096,33.6665,135377.0
2021-04-20 15:15:00,47.34,47.41,47.33,47.36,110747.0,33.6665,33.7162,33.6594,33.6807,110747.0
2021-04-20 15:20:00,47.36,47.4,47.33,47.39,112100.0,33.6807,33.7091,33.6594,33.702,112100.0
2021-04-20 15:25:00,47.39,47.48,47.38,47.45,148162.0,33.702,33.766,33.6949,33.7447,148162.0
2021-04-20 15:30:00,47.45,47.46,47.36,47.42,174415.0,33.7447,33.7518,33.6807,33.7234,174415.0
2021-04-20 15:35:00,47.42,47.45,47.38,47.4,183692.0,33.7234,33.7447,33.6949,33.7091,183692.0
2021-04-20 15:40:00,47.41,47.45,47.38,47.41,291436.0,33.7162,33.7447,33.6949,33.7162,291436.0
2021-04-20 15:45:00,47.41,47.43,47.31,47.36,336104.0,33.7162,33.7305,33.6451,33.6807,336104.0
2021-04-20 15:50:00,47.36,47.37,47.27,47.3,506324.0,33.6807,33.6878,33.6167,33.638,506324.0
2021-04-20 15:55:00,47.3,47.3,46.64,47.16,1935291.0,33.638,33.638,33.1687,33.5385,1935291.0
2021-04-21 09:30:00,47.18,47.82,47.18,47.72,388589.0,33.5527,34.0078,33.5527,33.9367,388589.0
2021-04-21 09:35:00,47.72,47.86,47.56,47.75,182187.0,33.9367,34.0363,33.8229,33.958,182187.0
2021-04-21 09:40:00,47.75,47.97,47.71,47.92,329210.0,33.958,34.1145,33.9296,34.0789,329210.0
2021-04-21 09:45:00,47.93,47.95,47.79,47.9,238649.0,34.0861,34.1003,33.9865,34.0647,238649.0
2021-04-21 09:50:00,47.9,47.9,47.77,47.79,141288.0,34.0647,34.0647,33.9723,33.9865,141288.0
2021-04-21 09:55:00,47.78,47.93,47.78,47.89,185807.0,33.9794,34.0861,33.9794,34.0576,185807.0
2021-04-21 10:00:00,47.89,48.07,47.85,48.0,325959.0,34.0576,34.1856,34.0292,34.1358,325959.0
2021-04-21 10:05:00,48.0,48.19,47.99,48.07,247434.0,34.1358,34.271,34.1287,34.1856,247434.0
2021-04-21 10:10:00,48.06,48.11,48.02,48.04,113617.0,34.1785,34.2141,34.1501,34.1643,113617.0
2021-04-21 10:15:00,48.04,48.24,47.97,48.21,241695.0,34.1643,34.3065,34.1145,34.2852,241695.0
2021-04-21 10:20:00,48.19,48.26,48.15,48.15,130397.0,34.271,34.3207,34.2425,34.2425,130397.0
2021-04-21 10:25:00,48.15,48.17,48.05,48.09,113734.0,34.2425,34.2567,34.1714,34.1998,113734.0
2021-04-21 10:30:00,48.09,48.09,47.98,48.02,138758.0,34.1998,34.1998,34.1216,34.1501,138758.0
2021-04-21 10:35:00,48.03,48.06,47.96,48.0,140938.0,34.1572,34.1785,34.1074,34.1358,140938.0
2021-04-21 10:40:00,47.99,48.02,47.85,47.89,145213.0,34.1287,34.1501,34.0292,34.0576,145213.0
2021-04-21 10:45:00,47.88,47.89,47.76,47.85,134824.0,34.0505,34.0576,33.9652,34.0292,134824.0
2021-04-21 10:50:00,47.84,47.89,47.82,47.86,85725.0,34.022,34.0576,34.0078,34.0363,85725.0
2021-04-21 10:55:00,47.86,47.92,47.84,47.91,103822.0,34.0363,34.0789,34.022,34.0718,103822.0
2021-04-21 11:00:00,47.91,47.92,47.76,47.78,154246.0,34.0718,34.0789,33.9652,33.9794,154246.0
2021-04-21 11:05:00,47.78,47.79,47.69,47.69,135092.0,33.9794,33.9865,33.9154,33.9154,135092.0
2021-04-21 11:10:00,47.69,47.75,47.6,47.61,132543.0,33.9154,33.958,33.8514,33.8585,132543.0
2021-04-21 11:15:00,47.61,47.77,47.6,47.72,93874.0,33.8585,33.9723,33.8514,33.9367,93874.0
2021-04-21 11:20:00,47.72,47.87,47.69,47.84,111476.0,33.9367,34.0434,33.9154,34.022,111476.0
2021-04-21 11:25:00,47.84,47.92,47.81,47.91,230135.0,34.022,34.0789,34.0007,34.0718,230135.0
2021-04-21 11:30:00,47.89,47.92,47.85,47.9,111810.0,34.0576,34.0789,34.0292,34.0647,111810.0
2021-04-21 11:35:00,47.9,47.95,47.87,47.91,88330.0,34.0647,34.1003,34.0434,34.0718,88330.0
2021-04-21 11:40:00,47.91,47.92,47.81,47.84,98242.0,34.0718,34.0789,34.0007,34.022,98242.0
2021-04-21 11:45:00,47.84,47.88,47.8,47.81,77050.0,34.022,34.0505,33.9936,34.0007,77050.0
2021-04-21 11:50:00,47.82,47.84,47.77,47.81,90171.0,34.0078,34.022,33.9723,34.0007,90171.0
2021-04-21 11:55:00,47.81,47.81,47.68,47.69,133616.0,34.0007,34.0007,33.9083,33.9154,133616.0
2021-04-21 12:00:00,47.69,47.73,47.64,47.69,123547.0,33.9154,33.9438,33.8798,33.9154,123547.0
2021-04-21 12:05:00,47.7,47.71,47.61,47.7,72614.0,33.9225,33.9296,33.8585,33.9225,72614.0
2021-04-21 12:10:00,47.69,47.78,47.68,47.76,49270.0,33.9154,33.9794,33.9083,33.9652,49270.0
2021-04-21 12:15:00,47.76,47.76,47.72,47.74,43427.0,33.9652,33.9652,33.9367,33.9509,43427.0
2021-04-21 12:20:00,47.74,47.77,47.72,47.73,84290.0,33.9509,33.9723,33.9367,33.9438,84290.0
2021-04-21 12:25:00,47.73,47.74,47.62,47.7,99657.0,33.9438,33.9509,33.8656,33.9225,99657.0
2021-04-21 12:30:00,47.7,47.75,47.7,47.73,63266.0,33.9225,33.958,33.9225,33.9438,63266.0
2021-04-21 12:35:00,47.73,47.74,47.71,47.72,53459.0,33.9438,33.9509,33.9296,33.9367,53459.0
2021-04-21 12:40:00,47.72,47.8,47.72,47.78,73150.0,33.9367,33.9936,33.9367,33.9794,73150.0
2021-04-21 12:45:00,47.78,47.78,47.74,47.76,38033.0,33.9794,33.9794,33.9509,33.9652,38033.0
2021-04-21 12:50:00,47.75,47.76,47.68,47.71,40244.0,33.958,33.9652,33.9083,33.9296,40244.0
2021-04-21 12:55:00,47.71,47.76,47.7,47.75,42138.0,33.9296,33.9652,33.9225,33.958,42138.0
2021-04-21 13:00:00,47.75,47.77,47.72,47.76,46772.0,33.958,33.9723,33.9367,33.9652,46772.0
2021-04-21 13:05:00,47.76,47.84,47.75,47.83,87582.0,33.9652,34.022,33.958,34.0149,87582.0
2021-04-21 13:10:00,47.83,47.84,47.76,47.77,51347.0,34.0149,34.022,33.9652,33.9723,51347.0
2021-04-21 13:15:00,47.77,47.84,47.75,47.84,58197.0,33.9723,34.022,33.958,34.022,58197.0
2021-04-21 13:20:00,47.84,47.86,47.82,47.84,60251.0,34.022,34.0363,34.0078,34.022,60251.0
2021-04-21 13:25:00,47.84,47.85,47.8,47.85,37626.0,34.022,34.0292,33.9936,34.0292,37626.0
2021-04-21 13:30:00,47.85,47.88,47.77,47.79,137906.0,34.0292,34.0505,33.9723,33.9865,137906.0
2021-04-21 13:35:00,47.79,47.81,47.77,47.78,32068.0,33.9865,34.0007,33.9723,33.9794,32068.0
2021-04-21 13:40:00,47.78,47.81,47.77,47.77,44774.0,33.9794,34.0007,33.9723,33.9723,44774.0
2021-04-21 13:45:00,47.77,47.77,47.67,47.68,91346.0,33.9723,33.9723,33.9012,33.9083,91346.0
2021-04-21 13:50:00,47.69,47.69,47.62,47.64,68723.0,33.9154,33.9154,33.8656,33.8798,68723.0
2021-04-21 13:55:00,47.65,47.67,47.59,47.66,67930.0,33.8869,33.9012,33.8443,33.894,67930.0
2021-04-21 14:00:00,47.67,47.68,47.59,47.64,65761.0,33.9012,33.9083,33.8443,33.8798,65761.0
2021-04-21 14:05:00,47.64,47.67,47.6,47.61,81990.0,33.8798,33.9012,33.8514,33.8585,81990.0
2021-04-21 14:10:00,47.61,47.65,47.59,47.59,70329.0,33.8585,33.8869,33.8443,33.8443,70329.0
2021-04-21 14:15:00,47.59,47.62,47.55,47.57,121028.0,33.8443,33.8656,33.8158,33.83,121028.0
2021-04-21 14:20:00,47.56,47.57,47.53,47.56,126054.0,33.8229,33.83,33.8016,33.8229,126054.0
2021-04-21 14:25:00,47.57,47.57,47.47,47.48,154580.0,33.83,33.83,33.7589,33.766,154580.0
2021-04-21 14:30:00,47.48,47.55,47.42,47.51,120417.0,33.766,33.8158,33.7234,33.7874,120417.0
2021-04-21 14:35:00,47.51,47.53,47.49,47.51,81595.0,33.7874,33.8016,33.7731,33.7874,81595.0
2021-04-21 14:40:00,47.5,47.51,47.46,47.47,92721.0,33.7803,33.7874,33.7518,33.7589,92721.0
2021-04-21 14:45:00,47.47,47.51,47.43,47.49,78784.0,33.7589,33.7874,33.7305,33.7731,78784.0
2021-04-21 14:50:00,47.49,47.5,47.42,47.43,71975.0,33.7731,33.7803,33.7234,33.7305,71975.0
2021-04-21 14:55:00,47.43,47.44,47.38,47.44,87726.0,33.7305,33.7376,33.6949,33.7376,87726.0
2021-04-21 15:00:00,47.44,47.51,47.43,47.5,89683.0,33.7376,33.7874,33.7305,33.7803,89683.0
2021-04-21 15:05:00,47.5,47.51,47.48,47.48,66687.0,33.7803,33.7874,33.766,33.766,66687.0
2021-04-21 15:10:00,47.48,47.56,47.47,47.54,123070.0,33.766,33.8229,33.7589,33.8087,123070.0
2021-04-21 15:15:00,47.54,47.54,47.45,47.49,107684.0,33.8087,33.8087,33.7447,33.7731,107684.0
2021-04-21 15:20:00,47.49,47.5,47.46,47.48,69419.0,33.7731,33.7803,33.7518,33.766,69419.0
2021-04-21 15:25:00,47.48,47.51,47.46,47.47,108479.0,33.766,33.7874,33.7518,33.7589,108479.0
2021-04-21 15:30:00,47.47,47.52,47.41,47.51,218846.0,33.7589,33.7945,33.7162,33.7874,218846.0
2021-04-21 15:35:00,47.51,47.61,47.48,47.58,175846.0,33.7874,33.8585,33.766,33.8371,175846.0
2021-04-21 15:40:00,47.59,47.68,47.56,47.66,181751.0,33.8443,33.9083,33.8229,33.894,181751.0
2021-04-21 15:45:00,47.67,47.76,47.64,47.75,311205.0,33.9012,33.9652,33.8798,33.958,311205.0
2021-04-21 15:50:00,47.75,47.75,47.61,47.64,376413.0,33.958,33.958,33.8585,33.8798,376413.0
2021-04-21 15:55:00,47.64,47.69,47.54,47.59,1001122.0,33.8798,33.9154,33.8087,33.8443,1001122.0
2021-04-22 09:30:00,47.58,47.68,47.41,47.42,229513.0,33.8371,33.9083,33.7162,33.7234,229513.0
2021-04-22 09:35:00,47.42,47.5,47.33,47.46,133009.0,33.7234,33.7803,33.6594,33.7518,133009.0
2021-04-22 09:40:00,47.46,47.5,47.36,47.5,98884.0,33.7518,33.7803,33.6807,33.7803,98884.0
2021-04-22 09:45:00,47.5,47.57,47.44,47.51,110444.0,33.7803,33.83,33.7376,33.7874,110444.0
2021-04-22 09:50:00,47.51,47.53,47.46,47.46,76751.0,33.7874,33.8016,33.7518,33.7518,76751.0
2021-04-22 09:55:00,47.46,47.51,47.42,47.5,50527.0,33.7518,33.7874,33.7234,33.7803,50527.0
2021-04-22 10:00:00,47.5,47.5,47.36,47.37,65467.0,33.7803,33.7803,33.6807,33.6878,65467.0
2021-04-22 10:05:00,47.36,47.5,47.36,47.43,64056.0,33.6807,33.7803,33.6807,33.7305,64056.0
2021-04-22 10:10:00,47.43,47.52,47.37,47.52,83801.0,33.7305,33.7945,33.6878,33.7945,83801.0
2021-04-22 10:15:00,47.51,47.52,47.42,47.44,94477.0,33.7874,33.7945,33.7234,33.7376,94477.0
2021-04-22 10:20:00,47.44,47.51,47.43,47.51,41207.0,33.7376,33.7874,33.7305,33.7874,41207.0
2021-04-22 10:25:00,47.51,47.51,47.41,47.43,41981.0,33.7874,33.7874,33.7162,33.7305,41981.0
2021-04-22 10:30:00,47.43,47.52,47.41,47.49,53473.0,33.7305,33.7945,33.7162,33.7731,53473.0
2021-04-22 10:35:00,47.49,47.54,47.45,47.49,56655.0,33.7731,33.8087,33.7447,33.7731,56655.0
2021-04-22 10:40:00,47.49,47.53,47.45,47.51,78218.0,33.7731,33.8016,33.7447,33.7874,78218.0
2021-04-22 10:45:00,47.51,47.52,47.42,47.47,94244.0,33.7874,33.7945,33.7234,33.7589,94244.0
2021-04-22 10:50:00,47.47,47.5,47.44,47.5,43765.0,33.7589,33.7803,33.7376,33.7803,43765.0
2021-04-22 10:55:00,47.5,47.51,47.45,47.47,65630.0,33.7803,33.7874,33.7447,33.7589,65630.0
2021-04-22 11:00:00,47.47,47.54,47.46,47.5,75630.0,33.7589,33.8087,33.7518,33.7803,75630.0
2021-04-22 11:05:00,47.5,47.56,47.48,47.52,111011.0,33.7803,33.8229,33.766,33.7945,111011.0
2021-04-22 11:10:00,47.52,47.52,47.04,47.18,843106.0,33.7945,33.7945,33.4531,33.5527,843106.0
2021-04-22 11:15:00,47.18,47.36,47.15,47.34,427796.0,33.5527,33.6807,33.5313,33.6665,427796.0
2021-04-22 11:20:00,47.34,47.39,47.28,47.36,183762.0,33.6665,33.702,33.6238,33.6807,183762.0
2021-04-22 11:25:00,47.36,47.49,47.35,47.43,367838.0,33.6807,33.7731,33.6736,33.7305,367838.0
2021-04-22 11:30:00,47.43,47.51,47.37,47.5,234465.0,33.7305,33.7874,33.6878,33.7803,234465.0
2021-04-22 11:35:00,47.5,47.54,47.44,47.46,60452.0,33.7803,33.8087,33.7376,33.7518,60452.0
2021-04-22 11:40:00,47.45,47.51,47.45,47.49,105119.0,33.7447,33.7874,33.7447,33.7731,105119.0
2021-04-22 11:45:00,47.49,47.5,47.46,47.49,120249.0,33.7731,33.7803,33.7518,33.7731,120249.0
2021-04-22 11:50:00,47.48,47.52,47.48,47.51,161550.0,33.766,33.7945,33.766,33.7874,161550.0
2021-04-22 11:55:00,47.51,47.61,47.48,47.57,155801.0,33.7874,33.8585,33.766,33.83,155801.0
2021-04-22 12:00:00,47.56,47.74,47.55,47.7,196543.0,33.8229,33.9509,33.8158,33.9225,196543.0
2021-04-22 12:05:00,47.69,47.73,47.64,47.66,134105.0,33.9154,33.9438,33.8798,33.894,134105.0
2021-04-22 12:10:00,47.66,47.69,47.62,47.63,174233.0,33.894,33.9154,33.8656,33.8727,174233.0
2021-04-22 12:15:00,47.64,47.7,47.6,47.63,128954.0,33.8798,33.9225,33.8514,33.8727,128954.0
2021-04-22 12:20:00,47.63,47.64,47.57,47.57,60356.0,33.8727,33.8798,33.83,33.83,60356.0
2021-04-22 12:25:00,47.58,47.6,47.51,47.51,75095.0,33.8371,33.8514,33.7874,33.7874,75095.0
2021-04-22 12:30:00,47.52,47.59,47.51,47.54,54094.0,33.7945,33.8443,33.7874,33.8087,54094.0
2021-04-22 12:35:00,47.55,47.62,47.53,47.62,101749.0,33.8158,33.8656,33.8016,33.8656,101749.0
2021-04-22 12:40:00,47.61,47.64,47.58,47.59,126404.0,33.8585,33.8798,33.8371,33.8443,126404.0
2021-04-22 12:45:00,47.59,47.63,47.56,47.61,67043.0,33.8443,33.8727,33.8229,33.8585,67043.0
2021-04-22 12:50:00,47.61,47.64,47.56,47.59,105874.0,33.8585,33.8798,33.8229,33.8443,105874.0
2021-04-22 12:55:00,47.59,47.6,47.53,47.53,43867.0,33.8443,33.8514,33.8016,33.8016,43867.0
2021-04-22 13:00:00,47.54,47.6,47.51,47.55,120178.0,33.8087,33.8514,33.7874,33.8158,120178.0
2021-04-22 13:05:00,47.55,47.55,47.33,47.34,139070.0,33.8158,33.8158,33.6594,33.6665,139070.0
2021-04-22 13:10:00,47.35,47.35,47.22,47.32,89484.0,33.6736,33.6736,33.5811,33.6522,89484.0
2021-04-22 13:15:00,47.33,47.35,47.21,47.23,99110.0,33.6594,33.6736,33.574,33.5882,99110.0
2021-04-22 13:20:00,47.23,47.27,47.19,47.21,162251.0,33.5882,33.6167,33.5598,33.574,162251.0
2021-04-22 13:25:00,47.2,47.26,47.17,47.26,98992.0,33.5669,33.6096,33.5456,33.6096,98992.0
2021-04-22 13:30:00,47.25,47.34,47.2,47.34,150062.0,33.6025,33.6665,33.5669,33.6665,150062.0
2021-04-22 13:35:00,47.34,47.34,47.27,47.3,67068.0,33.6665,33.6665,33.6167,33.638,67068.0
2021-04-22 13:40:00,47.29,47.29,47.14,47.15,62425.0,33.6309,33.6309,33.5242,33.5313,62425.0
2021-04-22 13:45:00,47.14,47.19,47.13,47.17,100478.0,33.5242,33.5598,33.5171,33.5456,100478.0
2021-04-22 13:50:00,47.15,47.17,47.03,47.04,86804.0,33.5313,33.5456,33.446,33.4531,86804.0
2021-04-22 13:55:00,47.04,47.15,47.01,47.07,120985.0,33.4531,33.5313,33.4318,33.4745,120985.0
2021-04-22 14:00:00,47.07,47.07,47.01,47.02,91986.0,33.4745,33.4745,33.4318,33.4389,91986.0
2021-04-22 14:05:00,47.02,47.07,46.97,47.03,178796.0,33.4389,33.4745,33.4033,33.446,178796.0
2021-04-22 14:10:00,47.02,47.05,46.99,47.04,79957.0,33.4389,33.4602,33.4176,33.4531,79957.0
2021-04-22 14:15:00,47.05,47.09,46.95,47.06,114301.0,33.4602,33.4887,33.3891,33.4673,114301.0
2021-04-22 14:20:00,47.07,47.08,47.01,47.05,125195.0,33.4745,33.4816,33.4318,33.4602,125195.0
2021-04-22 14:25:00,47.06,47.11,47.01,47.11,103510.0,33.4673,33.5029,33.4318,33.5029,103510.0
2021-04-22 14:30:00,47.11,47.15,47.08,47.12,54096.0,33.5029,33.5313,33.4816,33.51,54096.0
2021-04-22 14:35:00,47.12,47.14,47.1,47.12,75240.0,33.51,33.5242,33.4958,33.51,75240.0
2021-04-22 14:40:00,47.13,47.18,47.09,47.17,56096.0,33.5171,33.5527,33.4887,33.5456,56096.0
2021-04-22 14:45:00,47.18,47.25,47.17,47.22,69185.0,33.5527,33.6025,33.5456,33.5811,69185.0
2021-04-22 14:50:00,47.21,47.29,47.2,47.24,70754.0,33.574,33.6309,33.5669,33.5954,70754.0
2021-04-22 14:55:00,47.25,47.27,47.19,47.2,63204.0,33.6025,33.6167,33.5598,33.5669,63204.0
2021-04-22 15:00:00,47.19,47.23,47.17,47.17,88498.0,33.5598,33.5882,33.5456,33.5456,88498.0
2021-04-22 15:05:00,47.18,47.19,47.1,47.12,74885.0,33.5527,33.5598,33.4958,33.51,74885.0
2021-04-22 15:10:00,47.12,47.14,47.1,47.11,55001.0,33.51,33.5242,33.4958,33.5029,55001.0
2021-04-22 15:15:00,47.11,47.13,47.07,47.09,87396.0,33.5029,33.5171,33.4745,33.4887,87396.0
2021-04-22 15:20:00,47.09,47.1,47.05,47.07,77381.0,33.4887,33.4958,33.4602,33.4745,77381.0
2021-04-22 15:25:00,47.08,47.13,47.07,47.12,132897.0,33.4816,33.5171,33.4745,33.51,132897.0
2021-04-22 15:30:00,47.13,47.22,47.1,47.2,171811.0,33.5171,33.5811,33.4958,33.5669,171811.0
2021-04-22 15:35:00,47.2,47.22,47.09,47.09,126632.0,33.5669,33.5811,33.4887,33.4887,126632.0
2021-04-22 15:40:00,47.09,47.11,46.58,46.62,1243964.0,33.4887,33.5029,33.126,33.1544,1243964.0
2021-04-22 15:45:00,46.62,46.79,46.25,46.69,2033801.0,33.1544,33.2753,32.8913,33.2042,2033801.0
2021-04-22 15:50:00,46.69,46.75,46.24,46.32,1372508.0,33.2042,33.2469,32.8842,32.9411,1372508.0
2021-04-22 15:55:00,46.32,46.52,46.26,46.5,1689189.0,32.9411,33.0833,32.8984,33.0691,1689189.0
2021-04-23 09:30:00,46.48,46.72,46.45,46.7,317449.0,33.0549,33.2255,33.0335,33.2113,317449.0
2021-04-23 09:35:00,46.7,46.94,46.58,46.76,303125.0,33.2113,33.382,33.126,33.254,303125.0
2021-04-23 09:40:00,46.75,46.81,46.64,46.74,242137.0,33.2469,33.2896,33.1687,33.2398,242137.0
2021-04-23 09:45:00,46.74,46.91,46.67,46.87,186394.0,33.2398,33.3607,33.19,33.3322,186394.0
2021-04-23 09:50:00,46.87,47.08,46.84,47.05,131803.0,33.3322,33.4816,33.3109,33.4602,131803.0
2021-04-23 09:55:00,47.06,47.14,46.99,47.03,131865.0,33.4673,33.5242,33.4176,33.446,131865.0
2021-04-23 10:00:00,47.03,47.13,47.0,47.06,70528.0,33.446,33.5171,33.4247,33.4673,70528.0
2021-04-23 10:05:00,47.07,47.21,47.06,47.17,75852.0,33.4745,33.574,33.4673,33.5456,75852.0
2021-04-23 10:10:00,47.18,47.18,46.99,47.0,76740.0,33.5527,33.5527,33.4176,33.4247,76740.0
2021-04-23 10:15:00,47.01,47.03,46.97,47.0,88514.0,33.4318,33.446,33.4033,33.4247,88514.0
2021-04-23 10:20:00,47.01,47.06,46.99,47.04,56195.0,33.4318,33.4673,33.4176,33.4531,56195.0
2021-04-23 10:25:00,47.05,47.09,47.02,47.04,54356.0,33.4602,33.4887,33.4389,33.4531,54356.0
2021-04-23 10:30:00,47.05,47.19,47.03,47.19,97244.0,33.4602,33.5598,33.446,33.5598,97244.0
2021-04-23 10:35:00,47.18,47.2,47.12,47.12,71542.0,33.5527,33.5669,33.51,33.51,71542.0
2021-04-23 10:40:00,47.13,47.13,47.04,47.11,85213.0,33.5171,33.5171,33.4531,33.5029,85213.0
2021-04-23 10:45:00,47.11,47.11,47.05,47.06,59791.0,33.5029,33.5029,33.4602,33.4673,59791.0
2021-04-23 10:50:00,47.06,47.17,47.05,47.15,62342.0,33.4673,33.5456,33.4602,33.5313,62342.0
2021-04-23 10:55:00,47.15,47.18,47.1,47.17,61502.0,33.5313,33.5527,33.4958,33.5456,61502.0
2021-04-23 11:00:00,47.16,47.17,47.12,47.13,60296.0,33.5385,33.5456,33.51,33.5171,60296.0
2021-04-23 11:05:00,47.14,47.27,47.12,47.22,107974.0,33.5242,33.6167,33.51,33.5811,107974.0
2021-04-23 11:10:00,47.23,47.26,47.22,47.24,51418.0,33.5882,33.6096,33.5811,33.5954,51418.0
2021-04-23 11:15:00,47.25,47.31,47.23,47.27,51928.0,33.6025,33.6451,33.5882,33.6167,51928.0
2021-04-23 11:20:00,47.27,47.31,47.24,47.25,85049.0,33.6167,33.6451,33.5954,33.6025,85049.0
2021-04-23 11:25:00,47.26,47.31,47.25,47.29,66058.0,33.6096,33.6451,33.6025,33.6309,66058.0
2021-04-23 11:30:00,47.28,47.3,47.23,47.23,56794.0,33.6238,33.638,33.5882,33.5882,56794.0
2021-04-23 11:35:00,47.23,47.24,47.17,47.21,40537.0,33.5882,33.5954,33.5456,33.574,40537.0
2021-04-23 11:40:00,47.2,47.2,47.13,47.17,41003.0,33.5669,33.5669,33.5171,33.5456,41003.0
2021-04-23 11:45:00,47.18,47.19,47.16,47.16,39631.0,33.5527,33.5598,33.5385,33.5385,39631.0
2021-04-23 11:50:00,47.16,47.18,47.12,47.16,36035.0,33.5385,33.5527,33.51,33.5385,36035.0
2021-04-23 11:55:00,47.15,47.17,47.1,47.15,47474.0,33.5313,33.5456,33.4958,33.5313,47474.0
2021-04-23 12:00:00,47.15,47.18,47.12,47.18,57087.0,33.5313,33.5527,33.51,33.5527,57087.0
2021-04-23 12:05:00,47.17,47.17,47.13,47.14,32534.0,33.5456,33.5456,33.5171,33.5242,32534.0
2021-04-23 12:10:00,47.14,47.16,47.12,47.13,30646.0,33.5242,33.5385,33.51,33.5171,30646.0
2021-04-23 12:15:00,47.14,47.16,47.13,47.15,38840.0,33.5242,33.5385,33.5171,33.5313,38840.0
2021-04-23 12:20:00,47.15,47.17,47.12,47.15,51178.0,33.5313,33.5456,33.51,33.5313,51178.0
2021-04-23 12:25:00,47.16,47.24,47.15,47.18,64283.0,33.5385,33.5954,33.5313,33.5527,64283.0
2021-04-23 12:30:00,47.19,47.21,47.17,47.19,32768.0,33.5598,33.574,33.5456,33.5598,32768.0
2021-04-23 12:35:00,47.2,47.22,47.19,47.2,55449.0,33.5669,33.5811,33.5598,33.5669,55449.0
2021-04-23 12:40:00,47.2,47.26,47.19,47.26,52130.0,33.5669,33.6096,33.5598,33.6096,52130.0
2021-04-23 12:45:00,47.26,47.31,47.25,47.31,53166.0,33.6096,33.6451,33.6025,33.6451,53166.0
2021-04-23 12:50:00,47.31,47.36,47.31,47.34,72891.0,33.6451,33.6807,33.6451,33.6665,72891.0
2021-04-23 12:55:00,47.34,47.35,47.3,47.32,39960.0,33.6665,33.6736,33.638,33.6522,39960.0
2021-04-23 13:00:00,47.32,47.33,47.25,47.26,56594.0,33.6522,33.6594,33.6025,33.6096,56594.0
2021-04-23 13:05:00,47.27,47.29,47.23,47.25,51647.0,33.6167,33.6309,33.5882,33.6025,51647.0
2021-04-23 13:10:00,47.24,47.25,47.21,47.25,29400.0,33.5954,33.6025,33.574,33.6025,29400.0
2021-04-23 13:15:00,47.25,47.26,47.22,47.25,43580.0,33.6025,33.6096,33.5811,33.6025,43580.0
2021-04-23 13:20:00,47.25,47.27,47.23,47.26,36383.0,33.6025,33.6167,33.5882,33.6096,36383.0
2021-04-23 13:25:00,47.25,47.3,47.23,47.28,38011.0,33.6025,33.638,33.5882,33.6238,38011.0
2021-04-23 13:30:00,47.27,47.29,47.25,47.27,30318.0,33.6167,33.6309,33.6025,33.6167,30318.0
2021-04-23 13:35:00,47.27,47.31,47.26,47.3,41327.0,33.6167,33.6451,33.6096,33.638,41327.0
2021-04-23 13:40:00,47.29,47.36,47.29,47.34,44162.0,33.6309,33.6807,33.6309,33.6665,44162.0
2021-04-23 13:45:00,47.34,47.34,47.24,47.27,88973.0,33.6665,33.6665,33.5954,33.6167,88973.0
2021-04-23 13:50:00,47.27,47.28,47.23,47.24,55526.0,33.6167,33.6238,33.5882,33.5954,55526.0
2021-04-23 13:55:00,47.25,47.27,47.23,47.26,34911.0,33.6025,33.6167,33.5882,33.6096,34911.0
2021-04-23 14:00:00,47.26,47.29,47.23,47.28,67962.0,33.6096,33.6309,33.5882,33.6238,67962.0
2021-04-23 14:05:00,47.29,47.34,47.28,47.32,35797.0,33.6309,33.6665,33.6238,33.6522,35797.0
2021-04-23 14:10:00,47.32,47.35,47.3,47.3,46962.0,33.6522,33.6736,33.638,33.638,46962.0
2021-04-23 14:15:00,47.31,47.34,47.28,47.32,56054.0,33.6451,33.6665,33.6238,33.6522,56054.0
2021-04-23 14:20:00,47.31,47.35,47.29,47.34,91746.0,33.6451,33.6736,33.6309,33.6665,91746.0
2021-04-23 14:25:00,47.34,47.34,47.25,47.26,78162.0,33.6665,33.6665,33.6025,33.6096,78162.0
2021-04-23 14:30:00,47.25,47.27,47.22,47.26,100889.0,33.6025,33.6167,33.5811,33.6096,100889.0
2021-04-23 14:35:00,47.26,47.26,47.2,47.21,99612.0,33.6096,33.6096,33.5669,33.574,99612.0
2021-04-23 14:40:00,47.22,47.33,47.2,47.29,82362.0,33.5811,33.6594,33.5669,33.6309,82362.0
2021-04-23 14:45:00,47.28,47.29,47.21,47.22,61937.0,33.6238,33.6309,33.574,33.5811,61937.0
2021-04-23 14:50:00,47.21,47.23,47.19,47.21,113043.0,33.574,33.5882,33.5598,33.574,113043.0
2021-04-23 14:55:00,47.21,47.22,47.19,47.2,91971.0,33.574,33.5811,33.5598,33.5669,91971.0
2021-04-23 15:00:00,47.21,47.21,47.18,47.2,77405.0,33.574,33.574,33.5527,33.5669,77405.0
2021-04-23 15:05:00,47.2,47.25,47.19,47.23,117656.0,33.5669,33.6025,33.5598,33.5882,117656.0
2021-04-23 15:10:00,47.23,47.24,47.19,47.2,122076.0,33.5882,33.5954,33.5598,33.5669,122076.0
2021-04-23 15:15:00,47.2,47.36,47.19,47.34,172255.0,33.5669,33.6807,33.5598,33.6665,172255.0
2021-04-23 15:20:00,47.34,47.39,47.33,47.39,96303.0,33.6665,33.702,33.6594,33.702,96303.0
2021-04-23 15:25:00,47.39,47.41,47.35,47.41,75907.0,33.702,33.7162,33.6736,33.7162,75907.0
2021-04-23 15:30:00,47.41,47.45,47.39,47.45,97958.0,33.7162,33.7447,33.702,33.7447,97958.0
2021-04-23 15:35:00,47.45,47.48,47.43,47.44,77014.0,33.7447,33.766,33.7305,33.7376,77014.0
2021-04-23 15:40:00,47.44,47.46,47.43,47.44,90247.0,33.7376,33.7518,33.7305,33.7376,90247.0
2021-04-23 15:45:00,47.44,47.51,47.41,47.51,164577.0,33.7376,33.7874,33.7162,33.7874,164577.0
2021-04-23 15:50:00,47.51,47.51,47.42,47.46,192083.0,33.7874,33.7874,33.7234,33.7518,192083.0
2021-04-23 15:55:00,47.45,47.46,47.33,47.39,556508.0,33.7447,33.7518,33.6594,33.702,556508.0
2021-04-26 09:30:00,47.37,47.5,47.14,47.18,349065.0,33.6878,33.7803,33.5242,33.5527,349065.0
2021-04-26 09:35:00,47.2,47.41,47.16,47.3,150102.0,33.5669,33.7162,33.5385,33.638,150102.0
2021-04-26 09:40:00,47.3,47.3,47.17,47.27,173863.0,33.638,33.638,33.5456,33.6167,173863.0
2021-04-26 09:45:00,47.27,47.46,47.26,47.44,83985.0,33.6167,33.7518,33.6096,33.7376,83985.0
2021-04-26 09:50:00,47.44,47.49,47.36,47.45,116749.0,33.7376,33.7731,33.6807,33.7447,116749.0
2021-04-26 09:55:00,47.44,47.49,47.38,47.41,81235.0,33.7376,33.7731,33.6949,33.7162,81235.0
2021-04-26 10:00:00,47.42,47.43,47.36,47.41,59571.0,33.7234,33.7305,33.6807,33.7162,59571.0
2021-04-26 10:05:00,47.41,47.45,47.32,47.34,86632.0,33.7162,33.7447,33.6522,33.6665,86632.0
2021-04-26 10:10:00,47.34,47.39,47.31,47.39,44708.0,33.6665,33.702,33.6451,33.702,44708.0
2021-04-26 10:15:00,47.39,47.44,47.36,47.38,87130.0,33.702,33.7376,33.6807,33.6949,87130.0
2021-04-26 10:20:00,47.39,47.49,47.39,47.47,45067.0,33.702,33.7731,33.702,33.7589,45067.0
2021-04-26 10:25:00,47.46,47.48,47.37,47.39,47052.0,33.7518,33.766,33.6878,33.702,47052.0
2021-04-26 10:30:00,47.39,47.44,47.36,47.37,60807.0,33.702,33.7376,33.6807,33.6878,60807.0
2021-04-26 10:35:00,47.37,47.37,47.23,47.26,84865.0,33.6878,33.6878,33.5882,33.6096,84865.0
2021-04-26 10:40:00,47.25,47.27,47.18,47.19,68956.0,33.6025,33.6167,33.5527,33.5598,68956.0
2021-04-26 10:45:00,47.18,47.18,47.12,47.16,97128.0,33.5527,33.5527,33.51,33.5385,97128.0
2021-04-26 10:50:00,47.16,47.16,47.08,47.11,71490.0,33.5385,33.5385,33.4816,33.5029,71490.0
2021-04-26 10:55:00,47.11,47.19,47.1,47.18,70154.0,33.5029,33.5598,33.4958,33.5527,70154.0
2021-04-26 11:00:00,47.18,47.22,47.16,47.2,55590.0,33.5527,33.5811,33.5385,33.5669,55590.0
2021-04-26 11:05:00,47.21,47.27,47.2,47.23,65536.0,33.574,33.6167,33.5669,33.5882,65536.0
2021-04-26 11:10:00,47.22,47.23,47.11,47.14,76584.0,33.5811,33.5882,33.5029,33.5242,76584.0
2021-04-26 11:15:00,47.15,47.17,47.11,47.15,41649.0,33.5313,33.5456,33.5029,33.5313,41649.0
2021-04-26 11:20:00,47.14,47.17,47.11,47.11,76235.0,33.5242,33.5456,33.5029,33.5029,76235.0
2021-04-26 11:25:00,47.11,47.17,47.1,47.15,54889.0,33.5029,33.5456,33.4958,33.5313,54889.0
2021-04-26 11:30:00,47.14,47.22,47.14,47.19,74462.0,33.5242,33.5811,33.5242,33.5598,74462.0
2021-04-26 11:35:00,47.18,47.2,47.15,47.18,43234.0,33.5527,33.5669,33.5313,33.5527,43234.0
2021-04-26 11:40:00,47.18,47.18,47.13,47.16,77761.0,33.5527,33.5527,33.5171,33.5385,77761.0
2021-04-26 11:45:00,47.16,47.2,47.12,47.16,105158.0,33.5385,33.5669,33.51,33.5385,105158.0
2021-04-26 11:50:00,47.16,47.19,47.15,47.16,58724.0,33.5385,33.5598,33.5313,33.5385,58724.0
2021-04-26 11:55:00,47.15,47.16,47.11,47.13,52180.0,33.5313,33.5385,33.5029,33.5171,52180.0
2021-04-26 12:00:00,47.13,47.15,47.11,47.13,37446.0,33.5171,33.5313,33.5029,33.5171,37446.0
2021-04-26 12:05:00,47.13,47.15,47.11,47.15,23354.0,33.5171,33.5313,33.5029,33.5313,23354.0
2021-04-26 12:10:00,47.15,47.18,47.14,47.17,63679.0,33.5313,33.5527,33.5242,33.5456,63679.0
2021-04-26 12:15:00,47.16,47.16,47.11,47.12,38784.0,33.5385,33.5385,33.5029,33.51,38784.0
2021-04-26 12:20:00,47.12,47.15,47.09,47.15,55847.0,33.51,33.5313,33.4887,33.5313,55847.0
2021-04-26 12:25:00,47.15,47.15,47.1,47.11,34784.0,33.5313,33.5313,33.4958,33.5029,34784.0
2021-04-26 12:30:00,47.12,47.12,47.09,47.11,46857.0,33.51,33.51,33.4887,33.5029,46857.0
2021-04-26 12:35:00,47.11,47.16,47.1,47.14,39599.0,33.5029,33.5385,33.4958,33.5242,39599.0
2021-04-26 12:40:00,47.15,47.2,47.14,47.2,54546.0,33.5313,33.5669,33.5242,33.5669,54546.0
2021-04-26 12:45:00,47.2,47.23,47.19,47.22,44140.0,33.5669,33.5882,33.5598,33.5811,44140.0
2021-04-26 12:50:00,47.22,47.22,47.18,47.19,33088.0,33.5811,33.5811,33.5527,33.5598,33088.0
2021-04-26 12:55:00,47.2,47.2,47.17,47.2,31386.0,33.5669,33.5669,33.5456,33.5669,31386.0
2021-04-26 13:00:00,47.2,47.22,47.19,47.2,50272.0,33.5669,33.5811,33.5598,33.5669,50272.0
2021-04-26 13:05:00,47.19,47.2,47.17,47.17,25121.0,33.5598,33.5669,33.5456,33.5456,25121.0
2021-04-26 13:10:00,47.18,47.19,47.15,47.19,30614.0,33.5527,33.5598,33.5313,33.5598,30614.0
2021-04-26 13:15:00,47.18,47.2,47.17,47.17,34801.0,33.5527,33.5669,33.5456,33.5456,34801.0
2021-04-26 13:20:00,47.18,47.23,47.17,47.22,31080.0,33.5527,33.5882,33.5456,33.5811,31080.0
2021-04-26 13:25:00,47.22,47.23,47.21,47.23,14914.0,33.5811,33.5882,33.574,33.5882,14914.0
2021-04-26 13:30:00,47.22,47.24,47.18,47.19,29364.0,33.5811,33.5954,33.5527,33.5598,29364.0
2021-04-26 13:35:00,47.19,47.22,47.18,47.2,26853.0,33.5598,33.5811,33.5527,33.5669,26853.0
2021-04-26 13:40:00,47.21,47.21,47.16,47.19,42152.0,33.574,33.574,33.5385,33.5598,42152.0
2021-04-26 13:45:00,47.18,47.18,47.11,47.11,35243.0,33.5527,33.5527,33.5029,33.5029,35243.0
2021-04-26 13:50:00,47.12,47.13,47.1,47.13,32940.0,33.51,33.5171,33.4958,33.5171,32940.0
2021-04-26 13:55:00,47.13,47.14,47.11,47.12,38840.0,33.5171,33.5242,33.5029,33.51,38840.0
2021-04-26 14:00:00,47.12,47.13,47.09,47.1,28599.0,33.51,33.5171,33.4887,33.4958,28599.0
2021-04-26 14:05:00,47.09,47.1,47.06,47.08,41730.0,33.4887,33.4958,33.4673,33.4816,41730.0
2021-04-26 14:10:00,47.08,47.12,47.06,47.09,50255.0,33.4816,33.51,33.4673,33.4887,50255.0
2021-04-26 14:15:00,47.09,47.14,47.09,47.11,27163.0,33.4887,33.5242,33.4887,33.5029,27163.0
2021-04-26 14:20:00,47.11,47.15,47.1,47.13,55526.0,33.5029,33.5313,33.4958,33.5171,55526.0
2021-04-26 14:25:00,47.14,47.16,47.13,47.16,65270.0,33.5242,33.5385,33.5171,33.5385,65270.0
2021-04-26 14:30:00,47.16,47.18,47.13,47.16,55601.0,33.5385,33.5527,33.5171,33.5385,55601.0
2021-04-26 14:35:00,47.16,47.16,47.13,47.14,39492.0,33.5385,33.5385,33.5171,33.5242,39492.0
2021-04-26 14:40:00,47.14,47.19,47.13,47.19,37403.0,33.5242,33.5598,33.5171,33.5598,37403.0
2021-04-26 14:45:00,47.18,47.23,47.18,47.22,45782.0,33.5527,33.5882,33.5527,33.5811,45782.0
2021-04-26 14:50:00,47.21,47.22,47.19,47.2,36466.0,33.574,33.5811,33.5598,33.5669,36466.0
2021-04-26 14:55:00,47.2,47.23,47.18,47.22,43919.0,33.5669,33.5882,33.5527,33.5811,43919.0
2021-04-26 15:00:00,47.23,47.25,47.2,47.21,83858.0,33.5882,33.6025,33.5669,33.574,83858.0
2021-04-26 15:05:00,47.21,47.21,47.16,47.18,60397.0,33.574,33.574,33.5385,33.5527,60397.0
2021-04-26 15:10:00,47.18,47.18,47.11,47.11,53844.0,33.5527,33.5527,33.5029,33.5029,53844.0
2021-04-26 15:15:00,47.12,47.14,47.09,47.14,53370.0,33.51,33.5242,33.4887,33.5242,53370.0
2021-04-26 15:20:00,47.14,47.16,47.1,47.12,60146.0,33.5242,33.5385,33.4958,33.51,60146.0
2021-04-26 15:25:00,47.13,47.15,47.03,47.04,99210.0,33.5171,33.5313,33.446,33.4531,99210.0
2021-04-26 15:30:00,47.04,47.06,47.02,47.05,101911.0,33.4531,33.4673,33.4389,33.4602,101911.0
2021-04-26 15:35:00,47.06,47.11,47.06,47.09,52154.0,33.4673,33.5029,33.4673,33.4887,52154.0
2021-04-26 15:40:00,47.09,47.17,47.09,47.15,97948.0,33.4887,33.5456,33.4887,33.5313,97948.0
2021-04-26 15:45:00,47.14,47.18,47.13,47.15,115243.0,33.5242,33.5527,33.5171,33.5313,115243.0
2021-04-26 15:50:00,47.16,47.23,47.13,47.22,110219.0,33.5385,33.5882,33.5171,33.5811,110219.0
2021-04-26 15:55:00,47.22,47.24,47.14,47.23,433629.0,33.5811,33.5954,33.5242,33.5882,433629.0
2021-04-27 09:30:00,47.16,47.35,47.15,47.24,222549.0,33.5385,33.6736,33.5313,33.5954,222549.0
2021-04-27 09:35:00,47.25,47.33,47.14,47.16,141545.0,33.6025,33.6594,33.5242,33.5385,141545.0
2021-04-27 09:40:00,47.16,47.25,47.1,47.24,67982.0,33.5385,33.6025,33.4958,33.5954,67982.0
2021-04-27 09:45:00,47.23,47.29,47.17,47.23,83127.0,33.5882,33.6309,33.5456,33.5882,83127.0
2021-04-27 09:50:00,47.23,47.28,47.19,47.23,78895.0,33.5882,33.6238,33.5598,33.5882,78895.0
2021-04-27 09:55:00,47.23,47.24,47.17,47.2,54625.0,33.5882,33.5954,33.5456,33.5669,54625.0
2021-04-27 10:00:00,47.19,47.37,47.18,47.35,103760.0,33.5598,33.6878,33.5527,33.6736,103760.0
2021-04-27 10:05:00,47.35,47.37,47.32,47.33,44674.0,33.6736,33.6878,33.6522,33.6594,44674.0
2021-04-27 10:10:00,47.32,47.37,47.31,47.36,40003.0,33.6522,33.6878,33.6451,33.6807,40003.0
2021-04-27 10:15:00,47.36,47.36,47.28,47.3,35429.0,33.6807,33.6807,33.6238,33.638,35429.0
2021-04-27 10:20:00,47.3,47.31,47.24,47.26,77841.0,33.638,33.6451,33.5954,33.6096,77841.0
2021-04-27 10:25:00,47.26,47.27,47.21,47.27,37265.0,33.6096,33.6167,33.574,33.6167,37265.0
2021-04-27 10:30:00,47.27,47.31,47.26,47.29,52662.0,33.6167,33.6451,33.6096,33.6309,52662.0
2021-04-27 10:35:00,47.3,47.35,47.3,47.3,35910.0,33.638,33.6736,33.638,33.638,35910.0
2021-04-27 10:40:00,47.3,47.37,47.29,47.36,45347.0,33.638,33.6878,33.6309,33.6807,45347.0
2021-04-27 10:45:00,47.37,47.42,47.36,47.39,61373.0,33.6878,33.7234,33.6807,33.702,61373.0
2021-04-27 10:50:00,47.38,47.39,47.33,47.34,37839.0,33.6949,33.702,33.6594,33.6665,37839.0
2021-04-27 10:55:00,47.33,47.34,47.29,47.32,43835.0,33.6594,33.6665,33.6309,33.6522,43835.0
2021-04-27 11:00:00,47.31,47.32,47.26,47.28,36166.0,33.6451,33.6522,33.6096,33.6238,36166.0
2021-04-27 11:05:00,47.28,47.3,47.24,47.24,42015.0,33.6238,33.638,33.5954,33.5954,42015.0
2021-04-27 11:10:00,47.23,47.26,47.21,47.22,49385.0,33.5882,33.6096,33.574,33.5811,49385.0
2021-04-27 11:15:00,47.22,47.28,47.21,47.25,40359.0,33.5811,33.6238,33.574,33.6025,40359.0
2021-04-27 11:20:00,47.25,47.3,47.24,47.28,36488.0,33.6025,33.638,33.5954,33.6238,36488.0
2021-04-27 11:25:00,47.28,47.29,47.25,47.29,19636.0,33.6238,33.6309,33.6025,33.6309,19636.0
2021-04-27 11:30:00,47.29,47.33,47.27,47.3,61778.0,33.6309,33.6594,33.6167,33.638,61778.0
2021-04-27 11:35:00,47.3,47.3,47.25,47.27,35008.0,33.638,33.638,33.6025,33.6167,35008.0
2021-04-27 11:40:00,47.26,47.31,47.26,47.3,32639.0,33.6096,33.6451,33.6096,33.638,32639.0
2021-04-27 11:45:00,47.31,47.33,47.28,47.28,30261.0,33.6451,33.6594,33.6238,33.6238,30261.0
2021-04-27 11:50:00,47.28,47.3,47.26,47.27,88987.0,33.6238,33.638,33.6096,33.6167,88987.0
2021-04-27 11:55:00,47.27,47.31,47.2,47.23,102368.0,33.6167,33.6451,33.5669,33.5882,102368.0
2021-04-27 12:00:00,47.23,47.26,47.21,47.22,22230.0,33.5882,33.6096,33.574,33.5811,22230.0
2021-04-27 12:05:00,47.21,47.22,47.15,47.19,59333.0,33.574,33.5811,33.5313,33.5598,59333.0
2021-04-27 12:10:00,47.19,47.19,47.13,47.14,45626.0,33.5598,33.5598,33.5171,33.5242,45626.0
2021-04-27 12:15:00,47.14,47.17,47.12,47.13,30390.0,33.5242,33.5456,33.51,33.5171,30390.0
2021-04-27 12:20:00,47.14,47.15,47.09,47.1,77598.0,33.5242,33.5313,33.4887,33.4958,77598.0
2021-04-27 12:25:00,47.09,47.11,47.07,47.09,43355.0,33.4887,33.5029,33.4745,33.4887,43355.0
2021-04-27 12:30:00,47.09,47.09,47.03,47.03,43772.0,33.4887,33.4887,33.446,33.446,43772.0
2021-04-27 12:35:00,47.03,47.05,47.01,47.02,59609.0,33.446,33.4602,33.4318,33.4389,59609.0
2021-04-27 12:40:00,47.02,47.02,46.95,47.01,137699.0,33.4389,33.4389,33.3891,33.4318,137699.0
2021-04-27 12:45:00,47.01,47.12,47.0,47.11,67719.0,33.4318,33.51,33.4247,33.5029,67719.0
2021-04-27 12:50:00,47.11,47.11,47.05,47.08,28097.0,33.5029,33.5029,33.4602,33.4816,28097.0
2021-04-27 12:55:00,47.07,47.11,47.07,47.11,21639.0,33.4745,33.5029,33.4745,33.5029,21639.0
2021-04-27 13:00:00,47.1,47.11,47.06,47.07,37329.0,33.4958,33.5029,33.4673,33.4745,37329.0
2021-04-27 13:05:00,47.07,47.07,47.03,47.05,26734.0,33.4745,33.4745,33.446,33.4602,26734.0
2021-04-27 13:10:00,47.05,47.09,47.05,47.09,24164.0,33.4602,33.4887,33.4602,33.4887,24164.0
2021-04-27 13:15:00,47.09,47.15,47.08,47.15,36787.0,33.4887,33.5313,33.4816,33.5313,36787.0
2021-04-27 13:20:00,47.15,47.15,47.11,47.12,47976.0,33.5313,33.5313,33.5029,33.51,47976.0
2021-04-27 13:25:00,47.12,47.13,47.08,47.08,45706.0,33.51,33.5171,33.4816,33.4816,45706.0
2021-04-27 13:30:00,47.09,47.1,47.04,47.05,31697.0,33.4887,33.4958,33.4531,33.4602,31697.0
2021-04-27 13:35:00,47.05,47.08,47.04,47.08,25643.0,33.4602,33.4816,33.4531,33.4816,25643.0
2021-04-27 13:40:00,47.08,47.1,47.07,47.1,27787.0,33.4816,33.4958,33.4745,33.4958,27787.0
2021-04-27 13:45:00,47.09,47.14,47.08,47.14,46944.0,33.4887,33.5242,33.4816,33.5242,46944.0
2021-04-27 13:50:00,47.14,47.14,47.1,47.13,29526.0,33.5242,33.5242,33.4958,33.5171,29526.0
2021-04-27 13:55:00,47.13,47.14,47.11,47.13,35257.0,33.5171,33.5242,33.5029,33.5171,35257.0
2021-04-27 14:00:00,47.13,47.14,47.05,47.05,20683.0,33.5171,33.5242,33.4602,33.4602,20683.0
2021-04-27 14:05:00,47.06,47.12,47.05,47.11,45888.0,33.4673,33.51,33.4602,33.5029,45888.0
2021-04-27 14:10:00,47.12,47.13,47.08,47.09,33817.0,33.51,33.5171,33.4816,33.4887,33817.0
2021-04-27 14:15:00,47.08,47.11,47.07,47.1,33898.0,33.4816,33.5029,33.4745,33.4958,33898.0
2021-04-27 14:20:00,47.1,47.11,47.05,47.07,55294.0,33.4958,33.5029,33.4602,33.4745,55294.0
2021-04-27 14:25:00,47.06,47.09,47.06,47.09,25274.0,33.4673,33.4887,33.4673,33.4887,25274.0
2021-04-27 14:30:00,47.09,47.11,47.08,47.09,19403.0,33.4887,33.5029,33.4816,33.4887,19403.0
2021-04-27 14:35:00,47.09,47.13,47.09,47.12,34036.0,33.4887,33.5171,33.4887,33.51,34036.0
2021-04-27 14:40:00,47.13,47.13,47.08,47.1,30689.0,33.5171,33.5171,33.4816,33.4958,30689.0
2021-04-27 14:45:00,47.1,47.11,47.08,47.11,43682.0,33.4958,33.5029,33.4816,33.5029,43682.0
2021-04-27 14:50:00,47.12,47.14,47.1,47.13,48853.0,33.51,33.5242,33.4958,33.5171,48853.0
2021-04-27 14:55:00,47.13,47.14,47.1,47.11,23344.0,33.5171,33.5242,33.4958,33.5029,23344.0
2021-04-27 15:00:00,47.1,47.11,47.08,47.08,38080.0,33.4958,33.5029,33.4816,33.4816,38080.0
2021-04-27 15:05:00,47.09,47.1,47.05,47.05,39666.0,33.4887,33.4958,33.4602,33.4602,39666.0
2021-04-27 15:10:00,47.05,47.11,47.05,47.1,51349.0,33.4602,33.5029,33.4602,33.4958,51349.0
2021-04-27 15:15:00,47.1,47.15,47.08,47.15,41226.0,33.4958,33.5313,33.4816,33.5313,41226.0
2021-04-27 15:20:00,47.15,47.19,47.12,47.18,50633.0,33.5313,33.5598,33.51,33.5527,50633.0
2021-04-27 15:25:00,47.18,47.19,47.15,47.19,35149.0,33.5527,33.5598,33.5313,33.5598,35149.0
2021-04-27 15:30:00,47.18,47.2,47.16,47.2,37838.0,33.5527,33.5669,33.5385,33.5669,37838.0
2021-04-27 15:35:00,47.2,47.2,47.18,47.19,60089.0,33.5669,33.5669,33.5527,33.5598,60089.0
2021-04-27 15:40:00,47.19,47.2,47.13,47.16,144372.0,33.5598,33.5669,33.5171,33.5385,144372.0
2021-04-27 15:45:00,47.16,47.2,47.12,47.2,68554.0,33.5385,33.5669,33.51,33.5669,68554.0
2021-04-27 15:50:00,47.19,47.2,47.15,47.16,109668.0,33.5598,33.5669,33.5313,33.5385,109668.0
2021-04-27 15:55:00,47.16,47.24,47.14,47.16,430227.0,33.5385,33.5954,33.5242,33.5385,430227.0
2021-04-28 09:30:00,47.5,47.85,47.44,47.82,307660.0,33.7803,34.0292,33.7376,34.0078,307660.0
2021-04-28 09:35:00,47.82,47.83,47.57,47.67,163797.0,34.0078,34.0149,33.83,33.9012,163797.0
2021-04-28 09:40:00,47.66,47.67,47.38,47.43,196427.0,33.894,33.9012,33.6949,33.7305,196427.0
2021-04-28 09:45:00,47.43,47.55,47.35,47.47,141533.0,33.7305,33.8158,33.6736,33.7589,141533.0
2021-04-28 09:50:00,47.48,47.55,47.46,47.51,90891.0,33.766,33.8158,33.7518,33.7874,90891.0
2021-04-28 09:55:00,47.52,47.68,47.52,47.61,142220.0,33.7945,33.9083,33.7945,33.8585,142220.0
2021-04-28 10:00:00,47.62,47.64,47.11,47.24,490816.0,33.8656,33.8798,33.5029,33.5954,490816.0
2021-04-28 10:05:00,47.24,47.29,46.89,47.25,804713.0,33.5954,33.6309,33.3464,33.6025,804713.0
2021-04-28 10:10:00,47.25,47.48,47.08,47.15,347789.0,33.6025,33.766,33.4816,33.5313,347789.0
2021-04-28 10:15:00,47.16,47.19,47.01,47.11,188918.0,33.5385,33.5598,33.4318,33.5029,188918.0
2021-04-28 10:20:00,47.11,47.25,47.06,47.16,139579.0,33.5029,33.6025,33.4673,33.5385,139579.0
2021-04-28 10:25:00,47.15,47.24,47.12,47.23,116418.0,33.5313,33.5954,33.51,33.5882,116418.0
2021-04-28 10:30:00,47.23,47.3,47.21,47.28,96915.0,33.5882,33.638,33.574,33.6238,96915.0
2021-04-28 10:35:00,47.27,47.27,47.11,47.19,189299.0,33.6167,33.6167,33.5029,33.5598,189299.0
2021-04-28 10:40:00,47.18,47.27,47.15,47.22,54929.0,33.5527,33.6167,33.5313,33.5811,54929.0
2021-04-28 10:45:00,47.22,47.32,47.22,47.32,48652.0,33.5811,33.6522,33.5811,33.6522,48652.0
2021-04-28 10:50:00,47.32,47.33,47.29,47.32,72385.0,33.6522,33.6594,33.6309,33.6522,72385.0
2021-04-28 10:55:00,47.32,47.39,47.31,47.36,64750.0,33.6522,33.702,33.6451,33.6807,64750.0
2021-04-28 11:00:00,47.36,47.39,47.27,47.34,133637.0,33.6807,33.702,33.6167,33.6665,133637.0
2021-04-28 11:05:00,47.34,47.37,47.28,47.28,49421.0,33.6665,33.6878,33.6238,33.6238,49421.0
2021-04-28 11:10:00,47.28,47.29,47.22,47.27,70722.0,33.6238,33.6309,33.5811,33.6167,70722.0
2021-04-28 11:15:00,47.27,47.33,47.26,47.32,44325.0,33.6167,33.6594,33.6096,33.6522,44325.0
2021-04-28 11:20:00,47.32,47.35,47.28,47.32,34853.0,33.6522,33.6736,33.6238,33.6522,34853.0
2021-04-28 11:25:00,47.32,47.37,47.31,47.36,27635.0,33.6522,33.6878,33.6451,33.6807,27635.0
2021-04-28 11:30:00,47.36,47.36,47.28,47.3,28864.0,33.6807,33.6807,33.6238,33.638,28864.0
2021-04-28 11:35:00,47.3,47.31,47.26,47.29,27261.0,33.638,33.6451,33.6096,33.6309,27261.0
2021-04-28 11:40:00,47.28,47.31,47.24,47.28,53581.0,33.6238,33.6451,33.5954,33.6238,53581.0
2021-04-28 11:45:00,47.28,47.33,47.28,47.33,29096.0,33.6238,33.6594,33.6238,33.6594,29096.0
2021-04-28 11:50:00,47.32,47.33,47.29,47.31,24062.0,33.6522,33.6594,33.6309,33.6451,24062.0
2021-04-28 11:55:00,47.32,47.33,47.28,47.33,35734.0,33.6522,33.6594,33.6238,33.6594,35734.0
2021-04-28 12:00:00,47.32,47.33,47.29,47.3,32535.0,33.6522,33.6594,33.6309,33.638,32535.0
2021-04-28 12:05:00,47.3,47.34,47.3,47.33,36172.0,33.638,33.6665,33.638,33.6594,36172.0
2021-04-28 12:10:00,47.33,47.37,47.3,47.36,64453.0,33.6594,33.6878,33.638,33.6807,64453.0
2021-04-28 12:15:00,47.37,47.37,47.3,47.32,42011.0,33.6878,33.6878,33.638,33.6522,42011.0
2021-04-28 12:20:00,47.31,47.33,47.29,47.32,27156.0,33.6451,33.6594,33.6309,33.6522,27156.0
2021-04-28 12:25:00,47.32,47.33,47.29,47.31,41277.0,33.6522,33.6594,33.6309,33.6451,41277.0
2021-04-28 12:30:00,47.32,47.32,47.2,47.26,142986.0,33.6522,33.6522,33.5669,33.6096,142986.0
2021-04-28 12:35:00,47.26,47.28,47.2,47.22,43477.0,33.6096,33.6238,33.5669,33.5811,43477.0
2021-04-28 12:40:00,47.22,47.23,47.2,47.23,26547.0,33.5811,33.5882,33.5669,33.5882,26547.0
2021-04-28 12:45:00,47.23,47.27,47.21,47.25,65997.0,33.5882,33.6167,33.574,33.6025,65997.0
2021-04-28 12:50:00,47.25,47.28,47.21,47.24,40739.0,33.6025,33.6238,33.574,33.5954,40739.0
2021-04-28 12:55:00,47.25,47.25,47.2,47.22,32112.0,33.6025,33.6025,33.5669,33.5811,32112.0
2021-04-28 13:00:00,47.21,47.22,47.16,47.18,39018.0,33.574,33.5811,33.5385,33.5527,39018.0
2021-04-28 13:05:00,47.18,47.19,47.17,47.19,22129.0,33.5527,33.5598,33.5456,33.5598,22129.0
2021-04-28 13:10:00,47.18,47.22,47.14,47.2,67929.0,33.5527,33.5811,33.5242,33.5669,67929.0
2021-04-28 13:15:00,47.2,47.22,47.18,47.2,39919.0,33.5669,33.5811,33.5527,33.5669,39919.0
2021-04-28 13:20:00,47.2,47.22,47.19,47.21,40631.0,33.5669,33.5811,33.5598,33.574,40631.0
2021-04-28 13:25:00,47.21,47.23,47.19,47.2,40777.0,33.574,33.5882,33.5598,33.5669,40777.0
2021-04-28 13:30:00,47.21,47.23,47.2,47.22,39433.0,33.574,33.5882,33.5669,33.5811,39433.0
2021-04-28 13:35:00,47.22,47.23,47.2,47.22,39209.0,33.5811,33.5882,33.5669,33.5811,39209.0
2021-04-28 13:40:00,47.21,47.22,47.18,47.2,33576.0,33.574,33.5811,33.5527,33.5669,33576.0
2021-04-28 13:45:00,47.2,47.2,47.15,47.18,34545.0,33.5669,33.5669,33.5313,33.5527,34545.0
2021-04-28 13:50:00,47.18,47.18,47.14,47.16,37774.0,33.5527,33.5527,33.5242,33.5385,37774.0
2021-04-28 13:55:00,47.15,47.19,47.14,47.19,43196.0,33.5313,33.5598,33.5242,33.5598,43196.0
2021-04-28 14:00:00,47.19,47.24,47.14,47.16,71727.0,33.5598,33.5954,33.5242,33.5385,71727.0
2021-04-28 14:05:00,47.17,47.18,47.13,47.14,40845.0,33.5456,33.5527,33.5171,33.5242,40845.0
2021-04-28 14:10:00,47.14,47.19,47.12,47.17,59331.0,33.5242,33.5598,33.51,33.5456,59331.0
2021-04-28 14:15:00,47.17,47.21,47.15,47.16,35272.0,33.5456,33.574,33.5313,33.5385,35272.0
2021-04-28 14:20:00,47.16,47.2,47.16,47.18,43752.0,33.5385,33.5669,33.5385,33.5527,43752.0
2021-04-28 14:25:00,47.19,47.2,47.15,47.17,39020.0,33.5598,33.5669,33.5313,33.5456,39020.0
2021-04-28 14:30:00,47.18,47.19,47.14,47.17,48087.0,33.5527,33.5598,33.5242,33.5456,48087.0
2021-04-28 14:35:00,47.16,47.25,47.16,47.22,74667.0,33.5385,33.6025,33.5385,33.5811,74667.0
2021-04-28 14:40:00,47.23,47.26,47.22,47.24,46144.0,33.5882,33.6096,33.5811,33.5954,46144.0
2021-04-28 14:45:00,47.23,47.26,47.19,47.2,88312.0,33.5882,33.6096,33.5598,33.5669,88312.0
2021-04-28 14:50:00,47.21,47.24,47.19,47.22,45410.0,33.574,33.5954,33.5598,33.5811,45410.0
2021-04-28 14:55:00,47.21,47.22,47.18,47.21,46889.0,33.574,33.5811,33.5527,33.574,46889.0
2021-04-28 15:00:00,47.21,47.24,47.2,47.21,49691.0,33.574,33.5954,33.5669,33.574,49691.0
2021-04-28 15:05:00,47.2,47.26,47.2,47.24,54855.0,33.5669,33.6096,33.5669,33.5954,54855.0
2021-04-28 15:10:00,47.24,47.25,47.12,47.17,66182.0,33.5954,33.6025,33.51,33.5456,66182.0
2021-04-28 15:15:00,47.16,47.2,47.16,47.19,35709.0,33.5385,33.5669,33.5385,33.5598,35709.0
2021-04-28 15:20:00,47.18,47.2,47.14,47.18,98456.0,33.5527,33.5669,33.5242,33.5527,98456.0
2021-04-28 15:25:00,47.18,47.21,47.17,47.19,49478.0,33.5527,33.574,33.5456,33.5598,49478.0
2021-04-28 15:30:00,47.19,47.19,47.13,47.16,93892.0,33.5598,33.5598,33.5171,33.5385,93892.0
2021-04-28 15:35:00,47.16,47.24,47.16,47.21,84717.0,33.5385,33.5954,33.5385,33.574,84717.0
2021-04-28 15:40:00,47.22,47.26,47.21,47.23,64797.0,33.5811,33.6096,33.574,33.5882,64797.0
2021-04-28 15:45:00,47.23,47.26,47.22,47.23,90411.0,33.5882,33.6096,33.5811,33.5882,90411.0
2021-04-28 15:50:00,47.24,47.26,47.14,47.16,195728.0,33.5954,33.6096,33.5242,33.5385,195728.0
2021-04-28 15:55:00,47.16,47.23,47.1,47.2,417216.0,33.5385,33.5882,33.4958,33.5669,417216.0
2021-04-29 09:30:00,46.07,46.4,45.72,46.27,720843.0,32.7633,32.998,32.5144,32.9055,720843.0
2021-04-29 09:35:00,46.26,46.54,46.07,46.3,284622.0,32.8984,33.0975,32.7633,32.9269,284622.0
2021-04-29 09:40:00,46.3,46.43,46.15,46.21,165788.0,32.9269,33.0193,32.8202,32.8629,165788.0
2021-04-29 09:45:00,46.22,46.3,45.72,45.94,502118.0,32.87,32.9269,32.5144,32.6708,502118.0
2021-04-29 09:50:00,45.88,46.36,45.68,46.24,421859.0,32.6282,32.9695,32.4859,32.8842,421859.0
2021-04-29 09:55:00,46.22,46.8,46.2,46.64,331419.0,32.87,33.2824,32.8557,33.1687,331419.0
2021-04-29 10:00:00,46.64,47.0,46.62,46.79,304805.0,33.1687,33.4247,33.1544,33.2753,304805.0
2021-04-29 10:05:00,46.76,47.06,46.76,46.96,151817.0,33.254,33.4673,33.254,33.3962,151817.0
2021-04-29 10:10:00,46.96,47.0,46.5,46.57,273661.0,33.3962,33.4247,33.0691,33.1189,273661.0
2021-04-29 10:15:00,46.58,46.83,46.57,46.66,185689.0,33.126,33.3038,33.1189,33.1829,185689.0
2021-04-29 10:20:00,46.65,46.73,46.5,46.73,132603.0,33.1758,33.2327,33.0691,33.2327,132603.0
2021-04-29 10:25:00,46.72,46.79,46.68,46.78,86697.0,33.2255,33.2753,33.1971,33.2682,86697.0
2021-04-29 10:30:00,46.79,46.94,46.68,46.92,152731.0,33.2753,33.382,33.1971,33.3678,152731.0
2021-04-29 10:35:00,46.92,46.95,46.79,46.81,148921.0,33.3678,33.3891,33.2753,33.2896,148921.0
2021-04-29 10:40:00,46.81,46.91,46.66,46.88,175388.0,33.2896,33.3607,33.1829,33.3393,175388.0
2021-04-29 10:45:00,46.89,46.91,46.74,46.77,108007.0,33.3464,33.3607,33.2398,33.2611,108007.0
2021-04-29 10:50:00,46.76,46.81,46.67,46.69,83356.0,33.254,33.2896,33.19,33.2042,83356.0
2021-04-29 10:55:00,46.69,46.79,46.67,46.69,100043.0,33.2042,33.2753,33.19,33.2042,100043.0
2021-04-29 11:00:00,46.69,46.72,46.6,46.65,75644.0,33.2042,33.2255,33.1402,33.1758,75644.0
2021-04-29 11:05:00,46.64,46.65,46.56,46.63,82459.0,33.1687,33.1758,33.1118,33.1615,82459.0
2021-04-29 11:10:00,46.65,46.69,46.55,46.57,62591.0,33.1758,33.2042,33.1046,33.1189,62591.0
2021-04-29 11:15:00,46.57,46.59,46.51,46.56,60957.0,33.1189,33.1331,33.0762,33.1118,60957.0
2021-04-29 11:20:00,46.57,46.68,46.56,46.68,46706.0,33.1189,33.1971,33.1118,33.1971,46706.0
2021-04-29 11:25:00,46.67,46.69,46.51,46.52,72610.0,33.19,33.2042,33.0762,33.0833,72610.0
2021-04-29 11:30:00,46.52,46.66,46.52,46.66,52927.0,33.0833,33.1829,33.0833,33.1829,52927.0
2021-04-29 11:35:00,46.69,46.72,46.58,46.59,122600.0,33.2042,33.2255,33.126,33.1331,122600.0
2021-04-29 11:40:00,46.58,46.59,46.38,46.39,124816.0,33.126,33.1331,32.9838,32.9909,124816.0
2021-04-29 11:45:00,46.39,46.46,46.33,46.36,136360.0,32.9909,33.0406,32.9482,32.9695,136360.0
2021-04-29 11:50:00,46.37,46.52,46.31,46.49,84023.0,32.9766,33.0833,32.934,33.062,84023.0
2021-04-29 11:55:00,46.5,46.5,46.31,46.36,72174.0,33.0691,33.0691,32.934,32.9695,72174.0
2021-04-29 12:00:00,46.35,46.41,46.3,46.36,53094.0,32.9624,33.0051,32.9269,32.9695,53094.0
2021-04-29 12:05:00,46.36,46.38,46.25,46.25,81303.0,32.9695,32.9838,32.8913,32.8913,81303.0
2021-04-29 12:10:00,46.26,46.39,46.23,46.39,103156.0,32.8984,32.9909,32.8771,32.9909,103156.0
2021-04-29 12:15:00,46.38,46.4,46.21,46.26,79394.0,32.9838,32.998,32.8629,32.8984,79394.0
2021-04-29 12:20:00,46.27,46.27,46.16,46.17,58931.0,32.9055,32.9055,32.8273,32.8344,58931.0
2021-04-29 12:25:00,46.17,46.21,46.15,46.2,104195.0,32.8344,32.8629,32.8202,32.8557,104195.0
2021-04-29 12:30:00,46.2,46.29,46.15,46.29,104104.0,32.8557,32.9197,32.8202,32.9197,104104.0
2021-04-29 12:35:00,46.29,46.3,46.2,46.22,59549.0,32.9197,32.9269,32.8557,32.87,59549.0
2021-04-29 12:40:00,46.22,46.35,46.21,46.33,96873.0,32.87,32.9624,32.8629,32.9482,96873.0
2021-04-29 12:45:00,46.33,46.35,46.26,46.3,53586.0,32.9482,32.9624,32.8984,32.9269,53586.0
2021-04-29 12:50:00,46.3,46.39,46.29,46.35,39816.0,32.9269,32.9909,32.9197,32.9624,39816.0
2021-04-29 12:55:00,46.35,46.36,46.31,46.33,63011.0,32.9624,32.9695,32.934,32.9482,63011.0
2021-04-29 13:00:00,46.32,46.38,46.31,46.35,33614.0,32.9411,32.9838,32.934,32.9624,33614.0
2021-04-29 13:05:00,46.36,46.43,46.36,46.42,83975.0,32.9695,33.0193,32.9695,33.0122,83975.0
2021-04-29 13:10:00,46.41,46.47,46.37,46.43,93167.0,33.0051,33.0478,32.9766,33.0193,93167.0
2021-04-29 13:15:00,46.43,46.46,46.39,46.43,41793.0,33.0193,33.0406,32.9909,33.0193,41793.0
2021-04-29 13:20:00,46.44,46.44,46.32,46.35,49850.0,33.0264,33.0264,32.9411,32.9624,49850.0
2021-04-29 13:25:00,46.36,46.39,46.34,46.37,49595.0,32.9695,32.9909,32.9553,32.9766,49595.0
2021-04-29 13:30:00,46.37,46.39,46.32,46.33,33699.0,32.9766,32.9909,32.9411,32.9482,33699.0
2021-04-29 13:35:00,46.34,46.35,46.27,46.27,83884.0,32.9553,32.9624,32.9055,32.9055,83884.0
2021-04-29 13:40:00,46.28,46.33,46.27,46.31,58787.0,32.9126,32.9482,32.9055,32.934,58787.0
2021-04-29 13:45:00,46.32,46.39,46.27,46.38,46924.0,32.9411,32.9909,32.9055,32.9838,46924.0
2021-04-29 13:50:00,46.38,46.38,46.33,46.33,53780.0,32.9838,32.9838,32.9482,32.9482,53780.0
2021-04-29 13:55:00,46.33,46.34,46.26,46.27,68534.0,32.9482,32.9553,32.8984,32.9055,68534.0
2021-04-29 14:00:00,46.28,46.29,46.21,46.21,75191.0,32.9126,32.9197,32.8629,32.8629,75191.0
2021-04-29 14:05:00,46.22,46.22,46.15,46.19,74131.0,32.87,32.87,32.8202,32.8486,74131.0
2021-04-29 14:10:00,46.19,46.22,46.18,46.21,45162.0,32.8486,32.87,32.8415,32.8629,45162.0
2021-04-29 14:15:00,46.21,46.27,46.2,46.25,61418.0,32.8629,32.9055,32.8557,32.8913,61418.0
2021-04-29 14:20:00,46.24,46.25,46.2,46.23,46414.0,32.8842,32.8913,32.8557,32.8771,46414.0
2021-04-29 14:25:00,46.22,46.24,46.19,46.21,45382.0,32.87,32.8842,32.8486,32.8629,45382.0
2021-04-29 14:30:00,46.22,46.26,46.19,46.22,52461.0,32.87,32.8984,32.8486,32.87,52461.0
2021-04-29 14:35:00,46.23,46.23,46.19,46.22,46778.0,32.8771,32.8771,32.8486,32.87,46778.0
2021-04-29 14:40:00,46.22,46.26,46.2,46.24,54585.0,32.87,32.8984,32.8557,32.8842,54585.0
2021-04-29 14:45:00,46.25,46.31,46.23,46.28,85945.0,32.8913,32.934,32.8771,32.9126,85945.0
2021-04-29 14:50:00,46.3,46.31,46.26,46.26,47344.0,32.9269,32.934,32.8984,32.8984,47344.0
2021-04-29 14:55:00,46.27,46.29,46.25,46.28,61386.0,32.9055,32.9197,32.8913,32.9126,61386.0
2021-04-29 15:00:00,46.29,46.36,46.28,46.36,70336.0,32.9197,32.9695,32.9126,32.9695,70336.0
2021-04-29 15:05:00,46.37,46.43,46.36,46.39,78101.0,32.9766,33.0193,32.9695,32.9909,78101.0
2021-04-29 15:10:00,46.4,46.45,46.39,46.45,52675.0,32.998,33.0335,32.9909,33.0335,52675.0
2021-04-29 15:15:00,46.44,46.48,46.41,46.42,55397.0,33.0264,33.0549,33.0051,33.0122,55397.0
2021-04-29 15:20:00,46.43,46.48,46.41,46.43,62799.0,33.0193,33.0549,33.0051,33.0193,62799.0
2021-04-29 15:25:00,46.43,46.48,46.41,46.45,78013.0,33.0193,33.0549,33.0051,33.0335,78013.0
2021-04-29 15:30:00,46.46,46.48,46.41,46.48,88865.0,33.0406,33.0549,33.0051,33.0549,88865.0
2021-04-29 15:35:00,46.48,46.49,46.36,46.37,113530.0,33.0549,33.062,32.9695,32.9766,113530.0
2021-04-29 15:40:00,46.36,46.42,46.35,46.41,81549.0,32.9695,33.0122,32.9624,33.0051,81549.0
2021-04-29 15:45:00,46.41,46.53,46.41,46.53,174610.0,33.0051,33.0904,33.0051,33.0904,174610.0
2021-04-29 15:50:00,46.53,46.56,46.47,46.5,203773.0,33.0904,33.1118,33.0478,33.0691,203773.0
2021-04-29 15:55:00,46.5,46.62,46.46,46.59,457396.0,33.0691,33.1544,33.0406,33.1331,457396.0
2021-04-30 09:30:00,47.24,47.27,46.83,47.21,1009615.0,33.5954,33.6167,33.3038,33.574,1009615.0
2021-04-30 09:35:00,47.23,47.33,47.11,47.22,194871.0,33.5882,33.6594,33.5029,33.5811,194871.0
2021-04-30 09:40:00,47.22,47.25,47.02,47.23,136032.0,33.5811,33.6025,33.4389,33.5882,136032.0
2021-04-30 09:45:00,47.23,47.45,47.16,47.41,225172.0,33.5882,33.7447,33.5385,33.7162,225172.0
2021-04-30 09:50:00,47.42,47.5,47.39,47.4,173513.0,33.7234,33.7803,33.702,33.7091,173513.0
2021-04-30 09:55:00,47.4,47.49,47.37,47.39,112525.0,33.7091,33.7731,33.6878,33.702,112525.0
2021-04-30 10:00:00,47.4,47.59,47.29,47.58,289535.0,33.7091,33.8443,33.6309,33.8371,289535.0
2021-04-30 10:05:00,47.57,47.66,47.56,47.63,152532.0,33.83,33.894,33.8229,33.8727,152532.0
2021-04-30 10:10:00,47.63,47.64,47.5,47.6,190785.0,33.8727,33.8798,33.7803,33.8514,190785.0
2021-04-30 10:15:00,47.59,47.7,47.58,47.68,177901.0,33.8443,33.9225,33.8371,33.9083,177901.0
2021-04-30 10:20:00,47.68,47.73,47.31,47.33,218365.0,33.9083,33.9438,33.6451,33.6594,218365.0
2021-04-30 10:25:00,47.34,47.37,47.23,47.35,104025.0,33.6665,33.6878,33.5882,33.6736,104025.0
2021-04-30 10:30:00,47.35,47.44,47.32,47.41,139401.0,33.6736,33.7376,33.6522,33.7162,139401.0
2021-04-30 10:35:00,47.41,47.43,47.24,47.31,128411.0,33.7162,33.7305,33.5954,33.6451,128411.0
2021-04-30 10:40:00,47.31,47.4,47.26,47.38,59968.0,33.6451,33.7091,33.6096,33.6949,59968.0
2021-04-30 10:45:00,47.37,47.46,47.36,47.42,76865.0,33.6878,33.7518,33.6807,33.7234,76865.0
2021-04-30 10:50:00,47.43,47.52,47.43,47.5,87260.0,33.7305,33.7945,33.7305,33.7803,87260.0
2021-04-30 10:55:00,47.51,47.51,47.42,47.44,67950.0,33.7874,33.7874,33.7234,33.7376,67950.0
2021-04-30 11:00:00,47.44,47.44,47.32,47.39,77523.0,33.7376,33.7376,33.6522,33.702,77523.0
2021-04-30 11:05:00,47.4,47.52,47.4,47.5,84750.0,33.7091,33.7945,33.7091,33.7803,84750.0
2021-04-30 11:10:00,47.5,47.57,47.48,47.55,82955.0,33.7803,33.83,33.766,33.8158,82955.0
2021-04-30 11:15:00,47.55,47.55,47.46,47.46,82841.0,33.8158,33.8158,33.7518,33.7518,82841.0
2021-04-30 11:20:00,47.47,47.52,47.4,47.47,79812.0,33.7589,33.7945,33.7091,33.7589,79812.0
2021-04-30 11:25:00,47.47,47.47,47.37,47.41,99399.0,33.7589,33.7589,33.6878,33.7162,99399.0
2021-04-30 11:30:00,47.4,47.41,47.31,47.38,68294.0,33.7091,33.7162,33.6451,33.6949,68294.0
2021-04-30 11:35:00,47.38,47.43,47.36,47.41,64989.0,33.6949,33.7305,33.6807,33.7162,64989.0
2021-04-30 11:40:00,47.41,47.41,47.34,47.35,79707.0,33.7162,33.7162,33.6665,33.6736,79707.0
2021-04-30 11:45:00,47.35,47.39,47.31,47.36,95852.0,33.6736,33.702,33.6451,33.6807,95852.0
2021-04-30 11:50:00,47.36,47.45,47.31,47.43,106532.0,33.6807,33.7447,33.6451,33.7305,106532.0
2021-04-30 11:55:00,47.44,47.54,47.43,47.54,48205.0,33.7376,33.8087,33.7305,33.8087,48205.0
2021-04-30 12:00:00,47.54,47.55,47.51,47.52,44332.0,33.8087,33.8158,33.7874,33.7945,44332.0
2021-04-30 12:05:00,47.53,47.54,47.46,47.47,60534.0,33.8016,33.8087,33.7518,33.7589,60534.0
2021-04-30 12:10:00,47.48,47.5,47.46,47.47,40245.0,33.766,33.7803,33.7518,33.7589,40245.0
2021-04-30 12:15:00,47.47,47.52,47.45,47.52,74758.0,33.7589,33.7945,33.7447,33.7945,74758.0
2021-04-30 12:20:00,47.52,47.53,47.48,47.53,87054.0,33.7945,33.8016,33.766,33.8016,87054.0
2021-04-30 12:25:00,47.53,47.54,47.48,47.49,54881.0,33.8016,33.8087,33.766,33.7731,54881.0
2021-04-30 12:30:00,47.48,47.51,47.47,47.48,45092.0,33.766,33.7874,33.7589,33.766,45092.0
2021-04-30 12:35:00,47.48,47.49,47.43,47.47,99221.0,33.766,33.7731,33.7305,33.7589,99221.0
2021-04-30 12:40:00,47.46,47.53,47.43,47.52,79953.0,33.7518,33.8016,33.7305,33.7945,79953.0
2021-04-30 12:45:00,47.52,47.53,47.48,47.51,63029.0,33.7945,33.8016,33.766,33.7874,63029.0
2021-04-30 12:50:00,47.5,47.51,47.42,47.43,57757.0,33.7803,33.7874,33.7234,33.7305,57757.0
2021-04-30 12:55:00,47.43,47.43,47.39,47.42,66593.0,33.7305,33.7305,33.702,33.7234,66593.0
2021-04-30 13:00:00,47.41,47.42,47.32,47.33,68608.0,33.7162,33.7234,33.6522,33.6594,68608.0
2021-04-30 13:05:00,47.33,47.37,47.32,47.34,61211.0,33.6594,33.6878,33.6522,33.6665,61211.0
2021-04-30 13:10:00,47.33,47.35,47.3,47.3,84782.0,33.6594,33.6736,33.638,33.638,84782.0
2021-04-30 13:15:00,47.3,47.32,47.28,47.31,61806.0,33.638,33.6522,33.6238,33.6451,61806.0
2021-04-30 13:20:00,47.3,47.32,47.25,47.29,96566.0,33.638,33.6522,33.6025,33.6309,96566.0
2021-04-30 13:25:00,47.29,47.29,47.22,47.24,38524.0,33.6309,33.6309,33.5811,33.5954,38524.0
2021-04-30 13:30:00,47.25,47.26,47.22,47.23,81202.0,33.6025,33.6096,33.5811,33.5882,81202.0
2021-04-30 13:35:00,47.23,47.23,47.18,47.2,95698.0,33.5882,33.5882,33.5527,33.5669,95698.0
2021-04-30 13:40:00,47.21,47.27,47.2,47.25,68052.0,33.574,33.6167,33.5669,33.6025,68052.0
2021-04-30 13:45:00,47.23,47.26,47.18,47.19,49579.0,33.5882,33.6096,33.5527,33.5598,49579.0
2021-04-30 13:50:00,47.2,47.2,47.13,47.14,65056.0,33.5669,33.5669,33.5171,33.5242,65056.0
2021-04-30 13:55:00,47.13,47.17,47.13,47.16,80330.0,33.5171,33.5456,33.5171,33.5385,80330.0
2021-04-30 14:00:00,47.15,47.24,47.11,47.17,206993.0,33.5313,33.5954,33.5029,33.5456,206993.0
2021-04-30 14:05:00,47.18,47.22,47.14,47.21,46909.0,33.5527,33.5811,33.5242,33.574,46909.0
2021-04-30 14:10:00,47.21,47.36,47.18,47.36,64356.0,33.574,33.6807,33.5527,33.6807,64356.0
2021-04-30 14:15:00,47.36,47.42,47.32,47.42,64324.0,33.6807,33.7234,33.6522,33.7234,64324.0
2021-04-30 14:20:00,47.41,47.47,47.39,47.46,64159.0,33.7162,33.7589,33.702,33.7518,64159.0
2021-04-30 14:25:00,47.47,47.55,47.47,47.55,58515.0,33.7589,33.8158,33.7589,33.8158,58515.0
2021-04-30 14:30:00,47.55,47.55,47.47,47.48,46765.0,33.8158,33.8158,33.7589,33.766,46765.0
2021-04-30 14:35:00,47.48,47.53,47.48,47.5,64490.0,33.766,33.8016,33.766,33.7803,64490.0
2021-04-30 14:40:00,47.5,47.53,47.48,47.5,57584.0,33.7803,33.8016,33.766,33.7803,57584.0
2021-04-30 14:45:00,47.5,47.53,47.5,47.52,36481.0,33.7803,33.8016,33.7803,33.7945,36481.0
2021-04-30 14:50:00,47.52,47.56,47.49,47.55,70906.0,33.7945,33.8229,33.7731,33.8158,70906.0
2021-04-30 14:55:00,47.55,47.58,47.54,47.56,51588.0,33.8158,33.8371,33.8087,33.8229,51588.0
2021-04-30 15:00:00,47.55,47.57,47.51,47.52,94565.0,33.8158,33.83,33.7874,33.7945,94565.0
2021-04-30 15:05:00,47.52,47.53,47.48,47.51,49512.0,33.7945,33.8016,33.766,33.7874,49512.0
2021-04-30 15:10:00,47.51,47.54,47.51,47.52,54292.0,33.7874,33.8087,33.7874,33.7945,54292.0
2021-04-30 15:15:00,47.52,47.55,47.51,47.53,69262.0,33.7945,33.8158,33.7874,33.8016,69262.0
2021-04-30 15:20:00,47.52,47.63,47.52,47.57,119859.0,33.7945,33.8727,33.7945,33.83,119859.0
2021-04-30 15:25:00,47.56,47.61,47.53,47.54,87819.0,33.8229,33.8585,33.8016,33.8087,87819.0
2021-04-30 15:30:00,47.54,47.64,47.53,47.63,111148.0,33.8087,33.8798,33.8016,33.8727,111148.0
2021-04-30 15:35:00,47.63,47.69,47.59,47.61,128931.0,33.8727,33.9154,33.8443,33.8585,128931.0
2021-04-30 15:40:00,47.61,47.65,47.57,47.58,147917.0,33.8585,33.8869,33.83,33.8371,147917.0
2021-04-30 15:45:00,47.58,47.69,47.52,47.68,295071.0,33.8371,33.9154,33.7945,33.9083,295071.0
2021-04-30 15:50:00,47.68,47.7,47.61,47.7,278087.0,33.9083,33.9225,33.8585,33.9225,278087.0
2021-04-30 15:55:00,47.7,47.78,47.68,47.75,693245.0,33.9225,33.9794,33.9083,33.958,693245.0
2021-05-03 09:30:00,48.07,48.24,47.95,47.96,306672.0,34.1856,34.3065,34.1003,34.1074,306672.0
2021-05-03 09:35:00,47.97,48.03,47.76,47.78,157810.0,34.1145,34.1572,33.9652,33.9794,157810.0
2021-05-03 09:40:00,47.78,47.9,47.75,47.86,151273.0,33.9794,34.0647,33.958,34.0363,151273.0
2021-05-03 09:45:00,47.86,48.09,47.86,48.09,112139.0,34.0363,34.1998,34.0363,34.1998,112139.0
2021-05-03 09:50:00,48.08,48.08,47.95,47.95,83368.0,34.1927,34.1927,34.1003,34.1003,83368.0
2021-05-03 09:55:00,47.95,48.04,47.94,48.0,104180.0,34.1003,34.1643,34.0932,34.1358,104180.0
2021-05-03 10:00:00,47.99,48.03,47.89,47.91,92889.0,34.1287,34.1572,34.0576,34.0718,92889.0
2021-05-03 10:05:00,47.9,48.11,47.9,48.1,89998.0,34.0647,34.2141,34.0647,34.207,89998.0
2021-05-03 10:10:00,48.09,48.2,48.09,48.19,125285.0,34.1998,34.2781,34.1998,34.271,125285.0
2021-05-03 10:15:00,48.19,48.3,48.18,48.26,170564.0,34.271,34.3492,34.2638,34.3207,170564.0
2021-05-03 10:20:00,48.26,48.45,48.25,48.41,204048.0,34.3207,34.4559,34.3136,34.4274,204048.0
2021-05-03 10:25:00,48.41,48.49,48.34,48.35,173694.0,34.4274,34.4843,34.3776,34.3847,173694.0
2021-05-03 10:30:00,48.34,48.35,48.26,48.29,82320.0,34.3776,34.3847,34.3207,34.3421,82320.0
2021-05-03 10:35:00,48.29,48.34,48.26,48.31,61801.0,34.3421,34.3776,34.3207,34.3563,61801.0
2021-05-03 10:40:00,48.3,48.35,48.26,48.26,70615.0,34.3492,34.3847,34.3207,34.3207,70615.0
2021-05-03 10:45:00,48.26,48.28,48.2,48.24,44182.0,34.3207,34.335,34.2781,34.3065,44182.0
2021-05-03 10:50:00,48.24,48.25,48.18,48.24,58692.0,34.3065,34.3136,34.2638,34.3065,58692.0
2021-05-03 10:55:00,48.24,48.25,48.21,48.24,50379.0,34.3065,34.3136,34.2852,34.3065,50379.0
2021-05-03 11:00:00,48.24,48.27,48.15,48.2,87106.0,34.3065,34.3279,34.2425,34.2781,87106.0
2021-05-03 11:05:00,48.21,48.29,48.17,48.25,96383.0,34.2852,34.3421,34.2567,34.3136,96383.0
2021-05-03 11:10:00,48.25,48.27,48.2,48.27,50847.0,34.3136,34.3279,34.2781,34.3279,50847.0
2021-05-03 11:15:00,48.25,48.26,48.21,48.24,50000.0,34.3136,34.3207,34.2852,34.3065,50000.0
2021-05-03 11:20:00,48.24,48.31,48.22,48.31,59978.0,34.3065,34.3563,34.2923,34.3563,59978.0
2021-05-03 11:25:00,48.31,48.32,48.26,48.29,45828.0,34.3563,34.3634,34.3207,34.3421,45828.0
2021-05-03 11:30:00,48.29,48.33,48.27,48.31,44115.0,34.3421,34.3705,34.3279,34.3563,44115.0
2021-05-03 11:35:00,48.31,48.38,48.31,48.36,46748.0,34.3563,34.4061,34.3563,34.3919,46748.0
2021-05-03 11:40:00,48.36,48.38,48.33,48.37,48387.0,34.3919,34.4061,34.3705,34.399,48387.0
2021-05-03 11:45:00,48.38,48.39,48.32,48.33,61387.0,34.4061,34.4132,34.3634,34.3705,61387.0
2021-05-03 11:50:00,48.33,48.36,48.32,48.36,52847.0,34.3705,34.3919,34.3634,34.3919,52847.0
2021-05-03 11:55:00,48.35,48.45,48.34,48.42,51732.0,34.3847,34.4559,34.3776,34.4345,51732.0
2021-05-03 12:00:00,48.43,48.44,48.39,48.39,28651.0,34.4416,34.4487,34.4132,34.4132,28651.0
2021-05-03 12:05:00,48.39,48.4,48.35,48.38,32404.0,34.4132,34.4203,34.3847,34.4061,32404.0
2021-05-03 12:10:00,48.38,48.43,48.36,48.39,59448.0,34.4061,34.4416,34.3919,34.4132,59448.0
2021-05-03 12:15:00,48.4,48.42,48.39,48.39,47168.0,34.4203,34.4345,34.4132,34.4132,47168.0
2021-05-03 12:20:00,48.39,48.4,48.35,48.38,55853.0,34.4132,34.4203,34.3847,34.4061,55853.0
2021-05-03 12:25:00,48.38,48.43,48.38,48.43,65905.0,34.4061,34.4416,34.4061,34.4416,65905.0
2021-05-03 12:30:00,48.42,48.42,48.38,48.41,36227.0,34.4345,34.4345,34.4061,34.4274,36227.0
2021-05-03 12:35:00,48.41,48.42,48.35,48.37,35656.0,34.4274,34.4345,34.3847,34.399,35656.0
2021-05-03 12:40:00,48.37,48.4,48.35,48.39,38126.0,34.399,34.4203,34.3847,34.4132,38126.0
2021-05-03 12:45:00,48.39,48.4,48.36,48.37,76051.0,34.4132,34.4203,34.3919,34.399,76051.0
2021-05-03 12:50:00,48.36,48.4,48.35,48.4,55501.0,34.3919,34.4203,34.3847,34.4203,55501.0
2021-05-03 12:55:00,48.4,48.42,48.39,48.41,36246.0,34.4203,34.4345,34.4132,34.4274,36246.0
2021-05-03 13:00:00,48.41,48.41,48.37,48.37,27714.0,34.4274,34.4274,34.399,34.399,27714.0
2021-05-03 13:05:00,48.37,48.4,48.36,48.39,24344.0,34.399,34.4203,34.3919,34.4132,24344.0
2021-05-03 13:10:00,48.38,48.43,48.38,48.43,46013.0,34.4061,34.4416,34.4061,34.4416,46013.0
2021-05-03 13:15:00,48.43,48.47,48.41,48.47,54096.0,34.4416,34.4701,34.4274,34.4701,54096.0
2021-05-03 13:20:00,48.47,48.48,48.45,48.46,19741.0,34.4701,34.4772,34.4559,34.463,19741.0
2021-05-03 13:25:00,48.45,48.54,48.44,48.52,95077.0,34.4559,34.5199,34.4487,34.5056,95077.0
2021-05-03 13:30:00,48.51,48.53,48.5,48.52,27952.0,34.4985,34.5128,34.4914,34.5056,27952.0
2021-05-03 13:35:00,48.53,48.63,48.53,48.55,141253.0,34.5128,34.5839,34.5128,34.527,141253.0
2021-05-03 13:40:00,48.54,48.56,48.51,48.51,30119.0,34.5199,34.5341,34.4985,34.4985,30119.0
2021-05-03 13:45:00,48.51,48.52,48.5,48.51,22716.0,34.4985,34.5056,34.4914,34.4985,22716.0
2021-05-03 13:50:00,48.51,48.54,48.5,48.54,29855.0,34.4985,34.5199,34.4914,34.5199,29855.0
2021-05-03 13:55:00,48.54,48.55,48.53,48.54,17049.0,34.5199,34.527,34.5128,34.5199,17049.0
2021-05-03 14:00:00,48.54,48.59,48.53,48.59,42849.0,34.5199,34.5554,34.5128,34.5554,42849.0
2021-05-03 14:05:00,48.59,48.61,48.54,48.55,48091.0,34.5554,34.5696,34.5199,34.527,48091.0
2021-05-03 14:10:00,48.55,48.57,48.47,48.48,87691.0,34.527,34.5412,34.4701,34.4772,87691.0
2021-05-03 14:15:00,48.48,48.53,48.48,48.51,36029.0,34.4772,34.5128,34.4772,34.4985,36029.0
2021-05-03 14:20:00,48.51,48.53,48.49,48.52,42648.0,34.4985,34.5128,34.4843,34.5056,42648.0
2021-05-03 14:25:00,48.52,48.53,48.5,48.52,43340.0,34.5056,34.5128,34.4914,34.5056,43340.0
2021-05-03 14:30:00,48.52,48.56,48.51,48.55,37446.0,34.5056,34.5341,34.4985,34.527,37446.0
2021-05-03 14:35:00,48.55,48.57,48.54,48.55,36628.0,34.527,34.5412,34.5199,34.527,36628.0
2021-05-03 14:40:00,48.55,48.59,48.55,48.57,45705.0,34.527,34.5554,34.527,34.5412,45705.0
2021-05-03 14:45:00,48.57,48.59,48.57,48.59,57212.0,34.5412,34.5554,34.5412,34.5554,57212.0
2021-05-03 14:50:00,48.59,48.62,48.58,48.62,51082.0,34.5554,34.5768,34.5483,34.5768,51082.0
2021-05-03 14:55:00,48.62,48.63,48.56,48.59,55944.0,34.5768,34.5839,34.5341,34.5554,55944.0
2021-05-03 15:00:00,48.59,48.62,48.57,48.59,56883.0,34.5554,34.5768,34.5412,34.5554,56883.0
2021-05-03 15:05:00,48.59,48.6,48.51,48.52,75735.0,34.5554,34.5625,34.4985,34.5056,75735.0
2021-05-03 15:10:00,48.52,48.53,48.44,48.45,53832.0,34.5056,34.5128,34.4487,34.4559,53832.0
2021-05-03 15:15:00,48.46,48.47,48.44,48.45,49718.0,34.463,34.4701,34.4487,34.4559,49718.0
2021-05-03 15:20:00,48.46,48.48,48.45,48.46,44708.0,34.463,34.4772,34.4559,34.463,44708.0
2021-05-03 15:25:00,48.46,48.48,48.45,48.48,49505.0,34.463,34.4772,34.4559,34.4772,49505.0
2021-05-03 15:30:00,48.47,48.47,48.33,48.35,97281.0,34.4701,34.4701,34.3705,34.3847,97281.0
2021-05-03 15:35:00,48.35,48.41,48.35,48.36,80665.0,34.3847,34.4274,34.3847,34.3919,80665.0
2021-05-03 15:40:00,48.36,48.38,48.32,48.35,105093.0,34.3919,34.4061,34.3634,34.3847,105093.0
2021-05-03 15:45:00,48.35,48.36,48.31,48.34,111951.0,34.3847,34.3919,34.3563,34.3776,111951.0
2021-05-03 15:50:00,48.34,48.4,48.32,48.37,160905.0,34.3776,34.4203,34.3634,34.399,160905.0
2021-05-03 15:55:00,48.37,48.4,48.33,48.36,431240.0,34.399,34.4203,34.3705,34.3919,431240.0
2021-05-04 09:30:00,48.24,48.64,48.17,48.59,235816.0,34.3065,34.591,34.2567,34.5554,235816.0
2021-05-04 09:35:00,48.59,48.63,48.48,48.52,80157.0,34.5554,34.5839,34.4772,34.5056,80157.0
2021-05-04 09:40:00,48.51,48.52,48.32,48.42,167825.0,34.4985,34.5056,34.3634,34.4345,167825.0
2021-05-04 09:45:00,48.43,48.47,48.24,48.26,100134.0,34.4416,34.4701,34.3065,34.3207,100134.0
2021-05-04 09:50:00,48.26,48.32,48.2,48.26,72294.0,34.3207,34.3634,34.2781,34.3207,72294.0
2021-05-04 09:55:00,48.25,48.37,48.22,48.36,90689.0,34.3136,34.399,34.2923,34.3919,90689.0
2021-05-04 10:00:00,48.35,48.36,48.26,48.26,85174.0,34.3847,34.3919,34.3207,34.3207,85174.0
2021-05-04 10:05:00,48.26,48.3,48.2,48.25,101248.0,34.3207,34.3492,34.2781,34.3136,101248.0
2021-05-04 10:10:00,48.24,48.34,48.21,48.34,93185.0,34.3065,34.3776,34.2852,34.3776,93185.0
2021-05-04 10:15:00,48.34,48.39,48.27,48.37,55934.0,34.3776,34.4132,34.3279,34.399,55934.0
2021-05-04 10:20:00,48.37,48.37,48.26,48.3,97233.0,34.399,34.399,34.3207,34.3492,97233.0
2021-05-04 10:25:00,48.29,48.31,48.24,48.25,72125.0,34.3421,34.3563,34.3065,34.3136,72125.0
2021-05-04 10:30:00,48.26,48.27,48.14,48.17,85802.0,34.3207,34.3279,34.2354,34.2567,85802.0
2021-05-04 10:35:00,48.18,48.23,48.17,48.23,39722.0,34.2638,34.2994,34.2567,34.2994,39722.0
2021-05-04 10:40:00,48.22,48.23,48.11,48.11,68908.0,34.2923,34.2994,34.2141,34.2141,68908.0
2021-05-04 10:45:00,48.12,48.28,48.1,48.26,65214.0,34.2212,34.335,34.207,34.3207,65214.0
2021-05-04 10:50:00,48.25,48.3,48.2,48.29,50486.0,34.3136,34.3492,34.2781,34.3421,50486.0
2021-05-04 10:55:00,48.29,48.3,48.19,48.2,67510.0,34.3421,34.3492,34.271,34.2781,67510.0
2021-05-04 11:00:00,48.2,48.31,48.18,48.3,86500.0,34.2781,34.3563,34.2638,34.3492,86500.0
2021-05-04 11:05:00,48.3,48.39,48.3,48.39,42195.0,34.3492,34.4132,34.3492,34.4132,42195.0
2021-05-04 11:10:00,48.39,48.42,48.28,48.29,40131.0,34.4132,34.4345,34.335,34.3421,40131.0
2021-05-04 11:15:00,48.29,48.36,48.23,48.35,68948.0,34.3421,34.3919,34.2994,34.3847,68948.0
2021-05-04 11:20:00,48.34,48.37,48.29,48.29,40666.0,34.3776,34.399,34.3421,34.3421,40666.0
2021-05-04 11:25:00,48.29,48.33,48.28,48.32,34949.0,34.3421,34.3705,34.335,34.3634,34949.0
2021-05-04 11:30:00,48.32,48.34,48.29,48.33,39097.0,34.3634,34.3776,34.3421,34.3705,39097.0
2021-05-04 11:35:00,48.33,48.39,48.31,48.32,54518.0,34.3705,34.4132,34.3563,34.3634,54518.0
2021-05-04 11:40:00,48.33,48.33,48.23,48.24,72098.0,34.3705,34.3705,34.2994,34.3065,72098.0
2021-05-04 11:45:00,48.23,48.25,48.2,48.21,25105.0,34.2994,34.3136,34.2781,34.2852,25105.0
2021-05-04 11:50:00,48.2,48.23,48.15,48.16,51726.0,34.2781,34.2994,34.2425,34.2496,51726.0
2021-05-04 11:55:00,48.17,48.21,48.15,48.18,54970.0,34.2567,34.2852,34.2425,34.2638,54970.0
2021-05-04 12:00:00,48.18,48.19,48.14,48.15,80667.0,34.2638,34.271,34.2354,34.2425,80667.0
2021-05-04 12:05:00,48.16,48.16,48.11,48.11,48290.0,34.2496,34.2496,34.2141,34.2141,48290.0
2021-05-04 12:10:00,48.12,48.17,48.09,48.16,81351.0,34.2212,34.2567,34.1998,34.2496,81351.0
2021-05-04 12:15:00,48.17,48.28,48.16,48.25,39442.0,34.2567,34.335,34.2496,34.3136,39442.0
2021-05-04 12:20:00,48.25,48.27,48.22,48.24,36378.0,34.3136,34.3279,34.2923,34.3065,36378.0
2021-05-04 12:25:00,48.24,48.25,48.15,48.2,90585.0,34.3065,34.3136,34.2425,34.2781,90585.0
2021-05-04 12:30:00,48.19,48.23,48.16,48.16,30777.0,34.271,34.2994,34.2496,34.2496,30777.0
2021-05-04 12:35:00,48.16,48.17,48.12,48.13,39531.0,34.2496,34.2567,34.2212,34.2283,39531.0
2021-05-04 12:40:00,48.13,48.14,48.08,48.11,57311.0,34.2283,34.2354,34.1927,34.2141,57311.0
2021-05-04 12:45:00,48.11,48.13,48.02,48.05,41013.0,34.2141,34.2283,34.1501,34.1714,41013.0
2021-05-04 12:50:00,48.05,48.07,48.01,48.02,36290.0,34.1714,34.1856,34.1429,34.1501,36290.0
2021-05-04 12:55:00,48.01,48.02,47.97,47.98,56724.0,34.1429,34.1501,34.1145,34.1216,56724.0
2021-05-04 13:00:00,47.99,48.0,47.94,47.99,45027.0,34.1287,34.1358,34.0932,34.1287,45027.0
2021-05-04 13:05:00,48.0,48.0,47.94,47.97,39183.0,34.1358,34.1358,34.0932,34.1145,39183.0
2021-05-04 13:10:00,47.98,47.99,47.95,47.98,36121.0,34.1216,34.1287,34.1003,34.1216,36121.0
2021-05-04 13:15:00,47.99,48.01,47.94,47.96,46238.0,34.1287,34.1429,34.0932,34.1074,46238.0
2021-05-04 13:20:00,47.96,47.97,47.94,47.95,48134.0,34.1074,34.1145,34.0932,34.1003,48134.0
2021-05-04 13:25:00,47.95,47.97,47.87,47.92,180170.0,34.1003,34.1145,34.0434,34.0789,180170.0
2021-05-04 13:30:00,47.91,47.92,47.84,47.84,51865.0,34.0718,34.0789,34.022,34.022,51865.0
2021-05-04 13:35:00,47.84,47.88,47.8,47.81,161454.0,34.022,34.0505,33.9936,34.0007,161454.0
2021-05-04 13:40:00,47.83,47.91,47.8,47.9,68327.0,34.0149,34.0718,33.9936,34.0647,68327.0
2021-05-04 13:45:00,47.89,47.9,47.83,47.84,59655.0,34.0576,34.0647,34.0149,34.022,59655.0
2021-05-04 13:50:00,47.85,47.89,47.8,47.82,32103.0,34.0292,34.0576,33.9936,34.0078,32103.0
2021-05-04 13:55:00,47.82,47.86,47.82,47.84,35255.0,34.0078,34.0363,34.0078,34.022,35255.0
2021-05-04 14:00:00,47.84,47.88,47.83,47.88,35426.0,34.022,34.0505,34.0149,34.0505,35426.0
2021-05-04 14:05:00,47.88,47.89,47.85,47.87,44176.0,34.0505,34.0576,34.0292,34.0434,44176.0
2021-05-04 14:10:00,47.86,47.89,47.83,47.85,70172.0,34.0363,34.0576,34.0149,34.0292,70172.0
2021-05-04 14:15:00,47.85,47.86,47.8,47.8,32260.0,34.0292,34.0363,33.9936,33.9936,32260.0
2021-05-04 14:20:00,47.8,47.82,47.75,47.79,93284.0,33.9936,34.0078,33.958,33.9865,93284.0
2021-05-04 14:25:00,47.79,47.81,47.78,47.81,36712.0,33.9865,34.0007,33.9794,34.0007,36712.0
2021-05-04 14:30:00,47.8,47.84,47.78,47.79,121235.0,33.9936,34.022,33.9794,33.9865,121235.0
2021-05-04 14:35:00,47.79,47.84,47.77,47.79,51135.0,33.9865,34.022,33.9723,33.9865,51135.0
2021-05-04 14:40:00,47.8,47.82,47.79,47.81,43133.0,33.9936,34.0078,33.9865,34.0007,43133.0
2021-05-04 14:45:00,47.82,47.84,47.81,47.84,26847.0,34.0078,34.022,34.0007,34.022,26847.0
2021-05-04 14:50:00,47.84,47.87,47.83,47.87,32365.0,34.022,34.0434,34.0149,34.0434,32365.0
2021-05-04 14:55:00,47.87,47.87,47.82,47.83,47182.0,34.0434,34.0434,34.0078,34.0149,47182.0
2021-05-04 15:00:00,47.84,47.86,47.8,47.83,70789.0,34.022,34.0363,33.9936,34.0149,70789.0
2021-05-04 15:05:00,47.83,47.85,47.8,47.81,46465.0,34.0149,34.0292,33.9936,34.0007,46465.0
2021-05-04 15:10:00,47.82,47.88,47.81,47.88,45479.0,34.0078,34.0505,34.0007,34.0505,45479.0
2021-05-04 15:15:00,47.87,47.88,47.8,47.82,63274.0,34.0434,34.0505,33.9936,34.0078,63274.0
2021-05-04 15:20:00,47.81,47.82,47.75,47.75,52891.0,34.0007,34.0078,33.958,33.958,52891.0
2021-05-04 15:25:00,47.76,47.8,47.75,47.79,58001.0,33.9652,33.9936,33.958,33.9865,58001.0
2021-05-04 15:30:00,47.79,47.79,47.68,47.68,151511.0,33.9865,33.9865,33.9083,33.9083,151511.0
2021-05-04 15:35:00,47.69,47.7,47.64,47.68,161164.0,33.9154,33.9225,33.8798,33.9083,161164.0
2021-05-04 15:40:00,47.68,47.7,47.64,47.65,170553.0,33.9083,33.9225,33.8798,33.8869,170553.0
2021-05-04 15:45:00,47.66,47.67,47.62,47.67,397604.0,33.894,33.9012,33.8656,33.9012,397604.0
2021-05-04 15:50:00,47.67,47.87,47.67,47.86,210184.0,33.9012,34.0434,33.9012,34.0363,210184.0
2021-05-04 15:55:00,47.86,47.92,47.77,47.85,704055.0,34.0363,34.0789,33.9723,34.0292,704055.0
2021-05-05 09:30:00,47.83,47.86,47.62,47.66,216174.0,34.0149,34.0363,33.8656,33.894,216174.0
2021-05-05 09:35:00,47.65,47.8,47.65,47.76,72016.0,33.8869,33.9936,33.8869,33.9652,72016.0
2021-05-05 09:40:00,47.75,47.77,47.59,47.63,86562.0,33.958,33.9723,33.8443,33.8727,86562.0
2021-05-05 09:45:00,47.63,47.84,47.63,47.78,90116.0,33.8727,34.022,33.8727,33.9794,90116.0
2021-05-05 09:50:00,47.79,47.82,47.76,47.78,59640.0,33.9865,34.0078,33.9652,33.9794,59640.0
2021-05-05 09:55:00,47.78,47.95,47.76,47.95,49851.0,33.9794,34.1003,33.9652,34.1003,49851.0
2021-05-05 10:00:00,47.95,48.01,47.9,47.98,65832.0,34.1003,34.1429,34.0647,34.1216,65832.0
2021-05-05 10:05:00,47.97,48.0,47.91,47.97,55009.0,34.1145,34.1358,34.0718,34.1145,55009.0
2021-05-05 10:10:00,47.97,48.01,47.94,47.96,58630.0,34.1145,34.1429,34.0932,34.1074,58630.0
2021-05-05 10:15:00,47.96,47.97,47.9,47.91,54685.0,34.1074,34.1145,34.0647,34.0718,54685.0
2021-05-05 10:20:00,47.9,47.93,47.87,47.88,75271.0,34.0647,34.0861,34.0434,34.0505,75271.0
2021-05-05 10:25:00,47.88,47.92,47.87,47.91,39835.0,34.0505,34.0789,34.0434,34.0718,39835.0
2021-05-05 10:30:00,47.91,47.92,47.85,47.88,38032.0,34.0718,34.0789,34.0292,34.0505,38032.0
2021-05-05 10:35:00,47.87,47.87,47.78,47.8,54775.0,34.0434,34.0434,33.9794,33.9936,54775.0
2021-05-05 10:40:00,47.8,47.87,47.79,47.84,46131.0,33.9936,34.0434,33.9865,34.022,46131.0
2021-05-05 10:45:00,47.84,47.89,47.79,47.86,42555.0,34.022,34.0576,33.9865,34.0363,42555.0
2021-05-05 10:50:00,47.86,47.86,47.81,47.85,38165.0,34.0363,34.0363,34.0007,34.0292,38165.0
2021-05-05 10:55:00,47.85,47.86,47.77,47.79,45597.0,34.0292,34.0363,33.9723,33.9865,45597.0
2021-05-05 11:00:00,47.79,47.8,47.69,47.71,72887.0,33.9865,33.9936,33.9154,33.9296,72887.0
2021-05-05 11:05:00,47.71,47.79,47.71,47.79,161785.0,33.9296,33.9865,33.9296,33.9865,161785.0
2021-05-05 11:10:00,47.78,47.88,47.77,47.88,60421.0,33.9794,34.0505,33.9723,34.0505,60421.0
2021-05-05 11:15:00,47.87,47.88,47.82,47.84,59591.0,34.0434,34.0505,34.0078,34.022,59591.0
2021-05-05 11:20:00,47.84,47.86,47.82,47.84,33958.0,34.022,34.0363,34.0078,34.022,33958.0
2021-05-05 11:25:00,47.84,47.86,47.83,47.86,36555.0,34.022,34.0363,34.0149,34.0363,36555.0
2021-05-05 11:30:00,47.86,47.91,47.84,47.88,62821.0,34.0363,34.0718,34.022,34.0505,62821.0
2021-05-05 11:35:00,47.86,47.91,47.86,47.9,33078.0,34.0363,34.0718,34.0363,34.0647,33078.0
2021-05-05 11:40:00,47.9,47.91,47.89,47.89,37189.0,34.0647,34.0718,34.0576,34.0576,37189.0
2021-05-05 11:45:00,47.9,47.9,47.86,47.88,28813.0,34.0647,34.0647,34.0363,34.0505,28813.0
2021-05-05 11:50:00,47.87,47.89,47.84,47.84,60412.0,34.0434,34.0576,34.022,34.022,60412.0
2021-05-05 11:55:00,47.84,47.88,47.83,47.85,31601.0,34.022,34.0505,34.0149,34.0292,31601.0
2021-05-05 12:00:00,47.86,47.89,47.85,47.89,89678.0,34.0363,34.0576,34.0292,34.0576,89678.0
2021-05-05 12:05:00,47.89,47.9,47.85,47.88,29858.0,34.0576,34.0647,34.0292,34.0505,29858.0
2021-05-05 12:10:00,47.87,47.95,47.87,47.95,41641.0,34.0434,34.1003,34.0434,34.1003,41641.0
2021-05-05 12:15:00,47.95,48.02,47.94,47.98,49029.0,34.1003,34.1501,34.0932,34.1216,49029.0
2021-05-05 12:20:00,47.98,48.01,47.95,48.0,25413.0,34.1216,34.1429,34.1003,34.1358,25413.0
2021-05-05 12:25:00,48.01,48.05,48.01,48.05,25583.0,34.1429,34.1714,34.1429,34.1714,25583.0
2021-05-05 12:30:00,48.05,48.09,48.04,48.06,49084.0,34.1714,34.1998,34.1643,34.1785,49084.0
2021-05-05 12:35:00,48.06,48.06,48.02,48.03,18518.0,34.1785,34.1785,34.1501,34.1572,18518.0
2021-05-05 12:40:00,48.04,48.07,48.04,48.05,24865.0,34.1643,34.1856,34.1643,34.1714,24865.0
2021-05-05 12:45:00,48.05,48.07,48.03,48.07,16107.0,34.1714,34.1856,34.1572,34.1856,16107.0
2021-05-05 12:50:00,48.07,48.07,48.03,48.07,16096.0,34.1856,34.1856,34.1572,34.1856,16096.0
2021-05-05 12:55:00,48.06,48.1,48.05,48.05,25114.0,34.1785,34.207,34.1714,34.1714,25114.0
2021-05-05 13:00:00,48.05,48.12,48.04,48.11,34073.0,34.1714,34.2212,34.1643,34.2141,34073.0
2021-05-05 13:05:00,48.1,48.15,48.1,48.12,38592.0,34.207,34.2425,34.207,34.2212,38592.0
2021-05-05 13:10:00,48.12,48.13,48.09,48.09,25522.0,34.2212,34.2283,34.1998,34.1998,25522.0
2021-05-05 13:15:00,48.09,48.09,48.04,48.05,21270.0,34.1998,34.1998,34.1643,34.1714,21270.0
2021-05-05 13:20:00,48.06,48.1,48.06,48.07,41021.0,34.1785,34.207,34.1785,34.1856,41021.0
2021-05-05 13:25:00,48.08,48.1,48.05,48.08,34092.0,34.1927,34.207,34.1714,34.1927,34092.0
2021-05-05 13:30:00,48.08,48.15,48.07,48.15,16767.0,34.1927,34.2425,34.1856,34.2425,16767.0
2021-05-05 13:35:00,48.14,48.15,48.07,48.07,31178.0,34.2354,34.2425,34.1856,34.1856,31178.0
2021-05-05 13:40:00,48.08,48.11,48.06,48.08,28348.0,34.1927,34.2141,34.1785,34.1927,28348.0
2021-05-05 13:45:00,48.09,48.13,48.08,48.12,58023.0,34.1998,34.2283,34.1927,34.2212,58023.0
2021-05-05 13:50:00,48.12,48.14,48.1,48.14,17200.0,34.2212,34.2354,34.207,34.2354,17200.0
2021-05-05 13:55:00,48.14,48.15,48.12,48.14,19372.0,34.2354,34.2425,34.2212,34.2354,19372.0
2021-05-05 14:00:00,48.15,48.22,48.15,48.22,45573.0,34.2425,34.2923,34.2425,34.2923,45573.0
2021-05-05 14:05:00,48.2,48.26,48.2,48.26,58120.0,34.2781,34.3207,34.2781,34.3207,58120.0
2021-05-05 14:10:00,48.26,48.27,48.19,48.2,44583.0,34.3207,34.3279,34.271,34.2781,44583.0
2021-05-05 14:15:00,48.2,48.27,48.19,48.23,70532.0,34.2781,34.3279,34.271,34.2994,70532.0
2021-05-05 14:20:00,48.24,48.26,48.2,48.22,41714.0,34.3065,34.3207,34.2781,34.2923,41714.0
2021-05-05 14:25:00,48.22,48.25,48.21,48.23,24044.0,34.2923,34.3136,34.2852,34.2994,24044.0
2021-05-05 14:30:00,48.22,48.25,48.21,48.23,19155.0,34.2923,34.3136,34.2852,34.2994,19155.0
2021-05-05 14:35:00,48.23,48.25,48.22,48.23,35812.0,34.2994,34.3136,34.2923,34.2994,35812.0
2021-05-05 14:40:00,48.23,48.25,48.23,48.23,18962.0,34.2994,34.3136,34.2994,34.2994,18962.0
2021-05-05 14:45:00,48.23,48.29,48.23,48.29,40905.0,34.2994,34.3421,34.2994,34.3421,40905.0
2021-05-05 14:50:00,48.29,48.29,48.26,48.28,28354.0,34.3421,34.3421,34.3207,34.335,28354.0
2021-05-05 14:55:00,48.28,48.31,48.26,48.28,37596.0,34.335,34.3563,34.3207,34.335,37596.0
2021-05-05 15:00:00,48.27,48.27,48.22,48.23,51996.0,34.3279,34.3279,34.2923,34.2994,51996.0
2021-05-05 15:05:00,48.23,48.27,48.2,48.21,27133.0,34.2994,34.3279,34.2781,34.2852,27133.0
2021-05-05 15:10:00,48.21,48.25,48.2,48.23,27056.0,34.2852,34.3136,34.2781,34.2994,27056.0
2021-05-05 15:15:00,48.22,48.26,48.21,48.22,35159.0,34.2923,34.3207,34.2852,34.2923,35159.0
2021-05-05 15:20:00,48.23,48.23,48.16,48.2,39264.0,34.2994,34.2994,34.2496,34.2781,39264.0
2021-05-05 15:25:00,48.2,48.28,48.18,48.28,69515.0,34.2781,34.335,34.2638,34.335,69515.0
2021-05-05 15:30:00,48.28,48.29,48.23,48.26,58690.0,34.335,34.3421,34.2994,34.3207,58690.0
2021-05-05 15:35:00,48.28,48.32,48.27,48.29,102732.0,34.335,34.3634,34.3279,34.3421,102732.0
2021-05-05 15:40:00,48.3,48.31,48.27,48.3,58825.0,34.3492,34.3563,34.3279,34.3492,58825.0
2021-05-05 15:45:00,48.3,48.31,48.21,48.21,81859.0,34.3492,34.3563,34.2852,34.2852,81859.0
2021-05-05 15:50:00,48.21,48.26,48.2,48.23,156841.0,34.2852,34.3207,34.2781,34.2994,156841.0
2021-05-05 15:55:00,48.24,48.36,48.17,48.35,421263.0,34.3065,34.3919,34.2567,34.3847,421263.0
2021-05-06 09:30:00,48.53,48.93,48.53,48.93,305768.0,34.5128,34.7972,34.5128,34.7972,305768.0
2021-05-06 09:35:00,48.92,48.96,48.61,48.77,216622.0,34.7901,34.8186,34.5696,34.6834,216622.0
2021-05-06 09:40:00,48.77,48.9,48.69,48.7,185304.0,34.6834,34.7759,34.6265,34.6337,185304.0
2021-05-06 09:45:00,48.69,48.77,48.62,48.68,117996.0,34.6265,34.6834,34.5768,34.6194,117996.0
2021-05-06 09:50:00,48.69,48.85,48.58,48.83,96630.0,34.6265,34.7403,34.5483,34.7261,96630.0
2021-05-06 09:55:00,48.83,48.86,48.76,48.82,83195.0,34.7261,34.7474,34.6763,34.719,83195.0
2021-05-06 10:00:00,48.81,48.81,48.66,48.7,77188.0,34.7119,34.7119,34.6052,34.6337,77188.0
2021-05-06 10:05:00,48.71,48.74,48.63,48.64,55594.0,34.6408,34.6621,34.5839,34.591,55594.0
2021-05-06 10:10:00,48.63,48.73,48.6,48.67,80934.0,34.5839,34.655,34.5625,34.6123,80934.0
2021-05-06 10:15:00,48.67,48.76,48.66,48.73,72381.0,34.6123,34.6763,34.6052,34.655,72381.0
2021-05-06 10:20:00,48.72,48.89,48.71,48.87,78528.0,34.6479,34.7688,34.6408,34.7545,78528.0
2021-05-06 10:25:00,48.88,48.88,48.83,48.84,74495.0,34.7617,34.7617,34.7261,34.7332,74495.0
2021-05-06 10:30:00,48.85,48.88,48.79,48.86,78912.0,34.7403,34.7617,34.6977,34.7474,78912.0
2021-05-06 10:35:00,48.86,48.89,48.78,48.78,59612.0,34.7474,34.7688,34.6905,34.6905,59612.0
2021-05-06 10:40:00,48.79,48.84,48.76,48.77,76702.0,34.6977,34.7332,34.6763,34.6834,76702.0
2021-05-06 10:45:00,48.77,48.82,48.72,48.81,91538.0,34.6834,34.719,34.6479,34.7119,91538.0
2021-05-06 10:50:00,48.82,48.82,48.66,48.69,45295.0,34.719,34.719,34.6052,34.6265,45295.0
2021-05-06 10:55:00,48.69,48.76,48.68,48.73,34960.0,34.6265,34.6763,34.6194,34.655,34960.0
2021-05-06 11:00:00,48.74,48.75,48.68,48.72,34711.0,34.6621,34.6692,34.6194,34.6479,34711.0
2021-05-06 11:05:00,48.72,48.82,48.71,48.76,63665.0,34.6479,34.719,34.6408,34.6763,63665.0
2021-05-06 11:10:00,48.76,48.87,48.76,48.87,44257.0,34.6763,34.7545,34.6763,34.7545,44257.0
2021-05-06 11:15:00,48.87,48.92,48.81,48.82,47361.0,34.7545,34.7901,34.7119,34.719,47361.0
2021-05-06 11:20:00,48.82,48.83,48.77,48.83,39082.0,34.719,34.7261,34.6834,34.7261,39082.0
2021-05-06 11:25:00,48.83,48.89,48.82,48.89,70909.0,34.7261,34.7688,34.719,34.7688,70909.0
2021-05-06 11:30:00,48.88,48.97,48.88,48.97,44900.0,34.7617,34.8257,34.7617,34.8257,44900.0
2021-05-06 11:35:00,48.96,48.97,48.93,48.97,23886.0,34.8186,34.8257,34.7972,34.8257,23886.0
2021-05-06 11:40:00,48.97,49.02,48.96,49.01,104624.0,34.8257,34.8612,34.8186,34.8541,104624.0
2021-05-06 11:45:00,49.01,49.04,48.99,49.02,38885.0,34.8541,34.8754,34.8399,34.8612,38885.0
2021-05-06 11:50:00,49.02,49.04,48.95,48.96,59817.0,34.8612,34.8754,34.8114,34.8186,59817.0
2021-05-06 11:55:00,48.96,48.98,48.91,48.93,30268.0,34.8186,34.8328,34.783,34.7972,30268.0
2021-05-06 12:00:00,48.93,48.99,48.92,48.95,32935.0,34.7972,34.8399,34.7901,34.8114,32935.0
2021-05-06 12:05:00,48.95,48.97,48.91,48.91,40935.0,34.8114,34.8257,34.783,34.783,40935.0
2021-05-06 12:10:00,48.91,48.93,48.9,48.93,16904.0,34.783,34.7972,34.7759,34.7972,16904.0
2021-05-06 12:15:00,48.93,48.98,48.92,48.96,38607.0,34.7972,34.8328,34.7901,34.8186,38607.0
2021-05-06 12:20:00,48.96,48.97,48.9,48.95,39869.0,34.8186,34.8257,34.7759,34.8114,39869.0
2021-05-06 12:25:00,48.94,49.02,48.93,49.02,51958.0,34.8043,34.8612,34.7972,34.8612,51958.0
2021-05-06 12:30:00,49.03,49.05,49.0,49.04,36745.0,34.8683,34.8826,34.847,34.8754,36745.0
2021-05-06 12:35:00,49.04,49.05,48.99,49.03,50363.0,34.8754,34.8826,34.8399,34.8683,50363.0
2021-05-06 12:40:00,49.04,49.06,49.03,49.04,28043.0,34.8754,34.8897,34.8683,34.8754,28043.0
2021-05-06 12:45:00,49.04,49.06,49.03,49.05,26348.0,34.8754,34.8897,34.8683,34.8826,26348.0
2021-05-06 12:50:00,49.06,49.06,49.03,49.04,38005.0,34.8897,34.8897,34.8683,34.8754,38005.0
2021-05-06 12:55:00,49.03,49.06,49.03,49.04,32812.0,34.8683,34.8897,34.8683,34.8754,32812.0
2021-05-06 13:00:00,49.04,49.05,48.96,48.97,35181.0,34.8754,34.8826,34.8186,34.8257,35181.0
2021-05-06 13:05:00,48.98,49.04,48.96,49.03,31458.0,34.8328,34.8754,34.8186,34.8683,31458.0
2021-05-06 13:10:00,49.03,49.1,49.03,49.06,84433.0,34.8683,34.9181,34.8683,34.8897,84433.0
2021-05-06 13:15:00,49.05,49.08,49.04,49.06,21576.0,34.8826,34.9039,34.8754,34.8897,21576.0
2021-05-06 13:20:00,49.06,49.12,49.05,49.12,49229.0,34.8897,34.9323,34.8826,34.9323,49229.0
2021-05-06 13:25:00,49.12,49.15,49.08,49.11,35229.0,34.9323,34.9537,34.9039,34.9252,35229.0
2021-05-06 13:30:00,49.11,49.14,49.1,49.13,47581.0,34.9252,34.9466,34.9181,34.9395,47581.0
2021-05-06 13:35:00,49.13,49.14,49.1,49.12,43018.0,34.9395,34.9466,34.9181,34.9323,43018.0
2021-05-06 13:40:00,49.12,49.21,49.11,49.2,113107.0,34.9323,34.9963,34.9252,34.9892,113107.0
2021-05-06 13:45:00,49.2,49.23,49.19,49.23,60454.0,34.9892,35.0106,34.9821,35.0106,60454.0
2021-05-06 13:50:00,49.22,49.24,49.2,49.23,70271.0,35.0035,35.0177,34.9892,35.0106,70271.0
2021-05-06 13:55:00,49.22,49.3,49.22,49.3,75144.0,35.0035,35.0603,35.0035,35.0603,75144.0
2021-05-06 14:00:00,49.3,49.3,49.22,49.23,64513.0,35.0603,35.0603,35.0035,35.0106,64513.0
2021-05-06 14:05:00,49.23,49.29,49.22,49.27,53649.0,35.0106,35.0532,35.0035,35.039,53649.0
2021-05-06 14:10:00,49.28,49.3,49.2,49.26,78655.0,35.0461,35.0603,34.9892,35.0319,78655.0
2021-05-06 14:15:00,49.26,49.33,49.25,49.32,49650.0,35.0319,35.0817,35.0248,35.0746,49650.0
2021-05-06 14:20:00,49.32,49.38,49.3,49.34,95409.0,35.0746,35.1172,35.0603,35.0888,95409.0
2021-05-06 14:25:00,49.34,49.37,49.3,49.32,53586.0,35.0888,35.1101,35.0603,35.0746,53586.0
2021-05-06 14:30:00,49.32,49.32,49.27,49.3,41622.0,35.0746,35.0746,35.039,35.0603,41622.0
2021-05-06 14:35:00,49.3,49.3,49.21,49.25,35426.0,35.0603,35.0603,34.9963,35.0248,35426.0
2021-05-06 14:40:00,49.25,49.28,49.24,49.25,69430.0,35.0248,35.0461,35.0177,35.0248,69430.0
2021-05-06 14:45:00,49.25,49.28,49.24,49.25,36210.0,35.0248,35.0461,35.0177,35.0248,36210.0
2021-05-06 14:50:00,49.26,49.33,49.25,49.32,41669.0,35.0319,35.0817,35.0248,35.0746,41669.0
2021-05-06 14:55:00,49.32,49.34,49.28,49.29,38261.0,35.0746,35.0888,35.0461,35.0532,38261.0
2021-05-06 15:00:00,49.29,49.31,49.23,49.23,41207.0,35.0532,35.0675,35.0106,35.0106,41207.0
2021-05-06 15:05:00,49.24,49.3,49.23,49.29,71907.0,35.0177,35.0603,35.0106,35.0532,71907.0
2021-05-06 15:10:00,49.29,49.32,49.25,49.28,66902.0,35.0532,35.0746,35.0248,35.0461,66902.0
2021-05-06 15:15:00,49.27,49.28,49.24,49.27,58016.0,35.039,35.0461,35.0177,35.039,58016.0
2021-05-06 15:20:00,49.27,49.29,49.23,49.29,54239.0,35.039,35.0532,35.0106,35.0532,54239.0
2021-05-06 15:25:00,49.29,49.31,49.25,49.25,69561.0,35.0532,35.0675,35.0248,35.0248,69561.0
2021-05-06 15:30:00,49.26,49.33,49.25,49.32,71877.0,35.0319,35.0817,35.0248,35.0746,71877.0
2021-05-06 15:35:00,49.32,49.44,49.31,49.44,140059.0,35.0746,35.1599,35.0675,35.1599,140059.0
2021-05-06 15:40:00,49.45,49.52,49.42,49.48,172669.0,35.167,35.2168,35.1457,35.1884,172669.0
2021-05-06 15:45:00,49.48,49.51,49.44,49.45,169425.0,35.1884,35.2097,35.1599,35.167,169425.0
2021-05-06 15:50:00,49.45,49.51,49.42,49.46,301156.0,35.167,35.2097,35.1457,35.1741,301156.0
2021-05-06 15:55:00,49.46,49.53,49.45,49.49,445504.0,35.1741,35.2239,35.167,35.1955,445504.0
2021-05-07 09:30:00,49.29,49.47,49.18,49.37,177788.0,35.0532,35.1812,34.975,35.1101,177788.0
2021-05-07 09:35:00,49.39,49.45,49.27,49.29,121084.0,35.1244,35.167,35.039,35.0532,121084.0
2021-05-07 09:40:00,49.29,49.5,49.27,49.44,110065.0,35.0532,35.2026,35.039,35.1599,110065.0
2021-05-07 09:45:00,49.44,49.66,49.43,49.55,118158.0,35.1599,35.3164,35.1528,35.2381,118158.0
2021-05-07 09:50:00,49.54,49.58,49.44,49.53,77991.0,35.231,35.2595,35.1599,35.2239,77991.0
2021-05-07 09:55:00,49.52,49.78,49.51,49.77,173445.0,35.2168,35.4017,35.2097,35.3946,173445.0
2021-05-07 10:00:00,49.77,49.83,49.74,49.77,88721.0,35.3946,35.4373,35.3733,35.3946,88721.0
2021-05-07 10:05:00,49.77,49.78,49.69,49.77,87749.0,35.3946,35.4017,35.3377,35.3946,87749.0
2021-05-07 10:10:00,49.75,49.82,49.71,49.76,70779.0,35.3804,35.4302,35.3519,35.3875,70779.0
2021-05-07 10:15:00,49.76,49.8,49.72,49.77,61425.0,35.3875,35.4159,35.359,35.3946,61425.0
2021-05-07 10:20:00,49.78,49.79,49.7,49.77,50910.0,35.4017,35.4088,35.3448,35.3946,50910.0
2021-05-07 10:25:00,49.77,49.8,49.66,49.67,70910.0,35.3946,35.4159,35.3164,35.3235,70910.0
2021-05-07 10:30:00,49.66,49.74,49.62,49.74,53521.0,35.3164,35.3733,35.2879,35.3733,53521.0
2021-05-07 10:35:00,49.73,49.74,49.65,49.7,64670.0,35.3661,35.3733,35.3093,35.3448,64670.0
2021-05-07 10:40:00,49.7,49.72,49.68,49.72,52470.0,35.3448,35.359,35.3306,35.359,52470.0
2021-05-07 10:45:00,49.72,49.76,49.71,49.75,38230.0,35.359,35.3875,35.3519,35.3804,38230.0
2021-05-07 10:50:00,49.76,49.76,49.68,49.75,39070.0,35.3875,35.3875,35.3306,35.3804,39070.0
2021-05-07 10:55:00,49.75,49.75,49.71,49.74,42053.0,35.3804,35.3804,35.3519,35.3733,42053.0
2021-05-07 11:00:00,49.73,49.81,49.73,49.74,73718.0,35.3661,35.423,35.3661,35.3733,73718.0
2021-05-07 11:05:00,49.74,49.77,49.71,49.75,45609.0,35.3733,35.3946,35.3519,35.3804,45609.0
2021-05-07 11:10:00,49.74,49.82,49.74,49.79,52803.0,35.3733,35.4302,35.3733,35.4088,52803.0
2021-05-07 11:15:00,49.79,49.79,49.73,49.77,40884.0,35.4088,35.4088,35.3661,35.3946,40884.0
2021-05-07 11:20:00,49.77,49.8,49.75,49.79,29902.0,35.3946,35.4159,35.3804,35.4088,29902.0
2021-05-07 11:25:00,49.78,49.81,49.75,49.81,42975.0,35.4017,35.423,35.3804,35.423,42975.0
2021-05-07 11:30:00,49.82,49.9,49.81,49.86,65486.0,35.4302,35.487,35.423,35.4586,65486.0
2021-05-07 11:35:00,49.87,49.88,49.83,49.85,41463.0,35.4657,35.4728,35.4373,35.4515,41463.0
2021-05-07 11:40:00,49.85,49.86,49.82,49.85,60222.0,35.4515,35.4586,35.4302,35.4515,60222.0
2021-05-07 11:45:00,49.84,49.86,49.78,49.8,57931.0,35.4444,35.4586,35.4017,35.4159,57931.0
2021-05-07 11:50:00,49.8,49.82,49.78,49.8,27701.0,35.4159,35.4302,35.4017,35.4159,27701.0
2021-05-07 11:55:00,49.8,49.81,49.78,49.79,25290.0,35.4159,35.423,35.4017,35.4088,25290.0
2021-05-07 12:00:00,49.8,49.8,49.77,49.79,32882.0,35.4159,35.4159,35.3946,35.4088,32882.0
2021-05-07 12:05:00,49.79,49.81,49.76,49.81,82139.0,35.4088,35.423,35.3875,35.423,82139.0
2021-05-07 12:10:00,49.81,49.82,49.75,49.77,61486.0,35.423,35.4302,35.3804,35.3946,61486.0
2021-05-07 12:15:00,49.77,49.79,49.76,49.79,34699.0,35.3946,35.4088,35.3875,35.4088,34699.0
2021-05-07 12:20:00,49.79,49.79,49.75,49.76,38261.0,35.4088,35.4088,35.3804,35.3875,38261.0
2021-05-07 12:25:00,49.75,49.76,49.68,49.7,41768.0,35.3804,35.3875,35.3306,35.3448,41768.0
2021-05-07 12:30:00,49.7,49.73,49.68,49.73,45298.0,35.3448,35.3661,35.3306,35.3661,45298.0
2021-05-07 12:35:00,49.73,49.74,49.7,49.73,36374.0,35.3661,35.3733,35.3448,35.3661,36374.0
2021-05-07 12:40:00,49.72,49.75,49.72,49.74,25350.0,35.359,35.3804,35.359,35.3733,25350.0
2021-05-07 12:45:00,49.74,49.77,49.73,49.73,75897.0,35.3733,35.3946,35.3661,35.3661,75897.0
2021-05-07 12:50:00,49.73,49.74,49.7,49.73,33854.0,35.3661,35.3733,35.3448,35.3661,33854.0
2021-05-07 12:55:00,49.73,49.77,49.71,49.72,59036.0,35.3661,35.3946,35.3519,35.359,59036.0
2021-05-07 13:00:00,49.72,49.81,49.71,49.79,37507.0,35.359,35.423,35.3519,35.4088,37507.0
2021-05-07 13:05:00,49.78,49.82,49.78,49.78,41186.0,35.4017,35.4302,35.4017,35.4017,41186.0
2021-05-07 13:10:00,49.77,49.82,49.76,49.81,44327.0,35.3946,35.4302,35.3875,35.423,44327.0
2021-05-07 13:15:00,49.82,49.85,49.8,49.85,37015.0,35.4302,35.4515,35.4159,35.4515,37015.0
2021-05-07 13:20:00,49.85,49.88,49.83,49.88,40184.0,35.4515,35.4728,35.4373,35.4728,40184.0
2021-05-07 13:25:00,49.87,49.87,49.82,49.83,21949.0,35.4657,35.4657,35.4302,35.4373,21949.0
2021-05-07 13:30:00,49.83,49.85,49.74,49.77,43000.0,35.4373,35.4515,35.3733,35.3946,43000.0
2021-05-07 13:35:00,49.76,49.78,49.75,49.77,34821.0,35.3875,35.4017,35.3804,35.3946,34821.0
2021-05-07 13:40:00,49.77,49.78,49.74,49.78,28562.0,35.3946,35.4017,35.3733,35.4017,28562.0
2021-05-07 13:45:00,49.78,49.8,49.77,49.8,31713.0,35.4017,35.4159,35.3946,35.4159,31713.0
2021-05-07 13:50:00,49.8,49.84,49.79,49.83,32320.0,35.4159,35.4444,35.4088,35.4373,32320.0
2021-05-07 13:55:00,49.84,49.87,49.83,49.87,37637.0,35.4444,35.4657,35.4373,35.4657,37637.0
2021-05-07 14:00:00,49.87,49.87,49.81,49.82,53533.0,35.4657,35.4657,35.423,35.4302,53533.0
2021-05-07 14:05:00,49.83,49.85,49.74,49.77,88009.0,35.4373,35.4515,35.3733,35.3946,88009.0
2021-05-07 14:10:00,49.78,49.79,49.75,49.78,42914.0,35.4017,35.4088,35.3804,35.4017,42914.0
2021-05-07 14:15:00,49.77,49.79,49.75,49.78,79774.0,35.3946,35.4088,35.3804,35.4017,79774.0
2021-05-07 14:20:00,49.78,49.82,49.77,49.8,31007.0,35.4017,35.4302,35.3946,35.4159,31007.0
2021-05-07 14:25:00,49.8,49.85,49.79,49.84,26765.0,35.4159,35.4515,35.4088,35.4444,26765.0
2021-05-07 14:30:00,49.84,49.88,49.83,49.87,45301.0,35.4444,35.4728,35.4373,35.4657,45301.0
2021-05-07 14:35:00,49.87,49.91,49.86,49.9,52145.0,35.4657,35.4942,35.4586,35.487,52145.0
2021-05-07 14:40:00,49.9,49.93,49.86,49.89,85234.0,35.487,35.5084,35.4586,35.4799,85234.0
2021-05-07 14:45:00,49.89,49.9,49.83,49.84,36724.0,35.4799,35.487,35.4373,35.4444,36724.0
2021-05-07 14:50:00,49.83,49.85,49.79,49.84,45265.0,35.4373,35.4515,35.4088,35.4444,45265.0
2021-05-07 14:55:00,49.84,49.86,49.82,49.86,30476.0,35.4444,35.4586,35.4302,35.4586,30476.0
2021-05-07 15:00:00,49.86,49.88,49.84,49.88,22493.0,35.4586,35.4728,35.4444,35.4728,22493.0
2021-05-07 15:05:00,49.88,49.92,49.88,49.9,51244.0,35.4728,35.5013,35.4728,35.487,51244.0
2021-05-07 15:10:00,49.9,49.92,49.88,49.91,46072.0,35.487,35.5013,35.4728,35.4942,46072.0
2021-05-07 15:15:00,49.91,49.97,49.91,49.95,66010.0,35.4942,35.5368,35.4942,35.5226,66010.0
2021-05-07 15:20:00,49.94,49.96,49.9,49.9,61229.0,35.5155,35.5297,35.487,35.487,61229.0
2021-05-07 15:25:00,49.9,49.94,49.9,49.93,37040.0,35.487,35.5155,35.487,35.5084,37040.0
2021-05-07 15:30:00,49.93,49.99,49.93,49.98,75913.0,35.5084,35.5511,35.5084,35.5439,75913.0
2021-05-07 15:35:00,49.98,50.02,49.95,50.0,260237.0,35.5439,35.5724,35.5226,35.5582,260237.0
2021-05-07 15:40:00,50.0,50.08,49.99,50.08,118465.0,35.5582,35.6151,35.5511,35.6151,118465.0
2021-05-07 15:45:00,50.07,50.08,49.97,50.01,145299.0,35.6079,35.6151,35.5368,35.5653,145299.0
2021-05-07 15:50:00,50.01,50.05,49.99,50.02,145961.0,35.5653,35.5937,35.5511,35.5724,145961.0
2021-05-07 15:55:00,50.03,50.07,49.93,49.95,380523.0,35.5795,35.6079,35.5084,35.5226,380523.0
2021-05-10 09:30:00,50.2,50.44,50.14,50.41,266394.0,35.7004,35.8711,35.6577,35.8497,266394.0
2021-05-10 09:35:00,50.43,50.46,50.33,50.45,85434.0,35.864,35.8853,35.7928,35.8782,85434.0
2021-05-10 09:40:00,50.45,50.45,50.16,50.21,127677.0,35.8782,35.8782,35.6719,35.7075,127677.0
2021-05-10 09:45:00,50.21,50.33,50.16,50.25,122987.0,35.7075,35.7928,35.6719,35.736,122987.0
2021-05-10 09:50:00,50.24,50.4,50.21,50.36,96682.0,35.7288,35.8426,35.7075,35.8142,96682.0
2021-05-10 09:55:00,50.38,50.43,50.33,50.39,97354.0,35.8284,35.864,35.7928,35.8355,97354.0
2021-05-10 10:00:00,50.39,50.52,50.36,50.48,95204.0,35.8355,35.928,35.8142,35.8995,95204.0
2021-05-10 10:05:00,50.5,50.5,50.4,50.44,91037.0,35.9137,35.9137,35.8426,35.8711,91037.0
2021-05-10 10:10:00,50.43,50.45,50.31,50.35,99158.0,35.864,35.8782,35.7786,35.8071,99158.0
2021-05-10 10:15:00,50.34,50.38,50.26,50.26,82248.0,35.8,35.8284,35.7431,35.7431,82248.0
2021-05-10 10:20:00,50.26,50.33,50.23,50.28,88749.0,35.7431,35.7928,35.7217,35.7573,88749.0
2021-05-10 10:25:00,50.28,50.34,50.2,50.33,75290.0,35.7573,35.8,35.7004,35.7928,75290.0
2021-05-10 10:30:00,50.32,50.37,50.28,50.34,75927.0,35.7857,35.8213,35.7573,35.8,75927.0
2021-05-10 10:35:00,50.34,50.42,50.27,50.39,49552.0,35.8,35.8569,35.7502,35.8355,49552.0
2021-05-10 10:40:00,50.39,50.47,50.39,50.44,46750.0,35.8355,35.8924,35.8355,35.8711,46750.0
2021-05-10 10:45:00,50.44,50.47,50.39,50.45,60779.0,35.8711,35.8924,35.8355,35.8782,60779.0
2021-05-10 10:50:00,50.45,50.45,50.32,50.36,62312.0,35.8782,35.8782,35.7857,35.8142,62312.0
2021-05-10 10:55:00,50.36,50.47,50.35,50.43,49445.0,35.8142,35.8924,35.8071,35.864,49445.0
2021-05-10 11:00:00,50.43,50.54,50.4,50.52,65921.0,35.864,35.9422,35.8426,35.928,65921.0
2021-05-10 11:05:00,50.52,50.57,50.48,50.56,64063.0,35.928,35.9635,35.8995,35.9564,64063.0
2021-05-10 11:10:00,50.57,50.58,50.55,50.56,41050.0,35.9635,35.9706,35.9493,35.9564,41050.0
2021-05-10 11:15:00,50.56,50.61,50.53,50.61,46134.0,35.9564,35.992,35.9351,35.992,46134.0
2021-05-10 11:20:00,50.61,50.68,50.6,50.66,47856.0,35.992,36.0418,35.9849,36.0275,47856.0
2021-05-10 11:25:00,50.65,50.73,50.65,50.73,40496.0,36.0204,36.0773,36.0204,36.0773,40496.0
2021-05-10 11:30:00,50.73,50.77,50.68,50.74,60231.0,36.0773,36.1058,36.0418,36.0844,60231.0
2021-05-10 11:35:00,50.74,50.76,50.67,50.7,47307.0,36.0844,36.0986,36.0346,36.056,47307.0
2021-05-10 11:40:00,50.69,50.69,50.6,50.6,51760.0,36.0489,36.0489,35.9849,35.9849,51760.0
2021-05-10 11:45:00,50.61,50.71,50.58,50.68,45763.0,35.992,36.0631,35.9706,36.0418,45763.0
2021-05-10 11:50:00,50.67,50.78,50.67,50.78,64727.0,36.0346,36.1129,36.0346,36.1129,64727.0
2021-05-10 11:55:00,50.77,50.77,50.7,50.73,45936.0,36.1058,36.1058,36.056,36.0773,45936.0
2021-05-10 12:00:00,50.75,50.76,50.69,50.73,78577.0,36.0915,36.0986,36.0489,36.0773,78577.0
2021-05-10 12:05:00,50.71,50.75,50.7,50.74,38655.0,36.0631,36.0915,36.056,36.0844,38655.0
2021-05-10 12:10:00,50.75,50.78,50.74,50.75,76323.0,36.0915,36.1129,36.0844,36.0915,76323.0
2021-05-10 12:15:00,50.76,50.78,50.68,50.74,97334.0,36.0986,36.1129,36.0418,36.0844,97334.0
2021-05-10 12:20:00,50.75,50.83,50.72,50.8,89270.0,36.0915,36.1484,36.0702,36.1271,89270.0
2021-05-10 12:25:00,50.8,50.86,50.8,50.86,72587.0,36.1271,36.1698,36.1271,36.1698,72587.0
2021-05-10 12:30:00,50.86,50.88,50.82,50.87,46900.0,36.1698,36.184,36.1413,36.1769,46900.0
2021-05-10 12:35:00,50.87,50.95,50.86,50.91,132750.0,36.1769,36.2338,36.1698,36.2053,132750.0
2021-05-10 12:40:00,50.92,50.97,50.9,50.94,91958.0,36.2124,36.248,36.1982,36.2267,91958.0
2021-05-10 12:45:00,50.94,50.97,50.92,50.94,59591.0,36.2267,36.248,36.2124,36.2267,59591.0
2021-05-10 12:50:00,50.94,50.94,50.89,50.9,49112.0,36.2267,36.2267,36.1911,36.1982,49112.0
2021-05-10 12:55:00,50.9,50.93,50.87,50.9,44928.0,36.1982,36.2195,36.1769,36.1982,44928.0
2021-05-10 13:00:00,50.89,50.96,50.88,50.89,50495.0,36.1911,36.2409,36.184,36.1911,50495.0
2021-05-10 13:05:00,50.9,50.93,50.89,50.93,57430.0,36.1982,36.2195,36.1911,36.2195,57430.0
2021-05-10 13:10:00,50.91,50.98,50.91,50.98,51432.0,36.2053,36.2551,36.2053,36.2551,51432.0
2021-05-10 13:15:00,50.98,51.0,50.95,50.98,113477.0,36.2551,36.2693,36.2338,36.2551,113477.0
2021-05-10 13:20:00,50.97,51.04,50.96,51.01,112939.0,36.248,36.2978,36.2409,36.2764,112939.0
2021-05-10 13:25:00,51.0,51.01,50.91,50.94,82133.0,36.2693,36.2764,36.2053,36.2267,82133.0
2021-05-10 13:30:00,50.94,50.99,50.93,50.98,57633.0,36.2267,36.2622,36.2195,36.2551,57633.0
2021-05-10 13:35:00,50.98,51.07,50.97,51.03,78451.0,36.2551,36.3191,36.248,36.2907,78451.0
2021-05-10 13:40:00,51.02,51.09,51.02,51.07,71787.0,36.2835,36.3333,36.2835,36.3191,71787.0
2021-05-10 13:45:00,51.06,51.11,51.04,51.11,53077.0,36.312,36.3476,36.2978,36.3476,53077.0
2021-05-10 13:50:00,51.1,51.13,51.06,51.09,65334.0,36.3404,36.3618,36.312,36.3333,65334.0
2021-05-10 13:55:00,51.09,51.14,51.02,51.04,93375.0,36.3333,36.3689,36.2835,36.2978,93375.0
2021-05-10 14:00:00,51.03,51.09,51.03,51.08,53237.0,36.2907,36.3333,36.2907,36.3262,53237.0
2021-05-10 14:05:00,51.08,51.13,51.08,51.1,63159.0,36.3262,36.3618,36.3262,36.3404,63159.0
2021-05-10 14:10:00,51.11,51.14,51.07,51.12,62509.0,36.3476,36.3689,36.3191,36.3547,62509.0
2021-05-10 14:15:00,51.12,51.13,50.95,51.0,96041.0,36.3547,36.3618,36.2338,36.2693,96041.0
2021-05-10 14:20:00,51.0,51.01,50.91,51.01,50917.0,36.2693,36.2764,36.2053,36.2764,50917.0
2021-05-10 14:25:00,51.01,51.01,50.97,50.98,54973.0,36.2764,36.2764,36.248,36.2551,54973.0
2021-05-10 14:30:00,50.98,50.99,50.94,50.98,72274.0,36.2551,36.2622,36.2267,36.2551,72274.0
2021-05-10 14:35:00,50.98,50.98,50.87,50.87,79452.0,36.2551,36.2551,36.1769,36.1769,79452.0
2021-05-10 14:40:00,50.87,50.89,50.82,50.84,62055.0,36.1769,36.1911,36.1413,36.1555,62055.0
2021-05-10 14:45:00,50.83,50.85,50.77,50.8,64278.0,36.1484,36.1627,36.1058,36.1271,64278.0
2021-05-10 14:50:00,50.79,50.81,50.74,50.8,71408.0,36.12,36.1342,36.0844,36.1271,71408.0
2021-05-10 14:55:00,50.8,50.82,50.75,50.8,63197.0,36.1271,36.1413,36.0915,36.1271,63197.0
2021-05-10 15:00:00,50.8,50.83,50.77,50.78,71124.0,36.1271,36.1484,36.1058,36.1129,71124.0
2021-05-10 15:05:00,50.78,50.8,50.65,50.69,103429.0,36.1129,36.1271,36.0204,36.0489,103429.0
2021-05-10 15:10:00,50.7,50.81,50.69,50.81,72779.0,36.056,36.1342,36.0489,36.1342,72779.0
2021-05-10 15:15:00,50.82,50.84,50.77,50.79,77612.0,36.1413,36.1555,36.1058,36.12,77612.0
2021-05-10 15:20:00,50.79,50.8,50.72,50.73,72774.0,36.12,36.1271,36.0702,36.0773,72774.0
2021-05-10 15:25:00,50.73,50.86,50.73,50.86,63488.0,36.0773,36.1698,36.0773,36.1698,63488.0
2021-05-10 15:30:00,50.85,50.9,50.83,50.89,84874.0,36.1627,36.1982,36.1484,36.1911,84874.0
2021-05-10 15:35:00,50.89,50.94,50.86,50.91,138235.0,36.1911,36.2267,36.1698,36.2053,138235.0
2021-05-10 15:40:00,50.91,50.94,50.85,50.92,96131.0,36.2053,36.2267,36.1627,36.2124,96131.0
2021-05-10 15:45:00,50.92,50.96,50.84,50.87,120460.0,36.2124,36.2409,36.1555,36.1769,120460.0
2021-05-10 15:50:00,50.86,50.86,50.77,50.8,223420.0,36.1698,36.1698,36.1058,36.1271,223420.0
2021-05-10 15:55:00,50.8,50.83,50.64,50.68,633074.0,36.1271,36.1484,36.0133,36.0418,633074.0
2021-05-11 09:30:00,50.68,50.75,50.46,50.52,255623.0,36.0418,36.0915,35.8853,35.928,255623.0
2021-05-11 09:35:00,50.54,50.71,50.42,50.71,239770.0,35.9422,36.0631,35.8569,36.0631,239770.0
2021-05-11 09:40:00,50.71,50.71,50.48,50.62,289070.0,36.0631,36.0631,35.8995,35.9991,289070.0
2021-05-11 09:45:00,50.61,50.68,50.41,50.57,152142.0,35.992,36.0418,35.8497,35.9635,152142.0
2021-05-11 09:50:00,50.57,50.6,50.47,50.48,101779.0,35.9635,35.9849,35.8924,35.8995,101779.0
2021-05-11 09:55:00,50.48,50.53,50.36,50.53,152431.0,35.8995,35.9351,35.8142,35.9351,152431.0
2021-05-11 10:00:00,50.52,50.71,50.52,50.71,69346.0,35.928,36.0631,35.928,36.0631,69346.0
2021-05-11 10:05:00,50.71,50.83,50.71,50.73,92543.0,36.0631,36.1484,36.0631,36.0773,92543.0
2021-05-11 10:10:00,50.74,50.74,50.61,50.67,102034.0,36.0844,36.0844,35.992,36.0346,102034.0
2021-05-11 10:15:00,50.67,50.67,50.58,50.59,77942.0,36.0346,36.0346,35.9706,35.9777,77942.0
2021-05-11 10:20:00,50.57,50.61,50.53,50.56,54260.0,35.9635,35.992,35.9351,35.9564,54260.0
2021-05-11 10:25:00,50.55,50.62,50.49,50.62,93384.0,35.9493,35.9991,35.9066,35.9991,93384.0
2021-05-11 10:30:00,50.62,50.62,50.47,50.51,86727.0,35.9991,35.9991,35.8924,35.9209,86727.0
2021-05-11 10:35:00,50.51,50.53,50.29,50.32,115054.0,35.9209,35.9351,35.7644,35.7857,115054.0
2021-05-11 10:40:00,50.31,50.36,50.21,50.23,67297.0,35.7786,35.8142,35.7075,35.7217,67297.0
2021-05-11 10:45:00,50.23,50.33,50.19,50.25,60970.0,35.7217,35.7928,35.6933,35.736,60970.0
2021-05-11 10:50:00,50.25,50.35,50.22,50.32,47254.0,35.736,35.8071,35.7146,35.7857,47254.0
2021-05-11 10:55:00,50.33,50.35,50.25,50.25,41641.0,35.7928,35.8071,35.736,35.736,41641.0
2021-05-11 11:00:00,50.25,50.27,50.13,50.14,64427.0,35.736,35.7502,35.6506,35.6577,64427.0
2021-05-11 11:05:00,50.14,50.25,50.1,50.19,71035.0,35.6577,35.736,35.6293,35.6933,71035.0
2021-05-11 11:10:00,50.19,50.2,50.1,50.16,46207.0,35.6933,35.7004,35.6293,35.6719,46207.0
2021-05-11 11:15:00,50.16,50.22,50.09,50.21,60251.0,35.6719,35.7146,35.6222,35.7075,60251.0
2021-05-11 11:20:00,50.21,50.23,50.14,50.15,37575.0,35.7075,35.7217,35.6577,35.6648,37575.0
2021-05-11 11:25:00,50.15,50.26,50.13,50.26,47320.0,35.6648,35.7431,35.6506,35.7431,47320.0
2021-05-11 11:30:00,50.26,50.28,50.21,50.26,40363.0,35.7431,35.7573,35.7075,35.7431,40363.0
2021-05-11 11:35:00,50.27,50.3,50.23,50.23,53347.0,35.7502,35.7715,35.7217,35.7217,53347.0
2021-05-11 11:40:00,50.23,50.25,50.18,50.2,36882.0,35.7217,35.736,35.6862,35.7004,36882.0
2021-05-11 11:45:00,50.2,50.28,50.18,50.26,44554.0,35.7004,35.7573,35.6862,35.7431,44554.0
2021-05-11 11:50:00,50.25,50.3,50.24,50.3,37912.0,35.736,35.7715,35.7288,35.7715,37912.0
2021-05-11 11:55:00,50.29,50.35,50.28,50.32,49494.0,35.7644,35.8071,35.7573,35.7857,49494.0
2021-05-11 12:00:00,50.31,50.32,50.22,50.25,39242.0,35.7786,35.7857,35.7146,35.736,39242.0
2021-05-11 12:05:00,50.24,50.25,50.2,50.21,30141.0,35.7288,35.736,35.7004,35.7075,30141.0
2021-05-11 12:10:00,50.2,50.21,50.13,50.17,45594.0,35.7004,35.7075,35.6506,35.6791,45594.0
2021-05-11 12:15:00,50.17,50.23,50.17,50.22,34527.0,35.6791,35.7217,35.6791,35.7146,34527.0
2021-05-11 12:20:00,50.22,50.22,50.1,50.1,59471.0,35.7146,35.7146,35.6293,35.6293,59471.0
2021-05-11 12:25:00,50.09,50.11,49.99,50.0,96562.0,35.6222,35.6364,35.5511,35.5582,96562.0
2021-05-11 12:30:00,49.99,50.03,49.96,49.99,101994.0,35.5511,35.5795,35.5297,35.5511,101994.0
2021-05-11 12:35:00,49.99,50.06,49.99,50.03,38435.0,35.5511,35.6008,35.5511,35.5795,38435.0
2021-05-11 12:40:00,50.03,50.03,49.93,49.96,58755.0,35.5795,35.5795,35.5084,35.5297,58755.0
2021-05-11 12:45:00,49.97,50.0,49.91,49.95,57663.0,35.5368,35.5582,35.4942,35.5226,57663.0
2021-05-11 12:50:00,49.95,49.97,49.88,49.94,22268.0,35.5226,35.5368,35.4728,35.5155,22268.0
2021-05-11 12:55:00,49.94,49.98,49.91,49.96,23403.0,35.5155,35.5439,35.4942,35.5297,23403.0
2021-05-11 13:00:00,49.96,50.02,49.94,50.02,50849.0,35.5297,35.5724,35.5155,35.5724,50849.0
2021-05-11 13:05:00,50.02,50.06,50.0,50.05,53351.0,35.5724,35.6008,35.5582,35.5937,53351.0
2021-05-11 13:10:00,50.04,50.07,50.01,50.03,41991.0,35.5866,35.6079,35.5653,35.5795,41991.0
2021-05-11 13:15:00,50.02,50.07,49.99,50.05,37813.0,35.5724,35.6079,35.5511,35.5937,37813.0
2021-05-11 13:20:00,50.05,50.1,50.05,50.08,51546.0,35.5937,35.6293,35.5937,35.6151,51546.0
2021-05-11 13:25:00,50.09,50.14,50.08,50.14,47562.0,35.6222,35.6577,35.6151,35.6577,47562.0
2021-05-11 13:30:00,50.14,50.17,50.12,50.14,49173.0,35.6577,35.6791,35.6435,35.6577,49173.0
2021-05-11 13:35:00,50.14,50.16,50.13,50.15,27321.0,35.6577,35.6719,35.6506,35.6648,27321.0
2021-05-11 13:40:00,50.16,50.21,50.15,50.16,126123.0,35.6719,35.7075,35.6648,35.6719,126123.0
2021-05-11 13:45:00,50.16,50.23,50.16,50.22,55910.0,35.6719,35.7217,35.6719,35.7146,55910.0
2021-05-11 13:50:00,50.22,50.23,50.19,50.21,34269.0,35.7146,35.7217,35.6933,35.7075,34269.0
2021-05-11 13:55:00,50.22,50.33,50.21,50.32,51273.0,35.7146,35.7928,35.7075,35.7857,51273.0
2021-05-11 14:00:00,50.33,50.36,50.31,50.34,45441.0,35.7928,35.8142,35.7786,35.8,45441.0
2021-05-11 14:05:00,50.34,50.38,50.29,50.29,38538.0,35.8,35.8284,35.7644,35.7644,38538.0
2021-05-11 14:10:00,50.29,50.34,50.25,50.26,47268.0,35.7644,35.8,35.736,35.7431,47268.0
2021-05-11 14:15:00,50.26,50.32,50.24,50.26,31539.0,35.7431,35.7857,35.7288,35.7431,31539.0
2021-05-11 14:20:00,50.27,50.34,50.26,50.3,32938.0,35.7502,35.8,35.7431,35.7715,32938.0
2021-05-11 14:25:00,50.29,50.38,50.29,50.36,48331.0,35.7644,35.8284,35.7644,35.8142,48331.0
2021-05-11 14:30:00,50.35,50.35,50.25,50.28,39257.0,35.8071,35.8071,35.736,35.7573,39257.0
2021-05-11 14:35:00,50.29,50.33,50.27,50.32,31850.0,35.7644,35.7928,35.7502,35.7857,31850.0
2021-05-11 14:40:00,50.31,50.32,50.27,50.32,41231.0,35.7786,35.7857,35.7502,35.7857,41231.0
2021-05-11 14:45:00,50.32,50.35,50.29,50.35,39725.0,35.7857,35.8071,35.7644,35.8071,39725.0
2021-05-11 14:50:00,50.34,50.37,50.32,50.36,34913.0,35.8,35.8213,35.7857,35.8142,34913.0
2021-05-11 14:55:00,50.36,50.42,50.34,50.42,38551.0,35.8142,35.8569,35.8,35.8569,38551.0
2021-05-11 15:00:00,50.42,50.45,50.4,50.43,33261.0,35.8569,35.8782,35.8426,35.864,33261.0
2021-05-11 15:05:00,50.43,50.47,50.42,50.43,38031.0,35.864,35.8924,35.8569,35.864,38031.0
2021-05-11 15:10:00,50.44,50.44,50.39,50.39,46332.0,35.8711,35.8711,35.8355,35.8355,46332.0
2021-05-11 15:15:00,50.4,50.53,50.38,50.53,62962.0,35.8426,35.9351,35.8284,35.9351,62962.0
2021-05-11 15:20:00,50.53,50.58,50.52,50.57,58581.0,35.9351,35.9706,35.928,35.9635,58581.0
2021-05-11 15:25:00,50.57,50.61,50.52,50.53,63600.0,35.9635,35.992,35.928,35.9351,63600.0
2021-05-11 15:30:00,50.52,50.52,50.38,50.39,68948.0,35.928,35.928,35.8284,35.8355,68948.0
2021-05-11 15:35:00,50.39,50.4,50.32,50.34,87462.0,35.8355,35.8426,35.7857,35.8,87462.0
2021-05-11 15:40:00,50.35,50.43,50.32,50.39,110616.0,35.8071,35.864,35.7857,35.8355,110616.0
2021-05-11 15:45:00,50.39,50.5,50.38,50.48,79216.0,35.8355,35.9137,35.8284,35.8995,79216.0
2021-05-11 15:50:00,50.48,50.52,50.42,50.43,153487.0,35.8995,35.928,35.8569,35.864,153487.0
2021-05-11 15:55:00,50.43,50.5,50.38,50.43,411210.0,35.864,35.9137,35.8284,35.864,411210.0
2021-05-12 09:30:00,50.72,50.72,50.36,50.44,151150.0,36.0702,36.0702,35.8142,35.8711,151150.0
2021-05-12 09:35:00,50.44,50.55,50.37,50.51,103596.0,35.8711,35.9493,35.8213,35.9209,103596.0
2021-05-12 09:40:00,50.52,50.55,50.26,50.35,128088.0,35.928,35.9493,35.7431,35.8071,128088.0
2021-05-12 09:45:00,50.36,50.36,50.0,50.01,123404.0,35.8142,35.8142,35.5582,35.5653,123404.0
2021-05-12 09:50:00,50.03,50.13,49.99,50.08,65818.0,35.5795,35.6506,35.5511,35.6151,65818.0
2021-05-12 09:55:00,50.08,50.12,50.03,50.07,62305.0,35.6151,35.6435,35.5795,35.6079,62305.0
2021-05-12 10:00:00,50.07,50.14,50.01,50.12,72159.0,35.6079,35.6577,35.5653,35.6435,72159.0
2021-05-12 10:05:00,50.13,50.15,50.02,50.1,64976.0,35.6506,35.6648,35.5724,35.6293,64976.0
2021-05-12 10:10:00,50.1,50.19,50.09,50.1,80190.0,35.6293,35.6933,35.6222,35.6293,80190.0
2021-05-12 10:15:00,50.11,50.21,50.07,50.19,58170.0,35.6364,35.7075,35.6079,35.6933,58170.0
2021-05-12 10:20:00,50.19,50.26,50.16,50.22,64327.0,35.6933,35.7431,35.6719,35.7146,64327.0
2021-05-12 10:25:00,50.22,50.22,50.1,50.11,50758.0,35.7146,35.7146,35.6293,35.6364,50758.0
2021-05-12 10:30:00,50.1,50.12,50.01,50.07,58127.0,35.6293,35.6435,35.5653,35.6079,58127.0
2021-05-12 10:35:00,50.09,50.17,50.08,50.1,57543.0,35.6222,35.6791,35.6151,35.6293,57543.0
2021-05-12 10:40:00,50.1,50.1,50.01,50.05,65437.0,35.6293,35.6293,35.5653,35.5937,65437.0
2021-05-12 10:45:00,50.04,50.08,49.99,50.02,74767.0,35.5866,35.6151,35.5511,35.5724,74767.0
2021-05-12 10:50:00,50.02,50.1,50.01,50.05,47186.0,35.5724,35.6293,35.5653,35.5937,47186.0
2021-05-12 10:55:00,50.06,50.13,50.04,50.09,80727.0,35.6008,35.6506,35.5866,35.6222,80727.0
2021-05-12 11:00:00,50.09,50.11,50.04,50.1,41887.0,35.6222,35.6364,35.5866,35.6293,41887.0
2021-05-12 11:05:00,50.1,50.11,50.02,50.07,43899.0,35.6293,35.6364,35.5724,35.6079,43899.0
2021-05-12 11:10:00,50.06,50.06,49.97,50.01,45127.0,35.6008,35.6008,35.5368,35.5653,45127.0
2021-05-12 11:15:00,50.0,50.0,49.93,49.99,70991.0,35.5582,35.5582,35.5084,35.5511,70991.0
2021-05-12 11:20:00,49.99,50.03,49.97,50.01,59674.0,35.5511,35.5795,35.5368,35.5653,59674.0
2021-05-12 11:25:00,50.02,50.08,49.98,50.08,51207.0,35.5724,35.6151,35.5439,35.6151,51207.0
2021-05-12 11:30:00,50.08,50.12,50.05,50.05,39301.0,35.6151,35.6435,35.5937,35.5937,39301.0
2021-05-12 11:35:00,50.04,50.05,49.95,50.02,61541.0,35.5866,35.5937,35.5226,35.5724,61541.0
2021-05-12 11:40:00,50.01,50.08,49.94,50.08,56128.0,35.5653,35.6151,35.5155,35.6151,56128.0
2021-05-12 11:45:00,50.08,50.08,49.97,49.97,40704.0,35.6151,35.6151,35.5368,35.5368,40704.0
2021-05-12 11:50:00,49.97,49.99,49.93,49.94,38590.0,35.5368,35.5511,35.5084,35.5155,38590.0
2021-05-12 11:55:00,49.94,49.95,49.84,49.89,61196.0,35.5155,35.5226,35.4444,35.4799,61196.0
2021-05-12 12:00:00,49.89,49.94,49.88,49.91,45476.0,35.4799,35.5155,35.4728,35.4942,45476.0
2021-05-12 12:05:00,49.9,49.94,49.87,49.87,36991.0,35.487,35.5155,35.4657,35.4657,36991.0
2021-05-12 12:10:00,49.86,49.91,49.84,49.84,41910.0,35.4586,35.4942,35.4444,35.4444,41910.0
2021-05-12 12:15:00,49.84,49.85,49.78,49.85,48177.0,35.4444,35.4515,35.4017,35.4515,48177.0
2021-05-12 12:20:00,49.85,49.88,49.8,49.85,38588.0,35.4515,35.4728,35.4159,35.4515,38588.0
2021-05-12 12:25:00,49.86,49.86,49.78,49.8,24169.0,35.4586,35.4586,35.4017,35.4159,24169.0
2021-05-12 12:30:00,49.8,49.82,49.78,49.8,53711.0,35.4159,35.4302,35.4017,35.4159,53711.0
2021-05-12 12:35:00,49.8,49.83,49.76,49.77,34324.0,35.4159,35.4373,35.3875,35.3946,34324.0
2021-05-12 12:40:00,49.78,49.8,49.72,49.76,66229.0,35.4017,35.4159,35.359,35.3875,66229.0
2021-05-12 12:45:00,49.75,49.77,49.71,49.72,33846.0,35.3804,35.3946,35.3519,35.359,33846.0
2021-05-12 12:50:00,49.72,49.76,49.71,49.75,23176.0,35.359,35.3875,35.3519,35.3804,23176.0
2021-05-12 12:55:00,49.74,49.75,49.69,49.74,43372.0,35.3733,35.3804,35.3377,35.3733,43372.0
2021-05-12 13:00:00,49.74,49.77,49.7,49.77,80764.0,35.3733,35.3946,35.3448,35.3946,80764.0
2021-05-12 13:05:00,49.77,49.8,49.73,49.75,48042.0,35.3946,35.4159,35.3661,35.3804,48042.0
2021-05-12 13:10:00,49.75,49.81,49.73,49.8,42844.0,35.3804,35.423,35.3661,35.4159,42844.0
2021-05-12 13:15:00,49.79,49.82,49.76,49.79,29007.0,35.4088,35.4302,35.3875,35.4088,29007.0
2021-05-12 13:20:00,49.78,49.78,49.74,49.74,32908.0,35.4017,35.4017,35.3733,35.3733,32908.0
2021-05-12 13:25:00,49.75,49.75,49.7,49.73,42336.0,35.3804,35.3804,35.3448,35.3661,42336.0
2021-05-12 13:30:00,49.73,49.74,49.68,49.69,38987.0,35.3661,35.3733,35.3306,35.3377,38987.0
2021-05-12 13:35:00,49.7,49.74,49.67,49.72,51147.0,35.3448,35.3733,35.3235,35.359,51147.0
2021-05-12 13:40:00,49.72,49.72,49.61,49.63,39308.0,35.359,35.359,35.2808,35.295,39308.0
2021-05-12 13:45:00,49.62,49.65,49.58,49.61,41012.0,35.2879,35.3093,35.2595,35.2808,41012.0
2021-05-12 13:50:00,49.61,49.64,49.6,49.61,43143.0,35.2808,35.3021,35.2737,35.2808,43143.0
2021-05-12 13:55:00,49.61,49.63,49.57,49.59,23805.0,35.2808,35.295,35.2524,35.2666,23805.0
2021-05-12 14:00:00,49.59,49.63,49.56,49.58,53241.0,35.2666,35.295,35.2453,35.2595,53241.0
2021-05-12 14:05:00,49.57,49.58,49.54,49.55,63541.0,35.2524,35.2595,35.231,35.2381,63541.0
2021-05-12 14:10:00,49.54,49.55,49.49,49.5,60897.0,35.231,35.2381,35.1955,35.2026,60897.0
2021-05-12 14:15:00,49.49,49.53,49.46,49.53,50284.0,35.1955,35.2239,35.1741,35.2239,50284.0
2021-05-12 14:20:00,49.54,49.55,49.49,49.53,54846.0,35.231,35.2381,35.1955,35.2239,54846.0
2021-05-12 14:25:00,49.53,49.55,49.47,49.5,52451.0,35.2239,35.2381,35.1812,35.2026,52451.0
2021-05-12 14:30:00,49.5,49.61,49.46,49.59,63937.0,35.2026,35.2808,35.1741,35.2666,63937.0
2021-05-12 14:35:00,49.59,49.62,49.55,49.61,51509.0,35.2666,35.2879,35.2381,35.2808,51509.0
2021-05-12 14:40:00,49.61,49.66,49.6,49.64,50888.0,35.2808,35.3164,35.2737,35.3021,50888.0
2021-05-12 14:45:00,49.64,49.67,49.6,49.64,28200.0,35.3021,35.3235,35.2737,35.3021,28200.0
2021-05-12 14:50:00,49.64,49.68,49.6,49.62,49755.0,35.3021,35.3306,35.2737,35.2879,49755.0
2021-05-12 14:55:00,49.62,49.66,49.6,49.66,29691.0,35.2879,35.3164,35.2737,35.3164,29691.0
2021-05-12 15:00:00,49.65,49.65,49.58,49.59,58819.0,35.3093,35.3093,35.2595,35.2666,58819.0
2021-05-12 15:05:00,49.59,49.61,49.56,49.59,42023.0,35.2666,35.2808,35.2453,35.2666,42023.0
2021-05-12 15:10:00,49.6,49.62,49.53,49.57,54870.0,35.2737,35.2879,35.2239,35.2524,54870.0
2021-05-12 15:15:00,49.57,49.6,49.51,49.55,58461.0,35.2524,35.2737,35.2097,35.2381,58461.0
2021-05-12 15:20:00,49.55,49.56,49.41,49.42,87858.0,35.2381,35.2453,35.1386,35.1457,87858.0
2021-05-12 15:25:00,49.43,49.43,49.35,49.37,63204.0,35.1528,35.1528,35.0959,35.1101,63204.0
2021-05-12 15:30:00,49.37,49.4,49.31,49.37,77712.0,35.1101,35.1315,35.0675,35.1101,77712.0
2021-05-12 15:35:00,49.36,49.36,49.28,49.32,102193.0,35.103,35.103,35.0461,35.0746,102193.0
2021-05-12 15:40:00,49.32,49.44,49.29,49.42,94688.0,35.0746,35.1599,35.0532,35.1457,94688.0
2021-05-12 15:45:00,49.41,49.44,49.34,49.37,106136.0,35.1386,35.1599,35.0888,35.1101,106136.0
2021-05-12 15:50:00,49.37,49.37,49.28,49.33,175554.0,35.1101,35.1101,35.0461,35.0817,175554.0
2021-05-12 15:55:00,49.33,49.41,49.26,49.34,433375.0,35.0817,35.1386,35.0319,35.0888,433375.0
2021-05-13 09:30:00,49.17,49.46,49.13,49.37,197100.0,34.9679,35.1741,34.9395,35.1101,197100.0
2021-05-13 09:35:00,49.38,49.62,49.38,49.48,176001.0,35.1172,35.2879,35.1172,35.1884,176001.0
2021-05-13 09:40:00,49.48,49.61,49.45,49.6,96761.0,35.1884,35.2808,35.167,35.2737,96761.0
2021-05-13 09:45:00,49.59,49.83,49.57,49.77,126866.0,35.2666,35.4373,35.2524,35.3946,126866.0
2021-05-13 09:50:00,49.77,49.91,49.76,49.79,92299.0,35.3946,35.4942,35.3875,35.4088,92299.0
2021-05-13 09:55:00,49.8,49.88,49.71,49.72,108767.0,35.4159,35.4728,35.3519,35.359,108767.0
2021-05-13 10:00:00,49.73,49.87,49.7,49.86,146167.0,35.3661,35.4657,35.3448,35.4586,146167.0
2021-05-13 10:05:00,49.86,49.88,49.72,49.77,65135.0,35.4586,35.4728,35.359,35.3946,65135.0
2021-05-13 10:10:00,49.78,49.85,49.77,49.83,105633.0,35.4017,35.4515,35.3946,35.4373,105633.0
2021-05-13 10:15:00,49.83,49.9,49.79,49.82,119029.0,35.4373,35.487,35.4088,35.4302,119029.0
2021-05-13 10:20:00,49.81,49.92,49.8,49.91,74083.0,35.423,35.5013,35.4159,35.4942,74083.0
2021-05-13 10:25:00,49.9,49.98,49.89,49.96,61277.0,35.487,35.5439,35.4799,35.5297,61277.0
2021-05-13 10:30:00,49.96,50.02,49.92,49.92,109117.0,35.5297,35.5724,35.5013,35.5013,109117.0
2021-05-13 10:35:00,49.92,49.97,49.89,49.91,48951.0,35.5013,35.5368,35.4799,35.4942,48951.0
2021-05-13 10:40:00,49.91,49.94,49.86,49.88,46462.0,35.4942,35.5155,35.4586,35.4728,46462.0
2021-05-13 10:45:00,49.88,49.97,49.87,49.89,296347.0,35.4728,35.5368,35.4657,35.4799,296347.0
2021-05-13 10:50:00,49.89,49.89,49.79,49.83,69221.0,35.4799,35.4799,35.4088,35.4373,69221.0
2021-05-13 10:55:00,49.84,49.88,49.82,49.85,58431.0,35.4444,35.4728,35.4302,35.4515,58431.0
2021-05-13 11:00:00,49.85,49.88,49.82,49.84,61918.0,35.4515,35.4728,35.4302,35.4444,61918.0
2021-05-13 11:05:00,49.84,49.89,49.81,49.86,53543.0,35.4444,35.4799,35.423,35.4586,53543.0
2021-05-13 11:10:00,49.85,49.88,49.78,49.84,47929.0,35.4515,35.4728,35.4017,35.4444,47929.0
2021-05-13 11:15:00,49.84,49.89,49.81,49.85,60665.0,35.4444,35.4799,35.423,35.4515,60665.0
2021-05-13 11:20:00,49.84,49.9,49.83,49.89,111254.0,35.4444,35.487,35.4373,35.4799,111254.0
2021-05-13 11:25:00,49.89,49.9,49.75,49.79,61148.0,35.4799,35.487,35.3804,35.4088,61148.0
2021-05-13 11:30:00,49.79,49.79,49.7,49.72,42238.0,35.4088,35.4088,35.3448,35.359,42238.0
2021-05-13 11:35:00,49.71,49.75,49.68,49.74,100461.0,35.3519,35.3804,35.3306,35.3733,100461.0
2021-05-13 11:40:00,49.73,49.78,49.66,49.7,62862.0,35.3661,35.4017,35.3164,35.3448,62862.0
2021-05-13 11:45:00,49.69,49.8,49.68,49.8,115693.0,35.3377,35.4159,35.3306,35.4159,115693.0
2021-05-13 11:50:00,49.8,49.82,49.73,49.75,46506.0,35.4159,35.4302,35.3661,35.3804,46506.0
2021-05-13 11:55:00,49.76,49.77,49.67,49.67,31968.0,35.3875,35.3946,35.3235,35.3235,31968.0
2021-05-13 12:00:00,49.67,49.76,49.65,49.71,44717.0,35.3235,35.3875,35.3093,35.3519,44717.0
2021-05-13 12:05:00,49.72,49.78,49.7,49.77,40650.0,35.359,35.4017,35.3448,35.3946,40650.0
2021-05-13 12:10:00,49.77,49.79,49.75,49.76,61706.0,35.3946,35.4088,35.3804,35.3875,61706.0
2021-05-13 12:15:00,49.76,49.88,49.76,49.88,78326.0,35.3875,35.4728,35.3875,35.4728,78326.0
2021-05-13 12:20:00,49.87,49.91,49.84,49.89,77092.0,35.4657,35.4942,35.4444,35.4799,77092.0
2021-05-13 12:25:00,49.89,49.95,49.89,49.91,36870.0,35.4799,35.5226,35.4799,35.4942,36870.0
2021-05-13 12:30:00,49.92,49.95,49.9,49.94,35623.0,35.5013,35.5226,35.487,35.5155,35623.0
2021-05-13 12:35:00,49.94,49.99,49.93,49.98,38497.0,35.5155,35.5511,35.5084,35.5439,38497.0
2021-05-13 12:40:00,49.97,50.07,49.97,50.05,46841.0,35.5368,35.6079,35.5368,35.5937,46841.0
2021-05-13 12:45:00,50.05,50.09,50.02,50.07,60031.0,35.5937,35.6222,35.5724,35.6079,60031.0
2021-05-13 12:50:00,50.07,50.1,50.04,50.08,68149.0,35.6079,35.6293,35.5866,35.6151,68149.0
2021-05-13 12:55:00,50.08,50.09,49.92,49.98,53378.0,35.6151,35.6222,35.5013,35.5439,53378.0
2021-05-13 13:00:00,49.96,49.98,49.89,49.91,48663.0,35.5297,35.5439,35.4799,35.4942,48663.0
2021-05-13 13:05:00,49.92,49.94,49.86,49.91,38946.0,35.5013,35.5155,35.4586,35.4942,38946.0
2021-05-13 13:10:00,49.91,49.95,49.9,49.94,31221.0,35.4942,35.5226,35.487,35.5155,31221.0
2021-05-13 13:15:00,49.94,49.98,49.91,49.91,33157.0,35.5155,35.5439,35.4942,35.4942,33157.0
2021-05-13 13:20:00,49.92,49.92,49.84,49.86,62947.0,35.5013,35.5013,35.4444,35.4586,62947.0
2021-05-13 13:25:00,49.87,49.87,49.79,49.84,47741.0,35.4657,35.4657,35.4088,35.4444,47741.0
2021-05-13 13:30:00,49.83,49.86,49.8,49.85,71278.0,35.4373,35.4586,35.4159,35.4515,71278.0
2021-05-13 13:35:00,49.85,49.88,49.81,49.81,80712.0,35.4515,35.4728,35.423,35.423,80712.0
2021-05-13 13:40:00,49.81,49.9,49.76,49.9,55693.0,35.423,35.487,35.3875,35.487,55693.0
2021-05-13 13:45:00,49.89,49.9,49.78,49.81,70077.0,35.4799,35.487,35.4017,35.423,70077.0
2021-05-13 13:50:00,49.82,49.9,49.8,49.88,50576.0,35.4302,35.487,35.4159,35.4728,50576.0
2021-05-13 13:55:00,49.89,49.92,49.87,49.89,33603.0,35.4799,35.5013,35.4657,35.4799,33603.0
2021-05-13 14:00:00,49.88,50.01,49.88,50.0,40989.0,35.4728,35.5653,35.4728,35.5582,40989.0
2021-05-13 14:05:00,50.0,50.08,50.0,50.06,45013.0,35.5582,35.6151,35.5582,35.6008,45013.0
2021-05-13 14:10:00,50.05,50.09,50.02,50.06,43819.0,35.5937,35.6222,35.5724,35.6008,43819.0
2021-05-13 14:15:00,50.06,50.14,50.02,50.12,57231.0,35.6008,35.6577,35.5724,35.6435,57231.0
2021-05-13 14:20:00,50.13,50.19,50.1,50.16,60055.0,35.6506,35.6933,35.6293,35.6719,60055.0
2021-05-13 14:25:00,50.15,50.23,50.15,50.23,57144.0,35.6648,35.7217,35.6648,35.7217,57144.0
2021-05-13 14:30:00,50.23,50.3,50.21,50.24,94641.0,35.7217,35.7715,35.7075,35.7288,94641.0
2021-05-13 14:35:00,50.24,50.29,50.19,50.23,71335.0,35.7288,35.7644,35.6933,35.7217,71335.0
2021-05-13 14:40:00,50.23,50.23,50.16,50.16,71385.0,35.7217,35.7217,35.6719,35.6719,71385.0
2021-05-13 14:45:00,50.16,50.19,50.14,50.16,35460.0,35.6719,35.6933,35.6577,35.6719,35460.0
2021-05-13 14:50:00,50.16,50.17,50.11,50.16,41329.0,35.6719,35.6791,35.6364,35.6719,41329.0
2021-05-13 14:55:00,50.17,50.19,50.14,50.15,66812.0,35.6791,35.6933,35.6577,35.6648,66812.0
2021-05-13 15:00:00,50.15,50.28,50.14,50.24,53630.0,35.6648,35.7573,35.6577,35.7288,53630.0
2021-05-13 15:05:00,50.25,50.33,50.25,50.33,50203.0,35.736,35.7928,35.736,35.7928,50203.0
2021-05-13 15:10:00,50.33,50.35,50.28,50.31,49594.0,35.7928,35.8071,35.7573,35.7786,49594.0
2021-05-13 15:15:00,50.32,50.34,50.24,50.26,60013.0,35.7857,35.8,35.7288,35.7431,60013.0
2021-05-13 15:20:00,50.26,50.27,50.22,50.26,35086.0,35.7431,35.7502,35.7146,35.7431,35086.0
2021-05-13 15:25:00,50.26,50.31,50.25,50.29,78478.0,35.7431,35.7786,35.736,35.7644,78478.0
2021-05-13 15:30:00,50.29,50.41,50.25,50.34,163117.0,35.7644,35.8497,35.736,35.8,163117.0
2021-05-13 15:35:00,50.34,50.41,50.33,50.4,159150.0,35.8,35.8497,35.7928,35.8426,159150.0
2021-05-13 15:40:00,50.39,50.43,50.34,50.38,121093.0,35.8355,35.864,35.8,35.8284,121093.0
2021-05-13 15:45:00,50.38,50.4,50.34,50.38,106164.0,35.8284,35.8426,35.8,35.8284,106164.0
2021-05-13 15:50:00,50.37,50.37,50.22,50.23,147258.0,35.8213,35.8213,35.7146,35.7217,147258.0
2021-05-13 15:55:00,50.23,50.23,50.1,50.11,264388.0,35.7217,35.7217,35.6293,35.6364,264388.0
2021-05-14 09:30:00,50.37,50.63,50.3,50.39,228298.0,35.8213,36.0062,35.7715,35.8355,228298.0
2021-05-14 09:35:00,50.38,50.5,50.31,50.48,77609.0,35.8284,35.9137,35.7786,35.8995,77609.0
2021-05-14 09:40:00,50.48,50.72,50.46,50.72,93083.0,35.8995,36.0702,35.8853,36.0702,93083.0
2021-05-14 09:45:00,50.72,50.76,50.64,50.66,77815.0,36.0702,36.0986,36.0133,36.0275,77815.0
2021-05-14 09:50:00,50.66,50.69,50.52,50.58,62990.0,36.0275,36.0489,35.928,35.9706,62990.0
2021-05-14 09:55:00,50.58,50.59,50.51,50.54,53609.0,35.9706,35.9777,35.9209,35.9422,53609.0
2021-05-14 10:00:00,50.53,50.57,50.46,50.46,64190.0,35.9351,35.9635,35.8853,35.8853,64190.0
2021-05-14 10:05:00,50.46,50.47,50.31,50.31,59542.0,35.8853,35.8924,35.7786,35.7786,59542.0
2021-05-14 10:10:00,50.32,50.45,50.32,50.42,56014.0,35.7857,35.8782,35.7857,35.8569,56014.0
2021-05-14 10:15:00,50.42,50.47,50.41,50.43,53452.0,35.8569,35.8924,35.8497,35.864,53452.0
2021-05-14 10:20:00,50.43,50.54,50.42,50.52,44289.0,35.864,35.9422,35.8569,35.928,44289.0
2021-05-14 10:25:00,50.52,50.55,50.39,50.4,78511.0,35.928,35.9493,35.8355,35.8426,78511.0
2021-05-14 10:30:00,50.4,50.59,50.4,50.54,83409.0,35.8426,35.9777,35.8426,35.9422,83409.0
2021-05-14 10:35:00,50.53,50.56,50.43,50.44,184162.0,35.9351,35.9564,35.864,35.8711,184162.0
2021-05-14 10:40:00,50.44,50.54,50.44,50.54,97129.0,35.8711,35.9422,35.8711,35.9422,97129.0
2021-05-14 10:45:00,50.55,50.65,50.54,50.63,101958.0,35.9493,36.0204,35.9422,36.0062,101958.0
2021-05-14 10:50:00,50.62,50.65,50.51,50.54,138963.0,35.9991,36.0204,35.9209,35.9422,138963.0
2021-05-14 10:55:00,50.54,50.57,50.48,50.53,96631.0,35.9422,35.9635,35.8995,35.9351,96631.0
2021-05-14 11:00:00,50.53,50.56,50.44,50.45,116824.0,35.9351,35.9564,35.8711,35.8782,116824.0
2021-05-14 11:05:00,50.44,50.49,50.41,50.44,118649.0,35.8711,35.9066,35.8497,35.8711,118649.0
2021-05-14 11:10:00,50.45,50.47,50.39,50.41,71053.0,35.8782,35.8924,35.8355,35.8497,71053.0
2021-05-14 11:15:00,50.42,50.54,50.41,50.52,112307.0,35.8569,35.9422,35.8497,35.928,112307.0
2021-05-14 11:20:00,50.54,50.58,50.5,50.57,108994.0,35.9422,35.9706,35.9137,35.9635,108994.0
2021-05-14 11:25:00,50.57,50.59,50.53,50.55,74604.0,35.9635,35.9777,35.9351,35.9493,74604.0
2021-05-14 11:30:00,50.55,50.56,50.49,50.52,62300.0,35.9493,35.9564,35.9066,35.928,62300.0
2021-05-14 11:35:00,50.52,50.54,50.48,50.51,59901.0,35.928,35.9422,35.8995,35.9209,59901.0
2021-05-14 11:40:00,50.51,50.57,50.49,50.51,62365.0,35.9209,35.9635,35.9066,35.9209,62365.0
2021-05-14 11:45:00,50.52,50.53,50.47,50.47,75587.0,35.928,35.9351,35.8924,35.8924,75587.0
2021-05-14 11:50:00,50.48,50.48,50.4,50.4,43589.0,35.8995,35.8995,35.8426,35.8426,43589.0
2021-05-14 11:55:00,50.41,50.45,50.4,50.44,50309.0,35.8497,35.8782,35.8426,35.8711,50309.0
2021-05-14 12:00:00,50.44,50.45,50.38,50.4,44857.0,35.8711,35.8782,35.8284,35.8426,44857.0
2021-05-14 12:05:00,50.39,50.39,50.34,50.36,36385.0,35.8355,35.8355,35.8,35.8142,36385.0
2021-05-14 12:10:00,50.37,50.38,50.32,50.33,117531.0,35.8213,35.8284,35.7857,35.7928,117531.0
2021-05-14 12:15:00,50.34,50.34,50.29,50.33,62079.0,35.8,35.8,35.7644,35.7928,62079.0
2021-05-14 12:20:00,50.33,50.35,50.28,50.33,43762.0,35.7928,35.8071,35.7573,35.7928,43762.0
2021-05-14 12:25:00,50.33,50.35,50.31,50.33,36812.0,35.7928,35.8071,35.7786,35.7928,36812.0
2021-05-14 12:30:00,50.34,50.34,50.26,50.28,42789.0,35.8,35.8,35.7431,35.7573,42789.0
2021-05-14 12:35:00,50.27,50.33,50.26,50.33,75987.0,35.7502,35.7928,35.7431,35.7928,75987.0
2021-05-14 12:40:00,50.34,50.43,50.34,50.39,49029.0,35.8,35.864,35.8,35.8355,49029.0
2021-05-14 12:45:00,50.39,50.39,50.35,50.38,39426.0,35.8355,35.8355,35.8071,35.8284,39426.0
2021-05-14 12:50:00,50.39,50.42,50.36,50.38,43011.0,35.8355,35.8569,35.8142,35.8284,43011.0
2021-05-14 12:55:00,50.37,50.42,50.35,50.42,34816.0,35.8213,35.8569,35.8071,35.8569,34816.0
2021-05-14 13:00:00,50.43,50.43,50.39,50.41,32813.0,35.864,35.864,35.8355,35.8497,32813.0
2021-05-14 13:05:00,50.41,50.42,50.36,50.38,25493.0,35.8497,35.8569,35.8142,35.8284,25493.0
2021-05-14 13:10:00,50.37,50.38,50.35,50.37,30876.0,35.8213,35.8284,35.8071,35.8213,30876.0
2021-05-14 13:15:00,50.37,50.37,50.27,50.28,58592.0,35.8213,35.8213,35.7502,35.7573,58592.0
2021-05-14 13:20:00,50.29,50.31,50.26,50.26,41946.0,35.7644,35.7786,35.7431,35.7431,41946.0
2021-05-14 13:25:00,50.26,50.3,50.26,50.27,43325.0,35.7431,35.7715,35.7431,35.7502,43325.0
2021-05-14 13:30:00,50.28,50.33,50.27,50.3,40317.0,35.7573,35.7928,35.7502,35.7715,40317.0
2021-05-14 13:35:00,50.3,50.36,50.29,50.33,46518.0,35.7715,35.8142,35.7644,35.7928,46518.0
2021-05-14 13:40:00,50.32,50.36,50.31,50.33,36747.0,35.7857,35.8142,35.7786,35.7928,36747.0
2021-05-14 13:45:00,50.34,50.35,50.27,50.28,36597.0,35.8,35.8071,35.7502,35.7573,36597.0
2021-05-14 13:50:00,50.28,50.29,50.26,50.29,42075.0,35.7573,35.7644,35.7431,35.7644,42075.0
2021-05-14 13:55:00,50.28,50.3,50.27,50.28,33055.0,35.7573,35.7715,35.7502,35.7573,33055.0
2021-05-14 14:00:00,50.28,50.3,50.27,50.28,28117.0,35.7573,35.7715,35.7502,35.7573,28117.0
2021-05-14 14:05:00,50.28,50.33,50.27,50.32,27562.0,35.7573,35.7928,35.7502,35.7857,27562.0
2021-05-14 14:10:00,50.33,50.36,50.32,50.33,28874.0,35.7928,35.8142,35.7857,35.7928,28874.0
2021-05-14 14:15:00,50.34,50.36,50.32,50.33,24135.0,35.8,35.8142,35.7857,35.7928,24135.0
2021-05-14 14:20:00,50.33,50.35,50.3,50.32,27297.0,35.7928,35.8071,35.7715,35.7857,27297.0
2021-05-14 14:25:00,50.32,50.34,50.31,50.32,21973.0,35.7857,35.8,35.7786,35.7857,21973.0
2021-05-14 14:30:00,50.32,50.38,50.32,50.36,36926.0,35.7857,35.8284,35.7857,35.8142,36926.0
2021-05-14 14:35:00,50.35,50.37,50.34,50.35,21350.0,35.8071,35.8213,35.8,35.8071,21350.0
2021-05-14 14:40:00,50.35,50.36,50.33,50.35,28242.0,35.8071,35.8142,35.7928,35.8071,28242.0
2021-05-14 14:45:00,50.34,50.39,50.34,50.38,26139.0,35.8,35.8355,35.8,35.8284,26139.0
2021-05-14 14:50:00,50.38,50.41,50.37,50.39,25362.0,35.8284,35.8497,35.8213,35.8355,25362.0
2021-05-14 14:55:00,50.4,50.43,50.32,50.34,106611.0,35.8426,35.864,35.7857,35.8,106611.0
2021-05-14 15:00:00,50.35,50.35,50.23,50.26,108197.0,35.8071,35.8071,35.7217,35.7431,108197.0
2021-05-14 15:05:00,50.26,50.31,50.25,50.27,39637.0,35.7431,35.7786,35.736,35.7502,39637.0
2021-05-14 15:10:00,50.26,50.34,50.25,50.33,29853.0,35.7431,35.8,35.736,35.7928,29853.0
2021-05-14 15:15:00,50.34,50.36,50.32,50.34,24056.0,35.8,35.8142,35.7857,35.8,24056.0
2021-05-14 15:20:00,50.34,50.38,50.32,50.32,41273.0,35.8,35.8284,35.7857,35.7857,41273.0
2021-05-14 15:25:00,50.32,50.36,50.32,50.34,44003.0,35.7857,35.8142,35.7857,35.8,44003.0
2021-05-14 15:30:00,50.34,50.44,50.33,50.44,101020.0,35.8,35.8711,35.7928,35.8711,101020.0
2021-05-14 15:35:00,50.44,50.47,50.4,50.43,55500.0,35.8711,35.8924,35.8426,35.864,55500.0
2021-05-14 15:40:00,50.44,50.45,50.38,50.39,56109.0,35.8711,35.8782,35.8284,35.8355,56109.0
2021-05-14 15:45:00,50.39,50.46,50.36,50.44,115797.0,35.8355,35.8853,35.8142,35.8711,115797.0
2021-05-14 15:50:00,50.44,50.46,50.36,50.43,155511.0,35.8711,35.8853,35.8142,35.864,155511.0
2021-05-14 15:55:00,50.43,50.44,50.28,50.28,350307.0,35.864,35.8711,35.7573,35.7573,350307.0
2021-05-17 09:30:00,50.25,50.56,50.2,50.49,190453.0,35.736,35.9564,35.7004,35.9066,190453.0
2021-05-17 09:35:00,50.47,50.55,50.3,50.33,89613.0,35.8924,35.9493,35.7715,35.7928,89613.0
2021-05-17 09:40:00,50.33,50.36,50.2,50.24,137219.0,35.7928,35.8142,35.7004,35.7288,137219.0
2021-05-17 09:45:00,50.23,50.32,50.21,50.28,70385.0,35.7217,35.7857,35.7075,35.7573,70385.0
2021-05-17 09:50:00,50.27,50.42,50.27,50.41,122124.0,35.7502,35.8569,35.7502,35.8497,122124.0
2021-05-17 09:55:00,50.42,50.47,50.38,50.46,54203.0,35.8569,35.8924,35.8284,35.8853,54203.0
2021-05-17 10:00:00,50.46,50.55,50.41,50.46,114671.0,35.8853,35.9493,35.8497,35.8853,114671.0
2021-05-17 10:05:00,50.46,50.47,50.36,50.37,88418.0,35.8853,35.8924,35.8142,35.8213,88418.0
2021-05-17 10:10:00,50.37,50.38,50.26,50.29,58724.0,35.8213,35.8284,35.7431,35.7644,58724.0
2021-05-17 10:15:00,50.29,50.36,50.23,50.26,77925.0,35.7644,35.8142,35.7217,35.7431,77925.0
2021-05-17 10:20:00,50.26,50.27,50.21,50.21,31784.0,35.7431,35.7502,35.7075,35.7075,31784.0
2021-05-17 10:25:00,50.21,50.29,50.21,50.21,25522.0,35.7075,35.7644,35.7075,35.7075,25522.0
2021-05-17 10:30:00,50.22,50.24,50.14,50.18,41252.0,35.7146,35.7288,35.6577,35.6862,41252.0
2021-05-17 10:35:00,50.18,50.24,50.16,50.21,34747.0,35.6862,35.7288,35.6719,35.7075,34747.0
2021-05-17 10:40:00,50.22,50.24,50.15,50.19,40878.0,35.7146,35.7288,35.6648,35.6933,40878.0
2021-05-17 10:45:00,50.19,50.24,50.18,50.23,32732.0,35.6933,35.7288,35.6862,35.7217,32732.0
2021-05-17 10:50:00,50.24,50.27,50.22,50.23,31747.0,35.7288,35.7502,35.7146,35.7217,31747.0
2021-05-17 10:55:00,50.24,50.28,50.24,50.24,35951.0,35.7288,35.7573,35.7288,35.7288,35951.0
2021-05-17 11:00:00,50.24,50.24,50.18,50.23,28635.0,35.7288,35.7288,35.6862,35.7217,28635.0
2021-05-17 11:05:00,50.24,50.26,50.23,50.24,46134.0,35.7288,35.7431,35.7217,35.7288,46134.0
2021-05-17 11:10:00,50.23,50.26,50.21,50.24,30371.0,35.7217,35.7431,35.7075,35.7288,30371.0
2021-05-17 11:15:00,50.25,50.3,50.24,50.26,37766.0,35.736,35.7715,35.7288,35.7431,37766.0
2021-05-17 11:20:00,50.26,50.3,50.23,50.24,31900.0,35.7431,35.7715,35.7217,35.7288,31900.0
2021-05-17 11:25:00,50.24,50.25,50.21,50.23,33053.0,35.7288,35.736,35.7075,35.7217,33053.0
2021-05-17 11:30:00,50.23,50.27,50.21,50.27,33159.0,35.7217,35.7502,35.7075,35.7502,33159.0
2021-05-17 11:35:00,50.27,50.33,50.26,50.29,47635.0,35.7502,35.7928,35.7431,35.7644,47635.0
2021-05-17 11:40:00,50.29,50.31,50.27,50.3,31839.0,35.7644,35.7786,35.7502,35.7715,31839.0
2021-05-17 11:45:00,50.3,50.33,50.26,50.27,37339.0,35.7715,35.7928,35.7431,35.7502,37339.0
2021-05-17 11:50:00,50.27,50.27,50.22,50.24,29569.0,35.7502,35.7502,35.7146,35.7288,29569.0
2021-05-17 11:55:00,50.25,50.29,50.23,50.29,21570.0,35.736,35.7644,35.7217,35.7644,21570.0
2021-05-17 12:00:00,50.28,50.29,50.24,50.27,26041.0,35.7573,35.7644,35.7288,35.7502,26041.0
2021-05-17 12:05:00,50.27,50.28,50.25,50.28,14584.0,35.7502,35.7573,35.736,35.7573,14584.0
2021-05-17 12:10:00,50.28,50.35,50.27,50.33,31415.0,35.7573,35.8071,35.7502,35.7928,31415.0
2021-05-17 12:15:00,50.33,50.36,50.28,50.3,30382.0,35.7928,35.8142,35.7573,35.7715,30382.0
2021-05-17 12:20:00,50.3,50.31,50.27,50.29,29634.0,35.7715,35.7786,35.7502,35.7644,29634.0
2021-05-17 12:25:00,50.29,50.32,50.29,50.3,15682.0,35.7644,35.7857,35.7644,35.7715,15682.0
2021-05-17 12:30:00,50.3,50.32,50.28,50.32,24729.0,35.7715,35.7857,35.7573,35.7857,24729.0
2021-05-17 12:35:00,50.33,50.36,50.31,50.32,48010.0,35.7928,35.8142,35.7786,35.7857,48010.0
2021-05-17 12:40:00,50.31,50.33,50.3,50.33,26666.0,35.7786,35.7928,35.7715,35.7928,26666.0
2021-05-17 12:45:00,50.33,50.34,50.26,50.28,64964.0,35.7928,35.8,35.7431,35.7573,64964.0
2021-05-17 12:50:00,50.28,50.29,50.24,50.27,40284.0,35.7573,35.7644,35.7288,35.7502,40284.0
2021-05-17 12:55:00,50.26,50.27,50.24,50.27,16886.0,35.7431,35.7502,35.7288,35.7502,16886.0
2021-05-17 13:00:00,50.27,50.28,50.23,50.23,31772.0,35.7502,35.7573,35.7217,35.7217,31772.0
2021-05-17 13:05:00,50.23,50.25,50.2,50.21,23859.0,35.7217,35.736,35.7004,35.7075,23859.0
2021-05-17 13:10:00,50.22,50.23,50.17,50.2,26467.0,35.7146,35.7217,35.6791,35.7004,26467.0
2021-05-17 13:15:00,50.2,50.21,50.12,50.14,74503.0,35.7004,35.7075,35.6435,35.6577,74503.0
2021-05-17 13:20:00,50.14,50.14,50.03,50.09,115229.0,35.6577,35.6577,35.5795,35.6222,115229.0
2021-05-17 13:25:00,50.09,50.21,50.08,50.21,33676.0,35.6222,35.7075,35.6151,35.7075,33676.0
2021-05-17 13:30:00,50.2,50.21,50.16,50.2,15661.0,35.7004,35.7075,35.6719,35.7004,15661.0
2021-05-17 13:35:00,50.2,50.26,50.19,50.23,50925.0,35.7004,35.7431,35.6933,35.7217,50925.0
2021-05-17 13:40:00,50.22,50.24,50.17,50.23,24089.0,35.7146,35.7288,35.6791,35.7217,24089.0
2021-05-17 13:45:00,50.23,50.28,50.22,50.25,26353.0,35.7217,35.7573,35.7146,35.736,26353.0
2021-05-17 13:50:00,50.25,50.25,50.22,50.25,12259.0,35.736,35.736,35.7146,35.736,12259.0
2021-05-17 13:55:00,50.24,50.25,50.2,50.21,34059.0,35.7288,35.736,35.7004,35.7075,34059.0
2021-05-17 14:00:00,50.21,50.26,50.2,50.26,23001.0,35.7075,35.7431,35.7004,35.7431,23001.0
2021-05-17 14:05:00,50.26,50.28,50.24,50.26,37676.0,35.7431,35.7573,35.7288,35.7431,37676.0
2021-05-17 14:10:00,50.26,50.27,50.23,50.25,29884.0,35.7431,35.7502,35.7217,35.736,29884.0
2021-05-17 14:15:00,50.26,50.26,50.24,50.26,18521.0,35.7431,35.7431,35.7288,35.7431,18521.0
2021-05-17 14:20:00,50.26,50.27,50.23,50.23,26248.0,35.7431,35.7502,35.7217,35.7217,26248.0
2021-05-17 14:25:00,50.23,50.27,50.23,50.26,26100.0,35.7217,35.7502,35.7217,35.7431,26100.0
2021-05-17 14:30:00,50.26,50.29,50.24,50.25,146048.0,35.7431,35.7644,35.7288,35.736,146048.0
2021-05-17 14:35:00,50.25,50.28,50.21,50.22,45988.0,35.736,35.7573,35.7075,35.7146,45988.0
2021-05-17 14:40:00,50.22,50.27,50.21,50.27,19218.0,35.7146,35.7502,35.7075,35.7502,19218.0
2021-05-17 14:45:00,50.27,50.28,50.24,50.27,42152.0,35.7502,35.7573,35.7288,35.7502,42152.0
2021-05-17 14:50:00,50.26,50.29,50.21,50.25,48351.0,35.7431,35.7644,35.7075,35.736,48351.0
2021-05-17 14:55:00,50.25,50.27,50.24,50.26,22324.0,35.736,35.7502,35.7288,35.7431,22324.0
2021-05-17 15:00:00,50.26,50.26,50.23,50.23,23858.0,35.7431,35.7431,35.7217,35.7217,23858.0
2021-05-17 15:05:00,50.24,50.26,50.22,50.23,32653.0,35.7288,35.7431,35.7146,35.7217,32653.0
2021-05-17 15:10:00,50.23,50.25,50.21,50.21,24549.0,35.7217,35.736,35.7075,35.7075,24549.0
2021-05-17 15:15:00,50.21,50.23,50.16,50.21,49340.0,35.7075,35.7217,35.6719,35.7075,49340.0
2021-05-17 15:20:00,50.21,50.24,50.2,50.2,52098.0,35.7075,35.7288,35.7004,35.7004,52098.0
2021-05-17 15:25:00,50.2,50.24,50.2,50.23,33550.0,35.7004,35.7288,35.7004,35.7217,33550.0
2021-05-17 15:30:00,50.23,50.26,50.2,50.23,73727.0,35.7217,35.7431,35.7004,35.7217,73727.0
2021-05-17 15:35:00,50.23,50.23,50.16,50.23,68970.0,35.7217,35.7217,35.6719,35.7217,68970.0
2021-05-17 15:40:00,50.23,50.28,50.2,50.27,64004.0,35.7217,35.7573,35.7004,35.7502,64004.0
2021-05-17 15:45:00,50.26,50.32,50.23,50.26,86329.0,35.7431,35.7857,35.7217,35.7431,86329.0
2021-05-17 15:50:00,50.26,50.27,50.2,50.21,108235.0,35.7431,35.7502,35.7004,35.7075,108235.0
2021-05-17 15:55:00,50.21,50.29,50.18,50.21,257211.0,35.7075,35.7644,35.6862,35.7075,257211.0
2021-05-18 09:30:00,50.12,50.17,49.97,50.01,259108.0,35.6435,35.6791,35.5368,35.5653,259108.0
2021-05-18 09:35:00,50.02,50.1,49.99,50.06,88155.0,35.5724,35.6293,35.5511,35.6008,88155.0
2021-05-18 09:40:00,50.06,50.15,50.01,50.15,125428.0,35.6008,35.6648,35.5653,35.6648,125428.0
2021-05-18 09:45:00,50.15,50.18,50.05,50.09,79264.0,35.6648,35.6862,35.5937,35.6222,79264.0
2021-05-18 09:50:00,50.09,50.1,50.02,50.06,77168.0,35.6222,35.6293,35.5724,35.6008,77168.0
2021-05-18 09:55:00,50.07,50.11,49.99,50.0,112888.0,35.6079,35.6364,35.5511,35.5582,112888.0
2021-05-18 10:00:00,50.0,50.01,49.9,49.97,139351.0,35.5582,35.5653,35.487,35.5368,139351.0
2021-05-18 10:05:00,49.97,50.02,49.91,50.01,110607.0,35.5368,35.5724,35.4942,35.5653,110607.0
2021-05-18 10:10:00,50.0,50.0,49.93,49.93,50181.0,35.5582,35.5582,35.5084,35.5084,50181.0
2021-05-18 10:15:00,49.93,49.98,49.92,49.92,36283.0,35.5084,35.5439,35.5013,35.5013,36283.0
2021-05-18 10:20:00,49.93,50.03,49.91,49.99,36870.0,35.5084,35.5795,35.4942,35.5511,36870.0
2021-05-18 10:25:00,49.99,49.99,49.91,49.93,68880.0,35.5511,35.5511,35.4942,35.5084,68880.0
2021-05-18 10:30:00,49.92,50.04,49.92,50.02,79728.0,35.5013,35.5866,35.5013,35.5724,79728.0
2021-05-18 10:35:00,50.01,50.01,49.92,49.93,35762.0,35.5653,35.5653,35.5013,35.5084,35762.0
2021-05-18 10:40:00,49.93,49.99,49.92,49.96,29552.0,35.5084,35.5511,35.5013,35.5297,29552.0
2021-05-18 10:45:00,49.96,50.0,49.93,50.0,67061.0,35.5297,35.5582,35.5084,35.5582,67061.0
2021-05-18 10:50:00,50.0,50.05,50.0,50.03,63799.0,35.5582,35.5937,35.5582,35.5795,63799.0
2021-05-18 10:55:00,50.03,50.08,50.02,50.07,52678.0,35.5795,35.6151,35.5724,35.6079,52678.0
2021-05-18 11:00:00,50.06,50.11,50.05,50.08,44344.0,35.6008,35.6364,35.5937,35.6151,44344.0
2021-05-18 11:05:00,50.07,50.09,50.04,50.05,69845.0,35.6079,35.6222,35.5866,35.5937,69845.0
2021-05-18 11:10:00,50.04,50.07,50.03,50.03,53791.0,35.5866,35.6079,35.5795,35.5795,53791.0
2021-05-18 11:15:00,50.04,50.05,50.01,50.01,17449.0,35.5866,35.5937,35.5653,35.5653,17449.0
2021-05-18 11:20:00,50.02,50.07,50.0,50.06,51078.0,35.5724,35.6079,35.5582,35.6008,51078.0
2021-05-18 11:25:00,50.07,50.1,50.04,50.07,26093.0,35.6079,35.6293,35.5866,35.6079,26093.0
2021-05-18 11:30:00,50.08,50.13,50.06,50.11,42801.0,35.6151,35.6506,35.6008,35.6364,42801.0
2021-05-18 11:35:00,50.11,50.16,50.11,50.15,27895.0,35.6364,35.6719,35.6364,35.6648,27895.0
2021-05-18 11:40:00,50.14,50.15,50.09,50.1,34097.0,35.6577,35.6648,35.6222,35.6293,34097.0
2021-05-18 11:45:00,50.09,50.13,50.09,50.12,24374.0,35.6222,35.6506,35.6222,35.6435,24374.0
2021-05-18 11:50:00,50.11,50.12,50.07,50.07,62102.0,35.6364,35.6435,35.6079,35.6079,62102.0
2021-05-18 11:55:00,50.07,50.11,50.06,50.07,29885.0,35.6079,35.6364,35.6008,35.6079,29885.0
2021-05-18 12:00:00,50.07,50.1,50.04,50.09,24983.0,35.6079,35.6293,35.5866,35.6222,24983.0
2021-05-18 12:05:00,50.09,50.11,50.05,50.05,28443.0,35.6222,35.6364,35.5937,35.5937,28443.0
2021-05-18 12:10:00,50.06,50.06,50.03,50.05,13820.0,35.6008,35.6008,35.5795,35.5937,13820.0
2021-05-18 12:15:00,50.04,50.05,50.01,50.02,22968.0,35.5866,35.5937,35.5653,35.5724,22968.0
2021-05-18 12:20:00,50.01,50.07,50.01,50.06,73125.0,35.5653,35.6079,35.5653,35.6008,73125.0
2021-05-18 12:25:00,50.05,50.06,50.04,50.05,26199.0,35.5937,35.6008,35.5866,35.5937,26199.0
2021-05-18 12:30:00,50.05,50.05,50.0,50.01,43148.0,35.5937,35.5937,35.5582,35.5653,43148.0
2021-05-18 12:35:00,50.01,50.02,50.0,50.01,23387.0,35.5653,35.5724,35.5582,35.5653,23387.0
2021-05-18 12:40:00,50.0,50.01,49.97,49.98,30186.0,35.5582,35.5653,35.5368,35.5439,30186.0
2021-05-18 12:45:00,49.98,49.98,49.95,49.98,33873.0,35.5439,35.5439,35.5226,35.5439,33873.0
2021-05-18 12:50:00,49.98,50.0,49.97,49.98,18359.0,35.5439,35.5582,35.5368,35.5439,18359.0
2021-05-18 12:55:00,49.98,49.99,49.95,49.96,17531.0,35.5439,35.5511,35.5226,35.5297,17531.0
2021-05-18 13:00:00,49.96,50.01,49.96,50.0,28833.0,35.5297,35.5653,35.5297,35.5582,28833.0
2021-05-18 13:05:00,50.0,50.01,49.94,49.95,31103.0,35.5582,35.5653,35.5155,35.5226,31103.0
2021-05-18 13:10:00,49.94,49.98,49.93,49.98,34378.0,35.5155,35.5439,35.5084,35.5439,34378.0
2021-05-18 13:15:00,49.97,49.98,49.95,49.97,19994.0,35.5368,35.5439,35.5226,35.5368,19994.0
2021-05-18 13:20:00,49.98,50.02,49.97,50.0,34701.0,35.5439,35.5724,35.5368,35.5582,34701.0
2021-05-18 13:25:00,50.0,50.01,49.98,50.0,30492.0,35.5582,35.5653,35.5439,35.5582,30492.0
2021-05-18 13:30:00,49.99,50.01,49.97,49.98,21023.0,35.5511,35.5653,35.5368,35.5439,21023.0
2021-05-18 13:35:00,49.98,50.01,49.97,49.98,29934.0,35.5439,35.5653,35.5368,35.5439,29934.0
2021-05-18 13:40:00,49.98,50.01,49.97,49.99,31639.0,35.5439,35.5653,35.5368,35.5511,31639.0
2021-05-18 13:45:00,50.0,50.01,49.97,49.99,31566.0,35.5582,35.5653,35.5368,35.5511,31566.0
2021-05-18 13:50:00,50.0,50.01,49.99,50.0,26443.0,35.5582,35.5653,35.5511,35.5582,26443.0
2021-05-18 13:55:00,50.0,50.01,49.96,49.96,18614.0,35.5582,35.5653,35.5297,35.5297,18614.0
2021-05-18 14:00:00,49.96,49.96,49.92,49.94,33256.0,35.5297,35.5297,35.5013,35.5155,33256.0
2021-05-18 14:05:00,49.93,49.97,49.93,49.96,22431.0,35.5084,35.5368,35.5084,35.5297,22431.0
2021-05-18 14:10:00,49.96,49.96,49.93,49.95,33173.0,35.5297,35.5297,35.5084,35.5226,33173.0
2021-05-18 14:15:00,49.95,49.95,49.93,49.94,13837.0,35.5226,35.5226,35.5084,35.5155,13837.0
2021-05-18 14:20:00,49.94,49.94,49.89,49.9,46479.0,35.5155,35.5155,35.4799,35.487,46479.0
2021-05-18 14:25:00,49.9,49.93,49.89,49.93,51916.0,35.487,35.5084,35.4799,35.5084,51916.0
2021-05-18 14:30:00,49.93,49.96,49.92,49.93,28337.0,35.5084,35.5297,35.5013,35.5084,28337.0
2021-05-18 14:35:00,49.94,50.01,49.93,50.0,41873.0,35.5155,35.5653,35.5084,35.5582,41873.0
2021-05-18 14:40:00,50.0,50.0,49.95,49.98,39742.0,35.5582,35.5582,35.5226,35.5439,39742.0
2021-05-18 14:45:00,49.98,49.99,49.95,49.97,60592.0,35.5439,35.5511,35.5226,35.5368,60592.0
2021-05-18 14:50:00,49.97,50.03,49.97,50.03,32510.0,35.5368,35.5795,35.5368,35.5795,32510.0
2021-05-18 14:55:00,50.02,50.07,50.01,50.07,15529.0,35.5724,35.6079,35.5653,35.6079,15529.0
2021-05-18 15:00:00,50.07,50.08,50.04,50.08,32922.0,35.6079,35.6151,35.5866,35.6151,32922.0
2021-05-18 15:05:00,50.08,50.1,50.06,50.09,14873.0,35.6151,35.6293,35.6008,35.6222,14873.0
2021-05-18 15:10:00,50.09,50.1,50.08,50.08,26007.0,35.6222,35.6293,35.6151,35.6151,26007.0
2021-05-18 15:15:00,50.09,50.13,50.08,50.13,27316.0,35.6222,35.6506,35.6151,35.6506,27316.0
2021-05-18 15:20:00,50.13,50.13,50.09,50.09,44623.0,35.6506,35.6506,35.6222,35.6222,44623.0
2021-05-18 15:25:00,50.1,50.1,50.08,50.09,61951.0,35.6293,35.6293,35.6151,35.6222,61951.0
2021-05-18 15:30:00,50.09,50.14,50.06,50.12,76001.0,35.6222,35.6577,35.6008,35.6435,76001.0
2021-05-18 15:35:00,50.12,50.13,50.06,50.07,71944.0,35.6435,35.6506,35.6008,35.6079,71944.0
2021-05-18 15:40:00,50.07,50.09,50.04,50.05,62349.0,35.6079,35.6222,35.5866,35.5937,62349.0
2021-05-18 15:45:00,50.05,50.05,49.98,50.01,107703.0,35.5937,35.5937,35.5439,35.5653,107703.0
2021-05-18 15:50:00,50.0,50.02,49.96,50.01,121957.0,35.5582,35.5724,35.5297,35.5653,121957.0
2021-05-18 15:55:00,50.0,50.01,49.95,50.0,292154.0,35.5582,35.5653,35.5226,35.5582,292154.0
2021-05-19 09:30:00,49.53,49.69,49.24,49.38,278491.0,35.2239,35.3377,35.0177,35.1172,278491.0
2021-05-19 09:35:00,49.37,49.42,49.26,49.32,110667.0,35.1101,35.1457,35.0319,35.0746,110667.0
2021-05-19 09:40:00,49.33,49.45,49.28,49.45,96034.0,35.0817,35.167,35.0461,35.167,96034.0
2021-05-19 09:45:00,49.44,49.49,49.22,49.24,100743.0,35.1599,35.1955,35.0035,35.0177,100743.0
2021-05-19 09:50:00,49.24,49.41,49.23,49.37,63861.0,35.0177,35.1386,35.0106,35.1101,63861.0
2021-05-19 09:55:00,49.37,49.43,49.32,49.35,60193.0,35.1101,35.1528,35.0746,35.0959,60193.0
2021-05-19 10:00:00,49.34,49.34,49.07,49.08,84743.0,35.0888,35.0888,34.8968,34.9039,84743.0
2021-05-19 10:05:00,49.08,49.14,49.01,49.02,89039.0,34.9039,34.9466,34.8541,34.8612,89039.0
2021-05-19 10:10:00,49.03,49.03,48.94,48.98,90579.0,34.8683,34.8683,34.8043,34.8328,90579.0
2021-05-19 10:15:00,48.98,49.07,48.94,49.06,75311.0,34.8328,34.8968,34.8043,34.8897,75311.0
2021-05-19 10:20:00,49.05,49.08,48.97,48.98,65313.0,34.8826,34.9039,34.8257,34.8328,65313.0
2021-05-19 10:25:00,48.98,49.1,48.95,49.08,69148.0,34.8328,34.9181,34.8114,34.9039,69148.0
2021-05-19 10:30:00,49.09,49.14,49.03,49.12,41368.0,34.911,34.9466,34.8683,34.9323,41368.0
2021-05-19 10:35:00,49.12,49.17,49.05,49.05,42305.0,34.9323,34.9679,34.8826,34.8826,42305.0
2021-05-19 10:40:00,49.04,49.09,48.99,49.08,58687.0,34.8754,34.911,34.8399,34.9039,58687.0
2021-05-19 10:45:00,49.08,49.11,49.04,49.1,56720.0,34.9039,34.9252,34.8754,34.9181,56720.0
2021-05-19 10:50:00,49.1,49.2,49.09,49.16,59363.0,34.9181,34.9892,34.911,34.9608,59363.0
2021-05-19 10:55:00,49.16,49.17,49.06,49.06,37728.0,34.9608,34.9679,34.8897,34.8897,37728.0
2021-05-19 11:00:00,49.06,49.1,49.02,49.08,61302.0,34.8897,34.9181,34.8612,34.9039,61302.0
2021-05-19 11:05:00,49.07,49.18,49.07,49.14,96360.0,34.8968,34.975,34.8968,34.9466,96360.0
2021-05-19 11:10:00,49.14,49.22,49.14,49.17,56093.0,34.9466,35.0035,34.9466,34.9679,56093.0
2021-05-19 11:15:00,49.18,49.18,49.14,49.16,29669.0,34.975,34.975,34.9466,34.9608,29669.0
2021-05-19 11:20:00,49.16,49.24,49.16,49.24,39848.0,34.9608,35.0177,34.9608,35.0177,39848.0
2021-05-19 11:25:00,49.23,49.3,49.22,49.29,19038.0,35.0106,35.0603,35.0035,35.0532,19038.0
2021-05-19 11:30:00,49.29,49.31,49.28,49.3,41281.0,35.0532,35.0675,35.0461,35.0603,41281.0
2021-05-19 11:35:00,49.3,49.31,49.16,49.16,41796.0,35.0603,35.0675,34.9608,34.9608,41796.0
2021-05-19 11:40:00,49.16,49.22,49.16,49.22,30472.0,34.9608,35.0035,34.9608,35.0035,30472.0
2021-05-19 11:45:00,49.23,49.36,49.22,49.35,60127.0,35.0106,35.103,35.0035,35.0959,60127.0
2021-05-19 11:50:00,49.35,49.41,49.33,49.41,58485.0,35.0959,35.1386,35.0817,35.1386,58485.0
2021-05-19 11:55:00,49.4,49.42,49.36,49.42,42684.0,35.1315,35.1457,35.103,35.1457,42684.0
2021-05-19 12:00:00,49.41,49.48,49.38,49.46,38278.0,35.1386,35.1884,35.1172,35.1741,38278.0
2021-05-19 12:05:00,49.46,49.49,49.43,49.48,33745.0,35.1741,35.1955,35.1528,35.1884,33745.0
2021-05-19 12:10:00,49.48,49.51,49.44,49.45,59686.0,35.1884,35.2097,35.1599,35.167,59686.0
2021-05-19 12:15:00,49.44,49.53,49.43,49.52,39397.0,35.1599,35.2239,35.1528,35.2168,39397.0
2021-05-19 12:20:00,49.51,49.53,49.48,49.52,48129.0,35.2097,35.2239,35.1884,35.2168,48129.0
2021-05-19 12:25:00,49.52,49.55,49.5,49.51,39649.0,35.2168,35.2381,35.2026,35.2097,39649.0
2021-05-19 12:30:00,49.52,49.58,49.47,49.47,63218.0,35.2168,35.2595,35.1812,35.1812,63218.0
2021-05-19 12:35:00,49.48,49.5,49.45,49.47,48127.0,35.1884,35.2026,35.167,35.1812,48127.0
2021-05-19 12:40:00,49.48,49.52,49.46,49.46,24425.0,35.1884,35.2168,35.1741,35.1741,24425.0
2021-05-19 12:45:00,49.47,49.48,49.42,49.43,62156.0,35.1812,35.1884,35.1457,35.1528,62156.0
2021-05-19 12:50:00,49.44,49.5,49.42,49.46,39261.0,35.1599,35.2026,35.1457,35.1741,39261.0
2021-05-19 12:55:00,49.47,49.47,49.41,49.45,28615.0,35.1812,35.1812,35.1386,35.167,28615.0
2021-05-19 13:00:00,49.46,49.49,49.45,49.48,23592.0,35.1741,35.1955,35.167,35.1884,23592.0
2021-05-19 13:05:00,49.48,49.53,49.46,49.49,27193.0,35.1884,35.2239,35.1741,35.1955,27193.0
2021-05-19 13:10:00,49.5,49.51,49.47,49.48,22015.0,35.2026,35.2097,35.1812,35.1884,22015.0
2021-05-19 13:15:00,49.48,49.52,49.47,49.5,29654.0,35.1884,35.2168,35.1812,35.2026,29654.0
2021-05-19 13:20:00,49.5,49.5,49.44,49.44,17924.0,35.2026,35.2026,35.1599,35.1599,17924.0
2021-05-19 13:25:00,49.45,49.46,49.41,49.46,22366.0,35.167,35.1741,35.1386,35.1741,22366.0
2021-05-19 13:30:00,49.47,49.48,49.44,49.46,16492.0,35.1812,35.1884,35.1599,35.1741,16492.0
2021-05-19 13:35:00,49.46,49.48,49.42,49.46,16758.0,35.1741,35.1884,35.1457,35.1741,16758.0
2021-05-19 13:40:00,49.46,49.47,49.44,49.46,18807.0,35.1741,35.1812,35.1599,35.1741,18807.0
2021-05-19 13:45:00,49.46,49.47,49.44,49.45,22328.0,35.1741,35.1812,35.1599,35.167,22328.0
2021-05-19 13:50:00,49.45,49.47,49.42,49.46,20541.0,35.167,35.1812,35.1457,35.1741,20541.0
2021-05-19 13:55:00,49.47,49.48,49.43,49.44,32673.0,35.1812,35.1884,35.1528,35.1599,32673.0
2021-05-19 14:00:00,49.44,49.49,49.33,49.35,41875.0,35.1599,35.1955,35.0817,35.0959,41875.0
2021-05-19 14:05:00,49.36,49.37,49.28,49.28,63285.0,35.103,35.1101,35.0461,35.0461,63285.0
2021-05-19 14:10:00,49.28,49.28,49.22,49.25,46007.0,35.0461,35.0461,35.0035,35.0248,46007.0
2021-05-19 14:15:00,49.25,49.31,49.21,49.31,30154.0,35.0248,35.0675,34.9963,35.0675,30154.0
2021-05-19 14:20:00,49.32,49.43,49.29,49.39,66764.0,35.0746,35.1528,35.0532,35.1244,66764.0
2021-05-19 14:25:00,49.39,49.4,49.32,49.39,34077.0,35.1244,35.1315,35.0746,35.1244,34077.0
2021-05-19 14:30:00,49.38,49.43,49.31,49.32,41790.0,35.1172,35.1528,35.0675,35.0746,41790.0
2021-05-19 14:35:00,49.32,49.36,49.26,49.28,27659.0,35.0746,35.103,35.0319,35.0461,27659.0
2021-05-19 14:40:00,49.28,49.29,49.24,49.25,41313.0,35.0461,35.0532,35.0177,35.0248,41313.0
2021-05-19 14:45:00,49.26,49.31,49.23,49.3,44023.0,35.0319,35.0675,35.0106,35.0603,44023.0
2021-05-19 14:50:00,49.3,49.3,49.24,49.27,27109.0,35.0603,35.0603,35.0177,35.039,27109.0
2021-05-19 14:55:00,49.27,49.34,49.25,49.27,47705.0,35.039,35.0888,35.0248,35.039,47705.0
2021-05-19 15:00:00,49.26,49.27,49.19,49.25,52512.0,35.0319,35.039,34.9821,35.0248,52512.0
2021-05-19 15:05:00,49.26,49.32,49.25,49.32,34859.0,35.0319,35.0746,35.0248,35.0746,34859.0
2021-05-19 15:10:00,49.31,49.38,49.3,49.33,49077.0,35.0675,35.1172,35.0603,35.0817,49077.0
2021-05-19 15:15:00,49.32,49.37,49.31,49.33,42149.0,35.0746,35.1101,35.0675,35.0817,42149.0
2021-05-19 15:20:00,49.33,49.38,49.29,49.35,53790.0,35.0817,35.1172,35.0532,35.0959,53790.0
2021-05-19 15:25:00,49.35,49.39,49.32,49.39,66721.0,35.0959,35.1244,35.0746,35.1244,66721.0
2021-05-19 15:30:00,49.39,49.39,49.25,49.29,146334.0,35.1244,35.1244,35.0248,35.0532,146334.0
2021-05-19 15:35:00,49.3,49.36,49.29,49.36,69907.0,35.0603,35.103,35.0532,35.103,69907.0
2021-05-19 15:40:00,49.35,49.37,49.33,49.37,63583.0,35.0959,35.1101,35.0817,35.1101,63583.0
2021-05-19 15:45:00,49.37,49.37,49.28,49.35,109710.0,35.1101,35.1101,35.0461,35.0959,109710.0
2021-05-19 15:50:00,49.35,49.44,49.34,49.37,191112.0,35.0959,35.1599,35.0888,35.1101,191112.0
2021-05-19 15:55:00,49.37,49.46,49.36,49.45,549543.0,35.1101,35.1741,35.103,35.167,549543.0
2021-05-20 09:30:00,49.4,49.53,49.32,49.45,184606.0,35.1315,35.2239,35.0746,35.167,184606.0
2021-05-20 09:35:00,49.45,49.48,49.37,49.38,71548.0,35.167,35.1884,35.1101,35.1172,71548.0
2021-05-20 09:40:00,49.37,49.4,49.31,49.33,59966.0,35.1101,35.1315,35.0675,35.0817,59966.0
2021-05-20 09:45:00,49.33,49.49,49.33,49.46,76874.0,35.0817,35.1955,35.0817,35.1741,76874.0
2021-05-20 09:50:00,49.45,49.5,49.38,49.5,97247.0,35.167,35.2026,35.1172,35.2026,97247.0
2021-05-20 09:55:00,49.5,49.53,49.49,49.49,46008.0,35.2026,35.2239,35.1955,35.1955,46008.0
2021-05-20 10:00:00,49.48,49.58,49.42,49.58,57893.0,35.1884,35.2595,35.1457,35.2595,57893.0
2021-05-20 10:05:00,49.57,49.59,49.47,49.52,41759.0,35.2524,35.2666,35.1812,35.2168,41759.0
2021-05-20 10:10:00,49.53,49.53,49.43,49.45,27653.0,35.2239,35.2239,35.1528,35.167,27653.0
2021-05-20 10:15:00,49.45,49.5,49.44,49.48,38861.0,35.167,35.2026,35.1599,35.1884,38861.0
2021-05-20 10:20:00,49.47,49.54,49.46,49.52,56346.0,35.1812,35.231,35.1741,35.2168,56346.0
2021-05-20 10:25:00,49.52,49.54,49.51,49.52,20465.0,35.2168,35.231,35.2097,35.2168,20465.0
2021-05-20 10:30:00,49.53,49.56,49.47,49.48,44158.0,35.2239,35.2453,35.1812,35.1884,44158.0
2021-05-20 10:35:00,49.48,49.57,49.45,49.56,66619.0,35.1884,35.2524,35.167,35.2453,66619.0
2021-05-20 10:40:00,49.56,49.61,49.5,49.59,41011.0,35.2453,35.2808,35.2026,35.2666,41011.0
2021-05-20 10:45:00,49.59,49.66,49.59,49.62,34633.0,35.2666,35.3164,35.2666,35.2879,34633.0
2021-05-20 10:50:00,49.62,49.65,49.58,49.61,56108.0,35.2879,35.3093,35.2595,35.2808,56108.0
2021-05-20 10:55:00,49.61,49.63,49.58,49.63,31334.0,35.2808,35.295,35.2595,35.295,31334.0
2021-05-20 11:00:00,49.63,49.69,49.59,49.65,61927.0,35.295,35.3377,35.2666,35.3093,61927.0
2021-05-20 11:05:00,49.65,49.74,49.64,49.73,37318.0,35.3093,35.3733,35.3021,35.3661,37318.0
2021-05-20 11:10:00,49.74,49.78,49.72,49.75,31051.0,35.3733,35.4017,35.359,35.3804,31051.0
2021-05-20 11:15:00,49.75,49.76,49.7,49.74,52222.0,35.3804,35.3875,35.3448,35.3733,52222.0
2021-05-20 11:20:00,49.73,49.74,49.72,49.73,29321.0,35.3661,35.3733,35.359,35.3661,29321.0
2021-05-20 11:25:00,49.72,49.8,49.72,49.78,52009.0,35.359,35.4159,35.359,35.4017,52009.0
2021-05-20 11:30:00,49.78,49.85,49.78,49.84,43103.0,35.4017,35.4515,35.4017,35.4444,43103.0
2021-05-20 11:35:00,49.84,49.9,49.84,49.9,74122.0,35.4444,35.487,35.4444,35.487,74122.0
2021-05-20 11:40:00,49.89,49.96,49.85,49.95,54103.0,35.4799,35.5297,35.4515,35.5226,54103.0
2021-05-20 11:45:00,49.96,50.01,49.95,50.0,51733.0,35.5297,35.5653,35.5226,35.5582,51733.0
2021-05-20 11:50:00,50.0,50.02,49.94,49.94,29660.0,35.5582,35.5724,35.5155,35.5155,29660.0
2021-05-20 11:55:00,49.95,49.98,49.91,49.91,31924.0,35.5226,35.5439,35.4942,35.4942,31924.0
2021-05-20 12:00:00,49.92,49.94,49.88,49.93,38329.0,35.5013,35.5155,35.4728,35.5084,38329.0
2021-05-20 12:05:00,49.94,49.97,49.91,49.95,27453.0,35.5155,35.5368,35.4942,35.5226,27453.0
2021-05-20 12:10:00,49.95,50.0,49.94,49.98,52230.0,35.5226,35.5582,35.5155,35.5439,52230.0
2021-05-20 12:15:00,49.98,49.99,49.92,49.96,40235.0,35.5439,35.5511,35.5013,35.5297,40235.0
2021-05-20 12:20:00,49.95,49.96,49.92,49.96,59592.0,35.5226,35.5297,35.5013,35.5297,59592.0
2021-05-20 12:25:00,49.96,50.01,49.96,49.97,49607.0,35.5297,35.5653,35.5297,35.5368,49607.0
2021-05-20 12:30:00,49.97,50.07,49.96,50.06,58878.0,35.5368,35.6079,35.5297,35.6008,58878.0
2021-05-20 12:35:00,50.07,50.1,49.96,50.01,78887.0,35.6079,35.6293,35.5297,35.5653,78887.0
2021-05-20 12:40:00,50.02,50.04,49.95,49.98,24187.0,35.5724,35.5866,35.5226,35.5439,24187.0
2021-05-20 12:45:00,49.98,50.0,49.96,50.0,18111.0,35.5439,35.5582,35.5297,35.5582,18111.0
2021-05-20 12:50:00,50.0,50.01,49.97,50.01,19484.0,35.5582,35.5653,35.5368,35.5653,19484.0
2021-05-20 12:55:00,50.01,50.02,49.99,50.01,24418.0,35.5653,35.5724,35.5511,35.5653,24418.0
2021-05-20 13:00:00,50.01,50.01,49.96,49.99,20261.0,35.5653,35.5653,35.5297,35.5511,20261.0
2021-05-20 13:05:00,49.99,50.05,49.99,50.04,28895.0,35.5511,35.5937,35.5511,35.5866,28895.0
2021-05-20 13:10:00,50.04,50.08,50.03,50.06,24473.0,35.5866,35.6151,35.5795,35.6008,24473.0
2021-05-20 13:15:00,50.07,50.1,50.06,50.09,31719.0,35.6079,35.6293,35.6008,35.6222,31719.0
2021-05-20 13:20:00,50.09,50.1,50.06,50.07,29530.0,35.6222,35.6293,35.6008,35.6079,29530.0
2021-05-20 13:25:00,50.07,50.1,50.04,50.09,38870.0,35.6079,35.6293,35.5866,35.6222,38870.0
2021-05-20 13:30:00,50.09,50.13,50.07,50.13,55056.0,35.6222,35.6506,35.6079,35.6506,55056.0
2021-05-20 13:35:00,50.13,50.13,50.08,50.09,31972.0,35.6506,35.6506,35.6151,35.6222,31972.0
2021-05-20 13:40:00,50.09,50.09,50.04,50.05,25514.0,35.6222,35.6222,35.5866,35.5937,25514.0
2021-05-20 13:45:00,50.05,50.08,50.04,50.06,27222.0,35.5937,35.6151,35.5866,35.6008,27222.0
2021-05-20 13:50:00,50.06,50.08,50.04,50.04,30684.0,35.6008,35.6151,35.5866,35.5866,30684.0
2021-05-20 13:55:00,50.04,50.08,50.02,50.08,27832.0,35.5866,35.6151,35.5724,35.6151,27832.0
2021-05-20 14:00:00,50.08,50.09,50.06,50.06,41552.0,35.6151,35.6222,35.6008,35.6008,41552.0
2021-05-20 14:05:00,50.06,50.12,50.06,50.11,30758.0,35.6008,35.6435,35.6008,35.6364,30758.0
2021-05-20 14:10:00,50.11,50.13,50.09,50.12,30597.0,35.6364,35.6506,35.6222,35.6435,30597.0
2021-05-20 14:15:00,50.13,50.13,50.07,50.08,58781.0,35.6506,35.6506,35.6079,35.6151,58781.0
2021-05-20 14:20:00,50.08,50.11,50.06,50.08,37064.0,35.6151,35.6364,35.6008,35.6151,37064.0
2021-05-20 14:25:00,50.08,50.08,50.05,50.07,18892.0,35.6151,35.6151,35.5937,35.6079,18892.0
2021-05-20 14:30:00,50.07,50.07,50.02,50.03,55444.0,35.6079,35.6079,35.5724,35.5795,55444.0
2021-05-20 14:35:00,50.03,50.05,50.03,50.05,26962.0,35.5795,35.5937,35.5795,35.5937,26962.0
2021-05-20 14:40:00,50.05,50.07,50.04,50.06,46563.0,35.5937,35.6079,35.5866,35.6008,46563.0
2021-05-20 14:45:00,50.07,50.09,50.04,50.09,36581.0,35.6079,35.6222,35.5866,35.6222,36581.0
2021-05-20 14:50:00,50.09,50.09,50.04,50.07,28963.0,35.6222,35.6222,35.5866,35.6079,28963.0
2021-05-20 14:55:00,50.07,50.08,50.02,50.04,25237.0,35.6079,35.6151,35.5724,35.5866,25237.0
2021-05-20 15:00:00,50.03,50.06,50.01,50.03,31348.0,35.5795,35.6008,35.5653,35.5795,31348.0
2021-05-20 15:05:00,50.03,50.03,50.0,50.03,43063.0,35.5795,35.5795,35.5582,35.5795,43063.0
2021-05-20 15:10:00,50.04,50.11,50.03,50.07,54052.0,35.5866,35.6364,35.5795,35.6079,54052.0
2021-05-20 15:15:00,50.07,50.14,50.06,50.13,38510.0,35.6079,35.6577,35.6008,35.6506,38510.0
2021-05-20 15:20:00,50.14,50.21,50.12,50.21,58340.0,35.6577,35.7075,35.6435,35.7075,58340.0
2021-05-20 15:25:00,50.21,50.22,50.16,50.19,54509.0,35.7075,35.7146,35.6719,35.6933,54509.0
2021-05-20 15:30:00,50.2,50.2,50.08,50.09,36620.0,35.7004,35.7004,35.6151,35.6222,36620.0
2021-05-20 15:35:00,50.09,50.14,50.08,50.12,51728.0,35.6222,35.6577,35.6151,35.6435,51728.0
2021-05-20 15:40:00,50.12,50.14,50.07,50.09,42267.0,35.6435,35.6577,35.6079,35.6222,42267.0
2021-05-20 15:45:00,50.09,50.1,50.01,50.03,93704.0,35.6222,35.6293,35.5653,35.5795,93704.0
2021-05-20 15:50:00,50.02,50.11,49.98,50.1,131643.0,35.5724,35.6364,35.5439,35.6293,131643.0
2021-05-20 15:55:00,50.09,50.09,49.98,50.05,256200.0,35.6222,35.6222,35.5439,35.5937,256200.0
2021-05-21 09:30:00,50.19,50.38,50.14,50.31,342395.0,35.6933,35.8284,35.6577,35.7786,342395.0
2021-05-21 09:35:00,50.31,50.41,50.3,50.33,97821.0,35.7786,35.8497,35.7715,35.7928,97821.0
2021-05-21 09:40:00,50.34,50.37,50.2,50.29,76830.0,35.8,35.8213,35.7004,35.7644,76830.0
2021-05-21 09:45:00,50.29,50.36,50.18,50.23,67553.0,35.7644,35.8142,35.6862,35.7217,67553.0
2021-05-21 09:50:00,50.23,50.23,50.14,50.15,62047.0,35.7217,35.7217,35.6577,35.6648,62047.0
2021-05-21 09:55:00,50.15,50.23,50.12,50.14,84976.0,35.6648,35.7217,35.6435,35.6577,84976.0
2021-05-21 10:00:00,50.15,50.15,49.99,50.08,98366.0,35.6648,35.6648,35.5511,35.6151,98366.0
2021-05-21 10:05:00,50.09,50.19,50.07,50.12,86190.0,35.6222,35.6933,35.6079,35.6435,86190.0
2021-05-21 10:10:00,50.12,50.17,50.11,50.12,46875.0,35.6435,35.6791,35.6364,35.6435,46875.0
2021-05-21 10:15:00,50.12,50.26,50.11,50.21,62204.0,35.6435,35.7431,35.6364,35.7075,62204.0
2021-05-21 10:20:00,50.21,50.21,50.09,50.13,43500.0,35.7075,35.7075,35.6222,35.6506,43500.0
2021-05-21 10:25:00,50.13,50.17,50.11,50.12,31681.0,35.6506,35.6791,35.6364,35.6435,31681.0
2021-05-21 10:30:00,50.11,50.21,50.1,50.18,51678.0,35.6364,35.7075,35.6293,35.6862,51678.0
2021-05-21 10:35:00,50.18,50.22,50.12,50.14,86093.0,35.6862,35.7146,35.6435,35.6577,86093.0
2021-05-21 10:40:00,50.15,50.19,50.12,50.13,25453.0,35.6648,35.6933,35.6435,35.6506,25453.0
2021-05-21 10:45:00,50.12,50.17,50.11,50.17,30430.0,35.6435,35.6791,35.6364,35.6791,30430.0
2021-05-21 10:50:00,50.16,50.17,50.09,50.09,55262.0,35.6719,35.6791,35.6222,35.6222,55262.0
2021-05-21 10:55:00,50.1,50.13,50.03,50.09,45146.0,35.6293,35.6506,35.5795,35.6222,45146.0
2021-05-21 11:00:00,50.09,50.1,50.01,50.05,30640.0,35.6222,35.6293,35.5653,35.5937,30640.0
2021-05-21 11:05:00,50.05,50.05,50.01,50.02,24580.0,35.5937,35.5937,35.5653,35.5724,24580.0
2021-05-21 11:10:00,50.01,50.05,49.97,50.01,73273.0,35.5653,35.5937,35.5368,35.5653,73273.0
2021-05-21 11:15:00,50.01,50.02,49.98,50.02,68194.0,35.5653,35.5724,35.5439,35.5724,68194.0
2021-05-21 11:20:00,50.03,50.07,50.02,50.03,35128.0,35.5795,35.6079,35.5724,35.5795,35128.0
2021-05-21 11:25:00,50.03,50.05,50.01,50.03,27959.0,35.5795,35.5937,35.5653,35.5795,27959.0
2021-05-21 11:30:00,50.03,50.06,49.98,50.06,53404.0,35.5795,35.6008,35.5439,35.6008,53404.0
2021-05-21 11:35:00,50.06,50.07,50.03,50.06,29264.0,35.6008,35.6079,35.5795,35.6008,29264.0
2021-05-21 11:40:00,50.06,50.12,50.05,50.08,75827.0,35.6008,35.6435,35.5937,35.6151,75827.0
2021-05-21 11:45:00,50.09,50.11,50.06,50.09,18947.0,35.6222,35.6364,35.6008,35.6222,18947.0
2021-05-21 11:50:00,50.09,50.1,50.03,50.03,27206.0,35.6222,35.6293,35.5795,35.5795,27206.0
2021-05-21 11:55:00,50.04,50.06,50.0,50.03,35079.0,35.5866,35.6008,35.5582,35.5795,35079.0
2021-05-21 12:00:00,50.03,50.07,50.01,50.07,50177.0,35.5795,35.6079,35.5653,35.6079,50177.0
2021-05-21 12:05:00,50.08,50.08,49.89,49.91,63391.0,35.6151,35.6151,35.4799,35.4942,63391.0
2021-05-21 12:10:00,49.92,49.99,49.92,49.97,27170.0,35.5013,35.5511,35.5013,35.5368,27170.0
2021-05-21 12:15:00,49.96,49.99,49.95,49.99,17756.0,35.5297,35.5511,35.5226,35.5511,17756.0
2021-05-21 12:20:00,49.98,50.0,49.95,49.95,31163.0,35.5439,35.5582,35.5226,35.5226,31163.0
2021-05-21 12:25:00,49.96,49.97,49.89,49.93,43946.0,35.5297,35.5368,35.4799,35.5084,43946.0
2021-05-21 12:30:00,49.93,49.93,49.89,49.89,29070.0,35.5084,35.5084,35.4799,35.4799,29070.0
2021-05-21 12:35:00,49.89,49.91,49.87,49.88,27431.0,35.4799,35.4942,35.4657,35.4728,27431.0
2021-05-21 12:40:00,49.88,49.91,49.88,49.9,22037.0,35.4728,35.4942,35.4728,35.487,22037.0
2021-05-21 12:45:00,49.9,49.9,49.85,49.86,27410.0,35.487,35.487,35.4515,35.4586,27410.0
2021-05-21 12:50:00,49.86,49.88,49.82,49.83,33053.0,35.4586,35.4728,35.4302,35.4373,33053.0
2021-05-21 12:55:00,49.84,49.88,49.82,49.86,32700.0,35.4444,35.4728,35.4302,35.4586,32700.0
2021-05-21 13:00:00,49.85,49.91,49.84,49.9,55038.0,35.4515,35.4942,35.4444,35.487,55038.0
2021-05-21 13:05:00,49.9,49.92,49.89,49.89,21529.0,35.487,35.5013,35.4799,35.4799,21529.0
2021-05-21 13:10:00,49.9,49.9,49.86,49.89,23483.0,35.487,35.487,35.4586,35.4799,23483.0
2021-05-21 13:15:00,49.89,49.92,49.87,49.87,37178.0,35.4799,35.5013,35.4657,35.4657,37178.0
2021-05-21 13:20:00,49.87,49.92,49.87,49.89,23459.0,35.4657,35.5013,35.4657,35.4799,23459.0
2021-05-21 13:25:00,49.89,49.94,49.88,49.93,20163.0,35.4799,35.5155,35.4728,35.5084,20163.0
2021-05-21 13:30:00,49.93,49.96,49.92,49.96,28161.0,35.5084,35.5297,35.5013,35.5297,28161.0
2021-05-21 13:35:00,49.96,50.01,49.95,50.01,51429.0,35.5297,35.5653,35.5226,35.5653,51429.0
2021-05-21 13:40:00,50.0,50.0,49.92,49.93,55796.0,35.5582,35.5582,35.5013,35.5084,55796.0
2021-05-21 13:45:00,49.92,49.94,49.9,49.91,52974.0,35.5013,35.5155,35.487,35.4942,52974.0
2021-05-21 13:50:00,49.91,49.94,49.9,49.91,36078.0,35.4942,35.5155,35.487,35.4942,36078.0
2021-05-21 13:55:00,49.91,49.94,49.89,49.94,36308.0,35.4942,35.5155,35.4799,35.5155,36308.0
2021-05-21 14:00:00,49.94,49.95,49.9,49.93,36553.0,35.5155,35.5226,35.487,35.5084,36553.0
2021-05-21 14:05:00,49.94,49.99,49.94,49.99,13667.0,35.5155,35.5511,35.5155,35.5511,13667.0
2021-05-21 14:10:00,49.98,50.01,49.96,50.0,19940.0,35.5439,35.5653,35.5297,35.5582,19940.0
2021-05-21 14:15:00,50.01,50.02,50.0,50.01,19899.0,35.5653,35.5724,35.5582,35.5653,19899.0
2021-05-21 14:20:00,50.01,50.02,49.98,49.98,23677.0,35.5653,35.5724,35.5439,35.5439,23677.0
2021-05-21 14:25:00,49.98,49.98,49.94,49.97,30517.0,35.5439,35.5439,35.5155,35.5368,30517.0
2021-05-21 14:30:00,49.98,50.01,49.96,49.97,35428.0,35.5439,35.5653,35.5297,35.5368,35428.0
2021-05-21 14:35:00,49.97,49.98,49.92,49.93,45400.0,35.5368,35.5439,35.5013,35.5084,45400.0
2021-05-21 14:40:00,49.93,49.96,49.92,49.96,13053.0,35.5084,35.5297,35.5013,35.5297,13053.0
2021-05-21 14:45:00,49.96,49.98,49.94,49.94,16703.0,35.5297,35.5439,35.5155,35.5155,16703.0
2021-05-21 14:50:00,49.94,49.98,49.93,49.98,34960.0,35.5155,35.5439,35.5084,35.5439,34960.0
2021-05-21 14:55:00,49.98,49.98,49.95,49.96,24407.0,35.5439,35.5439,35.5226,35.5297,24407.0
2021-05-21 15:00:00,49.96,49.96,49.93,49.96,20081.0,35.5297,35.5297,35.5084,35.5297,20081.0
2021-05-21 15:05:00,49.96,49.98,49.93,49.97,40486.0,35.5297,35.5439,35.5084,35.5368,40486.0
2021-05-21 15:10:00,49.97,50.01,49.96,49.99,47085.0,35.5368,35.5653,35.5297,35.5511,47085.0
2021-05-21 15:15:00,49.99,50.03,49.98,50.01,43096.0,35.5511,35.5795,35.5439,35.5653,43096.0
2021-05-21 15:20:00,50.01,50.07,50.0,50.06,57755.0,35.5653,35.6079,35.5582,35.6008,57755.0
2021-05-21 15:25:00,50.06,50.09,50.02,50.08,74920.0,35.6008,35.6222,35.5724,35.6151,74920.0
2021-05-21 15:30:00,50.07,50.07,50.02,50.04,64499.0,35.6079,35.6079,35.5724,35.5866,64499.0
2021-05-21 15:35:00,50.05,50.08,50.03,50.04,43491.0,35.5937,35.6151,35.5795,35.5866,43491.0
2021-05-21 15:40:00,50.04,50.08,50.03,50.05,51746.0,35.5866,35.6151,35.5795,35.5937,51746.0
2021-05-21 15:45:00,50.05,50.05,49.94,50.02,143139.0,35.5937,35.5937,35.5155,35.5724,143139.0
2021-05-21 15:50:00,50.02,50.08,50.0,50.07,131472.0,35.5724,35.6151,35.5582,35.6079,131472.0
2021-05-21 15:55:00,50.07,50.09,49.97,50.02,321773.0,35.6079,35.6222,35.5368,35.5724,321773.0
2021-05-24 09:30:00,50.12,50.31,50.09,50.23,238542.0,35.6435,35.7786,35.6222,35.7217,238542.0
2021-05-24 09:35:00,50.24,50.26,50.09,50.13,100163.0,35.7288,35.7431,35.6222,35.6506,100163.0
2021-05-24 09:40:00,50.14,50.16,50.03,50.04,81857.0,35.6577,35.6719,35.5795,35.5866,81857.0
2021-05-24 09:45:00,50.05,50.06,49.97,50.02,107943.0,35.5937,35.6008,35.5368,35.5724,107943.0
2021-05-24 09:50:00,50.02,50.03,49.95,50.03,72152.0,35.5724,35.5795,35.5226,35.5795,72152.0
2021-05-24 09:55:00,50.03,50.09,50.02,50.07,59712.0,35.5795,35.6222,35.5724,35.6079,59712.0
2021-05-24 10:00:00,50.07,50.14,50.06,50.13,80896.0,35.6079,35.6577,35.6008,35.6506,80896.0
2021-05-24 10:05:00,50.14,50.18,50.12,50.17,36922.0,35.6577,35.6862,35.6435,35.6791,36922.0
2021-05-24 10:10:00,50.17,50.17,50.07,50.12,53052.0,35.6791,35.6791,35.6079,35.6435,53052.0
2021-05-24 10:15:00,50.12,50.19,50.1,50.18,57652.0,35.6435,35.6933,35.6293,35.6862,57652.0
2021-05-24 10:20:00,50.19,50.25,50.18,50.2,32729.0,35.6933,35.736,35.6862,35.7004,32729.0
2021-05-24 10:25:00,50.21,50.23,50.18,50.22,34848.0,35.7075,35.7217,35.6862,35.7146,34848.0
2021-05-24 10:30:00,50.22,50.25,50.19,50.21,42414.0,35.7146,35.736,35.6933,35.7075,42414.0
2021-05-24 10:35:00,50.21,50.22,50.17,50.2,46659.0,35.7075,35.7146,35.6791,35.7004,46659.0
2021-05-24 10:40:00,50.2,50.29,50.19,50.26,47974.0,35.7004,35.7644,35.6933,35.7431,47974.0
2021-05-24 10:45:00,50.27,50.35,50.26,50.34,85123.0,35.7502,35.8071,35.7431,35.8,85123.0
2021-05-24 10:50:00,50.34,50.4,50.34,50.37,50447.0,35.8,35.8426,35.8,35.8213,50447.0
2021-05-24 10:55:00,50.37,50.38,50.33,50.37,31632.0,35.8213,35.8284,35.7928,35.8213,31632.0
2021-05-24 11:00:00,50.37,50.37,50.28,50.29,61275.0,35.8213,35.8213,35.7573,35.7644,61275.0
2021-05-24 11:05:00,50.29,50.32,50.26,50.32,36489.0,35.7644,35.7857,35.7431,35.7857,36489.0
2021-05-24 11:10:00,50.31,50.32,50.24,50.24,35442.0,35.7786,35.7857,35.7288,35.7288,35442.0
2021-05-24 11:15:00,50.25,50.28,50.24,50.28,35452.0,35.736,35.7573,35.7288,35.7573,35452.0
2021-05-24 11:20:00,50.28,50.32,50.25,50.26,33938.0,35.7573,35.7857,35.736,35.7431,33938.0
2021-05-24 11:25:00,50.27,50.32,50.26,50.31,40352.0,35.7502,35.7857,35.7431,35.7786,40352.0
2021-05-24 11:30:00,50.3,50.31,50.26,50.27,24622.0,35.7715,35.7786,35.7431,35.7502,24622.0
2021-05-24 11:35:00,50.28,50.28,50.25,50.28,20870.0,35.7573,35.7573,35.736,35.7573,20870.0
2021-05-24 11:40:00,50.28,50.33,50.28,50.3,24575.0,35.7573,35.7928,35.7573,35.7715,24575.0
2021-05-24 11:45:00,50.3,50.31,50.26,50.27,25003.0,35.7715,35.7786,35.7431,35.7502,25003.0
2021-05-24 11:50:00,50.27,50.27,50.24,50.25,18030.0,35.7502,35.7502,35.7288,35.736,18030.0
2021-05-24 11:55:00,50.25,50.26,50.23,50.24,18716.0,35.736,35.7431,35.7217,35.7288,18716.0
2021-05-24 12:00:00,50.25,50.26,50.23,50.23,39088.0,35.736,35.7431,35.7217,35.7217,39088.0
2021-05-24 12:05:00,50.24,50.3,50.23,50.29,35921.0,35.7288,35.7715,35.7217,35.7644,35921.0
2021-05-24 12:10:00,50.29,50.35,50.29,50.34,30316.0,35.7644,35.8071,35.7644,35.8,30316.0
2021-05-24 12:15:00,50.34,50.37,50.33,50.34,21618.0,35.8,35.8213,35.7928,35.8,21618.0
2021-05-24 12:20:00,50.34,50.41,50.33,50.4,62450.0,35.8,35.8497,35.7928,35.8426,62450.0
2021-05-24 12:25:00,50.39,50.4,50.37,50.4,27561.0,35.8355,35.8426,35.8213,35.8426,27561.0
2021-05-24 12:30:00,50.39,50.44,50.39,50.43,34005.0,35.8355,35.8711,35.8355,35.864,34005.0
2021-05-24 12:35:00,50.43,50.45,50.42,50.43,22225.0,35.864,35.8782,35.8569,35.864,22225.0
2021-05-24 12:40:00,50.44,50.47,50.42,50.46,26953.0,35.8711,35.8924,35.8569,35.8853,26953.0
2021-05-24 12:45:00,50.46,50.48,50.46,50.48,23644.0,35.8853,35.8995,35.8853,35.8995,23644.0
2021-05-24 12:50:00,50.47,50.5,50.46,50.5,43008.0,35.8924,35.9137,35.8853,35.9137,43008.0
2021-05-24 12:55:00,50.5,50.54,50.5,50.52,38872.0,35.9137,35.9422,35.9137,35.928,38872.0
2021-05-24 13:00:00,50.52,50.52,50.47,50.48,31336.0,35.928,35.928,35.8924,35.8995,31336.0
2021-05-24 13:05:00,50.48,50.5,50.47,50.47,41437.0,35.8995,35.9137,35.8924,35.8924,41437.0
2021-05-24 13:10:00,50.46,50.53,50.46,50.51,50751.0,35.8853,35.9351,35.8853,35.9209,50751.0
2021-05-24 13:15:00,50.5,50.52,50.48,50.49,15306.0,35.9137,35.928,35.8995,35.9066,15306.0
2021-05-24 13:20:00,50.49,50.51,50.47,50.48,24171.0,35.9066,35.9209,35.8924,35.8995,24171.0
2021-05-24 13:25:00,50.48,50.5,50.47,50.5,19726.0,35.8995,35.9137,35.8924,35.9137,19726.0
2021-05-24 13:30:00,50.5,50.57,50.5,50.55,32834.0,35.9137,35.9635,35.9137,35.9493,32834.0
2021-05-24 13:35:00,50.55,50.56,50.51,50.53,26411.0,35.9493,35.9564,35.9209,35.9351,26411.0
2021-05-24 13:40:00,50.52,50.53,50.5,50.53,19104.0,35.928,35.9351,35.9137,35.9351,19104.0
2021-05-24 13:45:00,50.53,50.53,50.49,50.49,16616.0,35.9351,35.9351,35.9066,35.9066,16616.0
2021-05-24 13:50:00,50.5,50.5,50.48,50.48,35715.0,35.9137,35.9137,35.8995,35.8995,35715.0
2021-05-24 13:55:00,50.48,50.54,50.48,50.54,39341.0,35.8995,35.9422,35.8995,35.9422,39341.0
2021-05-24 14:00:00,50.54,50.54,50.51,50.53,11348.0,35.9422,35.9422,35.9209,35.9351,11348.0
2021-05-24 14:05:00,50.52,50.54,50.5,50.53,30201.0,35.928,35.9422,35.9137,35.9351,30201.0
2021-05-24 14:10:00,50.52,50.57,50.52,50.57,32783.0,35.928,35.9635,35.928,35.9635,32783.0
2021-05-24 14:15:00,50.57,50.59,50.55,50.58,18222.0,35.9635,35.9777,35.9493,35.9706,18222.0
2021-05-24 14:20:00,50.58,50.59,50.55,50.56,20266.0,35.9706,35.9777,35.9493,35.9564,20266.0
2021-05-24 14:25:00,50.56,50.59,50.53,50.55,39503.0,35.9564,35.9777,35.9351,35.9493,39503.0
2021-05-24 14:30:00,50.55,50.59,50.55,50.55,33887.0,35.9493,35.9777,35.9493,35.9493,33887.0
2021-05-24 14:35:00,50.55,50.56,50.51,50.55,33804.0,35.9493,35.9564,35.9209,35.9493,33804.0
2021-05-24 14:40:00,50.55,50.61,50.54,50.59,57664.0,35.9493,35.992,35.9422,35.9777,57664.0
2021-05-24 14:45:00,50.58,50.58,50.52,50.52,29892.0,35.9706,35.9706,35.928,35.928,29892.0
2021-05-24 14:50:00,50.52,50.54,50.45,50.46,35768.0,35.928,35.9422,35.8782,35.8853,35768.0
2021-05-24 14:55:00,50.47,50.49,50.45,50.45,16705.0,35.8924,35.9066,35.8782,35.8782,16705.0
2021-05-24 15:00:00,50.46,50.47,50.44,50.47,22830.0,35.8853,35.8924,35.8711,35.8924,22830.0
2021-05-24 15:05:00,50.46,50.47,50.44,50.47,38358.0,35.8853,35.8924,35.8711,35.8924,38358.0
2021-05-24 15:10:00,50.47,50.48,50.42,50.43,35088.0,35.8924,35.8995,35.8569,35.864,35088.0
2021-05-24 15:15:00,50.43,50.45,50.41,50.45,37439.0,35.864,35.8782,35.8497,35.8782,37439.0
2021-05-24 15:20:00,50.45,50.45,50.42,50.44,38143.0,35.8782,35.8782,35.8569,35.8711,38143.0
2021-05-24 15:25:00,50.44,50.47,50.42,50.42,48887.0,35.8711,35.8924,35.8569,35.8569,48887.0
2021-05-24 15:30:00,50.42,50.43,50.41,50.41,51563.0,35.8569,35.864,35.8497,35.8497,51563.0
2021-05-24 15:35:00,50.41,50.42,50.38,50.4,69115.0,35.8497,35.8569,35.8284,35.8426,69115.0
2021-05-24 15:40:00,50.4,50.4,50.37,50.37,34585.0,35.8426,35.8426,35.8213,35.8213,34585.0
2021-05-24 15:45:00,50.37,50.38,50.35,50.36,85578.0,35.8213,35.8284,35.8071,35.8142,85578.0
2021-05-24 15:50:00,50.35,50.35,50.29,50.31,98932.0,35.8071,35.8071,35.7644,35.7786,98932.0
2021-05-24 15:55:00,50.3,50.34,50.25,50.32,331142.0,35.7715,35.8,35.736,35.7857,331142.0
2021-05-25 09:30:00,50.33,50.36,50.03,50.2,158748.0,35.7928,35.8142,35.5795,35.7004,158748.0
2021-05-25 09:35:00,50.21,50.26,50.05,50.12,139576.0,35.7075,35.7431,35.5937,35.6435,139576.0
2021-05-25 09:40:00,50.12,50.16,50.05,50.05,62173.0,35.6435,35.6719,35.5937,35.5937,62173.0
2021-05-25 09:45:00,50.05,50.1,50.02,50.04,96253.0,35.5937,35.6293,35.5724,35.5866,96253.0
2021-05-25 09:50:00,50.04,50.1,50.03,50.09,66191.0,35.5866,35.6293,35.5795,35.6222,66191.0
2021-05-25 09:55:00,50.09,50.15,50.08,50.11,49206.0,35.6222,35.6648,35.6151,35.6364,49206.0
2021-05-25 10:00:00,50.11,50.13,49.96,49.96,126220.0,35.6364,35.6506,35.5297,35.5297,126220.0
2021-05-25 10:05:00,49.96,50.04,49.95,50.04,32150.0,35.5297,35.5866,35.5226,35.5866,32150.0
2021-05-25 10:10:00,50.04,50.06,49.95,49.96,49158.0,35.5866,35.6008,35.5226,35.5297,49158.0
2021-05-25 10:15:00,49.96,49.99,49.91,49.95,54363.0,35.5297,35.5511,35.4942,35.5226,54363.0
2021-05-25 10:20:00,49.95,50.0,49.92,49.93,59951.0,35.5226,35.5582,35.5013,35.5084,59951.0
2021-05-25 10:25:00,49.93,49.94,49.87,49.89,71190.0,35.5084,35.5155,35.4657,35.4799,71190.0
2021-05-25 10:30:00,49.89,49.93,49.88,49.92,57889.0,35.4799,35.5084,35.4728,35.5013,57889.0
2021-05-25 10:35:00,49.92,49.96,49.91,49.96,31321.0,35.5013,35.5297,35.4942,35.5297,31321.0
2021-05-25 10:40:00,49.96,49.96,49.87,49.9,36797.0,35.5297,35.5297,35.4657,35.487,36797.0
2021-05-25 10:45:00,49.89,49.92,49.74,49.75,201282.0,35.4799,35.5013,35.3733,35.3804,201282.0
2021-05-25 10:50:00,49.75,49.75,49.52,49.57,541836.0,35.3804,35.3804,35.2168,35.2524,541836.0
2021-05-25 10:55:00,49.57,49.61,49.52,49.59,99522.0,35.2524,35.2808,35.2168,35.2666,99522.0
2021-05-25 11:00:00,49.6,49.68,49.57,49.68,151080.0,35.2737,35.3306,35.2524,35.3306,151080.0
2021-05-25 11:05:00,49.68,49.73,49.66,49.72,64130.0,35.3306,35.3661,35.3164,35.359,64130.0
2021-05-25 11:10:00,49.72,49.75,49.59,49.59,93145.0,35.359,35.3804,35.2666,35.2666,93145.0
2021-05-25 11:15:00,49.59,49.62,49.56,49.6,83192.0,35.2666,35.2879,35.2453,35.2737,83192.0
2021-05-25 11:20:00,49.61,49.62,49.57,49.58,71303.0,35.2808,35.2879,35.2524,35.2595,71303.0
2021-05-25 11:25:00,49.59,49.61,49.58,49.61,71120.0,35.2666,35.2808,35.2595,35.2808,71120.0
2021-05-25 11:30:00,49.61,49.67,49.59,49.64,48140.0,35.2808,35.3235,35.2666,35.3021,48140.0
2021-05-25 11:35:00,49.64,49.66,49.62,49.65,36749.0,35.3021,35.3164,35.2879,35.3093,36749.0
2021-05-25 11:40:00,49.64,49.64,49.57,49.58,45195.0,35.3021,35.3021,35.2524,35.2595,45195.0
2021-05-25 11:45:00,49.57,49.58,49.52,49.53,45883.0,35.2524,35.2595,35.2168,35.2239,45883.0
2021-05-25 11:50:00,49.52,49.56,49.51,49.54,40111.0,35.2168,35.2453,35.2097,35.231,40111.0
2021-05-25 11:55:00,49.53,49.54,49.51,49.52,34575.0,35.2239,35.231,35.2097,35.2168,34575.0
2021-05-25 12:00:00,49.53,49.56,49.51,49.53,37109.0,35.2239,35.2453,35.2097,35.2239,37109.0
2021-05-25 12:05:00,49.53,49.55,49.52,49.54,34641.0,35.2239,35.2381,35.2168,35.231,34641.0
2021-05-25 12:10:00,49.54,49.56,49.53,49.55,44944.0,35.231,35.2453,35.2239,35.2381,44944.0
2021-05-25 12:15:00,49.55,49.6,49.53,49.6,37369.0,35.2381,35.2737,35.2239,35.2737,37369.0
2021-05-25 12:20:00,49.6,49.62,49.59,49.62,43575.0,35.2737,35.2879,35.2666,35.2879,43575.0
2021-05-25 12:25:00,49.62,49.63,49.6,49.6,24126.0,35.2879,35.295,35.2737,35.2737,24126.0
2021-05-25 12:30:00,49.61,49.61,49.58,49.6,29071.0,35.2808,35.2808,35.2595,35.2737,29071.0
2021-05-25 12:35:00,49.6,49.6,49.58,49.6,26779.0,35.2737,35.2737,35.2595,35.2737,26779.0
2021-05-25 12:40:00,49.6,49.66,49.59,49.65,41205.0,35.2737,35.3164,35.2666,35.3093,41205.0
2021-05-25 12:45:00,49.65,49.67,49.63,49.66,29613.0,35.3093,35.3235,35.295,35.3164,29613.0
2021-05-25 12:50:00,49.66,49.69,49.65,49.65,41827.0,35.3164,35.3377,35.3093,35.3093,41827.0
2021-05-25 12:55:00,49.65,49.68,49.64,49.66,29271.0,35.3093,35.3306,35.3021,35.3164,29271.0
2021-05-25 13:00:00,49.66,49.67,49.6,49.61,76188.0,35.3164,35.3235,35.2737,35.2808,76188.0
2021-05-25 13:05:00,49.6,49.63,49.58,49.6,32539.0,35.2737,35.295,35.2595,35.2737,32539.0
2021-05-25 13:10:00,49.59,49.67,49.59,49.67,46907.0,35.2666,35.3235,35.2666,35.3235,46907.0
2021-05-25 13:15:00,49.67,49.71,49.67,49.68,22007.0,35.3235,35.3519,35.3235,35.3306,22007.0
2021-05-25 13:20:00,49.68,49.69,49.64,49.65,31192.0,35.3306,35.3377,35.3021,35.3093,31192.0
2021-05-25 13:25:00,49.65,49.65,49.58,49.59,293137.0,35.3093,35.3093,35.2595,35.2666,293137.0
2021-05-25 13:30:00,49.59,49.61,49.58,49.59,39902.0,35.2666,35.2808,35.2595,35.2666,39902.0
2021-05-25 13:35:00,49.6,49.6,49.53,49.55,32066.0,35.2737,35.2737,35.2239,35.2381,32066.0
2021-05-25 13:40:00,49.55,49.6,49.53,49.58,48023.0,35.2381,35.2737,35.2239,35.2595,48023.0
2021-05-25 13:45:00,49.58,49.59,49.56,49.58,32123.0,35.2595,35.2666,35.2453,35.2595,32123.0
2021-05-25 13:50:00,49.58,49.58,49.55,49.58,32176.0,35.2595,35.2595,35.2381,35.2595,32176.0
2021-05-25 13:55:00,49.58,49.58,49.52,49.54,34354.0,35.2595,35.2595,35.2168,35.231,34354.0
2021-05-25 14:00:00,49.54,49.59,49.53,49.57,44799.0,35.231,35.2666,35.2239,35.2524,44799.0
2021-05-25 14:05:00,49.58,49.62,49.57,49.59,32681.0,35.2595,35.2879,35.2524,35.2666,32681.0
2021-05-25 14:10:00,49.6,49.61,49.58,49.61,36396.0,35.2737,35.2808,35.2595,35.2808,36396.0
2021-05-25 14:15:00,49.6,49.65,49.58,49.62,88128.0,35.2737,35.3093,35.2595,35.2879,88128.0
2021-05-25 14:20:00,49.62,49.63,49.59,49.61,55067.0,35.2879,35.295,35.2666,35.2808,55067.0
2021-05-25 14:25:00,49.6,49.61,49.55,49.57,34958.0,35.2737,35.2808,35.2381,35.2524,34958.0
2021-05-25 14:30:00,49.57,49.6,49.56,49.59,37882.0,35.2524,35.2737,35.2453,35.2666,37882.0
2021-05-25 14:35:00,49.59,49.62,49.57,49.58,28468.0,35.2666,35.2879,35.2524,35.2595,28468.0
2021-05-25 14:40:00,49.59,49.62,49.58,49.58,25883.0,35.2666,35.2879,35.2595,35.2595,25883.0
2021-05-25 14:45:00,49.58,49.59,49.57,49.58,30240.0,35.2595,35.2666,35.2524,35.2595,30240.0
2021-05-25 14:50:00,49.59,49.63,49.58,49.61,37683.0,35.2666,35.295,35.2595,35.2808,37683.0
2021-05-25 14:55:00,49.62,49.65,49.58,49.58,45014.0,35.2879,35.3093,35.2595,35.2595,45014.0
2021-05-25 15:00:00,49.58,49.59,49.56,49.58,31284.0,35.2595,35.2666,35.2453,35.2595,31284.0
2021-05-25 15:05:00,49.58,49.62,49.57,49.62,37701.0,35.2595,35.2879,35.2524,35.2879,37701.0
2021-05-25 15:10:00,49.62,49.62,49.59,49.6,43825.0,35.2879,35.2879,35.2666,35.2737,43825.0
2021-05-25 15:15:00,49.6,49.61,49.57,49.59,54367.0,35.2737,35.2808,35.2524,35.2666,54367.0
2021-05-25 15:20:00,49.58,49.64,49.58,49.6,51033.0,35.2595,35.3021,35.2595,35.2737,51033.0
2021-05-25 15:25:00,49.61,49.66,49.6,49.6,46094.0,35.2808,35.3164,35.2737,35.2737,46094.0
2021-05-25 15:30:00,49.61,49.62,49.56,49.6,66793.0,35.2808,35.2879,35.2453,35.2737,66793.0
2021-05-25 15:35:00,49.61,49.61,49.58,49.6,69531.0,35.2808,35.2808,35.2595,35.2737,69531.0
2021-05-25 15:40:00,49.59,49.6,49.57,49.59,53882.0,35.2666,35.2737,35.2524,35.2666,53882.0
2021-05-25 15:45:00,49.59,49.61,49.54,49.55,102028.0,35.2666,35.2808,35.231,35.2381,102028.0
2021-05-25 15:50:00,49.54,49.58,49.48,49.5,345154.0,35.231,35.2595,35.1884,35.2026,345154.0
2021-05-25 15:55:00,49.5,49.62,49.49,49.61,435105.0,35.2026,35.2879,35.1955,35.2808,435105.0
2021-05-26 09:30:00,49.64,49.72,49.51,49.65,198539.0,35.3021,35.359,35.2097,35.3093,198539.0
2021-05-26 09:35:00,49.66,49.68,49.51,49.54,72961.0,35.3164,35.3306,35.2097,35.231,72961.0
2021-05-26 09:40:00,49.55,49.61,49.39,49.41,129037.0,35.2381,35.2808,35.1244,35.1386,129037.0
2021-05-26 09:45:00,49.41,49.44,49.38,49.4,71854.0,35.1386,35.1599,35.1172,35.1315,71854.0
2021-05-26 09:50:00,49.4,49.42,49.29,49.33,67951.0,35.1315,35.1457,35.0532,35.0817,67951.0
2021-05-26 09:55:00,49.32,49.35,49.29,49.33,64842.0,35.0746,35.0959,35.0532,35.0817,64842.0
2021-05-26 10:00:00,49.34,49.35,49.27,49.31,99445.0,35.0888,35.0959,35.039,35.0675,99445.0
2021-05-26 10:05:00,49.31,49.43,49.26,49.43,91761.0,35.0675,35.1528,35.0319,35.1528,91761.0
2021-05-26 10:10:00,49.43,49.47,49.41,49.43,81240.0,35.1528,35.1812,35.1386,35.1528,81240.0
2021-05-26 10:15:00,49.44,49.45,49.36,49.4,75603.0,35.1599,35.167,35.103,35.1315,75603.0
2021-05-26 10:20:00,49.39,49.41,49.33,49.4,53543.0,35.1244,35.1386,35.0817,35.1315,53543.0
2021-05-26 10:25:00,49.4,49.41,49.34,49.36,36734.0,35.1315,35.1386,35.0888,35.103,36734.0
2021-05-26 10:30:00,49.37,49.47,49.37,49.44,56490.0,35.1101,35.1812,35.1101,35.1599,56490.0
2021-05-26 10:35:00,49.44,49.47,49.41,49.43,31453.0,35.1599,35.1812,35.1386,35.1528,31453.0
2021-05-26 10:40:00,49.43,49.44,49.39,49.41,44513.0,35.1528,35.1599,35.1244,35.1386,44513.0
2021-05-26 10:45:00,49.41,49.44,49.38,49.4,58548.0,35.1386,35.1599,35.1172,35.1315,58548.0
2021-05-26 10:50:00,49.4,49.46,49.39,49.45,45043.0,35.1315,35.1741,35.1244,35.167,45043.0
2021-05-26 10:55:00,49.45,49.48,49.43,49.48,43387.0,35.167,35.1884,35.1528,35.1884,43387.0
2021-05-26 11:00:00,49.48,49.61,49.48,49.61,43771.0,35.1884,35.2808,35.1884,35.2808,43771.0
2021-05-26 11:05:00,49.6,49.7,49.6,49.66,42794.0,35.2737,35.3448,35.2737,35.3164,42794.0
2021-05-26 11:10:00,49.66,49.67,49.56,49.57,67076.0,35.3164,35.3235,35.2453,35.2524,67076.0
2021-05-26 11:15:00,49.57,49.58,49.53,49.57,41925.0,35.2524,35.2595,35.2239,35.2524,41925.0
2021-05-26 11:20:00,49.57,49.61,49.54,49.55,42122.0,35.2524,35.2808,35.231,35.2381,42122.0
2021-05-26 11:25:00,49.56,49.56,49.52,49.53,34414.0,35.2453,35.2453,35.2168,35.2239,34414.0
2021-05-26 11:30:00,49.52,49.55,49.51,49.54,33761.0,35.2168,35.2381,35.2097,35.231,33761.0
2021-05-26 11:35:00,49.54,49.55,49.49,49.54,42057.0,35.231,35.2381,35.1955,35.231,42057.0
2021-05-26 11:40:00,49.54,49.54,49.48,49.52,46307.0,35.231,35.231,35.1884,35.2168,46307.0
2021-05-26 11:45:00,49.53,49.55,49.52,49.54,23099.0,35.2239,35.2381,35.2168,35.231,23099.0
2021-05-26 11:50:00,49.54,49.54,49.5,49.53,45221.0,35.231,35.231,35.2026,35.2239,45221.0
2021-05-26 11:55:00,49.53,49.56,49.52,49.53,32355.0,35.2239,35.2453,35.2168,35.2239,32355.0
2021-05-26 12:00:00,49.53,49.55,49.52,49.55,24056.0,35.2239,35.2381,35.2168,35.2381,24056.0
2021-05-26 12:05:00,49.55,49.6,49.54,49.59,39226.0,35.2381,35.2737,35.231,35.2666,39226.0
2021-05-26 12:10:00,49.58,49.62,49.57,49.6,43700.0,35.2595,35.2879,35.2524,35.2737,43700.0
2021-05-26 12:15:00,49.59,49.67,49.59,49.65,34493.0,35.2666,35.3235,35.2666,35.3093,34493.0
2021-05-26 12:20:00,49.65,49.7,49.64,49.68,78244.0,35.3093,35.3448,35.3021,35.3306,78244.0
2021-05-26 12:25:00,49.68,49.68,49.65,49.66,23665.0,35.3306,35.3306,35.3093,35.3164,23665.0
2021-05-26 12:30:00,49.67,49.68,49.65,49.67,24197.0,35.3235,35.3306,35.3093,35.3235,24197.0
2021-05-26 12:35:00,49.66,49.68,49.6,49.62,39005.0,35.3164,35.3306,35.2737,35.2879,39005.0
2021-05-26 12:40:00,49.62,49.64,49.61,49.63,27390.0,35.2879,35.3021,35.2808,35.295,27390.0
2021-05-26 12:45:00,49.63,49.65,49.6,49.61,29253.0,35.295,35.3093,35.2737,35.2808,29253.0
2021-05-26 12:50:00,49.6,49.62,49.58,49.59,30534.0,35.2737,35.2879,35.2595,35.2666,30534.0
2021-05-26 12:55:00,49.58,49.63,49.58,49.61,21371.0,35.2595,35.295,35.2595,35.2808,21371.0
2021-05-26 13:00:00,49.62,49.62,49.6,49.62,15941.0,35.2879,35.2879,35.2737,35.2879,15941.0
2021-05-26 13:05:00,49.61,49.63,49.59,49.61,35437.0,35.2808,35.295,35.2666,35.2808,35437.0
2021-05-26 13:10:00,49.61,49.62,49.56,49.58,23920.0,35.2808,35.2879,35.2453,35.2595,23920.0
2021-05-26 13:15:00,49.58,49.59,49.53,49.57,46102.0,35.2595,35.2666,35.2239,35.2524,46102.0
2021-05-26 13:20:00,49.58,49.59,49.57,49.59,17952.0,35.2595,35.2666,35.2524,35.2666,17952.0
2021-05-26 13:25:00,49.59,49.59,49.56,49.57,29127.0,35.2666,35.2666,35.2453,35.2524,29127.0
2021-05-26 13:30:00,49.57,49.6,49.56,49.59,32699.0,35.2524,35.2737,35.2453,35.2666,32699.0
2021-05-26 13:35:00,49.59,49.61,49.56,49.59,44107.0,35.2666,35.2808,35.2453,35.2666,44107.0
2021-05-26 13:40:00,49.59,49.6,49.49,49.5,58431.0,35.2666,35.2737,35.1955,35.2026,58431.0
2021-05-26 13:45:00,49.51,49.54,49.49,49.52,43158.0,35.2097,35.231,35.1955,35.2168,43158.0
2021-05-26 13:50:00,49.53,49.53,49.51,49.53,29167.0,35.2239,35.2239,35.2097,35.2239,29167.0
2021-05-26 13:55:00,49.53,49.57,49.51,49.53,36333.0,35.2239,35.2524,35.2097,35.2239,36333.0
2021-05-26 14:00:00,49.52,49.52,49.48,49.48,45130.0,35.2168,35.2168,35.1884,35.1884,45130.0
2021-05-26 14:05:00,49.48,49.51,49.48,49.51,13350.0,35.1884,35.2097,35.1884,35.2097,13350.0
2021-05-26 14:10:00,49.51,49.52,49.48,49.5,37445.0,35.2097,35.2168,35.1884,35.2026,37445.0
2021-05-26 14:15:00,49.49,49.5,49.45,49.48,41074.0,35.1955,35.2026,35.167,35.1884,41074.0
2021-05-26 14:20:00,49.48,49.5,49.46,49.47,34490.0,35.1884,35.2026,35.1741,35.1812,34490.0
2021-05-26 14:25:00,49.47,49.48,49.45,49.46,43214.0,35.1812,35.1884,35.167,35.1741,43214.0
2021-05-26 14:30:00,49.46,49.46,49.42,49.45,118395.0,35.1741,35.1741,35.1457,35.167,118395.0
2021-05-26 14:35:00,49.45,49.47,49.4,49.4,255539.0,35.167,35.1812,35.1315,35.1315,255539.0
2021-05-26 14:40:00,49.4,49.48,49.38,49.44,145936.0,35.1315,35.1884,35.1172,35.1599,145936.0
2021-05-26 14:45:00,49.44,49.48,49.43,49.46,263927.0,35.1599,35.1884,35.1528,35.1741,263927.0
2021-05-26 14:50:00,49.46,49.46,49.43,49.45,55870.0,35.1741,35.1741,35.1528,35.167,55870.0
2021-05-26 14:55:00,49.44,49.45,49.34,49.34,83549.0,35.1599,35.167,35.0888,35.0888,83549.0
2021-05-26 15:00:00,49.34,49.41,49.34,49.4,88523.0,35.0888,35.1386,35.0888,35.1315,88523.0
2021-05-26 15:05:00,49.4,49.44,49.38,49.4,84954.0,35.1315,35.1599,35.1172,35.1315,84954.0
2021-05-26 15:10:00,49.39,49.41,49.36,49.4,96838.0,35.1244,35.1386,35.103,35.1315,96838.0
2021-05-26 15:15:00,49.39,49.4,49.33,49.35,154171.0,35.1244,35.1315,35.0817,35.0959,154171.0
2021-05-26 15:20:00,49.35,49.4,49.32,49.32,105130.0,35.0959,35.1315,35.0746,35.0746,105130.0
2021-05-26 15:25:00,49.33,49.37,49.31,49.34,102267.0,35.0817,35.1101,35.0675,35.0888,102267.0
2021-05-26 15:30:00,49.33,49.38,49.3,49.38,89495.0,35.0817,35.1172,35.0603,35.1172,89495.0
2021-05-26 15:35:00,49.38,49.4,49.37,49.4,46607.0,35.1172,35.1315,35.1101,35.1315,46607.0
2021-05-26 15:40:00,49.4,49.48,49.39,49.43,81988.0,35.1315,35.1884,35.1244,35.1528,81988.0
2021-05-26 15:45:00,49.44,49.44,49.38,49.41,103100.0,35.1599,35.1599,35.1172,35.1386,103100.0
2021-05-26 15:50:00,49.42,49.44,49.37,49.38,156729.0,35.1457,35.1599,35.1101,35.1172,156729.0
2021-05-26 15:55:00,49.37,49.45,49.35,49.43,448866.0,35.1101,35.167,35.0959,35.1528,448866.0
2021-05-27 09:30:00,49.46,49.9,49.46,49.77,306865.0,35.1741,35.487,35.1741,35.3946,306865.0
2021-05-27 09:35:00,49.78,49.86,49.69,49.69,114584.0,35.4017,35.4586,35.3377,35.3377,114584.0
2021-05-27 09:40:00,49.7,49.83,49.68,49.83,78568.0,35.3448,35.4373,35.3306,35.4373,78568.0
2021-05-27 09:45:00,49.84,49.86,49.77,49.81,53260.0,35.4444,35.4586,35.3946,35.423,53260.0
2021-05-27 09:50:00,49.83,49.84,49.77,49.84,55957.0,35.4373,35.4444,35.3946,35.4444,55957.0
2021-05-27 09:55:00,49.84,49.85,49.75,49.75,72454.0,35.4444,35.4515,35.3804,35.3804,72454.0
2021-05-27 10:00:00,49.76,49.77,49.64,49.69,53375.0,35.3875,35.3946,35.3021,35.3377,53375.0
2021-05-27 10:05:00,49.7,49.73,49.63,49.65,26044.0,35.3448,35.3661,35.295,35.3093,26044.0
2021-05-27 10:10:00,49.66,49.74,49.64,49.69,43800.0,35.3164,35.3733,35.3021,35.3377,43800.0
2021-05-27 10:15:00,49.71,49.73,49.67,49.68,43196.0,35.3519,35.3661,35.3235,35.3306,43196.0
2021-05-27 10:20:00,49.67,49.7,49.65,49.68,23014.0,35.3235,35.3448,35.3093,35.3306,23014.0
2021-05-27 10:25:00,49.69,49.73,49.67,49.72,27100.0,35.3377,35.3661,35.3235,35.359,27100.0
2021-05-27 10:30:00,49.72,49.73,49.69,49.71,31046.0,35.359,35.3661,35.3377,35.3519,31046.0
2021-05-27 10:35:00,49.7,49.71,49.67,49.67,23539.0,35.3448,35.3519,35.3235,35.3235,23539.0
2021-05-27 10:40:00,49.67,49.68,49.61,49.61,34869.0,35.3235,35.3306,35.2808,35.2808,34869.0
2021-05-27 10:45:00,49.62,49.67,49.61,49.65,21443.0,35.2879,35.3235,35.2808,35.3093,21443.0
2021-05-27 10:50:00,49.65,49.65,49.58,49.62,45748.0,35.3093,35.3093,35.2595,35.2879,45748.0
2021-05-27 10:55:00,49.62,49.62,49.57,49.59,31893.0,35.2879,35.2879,35.2524,35.2666,31893.0
2021-05-27 11:00:00,49.59,49.59,49.44,49.44,86977.0,35.2666,35.2666,35.1599,35.1599,86977.0
2021-05-27 11:05:00,49.44,49.44,49.38,49.4,58686.0,35.1599,35.1599,35.1172,35.1315,58686.0
2021-05-27 11:10:00,49.4,49.41,49.37,49.38,26953.0,35.1315,35.1386,35.1101,35.1172,26953.0
2021-05-27 11:15:00,49.39,49.41,49.35,49.39,35969.0,35.1244,35.1386,35.0959,35.1244,35969.0
2021-05-27 11:20:00,49.4,49.42,49.38,49.4,44487.0,35.1315,35.1457,35.1172,35.1315,44487.0
2021-05-27 11:25:00,49.4,49.42,49.35,49.38,105095.0,35.1315,35.1457,35.0959,35.1172,105095.0
2021-05-27 11:30:00,49.38,49.4,49.33,49.37,58795.0,35.1172,35.1315,35.0817,35.1101,58795.0
2021-05-27 11:35:00,49.36,49.42,49.36,49.41,35689.0,35.103,35.1457,35.103,35.1386,35689.0
2021-05-27 11:40:00,49.41,49.46,49.41,49.46,28021.0,35.1386,35.1741,35.1386,35.1741,28021.0
2021-05-27 11:45:00,49.46,49.48,49.43,49.46,34094.0,35.1741,35.1884,35.1528,35.1741,34094.0
2021-05-27 11:50:00,49.46,49.48,49.44,49.47,35261.0,35.1741,35.1884,35.1599,35.1812,35261.0
2021-05-27 11:55:00,49.46,49.5,49.45,49.48,42975.0,35.1741,35.2026,35.167,35.1884,42975.0
2021-05-27 12:00:00,49.48,49.49,49.45,49.46,24257.0,35.1884,35.1955,35.167,35.1741,24257.0
2021-05-27 12:05:00,49.45,49.47,49.42,49.47,23629.0,35.167,35.1812,35.1457,35.1812,23629.0
2021-05-27 12:10:00,49.46,49.47,49.4,49.41,17897.0,35.1741,35.1812,35.1315,35.1386,17897.0
2021-05-27 12:15:00,49.41,49.41,49.38,49.39,30327.0,35.1386,35.1386,35.1172,35.1244,30327.0
2021-05-27 12:20:00,49.39,49.42,49.38,49.41,28187.0,35.1244,35.1457,35.1172,35.1386,28187.0
2021-05-27 12:25:00,49.4,49.43,49.38,49.43,21737.0,35.1315,35.1528,35.1172,35.1528,21737.0
2021-05-27 12:30:00,49.43,49.46,49.43,49.46,27752.0,35.1528,35.1741,35.1528,35.1741,27752.0
2021-05-27 12:35:00,49.46,49.47,49.44,49.45,23075.0,35.1741,35.1812,35.1599,35.167,23075.0
2021-05-27 12:40:00,49.45,49.47,49.38,49.39,47459.0,35.167,35.1812,35.1172,35.1244,47459.0
2021-05-27 12:45:00,49.39,49.46,49.38,49.46,38933.0,35.1244,35.1741,35.1172,35.1741,38933.0
2021-05-27 12:50:00,49.46,49.47,49.44,49.44,31887.0,35.1741,35.1812,35.1599,35.1599,31887.0
2021-05-27 12:55:00,49.44,49.45,49.41,49.42,17084.0,35.1599,35.167,35.1386,35.1457,17084.0
2021-05-27 13:00:00,49.41,49.46,49.41,49.44,14348.0,35.1386,35.1741,35.1386,35.1599,14348.0
2021-05-27 13:05:00,49.44,49.45,49.4,49.41,24993.0,35.1599,35.167,35.1315,35.1386,24993.0
2021-05-27 13:10:00,49.41,49.44,49.41,49.44,14169.0,35.1386,35.1599,35.1386,35.1599,14169.0
2021-05-27 13:15:00,49.44,49.46,49.42,49.44,38649.0,35.1599,35.1741,35.1457,35.1599,38649.0
2021-05-27 13:20:00,49.44,49.45,49.39,49.41,38037.0,35.1599,35.167,35.1244,35.1386,38037.0
2021-05-27 13:25:00,49.41,49.43,49.4,49.42,16866.0,35.1386,35.1528,35.1315,35.1457,16866.0
2021-05-27 13:30:00,49.43,49.44,49.41,49.42,16838.0,35.1528,35.1599,35.1386,35.1457,16838.0
2021-05-27 13:35:00,49.43,49.43,49.38,49.42,42582.0,35.1528,35.1528,35.1172,35.1457,42582.0
2021-05-27 13:40:00,49.42,49.43,49.38,49.41,31722.0,35.1457,35.1528,35.1172,35.1386,31722.0
2021-05-27 13:45:00,49.42,49.42,49.38,49.4,27554.0,35.1457,35.1457,35.1172,35.1315,27554.0
2021-05-27 13:50:00,49.39,49.41,49.36,49.37,38022.0,35.1244,35.1386,35.103,35.1101,38022.0
2021-05-27 13:55:00,49.37,49.39,49.34,49.36,61201.0,35.1101,35.1244,35.0888,35.103,61201.0
2021-05-27 14:00:00,49.35,49.35,49.3,49.32,41736.0,35.0959,35.0959,35.0603,35.0746,41736.0
2021-05-27 14:05:00,49.32,49.34,49.3,49.33,28339.0,35.0746,35.0888,35.0603,35.0817,28339.0
2021-05-27 14:10:00,49.32,49.33,49.28,49.29,35740.0,35.0746,35.0817,35.0461,35.0532,35740.0
2021-05-27 14:15:00,49.29,49.3,49.27,49.28,21765.0,35.0532,35.0603,35.039,35.0461,21765.0
2021-05-27 14:20:00,49.28,49.29,49.25,49.26,31725.0,35.0461,35.0532,35.0248,35.0319,31725.0
2021-05-27 14:25:00,49.25,49.29,49.24,49.29,36916.0,35.0248,35.0532,35.0177,35.0532,36916.0
2021-05-27 14:30:00,49.29,49.29,49.25,49.27,38324.0,35.0532,35.0532,35.0248,35.039,38324.0
2021-05-27 14:35:00,49.26,49.28,49.22,49.23,28644.0,35.0319,35.0461,35.0035,35.0106,28644.0
2021-05-27 14:40:00,49.24,49.27,49.23,49.24,27911.0,35.0177,35.039,35.0106,35.0177,27911.0
2021-05-27 14:45:00,49.25,49.26,49.23,49.25,33375.0,35.0248,35.0319,35.0106,35.0248,33375.0
2021-05-27 14:50:00,49.25,49.25,49.22,49.23,36057.0,35.0248,35.0248,35.0035,35.0106,36057.0
2021-05-27 14:55:00,49.23,49.26,49.22,49.26,51455.0,35.0106,35.0319,35.0035,35.0319,51455.0
2021-05-27 15:00:00,49.25,49.25,49.2,49.21,65088.0,35.0248,35.0248,34.9892,34.9963,65088.0
2021-05-27 15:05:00,49.22,49.22,49.18,49.19,57626.0,35.0035,35.0035,34.975,34.9821,57626.0
2021-05-27 15:10:00,49.19,49.23,49.18,49.21,42018.0,34.9821,35.0106,34.975,34.9963,42018.0
2021-05-27 15:15:00,49.21,49.23,49.18,49.2,59385.0,34.9963,35.0106,34.975,34.9892,59385.0
2021-05-27 15:20:00,49.2,49.21,49.17,49.18,64023.0,34.9892,34.9963,34.9679,34.975,64023.0
2021-05-27 15:25:00,49.18,49.19,49.15,49.16,53688.0,34.975,34.9821,34.9537,34.9608,53688.0
2021-05-27 15:30:00,49.16,49.18,49.15,49.18,99102.0,34.9608,34.975,34.9537,34.975,99102.0
2021-05-27 15:35:00,49.18,49.18,49.1,49.1,115780.0,34.975,34.975,34.9181,34.9181,115780.0
2021-05-27 15:40:00,49.1,49.13,49.06,49.07,190477.0,34.9181,34.9395,34.8897,34.8968,190477.0
2021-05-27 15:45:00,49.07,49.1,49.05,49.06,195847.0,34.8968,34.9181,34.8826,34.8897,195847.0
2021-05-27 15:50:00,49.05,49.15,49.03,49.14,395228.0,34.8826,34.9537,34.8683,34.9466,395228.0
2021-05-27 15:55:00,49.15,49.23,49.11,49.12,778635.0,34.9537,35.0106,34.9252,34.9323,778635.0
2021-05-28 09:30:00,49.3,49.58,49.27,49.57,219458.0,35.0603,35.2595,35.039,35.2524,219458.0
2021-05-28 09:35:00,49.58,49.69,49.57,49.61,101600.0,35.2595,35.3377,35.2524,35.2808,101600.0
2021-05-28 09:40:00,49.62,49.64,49.55,49.6,79073.0,35.2879,35.3021,35.2381,35.2737,79073.0
2021-05-28 09:45:00,49.59,49.71,49.56,49.57,80711.0,35.2666,35.3519,35.2453,35.2524,80711.0
2021-05-28 09:50:00,49.57,49.62,49.52,49.55,55802.0,35.2524,35.2879,35.2168,35.2381,55802.0
2021-05-28 09:55:00,49.54,49.61,49.51,49.59,70638.0,35.231,35.2808,35.2097,35.2666,70638.0
2021-05-28 10:00:00,49.6,49.61,49.51,49.57,83702.0,35.2737,35.2808,35.2097,35.2524,83702.0
2021-05-28 10:05:00,49.58,49.6,49.46,49.47,36756.0,35.2595,35.2737,35.1741,35.1812,36756.0
2021-05-28 10:10:00,49.46,49.48,49.45,49.48,33103.0,35.1741,35.1884,35.167,35.1884,33103.0
2021-05-28 10:15:00,49.47,49.48,49.44,49.44,42476.0,35.1812,35.1884,35.1599,35.1599,42476.0
2021-05-28 10:20:00,49.42,49.46,49.4,49.43,31736.0,35.1457,35.1741,35.1315,35.1528,31736.0
2021-05-28 10:25:00,49.43,49.45,49.4,49.43,24860.0,35.1528,35.167,35.1315,35.1528,24860.0
2021-05-28 10:30:00,49.42,49.46,49.41,49.43,26823.0,35.1457,35.1741,35.1386,35.1528,26823.0
2021-05-28 10:35:00,49.42,49.44,49.39,49.39,33235.0,35.1457,35.1599,35.1244,35.1244,33235.0
2021-05-28 10:40:00,49.4,49.44,49.38,49.43,22984.0,35.1315,35.1599,35.1172,35.1528,22984.0
2021-05-28 10:45:00,49.42,49.45,49.39,49.45,37137.0,35.1457,35.167,35.1244,35.167,37137.0
2021-05-28 10:50:00,49.45,49.46,49.4,49.41,37615.0,35.167,35.1741,35.1315,35.1386,37615.0
2021-05-28 10:55:00,49.41,49.49,49.39,49.48,57261.0,35.1386,35.1955,35.1244,35.1884,57261.0
2021-05-28 11:00:00,49.48,49.48,49.38,49.4,37321.0,35.1884,35.1884,35.1172,35.1315,37321.0
2021-05-28 11:05:00,49.41,49.46,49.41,49.43,22431.0,35.1386,35.1741,35.1386,35.1528,22431.0
2021-05-28 11:10:00,49.42,49.43,49.38,49.41,31470.0,35.1457,35.1528,35.1172,35.1386,31470.0
2021-05-28 11:15:00,49.4,49.43,49.39,49.43,22945.0,35.1315,35.1528,35.1244,35.1528,22945.0
2021-05-28 11:20:00,49.43,49.45,49.4,49.45,24009.0,35.1528,35.167,35.1315,35.167,24009.0
2021-05-28 11:25:00,49.45,49.46,49.42,49.46,19176.0,35.167,35.1741,35.1457,35.1741,19176.0
2021-05-28 11:30:00,49.46,49.49,49.46,49.47,36312.0,35.1741,35.1955,35.1741,35.1812,36312.0
2021-05-28 11:35:00,49.47,49.49,49.26,49.43,216972.0,35.1812,35.1955,35.0319,35.1528,216972.0
2021-05-28 11:40:00,49.43,49.44,49.38,49.4,69537.0,35.1528,35.1599,35.1172,35.1315,69537.0
2021-05-28 11:45:00,49.41,49.41,49.35,49.38,34849.0,35.1386,35.1386,35.0959,35.1172,34849.0
2021-05-28 11:50:00,49.38,49.4,49.37,49.4,49786.0,35.1172,35.1315,35.1101,35.1315,49786.0
2021-05-28 11:55:00,49.4,49.41,49.36,49.39,26101.0,35.1315,35.1386,35.103,35.1244,26101.0
2021-05-28 12:00:00,49.38,49.38,49.34,49.38,30325.0,35.1172,35.1172,35.0888,35.1172,30325.0
2021-05-28 12:05:00,49.38,49.43,49.37,49.41,37140.0,35.1172,35.1528,35.1101,35.1386,37140.0
2021-05-28 12:10:00,49.41,49.45,49.4,49.45,36747.0,35.1386,35.167,35.1315,35.167,36747.0
2021-05-28 12:15:00,49.45,49.45,49.4,49.43,22743.0,35.167,35.167,35.1315,35.1528,22743.0
2021-05-28 12:20:00,49.43,49.46,49.42,49.45,21975.0,35.1528,35.1741,35.1457,35.167,21975.0
2021-05-28 12:25:00,49.45,49.46,49.43,49.46,17573.0,35.167,35.1741,35.1528,35.1741,17573.0
2021-05-28 12:30:00,49.45,49.46,49.4,49.4,26819.0,35.167,35.1741,35.1315,35.1315,26819.0
2021-05-28 12:35:00,49.4,49.45,49.4,49.44,17623.0,35.1315,35.167,35.1315,35.1599,17623.0
2021-05-28 12:40:00,49.45,49.45,49.41,49.42,29975.0,35.167,35.167,35.1386,35.1457,29975.0
2021-05-28 12:45:00,49.42,49.42,49.37,49.4,35034.0,35.1457,35.1457,35.1101,35.1315,35034.0
2021-05-28 12:50:00,49.4,49.4,49.33,49.34,32044.0,35.1315,35.1315,35.0817,35.0888,32044.0
2021-05-28 12:55:00,49.34,49.36,49.32,49.32,14026.0,35.0888,35.103,35.0746,35.0746,14026.0
2021-05-28 13:00:00,49.33,49.35,49.31,49.32,32069.0,35.0817,35.0959,35.0675,35.0746,32069.0
2021-05-28 13:05:00,49.31,49.34,49.3,49.3,30948.0,35.0675,35.0888,35.0603,35.0603,30948.0
2021-05-28 13:10:00,49.3,49.35,49.3,49.34,29598.0,35.0603,35.0959,35.0603,35.0888,29598.0
2021-05-28 13:15:00,49.34,49.36,49.33,49.34,60441.0,35.0888,35.103,35.0817,35.0888,60441.0
2021-05-28 13:20:00,49.35,49.4,49.34,49.4,52574.0,35.0959,35.1315,35.0888,35.1315,52574.0
2021-05-28 13:25:00,49.4,49.47,49.38,49.47,60744.0,35.1315,35.1812,35.1172,35.1812,60744.0
2021-05-28 13:30:00,49.47,49.49,49.39,49.4,56434.0,35.1812,35.1955,35.1244,35.1315,56434.0
2021-05-28 13:35:00,49.4,49.46,49.39,49.45,46360.0,35.1315,35.1741,35.1244,35.167,46360.0
2021-05-28 13:40:00,49.45,49.47,49.45,49.47,22115.0,35.167,35.1812,35.167,35.1812,22115.0
2021-05-28 13:45:00,49.47,49.48,49.43,49.47,50392.0,35.1812,35.1884,35.1528,35.1812,50392.0
2021-05-28 13:50:00,49.47,49.47,49.44,49.47,22141.0,35.1812,35.1812,35.1599,35.1812,22141.0
2021-05-28 13:55:00,49.47,49.49,49.44,49.46,42206.0,35.1812,35.1955,35.1599,35.1741,42206.0
2021-05-28 14:00:00,49.46,49.49,49.44,49.45,48725.0,35.1741,35.1955,35.1599,35.167,48725.0
2021-05-28 14:05:00,49.46,49.46,49.39,49.43,68675.0,35.1741,35.1741,35.1244,35.1528,68675.0
2021-05-28 14:10:00,49.43,49.43,49.39,49.4,36208.0,35.1528,35.1528,35.1244,35.1315,36208.0
2021-05-28 14:15:00,49.4,49.43,49.37,49.43,31760.0,35.1315,35.1528,35.1101,35.1528,31760.0
2021-05-28 14:20:00,49.43,49.44,49.4,49.43,43376.0,35.1528,35.1599,35.1315,35.1528,43376.0
2021-05-28 14:25:00,49.43,49.44,49.4,49.41,23563.0,35.1528,35.1599,35.1315,35.1386,23563.0
2021-05-28 14:30:00,49.4,49.41,49.39,49.4,48055.0,35.1315,35.1386,35.1244,35.1315,48055.0
2021-05-28 14:35:00,49.4,49.41,49.38,49.4,67701.0,35.1315,35.1386,35.1172,35.1315,67701.0
2021-05-28 14:40:00,49.41,49.41,49.38,49.4,52177.0,35.1386,35.1386,35.1172,35.1315,52177.0
2021-05-28 14:45:00,49.39,49.41,49.38,49.4,23287.0,35.1244,35.1386,35.1172,35.1315,23287.0
2021-05-28 14:50:00,49.39,49.4,49.35,49.37,58740.0,35.1244,35.1315,35.0959,35.1101,58740.0
2021-05-28 14:55:00,49.38,49.4,49.35,49.37,65723.0,35.1172,35.1315,35.0959,35.1101,65723.0
2021-05-28 15:00:00,49.36,49.37,49.31,49.34,101465.0,35.103,35.1101,35.0675,35.0888,101465.0
2021-05-28 15:05:00,49.34,49.37,49.33,49.34,40932.0,35.0888,35.1101,35.0817,35.0888,40932.0
2021-05-28 15:10:00,49.34,49.36,49.31,49.32,41893.0,35.0888,35.103,35.0675,35.0746,41893.0
2021-05-28 15:15:00,49.32,49.36,49.31,49.34,43381.0,35.0746,35.103,35.0675,35.0888,43381.0
2021-05-28 15:20:00,49.34,49.35,49.32,49.34,49041.0,35.0888,35.0959,35.0746,35.0888,49041.0
2021-05-28 15:25:00,49.34,49.35,49.32,49.33,34336.0,35.0888,35.0959,35.0746,35.0817,34336.0
2021-05-28 15:30:00,49.33,49.41,49.31,49.4,122122.0,35.0817,35.1386,35.0675,35.1315,122122.0
2021-05-28 15:35:00,49.4,49.47,49.39,49.42,89065.0,35.1315,35.1812,35.1244,35.1457,89065.0
2021-05-28 15:40:00,49.42,49.42,49.39,49.4,58051.0,35.1457,35.1457,35.1244,35.1315,58051.0
2021-05-28 15:45:00,49.4,49.44,49.4,49.42,88623.0,35.1315,35.1599,35.1315,35.1457,88623.0
2021-05-28 15:50:00,49.41,49.42,49.33,49.37,167187.0,35.1386,35.1457,35.0817,35.1101,167187.0
2021-05-28 15:55:00,49.37,49.37,49.17,49.22,958393.0,35.1101,35.1101,34.9679,35.0035,958393.0
2021-06-01 09:30:00,49.58,49.64,49.47,49.52,291702.0,35.2595,35.3021,35.1812,35.2168,291702.0
2021-06-01 09:35:00,49.51,49.55,49.42,49.43,103738.0,35.2097,35.2381,35.1457,35.1528,103738.0
2021-06-01 09:40:00,49.43,49.43,49.34,49.38,56390.0,35.1528,35.1528,35.0888,35.1172,56390.0
2021-06-01 09:45:00,49.37,49.41,49.34,49.41,92612.0,35.1101,35.1386,35.0888,35.1386,92612.0
2021-06-01 09:50:00,49.41,49.52,49.39,49.52,57715.0,35.1386,35.2168,35.1244,35.2168,57715.0
2021-06-01 09:55:00,49.51,49.64,49.51,49.64,44458.0,35.2097,35.3021,35.2097,35.3021,44458.0
2021-06-01 10:00:00,49.62,49.76,49.62,49.73,68122.0,35.2879,35.3875,35.2879,35.3661,68122.0
2021-06-01 10:05:00,49.73,49.78,49.69,49.71,64460.0,35.3661,35.4017,35.3377,35.3519,64460.0
2021-06-01 10:10:00,49.71,49.79,49.7,49.78,60847.0,35.3519,35.4088,35.3448,35.4017,60847.0
2021-06-01 10:15:00,49.78,49.79,49.65,49.72,74347.0,35.4017,35.4088,35.3093,35.359,74347.0
2021-06-01 10:20:00,49.72,49.74,49.65,49.7,57143.0,35.359,35.3733,35.3093,35.3448,57143.0
2021-06-01 10:25:00,49.7,49.71,49.65,49.7,61594.0,35.3448,35.3519,35.3093,35.3448,61594.0
2021-06-01 10:30:00,49.69,49.71,49.64,49.67,41843.0,35.3377,35.3519,35.3021,35.3235,41843.0
2021-06-01 10:35:00,49.67,49.68,49.6,49.65,54703.0,35.3235,35.3306,35.2737,35.3093,54703.0
2021-06-01 10:40:00,49.66,49.7,49.62,49.67,58686.0,35.3164,35.3448,35.2879,35.3235,58686.0
2021-06-01 10:45:00,49.66,49.7,49.64,49.68,45764.0,35.3164,35.3448,35.3021,35.3306,45764.0
2021-06-01 10:50:00,49.69,49.75,49.68,49.69,68407.0,35.3377,35.3804,35.3306,35.3377,68407.0
2021-06-01 10:55:00,49.7,49.73,49.67,49.72,42277.0,35.3448,35.3661,35.3235,35.359,42277.0
2021-06-01 11:00:00,49.72,49.74,49.7,49.72,36736.0,35.359,35.3733,35.3448,35.359,36736.0
2021-06-01 11:05:00,49.72,49.74,49.69,49.74,27742.0,35.359,35.3733,35.3377,35.3733,27742.0
2021-06-01 11:10:00,49.74,49.83,49.73,49.82,74356.0,35.3733,35.4373,35.3661,35.4302,74356.0
2021-06-01 11:15:00,49.82,49.84,49.79,49.83,52118.0,35.4302,35.4444,35.4088,35.4373,52118.0
2021-06-01 11:20:00,49.83,49.84,49.78,49.79,22801.0,35.4373,35.4444,35.4017,35.4088,22801.0
2021-06-01 11:25:00,49.8,49.82,49.76,49.79,29301.0,35.4159,35.4302,35.3875,35.4088,29301.0
2021-06-01 11:30:00,49.79,49.79,49.75,49.78,25334.0,35.4088,35.4088,35.3804,35.4017,25334.0
2021-06-01 11:35:00,49.77,49.81,49.77,49.79,30832.0,35.3946,35.423,35.3946,35.4088,30832.0
2021-06-01 11:40:00,49.79,49.83,49.78,49.81,20508.0,35.4088,35.4373,35.4017,35.423,20508.0
2021-06-01 11:45:00,49.82,49.85,49.81,49.84,40401.0,35.4302,35.4515,35.423,35.4444,40401.0
2021-06-01 11:50:00,49.83,49.85,49.82,49.83,31980.0,35.4373,35.4515,35.4302,35.4373,31980.0
2021-06-01 11:55:00,49.83,49.85,49.8,49.81,23378.0,35.4373,35.4515,35.4159,35.423,23378.0
2021-06-01 12:00:00,49.82,49.83,49.8,49.8,12135.0,35.4302,35.4373,35.4159,35.4159,12135.0
2021-06-01 12:05:00,49.81,49.83,49.79,49.8,35106.0,35.423,35.4373,35.4088,35.4159,35106.0
2021-06-01 12:10:00,49.8,49.8,49.78,49.79,11981.0,35.4159,35.4159,35.4017,35.4088,11981.0
2021-06-01 12:15:00,49.8,49.8,49.7,49.71,22712.0,35.4159,35.4159,35.3448,35.3519,22712.0
2021-06-01 12:20:00,49.71,49.71,49.67,49.68,24386.0,35.3519,35.3519,35.3235,35.3306,24386.0
2021-06-01 12:25:00,49.67,49.7,49.66,49.67,25772.0,35.3235,35.3448,35.3164,35.3235,25772.0
2021-06-01 12:30:00,49.66,49.66,49.61,49.63,21145.0,35.3164,35.3164,35.2808,35.295,21145.0
2021-06-01 12:35:00,49.63,49.63,49.6,49.61,26318.0,35.295,35.295,35.2737,35.2808,26318.0
2021-06-01 12:40:00,49.61,49.64,49.61,49.62,66144.0,35.2808,35.3021,35.2808,35.2879,66144.0
2021-06-01 12:45:00,49.63,49.63,49.58,49.61,67409.0,35.295,35.295,35.2595,35.2808,67409.0
2021-06-01 12:50:00,49.62,49.62,49.55,49.58,20163.0,35.2879,35.2879,35.2381,35.2595,20163.0
2021-06-01 12:55:00,49.57,49.57,49.53,49.54,30943.0,35.2524,35.2524,35.2239,35.231,30943.0
2021-06-01 13:00:00,49.55,49.55,49.51,49.51,24156.0,35.2381,35.2381,35.2097,35.2097,24156.0
2021-06-01 13:05:00,49.51,49.52,49.45,49.46,98114.0,35.2097,35.2168,35.167,35.1741,98114.0
2021-06-01 13:10:00,49.47,49.48,49.42,49.44,62926.0,35.1812,35.1884,35.1457,35.1599,62926.0
2021-06-01 13:15:00,49.44,49.44,49.38,49.39,32154.0,35.1599,35.1599,35.1172,35.1244,32154.0
2021-06-01 13:20:00,49.39,49.41,49.35,49.36,32527.0,35.1244,35.1386,35.0959,35.103,32527.0
2021-06-01 13:25:00,49.36,49.37,49.34,49.35,26148.0,35.103,35.1101,35.0888,35.0959,26148.0
2021-06-01 13:30:00,49.35,49.37,49.34,49.36,40977.0,35.0959,35.1101,35.0888,35.103,40977.0
2021-06-01 13:35:00,49.36,49.36,49.34,49.35,19653.0,35.103,35.103,35.0888,35.0959,19653.0
2021-06-01 13:40:00,49.35,49.38,49.33,49.37,50596.0,35.0959,35.1172,35.0817,35.1101,50596.0
2021-06-01 13:45:00,49.37,49.39,49.33,49.36,28547.0,35.1101,35.1244,35.0817,35.103,28547.0
2021-06-01 13:50:00,49.36,49.36,49.34,49.35,15060.0,35.103,35.103,35.0888,35.0959,15060.0
2021-06-01 13:55:00,49.35,49.35,49.33,49.35,28230.0,35.0959,35.0959,35.0817,35.0959,28230.0
2021-06-01 14:00:00,49.35,49.38,49.34,49.36,26512.0,35.0959,35.1172,35.0888,35.103,26512.0
2021-06-01 14:05:00,49.37,49.43,49.34,49.34,48682.0,35.1101,35.1528,35.0888,35.0888,48682.0
2021-06-01 14:10:00,49.35,49.35,49.33,49.34,16950.0,35.0959,35.0959,35.0817,35.0888,16950.0
2021-06-01 14:15:00,49.34,49.35,49.33,49.34,17642.0,35.0888,35.0959,35.0817,35.0888,17642.0
2021-06-01 14:20:00,49.34,49.35,49.33,49.34,28713.0,35.0888,35.0959,35.0817,35.0888,28713.0
2021-06-01 14:25:00,49.34,49.38,49.33,49.38,19667.0,35.0888,35.1172,35.0817,35.1172,19667.0
2021-06-01 14:30:00,49.37,49.37,49.33,49.34,26145.0,35.1101,35.1101,35.0817,35.0888,26145.0
2021-06-01 14:35:00,49.34,49.35,49.29,49.3,114449.0,35.0888,35.0959,35.0532,35.0603,114449.0
2021-06-01 14:40:00,49.3,49.31,49.25,49.26,53281.0,35.0603,35.0675,35.0248,35.0319,53281.0
2021-06-01 14:45:00,49.26,49.27,49.25,49.26,37847.0,35.0319,35.039,35.0248,35.0319,37847.0
2021-06-01 14:50:00,49.26,49.28,49.26,49.27,25705.0,35.0319,35.0461,35.0319,35.039,25705.0
2021-06-01 14:55:00,49.26,49.32,49.26,49.32,53168.0,35.0319,35.0746,35.0319,35.0746,53168.0
2021-06-01 15:00:00,49.33,49.35,49.31,49.35,22194.0,35.0817,35.0959,35.0675,35.0959,22194.0
2021-06-01 15:05:00,49.35,49.35,49.31,49.33,37785.0,35.0959,35.0959,35.0675,35.0817,37785.0
2021-06-01 15:10:00,49.34,49.35,49.33,49.34,27513.0,35.0888,35.0959,35.0817,35.0888,27513.0
2021-06-01 15:15:00,49.34,49.35,49.32,49.33,29776.0,35.0888,35.0959,35.0746,35.0817,29776.0
2021-06-01 15:20:00,49.34,49.35,49.32,49.32,26369.0,35.0888,35.0959,35.0746,35.0746,26369.0
2021-06-01 15:25:00,49.33,49.37,49.31,49.34,55294.0,35.0817,35.1101,35.0675,35.0888,55294.0
2021-06-01 15:30:00,49.34,49.34,49.28,49.3,39939.0,35.0888,35.0888,35.0461,35.0603,39939.0
2021-06-01 15:35:00,49.3,49.31,49.27,49.3,60221.0,35.0603,35.0675,35.039,35.0603,60221.0
2021-06-01 15:40:00,49.3,49.38,49.29,49.37,58037.0,35.0603,35.1172,35.0532,35.1101,58037.0
2021-06-01 15:45:00,49.37,49.37,49.32,49.34,90012.0,35.1101,35.1101,35.0746,35.0888,90012.0
2021-06-01 15:50:00,49.34,49.41,49.32,49.41,131837.0,35.0888,35.1386,35.0746,35.1386,131837.0
2021-06-01 15:55:00,49.41,49.41,49.31,49.37,322595.0,35.1386,35.1386,35.0675,35.1101,322595.0
2021-06-02 09:30:00,49.5,49.57,49.32,49.43,215342.0,35.2026,35.2524,35.0746,35.1528,215342.0
2021-06-02 09:35:00,49.42,49.42,49.28,49.3,59642.0,35.1457,35.1457,35.0461,35.0603,59642.0
2021-06-02 09:40:00,49.3,49.31,49.25,49.29,66333.0,35.0603,35.0675,35.0248,35.0532,66333.0
2021-06-02 09:45:00,49.29,49.38,49.27,49.37,65401.0,35.0532,35.1172,35.039,35.1101,65401.0
2021-06-02 09:50:00,49.36,49.46,49.36,49.42,42483.0,35.103,35.1741,35.103,35.1457,42483.0
2021-06-02 09:55:00,49.41,49.52,49.37,49.51,84656.0,35.1386,35.2168,35.1101,35.2097,84656.0
2021-06-02 10:00:00,49.52,49.54,49.43,49.46,65692.0,35.2168,35.231,35.1528,35.1741,65692.0
2021-06-02 10:05:00,49.46,49.46,49.33,49.4,63939.0,35.1741,35.1741,35.0817,35.1315,63939.0
2021-06-02 10:10:00,49.4,49.49,49.37,49.47,43968.0,35.1315,35.1955,35.1101,35.1812,43968.0
2021-06-02 10:15:00,49.47,49.49,49.41,49.44,49140.0,35.1812,35.1955,35.1386,35.1599,49140.0
2021-06-02 10:20:00,49.43,49.5,49.43,49.49,35994.0,35.1528,35.2026,35.1528,35.1955,35994.0
2021-06-02 10:25:00,49.48,49.5,49.46,49.5,26132.0,35.1884,35.2026,35.1741,35.2026,26132.0
2021-06-02 10:30:00,49.5,49.5,49.4,49.41,59289.0,35.2026,35.2026,35.1315,35.1386,59289.0
2021-06-02 10:35:00,49.41,49.42,49.36,49.39,41457.0,35.1386,35.1457,35.103,35.1244,41457.0
2021-06-02 10:40:00,49.38,49.38,49.35,49.37,25412.0,35.1172,35.1172,35.0959,35.1101,25412.0
2021-06-02 10:45:00,49.37,49.4,49.36,49.38,40988.0,35.1101,35.1315,35.103,35.1172,40988.0
2021-06-02 10:50:00,49.38,49.39,49.36,49.39,27090.0,35.1172,35.1244,35.103,35.1244,27090.0
2021-06-02 10:55:00,49.39,49.47,49.38,49.47,32679.0,35.1244,35.1812,35.1172,35.1812,32679.0
2021-06-02 11:00:00,49.47,49.52,49.46,49.5,36893.0,35.1812,35.2168,35.1741,35.2026,36893.0
2021-06-02 11:05:00,49.5,49.55,49.49,49.54,54124.0,35.2026,35.2381,35.1955,35.231,54124.0
2021-06-02 11:10:00,49.54,49.57,49.54,49.55,37703.0,35.231,35.2524,35.231,35.2381,37703.0
2021-06-02 11:15:00,49.55,49.61,49.55,49.61,54038.0,35.2381,35.2808,35.2381,35.2808,54038.0
2021-06-02 11:20:00,49.6,49.63,49.59,49.62,33673.0,35.2737,35.295,35.2666,35.2879,33673.0
2021-06-02 11:25:00,49.62,49.68,49.62,49.68,44885.0,35.2879,35.3306,35.2879,35.3306,44885.0
2021-06-02 11:30:00,49.68,49.7,49.66,49.7,31329.0,35.3306,35.3448,35.3164,35.3448,31329.0
2021-06-02 11:35:00,49.7,49.72,49.67,49.68,33905.0,35.3448,35.359,35.3235,35.3306,33905.0
2021-06-02 11:40:00,49.67,49.74,49.67,49.74,25426.0,35.3235,35.3733,35.3235,35.3733,25426.0
2021-06-02 11:45:00,49.73,49.74,49.71,49.71,52816.0,35.3661,35.3733,35.3519,35.3519,52816.0
2021-06-02 11:50:00,49.72,49.74,49.71,49.73,25250.0,35.359,35.3733,35.3519,35.3661,25250.0
2021-06-02 11:55:00,49.72,49.72,49.65,49.66,50311.0,35.359,35.359,35.3093,35.3164,50311.0
2021-06-02 12:00:00,49.67,49.7,49.66,49.69,23428.0,35.3235,35.3448,35.3164,35.3377,23428.0
2021-06-02 12:05:00,49.7,49.7,49.67,49.67,25549.0,35.3448,35.3448,35.3235,35.3235,25549.0
2021-06-02 12:10:00,49.67,49.67,49.62,49.63,26762.0,35.3235,35.3235,35.2879,35.295,26762.0
2021-06-02 12:15:00,49.64,49.7,49.63,49.69,33654.0,35.3021,35.3448,35.295,35.3377,33654.0
2021-06-02 12:20:00,49.68,49.72,49.68,49.69,25876.0,35.3306,35.359,35.3306,35.3377,25876.0
2021-06-02 12:25:00,49.69,49.72,49.69,49.71,20996.0,35.3377,35.359,35.3377,35.3519,20996.0
2021-06-02 12:30:00,49.71,49.71,49.65,49.69,33614.0,35.3519,35.3519,35.3093,35.3377,33614.0
2021-06-02 12:35:00,49.69,49.72,49.68,49.72,27534.0,35.3377,35.359,35.3306,35.359,27534.0
2021-06-02 12:40:00,49.72,49.73,49.7,49.71,28482.0,35.359,35.3661,35.3448,35.3519,28482.0
2021-06-02 12:45:00,49.71,49.72,49.68,49.7,16085.0,35.3519,35.359,35.3306,35.3448,16085.0
2021-06-02 12:50:00,49.7,49.7,49.65,49.65,21658.0,35.3448,35.3448,35.3093,35.3093,21658.0
2021-06-02 12:55:00,49.66,49.68,49.64,49.66,19363.0,35.3164,35.3306,35.3021,35.3164,19363.0
2021-06-02 13:00:00,49.67,49.69,49.65,49.68,22679.0,35.3235,35.3377,35.3093,35.3306,22679.0
2021-06-02 13:05:00,49.68,49.69,49.63,49.64,16852.0,35.3306,35.3377,35.295,35.3021,16852.0
2021-06-02 13:10:00,49.63,49.65,49.62,49.63,15278.0,35.295,35.3093,35.2879,35.295,15278.0
2021-06-02 13:15:00,49.63,49.67,49.61,49.65,37052.0,35.295,35.3235,35.2808,35.3093,37052.0
2021-06-02 13:20:00,49.64,49.68,49.63,49.65,29736.0,35.3021,35.3306,35.295,35.3093,29736.0
2021-06-02 13:25:00,49.65,49.67,49.62,49.66,34873.0,35.3093,35.3235,35.2879,35.3164,34873.0
2021-06-02 13:30:00,49.66,49.67,49.62,49.65,16494.0,35.3164,35.3235,35.2879,35.3093,16494.0
2021-06-02 13:35:00,49.65,49.66,49.63,49.65,18026.0,35.3093,35.3164,35.295,35.3093,18026.0
2021-06-02 13:40:00,49.65,49.67,49.63,49.66,28539.0,35.3093,35.3235,35.295,35.3164,28539.0
2021-06-02 13:45:00,49.66,49.68,49.65,49.66,32283.0,35.3164,35.3306,35.3093,35.3164,32283.0
2021-06-02 13:50:00,49.66,49.67,49.62,49.64,22548.0,35.3164,35.3235,35.2879,35.3021,22548.0
2021-06-02 13:55:00,49.64,49.66,49.62,49.63,36360.0,35.3021,35.3164,35.2879,35.295,36360.0
2021-06-02 14:00:00,49.63,49.66,49.61,49.61,21822.0,35.295,35.3164,35.2808,35.2808,21822.0
2021-06-02 14:05:00,49.61,49.62,49.58,49.58,26622.0,35.2808,35.2879,35.2595,35.2595,26622.0
2021-06-02 14:10:00,49.58,49.61,49.57,49.61,24191.0,35.2595,35.2808,35.2524,35.2808,24191.0
2021-06-02 14:15:00,49.61,49.62,49.58,49.59,15113.0,35.2808,35.2879,35.2595,35.2666,15113.0
2021-06-02 14:20:00,49.59,49.6,49.53,49.53,44202.0,35.2666,35.2737,35.2239,35.2239,44202.0
2021-06-02 14:25:00,49.54,49.55,49.47,49.47,71376.0,35.231,35.2381,35.1812,35.1812,71376.0
2021-06-02 14:30:00,49.47,49.48,49.43,49.47,40077.0,35.1812,35.1884,35.1528,35.1812,40077.0
2021-06-02 14:35:00,49.46,49.46,49.43,49.45,25533.0,35.1741,35.1741,35.1528,35.167,25533.0
2021-06-02 14:40:00,49.46,49.46,49.44,49.46,23354.0,35.1741,35.1741,35.1599,35.1741,23354.0
2021-06-02 14:45:00,49.46,49.49,49.45,49.47,23430.0,35.1741,35.1955,35.167,35.1812,23430.0
2021-06-02 14:50:00,49.47,49.49,49.46,49.48,24920.0,35.1812,35.1955,35.1741,35.1884,24920.0
2021-06-02 14:55:00,49.47,49.51,49.46,49.48,72161.0,35.1812,35.2097,35.1741,35.1884,72161.0
2021-06-02 15:00:00,49.48,49.52,49.46,49.5,55360.0,35.1884,35.2168,35.1741,35.2026,55360.0
2021-06-02 15:05:00,49.51,49.53,49.49,49.53,33340.0,35.2097,35.2239,35.1955,35.2239,33340.0
2021-06-02 15:10:00,49.53,49.54,49.51,49.53,43928.0,35.2239,35.231,35.2097,35.2239,43928.0
2021-06-02 15:15:00,49.53,49.55,49.52,49.53,36070.0,35.2239,35.2381,35.2168,35.2239,36070.0
2021-06-02 15:20:00,49.53,49.56,49.5,49.52,30264.0,35.2239,35.2453,35.2026,35.2168,30264.0
2021-06-02 15:25:00,49.53,49.55,49.52,49.55,46618.0,35.2239,35.2381,35.2168,35.2381,46618.0
2021-06-02 15:30:00,49.55,49.55,49.5,49.51,56146.0,35.2381,35.2381,35.2026,35.2097,56146.0
2021-06-02 15:35:00,49.51,49.55,49.51,49.55,44732.0,35.2097,35.2381,35.2097,35.2381,44732.0
2021-06-02 15:40:00,49.55,49.55,49.5,49.52,51240.0,35.2381,35.2381,35.2026,35.2168,51240.0
2021-06-02 15:45:00,49.52,49.54,49.5,49.51,81359.0,35.2168,35.231,35.2026,35.2097,81359.0
2021-06-02 15:50:00,49.52,49.53,49.49,49.52,102041.0,35.2168,35.2239,35.1955,35.2168,102041.0
2021-06-02 15:55:00,49.52,49.54,49.45,49.51,480277.0,35.2168,35.231,35.167,35.2097,480277.0
2021-06-03 09:30:00,49.46,49.48,49.32,49.36,153201.0,35.1741,35.1884,35.0746,35.103,153201.0
2021-06-03 09:35:00,49.39,49.46,49.35,49.4,112823.0,35.1244,35.1741,35.0959,35.1315,112823.0
2021-06-03 09:40:00,49.4,49.44,49.3,49.33,97445.0,35.1315,35.1599,35.0603,35.0817,97445.0
2021-06-03 09:45:00,49.35,49.4,49.29,49.31,71886.0,35.0959,35.1315,35.0532,35.0675,71886.0
2021-06-03 09:50:00,49.31,49.45,49.31,49.44,29838.0,35.0675,35.167,35.0675,35.1599,29838.0
2021-06-03 09:55:00,49.43,49.52,49.4,49.43,88906.0,35.1528,35.2168,35.1315,35.1528,88906.0
2021-06-03 10:00:00,49.41,49.5,49.41,49.5,34398.0,35.1386,35.2026,35.1386,35.2026,34398.0
2021-06-03 10:05:00,49.5,49.6,49.49,49.52,77444.0,35.2026,35.2737,35.1955,35.2168,77444.0
2021-06-03 10:10:00,49.52,49.55,49.49,49.49,27275.0,35.2168,35.2381,35.1955,35.1955,27275.0
2021-06-03 10:15:00,49.49,49.67,49.49,49.66,180128.0,35.1955,35.3235,35.1955,35.3164,180128.0
2021-06-03 10:20:00,49.66,49.69,49.63,49.69,84902.0,35.3164,35.3377,35.295,35.3377,84902.0
2021-06-03 10:25:00,49.69,49.69,49.6,49.67,53385.0,35.3377,35.3377,35.2737,35.3235,53385.0
2021-06-03 10:30:00,49.66,49.67,49.61,49.61,29523.0,35.3164,35.3235,35.2808,35.2808,29523.0
2021-06-03 10:35:00,49.61,49.64,49.54,49.54,44298.0,35.2808,35.3021,35.231,35.231,44298.0
2021-06-03 10:40:00,49.53,49.56,49.52,49.53,46967.0,35.2239,35.2453,35.2168,35.2239,46967.0
2021-06-03 10:45:00,49.53,49.61,49.53,49.59,30632.0,35.2239,35.2808,35.2239,35.2666,30632.0
2021-06-03 10:50:00,49.59,49.63,49.59,49.63,24351.0,35.2666,35.295,35.2666,35.295,24351.0
2021-06-03 10:55:00,49.62,49.67,49.6,49.66,46004.0,35.2879,35.3235,35.2737,35.3164,46004.0
2021-06-03 11:00:00,49.66,49.69,49.64,49.69,29734.0,35.3164,35.3377,35.3021,35.3377,29734.0
2021-06-03 11:05:00,49.69,49.75,49.66,49.73,38204.0,35.3377,35.3804,35.3164,35.3661,38204.0
2021-06-03 11:10:00,49.73,49.74,49.68,49.69,21186.0,35.3661,35.3733,35.3306,35.3377,21186.0
2021-06-03 11:15:00,49.69,49.72,49.64,49.65,21136.0,35.3377,35.359,35.3021,35.3093,21136.0
2021-06-03 11:20:00,49.66,49.7,49.65,49.7,26230.0,35.3164,35.3448,35.3093,35.3448,26230.0
2021-06-03 11:25:00,49.7,49.74,49.66,49.68,47130.0,35.3448,35.3733,35.3164,35.3306,47130.0
2021-06-03 11:30:00,49.68,49.69,49.66,49.68,25493.0,35.3306,35.3377,35.3164,35.3306,25493.0
2021-06-03 11:35:00,49.68,49.7,49.63,49.65,43900.0,35.3306,35.3448,35.295,35.3093,43900.0
2021-06-03 11:40:00,49.65,49.71,49.65,49.71,32751.0,35.3093,35.3519,35.3093,35.3519,32751.0
2021-06-03 11:45:00,49.71,49.73,49.67,49.69,17745.0,35.3519,35.3661,35.3235,35.3377,17745.0
2021-06-03 11:50:00,49.69,49.71,49.66,49.71,23871.0,35.3377,35.3519,35.3164,35.3519,23871.0
2021-06-03 11:55:00,49.71,49.74,49.7,49.72,33501.0,35.3519,35.3733,35.3448,35.359,33501.0
2021-06-03 12:00:00,49.72,49.75,49.7,49.73,45551.0,35.359,35.3804,35.3448,35.3661,45551.0
2021-06-03 12:05:00,49.73,49.73,49.7,49.7,16599.0,35.3661,35.3661,35.3448,35.3448,16599.0
2021-06-03 12:10:00,49.7,49.75,49.69,49.73,25433.0,35.3448,35.3804,35.3377,35.3661,25433.0
2021-06-03 12:15:00,49.74,49.75,49.72,49.73,12104.0,35.3733,35.3804,35.359,35.3661,12104.0
2021-06-03 12:20:00,49.73,49.73,49.69,49.71,21388.0,35.3661,35.3661,35.3377,35.3519,21388.0
2021-06-03 12:25:00,49.72,49.72,49.68,49.7,17319.0,35.359,35.359,35.3306,35.3448,17319.0
2021-06-03 12:30:00,49.69,49.75,49.69,49.7,33937.0,35.3377,35.3804,35.3377,35.3448,33937.0
2021-06-03 12:35:00,49.71,49.72,49.68,49.72,21647.0,35.3519,35.359,35.3306,35.359,21647.0
2021-06-03 12:40:00,49.72,49.73,49.7,49.72,15673.0,35.359,35.3661,35.3448,35.359,15673.0
2021-06-03 12:45:00,49.73,49.73,49.67,49.68,25945.0,35.3661,35.3661,35.3235,35.3306,25945.0
2021-06-03 12:50:00,49.67,49.69,49.6,49.61,40681.0,35.3235,35.3377,35.2737,35.2808,40681.0
2021-06-03 12:55:00,49.61,49.63,49.58,49.62,29901.0,35.2808,35.295,35.2595,35.2879,29901.0
2021-06-03 13:00:00,49.62,49.62,49.58,49.61,18552.0,35.2879,35.2879,35.2595,35.2808,18552.0
2021-06-03 13:05:00,49.61,49.66,49.58,49.62,48975.0,35.2808,35.3164,35.2595,35.2879,48975.0
2021-06-03 13:10:00,49.62,49.64,49.59,49.64,16905.0,35.2879,35.3021,35.2666,35.3021,16905.0
2021-06-03 13:15:00,49.63,49.64,49.59,49.61,11131.0,35.295,35.3021,35.2666,35.2808,11131.0
2021-06-03 13:20:00,49.6,49.65,49.6,49.65,16727.0,35.2737,35.3093,35.2737,35.3093,16727.0
2021-06-03 13:25:00,49.65,49.66,49.64,49.66,17899.0,35.3093,35.3164,35.3021,35.3164,17899.0
2021-06-03 13:30:00,49.66,49.66,49.63,49.64,16211.0,35.3164,35.3164,35.295,35.3021,16211.0
2021-06-03 13:35:00,49.64,49.67,49.63,49.67,14839.0,35.3021,35.3235,35.295,35.3235,14839.0
2021-06-03 13:40:00,49.66,49.7,49.65,49.66,23630.0,35.3164,35.3448,35.3093,35.3164,23630.0
2021-06-03 13:45:00,49.67,49.69,49.66,49.68,17411.0,35.3235,35.3377,35.3164,35.3306,17411.0
2021-06-03 13:50:00,49.69,49.72,49.68,49.7,19740.0,35.3377,35.359,35.3306,35.3448,19740.0
2021-06-03 13:55:00,49.7,49.72,49.69,49.7,14053.0,35.3448,35.359,35.3377,35.3448,14053.0
2021-06-03 14:00:00,49.7,49.71,49.66,49.68,22813.0,35.3448,35.3519,35.3164,35.3306,22813.0
2021-06-03 14:05:00,49.68,49.69,49.66,49.67,15476.0,35.3306,35.3377,35.3164,35.3235,15476.0
2021-06-03 14:10:00,49.66,49.68,49.66,49.68,8561.0,35.3164,35.3306,35.3164,35.3306,8561.0
2021-06-03 14:15:00,49.68,49.68,49.62,49.64,26496.0,35.3306,35.3306,35.2879,35.3021,26496.0
2021-06-03 14:20:00,49.65,49.66,49.62,49.63,16796.0,35.3093,35.3164,35.2879,35.295,16796.0
2021-06-03 14:25:00,49.63,49.63,49.6,49.62,10338.0,35.295,35.295,35.2737,35.2879,10338.0
2021-06-03 14:30:00,49.62,49.65,49.61,49.63,27878.0,35.2879,35.3093,35.2808,35.295,27878.0
2021-06-03 14:35:00,49.64,49.68,49.62,49.66,23371.0,35.3021,35.3306,35.2879,35.3164,23371.0
2021-06-03 14:40:00,49.67,49.67,49.64,49.65,14866.0,35.3235,35.3235,35.3021,35.3093,14866.0
2021-06-03 14:45:00,49.65,49.67,49.64,49.66,22196.0,35.3093,35.3235,35.3021,35.3164,22196.0
2021-06-03 14:50:00,49.65,49.66,49.64,49.66,26197.0,35.3093,35.3164,35.3021,35.3164,26197.0
2021-06-03 14:55:00,49.65,49.66,49.64,49.65,23115.0,35.3093,35.3164,35.3021,35.3093,23115.0
2021-06-03 15:00:00,49.65,49.65,49.62,49.63,16184.0,35.3093,35.3093,35.2879,35.295,16184.0
2021-06-03 15:05:00,49.62,49.63,49.6,49.62,18885.0,35.2879,35.295,35.2737,35.2879,18885.0
2021-06-03 15:10:00,49.62,49.66,49.62,49.66,14382.0,35.2879,35.3164,35.2879,35.3164,14382.0
2021-06-03 15:15:00,49.66,49.71,49.65,49.68,37871.0,35.3164,35.3519,35.3093,35.3306,37871.0
2021-06-03 15:20:00,49.68,49.7,49.65,49.69,18681.0,35.3306,35.3448,35.3093,35.3377,18681.0
2021-06-03 15:25:00,49.69,49.72,49.65,49.7,32505.0,35.3377,35.359,35.3093,35.3448,32505.0
2021-06-03 15:30:00,49.71,49.81,49.7,49.8,50174.0,35.3519,35.423,35.3448,35.4159,50174.0
2021-06-03 15:35:00,49.8,49.89,49.8,49.89,51592.0,35.4159,35.4799,35.4159,35.4799,51592.0
2021-06-03 15:40:00,49.89,49.9,49.81,49.82,50538.0,35.4799,35.487,35.423,35.4302,50538.0
2021-06-03 15:45:00,49.82,49.84,49.81,49.82,56633.0,35.4302,35.4444,35.423,35.4302,56633.0
2021-06-03 15:50:00,49.81,49.85,49.81,49.83,97782.0,35.423,35.4515,35.423,35.4373,97782.0
2021-06-03 15:55:00,49.84,49.91,49.78,49.78,468502.0,35.4444,35.4942,35.4017,35.4017,468502.0
2021-06-04 09:30:00,49.95,50.06,49.89,49.89,169490.0,35.5226,35.6008,35.4799,35.4799,169490.0
2021-06-04 09:35:00,49.89,49.98,49.87,49.9,77828.0,35.4799,35.5439,35.4657,35.487,77828.0
2021-06-04 09:40:00,49.89,50.08,49.89,50.07,67019.0,35.4799,35.6151,35.4799,35.6079,67019.0
2021-06-04 09:45:00,50.06,50.06,49.95,49.96,59384.0,35.6008,35.6008,35.5226,35.5297,59384.0
2021-06-04 09:50:00,49.96,49.99,49.9,49.93,74721.0,35.5297,35.5511,35.487,35.5084,74721.0
2021-06-04 09:55:00,49.93,49.95,49.89,49.9,29383.0,35.5084,35.5226,35.4799,35.487,29383.0
2021-06-04 10:00:00,49.89,49.94,49.87,49.89,57009.0,35.4799,35.5155,35.4657,35.4799,57009.0
2021-06-04 10:05:00,49.89,49.9,49.86,49.87,56364.0,35.4799,35.487,35.4586,35.4657,56364.0
2021-06-04 10:10:00,49.86,49.94,49.86,49.87,43789.0,35.4586,35.5155,35.4586,35.4657,43789.0
2021-06-04 10:15:00,49.87,49.93,49.84,49.89,52519.0,35.4657,35.5084,35.4444,35.4799,52519.0
2021-06-04 10:20:00,49.89,49.9,49.84,49.84,21514.0,35.4799,35.487,35.4444,35.4444,21514.0
2021-06-04 10:25:00,49.84,49.86,49.82,49.83,38735.0,35.4444,35.4586,35.4302,35.4373,38735.0
2021-06-04 10:30:00,49.82,49.88,49.81,49.85,39332.0,35.4302,35.4728,35.423,35.4515,39332.0
2021-06-04 10:35:00,49.84,49.88,49.81,49.83,50041.0,35.4444,35.4728,35.423,35.4373,50041.0
2021-06-04 10:40:00,49.82,49.88,49.82,49.83,44207.0,35.4302,35.4728,35.4302,35.4373,44207.0
2021-06-04 10:45:00,49.84,49.86,49.81,49.81,43164.0,35.4444,35.4586,35.423,35.423,43164.0
2021-06-04 10:50:00,49.81,49.83,49.8,49.8,24972.0,35.423,35.4373,35.4159,35.4159,24972.0
2021-06-04 10:55:00,49.8,49.82,49.78,49.78,36574.0,35.4159,35.4302,35.4017,35.4017,36574.0
2021-06-04 11:00:00,49.79,49.86,49.79,49.83,44564.0,35.4088,35.4586,35.4088,35.4373,44564.0
2021-06-04 11:05:00,49.83,49.84,49.79,49.8,35103.0,35.4373,35.4444,35.4088,35.4159,35103.0
2021-06-04 11:10:00,49.79,49.83,49.79,49.81,40804.0,35.4088,35.4373,35.4088,35.423,40804.0
2021-06-04 11:15:00,49.8,49.81,49.78,49.79,37354.0,35.4159,35.423,35.4017,35.4088,37354.0
2021-06-04 11:20:00,49.79,49.8,49.72,49.73,64615.0,35.4088,35.4159,35.359,35.3661,64615.0
2021-06-04 11:25:00,49.72,49.74,49.68,49.71,85878.0,35.359,35.3733,35.3306,35.3519,85878.0
2021-06-04 11:30:00,49.7,49.78,49.68,49.73,73258.0,35.3448,35.4017,35.3306,35.3661,73258.0
2021-06-04 11:35:00,49.74,49.76,49.7,49.72,40688.0,35.3733,35.3875,35.3448,35.359,40688.0
2021-06-04 11:40:00,49.73,49.75,49.66,49.68,60251.0,35.3661,35.3804,35.3164,35.3306,60251.0
2021-06-04 11:45:00,49.69,49.71,49.66,49.68,53090.0,35.3377,35.3519,35.3164,35.3306,53090.0
2021-06-04 11:50:00,49.67,49.68,49.65,49.66,24716.0,35.3235,35.3306,35.3093,35.3164,24716.0
2021-06-04 11:55:00,49.66,49.67,49.63,49.65,34070.0,35.3164,35.3235,35.295,35.3093,34070.0
2021-06-04 12:00:00,49.66,49.7,49.66,49.68,28540.0,35.3164,35.3448,35.3164,35.3306,28540.0
2021-06-04 12:05:00,49.68,49.7,49.65,49.7,57856.0,35.3306,35.3448,35.3093,35.3448,57856.0
2021-06-04 12:10:00,49.7,49.72,49.65,49.7,67308.0,35.3448,35.359,35.3093,35.3448,67308.0
2021-06-04 12:15:00,49.7,49.7,49.63,49.64,50031.0,35.3448,35.3448,35.295,35.3021,50031.0
2021-06-04 12:20:00,49.64,49.65,49.6,49.61,38445.0,35.3021,35.3093,35.2737,35.2808,38445.0
2021-06-04 12:25:00,49.61,49.61,49.58,49.59,36349.0,35.2808,35.2808,35.2595,35.2666,36349.0
2021-06-04 12:30:00,49.59,49.62,49.57,49.62,27362.0,35.2666,35.2879,35.2524,35.2879,27362.0
2021-06-04 12:35:00,49.61,49.64,49.61,49.63,18795.0,35.2808,35.3021,35.2808,35.295,18795.0
2021-06-04 12:40:00,49.63,49.66,49.62,49.64,36635.0,35.295,35.3164,35.2879,35.3021,36635.0
2021-06-04 12:45:00,49.64,49.67,49.64,49.66,21722.0,35.3021,35.3235,35.3021,35.3164,21722.0
2021-06-04 12:50:00,49.66,49.67,49.63,49.65,32517.0,35.3164,35.3235,35.295,35.3093,32517.0
2021-06-04 12:55:00,49.65,49.65,49.63,49.64,19972.0,35.3093,35.3093,35.295,35.3021,19972.0
2021-06-04 13:00:00,49.63,49.67,49.63,49.66,27641.0,35.295,35.3235,35.295,35.3164,27641.0
2021-06-04 13:05:00,49.66,49.66,49.63,49.65,23541.0,35.3164,35.3164,35.295,35.3093,23541.0
2021-06-04 13:10:00,49.65,49.65,49.63,49.64,31300.0,35.3093,35.3093,35.295,35.3021,31300.0
2021-06-04 13:15:00,49.64,49.65,49.6,49.61,23227.0,35.3021,35.3093,35.2737,35.2808,23227.0
2021-06-04 13:20:00,49.6,49.61,49.59,49.61,38283.0,35.2737,35.2808,35.2666,35.2808,38283.0
2021-06-04 13:25:00,49.6,49.61,49.59,49.61,22251.0,35.2737,35.2808,35.2666,35.2808,22251.0
2021-06-04 13:30:00,49.61,49.64,49.6,49.63,30378.0,35.2808,35.3021,35.2737,35.295,30378.0
2021-06-04 13:35:00,49.63,49.64,49.61,49.63,20920.0,35.295,35.3021,35.2808,35.295,20920.0
2021-06-04 13:40:00,49.63,49.67,49.62,49.66,26595.0,35.295,35.3235,35.2879,35.3164,26595.0
2021-06-04 13:45:00,49.66,49.67,49.65,49.65,35862.0,35.3164,35.3235,35.3093,35.3093,35862.0
2021-06-04 13:50:00,49.66,49.66,49.63,49.65,30759.0,35.3164,35.3164,35.295,35.3093,30759.0
2021-06-04 13:55:00,49.65,49.66,49.63,49.65,19800.0,35.3093,35.3164,35.295,35.3093,19800.0
2021-06-04 14:00:00,49.65,49.68,49.64,49.67,17768.0,35.3093,35.3306,35.3021,35.3235,17768.0
2021-06-04 14:05:00,49.68,49.7,49.67,49.7,18507.0,35.3306,35.3448,35.3235,35.3448,18507.0
2021-06-04 14:10:00,49.7,49.71,49.68,49.71,23902.0,35.3448,35.3519,35.3306,35.3519,23902.0
2021-06-04 14:15:00,49.71,49.73,49.69,49.73,42588.0,35.3519,35.3661,35.3377,35.3661,42588.0
2021-06-04 14:20:00,49.73,49.78,49.72,49.77,43848.0,35.3661,35.4017,35.359,35.3946,43848.0
2021-06-04 14:25:00,49.77,49.78,49.75,49.76,12062.0,35.3946,35.4017,35.3804,35.3875,12062.0
2021-06-04 14:30:00,49.76,49.78,49.75,49.77,39019.0,35.3875,35.4017,35.3804,35.3946,39019.0
2021-06-04 14:35:00,49.76,49.84,49.76,49.83,47434.0,35.3875,35.4444,35.3875,35.4373,47434.0
2021-06-04 14:40:00,49.83,49.83,49.8,49.82,24636.0,35.4373,35.4373,35.4159,35.4302,24636.0
2021-06-04 14:45:00,49.82,49.82,49.77,49.77,21762.0,35.4302,35.4302,35.3946,35.3946,21762.0
2021-06-04 14:50:00,49.78,49.79,49.77,49.78,34130.0,35.4017,35.4088,35.3946,35.4017,34130.0
2021-06-04 14:55:00,49.78,49.79,49.77,49.79,24185.0,35.4017,35.4088,35.3946,35.4088,24185.0
2021-06-04 15:00:00,49.79,49.81,49.77,49.8,41130.0,35.4088,35.423,35.3946,35.4159,41130.0
2021-06-04 15:05:00,49.8,49.8,49.76,49.76,30651.0,35.4159,35.4159,35.3875,35.3875,30651.0
2021-06-04 15:10:00,49.77,49.78,49.76,49.78,17233.0,35.3946,35.4017,35.3875,35.4017,17233.0
2021-06-04 15:15:00,49.78,49.79,49.76,49.79,35073.0,35.4017,35.4088,35.3875,35.4088,35073.0
2021-06-04 15:20:00,49.78,49.8,49.76,49.8,55649.0,35.4017,35.4159,35.3875,35.4159,55649.0
2021-06-04 15:25:00,49.8,49.84,49.78,49.84,48401.0,35.4159,35.4444,35.4017,35.4444,48401.0
2021-06-04 15:30:00,49.84,49.84,49.8,49.81,56018.0,35.4444,35.4444,35.4159,35.423,56018.0
2021-06-04 15:35:00,49.81,49.84,49.8,49.83,73145.0,35.423,35.4444,35.4159,35.4373,73145.0
2021-06-04 15:40:00,49.84,49.88,49.83,49.87,64594.0,35.4444,35.4728,35.4373,35.4657,64594.0
2021-06-04 15:45:00,49.87,49.89,49.83,49.84,146200.0,35.4657,35.4799,35.4373,35.4444,146200.0
2021-06-04 15:50:00,49.84,49.85,49.82,49.84,122470.0,35.4444,35.4515,35.4302,35.4444,122470.0
2021-06-04 15:55:00,49.84,49.86,49.76,49.77,400739.0,35.4444,35.4586,35.3875,35.3946,400739.0
2021-06-07 09:30:00,50.0,50.19,50.0,50.16,249155.0,35.5582,35.6933,35.5582,35.6719,249155.0
2021-06-07 09:35:00,50.16,50.29,50.12,50.22,125206.0,35.6719,35.7644,35.6435,35.7146,125206.0
2021-06-07 09:40:00,50.23,50.3,50.19,50.26,112781.0,35.7217,35.7715,35.6933,35.7431,112781.0
2021-06-07 09:45:00,50.26,50.28,50.18,50.23,82895.0,35.7431,35.7573,35.6862,35.7217,82895.0
2021-06-07 09:50:00,50.22,50.26,50.17,50.26,101414.0,35.7146,35.7431,35.6791,35.7431,101414.0
2021-06-07 09:55:00,50.25,50.34,50.24,50.28,73112.0,35.736,35.8,35.7288,35.7573,73112.0
2021-06-07 10:00:00,50.29,50.36,50.28,50.3,128216.0,35.7644,35.8142,35.7573,35.7715,128216.0
2021-06-07 10:05:00,50.31,50.33,50.26,50.33,53546.0,35.7786,35.7928,35.7431,35.7928,53546.0
2021-06-07 10:10:00,50.33,50.34,50.23,50.27,119583.0,35.7928,35.8,35.7217,35.7502,119583.0
2021-06-07 10:15:00,50.28,50.28,50.21,50.22,55643.0,35.7573,35.7573,35.7075,35.7146,55643.0
2021-06-07 10:20:00,50.22,50.23,50.19,50.23,45946.0,35.7146,35.7217,35.6933,35.7217,45946.0
2021-06-07 10:25:00,50.23,50.29,50.21,50.26,71796.0,35.7217,35.7644,35.7075,35.7431,71796.0
2021-06-07 10:30:00,50.26,50.3,50.18,50.18,134345.0,35.7431,35.7715,35.6862,35.6862,134345.0
2021-06-07 10:35:00,50.18,50.21,50.16,50.17,75624.0,35.6862,35.7075,35.6719,35.6791,75624.0
2021-06-07 10:40:00,50.18,50.22,50.17,50.22,41081.0,35.6862,35.7146,35.6791,35.7146,41081.0
2021-06-07 10:45:00,50.21,50.24,50.16,50.19,47651.0,35.7075,35.7288,35.6719,35.6933,47651.0
2021-06-07 10:50:00,50.18,50.21,50.15,50.2,42033.0,35.6862,35.7075,35.6648,35.7004,42033.0
2021-06-07 10:55:00,50.2,50.21,50.15,50.18,55516.0,35.7004,35.7075,35.6648,35.6862,55516.0
2021-06-07 11:00:00,50.18,50.2,50.16,50.2,66536.0,35.6862,35.7004,35.6719,35.7004,66536.0
2021-06-07 11:05:00,50.2,50.22,50.16,50.21,43155.0,35.7004,35.7146,35.6719,35.7075,43155.0
2021-06-07 11:10:00,50.22,50.24,50.18,50.19,36052.0,35.7146,35.7288,35.6862,35.6933,36052.0
2021-06-07 11:15:00,50.2,50.23,50.18,50.2,40659.0,35.7004,35.7217,35.6862,35.7004,40659.0
2021-06-07 11:20:00,50.21,50.22,50.18,50.18,37031.0,35.7075,35.7146,35.6862,35.6862,37031.0
2021-06-07 11:25:00,50.18,50.21,50.17,50.18,45867.0,35.6862,35.7075,35.6791,35.6862,45867.0
2021-06-07 11:30:00,50.18,50.2,50.16,50.16,47280.0,35.6862,35.7004,35.6719,35.6719,47280.0
2021-06-07 11:35:00,50.15,50.18,50.14,50.14,28532.0,35.6648,35.6862,35.6577,35.6577,28532.0
2021-06-07 11:40:00,50.14,50.17,50.13,50.15,27643.0,35.6577,35.6791,35.6506,35.6648,27643.0
2021-06-07 11:45:00,50.16,50.16,50.1,50.11,38987.0,35.6719,35.6719,35.6293,35.6364,38987.0
2021-06-07 11:50:00,50.11,50.12,50.1,50.11,31936.0,35.6364,35.6435,35.6293,35.6364,31936.0
2021-06-07 11:55:00,50.11,50.13,50.09,50.13,57435.0,35.6364,35.6506,35.6222,35.6506,57435.0
2021-06-07 12:00:00,50.13,50.17,50.1,50.14,42983.0,35.6506,35.6791,35.6293,35.6577,42983.0
2021-06-07 12:05:00,50.14,50.17,50.13,50.15,24542.0,35.6577,35.6791,35.6506,35.6648,24542.0
2021-06-07 12:10:00,50.15,50.2,50.14,50.18,71475.0,35.6648,35.7004,35.6577,35.6862,71475.0
2021-06-07 12:15:00,50.19,50.19,50.14,50.16,37857.0,35.6933,35.6933,35.6577,35.6719,37857.0
2021-06-07 12:20:00,50.16,50.17,50.13,50.15,33434.0,35.6719,35.6791,35.6506,35.6648,33434.0
2021-06-07 12:25:00,50.15,50.18,50.13,50.17,24983.0,35.6648,35.6862,35.6506,35.6791,24983.0
2021-06-07 12:30:00,50.18,50.19,50.15,50.18,35473.0,35.6862,35.6933,35.6648,35.6862,35473.0
2021-06-07 12:35:00,50.18,50.23,50.17,50.2,49070.0,35.6862,35.7217,35.6791,35.7004,49070.0
2021-06-07 12:40:00,50.21,50.23,50.19,50.23,32482.0,35.7075,35.7217,35.6933,35.7217,32482.0
2021-06-07 12:45:00,50.22,50.25,50.21,50.25,24989.0,35.7146,35.736,35.7075,35.736,24989.0
2021-06-07 12:50:00,50.25,50.29,50.24,50.27,30341.0,35.736,35.7644,35.7288,35.7502,30341.0
2021-06-07 12:55:00,50.26,50.28,50.25,50.27,20969.0,35.7431,35.7573,35.736,35.7502,20969.0
2021-06-07 13:00:00,50.27,50.29,50.24,50.25,25415.0,35.7502,35.7644,35.7288,35.736,25415.0
2021-06-07 13:05:00,50.25,50.26,50.23,50.24,20629.0,35.736,35.7431,35.7217,35.7288,20629.0
2021-06-07 13:10:00,50.25,50.26,50.23,50.25,28458.0,35.736,35.7431,35.7217,35.736,28458.0
2021-06-07 13:15:00,50.24,50.27,50.23,50.25,42942.0,35.7288,35.7502,35.7217,35.736,42942.0
2021-06-07 13:20:00,50.26,50.27,50.23,50.23,27867.0,35.7431,35.7502,35.7217,35.7217,27867.0
2021-06-07 13:25:00,50.24,50.27,50.22,50.24,34786.0,35.7288,35.7502,35.7146,35.7288,34786.0
2021-06-07 13:30:00,50.25,50.25,50.2,50.21,46368.0,35.736,35.736,35.7004,35.7075,46368.0
2021-06-07 13:35:00,50.21,50.25,50.2,50.24,21390.0,35.7075,35.736,35.7004,35.7288,21390.0
2021-06-07 13:40:00,50.23,50.25,50.21,50.22,36790.0,35.7217,35.736,35.7075,35.7146,36790.0
2021-06-07 13:45:00,50.21,50.22,50.18,50.21,45108.0,35.7075,35.7146,35.6862,35.7075,45108.0
2021-06-07 13:50:00,50.21,50.22,50.18,50.19,29500.0,35.7075,35.7146,35.6862,35.6933,29500.0
2021-06-07 13:55:00,50.19,50.19,50.17,50.18,37621.0,35.6933,35.6933,35.6791,35.6862,37621.0
2021-06-07 14:00:00,50.18,50.19,50.14,50.17,52402.0,35.6862,35.6933,35.6577,35.6791,52402.0
2021-06-07 14:05:00,50.16,50.17,50.13,50.14,45752.0,35.6719,35.6791,35.6506,35.6577,45752.0
2021-06-07 14:10:00,50.13,50.19,50.12,50.17,37648.0,35.6506,35.6933,35.6435,35.6791,37648.0
2021-06-07 14:15:00,50.17,50.2,50.17,50.18,24434.0,35.6791,35.7004,35.6791,35.6862,24434.0
2021-06-07 14:20:00,50.19,50.19,50.16,50.16,26661.0,35.6933,35.6933,35.6719,35.6719,26661.0
2021-06-07 14:25:00,50.16,50.17,50.15,50.16,18744.0,35.6719,35.6791,35.6648,35.6719,18744.0
2021-06-07 14:30:00,50.17,50.22,50.16,50.22,44112.0,35.6791,35.7146,35.6719,35.7146,44112.0
2021-06-07 14:35:00,50.21,50.28,50.21,50.27,50365.0,35.7075,35.7573,35.7075,35.7502,50365.0
2021-06-07 14:40:00,50.28,50.33,50.27,50.32,54085.0,35.7573,35.7928,35.7502,35.7857,54085.0
2021-06-07 14:45:00,50.33,50.34,50.29,50.3,60481.0,35.7928,35.8,35.7644,35.7715,60481.0
2021-06-07 14:50:00,50.3,50.31,50.28,50.29,41787.0,35.7715,35.7786,35.7573,35.7644,41787.0
2021-06-07 14:55:00,50.3,50.31,50.27,50.28,55191.0,35.7715,35.7786,35.7502,35.7573,55191.0
2021-06-07 15:00:00,50.29,50.34,50.29,50.34,39164.0,35.7644,35.8,35.7644,35.8,39164.0
2021-06-07 15:05:00,50.34,50.37,50.33,50.35,52030.0,35.8,35.8213,35.7928,35.8071,52030.0
2021-06-07 15:10:00,50.34,50.35,50.32,50.34,38523.0,35.8,35.8071,35.7857,35.8,38523.0
2021-06-07 15:15:00,50.34,50.35,50.32,50.34,44952.0,35.8,35.8071,35.7857,35.8,44952.0
2021-06-07 15:20:00,50.34,50.35,50.31,50.32,50521.0,35.8,35.8071,35.7786,35.7857,50521.0
2021-06-07 15:25:00,50.32,50.33,50.3,50.31,44245.0,35.7857,35.7928,35.7715,35.7786,44245.0
2021-06-07 15:30:00,50.32,50.34,50.3,50.34,62296.0,35.7857,35.8,35.7715,35.8,62296.0
2021-06-07 15:35:00,50.33,50.37,50.33,50.36,66140.0,35.7928,35.8213,35.7928,35.8142,66140.0
2021-06-07 15:40:00,50.35,50.38,50.34,50.36,70368.0,35.8071,35.8284,35.8,35.8142,70368.0
2021-06-07 15:45:00,50.36,50.4,50.35,50.39,101744.0,35.8142,35.8426,35.8071,35.8355,101744.0
2021-06-07 15:50:00,50.39,50.44,50.37,50.44,221308.0,35.8355,35.8711,35.8213,35.8711,221308.0
2021-06-07 15:55:00,50.43,50.52,50.43,50.48,614497.0,35.864,35.928,35.864,35.8995,614497.0
2021-06-08 09:30:00,50.55,50.55,50.37,50.41,214565.0,35.9493,35.9493,35.8213,35.8497,214565.0
2021-06-08 09:35:00,50.4,50.43,50.19,50.22,196599.0,35.8426,35.864,35.6933,35.7146,196599.0
2021-06-08 09:40:00,50.22,50.29,50.21,50.27,56144.0,35.7146,35.7644,35.7075,35.7502,56144.0
2021-06-08 09:45:00,50.27,50.3,50.17,50.17,84032.0,35.7502,35.7715,35.6791,35.6791,84032.0
2021-06-08 09:50:00,50.16,50.17,50.05,50.09,104563.0,35.6719,35.6791,35.5937,35.6222,104563.0
2021-06-08 09:55:00,50.1,50.16,50.06,50.06,68781.0,35.6293,35.6719,35.6008,35.6008,68781.0
2021-06-08 10:00:00,50.05,50.15,50.05,50.14,77468.0,35.5937,35.6648,35.5937,35.6577,77468.0
2021-06-08 10:05:00,50.13,50.18,50.12,50.16,58257.0,35.6506,35.6862,35.6435,35.6719,58257.0
2021-06-08 10:10:00,50.16,50.16,50.11,50.12,63104.0,35.6719,35.6719,35.6364,35.6435,63104.0
2021-06-08 10:15:00,50.12,50.16,50.09,50.1,89547.0,35.6435,35.6719,35.6222,35.6293,89547.0
2021-06-08 10:20:00,50.09,50.11,50.06,50.06,56828.0,35.6222,35.6364,35.6008,35.6008,56828.0
2021-06-08 10:25:00,50.07,50.07,50.02,50.05,83683.0,35.6079,35.6079,35.5724,35.5937,83683.0
2021-06-08 10:30:00,50.05,50.06,49.97,49.98,144423.0,35.5937,35.6008,35.5368,35.5439,144423.0
2021-06-08 10:35:00,49.98,50.01,49.91,50.01,66347.0,35.5439,35.5653,35.4942,35.5653,66347.0
2021-06-08 10:40:00,50.01,50.03,49.97,50.0,76222.0,35.5653,35.5795,35.5368,35.5582,76222.0
2021-06-08 10:45:00,50.0,50.0,49.96,49.98,58365.0,35.5582,35.5582,35.5297,35.5439,58365.0
2021-06-08 10:50:00,49.98,50.04,49.97,50.02,55897.0,35.5439,35.5866,35.5368,35.5724,55897.0
2021-06-08 10:55:00,50.02,50.05,50.01,50.05,47271.0,35.5724,35.5937,35.5653,35.5937,47271.0
2021-06-08 11:00:00,50.05,50.06,50.02,50.05,56816.0,35.5937,35.6008,35.5724,35.5937,56816.0
2021-06-08 11:05:00,50.06,50.1,50.05,50.09,49166.0,35.6008,35.6293,35.5937,35.6222,49166.0
2021-06-08 11:10:00,50.08,50.09,49.92,49.93,109867.0,35.6151,35.6222,35.5013,35.5084,109867.0
2021-06-08 11:15:00,49.93,49.95,49.86,49.87,78291.0,35.5084,35.5226,35.4586,35.4657,78291.0
2021-06-08 11:20:00,49.86,49.88,49.77,49.79,126513.0,35.4586,35.4728,35.3946,35.4088,126513.0
2021-06-08 11:25:00,49.79,49.8,49.74,49.78,79029.0,35.4088,35.4159,35.3733,35.4017,79029.0
2021-06-08 11:30:00,49.78,49.84,49.77,49.82,42145.0,35.4017,35.4444,35.3946,35.4302,42145.0
2021-06-08 11:35:00,49.82,49.86,49.81,49.84,41038.0,35.4302,35.4586,35.423,35.4444,41038.0
2021-06-08 11:40:00,49.84,49.92,49.83,49.91,62067.0,35.4444,35.5013,35.4373,35.4942,62067.0
2021-06-08 11:45:00,49.92,49.93,49.89,49.91,29385.0,35.5013,35.5084,35.4799,35.4942,29385.0
2021-06-08 11:50:00,49.91,49.92,49.88,49.91,24190.0,35.4942,35.5013,35.4728,35.4942,24190.0
2021-06-08 11:55:00,49.91,49.93,49.9,49.91,21495.0,35.4942,35.5084,35.487,35.4942,21495.0
2021-06-08 12:00:00,49.9,49.96,49.9,49.94,32729.0,35.487,35.5297,35.487,35.5155,32729.0
2021-06-08 12:05:00,49.94,49.94,49.9,49.91,24373.0,35.5155,35.5155,35.487,35.4942,24373.0
2021-06-08 12:10:00,49.91,49.95,49.9,49.95,50674.0,35.4942,35.5226,35.487,35.5226,50674.0
2021-06-08 12:15:00,49.94,49.97,49.92,49.96,25472.0,35.5155,35.5368,35.5013,35.5297,25472.0
2021-06-08 12:20:00,49.96,49.99,49.95,49.99,48600.0,35.5297,35.5511,35.5226,35.5511,48600.0
2021-06-08 12:25:00,49.99,50.01,49.97,49.97,37394.0,35.5511,35.5653,35.5368,35.5368,37394.0
2021-06-08 12:30:00,49.98,50.03,49.97,50.01,37661.0,35.5439,35.5795,35.5368,35.5653,37661.0
2021-06-08 12:35:00,50.01,50.03,50.0,50.03,17878.0,35.5653,35.5795,35.5582,35.5795,17878.0
2021-06-08 12:40:00,50.03,50.07,50.02,50.04,55331.0,35.5795,35.6079,35.5724,35.5866,55331.0
2021-06-08 12:45:00,50.04,50.05,50.02,50.05,44824.0,35.5866,35.5937,35.5724,35.5937,44824.0
2021-06-08 12:50:00,50.05,50.05,49.98,50.0,67349.0,35.5937,35.5937,35.5439,35.5582,67349.0
2021-06-08 12:55:00,49.99,50.0,49.96,49.98,41869.0,35.5511,35.5582,35.5297,35.5439,41869.0
2021-06-08 13:00:00,49.97,49.99,49.97,49.97,25148.0,35.5368,35.5511,35.5368,35.5368,25148.0
2021-06-08 13:05:00,49.98,49.98,49.96,49.97,32244.0,35.5439,35.5439,35.5297,35.5368,32244.0
2021-06-08 13:10:00,49.97,49.97,49.93,49.95,89140.0,35.5368,35.5368,35.5084,35.5226,89140.0
2021-06-08 13:15:00,49.95,49.95,49.91,49.92,32734.0,35.5226,35.5226,35.4942,35.5013,32734.0
2021-06-08 13:20:00,49.92,49.92,49.84,49.84,51532.0,35.5013,35.5013,35.4444,35.4444,51532.0
2021-06-08 13:25:00,49.84,49.88,49.84,49.86,30543.0,35.4444,35.4728,35.4444,35.4586,30543.0
2021-06-08 13:30:00,49.86,49.89,49.85,49.86,49134.0,35.4586,35.4799,35.4515,35.4586,49134.0
2021-06-08 13:35:00,49.86,49.9,49.86,49.89,25105.0,35.4586,35.487,35.4586,35.4799,25105.0
2021-06-08 13:40:00,49.89,49.96,49.89,49.94,52564.0,35.4799,35.5297,35.4799,35.5155,52564.0
2021-06-08 13:45:00,49.95,49.95,49.91,49.93,32457.0,35.5226,35.5226,35.4942,35.5084,32457.0
2021-06-08 13:50:00,49.93,49.93,49.89,49.93,30909.0,35.5084,35.5084,35.4799,35.5084,30909.0
2021-06-08 13:55:00,49.93,49.94,49.91,49.94,30581.0,35.5084,35.5155,35.4942,35.5155,30581.0
2021-06-08 14:00:00,49.94,49.95,49.92,49.93,23998.0,35.5155,35.5226,35.5013,35.5084,23998.0
2021-06-08 14:05:00,49.93,49.95,49.92,49.94,31726.0,35.5084,35.5226,35.5013,35.5155,31726.0
2021-06-08 14:10:00,49.94,49.97,49.93,49.96,48170.0,35.5155,35.5368,35.5084,35.5297,48170.0
2021-06-08 14:15:00,49.97,49.98,49.96,49.98,39089.0,35.5368,35.5439,35.5297,35.5439,39089.0
2021-06-08 14:20:00,49.98,49.99,49.96,49.97,29815.0,35.5439,35.5511,35.5297,35.5368,29815.0
2021-06-08 14:25:00,49.97,49.99,49.93,49.95,58591.0,35.5368,35.5511,35.5084,35.5226,58591.0
2021-06-08 14:30:00,49.95,49.96,49.9,49.91,49673.0,35.5226,35.5297,35.487,35.4942,49673.0
2021-06-08 14:35:00,49.91,49.92,49.9,49.91,38251.0,35.4942,35.5013,35.487,35.4942,38251.0
2021-06-08 14:40:00,49.91,49.92,49.87,49.89,47416.0,35.4942,35.5013,35.4657,35.4799,47416.0
2021-06-08 14:45:00,49.88,49.89,49.86,49.88,52177.0,35.4728,35.4799,35.4586,35.4728,52177.0
2021-06-08 14:50:00,49.88,49.9,49.86,49.9,56336.0,35.4728,35.487,35.4586,35.487,56336.0
2021-06-08 14:55:00,49.9,49.92,49.87,49.89,84344.0,35.487,35.5013,35.4657,35.4799,84344.0
2021-06-08 15:00:00,49.9,49.95,49.89,49.95,55607.0,35.487,35.5226,35.4799,35.5226,55607.0
2021-06-08 15:05:00,49.95,49.95,49.89,49.91,37524.0,35.5226,35.5226,35.4799,35.4942,37524.0
2021-06-08 15:10:00,49.91,49.91,49.88,49.9,33088.0,35.4942,35.4942,35.4728,35.487,33088.0
2021-06-08 15:15:00,49.9,49.9,49.86,49.89,48679.0,35.487,35.487,35.4586,35.4799,48679.0
2021-06-08 15:20:00,49.89,49.92,49.87,49.89,97647.0,35.4799,35.5013,35.4657,35.4799,97647.0
2021-06-08 15:25:00,49.88,49.91,49.87,49.91,37849.0,35.4728,35.4942,35.4657,35.4942,37849.0
2021-06-08 15:30:00,49.9,49.91,49.84,49.85,173565.0,35.487,35.4942,35.4444,35.4515,173565.0
2021-06-08 15:35:00,49.86,49.87,49.83,49.87,266144.0,35.4586,35.4657,35.4373,35.4657,266144.0
2021-06-08 15:40:00,49.87,49.87,49.81,49.82,340254.0,35.4657,35.4657,35.423,35.4302,340254.0
2021-06-08 15:45:00,49.83,49.85,49.81,49.84,144203.0,35.4373,35.4515,35.423,35.4444,144203.0
2021-06-08 15:50:00,49.85,49.91,49.84,49.89,194177.0,35.4515,35.4942,35.4444,35.4799,194177.0
2021-06-08 15:55:00,49.89,49.91,49.86,49.89,260929.0,35.4799,35.4942,35.4586,35.4799,260929.0
2021-06-09 09:30:00,49.98,49.98,49.78,49.86,229947.0,35.5439,35.5439,35.4017,35.4586,229947.0
2021-06-09 09:35:00,49.84,49.98,49.84,49.95,75083.0,35.4444,35.5439,35.4444,35.5226,75083.0
2021-06-09 09:40:00,49.95,50.03,49.93,50.0,82135.0,35.5226,35.5795,35.5084,35.5582,82135.0
2021-06-09 09:45:00,50.0,50.06,49.98,50.04,82363.0,35.5582,35.6008,35.5439,35.5866,82363.0
2021-06-09 09:50:00,50.04,50.09,50.0,50.06,56807.0,35.5866,35.6222,35.5582,35.6008,56807.0
2021-06-09 09:55:00,50.07,50.07,50.02,50.05,44971.0,35.6079,35.6079,35.5724,35.5937,44971.0
2021-06-09 10:00:00,50.06,50.1,50.05,50.09,27038.0,35.6008,35.6293,35.5937,35.6222,27038.0
2021-06-09 10:05:00,50.09,50.19,50.09,50.15,111207.0,35.6222,35.6933,35.6222,35.6648,111207.0
2021-06-09 10:10:00,50.14,50.16,50.1,50.12,79861.0,35.6577,35.6719,35.6293,35.6435,79861.0
2021-06-09 10:15:00,50.12,50.15,50.09,50.15,52699.0,35.6435,35.6648,35.6222,35.6648,52699.0
2021-06-09 10:20:00,50.14,50.15,50.07,50.12,32880.0,35.6577,35.6648,35.6079,35.6435,32880.0
2021-06-09 10:25:00,50.11,50.16,50.11,50.15,47056.0,35.6364,35.6719,35.6364,35.6648,47056.0
2021-06-09 10:30:00,50.16,50.17,50.13,50.17,33190.0,35.6719,35.6791,35.6506,35.6791,33190.0
2021-06-09 10:35:00,50.16,50.2,50.16,50.2,37437.0,35.6719,35.7004,35.6719,35.7004,37437.0
2021-06-09 10:40:00,50.2,50.24,50.19,50.22,33285.0,35.7004,35.7288,35.6933,35.7146,33285.0
2021-06-09 10:45:00,50.22,50.26,50.22,50.24,93973.0,35.7146,35.7431,35.7146,35.7288,93973.0
2021-06-09 10:50:00,50.24,50.26,50.2,50.25,39642.0,35.7288,35.7431,35.7004,35.736,39642.0
2021-06-09 10:55:00,50.25,50.29,50.24,50.28,39458.0,35.736,35.7644,35.7288,35.7573,39458.0
2021-06-09 11:00:00,50.28,50.31,50.24,50.25,52310.0,35.7573,35.7786,35.7288,35.736,52310.0
2021-06-09 11:05:00,50.25,50.31,50.24,50.3,62163.0,35.736,35.7786,35.7288,35.7715,62163.0
2021-06-09 11:10:00,50.31,50.32,50.3,50.32,29244.0,35.7786,35.7857,35.7715,35.7857,29244.0
2021-06-09 11:15:00,50.32,50.36,50.31,50.36,42381.0,35.7857,35.8142,35.7786,35.8142,42381.0
2021-06-09 11:20:00,50.35,50.36,50.27,50.27,44862.0,35.8071,35.8142,35.7502,35.7502,44862.0
2021-06-09 11:25:00,50.27,50.29,50.21,50.22,66025.0,35.7502,35.7644,35.7075,35.7146,66025.0
2021-06-09 11:30:00,50.23,50.25,50.2,50.23,27150.0,35.7217,35.736,35.7004,35.7217,27150.0
2021-06-09 11:35:00,50.24,50.27,50.21,50.23,34038.0,35.7288,35.7502,35.7075,35.7217,34038.0
2021-06-09 11:40:00,50.24,50.24,50.22,50.23,31800.0,35.7288,35.7288,35.7146,35.7217,31800.0
2021-06-09 11:45:00,50.23,50.23,50.17,50.2,32757.0,35.7217,35.7217,35.6791,35.7004,32757.0
2021-06-09 11:50:00,50.2,50.21,50.17,50.19,23074.0,35.7004,35.7075,35.6791,35.6933,23074.0
2021-06-09 11:55:00,50.19,50.23,50.18,50.2,40021.0,35.6933,35.7217,35.6862,35.7004,40021.0
2021-06-09 12:00:00,50.2,50.21,50.14,50.15,29671.0,35.7004,35.7075,35.6577,35.6648,29671.0
2021-06-09 12:05:00,50.15,50.19,50.15,50.16,20008.0,35.6648,35.6933,35.6648,35.6719,20008.0
2021-06-09 12:10:00,50.16,50.18,50.14,50.15,43227.0,35.6719,35.6862,35.6577,35.6648,43227.0
2021-06-09 12:15:00,50.16,50.19,50.15,50.18,19572.0,35.6719,35.6933,35.6648,35.6862,19572.0
2021-06-09 12:20:00,50.17,50.18,50.14,50.16,13044.0,35.6791,35.6862,35.6577,35.6719,13044.0
2021-06-09 12:25:00,50.16,50.17,50.14,50.16,25727.0,35.6719,35.6791,35.6577,35.6719,25727.0
2021-06-09 12:30:00,50.16,50.16,50.11,50.12,22882.0,35.6719,35.6719,35.6364,35.6435,22882.0
2021-06-09 12:35:00,50.13,50.16,50.13,50.14,35082.0,35.6506,35.6719,35.6506,35.6577,35082.0
2021-06-09 12:40:00,50.14,50.17,50.12,50.17,30390.0,35.6577,35.6791,35.6435,35.6791,30390.0
2021-06-09 12:45:00,50.17,50.17,50.13,50.14,24386.0,35.6791,35.6791,35.6506,35.6577,24386.0
2021-06-09 12:50:00,50.14,50.15,50.11,50.13,19307.0,35.6577,35.6648,35.6364,35.6506,19307.0
2021-06-09 12:55:00,50.13,50.14,50.11,50.12,12502.0,35.6506,35.6577,35.6364,35.6435,12502.0
2021-06-09 13:00:00,50.11,50.12,50.09,50.09,36036.0,35.6364,35.6435,35.6222,35.6222,36036.0
2021-06-09 13:05:00,50.09,50.09,50.06,50.06,29742.0,35.6222,35.6222,35.6008,35.6008,29742.0
2021-06-09 13:10:00,50.07,50.09,50.05,50.09,28220.0,35.6079,35.6222,35.5937,35.6222,28220.0
2021-06-09 13:15:00,50.09,50.12,50.08,50.11,49644.0,35.6222,35.6435,35.6151,35.6364,49644.0
2021-06-09 13:20:00,50.12,50.13,50.11,50.11,10009.0,35.6435,35.6506,35.6364,35.6364,10009.0
2021-06-09 13:25:00,50.12,50.15,50.11,50.15,30496.0,35.6435,35.6648,35.6364,35.6648,30496.0
2021-06-09 13:30:00,50.15,50.19,50.13,50.16,64443.0,35.6648,35.6933,35.6506,35.6719,64443.0
2021-06-09 13:35:00,50.16,50.19,50.16,50.18,39152.0,35.6719,35.6933,35.6719,35.6862,39152.0
2021-06-09 13:40:00,50.17,50.19,50.17,50.19,21190.0,35.6791,35.6933,35.6791,35.6933,21190.0
2021-06-09 13:45:00,50.19,50.21,50.18,50.2,19653.0,35.6933,35.7075,35.6862,35.7004,19653.0
2021-06-09 13:50:00,50.19,50.2,50.13,50.13,37194.0,35.6933,35.7004,35.6506,35.6506,37194.0
2021-06-09 13:55:00,50.14,50.15,50.12,50.14,26147.0,35.6577,35.6648,35.6435,35.6577,26147.0
2021-06-09 14:00:00,50.14,50.16,50.11,50.13,29172.0,35.6577,35.6719,35.6364,35.6506,29172.0
2021-06-09 14:05:00,50.13,50.13,50.09,50.12,34338.0,35.6506,35.6506,35.6222,35.6435,34338.0
2021-06-09 14:10:00,50.11,50.15,50.1,50.13,19639.0,35.6364,35.6648,35.6293,35.6506,19639.0
2021-06-09 14:15:00,50.12,50.13,50.1,50.11,17772.0,35.6435,35.6506,35.6293,35.6364,17772.0
2021-06-09 14:20:00,50.11,50.12,50.09,50.11,23903.0,35.6364,35.6435,35.6222,35.6364,23903.0
2021-06-09 14:25:00,50.11,50.16,50.11,50.15,28792.0,35.6364,35.6719,35.6364,35.6648,28792.0
2021-06-09 14:30:00,50.14,50.17,50.14,50.17,32292.0,35.6577,35.6791,35.6577,35.6791,32292.0
2021-06-09 14:35:00,50.17,50.2,50.17,50.18,31961.0,35.6791,35.7004,35.6791,35.6862,31961.0
2021-06-09 14:40:00,50.18,50.19,50.16,50.16,24459.0,35.6862,35.6933,35.6719,35.6719,24459.0
2021-06-09 14:45:00,50.16,50.18,50.13,50.15,38645.0,35.6719,35.6862,35.6506,35.6648,38645.0
2021-06-09 14:50:00,50.15,50.16,50.09,50.12,60932.0,35.6648,35.6719,35.6222,35.6435,60932.0
2021-06-09 14:55:00,50.11,50.14,50.09,50.12,29116.0,35.6364,35.6577,35.6222,35.6435,29116.0
2021-06-09 15:00:00,50.12,50.12,50.08,50.09,30874.0,35.6435,35.6435,35.6151,35.6222,30874.0
2021-06-09 15:05:00,50.09,50.11,50.07,50.07,39631.0,35.6222,35.6364,35.6079,35.6079,39631.0
2021-06-09 15:10:00,50.07,50.1,50.07,50.09,34672.0,35.6079,35.6293,35.6079,35.6222,34672.0
2021-06-09 15:15:00,50.09,50.11,50.07,50.09,25910.0,35.6222,35.6364,35.6079,35.6222,25910.0
2021-06-09 15:20:00,50.09,50.09,50.05,50.06,39089.0,35.6222,35.6222,35.5937,35.6008,39089.0
2021-06-09 15:25:00,50.05,50.07,50.03,50.05,48580.0,35.5937,35.6079,35.5795,35.5937,48580.0
2021-06-09 15:30:00,50.05,50.05,50.0,50.01,75220.0,35.5937,35.5937,35.5582,35.5653,75220.0
2021-06-09 15:35:00,50.0,50.07,49.98,50.07,102081.0,35.5582,35.6079,35.5439,35.6079,102081.0
2021-06-09 15:40:00,50.06,50.07,50.04,50.05,50460.0,35.6008,35.6079,35.5866,35.5937,50460.0
2021-06-09 15:45:00,50.05,50.05,49.99,50.01,65033.0,35.5937,35.5937,35.5511,35.5653,65033.0
2021-06-09 15:50:00,50.01,50.04,49.96,49.98,157286.0,35.5653,35.5866,35.5297,35.5439,157286.0
2021-06-09 15:55:00,49.97,49.98,49.86,49.91,639069.0,35.5368,35.5439,35.4586,35.4942,639069.0
2021-06-10 09:30:00,50.23,50.45,50.19,50.44,265383.0,35.7217,35.8782,35.6933,35.8711,265383.0
2021-06-10 09:35:00,50.44,50.52,50.41,50.47,86982.0,35.8711,35.928,35.8497,35.8924,86982.0
2021-06-10 09:40:00,50.47,50.53,50.4,50.43,68724.0,35.8924,35.9351,35.8426,35.864,68724.0
2021-06-10 09:45:00,50.43,50.44,50.24,50.3,71141.0,35.864,35.8711,35.7288,35.7715,71141.0
2021-06-10 09:50:00,50.3,50.36,50.29,50.33,36514.0,35.7715,35.8142,35.7644,35.7928,36514.0
2021-06-10 09:55:00,50.33,50.33,50.21,50.29,65637.0,35.7928,35.7928,35.7075,35.7644,65637.0
2021-06-10 10:00:00,50.3,50.42,50.3,50.4,76752.0,35.7715,35.8569,35.7715,35.8426,76752.0
2021-06-10 10:05:00,50.4,50.42,50.35,50.37,58114.0,35.8426,35.8569,35.8071,35.8213,58114.0
2021-06-10 10:10:00,50.37,50.39,50.34,50.39,49071.0,35.8213,35.8355,35.8,35.8355,49071.0
2021-06-10 10:15:00,50.38,50.39,50.33,50.35,49662.0,35.8284,35.8355,35.7928,35.8071,49662.0
2021-06-10 10:20:00,50.35,50.43,50.34,50.43,80265.0,35.8071,35.864,35.8,35.864,80265.0
2021-06-10 10:25:00,50.43,50.46,50.4,50.41,64728.0,35.864,35.8853,35.8426,35.8497,64728.0
2021-06-10 10:30:00,50.41,50.44,50.35,50.36,37965.0,35.8497,35.8711,35.8071,35.8142,37965.0
2021-06-10 10:35:00,50.36,50.39,50.32,50.34,48842.0,35.8142,35.8355,35.7857,35.8,48842.0
2021-06-10 10:40:00,50.34,50.35,50.31,50.31,29140.0,35.8,35.8071,35.7786,35.7786,29140.0
2021-06-10 10:45:00,50.31,50.34,50.23,50.23,66804.0,35.7786,35.8,35.7217,35.7217,66804.0
2021-06-10 10:50:00,50.24,50.29,50.22,50.22,37145.0,35.7288,35.7644,35.7146,35.7146,37145.0
2021-06-10 10:55:00,50.21,50.3,50.19,50.3,63250.0,35.7075,35.7715,35.6933,35.7715,63250.0
2021-06-10 11:00:00,50.29,50.34,50.23,50.32,58108.0,35.7644,35.8,35.7217,35.7857,58108.0
2021-06-10 11:05:00,50.32,50.32,50.28,50.29,41073.0,35.7857,35.7857,35.7573,35.7644,41073.0
2021-06-10 11:10:00,50.29,50.33,50.27,50.3,64226.0,35.7644,35.7928,35.7502,35.7715,64226.0
2021-06-10 11:15:00,50.3,50.34,50.27,50.34,38319.0,35.7715,35.8,35.7502,35.8,38319.0
2021-06-10 11:20:00,50.34,50.34,50.3,50.34,40513.0,35.8,35.8,35.7715,35.8,40513.0
2021-06-10 11:25:00,50.34,50.35,50.28,50.35,72857.0,35.8,35.8071,35.7573,35.8071,72857.0
2021-06-10 11:30:00,50.35,50.37,50.32,50.32,58295.0,35.8071,35.8213,35.7857,35.7857,58295.0
2021-06-10 11:35:00,50.33,50.35,50.29,50.3,21922.0,35.7928,35.8071,35.7644,35.7715,21922.0
2021-06-10 11:40:00,50.3,50.34,50.28,50.34,60520.0,35.7715,35.8,35.7573,35.8,60520.0
2021-06-10 11:45:00,50.34,50.36,50.31,50.33,33320.0,35.8,35.8142,35.7786,35.7928,33320.0
2021-06-10 11:50:00,50.33,50.36,50.32,50.33,31818.0,35.7928,35.8142,35.7857,35.7928,31818.0
2021-06-10 11:55:00,50.34,50.35,50.28,50.29,27160.0,35.8,35.8071,35.7573,35.7644,27160.0
2021-06-10 12:00:00,50.3,50.31,50.24,50.26,38253.0,35.7715,35.7786,35.7288,35.7431,38253.0
2021-06-10 12:05:00,50.25,50.27,50.21,50.21,29995.0,35.736,35.7502,35.7075,35.7075,29995.0
2021-06-10 12:10:00,50.22,50.23,50.17,50.18,52890.0,35.7146,35.7217,35.6791,35.6862,52890.0
2021-06-10 12:15:00,50.18,50.23,50.18,50.21,24901.0,35.6862,35.7217,35.6862,35.7075,24901.0
2021-06-10 12:20:00,50.21,50.22,50.17,50.18,33987.0,35.7075,35.7146,35.6791,35.6862,33987.0
2021-06-10 12:25:00,50.18,50.21,50.18,50.2,18849.0,35.6862,35.7075,35.6862,35.7004,18849.0
2021-06-10 12:30:00,50.19,50.2,50.15,50.19,43051.0,35.6933,35.7004,35.6648,35.6933,43051.0
2021-06-10 12:35:00,50.19,50.24,50.18,50.23,37130.0,35.6933,35.7288,35.6862,35.7217,37130.0
2021-06-10 12:40:00,50.23,50.25,50.22,50.25,23545.0,35.7217,35.736,35.7146,35.736,23545.0
2021-06-10 12:45:00,50.25,50.27,50.24,50.26,24034.0,35.736,35.7502,35.7288,35.7431,24034.0
2021-06-10 12:50:00,50.27,50.27,50.24,50.26,32950.0,35.7502,35.7502,35.7288,35.7431,32950.0
2021-06-10 12:55:00,50.26,50.27,50.21,50.23,48312.0,35.7431,35.7502,35.7075,35.7217,48312.0
2021-06-10 13:00:00,50.23,50.26,50.21,50.24,33376.0,35.7217,35.7431,35.7075,35.7288,33376.0
2021-06-10 13:05:00,50.24,50.33,50.23,50.32,148940.0,35.7288,35.7928,35.7217,35.7857,148940.0
2021-06-10 13:10:00,50.32,50.34,50.31,50.33,21473.0,35.7857,35.8,35.7786,35.7928,21473.0
2021-06-10 13:15:00,50.33,50.36,50.32,50.33,47635.0,35.7928,35.8142,35.7857,35.7928,47635.0
2021-06-10 13:20:00,50.33,50.34,50.3,50.31,30856.0,35.7928,35.8,35.7715,35.7786,30856.0
2021-06-10 13:25:00,50.3,50.31,50.27,50.28,24831.0,35.7715,35.7786,35.7502,35.7573,24831.0
2021-06-10 13:30:00,50.28,50.29,50.24,50.26,25202.0,35.7573,35.7644,35.7288,35.7431,25202.0
2021-06-10 13:35:00,50.25,50.29,50.25,50.27,21906.0,35.736,35.7644,35.736,35.7502,21906.0
2021-06-10 13:40:00,50.27,50.3,50.27,50.29,23396.0,35.7502,35.7715,35.7502,35.7644,23396.0
2021-06-10 13:45:00,50.28,50.3,50.26,50.26,17734.0,35.7573,35.7715,35.7431,35.7431,17734.0
2021-06-10 13:50:00,50.26,50.29,50.26,50.28,20740.0,35.7431,35.7644,35.7431,35.7573,20740.0
2021-06-10 13:55:00,50.28,50.32,50.27,50.31,37772.0,35.7573,35.7857,35.7502,35.7786,37772.0
2021-06-10 14:00:00,50.31,50.33,50.26,50.26,54204.0,35.7786,35.7928,35.7431,35.7431,54204.0
2021-06-10 14:05:00,50.26,50.26,50.22,50.26,54580.0,35.7431,35.7431,35.7146,35.7431,54580.0
2021-06-10 14:10:00,50.26,50.28,50.24,50.24,37824.0,35.7431,35.7573,35.7288,35.7288,37824.0
2021-06-10 14:15:00,50.25,50.26,50.2,50.21,40302.0,35.736,35.7431,35.7004,35.7075,40302.0
2021-06-10 14:20:00,50.2,50.22,50.2,50.21,38452.0,35.7004,35.7146,35.7004,35.7075,38452.0
2021-06-10 14:25:00,50.2,50.21,50.18,50.19,40556.0,35.7004,35.7075,35.6862,35.6933,40556.0
2021-06-10 14:30:00,50.2,50.25,50.19,50.23,44215.0,35.7004,35.736,35.6933,35.7217,44215.0
2021-06-10 14:35:00,50.23,50.25,50.23,50.23,61872.0,35.7217,35.736,35.7217,35.7217,61872.0
2021-06-10 14:40:00,50.24,50.27,50.23,50.26,41840.0,35.7288,35.7502,35.7217,35.7431,41840.0
2021-06-10 14:45:00,50.25,50.25,50.2,50.23,33283.0,35.736,35.736,35.7004,35.7217,33283.0
2021-06-10 14:50:00,50.24,50.25,50.22,50.23,33053.0,35.7288,35.736,35.7146,35.7217,33053.0
2021-06-10 14:55:00,50.23,50.27,50.22,50.25,30629.0,35.7217,35.7502,35.7146,35.736,30629.0
2021-06-10 15:00:00,50.25,50.25,50.23,50.25,14621.0,35.736,35.736,35.7217,35.736,14621.0
2021-06-10 15:05:00,50.25,50.25,50.21,50.22,53408.0,35.736,35.736,35.7075,35.7146,53408.0
2021-06-10 15:10:00,50.22,50.25,50.22,50.23,49853.0,35.7146,35.736,35.7146,35.7217,49853.0
2021-06-10 15:15:00,50.23,50.25,50.18,50.2,48408.0,35.7217,35.736,35.6862,35.7004,48408.0
2021-06-10 15:20:00,50.2,50.22,50.16,50.18,96911.0,35.7004,35.7146,35.6719,35.6862,96911.0
2021-06-10 15:25:00,50.18,50.2,50.17,50.18,35104.0,35.6862,35.7004,35.6791,35.6862,35104.0
2021-06-10 15:30:00,50.18,50.2,50.16,50.18,54770.0,35.6862,35.7004,35.6719,35.6862,54770.0
2021-06-10 15:35:00,50.18,50.2,50.15,50.19,75999.0,35.6862,35.7004,35.6648,35.6933,75999.0
2021-06-10 15:40:00,50.19,50.22,50.17,50.18,101993.0,35.6933,35.7146,35.6791,35.6862,101993.0
2021-06-10 15:45:00,50.18,50.18,50.11,50.12,145732.0,35.6862,35.6862,35.6364,35.6435,145732.0
2021-06-10 15:50:00,50.12,50.16,50.12,50.13,100948.0,35.6435,35.6719,35.6435,35.6506,100948.0
2021-06-10 15:55:00,50.13,50.17,50.09,50.13,231773.0,35.6506,35.6791,35.6222,35.6506,231773.0
2021-06-11 09:30:00,50.25,50.36,49.92,49.97,391744.0,35.736,35.8142,35.5013,35.5368,391744.0
2021-06-11 09:35:00,49.98,50.01,49.92,49.97,140485.0,35.5439,35.5653,35.5013,35.5368,140485.0
2021-06-11 09:40:00,49.97,50.02,49.87,49.92,207762.0,35.5368,35.5724,35.4657,35.5013,207762.0
2021-06-11 09:45:00,49.9,49.95,49.82,49.83,271019.0,35.487,35.5226,35.4302,35.4373,271019.0
2021-06-11 09:50:00,49.83,49.95,49.82,49.9,151070.0,35.4373,35.5226,35.4302,35.487,151070.0
2021-06-11 09:55:00,49.9,49.91,49.81,49.82,186387.0,35.487,35.4942,35.423,35.4302,186387.0
2021-06-11 10:00:00,49.82,49.9,49.81,49.87,144481.0,35.4302,35.487,35.423,35.4657,144481.0
2021-06-11 10:05:00,49.87,49.9,49.79,49.87,215145.0,35.4657,35.487,35.4088,35.4657,215145.0
2021-06-11 10:10:00,49.87,49.87,49.77,49.77,156712.0,35.4657,35.4657,35.3946,35.3946,156712.0
2021-06-11 10:15:00,49.77,49.78,49.64,49.64,279844.0,35.3946,35.4017,35.3021,35.3021,279844.0
2021-06-11 10:20:00,49.64,49.7,49.62,49.68,169615.0,35.3021,35.3448,35.2879,35.3306,169615.0
2021-06-11 10:25:00,49.68,49.7,49.66,49.66,162392.0,35.3306,35.3448,35.3164,35.3164,162392.0
2021-06-11 10:30:00,49.66,49.68,49.6,49.61,134214.0,35.3164,35.3306,35.2737,35.2808,134214.0
2021-06-11 10:35:00,49.61,49.63,49.53,49.53,195112.0,35.2808,35.295,35.2239,35.2239,195112.0
2021-06-11 10:40:00,49.53,49.61,49.53,49.6,93333.0,35.2239,35.2808,35.2239,35.2737,93333.0
2021-06-11 10:45:00,49.59,49.65,49.59,49.61,131495.0,35.2666,35.3093,35.2666,35.2808,131495.0
2021-06-11 10:50:00,49.61,49.67,49.6,49.63,99351.0,35.2808,35.3235,35.2737,35.295,99351.0
2021-06-11 10:55:00,49.64,49.64,49.55,49.56,129821.0,35.3021,35.3021,35.2381,35.2453,129821.0
2021-06-11 11:00:00,49.55,49.62,49.54,49.55,191589.0,35.2381,35.2879,35.231,35.2381,191589.0
2021-06-11 11:05:00,49.55,49.59,49.54,49.54,118256.0,35.2381,35.2666,35.231,35.231,118256.0
2021-06-11 11:10:00,49.54,49.56,49.42,49.48,377349.0,35.231,35.2453,35.1457,35.1884,377349.0
2021-06-11 11:15:00,49.48,49.49,49.35,49.38,133528.0,35.1884,35.1955,35.0959,35.1172,133528.0
2021-06-11 11:20:00,49.38,49.4,49.34,49.36,108704.0,35.1172,35.1315,35.0888,35.103,108704.0
2021-06-11 11:25:00,49.35,49.42,49.35,49.41,146526.0,35.0959,35.1457,35.0959,35.1386,146526.0
2021-06-11 11:30:00,49.41,49.41,49.38,49.4,92237.0,35.1386,35.1386,35.1172,35.1315,92237.0
2021-06-11 11:35:00,49.39,49.41,49.36,49.39,109781.0,35.1244,35.1386,35.103,35.1244,109781.0
2021-06-11 11:40:00,49.39,49.45,49.39,49.44,136604.0,35.1244,35.167,35.1244,35.1599,136604.0
2021-06-11 11:45:00,49.45,49.48,49.41,49.43,115696.0,35.167,35.1884,35.1386,35.1528,115696.0
2021-06-11 11:50:00,49.43,49.46,49.41,49.46,77579.0,35.1528,35.1741,35.1386,35.1741,77579.0
2021-06-11 11:55:00,49.46,49.47,49.42,49.43,63935.0,35.1741,35.1812,35.1457,35.1528,63935.0
2021-06-11 12:00:00,49.44,49.49,49.42,49.48,75110.0,35.1599,35.1955,35.1457,35.1884,75110.0
2021-06-11 12:05:00,49.48,49.49,49.45,49.46,61818.0,35.1884,35.1955,35.167,35.1741,61818.0
2021-06-11 12:10:00,49.47,49.48,49.42,49.44,76912.0,35.1812,35.1884,35.1457,35.1599,76912.0
2021-06-11 12:15:00,49.44,49.48,49.41,49.48,63340.0,35.1599,35.1884,35.1386,35.1884,63340.0
2021-06-11 12:20:00,49.48,49.48,49.45,49.46,73043.0,35.1884,35.1884,35.167,35.1741,73043.0
2021-06-11 12:25:00,49.46,49.47,49.42,49.47,61632.0,35.1741,35.1812,35.1457,35.1812,61632.0
2021-06-11 12:30:00,49.47,49.48,49.43,49.46,49786.0,35.1812,35.1884,35.1528,35.1741,49786.0
2021-06-11 12:35:00,49.45,49.46,49.41,49.42,37557.0,35.167,35.1741,35.1386,35.1457,37557.0
2021-06-11 12:40:00,49.43,49.44,49.38,49.41,141242.0,35.1528,35.1599,35.1172,35.1386,141242.0
2021-06-11 12:45:00,49.42,49.42,49.38,49.39,68043.0,35.1457,35.1457,35.1172,35.1244,68043.0
2021-06-11 12:50:00,49.39,49.41,49.37,49.39,72149.0,35.1244,35.1386,35.1101,35.1244,72149.0
2021-06-11 12:55:00,49.39,49.4,49.34,49.34,152320.0,35.1244,35.1315,35.0888,35.0888,152320.0
2021-06-11 13:00:00,49.35,49.37,49.33,49.34,70123.0,35.0959,35.1101,35.0817,35.0888,70123.0
2021-06-11 13:05:00,49.35,49.38,49.33,49.38,48979.0,35.0959,35.1172,35.0817,35.1172,48979.0
2021-06-11 13:10:00,49.37,49.39,49.36,49.39,84899.0,35.1101,35.1244,35.103,35.1244,84899.0
2021-06-11 13:15:00,49.39,49.44,49.38,49.44,119511.0,35.1244,35.1599,35.1172,35.1599,119511.0
2021-06-11 13:20:00,49.44,49.45,49.4,49.4,56271.0,35.1599,35.167,35.1315,35.1315,56271.0
2021-06-11 13:25:00,49.41,49.41,49.36,49.39,138633.0,35.1386,35.1386,35.103,35.1244,138633.0
2021-06-11 13:30:00,49.39,49.41,49.36,49.37,92211.0,35.1244,35.1386,35.103,35.1101,92211.0
2021-06-11 13:35:00,49.37,49.41,49.36,49.4,96409.0,35.1101,35.1386,35.103,35.1315,96409.0
2021-06-11 13:40:00,49.4,49.44,49.39,49.43,61549.0,35.1315,35.1599,35.1244,35.1528,61549.0
2021-06-11 13:45:00,49.43,49.45,49.4,49.41,61978.0,35.1528,35.167,35.1315,35.1386,61978.0
2021-06-11 13:50:00,49.41,49.44,49.4,49.41,76595.0,35.1386,35.1599,35.1315,35.1386,76595.0
2021-06-11 13:55:00,49.41,49.46,49.4,49.45,86956.0,35.1386,35.1741,35.1315,35.167,86956.0
2021-06-11 14:00:00,49.45,49.48,49.43,49.47,109219.0,35.167,35.1884,35.1528,35.1812,109219.0
2021-06-11 14:05:00,49.47,49.49,49.45,49.47,72673.0,35.1812,35.1955,35.167,35.1812,72673.0
2021-06-11 14:10:00,49.48,49.49,49.44,49.44,44427.0,35.1884,35.1955,35.1599,35.1599,44427.0
2021-06-11 14:15:00,49.45,49.45,49.38,49.39,97566.0,35.167,35.167,35.1172,35.1244,97566.0
2021-06-11 14:20:00,49.39,49.43,49.38,49.43,62689.0,35.1244,35.1528,35.1172,35.1528,62689.0
2021-06-11 14:25:00,49.43,49.44,49.41,49.44,83014.0,35.1528,35.1599,35.1386,35.1599,83014.0
2021-06-11 14:30:00,49.44,49.45,49.41,49.44,78639.0,35.1599,35.167,35.1386,35.1599,78639.0
2021-06-11 14:35:00,49.46,49.46,49.43,49.46,49753.0,35.1741,35.1741,35.1528,35.1741,49753.0
2021-06-11 14:40:00,49.46,49.46,49.39,49.44,112023.0,35.1741,35.1741,35.1244,35.1599,112023.0
2021-06-11 14:45:00,49.44,49.46,49.42,49.44,99546.0,35.1599,35.1741,35.1457,35.1599,99546.0
2021-06-11 14:50:00,49.44,49.46,49.41,49.44,101398.0,35.1599,35.1741,35.1386,35.1599,101398.0
2021-06-11 14:55:00,49.44,49.48,49.43,49.48,62664.0,35.1599,35.1884,35.1528,35.1884,62664.0
2021-06-11 15:00:00,49.48,49.5,49.43,49.45,162791.0,35.1884,35.2026,35.1528,35.167,162791.0
2021-06-11 15:05:00,49.45,49.47,49.43,49.47,73868.0,35.167,35.1812,35.1528,35.1812,73868.0
2021-06-11 15:10:00,49.47,49.48,49.44,49.47,100279.0,35.1812,35.1884,35.1599,35.1812,100279.0
2021-06-11 15:15:00,49.47,49.5,49.45,49.5,77989.0,35.1812,35.2026,35.167,35.2026,77989.0
2021-06-11 15:20:00,49.5,49.52,49.48,49.52,78557.0,35.2026,35.2168,35.1884,35.2168,78557.0
2021-06-11 15:25:00,49.51,49.54,49.5,49.53,74816.0,35.2097,35.231,35.2026,35.2239,74816.0
2021-06-11 15:30:00,49.53,49.58,49.51,49.56,181990.0,35.2239,35.2595,35.2097,35.2453,181990.0
2021-06-11 15:35:00,49.55,49.61,49.54,49.59,167993.0,35.2381,35.2808,35.231,35.2666,167993.0
2021-06-11 15:40:00,49.59,49.66,49.59,49.64,196312.0,35.2666,35.3164,35.2666,35.3021,196312.0
2021-06-11 15:45:00,49.64,49.69,49.63,49.67,268997.0,35.3021,35.3377,35.295,35.3235,268997.0
2021-06-11 15:50:00,49.66,49.73,49.64,49.66,434552.0,35.3164,35.3661,35.3021,35.3164,434552.0
2021-06-11 15:55:00,49.66,49.79,49.66,49.76,852068.0,35.3164,35.4088,35.3164,35.3875,852068.0
2021-06-14 09:30:00,48.93,48.95,48.43,48.53,627341.0,35.4196,35.4341,35.0577,35.1301,627341.0
2021-06-14 09:35:00,48.53,48.6,48.31,48.35,250843.0,35.1301,35.1807,34.9708,34.9998,250843.0
2021-06-14 09:40:00,48.35,48.4,48.11,48.12,314023.0,34.9998,35.036,34.826,34.8333,314023.0
2021-06-14 09:45:00,48.13,48.13,47.95,48.01,373535.0,34.8405,34.8405,34.7102,34.7537,373535.0
2021-06-14 09:50:00,48.01,48.04,47.84,47.99,305653.0,34.7537,34.7754,34.6306,34.7392,305653.0
2021-06-14 09:55:00,47.99,48.1,47.93,47.95,218490.0,34.7392,34.8188,34.6957,34.7102,218490.0
2021-06-14 10:00:00,47.95,47.97,47.83,47.85,230064.0,34.7102,34.7247,34.6234,34.6378,230064.0
2021-06-14 10:05:00,47.85,47.86,47.79,47.83,151916.0,34.6378,34.6451,34.5944,34.6234,151916.0
2021-06-14 10:10:00,47.84,47.88,47.68,47.73,247824.0,34.6306,34.6596,34.5148,34.551,247824.0
2021-06-14 10:15:00,47.72,47.75,47.67,47.74,185062.0,34.5437,34.5654,34.5075,34.5582,185062.0
2021-06-14 10:20:00,47.73,47.82,47.72,47.76,150687.0,34.551,34.6161,34.5437,34.5727,150687.0
2021-06-14 10:25:00,47.76,47.8,47.73,47.78,121464.0,34.5727,34.6016,34.551,34.5872,121464.0
2021-06-14 10:30:00,47.78,47.78,47.69,47.72,121517.0,34.5872,34.5872,34.522,34.5437,121517.0
2021-06-14 10:35:00,47.72,47.79,47.7,47.74,164535.0,34.5437,34.5944,34.5293,34.5582,164535.0
2021-06-14 10:40:00,47.75,47.75,47.62,47.69,182324.0,34.5654,34.5654,34.4713,34.522,182324.0
2021-06-14 10:45:00,47.69,47.73,47.66,47.69,257712.0,34.522,34.551,34.5003,34.522,257712.0
2021-06-14 10:50:00,47.69,47.72,47.61,47.63,150392.0,34.522,34.5437,34.4641,34.4786,150392.0
2021-06-14 10:55:00,47.63,47.68,47.55,47.56,221373.0,34.4786,34.5148,34.4207,34.4279,221373.0
2021-06-14 11:00:00,47.56,47.68,47.54,47.63,124847.0,34.4279,34.5148,34.4134,34.4786,124847.0
2021-06-14 11:05:00,47.63,47.65,47.54,47.61,119514.0,34.4786,34.4931,34.4134,34.4641,119514.0
2021-06-14 11:10:00,47.61,47.66,47.57,47.58,117456.0,34.4641,34.5003,34.4351,34.4424,117456.0
2021-06-14 11:15:00,47.57,47.58,47.54,47.56,111752.0,34.4351,34.4424,34.4134,34.4279,111752.0
2021-06-14 11:20:00,47.55,47.59,47.53,47.53,133842.0,34.4207,34.4496,34.4062,34.4062,133842.0
2021-06-14 11:25:00,47.53,47.55,47.43,47.47,266906.0,34.4062,34.4207,34.3338,34.3628,266906.0
2021-06-14 11:30:00,47.47,47.55,47.46,47.55,80089.0,34.3628,34.4207,34.3555,34.4207,80089.0
2021-06-14 11:35:00,47.55,47.59,47.54,47.59,105855.0,34.4207,34.4496,34.4134,34.4496,105855.0
2021-06-14 11:40:00,47.59,47.67,47.58,47.64,129285.0,34.4496,34.5075,34.4424,34.4858,129285.0
2021-06-14 11:45:00,47.64,47.68,47.62,47.65,150510.0,34.4858,34.5148,34.4713,34.4931,150510.0
2021-06-14 11:50:00,47.66,47.66,47.59,47.6,72960.0,34.5003,34.5003,34.4496,34.4569,72960.0
2021-06-14 11:55:00,47.6,47.61,47.49,47.55,137180.0,34.4569,34.4641,34.3772,34.4207,137180.0
2021-06-14 12:00:00,47.55,47.59,47.54,47.59,123889.0,34.4207,34.4496,34.4134,34.4496,123889.0
2021-06-14 12:05:00,47.59,47.62,47.57,47.59,76964.0,34.4496,34.4713,34.4351,34.4496,76964.0
2021-06-14 12:10:00,47.59,47.64,47.59,47.63,88828.0,34.4496,34.4858,34.4496,34.4786,88828.0
2021-06-14 12:15:00,47.62,47.62,47.54,47.54,104535.0,34.4713,34.4713,34.4134,34.4134,104535.0
2021-06-14 12:20:00,47.54,47.59,47.52,47.57,69293.0,34.4134,34.4496,34.399,34.4351,69293.0
2021-06-14 12:25:00,47.57,47.63,47.55,47.6,87165.0,34.4351,34.4786,34.4207,34.4569,87165.0
2021-06-14 12:30:00,47.59,47.6,47.54,47.57,71863.0,34.4496,34.4569,34.4134,34.4351,71863.0
2021-06-14 12:35:00,47.57,47.59,47.54,47.58,42760.0,34.4351,34.4496,34.4134,34.4424,42760.0
2021-06-14 12:40:00,47.57,47.6,47.56,47.58,62163.0,34.4351,34.4569,34.4279,34.4424,62163.0
2021-06-14 12:45:00,47.58,47.62,47.57,47.58,72466.0,34.4424,34.4713,34.4351,34.4424,72466.0
2021-06-14 12:50:00,47.58,47.59,47.54,47.55,58048.0,34.4424,34.4496,34.4134,34.4207,58048.0
2021-06-14 12:55:00,47.54,47.57,47.54,47.56,75041.0,34.4134,34.4351,34.4134,34.4279,75041.0
2021-06-14 13:00:00,47.57,47.6,47.56,47.6,57941.0,34.4351,34.4569,34.4279,34.4569,57941.0
2021-06-14 13:05:00,47.59,47.6,47.57,47.58,58330.0,34.4496,34.4569,34.4351,34.4424,58330.0
2021-06-14 13:10:00,47.58,47.6,47.53,47.56,84561.0,34.4424,34.4569,34.4062,34.4279,84561.0
2021-06-14 13:15:00,47.57,47.61,47.56,47.59,127363.0,34.4351,34.4641,34.4279,34.4496,127363.0
2021-06-14 13:20:00,47.59,47.62,47.56,47.59,84385.0,34.4496,34.4713,34.4279,34.4496,84385.0
2021-06-14 13:25:00,47.59,47.59,47.55,47.56,53374.0,34.4496,34.4496,34.4207,34.4279,53374.0
2021-06-14 13:30:00,47.56,47.59,47.55,47.59,82865.0,34.4279,34.4496,34.4207,34.4496,82865.0
2021-06-14 13:35:00,47.59,47.59,47.56,47.56,61553.0,34.4496,34.4496,34.4279,34.4279,61553.0
2021-06-14 13:40:00,47.56,47.59,47.53,47.55,180407.0,34.4279,34.4496,34.4062,34.4207,180407.0
2021-06-14 13:45:00,47.55,47.58,47.54,47.56,161362.0,34.4207,34.4424,34.4134,34.4279,161362.0
2021-06-14 13:50:00,47.55,47.59,47.55,47.58,114829.0,34.4207,34.4496,34.4207,34.4424,114829.0
2021-06-14 13:55:00,47.58,47.58,47.55,47.58,63975.0,34.4424,34.4424,34.4207,34.4424,63975.0
2021-06-14 14:00:00,47.58,47.58,47.53,47.56,93889.0,34.4424,34.4424,34.4062,34.4279,93889.0
2021-06-14 14:05:00,47.56,47.61,47.55,47.6,89170.0,34.4279,34.4641,34.4207,34.4569,89170.0
2021-06-14 14:10:00,47.6,47.61,47.58,47.59,52795.0,34.4569,34.4641,34.4424,34.4496,52795.0
2021-06-14 14:15:00,47.59,47.61,47.58,47.6,68090.0,34.4496,34.4641,34.4424,34.4569,68090.0
2021-06-14 14:20:00,47.6,47.65,47.57,47.65,114546.0,34.4569,34.4931,34.4351,34.4931,114546.0
2021-06-14 14:25:00,47.65,47.68,47.61,47.68,62152.0,34.4931,34.5148,34.4641,34.5148,62152.0
2021-06-14 14:30:00,47.68,47.76,47.68,47.76,104702.0,34.5148,34.5727,34.5148,34.5727,104702.0
2021-06-14 14:35:00,47.76,47.8,47.75,47.8,96732.0,34.5727,34.6016,34.5654,34.6016,96732.0
2021-06-14 14:40:00,47.8,47.87,47.79,47.83,131304.0,34.6016,34.6523,34.5944,34.6234,131304.0
2021-06-14 14:45:00,47.84,47.86,47.82,47.84,74971.0,34.6306,34.6451,34.6161,34.6306,74971.0
2021-06-14 14:50:00,47.84,47.91,47.83,47.91,98912.0,34.6306,34.6813,34.6234,34.6813,98912.0
2021-06-14 14:55:00,47.91,47.92,47.89,47.9,97133.0,34.6813,34.6885,34.6668,34.674,97133.0
2021-06-14 15:00:00,47.91,47.97,47.89,47.97,86829.0,34.6813,34.7247,34.6668,34.7247,86829.0
2021-06-14 15:05:00,47.97,47.99,47.95,47.98,65830.0,34.7247,34.7392,34.7102,34.7319,65830.0
2021-06-14 15:10:00,47.99,48.0,47.96,47.98,67718.0,34.7392,34.7464,34.7175,34.7319,67718.0
2021-06-14 15:15:00,47.98,48.02,47.95,47.97,107833.0,34.7319,34.7609,34.7102,34.7247,107833.0
2021-06-14 15:20:00,47.97,47.97,47.9,47.91,97768.0,34.7247,34.7247,34.674,34.6813,97768.0
2021-06-14 15:25:00,47.91,47.92,47.86,47.87,84470.0,34.6813,34.6885,34.6451,34.6523,84470.0
2021-06-14 15:30:00,47.87,47.93,47.86,47.92,109718.0,34.6523,34.6957,34.6451,34.6885,109718.0
2021-06-14 15:35:00,47.93,47.94,47.9,47.93,141037.0,34.6957,34.703,34.674,34.6957,141037.0
2021-06-14 15:40:00,47.93,47.94,47.88,47.91,182873.0,34.6957,34.703,34.6596,34.6813,182873.0
2021-06-14 15:45:00,47.91,47.94,47.87,47.93,168490.0,34.6813,34.703,34.6523,34.6957,168490.0
2021-06-14 15:50:00,47.94,48.08,47.91,48.03,420083.0,34.703,34.8043,34.6813,34.7681,420083.0
2021-06-14 15:55:00,48.03,48.09,48.0,48.08,615801.0,34.7681,34.8116,34.7464,34.8043,615801.0
2021-06-15 09:30:00,48.2,48.44,48.19,48.34,243137.0,34.8912,35.0649,34.884,34.9925,243137.0
2021-06-15 09:35:00,48.32,48.34,48.14,48.15,95757.0,34.9781,34.9925,34.8478,34.855,95757.0
2021-06-15 09:40:00,48.14,48.15,48.06,48.08,102789.0,34.8478,34.855,34.7899,34.8043,102789.0
2021-06-15 09:45:00,48.07,48.09,47.95,47.98,93499.0,34.7971,34.8116,34.7102,34.7319,93499.0
2021-06-15 09:50:00,47.98,47.99,47.88,47.93,85777.0,34.7319,34.7392,34.6596,34.6957,85777.0
2021-06-15 09:55:00,47.94,48.01,47.94,47.98,86175.0,34.703,34.7537,34.703,34.7319,86175.0
2021-06-15 10:00:00,47.98,48.1,47.97,48.05,92170.0,34.7319,34.8188,34.7247,34.7826,92170.0
2021-06-15 10:05:00,48.06,48.1,48.04,48.08,51600.0,34.7899,34.8188,34.7754,34.8043,51600.0
2021-06-15 10:10:00,48.07,48.12,48.04,48.08,68010.0,34.7971,34.8333,34.7754,34.8043,68010.0
2021-06-15 10:15:00,48.09,48.1,47.98,48.04,84660.0,34.8116,34.8188,34.7319,34.7754,84660.0
2021-06-15 10:20:00,48.03,48.06,48.0,48.03,73325.0,34.7681,34.7899,34.7464,34.7681,73325.0
2021-06-15 10:25:00,48.04,48.15,48.03,48.11,81522.0,34.7754,34.855,34.7681,34.826,81522.0
2021-06-15 10:30:00,48.11,48.17,48.09,48.16,72633.0,34.826,34.8695,34.8116,34.8622,72633.0
2021-06-15 10:35:00,48.16,48.16,48.03,48.07,47450.0,34.8622,34.8622,34.7681,34.7971,47450.0
2021-06-15 10:40:00,48.07,48.09,48.03,48.03,59062.0,34.7971,34.8116,34.7681,34.7681,59062.0
2021-06-15 10:45:00,48.04,48.04,47.94,48.02,281608.0,34.7754,34.7754,34.703,34.7609,281608.0
2021-06-15 10:50:00,48.02,48.08,48.02,48.05,46594.0,34.7609,34.8043,34.7609,34.7826,46594.0
2021-06-15 10:55:00,48.05,48.07,48.01,48.04,46765.0,34.7826,34.7971,34.7537,34.7754,46765.0
2021-06-15 11:00:00,48.04,48.04,47.99,48.0,42190.0,34.7754,34.7754,34.7392,34.7464,42190.0
2021-06-15 11:05:00,47.99,48.0,47.96,48.0,33026.0,34.7392,34.7464,34.7175,34.7464,33026.0
2021-06-15 11:10:00,47.99,48.0,47.96,48.0,32163.0,34.7392,34.7464,34.7175,34.7464,32163.0
2021-06-15 11:15:00,48.0,48.0,47.97,48.0,65765.0,34.7464,34.7464,34.7247,34.7464,65765.0
2021-06-15 11:20:00,48.0,48.16,47.99,48.12,90031.0,34.7464,34.8622,34.7392,34.8333,90031.0
2021-06-15 11:25:00,48.11,48.12,48.05,48.07,48910.0,34.826,34.8333,34.7826,34.7971,48910.0
2021-06-15 11:30:00,48.08,48.08,47.97,48.02,56826.0,34.8043,34.8043,34.7247,34.7609,56826.0
2021-06-15 11:35:00,48.02,48.02,47.99,48.0,30026.0,34.7609,34.7609,34.7392,34.7464,30026.0
2021-06-15 11:40:00,48.0,48.01,47.97,48.01,34821.0,34.7464,34.7537,34.7247,34.7537,34821.0
2021-06-15 11:45:00,48.01,48.02,47.95,47.96,32783.0,34.7537,34.7609,34.7102,34.7175,32783.0
2021-06-15 11:50:00,47.95,47.96,47.82,47.83,124334.0,34.7102,34.7175,34.6161,34.6234,124334.0
2021-06-15 11:55:00,47.83,47.84,47.75,47.78,125347.0,34.6234,34.6306,34.5654,34.5872,125347.0
2021-06-15 12:00:00,47.78,47.84,47.77,47.78,64987.0,34.5872,34.6306,34.5799,34.5872,64987.0
2021-06-15 12:05:00,47.79,47.84,47.76,47.82,49578.0,34.5944,34.6306,34.5727,34.6161,49578.0
2021-06-15 12:10:00,47.82,47.87,47.82,47.82,33307.0,34.6161,34.6523,34.6161,34.6161,33307.0
2021-06-15 12:15:00,47.82,47.83,47.78,47.82,33782.0,34.6161,34.6234,34.5872,34.6161,33782.0
2021-06-15 12:20:00,47.82,47.82,47.75,47.77,47616.0,34.6161,34.6161,34.5654,34.5799,47616.0
2021-06-15 12:25:00,47.78,47.8,47.76,47.77,32044.0,34.5872,34.6016,34.5727,34.5799,32044.0
2021-06-15 12:30:00,47.76,47.8,47.76,47.79,32508.0,34.5727,34.6016,34.5727,34.5944,32508.0
2021-06-15 12:35:00,47.79,47.82,47.78,47.8,35932.0,34.5944,34.6161,34.5872,34.6016,35932.0
2021-06-15 12:40:00,47.8,47.83,47.78,47.82,62795.0,34.6016,34.6234,34.5872,34.6161,62795.0
2021-06-15 12:45:00,47.82,47.83,47.79,47.8,31678.0,34.6161,34.6234,34.5944,34.6016,31678.0
2021-06-15 12:50:00,47.79,47.8,47.75,47.79,33613.0,34.5944,34.6016,34.5654,34.5944,33613.0
2021-06-15 12:55:00,47.78,47.79,47.75,47.79,26653.0,34.5872,34.5944,34.5654,34.5944,26653.0
2021-06-15 13:00:00,47.78,47.81,47.77,47.78,24743.0,34.5872,34.6089,34.5799,34.5872,24743.0
2021-06-15 13:05:00,47.78,47.82,47.77,47.82,32041.0,34.5872,34.6161,34.5799,34.6161,32041.0
2021-06-15 13:10:00,47.81,47.82,47.77,47.82,33976.0,34.6089,34.6161,34.5799,34.6161,33976.0
2021-06-15 13:15:00,47.82,47.82,47.77,47.78,29719.0,34.6161,34.6161,34.5799,34.5872,29719.0
2021-06-15 13:20:00,47.77,47.83,47.77,47.83,28631.0,34.5799,34.6234,34.5799,34.6234,28631.0
2021-06-15 13:25:00,47.82,47.83,47.8,47.81,36026.0,34.6161,34.6234,34.6016,34.6089,36026.0
2021-06-15 13:30:00,47.8,47.83,47.8,47.81,53343.0,34.6016,34.6234,34.6016,34.6089,53343.0
2021-06-15 13:35:00,47.82,47.83,47.79,47.8,34717.0,34.6161,34.6234,34.5944,34.6016,34717.0
2021-06-15 13:40:00,47.8,47.81,47.76,47.79,50234.0,34.6016,34.6089,34.5727,34.5944,50234.0
2021-06-15 13:45:00,47.79,47.82,47.78,47.8,28761.0,34.5944,34.6161,34.5872,34.6016,28761.0
2021-06-15 13:50:00,47.81,47.84,47.81,47.84,24167.0,34.6089,34.6306,34.6089,34.6306,24167.0
2021-06-15 13:55:00,47.83,47.85,47.82,47.85,28339.0,34.6234,34.6378,34.6161,34.6378,28339.0
2021-06-15 14:00:00,47.85,47.88,47.82,47.87,92212.0,34.6378,34.6596,34.6161,34.6523,92212.0
2021-06-15 14:05:00,47.88,47.88,47.85,47.85,30645.0,34.6596,34.6596,34.6378,34.6378,30645.0
2021-06-15 14:10:00,47.86,47.86,47.81,47.83,56431.0,34.6451,34.6451,34.6089,34.6234,56431.0
2021-06-15 14:15:00,47.84,47.88,47.83,47.87,45302.0,34.6306,34.6596,34.6234,34.6523,45302.0
2021-06-15 14:20:00,47.87,47.91,47.86,47.89,48803.0,34.6523,34.6813,34.6451,34.6668,48803.0
2021-06-15 14:25:00,47.89,47.91,47.86,47.88,34047.0,34.6668,34.6813,34.6451,34.6596,34047.0
2021-06-15 14:30:00,47.88,47.92,47.86,47.88,42098.0,34.6596,34.6885,34.6451,34.6596,42098.0
2021-06-15 14:35:00,47.89,47.92,47.88,47.9,22467.0,34.6668,34.6885,34.6596,34.674,22467.0
2021-06-15 14:40:00,47.9,47.91,47.87,47.9,36771.0,34.674,34.6813,34.6523,34.674,36771.0
2021-06-15 14:45:00,47.89,47.92,47.87,47.91,48858.0,34.6668,34.6885,34.6523,34.6813,48858.0
2021-06-15 14:50:00,47.92,47.99,47.91,47.99,35664.0,34.6885,34.7392,34.6813,34.7392,35664.0
2021-06-15 14:55:00,47.99,48.0,47.97,47.98,61367.0,34.7392,34.7464,34.7247,34.7319,61367.0
2021-06-15 15:00:00,47.97,47.97,47.91,47.93,43864.0,34.7247,34.7247,34.6813,34.6957,43864.0
2021-06-15 15:05:00,47.94,47.94,47.9,47.9,43133.0,34.703,34.703,34.674,34.674,43133.0
2021-06-15 15:10:00,47.9,47.92,47.87,47.91,33843.0,34.674,34.6885,34.6523,34.6813,33843.0
2021-06-15 15:15:00,47.91,47.95,47.91,47.94,33820.0,34.6813,34.7102,34.6813,34.703,33820.0
2021-06-15 15:20:00,47.93,47.95,47.92,47.92,43438.0,34.6957,34.7102,34.6885,34.6885,43438.0
2021-06-15 15:25:00,47.92,47.93,47.87,47.91,65199.0,34.6885,34.6957,34.6523,34.6813,65199.0
2021-06-15 15:30:00,47.91,47.91,47.86,47.88,56485.0,34.6813,34.6813,34.6451,34.6596,56485.0
2021-06-15 15:35:00,47.88,47.93,47.86,47.92,63459.0,34.6596,34.6957,34.6451,34.6885,63459.0
2021-06-15 15:40:00,47.92,47.94,47.89,47.93,84043.0,34.6885,34.703,34.6668,34.6957,84043.0
2021-06-15 15:45:00,47.93,47.96,47.9,47.94,130512.0,34.6957,34.7175,34.674,34.703,130512.0
2021-06-15 15:50:00,47.94,47.94,47.87,47.91,233960.0,34.703,34.703,34.6523,34.6813,233960.0
2021-06-15 15:55:00,47.92,47.93,47.85,47.92,415646.0,34.6885,34.6957,34.6378,34.6885,415646.0
2021-06-16 09:30:00,47.91,48.01,47.82,47.86,183897.0,34.6813,34.7537,34.6161,34.6451,183897.0
2021-06-16 09:35:00,47.86,47.9,47.81,47.88,74814.0,34.6451,34.674,34.6089,34.6596,74814.0
2021-06-16 09:40:00,47.89,47.93,47.86,47.9,83741.0,34.6668,34.6957,34.6451,34.674,83741.0
2021-06-16 09:45:00,47.89,47.9,47.76,47.77,124814.0,34.6668,34.674,34.5727,34.5799,124814.0
2021-06-16 09:50:00,47.77,47.79,47.72,47.78,140089.0,34.5799,34.5944,34.5437,34.5872,140089.0
2021-06-16 09:55:00,47.78,47.9,47.78,47.88,77686.0,34.5872,34.674,34.5872,34.6596,77686.0
2021-06-16 10:00:00,47.88,47.9,47.78,47.8,61789.0,34.6596,34.674,34.5872,34.6016,61789.0
2021-06-16 10:05:00,47.8,47.81,47.76,47.76,37262.0,34.6016,34.6089,34.5727,34.5727,37262.0
2021-06-16 10:10:00,47.77,47.79,47.74,47.76,52898.0,34.5799,34.5944,34.5582,34.5727,52898.0
2021-06-16 10:15:00,47.76,47.8,47.74,47.77,50598.0,34.5727,34.6016,34.5582,34.5799,50598.0
2021-06-16 10:20:00,47.77,47.77,47.72,47.73,56632.0,34.5799,34.5799,34.5437,34.551,56632.0
2021-06-16 10:25:00,47.73,47.73,47.67,47.72,47492.0,34.551,34.551,34.5075,34.5437,47492.0
2021-06-16 10:30:00,47.72,47.74,47.69,47.73,41712.0,34.5437,34.5582,34.522,34.551,41712.0
2021-06-16 10:35:00,47.73,47.78,47.7,47.7,59943.0,34.551,34.5872,34.5293,34.5293,59943.0
2021-06-16 10:40:00,47.7,47.73,47.67,47.72,63249.0,34.5293,34.551,34.5075,34.5437,63249.0
2021-06-16 10:45:00,47.73,47.81,47.72,47.76,97002.0,34.551,34.6089,34.5437,34.5727,97002.0
2021-06-16 10:50:00,47.76,47.79,47.75,47.79,53547.0,34.5727,34.5944,34.5654,34.5944,53547.0
2021-06-16 10:55:00,47.78,47.82,47.78,47.8,53112.0,34.5872,34.6161,34.5872,34.6016,53112.0
2021-06-16 11:00:00,47.8,47.84,47.78,47.79,57555.0,34.6016,34.6306,34.5872,34.5944,57555.0
2021-06-16 11:05:00,47.79,47.84,47.76,47.8,55906.0,34.5944,34.6306,34.5727,34.6016,55906.0
2021-06-16 11:10:00,47.8,47.81,47.78,47.8,34758.0,34.6016,34.6089,34.5872,34.6016,34758.0
2021-06-16 11:15:00,47.8,47.81,47.78,47.8,46008.0,34.6016,34.6089,34.5872,34.6016,46008.0
2021-06-16 11:20:00,47.8,47.81,47.78,47.81,31041.0,34.6016,34.6089,34.5872,34.6089,31041.0
2021-06-16 11:25:00,47.8,47.82,47.77,47.81,48482.0,34.6016,34.6161,34.5799,34.6089,48482.0
2021-06-16 11:30:00,47.8,47.81,47.76,47.78,56457.0,34.6016,34.6089,34.5727,34.5872,56457.0
2021-06-16 11:35:00,47.79,47.81,47.77,47.79,48144.0,34.5944,34.6089,34.5799,34.5944,48144.0
2021-06-16 11:40:00,47.79,47.79,47.76,47.77,36050.0,34.5944,34.5944,34.5727,34.5799,36050.0
2021-06-16 11:45:00,47.77,47.81,47.76,47.8,60237.0,34.5799,34.6089,34.5727,34.6016,60237.0
2021-06-16 11:50:00,47.8,47.82,47.77,47.81,42365.0,34.6016,34.6161,34.5799,34.6089,42365.0
2021-06-16 11:55:00,47.81,47.83,47.8,47.82,35253.0,34.6089,34.6234,34.6016,34.6161,35253.0
2021-06-16 12:00:00,47.82,47.83,47.79,47.82,40304.0,34.6161,34.6234,34.5944,34.6161,40304.0
2021-06-16 12:05:00,47.82,47.84,47.79,47.82,51708.0,34.6161,34.6306,34.5944,34.6161,51708.0
2021-06-16 12:10:00,47.82,47.84,47.8,47.81,53674.0,34.6161,34.6306,34.6016,34.6089,53674.0
2021-06-16 12:15:00,47.8,47.81,47.76,47.77,59201.0,34.6016,34.6089,34.5727,34.5799,59201.0
2021-06-16 12:20:00,47.77,47.77,47.7,47.7,54169.0,34.5799,34.5799,34.5293,34.5293,54169.0
2021-06-16 12:25:00,47.7,47.74,47.68,47.71,87548.0,34.5293,34.5582,34.5148,34.5365,87548.0
2021-06-16 12:30:00,47.71,47.71,47.66,47.69,46811.0,34.5365,34.5365,34.5003,34.522,46811.0
2021-06-16 12:35:00,47.69,47.69,47.56,47.56,135082.0,34.522,34.522,34.4279,34.4279,135082.0
2021-06-16 12:40:00,47.56,47.6,47.54,47.57,73679.0,34.4279,34.4569,34.4134,34.4351,73679.0
2021-06-16 12:45:00,47.58,47.59,47.54,47.56,64240.0,34.4424,34.4496,34.4134,34.4279,64240.0
2021-06-16 12:50:00,47.56,47.58,47.54,47.56,35163.0,34.4279,34.4424,34.4134,34.4279,35163.0
2021-06-16 12:55:00,47.55,47.64,47.55,47.61,53732.0,34.4207,34.4858,34.4207,34.4641,53732.0
2021-06-16 13:00:00,47.62,47.67,47.61,47.64,58210.0,34.4713,34.5075,34.4641,34.4858,58210.0
2021-06-16 13:05:00,47.64,47.66,47.63,47.64,33133.0,34.4858,34.5003,34.4786,34.4858,33133.0
2021-06-16 13:10:00,47.64,47.65,47.62,47.64,47690.0,34.4858,34.4931,34.4713,34.4858,47690.0
2021-06-16 13:15:00,47.63,47.64,47.57,47.58,28587.0,34.4786,34.4858,34.4351,34.4424,28587.0
2021-06-16 13:20:00,47.57,47.58,47.53,47.54,53017.0,34.4351,34.4424,34.4062,34.4134,53017.0
2021-06-16 13:25:00,47.54,47.55,47.52,47.55,46715.0,34.4134,34.4207,34.399,34.4207,46715.0
2021-06-16 13:30:00,47.55,47.57,47.51,47.51,45157.0,34.4207,34.4351,34.3917,34.3917,45157.0
2021-06-16 13:35:00,47.52,47.56,47.51,47.54,67569.0,34.399,34.4279,34.3917,34.4134,67569.0
2021-06-16 13:40:00,47.55,47.57,47.52,47.53,49885.0,34.4207,34.4351,34.399,34.4062,49885.0
2021-06-16 13:45:00,47.53,47.54,47.47,47.5,173355.0,34.4062,34.4134,34.3628,34.3845,173355.0
2021-06-16 13:50:00,47.49,47.5,47.43,47.49,57347.0,34.3772,34.3845,34.3338,34.3772,57347.0
2021-06-16 13:55:00,47.49,47.49,47.45,47.48,55362.0,34.3772,34.3772,34.3483,34.37,55362.0
2021-06-16 14:00:00,47.47,47.47,47.19,47.21,214255.0,34.3628,34.3628,34.1601,34.1746,214255.0
2021-06-16 14:05:00,47.22,47.38,47.22,47.3,74266.0,34.1818,34.2976,34.1818,34.2397,74266.0
2021-06-16 14:10:00,47.3,47.34,47.24,47.26,83237.0,34.2397,34.2687,34.1963,34.2107,83237.0
2021-06-16 14:15:00,47.26,47.32,47.19,47.26,99296.0,34.2107,34.2542,34.1601,34.2107,99296.0
2021-06-16 14:20:00,47.26,47.3,47.23,47.25,43061.0,34.2107,34.2397,34.189,34.2035,43061.0
2021-06-16 14:25:00,47.25,47.31,47.24,47.26,78923.0,34.2035,34.2469,34.1963,34.2107,78923.0
2021-06-16 14:30:00,47.27,47.31,47.22,47.25,128622.0,34.218,34.2469,34.1818,34.2035,128622.0
2021-06-16 14:35:00,47.26,47.32,47.21,47.28,101582.0,34.2107,34.2542,34.1746,34.2252,101582.0
2021-06-16 14:40:00,47.27,47.28,47.19,47.21,120638.0,34.218,34.2252,34.1601,34.1746,120638.0
2021-06-16 14:45:00,47.2,47.27,47.19,47.24,68283.0,34.1673,34.218,34.1601,34.1963,68283.0
2021-06-16 14:50:00,47.24,47.31,47.21,47.29,103906.0,34.1963,34.2469,34.1746,34.2325,103906.0
2021-06-16 14:55:00,47.29,47.36,47.26,47.34,89318.0,34.2325,34.2831,34.2107,34.2687,89318.0
2021-06-16 15:00:00,47.34,47.36,47.32,47.34,59153.0,34.2687,34.2831,34.2542,34.2687,59153.0
2021-06-16 15:05:00,47.33,47.36,47.32,47.34,69798.0,34.2614,34.2831,34.2542,34.2687,69798.0
2021-06-16 15:10:00,47.34,47.39,47.32,47.39,98532.0,34.2687,34.3048,34.2542,34.3048,98532.0
2021-06-16 15:15:00,47.39,47.41,47.36,47.4,99343.0,34.3048,34.3193,34.2831,34.3121,99343.0
2021-06-16 15:20:00,47.4,47.44,47.37,47.43,117985.0,34.3121,34.341,34.2904,34.3338,117985.0
2021-06-16 15:25:00,47.43,47.44,47.37,47.39,103676.0,34.3338,34.341,34.2904,34.3048,103676.0
2021-06-16 15:30:00,47.4,47.42,47.36,47.4,101842.0,34.3121,34.3266,34.2831,34.3121,101842.0
2021-06-16 15:35:00,47.39,47.48,47.39,47.48,126443.0,34.3048,34.37,34.3048,34.37,126443.0
2021-06-16 15:40:00,47.48,47.5,47.4,47.43,122410.0,34.37,34.3845,34.3121,34.3338,122410.0
2021-06-16 15:45:00,47.43,47.43,47.38,47.41,135350.0,34.3338,34.3338,34.2976,34.3193,135350.0
2021-06-16 15:50:00,47.42,47.47,47.41,47.46,226391.0,34.3266,34.3628,34.3193,34.3555,226391.0
2021-06-16 15:55:00,47.46,47.48,47.37,47.37,452353.0,34.3555,34.37,34.2904,34.2904,452353.0
2021-06-17 09:30:00,47.24,47.47,47.21,47.44,211623.0,34.1963,34.3628,34.1746,34.341,211623.0
2021-06-17 09:35:00,47.43,47.55,47.43,47.45,107832.0,34.3338,34.4207,34.3338,34.3483,107832.0
2021-06-17 09:40:00,47.45,47.49,47.34,47.38,137173.0,34.3483,34.3772,34.2687,34.2976,137173.0
2021-06-17 09:45:00,47.37,47.4,47.27,47.29,78175.0,34.2904,34.3121,34.218,34.2325,78175.0
2021-06-17 09:50:00,47.29,47.32,47.23,47.3,77554.0,34.2325,34.2542,34.189,34.2397,77554.0
2021-06-17 09:55:00,47.3,47.31,47.22,47.24,79013.0,34.2397,34.2469,34.1818,34.1963,79013.0
2021-06-17 10:00:00,47.23,47.29,47.22,47.29,94551.0,34.189,34.2325,34.1818,34.2325,94551.0
2021-06-17 10:05:00,47.29,47.34,47.22,47.25,84482.0,34.2325,34.2687,34.1818,34.2035,84482.0
2021-06-17 10:10:00,47.25,47.27,47.17,47.19,113861.0,34.2035,34.218,34.1456,34.1601,113861.0
2021-06-17 10:15:00,47.2,47.23,47.16,47.22,62163.0,34.1673,34.189,34.1384,34.1818,62163.0
2021-06-17 10:20:00,47.23,47.27,47.18,47.22,72457.0,34.189,34.218,34.1528,34.1818,72457.0
2021-06-17 10:25:00,47.22,47.28,47.19,47.21,80109.0,34.1818,34.2252,34.1601,34.1746,80109.0
2021-06-17 10:30:00,47.21,47.23,47.17,47.23,91101.0,34.1746,34.189,34.1456,34.189,91101.0
2021-06-17 10:35:00,47.22,47.29,47.2,47.25,63536.0,34.1818,34.2325,34.1673,34.2035,63536.0
2021-06-17 10:40:00,47.25,47.28,47.22,47.25,63310.0,34.2035,34.2252,34.1818,34.2035,63310.0
2021-06-17 10:45:00,47.25,47.27,47.18,47.18,69000.0,34.2035,34.218,34.1528,34.1528,69000.0
2021-06-17 10:50:00,47.19,47.24,47.18,47.19,89019.0,34.1601,34.1963,34.1528,34.1601,89019.0
2021-06-17 10:55:00,47.19,47.2,47.12,47.15,154209.0,34.1601,34.1673,34.1094,34.1311,154209.0
2021-06-17 11:00:00,47.16,47.17,47.11,47.12,77670.0,34.1384,34.1456,34.1022,34.1094,77670.0
2021-06-17 11:05:00,47.12,47.12,47.07,47.08,90465.0,34.1094,34.1094,34.0732,34.0804,90465.0
2021-06-17 11:10:00,47.07,47.1,47.04,47.05,100339.0,34.0732,34.0949,34.0515,34.0587,100339.0
2021-06-17 11:15:00,47.06,47.09,47.04,47.08,68805.0,34.066,34.0877,34.0515,34.0804,68805.0
2021-06-17 11:20:00,47.09,47.1,47.05,47.07,86799.0,34.0877,34.0949,34.0587,34.0732,86799.0
2021-06-17 11:25:00,47.06,47.1,47.04,47.09,71677.0,34.066,34.0949,34.0515,34.0877,71677.0
2021-06-17 11:30:00,47.1,47.14,47.08,47.09,87434.0,34.0949,34.1239,34.0804,34.0877,87434.0
2021-06-17 11:35:00,47.09,47.1,47.05,47.07,63823.0,34.0877,34.0949,34.0587,34.0732,63823.0
2021-06-17 11:40:00,47.07,47.07,47.01,47.05,70702.0,34.0732,34.0732,34.0298,34.0587,70702.0
2021-06-17 11:45:00,47.05,47.05,47.01,47.04,43792.0,34.0587,34.0587,34.0298,34.0515,43792.0
2021-06-17 11:50:00,47.04,47.04,46.97,47.0,163846.0,34.0515,34.0515,34.0008,34.0225,163846.0
2021-06-17 11:55:00,47.0,47.02,46.95,46.96,78054.0,34.0225,34.037,33.9863,33.9936,78054.0
2021-06-17 12:00:00,46.95,46.96,46.92,46.93,77145.0,33.9863,33.9936,33.9646,33.9719,77145.0
2021-06-17 12:05:00,46.93,46.93,46.83,46.86,71233.0,33.9719,33.9719,33.8995,33.9212,71233.0
2021-06-17 12:10:00,46.85,46.92,46.84,46.92,85440.0,33.914,33.9646,33.9067,33.9646,85440.0
2021-06-17 12:15:00,46.92,46.92,46.82,46.83,54690.0,33.9646,33.9646,33.8922,33.8995,54690.0
2021-06-17 12:20:00,46.83,46.84,46.76,46.79,79573.0,33.8995,33.9067,33.8488,33.8705,79573.0
2021-06-17 12:25:00,46.79,46.83,46.76,46.79,61585.0,33.8705,33.8995,33.8488,33.8705,61585.0
2021-06-17 12:30:00,46.79,46.82,46.76,46.8,75867.0,33.8705,33.8922,33.8488,33.8778,75867.0
2021-06-17 12:35:00,46.79,46.83,46.77,46.78,52626.0,33.8705,33.8995,33.856,33.8633,52626.0
2021-06-17 12:40:00,46.78,46.81,46.78,46.79,36791.0,33.8633,33.885,33.8633,33.8705,36791.0
2021-06-17 12:45:00,46.79,46.82,46.78,46.8,42641.0,33.8705,33.8922,33.8633,33.8778,42641.0
2021-06-17 12:50:00,46.8,46.91,46.8,46.9,79540.0,33.8778,33.9574,33.8778,33.9501,79540.0
2021-06-17 12:55:00,46.9,46.94,46.89,46.91,42458.0,33.9501,33.9791,33.9429,33.9574,42458.0
2021-06-17 13:00:00,46.9,46.99,46.9,46.98,59738.0,33.9501,34.0153,33.9501,34.0081,59738.0
2021-06-17 13:05:00,46.99,47.01,46.96,46.97,64884.0,34.0153,34.0298,33.9936,34.0008,64884.0
2021-06-17 13:10:00,46.98,46.98,46.95,46.95,32468.0,34.0081,34.0081,33.9863,33.9863,32468.0
2021-06-17 13:15:00,46.96,46.99,46.91,46.93,54040.0,33.9936,34.0153,33.9574,33.9719,54040.0
2021-06-17 13:20:00,46.93,46.93,46.89,46.9,50712.0,33.9719,33.9719,33.9429,33.9501,50712.0
2021-06-17 13:25:00,46.9,46.97,46.89,46.97,43227.0,33.9501,34.0008,33.9429,34.0008,43227.0
2021-06-17 13:30:00,46.96,47.01,46.95,47.01,30988.0,33.9936,34.0298,33.9863,34.0298,30988.0
2021-06-17 13:35:00,47.02,47.02,46.99,47.0,28441.0,34.037,34.037,34.0153,34.0225,28441.0
2021-06-17 13:40:00,46.99,47.01,46.95,46.98,41298.0,34.0153,34.0298,33.9863,34.0081,41298.0
2021-06-17 13:45:00,46.98,47.0,46.95,46.99,37791.0,34.0081,34.0225,33.9863,34.0153,37791.0
2021-06-17 13:50:00,46.98,47.0,46.95,46.97,30233.0,34.0081,34.0225,33.9863,34.0008,30233.0
2021-06-17 13:55:00,46.96,46.96,46.92,46.94,39187.0,33.9936,33.9936,33.9646,33.9791,39187.0
2021-06-17 14:00:00,46.95,46.97,46.92,46.97,55128.0,33.9863,34.0008,33.9646,34.0008,55128.0
2021-06-17 14:05:00,46.97,47.0,46.95,46.95,25953.0,34.0008,34.0225,33.9863,33.9863,25953.0
2021-06-17 14:10:00,46.95,47.01,46.95,46.98,45125.0,33.9863,34.0298,33.9863,34.0081,45125.0
2021-06-17 14:15:00,46.98,46.99,46.94,46.96,47030.0,34.0081,34.0153,33.9791,33.9936,47030.0
2021-06-17 14:20:00,46.96,46.96,46.93,46.94,30432.0,33.9936,33.9936,33.9719,33.9791,30432.0
2021-06-17 14:25:00,46.94,46.99,46.93,46.96,44329.0,33.9791,34.0153,33.9719,33.9936,44329.0
2021-06-17 14:30:00,46.96,46.97,46.93,46.95,43270.0,33.9936,34.0008,33.9719,33.9863,43270.0
2021-06-17 14:35:00,46.96,46.97,46.92,46.93,41660.0,33.9936,34.0008,33.9646,33.9719,41660.0
2021-06-17 14:40:00,46.93,46.94,46.91,46.94,45756.0,33.9719,33.9791,33.9574,33.9791,45756.0
2021-06-17 14:45:00,46.93,46.96,46.93,46.94,38263.0,33.9719,33.9936,33.9719,33.9791,38263.0
2021-06-17 14:50:00,46.93,46.94,46.9,46.91,33142.0,33.9719,33.9791,33.9501,33.9574,33142.0
2021-06-17 14:55:00,46.91,46.93,46.9,46.91,43854.0,33.9574,33.9719,33.9501,33.9574,43854.0
2021-06-17 15:00:00,46.91,46.95,46.89,46.95,44181.0,33.9574,33.9863,33.9429,33.9863,44181.0
2021-06-17 15:05:00,46.94,46.95,46.93,46.94,24934.0,33.9791,33.9863,33.9719,33.9791,24934.0
2021-06-17 15:10:00,46.94,47.01,46.94,47.01,34515.0,33.9791,34.0298,33.9791,34.0298,34515.0
2021-06-17 15:15:00,47.01,47.01,46.98,47.0,34221.0,34.0298,34.0298,34.0081,34.0225,34221.0
2021-06-17 15:20:00,46.99,47.03,46.99,47.03,52503.0,34.0153,34.0443,34.0153,34.0443,52503.0
2021-06-17 15:25:00,47.03,47.04,46.99,47.0,43955.0,34.0443,34.0515,34.0153,34.0225,43955.0
2021-06-17 15:30:00,47.0,47.01,46.94,46.97,77528.0,34.0225,34.0298,33.9791,34.0008,77528.0
2021-06-17 15:35:00,46.96,46.99,46.92,46.98,128325.0,33.9936,34.0153,33.9646,34.0081,128325.0
2021-06-17 15:40:00,46.98,47.01,46.94,46.95,115527.0,34.0081,34.0298,33.9791,33.9863,115527.0
2021-06-17 15:45:00,46.95,46.96,46.91,46.94,120581.0,33.9863,33.9936,33.9574,33.9791,120581.0
2021-06-17 15:50:00,46.95,46.97,46.9,46.93,217798.0,33.9863,34.0008,33.9501,33.9719,217798.0
2021-06-17 15:55:00,46.93,46.95,46.83,46.87,439328.0,33.9719,33.9863,33.8995,33.9284,439328.0
2021-06-18 09:30:00,46.52,46.63,46.12,46.23,1742631.0,33.6751,33.7547,33.3855,33.4651,1742631.0
2021-06-18 09:35:00,46.23,46.27,46.11,46.22,138151.0,33.4651,33.4941,33.3783,33.4579,138151.0
2021-06-18 09:40:00,46.21,46.34,46.19,46.34,146596.0,33.4507,33.5448,33.4362,33.5448,146596.0
2021-06-18 09:45:00,46.32,46.34,46.21,46.29,136220.0,33.5303,33.5448,33.4507,33.5086,136220.0
2021-06-18 09:50:00,46.29,46.29,46.13,46.19,186385.0,33.5086,33.5086,33.3928,33.4362,186385.0
2021-06-18 09:55:00,46.2,46.35,46.17,46.3,78770.0,33.4434,33.552,33.4217,33.5158,78770.0
2021-06-18 10:00:00,46.3,46.35,46.21,46.21,125100.0,33.5158,33.552,33.4507,33.4507,125100.0
2021-06-18 10:05:00,46.22,46.34,46.21,46.31,99337.0,33.4579,33.5448,33.4507,33.5231,99337.0
2021-06-18 10:10:00,46.32,46.32,46.22,46.25,65280.0,33.5303,33.5303,33.4579,33.4796,65280.0
2021-06-18 10:15:00,46.25,46.25,46.11,46.13,96498.0,33.4796,33.4796,33.3783,33.3928,96498.0
2021-06-18 10:20:00,46.13,46.16,46.07,46.11,139494.0,33.3928,33.4145,33.3493,33.3783,139494.0
2021-06-18 10:25:00,46.1,46.14,46.04,46.07,138731.0,33.371,33.4,33.3276,33.3493,138731.0
2021-06-18 10:30:00,46.07,46.09,45.96,46.08,260259.0,33.3493,33.3638,33.2697,33.3566,260259.0
2021-06-18 10:35:00,46.07,46.12,46.06,46.1,80208.0,33.3493,33.3855,33.3421,33.371,80208.0
2021-06-18 10:40:00,46.1,46.12,46.04,46.09,86041.0,33.371,33.3855,33.3276,33.3638,86041.0
2021-06-18 10:45:00,46.08,46.1,46.06,46.08,77799.0,33.3566,33.371,33.3421,33.3566,77799.0
2021-06-18 10:50:00,46.09,46.1,46.02,46.03,74792.0,33.3638,33.371,33.3131,33.3204,74792.0
2021-06-18 10:55:00,46.02,46.03,45.97,46.0,106603.0,33.3131,33.3204,33.2769,33.2987,106603.0
2021-06-18 11:00:00,45.99,46.05,45.98,46.01,93840.0,33.2914,33.3348,33.2842,33.3059,93840.0
2021-06-18 11:05:00,46.01,46.04,45.99,46.01,72738.0,33.3059,33.3276,33.2914,33.3059,72738.0
2021-06-18 11:10:00,46.01,46.06,46.0,46.04,98427.0,33.3059,33.3421,33.2987,33.3276,98427.0
2021-06-18 11:15:00,46.04,46.15,46.03,46.13,120982.0,33.3276,33.4072,33.3204,33.3928,120982.0
2021-06-18 11:20:00,46.13,46.14,46.1,46.1,81180.0,33.3928,33.4,33.371,33.371,81180.0
2021-06-18 11:25:00,46.11,46.13,46.06,46.1,76199.0,33.3783,33.3928,33.3421,33.371,76199.0
2021-06-18 11:30:00,46.1,46.23,46.09,46.2,90042.0,33.371,33.4651,33.3638,33.4434,90042.0
2021-06-18 11:35:00,46.2,46.21,46.17,46.2,67943.0,33.4434,33.4507,33.4217,33.4434,67943.0
2021-06-18 11:40:00,46.19,46.21,46.15,46.19,65141.0,33.4362,33.4507,33.4072,33.4362,65141.0
2021-06-18 11:45:00,46.18,46.21,46.15,46.2,77459.0,33.429,33.4507,33.4072,33.4434,77459.0
2021-06-18 11:50:00,46.21,46.22,46.17,46.21,74994.0,33.4507,33.4579,33.4217,33.4507,74994.0
2021-06-18 11:55:00,46.21,46.24,46.17,46.19,65843.0,33.4507,33.4724,33.4217,33.4362,65843.0
2021-06-18 12:00:00,46.18,46.18,46.09,46.1,82492.0,33.429,33.429,33.3638,33.371,82492.0
2021-06-18 12:05:00,46.1,46.17,46.1,46.14,117909.0,33.371,33.4217,33.371,33.4,117909.0
2021-06-18 12:10:00,46.14,46.19,46.13,46.17,56741.0,33.4,33.4362,33.3928,33.4217,56741.0
2021-06-18 12:15:00,46.17,46.18,46.09,46.11,61817.0,33.4217,33.429,33.3638,33.3783,61817.0
2021-06-18 12:20:00,46.11,46.12,46.06,46.06,53407.0,33.3783,33.3855,33.3421,33.3421,53407.0
2021-06-18 12:25:00,46.06,46.11,46.06,46.1,51103.0,33.3421,33.3783,33.3421,33.371,51103.0
2021-06-18 12:30:00,46.1,46.12,46.08,46.09,58945.0,33.371,33.3855,33.3566,33.3638,58945.0
2021-06-18 12:35:00,46.09,46.09,46.03,46.04,104384.0,33.3638,33.3638,33.3204,33.3276,104384.0
2021-06-18 12:40:00,46.03,46.04,46.0,46.02,58629.0,33.3204,33.3276,33.2987,33.3131,58629.0
2021-06-18 12:45:00,46.01,46.02,45.98,45.99,126197.0,33.3059,33.3131,33.2842,33.2914,126197.0
2021-06-18 12:50:00,45.98,46.02,45.97,46.01,70084.0,33.2842,33.3131,33.2769,33.3059,70084.0
2021-06-18 12:55:00,46.01,46.05,45.99,46.05,60086.0,33.3059,33.3348,33.2914,33.3348,60086.0
2021-06-18 13:00:00,46.05,46.05,46.02,46.04,40447.0,33.3348,33.3348,33.3131,33.3276,40447.0
2021-06-18 13:05:00,46.03,46.06,46.01,46.05,63536.0,33.3204,33.3421,33.3059,33.3348,63536.0
2021-06-18 13:10:00,46.05,46.09,46.04,46.09,49728.0,33.3348,33.3638,33.3276,33.3638,49728.0
2021-06-18 13:15:00,46.09,46.12,46.07,46.07,58718.0,33.3638,33.3855,33.3493,33.3493,58718.0
2021-06-18 13:20:00,46.07,46.08,46.02,46.03,42738.0,33.3493,33.3566,33.3131,33.3204,42738.0
2021-06-18 13:25:00,46.03,46.03,45.98,46.0,82638.0,33.3204,33.3204,33.2842,33.2987,82638.0
2021-06-18 13:30:00,46.0,46.03,45.99,46.03,44103.0,33.2987,33.3204,33.2914,33.3204,44103.0
2021-06-18 13:35:00,46.03,46.07,46.02,46.07,80967.0,33.3204,33.3493,33.3131,33.3493,80967.0
2021-06-18 13:40:00,46.06,46.08,46.01,46.02,62847.0,33.3421,33.3566,33.3059,33.3131,62847.0
2021-06-18 13:45:00,46.03,46.03,45.97,45.98,79827.0,33.3204,33.3204,33.2769,33.2842,79827.0
2021-06-18 13:50:00,45.98,46.01,45.94,45.99,90239.0,33.2842,33.3059,33.2552,33.2914,90239.0
2021-06-18 13:55:00,46.0,46.04,45.99,46.04,46328.0,33.2987,33.3276,33.2914,33.3276,46328.0
2021-06-18 14:00:00,46.04,46.08,45.99,46.04,74620.0,33.3276,33.3566,33.2914,33.3276,74620.0
2021-06-18 14:05:00,46.04,46.06,46.02,46.05,39281.0,33.3276,33.3421,33.3131,33.3348,39281.0
2021-06-18 14:10:00,46.06,46.06,46.03,46.05,57353.0,33.3421,33.3421,33.3204,33.3348,57353.0
2021-06-18 14:15:00,46.05,46.06,46.0,46.01,65379.0,33.3348,33.3421,33.2987,33.3059,65379.0
2021-06-18 14:20:00,46.01,46.04,46.0,46.03,34772.0,33.3059,33.3276,33.2987,33.3204,34772.0
2021-06-18 14:25:00,46.02,46.03,45.98,45.99,47884.0,33.3131,33.3204,33.2842,33.2914,47884.0
2021-06-18 14:30:00,45.99,46.0,45.96,45.97,73686.0,33.2914,33.2987,33.2697,33.2769,73686.0
2021-06-18 14:35:00,45.97,46.0,45.95,45.99,81352.0,33.2769,33.2987,33.2625,33.2914,81352.0
2021-06-18 14:40:00,46.0,46.01,45.95,45.97,86911.0,33.2987,33.3059,33.2625,33.2769,86911.0
2021-06-18 14:45:00,45.98,46.04,45.98,46.02,99002.0,33.2842,33.3276,33.2842,33.3131,99002.0
2021-06-18 14:50:00,46.02,46.07,46.01,46.03,77953.0,33.3131,33.3493,33.3059,33.3204,77953.0
2021-06-18 14:55:00,46.04,46.05,45.98,46.04,115305.0,33.3276,33.3348,33.2842,33.3276,115305.0
2021-06-18 15:00:00,46.05,46.09,46.02,46.04,117863.0,33.3348,33.3638,33.3131,33.3276,117863.0
2021-06-18 15:05:00,46.05,46.05,46.0,46.01,74956.0,33.3348,33.3348,33.2987,33.3059,74956.0
2021-06-18 15:10:00,46.01,46.03,45.99,46.01,73578.0,33.3059,33.3204,33.2914,33.3059,73578.0
2021-06-18 15:15:00,46.0,46.03,45.99,46.02,74305.0,33.2987,33.3204,33.2914,33.3131,74305.0
2021-06-18 15:20:00,46.03,46.07,46.01,46.06,75948.0,33.3204,33.3493,33.3059,33.3421,75948.0
2021-06-18 15:25:00,46.06,46.07,46.02,46.05,91536.0,33.3421,33.3493,33.3131,33.3348,91536.0
2021-06-18 15:30:00,46.05,46.1,46.03,46.05,123087.0,33.3348,33.371,33.3204,33.3348,123087.0
2021-06-18 15:35:00,46.05,46.09,46.01,46.05,261730.0,33.3348,33.3638,33.3059,33.3348,261730.0
2021-06-18 15:40:00,46.05,46.07,46.02,46.04,192281.0,33.3348,33.3493,33.3131,33.3276,192281.0
2021-06-18 15:45:00,46.04,46.06,45.98,46.0,273162.0,33.3276,33.3421,33.2842,33.2987,273162.0
2021-06-18 15:50:00,46.0,46.16,45.97,46.13,361705.0,33.2987,33.4145,33.2769,33.3928,361705.0
2021-06-18 15:55:00,46.13,46.4,46.06,46.25,1703143.0,33.3928,33.5882,33.3421,33.4796,1703143.0
2021-06-21 09:30:00,46.75,46.96,46.73,46.94,326768.0,33.8416,33.9936,33.8271,33.9791,326768.0
2021-06-21 09:35:00,46.94,47.18,46.93,47.13,238930.0,33.9791,34.1528,33.9719,34.1166,238930.0
2021-06-21 09:40:00,47.14,47.15,47.03,47.07,133209.0,34.1239,34.1311,34.0443,34.0732,133209.0
2021-06-21 09:45:00,47.05,47.05,46.9,46.99,127914.0,34.0587,34.0587,33.9501,34.0153,127914.0
2021-06-21 09:50:00,46.99,47.09,46.97,47.06,86870.0,34.0153,34.0877,34.0008,34.066,86870.0
2021-06-21 09:55:00,47.06,47.08,47.03,47.04,78214.0,34.066,34.0804,34.0443,34.0515,78214.0
2021-06-21 10:00:00,47.03,47.07,47.01,47.02,103330.0,34.0443,34.0732,34.0298,34.037,103330.0
2021-06-21 10:05:00,47.02,47.08,47.01,47.06,89524.0,34.037,34.0804,34.0298,34.066,89524.0
2021-06-21 10:10:00,47.05,47.17,47.03,47.07,94493.0,34.0587,34.1456,34.0443,34.0732,94493.0
2021-06-21 10:15:00,47.08,47.2,47.08,47.15,97241.0,34.0804,34.1673,34.0804,34.1311,97241.0
2021-06-21 10:20:00,47.14,47.2,47.14,47.18,95809.0,34.1239,34.1673,34.1239,34.1528,95809.0
2021-06-21 10:25:00,47.18,47.22,47.17,47.21,72061.0,34.1528,34.1818,34.1456,34.1746,72061.0
2021-06-21 10:30:00,47.21,47.23,47.17,47.18,68517.0,34.1746,34.189,34.1456,34.1528,68517.0
2021-06-21 10:35:00,47.18,47.2,47.14,47.15,67299.0,34.1528,34.1673,34.1239,34.1311,67299.0
2021-06-21 10:40:00,47.14,47.16,47.1,47.12,63437.0,34.1239,34.1384,34.0949,34.1094,63437.0
2021-06-21 10:45:00,47.11,47.18,47.1,47.11,82502.0,34.1022,34.1528,34.0949,34.1022,82502.0
2021-06-21 10:50:00,47.1,47.14,47.1,47.13,46564.0,34.0949,34.1239,34.0949,34.1166,46564.0
2021-06-21 10:55:00,47.13,47.14,47.1,47.13,56215.0,34.1166,34.1239,34.0949,34.1166,56215.0
2021-06-21 11:00:00,47.13,47.14,47.09,47.11,49937.0,34.1166,34.1239,34.0877,34.1022,49937.0
2021-06-21 11:05:00,47.11,47.11,47.01,47.03,54365.0,34.1022,34.1022,34.0298,34.0443,54365.0
2021-06-21 11:10:00,47.02,47.08,47.02,47.05,30205.0,34.037,34.0804,34.037,34.0587,30205.0
2021-06-21 11:15:00,47.05,47.09,47.05,47.07,96528.0,34.0587,34.0877,34.0587,34.0732,96528.0
2021-06-21 11:20:00,47.08,47.16,47.07,47.13,59002.0,34.0804,34.1384,34.0732,34.1166,59002.0
2021-06-21 11:25:00,47.13,47.16,47.11,47.14,46727.0,34.1166,34.1384,34.1022,34.1239,46727.0
2021-06-21 11:30:00,47.14,47.23,47.13,47.22,80649.0,34.1239,34.189,34.1166,34.1818,80649.0
2021-06-21 11:35:00,47.22,47.25,47.21,47.23,72278.0,34.1818,34.2035,34.1746,34.189,72278.0
2021-06-21 11:40:00,47.23,47.25,47.2,47.24,48768.0,34.189,34.2035,34.1673,34.1963,48768.0
2021-06-21 11:45:00,47.24,47.27,47.23,47.27,48544.0,34.1963,34.218,34.189,34.218,48544.0
2021-06-21 11:50:00,47.27,47.29,47.25,47.26,67568.0,34.218,34.2325,34.2035,34.2107,67568.0
2021-06-21 11:55:00,47.26,47.27,47.22,47.23,56668.0,34.2107,34.218,34.1818,34.189,56668.0
2021-06-21 12:00:00,47.24,47.28,47.23,47.23,99250.0,34.1963,34.2252,34.189,34.189,99250.0
2021-06-21 12:05:00,47.23,47.24,47.19,47.22,60067.0,34.189,34.1963,34.1601,34.1818,60067.0
2021-06-21 12:10:00,47.23,47.23,47.18,47.23,41238.0,34.189,34.189,34.1528,34.189,41238.0
2021-06-21 12:15:00,47.22,47.23,47.2,47.2,29511.0,34.1818,34.189,34.1673,34.1673,29511.0
2021-06-21 12:20:00,47.2,47.24,47.2,47.22,41681.0,34.1673,34.1963,34.1673,34.1818,41681.0
2021-06-21 12:25:00,47.23,47.24,47.21,47.23,46528.0,34.189,34.1963,34.1746,34.189,46528.0
2021-06-21 12:30:00,47.24,47.25,47.21,47.23,29197.0,34.1963,34.2035,34.1746,34.189,29197.0
2021-06-21 12:35:00,47.23,47.25,47.19,47.2,38651.0,34.189,34.2035,34.1601,34.1673,38651.0
2021-06-21 12:40:00,47.2,47.22,47.17,47.18,49456.0,34.1673,34.1818,34.1456,34.1528,49456.0
2021-06-21 12:45:00,47.17,47.19,47.14,47.15,45867.0,34.1456,34.1601,34.1239,34.1311,45867.0
2021-06-21 12:50:00,47.15,47.18,47.14,47.16,57671.0,34.1311,34.1528,34.1239,34.1384,57671.0
2021-06-21 12:55:00,47.16,47.2,47.15,47.19,34884.0,34.1384,34.1673,34.1311,34.1601,34884.0
2021-06-21 13:00:00,47.2,47.22,47.19,47.19,37378.0,34.1673,34.1818,34.1601,34.1601,37378.0
2021-06-21 13:05:00,47.2,47.24,47.18,47.23,30603.0,34.1673,34.1963,34.1528,34.189,30603.0
2021-06-21 13:10:00,47.22,47.25,47.19,47.24,77916.0,34.1818,34.2035,34.1601,34.1963,77916.0
2021-06-21 13:15:00,47.23,47.25,47.22,47.25,51055.0,34.189,34.2035,34.1818,34.2035,51055.0
2021-06-21 13:20:00,47.25,47.29,47.22,47.29,51840.0,34.2035,34.2325,34.1818,34.2325,51840.0
2021-06-21 13:25:00,47.29,47.33,47.27,47.33,91053.0,34.2325,34.2614,34.218,34.2614,91053.0
2021-06-21 13:30:00,47.33,47.41,47.32,47.33,133863.0,34.2614,34.3193,34.2542,34.2614,133863.0
2021-06-21 13:35:00,47.34,47.34,47.3,47.31,36737.0,34.2687,34.2687,34.2397,34.2469,36737.0
2021-06-21 13:40:00,47.31,47.36,47.31,47.34,70968.0,34.2469,34.2831,34.2469,34.2687,70968.0
2021-06-21 13:45:00,47.34,47.39,47.33,47.39,36578.0,34.2687,34.3048,34.2614,34.3048,36578.0
2021-06-21 13:50:00,47.39,47.39,47.32,47.33,38727.0,34.3048,34.3048,34.2542,34.2614,38727.0
2021-06-21 13:55:00,47.32,47.34,47.3,47.33,40457.0,34.2542,34.2687,34.2397,34.2614,40457.0
2021-06-21 14:00:00,47.33,47.36,47.31,47.32,48673.0,34.2614,34.2831,34.2469,34.2542,48673.0
2021-06-21 14:05:00,47.33,47.34,47.31,47.33,32678.0,34.2614,34.2687,34.2469,34.2614,32678.0
2021-06-21 14:10:00,47.34,47.35,47.33,47.34,34678.0,34.2687,34.2759,34.2614,34.2687,34678.0
2021-06-21 14:15:00,47.35,47.36,47.33,47.34,31425.0,34.2759,34.2831,34.2614,34.2687,31425.0
2021-06-21 14:20:00,47.34,47.38,47.33,47.37,45932.0,34.2687,34.2976,34.2614,34.2904,45932.0
2021-06-21 14:25:00,47.37,47.4,47.36,47.37,56326.0,34.2904,34.3121,34.2831,34.2904,56326.0
2021-06-21 14:30:00,47.37,47.39,47.36,47.39,27788.0,34.2904,34.3048,34.2831,34.3048,27788.0
2021-06-21 14:35:00,47.38,47.43,47.38,47.43,59924.0,34.2976,34.3338,34.2976,34.3338,59924.0
2021-06-21 14:40:00,47.43,47.44,47.41,47.43,40950.0,34.3338,34.341,34.3193,34.3338,40950.0
2021-06-21 14:45:00,47.42,47.45,47.41,47.43,67008.0,34.3266,34.3483,34.3193,34.3338,67008.0
2021-06-21 14:50:00,47.43,47.44,47.37,47.38,39642.0,34.3338,34.341,34.2904,34.2976,39642.0
2021-06-21 14:55:00,47.38,47.41,47.36,47.4,52050.0,34.2976,34.3193,34.2831,34.3121,52050.0
2021-06-21 15:00:00,47.4,47.41,47.35,47.39,51957.0,34.3121,34.3193,34.2759,34.3048,51957.0
2021-06-21 15:05:00,47.4,47.45,47.39,47.44,51421.0,34.3121,34.3483,34.3048,34.341,51421.0
2021-06-21 15:10:00,47.44,47.45,47.39,47.4,67520.0,34.341,34.3483,34.3048,34.3121,67520.0
2021-06-21 15:15:00,47.4,47.42,47.38,47.42,66859.0,34.3121,34.3266,34.2976,34.3266,66859.0
2021-06-21 15:20:00,47.42,47.43,47.39,47.41,48884.0,34.3266,34.3338,34.3048,34.3193,48884.0
2021-06-21 15:25:00,47.41,47.43,47.39,47.43,60848.0,34.3193,34.3338,34.3048,34.3338,60848.0
2021-06-21 15:30:00,47.43,47.45,47.4,47.44,68269.0,34.3338,34.3483,34.3121,34.341,68269.0
2021-06-21 15:35:00,47.45,47.48,47.44,47.48,68861.0,34.3483,34.37,34.341,34.37,68861.0
2021-06-21 15:40:00,47.48,47.48,47.37,47.4,104003.0,34.37,34.37,34.2904,34.3121,104003.0
2021-06-21 15:45:00,47.4,47.4,47.34,47.37,148903.0,34.3121,34.3121,34.2687,34.2904,148903.0
2021-06-21 15:50:00,47.37,47.4,47.33,47.38,158158.0,34.2904,34.3121,34.2614,34.2976,158158.0
2021-06-21 15:55:00,47.39,47.39,47.27,47.28,471317.0,34.3048,34.3048,34.218,34.2252,471317.0
2021-06-22 09:30:00,47.19,47.34,47.18,47.26,180075.0,34.1601,34.2687,34.1528,34.2107,180075.0
2021-06-22 09:35:00,47.28,47.28,47.14,47.23,115501.0,34.2252,34.2252,34.1239,34.189,115501.0
2021-06-22 09:40:00,47.23,47.3,47.22,47.3,59494.0,34.189,34.2397,34.1818,34.2397,59494.0
2021-06-22 09:45:00,47.29,47.32,47.25,47.26,45708.0,34.2325,34.2542,34.2035,34.2107,45708.0
2021-06-22 09:50:00,47.27,47.3,47.21,47.23,63225.0,34.218,34.2397,34.1746,34.189,63225.0
2021-06-22 09:55:00,47.23,47.27,47.22,47.24,65694.0,34.189,34.218,34.1818,34.1963,65694.0
2021-06-22 10:00:00,47.24,47.3,47.2,47.28,44027.0,34.1963,34.2397,34.1673,34.2252,44027.0
2021-06-22 10:05:00,47.28,47.33,47.24,47.28,74127.0,34.2252,34.2614,34.1963,34.2252,74127.0
2021-06-22 10:10:00,47.28,47.29,47.24,47.26,29627.0,34.2252,34.2325,34.1963,34.2107,29627.0
2021-06-22 10:15:00,47.26,47.3,47.26,47.27,40683.0,34.2107,34.2397,34.2107,34.218,40683.0
2021-06-22 10:20:00,47.26,47.29,47.24,47.28,32591.0,34.2107,34.2325,34.1963,34.2252,32591.0
2021-06-22 10:25:00,47.29,47.32,47.28,47.3,34983.0,34.2325,34.2542,34.2252,34.2397,34983.0
2021-06-22 10:30:00,47.3,47.34,47.3,47.34,42558.0,34.2397,34.2687,34.2397,34.2687,42558.0
2021-06-22 10:35:00,47.34,47.37,47.32,47.36,42616.0,34.2687,34.2904,34.2542,34.2831,42616.0
2021-06-22 10:40:00,47.36,47.42,47.35,47.41,48665.0,34.2831,34.3266,34.2759,34.3193,48665.0
2021-06-22 10:45:00,47.41,47.45,47.34,47.37,41892.0,34.3193,34.3483,34.2687,34.2904,41892.0
2021-06-22 10:50:00,47.38,47.41,47.36,47.41,40398.0,34.2976,34.3193,34.2831,34.3193,40398.0
2021-06-22 10:55:00,47.4,47.44,47.39,47.41,35619.0,34.3121,34.341,34.3048,34.3193,35619.0
2021-06-22 11:00:00,47.41,47.41,47.34,47.39,48900.0,34.3193,34.3193,34.2687,34.3048,48900.0
2021-06-22 11:05:00,47.39,47.41,47.38,47.41,26285.0,34.3048,34.3193,34.2976,34.3193,26285.0
2021-06-22 11:10:00,47.41,47.49,47.4,47.48,33773.0,34.3193,34.3772,34.3121,34.37,33773.0
2021-06-22 11:15:00,47.48,47.53,47.48,47.52,80504.0,34.37,34.4062,34.37,34.399,80504.0
2021-06-22 11:20:00,47.52,47.54,47.48,47.5,34232.0,34.399,34.4134,34.37,34.3845,34232.0
2021-06-22 11:25:00,47.5,47.52,47.44,47.44,32252.0,34.3845,34.399,34.341,34.341,32252.0
2021-06-22 11:30:00,47.44,47.51,47.44,47.48,38011.0,34.341,34.3917,34.341,34.37,38011.0
2021-06-22 11:35:00,47.48,47.48,47.44,47.44,27594.0,34.37,34.37,34.341,34.341,27594.0
2021-06-22 11:40:00,47.45,47.5,47.44,47.46,30043.0,34.3483,34.3845,34.341,34.3555,30043.0
2021-06-22 11:45:00,47.46,47.47,47.45,47.47,21338.0,34.3555,34.3628,34.3483,34.3628,21338.0
2021-06-22 11:50:00,47.47,47.48,47.46,47.47,32237.0,34.3628,34.37,34.3555,34.3628,32237.0
2021-06-22 11:55:00,47.46,47.47,47.43,47.44,33854.0,34.3555,34.3628,34.3338,34.341,33854.0
2021-06-22 12:00:00,47.44,47.45,47.4,47.41,26594.0,34.341,34.3483,34.3121,34.3193,26594.0
2021-06-22 12:05:00,47.41,47.45,47.4,47.41,31564.0,34.3193,34.3483,34.3121,34.3193,31564.0
2021-06-22 12:10:00,47.41,47.42,47.38,47.39,16973.0,34.3193,34.3266,34.2976,34.3048,16973.0
2021-06-22 12:15:00,47.38,47.41,47.36,47.37,28579.0,34.2976,34.3193,34.2831,34.2904,28579.0
2021-06-22 12:20:00,47.37,47.37,47.32,47.36,25370.0,34.2904,34.2904,34.2542,34.2831,25370.0
2021-06-22 12:25:00,47.36,47.36,47.34,47.35,25944.0,34.2831,34.2831,34.2687,34.2759,25944.0
2021-06-22 12:30:00,47.36,47.36,47.3,47.3,18584.0,34.2831,34.2831,34.2397,34.2397,18584.0
2021-06-22 12:35:00,47.3,47.32,47.29,47.3,42382.0,34.2397,34.2542,34.2325,34.2397,42382.0
2021-06-22 12:40:00,47.31,47.35,47.3,47.33,15886.0,34.2469,34.2759,34.2397,34.2614,15886.0
2021-06-22 12:45:00,47.33,47.36,47.31,47.34,21394.0,34.2614,34.2831,34.2469,34.2687,21394.0
2021-06-22 12:50:00,47.34,47.35,47.32,47.32,27486.0,34.2687,34.2759,34.2542,34.2542,27486.0
2021-06-22 12:55:00,47.33,47.33,47.31,47.32,19256.0,34.2614,34.2614,34.2469,34.2542,19256.0
2021-06-22 13:00:00,47.31,47.35,47.3,47.34,23381.0,34.2469,34.2759,34.2397,34.2687,23381.0
2021-06-22 13:05:00,47.34,47.36,47.33,47.34,14799.0,34.2687,34.2831,34.2614,34.2687,14799.0
2021-06-22 13:10:00,47.35,47.38,47.34,47.37,15376.0,34.2759,34.2976,34.2687,34.2904,15376.0
2021-06-22 13:15:00,47.38,47.38,47.32,47.32,34787.0,34.2976,34.2976,34.2542,34.2542,34787.0
2021-06-22 13:20:00,47.32,47.35,47.32,47.34,32636.0,34.2542,34.2759,34.2542,34.2687,32636.0
2021-06-22 13:25:00,47.34,47.35,47.34,47.34,46103.0,34.2687,34.2759,34.2687,34.2687,46103.0
2021-06-22 13:30:00,47.34,47.35,47.31,47.32,30302.0,34.2687,34.2759,34.2469,34.2542,30302.0
2021-06-22 13:35:00,47.32,47.33,47.26,47.27,38410.0,34.2542,34.2614,34.2107,34.218,38410.0
2021-06-22 13:40:00,47.27,47.3,47.26,47.26,30942.0,34.218,34.2397,34.2107,34.2107,30942.0
2021-06-22 13:45:00,47.27,47.3,47.25,47.3,25020.0,34.218,34.2397,34.2035,34.2397,25020.0
2021-06-22 13:50:00,47.29,47.31,47.29,47.3,14401.0,34.2325,34.2469,34.2325,34.2397,14401.0
2021-06-22 13:55:00,47.3,47.31,47.28,47.29,51329.0,34.2397,34.2469,34.2252,34.2325,51329.0
2021-06-22 14:00:00,47.29,47.33,47.28,47.28,47031.0,34.2325,34.2614,34.2252,34.2252,47031.0
2021-06-22 14:05:00,47.29,47.3,47.25,47.26,16253.0,34.2325,34.2397,34.2035,34.2107,16253.0
2021-06-22 14:10:00,47.26,47.28,47.24,47.27,23473.0,34.2107,34.2252,34.1963,34.218,23473.0
2021-06-22 14:15:00,47.27,47.28,47.26,47.28,7057.0,34.218,34.2252,34.2107,34.2252,7057.0
2021-06-22 14:20:00,47.27,47.3,47.27,47.27,21773.0,34.218,34.2397,34.218,34.218,21773.0
2021-06-22 14:25:00,47.28,47.29,47.24,47.26,22897.0,34.2252,34.2325,34.1963,34.2107,22897.0
2021-06-22 14:30:00,47.25,47.3,47.25,47.28,20808.0,34.2035,34.2397,34.2035,34.2252,20808.0
2021-06-22 14:35:00,47.27,47.36,47.26,47.36,56446.0,34.218,34.2831,34.2107,34.2831,56446.0
2021-06-22 14:40:00,47.36,47.37,47.31,47.31,40393.0,34.2831,34.2904,34.2469,34.2469,40393.0
2021-06-22 14:45:00,47.31,47.32,47.27,47.27,27344.0,34.2469,34.2542,34.218,34.218,27344.0
2021-06-22 14:50:00,47.28,47.3,47.26,47.28,17070.0,34.2252,34.2397,34.2107,34.2252,17070.0
2021-06-22 14:55:00,47.29,47.29,47.24,47.25,36766.0,34.2325,34.2325,34.1963,34.2035,36766.0
2021-06-22 15:00:00,47.25,47.32,47.24,47.31,38691.0,34.2035,34.2542,34.1963,34.2469,38691.0
2021-06-22 15:05:00,47.31,47.33,47.27,47.32,26676.0,34.2469,34.2614,34.218,34.2542,26676.0
2021-06-22 15:10:00,47.32,47.35,47.3,47.32,32653.0,34.2542,34.2759,34.2397,34.2542,32653.0
2021-06-22 15:15:00,47.33,47.35,47.29,47.34,42298.0,34.2614,34.2759,34.2325,34.2687,42298.0
2021-06-22 15:20:00,47.33,47.35,47.3,47.34,51435.0,34.2614,34.2759,34.2397,34.2687,51435.0
2021-06-22 15:25:00,47.34,47.36,47.33,47.34,41523.0,34.2687,34.2831,34.2614,34.2687,41523.0
2021-06-22 15:30:00,47.34,47.37,47.32,47.33,47533.0,34.2687,34.2904,34.2542,34.2614,47533.0
2021-06-22 15:35:00,47.33,47.33,47.3,47.3,36748.0,34.2614,34.2614,34.2397,34.2397,36748.0
2021-06-22 15:40:00,47.31,47.34,47.3,47.31,59214.0,34.2469,34.2687,34.2397,34.2469,59214.0
2021-06-22 15:45:00,47.3,47.34,47.3,47.32,60914.0,34.2397,34.2687,34.2397,34.2542,60914.0
2021-06-22 15:50:00,47.31,47.31,47.25,47.3,149635.0,34.2469,34.2469,34.2035,34.2397,149635.0
2021-06-22 15:55:00,47.3,47.32,47.22,47.23,255935.0,34.2397,34.2542,34.1818,34.189,255935.0
2021-06-23 09:30:00,47.24,47.34,47.14,47.18,144266.0,34.1963,34.2687,34.1239,34.1528,144266.0
2021-06-23 09:35:00,47.19,47.27,47.17,47.19,50525.0,34.1601,34.218,34.1456,34.1601,50525.0
2021-06-23 09:40:00,47.19,47.25,47.17,47.18,56006.0,34.1601,34.2035,34.1456,34.1528,56006.0
2021-06-23 09:45:00,47.18,47.25,47.15,47.2,52954.0,34.1528,34.2035,34.1311,34.1673,52954.0
2021-06-23 09:50:00,47.2,47.28,47.19,47.28,54190.0,34.1673,34.2252,34.1601,34.2252,54190.0
2021-06-23 09:55:00,47.28,47.31,47.26,47.3,36270.0,34.2252,34.2469,34.2107,34.2397,36270.0
2021-06-23 10:00:00,47.3,47.3,47.22,47.25,49228.0,34.2397,34.2397,34.1818,34.2035,49228.0
2021-06-23 10:05:00,47.25,47.29,47.24,47.26,36940.0,34.2035,34.2325,34.1963,34.2107,36940.0
2021-06-23 10:10:00,47.26,47.29,47.25,47.29,24317.0,34.2107,34.2325,34.2035,34.2325,24317.0
2021-06-23 10:15:00,47.29,47.34,47.29,47.32,49027.0,34.2325,34.2687,34.2325,34.2542,49027.0
2021-06-23 10:20:00,47.33,47.35,47.32,47.34,43389.0,34.2614,34.2759,34.2542,34.2687,43389.0
2021-06-23 10:25:00,47.33,47.34,47.28,47.29,46765.0,34.2614,34.2687,34.2252,34.2325,46765.0
2021-06-23 10:30:00,47.3,47.31,47.26,47.27,30129.0,34.2397,34.2469,34.2107,34.218,30129.0
2021-06-23 10:35:00,47.27,47.32,47.25,47.31,35102.0,34.218,34.2542,34.2035,34.2469,35102.0
2021-06-23 10:40:00,47.31,47.38,47.3,47.37,68291.0,34.2469,34.2976,34.2397,34.2904,68291.0
2021-06-23 10:45:00,47.38,47.4,47.32,47.34,46418.0,34.2976,34.3121,34.2542,34.2687,46418.0
2021-06-23 10:50:00,47.34,47.38,47.32,47.38,31837.0,34.2687,34.2976,34.2542,34.2976,31837.0
2021-06-23 10:55:00,47.38,47.41,47.37,47.41,30138.0,34.2976,34.3193,34.2904,34.3193,30138.0
2021-06-23 11:00:00,47.41,47.43,47.34,47.34,47754.0,34.3193,34.3338,34.2687,34.2687,47754.0
2021-06-23 11:05:00,47.34,47.36,47.32,47.34,28572.0,34.2687,34.2831,34.2542,34.2687,28572.0
2021-06-23 11:10:00,47.35,47.35,47.3,47.3,23761.0,34.2759,34.2759,34.2397,34.2397,23761.0
2021-06-23 11:15:00,47.31,47.31,47.25,47.27,37748.0,34.2469,34.2469,34.2035,34.218,37748.0
2021-06-23 11:20:00,47.26,47.29,47.23,47.26,30543.0,34.2107,34.2325,34.189,34.2107,30543.0
2021-06-23 11:25:00,47.27,47.27,47.2,47.2,18825.0,34.218,34.218,34.1673,34.1673,18825.0
2021-06-23 11:30:00,47.21,47.25,47.19,47.25,25669.0,34.1746,34.2035,34.1601,34.2035,25669.0
2021-06-23 11:35:00,47.25,47.27,47.23,47.23,18915.0,34.2035,34.218,34.189,34.189,18915.0
2021-06-23 11:40:00,47.24,47.26,47.23,47.26,21487.0,34.1963,34.2107,34.189,34.2107,21487.0
2021-06-23 11:45:00,47.25,47.29,47.24,47.25,32592.0,34.2035,34.2325,34.1963,34.2035,32592.0
2021-06-23 11:50:00,47.25,47.26,47.23,47.23,26820.0,34.2035,34.2107,34.189,34.189,26820.0
2021-06-23 11:55:00,47.23,47.26,47.23,47.23,31830.0,34.189,34.2107,34.189,34.189,31830.0
2021-06-23 12:00:00,47.23,47.24,47.21,47.23,37294.0,34.189,34.1963,34.1746,34.189,37294.0
2021-06-23 12:05:00,47.22,47.26,47.22,47.25,29058.0,34.1818,34.2107,34.1818,34.2035,29058.0
2021-06-23 12:10:00,47.25,47.28,47.24,47.26,23965.0,34.2035,34.2252,34.1963,34.2107,23965.0
2021-06-23 12:15:00,47.26,47.27,47.24,47.26,19885.0,34.2107,34.218,34.1963,34.2107,19885.0
2021-06-23 12:20:00,47.26,47.3,47.25,47.3,26169.0,34.2107,34.2397,34.2035,34.2397,26169.0
2021-06-23 12:25:00,47.3,47.3,47.27,47.27,13470.0,34.2397,34.2397,34.218,34.218,13470.0
2021-06-23 12:30:00,47.27,47.28,47.23,47.23,26895.0,34.218,34.2252,34.189,34.189,26895.0
2021-06-23 12:35:00,47.23,47.24,47.19,47.19,29049.0,34.189,34.1963,34.1601,34.1601,29049.0
2021-06-23 12:40:00,47.2,47.23,47.18,47.23,23634.0,34.1673,34.189,34.1528,34.189,23634.0
2021-06-23 12:45:00,47.23,47.23,47.2,47.2,11275.0,34.189,34.189,34.1673,34.1673,11275.0
2021-06-23 12:50:00,47.21,47.23,47.2,47.2,21750.0,34.1746,34.189,34.1673,34.1673,21750.0
2021-06-23 12:55:00,47.2,47.21,47.17,47.2,20949.0,34.1673,34.1746,34.1456,34.1673,20949.0
2021-06-23 13:00:00,47.2,47.21,47.18,47.19,10485.0,34.1673,34.1746,34.1528,34.1601,10485.0
2021-06-23 13:05:00,47.19,47.22,47.18,47.22,24907.0,34.1601,34.1818,34.1528,34.1818,24907.0
2021-06-23 13:10:00,47.22,47.25,47.21,47.23,24893.0,34.1818,34.2035,34.1746,34.189,24893.0
2021-06-23 13:15:00,47.23,47.25,47.2,47.22,36135.0,34.189,34.2035,34.1673,34.1818,36135.0
2021-06-23 13:20:00,47.23,47.24,47.22,47.23,14909.0,34.189,34.1963,34.1818,34.189,14909.0
2021-06-23 13:25:00,47.22,47.25,47.22,47.23,22727.0,34.1818,34.2035,34.1818,34.189,22727.0
2021-06-23 13:30:00,47.23,47.24,47.21,47.23,19471.0,34.189,34.1963,34.1746,34.189,19471.0
2021-06-23 13:35:00,47.22,47.23,47.16,47.17,27132.0,34.1818,34.189,34.1384,34.1456,27132.0
2021-06-23 13:40:00,47.17,47.2,47.17,47.17,22478.0,34.1456,34.1673,34.1456,34.1456,22478.0
2021-06-23 13:45:00,47.18,47.2,47.17,47.19,19014.0,34.1528,34.1673,34.1456,34.1601,19014.0
2021-06-23 13:50:00,47.18,47.2,47.17,47.17,21799.0,34.1528,34.1673,34.1456,34.1456,21799.0
2021-06-23 13:55:00,47.17,47.19,47.16,47.19,23900.0,34.1456,34.1601,34.1384,34.1601,23900.0
2021-06-23 14:00:00,47.18,47.19,47.14,47.17,48251.0,34.1528,34.1601,34.1239,34.1456,48251.0
2021-06-23 14:05:00,47.16,47.18,47.15,47.16,23307.0,34.1384,34.1528,34.1311,34.1384,23307.0
2021-06-23 14:10:00,47.16,47.19,47.16,47.18,23383.0,34.1384,34.1601,34.1384,34.1528,23383.0
2021-06-23 14:15:00,47.18,47.18,47.14,47.17,37978.0,34.1528,34.1528,34.1239,34.1456,37978.0
2021-06-23 14:20:00,47.16,47.17,47.12,47.13,36222.0,34.1384,34.1456,34.1094,34.1166,36222.0
2021-06-23 14:25:00,47.14,47.16,47.13,47.15,26959.0,34.1239,34.1384,34.1166,34.1311,26959.0
2021-06-23 14:30:00,47.14,47.15,47.12,47.13,24604.0,34.1239,34.1311,34.1094,34.1166,24604.0
2021-06-23 14:35:00,47.14,47.14,47.12,47.13,35866.0,34.1239,34.1239,34.1094,34.1166,35866.0
2021-06-23 14:40:00,47.13,47.13,47.09,47.13,36713.0,34.1166,34.1166,34.0877,34.1166,36713.0
2021-06-23 14:45:00,47.13,47.14,47.11,47.12,24528.0,34.1166,34.1239,34.1022,34.1094,24528.0
2021-06-23 14:50:00,47.13,47.13,47.11,47.12,16021.0,34.1166,34.1166,34.1022,34.1094,16021.0
2021-06-23 14:55:00,47.12,47.12,47.1,47.11,34703.0,34.1094,34.1094,34.0949,34.1022,34703.0
2021-06-23 15:00:00,47.11,47.11,47.09,47.1,26208.0,34.1022,34.1022,34.0877,34.0949,26208.0
2021-06-23 15:05:00,47.1,47.17,47.1,47.14,40605.0,34.0949,34.1456,34.0949,34.1239,40605.0
2021-06-23 15:10:00,47.14,47.16,47.13,47.14,24880.0,34.1239,34.1384,34.1166,34.1239,24880.0
2021-06-23 15:15:00,47.14,47.18,47.14,47.15,34271.0,34.1239,34.1528,34.1239,34.1311,34271.0
2021-06-23 15:20:00,47.14,47.15,47.12,47.13,21657.0,34.1239,34.1311,34.1094,34.1166,21657.0
2021-06-23 15:25:00,47.12,47.17,47.12,47.14,58579.0,34.1094,34.1456,34.1094,34.1239,58579.0
2021-06-23 15:30:00,47.14,47.14,47.11,47.13,27855.0,34.1239,34.1239,34.1022,34.1166,27855.0
2021-06-23 15:35:00,47.13,47.15,47.11,47.11,47628.0,34.1166,34.1311,34.1022,34.1022,47628.0
2021-06-23 15:40:00,47.12,47.13,47.1,47.11,50681.0,34.1094,34.1166,34.0949,34.1022,50681.0
2021-06-23 15:45:00,47.11,47.11,47.06,47.09,101319.0,34.1022,34.1022,34.066,34.0877,101319.0
2021-06-23 15:50:00,47.07,47.09,47.02,47.04,107751.0,34.0732,34.0877,34.037,34.0515,107751.0
2021-06-23 15:55:00,47.04,47.07,46.96,47.04,578440.0,34.0515,34.0732,33.9936,34.0515,578440.0
2021-06-24 09:30:00,47.01,47.15,46.97,47.15,266429.0,34.0298,34.1311,34.0008,34.1311,266429.0
2021-06-24 09:35:00,47.14,47.17,47.05,47.09,76600.0,34.1239,34.1456,34.0587,34.0877,76600.0
2021-06-24 09:40:00,47.1,47.24,47.09,47.11,66939.0,34.0949,34.1963,34.0877,34.1022,66939.0
2021-06-24 09:45:00,47.12,47.21,47.11,47.16,48048.0,34.1094,34.1746,34.1022,34.1384,48048.0
2021-06-24 09:50:00,47.17,47.26,47.17,47.19,55230.0,34.1456,34.2107,34.1456,34.1601,55230.0
2021-06-24 09:55:00,47.19,47.2,47.1,47.12,43602.0,34.1601,34.1673,34.0949,34.1094,43602.0
2021-06-24 10:00:00,47.12,47.19,47.11,47.18,69379.0,34.1094,34.1601,34.1022,34.1528,69379.0
2021-06-24 10:05:00,47.19,47.28,47.19,47.23,70544.0,34.1601,34.2252,34.1601,34.189,70544.0
2021-06-24 10:10:00,47.22,47.25,47.2,47.23,50562.0,34.1818,34.2035,34.1673,34.189,50562.0
2021-06-24 10:15:00,47.23,47.29,47.22,47.28,34677.0,34.189,34.2325,34.1818,34.2252,34677.0
2021-06-24 10:20:00,47.28,47.31,47.25,47.26,55188.0,34.2252,34.2469,34.2035,34.2107,55188.0
2021-06-24 10:25:00,47.26,47.3,47.25,47.25,27144.0,34.2107,34.2397,34.2035,34.2035,27144.0
2021-06-24 10:30:00,47.25,47.25,47.21,47.25,34278.0,34.2035,34.2035,34.1746,34.2035,34278.0
2021-06-24 10:35:00,47.23,47.34,47.23,47.32,48095.0,34.189,34.2687,34.189,34.2542,48095.0
2021-06-24 10:40:00,47.32,47.36,47.31,47.33,19804.0,34.2542,34.2831,34.2469,34.2614,19804.0
2021-06-24 10:45:00,47.32,47.34,47.3,47.32,41686.0,34.2542,34.2687,34.2397,34.2542,41686.0
2021-06-24 10:50:00,47.32,47.33,47.27,47.28,49417.0,34.2542,34.2614,34.218,34.2252,49417.0
2021-06-24 10:55:00,47.28,47.29,47.26,47.27,30465.0,34.2252,34.2325,34.2107,34.218,30465.0
2021-06-24 11:00:00,47.28,47.29,47.25,47.27,26360.0,34.2252,34.2325,34.2035,34.218,26360.0
2021-06-24 11:05:00,47.27,47.31,47.26,47.3,32726.0,34.218,34.2469,34.2107,34.2397,32726.0
2021-06-24 11:10:00,47.3,47.31,47.24,47.29,44078.0,34.2397,34.2469,34.1963,34.2325,44078.0
2021-06-24 11:15:00,47.29,47.3,47.25,47.27,34538.0,34.2325,34.2397,34.2035,34.218,34538.0
2021-06-24 11:20:00,47.26,47.27,47.22,47.24,65154.0,34.2107,34.218,34.1818,34.1963,65154.0
2021-06-24 11:25:00,47.23,47.29,47.22,47.29,35987.0,34.189,34.2325,34.1818,34.2325,35987.0
2021-06-24 11:30:00,47.29,47.34,47.27,47.33,35703.0,34.2325,34.2687,34.218,34.2614,35703.0
2021-06-24 11:35:00,47.33,47.34,47.3,47.32,12287.0,34.2614,34.2687,34.2397,34.2542,12287.0
2021-06-24 11:40:00,47.31,47.32,47.29,47.31,30950.0,34.2469,34.2542,34.2325,34.2469,30950.0
2021-06-24 11:45:00,47.32,47.34,47.29,47.3,23090.0,34.2542,34.2687,34.2325,34.2397,23090.0
2021-06-24 11:50:00,47.29,47.3,47.27,47.28,18820.0,34.2325,34.2397,34.218,34.2252,18820.0
2021-06-24 11:55:00,47.28,47.29,47.27,47.27,16125.0,34.2252,34.2325,34.218,34.218,16125.0
2021-06-24 12:00:00,47.28,47.29,47.27,47.28,18938.0,34.2252,34.2325,34.218,34.2252,18938.0
2021-06-24 12:05:00,47.28,47.31,47.24,47.24,42895.0,34.2252,34.2469,34.1963,34.1963,42895.0
2021-06-24 12:10:00,47.24,47.28,47.23,47.25,33951.0,34.1963,34.2252,34.189,34.2035,33951.0
2021-06-24 12:15:00,47.25,47.28,47.24,47.27,10150.0,34.2035,34.2252,34.1963,34.218,10150.0
2021-06-24 12:20:00,47.27,47.35,47.26,47.34,36779.0,34.218,34.2759,34.2107,34.2687,36779.0
2021-06-24 12:25:00,47.34,47.34,47.31,47.34,23253.0,34.2687,34.2687,34.2469,34.2687,23253.0
2021-06-24 12:30:00,47.33,47.37,47.32,47.37,32013.0,34.2614,34.2904,34.2542,34.2904,32013.0
2021-06-24 12:35:00,47.36,47.4,47.35,47.39,28952.0,34.2831,34.3121,34.2759,34.3048,28952.0
2021-06-24 12:40:00,47.4,47.44,47.38,47.42,38308.0,34.3121,34.341,34.2976,34.3266,38308.0
2021-06-24 12:45:00,47.41,47.46,47.41,47.46,47884.0,34.3193,34.3555,34.3193,34.3555,47884.0
2021-06-24 12:50:00,47.46,47.46,47.41,47.42,19421.0,34.3555,34.3555,34.3193,34.3266,19421.0
2021-06-24 12:55:00,47.43,47.46,47.42,47.43,22963.0,34.3338,34.3555,34.3266,34.3338,22963.0
2021-06-24 13:00:00,47.42,47.43,47.4,47.41,40407.0,34.3266,34.3338,34.3121,34.3193,40407.0
2021-06-24 13:05:00,47.41,47.45,47.41,47.45,18685.0,34.3193,34.3483,34.3193,34.3483,18685.0
2021-06-24 13:10:00,47.45,47.47,47.44,47.46,19458.0,34.3483,34.3628,34.341,34.3555,19458.0
2021-06-24 13:15:00,47.46,47.49,47.45,47.48,30951.0,34.3555,34.3772,34.3483,34.37,30951.0
2021-06-24 13:20:00,47.47,47.47,47.44,47.45,26482.0,34.3628,34.3628,34.341,34.3483,26482.0
2021-06-24 13:25:00,47.45,47.47,47.43,47.45,37828.0,34.3483,34.3628,34.3338,34.3483,37828.0
2021-06-24 13:30:00,47.46,47.51,47.45,47.51,56879.0,34.3555,34.3917,34.3483,34.3917,56879.0
2021-06-24 13:35:00,47.51,47.53,47.49,47.5,30997.0,34.3917,34.4062,34.3772,34.3845,30997.0
2021-06-24 13:40:00,47.49,47.52,47.48,47.51,28491.0,34.3772,34.399,34.37,34.3917,28491.0
2021-06-24 13:45:00,47.51,47.52,47.48,47.5,27220.0,34.3917,34.399,34.37,34.3845,27220.0
2021-06-24 13:50:00,47.51,47.55,47.5,47.52,29766.0,34.3917,34.4207,34.3845,34.399,29766.0
2021-06-24 13:55:00,47.52,47.53,47.49,47.49,24193.0,34.399,34.4062,34.3772,34.3772,24193.0
2021-06-24 14:00:00,47.49,47.5,47.47,47.48,18445.0,34.3772,34.3845,34.3628,34.37,18445.0
2021-06-24 14:05:00,47.48,47.5,47.46,47.46,31003.0,34.37,34.3845,34.3555,34.3555,31003.0
2021-06-24 14:10:00,47.45,47.46,47.4,47.4,44964.0,34.3483,34.3555,34.3121,34.3121,44964.0
2021-06-24 14:15:00,47.41,47.42,47.4,47.41,34278.0,34.3193,34.3266,34.3121,34.3193,34278.0
2021-06-24 14:20:00,47.42,47.49,47.41,47.48,35380.0,34.3266,34.3772,34.3193,34.37,35380.0
2021-06-24 14:25:00,47.48,47.49,47.45,47.48,21354.0,34.37,34.3772,34.3483,34.37,21354.0
2021-06-24 14:30:00,47.49,47.5,47.46,47.48,26376.0,34.3772,34.3845,34.3555,34.37,26376.0
2021-06-24 14:35:00,47.49,47.5,47.48,47.49,13796.0,34.3772,34.3845,34.37,34.3772,13796.0
2021-06-24 14:40:00,47.49,47.5,47.46,47.49,36965.0,34.3772,34.3845,34.3555,34.3772,36965.0
2021-06-24 14:45:00,47.5,47.53,47.48,47.49,29219.0,34.3845,34.4062,34.37,34.3772,29219.0
2021-06-24 14:50:00,47.49,47.52,47.48,47.51,26817.0,34.3772,34.399,34.37,34.3917,26817.0
2021-06-24 14:55:00,47.51,47.52,47.5,47.52,25033.0,34.3917,34.399,34.3845,34.399,25033.0
2021-06-24 15:00:00,47.52,47.52,47.48,47.48,24369.0,34.399,34.399,34.37,34.37,24369.0
2021-06-24 15:05:00,47.48,47.5,47.47,47.48,22674.0,34.37,34.3845,34.3628,34.37,22674.0
2021-06-24 15:10:00,47.48,47.5,47.47,47.48,30615.0,34.37,34.3845,34.3628,34.37,30615.0
2021-06-24 15:15:00,47.49,47.49,47.45,47.46,23772.0,34.3772,34.3772,34.3483,34.3555,23772.0
2021-06-24 15:20:00,47.47,47.49,47.43,47.44,39833.0,34.3628,34.3772,34.3338,34.341,39833.0
2021-06-24 15:25:00,47.44,47.47,47.43,47.45,28680.0,34.341,34.3628,34.3338,34.3483,28680.0
2021-06-24 15:30:00,47.45,47.47,47.41,47.47,50299.0,34.3483,34.3628,34.3193,34.3628,50299.0
2021-06-24 15:35:00,47.47,47.49,47.45,47.46,33067.0,34.3628,34.3772,34.3483,34.3555,33067.0
2021-06-24 15:40:00,47.47,47.48,47.44,47.46,57742.0,34.3628,34.37,34.341,34.3555,57742.0
2021-06-24 15:45:00,47.46,47.51,47.45,47.47,64516.0,34.3555,34.3917,34.3483,34.3628,64516.0
2021-06-24 15:50:00,47.48,47.48,47.42,47.43,103761.0,34.37,34.37,34.3266,34.3338,103761.0
2021-06-24 15:55:00,47.43,47.46,47.4,47.42,264163.0,34.3338,34.3555,34.3121,34.3266,264163.0
2021-06-25 09:30:00,47.38,47.43,47.3,47.33,170336.0,34.2976,34.3338,34.2397,34.2614,170336.0
2021-06-25 09:35:00,47.32,47.38,47.3,47.36,52068.0,34.2542,34.2976,34.2397,34.2831,52068.0
2021-06-25 09:40:00,47.36,47.36,47.32,47.34,42252.0,34.2831,34.2831,34.2542,34.2687,42252.0
2021-06-25 09:45:00,47.34,47.36,47.3,47.36,61785.0,34.2687,34.2831,34.2397,34.2831,61785.0
2021-06-25 09:50:00,47.36,47.45,47.35,47.43,80518.0,34.2831,34.3483,34.2759,34.3338,80518.0
2021-06-25 09:55:00,47.43,47.47,47.36,47.46,76882.0,34.3338,34.3628,34.2831,34.3555,76882.0
2021-06-25 10:00:00,47.47,47.49,47.39,47.44,77472.0,34.3628,34.3772,34.3048,34.341,77472.0
2021-06-25 10:05:00,47.44,47.46,47.41,47.44,41353.0,34.341,34.3555,34.3193,34.341,41353.0
2021-06-25 10:10:00,47.44,47.49,47.43,47.44,58566.0,34.341,34.3772,34.3338,34.341,58566.0
2021-06-25 10:15:00,47.44,47.45,47.4,47.44,35287.0,34.341,34.3483,34.3121,34.341,35287.0
2021-06-25 10:20:00,47.44,47.47,47.42,47.43,27517.0,34.341,34.3628,34.3266,34.3338,27517.0
2021-06-25 10:25:00,47.43,47.43,47.37,47.38,39598.0,34.3338,34.3338,34.2904,34.2976,39598.0
2021-06-25 10:30:00,47.38,47.39,47.35,47.35,39432.0,34.2976,34.3048,34.2759,34.2759,39432.0
2021-06-25 10:35:00,47.36,47.4,47.35,47.37,67356.0,34.2831,34.3121,34.2759,34.2904,67356.0
2021-06-25 10:40:00,47.37,47.37,47.31,47.34,37538.0,34.2904,34.2904,34.2469,34.2687,37538.0
2021-06-25 10:45:00,47.34,47.39,47.33,47.38,35059.0,34.2687,34.3048,34.2614,34.2976,35059.0
2021-06-25 10:50:00,47.38,47.39,47.32,47.35,77238.0,34.2976,34.3048,34.2542,34.2759,77238.0
2021-06-25 10:55:00,47.34,47.39,47.34,47.37,30156.0,34.2687,34.3048,34.2687,34.2904,30156.0
2021-06-25 11:00:00,47.38,47.43,47.37,47.4,62837.0,34.2976,34.3338,34.2904,34.3121,62837.0
2021-06-25 11:05:00,47.41,47.42,47.37,47.38,21458.0,34.3193,34.3266,34.2904,34.2976,21458.0
2021-06-25 11:10:00,47.38,47.4,47.36,47.38,22867.0,34.2976,34.3121,34.2831,34.2976,22867.0
2021-06-25 11:15:00,47.38,47.43,47.37,47.41,33455.0,34.2976,34.3338,34.2904,34.3193,33455.0
2021-06-25 11:20:00,47.41,47.44,47.4,47.42,26059.0,34.3193,34.341,34.3121,34.3266,26059.0
2021-06-25 11:25:00,47.42,47.48,47.4,47.44,35387.0,34.3266,34.37,34.3121,34.341,35387.0
2021-06-25 11:30:00,47.45,47.45,47.4,47.43,29355.0,34.3483,34.3483,34.3121,34.3338,29355.0
2021-06-25 11:35:00,47.43,47.44,47.42,47.42,12035.0,34.3338,34.341,34.3266,34.3266,12035.0
2021-06-25 11:40:00,47.42,47.43,47.4,47.41,25001.0,34.3266,34.3338,34.3121,34.3193,25001.0
2021-06-25 11:45:00,47.42,47.43,47.41,47.43,32538.0,34.3266,34.3338,34.3193,34.3338,32538.0
2021-06-25 11:50:00,47.42,47.47,47.41,47.47,37250.0,34.3266,34.3628,34.3193,34.3628,37250.0
2021-06-25 11:55:00,47.47,47.5,47.47,47.48,51378.0,34.3628,34.3845,34.3628,34.37,51378.0
2021-06-25 12:00:00,47.47,47.48,47.45,47.46,30078.0,34.3628,34.37,34.3483,34.3555,30078.0
2021-06-25 12:05:00,47.47,47.49,47.45,47.48,35160.0,34.3628,34.3772,34.3483,34.37,35160.0
2021-06-25 12:10:00,47.48,47.49,47.47,47.49,16807.0,34.37,34.3772,34.3628,34.3772,16807.0
2021-06-25 12:15:00,47.49,47.55,47.49,47.55,57093.0,34.3772,34.4207,34.3772,34.4207,57093.0
2021-06-25 12:20:00,47.55,47.55,47.51,47.53,33930.0,34.4207,34.4207,34.3917,34.4062,33930.0
2021-06-25 12:25:00,47.52,47.53,47.5,47.51,18293.0,34.399,34.4062,34.3845,34.3917,18293.0
2021-06-25 12:30:00,47.51,47.54,47.5,47.54,35657.0,34.3917,34.4134,34.3845,34.4134,35657.0
2021-06-25 12:35:00,47.54,47.56,47.53,47.55,25265.0,34.4134,34.4279,34.4062,34.4207,25265.0
2021-06-25 12:40:00,47.55,47.58,47.55,47.57,27697.0,34.4207,34.4424,34.4207,34.4351,27697.0
2021-06-25 12:45:00,47.58,47.6,47.56,47.56,38101.0,34.4424,34.4569,34.4279,34.4279,38101.0
2021-06-25 12:50:00,47.57,47.57,47.55,47.55,11121.0,34.4351,34.4351,34.4207,34.4207,11121.0
2021-06-25 12:55:00,47.55,47.56,47.54,47.55,27841.0,34.4207,34.4279,34.4134,34.4207,27841.0
2021-06-25 13:00:00,47.55,47.56,47.54,47.55,10999.0,34.4207,34.4279,34.4134,34.4207,10999.0
2021-06-25 13:05:00,47.54,47.56,47.53,47.55,29078.0,34.4134,34.4279,34.4062,34.4207,29078.0
2021-06-25 13:10:00,47.54,47.56,47.54,47.54,32377.0,34.4134,34.4279,34.4134,34.4134,32377.0
2021-06-25 13:15:00,47.55,47.55,47.49,47.51,19955.0,34.4207,34.4207,34.3772,34.3917,19955.0
2021-06-25 13:20:00,47.51,47.52,47.49,47.52,20490.0,34.3917,34.399,34.3772,34.399,20490.0
2021-06-25 13:25:00,47.51,47.52,47.5,47.52,21677.0,34.3917,34.399,34.3845,34.399,21677.0
2021-06-25 13:30:00,47.52,47.52,47.5,47.52,16196.0,34.399,34.399,34.3845,34.399,16196.0
2021-06-25 13:35:00,47.51,47.52,47.5,47.52,25597.0,34.3917,34.399,34.3845,34.399,25597.0
2021-06-25 13:40:00,47.52,47.52,47.49,47.51,46014.0,34.399,34.399,34.3772,34.3917,46014.0
2021-06-25 13:45:00,47.51,47.55,47.49,47.51,36357.0,34.3917,34.4207,34.3772,34.3917,36357.0
2021-06-25 13:50:00,47.52,47.53,47.51,47.53,12471.0,34.399,34.4062,34.3917,34.4062,12471.0
2021-06-25 13:55:00,47.52,47.55,47.52,47.54,19441.0,34.399,34.4207,34.399,34.4134,19441.0
2021-06-25 14:00:00,47.55,47.55,47.53,47.55,14660.0,34.4207,34.4207,34.4062,34.4207,14660.0
2021-06-25 14:05:00,47.55,47.57,47.52,47.54,43547.0,34.4207,34.4351,34.399,34.4134,43547.0
2021-06-25 14:10:00,47.54,47.56,47.53,47.55,19056.0,34.4134,34.4279,34.4062,34.4207,19056.0
2021-06-25 14:15:00,47.55,47.57,47.55,47.57,18890.0,34.4207,34.4351,34.4207,34.4351,18890.0
2021-06-25 14:20:00,47.57,47.62,47.56,47.59,47227.0,34.4351,34.4713,34.4279,34.4496,47227.0
2021-06-25 14:25:00,47.59,47.62,47.57,47.62,33500.0,34.4496,34.4713,34.4351,34.4713,33500.0
2021-06-25 14:30:00,47.62,47.62,47.58,47.61,34768.0,34.4713,34.4713,34.4424,34.4641,34768.0
2021-06-25 14:35:00,47.61,47.61,47.57,47.59,33117.0,34.4641,34.4641,34.4351,34.4496,33117.0
2021-06-25 14:40:00,47.59,47.61,47.58,47.61,21161.0,34.4496,34.4641,34.4424,34.4641,21161.0
2021-06-25 14:45:00,47.6,47.61,47.58,47.59,22230.0,34.4569,34.4641,34.4424,34.4496,22230.0
2021-06-25 14:50:00,47.59,47.6,47.55,47.56,36938.0,34.4496,34.4569,34.4207,34.4279,36938.0
2021-06-25 14:55:00,47.55,47.56,47.53,47.55,33373.0,34.4207,34.4279,34.4062,34.4207,33373.0
2021-06-25 15:00:00,47.55,47.6,47.55,47.58,48513.0,34.4207,34.4569,34.4207,34.4424,48513.0
2021-06-25 15:05:00,47.58,47.64,47.58,47.58,59248.0,34.4424,34.4858,34.4424,34.4424,59248.0
2021-06-25 15:10:00,47.58,47.6,47.57,47.59,60210.0,34.4424,34.4569,34.4351,34.4496,60210.0
2021-06-25 15:15:00,47.59,47.62,47.58,47.58,51208.0,34.4496,34.4713,34.4424,34.4424,51208.0
2021-06-25 15:20:00,47.59,47.59,47.55,47.57,66218.0,34.4496,34.4496,34.4207,34.4351,66218.0
2021-06-25 15:25:00,47.57,47.59,47.54,47.55,55394.0,34.4351,34.4496,34.4134,34.4207,55394.0
2021-06-25 15:30:00,47.55,47.57,47.52,47.55,63136.0,34.4207,34.4351,34.399,34.4207,63136.0
2021-06-25 15:35:00,47.55,47.56,47.5,47.52,140689.0,34.4207,34.4279,34.3845,34.399,140689.0
2021-06-25 15:40:00,47.53,47.56,47.51,47.53,129848.0,34.4062,34.4279,34.3917,34.4062,129848.0
2021-06-25 15:45:00,47.52,47.55,47.51,47.53,157980.0,34.399,34.4207,34.3917,34.4062,157980.0
2021-06-25 15:50:00,47.52,47.56,47.43,47.46,413800.0,34.399,34.4279,34.3338,34.3555,413800.0
2021-06-25 15:55:00,47.46,47.64,47.44,47.62,1216077.0,34.3555,34.4858,34.341,34.4713,1216077.0
2021-06-28 09:30:00,47.67,47.7,47.43,47.45,185485.0,34.5075,34.5293,34.3338,34.3483,185485.0
2021-06-28 09:35:00,47.45,47.46,47.32,47.35,47632.0,34.3483,34.3555,34.2542,34.2759,47632.0
2021-06-28 09:40:00,47.34,47.4,47.3,47.33,96310.0,34.2687,34.3121,34.2397,34.2614,96310.0
2021-06-28 09:45:00,47.33,47.38,47.28,47.34,70654.0,34.2614,34.2976,34.2252,34.2687,70654.0
2021-06-28 09:50:00,47.34,47.51,47.32,47.5,76890.0,34.2687,34.3917,34.2542,34.3845,76890.0
2021-06-28 09:55:00,47.5,47.55,47.47,47.53,46246.0,34.3845,34.4207,34.3628,34.4062,46246.0
2021-06-28 10:00:00,47.53,47.54,47.46,47.47,56084.0,34.4062,34.4134,34.3555,34.3628,56084.0
2021-06-28 10:05:00,47.46,47.49,47.44,47.46,26923.0,34.3555,34.3772,34.341,34.3555,26923.0
2021-06-28 10:10:00,47.47,47.49,47.44,47.47,38367.0,34.3628,34.3772,34.341,34.3628,38367.0
2021-06-28 10:15:00,47.46,47.5,47.42,47.5,44384.0,34.3555,34.3845,34.3266,34.3845,44384.0
2021-06-28 10:20:00,47.5,47.5,47.46,47.49,25824.0,34.3845,34.3845,34.3555,34.3772,25824.0
2021-06-28 10:25:00,47.49,47.52,47.48,47.5,19560.0,34.3772,34.399,34.37,34.3845,19560.0
2021-06-28 10:30:00,47.5,47.51,47.47,47.48,23321.0,34.3845,34.3917,34.3628,34.37,23321.0
2021-06-28 10:35:00,47.48,47.49,47.43,47.43,54566.0,34.37,34.3772,34.3338,34.3338,54566.0
2021-06-28 10:40:00,47.44,47.48,47.41,47.45,34057.0,34.341,34.37,34.3193,34.3483,34057.0
2021-06-28 10:45:00,47.45,47.51,47.44,47.5,34395.0,34.3483,34.3917,34.341,34.3845,34395.0
2021-06-28 10:50:00,47.51,47.52,47.49,47.5,38593.0,34.3917,34.399,34.3772,34.3845,38593.0
2021-06-28 10:55:00,47.5,47.51,47.44,47.44,26524.0,34.3845,34.3917,34.341,34.341,26524.0
2021-06-28 11:00:00,47.44,47.57,47.41,47.57,58206.0,34.341,34.4351,34.3193,34.4351,58206.0
2021-06-28 11:05:00,47.57,47.61,47.52,47.53,64520.0,34.4351,34.4641,34.399,34.4062,64520.0
2021-06-28 11:10:00,47.52,47.54,47.45,47.46,42715.0,34.399,34.4134,34.3483,34.3555,42715.0
2021-06-28 11:15:00,47.47,47.47,47.4,47.42,31773.0,34.3628,34.3628,34.3121,34.3266,31773.0
2021-06-28 11:20:00,47.41,47.43,47.35,47.36,31393.0,34.3193,34.3338,34.2759,34.2831,31393.0
2021-06-28 11:25:00,47.37,47.37,47.33,47.34,33475.0,34.2904,34.2904,34.2614,34.2687,33475.0
2021-06-28 11:30:00,47.34,47.39,47.33,47.36,27949.0,34.2687,34.3048,34.2614,34.2831,27949.0
2021-06-28 11:35:00,47.37,47.4,47.36,47.38,28518.0,34.2904,34.3121,34.2831,34.2976,28518.0
2021-06-28 11:40:00,47.38,47.39,47.34,47.37,46703.0,34.2976,34.3048,34.2687,34.2904,46703.0
2021-06-28 11:45:00,47.38,47.4,47.35,47.4,34734.0,34.2976,34.3121,34.2759,34.3121,34734.0
2021-06-28 11:50:00,47.39,47.39,47.35,47.35,23984.0,34.3048,34.3048,34.2759,34.2759,23984.0
2021-06-28 11:55:00,47.34,47.37,47.33,47.34,32828.0,34.2687,34.2904,34.2614,34.2687,32828.0
2021-06-28 12:00:00,47.34,47.41,47.34,47.38,52905.0,34.2687,34.3193,34.2687,34.2976,52905.0
2021-06-28 12:05:00,47.38,47.39,47.33,47.35,27480.0,34.2976,34.3048,34.2614,34.2759,27480.0
2021-06-28 12:10:00,47.35,47.36,47.32,47.34,22712.0,34.2759,34.2831,34.2542,34.2687,22712.0
2021-06-28 12:15:00,47.35,47.36,47.33,47.33,14570.0,34.2759,34.2831,34.2614,34.2614,14570.0
2021-06-28 12:20:00,47.33,47.34,47.27,47.29,60955.0,34.2614,34.2687,34.218,34.2325,60955.0
2021-06-28 12:25:00,47.29,47.3,47.23,47.23,37902.0,34.2325,34.2397,34.189,34.189,37902.0
2021-06-28 12:30:00,47.24,47.26,47.22,47.23,49988.0,34.1963,34.2107,34.1818,34.189,49988.0
2021-06-28 12:35:00,47.23,47.25,47.21,47.24,17064.0,34.189,34.2035,34.1746,34.1963,17064.0
2021-06-28 12:40:00,47.24,47.24,47.21,47.23,33185.0,34.1963,34.1963,34.1746,34.189,33185.0
2021-06-28 12:45:00,47.22,47.25,47.21,47.25,25659.0,34.1818,34.2035,34.1746,34.2035,25659.0
2021-06-28 12:50:00,47.24,47.24,47.22,47.22,18330.0,34.1963,34.1963,34.1818,34.1818,18330.0
2021-06-28 12:55:00,47.22,47.22,47.17,47.17,46035.0,34.1818,34.1818,34.1456,34.1456,46035.0
2021-06-28 13:00:00,47.18,47.2,47.17,47.19,17737.0,34.1528,34.1673,34.1456,34.1601,17737.0
2021-06-28 13:05:00,47.19,47.19,47.15,47.16,33631.0,34.1601,34.1601,34.1311,34.1384,33631.0
2021-06-28 13:10:00,47.16,47.17,47.13,47.14,24336.0,34.1384,34.1456,34.1166,34.1239,24336.0
2021-06-28 13:15:00,47.14,47.14,47.11,47.12,29641.0,34.1239,34.1239,34.1022,34.1094,29641.0
2021-06-28 13:20:00,47.13,47.18,47.12,47.15,55943.0,34.1166,34.1528,34.1094,34.1311,55943.0
2021-06-28 13:25:00,47.14,47.17,47.11,47.15,37077.0,34.1239,34.1456,34.1022,34.1311,37077.0
2021-06-28 13:30:00,47.16,47.18,47.14,47.15,27214.0,34.1384,34.1528,34.1239,34.1311,27214.0
2021-06-28 13:35:00,47.15,47.2,47.14,47.2,22075.0,34.1311,34.1673,34.1239,34.1673,22075.0
2021-06-28 13:40:00,47.2,47.25,47.19,47.24,62560.0,34.1673,34.2035,34.1601,34.1963,62560.0
2021-06-28 13:45:00,47.24,47.28,47.23,47.27,29735.0,34.1963,34.2252,34.189,34.218,29735.0
2021-06-28 13:50:00,47.26,47.3,47.26,47.3,18383.0,34.2107,34.2397,34.2107,34.2397,18383.0
2021-06-28 13:55:00,47.3,47.31,47.27,47.3,26333.0,34.2397,34.2469,34.218,34.2397,26333.0
2021-06-28 14:00:00,47.3,47.34,47.3,47.32,39129.0,34.2397,34.2687,34.2397,34.2542,39129.0
2021-06-28 14:05:00,47.31,47.34,47.29,47.32,28341.0,34.2469,34.2687,34.2325,34.2542,28341.0
2021-06-28 14:10:00,47.32,47.32,47.31,47.32,25656.0,34.2542,34.2542,34.2469,34.2542,25656.0
2021-06-28 14:15:00,47.31,47.32,47.28,47.29,23332.0,34.2469,34.2542,34.2252,34.2325,23332.0
2021-06-28 14:20:00,47.28,47.32,47.28,47.32,22244.0,34.2252,34.2542,34.2252,34.2542,22244.0
2021-06-28 14:25:00,47.31,47.32,47.29,47.29,32730.0,34.2469,34.2542,34.2325,34.2325,32730.0
2021-06-28 14:30:00,47.3,47.31,47.28,47.3,29588.0,34.2397,34.2469,34.2252,34.2397,29588.0
2021-06-28 14:35:00,47.3,47.3,47.27,47.28,16448.0,34.2397,34.2397,34.218,34.2252,16448.0
2021-06-28 14:40:00,47.29,47.3,47.26,47.26,60172.0,34.2325,34.2397,34.2107,34.2107,60172.0
2021-06-28 14:45:00,47.27,47.29,47.24,47.24,44345.0,34.218,34.2325,34.1963,34.1963,44345.0
2021-06-28 14:50:00,47.25,47.26,47.15,47.16,67741.0,34.2035,34.2107,34.1311,34.1384,67741.0
2021-06-28 14:55:00,47.17,47.18,47.15,47.16,43643.0,34.1456,34.1528,34.1311,34.1384,43643.0
2021-06-28 15:00:00,47.16,47.2,47.16,47.2,39507.0,34.1384,34.1673,34.1384,34.1673,39507.0
2021-06-28 15:05:00,47.21,47.22,47.16,47.19,41965.0,34.1746,34.1818,34.1384,34.1601,41965.0
2021-06-28 15:10:00,47.19,47.23,47.15,47.22,40649.0,34.1601,34.189,34.1311,34.1818,40649.0
2021-06-28 15:15:00,47.23,47.25,47.2,47.21,23963.0,34.189,34.2035,34.1673,34.1746,23963.0
2021-06-28 15:20:00,47.2,47.24,47.2,47.23,36478.0,34.1673,34.1963,34.1673,34.189,36478.0
2021-06-28 15:25:00,47.23,47.25,47.21,47.21,36915.0,34.189,34.2035,34.1746,34.1746,36915.0
2021-06-28 15:30:00,47.22,47.24,47.21,47.23,45435.0,34.1818,34.1963,34.1746,34.189,45435.0
2021-06-28 15:35:00,47.23,47.25,47.21,47.22,46879.0,34.189,34.2035,34.1746,34.1818,46879.0
2021-06-28 15:40:00,47.22,47.23,47.17,47.18,64573.0,34.1818,34.189,34.1456,34.1528,64573.0
2021-06-28 15:45:00,47.17,47.18,47.13,47.18,130556.0,34.1456,34.1528,34.1166,34.1528,130556.0
2021-06-28 15:50:00,47.18,47.24,47.17,47.2,154320.0,34.1528,34.1963,34.1456,34.1673,154320.0
2021-06-28 15:55:00,47.2,47.22,47.15,47.19,343840.0,34.1673,34.1818,34.1311,34.1601,343840.0
2021-06-29 09:30:00,47.18,47.25,47.03,47.16,214866.0,34.1528,34.2035,34.0443,34.1384,214866.0
2021-06-29 09:35:00,47.15,47.2,47.07,47.15,106959.0,34.1311,34.1673,34.0732,34.1311,106959.0
2021-06-29 09:40:00,47.15,47.18,47.1,47.16,61424.0,34.1311,34.1528,34.0949,34.1384,61424.0
2021-06-29 09:45:00,47.16,47.21,47.13,47.2,42977.0,34.1384,34.1746,34.1166,34.1673,42977.0
2021-06-29 09:50:00,47.21,47.24,47.12,47.12,86600.0,34.1746,34.1963,34.1094,34.1094,86600.0
2021-06-29 09:55:00,47.12,47.17,47.09,47.1,64756.0,34.1094,34.1456,34.0877,34.0949,64756.0
2021-06-29 10:00:00,47.11,47.17,47.09,47.15,108864.0,34.1022,34.1456,34.0877,34.1311,108864.0
2021-06-29 10:05:00,47.16,47.22,47.16,47.17,63324.0,34.1384,34.1818,34.1384,34.1456,63324.0
2021-06-29 10:10:00,47.18,47.26,47.15,47.25,54629.0,34.1528,34.2107,34.1311,34.2035,54629.0
2021-06-29 10:15:00,47.25,47.25,47.19,47.2,38913.0,34.2035,34.2035,34.1601,34.1673,38913.0
2021-06-29 10:20:00,47.21,47.25,47.2,47.23,48806.0,34.1746,34.2035,34.1673,34.189,48806.0
2021-06-29 10:25:00,47.23,47.24,47.18,47.19,58358.0,34.189,34.1963,34.1528,34.1601,58358.0
2021-06-29 10:30:00,47.2,47.26,47.19,47.2,32706.0,34.1673,34.2107,34.1601,34.1673,32706.0
2021-06-29 10:35:00,47.21,47.23,47.17,47.22,42026.0,34.1746,34.189,34.1456,34.1818,42026.0
2021-06-29 10:40:00,47.21,47.25,47.19,47.21,37941.0,34.1746,34.2035,34.1601,34.1746,37941.0
2021-06-29 10:45:00,47.22,47.22,47.17,47.19,29786.0,34.1818,34.1818,34.1456,34.1601,29786.0
2021-06-29 10:50:00,47.18,47.21,47.16,47.2,33195.0,34.1528,34.1746,34.1384,34.1673,33195.0
2021-06-29 10:55:00,47.2,47.23,47.18,47.19,21600.0,34.1673,34.189,34.1528,34.1601,21600.0
2021-06-29 11:00:00,47.19,47.22,47.15,47.2,24402.0,34.1601,34.1818,34.1311,34.1673,24402.0
2021-06-29 11:05:00,47.21,47.21,47.16,47.17,22733.0,34.1746,34.1746,34.1384,34.1456,22733.0
2021-06-29 11:10:00,47.17,47.19,47.15,47.16,22766.0,34.1456,34.1601,34.1311,34.1384,22766.0
2021-06-29 11:15:00,47.16,47.19,47.14,47.18,29838.0,34.1384,34.1601,34.1239,34.1528,29838.0
2021-06-29 11:20:00,47.17,47.18,47.13,47.14,19028.0,34.1456,34.1528,34.1166,34.1239,19028.0
2021-06-29 11:25:00,47.14,47.14,47.09,47.09,32868.0,34.1239,34.1239,34.0877,34.0877,32868.0
2021-06-29 11:30:00,47.09,47.1,47.05,47.05,28090.0,34.0877,34.0949,34.0587,34.0587,28090.0
2021-06-29 11:35:00,47.05,47.12,47.03,47.11,50401.0,34.0587,34.1094,34.0443,34.1022,50401.0
2021-06-29 11:40:00,47.1,47.12,47.05,47.05,24591.0,34.0949,34.1094,34.0587,34.0587,24591.0
2021-06-29 11:45:00,47.05,47.12,47.05,47.08,73137.0,34.0587,34.1094,34.0587,34.0804,73137.0
2021-06-29 11:50:00,47.08,47.11,47.05,47.05,36115.0,34.0804,34.1022,34.0587,34.0587,36115.0
2021-06-29 11:55:00,47.06,47.08,47.03,47.04,36815.0,34.066,34.0804,34.0443,34.0515,36815.0
2021-06-29 12:00:00,47.04,47.1,47.03,47.09,36422.0,34.0515,34.0949,34.0443,34.0877,36422.0
2021-06-29 12:05:00,47.09,47.1,47.04,47.04,15856.0,34.0877,34.0949,34.0515,34.0515,15856.0
2021-06-29 12:10:00,47.05,47.07,47.04,47.06,15214.0,34.0587,34.0732,34.0515,34.066,15214.0
2021-06-29 12:15:00,47.06,47.07,47.03,47.06,36049.0,34.066,34.0732,34.0443,34.066,36049.0
2021-06-29 12:20:00,47.06,47.06,47.03,47.05,32819.0,34.066,34.066,34.0443,34.0587,32819.0
2021-06-29 12:25:00,47.04,47.08,47.04,47.07,25042.0,34.0515,34.0804,34.0515,34.0732,25042.0
2021-06-29 12:30:00,47.08,47.09,47.06,47.07,29200.0,34.0804,34.0877,34.066,34.0732,29200.0
2021-06-29 12:35:00,47.08,47.09,47.04,47.05,22130.0,34.0804,34.0877,34.0515,34.0587,22130.0
2021-06-29 12:40:00,47.05,47.06,47.03,47.05,22771.0,34.0587,34.066,34.0443,34.0587,22771.0
2021-06-29 12:45:00,47.04,47.05,47.02,47.05,17645.0,34.0515,34.0587,34.037,34.0587,17645.0
2021-06-29 12:50:00,47.04,47.05,47.01,47.02,22829.0,34.0515,34.0587,34.0298,34.037,22829.0
2021-06-29 12:55:00,47.02,47.03,46.98,47.0,69031.0,34.037,34.0443,34.0081,34.0225,69031.0
2021-06-29 13:00:00,46.99,47.0,46.95,46.98,36881.0,34.0153,34.0225,33.9863,34.0081,36881.0
2021-06-29 13:05:00,46.97,46.99,46.96,46.98,25249.0,34.0008,34.0153,33.9936,34.0081,25249.0
2021-06-29 13:10:00,46.98,46.99,46.96,46.96,14977.0,34.0081,34.0153,33.9936,33.9936,14977.0
2021-06-29 13:15:00,46.96,46.97,46.93,46.93,25211.0,33.9936,34.0008,33.9719,33.9719,25211.0
2021-06-29 13:20:00,46.93,46.94,46.86,46.86,40283.0,33.9719,33.9791,33.9212,33.9212,40283.0
2021-06-29 13:25:00,46.86,46.87,46.81,46.81,91613.0,33.9212,33.9284,33.885,33.885,91613.0
2021-06-29 13:30:00,46.81,46.85,46.81,46.84,34486.0,33.885,33.914,33.885,33.9067,34486.0
2021-06-29 13:35:00,46.85,46.85,46.8,46.81,29464.0,33.914,33.914,33.8778,33.885,29464.0
2021-06-29 13:40:00,46.81,46.84,46.81,46.83,25132.0,33.885,33.9067,33.885,33.8995,25132.0
2021-06-29 13:45:00,46.82,46.83,46.78,46.81,65534.0,33.8922,33.8995,33.8633,33.885,65534.0
2021-06-29 13:50:00,46.81,46.82,46.77,46.79,33146.0,33.885,33.8922,33.856,33.8705,33146.0
2021-06-29 13:55:00,46.79,46.8,46.75,46.76,44365.0,33.8705,33.8778,33.8416,33.8488,44365.0
2021-06-29 14:00:00,46.76,46.79,46.74,46.78,46251.0,33.8488,33.8705,33.8343,33.8633,46251.0
2021-06-29 14:05:00,46.77,46.82,46.75,46.81,30470.0,33.856,33.8922,33.8416,33.885,30470.0
2021-06-29 14:10:00,46.8,46.83,46.79,46.79,24264.0,33.8778,33.8995,33.8705,33.8705,24264.0
2021-06-29 14:15:00,46.79,46.81,46.76,46.78,28650.0,33.8705,33.885,33.8488,33.8633,28650.0
2021-06-29 14:20:00,46.79,46.8,46.77,46.78,22784.0,33.8705,33.8778,33.856,33.8633,22784.0
2021-06-29 14:25:00,46.77,46.81,46.76,46.78,45374.0,33.856,33.885,33.8488,33.8633,45374.0
2021-06-29 14:30:00,46.77,46.79,46.74,46.74,27313.0,33.856,33.8705,33.8343,33.8343,27313.0
2021-06-29 14:35:00,46.75,46.75,46.68,46.69,66987.0,33.8416,33.8416,33.7909,33.7981,66987.0
2021-06-29 14:40:00,46.69,46.73,46.68,46.72,41791.0,33.7981,33.8271,33.7909,33.8198,41791.0
2021-06-29 14:45:00,46.73,46.78,46.72,46.75,46223.0,33.8271,33.8633,33.8198,33.8416,46223.0
2021-06-29 14:50:00,46.74,46.75,46.72,46.73,30714.0,33.8343,33.8416,33.8198,33.8271,30714.0
2021-06-29 14:55:00,46.74,46.76,46.73,46.74,29104.0,33.8343,33.8488,33.8271,33.8343,29104.0
2021-06-29 15:00:00,46.73,46.74,46.66,46.66,59174.0,33.8271,33.8343,33.7764,33.7764,59174.0
2021-06-29 15:05:00,46.66,46.7,46.66,46.68,43214.0,33.7764,33.8054,33.7764,33.7909,43214.0
2021-06-29 15:10:00,46.69,46.73,46.68,46.72,35715.0,33.7981,33.8271,33.7909,33.8198,35715.0
2021-06-29 15:15:00,46.72,46.79,46.7,46.79,49632.0,33.8198,33.8705,33.8054,33.8705,49632.0
2021-06-29 15:20:00,46.79,46.79,46.73,46.75,65263.0,33.8705,33.8705,33.8271,33.8416,65263.0
2021-06-29 15:25:00,46.75,46.8,46.74,46.79,46198.0,33.8416,33.8778,33.8343,33.8705,46198.0
2021-06-29 15:30:00,46.78,46.79,46.73,46.75,60673.0,33.8633,33.8705,33.8271,33.8416,60673.0
2021-06-29 15:35:00,46.74,46.75,46.72,46.74,53792.0,33.8343,33.8416,33.8198,33.8343,53792.0
2021-06-29 15:40:00,46.74,46.78,46.72,46.73,82115.0,33.8343,33.8633,33.8198,33.8271,82115.0
2021-06-29 15:45:00,46.73,46.75,46.72,46.74,84069.0,33.8271,33.8416,33.8198,33.8343,84069.0
2021-06-29 15:50:00,46.74,46.78,46.73,46.78,148835.0,33.8343,33.8633,33.8271,33.8633,148835.0
2021-06-29 15:55:00,46.78,46.81,46.74,46.78,309711.0,33.8633,33.885,33.8343,33.8633,309711.0
2021-06-30 09:30:00,46.85,47.05,46.84,47.02,174680.0,33.914,34.0587,33.9067,34.037,174680.0
2021-06-30 09:35:00,47.03,47.09,47.01,47.08,61289.0,34.0443,34.0877,34.0298,34.0804,61289.0
2021-06-30 09:40:00,47.08,47.24,47.07,47.16,119484.0,34.0804,34.1963,34.0732,34.1384,119484.0
2021-06-30 09:45:00,47.16,47.23,47.15,47.19,56710.0,34.1384,34.189,34.1311,34.1601,56710.0
2021-06-30 09:50:00,47.19,47.24,47.14,47.18,55458.0,34.1601,34.1963,34.1239,34.1528,55458.0
2021-06-30 09:55:00,47.17,47.18,47.08,47.09,22531.0,34.1456,34.1528,34.0804,34.0877,22531.0
2021-06-30 10:00:00,47.09,47.09,46.99,47.05,50909.0,34.0877,34.0877,34.0153,34.0587,50909.0
2021-06-30 10:05:00,47.05,47.08,46.97,47.07,30704.0,34.0587,34.0804,34.0008,34.0732,30704.0
2021-06-30 10:10:00,47.07,47.11,47.04,47.04,22210.0,34.0732,34.1022,34.0515,34.0515,22210.0
2021-06-30 10:15:00,47.05,47.08,47.02,47.06,23215.0,34.0587,34.0804,34.037,34.066,23215.0
2021-06-30 10:20:00,47.07,47.08,47.02,47.04,31958.0,34.0732,34.0804,34.037,34.0515,31958.0
2021-06-30 10:25:00,47.04,47.14,47.03,47.14,28670.0,34.0515,34.1239,34.0443,34.1239,28670.0
2021-06-30 10:30:00,47.14,47.22,47.13,47.22,33725.0,34.1239,34.1818,34.1166,34.1818,33725.0
2021-06-30 10:35:00,47.22,47.39,47.22,47.32,150257.0,34.1818,34.3048,34.1818,34.2542,150257.0
2021-06-30 10:40:00,47.31,47.31,47.24,47.28,53188.0,34.2469,34.2469,34.1963,34.2252,53188.0
2021-06-30 10:45:00,47.28,47.32,47.26,47.31,46471.0,34.2252,34.2542,34.2107,34.2469,46471.0
2021-06-30 10:50:00,47.3,47.3,47.22,47.25,32159.0,34.2397,34.2397,34.1818,34.2035,32159.0
2021-06-30 10:55:00,47.25,47.25,47.18,47.18,33029.0,34.2035,34.2035,34.1528,34.1528,33029.0
2021-06-30 11:00:00,47.18,47.21,47.14,47.17,42222.0,34.1528,34.1746,34.1239,34.1456,42222.0
2021-06-30 11:05:00,47.17,47.19,47.15,47.17,45370.0,34.1456,34.1601,34.1311,34.1456,45370.0
2021-06-30 11:10:00,47.16,47.22,47.16,47.2,34871.0,34.1384,34.1818,34.1384,34.1673,34871.0
2021-06-30 11:15:00,47.2,47.25,47.19,47.25,30109.0,34.1673,34.2035,34.1601,34.2035,30109.0
2021-06-30 11:20:00,47.25,47.28,47.22,47.28,32466.0,34.2035,34.2252,34.1818,34.2252,32466.0
2021-06-30 11:25:00,47.28,47.29,47.23,47.25,64147.0,34.2252,34.2325,34.189,34.2035,64147.0
2021-06-30 11:30:00,47.25,47.27,47.23,47.24,41273.0,34.2035,34.218,34.189,34.1963,41273.0
2021-06-30 11:35:00,47.25,47.29,47.24,47.28,19364.0,34.2035,34.2325,34.1963,34.2252,19364.0
2021-06-30 11:40:00,47.27,47.35,47.27,47.35,27408.0,34.218,34.2759,34.218,34.2759,27408.0
2021-06-30 11:45:00,47.34,47.42,47.34,47.37,47596.0,34.2687,34.3266,34.2687,34.2904,47596.0
2021-06-30 11:50:00,47.36,47.45,47.36,47.43,45461.0,34.2831,34.3483,34.2831,34.3338,45461.0
2021-06-30 11:55:00,47.42,47.48,47.41,47.45,49475.0,34.3266,34.37,34.3193,34.3483,49475.0
2021-06-30 12:00:00,47.44,47.49,47.44,47.47,44342.0,34.341,34.3772,34.341,34.3628,44342.0
2021-06-30 12:05:00,47.46,47.48,47.43,47.47,25774.0,34.3555,34.37,34.3338,34.3628,25774.0
2021-06-30 12:10:00,47.46,47.49,47.46,47.48,38404.0,34.3555,34.3772,34.3555,34.37,38404.0
2021-06-30 12:15:00,47.48,47.5,47.48,47.5,19506.0,34.37,34.3845,34.37,34.3845,19506.0
2021-06-30 12:20:00,47.49,47.52,47.48,47.51,33487.0,34.3772,34.399,34.37,34.3917,33487.0
2021-06-30 12:25:00,47.52,47.56,47.5,47.53,33713.0,34.399,34.4279,34.3845,34.4062,33713.0
2021-06-30 12:30:00,47.53,47.54,47.51,47.54,31799.0,34.4062,34.4134,34.3917,34.4134,31799.0
2021-06-30 12:35:00,47.54,47.59,47.53,47.59,80728.0,34.4134,34.4496,34.4062,34.4496,80728.0
2021-06-30 12:40:00,47.58,47.79,47.56,47.72,948831.0,34.4424,34.5944,34.4279,34.5437,948831.0
2021-06-30 12:45:00,47.72,47.75,47.59,47.59,199672.0,34.5437,34.5654,34.4496,34.4496,199672.0
2021-06-30 12:50:00,47.59,47.65,47.59,47.65,45950.0,34.4496,34.4931,34.4496,34.4931,45950.0
2021-06-30 12:55:00,47.65,47.69,47.64,47.66,37281.0,34.4931,34.522,34.4858,34.5003,37281.0
2021-06-30 13:00:00,47.66,47.68,47.64,47.66,38015.0,34.5003,34.5148,34.4858,34.5003,38015.0
2021-06-30 13:05:00,47.66,47.66,47.6,47.62,35540.0,34.5003,34.5003,34.4569,34.4713,35540.0
2021-06-30 13:10:00,47.62,47.64,47.54,47.57,53966.0,34.4713,34.4858,34.4134,34.4351,53966.0
2021-06-30 13:15:00,47.57,47.58,47.52,47.53,34188.0,34.4351,34.4424,34.399,34.4062,34188.0
2021-06-30 13:20:00,47.53,47.55,47.52,47.55,40385.0,34.4062,34.4207,34.399,34.4207,40385.0
2021-06-30 13:25:00,47.55,47.57,47.53,47.55,42655.0,34.4207,34.4351,34.4062,34.4207,42655.0
2021-06-30 13:30:00,47.55,47.58,47.5,47.5,37566.0,34.4207,34.4424,34.3845,34.3845,37566.0
2021-06-30 13:35:00,47.51,47.53,47.48,47.5,52055.0,34.3917,34.4062,34.37,34.3845,52055.0
2021-06-30 13:40:00,47.48,47.5,47.46,47.48,41760.0,34.37,34.3845,34.3555,34.37,41760.0
2021-06-30 13:45:00,47.48,47.5,47.47,47.5,27305.0,34.37,34.3845,34.3628,34.3845,27305.0
2021-06-30 13:50:00,47.5,47.53,47.48,47.52,49452.0,34.3845,34.4062,34.37,34.399,49452.0
2021-06-30 13:55:00,47.53,47.57,47.51,47.53,39948.0,34.4062,34.4351,34.3917,34.4062,39948.0
2021-06-30 14:00:00,47.54,47.54,47.51,47.53,26847.0,34.4134,34.4134,34.3917,34.4062,26847.0
2021-06-30 14:05:00,47.53,47.53,47.49,47.5,73181.0,34.4062,34.4062,34.3772,34.3845,73181.0
2021-06-30 14:10:00,47.5,47.52,47.48,47.52,35649.0,34.3845,34.399,34.37,34.399,35649.0
2021-06-30 14:15:00,47.51,47.54,47.5,47.53,24705.0,34.3917,34.4134,34.3845,34.4062,24705.0
2021-06-30 14:20:00,47.53,47.57,47.52,47.55,40651.0,34.4062,34.4351,34.399,34.4207,40651.0
2021-06-30 14:25:00,47.55,47.58,47.54,47.58,41753.0,34.4207,34.4424,34.4134,34.4424,41753.0
2021-06-30 14:30:00,47.57,47.58,47.49,47.5,30457.0,34.4351,34.4424,34.3772,34.3845,30457.0
2021-06-30 14:35:00,47.49,47.52,47.48,47.5,36305.0,34.3772,34.399,34.37,34.3845,36305.0
2021-06-30 14:40:00,47.5,47.53,47.49,47.52,33622.0,34.3845,34.4062,34.3772,34.399,33622.0
2021-06-30 14:45:00,47.52,47.52,47.5,47.5,22456.0,34.399,34.399,34.3845,34.3845,22456.0
2021-06-30 14:50:00,47.51,47.51,47.46,47.47,45973.0,34.3917,34.3917,34.3555,34.3628,45973.0
2021-06-30 14:55:00,47.47,47.47,47.45,47.46,36488.0,34.3628,34.3628,34.3483,34.3555,36488.0
2021-06-30 15:00:00,47.46,47.46,47.44,47.44,36271.0,34.3555,34.3555,34.341,34.341,36271.0
2021-06-30 15:05:00,47.45,47.5,47.43,47.5,32505.0,34.3483,34.3845,34.3338,34.3845,32505.0
2021-06-30 15:10:00,47.49,47.52,47.49,47.51,46209.0,34.3772,34.399,34.3772,34.3917,46209.0
2021-06-30 15:15:00,47.5,47.52,47.48,47.52,57435.0,34.3845,34.399,34.37,34.399,57435.0
2021-06-30 15:20:00,47.52,47.54,47.5,47.52,42706.0,34.399,34.4134,34.3845,34.399,42706.0
2021-06-30 15:25:00,47.52,47.52,47.5,47.52,43945.0,34.399,34.399,34.3845,34.399,43945.0
2021-06-30 15:30:00,47.51,47.57,47.49,47.57,84562.0,34.3917,34.4351,34.3772,34.4351,84562.0
2021-06-30 15:35:00,47.57,47.61,47.56,47.61,119804.0,34.4351,34.4641,34.4279,34.4641,119804.0
2021-06-30 15:40:00,47.61,47.61,47.55,47.6,114978.0,34.4641,34.4641,34.4207,34.4569,114978.0
2021-06-30 15:45:00,47.6,47.68,47.59,47.63,204084.0,34.4569,34.5148,34.4496,34.4786,204084.0
2021-06-30 15:50:00,47.62,47.73,47.6,47.73,319163.0,34.4713,34.551,34.4569,34.551,319163.0
2021-06-30 15:55:00,47.73,47.77,47.64,47.67,579743.0,34.551,34.5799,34.4858,34.5075,579743.0
2021-07-01 09:30:00,47.64,47.88,47.64,47.83,196879.0,34.4858,34.6596,34.4858,34.6234,196879.0
2021-07-01 09:35:00,47.83,47.91,47.81,47.87,155102.0,34.6234,34.6813,34.6089,34.6523,155102.0
2021-07-01 09:40:00,47.87,47.94,47.82,47.93,99901.0,34.6523,34.703,34.6161,34.6957,99901.0
2021-07-01 09:45:00,47.93,47.93,47.87,47.93,117193.0,34.6957,34.6957,34.6523,34.6957,117193.0
2021-07-01 09:50:00,47.93,48.03,47.93,48.02,128795.0,34.6957,34.7681,34.6957,34.7609,128795.0
2021-07-01 09:55:00,48.02,48.02,47.96,47.97,89964.0,34.7609,34.7609,34.7175,34.7247,89964.0
2021-07-01 10:00:00,47.98,48.01,47.9,47.91,109429.0,34.7319,34.7537,34.674,34.6813,109429.0
2021-07-01 10:05:00,47.92,47.92,47.76,47.85,114500.0,34.6885,34.6885,34.5727,34.6378,114500.0
2021-07-01 10:10:00,47.84,47.92,47.83,47.89,90093.0,34.6306,34.6885,34.6234,34.6668,90093.0
2021-07-01 10:15:00,47.9,47.98,47.85,47.96,56354.0,34.674,34.7319,34.6378,34.7175,56354.0
2021-07-01 10:20:00,47.96,47.97,47.89,47.91,33969.0,34.7175,34.7247,34.6668,34.6813,33969.0
2021-07-01 10:25:00,47.92,47.93,47.86,47.9,56918.0,34.6885,34.6957,34.6451,34.674,56918.0
2021-07-01 10:30:00,47.89,47.95,47.87,47.95,33421.0,34.6668,34.7102,34.6523,34.7102,33421.0
2021-07-01 10:35:00,47.95,47.96,47.89,47.93,51661.0,34.7102,34.7175,34.6668,34.6957,51661.0
2021-07-01 10:40:00,47.94,47.97,47.93,47.96,30840.0,34.703,34.7247,34.6957,34.7175,30840.0
2021-07-01 10:45:00,47.95,48.03,47.95,48.02,62112.0,34.7102,34.7681,34.7102,34.7609,62112.0
2021-07-01 10:50:00,48.02,48.06,47.99,48.03,52420.0,34.7609,34.7899,34.7392,34.7681,52420.0
2021-07-01 10:55:00,48.03,48.05,48.01,48.04,39395.0,34.7681,34.7826,34.7537,34.7754,39395.0
2021-07-01 11:00:00,48.03,48.06,48.02,48.04,47561.0,34.7681,34.7899,34.7609,34.7754,47561.0
2021-07-01 11:05:00,48.05,48.06,48.0,48.0,38891.0,34.7826,34.7899,34.7464,34.7464,38891.0
2021-07-01 11:10:00,48.0,48.02,47.98,48.0,60922.0,34.7464,34.7609,34.7319,34.7464,60922.0
2021-07-01 11:15:00,47.99,48.02,47.96,47.96,38674.0,34.7392,34.7609,34.7175,34.7175,38674.0
2021-07-01 11:20:00,47.96,47.97,47.93,47.97,48418.0,34.7175,34.7247,34.6957,34.7247,48418.0
2021-07-01 11:25:00,47.97,48.02,47.96,48.02,38807.0,34.7247,34.7609,34.7175,34.7609,38807.0
2021-07-01 11:30:00,48.02,48.03,47.98,47.99,43240.0,34.7609,34.7681,34.7319,34.7392,43240.0
2021-07-01 11:35:00,47.98,48.02,47.96,48.0,15612.0,34.7319,34.7609,34.7175,34.7464,15612.0
2021-07-01 11:40:00,48.01,48.01,47.96,47.98,29158.0,34.7537,34.7537,34.7175,34.7319,29158.0
2021-07-01 11:45:00,47.98,48.01,47.98,48.01,22530.0,34.7319,34.7537,34.7319,34.7537,22530.0
2021-07-01 11:50:00,48.01,48.02,47.99,48.0,22302.0,34.7537,34.7609,34.7392,34.7464,22302.0
2021-07-01 11:55:00,47.99,48.02,47.99,48.01,38795.0,34.7392,34.7609,34.7392,34.7537,38795.0
2021-07-01 12:00:00,48.01,48.04,48.0,48.02,39006.0,34.7537,34.7754,34.7464,34.7609,39006.0
2021-07-01 12:05:00,48.03,48.04,48.01,48.02,21576.0,34.7681,34.7754,34.7537,34.7609,21576.0
2021-07-01 12:10:00,48.02,48.1,48.01,48.09,58460.0,34.7609,34.8188,34.7537,34.8116,58460.0
2021-07-01 12:15:00,48.09,48.16,48.09,48.16,37233.0,34.8116,34.8622,34.8116,34.8622,37233.0
2021-07-01 12:20:00,48.16,48.18,48.14,48.15,25272.0,34.8622,34.8767,34.8478,34.855,25272.0
2021-07-01 12:25:00,48.16,48.19,48.15,48.18,28483.0,34.8622,34.884,34.855,34.8767,28483.0
2021-07-01 12:30:00,48.18,48.19,48.16,48.18,23536.0,34.8767,34.884,34.8622,34.8767,23536.0
2021-07-01 12:35:00,48.18,48.2,48.16,48.16,29018.0,34.8767,34.8912,34.8622,34.8622,29018.0
2021-07-01 12:40:00,48.16,48.19,48.16,48.18,24493.0,34.8622,34.884,34.8622,34.8767,24493.0
2021-07-01 12:45:00,48.18,48.19,48.15,48.16,31133.0,34.8767,34.884,34.855,34.8622,31133.0
2021-07-01 12:50:00,48.16,48.19,48.16,48.17,36590.0,34.8622,34.884,34.8622,34.8695,36590.0
2021-07-01 12:55:00,48.16,48.18,48.14,48.14,20364.0,34.8622,34.8767,34.8478,34.8478,20364.0
2021-07-01 13:00:00,48.14,48.18,48.14,48.18,53265.0,34.8478,34.8767,34.8478,34.8767,53265.0
2021-07-01 13:05:00,48.18,48.19,48.14,48.14,19219.0,34.8767,34.884,34.8478,34.8478,19219.0
2021-07-01 13:10:00,48.15,48.15,48.11,48.12,75616.0,34.855,34.855,34.826,34.8333,75616.0
2021-07-01 13:15:00,48.11,48.18,48.11,48.16,60179.0,34.826,34.8767,34.826,34.8622,60179.0
2021-07-01 13:20:00,48.16,48.17,48.15,48.15,32223.0,34.8622,34.8695,34.855,34.855,32223.0
2021-07-01 13:25:00,48.15,48.16,48.09,48.09,46019.0,34.855,34.8622,34.8116,34.8116,46019.0
2021-07-01 13:30:00,48.1,48.13,48.07,48.13,30707.0,34.8188,34.8405,34.7971,34.8405,30707.0
2021-07-01 13:35:00,48.13,48.15,48.12,48.14,32023.0,34.8405,34.855,34.8333,34.8478,32023.0
2021-07-01 13:40:00,48.13,48.14,48.07,48.07,36410.0,34.8405,34.8478,34.7971,34.7971,36410.0
2021-07-01 13:45:00,48.08,48.1,48.06,48.07,33392.0,34.8043,34.8188,34.7899,34.7971,33392.0
2021-07-01 13:50:00,48.07,48.09,48.06,48.07,39976.0,34.7971,34.8116,34.7899,34.7971,39976.0
2021-07-01 13:55:00,48.07,48.08,48.05,48.05,54655.0,34.7971,34.8043,34.7826,34.7826,54655.0
2021-07-01 14:00:00,48.05,48.06,48.01,48.01,45399.0,34.7826,34.7899,34.7537,34.7537,45399.0
2021-07-01 14:05:00,48.01,48.01,47.93,47.97,69012.0,34.7537,34.7537,34.6957,34.7247,69012.0
2021-07-01 14:10:00,47.97,48.0,47.96,47.99,22315.0,34.7247,34.7464,34.7175,34.7392,22315.0
2021-07-01 14:15:00,48.0,48.01,47.98,48.0,24718.0,34.7464,34.7537,34.7319,34.7464,24718.0
2021-07-01 14:20:00,48.01,48.01,47.97,48.0,31154.0,34.7537,34.7537,34.7247,34.7464,31154.0
2021-07-01 14:25:00,48.0,48.01,47.96,47.98,35705.0,34.7464,34.7537,34.7175,34.7319,35705.0
2021-07-01 14:30:00,47.97,48.0,47.94,47.94,29035.0,34.7247,34.7464,34.703,34.703,29035.0
2021-07-01 14:35:00,47.94,47.96,47.91,47.93,24644.0,34.703,34.7175,34.6813,34.6957,24644.0
2021-07-01 14:40:00,47.92,47.94,47.88,47.9,24839.0,34.6885,34.703,34.6596,34.674,24839.0
2021-07-01 14:45:00,47.89,47.9,47.86,47.9,31414.0,34.6668,34.674,34.6451,34.674,31414.0
2021-07-01 14:50:00,47.9,47.9,47.87,47.89,21512.0,34.674,34.674,34.6523,34.6668,21512.0
2021-07-01 14:55:00,47.89,47.92,47.88,47.91,23079.0,34.6668,34.6885,34.6596,34.6813,23079.0
2021-07-01 15:00:00,47.92,47.94,47.9,47.91,31818.0,34.6885,34.703,34.674,34.6813,31818.0
2021-07-01 15:05:00,47.92,47.92,47.87,47.91,28738.0,34.6885,34.6885,34.6523,34.6813,28738.0
2021-07-01 15:10:00,47.91,47.92,47.89,47.9,21629.0,34.6813,34.6885,34.6668,34.674,21629.0
2021-07-01 15:15:00,47.9,47.9,47.88,47.9,26778.0,34.674,34.674,34.6596,34.674,26778.0
2021-07-01 15:20:00,47.9,47.92,47.88,47.89,44951.0,34.674,34.6885,34.6596,34.6668,44951.0
2021-07-01 15:25:00,47.9,47.91,47.89,47.9,38382.0,34.674,34.6813,34.6668,34.674,38382.0
2021-07-01 15:30:00,47.89,47.9,47.81,47.82,66125.0,34.6668,34.674,34.6089,34.6161,66125.0
2021-07-01 15:35:00,47.82,47.82,47.76,47.77,66001.0,34.6161,34.6161,34.5727,34.5799,66001.0
2021-07-01 15:40:00,47.78,47.83,47.77,47.8,76849.0,34.5872,34.6234,34.5799,34.6016,76849.0
2021-07-01 15:45:00,47.8,47.83,47.77,47.83,87680.0,34.6016,34.6234,34.5799,34.6234,87680.0
2021-07-01 15:50:00,47.82,47.83,47.76,47.8,165941.0,34.6161,34.6234,34.5727,34.6016,165941.0
2021-07-01 15:55:00,47.8,47.83,47.7,47.83,462008.0,34.6016,34.6234,34.5293,34.6234,462008.0
2021-07-02 09:30:00,47.83,47.86,47.67,47.73,123059.0,34.6234,34.6451,34.5075,34.551,123059.0
2021-07-02 09:35:00,47.74,47.79,47.7,47.7,67330.0,34.5582,34.5944,34.5293,34.5293,67330.0
2021-07-02 09:40:00,47.69,47.69,47.63,47.66,44487.0,34.522,34.522,34.4786,34.5003,44487.0
2021-07-02 09:45:00,47.66,47.71,47.6,47.68,56644.0,34.5003,34.5365,34.4569,34.5148,56644.0
2021-07-02 09:50:00,47.68,47.69,47.61,47.69,25752.0,34.5148,34.522,34.4641,34.522,25752.0
2021-07-02 09:55:00,47.69,47.73,47.68,47.72,32374.0,34.522,34.551,34.5148,34.5437,32374.0
2021-07-02 10:00:00,47.71,47.76,47.7,47.76,39079.0,34.5365,34.5727,34.5293,34.5727,39079.0
2021-07-02 10:05:00,47.77,47.77,47.65,47.67,31741.0,34.5799,34.5799,34.4931,34.5075,31741.0
2021-07-02 10:10:00,47.67,47.68,47.58,47.58,40606.0,34.5075,34.5148,34.4424,34.4424,40606.0
2021-07-02 10:15:00,47.58,47.61,47.54,47.54,57229.0,34.4424,34.4641,34.4134,34.4134,57229.0
2021-07-02 10:20:00,47.54,47.59,47.52,47.54,54435.0,34.4134,34.4496,34.399,34.4134,54435.0
2021-07-02 10:25:00,47.54,47.56,47.53,47.55,19705.0,34.4134,34.4279,34.4062,34.4207,19705.0
2021-07-02 10:30:00,47.55,47.63,47.55,47.57,61216.0,34.4207,34.4786,34.4207,34.4351,61216.0
2021-07-02 10:35:00,47.56,47.61,47.53,47.58,44274.0,34.4279,34.4641,34.4062,34.4424,44274.0
2021-07-02 10:40:00,47.58,47.59,47.56,47.58,34129.0,34.4424,34.4496,34.4279,34.4424,34129.0
2021-07-02 10:45:00,47.58,47.59,47.54,47.58,26703.0,34.4424,34.4496,34.4134,34.4424,26703.0
2021-07-02 10:50:00,47.57,47.61,47.56,47.61,16489.0,34.4351,34.4641,34.4279,34.4641,16489.0
2021-07-02 10:55:00,47.6,47.61,47.56,47.59,27140.0,34.4569,34.4641,34.4279,34.4496,27140.0
2021-07-02 11:00:00,47.59,47.6,47.5,47.52,108291.0,34.4496,34.4569,34.3845,34.399,108291.0
2021-07-02 11:05:00,47.53,47.53,47.44,47.47,85610.0,34.4062,34.4062,34.341,34.3628,85610.0
2021-07-02 11:10:00,47.46,47.47,47.41,47.41,41258.0,34.3555,34.3628,34.3193,34.3193,41258.0
2021-07-02 11:15:00,47.41,47.48,47.41,47.44,54332.0,34.3193,34.37,34.3193,34.341,54332.0
2021-07-02 11:20:00,47.44,47.47,47.43,47.47,33903.0,34.341,34.3628,34.3338,34.3628,33903.0
2021-07-02 11:25:00,47.47,47.51,47.46,47.51,39527.0,34.3628,34.3917,34.3555,34.3917,39527.0
2021-07-02 11:30:00,47.5,47.51,47.47,47.49,29321.0,34.3845,34.3917,34.3628,34.3772,29321.0
2021-07-02 11:35:00,47.48,47.49,47.44,47.47,33376.0,34.37,34.3772,34.341,34.3628,33376.0
2021-07-02 11:40:00,47.48,47.48,47.42,47.43,30172.0,34.37,34.37,34.3266,34.3338,30172.0
2021-07-02 11:45:00,47.43,47.47,47.4,47.47,42176.0,34.3338,34.3628,34.3121,34.3628,42176.0
2021-07-02 11:50:00,47.47,47.48,47.45,47.46,23295.0,34.3628,34.37,34.3483,34.3555,23295.0
2021-07-02 11:55:00,47.46,47.48,47.45,47.47,30832.0,34.3555,34.37,34.3483,34.3628,30832.0
2021-07-02 12:00:00,47.46,47.47,47.43,47.44,29419.0,34.3555,34.3628,34.3338,34.341,29419.0
2021-07-02 12:05:00,47.44,47.47,47.42,47.44,28931.0,34.341,34.3628,34.3266,34.341,28931.0
2021-07-02 12:10:00,47.45,47.46,47.42,47.44,22622.0,34.3483,34.3555,34.3266,34.341,22622.0
2021-07-02 12:15:00,47.44,47.47,47.43,47.46,28809.0,34.341,34.3628,34.3338,34.3555,28809.0
2021-07-02 12:20:00,47.46,47.48,47.44,47.46,33669.0,34.3555,34.37,34.341,34.3555,33669.0
2021-07-02 12:25:00,47.47,47.47,47.44,47.46,23256.0,34.3628,34.3628,34.341,34.3555,23256.0
2021-07-02 12:30:00,47.46,47.49,47.45,47.48,42806.0,34.3555,34.3772,34.3483,34.37,42806.0
2021-07-02 12:35:00,47.48,47.53,47.47,47.52,43948.0,34.37,34.4062,34.3628,34.399,43948.0
2021-07-02 12:40:00,47.52,47.54,47.51,47.53,26660.0,34.399,34.4134,34.3917,34.4062,26660.0
2021-07-02 12:45:00,47.53,47.57,47.52,47.57,43358.0,34.4062,34.4351,34.399,34.4351,43358.0
2021-07-02 12:50:00,47.57,47.65,47.56,47.65,35376.0,34.4351,34.4931,34.4279,34.4931,35376.0
2021-07-02 12:55:00,47.65,47.66,47.63,47.64,37281.0,34.4931,34.5003,34.4786,34.4858,37281.0
2021-07-02 13:00:00,47.63,47.67,47.62,47.67,21710.0,34.4786,34.5075,34.4713,34.5075,21710.0
2021-07-02 13:05:00,47.67,47.68,47.63,47.65,37885.0,34.5075,34.5148,34.4786,34.4931,37885.0
2021-07-02 13:10:00,47.64,47.65,47.61,47.63,39186.0,34.4858,34.4931,34.4641,34.4786,39186.0
2021-07-02 13:15:00,47.63,47.69,47.62,47.68,50909.0,34.4786,34.522,34.4713,34.5148,50909.0
2021-07-02 13:20:00,47.68,47.71,47.66,47.71,42079.0,34.5148,34.5365,34.5003,34.5365,42079.0
2021-07-02 13:25:00,47.71,47.72,47.69,47.69,17842.0,34.5365,34.5437,34.522,34.522,17842.0
2021-07-02 13:30:00,47.69,47.69,47.64,47.66,29436.0,34.522,34.522,34.4858,34.5003,29436.0
2021-07-02 13:35:00,47.66,47.7,47.65,47.68,42200.0,34.5003,34.5293,34.4931,34.5148,42200.0
2021-07-02 13:40:00,47.68,47.7,47.66,47.67,26953.0,34.5148,34.5293,34.5003,34.5075,26953.0
2021-07-02 13:45:00,47.67,47.69,47.64,47.68,28925.0,34.5075,34.522,34.4858,34.5148,28925.0
2021-07-02 13:50:00,47.68,47.68,47.64,47.64,22135.0,34.5148,34.5148,34.4858,34.4858,22135.0
2021-07-02 13:55:00,47.64,47.65,47.62,47.63,57448.0,34.4858,34.4931,34.4713,34.4786,57448.0
2021-07-02 14:00:00,47.64,47.67,47.62,47.67,42363.0,34.4858,34.5075,34.4713,34.5075,42363.0
2021-07-02 14:05:00,47.66,47.69,47.66,47.67,29670.0,34.5003,34.522,34.5003,34.5075,29670.0
2021-07-02 14:10:00,47.67,47.69,47.66,47.67,33797.0,34.5075,34.522,34.5003,34.5075,33797.0
2021-07-02 14:15:00,47.67,47.68,47.66,47.66,28224.0,34.5075,34.5148,34.5003,34.5003,28224.0
2021-07-02 14:20:00,47.66,47.68,47.65,47.66,30841.0,34.5003,34.5148,34.4931,34.5003,30841.0
2021-07-02 14:25:00,47.66,47.68,47.64,47.67,58133.0,34.5003,34.5148,34.4858,34.5075,58133.0
2021-07-02 14:30:00,47.68,47.68,47.66,47.67,33861.0,34.5148,34.5148,34.5003,34.5075,33861.0
2021-07-02 14:35:00,47.66,47.68,47.64,47.64,35882.0,34.5003,34.5148,34.4858,34.4858,35882.0
2021-07-02 14:40:00,47.64,47.68,47.64,47.68,44340.0,34.4858,34.5148,34.4858,34.5148,44340.0
2021-07-02 14:45:00,47.68,47.68,47.65,47.65,21865.0,34.5148,34.5148,34.4931,34.4931,21865.0
2021-07-02 14:50:00,47.66,47.66,47.63,47.64,31337.0,34.5003,34.5003,34.4786,34.4858,31337.0
2021-07-02 14:55:00,47.64,47.65,47.62,47.65,44157.0,34.4858,34.4931,34.4713,34.4931,44157.0
2021-07-02 15:00:00,47.64,47.67,47.63,47.65,49344.0,34.4858,34.5075,34.4786,34.4931,49344.0
2021-07-02 15:05:00,47.65,47.69,47.64,47.69,55705.0,34.4931,34.522,34.4858,34.522,55705.0
2021-07-02 15:10:00,47.68,47.71,47.67,47.68,59927.0,34.5148,34.5365,34.5075,34.5148,59927.0
2021-07-02 15:15:00,47.68,47.69,47.6,47.62,52102.0,34.5148,34.522,34.4569,34.4713,52102.0
2021-07-02 15:20:00,47.62,47.62,47.59,47.59,55534.0,34.4713,34.4713,34.4496,34.4496,55534.0
2021-07-02 15:25:00,47.59,47.61,47.58,47.59,45457.0,34.4496,34.4641,34.4424,34.4496,45457.0
2021-07-02 15:30:00,47.58,47.64,47.57,47.61,77562.0,34.4424,34.4858,34.4351,34.4641,77562.0
2021-07-02 15:35:00,47.61,47.64,47.6,47.63,63827.0,34.4641,34.4858,34.4569,34.4786,63827.0
2021-07-02 15:40:00,47.63,47.66,47.62,47.66,74145.0,34.4786,34.5003,34.4713,34.5003,74145.0
2021-07-02 15:45:00,47.65,47.66,47.6,47.64,134254.0,34.4931,34.5003,34.4569,34.4858,134254.0
2021-07-02 15:50:00,47.63,47.64,47.55,47.58,235622.0,34.4786,34.4858,34.4207,34.4424,235622.0
2021-07-02 15:55:00,47.57,47.57,47.48,47.53,538870.0,34.4351,34.4351,34.37,34.4062,538870.0
2021-07-06 09:30:00,47.44,47.44,47.05,47.07,274438.0,34.341,34.341,34.0587,34.0732,274438.0
2021-07-06 09:35:00,47.05,47.05,46.9,46.91,140535.0,34.0587,34.0587,33.9501,33.9574,140535.0
2021-07-06 09:40:00,46.91,46.93,46.86,46.89,83705.0,33.9574,33.9719,33.9212,33.9429,83705.0
2021-07-06 09:45:00,46.89,46.93,46.84,46.89,100058.0,33.9429,33.9719,33.9067,33.9429,100058.0
2021-07-06 09:50:00,46.89,46.9,46.83,46.9,87304.0,33.9429,33.9501,33.8995,33.9501,87304.0
2021-07-06 09:55:00,46.89,46.92,46.85,46.86,55085.0,33.9429,33.9646,33.914,33.9212,55085.0
2021-07-06 10:00:00,46.86,46.89,46.81,46.85,80702.0,33.9212,33.9429,33.885,33.914,80702.0
2021-07-06 10:05:00,46.86,46.89,46.82,46.83,62537.0,33.9212,33.9429,33.8922,33.8995,62537.0
2021-07-06 10:10:00,46.83,46.83,46.74,46.74,99683.0,33.8995,33.8995,33.8343,33.8343,99683.0
2021-07-06 10:15:00,46.75,46.77,46.7,46.77,100024.0,33.8416,33.856,33.8054,33.856,100024.0
2021-07-06 10:20:00,46.77,46.78,46.73,46.76,70860.0,33.856,33.8633,33.8271,33.8488,70860.0
2021-07-06 10:25:00,46.77,46.82,46.75,46.79,74399.0,33.856,33.8922,33.8416,33.8705,74399.0
2021-07-06 10:30:00,46.79,46.8,46.75,46.76,74094.0,33.8705,33.8778,33.8416,33.8488,74094.0
2021-07-06 10:35:00,46.77,46.82,46.76,46.79,59690.0,33.856,33.8922,33.8488,33.8705,59690.0
2021-07-06 10:40:00,46.8,46.81,46.76,46.81,75715.0,33.8778,33.885,33.8488,33.885,75715.0
2021-07-06 10:45:00,46.8,46.81,46.73,46.76,67674.0,33.8778,33.885,33.8271,33.8488,67674.0
2021-07-06 10:50:00,46.75,46.75,46.66,46.68,85444.0,33.8416,33.8416,33.7764,33.7909,85444.0
2021-07-06 10:55:00,46.68,46.72,46.67,46.71,50819.0,33.7909,33.8198,33.7837,33.8126,50819.0
2021-07-06 11:00:00,46.7,46.72,46.64,46.64,67595.0,33.8054,33.8198,33.7619,33.7619,67595.0
2021-07-06 11:05:00,46.64,46.66,46.62,46.64,63902.0,33.7619,33.7764,33.7475,33.7619,63902.0
2021-07-06 11:10:00,46.65,46.66,46.6,46.63,60977.0,33.7692,33.7764,33.733,33.7547,60977.0
2021-07-06 11:15:00,46.62,46.63,46.58,46.59,73352.0,33.7475,33.7547,33.7185,33.7257,73352.0
2021-07-06 11:20:00,46.59,46.6,46.55,46.55,44504.0,33.7257,33.733,33.6968,33.6968,44504.0
2021-07-06 11:25:00,46.56,46.61,46.52,46.57,147587.0,33.704,33.7402,33.6751,33.7113,147587.0
2021-07-06 11:30:00,46.56,46.59,46.53,46.57,94796.0,33.704,33.7257,33.6823,33.7113,94796.0
2021-07-06 11:35:00,46.57,46.64,46.56,46.64,50383.0,33.7113,33.7619,33.704,33.7619,50383.0
2021-07-06 11:40:00,46.64,46.66,46.61,46.66,38000.0,33.7619,33.7764,33.7402,33.7764,38000.0
2021-07-06 11:45:00,46.66,46.67,46.62,46.65,45134.0,33.7764,33.7837,33.7475,33.7692,45134.0
2021-07-06 11:50:00,46.64,46.65,46.55,46.55,68119.0,33.7619,33.7692,33.6968,33.6968,68119.0
2021-07-06 11:55:00,46.56,46.58,46.53,46.54,45502.0,33.704,33.7185,33.6823,33.6895,45502.0
2021-07-06 12:00:00,46.54,46.54,46.46,46.47,110120.0,33.6895,33.6895,33.6316,33.6389,110120.0
2021-07-06 12:05:00,46.47,46.47,46.35,46.35,93843.0,33.6389,33.6389,33.552,33.552,93843.0
2021-07-06 12:10:00,46.36,46.43,46.35,46.42,105504.0,33.5592,33.6099,33.552,33.6027,105504.0
2021-07-06 12:15:00,46.43,46.44,46.41,46.43,58767.0,33.6099,33.6172,33.5954,33.6099,58767.0
2021-07-06 12:20:00,46.42,46.45,46.41,46.45,52992.0,33.6027,33.6244,33.5954,33.6244,52992.0
2021-07-06 12:25:00,46.45,46.47,46.44,46.47,50606.0,33.6244,33.6389,33.6172,33.6389,50606.0
2021-07-06 12:30:00,46.45,46.47,46.37,46.39,69595.0,33.6244,33.6389,33.5665,33.581,69595.0
2021-07-06 12:35:00,46.38,46.4,46.37,46.39,57463.0,33.5737,33.5882,33.5665,33.581,57463.0
2021-07-06 12:40:00,46.39,46.41,46.37,46.38,34759.0,33.581,33.5954,33.5665,33.5737,34759.0
2021-07-06 12:45:00,46.37,46.38,46.35,46.38,53851.0,33.5665,33.5737,33.552,33.5737,53851.0
2021-07-06 12:50:00,46.38,46.39,46.36,46.38,39653.0,33.5737,33.581,33.5592,33.5737,39653.0
2021-07-06 12:55:00,46.38,46.38,46.35,46.37,45605.0,33.5737,33.5737,33.552,33.5665,45605.0
2021-07-06 13:00:00,46.37,46.39,46.34,46.38,71020.0,33.5665,33.581,33.5448,33.5737,71020.0
2021-07-06 13:05:00,46.38,46.38,46.33,46.36,45667.0,33.5737,33.5737,33.5375,33.5592,45667.0
2021-07-06 13:10:00,46.37,46.41,46.35,46.4,32906.0,33.5665,33.5954,33.552,33.5882,32906.0
2021-07-06 13:15:00,46.4,46.43,46.38,46.42,90177.0,33.5882,33.6099,33.5737,33.6027,90177.0
2021-07-06 13:20:00,46.43,46.49,46.42,46.49,63389.0,33.6099,33.6534,33.6027,33.6534,63389.0
2021-07-06 13:25:00,46.49,46.5,46.43,46.47,31884.0,33.6534,33.6606,33.6099,33.6389,31884.0
2021-07-06 13:30:00,46.47,46.5,46.44,46.48,39087.0,33.6389,33.6606,33.6172,33.6461,39087.0
2021-07-06 13:35:00,46.48,46.5,46.46,46.48,46869.0,33.6461,33.6606,33.6316,33.6461,46869.0
2021-07-06 13:40:00,46.48,46.49,46.45,46.48,38553.0,33.6461,33.6534,33.6244,33.6461,38553.0
2021-07-06 13:45:00,46.48,46.49,46.45,46.46,26487.0,33.6461,33.6534,33.6244,33.6316,26487.0
2021-07-06 13:50:00,46.46,46.48,46.45,46.47,35936.0,33.6316,33.6461,33.6244,33.6389,35936.0
2021-07-06 13:55:00,46.46,46.5,46.46,46.48,33513.0,33.6316,33.6606,33.6316,33.6461,33513.0
2021-07-06 14:00:00,46.49,46.57,46.48,46.56,55569.0,33.6534,33.7113,33.6461,33.704,55569.0
2021-07-06 14:05:00,46.57,46.63,46.56,46.62,62089.0,33.7113,33.7547,33.704,33.7475,62089.0
2021-07-06 14:10:00,46.63,46.63,46.57,46.57,29074.0,33.7547,33.7547,33.7113,33.7113,29074.0
2021-07-06 14:15:00,46.57,46.61,46.55,46.61,35281.0,33.7113,33.7402,33.6968,33.7402,35281.0
2021-07-06 14:20:00,46.61,46.65,46.6,46.64,51106.0,33.7402,33.7692,33.733,33.7619,51106.0
2021-07-06 14:25:00,46.63,46.69,46.62,46.69,48233.0,33.7547,33.7981,33.7475,33.7981,48233.0
2021-07-06 14:30:00,46.68,46.76,46.68,46.75,62309.0,33.7909,33.8488,33.7909,33.8416,62309.0
2021-07-06 14:35:00,46.76,46.76,46.71,46.73,48258.0,33.8488,33.8488,33.8126,33.8271,48258.0
2021-07-06 14:40:00,46.72,46.73,46.7,46.72,21174.0,33.8198,33.8271,33.8054,33.8198,21174.0
2021-07-06 14:45:00,46.72,46.73,46.7,46.71,33343.0,33.8198,33.8271,33.8054,33.8126,33343.0
2021-07-06 14:50:00,46.7,46.72,46.68,46.68,39447.0,33.8054,33.8198,33.7909,33.7909,39447.0
2021-07-06 14:55:00,46.68,46.7,46.66,46.66,34899.0,33.7909,33.8054,33.7764,33.7764,34899.0
2021-07-06 15:00:00,46.67,46.7,46.66,46.7,46018.0,33.7837,33.8054,33.7764,33.8054,46018.0
2021-07-06 15:05:00,46.7,46.74,46.68,46.73,66095.0,33.8054,33.8343,33.7909,33.8271,66095.0
2021-07-06 15:10:00,46.73,46.73,46.7,46.72,37430.0,33.8271,33.8271,33.8054,33.8198,37430.0
2021-07-06 15:15:00,46.72,46.72,46.7,46.71,38424.0,33.8198,33.8198,33.8054,33.8126,38424.0
2021-07-06 15:20:00,46.7,46.74,46.68,46.73,61526.0,33.8054,33.8343,33.7909,33.8271,61526.0
2021-07-06 15:25:00,46.73,46.8,46.73,46.8,52068.0,33.8271,33.8778,33.8271,33.8778,52068.0
2021-07-06 15:30:00,46.8,46.8,46.75,46.77,116366.0,33.8778,33.8778,33.8416,33.856,116366.0
2021-07-06 15:35:00,46.77,46.85,46.76,46.82,94670.0,33.856,33.914,33.8488,33.8922,94670.0
2021-07-06 15:40:00,46.82,46.82,46.77,46.78,70658.0,33.8922,33.8922,33.856,33.8633,70658.0
2021-07-06 15:45:00,46.78,46.83,46.77,46.82,102692.0,33.8633,33.8995,33.856,33.8922,102692.0
2021-07-06 15:50:00,46.83,46.83,46.71,46.74,194828.0,33.8995,33.8995,33.8126,33.8343,194828.0
2021-07-06 15:55:00,46.73,46.74,46.63,46.68,509449.0,33.8271,33.8343,33.7547,33.7909,509449.0
2021-07-07 09:30:00,46.59,47.04,46.54,47.03,210204.0,33.7257,34.0515,33.6895,34.0443,210204.0
2021-07-07 09:35:00,47.04,47.09,47.0,47.07,171703.0,34.0515,34.0877,34.0225,34.0732,171703.0
2021-07-07 09:40:00,47.08,47.14,46.88,46.97,147291.0,34.0804,34.1239,33.9357,34.0008,147291.0
2021-07-07 09:45:00,46.97,47.1,46.96,47.09,64306.0,34.0008,34.0949,33.9936,34.0877,64306.0
2021-07-07 09:50:00,47.08,47.09,47.04,47.05,62981.0,34.0804,34.0877,34.0515,34.0587,62981.0
2021-07-07 09:55:00,47.05,47.05,46.99,47.0,62624.0,34.0587,34.0587,34.0153,34.0225,62624.0
2021-07-07 10:00:00,47.01,47.05,46.97,46.98,77229.0,34.0298,34.0587,34.0008,34.0081,77229.0
2021-07-07 10:05:00,46.98,47.05,46.93,47.03,39441.0,34.0081,34.0587,33.9719,34.0443,39441.0
2021-07-07 10:10:00,47.04,47.04,46.96,46.99,29836.0,34.0515,34.0515,33.9936,34.0153,29836.0
2021-07-07 10:15:00,46.98,46.99,46.93,46.96,35060.0,34.0081,34.0153,33.9719,33.9936,35060.0
2021-07-07 10:20:00,46.96,46.96,46.91,46.92,41694.0,33.9936,33.9936,33.9574,33.9646,41694.0
2021-07-07 10:25:00,46.93,46.95,46.87,46.91,42618.0,33.9719,33.9863,33.9284,33.9574,42618.0
2021-07-07 10:30:00,46.9,46.91,46.87,46.88,78775.0,33.9501,33.9574,33.9284,33.9357,78775.0
2021-07-07 10:35:00,46.88,46.95,46.86,46.91,30738.0,33.9357,33.9863,33.9212,33.9574,30738.0
2021-07-07 10:40:00,46.91,46.95,46.88,46.94,70880.0,33.9574,33.9863,33.9357,33.9791,70880.0
2021-07-07 10:45:00,46.95,47.05,46.92,47.05,60184.0,33.9863,34.0587,33.9646,34.0587,60184.0
2021-07-07 10:50:00,47.05,47.1,47.01,47.02,119195.0,34.0587,34.0949,34.0298,34.037,119195.0
2021-07-07 10:55:00,47.01,47.04,46.99,47.0,25190.0,34.0298,34.0515,34.0153,34.0225,25190.0
2021-07-07 11:00:00,47.01,47.01,46.96,46.97,35664.0,34.0298,34.0298,33.9936,34.0008,35664.0
2021-07-07 11:05:00,46.98,47.02,46.97,46.98,37494.0,34.0081,34.037,34.0008,34.0081,37494.0
2021-07-07 11:10:00,46.98,47.0,46.95,46.96,22240.0,34.0081,34.0225,33.9863,33.9936,22240.0
2021-07-07 11:15:00,46.96,46.97,46.92,46.93,35912.0,33.9936,34.0008,33.9646,33.9719,35912.0
2021-07-07 11:20:00,46.93,46.98,46.92,46.96,27524.0,33.9719,34.0081,33.9646,33.9936,27524.0
2021-07-07 11:25:00,46.96,47.0,46.95,47.0,25159.0,33.9936,34.0225,33.9863,34.0225,25159.0
2021-07-07 11:30:00,47.0,47.07,46.98,47.05,29816.0,34.0225,34.0732,34.0081,34.0587,29816.0
2021-07-07 11:35:00,47.06,47.13,47.05,47.13,34989.0,34.066,34.1166,34.0587,34.1166,34989.0
2021-07-07 11:40:00,47.13,47.15,47.08,47.08,40610.0,34.1166,34.1311,34.0804,34.0804,40610.0
2021-07-07 11:45:00,47.09,47.09,47.05,47.07,26735.0,34.0877,34.0877,34.0587,34.0732,26735.0
2021-07-07 11:50:00,47.07,47.09,47.02,47.04,35908.0,34.0732,34.0877,34.037,34.0515,35908.0
2021-07-07 11:55:00,47.04,47.04,46.97,46.99,32485.0,34.0515,34.0515,34.0008,34.0153,32485.0
2021-07-07 12:00:00,47.0,47.03,46.99,47.03,18420.0,34.0225,34.0443,34.0153,34.0443,18420.0
2021-07-07 12:05:00,47.03,47.03,46.99,47.02,19658.0,34.0443,34.0443,34.0153,34.037,19658.0
2021-07-07 12:10:00,47.02,47.05,46.99,47.04,36022.0,34.037,34.0587,34.0153,34.0515,36022.0
2021-07-07 12:15:00,47.04,47.06,47.01,47.02,25864.0,34.0515,34.066,34.0298,34.037,25864.0
2021-07-07 12:20:00,47.03,47.04,46.97,46.98,30192.0,34.0443,34.0515,34.0008,34.0081,30192.0
2021-07-07 12:25:00,46.98,46.98,46.92,46.94,38145.0,34.0081,34.0081,33.9646,33.9791,38145.0
2021-07-07 12:30:00,46.94,46.99,46.94,46.99,28738.0,33.9791,34.0153,33.9791,34.0153,28738.0
2021-07-07 12:35:00,46.99,46.99,46.94,46.95,49116.0,34.0153,34.0153,33.9791,33.9863,49116.0
2021-07-07 12:40:00,46.94,46.96,46.9,46.91,20508.0,33.9791,33.9936,33.9501,33.9574,20508.0
2021-07-07 12:45:00,46.9,46.91,46.87,46.91,37384.0,33.9501,33.9574,33.9284,33.9574,37384.0
2021-07-07 12:50:00,46.9,46.96,46.88,46.96,61691.0,33.9501,33.9936,33.9357,33.9936,61691.0
2021-07-07 12:55:00,46.96,46.96,46.89,46.92,24935.0,33.9936,33.9936,33.9429,33.9646,24935.0
2021-07-07 13:00:00,46.92,46.95,46.91,46.93,32895.0,33.9646,33.9863,33.9574,33.9719,32895.0
2021-07-07 13:05:00,46.94,46.94,46.9,46.92,24767.0,33.9791,33.9791,33.9501,33.9646,24767.0
2021-07-07 13:10:00,46.91,46.93,46.89,46.91,21908.0,33.9574,33.9719,33.9429,33.9574,21908.0
2021-07-07 13:15:00,46.91,46.92,46.88,46.88,20809.0,33.9574,33.9646,33.9357,33.9357,20809.0
2021-07-07 13:20:00,46.88,46.89,46.85,46.87,28296.0,33.9357,33.9429,33.914,33.9284,28296.0
2021-07-07 13:25:00,46.87,46.9,46.87,46.88,23931.0,33.9284,33.9501,33.9284,33.9357,23931.0
2021-07-07 13:30:00,46.88,46.89,46.86,46.88,22412.0,33.9357,33.9429,33.9212,33.9357,22412.0
2021-07-07 13:35:00,46.87,46.89,46.87,46.88,17847.0,33.9284,33.9429,33.9284,33.9357,17847.0
2021-07-07 13:40:00,46.89,46.89,46.86,46.87,21898.0,33.9429,33.9429,33.9212,33.9284,21898.0
2021-07-07 13:45:00,46.86,46.94,46.86,46.91,36845.0,33.9212,33.9791,33.9212,33.9574,36845.0
2021-07-07 13:50:00,46.91,46.92,46.83,46.84,62997.0,33.9574,33.9646,33.8995,33.9067,62997.0
2021-07-07 13:55:00,46.84,46.86,46.81,46.81,37241.0,33.9067,33.9212,33.885,33.885,37241.0
2021-07-07 14:00:00,46.82,46.9,46.82,46.88,38052.0,33.8922,33.9501,33.8922,33.9357,38052.0
2021-07-07 14:05:00,46.88,46.9,46.86,46.89,20478.0,33.9357,33.9501,33.9212,33.9429,20478.0
2021-07-07 14:10:00,46.88,46.91,46.88,46.88,26598.0,33.9357,33.9574,33.9357,33.9357,26598.0
2021-07-07 14:15:00,46.88,46.9,46.87,46.9,28970.0,33.9357,33.9501,33.9284,33.9501,28970.0
2021-07-07 14:20:00,46.91,46.91,46.85,46.86,28870.0,33.9574,33.9574,33.914,33.9212,28870.0
2021-07-07 14:25:00,46.86,46.88,46.84,46.84,33219.0,33.9212,33.9357,33.9067,33.9067,33219.0
2021-07-07 14:30:00,46.84,46.85,46.81,46.83,35522.0,33.9067,33.914,33.885,33.8995,35522.0
2021-07-07 14:35:00,46.83,46.84,46.8,46.8,33359.0,33.8995,33.9067,33.8778,33.8778,33359.0
2021-07-07 14:40:00,46.8,46.83,46.79,46.8,41922.0,33.8778,33.8995,33.8705,33.8778,41922.0
2021-07-07 14:45:00,46.81,46.84,46.79,46.83,30696.0,33.885,33.9067,33.8705,33.8995,30696.0
2021-07-07 14:50:00,46.84,46.87,46.83,46.84,62626.0,33.9067,33.9284,33.8995,33.9067,62626.0
2021-07-07 14:55:00,46.85,46.87,46.84,46.87,26679.0,33.914,33.9284,33.9067,33.9284,26679.0
2021-07-07 15:00:00,46.87,46.89,46.85,46.88,24724.0,33.9284,33.9429,33.914,33.9357,24724.0
2021-07-07 15:05:00,46.88,46.89,46.84,46.87,42293.0,33.9357,33.9429,33.9067,33.9284,42293.0
2021-07-07 15:10:00,46.88,46.89,46.85,46.86,30174.0,33.9357,33.9429,33.914,33.9212,30174.0
2021-07-07 15:15:00,46.87,46.87,46.82,46.84,23842.0,33.9284,33.9284,33.8922,33.9067,23842.0
2021-07-07 15:20:00,46.84,46.87,46.83,46.86,27219.0,33.9067,33.9284,33.8995,33.9212,27219.0
2021-07-07 15:25:00,46.85,46.9,46.85,46.88,29121.0,33.914,33.9501,33.914,33.9357,29121.0
2021-07-07 15:30:00,46.87,46.93,46.85,46.92,40513.0,33.9284,33.9719,33.914,33.9646,40513.0
2021-07-07 15:35:00,46.92,46.93,46.87,46.88,41892.0,33.9646,33.9719,33.9284,33.9357,41892.0
2021-07-07 15:40:00,46.88,46.89,46.82,46.82,58375.0,33.9357,33.9429,33.8922,33.8922,58375.0
2021-07-07 15:45:00,46.82,46.83,46.81,46.83,76273.0,33.8922,33.8995,33.885,33.8995,76273.0
2021-07-07 15:50:00,46.83,46.85,46.81,46.83,118830.0,33.8995,33.914,33.885,33.8995,118830.0
2021-07-07 15:55:00,46.83,46.84,46.75,46.79,349033.0,33.8995,33.9067,33.8416,33.8705,349033.0
2021-07-08 09:30:00,46.3,46.47,46.28,46.34,321562.0,33.5158,33.6389,33.5013,33.5448,321562.0
2021-07-08 09:35:00,46.35,46.37,46.19,46.23,156614.0,33.552,33.5665,33.4362,33.4651,156614.0
2021-07-08 09:40:00,46.24,46.25,46.13,46.18,105994.0,33.4724,33.4796,33.3928,33.429,105994.0
2021-07-08 09:45:00,46.18,46.27,46.12,46.25,155199.0,33.429,33.4941,33.3855,33.4796,155199.0
2021-07-08 09:50:00,46.26,46.53,46.23,46.53,97147.0,33.4869,33.6823,33.4651,33.6823,97147.0
2021-07-08 09:55:00,46.53,46.6,46.53,46.58,56046.0,33.6823,33.733,33.6823,33.7185,56046.0
2021-07-08 10:00:00,46.58,46.58,46.46,46.51,73845.0,33.7185,33.7185,33.6316,33.6678,73845.0
2021-07-08 10:05:00,46.52,46.55,46.49,46.49,33005.0,33.6751,33.6968,33.6534,33.6534,33005.0
2021-07-08 10:10:00,46.48,46.51,46.45,46.47,47920.0,33.6461,33.6678,33.6244,33.6389,47920.0
2021-07-08 10:15:00,46.47,46.5,46.42,46.48,65632.0,33.6389,33.6606,33.6027,33.6461,65632.0
2021-07-08 10:20:00,46.48,46.48,46.38,46.45,102746.0,33.6461,33.6461,33.5737,33.6244,102746.0
2021-07-08 10:25:00,46.45,46.51,46.36,46.5,135486.0,33.6244,33.6678,33.5592,33.6606,135486.0
2021-07-08 10:30:00,46.51,46.51,46.43,46.46,86212.0,33.6678,33.6678,33.6099,33.6316,86212.0
2021-07-08 10:35:00,46.46,46.5,46.44,46.46,62731.0,33.6316,33.6606,33.6172,33.6316,62731.0
2021-07-08 10:40:00,46.46,46.52,46.42,46.5,60367.0,33.6316,33.6751,33.6027,33.6606,60367.0
2021-07-08 10:45:00,46.5,46.51,46.43,46.46,46475.0,33.6606,33.6678,33.6099,33.6316,46475.0
2021-07-08 10:50:00,46.46,46.64,46.45,46.64,50146.0,33.6316,33.7619,33.6244,33.7619,50146.0
2021-07-08 10:55:00,46.64,46.65,46.59,46.59,43545.0,33.7619,33.7692,33.7257,33.7257,43545.0
2021-07-08 11:00:00,46.59,46.66,46.59,46.63,53440.0,33.7257,33.7764,33.7257,33.7547,53440.0
2021-07-08 11:05:00,46.63,46.73,46.62,46.72,71696.0,33.7547,33.8271,33.7475,33.8198,71696.0
2021-07-08 11:10:00,46.72,46.76,46.71,46.72,48617.0,33.8198,33.8488,33.8126,33.8198,48617.0
2021-07-08 11:15:00,46.72,46.79,46.7,46.78,54359.0,33.8198,33.8705,33.8054,33.8633,54359.0
2021-07-08 11:20:00,46.79,46.83,46.77,46.78,37948.0,33.8705,33.8995,33.856,33.8633,37948.0
2021-07-08 11:25:00,46.77,46.78,46.72,46.72,63876.0,33.856,33.8633,33.8198,33.8198,63876.0
2021-07-08 11:30:00,46.72,46.73,46.66,46.7,34708.0,33.8198,33.8271,33.7764,33.8054,34708.0
2021-07-08 11:35:00,46.7,46.72,46.65,46.71,58873.0,33.8054,33.8198,33.7692,33.8126,58873.0
2021-07-08 11:40:00,46.72,46.74,46.69,46.7,34807.0,33.8198,33.8343,33.7981,33.8054,34807.0
2021-07-08 11:45:00,46.71,46.75,46.7,46.73,31810.0,33.8126,33.8416,33.8054,33.8271,31810.0
2021-07-08 11:50:00,46.73,46.76,46.7,46.72,30762.0,33.8271,33.8488,33.8054,33.8198,30762.0
2021-07-08 11:55:00,46.72,46.75,46.7,46.73,25137.0,33.8198,33.8416,33.8054,33.8271,25137.0
2021-07-08 12:00:00,46.73,46.76,46.71,46.72,44736.0,33.8271,33.8488,33.8126,33.8198,44736.0
2021-07-08 12:05:00,46.72,46.78,46.7,46.73,73720.0,33.8198,33.8633,33.8054,33.8271,73720.0
2021-07-08 12:10:00,46.73,46.74,46.69,46.7,23991.0,33.8271,33.8343,33.7981,33.8054,23991.0
2021-07-08 12:15:00,46.71,46.74,46.7,46.73,25707.0,33.8126,33.8343,33.8054,33.8271,25707.0
2021-07-08 12:20:00,46.73,46.74,46.69,46.69,21390.0,33.8271,33.8343,33.7981,33.7981,21390.0
2021-07-08 12:25:00,46.69,46.72,46.68,46.69,36892.0,33.7981,33.8198,33.7909,33.7981,36892.0
2021-07-08 12:30:00,46.68,46.74,46.68,46.72,23796.0,33.7909,33.8343,33.7909,33.8198,23796.0
2021-07-08 12:35:00,46.71,46.73,46.69,46.71,25956.0,33.8126,33.8271,33.7981,33.8126,25956.0
2021-07-08 12:40:00,46.71,46.77,46.69,46.76,36659.0,33.8126,33.856,33.7981,33.8488,36659.0
2021-07-08 12:45:00,46.76,46.77,46.73,46.74,23500.0,33.8488,33.856,33.8271,33.8343,23500.0
2021-07-08 12:50:00,46.74,46.76,46.73,46.75,32124.0,33.8343,33.8488,33.8271,33.8416,32124.0
2021-07-08 12:55:00,46.76,46.76,46.74,46.76,43128.0,33.8488,33.8488,33.8343,33.8488,43128.0
2021-07-08 13:00:00,46.75,46.76,46.69,46.69,26972.0,33.8416,33.8488,33.7981,33.7981,26972.0
2021-07-08 13:05:00,46.7,46.71,46.67,46.67,26800.0,33.8054,33.8126,33.7837,33.7837,26800.0
2021-07-08 13:10:00,46.68,46.68,46.59,46.61,39955.0,33.7909,33.7909,33.7257,33.7402,39955.0
2021-07-08 13:15:00,46.62,46.65,46.6,46.63,48717.0,33.7475,33.7692,33.733,33.7547,48717.0
2021-07-08 13:20:00,46.62,46.62,46.59,46.59,21295.0,33.7475,33.7475,33.7257,33.7257,21295.0
2021-07-08 13:25:00,46.59,46.62,46.58,46.62,22257.0,33.7257,33.7475,33.7185,33.7475,22257.0
2021-07-08 13:30:00,46.61,46.62,46.56,46.58,17835.0,33.7402,33.7475,33.704,33.7185,17835.0
2021-07-08 13:35:00,46.57,46.59,46.56,46.58,22642.0,33.7113,33.7257,33.704,33.7185,22642.0
2021-07-08 13:40:00,46.58,46.63,46.57,46.63,40546.0,33.7185,33.7547,33.7113,33.7547,40546.0
2021-07-08 13:45:00,46.63,46.63,46.56,46.57,44940.0,33.7547,33.7547,33.704,33.7113,44940.0
2021-07-08 13:50:00,46.56,46.56,46.49,46.51,64475.0,33.704,33.704,33.6534,33.6678,64475.0
2021-07-08 13:55:00,46.5,46.54,46.44,46.5,73251.0,33.6606,33.6895,33.6172,33.6606,73251.0
2021-07-08 14:00:00,46.5,46.51,46.47,46.51,40655.0,33.6606,33.6678,33.6389,33.6678,40655.0
2021-07-08 14:05:00,46.5,46.52,46.49,46.49,21823.0,33.6606,33.6751,33.6534,33.6534,21823.0
2021-07-08 14:10:00,46.5,46.51,46.47,46.5,21902.0,33.6606,33.6678,33.6389,33.6606,21902.0
2021-07-08 14:15:00,46.5,46.51,46.43,46.45,41404.0,33.6606,33.6678,33.6099,33.6244,41404.0
2021-07-08 14:20:00,46.45,46.47,46.42,46.44,24005.0,33.6244,33.6389,33.6027,33.6172,24005.0
2021-07-08 14:25:00,46.44,46.45,46.39,46.41,52097.0,33.6172,33.6244,33.581,33.5954,52097.0
2021-07-08 14:30:00,46.4,46.43,46.39,46.41,39900.0,33.5882,33.6099,33.581,33.5954,39900.0
2021-07-08 14:35:00,46.41,46.42,46.38,46.4,48119.0,33.5954,33.6027,33.5737,33.5882,48119.0
2021-07-08 14:40:00,46.4,46.41,46.37,46.39,16211.0,33.5882,33.5954,33.5665,33.581,16211.0
2021-07-08 14:45:00,46.39,46.4,46.36,46.39,41573.0,33.581,33.5882,33.5592,33.581,41573.0
2021-07-08 14:50:00,46.39,46.44,46.38,46.43,88113.0,33.581,33.6172,33.5737,33.6099,88113.0
2021-07-08 14:55:00,46.44,46.47,46.43,46.43,32398.0,33.6172,33.6389,33.6099,33.6099,32398.0
2021-07-08 15:00:00,46.44,46.48,46.43,46.45,26095.0,33.6172,33.6461,33.6099,33.6244,26095.0
2021-07-08 15:05:00,46.45,46.46,46.41,46.42,75950.0,33.6244,33.6316,33.5954,33.6027,75950.0
2021-07-08 15:10:00,46.41,46.42,46.37,46.39,40476.0,33.5954,33.6027,33.5665,33.581,40476.0
2021-07-08 15:15:00,46.38,46.4,46.37,46.4,30270.0,33.5737,33.5882,33.5665,33.5882,30270.0
2021-07-08 15:20:00,46.4,46.43,46.39,46.39,86160.0,33.5882,33.6099,33.581,33.581,86160.0
2021-07-08 15:25:00,46.4,46.42,46.38,46.41,41426.0,33.5882,33.6027,33.5737,33.5954,41426.0
2021-07-08 15:30:00,46.41,46.45,46.4,46.44,69917.0,33.5954,33.6244,33.5882,33.6172,69917.0
2021-07-08 15:35:00,46.44,46.5,46.43,46.47,53877.0,33.6172,33.6606,33.6099,33.6389,53877.0
2021-07-08 15:40:00,46.48,46.48,46.35,46.39,105373.0,33.6461,33.6461,33.552,33.581,105373.0
2021-07-08 15:45:00,46.39,46.39,46.33,46.34,93480.0,33.581,33.581,33.5375,33.5448,93480.0
2021-07-08 15:50:00,46.34,46.39,46.33,46.35,308204.0,33.5448,33.581,33.5375,33.552,308204.0
2021-07-08 15:55:00,46.36,46.45,46.34,46.43,654457.0,33.5592,33.6244,33.5448,33.6099,654457.0
2021-07-09 09:30:00,47.25,47.75,47.0,47.62,1167648.0,34.2035,34.5654,34.0225,34.4713,1167648.0
2021-07-09 09:35:00,47.61,47.77,47.57,47.6,259423.0,34.4641,34.5799,34.4351,34.4569,259423.0
2021-07-09 09:40:00,47.59,47.8,47.59,47.8,252997.0,34.4496,34.6016,34.4496,34.6016,252997.0
2021-07-09 09:45:00,47.8,47.89,47.65,47.71,252262.0,34.6016,34.6668,34.4931,34.5365,252262.0
2021-07-09 09:50:00,47.7,47.75,47.61,47.65,170079.0,34.5293,34.5654,34.4641,34.4931,170079.0
2021-07-09 09:55:00,47.64,47.73,47.62,47.66,175301.0,34.4858,34.551,34.4713,34.5003,175301.0
2021-07-09 10:00:00,47.66,47.91,47.64,47.88,335365.0,34.5003,34.6813,34.4858,34.6596,335365.0
2021-07-09 10:05:00,47.87,47.91,47.74,47.77,142896.0,34.6523,34.6813,34.5582,34.5799,142896.0
2021-07-09 10:10:00,47.76,47.77,47.63,47.68,69253.0,34.5727,34.5799,34.4786,34.5148,69253.0
2021-07-09 10:15:00,47.68,47.76,47.67,47.74,75532.0,34.5148,34.5727,34.5075,34.5582,75532.0
2021-07-09 10:20:00,47.73,47.75,47.68,47.7,50304.0,34.551,34.5654,34.5148,34.5293,50304.0
2021-07-09 10:25:00,47.7,47.75,47.67,47.74,64373.0,34.5293,34.5654,34.5075,34.5582,64373.0
2021-07-09 10:30:00,47.73,47.8,47.73,47.76,76672.0,34.551,34.6016,34.551,34.5727,76672.0
2021-07-09 10:35:00,47.76,47.76,47.72,47.73,60543.0,34.5727,34.5727,34.5437,34.551,60543.0
2021-07-09 10:40:00,47.73,47.77,47.7,47.7,58693.0,34.551,34.5799,34.5293,34.5293,58693.0
2021-07-09 10:45:00,47.7,47.74,47.67,47.69,64147.0,34.5293,34.5582,34.5075,34.522,64147.0
2021-07-09 10:50:00,47.68,47.72,47.63,47.64,52382.0,34.5148,34.5437,34.4786,34.4858,52382.0
2021-07-09 10:55:00,47.64,47.66,47.48,47.51,83337.0,34.4858,34.5003,34.37,34.3917,83337.0
2021-07-09 11:00:00,47.51,47.56,47.5,47.55,47432.0,34.3917,34.4279,34.3845,34.4207,47432.0
2021-07-09 11:05:00,47.55,47.6,47.51,47.58,61825.0,34.4207,34.4569,34.3917,34.4424,61825.0
2021-07-09 11:10:00,47.58,47.62,47.54,47.61,71712.0,34.4424,34.4713,34.4134,34.4641,71712.0
2021-07-09 11:15:00,47.61,47.63,47.53,47.56,83779.0,34.4641,34.4786,34.4062,34.4279,83779.0
2021-07-09 11:20:00,47.57,47.59,47.55,47.59,42671.0,34.4351,34.4496,34.4207,34.4496,42671.0
2021-07-09 11:25:00,47.58,47.59,47.54,47.57,39378.0,34.4424,34.4496,34.4134,34.4351,39378.0
2021-07-09 11:30:00,47.57,47.61,47.56,47.59,33103.0,34.4351,34.4641,34.4279,34.4496,33103.0
2021-07-09 11:35:00,47.58,47.6,47.57,47.58,56275.0,34.4424,34.4569,34.4351,34.4424,56275.0
2021-07-09 11:40:00,47.58,47.64,47.58,47.62,69597.0,34.4424,34.4858,34.4424,34.4713,69597.0
2021-07-09 11:45:00,47.62,47.62,47.56,47.57,65721.0,34.4713,34.4713,34.4279,34.4351,65721.0
2021-07-09 11:50:00,47.56,47.58,47.56,47.56,41292.0,34.4279,34.4424,34.4279,34.4279,41292.0
2021-07-09 11:55:00,47.56,47.57,47.44,47.45,105081.0,34.4279,34.4351,34.341,34.3483,105081.0
2021-07-09 12:00:00,47.45,47.47,47.44,47.46,40907.0,34.3483,34.3628,34.341,34.3555,40907.0
2021-07-09 12:05:00,47.45,47.47,47.41,47.41,62141.0,34.3483,34.3628,34.3193,34.3193,62141.0
2021-07-09 12:10:00,47.41,47.43,47.3,47.3,362972.0,34.3193,34.3338,34.2397,34.2397,362972.0
2021-07-09 12:15:00,47.31,47.33,47.26,47.28,103456.0,34.2469,34.2614,34.2107,34.2252,103456.0
2021-07-09 12:20:00,47.28,47.29,47.2,47.21,122730.0,34.2252,34.2325,34.1673,34.1746,122730.0
2021-07-09 12:25:00,47.21,47.26,47.2,47.22,56734.0,34.1746,34.2107,34.1673,34.1818,56734.0
2021-07-09 12:30:00,47.23,47.27,47.21,47.26,53666.0,34.189,34.218,34.1746,34.2107,53666.0
2021-07-09 12:35:00,47.27,47.31,47.25,47.27,34354.0,34.218,34.2469,34.2035,34.218,34354.0
2021-07-09 12:40:00,47.27,47.27,47.24,47.26,18798.0,34.218,34.218,34.1963,34.2107,18798.0
2021-07-09 12:45:00,47.26,47.31,47.25,47.25,41389.0,34.2107,34.2469,34.2035,34.2035,41389.0
2021-07-09 12:50:00,47.25,47.28,47.21,47.23,64114.0,34.2035,34.2252,34.1746,34.189,64114.0
2021-07-09 12:55:00,47.23,47.23,47.18,47.21,34023.0,34.189,34.189,34.1528,34.1746,34023.0
2021-07-09 13:00:00,47.21,47.28,47.21,47.28,44770.0,34.1746,34.2252,34.1746,34.2252,44770.0
2021-07-09 13:05:00,47.28,47.3,47.23,47.23,37852.0,34.2252,34.2397,34.189,34.189,37852.0
2021-07-09 13:10:00,47.23,47.24,47.2,47.21,29958.0,34.189,34.1963,34.1673,34.1746,29958.0
2021-07-09 13:15:00,47.21,47.24,47.18,47.21,41448.0,34.1746,34.1963,34.1528,34.1746,41448.0
2021-07-09 13:20:00,47.21,47.22,47.19,47.22,20331.0,34.1746,34.1818,34.1601,34.1818,20331.0
2021-07-09 13:25:00,47.22,47.24,47.21,47.23,21692.0,34.1818,34.1963,34.1746,34.189,21692.0
2021-07-09 13:30:00,47.23,47.25,47.22,47.23,18364.0,34.189,34.2035,34.1818,34.189,18364.0
2021-07-09 13:35:00,47.23,47.24,47.2,47.23,22731.0,34.189,34.1963,34.1673,34.189,22731.0
2021-07-09 13:40:00,47.22,47.24,47.22,47.24,14677.0,34.1818,34.1963,34.1818,34.1963,14677.0
2021-07-09 13:45:00,47.23,47.24,47.19,47.2,27623.0,34.189,34.1963,34.1601,34.1673,27623.0
2021-07-09 13:50:00,47.2,47.26,47.19,47.25,76351.0,34.1673,34.2107,34.1601,34.2035,76351.0
2021-07-09 13:55:00,47.25,47.25,47.22,47.22,20938.0,34.2035,34.2035,34.1818,34.1818,20938.0
2021-07-09 14:00:00,47.22,47.25,47.22,47.23,16431.0,34.1818,34.2035,34.1818,34.189,16431.0
2021-07-09 14:05:00,47.23,47.29,47.23,47.27,70811.0,34.189,34.2325,34.189,34.218,70811.0
2021-07-09 14:10:00,47.26,47.29,47.26,47.27,21670.0,34.2107,34.2325,34.2107,34.218,21670.0
2021-07-09 14:15:00,47.27,47.33,47.27,47.33,23748.0,34.218,34.2614,34.218,34.2614,23748.0
2021-07-09 14:20:00,47.32,47.33,47.29,47.31,47484.0,34.2542,34.2614,34.2325,34.2469,47484.0
2021-07-09 14:25:00,47.3,47.32,47.28,47.3,32931.0,34.2397,34.2542,34.2252,34.2397,32931.0
2021-07-09 14:30:00,47.3,47.31,47.28,47.29,22002.0,34.2397,34.2469,34.2252,34.2325,22002.0
2021-07-09 14:35:00,47.29,47.33,47.28,47.33,27925.0,34.2325,34.2614,34.2252,34.2614,27925.0
2021-07-09 14:40:00,47.33,47.33,47.3,47.32,38544.0,34.2614,34.2614,34.2397,34.2542,38544.0
2021-07-09 14:45:00,47.31,47.34,47.3,47.34,23364.0,34.2469,34.2687,34.2397,34.2687,23364.0
2021-07-09 14:50:00,47.33,47.35,47.32,47.35,41550.0,34.2614,34.2759,34.2542,34.2759,41550.0
2021-07-09 14:55:00,47.36,47.37,47.34,47.35,31238.0,34.2831,34.2904,34.2687,34.2759,31238.0
2021-07-09 15:00:00,47.36,47.37,47.33,47.34,51088.0,34.2831,34.2904,34.2614,34.2687,51088.0
2021-07-09 15:05:00,47.34,47.38,47.33,47.38,37297.0,34.2687,34.2976,34.2614,34.2976,37297.0
2021-07-09 15:10:00,47.38,47.39,47.32,47.32,95045.0,34.2976,34.3048,34.2542,34.2542,95045.0
2021-07-09 15:15:00,47.33,47.36,47.32,47.36,40320.0,34.2614,34.2831,34.2542,34.2831,40320.0
2021-07-09 15:20:00,47.35,47.37,47.31,47.31,31472.0,34.2759,34.2904,34.2469,34.2469,31472.0
2021-07-09 15:25:00,47.31,47.35,47.31,47.34,31006.0,34.2469,34.2759,34.2469,34.2687,31006.0
2021-07-09 15:30:00,47.34,47.35,47.31,47.34,52365.0,34.2687,34.2759,34.2469,34.2687,52365.0
2021-07-09 15:35:00,47.34,47.37,47.32,47.37,66968.0,34.2687,34.2904,34.2542,34.2904,66968.0
2021-07-09 15:40:00,47.37,47.39,47.33,47.34,62938.0,34.2904,34.3048,34.2614,34.2687,62938.0
2021-07-09 15:45:00,47.34,47.37,47.31,47.37,87652.0,34.2687,34.2904,34.2469,34.2904,87652.0
2021-07-09 15:50:00,47.35,47.37,47.31,47.35,154651.0,34.2759,34.2904,34.2469,34.2759,154651.0
2021-07-09 15:55:00,47.35,47.41,47.3,47.4,547294.0,34.2759,34.3193,34.2397,34.3121,547294.0
2021-07-12 09:30:00,47.02,47.24,46.72,46.9,373414.0,34.037,34.1963,33.8198,33.9501,373414.0
2021-07-12 09:35:00,46.89,47.12,46.84,47.04,94148.0,33.9429,34.1094,33.9067,34.0515,94148.0
2021-07-12 09:40:00,47.04,47.16,47.01,47.16,94746.0,34.0515,34.1384,34.0298,34.1384,94746.0
2021-07-12 09:45:00,47.16,47.28,47.16,47.28,115999.0,34.1384,34.2252,34.1384,34.2252,115999.0
2021-07-12 09:50:00,47.29,47.36,47.2,47.3,68813.0,34.2325,34.2831,34.1673,34.2397,68813.0
2021-07-12 09:55:00,47.3,47.4,47.29,47.36,51006.0,34.2397,34.3121,34.2325,34.2831,51006.0
2021-07-12 10:00:00,47.37,47.38,47.29,47.36,69886.0,34.2904,34.2976,34.2325,34.2831,69886.0
2021-07-12 10:05:00,47.36,47.39,47.28,47.29,58354.0,34.2831,34.3048,34.2252,34.2325,58354.0
2021-07-12 10:10:00,47.29,47.29,47.16,47.16,66684.0,34.2325,34.2325,34.1384,34.1384,66684.0
2021-07-12 10:15:00,47.16,47.27,47.16,47.26,64880.0,34.1384,34.218,34.1384,34.2107,64880.0
2021-07-12 10:20:00,47.25,47.3,47.22,47.29,65399.0,34.2035,34.2397,34.1818,34.2325,65399.0
2021-07-12 10:25:00,47.28,47.33,47.27,47.31,74574.0,34.2252,34.2614,34.218,34.2469,74574.0
2021-07-12 10:30:00,47.31,47.37,47.31,47.37,97471.0,34.2469,34.2904,34.2469,34.2904,97471.0
2021-07-12 10:35:00,47.36,47.54,47.33,47.54,146250.0,34.2831,34.4134,34.2614,34.4134,146250.0
2021-07-12 10:40:00,47.54,47.61,47.5,47.57,168445.0,34.4134,34.4641,34.3845,34.4351,168445.0
2021-07-12 10:45:00,47.58,47.64,47.5,47.59,130169.0,34.4424,34.4858,34.3845,34.4496,130169.0
2021-07-12 10:50:00,47.59,47.62,47.55,47.58,85789.0,34.4496,34.4713,34.4207,34.4424,85789.0
2021-07-12 10:55:00,47.59,47.65,47.56,47.62,115018.0,34.4496,34.4931,34.4279,34.4713,115018.0
2021-07-12 11:00:00,47.62,47.63,47.47,47.52,56938.0,34.4713,34.4786,34.3628,34.399,56938.0
2021-07-12 11:05:00,47.52,47.53,47.42,47.45,116367.0,34.399,34.4062,34.3266,34.3483,116367.0
2021-07-12 11:10:00,47.45,47.53,47.44,47.52,95759.0,34.3483,34.4062,34.341,34.399,95759.0
2021-07-12 11:15:00,47.53,47.58,47.5,47.57,76297.0,34.4062,34.4424,34.3845,34.4351,76297.0
2021-07-12 11:20:00,47.58,47.58,47.48,47.54,143882.0,34.4424,34.4424,34.37,34.4134,143882.0
2021-07-12 11:25:00,47.53,47.55,47.49,47.51,41324.0,34.4062,34.4207,34.3772,34.3917,41324.0
2021-07-12 11:30:00,47.52,47.52,47.41,47.45,44914.0,34.399,34.399,34.3193,34.3483,44914.0
2021-07-12 11:35:00,47.45,47.47,47.39,47.4,40088.0,34.3483,34.3628,34.3048,34.3121,40088.0
2021-07-12 11:40:00,47.39,47.41,47.38,47.4,34451.0,34.3048,34.3193,34.2976,34.3121,34451.0
2021-07-12 11:45:00,47.4,47.4,47.33,47.34,44359.0,34.3121,34.3121,34.2614,34.2687,44359.0
2021-07-12 11:50:00,47.33,47.37,47.33,47.35,32735.0,34.2614,34.2904,34.2614,34.2759,32735.0
2021-07-12 11:55:00,47.35,47.4,47.34,47.4,33308.0,34.2759,34.3121,34.2687,34.3121,33308.0
2021-07-12 12:00:00,47.4,47.45,47.39,47.43,52417.0,34.3121,34.3483,34.3048,34.3338,52417.0
2021-07-12 12:05:00,47.43,47.43,47.39,47.41,22387.0,34.3338,34.3338,34.3048,34.3193,22387.0
2021-07-12 12:10:00,47.42,47.42,47.39,47.41,55654.0,34.3266,34.3266,34.3048,34.3193,55654.0
2021-07-12 12:15:00,47.42,47.44,47.41,47.41,32941.0,34.3266,34.341,34.3193,34.3193,32941.0
2021-07-12 12:20:00,47.41,47.42,47.35,47.37,42569.0,34.3193,34.3266,34.2759,34.2904,42569.0
2021-07-12 12:25:00,47.37,47.4,47.33,47.4,41274.0,34.2904,34.3121,34.2614,34.3121,41274.0
2021-07-12 12:30:00,47.4,47.4,47.37,47.4,27077.0,34.3121,34.3121,34.2904,34.3121,27077.0
2021-07-12 12:35:00,47.4,47.43,47.39,47.41,30330.0,34.3121,34.3338,34.3048,34.3193,30330.0
2021-07-12 12:40:00,47.41,47.44,47.4,47.42,21945.0,34.3193,34.341,34.3121,34.3266,21945.0
2021-07-12 12:45:00,47.41,47.42,47.37,47.41,28182.0,34.3193,34.3266,34.2904,34.3193,28182.0
2021-07-12 12:50:00,47.4,47.4,47.35,47.36,36407.0,34.3121,34.3121,34.2759,34.2831,36407.0
2021-07-12 12:55:00,47.36,47.41,47.36,47.41,24109.0,34.2831,34.3193,34.2831,34.3193,24109.0
2021-07-12 13:00:00,47.41,47.5,47.39,47.48,113663.0,34.3193,34.3845,34.3048,34.37,113663.0
2021-07-12 13:05:00,47.48,47.61,47.45,47.59,127915.0,34.37,34.4641,34.3483,34.4496,127915.0
2021-07-12 13:10:00,47.59,47.63,47.57,47.59,98745.0,34.4496,34.4786,34.4351,34.4496,98745.0
2021-07-12 13:15:00,47.59,47.6,47.56,47.58,39734.0,34.4496,34.4569,34.4279,34.4424,39734.0
2021-07-12 13:20:00,47.58,47.63,47.57,47.61,43059.0,34.4424,34.4786,34.4351,34.4641,43059.0
2021-07-12 13:25:00,47.61,47.65,47.61,47.65,27719.0,34.4641,34.4931,34.4641,34.4931,27719.0
2021-07-12 13:30:00,47.64,47.65,47.61,47.63,34700.0,34.4858,34.4931,34.4641,34.4786,34700.0
2021-07-12 13:35:00,47.63,47.7,47.63,47.7,38536.0,34.4786,34.5293,34.4786,34.5293,38536.0
2021-07-12 13:40:00,47.7,47.7,47.61,47.64,51591.0,34.5293,34.5293,34.4641,34.4858,51591.0
2021-07-12 13:45:00,47.64,47.64,47.6,47.62,32985.0,34.4858,34.4858,34.4569,34.4713,32985.0
2021-07-12 13:50:00,47.62,47.63,47.6,47.63,31355.0,34.4713,34.4786,34.4569,34.4786,31355.0
2021-07-12 13:55:00,47.63,47.64,47.61,47.62,36299.0,34.4786,34.4858,34.4641,34.4713,36299.0
2021-07-12 14:00:00,47.62,47.63,47.6,47.61,53227.0,34.4713,34.4786,34.4569,34.4641,53227.0
2021-07-12 14:05:00,47.61,47.62,47.53,47.54,47092.0,34.4641,34.4713,34.4062,34.4134,47092.0
2021-07-12 14:10:00,47.55,47.57,47.53,47.55,34019.0,34.4207,34.4351,34.4062,34.4207,34019.0
2021-07-12 14:15:00,47.55,47.57,47.54,47.57,37604.0,34.4207,34.4351,34.4134,34.4351,37604.0
2021-07-12 14:20:00,47.57,47.59,47.56,47.57,34345.0,34.4351,34.4496,34.4279,34.4351,34345.0
2021-07-12 14:25:00,47.57,47.61,47.56,47.6,39072.0,34.4351,34.4641,34.4279,34.4569,39072.0
2021-07-12 14:30:00,47.61,47.61,47.55,47.56,35803.0,34.4641,34.4641,34.4207,34.4279,35803.0
2021-07-12 14:35:00,47.56,47.59,47.55,47.58,35972.0,34.4279,34.4496,34.4207,34.4424,35972.0
2021-07-12 14:40:00,47.58,47.59,47.56,47.57,27529.0,34.4424,34.4496,34.4279,34.4351,27529.0
2021-07-12 14:45:00,47.57,47.57,47.52,47.55,33081.0,34.4351,34.4351,34.399,34.4207,33081.0
2021-07-12 14:50:00,47.55,47.58,47.54,47.56,26630.0,34.4207,34.4424,34.4134,34.4279,26630.0
2021-07-12 14:55:00,47.56,47.58,47.54,47.55,29202.0,34.4279,34.4424,34.4134,34.4207,29202.0
2021-07-12 15:00:00,47.55,47.56,47.52,47.54,35331.0,34.4207,34.4279,34.399,34.4134,35331.0
2021-07-12 15:05:00,47.54,47.54,47.5,47.5,47623.0,34.4134,34.4134,34.3845,34.3845,47623.0
2021-07-12 15:10:00,47.5,47.51,47.48,47.49,43951.0,34.3845,34.3917,34.37,34.3772,43951.0
2021-07-12 15:15:00,47.5,47.53,47.48,47.51,42226.0,34.3845,34.4062,34.37,34.3917,42226.0
2021-07-12 15:20:00,47.52,47.54,47.51,47.53,29521.0,34.399,34.4134,34.3917,34.4062,29521.0
2021-07-12 15:25:00,47.53,47.55,47.51,47.55,47131.0,34.4062,34.4207,34.3917,34.4207,47131.0
2021-07-12 15:30:00,47.55,47.56,47.49,47.51,49647.0,34.4207,34.4279,34.3772,34.3917,49647.0
2021-07-12 15:35:00,47.51,47.53,47.5,47.51,67449.0,34.3917,34.4062,34.3845,34.3917,67449.0
2021-07-12 15:40:00,47.51,47.54,47.5,47.54,52024.0,34.3917,34.4134,34.3845,34.4134,52024.0
2021-07-12 15:45:00,47.55,47.56,47.51,47.55,85962.0,34.4207,34.4279,34.3917,34.4207,85962.0
2021-07-12 15:50:00,47.55,47.6,47.55,47.58,159650.0,34.4207,34.4569,34.4207,34.4424,159650.0
2021-07-12 15:55:00,47.57,47.58,47.48,47.49,394957.0,34.4351,34.4424,34.37,34.3772,394957.0
2021-07-13 09:30:00,47.45,47.54,47.3,47.45,184819.0,34.3483,34.4134,34.2397,34.3483,184819.0
2021-07-13 09:35:00,47.46,47.54,47.37,47.39,82222.0,34.3555,34.4134,34.2904,34.3048,82222.0
2021-07-13 09:40:00,47.39,47.42,47.32,47.34,67444.0,34.3048,34.3266,34.2542,34.2687,67444.0
2021-07-13 09:45:00,47.34,47.35,47.22,47.3,83209.0,34.2687,34.2759,34.1818,34.2397,83209.0
2021-07-13 09:50:00,47.3,47.47,47.27,47.42,63878.0,34.2397,34.3628,34.218,34.3266,63878.0
2021-07-13 09:55:00,47.43,47.44,47.31,47.31,68668.0,34.3338,34.341,34.2469,34.2469,68668.0
2021-07-13 10:00:00,47.31,47.31,47.18,47.2,102066.0,34.2469,34.2469,34.1528,34.1673,102066.0
2021-07-13 10:05:00,47.2,47.25,47.13,47.16,74021.0,34.1673,34.2035,34.1166,34.1384,74021.0
2021-07-13 10:10:00,47.16,47.24,47.16,47.22,55050.0,34.1384,34.1963,34.1384,34.1818,55050.0
2021-07-13 10:15:00,47.21,47.28,47.21,47.28,46754.0,34.1746,34.2252,34.1746,34.2252,46754.0
2021-07-13 10:20:00,47.27,47.31,47.26,47.27,36968.0,34.218,34.2469,34.2107,34.218,36968.0
2021-07-13 10:25:00,47.27,47.28,47.2,47.28,41027.0,34.218,34.2252,34.1673,34.2252,41027.0
2021-07-13 10:30:00,47.27,47.28,47.22,47.27,45542.0,34.218,34.2252,34.1818,34.218,45542.0
2021-07-13 10:35:00,47.27,47.28,47.21,47.27,32785.0,34.218,34.2252,34.1746,34.218,32785.0
2021-07-13 10:40:00,47.26,47.29,47.19,47.2,70582.0,34.2107,34.2325,34.1601,34.1673,70582.0
2021-07-13 10:45:00,47.2,47.23,47.14,47.15,62945.0,34.1673,34.189,34.1239,34.1311,62945.0
2021-07-13 10:50:00,47.15,47.24,47.15,47.22,72830.0,34.1311,34.1963,34.1311,34.1818,72830.0
2021-07-13 10:55:00,47.22,47.24,47.21,47.23,41949.0,34.1818,34.1963,34.1746,34.189,41949.0
2021-07-13 11:00:00,47.23,47.25,47.19,47.21,92037.0,34.189,34.2035,34.1601,34.1746,92037.0
2021-07-13 11:05:00,47.21,47.26,47.2,47.24,58039.0,34.1746,34.2107,34.1673,34.1963,58039.0
2021-07-13 11:10:00,47.24,47.3,47.23,47.29,51614.0,34.1963,34.2397,34.189,34.2325,51614.0
2021-07-13 11:15:00,47.28,47.29,47.25,47.26,30314.0,34.2252,34.2325,34.2035,34.2107,30314.0
2021-07-13 11:20:00,47.26,47.27,47.21,47.23,25695.0,34.2107,34.218,34.1746,34.189,25695.0
2021-07-13 11:25:00,47.23,47.3,47.23,47.27,29433.0,34.189,34.2397,34.189,34.218,29433.0
2021-07-13 11:30:00,47.28,47.28,47.25,47.28,23819.0,34.2252,34.2252,34.2035,34.2252,23819.0
2021-07-13 11:35:00,47.27,47.29,47.23,47.29,38196.0,34.218,34.2325,34.189,34.2325,38196.0
2021-07-13 11:40:00,47.29,47.29,47.23,47.24,34134.0,34.2325,34.2325,34.189,34.1963,34134.0
2021-07-13 11:45:00,47.23,47.27,47.23,47.26,22794.0,34.189,34.218,34.189,34.2107,22794.0
2021-07-13 11:50:00,47.25,47.31,47.24,47.3,27016.0,34.2035,34.2469,34.1963,34.2397,27016.0
2021-07-13 11:55:00,47.3,47.3,47.27,47.28,18412.0,34.2397,34.2397,34.218,34.2252,18412.0
2021-07-13 12:00:00,47.27,47.29,47.24,47.27,48354.0,34.218,34.2325,34.1963,34.218,48354.0
2021-07-13 12:05:00,47.27,47.3,47.25,47.29,29969.0,34.218,34.2397,34.2035,34.2325,29969.0
2021-07-13 12:10:00,47.28,47.29,47.16,47.17,112421.0,34.2252,34.2325,34.1384,34.1456,112421.0
2021-07-13 12:15:00,47.18,47.2,47.15,47.19,44766.0,34.1528,34.1673,34.1311,34.1601,44766.0
2021-07-13 12:20:00,47.2,47.2,47.16,47.16,40121.0,34.1673,34.1673,34.1384,34.1384,40121.0
2021-07-13 12:25:00,47.16,47.17,47.15,47.17,24802.0,34.1384,34.1456,34.1311,34.1456,24802.0
2021-07-13 12:30:00,47.16,47.17,47.13,47.15,43329.0,34.1384,34.1456,34.1166,34.1311,43329.0
2021-07-13 12:35:00,47.15,47.15,47.1,47.11,32065.0,34.1311,34.1311,34.0949,34.1022,32065.0
2021-07-13 12:40:00,47.11,47.12,47.06,47.06,36358.0,34.1022,34.1094,34.066,34.066,36358.0
2021-07-13 12:45:00,47.06,47.12,47.04,47.09,74057.0,34.066,34.1094,34.0515,34.0877,74057.0
2021-07-13 12:50:00,47.09,47.11,47.07,47.1,32629.0,34.0877,34.1022,34.0732,34.0949,32629.0
2021-07-13 12:55:00,47.11,47.13,47.08,47.13,28671.0,34.1022,34.1166,34.0804,34.1166,28671.0
2021-07-13 13:00:00,47.12,47.13,47.05,47.05,34766.0,34.1094,34.1166,34.0587,34.0587,34766.0
2021-07-13 13:05:00,47.05,47.07,47.03,47.07,40965.0,34.0587,34.0732,34.0443,34.0732,40965.0
2021-07-13 13:10:00,47.09,47.09,47.04,47.05,38394.0,34.0877,34.0877,34.0515,34.0587,38394.0
2021-07-13 13:15:00,47.04,47.06,46.97,46.98,63711.0,34.0515,34.066,34.0008,34.0081,63711.0
2021-07-13 13:20:00,46.99,47.06,46.99,47.04,40918.0,34.0153,34.066,34.0153,34.0515,40918.0
2021-07-13 13:25:00,47.04,47.04,47.0,47.01,32239.0,34.0515,34.0515,34.0225,34.0298,32239.0
2021-07-13 13:30:00,47.01,47.03,46.98,47.0,37831.0,34.0298,34.0443,34.0081,34.0225,37831.0
2021-07-13 13:35:00,46.99,47.02,46.96,47.01,34575.0,34.0153,34.037,33.9936,34.0298,34575.0
2021-07-13 13:40:00,47.01,47.01,46.97,47.0,42477.0,34.0298,34.0298,34.0008,34.0225,42477.0
2021-07-13 13:45:00,47.0,47.05,46.99,47.05,29419.0,34.0225,34.0587,34.0153,34.0587,29419.0
2021-07-13 13:50:00,47.04,47.06,47.02,47.05,33507.0,34.0515,34.066,34.037,34.0587,33507.0
2021-07-13 13:55:00,47.06,47.11,47.05,47.09,28803.0,34.066,34.1022,34.0587,34.0877,28803.0
2021-07-13 14:00:00,47.09,47.09,47.04,47.07,50607.0,34.0877,34.0877,34.0515,34.0732,50607.0
2021-07-13 14:05:00,47.06,47.09,47.05,47.05,40849.0,34.066,34.0877,34.0587,34.0587,40849.0
2021-07-13 14:10:00,47.05,47.07,47.02,47.05,58989.0,34.0587,34.0732,34.037,34.0587,58989.0
2021-07-13 14:15:00,47.06,47.07,47.03,47.07,24906.0,34.066,34.0732,34.0443,34.0732,24906.0
2021-07-13 14:20:00,47.06,47.07,47.02,47.05,38397.0,34.066,34.0732,34.037,34.0587,38397.0
2021-07-13 14:25:00,47.04,47.06,47.01,47.01,29496.0,34.0515,34.066,34.0298,34.0298,29496.0
2021-07-13 14:30:00,47.02,47.02,46.98,46.99,55760.0,34.037,34.037,34.0081,34.0153,55760.0
2021-07-13 14:35:00,47.0,47.0,46.97,46.99,33382.0,34.0225,34.0225,34.0008,34.0153,33382.0
2021-07-13 14:40:00,47.0,47.0,46.92,46.93,42435.0,34.0225,34.0225,33.9646,33.9719,42435.0
2021-07-13 14:45:00,46.94,46.98,46.93,46.98,42816.0,33.9791,34.0081,33.9719,34.0081,42816.0
2021-07-13 14:50:00,46.98,46.98,46.94,46.95,33829.0,34.0081,34.0081,33.9791,33.9863,33829.0
2021-07-13 14:55:00,46.94,46.96,46.94,46.96,24757.0,33.9791,33.9936,33.9791,33.9936,24757.0
2021-07-13 15:00:00,46.95,46.97,46.92,46.94,64196.0,33.9863,34.0008,33.9646,33.9791,64196.0
2021-07-13 15:05:00,46.95,46.95,46.89,46.91,60323.0,33.9863,33.9863,33.9429,33.9574,60323.0
2021-07-13 15:10:00,46.91,46.92,46.86,46.87,54092.0,33.9574,33.9646,33.9212,33.9284,54092.0
2021-07-13 15:15:00,46.88,46.88,46.85,46.87,46970.0,33.9357,33.9357,33.914,33.9284,46970.0
2021-07-13 15:20:00,46.86,46.88,46.81,46.82,104207.0,33.9212,33.9357,33.885,33.8922,104207.0
2021-07-13 15:25:00,46.81,46.82,46.77,46.79,239708.0,33.885,33.8922,33.856,33.8705,239708.0
2021-07-13 15:30:00,46.79,46.81,46.76,46.78,151520.0,33.8705,33.885,33.8488,33.8633,151520.0
2021-07-13 15:35:00,46.78,46.84,46.76,46.84,96866.0,33.8633,33.9067,33.8488,33.9067,96866.0
2021-07-13 15:40:00,46.83,46.89,46.82,46.87,88031.0,33.8995,33.9429,33.8922,33.9284,88031.0
2021-07-13 15:45:00,46.88,46.88,46.82,46.84,107653.0,33.9357,33.9357,33.8922,33.9067,107653.0
2021-07-13 15:50:00,46.85,46.86,46.8,46.86,171180.0,33.914,33.9212,33.8778,33.9212,171180.0
2021-07-13 15:55:00,46.86,46.88,46.77,46.85,354363.0,33.9212,33.9357,33.856,33.914,354363.0
2021-07-14 09:30:00,47.05,47.05,46.75,46.8,292186.0,34.0587,34.0587,33.8416,33.8778,292186.0
2021-07-14 09:35:00,46.82,47.05,46.81,47.05,88453.0,33.8922,34.0587,33.885,34.0587,88453.0
2021-07-14 09:40:00,47.05,47.11,47.02,47.05,71721.0,34.0587,34.1022,34.037,34.0587,71721.0
2021-07-14 09:45:00,47.04,47.08,46.96,47.06,64098.0,34.0515,34.0804,33.9936,34.066,64098.0
2021-07-14 09:50:00,47.07,47.07,47.0,47.02,52264.0,34.0732,34.0732,34.0225,34.037,52264.0
2021-07-14 09:55:00,47.02,47.09,47.01,47.09,74041.0,34.037,34.0877,34.0298,34.0877,74041.0
2021-07-14 10:00:00,47.09,47.1,47.03,47.04,83683.0,34.0877,34.0949,34.0443,34.0515,83683.0
2021-07-14 10:05:00,47.03,47.08,47.02,47.02,57782.0,34.0443,34.0804,34.037,34.037,57782.0
2021-07-14 10:10:00,47.03,47.09,47.01,47.05,57480.0,34.0443,34.0877,34.0298,34.0587,57480.0
2021-07-14 10:15:00,47.06,47.12,47.05,47.09,81130.0,34.066,34.1094,34.0587,34.0877,81130.0
2021-07-14 10:20:00,47.09,47.2,47.09,47.19,56886.0,34.0877,34.1673,34.0877,34.1601,56886.0
2021-07-14 10:25:00,47.19,47.24,47.19,47.22,38084.0,34.1601,34.1963,34.1601,34.1818,38084.0
2021-07-14 10:30:00,47.22,47.31,47.21,47.3,85542.0,34.1818,34.2469,34.1746,34.2397,85542.0
2021-07-14 10:35:00,47.3,47.32,47.24,47.3,49190.0,34.2397,34.2542,34.1963,34.2397,49190.0
2021-07-14 10:40:00,47.3,47.37,47.29,47.33,108505.0,34.2397,34.2904,34.2325,34.2614,108505.0
2021-07-14 10:45:00,47.32,47.34,47.3,47.33,96519.0,34.2542,34.2687,34.2397,34.2614,96519.0
2021-07-14 10:50:00,47.34,47.39,47.33,47.34,51369.0,34.2687,34.3048,34.2614,34.2687,51369.0
2021-07-14 10:55:00,47.34,47.36,47.27,47.29,53670.0,34.2687,34.2831,34.218,34.2325,53670.0
2021-07-14 11:00:00,47.28,47.36,47.28,47.35,68598.0,34.2252,34.2831,34.2252,34.2759,68598.0
2021-07-14 11:05:00,47.34,47.35,47.27,47.3,34871.0,34.2687,34.2759,34.218,34.2397,34871.0
2021-07-14 11:10:00,47.3,47.36,47.29,47.36,31670.0,34.2397,34.2831,34.2325,34.2831,31670.0
2021-07-14 11:15:00,47.36,47.44,47.33,47.44,47820.0,34.2831,34.341,34.2614,34.341,47820.0
2021-07-14 11:20:00,47.43,47.46,47.39,47.41,67017.0,34.3338,34.3555,34.3048,34.3193,67017.0
2021-07-14 11:25:00,47.42,47.44,47.37,47.38,58766.0,34.3266,34.341,34.2904,34.2976,58766.0
2021-07-14 11:30:00,47.37,47.4,47.34,47.35,84120.0,34.2904,34.3121,34.2687,34.2759,84120.0
2021-07-14 11:35:00,47.36,47.38,47.32,47.34,32098.0,34.2831,34.2976,34.2542,34.2687,32098.0
2021-07-14 11:40:00,47.34,47.35,47.28,47.3,51007.0,34.2687,34.2759,34.2252,34.2397,51007.0
2021-07-14 11:45:00,47.29,47.31,47.24,47.25,47804.0,34.2325,34.2469,34.1963,34.2035,47804.0
2021-07-14 11:50:00,47.25,47.33,47.24,47.33,36304.0,34.2035,34.2614,34.1963,34.2614,36304.0
2021-07-14 11:55:00,47.33,47.36,47.31,47.36,20519.0,34.2614,34.2831,34.2469,34.2831,20519.0
2021-07-14 12:00:00,47.36,47.43,47.35,47.42,28636.0,34.2831,34.3338,34.2759,34.3266,28636.0
2021-07-14 12:05:00,47.42,47.47,47.42,47.46,48363.0,34.3266,34.3628,34.3266,34.3555,48363.0
2021-07-14 12:10:00,47.46,47.46,47.43,47.46,25035.0,34.3555,34.3555,34.3338,34.3555,25035.0
2021-07-14 12:15:00,47.45,47.46,47.41,47.41,37376.0,34.3483,34.3555,34.3193,34.3193,37376.0
2021-07-14 12:20:00,47.4,47.45,47.4,47.45,18162.0,34.3121,34.3483,34.3121,34.3483,18162.0
2021-07-14 12:25:00,47.45,47.47,47.44,47.47,27048.0,34.3483,34.3628,34.341,34.3628,27048.0
2021-07-14 12:30:00,47.46,47.5,47.44,47.5,63683.0,34.3555,34.3845,34.341,34.3845,63683.0
2021-07-14 12:35:00,47.5,47.52,47.49,47.51,56602.0,34.3845,34.399,34.3772,34.3917,56602.0
2021-07-14 12:40:00,47.51,47.56,47.51,47.52,41692.0,34.3917,34.4279,34.3917,34.399,41692.0
2021-07-14 12:45:00,47.53,47.53,47.4,47.42,50826.0,34.4062,34.4062,34.3121,34.3266,50826.0
2021-07-14 12:50:00,47.42,47.43,47.38,47.41,21338.0,34.3266,34.3338,34.2976,34.3193,21338.0
2021-07-14 12:55:00,47.42,47.45,47.41,47.44,20904.0,34.3266,34.3483,34.3193,34.341,20904.0
2021-07-14 13:00:00,47.43,47.44,47.42,47.44,12494.0,34.3338,34.341,34.3266,34.341,12494.0
2021-07-14 13:05:00,47.43,47.44,47.4,47.41,30025.0,34.3338,34.341,34.3121,34.3193,30025.0
2021-07-14 13:10:00,47.41,47.44,47.4,47.44,25722.0,34.3193,34.341,34.3121,34.341,25722.0
2021-07-14 13:15:00,47.44,47.44,47.4,47.41,21348.0,34.341,34.341,34.3121,34.3193,21348.0
2021-07-14 13:20:00,47.41,47.42,47.37,47.42,26722.0,34.3193,34.3266,34.2904,34.3266,26722.0
2021-07-14 13:25:00,47.42,47.44,47.39,47.39,39853.0,34.3266,34.341,34.3048,34.3048,39853.0
2021-07-14 13:30:00,47.39,47.43,47.39,47.43,23550.0,34.3048,34.3338,34.3048,34.3338,23550.0
2021-07-14 13:35:00,47.43,47.47,47.42,47.47,25287.0,34.3338,34.3628,34.3266,34.3628,25287.0
2021-07-14 13:40:00,47.47,47.47,47.44,47.47,20475.0,34.3628,34.3628,34.341,34.3628,20475.0
2021-07-14 13:45:00,47.46,47.51,47.46,47.51,20409.0,34.3555,34.3917,34.3555,34.3917,20409.0
2021-07-14 13:50:00,47.51,47.56,47.51,47.56,34793.0,34.3917,34.4279,34.3917,34.4279,34793.0
2021-07-14 13:55:00,47.55,47.56,47.52,47.52,30199.0,34.4207,34.4279,34.399,34.399,30199.0
2021-07-14 14:00:00,47.52,47.54,47.52,47.52,37200.0,34.399,34.4134,34.399,34.399,37200.0
2021-07-14 14:05:00,47.52,47.54,47.49,47.53,19864.0,34.399,34.4134,34.3772,34.4062,19864.0
2021-07-14 14:10:00,47.54,47.56,47.53,47.55,28355.0,34.4134,34.4279,34.4062,34.4207,28355.0
2021-07-14 14:15:00,47.56,47.58,47.55,47.57,20212.0,34.4279,34.4424,34.4207,34.4351,20212.0
2021-07-14 14:20:00,47.56,47.58,47.56,47.58,30209.0,34.4279,34.4424,34.4279,34.4424,30209.0
2021-07-14 14:25:00,47.58,47.6,47.57,47.58,45612.0,34.4424,34.4569,34.4351,34.4424,45612.0
2021-07-14 14:30:00,47.59,47.62,47.58,47.62,26671.0,34.4496,34.4713,34.4424,34.4713,26671.0
2021-07-14 14:35:00,47.62,47.64,47.59,47.6,33361.0,34.4713,34.4858,34.4496,34.4569,33361.0
2021-07-14 14:40:00,47.6,47.64,47.59,47.63,41871.0,34.4569,34.4858,34.4496,34.4786,41871.0
2021-07-14 14:45:00,47.63,47.64,47.6,47.61,52754.0,34.4786,34.4858,34.4569,34.4641,52754.0
2021-07-14 14:50:00,47.61,47.62,47.58,47.58,47093.0,34.4641,34.4713,34.4424,34.4424,47093.0
2021-07-14 14:55:00,47.58,47.6,47.58,47.59,17652.0,34.4424,34.4569,34.4424,34.4496,17652.0
2021-07-14 15:00:00,47.59,47.65,47.58,47.64,60039.0,34.4496,34.4931,34.4424,34.4858,60039.0
2021-07-14 15:05:00,47.64,47.65,47.61,47.62,38855.0,34.4858,34.4931,34.4641,34.4713,38855.0
2021-07-14 15:10:00,47.63,47.64,47.58,47.59,54609.0,34.4786,34.4858,34.4424,34.4496,54609.0
2021-07-14 15:15:00,47.59,47.61,47.57,47.6,45597.0,34.4496,34.4641,34.4351,34.4569,45597.0
2021-07-14 15:20:00,47.61,47.61,47.6,47.61,21712.0,34.4641,34.4641,34.4569,34.4641,21712.0
2021-07-14 15:25:00,47.61,47.63,47.57,47.58,53767.0,34.4641,34.4786,34.4351,34.4424,53767.0
2021-07-14 15:30:00,47.57,47.62,47.55,47.62,56037.0,34.4351,34.4713,34.4207,34.4713,56037.0
2021-07-14 15:35:00,47.62,47.63,47.52,47.53,76652.0,34.4713,34.4786,34.399,34.4062,76652.0
2021-07-14 15:40:00,47.53,47.54,47.48,47.54,107678.0,34.4062,34.4134,34.37,34.4134,107678.0
2021-07-14 15:45:00,47.54,47.6,47.54,47.59,88815.0,34.4134,34.4569,34.4134,34.4496,88815.0
2021-07-14 15:50:00,47.58,47.61,47.55,47.59,127007.0,34.4424,34.4641,34.4207,34.4496,127007.0
2021-07-14 15:55:00,47.59,47.59,47.51,47.58,476842.0,34.4496,34.4496,34.3917,34.4424,476842.0
2021-07-15 09:30:00,47.36,47.52,47.28,47.45,161148.0,34.2831,34.399,34.2252,34.3483,161148.0
2021-07-15 09:35:00,47.44,47.52,47.39,47.51,84964.0,34.341,34.399,34.3048,34.3917,84964.0
2021-07-15 09:40:00,47.51,47.57,47.43,47.5,62068.0,34.3917,34.4351,34.3338,34.3845,62068.0
2021-07-15 09:45:00,47.51,47.54,47.41,47.41,59906.0,34.3917,34.4134,34.3193,34.3193,59906.0
2021-07-15 09:50:00,47.42,47.46,47.34,47.35,56942.0,34.3266,34.3555,34.2687,34.2759,56942.0
2021-07-15 09:55:00,47.35,47.42,47.27,47.37,54651.0,34.2759,34.3266,34.218,34.2904,54651.0
2021-07-15 10:00:00,47.38,47.55,47.38,47.52,54275.0,34.2976,34.4207,34.2976,34.399,54275.0
2021-07-15 10:05:00,47.51,47.53,47.43,47.44,103389.0,34.3917,34.4062,34.3338,34.341,103389.0
2021-07-15 10:10:00,47.44,47.49,47.42,47.48,49107.0,34.341,34.3772,34.3266,34.37,49107.0
2021-07-15 10:15:00,47.48,47.5,47.45,47.48,25207.0,34.37,34.3845,34.3483,34.37,25207.0
2021-07-15 10:20:00,47.47,47.47,47.39,47.43,23787.0,34.3628,34.3628,34.3048,34.3338,23787.0
2021-07-15 10:25:00,47.43,47.43,47.36,47.38,24400.0,34.3338,34.3338,34.2831,34.2976,24400.0
2021-07-15 10:30:00,47.38,47.48,47.37,47.46,53503.0,34.2976,34.37,34.2904,34.3555,53503.0
2021-07-15 10:35:00,47.46,47.48,47.43,47.45,37578.0,34.3555,34.37,34.3338,34.3483,37578.0
2021-07-15 10:40:00,47.45,47.48,47.4,47.42,40177.0,34.3483,34.37,34.3121,34.3266,40177.0
2021-07-15 10:45:00,47.43,47.47,47.39,47.47,50195.0,34.3338,34.3628,34.3048,34.3628,50195.0
2021-07-15 10:50:00,47.47,47.51,47.45,47.47,48879.0,34.3628,34.3917,34.3483,34.3628,48879.0
2021-07-15 10:55:00,47.47,47.48,47.4,47.41,37681.0,34.3628,34.37,34.3121,34.3193,37681.0
2021-07-15 11:00:00,47.41,47.41,47.36,47.37,43835.0,34.3193,34.3193,34.2831,34.2904,43835.0
2021-07-15 11:05:00,47.37,47.43,47.36,47.37,37506.0,34.2904,34.3338,34.2831,34.2904,37506.0
2021-07-15 11:10:00,47.36,47.36,47.33,47.33,43506.0,34.2831,34.2831,34.2614,34.2614,43506.0
2021-07-15 11:15:00,47.34,47.37,47.33,47.37,28317.0,34.2687,34.2904,34.2614,34.2904,28317.0
2021-07-15 11:20:00,47.36,47.41,47.35,47.4,55518.0,34.2831,34.3193,34.2759,34.3121,55518.0
2021-07-15 11:25:00,47.4,47.41,47.37,47.41,18677.0,34.3121,34.3193,34.2904,34.3193,18677.0
2021-07-15 11:30:00,47.41,47.45,47.38,47.44,30910.0,34.3193,34.3483,34.2976,34.341,30910.0
2021-07-15 11:35:00,47.45,47.52,47.44,47.52,39698.0,34.3483,34.399,34.341,34.399,39698.0
2021-07-15 11:40:00,47.52,47.6,47.51,47.59,28723.0,34.399,34.4569,34.3917,34.4496,28723.0
2021-07-15 11:45:00,47.59,47.6,47.54,47.57,34622.0,34.4496,34.4569,34.4134,34.4351,34622.0
2021-07-15 11:50:00,47.56,47.59,47.55,47.58,22580.0,34.4279,34.4496,34.4207,34.4424,22580.0
2021-07-15 11:55:00,47.59,47.59,47.53,47.53,52248.0,34.4496,34.4496,34.4062,34.4062,52248.0
2021-07-15 12:00:00,47.53,47.56,47.52,47.52,48763.0,34.4062,34.4279,34.399,34.399,48763.0
2021-07-15 12:05:00,47.53,47.54,47.49,47.5,24447.0,34.4062,34.4134,34.3772,34.3845,24447.0
2021-07-15 12:10:00,47.5,47.58,47.5,47.56,51688.0,34.3845,34.4424,34.3845,34.4279,51688.0
2021-07-15 12:15:00,47.55,47.56,47.48,47.49,26323.0,34.4207,34.4279,34.37,34.3772,26323.0
2021-07-15 12:20:00,47.48,47.49,47.45,47.47,33302.0,34.37,34.3772,34.3483,34.3628,33302.0
2021-07-15 12:25:00,47.48,47.48,47.44,47.48,92842.0,34.37,34.37,34.341,34.37,92842.0
2021-07-15 12:30:00,47.48,47.51,47.47,47.47,40167.0,34.37,34.3917,34.3628,34.3628,40167.0
2021-07-15 12:35:00,47.47,47.51,47.46,47.51,24233.0,34.3628,34.3917,34.3555,34.3917,24233.0
2021-07-15 12:40:00,47.51,47.52,47.49,47.51,24743.0,34.3917,34.399,34.3772,34.3917,24743.0
2021-07-15 12:45:00,47.51,47.54,47.5,47.54,30045.0,34.3917,34.4134,34.3845,34.4134,30045.0
2021-07-15 12:50:00,47.53,47.54,47.51,47.54,46733.0,34.4062,34.4134,34.3917,34.4134,46733.0
2021-07-15 12:55:00,47.53,47.55,47.52,47.55,26886.0,34.4062,34.4207,34.399,34.4207,26886.0
2021-07-15 13:00:00,47.54,47.56,47.52,47.55,34509.0,34.4134,34.4279,34.399,34.4207,34509.0
2021-07-15 13:05:00,47.56,47.61,47.55,47.6,35071.0,34.4279,34.4641,34.4207,34.4569,35071.0
2021-07-15 13:10:00,47.6,47.61,47.54,47.55,32617.0,34.4569,34.4641,34.4134,34.4207,32617.0
2021-07-15 13:15:00,47.55,47.57,47.49,47.5,56147.0,34.4207,34.4351,34.3772,34.3845,56147.0
2021-07-15 13:20:00,47.51,47.51,47.42,47.46,43843.0,34.3917,34.3917,34.3266,34.3555,43843.0
2021-07-15 13:25:00,47.46,47.51,47.45,47.49,30373.0,34.3555,34.3917,34.3483,34.3772,30373.0
2021-07-15 13:30:00,47.49,47.49,47.45,47.48,39001.0,34.3772,34.3772,34.3483,34.37,39001.0
2021-07-15 13:35:00,47.49,47.53,47.48,47.52,35112.0,34.3772,34.4062,34.37,34.399,35112.0
2021-07-15 13:40:00,47.51,47.53,47.47,47.49,29296.0,34.3917,34.4062,34.3628,34.3772,29296.0
2021-07-15 13:45:00,47.49,47.51,47.47,47.49,26042.0,34.3772,34.3917,34.3628,34.3772,26042.0
2021-07-15 13:50:00,47.48,47.5,47.46,47.46,43944.0,34.37,34.3845,34.3555,34.3555,43944.0
2021-07-15 13:55:00,47.45,47.47,47.44,47.47,29488.0,34.3483,34.3628,34.341,34.3628,29488.0
2021-07-15 14:00:00,47.46,47.46,47.43,47.44,27605.0,34.3555,34.3555,34.3338,34.341,27605.0
2021-07-15 14:05:00,47.43,47.5,47.43,47.49,40355.0,34.3338,34.3845,34.3338,34.3772,40355.0
2021-07-15 14:10:00,47.5,47.5,47.46,47.47,26155.0,34.3845,34.3845,34.3555,34.3628,26155.0
2021-07-15 14:15:00,47.47,47.48,47.45,47.46,23862.0,34.3628,34.37,34.3483,34.3555,23862.0
2021-07-15 14:20:00,47.45,47.46,47.44,47.46,41844.0,34.3483,34.3555,34.341,34.3555,41844.0
2021-07-15 14:25:00,47.46,47.49,47.45,47.48,22088.0,34.3555,34.3772,34.3483,34.37,22088.0
2021-07-15 14:30:00,47.48,47.49,47.46,47.47,28487.0,34.37,34.3772,34.3555,34.3628,28487.0
2021-07-15 14:35:00,47.46,47.47,47.45,47.46,28191.0,34.3555,34.3628,34.3483,34.3555,28191.0
2021-07-15 14:40:00,47.46,47.49,47.45,47.48,26758.0,34.3555,34.3772,34.3483,34.37,26758.0
2021-07-15 14:45:00,47.48,47.49,47.45,47.48,23135.0,34.37,34.3772,34.3483,34.37,23135.0
2021-07-15 14:50:00,47.47,47.48,47.43,47.45,32908.0,34.3628,34.37,34.3338,34.3483,32908.0
2021-07-15 14:55:00,47.45,47.47,47.44,47.46,47742.0,34.3483,34.3628,34.341,34.3555,47742.0
2021-07-15 15:00:00,47.46,47.47,47.44,47.45,68972.0,34.3555,34.3628,34.341,34.3483,68972.0
2021-07-15 15:05:00,47.46,47.49,47.45,47.48,24689.0,34.3555,34.3772,34.3483,34.37,24689.0
2021-07-15 15:10:00,47.48,47.49,47.45,47.46,30106.0,34.37,34.3772,34.3483,34.3555,30106.0
2021-07-15 15:15:00,47.45,47.51,47.45,47.51,64246.0,34.3483,34.3917,34.3483,34.3917,64246.0
2021-07-15 15:20:00,47.51,47.52,47.49,47.52,46818.0,34.3917,34.399,34.3772,34.399,46818.0
2021-07-15 15:25:00,47.52,47.54,47.51,47.54,48996.0,34.399,34.4134,34.3917,34.4134,48996.0
2021-07-15 15:30:00,47.54,47.54,47.48,47.49,49231.0,34.4134,34.4134,34.37,34.3772,49231.0
2021-07-15 15:35:00,47.48,47.49,47.42,47.43,98646.0,34.37,34.3772,34.3266,34.3338,98646.0
2021-07-15 15:40:00,47.42,47.46,47.41,47.46,70326.0,34.3266,34.3555,34.3193,34.3555,70326.0
2021-07-15 15:45:00,47.46,47.49,47.45,47.46,83737.0,34.3555,34.3772,34.3483,34.3555,83737.0
2021-07-15 15:50:00,47.46,47.52,47.46,47.48,117612.0,34.3555,34.399,34.3555,34.37,117612.0
2021-07-15 15:55:00,47.48,47.52,47.46,47.49,248258.0,34.37,34.399,34.3555,34.3772,248258.0
2021-07-16 09:30:00,47.71,47.79,47.6,47.61,227044.0,34.5365,34.5944,34.4569,34.4641,227044.0
2021-07-16 09:35:00,47.61,47.68,47.61,47.67,74547.0,34.4641,34.5148,34.4641,34.5075,74547.0
2021-07-16 09:40:00,47.66,47.75,47.66,47.74,40618.0,34.5003,34.5654,34.5003,34.5582,40618.0
2021-07-16 09:45:00,47.75,47.76,47.66,47.66,51661.0,34.5654,34.5727,34.5003,34.5003,51661.0
2021-07-16 09:50:00,47.66,47.77,47.62,47.72,113943.0,34.5003,34.5799,34.4713,34.5437,113943.0
2021-07-16 09:55:00,47.72,47.85,47.72,47.8,69715.0,34.5437,34.6378,34.5437,34.6016,69715.0
2021-07-16 10:00:00,47.81,47.95,47.81,47.95,57519.0,34.6089,34.7102,34.6089,34.7102,57519.0
2021-07-16 10:05:00,47.94,47.99,47.92,47.97,108312.0,34.703,34.7392,34.6885,34.7247,108312.0
2021-07-16 10:10:00,47.97,47.97,47.74,47.76,76550.0,34.7247,34.7247,34.5582,34.5727,76550.0
2021-07-16 10:15:00,47.76,47.8,47.75,47.77,53939.0,34.5727,34.6016,34.5654,34.5799,53939.0
2021-07-16 10:20:00,47.78,47.78,47.69,47.7,39521.0,34.5872,34.5872,34.522,34.5293,39521.0
2021-07-16 10:25:00,47.7,47.7,47.61,47.68,49925.0,34.5293,34.5293,34.4641,34.5148,49925.0
2021-07-16 10:30:00,47.67,47.72,47.64,47.65,61110.0,34.5075,34.5437,34.4858,34.4931,61110.0
2021-07-16 10:35:00,47.65,47.65,47.57,47.58,66022.0,34.4931,34.4931,34.4351,34.4424,66022.0
2021-07-16 10:40:00,47.59,47.59,47.44,47.45,64162.0,34.4496,34.4496,34.341,34.3483,64162.0
2021-07-16 10:45:00,47.44,47.5,47.42,47.47,52379.0,34.341,34.3845,34.3266,34.3628,52379.0
2021-07-16 10:50:00,47.47,47.5,47.45,47.5,51514.0,34.3628,34.3845,34.3483,34.3845,51514.0
2021-07-16 10:55:00,47.49,47.59,47.48,47.55,44607.0,34.3772,34.4496,34.37,34.4207,44607.0
2021-07-16 11:00:00,47.56,47.57,47.47,47.48,53111.0,34.4279,34.4351,34.3628,34.37,53111.0
2021-07-16 11:05:00,47.47,47.56,47.46,47.53,39288.0,34.3628,34.4279,34.3555,34.4062,39288.0
2021-07-16 11:10:00,47.53,47.58,47.52,47.55,38755.0,34.4062,34.4424,34.399,34.4207,38755.0
2021-07-16 11:15:00,47.55,47.56,47.48,47.55,43824.0,34.4207,34.4279,34.37,34.4207,43824.0
2021-07-16 11:20:00,47.55,47.55,47.49,47.49,32849.0,34.4207,34.4207,34.3772,34.3772,32849.0
2021-07-16 11:25:00,47.5,47.52,47.47,47.47,34521.0,34.3845,34.399,34.3628,34.3628,34521.0
2021-07-16 11:30:00,47.47,47.57,47.47,47.57,49004.0,34.3628,34.4351,34.3628,34.4351,49004.0
2021-07-16 11:35:00,47.56,47.59,47.52,47.57,40832.0,34.4279,34.4496,34.399,34.4351,40832.0
2021-07-16 11:40:00,47.57,47.58,47.54,47.55,35011.0,34.4351,34.4424,34.4134,34.4207,35011.0
2021-07-16 11:45:00,47.54,47.55,47.46,47.47,42440.0,34.4134,34.4207,34.3555,34.3628,42440.0
2021-07-16 11:50:00,47.47,47.48,47.46,47.47,31558.0,34.3628,34.37,34.3555,34.3628,31558.0
2021-07-16 11:55:00,47.47,47.51,47.43,47.51,72484.0,34.3628,34.3917,34.3338,34.3917,72484.0
2021-07-16 12:00:00,47.5,47.51,47.47,47.49,21902.0,34.3845,34.3917,34.3628,34.3772,21902.0
2021-07-16 12:05:00,47.48,47.5,47.46,47.48,26015.0,34.37,34.3845,34.3555,34.37,26015.0
2021-07-16 12:10:00,47.47,47.49,47.47,47.49,22144.0,34.3628,34.3772,34.3628,34.3772,22144.0
2021-07-16 12:15:00,47.48,47.51,47.43,47.44,37492.0,34.37,34.3917,34.3338,34.341,37492.0
2021-07-16 12:20:00,47.44,47.47,47.44,47.44,19781.0,34.341,34.3628,34.341,34.341,19781.0
2021-07-16 12:25:00,47.43,47.43,47.37,47.39,56946.0,34.3338,34.3338,34.2904,34.3048,56946.0
2021-07-16 12:30:00,47.38,47.44,47.37,47.43,25178.0,34.2976,34.341,34.2904,34.3338,25178.0
2021-07-16 12:35:00,47.44,47.46,47.4,47.41,208504.0,34.341,34.3555,34.3121,34.3193,208504.0
2021-07-16 12:40:00,47.4,47.42,47.37,47.38,30856.0,34.3121,34.3266,34.2904,34.2976,30856.0
2021-07-16 12:45:00,47.37,47.37,47.3,47.32,57083.0,34.2904,34.2904,34.2397,34.2542,57083.0
2021-07-16 12:50:00,47.32,47.32,47.3,47.32,36747.0,34.2542,34.2542,34.2397,34.2542,36747.0
2021-07-16 12:55:00,47.32,47.35,47.3,47.3,35095.0,34.2542,34.2759,34.2397,34.2397,35095.0
2021-07-16 13:00:00,47.3,47.34,47.28,47.34,59285.0,34.2397,34.2687,34.2252,34.2687,59285.0
2021-07-16 13:05:00,47.34,47.34,47.31,47.32,23953.0,34.2687,34.2687,34.2469,34.2542,23953.0
2021-07-16 13:10:00,47.31,47.35,47.3,47.35,23013.0,34.2469,34.2759,34.2397,34.2759,23013.0
2021-07-16 13:15:00,47.34,47.37,47.34,47.36,24848.0,34.2687,34.2904,34.2687,34.2831,24848.0
2021-07-16 13:20:00,47.35,47.36,47.33,47.36,33066.0,34.2759,34.2831,34.2614,34.2831,33066.0
2021-07-16 13:25:00,47.36,47.38,47.34,47.34,27799.0,34.2831,34.2976,34.2687,34.2687,27799.0
2021-07-16 13:30:00,47.34,47.38,47.33,47.37,44852.0,34.2687,34.2976,34.2614,34.2904,44852.0
2021-07-16 13:35:00,47.37,47.39,47.36,47.38,14962.0,34.2904,34.3048,34.2831,34.2976,14962.0
2021-07-16 13:40:00,47.37,47.38,47.33,47.36,30674.0,34.2904,34.2976,34.2614,34.2831,30674.0
2021-07-16 13:45:00,47.36,47.36,47.31,47.32,29096.0,34.2831,34.2831,34.2469,34.2542,29096.0
2021-07-16 13:50:00,47.32,47.35,47.31,47.35,14336.0,34.2542,34.2759,34.2469,34.2759,14336.0
2021-07-16 13:55:00,47.35,47.4,47.34,47.39,39553.0,34.2759,34.3121,34.2687,34.3048,39553.0
2021-07-16 14:00:00,47.38,47.4,47.35,47.4,26465.0,34.2976,34.3121,34.2759,34.3121,26465.0
2021-07-16 14:05:00,47.4,47.4,47.37,47.39,27766.0,34.3121,34.3121,34.2904,34.3048,27766.0
2021-07-16 14:10:00,47.4,47.45,47.39,47.44,63769.0,34.3121,34.3483,34.3048,34.341,63769.0
2021-07-16 14:15:00,47.44,47.44,47.36,47.38,51692.0,34.341,34.341,34.2831,34.2976,51692.0
2021-07-16 14:20:00,47.37,47.41,47.36,47.41,20687.0,34.2904,34.3193,34.2831,34.3193,20687.0
2021-07-16 14:25:00,47.4,47.4,47.35,47.35,21868.0,34.3121,34.3121,34.2759,34.2759,21868.0
2021-07-16 14:30:00,47.36,47.39,47.34,47.36,28947.0,34.2831,34.3048,34.2687,34.2831,28947.0
2021-07-16 14:35:00,47.36,47.37,47.29,47.3,63734.0,34.2831,34.2904,34.2325,34.2397,63734.0
2021-07-16 14:40:00,47.3,47.33,47.27,47.29,25511.0,34.2397,34.2614,34.218,34.2325,25511.0
2021-07-16 14:45:00,47.29,47.32,47.28,47.3,34007.0,34.2325,34.2542,34.2252,34.2397,34007.0
2021-07-16 14:50:00,47.3,47.34,47.3,47.31,34452.0,34.2397,34.2687,34.2397,34.2469,34452.0
2021-07-16 14:55:00,47.32,47.33,47.29,47.3,41004.0,34.2542,34.2614,34.2325,34.2397,41004.0
2021-07-16 15:00:00,47.3,47.31,47.22,47.23,54144.0,34.2397,34.2469,34.1818,34.189,54144.0
2021-07-16 15:05:00,47.23,47.26,47.22,47.26,68241.0,34.189,34.2107,34.1818,34.2107,68241.0
2021-07-16 15:10:00,47.25,47.28,47.23,47.27,68429.0,34.2035,34.2252,34.189,34.218,68429.0
2021-07-16 15:15:00,47.26,47.31,47.25,47.3,53979.0,34.2107,34.2469,34.2035,34.2397,53979.0
2021-07-16 15:20:00,47.3,47.31,47.27,47.28,46432.0,34.2397,34.2469,34.218,34.2252,46432.0
2021-07-16 15:25:00,47.28,47.28,47.24,47.25,52889.0,34.2252,34.2252,34.1963,34.2035,52889.0
2021-07-16 15:30:00,47.26,47.26,47.18,47.21,114961.0,34.2107,34.2107,34.1528,34.1746,114961.0
2021-07-16 15:35:00,47.21,47.24,47.17,47.23,94612.0,34.1746,34.1963,34.1456,34.189,94612.0
2021-07-16 15:40:00,47.23,47.28,47.22,47.23,99400.0,34.189,34.2252,34.1818,34.189,99400.0
2021-07-16 15:45:00,47.23,47.25,47.17,47.18,117625.0,34.189,34.2035,34.1456,34.1528,117625.0
2021-07-16 15:50:00,47.19,47.25,47.18,47.25,180250.0,34.1601,34.2035,34.1528,34.2035,180250.0
2021-07-16 15:55:00,47.25,47.32,47.23,47.31,353424.0,34.2035,34.2542,34.189,34.2469,353424.0
2021-07-19 09:30:00,46.78,46.96,46.69,46.7,369386.0,33.8633,33.9936,33.7981,33.8054,369386.0
2021-07-19 09:35:00,46.69,47.02,46.64,47.02,143050.0,33.7981,34.037,33.7619,34.037,143050.0
2021-07-19 09:40:00,47.03,47.03,46.86,46.97,101062.0,34.0443,34.0443,33.9212,34.0008,101062.0
2021-07-19 09:45:00,46.97,46.97,46.76,46.77,118786.0,34.0008,34.0008,33.8488,33.856,118786.0
2021-07-19 09:50:00,46.76,46.76,46.58,46.61,126662.0,33.8488,33.8488,33.7185,33.7402,126662.0
2021-07-19 09:55:00,46.61,46.65,46.55,46.58,220487.0,33.7402,33.7692,33.6968,33.7185,220487.0
2021-07-19 10:00:00,46.57,46.62,46.5,46.59,170026.0,33.7113,33.7475,33.6606,33.7257,170026.0
2021-07-19 10:05:00,46.6,46.61,46.48,46.51,108787.0,33.733,33.7402,33.6461,33.6678,108787.0
2021-07-19 10:10:00,46.51,46.57,46.48,46.48,105078.0,33.6678,33.7113,33.6461,33.6461,105078.0
2021-07-19 10:15:00,46.48,46.49,46.27,46.3,178353.0,33.6461,33.6534,33.4941,33.5158,178353.0
2021-07-19 10:20:00,46.3,46.35,46.26,46.32,97536.0,33.5158,33.552,33.4869,33.5303,97536.0
2021-07-19 10:25:00,46.32,46.42,46.28,46.41,72298.0,33.5303,33.6027,33.5013,33.5954,72298.0
2021-07-19 10:30:00,46.41,46.46,46.31,46.43,104529.0,33.5954,33.6316,33.5231,33.6099,104529.0
2021-07-19 10:35:00,46.44,46.46,46.29,46.36,166592.0,33.6172,33.6316,33.5086,33.5592,166592.0
2021-07-19 10:40:00,46.36,46.41,46.33,46.4,53382.0,33.5592,33.5954,33.5375,33.5882,53382.0
2021-07-19 10:45:00,46.4,46.45,46.35,46.38,130825.0,33.5882,33.6244,33.552,33.5737,130825.0
2021-07-19 10:50:00,46.39,46.41,46.26,46.27,57715.0,33.581,33.5954,33.4869,33.4941,57715.0
2021-07-19 10:55:00,46.27,46.37,46.23,46.34,135825.0,33.4941,33.5665,33.4651,33.5448,135825.0
2021-07-19 11:00:00,46.35,46.54,46.22,46.53,146321.0,33.552,33.6895,33.4579,33.6823,146321.0
2021-07-19 11:05:00,46.53,46.61,46.4,46.58,133288.0,33.6823,33.7402,33.5882,33.7185,133288.0
2021-07-19 11:10:00,46.58,46.59,46.53,46.57,86894.0,33.7185,33.7257,33.6823,33.7113,86894.0
2021-07-19 11:15:00,46.56,46.65,46.56,46.65,86847.0,33.704,33.7692,33.704,33.7692,86847.0
2021-07-19 11:20:00,46.65,46.66,46.52,46.56,83770.0,33.7692,33.7764,33.6751,33.704,83770.0
2021-07-19 11:25:00,46.55,46.61,46.52,46.56,55686.0,33.6968,33.7402,33.6751,33.704,55686.0
2021-07-19 11:30:00,46.57,46.66,46.54,46.64,170046.0,33.7113,33.7764,33.6895,33.7619,170046.0
2021-07-19 11:35:00,46.64,46.65,46.61,46.64,126857.0,33.7619,33.7692,33.7402,33.7619,126857.0
2021-07-19 11:40:00,46.65,46.65,46.51,46.51,59255.0,33.7692,33.7692,33.6678,33.6678,59255.0
2021-07-19 11:45:00,46.52,46.62,46.51,46.52,58589.0,33.6751,33.7475,33.6678,33.6751,58589.0
2021-07-19 11:50:00,46.53,46.56,46.47,46.49,66097.0,33.6823,33.704,33.6389,33.6534,66097.0
2021-07-19 11:55:00,46.49,46.54,46.48,46.5,91339.0,33.6534,33.6895,33.6461,33.6606,91339.0
2021-07-19 12:00:00,46.51,46.51,46.4,46.42,82524.0,33.6678,33.6678,33.5882,33.6027,82524.0
2021-07-19 12:05:00,46.42,46.45,46.4,46.41,39331.0,33.6027,33.6244,33.5882,33.5954,39331.0
2021-07-19 12:10:00,46.4,46.43,46.39,46.41,43066.0,33.5882,33.6099,33.581,33.5954,43066.0
2021-07-19 12:15:00,46.41,46.44,46.39,46.41,32440.0,33.5954,33.6172,33.581,33.5954,32440.0
2021-07-19 12:20:00,46.41,46.41,46.32,46.39,42342.0,33.5954,33.5954,33.5303,33.581,42342.0
2021-07-19 12:25:00,46.39,46.41,46.33,46.34,44088.0,33.581,33.5954,33.5375,33.5448,44088.0
2021-07-19 12:30:00,46.33,46.36,46.31,46.34,62982.0,33.5375,33.5592,33.5231,33.5448,62982.0
2021-07-19 12:35:00,46.34,46.36,46.31,46.35,42043.0,33.5448,33.5592,33.5231,33.552,42043.0
2021-07-19 12:40:00,46.36,46.36,46.26,46.26,72427.0,33.5592,33.5592,33.4869,33.4869,72427.0
2021-07-19 12:45:00,46.27,46.31,46.26,46.31,50435.0,33.4941,33.5231,33.4869,33.5231,50435.0
2021-07-19 12:50:00,46.3,46.44,46.28,46.4,51320.0,33.5158,33.6172,33.5013,33.5882,51320.0
2021-07-19 12:55:00,46.4,46.44,46.37,46.41,29536.0,33.5882,33.6172,33.5665,33.5954,29536.0
2021-07-19 13:00:00,46.41,46.45,46.38,46.39,45912.0,33.5954,33.6244,33.5737,33.581,45912.0
2021-07-19 13:05:00,46.4,46.44,46.36,46.41,35744.0,33.5882,33.6172,33.5592,33.5954,35744.0
2021-07-19 13:10:00,46.42,46.44,46.39,46.39,46022.0,33.6027,33.6172,33.581,33.581,46022.0
2021-07-19 13:15:00,46.4,46.44,46.38,46.39,60610.0,33.5882,33.6172,33.5737,33.581,60610.0
2021-07-19 13:20:00,46.38,46.39,46.31,46.34,48070.0,33.5737,33.581,33.5231,33.5448,48070.0
2021-07-19 13:25:00,46.34,46.34,46.29,46.29,34226.0,33.5448,33.5448,33.5086,33.5086,34226.0
2021-07-19 13:30:00,46.29,46.31,46.26,46.28,55358.0,33.5086,33.5231,33.4869,33.5013,55358.0
2021-07-19 13:35:00,46.27,46.3,46.25,46.28,57894.0,33.4941,33.5158,33.4796,33.5013,57894.0
2021-07-19 13:40:00,46.27,46.29,46.2,46.24,109495.0,33.4941,33.5086,33.4434,33.4724,109495.0
2021-07-19 13:45:00,46.24,46.3,46.23,46.29,97416.0,33.4724,33.5158,33.4651,33.5086,97416.0
2021-07-19 13:50:00,46.29,46.3,46.24,46.3,49190.0,33.5086,33.5158,33.4724,33.5158,49190.0
2021-07-19 13:55:00,46.3,46.34,46.27,46.29,44720.0,33.5158,33.5448,33.4941,33.5086,44720.0
2021-07-19 14:00:00,46.29,46.41,46.29,46.38,50704.0,33.5086,33.5954,33.5086,33.5737,50704.0
2021-07-19 14:05:00,46.38,46.38,46.33,46.33,32904.0,33.5737,33.5737,33.5375,33.5375,32904.0
2021-07-19 14:10:00,46.34,46.4,46.33,46.35,53373.0,33.5448,33.5882,33.5375,33.552,53373.0
2021-07-19 14:15:00,46.35,46.41,46.34,46.4,38850.0,33.552,33.5954,33.5448,33.5882,38850.0
2021-07-19 14:20:00,46.41,46.44,46.39,46.41,38716.0,33.5954,33.6172,33.581,33.5954,38716.0
2021-07-19 14:25:00,46.41,46.43,46.37,46.42,38646.0,33.5954,33.6099,33.5665,33.6027,38646.0
2021-07-19 14:30:00,46.42,46.43,46.38,46.41,36876.0,33.6027,33.6099,33.5737,33.5954,36876.0
2021-07-19 14:35:00,46.41,46.42,46.35,46.36,51550.0,33.5954,33.6027,33.552,33.5592,51550.0
2021-07-19 14:40:00,46.36,46.38,46.34,46.36,50808.0,33.5592,33.5737,33.5448,33.5592,50808.0
2021-07-19 14:45:00,46.37,46.41,46.35,46.4,42021.0,33.5665,33.5954,33.552,33.5882,42021.0
2021-07-19 14:50:00,46.41,46.44,46.36,46.4,55195.0,33.5954,33.6172,33.5592,33.5882,55195.0
2021-07-19 14:55:00,46.39,46.45,46.37,46.41,48663.0,33.581,33.6244,33.5665,33.5954,48663.0
2021-07-19 15:00:00,46.4,46.46,46.39,46.43,49630.0,33.5882,33.6316,33.581,33.6099,49630.0
2021-07-19 15:05:00,46.44,46.52,46.42,46.51,41543.0,33.6172,33.6751,33.6027,33.6678,41543.0
2021-07-19 15:10:00,46.52,46.57,46.48,46.52,65118.0,33.6751,33.7113,33.6461,33.6751,65118.0
2021-07-19 15:15:00,46.52,46.53,46.46,46.48,52560.0,33.6751,33.6823,33.6316,33.6461,52560.0
2021-07-19 15:20:00,46.48,46.48,46.4,46.41,72692.0,33.6461,33.6461,33.5882,33.5954,72692.0
2021-07-19 15:25:00,46.41,46.47,46.4,46.44,54565.0,33.5954,33.6389,33.5882,33.6172,54565.0
2021-07-19 15:30:00,46.44,46.48,46.37,46.41,265315.0,33.6172,33.6461,33.5665,33.5954,265315.0
2021-07-19 15:35:00,46.41,46.61,46.4,46.61,138703.0,33.5954,33.7402,33.5882,33.7402,138703.0
2021-07-19 15:40:00,46.6,46.64,46.58,46.61,82555.0,33.733,33.7619,33.7185,33.7402,82555.0
2021-07-19 15:45:00,46.61,46.68,46.59,46.68,107742.0,33.7402,33.7909,33.7257,33.7909,107742.0
2021-07-19 15:50:00,46.68,46.78,46.63,46.76,251978.0,33.7909,33.8633,33.7547,33.8488,251978.0
2021-07-19 15:55:00,46.77,46.83,46.72,46.81,498119.0,33.856,33.8995,33.8198,33.885,498119.0
2021-07-20 09:30:00,46.81,46.85,46.44,46.67,277817.0,33.885,33.914,33.6172,33.7837,277817.0
2021-07-20 09:35:00,46.68,46.81,46.65,46.77,118297.0,33.7909,33.885,33.7692,33.856,118297.0
2021-07-20 09:40:00,46.78,46.97,46.69,46.96,66907.0,33.8633,34.0008,33.7981,33.9936,66907.0
2021-07-20 09:45:00,46.95,47.11,46.9,47.09,128213.0,33.9863,34.1022,33.9501,34.0877,128213.0
2021-07-20 09:50:00,47.1,47.11,47.01,47.08,88025.0,34.0949,34.1022,34.0298,34.0804,88025.0
2021-07-20 09:55:00,47.08,47.21,47.07,47.19,85804.0,34.0804,34.1746,34.0732,34.1601,85804.0
2021-07-20 10:00:00,47.19,47.42,47.14,47.42,102619.0,34.1601,34.3266,34.1239,34.3266,102619.0
2021-07-20 10:05:00,47.41,47.43,47.31,47.32,96669.0,34.3193,34.3338,34.2469,34.2542,96669.0
2021-07-20 10:10:00,47.32,47.33,47.23,47.25,61566.0,34.2542,34.2614,34.189,34.2035,61566.0
2021-07-20 10:15:00,47.24,47.28,47.19,47.24,94482.0,34.1963,34.2252,34.1601,34.1963,94482.0
2021-07-20 10:20:00,47.24,47.26,47.17,47.21,40982.0,34.1963,34.2107,34.1456,34.1746,40982.0
2021-07-20 10:25:00,47.21,47.24,47.15,47.18,49264.0,34.1746,34.1963,34.1311,34.1528,49264.0
2021-07-20 10:30:00,47.18,47.23,47.1,47.13,51797.0,34.1528,34.189,34.0949,34.1166,51797.0
2021-07-20 10:35:00,47.12,47.13,47.06,47.11,49555.0,34.1094,34.1166,34.066,34.1022,49555.0
2021-07-20 10:40:00,47.12,47.15,47.08,47.11,27842.0,34.1094,34.1311,34.0804,34.1022,27842.0
2021-07-20 10:45:00,47.11,47.26,47.08,47.18,56359.0,34.1022,34.2107,34.0804,34.1528,56359.0
2021-07-20 10:50:00,47.19,47.19,47.08,47.12,43264.0,34.1601,34.1601,34.0804,34.1094,43264.0
2021-07-20 10:55:00,47.12,47.25,47.11,47.25,33774.0,34.1094,34.2035,34.1022,34.2035,33774.0
2021-07-20 11:00:00,47.25,47.27,47.2,47.26,36555.0,34.2035,34.218,34.1673,34.2107,36555.0
2021-07-20 11:05:00,47.26,47.28,47.13,47.18,44048.0,34.2107,34.2252,34.1166,34.1528,44048.0
2021-07-20 11:10:00,47.18,47.21,47.14,47.18,53735.0,34.1528,34.1746,34.1239,34.1528,53735.0
2021-07-20 11:15:00,47.18,47.2,47.14,47.14,51916.0,34.1528,34.1673,34.1239,34.1239,51916.0
2021-07-20 11:20:00,47.15,47.15,47.09,47.11,47072.0,34.1311,34.1311,34.0877,34.1022,47072.0
2021-07-20 11:25:00,47.12,47.13,47.03,47.04,44466.0,34.1094,34.1166,34.0443,34.0515,44466.0
2021-07-20 11:30:00,47.04,47.06,47.02,47.03,65458.0,34.0515,34.066,34.037,34.0443,65458.0
2021-07-20 11:35:00,47.02,47.06,46.99,47.01,60296.0,34.037,34.066,34.0153,34.0298,60296.0
2021-07-20 11:40:00,47.01,47.02,46.95,47.0,39962.0,34.0298,34.037,33.9863,34.0225,39962.0
2021-07-20 11:45:00,47.0,47.05,46.97,46.98,29340.0,34.0225,34.0587,34.0008,34.0081,29340.0
2021-07-20 11:50:00,46.98,47.01,46.97,46.97,40161.0,34.0081,34.0298,34.0008,34.0008,40161.0
2021-07-20 11:55:00,46.97,47.04,46.97,47.04,39694.0,34.0008,34.0515,34.0008,34.0515,39694.0
2021-07-20 12:00:00,47.05,47.09,47.02,47.03,72205.0,34.0587,34.0877,34.037,34.0443,72205.0
2021-07-20 12:05:00,47.03,47.03,46.95,46.97,43828.0,34.0443,34.0443,33.9863,34.0008,43828.0
2021-07-20 12:10:00,46.97,47.06,46.97,47.04,46658.0,34.0008,34.066,34.0008,34.0515,46658.0
2021-07-20 12:15:00,47.04,47.08,47.02,47.05,34512.0,34.0515,34.0804,34.037,34.0587,34512.0
2021-07-20 12:20:00,47.05,47.14,47.04,47.14,61479.0,34.0587,34.1239,34.0515,34.1239,61479.0
2021-07-20 12:25:00,47.14,47.14,47.06,47.07,51631.0,34.1239,34.1239,34.066,34.0732,51631.0
2021-07-20 12:30:00,47.06,47.1,47.05,47.09,38467.0,34.066,34.0949,34.0587,34.0877,38467.0
2021-07-20 12:35:00,47.09,47.11,47.06,47.06,43304.0,34.0877,34.1022,34.066,34.066,43304.0
2021-07-20 12:40:00,47.07,47.11,47.06,47.06,30652.0,34.0732,34.1022,34.066,34.066,30652.0
2021-07-20 12:45:00,47.07,47.12,47.05,47.09,39197.0,34.0732,34.1094,34.0587,34.0877,39197.0
2021-07-20 12:50:00,47.1,47.13,47.08,47.11,34205.0,34.0949,34.1166,34.0804,34.1022,34205.0
2021-07-20 12:55:00,47.11,47.14,47.1,47.12,30113.0,34.1022,34.1239,34.0949,34.1094,30113.0
2021-07-20 13:00:00,47.12,47.17,47.02,47.02,120538.0,34.1094,34.1456,34.037,34.037,120538.0
2021-07-20 13:05:00,47.02,47.06,46.98,47.05,57883.0,34.037,34.066,34.0081,34.0587,57883.0
2021-07-20 13:10:00,47.05,47.07,47.0,47.01,23330.0,34.0587,34.0732,34.0225,34.0298,23330.0
2021-07-20 13:15:00,47.01,47.03,46.99,47.0,33899.0,34.0298,34.0443,34.0153,34.0225,33899.0
2021-07-20 13:20:00,47.0,47.03,46.97,46.98,29832.0,34.0225,34.0443,34.0008,34.0081,29832.0
2021-07-20 13:25:00,46.98,46.99,46.95,46.98,25052.0,34.0081,34.0153,33.9863,34.0081,25052.0
2021-07-20 13:30:00,46.98,47.02,46.97,47.02,39673.0,34.0081,34.037,34.0008,34.037,39673.0
2021-07-20 13:35:00,47.03,47.07,47.02,47.05,43300.0,34.0443,34.0732,34.037,34.0587,43300.0
2021-07-20 13:40:00,47.05,47.08,47.03,47.03,42419.0,34.0587,34.0804,34.0443,34.0443,42419.0
2021-07-20 13:45:00,47.04,47.06,47.02,47.04,28431.0,34.0515,34.066,34.037,34.0515,28431.0
2021-07-20 13:50:00,47.04,47.07,47.0,47.03,88521.0,34.0515,34.0732,34.0225,34.0443,88521.0
2021-07-20 13:55:00,47.02,47.04,46.99,46.99,20257.0,34.037,34.0515,34.0153,34.0153,20257.0
2021-07-20 14:00:00,47.0,47.06,46.99,47.05,56348.0,34.0225,34.066,34.0153,34.0587,56348.0
2021-07-20 14:05:00,47.05,47.11,47.04,47.06,41579.0,34.0587,34.1022,34.0515,34.066,41579.0
2021-07-20 14:10:00,47.06,47.07,47.02,47.02,31527.0,34.066,34.0732,34.037,34.037,31527.0
2021-07-20 14:15:00,47.03,47.06,47.02,47.04,22973.0,34.0443,34.066,34.037,34.0515,22973.0
2021-07-20 14:20:00,47.05,47.06,46.99,47.02,34149.0,34.0587,34.066,34.0153,34.037,34149.0
2021-07-20 14:25:00,47.02,47.03,47.0,47.01,29623.0,34.037,34.0443,34.0225,34.0298,29623.0
2021-07-20 14:30:00,47.02,47.05,47.01,47.05,47778.0,34.037,34.0587,34.0298,34.0587,47778.0
2021-07-20 14:35:00,47.04,47.07,47.0,47.0,32017.0,34.0515,34.0732,34.0225,34.0225,32017.0
2021-07-20 14:40:00,47.0,47.06,46.99,47.04,35221.0,34.0225,34.066,34.0153,34.0515,35221.0
2021-07-20 14:45:00,47.05,47.05,47.0,47.04,50418.0,34.0587,34.0587,34.0225,34.0515,50418.0
2021-07-20 14:50:00,47.04,47.07,47.01,47.01,34630.0,34.0515,34.0732,34.0298,34.0298,34630.0
2021-07-20 14:55:00,47.02,47.02,46.96,46.98,35037.0,34.037,34.037,33.9936,34.0081,35037.0
2021-07-20 15:00:00,46.98,47.04,46.97,47.02,40061.0,34.0081,34.0515,34.0008,34.037,40061.0
2021-07-20 15:05:00,47.02,47.06,47.0,47.0,36931.0,34.037,34.066,34.0225,34.0225,36931.0
2021-07-20 15:10:00,47.0,47.09,46.99,47.09,66387.0,34.0225,34.0877,34.0153,34.0877,66387.0
2021-07-20 15:15:00,47.08,47.09,47.05,47.07,37533.0,34.0804,34.0877,34.0587,34.0732,37533.0
2021-07-20 15:20:00,47.07,47.12,47.07,47.12,48383.0,34.0732,34.1094,34.0732,34.1094,48383.0
2021-07-20 15:25:00,47.12,47.15,47.07,47.15,105156.0,34.1094,34.1311,34.0732,34.1311,105156.0
2021-07-20 15:30:00,47.14,47.18,47.13,47.16,73870.0,34.1239,34.1528,34.1166,34.1384,73870.0
2021-07-20 15:35:00,47.16,47.19,47.14,47.17,69240.0,34.1384,34.1601,34.1239,34.1456,69240.0
2021-07-20 15:40:00,47.18,47.29,47.17,47.26,113662.0,34.1528,34.2325,34.1456,34.2107,113662.0
2021-07-20 15:45:00,47.25,47.27,47.22,47.27,103064.0,34.2035,34.218,34.1818,34.218,103064.0
2021-07-20 15:50:00,47.27,47.27,47.18,47.24,191491.0,34.218,34.218,34.1528,34.1963,191491.0
2021-07-20 15:55:00,47.24,47.25,47.19,47.21,462474.0,34.1963,34.2035,34.1601,34.1746,462474.0
2021-07-21 09:30:00,47.5,47.64,47.44,47.61,199793.0,34.3845,34.4858,34.341,34.4641,199793.0
2021-07-21 09:35:00,47.62,47.63,47.36,47.36,151223.0,34.4713,34.4786,34.2831,34.2831,151223.0
2021-07-21 09:40:00,47.35,47.41,47.33,47.36,43589.0,34.2759,34.3193,34.2614,34.2831,43589.0
2021-07-21 09:45:00,47.37,47.6,47.34,47.59,85992.0,34.2904,34.4569,34.2687,34.4496,85992.0
2021-07-21 09:50:00,47.59,47.75,47.59,47.65,132901.0,34.4496,34.5654,34.4496,34.4931,132901.0
2021-07-21 09:55:00,47.65,47.69,47.48,47.48,66751.0,34.4931,34.522,34.37,34.37,66751.0
2021-07-21 10:00:00,47.49,47.56,47.38,47.41,79702.0,34.3772,34.4279,34.2976,34.3193,79702.0
2021-07-21 10:05:00,47.41,47.46,47.4,47.41,69477.0,34.3193,34.3555,34.3121,34.3193,69477.0
2021-07-21 10:10:00,47.42,47.42,47.37,47.42,37513.0,34.3266,34.3266,34.2904,34.3266,37513.0
2021-07-21 10:15:00,47.42,47.44,47.22,47.27,113267.0,34.3266,34.341,34.1818,34.218,113267.0
2021-07-21 10:20:00,47.27,47.35,47.26,47.27,78130.0,34.218,34.2759,34.2107,34.218,78130.0
2021-07-21 10:25:00,47.26,47.3,47.21,47.23,89936.0,34.2107,34.2397,34.1746,34.189,89936.0
2021-07-21 10:30:00,47.22,47.32,47.21,47.26,73695.0,34.1818,34.2542,34.1746,34.2107,73695.0
2021-07-21 10:35:00,47.26,47.28,47.2,47.26,62050.0,34.2107,34.2252,34.1673,34.2107,62050.0
2021-07-21 10:40:00,47.26,47.31,47.23,47.28,47050.0,34.2107,34.2469,34.189,34.2252,47050.0
2021-07-21 10:45:00,47.28,47.34,47.28,47.29,40073.0,34.2252,34.2687,34.2252,34.2325,40073.0
2021-07-21 10:50:00,47.3,47.4,47.29,47.4,56021.0,34.2397,34.3121,34.2325,34.3121,56021.0
2021-07-21 10:55:00,47.39,47.42,47.34,47.4,45093.0,34.3048,34.3266,34.2687,34.3121,45093.0
2021-07-21 11:00:00,47.4,47.41,47.32,47.35,65280.0,34.3121,34.3193,34.2542,34.2759,65280.0
2021-07-21 11:05:00,47.36,47.38,47.3,47.3,33390.0,34.2831,34.2976,34.2397,34.2397,33390.0
2021-07-21 11:10:00,47.31,47.31,47.22,47.31,54235.0,34.2469,34.2469,34.1818,34.2469,54235.0
2021-07-21 11:15:00,47.3,47.32,47.25,47.26,21195.0,34.2397,34.2542,34.2035,34.2107,21195.0
2021-07-21 11:20:00,47.26,47.3,47.23,47.29,30967.0,34.2107,34.2397,34.189,34.2325,30967.0
2021-07-21 11:25:00,47.3,47.31,47.25,47.25,39021.0,34.2397,34.2469,34.2035,34.2035,39021.0
2021-07-21 11:30:00,47.26,47.29,47.24,47.28,37051.0,34.2107,34.2325,34.1963,34.2252,37051.0
2021-07-21 11:35:00,47.29,47.29,47.23,47.25,39128.0,34.2325,34.2325,34.189,34.2035,39128.0
2021-07-21 11:40:00,47.26,47.32,47.25,47.3,36303.0,34.2107,34.2542,34.2035,34.2397,36303.0
2021-07-21 11:45:00,47.3,47.31,47.27,47.29,29811.0,34.2397,34.2469,34.218,34.2325,29811.0
2021-07-21 11:50:00,47.29,47.42,47.28,47.38,66467.0,34.2325,34.3266,34.2252,34.2976,66467.0
2021-07-21 11:55:00,47.38,47.4,47.36,47.38,36709.0,34.2976,34.3121,34.2831,34.2976,36709.0
2021-07-21 12:00:00,47.38,47.38,47.31,47.33,30998.0,34.2976,34.2976,34.2469,34.2614,30998.0
2021-07-21 12:05:00,47.32,47.34,47.32,47.34,27377.0,34.2542,34.2687,34.2542,34.2687,27377.0
2021-07-21 12:10:00,47.34,47.34,47.31,47.32,24550.0,34.2687,34.2687,34.2469,34.2542,24550.0
2021-07-21 12:15:00,47.32,47.36,47.31,47.34,32679.0,34.2542,34.2831,34.2469,34.2687,32679.0
2021-07-21 12:20:00,47.35,47.37,47.32,47.33,28027.0,34.2759,34.2904,34.2542,34.2614,28027.0
2021-07-21 12:25:00,47.33,47.34,47.31,47.32,17385.0,34.2614,34.2687,34.2469,34.2542,17385.0
2021-07-21 12:30:00,47.32,47.35,47.31,47.33,22344.0,34.2542,34.2759,34.2469,34.2614,22344.0
2021-07-21 12:35:00,47.33,47.36,47.32,47.36,23465.0,34.2614,34.2831,34.2542,34.2831,23465.0
2021-07-21 12:40:00,47.36,47.37,47.34,47.35,19953.0,34.2831,34.2904,34.2687,34.2759,19953.0
2021-07-21 12:45:00,47.34,47.39,47.33,47.35,41283.0,34.2687,34.3048,34.2614,34.2759,41283.0
2021-07-21 12:50:00,47.34,47.36,47.33,47.34,33290.0,34.2687,34.2831,34.2614,34.2687,33290.0
2021-07-21 12:55:00,47.34,47.38,47.33,47.37,31697.0,34.2687,34.2976,34.2614,34.2904,31697.0
2021-07-21 13:00:00,47.38,47.43,47.37,47.43,44418.0,34.2976,34.3338,34.2904,34.3338,44418.0
2021-07-21 13:05:00,47.42,47.44,47.38,47.39,40759.0,34.3266,34.341,34.2976,34.3048,40759.0
2021-07-21 13:10:00,47.39,47.4,47.36,47.38,45127.0,34.3048,34.3121,34.2831,34.2976,45127.0
2021-07-21 13:15:00,47.38,47.4,47.37,47.38,30785.0,34.2976,34.3121,34.2904,34.2976,30785.0
2021-07-21 13:20:00,47.39,47.41,47.38,47.38,19186.0,34.3048,34.3193,34.2976,34.2976,19186.0
2021-07-21 13:25:00,47.39,47.4,47.37,47.39,37056.0,34.3048,34.3121,34.2904,34.3048,37056.0
2021-07-21 13:30:00,47.4,47.43,47.39,47.41,30537.0,34.3121,34.3338,34.3048,34.3193,30537.0
2021-07-21 13:35:00,47.41,47.42,47.38,47.4,33038.0,34.3193,34.3266,34.2976,34.3121,33038.0
2021-07-21 13:40:00,47.4,47.45,47.39,47.44,43561.0,34.3121,34.3483,34.3048,34.341,43561.0
2021-07-21 13:45:00,47.44,47.44,47.39,47.41,20433.0,34.341,34.341,34.3048,34.3193,20433.0
2021-07-21 13:50:00,47.41,47.51,47.4,47.49,57045.0,34.3193,34.3917,34.3121,34.3772,57045.0
2021-07-21 13:55:00,47.49,47.51,47.46,47.51,69588.0,34.3772,34.3917,34.3555,34.3917,69588.0
2021-07-21 14:00:00,47.51,47.52,47.49,47.51,64746.0,34.3917,34.399,34.3772,34.3917,64746.0
2021-07-21 14:05:00,47.5,47.52,47.49,47.52,25161.0,34.3845,34.399,34.3772,34.399,25161.0
2021-07-21 14:10:00,47.51,47.52,47.5,47.51,32297.0,34.3917,34.399,34.3845,34.3917,32297.0
2021-07-21 14:15:00,47.52,47.54,47.51,47.52,33038.0,34.399,34.4134,34.3917,34.399,33038.0
2021-07-21 14:20:00,47.52,47.52,47.49,47.49,43569.0,34.399,34.399,34.3772,34.3772,43569.0
2021-07-21 14:25:00,47.5,47.52,47.49,47.51,22982.0,34.3845,34.399,34.3772,34.3917,22982.0
2021-07-21 14:30:00,47.51,47.53,47.5,47.51,46292.0,34.3917,34.4062,34.3845,34.3917,46292.0
2021-07-21 14:35:00,47.5,47.53,47.49,47.51,47661.0,34.3845,34.4062,34.3772,34.3917,47661.0
2021-07-21 14:40:00,47.51,47.54,47.49,47.5,66713.0,34.3917,34.4134,34.3772,34.3845,66713.0
2021-07-21 14:45:00,47.5,47.52,47.49,47.5,35897.0,34.3845,34.399,34.3772,34.3845,35897.0
2021-07-21 14:50:00,47.5,47.52,47.48,47.51,27754.0,34.3845,34.399,34.37,34.3917,27754.0
2021-07-21 14:55:00,47.51,47.52,47.5,47.52,27647.0,34.3917,34.399,34.3845,34.399,27647.0
2021-07-21 15:00:00,47.53,47.54,47.49,47.51,58965.0,34.4062,34.4134,34.3772,34.3917,58965.0
2021-07-21 15:05:00,47.51,47.54,47.5,47.54,51469.0,34.3917,34.4134,34.3845,34.4134,51469.0
2021-07-21 15:10:00,47.53,47.54,47.46,47.48,29453.0,34.4062,34.4134,34.3555,34.37,29453.0
2021-07-21 15:15:00,47.47,47.49,47.46,47.48,21365.0,34.3628,34.3772,34.3555,34.37,21365.0
2021-07-21 15:20:00,47.47,47.48,47.44,47.46,33035.0,34.3628,34.37,34.341,34.3555,33035.0
2021-07-21 15:25:00,47.45,47.46,47.35,47.41,64040.0,34.3483,34.3555,34.2759,34.3193,64040.0
2021-07-21 15:30:00,47.41,47.45,47.39,47.45,64623.0,34.3193,34.3483,34.3048,34.3483,64623.0
2021-07-21 15:35:00,47.45,47.46,47.34,47.34,76200.0,34.3483,34.3555,34.2687,34.2687,76200.0
2021-07-21 15:40:00,47.35,47.38,47.34,47.36,60129.0,34.2759,34.2976,34.2687,34.2831,60129.0
2021-07-21 15:45:00,47.36,47.38,47.34,47.35,71112.0,34.2831,34.2976,34.2687,34.2759,71112.0
2021-07-21 15:50:00,47.35,47.37,47.31,47.35,150616.0,34.2759,34.2904,34.2469,34.2759,150616.0
2021-07-21 15:55:00,47.36,47.41,47.32,47.33,315344.0,34.2831,34.3193,34.2542,34.2614,315344.0
2021-07-22 09:30:00,47.2,47.31,47.1,47.12,179491.0,34.1673,34.2469,34.0949,34.1094,179491.0
2021-07-22 09:35:00,47.12,47.12,46.83,46.85,113094.0,34.1094,34.1094,33.8995,33.914,113094.0
2021-07-22 09:40:00,46.85,47.02,46.84,46.96,81654.0,33.914,34.037,33.9067,33.9936,81654.0
2021-07-22 09:45:00,46.96,47.09,46.93,46.95,129521.0,33.9936,34.0877,33.9719,33.9863,129521.0
2021-07-22 09:50:00,46.95,47.04,46.94,47.04,69566.0,33.9863,34.0515,33.9791,34.0515,69566.0
2021-07-22 09:55:00,47.03,47.04,46.94,46.98,55275.0,34.0443,34.0515,33.9791,34.0081,55275.0
2021-07-22 10:00:00,46.99,47.01,46.91,46.94,43946.0,34.0153,34.0298,33.9574,33.9791,43946.0
2021-07-22 10:05:00,46.94,46.99,46.91,46.98,46282.0,33.9791,34.0153,33.9574,34.0081,46282.0
2021-07-22 10:10:00,46.98,47.07,46.97,47.02,35692.0,34.0081,34.0732,34.0008,34.037,35692.0
2021-07-22 10:15:00,47.01,47.07,46.99,47.05,41156.0,34.0298,34.0732,34.0153,34.0587,41156.0
2021-07-22 10:20:00,47.06,47.1,47.02,47.06,50815.0,34.066,34.0949,34.037,34.066,50815.0
2021-07-22 10:25:00,47.06,47.08,47.01,47.03,29438.0,34.066,34.0804,34.0298,34.0443,29438.0
2021-07-22 10:30:00,47.04,47.11,47.04,47.09,39274.0,34.0515,34.1022,34.0515,34.0877,39274.0
2021-07-22 10:35:00,47.09,47.12,47.07,47.09,44364.0,34.0877,34.1094,34.0732,34.0877,44364.0
2021-07-22 10:40:00,47.09,47.16,47.08,47.13,27905.0,34.0877,34.1384,34.0804,34.1166,27905.0
2021-07-22 10:45:00,47.14,47.17,47.05,47.09,33055.0,34.1239,34.1456,34.0587,34.0877,33055.0
2021-07-22 10:50:00,47.09,47.15,47.08,47.14,30303.0,34.0877,34.1311,34.0804,34.1239,30303.0
2021-07-22 10:55:00,47.14,47.2,47.14,47.19,21551.0,34.1239,34.1673,34.1239,34.1601,21551.0
2021-07-22 11:00:00,47.19,47.2,47.1,47.13,34699.0,34.1601,34.1673,34.0949,34.1166,34699.0
2021-07-22 11:05:00,47.12,47.2,47.11,47.2,15953.0,34.1094,34.1673,34.1022,34.1673,15953.0
2021-07-22 11:10:00,47.19,47.23,47.19,47.22,58725.0,34.1601,34.189,34.1601,34.1818,58725.0
2021-07-22 11:15:00,47.22,47.26,47.2,47.23,63989.0,34.1818,34.2107,34.1673,34.189,63989.0
2021-07-22 11:20:00,47.23,47.25,47.19,47.22,108209.0,34.189,34.2035,34.1601,34.1818,108209.0
2021-07-22 11:25:00,47.21,47.21,47.13,47.16,22761.0,34.1746,34.1746,34.1166,34.1384,22761.0
2021-07-22 11:30:00,47.15,47.18,47.12,47.13,45399.0,34.1311,34.1528,34.1094,34.1166,45399.0
2021-07-22 11:35:00,47.12,47.16,47.1,47.14,22921.0,34.1094,34.1384,34.0949,34.1239,22921.0
2021-07-22 11:40:00,47.13,47.13,47.09,47.1,21857.0,34.1166,34.1166,34.0877,34.0949,21857.0
2021-07-22 11:45:00,47.1,47.12,47.07,47.07,23694.0,34.0949,34.1094,34.0732,34.0732,23694.0
2021-07-22 11:50:00,47.08,47.09,47.04,47.04,15529.0,34.0804,34.0877,34.0515,34.0515,15529.0
2021-07-22 11:55:00,47.04,47.09,47.04,47.08,31561.0,34.0515,34.0877,34.0515,34.0804,31561.0
2021-07-22 12:00:00,47.08,47.11,47.05,47.09,27951.0,34.0804,34.1022,34.0587,34.0877,27951.0
2021-07-22 12:05:00,47.09,47.12,47.08,47.1,30137.0,34.0877,34.1094,34.0804,34.0949,30137.0
2021-07-22 12:10:00,47.09,47.1,47.06,47.09,25149.0,34.0877,34.0949,34.066,34.0877,25149.0
2021-07-22 12:15:00,47.08,47.1,47.06,47.07,15657.0,34.0804,34.0949,34.066,34.0732,15657.0
2021-07-22 12:20:00,47.07,47.08,47.05,47.05,15034.0,34.0732,34.0804,34.0587,34.0587,15034.0
2021-07-22 12:25:00,47.05,47.08,47.04,47.06,20174.0,34.0587,34.0804,34.0515,34.066,20174.0
2021-07-22 12:30:00,47.05,47.06,47.0,47.03,24224.0,34.0587,34.066,34.0225,34.0443,24224.0
2021-07-22 12:35:00,47.03,47.09,47.03,47.09,14815.0,34.0443,34.0877,34.0443,34.0877,14815.0
2021-07-22 12:40:00,47.09,47.15,47.09,47.15,29108.0,34.0877,34.1311,34.0877,34.1311,29108.0
2021-07-22 12:45:00,47.14,47.15,47.11,47.12,34304.0,34.1239,34.1311,34.1022,34.1094,34304.0
2021-07-22 12:50:00,47.12,47.13,47.0,47.09,314398.0,34.1094,34.1166,34.0225,34.0877,314398.0
2021-07-22 12:55:00,47.08,47.12,47.07,47.07,41261.0,34.0804,34.1094,34.0732,34.0732,41261.0
2021-07-22 13:00:00,47.06,47.08,47.02,47.03,81383.0,34.066,34.0804,34.037,34.0443,81383.0
2021-07-22 13:05:00,47.03,47.06,47.0,47.01,159545.0,34.0443,34.066,34.0225,34.0298,159545.0
2021-07-22 13:10:00,47.01,47.07,46.99,47.04,130619.0,34.0298,34.0732,34.0153,34.0515,130619.0
2021-07-22 13:15:00,47.03,47.04,46.98,46.98,63006.0,34.0443,34.0515,34.0081,34.0081,63006.0
2021-07-22 13:20:00,46.98,47.0,46.96,47.0,31999.0,34.0081,34.0225,33.9936,34.0225,31999.0
2021-07-22 13:25:00,47.0,47.01,46.97,46.98,25119.0,34.0225,34.0298,34.0008,34.0081,25119.0
2021-07-22 13:30:00,46.98,47.02,46.98,47.02,30768.0,34.0081,34.037,34.0081,34.037,30768.0
2021-07-22 13:35:00,47.03,47.05,47.02,47.05,14101.0,34.0443,34.0587,34.037,34.0587,14101.0
2021-07-22 13:40:00,47.05,47.08,47.04,47.08,34481.0,34.0587,34.0804,34.0515,34.0804,34481.0
2021-07-22 13:45:00,47.07,47.08,47.05,47.08,21639.0,34.0732,34.0804,34.0587,34.0804,21639.0
2021-07-22 13:50:00,47.08,47.09,47.03,47.05,49941.0,34.0804,34.0877,34.0443,34.0587,49941.0
2021-07-22 13:55:00,47.05,47.05,47.01,47.04,31997.0,34.0587,34.0587,34.0298,34.0515,31997.0
2021-07-22 14:00:00,47.05,47.06,47.03,47.03,21688.0,34.0587,34.066,34.0443,34.0443,21688.0
2021-07-22 14:05:00,47.04,47.04,46.98,47.0,25816.0,34.0515,34.0515,34.0081,34.0225,25816.0
2021-07-22 14:10:00,46.99,47.02,46.99,46.99,19023.0,34.0153,34.037,34.0153,34.0153,19023.0
2021-07-22 14:15:00,47.0,47.01,46.96,46.97,40526.0,34.0225,34.0298,33.9936,34.0008,40526.0
2021-07-22 14:20:00,46.97,46.98,46.95,46.98,21474.0,34.0008,34.0081,33.9863,34.0081,21474.0
2021-07-22 14:25:00,46.98,46.99,46.96,46.97,30755.0,34.0081,34.0153,33.9936,34.0008,30755.0
2021-07-22 14:30:00,46.97,46.99,46.95,46.98,23769.0,34.0008,34.0153,33.9863,34.0081,23769.0
2021-07-22 14:35:00,46.98,46.99,46.97,46.98,16144.0,34.0081,34.0153,34.0008,34.0081,16144.0
2021-07-22 14:40:00,46.98,47.01,46.96,47.0,30678.0,34.0081,34.0298,33.9936,34.0225,30678.0
2021-07-22 14:45:00,47.0,47.04,47.0,47.04,27949.0,34.0225,34.0515,34.0225,34.0515,27949.0
2021-07-22 14:50:00,47.04,47.04,47.01,47.03,30850.0,34.0515,34.0515,34.0298,34.0443,30850.0
2021-07-22 14:55:00,47.03,47.04,47.01,47.04,20453.0,34.0443,34.0515,34.0298,34.0515,20453.0
2021-07-22 15:00:00,47.03,47.04,46.98,46.98,42022.0,34.0443,34.0515,34.0081,34.0081,42022.0
2021-07-22 15:05:00,46.98,47.0,46.97,46.99,27340.0,34.0081,34.0225,34.0008,34.0153,27340.0
2021-07-22 15:10:00,47.0,47.02,46.99,47.0,49196.0,34.0225,34.037,34.0153,34.0225,49196.0
2021-07-22 15:15:00,47.0,47.03,46.99,47.03,13645.0,34.0225,34.0443,34.0153,34.0443,13645.0
2021-07-22 15:20:00,47.02,47.03,46.99,47.01,36657.0,34.037,34.0443,34.0153,34.0298,36657.0
2021-07-22 15:25:00,47.0,47.02,46.99,46.99,37288.0,34.0225,34.037,34.0153,34.0153,37288.0
2021-07-22 15:30:00,47.0,47.03,46.98,46.98,47532.0,34.0225,34.0443,34.0081,34.0081,47532.0
2021-07-22 15:35:00,46.99,47.0,46.91,46.92,103770.0,34.0153,34.0225,33.9574,33.9646,103770.0
2021-07-22 15:40:00,46.92,46.92,46.91,46.92,113684.0,33.9646,33.9646,33.9574,33.9646,113684.0
2021-07-22 15:45:00,46.92,46.96,46.89,46.9,168415.0,33.9646,33.9936,33.9429,33.9501,168415.0
2021-07-22 15:50:00,46.91,46.96,46.88,46.96,183911.0,33.9574,33.9936,33.9357,33.9936,183911.0
2021-07-22 15:55:00,46.96,46.99,46.89,46.99,439436.0,33.9936,34.0153,33.9429,34.0153,439436.0
2021-07-23 09:30:00,47.22,47.25,47.16,47.21,131013.0,34.1818,34.2035,34.1384,34.1746,131013.0
2021-07-23 09:35:00,47.23,47.38,47.23,47.38,61634.0,34.189,34.2976,34.189,34.2976,61634.0
2021-07-23 09:40:00,47.38,47.43,47.34,47.36,72182.0,34.2976,34.3338,34.2687,34.2831,72182.0
2021-07-23 09:45:00,47.37,47.41,47.27,47.32,46036.0,34.2904,34.3193,34.218,34.2542,46036.0
2021-07-23 09:50:00,47.32,47.32,47.16,47.17,44165.0,34.2542,34.2542,34.1384,34.1456,44165.0
2021-07-23 09:55:00,47.17,47.2,47.13,47.18,33906.0,34.1456,34.1673,34.1166,34.1528,33906.0
2021-07-23 10:00:00,47.19,47.33,47.19,47.25,73174.0,34.1601,34.2614,34.1601,34.2035,73174.0
2021-07-23 10:05:00,47.25,47.27,47.22,47.25,33044.0,34.2035,34.218,34.1818,34.2035,33044.0
2021-07-23 10:10:00,47.25,47.28,47.21,47.27,36728.0,34.2035,34.2252,34.1746,34.218,36728.0
2021-07-23 10:15:00,47.27,47.27,47.2,47.23,37577.0,34.218,34.218,34.1673,34.189,37577.0
2021-07-23 10:20:00,47.23,47.26,47.16,47.16,38724.0,34.189,34.2107,34.1384,34.1384,38724.0
2021-07-23 10:25:00,47.16,47.17,47.09,47.12,43040.0,34.1384,34.1456,34.0877,34.1094,43040.0
2021-07-23 10:30:00,47.12,47.15,47.1,47.12,40140.0,34.1094,34.1311,34.0949,34.1094,40140.0
2021-07-23 10:35:00,47.13,47.23,47.11,47.18,29636.0,34.1166,34.189,34.1022,34.1528,29636.0
2021-07-23 10:40:00,47.17,47.24,47.16,47.23,29921.0,34.1456,34.1963,34.1384,34.189,29921.0
2021-07-23 10:45:00,47.23,47.31,47.21,47.31,26851.0,34.189,34.2469,34.1746,34.2469,26851.0
2021-07-23 10:50:00,47.3,47.32,47.28,47.3,34697.0,34.2397,34.2542,34.2252,34.2397,34697.0
2021-07-23 10:55:00,47.3,47.33,47.28,47.29,30052.0,34.2397,34.2614,34.2252,34.2325,30052.0
2021-07-23 11:00:00,47.29,47.35,47.28,47.34,43014.0,34.2325,34.2759,34.2252,34.2687,43014.0
2021-07-23 11:05:00,47.34,47.37,47.32,47.34,43540.0,34.2687,34.2904,34.2542,34.2687,43540.0
2021-07-23 11:10:00,47.34,47.34,47.29,47.29,34151.0,34.2687,34.2687,34.2325,34.2325,34151.0
2021-07-23 11:15:00,47.3,47.36,47.27,47.34,45797.0,34.2397,34.2831,34.218,34.2687,45797.0
2021-07-23 11:20:00,47.33,47.37,47.31,47.35,40082.0,34.2614,34.2904,34.2469,34.2759,40082.0
2021-07-23 11:25:00,47.35,47.38,47.33,47.38,44232.0,34.2759,34.2976,34.2614,34.2976,44232.0
2021-07-23 11:30:00,47.38,47.39,47.32,47.32,36737.0,34.2976,34.3048,34.2542,34.2542,36737.0
2021-07-23 11:35:00,47.33,47.34,47.29,47.3,40491.0,34.2614,34.2687,34.2325,34.2397,40491.0
2021-07-23 11:40:00,47.3,47.33,47.25,47.26,29763.0,34.2397,34.2614,34.2035,34.2107,29763.0
2021-07-23 11:45:00,47.26,47.29,47.23,47.26,26646.0,34.2107,34.2325,34.189,34.2107,26646.0
2021-07-23 11:50:00,47.26,47.26,47.24,47.25,19065.0,34.2107,34.2107,34.1963,34.2035,19065.0
2021-07-23 11:55:00,47.25,47.25,47.18,47.18,17593.0,34.2035,34.2035,34.1528,34.1528,17593.0
2021-07-23 12:00:00,47.19,47.24,47.19,47.23,16152.0,34.1601,34.1963,34.1601,34.189,16152.0
2021-07-23 12:05:00,47.23,47.28,47.23,47.26,17312.0,34.189,34.2252,34.189,34.2107,17312.0
2021-07-23 12:10:00,47.26,47.32,47.25,47.3,15157.0,34.2107,34.2542,34.2035,34.2397,15157.0
2021-07-23 12:15:00,47.31,47.32,47.28,47.28,10327.0,34.2469,34.2542,34.2252,34.2252,10327.0
2021-07-23 12:20:00,47.29,47.31,47.28,47.29,30777.0,34.2325,34.2469,34.2252,34.2325,30777.0
2021-07-23 12:25:00,47.29,47.33,47.27,47.33,18046.0,34.2325,34.2614,34.218,34.2614,18046.0
2021-07-23 12:30:00,47.33,47.35,47.31,47.32,26243.0,34.2614,34.2759,34.2469,34.2542,26243.0
2021-07-23 12:35:00,47.32,47.34,47.3,47.33,28076.0,34.2542,34.2687,34.2397,34.2614,28076.0
2021-07-23 12:40:00,47.34,47.36,47.31,47.33,25289.0,34.2687,34.2831,34.2469,34.2614,25289.0
2021-07-23 12:45:00,47.34,47.35,47.32,47.34,22856.0,34.2687,34.2759,34.2542,34.2687,22856.0
2021-07-23 12:50:00,47.35,47.4,47.34,47.4,22042.0,34.2759,34.3121,34.2687,34.3121,22042.0
2021-07-23 12:55:00,47.39,47.42,47.38,47.42,28890.0,34.3048,34.3266,34.2976,34.3266,28890.0
2021-07-23 13:00:00,47.41,47.42,47.39,47.41,42462.0,34.3193,34.3266,34.3048,34.3193,42462.0
2021-07-23 13:05:00,47.41,47.43,47.39,47.4,45545.0,34.3193,34.3338,34.3048,34.3121,45545.0
2021-07-23 13:10:00,47.4,47.42,47.4,47.4,23439.0,34.3121,34.3266,34.3121,34.3121,23439.0
2021-07-23 13:15:00,47.4,47.43,47.38,47.42,35906.0,34.3121,34.3338,34.2976,34.3266,35906.0
2021-07-23 13:20:00,47.41,47.41,47.37,47.4,28543.0,34.3193,34.3193,34.2904,34.3121,28543.0
2021-07-23 13:25:00,47.4,47.42,47.39,47.4,19342.0,34.3121,34.3266,34.3048,34.3121,19342.0
2021-07-23 13:30:00,47.4,47.41,47.39,47.39,16405.0,34.3121,34.3193,34.3048,34.3048,16405.0
2021-07-23 13:35:00,47.4,47.41,47.37,47.4,27695.0,34.3121,34.3193,34.2904,34.3121,27695.0
2021-07-23 13:40:00,47.39,47.43,47.38,47.43,23819.0,34.3048,34.3338,34.2976,34.3338,23819.0
2021-07-23 13:45:00,47.42,47.5,47.42,47.49,53951.0,34.3266,34.3845,34.3266,34.3772,53951.0
2021-07-23 13:50:00,47.49,47.53,47.47,47.48,52760.0,34.3772,34.4062,34.3628,34.37,52760.0
2021-07-23 13:55:00,47.48,47.5,47.48,47.5,39012.0,34.37,34.3845,34.37,34.3845,39012.0
2021-07-23 14:00:00,47.49,47.5,47.43,47.45,23008.0,34.3772,34.3845,34.3338,34.3483,23008.0
2021-07-23 14:05:00,47.45,47.47,47.44,47.46,14491.0,34.3483,34.3628,34.341,34.3555,14491.0
2021-07-23 14:10:00,47.46,47.48,47.44,47.46,18922.0,34.3555,34.37,34.341,34.3555,18922.0
2021-07-23 14:15:00,47.46,47.47,47.45,47.47,19232.0,34.3555,34.3628,34.3483,34.3628,19232.0
2021-07-23 14:20:00,47.46,47.48,47.44,47.47,24190.0,34.3555,34.37,34.341,34.3628,24190.0
2021-07-23 14:25:00,47.47,47.51,47.46,47.49,42918.0,34.3628,34.3917,34.3555,34.3772,42918.0
2021-07-23 14:30:00,47.5,47.51,47.47,47.47,22562.0,34.3845,34.3917,34.3628,34.3628,22562.0
2021-07-23 14:35:00,47.47,47.47,47.45,47.47,24546.0,34.3628,34.3628,34.3483,34.3628,24546.0
2021-07-23 14:40:00,47.47,47.51,47.46,47.5,32886.0,34.3628,34.3917,34.3555,34.3845,32886.0
2021-07-23 14:45:00,47.51,47.51,47.49,47.5,18809.0,34.3917,34.3917,34.3772,34.3845,18809.0
2021-07-23 14:50:00,47.5,47.52,47.5,47.51,27457.0,34.3845,34.399,34.3845,34.3917,27457.0
2021-07-23 14:55:00,47.51,47.53,47.5,47.51,23703.0,34.3917,34.4062,34.3845,34.3917,23703.0
2021-07-23 15:00:00,47.51,47.54,47.5,47.52,24401.0,34.3917,34.4134,34.3845,34.399,24401.0
2021-07-23 15:05:00,47.52,47.53,47.51,47.51,22433.0,34.399,34.4062,34.3917,34.3917,22433.0
2021-07-23 15:10:00,47.52,47.53,47.47,47.47,25987.0,34.399,34.4062,34.3628,34.3628,25987.0
2021-07-23 15:15:00,47.48,47.52,47.47,47.51,36728.0,34.37,34.399,34.3628,34.3917,36728.0
2021-07-23 15:20:00,47.52,47.52,47.49,47.5,17052.0,34.399,34.399,34.3772,34.3845,17052.0
2021-07-23 15:25:00,47.5,47.51,47.49,47.5,27837.0,34.3845,34.3917,34.3772,34.3845,27837.0
2021-07-23 15:30:00,47.51,47.53,47.44,47.48,59039.0,34.3917,34.4062,34.341,34.37,59039.0
2021-07-23 15:35:00,47.47,47.49,47.44,47.49,36514.0,34.3628,34.3772,34.341,34.3772,36514.0
2021-07-23 15:40:00,47.48,47.5,47.44,47.45,34806.0,34.37,34.3845,34.341,34.3483,34806.0
2021-07-23 15:45:00,47.45,47.47,47.43,47.45,53747.0,34.3483,34.3628,34.3338,34.3483,53747.0
2021-07-23 15:50:00,47.45,47.47,47.43,47.46,77845.0,34.3483,34.3628,34.3338,34.3555,77845.0
2021-07-23 15:55:00,47.45,47.5,47.42,47.49,414409.0,34.3483,34.3845,34.3266,34.3772,414409.0
2021-07-26 09:30:00,47.5,47.76,47.43,47.74,199752.0,34.3845,34.5727,34.3338,34.5582,199752.0
2021-07-26 09:35:00,47.73,47.79,47.65,47.75,94884.0,34.551,34.5944,34.4931,34.5654,94884.0
2021-07-26 09:40:00,47.75,47.76,47.6,47.6,128167.0,34.5654,34.5727,34.4569,34.4569,128167.0
2021-07-26 09:45:00,47.61,47.63,47.5,47.55,57679.0,34.4641,34.4786,34.3845,34.4207,57679.0
2021-07-26 09:50:00,47.54,47.56,47.47,47.54,33064.0,34.4134,34.4279,34.3628,34.4134,33064.0
2021-07-26 09:55:00,47.54,47.61,47.5,47.56,83679.0,34.4134,34.4641,34.3845,34.4279,83679.0
2021-07-26 10:00:00,47.55,47.57,47.46,47.48,43274.0,34.4207,34.4351,34.3555,34.37,43274.0
2021-07-26 10:05:00,47.49,47.54,47.45,47.46,34866.0,34.3772,34.4134,34.3483,34.3555,34866.0
2021-07-26 10:10:00,47.45,47.51,47.43,47.43,60911.0,34.3483,34.3917,34.3338,34.3338,60911.0
2021-07-26 10:15:00,47.43,47.48,47.42,47.46,29245.0,34.3338,34.37,34.3266,34.3555,29245.0
2021-07-26 10:20:00,47.46,47.48,47.43,47.45,36861.0,34.3555,34.37,34.3338,34.3483,36861.0
2021-07-26 10:25:00,47.46,47.51,47.45,47.47,63386.0,34.3555,34.3917,34.3483,34.3628,63386.0
2021-07-26 10:30:00,47.48,47.49,47.37,47.39,32403.0,34.37,34.3772,34.2904,34.3048,32403.0
2021-07-26 10:35:00,47.38,47.43,47.35,47.39,65683.0,34.2976,34.3338,34.2759,34.3048,65683.0
2021-07-26 10:40:00,47.41,47.47,47.38,47.41,36228.0,34.3193,34.3628,34.2976,34.3193,36228.0
2021-07-26 10:45:00,47.41,47.48,47.4,47.47,31643.0,34.3193,34.37,34.3121,34.3628,31643.0
2021-07-26 10:50:00,47.46,47.47,47.43,47.47,23852.0,34.3555,34.3628,34.3338,34.3628,23852.0
2021-07-26 10:55:00,47.46,47.52,47.45,47.48,51105.0,34.3555,34.399,34.3483,34.37,51105.0
2021-07-26 11:00:00,47.47,47.48,47.44,47.48,39357.0,34.3628,34.37,34.341,34.37,39357.0
2021-07-26 11:05:00,47.48,47.53,47.47,47.5,34095.0,34.37,34.4062,34.3628,34.3845,34095.0
2021-07-26 11:10:00,47.5,47.51,47.47,47.48,43935.0,34.3845,34.3917,34.3628,34.37,43935.0
2021-07-26 11:15:00,47.48,47.52,47.47,47.49,63619.0,34.37,34.399,34.3628,34.3772,63619.0
2021-07-26 11:20:00,47.48,47.49,47.42,47.44,37746.0,34.37,34.3772,34.3266,34.341,37746.0
2021-07-26 11:25:00,47.45,47.48,47.43,47.44,23501.0,34.3483,34.37,34.3338,34.341,23501.0
2021-07-26 11:30:00,47.44,47.47,47.43,47.46,27762.0,34.341,34.3628,34.3338,34.3555,27762.0
2021-07-26 11:35:00,47.46,47.49,47.44,47.44,15050.0,34.3555,34.3772,34.341,34.341,15050.0
2021-07-26 11:40:00,47.45,47.51,47.44,47.47,27581.0,34.3483,34.3917,34.341,34.3628,27581.0
2021-07-26 11:45:00,47.47,47.5,47.46,47.47,27684.0,34.3628,34.3845,34.3555,34.3628,27684.0
2021-07-26 11:50:00,47.47,47.49,47.46,47.47,18122.0,34.3628,34.3772,34.3555,34.3628,18122.0
2021-07-26 11:55:00,47.47,47.47,47.44,47.47,19666.0,34.3628,34.3628,34.341,34.3628,19666.0
2021-07-26 12:00:00,47.46,47.46,47.41,47.42,16680.0,34.3555,34.3555,34.3193,34.3266,16680.0
2021-07-26 12:05:00,47.41,47.41,47.36,47.36,15267.0,34.3193,34.3193,34.2831,34.2831,15267.0
2021-07-26 12:10:00,47.37,47.38,47.35,47.36,21692.0,34.2904,34.2976,34.2759,34.2831,21692.0
2021-07-26 12:15:00,47.37,47.4,47.36,47.4,34847.0,34.2904,34.3121,34.2831,34.3121,34847.0
2021-07-26 12:20:00,47.4,47.45,47.38,47.41,22633.0,34.3121,34.3483,34.2976,34.3193,22633.0
2021-07-26 12:25:00,47.42,47.44,47.41,47.44,14571.0,34.3266,34.341,34.3193,34.341,14571.0
2021-07-26 12:30:00,47.43,47.46,47.43,47.45,19963.0,34.3338,34.3555,34.3338,34.3483,19963.0
2021-07-26 12:35:00,47.45,47.47,47.41,47.41,11647.0,34.3483,34.3628,34.3193,34.3193,11647.0
2021-07-26 12:40:00,47.41,47.42,47.39,47.42,19706.0,34.3193,34.3266,34.3048,34.3266,19706.0
2021-07-26 12:45:00,47.41,47.49,47.41,47.47,31710.0,34.3193,34.3772,34.3193,34.3628,31710.0
2021-07-26 12:50:00,47.46,47.49,47.45,47.46,28709.0,34.3555,34.3772,34.3483,34.3555,28709.0
2021-07-26 12:55:00,47.46,47.46,47.43,47.45,25977.0,34.3555,34.3555,34.3338,34.3483,25977.0
2021-07-26 13:00:00,47.45,47.51,47.44,47.48,44719.0,34.3483,34.3917,34.341,34.37,44719.0
2021-07-26 13:05:00,47.49,47.49,47.46,47.48,18092.0,34.3772,34.3772,34.3555,34.37,18092.0
2021-07-26 13:10:00,47.49,47.49,47.47,47.47,9043.0,34.3772,34.3772,34.3628,34.3628,9043.0
2021-07-26 13:15:00,47.48,47.48,47.45,47.47,28646.0,34.37,34.37,34.3483,34.3628,28646.0
2021-07-26 13:20:00,47.48,47.49,47.45,47.46,22704.0,34.37,34.3772,34.3483,34.3555,22704.0
2021-07-26 13:25:00,47.45,47.46,47.43,47.44,21542.0,34.3483,34.3555,34.3338,34.341,21542.0
2021-07-26 13:30:00,47.44,47.45,47.41,47.42,25039.0,34.341,34.3483,34.3193,34.3266,25039.0
2021-07-26 13:35:00,47.42,47.43,47.42,47.42,10180.0,34.3266,34.3338,34.3266,34.3266,10180.0
2021-07-26 13:40:00,47.43,47.44,47.42,47.43,16493.0,34.3338,34.341,34.3266,34.3338,16493.0
2021-07-26 13:45:00,47.42,47.49,47.42,47.48,19708.0,34.3266,34.3772,34.3266,34.37,19708.0
2021-07-26 13:50:00,47.48,47.5,47.47,47.5,23670.0,34.37,34.3845,34.3628,34.3845,23670.0
2021-07-26 13:55:00,47.5,47.52,47.48,47.51,15058.0,34.3845,34.399,34.37,34.3917,15058.0
2021-07-26 14:00:00,47.51,47.53,47.5,47.53,12812.0,34.3917,34.4062,34.3845,34.4062,12812.0
2021-07-26 14:05:00,47.53,47.56,47.51,47.56,20851.0,34.4062,34.4279,34.3917,34.4279,20851.0
2021-07-26 14:10:00,47.56,47.59,47.55,47.57,19902.0,34.4279,34.4496,34.4207,34.4351,19902.0
2021-07-26 14:15:00,47.57,47.61,47.55,47.61,17078.0,34.4351,34.4641,34.4207,34.4641,17078.0
2021-07-26 14:20:00,47.6,47.61,47.58,47.61,22530.0,34.4569,34.4641,34.4424,34.4641,22530.0
2021-07-26 14:25:00,47.61,47.62,47.57,47.59,36061.0,34.4641,34.4713,34.4351,34.4496,36061.0
2021-07-26 14:30:00,47.59,47.62,47.58,47.62,17458.0,34.4496,34.4713,34.4424,34.4713,17458.0
2021-07-26 14:35:00,47.62,47.64,47.61,47.62,16440.0,34.4713,34.4858,34.4641,34.4713,16440.0
2021-07-26 14:40:00,47.63,47.64,47.6,47.6,18122.0,34.4786,34.4858,34.4569,34.4569,18122.0
2021-07-26 14:45:00,47.59,47.61,47.58,47.59,16308.0,34.4496,34.4641,34.4424,34.4496,16308.0
2021-07-26 14:50:00,47.59,47.62,47.59,47.62,34695.0,34.4496,34.4713,34.4496,34.4713,34695.0
2021-07-26 14:55:00,47.61,47.62,47.6,47.62,17267.0,34.4641,34.4713,34.4569,34.4713,17267.0
2021-07-26 15:00:00,47.62,47.65,47.61,47.63,27194.0,34.4713,34.4931,34.4641,34.4786,27194.0
2021-07-26 15:05:00,47.62,47.65,47.61,47.65,25237.0,34.4713,34.4931,34.4641,34.4931,25237.0
2021-07-26 15:10:00,47.64,47.65,47.63,47.64,20021.0,34.4858,34.4931,34.4786,34.4858,20021.0
2021-07-26 15:15:00,47.65,47.65,47.62,47.64,30125.0,34.4931,34.4931,34.4713,34.4858,30125.0
2021-07-26 15:20:00,47.64,47.65,47.63,47.65,14109.0,34.4858,34.4931,34.4786,34.4931,14109.0
2021-07-26 15:25:00,47.64,47.65,47.62,47.63,22609.0,34.4858,34.4931,34.4713,34.4786,22609.0
2021-07-26 15:30:00,47.64,47.65,47.63,47.64,35195.0,34.4858,34.4931,34.4786,34.4858,35195.0
2021-07-26 15:35:00,47.64,47.67,47.63,47.66,47798.0,34.4858,34.5075,34.4786,34.5003,47798.0
2021-07-26 15:40:00,47.66,47.68,47.66,47.68,26867.0,34.5003,34.5148,34.5003,34.5148,26867.0
2021-07-26 15:45:00,47.67,47.67,47.64,47.65,28397.0,34.5075,34.5075,34.4858,34.4931,28397.0
2021-07-26 15:50:00,47.64,47.67,47.63,47.66,73904.0,34.4858,34.5075,34.4786,34.5003,73904.0
2021-07-26 15:55:00,47.66,47.69,47.59,47.61,312506.0,34.5003,34.522,34.4496,34.4641,312506.0
2021-07-27 09:30:00,47.53,47.56,47.34,47.46,169678.0,34.4062,34.4279,34.2687,34.3555,169678.0
2021-07-27 09:35:00,47.48,47.48,47.32,47.32,66575.0,34.37,34.37,34.2542,34.2542,66575.0
2021-07-27 09:40:00,47.33,47.44,47.32,47.39,61639.0,34.2614,34.341,34.2542,34.3048,61639.0
2021-07-27 09:45:00,47.39,47.57,47.38,47.57,73690.0,34.3048,34.4351,34.2976,34.4351,73690.0
2021-07-27 09:50:00,47.57,47.68,47.56,47.66,56182.0,34.4351,34.5148,34.4279,34.5003,56182.0
2021-07-27 09:55:00,47.66,47.66,47.58,47.64,47762.0,34.5003,34.5003,34.4424,34.4858,47762.0
2021-07-27 10:00:00,47.64,47.66,47.58,47.59,57274.0,34.4858,34.5003,34.4424,34.4496,57274.0
2021-07-27 10:05:00,47.6,47.67,47.59,47.64,31279.0,34.4569,34.5075,34.4496,34.4858,31279.0
2021-07-27 10:10:00,47.63,47.7,47.62,47.66,68076.0,34.4786,34.5293,34.4713,34.5003,68076.0
2021-07-27 10:15:00,47.66,47.74,47.63,47.73,54189.0,34.5003,34.5582,34.4786,34.551,54189.0
2021-07-27 10:20:00,47.73,47.79,47.72,47.75,30106.0,34.551,34.5944,34.5437,34.5654,30106.0
2021-07-27 10:25:00,47.74,47.78,47.71,47.76,28564.0,34.5582,34.5872,34.5365,34.5727,28564.0
2021-07-27 10:30:00,47.76,47.8,47.73,47.74,33991.0,34.5727,34.6016,34.551,34.5582,33991.0
2021-07-27 10:35:00,47.74,47.84,47.74,47.84,51130.0,34.5582,34.6306,34.5582,34.6306,51130.0
2021-07-27 10:40:00,47.83,47.9,47.82,47.86,46193.0,34.6234,34.674,34.6161,34.6451,46193.0
2021-07-27 10:45:00,47.86,47.88,47.82,47.85,44199.0,34.6451,34.6596,34.6161,34.6378,44199.0
2021-07-27 10:50:00,47.86,47.88,47.81,47.87,73737.0,34.6451,34.6596,34.6089,34.6523,73737.0
2021-07-27 10:55:00,47.87,47.88,47.83,47.83,46597.0,34.6523,34.6596,34.6234,34.6234,46597.0
2021-07-27 11:00:00,47.83,47.85,47.81,47.83,45412.0,34.6234,34.6378,34.6089,34.6234,45412.0
2021-07-27 11:05:00,47.83,47.87,47.82,47.86,32097.0,34.6234,34.6523,34.6161,34.6451,32097.0
2021-07-27 11:10:00,47.86,47.88,47.84,47.87,39847.0,34.6451,34.6596,34.6306,34.6523,39847.0
2021-07-27 11:15:00,47.87,47.89,47.83,47.84,47617.0,34.6523,34.6668,34.6234,34.6306,47617.0
2021-07-27 11:20:00,47.83,47.88,47.8,47.82,42691.0,34.6234,34.6596,34.6016,34.6161,42691.0
2021-07-27 11:25:00,47.81,47.84,47.78,47.82,30777.0,34.6089,34.6306,34.5872,34.6161,30777.0
2021-07-27 11:30:00,47.81,47.87,47.77,47.87,92974.0,34.6089,34.6523,34.5799,34.6523,92974.0
2021-07-27 11:35:00,47.87,47.96,47.87,47.96,102776.0,34.6523,34.7175,34.6523,34.7175,102776.0
2021-07-27 11:40:00,47.96,47.99,47.92,47.98,95120.0,34.7175,34.7392,34.6885,34.7319,95120.0
2021-07-27 11:45:00,47.98,47.98,47.94,47.95,30204.0,34.7319,34.7319,34.703,34.7102,30204.0
2021-07-27 11:50:00,47.96,47.96,47.9,47.91,39806.0,34.7175,34.7175,34.674,34.6813,39806.0
2021-07-27 11:55:00,47.9,47.91,47.87,47.91,34228.0,34.674,34.6813,34.6523,34.6813,34228.0
2021-07-27 12:00:00,47.9,47.92,47.87,47.89,41159.0,34.674,34.6885,34.6523,34.6668,41159.0
2021-07-27 12:05:00,47.89,47.92,47.87,47.91,37773.0,34.6668,34.6885,34.6523,34.6813,37773.0
2021-07-27 12:10:00,47.9,47.91,47.81,47.82,23614.0,34.674,34.6813,34.6089,34.6161,23614.0
2021-07-27 12:15:00,47.82,47.87,47.81,47.85,50493.0,34.6161,34.6523,34.6089,34.6378,50493.0
2021-07-27 12:20:00,47.85,47.9,47.83,47.84,32832.0,34.6378,34.674,34.6234,34.6306,32832.0
2021-07-27 12:25:00,47.85,47.88,47.83,47.88,35066.0,34.6378,34.6596,34.6234,34.6596,35066.0
2021-07-27 12:30:00,47.87,47.9,47.85,47.88,30668.0,34.6523,34.674,34.6378,34.6596,30668.0
2021-07-27 12:35:00,47.89,47.91,47.84,47.84,31841.0,34.6668,34.6813,34.6306,34.6306,31841.0
2021-07-27 12:40:00,47.84,47.87,47.81,47.87,35144.0,34.6306,34.6523,34.6089,34.6523,35144.0
2021-07-27 12:45:00,47.87,47.87,47.81,47.82,16534.0,34.6523,34.6523,34.6089,34.6161,16534.0
2021-07-27 12:50:00,47.81,47.86,47.8,47.8,47882.0,34.6089,34.6451,34.6016,34.6016,47882.0
2021-07-27 12:55:00,47.8,47.91,47.8,47.87,48037.0,34.6016,34.6813,34.6016,34.6523,48037.0
2021-07-27 13:00:00,47.87,47.88,47.85,47.87,20366.0,34.6523,34.6596,34.6378,34.6523,20366.0
2021-07-27 13:05:00,47.88,47.91,47.86,47.88,29819.0,34.6596,34.6813,34.6451,34.6596,29819.0
2021-07-27 13:10:00,47.87,47.93,47.87,47.89,32363.0,34.6523,34.6957,34.6523,34.6668,32363.0
2021-07-27 13:15:00,47.9,47.95,47.89,47.95,22770.0,34.674,34.7102,34.6668,34.7102,22770.0
2021-07-27 13:20:00,47.95,47.95,47.9,47.93,29585.0,34.7102,34.7102,34.674,34.6957,29585.0
2021-07-27 13:25:00,47.93,47.94,47.89,47.9,19285.0,34.6957,34.703,34.6668,34.674,19285.0
2021-07-27 13:30:00,47.9,47.91,47.83,47.88,22079.0,34.674,34.6813,34.6234,34.6596,22079.0
2021-07-27 13:35:00,47.89,47.91,47.87,47.91,32439.0,34.6668,34.6813,34.6523,34.6813,32439.0
2021-07-27 13:40:00,47.91,47.92,47.88,47.9,29683.0,34.6813,34.6885,34.6596,34.674,29683.0
2021-07-27 13:45:00,47.9,47.92,47.88,47.9,22317.0,34.674,34.6885,34.6596,34.674,22317.0
2021-07-27 13:50:00,47.9,47.9,47.86,47.88,19439.0,34.674,34.674,34.6451,34.6596,19439.0
2021-07-27 13:55:00,47.87,47.88,47.84,47.87,35732.0,34.6523,34.6596,34.6306,34.6523,35732.0
2021-07-27 14:00:00,47.86,47.86,47.83,47.83,23486.0,34.6451,34.6451,34.6234,34.6234,23486.0
2021-07-27 14:05:00,47.84,47.84,47.76,47.78,34098.0,34.6306,34.6306,34.5727,34.5872,34098.0
2021-07-27 14:10:00,47.78,47.81,47.77,47.81,29593.0,34.5872,34.6089,34.5799,34.6089,29593.0
2021-07-27 14:15:00,47.81,47.83,47.77,47.79,28120.0,34.6089,34.6234,34.5799,34.5944,28120.0
2021-07-27 14:20:00,47.79,47.84,47.77,47.84,33463.0,34.5944,34.6306,34.5799,34.6306,33463.0
2021-07-27 14:25:00,47.84,47.84,47.78,47.79,21715.0,34.6306,34.6306,34.5872,34.5944,21715.0
2021-07-27 14:30:00,47.78,47.79,47.7,47.7,21652.0,34.5872,34.5944,34.5293,34.5293,21652.0
2021-07-27 14:35:00,47.7,47.76,47.7,47.73,25669.0,34.5293,34.5727,34.5293,34.551,25669.0
2021-07-27 14:40:00,47.74,47.75,47.71,47.73,18670.0,34.5582,34.5654,34.5365,34.551,18670.0
2021-07-27 14:45:00,47.73,47.78,47.72,47.77,31848.0,34.551,34.5872,34.5437,34.5799,31848.0
2021-07-27 14:50:00,47.77,47.8,47.74,47.75,27553.0,34.5799,34.6016,34.5582,34.5654,27553.0
2021-07-27 14:55:00,47.75,47.78,47.74,47.76,30065.0,34.5654,34.5872,34.5582,34.5727,30065.0
2021-07-27 15:00:00,47.76,47.79,47.75,47.76,33465.0,34.5727,34.5944,34.5654,34.5727,33465.0
2021-07-27 15:05:00,47.76,47.78,47.74,47.76,34017.0,34.5727,34.5872,34.5582,34.5727,34017.0
2021-07-27 15:10:00,47.75,47.78,47.75,47.77,32693.0,34.5654,34.5872,34.5654,34.5799,32693.0
2021-07-27 15:15:00,47.78,47.78,47.72,47.75,29965.0,34.5872,34.5872,34.5437,34.5654,29965.0
2021-07-27 15:20:00,47.75,47.75,47.72,47.73,25691.0,34.5654,34.5654,34.5437,34.551,25691.0
2021-07-27 15:25:00,47.73,47.76,47.72,47.76,49755.0,34.551,34.5727,34.5437,34.5727,49755.0
2021-07-27 15:30:00,47.76,47.77,47.69,47.7,53085.0,34.5727,34.5799,34.522,34.5293,53085.0
2021-07-27 15:35:00,47.7,47.75,47.69,47.71,60849.0,34.5293,34.5654,34.522,34.5365,60849.0
2021-07-27 15:40:00,47.72,47.79,47.72,47.78,54453.0,34.5437,34.5944,34.5437,34.5872,54453.0
2021-07-27 15:45:00,47.77,47.81,47.77,47.8,53901.0,34.5799,34.6089,34.5799,34.6016,53901.0
2021-07-27 15:50:00,47.8,47.89,47.8,47.85,101192.0,34.6016,34.6668,34.6016,34.6378,101192.0
2021-07-27 15:55:00,47.85,47.86,47.78,47.79,393417.0,34.6378,34.6451,34.5872,34.5944,393417.0
2021-07-28 09:30:00,47.81,47.87,47.67,47.8,143990.0,34.6089,34.6523,34.5075,34.6016,143990.0
2021-07-28 09:35:00,47.81,47.87,47.76,47.87,37646.0,34.6089,34.6523,34.5727,34.6523,37646.0
2021-07-28 09:40:00,47.85,47.96,47.85,47.92,45944.0,34.6378,34.7175,34.6378,34.6885,45944.0
2021-07-28 09:45:00,47.91,47.93,47.86,47.89,54994.0,34.6813,34.6957,34.6451,34.6668,54994.0
2021-07-28 09:50:00,47.89,47.91,47.83,47.83,54626.0,34.6668,34.6813,34.6234,34.6234,54626.0
2021-07-28 09:55:00,47.82,47.87,47.8,47.85,83838.0,34.6161,34.6523,34.6016,34.6378,83838.0
2021-07-28 10:00:00,47.85,47.86,47.68,47.71,49498.0,34.6378,34.6451,34.5148,34.5365,49498.0
2021-07-28 10:05:00,47.71,47.73,47.61,47.62,38581.0,34.5365,34.551,34.4641,34.4713,38581.0
2021-07-28 10:10:00,47.63,47.65,47.59,47.63,51132.0,34.4786,34.4931,34.4496,34.4786,51132.0
2021-07-28 10:15:00,47.63,47.68,47.55,47.56,42816.0,34.4786,34.5148,34.4207,34.4279,42816.0
2021-07-28 10:20:00,47.57,47.63,47.55,47.59,37590.0,34.4351,34.4786,34.4207,34.4496,37590.0
2021-07-28 10:25:00,47.6,47.64,47.59,47.62,39491.0,34.4569,34.4858,34.4496,34.4713,39491.0
2021-07-28 10:30:00,47.62,47.65,47.59,47.65,40226.0,34.4713,34.4931,34.4496,34.4931,40226.0
2021-07-28 10:35:00,47.65,47.74,47.63,47.68,80334.0,34.4931,34.5582,34.4786,34.5148,80334.0
2021-07-28 10:40:00,47.69,47.72,47.67,47.69,44867.0,34.522,34.5437,34.5075,34.522,44867.0
2021-07-28 10:45:00,47.69,47.77,47.69,47.71,33604.0,34.522,34.5799,34.522,34.5365,33604.0
2021-07-28 10:50:00,47.71,47.72,47.64,47.64,17673.0,34.5365,34.5437,34.4858,34.4858,17673.0
2021-07-28 10:55:00,47.65,47.71,47.64,47.67,40481.0,34.4931,34.5365,34.4858,34.5075,40481.0
2021-07-28 11:00:00,47.67,47.69,47.64,47.68,22508.0,34.5075,34.522,34.4858,34.5148,22508.0
2021-07-28 11:05:00,47.68,47.68,47.62,47.65,30271.0,34.5148,34.5148,34.4713,34.4931,30271.0
2021-07-28 11:10:00,47.64,47.64,47.58,47.61,43858.0,34.4858,34.4858,34.4424,34.4641,43858.0
2021-07-28 11:15:00,47.61,47.64,47.56,47.56,24058.0,34.4641,34.4858,34.4279,34.4279,24058.0
2021-07-28 11:20:00,47.57,47.67,47.55,47.66,50265.0,34.4351,34.5075,34.4207,34.5003,50265.0
2021-07-28 11:25:00,47.67,47.74,47.66,47.7,54065.0,34.5075,34.5582,34.5003,34.5293,54065.0
2021-07-28 11:30:00,47.7,47.74,47.67,47.68,36121.0,34.5293,34.5582,34.5075,34.5148,36121.0
2021-07-28 11:35:00,47.69,47.73,47.67,47.72,26680.0,34.522,34.551,34.5075,34.5437,26680.0
2021-07-28 11:40:00,47.72,47.75,47.7,47.74,42161.0,34.5437,34.5654,34.5293,34.5582,42161.0
2021-07-28 11:45:00,47.74,47.78,47.72,47.73,41088.0,34.5582,34.5872,34.5437,34.551,41088.0
2021-07-28 11:50:00,47.74,47.76,47.71,47.74,20294.0,34.5582,34.5727,34.5365,34.5582,20294.0
2021-07-28 11:55:00,47.74,47.75,47.67,47.68,29301.0,34.5582,34.5654,34.5075,34.5148,29301.0
2021-07-28 12:00:00,47.69,47.71,47.65,47.65,25886.0,34.522,34.5365,34.4931,34.4931,25886.0
2021-07-28 12:05:00,47.65,47.66,47.61,47.63,44909.0,34.4931,34.5003,34.4641,34.4786,44909.0
2021-07-28 12:10:00,47.63,47.63,47.6,47.6,19637.0,34.4786,34.4786,34.4569,34.4569,19637.0
2021-07-28 12:15:00,47.61,47.65,47.6,47.63,39312.0,34.4641,34.4931,34.4569,34.4786,39312.0
2021-07-28 12:20:00,47.62,47.62,47.56,47.58,45862.0,34.4713,34.4713,34.4279,34.4424,45862.0
2021-07-28 12:25:00,47.58,47.59,47.56,47.58,23171.0,34.4424,34.4496,34.4279,34.4424,23171.0
2021-07-28 12:30:00,47.58,47.64,47.58,47.64,37913.0,34.4424,34.4858,34.4424,34.4858,37913.0
2021-07-28 12:35:00,47.64,47.65,47.61,47.64,21798.0,34.4858,34.4931,34.4641,34.4858,21798.0
2021-07-28 12:40:00,47.65,47.65,47.61,47.62,24460.0,34.4931,34.4931,34.4641,34.4713,24460.0
2021-07-28 12:45:00,47.62,47.64,47.6,47.63,22145.0,34.4713,34.4858,34.4569,34.4786,22145.0
2021-07-28 12:50:00,47.63,47.66,47.6,47.61,29215.0,34.4786,34.5003,34.4569,34.4641,29215.0
2021-07-28 12:55:00,47.61,47.63,47.6,47.63,14487.0,34.4641,34.4786,34.4569,34.4786,14487.0
2021-07-28 13:00:00,47.63,47.65,47.61,47.61,21823.0,34.4786,34.4931,34.4641,34.4641,21823.0
2021-07-28 13:05:00,47.61,47.62,47.59,47.61,22045.0,34.4641,34.4713,34.4496,34.4641,22045.0
2021-07-28 13:10:00,47.61,47.61,47.58,47.59,19624.0,34.4641,34.4641,34.4424,34.4496,19624.0
2021-07-28 13:15:00,47.59,47.69,47.59,47.67,40328.0,34.4496,34.522,34.4496,34.5075,40328.0
2021-07-28 13:20:00,47.68,47.69,47.62,47.65,62364.0,34.5148,34.522,34.4713,34.4931,62364.0
2021-07-28 13:25:00,47.65,47.67,47.59,47.59,31110.0,34.4931,34.5075,34.4496,34.4496,31110.0
2021-07-28 13:30:00,47.59,47.61,47.55,47.55,41159.0,34.4496,34.4641,34.4207,34.4207,41159.0
2021-07-28 13:35:00,47.55,47.59,47.54,47.59,55982.0,34.4207,34.4496,34.4134,34.4496,55982.0
2021-07-28 13:40:00,47.59,47.6,47.57,47.6,11679.0,34.4496,34.4569,34.4351,34.4569,11679.0
2021-07-28 13:45:00,47.6,47.62,47.58,47.58,23614.0,34.4569,34.4713,34.4424,34.4424,23614.0
2021-07-28 13:50:00,47.58,47.6,47.54,47.55,32128.0,34.4424,34.4569,34.4134,34.4207,32128.0
2021-07-28 13:55:00,47.55,47.57,47.53,47.55,41873.0,34.4207,34.4351,34.4062,34.4207,41873.0
2021-07-28 14:00:00,47.55,47.55,47.48,47.52,64340.0,34.4207,34.4207,34.37,34.399,64340.0
2021-07-28 14:05:00,47.51,47.55,47.49,47.55,31260.0,34.3917,34.4207,34.3772,34.4207,31260.0
2021-07-28 14:10:00,47.55,47.6,47.54,47.57,53343.0,34.4207,34.4569,34.4134,34.4351,53343.0
2021-07-28 14:15:00,47.57,47.63,47.57,47.59,68302.0,34.4351,34.4786,34.4351,34.4496,68302.0
2021-07-28 14:20:00,47.59,47.62,47.57,47.58,44964.0,34.4496,34.4713,34.4351,34.4424,44964.0
2021-07-28 14:25:00,47.59,47.59,47.54,47.58,127821.0,34.4496,34.4496,34.4134,34.4424,127821.0
2021-07-28 14:30:00,47.58,47.61,47.57,47.59,35596.0,34.4424,34.4641,34.4351,34.4496,35596.0
2021-07-28 14:35:00,47.59,47.63,47.57,47.6,81653.0,34.4496,34.4786,34.4351,34.4569,81653.0
2021-07-28 14:40:00,47.61,47.67,47.6,47.66,58988.0,34.4641,34.5075,34.4569,34.5003,58988.0
2021-07-28 14:45:00,47.66,47.72,47.66,47.71,44400.0,34.5003,34.5437,34.5003,34.5365,44400.0
2021-07-28 14:50:00,47.71,47.73,47.67,47.68,60599.0,34.5365,34.551,34.5075,34.5148,60599.0
2021-07-28 14:55:00,47.69,47.72,47.67,47.68,97327.0,34.522,34.5437,34.5075,34.5148,97327.0
2021-07-28 15:00:00,47.68,47.72,47.65,47.68,182690.0,34.5148,34.5437,34.4931,34.5148,182690.0
2021-07-28 15:05:00,47.68,47.77,47.67,47.67,187125.0,34.5148,34.5799,34.5075,34.5075,187125.0
2021-07-28 15:10:00,47.68,47.68,47.66,47.68,38527.0,34.5148,34.5148,34.5003,34.5148,38527.0
2021-07-28 15:15:00,47.68,47.69,47.58,47.6,64844.0,34.5148,34.522,34.4424,34.4569,64844.0
2021-07-28 15:20:00,47.61,47.65,47.59,47.63,78663.0,34.4641,34.4931,34.4496,34.4786,78663.0
2021-07-28 15:25:00,47.64,47.64,47.58,47.63,54318.0,34.4858,34.4858,34.4424,34.4786,54318.0
2021-07-28 15:30:00,47.63,47.69,47.63,47.68,65638.0,34.4786,34.522,34.4786,34.5148,65638.0
2021-07-28 15:35:00,47.67,47.68,47.61,47.63,52517.0,34.5075,34.5148,34.4641,34.4786,52517.0
2021-07-28 15:40:00,47.63,47.69,47.62,47.69,51174.0,34.4786,34.522,34.4713,34.522,51174.0
2021-07-28 15:45:00,47.68,47.7,47.66,47.7,57687.0,34.5148,34.5293,34.5003,34.5293,57687.0
2021-07-28 15:50:00,47.7,47.74,47.69,47.72,143151.0,34.5293,34.5582,34.522,34.5437,143151.0
2021-07-28 15:55:00,47.71,47.72,47.62,47.62,358291.0,34.5365,34.5437,34.4713,34.4713,358291.0
2021-07-29 09:30:00,47.66,47.99,47.59,47.97,203271.0,34.5003,34.7392,34.4496,34.7247,203271.0
2021-07-29 09:35:00,47.96,48.57,47.96,48.44,357501.0,34.7175,35.159,34.7175,35.0649,357501.0
2021-07-29 09:40:00,48.47,48.53,48.27,48.4,149214.0,35.0866,35.1301,34.9419,35.036,149214.0
2021-07-29 09:45:00,48.4,48.65,48.36,48.6,211974.0,35.036,35.2169,35.007,35.1807,211974.0
2021-07-29 09:50:00,48.59,48.62,48.31,48.36,146069.0,35.1735,35.1952,34.9708,35.007,146069.0
2021-07-29 09:55:00,48.35,48.56,48.35,48.52,156385.0,34.9998,35.1518,34.9998,35.1228,156385.0
2021-07-29 10:00:00,48.51,48.56,48.29,48.37,99988.0,35.1156,35.1518,34.9563,35.0143,99988.0
2021-07-29 10:05:00,48.37,48.62,48.37,48.59,64761.0,35.0143,35.1952,35.0143,35.1735,64761.0
2021-07-29 10:10:00,48.59,48.61,48.51,48.54,54767.0,35.1735,35.188,35.1156,35.1373,54767.0
2021-07-29 10:15:00,48.54,48.58,48.5,48.54,83068.0,35.1373,35.1663,35.1084,35.1373,83068.0
2021-07-29 10:20:00,48.54,48.62,48.51,48.59,173283.0,35.1373,35.1952,35.1156,35.1735,173283.0
2021-07-29 10:25:00,48.59,48.68,48.58,48.6,129591.0,35.1735,35.2387,35.1663,35.1807,129591.0
2021-07-29 10:30:00,48.58,48.65,48.55,48.65,49134.0,35.1663,35.2169,35.1446,35.2169,49134.0
2021-07-29 10:35:00,48.63,48.71,48.56,48.66,251562.0,35.2025,35.2604,35.1518,35.2242,251562.0
2021-07-29 10:40:00,48.67,48.71,48.64,48.64,94295.0,35.2314,35.2604,35.2097,35.2097,94295.0
2021-07-29 10:45:00,48.65,48.69,48.6,48.66,106873.0,35.2169,35.2459,35.1807,35.2242,106873.0
2021-07-29 10:50:00,48.65,48.66,48.41,48.41,71837.0,35.2169,35.2242,35.0432,35.0432,71837.0
2021-07-29 10:55:00,48.42,48.58,48.41,48.53,55773.0,35.0504,35.1663,35.0432,35.1301,55773.0
2021-07-29 11:00:00,48.53,48.6,48.51,48.56,59607.0,35.1301,35.1807,35.1156,35.1518,59607.0
2021-07-29 11:05:00,48.56,48.56,48.5,48.52,28956.0,35.1518,35.1518,35.1084,35.1228,28956.0
2021-07-29 11:10:00,48.53,48.56,48.51,48.55,44892.0,35.1301,35.1518,35.1156,35.1446,44892.0
2021-07-29 11:15:00,48.55,48.55,48.43,48.44,59822.0,35.1446,35.1446,35.0577,35.0649,59822.0
2021-07-29 11:20:00,48.44,48.53,48.43,48.52,45229.0,35.0649,35.1301,35.0577,35.1228,45229.0
2021-07-29 11:25:00,48.53,48.57,48.5,48.52,35627.0,35.1301,35.159,35.1084,35.1228,35627.0
2021-07-29 11:30:00,48.53,48.57,48.52,48.55,38358.0,35.1301,35.159,35.1228,35.1446,38358.0
2021-07-29 11:35:00,48.55,48.64,48.54,48.59,114667.0,35.1446,35.2097,35.1373,35.1735,114667.0
2021-07-29 11:40:00,48.61,48.62,48.52,48.52,41763.0,35.188,35.1952,35.1228,35.1228,41763.0
2021-07-29 11:45:00,48.52,48.52,48.45,48.48,31831.0,35.1228,35.1228,35.0722,35.0939,31831.0
2021-07-29 11:50:00,48.48,48.5,48.45,48.48,26819.0,35.0939,35.1084,35.0722,35.0939,26819.0
2021-07-29 11:55:00,48.48,48.5,48.45,48.45,43580.0,35.0939,35.1084,35.0722,35.0722,43580.0
2021-07-29 12:00:00,48.46,48.49,48.42,48.48,32827.0,35.0794,35.1011,35.0504,35.0939,32827.0
2021-07-29 12:05:00,48.48,48.53,48.46,48.52,37416.0,35.0939,35.1301,35.0794,35.1228,37416.0
2021-07-29 12:10:00,48.52,48.55,48.5,48.53,33981.0,35.1228,35.1446,35.1084,35.1301,33981.0
2021-07-29 12:15:00,48.52,48.54,48.5,48.53,23405.0,35.1228,35.1373,35.1084,35.1301,23405.0
2021-07-29 12:20:00,48.53,48.53,48.49,48.49,34894.0,35.1301,35.1301,35.1011,35.1011,34894.0
2021-07-29 12:25:00,48.5,48.51,48.49,48.51,28831.0,35.1084,35.1156,35.1011,35.1156,28831.0
2021-07-29 12:30:00,48.5,48.61,48.5,48.59,73842.0,35.1084,35.188,35.1084,35.1735,73842.0
2021-07-29 12:35:00,48.6,48.61,48.57,48.6,41867.0,35.1807,35.188,35.159,35.1807,41867.0
2021-07-29 12:40:00,48.59,48.62,48.58,48.59,34688.0,35.1735,35.1952,35.1663,35.1735,34688.0
2021-07-29 12:45:00,48.59,48.61,48.56,48.57,30623.0,35.1735,35.188,35.1518,35.159,30623.0
2021-07-29 12:50:00,48.57,48.73,48.56,48.7,242476.0,35.159,35.2749,35.1518,35.2531,242476.0
2021-07-29 12:55:00,48.71,48.8,48.7,48.73,495134.0,35.2604,35.3255,35.2531,35.2749,495134.0
2021-07-29 13:00:00,48.73,48.79,48.66,48.77,101647.0,35.2749,35.3183,35.2242,35.3038,101647.0
2021-07-29 13:05:00,48.77,48.88,48.76,48.87,277735.0,35.3038,35.3834,35.2966,35.3762,277735.0
2021-07-29 13:10:00,48.87,48.87,48.77,48.82,58519.0,35.3762,35.3762,35.3038,35.34,58519.0
2021-07-29 13:15:00,48.82,48.84,48.79,48.83,29722.0,35.34,35.3545,35.3183,35.3472,29722.0
2021-07-29 13:20:00,48.84,48.93,48.78,48.9,82998.0,35.3545,35.4196,35.311,35.3979,82998.0
2021-07-29 13:25:00,48.91,48.95,48.88,48.9,66527.0,35.4052,35.4341,35.3834,35.3979,66527.0
2021-07-29 13:30:00,48.9,48.92,48.86,48.9,26512.0,35.3979,35.4124,35.369,35.3979,26512.0
2021-07-29 13:35:00,48.91,48.91,48.85,48.89,52173.0,35.4052,35.4052,35.3617,35.3907,52173.0
2021-07-29 13:40:00,48.89,48.91,48.85,48.9,60708.0,35.3907,35.4052,35.3617,35.3979,60708.0
2021-07-29 13:45:00,48.9,48.93,48.86,48.9,55904.0,35.3979,35.4196,35.369,35.3979,55904.0
2021-07-29 13:50:00,48.9,48.92,48.86,48.9,63529.0,35.3979,35.4124,35.369,35.3979,63529.0
2021-07-29 13:55:00,48.9,48.95,48.89,48.91,58548.0,35.3979,35.4341,35.3907,35.4052,58548.0
2021-07-29 14:00:00,48.91,49.01,48.85,48.87,154053.0,35.4052,35.4775,35.3617,35.3762,154053.0
2021-07-29 14:05:00,48.87,48.9,48.77,48.79,45463.0,35.3762,35.3979,35.3038,35.3183,45463.0
2021-07-29 14:10:00,48.8,48.87,48.78,48.87,28514.0,35.3255,35.3762,35.311,35.3762,28514.0
2021-07-29 14:15:00,48.87,48.9,48.84,48.89,33423.0,35.3762,35.3979,35.3545,35.3907,33423.0
2021-07-29 14:20:00,48.89,48.9,48.81,48.81,46892.0,35.3907,35.3979,35.3328,35.3328,46892.0
2021-07-29 14:25:00,48.82,48.84,48.74,48.75,61134.0,35.34,35.3545,35.2821,35.2893,61134.0
2021-07-29 14:30:00,48.75,48.75,48.67,48.68,28367.0,35.2893,35.2893,35.2314,35.2387,28367.0
2021-07-29 14:35:00,48.67,48.68,48.62,48.64,40636.0,35.2314,35.2387,35.1952,35.2097,40636.0
2021-07-29 14:40:00,48.64,48.67,48.59,48.63,61268.0,35.2097,35.2314,35.1735,35.2025,61268.0
2021-07-29 14:45:00,48.62,48.7,48.61,48.68,41360.0,35.1952,35.2531,35.188,35.2387,41360.0
2021-07-29 14:50:00,48.68,48.72,48.65,48.7,26405.0,35.2387,35.2676,35.2169,35.2531,26405.0
2021-07-29 14:55:00,48.71,48.76,48.7,48.73,35461.0,35.2604,35.2966,35.2531,35.2749,35461.0
2021-07-29 15:00:00,48.74,48.75,48.7,48.75,30340.0,35.2821,35.2893,35.2531,35.2893,30340.0
2021-07-29 15:05:00,48.74,48.79,48.74,48.79,22830.0,35.2821,35.3183,35.2821,35.3183,22830.0
2021-07-29 15:10:00,48.79,48.83,48.76,48.77,48382.0,35.3183,35.3472,35.2966,35.3038,48382.0
2021-07-29 15:15:00,48.76,48.77,48.72,48.73,44050.0,35.2966,35.3038,35.2676,35.2749,44050.0
2021-07-29 15:20:00,48.73,48.73,48.62,48.68,55600.0,35.2749,35.2749,35.1952,35.2387,55600.0
2021-07-29 15:25:00,48.68,48.73,48.64,48.72,47705.0,35.2387,35.2749,35.2097,35.2676,47705.0
2021-07-29 15:30:00,48.72,48.73,48.68,48.7,57840.0,35.2676,35.2749,35.2387,35.2531,57840.0
2021-07-29 15:35:00,48.7,48.71,48.66,48.68,52718.0,35.2531,35.2604,35.2242,35.2387,52718.0
2021-07-29 15:40:00,48.68,48.72,48.64,48.66,68448.0,35.2387,35.2676,35.2097,35.2242,68448.0
2021-07-29 15:45:00,48.66,48.66,48.6,48.61,100332.0,35.2242,35.2242,35.1807,35.188,100332.0
2021-07-29 15:50:00,48.6,48.66,48.59,48.65,165297.0,35.1807,35.2242,35.1735,35.2169,165297.0
2021-07-29 15:55:00,48.65,48.65,48.55,48.6,352997.0,35.2169,35.2169,35.1446,35.1807,352997.0
2021-07-30 09:30:00,48.49,48.67,48.16,48.57,269504.0,35.1011,35.2314,34.8622,35.159,269504.0
2021-07-30 09:35:00,48.59,48.67,48.49,48.56,86076.0,35.1735,35.2314,35.1011,35.1518,86076.0
2021-07-30 09:40:00,48.55,48.64,48.48,48.5,121222.0,35.1446,35.2097,35.0939,35.1084,121222.0
2021-07-30 09:45:00,48.49,48.5,48.36,48.41,130689.0,35.1011,35.1084,35.007,35.0432,130689.0
2021-07-30 09:50:00,48.41,48.49,48.32,48.33,79451.0,35.0432,35.1011,34.9781,34.9853,79451.0
2021-07-30 09:55:00,48.33,48.39,48.27,48.31,89825.0,34.9853,35.0287,34.9419,34.9708,89825.0
2021-07-30 10:00:00,48.31,48.31,48.13,48.16,130120.0,34.9708,34.9708,34.8405,34.8622,130120.0
2021-07-30 10:05:00,48.16,48.22,48.14,48.2,115195.0,34.8622,34.9057,34.8478,34.8912,115195.0
2021-07-30 10:10:00,48.2,48.27,48.15,48.2,94083.0,34.8912,34.9419,34.855,34.8912,94083.0
2021-07-30 10:15:00,48.2,48.28,48.16,48.18,92938.0,34.8912,34.9491,34.8622,34.8767,92938.0
2021-07-30 10:20:00,48.19,48.23,48.14,48.2,65741.0,34.884,34.9129,34.8478,34.8912,65741.0
2021-07-30 10:25:00,48.21,48.21,48.07,48.08,84881.0,34.8984,34.8984,34.7971,34.8043,84881.0
2021-07-30 10:30:00,48.08,48.14,48.07,48.12,73234.0,34.8043,34.8478,34.7971,34.8333,73234.0
2021-07-30 10:35:00,48.12,48.19,48.11,48.19,42406.0,34.8333,34.884,34.826,34.884,42406.0
2021-07-30 10:40:00,48.19,48.19,48.13,48.14,37906.0,34.884,34.884,34.8405,34.8478,37906.0
2021-07-30 10:45:00,48.14,48.21,48.12,48.15,29897.0,34.8478,34.8984,34.8333,34.855,29897.0
2021-07-30 10:50:00,48.15,48.18,48.14,48.15,25380.0,34.855,34.8767,34.8478,34.855,25380.0
2021-07-30 10:55:00,48.15,48.15,48.11,48.13,26446.0,34.855,34.855,34.826,34.8405,26446.0
2021-07-30 11:00:00,48.13,48.14,48.02,48.07,127646.0,34.8405,34.8478,34.7609,34.7971,127646.0
2021-07-30 11:05:00,48.07,48.15,48.06,48.13,36446.0,34.7971,34.855,34.7899,34.8405,36446.0
2021-07-30 11:10:00,48.13,48.18,48.11,48.16,45533.0,34.8405,34.8767,34.826,34.8622,45533.0
2021-07-30 11:15:00,48.16,48.21,48.15,48.19,25030.0,34.8622,34.8984,34.855,34.884,25030.0
2021-07-30 11:20:00,48.18,48.19,48.12,48.18,72195.0,34.8767,34.884,34.8333,34.8767,72195.0
2021-07-30 11:25:00,48.18,48.19,48.11,48.13,60091.0,34.8767,34.884,34.826,34.8405,60091.0
2021-07-30 11:30:00,48.13,48.14,48.03,48.04,52779.0,34.8405,34.8478,34.7681,34.7754,52779.0
2021-07-30 11:35:00,48.04,48.05,48.01,48.03,47016.0,34.7754,34.7826,34.7537,34.7681,47016.0
2021-07-30 11:40:00,48.04,48.06,48.01,48.02,26959.0,34.7754,34.7899,34.7537,34.7609,26959.0
2021-07-30 11:45:00,48.02,48.03,47.94,47.95,70584.0,34.7609,34.7681,34.703,34.7102,70584.0
2021-07-30 11:50:00,47.95,47.98,47.93,47.96,32069.0,34.7102,34.7319,34.6957,34.7175,32069.0
2021-07-30 11:55:00,47.95,47.96,47.91,47.93,19563.0,34.7102,34.7175,34.6813,34.6957,19563.0
2021-07-30 12:00:00,47.93,47.98,47.91,47.91,40097.0,34.6957,34.7319,34.6813,34.6813,40097.0
2021-07-30 12:05:00,47.91,47.95,47.91,47.95,30180.0,34.6813,34.7102,34.6813,34.7102,30180.0
2021-07-30 12:10:00,47.95,48.01,47.93,48.0,53486.0,34.7102,34.7537,34.6957,34.7464,53486.0
2021-07-30 12:15:00,47.99,48.0,47.93,47.96,28809.0,34.7392,34.7464,34.6957,34.7175,28809.0
2021-07-30 12:20:00,47.95,47.98,47.93,47.98,20715.0,34.7102,34.7319,34.6957,34.7319,20715.0
2021-07-30 12:25:00,47.98,48.0,47.96,47.97,17335.0,34.7319,34.7464,34.7175,34.7247,17335.0
2021-07-30 12:30:00,47.97,47.97,47.94,47.95,24690.0,34.7247,34.7247,34.703,34.7102,24690.0
2021-07-30 12:35:00,47.95,47.96,47.94,47.94,18449.0,34.7102,34.7175,34.703,34.703,18449.0
2021-07-30 12:40:00,47.94,47.99,47.92,47.96,34294.0,34.703,34.7392,34.6885,34.7175,34294.0
2021-07-30 12:45:00,47.96,47.97,47.93,47.95,43651.0,34.7175,34.7247,34.6957,34.7102,43651.0
2021-07-30 12:50:00,47.95,47.97,47.94,47.94,20921.0,34.7102,34.7247,34.703,34.703,20921.0
2021-07-30 12:55:00,47.94,47.95,47.89,47.9,43741.0,34.703,34.7102,34.6668,34.674,43741.0
2021-07-30 13:00:00,47.9,47.91,47.86,47.88,27906.0,34.674,34.6813,34.6451,34.6596,27906.0
2021-07-30 13:05:00,47.88,47.9,47.81,47.81,74813.0,34.6596,34.674,34.6089,34.6089,74813.0
2021-07-30 13:10:00,47.81,47.87,47.81,47.83,41851.0,34.6089,34.6523,34.6089,34.6234,41851.0
2021-07-30 13:15:00,47.84,47.85,47.81,47.82,29095.0,34.6306,34.6378,34.6089,34.6161,29095.0
2021-07-30 13:20:00,47.83,47.84,47.8,47.81,38359.0,34.6234,34.6306,34.6016,34.6089,38359.0
2021-07-30 13:25:00,47.8,47.81,47.76,47.77,29585.0,34.6016,34.6089,34.5727,34.5799,29585.0
2021-07-30 13:30:00,47.76,47.82,47.76,47.82,28284.0,34.5727,34.6161,34.5727,34.6161,28284.0
2021-07-30 13:35:00,47.82,47.83,47.79,47.83,24235.0,34.6161,34.6234,34.5944,34.6234,24235.0
2021-07-30 13:40:00,47.82,47.84,47.8,47.81,26997.0,34.6161,34.6306,34.6016,34.6089,26997.0
2021-07-30 13:45:00,47.8,47.8,47.76,47.8,30593.0,34.6016,34.6016,34.5727,34.6016,30593.0
2021-07-30 13:50:00,47.8,47.81,47.79,47.79,17829.0,34.6016,34.6089,34.5944,34.5944,17829.0
2021-07-30 13:55:00,47.8,47.82,47.79,47.82,16261.0,34.6016,34.6161,34.5944,34.6161,16261.0
2021-07-30 14:00:00,47.82,47.83,47.78,47.78,35671.0,34.6161,34.6234,34.5872,34.5872,35671.0
2021-07-30 14:05:00,47.78,47.79,47.76,47.78,25698.0,34.5872,34.5944,34.5727,34.5872,25698.0
2021-07-30 14:10:00,47.79,47.79,47.75,47.77,24426.0,34.5944,34.5944,34.5654,34.5799,24426.0
2021-07-30 14:15:00,47.77,47.79,47.72,47.74,82402.0,34.5799,34.5944,34.5437,34.5582,82402.0
2021-07-30 14:20:00,47.73,47.76,47.73,47.75,22146.0,34.551,34.5727,34.551,34.5654,22146.0
2021-07-30 14:25:00,47.75,47.75,47.71,47.72,24788.0,34.5654,34.5654,34.5365,34.5437,24788.0
2021-07-30 14:30:00,47.71,47.73,47.67,47.72,58111.0,34.5365,34.551,34.5075,34.5437,58111.0
2021-07-30 14:35:00,47.72,47.75,47.7,47.72,39830.0,34.5437,34.5654,34.5293,34.5437,39830.0
2021-07-30 14:40:00,47.72,47.75,47.71,47.72,38343.0,34.5437,34.5654,34.5365,34.5437,38343.0
2021-07-30 14:45:00,47.72,47.78,47.72,47.78,35567.0,34.5437,34.5872,34.5437,34.5872,35567.0
2021-07-30 14:50:00,47.78,47.91,47.77,47.91,112157.0,34.5872,34.6813,34.5799,34.6813,112157.0
2021-07-30 14:55:00,47.9,48.02,47.9,48.02,310516.0,34.674,34.7609,34.674,34.7609,310516.0
2021-07-30 15:00:00,48.02,48.05,47.99,48.02,58120.0,34.7609,34.7826,34.7392,34.7609,58120.0
2021-07-30 15:05:00,48.02,48.03,47.97,48.0,44065.0,34.7609,34.7681,34.7247,34.7464,44065.0
2021-07-30 15:10:00,48.0,48.01,47.98,47.98,32067.0,34.7464,34.7537,34.7319,34.7319,32067.0
2021-07-30 15:15:00,47.98,47.99,47.93,47.95,45957.0,34.7319,34.7392,34.6957,34.7102,45957.0
2021-07-30 15:20:00,47.95,47.95,47.89,47.89,43709.0,34.7102,34.7102,34.6668,34.6668,43709.0
2021-07-30 15:25:00,47.89,47.99,47.88,47.99,54733.0,34.6668,34.7392,34.6596,34.7392,54733.0
2021-07-30 15:30:00,47.98,48.0,47.95,47.98,41857.0,34.7319,34.7464,34.7102,34.7319,41857.0
2021-07-30 15:35:00,47.98,47.99,47.92,47.93,47785.0,34.7319,34.7392,34.6885,34.6957,47785.0
2021-07-30 15:40:00,47.93,47.97,47.93,47.93,58016.0,34.6957,34.7247,34.6957,34.6957,58016.0
2021-07-30 15:45:00,47.94,47.98,47.92,47.97,81855.0,34.703,34.7319,34.6885,34.7247,81855.0
2021-07-30 15:50:00,47.97,48.0,47.93,47.98,166335.0,34.7247,34.7464,34.6957,34.7319,166335.0
2021-07-30 15:55:00,47.97,48.05,47.95,48.04,646497.0,34.7247,34.7826,34.7102,34.7754,646497.0
2021-08-02 09:30:00,48.24,48.53,48.21,48.49,284235.0,34.9202,35.1301,34.8984,35.1011,284235.0
2021-08-02 09:35:00,48.49,48.67,48.31,48.34,311850.0,35.1011,35.2314,34.9708,34.9925,311850.0
2021-08-02 09:40:00,48.33,48.56,48.33,48.45,127267.0,34.9853,35.1518,34.9853,35.0722,127267.0
2021-08-02 09:45:00,48.46,48.69,48.46,48.66,81715.0,35.0794,35.2459,35.0794,35.2242,81715.0
2021-08-02 09:50:00,48.66,48.69,48.46,48.47,160567.0,35.2242,35.2459,35.0794,35.0866,160567.0
2021-08-02 09:55:00,48.46,48.5,48.37,48.41,80371.0,35.0794,35.1084,35.0143,35.0432,80371.0
2021-08-02 10:00:00,48.4,48.49,48.39,48.46,74298.0,35.036,35.1011,35.0287,35.0794,74298.0
2021-08-02 10:05:00,48.47,48.49,48.41,48.47,45212.0,35.0866,35.1011,35.0432,35.0866,45212.0
2021-08-02 10:10:00,48.47,48.49,48.32,48.39,122950.0,35.0866,35.1011,34.9781,35.0287,122950.0
2021-08-02 10:15:00,48.39,48.41,48.34,48.4,72597.0,35.0287,35.0432,34.9925,35.036,72597.0
2021-08-02 10:20:00,48.4,48.45,48.36,48.41,47888.0,35.036,35.0722,35.007,35.0432,47888.0
2021-08-02 10:25:00,48.4,48.45,48.3,48.3,87213.0,35.036,35.0722,34.9636,34.9636,87213.0
2021-08-02 10:30:00,48.31,48.41,48.31,48.39,54753.0,34.9708,35.0432,34.9708,35.0287,54753.0
2021-08-02 10:35:00,48.39,48.39,48.3,48.3,56009.0,35.0287,35.0287,34.9636,34.9636,56009.0
2021-08-02 10:40:00,48.3,48.31,48.24,48.25,69051.0,34.9636,34.9708,34.9202,34.9274,69051.0
2021-08-02 10:45:00,48.25,48.26,48.22,48.23,64569.0,34.9274,34.9346,34.9057,34.9129,64569.0
2021-08-02 10:50:00,48.23,48.24,48.14,48.2,118099.0,34.9129,34.9202,34.8478,34.8912,118099.0
2021-08-02 10:55:00,48.19,48.19,48.14,48.15,35492.0,34.884,34.884,34.8478,34.855,35492.0
2021-08-02 11:00:00,48.16,48.19,48.1,48.14,89795.0,34.8622,34.884,34.8188,34.8478,89795.0
2021-08-02 11:05:00,48.13,48.19,48.11,48.18,32352.0,34.8405,34.884,34.826,34.8767,32352.0
2021-08-02 11:10:00,48.18,48.18,48.12,48.12,29424.0,34.8767,34.8767,34.8333,34.8333,29424.0
2021-08-02 11:15:00,48.13,48.14,48.11,48.14,24358.0,34.8405,34.8478,34.826,34.8478,24358.0
2021-08-02 11:20:00,48.14,48.16,48.11,48.15,27820.0,34.8478,34.8622,34.826,34.855,27820.0
2021-08-02 11:25:00,48.16,48.16,48.09,48.1,57979.0,34.8622,34.8622,34.8116,34.8188,57979.0
2021-08-02 11:30:00,48.1,48.17,48.1,48.16,43294.0,34.8188,34.8695,34.8188,34.8622,43294.0
2021-08-02 11:35:00,48.16,48.17,48.08,48.11,31388.0,34.8622,34.8695,34.8043,34.826,31388.0
2021-08-02 11:40:00,48.11,48.12,48.06,48.08,33096.0,34.826,34.8333,34.7899,34.8043,33096.0
2021-08-02 11:45:00,48.07,48.08,48.01,48.05,58245.0,34.7971,34.8043,34.7537,34.7826,58245.0
2021-08-02 11:50:00,48.05,48.05,47.96,47.99,75858.0,34.7826,34.7826,34.7175,34.7392,75858.0
2021-08-02 11:55:00,47.98,48.0,47.93,47.93,19638.0,34.7319,34.7464,34.6957,34.6957,19638.0
2021-08-02 12:00:00,47.94,47.97,47.91,47.94,25562.0,34.703,34.7247,34.6813,34.703,25562.0
2021-08-02 12:05:00,47.94,47.99,47.93,47.98,27450.0,34.703,34.7392,34.6957,34.7319,27450.0
2021-08-02 12:10:00,47.98,47.99,47.94,47.96,40321.0,34.7319,34.7392,34.703,34.7175,40321.0
2021-08-02 12:15:00,47.96,47.97,47.94,47.96,28386.0,34.7175,34.7247,34.703,34.7175,28386.0
2021-08-02 12:20:00,47.95,47.96,47.88,47.89,31985.0,34.7102,34.7175,34.6596,34.6668,31985.0
2021-08-02 12:25:00,47.88,47.93,47.86,47.93,30752.0,34.6596,34.6957,34.6451,34.6957,30752.0
2021-08-02 12:30:00,47.92,48.02,47.91,48.0,74607.0,34.6885,34.7609,34.6813,34.7464,74607.0
2021-08-02 12:35:00,47.99,48.0,47.96,48.0,22746.0,34.7392,34.7464,34.7175,34.7464,22746.0
2021-08-02 12:40:00,48.0,48.0,47.95,47.98,21717.0,34.7464,34.7464,34.7102,34.7319,21717.0
2021-08-02 12:45:00,47.97,47.97,47.92,47.93,24661.0,34.7247,34.7247,34.6885,34.6957,24661.0
2021-08-02 12:50:00,47.94,47.94,47.9,47.91,18263.0,34.703,34.703,34.674,34.6813,18263.0
2021-08-02 12:55:00,47.91,47.92,47.89,47.91,27365.0,34.6813,34.6885,34.6668,34.6813,27365.0
2021-08-02 13:00:00,47.91,47.93,47.87,47.87,33213.0,34.6813,34.6957,34.6523,34.6523,33213.0
2021-08-02 13:05:00,47.88,47.9,47.86,47.88,24291.0,34.6596,34.674,34.6451,34.6596,24291.0
2021-08-02 13:10:00,47.88,47.94,47.87,47.92,36156.0,34.6596,34.703,34.6523,34.6885,36156.0
2021-08-02 13:15:00,47.91,47.93,47.87,47.92,33590.0,34.6813,34.6957,34.6523,34.6885,33590.0
2021-08-02 13:20:00,47.92,47.94,47.91,47.94,12183.0,34.6885,34.703,34.6813,34.703,12183.0
2021-08-02 13:25:00,47.94,47.94,47.88,47.9,18817.0,34.703,34.703,34.6596,34.674,18817.0
2021-08-02 13:30:00,47.9,47.91,47.87,47.9,17570.0,34.674,34.6813,34.6523,34.674,17570.0
2021-08-02 13:35:00,47.9,47.9,47.84,47.84,39210.0,34.674,34.674,34.6306,34.6306,39210.0
2021-08-02 13:40:00,47.85,47.87,47.83,47.86,29245.0,34.6378,34.6523,34.6234,34.6451,29245.0
2021-08-02 13:45:00,47.86,47.88,47.84,47.87,23622.0,34.6451,34.6596,34.6306,34.6523,23622.0
2021-08-02 13:50:00,47.87,47.91,47.87,47.91,16802.0,34.6523,34.6813,34.6523,34.6813,16802.0
2021-08-02 13:55:00,47.91,47.93,47.86,47.87,19765.0,34.6813,34.6957,34.6451,34.6523,19765.0
2021-08-02 14:00:00,47.86,47.86,47.77,47.77,44493.0,34.6451,34.6451,34.5799,34.5799,44493.0
2021-08-02 14:05:00,47.78,47.83,47.77,47.83,26060.0,34.5872,34.6234,34.5799,34.6234,26060.0
2021-08-02 14:10:00,47.83,47.86,47.82,47.85,15682.0,34.6234,34.6451,34.6161,34.6378,15682.0
2021-08-02 14:15:00,47.84,47.85,47.81,47.82,15858.0,34.6306,34.6378,34.6089,34.6161,15858.0
2021-08-02 14:20:00,47.82,47.83,47.77,47.78,17168.0,34.6161,34.6234,34.5799,34.5872,17168.0
2021-08-02 14:25:00,47.78,47.78,47.74,47.78,33522.0,34.5872,34.5872,34.5582,34.5872,33522.0
2021-08-02 14:30:00,47.77,47.78,47.73,47.73,25432.0,34.5799,34.5872,34.551,34.551,25432.0
2021-08-02 14:35:00,47.75,47.79,47.74,47.78,28841.0,34.5654,34.5944,34.5582,34.5872,28841.0
2021-08-02 14:40:00,47.78,47.79,47.74,47.79,38033.0,34.5872,34.5944,34.5582,34.5944,38033.0
2021-08-02 14:45:00,47.79,47.82,47.77,47.8,66873.0,34.5944,34.6161,34.5799,34.6016,66873.0
2021-08-02 14:50:00,47.8,47.83,47.78,47.81,25171.0,34.6016,34.6234,34.5872,34.6089,25171.0
2021-08-02 14:55:00,47.8,47.85,47.79,47.83,37626.0,34.6016,34.6378,34.5944,34.6234,37626.0
2021-08-02 15:00:00,47.84,47.88,47.82,47.86,26903.0,34.6306,34.6596,34.6161,34.6451,26903.0
2021-08-02 15:05:00,47.86,47.86,47.82,47.83,31203.0,34.6451,34.6451,34.6161,34.6234,31203.0
2021-08-02 15:10:00,47.83,47.83,47.78,47.79,35053.0,34.6234,34.6234,34.5872,34.5944,35053.0
2021-08-02 15:15:00,47.79,47.82,47.79,47.82,14842.0,34.5944,34.6161,34.5944,34.6161,14842.0
2021-08-02 15:20:00,47.82,47.83,47.75,47.78,63402.0,34.6161,34.6234,34.5654,34.5872,63402.0
2021-08-02 15:25:00,47.77,47.81,47.74,47.8,42083.0,34.5799,34.6089,34.5582,34.6016,42083.0
2021-08-02 15:30:00,47.8,47.83,47.77,47.83,90393.0,34.6016,34.6234,34.5799,34.6234,90393.0
2021-08-02 15:35:00,47.83,47.86,47.8,47.85,81939.0,34.6234,34.6451,34.6016,34.6378,81939.0
2021-08-02 15:40:00,47.85,47.89,47.84,47.84,96074.0,34.6378,34.6668,34.6306,34.6306,96074.0
2021-08-02 15:45:00,47.84,47.85,47.82,47.83,75247.0,34.6306,34.6378,34.6161,34.6234,75247.0
2021-08-02 15:50:00,47.83,47.87,47.81,47.82,96978.0,34.6234,34.6523,34.6089,34.6161,96978.0
2021-08-02 15:55:00,47.82,47.82,47.7,47.73,422565.0,34.6161,34.6161,34.5293,34.551,422565.0
2021-08-03 09:30:00,47.96,48.05,47.83,47.93,226884.0,34.7175,34.7826,34.6234,34.6957,226884.0
2021-08-03 09:35:00,47.92,47.96,47.85,47.86,87986.0,34.6885,34.7175,34.6378,34.6451,87986.0
2021-08-03 09:40:00,47.86,47.87,47.76,47.79,89726.0,34.6451,34.6523,34.5727,34.5944,89726.0
2021-08-03 09:45:00,47.78,47.78,47.66,47.74,98615.0,34.5872,34.5872,34.5003,34.5582,98615.0
2021-08-03 09:50:00,47.73,47.75,47.58,47.66,161288.0,34.551,34.5654,34.4424,34.5003,161288.0
2021-08-03 09:55:00,47.66,47.72,47.61,47.71,124219.0,34.5003,34.5437,34.4641,34.5365,124219.0
2021-08-03 10:00:00,47.71,47.8,47.7,47.75,74677.0,34.5365,34.6016,34.5293,34.5654,74677.0
2021-08-03 10:05:00,47.75,47.85,47.74,47.85,44646.0,34.5654,34.6378,34.5582,34.6378,44646.0
2021-08-03 10:10:00,47.86,47.86,47.77,47.77,88414.0,34.6451,34.6451,34.5799,34.5799,88414.0
2021-08-03 10:15:00,47.77,47.92,47.77,47.92,103119.0,34.5799,34.6885,34.5799,34.6885,103119.0
2021-08-03 10:20:00,47.91,47.92,47.83,47.84,63118.0,34.6813,34.6885,34.6234,34.6306,63118.0
2021-08-03 10:25:00,47.85,47.87,47.8,47.82,26958.0,34.6378,34.6523,34.6016,34.6161,26958.0
2021-08-03 10:30:00,47.81,47.82,47.71,47.75,42473.0,34.6089,34.6161,34.5365,34.5654,42473.0
2021-08-03 10:35:00,47.76,47.8,47.73,47.76,31404.0,34.5727,34.6016,34.551,34.5727,31404.0
2021-08-03 10:40:00,47.75,47.8,47.71,47.8,64393.0,34.5654,34.6016,34.5365,34.6016,64393.0
2021-08-03 10:45:00,47.8,47.86,47.75,47.84,47679.0,34.6016,34.6451,34.5654,34.6306,47679.0
2021-08-03 10:50:00,47.84,47.86,47.81,47.82,50211.0,34.6306,34.6451,34.6089,34.6161,50211.0
2021-08-03 10:55:00,47.82,47.83,47.78,47.8,41454.0,34.6161,34.6234,34.5872,34.6016,41454.0
2021-08-03 11:00:00,47.8,47.85,47.75,47.75,42414.0,34.6016,34.6378,34.5654,34.5654,42414.0
2021-08-03 11:05:00,47.75,47.81,47.74,47.79,67081.0,34.5654,34.6089,34.5582,34.5944,67081.0
2021-08-03 11:10:00,47.79,47.89,47.78,47.89,72937.0,34.5944,34.6668,34.5872,34.6668,72937.0
2021-08-03 11:15:00,47.88,47.89,47.84,47.84,26848.0,34.6596,34.6668,34.6306,34.6306,26848.0
2021-08-03 11:20:00,47.84,47.91,47.83,47.9,41110.0,34.6306,34.6813,34.6234,34.674,41110.0
2021-08-03 11:25:00,47.9,47.96,47.88,47.93,83970.0,34.674,34.7175,34.6596,34.6957,83970.0
2021-08-03 11:30:00,47.94,47.96,47.93,47.95,37373.0,34.703,34.7175,34.6957,34.7102,37373.0
2021-08-03 11:35:00,47.94,47.98,47.94,47.96,38311.0,34.703,34.7319,34.703,34.7175,38311.0
2021-08-03 11:40:00,47.96,48.08,47.96,48.06,78508.0,34.7175,34.8043,34.7175,34.7899,78508.0
2021-08-03 11:45:00,48.05,48.05,47.99,48.02,43747.0,34.7826,34.7826,34.7392,34.7609,43747.0
2021-08-03 11:50:00,48.02,48.04,47.98,47.99,21808.0,34.7609,34.7754,34.7319,34.7392,21808.0
2021-08-03 11:55:00,48.0,48.02,47.93,47.93,29573.0,34.7464,34.7609,34.6957,34.6957,29573.0
2021-08-03 12:00:00,47.94,47.94,47.9,47.91,40825.0,34.703,34.703,34.674,34.6813,40825.0
2021-08-03 12:05:00,47.9,47.91,47.85,47.86,14631.0,34.674,34.6813,34.6378,34.6451,14631.0
2021-08-03 12:10:00,47.86,47.86,47.82,47.85,30948.0,34.6451,34.6451,34.6161,34.6378,30948.0
2021-08-03 12:15:00,47.85,47.85,47.8,47.81,19930.0,34.6378,34.6378,34.6016,34.6089,19930.0
2021-08-03 12:20:00,47.8,47.82,47.79,47.8,23215.0,34.6016,34.6161,34.5944,34.6016,23215.0
2021-08-03 12:25:00,47.79,47.86,47.79,47.84,42221.0,34.5944,34.6451,34.5944,34.6306,42221.0
2021-08-03 12:30:00,47.84,47.85,47.79,47.8,22336.0,34.6306,34.6378,34.5944,34.6016,22336.0
2021-08-03 12:35:00,47.8,47.82,47.77,47.79,16863.0,34.6016,34.6161,34.5799,34.5944,16863.0
2021-08-03 12:40:00,47.79,47.84,47.78,47.82,31157.0,34.5944,34.6306,34.5872,34.6161,31157.0
2021-08-03 12:45:00,47.82,47.84,47.76,47.77,33051.0,34.6161,34.6306,34.5727,34.5799,33051.0
2021-08-03 12:50:00,47.76,47.79,47.75,47.79,25377.0,34.5727,34.5944,34.5654,34.5944,25377.0
2021-08-03 12:55:00,47.79,47.8,47.77,47.77,17448.0,34.5944,34.6016,34.5799,34.5799,17448.0
2021-08-03 13:00:00,47.78,47.8,47.76,47.78,29316.0,34.5872,34.6016,34.5727,34.5872,29316.0
2021-08-03 13:05:00,47.77,47.81,47.76,47.8,35510.0,34.5799,34.6089,34.5727,34.6016,35510.0
2021-08-03 13:10:00,47.8,47.81,47.78,47.79,27500.0,34.6016,34.6089,34.5872,34.5944,27500.0
2021-08-03 13:15:00,47.8,47.81,47.77,47.79,31878.0,34.6016,34.6089,34.5799,34.5944,31878.0
2021-08-03 13:20:00,47.79,47.83,47.78,47.82,18280.0,34.5944,34.6234,34.5872,34.6161,18280.0
2021-08-03 13:25:00,47.83,47.83,47.8,47.82,29203.0,34.6234,34.6234,34.6016,34.6161,29203.0
2021-08-03 13:30:00,47.82,47.83,47.78,47.8,37273.0,34.6161,34.6234,34.5872,34.6016,37273.0
2021-08-03 13:35:00,47.8,47.82,47.79,47.8,18524.0,34.6016,34.6161,34.5944,34.6016,18524.0
2021-08-03 13:40:00,47.79,47.8,47.76,47.76,26313.0,34.5944,34.6016,34.5727,34.5727,26313.0
2021-08-03 13:45:00,47.76,47.8,47.75,47.8,25925.0,34.5727,34.6016,34.5654,34.6016,25925.0
2021-08-03 13:50:00,47.8,47.81,47.78,47.79,16497.0,34.6016,34.6089,34.5872,34.5944,16497.0
2021-08-03 13:55:00,47.79,47.81,47.79,47.8,31365.0,34.5944,34.6089,34.5944,34.6016,31365.0
2021-08-03 14:00:00,47.8,47.81,47.78,47.8,46851.0,34.6016,34.6089,34.5872,34.6016,46851.0
2021-08-03 14:05:00,47.8,47.84,47.79,47.82,50358.0,34.6016,34.6306,34.5944,34.6161,50358.0
2021-08-03 14:10:00,47.83,47.86,47.81,47.83,35913.0,34.6234,34.6451,34.6089,34.6234,35913.0
2021-08-03 14:15:00,47.83,47.84,47.8,47.8,36710.0,34.6234,34.6306,34.6016,34.6016,36710.0
2021-08-03 14:20:00,47.8,47.82,47.76,47.77,81862.0,34.6016,34.6161,34.5727,34.5799,81862.0
2021-08-03 14:25:00,47.77,47.79,47.74,47.76,37035.0,34.5799,34.5944,34.5582,34.5727,37035.0
2021-08-03 14:30:00,47.75,47.77,47.73,47.74,69331.0,34.5654,34.5799,34.551,34.5582,69331.0
2021-08-03 14:35:00,47.75,47.75,47.72,47.73,51360.0,34.5654,34.5654,34.5437,34.551,51360.0
2021-08-03 14:40:00,47.73,47.76,47.72,47.75,63673.0,34.551,34.5727,34.5437,34.5654,63673.0
2021-08-03 14:45:00,47.75,47.75,47.7,47.71,48291.0,34.5654,34.5654,34.5293,34.5365,48291.0
2021-08-03 14:50:00,47.71,47.74,47.71,47.73,24557.0,34.5365,34.5582,34.5365,34.551,24557.0
2021-08-03 14:55:00,47.73,47.75,47.73,47.73,20967.0,34.551,34.5654,34.551,34.551,20967.0
2021-08-03 15:00:00,47.74,47.8,47.73,47.78,65079.0,34.5582,34.6016,34.551,34.5872,65079.0
2021-08-03 15:05:00,47.79,47.8,47.76,47.77,29548.0,34.5944,34.6016,34.5727,34.5799,29548.0
2021-08-03 15:10:00,47.77,47.78,47.73,47.75,53432.0,34.5799,34.5872,34.551,34.5654,53432.0
2021-08-03 15:15:00,47.76,47.79,47.75,47.77,36494.0,34.5727,34.5944,34.5654,34.5799,36494.0
2021-08-03 15:20:00,47.77,47.81,47.76,47.8,39592.0,34.5799,34.6089,34.5727,34.6016,39592.0
2021-08-03 15:25:00,47.79,47.83,47.77,47.8,58054.0,34.5944,34.6234,34.5799,34.6016,58054.0
2021-08-03 15:30:00,47.8,47.81,47.75,47.77,57045.0,34.6016,34.6089,34.5654,34.5799,57045.0
2021-08-03 15:35:00,47.77,47.79,47.75,47.76,51806.0,34.5799,34.5944,34.5654,34.5727,51806.0
2021-08-03 15:40:00,47.76,47.78,47.72,47.73,44979.0,34.5727,34.5872,34.5437,34.551,44979.0
2021-08-03 15:45:00,47.72,47.74,47.71,47.73,49862.0,34.5437,34.5582,34.5365,34.551,49862.0
2021-08-03 15:50:00,47.73,47.75,47.71,47.72,99277.0,34.551,34.5654,34.5365,34.5437,99277.0
2021-08-03 15:55:00,47.71,47.81,47.7,47.8,339277.0,34.5365,34.6089,34.5293,34.6016,339277.0
2021-08-04 09:30:00,47.5,47.65,47.26,47.46,287555.0,34.3845,34.4931,34.2107,34.3555,287555.0
2021-08-04 09:35:00,47.47,47.53,47.18,47.2,159405.0,34.3628,34.4062,34.1528,34.1673,159405.0
2021-08-04 09:40:00,47.19,47.26,47.16,47.22,94328.0,34.1601,34.2107,34.1384,34.1818,94328.0
2021-08-04 09:45:00,47.22,47.3,47.16,47.27,112046.0,34.1818,34.2397,34.1384,34.218,112046.0
2021-08-04 09:50:00,47.28,47.37,47.26,47.36,94584.0,34.2252,34.2904,34.2107,34.2831,94584.0
2021-08-04 09:55:00,47.36,47.37,47.21,47.22,42482.0,34.2831,34.2904,34.1746,34.1818,42482.0
2021-08-04 10:00:00,47.22,47.43,47.21,47.43,59859.0,34.1818,34.3338,34.1746,34.3338,59859.0
2021-08-04 10:05:00,47.43,47.48,47.39,47.43,61379.0,34.3338,34.37,34.3048,34.3338,61379.0
2021-08-04 10:10:00,47.43,47.46,47.39,47.39,38464.0,34.3338,34.3555,34.3048,34.3048,38464.0
2021-08-04 10:15:00,47.4,47.4,47.33,47.33,35192.0,34.3121,34.3121,34.2614,34.2614,35192.0
2021-08-04 10:20:00,47.33,47.35,47.23,47.26,51569.0,34.2614,34.2759,34.189,34.2107,51569.0
2021-08-04 10:25:00,47.25,47.26,47.21,47.24,23899.0,34.2035,34.2107,34.1746,34.1963,23899.0
2021-08-04 10:30:00,47.23,47.24,47.15,47.17,75731.0,34.189,34.1963,34.1311,34.1456,75731.0
2021-08-04 10:35:00,47.18,47.18,47.12,47.17,73095.0,34.1528,34.1528,34.1094,34.1456,73095.0
2021-08-04 10:40:00,47.18,47.21,47.12,47.13,61248.0,34.1528,34.1746,34.1094,34.1166,61248.0
2021-08-04 10:45:00,47.13,47.17,47.09,47.1,101545.0,34.1166,34.1456,34.0877,34.0949,101545.0
2021-08-04 10:50:00,47.11,47.12,47.07,47.07,74065.0,34.1022,34.1094,34.0732,34.0732,74065.0
2021-08-04 10:55:00,47.08,47.15,47.06,47.11,53920.0,34.0804,34.1311,34.066,34.1022,53920.0
2021-08-04 11:00:00,47.1,47.1,47.02,47.07,56252.0,34.0949,34.0949,34.037,34.0732,56252.0
2021-08-04 11:05:00,47.06,47.12,47.03,47.1,46483.0,34.066,34.1094,34.0443,34.0949,46483.0
2021-08-04 11:10:00,47.1,47.12,47.04,47.05,49506.0,34.0949,34.1094,34.0515,34.0587,49506.0
2021-08-04 11:15:00,47.05,47.13,47.04,47.1,54833.0,34.0587,34.1166,34.0515,34.0949,54833.0
2021-08-04 11:20:00,47.11,47.11,47.04,47.07,50082.0,34.1022,34.1022,34.0515,34.0732,50082.0
2021-08-04 11:25:00,47.07,47.07,47.04,47.05,67726.0,34.0732,34.0732,34.0515,34.0587,67726.0
2021-08-04 11:30:00,47.04,47.05,46.97,46.98,130120.0,34.0515,34.0587,34.0008,34.0081,130120.0
2021-08-04 11:35:00,46.97,46.99,46.92,46.98,87021.0,34.0008,34.0153,33.9646,34.0081,87021.0
2021-08-04 11:40:00,46.98,47.04,46.93,47.03,86497.0,34.0081,34.0515,33.9719,34.0443,86497.0
2021-08-04 11:45:00,47.04,47.05,46.99,47.0,51892.0,34.0515,34.0587,34.0153,34.0225,51892.0
2021-08-04 11:50:00,46.99,47.01,46.97,47.01,27735.0,34.0153,34.0298,34.0008,34.0298,27735.0
2021-08-04 11:55:00,47.02,47.02,46.98,46.99,36620.0,34.037,34.037,34.0081,34.0153,36620.0
2021-08-04 12:00:00,46.98,47.0,46.97,46.98,41607.0,34.0081,34.0225,34.0008,34.0081,41607.0
2021-08-04 12:05:00,46.98,47.03,46.96,46.96,40634.0,34.0081,34.0443,33.9936,33.9936,40634.0
2021-08-04 12:10:00,46.96,46.97,46.94,46.97,24151.0,33.9936,34.0008,33.9791,34.0008,24151.0
2021-08-04 12:15:00,46.98,46.98,46.92,46.93,25751.0,34.0081,34.0081,33.9646,33.9719,25751.0
2021-08-04 12:20:00,46.93,46.94,46.9,46.91,45565.0,33.9719,33.9791,33.9501,33.9574,45565.0
2021-08-04 12:25:00,46.91,46.93,46.87,46.91,90195.0,33.9574,33.9719,33.9284,33.9574,90195.0
2021-08-04 12:30:00,46.91,46.92,46.86,46.86,27728.0,33.9574,33.9646,33.9212,33.9212,27728.0
2021-08-04 12:35:00,46.87,46.9,46.86,46.88,36133.0,33.9284,33.9501,33.9212,33.9357,36133.0
2021-08-04 12:40:00,46.88,46.88,46.84,46.86,37868.0,33.9357,33.9357,33.9067,33.9212,37868.0
2021-08-04 12:45:00,46.86,46.88,46.85,46.87,39554.0,33.9212,33.9357,33.914,33.9284,39554.0
2021-08-04 12:50:00,46.87,46.87,46.82,46.84,48219.0,33.9284,33.9284,33.8922,33.9067,48219.0
2021-08-04 12:55:00,46.84,46.9,46.82,46.9,54698.0,33.9067,33.9501,33.8922,33.9501,54698.0
2021-08-04 13:00:00,46.89,46.91,46.86,46.88,67864.0,33.9429,33.9574,33.9212,33.9357,67864.0
2021-08-04 13:05:00,46.87,46.9,46.86,46.88,54278.0,33.9284,33.9501,33.9212,33.9357,54278.0
2021-08-04 13:10:00,46.87,46.88,46.85,46.87,82454.0,33.9284,33.9357,33.914,33.9284,82454.0
2021-08-04 13:15:00,46.87,46.88,46.84,46.88,159216.0,33.9284,33.9357,33.9067,33.9357,159216.0
2021-08-04 13:20:00,46.88,46.92,46.88,46.91,37118.0,33.9357,33.9646,33.9357,33.9574,37118.0
2021-08-04 13:25:00,46.91,46.92,46.85,46.89,161213.0,33.9574,33.9646,33.914,33.9429,161213.0
2021-08-04 13:30:00,46.89,46.91,46.88,46.91,38339.0,33.9429,33.9574,33.9357,33.9574,38339.0
2021-08-04 13:35:00,46.91,46.94,46.91,46.93,20719.0,33.9574,33.9791,33.9574,33.9719,20719.0
2021-08-04 13:40:00,46.94,46.94,46.9,46.91,44426.0,33.9791,33.9791,33.9501,33.9574,44426.0
2021-08-04 13:45:00,46.91,46.92,46.84,46.88,117210.0,33.9574,33.9646,33.9067,33.9357,117210.0
2021-08-04 13:50:00,46.88,46.9,46.86,46.86,31027.0,33.9357,33.9501,33.9212,33.9212,31027.0
2021-08-04 13:55:00,46.87,46.87,46.85,46.87,114849.0,33.9284,33.9284,33.914,33.9284,114849.0
2021-08-04 14:00:00,46.87,46.88,46.86,46.87,218860.0,33.9284,33.9357,33.9212,33.9284,218860.0
2021-08-04 14:05:00,46.87,47.02,46.85,47.01,392821.0,33.9284,34.037,33.914,34.0298,392821.0
2021-08-04 14:10:00,47.02,47.02,46.91,46.91,427028.0,34.037,34.037,33.9574,33.9574,427028.0
2021-08-04 14:15:00,46.91,46.94,46.9,46.94,65284.0,33.9574,33.9791,33.9501,33.9791,65284.0
2021-08-04 14:20:00,46.94,46.97,46.93,46.97,42617.0,33.9791,34.0008,33.9719,34.0008,42617.0
2021-08-04 14:25:00,46.97,46.98,46.95,46.98,37434.0,34.0008,34.0081,33.9863,34.0081,37434.0
2021-08-04 14:30:00,46.98,47.09,46.97,47.09,43147.0,34.0081,34.0877,34.0008,34.0877,43147.0
2021-08-04 14:35:00,47.09,47.09,47.03,47.04,43164.0,34.0877,34.0877,34.0443,34.0515,43164.0
2021-08-04 14:40:00,47.04,47.05,47.02,47.04,18589.0,34.0515,34.0587,34.037,34.0515,18589.0
2021-08-04 14:45:00,47.04,47.07,47.0,47.01,58084.0,34.0515,34.0732,34.0225,34.0298,58084.0
2021-08-04 14:50:00,47.01,47.01,46.98,47.01,32991.0,34.0298,34.0298,34.0081,34.0298,32991.0
2021-08-04 14:55:00,47.01,47.04,47.0,47.04,17584.0,34.0298,34.0515,34.0225,34.0515,17584.0
2021-08-04 15:00:00,47.04,47.06,47.02,47.05,36508.0,34.0515,34.066,34.037,34.0587,36508.0
2021-08-04 15:05:00,47.05,47.07,47.01,47.01,30238.0,34.0587,34.0732,34.0298,34.0298,30238.0
2021-08-04 15:10:00,47.02,47.02,46.98,46.99,35223.0,34.037,34.037,34.0081,34.0153,35223.0
2021-08-04 15:15:00,47.0,47.04,46.98,47.03,25305.0,34.0225,34.0515,34.0081,34.0443,25305.0
2021-08-04 15:20:00,47.04,47.05,47.02,47.04,37831.0,34.0515,34.0587,34.037,34.0515,37831.0
2021-08-04 15:25:00,47.04,47.07,47.02,47.07,36459.0,34.0515,34.0732,34.037,34.0732,36459.0
2021-08-04 15:30:00,47.07,47.08,47.04,47.07,58335.0,34.0732,34.0804,34.0515,34.0732,58335.0
2021-08-04 15:35:00,47.07,47.11,47.06,47.09,50831.0,34.0732,34.1022,34.066,34.0877,50831.0
2021-08-04 15:40:00,47.08,47.09,47.04,47.07,67450.0,34.0804,34.0877,34.0515,34.0732,67450.0
2021-08-04 15:45:00,47.06,47.1,47.05,47.08,58663.0,34.066,34.0949,34.0587,34.0804,58663.0
2021-08-04 15:50:00,47.08,47.09,47.03,47.04,114015.0,34.0804,34.0877,34.0443,34.0515,114015.0
2021-08-04 15:55:00,47.03,47.06,47.01,47.03,327379.0,34.0443,34.066,34.0298,34.0443,327379.0
2021-08-05 09:30:00,47.39,47.47,47.28,47.41,163123.0,34.3048,34.3628,34.2252,34.3193,163123.0
2021-08-05 09:35:00,47.39,47.5,47.38,47.41,50387.0,34.3048,34.3845,34.2976,34.3193,50387.0
2021-08-05 09:40:00,47.41,47.44,47.3,47.36,62299.0,34.3193,34.341,34.2397,34.2831,62299.0
2021-08-05 09:45:00,47.36,47.41,47.26,47.27,52474.0,34.2831,34.3193,34.2107,34.218,52474.0
2021-08-05 09:50:00,47.27,47.33,47.24,47.3,34680.0,34.218,34.2614,34.1963,34.2397,34680.0
2021-08-05 09:55:00,47.31,47.37,47.3,47.37,41371.0,34.2469,34.2904,34.2397,34.2904,41371.0
2021-08-05 10:00:00,47.38,47.41,47.34,47.38,39886.0,34.2976,34.3193,34.2687,34.2976,39886.0
2021-08-05 10:05:00,47.39,47.42,47.36,47.41,53750.0,34.3048,34.3266,34.2831,34.3193,53750.0
2021-08-05 10:10:00,47.4,47.43,47.34,47.4,41681.0,34.3121,34.3338,34.2687,34.3121,41681.0
2021-08-05 10:15:00,47.4,47.43,47.37,47.41,38137.0,34.3121,34.3338,34.2904,34.3193,38137.0
2021-08-05 10:20:00,47.41,47.45,47.38,47.44,27046.0,34.3193,34.3483,34.2976,34.341,27046.0
2021-08-05 10:25:00,47.44,47.44,47.32,47.33,36092.0,34.341,34.341,34.2542,34.2614,36092.0
2021-08-05 10:30:00,47.33,47.34,47.3,47.34,33283.0,34.2614,34.2687,34.2397,34.2687,33283.0
2021-08-05 10:35:00,47.34,47.42,47.33,47.36,56817.0,34.2687,34.3266,34.2614,34.2831,56817.0
2021-08-05 10:40:00,47.36,47.36,47.3,47.32,25204.0,34.2831,34.2831,34.2397,34.2542,25204.0
2021-08-05 10:45:00,47.31,47.44,47.31,47.42,40514.0,34.2469,34.341,34.2469,34.3266,40514.0
2021-08-05 10:50:00,47.43,47.43,47.34,47.36,28780.0,34.3338,34.3338,34.2687,34.2831,28780.0
2021-08-05 10:55:00,47.35,47.37,47.33,47.36,21332.0,34.2759,34.2904,34.2614,34.2831,21332.0
2021-08-05 11:00:00,47.37,47.38,47.33,47.33,29231.0,34.2904,34.2976,34.2614,34.2614,29231.0
2021-08-05 11:05:00,47.34,47.34,47.31,47.32,30387.0,34.2687,34.2687,34.2469,34.2542,30387.0
2021-08-05 11:10:00,47.31,47.33,47.25,47.27,41867.0,34.2469,34.2614,34.2035,34.218,41867.0
2021-08-05 11:15:00,47.27,47.28,47.25,47.27,37593.0,34.218,34.2252,34.2035,34.218,37593.0
2021-08-05 11:20:00,47.27,47.34,47.26,47.33,33543.0,34.218,34.2687,34.2107,34.2614,33543.0
2021-08-05 11:25:00,47.33,47.38,47.32,47.35,28814.0,34.2614,34.2976,34.2542,34.2759,28814.0
2021-08-05 11:30:00,47.34,47.35,47.31,47.33,21973.0,34.2687,34.2759,34.2469,34.2614,21973.0
2021-08-05 11:35:00,47.34,47.34,47.31,47.34,13048.0,34.2687,34.2687,34.2469,34.2687,13048.0
2021-08-05 11:40:00,47.34,47.38,47.33,47.37,28016.0,34.2687,34.2976,34.2614,34.2904,28016.0
2021-08-05 11:45:00,47.38,47.43,47.38,47.41,25698.0,34.2976,34.3338,34.2976,34.3193,25698.0
2021-08-05 11:50:00,47.41,47.43,47.39,47.41,18938.0,34.3193,34.3338,34.3048,34.3193,18938.0
2021-08-05 11:55:00,47.42,47.42,47.37,47.38,38132.0,34.3266,34.3266,34.2904,34.2976,38132.0
2021-08-05 12:00:00,47.37,47.37,47.33,47.36,23204.0,34.2904,34.2904,34.2614,34.2831,23204.0
2021-08-05 12:05:00,47.35,47.36,47.33,47.36,19775.0,34.2759,34.2831,34.2614,34.2831,19775.0
2021-08-05 12:10:00,47.36,47.38,47.34,47.36,17947.0,34.2831,34.2976,34.2687,34.2831,17947.0
2021-08-05 12:15:00,47.37,47.37,47.31,47.32,16853.0,34.2904,34.2904,34.2469,34.2542,16853.0
2021-08-05 12:20:00,47.32,47.35,47.31,47.33,14006.0,34.2542,34.2759,34.2469,34.2614,14006.0
2021-08-05 12:25:00,47.32,47.35,47.31,47.33,20753.0,34.2542,34.2759,34.2469,34.2614,20753.0
2021-08-05 12:30:00,47.33,47.33,47.3,47.31,14744.0,34.2614,34.2614,34.2397,34.2469,14744.0
2021-08-05 12:35:00,47.31,47.32,47.28,47.3,21345.0,34.2469,34.2542,34.2252,34.2397,21345.0
2021-08-05 12:40:00,47.3,47.3,47.26,47.29,25337.0,34.2397,34.2397,34.2107,34.2325,25337.0
2021-08-05 12:45:00,47.3,47.31,47.28,47.3,18629.0,34.2397,34.2469,34.2252,34.2397,18629.0
2021-08-05 12:50:00,47.3,47.31,47.27,47.28,22169.0,34.2397,34.2469,34.218,34.2252,22169.0
2021-08-05 12:55:00,47.28,47.31,47.27,47.3,51149.0,34.2252,34.2469,34.218,34.2397,51149.0
2021-08-05 13:00:00,47.31,47.31,47.26,47.27,24119.0,34.2469,34.2469,34.2107,34.218,24119.0
2021-08-05 13:05:00,47.28,47.29,47.26,47.27,14672.0,34.2252,34.2325,34.2107,34.218,14672.0
2021-08-05 13:10:00,47.27,47.31,47.26,47.3,57909.0,34.218,34.2469,34.2107,34.2397,57909.0
2021-08-05 13:15:00,47.31,47.32,47.29,47.3,26747.0,34.2469,34.2542,34.2325,34.2397,26747.0
2021-08-05 13:20:00,47.3,47.36,47.3,47.36,30276.0,34.2397,34.2831,34.2397,34.2831,30276.0
2021-08-05 13:25:00,47.36,47.37,47.33,47.37,25046.0,34.2831,34.2904,34.2614,34.2904,25046.0
2021-08-05 13:30:00,47.37,47.38,47.35,47.35,20511.0,34.2904,34.2976,34.2759,34.2759,20511.0
2021-08-05 13:35:00,47.36,47.36,47.32,47.34,13588.0,34.2831,34.2831,34.2542,34.2687,13588.0
2021-08-05 13:40:00,47.34,47.36,47.33,47.34,25656.0,34.2687,34.2831,34.2614,34.2687,25656.0
2021-08-05 13:45:00,47.33,47.35,47.32,47.34,18061.0,34.2614,34.2759,34.2542,34.2687,18061.0
2021-08-05 13:50:00,47.34,47.36,47.33,47.36,12667.0,34.2687,34.2831,34.2614,34.2831,12667.0
2021-08-05 13:55:00,47.36,47.36,47.32,47.33,20245.0,34.2831,34.2831,34.2542,34.2614,20245.0
2021-08-05 14:00:00,47.34,47.34,47.31,47.31,19963.0,34.2687,34.2687,34.2469,34.2469,19963.0
2021-08-05 14:05:00,47.32,47.32,47.23,47.27,55230.0,34.2542,34.2542,34.189,34.218,55230.0
2021-08-05 14:10:00,47.26,47.28,47.23,47.25,43775.0,34.2107,34.2252,34.189,34.2035,43775.0
2021-08-05 14:15:00,47.25,47.28,47.25,47.28,16188.0,34.2035,34.2252,34.2035,34.2252,16188.0
2021-08-05 14:20:00,47.27,47.27,47.25,47.26,21937.0,34.218,34.218,34.2035,34.2107,21937.0
2021-08-05 14:25:00,47.26,47.28,47.25,47.27,24986.0,34.2107,34.2252,34.2035,34.218,24986.0
2021-08-05 14:30:00,47.26,47.27,47.24,47.25,27590.0,34.2107,34.218,34.1963,34.2035,27590.0
2021-08-05 14:35:00,47.24,47.27,47.23,47.26,23704.0,34.1963,34.218,34.189,34.2107,23704.0
2021-08-05 14:40:00,47.26,47.26,47.23,47.23,16263.0,34.2107,34.2107,34.189,34.189,16263.0
2021-08-05 14:45:00,47.23,47.23,47.21,47.22,15917.0,34.189,34.189,34.1746,34.1818,15917.0
2021-08-05 14:50:00,47.22,47.25,47.21,47.21,42396.0,34.1818,34.2035,34.1746,34.1746,42396.0
2021-08-05 14:55:00,47.21,47.23,47.2,47.23,22200.0,34.1746,34.189,34.1673,34.189,22200.0
2021-08-05 15:00:00,47.23,47.25,47.21,47.25,16753.0,34.189,34.2035,34.1746,34.2035,16753.0
2021-08-05 15:05:00,47.25,47.27,47.24,47.26,22785.0,34.2035,34.218,34.1963,34.2107,22785.0
2021-08-05 15:10:00,47.25,47.27,47.24,47.27,22245.0,34.2035,34.218,34.1963,34.218,22245.0
2021-08-05 15:15:00,47.27,47.27,47.24,47.25,21358.0,34.218,34.218,34.1963,34.2035,21358.0
2021-08-05 15:20:00,47.25,47.27,47.24,47.26,24670.0,34.2035,34.218,34.1963,34.2107,24670.0
2021-08-05 15:25:00,47.27,47.31,47.26,47.31,28228.0,34.218,34.2469,34.2107,34.2469,28228.0
2021-08-05 15:30:00,47.31,47.32,47.29,47.32,42579.0,34.2469,34.2542,34.2325,34.2542,42579.0
2021-08-05 15:35:00,47.32,47.33,47.27,47.28,47720.0,34.2542,34.2614,34.218,34.2252,47720.0
2021-08-05 15:40:00,47.27,47.29,47.27,47.28,45280.0,34.218,34.2325,34.218,34.2252,45280.0
2021-08-05 15:45:00,47.28,47.3,47.26,47.29,51764.0,34.2252,34.2397,34.2107,34.2325,51764.0
2021-08-05 15:50:00,47.3,47.3,47.27,47.3,61115.0,34.2397,34.2397,34.218,34.2397,61115.0
2021-08-05 15:55:00,47.3,47.38,47.28,47.36,274051.0,34.2397,34.2976,34.2252,34.2831,274051.0
2021-08-06 09:30:00,47.48,47.58,47.4,47.41,215169.0,34.37,34.4424,34.3121,34.3193,215169.0
2021-08-06 09:35:00,47.41,47.47,47.35,47.42,109561.0,34.3193,34.3628,34.2759,34.3266,109561.0
2021-08-06 09:40:00,47.41,47.52,47.4,47.52,49225.0,34.3193,34.399,34.3121,34.399,49225.0
2021-08-06 09:45:00,47.51,47.51,47.4,47.45,30700.0,34.3917,34.3917,34.3121,34.3483,30700.0
2021-08-06 09:50:00,47.44,47.46,47.35,47.38,43421.0,34.341,34.3555,34.2759,34.2976,43421.0
2021-08-06 09:55:00,47.39,47.41,47.32,47.34,22832.0,34.3048,34.3193,34.2542,34.2687,22832.0
2021-08-06 10:00:00,47.34,47.4,47.32,47.38,31667.0,34.2687,34.3121,34.2542,34.2976,31667.0
2021-08-06 10:05:00,47.38,47.41,47.34,47.35,27350.0,34.2976,34.3193,34.2687,34.2759,27350.0
2021-08-06 10:10:00,47.35,47.39,47.32,47.39,21558.0,34.2759,34.3048,34.2542,34.3048,21558.0
2021-08-06 10:15:00,47.39,47.4,47.36,47.39,12554.0,34.3048,34.3121,34.2831,34.3048,12554.0
2021-08-06 10:20:00,47.4,47.41,47.37,47.37,38176.0,34.3121,34.3193,34.2904,34.2904,38176.0
2021-08-06 10:25:00,47.37,47.38,47.34,47.34,33745.0,34.2904,34.2976,34.2687,34.2687,33745.0
2021-08-06 10:30:00,47.34,47.34,47.29,47.32,70076.0,34.2687,34.2687,34.2325,34.2542,70076.0
2021-08-06 10:35:00,47.33,47.34,47.24,47.26,79808.0,34.2614,34.2687,34.1963,34.2107,79808.0
2021-08-06 10:40:00,47.26,47.27,47.22,47.23,41530.0,34.2107,34.218,34.1818,34.189,41530.0
2021-08-06 10:45:00,47.24,47.29,47.24,47.28,22636.0,34.1963,34.2325,34.1963,34.2252,22636.0
2021-08-06 10:50:00,47.28,47.33,47.27,47.33,37621.0,34.2252,34.2614,34.218,34.2614,37621.0
2021-08-06 10:55:00,47.33,47.36,47.31,47.33,39467.0,34.2614,34.2831,34.2469,34.2614,39467.0
2021-08-06 11:00:00,47.33,47.34,47.26,47.34,57654.0,34.2614,34.2687,34.2107,34.2687,57654.0
2021-08-06 11:05:00,47.35,47.4,47.35,47.39,43053.0,34.2759,34.3121,34.2759,34.3048,43053.0
2021-08-06 11:10:00,47.39,47.4,47.34,47.35,54269.0,34.3048,34.3121,34.2687,34.2759,54269.0
2021-08-06 11:15:00,47.35,47.37,47.32,47.35,31289.0,34.2759,34.2904,34.2542,34.2759,31289.0
2021-08-06 11:20:00,47.36,47.42,47.35,47.4,42053.0,34.2831,34.3266,34.2759,34.3121,42053.0
2021-08-06 11:25:00,47.4,47.4,47.34,47.35,20962.0,34.3121,34.3121,34.2687,34.2759,20962.0
2021-08-06 11:30:00,47.36,47.36,47.32,47.34,20222.0,34.2831,34.2831,34.2542,34.2687,20222.0
2021-08-06 11:35:00,47.34,47.38,47.33,47.35,30137.0,34.2687,34.2976,34.2614,34.2759,30137.0
2021-08-06 11:40:00,47.34,47.39,47.34,47.38,20392.0,34.2687,34.3048,34.2687,34.2976,20392.0
2021-08-06 11:45:00,47.38,47.4,47.37,47.38,15689.0,34.2976,34.3121,34.2904,34.2976,15689.0
2021-08-06 11:50:00,47.38,47.42,47.36,47.41,57078.0,34.2976,34.3266,34.2831,34.3193,57078.0
2021-08-06 11:55:00,47.41,47.42,47.39,47.4,28822.0,34.3193,34.3266,34.3048,34.3121,28822.0
2021-08-06 12:00:00,47.39,47.39,47.35,47.38,27820.0,34.3048,34.3048,34.2759,34.2976,27820.0
2021-08-06 12:05:00,47.38,47.38,47.2,47.29,236440.0,34.2976,34.2976,34.1673,34.2325,236440.0
2021-08-06 12:10:00,47.3,47.32,47.28,47.3,39747.0,34.2397,34.2542,34.2252,34.2397,39747.0
2021-08-06 12:15:00,47.3,47.33,47.29,47.3,24872.0,34.2397,34.2614,34.2325,34.2397,24872.0
2021-08-06 12:20:00,47.31,47.32,47.26,47.3,38626.0,34.2469,34.2542,34.2107,34.2397,38626.0
2021-08-06 12:25:00,47.31,47.33,47.3,47.32,15641.0,34.2469,34.2614,34.2397,34.2542,15641.0
2021-08-06 12:30:00,47.31,47.35,47.31,47.34,22887.0,34.2469,34.2759,34.2469,34.2687,22887.0
2021-08-06 12:35:00,47.34,47.36,47.32,47.35,31917.0,34.2687,34.2831,34.2542,34.2759,31917.0
2021-08-06 12:40:00,47.35,47.35,47.3,47.3,32178.0,34.2759,34.2759,34.2397,34.2397,32178.0
2021-08-06 12:45:00,47.3,47.34,47.3,47.34,34098.0,34.2397,34.2687,34.2397,34.2687,34098.0
2021-08-06 12:50:00,47.34,47.36,47.33,47.34,11676.0,34.2687,34.2831,34.2614,34.2687,11676.0
2021-08-06 12:55:00,47.34,47.35,47.31,47.32,13644.0,34.2687,34.2759,34.2469,34.2542,13644.0
2021-08-06 13:00:00,47.32,47.32,47.28,47.28,20616.0,34.2542,34.2542,34.2252,34.2252,20616.0
2021-08-06 13:05:00,47.29,47.31,47.28,47.31,18942.0,34.2325,34.2469,34.2252,34.2469,18942.0
2021-08-06 13:10:00,47.31,47.32,47.28,47.31,19214.0,34.2469,34.2542,34.2252,34.2469,19214.0
2021-08-06 13:15:00,47.3,47.36,47.3,47.35,20214.0,34.2397,34.2831,34.2397,34.2759,20214.0
2021-08-06 13:20:00,47.36,47.39,47.36,47.37,28121.0,34.2831,34.3048,34.2831,34.2904,28121.0
2021-08-06 13:25:00,47.36,47.41,47.35,47.4,33418.0,34.2831,34.3193,34.2759,34.3121,33418.0
2021-08-06 13:30:00,47.4,47.43,47.39,47.42,28535.0,34.3121,34.3338,34.3048,34.3266,28535.0
2021-08-06 13:35:00,47.43,47.43,47.37,47.38,23177.0,34.3338,34.3338,34.2904,34.2976,23177.0
2021-08-06 13:40:00,47.38,47.39,47.36,47.38,23146.0,34.2976,34.3048,34.2831,34.2976,23146.0
2021-08-06 13:45:00,47.37,47.4,47.37,47.4,24909.0,34.2904,34.3121,34.2904,34.3121,24909.0
2021-08-06 13:50:00,47.4,47.41,47.36,47.37,17838.0,34.3121,34.3193,34.2831,34.2904,17838.0
2021-08-06 13:55:00,47.36,47.4,47.35,47.37,19305.0,34.2831,34.3121,34.2759,34.2904,19305.0
2021-08-06 14:00:00,47.38,47.4,47.36,47.36,23771.0,34.2976,34.3121,34.2831,34.2831,23771.0
2021-08-06 14:05:00,47.37,47.41,47.36,47.39,35092.0,34.2904,34.3193,34.2831,34.3048,35092.0
2021-08-06 14:10:00,47.38,47.39,47.36,47.37,26916.0,34.2976,34.3048,34.2831,34.2904,26916.0
2021-08-06 14:15:00,47.38,47.4,47.36,47.4,28007.0,34.2976,34.3121,34.2831,34.3121,28007.0
2021-08-06 14:20:00,47.39,47.43,47.38,47.41,24633.0,34.3048,34.3338,34.2976,34.3193,24633.0
2021-08-06 14:25:00,47.41,47.42,47.35,47.37,55329.0,34.3193,34.3266,34.2759,34.2904,55329.0
2021-08-06 14:30:00,47.37,47.4,47.35,47.38,27978.0,34.2904,34.3121,34.2759,34.2976,27978.0
2021-08-06 14:35:00,47.38,47.39,47.35,47.36,32422.0,34.2976,34.3048,34.2759,34.2831,32422.0
2021-08-06 14:40:00,47.36,47.39,47.35,47.38,27492.0,34.2831,34.3048,34.2759,34.2976,27492.0
2021-08-06 14:45:00,47.39,47.4,47.37,47.37,32348.0,34.3048,34.3121,34.2904,34.2904,32348.0
2021-08-06 14:50:00,47.37,47.37,47.32,47.33,58979.0,34.2904,34.2904,34.2542,34.2614,58979.0
2021-08-06 14:55:00,47.33,47.34,47.3,47.32,39157.0,34.2614,34.2687,34.2397,34.2542,39157.0
2021-08-06 15:00:00,47.32,47.33,47.28,47.28,30145.0,34.2542,34.2614,34.2252,34.2252,30145.0
2021-08-06 15:05:00,47.29,47.34,47.28,47.33,17791.0,34.2325,34.2687,34.2252,34.2614,17791.0
2021-08-06 15:10:00,47.33,47.35,47.32,47.32,31088.0,34.2614,34.2759,34.2542,34.2542,31088.0
2021-08-06 15:15:00,47.33,47.35,47.32,47.33,48144.0,34.2614,34.2759,34.2542,34.2614,48144.0
2021-08-06 15:20:00,47.33,47.33,47.3,47.3,73350.0,34.2614,34.2614,34.2397,34.2397,73350.0
2021-08-06 15:25:00,47.3,47.32,47.29,47.32,36774.0,34.2397,34.2542,34.2325,34.2542,36774.0
2021-08-06 15:30:00,47.32,47.33,47.3,47.31,73524.0,34.2542,34.2614,34.2397,34.2469,73524.0
2021-08-06 15:35:00,47.31,47.33,47.27,47.28,65187.0,34.2469,34.2614,34.218,34.2252,65187.0
2021-08-06 15:40:00,47.29,47.29,47.25,47.26,60405.0,34.2325,34.2325,34.2035,34.2107,60405.0
2021-08-06 15:45:00,47.26,47.29,47.25,47.29,56922.0,34.2107,34.2325,34.2035,34.2325,56922.0
2021-08-06 15:50:00,47.29,47.33,47.27,47.33,102957.0,34.2325,34.2614,34.218,34.2614,102957.0
2021-08-06 15:55:00,47.33,47.36,47.31,47.34,278428.0,34.2614,34.2831,34.2469,34.2687,278428.0
2021-08-09 09:30:00,47.37,47.38,47.27,47.33,128759.0,34.2904,34.2976,34.218,34.2614,128759.0
2021-08-09 09:35:00,47.31,47.38,47.28,47.35,67697.0,34.2469,34.2976,34.2252,34.2759,67697.0
2021-08-09 09:40:00,47.36,47.38,47.3,47.38,53405.0,34.2831,34.2976,34.2397,34.2976,53405.0
2021-08-09 09:45:00,47.37,47.39,47.33,47.36,63565.0,34.2904,34.3048,34.2614,34.2831,63565.0
2021-08-09 09:50:00,47.35,47.36,47.31,47.32,87545.0,34.2759,34.2831,34.2469,34.2542,87545.0
2021-08-09 09:55:00,47.32,47.38,47.3,47.32,70302.0,34.2542,34.2976,34.2397,34.2542,70302.0
2021-08-09 10:00:00,47.31,47.36,47.31,47.34,29012.0,34.2469,34.2831,34.2469,34.2687,29012.0
2021-08-09 10:05:00,47.34,47.47,47.34,47.44,77761.0,34.2687,34.3628,34.2687,34.341,77761.0
2021-08-09 10:10:00,47.43,47.46,47.32,47.33,109143.0,34.3338,34.3555,34.2542,34.2614,109143.0
2021-08-09 10:15:00,47.33,47.38,47.3,47.36,41854.0,34.2614,34.2976,34.2397,34.2831,41854.0
2021-08-09 10:20:00,47.36,47.36,47.27,47.27,59948.0,34.2831,34.2831,34.218,34.218,59948.0
2021-08-09 10:25:00,47.27,47.29,47.25,47.25,37270.0,34.218,34.2325,34.2035,34.2035,37270.0
2021-08-09 10:30:00,47.25,47.27,47.16,47.16,90321.0,34.2035,34.218,34.1384,34.1384,90321.0
2021-08-09 10:35:00,47.16,47.23,47.16,47.23,52907.0,34.1384,34.189,34.1384,34.189,52907.0
2021-08-09 10:40:00,47.23,47.25,47.17,47.17,48775.0,34.189,34.2035,34.1456,34.1456,48775.0
2021-08-09 10:45:00,47.17,47.23,47.17,47.17,43756.0,34.1456,34.189,34.1456,34.1456,43756.0
2021-08-09 10:50:00,47.17,47.23,47.14,47.16,65530.0,34.1456,34.189,34.1239,34.1384,65530.0
2021-08-09 10:55:00,47.16,47.18,47.14,47.16,44971.0,34.1384,34.1528,34.1239,34.1384,44971.0
2021-08-09 11:00:00,47.16,47.17,47.12,47.14,28334.0,34.1384,34.1456,34.1094,34.1239,28334.0
2021-08-09 11:05:00,47.15,47.18,47.13,47.16,18745.0,34.1311,34.1528,34.1166,34.1384,18745.0
2021-08-09 11:10:00,47.16,47.21,47.15,47.2,25496.0,34.1384,34.1746,34.1311,34.1673,25496.0
2021-08-09 11:15:00,47.21,47.23,47.2,47.23,23888.0,34.1746,34.189,34.1673,34.189,23888.0
2021-08-09 11:20:00,47.23,47.26,47.22,47.23,18749.0,34.189,34.2107,34.1818,34.189,18749.0
2021-08-09 11:25:00,47.23,47.25,47.21,47.23,20690.0,34.189,34.2035,34.1746,34.189,20690.0
2021-08-09 11:30:00,47.22,47.25,47.21,47.22,24363.0,34.1818,34.2035,34.1746,34.1818,24363.0
2021-08-09 11:35:00,47.21,47.23,47.19,47.22,26331.0,34.1746,34.189,34.1601,34.1818,26331.0
2021-08-09 11:40:00,47.22,47.22,47.18,47.2,20539.0,34.1818,34.1818,34.1528,34.1673,20539.0
2021-08-09 11:45:00,47.2,47.26,47.2,47.23,32153.0,34.1673,34.2107,34.1673,34.189,32153.0
2021-08-09 11:50:00,47.23,47.28,47.23,47.26,39749.0,34.189,34.2252,34.189,34.2107,39749.0
2021-08-09 11:55:00,47.27,47.31,47.26,47.28,21910.0,34.218,34.2469,34.2107,34.2252,21910.0
2021-08-09 12:00:00,47.28,47.29,47.21,47.22,23642.0,34.2252,34.2325,34.1746,34.1818,23642.0
2021-08-09 12:05:00,47.22,47.26,47.22,47.25,38436.0,34.1818,34.2107,34.1818,34.2035,38436.0
2021-08-09 12:10:00,47.24,47.27,47.24,47.27,18549.0,34.1963,34.218,34.1963,34.218,18549.0
2021-08-09 12:15:00,47.27,47.27,47.22,47.23,13505.0,34.218,34.218,34.1818,34.189,13505.0
2021-08-09 12:20:00,47.23,47.25,47.23,47.25,18117.0,34.189,34.2035,34.189,34.2035,18117.0
2021-08-09 12:25:00,47.25,47.27,47.23,47.27,27352.0,34.2035,34.218,34.189,34.218,27352.0
2021-08-09 12:30:00,47.27,47.27,47.19,47.2,43160.0,34.218,34.218,34.1601,34.1673,43160.0
2021-08-09 12:35:00,47.2,47.22,47.19,47.22,6631.0,34.1673,34.1818,34.1601,34.1818,6631.0
2021-08-09 12:40:00,47.22,47.23,47.21,47.23,9935.0,34.1818,34.189,34.1746,34.189,9935.0
2021-08-09 12:45:00,47.23,47.24,47.22,47.23,16257.0,34.189,34.1963,34.1818,34.189,16257.0
2021-08-09 12:50:00,47.24,47.26,47.23,47.25,26259.0,34.1963,34.2107,34.189,34.2035,26259.0
2021-08-09 12:55:00,47.25,47.26,47.24,47.26,6629.0,34.2035,34.2107,34.1963,34.2107,6629.0
2021-08-09 13:00:00,47.26,47.29,47.25,47.27,11840.0,34.2107,34.2325,34.2035,34.218,11840.0
2021-08-09 13:05:00,47.27,47.31,47.27,47.31,19601.0,34.218,34.2469,34.218,34.2469,19601.0
2021-08-09 13:10:00,47.31,47.33,47.28,47.32,30444.0,34.2469,34.2614,34.2252,34.2542,30444.0
2021-08-09 13:15:00,47.31,47.33,47.31,47.32,11176.0,34.2469,34.2614,34.2469,34.2542,11176.0
2021-08-09 13:20:00,47.32,47.34,47.32,47.34,13289.0,34.2542,34.2687,34.2542,34.2687,13289.0
2021-08-09 13:25:00,47.34,47.35,47.33,47.34,13450.0,34.2687,34.2759,34.2614,34.2687,13450.0
2021-08-09 13:30:00,47.33,47.36,47.33,47.33,25191.0,34.2614,34.2831,34.2614,34.2614,25191.0
2021-08-09 13:35:00,47.33,47.34,47.32,47.34,14370.0,34.2614,34.2687,34.2542,34.2687,14370.0
2021-08-09 13:40:00,47.34,47.34,47.31,47.31,17910.0,34.2687,34.2687,34.2469,34.2469,17910.0
2021-08-09 13:45:00,47.31,47.32,47.3,47.32,21747.0,34.2469,34.2542,34.2397,34.2542,21747.0
2021-08-09 13:50:00,47.32,47.34,47.31,47.34,13895.0,34.2542,34.2687,34.2469,34.2687,13895.0
2021-08-09 13:55:00,47.34,47.35,47.33,47.35,12638.0,34.2687,34.2759,34.2614,34.2759,12638.0
2021-08-09 14:00:00,47.34,47.39,47.34,47.39,31066.0,34.2687,34.3048,34.2687,34.3048,31066.0
2021-08-09 14:05:00,47.39,47.4,47.35,47.4,23444.0,34.3048,34.3121,34.2759,34.3121,23444.0
2021-08-09 14:10:00,47.4,47.42,47.39,47.42,20177.0,34.3121,34.3266,34.3048,34.3266,20177.0
2021-08-09 14:15:00,47.41,47.42,47.4,47.41,19553.0,34.3193,34.3266,34.3121,34.3193,19553.0
2021-08-09 14:20:00,47.41,47.43,47.41,47.42,12193.0,34.3193,34.3338,34.3193,34.3266,12193.0
2021-08-09 14:25:00,47.41,47.43,47.41,47.41,18056.0,34.3193,34.3338,34.3193,34.3193,18056.0
2021-08-09 14:30:00,47.42,47.44,47.41,47.44,22602.0,34.3266,34.341,34.3193,34.341,22602.0
2021-08-09 14:35:00,47.44,47.45,47.43,47.44,14140.0,34.341,34.3483,34.3338,34.341,14140.0
2021-08-09 14:40:00,47.45,47.45,47.4,47.43,40716.0,34.3483,34.3483,34.3121,34.3338,40716.0
2021-08-09 14:45:00,47.44,47.46,47.43,47.45,27091.0,34.341,34.3555,34.3338,34.3483,27091.0
2021-08-09 14:50:00,47.46,47.47,47.44,47.47,20779.0,34.3555,34.3628,34.341,34.3628,20779.0
2021-08-09 14:55:00,47.46,47.47,47.45,47.46,28533.0,34.3555,34.3628,34.3483,34.3555,28533.0
2021-08-09 15:00:00,47.45,47.46,47.41,47.42,19877.0,34.3483,34.3555,34.3193,34.3266,19877.0
2021-08-09 15:05:00,47.43,47.43,47.41,47.41,16715.0,34.3338,34.3338,34.3193,34.3193,16715.0
2021-08-09 15:10:00,47.42,47.44,47.42,47.44,22498.0,34.3266,34.341,34.3266,34.341,22498.0
2021-08-09 15:15:00,47.44,47.46,47.43,47.46,16605.0,34.341,34.3555,34.3338,34.3555,16605.0
2021-08-09 15:20:00,47.46,47.47,47.43,47.46,39328.0,34.3555,34.3628,34.3338,34.3555,39328.0
2021-08-09 15:25:00,47.46,47.49,47.45,47.48,47458.0,34.3555,34.3772,34.3483,34.37,47458.0
2021-08-09 15:30:00,47.49,47.51,47.47,47.51,49883.0,34.3772,34.3917,34.3628,34.3917,49883.0
2021-08-09 15:35:00,47.51,47.52,47.47,47.47,52027.0,34.3917,34.399,34.3628,34.3628,52027.0
2021-08-09 15:40:00,47.47,47.47,47.42,47.46,72362.0,34.3628,34.3628,34.3266,34.3555,72362.0
2021-08-09 15:45:00,47.46,47.46,47.42,47.45,53203.0,34.3555,34.3555,34.3266,34.3483,53203.0
2021-08-09 15:50:00,47.44,47.49,47.44,47.46,88385.0,34.341,34.3772,34.341,34.3555,88385.0
2021-08-09 15:55:00,47.47,47.53,47.44,47.48,302287.0,34.3628,34.4062,34.341,34.37,302287.0
2021-08-10 09:30:00,47.44,47.44,47.2,47.39,141492.0,34.341,34.341,34.1673,34.3048,141492.0
2021-08-10 09:35:00,47.39,47.48,47.39,47.48,29678.0,34.3048,34.37,34.3048,34.37,29678.0
2021-08-10 09:40:00,47.47,47.52,47.43,47.48,33719.0,34.3628,34.399,34.3338,34.37,33719.0
2021-08-10 09:45:00,47.48,47.5,47.42,47.43,44284.0,34.37,34.3845,34.3266,34.3338,44284.0
2021-08-10 09:50:00,47.43,47.47,47.41,47.46,34454.0,34.3338,34.3628,34.3193,34.3555,34454.0
2021-08-10 09:55:00,47.47,47.56,47.46,47.53,49084.0,34.3628,34.4279,34.3555,34.4062,49084.0
2021-08-10 10:00:00,47.54,47.62,47.5,47.61,41225.0,34.4134,34.4713,34.3845,34.4641,41225.0
2021-08-10 10:05:00,47.61,47.64,47.56,47.63,32780.0,34.4641,34.4858,34.4279,34.4786,32780.0
2021-08-10 10:10:00,47.64,47.73,47.63,47.73,56160.0,34.4858,34.551,34.4786,34.551,56160.0
2021-08-10 10:15:00,47.73,47.8,47.72,47.79,54190.0,34.551,34.6016,34.5437,34.5944,54190.0
2021-08-10 10:20:00,47.8,47.88,47.79,47.87,57062.0,34.6016,34.6596,34.5944,34.6523,57062.0
2021-08-10 10:25:00,47.87,47.96,47.86,47.96,38861.0,34.6523,34.7175,34.6451,34.7175,38861.0
2021-08-10 10:30:00,47.96,48.0,47.93,48.0,56353.0,34.7175,34.7464,34.6957,34.7464,56353.0
2021-08-10 10:35:00,48.0,48.0,47.93,47.97,67933.0,34.7464,34.7464,34.6957,34.7247,67933.0
2021-08-10 10:40:00,47.96,48.04,47.94,47.95,80668.0,34.7175,34.7754,34.703,34.7102,80668.0
2021-08-10 10:45:00,47.95,47.98,47.88,47.9,56547.0,34.7102,34.7319,34.6596,34.674,56547.0
2021-08-10 10:50:00,47.9,47.98,47.9,47.93,43083.0,34.674,34.7319,34.674,34.6957,43083.0
2021-08-10 10:55:00,47.92,48.02,47.91,48.01,105358.0,34.6885,34.7609,34.6813,34.7537,105358.0
2021-08-10 11:00:00,48.01,48.01,47.97,47.99,41214.0,34.7537,34.7537,34.7247,34.7392,41214.0
2021-08-10 11:05:00,47.98,48.03,47.97,48.03,50914.0,34.7319,34.7681,34.7247,34.7681,50914.0
2021-08-10 11:10:00,48.02,48.12,48.02,48.11,94994.0,34.7609,34.8333,34.7609,34.826,94994.0
2021-08-10 11:15:00,48.1,48.12,48.07,48.09,69164.0,34.8188,34.8333,34.7971,34.8116,69164.0
2021-08-10 11:20:00,48.09,48.14,48.09,48.14,42744.0,34.8116,34.8478,34.8116,34.8478,42744.0
2021-08-10 11:25:00,48.13,48.13,48.07,48.09,39201.0,34.8405,34.8405,34.7971,34.8116,39201.0
2021-08-10 11:30:00,48.09,48.11,48.07,48.08,33775.0,34.8116,34.826,34.7971,34.8043,33775.0
2021-08-10 11:35:00,48.07,48.13,48.07,48.1,78723.0,34.7971,34.8405,34.7971,34.8188,78723.0
2021-08-10 11:40:00,48.11,48.13,48.08,48.12,38498.0,34.826,34.8405,34.8043,34.8333,38498.0
2021-08-10 11:45:00,48.13,48.16,48.11,48.16,45992.0,34.8405,34.8622,34.826,34.8622,45992.0
2021-08-10 11:50:00,48.16,48.21,48.15,48.21,26016.0,34.8622,34.8984,34.855,34.8984,26016.0
2021-08-10 11:55:00,48.21,48.24,48.19,48.21,36364.0,34.8984,34.9202,34.884,34.8984,36364.0
2021-08-10 12:00:00,48.2,48.2,48.11,48.12,23328.0,34.8912,34.8912,34.826,34.8333,23328.0
2021-08-10 12:05:00,48.12,48.12,48.09,48.11,29307.0,34.8333,34.8333,34.8116,34.826,29307.0
2021-08-10 12:10:00,48.11,48.11,48.09,48.11,27083.0,34.826,34.826,34.8116,34.826,27083.0
2021-08-10 12:15:00,48.11,48.13,48.07,48.08,64595.0,34.826,34.8405,34.7971,34.8043,64595.0
2021-08-10 12:20:00,48.08,48.11,48.07,48.11,50968.0,34.8043,34.826,34.7971,34.826,50968.0
2021-08-10 12:25:00,48.1,48.12,48.08,48.09,26396.0,34.8188,34.8333,34.8043,34.8116,26396.0
2021-08-10 12:30:00,48.1,48.11,48.08,48.09,24496.0,34.8188,34.826,34.8043,34.8116,24496.0
2021-08-10 12:35:00,48.09,48.12,48.06,48.08,46663.0,34.8116,34.8333,34.7899,34.8043,46663.0
2021-08-10 12:40:00,48.08,48.11,48.06,48.09,49911.0,34.8043,34.826,34.7899,34.8116,49911.0
2021-08-10 12:45:00,48.09,48.1,48.05,48.09,22155.0,34.8116,34.8188,34.7826,34.8116,22155.0
2021-08-10 12:50:00,48.09,48.11,48.09,48.11,13068.0,34.8116,34.826,34.8116,34.826,13068.0
2021-08-10 12:55:00,48.11,48.13,48.09,48.13,29540.0,34.826,34.8405,34.8116,34.8405,29540.0
2021-08-10 13:00:00,48.13,48.15,48.1,48.14,30765.0,34.8405,34.855,34.8188,34.8478,30765.0
2021-08-10 13:05:00,48.14,48.15,48.11,48.14,17253.0,34.8478,34.855,34.826,34.8478,17253.0
2021-08-10 13:10:00,48.15,48.15,48.12,48.14,17212.0,34.855,34.855,34.8333,34.8478,17212.0
2021-08-10 13:15:00,48.14,48.19,48.13,48.18,25999.0,34.8478,34.884,34.8405,34.8767,25999.0
2021-08-10 13:20:00,48.18,48.19,48.17,48.18,14946.0,34.8767,34.884,34.8695,34.8767,14946.0
2021-08-10 13:25:00,48.18,48.2,48.17,48.17,35350.0,34.8767,34.8912,34.8695,34.8695,35350.0
2021-08-10 13:30:00,48.18,48.19,48.14,48.18,26984.0,34.8767,34.884,34.8478,34.8767,26984.0
2021-08-10 13:35:00,48.19,48.23,48.18,48.21,24276.0,34.884,34.9129,34.8767,34.8984,24276.0
2021-08-10 13:40:00,48.2,48.21,48.19,48.2,18264.0,34.8912,34.8984,34.884,34.8912,18264.0
2021-08-10 13:45:00,48.2,48.22,48.19,48.21,32059.0,34.8912,34.9057,34.884,34.8984,32059.0
2021-08-10 13:50:00,48.2,48.22,48.19,48.21,25048.0,34.8912,34.9057,34.884,34.8984,25048.0
2021-08-10 13:55:00,48.21,48.24,48.19,48.23,31538.0,34.8984,34.9202,34.884,34.9129,31538.0
2021-08-10 14:00:00,48.24,48.25,48.22,48.23,30578.0,34.9202,34.9274,34.9057,34.9129,30578.0
2021-08-10 14:05:00,48.23,48.25,48.22,48.22,38714.0,34.9129,34.9274,34.9057,34.9057,38714.0
2021-08-10 14:10:00,48.23,48.23,48.19,48.2,68379.0,34.9129,34.9129,34.884,34.8912,68379.0
2021-08-10 14:15:00,48.2,48.23,48.18,48.23,30304.0,34.8912,34.9129,34.8767,34.9129,30304.0
2021-08-10 14:20:00,48.22,48.22,48.2,48.2,14216.0,34.9057,34.9057,34.8912,34.8912,14216.0
2021-08-10 14:25:00,48.2,48.22,48.2,48.2,13142.0,34.8912,34.9057,34.8912,34.8912,13142.0
2021-08-10 14:30:00,48.21,48.22,48.17,48.18,25966.0,34.8984,34.9057,34.8695,34.8767,25966.0
2021-08-10 14:35:00,48.18,48.21,48.17,48.2,40040.0,34.8767,34.8984,34.8695,34.8912,40040.0
2021-08-10 14:40:00,48.2,48.21,48.19,48.2,15972.0,34.8912,34.8984,34.884,34.8912,15972.0
2021-08-10 14:45:00,48.2,48.22,48.19,48.21,22477.0,34.8912,34.9057,34.884,34.8984,22477.0
2021-08-10 14:50:00,48.2,48.21,48.19,48.2,18685.0,34.8912,34.8984,34.884,34.8912,18685.0
2021-08-10 14:55:00,48.19,48.22,48.19,48.2,35164.0,34.884,34.9057,34.884,34.8912,35164.0
2021-08-10 15:00:00,48.2,48.21,48.19,48.21,31859.0,34.8912,34.8984,34.884,34.8984,31859.0
2021-08-10 15:05:00,48.21,48.21,48.19,48.2,33608.0,34.8984,34.8984,34.884,34.8912,33608.0
2021-08-10 15:10:00,48.2,48.2,48.15,48.16,29577.0,34.8912,34.8912,34.855,34.8622,29577.0
2021-08-10 15:15:00,48.17,48.18,48.15,48.16,22218.0,34.8695,34.8767,34.855,34.8622,22218.0
2021-08-10 15:20:00,48.15,48.19,48.15,48.19,55860.0,34.855,34.884,34.855,34.884,55860.0
2021-08-10 15:25:00,48.19,48.22,48.18,48.22,75263.0,34.884,34.9057,34.8767,34.9057,75263.0
2021-08-10 15:30:00,48.21,48.22,48.19,48.21,43808.0,34.8984,34.9057,34.884,34.8984,43808.0
2021-08-10 15:35:00,48.21,48.23,48.2,48.23,100411.0,34.8984,34.9129,34.8912,34.9129,100411.0
2021-08-10 15:40:00,48.23,48.23,48.15,48.15,65200.0,34.9129,34.9129,34.855,34.855,65200.0
2021-08-10 15:45:00,48.15,48.16,48.1,48.11,122393.0,34.855,34.8622,34.8188,34.826,122393.0
2021-08-10 15:50:00,48.12,48.15,48.09,48.12,185474.0,34.8333,34.855,34.8116,34.8333,185474.0
2021-08-10 15:55:00,48.12,48.14,48.08,48.11,297048.0,34.8333,34.8478,34.8043,34.826,297048.0
2021-08-11 09:30:00,48.25,48.36,48.05,48.06,155382.0,34.9274,35.007,34.7826,34.7899,155382.0
2021-08-11 09:35:00,48.07,48.14,48.02,48.08,75426.0,34.7971,34.8478,34.7609,34.8043,75426.0
2021-08-11 09:40:00,48.05,48.17,48.05,48.15,37051.0,34.7826,34.8695,34.7826,34.855,37051.0
2021-08-11 09:45:00,48.15,48.23,48.1,48.18,83782.0,34.855,34.9129,34.8188,34.8767,83782.0
2021-08-11 09:50:00,48.19,48.22,48.16,48.18,55737.0,34.884,34.9057,34.8622,34.8767,55737.0
2021-08-11 09:55:00,48.18,48.22,48.15,48.21,44221.0,34.8767,34.9057,34.855,34.8984,44221.0
2021-08-11 10:00:00,48.22,48.23,48.12,48.14,95316.0,34.9057,34.9129,34.8333,34.8478,95316.0
2021-08-11 10:05:00,48.15,48.22,48.12,48.22,74537.0,34.855,34.9057,34.8333,34.9057,74537.0
2021-08-11 10:10:00,48.22,48.28,48.19,48.24,77503.0,34.9057,34.9491,34.884,34.9202,77503.0
2021-08-11 10:15:00,48.25,48.29,48.23,48.27,24454.0,34.9274,34.9563,34.9129,34.9419,24454.0
2021-08-11 10:20:00,48.27,48.29,48.24,48.28,45159.0,34.9419,34.9563,34.9202,34.9491,45159.0
2021-08-11 10:25:00,48.28,48.31,48.26,48.3,55563.0,34.9491,34.9708,34.9346,34.9636,55563.0
2021-08-11 10:30:00,48.3,48.31,48.22,48.25,26312.0,34.9636,34.9708,34.9057,34.9274,26312.0
2021-08-11 10:35:00,48.26,48.27,48.2,48.23,33095.0,34.9346,34.9419,34.8912,34.9129,33095.0
2021-08-11 10:40:00,48.24,48.26,48.19,48.23,35964.0,34.9202,34.9346,34.884,34.9129,35964.0
2021-08-11 10:45:00,48.23,48.26,48.21,48.23,40313.0,34.9129,34.9346,34.8984,34.9129,40313.0
2021-08-11 10:50:00,48.22,48.24,48.19,48.21,30012.0,34.9057,34.9202,34.884,34.8984,30012.0
2021-08-11 10:55:00,48.21,48.25,48.19,48.22,44073.0,34.8984,34.9274,34.884,34.9057,44073.0
2021-08-11 11:00:00,48.23,48.28,48.22,48.25,41185.0,34.9129,34.9491,34.9057,34.9274,41185.0
2021-08-11 11:05:00,48.26,48.26,48.22,48.24,25011.0,34.9346,34.9346,34.9057,34.9202,25011.0
2021-08-11 11:10:00,48.24,48.25,48.19,48.22,40725.0,34.9202,34.9274,34.884,34.9057,40725.0
2021-08-11 11:15:00,48.23,48.24,48.18,48.22,51923.0,34.9129,34.9202,34.8767,34.9057,51923.0
2021-08-11 11:20:00,48.22,48.23,48.17,48.19,32277.0,34.9057,34.9129,34.8695,34.884,32277.0
2021-08-11 11:25:00,48.19,48.19,48.14,48.15,28270.0,34.884,34.884,34.8478,34.855,28270.0
2021-08-11 11:30:00,48.16,48.23,48.15,48.19,49236.0,34.8622,34.9129,34.855,34.884,49236.0
2021-08-11 11:35:00,48.19,48.24,48.18,48.21,22949.0,34.884,34.9202,34.8767,34.8984,22949.0
2021-08-11 11:40:00,48.21,48.23,48.19,48.21,20901.0,34.8984,34.9129,34.884,34.8984,20901.0
2021-08-11 11:45:00,48.22,48.25,48.2,48.23,30425.0,34.9057,34.9274,34.8912,34.9129,30425.0
2021-08-11 11:50:00,48.23,48.25,48.19,48.2,25484.0,34.9129,34.9274,34.884,34.8912,25484.0
2021-08-11 11:55:00,48.2,48.21,48.16,48.17,47981.0,34.8912,34.8984,34.8622,34.8695,47981.0
2021-08-11 12:00:00,48.17,48.19,48.1,48.11,47261.0,34.8695,34.884,34.8188,34.826,47261.0
2021-08-11 12:05:00,48.1,48.14,48.07,48.08,45896.0,34.8188,34.8478,34.7971,34.8043,45896.0
2021-08-11 12:10:00,48.08,48.08,47.99,48.05,114501.0,34.8043,34.8043,34.7392,34.7826,114501.0
2021-08-11 12:15:00,48.05,48.07,48.03,48.04,51597.0,34.7826,34.7971,34.7681,34.7754,51597.0
2021-08-11 12:20:00,48.04,48.05,48.02,48.02,37289.0,34.7754,34.7826,34.7609,34.7609,37289.0
2021-08-11 12:25:00,48.03,48.06,48.01,48.03,51913.0,34.7681,34.7899,34.7537,34.7681,51913.0
2021-08-11 12:30:00,48.03,48.04,48.01,48.03,24560.0,34.7681,34.7754,34.7537,34.7681,24560.0
2021-08-11 12:35:00,48.02,48.12,48.02,48.11,91703.0,34.7609,34.8333,34.7609,34.826,91703.0
2021-08-11 12:40:00,48.1,48.15,48.09,48.14,35556.0,34.8188,34.855,34.8116,34.8478,35556.0
2021-08-11 12:45:00,48.13,48.14,48.11,48.13,18213.0,34.8405,34.8478,34.826,34.8405,18213.0
2021-08-11 12:50:00,48.13,48.16,48.12,48.14,16688.0,34.8405,34.8622,34.8333,34.8478,16688.0
2021-08-11 12:55:00,48.15,48.15,48.12,48.13,15835.0,34.855,34.855,34.8333,34.8405,15835.0
2021-08-11 13:00:00,48.12,48.13,48.08,48.09,33612.0,34.8333,34.8405,34.8043,34.8116,33612.0
2021-08-11 13:05:00,48.09,48.13,48.09,48.12,16585.0,34.8116,34.8405,34.8116,34.8333,16585.0
2021-08-11 13:10:00,48.12,48.14,48.1,48.12,19031.0,34.8333,34.8478,34.8188,34.8333,19031.0
2021-08-11 13:15:00,48.12,48.13,48.1,48.11,20794.0,34.8333,34.8405,34.8188,34.826,20794.0
2021-08-11 13:20:00,48.11,48.13,48.1,48.12,24201.0,34.826,34.8405,34.8188,34.8333,24201.0
2021-08-11 13:25:00,48.12,48.13,48.09,48.09,14280.0,34.8333,34.8405,34.8116,34.8116,14280.0
2021-08-11 13:30:00,48.09,48.13,48.09,48.12,29741.0,34.8116,34.8405,34.8116,34.8333,29741.0
2021-08-11 13:35:00,48.13,48.13,48.11,48.11,18815.0,34.8405,34.8405,34.826,34.826,18815.0
2021-08-11 13:40:00,48.11,48.2,48.11,48.2,57288.0,34.826,34.8912,34.826,34.8912,57288.0
2021-08-11 13:45:00,48.19,48.21,48.19,48.2,25985.0,34.884,34.8984,34.884,34.8912,25985.0
2021-08-11 13:50:00,48.2,48.23,48.19,48.22,20982.0,34.8912,34.9129,34.884,34.9057,20982.0
2021-08-11 13:55:00,48.22,48.22,48.19,48.2,15195.0,34.9057,34.9057,34.884,34.8912,15195.0
2021-08-11 14:00:00,48.21,48.23,48.2,48.22,26593.0,34.8984,34.9129,34.8912,34.9057,26593.0
2021-08-11 14:05:00,48.22,48.22,48.2,48.21,21497.0,34.9057,34.9057,34.8912,34.8984,21497.0
2021-08-11 14:10:00,48.22,48.22,48.19,48.2,28864.0,34.9057,34.9057,34.884,34.8912,28864.0
2021-08-11 14:15:00,48.19,48.22,48.19,48.22,19700.0,34.884,34.9057,34.884,34.9057,19700.0
2021-08-11 14:20:00,48.22,48.25,48.21,48.23,27806.0,34.9057,34.9274,34.8984,34.9129,27806.0
2021-08-11 14:25:00,48.24,48.24,48.21,48.22,33611.0,34.9202,34.9202,34.8984,34.9057,33611.0
2021-08-11 14:30:00,48.22,48.26,48.21,48.26,49444.0,34.9057,34.9346,34.8984,34.9346,49444.0
2021-08-11 14:35:00,48.26,48.26,48.23,48.24,30589.0,34.9346,34.9346,34.9129,34.9202,30589.0
2021-08-11 14:40:00,48.24,48.26,48.23,48.23,22156.0,34.9202,34.9346,34.9129,34.9129,22156.0
2021-08-11 14:45:00,48.23,48.25,48.23,48.24,12875.0,34.9129,34.9274,34.9129,34.9202,12875.0
2021-08-11 14:50:00,48.24,48.24,48.21,48.22,21853.0,34.9202,34.9202,34.8984,34.9057,21853.0
2021-08-11 14:55:00,48.23,48.26,48.22,48.26,49636.0,34.9129,34.9346,34.9057,34.9346,49636.0
2021-08-11 15:00:00,48.25,48.28,48.25,48.27,15217.0,34.9274,34.9491,34.9274,34.9419,15217.0
2021-08-11 15:05:00,48.28,48.28,48.23,48.23,27775.0,34.9491,34.9491,34.9129,34.9129,27775.0
2021-08-11 15:10:00,48.24,48.26,48.22,48.25,41694.0,34.9202,34.9346,34.9057,34.9274,41694.0
2021-08-11 15:15:00,48.26,48.28,48.25,48.26,53768.0,34.9346,34.9491,34.9274,34.9346,53768.0
2021-08-11 15:20:00,48.26,48.27,48.25,48.26,24320.0,34.9346,34.9419,34.9274,34.9346,24320.0
2021-08-11 15:25:00,48.27,48.28,48.26,48.28,25760.0,34.9419,34.9491,34.9346,34.9491,25760.0
2021-08-11 15:30:00,48.28,48.28,48.26,48.27,23117.0,34.9491,34.9491,34.9346,34.9419,23117.0
2021-08-11 15:35:00,48.27,48.27,48.21,48.23,57228.0,34.9419,34.9419,34.8984,34.9129,57228.0
2021-08-11 15:40:00,48.23,48.23,48.2,48.23,50853.0,34.9129,34.9129,34.8912,34.9129,50853.0
2021-08-11 15:45:00,48.23,48.23,48.2,48.21,62022.0,34.9129,34.9129,34.8912,34.8984,62022.0
2021-08-11 15:50:00,48.21,48.21,48.19,48.2,102803.0,34.8984,34.8984,34.884,34.8912,102803.0
2021-08-11 15:55:00,48.2,48.25,48.16,48.17,318631.0,34.8912,34.9274,34.8622,34.8695,318631.0
2021-08-12 09:30:00,48.25,48.29,48.05,48.2,107031.0,34.9274,34.9563,34.7826,34.8912,107031.0
2021-08-12 09:35:00,48.21,48.23,48.15,48.17,56054.0,34.8984,34.9129,34.855,34.8695,56054.0
2021-08-12 09:40:00,48.16,48.27,48.15,48.27,43542.0,34.8622,34.9419,34.855,34.9419,43542.0
2021-08-12 09:45:00,48.27,48.29,48.15,48.22,42409.0,34.9419,34.9563,34.855,34.9057,42409.0
2021-08-12 09:50:00,48.21,48.27,48.19,48.25,48552.0,34.8984,34.9419,34.884,34.9274,48552.0
2021-08-12 09:55:00,48.24,48.26,48.16,48.21,34747.0,34.9202,34.9346,34.8622,34.8984,34747.0
2021-08-12 10:00:00,48.21,48.27,48.2,48.24,45666.0,34.8984,34.9419,34.8912,34.9202,45666.0
2021-08-12 10:05:00,48.24,48.25,48.2,48.23,52996.0,34.9202,34.9274,34.8912,34.9129,52996.0
2021-08-12 10:10:00,48.23,48.24,48.15,48.16,48178.0,34.9129,34.9202,34.855,34.8622,48178.0
2021-08-12 10:15:00,48.16,48.17,48.09,48.09,38779.0,34.8622,34.8695,34.8116,34.8116,38779.0
2021-08-12 10:20:00,48.09,48.15,48.07,48.11,36442.0,34.8116,34.855,34.7971,34.826,36442.0
2021-08-12 10:25:00,48.12,48.13,48.1,48.12,26205.0,34.8333,34.8405,34.8188,34.8333,26205.0
2021-08-12 10:30:00,48.11,48.13,48.08,48.13,36645.0,34.826,34.8405,34.8043,34.8405,36645.0
2021-08-12 10:35:00,48.13,48.16,48.08,48.16,57663.0,34.8405,34.8622,34.8043,34.8622,57663.0
2021-08-12 10:40:00,48.16,48.2,48.16,48.18,34881.0,34.8622,34.8912,34.8622,34.8767,34881.0
2021-08-12 10:45:00,48.18,48.22,48.15,48.2,46124.0,34.8767,34.9057,34.855,34.8912,46124.0
2021-08-12 10:50:00,48.19,48.19,48.11,48.13,46153.0,34.884,34.884,34.826,34.8405,46153.0
2021-08-12 10:55:00,48.13,48.16,48.12,48.12,40430.0,34.8405,34.8622,34.8333,34.8333,40430.0
2021-08-12 11:00:00,48.13,48.13,48.08,48.12,33002.0,34.8405,34.8405,34.8043,34.8333,33002.0
2021-08-12 11:05:00,48.12,48.13,48.06,48.09,35180.0,34.8333,34.8405,34.7899,34.8116,35180.0
2021-08-12 11:10:00,48.09,48.1,48.05,48.07,50150.0,34.8116,34.8188,34.7826,34.7971,50150.0
2021-08-12 11:15:00,48.07,48.07,48.04,48.05,28724.0,34.7971,34.7971,34.7754,34.7826,28724.0
2021-08-12 11:20:00,48.05,48.07,48.04,48.07,28564.0,34.7826,34.7971,34.7754,34.7971,28564.0
2021-08-12 11:25:00,48.07,48.14,48.06,48.09,24781.0,34.7971,34.8478,34.7899,34.8116,24781.0
2021-08-12 11:30:00,48.09,48.09,48.05,48.06,16132.0,34.8116,34.8116,34.7826,34.7899,16132.0
2021-08-12 11:35:00,48.05,48.08,48.05,48.08,14763.0,34.7826,34.8043,34.7826,34.8043,14763.0
2021-08-12 11:40:00,48.08,48.09,48.06,48.07,23023.0,34.8043,34.8116,34.7899,34.7971,23023.0
2021-08-12 11:45:00,48.07,48.07,48.04,48.05,11029.0,34.7971,34.7971,34.7754,34.7826,11029.0
2021-08-12 11:50:00,48.06,48.06,48.03,48.05,14420.0,34.7899,34.7899,34.7681,34.7826,14420.0
2021-08-12 11:55:00,48.05,48.07,48.05,48.05,17292.0,34.7826,34.7971,34.7826,34.7826,17292.0
2021-08-12 12:00:00,48.05,48.09,48.03,48.09,20965.0,34.7826,34.8116,34.7681,34.8116,20965.0
2021-08-12 12:05:00,48.09,48.17,48.07,48.17,35832.0,34.8116,34.8695,34.7971,34.8695,35832.0
2021-08-12 12:10:00,48.16,48.19,48.15,48.19,35367.0,34.8622,34.884,34.855,34.884,35367.0
2021-08-12 12:15:00,48.18,48.19,48.14,48.16,13753.0,34.8767,34.884,34.8478,34.8622,13753.0
2021-08-12 12:20:00,48.16,48.2,48.15,48.18,41911.0,34.8622,34.8912,34.855,34.8767,41911.0
2021-08-12 12:25:00,48.18,48.18,48.15,48.18,16330.0,34.8767,34.8767,34.855,34.8767,16330.0
2021-08-12 12:30:00,48.17,48.22,48.17,48.18,28764.0,34.8695,34.9057,34.8695,34.8767,28764.0
2021-08-12 12:35:00,48.18,48.19,48.16,48.17,12906.0,34.8767,34.884,34.8622,34.8695,12906.0
2021-08-12 12:40:00,48.16,48.21,48.16,48.21,17594.0,34.8622,34.8984,34.8622,34.8984,17594.0
2021-08-12 12:45:00,48.2,48.21,48.18,48.19,40587.0,34.8912,34.8984,34.8767,34.884,40587.0
2021-08-12 12:50:00,48.18,48.22,48.17,48.22,28703.0,34.8767,34.9057,34.8695,34.9057,28703.0
2021-08-12 12:55:00,48.22,48.22,48.2,48.21,16018.0,34.9057,34.9057,34.8912,34.8984,16018.0
2021-08-12 13:00:00,48.21,48.21,48.18,48.2,12288.0,34.8984,34.8984,34.8767,34.8912,12288.0
2021-08-12 13:05:00,48.19,48.2,48.16,48.17,24076.0,34.884,34.8912,34.8622,34.8695,24076.0
2021-08-12 13:10:00,48.17,48.18,48.16,48.18,11120.0,34.8695,34.8767,34.8622,34.8767,11120.0
2021-08-12 13:15:00,48.18,48.19,48.16,48.19,21502.0,34.8767,34.884,34.8622,34.884,21502.0
2021-08-12 13:20:00,48.18,48.23,48.17,48.2,28274.0,34.8767,34.9129,34.8695,34.8912,28274.0
2021-08-12 13:25:00,48.2,48.21,48.18,48.19,11074.0,34.8912,34.8984,34.8767,34.884,11074.0
2021-08-12 13:30:00,48.19,48.19,48.16,48.18,18030.0,34.884,34.884,34.8622,34.8767,18030.0
2021-08-12 13:35:00,48.18,48.18,48.13,48.13,18713.0,34.8767,34.8767,34.8405,34.8405,18713.0
2021-08-12 13:40:00,48.13,48.14,48.12,48.13,23340.0,34.8405,34.8478,34.8333,34.8405,23340.0
2021-08-12 13:45:00,48.13,48.13,48.09,48.09,20657.0,34.8405,34.8405,34.8116,34.8116,20657.0
2021-08-12 13:50:00,48.09,48.1,48.07,48.08,26850.0,34.8116,34.8188,34.7971,34.8043,26850.0
2021-08-12 13:55:00,48.08,48.08,48.05,48.08,33910.0,34.8043,34.8043,34.7826,34.8043,33910.0
2021-08-12 14:00:00,48.08,48.09,48.05,48.07,26336.0,34.8043,34.8116,34.7826,34.7971,26336.0
2021-08-12 14:05:00,48.07,48.07,48.04,48.04,26473.0,34.7971,34.7971,34.7754,34.7754,26473.0
2021-08-12 14:10:00,48.04,48.05,48.03,48.03,10310.0,34.7754,34.7826,34.7681,34.7681,10310.0
2021-08-12 14:15:00,48.04,48.04,48.02,48.04,21794.0,34.7754,34.7754,34.7609,34.7754,21794.0
2021-08-12 14:20:00,48.03,48.06,48.03,48.05,24916.0,34.7681,34.7899,34.7681,34.7826,24916.0
2021-08-12 14:25:00,48.05,48.08,48.03,48.03,32331.0,34.7826,34.8043,34.7681,34.7681,32331.0
2021-08-12 14:30:00,48.04,48.05,48.03,48.05,14637.0,34.7754,34.7826,34.7681,34.7826,14637.0
2021-08-12 14:35:00,48.05,48.07,48.04,48.05,29681.0,34.7826,34.7971,34.7754,34.7826,29681.0
2021-08-12 14:40:00,48.05,48.05,48.02,48.02,20124.0,34.7826,34.7826,34.7609,34.7609,20124.0
2021-08-12 14:45:00,48.03,48.03,48.01,48.01,20406.0,34.7681,34.7681,34.7537,34.7537,20406.0
2021-08-12 14:50:00,48.02,48.02,48.0,48.01,16052.0,34.7609,34.7609,34.7464,34.7537,16052.0
2021-08-12 14:55:00,48.0,48.1,47.98,48.06,74938.0,34.7464,34.8188,34.7319,34.7899,74938.0
2021-08-12 15:00:00,48.07,48.07,48.03,48.05,19122.0,34.7971,34.7971,34.7681,34.7826,19122.0
2021-08-12 15:05:00,48.06,48.08,48.05,48.08,30865.0,34.7899,34.8043,34.7826,34.8043,30865.0
2021-08-12 15:10:00,48.08,48.08,48.03,48.05,25580.0,34.8043,34.8043,34.7681,34.7826,25580.0
2021-08-12 15:15:00,48.05,48.08,48.03,48.08,37192.0,34.7826,34.8043,34.7681,34.8043,37192.0
2021-08-12 15:20:00,48.08,48.09,48.07,48.09,30399.0,34.8043,34.8116,34.7971,34.8116,30399.0
2021-08-12 15:25:00,48.09,48.11,48.08,48.08,31613.0,34.8116,34.826,34.8043,34.8043,31613.0
2021-08-12 15:30:00,48.09,48.12,48.06,48.12,21783.0,34.8116,34.8333,34.7899,34.8333,21783.0
2021-08-12 15:35:00,48.12,48.12,48.09,48.12,35602.0,34.8333,34.8333,34.8116,34.8333,35602.0
2021-08-12 15:40:00,48.11,48.13,48.09,48.11,45257.0,34.826,34.8405,34.8116,34.826,45257.0
2021-08-12 15:45:00,48.11,48.15,48.1,48.12,68841.0,34.826,34.855,34.8188,34.8333,68841.0
2021-08-12 15:50:00,48.12,48.15,48.1,48.15,80250.0,34.8333,34.855,34.8188,34.855,80250.0
2021-08-12 15:55:00,48.15,48.15,48.11,48.13,213952.0,34.855,34.855,34.826,34.8405,213952.0
2021-08-13 09:30:00,48.26,48.42,48.22,48.4,133488.0,34.9346,35.0504,34.9057,35.036,133488.0
2021-08-13 09:35:00,48.39,48.4,48.27,48.29,91355.0,35.0287,35.036,34.9419,34.9563,91355.0
2021-08-13 09:40:00,48.3,48.44,48.29,48.36,76054.0,34.9636,35.0649,34.9563,35.007,76054.0
2021-08-13 09:45:00,48.36,48.37,48.24,48.29,49547.0,35.007,35.0143,34.9202,34.9563,49547.0
2021-08-13 09:50:00,48.27,48.27,48.23,48.26,67043.0,34.9419,34.9419,34.9129,34.9346,67043.0
2021-08-13 09:55:00,48.27,48.31,48.25,48.26,46979.0,34.9419,34.9708,34.9274,34.9346,46979.0
2021-08-13 10:00:00,48.27,48.31,48.25,48.28,30391.0,34.9419,34.9708,34.9274,34.9491,30391.0
2021-08-13 10:05:00,48.28,48.28,48.22,48.23,33094.0,34.9491,34.9491,34.9057,34.9129,33094.0
2021-08-13 10:10:00,48.23,48.26,48.22,48.25,25640.0,34.9129,34.9346,34.9057,34.9274,25640.0
2021-08-13 10:15:00,48.25,48.27,48.2,48.21,42720.0,34.9274,34.9419,34.8912,34.8984,42720.0
2021-08-13 10:20:00,48.21,48.23,48.17,48.17,41228.0,34.8984,34.9129,34.8695,34.8695,41228.0
2021-08-13 10:25:00,48.17,48.19,48.14,48.17,80224.0,34.8695,34.884,34.8478,34.8695,80224.0
2021-08-13 10:30:00,48.17,48.22,48.15,48.2,29702.0,34.8695,34.9057,34.855,34.8912,29702.0
2021-08-13 10:35:00,48.2,48.25,48.19,48.23,49330.0,34.8912,34.9274,34.884,34.9129,49330.0
2021-08-13 10:40:00,48.24,48.3,48.23,48.3,34338.0,34.9202,34.9636,34.9129,34.9636,34338.0
2021-08-13 10:45:00,48.29,48.34,48.28,48.34,49562.0,34.9563,34.9925,34.9491,34.9925,49562.0
2021-08-13 10:50:00,48.34,48.36,48.33,48.34,29431.0,34.9925,35.007,34.9853,34.9925,29431.0
2021-08-13 10:55:00,48.33,48.39,48.33,48.37,51226.0,34.9853,35.0287,34.9853,35.0143,51226.0
2021-08-13 11:00:00,48.37,48.38,48.33,48.34,20273.0,35.0143,35.0215,34.9853,34.9925,20273.0
2021-08-13 11:05:00,48.34,48.39,48.32,48.37,38684.0,34.9925,35.0287,34.9781,35.0143,38684.0
2021-08-13 11:10:00,48.38,48.4,48.37,48.38,50088.0,35.0215,35.036,35.0143,35.0215,50088.0
2021-08-13 11:15:00,48.39,48.42,48.38,48.41,39212.0,35.0287,35.0504,35.0215,35.0432,39212.0
2021-08-13 11:20:00,48.41,48.45,48.41,48.45,25700.0,35.0432,35.0722,35.0432,35.0722,25700.0
2021-08-13 11:25:00,48.45,48.46,48.41,48.42,32257.0,35.0722,35.0794,35.0432,35.0504,32257.0
2021-08-13 11:30:00,48.43,48.44,48.38,48.39,30426.0,35.0577,35.0649,35.0215,35.0287,30426.0
2021-08-13 11:35:00,48.39,48.42,48.38,48.42,25251.0,35.0287,35.0504,35.0215,35.0504,25251.0
2021-08-13 11:40:00,48.41,48.46,48.41,48.46,21031.0,35.0432,35.0794,35.0432,35.0794,21031.0
2021-08-13 11:45:00,48.45,48.46,48.42,48.45,32480.0,35.0722,35.0794,35.0504,35.0722,32480.0
2021-08-13 11:50:00,48.45,48.45,48.41,48.44,31881.0,35.0722,35.0722,35.0432,35.0649,31881.0
2021-08-13 11:55:00,48.44,48.47,48.43,48.44,47260.0,35.0649,35.0866,35.0577,35.0649,47260.0
2021-08-13 12:00:00,48.44,48.44,48.4,48.41,29300.0,35.0649,35.0649,35.036,35.0432,29300.0
2021-08-13 12:05:00,48.41,48.41,48.39,48.4,44849.0,35.0432,35.0432,35.0287,35.036,44849.0
2021-08-13 12:10:00,48.39,48.42,48.38,48.4,38593.0,35.0287,35.0504,35.0215,35.036,38593.0
2021-08-13 12:15:00,48.4,48.45,48.38,48.45,149392.0,35.036,35.0722,35.0215,35.0722,149392.0
2021-08-13 12:20:00,48.44,48.47,48.44,48.47,64362.0,35.0649,35.0866,35.0649,35.0866,64362.0
2021-08-13 12:25:00,48.47,48.48,48.45,48.46,38724.0,35.0866,35.0939,35.0722,35.0794,38724.0
2021-08-13 12:30:00,48.46,48.47,48.44,48.45,37938.0,35.0794,35.0866,35.0649,35.0722,37938.0
2021-08-13 12:35:00,48.45,48.45,48.39,48.4,109681.0,35.0722,35.0722,35.0287,35.036,109681.0
2021-08-13 12:40:00,48.4,48.44,48.39,48.43,26142.0,35.036,35.0649,35.0287,35.0577,26142.0
2021-08-13 12:45:00,48.43,48.44,48.39,48.43,56395.0,35.0577,35.0649,35.0287,35.0577,56395.0
2021-08-13 12:50:00,48.42,48.46,48.42,48.46,21906.0,35.0504,35.0794,35.0504,35.0794,21906.0
2021-08-13 12:55:00,48.46,48.47,48.44,48.45,37163.0,35.0794,35.0866,35.0649,35.0722,37163.0
2021-08-13 13:00:00,48.46,48.47,48.44,48.45,22172.0,35.0794,35.0866,35.0649,35.0722,22172.0
2021-08-13 13:05:00,48.45,48.45,48.42,48.45,34823.0,35.0722,35.0722,35.0504,35.0722,34823.0
2021-08-13 13:10:00,48.44,48.45,48.43,48.44,29625.0,35.0649,35.0722,35.0577,35.0649,29625.0
2021-08-13 13:15:00,48.44,48.44,48.42,48.43,28397.0,35.0649,35.0649,35.0504,35.0577,28397.0
2021-08-13 13:20:00,48.43,48.46,48.42,48.44,21361.0,35.0577,35.0794,35.0504,35.0649,21361.0
2021-08-13 13:25:00,48.44,48.47,48.44,48.47,9035.0,35.0649,35.0866,35.0649,35.0866,9035.0
2021-08-13 13:30:00,48.47,48.5,48.44,48.5,44380.0,35.0866,35.1084,35.0649,35.1084,44380.0
2021-08-13 13:35:00,48.49,48.57,48.49,48.55,67473.0,35.1011,35.159,35.1011,35.1446,67473.0
2021-08-13 13:40:00,48.55,48.69,48.54,48.64,175294.0,35.1446,35.2459,35.1373,35.2097,175294.0
2021-08-13 13:45:00,48.64,48.68,48.62,48.68,72950.0,35.2097,35.2387,35.1952,35.2387,72950.0
2021-08-13 13:50:00,48.67,48.71,48.67,48.71,51911.0,35.2314,35.2604,35.2314,35.2604,51911.0
2021-08-13 13:55:00,48.71,48.72,48.7,48.7,55326.0,35.2604,35.2676,35.2531,35.2531,55326.0
2021-08-13 14:00:00,48.7,48.73,48.69,48.71,65878.0,35.2531,35.2749,35.2459,35.2604,65878.0
2021-08-13 14:05:00,48.71,48.71,48.69,48.71,33088.0,35.2604,35.2604,35.2459,35.2604,33088.0
2021-08-13 14:10:00,48.71,48.72,48.7,48.7,40849.0,35.2604,35.2676,35.2531,35.2531,40849.0
2021-08-13 14:15:00,48.7,48.72,48.7,48.71,37688.0,35.2531,35.2676,35.2531,35.2604,37688.0
2021-08-13 14:20:00,48.71,48.72,48.7,48.71,31332.0,35.2604,35.2676,35.2531,35.2604,31332.0
2021-08-13 14:25:00,48.71,48.71,48.66,48.66,56256.0,35.2604,35.2604,35.2242,35.2242,56256.0
2021-08-13 14:30:00,48.66,48.68,48.64,48.65,34701.0,35.2242,35.2387,35.2097,35.2169,34701.0
2021-08-13 14:35:00,48.65,48.65,48.62,48.63,20933.0,35.2169,35.2169,35.1952,35.2025,20933.0
2021-08-13 14:40:00,48.63,48.65,48.61,48.63,32763.0,35.2025,35.2169,35.188,35.2025,32763.0
2021-08-13 14:45:00,48.62,48.65,48.61,48.62,21790.0,35.1952,35.2169,35.188,35.1952,21790.0
2021-08-13 14:50:00,48.63,48.65,48.61,48.64,23509.0,35.2025,35.2169,35.188,35.2097,23509.0
2021-08-13 14:55:00,48.64,48.65,48.62,48.64,21108.0,35.2097,35.2169,35.1952,35.2097,21108.0
2021-08-13 15:00:00,48.65,48.7,48.64,48.69,47154.0,35.2169,35.2531,35.2097,35.2459,47154.0
2021-08-13 15:05:00,48.69,48.71,48.68,48.71,28877.0,35.2459,35.2604,35.2387,35.2604,28877.0
2021-08-13 15:10:00,48.71,48.72,48.69,48.71,23698.0,35.2604,35.2676,35.2459,35.2604,23698.0
2021-08-13 15:15:00,48.71,48.72,48.69,48.7,25110.0,35.2604,35.2676,35.2459,35.2531,25110.0
2021-08-13 15:20:00,48.69,48.7,48.64,48.65,28076.0,35.2459,35.2531,35.2097,35.2169,28076.0
2021-08-13 15:25:00,48.65,48.66,48.62,48.65,33935.0,35.2169,35.2242,35.1952,35.2169,33935.0
2021-08-13 15:30:00,48.65,48.66,48.62,48.63,47484.0,35.2169,35.2242,35.1952,35.2025,47484.0
2021-08-13 15:35:00,48.62,48.69,48.62,48.68,39062.0,35.1952,35.2459,35.1952,35.2387,39062.0
2021-08-13 15:40:00,48.69,48.69,48.64,48.64,51818.0,35.2459,35.2459,35.2097,35.2097,51818.0
2021-08-13 15:45:00,48.64,48.66,48.63,48.65,79355.0,35.2097,35.2242,35.2025,35.2169,79355.0
2021-08-13 15:50:00,48.65,48.66,48.59,48.6,122514.0,35.2169,35.2242,35.1735,35.1807,122514.0
2021-08-13 15:55:00,48.6,48.64,48.57,48.61,332492.0,35.1807,35.2097,35.159,35.188,332492.0
2021-08-16 09:30:00,48.54,48.67,48.53,48.53,169388.0,35.1373,35.2314,35.1301,35.1301,169388.0
2021-08-16 09:35:00,48.53,48.53,48.16,48.24,96547.0,35.1301,35.1301,34.8622,34.9202,96547.0
2021-08-16 09:40:00,48.24,48.34,48.17,48.34,67188.0,34.9202,34.9925,34.8695,34.9925,67188.0
2021-08-16 09:45:00,48.34,48.4,48.25,48.36,61160.0,34.9925,35.036,34.9274,35.007,61160.0
2021-08-16 09:50:00,48.36,48.37,48.3,48.34,54163.0,35.007,35.0143,34.9636,34.9925,54163.0
2021-08-16 09:55:00,48.34,48.43,48.3,48.43,304406.0,34.9925,35.0577,34.9636,35.0577,304406.0
2021-08-16 10:00:00,48.43,48.47,48.35,48.36,209509.0,35.0577,35.0866,34.9998,35.007,209509.0
2021-08-16 10:05:00,48.37,48.44,48.36,48.39,153071.0,35.0143,35.0649,35.007,35.0287,153071.0
2021-08-16 10:10:00,48.39,48.48,48.37,48.47,162568.0,35.0287,35.0939,35.0143,35.0866,162568.0
2021-08-16 10:15:00,48.47,48.51,48.43,48.47,128455.0,35.0866,35.1156,35.0577,35.0866,128455.0
2021-08-16 10:20:00,48.48,48.49,48.35,48.36,118286.0,35.0939,35.1011,34.9998,35.007,118286.0
2021-08-16 10:25:00,48.35,48.37,48.28,48.31,94973.0,34.9998,35.0143,34.9491,34.9708,94973.0
2021-08-16 10:30:00,48.33,48.37,48.26,48.27,62433.0,34.9853,35.0143,34.9346,34.9419,62433.0
2021-08-16 10:35:00,48.26,48.36,48.19,48.33,83626.0,34.9346,35.007,34.884,34.9853,83626.0
2021-08-16 10:40:00,48.32,48.38,48.28,48.36,118783.0,34.9781,35.0215,34.9491,35.007,118783.0
2021-08-16 10:45:00,48.36,48.41,48.34,48.35,42921.0,35.007,35.0432,34.9925,34.9998,42921.0
2021-08-16 10:50:00,48.35,48.41,48.34,48.35,58428.0,34.9998,35.0432,34.9925,34.9998,58428.0
2021-08-16 10:55:00,48.35,48.36,48.32,48.34,42492.0,34.9998,35.007,34.9781,34.9925,42492.0
2021-08-16 11:00:00,48.35,48.37,48.32,48.33,59771.0,34.9998,35.0143,34.9781,34.9853,59771.0
2021-08-16 11:05:00,48.33,48.39,48.32,48.35,54659.0,34.9853,35.0287,34.9781,34.9998,54659.0
2021-08-16 11:10:00,48.35,48.37,48.29,48.33,76960.0,34.9998,35.0143,34.9563,34.9853,76960.0
2021-08-16 11:15:00,48.33,48.36,48.32,48.34,30253.0,34.9853,35.007,34.9781,34.9925,30253.0
2021-08-16 11:20:00,48.34,48.39,48.33,48.39,73064.0,34.9925,35.0287,34.9853,35.0287,73064.0
2021-08-16 11:25:00,48.4,48.4,48.34,48.35,55586.0,35.036,35.036,34.9925,34.9998,55586.0
2021-08-16 11:30:00,48.34,48.39,48.34,48.37,29328.0,34.9925,35.0287,34.9925,35.0143,29328.0
2021-08-16 11:35:00,48.37,48.39,48.34,48.34,21928.0,35.0143,35.0287,34.9925,34.9925,21928.0
2021-08-16 11:40:00,48.35,48.37,48.32,48.34,31368.0,34.9998,35.0143,34.9781,34.9925,31368.0
2021-08-16 11:45:00,48.34,48.36,48.31,48.32,60715.0,34.9925,35.007,34.9708,34.9781,60715.0
2021-08-16 11:50:00,48.33,48.35,48.29,48.35,51185.0,34.9853,34.9998,34.9563,34.9998,51185.0
2021-08-16 11:55:00,48.34,48.38,48.33,48.37,33407.0,34.9925,35.0215,34.9853,35.0143,33407.0
2021-08-16 12:00:00,48.37,48.42,48.36,48.41,68576.0,35.0143,35.0504,35.007,35.0432,68576.0
2021-08-16 12:05:00,48.41,48.41,48.37,48.38,45303.0,35.0432,35.0432,35.0143,35.0215,45303.0
2021-08-16 12:10:00,48.39,48.39,48.36,48.37,31970.0,35.0287,35.0287,35.007,35.0143,31970.0
2021-08-16 12:15:00,48.37,48.4,48.36,48.38,81372.0,35.0143,35.036,35.007,35.0215,81372.0
2021-08-16 12:20:00,48.38,48.39,48.33,48.36,38488.0,35.0215,35.0287,34.9853,35.007,38488.0
2021-08-16 12:25:00,48.36,48.39,48.35,48.37,33748.0,35.007,35.0287,34.9998,35.0143,33748.0
2021-08-16 12:30:00,48.38,48.38,48.35,48.37,35202.0,35.0215,35.0215,34.9998,35.0143,35202.0
2021-08-16 12:35:00,48.36,48.37,48.35,48.36,20002.0,35.007,35.0143,34.9998,35.007,20002.0
2021-08-16 12:40:00,48.36,48.37,48.35,48.37,22628.0,35.007,35.0143,34.9998,35.0143,22628.0
2021-08-16 12:45:00,48.36,48.37,48.33,48.36,43481.0,35.007,35.0143,34.9853,35.007,43481.0
2021-08-16 12:50:00,48.36,48.37,48.34,48.34,22760.0,35.007,35.0143,34.9925,34.9925,22760.0
2021-08-16 12:55:00,48.34,48.37,48.33,48.37,14151.0,34.9925,35.0143,34.9853,35.0143,14151.0
2021-08-16 13:00:00,48.37,48.37,48.29,48.3,39249.0,35.0143,35.0143,34.9563,34.9636,39249.0
2021-08-16 13:05:00,48.3,48.32,48.29,48.3,30901.0,34.9636,34.9781,34.9563,34.9636,30901.0
2021-08-16 13:10:00,48.3,48.34,48.3,48.34,22744.0,34.9636,34.9925,34.9636,34.9925,22744.0
2021-08-16 13:15:00,48.35,48.36,48.28,48.32,78770.0,34.9998,35.007,34.9491,34.9781,78770.0
2021-08-16 13:20:00,48.32,48.34,48.29,48.3,24913.0,34.9781,34.9925,34.9563,34.9636,24913.0
2021-08-16 13:25:00,48.3,48.31,48.28,48.3,30492.0,34.9636,34.9708,34.9491,34.9636,30492.0
2021-08-16 13:30:00,48.29,48.3,48.28,48.3,17832.0,34.9563,34.9636,34.9491,34.9636,17832.0
2021-08-16 13:35:00,48.3,48.32,48.29,48.32,13290.0,34.9636,34.9781,34.9563,34.9781,13290.0
2021-08-16 13:40:00,48.32,48.33,48.3,48.3,16288.0,34.9781,34.9853,34.9636,34.9636,16288.0
2021-08-16 13:45:00,48.3,48.32,48.28,48.3,38398.0,34.9636,34.9781,34.9491,34.9636,38398.0
2021-08-16 13:50:00,48.3,48.33,48.3,48.3,29789.0,34.9636,34.9853,34.9636,34.9636,29789.0
2021-08-16 13:55:00,48.31,48.33,48.3,48.33,51560.0,34.9708,34.9853,34.9636,34.9853,51560.0
2021-08-16 14:00:00,48.32,48.35,48.32,48.34,57734.0,34.9781,34.9998,34.9781,34.9925,57734.0
2021-08-16 14:05:00,48.34,48.37,48.33,48.36,71746.0,34.9925,35.0143,34.9853,35.007,71746.0
2021-08-16 14:10:00,48.36,48.43,48.35,48.42,57124.0,35.007,35.0577,34.9998,35.0504,57124.0
2021-08-16 14:15:00,48.41,48.43,48.41,48.42,26683.0,35.0432,35.0577,35.0432,35.0504,26683.0
2021-08-16 14:20:00,48.43,48.43,48.41,48.42,44803.0,35.0577,35.0577,35.0432,35.0504,44803.0
2021-08-16 14:25:00,48.42,48.43,48.41,48.43,20669.0,35.0504,35.0577,35.0432,35.0577,20669.0
2021-08-16 14:30:00,48.42,48.43,48.4,48.41,36964.0,35.0504,35.0577,35.036,35.0432,36964.0
2021-08-16 14:35:00,48.41,48.45,48.41,48.44,39001.0,35.0432,35.0722,35.0432,35.0649,39001.0
2021-08-16 14:40:00,48.43,48.46,48.42,48.45,47793.0,35.0577,35.0794,35.0504,35.0722,47793.0
2021-08-16 14:45:00,48.45,48.46,48.43,48.45,44957.0,35.0722,35.0794,35.0577,35.0722,44957.0
2021-08-16 14:50:00,48.45,48.48,48.45,48.47,46906.0,35.0722,35.0939,35.0722,35.0866,46906.0
2021-08-16 14:55:00,48.47,48.5,48.47,48.47,42841.0,35.0866,35.1084,35.0866,35.0866,42841.0
2021-08-16 15:00:00,48.47,48.48,48.41,48.44,54406.0,35.0866,35.0939,35.0432,35.0649,54406.0
2021-08-16 15:05:00,48.45,48.47,48.43,48.46,44068.0,35.0722,35.0866,35.0577,35.0794,44068.0
2021-08-16 15:10:00,48.46,48.48,48.45,48.46,49389.0,35.0794,35.0939,35.0722,35.0794,49389.0
2021-08-16 15:15:00,48.46,48.46,48.4,48.42,78478.0,35.0794,35.0794,35.036,35.0504,78478.0
2021-08-16 15:20:00,48.42,48.45,48.41,48.42,48438.0,35.0504,35.0722,35.0432,35.0504,48438.0
2021-08-16 15:25:00,48.41,48.43,48.38,48.39,83561.0,35.0432,35.0577,35.0215,35.0287,83561.0
2021-08-16 15:30:00,48.4,48.4,48.37,48.4,138370.0,35.036,35.036,35.0143,35.036,138370.0
2021-08-16 15:35:00,48.4,48.43,48.38,48.4,559455.0,35.036,35.0577,35.0215,35.036,559455.0
2021-08-16 15:40:00,48.4,48.42,48.38,48.4,149794.0,35.036,35.0504,35.0215,35.036,149794.0
2021-08-16 15:45:00,48.4,48.41,48.38,48.39,128166.0,35.036,35.0432,35.0215,35.0287,128166.0
2021-08-16 15:50:00,48.39,48.44,48.38,48.4,243368.0,35.0287,35.0649,35.0215,35.036,243368.0
2021-08-16 15:55:00,48.4,48.43,48.38,48.39,450658.0,35.036,35.0577,35.0215,35.0287,450658.0
2021-08-17 09:30:00,48.18,48.41,48.18,48.33,130993.0,34.8767,35.0432,34.8767,34.9853,130993.0
2021-08-17 09:35:00,48.34,48.34,48.26,48.26,79119.0,34.9925,34.9925,34.9346,34.9346,79119.0
2021-08-17 09:40:00,48.26,48.39,48.25,48.33,71521.0,34.9346,35.0287,34.9274,34.9853,71521.0
2021-08-17 09:45:00,48.33,48.48,48.32,48.45,127581.0,34.9853,35.0939,34.9781,35.0722,127581.0
2021-08-17 09:50:00,48.45,48.56,48.44,48.5,127955.0,35.0722,35.1518,35.0649,35.1084,127955.0
2021-08-17 09:55:00,48.5,48.53,48.45,48.47,55584.0,35.1084,35.1301,35.0722,35.0866,55584.0
2021-08-17 10:00:00,48.48,48.55,48.44,48.53,51816.0,35.0939,35.1446,35.0649,35.1301,51816.0
2021-08-17 10:05:00,48.53,48.67,48.52,48.66,103525.0,35.1301,35.2314,35.1228,35.2242,103525.0
2021-08-17 10:10:00,48.66,48.8,48.66,48.77,63079.0,35.2242,35.3255,35.2242,35.3038,63079.0
2021-08-17 10:15:00,48.77,48.79,48.73,48.79,51952.0,35.3038,35.3183,35.2749,35.3183,51952.0
2021-08-17 10:20:00,48.79,48.83,48.74,48.75,62498.0,35.3183,35.3472,35.2821,35.2893,62498.0
2021-08-17 10:25:00,48.76,48.78,48.67,48.71,39141.0,35.2966,35.311,35.2314,35.2604,39141.0
2021-08-17 10:30:00,48.71,48.74,48.67,48.7,29463.0,35.2604,35.2821,35.2314,35.2531,29463.0
2021-08-17 10:35:00,48.7,48.7,48.55,48.55,37970.0,35.2531,35.2531,35.1446,35.1446,37970.0
2021-08-17 10:40:00,48.55,48.58,48.51,48.53,67893.0,35.1446,35.1663,35.1156,35.1301,67893.0
2021-08-17 10:45:00,48.53,48.58,48.48,48.58,214452.0,35.1301,35.1663,35.0939,35.1663,214452.0
2021-08-17 10:50:00,48.58,48.63,48.53,48.62,59054.0,35.1663,35.2025,35.1301,35.1952,59054.0
2021-08-17 10:55:00,48.62,48.63,48.54,48.57,39015.0,35.1952,35.2025,35.1373,35.159,39015.0
2021-08-17 11:00:00,48.57,48.64,48.55,48.64,39460.0,35.159,35.2097,35.1446,35.2097,39460.0
2021-08-17 11:05:00,48.63,48.66,48.6,48.64,46956.0,35.2025,35.2242,35.1807,35.2097,46956.0
2021-08-17 11:10:00,48.64,48.64,48.58,48.63,46130.0,35.2097,35.2097,35.1663,35.2025,46130.0
2021-08-17 11:15:00,48.62,48.67,48.61,48.65,41728.0,35.1952,35.2314,35.188,35.2169,41728.0
2021-08-17 11:20:00,48.65,48.68,48.64,48.65,21687.0,35.2169,35.2387,35.2097,35.2169,21687.0
2021-08-17 11:25:00,48.65,48.65,48.58,48.63,44939.0,35.2169,35.2169,35.1663,35.2025,44939.0
2021-08-17 11:30:00,48.64,48.65,48.62,48.64,29511.0,35.2097,35.2169,35.1952,35.2097,29511.0
2021-08-17 11:35:00,48.64,48.65,48.59,48.59,22642.0,35.2097,35.2169,35.1735,35.1735,22642.0
2021-08-17 11:40:00,48.59,48.61,48.56,48.6,34035.0,35.1735,35.188,35.1518,35.1807,34035.0
2021-08-17 11:45:00,48.61,48.61,48.55,48.55,27510.0,35.188,35.188,35.1446,35.1446,27510.0
2021-08-17 11:50:00,48.56,48.56,48.52,48.52,35360.0,35.1518,35.1518,35.1228,35.1228,35360.0
2021-08-17 11:55:00,48.52,48.56,48.51,48.55,43072.0,35.1228,35.1518,35.1156,35.1446,43072.0
2021-08-17 12:00:00,48.55,48.55,48.5,48.53,66411.0,35.1446,35.1446,35.1084,35.1301,66411.0
2021-08-17 12:05:00,48.53,48.54,48.42,48.44,56330.0,35.1301,35.1373,35.0504,35.0649,56330.0
2021-08-17 12:10:00,48.43,48.47,48.42,48.45,36266.0,35.0577,35.0866,35.0504,35.0722,36266.0
2021-08-17 12:15:00,48.45,48.45,48.37,48.4,44173.0,35.0722,35.0722,35.0143,35.036,44173.0
2021-08-17 12:20:00,48.4,48.44,48.4,48.42,21836.0,35.036,35.0649,35.036,35.0504,21836.0
2021-08-17 12:25:00,48.42,48.43,48.4,48.42,28944.0,35.0504,35.0577,35.036,35.0504,28944.0
2021-08-17 12:30:00,48.41,48.42,48.34,48.36,42118.0,35.0432,35.0504,34.9925,35.007,42118.0
2021-08-17 12:35:00,48.36,48.38,48.31,48.32,42370.0,35.007,35.0215,34.9708,34.9781,42370.0
2021-08-17 12:40:00,48.31,48.33,48.3,48.31,39600.0,34.9708,34.9853,34.9636,34.9708,39600.0
2021-08-17 12:45:00,48.32,48.32,48.27,48.28,31748.0,34.9781,34.9781,34.9419,34.9491,31748.0
2021-08-17 12:50:00,48.28,48.31,48.27,48.3,46493.0,34.9491,34.9708,34.9419,34.9636,46493.0
2021-08-17 12:55:00,48.29,48.29,48.22,48.23,58539.0,34.9563,34.9563,34.9057,34.9129,58539.0
2021-08-17 13:00:00,48.23,48.26,48.21,48.25,38337.0,34.9129,34.9346,34.8984,34.9274,38337.0
2021-08-17 13:05:00,48.25,48.29,48.23,48.27,22424.0,34.9274,34.9563,34.9129,34.9419,22424.0
2021-08-17 13:10:00,48.27,48.32,48.26,48.32,30906.0,34.9419,34.9781,34.9346,34.9781,30906.0
2021-08-17 13:15:00,48.32,48.33,48.27,48.28,64749.0,34.9781,34.9853,34.9419,34.9491,64749.0
2021-08-17 13:20:00,48.28,48.29,48.23,48.24,40084.0,34.9491,34.9563,34.9129,34.9202,40084.0
2021-08-17 13:25:00,48.25,48.3,48.22,48.3,28962.0,34.9274,34.9636,34.9057,34.9636,28962.0
2021-08-17 13:30:00,48.3,48.3,48.25,48.25,19681.0,34.9636,34.9636,34.9274,34.9274,19681.0
2021-08-17 13:35:00,48.25,48.27,48.22,48.22,32572.0,34.9274,34.9419,34.9057,34.9057,32572.0
2021-08-17 13:40:00,48.22,48.23,48.19,48.22,25617.0,34.9057,34.9129,34.884,34.9057,25617.0
2021-08-17 13:45:00,48.21,48.22,48.19,48.21,17491.0,34.8984,34.9057,34.884,34.8984,17491.0
2021-08-17 13:50:00,48.21,48.28,48.21,48.28,36088.0,34.8984,34.9491,34.8984,34.9491,36088.0
2021-08-17 13:55:00,48.28,48.31,48.28,48.29,27816.0,34.9491,34.9708,34.9491,34.9563,27816.0
2021-08-17 14:00:00,48.29,48.33,48.29,48.3,28521.0,34.9563,34.9853,34.9563,34.9636,28521.0
2021-08-17 14:05:00,48.29,48.34,48.29,48.31,33675.0,34.9563,34.9925,34.9563,34.9708,33675.0
2021-08-17 14:10:00,48.32,48.33,48.29,48.3,54981.0,34.9781,34.9853,34.9563,34.9636,54981.0
2021-08-17 14:15:00,48.3,48.34,48.3,48.32,32053.0,34.9636,34.9925,34.9636,34.9781,32053.0
2021-08-17 14:20:00,48.32,48.33,48.26,48.27,44302.0,34.9781,34.9853,34.9346,34.9419,44302.0
2021-08-17 14:25:00,48.27,48.29,48.26,48.27,36442.0,34.9419,34.9563,34.9346,34.9419,36442.0
2021-08-17 14:30:00,48.26,48.26,48.22,48.25,30888.0,34.9346,34.9346,34.9057,34.9274,30888.0
2021-08-17 14:35:00,48.25,48.26,48.2,48.23,19292.0,34.9274,34.9346,34.8912,34.9129,19292.0
2021-08-17 14:40:00,48.22,48.25,48.21,48.23,25439.0,34.9057,34.9274,34.8984,34.9129,25439.0
2021-08-17 14:45:00,48.24,48.32,48.23,48.31,36154.0,34.9202,34.9781,34.9129,34.9708,36154.0
2021-08-17 14:50:00,48.3,48.34,48.3,48.33,24741.0,34.9636,34.9925,34.9636,34.9853,24741.0
2021-08-17 14:55:00,48.33,48.43,48.32,48.4,82011.0,34.9853,35.0577,34.9781,35.036,82011.0
2021-08-17 15:00:00,48.4,48.45,48.39,48.43,85510.0,35.036,35.0722,35.0287,35.0577,85510.0
2021-08-17 15:05:00,48.43,48.47,48.42,48.45,72537.0,35.0577,35.0866,35.0504,35.0722,72537.0
2021-08-17 15:10:00,48.45,48.47,48.43,48.43,21127.0,35.0722,35.0866,35.0577,35.0577,21127.0
2021-08-17 15:15:00,48.44,48.45,48.4,48.41,20492.0,35.0649,35.0722,35.036,35.0432,20492.0
2021-08-17 15:20:00,48.41,48.44,48.41,48.44,23594.0,35.0432,35.0649,35.0432,35.0649,23594.0
2021-08-17 15:25:00,48.44,48.5,48.43,48.48,82678.0,35.0649,35.1084,35.0577,35.0939,82678.0
2021-08-17 15:30:00,48.48,48.53,48.47,48.53,63663.0,35.0939,35.1301,35.0866,35.1301,63663.0
2021-08-17 15:35:00,48.53,48.6,48.52,48.58,116607.0,35.1301,35.1807,35.1228,35.1663,116607.0
2021-08-17 15:40:00,48.58,48.58,48.52,48.52,175538.0,35.1663,35.1663,35.1228,35.1228,175538.0
2021-08-17 15:45:00,48.52,48.54,48.48,48.5,107788.0,35.1228,35.1373,35.0939,35.1084,107788.0
2021-08-17 15:50:00,48.5,48.59,48.48,48.57,96716.0,35.1084,35.1735,35.0939,35.159,96716.0
2021-08-17 15:55:00,48.56,48.61,48.54,48.57,415960.0,35.1518,35.188,35.1373,35.159,415960.0
2021-08-18 09:30:00,48.56,48.56,48.39,48.48,94709.0,35.1518,35.1518,35.0287,35.0939,94709.0
2021-08-18 09:35:00,48.49,48.53,48.4,48.41,79314.0,35.1011,35.1301,35.036,35.0432,79314.0
2021-08-18 09:40:00,48.41,48.48,48.38,48.48,70962.0,35.0432,35.0939,35.0215,35.0939,70962.0
2021-08-18 09:45:00,48.47,48.56,48.46,48.55,76487.0,35.0866,35.1518,35.0794,35.1446,76487.0
2021-08-18 09:50:00,48.56,48.67,48.51,48.67,84304.0,35.1518,35.2314,35.1156,35.2314,84304.0
2021-08-18 09:55:00,48.67,48.74,48.64,48.72,101949.0,35.2314,35.2821,35.2097,35.2676,101949.0
2021-08-18 10:00:00,48.73,48.77,48.6,48.66,91519.0,35.2749,35.3038,35.1807,35.2242,91519.0
2021-08-18 10:05:00,48.66,48.67,48.6,48.65,39681.0,35.2242,35.2314,35.1807,35.2169,39681.0
2021-08-18 10:10:00,48.65,48.76,48.64,48.64,77794.0,35.2169,35.2966,35.2097,35.2097,77794.0
2021-08-18 10:15:00,48.65,48.67,48.59,48.59,49143.0,35.2169,35.2314,35.1735,35.1735,49143.0
2021-08-18 10:20:00,48.6,48.63,48.56,48.59,26418.0,35.1807,35.2025,35.1518,35.1735,26418.0
2021-08-18 10:25:00,48.58,48.6,48.53,48.53,21691.0,35.1663,35.1807,35.1301,35.1301,21691.0
2021-08-18 10:30:00,48.53,48.55,48.49,48.51,41376.0,35.1301,35.1446,35.1011,35.1156,41376.0
2021-08-18 10:35:00,48.51,48.54,48.48,48.48,20221.0,35.1156,35.1373,35.0939,35.0939,20221.0
2021-08-18 10:40:00,48.48,48.53,48.46,48.53,49800.0,35.0939,35.1301,35.0794,35.1301,49800.0
2021-08-18 10:45:00,48.53,48.54,48.49,48.49,33265.0,35.1301,35.1373,35.1011,35.1011,33265.0
2021-08-18 10:50:00,48.5,48.52,48.48,48.5,27851.0,35.1084,35.1228,35.0939,35.1084,27851.0
2021-08-18 10:55:00,48.51,48.55,48.49,48.52,33137.0,35.1156,35.1446,35.1011,35.1228,33137.0
2021-08-18 11:00:00,48.52,48.55,48.43,48.46,46357.0,35.1228,35.1446,35.0577,35.0794,46357.0
2021-08-18 11:05:00,48.46,48.5,48.45,48.5,24160.0,35.0794,35.1084,35.0722,35.1084,24160.0
2021-08-18 11:10:00,48.5,48.51,48.47,48.5,39270.0,35.1084,35.1156,35.0866,35.1084,39270.0
2021-08-18 11:15:00,48.49,48.61,48.45,48.61,43300.0,35.1011,35.188,35.0722,35.188,43300.0
2021-08-18 11:20:00,48.6,48.63,48.54,48.57,85680.0,35.1807,35.2025,35.1373,35.159,85680.0
2021-08-18 11:25:00,48.56,48.63,48.55,48.63,22469.0,35.1518,35.2025,35.1446,35.2025,22469.0
2021-08-18 11:30:00,48.63,48.67,48.62,48.64,52987.0,35.2025,35.2314,35.1952,35.2097,52987.0
2021-08-18 11:35:00,48.63,48.65,48.58,48.62,61513.0,35.2025,35.2169,35.1663,35.1952,61513.0
2021-08-18 11:40:00,48.63,48.67,48.62,48.66,22551.0,35.2025,35.2314,35.1952,35.2242,22551.0
2021-08-18 11:45:00,48.67,48.68,48.62,48.63,24721.0,35.2314,35.2387,35.1952,35.2025,24721.0
2021-08-18 11:50:00,48.63,48.65,48.61,48.62,29494.0,35.2025,35.2169,35.188,35.1952,29494.0
2021-08-18 11:55:00,48.61,48.63,48.51,48.6,148190.0,35.188,35.2025,35.1156,35.1807,148190.0
2021-08-18 12:00:00,48.6,48.65,48.58,48.63,17450.0,35.1807,35.2169,35.1663,35.2025,17450.0
2021-08-18 12:05:00,48.63,48.65,48.62,48.63,15307.0,35.2025,35.2169,35.1952,35.2025,15307.0
2021-08-18 12:10:00,48.62,48.69,48.62,48.66,43276.0,35.1952,35.2459,35.1952,35.2242,43276.0
2021-08-18 12:15:00,48.66,48.67,48.63,48.64,19851.0,35.2242,35.2314,35.2025,35.2097,19851.0
2021-08-18 12:20:00,48.63,48.64,48.59,48.61,16872.0,35.2025,35.2097,35.1735,35.188,16872.0
2021-08-18 12:25:00,48.6,48.64,48.58,48.58,61794.0,35.1807,35.2097,35.1663,35.1663,61794.0
2021-08-18 12:30:00,48.58,48.59,48.55,48.58,17693.0,35.1663,35.1735,35.1446,35.1663,17693.0
2021-08-18 12:35:00,48.58,48.59,48.54,48.57,20768.0,35.1663,35.1735,35.1373,35.159,20768.0
2021-08-18 12:40:00,48.57,48.57,48.55,48.56,14604.0,35.159,35.159,35.1446,35.1518,14604.0
2021-08-18 12:45:00,48.57,48.62,48.56,48.61,38027.0,35.159,35.1952,35.1518,35.188,38027.0
2021-08-18 12:50:00,48.61,48.65,48.59,48.64,44482.0,35.188,35.2169,35.1735,35.2097,44482.0
2021-08-18 12:55:00,48.64,48.72,48.62,48.68,84486.0,35.2097,35.2676,35.1952,35.2387,84486.0
2021-08-18 13:00:00,48.68,48.73,48.66,48.69,89354.0,35.2387,35.2749,35.2242,35.2459,89354.0
2021-08-18 13:05:00,48.69,48.69,48.67,48.69,10900.0,35.2459,35.2459,35.2314,35.2459,10900.0
2021-08-18 13:10:00,48.69,48.71,48.66,48.67,50749.0,35.2459,35.2604,35.2242,35.2314,50749.0
2021-08-18 13:15:00,48.66,48.67,48.62,48.65,22801.0,35.2242,35.2314,35.1952,35.2169,22801.0
2021-08-18 13:20:00,48.66,48.67,48.65,48.65,12767.0,35.2242,35.2314,35.2169,35.2169,12767.0
2021-08-18 13:25:00,48.65,48.66,48.61,48.63,57787.0,35.2169,35.2242,35.188,35.2025,57787.0
2021-08-18 13:30:00,48.63,48.64,48.61,48.62,18352.0,35.2025,35.2097,35.188,35.1952,18352.0
2021-08-18 13:35:00,48.62,48.67,48.61,48.66,19309.0,35.1952,35.2314,35.188,35.2242,19309.0
2021-08-18 13:40:00,48.67,48.68,48.57,48.62,115576.0,35.2314,35.2387,35.159,35.1952,115576.0
2021-08-18 13:45:00,48.61,48.65,48.61,48.65,31286.0,35.188,35.2169,35.188,35.2169,31286.0
2021-08-18 13:50:00,48.65,48.65,48.61,48.63,22642.0,35.2169,35.2169,35.188,35.2025,22642.0
2021-08-18 13:55:00,48.63,48.64,48.61,48.63,83268.0,35.2025,35.2097,35.188,35.2025,83268.0
2021-08-18 14:00:00,48.63,48.69,48.62,48.69,21787.0,35.2025,35.2459,35.1952,35.2459,21787.0
2021-08-18 14:05:00,48.69,48.71,48.66,48.66,14914.0,35.2459,35.2604,35.2242,35.2242,14914.0
2021-08-18 14:10:00,48.66,48.66,48.48,48.53,76671.0,35.2242,35.2242,35.0939,35.1301,76671.0
2021-08-18 14:15:00,48.53,48.55,48.44,48.47,49295.0,35.1301,35.1446,35.0649,35.0866,49295.0
2021-08-18 14:20:00,48.48,48.51,48.46,48.51,34292.0,35.0939,35.1156,35.0794,35.1156,34292.0
2021-08-18 14:25:00,48.51,48.53,48.49,48.52,28166.0,35.1156,35.1301,35.1011,35.1228,28166.0
2021-08-18 14:30:00,48.52,48.6,48.51,48.59,31906.0,35.1228,35.1807,35.1156,35.1735,31906.0
2021-08-18 14:35:00,48.59,48.6,48.5,48.5,36828.0,35.1735,35.1807,35.1084,35.1084,36828.0
2021-08-18 14:40:00,48.51,48.51,48.46,48.48,23918.0,35.1156,35.1156,35.0794,35.0939,23918.0
2021-08-18 14:45:00,48.47,48.48,48.43,48.43,22857.0,35.0866,35.0939,35.0577,35.0577,22857.0
2021-08-18 14:50:00,48.43,48.44,48.34,48.37,49315.0,35.0577,35.0649,34.9925,35.0143,49315.0
2021-08-18 14:55:00,48.37,48.42,48.37,48.4,32867.0,35.0143,35.0504,35.0143,35.036,32867.0
2021-08-18 15:00:00,48.39,48.39,48.34,48.34,45455.0,35.0287,35.0287,34.9925,34.9925,45455.0
2021-08-18 15:05:00,48.34,48.37,48.33,48.34,49770.0,34.9925,35.0143,34.9853,34.9925,49770.0
2021-08-18 15:10:00,48.34,48.36,48.31,48.34,38553.0,34.9925,35.007,34.9708,34.9925,38553.0
2021-08-18 15:15:00,48.34,48.38,48.33,48.38,36886.0,34.9925,35.0215,34.9853,35.0215,36886.0
2021-08-18 15:20:00,48.39,48.39,48.32,48.32,32926.0,35.0287,35.0287,34.9781,34.9781,32926.0
2021-08-18 15:25:00,48.32,48.33,48.24,48.25,46547.0,34.9781,34.9853,34.9202,34.9274,46547.0
2021-08-18 15:30:00,48.25,48.27,48.22,48.23,61267.0,34.9274,34.9419,34.9057,34.9129,61267.0
2021-08-18 15:35:00,48.23,48.27,48.22,48.27,38426.0,34.9129,34.9419,34.9057,34.9419,38426.0
2021-08-18 15:40:00,48.26,48.35,48.25,48.33,42488.0,34.9346,34.9998,34.9274,34.9853,42488.0
2021-08-18 15:45:00,48.34,48.36,48.21,48.25,100578.0,34.9925,35.007,34.8984,34.9274,100578.0
2021-08-18 15:50:00,48.24,48.29,48.2,48.28,128024.0,34.9202,34.9563,34.8912,34.9491,128024.0
2021-08-18 15:55:00,48.28,48.28,48.16,48.23,287430.0,34.9491,34.9491,34.8622,34.9129,287430.0
2021-08-19 09:30:00,47.82,48.11,47.71,48.05,265354.0,34.6161,34.826,34.5365,34.7826,265354.0
2021-08-19 09:35:00,48.05,48.06,47.91,48.05,86373.0,34.7826,34.7899,34.6813,34.7826,86373.0
2021-08-19 09:40:00,48.05,48.08,47.99,48.05,66792.0,34.7826,34.8043,34.7392,34.7826,66792.0
2021-08-19 09:45:00,48.06,48.15,48.03,48.08,60511.0,34.7899,34.855,34.7681,34.8043,60511.0
2021-08-19 09:50:00,48.09,48.2,48.07,48.19,35235.0,34.8116,34.8912,34.7971,34.884,35235.0
2021-08-19 09:55:00,48.19,48.21,48.15,48.17,38514.0,34.884,34.8984,34.855,34.8695,38514.0
2021-08-19 10:00:00,48.16,48.18,48.06,48.17,38857.0,34.8622,34.8767,34.7899,34.8695,38857.0
2021-08-19 10:05:00,48.17,48.2,48.13,48.15,57646.0,34.8695,34.8912,34.8405,34.855,57646.0
2021-08-19 10:10:00,48.15,48.2,48.11,48.16,62115.0,34.855,34.8912,34.826,34.8622,62115.0
2021-08-19 10:15:00,48.17,48.18,48.1,48.15,53603.0,34.8695,34.8767,34.8188,34.855,53603.0
2021-08-19 10:20:00,48.14,48.15,48.05,48.07,26140.0,34.8478,34.855,34.7826,34.7971,26140.0
2021-08-19 10:25:00,48.07,48.1,48.03,48.07,20110.0,34.7971,34.8188,34.7681,34.7971,20110.0
2021-08-19 10:30:00,48.07,48.1,48.02,48.02,36212.0,34.7971,34.8188,34.7609,34.7609,36212.0
2021-08-19 10:35:00,48.02,48.03,47.95,47.97,30721.0,34.7609,34.7681,34.7102,34.7247,30721.0
2021-08-19 10:40:00,47.97,47.97,47.85,47.86,36509.0,34.7247,34.7247,34.6378,34.6451,36509.0
2021-08-19 10:45:00,47.87,47.9,47.85,47.85,54211.0,34.6523,34.674,34.6378,34.6378,54211.0
2021-08-19 10:50:00,47.85,47.87,47.81,47.87,45061.0,34.6378,34.6523,34.6089,34.6523,45061.0
2021-08-19 10:55:00,47.86,47.97,47.86,47.97,41149.0,34.6451,34.7247,34.6451,34.7247,41149.0
2021-08-19 11:00:00,47.97,47.97,47.88,47.95,25629.0,34.7247,34.7247,34.6596,34.7102,25629.0
2021-08-19 11:05:00,47.96,47.99,47.86,47.9,31197.0,34.7175,34.7392,34.6451,34.674,31197.0
2021-08-19 11:10:00,47.9,47.91,47.83,47.88,46792.0,34.674,34.6813,34.6234,34.6596,46792.0
2021-08-19 11:15:00,47.89,47.9,47.83,47.86,45750.0,34.6668,34.674,34.6234,34.6451,45750.0
2021-08-19 11:20:00,47.87,47.91,47.85,47.89,42523.0,34.6523,34.6813,34.6378,34.6668,42523.0
2021-08-19 11:25:00,47.88,47.92,47.83,47.85,26004.0,34.6596,34.6885,34.6234,34.6378,26004.0
2021-08-19 11:30:00,47.86,47.92,47.85,47.88,43824.0,34.6451,34.6885,34.6378,34.6596,43824.0
2021-08-19 11:35:00,47.88,47.88,47.83,47.84,30186.0,34.6596,34.6596,34.6234,34.6306,30186.0
2021-08-19 11:40:00,47.83,47.89,47.81,47.87,36180.0,34.6234,34.6668,34.6089,34.6523,36180.0
2021-08-19 11:45:00,47.88,47.97,47.88,47.97,46554.0,34.6596,34.7247,34.6596,34.7247,46554.0
2021-08-19 11:50:00,47.97,48.02,47.97,48.02,26076.0,34.7247,34.7609,34.7247,34.7609,26076.0
2021-08-19 11:55:00,48.02,48.07,48.01,48.01,27616.0,34.7609,34.7971,34.7537,34.7537,27616.0
2021-08-19 12:00:00,48.01,48.04,47.99,48.02,50064.0,34.7537,34.7754,34.7392,34.7609,50064.0
2021-08-19 12:05:00,48.02,48.04,47.94,47.94,33390.0,34.7609,34.7754,34.703,34.703,33390.0
2021-08-19 12:10:00,47.94,48.01,47.94,48.01,25906.0,34.703,34.7537,34.703,34.7537,25906.0
2021-08-19 12:15:00,48.01,48.01,47.98,47.99,21350.0,34.7537,34.7537,34.7319,34.7392,21350.0
2021-08-19 12:20:00,48.0,48.02,47.98,48.02,19291.0,34.7464,34.7609,34.7319,34.7609,19291.0
2021-08-19 12:25:00,48.02,48.04,48.01,48.03,22790.0,34.7609,34.7754,34.7537,34.7681,22790.0
2021-08-19 12:30:00,48.03,48.04,47.98,47.98,18995.0,34.7681,34.7754,34.7319,34.7319,18995.0
2021-08-19 12:35:00,47.98,48.03,47.97,48.01,17330.0,34.7319,34.7681,34.7247,34.7537,17330.0
2021-08-19 12:40:00,48.02,48.04,48.0,48.02,22050.0,34.7609,34.7754,34.7464,34.7609,22050.0
2021-08-19 12:45:00,48.02,48.09,48.01,48.09,36873.0,34.7609,34.8116,34.7537,34.8116,36873.0
2021-08-19 12:50:00,48.09,48.17,48.09,48.16,43647.0,34.8116,34.8695,34.8116,34.8622,43647.0
2021-08-19 12:55:00,48.16,48.17,48.14,48.15,36633.0,34.8622,34.8695,34.8478,34.855,36633.0
2021-08-19 13:00:00,48.15,48.15,48.1,48.11,52971.0,34.855,34.855,34.8188,34.826,52971.0
2021-08-19 13:05:00,48.11,48.11,48.07,48.1,26553.0,34.826,34.826,34.7971,34.8188,26553.0
2021-08-19 13:10:00,48.09,48.13,48.08,48.12,18369.0,34.8116,34.8405,34.8043,34.8333,18369.0
2021-08-19 13:15:00,48.13,48.14,48.11,48.12,15282.0,34.8405,34.8478,34.826,34.8333,15282.0
2021-08-19 13:20:00,48.12,48.13,48.07,48.09,31333.0,34.8333,34.8405,34.7971,34.8116,31333.0
2021-08-19 13:25:00,48.09,48.11,48.03,48.04,62547.0,34.8116,34.826,34.7681,34.7754,62547.0
2021-08-19 13:30:00,48.04,48.06,47.98,48.0,35018.0,34.7754,34.7899,34.7319,34.7464,35018.0
2021-08-19 13:35:00,48.01,48.05,48.0,48.05,39162.0,34.7537,34.7826,34.7464,34.7826,39162.0
2021-08-19 13:40:00,48.05,48.12,48.04,48.08,25841.0,34.7826,34.8333,34.7754,34.8043,25841.0
2021-08-19 13:45:00,48.07,48.08,48.04,48.06,21510.0,34.7971,34.8043,34.7754,34.7899,21510.0
2021-08-19 13:50:00,48.07,48.07,48.02,48.03,18575.0,34.7971,34.7971,34.7609,34.7681,18575.0
2021-08-19 13:55:00,48.03,48.03,47.97,47.98,29277.0,34.7681,34.7681,34.7247,34.7319,29277.0
2021-08-19 14:00:00,47.97,48.01,47.95,47.97,32976.0,34.7247,34.7537,34.7102,34.7247,32976.0
2021-08-19 14:05:00,47.98,48.02,47.94,48.01,35237.0,34.7319,34.7609,34.703,34.7537,35237.0
2021-08-19 14:10:00,48.0,48.01,47.97,47.98,14072.0,34.7464,34.7537,34.7247,34.7319,14072.0
2021-08-19 14:15:00,47.98,48.02,47.98,48.02,21514.0,34.7319,34.7609,34.7319,34.7609,21514.0
2021-08-19 14:20:00,48.02,48.04,47.98,48.03,31747.0,34.7609,34.7754,34.7319,34.7681,31747.0
2021-08-19 14:25:00,48.02,48.04,47.96,47.96,22835.0,34.7609,34.7754,34.7175,34.7175,22835.0
2021-08-19 14:30:00,47.95,47.96,47.88,47.95,48371.0,34.7102,34.7175,34.6596,34.7102,48371.0
2021-08-19 14:35:00,47.95,47.99,47.94,47.98,27087.0,34.7102,34.7392,34.703,34.7319,27087.0
2021-08-19 14:40:00,47.98,47.98,47.94,47.97,34263.0,34.7319,34.7319,34.703,34.7247,34263.0
2021-08-19 14:45:00,47.97,47.99,47.94,47.99,21740.0,34.7247,34.7392,34.703,34.7392,21740.0
2021-08-19 14:50:00,47.98,48.06,47.95,48.06,47010.0,34.7319,34.7899,34.7102,34.7899,47010.0
2021-08-19 14:55:00,48.06,48.09,48.04,48.09,23768.0,34.7899,34.8116,34.7754,34.8116,23768.0
2021-08-19 15:00:00,48.1,48.15,48.09,48.14,38220.0,34.8188,34.855,34.8116,34.8478,38220.0
2021-08-19 15:05:00,48.15,48.16,48.13,48.15,17276.0,34.855,34.8622,34.8405,34.855,17276.0
2021-08-19 15:10:00,48.15,48.18,48.13,48.14,43931.0,34.855,34.8767,34.8405,34.8478,43931.0
2021-08-19 15:15:00,48.14,48.19,48.13,48.17,31652.0,34.8478,34.884,34.8405,34.8695,31652.0
2021-08-19 15:20:00,48.17,48.22,48.16,48.22,43714.0,34.8695,34.9057,34.8622,34.9057,43714.0
2021-08-19 15:25:00,48.21,48.28,48.21,48.27,53140.0,34.8984,34.9491,34.8984,34.9419,53140.0
2021-08-19 15:30:00,48.26,48.31,48.24,48.3,56222.0,34.9346,34.9708,34.9202,34.9636,56222.0
2021-08-19 15:35:00,48.3,48.3,48.23,48.23,61342.0,34.9636,34.9636,34.9129,34.9129,61342.0
2021-08-19 15:40:00,48.23,48.23,48.14,48.16,46493.0,34.9129,34.9129,34.8478,34.8622,46493.0
2021-08-19 15:45:00,48.16,48.19,48.13,48.19,59044.0,34.8622,34.884,34.8405,34.884,59044.0
2021-08-19 15:50:00,48.19,48.24,48.18,48.2,88130.0,34.884,34.9202,34.8767,34.8912,88130.0
2021-08-19 15:55:00,48.2,48.25,48.15,48.24,231118.0,34.8912,34.9274,34.855,34.9202,231118.0
2021-08-20 09:30:00,48.25,48.26,48.01,48.12,176680.0,34.9274,34.9346,34.7537,34.8333,176680.0
2021-08-20 09:35:00,48.11,48.23,48.1,48.2,50462.0,34.826,34.9129,34.8188,34.8912,50462.0
2021-08-20 09:40:00,48.21,48.22,48.11,48.21,49597.0,34.8984,34.9057,34.826,34.8984,49597.0
2021-08-20 09:45:00,48.23,48.31,48.23,48.31,64514.0,34.9129,34.9708,34.9129,34.9708,64514.0
2021-08-20 09:50:00,48.31,48.32,48.23,48.24,36336.0,34.9708,34.9781,34.9129,34.9202,36336.0
2021-08-20 09:55:00,48.24,48.29,48.21,48.26,28062.0,34.9202,34.9563,34.8984,34.9346,28062.0
2021-08-20 10:00:00,48.27,48.41,48.26,48.39,49480.0,34.9419,35.0432,34.9346,35.0287,49480.0
2021-08-20 10:05:00,48.39,48.41,48.32,48.34,27663.0,35.0287,35.0432,34.9781,34.9925,27663.0
2021-08-20 10:10:00,48.34,48.35,48.26,48.31,24619.0,34.9925,34.9998,34.9346,34.9708,24619.0
2021-08-20 10:15:00,48.31,48.36,48.26,48.36,47570.0,34.9708,35.007,34.9346,35.007,47570.0
2021-08-20 10:20:00,48.36,48.4,48.35,48.37,33732.0,35.007,35.036,34.9998,35.0143,33732.0
2021-08-20 10:25:00,48.37,48.43,48.33,48.42,50858.0,35.0143,35.0577,34.9853,35.0504,50858.0
2021-08-20 10:30:00,48.42,48.45,48.38,48.41,25428.0,35.0504,35.0722,35.0215,35.0432,25428.0
2021-08-20 10:35:00,48.41,48.44,48.37,48.39,24187.0,35.0432,35.0649,35.0143,35.0287,24187.0
2021-08-20 10:40:00,48.39,48.39,48.31,48.36,28658.0,35.0287,35.0287,34.9708,35.007,28658.0
2021-08-20 10:45:00,48.36,48.42,48.34,48.39,24532.0,35.007,35.0504,34.9925,35.0287,24532.0
2021-08-20 10:50:00,48.39,48.41,48.37,48.41,15724.0,35.0287,35.0432,35.0143,35.0432,15724.0
2021-08-20 10:55:00,48.41,48.44,48.37,48.41,37647.0,35.0432,35.0649,35.0143,35.0432,37647.0
2021-08-20 11:00:00,48.41,48.43,48.32,48.34,102614.0,35.0432,35.0577,34.9781,34.9925,102614.0
2021-08-20 11:05:00,48.34,48.43,48.33,48.41,35551.0,34.9925,35.0577,34.9853,35.0432,35551.0
2021-08-20 11:10:00,48.42,48.48,48.42,48.47,27140.0,35.0504,35.0939,35.0504,35.0866,27140.0
2021-08-20 11:15:00,48.48,48.48,48.45,48.46,8995.0,35.0939,35.0939,35.0722,35.0794,8995.0
2021-08-20 11:20:00,48.46,48.47,48.43,48.44,12227.0,35.0794,35.0866,35.0577,35.0649,12227.0
2021-08-20 11:25:00,48.45,48.47,48.42,48.43,17982.0,35.0722,35.0866,35.0504,35.0577,17982.0
2021-08-20 11:30:00,48.44,48.46,48.43,48.44,11058.0,35.0649,35.0794,35.0577,35.0649,11058.0
2021-08-20 11:35:00,48.44,48.47,48.43,48.45,36951.0,35.0649,35.0866,35.0577,35.0722,36951.0
2021-08-20 11:40:00,48.46,48.51,48.45,48.47,47401.0,35.0794,35.1156,35.0722,35.0866,47401.0
2021-08-20 11:45:00,48.47,48.51,48.44,48.51,29770.0,35.0866,35.1156,35.0649,35.1156,29770.0
2021-08-20 11:50:00,48.5,48.54,48.48,48.52,36101.0,35.1084,35.1373,35.0939,35.1228,36101.0
2021-08-20 11:55:00,48.51,48.55,48.49,48.55,18839.0,35.1156,35.1446,35.1011,35.1446,18839.0
2021-08-20 12:00:00,48.55,48.57,48.52,48.57,26109.0,35.1446,35.159,35.1228,35.159,26109.0
2021-08-20 12:05:00,48.57,48.59,48.55,48.58,19659.0,35.159,35.1735,35.1446,35.1663,19659.0
2021-08-20 12:10:00,48.58,48.6,48.56,48.56,18947.0,35.1663,35.1807,35.1518,35.1518,18947.0
2021-08-20 12:15:00,48.56,48.59,48.53,48.58,35285.0,35.1518,35.1735,35.1301,35.1663,35285.0
2021-08-20 12:20:00,48.59,48.59,48.56,48.58,31546.0,35.1735,35.1735,35.1518,35.1663,31546.0
2021-08-20 12:25:00,48.58,48.64,48.58,48.64,22828.0,35.1663,35.2097,35.1663,35.2097,22828.0
2021-08-20 12:30:00,48.64,48.66,48.62,48.62,26002.0,35.2097,35.2242,35.1952,35.1952,26002.0
2021-08-20 12:35:00,48.63,48.66,48.63,48.66,46087.0,35.2025,35.2242,35.2025,35.2242,46087.0
2021-08-20 12:40:00,48.66,48.69,48.64,48.68,21234.0,35.2242,35.2459,35.2097,35.2387,21234.0
2021-08-20 12:45:00,48.68,48.69,48.66,48.69,32024.0,35.2387,35.2459,35.2242,35.2459,32024.0
2021-08-20 12:50:00,48.69,48.69,48.66,48.67,15353.0,35.2459,35.2459,35.2242,35.2314,15353.0
2021-08-20 12:55:00,48.66,48.67,48.61,48.61,19296.0,35.2242,35.2314,35.188,35.188,19296.0
2021-08-20 13:00:00,48.61,48.65,48.61,48.65,12396.0,35.188,35.2169,35.188,35.2169,12396.0
2021-08-20 13:05:00,48.65,48.65,48.61,48.64,24486.0,35.2169,35.2169,35.188,35.2097,24486.0
2021-08-20 13:10:00,48.64,48.64,48.62,48.64,12198.0,35.2097,35.2097,35.1952,35.2097,12198.0
2021-08-20 13:15:00,48.63,48.64,48.6,48.62,21544.0,35.2025,35.2097,35.1807,35.1952,21544.0
2021-08-20 13:20:00,48.62,48.62,48.59,48.59,21886.0,35.1952,35.1952,35.1735,35.1735,21886.0
2021-08-20 13:25:00,48.59,48.59,48.56,48.58,15117.0,35.1735,35.1735,35.1518,35.1663,15117.0
2021-08-20 13:30:00,48.58,48.59,48.56,48.59,18508.0,35.1663,35.1735,35.1518,35.1735,18508.0
2021-08-20 13:35:00,48.59,48.61,48.58,48.59,8558.0,35.1735,35.188,35.1663,35.1735,8558.0
2021-08-20 13:40:00,48.58,48.6,48.56,48.59,18021.0,35.1663,35.1807,35.1518,35.1735,18021.0
2021-08-20 13:45:00,48.59,48.6,48.54,48.55,11958.0,35.1735,35.1807,35.1373,35.1446,11958.0
2021-08-20 13:50:00,48.55,48.59,48.54,48.59,16395.0,35.1446,35.1735,35.1373,35.1735,16395.0
2021-08-20 13:55:00,48.59,48.59,48.54,48.56,29709.0,35.1735,35.1735,35.1373,35.1518,29709.0
2021-08-20 14:00:00,48.56,48.58,48.54,48.56,20498.0,35.1518,35.1663,35.1373,35.1518,20498.0
2021-08-20 14:05:00,48.56,48.58,48.55,48.58,20896.0,35.1518,35.1663,35.1446,35.1663,20896.0
2021-08-20 14:10:00,48.58,48.58,48.55,48.55,16514.0,35.1663,35.1663,35.1446,35.1446,16514.0
2021-08-20 14:15:00,48.55,48.55,48.53,48.54,26443.0,35.1446,35.1446,35.1301,35.1373,26443.0
2021-08-20 14:20:00,48.53,48.54,48.49,48.51,54521.0,35.1301,35.1373,35.1011,35.1156,54521.0
2021-08-20 14:25:00,48.51,48.54,48.51,48.51,25104.0,35.1156,35.1373,35.1156,35.1156,25104.0
2021-08-20 14:30:00,48.51,48.52,48.5,48.51,7981.0,35.1156,35.1228,35.1084,35.1156,7981.0
2021-08-20 14:35:00,48.51,48.54,48.49,48.53,25505.0,35.1156,35.1373,35.1011,35.1301,25505.0
2021-08-20 14:40:00,48.53,48.55,48.51,48.52,18132.0,35.1301,35.1446,35.1156,35.1228,18132.0
2021-08-20 14:45:00,48.52,48.53,48.49,48.52,23862.0,35.1228,35.1301,35.1011,35.1228,23862.0
2021-08-20 14:50:00,48.51,48.55,48.5,48.55,23523.0,35.1156,35.1446,35.1084,35.1446,23523.0
2021-08-20 14:55:00,48.55,48.56,48.52,48.54,28519.0,35.1446,35.1518,35.1228,35.1373,28519.0
2021-08-20 15:00:00,48.53,48.57,48.52,48.54,19957.0,35.1301,35.159,35.1228,35.1373,19957.0
2021-08-20 15:05:00,48.54,48.55,48.51,48.53,30600.0,35.1373,35.1446,35.1156,35.1301,30600.0
2021-08-20 15:10:00,48.53,48.58,48.53,48.58,20089.0,35.1301,35.1663,35.1301,35.1663,20089.0
2021-08-20 15:15:00,48.58,48.6,48.55,48.56,23696.0,35.1663,35.1807,35.1446,35.1518,23696.0
2021-08-20 15:20:00,48.55,48.59,48.55,48.58,25653.0,35.1446,35.1735,35.1446,35.1663,25653.0
2021-08-20 15:25:00,48.57,48.6,48.56,48.59,25137.0,35.159,35.1807,35.1518,35.1735,25137.0
2021-08-20 15:30:00,48.59,48.6,48.54,48.58,40711.0,35.1735,35.1807,35.1373,35.1663,40711.0
2021-08-20 15:35:00,48.57,48.57,48.53,48.54,32244.0,35.159,35.159,35.1301,35.1373,32244.0
2021-08-20 15:40:00,48.54,48.55,48.51,48.53,43551.0,35.1373,35.1446,35.1156,35.1301,43551.0
2021-08-20 15:45:00,48.53,48.57,48.51,48.52,87923.0,35.1301,35.159,35.1156,35.1228,87923.0
2021-08-20 15:50:00,48.51,48.54,48.49,48.51,84606.0,35.1156,35.1373,35.1011,35.1156,84606.0
2021-08-20 15:55:00,48.51,48.52,48.46,48.48,219399.0,35.1156,35.1228,35.0794,35.0939,219399.0
2021-08-23 09:30:00,48.7,49.03,48.68,49.03,278821.0,35.2531,35.492,35.2387,35.492,278821.0
2021-08-23 09:35:00,49.03,49.06,48.81,48.82,65000.0,35.492,35.5137,35.3328,35.34,65000.0
2021-08-23 09:40:00,48.82,48.97,48.82,48.87,50567.0,35.34,35.4486,35.34,35.3762,50567.0
2021-08-23 09:45:00,48.86,48.89,48.78,48.81,41964.0,35.369,35.3907,35.311,35.3328,41964.0
2021-08-23 09:50:00,48.83,48.83,48.68,48.72,66454.0,35.3472,35.3472,35.2387,35.2676,66454.0
2021-08-23 09:55:00,48.72,48.82,48.71,48.81,60899.0,35.2676,35.34,35.2604,35.3328,60899.0
2021-08-23 10:00:00,48.82,48.95,48.8,48.92,96764.0,35.34,35.4341,35.3255,35.4124,96764.0
2021-08-23 10:05:00,48.91,48.96,48.85,48.86,45729.0,35.4052,35.4413,35.3617,35.369,45729.0
2021-08-23 10:10:00,48.86,48.92,48.84,48.84,61016.0,35.369,35.4124,35.3545,35.3545,61016.0
2021-08-23 10:15:00,48.85,48.9,48.8,48.83,53198.0,35.3617,35.3979,35.3255,35.3472,53198.0
2021-08-23 10:20:00,48.82,48.89,48.82,48.88,32854.0,35.34,35.3907,35.34,35.3834,32854.0
2021-08-23 10:25:00,48.88,48.88,48.82,48.83,29749.0,35.3834,35.3834,35.34,35.3472,29749.0
2021-08-23 10:30:00,48.83,48.86,48.79,48.8,45526.0,35.3472,35.369,35.3183,35.3255,45526.0
2021-08-23 10:35:00,48.8,48.8,48.74,48.76,31709.0,35.3255,35.3255,35.2821,35.2966,31709.0
2021-08-23 10:40:00,48.75,48.83,48.74,48.77,51621.0,35.2893,35.3472,35.2821,35.3038,51621.0
2021-08-23 10:45:00,48.76,48.86,48.76,48.84,65670.0,35.2966,35.369,35.2966,35.3545,65670.0
2021-08-23 10:50:00,48.85,48.86,48.82,48.82,39912.0,35.3617,35.369,35.34,35.34,39912.0
2021-08-23 10:55:00,48.83,48.9,48.82,48.87,39477.0,35.3472,35.3979,35.34,35.3762,39477.0
2021-08-23 11:00:00,48.87,48.89,48.84,48.86,34558.0,35.3762,35.3907,35.3545,35.369,34558.0
2021-08-23 11:05:00,48.86,48.89,48.85,48.88,20175.0,35.369,35.3907,35.3617,35.3834,20175.0
2021-08-23 11:10:00,48.87,48.89,48.85,48.86,24978.0,35.3762,35.3907,35.3617,35.369,24978.0
2021-08-23 11:15:00,48.87,48.88,48.82,48.83,28132.0,35.3762,35.3834,35.34,35.3472,28132.0
2021-08-23 11:20:00,48.83,48.84,48.8,48.81,24729.0,35.3472,35.3545,35.3255,35.3328,24729.0
2021-08-23 11:25:00,48.8,48.83,48.77,48.82,40211.0,35.3255,35.3472,35.3038,35.34,40211.0
2021-08-23 11:30:00,48.82,48.84,48.81,48.82,25572.0,35.34,35.3545,35.3328,35.34,25572.0
2021-08-23 11:35:00,48.83,48.87,48.82,48.84,24841.0,35.3472,35.3762,35.34,35.3545,24841.0
2021-08-23 11:40:00,48.84,48.85,48.82,48.83,21604.0,35.3545,35.3617,35.34,35.3472,21604.0
2021-08-23 11:45:00,48.84,48.84,48.79,48.8,34527.0,35.3545,35.3545,35.3183,35.3255,34527.0
2021-08-23 11:50:00,48.8,48.81,48.75,48.79,22409.0,35.3255,35.3328,35.2893,35.3183,22409.0
2021-08-23 11:55:00,48.78,48.8,48.76,48.76,32864.0,35.311,35.3255,35.2966,35.2966,32864.0
2021-08-23 12:00:00,48.77,48.83,48.76,48.82,40762.0,35.3038,35.3472,35.2966,35.34,40762.0
2021-08-23 12:05:00,48.82,48.85,48.8,48.83,20205.0,35.34,35.3617,35.3255,35.3472,20205.0
2021-08-23 12:10:00,48.83,48.84,48.79,48.8,24874.0,35.3472,35.3545,35.3183,35.3255,24874.0
2021-08-23 12:15:00,48.8,48.82,48.79,48.82,28578.0,35.3255,35.34,35.3183,35.34,28578.0
2021-08-23 12:20:00,48.82,48.85,48.81,48.83,24754.0,35.34,35.3617,35.3328,35.3472,24754.0
2021-08-23 12:25:00,48.83,48.86,48.82,48.83,44812.0,35.3472,35.369,35.34,35.3472,44812.0
2021-08-23 12:30:00,48.84,48.85,48.81,48.81,25723.0,35.3545,35.3617,35.3328,35.3328,25723.0
2021-08-23 12:35:00,48.81,48.83,48.8,48.82,19247.0,35.3328,35.3472,35.3255,35.34,19247.0
2021-08-23 12:40:00,48.82,48.84,48.82,48.84,18207.0,35.34,35.3545,35.34,35.3545,18207.0
2021-08-23 12:45:00,48.84,48.85,48.82,48.84,28459.0,35.3545,35.3617,35.34,35.3545,28459.0
2021-08-23 12:50:00,48.84,48.84,48.81,48.83,20447.0,35.3545,35.3545,35.3328,35.3472,20447.0
2021-08-23 12:55:00,48.83,48.86,48.81,48.86,20324.0,35.3472,35.369,35.3328,35.369,20324.0
2021-08-23 13:00:00,48.86,48.86,48.82,48.82,27805.0,35.369,35.369,35.34,35.34,27805.0
2021-08-23 13:05:00,48.83,48.89,48.82,48.89,28818.0,35.3472,35.3907,35.34,35.3907,28818.0
2021-08-23 13:10:00,48.89,48.9,48.87,48.89,25816.0,35.3907,35.3979,35.3762,35.3907,25816.0
2021-08-23 13:15:00,48.89,48.9,48.84,48.85,30845.0,35.3907,35.3979,35.3545,35.3617,30845.0
2021-08-23 13:20:00,48.85,48.86,48.82,48.85,21459.0,35.3617,35.369,35.34,35.3617,21459.0
2021-08-23 13:25:00,48.84,48.85,48.81,48.82,29581.0,35.3545,35.3617,35.3328,35.34,29581.0
2021-08-23 13:30:00,48.82,48.86,48.81,48.86,28815.0,35.34,35.369,35.3328,35.369,28815.0
2021-08-23 13:35:00,48.85,48.86,48.8,48.81,36769.0,35.3617,35.369,35.3255,35.3328,36769.0
2021-08-23 13:40:00,48.82,48.83,48.8,48.83,25854.0,35.34,35.3472,35.3255,35.3472,25854.0
2021-08-23 13:45:00,48.83,48.85,48.82,48.84,22516.0,35.3472,35.3617,35.34,35.3545,22516.0
2021-08-23 13:50:00,48.85,48.85,48.81,48.84,19115.0,35.3617,35.3617,35.3328,35.3545,19115.0
2021-08-23 13:55:00,48.83,48.84,48.79,48.8,26776.0,35.3472,35.3545,35.3183,35.3255,26776.0
2021-08-23 14:00:00,48.79,48.8,48.77,48.8,25592.0,35.3183,35.3255,35.3038,35.3255,25592.0
2021-08-23 14:05:00,48.79,48.8,48.77,48.77,15322.0,35.3183,35.3255,35.3038,35.3038,15322.0
2021-08-23 14:10:00,48.77,48.8,48.73,48.73,124267.0,35.3038,35.3255,35.2749,35.2749,124267.0
2021-08-23 14:15:00,48.73,48.74,48.66,48.67,42310.0,35.2749,35.2821,35.2242,35.2314,42310.0
2021-08-23 14:20:00,48.67,48.7,48.67,48.69,38159.0,35.2314,35.2531,35.2314,35.2459,38159.0
2021-08-23 14:25:00,48.68,48.71,48.66,48.66,18001.0,35.2387,35.2604,35.2242,35.2242,18001.0
2021-08-23 14:30:00,48.66,48.67,48.64,48.64,53784.0,35.2242,35.2314,35.2097,35.2097,53784.0
2021-08-23 14:35:00,48.65,48.66,48.64,48.64,18046.0,35.2169,35.2242,35.2097,35.2097,18046.0
2021-08-23 14:40:00,48.65,48.67,48.62,48.63,31107.0,35.2169,35.2314,35.1952,35.2025,31107.0
2021-08-23 14:45:00,48.62,48.66,48.61,48.66,25143.0,35.1952,35.2242,35.188,35.2242,25143.0
2021-08-23 14:50:00,48.66,48.67,48.64,48.65,24317.0,35.2242,35.2314,35.2097,35.2169,24317.0
2021-08-23 14:55:00,48.65,48.65,48.62,48.63,20097.0,35.2169,35.2169,35.1952,35.2025,20097.0
2021-08-23 15:00:00,48.63,48.66,48.62,48.66,31031.0,35.2025,35.2242,35.1952,35.2242,31031.0
2021-08-23 15:05:00,48.65,48.66,48.62,48.63,29526.0,35.2169,35.2242,35.1952,35.2025,29526.0
2021-08-23 15:10:00,48.63,48.65,48.62,48.65,53458.0,35.2025,35.2169,35.1952,35.2169,53458.0
2021-08-23 15:15:00,48.65,48.68,48.64,48.68,39107.0,35.2169,35.2387,35.2097,35.2387,39107.0
2021-08-23 15:20:00,48.68,48.71,48.66,48.68,38074.0,35.2387,35.2604,35.2242,35.2387,38074.0
2021-08-23 15:25:00,48.67,48.68,48.65,48.66,24053.0,35.2314,35.2387,35.2169,35.2242,24053.0
2021-08-23 15:30:00,48.66,48.67,48.62,48.66,67485.0,35.2242,35.2314,35.1952,35.2242,67485.0
2021-08-23 15:35:00,48.66,48.67,48.58,48.59,46174.0,35.2242,35.2314,35.1663,35.1735,46174.0
2021-08-23 15:40:00,48.59,48.59,48.53,48.54,53548.0,35.1735,35.1735,35.1301,35.1373,53548.0
2021-08-23 15:45:00,48.54,48.54,48.5,48.51,72287.0,35.1373,35.1373,35.1084,35.1156,72287.0
2021-08-23 15:50:00,48.51,48.52,48.48,48.5,131403.0,35.1156,35.1228,35.0939,35.1084,131403.0
2021-08-23 15:55:00,48.5,48.5,48.4,48.47,404584.0,35.1084,35.1084,35.036,35.0866,404584.0
2021-08-24 09:30:00,48.5,48.51,48.1,48.13,235104.0,35.1084,35.1156,34.8188,34.8405,235104.0
2021-08-24 09:35:00,48.14,48.18,48.05,48.07,115813.0,34.8478,34.8767,34.7826,34.7971,115813.0
2021-08-24 09:40:00,48.08,48.13,48.01,48.02,82074.0,34.8043,34.8405,34.7537,34.7609,82074.0
2021-08-24 09:45:00,48.02,48.1,48.01,48.1,65843.0,34.7609,34.8188,34.7537,34.8188,65843.0
2021-08-24 09:50:00,48.1,48.14,48.04,48.09,51008.0,34.8188,34.8478,34.7754,34.8116,51008.0
2021-08-24 09:55:00,48.09,48.14,48.05,48.13,59688.0,34.8116,34.8478,34.7826,34.8405,59688.0
2021-08-24 10:00:00,48.13,48.15,48.05,48.08,53372.0,34.8405,34.855,34.7826,34.8043,53372.0
2021-08-24 10:05:00,48.07,48.18,48.07,48.14,35523.0,34.7971,34.8767,34.7971,34.8478,35523.0
2021-08-24 10:10:00,48.14,48.22,48.13,48.18,47760.0,34.8478,34.9057,34.8405,34.8767,47760.0
2021-08-24 10:15:00,48.19,48.21,48.15,48.19,42267.0,34.884,34.8984,34.855,34.884,42267.0
2021-08-24 10:20:00,48.18,48.2,48.14,48.16,30913.0,34.8767,34.8912,34.8478,34.8622,30913.0
2021-08-24 10:25:00,48.16,48.2,48.15,48.2,42842.0,34.8622,34.8912,34.855,34.8912,42842.0
2021-08-24 10:30:00,48.21,48.21,48.1,48.12,42019.0,34.8984,34.8984,34.8188,34.8333,42019.0
2021-08-24 10:35:00,48.11,48.16,48.11,48.13,46879.0,34.826,34.8622,34.826,34.8405,46879.0
2021-08-24 10:40:00,48.12,48.18,48.11,48.16,36440.0,34.8333,34.8767,34.826,34.8622,36440.0
2021-08-24 10:45:00,48.16,48.27,48.15,48.27,52595.0,34.8622,34.9419,34.855,34.9419,52595.0
2021-08-24 10:50:00,48.27,48.28,48.22,48.23,35401.0,34.9419,34.9491,34.9057,34.9129,35401.0
2021-08-24 10:55:00,48.23,48.25,48.21,48.22,15379.0,34.9129,34.9274,34.8984,34.9057,15379.0
2021-08-24 11:00:00,48.22,48.24,48.21,48.21,27537.0,34.9057,34.9202,34.8984,34.8984,27537.0
2021-08-24 11:05:00,48.22,48.22,48.17,48.2,34870.0,34.9057,34.9057,34.8695,34.8912,34870.0
2021-08-24 11:10:00,48.21,48.22,48.18,48.18,18233.0,34.8984,34.9057,34.8767,34.8767,18233.0
2021-08-24 11:15:00,48.18,48.19,48.16,48.18,24202.0,34.8767,34.884,34.8622,34.8767,24202.0
2021-08-24 11:20:00,48.18,48.23,48.17,48.23,41558.0,34.8767,34.9129,34.8695,34.9129,41558.0
2021-08-24 11:25:00,48.23,48.28,48.21,48.28,54603.0,34.9129,34.9491,34.8984,34.9491,54603.0
2021-08-24 11:30:00,48.27,48.28,48.21,48.24,51727.0,34.9419,34.9491,34.8984,34.9202,51727.0
2021-08-24 11:35:00,48.23,48.24,48.18,48.18,30480.0,34.9129,34.9202,34.8767,34.8767,30480.0
2021-08-24 11:40:00,48.19,48.2,48.16,48.17,24345.0,34.884,34.8912,34.8622,34.8695,24345.0
2021-08-24 11:45:00,48.16,48.2,48.15,48.2,19224.0,34.8622,34.8912,34.855,34.8912,19224.0
2021-08-24 11:50:00,48.19,48.2,48.17,48.17,21999.0,34.884,34.8912,34.8695,34.8695,21999.0
2021-08-24 11:55:00,48.18,48.19,48.12,48.13,30271.0,34.8767,34.884,34.8333,34.8405,30271.0
2021-08-24 12:00:00,48.12,48.16,48.12,48.16,30265.0,34.8333,34.8622,34.8333,34.8622,30265.0
2021-08-24 12:05:00,48.16,48.17,48.14,48.16,23404.0,34.8622,34.8695,34.8478,34.8622,23404.0
2021-08-24 12:10:00,48.17,48.17,48.15,48.16,23021.0,34.8695,34.8695,34.855,34.8622,23021.0
2021-08-24 12:15:00,48.17,48.22,48.16,48.22,19240.0,34.8695,34.9057,34.8622,34.9057,19240.0
2021-08-24 12:20:00,48.22,48.25,48.19,48.24,25984.0,34.9057,34.9274,34.884,34.9202,25984.0
2021-08-24 12:25:00,48.24,48.24,48.2,48.21,15226.0,34.9202,34.9202,34.8912,34.8984,15226.0
2021-08-24 12:30:00,48.22,48.24,48.2,48.22,18633.0,34.9057,34.9202,34.8912,34.9057,18633.0
2021-08-24 12:35:00,48.23,48.25,48.22,48.25,15146.0,34.9129,34.9274,34.9057,34.9274,15146.0
2021-08-24 12:40:00,48.25,48.28,48.23,48.27,15668.0,34.9274,34.9491,34.9129,34.9419,15668.0
2021-08-24 12:45:00,48.27,48.27,48.24,48.25,16178.0,34.9419,34.9419,34.9202,34.9274,16178.0
2021-08-24 12:50:00,48.25,48.25,48.22,48.22,12256.0,34.9274,34.9274,34.9057,34.9057,12256.0
2021-08-24 12:55:00,48.23,48.25,48.21,48.24,9773.0,34.9129,34.9274,34.8984,34.9202,9773.0
2021-08-24 13:00:00,48.25,48.25,48.22,48.25,13046.0,34.9274,34.9274,34.9057,34.9274,13046.0
2021-08-24 13:05:00,48.25,48.25,48.23,48.25,18946.0,34.9274,34.9274,34.9129,34.9274,18946.0
2021-08-24 13:10:00,48.25,48.26,48.23,48.23,22521.0,34.9274,34.9346,34.9129,34.9129,22521.0
2021-08-24 13:15:00,48.23,48.26,48.22,48.26,24946.0,34.9129,34.9346,34.9057,34.9346,24946.0
2021-08-24 13:20:00,48.26,48.27,48.23,48.26,30687.0,34.9346,34.9419,34.9129,34.9346,30687.0
2021-08-24 13:25:00,48.26,48.26,48.21,48.25,23734.0,34.9346,34.9346,34.8984,34.9274,23734.0
2021-08-24 13:30:00,48.25,48.26,48.23,48.26,19757.0,34.9274,34.9346,34.9129,34.9346,19757.0
2021-08-24 13:35:00,48.27,48.28,48.26,48.27,10192.0,34.9419,34.9491,34.9346,34.9419,10192.0
2021-08-24 13:40:00,48.27,48.28,48.24,48.24,19685.0,34.9419,34.9491,34.9202,34.9202,19685.0
2021-08-24 13:45:00,48.24,48.26,48.23,48.26,19083.0,34.9202,34.9346,34.9129,34.9346,19083.0
2021-08-24 13:50:00,48.26,48.28,48.24,48.26,13709.0,34.9346,34.9491,34.9202,34.9346,13709.0
2021-08-24 13:55:00,48.26,48.3,48.26,48.3,24105.0,34.9346,34.9636,34.9346,34.9636,24105.0
2021-08-24 14:00:00,48.3,48.32,48.28,48.3,14600.0,34.9636,34.9781,34.9491,34.9636,14600.0
2021-08-24 14:05:00,48.3,48.31,48.27,48.3,17760.0,34.9636,34.9708,34.9419,34.9636,17760.0
2021-08-24 14:10:00,48.3,48.31,48.28,48.3,22306.0,34.9636,34.9708,34.9491,34.9636,22306.0
2021-08-24 14:15:00,48.3,48.31,48.29,48.3,21612.0,34.9636,34.9708,34.9563,34.9636,21612.0
2021-08-24 14:20:00,48.3,48.31,48.27,48.3,22704.0,34.9636,34.9708,34.9419,34.9636,22704.0
2021-08-24 14:25:00,48.3,48.3,48.25,48.27,28617.0,34.9636,34.9636,34.9274,34.9419,28617.0
2021-08-24 14:30:00,48.27,48.27,48.24,48.27,22821.0,34.9419,34.9419,34.9202,34.9419,22821.0
2021-08-24 14:35:00,48.27,48.29,48.26,48.28,26037.0,34.9419,34.9563,34.9346,34.9491,26037.0
2021-08-24 14:40:00,48.27,48.28,48.24,48.24,32927.0,34.9419,34.9491,34.9202,34.9202,32927.0
2021-08-24 14:45:00,48.24,48.29,48.24,48.28,23909.0,34.9202,34.9563,34.9202,34.9491,23909.0
2021-08-24 14:50:00,48.29,48.3,48.27,48.29,19435.0,34.9563,34.9636,34.9419,34.9563,19435.0
2021-08-24 14:55:00,48.28,48.31,48.28,48.31,21231.0,34.9491,34.9708,34.9491,34.9708,21231.0
2021-08-24 15:00:00,48.3,48.32,48.29,48.32,12390.0,34.9636,34.9781,34.9563,34.9781,12390.0
2021-08-24 15:05:00,48.32,48.32,48.29,48.3,16845.0,34.9781,34.9781,34.9563,34.9636,16845.0
2021-08-24 15:10:00,48.29,48.31,48.29,48.3,12646.0,34.9563,34.9708,34.9563,34.9636,12646.0
2021-08-24 15:15:00,48.3,48.31,48.25,48.25,41342.0,34.9636,34.9708,34.9274,34.9274,41342.0
2021-08-24 15:20:00,48.26,48.27,48.23,48.23,21603.0,34.9346,34.9419,34.9129,34.9129,21603.0
2021-08-24 15:25:00,48.23,48.26,48.21,48.26,26443.0,34.9129,34.9346,34.8984,34.9346,26443.0
2021-08-24 15:30:00,48.26,48.27,48.22,48.26,72056.0,34.9346,34.9419,34.9057,34.9346,72056.0
2021-08-24 15:35:00,48.26,48.3,48.23,48.28,99858.0,34.9346,34.9636,34.9129,34.9491,99858.0
2021-08-24 15:40:00,48.29,48.31,48.25,48.3,65903.0,34.9563,34.9708,34.9274,34.9636,65903.0
2021-08-24 15:45:00,48.3,48.31,48.26,48.27,61490.0,34.9636,34.9708,34.9346,34.9419,61490.0
2021-08-24 15:50:00,48.27,48.28,48.22,48.22,57693.0,34.9419,34.9491,34.9057,34.9057,57693.0
2021-08-24 15:55:00,48.23,48.24,48.17,48.2,242881.0,34.9129,34.9202,34.8695,34.8912,242881.0
2021-08-25 09:30:00,48.33,48.35,48.17,48.26,170559.0,34.9853,34.9998,34.8695,34.9346,170559.0
2021-08-25 09:35:00,48.26,48.36,48.24,48.33,50489.0,34.9346,35.007,34.9202,34.9853,50489.0
2021-08-25 09:40:00,48.32,48.37,48.26,48.33,115570.0,34.9781,35.0143,34.9346,34.9853,115570.0
2021-08-25 09:45:00,48.33,48.36,48.28,48.3,64554.0,34.9853,35.007,34.9491,34.9636,64554.0
2021-08-25 09:50:00,48.29,48.37,48.28,48.34,56724.0,34.9563,35.0143,34.9491,34.9925,56724.0
2021-08-25 09:55:00,48.33,48.45,48.32,48.45,79583.0,34.9853,35.0722,34.9781,35.0722,79583.0
2021-08-25 10:00:00,48.46,48.54,48.45,48.52,55810.0,35.0794,35.1373,35.0722,35.1228,55810.0
2021-08-25 10:05:00,48.52,48.57,48.49,48.5,43329.0,35.1228,35.159,35.1011,35.1084,43329.0
2021-08-25 10:10:00,48.5,48.53,48.46,48.5,77389.0,35.1084,35.1301,35.0794,35.1084,77389.0
2021-08-25 10:15:00,48.5,48.51,48.37,48.4,38132.0,35.1084,35.1156,35.0143,35.036,38132.0
2021-08-25 10:20:00,48.4,48.52,48.38,48.48,65159.0,35.036,35.1228,35.0215,35.0939,65159.0
2021-08-25 10:25:00,48.48,48.61,48.48,48.57,47925.0,35.0939,35.188,35.0939,35.159,47925.0
2021-08-25 10:30:00,48.58,48.6,48.54,48.58,36452.0,35.1663,35.1807,35.1373,35.1663,36452.0
2021-08-25 10:35:00,48.58,48.61,48.56,48.58,28048.0,35.1663,35.188,35.1518,35.1663,28048.0
2021-08-25 10:40:00,48.58,48.62,48.58,48.62,40847.0,35.1663,35.1952,35.1663,35.1952,40847.0
2021-08-25 10:45:00,48.62,48.69,48.6,48.67,42998.0,35.1952,35.2459,35.1807,35.2314,42998.0
2021-08-25 10:50:00,48.66,48.67,48.6,48.64,34167.0,35.2242,35.2314,35.1807,35.2097,34167.0
2021-08-25 10:55:00,48.63,48.65,48.59,48.63,27829.0,35.2025,35.2169,35.1735,35.2025,27829.0
2021-08-25 11:00:00,48.63,48.67,48.63,48.67,29940.0,35.2025,35.2314,35.2025,35.2314,29940.0
2021-08-25 11:05:00,48.66,48.77,48.66,48.72,86480.0,35.2242,35.3038,35.2242,35.2676,86480.0
2021-08-25 11:10:00,48.72,48.75,48.69,48.73,49769.0,35.2676,35.2893,35.2459,35.2749,49769.0
2021-08-25 11:15:00,48.73,48.76,48.71,48.75,37719.0,35.2749,35.2966,35.2604,35.2893,37719.0
2021-08-25 11:20:00,48.76,48.78,48.74,48.75,30419.0,35.2966,35.311,35.2821,35.2893,30419.0
2021-08-25 11:25:00,48.75,48.78,48.74,48.75,34901.0,35.2893,35.311,35.2821,35.2893,34901.0
2021-08-25 11:30:00,48.76,48.76,48.7,48.72,19125.0,35.2966,35.2966,35.2531,35.2676,19125.0
2021-08-25 11:35:00,48.71,48.74,48.71,48.73,21624.0,35.2604,35.2821,35.2604,35.2749,21624.0
2021-08-25 11:40:00,48.74,48.8,48.73,48.78,70387.0,35.2821,35.3255,35.2749,35.311,70387.0
2021-08-25 11:45:00,48.78,48.8,48.76,48.79,36143.0,35.311,35.3255,35.2966,35.3183,36143.0
2021-08-25 11:50:00,48.8,48.86,48.79,48.85,43586.0,35.3255,35.369,35.3183,35.3617,43586.0
2021-08-25 11:55:00,48.86,48.88,48.84,48.84,36190.0,35.369,35.3834,35.3545,35.3545,36190.0
2021-08-25 12:00:00,48.84,48.92,48.84,48.91,44062.0,35.3545,35.4124,35.3545,35.4052,44062.0
2021-08-25 12:05:00,48.91,48.92,48.87,48.88,57659.0,35.4052,35.4124,35.3762,35.3834,57659.0
2021-08-25 12:10:00,48.88,48.89,48.86,48.87,31512.0,35.3834,35.3907,35.369,35.3762,31512.0
2021-08-25 12:15:00,48.87,48.9,48.85,48.88,23904.0,35.3762,35.3979,35.3617,35.3834,23904.0
2021-08-25 12:20:00,48.87,48.9,48.85,48.9,27303.0,35.3762,35.3979,35.3617,35.3979,27303.0
2021-08-25 12:25:00,48.9,48.92,48.88,48.9,20977.0,35.3979,35.4124,35.3834,35.3979,20977.0
2021-08-25 12:30:00,48.9,48.9,48.87,48.89,20320.0,35.3979,35.3979,35.3762,35.3907,20320.0
2021-08-25 12:35:00,48.89,48.91,48.88,48.89,24832.0,35.3907,35.4052,35.3834,35.3907,24832.0
2021-08-25 12:40:00,48.89,48.92,48.86,48.87,16192.0,35.3907,35.4124,35.369,35.3762,16192.0
2021-08-25 12:45:00,48.86,48.87,48.84,48.84,23167.0,35.369,35.3762,35.3545,35.3545,23167.0
2021-08-25 12:50:00,48.83,48.84,48.8,48.8,19907.0,35.3472,35.3545,35.3255,35.3255,19907.0
2021-08-25 12:55:00,48.81,48.83,48.8,48.81,19269.0,35.3328,35.3472,35.3255,35.3328,19269.0
2021-08-25 13:00:00,48.8,48.82,48.79,48.81,12880.0,35.3255,35.34,35.3183,35.3328,12880.0
2021-08-25 13:05:00,48.81,48.86,48.81,48.86,29817.0,35.3328,35.369,35.3328,35.369,29817.0
2021-08-25 13:10:00,48.86,48.86,48.84,48.85,14900.0,35.369,35.369,35.3545,35.3617,14900.0
2021-08-25 13:15:00,48.85,48.86,48.82,48.84,26466.0,35.3617,35.369,35.34,35.3545,26466.0
2021-08-25 13:20:00,48.84,48.85,48.81,48.83,19222.0,35.3545,35.3617,35.3328,35.3472,19222.0
2021-08-25 13:25:00,48.83,48.86,48.81,48.83,29037.0,35.3472,35.369,35.3328,35.3472,29037.0
2021-08-25 13:30:00,48.84,48.84,48.8,48.82,25601.0,35.3545,35.3545,35.3255,35.34,25601.0
2021-08-25 13:35:00,48.82,48.83,48.8,48.82,26131.0,35.34,35.3472,35.3255,35.34,26131.0
2021-08-25 13:40:00,48.81,48.82,48.79,48.81,15585.0,35.3328,35.34,35.3183,35.3328,15585.0
2021-08-25 13:45:00,48.81,48.81,48.77,48.78,12809.0,35.3328,35.3328,35.3038,35.311,12809.0
2021-08-25 13:50:00,48.79,48.79,48.76,48.77,10151.0,35.3183,35.3183,35.2966,35.3038,10151.0
2021-08-25 13:55:00,48.77,48.78,48.74,48.77,18392.0,35.3038,35.311,35.2821,35.3038,18392.0
2021-08-25 14:00:00,48.76,48.78,48.75,48.77,14516.0,35.2966,35.311,35.2893,35.3038,14516.0
2021-08-25 14:05:00,48.77,48.8,48.77,48.78,21848.0,35.3038,35.3255,35.3038,35.311,21848.0
2021-08-25 14:10:00,48.77,48.8,48.77,48.79,21695.0,35.3038,35.3255,35.3038,35.3183,21695.0
2021-08-25 14:15:00,48.8,48.83,48.8,48.82,35954.0,35.3255,35.3472,35.3255,35.34,35954.0
2021-08-25 14:20:00,48.82,48.86,48.82,48.86,39766.0,35.34,35.369,35.34,35.369,39766.0
2021-08-25 14:25:00,48.85,48.86,48.82,48.83,21260.0,35.3617,35.369,35.34,35.3472,21260.0
2021-08-25 14:30:00,48.83,48.83,48.74,48.76,24329.0,35.3472,35.3472,35.2821,35.2966,24329.0
2021-08-25 14:35:00,48.76,48.77,48.71,48.72,20158.0,35.2966,35.3038,35.2604,35.2676,20158.0
2021-08-25 14:40:00,48.71,48.73,48.69,48.7,25670.0,35.2604,35.2749,35.2459,35.2531,25670.0
2021-08-25 14:45:00,48.69,48.7,48.65,48.65,19233.0,35.2459,35.2531,35.2169,35.2169,19233.0
2021-08-25 14:50:00,48.66,48.67,48.65,48.67,27519.0,35.2242,35.2314,35.2169,35.2314,27519.0
2021-08-25 14:55:00,48.66,48.67,48.64,48.66,16976.0,35.2242,35.2314,35.2097,35.2242,16976.0
2021-08-25 15:00:00,48.65,48.66,48.64,48.65,17025.0,35.2169,35.2242,35.2097,35.2169,17025.0
2021-08-25 15:05:00,48.66,48.68,48.65,48.66,39488.0,35.2242,35.2387,35.2169,35.2242,39488.0
2021-08-25 15:10:00,48.66,48.67,48.64,48.66,34403.0,35.2242,35.2314,35.2097,35.2242,34403.0
2021-08-25 15:15:00,48.65,48.65,48.62,48.64,15592.0,35.2169,35.2169,35.1952,35.2097,15592.0
2021-08-25 15:20:00,48.65,48.65,48.62,48.65,31312.0,35.2169,35.2169,35.1952,35.2169,31312.0
2021-08-25 15:25:00,48.65,48.65,48.62,48.63,21611.0,35.2169,35.2169,35.1952,35.2025,21611.0
2021-08-25 15:30:00,48.64,48.71,48.64,48.71,39393.0,35.2097,35.2604,35.2097,35.2604,39393.0
2021-08-25 15:35:00,48.7,48.72,48.69,48.72,39999.0,35.2531,35.2676,35.2459,35.2676,39999.0
2021-08-25 15:40:00,48.72,48.73,48.68,48.71,34951.0,35.2676,35.2749,35.2387,35.2604,34951.0
2021-08-25 15:45:00,48.7,48.72,48.67,48.67,56851.0,35.2531,35.2676,35.2314,35.2314,56851.0
2021-08-25 15:50:00,48.68,48.7,48.66,48.69,117145.0,35.2387,35.2531,35.2242,35.2459,117145.0
2021-08-25 15:55:00,48.69,48.7,48.6,48.63,338094.0,35.2459,35.2531,35.1807,35.2025,338094.0
2021-08-26 09:30:00,48.57,48.85,48.55,48.84,212071.0,35.159,35.3617,35.1446,35.3545,212071.0
2021-08-26 09:35:00,48.83,48.88,48.78,48.83,104920.0,35.3472,35.3834,35.311,35.3472,104920.0
2021-08-26 09:40:00,48.84,48.93,48.82,48.93,84168.0,35.3545,35.4196,35.34,35.4196,84168.0
2021-08-26 09:45:00,48.91,49.17,48.87,49.11,300120.0,35.4052,35.5934,35.3762,35.5499,300120.0
2021-08-26 09:50:00,49.12,49.18,48.98,48.99,151964.0,35.5572,35.6006,35.4558,35.4631,151964.0
2021-08-26 09:55:00,48.99,49.02,48.87,48.9,86408.0,35.4631,35.4848,35.3762,35.3979,86408.0
2021-08-26 10:00:00,48.88,48.9,48.77,48.81,59927.0,35.3834,35.3979,35.3038,35.3328,59927.0
2021-08-26 10:05:00,48.81,48.81,48.72,48.8,52402.0,35.3328,35.3328,35.2676,35.3255,52402.0
2021-08-26 10:10:00,48.8,48.84,48.8,48.84,30909.0,35.3255,35.3545,35.3255,35.3545,30909.0
2021-08-26 10:15:00,48.84,48.88,48.77,48.77,57145.0,35.3545,35.3834,35.3038,35.3038,57145.0
2021-08-26 10:20:00,48.77,48.81,48.76,48.8,25500.0,35.3038,35.3328,35.2966,35.3255,25500.0
2021-08-26 10:25:00,48.8,48.83,48.65,48.71,84614.0,35.3255,35.3472,35.2169,35.2604,84614.0
2021-08-26 10:30:00,48.71,48.72,48.64,48.68,51876.0,35.2604,35.2676,35.2097,35.2387,51876.0
2021-08-26 10:35:00,48.67,48.73,48.65,48.66,41191.0,35.2314,35.2749,35.2169,35.2242,41191.0
2021-08-26 10:40:00,48.66,48.68,48.64,48.66,34346.0,35.2242,35.2387,35.2097,35.2242,34346.0
2021-08-26 10:45:00,48.66,48.67,48.59,48.62,67771.0,35.2242,35.2314,35.1735,35.1952,67771.0
2021-08-26 10:50:00,48.62,48.64,48.55,48.56,54778.0,35.1952,35.2097,35.1446,35.1518,54778.0
2021-08-26 10:55:00,48.55,48.61,48.55,48.6,47837.0,35.1446,35.188,35.1446,35.1807,47837.0
2021-08-26 11:00:00,48.59,48.62,48.56,48.61,51289.0,35.1735,35.1952,35.1518,35.188,51289.0
2021-08-26 11:05:00,48.62,48.73,48.61,48.7,57707.0,35.1952,35.2749,35.188,35.2531,57707.0
2021-08-26 11:10:00,48.7,48.75,48.69,48.72,26885.0,35.2531,35.2893,35.2459,35.2676,26885.0
2021-08-26 11:15:00,48.72,48.72,48.66,48.69,27988.0,35.2676,35.2676,35.2242,35.2459,27988.0
2021-08-26 11:20:00,48.69,48.72,48.65,48.65,22968.0,35.2459,35.2676,35.2169,35.2169,22968.0
2021-08-26 11:25:00,48.66,48.68,48.62,48.66,16636.0,35.2242,35.2387,35.1952,35.2242,16636.0
2021-08-26 11:30:00,48.66,48.67,48.62,48.67,16525.0,35.2242,35.2314,35.1952,35.2314,16525.0
2021-08-26 11:35:00,48.67,48.67,48.64,48.67,22812.0,35.2314,35.2314,35.2097,35.2314,22812.0
2021-08-26 11:40:00,48.67,48.7,48.65,48.66,33580.0,35.2314,35.2531,35.2169,35.2242,33580.0
2021-08-26 11:45:00,48.66,48.7,48.64,48.65,27862.0,35.2242,35.2531,35.2097,35.2169,27862.0
2021-08-26 11:50:00,48.65,48.68,48.64,48.66,12767.0,35.2169,35.2387,35.2097,35.2242,12767.0
2021-08-26 11:55:00,48.65,48.71,48.65,48.68,31696.0,35.2169,35.2604,35.2169,35.2387,31696.0
2021-08-26 12:00:00,48.69,48.76,48.69,48.75,63721.0,35.2459,35.2966,35.2459,35.2893,63721.0
2021-08-26 12:05:00,48.76,48.77,48.72,48.76,42765.0,35.2966,35.3038,35.2676,35.2966,42765.0
2021-08-26 12:10:00,48.76,48.79,48.75,48.79,25629.0,35.2966,35.3183,35.2893,35.3183,25629.0
2021-08-26 12:15:00,48.78,48.8,48.76,48.76,45862.0,35.311,35.3255,35.2966,35.2966,45862.0
2021-08-26 12:20:00,48.77,48.77,48.72,48.72,18553.0,35.3038,35.3038,35.2676,35.2676,18553.0
2021-08-26 12:25:00,48.73,48.74,48.7,48.7,26868.0,35.2749,35.2821,35.2531,35.2531,26868.0
2021-08-26 12:30:00,48.7,48.7,48.68,48.69,31461.0,35.2531,35.2531,35.2387,35.2459,31461.0
2021-08-26 12:35:00,48.7,48.71,48.66,48.69,22034.0,35.2531,35.2604,35.2242,35.2459,22034.0
2021-08-26 12:40:00,48.69,48.69,48.64,48.65,22248.0,35.2459,35.2459,35.2097,35.2169,22248.0
2021-08-26 12:45:00,48.66,48.7,48.65,48.68,40145.0,35.2242,35.2531,35.2169,35.2387,40145.0
2021-08-26 12:50:00,48.68,48.71,48.65,48.66,42357.0,35.2387,35.2604,35.2169,35.2242,42357.0
2021-08-26 12:55:00,48.66,48.71,48.65,48.69,18578.0,35.2242,35.2604,35.2169,35.2459,18578.0
2021-08-26 13:00:00,48.69,48.73,48.68,48.72,24541.0,35.2459,35.2749,35.2387,35.2676,24541.0
2021-08-26 13:05:00,48.72,48.73,48.7,48.71,17765.0,35.2676,35.2749,35.2531,35.2604,17765.0
2021-08-26 13:10:00,48.72,48.76,48.7,48.76,19638.0,35.2676,35.2966,35.2531,35.2966,19638.0
2021-08-26 13:15:00,48.76,48.76,48.72,48.73,22647.0,35.2966,35.2966,35.2676,35.2749,22647.0
2021-08-26 13:20:00,48.73,48.73,48.68,48.69,44177.0,35.2749,35.2749,35.2387,35.2459,44177.0
2021-08-26 13:25:00,48.68,48.71,48.67,48.71,23948.0,35.2387,35.2604,35.2314,35.2604,23948.0
2021-08-26 13:30:00,48.71,48.76,48.7,48.74,28672.0,35.2604,35.2966,35.2531,35.2821,28672.0
2021-08-26 13:35:00,48.73,48.76,48.73,48.75,20340.0,35.2749,35.2966,35.2749,35.2893,20340.0
2021-08-26 13:40:00,48.75,48.76,48.74,48.76,15672.0,35.2893,35.2966,35.2821,35.2966,15672.0
2021-08-26 13:45:00,48.75,48.76,48.7,48.71,17786.0,35.2893,35.2966,35.2531,35.2604,17786.0
2021-08-26 13:50:00,48.72,48.73,48.69,48.7,28697.0,35.2676,35.2749,35.2459,35.2531,28697.0
2021-08-26 13:55:00,48.69,48.72,48.68,48.72,14474.0,35.2459,35.2676,35.2387,35.2676,14474.0
2021-08-26 14:00:00,48.71,48.71,48.65,48.67,34311.0,35.2604,35.2604,35.2169,35.2314,34311.0
2021-08-26 14:05:00,48.66,48.67,48.63,48.65,17692.0,35.2242,35.2314,35.2025,35.2169,17692.0
2021-08-26 14:10:00,48.64,48.68,48.63,48.66,15858.0,35.2097,35.2387,35.2025,35.2242,15858.0
2021-08-26 14:15:00,48.67,48.71,48.67,48.67,34512.0,35.2314,35.2604,35.2314,35.2314,34512.0
2021-08-26 14:20:00,48.67,48.72,48.67,48.71,32276.0,35.2314,35.2676,35.2314,35.2604,32276.0
2021-08-26 14:25:00,48.7,48.73,48.7,48.7,90957.0,35.2531,35.2749,35.2531,35.2531,90957.0
2021-08-26 14:30:00,48.71,48.73,48.7,48.73,31318.0,35.2604,35.2749,35.2531,35.2749,31318.0
2021-08-26 14:35:00,48.73,48.77,48.73,48.77,32049.0,35.2749,35.3038,35.2749,35.3038,32049.0
2021-08-26 14:40:00,48.77,48.77,48.74,48.75,52676.0,35.3038,35.3038,35.2821,35.2893,52676.0
2021-08-26 14:45:00,48.75,48.77,48.74,48.75,26455.0,35.2893,35.3038,35.2821,35.2893,26455.0
2021-08-26 14:50:00,48.74,48.75,48.71,48.73,30202.0,35.2821,35.2893,35.2604,35.2749,30202.0
2021-08-26 14:55:00,48.73,48.74,48.68,48.7,16167.0,35.2749,35.2821,35.2387,35.2531,16167.0
2021-08-26 15:00:00,48.69,48.73,48.67,48.72,36244.0,35.2459,35.2749,35.2314,35.2676,36244.0
2021-08-26 15:05:00,48.71,48.72,48.7,48.71,27711.0,35.2604,35.2676,35.2531,35.2604,27711.0
2021-08-26 15:10:00,48.72,48.75,48.7,48.71,62267.0,35.2676,35.2893,35.2531,35.2604,62267.0
2021-08-26 15:15:00,48.71,48.76,48.7,48.76,25086.0,35.2604,35.2966,35.2531,35.2966,25086.0
2021-08-26 15:20:00,48.75,48.78,48.74,48.77,28770.0,35.2893,35.311,35.2821,35.3038,28770.0
2021-08-26 15:25:00,48.77,48.78,48.71,48.72,31835.0,35.3038,35.311,35.2604,35.2676,31835.0
2021-08-26 15:30:00,48.72,48.75,48.71,48.74,57078.0,35.2676,35.2893,35.2604,35.2821,57078.0
2021-08-26 15:35:00,48.75,48.77,48.72,48.76,87914.0,35.2893,35.3038,35.2676,35.2966,87914.0
2021-08-26 15:40:00,48.76,48.78,48.69,48.7,60171.0,35.2966,35.311,35.2459,35.2531,60171.0
2021-08-26 15:45:00,48.7,48.78,48.67,48.78,169411.0,35.2531,35.311,35.2314,35.311,169411.0
2021-08-26 15:50:00,48.78,48.84,48.77,48.83,190303.0,35.311,35.3545,35.3038,35.3472,190303.0
2021-08-26 15:55:00,48.82,48.83,48.75,48.75,391935.0,35.34,35.3472,35.2893,35.2893,391935.0
2021-08-27 09:30:00,49.06,49.24,49.01,49.22,150057.0,35.5137,35.644,35.4775,35.6296,150057.0
2021-08-27 09:35:00,49.23,49.28,49.17,49.21,130049.0,35.6368,35.673,35.5934,35.6223,130049.0
2021-08-27 09:40:00,49.21,49.28,49.17,49.26,90319.0,35.6223,35.673,35.5934,35.6585,90319.0
2021-08-27 09:45:00,49.25,49.38,49.24,49.33,79397.0,35.6513,35.7454,35.644,35.7092,79397.0
2021-08-27 09:50:00,49.32,49.4,49.3,49.38,56751.0,35.7019,35.7599,35.6875,35.7454,56751.0
2021-08-27 09:55:00,49.38,49.38,49.27,49.29,107402.0,35.7454,35.7454,35.6658,35.6802,107402.0
2021-08-27 10:00:00,49.29,49.35,49.21,49.34,93979.0,35.6802,35.7237,35.6223,35.7164,93979.0
2021-08-27 10:05:00,49.35,49.35,49.26,49.29,57302.0,35.7237,35.7237,35.6585,35.6802,57302.0
2021-08-27 10:10:00,49.29,49.36,49.27,49.33,48988.0,35.6802,35.7309,35.6658,35.7092,48988.0
2021-08-27 10:15:00,49.33,49.38,49.32,49.36,43877.0,35.7092,35.7454,35.7019,35.7309,43877.0
2021-08-27 10:20:00,49.36,49.45,49.32,49.45,71165.0,35.7309,35.7961,35.7019,35.7961,71165.0
2021-08-27 10:25:00,49.45,49.5,49.44,49.47,144822.0,35.7961,35.8322,35.7888,35.8105,144822.0
2021-08-27 10:30:00,49.47,49.52,49.45,49.5,96341.0,35.8105,35.8467,35.7961,35.8322,96341.0
2021-08-27 10:35:00,49.5,49.51,49.43,49.48,73518.0,35.8322,35.8395,35.7816,35.8178,73518.0
2021-08-27 10:40:00,49.49,49.51,49.44,49.45,50941.0,35.825,35.8395,35.7888,35.7961,50941.0
2021-08-27 10:45:00,49.46,49.51,49.43,49.51,56576.0,35.8033,35.8395,35.7816,35.8395,56576.0
2021-08-27 10:50:00,49.51,49.58,49.5,49.55,81730.0,35.8395,35.8902,35.8322,35.8684,81730.0
2021-08-27 10:55:00,49.55,49.57,49.48,49.51,58693.0,35.8684,35.8829,35.8178,35.8395,58693.0
2021-08-27 11:00:00,49.51,49.53,49.49,49.5,36724.0,35.8395,35.854,35.825,35.8322,36724.0
2021-08-27 11:05:00,49.5,49.57,49.5,49.56,49160.0,35.8322,35.8829,35.8322,35.8757,49160.0
2021-08-27 11:10:00,49.56,49.56,49.49,49.51,92986.0,35.8757,35.8757,35.825,35.8395,92986.0
2021-08-27 11:15:00,49.5,49.51,49.44,49.46,31720.0,35.8322,35.8395,35.7888,35.8033,31720.0
2021-08-27 11:20:00,49.45,49.48,49.43,49.45,37609.0,35.7961,35.8178,35.7816,35.7961,37609.0
2021-08-27 11:25:00,49.44,49.45,49.4,49.42,42651.0,35.7888,35.7961,35.7599,35.7743,42651.0
2021-08-27 11:30:00,49.42,49.49,49.42,49.48,60724.0,35.7743,35.825,35.7743,35.8178,60724.0
2021-08-27 11:35:00,49.48,49.48,49.42,49.47,37260.0,35.8178,35.8178,35.7743,35.8105,37260.0
2021-08-27 11:40:00,49.47,49.51,49.46,49.48,29283.0,35.8105,35.8395,35.8033,35.8178,29283.0
2021-08-27 11:45:00,49.48,49.51,49.46,49.47,23011.0,35.8178,35.8395,35.8033,35.8105,23011.0
2021-08-27 11:50:00,49.46,49.48,49.44,49.47,31371.0,35.8033,35.8178,35.7888,35.8105,31371.0
2021-08-27 11:55:00,49.46,49.48,49.43,49.44,28554.0,35.8033,35.8178,35.7816,35.7888,28554.0
2021-08-27 12:00:00,49.44,49.45,49.42,49.43,16565.0,35.7888,35.7961,35.7743,35.7816,16565.0
2021-08-27 12:05:00,49.43,49.51,49.42,49.5,57952.0,35.7816,35.8395,35.7743,35.8322,57952.0
2021-08-27 12:10:00,49.51,49.53,49.5,49.51,67048.0,35.8395,35.854,35.8322,35.8395,67048.0
2021-08-27 12:15:00,49.51,49.53,49.46,49.47,33352.0,35.8395,35.854,35.8033,35.8105,33352.0
2021-08-27 12:20:00,49.47,49.49,49.45,49.49,32786.0,35.8105,35.825,35.7961,35.825,32786.0
2021-08-27 12:25:00,49.48,49.52,49.47,49.52,20140.0,35.8178,35.8467,35.8105,35.8467,20140.0
2021-08-27 12:30:00,49.52,49.57,49.52,49.55,77381.0,35.8467,35.8829,35.8467,35.8684,77381.0
2021-08-27 12:35:00,49.55,49.56,49.53,49.53,24220.0,35.8684,35.8757,35.854,35.854,24220.0
2021-08-27 12:40:00,49.54,49.6,49.53,49.59,115739.0,35.8612,35.9046,35.854,35.8974,115739.0
2021-08-27 12:45:00,49.58,49.61,49.56,49.57,56880.0,35.8902,35.9119,35.8757,35.8829,56880.0
2021-08-27 12:50:00,49.57,49.59,49.56,49.58,21308.0,35.8829,35.8974,35.8757,35.8902,21308.0
2021-08-27 12:55:00,49.59,49.59,49.55,49.56,20423.0,35.8974,35.8974,35.8684,35.8757,20423.0
2021-08-27 13:00:00,49.56,49.59,49.55,49.59,22330.0,35.8757,35.8974,35.8684,35.8974,22330.0
2021-08-27 13:05:00,49.59,49.65,49.58,49.64,69538.0,35.8974,35.9408,35.8902,35.9336,69538.0
2021-08-27 13:10:00,49.63,49.65,49.62,49.63,32442.0,35.9263,35.9408,35.9191,35.9263,32442.0
2021-08-27 13:15:00,49.62,49.64,49.62,49.64,27880.0,35.9191,35.9336,35.9191,35.9336,27880.0
2021-08-27 13:20:00,49.64,49.64,49.62,49.63,23885.0,35.9336,35.9336,35.9191,35.9263,23885.0
2021-08-27 13:25:00,49.63,49.64,49.61,49.62,19918.0,35.9263,35.9336,35.9119,35.9191,19918.0
2021-08-27 13:30:00,49.62,49.63,49.59,49.61,33548.0,35.9191,35.9263,35.8974,35.9119,33548.0
2021-08-27 13:35:00,49.61,49.65,49.61,49.64,29557.0,35.9119,35.9408,35.9119,35.9336,29557.0
2021-08-27 13:40:00,49.64,49.67,49.63,49.65,36163.0,35.9336,35.9553,35.9263,35.9408,36163.0
2021-08-27 13:45:00,49.66,49.7,49.65,49.69,72813.0,35.9481,35.977,35.9408,35.9698,72813.0
2021-08-27 13:50:00,49.69,49.69,49.66,49.68,32407.0,35.9698,35.9698,35.9481,35.9625,32407.0
2021-08-27 13:55:00,49.68,49.69,49.66,49.68,30220.0,35.9625,35.9698,35.9481,35.9625,30220.0
2021-08-27 14:00:00,49.69,49.69,49.66,49.68,38006.0,35.9698,35.9698,35.9481,35.9625,38006.0
2021-08-27 14:05:00,49.68,49.68,49.63,49.64,29148.0,35.9625,35.9625,35.9263,35.9336,29148.0
2021-08-27 14:10:00,49.64,49.65,49.62,49.64,24605.0,35.9336,35.9408,35.9191,35.9336,24605.0
2021-08-27 14:15:00,49.64,49.66,49.62,49.65,40506.0,35.9336,35.9481,35.9191,35.9408,40506.0
2021-08-27 14:20:00,49.65,49.67,49.64,49.65,19736.0,35.9408,35.9553,35.9336,35.9408,19736.0
2021-08-27 14:25:00,49.64,49.66,49.62,49.64,65392.0,35.9336,35.9481,35.9191,35.9336,65392.0
2021-08-27 14:30:00,49.64,49.67,49.63,49.64,29013.0,35.9336,35.9553,35.9263,35.9336,29013.0
2021-08-27 14:35:00,49.65,49.65,49.61,49.62,32731.0,35.9408,35.9408,35.9119,35.9191,32731.0
2021-08-27 14:40:00,49.62,49.63,49.6,49.62,20255.0,35.9191,35.9263,35.9046,35.9191,20255.0
2021-08-27 14:45:00,49.61,49.62,49.57,49.57,33106.0,35.9119,35.9191,35.8829,35.8829,33106.0
2021-08-27 14:50:00,49.58,49.58,49.56,49.57,22273.0,35.8902,35.8902,35.8757,35.8829,22273.0
2021-08-27 14:55:00,49.57,49.58,49.54,49.55,22943.0,35.8829,35.8902,35.8612,35.8684,22943.0
2021-08-27 15:00:00,49.55,49.59,49.53,49.57,33544.0,35.8684,35.8974,35.854,35.8829,33544.0
2021-08-27 15:05:00,49.57,49.58,49.55,49.57,23973.0,35.8829,35.8902,35.8684,35.8829,23973.0
2021-08-27 15:10:00,49.58,49.59,49.56,49.57,24563.0,35.8902,35.8974,35.8757,35.8829,24563.0
2021-08-27 15:15:00,49.58,49.59,49.56,49.58,19523.0,35.8902,35.8974,35.8757,35.8902,19523.0
2021-08-27 15:20:00,49.57,49.59,49.57,49.59,11642.0,35.8829,35.8974,35.8829,35.8974,11642.0
2021-08-27 15:25:00,49.59,49.61,49.58,49.59,37099.0,35.8974,35.9119,35.8902,35.8974,37099.0
2021-08-27 15:30:00,49.59,49.61,49.57,49.59,50704.0,35.8974,35.9119,35.8829,35.8974,50704.0
2021-08-27 15:35:00,49.59,49.6,49.57,49.57,21414.0,35.8974,35.9046,35.8829,35.8829,21414.0
2021-08-27 15:40:00,49.58,49.59,49.55,49.59,104007.0,35.8902,35.8974,35.8684,35.8974,104007.0
2021-08-27 15:45:00,49.59,49.6,49.51,49.54,205595.0,35.8974,35.9046,35.8395,35.8612,205595.0
2021-08-27 15:50:00,49.55,49.56,49.51,49.52,104189.0,35.8684,35.8757,35.8395,35.8467,104189.0
2021-08-27 15:55:00,49.52,49.54,49.46,49.52,382331.0,35.8467,35.8612,35.8033,35.8467,382331.0
2021-08-30 09:30:00,49.59,49.63,49.37,49.61,200110.0,35.8974,35.9263,35.7381,35.9119,200110.0
2021-08-30 09:35:00,49.62,49.62,49.56,49.59,86282.0,35.9191,35.9191,35.8757,35.8974,86282.0
2021-08-30 09:40:00,49.6,49.63,49.58,49.63,66784.0,35.9046,35.9263,35.8902,35.9263,66784.0
2021-08-30 09:45:00,49.63,49.69,49.61,49.62,67334.0,35.9263,35.9698,35.9119,35.9191,67334.0
2021-08-30 09:50:00,49.62,49.66,49.6,49.62,86607.0,35.9191,35.9481,35.9046,35.9191,86607.0
2021-08-30 09:55:00,49.62,49.66,49.6,49.62,82629.0,35.9191,35.9481,35.9046,35.9191,82629.0
2021-08-30 10:00:00,49.62,49.65,49.61,49.62,60547.0,35.9191,35.9408,35.9119,35.9191,60547.0
2021-08-30 10:05:00,49.62,49.65,49.61,49.62,83688.0,35.9191,35.9408,35.9119,35.9191,83688.0
2021-08-30 10:10:00,49.62,49.73,49.61,49.72,94613.0,35.9191,35.9987,35.9119,35.9915,94613.0
2021-08-30 10:15:00,49.73,49.74,49.7,49.73,137129.0,35.9987,36.006,35.977,35.9987,137129.0
2021-08-30 10:20:00,49.73,49.76,49.71,49.72,88465.0,35.9987,36.0205,35.9843,35.9915,88465.0
2021-08-30 10:25:00,49.73,49.74,49.71,49.73,103563.0,35.9987,36.006,35.9843,35.9987,103563.0
2021-08-30 10:30:00,49.73,49.74,49.7,49.72,96730.0,35.9987,36.006,35.977,35.9915,96730.0
2021-08-30 10:35:00,49.72,49.76,49.71,49.75,65209.0,35.9915,36.0205,35.9843,36.0132,65209.0
2021-08-30 10:40:00,49.75,49.77,49.73,49.77,97132.0,36.0132,36.0277,35.9987,36.0277,97132.0
2021-08-30 10:45:00,49.78,49.81,49.73,49.76,78245.0,36.0349,36.0566,35.9987,36.0205,78245.0
2021-08-30 10:50:00,49.76,49.79,49.73,49.75,37361.0,36.0205,36.0422,35.9987,36.0132,37361.0
2021-08-30 10:55:00,49.75,49.75,49.71,49.73,60741.0,36.0132,36.0132,35.9843,35.9987,60741.0
2021-08-30 11:00:00,49.73,49.74,49.71,49.73,43853.0,35.9987,36.006,35.9843,35.9987,43853.0
2021-08-30 11:05:00,49.74,49.77,49.73,49.76,32953.0,36.006,36.0277,35.9987,36.0205,32953.0
2021-08-30 11:10:00,49.77,49.8,49.76,49.78,30781.0,36.0277,36.0494,36.0205,36.0349,30781.0
2021-08-30 11:15:00,49.78,49.85,49.77,49.82,40839.0,36.0349,36.0856,36.0277,36.0639,40839.0
2021-08-30 11:20:00,49.81,49.83,49.79,49.79,36538.0,36.0566,36.0711,36.0422,36.0422,36538.0
2021-08-30 11:25:00,49.79,49.83,49.79,49.82,24485.0,36.0422,36.0711,36.0422,36.0639,24485.0
2021-08-30 11:30:00,49.82,49.83,49.8,49.82,30757.0,36.0639,36.0711,36.0494,36.0639,30757.0
2021-08-30 11:35:00,49.82,49.84,49.79,49.81,38300.0,36.0639,36.0784,36.0422,36.0566,38300.0
2021-08-30 11:40:00,49.81,49.84,49.79,49.81,45748.0,36.0566,36.0784,36.0422,36.0566,45748.0
2021-08-30 11:45:00,49.82,49.82,49.76,49.8,97253.0,36.0639,36.0639,36.0205,36.0494,97253.0
2021-08-30 11:50:00,49.79,49.82,49.79,49.82,24186.0,36.0422,36.0639,36.0422,36.0639,24186.0
2021-08-30 11:55:00,49.82,49.88,49.81,49.82,86305.0,36.0639,36.1073,36.0566,36.0639,86305.0
2021-08-30 12:00:00,49.82,49.87,49.82,49.84,59599.0,36.0639,36.1001,36.0639,36.0784,59599.0
2021-08-30 12:05:00,49.83,49.85,49.81,49.81,30674.0,36.0711,36.0856,36.0566,36.0566,30674.0
2021-08-30 12:10:00,49.83,49.89,49.82,49.87,34763.0,36.0711,36.1146,36.0639,36.1001,34763.0
2021-08-30 12:15:00,49.88,49.9,49.87,49.89,26147.0,36.1073,36.1218,36.1001,36.1146,26147.0
2021-08-30 12:20:00,49.88,49.91,49.84,49.84,216444.0,36.1073,36.129,36.0784,36.0784,216444.0
2021-08-30 12:25:00,49.83,49.86,49.82,49.86,27885.0,36.0711,36.0928,36.0639,36.0928,27885.0
2021-08-30 12:30:00,49.86,49.88,49.84,49.87,25542.0,36.0928,36.1073,36.0784,36.1001,25542.0
2021-08-30 12:35:00,49.88,49.91,49.87,49.9,30164.0,36.1073,36.129,36.1001,36.1218,30164.0
2021-08-30 12:40:00,49.9,49.92,49.89,49.89,29842.0,36.1218,36.1363,36.1146,36.1146,29842.0
2021-08-30 12:45:00,49.89,49.9,49.88,49.89,41436.0,36.1146,36.1218,36.1073,36.1146,41436.0
2021-08-30 12:50:00,49.89,49.9,49.86,49.86,17150.0,36.1146,36.1218,36.0928,36.0928,17150.0
2021-08-30 12:55:00,49.86,49.88,49.85,49.87,21489.0,36.0928,36.1073,36.0856,36.1001,21489.0
2021-08-30 13:00:00,49.86,49.88,49.85,49.85,13369.0,36.0928,36.1073,36.0856,36.0856,13369.0
2021-08-30 13:05:00,49.85,49.87,49.84,49.84,24754.0,36.0856,36.1001,36.0784,36.0784,24754.0
2021-08-30 13:10:00,49.84,49.85,49.82,49.84,21114.0,36.0784,36.0856,36.0639,36.0784,21114.0
2021-08-30 13:15:00,49.84,49.85,49.82,49.83,24361.0,36.0784,36.0856,36.0639,36.0711,24361.0
2021-08-30 13:20:00,49.84,49.84,49.81,49.81,26609.0,36.0784,36.0784,36.0566,36.0566,26609.0
2021-08-30 13:25:00,49.82,49.82,49.75,49.76,118628.0,36.0639,36.0639,36.0132,36.0205,118628.0
2021-08-30 13:30:00,49.77,49.81,49.75,49.76,47656.0,36.0277,36.0566,36.0132,36.0205,47656.0
2021-08-30 13:35:00,49.76,49.76,49.74,49.75,25543.0,36.0205,36.0205,36.006,36.0132,25543.0
2021-08-30 13:40:00,49.75,49.78,49.74,49.76,47041.0,36.0132,36.0349,36.006,36.0205,47041.0
2021-08-30 13:45:00,49.76,49.81,49.74,49.81,46426.0,36.0205,36.0566,36.006,36.0566,46426.0
2021-08-30 13:50:00,49.81,49.82,49.79,49.8,17413.0,36.0566,36.0639,36.0422,36.0494,17413.0
2021-08-30 13:55:00,49.8,49.81,49.79,49.8,22505.0,36.0494,36.0566,36.0422,36.0494,22505.0
2021-08-30 14:00:00,49.81,49.82,49.8,49.82,17358.0,36.0566,36.0639,36.0494,36.0639,17358.0
2021-08-30 14:05:00,49.82,49.82,49.78,49.82,23236.0,36.0639,36.0639,36.0349,36.0639,23236.0
2021-08-30 14:10:00,49.82,49.82,49.8,49.81,23883.0,36.0639,36.0639,36.0494,36.0566,23883.0
2021-08-30 14:15:00,49.81,49.82,49.78,49.78,32772.0,36.0566,36.0639,36.0349,36.0349,32772.0
2021-08-30 14:20:00,49.78,49.81,49.77,49.8,24715.0,36.0349,36.0566,36.0277,36.0494,24715.0
2021-08-30 14:25:00,49.8,49.81,49.79,49.8,32428.0,36.0494,36.0566,36.0422,36.0494,32428.0
2021-08-30 14:30:00,49.8,49.81,49.79,49.79,29376.0,36.0494,36.0566,36.0422,36.0422,29376.0
2021-08-30 14:35:00,49.79,49.8,49.78,49.79,27946.0,36.0422,36.0494,36.0349,36.0422,27946.0
2021-08-30 14:40:00,49.79,49.81,49.78,49.8,23567.0,36.0422,36.0566,36.0349,36.0494,23567.0
2021-08-30 14:45:00,49.79,49.82,49.79,49.82,20454.0,36.0422,36.0639,36.0422,36.0639,20454.0
2021-08-30 14:50:00,49.81,49.84,49.8,49.82,26847.0,36.0566,36.0784,36.0494,36.0639,26847.0
2021-08-30 14:55:00,49.82,49.84,49.81,49.82,30656.0,36.0639,36.0784,36.0566,36.0639,30656.0
2021-08-30 15:00:00,49.83,49.83,49.81,49.83,16337.0,36.0711,36.0711,36.0566,36.0711,16337.0
2021-08-30 15:05:00,49.83,49.83,49.81,49.82,35397.0,36.0711,36.0711,36.0566,36.0639,35397.0
2021-08-30 15:10:00,49.81,49.81,49.78,49.8,47204.0,36.0566,36.0566,36.0349,36.0494,47204.0
2021-08-30 15:15:00,49.81,49.82,49.79,49.8,42840.0,36.0566,36.0639,36.0422,36.0494,42840.0
2021-08-30 15:20:00,49.8,49.81,49.8,49.8,19128.0,36.0494,36.0566,36.0494,36.0494,19128.0
2021-08-30 15:25:00,49.8,49.81,49.77,49.77,23634.0,36.0494,36.0566,36.0277,36.0277,23634.0
2021-08-30 15:30:00,49.78,49.81,49.77,49.79,47080.0,36.0349,36.0566,36.0277,36.0422,47080.0
2021-08-30 15:35:00,49.79,49.81,49.75,49.79,79817.0,36.0422,36.0566,36.0132,36.0422,79817.0
2021-08-30 15:40:00,49.79,49.84,49.77,49.8,179832.0,36.0422,36.0784,36.0277,36.0494,179832.0
2021-08-30 15:45:00,49.79,49.8,49.75,49.76,118014.0,36.0422,36.0494,36.0132,36.0205,118014.0
2021-08-30 15:50:00,49.75,49.76,49.72,49.73,154675.0,36.0132,36.0205,35.9915,35.9987,154675.0
2021-08-30 15:55:00,49.73,49.75,49.7,49.7,353398.0,35.9987,36.0132,35.977,35.977,353398.0
2021-08-31 09:30:00,49.8,49.83,49.62,49.76,248560.0,36.0494,36.0711,35.9191,36.0205,248560.0
2021-08-31 09:35:00,49.77,49.84,49.73,49.78,125389.0,36.0277,36.0784,35.9987,36.0349,125389.0
2021-08-31 09:40:00,49.78,49.84,49.75,49.82,51682.0,36.0349,36.0784,36.0132,36.0639,51682.0
2021-08-31 09:45:00,49.81,49.83,49.77,49.78,72125.0,36.0566,36.0711,36.0277,36.0349,72125.0
2021-08-31 09:50:00,49.78,49.86,49.77,49.85,68470.0,36.0349,36.0928,36.0277,36.0856,68470.0
2021-08-31 09:55:00,49.85,49.85,49.81,49.82,37961.0,36.0856,36.0856,36.0566,36.0639,37961.0
2021-08-31 10:00:00,49.82,49.99,49.8,49.99,105406.0,36.0639,36.1869,36.0494,36.1869,105406.0
2021-08-31 10:05:00,49.99,49.99,49.93,49.98,41038.0,36.1869,36.1869,36.1435,36.1797,41038.0
2021-08-31 10:10:00,49.98,50.09,49.97,50.08,282031.0,36.1797,36.2593,36.1725,36.2521,282031.0
2021-08-31 10:15:00,50.09,50.09,50.02,50.03,93048.0,36.2593,36.2593,36.2087,36.2159,93048.0
2021-08-31 10:20:00,50.04,50.05,49.91,49.91,55589.0,36.2231,36.2304,36.129,36.129,55589.0
2021-08-31 10:25:00,49.91,49.93,49.87,49.93,69291.0,36.129,36.1435,36.1001,36.1435,69291.0
2021-08-31 10:30:00,49.92,49.95,49.91,49.91,47354.0,36.1363,36.158,36.129,36.129,47354.0
2021-08-31 10:35:00,49.91,49.95,49.89,49.95,88696.0,36.129,36.158,36.1146,36.158,88696.0
2021-08-31 10:40:00,49.94,50.01,49.94,49.98,94707.0,36.1508,36.2014,36.1508,36.1797,94707.0
2021-08-31 10:45:00,49.98,50.13,49.98,50.09,92372.0,36.1797,36.2883,36.1797,36.2593,92372.0
2021-08-31 10:50:00,50.09,50.11,50.02,50.03,66563.0,36.2593,36.2738,36.2087,36.2159,66563.0
2021-08-31 10:55:00,50.07,50.11,50.05,50.05,89641.0,36.2449,36.2738,36.2304,36.2304,89641.0
2021-08-31 11:00:00,50.05,50.06,49.94,49.98,210394.0,36.2304,36.2376,36.1508,36.1797,210394.0
2021-08-31 11:05:00,49.98,50.0,49.93,49.94,75694.0,36.1797,36.1942,36.1435,36.1508,75694.0
2021-08-31 11:10:00,49.93,49.98,49.92,49.97,40667.0,36.1435,36.1797,36.1363,36.1725,40667.0
2021-08-31 11:15:00,49.98,50.07,49.97,50.07,64977.0,36.1797,36.2449,36.1725,36.2449,64977.0
2021-08-31 11:20:00,50.07,50.08,50.04,50.04,46216.0,36.2449,36.2521,36.2231,36.2231,46216.0
2021-08-31 11:25:00,50.04,50.08,50.04,50.08,36865.0,36.2231,36.2521,36.2231,36.2521,36865.0
2021-08-31 11:30:00,50.08,50.09,50.05,50.08,43891.0,36.2521,36.2593,36.2304,36.2521,43891.0
2021-08-31 11:35:00,50.08,50.1,50.06,50.08,40197.0,36.2521,36.2666,36.2376,36.2521,40197.0
2021-08-31 11:40:00,50.08,50.13,50.08,50.13,33851.0,36.2521,36.2883,36.2521,36.2883,33851.0
2021-08-31 11:45:00,50.12,50.13,50.07,50.13,118273.0,36.2811,36.2883,36.2449,36.2883,118273.0
2021-08-31 11:50:00,50.13,50.13,50.1,50.11,38343.0,36.2883,36.2883,36.2666,36.2738,38343.0
2021-08-31 11:55:00,50.1,50.12,50.07,50.07,27180.0,36.2666,36.2811,36.2449,36.2449,27180.0
2021-08-31 12:00:00,50.07,50.12,50.07,50.1,35800.0,36.2449,36.2811,36.2449,36.2666,35800.0
2021-08-31 12:05:00,50.11,50.16,50.1,50.14,53438.0,36.2738,36.31,36.2666,36.2955,53438.0
2021-08-31 12:10:00,50.13,50.15,50.13,50.14,35264.0,36.2883,36.3028,36.2883,36.2955,35264.0
2021-08-31 12:15:00,50.15,50.22,50.14,50.21,71884.0,36.3028,36.3534,36.2955,36.3462,71884.0
2021-08-31 12:20:00,50.2,50.2,50.15,50.17,51685.0,36.339,36.339,36.3028,36.3172,51685.0
2021-08-31 12:25:00,50.17,50.19,50.16,50.18,48208.0,36.3172,36.3317,36.31,36.3245,48208.0
2021-08-31 12:30:00,50.17,50.2,50.15,50.19,40521.0,36.3172,36.339,36.3028,36.3317,40521.0
2021-08-31 12:35:00,50.19,50.2,50.15,50.16,45199.0,36.3317,36.339,36.3028,36.31,45199.0
2021-08-31 12:40:00,50.16,50.19,50.14,50.17,39037.0,36.31,36.3317,36.2955,36.3172,39037.0
2021-08-31 12:45:00,50.17,50.23,50.16,50.21,120489.0,36.3172,36.3607,36.31,36.3462,120489.0
2021-08-31 12:50:00,50.21,50.23,50.19,50.22,29741.0,36.3462,36.3607,36.3317,36.3534,29741.0
2021-08-31 12:55:00,50.22,50.23,50.16,50.16,63719.0,36.3534,36.3607,36.31,36.31,63719.0
2021-08-31 13:00:00,50.16,50.18,50.14,50.14,26990.0,36.31,36.3245,36.2955,36.2955,26990.0
2021-08-31 13:05:00,50.14,50.15,50.12,50.12,24546.0,36.2955,36.3028,36.2811,36.2811,24546.0
2021-08-31 13:10:00,50.11,50.14,50.1,50.13,26799.0,36.2738,36.2955,36.2666,36.2883,26799.0
2021-08-31 13:15:00,50.13,50.13,50.1,50.11,23016.0,36.2883,36.2883,36.2666,36.2738,23016.0
2021-08-31 13:20:00,50.1,50.11,50.08,50.08,40881.0,36.2666,36.2738,36.2521,36.2521,40881.0
2021-08-31 13:25:00,50.09,50.12,50.08,50.12,43281.0,36.2593,36.2811,36.2521,36.2811,43281.0
2021-08-31 13:30:00,50.12,50.12,50.07,50.09,38546.0,36.2811,36.2811,36.2449,36.2593,38546.0
2021-08-31 13:35:00,50.09,50.09,50.04,50.06,33006.0,36.2593,36.2593,36.2231,36.2376,33006.0
2021-08-31 13:40:00,50.06,50.08,50.03,50.06,91544.0,36.2376,36.2521,36.2159,36.2376,91544.0
2021-08-31 13:45:00,50.06,50.1,50.06,50.08,39561.0,36.2376,36.2666,36.2376,36.2521,39561.0
2021-08-31 13:50:00,50.07,50.09,50.05,50.08,33259.0,36.2449,36.2593,36.2304,36.2521,33259.0
2021-08-31 13:55:00,50.08,50.09,50.05,50.09,48009.0,36.2521,36.2593,36.2304,36.2593,48009.0
2021-08-31 14:00:00,50.08,50.09,50.06,50.06,36740.0,36.2521,36.2593,36.2376,36.2376,36740.0
2021-08-31 14:05:00,50.07,50.07,50.04,50.07,34166.0,36.2449,36.2449,36.2231,36.2449,34166.0
2021-08-31 14:10:00,50.06,50.08,50.06,50.08,22994.0,36.2376,36.2521,36.2376,36.2521,22994.0
2021-08-31 14:15:00,50.08,50.09,50.07,50.08,22651.0,36.2521,36.2593,36.2449,36.2521,22651.0
2021-08-31 14:20:00,50.09,50.12,50.08,50.12,25582.0,36.2593,36.2811,36.2521,36.2811,25582.0
2021-08-31 14:25:00,50.12,50.13,50.07,50.08,68272.0,36.2811,36.2883,36.2449,36.2521,68272.0
2021-08-31 14:30:00,50.08,50.12,50.07,50.12,19384.0,36.2521,36.2811,36.2449,36.2811,19384.0
2021-08-31 14:35:00,50.12,50.13,50.09,50.09,39349.0,36.2811,36.2883,36.2593,36.2593,39349.0
2021-08-31 14:40:00,50.09,50.11,50.07,50.08,24004.0,36.2593,36.2738,36.2449,36.2521,24004.0
2021-08-31 14:45:00,50.08,50.1,50.06,50.09,39662.0,36.2521,36.2666,36.2376,36.2593,39662.0
2021-08-31 14:50:00,50.09,50.1,50.08,50.08,32886.0,36.2593,36.2666,36.2521,36.2521,32886.0
2021-08-31 14:55:00,50.09,50.13,50.08,50.13,32253.0,36.2593,36.2883,36.2521,36.2883,32253.0
2021-08-31 15:00:00,50.13,50.16,50.12,50.15,41917.0,36.2883,36.31,36.2811,36.3028,41917.0
2021-08-31 15:05:00,50.15,50.16,50.11,50.13,51840.0,36.3028,36.31,36.2738,36.2883,51840.0
2021-08-31 15:10:00,50.13,50.14,50.11,50.14,38738.0,36.2883,36.2955,36.2738,36.2955,38738.0
2021-08-31 15:15:00,50.14,50.17,50.13,50.16,45130.0,36.2955,36.3172,36.2883,36.31,45130.0
2021-08-31 15:20:00,50.16,50.2,50.15,50.2,52651.0,36.31,36.339,36.3028,36.339,52651.0
2021-08-31 15:25:00,50.2,50.23,50.18,50.21,63960.0,36.339,36.3607,36.3245,36.3462,63960.0
2021-08-31 15:30:00,50.21,50.25,50.19,50.25,71339.0,36.3462,36.3752,36.3317,36.3752,71339.0
2021-08-31 15:35:00,50.25,50.3,50.24,50.27,97472.0,36.3752,36.4114,36.3679,36.3896,97472.0
2021-08-31 15:40:00,50.27,50.28,50.24,50.25,97084.0,36.3896,36.3969,36.3679,36.3752,97084.0
2021-08-31 15:45:00,50.25,50.25,50.2,50.21,103563.0,36.3752,36.3752,36.339,36.3462,103563.0
2021-08-31 15:50:00,50.21,50.28,50.18,50.27,231855.0,36.3462,36.3969,36.3245,36.3896,231855.0
2021-08-31 15:55:00,50.27,50.33,50.21,50.22,476135.0,36.3896,36.4331,36.3462,36.3534,476135.0
2021-09-01 09:30:00,50.43,50.43,50.1,50.13,257708.0,36.5055,36.5055,36.2666,36.2883,257708.0
2021-09-01 09:35:00,50.12,50.26,50.11,50.26,133188.0,36.2811,36.3824,36.2738,36.3824,133188.0
2021-09-01 09:40:00,50.25,50.25,50.13,50.18,78476.0,36.3752,36.3752,36.2883,36.3245,78476.0
2021-09-01 09:45:00,50.17,50.17,50.06,50.08,118561.0,36.3172,36.3172,36.2376,36.2521,118561.0
2021-09-01 09:50:00,50.07,50.1,49.98,50.09,108058.0,36.2449,36.2666,36.1797,36.2593,108058.0
2021-09-01 09:55:00,50.08,50.14,50.08,50.12,74682.0,36.2521,36.2955,36.2521,36.2811,74682.0
2021-09-01 10:00:00,50.12,50.12,49.95,50.05,79753.0,36.2811,36.2811,36.158,36.2304,79753.0
2021-09-01 10:05:00,50.05,50.06,49.99,49.99,53990.0,36.2304,36.2376,36.1869,36.1869,53990.0
2021-09-01 10:10:00,49.99,50.0,49.94,49.95,51746.0,36.1869,36.1942,36.1508,36.158,51746.0
2021-09-01 10:15:00,49.95,50.01,49.92,50.0,68003.0,36.158,36.2014,36.1363,36.1942,68003.0
2021-09-01 10:20:00,50.0,50.01,49.9,49.91,42529.0,36.1942,36.2014,36.1218,36.129,42529.0
2021-09-01 10:25:00,49.91,49.94,49.88,49.89,37914.0,36.129,36.1508,36.1073,36.1146,37914.0
2021-09-01 10:30:00,49.9,49.95,49.88,49.91,36113.0,36.1218,36.158,36.1073,36.129,36113.0
2021-09-01 10:35:00,49.91,49.94,49.89,49.91,63354.0,36.129,36.1508,36.1146,36.129,63354.0
2021-09-01 10:40:00,49.9,49.94,49.87,49.89,100794.0,36.1218,36.1508,36.1001,36.1146,100794.0
2021-09-01 10:45:00,49.89,49.92,49.81,49.84,106340.0,36.1146,36.1363,36.0566,36.0784,106340.0
2021-09-01 10:50:00,49.84,49.89,49.81,49.88,74187.0,36.0784,36.1146,36.0566,36.1073,74187.0
2021-09-01 10:55:00,49.89,49.9,49.82,49.86,47134.0,36.1146,36.1218,36.0639,36.0928,47134.0
2021-09-01 11:00:00,49.85,49.87,49.83,49.86,28249.0,36.0856,36.1001,36.0711,36.0928,28249.0
2021-09-01 11:05:00,49.86,49.9,49.84,49.9,32220.0,36.0928,36.1218,36.0784,36.1218,32220.0
2021-09-01 11:10:00,49.89,49.94,49.87,49.93,49483.0,36.1146,36.1508,36.1001,36.1435,49483.0
2021-09-01 11:15:00,49.93,49.98,49.92,49.98,55128.0,36.1435,36.1797,36.1363,36.1797,55128.0
2021-09-01 11:20:00,49.97,50.0,49.91,49.96,62227.0,36.1725,36.1942,36.129,36.1652,62227.0
2021-09-01 11:25:00,49.96,49.97,49.91,49.92,40766.0,36.1652,36.1725,36.129,36.1363,40766.0
2021-09-01 11:30:00,49.91,49.94,49.88,49.91,45012.0,36.129,36.1508,36.1073,36.129,45012.0
2021-09-01 11:35:00,49.91,49.96,49.91,49.95,22298.0,36.129,36.1652,36.129,36.158,22298.0
2021-09-01 11:40:00,49.96,49.97,49.92,49.97,28598.0,36.1652,36.1725,36.1363,36.1725,28598.0
2021-09-01 11:45:00,49.97,49.99,49.96,49.98,21568.0,36.1725,36.1869,36.1652,36.1797,21568.0
2021-09-01 11:50:00,49.98,50.04,49.97,50.03,29925.0,36.1797,36.2231,36.1725,36.2159,29925.0
2021-09-01 11:55:00,50.02,50.05,50.01,50.03,43295.0,36.2087,36.2304,36.2014,36.2159,43295.0
2021-09-01 12:00:00,50.03,50.07,50.03,50.03,48921.0,36.2159,36.2449,36.2159,36.2159,48921.0
2021-09-01 12:05:00,50.03,50.08,50.03,50.07,16612.0,36.2159,36.2521,36.2159,36.2449,16612.0
2021-09-01 12:10:00,50.08,50.09,50.06,50.08,34506.0,36.2521,36.2593,36.2376,36.2521,34506.0
2021-09-01 12:15:00,50.08,50.13,50.08,50.11,34171.0,36.2521,36.2883,36.2521,36.2738,34171.0
2021-09-01 12:20:00,50.12,50.13,50.09,50.11,43161.0,36.2811,36.2883,36.2593,36.2738,43161.0
2021-09-01 12:25:00,50.1,50.12,50.08,50.12,49597.0,36.2666,36.2811,36.2521,36.2811,49597.0
2021-09-01 12:30:00,50.12,50.14,50.1,50.11,26384.0,36.2811,36.2955,36.2666,36.2738,26384.0
2021-09-01 12:35:00,50.11,50.18,50.1,50.18,23883.0,36.2738,36.3245,36.2666,36.3245,23883.0
2021-09-01 12:40:00,50.18,50.18,50.13,50.15,55844.0,36.3245,36.3245,36.2883,36.3028,55844.0
2021-09-01 12:45:00,50.16,50.17,50.15,50.16,29200.0,36.31,36.3172,36.3028,36.31,29200.0
2021-09-01 12:50:00,50.15,50.16,50.12,50.14,57912.0,36.3028,36.31,36.2811,36.2955,57912.0
2021-09-01 12:55:00,50.13,50.16,50.12,50.14,71833.0,36.2883,36.31,36.2811,36.2955,71833.0
2021-09-01 13:00:00,50.14,50.16,50.12,50.12,51180.0,36.2955,36.31,36.2811,36.2811,51180.0
2021-09-01 13:05:00,50.12,50.13,50.11,50.13,39265.0,36.2811,36.2883,36.2738,36.2883,39265.0
2021-09-01 13:10:00,50.13,50.16,50.12,50.16,32055.0,36.2883,36.31,36.2811,36.31,32055.0
2021-09-01 13:15:00,50.16,50.17,50.15,50.17,57815.0,36.31,36.3172,36.3028,36.3172,57815.0
2021-09-01 13:20:00,50.16,50.17,50.15,50.16,29720.0,36.31,36.3172,36.3028,36.31,29720.0
2021-09-01 13:25:00,50.16,50.16,50.14,50.14,25052.0,36.31,36.31,36.2955,36.2955,25052.0
2021-09-01 13:30:00,50.15,50.21,50.14,50.2,86427.0,36.3028,36.3462,36.2955,36.339,86427.0
2021-09-01 13:35:00,50.2,50.21,50.18,50.18,26727.0,36.339,36.3462,36.3245,36.3245,26727.0
2021-09-01 13:40:00,50.18,50.19,50.16,50.17,19613.0,36.3245,36.3317,36.31,36.3172,19613.0
2021-09-01 13:45:00,50.16,50.19,50.15,50.16,56239.0,36.31,36.3317,36.3028,36.31,56239.0
2021-09-01 13:50:00,50.16,50.18,50.15,50.17,20384.0,36.31,36.3245,36.3028,36.3172,20384.0
2021-09-01 13:55:00,50.16,50.17,50.13,50.15,40090.0,36.31,36.3172,36.2883,36.3028,40090.0
2021-09-01 14:00:00,50.15,50.16,50.12,50.14,83451.0,36.3028,36.31,36.2811,36.2955,83451.0
2021-09-01 14:05:00,50.14,50.16,50.14,50.16,48166.0,36.2955,36.31,36.2955,36.31,48166.0
2021-09-01 14:10:00,50.16,50.17,50.14,50.15,143830.0,36.31,36.3172,36.2955,36.3028,143830.0
2021-09-01 14:15:00,50.15,50.16,50.14,50.15,84243.0,36.3028,36.31,36.2955,36.3028,84243.0
2021-09-01 14:20:00,50.14,50.16,50.13,50.14,122262.0,36.2955,36.31,36.2883,36.2955,122262.0
2021-09-01 14:25:00,50.14,50.16,50.13,50.15,43823.0,36.2955,36.31,36.2883,36.3028,43823.0
2021-09-01 14:30:00,50.15,50.15,50.11,50.13,36378.0,36.3028,36.3028,36.2738,36.2883,36378.0
2021-09-01 14:35:00,50.13,50.15,50.1,50.11,36314.0,36.2883,36.3028,36.2666,36.2738,36314.0
2021-09-01 14:40:00,50.12,50.12,50.09,50.11,26617.0,36.2811,36.2811,36.2593,36.2738,26617.0
2021-09-01 14:45:00,50.11,50.16,50.1,50.16,126788.0,36.2738,36.31,36.2666,36.31,126788.0
2021-09-01 14:50:00,50.16,50.16,50.14,50.15,37924.0,36.31,36.31,36.2955,36.3028,37924.0
2021-09-01 14:55:00,50.15,50.16,50.14,50.14,40138.0,36.3028,36.31,36.2955,36.2955,40138.0
2021-09-01 15:00:00,50.15,50.16,50.12,50.15,90442.0,36.3028,36.31,36.2811,36.3028,90442.0
2021-09-01 15:05:00,50.15,50.16,50.13,50.14,100965.0,36.3028,36.31,36.2883,36.2955,100965.0
2021-09-01 15:10:00,50.14,50.15,50.11,50.15,173349.0,36.2955,36.3028,36.2738,36.3028,173349.0
2021-09-01 15:15:00,50.14,50.15,50.09,50.11,93150.0,36.2955,36.3028,36.2593,36.2738,93150.0
2021-09-01 15:20:00,50.11,50.13,50.09,50.09,60145.0,36.2738,36.2883,36.2593,36.2593,60145.0
2021-09-01 15:25:00,50.09,50.15,50.08,50.11,97838.0,36.2593,36.3028,36.2521,36.2738,97838.0
2021-09-01 15:30:00,50.11,50.12,50.09,50.09,106384.0,36.2738,36.2811,36.2593,36.2593,106384.0
2021-09-01 15:35:00,50.09,50.09,50.01,50.05,89193.0,36.2593,36.2593,36.2014,36.2304,89193.0
2021-09-01 15:40:00,50.05,50.06,50.02,50.05,107952.0,36.2304,36.2376,36.2087,36.2304,107952.0
2021-09-01 15:45:00,50.05,50.06,50.03,50.05,128525.0,36.2304,36.2376,36.2159,36.2304,128525.0
2021-09-01 15:50:00,50.06,50.06,50.03,50.05,195104.0,36.2376,36.2376,36.2159,36.2304,195104.0
2021-09-01 15:55:00,50.05,50.1,50.0,50.08,532174.0,36.2304,36.2666,36.1942,36.2521,532174.0
2021-09-02 09:30:00,50.25,50.49,50.22,50.34,275479.0,36.3752,36.5489,36.3534,36.4403,275479.0
2021-09-02 09:35:00,50.34,50.42,50.28,50.3,100315.0,36.4403,36.4982,36.3969,36.4114,100315.0
2021-09-02 09:40:00,50.31,50.36,50.28,50.3,82489.0,36.4186,36.4548,36.3969,36.4114,82489.0
2021-09-02 09:45:00,50.3,50.44,50.29,50.38,90947.0,36.4114,36.5127,36.4041,36.4693,90947.0
2021-09-02 09:50:00,50.39,50.42,50.36,50.41,66989.0,36.4765,36.4982,36.4548,36.491,66989.0
2021-09-02 09:55:00,50.4,50.41,50.36,50.41,70749.0,36.4837,36.491,36.4548,36.491,70749.0
2021-09-02 10:00:00,50.41,50.46,50.41,50.42,138557.0,36.491,36.5272,36.491,36.4982,138557.0
2021-09-02 10:05:00,50.43,50.44,50.4,50.42,93370.0,36.5055,36.5127,36.4837,36.4982,93370.0
2021-09-02 10:10:00,50.42,50.52,50.41,50.48,100736.0,36.4982,36.5706,36.491,36.5417,100736.0
2021-09-02 10:15:00,50.48,50.57,50.48,50.57,157338.0,36.5417,36.6068,36.5417,36.6068,157338.0
2021-09-02 10:20:00,50.58,50.6,50.57,50.59,54515.0,36.614,36.6285,36.6068,36.6213,54515.0
2021-09-02 10:25:00,50.59,50.65,50.54,50.61,143938.0,36.6213,36.6647,36.5851,36.6358,143938.0
2021-09-02 10:30:00,50.61,50.64,50.59,50.61,87810.0,36.6358,36.6575,36.6213,36.6358,87810.0
2021-09-02 10:35:00,50.61,50.63,50.57,50.63,53808.0,36.6358,36.6502,36.6068,36.6502,53808.0
2021-09-02 10:40:00,50.63,50.69,50.61,50.69,191897.0,36.6502,36.6937,36.6358,36.6937,191897.0
2021-09-02 10:45:00,50.69,50.74,50.67,50.73,118451.0,36.6937,36.7299,36.6792,36.7226,118451.0
2021-09-02 10:50:00,50.73,50.76,50.7,50.75,64990.0,36.7226,36.7443,36.7009,36.7371,64990.0
2021-09-02 10:55:00,50.74,50.78,50.68,50.77,352252.0,36.7299,36.7588,36.6864,36.7516,352252.0
2021-09-02 11:00:00,50.76,50.8,50.74,50.77,144130.0,36.7443,36.7733,36.7299,36.7516,144130.0
2021-09-02 11:05:00,50.77,50.78,50.71,50.72,79464.0,36.7516,36.7588,36.7081,36.7154,79464.0
2021-09-02 11:10:00,50.71,50.76,50.65,50.65,130908.0,36.7081,36.7443,36.6647,36.6647,130908.0
2021-09-02 11:15:00,50.66,50.72,50.66,50.71,143814.0,36.6719,36.7154,36.6719,36.7081,143814.0
2021-09-02 11:20:00,50.72,50.74,50.7,50.73,43000.0,36.7154,36.7299,36.7009,36.7226,43000.0
2021-09-02 11:25:00,50.73,50.76,50.72,50.72,40102.0,36.7226,36.7443,36.7154,36.7154,40102.0
2021-09-02 11:30:00,50.73,50.73,50.68,50.69,35809.0,36.7226,36.7226,36.6864,36.6937,35809.0
2021-09-02 11:35:00,50.69,50.73,50.68,50.73,38250.0,36.6937,36.7226,36.6864,36.7226,38250.0
2021-09-02 11:40:00,50.73,50.74,50.71,50.73,25413.0,36.7226,36.7299,36.7081,36.7226,25413.0
2021-09-02 11:45:00,50.73,50.78,50.72,50.77,47400.0,36.7226,36.7588,36.7154,36.7516,47400.0
2021-09-02 11:50:00,50.77,50.79,50.75,50.76,91409.0,36.7516,36.7661,36.7371,36.7443,91409.0
2021-09-02 11:55:00,50.75,50.79,50.75,50.79,37965.0,36.7371,36.7661,36.7371,36.7661,37965.0
2021-09-02 12:00:00,50.79,50.84,50.78,50.83,119128.0,36.7661,36.8022,36.7588,36.795,119128.0
2021-09-02 12:05:00,50.82,50.86,50.81,50.85,45761.0,36.7878,36.8167,36.7805,36.8095,45761.0
2021-09-02 12:10:00,50.85,50.89,50.84,50.88,36275.0,36.8095,36.8384,36.8022,36.8312,36275.0
2021-09-02 12:15:00,50.88,50.88,50.82,50.84,45291.0,36.8312,36.8312,36.7878,36.8022,45291.0
2021-09-02 12:20:00,50.83,50.86,50.82,50.86,182932.0,36.795,36.8167,36.7878,36.8167,182932.0
2021-09-02 12:25:00,50.87,50.9,50.86,50.89,70513.0,36.824,36.8457,36.8167,36.8384,70513.0
2021-09-02 12:30:00,50.9,50.95,50.89,50.95,57357.0,36.8457,36.8819,36.8384,36.8819,57357.0
2021-09-02 12:35:00,50.95,50.97,50.9,50.91,149789.0,36.8819,36.8964,36.8457,36.8529,149789.0
2021-09-02 12:40:00,50.91,50.97,50.91,50.95,65243.0,36.8529,36.8964,36.8529,36.8819,65243.0
2021-09-02 12:45:00,50.96,50.96,50.9,50.93,82720.0,36.8891,36.8891,36.8457,36.8674,82720.0
2021-09-02 12:50:00,50.93,50.93,50.87,50.9,68038.0,36.8674,36.8674,36.824,36.8457,68038.0
2021-09-02 12:55:00,50.89,50.93,50.89,50.92,21797.0,36.8384,36.8674,36.8384,36.8602,21797.0
2021-09-02 13:00:00,50.93,50.96,50.92,50.96,34559.0,36.8674,36.8891,36.8602,36.8891,34559.0
2021-09-02 13:05:00,50.96,50.98,50.95,50.97,56702.0,36.8891,36.9036,36.8819,36.8964,56702.0
2021-09-02 13:10:00,50.97,50.98,50.93,50.94,38682.0,36.8964,36.9036,36.8674,36.8746,38682.0
2021-09-02 13:15:00,50.94,50.94,50.91,50.93,18045.0,36.8746,36.8746,36.8529,36.8674,18045.0
2021-09-02 13:20:00,50.93,50.93,50.91,50.93,48016.0,36.8674,36.8674,36.8529,36.8674,48016.0
2021-09-02 13:25:00,50.93,50.95,50.92,50.93,38825.0,36.8674,36.8819,36.8602,36.8674,38825.0
2021-09-02 13:30:00,50.93,50.94,50.9,50.91,30325.0,36.8674,36.8746,36.8457,36.8529,30325.0
2021-09-02 13:35:00,50.91,50.96,50.9,50.96,58582.0,36.8529,36.8891,36.8457,36.8891,58582.0
2021-09-02 13:40:00,50.96,50.96,50.9,50.92,75038.0,36.8891,36.8891,36.8457,36.8602,75038.0
2021-09-02 13:45:00,50.92,50.95,50.89,50.9,51525.0,36.8602,36.8819,36.8384,36.8457,51525.0
2021-09-02 13:50:00,50.9,50.91,50.88,50.91,33403.0,36.8457,36.8529,36.8312,36.8529,33403.0
2021-09-02 13:55:00,50.91,50.92,50.9,50.91,49664.0,36.8529,36.8602,36.8457,36.8529,49664.0
2021-09-02 14:00:00,50.91,50.91,50.88,50.89,34274.0,36.8529,36.8529,36.8312,36.8384,34274.0
2021-09-02 14:05:00,50.89,50.99,50.89,50.99,59950.0,36.8384,36.9108,36.8384,36.9108,59950.0
2021-09-02 14:10:00,50.98,51.0,50.95,50.98,74835.0,36.9036,36.9181,36.8819,36.9036,74835.0
2021-09-02 14:15:00,50.98,51.0,50.97,50.98,50657.0,36.9036,36.9181,36.8964,36.9036,50657.0
2021-09-02 14:20:00,50.98,50.99,50.94,50.96,37487.0,36.9036,36.9108,36.8746,36.8891,37487.0
2021-09-02 14:25:00,50.96,50.96,50.91,50.94,35217.0,36.8891,36.8891,36.8529,36.8746,35217.0
2021-09-02 14:30:00,50.94,50.95,50.9,50.94,45260.0,36.8746,36.8819,36.8457,36.8746,45260.0
2021-09-02 14:35:00,50.95,50.95,50.91,50.93,38802.0,36.8819,36.8819,36.8529,36.8674,38802.0
2021-09-02 14:40:00,50.93,50.94,50.88,50.94,35723.0,36.8674,36.8746,36.8312,36.8746,35723.0
2021-09-02 14:45:00,50.94,50.96,50.93,50.96,33180.0,36.8746,36.8891,36.8674,36.8891,33180.0
2021-09-02 14:50:00,50.96,50.97,50.94,50.97,54913.0,36.8891,36.8964,36.8746,36.8964,54913.0
2021-09-02 14:55:00,50.97,51.0,50.96,50.99,90702.0,36.8964,36.9181,36.8891,36.9108,90702.0
2021-09-02 15:00:00,50.99,51.02,50.98,51.02,208704.0,36.9108,36.9325,36.9036,36.9325,208704.0
2021-09-02 15:05:00,51.02,51.02,50.95,50.96,62281.0,36.9325,36.9325,36.8819,36.8891,62281.0
2021-09-02 15:10:00,50.96,50.97,50.9,50.91,57253.0,36.8891,36.8964,36.8457,36.8529,57253.0
2021-09-02 15:15:00,50.91,50.94,50.9,50.93,77515.0,36.8529,36.8746,36.8457,36.8674,77515.0
2021-09-02 15:20:00,50.93,50.97,50.91,50.93,103404.0,36.8674,36.8964,36.8529,36.8674,103404.0
2021-09-02 15:25:00,50.93,50.97,50.91,50.91,95137.0,36.8674,36.8964,36.8529,36.8529,95137.0
2021-09-02 15:30:00,50.91,50.95,50.88,50.89,110743.0,36.8529,36.8819,36.8312,36.8384,110743.0
2021-09-02 15:35:00,50.88,50.91,50.86,50.89,114832.0,36.8312,36.8529,36.8167,36.8384,114832.0
2021-09-02 15:40:00,50.89,50.95,50.88,50.91,95613.0,36.8384,36.8819,36.8312,36.8529,95613.0
2021-09-02 15:45:00,50.91,50.93,50.87,50.92,154562.0,36.8529,36.8674,36.824,36.8602,154562.0
2021-09-02 15:50:00,50.92,51.0,50.91,50.96,281388.0,36.8602,36.9181,36.8529,36.8891,281388.0
2021-09-02 15:55:00,50.97,51.06,50.94,51.06,631489.0,36.8964,36.9615,36.8746,36.9615,631489.0
2021-09-03 09:30:00,50.91,50.93,50.77,50.77,169878.0,36.8529,36.8674,36.7516,36.7516,169878.0
2021-09-03 09:35:00,50.78,50.8,50.73,50.73,81088.0,36.7588,36.7733,36.7226,36.7226,81088.0
2021-09-03 09:40:00,50.74,50.79,50.7,50.71,48173.0,36.7299,36.7661,36.7009,36.7081,48173.0
2021-09-03 09:45:00,50.7,50.7,50.65,50.69,54272.0,36.7009,36.7009,36.6647,36.6937,54272.0
2021-09-03 09:50:00,50.69,50.69,50.59,50.66,70163.0,36.6937,36.6937,36.6213,36.6719,70163.0
2021-09-03 09:55:00,50.66,50.68,50.61,50.65,36473.0,36.6719,36.6864,36.6358,36.6647,36473.0
2021-09-03 10:00:00,50.65,50.66,50.56,50.66,42046.0,36.6647,36.6719,36.5996,36.6719,42046.0
2021-09-03 10:05:00,50.65,50.67,50.6,50.62,39435.0,36.6647,36.6792,36.6285,36.643,39435.0
2021-09-03 10:10:00,50.63,50.71,50.61,50.69,48544.0,36.6502,36.7081,36.6358,36.6937,48544.0
2021-09-03 10:15:00,50.68,50.76,50.68,50.72,39745.0,36.6864,36.7443,36.6864,36.7154,39745.0
2021-09-03 10:20:00,50.72,50.74,50.7,50.7,32831.0,36.7154,36.7299,36.7009,36.7009,32831.0
2021-09-03 10:25:00,50.7,50.72,50.66,50.66,39425.0,36.7009,36.7154,36.6719,36.6719,39425.0
2021-09-03 10:30:00,50.66,50.68,50.61,50.68,101539.0,36.6719,36.6864,36.6358,36.6864,101539.0
2021-09-03 10:35:00,50.68,50.7,50.66,50.67,37021.0,36.6864,36.7009,36.6719,36.6792,37021.0
2021-09-03 10:40:00,50.68,50.69,50.63,50.69,36309.0,36.6864,36.6937,36.6502,36.6937,36309.0
2021-09-03 10:45:00,50.68,50.75,50.67,50.72,86715.0,36.6864,36.7371,36.6792,36.7154,86715.0
2021-09-03 10:50:00,50.72,50.74,50.7,50.7,35364.0,36.7154,36.7299,36.7009,36.7009,35364.0
2021-09-03 10:55:00,50.71,50.73,50.68,50.73,53501.0,36.7081,36.7226,36.6864,36.7226,53501.0
2021-09-03 11:00:00,50.73,50.76,50.72,50.76,37609.0,36.7226,36.7443,36.7154,36.7443,37609.0
2021-09-03 11:05:00,50.77,50.77,50.72,50.73,39061.0,36.7516,36.7516,36.7154,36.7226,39061.0
2021-09-03 11:10:00,50.74,50.74,50.71,50.71,23215.0,36.7299,36.7299,36.7081,36.7081,23215.0
2021-09-03 11:15:00,50.72,50.76,50.7,50.75,33730.0,36.7154,36.7443,36.7009,36.7371,33730.0
2021-09-03 11:20:00,50.75,50.76,50.7,50.75,32127.0,36.7371,36.7443,36.7009,36.7371,32127.0
2021-09-03 11:25:00,50.75,50.77,50.73,50.75,33045.0,36.7371,36.7516,36.7226,36.7371,33045.0
2021-09-03 11:30:00,50.74,50.8,50.73,50.78,51273.0,36.7299,36.7733,36.7226,36.7588,51273.0
2021-09-03 11:35:00,50.77,50.78,50.75,50.77,17970.0,36.7516,36.7588,36.7371,36.7516,17970.0
2021-09-03 11:40:00,50.77,50.79,50.74,50.79,23618.0,36.7516,36.7661,36.7299,36.7661,23618.0
2021-09-03 11:45:00,50.79,50.82,50.79,50.82,37982.0,36.7661,36.7878,36.7661,36.7878,37982.0
2021-09-03 11:50:00,50.81,50.83,50.79,50.8,50417.0,36.7805,36.795,36.7661,36.7733,50417.0
2021-09-03 11:55:00,50.8,50.8,50.77,50.78,32425.0,36.7733,36.7733,36.7516,36.7588,32425.0
2021-09-03 12:00:00,50.77,50.77,50.73,50.74,21671.0,36.7516,36.7516,36.7226,36.7299,21671.0
2021-09-03 12:05:00,50.73,50.75,50.71,50.71,38082.0,36.7226,36.7371,36.7081,36.7081,38082.0
2021-09-03 12:10:00,50.72,50.73,50.71,50.72,27621.0,36.7154,36.7226,36.7081,36.7154,27621.0
2021-09-03 12:15:00,50.71,50.72,50.7,50.72,25565.0,36.7081,36.7154,36.7009,36.7154,25565.0
2021-09-03 12:20:00,50.71,50.75,50.71,50.72,32403.0,36.7081,36.7371,36.7081,36.7154,32403.0
2021-09-03 12:25:00,50.73,50.74,50.72,50.73,14460.0,36.7226,36.7299,36.7154,36.7226,14460.0
2021-09-03 12:30:00,50.73,50.73,50.7,50.71,34786.0,36.7226,36.7226,36.7009,36.7081,34786.0
2021-09-03 12:35:00,50.72,50.74,50.7,50.71,29502.0,36.7154,36.7299,36.7009,36.7081,29502.0
2021-09-03 12:40:00,50.71,50.74,50.7,50.73,20638.0,36.7081,36.7299,36.7009,36.7226,20638.0
2021-09-03 12:45:00,50.74,50.79,50.73,50.79,25674.0,36.7299,36.7661,36.7226,36.7661,25674.0
2021-09-03 12:50:00,50.79,50.79,50.76,50.77,19502.0,36.7661,36.7661,36.7443,36.7516,19502.0
2021-09-03 12:55:00,50.78,50.81,50.75,50.75,53124.0,36.7588,36.7805,36.7371,36.7371,53124.0
2021-09-03 13:00:00,50.75,50.78,50.74,50.77,19005.0,36.7371,36.7588,36.7299,36.7516,19005.0
2021-09-03 13:05:00,50.76,50.77,50.73,50.73,18313.0,36.7443,36.7516,36.7226,36.7226,18313.0
2021-09-03 13:10:00,50.73,50.78,50.73,50.78,34716.0,36.7226,36.7588,36.7226,36.7588,34716.0
2021-09-03 13:15:00,50.78,50.79,50.77,50.78,15380.0,36.7588,36.7661,36.7516,36.7588,15380.0
2021-09-03 13:20:00,50.77,50.84,50.77,50.84,37012.0,36.7516,36.8022,36.7516,36.8022,37012.0
2021-09-03 13:25:00,50.84,50.85,50.82,50.82,24457.0,36.8022,36.8095,36.7878,36.7878,24457.0
2021-09-03 13:30:00,50.83,50.85,50.83,50.84,16136.0,36.795,36.8095,36.795,36.8022,16136.0
2021-09-03 13:35:00,50.83,50.85,50.83,50.85,20865.0,36.795,36.8095,36.795,36.8095,20865.0
2021-09-03 13:40:00,50.84,50.86,50.83,50.85,26902.0,36.8022,36.8167,36.795,36.8095,26902.0
2021-09-03 13:45:00,50.86,50.87,50.84,50.85,19589.0,36.8167,36.824,36.8022,36.8095,19589.0
2021-09-03 13:50:00,50.85,50.86,50.83,50.84,20676.0,36.8095,36.8167,36.795,36.8022,20676.0
2021-09-03 13:55:00,50.85,50.86,50.84,50.86,11797.0,36.8095,36.8167,36.8022,36.8167,11797.0
2021-09-03 14:00:00,50.86,50.86,50.84,50.85,19019.0,36.8167,36.8167,36.8022,36.8095,19019.0
2021-09-03 14:05:00,50.84,50.86,50.83,50.86,16662.0,36.8022,36.8167,36.795,36.8167,16662.0
2021-09-03 14:10:00,50.86,50.88,50.85,50.87,22616.0,36.8167,36.8312,36.8095,36.824,22616.0
2021-09-03 14:15:00,50.87,50.87,50.85,50.87,15182.0,36.824,36.824,36.8095,36.824,15182.0
2021-09-03 14:20:00,50.86,50.9,50.86,50.9,33601.0,36.8167,36.8457,36.8167,36.8457,33601.0
2021-09-03 14:25:00,50.9,50.93,50.88,50.93,35714.0,36.8457,36.8674,36.8312,36.8674,35714.0
2021-09-03 14:30:00,50.93,50.94,50.92,50.94,26074.0,36.8674,36.8746,36.8602,36.8746,26074.0
2021-09-03 14:35:00,50.95,50.99,50.94,50.98,47132.0,36.8819,36.9108,36.8746,36.9036,47132.0
2021-09-03 14:40:00,50.98,50.99,50.95,50.98,24256.0,36.9036,36.9108,36.8819,36.9036,24256.0
2021-09-03 14:45:00,50.98,50.98,50.94,50.97,42960.0,36.9036,36.9036,36.8746,36.8964,42960.0
2021-09-03 14:50:00,50.97,51.0,50.95,50.96,50761.0,36.8964,36.9181,36.8819,36.8891,50761.0
2021-09-03 14:55:00,50.96,50.98,50.91,50.94,35665.0,36.8891,36.9036,36.8529,36.8746,35665.0
2021-09-03 15:00:00,50.94,50.96,50.92,50.95,74273.0,36.8746,36.8891,36.8602,36.8819,74273.0
2021-09-03 15:05:00,50.96,50.96,50.93,50.94,31617.0,36.8891,36.8891,36.8674,36.8746,31617.0
2021-09-03 15:10:00,50.94,50.94,50.91,50.94,35890.0,36.8746,36.8746,36.8529,36.8746,35890.0
2021-09-03 15:15:00,50.93,50.93,50.9,50.93,25979.0,36.8674,36.8674,36.8457,36.8674,25979.0
2021-09-03 15:20:00,50.92,50.93,50.89,50.93,44180.0,36.8602,36.8674,36.8384,36.8674,44180.0
2021-09-03 15:25:00,50.93,50.94,50.89,50.91,36185.0,36.8674,36.8746,36.8384,36.8529,36185.0
2021-09-03 15:30:00,50.9,50.95,50.9,50.94,38625.0,36.8457,36.8819,36.8457,36.8746,38625.0
2021-09-03 15:35:00,50.94,50.94,50.89,50.92,34910.0,36.8746,36.8746,36.8384,36.8602,34910.0
2021-09-03 15:40:00,50.91,50.92,50.88,50.91,65010.0,36.8529,36.8602,36.8312,36.8529,65010.0
2021-09-03 15:45:00,50.91,50.96,50.91,50.93,77435.0,36.8529,36.8891,36.8529,36.8674,77435.0
2021-09-03 15:50:00,50.93,50.99,50.93,50.98,63201.0,36.8674,36.9108,36.8674,36.9036,63201.0
2021-09-03 15:55:00,50.98,50.98,50.92,50.98,264807.0,36.9036,36.9036,36.8602,36.9036,264807.0
2021-09-07 09:30:00,50.78,50.8,50.63,50.76,243308.0,36.7588,36.7733,36.6502,36.7443,243308.0
2021-09-07 09:35:00,50.75,50.8,50.63,50.63,124143.0,36.7371,36.7733,36.6502,36.6502,124143.0
2021-09-07 09:40:00,50.63,50.71,50.6,50.65,155191.0,36.6502,36.7081,36.6285,36.6647,155191.0
2021-09-07 09:45:00,50.65,50.68,50.56,50.56,115491.0,36.6647,36.6864,36.5996,36.5996,115491.0
2021-09-07 09:50:00,50.56,50.75,50.51,50.73,144105.0,36.5996,36.7371,36.5634,36.7226,144105.0
2021-09-07 09:55:00,50.74,50.74,50.68,50.71,115827.0,36.7299,36.7299,36.6864,36.7081,115827.0
2021-09-07 10:00:00,50.71,50.74,50.63,50.69,69510.0,36.7081,36.7299,36.6502,36.6937,69510.0
2021-09-07 10:05:00,50.69,50.74,50.64,50.65,122280.0,36.6937,36.7299,36.6575,36.6647,122280.0
2021-09-07 10:10:00,50.64,50.65,50.58,50.62,90267.0,36.6575,36.6647,36.614,36.643,90267.0
2021-09-07 10:15:00,50.62,50.71,50.59,50.67,205107.0,36.643,36.7081,36.6213,36.6792,205107.0
2021-09-07 10:20:00,50.66,50.71,50.62,50.71,90694.0,36.6719,36.7081,36.643,36.7081,90694.0
2021-09-07 10:25:00,50.7,50.71,50.67,50.69,38741.0,36.7009,36.7081,36.6792,36.6937,38741.0
2021-09-07 10:30:00,50.68,50.7,50.63,50.67,63764.0,36.6864,36.7009,36.6502,36.6792,63764.0
2021-09-07 10:35:00,50.68,50.75,50.65,50.72,119621.0,36.6864,36.7371,36.6647,36.7154,119621.0
2021-09-07 10:40:00,50.72,50.75,50.65,50.71,288108.0,36.7154,36.7371,36.6647,36.7081,288108.0
2021-09-07 10:45:00,50.71,50.74,50.69,50.72,85925.0,36.7081,36.7299,36.6937,36.7154,85925.0
2021-09-07 10:50:00,50.72,50.73,50.67,50.68,71759.0,36.7154,36.7226,36.6792,36.6864,71759.0
2021-09-07 10:55:00,50.68,50.7,50.64,50.69,39484.0,36.6864,36.7009,36.6575,36.6937,39484.0
2021-09-07 11:00:00,50.69,50.69,50.63,50.64,78117.0,36.6937,36.6937,36.6502,36.6575,78117.0
2021-09-07 11:05:00,50.64,50.7,50.64,50.69,51997.0,36.6575,36.7009,36.6575,36.6937,51997.0
2021-09-07 11:10:00,50.69,50.7,50.64,50.64,106113.0,36.6937,36.7009,36.6575,36.6575,106113.0
2021-09-07 11:15:00,50.64,50.64,50.6,50.63,78348.0,36.6575,36.6575,36.6285,36.6502,78348.0
2021-09-07 11:20:00,50.62,50.66,50.6,50.63,62062.0,36.643,36.6719,36.6285,36.6502,62062.0
2021-09-07 11:25:00,50.64,50.66,50.59,50.62,65179.0,36.6575,36.6719,36.6213,36.643,65179.0
2021-09-07 11:30:00,50.62,50.67,50.61,50.67,40640.0,36.643,36.6792,36.6358,36.6792,40640.0
2021-09-07 11:35:00,50.66,50.8,50.65,50.76,151354.0,36.6719,36.7733,36.6647,36.7443,151354.0
2021-09-07 11:40:00,50.76,50.77,50.73,50.77,47818.0,36.7443,36.7516,36.7226,36.7516,47818.0
2021-09-07 11:45:00,50.76,50.77,50.71,50.73,33621.0,36.7443,36.7516,36.7081,36.7226,33621.0
2021-09-07 11:50:00,50.73,50.75,50.71,50.73,38497.0,36.7226,36.7371,36.7081,36.7226,38497.0
2021-09-07 11:55:00,50.73,50.75,50.71,50.74,35136.0,36.7226,36.7371,36.7081,36.7299,35136.0
2021-09-07 12:00:00,50.74,50.8,50.74,50.8,72154.0,36.7299,36.7733,36.7299,36.7733,72154.0
2021-09-07 12:05:00,50.79,50.87,50.79,50.86,76364.0,36.7661,36.824,36.7661,36.8167,76364.0
2021-09-07 12:10:00,50.85,50.88,50.82,50.83,52213.0,36.8095,36.8312,36.7878,36.795,52213.0
2021-09-07 12:15:00,50.84,50.84,50.78,50.82,49241.0,36.8022,36.8022,36.7588,36.7878,49241.0
2021-09-07 12:20:00,50.83,50.86,50.81,50.86,35317.0,36.795,36.8167,36.7805,36.8167,35317.0
2021-09-07 12:25:00,50.86,50.89,50.85,50.88,64341.0,36.8167,36.8384,36.8095,36.8312,64341.0
2021-09-07 12:30:00,50.88,50.93,50.87,50.91,50266.0,36.8312,36.8674,36.824,36.8529,50266.0
2021-09-07 12:35:00,50.91,50.92,50.86,50.88,59919.0,36.8529,36.8602,36.8167,36.8312,59919.0
2021-09-07 12:40:00,50.88,50.94,50.87,50.91,61359.0,36.8312,36.8746,36.824,36.8529,61359.0
2021-09-07 12:45:00,50.91,50.93,50.85,50.86,110090.0,36.8529,36.8674,36.8095,36.8167,110090.0
2021-09-07 12:50:00,50.87,50.92,50.86,50.91,24245.0,36.824,36.8602,36.8167,36.8529,24245.0
2021-09-07 12:55:00,50.92,51.05,50.91,51.03,251290.0,36.8602,36.9543,36.8529,36.9398,251290.0
2021-09-07 13:00:00,51.03,51.08,50.97,50.98,332754.0,36.9398,36.976,36.8964,36.9036,332754.0
2021-09-07 13:05:00,50.97,50.97,50.92,50.94,48952.0,36.8964,36.8964,36.8602,36.8746,48952.0
2021-09-07 13:10:00,50.93,50.97,50.93,50.97,41061.0,36.8674,36.8964,36.8674,36.8964,41061.0
2021-09-07 13:15:00,50.97,50.99,50.95,50.97,52294.0,36.8964,36.9108,36.8819,36.8964,52294.0
2021-09-07 13:20:00,50.98,50.98,50.94,50.94,30975.0,36.9036,36.9036,36.8746,36.8746,30975.0
2021-09-07 13:25:00,50.93,50.94,50.9,50.92,43596.0,36.8674,36.8746,36.8457,36.8602,43596.0
2021-09-07 13:30:00,50.92,50.95,50.91,50.93,24141.0,36.8602,36.8819,36.8529,36.8674,24141.0
2021-09-07 13:35:00,50.93,50.96,50.9,50.96,77116.0,36.8674,36.8891,36.8457,36.8891,77116.0
2021-09-07 13:40:00,50.96,50.97,50.94,50.96,23991.0,36.8891,36.8964,36.8746,36.8891,23991.0
2021-09-07 13:45:00,50.96,50.96,50.93,50.93,25306.0,36.8891,36.8891,36.8674,36.8674,25306.0
2021-09-07 13:50:00,50.93,50.96,50.92,50.95,34363.0,36.8674,36.8891,36.8602,36.8819,34363.0
2021-09-07 13:55:00,50.96,50.97,50.93,50.93,33777.0,36.8891,36.8964,36.8674,36.8674,33777.0
2021-09-07 14:00:00,50.93,50.96,50.92,50.95,28491.0,36.8674,36.8891,36.8602,36.8819,28491.0
2021-09-07 14:05:00,50.94,50.95,50.91,50.92,23189.0,36.8746,36.8819,36.8529,36.8602,23189.0
2021-09-07 14:10:00,50.91,50.92,50.9,50.91,22819.0,36.8529,36.8602,36.8457,36.8529,22819.0
2021-09-07 14:15:00,50.91,50.93,50.86,50.87,67058.0,36.8529,36.8674,36.8167,36.824,67058.0
2021-09-07 14:20:00,50.86,50.89,50.85,50.88,29752.0,36.8167,36.8384,36.8095,36.8312,29752.0
2021-09-07 14:25:00,50.88,50.88,50.85,50.86,32516.0,36.8312,36.8312,36.8095,36.8167,32516.0
2021-09-07 14:30:00,50.87,50.87,50.83,50.85,31830.0,36.824,36.824,36.795,36.8095,31830.0
2021-09-07 14:35:00,50.84,50.87,50.84,50.87,27114.0,36.8022,36.824,36.8022,36.824,27114.0
2021-09-07 14:40:00,50.86,50.88,50.85,50.86,34994.0,36.8167,36.8312,36.8095,36.8167,34994.0
2021-09-07 14:45:00,50.87,50.88,50.84,50.85,17944.0,36.824,36.8312,36.8022,36.8095,17944.0
2021-09-07 14:50:00,50.85,50.88,50.84,50.87,31372.0,36.8095,36.8312,36.8022,36.824,31372.0
2021-09-07 14:55:00,50.87,50.89,50.85,50.88,44855.0,36.824,36.8384,36.8095,36.8312,44855.0
2021-09-07 15:00:00,50.87,50.91,50.87,50.89,44284.0,36.824,36.8529,36.824,36.8384,44284.0
2021-09-07 15:05:00,50.89,50.91,50.88,50.9,46060.0,36.8384,36.8529,36.8312,36.8457,46060.0
2021-09-07 15:10:00,50.91,50.91,50.85,50.85,41211.0,36.8529,36.8529,36.8095,36.8095,41211.0
2021-09-07 15:15:00,50.86,50.86,50.83,50.84,27486.0,36.8167,36.8167,36.795,36.8022,27486.0
2021-09-07 15:20:00,50.84,50.87,50.83,50.87,43815.0,36.8022,36.824,36.795,36.824,43815.0
2021-09-07 15:25:00,50.87,50.88,50.84,50.85,67913.0,36.824,36.8312,36.8022,36.8095,67913.0
2021-09-07 15:30:00,50.85,50.88,50.83,50.88,41432.0,36.8095,36.8312,36.795,36.8312,41432.0
2021-09-07 15:35:00,50.88,50.88,50.84,50.86,80044.0,36.8312,36.8312,36.8022,36.8167,80044.0
2021-09-07 15:40:00,50.86,50.86,50.84,50.86,53885.0,36.8167,36.8167,36.8022,36.8167,53885.0
2021-09-07 15:45:00,50.86,50.87,50.78,50.79,156307.0,36.8167,36.824,36.7588,36.7661,156307.0
2021-09-07 15:50:00,50.79,50.81,50.75,50.77,120732.0,36.7661,36.7805,36.7371,36.7516,120732.0
2021-09-07 15:55:00,50.76,50.81,50.75,50.8,344639.0,36.7443,36.7805,36.7371,36.7733,344639.0
2021-09-08 09:30:00,50.66,50.7,50.54,50.64,198552.0,36.6719,36.7009,36.5851,36.6575,198552.0
2021-09-08 09:35:00,50.63,50.68,50.57,50.65,51528.0,36.6502,36.6864,36.6068,36.6647,51528.0
2021-09-08 09:40:00,50.65,50.7,50.6,50.61,69127.0,36.6647,36.7009,36.6285,36.6358,69127.0
2021-09-08 09:45:00,50.63,50.66,50.59,50.64,64660.0,36.6502,36.6719,36.6213,36.6575,64660.0
2021-09-08 09:50:00,50.63,50.64,50.57,50.6,57774.0,36.6502,36.6575,36.6068,36.6285,57774.0
2021-09-08 09:55:00,50.6,50.66,50.59,50.64,79829.0,36.6285,36.6719,36.6213,36.6575,79829.0
2021-09-08 10:00:00,50.65,50.7,50.61,50.64,88399.0,36.6647,36.7009,36.6358,36.6575,88399.0
2021-09-08 10:05:00,50.63,50.65,50.58,50.63,107230.0,36.6502,36.6647,36.614,36.6502,107230.0
2021-09-08 10:10:00,50.62,50.62,50.47,50.52,195246.0,36.643,36.643,36.5344,36.5706,195246.0
2021-09-08 10:15:00,50.53,50.56,50.49,50.5,122318.0,36.5778,36.5996,36.5489,36.5561,122318.0
2021-09-08 10:20:00,50.49,50.5,50.44,50.45,68559.0,36.5489,36.5561,36.5127,36.5199,68559.0
2021-09-08 10:25:00,50.45,50.55,50.42,50.53,46519.0,36.5199,36.5923,36.4982,36.5778,46519.0
2021-09-08 10:30:00,50.53,50.53,50.47,50.53,58176.0,36.5778,36.5778,36.5344,36.5778,58176.0
2021-09-08 10:35:00,50.53,50.54,50.44,50.46,64392.0,36.5778,36.5851,36.5127,36.5272,64392.0
2021-09-08 10:40:00,50.47,50.47,50.39,50.41,62140.0,36.5344,36.5344,36.4765,36.491,62140.0
2021-09-08 10:45:00,50.41,50.48,50.39,50.46,72358.0,36.491,36.5417,36.4765,36.5272,72358.0
2021-09-08 10:50:00,50.46,50.47,50.38,50.4,45046.0,36.5272,36.5344,36.4693,36.4837,45046.0
2021-09-08 10:55:00,50.4,50.47,50.38,50.4,66153.0,36.4837,36.5344,36.4693,36.4837,66153.0
2021-09-08 11:00:00,50.39,50.46,50.39,50.46,51296.0,36.4765,36.5272,36.4765,36.5272,51296.0
2021-09-08 11:05:00,50.45,50.47,50.42,50.45,55123.0,36.5199,36.5344,36.4982,36.5199,55123.0
2021-09-08 11:10:00,50.45,50.54,50.44,50.53,70978.0,36.5199,36.5851,36.5127,36.5778,70978.0
2021-09-08 11:15:00,50.52,50.57,50.51,50.52,70433.0,36.5706,36.6068,36.5634,36.5706,70433.0
2021-09-08 11:20:00,50.52,50.65,50.51,50.63,96502.0,36.5706,36.6647,36.5634,36.6502,96502.0
2021-09-08 11:25:00,50.63,50.63,50.51,50.53,53152.0,36.6502,36.6502,36.5634,36.5778,53152.0
2021-09-08 11:30:00,50.52,50.58,50.52,50.55,41615.0,36.5706,36.614,36.5706,36.5923,41615.0
2021-09-08 11:35:00,50.55,50.58,50.5,50.53,31800.0,36.5923,36.614,36.5561,36.5778,31800.0
2021-09-08 11:40:00,50.53,50.57,50.52,50.55,21215.0,36.5778,36.6068,36.5706,36.5923,21215.0
2021-09-08 11:45:00,50.55,50.62,50.55,50.6,40551.0,36.5923,36.643,36.5923,36.6285,40551.0
2021-09-08 11:50:00,50.6,50.63,50.6,50.62,34032.0,36.6285,36.6502,36.6285,36.643,34032.0
2021-09-08 11:55:00,50.62,50.66,50.6,50.65,71081.0,36.643,36.6719,36.6285,36.6647,71081.0
2021-09-08 12:00:00,50.65,50.66,50.58,50.6,41955.0,36.6647,36.6719,36.614,36.6285,41955.0
2021-09-08 12:05:00,50.6,50.64,50.59,50.64,21596.0,36.6285,36.6575,36.6213,36.6575,21596.0
2021-09-08 12:10:00,50.64,50.66,50.62,50.64,20018.0,36.6575,36.6719,36.643,36.6575,20018.0
2021-09-08 12:15:00,50.65,50.66,50.63,50.66,29512.0,36.6647,36.6719,36.6502,36.6719,29512.0
2021-09-08 12:20:00,50.65,50.67,50.63,50.66,36763.0,36.6647,36.6792,36.6502,36.6719,36763.0
2021-09-08 12:25:00,50.66,50.66,50.62,50.63,26126.0,36.6719,36.6719,36.643,36.6502,26126.0
2021-09-08 12:30:00,50.63,50.63,50.57,50.58,61150.0,36.6502,36.6502,36.6068,36.614,61150.0
2021-09-08 12:35:00,50.59,50.6,50.55,50.55,33198.0,36.6213,36.6285,36.5923,36.5923,33198.0
2021-09-08 12:40:00,50.55,50.57,50.51,50.52,42665.0,36.5923,36.6068,36.5634,36.5706,42665.0
2021-09-08 12:45:00,50.52,50.53,50.49,50.53,49307.0,36.5706,36.5778,36.5489,36.5778,49307.0
2021-09-08 12:50:00,50.53,50.58,50.52,50.56,37450.0,36.5778,36.614,36.5706,36.5996,37450.0
2021-09-08 12:55:00,50.56,50.58,50.54,50.55,31250.0,36.5996,36.614,36.5851,36.5923,31250.0
2021-09-08 13:00:00,50.55,50.55,50.46,50.47,59441.0,36.5923,36.5923,36.5272,36.5344,59441.0
2021-09-08 13:05:00,50.48,50.52,50.47,50.48,40021.0,36.5417,36.5706,36.5344,36.5417,40021.0
2021-09-08 13:10:00,50.48,50.5,50.46,50.49,31040.0,36.5417,36.5561,36.5272,36.5489,31040.0
2021-09-08 13:15:00,50.49,50.51,50.48,50.5,22130.0,36.5489,36.5634,36.5417,36.5561,22130.0
2021-09-08 13:20:00,50.5,50.52,50.48,50.49,41048.0,36.5561,36.5706,36.5417,36.5489,41048.0
2021-09-08 13:25:00,50.5,50.53,50.49,50.53,18451.0,36.5561,36.5778,36.5489,36.5778,18451.0
2021-09-08 13:30:00,50.53,50.54,50.51,50.54,21472.0,36.5778,36.5851,36.5634,36.5851,21472.0
2021-09-08 13:35:00,50.54,50.62,50.53,50.62,109123.0,36.5851,36.643,36.5778,36.643,109123.0
2021-09-08 13:40:00,50.62,50.63,50.59,50.59,62246.0,36.643,36.6502,36.6213,36.6213,62246.0
2021-09-08 13:45:00,50.6,50.62,50.59,50.59,26979.0,36.6285,36.643,36.6213,36.6213,26979.0
2021-09-08 13:50:00,50.6,50.64,50.58,50.62,46161.0,36.6285,36.6575,36.614,36.643,46161.0
2021-09-08 13:55:00,50.62,50.65,50.62,50.65,22162.0,36.643,36.6647,36.643,36.6647,22162.0
2021-09-08 14:00:00,50.65,50.71,50.64,50.67,88477.0,36.6647,36.7081,36.6575,36.6792,88477.0
2021-09-08 14:05:00,50.66,50.74,50.65,50.73,96947.0,36.6719,36.7299,36.6647,36.7226,96947.0
2021-09-08 14:10:00,50.73,50.79,50.73,50.79,42083.0,36.7226,36.7661,36.7226,36.7661,42083.0
2021-09-08 14:15:00,50.79,50.79,50.73,50.75,52344.0,36.7661,36.7661,36.7226,36.7371,52344.0
2021-09-08 14:20:00,50.74,50.77,50.74,50.74,27294.0,36.7299,36.7516,36.7299,36.7299,27294.0
2021-09-08 14:25:00,50.75,50.79,50.74,50.79,23455.0,36.7371,36.7661,36.7299,36.7661,23455.0
2021-09-08 14:30:00,50.78,50.82,50.77,50.82,30487.0,36.7588,36.7878,36.7516,36.7878,30487.0
2021-09-08 14:35:00,50.82,50.84,50.8,50.83,23330.0,36.7878,36.8022,36.7733,36.795,23330.0
2021-09-08 14:40:00,50.84,50.84,50.8,50.82,26046.0,36.8022,36.8022,36.7733,36.7878,26046.0
2021-09-08 14:45:00,50.82,50.82,50.76,50.79,61167.0,36.7878,36.7878,36.7443,36.7661,61167.0
2021-09-08 14:50:00,50.79,50.83,50.78,50.82,20525.0,36.7661,36.795,36.7588,36.7878,20525.0
2021-09-08 14:55:00,50.83,50.89,50.82,50.89,39735.0,36.795,36.8384,36.7878,36.8384,39735.0
2021-09-08 15:00:00,50.89,50.93,50.88,50.91,110430.0,36.8384,36.8674,36.8312,36.8529,110430.0
2021-09-08 15:05:00,50.91,50.92,50.88,50.9,30104.0,36.8529,36.8602,36.8312,36.8457,30104.0
2021-09-08 15:10:00,50.89,50.94,50.89,50.93,46183.0,36.8384,36.8746,36.8384,36.8674,46183.0
2021-09-08 15:15:00,50.93,50.95,50.9,50.92,36959.0,36.8674,36.8819,36.8457,36.8602,36959.0
2021-09-08 15:20:00,50.91,50.92,50.88,50.89,35647.0,36.8529,36.8602,36.8312,36.8384,35647.0
2021-09-08 15:25:00,50.89,50.9,50.83,50.87,46506.0,36.8384,36.8457,36.795,36.824,46506.0
2021-09-08 15:30:00,50.86,50.88,50.82,50.86,75433.0,36.8167,36.8312,36.7878,36.8167,75433.0
2021-09-08 15:35:00,50.86,50.9,50.85,50.88,96089.0,36.8167,36.8457,36.8095,36.8312,96089.0
2021-09-08 15:40:00,50.88,50.98,50.87,50.98,122508.0,36.8312,36.9036,36.824,36.9036,122508.0
2021-09-08 15:45:00,50.98,50.98,50.9,50.93,114352.0,36.9036,36.9036,36.8457,36.8674,114352.0
2021-09-08 15:50:00,50.93,50.94,50.89,50.93,179738.0,36.8674,36.8746,36.8384,36.8674,179738.0
2021-09-08 15:55:00,50.93,50.97,50.87,50.88,493883.0,36.8674,36.8964,36.824,36.8312,493883.0
2021-09-09 09:30:00,50.8,50.88,50.63,50.8,204202.0,36.7733,36.8312,36.6502,36.7733,204202.0
2021-09-09 09:35:00,50.81,50.81,50.67,50.71,73948.0,36.7805,36.7805,36.6792,36.7081,73948.0
2021-09-09 09:40:00,50.71,50.75,50.65,50.75,79213.0,36.7081,36.7371,36.6647,36.7371,79213.0
2021-09-09 09:45:00,50.76,50.81,50.73,50.77,58397.0,36.7443,36.7805,36.7226,36.7516,58397.0
2021-09-09 09:50:00,50.77,50.83,50.76,50.83,78785.0,36.7516,36.795,36.7443,36.795,78785.0
2021-09-09 09:55:00,50.83,50.86,50.81,50.85,63424.0,36.795,36.8167,36.7805,36.8095,63424.0
2021-09-09 10:00:00,50.86,51.0,50.61,50.64,456006.0,36.8167,36.9181,36.6358,36.6575,456006.0
2021-09-09 10:05:00,50.63,50.64,50.53,50.61,207674.0,36.6502,36.6575,36.5778,36.6358,207674.0
2021-09-09 10:10:00,50.6,50.69,50.59,50.66,80001.0,36.6285,36.6937,36.6213,36.6719,80001.0
2021-09-09 10:15:00,50.67,50.7,50.65,50.69,50646.0,36.6792,36.7009,36.6647,36.6937,50646.0
2021-09-09 10:20:00,50.69,50.69,50.57,50.58,82829.0,36.6937,36.6937,36.6068,36.614,82829.0
2021-09-09 10:25:00,50.58,50.65,50.57,50.63,40192.0,36.614,36.6647,36.6068,36.6502,40192.0
2021-09-09 10:30:00,50.63,50.68,50.62,50.66,55389.0,36.6502,36.6864,36.643,36.6719,55389.0
2021-09-09 10:35:00,50.66,50.66,50.57,50.58,39679.0,36.6719,36.6719,36.6068,36.614,39679.0
2021-09-09 10:40:00,50.57,50.61,50.56,50.59,46930.0,36.6068,36.6358,36.5996,36.6213,46930.0
2021-09-09 10:45:00,50.58,50.62,50.58,50.61,188259.0,36.614,36.643,36.614,36.6358,188259.0
2021-09-09 10:50:00,50.6,50.64,50.59,50.62,55692.0,36.6285,36.6575,36.6213,36.643,55692.0
2021-09-09 10:55:00,50.61,50.66,50.61,50.64,25812.0,36.6358,36.6719,36.6358,36.6575,25812.0
2021-09-09 11:00:00,50.64,50.67,50.63,50.64,58506.0,36.6575,36.6792,36.6502,36.6575,58506.0
2021-09-09 11:05:00,50.65,50.68,50.64,50.66,32617.0,36.6647,36.6864,36.6575,36.6719,32617.0
2021-09-09 11:10:00,50.66,50.67,50.61,50.61,29512.0,36.6719,36.6792,36.6358,36.6358,29512.0
2021-09-09 11:15:00,50.62,50.63,50.59,50.59,64633.0,36.643,36.6502,36.6213,36.6213,64633.0
2021-09-09 11:20:00,50.6,50.62,50.58,50.62,46584.0,36.6285,36.643,36.614,36.643,46584.0
2021-09-09 11:25:00,50.62,50.65,50.6,50.62,44377.0,36.643,36.6647,36.6285,36.643,44377.0
2021-09-09 11:30:00,50.61,50.64,50.59,50.61,36183.0,36.6358,36.6575,36.6213,36.6358,36183.0
2021-09-09 11:35:00,50.61,50.62,50.59,50.6,37971.0,36.6358,36.643,36.6213,36.6285,37971.0
2021-09-09 11:40:00,50.6,50.64,50.59,50.62,32434.0,36.6285,36.6575,36.6213,36.643,32434.0
2021-09-09 11:45:00,50.62,50.63,50.58,50.59,31251.0,36.643,36.6502,36.614,36.6213,31251.0
2021-09-09 11:50:00,50.58,50.59,50.53,50.53,83937.0,36.614,36.6213,36.5778,36.5778,83937.0
2021-09-09 11:55:00,50.53,50.55,50.52,50.54,37871.0,36.5778,36.5923,36.5706,36.5851,37871.0
2021-09-09 12:00:00,50.53,50.54,50.37,50.37,172062.0,36.5778,36.5851,36.462,36.462,172062.0
2021-09-09 12:05:00,50.37,50.41,50.35,50.39,49797.0,36.462,36.491,36.4475,36.4765,49797.0
2021-09-09 12:10:00,50.39,50.4,50.36,50.38,41190.0,36.4765,36.4837,36.4548,36.4693,41190.0
2021-09-09 12:15:00,50.37,50.38,50.32,50.35,71028.0,36.462,36.4693,36.4258,36.4475,71028.0
2021-09-09 12:20:00,50.36,50.4,50.34,50.4,39708.0,36.4548,36.4837,36.4403,36.4837,39708.0
2021-09-09 12:25:00,50.4,50.41,50.36,50.38,66943.0,36.4837,36.491,36.4548,36.4693,66943.0
2021-09-09 12:30:00,50.38,50.41,50.35,50.4,50919.0,36.4693,36.491,36.4475,36.4837,50919.0
2021-09-09 12:35:00,50.4,50.46,50.38,50.44,30914.0,36.4837,36.5272,36.4693,36.5127,30914.0
2021-09-09 12:40:00,50.45,50.47,50.44,50.46,22235.0,36.5199,36.5344,36.5127,36.5272,22235.0
2021-09-09 12:45:00,50.46,50.46,50.45,50.46,21914.0,36.5272,36.5272,36.5199,36.5272,21914.0
2021-09-09 12:50:00,50.46,50.48,50.44,50.45,39997.0,36.5272,36.5417,36.5127,36.5199,39997.0
2021-09-09 12:55:00,50.44,50.47,50.44,50.47,26872.0,36.5127,36.5344,36.5127,36.5344,26872.0
2021-09-09 13:00:00,50.47,50.54,50.47,50.53,33181.0,36.5344,36.5851,36.5344,36.5778,33181.0
2021-09-09 13:05:00,50.53,50.54,50.51,50.54,17934.0,36.5778,36.5851,36.5634,36.5851,17934.0
2021-09-09 13:10:00,50.54,50.56,50.53,50.53,38808.0,36.5851,36.5996,36.5778,36.5778,38808.0
2021-09-09 13:15:00,50.54,50.58,50.53,50.54,42587.0,36.5851,36.614,36.5778,36.5851,42587.0
2021-09-09 13:20:00,50.54,50.54,50.42,50.48,93332.0,36.5851,36.5851,36.4982,36.5417,93332.0
2021-09-09 13:25:00,50.48,50.58,50.46,50.54,51345.0,36.5417,36.614,36.5272,36.5851,51345.0
2021-09-09 13:30:00,50.53,50.53,50.48,50.49,81184.0,36.5778,36.5778,36.5417,36.5489,81184.0
2021-09-09 13:35:00,50.5,50.53,50.48,50.51,49117.0,36.5561,36.5778,36.5417,36.5634,49117.0
2021-09-09 13:40:00,50.51,50.56,50.49,50.54,62896.0,36.5634,36.5996,36.5489,36.5851,62896.0
2021-09-09 13:45:00,50.54,50.56,50.53,50.54,34150.0,36.5851,36.5996,36.5778,36.5851,34150.0
2021-09-09 13:50:00,50.54,50.58,50.52,50.56,58343.0,36.5851,36.614,36.5706,36.5996,58343.0
2021-09-09 13:55:00,50.57,50.6,50.56,50.57,49504.0,36.6068,36.6285,36.5996,36.6068,49504.0
2021-09-09 14:00:00,50.57,50.63,50.56,50.56,104216.0,36.6068,36.6502,36.5996,36.5996,104216.0
2021-09-09 14:05:00,50.57,50.59,50.55,50.58,57610.0,36.6068,36.6213,36.5923,36.614,57610.0
2021-09-09 14:10:00,50.58,50.59,50.53,50.58,30133.0,36.614,36.6213,36.5778,36.614,30133.0
2021-09-09 14:15:00,50.58,50.58,50.5,50.52,32991.0,36.614,36.614,36.5561,36.5706,32991.0
2021-09-09 14:20:00,50.52,50.54,50.51,50.53,39720.0,36.5706,36.5851,36.5634,36.5778,39720.0
2021-09-09 14:25:00,50.53,50.55,50.53,50.55,17538.0,36.5778,36.5923,36.5778,36.5923,17538.0
2021-09-09 14:30:00,50.55,50.55,50.53,50.55,17427.0,36.5923,36.5923,36.5778,36.5923,17427.0
2021-09-09 14:35:00,50.55,50.56,50.5,50.51,33005.0,36.5923,36.5996,36.5561,36.5634,33005.0
2021-09-09 14:40:00,50.5,50.54,50.49,50.53,20859.0,36.5561,36.5851,36.5489,36.5778,20859.0
2021-09-09 14:45:00,50.53,50.58,50.51,50.58,52530.0,36.5778,36.614,36.5634,36.614,52530.0
2021-09-09 14:50:00,50.58,50.63,50.57,50.63,79923.0,36.614,36.6502,36.6068,36.6502,79923.0
2021-09-09 14:55:00,50.62,50.65,50.62,50.64,63147.0,36.643,36.6647,36.643,36.6575,63147.0
2021-09-09 15:00:00,50.64,50.65,50.58,50.61,65750.0,36.6575,36.6647,36.614,36.6358,65750.0
2021-09-09 15:05:00,50.61,50.64,50.59,50.61,31324.0,36.6358,36.6575,36.6213,36.6358,31324.0
2021-09-09 15:10:00,50.61,50.64,50.6,50.63,60703.0,36.6358,36.6575,36.6285,36.6502,60703.0
2021-09-09 15:15:00,50.63,50.63,50.58,50.58,20242.0,36.6502,36.6502,36.614,36.614,20242.0
2021-09-09 15:20:00,50.59,50.62,50.58,50.62,38820.0,36.6213,36.643,36.614,36.643,38820.0
2021-09-09 15:25:00,50.62,50.64,50.6,50.64,32836.0,36.643,36.6575,36.6285,36.6575,32836.0
2021-09-09 15:30:00,50.63,50.63,50.58,50.6,72137.0,36.6502,36.6502,36.614,36.6285,72137.0
2021-09-09 15:35:00,50.61,50.68,50.6,50.68,83939.0,36.6358,36.6864,36.6285,36.6864,83939.0
2021-09-09 15:40:00,50.67,50.73,50.66,50.73,95826.0,36.6792,36.7226,36.6719,36.7226,95826.0
2021-09-09 15:45:00,50.72,50.78,50.7,50.73,206893.0,36.7154,36.7588,36.7009,36.7226,206893.0
2021-09-09 15:50:00,50.72,50.72,50.6,50.61,124744.0,36.7154,36.7154,36.6285,36.6358,124744.0
2021-09-09 15:55:00,50.6,50.68,50.57,50.6,587921.0,36.6285,36.6864,36.6068,36.6285,587921.0
2021-09-10 09:30:00,50.82,50.87,50.7,50.7,196201.0,36.7878,36.824,36.7009,36.7009,196201.0
2021-09-10 09:35:00,50.7,50.73,50.67,50.7,64802.0,36.7009,36.7226,36.6792,36.7009,64802.0
2021-09-10 09:40:00,50.7,50.73,50.61,50.62,60556.0,36.7009,36.7226,36.6358,36.643,60556.0
2021-09-10 09:45:00,50.62,50.65,50.58,50.6,54749.0,36.643,36.6647,36.614,36.6285,54749.0
2021-09-10 09:50:00,50.61,50.61,50.53,50.6,69825.0,36.6358,36.6358,36.5778,36.6285,69825.0
2021-09-10 09:55:00,50.6,50.62,50.57,50.6,42531.0,36.6285,36.643,36.6068,36.6285,42531.0
2021-09-10 10:00:00,50.6,50.65,50.53,50.61,71959.0,36.6285,36.6647,36.5778,36.6358,71959.0
2021-09-10 10:05:00,50.61,50.64,50.58,50.61,53035.0,36.6358,36.6575,36.614,36.6358,53035.0
2021-09-10 10:10:00,50.61,50.64,50.57,50.61,94618.0,36.6358,36.6575,36.6068,36.6358,94618.0
2021-09-10 10:15:00,50.61,50.64,50.56,50.58,50152.0,36.6358,36.6575,36.5996,36.614,50152.0
2021-09-10 10:20:00,50.58,50.63,50.58,50.61,55226.0,36.614,36.6502,36.614,36.6358,55226.0
2021-09-10 10:25:00,50.62,50.63,50.57,50.57,37099.0,36.643,36.6502,36.6068,36.6068,37099.0
2021-09-10 10:30:00,50.58,50.58,50.45,50.53,171630.0,36.614,36.614,36.5199,36.5778,171630.0
2021-09-10 10:35:00,50.54,50.57,50.52,50.54,39009.0,36.5851,36.6068,36.5706,36.5851,39009.0
2021-09-10 10:40:00,50.54,50.58,50.52,50.57,28772.0,36.5851,36.614,36.5706,36.6068,28772.0
2021-09-10 10:45:00,50.57,50.62,50.52,50.6,91243.0,36.6068,36.643,36.5706,36.6285,91243.0
2021-09-10 10:50:00,50.6,50.61,50.55,50.55,63017.0,36.6285,36.6358,36.5923,36.5923,63017.0
2021-09-10 10:55:00,50.51,50.58,50.51,50.54,77738.0,36.5634,36.614,36.5634,36.5851,77738.0
2021-09-10 11:00:00,50.54,50.58,50.52,50.55,28291.0,36.5851,36.614,36.5706,36.5923,28291.0
2021-09-10 11:05:00,50.55,50.55,50.48,50.51,50904.0,36.5923,36.5923,36.5417,36.5634,50904.0
2021-09-10 11:10:00,50.52,50.53,50.5,50.53,17145.0,36.5706,36.5778,36.5561,36.5778,17145.0
2021-09-10 11:15:00,50.52,50.56,50.51,50.54,24072.0,36.5706,36.5996,36.5634,36.5851,24072.0
2021-09-10 11:20:00,50.54,50.55,50.5,50.51,33570.0,36.5851,36.5923,36.5561,36.5634,33570.0
2021-09-10 11:25:00,50.52,50.56,50.5,50.55,72560.0,36.5706,36.5996,36.5561,36.5923,72560.0
2021-09-10 11:30:00,50.55,50.61,50.53,50.53,54141.0,36.5923,36.6358,36.5778,36.5778,54141.0
2021-09-10 11:35:00,50.53,50.57,50.53,50.55,39883.0,36.5778,36.6068,36.5778,36.5923,39883.0
2021-09-10 11:40:00,50.55,50.59,50.55,50.58,20394.0,36.5923,36.6213,36.5923,36.614,20394.0
2021-09-10 11:45:00,50.57,50.63,50.56,50.6,54539.0,36.6068,36.6502,36.5996,36.6285,54539.0
2021-09-10 11:50:00,50.6,50.6,50.56,50.59,34100.0,36.6285,36.6285,36.5996,36.6213,34100.0
2021-09-10 11:55:00,50.59,50.62,50.59,50.62,36400.0,36.6213,36.643,36.6213,36.643,36400.0
2021-09-10 12:00:00,50.61,50.64,50.59,50.64,23670.0,36.6358,36.6575,36.6213,36.6575,23670.0
2021-09-10 12:05:00,50.64,50.69,50.64,50.69,23018.0,36.6575,36.6937,36.6575,36.6937,23018.0
2021-09-10 12:10:00,50.69,50.72,50.67,50.72,38955.0,36.6937,36.7154,36.6792,36.7154,38955.0
2021-09-10 12:15:00,50.72,50.75,50.68,50.7,24266.0,36.7154,36.7371,36.6864,36.7009,24266.0
2021-09-10 12:20:00,50.69,50.72,50.69,50.71,21079.0,36.6937,36.7154,36.6937,36.7081,21079.0
2021-09-10 12:25:00,50.72,50.76,50.7,50.74,72124.0,36.7154,36.7443,36.7009,36.7299,72124.0
2021-09-10 12:30:00,50.75,50.75,50.72,50.74,14568.0,36.7371,36.7371,36.7154,36.7299,14568.0
2021-09-10 12:35:00,50.75,50.78,50.74,50.76,25611.0,36.7371,36.7588,36.7299,36.7443,25611.0
2021-09-10 12:40:00,50.76,50.77,50.73,50.74,66156.0,36.7443,36.7516,36.7226,36.7299,66156.0
2021-09-10 12:45:00,50.74,50.77,50.74,50.76,14627.0,36.7299,36.7516,36.7299,36.7443,14627.0
2021-09-10 12:50:00,50.76,50.81,50.75,50.81,59121.0,36.7443,36.7805,36.7371,36.7805,59121.0
2021-09-10 12:55:00,50.8,50.81,50.8,50.8,16563.0,36.7733,36.7805,36.7733,36.7733,16563.0
2021-09-10 13:00:00,50.81,50.84,50.8,50.84,30929.0,36.7805,36.8022,36.7733,36.8022,30929.0
2021-09-10 13:05:00,50.83,50.83,50.81,50.83,38564.0,36.795,36.795,36.7805,36.795,38564.0
2021-09-10 13:10:00,50.83,50.84,50.81,50.82,34992.0,36.795,36.8022,36.7805,36.7878,34992.0
2021-09-10 13:15:00,50.82,50.82,50.67,50.79,289123.0,36.7878,36.7878,36.6792,36.7661,289123.0
2021-09-10 13:20:00,50.8,50.86,50.8,50.82,67020.0,36.7733,36.8167,36.7733,36.7878,67020.0
2021-09-10 13:25:00,50.82,50.86,50.81,50.85,20465.0,36.7878,36.8167,36.7805,36.8095,20465.0
2021-09-10 13:30:00,50.85,50.86,50.83,50.84,36651.0,36.8095,36.8167,36.795,36.8022,36651.0
2021-09-10 13:35:00,50.84,50.91,50.84,50.87,133943.0,36.8022,36.8529,36.8022,36.824,133943.0
2021-09-10 13:40:00,50.88,50.88,50.85,50.87,20335.0,36.8312,36.8312,36.8095,36.824,20335.0
2021-09-10 13:45:00,50.88,50.91,50.87,50.9,36035.0,36.8312,36.8529,36.824,36.8457,36035.0
2021-09-10 13:50:00,50.9,50.93,50.88,50.91,44762.0,36.8457,36.8674,36.8312,36.8529,44762.0
2021-09-10 13:55:00,50.92,50.93,50.9,50.92,52179.0,36.8602,36.8674,36.8457,36.8602,52179.0
2021-09-10 14:00:00,50.92,50.93,50.89,50.91,53862.0,36.8602,36.8674,36.8384,36.8529,53862.0
2021-09-10 14:05:00,50.91,50.95,50.9,50.93,33125.0,36.8529,36.8819,36.8457,36.8674,33125.0
2021-09-10 14:10:00,50.93,50.95,50.9,50.91,26160.0,36.8674,36.8819,36.8457,36.8529,26160.0
2021-09-10 14:15:00,50.91,50.94,50.91,50.92,68273.0,36.8529,36.8746,36.8529,36.8602,68273.0
2021-09-10 14:20:00,50.91,50.95,50.88,50.95,32914.0,36.8529,36.8819,36.8312,36.8819,32914.0
2021-09-10 14:25:00,50.94,50.96,50.93,50.93,30855.0,36.8746,36.8891,36.8674,36.8674,30855.0
2021-09-10 14:30:00,50.94,50.96,50.91,50.91,40922.0,36.8746,36.8891,36.8529,36.8529,40922.0
2021-09-10 14:35:00,50.92,50.94,50.91,50.91,30167.0,36.8602,36.8746,36.8529,36.8529,30167.0
2021-09-10 14:40:00,50.92,50.92,50.88,50.9,28702.0,36.8602,36.8602,36.8312,36.8457,28702.0
2021-09-10 14:45:00,50.91,50.92,50.88,50.91,41237.0,36.8529,36.8602,36.8312,36.8529,41237.0
2021-09-10 14:50:00,50.91,50.94,50.9,50.93,28135.0,36.8529,36.8746,36.8457,36.8674,28135.0
2021-09-10 14:55:00,50.92,50.93,50.91,50.91,27437.0,36.8602,36.8674,36.8529,36.8529,27437.0
2021-09-10 15:00:00,50.91,50.91,50.87,50.88,31760.0,36.8529,36.8529,36.824,36.8312,31760.0
2021-09-10 15:05:00,50.88,50.91,50.87,50.88,41090.0,36.8312,36.8529,36.824,36.8312,41090.0
2021-09-10 15:10:00,50.88,50.91,50.86,50.91,29433.0,36.8312,36.8529,36.8167,36.8529,29433.0
2021-09-10 15:15:00,50.91,50.91,50.83,50.85,65445.0,36.8529,36.8529,36.795,36.8095,65445.0
2021-09-10 15:20:00,50.85,50.87,50.82,50.85,40908.0,36.8095,36.824,36.7878,36.8095,40908.0
2021-09-10 15:25:00,50.84,50.87,50.84,50.85,52682.0,36.8022,36.824,36.8022,36.8095,52682.0
2021-09-10 15:30:00,50.86,50.87,50.84,50.85,40888.0,36.8167,36.824,36.8022,36.8095,40888.0
2021-09-10 15:35:00,50.85,50.85,50.75,50.76,107466.0,36.8095,36.8095,36.7371,36.7443,107466.0
2021-09-10 15:40:00,50.76,50.76,50.69,50.73,101293.0,36.7443,36.7443,36.6937,36.7226,101293.0
2021-09-10 15:45:00,50.72,50.73,50.66,50.66,115959.0,36.7154,36.7226,36.6719,36.6719,115959.0
2021-09-10 15:50:00,50.66,50.68,50.63,50.64,154250.0,36.6719,36.6864,36.6502,36.6575,154250.0
2021-09-10 15:55:00,50.64,50.65,50.57,50.6,366282.0,36.6575,36.6647,36.6068,36.6285,366282.0
2021-09-13 09:30:00,50.8,50.9,50.63,50.71,352549.0,36.7733,36.8457,36.6502,36.7081,352549.0
2021-09-13 09:35:00,50.74,50.89,50.68,50.82,200032.0,36.7299,36.8384,36.6864,36.7878,200032.0
2021-09-13 09:40:00,50.82,50.86,50.68,50.68,176783.0,36.7878,36.8167,36.6864,36.6864,176783.0
2021-09-13 09:45:00,50.68,50.69,50.58,50.6,310449.0,36.6864,36.6937,36.614,36.6285,310449.0
2021-09-13 09:50:00,50.6,50.68,50.58,50.67,136337.0,36.6285,36.6864,36.614,36.6792,136337.0
2021-09-13 09:55:00,50.68,50.76,50.68,50.69,184333.0,36.6864,36.7443,36.6864,36.6937,184333.0
2021-09-13 10:00:00,50.69,50.72,50.55,50.57,247829.0,36.6937,36.7154,36.5923,36.6068,247829.0
2021-09-13 10:05:00,50.56,50.63,50.53,50.57,171429.0,36.5996,36.6502,36.5778,36.6068,171429.0
2021-09-13 10:10:00,50.58,50.58,50.4,50.41,347685.0,36.614,36.614,36.4837,36.491,347685.0
2021-09-13 10:15:00,50.42,50.53,50.42,50.46,124704.0,36.4982,36.5778,36.4982,36.5272,124704.0
2021-09-13 10:20:00,50.45,50.49,50.34,50.35,162152.0,36.5199,36.5489,36.4403,36.4475,162152.0
2021-09-13 10:25:00,50.35,50.4,50.33,50.39,108214.0,36.4475,36.4837,36.4331,36.4765,108214.0
2021-09-13 10:30:00,50.4,50.48,50.38,50.43,134805.0,36.4837,36.5417,36.4693,36.5055,134805.0
2021-09-13 10:35:00,50.42,50.49,50.4,50.48,96693.0,36.4982,36.5489,36.4837,36.5417,96693.0
2021-09-13 10:40:00,50.48,50.48,50.33,50.34,129974.0,36.5417,36.5417,36.4331,36.4403,129974.0
2021-09-13 10:45:00,50.34,50.43,50.3,50.31,121284.0,36.4403,36.5055,36.4114,36.4186,121284.0
2021-09-13 10:50:00,50.31,50.36,50.28,50.33,113161.0,36.4186,36.4548,36.3969,36.4331,113161.0
2021-09-13 10:55:00,50.33,50.39,50.31,50.32,96006.0,36.4331,36.4765,36.4186,36.4258,96006.0
2021-09-13 11:00:00,50.32,50.33,50.15,50.19,135767.0,36.4258,36.4331,36.3028,36.3317,135767.0
2021-09-13 11:05:00,50.2,50.29,50.18,50.27,105045.0,36.339,36.4041,36.3245,36.3896,105045.0
2021-09-13 11:10:00,50.26,50.26,50.18,50.21,116493.0,36.3824,36.3824,36.3245,36.3462,116493.0
2021-09-13 11:15:00,50.21,50.26,50.18,50.25,101321.0,36.3462,36.3824,36.3245,36.3752,101321.0
2021-09-13 11:20:00,50.24,50.27,50.21,50.26,51263.0,36.3679,36.3896,36.3462,36.3824,51263.0
2021-09-13 11:25:00,50.26,50.27,50.2,50.26,77608.0,36.3824,36.3896,36.339,36.3824,77608.0
2021-09-13 11:30:00,50.27,50.31,50.23,50.29,148512.0,36.3896,36.4186,36.3607,36.4041,148512.0
2021-09-13 11:35:00,50.29,50.33,50.22,50.32,56149.0,36.4041,36.4331,36.3534,36.4258,56149.0
2021-09-13 11:40:00,50.33,50.34,50.27,50.32,62845.0,36.4331,36.4403,36.3896,36.4258,62845.0
2021-09-13 11:45:00,50.32,50.35,50.29,50.3,68229.0,36.4258,36.4475,36.4041,36.4114,68229.0
2021-09-13 11:50:00,50.3,50.31,50.26,50.27,53401.0,36.4114,36.4186,36.3824,36.3896,53401.0
2021-09-13 11:55:00,50.26,50.32,50.25,50.26,49295.0,36.3824,36.4258,36.3752,36.3824,49295.0
2021-09-13 12:00:00,50.27,50.27,50.2,50.25,132500.0,36.3896,36.3896,36.339,36.3752,132500.0
2021-09-13 12:05:00,50.25,50.26,50.2,50.22,88039.0,36.3752,36.3824,36.339,36.3534,88039.0
2021-09-13 12:10:00,50.22,50.27,50.21,50.25,43883.0,36.3534,36.3896,36.3462,36.3752,43883.0
2021-09-13 12:15:00,50.23,50.26,50.21,50.24,82870.0,36.3607,36.3824,36.3462,36.3679,82870.0
2021-09-13 12:20:00,50.24,50.26,50.21,50.22,34358.0,36.3679,36.3824,36.3462,36.3534,34358.0
2021-09-13 12:25:00,50.22,50.25,50.18,50.18,81921.0,36.3534,36.3752,36.3245,36.3245,81921.0
2021-09-13 12:30:00,50.18,50.2,50.15,50.16,51951.0,36.3245,36.339,36.3028,36.31,51951.0
2021-09-13 12:35:00,50.15,50.17,50.12,50.13,53906.0,36.3028,36.3172,36.2811,36.2883,53906.0
2021-09-13 12:40:00,50.12,50.13,50.08,50.09,82776.0,36.2811,36.2883,36.2521,36.2593,82776.0
2021-09-13 12:45:00,50.09,50.11,50.07,50.08,76731.0,36.2593,36.2738,36.2449,36.2521,76731.0
2021-09-13 12:50:00,50.09,50.14,50.08,50.09,66015.0,36.2593,36.2955,36.2521,36.2593,66015.0
2021-09-13 12:55:00,50.09,50.1,50.07,50.08,29770.0,36.2593,36.2666,36.2449,36.2521,29770.0
2021-09-13 13:00:00,50.08,50.11,50.06,50.07,78953.0,36.2521,36.2738,36.2376,36.2449,78953.0
2021-09-13 13:05:00,50.07,50.11,50.06,50.07,96494.0,36.2449,36.2738,36.2376,36.2449,96494.0
2021-09-13 13:10:00,50.06,50.08,50.03,50.04,92898.0,36.2376,36.2521,36.2159,36.2231,92898.0
2021-09-13 13:15:00,50.04,50.08,50.04,50.07,54970.0,36.2231,36.2521,36.2231,36.2449,54970.0
2021-09-13 13:20:00,50.08,50.13,50.07,50.12,60644.0,36.2521,36.2883,36.2449,36.2811,60644.0
2021-09-13 13:25:00,50.12,50.14,50.1,50.11,46749.0,36.2811,36.2955,36.2666,36.2738,46749.0
2021-09-13 13:30:00,50.11,50.15,50.08,50.11,75477.0,36.2738,36.3028,36.2521,36.2738,75477.0
2021-09-13 13:35:00,50.11,50.15,50.09,50.1,102782.0,36.2738,36.3028,36.2593,36.2666,102782.0
2021-09-13 13:40:00,50.1,50.11,50.07,50.08,36447.0,36.2666,36.2738,36.2449,36.2521,36447.0
2021-09-13 13:45:00,50.09,50.12,50.01,50.02,139516.0,36.2593,36.2811,36.2014,36.2087,139516.0
2021-09-13 13:50:00,50.03,50.07,49.99,50.03,194684.0,36.2159,36.2449,36.1869,36.2159,194684.0
2021-09-13 13:55:00,50.03,50.08,50.02,50.06,39703.0,36.2159,36.2521,36.2087,36.2376,39703.0
2021-09-13 14:00:00,50.07,50.1,50.06,50.07,58719.0,36.2449,36.2666,36.2376,36.2449,58719.0
2021-09-13 14:05:00,50.07,50.09,50.04,50.04,47982.0,36.2449,36.2593,36.2231,36.2231,47982.0
2021-09-13 14:10:00,50.04,50.05,50.0,50.01,111107.0,36.2231,36.2304,36.1942,36.2014,111107.0
2021-09-13 14:15:00,50.0,50.04,49.97,50.04,126604.0,36.1942,36.2231,36.1725,36.2231,126604.0
2021-09-13 14:20:00,50.03,50.04,50.0,50.02,62767.0,36.2159,36.2231,36.1942,36.2087,62767.0
2021-09-13 14:25:00,50.02,50.06,50.0,50.02,112229.0,36.2087,36.2376,36.1942,36.2087,112229.0
2021-09-13 14:30:00,50.02,50.02,49.95,49.96,160640.0,36.2087,36.2087,36.158,36.1652,160640.0
2021-09-13 14:35:00,49.96,49.97,49.93,49.95,54270.0,36.1652,36.1725,36.1435,36.158,54270.0
2021-09-13 14:40:00,49.95,50.01,49.94,49.98,197192.0,36.158,36.2014,36.1508,36.1797,197192.0
2021-09-13 14:45:00,49.98,50.04,49.97,50.01,86538.0,36.1797,36.2231,36.1725,36.2014,86538.0
2021-09-13 14:50:00,50.01,50.05,49.99,50.03,48237.0,36.2014,36.2304,36.1869,36.2159,48237.0
2021-09-13 14:55:00,50.02,50.05,50.01,50.04,50488.0,36.2087,36.2304,36.2014,36.2231,50488.0
2021-09-13 15:00:00,50.04,50.04,49.96,49.98,71582.0,36.2231,36.2231,36.1652,36.1797,71582.0
2021-09-13 15:05:00,49.97,50.03,49.96,50.01,84537.0,36.1725,36.2159,36.1652,36.2014,84537.0
2021-09-13 15:10:00,50.01,50.11,50.0,50.1,101964.0,36.2014,36.2738,36.1942,36.2666,101964.0
2021-09-13 15:15:00,50.09,50.13,50.07,50.11,58836.0,36.2593,36.2883,36.2449,36.2738,58836.0
2021-09-13 15:20:00,50.11,50.13,50.07,50.12,86772.0,36.2738,36.2883,36.2449,36.2811,86772.0
2021-09-13 15:25:00,50.12,50.17,50.1,50.16,59601.0,36.2811,36.3172,36.2666,36.31,59601.0
2021-09-13 15:30:00,50.16,50.17,50.13,50.16,114983.0,36.31,36.3172,36.2883,36.31,114983.0
2021-09-13 15:35:00,50.16,50.17,50.15,50.15,58148.0,36.31,36.3172,36.3028,36.3028,58148.0
2021-09-13 15:40:00,50.16,50.16,50.09,50.09,91326.0,36.31,36.31,36.2593,36.2593,91326.0
2021-09-13 15:45:00,50.09,50.12,50.06,50.07,113610.0,36.2593,36.2811,36.2376,36.2449,113610.0
2021-09-13 15:50:00,50.07,50.13,50.06,50.1,283064.0,36.2449,36.2883,36.2376,36.2666,283064.0
2021-09-13 15:55:00,50.1,50.11,50.05,50.08,659538.0,36.2666,36.2738,36.2304,36.2521,659538.0
2021-09-14 09:30:00,49.13,49.34,49.01,49.19,323695.0,36.2261,36.381,36.1377,36.2704,323695.0
2021-09-14 09:35:00,49.2,49.24,49.12,49.17,113787.0,36.2778,36.3072,36.2188,36.2556,113787.0
2021-09-14 09:40:00,49.17,49.18,49.06,49.09,125946.0,36.2556,36.263,36.1745,36.1966,125946.0
2021-09-14 09:45:00,49.08,49.09,49.0,49.04,123134.0,36.1893,36.1966,36.1303,36.1598,123134.0
2021-09-14 09:50:00,49.03,49.04,48.79,48.82,152946.0,36.1524,36.1598,35.9754,35.9976,152946.0
2021-09-14 09:55:00,48.83,48.87,48.68,48.72,137019.0,36.0049,36.0344,35.8943,35.9238,137019.0
2021-09-14 10:00:00,48.72,48.72,48.56,48.61,197922.0,35.9238,35.9238,35.8058,35.8427,197922.0
2021-09-14 10:05:00,48.62,48.67,48.6,48.63,93414.0,35.8501,35.887,35.8353,35.8575,93414.0
2021-09-14 10:10:00,48.62,48.69,48.59,48.69,92152.0,35.8501,35.9017,35.828,35.9017,92152.0
2021-09-14 10:15:00,48.69,48.72,48.65,48.65,61009.0,35.9017,35.9238,35.8722,35.8722,61009.0
2021-09-14 10:20:00,48.65,48.66,48.56,48.56,69738.0,35.8722,35.8796,35.8058,35.8058,69738.0
2021-09-14 10:25:00,48.55,48.59,48.52,48.56,57328.0,35.7985,35.828,35.7764,35.8058,57328.0
2021-09-14 10:30:00,48.56,48.56,48.46,48.48,92378.0,35.8058,35.8058,35.7321,35.7469,92378.0
2021-09-14 10:35:00,48.48,48.52,48.46,48.47,73391.0,35.7469,35.7764,35.7321,35.7395,73391.0
2021-09-14 10:40:00,48.47,48.47,48.41,48.44,83146.0,35.7395,35.7395,35.6952,35.7174,83146.0
2021-09-14 10:45:00,48.44,48.57,48.43,48.54,187620.0,35.7174,35.8132,35.71,35.7911,187620.0
2021-09-14 10:50:00,48.54,48.6,48.51,48.58,77047.0,35.7911,35.8353,35.769,35.8206,77047.0
2021-09-14 10:55:00,48.58,48.61,48.55,48.57,81647.0,35.8206,35.8427,35.7985,35.8132,81647.0
2021-09-14 11:00:00,48.57,48.63,48.57,48.61,83870.0,35.8132,35.8575,35.8132,35.8427,83870.0
2021-09-14 11:05:00,48.61,48.66,48.59,48.65,69421.0,35.8427,35.8796,35.828,35.8722,69421.0
2021-09-14 11:10:00,48.64,48.73,48.63,48.69,79661.0,35.8648,35.9312,35.8575,35.9017,79661.0
2021-09-14 11:15:00,48.68,48.68,48.61,48.62,53464.0,35.8943,35.8943,35.8427,35.8501,53464.0
2021-09-14 11:20:00,48.62,48.63,48.59,48.59,55822.0,35.8501,35.8575,35.828,35.828,55822.0
2021-09-14 11:25:00,48.6,48.66,48.58,48.65,43409.0,35.8353,35.8796,35.8206,35.8722,43409.0
2021-09-14 11:30:00,48.65,48.69,48.64,48.65,82476.0,35.8722,35.9017,35.8648,35.8722,82476.0
2021-09-14 11:35:00,48.64,48.65,48.53,48.56,70743.0,35.8648,35.8722,35.7837,35.8058,70743.0
2021-09-14 11:40:00,48.57,48.6,48.55,48.58,73509.0,35.8132,35.8353,35.7985,35.8206,73509.0
2021-09-14 11:45:00,48.58,48.63,48.54,48.55,62095.0,35.8206,35.8575,35.7911,35.7985,62095.0
2021-09-14 11:50:00,48.55,48.56,48.49,48.51,57392.0,35.7985,35.8058,35.7542,35.769,57392.0
2021-09-14 11:55:00,48.5,48.56,48.5,48.55,60648.0,35.7616,35.8058,35.7616,35.7985,60648.0
2021-09-14 12:00:00,48.56,48.6,48.53,48.59,45256.0,35.8058,35.8353,35.7837,35.828,45256.0
2021-09-14 12:05:00,48.59,48.64,48.59,48.64,41972.0,35.828,35.8648,35.828,35.8648,41972.0
2021-09-14 12:10:00,48.64,48.72,48.63,48.72,54504.0,35.8648,35.9238,35.8575,35.9238,54504.0
2021-09-14 12:15:00,48.72,48.76,48.71,48.75,69595.0,35.9238,35.9533,35.9165,35.9459,69595.0
2021-09-14 12:20:00,48.75,48.75,48.67,48.69,45362.0,35.9459,35.9459,35.887,35.9017,45362.0
2021-09-14 12:25:00,48.69,48.74,48.68,48.69,33077.0,35.9017,35.9386,35.8943,35.9017,33077.0
2021-09-14 12:30:00,48.7,48.7,48.66,48.68,27794.0,35.9091,35.9091,35.8796,35.8943,27794.0
2021-09-14 12:35:00,48.67,48.69,48.6,48.61,60856.0,35.887,35.9017,35.8353,35.8427,60856.0
2021-09-14 12:40:00,48.61,48.63,48.59,48.61,65944.0,35.8427,35.8575,35.828,35.8427,65944.0
2021-09-14 12:45:00,48.61,48.66,48.58,48.64,58478.0,35.8427,35.8796,35.8206,35.8648,58478.0
2021-09-14 12:50:00,48.64,48.68,48.63,48.65,41815.0,35.8648,35.8943,35.8575,35.8722,41815.0
2021-09-14 12:55:00,48.66,48.7,48.64,48.66,78077.0,35.8796,35.9091,35.8648,35.8796,78077.0
2021-09-14 13:00:00,48.67,48.67,48.64,48.64,22453.0,35.887,35.887,35.8648,35.8648,22453.0
2021-09-14 13:05:00,48.65,48.65,48.52,48.52,47788.0,35.8722,35.8722,35.7764,35.7764,47788.0
2021-09-14 13:10:00,48.53,48.55,48.52,48.52,33871.0,35.7837,35.7985,35.7764,35.7764,33871.0
2021-09-14 13:15:00,48.52,48.59,48.51,48.58,36715.0,35.7764,35.828,35.769,35.8206,36715.0
2021-09-14 13:20:00,48.58,48.61,48.56,48.57,35318.0,35.8206,35.8427,35.8058,35.8132,35318.0
2021-09-14 13:25:00,48.56,48.59,48.56,48.58,24545.0,35.8058,35.828,35.8058,35.8206,24545.0
2021-09-14 13:30:00,48.58,48.59,48.54,48.56,56546.0,35.8206,35.828,35.7911,35.8058,56546.0
2021-09-14 13:35:00,48.56,48.59,48.56,48.58,19613.0,35.8058,35.828,35.8058,35.8206,19613.0
2021-09-14 13:40:00,48.59,48.61,48.56,48.59,46538.0,35.828,35.8427,35.8058,35.828,46538.0
2021-09-14 13:45:00,48.58,48.59,48.54,48.57,33140.0,35.8206,35.828,35.7911,35.8132,33140.0
2021-09-14 13:50:00,48.56,48.59,48.55,48.57,36243.0,35.8058,35.828,35.7985,35.8132,36243.0
2021-09-14 13:55:00,48.57,48.57,48.51,48.52,34117.0,35.8132,35.8132,35.769,35.7764,34117.0
2021-09-14 14:00:00,48.52,48.52,48.46,48.47,58572.0,35.7764,35.7764,35.7321,35.7395,58572.0
2021-09-14 14:05:00,48.47,48.49,48.46,48.47,21438.0,35.7395,35.7542,35.7321,35.7395,21438.0
2021-09-14 14:10:00,48.48,48.48,48.42,48.43,42465.0,35.7469,35.7469,35.7026,35.71,42465.0
2021-09-14 14:15:00,48.42,48.43,48.4,48.42,42600.0,35.7026,35.71,35.6879,35.7026,42600.0
2021-09-14 14:20:00,48.42,48.42,48.38,48.38,59404.0,35.7026,35.7026,35.6731,35.6731,59404.0
2021-09-14 14:25:00,48.39,48.46,48.38,48.46,88388.0,35.6805,35.7321,35.6731,35.7321,88388.0
2021-09-14 14:30:00,48.46,48.49,48.45,48.46,49029.0,35.7321,35.7542,35.7247,35.7321,49029.0
2021-09-14 14:35:00,48.46,48.47,48.43,48.46,46656.0,35.7321,35.7395,35.71,35.7321,46656.0
2021-09-14 14:40:00,48.47,48.5,48.46,48.49,48735.0,35.7395,35.7616,35.7321,35.7542,48735.0
2021-09-14 14:45:00,48.48,48.49,48.46,48.47,55632.0,35.7469,35.7542,35.7321,35.7395,55632.0
2021-09-14 14:50:00,48.47,48.5,48.45,48.49,23854.0,35.7395,35.7616,35.7247,35.7542,23854.0
2021-09-14 14:55:00,48.5,48.53,48.49,48.52,41284.0,35.7616,35.7837,35.7542,35.7764,41284.0
2021-09-14 15:00:00,48.51,48.53,48.47,48.47,56789.0,35.769,35.7837,35.7395,35.7395,56789.0
2021-09-14 15:05:00,48.48,48.5,48.47,48.49,28939.0,35.7469,35.7616,35.7395,35.7542,28939.0
2021-09-14 15:10:00,48.48,48.51,48.46,48.46,45941.0,35.7469,35.769,35.7321,35.7321,45941.0
2021-09-14 15:15:00,48.47,48.48,48.43,48.44,47943.0,35.7395,35.7469,35.71,35.7174,47943.0
2021-09-14 15:20:00,48.44,48.49,48.42,48.44,64952.0,35.7174,35.7542,35.7026,35.7174,64952.0
2021-09-14 15:25:00,48.44,48.44,48.41,48.41,89386.0,35.7174,35.7174,35.6952,35.6952,89386.0
2021-09-14 15:30:00,48.42,48.43,48.38,48.41,106678.0,35.7026,35.71,35.6731,35.6952,106678.0
2021-09-14 15:35:00,48.41,48.41,48.36,48.41,97678.0,35.6952,35.6952,35.6584,35.6952,97678.0
2021-09-14 15:40:00,48.4,48.48,48.38,48.46,109650.0,35.6879,35.7469,35.6731,35.7321,109650.0
2021-09-14 15:45:00,48.46,48.49,48.4,48.43,120716.0,35.7321,35.7542,35.6879,35.71,120716.0
2021-09-14 15:50:00,48.43,48.52,48.4,48.5,152379.0,35.71,35.7764,35.6879,35.7616,152379.0
2021-09-14 15:55:00,48.5,48.5,48.33,48.38,650006.0,35.7616,35.7616,35.6363,35.6731,650006.0
2021-09-15 09:30:00,48.37,48.5,48.31,48.41,267267.0,35.6658,35.7616,35.6215,35.6952,267267.0
2021-09-15 09:35:00,48.42,48.54,48.41,48.51,104391.0,35.7026,35.7911,35.6952,35.769,104391.0
2021-09-15 09:40:00,48.5,48.7,48.45,48.69,62661.0,35.7616,35.9091,35.7247,35.9017,62661.0
2021-09-15 09:45:00,48.69,48.8,48.67,48.8,61797.0,35.9017,35.9828,35.887,35.9828,61797.0
2021-09-15 09:50:00,48.8,48.95,48.8,48.94,109122.0,35.9828,36.0934,35.9828,36.086,109122.0
2021-09-15 09:55:00,48.94,48.99,48.88,48.91,162986.0,36.086,36.1229,36.0418,36.0639,162986.0
2021-09-15 10:00:00,48.9,48.91,48.86,48.9,65971.0,36.0565,36.0639,36.0271,36.0565,65971.0
2021-09-15 10:05:00,48.91,48.91,48.75,48.77,134489.0,36.0639,36.0639,35.9459,35.9607,134489.0
2021-09-15 10:10:00,48.77,48.85,48.76,48.85,40250.0,35.9607,36.0197,35.9533,36.0197,40250.0
2021-09-15 10:15:00,48.84,48.93,48.8,48.93,41066.0,36.0123,36.0787,35.9828,36.0787,41066.0
2021-09-15 10:20:00,48.93,48.95,48.88,48.95,36003.0,36.0787,36.0934,36.0418,36.0934,36003.0
2021-09-15 10:25:00,48.95,48.97,48.9,48.93,33390.0,36.0934,36.1082,36.0565,36.0787,33390.0
2021-09-15 10:30:00,48.93,49.0,48.89,48.9,63617.0,36.0787,36.1303,36.0492,36.0565,63617.0
2021-09-15 10:35:00,48.89,48.95,48.89,48.92,44916.0,36.0492,36.0934,36.0492,36.0713,44916.0
2021-09-15 10:40:00,48.92,48.94,48.86,48.89,40113.0,36.0713,36.086,36.0271,36.0492,40113.0
2021-09-15 10:45:00,48.89,48.98,48.89,48.97,46605.0,36.0492,36.1155,36.0492,36.1082,46605.0
2021-09-15 10:50:00,48.97,49.03,48.96,48.99,73041.0,36.1082,36.1524,36.1008,36.1229,73041.0
2021-09-15 10:55:00,49.0,49.09,48.99,49.08,40382.0,36.1303,36.1966,36.1229,36.1893,40382.0
2021-09-15 11:00:00,49.09,49.09,48.99,49.06,57695.0,36.1966,36.1966,36.1229,36.1745,57695.0
2021-09-15 11:05:00,49.06,49.12,49.06,49.1,36641.0,36.1745,36.2188,36.1745,36.204,36641.0
2021-09-15 11:10:00,49.09,49.1,49.03,49.07,65135.0,36.1966,36.204,36.1524,36.1819,65135.0
2021-09-15 11:15:00,49.06,49.1,49.04,49.1,64056.0,36.1745,36.204,36.1598,36.204,64056.0
2021-09-15 11:20:00,49.09,49.12,49.07,49.1,78695.0,36.1966,36.2188,36.1819,36.204,78695.0
2021-09-15 11:25:00,49.1,49.13,49.08,49.13,42218.0,36.204,36.2261,36.1893,36.2261,42218.0
2021-09-15 11:30:00,49.14,49.14,49.04,49.05,65963.0,36.2335,36.2335,36.1598,36.1672,65963.0
2021-09-15 11:35:00,49.04,49.12,49.04,49.08,53861.0,36.1598,36.2188,36.1598,36.1893,53861.0
2021-09-15 11:40:00,49.09,49.09,49.05,49.05,9241.0,36.1966,36.1966,36.1672,36.1672,9241.0
2021-09-15 11:45:00,49.05,49.06,49.0,49.02,47758.0,36.1672,36.1745,36.1303,36.145,47758.0
2021-09-15 11:50:00,49.01,49.03,48.98,49.03,33062.0,36.1377,36.1524,36.1155,36.1524,33062.0
2021-09-15 11:55:00,49.02,49.07,49.01,49.07,28618.0,36.145,36.1819,36.1377,36.1819,28618.0
2021-09-15 12:00:00,49.06,49.07,49.02,49.05,30308.0,36.1745,36.1819,36.145,36.1672,30308.0
2021-09-15 12:05:00,49.05,49.07,49.04,49.06,20122.0,36.1672,36.1819,36.1598,36.1745,20122.0
2021-09-15 12:10:00,49.06,49.1,49.05,49.08,48664.0,36.1745,36.204,36.1672,36.1893,48664.0
2021-09-15 12:15:00,49.08,49.09,49.04,49.09,30906.0,36.1893,36.1966,36.1598,36.1966,30906.0
2021-09-15 12:20:00,49.09,49.14,49.08,49.14,50261.0,36.1966,36.2335,36.1893,36.2335,50261.0
2021-09-15 12:25:00,49.13,49.16,49.06,49.07,62560.0,36.2261,36.2483,36.1745,36.1819,62560.0
2021-09-15 12:30:00,49.07,49.13,49.07,49.12,26961.0,36.1819,36.2261,36.1819,36.2188,26961.0
2021-09-15 12:35:00,49.13,49.17,49.11,49.16,27817.0,36.2261,36.2556,36.2114,36.2483,27817.0
2021-09-15 12:40:00,49.16,49.26,49.15,49.25,96909.0,36.2483,36.322,36.2409,36.3146,96909.0
2021-09-15 12:45:00,49.25,49.25,49.18,49.22,58483.0,36.3146,36.3146,36.263,36.2925,58483.0
2021-09-15 12:50:00,49.22,49.23,49.2,49.21,16783.0,36.2925,36.2999,36.2778,36.2851,16783.0
2021-09-15 12:55:00,49.21,49.22,49.17,49.17,23192.0,36.2851,36.2925,36.2556,36.2556,23192.0
2021-09-15 13:00:00,49.17,49.24,49.17,49.24,28918.0,36.2556,36.3072,36.2556,36.3072,28918.0
2021-09-15 13:05:00,49.23,49.26,49.19,49.2,40511.0,36.2999,36.322,36.2704,36.2778,40511.0
2021-09-15 13:10:00,49.2,49.24,49.19,49.24,23860.0,36.2778,36.3072,36.2704,36.3072,23860.0
2021-09-15 13:15:00,49.24,49.24,49.19,49.2,18143.0,36.3072,36.3072,36.2704,36.2778,18143.0
2021-09-15 13:20:00,49.21,49.25,49.2,49.24,29425.0,36.2851,36.3146,36.2778,36.3072,29425.0
2021-09-15 13:25:00,49.25,49.26,49.2,49.2,28510.0,36.3146,36.322,36.2778,36.2778,28510.0
2021-09-15 13:30:00,49.2,49.24,49.19,49.23,24220.0,36.2778,36.3072,36.2704,36.2999,24220.0
2021-09-15 13:35:00,49.23,49.24,49.2,49.21,19465.0,36.2999,36.3072,36.2778,36.2851,19465.0
2021-09-15 13:40:00,49.2,49.25,49.2,49.24,14252.0,36.2778,36.3146,36.2778,36.3072,14252.0
2021-09-15 13:45:00,49.24,49.28,49.23,49.25,38017.0,36.3072,36.3367,36.2999,36.3146,38017.0
2021-09-15 13:50:00,49.25,49.28,49.24,49.27,48512.0,36.3146,36.3367,36.3072,36.3294,48512.0
2021-09-15 13:55:00,49.26,49.27,49.22,49.24,17287.0,36.322,36.3294,36.2925,36.3072,17287.0
2021-09-15 14:00:00,49.23,49.25,49.19,49.2,23185.0,36.2999,36.3146,36.2704,36.2778,23185.0
2021-09-15 14:05:00,49.2,49.23,49.2,49.22,21945.0,36.2778,36.2999,36.2778,36.2925,21945.0
2021-09-15 14:10:00,49.22,49.22,49.19,49.19,17469.0,36.2925,36.2925,36.2704,36.2704,17469.0
2021-09-15 14:15:00,49.19,49.21,49.14,49.15,20585.0,36.2704,36.2851,36.2335,36.2409,20585.0
2021-09-15 14:20:00,49.15,49.17,49.14,49.16,18945.0,36.2409,36.2556,36.2335,36.2483,18945.0
2021-09-15 14:25:00,49.16,49.21,49.16,49.18,33067.0,36.2483,36.2851,36.2483,36.263,33067.0
2021-09-15 14:30:00,49.18,49.2,49.17,49.2,14457.0,36.263,36.2778,36.2556,36.2778,14457.0
2021-09-15 14:35:00,49.2,49.25,49.19,49.24,27286.0,36.2778,36.3146,36.2704,36.3072,27286.0
2021-09-15 14:40:00,49.24,49.24,49.2,49.2,18683.0,36.3072,36.3072,36.2778,36.2778,18683.0
2021-09-15 14:45:00,49.21,49.26,49.21,49.26,29144.0,36.2851,36.322,36.2851,36.322,29144.0
2021-09-15 14:50:00,49.25,49.27,49.22,49.23,27923.0,36.3146,36.3294,36.2925,36.2999,27923.0
2021-09-15 14:55:00,49.23,49.24,49.2,49.2,21202.0,36.2999,36.3072,36.2778,36.2778,21202.0
2021-09-15 15:00:00,49.21,49.21,49.17,49.21,23410.0,36.2851,36.2851,36.2556,36.2851,23410.0
2021-09-15 15:05:00,49.22,49.22,49.16,49.19,17652.0,36.2925,36.2925,36.2483,36.2704,17652.0
2021-09-15 15:10:00,49.18,49.22,49.17,49.22,30481.0,36.263,36.2925,36.2556,36.2925,30481.0
2021-09-15 15:15:00,49.22,49.24,49.19,49.21,40027.0,36.2925,36.3072,36.2704,36.2851,40027.0
2021-09-15 15:20:00,49.21,49.21,49.09,49.12,54981.0,36.2851,36.2851,36.1966,36.2188,54981.0
2021-09-15 15:25:00,49.12,49.13,49.07,49.08,46991.0,36.2188,36.2261,36.1819,36.1893,46991.0
2021-09-15 15:30:00,49.09,49.12,49.06,49.11,72051.0,36.1966,36.2188,36.1745,36.2114,72051.0
2021-09-15 15:35:00,49.11,49.15,49.1,49.13,65162.0,36.2114,36.2409,36.204,36.2261,65162.0
2021-09-15 15:40:00,49.13,49.14,49.1,49.13,58285.0,36.2261,36.2335,36.204,36.2261,58285.0
2021-09-15 15:45:00,49.13,49.22,49.12,49.21,123398.0,36.2261,36.2925,36.2188,36.2851,123398.0
2021-09-15 15:50:00,49.21,49.21,49.15,49.18,149200.0,36.2851,36.2851,36.2409,36.263,149200.0
2021-09-15 15:55:00,49.18,49.25,49.16,49.24,395350.0,36.263,36.3146,36.2483,36.3072,395350.0
2021-09-16 09:30:00,49.24,49.48,49.17,49.4,190428.0,36.3072,36.4842,36.2556,36.4252,190428.0
2021-09-16 09:35:00,49.41,49.48,49.31,49.39,140423.0,36.4326,36.4842,36.3589,36.4179,140423.0
2021-09-16 09:40:00,49.4,49.45,49.34,49.4,90907.0,36.4252,36.4621,36.381,36.4252,90907.0
2021-09-16 09:45:00,49.4,49.4,49.16,49.22,143301.0,36.4252,36.4252,36.2483,36.2925,143301.0
2021-09-16 09:50:00,49.22,49.24,49.09,49.09,74624.0,36.2925,36.3072,36.1966,36.1966,74624.0
2021-09-16 09:55:00,49.1,49.19,49.0,49.0,80600.0,36.204,36.2704,36.1303,36.1303,80600.0
2021-09-16 10:00:00,49.0,49.05,48.9,48.93,56431.0,36.1303,36.1672,36.0565,36.0787,56431.0
2021-09-16 10:05:00,48.94,48.95,48.87,48.91,57012.0,36.086,36.0934,36.0344,36.0639,57012.0
2021-09-16 10:10:00,48.91,48.92,48.85,48.87,77695.0,36.0639,36.0713,36.0197,36.0344,77695.0
2021-09-16 10:15:00,48.87,48.91,48.78,48.8,91615.0,36.0344,36.0639,35.9681,35.9828,91615.0
2021-09-16 10:20:00,48.8,48.8,48.68,48.68,82588.0,35.9828,35.9828,35.8943,35.8943,82588.0
2021-09-16 10:25:00,48.7,48.75,48.66,48.75,66287.0,35.9091,35.9459,35.8796,35.9459,66287.0
2021-09-16 10:30:00,48.74,48.75,48.68,48.74,58374.0,35.9386,35.9459,35.8943,35.9386,58374.0
2021-09-16 10:35:00,48.75,48.83,48.74,48.82,68232.0,35.9459,36.0049,35.9386,35.9976,68232.0
2021-09-16 10:40:00,48.82,48.82,48.74,48.75,41007.0,35.9976,35.9976,35.9386,35.9459,41007.0
2021-09-16 10:45:00,48.75,48.8,48.74,48.76,43761.0,35.9459,35.9828,35.9386,35.9533,43761.0
2021-09-16 10:50:00,48.76,48.78,48.7,48.71,63695.0,35.9533,35.9681,35.9091,35.9165,63695.0
2021-09-16 10:55:00,48.72,48.76,48.68,48.76,38297.0,35.9238,35.9533,35.8943,35.9533,38297.0
2021-09-16 11:00:00,48.75,48.81,48.74,48.77,65506.0,35.9459,35.9902,35.9386,35.9607,65506.0
2021-09-16 11:05:00,48.77,48.81,48.77,48.79,20388.0,35.9607,35.9902,35.9607,35.9754,20388.0
2021-09-16 11:10:00,48.8,48.83,48.76,48.83,54239.0,35.9828,36.0049,35.9533,36.0049,54239.0
2021-09-16 11:15:00,48.83,48.84,48.77,48.82,52177.0,36.0049,36.0123,35.9607,35.9976,52177.0
2021-09-16 11:20:00,48.81,48.82,48.78,48.82,38317.0,35.9902,35.9976,35.9681,35.9976,38317.0
2021-09-16 11:25:00,48.82,48.86,48.75,48.76,91630.0,35.9976,36.0271,35.9459,35.9533,91630.0
2021-09-16 11:30:00,48.75,48.78,48.68,48.69,77238.0,35.9459,35.9681,35.8943,35.9017,77238.0
2021-09-16 11:35:00,48.69,48.73,48.68,48.72,77830.0,35.9017,35.9312,35.8943,35.9238,77830.0
2021-09-16 11:40:00,48.72,48.73,48.69,48.69,43392.0,35.9238,35.9312,35.9017,35.9017,43392.0
2021-09-16 11:45:00,48.69,48.71,48.66,48.69,54848.0,35.9017,35.9165,35.8796,35.9017,54848.0
2021-09-16 11:50:00,48.69,48.73,48.68,48.68,55275.0,35.9017,35.9312,35.8943,35.8943,55275.0
2021-09-16 11:55:00,48.68,48.7,48.65,48.7,39679.0,35.8943,35.9091,35.8722,35.9091,39679.0
2021-09-16 12:00:00,48.7,48.71,48.66,48.7,77028.0,35.9091,35.9165,35.8796,35.9091,77028.0
2021-09-16 12:05:00,48.69,48.76,48.66,48.74,72106.0,35.9017,35.9533,35.8796,35.9386,72106.0
2021-09-16 12:10:00,48.75,48.76,48.72,48.73,64198.0,35.9459,35.9533,35.9238,35.9312,64198.0
2021-09-16 12:15:00,48.73,48.82,48.73,48.79,52497.0,35.9312,35.9976,35.9312,35.9754,52497.0
2021-09-16 12:20:00,48.79,48.81,48.77,48.8,40552.0,35.9754,35.9902,35.9607,35.9828,40552.0
2021-09-16 12:25:00,48.8,48.83,48.79,48.83,37621.0,35.9828,36.0049,35.9754,36.0049,37621.0
2021-09-16 12:30:00,48.82,48.83,48.78,48.78,42320.0,35.9976,36.0049,35.9681,35.9681,42320.0
2021-09-16 12:35:00,48.78,48.86,48.77,48.83,39655.0,35.9681,36.0271,35.9607,36.0049,39655.0
2021-09-16 12:40:00,48.83,48.87,48.8,48.86,37323.0,36.0049,36.0344,35.9828,36.0271,37323.0
2021-09-16 12:45:00,48.86,48.9,48.85,48.87,29340.0,36.0271,36.0565,36.0197,36.0344,29340.0
2021-09-16 12:50:00,48.87,48.88,48.81,48.82,28364.0,36.0344,36.0418,35.9902,35.9976,28364.0
2021-09-16 12:55:00,48.82,48.83,48.79,48.8,24100.0,35.9976,36.0049,35.9754,35.9828,24100.0
2021-09-16 13:00:00,48.8,48.82,48.77,48.78,26955.0,35.9828,35.9976,35.9607,35.9681,26955.0
2021-09-16 13:05:00,48.78,48.8,48.74,48.76,22631.0,35.9681,35.9828,35.9386,35.9533,22631.0
2021-09-16 13:10:00,48.76,48.79,48.74,48.76,53564.0,35.9533,35.9754,35.9386,35.9533,53564.0
2021-09-16 13:15:00,48.76,48.78,48.74,48.77,33027.0,35.9533,35.9681,35.9386,35.9607,33027.0
2021-09-16 13:20:00,48.77,48.81,48.76,48.76,17710.0,35.9607,35.9902,35.9533,35.9533,17710.0
2021-09-16 13:25:00,48.76,48.78,48.75,48.78,20471.0,35.9533,35.9681,35.9459,35.9681,20471.0
2021-09-16 13:30:00,48.78,48.78,48.74,48.76,24686.0,35.9681,35.9681,35.9386,35.9533,24686.0
2021-09-16 13:35:00,48.75,48.76,48.68,48.69,33507.0,35.9459,35.9533,35.8943,35.9017,33507.0
2021-09-16 13:40:00,48.7,48.74,48.69,48.7,35224.0,35.9091,35.9386,35.9017,35.9091,35224.0
2021-09-16 13:45:00,48.7,48.76,48.69,48.75,68111.0,35.9091,35.9533,35.9017,35.9459,68111.0
2021-09-16 13:50:00,48.75,48.83,48.74,48.82,49317.0,35.9459,36.0049,35.9386,35.9976,49317.0
2021-09-16 13:55:00,48.82,48.9,48.8,48.9,58118.0,35.9976,36.0565,35.9828,36.0565,58118.0
2021-09-16 14:00:00,48.9,48.93,48.88,48.92,48616.0,36.0565,36.0787,36.0418,36.0713,48616.0
2021-09-16 14:05:00,48.92,48.94,48.88,48.94,39594.0,36.0713,36.086,36.0418,36.086,39594.0
2021-09-16 14:10:00,48.94,48.99,48.94,48.97,34555.0,36.086,36.1229,36.086,36.1082,34555.0
2021-09-16 14:15:00,48.97,49.0,48.94,48.96,32919.0,36.1082,36.1303,36.086,36.1008,32919.0
2021-09-16 14:20:00,48.96,48.96,48.93,48.96,32962.0,36.1008,36.1008,36.0787,36.1008,32962.0
2021-09-16 14:25:00,48.96,48.98,48.91,48.94,25836.0,36.1008,36.1155,36.0639,36.086,25836.0
2021-09-16 14:30:00,48.95,48.98,48.94,48.98,25958.0,36.0934,36.1155,36.086,36.1155,25958.0
2021-09-16 14:35:00,48.97,48.99,48.96,48.98,30877.0,36.1082,36.1229,36.1008,36.1155,30877.0
2021-09-16 14:40:00,48.98,48.98,48.93,48.94,26327.0,36.1155,36.1155,36.0787,36.086,26327.0
2021-09-16 14:45:00,48.94,48.99,48.93,48.98,28420.0,36.086,36.1229,36.0787,36.1155,28420.0
2021-09-16 14:50:00,48.98,49.04,48.97,49.03,32211.0,36.1155,36.1598,36.1082,36.1524,32211.0
2021-09-16 14:55:00,49.02,49.08,49.02,49.07,29312.0,36.145,36.1893,36.145,36.1819,29312.0
2021-09-16 15:00:00,49.07,49.11,49.06,49.08,44123.0,36.1819,36.2114,36.1745,36.1893,44123.0
2021-09-16 15:05:00,49.08,49.18,49.08,49.16,55671.0,36.1893,36.263,36.1893,36.2483,55671.0
2021-09-16 15:10:00,49.16,49.19,49.14,49.14,38137.0,36.2483,36.2704,36.2335,36.2335,38137.0
2021-09-16 15:15:00,49.15,49.15,49.06,49.11,109816.0,36.2409,36.2409,36.1745,36.2114,109816.0
2021-09-16 15:20:00,49.1,49.13,49.07,49.08,80634.0,36.204,36.2261,36.1819,36.1893,80634.0
2021-09-16 15:25:00,49.08,49.1,49.02,49.03,54971.0,36.1893,36.204,36.145,36.1524,54971.0
2021-09-16 15:30:00,49.03,49.07,49.02,49.03,71839.0,36.1524,36.1819,36.145,36.1524,71839.0
2021-09-16 15:35:00,49.03,49.03,48.97,49.0,86028.0,36.1524,36.1524,36.1082,36.1303,86028.0
2021-09-16 15:40:00,48.99,49.0,48.91,48.91,89301.0,36.1229,36.1303,36.0639,36.0639,89301.0
2021-09-16 15:45:00,48.92,48.95,48.84,48.84,107256.0,36.0713,36.0934,36.0123,36.0123,107256.0
2021-09-16 15:50:00,48.85,48.87,48.81,48.86,114705.0,36.0197,36.0344,35.9902,36.0271,114705.0
2021-09-16 15:55:00,48.86,48.87,48.77,48.79,338522.0,36.0271,36.0344,35.9607,35.9754,338522.0
2021-09-17 09:30:00,48.65,48.82,48.55,48.77,1494316.0,35.8722,35.9976,35.7985,35.9607,1494316.0
2021-09-17 09:35:00,48.74,48.81,48.69,48.78,107632.0,35.9386,35.9902,35.9017,35.9681,107632.0
2021-09-17 09:40:00,48.77,48.92,48.75,48.87,120792.0,35.9607,36.0713,35.9459,36.0344,120792.0
2021-09-17 09:45:00,48.88,48.91,48.73,48.73,70616.0,36.0418,36.0639,35.9312,35.9312,70616.0
2021-09-17 09:50:00,48.73,48.8,48.7,48.8,40902.0,35.9312,35.9828,35.9091,35.9828,40902.0
2021-09-17 09:55:00,48.8,48.84,48.74,48.76,35949.0,35.9828,36.0123,35.9386,35.9533,35949.0
2021-09-17 10:00:00,48.75,48.85,48.73,48.76,76144.0,35.9459,36.0197,35.9312,35.9533,76144.0
2021-09-17 10:05:00,48.76,48.79,48.69,48.73,33071.0,35.9533,35.9754,35.9017,35.9312,33071.0
2021-09-17 10:10:00,48.73,48.73,48.62,48.66,36781.0,35.9312,35.9312,35.8501,35.8796,36781.0
2021-09-17 10:15:00,48.66,48.72,48.62,48.72,44474.0,35.8796,35.9238,35.8501,35.9238,44474.0
2021-09-17 10:20:00,48.71,48.77,48.7,48.72,68646.0,35.9165,35.9607,35.9091,35.9238,68646.0
2021-09-17 10:25:00,48.72,48.74,48.66,48.71,39600.0,35.9238,35.9386,35.8796,35.9165,39600.0
2021-09-17 10:30:00,48.72,48.74,48.69,48.71,32462.0,35.9238,35.9386,35.9017,35.9165,32462.0
2021-09-17 10:35:00,48.7,48.73,48.66,48.72,32398.0,35.9091,35.9312,35.8796,35.9238,32398.0
2021-09-17 10:40:00,48.72,48.72,48.59,48.6,30205.0,35.9238,35.9238,35.828,35.8353,30205.0
2021-09-17 10:45:00,48.6,48.64,48.6,48.63,40876.0,35.8353,35.8648,35.8353,35.8575,40876.0
2021-09-17 10:50:00,48.63,48.64,48.59,48.63,45077.0,35.8575,35.8648,35.828,35.8575,45077.0
2021-09-17 10:55:00,48.64,48.65,48.57,48.61,29536.0,35.8648,35.8722,35.8132,35.8427,29536.0
2021-09-17 11:00:00,48.6,48.63,48.58,48.62,28123.0,35.8353,35.8575,35.8206,35.8501,28123.0
2021-09-17 11:05:00,48.61,48.67,48.6,48.66,66132.0,35.8427,35.887,35.8353,35.8796,66132.0
2021-09-17 11:10:00,48.66,48.73,48.59,48.72,51246.0,35.8796,35.9312,35.828,35.9238,51246.0
2021-09-17 11:15:00,48.73,48.75,48.68,48.7,26673.0,35.9312,35.9459,35.8943,35.9091,26673.0
2021-09-17 11:20:00,48.7,48.72,48.68,48.68,19338.0,35.9091,35.9238,35.8943,35.8943,19338.0
2021-09-17 11:25:00,48.68,48.69,48.62,48.63,45715.0,35.8943,35.9017,35.8501,35.8575,45715.0
2021-09-17 11:30:00,48.63,48.7,48.59,48.69,57198.0,35.8575,35.9091,35.828,35.9017,57198.0
2021-09-17 11:35:00,48.69,48.71,48.64,48.69,40044.0,35.9017,35.9165,35.8648,35.9017,40044.0
2021-09-17 11:40:00,48.7,48.74,48.69,48.71,26656.0,35.9091,35.9386,35.9017,35.9165,26656.0
2021-09-17 11:45:00,48.7,48.76,48.69,48.74,25260.0,35.9091,35.9533,35.9017,35.9386,25260.0
2021-09-17 11:50:00,48.73,48.74,48.66,48.67,26096.0,35.9312,35.9386,35.8796,35.887,26096.0
2021-09-17 11:55:00,48.67,48.77,48.67,48.76,40159.0,35.887,35.9607,35.887,35.9533,40159.0
2021-09-17 12:00:00,48.76,48.84,48.76,48.84,34608.0,35.9533,36.0123,35.9533,36.0123,34608.0
2021-09-17 12:05:00,48.84,48.84,48.78,48.82,48611.0,36.0123,36.0123,35.9681,35.9976,48611.0
2021-09-17 12:10:00,48.82,48.84,48.78,48.79,31339.0,35.9976,36.0123,35.9681,35.9754,31339.0
2021-09-17 12:15:00,48.79,48.87,48.78,48.87,86232.0,35.9754,36.0344,35.9681,36.0344,86232.0
2021-09-17 12:20:00,48.87,48.9,48.86,48.9,16049.0,36.0344,36.0565,36.0271,36.0565,16049.0
2021-09-17 12:25:00,48.9,48.9,48.87,48.88,18383.0,36.0565,36.0565,36.0344,36.0418,18383.0
2021-09-17 12:30:00,48.88,48.9,48.87,48.89,28738.0,36.0418,36.0565,36.0344,36.0492,28738.0
2021-09-17 12:35:00,48.89,48.96,48.89,48.96,44126.0,36.0492,36.1008,36.0492,36.1008,44126.0
2021-09-17 12:40:00,48.96,48.96,48.89,48.9,35194.0,36.1008,36.1008,36.0492,36.0565,35194.0
2021-09-17 12:45:00,48.89,48.91,48.85,48.86,16182.0,36.0492,36.0639,36.0197,36.0271,16182.0
2021-09-17 12:50:00,48.86,48.89,48.85,48.86,38405.0,36.0271,36.0492,36.0197,36.0271,38405.0
2021-09-17 12:55:00,48.87,48.9,48.84,48.85,56452.0,36.0344,36.0565,36.0123,36.0197,56452.0
2021-09-17 13:00:00,48.86,48.86,48.79,48.8,29622.0,36.0271,36.0271,35.9754,35.9828,29622.0
2021-09-17 13:05:00,48.8,48.83,48.78,48.79,30733.0,35.9828,36.0049,35.9681,35.9754,30733.0
2021-09-17 13:10:00,48.79,48.85,48.78,48.79,88152.0,35.9754,36.0197,35.9681,35.9754,88152.0
2021-09-17 13:15:00,48.79,48.81,48.75,48.78,29794.0,35.9754,35.9902,35.9459,35.9681,29794.0
2021-09-17 13:20:00,48.78,48.8,48.76,48.77,27121.0,35.9681,35.9828,35.9533,35.9607,27121.0
2021-09-17 13:25:00,48.76,48.77,48.74,48.76,30367.0,35.9533,35.9607,35.9386,35.9533,30367.0
2021-09-17 13:30:00,48.75,48.77,48.73,48.77,24854.0,35.9459,35.9607,35.9312,35.9607,24854.0
2021-09-17 13:35:00,48.78,48.81,48.78,48.81,14339.0,35.9681,35.9902,35.9681,35.9902,14339.0
2021-09-17 13:40:00,48.81,48.82,48.77,48.78,31844.0,35.9902,35.9976,35.9607,35.9681,31844.0
2021-09-17 13:45:00,48.78,48.79,48.72,48.72,22750.0,35.9681,35.9754,35.9238,35.9238,22750.0
2021-09-17 13:50:00,48.72,48.73,48.67,48.72,24483.0,35.9238,35.9312,35.887,35.9238,24483.0
2021-09-17 13:55:00,48.73,48.74,48.71,48.73,25683.0,35.9312,35.9386,35.9165,35.9312,25683.0
2021-09-17 14:00:00,48.73,48.76,48.72,48.76,25689.0,35.9312,35.9533,35.9238,35.9533,25689.0
2021-09-17 14:05:00,48.76,48.82,48.75,48.82,23332.0,35.9533,35.9976,35.9459,35.9976,23332.0
2021-09-17 14:10:00,48.83,48.83,48.77,48.77,35648.0,36.0049,36.0049,35.9607,35.9607,35648.0
2021-09-17 14:15:00,48.78,48.79,48.74,48.77,24154.0,35.9681,35.9754,35.9386,35.9607,24154.0
2021-09-17 14:20:00,48.76,48.83,48.76,48.83,36331.0,35.9533,36.0049,35.9533,36.0049,36331.0
2021-09-17 14:25:00,48.82,48.83,48.8,48.82,56001.0,35.9976,36.0049,35.9828,35.9976,56001.0
2021-09-17 14:30:00,48.82,48.82,48.77,48.79,41175.0,35.9976,35.9976,35.9607,35.9754,41175.0
2021-09-17 14:35:00,48.79,48.81,48.76,48.8,37507.0,35.9754,35.9902,35.9533,35.9828,37507.0
2021-09-17 14:40:00,48.8,48.85,48.8,48.84,54615.0,35.9828,36.0197,35.9828,36.0123,54615.0
2021-09-17 14:45:00,48.84,48.85,48.81,48.82,22797.0,36.0123,36.0197,35.9902,35.9976,22797.0
2021-09-17 14:50:00,48.83,48.84,48.79,48.8,42552.0,36.0049,36.0123,35.9754,35.9828,42552.0
2021-09-17 14:55:00,48.8,48.83,48.77,48.79,42861.0,35.9828,36.0049,35.9607,35.9754,42861.0
2021-09-17 15:00:00,48.79,48.84,48.78,48.84,30425.0,35.9754,36.0123,35.9681,36.0123,30425.0
2021-09-17 15:05:00,48.83,48.83,48.77,48.8,34876.0,36.0049,36.0049,35.9607,35.9828,34876.0
2021-09-17 15:10:00,48.79,48.8,48.75,48.76,30551.0,35.9754,35.9828,35.9459,35.9533,30551.0
2021-09-17 15:15:00,48.76,48.78,48.74,48.75,27005.0,35.9533,35.9681,35.9386,35.9459,27005.0
2021-09-17 15:20:00,48.75,48.8,48.74,48.8,18158.0,35.9459,35.9828,35.9386,35.9828,18158.0
2021-09-17 15:25:00,48.8,48.8,48.74,48.76,38207.0,35.9828,35.9828,35.9386,35.9533,38207.0
2021-09-17 15:30:00,48.76,48.77,48.7,48.71,71236.0,35.9533,35.9607,35.9091,35.9165,71236.0
2021-09-17 15:35:00,48.71,48.77,48.7,48.73,94525.0,35.9165,35.9607,35.9091,35.9312,94525.0
2021-09-17 15:40:00,48.73,48.81,48.72,48.81,56282.0,35.9312,35.9902,35.9238,35.9902,56282.0
2021-09-17 15:45:00,48.81,48.82,48.67,48.68,94333.0,35.9902,35.9976,35.887,35.8943,94333.0
2021-09-17 15:50:00,48.68,48.76,48.65,48.66,193101.0,35.8943,35.9533,35.8722,35.8796,193101.0
2021-09-17 15:55:00,48.65,48.72,48.5,48.61,684751.0,35.8722,35.9238,35.7616,35.8427,684751.0
2021-09-20 09:30:00,48.11,48.25,47.99,48.09,380382.0,35.474,35.5773,35.3856,35.4593,380382.0
2021-09-20 09:35:00,48.1,48.24,48.09,48.19,104050.0,35.4667,35.5699,35.4593,35.533,104050.0
2021-09-20 09:40:00,48.18,48.35,48.18,48.19,149558.0,35.5257,35.651,35.5257,35.533,149558.0
2021-09-20 09:45:00,48.19,48.32,48.16,48.31,141469.0,35.533,35.6289,35.5109,35.6215,141469.0
2021-09-20 09:50:00,48.32,48.43,48.25,48.42,98581.0,35.6289,35.71,35.5773,35.7026,98581.0
2021-09-20 09:55:00,48.41,48.49,48.22,48.22,136212.0,35.6952,35.7542,35.5551,35.5551,136212.0
2021-09-20 10:00:00,48.22,48.22,48.01,48.11,169676.0,35.5551,35.5551,35.4003,35.474,169676.0
2021-09-20 10:05:00,48.1,48.27,48.09,48.16,92662.0,35.4667,35.592,35.4593,35.5109,92662.0
2021-09-20 10:10:00,48.17,48.22,48.11,48.12,70272.0,35.5183,35.5551,35.474,35.4814,70272.0
2021-09-20 10:15:00,48.11,48.13,48.03,48.13,87571.0,35.474,35.4888,35.4151,35.4888,87571.0
2021-09-20 10:20:00,48.13,48.22,48.12,48.21,47041.0,35.4888,35.5551,35.4814,35.5478,47041.0
2021-09-20 10:25:00,48.21,48.26,48.19,48.23,74515.0,35.5478,35.5846,35.533,35.5625,74515.0
2021-09-20 10:30:00,48.24,48.26,48.18,48.22,86190.0,35.5699,35.5846,35.5257,35.5551,86190.0
2021-09-20 10:35:00,48.23,48.32,48.2,48.28,57848.0,35.5625,35.6289,35.5404,35.5994,57848.0
2021-09-20 10:40:00,48.27,48.29,48.23,48.24,36444.0,35.592,35.6068,35.5625,35.5699,36444.0
2021-09-20 10:45:00,48.24,48.42,48.23,48.39,98418.0,35.5699,35.7026,35.5625,35.6805,98418.0
2021-09-20 10:50:00,48.38,48.43,48.33,48.43,32252.0,35.6731,35.71,35.6363,35.71,32252.0
2021-09-20 10:55:00,48.41,48.41,48.34,48.37,36568.0,35.6952,35.6952,35.6436,35.6658,36568.0
2021-09-20 11:00:00,48.37,48.41,48.31,48.41,52851.0,35.6658,35.6952,35.6215,35.6952,52851.0
2021-09-20 11:05:00,48.41,48.46,48.39,48.39,27011.0,35.6952,35.7321,35.6805,35.6805,27011.0
2021-09-20 11:10:00,48.39,48.44,48.36,48.39,49468.0,35.6805,35.7174,35.6584,35.6805,49468.0
2021-09-20 11:15:00,48.39,48.4,48.35,48.4,24929.0,35.6805,35.6879,35.651,35.6879,24929.0
2021-09-20 11:20:00,48.4,48.43,48.34,48.36,22961.0,35.6879,35.71,35.6436,35.6584,22961.0
2021-09-20 11:25:00,48.36,48.38,48.29,48.33,44191.0,35.6584,35.6731,35.6068,35.6363,44191.0
2021-09-20 11:30:00,48.33,48.35,48.28,48.31,28382.0,35.6363,35.651,35.5994,35.6215,28382.0
2021-09-20 11:35:00,48.31,48.33,48.28,48.32,32877.0,35.6215,35.6363,35.5994,35.6289,32877.0
2021-09-20 11:40:00,48.31,48.33,48.28,48.3,23876.0,35.6215,35.6363,35.5994,35.6141,23876.0
2021-09-20 11:45:00,48.3,48.33,48.28,48.3,29183.0,35.6141,35.6363,35.5994,35.6141,29183.0
2021-09-20 11:50:00,48.29,48.3,48.23,48.23,41871.0,35.6068,35.6141,35.5625,35.5625,41871.0
2021-09-20 11:55:00,48.23,48.24,48.2,48.21,21921.0,35.5625,35.5699,35.5404,35.5478,21921.0
2021-09-20 12:00:00,48.21,48.21,48.18,48.19,77597.0,35.5478,35.5478,35.5257,35.533,77597.0
2021-09-20 12:05:00,48.19,48.2,48.14,48.16,84892.0,35.533,35.5404,35.4962,35.5109,84892.0
2021-09-20 12:10:00,48.16,48.22,48.15,48.21,37312.0,35.5109,35.5551,35.5035,35.5478,37312.0
2021-09-20 12:15:00,48.21,48.23,48.17,48.17,38509.0,35.5478,35.5625,35.5183,35.5183,38509.0
2021-09-20 12:20:00,48.18,48.18,48.13,48.15,52837.0,35.5257,35.5257,35.4888,35.5035,52837.0
2021-09-20 12:25:00,48.16,48.23,48.15,48.22,35029.0,35.5109,35.5625,35.5035,35.5551,35029.0
2021-09-20 12:30:00,48.21,48.25,48.19,48.2,38696.0,35.5478,35.5773,35.533,35.5404,38696.0
2021-09-20 12:35:00,48.2,48.24,48.18,48.23,33249.0,35.5404,35.5699,35.5257,35.5625,33249.0
2021-09-20 12:40:00,48.23,48.24,48.16,48.18,86670.0,35.5625,35.5699,35.5109,35.5257,86670.0
2021-09-20 12:45:00,48.18,48.18,48.13,48.15,41197.0,35.5257,35.5257,35.4888,35.5035,41197.0
2021-09-20 12:50:00,48.15,48.15,48.09,48.09,31465.0,35.5035,35.5035,35.4593,35.4593,31465.0
2021-09-20 12:55:00,48.09,48.1,48.02,48.04,62575.0,35.4593,35.4667,35.4077,35.4224,62575.0
2021-09-20 13:00:00,48.04,48.09,48.03,48.05,64682.0,35.4224,35.4593,35.4151,35.4298,64682.0
2021-09-20 13:05:00,48.05,48.06,47.99,48.0,102881.0,35.4298,35.4372,35.3856,35.3929,102881.0
2021-09-20 13:10:00,48.0,48.01,47.95,48.01,63923.0,35.3929,35.4003,35.3561,35.4003,63923.0
2021-09-20 13:15:00,48.01,48.04,47.98,48.0,77753.0,35.4003,35.4224,35.3782,35.3929,77753.0
2021-09-20 13:20:00,48.01,48.04,48.0,48.04,34855.0,35.4003,35.4224,35.3929,35.4224,34855.0
2021-09-20 13:25:00,48.05,48.08,48.03,48.08,26075.0,35.4298,35.4519,35.4151,35.4519,26075.0
2021-09-20 13:30:00,48.07,48.08,48.04,48.07,33861.0,35.4445,35.4519,35.4224,35.4445,33861.0
2021-09-20 13:35:00,48.07,48.13,48.05,48.13,30819.0,35.4445,35.4888,35.4298,35.4888,30819.0
2021-09-20 13:40:00,48.13,48.14,48.07,48.07,40474.0,35.4888,35.4962,35.4445,35.4445,40474.0
2021-09-20 13:45:00,48.08,48.14,48.07,48.13,29900.0,35.4519,35.4962,35.4445,35.4888,29900.0
2021-09-20 13:50:00,48.13,48.15,48.12,48.13,48899.0,35.4888,35.5035,35.4814,35.4888,48899.0
2021-09-20 13:55:00,48.12,48.13,48.07,48.07,36643.0,35.4814,35.4888,35.4445,35.4445,36643.0
2021-09-20 14:00:00,48.08,48.1,48.0,48.02,124451.0,35.4519,35.4667,35.3929,35.4077,124451.0
2021-09-20 14:05:00,48.01,48.02,47.94,47.94,60031.0,35.4003,35.4077,35.3487,35.3487,60031.0
2021-09-20 14:10:00,47.94,47.95,47.88,47.88,55009.0,35.3487,35.3561,35.3044,35.3044,55009.0
2021-09-20 14:15:00,47.89,47.94,47.88,47.93,47937.0,35.3118,35.3487,35.3044,35.3413,47937.0
2021-09-20 14:20:00,47.92,47.95,47.82,47.83,32735.0,35.3339,35.3561,35.2602,35.2676,32735.0
2021-09-20 14:25:00,47.83,47.87,47.82,47.86,35105.0,35.2676,35.2971,35.2602,35.2897,35105.0
2021-09-20 14:30:00,47.86,47.87,47.73,47.73,100118.0,35.2897,35.2971,35.1938,35.1938,100118.0
2021-09-20 14:35:00,47.74,47.77,47.72,47.76,57498.0,35.2012,35.2233,35.1865,35.216,57498.0
2021-09-20 14:40:00,47.76,47.81,47.75,47.78,76706.0,35.216,35.2528,35.2086,35.2307,76706.0
2021-09-20 14:45:00,47.77,47.83,47.75,47.79,85257.0,35.2233,35.2676,35.2086,35.2381,85257.0
2021-09-20 14:50:00,47.79,47.82,47.76,47.76,42809.0,35.2381,35.2602,35.216,35.216,42809.0
2021-09-20 14:55:00,47.76,47.8,47.73,47.75,75571.0,35.216,35.2455,35.1938,35.2086,75571.0
2021-09-20 15:00:00,47.74,47.81,47.74,47.8,65210.0,35.2012,35.2528,35.2012,35.2455,65210.0
2021-09-20 15:05:00,47.8,47.8,47.7,47.73,60298.0,35.2455,35.2455,35.1717,35.1938,60298.0
2021-09-20 15:10:00,47.73,47.77,47.72,47.73,63065.0,35.1938,35.2233,35.1865,35.1938,63065.0
2021-09-20 15:15:00,47.73,47.76,47.66,47.71,78815.0,35.1938,35.216,35.1422,35.1791,78815.0
2021-09-20 15:20:00,47.72,47.78,47.71,47.76,73174.0,35.1865,35.2307,35.1791,35.216,73174.0
2021-09-20 15:25:00,47.76,47.87,47.74,47.86,64857.0,35.216,35.2971,35.2012,35.2897,64857.0
2021-09-20 15:30:00,47.87,47.97,47.85,47.97,82509.0,35.2971,35.3708,35.2823,35.3708,82509.0
2021-09-20 15:35:00,47.97,48.05,47.95,48.01,101336.0,35.3708,35.4298,35.3561,35.4003,101336.0
2021-09-20 15:40:00,48.01,48.08,48.0,48.08,91603.0,35.4003,35.4519,35.3929,35.4519,91603.0
2021-09-20 15:45:00,48.08,48.14,48.04,48.1,122176.0,35.4519,35.4962,35.4224,35.4667,122176.0
2021-09-20 15:50:00,48.1,48.16,48.08,48.13,266804.0,35.4667,35.5109,35.4519,35.4888,266804.0
2021-09-20 15:55:00,48.14,48.22,48.11,48.13,521310.0,35.4962,35.5551,35.474,35.4888,521310.0
2021-09-21 09:30:00,48.35,48.49,48.32,48.49,162135.0,35.651,35.7542,35.6289,35.7542,162135.0
2021-09-21 09:35:00,48.48,48.6,48.46,48.54,83063.0,35.7469,35.8353,35.7321,35.7911,83063.0
2021-09-21 09:40:00,48.54,48.64,48.46,48.64,67570.0,35.7911,35.8648,35.7321,35.8648,67570.0
2021-09-21 09:45:00,48.63,48.74,48.62,48.72,59573.0,35.8575,35.9386,35.8501,35.9238,59573.0
2021-09-21 09:50:00,48.73,48.75,48.63,48.64,38120.0,35.9312,35.9459,35.8575,35.8648,38120.0
2021-09-21 09:55:00,48.65,48.72,48.61,48.63,70871.0,35.8722,35.9238,35.8427,35.8575,70871.0
2021-09-21 10:00:00,48.64,48.68,48.62,48.63,70744.0,35.8648,35.8943,35.8501,35.8575,70744.0
2021-09-21 10:05:00,48.63,48.63,48.49,48.5,39258.0,35.8575,35.8575,35.7542,35.7616,39258.0
2021-09-21 10:10:00,48.5,48.53,48.42,48.45,32003.0,35.7616,35.7837,35.7026,35.7247,32003.0
2021-09-21 10:15:00,48.44,48.49,48.39,48.4,44402.0,35.7174,35.7542,35.6805,35.6879,44402.0
2021-09-21 10:20:00,48.4,48.4,48.28,48.29,49122.0,35.6879,35.6879,35.5994,35.6068,49122.0
2021-09-21 10:25:00,48.3,48.42,48.29,48.37,45850.0,35.6141,35.7026,35.6068,35.6658,45850.0
2021-09-21 10:30:00,48.38,48.38,48.28,48.32,38321.0,35.6731,35.6731,35.5994,35.6289,38321.0
2021-09-21 10:35:00,48.31,48.35,48.29,48.34,37492.0,35.6215,35.651,35.6068,35.6436,37492.0
2021-09-21 10:40:00,48.35,48.35,48.29,48.29,23772.0,35.651,35.651,35.6068,35.6068,23772.0
2021-09-21 10:45:00,48.29,48.29,48.18,48.19,30040.0,35.6068,35.6068,35.5257,35.533,30040.0
2021-09-21 10:50:00,48.2,48.22,48.16,48.19,33844.0,35.5404,35.5551,35.5109,35.533,33844.0
2021-09-21 10:55:00,48.2,48.22,48.16,48.2,41179.0,35.5404,35.5551,35.5109,35.5404,41179.0
2021-09-21 11:00:00,48.19,48.19,48.12,48.16,37710.0,35.533,35.533,35.4814,35.5109,37710.0
2021-09-21 11:05:00,48.16,48.23,48.15,48.23,32700.0,35.5109,35.5625,35.5035,35.5625,32700.0
2021-09-21 11:10:00,48.23,48.23,48.18,48.2,29213.0,35.5625,35.5625,35.5257,35.5404,29213.0
2021-09-21 11:15:00,48.21,48.21,48.13,48.13,22281.0,35.5478,35.5478,35.4888,35.4888,22281.0
2021-09-21 11:20:00,48.13,48.14,48.08,48.08,32514.0,35.4888,35.4962,35.4519,35.4519,32514.0
2021-09-21 11:25:00,48.08,48.12,48.08,48.1,25226.0,35.4519,35.4814,35.4519,35.4667,25226.0
2021-09-21 11:30:00,48.1,48.2,48.09,48.19,31811.0,35.4667,35.5404,35.4593,35.533,31811.0
2021-09-21 11:35:00,48.19,48.21,48.17,48.17,16101.0,35.533,35.5478,35.5183,35.5183,16101.0
2021-09-21 11:40:00,48.18,48.19,48.15,48.16,19666.0,35.5257,35.533,35.5035,35.5109,19666.0
2021-09-21 11:45:00,48.17,48.18,48.16,48.18,20953.0,35.5183,35.5257,35.5109,35.5257,20953.0
2021-09-21 11:50:00,48.18,48.19,48.14,48.19,58665.0,35.5257,35.533,35.4962,35.533,58665.0
2021-09-21 11:55:00,48.19,48.21,48.16,48.18,20034.0,35.533,35.5478,35.5109,35.5257,20034.0
2021-09-21 12:00:00,48.18,48.3,48.17,48.27,31962.0,35.5257,35.6141,35.5183,35.592,31962.0
2021-09-21 12:05:00,48.27,48.32,48.26,48.31,28334.0,35.592,35.6289,35.5846,35.6215,28334.0
2021-09-21 12:10:00,48.31,48.34,48.3,48.32,43294.0,35.6215,35.6436,35.6141,35.6289,43294.0
2021-09-21 12:15:00,48.31,48.34,48.29,48.32,32986.0,35.6215,35.6436,35.6068,35.6289,32986.0
2021-09-21 12:20:00,48.32,48.34,48.28,48.3,46340.0,35.6289,35.6436,35.5994,35.6141,46340.0
2021-09-21 12:25:00,48.31,48.32,48.26,48.27,14875.0,35.6215,35.6289,35.5846,35.592,14875.0
2021-09-21 12:30:00,48.27,48.29,48.23,48.28,30130.0,35.592,35.6068,35.5625,35.5994,30130.0
2021-09-21 12:35:00,48.29,48.29,48.25,48.27,14837.0,35.6068,35.6068,35.5773,35.592,14837.0
2021-09-21 12:40:00,48.28,48.28,48.25,48.26,9313.0,35.5994,35.5994,35.5773,35.5846,9313.0
2021-09-21 12:45:00,48.26,48.27,48.22,48.23,26808.0,35.5846,35.592,35.5551,35.5625,26808.0
2021-09-21 12:50:00,48.23,48.24,48.15,48.17,21220.0,35.5625,35.5699,35.5035,35.5183,21220.0
2021-09-21 12:55:00,48.17,48.22,48.16,48.2,17980.0,35.5183,35.5551,35.5109,35.5404,17980.0
2021-09-21 13:00:00,48.2,48.21,48.14,48.16,24736.0,35.5404,35.5478,35.4962,35.5109,24736.0
2021-09-21 13:05:00,48.16,48.19,48.15,48.15,23035.0,35.5109,35.533,35.5035,35.5035,23035.0
2021-09-21 13:10:00,48.15,48.16,48.13,48.15,13421.0,35.5035,35.5109,35.4888,35.5035,13421.0
2021-09-21 13:15:00,48.16,48.19,48.13,48.19,18076.0,35.5109,35.533,35.4888,35.533,18076.0
2021-09-21 13:20:00,48.19,48.19,48.12,48.13,27349.0,35.533,35.533,35.4814,35.4888,27349.0
2021-09-21 13:25:00,48.13,48.13,48.06,48.07,27095.0,35.4888,35.4888,35.4372,35.4445,27095.0
2021-09-21 13:30:00,48.07,48.08,48.04,48.06,19836.0,35.4445,35.4519,35.4224,35.4372,19836.0
2021-09-21 13:35:00,48.06,48.1,48.05,48.09,22776.0,35.4372,35.4667,35.4298,35.4593,22776.0
2021-09-21 13:40:00,48.09,48.1,48.06,48.07,25304.0,35.4593,35.4667,35.4372,35.4445,25304.0
2021-09-21 13:45:00,48.08,48.1,48.06,48.09,26655.0,35.4519,35.4667,35.4372,35.4593,26655.0
2021-09-21 13:50:00,48.08,48.1,48.0,48.01,32837.0,35.4519,35.4667,35.3929,35.4003,32837.0
2021-09-21 13:55:00,48.02,48.05,48.01,48.04,23911.0,35.4077,35.4298,35.4003,35.4224,23911.0
2021-09-21 14:00:00,48.03,48.08,48.03,48.07,29549.0,35.4151,35.4519,35.4151,35.4445,29549.0
2021-09-21 14:05:00,48.07,48.1,48.07,48.09,15697.0,35.4445,35.4667,35.4445,35.4593,15697.0
2021-09-21 14:10:00,48.09,48.1,48.06,48.06,19318.0,35.4593,35.4667,35.4372,35.4372,19318.0
2021-09-21 14:15:00,48.07,48.07,48.04,48.04,18793.0,35.4445,35.4445,35.4224,35.4224,18793.0
2021-09-21 14:20:00,48.03,48.03,48.01,48.02,24166.0,35.4151,35.4151,35.4003,35.4077,24166.0
2021-09-21 14:25:00,48.02,48.03,47.97,47.98,52461.0,35.4077,35.4151,35.3708,35.3782,52461.0
2021-09-21 14:30:00,47.98,48.05,47.97,48.05,17827.0,35.3782,35.4298,35.3708,35.4298,17827.0
2021-09-21 14:35:00,48.05,48.06,48.0,48.01,15145.0,35.4298,35.4372,35.3929,35.4003,15145.0
2021-09-21 14:40:00,48.02,48.05,48.01,48.04,10749.0,35.4077,35.4298,35.4003,35.4224,10749.0
2021-09-21 14:45:00,48.04,48.06,48.02,48.03,19015.0,35.4224,35.4372,35.4077,35.4151,19015.0
2021-09-21 14:50:00,48.04,48.17,48.04,48.12,33364.0,35.4224,35.5183,35.4224,35.4814,33364.0
2021-09-21 14:55:00,48.12,48.13,48.08,48.11,20072.0,35.4814,35.4888,35.4519,35.474,20072.0
2021-09-21 15:00:00,48.11,48.19,48.1,48.16,38617.0,35.474,35.533,35.4667,35.5109,38617.0
2021-09-21 15:05:00,48.16,48.19,48.14,48.15,24968.0,35.5109,35.533,35.4962,35.5035,24968.0
2021-09-21 15:10:00,48.15,48.21,48.13,48.21,16886.0,35.5035,35.5478,35.4888,35.5478,16886.0
2021-09-21 15:15:00,48.21,48.25,48.2,48.2,31882.0,35.5478,35.5773,35.5404,35.5404,31882.0
2021-09-21 15:20:00,48.21,48.25,48.2,48.23,44271.0,35.5478,35.5773,35.5404,35.5625,44271.0
2021-09-21 15:25:00,48.23,48.26,48.2,48.26,43167.0,35.5625,35.5846,35.5404,35.5846,43167.0
2021-09-21 15:30:00,48.25,48.28,48.22,48.22,41370.0,35.5773,35.5994,35.5551,35.5551,41370.0
2021-09-21 15:35:00,48.23,48.24,48.18,48.19,67829.0,35.5625,35.5699,35.5257,35.533,67829.0
2021-09-21 15:40:00,48.18,48.23,48.15,48.19,74874.0,35.5257,35.5625,35.5035,35.533,74874.0
2021-09-21 15:45:00,48.18,48.21,48.15,48.19,145847.0,35.5257,35.5478,35.5035,35.533,145847.0
2021-09-21 15:50:00,48.19,48.23,48.18,48.19,117014.0,35.533,35.5625,35.5257,35.533,117014.0
2021-09-21 15:55:00,48.19,48.22,48.01,48.03,693132.0,35.533,35.5551,35.4003,35.4151,693132.0
2021-09-22 09:30:00,48.45,48.45,48.21,48.32,172323.0,35.7247,35.7247,35.5478,35.6289,172323.0
2021-09-22 09:35:00,48.31,48.38,48.27,48.33,84255.0,35.6215,35.6731,35.592,35.6363,84255.0
2021-09-22 09:40:00,48.32,48.33,48.23,48.33,45143.0,35.6289,35.6363,35.5625,35.6363,45143.0
2021-09-22 09:45:00,48.33,48.37,48.29,48.32,50648.0,35.6363,35.6658,35.6068,35.6289,50648.0
2021-09-22 09:50:00,48.33,48.34,48.25,48.3,43607.0,35.6363,35.6436,35.5773,35.6141,43607.0
2021-09-22 09:55:00,48.3,48.41,48.29,48.41,67782.0,35.6141,35.6952,35.6068,35.6952,67782.0
2021-09-22 10:00:00,48.41,48.49,48.36,48.46,57225.0,35.6952,35.7542,35.6584,35.7321,57225.0
2021-09-22 10:05:00,48.46,48.52,48.44,48.46,47861.0,35.7321,35.7764,35.7174,35.7321,47861.0
2021-09-22 10:10:00,48.46,48.48,48.41,48.45,28199.0,35.7321,35.7469,35.6952,35.7247,28199.0
2021-09-22 10:15:00,48.46,48.54,48.46,48.53,25186.0,35.7321,35.7911,35.7321,35.7837,25186.0
2021-09-22 10:20:00,48.54,48.56,48.53,48.55,34612.0,35.7911,35.8058,35.7837,35.7985,34612.0
2021-09-22 10:25:00,48.55,48.58,48.53,48.53,42896.0,35.7985,35.8206,35.7837,35.7837,42896.0
2021-09-22 10:30:00,48.54,48.57,48.5,48.54,47311.0,35.7911,35.8132,35.7616,35.7911,47311.0
2021-09-22 10:35:00,48.54,48.59,48.53,48.58,29021.0,35.7911,35.828,35.7837,35.8206,29021.0
2021-09-22 10:40:00,48.58,48.61,48.54,48.55,39110.0,35.8206,35.8427,35.7911,35.7985,39110.0
2021-09-22 10:45:00,48.55,48.58,48.5,48.54,38222.0,35.7985,35.8206,35.7616,35.7911,38222.0
2021-09-22 10:50:00,48.53,48.57,48.5,48.51,38878.0,35.7837,35.8132,35.7616,35.769,38878.0
2021-09-22 10:55:00,48.51,48.58,48.51,48.58,33095.0,35.769,35.8206,35.769,35.8206,33095.0
2021-09-22 11:00:00,48.58,48.64,48.57,48.59,33710.0,35.8206,35.8648,35.8132,35.828,33710.0
2021-09-22 11:05:00,48.6,48.65,48.59,48.63,33851.0,35.8353,35.8722,35.828,35.8575,33851.0
2021-09-22 11:10:00,48.62,48.65,48.61,48.63,27612.0,35.8501,35.8722,35.8427,35.8575,27612.0
2021-09-22 11:15:00,48.63,48.65,48.61,48.63,24654.0,35.8575,35.8722,35.8427,35.8575,24654.0
2021-09-22 11:20:00,48.62,48.62,48.57,48.61,32757.0,35.8501,35.8501,35.8132,35.8427,32757.0
2021-09-22 11:25:00,48.61,48.62,48.58,48.59,25710.0,35.8427,35.8501,35.8206,35.828,25710.0
2021-09-22 11:30:00,48.59,48.64,48.59,48.61,39219.0,35.828,35.8648,35.828,35.8427,39219.0
2021-09-22 11:35:00,48.6,48.64,48.59,48.6,21453.0,35.8353,35.8648,35.828,35.8353,21453.0
2021-09-22 11:40:00,48.6,48.65,48.59,48.64,29158.0,35.8353,35.8722,35.828,35.8648,29158.0
2021-09-22 11:45:00,48.64,48.67,48.63,48.65,49855.0,35.8648,35.887,35.8575,35.8722,49855.0
2021-09-22 11:50:00,48.66,48.72,48.65,48.69,85273.0,35.8796,35.9238,35.8722,35.9017,85273.0
2021-09-22 11:55:00,48.69,48.73,48.69,48.71,21176.0,35.9017,35.9312,35.9017,35.9165,21176.0
2021-09-22 12:00:00,48.72,48.73,48.66,48.66,20584.0,35.9238,35.9312,35.8796,35.8796,20584.0
2021-09-22 12:05:00,48.66,48.68,48.65,48.68,24840.0,35.8796,35.8943,35.8722,35.8943,24840.0
2021-09-22 12:10:00,48.68,48.69,48.63,48.64,24455.0,35.8943,35.9017,35.8575,35.8648,24455.0
2021-09-22 12:15:00,48.64,48.68,48.64,48.67,14525.0,35.8648,35.8943,35.8648,35.887,14525.0
2021-09-22 12:20:00,48.67,48.7,48.66,48.69,15256.0,35.887,35.9091,35.8796,35.9017,15256.0
2021-09-22 12:25:00,48.68,48.7,48.66,48.67,15067.0,35.8943,35.9091,35.8796,35.887,15067.0
2021-09-22 12:30:00,48.67,48.69,48.66,48.69,13819.0,35.887,35.9017,35.8796,35.9017,13819.0
2021-09-22 12:35:00,48.69,48.72,48.67,48.7,25694.0,35.9017,35.9238,35.887,35.9091,25694.0
2021-09-22 12:40:00,48.7,48.71,48.67,48.68,26669.0,35.9091,35.9165,35.887,35.8943,26669.0
2021-09-22 12:45:00,48.68,48.69,48.65,48.66,32342.0,35.8943,35.9017,35.8722,35.8796,32342.0
2021-09-22 12:50:00,48.66,48.68,48.63,48.64,13663.0,35.8796,35.8943,35.8575,35.8648,13663.0
2021-09-22 12:55:00,48.65,48.67,48.64,48.67,13010.0,35.8722,35.887,35.8648,35.887,13010.0
2021-09-22 13:00:00,48.66,48.67,48.63,48.64,18818.0,35.8796,35.887,35.8575,35.8648,18818.0
2021-09-22 13:05:00,48.64,48.65,48.62,48.62,15847.0,35.8648,35.8722,35.8501,35.8501,15847.0
2021-09-22 13:10:00,48.62,48.64,48.61,48.62,19682.0,35.8501,35.8648,35.8427,35.8501,19682.0
2021-09-22 13:15:00,48.62,48.64,48.59,48.6,23308.0,35.8501,35.8648,35.828,35.8353,23308.0
2021-09-22 13:20:00,48.6,48.66,48.6,48.64,48761.0,35.8353,35.8796,35.8353,35.8648,48761.0
2021-09-22 13:25:00,48.64,48.65,48.63,48.65,13183.0,35.8648,35.8722,35.8575,35.8722,13183.0
2021-09-22 13:30:00,48.64,48.65,48.61,48.61,32097.0,35.8648,35.8722,35.8427,35.8427,32097.0
2021-09-22 13:35:00,48.62,48.62,48.57,48.61,24355.0,35.8501,35.8501,35.8132,35.8427,24355.0
2021-09-22 13:40:00,48.6,48.62,48.58,48.61,16161.0,35.8353,35.8501,35.8206,35.8427,16161.0
2021-09-22 13:45:00,48.6,48.61,48.56,48.57,15713.0,35.8353,35.8427,35.8058,35.8132,15713.0
2021-09-22 13:50:00,48.56,48.56,48.5,48.52,17673.0,35.8058,35.8058,35.7616,35.7764,17673.0
2021-09-22 13:55:00,48.51,48.54,48.49,48.53,27963.0,35.769,35.7911,35.7542,35.7837,27963.0
2021-09-22 14:00:00,48.52,48.62,48.46,48.6,71245.0,35.7764,35.8501,35.7321,35.8353,71245.0
2021-09-22 14:05:00,48.61,48.63,48.54,48.58,20238.0,35.8427,35.8575,35.7911,35.8206,20238.0
2021-09-22 14:10:00,48.58,48.62,48.57,48.61,28664.0,35.8206,35.8501,35.8132,35.8427,28664.0
2021-09-22 14:15:00,48.62,48.65,48.56,48.57,31132.0,35.8501,35.8722,35.8058,35.8132,31132.0
2021-09-22 14:20:00,48.57,48.59,48.5,48.52,47161.0,35.8132,35.828,35.7616,35.7764,47161.0
2021-09-22 14:25:00,48.52,48.57,48.5,48.56,20378.0,35.7764,35.8132,35.7616,35.8058,20378.0
2021-09-22 14:30:00,48.57,48.6,48.49,48.51,41632.0,35.8132,35.8353,35.7542,35.769,41632.0
2021-09-22 14:35:00,48.52,48.54,48.43,48.44,78636.0,35.7764,35.7911,35.71,35.7174,78636.0
2021-09-22 14:40:00,48.43,48.44,48.35,48.41,58561.0,35.71,35.7174,35.651,35.6952,58561.0
2021-09-22 14:45:00,48.4,48.41,48.29,48.3,93640.0,35.6879,35.6952,35.6068,35.6141,93640.0
2021-09-22 14:50:00,48.3,48.37,48.25,48.34,66853.0,35.6141,35.6658,35.5773,35.6436,66853.0
2021-09-22 14:55:00,48.34,48.36,48.29,48.32,45508.0,35.6436,35.6584,35.6068,35.6289,45508.0
2021-09-22 15:00:00,48.32,48.35,48.27,48.34,61700.0,35.6289,35.651,35.592,35.6436,61700.0
2021-09-22 15:05:00,48.33,48.39,48.3,48.39,72865.0,35.6363,35.6805,35.6141,35.6805,72865.0
2021-09-22 15:10:00,48.38,48.47,48.36,48.46,36990.0,35.6731,35.7395,35.6584,35.7321,36990.0
2021-09-22 15:15:00,48.46,48.49,48.44,48.48,36399.0,35.7321,35.7542,35.7174,35.7469,36399.0
2021-09-22 15:20:00,48.49,48.51,48.45,48.46,53378.0,35.7542,35.769,35.7247,35.7321,53378.0
2021-09-22 15:25:00,48.47,48.47,48.41,48.44,34023.0,35.7395,35.7395,35.6952,35.7174,34023.0
2021-09-22 15:30:00,48.44,48.44,48.32,48.35,94631.0,35.7174,35.7174,35.6289,35.651,94631.0
2021-09-22 15:35:00,48.34,48.4,48.32,48.39,44752.0,35.6436,35.6879,35.6289,35.6805,44752.0
2021-09-22 15:40:00,48.39,48.4,48.27,48.27,48696.0,35.6805,35.6879,35.592,35.592,48696.0
2021-09-22 15:45:00,48.27,48.3,48.23,48.25,57105.0,35.592,35.6141,35.5625,35.5773,57105.0
2021-09-22 15:50:00,48.24,48.27,48.21,48.22,373671.0,35.5699,35.592,35.5478,35.5551,373671.0
2021-09-22 15:55:00,48.22,48.26,48.17,48.23,314313.0,35.5551,35.5846,35.5183,35.5625,314313.0
2021-09-23 09:30:00,48.61,48.89,48.41,48.86,266104.0,35.8427,36.0492,35.6952,36.0271,266104.0
2021-09-23 09:35:00,48.86,49.21,48.85,49.16,177508.0,36.0271,36.2851,36.0197,36.2483,177508.0
2021-09-23 09:40:00,49.15,49.2,48.98,48.98,123343.0,36.2409,36.2778,36.1155,36.1155,123343.0
2021-09-23 09:45:00,48.99,49.04,48.93,48.96,74446.0,36.1229,36.1598,36.0787,36.1008,74446.0
2021-09-23 09:50:00,48.97,49.02,48.95,48.97,71628.0,36.1082,36.145,36.0934,36.1082,71628.0
2021-09-23 09:55:00,48.98,49.02,48.87,48.87,45213.0,36.1155,36.145,36.0344,36.0344,45213.0
2021-09-23 10:00:00,48.88,48.92,48.8,48.8,59141.0,36.0418,36.0713,35.9828,35.9828,59141.0
2021-09-23 10:05:00,48.8,48.85,48.76,48.8,77521.0,35.9828,36.0197,35.9533,35.9828,77521.0
2021-09-23 10:10:00,48.8,48.85,48.78,48.84,37704.0,35.9828,36.0197,35.9681,36.0123,37704.0
2021-09-23 10:15:00,48.84,48.88,48.79,48.81,40895.0,36.0123,36.0418,35.9754,35.9902,40895.0
2021-09-23 10:20:00,48.8,48.81,48.73,48.75,48861.0,35.9828,35.9902,35.9312,35.9459,48861.0
2021-09-23 10:25:00,48.75,48.79,48.75,48.77,38799.0,35.9459,35.9754,35.9459,35.9607,38799.0
2021-09-23 10:30:00,48.78,48.78,48.71,48.75,46228.0,35.9681,35.9681,35.9165,35.9459,46228.0
2021-09-23 10:35:00,48.75,48.75,48.67,48.73,36611.0,35.9459,35.9459,35.887,35.9312,36611.0
2021-09-23 10:40:00,48.73,48.74,48.7,48.71,13026.0,35.9312,35.9386,35.9091,35.9165,13026.0
2021-09-23 10:45:00,48.71,48.78,48.7,48.76,37254.0,35.9165,35.9681,35.9091,35.9533,37254.0
2021-09-23 10:50:00,48.76,48.79,48.75,48.79,33650.0,35.9533,35.9754,35.9459,35.9754,33650.0
2021-09-23 10:55:00,48.78,48.78,48.75,48.76,36348.0,35.9681,35.9681,35.9459,35.9533,36348.0
2021-09-23 11:00:00,48.75,48.78,48.73,48.76,31335.0,35.9459,35.9681,35.9312,35.9533,31335.0
2021-09-23 11:05:00,48.75,48.8,48.74,48.77,44528.0,35.9459,35.9828,35.9386,35.9607,44528.0
2021-09-23 11:10:00,48.76,48.8,48.76,48.78,35946.0,35.9533,35.9828,35.9533,35.9681,35946.0
2021-09-23 11:15:00,48.78,48.8,48.74,48.78,35066.0,35.9681,35.9828,35.9386,35.9681,35066.0
2021-09-23 11:20:00,48.78,48.8,48.76,48.79,25826.0,35.9681,35.9828,35.9533,35.9754,25826.0
2021-09-23 11:25:00,48.78,48.82,48.77,48.82,58045.0,35.9681,35.9976,35.9607,35.9976,58045.0
2021-09-23 11:30:00,48.82,48.89,48.81,48.86,46073.0,35.9976,36.0492,35.9902,36.0271,46073.0
2021-09-23 11:35:00,48.87,48.96,48.86,48.96,51771.0,36.0344,36.1008,36.0271,36.1008,51771.0
2021-09-23 11:40:00,48.96,49.01,48.95,48.96,51686.0,36.1008,36.1377,36.0934,36.1008,51686.0
2021-09-23 11:45:00,48.96,48.97,48.92,48.94,24589.0,36.1008,36.1082,36.0713,36.086,24589.0
2021-09-23 11:50:00,48.94,48.94,48.88,48.89,43256.0,36.086,36.086,36.0418,36.0492,43256.0
2021-09-23 11:55:00,48.88,48.91,48.86,48.9,22070.0,36.0418,36.0639,36.0271,36.0565,22070.0
2021-09-23 12:00:00,48.9,48.95,48.89,48.95,14240.0,36.0565,36.0934,36.0492,36.0934,14240.0
2021-09-23 12:05:00,48.95,48.96,48.93,48.95,25560.0,36.0934,36.1008,36.0787,36.0934,25560.0
2021-09-23 12:10:00,48.94,48.96,48.93,48.96,10909.0,36.086,36.1008,36.0787,36.1008,10909.0
2021-09-23 12:15:00,48.95,48.95,48.9,48.91,15976.0,36.0934,36.0934,36.0565,36.0639,15976.0
2021-09-23 12:20:00,48.91,48.93,48.9,48.9,24311.0,36.0639,36.0787,36.0565,36.0565,24311.0
2021-09-23 12:25:00,48.9,48.94,48.89,48.93,27495.0,36.0565,36.086,36.0492,36.0787,27495.0
2021-09-23 12:30:00,48.94,48.95,48.93,48.94,10717.0,36.086,36.0934,36.0787,36.086,10717.0
2021-09-23 12:35:00,48.93,48.95,48.93,48.95,11752.0,36.0787,36.0934,36.0787,36.0934,11752.0
2021-09-23 12:40:00,48.95,48.98,48.94,48.97,28498.0,36.0934,36.1155,36.086,36.1082,28498.0
2021-09-23 12:45:00,48.97,48.97,48.93,48.95,20670.0,36.1082,36.1082,36.0787,36.0934,20670.0
2021-09-23 12:50:00,48.94,48.96,48.93,48.95,24493.0,36.086,36.1008,36.0787,36.0934,24493.0
2021-09-23 12:55:00,48.95,48.95,48.89,48.9,40530.0,36.0934,36.0934,36.0492,36.0565,40530.0
2021-09-23 13:00:00,48.9,48.92,48.89,48.89,39933.0,36.0565,36.0713,36.0492,36.0492,39933.0
2021-09-23 13:05:00,48.89,48.97,48.89,48.97,29204.0,36.0492,36.1082,36.0492,36.1082,29204.0
2021-09-23 13:10:00,48.97,48.97,48.94,48.97,20890.0,36.1082,36.1082,36.086,36.1082,20890.0
2021-09-23 13:15:00,48.97,48.99,48.96,48.99,21012.0,36.1082,36.1229,36.1008,36.1229,21012.0
2021-09-23 13:20:00,49.0,49.0,48.95,48.96,22188.0,36.1303,36.1303,36.0934,36.1008,22188.0
2021-09-23 13:25:00,48.95,48.96,48.93,48.94,15469.0,36.0934,36.1008,36.0787,36.086,15469.0
2021-09-23 13:30:00,48.94,48.99,48.93,48.98,29251.0,36.086,36.1229,36.0787,36.1155,29251.0
2021-09-23 13:35:00,48.99,49.0,48.96,49.0,26385.0,36.1229,36.1303,36.1008,36.1303,26385.0
2021-09-23 13:40:00,48.99,49.01,48.98,48.99,30822.0,36.1229,36.1377,36.1155,36.1229,30822.0
2021-09-23 13:45:00,49.0,49.01,48.99,49.0,21248.0,36.1303,36.1377,36.1229,36.1303,21248.0
2021-09-23 13:50:00,49.0,49.03,48.99,49.03,23430.0,36.1303,36.1524,36.1229,36.1524,23430.0
2021-09-23 13:55:00,49.02,49.05,49.02,49.04,12491.0,36.145,36.1672,36.145,36.1598,12491.0
2021-09-23 14:00:00,49.05,49.05,49.03,49.04,20151.0,36.1672,36.1672,36.1524,36.1598,20151.0
2021-09-23 14:05:00,49.04,49.04,49.01,49.04,17885.0,36.1598,36.1598,36.1377,36.1598,17885.0
2021-09-23 14:10:00,49.03,49.04,49.0,49.01,34346.0,36.1524,36.1598,36.1303,36.1377,34346.0
2021-09-23 14:15:00,49.01,49.02,48.97,48.98,26951.0,36.1377,36.145,36.1082,36.1155,26951.0
2021-09-23 14:20:00,48.97,48.98,48.97,48.97,8140.0,36.1082,36.1155,36.1082,36.1082,8140.0
2021-09-23 14:25:00,48.98,49.0,48.97,48.98,21169.0,36.1155,36.1303,36.1082,36.1155,21169.0
2021-09-23 14:30:00,48.99,49.02,48.99,49.0,29957.0,36.1229,36.145,36.1229,36.1303,29957.0
2021-09-23 14:35:00,49.0,49.02,48.98,49.02,19882.0,36.1303,36.145,36.1155,36.145,19882.0
2021-09-23 14:40:00,49.02,49.02,48.94,48.94,52458.0,36.145,36.145,36.086,36.086,52458.0
2021-09-23 14:45:00,48.94,48.96,48.92,48.93,24136.0,36.086,36.1008,36.0713,36.0787,24136.0
2021-09-23 14:50:00,48.93,48.95,48.92,48.94,31292.0,36.0787,36.0934,36.0713,36.086,31292.0
2021-09-23 14:55:00,48.95,48.97,48.93,48.94,40784.0,36.0934,36.1082,36.0787,36.086,40784.0
2021-09-23 15:00:00,48.95,48.97,48.94,48.97,21775.0,36.0934,36.1082,36.086,36.1082,21775.0
2021-09-23 15:05:00,48.98,48.98,48.91,48.91,24764.0,36.1155,36.1155,36.0639,36.0639,24764.0
2021-09-23 15:10:00,48.91,48.92,48.87,48.87,31106.0,36.0639,36.0713,36.0344,36.0344,31106.0
2021-09-23 15:15:00,48.88,48.89,48.85,48.88,45005.0,36.0418,36.0492,36.0197,36.0418,45005.0
2021-09-23 15:20:00,48.87,48.9,48.87,48.88,36244.0,36.0344,36.0565,36.0344,36.0418,36244.0
2021-09-23 15:25:00,48.89,48.89,48.85,48.86,34188.0,36.0492,36.0492,36.0197,36.0271,34188.0
2021-09-23 15:30:00,48.86,48.89,48.82,48.89,40716.0,36.0271,36.0492,35.9976,36.0492,40716.0
2021-09-23 15:35:00,48.89,48.89,48.84,48.84,39093.0,36.0492,36.0492,36.0123,36.0123,39093.0
2021-09-23 15:40:00,48.84,48.88,48.84,48.84,63924.0,36.0123,36.0418,36.0123,36.0123,63924.0
2021-09-23 15:45:00,48.84,48.85,48.79,48.8,60674.0,36.0123,36.0197,35.9754,35.9828,60674.0
2021-09-23 15:50:00,48.81,48.84,48.79,48.82,122263.0,35.9902,36.0123,35.9754,35.9976,122263.0
2021-09-23 15:55:00,48.82,48.84,48.79,48.8,318798.0,35.9976,36.0123,35.9754,35.9828,318798.0
2021-09-24 09:30:00,48.7,48.82,48.65,48.81,155708.0,35.9091,35.9976,35.8722,35.9902,155708.0
2021-09-24 09:35:00,48.8,48.91,48.78,48.83,42281.0,35.9828,36.0639,35.9681,36.0049,42281.0
2021-09-24 09:40:00,48.83,48.95,48.83,48.89,46866.0,36.0049,36.0934,36.0049,36.0492,46866.0
2021-09-24 09:45:00,48.89,48.92,48.79,48.82,30553.0,36.0492,36.0713,35.9754,35.9976,30553.0
2021-09-24 09:50:00,48.84,48.95,48.83,48.89,37703.0,36.0123,36.0934,36.0049,36.0492,37703.0
2021-09-24 09:55:00,48.9,49.0,48.88,48.99,46922.0,36.0565,36.1303,36.0418,36.1229,46922.0
2021-09-24 10:00:00,49.0,49.05,48.98,48.99,53485.0,36.1303,36.1672,36.1155,36.1229,53485.0
2021-09-24 10:05:00,48.99,49.03,48.93,48.93,30407.0,36.1229,36.1524,36.0787,36.0787,30407.0
2021-09-24 10:10:00,48.94,48.95,48.91,48.93,33123.0,36.086,36.0934,36.0639,36.0787,33123.0
2021-09-24 10:15:00,48.93,48.97,48.91,48.94,37325.0,36.0787,36.1082,36.0639,36.086,37325.0
2021-09-24 10:20:00,48.94,48.98,48.94,48.95,31200.0,36.086,36.1155,36.086,36.0934,31200.0
2021-09-24 10:25:00,48.95,48.96,48.85,48.85,24903.0,36.0934,36.1008,36.0197,36.0197,24903.0
2021-09-24 10:30:00,48.86,48.92,48.84,48.91,47415.0,36.0271,36.0713,36.0123,36.0639,47415.0
2021-09-24 10:35:00,48.9,48.92,48.85,48.86,26035.0,36.0565,36.0713,36.0197,36.0271,26035.0
2021-09-24 10:40:00,48.87,48.87,48.8,48.81,15587.0,36.0344,36.0344,35.9828,35.9902,15587.0
2021-09-24 10:45:00,48.81,48.84,48.8,48.8,34493.0,35.9902,36.0123,35.9828,35.9828,34493.0
2021-09-24 10:50:00,48.8,48.84,48.75,48.77,27240.0,35.9828,36.0123,35.9459,35.9607,27240.0
2021-09-24 10:55:00,48.78,48.84,48.77,48.81,38559.0,35.9681,36.0123,35.9607,35.9902,38559.0
2021-09-24 11:00:00,48.81,48.87,48.79,48.84,29852.0,35.9902,36.0344,35.9754,36.0123,29852.0
2021-09-24 11:05:00,48.84,48.89,48.84,48.87,42252.0,36.0123,36.0492,36.0123,36.0344,42252.0
2021-09-24 11:10:00,48.86,48.87,48.82,48.83,19995.0,36.0271,36.0344,35.9976,36.0049,19995.0
2021-09-24 11:15:00,48.82,48.82,48.78,48.78,82960.0,35.9976,35.9976,35.9681,35.9681,82960.0
2021-09-24 11:20:00,48.78,48.78,48.73,48.74,24806.0,35.9681,35.9681,35.9312,35.9386,24806.0
2021-09-24 11:25:00,48.73,48.75,48.69,48.69,37594.0,35.9312,35.9459,35.9017,35.9017,37594.0
2021-09-24 11:30:00,48.7,48.72,48.67,48.72,23991.0,35.9091,35.9238,35.887,35.9238,23991.0
2021-09-24 11:35:00,48.73,48.73,48.67,48.69,28439.0,35.9312,35.9312,35.887,35.9017,28439.0
2021-09-24 11:40:00,48.69,48.69,48.65,48.69,21391.0,35.9017,35.9017,35.8722,35.9017,21391.0
2021-09-24 11:45:00,48.68,48.7,48.68,48.7,16109.0,35.8943,35.9091,35.8943,35.9091,16109.0
2021-09-24 11:50:00,48.69,48.75,48.69,48.74,31551.0,35.9017,35.9459,35.9017,35.9386,31551.0
2021-09-24 11:55:00,48.74,48.74,48.71,48.72,15872.0,35.9386,35.9386,35.9165,35.9238,15872.0
2021-09-24 12:00:00,48.72,48.72,48.66,48.7,21976.0,35.9238,35.9238,35.8796,35.9091,21976.0
2021-09-24 12:05:00,48.71,48.75,48.7,48.74,21253.0,35.9165,35.9459,35.9091,35.9386,21253.0
2021-09-24 12:10:00,48.75,48.76,48.72,48.74,19122.0,35.9459,35.9533,35.9238,35.9386,19122.0
2021-09-24 12:15:00,48.75,48.76,48.72,48.75,17185.0,35.9459,35.9533,35.9238,35.9459,17185.0
2021-09-24 12:20:00,48.74,48.75,48.71,48.73,11270.0,35.9386,35.9459,35.9165,35.9312,11270.0
2021-09-24 12:25:00,48.72,48.72,48.66,48.66,26461.0,35.9238,35.9238,35.8796,35.8796,26461.0
2021-09-24 12:30:00,48.67,48.7,48.66,48.66,10727.0,35.887,35.9091,35.8796,35.8796,10727.0
2021-09-24 12:35:00,48.67,48.71,48.66,48.69,14728.0,35.887,35.9165,35.8796,35.9017,14728.0
2021-09-24 12:40:00,48.7,48.71,48.59,48.61,81421.0,35.9091,35.9165,35.828,35.8427,81421.0
2021-09-24 12:45:00,48.61,48.64,48.59,48.61,26558.0,35.8427,35.8648,35.828,35.8427,26558.0
2021-09-24 12:50:00,48.61,48.63,48.59,48.59,35354.0,35.8427,35.8575,35.828,35.828,35354.0
2021-09-24 12:55:00,48.6,48.63,48.58,48.6,19634.0,35.8353,35.8575,35.8206,35.8353,19634.0
2021-09-24 13:00:00,48.61,48.61,48.56,48.57,34722.0,35.8427,35.8427,35.8058,35.8132,34722.0
2021-09-24 13:05:00,48.56,48.6,48.54,48.58,38499.0,35.8058,35.8353,35.7911,35.8206,38499.0
2021-09-24 13:10:00,48.58,48.63,48.57,48.63,17545.0,35.8206,35.8575,35.8132,35.8575,17545.0
2021-09-24 13:15:00,48.63,48.63,48.59,48.6,27103.0,35.8575,35.8575,35.828,35.8353,27103.0
2021-09-24 13:20:00,48.59,48.61,48.58,48.6,35002.0,35.828,35.8427,35.8206,35.8353,35002.0
2021-09-24 13:25:00,48.6,48.61,48.56,48.58,24422.0,35.8353,35.8427,35.8058,35.8206,24422.0
2021-09-24 13:30:00,48.59,48.59,48.55,48.55,11450.0,35.828,35.828,35.7985,35.7985,11450.0
2021-09-24 13:35:00,48.55,48.58,48.55,48.58,17183.0,35.7985,35.8206,35.7985,35.8206,17183.0
2021-09-24 13:40:00,48.57,48.58,48.56,48.57,21840.0,35.8132,35.8206,35.8058,35.8132,21840.0
2021-09-24 13:45:00,48.56,48.58,48.55,48.57,38440.0,35.8058,35.8206,35.7985,35.8132,38440.0
2021-09-24 13:50:00,48.57,48.59,48.56,48.57,17907.0,35.8132,35.828,35.8058,35.8132,17907.0
2021-09-24 13:55:00,48.57,48.59,48.56,48.58,21302.0,35.8132,35.828,35.8058,35.8206,21302.0
2021-09-24 14:00:00,48.59,48.6,48.57,48.59,25651.0,35.828,35.8353,35.8132,35.828,25651.0
2021-09-24 14:05:00,48.58,48.61,48.55,48.55,36655.0,35.8206,35.8427,35.7985,35.7985,36655.0
2021-09-24 14:10:00,48.54,48.56,48.53,48.53,25513.0,35.7911,35.8058,35.7837,35.7837,25513.0
2021-09-24 14:15:00,48.54,48.58,48.53,48.58,19414.0,35.7911,35.8206,35.7837,35.8206,19414.0
2021-09-24 14:20:00,48.58,48.59,48.57,48.59,15616.0,35.8206,35.828,35.8132,35.828,15616.0
2021-09-24 14:25:00,48.58,48.62,48.58,48.6,33155.0,35.8206,35.8501,35.8206,35.8353,33155.0
2021-09-24 14:30:00,48.61,48.62,48.6,48.61,19675.0,35.8427,35.8501,35.8353,35.8427,19675.0
2021-09-24 14:35:00,48.62,48.63,48.61,48.63,7959.0,35.8501,35.8575,35.8427,35.8575,7959.0
2021-09-24 14:40:00,48.63,48.63,48.59,48.59,37525.0,35.8575,35.8575,35.828,35.828,37525.0
2021-09-24 14:45:00,48.59,48.61,48.59,48.59,64994.0,35.828,35.8427,35.828,35.828,64994.0
2021-09-24 14:50:00,48.59,48.62,48.59,48.62,41287.0,35.828,35.8501,35.828,35.8501,41287.0
2021-09-24 14:55:00,48.62,48.66,48.61,48.64,46477.0,35.8501,35.8796,35.8427,35.8648,46477.0
2021-09-24 15:00:00,48.63,48.64,48.6,48.61,28442.0,35.8575,35.8648,35.8353,35.8427,28442.0
2021-09-24 15:05:00,48.61,48.62,48.59,48.61,30371.0,35.8427,35.8501,35.828,35.8427,30371.0
2021-09-24 15:10:00,48.61,48.62,48.58,48.6,25344.0,35.8427,35.8501,35.8206,35.8353,25344.0
2021-09-24 15:15:00,48.59,48.63,48.59,48.61,24839.0,35.828,35.8575,35.828,35.8427,24839.0
2021-09-24 15:20:00,48.62,48.68,48.6,48.65,46553.0,35.8501,35.8943,35.8353,35.8722,46553.0
2021-09-24 15:25:00,48.66,48.66,48.62,48.63,38409.0,35.8796,35.8796,35.8501,35.8575,38409.0
2021-09-24 15:30:00,48.63,48.63,48.59,48.59,110007.0,35.8575,35.8575,35.828,35.828,110007.0
2021-09-24 15:35:00,48.6,48.62,48.58,48.59,67371.0,35.8353,35.8501,35.8206,35.828,67371.0
2021-09-24 15:40:00,48.59,48.61,48.56,48.57,86910.0,35.828,35.8427,35.8058,35.8132,86910.0
2021-09-24 15:45:00,48.57,48.6,48.54,48.55,138634.0,35.8132,35.8353,35.7911,35.7985,138634.0
2021-09-24 15:50:00,48.56,48.56,48.51,48.52,141095.0,35.8058,35.8058,35.769,35.7764,141095.0
2021-09-24 15:55:00,48.51,48.52,48.45,48.47,392616.0,35.769,35.7764,35.7247,35.7395,392616.0
2021-09-27 09:30:00,48.36,48.59,48.3,48.54,214799.0,35.6584,35.828,35.6141,35.7911,214799.0
2021-09-27 09:35:00,48.53,48.67,48.53,48.63,107016.0,35.7837,35.887,35.7837,35.8575,107016.0
2021-09-27 09:40:00,48.64,48.73,48.55,48.71,88554.0,35.8648,35.9312,35.7985,35.9165,88554.0
2021-09-27 09:45:00,48.7,48.79,48.68,48.72,62230.0,35.9091,35.9754,35.8943,35.9238,62230.0
2021-09-27 09:50:00,48.72,48.8,48.68,48.7,127099.0,35.9238,35.9828,35.8943,35.9091,127099.0
2021-09-27 09:55:00,48.69,48.71,48.6,48.63,93954.0,35.9017,35.9165,35.8353,35.8575,93954.0
2021-09-27 10:00:00,48.63,48.66,48.57,48.65,64278.0,35.8575,35.8796,35.8132,35.8722,64278.0
2021-09-27 10:05:00,48.64,48.66,48.6,48.64,56196.0,35.8648,35.8796,35.8353,35.8648,56196.0
2021-09-27 10:10:00,48.64,48.78,48.64,48.74,94835.0,35.8648,35.9681,35.8648,35.9386,94835.0
2021-09-27 10:15:00,48.73,48.76,48.7,48.73,31540.0,35.9312,35.9533,35.9091,35.9312,31540.0
2021-09-27 10:20:00,48.73,48.76,48.64,48.66,49169.0,35.9312,35.9533,35.8648,35.8796,49169.0
2021-09-27 10:25:00,48.66,48.69,48.65,48.67,29670.0,35.8796,35.9017,35.8722,35.887,29670.0
2021-09-27 10:30:00,48.67,48.71,48.65,48.69,32271.0,35.887,35.9165,35.8722,35.9017,32271.0
2021-09-27 10:35:00,48.7,48.7,48.63,48.68,39353.0,35.9091,35.9091,35.8575,35.8943,39353.0
2021-09-27 10:40:00,48.69,48.72,48.67,48.68,28472.0,35.9017,35.9238,35.887,35.8943,28472.0
2021-09-27 10:45:00,48.68,48.71,48.66,48.67,33139.0,35.8943,35.9165,35.8796,35.887,33139.0
2021-09-27 10:50:00,48.68,48.7,48.66,48.69,27099.0,35.8943,35.9091,35.8796,35.9017,27099.0
2021-09-27 10:55:00,48.68,48.69,48.64,48.66,24492.0,35.8943,35.9017,35.8648,35.8796,24492.0
2021-09-27 11:00:00,48.67,48.69,48.65,48.69,25492.0,35.887,35.9017,35.8722,35.9017,25492.0
2021-09-27 11:05:00,48.69,48.76,48.65,48.76,87147.0,35.9017,35.9533,35.8722,35.9533,87147.0
2021-09-27 11:10:00,48.76,48.87,48.76,48.85,82693.0,35.9533,36.0344,35.9533,36.0197,82693.0
2021-09-27 11:15:00,48.85,48.86,48.83,48.84,39733.0,36.0197,36.0271,36.0049,36.0123,39733.0
2021-09-27 11:20:00,48.84,48.87,48.81,48.82,52713.0,36.0123,36.0344,35.9902,35.9976,52713.0
2021-09-27 11:25:00,48.83,48.9,48.81,48.9,58339.0,36.0049,36.0565,35.9902,36.0565,58339.0
2021-09-27 11:30:00,48.89,48.94,48.89,48.91,39057.0,36.0492,36.086,36.0492,36.0639,39057.0
2021-09-27 11:35:00,48.91,48.92,48.87,48.91,35928.0,36.0639,36.0713,36.0344,36.0639,35928.0
2021-09-27 11:40:00,48.91,48.92,48.87,48.89,18637.0,36.0639,36.0713,36.0344,36.0492,18637.0
2021-09-27 11:45:00,48.89,48.9,48.85,48.9,30536.0,36.0492,36.0565,36.0197,36.0565,30536.0
2021-09-27 11:50:00,48.9,48.95,48.89,48.95,19130.0,36.0565,36.0934,36.0492,36.0934,19130.0
2021-09-27 11:55:00,48.94,48.94,48.89,48.93,27807.0,36.086,36.086,36.0492,36.0787,27807.0
2021-09-27 12:00:00,48.93,48.94,48.91,48.93,33159.0,36.0787,36.086,36.0639,36.0787,33159.0
2021-09-27 12:05:00,48.94,48.97,48.93,48.96,27491.0,36.086,36.1082,36.0787,36.1008,27491.0
2021-09-27 12:10:00,48.97,48.98,48.95,48.96,17824.0,36.1082,36.1155,36.0934,36.1008,17824.0
2021-09-27 12:15:00,48.95,48.99,48.94,48.99,34239.0,36.0934,36.1229,36.086,36.1229,34239.0
2021-09-27 12:20:00,48.98,49.0,48.95,49.0,38549.0,36.1155,36.1303,36.0934,36.1303,38549.0
2021-09-27 12:25:00,49.0,49.01,48.98,48.98,61606.0,36.1303,36.1377,36.1155,36.1155,61606.0
2021-09-27 12:30:00,48.98,48.99,48.92,48.93,38104.0,36.1155,36.1229,36.0713,36.0787,38104.0
2021-09-27 12:35:00,48.92,48.93,48.88,48.89,26614.0,36.0713,36.0787,36.0418,36.0492,26614.0
2021-09-27 12:40:00,48.88,48.91,48.87,48.91,22257.0,36.0418,36.0639,36.0344,36.0639,22257.0
2021-09-27 12:45:00,48.91,48.92,48.88,48.89,55710.0,36.0639,36.0713,36.0418,36.0492,55710.0
2021-09-27 12:50:00,48.89,48.9,48.85,48.9,66054.0,36.0492,36.0565,36.0197,36.0565,66054.0
2021-09-27 12:55:00,48.9,48.92,48.87,48.9,31771.0,36.0565,36.0713,36.0344,36.0565,31771.0
2021-09-27 13:00:00,48.89,48.94,48.88,48.93,34659.0,36.0492,36.086,36.0418,36.0787,34659.0
2021-09-27 13:05:00,48.93,48.95,48.91,48.94,31286.0,36.0787,36.0934,36.0639,36.086,31286.0
2021-09-27 13:10:00,48.94,48.95,48.89,48.95,54838.0,36.086,36.0934,36.0492,36.0934,54838.0
2021-09-27 13:15:00,48.94,48.96,48.93,48.95,49983.0,36.086,36.1008,36.0787,36.0934,49983.0
2021-09-27 13:20:00,48.94,48.98,48.91,48.91,56023.0,36.086,36.1155,36.0639,36.0639,56023.0
2021-09-27 13:25:00,48.91,48.93,48.88,48.9,40118.0,36.0639,36.0787,36.0418,36.0565,40118.0
2021-09-27 13:30:00,48.91,48.94,48.89,48.94,15857.0,36.0639,36.086,36.0492,36.086,15857.0
2021-09-27 13:35:00,48.93,48.96,48.92,48.95,19206.0,36.0787,36.1008,36.0713,36.0934,19206.0
2021-09-27 13:40:00,48.95,48.95,48.9,48.91,17459.0,36.0934,36.0934,36.0565,36.0639,17459.0
2021-09-27 13:45:00,48.91,48.93,48.89,48.93,26305.0,36.0639,36.0787,36.0492,36.0787,26305.0
2021-09-27 13:50:00,48.93,48.95,48.91,48.93,16613.0,36.0787,36.0934,36.0639,36.0787,16613.0
2021-09-27 13:55:00,48.93,48.96,48.92,48.92,23158.0,36.0787,36.1008,36.0713,36.0713,23158.0
2021-09-27 14:00:00,48.92,48.94,48.89,48.9,14635.0,36.0713,36.086,36.0492,36.0565,14635.0
2021-09-27 14:05:00,48.9,48.92,48.88,48.88,28658.0,36.0565,36.0713,36.0418,36.0418,28658.0
2021-09-27 14:10:00,48.88,48.91,48.87,48.9,51329.0,36.0418,36.0639,36.0344,36.0565,51329.0
2021-09-27 14:15:00,48.9,48.93,48.89,48.92,10410.0,36.0565,36.0787,36.0492,36.0713,10410.0
2021-09-27 14:20:00,48.93,48.93,48.92,48.93,21286.0,36.0787,36.0787,36.0713,36.0787,21286.0
2021-09-27 14:25:00,48.93,48.99,48.93,48.98,27830.0,36.0787,36.1229,36.0787,36.1155,27830.0
2021-09-27 14:30:00,48.98,48.99,48.95,48.98,25195.0,36.1155,36.1229,36.0934,36.1155,25195.0
2021-09-27 14:35:00,48.98,48.99,48.95,48.98,21610.0,36.1155,36.1229,36.0934,36.1155,21610.0
2021-09-27 14:40:00,48.98,48.99,48.96,48.98,23877.0,36.1155,36.1229,36.1008,36.1155,23877.0
2021-09-27 14:45:00,48.98,48.99,48.93,48.94,25598.0,36.1155,36.1229,36.0787,36.086,25598.0
2021-09-27 14:50:00,48.94,48.96,48.94,48.95,21366.0,36.086,36.1008,36.086,36.0934,21366.0
2021-09-27 14:55:00,48.95,48.97,48.92,48.92,26887.0,36.0934,36.1082,36.0713,36.0713,26887.0
2021-09-27 15:00:00,48.92,48.93,48.9,48.93,15123.0,36.0713,36.0787,36.0565,36.0787,15123.0
2021-09-27 15:05:00,48.93,48.96,48.93,48.94,27196.0,36.0787,36.1008,36.0787,36.086,27196.0
2021-09-27 15:10:00,48.95,48.97,48.94,48.97,29574.0,36.0934,36.1082,36.086,36.1082,29574.0
2021-09-27 15:15:00,48.96,48.97,48.91,48.91,59558.0,36.1008,36.1082,36.0639,36.0639,59558.0
2021-09-27 15:20:00,48.91,48.91,48.84,48.84,76137.0,36.0639,36.0639,36.0123,36.0123,76137.0
2021-09-27 15:25:00,48.84,48.85,48.81,48.82,48175.0,36.0123,36.0197,35.9902,35.9976,48175.0
2021-09-27 15:30:00,48.82,48.85,48.81,48.81,29973.0,35.9976,36.0197,35.9902,35.9902,29973.0
2021-09-27 15:35:00,48.82,48.83,48.75,48.79,46468.0,35.9976,36.0049,35.9459,35.9754,46468.0
2021-09-27 15:40:00,48.78,48.8,48.75,48.78,46698.0,35.9681,35.9828,35.9459,35.9681,46698.0
2021-09-27 15:45:00,48.79,48.79,48.72,48.73,70933.0,35.9754,35.9754,35.9238,35.9312,70933.0
2021-09-27 15:50:00,48.73,48.77,48.7,48.75,95392.0,35.9312,35.9607,35.9091,35.9459,95392.0
2021-09-27 15:55:00,48.75,48.79,48.71,48.75,226304.0,35.9459,35.9754,35.9165,35.9459,226304.0
2021-09-28 09:30:00,48.72,48.84,48.69,48.81,119756.0,35.9238,36.0123,35.9017,35.9902,119756.0
2021-09-28 09:35:00,48.82,48.86,48.73,48.85,73152.0,35.9976,36.0271,35.9312,36.0197,73152.0
2021-09-28 09:40:00,48.86,48.96,48.84,48.91,60889.0,36.0271,36.1008,36.0123,36.0639,60889.0
2021-09-28 09:45:00,48.91,48.96,48.8,48.81,108834.0,36.0639,36.1008,35.9828,35.9902,108834.0
2021-09-28 09:50:00,48.81,48.81,48.62,48.66,94746.0,35.9902,35.9902,35.8501,35.8796,94746.0
2021-09-28 09:55:00,48.66,48.67,48.52,48.56,76606.0,35.8796,35.887,35.7764,35.8058,76606.0
2021-09-28 10:00:00,48.56,48.6,48.42,48.53,97258.0,35.8058,35.8353,35.7026,35.7837,97258.0
2021-09-28 10:05:00,48.54,48.65,48.54,48.59,43220.0,35.7911,35.8722,35.7911,35.828,43220.0
2021-09-28 10:10:00,48.59,48.63,48.54,48.59,62072.0,35.828,35.8575,35.7911,35.828,62072.0
2021-09-28 10:15:00,48.59,48.6,48.51,48.55,121561.0,35.828,35.8353,35.769,35.7985,121561.0
2021-09-28 10:20:00,48.54,48.64,48.52,48.64,58635.0,35.7911,35.8648,35.7764,35.8648,58635.0
2021-09-28 10:25:00,48.64,48.67,48.6,48.64,64097.0,35.8648,35.887,35.8353,35.8648,64097.0
2021-09-28 10:30:00,48.64,48.64,48.5,48.55,53026.0,35.8648,35.8648,35.7616,35.7985,53026.0
2021-09-28 10:35:00,48.55,48.62,48.5,48.62,42280.0,35.7985,35.8501,35.7616,35.8501,42280.0
2021-09-28 10:40:00,48.62,48.72,48.61,48.66,39825.0,35.8501,35.9238,35.8427,35.8796,39825.0
2021-09-28 10:45:00,48.66,48.69,48.61,48.63,57432.0,35.8796,35.9017,35.8427,35.8575,57432.0
2021-09-28 10:50:00,48.64,48.65,48.56,48.57,42532.0,35.8648,35.8722,35.8058,35.8132,42532.0
2021-09-28 10:55:00,48.57,48.58,48.49,48.57,32026.0,35.8132,35.8206,35.7542,35.8132,32026.0
2021-09-28 11:00:00,48.58,48.6,48.5,48.52,23963.0,35.8206,35.8353,35.7616,35.7764,23963.0
2021-09-28 11:05:00,48.51,48.58,48.5,48.55,46247.0,35.769,35.8206,35.7616,35.7985,46247.0
2021-09-28 11:10:00,48.55,48.57,48.5,48.5,46469.0,35.7985,35.8132,35.7616,35.7616,46469.0
2021-09-28 11:15:00,48.5,48.54,48.43,48.52,63514.0,35.7616,35.7911,35.71,35.7764,63514.0
2021-09-28 11:20:00,48.51,48.57,48.51,48.53,26060.0,35.769,35.8132,35.769,35.7837,26060.0
2021-09-28 11:25:00,48.55,48.58,48.51,48.54,45478.0,35.7985,35.8206,35.769,35.7911,45478.0
2021-09-28 11:30:00,48.54,48.55,48.5,48.53,39221.0,35.7911,35.7985,35.7616,35.7837,39221.0
2021-09-28 11:35:00,48.53,48.58,48.53,48.56,60823.0,35.7837,35.8206,35.7837,35.8058,60823.0
2021-09-28 11:40:00,48.57,48.58,48.53,48.54,40044.0,35.8132,35.8206,35.7837,35.7911,40044.0
2021-09-28 11:45:00,48.55,48.6,48.53,48.57,36889.0,35.7985,35.8353,35.7837,35.8132,36889.0
2021-09-28 11:50:00,48.57,48.58,48.55,48.58,30152.0,35.8132,35.8206,35.7985,35.8206,30152.0
2021-09-28 11:55:00,48.58,48.58,48.54,48.57,39284.0,35.8206,35.8206,35.7911,35.8132,39284.0
2021-09-28 12:00:00,48.57,48.57,48.48,48.48,22531.0,35.8132,35.8132,35.7469,35.7469,22531.0
2021-09-28 12:05:00,48.47,48.51,48.45,48.47,40162.0,35.7395,35.769,35.7247,35.7395,40162.0
2021-09-28 12:10:00,48.48,48.49,48.46,48.47,22409.0,35.7469,35.7542,35.7321,35.7395,22409.0
2021-09-28 12:15:00,48.46,48.47,48.4,48.4,66220.0,35.7321,35.7395,35.6879,35.6879,66220.0
2021-09-28 12:20:00,48.4,48.44,48.37,48.42,49563.0,35.6879,35.7174,35.6658,35.7026,49563.0
2021-09-28 12:25:00,48.42,48.47,48.41,48.43,31601.0,35.7026,35.7395,35.6952,35.71,31601.0
2021-09-28 12:30:00,48.42,48.42,48.36,48.41,26339.0,35.7026,35.7026,35.6584,35.6952,26339.0
2021-09-28 12:35:00,48.4,48.42,48.35,48.37,107777.0,35.6879,35.7026,35.651,35.6658,107777.0
2021-09-28 12:40:00,48.37,48.39,48.34,48.36,71417.0,35.6658,35.6805,35.6436,35.6584,71417.0
2021-09-28 12:45:00,48.37,48.38,48.35,48.36,28984.0,35.6658,35.6731,35.651,35.6584,28984.0
2021-09-28 12:50:00,48.36,48.42,48.34,48.41,54275.0,35.6584,35.7026,35.6436,35.6952,54275.0
2021-09-28 12:55:00,48.4,48.44,48.4,48.43,48297.0,35.6879,35.7174,35.6879,35.71,48297.0
2021-09-28 13:00:00,48.43,48.44,48.39,48.44,46077.0,35.71,35.7174,35.6805,35.7174,46077.0
2021-09-28 13:05:00,48.44,48.49,48.41,48.47,39588.0,35.7174,35.7542,35.6952,35.7395,39588.0
2021-09-28 13:10:00,48.49,48.5,48.45,48.5,13605.0,35.7542,35.7616,35.7247,35.7616,13605.0
2021-09-28 13:15:00,48.5,48.53,48.49,48.52,31129.0,35.7616,35.7837,35.7542,35.7764,31129.0
2021-09-28 13:20:00,48.52,48.52,48.46,48.48,78518.0,35.7764,35.7764,35.7321,35.7469,78518.0
2021-09-28 13:25:00,48.48,48.5,48.42,48.43,38928.0,35.7469,35.7616,35.7026,35.71,38928.0
2021-09-28 13:30:00,48.42,48.45,48.4,48.42,60902.0,35.7026,35.7247,35.6879,35.7026,60902.0
2021-09-28 13:35:00,48.43,48.45,48.42,48.44,47458.0,35.71,35.7247,35.7026,35.7174,47458.0
2021-09-28 13:40:00,48.44,48.47,48.39,48.4,53900.0,35.7174,35.7395,35.6805,35.6879,53900.0
2021-09-28 13:45:00,48.41,48.41,48.37,48.38,57368.0,35.6952,35.6952,35.6658,35.6731,57368.0
2021-09-28 13:50:00,48.39,48.42,48.37,48.38,39813.0,35.6805,35.7026,35.6658,35.6731,39813.0
2021-09-28 13:55:00,48.37,48.39,48.36,48.36,27217.0,35.6658,35.6805,35.6584,35.6584,27217.0
2021-09-28 14:00:00,48.37,48.38,48.33,48.35,54498.0,35.6658,35.6731,35.6363,35.651,54498.0
2021-09-28 14:05:00,48.34,48.38,48.33,48.34,32044.0,35.6436,35.6731,35.6363,35.6436,32044.0
2021-09-28 14:10:00,48.34,48.34,48.25,48.26,80765.0,35.6436,35.6436,35.5773,35.5846,80765.0
2021-09-28 14:15:00,48.27,48.34,48.26,48.33,49385.0,35.592,35.6436,35.5846,35.6363,49385.0
2021-09-28 14:20:00,48.34,48.38,48.32,48.37,67768.0,35.6436,35.6731,35.6289,35.6658,67768.0
2021-09-28 14:25:00,48.37,48.38,48.33,48.36,31884.0,35.6658,35.6731,35.6363,35.6584,31884.0
2021-09-28 14:30:00,48.35,48.35,48.31,48.33,24390.0,35.651,35.651,35.6215,35.6363,24390.0
2021-09-28 14:35:00,48.33,48.35,48.29,48.33,55788.0,35.6363,35.651,35.6068,35.6363,55788.0
2021-09-28 14:40:00,48.34,48.41,48.32,48.41,56424.0,35.6436,35.6952,35.6289,35.6952,56424.0
2021-09-28 14:45:00,48.42,48.49,48.41,48.49,44178.0,35.7026,35.7542,35.6952,35.7542,44178.0
2021-09-28 14:50:00,48.48,48.5,48.45,48.47,39246.0,35.7469,35.7616,35.7247,35.7395,39246.0
2021-09-28 14:55:00,48.47,48.56,48.47,48.52,91903.0,35.7395,35.8058,35.7395,35.7764,91903.0
2021-09-28 15:00:00,48.52,48.56,48.5,48.54,109556.0,35.7764,35.8058,35.7616,35.7911,109556.0
2021-09-28 15:05:00,48.54,48.59,48.52,48.58,47360.0,35.7911,35.828,35.7764,35.8206,47360.0
2021-09-28 15:10:00,48.58,48.6,48.55,48.55,58337.0,35.8206,35.8353,35.7985,35.7985,58337.0
2021-09-28 15:15:00,48.56,48.57,48.53,48.54,40165.0,35.8058,35.8132,35.7837,35.7911,40165.0
2021-09-28 15:20:00,48.54,48.56,48.47,48.47,38576.0,35.7911,35.8058,35.7395,35.7395,38576.0
2021-09-28 15:25:00,48.47,48.48,48.39,48.4,58537.0,35.7395,35.7469,35.6805,35.6879,58537.0
2021-09-28 15:30:00,48.39,48.39,48.35,48.37,50776.0,35.6805,35.6805,35.651,35.6658,50776.0
2021-09-28 15:35:00,48.37,48.45,48.34,48.36,105709.0,35.6658,35.7247,35.6436,35.6584,105709.0
2021-09-28 15:40:00,48.36,48.43,48.35,48.36,66252.0,35.6584,35.71,35.651,35.6584,66252.0
2021-09-28 15:45:00,48.37,48.4,48.26,48.26,92726.0,35.6658,35.6879,35.5846,35.5846,92726.0
2021-09-28 15:50:00,48.26,48.31,48.21,48.3,122444.0,35.5846,35.6215,35.5478,35.6141,122444.0
2021-09-28 15:55:00,48.3,48.34,48.22,48.28,369029.0,35.6141,35.6436,35.5551,35.5994,369029.0
2021-09-29 09:30:00,48.37,48.4,48.16,48.31,140047.0,35.6658,35.6879,35.5109,35.6215,140047.0
2021-09-29 09:35:00,48.31,48.42,48.26,48.34,61168.0,35.6215,35.7026,35.5846,35.6436,61168.0
2021-09-29 09:40:00,48.35,48.42,48.35,48.36,36358.0,35.651,35.7026,35.651,35.6584,36358.0
2021-09-29 09:45:00,48.37,48.42,48.32,48.34,35162.0,35.6658,35.7026,35.6289,35.6436,35162.0
2021-09-29 09:50:00,48.33,48.5,48.31,48.44,37511.0,35.6363,35.7616,35.6215,35.7174,37511.0
2021-09-29 09:55:00,48.44,48.49,48.43,48.49,45435.0,35.7174,35.7542,35.71,35.7542,45435.0
2021-09-29 10:00:00,48.5,48.59,48.48,48.55,53679.0,35.7616,35.828,35.7469,35.7985,53679.0
2021-09-29 10:05:00,48.55,48.58,48.5,48.57,64834.0,35.7985,35.8206,35.7616,35.8132,64834.0
2021-09-29 10:10:00,48.58,48.58,48.49,48.52,100346.0,35.8206,35.8206,35.7542,35.7764,100346.0
2021-09-29 10:15:00,48.51,48.58,48.51,48.53,97626.0,35.769,35.8206,35.769,35.7837,97626.0
2021-09-29 10:20:00,48.52,48.57,48.51,48.57,31053.0,35.7764,35.8132,35.769,35.8132,31053.0
2021-09-29 10:25:00,48.57,48.62,48.53,48.61,54288.0,35.8132,35.8501,35.7837,35.8427,54288.0
2021-09-29 10:30:00,48.62,48.64,48.54,48.57,63268.0,35.8501,35.8648,35.7911,35.8132,63268.0
2021-09-29 10:35:00,48.57,48.59,48.55,48.55,47761.0,35.8132,35.828,35.7985,35.7985,47761.0
2021-09-29 10:40:00,48.56,48.61,48.56,48.6,38862.0,35.8058,35.8427,35.8058,35.8353,38862.0
2021-09-29 10:45:00,48.61,48.64,48.6,48.63,39522.0,35.8427,35.8648,35.8353,35.8575,39522.0
2021-09-29 10:50:00,48.63,48.64,48.56,48.62,51276.0,35.8575,35.8648,35.8058,35.8501,51276.0
2021-09-29 10:55:00,48.62,48.69,48.59,48.69,70583.0,35.8501,35.9017,35.828,35.9017,70583.0
2021-09-29 11:00:00,48.68,48.69,48.61,48.62,47713.0,35.8943,35.9017,35.8427,35.8501,47713.0
2021-09-29 11:05:00,48.62,48.69,48.62,48.67,36461.0,35.8501,35.9017,35.8501,35.887,36461.0
2021-09-29 11:10:00,48.67,48.68,48.64,48.67,21021.0,35.887,35.8943,35.8648,35.887,21021.0
2021-09-29 11:15:00,48.68,48.69,48.66,48.69,44027.0,35.8943,35.9017,35.8796,35.9017,44027.0
2021-09-29 11:20:00,48.7,48.76,48.69,48.76,39370.0,35.9091,35.9533,35.9017,35.9533,39370.0
2021-09-29 11:25:00,48.76,48.77,48.72,48.77,37850.0,35.9533,35.9607,35.9238,35.9607,37850.0
2021-09-29 11:30:00,48.77,48.78,48.73,48.74,83527.0,35.9607,35.9681,35.9312,35.9386,83527.0
2021-09-29 11:35:00,48.74,48.77,48.72,48.76,52474.0,35.9386,35.9607,35.9238,35.9533,52474.0
2021-09-29 11:40:00,48.76,48.76,48.69,48.7,27269.0,35.9533,35.9533,35.9017,35.9091,27269.0
2021-09-29 11:45:00,48.7,48.73,48.66,48.72,21906.0,35.9091,35.9312,35.8796,35.9238,21906.0
2021-09-29 11:50:00,48.72,48.74,48.7,48.72,34655.0,35.9238,35.9386,35.9091,35.9238,34655.0
2021-09-29 11:55:00,48.71,48.74,48.7,48.74,27536.0,35.9165,35.9386,35.9091,35.9386,27536.0
2021-09-29 12:00:00,48.75,48.8,48.74,48.8,17293.0,35.9459,35.9828,35.9386,35.9828,17293.0
2021-09-29 12:05:00,48.8,48.8,48.73,48.74,69733.0,35.9828,35.9828,35.9312,35.9386,69733.0
2021-09-29 12:10:00,48.74,48.75,48.71,48.72,21217.0,35.9386,35.9459,35.9165,35.9238,21217.0
2021-09-29 12:15:00,48.72,48.72,48.67,48.72,34761.0,35.9238,35.9238,35.887,35.9238,34761.0
2021-09-29 12:20:00,48.72,48.72,48.69,48.72,14611.0,35.9238,35.9238,35.9017,35.9238,14611.0
2021-09-29 12:25:00,48.72,48.78,48.7,48.74,35918.0,35.9238,35.9681,35.9091,35.9386,35918.0
2021-09-29 12:30:00,48.75,48.8,48.74,48.8,17197.0,35.9459,35.9828,35.9386,35.9828,17197.0
2021-09-29 12:35:00,48.8,48.8,48.77,48.77,19706.0,35.9828,35.9828,35.9607,35.9607,19706.0
2021-09-29 12:40:00,48.78,48.79,48.76,48.78,15781.0,35.9681,35.9754,35.9533,35.9681,15781.0
2021-09-29 12:45:00,48.77,48.8,48.76,48.8,20477.0,35.9607,35.9828,35.9533,35.9828,20477.0
2021-09-29 12:50:00,48.79,48.82,48.78,48.82,34498.0,35.9754,35.9976,35.9681,35.9976,34498.0
2021-09-29 12:55:00,48.82,48.83,48.78,48.79,25343.0,35.9976,36.0049,35.9681,35.9754,25343.0
2021-09-29 13:00:00,48.79,48.8,48.74,48.77,55219.0,35.9754,35.9828,35.9386,35.9607,55219.0
2021-09-29 13:05:00,48.77,48.8,48.76,48.8,17775.0,35.9607,35.9828,35.9533,35.9828,17775.0
2021-09-29 13:10:00,48.8,48.82,48.74,48.75,37584.0,35.9828,35.9976,35.9386,35.9459,37584.0
2021-09-29 13:15:00,48.75,48.79,48.73,48.79,13711.0,35.9459,35.9754,35.9312,35.9754,13711.0
2021-09-29 13:20:00,48.79,48.8,48.77,48.78,19464.0,35.9754,35.9828,35.9607,35.9681,19464.0
2021-09-29 13:25:00,48.78,48.78,48.69,48.73,72387.0,35.9681,35.9681,35.9017,35.9312,72387.0
2021-09-29 13:30:00,48.73,48.74,48.69,48.7,61308.0,35.9312,35.9386,35.9017,35.9091,61308.0
2021-09-29 13:35:00,48.7,48.7,48.65,48.66,31794.0,35.9091,35.9091,35.8722,35.8796,31794.0
2021-09-29 13:40:00,48.67,48.69,48.61,48.68,31581.0,35.887,35.9017,35.8427,35.8943,31581.0
2021-09-29 13:45:00,48.68,48.68,48.63,48.64,38253.0,35.8943,35.8943,35.8575,35.8648,38253.0
2021-09-29 13:50:00,48.64,48.69,48.63,48.66,28487.0,35.8648,35.9017,35.8575,35.8796,28487.0
2021-09-29 13:55:00,48.66,48.68,48.64,48.68,26199.0,35.8796,35.8943,35.8648,35.8943,26199.0
2021-09-29 14:00:00,48.68,48.7,48.66,48.68,23272.0,35.8943,35.9091,35.8796,35.8943,23272.0
2021-09-29 14:05:00,48.68,48.72,48.66,48.69,33297.0,35.8943,35.9238,35.8796,35.9017,33297.0
2021-09-29 14:10:00,48.7,48.75,48.69,48.74,53314.0,35.9091,35.9459,35.9017,35.9386,53314.0
2021-09-29 14:15:00,48.75,48.75,48.71,48.72,26940.0,35.9459,35.9459,35.9165,35.9238,26940.0
2021-09-29 14:20:00,48.71,48.74,48.71,48.71,32513.0,35.9165,35.9386,35.9165,35.9165,32513.0
2021-09-29 14:25:00,48.71,48.76,48.7,48.76,47788.0,35.9165,35.9533,35.9091,35.9533,47788.0
2021-09-29 14:30:00,48.76,48.84,48.75,48.83,45661.0,35.9533,36.0123,35.9459,36.0049,45661.0
2021-09-29 14:35:00,48.82,48.84,48.79,48.84,28324.0,35.9976,36.0123,35.9754,36.0123,28324.0
2021-09-29 14:40:00,48.84,48.89,48.83,48.87,47015.0,36.0123,36.0492,36.0049,36.0344,47015.0
2021-09-29 14:45:00,48.87,48.89,48.81,48.84,43262.0,36.0344,36.0492,35.9902,36.0123,43262.0
2021-09-29 14:50:00,48.84,48.87,48.81,48.83,32523.0,36.0123,36.0344,35.9902,36.0049,32523.0
2021-09-29 14:55:00,48.84,48.84,48.78,48.8,48196.0,36.0123,36.0123,35.9681,35.9828,48196.0
2021-09-29 15:00:00,48.8,48.83,48.72,48.72,37307.0,35.9828,36.0049,35.9238,35.9238,37307.0
2021-09-29 15:05:00,48.73,48.8,48.71,48.78,44273.0,35.9312,35.9828,35.9165,35.9681,44273.0
2021-09-29 15:10:00,48.79,48.83,48.77,48.83,24730.0,35.9754,36.0049,35.9607,36.0049,24730.0
2021-09-29 15:15:00,48.82,48.86,48.81,48.83,30022.0,35.9976,36.0271,35.9902,36.0049,30022.0
2021-09-29 15:20:00,48.83,48.83,48.79,48.8,39195.0,36.0049,36.0049,35.9754,35.9828,39195.0
2021-09-29 15:25:00,48.81,48.84,48.8,48.82,39124.0,35.9902,36.0123,35.9828,35.9976,39124.0
2021-09-29 15:30:00,48.83,48.87,48.8,48.84,46573.0,36.0049,36.0344,35.9828,36.0123,46573.0
2021-09-29 15:35:00,48.84,48.85,48.77,48.79,50097.0,36.0123,36.0197,35.9607,35.9754,50097.0
2021-09-29 15:40:00,48.79,48.79,48.73,48.75,80077.0,35.9754,35.9754,35.9312,35.9459,80077.0
2021-09-29 15:45:00,48.74,48.79,48.73,48.77,92414.0,35.9386,35.9754,35.9312,35.9607,92414.0
2021-09-29 15:50:00,48.76,48.77,48.71,48.72,146081.0,35.9533,35.9607,35.9165,35.9238,146081.0
2021-09-29 15:55:00,48.73,48.76,48.7,48.74,359815.0,35.9312,35.9533,35.9091,35.9386,359815.0
2021-09-30 09:30:00,48.43,48.5,47.81,47.85,523349.0,35.71,35.7616,35.2528,35.2823,523349.0
2021-09-30 09:35:00,47.86,47.87,47.44,47.44,347522.0,35.2897,35.2971,34.98,34.98,347522.0
2021-09-30 09:40:00,47.44,47.63,47.27,47.34,205329.0,34.98,35.1201,34.8547,34.9063,205329.0
2021-09-30 09:45:00,47.35,47.48,47.29,47.32,189612.0,34.9137,35.0095,34.8694,34.8915,189612.0
2021-09-30 09:50:00,47.33,47.59,47.3,47.59,201722.0,34.8989,35.0906,34.8768,35.0906,201722.0
2021-09-30 09:55:00,47.58,47.63,47.45,47.47,194465.0,35.0832,35.1201,34.9874,35.0021,194465.0
2021-09-30 10:00:00,47.48,47.49,47.36,47.45,196128.0,35.0095,35.0169,34.921,34.9874,196128.0
2021-09-30 10:05:00,47.43,47.43,47.25,47.28,195233.0,34.9726,34.9726,34.8399,34.862,195233.0
2021-09-30 10:10:00,47.28,47.3,47.06,47.07,227958.0,34.862,34.8768,34.6998,34.7072,227958.0
2021-09-30 10:15:00,47.08,47.21,47.03,47.18,148126.0,34.7146,34.8104,34.6777,34.7883,148126.0
2021-09-30 10:20:00,47.18,47.18,47.06,47.06,124401.0,34.7883,34.7883,34.6998,34.6998,124401.0
2021-09-30 10:25:00,47.06,47.1,46.96,47.01,300127.0,34.6998,34.7293,34.6261,34.663,300127.0
2021-09-30 10:30:00,47.02,47.03,46.84,46.89,292424.0,34.6703,34.6777,34.5376,34.5745,292424.0
2021-09-30 10:35:00,46.89,46.89,46.72,46.79,272599.0,34.5745,34.5745,34.4491,34.5007,272599.0
2021-09-30 10:40:00,46.78,46.78,46.58,46.62,218361.0,34.4934,34.4934,34.3459,34.3754,218361.0
2021-09-30 10:45:00,46.62,46.66,46.55,46.56,248700.0,34.3754,34.4049,34.3238,34.3311,248700.0
2021-09-30 10:50:00,46.57,46.58,46.45,46.5,292647.0,34.3385,34.3459,34.25,34.2869,292647.0
2021-09-30 10:55:00,46.5,46.59,46.44,46.59,191018.0,34.2869,34.3533,34.2427,34.3533,191018.0
2021-09-30 11:00:00,46.58,46.68,46.55,46.55,223872.0,34.3459,34.4196,34.3238,34.3238,223872.0
2021-09-30 11:05:00,46.56,46.56,46.41,46.47,176707.0,34.3311,34.3311,34.2205,34.2648,176707.0
2021-09-30 11:10:00,46.48,46.67,46.45,46.66,196476.0,34.2722,34.4123,34.25,34.4049,196476.0
2021-09-30 11:15:00,46.66,46.77,46.64,46.68,119777.0,34.4049,34.486,34.3901,34.4196,119777.0
2021-09-30 11:20:00,46.68,46.69,46.5,46.53,133053.0,34.4196,34.427,34.2869,34.309,133053.0
2021-09-30 11:25:00,46.53,46.6,46.51,46.57,108252.0,34.309,34.3606,34.2943,34.3385,108252.0
2021-09-30 11:30:00,46.56,46.59,46.39,46.4,202647.0,34.3311,34.3533,34.2058,34.2132,202647.0
2021-09-30 11:35:00,46.4,46.42,46.33,46.34,169650.0,34.2132,34.2279,34.1616,34.1689,169650.0
2021-09-30 11:40:00,46.34,46.36,46.27,46.34,139907.0,34.1689,34.1837,34.1173,34.1689,139907.0
2021-09-30 11:45:00,46.34,46.34,46.17,46.2,221469.0,34.1689,34.1689,34.0436,34.0657,221469.0
2021-09-30 11:50:00,46.2,46.22,46.12,46.14,124377.0,34.0657,34.0804,34.0067,34.0215,124377.0
2021-09-30 11:55:00,46.14,46.17,46.11,46.13,162896.0,34.0215,34.0436,33.9993,34.0141,162896.0
2021-09-30 12:00:00,46.13,46.16,45.96,46.0,353748.0,34.0141,34.0362,33.8887,33.9182,353748.0
2021-09-30 12:05:00,46.0,46.0,45.77,45.79,208223.0,33.9182,33.9182,33.7486,33.7634,208223.0
2021-09-30 12:10:00,45.79,45.8,45.7,45.76,156871.0,33.7634,33.7708,33.697,33.7413,156871.0
2021-09-30 12:15:00,45.75,45.8,45.7,45.79,98319.0,33.7339,33.7708,33.697,33.7634,98319.0
2021-09-30 12:20:00,45.79,45.79,45.7,45.71,144400.0,33.7634,33.7634,33.697,33.7044,144400.0
2021-09-30 12:25:00,45.71,45.76,45.64,45.7,120693.0,33.7044,33.7413,33.6528,33.697,120693.0
2021-09-30 12:30:00,45.69,45.7,45.37,45.6,746656.0,33.6896,33.697,33.4537,33.6233,746656.0
2021-09-30 12:35:00,45.59,45.73,45.57,45.71,273202.0,33.6159,33.7191,33.6012,33.7044,273202.0
2021-09-30 12:40:00,45.71,45.72,45.53,45.54,174124.0,33.7044,33.7118,33.5717,33.579,174124.0
2021-09-30 12:45:00,45.53,45.7,45.47,45.7,134162.0,33.5717,33.697,33.5274,33.697,134162.0
2021-09-30 12:50:00,45.7,45.7,45.54,45.57,114236.0,33.697,33.697,33.579,33.6012,114236.0
2021-09-30 12:55:00,45.57,45.57,45.46,45.53,139089.0,33.6012,33.6012,33.5201,33.5717,139089.0
2021-09-30 13:00:00,45.53,45.57,45.46,45.5,135847.0,33.5717,33.6012,33.5201,33.5495,135847.0
2021-09-30 13:05:00,45.49,45.6,45.44,45.59,171995.0,33.5422,33.6233,33.5053,33.6159,171995.0
2021-09-30 13:10:00,45.6,45.6,45.51,45.59,123934.0,33.6233,33.6233,33.5569,33.6159,123934.0
2021-09-30 13:15:00,45.58,45.72,45.56,45.7,172487.0,33.6085,33.7118,33.5938,33.697,172487.0
2021-09-30 13:20:00,45.7,45.74,45.64,45.66,149817.0,33.697,33.7265,33.6528,33.6675,149817.0
2021-09-30 13:25:00,45.66,45.67,45.58,45.65,127046.0,33.6675,33.6749,33.6085,33.6602,127046.0
2021-09-30 13:30:00,45.66,45.66,45.58,45.62,98713.0,33.6675,33.6675,33.6085,33.638,98713.0
2021-09-30 13:35:00,45.61,45.61,45.54,45.56,112323.0,33.6307,33.6307,33.579,33.5938,112323.0
2021-09-30 13:40:00,45.56,45.59,45.52,45.56,98564.0,33.5938,33.6159,33.5643,33.5938,98564.0
2021-09-30 13:45:00,45.56,45.63,45.55,45.63,77027.0,33.5938,33.6454,33.5864,33.6454,77027.0
2021-09-30 13:50:00,45.62,45.73,45.62,45.72,95450.0,33.638,33.7191,33.638,33.7118,95450.0
2021-09-30 13:55:00,45.71,45.73,45.65,45.73,124476.0,33.7044,33.7191,33.6602,33.7191,124476.0
2021-09-30 14:00:00,45.73,45.78,45.72,45.77,134685.0,33.7191,33.756,33.7118,33.7486,134685.0
2021-09-30 14:05:00,45.76,45.91,45.75,45.9,233848.0,33.7413,33.8519,33.7339,33.8445,233848.0
2021-09-30 14:10:00,45.89,45.91,45.83,45.9,119173.0,33.8371,33.8519,33.7929,33.8445,119173.0
2021-09-30 14:15:00,45.89,45.9,45.78,45.82,104969.0,33.8371,33.8445,33.756,33.7855,104969.0
2021-09-30 14:20:00,45.82,45.89,45.81,45.88,95699.0,33.7855,33.8371,33.7781,33.8297,95699.0
2021-09-30 14:25:00,45.87,46.0,45.87,46.0,89223.0,33.8224,33.9182,33.8224,33.9182,89223.0
2021-09-30 14:30:00,45.99,46.03,45.98,46.03,130803.0,33.9109,33.9403,33.9035,33.9403,130803.0
2021-09-30 14:35:00,46.04,46.06,46.0,46.01,142407.0,33.9477,33.9625,33.9182,33.9256,142407.0
2021-09-30 14:40:00,46.01,46.13,45.99,46.08,246241.0,33.9256,34.0141,33.9109,33.9772,246241.0
2021-09-30 14:45:00,46.08,46.08,45.98,45.99,171331.0,33.9772,33.9772,33.9035,33.9109,171331.0
2021-09-30 14:50:00,45.98,46.06,45.91,45.93,212450.0,33.9035,33.9625,33.8519,33.8666,212450.0
2021-09-30 14:55:00,45.92,45.92,45.84,45.84,136425.0,33.8592,33.8592,33.8002,33.8002,136425.0
2021-09-30 15:00:00,45.84,46.01,45.84,45.96,229287.0,33.8002,33.9256,33.8002,33.8887,229287.0
2021-09-30 15:05:00,45.96,46.0,45.92,45.95,158704.0,33.8887,33.9182,33.8592,33.8814,158704.0
2021-09-30 15:10:00,45.95,46.0,45.94,45.95,101543.0,33.8814,33.9182,33.874,33.8814,101543.0
2021-09-30 15:15:00,45.96,46.01,45.9,45.91,135054.0,33.8887,33.9256,33.8445,33.8519,135054.0
2021-09-30 15:20:00,45.91,45.91,45.85,45.88,158866.0,33.8519,33.8519,33.8076,33.8297,158866.0
2021-09-30 15:25:00,45.87,45.92,45.86,45.87,145208.0,33.8224,33.8592,33.815,33.8224,145208.0
2021-09-30 15:30:00,45.87,45.96,45.83,45.93,165020.0,33.8224,33.8887,33.7929,33.8666,165020.0
2021-09-30 15:35:00,45.93,45.94,45.84,45.85,206206.0,33.8666,33.874,33.8002,33.8076,206206.0
2021-09-30 15:40:00,45.85,45.85,45.76,45.78,224053.0,33.8076,33.8076,33.7413,33.756,224053.0
2021-09-30 15:45:00,45.78,45.78,45.72,45.73,278815.0,33.756,33.756,33.7118,33.7191,278815.0
2021-09-30 15:50:00,45.73,45.74,45.6,45.64,356614.0,33.7191,33.7265,33.6233,33.6528,356614.0
2021-09-30 15:55:00,45.65,45.65,45.51,45.52,1047371.0,33.6602,33.6602,33.5569,33.5643,1047371.0
2021-10-01 09:30:00,45.47,45.79,45.37,45.71,476416.0,33.5274,33.7634,33.4537,33.7044,476416.0
2021-10-01 09:35:00,45.71,45.73,45.25,45.43,277278.0,33.7044,33.7191,33.3652,33.4979,277278.0
2021-10-01 09:40:00,45.43,45.48,45.3,45.4,190720.0,33.4979,33.5348,33.4021,33.4758,190720.0
2021-10-01 09:45:00,45.4,45.45,45.26,45.31,179197.0,33.4758,33.5127,33.3726,33.4095,179197.0
2021-10-01 09:50:00,45.3,45.34,45.18,45.3,258015.0,33.4021,33.4316,33.3136,33.4021,258015.0
2021-10-01 09:55:00,45.3,45.37,45.24,45.35,164100.0,33.4021,33.4537,33.3578,33.4389,164100.0
2021-10-01 10:00:00,45.36,45.58,45.28,45.44,379646.0,33.4463,33.6085,33.3873,33.5053,379646.0
2021-10-01 10:05:00,45.44,45.55,45.4,45.52,208544.0,33.5053,33.5864,33.4758,33.5643,208544.0
2021-10-01 10:10:00,45.53,45.55,45.32,45.39,124766.0,33.5717,33.5864,33.4168,33.4684,124766.0
2021-10-01 10:15:00,45.39,45.4,45.2,45.23,177500.0,33.4684,33.4758,33.3283,33.3505,177500.0
2021-10-01 10:20:00,45.24,45.25,44.9,44.94,513166.0,33.3578,33.3652,33.1071,33.1366,513166.0
2021-10-01 10:25:00,44.93,45.23,44.89,45.18,243309.0,33.1293,33.3505,33.0998,33.3136,243309.0
2021-10-01 10:30:00,45.17,45.18,45.07,45.14,98218.0,33.3062,33.3136,33.2325,33.2841,98218.0
2021-10-01 10:35:00,45.14,45.27,45.12,45.19,102769.0,33.2841,33.38,33.2694,33.321,102769.0
2021-10-01 10:40:00,45.2,45.26,45.16,45.17,85844.0,33.3283,33.3726,33.2988,33.3062,85844.0
2021-10-01 10:45:00,45.18,45.26,45.12,45.26,115659.0,33.3136,33.3726,33.2694,33.3726,115659.0
2021-10-01 10:50:00,45.26,45.28,45.2,45.22,101876.0,33.3726,33.3873,33.3283,33.3431,101876.0
2021-10-01 10:55:00,45.21,45.41,45.21,45.39,90142.0,33.3357,33.4832,33.3357,33.4684,90142.0
2021-10-01 11:00:00,45.38,45.43,45.33,45.35,83057.0,33.4611,33.4979,33.4242,33.4389,83057.0
2021-10-01 11:05:00,45.35,45.38,45.29,45.3,60772.0,33.4389,33.4611,33.3947,33.4021,60772.0
2021-10-01 11:10:00,45.3,45.51,45.25,45.48,84590.0,33.4021,33.5569,33.3652,33.5348,84590.0
2021-10-01 11:15:00,45.49,45.51,45.4,45.42,60979.0,33.5422,33.5569,33.4758,33.4906,60979.0
2021-10-01 11:20:00,45.43,45.46,45.36,45.44,53542.0,33.4979,33.5201,33.4463,33.5053,53542.0
2021-10-01 11:25:00,45.44,45.48,45.36,45.38,57673.0,33.5053,33.5348,33.4463,33.4611,57673.0
2021-10-01 11:30:00,45.38,45.46,45.35,45.45,69155.0,33.4611,33.5201,33.4389,33.5127,69155.0
2021-10-01 11:35:00,45.46,45.5,45.42,45.48,63165.0,33.5201,33.5495,33.4906,33.5348,63165.0
2021-10-01 11:40:00,45.48,45.6,45.48,45.59,68765.0,33.5348,33.6233,33.5348,33.6159,68765.0
2021-10-01 11:45:00,45.59,45.64,45.57,45.61,80217.0,33.6159,33.6528,33.6012,33.6307,80217.0
2021-10-01 11:50:00,45.61,45.62,45.53,45.61,63814.0,33.6307,33.638,33.5717,33.6307,63814.0
2021-10-01 11:55:00,45.6,45.6,45.55,45.59,49607.0,33.6233,33.6233,33.5864,33.6159,49607.0
2021-10-01 12:00:00,45.59,45.62,45.53,45.56,67525.0,33.6159,33.638,33.5717,33.5938,67525.0
2021-10-01 12:05:00,45.56,45.65,45.55,45.65,61912.0,33.5938,33.6602,33.5864,33.6602,61912.0
2021-10-01 12:10:00,45.65,45.73,45.61,45.71,142070.0,33.6602,33.7191,33.6307,33.7044,142070.0
2021-10-01 12:15:00,45.72,45.73,45.64,45.69,71896.0,33.7118,33.7191,33.6528,33.6896,71896.0
2021-10-01 12:20:00,45.69,45.81,45.69,45.79,100519.0,33.6896,33.7781,33.6896,33.7634,100519.0
2021-10-01 12:25:00,45.79,45.81,45.7,45.7,73862.0,33.7634,33.7781,33.697,33.697,73862.0
2021-10-01 12:30:00,45.71,45.82,45.7,45.77,134004.0,33.7044,33.7855,33.697,33.7486,134004.0
2021-10-01 12:35:00,45.78,45.87,45.77,45.84,153924.0,33.756,33.8224,33.7486,33.8002,153924.0
2021-10-01 12:40:00,45.85,45.86,45.74,45.76,104643.0,33.8076,33.815,33.7265,33.7413,104643.0
2021-10-01 12:45:00,45.76,45.78,45.71,45.72,56708.0,33.7413,33.756,33.7044,33.7118,56708.0
2021-10-01 12:50:00,45.72,45.83,45.71,45.82,207420.0,33.7118,33.7929,33.7044,33.7855,207420.0
2021-10-01 12:55:00,45.83,45.83,45.77,45.79,58739.0,33.7929,33.7929,33.7486,33.7634,58739.0
2021-10-01 13:00:00,45.78,45.8,45.74,45.75,71106.0,33.756,33.7708,33.7265,33.7339,71106.0
2021-10-01 13:05:00,45.75,45.82,45.75,45.82,58725.0,33.7339,33.7855,33.7339,33.7855,58725.0
2021-10-01 13:10:00,45.83,45.84,45.75,45.77,73579.0,33.7929,33.8002,33.7339,33.7486,73579.0
2021-10-01 13:15:00,45.77,45.82,45.77,45.8,73392.0,33.7486,33.7855,33.7486,33.7708,73392.0
2021-10-01 13:20:00,45.79,45.81,45.77,45.81,41648.0,33.7634,33.7781,33.7486,33.7781,41648.0
2021-10-01 13:25:00,45.81,45.83,45.78,45.79,96778.0,33.7781,33.7929,33.756,33.7634,96778.0
2021-10-01 13:30:00,45.78,45.91,45.78,45.89,61999.0,33.756,33.8519,33.756,33.8371,61999.0
2021-10-01 13:35:00,45.89,45.92,45.85,45.88,133430.0,33.8371,33.8592,33.8076,33.8297,133430.0
2021-10-01 13:40:00,45.88,45.93,45.87,45.9,64601.0,33.8297,33.8666,33.8224,33.8445,64601.0
2021-10-01 13:45:00,45.9,46.02,45.9,46.02,109220.0,33.8445,33.933,33.8445,33.933,109220.0
2021-10-01 13:50:00,46.02,46.03,45.98,45.98,115615.0,33.933,33.9403,33.9035,33.9035,115615.0
2021-10-01 13:55:00,45.99,45.99,45.9,45.98,130083.0,33.9109,33.9109,33.8445,33.9035,130083.0
2021-10-01 14:00:00,45.98,45.99,45.92,45.95,59403.0,33.9035,33.9109,33.8592,33.8814,59403.0
2021-10-01 14:05:00,45.95,45.99,45.94,45.96,43649.0,33.8814,33.9109,33.874,33.8887,43649.0
2021-10-01 14:10:00,45.96,45.97,45.91,45.92,87854.0,33.8887,33.8961,33.8519,33.8592,87854.0
2021-10-01 14:15:00,45.93,45.95,45.89,45.9,68645.0,33.8666,33.8814,33.8371,33.8445,68645.0
2021-10-01 14:20:00,45.9,45.95,45.89,45.94,85130.0,33.8445,33.8814,33.8371,33.874,85130.0
2021-10-01 14:25:00,45.95,45.98,45.88,45.89,117334.0,33.8814,33.9035,33.8297,33.8371,117334.0
2021-10-01 14:30:00,45.89,45.93,45.84,45.86,159243.0,33.8371,33.8666,33.8002,33.815,159243.0
2021-10-01 14:35:00,45.86,45.91,45.85,45.9,51461.0,33.815,33.8519,33.8076,33.8445,51461.0
2021-10-01 14:40:00,45.9,45.95,45.89,45.9,109747.0,33.8445,33.8814,33.8371,33.8445,109747.0
2021-10-01 14:45:00,45.9,45.93,45.88,45.93,50671.0,33.8445,33.8666,33.8297,33.8666,50671.0
2021-10-01 14:50:00,45.93,45.99,45.91,45.95,85833.0,33.8666,33.9109,33.8519,33.8814,85833.0
2021-10-01 14:55:00,45.95,45.98,45.93,45.98,82345.0,33.8814,33.9035,33.8666,33.9035,82345.0
2021-10-01 15:00:00,45.99,46.04,45.98,46.04,110496.0,33.9109,33.9477,33.9035,33.9477,110496.0
2021-10-01 15:05:00,46.04,46.04,45.99,46.03,54336.0,33.9477,33.9477,33.9109,33.9403,54336.0
2021-10-01 15:10:00,46.03,46.06,46.02,46.05,66757.0,33.9403,33.9625,33.933,33.9551,66757.0
2021-10-01 15:15:00,46.05,46.08,46.03,46.04,109246.0,33.9551,33.9772,33.9403,33.9477,109246.0
2021-10-01 15:20:00,46.04,46.09,46.03,46.09,79222.0,33.9477,33.9846,33.9403,33.9846,79222.0
2021-10-01 15:25:00,46.09,46.09,46.0,46.03,111815.0,33.9846,33.9846,33.9182,33.9403,111815.0
2021-10-01 15:30:00,46.03,46.04,45.98,46.03,94642.0,33.9403,33.9477,33.9035,33.9403,94642.0
2021-10-01 15:35:00,46.03,46.03,45.92,45.93,79974.0,33.9403,33.9403,33.8592,33.8666,79974.0
2021-10-01 15:40:00,45.94,45.96,45.88,45.89,85154.0,33.874,33.8887,33.8297,33.8371,85154.0
2021-10-01 15:45:00,45.89,45.93,45.85,45.89,125540.0,33.8371,33.8666,33.8076,33.8371,125540.0
2021-10-01 15:50:00,45.89,46.01,45.85,45.96,240500.0,33.8371,33.9256,33.8076,33.8887,240500.0
2021-10-01 15:55:00,45.95,45.96,45.79,45.88,603830.0,33.8814,33.8887,33.7634,33.8297,603830.0
2021-10-04 09:30:00,45.97,46.41,45.89,46.32,311600.0,33.8961,34.2205,33.8371,34.1542,311600.0
2021-10-04 09:35:00,46.3,46.4,46.27,46.35,117320.0,34.1394,34.2132,34.1173,34.1763,117320.0
2021-10-04 09:40:00,46.34,46.37,46.16,46.21,140352.0,34.1689,34.191,34.0362,34.0731,140352.0
2021-10-04 09:45:00,46.2,46.31,46.15,46.28,130429.0,34.0657,34.1468,34.0288,34.1247,130429.0
2021-10-04 09:50:00,46.28,46.37,46.11,46.2,186719.0,34.1247,34.191,33.9993,34.0657,186719.0
2021-10-04 09:55:00,46.19,46.29,46.16,46.22,98979.0,34.0583,34.1321,34.0362,34.0804,98979.0
2021-10-04 10:00:00,46.22,46.38,46.21,46.24,110749.0,34.0804,34.1984,34.0731,34.0952,110749.0
2021-10-04 10:05:00,46.24,46.28,46.19,46.27,67594.0,34.0952,34.1247,34.0583,34.1173,67594.0
2021-10-04 10:10:00,46.27,46.44,46.27,46.41,140322.0,34.1173,34.2427,34.1173,34.2205,140322.0
2021-10-04 10:15:00,46.4,46.48,46.35,46.39,119791.0,34.2132,34.2722,34.1763,34.2058,119791.0
2021-10-04 10:20:00,46.39,46.45,46.21,46.22,111494.0,34.2058,34.25,34.0731,34.0804,111494.0
2021-10-04 10:25:00,46.22,46.26,46.18,46.21,84408.0,34.0804,34.1099,34.0509,34.0731,84408.0
2021-10-04 10:30:00,46.21,46.22,46.11,46.11,100797.0,34.0731,34.0804,33.9993,33.9993,100797.0
2021-10-04 10:35:00,46.11,46.12,46.0,46.04,122890.0,33.9993,34.0067,33.9182,33.9477,122890.0
2021-10-04 10:40:00,46.04,46.18,46.03,46.18,69204.0,33.9477,34.0509,33.9403,34.0509,69204.0
2021-10-04 10:45:00,46.17,46.21,46.11,46.11,74754.0,34.0436,34.0731,33.9993,33.9993,74754.0
2021-10-04 10:50:00,46.12,46.17,46.01,46.07,108269.0,34.0067,34.0436,33.9256,33.9698,108269.0
2021-10-04 10:55:00,46.08,46.18,46.05,46.12,143675.0,33.9772,34.0509,33.9551,34.0067,143675.0
2021-10-04 11:00:00,46.11,46.16,46.07,46.13,82520.0,33.9993,34.0362,33.9698,34.0141,82520.0
2021-10-04 11:05:00,46.13,46.31,46.11,46.27,60900.0,34.0141,34.1468,33.9993,34.1173,60900.0
2021-10-04 11:10:00,46.26,46.3,46.24,46.29,49553.0,34.1099,34.1394,34.0952,34.1321,49553.0
2021-10-04 11:15:00,46.29,46.29,46.16,46.16,54293.0,34.1321,34.1321,34.0362,34.0362,54293.0
2021-10-04 11:20:00,46.16,46.17,46.03,46.04,63779.0,34.0362,34.0436,33.9403,33.9477,63779.0
2021-10-04 11:25:00,46.04,46.1,45.96,46.0,104830.0,33.9477,33.992,33.8887,33.9182,104830.0
2021-10-04 11:30:00,45.99,46.0,45.88,45.89,69994.0,33.9109,33.9182,33.8297,33.8371,69994.0
2021-10-04 11:35:00,45.89,45.91,45.83,45.83,56862.0,33.8371,33.8519,33.7929,33.7929,56862.0
2021-10-04 11:40:00,45.84,45.96,45.83,45.96,80085.0,33.8002,33.8887,33.7929,33.8887,80085.0
2021-10-04 11:45:00,45.96,46.04,45.94,46.0,35516.0,33.8887,33.9477,33.874,33.9182,35516.0
2021-10-04 11:50:00,46.0,46.11,45.98,46.11,46957.0,33.9182,33.9993,33.9035,33.9993,46957.0
2021-10-04 11:55:00,46.11,46.22,46.06,46.17,79944.0,33.9993,34.0804,33.9625,34.0436,79944.0
2021-10-04 12:00:00,46.17,46.18,46.09,46.09,36691.0,34.0436,34.0509,33.9846,33.9846,36691.0
2021-10-04 12:05:00,46.09,46.22,46.09,46.2,57332.0,33.9846,34.0804,33.9846,34.0657,57332.0
2021-10-04 12:10:00,46.2,46.2,46.12,46.14,29266.0,34.0657,34.0657,34.0067,34.0215,29266.0
2021-10-04 12:15:00,46.13,46.17,46.11,46.13,39499.0,34.0141,34.0436,33.9993,34.0141,39499.0
2021-10-04 12:20:00,46.12,46.16,46.1,46.1,63522.0,34.0067,34.0362,33.992,33.992,63522.0
2021-10-04 12:25:00,46.1,46.16,46.09,46.11,51174.0,33.992,34.0362,33.9846,33.9993,51174.0
2021-10-04 12:30:00,46.11,46.19,46.11,46.16,58970.0,33.9993,34.0583,33.9993,34.0362,58970.0
2021-10-04 12:35:00,46.16,46.26,46.16,46.25,50060.0,34.0362,34.1099,34.0362,34.1026,50060.0
2021-10-04 12:40:00,46.24,46.25,46.17,46.21,42131.0,34.0952,34.1026,34.0436,34.0731,42131.0
2021-10-04 12:45:00,46.21,46.25,46.18,46.24,38060.0,34.0731,34.1026,34.0509,34.0952,38060.0
2021-10-04 12:50:00,46.24,46.27,46.19,46.27,36228.0,34.0952,34.1173,34.0583,34.1173,36228.0
2021-10-04 12:55:00,46.27,46.31,46.23,46.23,42690.0,34.1173,34.1468,34.0878,34.0878,42690.0
2021-10-04 13:00:00,46.22,46.25,46.16,46.16,42972.0,34.0804,34.1026,34.0362,34.0362,42972.0
2021-10-04 13:05:00,46.15,46.3,46.15,46.28,35187.0,34.0288,34.1394,34.0288,34.1247,35187.0
2021-10-04 13:10:00,46.27,46.31,46.25,46.28,39496.0,34.1173,34.1468,34.1026,34.1247,39496.0
2021-10-04 13:15:00,46.28,46.28,46.2,46.24,64546.0,34.1247,34.1247,34.0657,34.0952,64546.0
2021-10-04 13:20:00,46.23,46.24,46.18,46.22,35675.0,34.0878,34.0952,34.0509,34.0804,35675.0
2021-10-04 13:25:00,46.22,46.22,46.16,46.17,40641.0,34.0804,34.0804,34.0362,34.0436,40641.0
2021-10-04 13:30:00,46.18,46.2,46.14,46.2,45811.0,34.0509,34.0657,34.0215,34.0657,45811.0
2021-10-04 13:35:00,46.2,46.21,46.17,46.2,35125.0,34.0657,34.0731,34.0436,34.0657,35125.0
2021-10-04 13:40:00,46.19,46.2,46.14,46.19,47994.0,34.0583,34.0657,34.0215,34.0583,47994.0
2021-10-04 13:45:00,46.18,46.21,46.14,46.21,40134.0,34.0509,34.0731,34.0215,34.0731,40134.0
2021-10-04 13:50:00,46.2,46.23,46.18,46.21,25270.0,34.0657,34.0878,34.0509,34.0731,25270.0
2021-10-04 13:55:00,46.21,46.21,46.16,46.19,37924.0,34.0731,34.0731,34.0362,34.0583,37924.0
2021-10-04 14:00:00,46.18,46.26,46.14,46.22,87693.0,34.0509,34.1099,34.0215,34.0804,87693.0
2021-10-04 14:05:00,46.22,46.23,46.17,46.21,40848.0,34.0804,34.0878,34.0436,34.0731,40848.0
2021-10-04 14:10:00,46.2,46.22,46.14,46.16,60080.0,34.0657,34.0804,34.0215,34.0362,60080.0
2021-10-04 14:15:00,46.15,46.21,46.15,46.19,49596.0,34.0288,34.0731,34.0288,34.0583,49596.0
2021-10-04 14:20:00,46.2,46.28,46.19,46.24,36074.0,34.0657,34.1247,34.0583,34.0952,36074.0
2021-10-04 14:25:00,46.23,46.25,46.19,46.23,41822.0,34.0878,34.1026,34.0583,34.0878,41822.0
2021-10-04 14:30:00,46.23,46.25,46.18,46.23,47433.0,34.0878,34.1026,34.0509,34.0878,47433.0
2021-10-04 14:35:00,46.22,46.26,46.19,46.25,49270.0,34.0804,34.1099,34.0583,34.1026,49270.0
2021-10-04 14:40:00,46.24,46.26,46.2,46.24,42192.0,34.0952,34.1099,34.0657,34.0952,42192.0
2021-10-04 14:45:00,46.24,46.29,46.24,46.28,30035.0,34.0952,34.1321,34.0952,34.1247,30035.0
2021-10-04 14:50:00,46.28,46.3,46.24,46.26,35889.0,34.1247,34.1394,34.0952,34.1099,35889.0
2021-10-04 14:55:00,46.27,46.3,46.26,46.28,39708.0,34.1173,34.1394,34.1099,34.1247,39708.0
2021-10-04 15:00:00,46.29,46.38,46.26,46.33,150257.0,34.1321,34.1984,34.1099,34.1616,150257.0
2021-10-04 15:05:00,46.33,46.36,46.26,46.3,38347.0,34.1616,34.1837,34.1099,34.1394,38347.0
2021-10-04 15:10:00,46.31,46.38,46.24,46.36,77067.0,34.1468,34.1984,34.0952,34.1837,77067.0
2021-10-04 15:15:00,46.36,46.4,46.28,46.31,57788.0,34.1837,34.2132,34.1247,34.1468,57788.0
2021-10-04 15:20:00,46.3,46.36,46.28,46.35,65685.0,34.1394,34.1837,34.1247,34.1763,65685.0
2021-10-04 15:25:00,46.35,46.39,46.32,46.36,36375.0,34.1763,34.2058,34.1542,34.1837,36375.0
2021-10-04 15:30:00,46.37,46.51,46.36,46.49,125821.0,34.191,34.2943,34.1837,34.2795,125821.0
2021-10-04 15:35:00,46.49,46.49,46.37,46.38,81906.0,34.2795,34.2795,34.191,34.1984,81906.0
2021-10-04 15:40:00,46.37,46.54,46.37,46.52,147900.0,34.191,34.3164,34.191,34.3016,147900.0
2021-10-04 15:45:00,46.53,46.56,46.47,46.52,148703.0,34.309,34.3311,34.2648,34.3016,148703.0
2021-10-04 15:50:00,46.49,46.51,46.37,46.41,209227.0,34.2795,34.2943,34.191,34.2205,209227.0
2021-10-04 15:55:00,46.42,46.51,46.39,46.5,396255.0,34.2279,34.2943,34.2058,34.2869,396255.0
2021-10-05 09:30:00,46.54,46.62,46.45,46.53,172986.0,34.3164,34.3754,34.25,34.309,172986.0
2021-10-05 09:35:00,46.53,46.57,46.44,46.48,98538.0,34.309,34.3385,34.2427,34.2722,98538.0
2021-10-05 09:40:00,46.48,46.52,46.17,46.18,215227.0,34.2722,34.3016,34.0436,34.0509,215227.0
2021-10-05 09:45:00,46.18,46.29,46.15,46.18,80144.0,34.0509,34.1321,34.0288,34.0509,80144.0
2021-10-05 09:50:00,46.19,46.36,46.18,46.36,72823.0,34.0583,34.1837,34.0509,34.1837,72823.0
2021-10-05 09:55:00,46.35,46.42,46.31,46.34,53940.0,34.1763,34.2279,34.1468,34.1689,53940.0
2021-10-05 10:00:00,46.35,46.5,46.34,46.44,74481.0,34.1763,34.2869,34.1689,34.2427,74481.0
2021-10-05 10:05:00,46.44,46.48,46.39,46.45,49823.0,34.2427,34.2722,34.2058,34.25,49823.0
2021-10-05 10:10:00,46.45,46.54,46.43,46.47,82505.0,34.25,34.3164,34.2353,34.2648,82505.0
2021-10-05 10:15:00,46.48,46.5,46.39,46.4,56968.0,34.2722,34.2869,34.2058,34.2132,56968.0
2021-10-05 10:20:00,46.4,46.47,46.39,46.46,60520.0,34.2132,34.2648,34.2058,34.2574,60520.0
2021-10-05 10:25:00,46.46,46.54,46.45,46.53,99041.0,34.2574,34.3164,34.25,34.309,99041.0
2021-10-05 10:30:00,46.54,46.61,46.54,46.58,80440.0,34.3164,34.368,34.3164,34.3459,80440.0
2021-10-05 10:35:00,46.57,46.57,46.46,46.47,65815.0,34.3385,34.3385,34.2574,34.2648,65815.0
2021-10-05 10:40:00,46.47,46.48,46.4,46.45,74656.0,34.2648,34.2722,34.2132,34.25,74656.0
2021-10-05 10:45:00,46.45,46.48,46.42,46.43,58550.0,34.25,34.2722,34.2279,34.2353,58550.0
2021-10-05 10:50:00,46.43,46.44,46.4,46.42,32268.0,34.2353,34.2427,34.2132,34.2279,32268.0
2021-10-05 10:55:00,46.43,46.44,46.34,46.34,45800.0,34.2353,34.2427,34.1689,34.1689,45800.0
2021-10-05 11:00:00,46.34,46.48,46.31,46.48,58215.0,34.1689,34.2722,34.1468,34.2722,58215.0
2021-10-05 11:05:00,46.49,46.51,46.47,46.48,58173.0,34.2795,34.2943,34.2648,34.2722,58173.0
2021-10-05 11:10:00,46.48,46.51,46.46,46.51,52568.0,34.2722,34.2943,34.2574,34.2943,52568.0
2021-10-05 11:15:00,46.51,46.53,46.46,46.48,46242.0,34.2943,34.309,34.2574,34.2722,46242.0
2021-10-05 11:20:00,46.48,46.51,46.47,46.49,42474.0,34.2722,34.2943,34.2648,34.2795,42474.0
2021-10-05 11:25:00,46.49,46.53,46.47,46.48,31043.0,34.2795,34.309,34.2648,34.2722,31043.0
2021-10-05 11:30:00,46.48,46.49,46.45,46.48,35056.0,34.2722,34.2795,34.25,34.2722,35056.0
2021-10-05 11:35:00,46.48,46.51,46.44,46.45,54336.0,34.2722,34.2943,34.2427,34.25,54336.0
2021-10-05 11:40:00,46.46,46.46,46.41,46.45,45190.0,34.2574,34.2574,34.2205,34.25,45190.0
2021-10-05 11:45:00,46.45,46.46,46.42,46.43,61667.0,34.25,34.2574,34.2279,34.2353,61667.0
2021-10-05 11:50:00,46.43,46.44,46.36,46.44,65296.0,34.2353,34.2427,34.1837,34.2427,65296.0
2021-10-05 11:55:00,46.43,46.46,46.39,46.41,24395.0,34.2353,34.2574,34.2058,34.2205,24395.0
2021-10-05 12:00:00,46.41,46.42,46.38,46.41,50582.0,34.2205,34.2279,34.1984,34.2205,50582.0
2021-10-05 12:05:00,46.41,46.41,46.37,46.41,42934.0,34.2205,34.2205,34.191,34.2205,42934.0
2021-10-05 12:10:00,46.41,46.44,46.37,46.4,37222.0,34.2205,34.2427,34.191,34.2132,37222.0
2021-10-05 12:15:00,46.4,46.4,46.32,46.33,33749.0,34.2132,34.2132,34.1542,34.1616,33749.0
2021-10-05 12:20:00,46.33,46.35,46.25,46.26,39812.0,34.1616,34.1763,34.1026,34.1099,39812.0
2021-10-05 12:25:00,46.26,46.29,46.23,46.26,31753.0,34.1099,34.1321,34.0878,34.1099,31753.0
2021-10-05 12:30:00,46.26,46.31,46.23,46.29,29879.0,34.1099,34.1468,34.0878,34.1321,29879.0
2021-10-05 12:35:00,46.29,46.3,46.25,46.26,25423.0,34.1321,34.1394,34.1026,34.1099,25423.0
2021-10-05 12:40:00,46.26,46.27,46.23,46.23,25743.0,34.1099,34.1173,34.0878,34.0878,25743.0
2021-10-05 12:45:00,46.23,46.26,46.22,46.24,24142.0,34.0878,34.1099,34.0804,34.0952,24142.0
2021-10-05 12:50:00,46.24,46.26,46.23,46.23,31127.0,34.0952,34.1099,34.0878,34.0878,31127.0
2021-10-05 12:55:00,46.24,46.32,46.24,46.3,28042.0,34.0952,34.1542,34.0952,34.1394,28042.0
2021-10-05 13:00:00,46.3,46.32,46.26,46.27,40453.0,34.1394,34.1542,34.1099,34.1173,40453.0
2021-10-05 13:05:00,46.28,46.34,46.27,46.33,33100.0,34.1247,34.1689,34.1173,34.1616,33100.0
2021-10-05 13:10:00,46.33,46.38,46.32,46.36,32274.0,34.1616,34.1984,34.1542,34.1837,32274.0
2021-10-05 13:15:00,46.37,46.37,46.33,46.33,24110.0,34.191,34.191,34.1616,34.1616,24110.0
2021-10-05 13:20:00,46.34,46.36,46.3,46.32,35353.0,34.1689,34.1837,34.1394,34.1542,35353.0
2021-10-05 13:25:00,46.32,46.34,46.31,46.33,17999.0,34.1542,34.1689,34.1468,34.1616,17999.0
2021-10-05 13:30:00,46.33,46.34,46.29,46.32,34198.0,34.1616,34.1689,34.1321,34.1542,34198.0
2021-10-05 13:35:00,46.32,46.36,46.31,46.36,22946.0,34.1542,34.1837,34.1468,34.1837,22946.0
2021-10-05 13:40:00,46.36,46.42,46.36,46.41,55325.0,34.1837,34.2279,34.1837,34.2205,55325.0
2021-10-05 13:45:00,46.41,46.41,46.36,46.39,21580.0,34.2205,34.2205,34.1837,34.2058,21580.0
2021-10-05 13:50:00,46.4,46.44,46.38,46.4,31353.0,34.2132,34.2427,34.1984,34.2132,31353.0
2021-10-05 13:55:00,46.4,46.41,46.37,46.4,25230.0,34.2132,34.2205,34.191,34.2132,25230.0
2021-10-05 14:00:00,46.4,46.44,46.39,46.4,40412.0,34.2132,34.2427,34.2058,34.2132,40412.0
2021-10-05 14:05:00,46.4,46.4,46.36,46.4,24173.0,34.2132,34.2132,34.1837,34.2132,24173.0
2021-10-05 14:10:00,46.39,46.44,46.39,46.43,38352.0,34.2058,34.2427,34.2058,34.2353,38352.0
2021-10-05 14:15:00,46.43,46.43,46.37,46.42,33833.0,34.2353,34.2353,34.191,34.2279,33833.0
2021-10-05 14:20:00,46.43,46.46,46.41,46.45,24175.0,34.2353,34.2574,34.2205,34.25,24175.0
2021-10-05 14:25:00,46.46,46.51,46.45,46.49,45510.0,34.2574,34.2943,34.25,34.2795,45510.0
2021-10-05 14:30:00,46.5,46.54,46.49,46.54,42588.0,34.2869,34.3164,34.2795,34.3164,42588.0
2021-10-05 14:35:00,46.54,46.56,46.48,46.51,36843.0,34.3164,34.3311,34.2722,34.2943,36843.0
2021-10-05 14:40:00,46.51,46.55,46.49,46.53,37225.0,34.2943,34.3238,34.2795,34.309,37225.0
2021-10-05 14:45:00,46.53,46.56,46.5,46.54,29083.0,34.309,34.3311,34.2869,34.3164,29083.0
2021-10-05 14:50:00,46.55,46.57,46.52,46.55,23543.0,34.3238,34.3385,34.3016,34.3238,23543.0
2021-10-05 14:55:00,46.55,46.56,46.51,46.52,43680.0,34.3238,34.3311,34.2943,34.3016,43680.0
2021-10-05 15:00:00,46.51,46.55,46.48,46.52,44200.0,34.2943,34.3238,34.2722,34.3016,44200.0
2021-10-05 15:05:00,46.52,46.53,46.46,46.48,48228.0,34.3016,34.309,34.2574,34.2722,48228.0
2021-10-05 15:10:00,46.47,46.48,46.45,46.48,116545.0,34.2648,34.2722,34.25,34.2722,116545.0
2021-10-05 15:15:00,46.48,46.48,46.44,46.48,75225.0,34.2722,34.2722,34.2427,34.2722,75225.0
2021-10-05 15:20:00,46.47,46.48,46.43,46.45,32984.0,34.2648,34.2722,34.2353,34.25,32984.0
2021-10-05 15:25:00,46.45,46.46,46.39,46.41,70175.0,34.25,34.2574,34.2058,34.2205,70175.0
2021-10-05 15:30:00,46.41,46.42,46.38,46.41,92272.0,34.2205,34.2279,34.1984,34.2205,92272.0
2021-10-05 15:35:00,46.41,46.42,46.4,46.41,128026.0,34.2205,34.2279,34.2132,34.2205,128026.0
2021-10-05 15:40:00,46.42,46.46,46.38,46.39,94818.0,34.2279,34.2574,34.1984,34.2058,94818.0
2021-10-05 15:45:00,46.38,46.38,46.32,46.34,125838.0,34.1984,34.1984,34.1542,34.1689,125838.0
2021-10-05 15:50:00,46.35,46.36,46.23,46.25,351175.0,34.1763,34.1837,34.0878,34.1026,351175.0
2021-10-05 15:55:00,46.25,46.29,46.16,46.16,652703.0,34.1026,34.1321,34.0362,34.0362,652703.0
2021-10-06 09:30:00,45.8,46.09,45.72,45.98,215163.0,33.7708,33.9846,33.7118,33.9035,215163.0
2021-10-06 09:35:00,45.99,46.04,45.85,45.86,54046.0,33.9109,33.9477,33.8076,33.815,54046.0
2021-10-06 09:40:00,45.86,46.01,45.86,45.99,72401.0,33.815,33.9256,33.815,33.9109,72401.0
2021-10-06 09:45:00,46.01,46.07,45.97,46.04,58550.0,33.9256,33.9698,33.8961,33.9477,58550.0
2021-10-06 09:50:00,46.03,46.04,45.94,45.99,35180.0,33.9403,33.9477,33.874,33.9109,35180.0
2021-10-06 09:55:00,45.98,45.99,45.92,45.98,47621.0,33.9035,33.9109,33.8592,33.9035,47621.0
2021-10-06 10:00:00,45.98,45.98,45.86,45.91,58394.0,33.9035,33.9035,33.815,33.8519,58394.0
2021-10-06 10:05:00,45.9,45.98,45.86,45.91,52797.0,33.8445,33.9035,33.815,33.8519,52797.0
2021-10-06 10:10:00,45.9,46.0,45.86,46.0,34067.0,33.8445,33.9182,33.815,33.9182,34067.0
2021-10-06 10:15:00,45.99,46.0,45.84,45.85,57400.0,33.9109,33.9182,33.8002,33.8076,57400.0
2021-10-06 10:20:00,45.84,46.02,45.82,46.02,43633.0,33.8002,33.933,33.7855,33.933,43633.0
2021-10-06 10:25:00,46.02,46.07,46.0,46.01,58374.0,33.933,33.9698,33.9182,33.9256,58374.0
2021-10-06 10:30:00,46.02,46.07,46.0,46.02,65241.0,33.933,33.9698,33.9182,33.933,65241.0
2021-10-06 10:35:00,46.02,46.03,45.9,45.95,38005.0,33.933,33.9403,33.8445,33.8814,38005.0
2021-10-06 10:40:00,45.95,45.96,45.82,45.83,45874.0,33.8814,33.8887,33.7855,33.7929,45874.0
2021-10-06 10:45:00,45.83,45.87,45.79,45.84,53048.0,33.7929,33.8224,33.7634,33.8002,53048.0
2021-10-06 10:50:00,45.85,45.85,45.78,45.85,45710.0,33.8076,33.8076,33.756,33.8076,45710.0
2021-10-06 10:55:00,45.85,45.92,45.81,45.91,23092.0,33.8076,33.8592,33.7781,33.8519,23092.0
2021-10-06 11:00:00,45.92,45.98,45.9,45.95,59264.0,33.8592,33.9035,33.8445,33.8814,59264.0
2021-10-06 11:05:00,45.95,45.97,45.9,45.92,29266.0,33.8814,33.8961,33.8445,33.8592,29266.0
2021-10-06 11:10:00,45.93,45.97,45.9,45.93,26966.0,33.8666,33.8961,33.8445,33.8666,26966.0
2021-10-06 11:15:00,45.94,45.96,45.92,45.95,15905.0,33.874,33.8887,33.8592,33.8814,15905.0
2021-10-06 11:20:00,45.96,45.97,45.89,45.9,37259.0,33.8887,33.8961,33.8371,33.8445,37259.0
2021-10-06 11:25:00,45.9,45.9,45.83,45.84,32418.0,33.8445,33.8445,33.7929,33.8002,32418.0
2021-10-06 11:30:00,45.85,45.85,45.79,45.81,32040.0,33.8076,33.8076,33.7634,33.7781,32040.0
2021-10-06 11:35:00,45.8,45.85,45.78,45.84,18297.0,33.7708,33.8076,33.756,33.8002,18297.0
2021-10-06 11:40:00,45.85,45.87,45.78,45.8,35091.0,33.8076,33.8224,33.756,33.7708,35091.0
2021-10-06 11:45:00,45.81,45.83,45.77,45.8,32125.0,33.7781,33.7929,33.7486,33.7708,32125.0
2021-10-06 11:50:00,45.8,45.88,45.8,45.87,20864.0,33.7708,33.8297,33.7708,33.8224,20864.0
2021-10-06 11:55:00,45.86,45.93,45.85,45.91,39435.0,33.815,33.8666,33.8076,33.8519,39435.0
2021-10-06 12:00:00,45.92,45.94,45.84,45.86,39762.0,33.8592,33.874,33.8002,33.815,39762.0
2021-10-06 12:05:00,45.85,45.85,45.78,45.8,32235.0,33.8076,33.8076,33.756,33.7708,32235.0
2021-10-06 12:10:00,45.8,45.8,45.74,45.76,57952.0,33.7708,33.7708,33.7265,33.7413,57952.0
2021-10-06 12:15:00,45.76,45.8,45.74,45.79,33731.0,33.7413,33.7708,33.7265,33.7634,33731.0
2021-10-06 12:20:00,45.79,45.79,45.74,45.75,54169.0,33.7634,33.7634,33.7265,33.7339,54169.0
2021-10-06 12:25:00,45.75,45.79,45.71,45.77,59409.0,33.7339,33.7634,33.7044,33.7486,59409.0
2021-10-06 12:30:00,45.76,45.78,45.73,45.78,54596.0,33.7413,33.756,33.7191,33.756,54596.0
2021-10-06 12:35:00,45.78,45.82,45.76,45.8,52007.0,33.756,33.7855,33.7413,33.7708,52007.0
2021-10-06 12:40:00,45.81,45.86,45.79,45.85,40898.0,33.7781,33.815,33.7634,33.8076,40898.0
2021-10-06 12:45:00,45.86,45.86,45.82,45.85,18654.0,33.815,33.815,33.7855,33.8076,18654.0
2021-10-06 12:50:00,45.86,45.9,45.86,45.86,20438.0,33.815,33.8445,33.815,33.815,20438.0
2021-10-06 12:55:00,45.86,45.9,45.84,45.85,19439.0,33.815,33.8445,33.8002,33.8076,19439.0
2021-10-06 13:00:00,45.86,45.87,45.81,45.83,15081.0,33.815,33.8224,33.7781,33.7929,15081.0
2021-10-06 13:05:00,45.82,45.83,45.77,45.8,30384.0,33.7855,33.7929,33.7486,33.7708,30384.0
2021-10-06 13:10:00,45.79,45.83,45.76,45.83,35193.0,33.7634,33.7929,33.7413,33.7929,35193.0
2021-10-06 13:15:00,45.83,45.86,45.81,45.84,16445.0,33.7929,33.815,33.7781,33.8002,16445.0
2021-10-06 13:20:00,45.84,45.89,45.82,45.88,29381.0,33.8002,33.8371,33.7855,33.8297,29381.0
2021-10-06 13:25:00,45.88,45.95,45.87,45.94,22336.0,33.8297,33.8814,33.8224,33.874,22336.0
2021-10-06 13:30:00,45.94,46.01,45.94,46.01,81143.0,33.874,33.9256,33.874,33.9256,81143.0
2021-10-06 13:35:00,46.02,46.08,46.0,46.07,41331.0,33.933,33.9772,33.9182,33.9698,41331.0
2021-10-06 13:40:00,46.06,46.06,46.02,46.04,16816.0,33.9625,33.9625,33.933,33.9477,16816.0
2021-10-06 13:45:00,46.05,46.08,46.04,46.07,18541.0,33.9551,33.9772,33.9477,33.9698,18541.0
2021-10-06 13:50:00,46.06,46.06,46.0,46.0,55774.0,33.9625,33.9625,33.9182,33.9182,55774.0
2021-10-06 13:55:00,46.0,46.05,46.0,46.05,17249.0,33.9182,33.9551,33.9182,33.9551,17249.0
2021-10-06 14:00:00,46.05,46.08,46.0,46.08,47260.0,33.9551,33.9772,33.9182,33.9772,47260.0
2021-10-06 14:05:00,46.09,46.11,46.04,46.11,24056.0,33.9846,33.9993,33.9477,33.9993,24056.0
2021-10-06 14:10:00,46.11,46.23,46.1,46.22,37977.0,33.9993,34.0878,33.992,34.0804,37977.0
2021-10-06 14:15:00,46.23,46.3,46.22,46.3,26762.0,34.0878,34.1394,34.0804,34.1394,26762.0
2021-10-06 14:20:00,46.3,46.32,46.27,46.28,12651.0,34.1394,34.1542,34.1173,34.1247,12651.0
2021-10-06 14:25:00,46.29,46.32,46.27,46.32,25571.0,34.1321,34.1542,34.1173,34.1542,25571.0
2021-10-06 14:30:00,46.31,46.33,46.28,46.31,26245.0,34.1468,34.1616,34.1247,34.1468,26245.0
2021-10-06 14:35:00,46.32,46.34,46.29,46.34,21951.0,34.1542,34.1689,34.1321,34.1689,21951.0
2021-10-06 14:40:00,46.35,46.4,46.34,46.39,23841.0,34.1763,34.2132,34.1689,34.2058,23841.0
2021-10-06 14:45:00,46.39,46.43,46.39,46.39,31463.0,34.2058,34.2353,34.2058,34.2058,31463.0
2021-10-06 14:50:00,46.4,46.4,46.34,46.4,59246.0,34.2132,34.2132,34.1689,34.2132,59246.0
2021-10-06 14:55:00,46.39,46.4,46.33,46.34,51872.0,34.2058,34.2132,34.1616,34.1689,51872.0
2021-10-06 15:00:00,46.34,46.36,46.3,46.3,39869.0,34.1689,34.1837,34.1394,34.1394,39869.0
2021-10-06 15:05:00,46.31,46.37,46.3,46.34,72727.0,34.1468,34.191,34.1394,34.1689,72727.0
2021-10-06 15:10:00,46.35,46.38,46.31,46.34,44374.0,34.1763,34.1984,34.1468,34.1689,44374.0
2021-10-06 15:15:00,46.36,46.43,46.35,46.43,28054.0,34.1837,34.2353,34.1763,34.2353,28054.0
2021-10-06 15:20:00,46.43,46.43,46.37,46.39,26429.0,34.2353,34.2353,34.191,34.2058,26429.0
2021-10-06 15:25:00,46.4,46.44,46.39,46.44,31252.0,34.2132,34.2427,34.2058,34.2427,31252.0
2021-10-06 15:30:00,46.44,46.53,46.43,46.48,54536.0,34.2427,34.309,34.2353,34.2722,54536.0
2021-10-06 15:35:00,46.48,46.5,46.44,46.48,73022.0,34.2722,34.2869,34.2427,34.2722,73022.0
2021-10-06 15:40:00,46.48,46.5,46.44,46.48,44926.0,34.2722,34.2869,34.2427,34.2722,44926.0
2021-10-06 15:45:00,46.47,46.52,46.44,46.5,62852.0,34.2648,34.3016,34.2427,34.2869,62852.0
2021-10-06 15:50:00,46.5,46.58,46.48,46.52,100979.0,34.2869,34.3459,34.2722,34.3016,100979.0
2021-10-06 15:55:00,46.53,46.57,46.44,46.46,360117.0,34.309,34.3385,34.2427,34.2574,360117.0
2021-10-07 09:30:00,46.71,47.01,46.71,47.01,252765.0,34.4417,34.663,34.4417,34.663,252765.0
2021-10-07 09:35:00,47.01,47.1,46.95,47.03,148324.0,34.663,34.7293,34.6187,34.6777,148324.0
2021-10-07 09:40:00,47.04,47.05,46.87,46.92,93096.0,34.6851,34.6924,34.5597,34.5966,93096.0
2021-10-07 09:45:00,46.91,46.99,46.85,46.89,99961.0,34.5892,34.6482,34.545,34.5745,99961.0
2021-10-07 09:50:00,46.9,47.03,46.88,46.96,63156.0,34.5818,34.6777,34.5671,34.6261,63156.0
2021-10-07 09:55:00,46.95,47.07,46.95,47.06,55326.0,34.6187,34.7072,34.6187,34.6998,55326.0
2021-10-07 10:00:00,47.06,47.19,47.05,47.1,112683.0,34.6998,34.7957,34.6924,34.7293,112683.0
2021-10-07 10:05:00,47.1,47.13,47.07,47.08,67179.0,34.7293,34.7514,34.7072,34.7146,67179.0
2021-10-07 10:10:00,47.09,47.14,47.05,47.07,59364.0,34.7219,34.7588,34.6924,34.7072,59364.0
2021-10-07 10:15:00,47.07,47.15,47.07,47.12,56719.0,34.7072,34.7662,34.7072,34.7441,56719.0
2021-10-07 10:20:00,47.13,47.15,47.07,47.08,41631.0,34.7514,34.7662,34.7072,34.7146,41631.0
2021-10-07 10:25:00,47.08,47.09,47.0,47.05,48793.0,34.7146,34.7219,34.6556,34.6924,48793.0
2021-10-07 10:30:00,47.04,47.06,46.96,46.98,46231.0,34.6851,34.6998,34.6261,34.6408,46231.0
2021-10-07 10:35:00,46.98,47.0,46.93,46.93,46730.0,34.6408,34.6556,34.604,34.604,46730.0
2021-10-07 10:40:00,46.93,47.02,46.93,46.97,31516.0,34.604,34.6703,34.604,34.6335,31516.0
2021-10-07 10:45:00,46.98,46.99,46.91,46.94,41200.0,34.6408,34.6482,34.5892,34.6113,41200.0
2021-10-07 10:50:00,46.93,46.95,46.88,46.94,48190.0,34.604,34.6187,34.5671,34.6113,48190.0
2021-10-07 10:55:00,46.93,46.94,46.9,46.94,25906.0,34.604,34.6113,34.5818,34.6113,25906.0
2021-10-07 11:00:00,46.93,46.94,46.88,46.9,31711.0,34.604,34.6113,34.5671,34.5818,31711.0
2021-10-07 11:05:00,46.9,46.94,46.88,46.91,37391.0,34.5818,34.6113,34.5671,34.5892,37391.0
2021-10-07 11:10:00,46.91,46.93,46.87,46.87,22924.0,34.5892,34.604,34.5597,34.5597,22924.0
2021-10-07 11:15:00,46.88,46.88,46.78,46.81,37490.0,34.5671,34.5671,34.4934,34.5155,37490.0
2021-10-07 11:20:00,46.81,46.86,46.81,46.84,17344.0,34.5155,34.5523,34.5155,34.5376,17344.0
2021-10-07 11:25:00,46.84,46.85,46.8,46.8,31818.0,34.5376,34.545,34.5081,34.5081,31818.0
2021-10-07 11:30:00,46.81,46.85,46.81,46.83,21803.0,34.5155,34.545,34.5155,34.5302,21803.0
2021-10-07 11:35:00,46.82,46.87,46.82,46.86,25723.0,34.5229,34.5597,34.5229,34.5523,25723.0
2021-10-07 11:40:00,46.86,46.89,46.83,46.84,28415.0,34.5523,34.5745,34.5302,34.5376,28415.0
2021-10-07 11:45:00,46.84,46.85,46.79,46.79,40057.0,34.5376,34.545,34.5007,34.5007,40057.0
2021-10-07 11:50:00,46.8,46.82,46.76,46.8,23455.0,34.5081,34.5229,34.4786,34.5081,23455.0
2021-10-07 11:55:00,46.81,46.82,46.76,46.79,48850.0,34.5155,34.5229,34.4786,34.5007,48850.0
2021-10-07 12:00:00,46.79,46.85,46.79,46.82,29373.0,34.5007,34.545,34.5007,34.5229,29373.0
2021-10-07 12:05:00,46.82,46.83,46.8,46.8,21053.0,34.5229,34.5302,34.5081,34.5081,21053.0
2021-10-07 12:10:00,46.8,46.81,46.76,46.76,33825.0,34.5081,34.5155,34.4786,34.4786,33825.0
2021-10-07 12:15:00,46.76,46.8,46.75,46.79,32053.0,34.4786,34.5081,34.4712,34.5007,32053.0
2021-10-07 12:20:00,46.78,46.8,46.76,46.79,12909.0,34.4934,34.5081,34.4786,34.5007,12909.0
2021-10-07 12:25:00,46.79,46.79,46.77,46.78,4976.0,34.5007,34.5007,34.486,34.4934,4976.0
2021-10-07 12:30:00,46.77,46.79,46.77,46.79,19793.0,34.486,34.5007,34.486,34.5007,19793.0
2021-10-07 12:35:00,46.79,46.82,46.78,46.81,16615.0,34.5007,34.5229,34.4934,34.5155,16615.0
2021-10-07 12:40:00,46.81,46.82,46.75,46.76,41048.0,34.5155,34.5229,34.4712,34.4786,41048.0
2021-10-07 12:45:00,46.77,46.77,46.71,46.74,33214.0,34.486,34.486,34.4417,34.4639,33214.0
2021-10-07 12:50:00,46.75,46.75,46.71,46.72,12995.0,34.4712,34.4712,34.4417,34.4491,12995.0
2021-10-07 12:55:00,46.73,46.75,46.72,46.75,13844.0,34.4565,34.4712,34.4491,34.4712,13844.0
2021-10-07 13:00:00,46.74,46.74,46.71,46.73,14294.0,34.4639,34.4639,34.4417,34.4565,14294.0
2021-10-07 13:05:00,46.73,46.74,46.67,46.7,31649.0,34.4565,34.4639,34.4123,34.4344,31649.0
2021-10-07 13:10:00,46.7,46.72,46.69,46.72,25154.0,34.4344,34.4491,34.427,34.4491,25154.0
2021-10-07 13:15:00,46.72,46.74,46.7,46.72,29252.0,34.4491,34.4639,34.4344,34.4491,29252.0
2021-10-07 13:20:00,46.72,46.78,46.72,46.77,22747.0,34.4491,34.4934,34.4491,34.486,22747.0
2021-10-07 13:25:00,46.76,46.8,46.76,46.79,20582.0,34.4786,34.5081,34.4786,34.5007,20582.0
2021-10-07 13:30:00,46.79,46.8,46.76,46.79,17309.0,34.5007,34.5081,34.4786,34.5007,17309.0
2021-10-07 13:35:00,46.78,46.79,46.72,46.72,25085.0,34.4934,34.5007,34.4491,34.4491,25085.0
2021-10-07 13:40:00,46.73,46.75,46.72,46.74,18599.0,34.4565,34.4712,34.4491,34.4639,18599.0
2021-10-07 13:45:00,46.74,46.75,46.7,46.7,13367.0,34.4639,34.4712,34.4344,34.4344,13367.0
2021-10-07 13:50:00,46.7,46.71,46.66,46.7,23639.0,34.4344,34.4417,34.4049,34.4344,23639.0
2021-10-07 13:55:00,46.7,46.71,46.66,46.67,17239.0,34.4344,34.4417,34.4049,34.4123,17239.0
2021-10-07 14:00:00,46.67,46.69,46.65,46.66,23064.0,34.4123,34.427,34.3975,34.4049,23064.0
2021-10-07 14:05:00,46.66,46.71,46.66,46.68,23498.0,34.4049,34.4417,34.4049,34.4196,23498.0
2021-10-07 14:10:00,46.67,46.69,46.65,46.67,25254.0,34.4123,34.427,34.3975,34.4123,25254.0
2021-10-07 14:15:00,46.66,46.67,46.62,46.63,32249.0,34.4049,34.4123,34.3754,34.3828,32249.0
2021-10-07 14:20:00,46.63,46.64,46.61,46.62,17533.0,34.3828,34.3901,34.368,34.3754,17533.0
2021-10-07 14:25:00,46.61,46.63,46.58,46.61,22829.0,34.368,34.3828,34.3459,34.368,22829.0
2021-10-07 14:30:00,46.62,46.64,46.59,46.61,13640.0,34.3754,34.3901,34.3533,34.368,13640.0
2021-10-07 14:35:00,46.6,46.61,46.56,46.58,26045.0,34.3606,34.368,34.3311,34.3459,26045.0
2021-10-07 14:40:00,46.58,46.6,46.56,46.58,25998.0,34.3459,34.3606,34.3311,34.3459,25998.0
2021-10-07 14:45:00,46.58,46.58,46.55,46.56,14158.0,34.3459,34.3459,34.3238,34.3311,14158.0
2021-10-07 14:50:00,46.57,46.57,46.52,46.52,32475.0,34.3385,34.3385,34.3016,34.3016,32475.0
2021-10-07 14:55:00,46.53,46.54,46.48,46.48,28772.0,34.309,34.3164,34.2722,34.2722,28772.0
2021-10-07 15:00:00,46.48,46.52,46.46,46.49,31949.0,34.2722,34.3016,34.2574,34.2795,31949.0
2021-10-07 15:05:00,46.49,46.54,46.48,46.53,25043.0,34.2795,34.3164,34.2722,34.309,25043.0
2021-10-07 15:10:00,46.53,46.55,46.48,46.54,36762.0,34.309,34.3238,34.2722,34.3164,36762.0
2021-10-07 15:15:00,46.55,46.56,46.51,46.56,46397.0,34.3238,34.3311,34.2943,34.3311,46397.0
2021-10-07 15:20:00,46.55,46.56,46.52,46.53,35447.0,34.3238,34.3311,34.3016,34.309,35447.0
2021-10-07 15:25:00,46.53,46.53,46.46,46.49,37463.0,34.309,34.309,34.2574,34.2795,37463.0
2021-10-07 15:30:00,46.48,46.49,46.45,46.45,40451.0,34.2722,34.2795,34.25,34.25,40451.0
2021-10-07 15:35:00,46.46,46.47,46.42,46.46,65980.0,34.2574,34.2648,34.2279,34.2574,65980.0
2021-10-07 15:40:00,46.46,46.5,46.43,46.43,84816.0,34.2574,34.2869,34.2353,34.2353,84816.0
2021-10-07 15:45:00,46.43,46.47,46.41,46.46,81158.0,34.2353,34.2648,34.2205,34.2574,81158.0
2021-10-07 15:50:00,46.46,46.49,46.41,46.47,102423.0,34.2574,34.2795,34.2205,34.2648,102423.0
2021-10-07 15:55:00,46.47,46.49,46.4,46.49,333243.0,34.2648,34.2795,34.2132,34.2795,333243.0
2021-10-08 09:30:00,46.6,46.74,46.5,46.63,111241.0,34.3606,34.4639,34.2869,34.3828,111241.0
2021-10-08 09:35:00,46.65,46.8,46.61,46.79,78691.0,34.3975,34.5081,34.368,34.5007,78691.0
2021-10-08 09:40:00,46.8,46.89,46.68,46.68,89194.0,34.5081,34.5745,34.4196,34.4196,89194.0
2021-10-08 09:45:00,46.68,46.77,46.64,46.66,89682.0,34.4196,34.486,34.3901,34.4049,89682.0
2021-10-08 09:50:00,46.67,46.72,46.6,46.72,60537.0,34.4123,34.4491,34.3606,34.4491,60537.0
2021-10-08 09:55:00,46.72,46.8,46.7,46.74,42470.0,34.4491,34.5081,34.4344,34.4639,42470.0
2021-10-08 10:00:00,46.74,46.91,46.74,46.84,64431.0,34.4639,34.5892,34.4639,34.5376,64431.0
2021-10-08 10:05:00,46.84,46.87,46.79,46.82,38611.0,34.5376,34.5597,34.5007,34.5229,38611.0
2021-10-08 10:10:00,46.81,46.82,46.76,46.79,41907.0,34.5155,34.5229,34.4786,34.5007,41907.0
2021-10-08 10:15:00,46.79,46.8,46.72,46.72,34222.0,34.5007,34.5081,34.4491,34.4491,34222.0
2021-10-08 10:20:00,46.71,46.8,46.71,46.77,31915.0,34.4417,34.5081,34.4417,34.486,31915.0
2021-10-08 10:25:00,46.77,46.77,46.68,46.7,38306.0,34.486,34.486,34.4196,34.4344,38306.0
2021-10-08 10:30:00,46.71,46.79,46.7,46.78,38696.0,34.4417,34.5007,34.4344,34.4934,38696.0
2021-10-08 10:35:00,46.78,46.88,46.74,46.74,136598.0,34.4934,34.5671,34.4639,34.4639,136598.0
2021-10-08 10:40:00,46.74,46.77,46.68,46.77,60475.0,34.4639,34.486,34.4196,34.486,60475.0
2021-10-08 10:45:00,46.78,46.81,46.72,46.78,31485.0,34.4934,34.5155,34.4491,34.4934,31485.0
2021-10-08 10:50:00,46.77,46.77,46.71,46.73,40845.0,34.486,34.486,34.4417,34.4565,40845.0
2021-10-08 10:55:00,46.73,46.73,46.7,46.72,34356.0,34.4565,34.4565,34.4344,34.4491,34356.0
2021-10-08 11:00:00,46.71,46.78,46.71,46.77,96734.0,34.4417,34.4934,34.4417,34.486,96734.0
2021-10-08 11:05:00,46.77,46.82,46.76,46.82,26374.0,34.486,34.5229,34.4786,34.5229,26374.0
2021-10-08 11:10:00,46.82,46.82,46.76,46.8,21750.0,34.5229,34.5229,34.4786,34.5081,21750.0
2021-10-08 11:15:00,46.8,46.88,46.78,46.88,35508.0,34.5081,34.5671,34.4934,34.5671,35508.0
2021-10-08 11:20:00,46.87,46.89,46.87,46.88,32863.0,34.5597,34.5745,34.5597,34.5671,32863.0
2021-10-08 11:25:00,46.88,46.9,46.84,46.86,65781.0,34.5671,34.5818,34.5376,34.5523,65781.0
2021-10-08 11:30:00,46.86,46.89,46.82,46.84,32728.0,34.5523,34.5745,34.5229,34.5376,32728.0
2021-10-08 11:35:00,46.84,46.87,46.79,46.85,34649.0,34.5376,34.5597,34.5007,34.545,34649.0
2021-10-08 11:40:00,46.86,46.88,46.84,46.88,21261.0,34.5523,34.5671,34.5376,34.5671,21261.0
2021-10-08 11:45:00,46.88,46.9,46.86,46.89,28220.0,34.5671,34.5818,34.5523,34.5745,28220.0
2021-10-08 11:50:00,46.89,46.91,46.87,46.88,31813.0,34.5745,34.5892,34.5597,34.5671,31813.0
2021-10-08 11:55:00,46.89,46.89,46.82,46.84,31410.0,34.5745,34.5745,34.5229,34.5376,31410.0
2021-10-08 12:00:00,46.84,46.84,46.8,46.82,26491.0,34.5376,34.5376,34.5081,34.5229,26491.0
2021-10-08 12:05:00,46.82,46.84,46.79,46.81,25298.0,34.5229,34.5376,34.5007,34.5155,25298.0
2021-10-08 12:10:00,46.82,46.82,46.79,46.81,33246.0,34.5229,34.5229,34.5007,34.5155,33246.0
2021-10-08 12:15:00,46.82,46.82,46.76,46.77,27604.0,34.5229,34.5229,34.4786,34.486,27604.0
2021-10-08 12:20:00,46.76,46.77,46.74,46.77,66487.0,34.4786,34.486,34.4639,34.486,66487.0
2021-10-08 12:25:00,46.76,46.78,46.75,46.77,24068.0,34.4786,34.4934,34.4712,34.486,24068.0
2021-10-08 12:30:00,46.77,46.82,46.76,46.82,23772.0,34.486,34.5229,34.4786,34.5229,23772.0
2021-10-08 12:35:00,46.82,46.82,46.78,46.82,61143.0,34.5229,34.5229,34.4934,34.5229,61143.0
2021-10-08 12:40:00,46.82,46.84,46.81,46.84,14263.0,34.5229,34.5376,34.5155,34.5376,14263.0
2021-10-08 12:45:00,46.84,46.85,46.82,46.83,24160.0,34.5376,34.545,34.5229,34.5302,24160.0
2021-10-08 12:50:00,46.82,46.87,46.82,46.86,24186.0,34.5229,34.5597,34.5229,34.5523,24186.0
2021-10-08 12:55:00,46.87,46.89,46.82,46.84,27645.0,34.5597,34.5745,34.5229,34.5376,27645.0
2021-10-08 13:00:00,46.84,46.85,46.83,46.84,19134.0,34.5376,34.545,34.5302,34.5376,19134.0
2021-10-08 13:05:00,46.84,46.84,46.81,46.83,13283.0,34.5376,34.5376,34.5155,34.5302,13283.0
2021-10-08 13:10:00,46.82,46.88,46.82,46.88,22074.0,34.5229,34.5671,34.5229,34.5671,22074.0
2021-10-08 13:15:00,46.87,46.88,46.79,46.8,45088.0,34.5597,34.5671,34.5007,34.5081,45088.0
2021-10-08 13:20:00,46.81,46.83,46.8,46.83,23536.0,34.5155,34.5302,34.5081,34.5302,23536.0
2021-10-08 13:25:00,46.83,46.87,46.83,46.86,37344.0,34.5302,34.5597,34.5302,34.5523,37344.0
2021-10-08 13:30:00,46.85,46.87,46.83,46.86,28673.0,34.545,34.5597,34.5302,34.5523,28673.0
2021-10-08 13:35:00,46.86,46.86,46.81,46.83,26702.0,34.5523,34.5523,34.5155,34.5302,26702.0
2021-10-08 13:40:00,46.84,46.84,46.78,46.79,28567.0,34.5376,34.5376,34.4934,34.5007,28567.0
2021-10-08 13:45:00,46.78,46.81,46.77,46.8,21542.0,34.4934,34.5155,34.486,34.5081,21542.0
2021-10-08 13:50:00,46.8,46.81,46.77,46.78,15830.0,34.5081,34.5155,34.486,34.4934,15830.0
2021-10-08 13:55:00,46.78,46.82,46.77,46.8,29407.0,34.4934,34.5229,34.486,34.5081,29407.0
2021-10-08 14:00:00,46.8,46.89,46.79,46.88,36677.0,34.5081,34.5745,34.5007,34.5671,36677.0
2021-10-08 14:05:00,46.88,46.91,46.87,46.91,23087.0,34.5671,34.5892,34.5597,34.5892,23087.0
2021-10-08 14:10:00,46.91,46.91,46.86,46.88,26981.0,34.5892,34.5892,34.5523,34.5671,26981.0
2021-10-08 14:15:00,46.88,46.92,46.86,46.9,23726.0,34.5671,34.5966,34.5523,34.5818,23726.0
2021-10-08 14:20:00,46.89,46.92,46.88,46.92,14950.0,34.5745,34.5966,34.5671,34.5966,14950.0
2021-10-08 14:25:00,46.92,46.96,46.91,46.96,26907.0,34.5966,34.6261,34.5892,34.6261,26907.0
2021-10-08 14:30:00,46.96,46.97,46.94,46.94,30911.0,34.6261,34.6335,34.6113,34.6113,30911.0
2021-10-08 14:35:00,46.94,46.94,46.9,46.91,18686.0,34.6113,34.6113,34.5818,34.5892,18686.0
2021-10-08 14:40:00,46.92,46.93,46.9,46.91,20311.0,34.5966,34.604,34.5818,34.5892,20311.0
2021-10-08 14:45:00,46.91,46.94,46.91,46.94,18668.0,34.5892,34.6113,34.5892,34.6113,18668.0
2021-10-08 14:50:00,46.93,46.95,46.91,46.94,24493.0,34.604,34.6187,34.5892,34.6113,24493.0
2021-10-08 14:55:00,46.93,46.94,46.91,46.92,23614.0,34.604,34.6113,34.5892,34.5966,23614.0
2021-10-08 15:00:00,46.91,46.92,46.89,46.9,52686.0,34.5892,34.5966,34.5745,34.5818,52686.0
2021-10-08 15:05:00,46.9,46.92,46.89,46.92,32019.0,34.5818,34.5966,34.5745,34.5966,32019.0
2021-10-08 15:10:00,46.91,46.95,46.91,46.92,18912.0,34.5892,34.6187,34.5892,34.5966,18912.0
2021-10-08 15:15:00,46.91,46.92,46.87,46.91,26985.0,34.5892,34.5966,34.5597,34.5892,26985.0
2021-10-08 15:20:00,46.91,46.91,46.88,46.9,20713.0,34.5892,34.5892,34.5671,34.5818,20713.0
2021-10-08 15:25:00,46.9,46.9,46.87,46.89,23367.0,34.5818,34.5818,34.5597,34.5745,23367.0
2021-10-08 15:30:00,46.89,46.89,46.81,46.82,61368.0,34.5745,34.5745,34.5155,34.5229,61368.0
2021-10-08 15:35:00,46.82,46.82,46.75,46.78,69250.0,34.5229,34.5229,34.4712,34.4934,69250.0
2021-10-08 15:40:00,46.77,46.79,46.7,46.71,71534.0,34.486,34.5007,34.4344,34.4417,71534.0
2021-10-08 15:45:00,46.71,46.74,46.7,46.71,38787.0,34.4417,34.4639,34.4344,34.4417,38787.0
2021-10-08 15:50:00,46.7,46.75,46.68,46.72,69754.0,34.4344,34.4712,34.4196,34.4491,69754.0
2021-10-08 15:55:00,46.72,46.76,46.71,46.73,202143.0,34.4491,34.4786,34.4417,34.4565,202143.0
2021-10-11 09:30:00,46.71,46.92,46.68,46.83,163735.0,34.4417,34.5966,34.4196,34.5302,163735.0
2021-10-11 09:35:00,46.83,46.85,46.75,46.78,61646.0,34.5302,34.545,34.4712,34.4934,61646.0
2021-10-11 09:40:00,46.77,46.92,46.75,46.91,105205.0,34.486,34.5966,34.4712,34.5892,105205.0
2021-10-11 09:45:00,46.89,46.93,46.83,46.83,42123.0,34.5745,34.604,34.5302,34.5302,42123.0
2021-10-11 09:50:00,46.84,46.92,46.82,46.91,43273.0,34.5376,34.5966,34.5229,34.5892,43273.0
2021-10-11 09:55:00,46.92,47.0,46.9,46.99,82768.0,34.5966,34.6556,34.5818,34.6482,82768.0
2021-10-11 10:00:00,47.0,47.08,46.99,47.01,59710.0,34.6556,34.7146,34.6482,34.663,59710.0
2021-10-11 10:05:00,47.02,47.05,46.98,47.0,54195.0,34.6703,34.6924,34.6408,34.6556,54195.0
2021-10-11 10:10:00,47.0,47.09,46.99,47.06,52874.0,34.6556,34.7219,34.6482,34.6998,52874.0
2021-10-11 10:15:00,47.06,47.11,47.06,47.08,32956.0,34.6998,34.7367,34.6998,34.7146,32956.0
2021-10-11 10:20:00,47.08,47.11,47.0,47.02,32613.0,34.7146,34.7367,34.6556,34.6703,32613.0
2021-10-11 10:25:00,47.03,47.05,47.02,47.04,23945.0,34.6777,34.6924,34.6703,34.6851,23945.0
2021-10-11 10:30:00,47.05,47.08,47.03,47.07,35343.0,34.6924,34.7146,34.6777,34.7072,35343.0
2021-10-11 10:35:00,47.06,47.09,47.03,47.08,25464.0,34.6998,34.7219,34.6777,34.7146,25464.0
2021-10-11 10:40:00,47.09,47.1,47.04,47.1,42502.0,34.7219,34.7293,34.6851,34.7293,42502.0
2021-10-11 10:45:00,47.1,47.15,47.09,47.15,39746.0,34.7293,34.7662,34.7219,34.7662,39746.0
2021-10-11 10:50:00,47.15,47.19,47.11,47.12,51675.0,34.7662,34.7957,34.7367,34.7441,51675.0
2021-10-11 10:55:00,47.13,47.13,47.04,47.04,24803.0,34.7514,34.7514,34.6851,34.6851,24803.0
2021-10-11 11:00:00,47.04,47.04,46.97,46.98,42569.0,34.6851,34.6851,34.6335,34.6408,42569.0
2021-10-11 11:05:00,46.98,47.04,46.97,47.03,58985.0,34.6408,34.6851,34.6335,34.6777,58985.0
2021-10-11 11:10:00,47.03,47.05,46.97,46.97,27190.0,34.6777,34.6924,34.6335,34.6335,27190.0
2021-10-11 11:15:00,46.97,46.97,46.92,46.92,21683.0,34.6335,34.6335,34.5966,34.5966,21683.0
2021-10-11 11:20:00,46.93,46.95,46.88,46.9,43326.0,34.604,34.6187,34.5671,34.5818,43326.0
2021-10-11 11:25:00,46.89,46.89,46.84,46.88,18890.0,34.5745,34.5745,34.5376,34.5671,18890.0
2021-10-11 11:30:00,46.87,46.92,46.87,46.92,21096.0,34.5597,34.5966,34.5597,34.5966,21096.0
2021-10-11 11:35:00,46.92,46.96,46.91,46.93,27421.0,34.5966,34.6261,34.5892,34.604,27421.0
2021-10-11 11:40:00,46.93,46.97,46.92,46.95,19357.0,34.604,34.6335,34.5966,34.6187,19357.0
2021-10-11 11:45:00,46.94,46.95,46.87,46.87,26856.0,34.6113,34.6187,34.5597,34.5597,26856.0
2021-10-11 11:50:00,46.88,46.9,46.84,46.85,45668.0,34.5671,34.5818,34.5376,34.545,45668.0
2021-10-11 11:55:00,46.86,46.86,46.82,46.84,61632.0,34.5523,34.5523,34.5229,34.5376,61632.0
2021-10-11 12:00:00,46.85,46.88,46.8,46.8,29767.0,34.545,34.5671,34.5081,34.5081,29767.0
2021-10-11 12:05:00,46.79,46.79,46.75,46.77,36258.0,34.5007,34.5007,34.4712,34.486,36258.0
2021-10-11 12:10:00,46.77,46.78,46.71,46.72,32383.0,34.486,34.4934,34.4417,34.4491,32383.0
2021-10-11 12:15:00,46.72,46.75,46.7,46.73,54403.0,34.4491,34.4712,34.4344,34.4565,54403.0
2021-10-11 12:20:00,46.73,46.78,46.73,46.77,32595.0,34.4565,34.4934,34.4565,34.486,32595.0
2021-10-11 12:25:00,46.78,46.82,46.77,46.8,22784.0,34.4934,34.5229,34.486,34.5081,22784.0
2021-10-11 12:30:00,46.81,46.83,46.79,46.83,17599.0,34.5155,34.5302,34.5007,34.5302,17599.0
2021-10-11 12:35:00,46.82,46.83,46.8,46.8,19905.0,34.5229,34.5302,34.5081,34.5081,19905.0
2021-10-11 12:40:00,46.8,46.8,46.77,46.77,25334.0,34.5081,34.5081,34.486,34.486,25334.0
2021-10-11 12:45:00,46.77,46.8,46.76,46.77,83756.0,34.486,34.5081,34.4786,34.486,83756.0
2021-10-11 12:50:00,46.77,46.77,46.71,46.73,37167.0,34.486,34.486,34.4417,34.4565,37167.0
2021-10-11 12:55:00,46.73,46.74,46.68,46.69,16239.0,34.4565,34.4639,34.4196,34.427,16239.0
2021-10-11 13:00:00,46.69,46.71,46.66,46.69,31966.0,34.427,34.4417,34.4049,34.427,31966.0
2021-10-11 13:05:00,46.69,46.69,46.63,46.66,44334.0,34.427,34.427,34.3828,34.4049,44334.0
2021-10-11 13:10:00,46.66,46.69,46.66,46.67,20356.0,34.4049,34.427,34.4049,34.4123,20356.0
2021-10-11 13:15:00,46.67,46.7,46.66,46.69,28475.0,34.4123,34.4344,34.4049,34.427,28475.0
2021-10-11 13:20:00,46.68,46.69,46.65,46.65,28922.0,34.4196,34.427,34.3975,34.3975,28922.0
2021-10-11 13:25:00,46.65,46.65,46.6,46.61,51897.0,34.3975,34.3975,34.3606,34.368,51897.0
2021-10-11 13:30:00,46.62,46.63,46.57,46.58,54562.0,34.3754,34.3828,34.3385,34.3459,54562.0
2021-10-11 13:35:00,46.58,46.63,46.57,46.61,25394.0,34.3459,34.3828,34.3385,34.368,25394.0
2021-10-11 13:40:00,46.61,46.63,46.59,46.63,23208.0,34.368,34.3828,34.3533,34.3828,23208.0
2021-10-11 13:45:00,46.62,46.63,46.52,46.55,52012.0,34.3754,34.3828,34.3016,34.3238,52012.0
2021-10-11 13:50:00,46.55,46.57,46.52,46.57,50018.0,34.3238,34.3385,34.3016,34.3385,50018.0
2021-10-11 13:55:00,46.56,46.56,46.51,46.53,19848.0,34.3311,34.3311,34.2943,34.309,19848.0
2021-10-11 14:00:00,46.52,46.56,46.52,46.55,23485.0,34.3016,34.3311,34.3016,34.3238,23485.0
2021-10-11 14:05:00,46.54,46.59,46.54,46.59,35077.0,34.3164,34.3533,34.3164,34.3533,35077.0
2021-10-11 14:10:00,46.59,46.63,46.58,46.63,21038.0,34.3533,34.3828,34.3459,34.3828,21038.0
2021-10-11 14:15:00,46.63,46.64,46.57,46.58,28582.0,34.3828,34.3901,34.3385,34.3459,28582.0
2021-10-11 14:20:00,46.57,46.58,46.52,46.52,24965.0,34.3385,34.3459,34.3016,34.3016,24965.0
2021-10-11 14:25:00,46.53,46.62,46.5,46.6,156296.0,34.309,34.3754,34.2869,34.3606,156296.0
2021-10-11 14:30:00,46.61,46.64,46.6,46.61,19955.0,34.368,34.3901,34.3606,34.368,19955.0
2021-10-11 14:35:00,46.6,46.62,46.58,46.59,20435.0,34.3606,34.3754,34.3459,34.3533,20435.0
2021-10-11 14:40:00,46.59,46.65,46.58,46.65,18594.0,34.3533,34.3975,34.3459,34.3975,18594.0
2021-10-11 14:45:00,46.64,46.67,46.62,46.65,14657.0,34.3901,34.4123,34.3754,34.3975,14657.0
2021-10-11 14:50:00,46.64,46.66,46.61,46.64,16631.0,34.3901,34.4049,34.368,34.3901,16631.0
2021-10-11 14:55:00,46.63,46.66,46.62,46.63,22575.0,34.3828,34.4049,34.3754,34.3828,22575.0
2021-10-11 15:00:00,46.63,46.66,46.61,46.66,23529.0,34.3828,34.4049,34.368,34.4049,23529.0
2021-10-11 15:05:00,46.65,46.68,46.62,46.66,30353.0,34.3975,34.4196,34.3754,34.4049,30353.0
2021-10-11 15:10:00,46.66,46.74,46.65,46.74,36830.0,34.4049,34.4639,34.3975,34.4639,36830.0
2021-10-11 15:15:00,46.74,46.74,46.7,46.72,29216.0,34.4639,34.4639,34.4344,34.4491,29216.0
2021-10-11 15:20:00,46.72,46.74,46.7,46.71,33795.0,34.4491,34.4639,34.4344,34.4417,33795.0
2021-10-11 15:25:00,46.72,46.74,46.67,46.69,34095.0,34.4491,34.4639,34.4123,34.427,34095.0
2021-10-11 15:30:00,46.69,46.73,46.67,46.69,41493.0,34.427,34.4565,34.4123,34.427,41493.0
2021-10-11 15:35:00,46.7,46.77,46.69,46.77,41219.0,34.4344,34.486,34.427,34.486,41219.0
2021-10-11 15:40:00,46.77,46.81,46.74,46.78,97673.0,34.486,34.5155,34.4639,34.4934,97673.0
2021-10-11 15:45:00,46.79,46.79,46.72,46.73,93819.0,34.5007,34.5007,34.4491,34.4565,93819.0
2021-10-11 15:50:00,46.73,46.74,46.67,46.71,102082.0,34.4565,34.4639,34.4123,34.4417,102082.0
2021-10-11 15:55:00,46.7,46.73,46.68,46.71,223127.0,34.4344,34.4565,34.4196,34.4417,223127.0
2021-10-12 09:30:00,47.55,47.67,47.09,47.3,929309.0,35.0611,35.1496,34.7219,34.8768,929309.0
2021-10-12 09:35:00,47.3,47.46,47.26,47.38,121802.0,34.8768,34.9948,34.8473,34.9358,121802.0
2021-10-12 09:40:00,47.38,47.68,47.3,47.66,207165.0,34.9358,35.157,34.8768,35.1422,207165.0
2021-10-12 09:45:00,47.65,47.86,47.63,47.84,385909.0,35.1349,35.2897,35.1201,35.275,385909.0
2021-10-12 09:50:00,47.83,47.99,47.82,47.88,254851.0,35.2676,35.3856,35.2602,35.3044,254851.0
2021-10-12 09:55:00,47.88,47.92,47.77,47.8,116834.0,35.3044,35.3339,35.2233,35.2455,116834.0
2021-10-12 10:00:00,47.8,47.96,47.8,47.95,225749.0,35.2455,35.3634,35.2455,35.3561,225749.0
2021-10-12 10:05:00,47.95,47.97,47.8,47.82,83288.0,35.3561,35.3708,35.2455,35.2602,83288.0
2021-10-12 10:10:00,47.82,47.9,47.81,47.9,124046.0,35.2602,35.3192,35.2528,35.3192,124046.0
2021-10-12 10:15:00,47.9,47.97,47.75,47.83,148175.0,35.3192,35.3708,35.2086,35.2676,148175.0
2021-10-12 10:20:00,47.84,47.88,47.77,47.78,86957.0,35.275,35.3044,35.2233,35.2307,86957.0
2021-10-12 10:25:00,47.78,47.85,47.74,47.84,120867.0,35.2307,35.2823,35.2012,35.275,120867.0
2021-10-12 10:30:00,47.84,47.85,47.75,47.8,78342.0,35.275,35.2823,35.2086,35.2455,78342.0
2021-10-12 10:35:00,47.79,47.82,47.75,47.8,92847.0,35.2381,35.2602,35.2086,35.2455,92847.0
2021-10-12 10:40:00,47.81,47.85,47.69,47.74,98991.0,35.2528,35.2823,35.1644,35.2012,98991.0
2021-10-12 10:45:00,47.74,47.75,47.66,47.72,57680.0,35.2012,35.2086,35.1422,35.1865,57680.0
2021-10-12 10:50:00,47.71,47.75,47.68,47.7,41538.0,35.1791,35.2086,35.157,35.1717,41538.0
2021-10-12 10:55:00,47.71,47.71,47.64,47.65,59737.0,35.1791,35.1791,35.1275,35.1349,59737.0
2021-10-12 11:00:00,47.65,47.72,47.65,47.69,59202.0,35.1349,35.1865,35.1349,35.1644,59202.0
2021-10-12 11:05:00,47.69,47.76,47.69,47.73,53620.0,35.1644,35.216,35.1644,35.1938,53620.0
2021-10-12 11:10:00,47.74,47.75,47.65,47.65,37218.0,35.2012,35.2086,35.1349,35.1349,37218.0
2021-10-12 11:15:00,47.66,47.67,47.62,47.64,56035.0,35.1422,35.1496,35.1127,35.1275,56035.0
2021-10-12 11:20:00,47.64,47.66,47.61,47.66,40615.0,35.1275,35.1422,35.1054,35.1422,40615.0
2021-10-12 11:25:00,47.66,47.66,47.61,47.65,36905.0,35.1422,35.1422,35.1054,35.1349,36905.0
2021-10-12 11:30:00,47.65,47.71,47.61,47.66,69831.0,35.1349,35.1791,35.1054,35.1422,69831.0
2021-10-12 11:35:00,47.66,47.72,47.65,47.7,85566.0,35.1422,35.1865,35.1349,35.1717,85566.0
2021-10-12 11:40:00,47.69,47.76,47.69,47.75,71138.0,35.1644,35.216,35.1644,35.2086,71138.0
2021-10-12 11:45:00,47.76,47.84,47.75,47.84,96478.0,35.216,35.275,35.2086,35.275,96478.0
2021-10-12 11:50:00,47.84,47.94,47.83,47.94,122845.0,35.275,35.3487,35.2676,35.3487,122845.0
2021-10-12 11:55:00,47.94,47.98,47.91,47.98,75235.0,35.3487,35.3782,35.3266,35.3782,75235.0
2021-10-12 12:00:00,47.98,48.21,47.97,48.15,512909.0,35.3782,35.5478,35.3708,35.5035,512909.0
2021-10-12 12:05:00,48.15,48.22,48.1,48.14,106736.0,35.5035,35.5551,35.4667,35.4962,106736.0
2021-10-12 12:10:00,48.14,48.14,47.97,47.98,73885.0,35.4962,35.4962,35.3708,35.3782,73885.0
2021-10-12 12:15:00,47.98,48.01,47.89,47.91,51034.0,35.3782,35.4003,35.3118,35.3266,51034.0
2021-10-12 12:20:00,47.9,47.96,47.9,47.94,50261.0,35.3192,35.3634,35.3192,35.3487,50261.0
2021-10-12 12:25:00,47.93,47.97,47.89,47.91,47149.0,35.3413,35.3708,35.3118,35.3266,47149.0
2021-10-12 12:30:00,47.91,47.91,47.79,47.83,73024.0,35.3266,35.3266,35.2381,35.2676,73024.0
2021-10-12 12:35:00,47.83,47.83,47.8,47.81,30964.0,35.2676,35.2676,35.2455,35.2528,30964.0
2021-10-12 12:40:00,47.81,47.84,47.78,47.79,31979.0,35.2528,35.275,35.2307,35.2381,31979.0
2021-10-12 12:45:00,47.78,47.79,47.73,47.73,35633.0,35.2307,35.2381,35.1938,35.1938,35633.0
2021-10-12 12:50:00,47.74,47.77,47.74,47.74,28509.0,35.2012,35.2233,35.2012,35.2012,28509.0
2021-10-12 12:55:00,47.74,47.74,47.7,47.72,44791.0,35.2012,35.2012,35.1717,35.1865,44791.0
2021-10-12 13:00:00,47.72,47.75,47.71,47.75,41851.0,35.1865,35.2086,35.1791,35.2086,41851.0
2021-10-12 13:05:00,47.74,47.75,47.66,47.7,45908.0,35.2012,35.2086,35.1422,35.1717,45908.0
2021-10-12 13:10:00,47.69,47.71,47.67,47.69,24389.0,35.1644,35.1791,35.1496,35.1644,24389.0
2021-10-12 13:15:00,47.69,47.7,47.66,47.67,30813.0,35.1644,35.1717,35.1422,35.1496,30813.0
2021-10-12 13:20:00,47.68,47.68,47.61,47.61,25982.0,35.157,35.157,35.1054,35.1054,25982.0
2021-10-12 13:25:00,47.61,47.65,47.61,47.61,34357.0,35.1054,35.1349,35.1054,35.1054,34357.0
2021-10-12 13:30:00,47.61,47.63,47.58,47.63,39253.0,35.1054,35.1201,35.0832,35.1201,39253.0
2021-10-12 13:35:00,47.63,47.63,47.59,47.61,18301.0,35.1201,35.1201,35.0906,35.1054,18301.0
2021-10-12 13:40:00,47.61,47.61,47.52,47.53,30342.0,35.1054,35.1054,35.039,35.0464,30342.0
2021-10-12 13:45:00,47.53,47.56,47.51,47.55,43207.0,35.0464,35.0685,35.0316,35.0611,43207.0
2021-10-12 13:50:00,47.55,47.56,47.48,47.49,56627.0,35.0611,35.0685,35.0095,35.0169,56627.0
2021-10-12 13:55:00,47.5,47.58,47.49,47.58,47675.0,35.0243,35.0832,35.0169,35.0832,47675.0
2021-10-12 14:00:00,47.58,47.59,47.55,47.59,36658.0,35.0832,35.0906,35.0611,35.0906,36658.0
2021-10-12 14:05:00,47.59,47.6,47.52,47.56,46110.0,35.0906,35.098,35.039,35.0685,46110.0
2021-10-12 14:10:00,47.56,47.57,47.53,47.55,24663.0,35.0685,35.0759,35.0464,35.0611,24663.0
2021-10-12 14:15:00,47.55,47.58,47.52,47.53,45527.0,35.0611,35.0832,35.039,35.0464,45527.0
2021-10-12 14:20:00,47.53,47.56,47.48,47.5,49662.0,35.0464,35.0685,35.0095,35.0243,49662.0
2021-10-12 14:25:00,47.49,47.5,47.4,47.42,28934.0,35.0169,35.0243,34.9505,34.9653,28934.0
2021-10-12 14:30:00,47.41,47.44,47.41,47.41,23024.0,34.9579,34.98,34.9579,34.9579,23024.0
2021-10-12 14:35:00,47.41,47.43,47.33,47.35,32607.0,34.9579,34.9726,34.8989,34.9137,32607.0
2021-10-12 14:40:00,47.35,47.39,47.33,47.34,39405.0,34.9137,34.9431,34.8989,34.9063,39405.0
2021-10-12 14:45:00,47.35,47.35,47.3,47.32,22277.0,34.9137,34.9137,34.8768,34.8915,22277.0
2021-10-12 14:50:00,47.32,47.34,47.3,47.34,39377.0,34.8915,34.9063,34.8768,34.9063,39377.0
2021-10-12 14:55:00,47.34,47.34,47.23,47.3,106374.0,34.9063,34.9063,34.8252,34.8768,106374.0
2021-10-12 15:00:00,47.3,47.31,47.24,47.25,37594.0,34.8768,34.8842,34.8325,34.8399,37594.0
2021-10-12 15:05:00,47.25,47.93,47.17,47.58,645727.0,34.8399,35.3413,34.7809,35.0832,645727.0
2021-10-12 15:10:00,47.58,47.69,47.22,47.22,338260.0,35.0832,35.1644,34.8178,34.8178,338260.0
2021-10-12 15:15:00,47.23,47.25,47.09,47.14,72038.0,34.8252,34.8399,34.7219,34.7588,72038.0
2021-10-12 15:20:00,47.13,47.16,47.03,47.04,113942.0,34.7514,34.7736,34.6777,34.6851,113942.0
2021-10-12 15:25:00,47.04,47.1,47.01,47.07,105847.0,34.6851,34.7293,34.663,34.7072,105847.0
2021-10-12 15:30:00,47.07,47.07,46.97,46.97,110333.0,34.7072,34.7072,34.6335,34.6335,110333.0
2021-10-12 15:35:00,46.98,47.02,46.96,46.96,68746.0,34.6408,34.6703,34.6261,34.6261,68746.0
2021-10-12 15:40:00,46.97,47.01,46.9,46.92,96332.0,34.6335,34.663,34.5818,34.5966,96332.0
2021-10-12 15:45:00,46.91,46.95,46.89,46.91,107689.0,34.5892,34.6187,34.5745,34.5892,107689.0
2021-10-12 15:50:00,46.91,46.98,46.89,46.97,212933.0,34.5892,34.6408,34.5745,34.6335,212933.0
2021-10-12 15:55:00,46.98,47.16,46.97,47.15,515225.0,34.6408,34.7736,34.6335,34.7662,515225.0
2021-10-13 09:30:00,47.18,47.39,47.17,47.17,143260.0,34.7883,34.9431,34.7809,34.7809,143260.0
2021-10-13 09:35:00,47.17,47.23,47.12,47.16,84449.0,34.7809,34.8252,34.7441,34.7736,84449.0
2021-10-13 09:40:00,47.17,47.2,47.04,47.07,73244.0,34.7809,34.803,34.6851,34.7072,73244.0
2021-10-13 09:45:00,47.07,47.12,47.01,47.03,66518.0,34.7072,34.7441,34.663,34.6777,66518.0
2021-10-13 09:50:00,47.03,47.07,46.97,46.97,70997.0,34.6777,34.7072,34.6335,34.6335,70997.0
2021-10-13 09:55:00,46.97,46.98,46.91,46.94,71412.0,34.6335,34.6408,34.5892,34.6113,71412.0
2021-10-13 10:00:00,46.93,46.94,46.79,46.83,49648.0,34.604,34.6113,34.5007,34.5302,49648.0
2021-10-13 10:05:00,46.83,47.08,46.82,47.08,192820.0,34.5302,34.7146,34.5229,34.7146,192820.0
2021-10-13 10:10:00,47.08,47.15,47.05,47.12,106189.0,34.7146,34.7662,34.6924,34.7441,106189.0
2021-10-13 10:15:00,47.11,47.27,47.1,47.26,116493.0,34.7367,34.8547,34.7293,34.8473,116493.0
2021-10-13 10:20:00,47.27,47.36,47.17,47.36,102591.0,34.8547,34.921,34.7809,34.921,102591.0
2021-10-13 10:25:00,47.36,47.58,47.36,47.57,247917.0,34.921,35.0832,34.921,35.0759,247917.0
2021-10-13 10:30:00,47.58,47.67,47.55,47.66,337610.0,35.0832,35.1496,35.0611,35.1422,337610.0
2021-10-13 10:35:00,47.66,47.66,47.55,47.56,126034.0,35.1422,35.1422,35.0611,35.0685,126034.0
2021-10-13 10:40:00,47.55,47.63,47.51,47.6,49927.0,35.0611,35.1201,35.0316,35.098,49927.0
2021-10-13 10:45:00,47.6,47.63,47.51,47.52,83419.0,35.098,35.1201,35.0316,35.039,83419.0
2021-10-13 10:50:00,47.52,47.57,47.51,47.51,29688.0,35.039,35.0759,35.0316,35.0316,29688.0
2021-10-13 10:55:00,47.52,47.56,47.49,47.54,36625.0,35.039,35.0685,35.0169,35.0537,36625.0
2021-10-13 11:00:00,47.54,47.57,47.5,47.55,106015.0,35.0537,35.0759,35.0243,35.0611,106015.0
2021-10-13 11:05:00,47.55,47.67,47.53,47.64,71036.0,35.0611,35.1496,35.0464,35.1275,71036.0
2021-10-13 11:10:00,47.63,47.68,47.6,47.68,27500.0,35.1201,35.157,35.098,35.157,27500.0
2021-10-13 11:15:00,47.67,47.68,47.61,47.62,38162.0,35.1496,35.157,35.1054,35.1127,38162.0
2021-10-13 11:20:00,47.63,47.73,47.63,47.71,54764.0,35.1201,35.1938,35.1201,35.1791,54764.0
2021-10-13 11:25:00,47.71,47.86,47.7,47.84,248197.0,35.1791,35.2897,35.1717,35.275,248197.0
2021-10-13 11:30:00,47.85,47.92,47.84,47.91,199614.0,35.2823,35.3339,35.275,35.3266,199614.0
2021-10-13 11:35:00,47.92,47.98,47.91,47.97,68665.0,35.3339,35.3782,35.3266,35.3708,68665.0
2021-10-13 11:40:00,47.98,47.99,47.92,47.95,143193.0,35.3782,35.3856,35.3339,35.3561,143193.0
2021-10-13 11:45:00,47.96,48.0,47.92,47.93,68612.0,35.3634,35.3929,35.3339,35.3413,68612.0
2021-10-13 11:50:00,47.92,47.93,47.88,47.91,45805.0,35.3339,35.3413,35.3044,35.3266,45805.0
2021-10-13 11:55:00,47.91,47.93,47.86,47.91,59889.0,35.3266,35.3413,35.2897,35.3266,59889.0
2021-10-13 12:00:00,47.9,47.93,47.88,47.9,29856.0,35.3192,35.3413,35.3044,35.3192,29856.0
2021-10-13 12:05:00,47.9,47.91,47.86,47.91,80845.0,35.3192,35.3266,35.2897,35.3266,80845.0
2021-10-13 12:10:00,47.9,48.01,47.9,47.94,118393.0,35.3192,35.4003,35.3192,35.3487,118393.0
2021-10-13 12:15:00,47.94,47.94,47.87,47.91,37817.0,35.3487,35.3487,35.2971,35.3266,37817.0
2021-10-13 12:20:00,47.9,47.92,47.88,47.89,25200.0,35.3192,35.3339,35.3044,35.3118,25200.0
2021-10-13 12:25:00,47.89,47.9,47.87,47.88,35704.0,35.3118,35.3192,35.2971,35.3044,35704.0
2021-10-13 12:30:00,47.88,47.88,47.76,47.87,116964.0,35.3044,35.3044,35.216,35.2971,116964.0
2021-10-13 12:35:00,47.87,47.89,47.85,47.88,51024.0,35.2971,35.3118,35.2823,35.3044,51024.0
2021-10-13 12:40:00,47.88,47.98,47.88,47.95,33634.0,35.3044,35.3782,35.3044,35.3561,33634.0
2021-10-13 12:45:00,47.96,47.97,47.92,47.93,32688.0,35.3634,35.3708,35.3339,35.3413,32688.0
2021-10-13 12:50:00,47.93,48.0,47.93,47.98,41739.0,35.3413,35.3929,35.3413,35.3782,41739.0
2021-10-13 12:55:00,47.98,48.05,47.98,48.04,34519.0,35.3782,35.4298,35.3782,35.4224,34519.0
2021-10-13 13:00:00,48.04,48.06,48.02,48.05,46482.0,35.4224,35.4372,35.4077,35.4298,46482.0
2021-10-13 13:05:00,48.05,48.07,48.01,48.05,52110.0,35.4298,35.4445,35.4003,35.4298,52110.0
2021-10-13 13:10:00,48.05,48.06,48.02,48.05,26752.0,35.4298,35.4372,35.4077,35.4298,26752.0
2021-10-13 13:15:00,48.05,48.08,48.03,48.08,44325.0,35.4298,35.4519,35.4151,35.4519,44325.0
2021-10-13 13:20:00,48.08,48.14,48.07,48.13,41011.0,35.4519,35.4962,35.4445,35.4888,41011.0
2021-10-13 13:25:00,48.13,48.14,48.1,48.11,41080.0,35.4888,35.4962,35.4667,35.474,41080.0
2021-10-13 13:30:00,48.11,48.21,48.1,48.2,63079.0,35.474,35.5478,35.4667,35.5404,63079.0
2021-10-13 13:35:00,48.2,48.23,48.16,48.16,107604.0,35.5404,35.5625,35.5109,35.5109,107604.0
2021-10-13 13:40:00,48.17,48.18,48.09,48.11,41560.0,35.5183,35.5257,35.4593,35.474,41560.0
2021-10-13 13:45:00,48.11,48.11,48.06,48.07,24046.0,35.474,35.474,35.4372,35.4445,24046.0
2021-10-13 13:50:00,48.08,48.1,48.05,48.08,53877.0,35.4519,35.4667,35.4298,35.4519,53877.0
2021-10-13 13:55:00,48.07,48.08,48.05,48.05,17207.0,35.4445,35.4519,35.4298,35.4298,17207.0
2021-10-13 14:00:00,48.06,48.16,48.06,48.1,68449.0,35.4372,35.5109,35.4372,35.4667,68449.0
2021-10-13 14:05:00,48.12,48.12,48.04,48.1,64300.0,35.4814,35.4814,35.4224,35.4667,64300.0
2021-10-13 14:10:00,48.09,48.14,48.05,48.12,55865.0,35.4593,35.4962,35.4298,35.4814,55865.0
2021-10-13 14:15:00,48.12,48.14,48.09,48.11,36328.0,35.4814,35.4962,35.4593,35.474,36328.0
2021-10-13 14:20:00,48.1,48.13,48.08,48.08,27679.0,35.4667,35.4888,35.4519,35.4519,27679.0
2021-10-13 14:25:00,48.09,48.09,48.04,48.05,35529.0,35.4593,35.4593,35.4224,35.4298,35529.0
2021-10-13 14:30:00,48.05,48.06,47.95,47.95,58936.0,35.4298,35.4372,35.3561,35.3561,58936.0
2021-10-13 14:35:00,47.96,47.99,47.95,47.96,33782.0,35.3634,35.3856,35.3561,35.3634,33782.0
2021-10-13 14:40:00,47.95,47.96,47.86,47.89,47964.0,35.3561,35.3634,35.2897,35.3118,47964.0
2021-10-13 14:45:00,47.89,47.91,47.88,47.89,30049.0,35.3118,35.3266,35.3044,35.3118,30049.0
2021-10-13 14:50:00,47.88,47.9,47.85,47.89,60980.0,35.3044,35.3192,35.2823,35.3118,60980.0
2021-10-13 14:55:00,47.88,47.9,47.85,47.87,52095.0,35.3044,35.3192,35.2823,35.2971,52095.0
2021-10-13 15:00:00,47.86,47.86,47.73,47.74,78114.0,35.2897,35.2897,35.1938,35.2012,78114.0
2021-10-13 15:05:00,47.74,47.91,47.73,47.91,46418.0,35.2012,35.3266,35.1938,35.3266,46418.0
2021-10-13 15:10:00,47.9,47.92,47.85,47.87,50024.0,35.3192,35.3339,35.2823,35.2971,50024.0
2021-10-13 15:15:00,47.86,47.88,47.85,47.86,34908.0,35.2897,35.3044,35.2823,35.2897,34908.0
2021-10-13 15:20:00,47.86,47.88,47.84,47.87,33343.0,35.2897,35.3044,35.275,35.2971,33343.0
2021-10-13 15:25:00,47.86,47.86,47.84,47.85,24756.0,35.2897,35.2897,35.275,35.2823,24756.0
2021-10-13 15:30:00,47.84,47.92,47.83,47.87,67512.0,35.275,35.3339,35.2676,35.2971,67512.0
2021-10-13 15:35:00,47.87,47.93,47.86,47.9,46415.0,35.2971,35.3413,35.2897,35.3192,46415.0
2021-10-13 15:40:00,47.9,47.91,47.86,47.88,46970.0,35.3192,35.3266,35.2897,35.3044,46970.0
2021-10-13 15:45:00,47.88,47.92,47.83,47.86,102322.0,35.3044,35.3339,35.2676,35.2897,102322.0
2021-10-13 15:50:00,47.85,47.89,47.82,47.89,100479.0,35.2823,35.3118,35.2602,35.3118,100479.0
2021-10-13 15:55:00,47.89,47.94,47.85,47.94,358467.0,35.3118,35.3487,35.2823,35.3487,358467.0
2021-10-14 09:30:00,48.08,48.24,48.02,48.19,154211.0,35.4519,35.5699,35.4077,35.533,154211.0
2021-10-14 09:35:00,48.18,48.19,48.04,48.1,54877.0,35.5257,35.533,35.4224,35.4667,54877.0
2021-10-14 09:40:00,48.1,48.28,48.1,48.18,95635.0,35.4667,35.5994,35.4667,35.5257,95635.0
2021-10-14 09:45:00,48.19,48.3,48.19,48.28,86779.0,35.533,35.6141,35.533,35.5994,86779.0
2021-10-14 09:50:00,48.27,48.36,48.23,48.34,40953.0,35.592,35.6584,35.5625,35.6436,40953.0
2021-10-14 09:55:00,48.34,48.38,48.3,48.38,37616.0,35.6436,35.6731,35.6141,35.6731,37616.0
2021-10-14 10:00:00,48.38,48.53,48.38,48.52,77965.0,35.6731,35.7837,35.6731,35.7764,77965.0
2021-10-14 10:05:00,48.51,48.54,48.48,48.52,50679.0,35.769,35.7911,35.7469,35.7764,50679.0
2021-10-14 10:10:00,48.53,48.61,48.5,48.58,49815.0,35.7837,35.8427,35.7616,35.8206,49815.0
2021-10-14 10:15:00,48.58,48.59,48.53,48.58,71354.0,35.8206,35.828,35.7837,35.8206,71354.0
2021-10-14 10:20:00,48.59,48.62,48.54,48.54,52401.0,35.828,35.8501,35.7911,35.7911,52401.0
2021-10-14 10:25:00,48.54,48.54,48.48,48.49,113376.0,35.7911,35.7911,35.7469,35.7542,113376.0
2021-10-14 10:30:00,48.48,48.49,48.38,48.39,85837.0,35.7469,35.7542,35.6731,35.6805,85837.0
2021-10-14 10:35:00,48.39,48.47,48.33,48.46,75209.0,35.6805,35.7395,35.6363,35.7321,75209.0
2021-10-14 10:40:00,48.46,48.49,48.36,48.37,28257.0,35.7321,35.7542,35.6584,35.6658,28257.0
2021-10-14 10:45:00,48.37,48.41,48.36,48.39,63529.0,35.6658,35.6952,35.6584,35.6805,63529.0
2021-10-14 10:50:00,48.39,48.43,48.38,48.4,33074.0,35.6805,35.71,35.6731,35.6879,33074.0
2021-10-14 10:55:00,48.39,48.43,48.38,48.41,30354.0,35.6805,35.71,35.6731,35.6952,30354.0
2021-10-14 11:00:00,48.4,48.4,48.27,48.27,52314.0,35.6879,35.6879,35.592,35.592,52314.0
2021-10-14 11:05:00,48.28,48.38,48.27,48.36,56492.0,35.5994,35.6731,35.592,35.6584,56492.0
2021-10-14 11:10:00,48.35,48.38,48.34,48.37,21971.0,35.651,35.6731,35.6436,35.6658,21971.0
2021-10-14 11:15:00,48.37,48.46,48.36,48.42,32317.0,35.6658,35.7321,35.6584,35.7026,32317.0
2021-10-14 11:20:00,48.42,48.49,48.42,48.47,31831.0,35.7026,35.7542,35.7026,35.7395,31831.0
2021-10-14 11:25:00,48.46,48.51,48.45,48.49,54941.0,35.7321,35.769,35.7247,35.7542,54941.0
2021-10-14 11:30:00,48.48,48.57,48.48,48.57,27355.0,35.7469,35.8132,35.7469,35.8132,27355.0
2021-10-14 11:35:00,48.57,48.57,48.52,48.53,41803.0,35.8132,35.8132,35.7764,35.7837,41803.0
2021-10-14 11:40:00,48.52,48.55,48.5,48.54,26776.0,35.7764,35.7985,35.7616,35.7911,26776.0
2021-10-14 11:45:00,48.54,48.57,48.51,48.57,22541.0,35.7911,35.8132,35.769,35.8132,22541.0
2021-10-14 11:50:00,48.57,48.57,48.51,48.52,23286.0,35.8132,35.8132,35.769,35.7764,23286.0
2021-10-14 11:55:00,48.52,48.56,48.51,48.56,22647.0,35.7764,35.8058,35.769,35.8058,22647.0
2021-10-14 12:00:00,48.56,48.59,48.55,48.58,18167.0,35.8058,35.828,35.7985,35.8206,18167.0
2021-10-14 12:05:00,48.58,48.59,48.54,48.55,23998.0,35.8206,35.828,35.7911,35.7985,23998.0
2021-10-14 12:10:00,48.55,48.57,48.51,48.57,28334.0,35.7985,35.8132,35.769,35.8132,28334.0
2021-10-14 12:15:00,48.56,48.6,48.55,48.56,30442.0,35.8058,35.8353,35.7985,35.8058,30442.0
2021-10-14 12:20:00,48.57,48.58,48.55,48.55,49710.0,35.8132,35.8206,35.7985,35.7985,49710.0
2021-10-14 12:25:00,48.56,48.57,48.51,48.53,37547.0,35.8058,35.8132,35.769,35.7837,37547.0
2021-10-14 12:30:00,48.53,48.54,48.51,48.52,25982.0,35.7837,35.7911,35.769,35.7764,25982.0
2021-10-14 12:35:00,48.53,48.56,48.51,48.54,30194.0,35.7837,35.8058,35.769,35.7911,30194.0
2021-10-14 12:40:00,48.53,48.54,48.5,48.53,24862.0,35.7837,35.7911,35.7616,35.7837,24862.0
2021-10-14 12:45:00,48.53,48.54,48.5,48.51,17184.0,35.7837,35.7911,35.7616,35.769,17184.0
2021-10-14 12:50:00,48.52,48.55,48.51,48.54,25047.0,35.7764,35.7985,35.769,35.7911,25047.0
2021-10-14 12:55:00,48.54,48.59,48.52,48.59,20146.0,35.7911,35.828,35.7764,35.828,20146.0
2021-10-14 13:00:00,48.6,48.63,48.53,48.54,44309.0,35.8353,35.8575,35.7837,35.7911,44309.0
2021-10-14 13:05:00,48.54,48.54,48.48,48.5,46516.0,35.7911,35.7911,35.7469,35.7616,46516.0
2021-10-14 13:10:00,48.51,48.55,48.5,48.54,30669.0,35.769,35.7985,35.7616,35.7911,30669.0
2021-10-14 13:15:00,48.54,48.56,48.53,48.55,10713.0,35.7911,35.8058,35.7837,35.7985,10713.0
2021-10-14 13:20:00,48.55,48.59,48.53,48.59,32829.0,35.7985,35.828,35.7837,35.828,32829.0
2021-10-14 13:25:00,48.59,48.61,48.56,48.57,32565.0,35.828,35.8427,35.8058,35.8132,32565.0
2021-10-14 13:30:00,48.58,48.61,48.57,48.6,22949.0,35.8206,35.8427,35.8132,35.8353,22949.0
2021-10-14 13:35:00,48.61,48.63,48.58,48.6,26864.0,35.8427,35.8575,35.8206,35.8353,26864.0
2021-10-14 13:40:00,48.61,48.65,48.61,48.65,24436.0,35.8427,35.8722,35.8427,35.8722,24436.0
2021-10-14 13:45:00,48.64,48.66,48.62,48.65,20062.0,35.8648,35.8796,35.8501,35.8722,20062.0
2021-10-14 13:50:00,48.65,48.66,48.6,48.62,25938.0,35.8722,35.8796,35.8353,35.8501,25938.0
2021-10-14 13:55:00,48.62,48.62,48.59,48.62,21618.0,35.8501,35.8501,35.828,35.8501,21618.0
2021-10-14 14:00:00,48.61,48.63,48.58,48.6,33709.0,35.8427,35.8575,35.8206,35.8353,33709.0
2021-10-14 14:05:00,48.61,48.61,48.54,48.56,45230.0,35.8427,35.8427,35.7911,35.8058,45230.0
2021-10-14 14:10:00,48.55,48.6,48.54,48.59,34972.0,35.7985,35.8353,35.7911,35.828,34972.0
2021-10-14 14:15:00,48.59,48.61,48.56,48.57,17547.0,35.828,35.8427,35.8058,35.8132,17547.0
2021-10-14 14:20:00,48.57,48.59,48.55,48.59,30593.0,35.8132,35.828,35.7985,35.828,30593.0
2021-10-14 14:25:00,48.58,48.61,48.56,48.61,22983.0,35.8206,35.8427,35.8058,35.8427,22983.0
2021-10-14 14:30:00,48.61,48.63,48.59,48.63,21115.0,35.8427,35.8575,35.828,35.8575,21115.0
2021-10-14 14:35:00,48.62,48.66,48.62,48.65,18726.0,35.8501,35.8796,35.8501,35.8722,18726.0
2021-10-14 14:40:00,48.65,48.65,48.61,48.63,17420.0,35.8722,35.8722,35.8427,35.8575,17420.0
2021-10-14 14:45:00,48.63,48.64,48.61,48.64,22795.0,35.8575,35.8648,35.8427,35.8648,22795.0
2021-10-14 14:50:00,48.64,48.64,48.59,48.61,39227.0,35.8648,35.8648,35.828,35.8427,39227.0
2021-10-14 14:55:00,48.61,48.64,48.6,48.64,25719.0,35.8427,35.8648,35.8353,35.8648,25719.0
2021-10-14 15:00:00,48.64,48.68,48.61,48.68,39814.0,35.8648,35.8943,35.8427,35.8943,39814.0
2021-10-14 15:05:00,48.67,48.69,48.64,48.65,26496.0,35.887,35.9017,35.8648,35.8722,26496.0
2021-10-14 15:10:00,48.65,48.65,48.6,48.63,20341.0,35.8722,35.8722,35.8353,35.8575,20341.0
2021-10-14 15:15:00,48.63,48.63,48.55,48.57,37588.0,35.8575,35.8575,35.7985,35.8132,37588.0
2021-10-14 15:20:00,48.57,48.58,48.54,48.54,51122.0,35.8132,35.8206,35.7911,35.7911,51122.0
2021-10-14 15:25:00,48.55,48.58,48.54,48.56,28531.0,35.7985,35.8206,35.7911,35.8058,28531.0
2021-10-14 15:30:00,48.56,48.59,48.54,48.55,51564.0,35.8058,35.828,35.7911,35.7985,51564.0
2021-10-14 15:35:00,48.55,48.56,48.48,48.52,50837.0,35.7985,35.8058,35.7469,35.7764,50837.0
2021-10-14 15:40:00,48.52,48.56,48.5,48.55,50540.0,35.7764,35.8058,35.7616,35.7985,50540.0
2021-10-14 15:45:00,48.55,48.56,48.52,48.54,63177.0,35.7985,35.8058,35.7764,35.7911,63177.0
2021-10-14 15:50:00,48.53,48.63,48.51,48.59,115983.0,35.7837,35.8575,35.769,35.828,115983.0
2021-10-14 15:55:00,48.58,48.73,48.57,48.66,407175.0,35.8206,35.9312,35.8132,35.8796,407175.0
2021-10-15 09:30:00,48.91,49.0,48.82,48.92,410779.0,36.0639,36.1303,35.9976,36.0713,410779.0
2021-10-15 09:35:00,48.93,48.97,48.85,48.86,39302.0,36.0787,36.1082,36.0197,36.0271,39302.0
2021-10-15 09:40:00,48.86,48.91,48.8,48.89,55017.0,36.0271,36.0639,35.9828,36.0492,55017.0
2021-10-15 09:45:00,48.88,48.95,48.87,48.88,79421.0,36.0418,36.0934,36.0344,36.0418,79421.0
2021-10-15 09:50:00,48.87,48.93,48.83,48.84,41763.0,36.0344,36.0787,36.0049,36.0123,41763.0
2021-10-15 09:55:00,48.84,48.87,48.81,48.86,43707.0,36.0123,36.0344,35.9902,36.0271,43707.0
2021-10-15 10:00:00,48.85,48.91,48.83,48.9,71239.0,36.0197,36.0639,36.0049,36.0565,71239.0
2021-10-15 10:05:00,48.9,48.92,48.87,48.91,39592.0,36.0565,36.0713,36.0344,36.0639,39592.0
2021-10-15 10:10:00,48.91,48.91,48.82,48.88,45076.0,36.0639,36.0639,35.9976,36.0418,45076.0
2021-10-15 10:15:00,48.88,48.95,48.87,48.89,53907.0,36.0418,36.0934,36.0344,36.0492,53907.0
2021-10-15 10:20:00,48.89,48.9,48.83,48.84,38318.0,36.0492,36.0565,36.0049,36.0123,38318.0
2021-10-15 10:25:00,48.83,48.84,48.75,48.77,67035.0,36.0049,36.0123,35.9459,35.9607,67035.0
2021-10-15 10:30:00,48.77,48.88,48.76,48.84,92840.0,35.9607,36.0418,35.9533,36.0123,92840.0
2021-10-15 10:35:00,48.84,48.87,48.8,48.84,27413.0,36.0123,36.0344,35.9828,36.0123,27413.0
2021-10-15 10:40:00,48.84,48.87,48.8,48.82,32212.0,36.0123,36.0344,35.9828,35.9976,32212.0
2021-10-15 10:45:00,48.82,48.88,48.81,48.86,29239.0,35.9976,36.0418,35.9902,36.0271,29239.0
2021-10-15 10:50:00,48.87,48.87,48.8,48.8,45942.0,36.0344,36.0344,35.9828,35.9828,45942.0
2021-10-15 10:55:00,48.81,48.82,48.77,48.81,28782.0,35.9902,35.9976,35.9607,35.9902,28782.0
2021-10-15 11:00:00,48.81,48.81,48.76,48.78,28545.0,35.9902,35.9902,35.9533,35.9681,28545.0
2021-10-15 11:05:00,48.79,48.79,48.67,48.68,50627.0,35.9754,35.9754,35.887,35.8943,50627.0
2021-10-15 11:10:00,48.68,48.7,48.64,48.64,37273.0,35.8943,35.9091,35.8648,35.8648,37273.0
2021-10-15 11:15:00,48.65,48.69,48.63,48.66,44009.0,35.8722,35.9017,35.8575,35.8796,44009.0
2021-10-15 11:20:00,48.66,48.69,48.65,48.68,17562.0,35.8796,35.9017,35.8722,35.8943,17562.0
2021-10-15 11:25:00,48.68,48.72,48.66,48.68,43103.0,35.8943,35.9238,35.8796,35.8943,43103.0
2021-10-15 11:30:00,48.68,48.73,48.67,48.69,42637.0,35.8943,35.9312,35.887,35.9017,42637.0
2021-10-15 11:35:00,48.7,48.72,48.67,48.71,78008.0,35.9091,35.9238,35.887,35.9165,78008.0
2021-10-15 11:40:00,48.71,48.74,48.68,48.73,32447.0,35.9165,35.9386,35.8943,35.9312,32447.0
2021-10-15 11:45:00,48.73,48.75,48.72,48.75,13044.0,35.9312,35.9459,35.9238,35.9459,13044.0
2021-10-15 11:50:00,48.75,48.78,48.73,48.78,22191.0,35.9459,35.9681,35.9312,35.9681,22191.0
2021-10-15 11:55:00,48.77,48.82,48.75,48.81,97829.0,35.9607,35.9976,35.9459,35.9902,97829.0
2021-10-15 12:00:00,48.81,48.81,48.77,48.79,31930.0,35.9902,35.9902,35.9607,35.9754,31930.0
2021-10-15 12:05:00,48.79,48.79,48.76,48.78,34646.0,35.9754,35.9754,35.9533,35.9681,34646.0
2021-10-15 12:10:00,48.78,48.78,48.75,48.76,17243.0,35.9681,35.9681,35.9459,35.9533,17243.0
2021-10-15 12:15:00,48.77,48.83,48.77,48.83,28178.0,35.9607,36.0049,35.9607,36.0049,28178.0
2021-10-15 12:20:00,48.82,48.84,48.78,48.8,27391.0,35.9976,36.0123,35.9681,35.9828,27391.0
2021-10-15 12:25:00,48.8,48.8,48.75,48.77,11826.0,35.9828,35.9828,35.9459,35.9607,11826.0
2021-10-15 12:30:00,48.77,48.78,48.76,48.77,18512.0,35.9607,35.9681,35.9533,35.9607,18512.0
2021-10-15 12:35:00,48.77,48.77,48.73,48.73,20473.0,35.9607,35.9607,35.9312,35.9312,20473.0
2021-10-15 12:40:00,48.73,48.75,48.73,48.75,11751.0,35.9312,35.9459,35.9312,35.9459,11751.0
2021-10-15 12:45:00,48.75,48.77,48.74,48.74,26384.0,35.9459,35.9607,35.9386,35.9386,26384.0
2021-10-15 12:50:00,48.75,48.75,48.72,48.72,31143.0,35.9459,35.9459,35.9238,35.9238,31143.0
2021-10-15 12:55:00,48.72,48.72,48.67,48.68,20517.0,35.9238,35.9238,35.887,35.8943,20517.0
2021-10-15 13:00:00,48.68,48.7,48.67,48.69,24596.0,35.8943,35.9091,35.887,35.9017,24596.0
2021-10-15 13:05:00,48.69,48.74,48.68,48.72,41119.0,35.9017,35.9386,35.8943,35.9238,41119.0
2021-10-15 13:10:00,48.73,48.74,48.7,48.7,17119.0,35.9312,35.9386,35.9091,35.9091,17119.0
2021-10-15 13:15:00,48.7,48.7,48.66,48.68,27579.0,35.9091,35.9091,35.8796,35.8943,27579.0
2021-10-15 13:20:00,48.68,48.68,48.63,48.66,28226.0,35.8943,35.8943,35.8575,35.8796,28226.0
2021-10-15 13:25:00,48.65,48.67,48.59,48.59,37150.0,35.8722,35.887,35.828,35.828,37150.0
2021-10-15 13:30:00,48.59,48.63,48.57,48.62,69174.0,35.828,35.8575,35.8132,35.8501,69174.0
2021-10-15 13:35:00,48.61,48.64,48.6,48.62,29836.0,35.8427,35.8648,35.8353,35.8501,29836.0
2021-10-15 13:40:00,48.62,48.65,48.62,48.65,21202.0,35.8501,35.8722,35.8501,35.8722,21202.0
2021-10-15 13:45:00,48.65,48.67,48.64,48.66,33265.0,35.8722,35.887,35.8648,35.8796,33265.0
2021-10-15 13:50:00,48.66,48.67,48.63,48.64,13709.0,35.8796,35.887,35.8575,35.8648,13709.0
2021-10-15 13:55:00,48.63,48.66,48.59,48.59,39514.0,35.8575,35.8796,35.828,35.828,39514.0
2021-10-15 14:00:00,48.61,48.67,48.6,48.66,65976.0,35.8427,35.887,35.8353,35.8796,65976.0
2021-10-15 14:05:00,48.65,48.67,48.61,48.66,26839.0,35.8722,35.887,35.8427,35.8796,26839.0
2021-10-15 14:10:00,48.66,48.69,48.66,48.66,28401.0,35.8796,35.9017,35.8796,35.8796,28401.0
2021-10-15 14:15:00,48.66,48.67,48.63,48.65,32051.0,35.8796,35.887,35.8575,35.8722,32051.0
2021-10-15 14:20:00,48.65,48.66,48.63,48.66,17516.0,35.8722,35.8796,35.8575,35.8796,17516.0
2021-10-15 14:25:00,48.65,48.67,48.61,48.62,23796.0,35.8722,35.887,35.8427,35.8501,23796.0
2021-10-15 14:30:00,48.62,48.63,48.58,48.59,29782.0,35.8501,35.8575,35.8206,35.828,29782.0
2021-10-15 14:35:00,48.59,48.7,48.57,48.7,59222.0,35.828,35.9091,35.8132,35.9091,59222.0
2021-10-15 14:40:00,48.69,48.7,48.61,48.63,34158.0,35.9017,35.9091,35.8427,35.8575,34158.0
2021-10-15 14:45:00,48.62,48.64,48.6,48.64,42909.0,35.8501,35.8648,35.8353,35.8648,42909.0
2021-10-15 14:50:00,48.64,48.66,48.62,48.65,27654.0,35.8648,35.8796,35.8501,35.8722,27654.0
2021-10-15 14:55:00,48.64,48.7,48.64,48.68,43964.0,35.8648,35.9091,35.8648,35.8943,43964.0
2021-10-15 15:00:00,48.68,48.71,48.66,48.66,28239.0,35.8943,35.9165,35.8796,35.8796,28239.0
2021-10-15 15:05:00,48.66,48.67,48.61,48.63,33905.0,35.8796,35.887,35.8427,35.8575,33905.0
2021-10-15 15:10:00,48.63,48.66,48.61,48.65,34135.0,35.8575,35.8796,35.8427,35.8722,34135.0
2021-10-15 15:15:00,48.64,48.67,48.61,48.62,32719.0,35.8648,35.887,35.8427,35.8501,32719.0
2021-10-15 15:20:00,48.61,48.66,48.61,48.65,42851.0,35.8427,35.8796,35.8427,35.8722,42851.0
2021-10-15 15:25:00,48.65,48.7,48.63,48.69,60805.0,35.8722,35.9091,35.8575,35.9017,60805.0
2021-10-15 15:30:00,48.68,48.72,48.66,48.71,50195.0,35.8943,35.9238,35.8796,35.9165,50195.0
2021-10-15 15:35:00,48.71,48.75,48.68,48.75,46640.0,35.9165,35.9459,35.8943,35.9459,46640.0
2021-10-15 15:40:00,48.75,48.78,48.71,48.73,77533.0,35.9459,35.9681,35.9165,35.9312,77533.0
2021-10-15 15:45:00,48.73,48.74,48.67,48.68,76157.0,35.9312,35.9386,35.887,35.8943,76157.0
2021-10-15 15:50:00,48.68,48.74,48.67,48.73,125837.0,35.8943,35.9386,35.887,35.9312,125837.0
2021-10-15 15:55:00,48.73,48.76,48.68,48.69,324970.0,35.9312,35.9533,35.8943,35.9017,324970.0
2021-10-18 09:30:00,48.39,48.5,48.34,48.41,168340.0,35.6805,35.7616,35.6436,35.6952,168340.0
2021-10-18 09:35:00,48.42,48.44,48.15,48.15,66759.0,35.7026,35.7174,35.5035,35.5035,66759.0
2021-10-18 09:40:00,48.15,48.33,48.1,48.33,78934.0,35.5035,35.6363,35.4667,35.6363,78934.0
2021-10-18 09:45:00,48.32,48.35,48.13,48.21,67095.0,35.6289,35.651,35.4888,35.5478,67095.0
2021-10-18 09:50:00,48.21,48.23,48.1,48.19,77419.0,35.5478,35.5625,35.4667,35.533,77419.0
2021-10-18 09:55:00,48.2,48.26,48.19,48.24,36860.0,35.5404,35.5846,35.533,35.5699,36860.0
2021-10-18 10:00:00,48.25,48.33,48.23,48.29,38072.0,35.5773,35.6363,35.5625,35.6068,38072.0
2021-10-18 10:05:00,48.28,48.32,48.22,48.31,35016.0,35.5994,35.6289,35.5551,35.6215,35016.0
2021-10-18 10:10:00,48.31,48.36,48.26,48.26,57260.0,35.6215,35.6584,35.5846,35.5846,57260.0
2021-10-18 10:15:00,48.25,48.26,48.2,48.24,37880.0,35.5773,35.5846,35.5404,35.5699,37880.0
2021-10-18 10:20:00,48.23,48.32,48.2,48.27,33221.0,35.5625,35.6289,35.5404,35.592,33221.0
2021-10-18 10:25:00,48.27,48.28,48.21,48.25,20679.0,35.592,35.5994,35.5478,35.5773,20679.0
2021-10-18 10:30:00,48.25,48.27,48.21,48.27,24856.0,35.5773,35.592,35.5478,35.592,24856.0
2021-10-18 10:35:00,48.28,48.3,48.22,48.3,36134.0,35.5994,35.6141,35.5551,35.6141,36134.0
2021-10-18 10:40:00,48.3,48.34,48.29,48.33,26754.0,35.6141,35.6436,35.6068,35.6363,26754.0
2021-10-18 10:45:00,48.32,48.34,48.27,48.27,54062.0,35.6289,35.6436,35.592,35.592,54062.0
2021-10-18 10:50:00,48.27,48.28,48.17,48.18,20696.0,35.592,35.5994,35.5183,35.5257,20696.0
2021-10-18 10:55:00,48.19,48.27,48.18,48.27,22818.0,35.533,35.592,35.5257,35.592,22818.0
2021-10-18 11:00:00,48.27,48.28,48.24,48.28,28347.0,35.592,35.5994,35.5699,35.5994,28347.0
2021-10-18 11:05:00,48.27,48.32,48.26,48.3,17732.0,35.592,35.6289,35.5846,35.6141,17732.0
2021-10-18 11:10:00,48.29,48.29,48.23,48.24,33535.0,35.6068,35.6068,35.5625,35.5699,33535.0
2021-10-18 11:15:00,48.24,48.32,48.23,48.31,26029.0,35.5699,35.6289,35.5625,35.6215,26029.0
2021-10-18 11:20:00,48.3,48.35,48.3,48.3,38076.0,35.6141,35.651,35.6141,35.6141,38076.0
2021-10-18 11:25:00,48.3,48.31,48.24,48.24,30225.0,35.6141,35.6215,35.5699,35.5699,30225.0
2021-10-18 11:30:00,48.23,48.28,48.23,48.24,21302.0,35.5625,35.5994,35.5625,35.5699,21302.0
2021-10-18 11:35:00,48.24,48.26,48.17,48.21,33269.0,35.5699,35.5846,35.5183,35.5478,33269.0
2021-10-18 11:40:00,48.21,48.22,48.15,48.16,42446.0,35.5478,35.5551,35.5035,35.5109,42446.0
2021-10-18 11:45:00,48.16,48.19,48.14,48.16,26647.0,35.5109,35.533,35.4962,35.5109,26647.0
2021-10-18 11:50:00,48.16,48.18,48.15,48.16,26449.0,35.5109,35.5257,35.5035,35.5109,26449.0
2021-10-18 11:55:00,48.17,48.19,48.14,48.19,17592.0,35.5183,35.533,35.4962,35.533,17592.0
2021-10-18 12:00:00,48.19,48.28,48.19,48.27,20398.0,35.533,35.5994,35.533,35.592,20398.0
2021-10-18 12:05:00,48.28,48.32,48.28,48.3,21687.0,35.5994,35.6289,35.5994,35.6141,21687.0
2021-10-18 12:10:00,48.3,48.33,48.28,48.31,24667.0,35.6141,35.6363,35.5994,35.6215,24667.0
2021-10-18 12:15:00,48.32,48.35,48.31,48.33,17394.0,35.6289,35.651,35.6215,35.6363,17394.0
2021-10-18 12:20:00,48.32,48.33,48.28,48.29,17612.0,35.6289,35.6363,35.5994,35.6068,17612.0
2021-10-18 12:25:00,48.29,48.33,48.27,48.3,20062.0,35.6068,35.6363,35.592,35.6141,20062.0
2021-10-18 12:30:00,48.29,48.33,48.28,48.32,21359.0,35.6068,35.6363,35.5994,35.6289,21359.0
2021-10-18 12:35:00,48.32,48.33,48.28,48.28,19591.0,35.6289,35.6363,35.5994,35.5994,19591.0
2021-10-18 12:40:00,48.29,48.31,48.28,48.3,19163.0,35.6068,35.6215,35.5994,35.6141,19163.0
2021-10-18 12:45:00,48.29,48.3,48.25,48.26,24167.0,35.6068,35.6141,35.5773,35.5846,24167.0
2021-10-18 12:50:00,48.25,48.27,48.23,48.25,21787.0,35.5773,35.592,35.5625,35.5773,21787.0
2021-10-18 12:55:00,48.26,48.28,48.24,48.28,15045.0,35.5846,35.5994,35.5699,35.5994,15045.0
2021-10-18 13:00:00,48.28,48.31,48.26,48.31,23662.0,35.5994,35.6215,35.5846,35.6215,23662.0
2021-10-18 13:05:00,48.32,48.34,48.3,48.34,19299.0,35.6289,35.6436,35.6141,35.6436,19299.0
2021-10-18 13:10:00,48.33,48.34,48.31,48.32,18219.0,35.6363,35.6436,35.6215,35.6289,18219.0
2021-10-18 13:15:00,48.31,48.31,48.29,48.3,16381.0,35.6215,35.6215,35.6068,35.6141,16381.0
2021-10-18 13:20:00,48.3,48.32,48.3,48.3,15437.0,35.6141,35.6289,35.6141,35.6141,15437.0
2021-10-18 13:25:00,48.3,48.32,48.27,48.27,12010.0,35.6141,35.6289,35.592,35.592,12010.0
2021-10-18 13:30:00,48.27,48.28,48.26,48.27,11144.0,35.592,35.5994,35.5846,35.592,11144.0
2021-10-18 13:35:00,48.27,48.28,48.23,48.23,26266.0,35.592,35.5994,35.5625,35.5625,26266.0
2021-10-18 13:40:00,48.24,48.26,48.23,48.26,12931.0,35.5699,35.5846,35.5625,35.5846,12931.0
2021-10-18 13:45:00,48.26,48.26,48.18,48.18,26973.0,35.5846,35.5846,35.5257,35.5257,26973.0
2021-10-18 13:50:00,48.19,48.23,48.17,48.21,15559.0,35.533,35.5625,35.5183,35.5478,15559.0
2021-10-18 13:55:00,48.21,48.26,48.21,48.23,25902.0,35.5478,35.5846,35.5478,35.5625,25902.0
2021-10-18 14:00:00,48.23,48.27,48.21,48.25,26267.0,35.5625,35.592,35.5478,35.5773,26267.0
2021-10-18 14:05:00,48.26,48.29,48.26,48.29,17419.0,35.5846,35.6068,35.5846,35.6068,17419.0
2021-10-18 14:10:00,48.28,48.31,48.26,48.28,38464.0,35.5994,35.6215,35.5846,35.5994,38464.0
2021-10-18 14:15:00,48.27,48.3,48.27,48.27,16667.0,35.592,35.6141,35.592,35.592,16667.0
2021-10-18 14:20:00,48.27,48.27,48.23,48.24,23093.0,35.592,35.592,35.5625,35.5699,23093.0
2021-10-18 14:25:00,48.25,48.27,48.24,48.27,18783.0,35.5773,35.592,35.5699,35.592,18783.0
2021-10-18 14:30:00,48.27,48.29,48.25,48.28,18012.0,35.592,35.6068,35.5773,35.5994,18012.0
2021-10-18 14:35:00,48.28,48.28,48.25,48.26,9544.0,35.5994,35.5994,35.5773,35.5846,9544.0
2021-10-18 14:40:00,48.27,48.3,48.26,48.29,21078.0,35.592,35.6141,35.5846,35.6068,21078.0
2021-10-18 14:45:00,48.29,48.3,48.25,48.27,13468.0,35.6068,35.6141,35.5773,35.592,13468.0
2021-10-18 14:50:00,48.27,48.31,48.27,48.31,10464.0,35.592,35.6215,35.592,35.6215,10464.0
2021-10-18 14:55:00,48.31,48.31,48.29,48.3,22484.0,35.6215,35.6215,35.6068,35.6141,22484.0
2021-10-18 15:00:00,48.29,48.35,48.28,48.33,42220.0,35.6068,35.651,35.5994,35.6363,42220.0
2021-10-18 15:05:00,48.32,48.32,48.25,48.26,27067.0,35.6289,35.6289,35.5773,35.5846,27067.0
2021-10-18 15:10:00,48.26,48.29,48.25,48.27,29546.0,35.5846,35.6068,35.5773,35.592,29546.0
2021-10-18 15:15:00,48.26,48.28,48.26,48.28,16037.0,35.5846,35.5994,35.5846,35.5994,16037.0
2021-10-18 15:20:00,48.27,48.31,48.26,48.29,25543.0,35.592,35.6215,35.5846,35.6068,25543.0
2021-10-18 15:25:00,48.3,48.3,48.26,48.29,31792.0,35.6141,35.6141,35.5846,35.6068,31792.0
2021-10-18 15:30:00,48.29,48.29,48.22,48.22,46117.0,35.6068,35.6068,35.5551,35.5551,46117.0
2021-10-18 15:35:00,48.22,48.22,48.17,48.2,35149.0,35.5551,35.5551,35.5183,35.5404,35149.0
2021-10-18 15:40:00,48.2,48.23,48.16,48.16,39232.0,35.5404,35.5625,35.5109,35.5109,39232.0
2021-10-18 15:45:00,48.16,48.23,48.16,48.22,66796.0,35.5109,35.5625,35.5109,35.5551,66796.0
2021-10-18 15:50:00,48.23,48.25,48.19,48.21,81906.0,35.5625,35.5773,35.533,35.5478,81906.0
2021-10-18 15:55:00,48.21,48.22,48.12,48.13,205165.0,35.5478,35.5551,35.4814,35.4888,205165.0
2021-10-19 09:30:00,48.22,48.25,47.95,48.04,184419.0,35.5551,35.5773,35.3561,35.4224,184419.0
2021-10-19 09:35:00,48.07,48.14,47.9,47.91,56123.0,35.4445,35.4962,35.3192,35.3266,56123.0
2021-10-19 09:40:00,47.93,48.06,47.85,48.06,98090.0,35.3413,35.4372,35.2823,35.4372,98090.0
2021-10-19 09:45:00,48.06,48.24,48.0,48.04,85439.0,35.4372,35.5699,35.3929,35.4224,85439.0
2021-10-19 09:50:00,48.02,48.11,47.98,48.03,54461.0,35.4077,35.474,35.3782,35.4151,54461.0
2021-10-19 09:55:00,48.03,48.16,48.02,48.14,53494.0,35.4151,35.5109,35.4077,35.4962,53494.0
2021-10-19 10:00:00,48.13,48.33,48.12,48.25,55733.0,35.4888,35.6363,35.4814,35.5773,55733.0
2021-10-19 10:05:00,48.25,48.27,48.17,48.17,36831.0,35.5773,35.592,35.5183,35.5183,36831.0
2021-10-19 10:10:00,48.16,48.22,48.14,48.16,39276.0,35.5109,35.5551,35.4962,35.5109,39276.0
2021-10-19 10:15:00,48.17,48.24,48.15,48.2,33307.0,35.5183,35.5699,35.5035,35.5404,33307.0
2021-10-19 10:20:00,48.2,48.2,48.11,48.17,27348.0,35.5404,35.5404,35.474,35.5183,27348.0
2021-10-19 10:25:00,48.17,48.24,48.15,48.18,82416.0,35.5183,35.5699,35.5035,35.5257,82416.0
2021-10-19 10:30:00,48.2,48.21,48.03,48.07,53398.0,35.5404,35.5478,35.4151,35.4445,53398.0
2021-10-19 10:35:00,48.07,48.09,48.02,48.09,41779.0,35.4445,35.4593,35.4077,35.4593,41779.0
2021-10-19 10:40:00,48.1,48.14,48.07,48.1,29919.0,35.4667,35.4962,35.4445,35.4667,29919.0
2021-10-19 10:45:00,48.1,48.13,48.03,48.04,44518.0,35.4667,35.4888,35.4151,35.4224,44518.0
2021-10-19 10:50:00,48.04,48.11,48.03,48.09,40808.0,35.4224,35.474,35.4151,35.4593,40808.0
2021-10-19 10:55:00,48.09,48.09,47.96,47.97,45492.0,35.4593,35.4593,35.3634,35.3708,45492.0
2021-10-19 11:00:00,47.98,48.34,47.94,48.27,437289.0,35.3782,35.6436,35.3487,35.592,437289.0
2021-10-19 11:05:00,48.27,48.36,48.11,48.12,120548.0,35.592,35.6584,35.474,35.4814,120548.0
2021-10-19 11:10:00,48.12,48.12,48.01,48.03,30847.0,35.4814,35.4814,35.4003,35.4151,30847.0
2021-10-19 11:15:00,48.03,48.03,47.93,47.95,63424.0,35.4151,35.4151,35.3413,35.3561,63424.0
2021-10-19 11:20:00,47.95,47.95,47.78,47.84,119555.0,35.3561,35.3561,35.2307,35.275,119555.0
2021-10-19 11:25:00,47.84,47.85,47.79,47.83,52738.0,35.275,35.2823,35.2381,35.2676,52738.0
2021-10-19 11:30:00,47.83,47.85,47.77,47.83,60877.0,35.2676,35.2823,35.2233,35.2676,60877.0
2021-10-19 11:35:00,47.82,47.84,47.76,47.8,43823.0,35.2602,35.275,35.216,35.2455,43823.0
2021-10-19 11:40:00,47.79,47.86,47.78,47.82,54228.0,35.2381,35.2897,35.2307,35.2602,54228.0
2021-10-19 11:45:00,47.83,47.91,47.82,47.89,85278.0,35.2676,35.3266,35.2602,35.3118,85278.0
2021-10-19 11:50:00,47.9,47.92,47.87,47.9,28332.0,35.3192,35.3339,35.2971,35.3192,28332.0
2021-10-19 11:55:00,47.91,47.99,47.89,47.98,19982.0,35.3266,35.3856,35.3118,35.3782,19982.0
2021-10-19 12:00:00,47.98,47.99,47.94,47.95,27261.0,35.3782,35.3856,35.3487,35.3561,27261.0
2021-10-19 12:05:00,47.95,47.96,47.93,47.96,18802.0,35.3561,35.3634,35.3413,35.3634,18802.0
2021-10-19 12:10:00,47.96,48.03,47.93,47.96,149298.0,35.3634,35.4151,35.3413,35.3634,149298.0
2021-10-19 12:15:00,47.96,48.01,47.95,47.98,57201.0,35.3634,35.4003,35.3561,35.3782,57201.0
2021-10-19 12:20:00,47.97,47.98,47.94,47.97,15496.0,35.3708,35.3782,35.3487,35.3708,15496.0
2021-10-19 12:25:00,47.96,47.99,47.95,47.98,18799.0,35.3634,35.3856,35.3561,35.3782,18799.0
2021-10-19 12:30:00,47.98,48.02,47.97,48.01,17990.0,35.3782,35.4077,35.3708,35.4003,17990.0
2021-10-19 12:35:00,48.01,48.03,47.98,48.01,23908.0,35.4003,35.4151,35.3782,35.4003,23908.0
2021-10-19 12:40:00,48.01,48.01,47.98,47.99,13424.0,35.4003,35.4003,35.3782,35.3856,13424.0
2021-10-19 12:45:00,47.98,47.99,47.94,47.94,27235.0,35.3782,35.3856,35.3487,35.3487,27235.0
2021-10-19 12:50:00,47.94,47.99,47.94,47.98,25649.0,35.3487,35.3856,35.3487,35.3782,25649.0
2021-10-19 12:55:00,47.98,48.0,47.95,47.95,13349.0,35.3782,35.3929,35.3561,35.3561,13349.0
2021-10-19 13:00:00,47.96,47.97,47.9,47.91,31091.0,35.3634,35.3708,35.3192,35.3266,31091.0
2021-10-19 13:05:00,47.91,47.92,47.88,47.9,19141.0,35.3266,35.3339,35.3044,35.3192,19141.0
2021-10-19 13:10:00,47.9,47.9,47.85,47.86,24578.0,35.3192,35.3192,35.2823,35.2897,24578.0
2021-10-19 13:15:00,47.85,47.86,47.81,47.83,26521.0,35.2823,35.2897,35.2528,35.2676,26521.0
2021-10-19 13:20:00,47.83,47.84,47.81,47.84,11565.0,35.2676,35.275,35.2528,35.275,11565.0
2021-10-19 13:25:00,47.83,47.84,47.81,47.81,23312.0,35.2676,35.275,35.2528,35.2528,23312.0
2021-10-19 13:30:00,47.81,47.81,47.77,47.78,50769.0,35.2528,35.2528,35.2233,35.2307,50769.0
2021-10-19 13:35:00,47.79,47.83,47.78,47.82,29409.0,35.2381,35.2676,35.2307,35.2602,29409.0
2021-10-19 13:40:00,47.83,47.85,47.82,47.84,21966.0,35.2676,35.2823,35.2602,35.275,21966.0
2021-10-19 13:45:00,47.85,47.88,47.82,47.82,37964.0,35.2823,35.3044,35.2602,35.2602,37964.0
2021-10-19 13:50:00,47.81,47.81,47.76,47.76,30807.0,35.2528,35.2528,35.216,35.216,30807.0
2021-10-19 13:55:00,47.77,47.81,47.76,47.8,30420.0,35.2233,35.2528,35.216,35.2455,30420.0
2021-10-19 14:00:00,47.81,47.81,47.78,47.79,16956.0,35.2528,35.2528,35.2307,35.2381,16956.0
2021-10-19 14:05:00,47.79,47.81,47.77,47.8,17092.0,35.2381,35.2528,35.2233,35.2455,17092.0
2021-10-19 14:10:00,47.81,47.85,47.81,47.84,14150.0,35.2528,35.2823,35.2528,35.275,14150.0
2021-10-19 14:15:00,47.83,47.84,47.82,47.83,19125.0,35.2676,35.275,35.2602,35.2676,19125.0
2021-10-19 14:20:00,47.82,47.83,47.8,47.82,19870.0,35.2602,35.2676,35.2455,35.2602,19870.0
2021-10-19 14:25:00,47.81,47.87,47.81,47.86,18395.0,35.2528,35.2971,35.2528,35.2897,18395.0
2021-10-19 14:30:00,47.86,47.87,47.81,47.87,29065.0,35.2897,35.2971,35.2528,35.2971,29065.0
2021-10-19 14:35:00,47.87,47.87,47.83,47.84,13357.0,35.2971,35.2971,35.2676,35.275,13357.0
2021-10-19 14:40:00,47.84,47.85,47.82,47.83,13227.0,35.275,35.2823,35.2602,35.2676,13227.0
2021-10-19 14:45:00,47.83,47.87,47.81,47.84,29077.0,35.2676,35.2971,35.2528,35.275,29077.0
2021-10-19 14:50:00,47.84,47.9,47.84,47.9,16605.0,35.275,35.3192,35.275,35.3192,16605.0
2021-10-19 14:55:00,47.9,47.91,47.89,47.89,19586.0,35.3192,35.3266,35.3118,35.3118,19586.0
2021-10-19 15:00:00,47.89,47.92,47.87,47.89,30281.0,35.3118,35.3339,35.2971,35.3118,30281.0
2021-10-19 15:05:00,47.89,47.9,47.86,47.87,26534.0,35.3118,35.3192,35.2897,35.2971,26534.0
2021-10-19 15:10:00,47.88,47.88,47.84,47.86,32206.0,35.3044,35.3044,35.275,35.2897,32206.0
2021-10-19 15:15:00,47.86,47.92,47.85,47.92,28646.0,35.2897,35.3339,35.2823,35.3339,28646.0
2021-10-19 15:20:00,47.91,47.92,47.88,47.89,27924.0,35.3266,35.3339,35.3044,35.3118,27924.0
2021-10-19 15:25:00,47.88,47.94,47.88,47.94,29430.0,35.3044,35.3487,35.3044,35.3487,29430.0
2021-10-19 15:30:00,47.94,47.94,47.88,47.91,51983.0,35.3487,35.3487,35.3044,35.3266,51983.0
2021-10-19 15:35:00,47.91,47.92,47.85,47.87,33654.0,35.3266,35.3339,35.2823,35.2971,33654.0
2021-10-19 15:40:00,47.87,47.88,47.83,47.86,45409.0,35.2971,35.3044,35.2676,35.2897,45409.0
2021-10-19 15:45:00,47.86,47.89,47.85,47.89,50998.0,35.2897,35.3118,35.2823,35.3118,50998.0
2021-10-19 15:50:00,47.9,47.93,47.88,47.91,75848.0,35.3192,35.3413,35.3044,35.3266,75848.0
2021-10-19 15:55:00,47.9,47.92,47.85,47.92,182829.0,35.3192,35.3339,35.2823,35.3339,182829.0
2021-10-20 09:30:00,47.9,48.09,47.88,48.02,112028.0,35.3192,35.4593,35.3044,35.4077,112028.0
2021-10-20 09:35:00,48.04,48.1,47.98,48.05,41803.0,35.4224,35.4667,35.3782,35.4298,41803.0
2021-10-20 09:40:00,48.04,48.04,47.93,47.97,46071.0,35.4224,35.4224,35.3413,35.3708,46071.0
2021-10-20 09:45:00,47.96,48.0,47.85,47.91,46875.0,35.3634,35.3929,35.2823,35.3266,46875.0
2021-10-20 09:50:00,47.93,48.03,47.92,47.96,38564.0,35.3413,35.4151,35.3339,35.3634,38564.0
2021-10-20 09:55:00,47.97,47.99,47.86,47.87,33655.0,35.3708,35.3856,35.2897,35.2971,33655.0
2021-10-20 10:00:00,47.87,47.96,47.87,47.93,52230.0,35.2971,35.3634,35.2971,35.3413,52230.0
2021-10-20 10:05:00,47.93,48.0,47.89,47.95,39632.0,35.3413,35.3929,35.3118,35.3561,39632.0
2021-10-20 10:10:00,47.96,47.97,47.86,47.87,34509.0,35.3634,35.3708,35.2897,35.2971,34509.0
2021-10-20 10:15:00,47.87,47.91,47.84,47.87,28981.0,35.2971,35.3266,35.275,35.2971,28981.0
2021-10-20 10:20:00,47.87,47.92,47.86,47.9,31737.0,35.2971,35.3339,35.2897,35.3192,31737.0
2021-10-20 10:25:00,47.91,47.97,47.9,47.95,27164.0,35.3266,35.3708,35.3192,35.3561,27164.0
2021-10-20 10:30:00,47.95,47.98,47.93,47.97,50792.0,35.3561,35.3782,35.3413,35.3708,50792.0
2021-10-20 10:35:00,47.97,48.05,47.97,48.05,33365.0,35.3708,35.4298,35.3708,35.4298,33365.0
2021-10-20 10:40:00,48.05,48.11,48.04,48.09,30336.0,35.4298,35.474,35.4224,35.4593,30336.0
2021-10-20 10:45:00,48.09,48.14,48.07,48.13,26681.0,35.4593,35.4962,35.4445,35.4888,26681.0
2021-10-20 10:50:00,48.12,48.16,48.12,48.15,25110.0,35.4814,35.5109,35.4814,35.5035,25110.0
2021-10-20 10:55:00,48.16,48.17,48.13,48.14,44426.0,35.5109,35.5183,35.4888,35.4962,44426.0
2021-10-20 11:00:00,48.15,48.19,48.13,48.16,67900.0,35.5035,35.533,35.4888,35.5109,67900.0
2021-10-20 11:05:00,48.17,48.21,48.14,48.14,45512.0,35.5183,35.5478,35.4962,35.4962,45512.0
2021-10-20 11:10:00,48.15,48.18,48.12,48.13,28805.0,35.5035,35.5257,35.4814,35.4888,28805.0
2021-10-20 11:15:00,48.13,48.13,48.06,48.09,32678.0,35.4888,35.4888,35.4372,35.4593,32678.0
2021-10-20 11:20:00,48.1,48.11,48.05,48.05,45063.0,35.4667,35.474,35.4298,35.4298,45063.0
2021-10-20 11:25:00,48.06,48.09,48.03,48.06,50074.0,35.4372,35.4593,35.4151,35.4372,50074.0
2021-10-20 11:30:00,48.06,48.09,48.04,48.04,30066.0,35.4372,35.4593,35.4224,35.4224,30066.0
2021-10-20 11:35:00,48.05,48.06,48.01,48.02,14731.0,35.4298,35.4372,35.4003,35.4077,14731.0
2021-10-20 11:40:00,48.01,48.03,47.97,47.98,28428.0,35.4003,35.4151,35.3708,35.3782,28428.0
2021-10-20 11:45:00,47.98,48.03,47.98,48.01,28184.0,35.3782,35.4151,35.3782,35.4003,28184.0
2021-10-20 11:50:00,48.01,48.02,47.98,47.98,23029.0,35.4003,35.4077,35.3782,35.3782,23029.0
2021-10-20 11:55:00,47.99,48.0,47.97,47.98,16832.0,35.3856,35.3929,35.3708,35.3782,16832.0
2021-10-20 12:00:00,47.99,48.04,47.98,48.04,37969.0,35.3856,35.4224,35.3782,35.4224,37969.0
2021-10-20 12:05:00,48.04,48.04,47.99,48.0,22115.0,35.4224,35.4224,35.3856,35.3929,22115.0
2021-10-20 12:10:00,47.99,48.07,47.99,48.06,27863.0,35.3856,35.4445,35.3856,35.4372,27863.0
2021-10-20 12:15:00,48.06,48.08,48.05,48.08,14057.0,35.4372,35.4519,35.4298,35.4519,14057.0
2021-10-20 12:20:00,48.07,48.11,48.06,48.09,22675.0,35.4445,35.474,35.4372,35.4593,22675.0
2021-10-20 12:25:00,48.09,48.12,48.09,48.11,16296.0,35.4593,35.4814,35.4593,35.474,16296.0
2021-10-20 12:30:00,48.11,48.12,48.09,48.09,14646.0,35.474,35.4814,35.4593,35.4593,14646.0
2021-10-20 12:35:00,48.1,48.1,48.07,48.09,19703.0,35.4667,35.4667,35.4445,35.4593,19703.0
2021-10-20 12:40:00,48.09,48.15,48.09,48.13,27678.0,35.4593,35.5035,35.4593,35.4888,27678.0
2021-10-20 12:45:00,48.13,48.17,48.11,48.14,27470.0,35.4888,35.5183,35.474,35.4962,27470.0
2021-10-20 12:50:00,48.15,48.19,48.14,48.17,34118.0,35.5035,35.533,35.4962,35.5183,34118.0
2021-10-20 12:55:00,48.16,48.18,48.15,48.17,19675.0,35.5109,35.5257,35.5035,35.5183,19675.0
2021-10-20 13:00:00,48.16,48.17,48.12,48.13,12817.0,35.5109,35.5183,35.4814,35.4888,12817.0
2021-10-20 13:05:00,48.13,48.13,48.1,48.11,24263.0,35.4888,35.4888,35.4667,35.474,24263.0
2021-10-20 13:10:00,48.11,48.16,48.11,48.16,35815.0,35.474,35.5109,35.474,35.5109,35815.0
2021-10-20 13:15:00,48.16,48.21,48.16,48.19,26094.0,35.5109,35.5478,35.5109,35.533,26094.0
2021-10-20 13:20:00,48.19,48.21,48.16,48.21,31321.0,35.533,35.5478,35.5109,35.5478,31321.0
2021-10-20 13:25:00,48.2,48.23,48.2,48.21,10715.0,35.5404,35.5625,35.5404,35.5478,10715.0
2021-10-20 13:30:00,48.22,48.22,48.19,48.21,22068.0,35.5551,35.5551,35.533,35.5478,22068.0
2021-10-20 13:35:00,48.21,48.24,48.19,48.22,86150.0,35.5478,35.5699,35.533,35.5551,86150.0
2021-10-20 13:40:00,48.22,48.26,48.19,48.25,54655.0,35.5551,35.5846,35.533,35.5773,54655.0
2021-10-20 13:45:00,48.24,48.25,48.21,48.22,22782.0,35.5699,35.5773,35.5478,35.5551,22782.0
2021-10-20 13:50:00,48.23,48.24,48.21,48.22,19169.0,35.5625,35.5699,35.5478,35.5551,19169.0
2021-10-20 13:55:00,48.22,48.24,48.2,48.23,35654.0,35.5551,35.5699,35.5404,35.5625,35654.0
2021-10-20 14:00:00,48.23,48.28,48.23,48.27,40722.0,35.5625,35.5994,35.5625,35.592,40722.0
2021-10-20 14:05:00,48.26,48.31,48.26,48.3,39725.0,35.5846,35.6215,35.5846,35.6141,39725.0
2021-10-20 14:10:00,48.29,48.33,48.29,48.31,53648.0,35.6068,35.6363,35.6068,35.6215,53648.0
2021-10-20 14:15:00,48.32,48.32,48.24,48.26,78314.0,35.6289,35.6289,35.5699,35.5846,78314.0
2021-10-20 14:20:00,48.25,48.31,48.25,48.3,34958.0,35.5773,35.6215,35.5773,35.6141,34958.0
2021-10-20 14:25:00,48.3,48.32,48.28,48.32,26088.0,35.6141,35.6289,35.5994,35.6289,26088.0
2021-10-20 14:30:00,48.32,48.35,48.31,48.34,30517.0,35.6289,35.651,35.6215,35.6436,30517.0
2021-10-20 14:35:00,48.33,48.37,48.32,48.37,15292.0,35.6363,35.6658,35.6289,35.6658,15292.0
2021-10-20 14:40:00,48.37,48.37,48.32,48.34,41144.0,35.6658,35.6658,35.6289,35.6436,41144.0
2021-10-20 14:45:00,48.34,48.37,48.33,48.37,26322.0,35.6436,35.6658,35.6363,35.6658,26322.0
2021-10-20 14:50:00,48.37,48.37,48.34,48.36,25347.0,35.6658,35.6658,35.6436,35.6584,25347.0
2021-10-20 14:55:00,48.37,48.39,48.36,48.39,70398.0,35.6658,35.6805,35.6584,35.6805,70398.0
2021-10-20 15:00:00,48.39,48.46,48.38,48.46,53919.0,35.6805,35.7321,35.6731,35.7321,53919.0
2021-10-20 15:05:00,48.45,48.47,48.43,48.46,32606.0,35.7247,35.7395,35.71,35.7321,32606.0
2021-10-20 15:10:00,48.45,48.46,48.43,48.44,31748.0,35.7247,35.7321,35.71,35.7174,31748.0
2021-10-20 15:15:00,48.44,48.44,48.37,48.38,27793.0,35.7174,35.7174,35.6658,35.6731,27793.0
2021-10-20 15:20:00,48.38,48.41,48.38,48.4,28588.0,35.6731,35.6952,35.6731,35.6879,28588.0
2021-10-20 15:25:00,48.4,48.42,48.39,48.41,89116.0,35.6879,35.7026,35.6805,35.6952,89116.0
2021-10-20 15:30:00,48.41,48.41,48.36,48.39,48389.0,35.6952,35.6952,35.6584,35.6805,48389.0
2021-10-20 15:35:00,48.4,48.4,48.32,48.34,109535.0,35.6879,35.6879,35.6289,35.6436,109535.0
2021-10-20 15:40:00,48.34,48.42,48.34,48.39,72456.0,35.6436,35.7026,35.6436,35.6805,72456.0
2021-10-20 15:45:00,48.38,48.44,48.38,48.43,88386.0,35.6731,35.7174,35.6731,35.71,88386.0
2021-10-20 15:50:00,48.43,48.43,48.37,48.4,169634.0,35.71,35.71,35.6658,35.6879,169634.0
2021-10-20 15:55:00,48.39,48.5,48.37,48.45,760223.0,35.6805,35.7616,35.6658,35.7247,760223.0
2021-10-21 09:30:00,48.2,48.5,48.2,48.43,137014.0,35.5404,35.7616,35.5404,35.71,137014.0
2021-10-21 09:35:00,48.41,48.41,48.31,48.37,20860.0,35.6952,35.6952,35.6215,35.6658,20860.0
2021-10-21 09:40:00,48.36,48.43,48.34,48.38,41039.0,35.6584,35.71,35.6436,35.6731,41039.0
2021-10-21 09:45:00,48.38,48.38,48.23,48.31,48183.0,35.6731,35.6731,35.5625,35.6215,48183.0
2021-10-21 09:50:00,48.3,48.39,48.3,48.35,34400.0,35.6141,35.6805,35.6141,35.651,34400.0
2021-10-21 09:55:00,48.34,48.34,48.27,48.3,28600.0,35.6436,35.6436,35.592,35.6141,28600.0
2021-10-21 10:00:00,48.3,48.36,48.29,48.29,50167.0,35.6141,35.6584,35.6068,35.6068,50167.0
2021-10-21 10:05:00,48.3,48.33,48.28,48.33,29024.0,35.6141,35.6363,35.5994,35.6363,29024.0
2021-10-21 10:10:00,48.34,48.4,48.33,48.38,25696.0,35.6436,35.6879,35.6363,35.6731,25696.0
2021-10-21 10:15:00,48.38,48.42,48.36,48.41,24719.0,35.6731,35.7026,35.6584,35.6952,24719.0
2021-10-21 10:20:00,48.41,48.41,48.34,48.4,21931.0,35.6952,35.6952,35.6436,35.6879,21931.0
2021-10-21 10:25:00,48.4,48.42,48.36,48.41,37193.0,35.6879,35.7026,35.6584,35.6952,37193.0
2021-10-21 10:30:00,48.4,48.45,48.38,48.45,25481.0,35.6879,35.7247,35.6731,35.7247,25481.0
2021-10-21 10:35:00,48.45,48.46,48.37,48.39,16711.0,35.7247,35.7321,35.6658,35.6805,16711.0
2021-10-21 10:40:00,48.38,48.4,48.37,48.39,21275.0,35.6731,35.6879,35.6658,35.6805,21275.0
2021-10-21 10:45:00,48.39,48.45,48.36,48.42,63575.0,35.6805,35.7247,35.6584,35.7026,63575.0
2021-10-21 10:50:00,48.41,48.42,48.27,48.27,47445.0,35.6952,35.7026,35.592,35.592,47445.0
2021-10-21 10:55:00,48.26,48.32,48.24,48.24,26519.0,35.5846,35.6289,35.5699,35.5699,26519.0
2021-10-21 11:00:00,48.25,48.29,48.22,48.25,56527.0,35.5773,35.6068,35.5551,35.5773,56527.0
2021-10-21 11:05:00,48.25,48.28,48.22,48.27,22535.0,35.5773,35.5994,35.5551,35.592,22535.0
2021-10-21 11:10:00,48.27,48.28,48.23,48.24,27020.0,35.592,35.5994,35.5625,35.5699,27020.0
2021-10-21 11:15:00,48.23,48.29,48.23,48.23,19041.0,35.5625,35.6068,35.5625,35.5625,19041.0
2021-10-21 11:20:00,48.23,48.26,48.23,48.25,19846.0,35.5625,35.5846,35.5625,35.5773,19846.0
2021-10-21 11:25:00,48.25,48.26,48.16,48.16,35946.0,35.5773,35.5846,35.5109,35.5109,35946.0
2021-10-21 11:30:00,48.16,48.23,48.16,48.22,47531.0,35.5109,35.5625,35.5109,35.5551,47531.0
2021-10-21 11:35:00,48.21,48.22,48.15,48.15,25725.0,35.5478,35.5551,35.5035,35.5035,25725.0
2021-10-21 11:40:00,48.16,48.16,48.1,48.15,23740.0,35.5109,35.5109,35.4667,35.5035,23740.0
2021-10-21 11:45:00,48.15,48.16,48.1,48.16,39800.0,35.5035,35.5109,35.4667,35.5109,39800.0
2021-10-21 11:50:00,48.16,48.17,48.14,48.15,16920.0,35.5109,35.5183,35.4962,35.5035,16920.0
2021-10-21 11:55:00,48.16,48.16,48.11,48.12,14541.0,35.5109,35.5109,35.474,35.4814,14541.0
2021-10-21 12:00:00,48.12,48.14,48.11,48.14,16901.0,35.4814,35.4962,35.474,35.4962,16901.0
2021-10-21 12:05:00,48.14,48.18,48.07,48.1,50761.0,35.4962,35.5257,35.4445,35.4667,50761.0
2021-10-21 12:10:00,48.09,48.12,48.09,48.11,15718.0,35.4593,35.4814,35.4593,35.474,15718.0
2021-10-21 12:15:00,48.11,48.11,48.06,48.08,27070.0,35.474,35.474,35.4372,35.4519,27070.0
2021-10-21 12:20:00,48.09,48.11,48.07,48.1,17266.0,35.4593,35.474,35.4445,35.4667,17266.0
2021-10-21 12:25:00,48.09,48.11,48.06,48.11,16404.0,35.4593,35.474,35.4372,35.474,16404.0
2021-10-21 12:30:00,48.11,48.17,48.1,48.16,40160.0,35.474,35.5183,35.4667,35.5109,40160.0
2021-10-21 12:35:00,48.16,48.17,48.14,48.16,40415.0,35.5109,35.5183,35.4962,35.5109,40415.0
2021-10-21 12:40:00,48.16,48.16,48.13,48.14,6732.0,35.5109,35.5109,35.4888,35.4962,6732.0
2021-10-21 12:45:00,48.13,48.14,48.1,48.11,20742.0,35.4888,35.4962,35.4667,35.474,20742.0
2021-10-21 12:50:00,48.12,48.14,48.1,48.14,11256.0,35.4814,35.4962,35.4667,35.4962,11256.0
2021-10-21 12:55:00,48.14,48.15,48.12,48.13,17928.0,35.4962,35.5035,35.4814,35.4888,17928.0
2021-10-21 13:00:00,48.12,48.15,48.12,48.15,9516.0,35.4814,35.5035,35.4814,35.5035,9516.0
2021-10-21 13:05:00,48.15,48.17,48.14,48.16,16231.0,35.5035,35.5183,35.4962,35.5109,16231.0
2021-10-21 13:10:00,48.16,48.18,48.15,48.16,16786.0,35.5109,35.5257,35.5035,35.5109,16786.0
2021-10-21 13:15:00,48.16,48.19,48.15,48.19,15176.0,35.5109,35.533,35.5035,35.533,15176.0
2021-10-21 13:20:00,48.19,48.22,48.18,48.22,65533.0,35.533,35.5551,35.5257,35.5551,65533.0
2021-10-21 13:25:00,48.22,48.24,48.2,48.24,17248.0,35.5551,35.5699,35.5404,35.5699,17248.0
2021-10-21 13:30:00,48.23,48.24,48.21,48.24,21869.0,35.5625,35.5699,35.5478,35.5699,21869.0
2021-10-21 13:35:00,48.24,48.27,48.21,48.25,18477.0,35.5699,35.592,35.5478,35.5773,18477.0
2021-10-21 13:40:00,48.25,48.25,48.21,48.23,15291.0,35.5773,35.5773,35.5478,35.5625,15291.0
2021-10-21 13:45:00,48.23,48.24,48.21,48.21,15630.0,35.5625,35.5699,35.5478,35.5478,15630.0
2021-10-21 13:50:00,48.21,48.22,48.16,48.17,15700.0,35.5478,35.5551,35.5109,35.5183,15700.0
2021-10-21 13:55:00,48.17,48.22,48.17,48.22,14262.0,35.5183,35.5551,35.5183,35.5551,14262.0
2021-10-21 14:00:00,48.22,48.22,48.19,48.19,21850.0,35.5551,35.5551,35.533,35.533,21850.0
2021-10-21 14:05:00,48.19,48.22,48.19,48.22,12645.0,35.533,35.5551,35.533,35.5551,12645.0
2021-10-21 14:10:00,48.22,48.23,48.16,48.17,20881.0,35.5551,35.5625,35.5109,35.5183,20881.0
2021-10-21 14:15:00,48.18,48.22,48.18,48.22,20484.0,35.5257,35.5551,35.5257,35.5551,20484.0
2021-10-21 14:20:00,48.22,48.25,48.2,48.21,17568.0,35.5551,35.5773,35.5404,35.5478,17568.0
2021-10-21 14:25:00,48.22,48.24,48.2,48.21,20324.0,35.5551,35.5699,35.5404,35.5478,20324.0
2021-10-21 14:30:00,48.21,48.22,48.17,48.2,57046.0,35.5478,35.5551,35.5183,35.5404,57046.0
2021-10-21 14:35:00,48.2,48.2,48.15,48.17,18844.0,35.5404,35.5404,35.5035,35.5183,18844.0
2021-10-21 14:40:00,48.18,48.18,48.15,48.17,20976.0,35.5257,35.5257,35.5035,35.5183,20976.0
2021-10-21 14:45:00,48.17,48.18,48.15,48.18,19375.0,35.5183,35.5257,35.5035,35.5257,19375.0
2021-10-21 14:50:00,48.18,48.19,48.17,48.19,15629.0,35.5257,35.533,35.5183,35.533,15629.0
2021-10-21 14:55:00,48.19,48.2,48.18,48.19,16913.0,35.533,35.5404,35.5257,35.533,16913.0
2021-10-21 15:00:00,48.19,48.22,48.17,48.22,39104.0,35.533,35.5551,35.5183,35.5551,39104.0
2021-10-21 15:05:00,48.21,48.25,48.21,48.23,27858.0,35.5478,35.5773,35.5478,35.5625,27858.0
2021-10-21 15:10:00,48.23,48.23,48.21,48.23,22671.0,35.5625,35.5625,35.5478,35.5625,22671.0
2021-10-21 15:15:00,48.23,48.3,48.22,48.28,37055.0,35.5625,35.6141,35.5551,35.5994,37055.0
2021-10-21 15:20:00,48.27,48.31,48.26,48.26,35883.0,35.592,35.6215,35.5846,35.5846,35883.0
2021-10-21 15:25:00,48.26,48.27,48.23,48.27,48614.0,35.5846,35.592,35.5625,35.592,48614.0
2021-10-21 15:30:00,48.27,48.29,48.24,48.27,42182.0,35.592,35.6068,35.5699,35.592,42182.0
2021-10-21 15:35:00,48.27,48.3,48.25,48.29,48060.0,35.592,35.6141,35.5773,35.6068,48060.0
2021-10-21 15:40:00,48.29,48.31,48.26,48.29,44596.0,35.6068,35.6215,35.5846,35.6068,44596.0
2021-10-21 15:45:00,48.28,48.29,48.23,48.23,81701.0,35.5994,35.6068,35.5625,35.5625,81701.0
2021-10-21 15:50:00,48.23,48.26,48.2,48.23,105032.0,35.5625,35.5846,35.5404,35.5625,105032.0
2021-10-21 15:55:00,48.24,48.29,48.23,48.23,304117.0,35.5699,35.6068,35.5625,35.5625,304117.0
2021-10-22 09:30:00,48.5,48.58,48.4,48.58,202208.0,35.7616,35.8206,35.6879,35.8206,202208.0
2021-10-22 09:35:00,48.56,48.61,48.54,48.6,41482.0,35.8058,35.8427,35.7911,35.8353,41482.0
2021-10-22 09:40:00,48.6,48.6,48.52,48.54,56797.0,35.8353,35.8353,35.7764,35.7911,56797.0
2021-10-22 09:45:00,48.53,48.59,48.38,48.38,67673.0,35.7837,35.828,35.6731,35.6731,67673.0
2021-10-22 09:50:00,48.39,48.52,48.37,48.38,36533.0,35.6805,35.7764,35.6658,35.6731,36533.0
2021-10-22 09:55:00,48.38,48.43,48.35,48.36,23548.0,35.6731,35.71,35.651,35.6584,23548.0
2021-10-22 10:00:00,48.36,48.37,48.3,48.32,62887.0,35.6584,35.6658,35.6141,35.6289,62887.0
2021-10-22 10:05:00,48.32,48.37,48.27,48.31,15352.0,35.6289,35.6658,35.592,35.6215,15352.0
2021-10-22 10:10:00,48.3,48.35,48.29,48.32,19640.0,35.6141,35.651,35.6068,35.6289,19640.0
2021-10-22 10:15:00,48.32,48.34,48.27,48.29,20049.0,35.6289,35.6436,35.592,35.6068,20049.0
2021-10-22 10:20:00,48.29,48.32,48.27,48.3,20964.0,35.6068,35.6289,35.592,35.6141,20964.0
2021-10-22 10:25:00,48.3,48.32,48.23,48.23,43236.0,35.6141,35.6289,35.5625,35.5625,43236.0
2021-10-22 10:30:00,48.24,48.31,48.22,48.27,30419.0,35.5699,35.6215,35.5551,35.592,30419.0
2021-10-22 10:35:00,48.28,48.37,48.27,48.34,43698.0,35.5994,35.6658,35.592,35.6436,43698.0
2021-10-22 10:40:00,48.33,48.36,48.29,48.33,46172.0,35.6363,35.6584,35.6068,35.6363,46172.0
2021-10-22 10:45:00,48.33,48.41,48.31,48.37,46495.0,35.6363,35.6952,35.6215,35.6658,46495.0
2021-10-22 10:50:00,48.37,48.39,48.34,48.35,35780.0,35.6658,35.6805,35.6436,35.651,35780.0
2021-10-22 10:55:00,48.35,48.37,48.34,48.36,13541.0,35.651,35.6658,35.6436,35.6584,13541.0
2021-10-22 11:00:00,48.36,48.42,48.35,48.41,29412.0,35.6584,35.7026,35.651,35.6952,29412.0
2021-10-22 11:05:00,48.41,48.43,48.39,48.43,23237.0,35.6952,35.71,35.6805,35.71,23237.0
2021-10-22 11:10:00,48.43,48.44,48.35,48.35,16920.0,35.71,35.7174,35.651,35.651,16920.0
2021-10-22 11:15:00,48.36,48.41,48.35,48.4,37713.0,35.6584,35.6952,35.651,35.6879,37713.0
2021-10-22 11:20:00,48.41,48.43,48.35,48.37,18615.0,35.6952,35.71,35.651,35.6658,18615.0
2021-10-22 11:25:00,48.38,48.42,48.35,48.41,25715.0,35.6731,35.7026,35.651,35.6952,25715.0
2021-10-22 11:30:00,48.4,48.4,48.31,48.32,25376.0,35.6879,35.6879,35.6215,35.6289,25376.0
2021-10-22 11:35:00,48.32,48.36,48.29,48.31,33475.0,35.6289,35.6584,35.6068,35.6215,33475.0
2021-10-22 11:40:00,48.32,48.35,48.26,48.33,131625.0,35.6289,35.651,35.5846,35.6363,131625.0
2021-10-22 11:45:00,48.32,48.36,48.31,48.35,19115.0,35.6289,35.6584,35.6215,35.651,19115.0
2021-10-22 11:50:00,48.34,48.36,48.32,48.35,20252.0,35.6436,35.6584,35.6289,35.651,20252.0
2021-10-22 11:55:00,48.35,48.37,48.34,48.35,17769.0,35.651,35.6658,35.6436,35.651,17769.0
2021-10-22 12:00:00,48.34,48.36,48.3,48.35,35537.0,35.6436,35.6584,35.6141,35.651,35537.0
2021-10-22 12:05:00,48.35,48.35,48.33,48.34,13311.0,35.651,35.651,35.6363,35.6436,13311.0
2021-10-22 12:10:00,48.33,48.34,48.28,48.33,56215.0,35.6363,35.6436,35.5994,35.6363,56215.0
2021-10-22 12:15:00,48.32,48.34,48.29,48.34,22654.0,35.6289,35.6436,35.6068,35.6436,22654.0
2021-10-22 12:20:00,48.32,48.34,48.3,48.3,11230.0,35.6289,35.6436,35.6141,35.6141,11230.0
2021-10-22 12:25:00,48.3,48.33,48.28,48.31,17785.0,35.6141,35.6363,35.5994,35.6215,17785.0
2021-10-22 12:30:00,48.32,48.34,48.31,48.34,9944.0,35.6289,35.6436,35.6215,35.6436,9944.0
2021-10-22 12:35:00,48.35,48.37,48.32,48.33,32278.0,35.651,35.6658,35.6289,35.6363,32278.0
2021-10-22 12:40:00,48.33,48.41,48.32,48.4,16671.0,35.6363,35.6952,35.6289,35.6879,16671.0
2021-10-22 12:45:00,48.39,48.4,48.37,48.38,14384.0,35.6805,35.6879,35.6658,35.6731,14384.0
2021-10-22 12:50:00,48.38,48.39,48.32,48.34,19129.0,35.6731,35.6805,35.6289,35.6436,19129.0
2021-10-22 12:55:00,48.33,48.33,48.29,48.31,28384.0,35.6363,35.6363,35.6068,35.6215,28384.0
2021-10-22 13:00:00,48.31,48.32,48.22,48.25,60235.0,35.6215,35.6289,35.5551,35.5773,60235.0
2021-10-22 13:05:00,48.25,48.29,48.24,48.28,29604.0,35.5773,35.6068,35.5699,35.5994,29604.0
2021-10-22 13:10:00,48.29,48.3,48.25,48.26,38942.0,35.6068,35.6141,35.5773,35.5846,38942.0
2021-10-22 13:15:00,48.26,48.31,48.24,48.3,22343.0,35.5846,35.6215,35.5699,35.6141,22343.0
2021-10-22 13:20:00,48.3,48.34,48.3,48.31,18706.0,35.6141,35.6436,35.6141,35.6215,18706.0
2021-10-22 13:25:00,48.32,48.32,48.3,48.32,8305.0,35.6289,35.6289,35.6141,35.6289,8305.0
2021-10-22 13:30:00,48.31,48.33,48.3,48.31,22831.0,35.6215,35.6363,35.6141,35.6215,22831.0
2021-10-22 13:35:00,48.32,48.34,48.3,48.34,26749.0,35.6289,35.6436,35.6141,35.6436,26749.0
2021-10-22 13:40:00,48.33,48.35,48.32,48.32,10649.0,35.6363,35.651,35.6289,35.6289,10649.0
2021-10-22 13:45:00,48.32,48.33,48.31,48.32,15390.0,35.6289,35.6363,35.6215,35.6289,15390.0
2021-10-22 13:50:00,48.32,48.33,48.31,48.32,19168.0,35.6289,35.6363,35.6215,35.6289,19168.0
2021-10-22 13:55:00,48.32,48.33,48.26,48.26,53315.0,35.6289,35.6363,35.5846,35.5846,53315.0
2021-10-22 14:00:00,48.27,48.29,48.26,48.28,28423.0,35.592,35.6068,35.5846,35.5994,28423.0
2021-10-22 14:05:00,48.27,48.29,48.26,48.27,29982.0,35.592,35.6068,35.5846,35.592,29982.0
2021-10-22 14:10:00,48.27,48.3,48.23,48.26,49609.0,35.592,35.6141,35.5625,35.5846,49609.0
2021-10-22 14:15:00,48.26,48.28,48.25,48.27,18765.0,35.5846,35.5994,35.5773,35.592,18765.0
2021-10-22 14:20:00,48.27,48.3,48.26,48.27,32178.0,35.592,35.6141,35.5846,35.592,32178.0
2021-10-22 14:25:00,48.26,48.32,48.24,48.31,28401.0,35.5846,35.6289,35.5699,35.6215,28401.0
2021-10-22 14:30:00,48.31,48.41,48.29,48.41,77430.0,35.6215,35.6952,35.6068,35.6952,77430.0
2021-10-22 14:35:00,48.42,48.43,48.39,48.4,17605.0,35.7026,35.71,35.6805,35.6879,17605.0
2021-10-22 14:40:00,48.41,48.45,48.4,48.43,19374.0,35.6952,35.7247,35.6879,35.71,19374.0
2021-10-22 14:45:00,48.42,48.46,48.41,48.46,26619.0,35.7026,35.7321,35.6952,35.7321,26619.0
2021-10-22 14:50:00,48.46,48.47,48.42,48.43,18671.0,35.7321,35.7395,35.7026,35.71,18671.0
2021-10-22 14:55:00,48.43,48.44,48.41,48.43,13373.0,35.71,35.7174,35.6952,35.71,13373.0
2021-10-22 15:00:00,48.43,48.43,48.37,48.38,28624.0,35.71,35.71,35.6658,35.6731,28624.0
2021-10-22 15:05:00,48.38,48.42,48.37,48.42,30361.0,35.6731,35.7026,35.6658,35.7026,30361.0
2021-10-22 15:10:00,48.42,48.43,48.38,48.38,14484.0,35.7026,35.71,35.6731,35.6731,14484.0
2021-10-22 15:15:00,48.39,48.42,48.35,48.36,26793.0,35.6805,35.7026,35.651,35.6584,26793.0
2021-10-22 15:20:00,48.36,48.39,48.35,48.37,27955.0,35.6584,35.6805,35.651,35.6658,27955.0
2021-10-22 15:25:00,48.37,48.4,48.36,48.4,36499.0,35.6658,35.6879,35.6584,35.6879,36499.0
2021-10-22 15:30:00,48.4,48.48,48.39,48.48,43428.0,35.6879,35.7469,35.6805,35.7469,43428.0
2021-10-22 15:35:00,48.48,48.48,48.4,48.41,65884.0,35.7469,35.7469,35.6879,35.6952,65884.0
2021-10-22 15:40:00,48.41,48.45,48.39,48.44,36818.0,35.6952,35.7247,35.6805,35.7174,36818.0
2021-10-22 15:45:00,48.45,48.45,48.31,48.33,131855.0,35.7247,35.7247,35.6215,35.6363,131855.0
2021-10-22 15:50:00,48.33,48.35,48.27,48.29,139176.0,35.6363,35.651,35.592,35.6068,139176.0
2021-10-22 15:55:00,48.3,48.36,48.21,48.22,721245.0,35.6141,35.6584,35.5478,35.5551,721245.0
2021-10-25 09:30:00,48.46,48.5,48.31,48.38,241971.0,35.7321,35.7616,35.6215,35.6731,241971.0
2021-10-25 09:35:00,48.37,48.37,48.21,48.3,169849.0,35.6658,35.6658,35.5478,35.6141,169849.0
2021-10-25 09:40:00,48.29,48.38,48.26,48.34,106787.0,35.6068,35.6731,35.5846,35.6436,106787.0
2021-10-25 09:45:00,48.35,48.41,48.26,48.4,103251.0,35.651,35.6952,35.5846,35.6879,103251.0
2021-10-25 09:50:00,48.39,48.46,48.36,48.44,77061.0,35.6805,35.7321,35.6584,35.7174,77061.0
2021-10-25 09:55:00,48.44,48.5,48.41,48.47,189995.0,35.7174,35.7616,35.6952,35.7395,189995.0
2021-10-25 10:00:00,48.47,48.6,48.47,48.57,108465.0,35.7395,35.8353,35.7395,35.8132,108465.0
2021-10-25 10:05:00,48.56,48.58,48.52,48.53,92801.0,35.8058,35.8206,35.7764,35.7837,92801.0
2021-10-25 10:10:00,48.52,48.54,48.42,48.44,81846.0,35.7764,35.7911,35.7026,35.7174,81846.0
2021-10-25 10:15:00,48.44,48.51,48.43,48.5,71853.0,35.7174,35.769,35.71,35.7616,71853.0
2021-10-25 10:20:00,48.49,48.49,48.33,48.34,46434.0,35.7542,35.7542,35.6363,35.6436,46434.0
2021-10-25 10:25:00,48.35,48.37,48.32,48.34,48916.0,35.651,35.6658,35.6289,35.6436,48916.0
2021-10-25 10:30:00,48.34,48.34,48.27,48.3,39645.0,35.6436,35.6436,35.592,35.6141,39645.0
2021-10-25 10:35:00,48.3,48.3,48.23,48.26,37253.0,35.6141,35.6141,35.5625,35.5846,37253.0
2021-10-25 10:40:00,48.27,48.32,48.25,48.29,42120.0,35.592,35.6289,35.5773,35.6068,42120.0
2021-10-25 10:45:00,48.29,48.29,48.21,48.25,23369.0,35.6068,35.6068,35.5478,35.5773,23369.0
2021-10-25 10:50:00,48.25,48.26,48.22,48.26,43363.0,35.5773,35.5846,35.5551,35.5846,43363.0
2021-10-25 10:55:00,48.26,48.27,48.19,48.23,59915.0,35.5846,35.592,35.533,35.5625,59915.0
2021-10-25 11:00:00,48.23,48.24,48.17,48.2,68195.0,35.5625,35.5699,35.5183,35.5404,68195.0
2021-10-25 11:05:00,48.2,48.2,48.11,48.12,53210.0,35.5404,35.5404,35.474,35.4814,53210.0
2021-10-25 11:10:00,48.12,48.14,48.09,48.11,34797.0,35.4814,35.4962,35.4593,35.474,34797.0
2021-10-25 11:15:00,48.11,48.11,48.05,48.07,47296.0,35.474,35.474,35.4298,35.4445,47296.0
2021-10-25 11:20:00,48.08,48.08,48.02,48.04,32891.0,35.4519,35.4519,35.4077,35.4224,32891.0
2021-10-25 11:25:00,48.03,48.05,48.0,48.03,29928.0,35.4151,35.4298,35.3929,35.4151,29928.0
2021-10-25 11:30:00,48.03,48.12,48.02,48.1,46056.0,35.4151,35.4814,35.4077,35.4667,46056.0
2021-10-25 11:35:00,48.11,48.16,48.1,48.12,58573.0,35.474,35.5109,35.4667,35.4814,58573.0
2021-10-25 11:40:00,48.13,48.18,48.12,48.18,30941.0,35.4888,35.5257,35.4814,35.5257,30941.0
2021-10-25 11:45:00,48.18,48.22,48.17,48.22,24595.0,35.5257,35.5551,35.5183,35.5551,24595.0
2021-10-25 11:50:00,48.22,48.24,48.2,48.22,32708.0,35.5551,35.5699,35.5404,35.5551,32708.0
2021-10-25 11:55:00,48.22,48.27,48.21,48.27,22775.0,35.5551,35.592,35.5478,35.592,22775.0
2021-10-25 12:00:00,48.27,48.3,48.27,48.29,12253.0,35.592,35.6141,35.592,35.6068,12253.0
2021-10-25 12:05:00,48.28,48.29,48.25,48.26,32116.0,35.5994,35.6068,35.5773,35.5846,32116.0
2021-10-25 12:10:00,48.26,48.29,48.24,48.26,23071.0,35.5846,35.6068,35.5699,35.5846,23071.0
2021-10-25 12:15:00,48.26,48.27,48.21,48.22,23467.0,35.5846,35.592,35.5478,35.5551,23467.0
2021-10-25 12:20:00,48.23,48.24,48.18,48.23,68658.0,35.5625,35.5699,35.5257,35.5625,68658.0
2021-10-25 12:25:00,48.22,48.23,48.19,48.19,14211.0,35.5551,35.5625,35.533,35.533,14211.0
2021-10-25 12:30:00,48.19,48.2,48.08,48.09,41972.0,35.533,35.5404,35.4519,35.4593,41972.0
2021-10-25 12:35:00,48.09,48.11,48.08,48.09,27691.0,35.4593,35.474,35.4519,35.4593,27691.0
2021-10-25 12:40:00,48.09,48.11,48.08,48.09,14529.0,35.4593,35.474,35.4519,35.4593,14529.0
2021-10-25 12:45:00,48.08,48.13,48.07,48.13,32449.0,35.4519,35.4888,35.4445,35.4888,32449.0
2021-10-25 12:50:00,48.12,48.19,48.08,48.16,112811.0,35.4814,35.533,35.4519,35.5109,112811.0
2021-10-25 12:55:00,48.16,48.27,48.13,48.14,232257.0,35.5109,35.592,35.4888,35.4962,232257.0
2021-10-25 13:00:00,48.14,48.2,48.13,48.19,23637.0,35.4962,35.5404,35.4888,35.533,23637.0
2021-10-25 13:05:00,48.19,48.24,48.17,48.23,15645.0,35.533,35.5699,35.5183,35.5625,15645.0
2021-10-25 13:10:00,48.23,48.24,48.22,48.23,27069.0,35.5625,35.5699,35.5551,35.5625,27069.0
2021-10-25 13:15:00,48.23,48.24,48.17,48.18,27219.0,35.5625,35.5699,35.5183,35.5257,27219.0
2021-10-25 13:20:00,48.18,48.19,48.14,48.15,20201.0,35.5257,35.533,35.4962,35.5035,20201.0
2021-10-25 13:25:00,48.15,48.18,48.14,48.17,24081.0,35.5035,35.5257,35.4962,35.5183,24081.0
2021-10-25 13:30:00,48.18,48.18,48.13,48.15,15469.0,35.5257,35.5257,35.4888,35.5035,15469.0
2021-10-25 13:35:00,48.15,48.15,48.14,48.14,7436.0,35.5035,35.5035,35.4962,35.4962,7436.0
2021-10-25 13:40:00,48.15,48.15,48.11,48.13,20098.0,35.5035,35.5035,35.474,35.4888,20098.0
2021-10-25 13:45:00,48.12,48.14,48.12,48.14,11710.0,35.4814,35.4962,35.4814,35.4962,11710.0
2021-10-25 13:50:00,48.13,48.16,48.13,48.16,20850.0,35.4888,35.5109,35.4888,35.5109,20850.0
2021-10-25 13:55:00,48.16,48.18,48.15,48.17,30412.0,35.5109,35.5257,35.5035,35.5183,30412.0
2021-10-25 14:00:00,48.17,48.18,48.12,48.14,21117.0,35.5183,35.5257,35.4814,35.4962,21117.0
2021-10-25 14:05:00,48.14,48.16,48.13,48.15,23115.0,35.4962,35.5109,35.4888,35.5035,23115.0
2021-10-25 14:10:00,48.14,48.15,48.1,48.11,30838.0,35.4962,35.5035,35.4667,35.474,30838.0
2021-10-25 14:15:00,48.11,48.15,48.1,48.15,21040.0,35.474,35.5035,35.4667,35.5035,21040.0
2021-10-25 14:20:00,48.15,48.18,48.14,48.18,36090.0,35.5035,35.5257,35.4962,35.5257,36090.0
2021-10-25 14:25:00,48.18,48.18,48.15,48.16,12738.0,35.5257,35.5257,35.5035,35.5109,12738.0
2021-10-25 14:30:00,48.15,48.18,48.12,48.13,25533.0,35.5035,35.5257,35.4814,35.4888,25533.0
2021-10-25 14:35:00,48.14,48.15,48.11,48.12,26149.0,35.4962,35.5035,35.474,35.4814,26149.0
2021-10-25 14:40:00,48.11,48.12,48.06,48.08,48423.0,35.474,35.4814,35.4372,35.4519,48423.0
2021-10-25 14:45:00,48.08,48.08,48.02,48.03,23130.0,35.4519,35.4519,35.4077,35.4151,23130.0
2021-10-25 14:50:00,48.03,48.03,48.0,48.02,49288.0,35.4151,35.4151,35.3929,35.4077,49288.0
2021-10-25 14:55:00,48.01,48.01,47.93,47.93,73564.0,35.4003,35.4003,35.3413,35.3413,73564.0
2021-10-25 15:00:00,47.93,47.96,47.89,47.91,77612.0,35.3413,35.3634,35.3118,35.3266,77612.0
2021-10-25 15:05:00,47.92,47.93,47.83,47.83,62242.0,35.3339,35.3413,35.2676,35.2676,62242.0
2021-10-25 15:10:00,47.84,47.86,47.81,47.83,39898.0,35.275,35.2897,35.2528,35.2676,39898.0
2021-10-25 15:15:00,47.83,47.83,47.78,47.79,55016.0,35.2676,35.2676,35.2307,35.2381,55016.0
2021-10-25 15:20:00,47.78,47.79,47.75,47.77,70572.0,35.2307,35.2381,35.2086,35.2233,70572.0
2021-10-25 15:25:00,47.77,47.8,47.76,47.8,23799.0,35.2233,35.2455,35.216,35.2455,23799.0
2021-10-25 15:30:00,47.8,47.81,47.76,47.78,65336.0,35.2455,35.2528,35.216,35.2307,65336.0
2021-10-25 15:35:00,47.78,47.81,47.78,47.8,111747.0,35.2307,35.2528,35.2307,35.2455,111747.0
2021-10-25 15:40:00,47.79,47.92,47.76,47.91,110088.0,35.2381,35.3339,35.216,35.3266,110088.0
2021-10-25 15:45:00,47.91,47.91,47.86,47.9,76507.0,35.3266,35.3266,35.2897,35.3192,76507.0
2021-10-25 15:50:00,47.9,47.92,47.86,47.9,86256.0,35.3192,35.3339,35.2897,35.3192,86256.0
2021-10-25 15:55:00,47.9,47.98,47.88,47.98,201134.0,35.3192,35.3782,35.3044,35.3782,201134.0
2021-10-26 09:30:00,47.95,48.09,47.92,48.05,125183.0,35.3561,35.4593,35.3339,35.4298,125183.0
2021-10-26 09:35:00,48.05,48.15,48.03,48.06,50322.0,35.4298,35.5035,35.4151,35.4372,50322.0
2021-10-26 09:40:00,48.06,48.1,48.02,48.06,51299.0,35.4372,35.4667,35.4077,35.4372,51299.0
2021-10-26 09:45:00,48.07,48.15,48.03,48.12,69953.0,35.4445,35.5035,35.4151,35.4814,69953.0
2021-10-26 09:50:00,48.13,48.15,48.07,48.12,55548.0,35.4888,35.5035,35.4445,35.4814,55548.0
2021-10-26 09:55:00,48.12,48.18,48.1,48.14,47013.0,35.4814,35.5257,35.4667,35.4962,47013.0
2021-10-26 10:00:00,48.14,48.22,48.11,48.2,71398.0,35.4962,35.5551,35.474,35.5404,71398.0
2021-10-26 10:05:00,48.2,48.2,48.12,48.14,42881.0,35.5404,35.5404,35.4814,35.4962,42881.0
2021-10-26 10:10:00,48.15,48.22,48.12,48.18,28216.0,35.5035,35.5551,35.4814,35.5257,28216.0
2021-10-26 10:15:00,48.17,48.23,48.16,48.23,26840.0,35.5183,35.5625,35.5109,35.5625,26840.0
2021-10-26 10:20:00,48.23,48.25,48.14,48.15,21314.0,35.5625,35.5773,35.4962,35.5035,21314.0
2021-10-26 10:25:00,48.14,48.15,48.11,48.12,19568.0,35.4962,35.5035,35.474,35.4814,19568.0
2021-10-26 10:30:00,48.12,48.14,48.09,48.14,31648.0,35.4814,35.4962,35.4593,35.4962,31648.0
2021-10-26 10:35:00,48.13,48.14,48.04,48.09,55481.0,35.4888,35.4962,35.4224,35.4593,55481.0
2021-10-26 10:40:00,48.09,48.1,48.04,48.04,30635.0,35.4593,35.4667,35.4224,35.4224,30635.0
2021-10-26 10:45:00,48.05,48.08,48.03,48.04,39834.0,35.4298,35.4519,35.4151,35.4224,39834.0
2021-10-26 10:50:00,48.05,48.09,48.02,48.07,43437.0,35.4298,35.4593,35.4077,35.4445,43437.0
2021-10-26 10:55:00,48.08,48.16,48.08,48.16,29710.0,35.4519,35.5109,35.4519,35.5109,29710.0
2021-10-26 11:00:00,48.17,48.19,48.13,48.14,19951.0,35.5183,35.533,35.4888,35.4962,19951.0
2021-10-26 11:05:00,48.15,48.19,48.14,48.18,23022.0,35.5035,35.533,35.4962,35.5257,23022.0
2021-10-26 11:10:00,48.18,48.22,48.17,48.21,29358.0,35.5257,35.5551,35.5183,35.5478,29358.0
2021-10-26 11:15:00,48.21,48.24,48.19,48.19,29324.0,35.5478,35.5699,35.533,35.533,29324.0
2021-10-26 11:20:00,48.19,48.22,48.19,48.2,8031.0,35.533,35.5551,35.533,35.5404,8031.0
2021-10-26 11:25:00,48.2,48.24,48.17,48.21,29501.0,35.5404,35.5699,35.5183,35.5478,29501.0
2021-10-26 11:30:00,48.21,48.23,48.17,48.2,31421.0,35.5478,35.5625,35.5183,35.5404,31421.0
2021-10-26 11:35:00,48.19,48.21,48.17,48.19,27465.0,35.533,35.5478,35.5183,35.533,27465.0
2021-10-26 11:40:00,48.19,48.2,48.16,48.18,17740.0,35.533,35.5404,35.5109,35.5257,17740.0
2021-10-26 11:45:00,48.18,48.18,48.13,48.14,21340.0,35.5257,35.5257,35.4888,35.4962,21340.0
2021-10-26 11:50:00,48.13,48.15,48.12,48.13,19757.0,35.4888,35.5035,35.4814,35.4888,19757.0
2021-10-26 11:55:00,48.13,48.2,48.12,48.18,33355.0,35.4888,35.5404,35.4814,35.5257,33355.0
2021-10-26 12:00:00,48.19,48.2,48.15,48.17,29805.0,35.533,35.5404,35.5035,35.5183,29805.0
2021-10-26 12:05:00,48.18,48.2,48.16,48.18,21862.0,35.5257,35.5404,35.5109,35.5257,21862.0
2021-10-26 12:10:00,48.18,48.18,48.15,48.16,10430.0,35.5257,35.5257,35.5035,35.5109,10430.0
2021-10-26 12:15:00,48.15,48.16,48.13,48.14,18577.0,35.5035,35.5109,35.4888,35.4962,18577.0
2021-10-26 12:20:00,48.13,48.14,48.11,48.13,32416.0,35.4888,35.4962,35.474,35.4888,32416.0
2021-10-26 12:25:00,48.13,48.13,48.05,48.1,28796.0,35.4888,35.4888,35.4298,35.4667,28796.0
2021-10-26 12:30:00,48.09,48.1,48.06,48.08,18980.0,35.4593,35.4667,35.4372,35.4519,18980.0
2021-10-26 12:35:00,48.07,48.09,48.05,48.09,22519.0,35.4445,35.4593,35.4298,35.4593,22519.0
2021-10-26 12:40:00,48.09,48.18,48.08,48.17,28975.0,35.4593,35.5257,35.4519,35.5183,28975.0
2021-10-26 12:45:00,48.17,48.19,48.14,48.18,28648.0,35.5183,35.533,35.4962,35.5257,28648.0
2021-10-26 12:50:00,48.18,48.23,48.18,48.23,35064.0,35.5257,35.5625,35.5257,35.5625,35064.0
2021-10-26 12:55:00,48.24,48.26,48.22,48.25,30612.0,35.5699,35.5846,35.5551,35.5773,30612.0
2021-10-26 13:00:00,48.25,48.26,48.16,48.18,36628.0,35.5773,35.5846,35.5109,35.5257,36628.0
2021-10-26 13:05:00,48.19,48.2,48.17,48.18,21244.0,35.533,35.5404,35.5183,35.5257,21244.0
2021-10-26 13:10:00,48.19,48.19,48.15,48.18,11007.0,35.533,35.533,35.5035,35.5257,11007.0
2021-10-26 13:15:00,48.17,48.22,48.17,48.2,13277.0,35.5183,35.5551,35.5183,35.5404,13277.0
2021-10-26 13:20:00,48.2,48.2,48.18,48.2,7403.0,35.5404,35.5404,35.5257,35.5404,7403.0
2021-10-26 13:25:00,48.2,48.2,48.16,48.19,16207.0,35.5404,35.5404,35.5109,35.533,16207.0
2021-10-26 13:30:00,48.19,48.19,48.13,48.14,20722.0,35.533,35.533,35.4888,35.4962,20722.0
2021-10-26 13:35:00,48.14,48.15,48.11,48.13,33021.0,35.4962,35.5035,35.474,35.4888,33021.0
2021-10-26 13:40:00,48.13,48.16,48.12,48.13,22261.0,35.4888,35.5109,35.4814,35.4888,22261.0
2021-10-26 13:45:00,48.13,48.14,48.12,48.13,19003.0,35.4888,35.4962,35.4814,35.4888,19003.0
2021-10-26 13:50:00,48.12,48.14,48.11,48.13,32285.0,35.4814,35.4962,35.474,35.4888,32285.0
2021-10-26 13:55:00,48.13,48.14,48.12,48.13,83644.0,35.4888,35.4962,35.4814,35.4888,83644.0
2021-10-26 14:00:00,48.13,48.17,48.07,48.11,101236.0,35.4888,35.5183,35.4445,35.474,101236.0
2021-10-26 14:05:00,48.11,48.13,48.09,48.09,23501.0,35.474,35.4888,35.4593,35.4593,23501.0
2021-10-26 14:10:00,48.1,48.13,48.09,48.13,42144.0,35.4667,35.4888,35.4593,35.4888,42144.0
2021-10-26 14:15:00,48.13,48.15,48.11,48.13,68907.0,35.4888,35.5035,35.474,35.4888,68907.0
2021-10-26 14:20:00,48.13,48.13,48.09,48.09,22057.0,35.4888,35.4888,35.4593,35.4593,22057.0
2021-10-26 14:25:00,48.1,48.13,48.09,48.13,15311.0,35.4667,35.4888,35.4593,35.4888,15311.0
2021-10-26 14:30:00,48.13,48.14,48.11,48.12,18729.0,35.4888,35.4962,35.474,35.4814,18729.0
2021-10-26 14:35:00,48.12,48.13,48.1,48.12,25978.0,35.4814,35.4888,35.4667,35.4814,25978.0
2021-10-26 14:40:00,48.11,48.14,48.1,48.13,29035.0,35.474,35.4962,35.4667,35.4888,29035.0
2021-10-26 14:45:00,48.13,48.14,48.12,48.14,41656.0,35.4888,35.4962,35.4814,35.4962,41656.0
2021-10-26 14:50:00,48.14,48.14,48.11,48.14,20437.0,35.4962,35.4962,35.474,35.4962,20437.0
2021-10-26 14:55:00,48.14,48.15,48.13,48.14,25791.0,35.4962,35.5035,35.4888,35.4962,25791.0
2021-10-26 15:00:00,48.14,48.16,48.12,48.14,47351.0,35.4962,35.5109,35.4814,35.4962,47351.0
2021-10-26 15:05:00,48.14,48.17,48.13,48.14,33962.0,35.4962,35.5183,35.4888,35.4962,33962.0
2021-10-26 15:10:00,48.14,48.23,48.14,48.23,32493.0,35.4962,35.5625,35.4962,35.5625,32493.0
2021-10-26 15:15:00,48.23,48.26,48.2,48.26,42552.0,35.5625,35.5846,35.5404,35.5846,42552.0
2021-10-26 15:20:00,48.26,48.29,48.23,48.27,68683.0,35.5846,35.6068,35.5625,35.592,68683.0
2021-10-26 15:25:00,48.27,48.3,48.22,48.23,72865.0,35.592,35.6141,35.5551,35.5625,72865.0
2021-10-26 15:30:00,48.23,48.26,48.22,48.26,62976.0,35.5625,35.5846,35.5551,35.5846,62976.0
2021-10-26 15:35:00,48.25,48.26,48.18,48.22,66438.0,35.5773,35.5846,35.5257,35.5551,66438.0
2021-10-26 15:40:00,48.22,48.24,48.19,48.19,54351.0,35.5551,35.5699,35.533,35.533,54351.0
2021-10-26 15:45:00,48.2,48.23,48.19,48.21,46446.0,35.5404,35.5625,35.533,35.5478,46446.0
2021-10-26 15:50:00,48.22,48.22,48.12,48.15,118307.0,35.5551,35.5551,35.4814,35.5035,118307.0
2021-10-26 15:55:00,48.15,48.15,48.1,48.11,197476.0,35.5035,35.5035,35.4667,35.474,197476.0
2021-10-27 09:30:00,48.25,48.32,48.12,48.16,132511.0,35.5773,35.6289,35.4814,35.5109,132511.0
2021-10-27 09:35:00,48.16,48.18,48.06,48.11,60728.0,35.5109,35.5257,35.4372,35.474,60728.0
2021-10-27 09:40:00,48.1,48.14,48.04,48.09,52473.0,35.4667,35.4962,35.4224,35.4593,52473.0
2021-10-27 09:45:00,48.08,48.12,48.03,48.04,62638.0,35.4519,35.4814,35.4151,35.4224,62638.0
2021-10-27 09:50:00,48.04,48.11,48.01,48.1,50422.0,35.4224,35.474,35.4003,35.4667,50422.0
2021-10-27 09:55:00,48.1,48.1,47.97,48.03,76820.0,35.4667,35.4667,35.3708,35.4151,76820.0
2021-10-27 10:00:00,48.02,48.12,48.02,48.09,78221.0,35.4077,35.4814,35.4077,35.4593,78221.0
2021-10-27 10:05:00,48.09,48.09,47.93,47.99,86246.0,35.4593,35.4593,35.3413,35.3856,86246.0
2021-10-27 10:10:00,47.99,48.01,47.94,47.95,35884.0,35.3856,35.4003,35.3487,35.3561,35884.0
2021-10-27 10:15:00,47.96,47.96,47.86,47.89,36572.0,35.3634,35.3634,35.2897,35.3118,36572.0
2021-10-27 10:20:00,47.89,47.93,47.82,47.84,42361.0,35.3118,35.3413,35.2602,35.275,42361.0
2021-10-27 10:25:00,47.83,47.84,47.75,47.77,51324.0,35.2676,35.275,35.2086,35.2233,51324.0
2021-10-27 10:30:00,47.77,47.82,47.71,47.79,55329.0,35.2233,35.2602,35.1791,35.2381,55329.0
2021-10-27 10:35:00,47.79,47.8,47.71,47.72,28086.0,35.2381,35.2455,35.1791,35.1865,28086.0
2021-10-27 10:40:00,47.72,47.77,47.7,47.77,30826.0,35.1865,35.2233,35.1717,35.2233,30826.0
2021-10-27 10:45:00,47.77,47.82,47.76,47.8,64819.0,35.2233,35.2602,35.216,35.2455,64819.0
2021-10-27 10:50:00,47.8,47.82,47.73,47.73,43853.0,35.2455,35.2602,35.1938,35.1938,43853.0
2021-10-27 10:55:00,47.74,47.76,47.69,47.73,44669.0,35.2012,35.216,35.1644,35.1938,44669.0
2021-10-27 11:00:00,47.73,47.79,47.71,47.79,39555.0,35.1938,35.2381,35.1791,35.2381,39555.0
2021-10-27 11:05:00,47.79,47.8,47.73,47.75,27186.0,35.2381,35.2455,35.1938,35.2086,27186.0
2021-10-27 11:10:00,47.75,47.78,47.72,47.78,23889.0,35.2086,35.2307,35.1865,35.2307,23889.0
2021-10-27 11:15:00,47.78,47.79,47.72,47.73,24918.0,35.2307,35.2381,35.1865,35.1938,24918.0
2021-10-27 11:20:00,47.73,47.73,47.65,47.67,40943.0,35.1938,35.1938,35.1349,35.1496,40943.0
2021-10-27 11:25:00,47.67,47.72,47.67,47.69,64647.0,35.1496,35.1865,35.1496,35.1644,64647.0
2021-10-27 11:30:00,47.69,47.69,47.65,47.67,31194.0,35.1644,35.1644,35.1349,35.1496,31194.0
2021-10-27 11:35:00,47.67,47.67,47.62,47.66,34683.0,35.1496,35.1496,35.1127,35.1422,34683.0
2021-10-27 11:40:00,47.67,47.7,47.65,47.67,33121.0,35.1496,35.1717,35.1349,35.1496,33121.0
2021-10-27 11:45:00,47.67,47.7,47.64,47.64,42619.0,35.1496,35.1717,35.1275,35.1275,42619.0
2021-10-27 11:50:00,47.65,47.71,47.64,47.66,41515.0,35.1349,35.1791,35.1275,35.1422,41515.0
2021-10-27 11:55:00,47.66,47.66,47.57,47.57,59100.0,35.1422,35.1422,35.0759,35.0759,59100.0
2021-10-27 12:00:00,47.57,47.59,47.51,47.52,38445.0,35.0759,35.0906,35.0316,35.039,38445.0
2021-10-27 12:05:00,47.52,47.55,47.49,47.5,104861.0,35.039,35.0611,35.0169,35.0243,104861.0
2021-10-27 12:10:00,47.5,47.54,47.49,47.53,27872.0,35.0243,35.0537,35.0169,35.0464,27872.0
2021-10-27 12:15:00,47.53,47.54,47.47,47.47,58555.0,35.0464,35.0537,35.0021,35.0021,58555.0
2021-10-27 12:20:00,47.47,47.51,47.44,47.47,52191.0,35.0021,35.0316,34.98,35.0021,52191.0
2021-10-27 12:25:00,47.48,47.5,47.44,47.48,29128.0,35.0095,35.0243,34.98,35.0095,29128.0
2021-10-27 12:30:00,47.47,47.48,47.42,47.43,24998.0,35.0021,35.0095,34.9653,34.9726,24998.0
2021-10-27 12:35:00,47.42,47.43,47.36,47.37,46297.0,34.9653,34.9726,34.921,34.9284,46297.0
2021-10-27 12:40:00,47.37,47.42,47.36,47.41,22529.0,34.9284,34.9653,34.921,34.9579,22529.0
2021-10-27 12:45:00,47.42,47.44,47.36,47.37,50665.0,34.9653,34.98,34.921,34.9284,50665.0
2021-10-27 12:50:00,47.37,47.39,47.35,47.36,21589.0,34.9284,34.9431,34.9137,34.921,21589.0
2021-10-27 12:55:00,47.35,47.36,47.31,47.34,44877.0,34.9137,34.921,34.8842,34.9063,44877.0
2021-10-27 13:00:00,47.34,47.36,47.29,47.32,33280.0,34.9063,34.921,34.8694,34.8915,33280.0
2021-10-27 13:05:00,47.31,47.33,47.31,47.32,23973.0,34.8842,34.8989,34.8842,34.8915,23973.0
2021-10-27 13:10:00,47.32,47.33,47.3,47.32,32345.0,34.8915,34.8989,34.8768,34.8915,32345.0
2021-10-27 13:15:00,47.32,47.39,47.3,47.32,92660.0,34.8915,34.9431,34.8768,34.8915,92660.0
2021-10-27 13:20:00,47.32,47.37,47.32,47.36,25203.0,34.8915,34.9284,34.8915,34.921,25203.0
2021-10-27 13:25:00,47.36,47.39,47.35,47.38,23056.0,34.921,34.9431,34.9137,34.9358,23056.0
2021-10-27 13:30:00,47.39,47.4,47.36,47.38,22804.0,34.9431,34.9505,34.921,34.9358,22804.0
2021-10-27 13:35:00,47.37,47.44,47.35,47.44,29421.0,34.9284,34.98,34.9137,34.98,29421.0
2021-10-27 13:40:00,47.44,47.44,47.41,47.44,22784.0,34.98,34.98,34.9579,34.98,22784.0
2021-10-27 13:45:00,47.44,47.45,47.4,47.42,22552.0,34.98,34.9874,34.9505,34.9653,22552.0
2021-10-27 13:50:00,47.43,47.49,47.42,47.48,43906.0,34.9726,35.0169,34.9653,35.0095,43906.0
2021-10-27 13:55:00,47.49,47.51,47.47,47.51,41858.0,35.0169,35.0316,35.0021,35.0316,41858.0
2021-10-27 14:00:00,47.51,47.56,47.5,47.55,52328.0,35.0316,35.0685,35.0243,35.0611,52328.0
2021-10-27 14:05:00,47.56,47.56,47.53,47.53,27531.0,35.0685,35.0685,35.0464,35.0464,27531.0
2021-10-27 14:10:00,47.54,47.59,47.53,47.58,39815.0,35.0537,35.0906,35.0464,35.0832,39815.0
2021-10-27 14:15:00,47.58,47.59,47.57,47.57,20958.0,35.0832,35.0906,35.0759,35.0759,20958.0
2021-10-27 14:20:00,47.57,47.61,47.54,47.56,44305.0,35.0759,35.1054,35.0537,35.0685,44305.0
2021-10-27 14:25:00,47.55,47.57,47.53,47.56,27523.0,35.0611,35.0759,35.0464,35.0685,27523.0
2021-10-27 14:30:00,47.56,47.57,47.5,47.51,35688.0,35.0685,35.0759,35.0243,35.0316,35688.0
2021-10-27 14:35:00,47.51,47.52,47.49,47.52,30591.0,35.0316,35.039,35.0169,35.039,30591.0
2021-10-27 14:40:00,47.52,47.52,47.48,47.48,23441.0,35.039,35.039,35.0095,35.0095,23441.0
2021-10-27 14:45:00,47.48,47.52,47.46,47.52,16763.0,35.0095,35.039,34.9948,35.039,16763.0
2021-10-27 14:50:00,47.52,47.52,47.49,47.5,15351.0,35.039,35.039,35.0169,35.0243,15351.0
2021-10-27 14:55:00,47.51,47.55,47.5,47.55,22239.0,35.0316,35.0611,35.0243,35.0611,22239.0
2021-10-27 15:00:00,47.54,47.58,47.53,47.56,19360.0,35.0537,35.0832,35.0464,35.0685,19360.0
2021-10-27 15:05:00,47.57,47.6,47.55,47.59,32014.0,35.0759,35.098,35.0611,35.0906,32014.0
2021-10-27 15:10:00,47.59,47.6,47.54,47.55,46713.0,35.0906,35.098,35.0537,35.0611,46713.0
2021-10-27 15:15:00,47.55,47.58,47.51,47.52,26404.0,35.0611,35.0832,35.0316,35.039,26404.0
2021-10-27 15:20:00,47.52,47.52,47.46,47.51,60485.0,35.039,35.039,34.9948,35.0316,60485.0
2021-10-27 15:25:00,47.51,47.55,47.5,47.54,60038.0,35.0316,35.0611,35.0243,35.0537,60038.0
2021-10-27 15:30:00,47.54,47.56,47.49,47.53,50629.0,35.0537,35.0685,35.0169,35.0464,50629.0
2021-10-27 15:35:00,47.54,47.59,47.53,47.59,48091.0,35.0537,35.0906,35.0464,35.0906,48091.0
2021-10-27 15:40:00,47.59,47.59,47.54,47.59,65815.0,35.0906,35.0906,35.0537,35.0906,65815.0
2021-10-27 15:45:00,47.58,47.62,47.53,47.55,90305.0,35.0832,35.1127,35.0464,35.0611,90305.0
2021-10-27 15:50:00,47.55,47.55,47.48,47.5,146705.0,35.0611,35.0611,35.0095,35.0243,146705.0
2021-10-27 15:55:00,47.49,47.52,47.46,47.49,383365.0,35.0169,35.039,34.9948,35.0169,383365.0
2021-10-28 09:30:00,46.3,46.75,45.72,45.86,816005.0,34.1394,34.4712,33.7118,33.815,816005.0
2021-10-28 09:35:00,45.81,45.98,45.5,45.58,435048.0,33.7781,33.9035,33.5495,33.6085,435048.0
2021-10-28 09:40:00,45.54,45.69,45.21,45.33,379977.0,33.579,33.6896,33.3357,33.4242,379977.0
2021-10-28 09:45:00,45.34,45.52,45.34,45.43,370493.0,33.4316,33.5643,33.4316,33.4979,370493.0
2021-10-28 09:50:00,45.42,45.58,45.29,45.4,404785.0,33.4906,33.6085,33.3947,33.4758,404785.0
2021-10-28 09:55:00,45.41,45.42,45.0,45.08,434985.0,33.4832,33.4906,33.1809,33.2399,434985.0
2021-10-28 10:00:00,45.07,45.1,44.8,44.91,738306.0,33.2325,33.2546,33.0334,33.1145,738306.0
2021-10-28 10:05:00,44.9,45.21,44.84,45.17,480407.0,33.1071,33.3357,33.0629,33.3062,480407.0
2021-10-28 10:10:00,45.17,45.21,44.93,45.04,346977.0,33.3062,33.3357,33.1293,33.2104,346977.0
2021-10-28 10:15:00,45.05,45.15,44.95,45.11,242638.0,33.2177,33.2915,33.144,33.262,242638.0
2021-10-28 10:20:00,45.11,45.2,45.04,45.18,220222.0,33.262,33.3283,33.2104,33.3136,220222.0
2021-10-28 10:25:00,45.18,45.18,44.98,45.07,236357.0,33.3136,33.3136,33.1661,33.2325,236357.0
2021-10-28 10:30:00,45.09,45.29,45.02,45.24,217709.0,33.2472,33.3947,33.1956,33.3578,217709.0
2021-10-28 10:35:00,45.24,45.38,45.21,45.34,152167.0,33.3578,33.4611,33.3357,33.4316,152167.0
2021-10-28 10:40:00,45.34,45.38,45.25,45.27,185084.0,33.4316,33.4611,33.3652,33.38,185084.0
2021-10-28 10:45:00,45.26,45.53,45.14,45.51,255398.0,33.3726,33.5717,33.2841,33.5569,255398.0
2021-10-28 10:50:00,45.51,45.54,45.37,45.38,176543.0,33.5569,33.579,33.4537,33.4611,176543.0
2021-10-28 10:55:00,45.39,45.4,45.29,45.38,264868.0,33.4684,33.4758,33.3947,33.4611,264868.0
2021-10-28 11:00:00,45.38,45.4,45.27,45.27,203565.0,33.4611,33.4758,33.38,33.38,203565.0
2021-10-28 11:05:00,45.28,45.33,45.24,45.27,145272.0,33.3873,33.4242,33.3578,33.38,145272.0
2021-10-28 11:10:00,45.26,45.26,45.14,45.15,147864.0,33.3726,33.3726,33.2841,33.2915,147864.0
2021-10-28 11:15:00,45.15,45.21,45.1,45.12,138579.0,33.2915,33.3357,33.2546,33.2694,138579.0
2021-10-28 11:20:00,45.12,45.18,45.05,45.07,146966.0,33.2694,33.3136,33.2177,33.2325,146966.0
2021-10-28 11:25:00,45.07,45.1,45.02,45.05,125319.0,33.2325,33.2546,33.1956,33.2177,125319.0
2021-10-28 11:30:00,45.05,45.07,45.01,45.05,191301.0,33.2177,33.2325,33.1882,33.2177,191301.0
2021-10-28 11:35:00,45.05,45.16,45.04,45.09,135144.0,33.2177,33.2988,33.2104,33.2472,135144.0
2021-10-28 11:40:00,45.09,45.1,45.01,45.02,140291.0,33.2472,33.2546,33.1882,33.1956,140291.0
2021-10-28 11:45:00,45.02,45.04,44.96,44.99,363638.0,33.1956,33.2104,33.1514,33.1735,363638.0
2021-10-28 11:50:00,44.98,44.98,44.86,44.86,257798.0,33.1661,33.1661,33.0776,33.0776,257798.0
2021-10-28 11:55:00,44.87,44.88,44.81,44.86,227546.0,33.085,33.0924,33.0408,33.0776,227546.0
2021-10-28 12:00:00,44.86,44.92,44.81,44.84,262100.0,33.0776,33.1219,33.0408,33.0629,262100.0
2021-10-28 12:05:00,44.84,44.85,44.76,44.77,203570.0,33.0629,33.0703,33.0039,33.0113,203570.0
2021-10-28 12:10:00,44.78,44.81,44.68,44.7,233735.0,33.0187,33.0408,32.9449,32.9597,233735.0
2021-10-28 12:15:00,44.69,44.73,44.68,44.7,186059.0,32.9523,32.9818,32.9449,32.9597,186059.0
2021-10-28 12:20:00,44.7,44.72,44.66,44.72,192211.0,32.9597,32.9744,32.9302,32.9744,192211.0
2021-10-28 12:25:00,44.72,44.77,44.69,44.76,192790.0,32.9744,33.0113,32.9523,33.0039,192790.0
2021-10-28 12:30:00,44.76,44.77,44.7,44.72,161375.0,33.0039,33.0113,32.9597,32.9744,161375.0
2021-10-28 12:35:00,44.72,44.74,44.68,44.73,205527.0,32.9744,32.9892,32.9449,32.9818,205527.0
2021-10-28 12:40:00,44.73,44.74,44.68,44.73,115412.0,32.9818,32.9892,32.9449,32.9818,115412.0
2021-10-28 12:45:00,44.73,44.92,44.73,44.91,133990.0,32.9818,33.1219,32.9818,33.1145,133990.0
2021-10-28 12:50:00,44.91,44.94,44.83,44.86,146174.0,33.1145,33.1366,33.0555,33.0776,146174.0
2021-10-28 12:55:00,44.86,44.86,44.75,44.76,82504.0,33.0776,33.0776,32.9965,33.0039,82504.0
2021-10-28 13:00:00,44.77,44.82,44.73,44.75,121640.0,33.0113,33.0481,32.9818,32.9965,121640.0
2021-10-28 13:05:00,44.75,44.75,44.69,44.72,115364.0,32.9965,32.9965,32.9523,32.9744,115364.0
2021-10-28 13:10:00,44.71,44.73,44.7,44.73,84251.0,32.967,32.9818,32.9597,32.9818,84251.0
2021-10-28 13:15:00,44.73,44.82,44.72,44.76,171208.0,32.9818,33.0481,32.9744,33.0039,171208.0
2021-10-28 13:20:00,44.77,44.85,44.76,44.84,114490.0,33.0113,33.0703,33.0039,33.0629,114490.0
2021-10-28 13:25:00,44.84,44.93,44.8,44.91,94528.0,33.0629,33.1293,33.0334,33.1145,94528.0
2021-10-28 13:30:00,44.92,45.03,44.91,45.03,104365.0,33.1219,33.203,33.1145,33.203,104365.0
2021-10-28 13:35:00,45.04,45.04,44.9,44.97,83304.0,33.2104,33.2104,33.1071,33.1588,83304.0
2021-10-28 13:40:00,44.97,45.03,44.94,45.02,61322.0,33.1588,33.203,33.1366,33.1956,61322.0
2021-10-28 13:45:00,45.03,45.04,44.99,45.02,70792.0,33.203,33.2104,33.1735,33.1956,70792.0
2021-10-28 13:50:00,45.01,45.02,44.95,44.97,77989.0,33.1882,33.1956,33.144,33.1588,77989.0
2021-10-28 13:55:00,44.97,44.98,44.84,44.85,110255.0,33.1588,33.1661,33.0629,33.0703,110255.0
2021-10-28 14:00:00,44.85,44.91,44.84,44.91,87070.0,33.0703,33.1145,33.0629,33.1145,87070.0
2021-10-28 14:05:00,44.9,44.95,44.9,44.95,70291.0,33.1071,33.144,33.1071,33.144,70291.0
2021-10-28 14:10:00,44.95,44.99,44.91,44.92,74079.0,33.144,33.1735,33.1145,33.1219,74079.0
2021-10-28 14:15:00,44.92,44.92,44.78,44.78,137055.0,33.1219,33.1219,33.0187,33.0187,137055.0
2021-10-28 14:20:00,44.78,44.79,44.71,44.72,141475.0,33.0187,33.026,32.967,32.9744,141475.0
2021-10-28 14:25:00,44.72,44.77,44.7,44.71,263382.0,32.9744,33.0113,32.9597,32.967,263382.0
2021-10-28 14:30:00,44.71,44.73,44.69,44.71,511371.0,32.967,32.9818,32.9523,32.967,511371.0
2021-10-28 14:35:00,44.71,44.71,44.56,44.58,393216.0,32.967,32.967,32.8564,32.8712,393216.0
2021-10-28 14:40:00,44.58,44.59,44.48,44.48,420521.0,32.8712,32.8786,32.7974,32.7974,420521.0
2021-10-28 14:45:00,44.48,44.49,44.39,44.48,215764.0,32.7974,32.8048,32.7311,32.7974,215764.0
2021-10-28 14:50:00,44.48,44.53,44.45,44.45,134548.0,32.7974,32.8343,32.7753,32.7753,134548.0
2021-10-28 14:55:00,44.46,44.52,44.43,44.48,175748.0,32.7827,32.8269,32.7606,32.7974,175748.0
2021-10-28 15:00:00,44.48,44.53,44.46,44.5,158403.0,32.7974,32.8343,32.7827,32.8122,158403.0
2021-10-28 15:05:00,44.49,44.51,44.4,44.41,174481.0,32.8048,32.8196,32.7385,32.7458,174481.0
2021-10-28 15:10:00,44.41,44.42,44.32,44.35,210227.0,32.7458,32.7532,32.6795,32.7016,210227.0
2021-10-28 15:15:00,44.34,44.39,44.31,44.36,138790.0,32.6942,32.7311,32.6721,32.709,138790.0
2021-10-28 15:20:00,44.36,44.59,44.35,44.55,299745.0,32.709,32.8786,32.7016,32.8491,299745.0
2021-10-28 15:25:00,44.55,44.56,44.49,44.55,148567.0,32.8491,32.8564,32.8048,32.8491,148567.0
2021-10-28 15:30:00,44.55,44.68,44.53,44.63,241386.0,32.8491,32.9449,32.8343,32.9081,241386.0
2021-10-28 15:35:00,44.63,44.74,44.58,44.73,190361.0,32.9081,32.9892,32.8712,32.9818,190361.0
2021-10-28 15:40:00,44.73,44.73,44.62,44.64,181345.0,32.9818,32.9818,32.9007,32.9154,181345.0
2021-10-28 15:45:00,44.64,44.82,44.55,44.76,433403.0,32.9154,33.0481,32.8491,33.0039,433403.0
2021-10-28 15:50:00,44.76,44.78,44.67,44.72,440315.0,33.0039,33.0187,32.9375,32.9744,440315.0
2021-10-28 15:55:00,44.71,44.72,44.5,44.56,1603369.0,32.967,32.9744,32.8122,32.8564,1603369.0
2021-10-29 09:30:00,44.29,44.49,44.23,44.39,824831.0,32.6574,32.8048,32.6131,32.7311,824831.0
2021-10-29 09:35:00,44.38,44.46,44.25,44.29,275296.0,32.7237,32.7827,32.6279,32.6574,275296.0
2021-10-29 09:40:00,44.29,44.37,44.2,44.29,326731.0,32.6574,32.7163,32.591,32.6574,326731.0
2021-10-29 09:45:00,44.3,44.31,44.19,44.29,195413.0,32.6647,32.6721,32.5836,32.6574,195413.0
2021-10-29 09:50:00,44.29,44.66,44.29,44.49,344089.0,32.6574,32.9302,32.6574,32.8048,344089.0
2021-10-29 09:55:00,44.48,44.51,44.28,44.28,189133.0,32.7974,32.8196,32.65,32.65,189133.0
2021-10-29 10:00:00,44.29,44.35,44.26,44.32,194139.0,32.6574,32.7016,32.6352,32.6795,194139.0
2021-10-29 10:05:00,44.32,44.35,44.21,44.25,180091.0,32.6795,32.7016,32.5984,32.6279,180091.0
2021-10-29 10:10:00,44.24,44.26,44.21,44.23,128612.0,32.6205,32.6352,32.5984,32.6131,128612.0
2021-10-29 10:15:00,44.22,44.33,44.21,44.25,170692.0,32.6057,32.6868,32.5984,32.6279,170692.0
2021-10-29 10:20:00,44.25,44.27,44.22,44.23,167072.0,32.6279,32.6426,32.6057,32.6131,167072.0
2021-10-29 10:25:00,44.23,44.28,44.21,44.27,146177.0,32.6131,32.65,32.5984,32.6426,146177.0
2021-10-29 10:30:00,44.27,44.35,44.25,44.28,143173.0,32.6426,32.7016,32.6279,32.65,143173.0
2021-10-29 10:35:00,44.27,44.33,44.26,44.31,184915.0,32.6426,32.6868,32.6352,32.6721,184915.0
2021-10-29 10:40:00,44.31,44.33,44.29,44.32,85586.0,32.6721,32.6868,32.6574,32.6795,85586.0
2021-10-29 10:45:00,44.31,44.44,44.31,44.39,155817.0,32.6721,32.768,32.6721,32.7311,155817.0
2021-10-29 10:50:00,44.39,44.42,44.36,44.4,118203.0,32.7311,32.7532,32.709,32.7385,118203.0
2021-10-29 10:55:00,44.4,44.42,44.35,44.36,176481.0,32.7385,32.7532,32.7016,32.709,176481.0
2021-10-29 11:00:00,44.35,44.47,44.34,44.4,162794.0,32.7016,32.7901,32.6942,32.7385,162794.0
2021-10-29 11:05:00,44.4,44.41,44.32,44.34,94574.0,32.7385,32.7458,32.6795,32.6942,94574.0
2021-10-29 11:10:00,44.35,44.37,44.28,44.29,113826.0,32.7016,32.7163,32.65,32.6574,113826.0
2021-10-29 11:15:00,44.29,44.3,44.27,44.28,52956.0,32.6574,32.6647,32.6426,32.65,52956.0
2021-10-29 11:20:00,44.27,44.31,44.27,44.29,50677.0,32.6426,32.6721,32.6426,32.6574,50677.0
2021-10-29 11:25:00,44.3,44.3,44.27,44.27,77750.0,32.6647,32.6647,32.6426,32.6426,77750.0
2021-10-29 11:30:00,44.27,44.32,44.23,44.3,158419.0,32.6426,32.6795,32.6131,32.6647,158419.0
2021-10-29 11:35:00,44.3,44.32,44.28,44.29,64901.0,32.6647,32.6795,32.65,32.6574,64901.0
2021-10-29 11:40:00,44.28,44.29,44.22,44.24,79224.0,32.65,32.6574,32.6057,32.6205,79224.0
2021-10-29 11:45:00,44.25,44.26,44.21,44.23,97954.0,32.6279,32.6352,32.5984,32.6131,97954.0
2021-10-29 11:50:00,44.23,44.24,44.22,44.23,62437.0,32.6131,32.6205,32.6057,32.6131,62437.0
2021-10-29 11:55:00,44.23,44.24,44.18,44.18,141552.0,32.6131,32.6205,32.5762,32.5762,141552.0
2021-10-29 12:00:00,44.19,44.21,44.18,44.21,47152.0,32.5836,32.5984,32.5762,32.5984,47152.0
2021-10-29 12:05:00,44.21,44.28,44.19,44.21,150797.0,32.5984,32.65,32.5836,32.5984,150797.0
2021-10-29 12:10:00,44.22,44.26,44.19,44.2,108963.0,32.6057,32.6352,32.5836,32.591,108963.0
2021-10-29 12:15:00,44.2,44.21,44.17,44.2,91285.0,32.591,32.5984,32.5689,32.591,91285.0
2021-10-29 12:20:00,44.2,44.21,44.17,44.18,95485.0,32.591,32.5984,32.5689,32.5762,95485.0
2021-10-29 12:25:00,44.19,44.19,44.15,44.19,74458.0,32.5836,32.5836,32.5541,32.5836,74458.0
2021-10-29 12:30:00,44.19,44.2,44.14,44.19,106928.0,32.5836,32.591,32.5467,32.5836,106928.0
2021-10-29 12:35:00,44.19,44.23,44.18,44.23,75810.0,32.5836,32.6131,32.5762,32.6131,75810.0
2021-10-29 12:40:00,44.23,44.23,44.14,44.15,84632.0,32.6131,32.6131,32.5467,32.5541,84632.0
2021-10-29 12:45:00,44.15,44.2,44.14,44.19,67604.0,32.5541,32.591,32.5467,32.5836,67604.0
2021-10-29 12:50:00,44.19,44.19,44.14,44.17,90041.0,32.5836,32.5836,32.5467,32.5689,90041.0
2021-10-29 12:55:00,44.16,44.16,44.13,44.14,85658.0,32.5615,32.5615,32.5394,32.5467,85658.0
2021-10-29 13:00:00,44.14,44.15,44.12,44.15,52661.0,32.5467,32.5541,32.532,32.5541,52661.0
2021-10-29 13:05:00,44.15,44.17,44.14,44.17,52446.0,32.5541,32.5689,32.5467,32.5689,52446.0
2021-10-29 13:10:00,44.16,44.2,44.16,44.16,81875.0,32.5615,32.591,32.5615,32.5615,81875.0
2021-10-29 13:15:00,44.16,44.2,44.16,44.2,42397.0,32.5615,32.591,32.5615,32.591,42397.0
2021-10-29 13:20:00,44.2,44.2,44.17,44.18,40063.0,32.591,32.591,32.5689,32.5762,40063.0
2021-10-29 13:25:00,44.19,44.21,44.17,44.19,81768.0,32.5836,32.5984,32.5689,32.5836,81768.0
2021-10-29 13:30:00,44.19,44.19,44.18,44.19,55436.0,32.5836,32.5836,32.5762,32.5836,55436.0
2021-10-29 13:35:00,44.19,44.19,44.17,44.18,59372.0,32.5836,32.5836,32.5689,32.5762,59372.0
2021-10-29 13:40:00,44.18,44.22,44.17,44.22,52331.0,32.5762,32.6057,32.5689,32.6057,52331.0
2021-10-29 13:45:00,44.22,44.31,44.19,44.29,132852.0,32.6057,32.6721,32.5836,32.6574,132852.0
2021-10-29 13:50:00,44.3,44.33,44.23,44.24,133654.0,32.6647,32.6868,32.6131,32.6205,133654.0
2021-10-29 13:55:00,44.24,44.26,44.22,44.24,70030.0,32.6205,32.6352,32.6057,32.6205,70030.0
2021-10-29 14:00:00,44.23,44.26,44.23,44.26,54107.0,32.6131,32.6352,32.6131,32.6352,54107.0
2021-10-29 14:05:00,44.26,44.26,44.21,44.24,58843.0,32.6352,32.6352,32.5984,32.6205,58843.0
2021-10-29 14:10:00,44.23,44.26,44.22,44.26,60930.0,32.6131,32.6352,32.6057,32.6352,60930.0
2021-10-29 14:15:00,44.26,44.26,44.23,44.26,74237.0,32.6352,32.6352,32.6131,32.6352,74237.0
2021-10-29 14:20:00,44.26,44.26,44.22,44.23,38278.0,32.6352,32.6352,32.6057,32.6131,38278.0
2021-10-29 14:25:00,44.23,44.31,44.23,44.3,71400.0,32.6131,32.6721,32.6131,32.6647,71400.0
2021-10-29 14:30:00,44.29,44.35,44.29,44.3,167636.0,32.6574,32.7016,32.6574,32.6647,167636.0
2021-10-29 14:35:00,44.3,44.31,44.28,44.29,60488.0,32.6647,32.6721,32.65,32.6574,60488.0
2021-10-29 14:40:00,44.3,44.31,44.28,44.3,77707.0,32.6647,32.6721,32.65,32.6647,77707.0
2021-10-29 14:45:00,44.29,44.31,44.27,44.29,61399.0,32.6574,32.6721,32.6426,32.6574,61399.0
2021-10-29 14:50:00,44.3,44.3,44.26,44.27,65325.0,32.6647,32.6647,32.6352,32.6426,65325.0
2021-10-29 14:55:00,44.27,44.28,44.25,44.27,30944.0,32.6426,32.65,32.6279,32.6426,30944.0
2021-10-29 15:00:00,44.27,44.3,44.26,44.28,50508.0,32.6426,32.6647,32.6352,32.65,50508.0
2021-10-29 15:05:00,44.28,44.29,44.23,44.28,91882.0,32.65,32.6574,32.6131,32.65,91882.0
2021-10-29 15:10:00,44.28,44.34,44.26,44.26,125929.0,32.65,32.6942,32.6352,32.6352,125929.0
2021-10-29 15:15:00,44.26,44.29,44.24,44.26,114068.0,32.6352,32.6574,32.6205,32.6352,114068.0
2021-10-29 15:20:00,44.27,44.31,44.25,44.26,111648.0,32.6426,32.6721,32.6279,32.6352,111648.0
2021-10-29 15:25:00,44.27,44.29,44.24,44.25,98092.0,32.6426,32.6574,32.6205,32.6279,98092.0
2021-10-29 15:30:00,44.25,44.26,44.22,44.23,121721.0,32.6279,32.6352,32.6057,32.6131,121721.0
2021-10-29 15:35:00,44.23,44.24,44.19,44.2,140089.0,32.6131,32.6205,32.5836,32.591,140089.0
2021-10-29 15:40:00,44.2,44.23,44.18,44.19,169901.0,32.591,32.6131,32.5762,32.5836,169901.0
2021-10-29 15:45:00,44.19,44.22,44.18,44.19,171180.0,32.5836,32.6057,32.5762,32.5836,171180.0
2021-10-29 15:50:00,44.2,44.28,44.19,44.2,358425.0,32.591,32.65,32.5836,32.591,358425.0
2021-10-29 15:55:00,44.2,44.23,44.09,44.11,1073894.0,32.591,32.6131,32.5099,32.5246,1073894.0
2021-11-01 09:30:00,44.21,44.28,43.95,43.98,465291.0,32.5984,32.65,32.4067,32.4288,465291.0
2021-11-01 09:35:00,43.98,44.06,43.95,43.98,157680.0,32.4288,32.4878,32.4067,32.4288,157680.0
2021-11-01 09:40:00,43.99,44.04,43.94,43.98,139557.0,32.4361,32.473,32.3993,32.4288,139557.0
2021-11-01 09:45:00,43.98,44.01,43.93,43.98,165369.0,32.4288,32.4509,32.3919,32.4288,165369.0
2021-11-01 09:50:00,43.97,44.02,43.93,43.98,395879.0,32.4214,32.4583,32.3919,32.4288,395879.0
2021-11-01 09:55:00,43.98,44.18,43.98,44.16,224903.0,32.4288,32.5762,32.4288,32.5615,224903.0
2021-11-01 10:00:00,44.16,44.18,44.02,44.07,110068.0,32.5615,32.5762,32.4583,32.4951,110068.0
2021-11-01 10:05:00,44.08,44.14,44.07,44.12,64429.0,32.5025,32.5467,32.4951,32.532,64429.0
2021-11-01 10:10:00,44.12,44.12,44.04,44.09,80947.0,32.532,32.532,32.473,32.5099,80947.0
2021-11-01 10:15:00,44.09,44.09,44.01,44.05,82422.0,32.5099,32.5099,32.4509,32.4804,82422.0
2021-11-01 10:20:00,44.05,44.08,44.01,44.07,175974.0,32.4804,32.5025,32.4509,32.4951,175974.0
2021-11-01 10:25:00,44.07,44.1,44.04,44.08,58476.0,32.4951,32.5173,32.473,32.5025,58476.0
2021-11-01 10:30:00,44.08,44.1,44.02,44.07,63557.0,32.5025,32.5173,32.4583,32.4951,63557.0
2021-11-01 10:35:00,44.08,44.09,44.06,44.07,62041.0,32.5025,32.5099,32.4878,32.4951,62041.0
2021-11-01 10:40:00,44.07,44.27,44.07,44.27,102641.0,32.4951,32.6426,32.4951,32.6426,102641.0
2021-11-01 10:45:00,44.27,44.27,44.16,44.21,90337.0,32.6426,32.6426,32.5615,32.5984,90337.0
2021-11-01 10:50:00,44.21,44.23,44.15,44.15,78785.0,32.5984,32.6131,32.5541,32.5541,78785.0
2021-11-01 10:55:00,44.16,44.17,44.09,44.09,125817.0,32.5615,32.5689,32.5099,32.5099,125817.0
2021-11-01 11:00:00,44.11,44.2,44.08,44.16,112570.0,32.5246,32.591,32.5025,32.5615,112570.0
2021-11-01 11:05:00,44.16,44.19,44.15,44.16,58561.0,32.5615,32.5836,32.5541,32.5615,58561.0
2021-11-01 11:10:00,44.16,44.28,44.13,44.28,91105.0,32.5615,32.65,32.5394,32.65,91105.0
2021-11-01 11:15:00,44.27,44.37,44.27,44.29,82711.0,32.6426,32.7163,32.6426,32.6574,82711.0
2021-11-01 11:20:00,44.29,44.3,44.26,44.27,60339.0,32.6574,32.6647,32.6352,32.6426,60339.0
2021-11-01 11:25:00,44.27,44.28,44.22,44.23,73168.0,32.6426,32.65,32.6057,32.6131,73168.0
2021-11-01 11:30:00,44.23,44.26,44.22,44.25,103675.0,32.6131,32.6352,32.6057,32.6279,103675.0
2021-11-01 11:35:00,44.25,44.26,44.23,44.23,71909.0,32.6279,32.6352,32.6131,32.6131,71909.0
2021-11-01 11:40:00,44.24,44.31,44.23,44.29,72803.0,32.6205,32.6721,32.6131,32.6574,72803.0
2021-11-01 11:45:00,44.3,44.38,44.28,44.38,76281.0,32.6647,32.7237,32.65,32.7237,76281.0
2021-11-01 11:50:00,44.37,44.38,44.33,44.37,76833.0,32.7163,32.7237,32.6868,32.7163,76833.0
2021-11-01 11:55:00,44.36,44.38,44.34,44.35,58704.0,32.709,32.7237,32.6942,32.7016,58704.0
2021-11-01 12:00:00,44.36,44.37,44.34,44.36,37744.0,32.709,32.7163,32.6942,32.709,37744.0
2021-11-01 12:05:00,44.36,44.36,44.3,44.3,60485.0,32.709,32.709,32.6647,32.6647,60485.0
2021-11-01 12:10:00,44.32,44.33,44.26,44.27,58368.0,32.6795,32.6868,32.6352,32.6426,58368.0
2021-11-01 12:15:00,44.27,44.28,44.24,44.25,40647.0,32.6426,32.65,32.6205,32.6279,40647.0
2021-11-01 12:20:00,44.25,44.27,44.23,44.24,61261.0,32.6279,32.6426,32.6131,32.6205,61261.0
2021-11-01 12:25:00,44.25,44.29,44.23,44.28,44619.0,32.6279,32.6574,32.6131,32.65,44619.0
2021-11-01 12:30:00,44.28,44.32,44.25,44.3,52970.0,32.65,32.6795,32.6279,32.6647,52970.0
2021-11-01 12:35:00,44.3,44.35,44.29,44.34,52784.0,32.6647,32.7016,32.6574,32.6942,52784.0
2021-11-01 12:40:00,44.34,44.38,44.32,44.37,52811.0,32.6942,32.7237,32.6795,32.7163,52811.0
2021-11-01 12:45:00,44.38,44.44,44.37,44.41,90012.0,32.7237,32.768,32.7163,32.7458,90012.0
2021-11-01 12:50:00,44.4,44.43,44.39,44.41,54420.0,32.7385,32.7606,32.7311,32.7458,54420.0
2021-11-01 12:55:00,44.42,44.51,44.42,44.5,72468.0,32.7532,32.8196,32.7532,32.8122,72468.0
2021-11-01 13:00:00,44.49,44.51,44.45,44.48,73414.0,32.8048,32.8196,32.7753,32.7974,73414.0
2021-11-01 13:05:00,44.48,44.49,44.44,44.46,88367.0,32.7974,32.8048,32.768,32.7827,88367.0
2021-11-01 13:10:00,44.46,44.47,44.4,44.41,50728.0,32.7827,32.7901,32.7385,32.7458,50728.0
2021-11-01 13:15:00,44.41,44.42,44.36,44.4,65273.0,32.7458,32.7532,32.709,32.7385,65273.0
2021-11-01 13:20:00,44.4,44.47,44.39,44.4,55572.0,32.7385,32.7901,32.7311,32.7385,55572.0
2021-11-01 13:25:00,44.4,44.42,44.33,44.34,44226.0,32.7385,32.7532,32.6868,32.6942,44226.0
2021-11-01 13:30:00,44.34,44.35,44.31,44.32,52295.0,32.6942,32.7016,32.6721,32.6795,52295.0
2021-11-01 13:35:00,44.32,44.34,44.31,44.32,23868.0,32.6795,32.6942,32.6721,32.6795,23868.0
2021-11-01 13:40:00,44.33,44.34,44.31,44.33,43174.0,32.6868,32.6942,32.6721,32.6868,43174.0
2021-11-01 13:45:00,44.32,44.33,44.28,44.29,43550.0,32.6795,32.6868,32.65,32.6574,43550.0
2021-11-01 13:50:00,44.29,44.29,44.24,44.25,62127.0,32.6574,32.6574,32.6205,32.6279,62127.0
2021-11-01 13:55:00,44.25,44.26,44.2,44.2,51006.0,32.6279,32.6352,32.591,32.591,51006.0
2021-11-01 14:00:00,44.21,44.22,44.15,44.18,86992.0,32.5984,32.6057,32.5541,32.5762,86992.0
2021-11-01 14:05:00,44.19,44.27,44.18,44.27,36537.0,32.5836,32.6426,32.5762,32.6426,36537.0
2021-11-01 14:10:00,44.27,44.28,44.24,44.28,41970.0,32.6426,32.65,32.6205,32.65,41970.0
2021-11-01 14:15:00,44.27,44.28,44.24,44.25,39612.0,32.6426,32.65,32.6205,32.6279,39612.0
2021-11-01 14:20:00,44.24,44.26,44.2,44.21,39660.0,32.6205,32.6352,32.591,32.5984,39660.0
2021-11-01 14:25:00,44.21,44.21,44.15,44.17,74210.0,32.5984,32.5984,32.5541,32.5689,74210.0
2021-11-01 14:30:00,44.16,44.2,44.16,44.19,58946.0,32.5615,32.591,32.5615,32.5836,58946.0
2021-11-01 14:35:00,44.19,44.2,44.16,44.2,64662.0,32.5836,32.591,32.5615,32.591,64662.0
2021-11-01 14:40:00,44.2,44.27,44.19,44.26,49109.0,32.591,32.6426,32.5836,32.6352,49109.0
2021-11-01 14:45:00,44.26,44.27,44.22,44.23,44661.0,32.6352,32.6426,32.6057,32.6131,44661.0
2021-11-01 14:50:00,44.23,44.24,44.19,44.23,53903.0,32.6131,32.6205,32.5836,32.6131,53903.0
2021-11-01 14:55:00,44.23,44.26,44.2,44.2,44535.0,32.6131,32.6352,32.591,32.591,44535.0
2021-11-01 15:00:00,44.2,44.21,44.17,44.17,51793.0,32.591,32.5984,32.5689,32.5689,51793.0
2021-11-01 15:05:00,44.18,44.21,44.18,44.19,42261.0,32.5762,32.5984,32.5762,32.5836,42261.0
2021-11-01 15:10:00,44.19,44.2,44.17,44.2,56521.0,32.5836,32.591,32.5689,32.591,56521.0
2021-11-01 15:15:00,44.2,44.2,44.15,44.16,66469.0,32.591,32.591,32.5541,32.5615,66469.0
2021-11-01 15:20:00,44.16,44.19,44.13,44.15,79641.0,32.5615,32.5836,32.5394,32.5541,79641.0
2021-11-01 15:25:00,44.16,44.18,44.13,44.18,73350.0,32.5615,32.5762,32.5394,32.5762,73350.0
2021-11-01 15:30:00,44.18,44.23,44.16,44.17,195767.0,32.5762,32.6131,32.5615,32.5689,195767.0
2021-11-01 15:35:00,44.17,44.17,44.1,44.11,82709.0,32.5689,32.5689,32.5173,32.5246,82709.0
2021-11-01 15:40:00,44.11,44.14,44.07,44.12,124202.0,32.5246,32.5467,32.4951,32.532,124202.0
2021-11-01 15:45:00,44.12,44.14,44.09,44.09,98539.0,32.532,32.5467,32.5099,32.5099,98539.0
2021-11-01 15:50:00,44.1,44.13,44.07,44.09,224451.0,32.5173,32.5394,32.4951,32.5099,224451.0
2021-11-01 15:55:00,44.09,44.13,44.03,44.05,505505.0,32.5099,32.5394,32.4656,32.4804,505505.0
2021-11-02 09:30:00,44.1,44.18,44.08,44.11,260988.0,32.5173,32.5762,32.5025,32.5246,260988.0
2021-11-02 09:35:00,44.11,44.11,43.96,43.97,164814.0,32.5246,32.5246,32.414,32.4214,164814.0
2021-11-02 09:40:00,43.97,44.08,43.89,44.04,187958.0,32.4214,32.5025,32.3624,32.473,187958.0
2021-11-02 09:45:00,44.03,44.05,43.98,44.04,130296.0,32.4656,32.4804,32.4288,32.473,130296.0
2021-11-02 09:50:00,44.04,44.06,43.96,44.03,157599.0,32.473,32.4878,32.414,32.4656,157599.0
2021-11-02 09:55:00,44.04,44.09,44.0,44.04,149886.0,32.473,32.5099,32.4435,32.473,149886.0
2021-11-02 10:00:00,44.04,44.12,44.03,44.07,138636.0,32.473,32.532,32.4656,32.4951,138636.0
2021-11-02 10:05:00,44.07,44.08,44.0,44.06,154276.0,32.4951,32.5025,32.4435,32.4878,154276.0
2021-11-02 10:10:00,44.06,44.13,44.03,44.12,110415.0,32.4878,32.5394,32.4656,32.532,110415.0
2021-11-02 10:15:00,44.13,44.15,44.06,44.07,95575.0,32.5394,32.5541,32.4878,32.4951,95575.0
2021-11-02 10:20:00,44.08,44.1,44.04,44.04,49630.0,32.5025,32.5173,32.473,32.473,49630.0
2021-11-02 10:25:00,44.04,44.07,43.99,44.04,155745.0,32.473,32.4951,32.4361,32.473,155745.0
2021-11-02 10:30:00,44.03,44.1,44.01,44.04,115194.0,32.4656,32.5173,32.4509,32.473,115194.0
2021-11-02 10:35:00,44.03,44.11,44.02,44.09,103435.0,32.4656,32.5246,32.4583,32.5099,103435.0
2021-11-02 10:40:00,44.09,44.11,44.03,44.05,106101.0,32.5099,32.5246,32.4656,32.4804,106101.0
2021-11-02 10:45:00,44.05,44.08,44.05,44.07,85068.0,32.4804,32.5025,32.4804,32.4951,85068.0
2021-11-02 10:50:00,44.07,44.1,44.05,44.05,83079.0,32.4951,32.5173,32.4804,32.4804,83079.0
2021-11-02 10:55:00,44.05,44.08,44.05,44.07,82480.0,32.4804,32.5025,32.4804,32.4951,82480.0
2021-11-02 11:00:00,44.07,44.24,44.06,44.23,117675.0,32.4951,32.6205,32.4878,32.6131,117675.0
2021-11-02 11:05:00,44.23,44.29,44.23,44.25,69488.0,32.6131,32.6574,32.6131,32.6279,69488.0
2021-11-02 11:10:00,44.26,44.28,44.21,44.25,50864.0,32.6352,32.65,32.5984,32.6279,50864.0
2021-11-02 11:15:00,44.25,44.27,44.13,44.14,85641.0,32.6279,32.6426,32.5394,32.5467,85641.0
2021-11-02 11:20:00,44.14,44.17,44.12,44.15,41347.0,32.5467,32.5689,32.532,32.5541,41347.0
2021-11-02 11:25:00,44.15,44.18,44.14,44.16,76503.0,32.5541,32.5762,32.5467,32.5615,76503.0
2021-11-02 11:30:00,44.16,44.16,44.13,44.15,48654.0,32.5615,32.5615,32.5394,32.5541,48654.0
2021-11-02 11:35:00,44.15,44.16,44.13,44.15,56923.0,32.5541,32.5615,32.5394,32.5541,56923.0
2021-11-02 11:40:00,44.15,44.15,44.12,44.13,41373.0,32.5541,32.5541,32.532,32.5394,41373.0
2021-11-02 11:45:00,44.14,44.16,44.09,44.09,67056.0,32.5467,32.5615,32.5099,32.5099,67056.0
2021-11-02 11:50:00,44.1,44.12,44.07,44.09,98047.0,32.5173,32.532,32.4951,32.5099,98047.0
2021-11-02 11:55:00,44.09,44.1,44.07,44.09,42755.0,32.5099,32.5173,32.4951,32.5099,42755.0
2021-11-02 12:00:00,44.09,44.13,44.09,44.11,105119.0,32.5099,32.5394,32.5099,32.5246,105119.0
2021-11-02 12:05:00,44.11,44.16,44.1,44.14,90391.0,32.5246,32.5615,32.5173,32.5467,90391.0
2021-11-02 12:10:00,44.15,44.2,44.13,44.2,103504.0,32.5541,32.591,32.5394,32.591,103504.0
2021-11-02 12:15:00,44.2,44.32,44.19,44.3,240329.0,32.591,32.6795,32.5836,32.6647,240329.0
2021-11-02 12:20:00,44.31,44.32,44.25,44.26,82201.0,32.6721,32.6795,32.6279,32.6352,82201.0
2021-11-02 12:25:00,44.26,44.28,44.24,44.26,53367.0,32.6352,32.65,32.6205,32.6352,53367.0
2021-11-02 12:30:00,44.27,44.3,44.25,44.27,89447.0,32.6426,32.6647,32.6279,32.6426,89447.0
2021-11-02 12:35:00,44.26,44.27,44.22,44.23,89054.0,32.6352,32.6426,32.6057,32.6131,89054.0
2021-11-02 12:40:00,44.22,44.24,44.18,44.21,106446.0,32.6057,32.6205,32.5762,32.5984,106446.0
2021-11-02 12:45:00,44.21,44.22,44.18,44.2,57250.0,32.5984,32.6057,32.5762,32.591,57250.0
2021-11-02 12:50:00,44.2,44.23,44.18,44.22,93719.0,32.591,32.6131,32.5762,32.6057,93719.0
2021-11-02 12:55:00,44.22,44.25,44.2,44.25,72441.0,32.6057,32.6279,32.591,32.6279,72441.0
2021-11-02 13:00:00,44.24,44.28,44.24,44.26,48801.0,32.6205,32.65,32.6205,32.6352,48801.0
2021-11-02 13:05:00,44.26,44.28,44.25,44.26,56990.0,32.6352,32.65,32.6279,32.6352,56990.0
2021-11-02 13:10:00,44.26,44.26,44.21,44.23,106338.0,32.6352,32.6352,32.5984,32.6131,106338.0
2021-11-02 13:15:00,44.23,44.23,44.18,44.23,68066.0,32.6131,32.6131,32.5762,32.6131,68066.0
2021-11-02 13:20:00,44.23,44.29,44.22,44.23,75083.0,32.6131,32.6574,32.6057,32.6131,75083.0
2021-11-02 13:25:00,44.24,44.26,44.22,44.23,59743.0,32.6205,32.6352,32.6057,32.6131,59743.0
2021-11-02 13:30:00,44.23,44.28,44.22,44.27,38806.0,32.6131,32.65,32.6057,32.6426,38806.0
2021-11-02 13:35:00,44.27,44.28,44.24,44.27,44218.0,32.6426,32.65,32.6205,32.6426,44218.0
2021-11-02 13:40:00,44.26,44.28,44.24,44.25,52027.0,32.6352,32.65,32.6205,32.6279,52027.0
2021-11-02 13:45:00,44.24,44.27,44.24,44.27,35829.0,32.6205,32.6426,32.6205,32.6426,35829.0
2021-11-02 13:50:00,44.27,44.29,44.2,44.23,90781.0,32.6426,32.6574,32.591,32.6131,90781.0
2021-11-02 13:55:00,44.22,44.24,44.19,44.23,32962.0,32.6057,32.6205,32.5836,32.6131,32962.0
2021-11-02 14:00:00,44.24,44.26,44.21,44.23,89376.0,32.6205,32.6352,32.5984,32.6131,89376.0
2021-11-02 14:05:00,44.24,44.26,44.23,44.24,78758.0,32.6205,32.6352,32.6131,32.6205,78758.0
2021-11-02 14:10:00,44.23,44.29,44.23,44.27,86374.0,32.6131,32.6574,32.6131,32.6426,86374.0
2021-11-02 14:15:00,44.27,44.28,44.23,44.25,93220.0,32.6426,32.65,32.6131,32.6279,93220.0
2021-11-02 14:20:00,44.26,44.26,44.22,44.25,95264.0,32.6352,32.6352,32.6057,32.6279,95264.0
2021-11-02 14:25:00,44.26,44.34,44.25,44.32,97737.0,32.6352,32.6942,32.6279,32.6795,97737.0
2021-11-02 14:30:00,44.33,44.39,44.29,44.38,110654.0,32.6868,32.7311,32.6574,32.7237,110654.0
2021-11-02 14:35:00,44.39,44.4,44.36,44.39,66338.0,32.7311,32.7385,32.709,32.7311,66338.0
2021-11-02 14:40:00,44.39,44.45,44.38,44.45,52774.0,32.7311,32.7753,32.7237,32.7753,52774.0
2021-11-02 14:45:00,44.45,44.47,44.39,44.41,109781.0,32.7753,32.7901,32.7311,32.7458,109781.0
2021-11-02 14:50:00,44.41,44.43,44.4,44.41,45777.0,32.7458,32.7606,32.7385,32.7458,45777.0
2021-11-02 14:55:00,44.42,44.46,44.38,44.46,87078.0,32.7532,32.7827,32.7237,32.7827,87078.0
2021-11-02 15:00:00,44.46,44.46,44.41,44.41,104698.0,32.7827,32.7827,32.7458,32.7458,104698.0
2021-11-02 15:05:00,44.41,44.42,44.31,44.34,158517.0,32.7458,32.7532,32.6721,32.6942,158517.0
2021-11-02 15:10:00,44.34,44.34,44.28,44.3,79919.0,32.6942,32.6942,32.65,32.6647,79919.0
2021-11-02 15:15:00,44.3,44.36,44.3,44.34,85026.0,32.6647,32.709,32.6647,32.6942,85026.0
2021-11-02 15:20:00,44.34,44.35,44.25,44.29,137119.0,32.6942,32.7016,32.6279,32.6574,137119.0
2021-11-02 15:25:00,44.29,44.33,44.27,44.33,77613.0,32.6574,32.6868,32.6426,32.6868,77613.0
2021-11-02 15:30:00,44.33,44.33,44.23,44.26,142234.0,32.6868,32.6868,32.6131,32.6352,142234.0
2021-11-02 15:35:00,44.25,44.26,44.18,44.19,134669.0,32.6279,32.6352,32.5762,32.5836,134669.0
2021-11-02 15:40:00,44.19,44.24,44.18,44.22,147537.0,32.5836,32.6205,32.5762,32.6057,147537.0
2021-11-02 15:45:00,44.22,44.23,44.16,44.2,173294.0,32.6057,32.6131,32.5615,32.591,173294.0
2021-11-02 15:50:00,44.2,44.21,44.13,44.14,355798.0,32.591,32.5984,32.5394,32.5467,355798.0
2021-11-02 15:55:00,44.15,44.18,44.1,44.16,982980.0,32.5541,32.5762,32.5173,32.5615,982980.0
2021-11-03 09:30:00,44.11,44.49,44.07,44.37,223320.0,32.5246,32.8048,32.4951,32.7163,223320.0
2021-11-03 09:35:00,44.36,44.47,44.35,44.43,100733.0,32.709,32.7901,32.7016,32.7606,100733.0
2021-11-03 09:40:00,44.44,44.46,44.31,44.41,167270.0,32.768,32.7827,32.6721,32.7458,167270.0
2021-11-03 09:45:00,44.41,44.43,44.3,44.36,106184.0,32.7458,32.7606,32.6647,32.709,106184.0
2021-11-03 09:50:00,44.36,44.39,44.29,44.33,70352.0,32.709,32.7311,32.6574,32.6868,70352.0
2021-11-03 09:55:00,44.34,44.37,44.3,44.32,57721.0,32.6942,32.7163,32.6647,32.6795,57721.0
2021-11-03 10:00:00,44.33,44.42,44.33,44.4,62197.0,32.6868,32.7532,32.6868,32.7385,62197.0
2021-11-03 10:05:00,44.41,44.46,44.39,44.44,50295.0,32.7458,32.7827,32.7311,32.768,50295.0
2021-11-03 10:10:00,44.44,44.49,44.4,44.41,96168.0,32.768,32.8048,32.7385,32.7458,96168.0
2021-11-03 10:15:00,44.41,44.5,44.39,44.48,46483.0,32.7458,32.8122,32.7311,32.7974,46483.0
2021-11-03 10:20:00,44.47,44.51,44.44,44.49,50455.0,32.7901,32.8196,32.768,32.8048,50455.0
2021-11-03 10:25:00,44.48,44.52,44.47,44.48,80192.0,32.7974,32.8269,32.7901,32.7974,80192.0
2021-11-03 10:30:00,44.47,44.49,44.41,44.45,40092.0,32.7901,32.8048,32.7458,32.7753,40092.0
2021-11-03 10:35:00,44.44,44.5,44.43,44.48,74293.0,32.768,32.8122,32.7606,32.7974,74293.0
2021-11-03 10:40:00,44.48,44.53,44.48,44.51,36483.0,32.7974,32.8343,32.7974,32.8196,36483.0
2021-11-03 10:45:00,44.51,44.51,44.46,44.47,36818.0,32.8196,32.8196,32.7827,32.7901,36818.0
2021-11-03 10:50:00,44.47,44.47,44.43,44.45,21977.0,32.7901,32.7901,32.7606,32.7753,21977.0
2021-11-03 10:55:00,44.46,44.55,44.45,44.51,84819.0,32.7827,32.8491,32.7753,32.8196,84819.0
2021-11-03 11:00:00,44.5,44.58,44.5,44.54,94007.0,32.8122,32.8712,32.8122,32.8417,94007.0
2021-11-03 11:05:00,44.53,44.58,44.52,44.56,81068.0,32.8343,32.8712,32.8269,32.8564,81068.0
2021-11-03 11:10:00,44.57,44.59,44.55,44.57,58082.0,32.8638,32.8786,32.8491,32.8638,58082.0
2021-11-03 11:15:00,44.57,44.58,44.54,44.56,55126.0,32.8638,32.8712,32.8417,32.8564,55126.0
2021-11-03 11:20:00,44.55,44.66,44.55,44.65,84072.0,32.8491,32.9302,32.8491,32.9228,84072.0
2021-11-03 11:25:00,44.64,44.64,44.55,44.55,42585.0,32.9154,32.9154,32.8491,32.8491,42585.0
2021-11-03 11:30:00,44.55,44.58,44.54,44.58,42697.0,32.8491,32.8712,32.8417,32.8712,42697.0
2021-11-03 11:35:00,44.58,44.63,44.57,44.61,40588.0,32.8712,32.9081,32.8638,32.8933,40588.0
2021-11-03 11:40:00,44.61,44.61,44.56,44.59,53478.0,32.8933,32.8933,32.8564,32.8786,53478.0
2021-11-03 11:45:00,44.59,44.6,44.57,44.6,35726.0,32.8786,32.8859,32.8638,32.8859,35726.0
2021-11-03 11:50:00,44.61,44.63,44.58,44.62,73774.0,32.8933,32.9081,32.8712,32.9007,73774.0
2021-11-03 11:55:00,44.62,44.66,44.6,44.64,67210.0,32.9007,32.9302,32.8859,32.9154,67210.0
2021-11-03 12:00:00,44.64,44.64,44.58,44.59,54867.0,32.9154,32.9154,32.8712,32.8786,54867.0
2021-11-03 12:05:00,44.59,44.61,44.57,44.58,46339.0,32.8786,32.8933,32.8638,32.8712,46339.0
2021-11-03 12:10:00,44.58,44.59,44.57,44.59,31172.0,32.8712,32.8786,32.8638,32.8786,31172.0
2021-11-03 12:15:00,44.58,44.59,44.54,44.55,55815.0,32.8712,32.8786,32.8417,32.8491,55815.0
2021-11-03 12:20:00,44.56,44.57,44.53,44.55,39768.0,32.8564,32.8638,32.8343,32.8491,39768.0
2021-11-03 12:25:00,44.55,44.62,44.55,44.59,84707.0,32.8491,32.9007,32.8491,32.8786,84707.0
2021-11-03 12:30:00,44.59,44.62,44.58,44.62,21271.0,32.8786,32.9007,32.8712,32.9007,21271.0
2021-11-03 12:35:00,44.62,44.62,44.54,44.54,44802.0,32.9007,32.9007,32.8417,32.8417,44802.0
2021-11-03 12:40:00,44.53,44.58,44.49,44.57,163632.0,32.8343,32.8712,32.8048,32.8638,163632.0
2021-11-03 12:45:00,44.57,44.58,44.53,44.55,48634.0,32.8638,32.8712,32.8343,32.8491,48634.0
2021-11-03 12:50:00,44.54,44.58,44.52,44.58,40325.0,32.8417,32.8712,32.8269,32.8712,40325.0
2021-11-03 12:55:00,44.57,44.59,44.53,44.55,59104.0,32.8638,32.8786,32.8343,32.8491,59104.0
2021-11-03 13:00:00,44.55,44.58,44.54,44.54,26894.0,32.8491,32.8712,32.8417,32.8417,26894.0
2021-11-03 13:05:00,44.55,44.57,44.53,44.54,29265.0,32.8491,32.8638,32.8343,32.8417,29265.0
2021-11-03 13:10:00,44.54,44.56,44.53,44.55,25876.0,32.8417,32.8564,32.8343,32.8491,25876.0
2021-11-03 13:15:00,44.55,44.59,44.55,44.57,24760.0,32.8491,32.8786,32.8491,32.8638,24760.0
2021-11-03 13:20:00,44.58,44.58,44.54,44.55,28637.0,32.8712,32.8712,32.8417,32.8491,28637.0
2021-11-03 13:25:00,44.55,44.57,44.54,44.57,23312.0,32.8491,32.8638,32.8417,32.8638,23312.0
2021-11-03 13:30:00,44.57,44.57,44.53,44.54,25349.0,32.8638,32.8638,32.8343,32.8417,25349.0
2021-11-03 13:35:00,44.54,44.55,44.52,44.54,23104.0,32.8417,32.8491,32.8269,32.8417,23104.0
2021-11-03 13:40:00,44.54,44.56,44.53,44.56,33804.0,32.8417,32.8564,32.8343,32.8564,33804.0
2021-11-03 13:45:00,44.55,44.55,44.5,44.51,30922.0,32.8491,32.8491,32.8122,32.8196,30922.0
2021-11-03 13:50:00,44.5,44.51,44.46,44.47,58090.0,32.8122,32.8196,32.7827,32.7901,58090.0
2021-11-03 13:55:00,44.48,44.52,44.47,44.52,23536.0,32.7974,32.8269,32.7901,32.8269,23536.0
2021-11-03 14:00:00,44.52,44.59,44.5,44.57,47457.0,32.8269,32.8786,32.8122,32.8638,47457.0
2021-11-03 14:05:00,44.57,44.58,44.54,44.56,25076.0,32.8638,32.8712,32.8417,32.8564,25076.0
2021-11-03 14:10:00,44.56,44.59,44.54,44.54,42679.0,32.8564,32.8786,32.8417,32.8417,42679.0
2021-11-03 14:15:00,44.54,44.58,44.53,44.58,27639.0,32.8417,32.8712,32.8343,32.8712,27639.0
2021-11-03 14:20:00,44.58,44.65,44.57,44.63,40259.0,32.8712,32.9228,32.8638,32.9081,40259.0
2021-11-03 14:25:00,44.64,44.64,44.56,44.58,33382.0,32.9154,32.9154,32.8564,32.8712,33382.0
2021-11-03 14:30:00,44.58,44.62,44.57,44.6,33234.0,32.8712,32.9007,32.8638,32.8859,33234.0
2021-11-03 14:35:00,44.61,44.63,44.59,44.61,36655.0,32.8933,32.9081,32.8786,32.8933,36655.0
2021-11-03 14:40:00,44.62,44.68,44.6,44.66,72153.0,32.9007,32.9449,32.8859,32.9302,72153.0
2021-11-03 14:45:00,44.66,44.73,44.64,44.73,80081.0,32.9302,32.9818,32.9154,32.9818,80081.0
2021-11-03 14:50:00,44.73,44.78,44.72,44.76,46042.0,32.9818,33.0187,32.9744,33.0039,46042.0
2021-11-03 14:55:00,44.76,44.8,44.71,44.73,101967.0,33.0039,33.0334,32.967,32.9818,101967.0
2021-11-03 15:00:00,44.73,44.75,44.69,44.69,55626.0,32.9818,32.9965,32.9523,32.9523,55626.0
2021-11-03 15:05:00,44.7,44.72,44.67,44.71,45506.0,32.9597,32.9744,32.9375,32.967,45506.0
2021-11-03 15:10:00,44.71,44.73,44.67,44.68,52485.0,32.967,32.9818,32.9375,32.9449,52485.0
2021-11-03 15:15:00,44.68,44.69,44.65,44.66,38395.0,32.9449,32.9523,32.9228,32.9302,38395.0
2021-11-03 15:20:00,44.66,44.7,44.63,44.67,69699.0,32.9302,32.9597,32.9081,32.9375,69699.0
2021-11-03 15:25:00,44.68,44.7,44.67,44.7,51551.0,32.9449,32.9597,32.9375,32.9597,51551.0
2021-11-03 15:30:00,44.71,44.75,44.7,44.75,46491.0,32.967,32.9965,32.9597,32.9965,46491.0
2021-11-03 15:35:00,44.75,44.92,44.74,44.89,249948.0,32.9965,33.1219,32.9892,33.0998,249948.0
2021-11-03 15:40:00,44.89,44.93,44.86,44.93,110176.0,33.0998,33.1293,33.0776,33.1293,110176.0
2021-11-03 15:45:00,44.93,44.95,44.9,44.91,82443.0,33.1293,33.144,33.1071,33.1145,82443.0
2021-11-03 15:50:00,44.91,44.92,44.84,44.88,138023.0,33.1145,33.1219,33.0629,33.0924,138023.0
2021-11-03 15:55:00,44.88,44.97,44.86,44.96,362310.0,33.0924,33.1588,33.0776,33.1514,362310.0
2021-11-04 09:30:00,44.8,44.91,44.55,44.72,218428.0,33.0334,33.1145,32.8491,32.9744,218428.0
2021-11-04 09:35:00,44.72,44.83,44.68,44.78,103641.0,32.9744,33.0555,32.9449,33.0187,103641.0
2021-11-04 09:40:00,44.76,44.78,44.67,44.69,113712.0,33.0039,33.0187,32.9375,32.9523,113712.0
2021-11-04 09:45:00,44.68,44.68,44.52,44.55,93802.0,32.9449,32.9449,32.8269,32.8491,93802.0
2021-11-04 09:50:00,44.55,44.67,44.52,44.66,74191.0,32.8491,32.9375,32.8269,32.9302,74191.0
2021-11-04 09:55:00,44.67,44.69,44.56,44.62,66417.0,32.9375,32.9523,32.8564,32.9007,66417.0
2021-11-04 10:00:00,44.62,44.67,44.58,44.67,75562.0,32.9007,32.9375,32.8712,32.9375,75562.0
2021-11-04 10:05:00,44.67,44.68,44.55,44.56,52165.0,32.9375,32.9449,32.8491,32.8564,52165.0
2021-11-04 10:10:00,44.57,44.6,44.54,44.55,67909.0,32.8638,32.8859,32.8417,32.8491,67909.0
2021-11-04 10:15:00,44.55,44.59,44.51,44.52,50580.0,32.8491,32.8786,32.8196,32.8269,50580.0
2021-11-04 10:20:00,44.52,44.56,44.44,44.45,129742.0,32.8269,32.8564,32.768,32.7753,129742.0
2021-11-04 10:25:00,44.45,44.47,44.42,44.46,77291.0,32.7753,32.7901,32.7532,32.7827,77291.0
2021-11-04 10:30:00,44.46,44.48,44.42,44.42,93098.0,32.7827,32.7974,32.7532,32.7532,93098.0
2021-11-04 10:35:00,44.43,44.48,44.4,44.4,63769.0,32.7606,32.7974,32.7385,32.7385,63769.0
2021-11-04 10:40:00,44.41,44.44,44.37,44.41,69976.0,32.7458,32.768,32.7163,32.7458,69976.0
2021-11-04 10:45:00,44.41,44.48,44.4,44.41,49550.0,32.7458,32.7974,32.7385,32.7458,49550.0
2021-11-04 10:50:00,44.42,44.43,44.39,44.41,35630.0,32.7532,32.7606,32.7311,32.7458,35630.0
2021-11-04 10:55:00,44.41,44.42,44.33,44.34,133327.0,32.7458,32.7532,32.6868,32.6942,133327.0
2021-11-04 11:00:00,44.34,44.35,44.3,44.33,56204.0,32.6942,32.7016,32.6647,32.6868,56204.0
2021-11-04 11:05:00,44.33,44.33,44.26,44.3,89746.0,32.6868,32.6868,32.6352,32.6647,89746.0
2021-11-04 11:10:00,44.3,44.32,44.25,44.29,122545.0,32.6647,32.6795,32.6279,32.6574,122545.0
2021-11-04 11:15:00,44.28,44.28,44.22,44.23,72678.0,32.65,32.65,32.6057,32.6131,72678.0
2021-11-04 11:20:00,44.23,44.26,44.22,44.24,58304.0,32.6131,32.6352,32.6057,32.6205,58304.0
2021-11-04 11:25:00,44.25,44.33,44.22,44.33,163247.0,32.6279,32.6868,32.6057,32.6868,163247.0
2021-11-04 11:30:00,44.32,44.38,44.32,44.35,74336.0,32.6795,32.7237,32.6795,32.7016,74336.0
2021-11-04 11:35:00,44.35,44.35,44.32,44.34,58391.0,32.7016,32.7016,32.6795,32.6942,58391.0
2021-11-04 11:40:00,44.34,44.35,44.31,44.31,53412.0,32.6942,32.7016,32.6721,32.6721,53412.0
2021-11-04 11:45:00,44.32,44.32,44.28,44.29,48791.0,32.6795,32.6795,32.65,32.6574,48791.0
2021-11-04 11:50:00,44.29,44.29,44.24,44.25,46699.0,32.6574,32.6574,32.6205,32.6279,46699.0
2021-11-04 11:55:00,44.25,44.28,44.24,44.27,40914.0,32.6279,32.65,32.6205,32.6426,40914.0
2021-11-04 12:00:00,44.28,44.28,44.24,44.26,36496.0,32.65,32.65,32.6205,32.6352,36496.0
2021-11-04 12:05:00,44.26,44.27,44.23,44.23,38817.0,32.6352,32.6426,32.6131,32.6131,38817.0
2021-11-04 12:10:00,44.23,44.28,44.22,44.27,58009.0,32.6131,32.65,32.6057,32.6426,58009.0
2021-11-04 12:15:00,44.27,44.28,44.22,44.26,50738.0,32.6426,32.65,32.6057,32.6352,50738.0
2021-11-04 12:20:00,44.27,44.31,44.26,44.3,40090.0,32.6426,32.6721,32.6352,32.6647,40090.0
2021-11-04 12:25:00,44.3,44.33,44.29,44.32,33254.0,32.6647,32.6868,32.6574,32.6795,33254.0
2021-11-04 12:30:00,44.33,44.35,44.31,44.34,84026.0,32.6868,32.7016,32.6721,32.6942,84026.0
2021-11-04 12:35:00,44.35,44.37,44.34,44.35,27445.0,32.7016,32.7163,32.6942,32.7016,27445.0
2021-11-04 12:40:00,44.34,44.36,44.32,44.34,51782.0,32.6942,32.709,32.6795,32.6942,51782.0
2021-11-04 12:45:00,44.34,44.37,44.33,44.34,43330.0,32.6942,32.7163,32.6868,32.6942,43330.0
2021-11-04 12:50:00,44.34,44.37,44.34,44.34,26418.0,32.6942,32.7163,32.6942,32.6942,26418.0
2021-11-04 12:55:00,44.34,44.36,44.32,44.34,53072.0,32.6942,32.709,32.6795,32.6942,53072.0
2021-11-04 13:00:00,44.33,44.35,44.28,44.29,53618.0,32.6868,32.7016,32.65,32.6574,53618.0
2021-11-04 13:05:00,44.29,44.3,44.26,44.3,34640.0,32.6574,32.6647,32.6352,32.6647,34640.0
2021-11-04 13:10:00,44.3,44.32,44.29,44.31,68933.0,32.6647,32.6795,32.6574,32.6721,68933.0
2021-11-04 13:15:00,44.3,44.33,44.28,44.32,46937.0,32.6647,32.6868,32.65,32.6795,46937.0
2021-11-04 13:20:00,44.31,44.32,44.28,44.3,35967.0,32.6721,32.6795,32.65,32.6647,35967.0
2021-11-04 13:25:00,44.3,44.32,44.29,44.31,27322.0,32.6647,32.6795,32.6574,32.6721,27322.0
2021-11-04 13:30:00,44.31,44.32,44.29,44.29,34428.0,32.6721,32.6795,32.6574,32.6574,34428.0
2021-11-04 13:35:00,44.3,44.31,44.25,44.3,59488.0,32.6647,32.6721,32.6279,32.6647,59488.0
2021-11-04 13:40:00,44.29,44.36,44.29,44.36,83507.0,32.6574,32.709,32.6574,32.709,83507.0
2021-11-04 13:45:00,44.36,44.42,44.36,44.41,59420.0,32.709,32.7532,32.709,32.7458,59420.0
2021-11-04 13:50:00,44.41,44.42,44.38,44.39,62974.0,32.7458,32.7532,32.7237,32.7311,62974.0
2021-11-04 13:55:00,44.39,44.41,44.38,44.41,28844.0,32.7311,32.7458,32.7237,32.7458,28844.0
2021-11-04 14:00:00,44.41,44.41,44.35,44.36,55297.0,32.7458,32.7458,32.7016,32.709,55297.0
2021-11-04 14:05:00,44.36,44.39,44.34,44.36,46460.0,32.709,32.7311,32.6942,32.709,46460.0
2021-11-04 14:10:00,44.35,44.36,44.31,44.32,34318.0,32.7016,32.709,32.6721,32.6795,34318.0
2021-11-04 14:15:00,44.32,44.33,44.27,44.33,56986.0,32.6795,32.6868,32.6426,32.6868,56986.0
2021-11-04 14:20:00,44.33,44.35,44.3,44.34,43918.0,32.6868,32.7016,32.6647,32.6942,43918.0
2021-11-04 14:25:00,44.34,44.35,44.29,44.3,65242.0,32.6942,32.7016,32.6574,32.6647,65242.0
2021-11-04 14:30:00,44.3,44.32,44.29,44.31,40186.0,32.6647,32.6795,32.6574,32.6721,40186.0
2021-11-04 14:35:00,44.32,44.33,44.27,44.27,46800.0,32.6795,32.6868,32.6426,32.6426,46800.0
2021-11-04 14:40:00,44.27,44.32,44.27,44.31,46352.0,32.6426,32.6795,32.6426,32.6721,46352.0
2021-11-04 14:45:00,44.3,44.33,44.28,44.33,53783.0,32.6647,32.6868,32.65,32.6868,53783.0
2021-11-04 14:50:00,44.32,44.36,44.32,44.36,49390.0,32.6795,32.709,32.6795,32.709,49390.0
2021-11-04 14:55:00,44.37,44.42,44.36,44.41,49230.0,32.7163,32.7532,32.709,32.7458,49230.0
2021-11-04 15:00:00,44.41,44.46,44.41,44.43,60350.0,32.7458,32.7827,32.7458,32.7606,60350.0
2021-11-04 15:05:00,44.42,44.49,44.42,44.48,60788.0,32.7532,32.8048,32.7532,32.7974,60788.0
2021-11-04 15:10:00,44.48,44.52,44.46,44.48,53424.0,32.7974,32.8269,32.7827,32.7974,53424.0
2021-11-04 15:15:00,44.48,44.51,44.48,44.5,66191.0,32.7974,32.8196,32.7974,32.8122,66191.0
2021-11-04 15:20:00,44.51,44.54,44.49,44.51,51961.0,32.8196,32.8417,32.8048,32.8196,51961.0
2021-11-04 15:25:00,44.51,44.53,44.49,44.51,58498.0,32.8196,32.8343,32.8048,32.8196,58498.0
2021-11-04 15:30:00,44.51,44.53,44.5,44.53,57885.0,32.8196,32.8343,32.8122,32.8343,57885.0
2021-11-04 15:35:00,44.53,44.54,44.48,44.52,93577.0,32.8343,32.8417,32.7974,32.8269,93577.0
2021-11-04 15:40:00,44.52,44.53,44.48,44.53,71700.0,32.8269,32.8343,32.7974,32.8343,71700.0
2021-11-04 15:45:00,44.53,44.53,44.45,44.49,85708.0,32.8343,32.8343,32.7753,32.8048,85708.0
2021-11-04 15:50:00,44.49,44.55,44.49,44.55,96026.0,32.8048,32.8491,32.8048,32.8491,96026.0
2021-11-04 15:55:00,44.54,44.63,44.53,44.62,414527.0,32.8417,32.9081,32.8343,32.9007,414527.0
2021-11-05 09:30:00,44.91,45.17,44.91,45.16,305245.0,33.1145,33.3062,33.1145,33.2988,305245.0
2021-11-05 09:35:00,45.14,45.16,44.92,44.99,100177.0,33.2841,33.2988,33.1219,33.1735,100177.0
2021-11-05 09:40:00,45.0,45.12,44.99,45.04,120700.0,33.1809,33.2694,33.1735,33.2104,120700.0
2021-11-05 09:45:00,45.05,45.06,44.92,44.92,93277.0,33.2177,33.2251,33.1219,33.1219,93277.0
2021-11-05 09:50:00,44.93,45.05,44.93,45.03,72977.0,33.1293,33.2177,33.1293,33.203,72977.0
2021-11-05 09:55:00,45.03,45.1,45.01,45.01,70032.0,33.203,33.2546,33.1882,33.1882,70032.0
2021-11-05 10:00:00,45.01,45.09,44.97,45.06,60071.0,33.1882,33.2472,33.1588,33.2251,60071.0
2021-11-05 10:05:00,45.06,45.14,45.03,45.11,75152.0,33.2251,33.2841,33.203,33.262,75152.0
2021-11-05 10:10:00,45.11,45.11,44.98,45.01,52967.0,33.262,33.262,33.1661,33.1882,52967.0
2021-11-05 10:15:00,45.01,45.01,44.94,44.95,39841.0,33.1882,33.1882,33.1366,33.144,39841.0
2021-11-05 10:20:00,44.95,44.98,44.9,44.92,57916.0,33.144,33.1661,33.1071,33.1219,57916.0
2021-11-05 10:25:00,44.91,45.0,44.9,44.97,47034.0,33.1145,33.1809,33.1071,33.1588,47034.0
2021-11-05 10:30:00,44.97,45.02,44.96,44.98,34064.0,33.1588,33.1956,33.1514,33.1661,34064.0
2021-11-05 10:35:00,44.98,45.08,44.98,45.05,42209.0,33.1661,33.2399,33.1661,33.2177,42209.0
2021-11-05 10:40:00,45.05,45.12,45.04,45.1,60887.0,33.2177,33.2694,33.2104,33.2546,60887.0
2021-11-05 10:45:00,45.1,45.16,45.1,45.16,100420.0,33.2546,33.2988,33.2546,33.2988,100420.0
2021-11-05 10:50:00,45.16,45.19,45.15,45.19,59403.0,33.2988,33.321,33.2915,33.321,59403.0
2021-11-05 10:55:00,45.19,45.23,45.18,45.22,92800.0,33.321,33.3505,33.3136,33.3431,92800.0
2021-11-05 11:00:00,45.22,45.26,45.21,45.22,95368.0,33.3431,33.3726,33.3357,33.3431,95368.0
2021-11-05 11:05:00,45.22,45.24,45.19,45.23,46650.0,33.3431,33.3578,33.321,33.3505,46650.0
2021-11-05 11:10:00,45.23,45.26,45.18,45.19,44120.0,33.3505,33.3726,33.3136,33.321,44120.0
2021-11-05 11:15:00,45.18,45.19,45.11,45.11,45248.0,33.3136,33.321,33.262,33.262,45248.0
2021-11-05 11:20:00,45.12,45.12,45.07,45.09,49920.0,33.2694,33.2694,33.2325,33.2472,49920.0
2021-11-05 11:25:00,45.09,45.13,45.08,45.11,40092.0,33.2472,33.2767,33.2399,33.262,40092.0
2021-11-05 11:30:00,45.11,45.14,45.09,45.14,35606.0,33.262,33.2841,33.2472,33.2841,35606.0
2021-11-05 11:35:00,45.14,45.15,45.09,45.13,48397.0,33.2841,33.2915,33.2472,33.2767,48397.0
2021-11-05 11:40:00,45.13,45.13,45.08,45.08,26951.0,33.2767,33.2767,33.2399,33.2399,26951.0
2021-11-05 11:45:00,45.08,45.1,45.04,45.06,57755.0,33.2399,33.2546,33.2104,33.2251,57755.0
2021-11-05 11:50:00,45.05,45.07,45.03,45.06,36496.0,33.2177,33.2325,33.203,33.2251,36496.0
2021-11-05 11:55:00,45.07,45.07,44.98,44.99,52039.0,33.2325,33.2325,33.1661,33.1735,52039.0
2021-11-05 12:00:00,44.99,45.02,44.99,44.99,30239.0,33.1735,33.1956,33.1735,33.1735,30239.0
2021-11-05 12:05:00,45.0,45.04,44.98,45.02,49638.0,33.1809,33.2104,33.1661,33.1956,49638.0
2021-11-05 12:10:00,45.01,45.02,44.97,44.98,44626.0,33.1882,33.1956,33.1588,33.1661,44626.0
2021-11-05 12:15:00,44.98,45.01,44.98,45.01,33941.0,33.1661,33.1882,33.1661,33.1882,33941.0
2021-11-05 12:20:00,45.01,45.02,44.96,44.97,38827.0,33.1882,33.1956,33.1514,33.1588,38827.0
2021-11-05 12:25:00,44.96,45.02,44.95,45.02,40576.0,33.1514,33.1956,33.144,33.1956,40576.0
2021-11-05 12:30:00,45.02,45.03,45.0,45.03,33002.0,33.1956,33.203,33.1809,33.203,33002.0
2021-11-05 12:35:00,45.03,45.09,45.02,45.09,50437.0,33.203,33.2472,33.1956,33.2472,50437.0
2021-11-05 12:40:00,45.08,45.14,45.08,45.11,68912.0,33.2399,33.2841,33.2399,33.262,68912.0
2021-11-05 12:45:00,45.11,45.12,45.09,45.12,40659.0,33.262,33.2694,33.2472,33.2694,40659.0
2021-11-05 12:50:00,45.12,45.19,45.11,45.19,35292.0,33.2694,33.321,33.262,33.321,35292.0
2021-11-05 12:55:00,45.18,45.21,45.16,45.17,39912.0,33.3136,33.3357,33.2988,33.3062,39912.0
2021-11-05 13:00:00,45.16,45.19,45.16,45.18,22428.0,33.2988,33.321,33.2988,33.3136,22428.0
2021-11-05 13:05:00,45.18,45.19,45.08,45.09,60020.0,33.3136,33.321,33.2399,33.2472,60020.0
2021-11-05 13:10:00,45.09,45.12,45.09,45.12,35625.0,33.2472,33.2694,33.2472,33.2694,35625.0
2021-11-05 13:15:00,45.11,45.16,45.11,45.15,28380.0,33.262,33.2988,33.262,33.2915,28380.0
2021-11-05 13:20:00,45.14,45.16,45.11,45.12,37350.0,33.2841,33.2988,33.262,33.2694,37350.0
2021-11-05 13:25:00,45.12,45.12,45.04,45.06,32002.0,33.2694,33.2694,33.2104,33.2251,32002.0
2021-11-05 13:30:00,45.06,45.07,45.03,45.06,33319.0,33.2251,33.2325,33.203,33.2251,33319.0
2021-11-05 13:35:00,45.05,45.07,45.04,45.04,32088.0,33.2177,33.2325,33.2104,33.2104,32088.0
2021-11-05 13:40:00,45.04,45.04,44.98,45.02,50251.0,33.2104,33.2104,33.1661,33.1956,50251.0
2021-11-05 13:45:00,45.01,45.02,44.99,45.0,24853.0,33.1882,33.1956,33.1735,33.1809,24853.0
2021-11-05 13:50:00,45.0,45.03,44.99,45.03,25744.0,33.1809,33.203,33.1735,33.203,25744.0
2021-11-05 13:55:00,45.03,45.04,45.02,45.02,27001.0,33.203,33.2104,33.1956,33.1956,27001.0
2021-11-05 14:00:00,45.01,45.07,45.0,45.05,29341.0,33.1882,33.2325,33.1809,33.2177,29341.0
2021-11-05 14:05:00,45.06,45.1,45.05,45.09,39567.0,33.2251,33.2546,33.2177,33.2472,39567.0
2021-11-05 14:10:00,45.1,45.13,45.08,45.09,55693.0,33.2546,33.2767,33.2399,33.2472,55693.0
2021-11-05 14:15:00,45.09,45.1,45.03,45.04,117569.0,33.2472,33.2546,33.203,33.2104,117569.0
2021-11-05 14:20:00,45.04,45.06,45.03,45.04,51480.0,33.2104,33.2251,33.203,33.2104,51480.0
2021-11-05 14:25:00,45.05,45.05,45.02,45.05,50488.0,33.2177,33.2177,33.1956,33.2177,50488.0
2021-11-05 14:30:00,45.05,45.11,45.04,45.08,42923.0,33.2177,33.262,33.2104,33.2399,42923.0
2021-11-05 14:35:00,45.08,45.1,45.06,45.09,28898.0,33.2399,33.2546,33.2251,33.2472,28898.0
2021-11-05 14:40:00,45.09,45.09,45.05,45.07,26714.0,33.2472,33.2472,33.2177,33.2325,26714.0
2021-11-05 14:45:00,45.06,45.07,45.05,45.07,17574.0,33.2251,33.2325,33.2177,33.2325,17574.0
2021-11-05 14:50:00,45.07,45.08,45.06,45.08,25650.0,33.2325,33.2399,33.2251,33.2399,25650.0
2021-11-05 14:55:00,45.08,45.08,45.03,45.04,29641.0,33.2399,33.2399,33.203,33.2104,29641.0
2021-11-05 15:00:00,45.04,45.1,45.04,45.09,39035.0,33.2104,33.2546,33.2104,33.2472,39035.0
2021-11-05 15:05:00,45.09,45.13,45.09,45.1,37484.0,33.2472,33.2767,33.2472,33.2546,37484.0
2021-11-05 15:10:00,45.11,45.13,45.1,45.13,34818.0,33.262,33.2767,33.2546,33.2767,34818.0
2021-11-05 15:15:00,45.13,45.14,45.1,45.14,33997.0,33.2767,33.2841,33.2546,33.2841,33997.0
2021-11-05 15:20:00,45.14,45.18,45.12,45.16,76735.0,33.2841,33.3136,33.2694,33.2988,76735.0
2021-11-05 15:25:00,45.16,45.16,45.12,45.16,42089.0,33.2988,33.2988,33.2694,33.2988,42089.0
2021-11-05 15:30:00,45.16,45.25,45.15,45.25,63507.0,33.2988,33.3652,33.2915,33.3652,63507.0
2021-11-05 15:35:00,45.25,45.29,45.24,45.25,74869.0,33.3652,33.3947,33.3578,33.3652,74869.0
2021-11-05 15:40:00,45.24,45.25,45.14,45.16,74899.0,33.3578,33.3652,33.2841,33.2988,74899.0
2021-11-05 15:45:00,45.16,45.18,45.14,45.16,56071.0,33.2988,33.3136,33.2841,33.2988,56071.0
2021-11-05 15:50:00,45.16,45.21,45.15,45.16,123461.0,33.2988,33.3357,33.2915,33.2988,123461.0
2021-11-05 15:55:00,45.16,45.22,45.13,45.2,257011.0,33.2988,33.3431,33.2767,33.3283,257011.0
2021-11-08 09:30:00,45.2,45.21,45.08,45.12,209517.0,33.3283,33.3357,33.2399,33.2694,209517.0
2021-11-08 09:35:00,45.11,45.22,45.09,45.2,143948.0,33.262,33.3431,33.2472,33.3283,143948.0
2021-11-08 09:40:00,45.2,45.34,45.17,45.27,67109.0,33.3283,33.4316,33.3062,33.38,67109.0
2021-11-08 09:45:00,45.29,45.36,45.26,45.35,59199.0,33.3947,33.4463,33.3726,33.4389,59199.0
2021-11-08 09:50:00,45.36,45.36,45.26,45.27,124044.0,33.4463,33.4463,33.3726,33.38,124044.0
2021-11-08 09:55:00,45.26,45.35,45.2,45.33,126638.0,33.3726,33.4389,33.3283,33.4242,126638.0
2021-11-08 10:00:00,45.33,45.37,45.3,45.3,71082.0,33.4242,33.4537,33.4021,33.4021,71082.0
2021-11-08 10:05:00,45.3,45.32,45.25,45.31,42667.0,33.4021,33.4168,33.3652,33.4095,42667.0
2021-11-08 10:10:00,45.31,45.34,45.22,45.27,68902.0,33.4095,33.4316,33.3431,33.38,68902.0
2021-11-08 10:15:00,45.27,45.27,45.17,45.23,177079.0,33.38,33.38,33.3062,33.3505,177079.0
2021-11-08 10:20:00,45.23,45.29,45.2,45.2,116926.0,33.3505,33.3947,33.3283,33.3283,116926.0
2021-11-08 10:25:00,45.21,45.23,45.15,45.2,76169.0,33.3357,33.3505,33.2915,33.3283,76169.0
2021-11-08 10:30:00,45.2,45.22,45.14,45.16,63558.0,33.3283,33.3431,33.2841,33.2988,63558.0
2021-11-08 10:35:00,45.16,45.2,45.09,45.09,68509.0,33.2988,33.3283,33.2472,33.2472,68509.0
2021-11-08 10:40:00,45.09,45.12,45.07,45.09,92199.0,33.2472,33.2694,33.2325,33.2472,92199.0
2021-11-08 10:45:00,45.09,45.13,45.06,45.08,53773.0,33.2472,33.2767,33.2251,33.2399,53773.0
2021-11-08 10:50:00,45.09,45.09,45.03,45.04,86177.0,33.2472,33.2472,33.203,33.2104,86177.0
2021-11-08 10:55:00,45.03,45.08,44.99,45.08,125628.0,33.203,33.2399,33.1735,33.2399,125628.0
2021-11-08 11:00:00,45.08,45.1,45.05,45.09,72659.0,33.2399,33.2546,33.2177,33.2472,72659.0
2021-11-08 11:05:00,45.09,45.09,45.03,45.07,113677.0,33.2472,33.2472,33.203,33.2325,113677.0
2021-11-08 11:10:00,45.07,45.09,45.0,45.06,147437.0,33.2325,33.2472,33.1809,33.2251,147437.0
2021-11-08 11:15:00,45.06,45.1,45.05,45.09,60949.0,33.2251,33.2546,33.2177,33.2472,60949.0
2021-11-08 11:20:00,45.08,45.09,45.04,45.05,50154.0,33.2399,33.2472,33.2104,33.2177,50154.0
2021-11-08 11:25:00,45.05,45.11,45.04,45.11,63526.0,33.2177,33.262,33.2104,33.262,63526.0
2021-11-08 11:30:00,45.11,45.19,45.11,45.18,59732.0,33.262,33.321,33.262,33.3136,59732.0
2021-11-08 11:35:00,45.17,45.2,45.17,45.19,39995.0,33.3062,33.3283,33.3062,33.321,39995.0
2021-11-08 11:40:00,45.18,45.22,45.17,45.18,59609.0,33.3136,33.3431,33.3062,33.3136,59609.0
2021-11-08 11:45:00,45.17,45.19,45.12,45.14,46575.0,33.3062,33.321,33.2694,33.2841,46575.0
2021-11-08 11:50:00,45.14,45.15,45.11,45.15,43800.0,33.2841,33.2915,33.262,33.2915,43800.0
2021-11-08 11:55:00,45.15,45.17,45.13,45.16,36931.0,33.2915,33.3062,33.2767,33.2988,36931.0
2021-11-08 12:00:00,45.16,45.18,45.14,45.14,52284.0,33.2988,33.3136,33.2841,33.2841,52284.0
2021-11-08 12:05:00,45.14,45.15,45.09,45.11,35823.0,33.2841,33.2915,33.2472,33.262,35823.0
2021-11-08 12:10:00,45.1,45.14,45.1,45.13,36607.0,33.2546,33.2841,33.2546,33.2767,36607.0
2021-11-08 12:15:00,45.14,45.17,45.13,45.15,36038.0,33.2841,33.3062,33.2767,33.2915,36038.0
2021-11-08 12:20:00,45.16,45.19,45.15,45.16,29749.0,33.2988,33.321,33.2915,33.2988,29749.0
2021-11-08 12:25:00,45.16,45.18,45.15,45.18,18321.0,33.2988,33.3136,33.2915,33.3136,18321.0
2021-11-08 12:30:00,45.17,45.22,45.14,45.19,43034.0,33.3062,33.3431,33.2841,33.321,43034.0
2021-11-08 12:35:00,45.19,45.21,45.19,45.21,34629.0,33.321,33.3357,33.321,33.3357,34629.0
2021-11-08 12:40:00,45.21,45.21,45.14,45.15,55942.0,33.3357,33.3357,33.2841,33.2915,55942.0
2021-11-08 12:45:00,45.14,45.18,45.13,45.15,41805.0,33.2841,33.3136,33.2767,33.2915,41805.0
2021-11-08 12:50:00,45.15,45.18,45.11,45.12,31147.0,33.2915,33.3136,33.262,33.2694,31147.0
2021-11-08 12:55:00,45.11,45.15,45.11,45.13,60563.0,33.262,33.2915,33.262,33.2767,60563.0
2021-11-08 13:00:00,45.13,45.18,45.1,45.16,103276.0,33.2767,33.3136,33.2546,33.2988,103276.0
2021-11-08 13:05:00,45.17,45.17,45.14,45.15,18890.0,33.3062,33.3062,33.2841,33.2915,18890.0
2021-11-08 13:10:00,45.15,45.18,45.14,45.15,30828.0,33.2915,33.3136,33.2841,33.2915,30828.0
2021-11-08 13:15:00,45.14,45.14,45.09,45.09,30892.0,33.2841,33.2841,33.2472,33.2472,30892.0
2021-11-08 13:20:00,45.09,45.15,45.09,45.12,26293.0,33.2472,33.2915,33.2472,33.2694,26293.0
2021-11-08 13:25:00,45.12,45.15,45.11,45.13,27648.0,33.2694,33.2915,33.262,33.2767,27648.0
2021-11-08 13:30:00,45.13,45.14,45.09,45.14,24107.0,33.2767,33.2841,33.2472,33.2841,24107.0
2021-11-08 13:35:00,45.14,45.15,45.07,45.09,49177.0,33.2841,33.2915,33.2325,33.2472,49177.0
2021-11-08 13:40:00,45.09,45.14,45.09,45.14,24950.0,33.2472,33.2841,33.2472,33.2841,24950.0
2021-11-08 13:45:00,45.14,45.14,45.1,45.12,28042.0,33.2841,33.2841,33.2546,33.2694,28042.0
2021-11-08 13:50:00,45.12,45.13,45.1,45.12,30158.0,33.2694,33.2767,33.2546,33.2694,30158.0
2021-11-08 13:55:00,45.12,45.14,45.1,45.11,25743.0,33.2694,33.2841,33.2546,33.262,25743.0
2021-11-08 14:00:00,45.1,45.16,45.09,45.16,48349.0,33.2546,33.2988,33.2472,33.2988,48349.0
2021-11-08 14:05:00,45.16,45.17,45.15,45.16,18492.0,33.2988,33.3062,33.2915,33.2988,18492.0
2021-11-08 14:10:00,45.17,45.17,45.13,45.14,23812.0,33.3062,33.3062,33.2767,33.2841,23812.0
2021-11-08 14:15:00,45.14,45.14,45.09,45.09,27156.0,33.2841,33.2841,33.2472,33.2472,27156.0
2021-11-08 14:20:00,45.09,45.1,45.06,45.07,26290.0,33.2472,33.2546,33.2251,33.2325,26290.0
2021-11-08 14:25:00,45.07,45.07,45.04,45.05,44135.0,33.2325,33.2325,33.2104,33.2177,44135.0
2021-11-08 14:30:00,45.04,45.05,45.04,45.05,57523.0,33.2104,33.2177,33.2104,33.2177,57523.0
2021-11-08 14:35:00,45.05,45.05,45.0,45.01,36170.0,33.2177,33.2177,33.1809,33.1882,36170.0
2021-11-08 14:40:00,45.01,45.02,45.0,45.01,34779.0,33.1882,33.1956,33.1809,33.1882,34779.0
2021-11-08 14:45:00,45.01,45.02,44.98,45.02,67992.0,33.1882,33.1956,33.1661,33.1956,67992.0
2021-11-08 14:50:00,45.01,45.03,45.0,45.02,28709.0,33.1882,33.203,33.1809,33.1956,28709.0
2021-11-08 14:55:00,45.02,45.02,44.98,45.02,34810.0,33.1956,33.1956,33.1661,33.1956,34810.0
2021-11-08 15:00:00,45.02,45.03,45.01,45.02,44319.0,33.1956,33.203,33.1882,33.1956,44319.0
2021-11-08 15:05:00,45.03,45.03,45.01,45.01,36802.0,33.203,33.203,33.1882,33.1882,36802.0
2021-11-08 15:10:00,45.02,45.03,44.98,44.99,52553.0,33.1956,33.203,33.1661,33.1735,52553.0
2021-11-08 15:15:00,44.99,44.99,44.97,44.97,39085.0,33.1735,33.1735,33.1588,33.1588,39085.0
2021-11-08 15:20:00,44.97,44.99,44.95,44.98,58138.0,33.1588,33.1735,33.144,33.1661,58138.0
2021-11-08 15:25:00,44.98,45.0,44.95,44.99,42420.0,33.1661,33.1809,33.144,33.1735,42420.0
2021-11-08 15:30:00,45.0,45.05,44.99,45.05,52998.0,33.1809,33.2177,33.1735,33.2177,52998.0
2021-11-08 15:35:00,45.05,45.09,45.03,45.08,59013.0,33.2177,33.2472,33.203,33.2399,59013.0
2021-11-08 15:40:00,45.08,45.11,45.06,45.11,69979.0,33.2399,33.262,33.2251,33.262,69979.0
2021-11-08 15:45:00,45.11,45.14,45.09,45.1,75745.0,33.262,33.2841,33.2472,33.2546,75745.0
2021-11-08 15:50:00,45.11,45.14,45.09,45.11,100958.0,33.262,33.2841,33.2472,33.262,100958.0
2021-11-08 15:55:00,45.11,45.12,45.06,45.07,173975.0,33.262,33.2694,33.2251,33.2325,173975.0
2021-11-09 09:30:00,45.12,45.14,44.92,44.96,316240.0,33.2694,33.2841,33.1219,33.1514,316240.0
2021-11-09 09:35:00,44.96,45.08,44.82,44.82,131366.0,33.1514,33.2399,33.0481,33.0481,131366.0
2021-11-09 09:40:00,44.83,44.86,44.7,44.81,168994.0,33.0555,33.0776,32.9597,33.0408,168994.0
2021-11-09 09:45:00,44.82,44.82,44.71,44.81,67111.0,33.0481,33.0481,32.967,33.0408,67111.0
2021-11-09 09:50:00,44.81,44.95,44.78,44.91,76185.0,33.0408,33.144,33.0187,33.1145,76185.0
2021-11-09 09:55:00,44.91,44.93,44.85,44.91,60799.0,33.1145,33.1293,33.0703,33.1145,60799.0
2021-11-09 10:00:00,44.91,44.93,44.84,44.88,75717.0,33.1145,33.1293,33.0629,33.0924,75717.0
2021-11-09 10:05:00,44.89,44.91,44.81,44.84,63904.0,33.0998,33.1145,33.0408,33.0629,63904.0
2021-11-09 10:10:00,44.84,44.88,44.77,44.78,52511.0,33.0629,33.0924,33.0113,33.0187,52511.0
2021-11-09 10:15:00,44.78,44.79,44.62,44.63,81344.0,33.0187,33.026,32.9007,32.9081,81344.0
2021-11-09 10:20:00,44.63,44.75,44.61,44.71,50060.0,32.9081,32.9965,32.8933,32.967,50060.0
2021-11-09 10:25:00,44.72,44.74,44.68,44.71,51469.0,32.9744,32.9892,32.9449,32.967,51469.0
2021-11-09 10:30:00,44.7,44.75,44.68,44.72,50840.0,32.9597,32.9965,32.9449,32.9744,50840.0
2021-11-09 10:35:00,44.72,44.76,44.7,44.76,59506.0,32.9744,33.0039,32.9597,33.0039,59506.0
2021-11-09 10:40:00,44.76,44.81,44.74,44.81,42656.0,33.0039,33.0408,32.9892,33.0408,42656.0
2021-11-09 10:45:00,44.8,44.82,44.76,44.8,35087.0,33.0334,33.0481,33.0039,33.0334,35087.0
2021-11-09 10:50:00,44.8,44.86,44.79,44.85,70622.0,33.0334,33.0776,33.026,33.0703,70622.0
2021-11-09 10:55:00,44.84,44.87,44.8,44.8,51736.0,33.0629,33.085,33.0334,33.0334,51736.0
2021-11-09 11:00:00,44.82,44.84,44.77,44.79,60651.0,33.0481,33.0629,33.0113,33.026,60651.0
2021-11-09 11:05:00,44.78,44.81,44.73,44.8,39768.0,33.0187,33.0408,32.9818,33.0334,39768.0
2021-11-09 11:10:00,44.8,44.82,44.69,44.73,58397.0,33.0334,33.0481,32.9523,32.9818,58397.0
2021-11-09 11:15:00,44.73,44.77,44.71,44.75,44005.0,32.9818,33.0113,32.967,32.9965,44005.0
2021-11-09 11:20:00,44.74,44.76,44.71,44.73,38300.0,32.9892,33.0039,32.967,32.9818,38300.0
2021-11-09 11:25:00,44.74,44.8,44.71,44.78,33240.0,32.9892,33.0334,32.967,33.0187,33240.0
2021-11-09 11:30:00,44.79,44.81,44.77,44.79,27226.0,33.026,33.0408,33.0113,33.026,27226.0
2021-11-09 11:35:00,44.79,44.83,44.78,44.82,23033.0,33.026,33.0555,33.0187,33.0481,23033.0
2021-11-09 11:40:00,44.84,44.84,44.81,44.84,29841.0,33.0629,33.0629,33.0408,33.0629,29841.0
2021-11-09 11:45:00,44.84,44.85,44.79,44.8,35091.0,33.0629,33.0703,33.026,33.0334,35091.0
2021-11-09 11:50:00,44.8,44.83,44.78,44.8,29825.0,33.0334,33.0555,33.0187,33.0334,29825.0
2021-11-09 11:55:00,44.8,44.81,44.79,44.8,29528.0,33.0334,33.0408,33.026,33.0334,29528.0
2021-11-09 12:00:00,44.79,44.83,44.78,44.82,36462.0,33.026,33.0555,33.0187,33.0481,36462.0
2021-11-09 12:05:00,44.82,44.83,44.77,44.8,28068.0,33.0481,33.0555,33.0113,33.0334,28068.0
2021-11-09 12:10:00,44.8,44.84,44.79,44.8,21528.0,33.0334,33.0629,33.026,33.0334,21528.0
2021-11-09 12:15:00,44.8,44.84,44.76,44.78,98900.0,33.0334,33.0629,33.0039,33.0187,98900.0
2021-11-09 12:20:00,44.79,44.81,44.44,44.78,870094.0,33.026,33.0408,32.768,33.0187,870094.0
2021-11-09 12:25:00,44.78,44.92,44.71,44.87,169419.0,33.0187,33.1219,32.967,33.085,169419.0
2021-11-09 12:30:00,44.86,44.89,44.84,44.86,62183.0,33.0776,33.0998,33.0629,33.0776,62183.0
2021-11-09 12:35:00,44.85,44.87,44.77,44.84,81020.0,33.0703,33.085,33.0113,33.0629,81020.0
2021-11-09 12:40:00,44.84,44.92,44.82,44.86,109766.0,33.0629,33.1219,33.0481,33.0776,109766.0
2021-11-09 12:45:00,44.86,44.93,44.86,44.91,54950.0,33.0776,33.1293,33.0776,33.1145,54950.0
2021-11-09 12:50:00,44.92,45.03,44.91,44.98,120589.0,33.1219,33.203,33.1145,33.1661,120589.0
2021-11-09 12:55:00,44.98,45.06,44.97,45.05,55253.0,33.1661,33.2251,33.1588,33.2177,55253.0
2021-11-09 13:00:00,45.04,45.11,45.04,45.1,26827.0,33.2104,33.262,33.2104,33.2546,26827.0
2021-11-09 13:05:00,45.11,45.14,45.1,45.14,44783.0,33.262,33.2841,33.2546,33.2841,44783.0
2021-11-09 13:10:00,45.14,45.18,45.13,45.15,38486.0,33.2841,33.3136,33.2767,33.2915,38486.0
2021-11-09 13:15:00,45.15,45.21,45.13,45.15,72036.0,33.2915,33.3357,33.2767,33.2915,72036.0
2021-11-09 13:20:00,45.15,45.21,45.14,45.2,30941.0,33.2915,33.3357,33.2841,33.3283,30941.0
2021-11-09 13:25:00,45.19,45.2,45.12,45.13,43159.0,33.321,33.3283,33.2694,33.2767,43159.0
2021-11-09 13:30:00,45.12,45.13,45.08,45.11,44345.0,33.2694,33.2767,33.2399,33.262,44345.0
2021-11-09 13:35:00,45.11,45.12,45.06,45.09,160415.0,33.262,33.2694,33.2251,33.2472,160415.0
2021-11-09 13:40:00,45.08,45.09,45.04,45.07,31023.0,33.2399,33.2472,33.2104,33.2325,31023.0
2021-11-09 13:45:00,45.07,45.07,45.03,45.04,48193.0,33.2325,33.2325,33.203,33.2104,48193.0
2021-11-09 13:50:00,45.03,45.04,44.99,45.01,60415.0,33.203,33.2104,33.1735,33.1882,60415.0
2021-11-09 13:55:00,45.02,45.09,45.01,45.09,42939.0,33.1956,33.2472,33.1882,33.2472,42939.0
2021-11-09 14:00:00,45.08,45.1,45.03,45.04,42956.0,33.2399,33.2546,33.203,33.2104,42956.0
2021-11-09 14:05:00,45.04,45.05,44.97,44.98,21235.0,33.2104,33.2177,33.1588,33.1661,21235.0
2021-11-09 14:10:00,44.98,44.98,44.96,44.98,30963.0,33.1661,33.1661,33.1514,33.1661,30963.0
2021-11-09 14:15:00,44.98,45.0,44.95,44.98,25213.0,33.1661,33.1809,33.144,33.1661,25213.0
2021-11-09 14:20:00,44.98,44.98,44.94,44.94,28439.0,33.1661,33.1661,33.1366,33.1366,28439.0
2021-11-09 14:25:00,44.94,44.97,44.93,44.94,31959.0,33.1366,33.1588,33.1293,33.1366,31959.0
2021-11-09 14:30:00,44.93,44.94,44.91,44.91,33337.0,33.1293,33.1366,33.1145,33.1145,33337.0
2021-11-09 14:35:00,44.91,44.92,44.87,44.89,55843.0,33.1145,33.1219,33.085,33.0998,55843.0
2021-11-09 14:40:00,44.89,44.94,44.88,44.94,28552.0,33.0998,33.1366,33.0924,33.1366,28552.0
2021-11-09 14:45:00,44.94,44.96,44.93,44.96,27673.0,33.1366,33.1514,33.1293,33.1514,27673.0
2021-11-09 14:50:00,44.95,44.96,44.9,44.9,39759.0,33.144,33.1514,33.1071,33.1071,39759.0
2021-11-09 14:55:00,44.89,44.91,44.89,44.9,52158.0,33.0998,33.1145,33.0998,33.1071,52158.0
2021-11-09 15:00:00,44.9,44.9,44.87,44.88,65144.0,33.1071,33.1071,33.085,33.0924,65144.0
2021-11-09 15:05:00,44.89,44.9,44.87,44.88,61492.0,33.0998,33.1071,33.085,33.0924,61492.0
2021-11-09 15:10:00,44.87,44.88,44.82,44.84,93463.0,33.085,33.0924,33.0481,33.0629,93463.0
2021-11-09 15:15:00,44.84,44.87,44.82,44.83,57518.0,33.0629,33.085,33.0481,33.0555,57518.0
2021-11-09 15:20:00,44.83,44.85,44.81,44.81,88636.0,33.0555,33.0703,33.0408,33.0408,88636.0
2021-11-09 15:25:00,44.8,44.81,44.78,44.79,44264.0,33.0334,33.0408,33.0187,33.026,44264.0
2021-11-09 15:30:00,44.79,44.81,44.73,44.75,150596.0,33.026,33.0408,32.9818,32.9965,150596.0
2021-11-09 15:35:00,44.74,44.75,44.72,44.75,168445.0,32.9892,32.9965,32.9744,32.9965,168445.0
2021-11-09 15:40:00,44.74,44.75,44.68,44.69,169220.0,32.9892,32.9965,32.9449,32.9523,169220.0
2021-11-09 15:45:00,44.7,44.77,44.69,44.72,176768.0,32.9597,33.0113,32.9523,32.9744,176768.0
2021-11-09 15:50:00,44.73,44.77,44.71,44.75,210397.0,32.9818,33.0113,32.967,32.9965,210397.0
2021-11-09 15:55:00,44.75,44.81,44.72,44.81,267580.0,32.9965,33.0408,32.9744,33.0408,267580.0
2021-11-10 09:30:00,44.76,45.09,44.76,44.97,277510.0,33.0039,33.2472,33.0039,33.1588,277510.0
2021-11-10 09:35:00,44.98,45.04,44.92,44.96,82866.0,33.1661,33.2104,33.1219,33.1514,82866.0
2021-11-10 09:40:00,44.97,45.15,44.94,45.04,131769.0,33.1588,33.2915,33.1366,33.2104,131769.0
2021-11-10 09:45:00,45.05,45.13,45.0,45.11,142216.0,33.2177,33.2767,33.1809,33.262,142216.0
2021-11-10 09:50:00,45.12,45.21,45.12,45.15,82379.0,33.2694,33.3357,33.2694,33.2915,82379.0
2021-11-10 09:55:00,45.16,45.16,45.08,45.12,100202.0,33.2988,33.2988,33.2399,33.2694,100202.0
2021-11-10 10:00:00,45.13,45.15,44.95,44.95,67456.0,33.2767,33.2915,33.144,33.144,67456.0
2021-11-10 10:05:00,44.96,44.96,44.85,44.88,179434.0,33.1514,33.1514,33.0703,33.0924,179434.0
2021-11-10 10:10:00,44.87,44.94,44.82,44.85,105169.0,33.085,33.1366,33.0481,33.0703,105169.0
2021-11-10 10:15:00,44.85,44.92,44.84,44.89,53928.0,33.0703,33.1219,33.0629,33.0998,53928.0
2021-11-10 10:20:00,44.9,44.97,44.88,44.96,65786.0,33.1071,33.1588,33.0924,33.1514,65786.0
2021-11-10 10:25:00,44.96,44.97,44.86,44.89,45259.0,33.1514,33.1588,33.0776,33.0998,45259.0
2021-11-10 10:30:00,44.89,44.89,44.82,44.83,51998.0,33.0998,33.0998,33.0481,33.0555,51998.0
2021-11-10 10:35:00,44.83,44.93,44.83,44.92,48759.0,33.0555,33.1293,33.0555,33.1219,48759.0
2021-11-10 10:40:00,44.93,44.93,44.86,44.88,65117.0,33.1293,33.1293,33.0776,33.0924,65117.0
2021-11-10 10:45:00,44.89,44.93,44.89,44.91,41210.0,33.0998,33.1293,33.0998,33.1145,41210.0
2021-11-10 10:50:00,44.92,45.0,44.91,44.99,83246.0,33.1219,33.1809,33.1145,33.1735,83246.0
2021-11-10 10:55:00,44.98,44.98,44.9,44.92,42357.0,33.1661,33.1661,33.1071,33.1219,42357.0
2021-11-10 11:00:00,44.93,45.02,44.91,45.02,47136.0,33.1293,33.1956,33.1145,33.1956,47136.0
2021-11-10 11:05:00,45.03,45.05,45.0,45.01,42182.0,33.203,33.2177,33.1809,33.1882,42182.0
2021-11-10 11:10:00,45.01,45.02,44.96,44.98,49272.0,33.1882,33.1956,33.1514,33.1661,49272.0
2021-11-10 11:15:00,44.98,44.98,44.9,44.9,28595.0,33.1661,33.1661,33.1071,33.1071,28595.0
2021-11-10 11:20:00,44.91,44.94,44.89,44.91,43655.0,33.1145,33.1366,33.0998,33.1145,43655.0
2021-11-10 11:25:00,44.91,44.94,44.87,44.89,47512.0,33.1145,33.1366,33.085,33.0998,47512.0
2021-11-10 11:30:00,44.88,44.9,44.84,44.87,46466.0,33.0924,33.1071,33.0629,33.085,46466.0
2021-11-10 11:35:00,44.88,44.94,44.86,44.94,43353.0,33.0924,33.1366,33.0776,33.1366,43353.0
2021-11-10 11:40:00,44.94,44.97,44.92,44.97,29977.0,33.1366,33.1588,33.1219,33.1588,29977.0
2021-11-10 11:45:00,44.96,45.03,44.95,45.02,41650.0,33.1514,33.203,33.144,33.1956,41650.0
2021-11-10 11:50:00,45.02,45.03,45.0,45.01,38330.0,33.1956,33.203,33.1809,33.1882,38330.0
2021-11-10 11:55:00,45.01,45.02,44.96,45.0,29560.0,33.1882,33.1956,33.1514,33.1809,29560.0
2021-11-10 12:00:00,44.99,45.02,44.99,44.99,29670.0,33.1735,33.1956,33.1735,33.1735,29670.0
2021-11-10 12:05:00,45.0,45.01,44.99,44.99,32923.0,33.1809,33.1882,33.1735,33.1735,32923.0
2021-11-10 12:10:00,44.99,45.0,44.96,44.98,32517.0,33.1735,33.1809,33.1514,33.1661,32517.0
2021-11-10 12:15:00,44.96,44.96,44.93,44.96,26045.0,33.1514,33.1514,33.1293,33.1514,26045.0
2021-11-10 12:20:00,44.96,44.98,44.94,44.95,18293.0,33.1514,33.1661,33.1366,33.144,18293.0
2021-11-10 12:25:00,44.95,44.97,44.93,44.97,22963.0,33.144,33.1588,33.1293,33.1588,22963.0
2021-11-10 12:30:00,44.96,44.97,44.92,44.93,26144.0,33.1514,33.1588,33.1219,33.1293,26144.0
2021-11-10 12:35:00,44.92,44.94,44.84,44.88,63711.0,33.1219,33.1366,33.0629,33.0924,63711.0
2021-11-10 12:40:00,44.89,44.9,44.85,44.87,37925.0,33.0998,33.1071,33.0703,33.085,37925.0
2021-11-10 12:45:00,44.87,44.87,44.81,44.81,35661.0,33.085,33.085,33.0408,33.0408,35661.0
2021-11-10 12:50:00,44.82,44.84,44.8,44.81,58419.0,33.0481,33.0629,33.0334,33.0408,58419.0
2021-11-10 12:55:00,44.82,44.85,44.8,44.8,54664.0,33.0481,33.0703,33.0334,33.0334,54664.0
2021-11-10 13:00:00,44.81,44.82,44.77,44.78,59891.0,33.0408,33.0481,33.0113,33.0187,59891.0
2021-11-10 13:05:00,44.76,44.8,44.75,44.8,77072.0,33.0039,33.0334,32.9965,33.0334,77072.0
2021-11-10 13:10:00,44.8,44.88,44.79,44.88,82973.0,33.0334,33.0924,33.026,33.0924,82973.0
2021-11-10 13:15:00,44.87,44.91,44.85,44.89,74385.0,33.085,33.1145,33.0703,33.0998,74385.0
2021-11-10 13:20:00,44.89,44.89,44.82,44.84,57578.0,33.0998,33.0998,33.0481,33.0629,57578.0
2021-11-10 13:25:00,44.84,44.89,44.82,44.88,50893.0,33.0629,33.0998,33.0481,33.0924,50893.0
2021-11-10 13:30:00,44.88,44.9,44.84,44.87,39914.0,33.0924,33.1071,33.0629,33.085,39914.0
2021-11-10 13:35:00,44.87,44.87,44.81,44.83,38865.0,33.085,33.085,33.0408,33.0555,38865.0
2021-11-10 13:40:00,44.83,44.85,44.81,44.84,22383.0,33.0555,33.0703,33.0408,33.0629,22383.0
2021-11-10 13:45:00,44.85,44.86,44.78,44.79,43259.0,33.0703,33.0776,33.0187,33.026,43259.0
2021-11-10 13:50:00,44.78,44.82,44.77,44.8,59670.0,33.0187,33.0481,33.0113,33.0334,59670.0
2021-11-10 13:55:00,44.79,44.84,44.79,44.82,46455.0,33.026,33.0629,33.026,33.0481,46455.0
2021-11-10 14:00:00,44.81,44.83,44.75,44.77,51903.0,33.0408,33.0555,32.9965,33.0113,51903.0
2021-11-10 14:05:00,44.78,44.83,44.77,44.8,58610.0,33.0187,33.0555,33.0113,33.0334,58610.0
2021-11-10 14:10:00,44.8,44.81,44.77,44.77,50769.0,33.0334,33.0408,33.0113,33.0113,50769.0
2021-11-10 14:15:00,44.78,44.84,44.76,44.79,56522.0,33.0187,33.0629,33.0039,33.026,56522.0
2021-11-10 14:20:00,44.8,44.82,44.77,44.79,55283.0,33.0334,33.0481,33.0113,33.026,55283.0
2021-11-10 14:25:00,44.79,44.81,44.77,44.8,48273.0,33.026,33.0408,33.0113,33.0334,48273.0
2021-11-10 14:30:00,44.79,44.8,44.72,44.73,57441.0,33.026,33.0334,32.9744,32.9818,57441.0
2021-11-10 14:35:00,44.73,44.75,44.71,44.74,71405.0,32.9818,32.9965,32.967,32.9892,71405.0
2021-11-10 14:40:00,44.73,44.76,44.71,44.73,51245.0,32.9818,33.0039,32.967,32.9818,51245.0
2021-11-10 14:45:00,44.73,44.8,44.72,44.77,46218.0,32.9818,33.0334,32.9744,33.0113,46218.0
2021-11-10 14:50:00,44.77,44.8,44.76,44.76,34623.0,33.0113,33.0334,33.0039,33.0039,34623.0
2021-11-10 14:55:00,44.77,44.8,44.74,44.75,38673.0,33.0113,33.0334,32.9892,32.9965,38673.0
2021-11-10 15:00:00,44.74,44.78,44.73,44.73,40292.0,32.9892,33.0187,32.9818,32.9818,40292.0
2021-11-10 15:05:00,44.73,44.77,44.7,44.71,78684.0,32.9818,33.0113,32.9597,32.967,78684.0
2021-11-10 15:10:00,44.71,44.77,44.7,44.77,76043.0,32.967,33.0113,32.9597,33.0113,76043.0
2021-11-10 15:15:00,44.76,44.78,44.74,44.76,45561.0,33.0039,33.0187,32.9892,33.0039,45561.0
2021-11-10 15:20:00,44.76,44.77,44.73,44.73,28716.0,33.0039,33.0113,32.9818,32.9818,28716.0
2021-11-10 15:25:00,44.73,44.76,44.72,44.76,70350.0,32.9818,33.0039,32.9744,33.0039,70350.0
2021-11-10 15:30:00,44.76,44.77,44.71,44.73,56229.0,33.0039,33.0113,32.967,32.9818,56229.0
2021-11-10 15:35:00,44.73,44.73,44.69,44.7,88130.0,32.9818,32.9818,32.9523,32.9597,88130.0
2021-11-10 15:40:00,44.7,44.72,44.67,44.68,71084.0,32.9597,32.9744,32.9375,32.9449,71084.0
2021-11-10 15:45:00,44.68,44.74,44.65,44.73,113479.0,32.9449,32.9892,32.9228,32.9818,113479.0
2021-11-10 15:50:00,44.74,44.79,44.73,44.79,198377.0,32.9892,33.026,32.9818,33.026,198377.0
2021-11-10 15:55:00,44.79,44.79,44.71,44.76,381575.0,33.026,33.026,32.967,33.0039,381575.0
2021-11-11 09:30:00,44.7,44.92,44.7,44.88,218504.0,32.9597,33.1219,32.9597,33.0924,218504.0
2021-11-11 09:35:00,44.87,44.91,44.78,44.84,51612.0,33.085,33.1145,33.0187,33.0629,51612.0
2021-11-11 09:40:00,44.82,44.84,44.75,44.84,70989.0,33.0481,33.0629,32.9965,33.0629,70989.0
2021-11-11 09:45:00,44.82,44.97,44.82,44.88,43897.0,33.0481,33.1588,33.0481,33.0924,43897.0
2021-11-11 09:50:00,44.9,44.93,44.81,44.85,49560.0,33.1071,33.1293,33.0408,33.0703,49560.0
2021-11-11 09:55:00,44.84,44.9,44.84,44.9,42321.0,33.0629,33.1071,33.0629,33.1071,42321.0
2021-11-11 10:00:00,44.89,44.94,44.87,44.92,73794.0,33.0998,33.1366,33.085,33.1219,73794.0
2021-11-11 10:05:00,44.91,44.95,44.9,44.95,60916.0,33.1145,33.144,33.1071,33.144,60916.0
2021-11-11 10:10:00,44.95,45.0,44.93,44.96,33208.0,33.144,33.1809,33.1293,33.1514,33208.0
2021-11-11 10:15:00,44.96,44.97,44.9,44.91,21024.0,33.1514,33.1588,33.1071,33.1145,21024.0
2021-11-11 10:20:00,44.91,44.91,44.86,44.91,29042.0,33.1145,33.1145,33.0776,33.1145,29042.0
2021-11-11 10:25:00,44.91,44.92,44.89,44.89,28274.0,33.1145,33.1219,33.0998,33.0998,28274.0
2021-11-11 10:30:00,44.88,44.92,44.86,44.87,34018.0,33.0924,33.1219,33.0776,33.085,34018.0
2021-11-11 10:35:00,44.86,44.9,44.85,44.9,26211.0,33.0776,33.1071,33.0703,33.1071,26211.0
2021-11-11 10:40:00,44.89,44.92,44.86,44.9,42218.0,33.0998,33.1219,33.0776,33.1071,42218.0
2021-11-11 10:45:00,44.91,44.95,44.9,44.91,39200.0,33.1145,33.144,33.1071,33.1145,39200.0
2021-11-11 10:50:00,44.91,44.94,44.88,44.92,31036.0,33.1145,33.1366,33.0924,33.1219,31036.0
2021-11-11 10:55:00,44.93,44.94,44.91,44.94,23720.0,33.1293,33.1366,33.1145,33.1366,23720.0
2021-11-11 11:00:00,44.94,44.96,44.93,44.96,41217.0,33.1366,33.1514,33.1293,33.1514,41217.0
2021-11-11 11:05:00,44.96,45.0,44.95,44.98,26346.0,33.1514,33.1809,33.144,33.1661,26346.0
2021-11-11 11:10:00,44.98,45.01,44.96,45.0,47610.0,33.1661,33.1882,33.1514,33.1809,47610.0
2021-11-11 11:15:00,45.01,45.01,44.95,44.97,31479.0,33.1882,33.1882,33.144,33.1588,31479.0
2021-11-11 11:20:00,44.97,44.99,44.96,44.98,9985.0,33.1588,33.1735,33.1514,33.1661,9985.0
2021-11-11 11:25:00,44.98,45.0,44.96,44.98,33510.0,33.1661,33.1809,33.1514,33.1661,33510.0
2021-11-11 11:30:00,44.99,45.0,44.94,44.97,18320.0,33.1735,33.1809,33.1366,33.1588,18320.0
2021-11-11 11:35:00,44.97,44.99,44.95,44.98,26286.0,33.1588,33.1735,33.144,33.1661,26286.0
2021-11-11 11:40:00,44.98,44.99,44.95,44.97,20277.0,33.1661,33.1735,33.144,33.1588,20277.0
2021-11-11 11:45:00,44.97,45.0,44.96,44.98,41313.0,33.1588,33.1809,33.1514,33.1661,41313.0
2021-11-11 11:50:00,44.98,45.0,44.97,44.97,13221.0,33.1661,33.1809,33.1588,33.1588,13221.0
2021-11-11 11:55:00,44.98,45.0,44.97,44.99,31261.0,33.1661,33.1809,33.1588,33.1735,31261.0
2021-11-11 12:00:00,45.0,45.04,44.99,45.03,27978.0,33.1809,33.2104,33.1735,33.203,27978.0
2021-11-11 12:05:00,45.02,45.08,45.02,45.06,35164.0,33.1956,33.2399,33.1956,33.2251,35164.0
2021-11-11 12:10:00,45.05,45.08,45.04,45.06,20541.0,33.2177,33.2399,33.2104,33.2251,20541.0
2021-11-11 12:15:00,45.07,45.07,45.05,45.05,20595.0,33.2325,33.2325,33.2177,33.2177,20595.0
2021-11-11 12:20:00,45.05,45.07,45.04,45.05,26224.0,33.2177,33.2325,33.2104,33.2177,26224.0
2021-11-11 12:25:00,45.05,45.1,45.04,45.09,34236.0,33.2177,33.2546,33.2104,33.2472,34236.0
2021-11-11 12:30:00,45.08,45.09,45.06,45.06,39232.0,33.2399,33.2472,33.2251,33.2251,39232.0
2021-11-11 12:35:00,45.06,45.1,45.05,45.07,37176.0,33.2251,33.2546,33.2177,33.2325,37176.0
2021-11-11 12:40:00,45.06,45.07,45.04,45.05,29328.0,33.2251,33.2325,33.2104,33.2177,29328.0
2021-11-11 12:45:00,45.05,45.07,45.04,45.04,24424.0,33.2177,33.2325,33.2104,33.2104,24424.0
2021-11-11 12:50:00,45.04,45.04,45.02,45.03,8505.0,33.2104,33.2104,33.1956,33.203,8505.0
2021-11-11 12:55:00,45.02,45.04,45.01,45.04,20895.0,33.1956,33.2104,33.1882,33.2104,20895.0
2021-11-11 13:00:00,45.04,45.05,45.02,45.04,23751.0,33.2104,33.2177,33.1956,33.2104,23751.0
2021-11-11 13:05:00,45.03,45.03,44.96,44.98,43224.0,33.203,33.203,33.1514,33.1661,43224.0
2021-11-11 13:10:00,44.97,44.99,44.97,44.98,12810.0,33.1588,33.1735,33.1588,33.1661,12810.0
2021-11-11 13:15:00,44.97,45.01,44.97,44.99,28750.0,33.1588,33.1882,33.1588,33.1735,28750.0
2021-11-11 13:20:00,44.99,44.99,44.94,44.94,15287.0,33.1735,33.1735,33.1366,33.1366,15287.0
2021-11-11 13:25:00,44.95,44.97,44.94,44.95,23953.0,33.144,33.1588,33.1366,33.144,23953.0
2021-11-11 13:30:00,44.95,44.96,44.93,44.93,10404.0,33.144,33.1514,33.1293,33.1293,10404.0
2021-11-11 13:35:00,44.93,44.95,44.92,44.94,15334.0,33.1293,33.144,33.1219,33.1366,15334.0
2021-11-11 13:40:00,44.94,44.95,44.93,44.94,27008.0,33.1366,33.144,33.1293,33.1366,27008.0
2021-11-11 13:45:00,44.94,44.94,44.91,44.91,23422.0,33.1366,33.1366,33.1145,33.1145,23422.0
2021-11-11 13:50:00,44.91,44.93,44.91,44.91,19113.0,33.1145,33.1293,33.1145,33.1145,19113.0
2021-11-11 13:55:00,44.92,44.93,44.88,44.89,41513.0,33.1219,33.1293,33.0924,33.0998,41513.0
2021-11-11 14:00:00,44.89,44.91,44.88,44.91,13958.0,33.0998,33.1145,33.0924,33.1145,13958.0
2021-11-11 14:05:00,44.9,44.92,44.89,44.91,16625.0,33.1071,33.1219,33.0998,33.1145,16625.0
2021-11-11 14:10:00,44.92,44.92,44.88,44.91,23330.0,33.1219,33.1219,33.0924,33.1145,23330.0
2021-11-11 14:15:00,44.91,44.94,44.91,44.94,11672.0,33.1145,33.1366,33.1145,33.1366,11672.0
2021-11-11 14:20:00,44.94,44.95,44.92,44.93,26477.0,33.1366,33.144,33.1219,33.1293,26477.0
2021-11-11 14:25:00,44.93,44.94,44.91,44.92,19298.0,33.1293,33.1366,33.1145,33.1219,19298.0
2021-11-11 14:30:00,44.93,44.93,44.91,44.93,21367.0,33.1293,33.1293,33.1145,33.1293,21367.0
2021-11-11 14:35:00,44.93,44.97,44.93,44.96,18208.0,33.1293,33.1588,33.1293,33.1514,18208.0
2021-11-11 14:40:00,44.96,44.98,44.94,44.95,60582.0,33.1514,33.1661,33.1366,33.144,60582.0
2021-11-11 14:45:00,44.95,44.96,44.93,44.94,23616.0,33.144,33.1514,33.1293,33.1366,23616.0
2021-11-11 14:50:00,44.94,44.94,44.92,44.94,18965.0,33.1366,33.1366,33.1219,33.1366,18965.0
2021-11-11 14:55:00,44.94,44.96,44.93,44.94,38139.0,33.1366,33.1514,33.1293,33.1366,38139.0
2021-11-11 15:00:00,44.94,44.94,44.89,44.91,41913.0,33.1366,33.1366,33.0998,33.1145,41913.0
2021-11-11 15:05:00,44.91,44.92,44.91,44.91,19872.0,33.1145,33.1219,33.1145,33.1145,19872.0
2021-11-11 15:10:00,44.92,44.94,44.9,44.92,42013.0,33.1219,33.1366,33.1071,33.1219,42013.0
2021-11-11 15:15:00,44.91,44.93,44.9,44.92,12938.0,33.1145,33.1293,33.1071,33.1219,12938.0
2021-11-11 15:20:00,44.92,44.94,44.92,44.94,36491.0,33.1219,33.1366,33.1219,33.1366,36491.0
2021-11-11 15:25:00,44.94,44.99,44.93,44.95,142961.0,33.1366,33.1735,33.1293,33.144,142961.0
2021-11-11 15:30:00,44.94,44.95,44.91,44.94,49755.0,33.1366,33.144,33.1145,33.1366,49755.0
2021-11-11 15:35:00,44.94,44.94,44.92,44.93,73847.0,33.1366,33.1366,33.1219,33.1293,73847.0
2021-11-11 15:40:00,44.93,44.96,44.93,44.95,71380.0,33.1293,33.1514,33.1293,33.144,71380.0
2021-11-11 15:45:00,44.94,44.97,44.93,44.95,104844.0,33.1366,33.1588,33.1293,33.144,104844.0
2021-11-11 15:50:00,44.95,44.98,44.94,44.96,100957.0,33.144,33.1661,33.1366,33.1514,100957.0
2021-11-11 15:55:00,44.96,44.96,44.89,44.9,252770.0,33.1514,33.1514,33.0998,33.1071,252770.0
2021-11-12 09:30:00,45.09,45.14,44.95,45.11,172919.0,33.2472,33.2841,33.144,33.262,172919.0
2021-11-12 09:35:00,45.09,45.23,45.08,45.22,88961.0,33.2472,33.3505,33.2399,33.3431,88961.0
2021-11-12 09:40:00,45.22,45.33,45.2,45.33,82541.0,33.3431,33.4242,33.3283,33.4242,82541.0
2021-11-12 09:45:00,45.32,45.32,45.25,45.26,53458.0,33.4168,33.4168,33.3652,33.3726,53458.0
2021-11-12 09:50:00,45.28,45.28,45.19,45.23,45384.0,33.3873,33.3873,33.321,33.3505,45384.0
2021-11-12 09:55:00,45.22,45.27,45.22,45.27,32502.0,33.3431,33.38,33.3431,33.38,32502.0
2021-11-12 10:00:00,45.26,45.26,45.19,45.21,29965.0,33.3726,33.3726,33.321,33.3357,29965.0
2021-11-12 10:05:00,45.21,45.25,45.18,45.25,30355.0,33.3357,33.3652,33.3136,33.3652,30355.0
2021-11-12 10:10:00,45.25,45.26,45.18,45.19,33904.0,33.3652,33.3726,33.3136,33.321,33904.0
2021-11-12 10:15:00,45.2,45.24,45.16,45.21,33347.0,33.3283,33.3578,33.2988,33.3357,33347.0
2021-11-12 10:20:00,45.2,45.22,45.17,45.22,54405.0,33.3283,33.3431,33.3062,33.3431,54405.0
2021-11-12 10:25:00,45.21,45.22,45.19,45.19,21297.0,33.3357,33.3431,33.321,33.321,21297.0
2021-11-12 10:30:00,45.2,45.21,45.11,45.13,40422.0,33.3283,33.3357,33.262,33.2767,40422.0
2021-11-12 10:35:00,45.13,45.16,45.12,45.14,35917.0,33.2767,33.2988,33.2694,33.2841,35917.0
2021-11-12 10:40:00,45.15,45.16,45.11,45.12,28100.0,33.2915,33.2988,33.262,33.2694,28100.0
2021-11-12 10:45:00,45.11,45.12,45.09,45.11,20161.0,33.262,33.2694,33.2472,33.262,20161.0
2021-11-12 10:50:00,45.11,45.12,45.07,45.07,29211.0,33.262,33.2694,33.2325,33.2325,29211.0
2021-11-12 10:55:00,45.07,45.12,45.05,45.07,84974.0,33.2325,33.2694,33.2177,33.2325,84974.0
2021-11-12 11:00:00,45.08,45.17,45.07,45.17,63196.0,33.2399,33.3062,33.2325,33.3062,63196.0
2021-11-12 11:05:00,45.17,45.17,45.12,45.16,51919.0,33.3062,33.3062,33.2694,33.2988,51919.0
2021-11-12 11:10:00,45.16,45.19,45.16,45.16,28685.0,33.2988,33.321,33.2988,33.2988,28685.0
2021-11-12 11:15:00,45.16,45.23,45.16,45.23,42193.0,33.2988,33.3505,33.2988,33.3505,42193.0
2021-11-12 11:20:00,45.23,45.25,45.21,45.24,24682.0,33.3505,33.3652,33.3357,33.3578,24682.0
2021-11-12 11:25:00,45.24,45.27,45.21,45.23,20782.0,33.3578,33.38,33.3357,33.3505,20782.0
2021-11-12 11:30:00,45.23,45.23,45.2,45.21,24335.0,33.3505,33.3505,33.3283,33.3357,24335.0
2021-11-12 11:35:00,45.21,45.23,45.2,45.21,38538.0,33.3357,33.3505,33.3283,33.3357,38538.0
2021-11-12 11:40:00,45.21,45.22,45.2,45.21,21592.0,33.3357,33.3431,33.3283,33.3357,21592.0
2021-11-12 11:45:00,45.21,45.21,45.19,45.21,25758.0,33.3357,33.3357,33.321,33.3357,25758.0
2021-11-12 11:50:00,45.21,45.23,45.19,45.22,25114.0,33.3357,33.3505,33.321,33.3431,25114.0
2021-11-12 11:55:00,45.23,45.24,45.21,45.21,26581.0,33.3505,33.3578,33.3357,33.3357,26581.0
2021-11-12 12:00:00,45.21,45.25,45.21,45.22,33078.0,33.3357,33.3652,33.3357,33.3431,33078.0
2021-11-12 12:05:00,45.23,45.23,45.19,45.19,31237.0,33.3505,33.3505,33.321,33.321,31237.0
2021-11-12 12:10:00,45.2,45.2,45.19,45.19,25413.0,33.3283,33.3283,33.321,33.321,25413.0
2021-11-12 12:15:00,45.2,45.2,45.17,45.18,23589.0,33.3283,33.3283,33.3062,33.3136,23589.0
2021-11-12 12:20:00,45.17,45.19,45.16,45.16,21976.0,33.3062,33.321,33.2988,33.2988,21976.0
2021-11-12 12:25:00,45.17,45.18,45.15,45.18,20156.0,33.3062,33.3136,33.2915,33.3136,20156.0
2021-11-12 12:30:00,45.18,45.18,45.14,45.14,25028.0,33.3136,33.3136,33.2841,33.2841,25028.0
2021-11-12 12:35:00,45.14,45.16,45.13,45.14,33258.0,33.2841,33.2988,33.2767,33.2841,33258.0
2021-11-12 12:40:00,45.14,45.14,45.1,45.1,21116.0,33.2841,33.2841,33.2546,33.2546,21116.0
2021-11-12 12:45:00,45.1,45.13,45.1,45.13,29332.0,33.2546,33.2767,33.2546,33.2767,29332.0
2021-11-12 12:50:00,45.12,45.14,45.12,45.14,11674.0,33.2694,33.2841,33.2694,33.2841,11674.0
2021-11-12 12:55:00,45.14,45.15,45.11,45.13,24359.0,33.2841,33.2915,33.262,33.2767,24359.0
2021-11-12 13:00:00,45.13,45.14,45.1,45.12,19670.0,33.2767,33.2841,33.2546,33.2694,19670.0
2021-11-12 13:05:00,45.12,45.13,45.11,45.13,25858.0,33.2694,33.2767,33.262,33.2767,25858.0
2021-11-12 13:10:00,45.13,45.13,45.11,45.13,9500.0,33.2767,33.2767,33.262,33.2767,9500.0
2021-11-12 13:15:00,45.12,45.14,45.11,45.13,25511.0,33.2694,33.2841,33.262,33.2767,25511.0
2021-11-12 13:20:00,45.12,45.13,45.12,45.13,13896.0,33.2694,33.2767,33.2694,33.2767,13896.0
2021-11-12 13:25:00,45.13,45.13,45.07,45.08,28823.0,33.2767,33.2767,33.2325,33.2399,28823.0
2021-11-12 13:30:00,45.09,45.12,45.08,45.12,22097.0,33.2472,33.2694,33.2399,33.2694,22097.0
2021-11-12 13:35:00,45.12,45.13,45.08,45.09,23978.0,33.2694,33.2767,33.2399,33.2472,23978.0
2021-11-12 13:40:00,45.09,45.11,45.08,45.09,25301.0,33.2472,33.262,33.2399,33.2472,25301.0
2021-11-12 13:45:00,45.09,45.11,45.08,45.09,12368.0,33.2472,33.262,33.2399,33.2472,12368.0
2021-11-12 13:50:00,45.09,45.13,45.09,45.12,21356.0,33.2472,33.2767,33.2472,33.2694,21356.0
2021-11-12 13:55:00,45.12,45.14,45.11,45.13,17955.0,33.2694,33.2841,33.262,33.2767,17955.0
2021-11-12 14:00:00,45.13,45.15,45.12,45.14,21580.0,33.2767,33.2915,33.2694,33.2841,21580.0
2021-11-12 14:05:00,45.13,45.14,45.11,45.11,16041.0,33.2767,33.2841,33.262,33.262,16041.0
2021-11-12 14:10:00,45.11,45.13,45.09,45.12,26557.0,33.262,33.2767,33.2472,33.2694,26557.0
2021-11-12 14:15:00,45.12,45.12,44.99,45.05,94497.0,33.2694,33.2694,33.1735,33.2177,94497.0
2021-11-12 14:20:00,45.05,45.08,45.05,45.08,31892.0,33.2177,33.2399,33.2177,33.2399,31892.0
2021-11-12 14:25:00,45.08,45.1,45.07,45.07,17529.0,33.2399,33.2546,33.2325,33.2325,17529.0
2021-11-12 14:30:00,45.08,45.09,45.06,45.07,16935.0,33.2399,33.2472,33.2251,33.2325,16935.0
2021-11-12 14:35:00,45.06,45.08,45.05,45.07,24992.0,33.2251,33.2399,33.2177,33.2325,24992.0
2021-11-12 14:40:00,45.07,45.07,45.06,45.06,13009.0,33.2325,33.2325,33.2251,33.2251,13009.0
2021-11-12 14:45:00,45.07,45.09,45.06,45.09,17551.0,33.2325,33.2472,33.2251,33.2472,17551.0
2021-11-12 14:50:00,45.09,45.1,45.05,45.05,23091.0,33.2472,33.2546,33.2177,33.2177,23091.0
2021-11-12 14:55:00,45.06,45.07,45.01,45.02,23477.0,33.2251,33.2325,33.1882,33.1956,23477.0
2021-11-12 15:00:00,45.02,45.04,44.99,45.0,28409.0,33.1956,33.2104,33.1735,33.1809,28409.0
2021-11-12 15:05:00,45.0,45.01,44.99,45.0,30047.0,33.1809,33.1882,33.1735,33.1809,30047.0
2021-11-12 15:10:00,45.0,45.02,44.98,45.01,30648.0,33.1809,33.1956,33.1661,33.1882,30648.0
2021-11-12 15:15:00,45.01,45.01,44.97,44.98,39204.0,33.1882,33.1882,33.1588,33.1661,39204.0
2021-11-12 15:20:00,44.98,45.0,44.97,45.0,30818.0,33.1661,33.1809,33.1588,33.1809,30818.0
2021-11-12 15:25:00,45.0,45.01,44.97,44.99,47584.0,33.1809,33.1882,33.1588,33.1735,47584.0
2021-11-12 15:30:00,45.0,45.04,44.99,45.04,51956.0,33.1809,33.2104,33.1735,33.2104,51956.0
2021-11-12 15:35:00,45.05,45.06,45.02,45.03,44956.0,33.2177,33.2251,33.1956,33.203,44956.0
2021-11-12 15:40:00,45.02,45.03,44.96,44.97,68029.0,33.1956,33.203,33.1514,33.1588,68029.0
2021-11-12 15:45:00,44.97,44.99,44.9,44.91,144634.0,33.1588,33.1735,33.1071,33.1145,144634.0
2021-11-12 15:50:00,44.92,44.94,44.91,44.93,101618.0,33.1219,33.1366,33.1145,33.1293,101618.0
2021-11-12 15:55:00,44.93,44.94,44.87,44.94,310676.0,33.1293,33.1366,33.085,33.1366,310676.0
2021-11-15 09:30:00,45.03,45.3,45.03,45.2,306945.0,33.203,33.4021,33.203,33.3283,306945.0
2021-11-15 09:35:00,45.19,45.43,45.18,45.36,152564.0,33.321,33.4979,33.3136,33.4463,152564.0
2021-11-15 09:40:00,45.36,45.38,45.24,45.31,59273.0,33.4463,33.4611,33.3578,33.4095,59273.0
2021-11-15 09:45:00,45.3,45.31,45.2,45.22,108244.0,33.4021,33.4095,33.3283,33.3431,108244.0
2021-11-15 09:50:00,45.22,45.29,45.21,45.27,63403.0,33.3431,33.3947,33.3357,33.38,63403.0
2021-11-15 09:55:00,45.27,45.32,45.26,45.29,44703.0,33.38,33.4168,33.3726,33.3947,44703.0
2021-11-15 10:00:00,45.3,45.3,45.2,45.25,47133.0,33.4021,33.4021,33.3283,33.3652,47133.0
2021-11-15 10:05:00,45.25,45.31,45.24,45.28,53597.0,33.3652,33.4095,33.3578,33.3873,53597.0
2021-11-15 10:10:00,45.27,45.29,45.2,45.23,46773.0,33.38,33.3947,33.3283,33.3505,46773.0
2021-11-15 10:15:00,45.24,45.25,45.22,45.24,155860.0,33.3578,33.3652,33.3431,33.3578,155860.0
2021-11-15 10:20:00,45.24,45.26,45.22,45.23,138258.0,33.3578,33.3726,33.3431,33.3505,138258.0
2021-11-15 10:25:00,45.23,45.25,45.23,45.23,65643.0,33.3505,33.3652,33.3505,33.3505,65643.0
2021-11-15 10:30:00,45.23,45.25,45.21,45.22,67959.0,33.3505,33.3652,33.3357,33.3431,67959.0
2021-11-15 10:35:00,45.23,45.25,45.21,45.25,32885.0,33.3505,33.3652,33.3357,33.3652,32885.0
2021-11-15 10:40:00,45.25,45.3,45.22,45.3,118810.0,33.3652,33.4021,33.3431,33.4021,118810.0
2021-11-15 10:45:00,45.3,45.33,45.27,45.32,46869.0,33.4021,33.4242,33.38,33.4168,46869.0
2021-11-15 10:50:00,45.32,45.39,45.31,45.38,80564.0,33.4168,33.4684,33.4095,33.4611,80564.0
2021-11-15 10:55:00,45.39,45.4,45.32,45.33,56961.0,33.4684,33.4758,33.4168,33.4242,56961.0
2021-11-15 11:00:00,45.33,45.38,45.32,45.35,39296.0,33.4242,33.4611,33.4168,33.4389,39296.0
2021-11-15 11:05:00,45.36,45.38,45.34,45.38,31039.0,33.4463,33.4611,33.4316,33.4611,31039.0
2021-11-15 11:10:00,45.37,45.41,45.35,45.37,52644.0,33.4537,33.4832,33.4389,33.4537,52644.0
2021-11-15 11:15:00,45.36,45.38,45.35,45.36,28624.0,33.4463,33.4611,33.4389,33.4463,28624.0
2021-11-15 11:20:00,45.37,45.38,45.33,45.33,57010.0,33.4537,33.4611,33.4242,33.4242,57010.0
2021-11-15 11:25:00,45.34,45.34,45.25,45.26,49818.0,33.4316,33.4316,33.3652,33.3726,49818.0
2021-11-15 11:30:00,45.26,45.26,45.23,45.26,63841.0,33.3726,33.3726,33.3505,33.3726,63841.0
2021-11-15 11:35:00,45.25,45.25,45.19,45.21,41269.0,33.3652,33.3652,33.321,33.3357,41269.0
2021-11-15 11:40:00,45.2,45.22,45.15,45.16,29680.0,33.3283,33.3431,33.2915,33.2988,29680.0
2021-11-15 11:45:00,45.16,45.19,45.15,45.18,41678.0,33.2988,33.321,33.2915,33.3136,41678.0
2021-11-15 11:50:00,45.19,45.19,45.15,45.16,37691.0,33.321,33.321,33.2915,33.2988,37691.0
2021-11-15 11:55:00,45.15,45.33,45.15,45.29,154070.0,33.2915,33.4242,33.2915,33.3947,154070.0
2021-11-15 12:00:00,45.29,45.33,45.13,45.16,278451.0,33.3947,33.4242,33.2767,33.2988,278451.0
2021-11-15 12:05:00,45.15,45.19,45.05,45.12,179354.0,33.2915,33.321,33.2177,33.2694,179354.0
2021-11-15 12:10:00,45.12,45.21,45.12,45.21,46553.0,33.2694,33.3357,33.2694,33.3357,46553.0
2021-11-15 12:15:00,45.21,45.22,45.15,45.17,28877.0,33.3357,33.3431,33.2915,33.3062,28877.0
2021-11-15 12:20:00,45.16,45.22,45.16,45.22,54028.0,33.2988,33.3431,33.2988,33.3431,54028.0
2021-11-15 12:25:00,45.22,45.23,45.19,45.21,25593.0,33.3431,33.3505,33.321,33.3357,25593.0
2021-11-15 12:30:00,45.21,45.25,45.19,45.21,35694.0,33.3357,33.3652,33.321,33.3357,35694.0
2021-11-15 12:35:00,45.22,45.22,45.17,45.2,89773.0,33.3431,33.3431,33.3062,33.3283,89773.0
2021-11-15 12:40:00,45.19,45.2,45.15,45.19,51521.0,33.321,33.3283,33.2915,33.321,51521.0
2021-11-15 12:45:00,45.19,45.22,45.18,45.18,17035.0,33.321,33.3431,33.3136,33.3136,17035.0
2021-11-15 12:50:00,45.19,45.21,45.16,45.21,41304.0,33.321,33.3357,33.2988,33.3357,41304.0
2021-11-15 12:55:00,45.22,45.25,45.2,45.2,29659.0,33.3431,33.3652,33.3283,33.3283,29659.0
2021-11-15 13:00:00,45.2,45.21,45.18,45.19,27512.0,33.3283,33.3357,33.3136,33.321,27512.0
2021-11-15 13:05:00,45.19,45.2,45.17,45.2,19186.0,33.321,33.3283,33.3062,33.3283,19186.0
2021-11-15 13:10:00,45.19,45.2,45.16,45.19,51838.0,33.321,33.3283,33.2988,33.321,51838.0
2021-11-15 13:15:00,45.19,45.19,45.16,45.16,63790.0,33.321,33.321,33.2988,33.2988,63790.0
2021-11-15 13:20:00,45.16,45.17,45.12,45.15,75662.0,33.2988,33.3062,33.2694,33.2915,75662.0
2021-11-15 13:25:00,45.16,45.16,45.14,45.14,31371.0,33.2988,33.2988,33.2841,33.2841,31371.0
2021-11-15 13:30:00,45.15,45.16,45.12,45.12,25475.0,33.2915,33.2988,33.2694,33.2694,25475.0
2021-11-15 13:35:00,45.12,45.14,45.12,45.14,32556.0,33.2694,33.2841,33.2694,33.2841,32556.0
2021-11-15 13:40:00,45.14,45.14,45.11,45.12,27660.0,33.2841,33.2841,33.262,33.2694,27660.0
2021-11-15 13:45:00,45.11,45.15,45.11,45.13,27122.0,33.262,33.2915,33.262,33.2767,27122.0
2021-11-15 13:50:00,45.13,45.16,45.12,45.16,26341.0,33.2767,33.2988,33.2694,33.2988,26341.0
2021-11-15 13:55:00,45.16,45.2,45.15,45.19,52381.0,33.2988,33.3283,33.2915,33.321,52381.0
2021-11-15 14:00:00,45.18,45.21,45.16,45.19,40926.0,33.3136,33.3357,33.2988,33.321,40926.0
2021-11-15 14:05:00,45.2,45.21,45.16,45.2,35566.0,33.3283,33.3357,33.2988,33.3283,35566.0
2021-11-15 14:10:00,45.2,45.21,45.17,45.19,26601.0,33.3283,33.3357,33.3062,33.321,26601.0
2021-11-15 14:15:00,45.19,45.19,45.15,45.19,49926.0,33.321,33.321,33.2915,33.321,49926.0
2021-11-15 14:20:00,45.18,45.2,45.18,45.2,25322.0,33.3136,33.3283,33.3136,33.3283,25322.0
2021-11-15 14:25:00,45.2,45.2,45.16,45.16,46779.0,33.3283,33.3283,33.2988,33.2988,46779.0
2021-11-15 14:30:00,45.16,45.17,45.12,45.15,54336.0,33.2988,33.3062,33.2694,33.2915,54336.0
2021-11-15 14:35:00,45.15,45.15,45.12,45.15,28307.0,33.2915,33.2915,33.2694,33.2915,28307.0
2021-11-15 14:40:00,45.14,45.14,45.11,45.12,41000.0,33.2841,33.2841,33.262,33.2694,41000.0
2021-11-15 14:45:00,45.11,45.12,45.07,45.08,38324.0,33.262,33.2694,33.2325,33.2399,38324.0
2021-11-15 14:50:00,45.08,45.09,45.06,45.08,31240.0,33.2399,33.2472,33.2251,33.2399,31240.0
2021-11-15 14:55:00,45.08,45.1,45.07,45.08,23428.0,33.2399,33.2546,33.2325,33.2399,23428.0
2021-11-15 15:00:00,45.08,45.08,45.06,45.07,24709.0,33.2399,33.2399,33.2251,33.2325,24709.0
2021-11-15 15:05:00,45.07,45.08,45.05,45.06,39255.0,33.2325,33.2399,33.2177,33.2251,39255.0
2021-11-15 15:10:00,45.05,45.07,45.03,45.04,31030.0,33.2177,33.2325,33.203,33.2104,31030.0
2021-11-15 15:15:00,45.04,45.09,45.03,45.07,36019.0,33.2104,33.2472,33.203,33.2325,36019.0
2021-11-15 15:20:00,45.07,45.11,45.05,45.11,48688.0,33.2325,33.262,33.2177,33.262,48688.0
2021-11-15 15:25:00,45.11,45.14,45.1,45.14,53059.0,33.262,33.2841,33.2546,33.2841,53059.0
2021-11-15 15:30:00,45.14,45.17,45.13,45.14,57426.0,33.2841,33.3062,33.2767,33.2841,57426.0
2021-11-15 15:35:00,45.14,45.14,45.08,45.09,70111.0,33.2841,33.2841,33.2399,33.2472,70111.0
2021-11-15 15:40:00,45.09,45.13,45.08,45.09,44708.0,33.2472,33.2767,33.2399,33.2472,44708.0
2021-11-15 15:45:00,45.09,45.12,45.08,45.11,55325.0,33.2472,33.2694,33.2399,33.262,55325.0
2021-11-15 15:50:00,45.11,45.13,45.08,45.12,83246.0,33.262,33.2767,33.2399,33.2694,83246.0
2021-11-15 15:55:00,45.11,45.22,45.1,45.2,269455.0,33.262,33.3431,33.2546,33.3283,269455.0
2021-11-16 09:30:00,45.14,45.27,45.13,45.19,227827.0,33.2841,33.38,33.2767,33.321,227827.0
2021-11-16 09:35:00,45.18,45.23,45.12,45.18,139839.0,33.3136,33.3505,33.2694,33.3136,139839.0
2021-11-16 09:40:00,45.18,45.26,45.09,45.22,129036.0,33.3136,33.3726,33.2472,33.3431,129036.0
2021-11-16 09:45:00,45.22,45.23,45.12,45.18,70372.0,33.3431,33.3505,33.2694,33.3136,70372.0
2021-11-16 09:50:00,45.19,45.25,45.15,45.19,58214.0,33.321,33.3652,33.2915,33.321,58214.0
2021-11-16 09:55:00,45.19,45.21,45.07,45.08,178420.0,33.321,33.3357,33.2325,33.2399,178420.0
2021-11-16 10:00:00,45.07,45.09,45.01,45.02,51411.0,33.2325,33.2472,33.1882,33.1956,51411.0
2021-11-16 10:05:00,45.02,45.08,45.02,45.05,141296.0,33.1956,33.2399,33.1956,33.2177,141296.0
2021-11-16 10:10:00,45.05,45.07,45.01,45.07,70251.0,33.2177,33.2325,33.1882,33.2325,70251.0
2021-11-16 10:15:00,45.07,45.12,45.05,45.05,59931.0,33.2325,33.2694,33.2177,33.2177,59931.0
2021-11-16 10:20:00,45.05,45.08,45.03,45.05,55571.0,33.2177,33.2399,33.203,33.2177,55571.0
2021-11-16 10:25:00,45.06,45.11,45.05,45.09,43490.0,33.2251,33.262,33.2177,33.2472,43490.0
2021-11-16 10:30:00,45.09,45.12,45.02,45.03,37390.0,33.2472,33.2694,33.1956,33.203,37390.0
2021-11-16 10:35:00,45.03,45.03,44.93,44.96,223856.0,33.203,33.203,33.1293,33.1514,223856.0
2021-11-16 10:40:00,44.96,44.98,44.92,44.93,41928.0,33.1514,33.1661,33.1219,33.1293,41928.0
2021-11-16 10:45:00,44.94,44.97,44.9,44.9,72999.0,33.1366,33.1588,33.1071,33.1071,72999.0
2021-11-16 10:50:00,44.9,44.91,44.83,44.84,80922.0,33.1071,33.1145,33.0555,33.0629,80922.0
2021-11-16 10:55:00,44.84,44.87,44.81,44.82,95080.0,33.0629,33.085,33.0408,33.0481,95080.0
2021-11-16 11:00:00,44.81,44.83,44.78,44.8,120449.0,33.0408,33.0555,33.0187,33.0334,120449.0
2021-11-16 11:05:00,44.8,44.8,44.73,44.8,98497.0,33.0334,33.0334,32.9818,33.0334,98497.0
2021-11-16 11:10:00,44.8,44.8,44.72,44.78,99969.0,33.0334,33.0334,32.9744,33.0187,99969.0
2021-11-16 11:15:00,44.77,44.79,44.74,44.74,66649.0,33.0113,33.026,32.9892,32.9892,66649.0
2021-11-16 11:20:00,44.74,44.79,44.72,44.73,93637.0,32.9892,33.026,32.9744,32.9818,93637.0
2021-11-16 11:25:00,44.73,44.76,44.69,44.7,74273.0,32.9818,33.0039,32.9523,32.9597,74273.0
2021-11-16 11:30:00,44.69,44.69,44.61,44.66,71135.0,32.9523,32.9523,32.8933,32.9302,71135.0
2021-11-16 11:35:00,44.65,44.68,44.63,44.66,62044.0,32.9228,32.9449,32.9081,32.9302,62044.0
2021-11-16 11:40:00,44.65,44.68,44.65,44.65,52843.0,32.9228,32.9449,32.9228,32.9228,52843.0
2021-11-16 11:45:00,44.66,44.67,44.62,44.64,48313.0,32.9302,32.9375,32.9007,32.9154,48313.0
2021-11-16 11:50:00,44.64,44.65,44.48,44.59,352470.0,32.9154,32.9228,32.7974,32.8786,352470.0
2021-11-16 11:55:00,44.59,44.59,44.42,44.44,278856.0,32.8786,32.8786,32.7532,32.768,278856.0
2021-11-16 12:00:00,44.45,44.5,44.41,44.48,168505.0,32.7753,32.8122,32.7458,32.7974,168505.0
2021-11-16 12:05:00,44.48,44.5,44.42,44.43,68002.0,32.7974,32.8122,32.7532,32.7606,68002.0
2021-11-16 12:10:00,44.43,44.43,44.31,44.32,109752.0,32.7606,32.7606,32.6721,32.6795,109752.0
2021-11-16 12:15:00,44.33,44.38,44.3,44.37,87683.0,32.6868,32.7237,32.6647,32.7163,87683.0
2021-11-16 12:20:00,44.37,44.44,44.36,44.44,88174.0,32.7163,32.768,32.709,32.768,88174.0
2021-11-16 12:25:00,44.44,44.47,44.43,44.47,40648.0,32.768,32.7901,32.7606,32.7901,40648.0
2021-11-16 12:30:00,44.48,44.5,44.46,44.5,45968.0,32.7974,32.8122,32.7827,32.8122,45968.0
2021-11-16 12:35:00,44.5,44.55,44.47,44.55,59448.0,32.8122,32.8491,32.7901,32.8491,59448.0
2021-11-16 12:40:00,44.55,44.58,44.54,44.57,57045.0,32.8491,32.8712,32.8417,32.8638,57045.0
2021-11-16 12:45:00,44.57,44.58,44.56,44.57,28888.0,32.8638,32.8712,32.8564,32.8638,28888.0
2021-11-16 12:50:00,44.57,44.59,44.53,44.53,41823.0,32.8638,32.8786,32.8343,32.8343,41823.0
2021-11-16 12:55:00,44.54,44.57,44.47,44.47,38677.0,32.8417,32.8638,32.7901,32.7901,38677.0
2021-11-16 13:00:00,44.48,44.52,44.47,44.48,46869.0,32.7974,32.8269,32.7901,32.7974,46869.0
2021-11-16 13:05:00,44.48,44.54,44.48,44.53,61962.0,32.7974,32.8417,32.7974,32.8343,61962.0
2021-11-16 13:10:00,44.52,44.55,44.52,44.55,50647.0,32.8269,32.8491,32.8269,32.8491,50647.0
2021-11-16 13:15:00,44.55,44.57,44.53,44.55,41792.0,32.8491,32.8638,32.8343,32.8491,41792.0
2021-11-16 13:20:00,44.55,44.61,44.54,44.61,49678.0,32.8491,32.8933,32.8417,32.8933,49678.0
2021-11-16 13:25:00,44.61,44.64,44.59,44.63,29521.0,32.8933,32.9154,32.8786,32.9081,29521.0
2021-11-16 13:30:00,44.63,44.66,44.63,44.66,41617.0,32.9081,32.9302,32.9081,32.9302,41617.0
2021-11-16 13:35:00,44.66,44.71,44.65,44.71,37167.0,32.9302,32.967,32.9228,32.967,37167.0
2021-11-16 13:40:00,44.71,44.72,44.7,44.71,41387.0,32.967,32.9744,32.9597,32.967,41387.0
2021-11-16 13:45:00,44.72,44.72,44.64,44.65,48471.0,32.9744,32.9744,32.9154,32.9228,48471.0
2021-11-16 13:50:00,44.65,44.69,44.64,44.67,43675.0,32.9228,32.9523,32.9154,32.9375,43675.0
2021-11-16 13:55:00,44.67,44.67,44.62,44.63,45831.0,32.9375,32.9375,32.9007,32.9081,45831.0
2021-11-16 14:00:00,44.64,44.68,44.64,44.66,24622.0,32.9154,32.9449,32.9154,32.9302,24622.0
2021-11-16 14:05:00,44.66,44.7,44.64,44.7,53659.0,32.9302,32.9597,32.9154,32.9597,53659.0
2021-11-16 14:10:00,44.7,44.7,44.66,44.66,38581.0,32.9597,32.9597,32.9302,32.9302,38581.0
2021-11-16 14:15:00,44.66,44.71,44.66,44.7,32656.0,32.9302,32.967,32.9302,32.9597,32656.0
2021-11-16 14:20:00,44.7,44.72,44.68,44.69,49951.0,32.9597,32.9744,32.9449,32.9523,49951.0
2021-11-16 14:25:00,44.69,44.76,44.68,44.76,27749.0,32.9523,33.0039,32.9449,33.0039,27749.0
2021-11-16 14:30:00,44.75,44.76,44.71,44.72,34760.0,32.9965,33.0039,32.967,32.9744,34760.0
2021-11-16 14:35:00,44.73,44.78,44.69,44.76,78162.0,32.9818,33.0187,32.9523,33.0039,78162.0
2021-11-16 14:40:00,44.76,44.76,44.71,44.74,42649.0,33.0039,33.0039,32.967,32.9892,42649.0
2021-11-16 14:45:00,44.74,44.76,44.73,44.75,52712.0,32.9892,33.0039,32.9818,32.9965,52712.0
2021-11-16 14:50:00,44.75,44.75,44.71,44.73,46484.0,32.9965,32.9965,32.967,32.9818,46484.0
2021-11-16 14:55:00,44.72,44.76,44.72,44.76,50816.0,32.9744,33.0039,32.9744,33.0039,50816.0
2021-11-16 15:00:00,44.76,44.78,44.71,44.72,40610.0,33.0039,33.0187,32.967,32.9744,40610.0
2021-11-16 15:05:00,44.72,44.72,44.69,44.71,30720.0,32.9744,32.9744,32.9523,32.967,30720.0
2021-11-16 15:10:00,44.7,44.72,44.69,44.69,36890.0,32.9597,32.9744,32.9523,32.9523,36890.0
2021-11-16 15:15:00,44.69,44.71,44.67,44.7,35807.0,32.9523,32.967,32.9375,32.9597,35807.0
2021-11-16 15:20:00,44.7,44.72,44.68,44.68,57654.0,32.9597,32.9744,32.9449,32.9449,57654.0
2021-11-16 15:25:00,44.69,44.7,44.66,44.66,50101.0,32.9523,32.9597,32.9302,32.9302,50101.0
2021-11-16 15:30:00,44.66,44.67,44.61,44.61,61525.0,32.9302,32.9375,32.8933,32.8933,61525.0
2021-11-16 15:35:00,44.61,44.62,44.55,44.56,85399.0,32.8933,32.9007,32.8491,32.8564,85399.0
2021-11-16 15:40:00,44.56,44.61,44.55,44.55,83982.0,32.8564,32.8933,32.8491,32.8491,83982.0
2021-11-16 15:45:00,44.55,44.58,44.5,44.51,119261.0,32.8491,32.8712,32.8122,32.8196,119261.0
2021-11-16 15:50:00,44.51,44.54,44.49,44.53,137219.0,32.8196,32.8417,32.8048,32.8343,137219.0
2021-11-16 15:55:00,44.53,44.55,44.4,44.46,714619.0,32.8343,32.8491,32.7385,32.7827,714619.0
2021-11-17 09:30:00,44.44,44.73,44.38,44.68,277612.0,32.768,32.9818,32.7237,32.9449,277612.0
2021-11-17 09:35:00,44.68,44.73,44.61,44.68,49604.0,32.9449,32.9818,32.8933,32.9449,49604.0
2021-11-17 09:40:00,44.67,44.72,44.59,44.7,102863.0,32.9375,32.9744,32.8786,32.9597,102863.0
2021-11-17 09:45:00,44.71,44.77,44.64,44.66,93607.0,32.967,33.0113,32.9154,32.9302,93607.0
2021-11-17 09:50:00,44.66,44.75,44.63,44.72,55344.0,32.9302,32.9965,32.9081,32.9744,55344.0
2021-11-17 09:55:00,44.72,44.73,44.63,44.69,79858.0,32.9744,32.9818,32.9081,32.9523,79858.0
2021-11-17 10:00:00,44.68,44.7,44.63,44.66,75234.0,32.9449,32.9597,32.9081,32.9302,75234.0
2021-11-17 10:05:00,44.65,44.66,44.55,44.56,39789.0,32.9228,32.9302,32.8491,32.8564,39789.0
2021-11-17 10:10:00,44.57,44.57,44.51,44.53,32535.0,32.8638,32.8638,32.8196,32.8343,32535.0
2021-11-17 10:15:00,44.53,44.53,44.4,44.44,50527.0,32.8343,32.8343,32.7385,32.768,50527.0
2021-11-17 10:20:00,44.45,44.46,44.41,44.44,59056.0,32.7753,32.7827,32.7458,32.768,59056.0
2021-11-17 10:25:00,44.45,44.48,44.43,44.45,50201.0,32.7753,32.7974,32.7606,32.7753,50201.0
2021-11-17 10:30:00,44.45,44.49,44.43,44.47,27091.0,32.7753,32.8048,32.7606,32.7901,27091.0
2021-11-17 10:35:00,44.47,44.49,44.43,44.43,40019.0,32.7901,32.8048,32.7606,32.7606,40019.0
2021-11-17 10:40:00,44.43,44.45,44.41,44.44,53383.0,32.7606,32.7753,32.7458,32.768,53383.0
2021-11-17 10:45:00,44.44,44.48,44.39,44.39,39956.0,32.768,32.7974,32.7311,32.7311,39956.0
2021-11-17 10:50:00,44.39,44.41,44.37,44.37,35198.0,32.7311,32.7458,32.7163,32.7163,35198.0
2021-11-17 10:55:00,44.38,44.42,44.36,44.38,48143.0,32.7237,32.7532,32.709,32.7237,48143.0
2021-11-17 11:00:00,44.38,44.41,44.37,44.4,43692.0,32.7237,32.7458,32.7163,32.7385,43692.0
2021-11-17 11:05:00,44.4,44.42,44.39,44.4,31562.0,32.7385,32.7532,32.7311,32.7385,31562.0
2021-11-17 11:10:00,44.39,44.39,44.36,44.36,31879.0,32.7311,32.7311,32.709,32.709,31879.0
2021-11-17 11:15:00,44.36,44.37,44.32,44.34,44166.0,32.709,32.7163,32.6795,32.6942,44166.0
2021-11-17 11:20:00,44.33,44.39,44.33,44.35,69347.0,32.6868,32.7311,32.6868,32.7016,69347.0
2021-11-17 11:25:00,44.36,44.38,44.35,44.37,37151.0,32.709,32.7237,32.7016,32.7163,37151.0
2021-11-17 11:30:00,44.37,44.42,44.37,44.39,49190.0,32.7163,32.7532,32.7163,32.7311,49190.0
2021-11-17 11:35:00,44.38,44.38,44.36,44.38,28521.0,32.7237,32.7237,32.709,32.7237,28521.0
2021-11-17 11:40:00,44.38,44.39,44.37,44.38,63947.0,32.7237,32.7311,32.7163,32.7237,63947.0
2021-11-17 11:45:00,44.38,44.39,44.37,44.39,23434.0,32.7237,32.7311,32.7163,32.7311,23434.0
2021-11-17 11:50:00,44.39,44.4,44.35,44.36,51566.0,32.7311,32.7385,32.7016,32.709,51566.0
2021-11-17 11:55:00,44.37,44.39,44.36,44.36,39846.0,32.7163,32.7311,32.709,32.709,39846.0
2021-11-17 12:00:00,44.37,44.37,44.33,44.37,56108.0,32.7163,32.7163,32.6868,32.7163,56108.0
2021-11-17 12:05:00,44.37,44.37,44.3,44.31,41434.0,32.7163,32.7163,32.6647,32.6721,41434.0
2021-11-17 12:10:00,44.3,44.31,44.27,44.27,67396.0,32.6647,32.6721,32.6426,32.6426,67396.0
2021-11-17 12:15:00,44.28,44.32,44.27,44.32,41118.0,32.65,32.6795,32.6426,32.6795,41118.0
2021-11-17 12:20:00,44.32,44.34,44.31,44.34,38880.0,32.6795,32.6942,32.6721,32.6942,38880.0
2021-11-17 12:25:00,44.34,44.37,44.33,44.36,54346.0,32.6942,32.7163,32.6868,32.709,54346.0
2021-11-17 12:30:00,44.35,44.35,44.3,44.33,52439.0,32.7016,32.7016,32.6647,32.6868,52439.0
2021-11-17 12:35:00,44.33,44.34,44.3,44.3,24124.0,32.6868,32.6942,32.6647,32.6647,24124.0
2021-11-17 12:40:00,44.31,44.31,44.27,44.28,35982.0,32.6721,32.6721,32.6426,32.65,35982.0
2021-11-17 12:45:00,44.29,44.34,44.27,44.33,54445.0,32.6574,32.6942,32.6426,32.6868,54445.0
2021-11-17 12:50:00,44.33,44.41,44.32,44.39,50360.0,32.6868,32.7458,32.6795,32.7311,50360.0
2021-11-17 12:55:00,44.39,44.44,44.37,44.43,58958.0,32.7311,32.768,32.7163,32.7606,58958.0
2021-11-17 13:00:00,44.43,44.48,44.41,44.45,61728.0,32.7606,32.7974,32.7458,32.7753,61728.0
2021-11-17 13:05:00,44.45,44.5,44.44,44.49,38159.0,32.7753,32.8122,32.768,32.8048,38159.0
2021-11-17 13:10:00,44.49,44.5,44.48,44.48,55181.0,32.8048,32.8122,32.7974,32.7974,55181.0
2021-11-17 13:15:00,44.48,44.49,44.43,44.44,31595.0,32.7974,32.8048,32.7606,32.768,31595.0
2021-11-17 13:20:00,44.44,44.44,44.42,44.43,14131.0,32.768,32.768,32.7532,32.7606,14131.0
2021-11-17 13:25:00,44.43,44.45,44.38,44.38,33431.0,32.7606,32.7753,32.7237,32.7237,33431.0
2021-11-17 13:30:00,44.38,44.4,44.37,44.4,27506.0,32.7237,32.7385,32.7163,32.7385,27506.0
2021-11-17 13:35:00,44.4,44.43,44.4,44.43,33182.0,32.7385,32.7606,32.7385,32.7606,33182.0
2021-11-17 13:40:00,44.43,44.43,44.37,44.37,26740.0,32.7606,32.7606,32.7163,32.7163,26740.0
2021-11-17 13:45:00,44.38,44.38,44.36,44.36,17089.0,32.7237,32.7237,32.709,32.709,17089.0
2021-11-17 13:50:00,44.37,44.38,44.35,44.37,27905.0,32.7163,32.7237,32.7016,32.7163,27905.0
2021-11-17 13:55:00,44.38,44.39,44.37,44.38,28562.0,32.7237,32.7311,32.7163,32.7237,28562.0
2021-11-17 14:00:00,44.38,44.4,44.37,44.39,34005.0,32.7237,32.7385,32.7163,32.7311,34005.0
2021-11-17 14:05:00,44.39,44.39,44.35,44.36,23442.0,32.7311,32.7311,32.7016,32.709,23442.0
2021-11-17 14:10:00,44.36,44.37,44.35,44.36,31574.0,32.709,32.7163,32.7016,32.709,31574.0
2021-11-17 14:15:00,44.36,44.37,44.35,44.36,25042.0,32.709,32.7163,32.7016,32.709,25042.0
2021-11-17 14:20:00,44.36,44.36,44.32,44.33,48783.0,32.709,32.709,32.6795,32.6868,48783.0
2021-11-17 14:25:00,44.34,44.36,44.31,44.32,50092.0,32.6942,32.709,32.6721,32.6795,50092.0
2021-11-17 14:30:00,44.32,44.32,44.25,44.26,48828.0,32.6795,32.6795,32.6279,32.6352,48828.0
2021-11-17 14:35:00,44.25,44.26,44.2,44.24,936726.0,32.6279,32.6352,32.591,32.6205,936726.0
2021-11-17 14:40:00,44.23,44.29,44.23,44.27,67573.0,32.6131,32.6574,32.6131,32.6426,67573.0
2021-11-17 14:45:00,44.26,44.31,44.26,44.29,49264.0,32.6352,32.6721,32.6352,32.6574,49264.0
2021-11-17 14:50:00,44.29,44.3,44.25,44.27,57989.0,32.6574,32.6647,32.6279,32.6426,57989.0
2021-11-17 14:55:00,44.27,44.29,44.26,44.27,33118.0,32.6426,32.6574,32.6352,32.6426,33118.0
2021-11-17 15:00:00,44.27,44.29,44.26,44.29,77114.0,32.6426,32.6574,32.6352,32.6574,77114.0
2021-11-17 15:05:00,44.29,44.37,44.28,44.37,94913.0,32.6574,32.7163,32.65,32.7163,94913.0
2021-11-17 15:10:00,44.37,44.42,44.34,44.35,149332.0,32.7163,32.7532,32.6942,32.7016,149332.0
2021-11-17 15:15:00,44.36,44.39,44.34,44.37,83126.0,32.709,32.7311,32.6942,32.7163,83126.0
2021-11-17 15:20:00,44.37,44.4,44.36,44.39,68202.0,32.7163,32.7385,32.709,32.7311,68202.0
2021-11-17 15:25:00,44.39,44.39,44.36,44.37,58529.0,32.7311,32.7311,32.709,32.7163,58529.0
2021-11-17 15:30:00,44.37,44.41,44.32,44.41,95036.0,32.7163,32.7458,32.6795,32.7458,95036.0
2021-11-17 15:35:00,44.41,44.42,44.38,44.39,88196.0,32.7458,32.7532,32.7237,32.7311,88196.0
2021-11-17 15:40:00,44.39,44.41,44.36,44.4,74164.0,32.7311,32.7458,32.709,32.7385,74164.0
2021-11-17 15:45:00,44.41,44.43,44.37,44.38,96126.0,32.7458,32.7606,32.7163,32.7237,96126.0
2021-11-17 15:50:00,44.38,44.41,44.36,44.4,112524.0,32.7237,32.7458,32.709,32.7385,112524.0
2021-11-17 15:55:00,44.41,44.44,44.35,44.43,311720.0,32.7458,32.768,32.7016,32.7606,311720.0
2021-11-18 09:30:00,44.34,44.39,44.18,44.27,190416.0,32.6942,32.7311,32.5762,32.6426,190416.0
2021-11-18 09:35:00,44.26,44.27,44.19,44.2,63848.0,32.6352,32.6426,32.5836,32.591,63848.0
2021-11-18 09:40:00,44.19,44.23,44.15,44.21,79067.0,32.5836,32.6131,32.5541,32.5984,79067.0
2021-11-18 09:45:00,44.22,44.25,44.16,44.22,67424.0,32.6057,32.6279,32.5615,32.6057,67424.0
2021-11-18 09:50:00,44.22,44.22,44.17,44.19,61052.0,32.6057,32.6057,32.5689,32.5836,61052.0
2021-11-18 09:55:00,44.19,44.19,44.13,44.13,53289.0,32.5836,32.5836,32.5394,32.5394,53289.0
2021-11-18 10:00:00,44.13,44.14,44.09,44.11,70216.0,32.5394,32.5467,32.5099,32.5246,70216.0
2021-11-18 10:05:00,44.11,44.11,44.08,44.1,41051.0,32.5246,32.5246,32.5025,32.5173,41051.0
2021-11-18 10:10:00,44.09,44.11,44.05,44.06,48984.0,32.5099,32.5246,32.4804,32.4878,48984.0
2021-11-18 10:15:00,44.05,44.08,44.04,44.06,61995.0,32.4804,32.5025,32.473,32.4878,61995.0
2021-11-18 10:20:00,44.06,44.1,44.04,44.06,73038.0,32.4878,32.5173,32.473,32.4878,73038.0
2021-11-18 10:25:00,44.05,44.06,44.01,44.05,72303.0,32.4804,32.4878,32.4509,32.4804,72303.0
2021-11-18 10:30:00,44.04,44.06,44.02,44.03,41291.0,32.473,32.4878,32.4583,32.4656,41291.0
2021-11-18 10:35:00,44.04,44.07,44.03,44.05,50434.0,32.473,32.4951,32.4656,32.4804,50434.0
2021-11-18 10:40:00,44.05,44.11,44.05,44.11,69876.0,32.4804,32.5246,32.4804,32.5246,69876.0
2021-11-18 10:45:00,44.1,44.11,44.05,44.06,47167.0,32.5173,32.5246,32.4804,32.4878,47167.0
2021-11-18 10:50:00,44.06,44.11,44.05,44.1,58823.0,32.4878,32.5246,32.4804,32.5173,58823.0
2021-11-18 10:55:00,44.11,44.12,44.1,44.11,28498.0,32.5246,32.532,32.5173,32.5246,28498.0
2021-11-18 11:00:00,44.11,44.17,44.11,44.14,55440.0,32.5246,32.5689,32.5246,32.5467,55440.0
2021-11-18 11:05:00,44.15,44.16,44.1,44.11,29315.0,32.5541,32.5615,32.5173,32.5246,29315.0
2021-11-18 11:10:00,44.1,44.13,44.09,44.1,28412.0,32.5173,32.5394,32.5099,32.5173,28412.0
2021-11-18 11:15:00,44.11,44.11,44.05,44.05,36607.0,32.5246,32.5246,32.4804,32.4804,36607.0
2021-11-18 11:20:00,44.05,44.09,44.05,44.05,33916.0,32.4804,32.5099,32.4804,32.4804,33916.0
2021-11-18 11:25:00,44.05,44.08,44.04,44.05,37421.0,32.4804,32.5025,32.473,32.4804,37421.0
2021-11-18 11:30:00,44.05,44.1,44.04,44.07,37838.0,32.4804,32.5173,32.473,32.4951,37838.0
2021-11-18 11:35:00,44.06,44.1,44.05,44.09,33678.0,32.4878,32.5173,32.4804,32.5099,33678.0
2021-11-18 11:40:00,44.09,44.09,43.97,43.98,190407.0,32.5099,32.5099,32.4214,32.4288,190407.0
2021-11-18 11:45:00,43.98,44.0,43.94,43.94,70697.0,32.4288,32.4435,32.3993,32.3993,70697.0
2021-11-18 11:50:00,43.94,43.95,43.92,43.93,40579.0,32.3993,32.4067,32.3845,32.3919,40579.0
2021-11-18 11:55:00,43.92,43.93,43.89,43.92,60227.0,32.3845,32.3919,32.3624,32.3845,60227.0
2021-11-18 12:00:00,43.92,43.97,43.91,43.96,29122.0,32.3845,32.4214,32.3772,32.414,29122.0
2021-11-18 12:05:00,43.96,43.97,43.91,43.91,49469.0,32.414,32.4214,32.3772,32.3772,49469.0
2021-11-18 12:10:00,43.91,43.93,43.9,43.92,52159.0,32.3772,32.3919,32.3698,32.3845,52159.0
2021-11-18 12:15:00,43.93,43.95,43.91,43.92,43822.0,32.3919,32.4067,32.3772,32.3845,43822.0
2021-11-18 12:20:00,43.93,43.96,43.9,43.96,40888.0,32.3919,32.414,32.3698,32.414,40888.0
2021-11-18 12:25:00,43.96,43.99,43.95,43.96,80720.0,32.414,32.4361,32.4067,32.414,80720.0
2021-11-18 12:30:00,43.96,44.0,43.95,43.97,59608.0,32.414,32.4435,32.4067,32.4214,59608.0
2021-11-18 12:35:00,43.96,43.97,43.92,43.93,32518.0,32.414,32.4214,32.3845,32.3919,32518.0
2021-11-18 12:40:00,43.93,43.93,43.92,43.92,17442.0,32.3919,32.3919,32.3845,32.3845,17442.0
2021-11-18 12:45:00,43.93,43.93,43.9,43.91,72045.0,32.3919,32.3919,32.3698,32.3772,72045.0
2021-11-18 12:50:00,43.91,43.94,43.88,43.89,60939.0,32.3772,32.3993,32.355,32.3624,60939.0
2021-11-18 12:55:00,43.89,43.9,43.87,43.88,74126.0,32.3624,32.3698,32.3477,32.355,74126.0
2021-11-18 13:00:00,43.87,43.88,43.85,43.87,48694.0,32.3477,32.355,32.3329,32.3477,48694.0
2021-11-18 13:05:00,43.86,43.88,43.85,43.85,29796.0,32.3403,32.355,32.3329,32.3329,29796.0
2021-11-18 13:10:00,43.85,43.85,43.82,43.84,55247.0,32.3329,32.3329,32.3108,32.3255,55247.0
2021-11-18 13:15:00,43.84,43.84,43.79,43.82,116333.0,32.3255,32.3255,32.2887,32.3108,116333.0
2021-11-18 13:20:00,43.82,43.83,43.8,43.81,36419.0,32.3108,32.3182,32.296,32.3034,36419.0
2021-11-18 13:25:00,43.8,43.87,43.8,43.87,31574.0,32.296,32.3477,32.296,32.3477,31574.0
2021-11-18 13:30:00,43.87,43.88,43.85,43.86,21941.0,32.3477,32.355,32.3329,32.3403,21941.0
2021-11-18 13:35:00,43.85,43.92,43.84,43.91,28384.0,32.3329,32.3845,32.3255,32.3772,28384.0
2021-11-18 13:40:00,43.91,43.93,43.9,43.92,43858.0,32.3772,32.3919,32.3698,32.3845,43858.0
2021-11-18 13:45:00,43.93,43.97,43.9,43.97,40973.0,32.3919,32.4214,32.3698,32.4214,40973.0
2021-11-18 13:50:00,43.96,43.97,43.93,43.97,29847.0,32.414,32.4214,32.3919,32.4214,29847.0
2021-11-18 13:55:00,43.97,43.97,43.93,43.94,22496.0,32.4214,32.4214,32.3919,32.3993,22496.0
2021-11-18 14:00:00,43.95,44.01,43.94,43.97,54326.0,32.4067,32.4509,32.3993,32.4214,54326.0
2021-11-18 14:05:00,43.97,43.98,43.92,43.94,30073.0,32.4214,32.4288,32.3845,32.3993,30073.0
2021-11-18 14:10:00,43.94,43.94,43.9,43.91,38674.0,32.3993,32.3993,32.3698,32.3772,38674.0
2021-11-18 14:15:00,43.91,43.92,43.87,43.87,50875.0,32.3772,32.3845,32.3477,32.3477,50875.0
2021-11-18 14:20:00,43.86,43.89,43.85,43.87,51122.0,32.3403,32.3624,32.3329,32.3477,51122.0
2021-11-18 14:25:00,43.87,43.95,43.86,43.94,96262.0,32.3477,32.4067,32.3403,32.3993,96262.0
2021-11-18 14:30:00,43.93,43.96,43.93,43.95,40308.0,32.3919,32.414,32.3919,32.4067,40308.0
2021-11-18 14:35:00,43.95,43.96,43.92,43.95,24945.0,32.4067,32.414,32.3845,32.4067,24945.0
2021-11-18 14:40:00,43.95,43.96,43.92,43.94,38832.0,32.4067,32.414,32.3845,32.3993,38832.0
2021-11-18 14:45:00,43.94,43.96,43.93,43.95,27380.0,32.3993,32.414,32.3919,32.4067,27380.0
2021-11-18 14:50:00,43.95,43.97,43.94,43.97,33681.0,32.4067,32.4214,32.3993,32.4214,33681.0
2021-11-18 14:55:00,43.96,43.98,43.95,43.98,39404.0,32.414,32.4288,32.4067,32.4288,39404.0
2021-11-18 15:00:00,43.98,44.0,43.95,43.98,52923.0,32.4288,32.4435,32.4067,32.4288,52923.0
2021-11-18 15:05:00,43.99,44.0,43.98,43.98,43115.0,32.4361,32.4435,32.4288,32.4288,43115.0
2021-11-18 15:10:00,43.99,44.0,43.94,43.94,51306.0,32.4361,32.4435,32.3993,32.3993,51306.0
2021-11-18 15:15:00,43.94,43.94,43.88,43.9,40057.0,32.3993,32.3993,32.355,32.3698,40057.0
2021-11-18 15:20:00,43.89,43.92,43.89,43.92,46380.0,32.3624,32.3845,32.3624,32.3845,46380.0
2021-11-18 15:25:00,43.91,43.97,43.91,43.96,47471.0,32.3772,32.4214,32.3772,32.414,47471.0
2021-11-18 15:30:00,43.97,43.98,43.91,43.96,87126.0,32.4214,32.4288,32.3772,32.414,87126.0
2021-11-18 15:35:00,43.96,43.97,43.93,43.94,121038.0,32.414,32.4214,32.3919,32.3993,121038.0
2021-11-18 15:40:00,43.95,44.01,43.94,43.96,108839.0,32.4067,32.4509,32.3993,32.414,108839.0
2021-11-18 15:45:00,43.96,44.01,43.95,43.98,111482.0,32.414,32.4509,32.4067,32.4288,111482.0
2021-11-18 15:50:00,43.98,44.0,43.92,43.93,174480.0,32.4288,32.4435,32.3845,32.3919,174480.0
2021-11-18 15:55:00,43.94,44.02,43.88,44.01,413797.0,32.3993,32.4583,32.355,32.4509,413797.0
2021-11-19 09:30:00,43.9,43.92,43.69,43.73,570471.0,32.3698,32.3845,32.2149,32.2444,570471.0
2021-11-19 09:35:00,43.74,43.74,43.58,43.67,106591.0,32.2518,32.2518,32.1338,32.2002,106591.0
2021-11-19 09:40:00,43.66,43.77,43.66,43.74,79323.0,32.1928,32.2739,32.1928,32.2518,79323.0
2021-11-19 09:45:00,43.74,43.79,43.67,43.67,103002.0,32.2518,32.2887,32.2002,32.2002,103002.0
2021-11-19 09:50:00,43.67,43.67,43.58,43.62,73363.0,32.2002,32.2002,32.1338,32.1633,73363.0
2021-11-19 09:55:00,43.62,43.69,43.61,43.69,53134.0,32.1633,32.2149,32.156,32.2149,53134.0
2021-11-19 10:00:00,43.69,43.71,43.57,43.58,95369.0,32.2149,32.2297,32.1265,32.1338,95369.0
2021-11-19 10:05:00,43.58,43.64,43.56,43.63,72149.0,32.1338,32.1781,32.1191,32.1707,72149.0
2021-11-19 10:10:00,43.64,43.71,43.62,43.71,67344.0,32.1781,32.2297,32.1633,32.2297,67344.0
2021-11-19 10:15:00,43.71,43.73,43.65,43.72,65110.0,32.2297,32.2444,32.1854,32.2371,65110.0
2021-11-19 10:20:00,43.73,43.73,43.63,43.66,73385.0,32.2444,32.2444,32.1707,32.1928,73385.0
2021-11-19 10:25:00,43.66,43.68,43.64,43.66,54898.0,32.1928,32.2076,32.1781,32.1928,54898.0
2021-11-19 10:30:00,43.65,43.72,43.64,43.68,41065.0,32.1854,32.2371,32.1781,32.2076,41065.0
2021-11-19 10:35:00,43.68,43.73,43.65,43.69,76104.0,32.2076,32.2444,32.1854,32.2149,76104.0
2021-11-19 10:40:00,43.68,43.69,43.65,43.66,31030.0,32.2076,32.2149,32.1854,32.1928,31030.0
2021-11-19 10:45:00,43.67,43.73,43.65,43.73,34296.0,32.2002,32.2444,32.1854,32.2444,34296.0
2021-11-19 10:50:00,43.73,43.73,43.65,43.66,47009.0,32.2444,32.2444,32.1854,32.1928,47009.0
2021-11-19 10:55:00,43.66,43.7,43.62,43.64,57853.0,32.1928,32.2223,32.1633,32.1781,57853.0
2021-11-19 11:00:00,43.63,43.67,43.6,43.66,57085.0,32.1707,32.2002,32.1486,32.1928,57085.0
2021-11-19 11:05:00,43.67,43.69,43.66,43.69,47865.0,32.2002,32.2149,32.1928,32.2149,47865.0
2021-11-19 11:10:00,43.7,43.72,43.66,43.69,48735.0,32.2223,32.2371,32.1928,32.2149,48735.0
2021-11-19 11:15:00,43.68,43.72,43.68,43.72,52484.0,32.2076,32.2371,32.2076,32.2371,52484.0
2021-11-19 11:20:00,43.72,43.73,43.69,43.7,28755.0,32.2371,32.2444,32.2149,32.2223,28755.0
2021-11-19 11:25:00,43.69,43.72,43.68,43.72,67786.0,32.2149,32.2371,32.2076,32.2371,67786.0
2021-11-19 11:30:00,43.71,43.72,43.68,43.69,66568.0,32.2297,32.2371,32.2076,32.2149,66568.0
2021-11-19 11:35:00,43.69,43.69,43.61,43.62,55578.0,32.2149,32.2149,32.156,32.1633,55578.0
2021-11-19 11:40:00,43.62,43.62,43.56,43.56,53423.0,32.1633,32.1633,32.1191,32.1191,53423.0
2021-11-19 11:45:00,43.57,43.57,43.44,43.47,173949.0,32.1265,32.1265,32.0306,32.0527,173949.0
2021-11-19 11:50:00,43.46,43.5,43.43,43.48,77723.0,32.0453,32.0748,32.0232,32.0601,77723.0
2021-11-19 11:55:00,43.48,43.51,43.44,43.45,60464.0,32.0601,32.0822,32.0306,32.038,60464.0
2021-11-19 12:00:00,43.45,43.48,43.39,43.41,100169.0,32.038,32.0601,31.9937,32.0085,100169.0
2021-11-19 12:05:00,43.41,43.43,43.4,43.43,55946.0,32.0085,32.0232,32.0011,32.0232,55946.0
2021-11-19 12:10:00,43.43,43.48,43.41,43.46,52447.0,32.0232,32.0601,32.0085,32.0453,52447.0
2021-11-19 12:15:00,43.46,43.46,43.41,43.42,40916.0,32.0453,32.0453,32.0085,32.0159,40916.0
2021-11-19 12:20:00,43.42,43.43,43.4,43.43,25250.0,32.0159,32.0232,32.0011,32.0232,25250.0
2021-11-19 12:25:00,43.43,43.46,43.4,43.46,53446.0,32.0232,32.0453,32.0011,32.0453,53446.0
2021-11-19 12:30:00,43.45,43.47,43.42,43.43,46266.0,32.038,32.0527,32.0159,32.0232,46266.0
2021-11-19 12:35:00,43.43,43.45,43.41,43.44,45676.0,32.0232,32.038,32.0085,32.0306,45676.0
2021-11-19 12:40:00,43.44,43.47,43.43,43.47,34222.0,32.0306,32.0527,32.0232,32.0527,34222.0
2021-11-19 12:45:00,43.47,43.47,43.44,43.46,29558.0,32.0527,32.0527,32.0306,32.0453,29558.0
2021-11-19 12:50:00,43.46,43.49,43.44,43.48,51187.0,32.0453,32.0675,32.0306,32.0601,51187.0
2021-11-19 12:55:00,43.48,43.51,43.47,43.49,45095.0,32.0601,32.0822,32.0527,32.0675,45095.0
2021-11-19 13:00:00,43.49,43.5,43.47,43.49,34851.0,32.0675,32.0748,32.0527,32.0675,34851.0
2021-11-19 13:05:00,43.49,43.51,43.47,43.49,40256.0,32.0675,32.0822,32.0527,32.0675,40256.0
2021-11-19 13:10:00,43.49,43.51,43.43,43.44,55084.0,32.0675,32.0822,32.0232,32.0306,55084.0
2021-11-19 13:15:00,43.44,43.46,43.41,43.46,34403.0,32.0306,32.0453,32.0085,32.0453,34403.0
2021-11-19 13:20:00,43.46,43.47,43.44,43.45,26653.0,32.0453,32.0527,32.0306,32.038,26653.0
2021-11-19 13:25:00,43.44,43.46,43.41,43.41,34229.0,32.0306,32.0453,32.0085,32.0085,34229.0
2021-11-19 13:30:00,43.41,43.43,43.4,43.42,32399.0,32.0085,32.0232,32.0011,32.0159,32399.0
2021-11-19 13:35:00,43.42,43.43,43.41,43.43,37382.0,32.0159,32.0232,32.0085,32.0232,37382.0
2021-11-19 13:40:00,43.43,43.45,43.41,43.44,32095.0,32.0232,32.038,32.0085,32.0306,32095.0
2021-11-19 13:45:00,43.45,43.45,43.42,43.42,42571.0,32.038,32.038,32.0159,32.0159,42571.0
2021-11-19 13:50:00,43.43,43.47,43.42,43.47,40236.0,32.0232,32.0527,32.0159,32.0527,40236.0
2021-11-19 13:55:00,43.46,43.51,43.46,43.5,34181.0,32.0453,32.0822,32.0453,32.0748,34181.0
2021-11-19 14:00:00,43.51,43.56,43.5,43.54,58985.0,32.0822,32.1191,32.0748,32.1043,58985.0
2021-11-19 14:05:00,43.54,43.54,43.52,43.54,34335.0,32.1043,32.1043,32.0896,32.1043,34335.0
2021-11-19 14:10:00,43.54,43.55,43.51,43.52,43365.0,32.1043,32.1117,32.0822,32.0896,43365.0
2021-11-19 14:15:00,43.52,43.55,43.51,43.52,61039.0,32.0896,32.1117,32.0822,32.0896,61039.0
2021-11-19 14:20:00,43.52,43.52,43.45,43.46,37873.0,32.0896,32.0896,32.038,32.0453,37873.0
2021-11-19 14:25:00,43.46,43.47,43.43,43.44,40922.0,32.0453,32.0527,32.0232,32.0306,40922.0
2021-11-19 14:30:00,43.43,43.43,43.39,43.4,78904.0,32.0232,32.0232,31.9937,32.0011,78904.0
2021-11-19 14:35:00,43.4,43.42,43.39,43.41,47331.0,32.0011,32.0159,31.9937,32.0085,47331.0
2021-11-19 14:40:00,43.41,43.42,43.37,43.38,72797.0,32.0085,32.0159,31.979,31.9864,72797.0
2021-11-19 14:45:00,43.38,43.42,43.37,43.41,46176.0,31.9864,32.0159,31.979,32.0085,46176.0
2021-11-19 14:50:00,43.41,43.43,43.4,43.43,37609.0,32.0085,32.0232,32.0011,32.0232,37609.0
2021-11-19 14:55:00,43.43,43.43,43.4,43.4,26144.0,32.0232,32.0232,32.0011,32.0011,26144.0
2021-11-19 15:00:00,43.41,43.41,43.38,43.38,46454.0,32.0085,32.0085,31.9864,31.9864,46454.0
2021-11-19 15:05:00,43.39,43.39,43.36,43.37,80164.0,31.9937,31.9937,31.9716,31.979,80164.0
2021-11-19 15:10:00,43.37,43.38,43.34,43.34,76898.0,31.979,31.9864,31.9569,31.9569,76898.0
2021-11-19 15:15:00,43.34,43.35,43.32,43.34,49324.0,31.9569,31.9642,31.9421,31.9569,49324.0
2021-11-19 15:20:00,43.34,43.4,43.33,43.4,75635.0,31.9569,32.0011,31.9495,32.0011,75635.0
2021-11-19 15:25:00,43.39,43.43,43.38,43.43,45191.0,31.9937,32.0232,31.9864,32.0232,45191.0
2021-11-19 15:30:00,43.43,43.48,43.42,43.48,86928.0,32.0232,32.0601,32.0159,32.0601,86928.0
2021-11-19 15:35:00,43.47,43.48,43.42,43.43,74600.0,32.0527,32.0601,32.0159,32.0232,74600.0
2021-11-19 15:40:00,43.43,43.43,43.37,43.43,102676.0,32.0232,32.0232,31.979,32.0232,102676.0
2021-11-19 15:45:00,43.42,43.44,43.4,43.43,171975.0,32.0159,32.0306,32.0011,32.0232,171975.0
2021-11-19 15:50:00,43.43,43.43,43.38,43.39,163433.0,32.0232,32.0232,31.9864,31.9937,163433.0
2021-11-19 15:55:00,43.38,43.46,43.38,43.4,422580.0,31.9864,32.0453,31.9864,32.0011,422580.0
2021-11-22 09:30:00,43.65,43.8,43.62,43.78,445218.0,32.1854,32.296,32.1633,32.2813,445218.0
2021-11-22 09:35:00,43.79,43.88,43.73,43.73,96005.0,32.2887,32.355,32.2444,32.2444,96005.0
2021-11-22 09:40:00,43.73,43.95,43.71,43.86,144434.0,32.2444,32.4067,32.2297,32.3403,144434.0
2021-11-22 09:45:00,43.86,43.95,43.85,43.95,92745.0,32.3403,32.4067,32.3329,32.4067,92745.0
2021-11-22 09:50:00,43.96,43.98,43.89,43.94,77535.0,32.414,32.4288,32.3624,32.3993,77535.0
2021-11-22 09:55:00,43.94,43.99,43.89,43.99,72004.0,32.3993,32.4361,32.3624,32.4361,72004.0
2021-11-22 10:00:00,43.98,43.99,43.84,43.88,75650.0,32.4288,32.4361,32.3255,32.355,75650.0
2021-11-22 10:05:00,43.89,44.04,43.88,44.04,91851.0,32.3624,32.473,32.355,32.473,91851.0
2021-11-22 10:10:00,44.04,44.04,43.97,43.99,63848.0,32.473,32.473,32.4214,32.4361,63848.0
2021-11-22 10:15:00,43.98,43.99,43.93,43.96,76550.0,32.4288,32.4361,32.3919,32.414,76550.0
2021-11-22 10:20:00,43.97,44.05,43.96,44.05,47189.0,32.4214,32.4804,32.414,32.4804,47189.0
2021-11-22 10:25:00,44.05,44.14,44.05,44.14,97248.0,32.4804,32.5467,32.4804,32.5467,97248.0
2021-11-22 10:30:00,44.14,44.24,44.12,44.13,101435.0,32.5467,32.6205,32.532,32.5394,101435.0
2021-11-22 10:35:00,44.13,44.18,44.11,44.15,105916.0,32.5394,32.5762,32.5246,32.5541,105916.0
2021-11-22 10:40:00,44.16,44.16,44.11,44.14,51642.0,32.5615,32.5615,32.5246,32.5467,51642.0
2021-11-22 10:45:00,44.15,44.17,44.12,44.13,57163.0,32.5541,32.5689,32.532,32.5394,57163.0
2021-11-22 10:50:00,44.13,44.19,44.08,44.19,81195.0,32.5394,32.5836,32.5025,32.5836,81195.0
2021-11-22 10:55:00,44.2,44.23,44.18,44.23,68219.0,32.591,32.6131,32.5762,32.6131,68219.0
2021-11-22 11:00:00,44.23,44.3,44.21,44.27,155633.0,32.6131,32.6647,32.5984,32.6426,155633.0
2021-11-22 11:05:00,44.26,44.27,44.21,44.23,54429.0,32.6352,32.6426,32.5984,32.6131,54429.0
2021-11-22 11:10:00,44.24,44.4,44.24,44.36,110261.0,32.6205,32.7385,32.6205,32.709,110261.0
2021-11-22 11:15:00,44.37,44.37,44.33,44.35,53194.0,32.7163,32.7163,32.6868,32.7016,53194.0
2021-11-22 11:20:00,44.35,44.51,44.34,44.44,83919.0,32.7016,32.8196,32.6942,32.768,83919.0
2021-11-22 11:25:00,44.45,44.45,44.41,44.45,60843.0,32.7753,32.7753,32.7458,32.7753,60843.0
2021-11-22 11:30:00,44.45,44.47,44.42,44.46,73582.0,32.7753,32.7901,32.7532,32.7827,73582.0
2021-11-22 11:35:00,44.47,44.47,44.41,44.44,62182.0,32.7901,32.7901,32.7458,32.768,62182.0
2021-11-22 11:40:00,44.45,44.47,44.4,44.45,82009.0,32.7753,32.7901,32.7385,32.7753,82009.0
2021-11-22 11:45:00,44.45,44.46,44.36,44.43,57158.0,32.7753,32.7827,32.709,32.7606,57158.0
2021-11-22 11:50:00,44.43,44.46,44.41,44.41,43977.0,32.7606,32.7827,32.7458,32.7458,43977.0
2021-11-22 11:55:00,44.42,44.55,44.41,44.55,129013.0,32.7532,32.8491,32.7458,32.8491,129013.0
2021-11-22 12:00:00,44.54,44.6,44.53,44.6,122867.0,32.8417,32.8859,32.8343,32.8859,122867.0
2021-11-22 12:05:00,44.59,44.69,44.58,44.61,133895.0,32.8786,32.9523,32.8712,32.8933,133895.0
2021-11-22 12:10:00,44.61,44.61,44.52,44.52,49313.0,32.8933,32.8933,32.8269,32.8269,49313.0
2021-11-22 12:15:00,44.53,44.55,44.47,44.49,94076.0,32.8343,32.8491,32.7901,32.8048,94076.0
2021-11-22 12:20:00,44.5,44.54,44.47,44.5,34045.0,32.8122,32.8417,32.7901,32.8122,34045.0
2021-11-22 12:25:00,44.5,44.5,44.42,44.42,49632.0,32.8122,32.8122,32.7532,32.7532,49632.0
2021-11-22 12:30:00,44.43,44.43,44.39,44.39,33958.0,32.7606,32.7606,32.7311,32.7311,33958.0
2021-11-22 12:35:00,44.39,44.41,44.36,44.37,53686.0,32.7311,32.7458,32.709,32.7163,53686.0
2021-11-22 12:40:00,44.37,44.4,44.33,44.39,74646.0,32.7163,32.7385,32.6868,32.7311,74646.0
2021-11-22 12:45:00,44.39,44.39,44.35,44.36,45676.0,32.7311,32.7311,32.7016,32.709,45676.0
2021-11-22 12:50:00,44.36,44.36,44.33,44.34,36376.0,32.709,32.709,32.6868,32.6942,36376.0
2021-11-22 12:55:00,44.35,44.38,44.34,44.35,29876.0,32.7016,32.7237,32.6942,32.7016,29876.0
2021-11-22 13:00:00,44.35,44.42,44.34,44.42,22858.0,32.7016,32.7532,32.6942,32.7532,22858.0
2021-11-22 13:05:00,44.43,44.46,44.38,44.39,32706.0,32.7606,32.7827,32.7237,32.7311,32706.0
2021-11-22 13:10:00,44.38,44.39,44.32,44.34,37345.0,32.7237,32.7311,32.6795,32.6942,37345.0
2021-11-22 13:15:00,44.35,44.35,44.29,44.3,30343.0,32.7016,32.7016,32.6574,32.6647,30343.0
2021-11-22 13:20:00,44.29,44.32,44.28,44.31,22682.0,32.6574,32.6795,32.65,32.6721,22682.0
2021-11-22 13:25:00,44.31,44.31,44.24,44.25,26425.0,32.6721,32.6721,32.6205,32.6279,26425.0
2021-11-22 13:30:00,44.25,44.28,44.25,44.26,23353.0,32.6279,32.65,32.6279,32.6352,23353.0
2021-11-22 13:35:00,44.26,44.3,44.24,44.3,38297.0,32.6352,32.6647,32.6205,32.6647,38297.0
2021-11-22 13:40:00,44.29,44.3,44.21,44.21,23145.0,32.6574,32.6647,32.5984,32.5984,23145.0
2021-11-22 13:45:00,44.21,44.21,44.17,44.19,23239.0,32.5984,32.5984,32.5689,32.5836,23239.0
2021-11-22 13:50:00,44.19,44.21,44.17,44.18,26354.0,32.5836,32.5984,32.5689,32.5762,26354.0
2021-11-22 13:55:00,44.17,44.21,44.15,44.21,54131.0,32.5689,32.5984,32.5541,32.5984,54131.0
2021-11-22 14:00:00,44.21,44.22,44.18,44.21,33609.0,32.5984,32.6057,32.5762,32.5984,33609.0
2021-11-22 14:05:00,44.21,44.22,44.17,44.2,38481.0,32.5984,32.6057,32.5689,32.591,38481.0
2021-11-22 14:10:00,44.2,44.2,44.16,44.16,28946.0,32.591,32.591,32.5615,32.5615,28946.0
2021-11-22 14:15:00,44.16,44.17,44.11,44.12,24263.0,32.5615,32.5689,32.5246,32.532,24263.0
2021-11-22 14:20:00,44.12,44.13,44.1,44.11,37890.0,32.532,32.5394,32.5173,32.5246,37890.0
2021-11-22 14:25:00,44.1,44.11,44.07,44.08,32483.0,32.5173,32.5246,32.4951,32.5025,32483.0
2021-11-22 14:30:00,44.08,44.08,44.01,44.02,56893.0,32.5025,32.5025,32.4509,32.4583,56893.0
2021-11-22 14:35:00,44.01,44.06,44.0,44.02,62553.0,32.4509,32.4878,32.4435,32.4583,62553.0
2021-11-22 14:40:00,44.02,44.02,43.99,44.01,57646.0,32.4583,32.4583,32.4361,32.4509,57646.0
2021-11-22 14:45:00,44.01,44.04,43.98,44.04,51431.0,32.4509,32.473,32.4288,32.473,51431.0
2021-11-22 14:50:00,44.04,44.11,44.03,44.11,32452.0,32.473,32.5246,32.4656,32.5246,32452.0
2021-11-22 14:55:00,44.11,44.18,44.09,44.18,77244.0,32.5246,32.5762,32.5099,32.5762,77244.0
2021-11-22 15:00:00,44.18,44.21,44.14,44.15,51422.0,32.5762,32.5984,32.5467,32.5541,51422.0
2021-11-22 15:05:00,44.15,44.19,44.12,44.14,58895.0,32.5541,32.5836,32.532,32.5467,58895.0
2021-11-22 15:10:00,44.14,44.2,44.13,44.18,56103.0,32.5467,32.591,32.5394,32.5762,56103.0
2021-11-22 15:15:00,44.18,44.23,44.17,44.2,50269.0,32.5762,32.6131,32.5689,32.591,50269.0
2021-11-22 15:20:00,44.21,44.22,44.16,44.22,60313.0,32.5984,32.6057,32.5615,32.6057,60313.0
2021-11-22 15:25:00,44.23,44.24,44.18,44.22,70466.0,32.6131,32.6205,32.5762,32.6057,70466.0
2021-11-22 15:30:00,44.22,44.22,44.17,44.22,82514.0,32.6057,32.6057,32.5689,32.6057,82514.0
2021-11-22 15:35:00,44.21,44.22,44.18,44.21,60919.0,32.5984,32.6057,32.5762,32.5984,60919.0
2021-11-22 15:40:00,44.21,44.22,44.13,44.14,127818.0,32.5984,32.6057,32.5394,32.5467,127818.0
2021-11-22 15:45:00,44.14,44.17,44.1,44.15,124123.0,32.5467,32.5689,32.5173,32.5541,124123.0
2021-11-22 15:50:00,44.15,44.16,44.08,44.09,138981.0,32.5541,32.5615,32.5025,32.5099,138981.0
2021-11-22 15:55:00,44.09,44.1,43.98,43.98,417665.0,32.5099,32.5173,32.4288,32.4288,417665.0
2021-11-23 09:30:00,44.0,44.29,44.0,44.14,167450.0,32.4435,32.6574,32.4435,32.5467,167450.0
2021-11-23 09:35:00,44.14,44.14,44.02,44.07,72999.0,32.5467,32.5467,32.4583,32.4951,72999.0
2021-11-23 09:40:00,44.07,44.16,44.01,44.03,74245.0,32.4951,32.5615,32.4509,32.4656,74245.0
2021-11-23 09:45:00,44.04,44.2,44.03,44.1,137261.0,32.473,32.591,32.4656,32.5173,137261.0
2021-11-23 09:50:00,44.11,44.14,44.07,44.14,40567.0,32.5246,32.5467,32.4951,32.5467,40567.0
2021-11-23 09:55:00,44.15,44.16,44.02,44.03,60436.0,32.5541,32.5615,32.4583,32.4656,60436.0
2021-11-23 10:00:00,44.04,44.13,44.03,44.09,49508.0,32.473,32.5394,32.4656,32.5099,49508.0
2021-11-23 10:05:00,44.09,44.13,44.02,44.05,73838.0,32.5099,32.5394,32.4583,32.4804,73838.0
2021-11-23 10:10:00,44.04,44.11,44.04,44.11,44175.0,32.473,32.5246,32.473,32.5246,44175.0
2021-11-23 10:15:00,44.11,44.15,44.1,44.12,41409.0,32.5246,32.5541,32.5173,32.532,41409.0
2021-11-23 10:20:00,44.12,44.13,43.93,43.94,90429.0,32.532,32.5394,32.3919,32.3993,90429.0
2021-11-23 10:25:00,43.95,44.01,43.94,44.0,57864.0,32.4067,32.4509,32.3993,32.4435,57864.0
2021-11-23 10:30:00,44.01,44.05,43.99,44.03,62140.0,32.4509,32.4804,32.4361,32.4656,62140.0
2021-11-23 10:35:00,44.02,44.03,43.95,43.97,32070.0,32.4583,32.4656,32.4067,32.4214,32070.0
2021-11-23 10:40:00,43.97,44.05,43.97,44.04,49607.0,32.4214,32.4804,32.4214,32.473,49607.0
2021-11-23 10:45:00,44.04,44.1,44.03,44.07,42647.0,32.473,32.5173,32.4656,32.4951,42647.0
2021-11-23 10:50:00,44.07,44.15,44.06,44.15,49775.0,32.4951,32.5541,32.4878,32.5541,49775.0
2021-11-23 10:55:00,44.15,44.18,44.12,44.17,71377.0,32.5541,32.5762,32.532,32.5689,71377.0
2021-11-23 11:00:00,44.18,44.27,44.17,44.25,78773.0,32.5762,32.6426,32.5689,32.6279,78773.0
2021-11-23 11:05:00,44.25,44.26,44.18,44.19,50389.0,32.6279,32.6352,32.5762,32.5836,50389.0
2021-11-23 11:10:00,44.18,44.18,44.14,44.16,53457.0,32.5762,32.5762,32.5467,32.5615,53457.0
2021-11-23 11:15:00,44.16,44.16,44.13,44.16,28767.0,32.5615,32.5615,32.5394,32.5615,28767.0
2021-11-23 11:20:00,44.16,44.16,44.11,44.15,60065.0,32.5615,32.5615,32.5246,32.5541,60065.0
2021-11-23 11:25:00,44.16,44.18,44.15,44.16,39742.0,32.5615,32.5762,32.5541,32.5615,39742.0
2021-11-23 11:30:00,44.16,44.19,44.13,44.16,46436.0,32.5615,32.5836,32.5394,32.5615,46436.0
2021-11-23 11:35:00,44.16,44.19,44.13,44.17,36281.0,32.5615,32.5836,32.5394,32.5689,36281.0
2021-11-23 11:40:00,44.18,44.2,44.16,44.18,52268.0,32.5762,32.591,32.5615,32.5762,52268.0
2021-11-23 11:45:00,44.18,44.22,44.17,44.17,30973.0,32.5762,32.6057,32.5689,32.5689,30973.0
2021-11-23 11:50:00,44.18,44.19,44.14,44.15,36175.0,32.5762,32.5836,32.5467,32.5541,36175.0
2021-11-23 11:55:00,44.16,44.18,44.15,44.17,26825.0,32.5615,32.5762,32.5541,32.5689,26825.0
2021-11-23 12:00:00,44.18,44.22,44.17,44.19,35505.0,32.5762,32.6057,32.5689,32.5836,35505.0
2021-11-23 12:05:00,44.19,44.21,44.17,44.18,31511.0,32.5836,32.5984,32.5689,32.5762,31511.0
2021-11-23 12:10:00,44.18,44.21,44.16,44.16,18856.0,32.5762,32.5984,32.5615,32.5615,18856.0
2021-11-23 12:15:00,44.17,44.18,44.15,44.18,27129.0,32.5689,32.5762,32.5541,32.5762,27129.0
2021-11-23 12:20:00,44.17,44.22,44.17,44.21,36270.0,32.5689,32.6057,32.5689,32.5984,36270.0
2021-11-23 12:25:00,44.21,44.3,44.2,44.29,30591.0,32.5984,32.6647,32.591,32.6574,30591.0
2021-11-23 12:30:00,44.29,44.32,44.25,44.26,40199.0,32.6574,32.6795,32.6279,32.6352,40199.0
2021-11-23 12:35:00,44.26,44.27,44.21,44.22,31665.0,32.6352,32.6426,32.5984,32.6057,31665.0
2021-11-23 12:40:00,44.22,44.27,44.21,44.27,29613.0,32.6057,32.6426,32.5984,32.6426,29613.0
2021-11-23 12:45:00,44.27,44.31,44.22,44.23,57351.0,32.6426,32.6721,32.6057,32.6131,57351.0
2021-11-23 12:50:00,44.22,44.23,44.19,44.2,35073.0,32.6057,32.6131,32.5836,32.591,35073.0
2021-11-23 12:55:00,44.2,44.23,44.19,44.22,28275.0,32.591,32.6131,32.5836,32.6057,28275.0
2021-11-23 13:00:00,44.23,44.26,44.22,44.24,30704.0,32.6131,32.6352,32.6057,32.6205,30704.0
2021-11-23 13:05:00,44.25,44.28,44.24,44.28,37192.0,32.6279,32.65,32.6205,32.65,37192.0
2021-11-23 13:10:00,44.28,44.32,44.27,44.32,30486.0,32.65,32.6795,32.6426,32.6795,30486.0
2021-11-23 13:15:00,44.31,44.32,44.26,44.28,24931.0,32.6721,32.6795,32.6352,32.65,24931.0
2021-11-23 13:20:00,44.29,44.29,44.24,44.26,22794.0,32.6574,32.6574,32.6205,32.6352,22794.0
2021-11-23 13:25:00,44.26,44.28,44.22,44.25,40938.0,32.6352,32.65,32.6057,32.6279,40938.0
2021-11-23 13:30:00,44.25,44.3,44.24,44.27,22801.0,32.6279,32.6647,32.6205,32.6426,22801.0
2021-11-23 13:35:00,44.27,44.28,44.24,44.28,43037.0,32.6426,32.65,32.6205,32.65,43037.0
2021-11-23 13:40:00,44.27,44.28,44.24,44.26,20219.0,32.6426,32.65,32.6205,32.6352,20219.0
2021-11-23 13:45:00,44.26,44.28,44.24,44.26,27662.0,32.6352,32.65,32.6205,32.6352,27662.0
2021-11-23 13:50:00,44.27,44.34,44.26,44.33,37460.0,32.6426,32.6942,32.6352,32.6868,37460.0
2021-11-23 13:55:00,44.34,44.36,44.3,44.33,31228.0,32.6942,32.709,32.6647,32.6868,31228.0
2021-11-23 14:00:00,44.32,44.34,44.29,44.33,40921.0,32.6795,32.6942,32.6574,32.6868,40921.0
2021-11-23 14:05:00,44.32,44.38,44.32,44.37,32804.0,32.6795,32.7237,32.6795,32.7163,32804.0
2021-11-23 14:10:00,44.37,44.41,44.36,44.38,35648.0,32.7163,32.7458,32.709,32.7237,35648.0
2021-11-23 14:15:00,44.39,44.39,44.33,44.33,48658.0,32.7311,32.7311,32.6868,32.6868,48658.0
2021-11-23 14:20:00,44.34,44.37,44.32,44.36,27693.0,32.6942,32.7163,32.6795,32.709,27693.0
2021-11-23 14:25:00,44.36,44.4,44.36,44.37,20509.0,32.709,32.7385,32.709,32.7163,20509.0
2021-11-23 14:30:00,44.38,44.39,44.33,44.34,35857.0,32.7237,32.7311,32.6868,32.6942,35857.0
2021-11-23 14:35:00,44.34,44.35,44.28,44.29,32906.0,32.6942,32.7016,32.65,32.6574,32906.0
2021-11-23 14:40:00,44.29,44.3,44.28,44.3,21591.0,32.6574,32.6647,32.65,32.6647,21591.0
2021-11-23 14:45:00,44.3,44.34,44.29,44.34,36945.0,32.6647,32.6942,32.6574,32.6942,36945.0
2021-11-23 14:50:00,44.34,44.35,44.28,44.33,50946.0,32.6942,32.7016,32.65,32.6868,50946.0
2021-11-23 14:55:00,44.32,44.33,44.3,44.32,25588.0,32.6795,32.6868,32.6647,32.6795,25588.0
2021-11-23 15:00:00,44.32,44.32,44.26,44.27,32849.0,32.6795,32.6795,32.6352,32.6426,32849.0
2021-11-23 15:05:00,44.27,44.31,44.25,44.3,32990.0,32.6426,32.6721,32.6279,32.6647,32990.0
2021-11-23 15:10:00,44.31,44.31,44.24,44.24,33571.0,32.6721,32.6721,32.6205,32.6205,33571.0
2021-11-23 15:15:00,44.24,44.25,44.23,44.23,33756.0,32.6205,32.6279,32.6131,32.6131,33756.0
2021-11-23 15:20:00,44.23,44.25,44.2,44.23,55298.0,32.6131,32.6279,32.591,32.6131,55298.0
2021-11-23 15:25:00,44.23,44.26,44.22,44.26,56743.0,32.6131,32.6352,32.6057,32.6352,56743.0
2021-11-23 15:30:00,44.25,44.3,44.24,44.3,80981.0,32.6279,32.6647,32.6205,32.6647,80981.0
2021-11-23 15:35:00,44.3,44.35,44.27,44.29,59969.0,32.6647,32.7016,32.6426,32.6574,59969.0
2021-11-23 15:40:00,44.29,44.31,44.25,44.26,43142.0,32.6574,32.6721,32.6279,32.6352,43142.0
2021-11-23 15:45:00,44.26,44.27,44.24,44.25,58567.0,32.6352,32.6426,32.6205,32.6279,58567.0
2021-11-23 15:50:00,44.25,44.31,44.25,44.27,124460.0,32.6279,32.6721,32.6279,32.6426,124460.0
2021-11-23 15:55:00,44.27,44.27,44.21,44.24,279996.0,32.6426,32.6426,32.5984,32.6205,279996.0
2021-11-24 09:30:00,44.11,44.32,44.1,44.26,132203.0,32.5246,32.6795,32.5173,32.6352,132203.0
2021-11-24 09:35:00,44.26,44.32,44.22,44.26,58460.0,32.6352,32.6795,32.6057,32.6352,58460.0
2021-11-24 09:40:00,44.26,44.26,44.13,44.24,56425.0,32.6352,32.6352,32.5394,32.6205,56425.0
2021-11-24 09:45:00,44.25,44.36,44.22,44.28,78783.0,32.6279,32.709,32.6057,32.65,78783.0
2021-11-24 09:50:00,44.29,44.29,44.24,44.26,43413.0,32.6574,32.6574,32.6205,32.6352,43413.0
2021-11-24 09:55:00,44.26,44.31,44.23,44.3,61606.0,32.6352,32.6721,32.6131,32.6647,61606.0
2021-11-24 10:00:00,44.3,44.34,44.23,44.33,77666.0,32.6647,32.6942,32.6131,32.6868,77666.0
2021-11-24 10:05:00,44.33,44.34,44.27,44.34,46231.0,32.6868,32.6942,32.6426,32.6942,46231.0
2021-11-24 10:10:00,44.33,44.42,44.33,44.34,67773.0,32.6868,32.7532,32.6868,32.6942,67773.0
2021-11-24 10:15:00,44.34,44.4,44.31,44.39,49581.0,32.6942,32.7385,32.6721,32.7311,49581.0
2021-11-24 10:20:00,44.39,44.4,44.25,44.25,46671.0,32.7311,32.7385,32.6279,32.6279,46671.0
2021-11-24 10:25:00,44.25,44.29,44.23,44.27,51115.0,32.6279,32.6574,32.6131,32.6426,51115.0
2021-11-24 10:30:00,44.26,44.27,44.21,44.24,39583.0,32.6352,32.6426,32.5984,32.6205,39583.0
2021-11-24 10:35:00,44.25,44.25,44.21,44.22,23443.0,32.6279,32.6279,32.5984,32.6057,23443.0
2021-11-24 10:40:00,44.22,44.22,44.17,44.2,81379.0,32.6057,32.6057,32.5689,32.591,81379.0
2021-11-24 10:45:00,44.2,44.29,44.19,44.29,40761.0,32.591,32.6574,32.5836,32.6574,40761.0
2021-11-24 10:50:00,44.28,44.29,44.24,44.25,35576.0,32.65,32.6574,32.6205,32.6279,35576.0
2021-11-24 10:55:00,44.25,44.3,44.24,44.29,32276.0,32.6279,32.6647,32.6205,32.6574,32276.0
2021-11-24 11:00:00,44.29,44.37,44.28,44.36,45278.0,32.6574,32.7163,32.65,32.709,45278.0
2021-11-24 11:05:00,44.37,44.37,44.29,44.35,19553.0,32.7163,32.7163,32.6574,32.7016,19553.0
2021-11-24 11:10:00,44.35,44.39,44.35,44.38,39528.0,32.7016,32.7311,32.7016,32.7237,39528.0
2021-11-24 11:15:00,44.37,44.4,44.37,44.39,41844.0,32.7163,32.7385,32.7163,32.7311,41844.0
2021-11-24 11:20:00,44.4,44.42,44.38,44.41,29423.0,32.7385,32.7532,32.7237,32.7458,29423.0
2021-11-24 11:25:00,44.41,44.47,44.4,44.46,40882.0,32.7458,32.7901,32.7385,32.7827,40882.0
2021-11-24 11:30:00,44.47,44.47,44.4,44.43,33848.0,32.7901,32.7901,32.7385,32.7606,33848.0
2021-11-24 11:35:00,44.43,44.44,44.39,44.43,29177.0,32.7606,32.768,32.7311,32.7606,29177.0
2021-11-24 11:40:00,44.42,44.48,44.41,44.43,62722.0,32.7532,32.7974,32.7458,32.7606,62722.0
2021-11-24 11:45:00,44.42,44.43,44.4,44.42,26529.0,32.7532,32.7606,32.7385,32.7532,26529.0
2021-11-24 11:50:00,44.42,44.43,44.4,44.42,32790.0,32.7532,32.7606,32.7385,32.7532,32790.0
2021-11-24 11:55:00,44.42,44.42,44.36,44.36,56425.0,32.7532,32.7532,32.709,32.709,56425.0
2021-11-24 12:00:00,44.37,44.37,44.3,44.31,31667.0,32.7163,32.7163,32.6647,32.6721,31667.0
2021-11-24 12:05:00,44.31,44.35,44.3,44.3,53240.0,32.6721,32.7016,32.6647,32.6647,53240.0
2021-11-24 12:10:00,44.3,44.33,44.29,44.3,27265.0,32.6647,32.6868,32.6574,32.6647,27265.0
2021-11-24 12:15:00,44.31,44.34,44.3,44.31,31940.0,32.6721,32.6942,32.6647,32.6721,31940.0
2021-11-24 12:20:00,44.31,44.35,44.3,44.33,32906.0,32.6721,32.7016,32.6647,32.6868,32906.0
2021-11-24 12:25:00,44.33,44.33,44.27,44.28,28882.0,32.6868,32.6868,32.6426,32.65,28882.0
2021-11-24 12:30:00,44.29,44.33,44.28,44.32,22045.0,32.6574,32.6868,32.65,32.6795,22045.0
2021-11-24 12:35:00,44.31,44.32,44.28,44.29,20916.0,32.6721,32.6795,32.65,32.6574,20916.0
2021-11-24 12:40:00,44.29,44.3,44.28,44.29,11487.0,32.6574,32.6647,32.65,32.6574,11487.0
2021-11-24 12:45:00,44.28,44.31,44.26,44.3,30240.0,32.65,32.6721,32.6352,32.6647,30240.0
2021-11-24 12:50:00,44.3,44.33,44.29,44.3,31513.0,32.6647,32.6868,32.6574,32.6647,31513.0
2021-11-24 12:55:00,44.3,44.32,44.29,44.3,24559.0,32.6647,32.6795,32.6574,32.6647,24559.0
2021-11-24 13:00:00,44.3,44.31,44.27,44.29,34881.0,32.6647,32.6721,32.6426,32.6574,34881.0
2021-11-24 13:05:00,44.29,44.35,44.27,44.34,45575.0,32.6574,32.7016,32.6426,32.6942,45575.0
2021-11-24 13:10:00,44.35,44.39,44.35,44.35,78407.0,32.7016,32.7311,32.7016,32.7016,78407.0
2021-11-24 13:15:00,44.35,44.36,44.33,44.34,19065.0,32.7016,32.709,32.6868,32.6942,19065.0
2021-11-24 13:20:00,44.35,44.35,44.33,44.34,47810.0,32.7016,32.7016,32.6868,32.6942,47810.0
2021-11-24 13:25:00,44.34,44.36,44.33,44.35,26986.0,32.6942,32.709,32.6868,32.7016,26986.0
2021-11-24 13:30:00,44.34,44.37,44.33,44.37,24621.0,32.6942,32.7163,32.6868,32.7163,24621.0
2021-11-24 13:35:00,44.36,44.38,44.33,44.34,27070.0,32.709,32.7237,32.6868,32.6942,27070.0
2021-11-24 13:40:00,44.33,44.36,44.33,44.36,27685.0,32.6868,32.709,32.6868,32.709,27685.0
2021-11-24 13:45:00,44.35,44.36,44.33,44.34,29632.0,32.7016,32.709,32.6868,32.6942,29632.0
2021-11-24 13:50:00,44.34,44.35,44.33,44.35,21581.0,32.6942,32.7016,32.6868,32.7016,21581.0
2021-11-24 13:55:00,44.34,44.35,44.33,44.35,26402.0,32.6942,32.7016,32.6868,32.7016,26402.0
2021-11-24 14:00:00,44.34,44.36,44.33,44.34,55792.0,32.6942,32.709,32.6868,32.6942,55792.0
2021-11-24 14:05:00,44.34,44.35,44.28,44.3,60032.0,32.6942,32.7016,32.65,32.6647,60032.0
2021-11-24 14:10:00,44.29,44.29,44.26,44.26,21106.0,32.6574,32.6574,32.6352,32.6352,21106.0
2021-11-24 14:15:00,44.27,44.28,44.26,44.26,20355.0,32.6426,32.65,32.6352,32.6352,20355.0
2021-11-24 14:20:00,44.26,44.27,44.21,44.25,70711.0,32.6352,32.6426,32.5984,32.6279,70711.0
2021-11-24 14:25:00,44.25,44.25,44.19,44.19,67665.0,32.6279,32.6279,32.5836,32.5836,67665.0
2021-11-24 14:30:00,44.19,44.2,44.16,44.19,52445.0,32.5836,32.591,32.5615,32.5836,52445.0
2021-11-24 14:35:00,44.18,44.19,44.15,44.16,28714.0,32.5762,32.5836,32.5541,32.5615,28714.0
2021-11-24 14:40:00,44.15,44.17,44.13,44.16,31675.0,32.5541,32.5689,32.5394,32.5615,31675.0
2021-11-24 14:45:00,44.17,44.18,44.12,44.13,43434.0,32.5689,32.5762,32.532,32.5394,43434.0
2021-11-24 14:50:00,44.12,44.21,44.12,44.21,35714.0,32.532,32.5984,32.532,32.5984,35714.0
2021-11-24 14:55:00,44.21,44.22,44.14,44.15,28190.0,32.5984,32.6057,32.5467,32.5541,28190.0
2021-11-24 15:00:00,44.15,44.15,44.12,44.14,40337.0,32.5541,32.5541,32.532,32.5467,40337.0
2021-11-24 15:05:00,44.15,44.2,44.14,44.19,47415.0,32.5541,32.591,32.5467,32.5836,47415.0
2021-11-24 15:10:00,44.19,44.21,44.18,44.2,38285.0,32.5836,32.5984,32.5762,32.591,38285.0
2021-11-24 15:15:00,44.2,44.2,44.17,44.19,27840.0,32.591,32.591,32.5689,32.5836,27840.0
2021-11-24 15:20:00,44.19,44.21,44.13,44.15,62118.0,32.5836,32.5984,32.5394,32.5541,62118.0
2021-11-24 15:25:00,44.15,44.19,44.14,44.18,55539.0,32.5541,32.5836,32.5467,32.5762,55539.0
2021-11-24 15:30:00,44.18,44.21,44.15,44.19,58960.0,32.5762,32.5984,32.5541,32.5836,58960.0
2021-11-24 15:35:00,44.19,44.19,44.12,44.15,70769.0,32.5836,32.5836,32.532,32.5541,70769.0
2021-11-24 15:40:00,44.15,44.16,44.09,44.09,70753.0,32.5541,32.5615,32.5099,32.5099,70753.0
2021-11-24 15:45:00,44.09,44.1,44.06,44.07,87783.0,32.5099,32.5173,32.4878,32.4951,87783.0
2021-11-24 15:50:00,44.07,44.13,44.06,44.12,122386.0,32.4951,32.5394,32.4878,32.532,122386.0
2021-11-24 15:55:00,44.12,44.12,44.03,44.09,443649.0,32.532,32.532,32.4656,32.5099,443649.0
2021-11-26 09:30:00,43.63,43.66,43.37,43.5,384153.0,32.1707,32.1928,31.979,32.0748,384153.0
2021-11-26 09:35:00,43.51,43.56,43.37,43.52,124295.0,32.0822,32.1191,31.979,32.0896,124295.0
2021-11-26 09:40:00,43.52,43.63,43.4,43.57,146410.0,32.0896,32.1707,32.0011,32.1265,146410.0
2021-11-26 09:45:00,43.57,43.58,43.41,43.46,117015.0,32.1265,32.1338,32.0085,32.0453,117015.0
2021-11-26 09:50:00,43.46,43.48,43.31,43.39,180024.0,32.0453,32.0601,31.9347,31.9937,180024.0
2021-11-26 09:55:00,43.39,43.42,43.33,43.39,90859.0,31.9937,32.0159,31.9495,31.9937,90859.0
2021-11-26 10:00:00,43.39,43.48,43.33,43.42,93592.0,31.9937,32.0601,31.9495,32.0159,93592.0
2021-11-26 10:05:00,43.42,43.45,43.38,43.4,80705.0,32.0159,32.038,31.9864,32.0011,80705.0
2021-11-26 10:10:00,43.4,43.4,43.3,43.36,124837.0,32.0011,32.0011,31.9274,31.9716,124837.0
2021-11-26 10:15:00,43.36,43.39,43.27,43.36,108779.0,31.9716,31.9937,31.9053,31.9716,108779.0
2021-11-26 10:20:00,43.36,43.5,43.35,43.5,82338.0,31.9716,32.0748,31.9642,32.0748,82338.0
2021-11-26 10:25:00,43.5,43.53,43.46,43.5,62444.0,32.0748,32.097,32.0453,32.0748,62444.0
2021-11-26 10:30:00,43.5,43.55,43.45,43.48,65106.0,32.0748,32.1117,32.038,32.0601,65106.0
2021-11-26 10:35:00,43.47,43.54,43.45,43.53,50974.0,32.0527,32.1043,32.038,32.097,50974.0
2021-11-26 10:40:00,43.54,43.61,43.5,43.61,70042.0,32.1043,32.156,32.0748,32.156,70042.0
2021-11-26 10:45:00,43.61,43.64,43.56,43.57,81199.0,32.156,32.1781,32.1191,32.1265,81199.0
2021-11-26 10:50:00,43.58,43.62,43.53,43.55,55339.0,32.1338,32.1633,32.097,32.1117,55339.0
2021-11-26 10:55:00,43.54,43.58,43.5,43.58,67531.0,32.1043,32.1338,32.0748,32.1338,67531.0
2021-11-26 11:00:00,43.56,43.57,43.47,43.52,67103.0,32.1191,32.1265,32.0527,32.0896,67103.0
2021-11-26 11:05:00,43.52,43.59,43.51,43.59,61992.0,32.0896,32.1412,32.0822,32.1412,61992.0
2021-11-26 11:10:00,43.59,43.59,43.52,43.56,47735.0,32.1412,32.1412,32.0896,32.1191,47735.0
2021-11-26 11:15:00,43.56,43.59,43.52,43.53,47214.0,32.1191,32.1412,32.0896,32.097,47214.0
2021-11-26 11:20:00,43.54,43.58,43.51,43.52,83761.0,32.1043,32.1338,32.0822,32.0896,83761.0
2021-11-26 11:25:00,43.52,43.56,43.51,43.52,66723.0,32.0896,32.1191,32.0822,32.0896,66723.0
2021-11-26 11:30:00,43.52,43.54,43.42,43.42,123717.0,32.0896,32.1043,32.0159,32.0159,123717.0
2021-11-26 11:35:00,43.43,43.48,43.42,43.46,81136.0,32.0232,32.0601,32.0159,32.0453,81136.0
2021-11-26 11:40:00,43.46,43.5,43.42,43.48,59974.0,32.0453,32.0748,32.0159,32.0601,59974.0
2021-11-26 11:45:00,43.48,43.52,43.46,43.5,48064.0,32.0601,32.0896,32.0453,32.0748,48064.0
2021-11-26 11:50:00,43.5,43.5,43.4,43.41,80613.0,32.0748,32.0748,32.0011,32.0085,80613.0
2021-11-26 11:55:00,43.4,43.48,43.4,43.45,59556.0,32.0011,32.0601,32.0011,32.038,59556.0
2021-11-26 12:00:00,43.45,43.58,43.45,43.54,67405.0,32.038,32.1338,32.038,32.1043,67405.0
2021-11-26 12:05:00,43.54,43.65,43.53,43.65,39322.0,32.1043,32.1854,32.097,32.1854,39322.0
2021-11-26 12:10:00,43.64,43.75,43.64,43.75,46437.0,32.1781,32.2592,32.1781,32.2592,46437.0
2021-11-26 12:15:00,43.76,43.77,43.69,43.72,35401.0,32.2666,32.2739,32.2149,32.2371,35401.0
2021-11-26 12:20:00,43.72,43.79,43.72,43.77,42167.0,32.2371,32.2887,32.2371,32.2739,42167.0
2021-11-26 12:25:00,43.76,43.79,43.71,43.75,65380.0,32.2666,32.2887,32.2297,32.2592,65380.0
2021-11-26 12:30:00,43.75,43.77,43.74,43.77,48618.0,32.2592,32.2739,32.2518,32.2739,48618.0
2021-11-26 12:35:00,43.77,43.84,43.76,43.79,58635.0,32.2739,32.3255,32.2666,32.2887,58635.0
2021-11-26 12:40:00,43.8,43.8,43.72,43.76,67231.0,32.296,32.296,32.2371,32.2666,67231.0
2021-11-26 12:45:00,43.74,43.77,43.7,43.71,116356.0,32.2518,32.2739,32.2223,32.2297,116356.0
2021-11-26 12:50:00,43.7,43.71,43.58,43.63,154115.0,32.2223,32.2297,32.1338,32.1707,154115.0
2021-11-26 12:55:00,43.63,43.8,43.63,43.74,317361.0,32.1707,32.296,32.1707,32.2518,317361.0
2021-11-29 09:30:00,43.93,43.99,43.41,43.44,403690.0,32.3919,32.4361,32.0085,32.0306,403690.0
2021-11-29 09:35:00,43.44,43.59,43.41,43.52,142769.0,32.0306,32.1412,32.0085,32.0896,142769.0
2021-11-29 09:40:00,43.52,43.53,43.44,43.47,176487.0,32.0896,32.097,32.0306,32.0527,176487.0
2021-11-29 09:45:00,43.48,43.59,43.47,43.54,104817.0,32.0601,32.1412,32.0527,32.1043,104817.0
2021-11-29 09:50:00,43.54,43.55,43.39,43.4,97647.0,32.1043,32.1117,31.9937,32.0011,97647.0
2021-11-29 09:55:00,43.4,43.41,43.33,43.34,116352.0,32.0011,32.0085,31.9495,31.9569,116352.0
2021-11-29 10:00:00,43.33,43.36,43.25,43.26,128286.0,31.9495,31.9716,31.8905,31.8979,128286.0
2021-11-29 10:05:00,43.26,43.32,43.25,43.32,117913.0,31.8979,31.9421,31.8905,31.9421,117913.0
2021-11-29 10:10:00,43.32,43.37,43.28,43.36,145186.0,31.9421,31.979,31.9126,31.9716,145186.0
2021-11-29 10:15:00,43.37,43.37,43.3,43.34,84200.0,31.979,31.979,31.9274,31.9569,84200.0
2021-11-29 10:20:00,43.33,43.43,43.32,43.39,111602.0,31.9495,32.0232,31.9421,31.9937,111602.0
2021-11-29 10:25:00,43.39,43.45,43.35,43.44,67795.0,31.9937,32.038,31.9642,32.0306,67795.0
2021-11-29 10:30:00,43.45,43.6,43.44,43.55,80523.0,32.038,32.1486,32.0306,32.1117,80523.0
2021-11-29 10:35:00,43.56,43.59,43.52,43.56,78354.0,32.1191,32.1412,32.0896,32.1191,78354.0
2021-11-29 10:40:00,43.57,43.58,43.51,43.55,62313.0,32.1265,32.1338,32.0822,32.1117,62313.0
2021-11-29 10:45:00,43.55,43.57,43.48,43.5,61091.0,32.1117,32.1265,32.0601,32.0748,61091.0
2021-11-29 10:50:00,43.5,43.57,43.5,43.54,51609.0,32.0748,32.1265,32.0748,32.1043,51609.0
2021-11-29 10:55:00,43.54,43.56,43.5,43.53,57478.0,32.1043,32.1191,32.0748,32.097,57478.0
2021-11-29 11:00:00,43.52,43.59,43.52,43.54,76840.0,32.0896,32.1412,32.0896,32.1043,76840.0
2021-11-29 11:05:00,43.54,43.58,43.53,43.57,50493.0,32.1043,32.1338,32.097,32.1265,50493.0
2021-11-29 11:10:00,43.57,43.61,43.47,43.5,157953.0,32.1265,32.156,32.0527,32.0748,157953.0
2021-11-29 11:15:00,43.5,43.59,43.47,43.55,65540.0,32.0748,32.1412,32.0527,32.1117,65540.0
2021-11-29 11:20:00,43.55,43.59,43.54,43.56,56537.0,32.1117,32.1412,32.1043,32.1191,56537.0
2021-11-29 11:25:00,43.56,43.56,43.51,43.54,78927.0,32.1191,32.1191,32.0822,32.1043,78927.0
2021-11-29 11:30:00,43.55,43.55,43.41,43.41,59032.0,32.1117,32.1117,32.0085,32.0085,59032.0
2021-11-29 11:35:00,43.42,43.46,43.4,43.41,54028.0,32.0159,32.0453,32.0011,32.0085,54028.0
2021-11-29 11:40:00,43.41,43.43,43.34,43.37,53856.0,32.0085,32.0232,31.9569,31.979,53856.0
2021-11-29 11:45:00,43.37,43.4,43.36,43.39,42563.0,31.979,32.0011,31.9716,31.9937,42563.0
2021-11-29 11:50:00,43.38,43.42,43.36,43.41,47070.0,31.9864,32.0159,31.9716,32.0085,47070.0
2021-11-29 11:55:00,43.41,43.47,43.4,43.46,54328.0,32.0085,32.0527,32.0011,32.0453,54328.0
2021-11-29 12:00:00,43.46,43.46,43.42,43.46,39778.0,32.0453,32.0453,32.0159,32.0453,39778.0
2021-11-29 12:05:00,43.46,43.47,43.43,43.45,34228.0,32.0453,32.0527,32.0232,32.038,34228.0
2021-11-29 12:10:00,43.46,43.49,43.44,43.47,41750.0,32.0453,32.0675,32.0306,32.0527,41750.0
2021-11-29 12:15:00,43.47,43.55,43.46,43.54,41797.0,32.0527,32.1117,32.0453,32.1043,41797.0
2021-11-29 12:20:00,43.53,43.61,43.51,43.61,40608.0,32.097,32.156,32.0822,32.156,40608.0
2021-11-29 12:25:00,43.6,43.62,43.52,43.61,66499.0,32.1486,32.1633,32.0896,32.156,66499.0
2021-11-29 12:30:00,43.61,43.68,43.6,43.66,48264.0,32.156,32.2076,32.1486,32.1928,48264.0
2021-11-29 12:35:00,43.66,43.67,43.6,43.64,47846.0,32.1928,32.2002,32.1486,32.1781,47846.0
2021-11-29 12:40:00,43.64,43.67,43.62,43.65,57242.0,32.1781,32.2002,32.1633,32.1854,57242.0
2021-11-29 12:45:00,43.65,43.66,43.61,43.64,67187.0,32.1854,32.1928,32.156,32.1781,67187.0
2021-11-29 12:50:00,43.64,43.67,43.61,43.62,55125.0,32.1781,32.2002,32.156,32.1633,55125.0
2021-11-29 12:55:00,43.61,43.63,43.57,43.63,35660.0,32.156,32.1707,32.1265,32.1707,35660.0
2021-11-29 13:00:00,43.63,43.64,43.6,43.62,22854.0,32.1707,32.1781,32.1486,32.1633,22854.0
2021-11-29 13:05:00,43.62,43.66,43.61,43.65,48947.0,32.1633,32.1928,32.156,32.1854,48947.0
2021-11-29 13:10:00,43.65,43.71,43.64,43.69,48777.0,32.1854,32.2297,32.1781,32.2149,48777.0
2021-11-29 13:15:00,43.69,43.7,43.66,43.67,32515.0,32.2149,32.2223,32.1928,32.2002,32515.0
2021-11-29 13:20:00,43.66,43.69,43.64,43.66,58495.0,32.1928,32.2149,32.1781,32.1928,58495.0
2021-11-29 13:25:00,43.66,43.67,43.63,43.66,28927.0,32.1928,32.2002,32.1707,32.1928,28927.0
2021-11-29 13:30:00,43.66,43.69,43.59,43.6,82601.0,32.1928,32.2149,32.1412,32.1486,82601.0
2021-11-29 13:35:00,43.59,43.6,43.53,43.55,104755.0,32.1412,32.1486,32.097,32.1117,104755.0
2021-11-29 13:40:00,43.55,43.59,43.54,43.59,23988.0,32.1117,32.1412,32.1043,32.1412,23988.0
2021-11-29 13:45:00,43.59,43.61,43.55,43.57,47997.0,32.1412,32.156,32.1117,32.1265,47997.0
2021-11-29 13:50:00,43.57,43.61,43.56,43.59,60559.0,32.1265,32.156,32.1191,32.1412,60559.0
2021-11-29 13:55:00,43.59,43.64,43.59,43.64,35974.0,32.1412,32.1781,32.1412,32.1781,35974.0
2021-11-29 14:00:00,43.64,43.7,43.62,43.69,50620.0,32.1781,32.2223,32.1633,32.2149,50620.0
2021-11-29 14:05:00,43.7,43.71,43.67,43.69,31360.0,32.2223,32.2297,32.2002,32.2149,31360.0
2021-11-29 14:10:00,43.69,43.72,43.69,43.7,29403.0,32.2149,32.2371,32.2149,32.2223,29403.0
2021-11-29 14:15:00,43.71,43.71,43.67,43.69,32419.0,32.2297,32.2297,32.2002,32.2149,32419.0
2021-11-29 14:20:00,43.68,43.7,43.67,43.7,34130.0,32.2076,32.2223,32.2002,32.2223,34130.0
2021-11-29 14:25:00,43.7,43.74,43.69,43.7,37700.0,32.2223,32.2518,32.2149,32.2223,37700.0
2021-11-29 14:30:00,43.7,43.72,43.68,43.69,40299.0,32.2223,32.2371,32.2076,32.2149,40299.0
2021-11-29 14:35:00,43.69,43.7,43.64,43.64,37092.0,32.2149,32.2223,32.1781,32.1781,37092.0
2021-11-29 14:40:00,43.65,43.66,43.6,43.62,42565.0,32.1854,32.1928,32.1486,32.1633,42565.0
2021-11-29 14:45:00,43.62,43.63,43.59,43.62,32799.0,32.1633,32.1707,32.1412,32.1633,32799.0
2021-11-29 14:50:00,43.61,43.65,43.59,43.61,39206.0,32.156,32.1854,32.1412,32.156,39206.0
2021-11-29 14:55:00,43.61,43.63,43.57,43.59,33500.0,32.156,32.1707,32.1265,32.1412,33500.0
2021-11-29 15:00:00,43.58,43.64,43.57,43.64,31015.0,32.1338,32.1781,32.1265,32.1781,31015.0
2021-11-29 15:05:00,43.64,43.64,43.57,43.58,65104.0,32.1781,32.1781,32.1265,32.1338,65104.0
2021-11-29 15:10:00,43.58,43.61,43.55,43.6,43046.0,32.1338,32.156,32.1117,32.1486,43046.0
2021-11-29 15:15:00,43.6,43.63,43.56,43.58,105643.0,32.1486,32.1707,32.1191,32.1338,105643.0
2021-11-29 15:20:00,43.57,43.63,43.57,43.63,70955.0,32.1265,32.1707,32.1265,32.1707,70955.0
2021-11-29 15:25:00,43.63,43.66,43.61,43.62,82292.0,32.1707,32.1928,32.156,32.1633,82292.0
2021-11-29 15:30:00,43.62,43.64,43.59,43.64,71419.0,32.1633,32.1781,32.1412,32.1781,71419.0
2021-11-29 15:35:00,43.64,43.65,43.59,43.64,111200.0,32.1781,32.1854,32.1412,32.1781,111200.0
2021-11-29 15:40:00,43.64,43.65,43.54,43.55,120035.0,32.1781,32.1854,32.1043,32.1117,120035.0
2021-11-29 15:45:00,43.55,43.6,43.54,43.59,87103.0,32.1117,32.1486,32.1043,32.1412,87103.0
2021-11-29 15:50:00,43.59,43.59,43.53,43.55,129288.0,32.1412,32.1412,32.097,32.1117,129288.0
2021-11-29 15:55:00,43.55,43.57,43.44,43.47,361158.0,32.1117,32.1265,32.0306,32.0527,361158.0
2021-11-30 09:30:00,43.03,43.08,42.83,42.85,575209.0,31.7283,31.7652,31.5808,31.5956,575209.0
2021-11-30 09:35:00,42.84,42.89,42.72,42.88,205074.0,31.5882,31.6251,31.4997,31.6177,205074.0
2021-11-30 09:40:00,42.87,43.03,42.83,43.02,126920.0,31.6103,31.7283,31.5808,31.7209,126920.0
2021-11-30 09:45:00,43.02,43.05,42.89,42.89,97978.0,31.7209,31.743,31.6251,31.6251,97978.0
2021-11-30 09:50:00,42.89,42.96,42.83,42.84,184110.0,31.6251,31.6767,31.5808,31.5882,184110.0
2021-11-30 09:55:00,42.85,42.85,42.72,42.75,146279.0,31.5956,31.5956,31.4997,31.5218,146279.0
2021-11-30 10:00:00,42.76,42.82,42.67,42.8,143135.0,31.5292,31.5734,31.4628,31.5587,143135.0
2021-11-30 10:05:00,42.79,42.92,42.78,42.88,105391.0,31.5513,31.6472,31.5439,31.6177,105391.0
2021-11-30 10:10:00,42.89,42.91,42.81,42.85,78054.0,31.6251,31.6398,31.5661,31.5956,78054.0
2021-11-30 10:15:00,42.86,42.94,42.85,42.86,83155.0,31.6029,31.6619,31.5956,31.6029,83155.0
2021-11-30 10:20:00,42.87,42.88,42.8,42.8,62764.0,31.6103,31.6177,31.5587,31.5587,62764.0
2021-11-30 10:25:00,42.8,42.81,42.72,42.76,109216.0,31.5587,31.5661,31.4997,31.5292,109216.0
2021-11-30 10:30:00,42.76,42.88,42.74,42.84,86482.0,31.5292,31.6177,31.5145,31.5882,86482.0
2021-11-30 10:35:00,42.85,42.89,42.8,42.84,81707.0,31.5956,31.6251,31.5587,31.5882,81707.0
2021-11-30 10:40:00,42.83,42.88,42.8,42.82,47658.0,31.5808,31.6177,31.5587,31.5734,47658.0
2021-11-30 10:45:00,42.8,42.81,42.76,42.78,65086.0,31.5587,31.5661,31.5292,31.5439,65086.0
2021-11-30 10:50:00,42.78,42.78,42.6,42.65,150126.0,31.5439,31.5439,31.4112,31.4481,150126.0
2021-11-30 10:55:00,42.66,42.7,42.59,42.61,137968.0,31.4555,31.485,31.4039,31.4186,137968.0
2021-11-30 11:00:00,42.61,42.66,42.53,42.65,158075.0,31.4186,31.4555,31.3596,31.4481,158075.0
2021-11-30 11:05:00,42.64,42.72,42.6,42.68,123807.0,31.4407,31.4997,31.4112,31.4702,123807.0
2021-11-30 11:10:00,42.68,42.75,42.66,42.73,53099.0,31.4702,31.5218,31.4555,31.5071,53099.0
2021-11-30 11:15:00,42.73,42.79,42.71,42.73,63656.0,31.5071,31.5513,31.4923,31.5071,63656.0
2021-11-30 11:20:00,42.72,42.73,42.65,42.65,90092.0,31.4997,31.5071,31.4481,31.4481,90092.0
2021-11-30 11:25:00,42.65,42.72,42.61,42.72,64113.0,31.4481,31.4997,31.4186,31.4997,64113.0
2021-11-30 11:30:00,42.71,42.74,42.65,42.68,56650.0,31.4923,31.5145,31.4481,31.4702,56650.0
2021-11-30 11:35:00,42.67,42.72,42.65,42.7,48346.0,31.4628,31.4997,31.4481,31.485,48346.0
2021-11-30 11:40:00,42.7,42.74,42.59,42.61,110893.0,31.485,31.5145,31.4039,31.4186,110893.0
2021-11-30 11:45:00,42.61,42.62,42.56,42.62,91976.0,31.4186,31.426,31.3817,31.426,91976.0
2021-11-30 11:50:00,42.62,42.65,42.56,42.61,98034.0,31.426,31.4481,31.3817,31.4186,98034.0
2021-11-30 11:55:00,42.61,42.73,42.58,42.73,54383.0,31.4186,31.5071,31.3965,31.5071,54383.0
2021-11-30 12:00:00,42.73,42.76,42.67,42.67,142694.0,31.5071,31.5292,31.4628,31.4628,142694.0
2021-11-30 12:05:00,42.67,42.72,42.66,42.72,107711.0,31.4628,31.4997,31.4555,31.4997,107711.0
2021-11-30 12:10:00,42.71,42.72,42.67,42.68,45887.0,31.4923,31.4997,31.4628,31.4702,45887.0
2021-11-30 12:15:00,42.67,42.75,42.66,42.74,75895.0,31.4628,31.5218,31.4555,31.5145,75895.0
2021-11-30 12:20:00,42.74,42.75,42.68,42.73,53562.0,31.5145,31.5218,31.4702,31.5071,53562.0
2021-11-30 12:25:00,42.73,42.78,42.73,42.77,40806.0,31.5071,31.5439,31.5071,31.5366,40806.0
2021-11-30 12:30:00,42.77,42.82,42.74,42.82,53909.0,31.5366,31.5734,31.5145,31.5734,53909.0
2021-11-30 12:35:00,42.83,42.88,42.81,42.82,55492.0,31.5808,31.6177,31.5661,31.5734,55492.0
2021-11-30 12:40:00,42.83,42.87,42.8,42.86,59797.0,31.5808,31.6103,31.5587,31.6029,59797.0
2021-11-30 12:45:00,42.86,42.88,42.79,42.8,40642.0,31.6029,31.6177,31.5513,31.5587,40642.0
2021-11-30 12:50:00,42.81,42.82,42.78,42.79,45536.0,31.5661,31.5734,31.5439,31.5513,45536.0
2021-11-30 12:55:00,42.79,42.79,42.74,42.78,46548.0,31.5513,31.5513,31.5145,31.5439,46548.0
2021-11-30 13:00:00,42.78,42.81,42.75,42.75,37360.0,31.5439,31.5661,31.5218,31.5218,37360.0
2021-11-30 13:05:00,42.75,42.79,42.73,42.73,51231.0,31.5218,31.5513,31.5071,31.5071,51231.0
2021-11-30 13:10:00,42.72,42.73,42.67,42.73,74388.0,31.4997,31.5071,31.4628,31.5071,74388.0
2021-11-30 13:15:00,42.73,42.75,42.7,42.72,33866.0,31.5071,31.5218,31.485,31.4997,33866.0
2021-11-30 13:20:00,42.71,42.72,42.68,42.72,41168.0,31.4923,31.4997,31.4702,31.4997,41168.0
2021-11-30 13:25:00,42.71,42.73,42.68,42.73,29924.0,31.4923,31.5071,31.4702,31.5071,29924.0
2021-11-30 13:30:00,42.72,42.78,42.7,42.77,61473.0,31.4997,31.5439,31.485,31.5366,61473.0
2021-11-30 13:35:00,42.77,42.82,42.77,42.82,35737.0,31.5366,31.5734,31.5366,31.5734,35737.0
2021-11-30 13:40:00,42.82,42.87,42.82,42.85,59197.0,31.5734,31.6103,31.5734,31.5956,59197.0
2021-11-30 13:45:00,42.86,42.86,42.8,42.81,29213.0,31.6029,31.6029,31.5587,31.5661,29213.0
2021-11-30 13:50:00,42.81,42.83,42.79,42.81,46993.0,31.5661,31.5808,31.5513,31.5661,46993.0
2021-11-30 13:55:00,42.81,42.83,42.8,42.82,28560.0,31.5661,31.5808,31.5587,31.5734,28560.0
2021-11-30 14:00:00,42.81,42.86,42.8,42.86,38961.0,31.5661,31.6029,31.5587,31.6029,38961.0
2021-11-30 14:05:00,42.87,42.89,42.86,42.89,47875.0,31.6103,31.6251,31.6029,31.6251,47875.0
2021-11-30 14:10:00,42.88,42.89,42.87,42.88,38886.0,31.6177,31.6251,31.6103,31.6177,38886.0
2021-11-30 14:15:00,42.87,42.93,42.87,42.91,63415.0,31.6103,31.6546,31.6103,31.6398,63415.0
2021-11-30 14:20:00,42.91,42.91,42.85,42.89,43986.0,31.6398,31.6398,31.5956,31.6251,43986.0
2021-11-30 14:25:00,42.89,42.92,42.85,42.86,57865.0,31.6251,31.6472,31.5956,31.6029,57865.0
2021-11-30 14:30:00,42.86,42.9,42.83,42.9,47962.0,31.6029,31.6324,31.5808,31.6324,47962.0
2021-11-30 14:35:00,42.91,42.91,42.87,42.88,53504.0,31.6398,31.6398,31.6103,31.6177,53504.0
2021-11-30 14:40:00,42.88,42.9,42.85,42.87,39859.0,31.6177,31.6324,31.5956,31.6103,39859.0
2021-11-30 14:45:00,42.86,42.87,42.82,42.84,40532.0,31.6029,31.6103,31.5734,31.5882,40532.0
2021-11-30 14:50:00,42.84,42.85,42.77,42.78,69380.0,31.5882,31.5956,31.5366,31.5439,69380.0
2021-11-30 14:55:00,42.78,42.8,42.72,42.74,48327.0,31.5439,31.5587,31.4997,31.5145,48327.0
2021-11-30 15:00:00,42.74,42.77,42.7,42.76,56395.0,31.5145,31.5366,31.485,31.5292,56395.0
2021-11-30 15:05:00,42.75,42.76,42.7,42.7,53522.0,31.5218,31.5292,31.485,31.485,53522.0
2021-11-30 15:10:00,42.7,42.8,42.69,42.77,87526.0,31.485,31.5587,31.4776,31.5366,87526.0
2021-11-30 15:15:00,42.77,42.81,42.76,42.78,100995.0,31.5366,31.5661,31.5292,31.5439,100995.0
2021-11-30 15:20:00,42.78,42.85,42.77,42.83,74827.0,31.5439,31.5956,31.5366,31.5808,74827.0
2021-11-30 15:25:00,42.82,42.85,42.77,42.82,88174.0,31.5734,31.5956,31.5366,31.5734,88174.0
2021-11-30 15:30:00,42.82,42.83,42.77,42.78,67369.0,31.5734,31.5808,31.5366,31.5439,67369.0
2021-11-30 15:35:00,42.77,42.78,42.72,42.73,72532.0,31.5366,31.5439,31.4997,31.5071,72532.0
2021-11-30 15:40:00,42.72,42.78,42.7,42.77,114120.0,31.4997,31.5439,31.485,31.5366,114120.0
2021-11-30 15:45:00,42.77,42.8,42.63,42.68,199071.0,31.5366,31.5587,31.4333,31.4702,199071.0
2021-11-30 15:50:00,42.69,42.7,42.61,42.62,183268.0,31.4776,31.485,31.4186,31.426,183268.0
2021-11-30 15:55:00,42.62,42.69,42.58,42.64,479984.0,31.426,31.4776,31.3965,31.4407,479984.0
2021-12-01 09:30:00,43.18,43.47,43.18,43.44,329508.0,31.8389,32.0527,31.8389,32.0306,329508.0
2021-12-01 09:35:00,43.43,43.49,43.4,43.46,123850.0,32.0232,32.0675,32.0011,32.0453,123850.0
2021-12-01 09:40:00,43.46,43.56,43.45,43.54,170806.0,32.0453,32.1191,32.038,32.1043,170806.0
2021-12-01 09:45:00,43.54,43.58,43.48,43.5,126352.0,32.1043,32.1338,32.0601,32.0748,126352.0
2021-12-01 09:50:00,43.49,43.65,43.47,43.62,109196.0,32.0675,32.1854,32.0527,32.1633,109196.0
2021-12-01 09:55:00,43.62,43.69,43.55,43.59,86752.0,32.1633,32.2149,32.1117,32.1412,86752.0
2021-12-01 10:00:00,43.6,43.74,43.58,43.72,247137.0,32.1486,32.2518,32.1338,32.2371,247137.0
2021-12-01 10:05:00,43.71,43.8,43.69,43.76,119220.0,32.2297,32.296,32.2149,32.2666,119220.0
2021-12-01 10:10:00,43.77,43.82,43.74,43.8,106426.0,32.2739,32.3108,32.2518,32.296,106426.0
2021-12-01 10:15:00,43.8,43.85,43.78,43.79,112168.0,32.296,32.3329,32.2813,32.2887,112168.0
2021-12-01 10:20:00,43.8,43.93,43.79,43.85,114925.0,32.296,32.3919,32.2887,32.3329,114925.0
2021-12-01 10:25:00,43.85,43.86,43.72,43.73,111086.0,32.3329,32.3403,32.2371,32.2444,111086.0
2021-12-01 10:30:00,43.74,43.76,43.67,43.68,61952.0,32.2518,32.2666,32.2002,32.2076,61952.0
2021-12-01 10:35:00,43.69,43.79,43.68,43.79,67008.0,32.2149,32.2887,32.2076,32.2887,67008.0
2021-12-01 10:40:00,43.79,43.81,43.74,43.79,77078.0,32.2887,32.3034,32.2518,32.2887,77078.0
2021-12-01 10:45:00,43.79,43.81,43.65,43.67,87717.0,32.2887,32.3034,32.1854,32.2002,87717.0
2021-12-01 10:50:00,43.68,43.79,43.67,43.77,74789.0,32.2076,32.2887,32.2002,32.2739,74789.0
2021-12-01 10:55:00,43.77,43.77,43.71,43.73,60421.0,32.2739,32.2739,32.2297,32.2444,60421.0
2021-12-01 11:00:00,43.73,43.76,43.71,43.74,55294.0,32.2444,32.2666,32.2297,32.2518,55294.0
2021-12-01 11:05:00,43.75,43.81,43.72,43.77,88788.0,32.2592,32.3034,32.2371,32.2739,88788.0
2021-12-01 11:10:00,43.77,43.87,43.76,43.87,74270.0,32.2739,32.3477,32.2666,32.3477,74270.0
2021-12-01 11:15:00,43.87,43.87,43.83,43.83,89453.0,32.3477,32.3477,32.3182,32.3182,89453.0
2021-12-01 11:20:00,43.84,43.89,43.83,43.84,110687.0,32.3255,32.3624,32.3182,32.3255,110687.0
2021-12-01 11:25:00,43.84,43.87,43.8,43.8,90635.0,32.3255,32.3477,32.296,32.296,90635.0
2021-12-01 11:30:00,43.81,43.84,43.75,43.75,170871.0,32.3034,32.3255,32.2592,32.2592,170871.0
2021-12-01 11:35:00,43.75,43.82,43.71,43.8,88281.0,32.2592,32.3108,32.2297,32.296,88281.0
2021-12-01 11:40:00,43.79,43.82,43.76,43.77,62693.0,32.2887,32.3108,32.2666,32.2739,62693.0
2021-12-01 11:45:00,43.77,43.78,43.72,43.77,67861.0,32.2739,32.2813,32.2371,32.2739,67861.0
2021-12-01 11:50:00,43.77,43.82,43.74,43.76,73607.0,32.2739,32.3108,32.2518,32.2666,73607.0
2021-12-01 11:55:00,43.76,43.84,43.75,43.81,89566.0,32.2666,32.3255,32.2592,32.3034,89566.0
2021-12-01 12:00:00,43.81,43.84,43.76,43.83,60945.0,32.3034,32.3255,32.2666,32.3182,60945.0
2021-12-01 12:05:00,43.83,43.88,43.83,43.86,67220.0,32.3182,32.355,32.3182,32.3403,67220.0
2021-12-01 12:10:00,43.85,43.92,43.84,43.89,83597.0,32.3329,32.3845,32.3255,32.3624,83597.0
2021-12-01 12:15:00,43.88,43.89,43.84,43.87,45667.0,32.355,32.3624,32.3255,32.3477,45667.0
2021-12-01 12:20:00,43.87,43.88,43.8,43.8,62909.0,32.3477,32.355,32.296,32.296,62909.0
2021-12-01 12:25:00,43.8,43.83,43.77,43.79,40644.0,32.296,32.3182,32.2739,32.2887,40644.0
2021-12-01 12:30:00,43.78,43.81,43.77,43.77,88438.0,32.2813,32.3034,32.2739,32.2739,88438.0
2021-12-01 12:35:00,43.77,43.81,43.74,43.8,44768.0,32.2739,32.3034,32.2518,32.296,44768.0
2021-12-01 12:40:00,43.81,43.82,43.76,43.76,51226.0,32.3034,32.3108,32.2666,32.2666,51226.0
2021-12-01 12:45:00,43.77,43.78,43.72,43.73,52713.0,32.2739,32.2813,32.2371,32.2444,52713.0
2021-12-01 12:50:00,43.73,43.73,43.66,43.67,64725.0,32.2444,32.2444,32.1928,32.2002,64725.0
2021-12-01 12:55:00,43.66,43.7,43.64,43.69,37632.0,32.1928,32.2223,32.1781,32.2149,37632.0
2021-12-01 13:00:00,43.69,43.7,43.64,43.64,33844.0,32.2149,32.2223,32.1781,32.1781,33844.0
2021-12-01 13:05:00,43.65,43.66,43.51,43.55,68355.0,32.1854,32.1928,32.0822,32.1117,68355.0
2021-12-01 13:10:00,43.55,43.64,43.54,43.63,40891.0,32.1117,32.1781,32.1043,32.1707,40891.0
2021-12-01 13:15:00,43.62,43.62,43.55,43.56,49482.0,32.1633,32.1633,32.1117,32.1191,49482.0
2021-12-01 13:20:00,43.55,43.62,43.55,43.6,35468.0,32.1117,32.1633,32.1117,32.1486,35468.0
2021-12-01 13:25:00,43.61,43.65,43.61,43.64,30133.0,32.156,32.1854,32.156,32.1781,30133.0
2021-12-01 13:30:00,43.63,43.64,43.57,43.62,44279.0,32.1707,32.1781,32.1265,32.1633,44279.0
2021-12-01 13:35:00,43.63,43.63,43.59,43.61,23684.0,32.1707,32.1707,32.1412,32.156,23684.0
2021-12-01 13:40:00,43.62,43.63,43.5,43.52,65600.0,32.1633,32.1707,32.0748,32.0896,65600.0
2021-12-01 13:45:00,43.51,43.51,43.45,43.46,47273.0,32.0822,32.0822,32.038,32.0453,47273.0
2021-12-01 13:50:00,43.47,43.55,43.47,43.52,50575.0,32.0527,32.1117,32.0527,32.0896,50575.0
2021-12-01 13:55:00,43.52,43.56,43.5,43.52,47719.0,32.0896,32.1191,32.0748,32.0896,47719.0
2021-12-01 14:00:00,43.52,43.58,43.5,43.56,78448.0,32.0896,32.1338,32.0748,32.1191,78448.0
2021-12-01 14:05:00,43.57,43.57,43.51,43.51,79510.0,32.1265,32.1265,32.0822,32.0822,79510.0
2021-12-01 14:10:00,43.52,43.53,43.46,43.52,52322.0,32.0896,32.097,32.0453,32.0896,52322.0
2021-12-01 14:15:00,43.53,43.55,43.47,43.51,56170.0,32.097,32.1117,32.0527,32.0822,56170.0
2021-12-01 14:20:00,43.51,43.58,43.48,43.57,64465.0,32.0822,32.1338,32.0601,32.1265,64465.0
2021-12-01 14:25:00,43.56,43.58,43.52,43.57,43687.0,32.1191,32.1338,32.0896,32.1265,43687.0
2021-12-01 14:30:00,43.57,43.63,43.56,43.59,72711.0,32.1265,32.1707,32.1191,32.1412,72711.0
2021-12-01 14:35:00,43.58,43.59,43.52,43.56,68319.0,32.1338,32.1412,32.0896,32.1191,68319.0
2021-12-01 14:40:00,43.55,43.55,43.49,43.53,33753.0,32.1117,32.1117,32.0675,32.097,33753.0
2021-12-01 14:45:00,43.54,43.54,43.48,43.49,42298.0,32.1043,32.1043,32.0601,32.0675,42298.0
2021-12-01 14:50:00,43.5,43.51,43.45,43.47,45621.0,32.0748,32.0822,32.038,32.0527,45621.0
2021-12-01 14:55:00,43.47,43.53,43.46,43.5,60550.0,32.0527,32.097,32.0453,32.0748,60550.0
2021-12-01 15:00:00,43.5,43.53,43.46,43.47,43466.0,32.0748,32.097,32.0453,32.0527,43466.0
2021-12-01 15:05:00,43.46,43.47,43.4,43.4,70972.0,32.0453,32.0527,32.0011,32.0011,70972.0
2021-12-01 15:10:00,43.4,43.42,43.38,43.41,95644.0,32.0011,32.0159,31.9864,32.0085,95644.0
2021-12-01 15:15:00,43.41,43.42,43.31,43.34,81824.0,32.0085,32.0159,31.9347,31.9569,81824.0
2021-12-01 15:20:00,43.34,43.34,43.27,43.27,78426.0,31.9569,31.9569,31.9053,31.9053,78426.0
2021-12-01 15:25:00,43.27,43.32,43.25,43.29,69851.0,31.9053,31.9421,31.8905,31.92,69851.0
2021-12-01 15:30:00,43.28,43.31,43.21,43.24,73796.0,31.9126,31.9347,31.861,31.8831,73796.0
2021-12-01 15:35:00,43.24,43.35,43.23,43.31,85383.0,31.8831,31.9642,31.8758,31.9347,85383.0
2021-12-01 15:40:00,43.31,43.33,43.28,43.31,75190.0,31.9347,31.9495,31.9126,31.9347,75190.0
2021-12-01 15:45:00,43.31,43.32,43.17,43.18,93043.0,31.9347,31.9421,31.8315,31.8389,93043.0
2021-12-01 15:50:00,43.17,43.21,43.11,43.12,186964.0,31.8315,31.861,31.7873,31.7946,186964.0
2021-12-01 15:55:00,43.12,43.12,42.97,42.99,486589.0,31.7946,31.7946,31.684,31.6988,486589.0
2021-12-02 09:30:00,43.3,43.51,43.15,43.16,205911.0,31.9274,32.0822,31.8168,31.8241,205911.0
2021-12-02 09:35:00,43.17,43.34,43.12,43.18,114828.0,31.8315,31.9569,31.7946,31.8389,114828.0
2021-12-02 09:40:00,43.18,43.22,43.06,43.14,237595.0,31.8389,31.8684,31.7504,31.8094,237595.0
2021-12-02 09:45:00,43.15,43.22,43.11,43.16,92883.0,31.8168,31.8684,31.7873,31.8241,92883.0
2021-12-02 09:50:00,43.16,43.32,43.14,43.23,99375.0,31.8241,31.9421,31.8094,31.8758,99375.0
2021-12-02 09:55:00,43.23,43.36,43.22,43.36,81559.0,31.8758,31.9716,31.8684,31.9716,81559.0
2021-12-02 10:00:00,43.36,43.39,43.28,43.29,71494.0,31.9716,31.9937,31.9126,31.92,71494.0
2021-12-02 10:05:00,43.29,43.32,43.18,43.26,105116.0,31.92,31.9421,31.8389,31.8979,105116.0
2021-12-02 10:10:00,43.25,43.43,43.21,43.41,65058.0,31.8905,32.0232,31.861,32.0085,65058.0
2021-12-02 10:15:00,43.41,43.44,43.32,43.39,84639.0,32.0085,32.0306,31.9421,31.9937,84639.0
2021-12-02 10:20:00,43.4,43.44,43.37,43.37,54879.0,32.0011,32.0306,31.979,31.979,54879.0
2021-12-02 10:25:00,43.37,43.38,43.27,43.32,78467.0,31.979,31.9864,31.9053,31.9421,78467.0
2021-12-02 10:30:00,43.32,43.36,43.21,43.22,77420.0,31.9421,31.9716,31.861,31.8684,77420.0
2021-12-02 10:35:00,43.21,43.28,43.16,43.16,61737.0,31.861,31.9126,31.8241,31.8241,61737.0
2021-12-02 10:40:00,43.16,43.18,43.08,43.15,79979.0,31.8241,31.8389,31.7652,31.8168,79979.0
2021-12-02 10:45:00,43.15,43.18,43.08,43.17,77870.0,31.8168,31.8389,31.7652,31.8315,77870.0
2021-12-02 10:50:00,43.16,43.19,43.1,43.16,107163.0,31.8241,31.8463,31.7799,31.8241,107163.0
2021-12-02 10:55:00,43.16,43.29,43.14,43.29,73147.0,31.8241,31.92,31.8094,31.92,73147.0
2021-12-02 11:00:00,43.3,43.36,43.3,43.33,42597.0,31.9274,31.9716,31.9274,31.9495,42597.0
2021-12-02 11:05:00,43.33,43.34,43.26,43.3,79690.0,31.9495,31.9569,31.8979,31.9274,79690.0
2021-12-02 11:10:00,43.29,43.3,43.26,43.3,41663.0,31.92,31.9274,31.8979,31.9274,41663.0
2021-12-02 11:15:00,43.29,43.31,43.25,43.3,79617.0,31.92,31.9347,31.8905,31.9274,79617.0
2021-12-02 11:20:00,43.3,43.4,43.3,43.36,60769.0,31.9274,32.0011,31.9274,31.9716,60769.0
2021-12-02 11:25:00,43.36,43.37,43.32,43.32,51213.0,31.9716,31.979,31.9421,31.9421,51213.0
2021-12-02 11:30:00,43.33,43.38,43.22,43.3,110007.0,31.9495,31.9864,31.8684,31.9274,110007.0
2021-12-02 11:35:00,43.29,43.34,43.26,43.32,51300.0,31.92,31.9569,31.8979,31.9421,51300.0
2021-12-02 11:40:00,43.32,43.4,43.31,43.34,61038.0,31.9421,32.0011,31.9347,31.9569,61038.0
2021-12-02 11:45:00,43.34,43.44,43.32,43.4,72549.0,31.9569,32.0306,31.9421,32.0011,72549.0
2021-12-02 11:50:00,43.41,43.49,43.38,43.48,46840.0,32.0085,32.0675,31.9864,32.0601,46840.0
2021-12-02 11:55:00,43.48,43.5,43.44,43.48,51274.0,32.0601,32.0748,32.0306,32.0601,51274.0
2021-12-02 12:00:00,43.48,43.49,43.43,43.47,35647.0,32.0601,32.0675,32.0232,32.0527,35647.0
2021-12-02 12:05:00,43.47,43.47,43.37,43.41,63781.0,32.0527,32.0527,31.979,32.0085,63781.0
2021-12-02 12:10:00,43.41,43.48,43.4,43.44,47259.0,32.0085,32.0601,32.0011,32.0306,47259.0
2021-12-02 12:15:00,43.44,43.47,43.4,43.46,40577.0,32.0306,32.0527,32.0011,32.0453,40577.0
2021-12-02 12:20:00,43.45,43.46,43.38,43.39,42243.0,32.038,32.0453,31.9864,31.9937,42243.0
2021-12-02 12:25:00,43.39,43.39,43.32,43.34,46389.0,31.9937,31.9937,31.9421,31.9569,46389.0
2021-12-02 12:30:00,43.34,43.39,43.34,43.36,47019.0,31.9569,31.9937,31.9569,31.9716,47019.0
2021-12-02 12:35:00,43.35,43.41,43.33,43.34,40961.0,31.9642,32.0085,31.9495,31.9569,40961.0
2021-12-02 12:40:00,43.34,43.36,43.32,43.33,33979.0,31.9569,31.9716,31.9421,31.9495,33979.0
2021-12-02 12:45:00,43.34,43.38,43.31,43.38,38556.0,31.9569,31.9864,31.9347,31.9864,38556.0
2021-12-02 12:50:00,43.37,43.39,43.34,43.37,41139.0,31.979,31.9937,31.9569,31.979,41139.0
2021-12-02 12:55:00,43.37,43.43,43.36,43.41,40047.0,31.979,32.0232,31.9716,32.0085,40047.0
2021-12-02 13:00:00,43.41,43.47,43.35,43.46,55089.0,32.0085,32.0527,31.9642,32.0453,55089.0
2021-12-02 13:05:00,43.46,43.48,43.37,43.38,119262.0,32.0453,32.0601,31.979,31.9864,119262.0
2021-12-02 13:10:00,43.37,43.44,43.33,43.44,49412.0,31.979,32.0306,31.9495,32.0306,49412.0
2021-12-02 13:15:00,43.43,43.44,43.38,43.44,58037.0,32.0232,32.0306,31.9864,32.0306,58037.0
2021-12-02 13:20:00,43.44,43.46,43.36,43.41,91101.0,32.0306,32.0453,31.9716,32.0085,91101.0
2021-12-02 13:25:00,43.41,43.44,43.39,43.41,54705.0,32.0085,32.0306,31.9937,32.0085,54705.0
2021-12-02 13:30:00,43.41,43.42,43.37,43.41,67423.0,32.0085,32.0159,31.979,32.0085,67423.0
2021-12-02 13:35:00,43.41,43.45,43.4,43.44,65413.0,32.0085,32.038,32.0011,32.0306,65413.0
2021-12-02 13:40:00,43.44,43.49,43.43,43.48,44021.0,32.0306,32.0675,32.0232,32.0601,44021.0
2021-12-02 13:45:00,43.48,43.48,43.41,43.43,51947.0,32.0601,32.0601,32.0085,32.0232,51947.0
2021-12-02 13:50:00,43.43,43.46,43.39,43.46,43964.0,32.0232,32.0453,31.9937,32.0453,43964.0
2021-12-02 13:55:00,43.46,43.52,43.45,43.51,54584.0,32.0453,32.0896,32.038,32.0822,54584.0
2021-12-02 14:00:00,43.5,43.54,43.49,43.53,56319.0,32.0748,32.1043,32.0675,32.097,56319.0
2021-12-02 14:05:00,43.53,43.55,43.51,43.54,36171.0,32.097,32.1117,32.0822,32.1043,36171.0
2021-12-02 14:10:00,43.54,43.55,43.52,43.52,50299.0,32.1043,32.1117,32.0896,32.0896,50299.0
2021-12-02 14:15:00,43.52,43.55,43.51,43.55,42317.0,32.0896,32.1117,32.0822,32.1117,42317.0
2021-12-02 14:20:00,43.55,43.56,43.48,43.48,51883.0,32.1117,32.1191,32.0601,32.0601,51883.0
2021-12-02 14:25:00,43.49,43.54,43.47,43.54,40094.0,32.0675,32.1043,32.0527,32.1043,40094.0
2021-12-02 14:30:00,43.53,43.53,43.47,43.47,49009.0,32.097,32.097,32.0527,32.0527,49009.0
2021-12-02 14:35:00,43.47,43.49,43.44,43.48,46560.0,32.0527,32.0675,32.0306,32.0601,46560.0
2021-12-02 14:40:00,43.48,43.49,43.44,43.46,62403.0,32.0601,32.0675,32.0306,32.0453,62403.0
2021-12-02 14:45:00,43.46,43.47,43.36,43.37,75946.0,32.0453,32.0527,31.9716,31.979,75946.0
2021-12-02 14:50:00,43.37,43.42,43.36,43.4,61227.0,31.979,32.0159,31.9716,32.0011,61227.0
2021-12-02 14:55:00,43.39,43.41,43.34,43.34,50231.0,31.9937,32.0085,31.9569,31.9569,50231.0
2021-12-02 15:00:00,43.35,43.39,43.35,43.37,64213.0,31.9642,31.9937,31.9642,31.979,64213.0
2021-12-02 15:05:00,43.36,43.4,43.34,43.36,39982.0,31.9716,32.0011,31.9569,31.9716,39982.0
2021-12-02 15:10:00,43.35,43.4,43.32,43.38,61347.0,31.9642,32.0011,31.9421,31.9864,61347.0
2021-12-02 15:15:00,43.39,43.4,43.3,43.3,48880.0,31.9937,32.0011,31.9274,31.9274,48880.0
2021-12-02 15:20:00,43.31,43.31,43.26,43.28,68851.0,31.9347,31.9347,31.8979,31.9126,68851.0
2021-12-02 15:25:00,43.27,43.33,43.26,43.3,45816.0,31.9053,31.9495,31.8979,31.9274,45816.0
2021-12-02 15:30:00,43.3,43.35,43.28,43.3,63641.0,31.9274,31.9642,31.9126,31.9274,63641.0
2021-12-02 15:35:00,43.29,43.29,43.24,43.25,101580.0,31.92,31.92,31.8831,31.8905,101580.0
2021-12-02 15:40:00,43.24,43.28,43.22,43.25,86563.0,31.8831,31.9126,31.8684,31.8905,86563.0
2021-12-02 15:45:00,43.25,43.3,43.22,43.28,107907.0,31.8905,31.9274,31.8684,31.9126,107907.0
2021-12-02 15:50:00,43.27,43.31,43.2,43.22,127494.0,31.9053,31.9347,31.8536,31.8684,127494.0
2021-12-02 15:55:00,43.22,43.22,43.14,43.21,491272.0,31.8684,31.8684,31.8094,31.861,491272.0
2021-12-03 09:30:00,43.53,43.69,43.39,43.66,152542.0,32.097,32.2149,31.9937,32.1928,152542.0
2021-12-03 09:35:00,43.67,43.68,43.53,43.54,73906.0,32.2002,32.2076,32.097,32.1043,73906.0
2021-12-03 09:40:00,43.55,43.56,43.43,43.43,93673.0,32.1117,32.1191,32.0232,32.0232,93673.0
2021-12-03 09:45:00,43.44,43.46,43.35,43.41,92380.0,32.0306,32.0453,31.9642,32.0085,92380.0
2021-12-03 09:50:00,43.41,43.45,43.32,43.36,74169.0,32.0085,32.038,31.9421,31.9716,74169.0
2021-12-03 09:55:00,43.36,43.38,43.29,43.31,62163.0,31.9716,31.9864,31.92,31.9347,62163.0
2021-12-03 10:00:00,43.32,43.41,43.29,43.32,66012.0,31.9421,32.0085,31.92,31.9421,66012.0
2021-12-03 10:05:00,43.31,43.35,43.26,43.34,49205.0,31.9347,31.9642,31.8979,31.9569,49205.0
2021-12-03 10:10:00,43.34,43.38,43.27,43.28,98718.0,31.9569,31.9864,31.9053,31.9126,98718.0
2021-12-03 10:15:00,43.28,43.38,43.28,43.34,39647.0,31.9126,31.9864,31.9126,31.9569,39647.0
2021-12-03 10:20:00,43.35,43.47,43.32,43.47,123461.0,31.9642,32.0527,31.9421,32.0527,123461.0
2021-12-03 10:25:00,43.47,43.55,43.45,43.51,61285.0,32.0527,32.1117,32.038,32.0822,61285.0
2021-12-03 10:30:00,43.51,43.51,43.43,43.47,46201.0,32.0822,32.0822,32.0232,32.0527,46201.0
2021-12-03 10:35:00,43.47,43.54,43.43,43.54,51232.0,32.0527,32.1043,32.0232,32.1043,51232.0
2021-12-03 10:40:00,43.53,43.53,43.43,43.44,37618.0,32.097,32.097,32.0232,32.0306,37618.0
2021-12-03 10:45:00,43.44,43.47,43.32,43.36,152634.0,32.0306,32.0527,31.9421,31.9716,152634.0
2021-12-03 10:50:00,43.38,43.43,43.31,43.41,64340.0,31.9864,32.0232,31.9347,32.0085,64340.0
2021-12-03 10:55:00,43.41,43.5,43.32,43.33,165704.0,32.0085,32.0748,31.9421,31.9495,165704.0
2021-12-03 11:00:00,43.32,43.46,43.31,43.45,54346.0,31.9421,32.0453,31.9347,32.038,54346.0
2021-12-03 11:05:00,43.44,43.51,43.44,43.48,67851.0,32.0306,32.0822,32.0306,32.0601,67851.0
2021-12-03 11:10:00,43.48,43.6,43.48,43.58,71541.0,32.0601,32.1486,32.0601,32.1338,71541.0
2021-12-03 11:15:00,43.57,43.58,43.51,43.52,46751.0,32.1265,32.1338,32.0822,32.0896,46751.0
2021-12-03 11:20:00,43.51,43.56,43.46,43.47,38354.0,32.0822,32.1191,32.0453,32.0527,38354.0
2021-12-03 11:25:00,43.47,43.55,43.46,43.47,57271.0,32.0527,32.1117,32.0453,32.0527,57271.0
2021-12-03 11:30:00,43.48,43.48,43.4,43.46,76061.0,32.0601,32.0601,32.0011,32.0453,76061.0
2021-12-03 11:35:00,43.45,43.49,43.43,43.49,44481.0,32.038,32.0675,32.0232,32.0675,44481.0
2021-12-03 11:40:00,43.48,43.5,43.37,43.38,46048.0,32.0601,32.0748,31.979,31.9864,46048.0
2021-12-03 11:45:00,43.38,43.43,43.35,43.4,64789.0,31.9864,32.0232,31.9642,32.0011,64789.0
2021-12-03 11:50:00,43.4,43.4,43.33,43.35,89633.0,32.0011,32.0011,31.9495,31.9642,89633.0
2021-12-03 11:55:00,43.35,43.39,43.34,43.38,60063.0,31.9642,31.9937,31.9569,31.9864,60063.0
2021-12-03 12:00:00,43.38,43.44,43.37,43.39,41485.0,31.9864,32.0306,31.979,31.9937,41485.0
2021-12-03 12:05:00,43.39,43.43,43.36,43.42,37736.0,31.9937,32.0232,31.9716,32.0159,37736.0
2021-12-03 12:10:00,43.42,43.44,43.39,43.42,41755.0,32.0159,32.0306,31.9937,32.0159,41755.0
2021-12-03 12:15:00,43.42,43.47,43.42,43.46,54588.0,32.0159,32.0527,32.0159,32.0453,54588.0
2021-12-03 12:20:00,43.46,43.47,43.4,43.41,80144.0,32.0453,32.0527,32.0011,32.0085,80144.0
2021-12-03 12:25:00,43.4,43.49,43.4,43.48,70749.0,32.0011,32.0675,32.0011,32.0601,70749.0
2021-12-03 12:30:00,43.47,43.48,43.4,43.41,69904.0,32.0527,32.0601,32.0011,32.0085,69904.0
2021-12-03 12:35:00,43.41,43.47,43.4,43.46,84877.0,32.0085,32.0527,32.0011,32.0453,84877.0
2021-12-03 12:40:00,43.46,43.54,43.46,43.5,52866.0,32.0453,32.1043,32.0453,32.0748,52866.0
2021-12-03 12:45:00,43.5,43.51,43.42,43.44,37883.0,32.0748,32.0822,32.0159,32.0306,37883.0
2021-12-03 12:50:00,43.45,43.49,43.44,43.47,36708.0,32.038,32.0675,32.0306,32.0527,36708.0
2021-12-03 12:55:00,43.46,43.47,43.43,43.45,44116.0,32.0453,32.0527,32.0232,32.038,44116.0
2021-12-03 13:00:00,43.45,43.5,43.44,43.49,42322.0,32.038,32.0748,32.0306,32.0675,42322.0
2021-12-03 13:05:00,43.48,43.53,43.47,43.52,26829.0,32.0601,32.097,32.0527,32.0896,26829.0
2021-12-03 13:10:00,43.52,43.57,43.52,43.56,32356.0,32.0896,32.1265,32.0896,32.1191,32356.0
2021-12-03 13:15:00,43.56,43.6,43.52,43.58,33905.0,32.1191,32.1486,32.0896,32.1338,33905.0
2021-12-03 13:20:00,43.57,43.61,43.56,43.61,27970.0,32.1265,32.156,32.1191,32.156,27970.0
2021-12-03 13:25:00,43.61,43.64,43.58,43.59,32493.0,32.156,32.1781,32.1338,32.1412,32493.0
2021-12-03 13:30:00,43.59,43.61,43.55,43.58,37988.0,32.1412,32.156,32.1117,32.1338,37988.0
2021-12-03 13:35:00,43.57,43.59,43.56,43.58,41064.0,32.1265,32.1412,32.1191,32.1338,41064.0
2021-12-03 13:40:00,43.58,43.64,43.57,43.63,36642.0,32.1338,32.1781,32.1265,32.1707,36642.0
2021-12-03 13:45:00,43.63,43.64,43.57,43.61,36548.0,32.1707,32.1781,32.1265,32.156,36548.0
2021-12-03 13:50:00,43.6,43.66,43.6,43.61,52634.0,32.1486,32.1928,32.1486,32.156,52634.0
2021-12-03 13:55:00,43.62,43.63,43.57,43.57,46531.0,32.1633,32.1707,32.1265,32.1265,46531.0
2021-12-03 14:00:00,43.57,43.61,43.55,43.6,65314.0,32.1265,32.156,32.1117,32.1486,65314.0
2021-12-03 14:05:00,43.61,43.62,43.57,43.59,61818.0,32.156,32.1633,32.1265,32.1412,61818.0
2021-12-03 14:10:00,43.59,43.64,43.58,43.61,63193.0,32.1412,32.1781,32.1338,32.156,63193.0
2021-12-03 14:15:00,43.6,43.66,43.59,43.63,64584.0,32.1486,32.1928,32.1412,32.1707,64584.0
2021-12-03 14:20:00,43.62,43.7,43.58,43.69,107320.0,32.1633,32.2223,32.1338,32.2149,107320.0
2021-12-03 14:25:00,43.69,43.69,43.6,43.62,54533.0,32.2149,32.2149,32.1486,32.1633,54533.0
2021-12-03 14:30:00,43.62,43.64,43.56,43.64,65606.0,32.1633,32.1781,32.1191,32.1781,65606.0
2021-12-03 14:35:00,43.65,43.67,43.62,43.66,64163.0,32.1854,32.2002,32.1633,32.1928,64163.0
2021-12-03 14:40:00,43.66,43.72,43.64,43.72,73860.0,32.1928,32.2371,32.1781,32.2371,73860.0
2021-12-03 14:45:00,43.72,43.74,43.69,43.72,167222.0,32.2371,32.2518,32.2149,32.2371,167222.0
2021-12-03 14:50:00,43.72,43.73,43.69,43.7,133870.0,32.2371,32.2444,32.2149,32.2223,133870.0
2021-12-03 14:55:00,43.71,43.73,43.64,43.72,76068.0,32.2297,32.2444,32.1781,32.2371,76068.0
2021-12-03 15:00:00,43.72,43.77,43.66,43.75,134806.0,32.2371,32.2739,32.1928,32.2592,134806.0
2021-12-03 15:05:00,43.75,43.8,43.72,43.73,118525.0,32.2592,32.296,32.2371,32.2444,118525.0
2021-12-03 15:10:00,43.73,43.78,43.73,43.77,88947.0,32.2444,32.2813,32.2444,32.2739,88947.0
2021-12-03 15:15:00,43.77,43.79,43.71,43.73,118738.0,32.2739,32.2887,32.2297,32.2444,118738.0
2021-12-03 15:20:00,43.73,43.82,43.73,43.77,108323.0,32.2444,32.3108,32.2444,32.2739,108323.0
2021-12-03 15:25:00,43.76,43.84,43.75,43.78,94679.0,32.2666,32.3255,32.2592,32.2813,94679.0
2021-12-03 15:30:00,43.78,43.84,43.76,43.84,100909.0,32.2813,32.3255,32.2666,32.3255,100909.0
2021-12-03 15:35:00,43.84,43.89,43.83,43.85,117526.0,32.3255,32.3624,32.3182,32.3329,117526.0
2021-12-03 15:40:00,43.85,43.89,43.82,43.83,163303.0,32.3329,32.3624,32.3108,32.3182,163303.0
2021-12-03 15:45:00,43.83,43.85,43.76,43.83,192831.0,32.3182,32.3329,32.2666,32.3182,192831.0
2021-12-03 15:50:00,43.83,43.95,43.79,43.9,199282.0,32.3182,32.4067,32.2887,32.3698,199282.0
2021-12-03 15:55:00,43.9,43.95,43.88,43.93,425246.0,32.3698,32.4067,32.355,32.3919,425246.0
2021-12-06 09:30:00,44.21,44.4,44.09,44.34,271784.0,32.5984,32.7385,32.5099,32.6942,271784.0
2021-12-06 09:35:00,44.33,44.41,44.25,44.41,167155.0,32.6868,32.7458,32.6279,32.7458,167155.0
2021-12-06 09:40:00,44.4,44.57,44.34,44.52,130715.0,32.7385,32.8638,32.6942,32.8269,130715.0
2021-12-06 09:45:00,44.54,44.65,44.52,44.55,123537.0,32.8417,32.9228,32.8269,32.8491,123537.0
2021-12-06 09:50:00,44.54,44.55,44.41,44.46,76856.0,32.8417,32.8491,32.7458,32.7827,76856.0
2021-12-06 09:55:00,44.46,44.57,44.43,44.52,85601.0,32.7827,32.8638,32.7606,32.8269,85601.0
2021-12-06 10:00:00,44.53,44.62,44.52,44.61,80292.0,32.8343,32.9007,32.8269,32.8933,80292.0
2021-12-06 10:05:00,44.61,44.64,44.55,44.59,87073.0,32.8933,32.9154,32.8491,32.8786,87073.0
2021-12-06 10:10:00,44.6,44.61,44.55,44.55,39723.0,32.8859,32.8933,32.8491,32.8491,39723.0
2021-12-06 10:15:00,44.56,44.56,44.49,44.52,70113.0,32.8564,32.8564,32.8048,32.8269,70113.0
2021-12-06 10:20:00,44.52,44.53,44.42,44.44,57369.0,32.8269,32.8343,32.7532,32.768,57369.0
2021-12-06 10:25:00,44.44,44.48,44.4,44.43,62296.0,32.768,32.7974,32.7385,32.7606,62296.0
2021-12-06 10:30:00,44.43,44.55,44.4,44.52,93533.0,32.7606,32.8491,32.7385,32.8269,93533.0
2021-12-06 10:35:00,44.53,44.53,44.47,44.52,75300.0,32.8343,32.8343,32.7901,32.8269,75300.0
2021-12-06 10:40:00,44.51,44.6,44.46,44.6,60092.0,32.8196,32.8859,32.7827,32.8859,60092.0
2021-12-06 10:45:00,44.6,44.64,44.54,44.64,93335.0,32.8859,32.9154,32.8417,32.9154,93335.0
2021-12-06 10:50:00,44.64,44.65,44.56,44.62,66227.0,32.9154,32.9228,32.8564,32.9007,66227.0
2021-12-06 10:55:00,44.63,44.68,44.58,44.66,103556.0,32.9081,32.9449,32.8712,32.9302,103556.0
2021-12-06 11:00:00,44.66,44.66,44.55,44.59,50995.0,32.9302,32.9302,32.8491,32.8786,50995.0
2021-12-06 11:05:00,44.6,44.6,44.47,44.47,45089.0,32.8859,32.8859,32.7901,32.7901,45089.0
2021-12-06 11:10:00,44.47,44.56,44.45,44.52,49493.0,32.7901,32.8564,32.7753,32.8269,49493.0
2021-12-06 11:15:00,44.51,44.58,44.48,44.57,48614.0,32.8196,32.8712,32.7974,32.8638,48614.0
2021-12-06 11:20:00,44.57,44.59,44.55,44.55,66784.0,32.8638,32.8786,32.8491,32.8491,66784.0
2021-12-06 11:25:00,44.56,44.61,44.52,44.58,51220.0,32.8564,32.8933,32.8269,32.8712,51220.0
2021-12-06 11:30:00,44.58,44.59,44.49,44.54,69997.0,32.8712,32.8786,32.8048,32.8417,69997.0
2021-12-06 11:35:00,44.54,44.57,44.51,44.53,37567.0,32.8417,32.8638,32.8196,32.8343,37567.0
2021-12-06 11:40:00,44.53,44.58,44.52,44.56,44109.0,32.8343,32.8712,32.8269,32.8564,44109.0
2021-12-06 11:45:00,44.57,44.57,44.49,44.49,50964.0,32.8638,32.8638,32.8048,32.8048,50964.0
2021-12-06 11:50:00,44.49,44.55,44.49,44.53,42007.0,32.8048,32.8491,32.8048,32.8343,42007.0
2021-12-06 11:55:00,44.54,44.54,44.47,44.52,52491.0,32.8417,32.8417,32.7901,32.8269,52491.0
2021-12-06 12:00:00,44.52,44.55,44.46,44.54,43038.0,32.8269,32.8491,32.7827,32.8417,43038.0
2021-12-06 12:05:00,44.53,44.53,44.47,44.51,35283.0,32.8343,32.8343,32.7901,32.8196,35283.0
2021-12-06 12:10:00,44.52,44.54,44.49,44.53,78837.0,32.8269,32.8417,32.8048,32.8343,78837.0
2021-12-06 12:15:00,44.53,44.57,44.49,44.57,46144.0,32.8343,32.8638,32.8048,32.8638,46144.0
2021-12-06 12:20:00,44.57,44.62,44.53,44.6,42738.0,32.8638,32.9007,32.8343,32.8859,42738.0
2021-12-06 12:25:00,44.61,44.66,44.6,44.63,59864.0,32.8933,32.9302,32.8859,32.9081,59864.0
2021-12-06 12:30:00,44.63,44.63,44.58,44.62,46229.0,32.9081,32.9081,32.8712,32.9007,46229.0
2021-12-06 12:35:00,44.62,44.63,44.59,44.61,32358.0,32.9007,32.9081,32.8786,32.8933,32358.0
2021-12-06 12:40:00,44.62,44.66,44.59,44.6,51948.0,32.9007,32.9302,32.8786,32.8859,51948.0
2021-12-06 12:45:00,44.61,44.65,44.58,44.65,33884.0,32.8933,32.9228,32.8712,32.9228,33884.0
2021-12-06 12:50:00,44.65,44.65,44.61,44.64,39112.0,32.9228,32.9228,32.8933,32.9154,39112.0
2021-12-06 12:55:00,44.64,44.72,44.63,44.72,97536.0,32.9154,32.9744,32.9081,32.9744,97536.0
2021-12-06 13:00:00,44.72,44.73,44.67,44.73,48982.0,32.9744,32.9818,32.9375,32.9818,48982.0
2021-12-06 13:05:00,44.73,44.73,44.68,44.7,36191.0,32.9818,32.9818,32.9449,32.9597,36191.0
2021-12-06 13:10:00,44.69,44.73,44.66,44.69,72392.0,32.9523,32.9818,32.9302,32.9523,72392.0
2021-12-06 13:15:00,44.69,44.76,44.67,44.75,67650.0,32.9523,33.0039,32.9375,32.9965,67650.0
2021-12-06 13:20:00,44.75,44.75,44.69,44.7,55817.0,32.9965,32.9965,32.9523,32.9597,55817.0
2021-12-06 13:25:00,44.69,44.74,44.68,44.7,66630.0,32.9523,32.9892,32.9449,32.9597,66630.0
2021-12-06 13:30:00,44.69,44.7,44.57,44.58,71197.0,32.9523,32.9597,32.8638,32.8712,71197.0
2021-12-06 13:35:00,44.58,44.6,44.54,44.57,68066.0,32.8712,32.8859,32.8417,32.8638,68066.0
2021-12-06 13:40:00,44.57,44.62,44.56,44.61,35210.0,32.8638,32.9007,32.8564,32.8933,35210.0
2021-12-06 13:45:00,44.62,44.63,44.57,44.59,72961.0,32.9007,32.9081,32.8638,32.8786,72961.0
2021-12-06 13:50:00,44.58,44.62,44.56,44.61,42341.0,32.8712,32.9007,32.8564,32.8933,42341.0
2021-12-06 13:55:00,44.62,44.65,44.58,44.61,67449.0,32.9007,32.9228,32.8712,32.8933,67449.0
2021-12-06 14:00:00,44.61,44.62,44.54,44.54,47353.0,32.8933,32.9007,32.8417,32.8417,47353.0
2021-12-06 14:05:00,44.54,44.55,44.48,44.48,56072.0,32.8417,32.8491,32.7974,32.7974,56072.0
2021-12-06 14:10:00,44.48,44.52,44.47,44.52,40058.0,32.7974,32.8269,32.7901,32.8269,40058.0
2021-12-06 14:15:00,44.51,44.52,44.43,44.44,39470.0,32.8196,32.8269,32.7606,32.768,39470.0
2021-12-06 14:20:00,44.44,44.5,44.43,44.5,45545.0,32.768,32.8122,32.7606,32.8122,45545.0
2021-12-06 14:25:00,44.5,44.52,44.48,44.51,31751.0,32.8122,32.8269,32.7974,32.8196,31751.0
2021-12-06 14:30:00,44.51,44.53,44.45,44.47,27141.0,32.8196,32.8343,32.7753,32.7901,27141.0
2021-12-06 14:35:00,44.46,44.5,44.45,44.5,37863.0,32.7827,32.8122,32.7753,32.8122,37863.0
2021-12-06 14:40:00,44.5,44.5,44.44,44.48,37102.0,32.8122,32.8122,32.768,32.7974,37102.0
2021-12-06 14:45:00,44.48,44.48,44.4,44.43,47854.0,32.7974,32.7974,32.7385,32.7606,47854.0
2021-12-06 14:50:00,44.43,44.43,44.38,44.39,49485.0,32.7606,32.7606,32.7237,32.7311,49485.0
2021-12-06 14:55:00,44.39,44.39,44.35,44.36,37190.0,32.7311,32.7311,32.7016,32.709,37190.0
2021-12-06 15:00:00,44.36,44.43,44.35,44.43,47588.0,32.709,32.7606,32.7016,32.7606,47588.0
2021-12-06 15:05:00,44.43,44.44,44.35,44.41,63834.0,32.7606,32.768,32.7016,32.7458,63834.0
2021-12-06 15:10:00,44.4,44.45,44.38,44.45,40334.0,32.7385,32.7753,32.7237,32.7753,40334.0
2021-12-06 15:15:00,44.45,44.49,44.44,44.44,46336.0,32.7753,32.8048,32.768,32.768,46336.0
2021-12-06 15:20:00,44.44,44.46,44.41,44.41,65690.0,32.768,32.7827,32.7458,32.7458,65690.0
2021-12-06 15:25:00,44.41,44.45,44.39,44.43,39838.0,32.7458,32.7753,32.7311,32.7606,39838.0
2021-12-06 15:30:00,44.43,44.46,44.39,44.45,55367.0,32.7606,32.7827,32.7311,32.7753,55367.0
2021-12-06 15:35:00,44.45,44.45,44.35,44.39,59683.0,32.7753,32.7753,32.7016,32.7311,59683.0
2021-12-06 15:40:00,44.38,44.4,44.34,44.39,123597.0,32.7237,32.7385,32.6942,32.7311,123597.0
2021-12-06 15:45:00,44.39,44.4,44.33,44.39,87405.0,32.7311,32.7385,32.6868,32.7311,87405.0
2021-12-06 15:50:00,44.39,44.47,44.36,44.47,122970.0,32.7311,32.7901,32.709,32.7901,122970.0
2021-12-06 15:55:00,44.47,44.47,44.38,44.43,304220.0,32.7901,32.7901,32.7237,32.7606,304220.0
2021-12-07 09:30:00,44.44,44.59,44.25,44.36,232220.0,32.768,32.8786,32.6279,32.709,232220.0
2021-12-07 09:35:00,44.37,44.6,44.37,44.51,381524.0,32.7163,32.8859,32.7163,32.8196,381524.0
2021-12-07 09:40:00,44.51,44.54,44.36,44.51,206980.0,32.8196,32.8417,32.709,32.8196,206980.0
2021-12-07 09:45:00,44.51,44.59,44.42,44.55,142145.0,32.8196,32.8786,32.7532,32.8491,142145.0
2021-12-07 09:50:00,44.55,44.64,44.54,44.61,113359.0,32.8491,32.9154,32.8417,32.8933,113359.0
2021-12-07 09:55:00,44.61,44.66,44.59,44.62,86684.0,32.8933,32.9302,32.8786,32.9007,86684.0
2021-12-07 10:00:00,44.61,44.64,44.55,44.64,116390.0,32.8933,32.9154,32.8491,32.9154,116390.0
2021-12-07 10:05:00,44.64,44.69,44.58,44.66,96844.0,32.9154,32.9523,32.8712,32.9302,96844.0
2021-12-07 10:10:00,44.66,44.68,44.62,44.64,73603.0,32.9302,32.9449,32.9007,32.9154,73603.0
2021-12-07 10:15:00,44.63,44.69,44.58,44.58,79478.0,32.9081,32.9523,32.8712,32.8712,79478.0
2021-12-07 10:20:00,44.58,44.65,44.52,44.65,88879.0,32.8712,32.9228,32.8269,32.9228,88879.0
2021-12-07 10:25:00,44.65,44.67,44.61,44.63,56813.0,32.9228,32.9375,32.8933,32.9081,56813.0
2021-12-07 10:30:00,44.64,44.69,44.6,44.67,59284.0,32.9154,32.9523,32.8859,32.9375,59284.0
2021-12-07 10:35:00,44.68,44.69,44.62,44.62,58447.0,32.9449,32.9523,32.9007,32.9007,58447.0
2021-12-07 10:40:00,44.63,44.67,44.61,44.65,39380.0,32.9081,32.9375,32.8933,32.9228,39380.0
2021-12-07 10:45:00,44.66,44.67,44.57,44.59,58091.0,32.9302,32.9375,32.8638,32.8786,58091.0
2021-12-07 10:50:00,44.59,44.66,44.59,44.64,53423.0,32.8786,32.9302,32.8786,32.9154,53423.0
2021-12-07 10:55:00,44.63,44.67,44.63,44.65,37898.0,32.9081,32.9375,32.9081,32.9228,37898.0
2021-12-07 11:00:00,44.65,44.7,44.62,44.69,58591.0,32.9228,32.9597,32.9007,32.9523,58591.0
2021-12-07 11:05:00,44.69,44.71,44.66,44.71,42043.0,32.9523,32.967,32.9302,32.967,42043.0
2021-12-07 11:10:00,44.71,44.71,44.66,44.69,43546.0,32.967,32.967,32.9302,32.9523,43546.0
2021-12-07 11:15:00,44.69,44.74,44.68,44.69,70291.0,32.9523,32.9892,32.9449,32.9523,70291.0
2021-12-07 11:20:00,44.68,44.69,44.66,44.68,31905.0,32.9449,32.9523,32.9302,32.9449,31905.0
2021-12-07 11:25:00,44.68,44.73,44.66,44.73,41290.0,32.9449,32.9818,32.9302,32.9818,41290.0
2021-12-07 11:30:00,44.73,44.73,44.67,44.71,50179.0,32.9818,32.9818,32.9375,32.967,50179.0
2021-12-07 11:35:00,44.71,44.75,44.71,44.75,47331.0,32.967,32.9965,32.967,32.9965,47331.0
2021-12-07 11:40:00,44.74,44.78,44.72,44.73,44370.0,32.9892,33.0187,32.9744,32.9818,44370.0
2021-12-07 11:45:00,44.73,44.74,44.7,44.72,30775.0,32.9818,32.9892,32.9597,32.9744,30775.0
2021-12-07 11:50:00,44.72,44.79,44.72,44.79,32017.0,32.9744,33.026,32.9744,33.026,32017.0
2021-12-07 11:55:00,44.78,44.79,44.75,44.76,38423.0,33.0187,33.026,32.9965,33.0039,38423.0
2021-12-07 12:00:00,44.76,44.78,44.73,44.73,32374.0,33.0039,33.0187,32.9818,32.9818,32374.0
2021-12-07 12:05:00,44.73,44.75,44.71,44.73,64338.0,32.9818,32.9965,32.967,32.9818,64338.0
2021-12-07 12:10:00,44.73,44.74,44.71,44.73,18424.0,32.9818,32.9892,32.967,32.9818,18424.0
2021-12-07 12:15:00,44.72,44.73,44.66,44.68,52924.0,32.9744,32.9818,32.9302,32.9449,52924.0
2021-12-07 12:20:00,44.69,44.73,44.67,44.73,24753.0,32.9523,32.9818,32.9375,32.9818,24753.0
2021-12-07 12:25:00,44.73,44.73,44.7,44.71,26127.0,32.9818,32.9818,32.9597,32.967,26127.0
2021-12-07 12:30:00,44.71,44.71,44.67,44.68,18739.0,32.967,32.967,32.9375,32.9449,18739.0
2021-12-07 12:35:00,44.68,44.69,44.66,44.66,20525.0,32.9449,32.9523,32.9302,32.9302,20525.0
2021-12-07 12:40:00,44.66,44.67,44.63,44.64,29009.0,32.9302,32.9375,32.9081,32.9154,29009.0
2021-12-07 12:45:00,44.63,44.67,44.62,44.64,47206.0,32.9081,32.9375,32.9007,32.9154,47206.0
2021-12-07 12:50:00,44.63,44.65,44.59,44.65,49086.0,32.9081,32.9228,32.8786,32.9228,49086.0
2021-12-07 12:55:00,44.65,44.69,44.64,44.66,45448.0,32.9228,32.9523,32.9154,32.9302,45448.0
2021-12-07 13:00:00,44.67,44.68,44.61,44.62,16756.0,32.9375,32.9449,32.8933,32.9007,16756.0
2021-12-07 13:05:00,44.62,44.63,44.6,44.61,30812.0,32.9007,32.9081,32.8859,32.8933,30812.0
2021-12-07 13:10:00,44.61,44.63,44.56,44.58,25597.0,32.8933,32.9081,32.8564,32.8712,25597.0
2021-12-07 13:15:00,44.58,44.63,44.57,44.61,32753.0,32.8712,32.9081,32.8638,32.8933,32753.0
2021-12-07 13:20:00,44.62,44.62,44.59,44.59,29556.0,32.9007,32.9007,32.8786,32.8786,29556.0
2021-12-07 13:25:00,44.59,44.61,44.57,44.6,12130.0,32.8786,32.8933,32.8638,32.8859,12130.0
2021-12-07 13:30:00,44.6,44.61,44.56,44.58,49810.0,32.8859,32.8933,32.8564,32.8712,49810.0
2021-12-07 13:35:00,44.58,44.62,44.56,44.62,23615.0,32.8712,32.9007,32.8564,32.9007,23615.0
2021-12-07 13:40:00,44.62,44.64,44.6,44.63,25556.0,32.9007,32.9154,32.8859,32.9081,25556.0
2021-12-07 13:45:00,44.63,44.63,44.59,44.6,35107.0,32.9081,32.9081,32.8786,32.8859,35107.0
2021-12-07 13:50:00,44.61,44.64,44.6,44.63,24570.0,32.8933,32.9154,32.8859,32.9081,24570.0
2021-12-07 13:55:00,44.63,44.63,44.59,44.59,25198.0,32.9081,32.9081,32.8786,32.8786,25198.0
2021-12-07 14:00:00,44.59,44.63,44.55,44.55,98967.0,32.8786,32.9081,32.8491,32.8491,98967.0
2021-12-07 14:05:00,44.55,44.57,44.5,44.56,53793.0,32.8491,32.8638,32.8122,32.8564,53793.0
2021-12-07 14:10:00,44.57,44.59,44.55,44.58,54964.0,32.8638,32.8786,32.8491,32.8712,54964.0
2021-12-07 14:15:00,44.59,44.6,44.56,44.6,58549.0,32.8786,32.8859,32.8564,32.8859,58549.0
2021-12-07 14:20:00,44.59,44.64,44.59,44.63,24917.0,32.8786,32.9154,32.8786,32.9081,24917.0
2021-12-07 14:25:00,44.64,44.64,44.55,44.55,42973.0,32.9154,32.9154,32.8491,32.8491,42973.0
2021-12-07 14:30:00,44.55,44.56,44.51,44.53,40597.0,32.8491,32.8564,32.8196,32.8343,40597.0
2021-12-07 14:35:00,44.53,44.54,44.5,44.51,38864.0,32.8343,32.8417,32.8122,32.8196,38864.0
2021-12-07 14:40:00,44.51,44.51,44.45,44.46,72319.0,32.8196,32.8196,32.7753,32.7827,72319.0
2021-12-07 14:45:00,44.46,44.49,44.41,44.48,41684.0,32.7827,32.8048,32.7458,32.7974,41684.0
2021-12-07 14:50:00,44.48,44.5,44.47,44.47,77845.0,32.7974,32.8122,32.7901,32.7901,77845.0
2021-12-07 14:55:00,44.48,44.56,44.47,44.51,91792.0,32.7974,32.8564,32.7901,32.8196,91792.0
2021-12-07 15:00:00,44.51,44.6,44.45,44.59,82906.0,32.8196,32.8859,32.7753,32.8786,82906.0
2021-12-07 15:05:00,44.59,44.61,44.52,44.54,60000.0,32.8786,32.8933,32.8269,32.8417,60000.0
2021-12-07 15:10:00,44.53,44.56,44.5,44.55,68267.0,32.8343,32.8564,32.8122,32.8491,68267.0
2021-12-07 15:15:00,44.55,44.55,44.51,44.52,62741.0,32.8491,32.8491,32.8196,32.8269,62741.0
2021-12-07 15:20:00,44.51,44.56,44.48,44.54,89262.0,32.8196,32.8564,32.7974,32.8417,89262.0
2021-12-07 15:25:00,44.55,44.55,44.51,44.55,62154.0,32.8491,32.8491,32.8196,32.8491,62154.0
2021-12-07 15:30:00,44.55,44.55,44.41,44.41,76122.0,32.8491,32.8491,32.7458,32.7458,76122.0
2021-12-07 15:35:00,44.41,44.42,44.3,44.38,156470.0,32.7458,32.7532,32.6647,32.7237,156470.0
2021-12-07 15:40:00,44.38,44.45,44.37,44.42,64433.0,32.7237,32.7753,32.7163,32.7532,64433.0
2021-12-07 15:45:00,44.42,44.46,44.4,44.46,106353.0,32.7532,32.7827,32.7385,32.7827,106353.0
2021-12-07 15:50:00,44.46,44.46,44.35,44.43,144738.0,32.7827,32.7827,32.7016,32.7606,144738.0
2021-12-07 15:55:00,44.43,44.54,44.41,44.47,442310.0,32.7606,32.8417,32.7458,32.7901,442310.0
2021-12-08 09:30:00,44.57,44.85,44.44,44.69,211075.0,32.8638,33.0703,32.768,32.9523,211075.0
2021-12-08 09:35:00,44.7,44.78,44.66,44.73,69376.0,32.9597,33.0187,32.9302,32.9818,69376.0
2021-12-08 09:40:00,44.74,44.83,44.64,44.64,95004.0,32.9892,33.0555,32.9154,32.9154,95004.0
2021-12-08 09:45:00,44.64,44.64,44.54,44.55,45751.0,32.9154,32.9154,32.8417,32.8491,45751.0
2021-12-08 09:50:00,44.55,44.66,44.5,44.64,57989.0,32.8491,32.9302,32.8122,32.9154,57989.0
2021-12-08 09:55:00,44.64,44.66,44.57,44.63,65802.0,32.9154,32.9302,32.8638,32.9081,65802.0
2021-12-08 10:00:00,44.62,44.73,44.61,44.69,59078.0,32.9007,32.9818,32.8933,32.9523,59078.0
2021-12-08 10:05:00,44.69,44.69,44.51,44.64,215953.0,32.9523,32.9523,32.8196,32.9154,215953.0
2021-12-08 10:10:00,44.64,44.67,44.55,44.57,80019.0,32.9154,32.9375,32.8491,32.8638,80019.0
2021-12-08 10:15:00,44.57,44.66,44.54,44.63,64713.0,32.8638,32.9302,32.8417,32.9081,64713.0
2021-12-08 10:20:00,44.63,44.64,44.58,44.58,54401.0,32.9081,32.9154,32.8712,32.8712,54401.0
2021-12-08 10:25:00,44.58,44.58,44.46,44.46,120359.0,32.8712,32.8712,32.7827,32.7827,120359.0
2021-12-08 10:30:00,44.46,44.54,44.45,44.49,86492.0,32.7827,32.8417,32.7753,32.8048,86492.0
2021-12-08 10:35:00,44.5,44.53,44.49,44.52,50909.0,32.8122,32.8343,32.8048,32.8269,50909.0
2021-12-08 10:40:00,44.52,44.55,44.49,44.55,58626.0,32.8269,32.8491,32.8048,32.8491,58626.0
2021-12-08 10:45:00,44.55,44.55,44.47,44.48,72770.0,32.8491,32.8491,32.7901,32.7974,72770.0
2021-12-08 10:50:00,44.48,44.48,44.37,44.4,79141.0,32.7974,32.7974,32.7163,32.7385,79141.0
2021-12-08 10:55:00,44.4,44.44,44.36,44.42,50675.0,32.7385,32.768,32.709,32.7532,50675.0
2021-12-08 11:00:00,44.42,44.45,44.4,44.45,30726.0,32.7532,32.7753,32.7385,32.7753,30726.0
2021-12-08 11:05:00,44.45,44.48,44.43,44.46,41352.0,32.7753,32.7974,32.7606,32.7827,41352.0
2021-12-08 11:10:00,44.46,44.53,44.46,44.48,51115.0,32.7827,32.8343,32.7827,32.7974,51115.0
2021-12-08 11:15:00,44.48,44.49,44.42,44.43,53072.0,32.7974,32.8048,32.7532,32.7606,53072.0
2021-12-08 11:20:00,44.43,44.48,44.43,44.45,32935.0,32.7606,32.7974,32.7606,32.7753,32935.0
2021-12-08 11:25:00,44.45,44.45,44.41,44.43,47163.0,32.7753,32.7753,32.7458,32.7606,47163.0
2021-12-08 11:30:00,44.42,44.46,44.39,44.44,50476.0,32.7532,32.7827,32.7311,32.768,50476.0
2021-12-08 11:35:00,44.43,44.47,44.43,44.43,30945.0,32.7606,32.7901,32.7606,32.7606,30945.0
2021-12-08 11:40:00,44.43,44.47,44.41,44.43,39437.0,32.7606,32.7901,32.7458,32.7606,39437.0
2021-12-08 11:45:00,44.43,44.45,44.4,44.41,66438.0,32.7606,32.7753,32.7385,32.7458,66438.0
2021-12-08 11:50:00,44.41,44.42,44.36,44.4,60913.0,32.7458,32.7532,32.709,32.7385,60913.0
2021-12-08 11:55:00,44.4,44.4,44.31,44.34,97944.0,32.7385,32.7385,32.6721,32.6942,97944.0
2021-12-08 12:00:00,44.34,44.38,44.33,44.35,40783.0,32.6942,32.7237,32.6868,32.7016,40783.0
2021-12-08 12:05:00,44.36,44.37,44.32,44.37,29749.0,32.709,32.7163,32.6795,32.7163,29749.0
2021-12-08 12:10:00,44.37,44.39,44.32,44.34,38967.0,32.7163,32.7311,32.6795,32.6942,38967.0
2021-12-08 12:15:00,44.33,44.34,44.24,44.25,59336.0,32.6868,32.6942,32.6205,32.6279,59336.0
2021-12-08 12:20:00,44.24,44.26,44.19,44.24,73305.0,32.6205,32.6352,32.5836,32.6205,73305.0
2021-12-08 12:25:00,44.25,44.29,44.22,44.29,42025.0,32.6279,32.6574,32.6057,32.6574,42025.0
2021-12-08 12:30:00,44.29,44.35,44.28,44.34,29597.0,32.6574,32.7016,32.65,32.6942,29597.0
2021-12-08 12:35:00,44.34,44.4,44.33,44.39,34878.0,32.6942,32.7385,32.6868,32.7311,34878.0
2021-12-08 12:40:00,44.39,44.39,44.36,44.39,22291.0,32.7311,32.7311,32.709,32.7311,22291.0
2021-12-08 12:45:00,44.38,44.43,44.38,44.43,40721.0,32.7237,32.7606,32.7237,32.7606,40721.0
2021-12-08 12:50:00,44.43,44.43,44.39,44.4,41416.0,32.7606,32.7606,32.7311,32.7385,41416.0
2021-12-08 12:55:00,44.4,44.45,44.4,44.44,40696.0,32.7385,32.7753,32.7385,32.768,40696.0
2021-12-08 13:00:00,44.44,44.53,44.43,44.52,26421.0,32.768,32.8343,32.7606,32.8269,26421.0
2021-12-08 13:05:00,44.52,44.55,44.51,44.55,26246.0,32.8269,32.8491,32.8196,32.8491,26246.0
2021-12-08 13:10:00,44.55,44.57,44.53,44.56,45008.0,32.8491,32.8638,32.8343,32.8564,45008.0
2021-12-08 13:15:00,44.55,44.55,44.48,44.48,42660.0,32.8491,32.8491,32.7974,32.7974,42660.0
2021-12-08 13:20:00,44.48,44.49,44.45,44.47,36499.0,32.7974,32.8048,32.7753,32.7901,36499.0
2021-12-08 13:25:00,44.47,44.49,44.46,44.47,15338.0,32.7901,32.8048,32.7827,32.7901,15338.0
2021-12-08 13:30:00,44.47,44.47,44.45,44.46,25625.0,32.7901,32.7901,32.7753,32.7827,25625.0
2021-12-08 13:35:00,44.46,44.51,44.45,44.49,34959.0,32.7827,32.8196,32.7753,32.8048,34959.0
2021-12-08 13:40:00,44.49,44.54,44.49,44.53,37881.0,32.8048,32.8417,32.8048,32.8343,37881.0
2021-12-08 13:45:00,44.53,44.54,44.5,44.53,33354.0,32.8343,32.8417,32.8122,32.8343,33354.0
2021-12-08 13:50:00,44.53,44.57,44.53,44.55,55709.0,32.8343,32.8638,32.8343,32.8491,55709.0
2021-12-08 13:55:00,44.56,44.58,44.5,44.5,29877.0,32.8564,32.8712,32.8122,32.8122,29877.0
2021-12-08 14:00:00,44.51,44.51,44.41,44.44,58187.0,32.8196,32.8196,32.7458,32.768,58187.0
2021-12-08 14:05:00,44.44,44.49,44.44,44.48,35018.0,32.768,32.8048,32.768,32.7974,35018.0
2021-12-08 14:10:00,44.48,44.51,44.47,44.49,46855.0,32.7974,32.8196,32.7901,32.8048,46855.0
2021-12-08 14:15:00,44.5,44.57,44.5,44.55,36510.0,32.8122,32.8638,32.8122,32.8491,36510.0
2021-12-08 14:20:00,44.54,44.57,44.53,44.55,37224.0,32.8417,32.8638,32.8343,32.8491,37224.0
2021-12-08 14:25:00,44.55,44.55,44.51,44.55,48456.0,32.8491,32.8491,32.8196,32.8491,48456.0
2021-12-08 14:30:00,44.54,44.54,44.5,44.5,36309.0,32.8417,32.8417,32.8122,32.8122,36309.0
2021-12-08 14:35:00,44.5,44.51,44.48,44.51,29194.0,32.8122,32.8196,32.7974,32.8196,29194.0
2021-12-08 14:40:00,44.51,44.52,44.49,44.5,29050.0,32.8196,32.8269,32.8048,32.8122,29050.0
2021-12-08 14:45:00,44.5,44.52,44.48,44.52,31859.0,32.8122,32.8269,32.7974,32.8269,31859.0
2021-12-08 14:50:00,44.52,44.56,44.51,44.56,56444.0,32.8269,32.8564,32.8196,32.8564,56444.0
2021-12-08 14:55:00,44.56,44.61,44.55,44.59,44061.0,32.8564,32.8933,32.8491,32.8786,44061.0
2021-12-08 15:00:00,44.59,44.61,44.54,44.55,38485.0,32.8786,32.8933,32.8417,32.8491,38485.0
2021-12-08 15:05:00,44.55,44.59,44.55,44.59,33990.0,32.8491,32.8786,32.8491,32.8786,33990.0
2021-12-08 15:10:00,44.59,44.64,44.58,44.63,83286.0,32.8786,32.9154,32.8712,32.9081,83286.0
2021-12-08 15:15:00,44.63,44.63,44.58,44.59,49441.0,32.9081,32.9081,32.8712,32.8786,49441.0
2021-12-08 15:20:00,44.59,44.67,44.58,44.66,99074.0,32.8786,32.9375,32.8712,32.9302,99074.0
2021-12-08 15:25:00,44.66,44.69,44.65,44.69,75710.0,32.9302,32.9523,32.9228,32.9523,75710.0
2021-12-08 15:30:00,44.69,44.69,44.6,44.61,75090.0,32.9523,32.9523,32.8859,32.8933,75090.0
2021-12-08 15:35:00,44.61,44.62,44.55,44.57,80112.0,32.8933,32.9007,32.8491,32.8638,80112.0
2021-12-08 15:40:00,44.58,44.62,44.57,44.61,93637.0,32.8712,32.9007,32.8638,32.8933,93637.0
2021-12-08 15:45:00,44.62,44.65,44.59,44.61,93765.0,32.9007,32.9228,32.8786,32.8933,93765.0
2021-12-08 15:50:00,44.61,44.64,44.6,44.61,135737.0,32.8933,32.9154,32.8859,32.8933,135737.0
2021-12-08 15:55:00,44.61,44.61,44.5,44.51,393113.0,32.8933,32.8933,32.8122,32.8196,393113.0
2021-12-09 09:30:00,44.27,44.38,44.13,44.33,281470.0,32.6426,32.7237,32.5394,32.6868,281470.0
2021-12-09 09:35:00,44.33,44.49,44.32,44.48,60954.0,32.6868,32.8048,32.6795,32.7974,60954.0
2021-12-09 09:40:00,44.48,44.52,44.42,44.44,86376.0,32.7974,32.8269,32.7532,32.768,86376.0
2021-12-09 09:45:00,44.44,44.48,44.35,44.47,103675.0,32.768,32.7974,32.7016,32.7901,103675.0
2021-12-09 09:50:00,44.47,44.56,44.45,44.47,107428.0,32.7901,32.8564,32.7753,32.7901,107428.0
2021-12-09 09:55:00,44.47,44.6,44.46,44.59,95742.0,32.7901,32.8859,32.7827,32.8786,95742.0
2021-12-09 10:00:00,44.59,44.62,44.51,44.56,62747.0,32.8786,32.9007,32.8196,32.8564,62747.0
2021-12-09 10:05:00,44.56,44.65,44.52,44.59,53682.0,32.8564,32.9228,32.8269,32.8786,53682.0
2021-12-09 10:10:00,44.59,44.64,44.57,44.57,74617.0,32.8786,32.9154,32.8638,32.8638,74617.0
2021-12-09 10:15:00,44.57,44.63,44.55,44.59,55334.0,32.8638,32.9081,32.8491,32.8786,55334.0
2021-12-09 10:20:00,44.59,44.63,44.57,44.62,55222.0,32.8786,32.9081,32.8638,32.9007,55222.0
2021-12-09 10:25:00,44.63,44.65,44.56,44.6,70715.0,32.9081,32.9228,32.8564,32.8859,70715.0
2021-12-09 10:30:00,44.61,44.61,44.5,44.53,82201.0,32.8933,32.8933,32.8122,32.8343,82201.0
2021-12-09 10:35:00,44.53,44.56,44.5,44.53,61559.0,32.8343,32.8564,32.8122,32.8343,61559.0
2021-12-09 10:40:00,44.53,44.62,44.5,44.57,62208.0,32.8343,32.9007,32.8122,32.8638,62208.0
2021-12-09 10:45:00,44.57,44.6,44.51,44.56,49309.0,32.8638,32.8859,32.8196,32.8564,49309.0
2021-12-09 10:50:00,44.55,44.57,44.52,44.54,35140.0,32.8491,32.8638,32.8269,32.8417,35140.0
2021-12-09 10:55:00,44.53,44.55,44.47,44.48,39139.0,32.8343,32.8491,32.7901,32.7974,39139.0
2021-12-09 11:00:00,44.49,44.5,44.45,44.47,52893.0,32.8048,32.8122,32.7753,32.7901,52893.0
2021-12-09 11:05:00,44.48,44.5,44.4,44.41,81538.0,32.7974,32.8122,32.7385,32.7458,81538.0
2021-12-09 11:10:00,44.41,44.46,44.4,44.41,51698.0,32.7458,32.7827,32.7385,32.7458,51698.0
2021-12-09 11:15:00,44.4,44.41,44.34,44.39,54133.0,32.7385,32.7458,32.6942,32.7311,54133.0
2021-12-09 11:20:00,44.38,44.38,44.32,44.33,49502.0,32.7237,32.7237,32.6795,32.6868,49502.0
2021-12-09 11:25:00,44.33,44.36,44.3,44.3,35953.0,32.6868,32.709,32.6647,32.6647,35953.0
2021-12-09 11:30:00,44.31,44.33,44.28,44.33,89347.0,32.6721,32.6868,32.65,32.6868,89347.0
2021-12-09 11:35:00,44.33,44.35,44.29,44.3,61787.0,32.6868,32.7016,32.6574,32.6647,61787.0
2021-12-09 11:40:00,44.3,44.33,44.28,44.29,49082.0,32.6647,32.6868,32.65,32.6574,49082.0
2021-12-09 11:45:00,44.28,44.3,44.27,44.28,48654.0,32.65,32.6647,32.6426,32.65,48654.0
2021-12-09 11:50:00,44.29,44.37,44.28,44.37,53115.0,32.6574,32.7163,32.65,32.7163,53115.0
2021-12-09 11:55:00,44.37,44.37,44.32,44.34,35514.0,32.7163,32.7163,32.6795,32.6942,35514.0
2021-12-09 12:00:00,44.34,44.39,44.33,44.38,50473.0,32.6942,32.7311,32.6868,32.7237,50473.0
2021-12-09 12:05:00,44.38,44.43,44.37,44.38,49313.0,32.7237,32.7606,32.7163,32.7237,49313.0
2021-12-09 12:10:00,44.37,44.42,44.37,44.41,23392.0,32.7163,32.7532,32.7163,32.7458,23392.0
2021-12-09 12:15:00,44.41,44.44,44.39,44.44,29582.0,32.7458,32.768,32.7311,32.768,29582.0
2021-12-09 12:20:00,44.44,44.46,44.41,44.43,34415.0,32.768,32.7827,32.7458,32.7606,34415.0
2021-12-09 12:25:00,44.43,44.43,44.36,44.36,54155.0,32.7606,32.7606,32.709,32.709,54155.0
2021-12-09 12:30:00,44.37,44.46,44.36,44.44,42370.0,32.7163,32.7827,32.709,32.768,42370.0
2021-12-09 12:35:00,44.45,44.51,44.45,44.48,32885.0,32.7753,32.8196,32.7753,32.7974,32885.0
2021-12-09 12:40:00,44.48,44.54,44.48,44.53,29213.0,32.7974,32.8417,32.7974,32.8343,29213.0
2021-12-09 12:45:00,44.53,44.55,44.51,44.55,26960.0,32.8343,32.8491,32.8196,32.8491,26960.0
2021-12-09 12:50:00,44.54,44.57,44.54,44.57,35660.0,32.8417,32.8638,32.8417,32.8638,35660.0
2021-12-09 12:55:00,44.57,44.58,44.56,44.58,41176.0,32.8638,32.8712,32.8564,32.8712,41176.0
2021-12-09 13:00:00,44.58,44.59,44.54,44.57,19917.0,32.8712,32.8786,32.8417,32.8638,19917.0
2021-12-09 13:05:00,44.57,44.61,44.55,44.61,22336.0,32.8638,32.8933,32.8491,32.8933,22336.0
2021-12-09 13:10:00,44.62,44.64,44.61,44.63,36627.0,32.9007,32.9154,32.8933,32.9081,36627.0
2021-12-09 13:15:00,44.64,44.68,44.63,44.66,34358.0,32.9154,32.9449,32.9081,32.9302,34358.0
2021-12-09 13:20:00,44.66,44.67,44.62,44.63,26411.0,32.9302,32.9375,32.9007,32.9081,26411.0
2021-12-09 13:25:00,44.63,44.64,44.59,44.63,25487.0,32.9081,32.9154,32.8786,32.9081,25487.0
2021-12-09 13:30:00,44.63,44.66,44.62,44.66,21586.0,32.9081,32.9302,32.9007,32.9302,21586.0
2021-12-09 13:35:00,44.65,44.68,44.64,44.66,35440.0,32.9228,32.9449,32.9154,32.9302,35440.0
2021-12-09 13:40:00,44.65,44.67,44.63,44.65,27956.0,32.9228,32.9375,32.9081,32.9228,27956.0
2021-12-09 13:45:00,44.66,44.74,44.65,44.72,52257.0,32.9302,32.9892,32.9228,32.9744,52257.0
2021-12-09 13:50:00,44.72,44.75,44.68,44.7,46395.0,32.9744,32.9965,32.9449,32.9597,46395.0
2021-12-09 13:55:00,44.71,44.72,44.68,44.71,44482.0,32.967,32.9744,32.9449,32.967,44482.0
2021-12-09 14:00:00,44.71,44.72,44.68,44.7,32327.0,32.967,32.9744,32.9449,32.9597,32327.0
2021-12-09 14:05:00,44.7,44.72,44.67,44.72,28002.0,32.9597,32.9744,32.9375,32.9744,28002.0
2021-12-09 14:10:00,44.72,44.75,44.69,44.75,21936.0,32.9744,32.9965,32.9523,32.9965,21936.0
2021-12-09 14:15:00,44.74,44.76,44.7,44.71,30855.0,32.9892,33.0039,32.9597,32.967,30855.0
2021-12-09 14:20:00,44.71,44.73,44.67,44.71,46007.0,32.967,32.9818,32.9375,32.967,46007.0
2021-12-09 14:25:00,44.71,44.72,44.64,44.65,44481.0,32.967,32.9744,32.9154,32.9228,44481.0
2021-12-09 14:30:00,44.65,44.67,44.62,44.64,41259.0,32.9228,32.9375,32.9007,32.9154,41259.0
2021-12-09 14:35:00,44.65,44.66,44.63,44.64,29516.0,32.9228,32.9302,32.9081,32.9154,29516.0
2021-12-09 14:40:00,44.64,44.65,44.6,44.61,45767.0,32.9154,32.9228,32.8859,32.8933,45767.0
2021-12-09 14:45:00,44.61,44.62,44.58,44.61,25676.0,32.8933,32.9007,32.8712,32.8933,25676.0
2021-12-09 14:50:00,44.61,44.62,44.59,44.61,26731.0,32.8933,32.9007,32.8786,32.8933,26731.0
2021-12-09 14:55:00,44.61,44.63,44.58,44.63,29208.0,32.8933,32.9081,32.8712,32.9081,29208.0
2021-12-09 15:00:00,44.64,44.64,44.59,44.61,39452.0,32.9154,32.9154,32.8786,32.8933,39452.0
2021-12-09 15:05:00,44.61,44.68,44.58,44.64,38835.0,32.8933,32.9449,32.8712,32.9154,38835.0
2021-12-09 15:10:00,44.65,44.67,44.62,44.66,57603.0,32.9228,32.9375,32.9007,32.9302,57603.0
2021-12-09 15:15:00,44.65,44.66,44.62,44.63,46228.0,32.9228,32.9302,32.9007,32.9081,46228.0
2021-12-09 15:20:00,44.63,44.68,44.62,44.63,43293.0,32.9081,32.9449,32.9007,32.9081,43293.0
2021-12-09 15:25:00,44.63,44.66,44.61,44.63,56333.0,32.9081,32.9302,32.8933,32.9081,56333.0
2021-12-09 15:30:00,44.62,44.68,44.61,44.66,62056.0,32.9007,32.9449,32.8933,32.9302,62056.0
2021-12-09 15:35:00,44.66,44.7,44.64,44.65,46179.0,32.9302,32.9597,32.9154,32.9228,46179.0
2021-12-09 15:40:00,44.65,44.65,44.57,44.58,58214.0,32.9228,32.9228,32.8638,32.8712,58214.0
2021-12-09 15:45:00,44.58,44.61,44.56,44.61,75326.0,32.8712,32.8933,32.8564,32.8933,75326.0
2021-12-09 15:50:00,44.6,44.64,44.59,44.61,171428.0,32.8859,32.9154,32.8786,32.8933,171428.0
2021-12-09 15:55:00,44.62,44.62,44.56,44.59,228528.0,32.9007,32.9007,32.8564,32.8786,228528.0
2021-12-10 09:30:00,45.0,45.12,44.8,44.85,286990.0,33.1809,33.2694,33.0334,33.0703,286990.0
2021-12-10 09:35:00,44.85,45.06,44.85,45.03,104178.0,33.0703,33.2251,33.0703,33.203,104178.0
2021-12-10 09:40:00,45.03,45.19,44.97,45.18,112082.0,33.203,33.321,33.1588,33.3136,112082.0
2021-12-10 09:45:00,45.18,45.25,45.11,45.17,141135.0,33.3136,33.3652,33.262,33.3062,141135.0
2021-12-10 09:50:00,45.18,45.23,45.11,45.18,59868.0,33.3136,33.3505,33.262,33.3136,59868.0
2021-12-10 09:55:00,45.17,45.26,45.11,45.2,104486.0,33.3062,33.3726,33.262,33.3283,104486.0
2021-12-10 10:00:00,45.2,45.25,45.07,45.09,81299.0,33.3283,33.3652,33.2325,33.2472,81299.0
2021-12-10 10:05:00,45.09,45.14,45.05,45.09,74360.0,33.2472,33.2841,33.2177,33.2472,74360.0
2021-12-10 10:10:00,45.09,45.09,44.99,45.01,63115.0,33.2472,33.2472,33.1735,33.1882,63115.0
2021-12-10 10:15:00,45.01,45.08,44.98,45.04,60248.0,33.1882,33.2399,33.1661,33.2104,60248.0
2021-12-10 10:20:00,45.05,45.11,45.02,45.09,64238.0,33.2177,33.262,33.1956,33.2472,64238.0
2021-12-10 10:25:00,45.09,45.1,45.04,45.05,48192.0,33.2472,33.2546,33.2104,33.2177,48192.0
2021-12-10 10:30:00,45.05,45.15,45.05,45.1,70122.0,33.2177,33.2915,33.2177,33.2546,70122.0
2021-12-10 10:35:00,45.09,45.15,45.06,45.15,63226.0,33.2472,33.2915,33.2251,33.2915,63226.0
2021-12-10 10:40:00,45.15,45.16,45.09,45.15,50554.0,33.2915,33.2988,33.2472,33.2915,50554.0
2021-12-10 10:45:00,45.15,45.17,45.12,45.13,40218.0,33.2915,33.3062,33.2694,33.2767,40218.0
2021-12-10 10:50:00,45.13,45.13,45.07,45.12,44853.0,33.2767,33.2767,33.2325,33.2694,44853.0
2021-12-10 10:55:00,45.11,45.14,45.11,45.14,28874.0,33.262,33.2841,33.262,33.2841,28874.0
2021-12-10 11:00:00,45.14,45.16,45.12,45.14,57872.0,33.2841,33.2988,33.2694,33.2841,57872.0
2021-12-10 11:05:00,45.15,45.18,45.11,45.11,35960.0,33.2915,33.3136,33.262,33.262,35960.0
2021-12-10 11:10:00,45.11,45.11,45.06,45.09,58099.0,33.262,33.262,33.2251,33.2472,58099.0
2021-12-10 11:15:00,45.09,45.17,45.08,45.16,42511.0,33.2472,33.3062,33.2399,33.2988,42511.0
2021-12-10 11:20:00,45.15,45.22,45.14,45.21,49249.0,33.2915,33.3431,33.2841,33.3357,49249.0
2021-12-10 11:25:00,45.2,45.21,45.17,45.19,52273.0,33.3283,33.3357,33.3062,33.321,52273.0
2021-12-10 11:30:00,45.2,45.23,45.18,45.23,36846.0,33.3283,33.3505,33.3136,33.3505,36846.0
2021-12-10 11:35:00,45.23,45.25,45.2,45.22,73258.0,33.3505,33.3652,33.3283,33.3431,73258.0
2021-12-10 11:40:00,45.23,45.25,45.21,45.25,47758.0,33.3505,33.3652,33.3357,33.3652,47758.0
2021-12-10 11:45:00,45.25,45.26,45.21,45.22,65888.0,33.3652,33.3726,33.3357,33.3431,65888.0
2021-12-10 11:50:00,45.23,45.25,45.18,45.18,61579.0,33.3505,33.3652,33.3136,33.3136,61579.0
2021-12-10 11:55:00,45.17,45.23,45.17,45.23,47676.0,33.3062,33.3505,33.3062,33.3505,47676.0
2021-12-10 12:00:00,45.23,45.29,45.21,45.29,32760.0,33.3505,33.3947,33.3357,33.3947,32760.0
2021-12-10 12:05:00,45.29,45.32,45.26,45.3,57090.0,33.3947,33.4168,33.3726,33.4021,57090.0
2021-12-10 12:10:00,45.3,45.31,45.28,45.3,47663.0,33.4021,33.4095,33.3873,33.4021,47663.0
2021-12-10 12:15:00,45.3,45.32,45.27,45.32,38445.0,33.4021,33.4168,33.38,33.4168,38445.0
2021-12-10 12:20:00,45.32,45.32,45.22,45.24,70499.0,33.4168,33.4168,33.3431,33.3578,70499.0
2021-12-10 12:25:00,45.25,45.25,45.22,45.23,19232.0,33.3652,33.3652,33.3431,33.3505,19232.0
2021-12-10 12:30:00,45.24,45.3,45.23,45.29,43288.0,33.3578,33.4021,33.3505,33.3947,43288.0
2021-12-10 12:35:00,45.3,45.3,45.25,45.27,31967.0,33.4021,33.4021,33.3652,33.38,31967.0
2021-12-10 12:40:00,45.27,45.27,45.22,45.23,28404.0,33.38,33.38,33.3431,33.3505,28404.0
2021-12-10 12:45:00,45.22,45.23,45.2,45.23,51439.0,33.3431,33.3505,33.3283,33.3505,51439.0
2021-12-10 12:50:00,45.22,45.25,45.18,45.25,46610.0,33.3431,33.3652,33.3136,33.3652,46610.0
2021-12-10 12:55:00,45.25,45.27,45.24,45.25,42721.0,33.3652,33.38,33.3578,33.3652,42721.0
2021-12-10 13:00:00,45.26,45.3,45.25,45.29,44025.0,33.3726,33.4021,33.3652,33.3947,44025.0
2021-12-10 13:05:00,45.29,45.29,45.22,45.23,39564.0,33.3947,33.3947,33.3431,33.3505,39564.0
2021-12-10 13:10:00,45.24,45.27,45.23,45.26,41144.0,33.3578,33.38,33.3505,33.3726,41144.0
2021-12-10 13:15:00,45.27,45.28,45.26,45.28,52615.0,33.38,33.3873,33.3726,33.3873,52615.0
2021-12-10 13:20:00,45.28,45.28,45.25,45.28,28655.0,33.3873,33.3873,33.3652,33.3873,28655.0
2021-12-10 13:25:00,45.28,45.29,45.23,45.25,41943.0,33.3873,33.3947,33.3505,33.3652,41943.0
2021-12-10 13:30:00,45.25,45.25,45.21,45.23,47602.0,33.3652,33.3652,33.3357,33.3505,47602.0
2021-12-10 13:35:00,45.23,45.25,45.2,45.22,45152.0,33.3505,33.3652,33.3283,33.3431,45152.0
2021-12-10 13:40:00,45.22,45.23,45.16,45.22,50318.0,33.3431,33.3505,33.2988,33.3431,50318.0
2021-12-10 13:45:00,45.22,45.24,45.2,45.22,23063.0,33.3431,33.3578,33.3283,33.3431,23063.0
2021-12-10 13:50:00,45.21,45.23,45.19,45.22,34153.0,33.3357,33.3505,33.321,33.3431,34153.0
2021-12-10 13:55:00,45.23,45.25,45.21,45.23,33648.0,33.3505,33.3652,33.3357,33.3505,33648.0
2021-12-10 14:00:00,45.24,45.25,45.19,45.23,45119.0,33.3578,33.3652,33.321,33.3505,45119.0
2021-12-10 14:05:00,45.24,45.26,45.23,45.25,43382.0,33.3578,33.3726,33.3505,33.3652,43382.0
2021-12-10 14:10:00,45.25,45.25,45.22,45.24,46329.0,33.3652,33.3652,33.3431,33.3578,46329.0
2021-12-10 14:15:00,45.23,45.25,45.23,45.23,42057.0,33.3505,33.3652,33.3505,33.3505,42057.0
2021-12-10 14:20:00,45.23,45.26,45.23,45.25,43560.0,33.3505,33.3726,33.3505,33.3652,43560.0
2021-12-10 14:25:00,45.25,45.25,45.23,45.23,45518.0,33.3652,33.3652,33.3505,33.3505,45518.0
2021-12-10 14:30:00,45.24,45.26,45.18,45.2,77307.0,33.3578,33.3726,33.3136,33.3283,77307.0
2021-12-10 14:35:00,45.2,45.21,45.13,45.15,130730.0,33.3283,33.3357,33.2767,33.2915,130730.0
2021-12-10 14:40:00,45.16,45.17,45.09,45.12,62565.0,33.2988,33.3062,33.2472,33.2694,62565.0
2021-12-10 14:45:00,45.12,45.15,45.08,45.09,45568.0,33.2694,33.2915,33.2399,33.2472,45568.0
2021-12-10 14:50:00,45.09,45.1,45.03,45.03,81568.0,33.2472,33.2546,33.203,33.203,81568.0
2021-12-10 14:55:00,45.04,45.08,45.03,45.07,41443.0,33.2104,33.2399,33.203,33.2325,41443.0
2021-12-10 15:00:00,45.07,45.09,45.03,45.04,58933.0,33.2325,33.2472,33.203,33.2104,58933.0
2021-12-10 15:05:00,45.04,45.07,45.03,45.04,50835.0,33.2104,33.2325,33.203,33.2104,50835.0
2021-12-10 15:10:00,45.03,45.1,45.02,45.08,55594.0,33.203,33.2546,33.1956,33.2399,55594.0
2021-12-10 15:15:00,45.07,45.08,45.03,45.04,52115.0,33.2325,33.2399,33.203,33.2104,52115.0
2021-12-10 15:20:00,45.05,45.06,45.04,45.05,46199.0,33.2177,33.2251,33.2104,33.2177,46199.0
2021-12-10 15:25:00,45.05,45.09,45.05,45.05,61433.0,33.2177,33.2472,33.2177,33.2177,61433.0
2021-12-10 15:30:00,45.05,45.05,45.01,45.04,70407.0,33.2177,33.2177,33.1882,33.2104,70407.0
2021-12-10 15:35:00,45.03,45.05,45.02,45.04,66288.0,33.203,33.2177,33.1956,33.2104,66288.0
2021-12-10 15:40:00,45.05,45.11,45.04,45.09,84701.0,33.2177,33.262,33.2104,33.2472,84701.0
2021-12-10 15:45:00,45.1,45.12,45.04,45.05,110993.0,33.2546,33.2694,33.2104,33.2177,110993.0
2021-12-10 15:50:00,45.06,45.1,45.01,45.02,126699.0,33.2251,33.2546,33.1882,33.1956,126699.0
2021-12-10 15:55:00,45.02,45.12,45.01,45.09,301091.0,33.1956,33.2694,33.1882,33.2472,301091.0
2021-12-13 09:30:00,45.03,45.22,44.94,45.22,319240.0,33.203,33.3431,33.1366,33.3431,319240.0
2021-12-13 09:35:00,45.22,45.22,45.01,45.03,75363.0,33.3431,33.3431,33.1882,33.203,75363.0
2021-12-13 09:40:00,45.02,45.05,44.93,44.95,84770.0,33.1956,33.2177,33.1293,33.144,84770.0
2021-12-13 09:45:00,44.95,44.96,44.83,44.89,75253.0,33.144,33.1514,33.0555,33.0998,75253.0
2021-12-13 09:50:00,44.89,44.9,44.82,44.88,136299.0,33.0998,33.1071,33.0481,33.0924,136299.0
2021-12-13 09:55:00,44.88,44.9,44.76,44.82,92917.0,33.0924,33.1071,33.0039,33.0481,92917.0
2021-12-13 10:00:00,44.82,44.88,44.81,44.81,78303.0,33.0481,33.0924,33.0408,33.0408,78303.0
2021-12-13 10:05:00,44.81,44.86,44.73,44.75,86599.0,33.0408,33.0776,32.9818,32.9965,86599.0
2021-12-13 10:10:00,44.76,44.79,44.7,44.76,69005.0,33.0039,33.026,32.9597,33.0039,69005.0
2021-12-13 10:15:00,44.76,44.81,44.73,44.79,96327.0,33.0039,33.0408,32.9818,33.026,96327.0
2021-12-13 10:20:00,44.8,44.86,44.76,44.77,85609.0,33.0334,33.0776,33.0039,33.0113,85609.0
2021-12-13 10:25:00,44.77,44.85,44.75,44.85,68161.0,33.0113,33.0703,32.9965,33.0703,68161.0
2021-12-13 10:30:00,44.84,44.95,44.82,44.93,61494.0,33.0629,33.144,33.0481,33.1293,61494.0
2021-12-13 10:35:00,44.95,45.0,44.94,44.98,38948.0,33.144,33.1809,33.1366,33.1661,38948.0
2021-12-13 10:40:00,44.98,45.0,44.95,44.98,36994.0,33.1661,33.1809,33.144,33.1661,36994.0
2021-12-13 10:45:00,44.99,45.01,44.92,44.93,49235.0,33.1735,33.1882,33.1219,33.1293,49235.0
2021-12-13 10:50:00,44.94,44.98,44.94,44.96,30199.0,33.1366,33.1661,33.1366,33.1514,30199.0
2021-12-13 10:55:00,44.97,45.0,44.93,44.98,51253.0,33.1588,33.1809,33.1293,33.1661,51253.0
2021-12-13 11:00:00,44.98,45.06,44.97,45.0,60094.0,33.1661,33.2251,33.1588,33.1809,60094.0
2021-12-13 11:05:00,45.0,45.04,44.97,45.02,38743.0,33.1809,33.2104,33.1588,33.1956,38743.0
2021-12-13 11:10:00,45.02,45.05,44.98,45.05,58093.0,33.1956,33.2177,33.1661,33.2177,58093.0
2021-12-13 11:15:00,45.06,45.14,45.05,45.14,45563.0,33.2251,33.2841,33.2177,33.2841,45563.0
2021-12-13 11:20:00,45.14,45.17,45.11,45.13,58550.0,33.2841,33.3062,33.262,33.2767,58550.0
2021-12-13 11:25:00,45.13,45.21,45.13,45.18,53373.0,33.2767,33.3357,33.2767,33.3136,53373.0
2021-12-13 11:30:00,45.18,45.22,45.18,45.2,41300.0,33.3136,33.3431,33.3136,33.3283,41300.0
2021-12-13 11:35:00,45.2,45.32,45.19,45.32,51924.0,33.3283,33.4168,33.321,33.4168,51924.0
2021-12-13 11:40:00,45.32,45.34,45.29,45.32,64097.0,33.4168,33.4316,33.3947,33.4168,64097.0
2021-12-13 11:45:00,45.32,45.37,45.31,45.34,41219.0,33.4168,33.4537,33.4095,33.4316,41219.0
2021-12-13 11:50:00,45.34,45.36,45.31,45.35,37695.0,33.4316,33.4463,33.4095,33.4389,37695.0
2021-12-13 11:55:00,45.36,45.39,45.34,45.38,54457.0,33.4463,33.4684,33.4316,33.4611,54457.0
2021-12-13 12:00:00,45.38,45.38,45.31,45.37,36766.0,33.4611,33.4611,33.4095,33.4537,36766.0
2021-12-13 12:05:00,45.38,45.39,45.35,45.36,43551.0,33.4611,33.4684,33.4389,33.4463,43551.0
2021-12-13 12:10:00,45.37,45.4,45.35,45.35,33364.0,33.4537,33.4758,33.4389,33.4389,33364.0
2021-12-13 12:15:00,45.36,45.39,45.35,45.37,44259.0,33.4463,33.4684,33.4389,33.4537,44259.0
2021-12-13 12:20:00,45.37,45.39,45.35,45.39,33214.0,33.4537,33.4684,33.4389,33.4684,33214.0
2021-12-13 12:25:00,45.39,45.39,45.37,45.38,23416.0,33.4684,33.4684,33.4537,33.4611,23416.0
2021-12-13 12:30:00,45.39,45.39,45.34,45.37,28324.0,33.4684,33.4684,33.4316,33.4537,28324.0
2021-12-13 12:35:00,45.38,45.44,45.37,45.43,39440.0,33.4611,33.5053,33.4537,33.4979,39440.0
2021-12-13 12:40:00,45.44,45.49,45.43,45.46,71942.0,33.5053,33.5422,33.4979,33.5201,71942.0
2021-12-13 12:45:00,45.46,45.47,45.41,45.41,32614.0,33.5201,33.5274,33.4832,33.4832,32614.0
2021-12-13 12:50:00,45.42,45.44,45.4,45.42,36043.0,33.4906,33.5053,33.4758,33.4906,36043.0
2021-12-13 12:55:00,45.42,45.44,45.41,45.43,24637.0,33.4906,33.5053,33.4832,33.4979,24637.0
2021-12-13 13:00:00,45.43,45.44,45.36,45.37,68536.0,33.4979,33.5053,33.4463,33.4537,68536.0
2021-12-13 13:05:00,45.36,45.37,45.31,45.34,41044.0,33.4463,33.4537,33.4095,33.4316,41044.0
2021-12-13 13:10:00,45.34,45.37,45.33,45.36,20662.0,33.4316,33.4537,33.4242,33.4463,20662.0
2021-12-13 13:15:00,45.36,45.37,45.34,45.37,24120.0,33.4463,33.4537,33.4316,33.4537,24120.0
2021-12-13 13:20:00,45.37,45.43,45.34,45.36,76286.0,33.4537,33.4979,33.4316,33.4463,76286.0
2021-12-13 13:25:00,45.36,45.36,45.29,45.34,55480.0,33.4463,33.4463,33.3947,33.4316,55480.0
2021-12-13 13:30:00,45.34,45.35,45.31,45.33,46541.0,33.4316,33.4389,33.4095,33.4242,46541.0
2021-12-13 13:35:00,45.33,45.35,45.31,45.32,36795.0,33.4242,33.4389,33.4095,33.4168,36795.0
2021-12-13 13:40:00,45.31,45.37,45.31,45.34,22453.0,33.4095,33.4537,33.4095,33.4316,22453.0
2021-12-13 13:45:00,45.34,45.37,45.32,45.35,29225.0,33.4316,33.4537,33.4168,33.4389,29225.0
2021-12-13 13:50:00,45.35,45.36,45.31,45.32,15585.0,33.4389,33.4463,33.4095,33.4168,15585.0
2021-12-13 13:55:00,45.31,45.35,45.3,45.33,22780.0,33.4095,33.4389,33.4021,33.4242,22780.0
2021-12-13 14:00:00,45.32,45.34,45.3,45.33,30142.0,33.4168,33.4316,33.4021,33.4242,30142.0
2021-12-13 14:05:00,45.34,45.35,45.3,45.3,46838.0,33.4316,33.4389,33.4021,33.4021,46838.0
2021-12-13 14:10:00,45.31,45.33,45.27,45.3,40474.0,33.4095,33.4242,33.38,33.4021,40474.0
2021-12-13 14:15:00,45.31,45.34,45.26,45.28,28228.0,33.4095,33.4316,33.3726,33.3873,28228.0
2021-12-13 14:20:00,45.29,45.3,45.25,45.28,35581.0,33.3947,33.4021,33.3652,33.3873,35581.0
2021-12-13 14:25:00,45.27,45.32,45.27,45.3,35805.0,33.38,33.4168,33.38,33.4021,35805.0
2021-12-13 14:30:00,45.29,45.33,45.27,45.27,42701.0,33.3947,33.4242,33.38,33.38,42701.0
2021-12-13 14:35:00,45.26,45.31,45.23,45.3,33441.0,33.3726,33.4095,33.3505,33.4021,33441.0
2021-12-13 14:40:00,45.3,45.33,45.29,45.3,31142.0,33.4021,33.4242,33.3947,33.4021,31142.0
2021-12-13 14:45:00,45.3,45.33,45.29,45.32,24234.0,33.4021,33.4242,33.3947,33.4168,24234.0
2021-12-13 14:50:00,45.32,45.34,45.31,45.34,24475.0,33.4168,33.4316,33.4095,33.4316,24475.0
2021-12-13 14:55:00,45.34,45.42,45.34,45.41,47240.0,33.4316,33.4906,33.4316,33.4832,47240.0
2021-12-13 15:00:00,45.41,45.45,45.41,45.42,59119.0,33.4832,33.5127,33.4832,33.4906,59119.0
2021-12-13 15:05:00,45.42,45.44,45.38,45.39,21870.0,33.4906,33.5053,33.4611,33.4684,21870.0
2021-12-13 15:10:00,45.4,45.44,45.37,45.44,45153.0,33.4758,33.5053,33.4537,33.5053,45153.0
2021-12-13 15:15:00,45.43,45.47,45.41,45.47,39122.0,33.4979,33.5274,33.4832,33.5274,39122.0
2021-12-13 15:20:00,45.47,45.48,45.42,45.44,109817.0,33.5274,33.5348,33.4906,33.5053,109817.0
2021-12-13 15:25:00,45.44,45.47,45.43,45.44,41494.0,33.5053,33.5274,33.4979,33.5053,41494.0
2021-12-13 15:30:00,45.44,45.5,45.42,45.49,86928.0,33.5053,33.5495,33.4906,33.5422,86928.0
2021-12-13 15:35:00,45.48,45.5,45.45,45.46,61191.0,33.5348,33.5495,33.5127,33.5201,61191.0
2021-12-13 15:40:00,45.46,45.5,45.45,45.46,70779.0,33.5201,33.5495,33.5127,33.5201,70779.0
2021-12-13 15:45:00,45.46,45.49,45.41,45.42,118981.0,33.5201,33.5422,33.4832,33.4906,118981.0
2021-12-13 15:50:00,45.42,45.42,45.36,45.4,125914.0,33.4906,33.4906,33.4463,33.4758,125914.0
2021-12-13 15:55:00,45.4,45.42,45.33,45.36,338280.0,33.4758,33.4906,33.4242,33.4463,338280.0
2021-12-14 09:30:00,45.26,45.67,45.26,45.63,284924.0,33.3726,33.6749,33.3726,33.6454,284924.0
2021-12-14 09:35:00,45.62,45.67,45.52,45.53,96245.0,33.638,33.6749,33.5643,33.5717,96245.0
2021-12-14 09:40:00,45.53,45.57,45.44,45.44,80400.0,33.5717,33.6012,33.5053,33.5053,80400.0
2021-12-14 09:45:00,45.45,45.6,45.41,45.58,101734.0,33.5127,33.6233,33.4832,33.6085,101734.0
2021-12-14 09:50:00,45.58,45.7,45.55,45.61,116305.0,33.6085,33.697,33.5864,33.6307,116305.0
2021-12-14 09:55:00,45.62,45.75,45.59,45.63,101453.0,33.638,33.7339,33.6159,33.6454,101453.0
2021-12-14 10:00:00,45.63,45.66,45.58,45.62,98170.0,33.6454,33.6675,33.6085,33.638,98170.0
2021-12-14 10:05:00,45.63,45.67,45.46,45.48,90165.0,33.6454,33.6749,33.5201,33.5348,90165.0
2021-12-14 10:10:00,45.48,45.5,45.42,45.45,85292.0,33.5348,33.5495,33.4906,33.5127,85292.0
2021-12-14 10:15:00,45.44,45.47,45.4,45.41,63744.0,33.5053,33.5274,33.4758,33.4832,63744.0
2021-12-14 10:20:00,45.4,45.43,45.28,45.28,79803.0,33.4758,33.4979,33.3873,33.3873,79803.0
2021-12-14 10:25:00,45.28,45.32,45.23,45.31,94214.0,33.3873,33.4168,33.3505,33.4095,94214.0
2021-12-14 10:30:00,45.31,45.31,45.15,45.23,93876.0,33.4095,33.4095,33.2915,33.3505,93876.0
2021-12-14 10:35:00,45.22,45.27,45.19,45.21,56161.0,33.3431,33.38,33.321,33.3357,56161.0
2021-12-14 10:40:00,45.22,45.3,45.13,45.23,91486.0,33.3431,33.4021,33.2767,33.3505,91486.0
2021-12-14 10:45:00,45.23,45.3,45.21,45.3,67333.0,33.3505,33.4021,33.3357,33.4021,67333.0
2021-12-14 10:50:00,45.29,45.31,45.25,45.25,91108.0,33.3947,33.4095,33.3652,33.3652,91108.0
2021-12-14 10:55:00,45.25,45.28,45.21,45.25,89080.0,33.3652,33.3873,33.3357,33.3652,89080.0
2021-12-14 11:00:00,45.25,45.29,45.23,45.29,104541.0,33.3652,33.3947,33.3505,33.3947,104541.0
2021-12-14 11:05:00,45.3,45.35,45.28,45.29,80283.0,33.4021,33.4389,33.3873,33.3947,80283.0
2021-12-14 11:10:00,45.29,45.4,45.24,45.4,97246.0,33.3947,33.4758,33.3578,33.4758,97246.0
2021-12-14 11:15:00,45.39,45.5,45.39,45.47,77923.0,33.4684,33.5495,33.4684,33.5274,77923.0
2021-12-14 11:20:00,45.48,45.5,45.42,45.5,63951.0,33.5348,33.5495,33.4906,33.5495,63951.0
2021-12-14 11:25:00,45.5,45.55,45.4,45.46,73231.0,33.5495,33.5864,33.4758,33.5201,73231.0
2021-12-14 11:30:00,45.45,45.52,45.38,45.52,70358.0,33.5127,33.5643,33.4611,33.5643,70358.0
2021-12-14 11:35:00,45.51,45.51,45.42,45.48,63383.0,33.5569,33.5569,33.4906,33.5348,63383.0
2021-12-14 11:40:00,45.48,45.49,45.41,45.46,41207.0,33.5348,33.5422,33.4832,33.5201,41207.0
2021-12-14 11:45:00,45.46,45.48,45.38,45.41,54162.0,33.5201,33.5348,33.4611,33.4832,54162.0
2021-12-14 11:50:00,45.4,45.46,45.4,45.46,59293.0,33.4758,33.5201,33.4758,33.5201,59293.0
2021-12-14 11:55:00,45.46,45.46,45.41,45.42,67156.0,33.5201,33.5201,33.4832,33.4906,67156.0
2021-12-14 12:00:00,45.41,45.42,45.34,45.38,61210.0,33.4832,33.4906,33.4316,33.4611,61210.0
2021-12-14 12:05:00,45.39,45.43,45.36,45.41,58591.0,33.4684,33.4979,33.4463,33.4832,58591.0
2021-12-14 12:10:00,45.41,45.42,45.36,45.37,39242.0,33.4832,33.4906,33.4463,33.4537,39242.0
2021-12-14 12:15:00,45.37,45.44,45.36,45.43,58229.0,33.4537,33.5053,33.4463,33.4979,58229.0
2021-12-14 12:20:00,45.43,45.45,45.41,45.41,42403.0,33.4979,33.5127,33.4832,33.4832,42403.0
2021-12-14 12:25:00,45.41,45.46,45.41,45.45,47926.0,33.4832,33.5201,33.4832,33.5127,47926.0
2021-12-14 12:30:00,45.46,45.46,45.37,45.39,53319.0,33.5201,33.5201,33.4537,33.4684,53319.0
2021-12-14 12:35:00,45.39,45.41,45.38,45.39,34847.0,33.4684,33.4832,33.4611,33.4684,34847.0
2021-12-14 12:40:00,45.39,45.4,45.35,45.38,43877.0,33.4684,33.4758,33.4389,33.4611,43877.0
2021-12-14 12:45:00,45.39,45.42,45.38,45.4,36334.0,33.4684,33.4906,33.4611,33.4758,36334.0
2021-12-14 12:50:00,45.4,45.4,45.32,45.33,40339.0,33.4758,33.4758,33.4168,33.4242,40339.0
2021-12-14 12:55:00,45.32,45.36,45.3,45.32,50792.0,33.4168,33.4463,33.4021,33.4168,50792.0
2021-12-14 13:00:00,45.32,45.34,45.26,45.28,41698.0,33.4168,33.4316,33.3726,33.3873,41698.0
2021-12-14 13:05:00,45.27,45.32,45.27,45.32,42508.0,33.38,33.4168,33.38,33.4168,42508.0
2021-12-14 13:10:00,45.32,45.33,45.29,45.3,30628.0,33.4168,33.4242,33.3947,33.4021,30628.0
2021-12-14 13:15:00,45.3,45.31,45.28,45.31,39237.0,33.4021,33.4095,33.3873,33.4095,39237.0
2021-12-14 13:20:00,45.31,45.32,45.25,45.26,44043.0,33.4095,33.4168,33.3652,33.3726,44043.0
2021-12-14 13:25:00,45.26,45.26,45.21,45.23,65036.0,33.3726,33.3726,33.3357,33.3505,65036.0
2021-12-14 13:30:00,45.23,45.28,45.23,45.27,39027.0,33.3505,33.3873,33.3505,33.38,39027.0
2021-12-14 13:35:00,45.27,45.29,45.23,45.24,45643.0,33.38,33.3947,33.3505,33.3578,45643.0
2021-12-14 13:40:00,45.25,45.25,45.21,45.25,40101.0,33.3652,33.3652,33.3357,33.3652,40101.0
2021-12-14 13:45:00,45.25,45.25,45.21,45.22,49158.0,33.3652,33.3652,33.3357,33.3431,49158.0
2021-12-14 13:50:00,45.21,45.27,45.21,45.26,40404.0,33.3357,33.38,33.3357,33.3726,40404.0
2021-12-14 13:55:00,45.26,45.27,45.22,45.25,65151.0,33.3726,33.38,33.3431,33.3652,65151.0
2021-12-14 14:00:00,45.25,45.3,45.24,45.3,29885.0,33.3652,33.4021,33.3578,33.4021,29885.0
2021-12-14 14:05:00,45.3,45.33,45.25,45.32,55253.0,33.4021,33.4242,33.3652,33.4168,55253.0
2021-12-14 14:10:00,45.33,45.35,45.26,45.27,103039.0,33.4242,33.4389,33.3726,33.38,103039.0
2021-12-14 14:15:00,45.27,45.34,45.27,45.33,47952.0,33.38,33.4316,33.38,33.4242,47952.0
2021-12-14 14:20:00,45.33,45.39,45.32,45.38,91807.0,33.4242,33.4684,33.4168,33.4611,91807.0
2021-12-14 14:25:00,45.38,45.42,45.36,45.42,77722.0,33.4611,33.4906,33.4463,33.4906,77722.0
2021-12-14 14:30:00,45.41,45.43,45.39,45.41,68852.0,33.4832,33.4979,33.4684,33.4832,68852.0
2021-12-14 14:35:00,45.41,45.43,45.4,45.41,45693.0,33.4832,33.4979,33.4758,33.4832,45693.0
2021-12-14 14:40:00,45.41,45.43,45.37,45.43,97105.0,33.4832,33.4979,33.4537,33.4979,97105.0
2021-12-14 14:45:00,45.42,45.43,45.39,45.42,41310.0,33.4906,33.4979,33.4684,33.4906,41310.0
2021-12-14 14:50:00,45.41,45.43,45.39,45.39,34256.0,33.4832,33.4979,33.4684,33.4684,34256.0
2021-12-14 14:55:00,45.4,45.44,45.39,45.43,53486.0,33.4758,33.5053,33.4684,33.4979,53486.0
2021-12-14 15:00:00,45.42,45.46,45.41,45.46,42266.0,33.4906,33.5201,33.4832,33.5201,42266.0
2021-12-14 15:05:00,45.45,45.46,45.39,45.42,52004.0,33.5127,33.5201,33.4684,33.4906,52004.0
2021-12-14 15:10:00,45.43,45.47,45.4,45.47,53526.0,33.4979,33.5274,33.4758,33.5274,53526.0
2021-12-14 15:15:00,45.46,45.51,45.45,45.48,124634.0,33.5201,33.5569,33.5127,33.5348,124634.0
2021-12-14 15:20:00,45.48,45.51,45.45,45.47,89451.0,33.5348,33.5569,33.5127,33.5274,89451.0
2021-12-14 15:25:00,45.47,45.52,45.44,45.52,68916.0,33.5274,33.5643,33.5053,33.5643,68916.0
2021-12-14 15:30:00,45.52,45.52,45.43,45.45,124801.0,33.5643,33.5643,33.4979,33.5127,124801.0
2021-12-14 15:35:00,45.45,45.48,45.43,45.47,80935.0,33.5127,33.5348,33.4979,33.5274,80935.0
2021-12-14 15:40:00,45.47,45.47,45.34,45.37,157959.0,33.5274,33.5274,33.4316,33.4537,157959.0
2021-12-14 15:45:00,45.37,45.41,45.34,45.39,102252.0,33.4537,33.4832,33.4316,33.4684,102252.0
2021-12-14 15:50:00,45.39,45.39,45.33,45.34,171225.0,33.4684,33.4684,33.4242,33.4316,171225.0
2021-12-14 15:55:00,45.33,45.42,45.31,45.42,464950.0,33.4242,33.4906,33.4095,33.4906,464950.0
2021-12-15 09:30:00,45.55,45.73,45.51,45.73,220263.0,33.5864,33.7191,33.5569,33.7191,220263.0
2021-12-15 09:35:00,45.72,45.73,45.5,45.57,64628.0,33.7118,33.7191,33.5495,33.6012,64628.0
2021-12-15 09:40:00,45.58,45.68,45.55,45.66,108890.0,33.6085,33.6823,33.5864,33.6675,108890.0
2021-12-15 09:45:00,45.66,45.79,45.63,45.78,130400.0,33.6675,33.7634,33.6454,33.756,130400.0
2021-12-15 09:50:00,45.79,45.81,45.74,45.8,121077.0,33.7634,33.7781,33.7265,33.7708,121077.0
2021-12-15 09:55:00,45.8,45.83,45.74,45.78,123882.0,33.7708,33.7929,33.7265,33.756,123882.0
2021-12-15 10:00:00,45.77,45.8,45.56,45.61,163224.0,33.7486,33.7708,33.5938,33.6307,163224.0
2021-12-15 10:05:00,45.62,45.77,45.6,45.77,75327.0,33.638,33.7486,33.6233,33.7486,75327.0
2021-12-15 10:10:00,45.77,45.79,45.66,45.7,104888.0,33.7486,33.7634,33.6675,33.697,104888.0
2021-12-15 10:15:00,45.7,45.71,45.65,45.66,72746.0,33.697,33.7044,33.6602,33.6675,72746.0
2021-12-15 10:20:00,45.66,45.71,45.65,45.67,58963.0,33.6675,33.7044,33.6602,33.6749,58963.0
2021-12-15 10:25:00,45.65,45.74,45.64,45.66,70507.0,33.6602,33.7265,33.6528,33.6675,70507.0
2021-12-15 10:30:00,45.68,45.7,45.59,45.6,51724.0,33.6823,33.697,33.6159,33.6233,51724.0
2021-12-15 10:35:00,45.59,45.6,45.53,45.57,60165.0,33.6159,33.6233,33.5717,33.6012,60165.0
2021-12-15 10:40:00,45.57,45.63,45.56,45.63,48284.0,33.6012,33.6454,33.5938,33.6454,48284.0
2021-12-15 10:45:00,45.63,45.63,45.56,45.62,62276.0,33.6454,33.6454,33.5938,33.638,62276.0
2021-12-15 10:50:00,45.62,45.66,45.61,45.65,70657.0,33.638,33.6675,33.6307,33.6602,70657.0
2021-12-15 10:55:00,45.64,45.67,45.61,45.66,92058.0,33.6528,33.6749,33.6307,33.6675,92058.0
2021-12-15 11:00:00,45.66,45.69,45.62,45.69,90513.0,33.6675,33.6896,33.638,33.6896,90513.0
2021-12-15 11:05:00,45.68,45.73,45.66,45.71,70210.0,33.6823,33.7191,33.6675,33.7044,70210.0
2021-12-15 11:10:00,45.7,45.72,45.64,45.65,82786.0,33.697,33.7118,33.6528,33.6602,82786.0
2021-12-15 11:15:00,45.66,45.67,45.64,45.65,33507.0,33.6675,33.6749,33.6528,33.6602,33507.0
2021-12-15 11:20:00,45.65,45.74,45.64,45.74,65510.0,33.6602,33.7265,33.6528,33.7265,65510.0
2021-12-15 11:25:00,45.74,45.75,45.69,45.73,31812.0,33.7265,33.7339,33.6896,33.7191,31812.0
2021-12-15 11:30:00,45.73,45.76,45.71,45.76,43610.0,33.7191,33.7413,33.7044,33.7413,43610.0
2021-12-15 11:35:00,45.75,45.78,45.71,45.78,58115.0,33.7339,33.756,33.7044,33.756,58115.0
2021-12-15 11:40:00,45.78,45.81,45.76,45.8,60125.0,33.756,33.7781,33.7413,33.7708,60125.0
2021-12-15 11:45:00,45.8,45.87,45.8,45.86,71283.0,33.7708,33.8224,33.7708,33.815,71283.0
2021-12-15 11:50:00,45.87,45.92,45.85,45.91,69858.0,33.8224,33.8592,33.8076,33.8519,69858.0
2021-12-15 11:55:00,45.91,45.96,45.91,45.96,64620.0,33.8519,33.8887,33.8519,33.8887,64620.0
2021-12-15 12:00:00,45.95,45.97,45.89,45.93,69336.0,33.8814,33.8961,33.8371,33.8666,69336.0
2021-12-15 12:05:00,45.93,45.99,45.92,45.97,59859.0,33.8666,33.9109,33.8592,33.8961,59859.0
2021-12-15 12:10:00,45.97,46.02,45.96,46.01,108773.0,33.8961,33.933,33.8887,33.9256,108773.0
2021-12-15 12:15:00,46.02,46.03,45.97,45.98,41823.0,33.933,33.9403,33.8961,33.9035,41823.0
2021-12-15 12:20:00,45.98,45.99,45.95,45.98,47786.0,33.9035,33.9109,33.8814,33.9035,47786.0
2021-12-15 12:25:00,45.98,46.07,45.98,46.07,66017.0,33.9035,33.9698,33.9035,33.9698,66017.0
2021-12-15 12:30:00,46.06,46.08,46.04,46.05,51914.0,33.9625,33.9772,33.9477,33.9551,51914.0
2021-12-15 12:35:00,46.06,46.09,46.05,46.05,38536.0,33.9625,33.9846,33.9551,33.9551,38536.0
2021-12-15 12:40:00,46.05,46.05,46.0,46.03,41981.0,33.9551,33.9551,33.9182,33.9403,41981.0
2021-12-15 12:45:00,46.02,46.04,45.98,46.0,68392.0,33.933,33.9477,33.9035,33.9182,68392.0
2021-12-15 12:50:00,46.0,46.03,45.98,46.03,35496.0,33.9182,33.9403,33.9035,33.9403,35496.0
2021-12-15 12:55:00,46.04,46.05,45.98,45.99,56839.0,33.9477,33.9551,33.9035,33.9109,56839.0
2021-12-15 13:00:00,45.99,45.99,45.95,45.99,44466.0,33.9109,33.9109,33.8814,33.9109,44466.0
2021-12-15 13:05:00,45.98,46.01,45.95,45.98,42068.0,33.9035,33.9256,33.8814,33.9035,42068.0
2021-12-15 13:10:00,45.98,46.0,45.95,45.97,41511.0,33.9035,33.9182,33.8814,33.8961,41511.0
2021-12-15 13:15:00,45.96,45.97,45.92,45.96,49295.0,33.8887,33.8961,33.8592,33.8887,49295.0
2021-12-15 13:20:00,45.95,45.95,45.87,45.88,37943.0,33.8814,33.8814,33.8224,33.8297,37943.0
2021-12-15 13:25:00,45.87,45.88,45.84,45.87,50494.0,33.8224,33.8297,33.8002,33.8224,50494.0
2021-12-15 13:30:00,45.87,45.92,45.84,45.85,53746.0,33.8224,33.8592,33.8002,33.8076,53746.0
2021-12-15 13:35:00,45.85,45.87,45.81,45.84,47295.0,33.8076,33.8224,33.7781,33.8002,47295.0
2021-12-15 13:40:00,45.84,45.87,45.83,45.86,39342.0,33.8002,33.8224,33.7929,33.815,39342.0
2021-12-15 13:45:00,45.86,45.87,45.81,45.83,61619.0,33.815,33.8224,33.7781,33.7929,61619.0
2021-12-15 13:50:00,45.83,45.86,45.82,45.86,32595.0,33.7929,33.815,33.7855,33.815,32595.0
2021-12-15 13:55:00,45.86,45.89,45.8,45.88,66461.0,33.815,33.8371,33.7708,33.8297,66461.0
2021-12-15 14:00:00,45.87,45.87,45.73,45.79,75246.0,33.8224,33.8224,33.7191,33.7634,75246.0
2021-12-15 14:05:00,45.8,45.87,45.79,45.87,61746.0,33.7708,33.8224,33.7634,33.8224,61746.0
2021-12-15 14:10:00,45.86,45.94,45.83,45.93,132139.0,33.815,33.874,33.7929,33.8666,132139.0
2021-12-15 14:15:00,45.92,45.92,45.81,45.81,63786.0,33.8592,33.8592,33.7781,33.7781,63786.0
2021-12-15 14:20:00,45.81,45.85,45.76,45.79,54090.0,33.7781,33.8076,33.7413,33.7634,54090.0
2021-12-15 14:25:00,45.79,45.84,45.78,45.8,74084.0,33.7634,33.8002,33.756,33.7708,74084.0
2021-12-15 14:30:00,45.8,45.92,45.79,45.91,101415.0,33.7708,33.8592,33.7634,33.8519,101415.0
2021-12-15 14:35:00,45.9,45.97,45.87,45.93,47030.0,33.8445,33.8961,33.8224,33.8666,47030.0
2021-12-15 14:40:00,45.93,45.97,45.91,45.97,104518.0,33.8666,33.8961,33.8519,33.8961,104518.0
2021-12-15 14:45:00,45.97,45.98,45.91,45.93,56255.0,33.8961,33.9035,33.8519,33.8666,56255.0
2021-12-15 14:50:00,45.92,45.96,45.87,45.88,87132.0,33.8592,33.8887,33.8224,33.8297,87132.0
2021-12-15 14:55:00,45.88,45.91,45.84,45.87,41829.0,33.8297,33.8519,33.8002,33.8224,41829.0
2021-12-15 15:00:00,45.87,45.89,45.81,45.83,43679.0,33.8224,33.8371,33.7781,33.7929,43679.0
2021-12-15 15:05:00,45.82,45.91,45.81,45.89,78557.0,33.7855,33.8519,33.7781,33.8371,78557.0
2021-12-15 15:10:00,45.88,45.91,45.86,45.89,57585.0,33.8297,33.8519,33.815,33.8371,57585.0
2021-12-15 15:15:00,45.89,45.96,45.88,45.91,121327.0,33.8371,33.8887,33.8297,33.8519,121327.0
2021-12-15 15:20:00,45.91,45.98,45.87,45.9,133045.0,33.8519,33.9035,33.8224,33.8445,133045.0
2021-12-15 15:25:00,45.91,46.04,45.9,46.03,69348.0,33.8519,33.9477,33.8445,33.9403,69348.0
2021-12-15 15:30:00,46.04,46.05,45.98,45.98,78983.0,33.9477,33.9551,33.9035,33.9035,78983.0
2021-12-15 15:35:00,45.98,45.99,45.92,45.94,89296.0,33.9035,33.9109,33.8592,33.874,89296.0
2021-12-15 15:40:00,45.95,45.98,45.9,45.91,84762.0,33.8814,33.9035,33.8445,33.8519,84762.0
2021-12-15 15:45:00,45.91,45.91,45.84,45.87,129351.0,33.8519,33.8519,33.8002,33.8224,129351.0
2021-12-15 15:50:00,45.88,45.99,45.86,45.94,209176.0,33.8297,33.9109,33.815,33.874,209176.0
2021-12-15 15:55:00,45.94,46.01,45.91,45.95,318313.0,33.874,33.9256,33.8519,33.8814,318313.0
2021-12-16 09:30:00,46.08,46.26,46.05,46.16,193604.0,33.9772,34.1099,33.9551,34.0362,193604.0
2021-12-16 09:35:00,46.16,46.24,46.09,46.15,128062.0,34.0362,34.0952,33.9846,34.0288,128062.0
2021-12-16 09:40:00,46.14,46.35,46.1,46.34,196001.0,34.0215,34.1763,33.992,34.1689,196001.0
2021-12-16 09:45:00,46.34,46.4,46.26,46.32,110848.0,34.1689,34.2132,34.1099,34.1542,110848.0
2021-12-16 09:50:00,46.31,46.39,46.3,46.34,83630.0,34.1468,34.2058,34.1394,34.1689,83630.0
2021-12-16 09:55:00,46.34,46.42,46.32,46.37,81990.0,34.1689,34.2279,34.1542,34.191,81990.0
2021-12-16 10:00:00,46.38,46.42,46.35,46.37,170039.0,34.1984,34.2279,34.1763,34.191,170039.0
2021-12-16 10:05:00,46.37,46.52,46.36,46.49,134318.0,34.191,34.3016,34.1837,34.2795,134318.0
2021-12-16 10:10:00,46.48,46.54,46.47,46.5,87138.0,34.2722,34.3164,34.2648,34.2869,87138.0
2021-12-16 10:15:00,46.5,46.56,46.47,46.55,78943.0,34.2869,34.3311,34.2648,34.3238,78943.0
2021-12-16 10:20:00,46.54,46.56,46.5,46.5,58772.0,34.3164,34.3311,34.2869,34.2869,58772.0
2021-12-16 10:25:00,46.51,46.53,46.45,46.46,72864.0,34.2943,34.309,34.25,34.2574,72864.0
2021-12-16 10:30:00,46.46,46.51,46.44,46.46,69531.0,34.2574,34.2943,34.2427,34.2574,69531.0
2021-12-16 10:35:00,46.45,46.52,46.43,46.52,54203.0,34.25,34.3016,34.2353,34.3016,54203.0
2021-12-16 10:40:00,46.51,46.55,46.48,46.53,75844.0,34.2943,34.3238,34.2722,34.309,75844.0
2021-12-16 10:45:00,46.53,46.56,46.51,46.53,48791.0,34.309,34.3311,34.2943,34.309,48791.0
2021-12-16 10:50:00,46.52,46.62,46.5,46.61,67761.0,34.3016,34.3754,34.2869,34.368,67761.0
2021-12-16 10:55:00,46.62,46.63,46.54,46.59,62098.0,34.3754,34.3828,34.3164,34.3533,62098.0
2021-12-16 11:00:00,46.59,46.69,46.55,46.61,142285.0,34.3533,34.427,34.3238,34.368,142285.0
2021-12-16 11:05:00,46.61,46.62,46.55,46.57,59068.0,34.368,34.3754,34.3238,34.3385,59068.0
2021-12-16 11:10:00,46.58,46.61,46.55,46.59,53073.0,34.3459,34.368,34.3238,34.3533,53073.0
2021-12-16 11:15:00,46.59,46.72,46.58,46.68,104144.0,34.3533,34.4491,34.3459,34.4196,104144.0
2021-12-16 11:20:00,46.68,46.72,46.65,46.66,82923.0,34.4196,34.4491,34.3975,34.4049,82923.0
2021-12-16 11:25:00,46.66,46.7,46.62,46.65,93890.0,34.4049,34.4344,34.3754,34.3975,93890.0
2021-12-16 11:30:00,46.65,46.74,46.64,46.69,66996.0,34.3975,34.4639,34.3901,34.427,66996.0
2021-12-16 11:35:00,46.69,46.74,46.67,46.68,47825.0,34.427,34.4639,34.4123,34.4196,47825.0
2021-12-16 11:40:00,46.69,46.77,46.68,46.77,64617.0,34.427,34.486,34.4196,34.486,64617.0
2021-12-16 11:45:00,46.77,46.77,46.7,46.73,72559.0,34.486,34.486,34.4344,34.4565,72559.0
2021-12-16 11:50:00,46.73,46.8,46.72,46.78,48357.0,34.4565,34.5081,34.4491,34.4934,48357.0
2021-12-16 11:55:00,46.78,46.82,46.75,46.79,76787.0,34.4934,34.5229,34.4712,34.5007,76787.0
2021-12-16 12:00:00,46.78,46.8,46.7,46.78,101468.0,34.4934,34.5081,34.4344,34.4934,101468.0
2021-12-16 12:05:00,46.77,46.77,46.7,46.75,49284.0,34.486,34.486,34.4344,34.4712,49284.0
2021-12-16 12:10:00,46.75,46.84,46.75,46.82,52125.0,34.4712,34.5376,34.4712,34.5229,52125.0
2021-12-16 12:15:00,46.83,46.85,46.79,46.84,100446.0,34.5302,34.545,34.5007,34.5376,100446.0
2021-12-16 12:20:00,46.84,46.9,46.83,46.89,67837.0,34.5376,34.5818,34.5302,34.5745,67837.0
2021-12-16 12:25:00,46.89,46.9,46.83,46.9,64805.0,34.5745,34.5818,34.5302,34.5818,64805.0
2021-12-16 12:30:00,46.89,46.89,46.84,46.86,52027.0,34.5745,34.5745,34.5376,34.5523,52027.0
2021-12-16 12:35:00,46.86,46.88,46.8,46.84,82056.0,34.5523,34.5671,34.5081,34.5376,82056.0
2021-12-16 12:40:00,46.85,46.91,46.83,46.9,44103.0,34.545,34.5892,34.5302,34.5818,44103.0
2021-12-16 12:45:00,46.89,46.89,46.81,46.82,90673.0,34.5745,34.5745,34.5155,34.5229,90673.0
2021-12-16 12:50:00,46.81,46.84,46.78,46.83,63630.0,34.5155,34.5376,34.4934,34.5302,63630.0
2021-12-16 12:55:00,46.83,46.84,46.78,46.79,39464.0,34.5302,34.5376,34.4934,34.5007,39464.0
2021-12-16 13:00:00,46.79,46.84,46.77,46.81,63481.0,34.5007,34.5376,34.486,34.5155,63481.0
2021-12-16 13:05:00,46.8,46.81,46.7,46.71,56447.0,34.5081,34.5155,34.4344,34.4417,56447.0
2021-12-16 13:10:00,46.72,46.75,46.69,46.74,40775.0,34.4491,34.4712,34.427,34.4639,40775.0
2021-12-16 13:15:00,46.75,46.75,46.71,46.75,29879.0,34.4712,34.4712,34.4417,34.4712,29879.0
2021-12-16 13:20:00,46.75,46.82,46.73,46.78,185033.0,34.4712,34.5229,34.4565,34.4934,185033.0
2021-12-16 13:25:00,46.78,46.81,46.77,46.8,33764.0,34.4934,34.5155,34.486,34.5081,33764.0
2021-12-16 13:30:00,46.79,46.81,46.78,46.8,31473.0,34.5007,34.5155,34.4934,34.5081,31473.0
2021-12-16 13:35:00,46.8,46.82,46.76,46.77,36195.0,34.5081,34.5229,34.4786,34.486,36195.0
2021-12-16 13:40:00,46.77,46.79,46.75,46.76,41305.0,34.486,34.5007,34.4712,34.4786,41305.0
2021-12-16 13:45:00,46.76,46.8,46.73,46.78,45395.0,34.4786,34.5081,34.4565,34.4934,45395.0
2021-12-16 13:50:00,46.77,46.83,46.75,46.82,37169.0,34.486,34.5302,34.4712,34.5229,37169.0
2021-12-16 13:55:00,46.83,46.83,46.77,46.79,22868.0,34.5302,34.5302,34.486,34.5007,22868.0
2021-12-16 14:00:00,46.78,46.83,46.78,46.8,53729.0,34.4934,34.5302,34.4934,34.5081,53729.0
2021-12-16 14:05:00,46.81,46.92,46.8,46.91,73411.0,34.5155,34.5966,34.5081,34.5892,73411.0
2021-12-16 14:10:00,46.92,47.03,46.91,47.03,246459.0,34.5966,34.6777,34.5892,34.6777,246459.0
2021-12-16 14:15:00,47.03,47.16,47.02,47.16,205739.0,34.6777,34.7736,34.6703,34.7736,205739.0
2021-12-16 14:20:00,47.16,47.34,47.15,47.32,489958.0,34.7736,34.9063,34.7662,34.8915,489958.0
2021-12-16 14:25:00,47.32,47.5,47.29,47.49,474988.0,34.8915,35.0243,34.8694,35.0169,474988.0
2021-12-16 14:30:00,47.49,47.62,47.47,47.61,573907.0,35.0169,35.1127,35.0021,35.1054,573907.0
2021-12-16 14:35:00,47.61,47.63,47.39,47.4,314632.0,35.1054,35.1201,34.9431,34.9505,314632.0
2021-12-16 14:40:00,47.4,47.45,47.25,47.27,197905.0,34.9505,34.9874,34.8399,34.8547,197905.0
2021-12-16 14:45:00,47.26,47.27,47.15,47.18,234849.0,34.8473,34.8547,34.7662,34.7883,234849.0
2021-12-16 14:50:00,47.18,47.21,47.15,47.17,123768.0,34.7883,34.8104,34.7662,34.7809,123768.0
2021-12-16 14:55:00,47.18,47.24,47.14,47.23,112620.0,34.7883,34.8325,34.7588,34.8252,112620.0
2021-12-16 15:00:00,47.23,47.24,47.19,47.23,99212.0,34.8252,34.8325,34.7957,34.8252,99212.0
2021-12-16 15:05:00,47.22,47.27,47.22,47.26,158577.0,34.8178,34.8547,34.8178,34.8473,158577.0
2021-12-16 15:10:00,47.27,47.28,47.05,47.07,284273.0,34.8547,34.862,34.6924,34.7072,284273.0
2021-12-16 15:15:00,47.07,47.22,47.07,47.19,235000.0,34.7072,34.8178,34.7072,34.7957,235000.0
2021-12-16 15:20:00,47.18,47.24,47.17,47.21,102650.0,34.7883,34.8325,34.7809,34.8104,102650.0
2021-12-16 15:25:00,47.21,47.37,47.21,47.34,104366.0,34.8104,34.9284,34.8104,34.9063,104366.0
2021-12-16 15:30:00,47.34,47.38,47.27,47.36,150382.0,34.9063,34.9358,34.8547,34.921,150382.0
2021-12-16 15:35:00,47.37,47.38,47.26,47.36,141542.0,34.9284,34.9358,34.8473,34.921,141542.0
2021-12-16 15:40:00,47.37,47.39,47.22,47.23,162532.0,34.9284,34.9431,34.8178,34.8252,162532.0
2021-12-16 15:45:00,47.23,47.27,47.2,47.22,281140.0,34.8252,34.8547,34.803,34.8178,281140.0
2021-12-16 15:50:00,47.22,47.35,47.21,47.3,284070.0,34.8178,34.9137,34.8104,34.8768,284070.0
2021-12-16 15:55:00,47.3,47.37,47.28,47.34,878091.0,34.8768,34.9284,34.862,34.9063,878091.0
2021-12-17 09:30:00,47.34,47.44,47.08,47.1,2039754.0,34.9063,34.98,34.7146,34.7293,2039754.0
2021-12-17 09:35:00,47.12,47.29,47.05,47.26,147914.0,34.7441,34.8694,34.6924,34.8473,147914.0
2021-12-17 09:40:00,47.27,47.54,47.18,47.5,243502.0,34.8547,35.0537,34.7883,35.0243,243502.0
2021-12-17 09:45:00,47.49,47.56,47.2,47.25,216944.0,35.0169,35.0685,34.803,34.8399,216944.0
2021-12-17 09:50:00,47.25,47.37,47.2,47.31,182957.0,34.8399,34.9284,34.803,34.8842,182957.0
2021-12-17 09:55:00,47.3,47.3,47.09,47.15,182508.0,34.8768,34.8768,34.7219,34.7662,182508.0
2021-12-17 10:00:00,47.14,47.24,47.1,47.15,174472.0,34.7588,34.8325,34.7293,34.7662,174472.0
2021-12-17 10:05:00,47.16,47.26,47.11,47.26,109891.0,34.7736,34.8473,34.7367,34.8473,109891.0
2021-12-17 10:10:00,47.26,47.48,47.26,47.47,199473.0,34.8473,35.0095,34.8473,35.0021,199473.0
2021-12-17 10:15:00,47.47,47.59,47.46,47.59,346646.0,35.0021,35.0906,34.9948,35.0906,346646.0
2021-12-17 10:20:00,47.59,47.72,47.58,47.67,418231.0,35.0906,35.1865,35.0832,35.1496,418231.0
2021-12-17 10:25:00,47.68,47.69,47.3,47.65,321876.0,35.157,35.1644,34.8768,35.1349,321876.0
2021-12-17 10:30:00,47.64,47.82,47.64,47.82,211978.0,35.1275,35.2602,35.1275,35.2602,211978.0
2021-12-17 10:35:00,47.82,47.85,47.77,47.78,209951.0,35.2602,35.2823,35.2233,35.2307,209951.0
2021-12-17 10:40:00,47.77,47.8,47.71,47.74,133613.0,35.2233,35.2455,35.1791,35.2012,133613.0
2021-12-17 10:45:00,47.75,47.87,47.74,47.85,156165.0,35.2086,35.2971,35.2012,35.2823,156165.0
2021-12-17 10:50:00,47.84,47.86,47.68,47.86,217688.0,35.275,35.2897,35.157,35.2897,217688.0
2021-12-17 10:55:00,47.86,47.89,47.74,47.75,136652.0,35.2897,35.3118,35.2012,35.2086,136652.0
2021-12-17 11:00:00,47.75,47.86,47.68,47.68,153290.0,35.2086,35.2897,35.157,35.157,153290.0
2021-12-17 11:05:00,47.68,47.84,47.65,47.8,207105.0,35.157,35.275,35.1349,35.2455,207105.0
2021-12-17 11:10:00,47.8,47.88,47.76,47.84,101670.0,35.2455,35.3044,35.216,35.275,101670.0
2021-12-17 11:15:00,47.84,47.95,47.84,47.95,82809.0,35.275,35.3561,35.275,35.3561,82809.0
2021-12-17 11:20:00,47.95,47.96,47.88,47.94,132613.0,35.3561,35.3634,35.3044,35.3487,132613.0
2021-12-17 11:25:00,47.95,47.96,47.89,47.91,102705.0,35.3561,35.3634,35.3118,35.3266,102705.0
2021-12-17 11:30:00,47.92,47.97,47.89,47.91,86070.0,35.3339,35.3708,35.3118,35.3266,86070.0
2021-12-17 11:35:00,47.91,47.94,47.88,47.91,98722.0,35.3266,35.3487,35.3044,35.3266,98722.0
2021-12-17 11:40:00,47.91,47.98,47.89,47.91,93144.0,35.3266,35.3782,35.3118,35.3266,93144.0
2021-12-17 11:45:00,47.91,47.94,47.86,47.91,105713.0,35.3266,35.3487,35.2897,35.3266,105713.0
2021-12-17 11:50:00,47.92,47.94,47.9,47.93,74417.0,35.3339,35.3487,35.3192,35.3413,74417.0
2021-12-17 11:55:00,47.93,47.96,47.9,47.95,126125.0,35.3413,35.3634,35.3192,35.3561,126125.0
2021-12-17 12:00:00,47.94,47.94,47.83,47.89,94675.0,35.3487,35.3487,35.2676,35.3118,94675.0
2021-12-17 12:05:00,47.9,47.93,47.8,47.83,98054.0,35.3192,35.3413,35.2455,35.2676,98054.0
2021-12-17 12:10:00,47.83,47.87,47.8,47.8,93843.0,35.2676,35.2971,35.2455,35.2455,93843.0
2021-12-17 12:15:00,47.8,47.86,47.8,47.83,74375.0,35.2455,35.2897,35.2455,35.2676,74375.0
2021-12-17 12:20:00,47.83,47.93,47.82,47.93,81527.0,35.2676,35.3413,35.2602,35.3413,81527.0
2021-12-17 12:25:00,47.92,47.94,47.87,47.89,86467.0,35.3339,35.3487,35.2971,35.3118,86467.0
2021-12-17 12:30:00,47.9,47.98,47.89,47.98,80653.0,35.3192,35.3782,35.3118,35.3782,80653.0
2021-12-17 12:35:00,47.98,47.98,47.93,47.96,64395.0,35.3782,35.3782,35.3413,35.3634,64395.0
2021-12-17 12:40:00,47.97,47.99,47.93,47.98,74360.0,35.3708,35.3856,35.3413,35.3782,74360.0
2021-12-17 12:45:00,47.98,48.12,47.98,48.11,282416.0,35.3782,35.4814,35.3782,35.474,282416.0
2021-12-17 12:50:00,48.11,48.2,48.1,48.2,159422.0,35.474,35.5404,35.4667,35.5404,159422.0
2021-12-17 12:55:00,48.2,48.25,48.19,48.23,202788.0,35.5404,35.5773,35.533,35.5625,202788.0
2021-12-17 13:00:00,48.24,48.34,48.23,48.3,226257.0,35.5699,35.6436,35.5625,35.6141,226257.0
2021-12-17 13:05:00,48.3,48.36,48.29,48.34,158465.0,35.6141,35.6584,35.6068,35.6436,158465.0
2021-12-17 13:10:00,48.34,48.35,48.31,48.34,194372.0,35.6436,35.651,35.6215,35.6436,194372.0
2021-12-17 13:15:00,48.35,48.38,48.31,48.38,128209.0,35.651,35.6731,35.6215,35.6731,128209.0
2021-12-17 13:20:00,48.37,48.37,48.32,48.37,166073.0,35.6658,35.6658,35.6289,35.6658,166073.0
2021-12-17 13:25:00,48.37,48.4,48.33,48.38,134011.0,35.6658,35.6879,35.6363,35.6731,134011.0
2021-12-17 13:30:00,48.38,48.39,48.34,48.39,96011.0,35.6731,35.6805,35.6436,35.6805,96011.0
2021-12-17 13:35:00,48.38,48.4,48.33,48.35,112724.0,35.6731,35.6879,35.6363,35.651,112724.0
2021-12-17 13:40:00,48.36,48.36,48.22,48.23,104187.0,35.6584,35.6584,35.5551,35.5625,104187.0
2021-12-17 13:45:00,48.23,48.26,48.19,48.25,84196.0,35.5625,35.5846,35.533,35.5773,84196.0
2021-12-17 13:50:00,48.25,48.26,48.16,48.17,138658.0,35.5773,35.5846,35.5109,35.5183,138658.0
2021-12-17 13:55:00,48.16,48.2,48.13,48.18,93885.0,35.5109,35.5404,35.4888,35.5257,93885.0
2021-12-17 14:00:00,48.18,48.28,48.15,48.26,123176.0,35.5257,35.5994,35.5035,35.5846,123176.0
2021-12-17 14:05:00,48.27,48.35,48.27,48.35,218797.0,35.592,35.651,35.592,35.651,218797.0
2021-12-17 14:10:00,48.34,48.42,48.34,48.41,215786.0,35.6436,35.7026,35.6436,35.6952,215786.0
2021-12-17 14:15:00,48.42,48.47,48.41,48.47,157502.0,35.7026,35.7395,35.6952,35.7395,157502.0
2021-12-17 14:20:00,48.47,48.53,48.46,48.53,243743.0,35.7395,35.7837,35.7321,35.7837,243743.0
2021-12-17 14:25:00,48.53,48.57,48.52,48.57,215289.0,35.7837,35.8132,35.7764,35.8132,215289.0
2021-12-17 14:30:00,48.56,48.63,48.5,48.63,266629.0,35.8058,35.8575,35.7616,35.8575,266629.0
2021-12-17 14:35:00,48.63,48.64,48.58,48.63,235681.0,35.8575,35.8648,35.8206,35.8575,235681.0
2021-12-17 14:40:00,48.63,48.66,48.58,48.66,203422.0,35.8575,35.8796,35.8206,35.8796,203422.0
2021-12-17 14:45:00,48.66,48.7,48.6,48.66,225703.0,35.8796,35.9091,35.8353,35.8796,225703.0
2021-12-17 14:50:00,48.66,48.67,48.58,48.61,293133.0,35.8796,35.887,35.8206,35.8427,293133.0
2021-12-17 14:55:00,48.61,48.63,48.59,48.59,184884.0,35.8427,35.8575,35.828,35.828,184884.0
2021-12-17 15:00:00,48.59,48.59,48.41,48.48,256254.0,35.828,35.828,35.6952,35.7469,256254.0
2021-12-17 15:05:00,48.48,48.55,48.44,48.54,177502.0,35.7469,35.7985,35.7174,35.7911,177502.0
2021-12-17 15:10:00,48.54,48.59,48.5,48.59,178894.0,35.7911,35.828,35.7616,35.828,178894.0
2021-12-17 15:15:00,48.59,48.63,48.5,48.63,210888.0,35.828,35.8575,35.7616,35.8575,210888.0
2021-12-17 15:20:00,48.63,48.82,48.62,48.8,422680.0,35.8575,35.9976,35.8501,35.9828,422680.0
2021-12-17 15:25:00,48.8,48.84,48.79,48.84,510544.0,35.9828,36.0123,35.9754,36.0123,510544.0
2021-12-17 15:30:00,48.84,48.84,48.67,48.7,385346.0,36.0123,36.0123,35.887,35.9091,385346.0
2021-12-17 15:35:00,48.69,48.71,48.44,48.46,266629.0,35.9017,35.9165,35.7174,35.7321,266629.0
2021-12-17 15:40:00,48.46,48.51,48.3,48.3,359366.0,35.7321,35.769,35.6141,35.6141,359366.0
2021-12-17 15:45:00,48.3,48.34,48.14,48.15,323668.0,35.6141,35.6436,35.4962,35.5035,323668.0
2021-12-17 15:50:00,48.14,48.41,48.1,48.4,688751.0,35.4962,35.6952,35.4667,35.6879,688751.0
2021-12-17 15:55:00,48.4,48.52,48.23,48.25,1210750.0,35.6879,35.7764,35.5625,35.5773,1210750.0
2021-12-20 09:30:00,47.93,48.07,47.71,47.71,363647.0,35.3413,35.4445,35.1791,35.1791,363647.0
2021-12-20 09:35:00,47.75,47.89,47.62,47.87,182538.0,35.2086,35.3118,35.1127,35.2971,182538.0
2021-12-20 09:40:00,47.88,47.93,47.62,47.73,257486.0,35.3044,35.3413,35.1127,35.1938,257486.0
2021-12-20 09:45:00,47.72,47.74,47.57,47.6,149354.0,35.1865,35.2012,35.0759,35.098,149354.0
2021-12-20 09:50:00,47.6,47.66,47.55,47.61,88981.0,35.098,35.1422,35.0611,35.1054,88981.0
2021-12-20 09:55:00,47.61,47.75,47.59,47.74,156819.0,35.1054,35.2086,35.0906,35.2012,156819.0
2021-12-20 10:00:00,47.73,47.99,47.73,47.99,151623.0,35.1938,35.3856,35.1938,35.3856,151623.0
2021-12-20 10:05:00,47.99,48.05,47.95,48.01,153711.0,35.3856,35.4298,35.3561,35.4003,153711.0
2021-12-20 10:10:00,48.0,48.12,47.99,48.1,133912.0,35.3929,35.4814,35.3856,35.4667,133912.0
2021-12-20 10:15:00,48.1,48.12,47.99,48.05,123298.0,35.4667,35.4814,35.3856,35.4298,123298.0
2021-12-20 10:20:00,48.04,48.06,47.97,48.0,95385.0,35.4224,35.4372,35.3708,35.3929,95385.0
2021-12-20 10:25:00,48.02,48.06,47.96,48.04,55486.0,35.4077,35.4372,35.3634,35.4224,55486.0
2021-12-20 10:30:00,48.04,48.07,47.99,48.04,72820.0,35.4224,35.4445,35.3856,35.4224,72820.0
2021-12-20 10:35:00,48.04,48.04,47.96,47.98,76207.0,35.4224,35.4224,35.3634,35.3782,76207.0
2021-12-20 10:40:00,47.97,47.99,47.91,47.91,81476.0,35.3708,35.3856,35.3266,35.3266,81476.0
2021-12-20 10:45:00,47.91,47.99,47.89,47.93,94960.0,35.3266,35.3856,35.3118,35.3413,94960.0
2021-12-20 10:50:00,47.94,47.99,47.91,47.97,69743.0,35.3487,35.3856,35.3266,35.3708,69743.0
2021-12-20 10:55:00,47.97,47.99,47.91,47.94,66694.0,35.3708,35.3856,35.3266,35.3487,66694.0
2021-12-20 11:00:00,47.95,48.02,47.92,48.02,81264.0,35.3561,35.4077,35.3339,35.4077,81264.0
2021-12-20 11:05:00,48.02,48.17,48.01,48.14,139367.0,35.4077,35.5183,35.4003,35.4962,139367.0
2021-12-20 11:10:00,48.13,48.14,48.07,48.07,72113.0,35.4888,35.4962,35.4445,35.4445,72113.0
2021-12-20 11:15:00,48.08,48.14,48.07,48.13,86187.0,35.4519,35.4962,35.4445,35.4888,86187.0
2021-12-20 11:20:00,48.13,48.17,48.1,48.11,64781.0,35.4888,35.5183,35.4667,35.474,64781.0
2021-12-20 11:25:00,48.11,48.11,48.04,48.08,66807.0,35.474,35.474,35.4224,35.4519,66807.0
2021-12-20 11:30:00,48.09,48.15,48.08,48.11,144918.0,35.4593,35.5035,35.4519,35.474,144918.0
2021-12-20 11:35:00,48.12,48.12,48.09,48.1,76742.0,35.4814,35.4814,35.4593,35.4667,76742.0
2021-12-20 11:40:00,48.11,48.16,48.1,48.16,55951.0,35.474,35.5109,35.4667,35.5109,55951.0
2021-12-20 11:45:00,48.15,48.15,48.09,48.12,61136.0,35.5035,35.5035,35.4593,35.4814,61136.0
2021-12-20 11:50:00,48.12,48.16,48.11,48.15,57764.0,35.4814,35.5109,35.474,35.5035,57764.0
2021-12-20 11:55:00,48.14,48.14,48.03,48.08,62463.0,35.4962,35.4962,35.4151,35.4519,62463.0
2021-12-20 12:00:00,48.07,48.08,48.03,48.05,95482.0,35.4445,35.4519,35.4151,35.4298,95482.0
2021-12-20 12:05:00,48.05,48.08,48.03,48.07,58868.0,35.4298,35.4519,35.4151,35.4445,58868.0
2021-12-20 12:10:00,48.07,48.12,48.06,48.11,41587.0,35.4445,35.4814,35.4372,35.474,41587.0
2021-12-20 12:15:00,48.11,48.14,48.08,48.11,61219.0,35.474,35.4962,35.4519,35.474,61219.0
2021-12-20 12:20:00,48.11,48.12,48.07,48.07,38523.0,35.474,35.4814,35.4445,35.4445,38523.0
2021-12-20 12:25:00,48.08,48.09,48.06,48.09,43516.0,35.4519,35.4593,35.4372,35.4593,43516.0
2021-12-20 12:30:00,48.09,48.09,48.0,48.01,54352.0,35.4593,35.4593,35.3929,35.4003,54352.0
2021-12-20 12:35:00,48.01,48.01,47.88,47.97,126132.0,35.4003,35.4003,35.3044,35.3708,126132.0
2021-12-20 12:40:00,47.97,48.03,47.96,48.0,38192.0,35.3708,35.4151,35.3634,35.3929,38192.0
2021-12-20 12:45:00,48.01,48.06,48.0,48.05,38053.0,35.4003,35.4372,35.3929,35.4298,38053.0
2021-12-20 12:50:00,48.06,48.14,48.05,48.13,41389.0,35.4372,35.4962,35.4298,35.4888,41389.0
2021-12-20 12:55:00,48.12,48.15,48.12,48.13,57734.0,35.4814,35.5035,35.4814,35.4888,57734.0
2021-12-20 13:00:00,48.13,48.19,48.13,48.19,57664.0,35.4888,35.533,35.4888,35.533,57664.0
2021-12-20 13:05:00,48.19,48.26,48.17,48.25,59264.0,35.533,35.5846,35.5183,35.5773,59264.0
2021-12-20 13:10:00,48.24,48.25,48.17,48.2,54011.0,35.5699,35.5773,35.5183,35.5404,54011.0
2021-12-20 13:15:00,48.2,48.22,48.19,48.21,27997.0,35.5404,35.5551,35.533,35.5478,27997.0
2021-12-20 13:20:00,48.21,48.26,48.2,48.25,78029.0,35.5478,35.5846,35.5404,35.5773,78029.0
2021-12-20 13:25:00,48.25,48.26,48.22,48.26,55845.0,35.5773,35.5846,35.5551,35.5846,55845.0
2021-12-20 13:30:00,48.25,48.26,48.22,48.26,102926.0,35.5773,35.5846,35.5551,35.5846,102926.0
2021-12-20 13:35:00,48.26,48.28,48.25,48.27,112936.0,35.5846,35.5994,35.5773,35.592,112936.0
2021-12-20 13:40:00,48.27,48.29,48.24,48.24,75492.0,35.592,35.6068,35.5699,35.5699,75492.0
2021-12-20 13:45:00,48.24,48.27,48.23,48.26,62178.0,35.5699,35.592,35.5625,35.5846,62178.0
2021-12-20 13:50:00,48.26,48.27,48.22,48.27,73162.0,35.5846,35.592,35.5551,35.592,73162.0
2021-12-20 13:55:00,48.26,48.27,48.2,48.21,42372.0,35.5846,35.592,35.5404,35.5478,42372.0
2021-12-20 14:00:00,48.22,48.27,48.2,48.25,47696.0,35.5551,35.592,35.5404,35.5773,47696.0
2021-12-20 14:05:00,48.26,48.3,48.23,48.26,91445.0,35.5846,35.6141,35.5625,35.5846,91445.0
2021-12-20 14:10:00,48.25,48.26,48.21,48.23,44501.0,35.5773,35.5846,35.5478,35.5625,44501.0
2021-12-20 14:15:00,48.23,48.26,48.14,48.2,475180.0,35.5625,35.5846,35.4962,35.5404,475180.0
2021-12-20 14:20:00,48.21,48.23,48.17,48.21,64471.0,35.5478,35.5625,35.5183,35.5478,64471.0
2021-12-20 14:25:00,48.22,48.22,48.15,48.16,64642.0,35.5551,35.5551,35.5035,35.5109,64642.0
2021-12-20 14:30:00,48.16,48.17,48.1,48.11,62935.0,35.5109,35.5183,35.4667,35.474,62935.0
2021-12-20 14:35:00,48.11,48.12,48.03,48.05,121984.0,35.474,35.4814,35.4151,35.4298,121984.0
2021-12-20 14:40:00,48.05,48.06,47.94,47.95,110009.0,35.4298,35.4372,35.3487,35.3561,110009.0
2021-12-20 14:45:00,47.94,47.97,47.89,47.9,106033.0,35.3487,35.3708,35.3118,35.3192,106033.0
2021-12-20 14:50:00,47.9,47.96,47.89,47.94,91243.0,35.3192,35.3634,35.3118,35.3487,91243.0
2021-12-20 14:55:00,47.94,47.96,47.89,47.9,69106.0,35.3487,35.3634,35.3118,35.3192,69106.0
2021-12-20 15:00:00,47.9,47.91,47.84,47.9,77954.0,35.3192,35.3266,35.275,35.3192,77954.0
2021-12-20 15:05:00,47.9,47.91,47.82,47.87,71187.0,35.3192,35.3266,35.2602,35.2971,71187.0
2021-12-20 15:10:00,47.88,47.9,47.83,47.84,67251.0,35.3044,35.3192,35.2676,35.275,67251.0
2021-12-20 15:15:00,47.85,47.95,47.84,47.92,91902.0,35.2823,35.3561,35.275,35.3339,91902.0
2021-12-20 15:20:00,47.93,47.97,47.89,47.9,97807.0,35.3413,35.3708,35.3118,35.3192,97807.0
2021-12-20 15:25:00,47.91,47.92,47.87,47.89,188189.0,35.3266,35.3339,35.2971,35.3118,188189.0
2021-12-20 15:30:00,47.88,48.04,47.87,48.04,105438.0,35.3044,35.4224,35.2971,35.4224,105438.0
2021-12-20 15:35:00,48.03,48.04,47.98,48.03,72551.0,35.4151,35.4224,35.3782,35.4151,72551.0
2021-12-20 15:40:00,48.03,48.05,47.96,48.01,127233.0,35.4151,35.4298,35.3634,35.4003,127233.0
2021-12-20 15:45:00,48.01,48.09,47.97,48.08,166147.0,35.4003,35.4593,35.3708,35.4519,166147.0
2021-12-20 15:50:00,48.08,48.13,47.99,48.02,306213.0,35.4519,35.4888,35.3856,35.4077,306213.0
2021-12-20 15:55:00,48.03,48.13,48.01,48.12,556919.0,35.4151,35.4888,35.4003,35.4814,556919.0
2021-12-21 09:30:00,48.19,48.4,48.19,48.22,270404.0,35.533,35.6879,35.533,35.5551,270404.0
2021-12-21 09:35:00,48.22,48.25,48.06,48.07,144012.0,35.5551,35.5773,35.4372,35.4445,144012.0
2021-12-21 09:40:00,48.09,48.18,48.03,48.12,179561.0,35.4593,35.5257,35.4151,35.4814,179561.0
2021-12-21 09:45:00,48.12,48.17,48.05,48.06,113737.0,35.4814,35.5183,35.4298,35.4372,113737.0
2021-12-21 09:50:00,48.06,48.18,48.01,48.18,106052.0,35.4372,35.5257,35.4003,35.5257,106052.0
2021-12-21 09:55:00,48.17,48.22,48.1,48.22,80730.0,35.5183,35.5551,35.4667,35.5551,80730.0
2021-12-21 10:00:00,48.22,48.22,48.1,48.16,99513.0,35.5551,35.5551,35.4667,35.5109,99513.0
2021-12-21 10:05:00,48.17,48.18,48.05,48.12,99522.0,35.5183,35.5257,35.4298,35.4814,99522.0
2021-12-21 10:10:00,48.12,48.13,48.09,48.11,74704.0,35.4814,35.4888,35.4593,35.474,74704.0
2021-12-21 10:15:00,48.11,48.13,48.08,48.11,85819.0,35.474,35.4888,35.4519,35.474,85819.0
2021-12-21 10:20:00,48.1,48.14,48.1,48.12,102123.0,35.4667,35.4962,35.4667,35.4814,102123.0
2021-12-21 10:25:00,48.12,48.13,48.09,48.11,87112.0,35.4814,35.4888,35.4593,35.474,87112.0
2021-12-21 10:30:00,48.1,48.18,48.09,48.18,55295.0,35.4667,35.5257,35.4593,35.5257,55295.0
2021-12-21 10:35:00,48.18,48.2,48.15,48.18,61950.0,35.5257,35.5404,35.5035,35.5257,61950.0
2021-12-21 10:40:00,48.18,48.19,48.13,48.18,58545.0,35.5257,35.533,35.4888,35.5257,58545.0
2021-12-21 10:45:00,48.18,48.19,48.11,48.12,71038.0,35.5257,35.533,35.474,35.4814,71038.0
2021-12-21 10:50:00,48.13,48.15,48.11,48.14,47853.0,35.4888,35.5035,35.474,35.4962,47853.0
2021-12-21 10:55:00,48.15,48.17,48.09,48.1,76083.0,35.5035,35.5183,35.4593,35.4667,76083.0
2021-12-21 11:00:00,48.09,48.12,48.08,48.09,89695.0,35.4593,35.4814,35.4519,35.4593,89695.0
2021-12-21 11:05:00,48.09,48.12,48.08,48.09,72266.0,35.4593,35.4814,35.4519,35.4593,72266.0
2021-12-21 11:10:00,48.09,48.12,48.04,48.04,160648.0,35.4593,35.4814,35.4224,35.4224,160648.0
2021-12-21 11:15:00,48.04,48.06,48.01,48.04,118803.0,35.4224,35.4372,35.4003,35.4224,118803.0
2021-12-21 11:20:00,48.04,48.05,47.96,47.97,133144.0,35.4224,35.4298,35.3634,35.3708,133144.0
2021-12-21 11:25:00,47.98,48.02,47.95,48.02,63517.0,35.3782,35.4077,35.3561,35.4077,63517.0
2021-12-21 11:30:00,48.01,48.05,48.0,48.03,79181.0,35.4003,35.4298,35.3929,35.4151,79181.0
2021-12-21 11:35:00,48.02,48.06,48.01,48.03,50181.0,35.4077,35.4372,35.4003,35.4151,50181.0
2021-12-21 11:40:00,48.03,48.12,48.02,48.12,71420.0,35.4151,35.4814,35.4077,35.4814,71420.0
2021-12-21 11:45:00,48.12,48.12,48.05,48.06,47415.0,35.4814,35.4814,35.4298,35.4372,47415.0
2021-12-21 11:50:00,48.05,48.1,48.05,48.07,45525.0,35.4298,35.4667,35.4298,35.4445,45525.0
2021-12-21 11:55:00,48.08,48.14,48.05,48.09,86471.0,35.4519,35.4962,35.4298,35.4593,86471.0
2021-12-21 12:00:00,48.1,48.12,48.04,48.1,146384.0,35.4667,35.4814,35.4224,35.4667,146384.0
2021-12-21 12:05:00,48.11,48.17,48.09,48.15,60202.0,35.474,35.5183,35.4593,35.5035,60202.0
2021-12-21 12:10:00,48.15,48.18,48.14,48.18,31774.0,35.5035,35.5257,35.4962,35.5257,31774.0
2021-12-21 12:15:00,48.17,48.18,48.13,48.13,54675.0,35.5183,35.5257,35.4888,35.4888,54675.0
2021-12-21 12:20:00,48.14,48.14,48.03,48.04,138240.0,35.4962,35.4962,35.4151,35.4224,138240.0
2021-12-21 12:25:00,48.04,48.04,47.99,48.01,80529.0,35.4224,35.4224,35.3856,35.4003,80529.0
2021-12-21 12:30:00,48.01,48.06,48.0,48.06,38553.0,35.4003,35.4372,35.3929,35.4372,38553.0
2021-12-21 12:35:00,48.06,48.08,48.05,48.06,39930.0,35.4372,35.4519,35.4298,35.4372,39930.0
2021-12-21 12:40:00,48.06,48.07,48.03,48.04,49787.0,35.4372,35.4445,35.4151,35.4224,49787.0
2021-12-21 12:45:00,48.04,48.07,48.03,48.04,56848.0,35.4224,35.4445,35.4151,35.4224,56848.0
2021-12-21 12:50:00,48.03,48.1,48.02,48.08,68909.0,35.4151,35.4667,35.4077,35.4519,68909.0
2021-12-21 12:55:00,48.07,48.09,48.02,48.03,81115.0,35.4445,35.4593,35.4077,35.4151,81115.0
2021-12-21 13:00:00,48.02,48.08,48.02,48.06,56923.0,35.4077,35.4519,35.4077,35.4372,56923.0
2021-12-21 13:05:00,48.06,48.07,48.0,48.01,39874.0,35.4372,35.4445,35.3929,35.4003,39874.0
2021-12-21 13:10:00,48.0,48.04,48.0,48.03,38423.0,35.3929,35.4224,35.3929,35.4151,38423.0
2021-12-21 13:15:00,48.03,48.03,47.97,47.98,43539.0,35.4151,35.4151,35.3708,35.3782,43539.0
2021-12-21 13:20:00,47.98,48.0,47.94,47.96,47764.0,35.3782,35.3929,35.3487,35.3634,47764.0
2021-12-21 13:25:00,47.96,47.98,47.94,47.95,51447.0,35.3634,35.3782,35.3487,35.3561,51447.0
2021-12-21 13:30:00,47.95,47.98,47.94,47.97,36235.0,35.3561,35.3782,35.3487,35.3708,36235.0
2021-12-21 13:35:00,47.96,47.98,47.92,47.92,110254.0,35.3634,35.3782,35.3339,35.3339,110254.0
2021-12-21 13:40:00,47.92,47.98,47.92,47.98,54697.0,35.3339,35.3782,35.3339,35.3782,54697.0
2021-12-21 13:45:00,47.98,48.02,47.97,48.0,30279.0,35.3782,35.4077,35.3708,35.3929,30279.0
2021-12-21 13:50:00,48.01,48.04,47.98,47.98,47694.0,35.4003,35.4224,35.3782,35.3782,47694.0
2021-12-21 13:55:00,47.98,48.0,47.94,47.95,48354.0,35.3782,35.3929,35.3487,35.3561,48354.0
2021-12-21 14:00:00,47.95,47.99,47.93,47.96,40254.0,35.3561,35.3856,35.3413,35.3634,40254.0
2021-12-21 14:05:00,47.96,47.96,47.87,47.89,55978.0,35.3634,35.3634,35.2971,35.3118,55978.0
2021-12-21 14:10:00,47.89,47.91,47.87,47.89,58503.0,35.3118,35.3266,35.2971,35.3118,58503.0
2021-12-21 14:15:00,47.89,47.91,47.82,47.82,74042.0,35.3118,35.3266,35.2602,35.2602,74042.0
2021-12-21 14:20:00,47.83,47.83,47.77,47.79,72445.0,35.2676,35.2676,35.2233,35.2381,72445.0
2021-12-21 14:25:00,47.79,47.82,47.76,47.8,74007.0,35.2381,35.2602,35.216,35.2455,74007.0
2021-12-21 14:30:00,47.79,47.83,47.78,47.82,49753.0,35.2381,35.2676,35.2307,35.2602,49753.0
2021-12-21 14:35:00,47.82,47.85,47.76,47.77,52565.0,35.2602,35.2823,35.216,35.2233,52565.0
2021-12-21 14:40:00,47.77,47.78,47.72,47.73,47764.0,35.2233,35.2307,35.1865,35.1938,47764.0
2021-12-21 14:45:00,47.73,47.8,47.72,47.77,66644.0,35.1938,35.2455,35.1865,35.2233,66644.0
2021-12-21 14:50:00,47.77,47.81,47.75,47.77,59387.0,35.2233,35.2528,35.2086,35.2233,59387.0
2021-12-21 14:55:00,47.77,47.84,47.76,47.83,41145.0,35.2233,35.275,35.216,35.2676,41145.0
2021-12-21 15:00:00,47.82,47.87,47.8,47.84,57810.0,35.2602,35.2971,35.2455,35.275,57810.0
2021-12-21 15:05:00,47.84,47.9,47.83,47.85,41879.0,35.275,35.3192,35.2676,35.2823,41879.0
2021-12-21 15:10:00,47.84,47.88,47.83,47.88,74496.0,35.275,35.3044,35.2676,35.3044,74496.0
2021-12-21 15:15:00,47.88,47.98,47.88,47.98,78075.0,35.3044,35.3782,35.3044,35.3782,78075.0
2021-12-21 15:20:00,47.98,47.99,47.95,47.95,50336.0,35.3782,35.3856,35.3561,35.3561,50336.0
2021-12-21 15:25:00,47.95,47.95,47.88,47.9,85924.0,35.3561,35.3561,35.3044,35.3192,85924.0
2021-12-21 15:30:00,47.89,47.9,47.81,47.82,86236.0,35.3118,35.3192,35.2528,35.2602,86236.0
2021-12-21 15:35:00,47.83,47.84,47.81,47.83,59938.0,35.2676,35.275,35.2528,35.2676,59938.0
2021-12-21 15:40:00,47.83,47.88,47.79,47.8,138058.0,35.2676,35.3044,35.2381,35.2455,138058.0
2021-12-21 15:45:00,47.8,47.81,47.69,47.71,160884.0,35.2455,35.2528,35.1644,35.1791,160884.0
2021-12-21 15:50:00,47.69,47.75,47.67,47.74,264784.0,35.1644,35.2086,35.1496,35.2012,264784.0
2021-12-21 15:55:00,47.74,47.79,47.72,47.78,484712.0,35.2012,35.2381,35.1865,35.2307,484712.0
2021-12-22 09:30:00,46.87,46.9,46.57,46.67,493343.0,35.2232,35.2457,34.9977,35.0729,493343.0
2021-12-22 09:35:00,46.66,46.67,46.32,46.42,209645.0,35.0654,35.0729,34.8099,34.885,209645.0
2021-12-22 09:40:00,46.41,46.53,45.91,45.91,337958.0,34.8775,34.9677,34.5017,34.5017,337958.0
2021-12-22 09:45:00,45.93,46.06,45.81,45.83,355876.0,34.5168,34.6145,34.4266,34.4416,355876.0
2021-12-22 09:50:00,45.84,46.0,45.81,45.93,218536.0,34.4491,34.5694,34.4266,34.5168,218536.0
2021-12-22 09:55:00,45.94,46.08,45.92,46.0,130871.0,34.5243,34.6295,34.5093,34.5694,130871.0
2021-12-22 10:00:00,46.01,46.25,46.01,46.19,150971.0,34.5769,34.7573,34.5769,34.7122,150971.0
2021-12-22 10:05:00,46.18,46.31,46.18,46.29,120162.0,34.7047,34.8024,34.7047,34.7873,120162.0
2021-12-22 10:10:00,46.28,46.32,46.16,46.22,132040.0,34.7798,34.8099,34.6896,34.7347,132040.0
2021-12-22 10:15:00,46.22,46.3,46.16,46.18,129931.0,34.7347,34.7948,34.6896,34.7047,129931.0
2021-12-22 10:20:00,46.18,46.27,46.16,46.23,53045.0,34.7047,34.7723,34.6896,34.7422,53045.0
2021-12-22 10:25:00,46.23,46.39,46.22,46.38,84548.0,34.7422,34.8625,34.7347,34.855,84548.0
2021-12-22 10:30:00,46.38,46.38,46.29,46.36,125696.0,34.855,34.855,34.7873,34.8399,125696.0
2021-12-22 10:35:00,46.36,46.38,46.29,46.37,89475.0,34.8399,34.855,34.7873,34.8474,89475.0
2021-12-22 10:40:00,46.37,46.41,46.36,46.4,91128.0,34.8474,34.8775,34.8399,34.87,91128.0
2021-12-22 10:45:00,46.4,46.41,46.37,46.4,89380.0,34.87,34.8775,34.8474,34.87,89380.0
2021-12-22 10:50:00,46.4,46.45,46.39,46.43,160334.0,34.87,34.9076,34.8625,34.8925,160334.0
2021-12-22 10:55:00,46.43,46.52,46.42,46.52,72644.0,34.8925,34.9602,34.885,34.9602,72644.0
2021-12-22 11:00:00,46.52,46.52,46.45,46.49,62009.0,34.9602,34.9602,34.9076,34.9376,62009.0
2021-12-22 11:05:00,46.5,46.53,46.46,46.53,70758.0,34.9451,34.9677,34.9151,34.9677,70758.0
2021-12-22 11:10:00,46.52,46.63,46.48,46.61,98652.0,34.9602,35.0428,34.9301,35.0278,98652.0
2021-12-22 11:15:00,46.6,46.66,46.6,46.66,54627.0,35.0203,35.0654,35.0203,35.0654,54627.0
2021-12-22 11:20:00,46.66,46.66,46.62,46.62,31735.0,35.0654,35.0654,35.0353,35.0353,31735.0
2021-12-22 11:25:00,46.62,46.65,46.56,46.64,93328.0,35.0353,35.0579,34.9902,35.0504,93328.0
2021-12-22 11:30:00,46.65,46.68,46.62,46.67,55223.0,35.0579,35.0804,35.0353,35.0729,55223.0
2021-12-22 11:35:00,46.66,46.72,46.66,46.69,65284.0,35.0654,35.1105,35.0654,35.0879,65284.0
2021-12-22 11:40:00,46.69,46.69,46.63,46.64,40273.0,35.0879,35.0879,35.0428,35.0504,40273.0
2021-12-22 11:45:00,46.64,46.65,46.6,46.6,153051.0,35.0504,35.0579,35.0203,35.0203,153051.0
2021-12-22 11:50:00,46.6,46.61,46.55,46.57,49127.0,35.0203,35.0278,34.9827,34.9977,49127.0
2021-12-22 11:55:00,46.58,46.65,46.58,46.63,55087.0,35.0053,35.0579,35.0053,35.0428,55087.0
2021-12-22 12:00:00,46.63,46.69,46.62,46.67,33482.0,35.0428,35.0879,35.0353,35.0729,33482.0
2021-12-22 12:05:00,46.67,46.69,46.62,46.68,69612.0,35.0729,35.0879,35.0353,35.0804,69612.0
2021-12-22 12:10:00,46.67,46.77,46.66,46.77,58373.0,35.0729,35.148,35.0654,35.148,58373.0
2021-12-22 12:15:00,46.77,46.83,46.77,46.8,61421.0,35.148,35.1931,35.148,35.1706,61421.0
2021-12-22 12:20:00,46.8,46.86,46.78,46.86,61750.0,35.1706,35.2157,35.1556,35.2157,61750.0
2021-12-22 12:25:00,46.86,46.88,46.83,46.88,57262.0,35.2157,35.2307,35.1931,35.2307,57262.0
2021-12-22 12:30:00,46.88,46.91,46.85,46.9,82758.0,35.2307,35.2533,35.2082,35.2457,82758.0
2021-12-22 12:35:00,46.9,46.95,46.89,46.95,60049.0,35.2457,35.2833,35.2382,35.2833,60049.0
2021-12-22 12:40:00,46.95,46.98,46.94,46.97,44988.0,35.2833,35.3059,35.2758,35.2983,44988.0
2021-12-22 12:45:00,46.97,46.98,46.86,46.91,80110.0,35.2983,35.3059,35.2157,35.2533,80110.0
2021-12-22 12:50:00,46.91,46.92,46.83,46.87,105258.0,35.2533,35.2608,35.1931,35.2232,105258.0
2021-12-22 12:55:00,46.87,46.9,46.86,46.88,30397.0,35.2232,35.2457,35.2157,35.2307,30397.0
2021-12-22 13:00:00,46.88,46.92,46.85,46.87,38838.0,35.2307,35.2608,35.2082,35.2232,38838.0
2021-12-22 13:05:00,46.86,46.91,46.86,46.91,21663.0,35.2157,35.2533,35.2157,35.2533,21663.0
2021-12-22 13:10:00,46.91,46.91,46.88,46.89,26615.0,35.2533,35.2533,35.2307,35.2382,26615.0
2021-12-22 13:15:00,46.89,46.89,46.74,46.77,98915.0,35.2382,35.2382,35.1255,35.148,98915.0
2021-12-22 13:20:00,46.76,46.8,46.76,46.79,40780.0,35.1405,35.1706,35.1405,35.1631,40780.0
2021-12-22 13:25:00,46.8,46.8,46.76,46.79,52716.0,35.1706,35.1706,35.1405,35.1631,52716.0
2021-12-22 13:30:00,46.79,46.81,46.74,46.74,37707.0,35.1631,35.1781,35.1255,35.1255,37707.0
2021-12-22 13:35:00,46.74,46.78,46.72,46.76,55040.0,35.1255,35.1556,35.1105,35.1405,55040.0
2021-12-22 13:40:00,46.77,46.8,46.75,46.76,25771.0,35.148,35.1706,35.133,35.1405,25771.0
2021-12-22 13:45:00,46.76,46.81,46.76,46.78,27836.0,35.1405,35.1781,35.1405,35.1556,27836.0
2021-12-22 13:50:00,46.78,46.79,46.75,46.78,21628.0,35.1556,35.1631,35.133,35.1556,21628.0
2021-12-22 13:55:00,46.77,46.81,46.76,46.77,38131.0,35.148,35.1781,35.1405,35.148,38131.0
2021-12-22 14:00:00,46.78,46.79,46.73,46.73,33540.0,35.1556,35.1631,35.118,35.118,33540.0
2021-12-22 14:05:00,46.74,46.74,46.71,46.74,26655.0,35.1255,35.1255,35.103,35.1255,26655.0
2021-12-22 14:10:00,46.75,46.75,46.71,46.72,34198.0,35.133,35.133,35.103,35.1105,34198.0
2021-12-22 14:15:00,46.71,46.76,46.69,46.73,38870.0,35.103,35.1405,35.0879,35.118,38870.0
2021-12-22 14:20:00,46.73,46.8,46.73,46.77,34116.0,35.118,35.1706,35.118,35.148,34116.0
2021-12-22 14:25:00,46.78,46.8,46.76,46.79,30878.0,35.1556,35.1706,35.1405,35.1631,30878.0
2021-12-22 14:30:00,46.79,46.8,46.72,46.73,32635.0,35.1631,35.1706,35.1105,35.118,32635.0
2021-12-22 14:35:00,46.73,46.76,46.68,46.73,64688.0,35.118,35.1405,35.0804,35.118,64688.0
2021-12-22 14:40:00,46.73,46.78,46.7,46.77,39959.0,35.118,35.1556,35.0954,35.148,39959.0
2021-12-22 14:45:00,46.77,46.81,46.77,46.8,26053.0,35.148,35.1781,35.148,35.1706,26053.0
2021-12-22 14:50:00,46.81,46.81,46.74,46.8,34480.0,35.1781,35.1781,35.1255,35.1706,34480.0
2021-12-22 14:55:00,46.8,46.83,46.78,46.83,21561.0,35.1706,35.1931,35.1556,35.1931,21561.0
2021-12-22 15:00:00,46.82,46.84,46.78,46.81,38201.0,35.1856,35.2007,35.1556,35.1781,38201.0
2021-12-22 15:05:00,46.8,46.83,46.78,46.82,32411.0,35.1706,35.1931,35.1556,35.1856,32411.0
2021-12-22 15:10:00,46.83,46.83,46.8,46.82,25749.0,35.1931,35.1931,35.1706,35.1856,25749.0
2021-12-22 15:15:00,46.81,46.82,46.75,46.76,51804.0,35.1781,35.1856,35.133,35.1405,51804.0
2021-12-22 15:20:00,46.76,46.77,46.67,46.73,58647.0,35.1405,35.148,35.0729,35.118,58647.0
2021-12-22 15:25:00,46.73,46.84,46.73,46.82,46006.0,35.118,35.2007,35.118,35.1856,46006.0
2021-12-22 15:30:00,46.83,46.88,46.82,46.86,56817.0,35.1931,35.2307,35.1856,35.2157,56817.0
2021-12-22 15:35:00,46.86,46.86,46.82,46.84,48355.0,35.2157,35.2157,35.1856,35.2007,48355.0
2021-12-22 15:40:00,46.84,46.84,46.8,46.83,52598.0,35.2007,35.2007,35.1706,35.1931,52598.0
2021-12-22 15:45:00,46.82,46.85,46.75,46.79,144115.0,35.1856,35.2082,35.133,35.1631,144115.0
2021-12-22 15:50:00,46.79,46.85,46.78,46.85,105391.0,35.1631,35.2082,35.1556,35.2082,105391.0
2021-12-22 15:55:00,46.85,46.91,46.83,46.87,202508.0,35.2082,35.2533,35.1931,35.2232,202508.0
2021-12-23 09:30:00,46.8,47.15,46.77,47.12,227557.0,35.1706,35.4336,35.148,35.4111,227557.0
2021-12-23 09:35:00,47.13,47.15,47.0,47.02,121686.0,35.4186,35.4336,35.3209,35.3359,121686.0
2021-12-23 09:40:00,47.03,47.05,46.91,46.92,88164.0,35.3434,35.3585,35.2533,35.2608,88164.0
2021-12-23 09:45:00,46.92,47.04,46.89,47.04,86054.0,35.2608,35.351,35.2382,35.351,86054.0
2021-12-23 09:50:00,47.04,47.08,46.9,46.91,68067.0,35.351,35.381,35.2457,35.2533,68067.0
2021-12-23 09:55:00,46.92,46.93,46.85,46.87,89330.0,35.2608,35.2683,35.2082,35.2232,89330.0
2021-12-23 10:00:00,46.87,46.96,46.84,46.95,80038.0,35.2232,35.2908,35.2007,35.2833,80038.0
2021-12-23 10:05:00,46.95,46.96,46.87,46.91,55896.0,35.2833,35.2908,35.2232,35.2533,55896.0
2021-12-23 10:10:00,46.92,46.92,46.85,46.89,50091.0,35.2608,35.2608,35.2082,35.2382,50091.0
2021-12-23 10:15:00,46.9,46.93,46.83,46.84,57810.0,35.2457,35.2683,35.1931,35.2007,57810.0
2021-12-23 10:20:00,46.85,46.87,46.8,46.84,47873.0,35.2082,35.2232,35.1706,35.2007,47873.0
2021-12-23 10:25:00,46.83,46.89,46.8,46.87,57539.0,35.1931,35.2382,35.1706,35.2232,57539.0
2021-12-23 10:30:00,46.87,46.93,46.87,46.9,50309.0,35.2232,35.2683,35.2232,35.2457,50309.0
2021-12-23 10:35:00,46.89,46.91,46.81,46.83,79285.0,35.2382,35.2533,35.1781,35.1931,79285.0
2021-12-23 10:40:00,46.84,46.84,46.78,46.82,75826.0,35.2007,35.2007,35.1556,35.1856,75826.0
2021-12-23 10:45:00,46.83,46.85,46.78,46.83,63710.0,35.1931,35.2082,35.1556,35.1931,63710.0
2021-12-23 10:50:00,46.83,46.94,46.81,46.91,93397.0,35.1931,35.2758,35.1781,35.2533,93397.0
2021-12-23 10:55:00,46.92,46.93,46.9,46.91,31182.0,35.2608,35.2683,35.2457,35.2533,31182.0
2021-12-23 11:00:00,46.92,46.93,46.9,46.93,34275.0,35.2608,35.2683,35.2457,35.2683,34275.0
2021-12-23 11:05:00,46.93,46.96,46.92,46.93,59474.0,35.2683,35.2908,35.2608,35.2683,59474.0
2021-12-23 11:10:00,46.93,46.94,46.9,46.94,109164.0,35.2683,35.2758,35.2457,35.2758,109164.0
2021-12-23 11:15:00,46.94,46.97,46.9,46.95,68199.0,35.2758,35.2983,35.2457,35.2833,68199.0
2021-12-23 11:20:00,46.95,46.99,46.92,46.99,37008.0,35.2833,35.3134,35.2608,35.3134,37008.0
2021-12-23 11:25:00,46.99,47.02,46.98,46.99,68233.0,35.3134,35.3359,35.3059,35.3134,68233.0
2021-12-23 11:30:00,46.99,46.99,46.95,46.97,31574.0,35.3134,35.3134,35.2833,35.2983,31574.0
2021-12-23 11:35:00,46.96,46.98,46.94,46.97,30292.0,35.2908,35.3059,35.2758,35.2983,30292.0
2021-12-23 11:40:00,46.96,46.99,46.94,46.95,38942.0,35.2908,35.3134,35.2758,35.2833,38942.0
2021-12-23 11:45:00,46.94,46.98,46.94,46.94,36119.0,35.2758,35.3059,35.2758,35.2758,36119.0
2021-12-23 11:50:00,46.95,46.97,46.91,46.96,49160.0,35.2833,35.2983,35.2533,35.2908,49160.0
2021-12-23 11:55:00,46.96,46.98,46.93,46.93,51550.0,35.2908,35.3059,35.2683,35.2683,51550.0
2021-12-23 12:00:00,46.93,46.96,46.9,46.9,38491.0,35.2683,35.2908,35.2457,35.2457,38491.0
2021-12-23 12:05:00,46.91,46.95,46.84,46.87,146177.0,35.2533,35.2833,35.2007,35.2232,146177.0
2021-12-23 12:10:00,46.88,46.91,46.82,46.83,32160.0,35.2307,35.2533,35.1856,35.1931,32160.0
2021-12-23 12:15:00,46.84,46.9,46.83,46.88,41495.0,35.2007,35.2457,35.1931,35.2307,41495.0
2021-12-23 12:20:00,46.88,46.88,46.86,46.86,25938.0,35.2307,35.2307,35.2157,35.2157,25938.0
2021-12-23 12:25:00,46.86,46.91,46.84,46.91,67732.0,35.2157,35.2533,35.2007,35.2533,67732.0
2021-12-23 12:30:00,46.9,46.91,46.86,46.87,33833.0,35.2457,35.2533,35.2157,35.2232,33833.0
2021-12-23 12:35:00,46.87,46.87,46.82,46.82,47782.0,35.2232,35.2232,35.1856,35.1856,47782.0
2021-12-23 12:40:00,46.82,46.85,46.81,46.83,46421.0,35.1856,35.2082,35.1781,35.1931,46421.0
2021-12-23 12:45:00,46.82,46.85,46.81,46.83,69946.0,35.1856,35.2082,35.1781,35.1931,69946.0
2021-12-23 12:50:00,46.83,46.84,46.82,46.84,23828.0,35.1931,35.2007,35.1856,35.2007,23828.0
2021-12-23 12:55:00,46.84,46.85,46.8,46.82,66157.0,35.2007,35.2082,35.1706,35.1856,66157.0
2021-12-23 13:00:00,46.82,46.82,46.75,46.76,27468.0,35.1856,35.1856,35.133,35.1405,27468.0
2021-12-23 13:05:00,46.75,46.77,46.7,46.71,36445.0,35.133,35.148,35.0954,35.103,36445.0
2021-12-23 13:10:00,46.7,46.72,46.67,46.71,43144.0,35.0954,35.1105,35.0729,35.103,43144.0
2021-12-23 13:15:00,46.7,46.72,46.69,46.72,31076.0,35.0954,35.1105,35.0879,35.1105,31076.0
2021-12-23 13:20:00,46.72,46.72,46.7,46.72,16312.0,35.1105,35.1105,35.0954,35.1105,16312.0
2021-12-23 13:25:00,46.72,46.73,46.7,46.72,41339.0,35.1105,35.118,35.0954,35.1105,41339.0
2021-12-23 13:30:00,46.72,46.72,46.7,46.7,25416.0,35.1105,35.1105,35.0954,35.0954,25416.0
2021-12-23 13:35:00,46.71,46.72,46.7,46.71,14950.0,35.103,35.1105,35.0954,35.103,14950.0
2021-12-23 13:40:00,46.72,46.72,46.65,46.66,58215.0,35.1105,35.1105,35.0579,35.0654,58215.0
2021-12-23 13:45:00,46.66,46.72,46.65,46.69,43197.0,35.0654,35.1105,35.0579,35.0879,43197.0
2021-12-23 13:50:00,46.69,46.7,46.67,46.68,23350.0,35.0879,35.0954,35.0729,35.0804,23350.0
2021-12-23 13:55:00,46.68,46.7,46.66,46.67,33467.0,35.0804,35.0954,35.0654,35.0729,33467.0
2021-12-23 14:00:00,46.68,46.68,46.63,46.65,44293.0,35.0804,35.0804,35.0428,35.0579,44293.0
2021-12-23 14:05:00,46.65,46.65,46.6,46.64,47795.0,35.0579,35.0579,35.0203,35.0504,47795.0
2021-12-23 14:10:00,46.64,46.66,46.62,46.66,51524.0,35.0504,35.0654,35.0353,35.0654,51524.0
2021-12-23 14:15:00,46.65,46.69,46.64,46.68,40912.0,35.0579,35.0879,35.0504,35.0804,40912.0
2021-12-23 14:20:00,46.68,46.71,46.65,46.65,41575.0,35.0804,35.103,35.0579,35.0579,41575.0
2021-12-23 14:25:00,46.66,46.69,46.64,46.69,50699.0,35.0654,35.0879,35.0504,35.0879,50699.0
2021-12-23 14:30:00,46.68,46.74,46.67,46.73,35512.0,35.0804,35.1255,35.0729,35.118,35512.0
2021-12-23 14:35:00,46.73,46.74,46.71,46.73,38261.0,35.118,35.1255,35.103,35.118,38261.0
2021-12-23 14:40:00,46.73,46.73,46.67,46.71,39647.0,35.118,35.118,35.0729,35.103,39647.0
2021-12-23 14:45:00,46.71,46.73,46.69,46.71,47376.0,35.103,35.118,35.0879,35.103,47376.0
2021-12-23 14:50:00,46.7,46.73,46.69,46.71,35582.0,35.0954,35.118,35.0879,35.103,35582.0
2021-12-23 14:55:00,46.71,46.72,46.68,46.69,27708.0,35.103,35.1105,35.0804,35.0879,27708.0
2021-12-23 15:00:00,46.68,46.69,46.65,46.66,33283.0,35.0804,35.0879,35.0579,35.0654,33283.0
2021-12-23 15:05:00,46.66,46.68,46.64,46.66,35120.0,35.0654,35.0804,35.0504,35.0654,35120.0
2021-12-23 15:10:00,46.66,46.69,46.66,46.69,31825.0,35.0654,35.0879,35.0654,35.0879,31825.0
2021-12-23 15:15:00,46.69,46.7,46.65,46.67,53728.0,35.0879,35.0954,35.0579,35.0729,53728.0
2021-12-23 15:20:00,46.68,46.7,46.65,46.68,41710.0,35.0804,35.0954,35.0579,35.0804,41710.0
2021-12-23 15:25:00,46.68,46.68,46.65,46.67,60654.0,35.0804,35.0804,35.0579,35.0729,60654.0
2021-12-23 15:30:00,46.68,46.7,46.64,46.66,78004.0,35.0804,35.0954,35.0504,35.0654,78004.0
2021-12-23 15:35:00,46.66,46.69,46.65,46.68,50219.0,35.0654,35.0879,35.0579,35.0804,50219.0
2021-12-23 15:40:00,46.67,46.68,46.64,46.65,77855.0,35.0729,35.0804,35.0504,35.0579,77855.0
2021-12-23 15:45:00,46.65,46.66,46.62,46.64,109919.0,35.0579,35.0654,35.0353,35.0504,109919.0
2021-12-23 15:50:00,46.63,46.72,46.61,46.66,206665.0,35.0428,35.1105,35.0278,35.0654,206665.0
2021-12-23 15:55:00,46.67,46.7,46.61,46.69,784170.0,35.0729,35.0954,35.0278,35.0879,784170.0
2021-12-27 09:30:00,46.44,46.75,46.28,46.7,281589.0,34.9,35.133,34.7798,35.0954,281589.0
2021-12-27 09:35:00,46.69,46.69,46.42,46.46,99506.0,35.0879,35.0879,34.885,34.9151,99506.0
2021-12-27 09:40:00,46.46,46.59,46.44,46.49,93826.0,34.9151,35.0128,34.9,34.9376,93826.0
2021-12-27 09:45:00,46.5,46.57,46.49,46.56,79303.0,34.9451,34.9977,34.9376,34.9902,79303.0
2021-12-27 09:50:00,46.57,46.67,46.46,46.47,105146.0,34.9977,35.0729,34.9151,34.9226,105146.0
2021-12-27 09:55:00,46.47,46.5,46.39,46.47,97104.0,34.9226,34.9451,34.8625,34.9226,97104.0
2021-12-27 10:00:00,46.46,46.51,46.46,46.49,58692.0,34.9151,34.9527,34.9151,34.9376,58692.0
2021-12-27 10:05:00,46.5,46.51,46.4,46.44,65471.0,34.9451,34.9527,34.87,34.9,65471.0
2021-12-27 10:10:00,46.45,46.49,46.44,46.48,45908.0,34.9076,34.9376,34.9,34.9301,45908.0
2021-12-27 10:15:00,46.48,46.52,46.39,46.52,131452.0,34.9301,34.9602,34.8625,34.9602,131452.0
2021-12-27 10:20:00,46.51,46.53,46.49,46.52,52489.0,34.9527,34.9677,34.9376,34.9602,52489.0
2021-12-27 10:25:00,46.51,46.53,46.47,46.5,45533.0,34.9527,34.9677,34.9226,34.9451,45533.0
2021-12-27 10:30:00,46.49,46.53,46.49,46.49,38995.0,34.9376,34.9677,34.9376,34.9376,38995.0
2021-12-27 10:35:00,46.49,46.53,46.46,46.5,58250.0,34.9376,34.9677,34.9151,34.9451,58250.0
2021-12-27 10:40:00,46.5,46.64,46.49,46.64,83565.0,34.9451,35.0504,34.9376,35.0504,83565.0
2021-12-27 10:45:00,46.64,46.66,46.58,46.59,74276.0,35.0504,35.0654,35.0053,35.0128,74276.0
2021-12-27 10:50:00,46.58,46.61,46.54,46.59,91283.0,35.0053,35.0278,34.9752,35.0128,91283.0
2021-12-27 10:55:00,46.59,46.66,46.59,46.66,66471.0,35.0128,35.0654,35.0128,35.0654,66471.0
2021-12-27 11:00:00,46.66,46.7,46.65,46.66,50759.0,35.0654,35.0954,35.0579,35.0654,50759.0
2021-12-27 11:05:00,46.66,46.74,46.66,46.71,52905.0,35.0654,35.1255,35.0654,35.103,52905.0
2021-12-27 11:10:00,46.72,46.73,46.65,46.65,42045.0,35.1105,35.118,35.0579,35.0579,42045.0
2021-12-27 11:15:00,46.66,46.71,46.65,46.67,40007.0,35.0654,35.103,35.0579,35.0729,40007.0
2021-12-27 11:20:00,46.68,46.71,46.66,46.69,30750.0,35.0804,35.103,35.0654,35.0879,30750.0
2021-12-27 11:25:00,46.69,46.71,46.66,46.7,34187.0,35.0879,35.103,35.0654,35.0954,34187.0
2021-12-27 11:30:00,46.7,46.7,46.65,46.69,64482.0,35.0954,35.0954,35.0579,35.0879,64482.0
2021-12-27 11:35:00,46.69,46.73,46.65,46.72,53987.0,35.0879,35.118,35.0579,35.1105,53987.0
2021-12-27 11:40:00,46.73,46.73,46.68,46.71,46860.0,35.118,35.118,35.0804,35.103,46860.0
2021-12-27 11:45:00,46.71,46.73,46.69,46.72,34268.0,35.103,35.118,35.0879,35.1105,34268.0
2021-12-27 11:50:00,46.73,46.73,46.69,46.72,40322.0,35.118,35.118,35.0879,35.1105,40322.0
2021-12-27 11:55:00,46.72,46.74,46.69,46.72,38437.0,35.1105,35.1255,35.0879,35.1105,38437.0
2021-12-27 12:00:00,46.73,46.78,46.71,46.78,67026.0,35.118,35.1556,35.103,35.1556,67026.0
2021-12-27 12:05:00,46.78,46.8,46.76,46.8,30736.0,35.1556,35.1706,35.1405,35.1706,30736.0
2021-12-27 12:10:00,46.8,46.81,46.77,46.8,28845.0,35.1706,35.1781,35.148,35.1706,28845.0
2021-12-27 12:15:00,46.8,46.81,46.77,46.8,30314.0,35.1706,35.1781,35.148,35.1706,30314.0
2021-12-27 12:20:00,46.8,46.83,46.78,46.81,27844.0,35.1706,35.1931,35.1556,35.1781,27844.0
2021-12-27 12:25:00,46.81,46.82,46.78,46.79,21762.0,35.1781,35.1856,35.1556,35.1631,21762.0
2021-12-27 12:30:00,46.78,46.79,46.76,46.77,26823.0,35.1556,35.1631,35.1405,35.148,26823.0
2021-12-27 12:35:00,46.77,46.78,46.74,46.77,37463.0,35.148,35.1556,35.1255,35.148,37463.0
2021-12-27 12:40:00,46.77,46.78,46.72,46.73,58250.0,35.148,35.1556,35.1105,35.118,58250.0
2021-12-27 12:45:00,46.73,46.75,46.7,46.73,40074.0,35.118,35.133,35.0954,35.118,40074.0
2021-12-27 12:50:00,46.73,46.75,46.7,46.7,34934.0,35.118,35.133,35.0954,35.0954,34934.0
2021-12-27 12:55:00,46.7,46.73,46.69,46.72,40148.0,35.0954,35.118,35.0879,35.1105,40148.0
2021-12-27 13:00:00,46.72,46.76,46.71,46.74,20843.0,35.1105,35.1405,35.103,35.1255,20843.0
2021-12-27 13:05:00,46.75,46.76,46.73,46.76,29548.0,35.133,35.1405,35.118,35.1405,29548.0
2021-12-27 13:10:00,46.76,46.77,46.73,46.75,33210.0,35.1405,35.148,35.118,35.133,33210.0
2021-12-27 13:15:00,46.74,46.75,46.71,46.73,24457.0,35.1255,35.133,35.103,35.118,24457.0
2021-12-27 13:20:00,46.73,46.73,46.67,46.7,42131.0,35.118,35.118,35.0729,35.0954,42131.0
2021-12-27 13:25:00,46.7,46.75,46.68,46.72,70906.0,35.0954,35.133,35.0804,35.1105,70906.0
2021-12-27 13:30:00,46.72,46.74,46.69,46.71,17884.0,35.1105,35.1255,35.0879,35.103,17884.0
2021-12-27 13:35:00,46.71,46.75,46.7,46.73,18494.0,35.103,35.133,35.0954,35.118,18494.0
2021-12-27 13:40:00,46.73,46.74,46.71,46.71,26136.0,35.118,35.1255,35.103,35.103,26136.0
2021-12-27 13:45:00,46.71,46.73,46.71,46.72,17245.0,35.103,35.118,35.103,35.1105,17245.0
2021-12-27 13:50:00,46.72,46.75,46.72,46.73,26814.0,35.1105,35.133,35.1105,35.118,26814.0
2021-12-27 13:55:00,46.73,46.76,46.73,46.76,28870.0,35.118,35.1405,35.118,35.1405,28870.0
2021-12-27 14:00:00,46.76,46.76,46.72,46.75,23370.0,35.1405,35.1405,35.1105,35.133,23370.0
2021-12-27 14:05:00,46.75,46.75,46.69,46.7,48270.0,35.133,35.133,35.0879,35.0954,48270.0
2021-12-27 14:10:00,46.7,46.73,46.69,46.72,21447.0,35.0954,35.118,35.0879,35.1105,21447.0
2021-12-27 14:15:00,46.71,46.75,46.71,46.73,31671.0,35.103,35.133,35.103,35.118,31671.0
2021-12-27 14:20:00,46.73,46.76,46.71,46.73,32532.0,35.118,35.1405,35.103,35.118,32532.0
2021-12-27 14:25:00,46.73,46.78,46.73,46.77,47871.0,35.118,35.1556,35.118,35.148,47871.0
2021-12-27 14:30:00,46.77,46.78,46.73,46.75,36334.0,35.148,35.1556,35.118,35.133,36334.0
2021-12-27 14:35:00,46.74,46.76,46.73,46.74,20782.0,35.1255,35.1405,35.118,35.1255,20782.0
2021-12-27 14:40:00,46.75,46.78,46.73,46.73,45217.0,35.133,35.1556,35.118,35.118,45217.0
2021-12-27 14:45:00,46.73,46.74,46.7,46.71,22433.0,35.118,35.1255,35.0954,35.103,22433.0
2021-12-27 14:50:00,46.71,46.73,46.68,46.69,35548.0,35.103,35.118,35.0804,35.0879,35548.0
2021-12-27 14:55:00,46.69,46.74,46.68,46.74,52535.0,35.0879,35.1255,35.0804,35.1255,52535.0
2021-12-27 15:00:00,46.74,46.76,46.71,46.76,32775.0,35.1255,35.1405,35.103,35.1405,32775.0
2021-12-27 15:05:00,46.76,46.76,46.72,46.73,37327.0,35.1405,35.1405,35.1105,35.118,37327.0
2021-12-27 15:10:00,46.73,46.73,46.71,46.72,25494.0,35.118,35.118,35.103,35.1105,25494.0
2021-12-27 15:15:00,46.72,46.73,46.7,46.71,35280.0,35.1105,35.118,35.0954,35.103,35280.0
2021-12-27 15:20:00,46.71,46.76,46.7,46.73,50012.0,35.103,35.1405,35.0954,35.118,50012.0
2021-12-27 15:25:00,46.73,46.76,46.71,46.74,56106.0,35.118,35.1405,35.103,35.1255,56106.0
2021-12-27 15:30:00,46.75,46.76,46.72,46.73,74769.0,35.133,35.1405,35.1105,35.118,74769.0
2021-12-27 15:35:00,46.72,46.73,46.7,46.72,52917.0,35.1105,35.118,35.0954,35.1105,52917.0
2021-12-27 15:40:00,46.72,46.77,46.72,46.74,74530.0,35.1105,35.148,35.1105,35.1255,74530.0
2021-12-27 15:45:00,46.74,46.76,46.72,46.75,81687.0,35.1255,35.1405,35.1105,35.133,81687.0
2021-12-27 15:50:00,46.75,46.8,46.74,46.76,154086.0,35.133,35.1706,35.1255,35.1405,154086.0
2021-12-27 15:55:00,46.77,46.81,46.73,46.81,405792.0,35.148,35.1781,35.118,35.1781,405792.0
2021-12-28 09:30:00,46.73,47.05,46.73,47.03,227866.0,35.118,35.3585,35.118,35.3434,227866.0
2021-12-28 09:35:00,47.01,47.12,47.0,47.09,98189.0,35.3284,35.4111,35.3209,35.3885,98189.0
2021-12-28 09:40:00,47.1,47.1,46.98,47.01,102602.0,35.396,35.396,35.3059,35.3284,102602.0
2021-12-28 09:45:00,47.01,47.1,46.98,47.05,76734.0,35.3284,35.396,35.3059,35.3585,76734.0
2021-12-28 09:50:00,47.06,47.11,47.02,47.04,88859.0,35.366,35.4036,35.3359,35.351,88859.0
2021-12-28 09:55:00,47.04,47.15,47.02,47.13,92251.0,35.351,35.4336,35.3359,35.4186,92251.0
2021-12-28 10:00:00,47.14,47.19,47.12,47.19,96781.0,35.4261,35.4637,35.4111,35.4637,96781.0
2021-12-28 10:05:00,47.19,47.22,47.12,47.17,65128.0,35.4637,35.4862,35.4111,35.4487,65128.0
2021-12-28 10:10:00,47.17,47.31,47.16,47.28,70614.0,35.4487,35.5539,35.4411,35.5313,70614.0
2021-12-28 10:15:00,47.27,47.31,47.25,47.3,64650.0,35.5238,35.5539,35.5088,35.5463,64650.0
2021-12-28 10:20:00,47.3,47.32,47.22,47.23,56379.0,35.5463,35.5614,35.4862,35.4937,56379.0
2021-12-28 10:25:00,47.23,47.24,47.2,47.21,47768.0,35.4937,35.5013,35.4712,35.4787,47768.0
2021-12-28 10:30:00,47.21,47.22,47.16,47.16,39083.0,35.4787,35.4862,35.4411,35.4411,39083.0
2021-12-28 10:35:00,47.16,47.18,47.12,47.17,44275.0,35.4411,35.4562,35.4111,35.4487,44275.0
2021-12-28 10:40:00,47.17,47.21,47.13,47.21,42221.0,35.4487,35.4787,35.4186,35.4787,42221.0
2021-12-28 10:45:00,47.21,47.22,47.18,47.2,26363.0,35.4787,35.4862,35.4562,35.4712,26363.0
2021-12-28 10:50:00,47.21,47.21,47.17,47.18,32612.0,35.4787,35.4787,35.4487,35.4562,32612.0
2021-12-28 10:55:00,47.18,47.21,47.15,47.19,44540.0,35.4562,35.4787,35.4336,35.4637,44540.0
2021-12-28 11:00:00,47.19,47.19,47.13,47.15,41202.0,35.4637,35.4637,35.4186,35.4336,41202.0
2021-12-28 11:05:00,47.14,47.18,47.11,47.16,90450.0,35.4261,35.4562,35.4036,35.4411,90450.0
2021-12-28 11:10:00,47.16,47.22,47.15,47.2,35761.0,35.4411,35.4862,35.4336,35.4712,35761.0
2021-12-28 11:15:00,47.21,47.28,47.2,47.27,67675.0,35.4787,35.5313,35.4712,35.5238,67675.0
2021-12-28 11:20:00,47.27,47.31,47.27,47.3,64990.0,35.5238,35.5539,35.5238,35.5463,64990.0
2021-12-28 11:25:00,47.3,47.34,47.3,47.33,30417.0,35.5463,35.5764,35.5463,35.5689,30417.0
2021-12-28 11:30:00,47.31,47.36,47.22,47.25,63912.0,35.5539,35.5914,35.4862,35.5088,63912.0
2021-12-28 11:35:00,47.25,47.33,47.24,47.3,92573.0,35.5088,35.5689,35.5013,35.5463,92573.0
2021-12-28 11:40:00,47.3,47.3,47.24,47.25,43657.0,35.5463,35.5463,35.5013,35.5088,43657.0
2021-12-28 11:45:00,47.25,47.25,47.23,47.25,11111.0,35.5088,35.5088,35.4937,35.5088,11111.0
2021-12-28 11:50:00,47.25,47.27,47.22,47.23,47258.0,35.5088,35.5238,35.4862,35.4937,47258.0
2021-12-28 11:55:00,47.24,47.24,47.19,47.23,27160.0,35.5013,35.5013,35.4637,35.4937,27160.0
2021-12-28 12:00:00,47.22,47.25,47.21,47.23,30324.0,35.4862,35.5088,35.4787,35.4937,30324.0
2021-12-28 12:05:00,47.23,47.24,47.2,47.22,26917.0,35.4937,35.5013,35.4712,35.4862,26917.0
2021-12-28 12:10:00,47.22,47.24,47.21,47.21,18743.0,35.4862,35.5013,35.4787,35.4787,18743.0
2021-12-28 12:15:00,47.22,47.25,47.19,47.25,42588.0,35.4862,35.5088,35.4637,35.5088,42588.0
2021-12-28 12:20:00,47.25,47.34,47.24,47.32,80180.0,35.5088,35.5764,35.5013,35.5614,80180.0
2021-12-28 12:25:00,47.31,47.31,47.26,47.29,35417.0,35.5539,35.5539,35.5163,35.5388,35417.0
2021-12-28 12:30:00,47.29,47.29,47.24,47.26,23222.0,35.5388,35.5388,35.5013,35.5163,23222.0
2021-12-28 12:35:00,47.26,47.3,47.23,47.23,41086.0,35.5163,35.5463,35.4937,35.4937,41086.0
2021-12-28 12:40:00,47.23,47.24,47.22,47.24,20806.0,35.4937,35.5013,35.4862,35.5013,20806.0
2021-12-28 12:45:00,47.24,47.27,47.24,47.26,40255.0,35.5013,35.5238,35.5013,35.5163,40255.0
2021-12-28 12:50:00,47.26,47.26,47.23,47.26,20042.0,35.5163,35.5163,35.4937,35.5163,20042.0
2021-12-28 12:55:00,47.26,47.28,47.25,47.26,48054.0,35.5163,35.5313,35.5088,35.5163,48054.0
2021-12-28 13:00:00,47.26,47.28,47.25,47.28,27507.0,35.5163,35.5313,35.5088,35.5313,27507.0
2021-12-28 13:05:00,47.28,47.32,47.27,47.32,28349.0,35.5313,35.5614,35.5238,35.5614,28349.0
2021-12-28 13:10:00,47.32,47.32,47.29,47.3,28859.0,35.5614,35.5614,35.5388,35.5463,28859.0
2021-12-28 13:15:00,47.3,47.31,47.29,47.3,19236.0,35.5463,35.5539,35.5388,35.5463,19236.0
2021-12-28 13:20:00,47.3,47.31,47.26,47.28,36424.0,35.5463,35.5539,35.5163,35.5313,36424.0
2021-12-28 13:25:00,47.28,47.29,47.27,47.28,20605.0,35.5313,35.5388,35.5238,35.5313,20605.0
2021-12-28 13:30:00,47.28,47.3,47.27,47.29,15550.0,35.5313,35.5463,35.5238,35.5388,15550.0
2021-12-28 13:35:00,47.29,47.29,47.24,47.25,23772.0,35.5388,35.5388,35.5013,35.5088,23772.0
2021-12-28 13:40:00,47.24,47.29,47.24,47.28,22712.0,35.5013,35.5388,35.5013,35.5313,22712.0
2021-12-28 13:45:00,47.29,47.29,47.25,47.26,27538.0,35.5388,35.5388,35.5088,35.5163,27538.0
2021-12-28 13:50:00,47.26,47.27,47.25,47.26,12760.0,35.5163,35.5238,35.5088,35.5163,12760.0
2021-12-28 13:55:00,47.26,47.27,47.24,47.25,53187.0,35.5163,35.5238,35.5013,35.5088,53187.0
2021-12-28 14:00:00,47.25,47.28,47.23,47.23,37449.0,35.5088,35.5313,35.4937,35.4937,37449.0
2021-12-28 14:05:00,47.24,47.26,47.24,47.25,22303.0,35.5013,35.5163,35.5013,35.5088,22303.0
2021-12-28 14:10:00,47.24,47.25,47.22,47.23,38498.0,35.5013,35.5088,35.4862,35.4937,38498.0
2021-12-28 14:15:00,47.23,47.26,47.22,47.23,40319.0,35.4937,35.5163,35.4862,35.4937,40319.0
2021-12-28 14:20:00,47.23,47.27,47.23,47.27,30453.0,35.4937,35.5238,35.4937,35.5238,30453.0
2021-12-28 14:25:00,47.26,47.27,47.23,47.24,44039.0,35.5163,35.5238,35.4937,35.5013,44039.0
2021-12-28 14:30:00,47.24,47.26,47.23,47.26,30822.0,35.5013,35.5163,35.4937,35.5163,30822.0
2021-12-28 14:35:00,47.26,47.28,47.25,47.27,31558.0,35.5163,35.5313,35.5088,35.5238,31558.0
2021-12-28 14:40:00,47.27,47.3,47.26,47.3,16758.0,35.5238,35.5463,35.5163,35.5463,16758.0
2021-12-28 14:45:00,47.3,47.33,47.29,47.3,59216.0,35.5463,35.5689,35.5388,35.5463,59216.0
2021-12-28 14:50:00,47.3,47.33,47.28,47.33,26844.0,35.5463,35.5689,35.5313,35.5689,26844.0
2021-12-28 14:55:00,47.33,47.35,47.31,47.33,48161.0,35.5689,35.5839,35.5539,35.5689,48161.0
2021-12-28 15:00:00,47.33,47.33,47.28,47.28,45341.0,35.5689,35.5689,35.5313,35.5313,45341.0
2021-12-28 15:05:00,47.29,47.31,47.28,47.29,33555.0,35.5388,35.5539,35.5313,35.5388,33555.0
2021-12-28 15:10:00,47.3,47.32,47.28,47.32,29764.0,35.5463,35.5614,35.5313,35.5614,29764.0
2021-12-28 15:15:00,47.32,47.32,47.28,47.29,39167.0,35.5614,35.5614,35.5313,35.5388,39167.0
2021-12-28 15:20:00,47.29,47.31,47.27,47.29,43210.0,35.5388,35.5539,35.5238,35.5388,43210.0
2021-12-28 15:25:00,47.28,47.34,47.28,47.34,76112.0,35.5313,35.5764,35.5313,35.5764,76112.0
2021-12-28 15:30:00,47.34,47.38,47.3,47.34,83034.0,35.5764,35.6065,35.5463,35.5764,83034.0
2021-12-28 15:35:00,47.34,47.35,47.28,47.32,72590.0,35.5764,35.5839,35.5313,35.5614,72590.0
2021-12-28 15:40:00,47.31,47.37,47.31,47.36,72647.0,35.5539,35.599,35.5539,35.5914,72647.0
2021-12-28 15:45:00,47.36,47.42,47.35,47.41,87001.0,35.5914,35.6365,35.5839,35.629,87001.0
2021-12-28 15:50:00,47.41,47.41,47.34,47.37,128032.0,35.629,35.629,35.5764,35.599,128032.0
2021-12-28 15:55:00,47.37,47.4,47.33,47.4,364497.0,35.599,35.6215,35.5689,35.6215,364497.0
2021-12-29 09:30:00,47.31,47.55,47.23,47.53,140485.0,35.5539,35.7342,35.4937,35.7192,140485.0
2021-12-29 09:35:00,47.54,47.55,47.42,47.48,116578.0,35.7267,35.7342,35.6365,35.6816,116578.0
2021-12-29 09:40:00,47.47,47.54,47.43,47.46,74123.0,35.6741,35.7267,35.644,35.6666,74123.0
2021-12-29 09:45:00,47.47,47.53,47.43,47.48,48526.0,35.6741,35.7192,35.644,35.6816,48526.0
2021-12-29 09:50:00,47.48,47.51,47.46,47.47,55088.0,35.6816,35.7042,35.6666,35.6741,55088.0
2021-12-29 09:55:00,47.46,47.47,47.33,47.33,53591.0,35.6666,35.6741,35.5689,35.5689,53591.0
2021-12-29 10:00:00,47.34,47.42,47.34,47.38,82559.0,35.5764,35.6365,35.5764,35.6065,82559.0
2021-12-29 10:05:00,47.38,47.43,47.37,47.43,48982.0,35.6065,35.644,35.599,35.644,48982.0
2021-12-29 10:10:00,47.43,47.47,47.42,47.45,86127.0,35.644,35.6741,35.6365,35.6591,86127.0
2021-12-29 10:15:00,47.46,47.47,47.41,47.44,129146.0,35.6666,35.6741,35.629,35.6516,129146.0
2021-12-29 10:20:00,47.44,47.45,47.41,47.41,33838.0,35.6516,35.6591,35.629,35.629,33838.0
2021-12-29 10:25:00,47.41,47.42,47.31,47.31,33361.0,35.629,35.6365,35.5539,35.5539,33361.0
2021-12-29 10:30:00,47.32,47.34,47.3,47.31,55115.0,35.5614,35.5764,35.5463,35.5539,55115.0
2021-12-29 10:35:00,47.32,47.4,47.3,47.37,52869.0,35.5614,35.6215,35.5463,35.599,52869.0
2021-12-29 10:40:00,47.37,47.39,47.34,47.36,32946.0,35.599,35.614,35.5764,35.5914,32946.0
2021-12-29 10:45:00,47.37,47.42,47.36,47.4,38328.0,35.599,35.6365,35.5914,35.6215,38328.0
2021-12-29 10:50:00,47.4,47.41,47.35,47.36,35230.0,35.6215,35.629,35.5839,35.5914,35230.0
2021-12-29 10:55:00,47.36,47.36,47.31,47.31,42724.0,35.5914,35.5914,35.5539,35.5539,42724.0
2021-12-29 11:00:00,47.32,47.34,47.31,47.32,21100.0,35.5614,35.5764,35.5539,35.5614,21100.0
2021-12-29 11:05:00,47.32,47.33,47.28,47.31,36712.0,35.5614,35.5689,35.5313,35.5539,36712.0
2021-12-29 11:10:00,47.3,47.31,47.25,47.29,33917.0,35.5463,35.5539,35.5088,35.5388,33917.0
2021-12-29 11:15:00,47.29,47.34,47.28,47.34,73951.0,35.5388,35.5764,35.5313,35.5764,73951.0
2021-12-29 11:20:00,47.34,47.38,47.34,47.38,29752.0,35.5764,35.6065,35.5764,35.6065,29752.0
2021-12-29 11:25:00,47.38,47.41,47.37,47.4,28758.0,35.6065,35.629,35.599,35.6215,28758.0
2021-12-29 11:30:00,47.4,47.42,47.37,47.41,25680.0,35.6215,35.6365,35.599,35.629,25680.0
2021-12-29 11:35:00,47.41,47.46,47.41,47.44,33603.0,35.629,35.6666,35.629,35.6516,33603.0
2021-12-29 11:40:00,47.44,47.46,47.43,47.45,25927.0,35.6516,35.6666,35.644,35.6591,25927.0
2021-12-29 11:45:00,47.45,47.46,47.42,47.46,43924.0,35.6591,35.6666,35.6365,35.6666,43924.0
2021-12-29 11:50:00,47.46,47.48,47.44,47.47,58021.0,35.6666,35.6816,35.6516,35.6741,58021.0
2021-12-29 11:55:00,47.47,47.49,47.44,47.45,59917.0,35.6741,35.6891,35.6516,35.6591,59917.0
2021-12-29 12:00:00,47.45,47.48,47.44,47.46,72958.0,35.6591,35.6816,35.6516,35.6666,72958.0
2021-12-29 12:05:00,47.46,47.48,47.43,47.43,41514.0,35.6666,35.6816,35.644,35.644,41514.0
2021-12-29 12:10:00,47.42,47.44,47.41,47.43,17932.0,35.6365,35.6516,35.629,35.644,17932.0
2021-12-29 12:15:00,47.42,47.43,47.41,47.42,13738.0,35.6365,35.644,35.629,35.6365,13738.0
2021-12-29 12:20:00,47.43,47.46,47.43,47.44,23791.0,35.644,35.6666,35.644,35.6516,23791.0
2021-12-29 12:25:00,47.44,47.46,47.39,47.45,49404.0,35.6516,35.6666,35.614,35.6591,49404.0
2021-12-29 12:30:00,47.45,47.46,47.44,47.46,42897.0,35.6591,35.6666,35.6516,35.6666,42897.0
2021-12-29 12:35:00,47.46,47.46,47.43,47.46,50723.0,35.6666,35.6666,35.644,35.6666,50723.0
2021-12-29 12:40:00,47.46,47.46,47.41,47.42,25628.0,35.6666,35.6666,35.629,35.6365,25628.0
2021-12-29 12:45:00,47.42,47.43,47.39,47.41,42108.0,35.6365,35.644,35.614,35.629,42108.0
2021-12-29 12:50:00,47.42,47.45,47.4,47.43,19513.0,35.6365,35.6591,35.6215,35.644,19513.0
2021-12-29 12:55:00,47.44,47.44,47.42,47.43,15704.0,35.6516,35.6516,35.6365,35.644,15704.0
2021-12-29 13:00:00,47.43,47.45,47.42,47.45,16509.0,35.644,35.6591,35.6365,35.6591,16509.0
2021-12-29 13:05:00,47.44,47.44,47.39,47.42,54164.0,35.6516,35.6516,35.614,35.6365,54164.0
2021-12-29 13:10:00,47.43,47.46,47.41,47.41,46755.0,35.644,35.6666,35.629,35.629,46755.0
2021-12-29 13:15:00,47.41,47.41,47.37,47.38,30278.0,35.629,35.629,35.599,35.6065,30278.0
2021-12-29 13:20:00,47.38,47.39,47.34,47.35,34880.0,35.6065,35.614,35.5764,35.5839,34880.0
2021-12-29 13:25:00,47.34,47.37,47.34,47.34,123560.0,35.5764,35.599,35.5764,35.5764,123560.0
2021-12-29 13:30:00,47.35,47.37,47.34,47.36,46311.0,35.5839,35.599,35.5764,35.5914,46311.0
2021-12-29 13:35:00,47.36,47.37,47.35,47.36,32554.0,35.5914,35.599,35.5839,35.5914,32554.0
2021-12-29 13:40:00,47.37,47.39,47.36,47.39,26887.0,35.599,35.614,35.5914,35.614,26887.0
2021-12-29 13:45:00,47.39,47.4,47.36,47.37,42195.0,35.614,35.6215,35.5914,35.599,42195.0
2021-12-29 13:50:00,47.37,47.41,47.36,47.4,33582.0,35.599,35.629,35.5914,35.6215,33582.0
2021-12-29 13:55:00,47.4,47.42,47.39,47.41,28394.0,35.6215,35.6365,35.614,35.629,28394.0
2021-12-29 14:00:00,47.41,47.42,47.37,47.38,28883.0,35.629,35.6365,35.599,35.6065,28883.0
2021-12-29 14:05:00,47.38,47.42,47.38,47.41,22652.0,35.6065,35.6365,35.6065,35.629,22652.0
2021-12-29 14:10:00,47.42,47.43,47.38,47.39,35362.0,35.6365,35.644,35.6065,35.614,35362.0
2021-12-29 14:15:00,47.38,47.41,47.36,47.41,45730.0,35.6065,35.629,35.5914,35.629,45730.0
2021-12-29 14:20:00,47.41,47.42,47.38,47.4,30841.0,35.629,35.6365,35.6065,35.6215,30841.0
2021-12-29 14:25:00,47.39,47.41,47.39,47.39,44694.0,35.614,35.629,35.614,35.614,44694.0
2021-12-29 14:30:00,47.4,47.4,47.38,47.39,22724.0,35.6215,35.6215,35.6065,35.614,22724.0
2021-12-29 14:35:00,47.39,47.4,47.36,47.39,43074.0,35.614,35.6215,35.5914,35.614,43074.0
2021-12-29 14:40:00,47.39,47.41,47.38,47.4,30653.0,35.614,35.629,35.6065,35.6215,30653.0
2021-12-29 14:45:00,47.4,47.4,47.37,47.38,34358.0,35.6215,35.6215,35.599,35.6065,34358.0
2021-12-29 14:50:00,47.38,47.38,47.36,47.37,17688.0,35.6065,35.6065,35.5914,35.599,17688.0
2021-12-29 14:55:00,47.37,47.39,47.36,47.39,24230.0,35.599,35.614,35.5914,35.614,24230.0
2021-12-29 15:00:00,47.38,47.41,47.38,47.38,36506.0,35.6065,35.629,35.6065,35.6065,36506.0
2021-12-29 15:05:00,47.39,47.42,47.38,47.4,51037.0,35.614,35.6365,35.6065,35.6215,51037.0
2021-12-29 15:10:00,47.4,47.42,47.38,47.39,105730.0,35.6215,35.6365,35.6065,35.614,105730.0
2021-12-29 15:15:00,47.4,47.41,47.38,47.41,53552.0,35.6215,35.629,35.6065,35.629,53552.0
2021-12-29 15:20:00,47.4,47.46,47.4,47.45,51915.0,35.6215,35.6666,35.6215,35.6591,51915.0
2021-12-29 15:25:00,47.44,47.46,47.43,47.45,73504.0,35.6516,35.6666,35.644,35.6591,73504.0
2021-12-29 15:30:00,47.45,47.47,47.39,47.41,138070.0,35.6591,35.6741,35.614,35.629,138070.0
2021-12-29 15:35:00,47.41,47.45,47.38,47.45,113812.0,35.629,35.6591,35.6065,35.6591,113812.0
2021-12-29 15:40:00,47.45,47.45,47.4,47.41,57525.0,35.6591,35.6591,35.6215,35.629,57525.0
2021-12-29 15:45:00,47.41,47.44,47.41,47.43,110693.0,35.629,35.6516,35.629,35.644,110693.0
2021-12-29 15:50:00,47.43,47.43,47.39,47.4,123828.0,35.644,35.644,35.614,35.6215,123828.0
2021-12-29 15:55:00,47.4,47.41,47.38,47.4,224240.0,35.6215,35.629,35.6065,35.6215,224240.0
2021-12-30 09:30:00,47.52,47.62,47.46,47.58,223755.0,35.7117,35.7868,35.6666,35.7568,223755.0
2021-12-30 09:35:00,47.58,47.61,47.54,47.54,41848.0,35.7568,35.7793,35.7267,35.7267,41848.0
2021-12-30 09:40:00,47.55,47.61,47.53,47.57,47085.0,35.7342,35.7793,35.7192,35.7493,47085.0
2021-12-30 09:45:00,47.56,47.58,47.48,47.51,37365.0,35.7417,35.7568,35.6816,35.7042,37365.0
2021-12-30 09:50:00,47.53,47.53,47.41,47.42,30460.0,35.7192,35.7192,35.629,35.6365,30460.0
2021-12-30 09:55:00,47.43,47.47,47.41,47.42,34831.0,35.644,35.6741,35.629,35.6365,34831.0
2021-12-30 10:00:00,47.43,47.44,47.35,47.38,66405.0,35.644,35.6516,35.5839,35.6065,66405.0
2021-12-30 10:05:00,47.38,47.43,47.36,47.39,41842.0,35.6065,35.644,35.5914,35.614,41842.0
2021-12-30 10:10:00,47.39,47.39,47.33,47.34,32923.0,35.614,35.614,35.5689,35.5764,32923.0
2021-12-30 10:15:00,47.35,47.46,47.34,47.43,51698.0,35.5839,35.6666,35.5764,35.644,51698.0
2021-12-30 10:20:00,47.43,47.45,47.39,47.41,47718.0,35.644,35.6591,35.614,35.629,47718.0
2021-12-30 10:25:00,47.42,47.45,47.39,47.39,25187.0,35.6365,35.6591,35.614,35.614,25187.0
2021-12-30 10:30:00,47.39,47.39,47.36,47.37,21384.0,35.614,35.614,35.5914,35.599,21384.0
2021-12-30 10:35:00,47.37,47.38,47.31,47.32,46504.0,35.599,35.6065,35.5539,35.5614,46504.0
2021-12-30 10:40:00,47.32,47.35,47.3,47.34,40868.0,35.5614,35.5839,35.5463,35.5764,40868.0
2021-12-30 10:45:00,47.34,47.37,47.32,47.33,50552.0,35.5764,35.599,35.5614,35.5689,50552.0
2021-12-30 10:50:00,47.33,47.38,47.32,47.36,20984.0,35.5689,35.6065,35.5614,35.5914,20984.0
2021-12-30 10:55:00,47.37,47.42,47.34,47.4,34084.0,35.599,35.6365,35.5764,35.6215,34084.0
2021-12-30 11:00:00,47.4,47.41,47.38,47.38,36711.0,35.6215,35.629,35.6065,35.6065,36711.0
2021-12-30 11:05:00,47.37,47.37,47.3,47.33,40545.0,35.599,35.599,35.5463,35.5689,40545.0
2021-12-30 11:10:00,47.33,47.37,47.32,47.36,23075.0,35.5689,35.599,35.5614,35.5914,23075.0
2021-12-30 11:15:00,47.35,47.36,47.32,47.34,19886.0,35.5839,35.5914,35.5614,35.5764,19886.0
2021-12-30 11:20:00,47.34,47.35,47.31,47.33,23876.0,35.5764,35.5839,35.5539,35.5689,23876.0
2021-12-30 11:25:00,47.32,47.34,47.31,47.34,50885.0,35.5614,35.5764,35.5539,35.5764,50885.0
2021-12-30 11:30:00,47.34,47.35,47.26,47.27,50227.0,35.5764,35.5839,35.5163,35.5238,50227.0
2021-12-30 11:35:00,47.26,47.28,47.23,47.23,44466.0,35.5163,35.5313,35.4937,35.4937,44466.0
2021-12-30 11:40:00,47.23,47.26,47.21,47.26,31839.0,35.4937,35.5163,35.4787,35.5163,31839.0
2021-12-30 11:45:00,47.25,47.29,47.23,47.26,33182.0,35.5088,35.5388,35.4937,35.5163,33182.0
2021-12-30 11:50:00,47.26,47.29,47.25,47.28,20199.0,35.5163,35.5388,35.5088,35.5313,20199.0
2021-12-30 11:55:00,47.29,47.31,47.29,47.3,28269.0,35.5388,35.5539,35.5388,35.5463,28269.0
2021-12-30 12:00:00,47.31,47.31,47.25,47.28,28445.0,35.5539,35.5539,35.5088,35.5313,28445.0
2021-12-30 12:05:00,47.28,47.3,47.27,47.28,18312.0,35.5313,35.5463,35.5238,35.5313,18312.0
2021-12-30 12:10:00,47.28,47.31,47.26,47.29,28655.0,35.5313,35.5539,35.5163,35.5388,28655.0
2021-12-30 12:15:00,47.29,47.31,47.27,47.28,23860.0,35.5388,35.5539,35.5238,35.5313,23860.0
2021-12-30 12:20:00,47.27,47.31,47.27,47.3,15738.0,35.5238,35.5539,35.5238,35.5463,15738.0
2021-12-30 12:25:00,47.3,47.33,47.28,47.31,41198.0,35.5463,35.5689,35.5313,35.5539,41198.0
2021-12-30 12:30:00,47.32,47.34,47.3,47.33,29220.0,35.5614,35.5764,35.5463,35.5689,29220.0
2021-12-30 12:35:00,47.33,47.34,47.31,47.33,26214.0,35.5689,35.5764,35.5539,35.5689,26214.0
2021-12-30 12:40:00,47.33,47.33,47.31,47.32,15519.0,35.5689,35.5689,35.5539,35.5614,15519.0
2021-12-30 12:45:00,47.32,47.36,47.31,47.36,29960.0,35.5614,35.5914,35.5539,35.5914,29960.0
2021-12-30 12:50:00,47.36,47.36,47.32,47.34,31470.0,35.5914,35.5914,35.5614,35.5764,31470.0
2021-12-30 12:55:00,47.34,47.38,47.33,47.36,28648.0,35.5764,35.6065,35.5689,35.5914,28648.0
2021-12-30 13:00:00,47.35,47.37,47.33,47.36,15894.0,35.5839,35.599,35.5689,35.5914,15894.0
2021-12-30 13:05:00,47.36,47.39,47.35,47.38,21816.0,35.5914,35.614,35.5839,35.6065,21816.0
2021-12-30 13:10:00,47.38,47.39,47.35,47.36,7139.0,35.6065,35.614,35.5839,35.5914,7139.0
2021-12-30 13:15:00,47.36,47.36,47.34,47.34,11603.0,35.5914,35.5914,35.5764,35.5764,11603.0
2021-12-30 13:20:00,47.35,47.35,47.32,47.34,17963.0,35.5839,35.5839,35.5614,35.5764,17963.0
2021-12-30 13:25:00,47.34,47.34,47.32,47.32,21221.0,35.5764,35.5764,35.5614,35.5614,21221.0
2021-12-30 13:30:00,47.33,47.34,47.32,47.33,8933.0,35.5689,35.5764,35.5614,35.5689,8933.0
2021-12-30 13:35:00,47.34,47.34,47.3,47.3,21130.0,35.5764,35.5764,35.5463,35.5463,21130.0
2021-12-30 13:40:00,47.3,47.31,47.27,47.3,45585.0,35.5463,35.5539,35.5238,35.5463,45585.0
2021-12-30 13:45:00,47.3,47.36,47.3,47.35,21511.0,35.5463,35.5914,35.5463,35.5839,21511.0
2021-12-30 13:50:00,47.36,47.39,47.35,47.39,12684.0,35.5914,35.614,35.5839,35.614,12684.0
2021-12-30 13:55:00,47.39,47.4,47.37,47.38,26683.0,35.614,35.6215,35.599,35.6065,26683.0
2021-12-30 14:00:00,47.38,47.4,47.37,47.38,24553.0,35.6065,35.6215,35.599,35.6065,24553.0
2021-12-30 14:05:00,47.38,47.4,47.36,47.37,46462.0,35.6065,35.6215,35.5914,35.599,46462.0
2021-12-30 14:10:00,47.36,47.37,47.32,47.32,64819.0,35.5914,35.599,35.5614,35.5614,64819.0
2021-12-30 14:15:00,47.32,47.33,47.3,47.3,21950.0,35.5614,35.5689,35.5463,35.5463,21950.0
2021-12-30 14:20:00,47.31,47.34,47.3,47.34,29319.0,35.5539,35.5764,35.5463,35.5764,29319.0
2021-12-30 14:25:00,47.33,47.35,47.32,47.33,24761.0,35.5689,35.5839,35.5614,35.5689,24761.0
2021-12-30 14:30:00,47.33,47.36,47.32,47.36,18845.0,35.5689,35.5914,35.5614,35.5914,18845.0
2021-12-30 14:35:00,47.35,47.36,47.33,47.34,17285.0,35.5839,35.5914,35.5689,35.5764,17285.0
2021-12-30 14:40:00,47.34,47.34,47.32,47.34,24831.0,35.5764,35.5764,35.5614,35.5764,24831.0
2021-12-30 14:45:00,47.34,47.35,47.32,47.33,17816.0,35.5764,35.5839,35.5614,35.5689,17816.0
2021-12-30 14:50:00,47.33,47.35,47.31,47.32,22761.0,35.5689,35.5839,35.5539,35.5614,22761.0
2021-12-30 14:55:00,47.32,47.36,47.31,47.32,49077.0,35.5614,35.5914,35.5539,35.5614,49077.0
2021-12-30 15:00:00,47.32,47.33,47.29,47.29,21128.0,35.5614,35.5689,35.5388,35.5388,21128.0
2021-12-30 15:05:00,47.29,47.33,47.29,47.31,22306.0,35.5388,35.5689,35.5388,35.5539,22306.0
2021-12-30 15:10:00,47.31,47.33,47.3,47.31,32801.0,35.5539,35.5689,35.5463,35.5539,32801.0
2021-12-30 15:15:00,47.31,47.32,47.3,47.31,22166.0,35.5539,35.5614,35.5463,35.5539,22166.0
2021-12-30 15:20:00,47.31,47.34,47.3,47.34,28532.0,35.5539,35.5764,35.5463,35.5764,28532.0
2021-12-30 15:25:00,47.33,47.35,47.32,47.33,14176.0,35.5689,35.5839,35.5614,35.5689,14176.0
2021-12-30 15:30:00,47.33,47.33,47.28,47.29,48639.0,35.5689,35.5689,35.5313,35.5388,48639.0
2021-12-30 15:35:00,47.28,47.31,47.27,47.27,78589.0,35.5313,35.5539,35.5238,35.5238,78589.0
2021-12-30 15:40:00,47.27,47.31,47.26,47.29,31564.0,35.5238,35.5539,35.5163,35.5388,31564.0
2021-12-30 15:45:00,47.29,47.32,47.28,47.3,35708.0,35.5388,35.5614,35.5313,35.5463,35708.0
2021-12-30 15:50:00,47.3,47.3,47.24,47.3,99883.0,35.5463,35.5463,35.5013,35.5463,99883.0
2021-12-30 15:55:00,47.3,47.3,47.21,47.26,252319.0,35.5463,35.5463,35.4787,35.5163,252319.0
2021-12-31 09:30:00,47.27,47.29,47.19,47.23,68124.0,35.5238,35.5388,35.4637,35.4937,68124.0
2021-12-31 09:35:00,47.24,47.28,47.18,47.26,35585.0,35.5013,35.5313,35.4562,35.5163,35585.0
2021-12-31 09:40:00,47.25,47.28,47.19,47.23,66804.0,35.5088,35.5313,35.4637,35.4937,66804.0
2021-12-31 09:45:00,47.23,47.35,47.22,47.34,61121.0,35.4937,35.5839,35.4862,35.5764,61121.0
2021-12-31 09:50:00,47.32,47.33,47.26,47.28,73775.0,35.5614,35.5689,35.5163,35.5313,73775.0
2021-12-31 09:55:00,47.28,47.29,47.22,47.26,42095.0,35.5313,35.5388,35.4862,35.5163,42095.0
2021-12-31 10:00:00,47.26,47.4,47.25,47.37,51113.0,35.5163,35.6215,35.5088,35.599,51113.0
2021-12-31 10:05:00,47.37,47.37,47.25,47.26,20304.0,35.599,35.599,35.5088,35.5163,20304.0
2021-12-31 10:10:00,47.27,47.28,47.22,47.24,21048.0,35.5238,35.5313,35.4862,35.5013,21048.0
2021-12-31 10:15:00,47.25,47.25,47.19,47.25,22609.0,35.5088,35.5088,35.4637,35.5088,22609.0
2021-12-31 10:20:00,47.24,47.26,47.2,47.21,35258.0,35.5013,35.5163,35.4712,35.4787,35258.0
2021-12-31 10:25:00,47.21,47.23,47.19,47.22,38090.0,35.4787,35.4937,35.4637,35.4862,38090.0
2021-12-31 10:30:00,47.22,47.22,47.12,47.16,67911.0,35.4862,35.4862,35.4111,35.4411,67911.0
2021-12-31 10:35:00,47.17,47.19,47.14,47.14,28852.0,35.4487,35.4637,35.4261,35.4261,28852.0
2021-12-31 10:40:00,47.14,47.15,47.13,47.15,33231.0,35.4261,35.4336,35.4186,35.4336,33231.0
2021-12-31 10:45:00,47.15,47.17,47.13,47.16,52489.0,35.4336,35.4487,35.4186,35.4411,52489.0
2021-12-31 10:50:00,47.16,47.18,47.15,47.16,28367.0,35.4411,35.4562,35.4336,35.4411,28367.0
2021-12-31 10:55:00,47.17,47.19,47.15,47.18,18630.0,35.4487,35.4637,35.4336,35.4562,18630.0
2021-12-31 11:00:00,47.19,47.21,47.17,47.19,28569.0,35.4637,35.4787,35.4487,35.4637,28569.0
2021-12-31 11:05:00,47.19,47.24,47.16,47.22,98459.0,35.4637,35.5013,35.4411,35.4862,98459.0
2021-12-31 11:10:00,47.21,47.27,47.21,47.24,34595.0,35.4787,35.5238,35.4787,35.5013,34595.0
2021-12-31 11:15:00,47.24,47.25,47.21,47.21,15239.0,35.5013,35.5088,35.4787,35.4787,15239.0
2021-12-31 11:20:00,47.22,47.22,47.17,47.18,25510.0,35.4862,35.4862,35.4487,35.4562,25510.0
2021-12-31 11:25:00,47.18,47.18,47.12,47.14,17987.0,35.4562,35.4562,35.4111,35.4261,17987.0
2021-12-31 11:30:00,47.14,47.16,47.11,47.15,24331.0,35.4261,35.4411,35.4036,35.4336,24331.0
2021-12-31 11:35:00,47.15,47.16,47.13,47.13,18277.0,35.4336,35.4411,35.4186,35.4186,18277.0
2021-12-31 11:40:00,47.14,47.14,47.11,47.12,14467.0,35.4261,35.4261,35.4036,35.4111,14467.0
2021-12-31 11:45:00,47.13,47.14,47.12,47.12,25268.0,35.4186,35.4261,35.4111,35.4111,25268.0
2021-12-31 11:50:00,47.12,47.13,47.08,47.13,27636.0,35.4111,35.4186,35.381,35.4186,27636.0
2021-12-31 11:55:00,47.12,47.13,47.07,47.09,28128.0,35.4111,35.4186,35.3735,35.3885,28128.0
2021-12-31 12:00:00,47.09,47.1,47.06,47.07,12779.0,35.3885,35.396,35.366,35.3735,12779.0
2021-12-31 12:05:00,47.07,47.09,47.06,47.07,13423.0,35.3735,35.3885,35.366,35.3735,13423.0
2021-12-31 12:10:00,47.07,47.11,47.06,47.08,43815.0,35.3735,35.4036,35.366,35.381,43815.0
2021-12-31 12:15:00,47.08,47.08,47.04,47.07,17556.0,35.381,35.381,35.351,35.3735,17556.0
2021-12-31 12:20:00,47.06,47.08,47.05,47.08,17865.0,35.366,35.381,35.3585,35.381,17865.0
2021-12-31 12:25:00,47.08,47.09,47.07,47.08,12370.0,35.381,35.3885,35.3735,35.381,12370.0
2021-12-31 12:30:00,47.08,47.1,47.07,47.1,20633.0,35.381,35.396,35.3735,35.396,20633.0
2021-12-31 12:35:00,47.1,47.14,47.09,47.11,13563.0,35.396,35.4261,35.3885,35.4036,13563.0
2021-12-31 12:40:00,47.12,47.17,47.12,47.16,29912.0,35.4111,35.4487,35.4111,35.4411,29912.0
2021-12-31 12:45:00,47.15,47.18,47.15,47.17,24723.0,35.4336,35.4562,35.4336,35.4487,24723.0
2021-12-31 12:50:00,47.17,47.19,47.16,47.17,21378.0,35.4487,35.4637,35.4411,35.4487,21378.0
2021-12-31 12:55:00,47.18,47.2,47.17,47.2,20627.0,35.4562,35.4712,35.4487,35.4712,20627.0
2021-12-31 13:00:00,47.2,47.21,47.17,47.19,20843.0,35.4712,35.4787,35.4487,35.4637,20843.0
2021-12-31 13:05:00,47.19,47.2,47.16,47.16,30942.0,35.4637,35.4712,35.4411,35.4411,30942.0
2021-12-31 13:10:00,47.17,47.18,47.14,47.16,42017.0,35.4487,35.4562,35.4261,35.4411,42017.0
2021-12-31 13:15:00,47.16,47.18,47.15,47.16,27799.0,35.4411,35.4562,35.4336,35.4411,27799.0
2021-12-31 13:20:00,47.16,47.19,47.16,47.19,5628.0,35.4411,35.4637,35.4411,35.4637,5628.0
2021-12-31 13:25:00,47.19,47.21,47.18,47.2,22253.0,35.4637,35.4787,35.4562,35.4712,22253.0
2021-12-31 13:30:00,47.2,47.23,47.19,47.21,22569.0,35.4712,35.4937,35.4637,35.4787,22569.0
2021-12-31 13:35:00,47.22,47.24,47.21,47.22,19642.0,35.4862,35.5013,35.4787,35.4862,19642.0
2021-12-31 13:40:00,47.22,47.23,47.21,47.23,13588.0,35.4862,35.4937,35.4787,35.4937,13588.0
2021-12-31 13:45:00,47.22,47.23,47.19,47.2,26212.0,35.4862,35.4937,35.4637,35.4712,26212.0
2021-12-31 13:50:00,47.2,47.22,47.19,47.21,13818.0,35.4712,35.4862,35.4637,35.4787,13818.0
2021-12-31 13:55:00,47.21,47.23,47.21,47.22,21090.0,35.4787,35.4937,35.4787,35.4862,21090.0
2021-12-31 14:00:00,47.22,47.29,47.22,47.29,66563.0,35.4862,35.5388,35.4862,35.5388,66563.0
2021-12-31 14:05:00,47.29,47.32,47.27,47.28,30808.0,35.5388,35.5614,35.5238,35.5313,30808.0
2021-12-31 14:10:00,47.27,47.29,47.26,47.27,38707.0,35.5238,35.5388,35.5163,35.5238,38707.0
2021-12-31 14:15:00,47.26,47.26,47.24,47.26,25456.0,35.5163,35.5163,35.5013,35.5163,25456.0
2021-12-31 14:20:00,47.26,47.28,47.25,47.27,18995.0,35.5163,35.5313,35.5088,35.5238,18995.0
2021-12-31 14:25:00,47.26,47.27,47.24,47.26,16418.0,35.5163,35.5238,35.5013,35.5163,16418.0
2021-12-31 14:30:00,47.26,47.29,47.21,47.22,42492.0,35.5163,35.5388,35.4787,35.4862,42492.0
2021-12-31 14:35:00,47.23,47.26,47.22,47.25,23186.0,35.4937,35.5163,35.4862,35.5088,23186.0
2021-12-31 14:40:00,47.25,47.26,47.24,47.24,17818.0,35.5088,35.5163,35.5013,35.5013,17818.0
2021-12-31 14:45:00,47.25,47.26,47.23,47.24,33449.0,35.5088,35.5163,35.4937,35.5013,33449.0
2021-12-31 14:50:00,47.25,47.25,47.22,47.23,23170.0,35.5088,35.5088,35.4862,35.4937,23170.0
2021-12-31 14:55:00,47.24,47.25,47.18,47.19,48746.0,35.5013,35.5088,35.4562,35.4637,48746.0
2021-12-31 15:00:00,47.2,47.25,47.2,47.23,32084.0,35.4712,35.5088,35.4712,35.4937,32084.0
2021-12-31 15:05:00,47.24,47.29,47.23,47.27,64256.0,35.5013,35.5388,35.4937,35.5238,64256.0
2021-12-31 15:10:00,47.27,47.29,47.24,47.25,26010.0,35.5238,35.5388,35.5013,35.5088,26010.0
2021-12-31 15:15:00,47.25,47.29,47.25,47.28,38839.0,35.5088,35.5388,35.5088,35.5313,38839.0
2021-12-31 15:20:00,47.28,47.35,47.27,47.34,47267.0,35.5313,35.5839,35.5238,35.5764,47267.0
2021-12-31 15:25:00,47.35,47.38,47.34,47.36,46877.0,35.5839,35.6065,35.5764,35.5914,46877.0
2021-12-31 15:30:00,47.36,47.37,47.33,47.34,57679.0,35.5914,35.599,35.5689,35.5764,57679.0
2021-12-31 15:35:00,47.34,47.41,47.32,47.39,116932.0,35.5764,35.629,35.5614,35.614,116932.0
2021-12-31 15:40:00,47.4,47.42,47.37,47.42,81888.0,35.6215,35.6365,35.599,35.6365,81888.0
2021-12-31 15:45:00,47.41,47.44,47.37,47.38,113618.0,35.629,35.6516,35.599,35.6065,113618.0
2021-12-31 15:50:00,47.39,47.42,47.33,47.34,183020.0,35.614,35.6365,35.5689,35.5764,183020.0
2021-12-31 15:55:00,47.34,47.41,47.32,47.4,464858.0,35.5764,35.629,35.5614,35.6215,464858.0
2022-01-03 09:30:00,47.37,47.44,47.23,47.28,232874.0,35.599,35.6516,35.4937,35.5313,232874.0
2022-01-03 09:35:00,47.29,47.41,47.2,47.25,205095.0,35.5388,35.629,35.4712,35.5088,205095.0
2022-01-03 09:40:00,47.24,47.39,47.2,47.34,131452.0,35.5013,35.614,35.4712,35.5764,131452.0
2022-01-03 09:45:00,47.33,47.33,47.18,47.2,104786.0,35.5689,35.5689,35.4562,35.4712,104786.0
2022-01-03 09:50:00,47.21,47.46,47.21,47.46,138073.0,35.4787,35.6666,35.4787,35.6666,138073.0
2022-01-03 09:55:00,47.46,47.5,47.44,47.46,72886.0,35.6666,35.6966,35.6516,35.6666,72886.0
2022-01-03 10:00:00,47.46,47.46,47.31,47.34,110072.0,35.6666,35.6666,35.5539,35.5764,110072.0
2022-01-03 10:05:00,47.34,47.39,47.29,47.33,137154.0,35.5764,35.614,35.5388,35.5689,137154.0
2022-01-03 10:10:00,47.33,47.43,47.33,47.34,141040.0,35.5689,35.644,35.5689,35.5764,141040.0
2022-01-03 10:15:00,47.34,47.4,47.31,47.39,138917.0,35.5764,35.6215,35.5539,35.614,138917.0
2022-01-03 10:20:00,47.4,47.49,47.39,47.45,145377.0,35.6215,35.6891,35.614,35.6591,145377.0
2022-01-03 10:25:00,47.44,47.53,47.4,47.41,202559.0,35.6516,35.7192,35.6215,35.629,202559.0
2022-01-03 10:30:00,47.41,47.47,47.33,47.37,162791.0,35.629,35.6741,35.5689,35.599,162791.0
2022-01-03 10:35:00,47.37,47.52,47.35,47.5,96584.0,35.599,35.7117,35.5839,35.6966,96584.0
2022-01-03 10:40:00,47.5,47.52,47.45,47.51,106430.0,35.6966,35.7117,35.6591,35.7042,106430.0
2022-01-03 10:45:00,47.5,47.52,47.47,47.5,298230.0,35.6966,35.7117,35.6741,35.6966,298230.0
2022-01-03 10:50:00,47.5,47.52,47.42,47.45,83599.0,35.6966,35.7117,35.6365,35.6591,83599.0
2022-01-03 10:55:00,47.45,47.47,47.4,47.44,126211.0,35.6591,35.6741,35.6215,35.6516,126211.0
2022-01-03 11:00:00,47.44,47.49,47.4,47.43,130434.0,35.6516,35.6891,35.6215,35.644,130434.0
2022-01-03 11:05:00,47.43,47.44,47.38,47.39,76022.0,35.644,35.6516,35.6065,35.614,76022.0
2022-01-03 11:10:00,47.39,47.47,47.38,47.46,56173.0,35.614,35.6741,35.6065,35.6666,56173.0
2022-01-03 11:15:00,47.46,47.47,47.41,47.45,140269.0,35.6666,35.6741,35.629,35.6591,140269.0
2022-01-03 11:20:00,47.45,47.47,47.42,47.42,94622.0,35.6591,35.6741,35.6365,35.6365,94622.0
2022-01-03 11:25:00,47.43,47.44,47.36,47.4,137497.0,35.644,35.6516,35.5914,35.6215,137497.0
2022-01-03 11:30:00,47.4,47.42,47.32,47.34,70089.0,35.6215,35.6365,35.5614,35.5764,70089.0
2022-01-03 11:35:00,47.34,47.43,47.34,47.41,85178.0,35.5764,35.644,35.5764,35.629,85178.0
2022-01-03 11:40:00,47.41,47.46,47.39,47.45,65555.0,35.629,35.6666,35.614,35.6591,65555.0
2022-01-03 11:45:00,47.46,47.47,47.42,47.43,36015.0,35.6666,35.6741,35.6365,35.644,36015.0
2022-01-03 11:50:00,47.43,47.5,47.42,47.5,42358.0,35.644,35.6966,35.6365,35.6966,42358.0
2022-01-03 11:55:00,47.5,47.59,47.49,47.58,53619.0,35.6966,35.7643,35.6891,35.7568,53619.0
2022-01-03 12:00:00,47.58,47.62,47.55,47.56,87891.0,35.7568,35.7868,35.7342,35.7417,87891.0
2022-01-03 12:05:00,47.55,47.6,47.55,47.59,30349.0,35.7342,35.7718,35.7342,35.7643,30349.0
2022-01-03 12:10:00,47.6,47.61,47.55,47.59,55952.0,35.7718,35.7793,35.7342,35.7643,55952.0
2022-01-03 12:15:00,47.58,47.6,47.57,47.59,57251.0,35.7568,35.7718,35.7493,35.7643,57251.0
2022-01-03 12:20:00,47.59,47.6,47.55,47.58,61077.0,35.7643,35.7718,35.7342,35.7568,61077.0
2022-01-03 12:25:00,47.57,47.6,47.55,47.55,40973.0,35.7493,35.7718,35.7342,35.7342,40973.0
2022-01-03 12:30:00,47.55,47.59,47.55,47.57,36401.0,35.7342,35.7643,35.7342,35.7493,36401.0
2022-01-03 12:35:00,47.56,47.56,47.52,47.52,107848.0,35.7417,35.7417,35.7117,35.7117,107848.0
2022-01-03 12:40:00,47.52,47.54,47.51,47.53,48829.0,35.7117,35.7267,35.7042,35.7192,48829.0
2022-01-03 12:45:00,47.52,47.54,47.47,47.47,34945.0,35.7117,35.7267,35.6741,35.6741,34945.0
2022-01-03 12:50:00,47.47,47.52,47.46,47.51,21903.0,35.6741,35.7117,35.6666,35.7042,21903.0
2022-01-03 12:55:00,47.51,47.53,47.49,47.53,37891.0,35.7042,35.7192,35.6891,35.7192,37891.0
2022-01-03 13:00:00,47.53,47.55,47.51,47.53,75556.0,35.7192,35.7342,35.7042,35.7192,75556.0
2022-01-03 13:05:00,47.53,47.53,47.51,47.53,22852.0,35.7192,35.7192,35.7042,35.7192,22852.0
2022-01-03 13:10:00,47.53,47.53,47.5,47.53,53130.0,35.7192,35.7192,35.6966,35.7192,53130.0
2022-01-03 13:15:00,47.53,47.53,47.51,47.52,55399.0,35.7192,35.7192,35.7042,35.7117,55399.0
2022-01-03 13:20:00,47.53,47.54,47.52,47.52,83725.0,35.7192,35.7267,35.7117,35.7117,83725.0
2022-01-03 13:25:00,47.53,47.59,47.52,47.59,107333.0,35.7192,35.7643,35.7117,35.7643,107333.0
2022-01-03 13:30:00,47.59,47.68,47.59,47.67,41002.0,35.7643,35.8319,35.7643,35.8244,41002.0
2022-01-03 13:35:00,47.67,47.69,47.65,47.67,32179.0,35.8244,35.8394,35.8094,35.8244,32179.0
2022-01-03 13:40:00,47.68,47.69,47.6,47.62,64570.0,35.8319,35.8394,35.7718,35.7868,64570.0
2022-01-03 13:45:00,47.63,47.67,47.62,47.64,39847.0,35.7943,35.8244,35.7868,35.8019,39847.0
2022-01-03 13:50:00,47.64,47.68,47.63,47.67,41309.0,35.8019,35.8319,35.7943,35.8244,41309.0
2022-01-03 13:55:00,47.66,47.7,47.65,47.7,35332.0,35.8169,35.8469,35.8094,35.8469,35332.0
2022-01-03 14:00:00,47.7,47.76,47.69,47.76,49410.0,35.8469,35.892,35.8394,35.892,49410.0
2022-01-03 14:05:00,47.76,47.8,47.75,47.79,75199.0,35.892,35.9221,35.8845,35.9146,75199.0
2022-01-03 14:10:00,47.8,47.8,47.74,47.77,46660.0,35.9221,35.9221,35.877,35.8996,46660.0
2022-01-03 14:15:00,47.76,47.78,47.74,47.76,34223.0,35.892,35.9071,35.877,35.892,34223.0
2022-01-03 14:20:00,47.76,47.77,47.73,47.73,41364.0,35.892,35.8996,35.8695,35.8695,41364.0
2022-01-03 14:25:00,47.73,47.77,47.72,47.74,30851.0,35.8695,35.8996,35.862,35.877,30851.0
2022-01-03 14:30:00,47.75,47.77,47.74,47.75,56001.0,35.8845,35.8996,35.877,35.8845,56001.0
2022-01-03 14:35:00,47.75,47.79,47.73,47.79,36777.0,35.8845,35.9146,35.8695,35.9146,36777.0
2022-01-03 14:40:00,47.79,47.85,47.78,47.84,29400.0,35.9146,35.9597,35.9071,35.9522,29400.0
2022-01-03 14:45:00,47.84,47.86,47.78,47.81,53665.0,35.9522,35.9672,35.9071,35.9296,53665.0
2022-01-03 14:50:00,47.81,47.86,47.81,47.85,28668.0,35.9296,35.9672,35.9296,35.9597,28668.0
2022-01-03 14:55:00,47.84,47.86,47.82,47.84,60722.0,35.9522,35.9672,35.9371,35.9522,60722.0
2022-01-03 15:00:00,47.84,47.85,47.81,47.83,31499.0,35.9522,35.9597,35.9296,35.9446,31499.0
2022-01-03 15:05:00,47.82,47.84,47.79,47.8,39145.0,35.9371,35.9522,35.9146,35.9221,39145.0
2022-01-03 15:10:00,47.8,47.83,47.78,47.82,20715.0,35.9221,35.9446,35.9071,35.9371,20715.0
2022-01-03 15:15:00,47.82,47.83,47.75,47.76,61529.0,35.9371,35.9446,35.8845,35.892,61529.0
2022-01-03 15:20:00,47.77,47.85,47.76,47.84,53920.0,35.8996,35.9597,35.892,35.9522,53920.0
2022-01-03 15:25:00,47.83,47.85,47.78,47.79,76521.0,35.9446,35.9597,35.9071,35.9146,76521.0
2022-01-03 15:30:00,47.8,47.86,47.79,47.86,108869.0,35.9221,35.9672,35.9146,35.9672,108869.0
2022-01-03 15:35:00,47.86,47.88,47.8,47.82,240571.0,35.9672,35.9822,35.9221,35.9371,240571.0
2022-01-03 15:40:00,47.82,47.83,47.78,47.83,102730.0,35.9371,35.9446,35.9071,35.9446,102730.0
2022-01-03 15:45:00,47.83,47.91,47.82,47.91,170213.0,35.9446,36.0048,35.9371,36.0048,170213.0
2022-01-03 15:50:00,47.92,47.96,47.88,47.91,236627.0,36.0123,36.0423,35.9822,36.0048,236627.0
2022-01-03 15:55:00,47.91,48.0,47.88,47.97,562003.0,36.0048,36.0724,35.9822,36.0499,562003.0
2022-01-04 09:30:00,48.0,48.28,47.98,48.19,416234.0,36.0724,36.2828,36.0574,36.2152,416234.0
2022-01-04 09:35:00,48.21,48.23,48.03,48.05,123345.0,36.2302,36.2452,36.0949,36.11,123345.0
2022-01-04 09:40:00,48.05,48.23,48.04,48.18,78628.0,36.11,36.2452,36.1025,36.2077,78628.0
2022-01-04 09:45:00,48.19,48.22,48.12,48.17,206112.0,36.2152,36.2377,36.1626,36.2002,206112.0
2022-01-04 09:50:00,48.2,48.39,48.19,48.33,158081.0,36.2227,36.3655,36.2152,36.3204,158081.0
2022-01-04 09:55:00,48.34,48.42,48.34,48.38,97568.0,36.3279,36.388,36.3279,36.358,97568.0
2022-01-04 10:00:00,48.37,48.47,48.32,48.43,114889.0,36.3505,36.4256,36.3129,36.3956,114889.0
2022-01-04 10:05:00,48.43,48.53,48.4,48.52,144103.0,36.3956,36.4707,36.373,36.4632,144103.0
2022-01-04 10:10:00,48.53,48.55,48.47,48.53,127615.0,36.4707,36.4857,36.4256,36.4707,127615.0
2022-01-04 10:15:00,48.53,48.54,48.47,48.53,82555.0,36.4707,36.4782,36.4256,36.4707,82555.0
2022-01-04 10:20:00,48.53,48.57,48.5,48.56,88955.0,36.4707,36.5008,36.4482,36.4932,88955.0
2022-01-04 10:25:00,48.56,48.59,48.5,48.57,81668.0,36.4932,36.5158,36.4482,36.5008,81668.0
2022-01-04 10:30:00,48.58,48.63,48.56,48.61,119986.0,36.5083,36.5459,36.4932,36.5308,119986.0
2022-01-04 10:35:00,48.61,48.7,48.58,48.68,95758.0,36.5308,36.5985,36.5083,36.5834,95758.0
2022-01-04 10:40:00,48.68,48.72,48.65,48.7,127363.0,36.5834,36.6135,36.5609,36.5985,127363.0
2022-01-04 10:45:00,48.69,48.69,48.62,48.65,92974.0,36.5909,36.5909,36.5383,36.5609,92974.0
2022-01-04 10:50:00,48.65,48.69,48.62,48.69,75179.0,36.5609,36.5909,36.5383,36.5909,75179.0
2022-01-04 10:55:00,48.69,48.8,48.68,48.8,167736.0,36.5909,36.6736,36.5834,36.6736,167736.0
2022-01-04 11:00:00,48.8,48.85,48.79,48.82,89526.0,36.6736,36.7112,36.6661,36.6886,89526.0
2022-01-04 11:05:00,48.83,48.85,48.72,48.8,73524.0,36.6962,36.7112,36.6135,36.6736,73524.0
2022-01-04 11:10:00,48.8,48.82,48.74,48.8,100135.0,36.6736,36.6886,36.6285,36.6736,100135.0
2022-01-04 11:15:00,48.81,48.88,48.79,48.79,82945.0,36.6811,36.7337,36.6661,36.6661,82945.0
2022-01-04 11:20:00,48.79,48.89,48.79,48.88,69081.0,36.6661,36.7412,36.6661,36.7337,69081.0
2022-01-04 11:25:00,48.88,48.91,48.86,48.89,72396.0,36.7337,36.7563,36.7187,36.7412,72396.0
2022-01-04 11:30:00,48.9,48.91,48.74,48.76,86311.0,36.7488,36.7563,36.6285,36.6435,86311.0
2022-01-04 11:35:00,48.76,48.76,48.63,48.68,71933.0,36.6435,36.6435,36.5459,36.5834,71933.0
2022-01-04 11:40:00,48.68,48.82,48.67,48.82,111381.0,36.5834,36.6886,36.5759,36.6886,111381.0
2022-01-04 11:45:00,48.81,48.82,48.76,48.81,65762.0,36.6811,36.6886,36.6435,36.6811,65762.0
2022-01-04 11:50:00,48.8,48.86,48.8,48.86,61502.0,36.6736,36.7187,36.6736,36.7187,61502.0
2022-01-04 11:55:00,48.86,48.89,48.84,48.87,57723.0,36.7187,36.7412,36.7037,36.7262,57723.0
2022-01-04 12:00:00,48.87,48.87,48.81,48.83,68157.0,36.7262,36.7262,36.6811,36.6962,68157.0
2022-01-04 12:05:00,48.83,48.87,48.79,48.81,46837.0,36.6962,36.7262,36.6661,36.6811,46837.0
2022-01-04 12:10:00,48.8,48.88,48.8,48.85,67264.0,36.6736,36.7337,36.6736,36.7112,67264.0
2022-01-04 12:15:00,48.85,48.9,48.85,48.87,63154.0,36.7112,36.7488,36.7112,36.7262,63154.0
2022-01-04 12:20:00,48.88,48.88,48.81,48.87,78910.0,36.7337,36.7337,36.6811,36.7262,78910.0
2022-01-04 12:25:00,48.88,48.91,48.86,48.86,47695.0,36.7337,36.7563,36.7187,36.7187,47695.0
2022-01-04 12:30:00,48.86,48.87,48.8,48.84,46462.0,36.7187,36.7262,36.6736,36.7037,46462.0
2022-01-04 12:35:00,48.84,48.88,48.83,48.85,70233.0,36.7037,36.7337,36.6962,36.7112,70233.0
2022-01-04 12:40:00,48.86,48.89,48.85,48.86,67181.0,36.7187,36.7412,36.7112,36.7187,67181.0
2022-01-04 12:45:00,48.86,48.86,48.82,48.83,50564.0,36.7187,36.7187,36.6886,36.6962,50564.0
2022-01-04 12:50:00,48.83,48.88,48.81,48.88,30776.0,36.6962,36.7337,36.6811,36.7337,30776.0
2022-01-04 12:55:00,48.88,48.88,48.83,48.86,41170.0,36.7337,36.7337,36.6962,36.7187,41170.0
2022-01-04 13:00:00,48.85,48.87,48.82,48.84,59538.0,36.7112,36.7262,36.6886,36.7037,59538.0
2022-01-04 13:05:00,48.84,48.88,48.82,48.85,46006.0,36.7037,36.7337,36.6886,36.7112,46006.0
2022-01-04 13:10:00,48.86,48.86,48.83,48.84,43099.0,36.7187,36.7187,36.6962,36.7037,43099.0
2022-01-04 13:15:00,48.85,48.88,48.84,48.88,63610.0,36.7112,36.7337,36.7037,36.7337,63610.0
2022-01-04 13:20:00,48.88,48.91,48.87,48.9,45537.0,36.7337,36.7563,36.7262,36.7488,45537.0
2022-01-04 13:25:00,48.9,48.91,48.86,48.87,64447.0,36.7488,36.7563,36.7187,36.7262,64447.0
2022-01-04 13:30:00,48.88,48.89,48.81,48.82,77562.0,36.7337,36.7412,36.6811,36.6886,77562.0
2022-01-04 13:35:00,48.82,48.82,48.78,48.8,42925.0,36.6886,36.6886,36.6586,36.6736,42925.0
2022-01-04 13:40:00,48.8,48.8,48.73,48.79,40820.0,36.6736,36.6736,36.621,36.6661,40820.0
2022-01-04 13:45:00,48.8,48.82,48.78,48.78,34316.0,36.6736,36.6886,36.6586,36.6586,34316.0
2022-01-04 13:50:00,48.79,48.81,48.78,48.8,41101.0,36.6661,36.6811,36.6586,36.6736,41101.0
2022-01-04 13:55:00,48.8,48.81,48.79,48.8,36679.0,36.6736,36.6811,36.6661,36.6736,36679.0
2022-01-04 14:00:00,48.8,48.86,48.8,48.86,49271.0,36.6736,36.7187,36.6736,36.7187,49271.0
2022-01-04 14:05:00,48.86,48.86,48.83,48.85,47968.0,36.7187,36.7187,36.6962,36.7112,47968.0
2022-01-04 14:10:00,48.86,48.9,48.85,48.89,60299.0,36.7187,36.7488,36.7112,36.7412,60299.0
2022-01-04 14:15:00,48.89,48.9,48.88,48.89,51461.0,36.7412,36.7488,36.7337,36.7412,51461.0
2022-01-04 14:20:00,48.9,49.0,48.89,48.99,149941.0,36.7488,36.8239,36.7412,36.8164,149941.0
2022-01-04 14:25:00,48.99,49.04,48.98,49.04,176046.0,36.8164,36.854,36.8089,36.854,176046.0
2022-01-04 14:30:00,49.03,49.1,49.03,49.1,83594.0,36.8465,36.8991,36.8465,36.8991,83594.0
2022-01-04 14:35:00,49.1,49.12,49.05,49.11,107636.0,36.8991,36.9141,36.8615,36.9066,107636.0
2022-01-04 14:40:00,49.11,49.2,49.11,49.19,92329.0,36.9066,36.9742,36.9066,36.9667,92329.0
2022-01-04 14:45:00,49.19,49.26,49.18,49.23,112527.0,36.9667,37.0193,36.9592,36.9968,112527.0
2022-01-04 14:50:00,49.23,49.3,49.23,49.27,97227.0,36.9968,37.0494,36.9968,37.0268,97227.0
2022-01-04 14:55:00,49.27,49.34,49.25,49.3,107926.0,37.0268,37.0794,37.0118,37.0494,107926.0
2022-01-04 15:00:00,49.3,49.34,49.27,49.3,113666.0,37.0494,37.0794,37.0268,37.0494,113666.0
2022-01-04 15:05:00,49.3,49.33,49.25,49.3,117819.0,37.0494,37.0719,37.0118,37.0494,117819.0
2022-01-04 15:10:00,49.29,49.33,49.22,49.23,114871.0,37.0418,37.0719,36.9892,36.9968,114871.0
2022-01-04 15:15:00,49.23,49.27,49.19,49.22,125816.0,36.9968,37.0268,36.9667,36.9892,125816.0
2022-01-04 15:20:00,49.21,49.23,49.12,49.16,152720.0,36.9817,36.9968,36.9141,36.9442,152720.0
2022-01-04 15:25:00,49.16,49.17,49.11,49.14,138372.0,36.9442,36.9517,36.9066,36.9291,138372.0
2022-01-04 15:30:00,49.14,49.16,49.08,49.09,170286.0,36.9291,36.9442,36.884,36.8915,170286.0
2022-01-04 15:35:00,49.1,49.12,49.08,49.09,137445.0,36.8991,36.9141,36.884,36.8915,137445.0
2022-01-04 15:40:00,49.09,49.13,49.07,49.09,218583.0,36.8915,36.9216,36.8765,36.8915,218583.0
2022-01-04 15:45:00,49.1,49.16,49.07,49.13,155576.0,36.8991,36.9442,36.8765,36.9216,155576.0
2022-01-04 15:50:00,49.12,49.12,49.05,49.06,245436.0,36.9141,36.9141,36.8615,36.869,245436.0
2022-01-04 15:55:00,49.06,49.06,49.0,49.03,441403.0,36.869,36.869,36.8239,36.8465,441403.0
2022-01-05 09:30:00,48.55,48.88,48.45,48.68,512129.0,36.4857,36.7337,36.4106,36.5834,512129.0
2022-01-05 09:35:00,48.68,48.81,48.37,48.37,251805.0,36.5834,36.6811,36.3505,36.3505,251805.0
2022-01-05 09:40:00,48.37,48.69,48.33,48.69,185166.0,36.3505,36.5909,36.3204,36.5909,185166.0
2022-01-05 09:45:00,48.69,48.8,48.6,48.77,204473.0,36.5909,36.6736,36.5233,36.6511,204473.0
2022-01-05 09:50:00,48.78,48.86,48.7,48.82,135169.0,36.6586,36.7187,36.5985,36.6886,135169.0
2022-01-05 09:55:00,48.82,48.87,48.7,48.71,104077.0,36.6886,36.7262,36.5985,36.606,104077.0
2022-01-05 10:00:00,48.71,48.71,48.43,48.51,175697.0,36.606,36.606,36.3956,36.4557,175697.0
2022-01-05 10:05:00,48.51,48.53,48.45,48.53,121655.0,36.4557,36.4707,36.4106,36.4707,121655.0
2022-01-05 10:10:00,48.53,48.65,48.53,48.61,87828.0,36.4707,36.5609,36.4707,36.5308,87828.0
2022-01-05 10:15:00,48.61,48.68,48.59,48.59,100937.0,36.5308,36.5834,36.5158,36.5158,100937.0
2022-01-05 10:20:00,48.6,48.74,48.59,48.73,96774.0,36.5233,36.6285,36.5158,36.621,96774.0
2022-01-05 10:25:00,48.73,48.74,48.6,48.72,76083.0,36.621,36.6285,36.5233,36.6135,76083.0
2022-01-05 10:30:00,48.73,48.83,48.72,48.78,94284.0,36.621,36.6962,36.6135,36.6586,94284.0
2022-01-05 10:35:00,48.78,48.94,48.77,48.91,104873.0,36.6586,36.7788,36.6511,36.7563,104873.0
2022-01-05 10:40:00,48.91,48.98,48.9,48.96,74504.0,36.7563,36.8089,36.7488,36.7939,74504.0
2022-01-05 10:45:00,48.96,49.04,48.93,48.98,103506.0,36.7939,36.854,36.7713,36.8089,103506.0
2022-01-05 10:50:00,48.98,48.99,48.91,48.94,86171.0,36.8089,36.8164,36.7563,36.7788,86171.0
2022-01-05 10:55:00,48.93,48.95,48.86,48.87,121558.0,36.7713,36.7863,36.7187,36.7262,121558.0
2022-01-05 11:00:00,48.87,48.89,48.82,48.83,52704.0,36.7262,36.7412,36.6886,36.6962,52704.0
2022-01-05 11:05:00,48.83,48.93,48.79,48.91,83525.0,36.6962,36.7713,36.6661,36.7563,83525.0
2022-01-05 11:10:00,48.92,48.94,48.87,48.91,71944.0,36.7638,36.7788,36.7262,36.7563,71944.0
2022-01-05 11:15:00,48.9,48.96,48.83,48.96,53534.0,36.7488,36.7939,36.6962,36.7939,53534.0
2022-01-05 11:20:00,48.95,48.98,48.93,48.96,49125.0,36.7863,36.8089,36.7713,36.7939,49125.0
2022-01-05 11:25:00,48.96,48.98,48.94,48.95,53071.0,36.7939,36.8089,36.7788,36.7863,53071.0
2022-01-05 11:30:00,48.94,49.0,48.91,49.0,55539.0,36.7788,36.8239,36.7563,36.8239,55539.0
2022-01-05 11:35:00,49.0,49.1,48.96,48.97,119199.0,36.8239,36.8991,36.7939,36.8014,119199.0
2022-01-05 11:40:00,48.96,49.03,48.95,49.03,60629.0,36.7939,36.8465,36.7863,36.8465,60629.0
2022-01-05 11:45:00,49.02,49.05,49.01,49.04,72489.0,36.8389,36.8615,36.8314,36.854,72489.0
2022-01-05 11:50:00,49.03,49.07,49.02,49.07,64996.0,36.8465,36.8765,36.8389,36.8765,64996.0
2022-01-05 11:55:00,49.06,49.08,49.0,49.03,87695.0,36.869,36.884,36.8239,36.8465,87695.0
2022-01-05 12:00:00,49.03,49.06,49.02,49.05,45596.0,36.8465,36.869,36.8389,36.8615,45596.0
2022-01-05 12:05:00,49.05,49.13,49.04,49.13,47570.0,36.8615,36.9216,36.854,36.9216,47570.0
2022-01-05 12:10:00,49.12,49.17,49.11,49.16,39715.0,36.9141,36.9517,36.9066,36.9442,39715.0
2022-01-05 12:15:00,49.16,49.19,49.15,49.19,32744.0,36.9442,36.9667,36.9366,36.9667,32744.0
2022-01-05 12:20:00,49.18,49.2,49.14,49.15,57655.0,36.9592,36.9742,36.9291,36.9366,57655.0
2022-01-05 12:25:00,49.16,49.24,49.15,49.23,52263.0,36.9442,37.0043,36.9366,36.9968,52263.0
2022-01-05 12:30:00,49.24,49.27,49.22,49.23,59424.0,37.0043,37.0268,36.9892,36.9968,59424.0
2022-01-05 12:35:00,49.23,49.25,49.21,49.23,40707.0,36.9968,37.0118,36.9817,36.9968,40707.0
2022-01-05 12:40:00,49.23,49.24,49.17,49.18,86194.0,36.9968,37.0043,36.9517,36.9592,86194.0
2022-01-05 12:45:00,49.18,49.22,49.18,49.22,44737.0,36.9592,36.9892,36.9592,36.9892,44737.0
2022-01-05 12:50:00,49.22,49.24,49.18,49.19,32900.0,36.9892,37.0043,36.9592,36.9667,32900.0
2022-01-05 12:55:00,49.18,49.21,49.17,49.18,43403.0,36.9592,36.9817,36.9517,36.9592,43403.0
2022-01-05 13:00:00,49.18,49.26,49.17,49.18,114508.0,36.9592,37.0193,36.9517,36.9592,114508.0
2022-01-05 13:05:00,49.16,49.17,49.06,49.07,147312.0,36.9442,36.9517,36.869,36.8765,147312.0
2022-01-05 13:10:00,49.07,49.09,48.99,49.02,62255.0,36.8765,36.8915,36.8164,36.8389,62255.0
2022-01-05 13:15:00,49.02,49.08,49.01,49.07,43910.0,36.8389,36.884,36.8314,36.8765,43910.0
2022-01-05 13:20:00,49.07,49.09,49.01,49.09,58155.0,36.8765,36.8915,36.8314,36.8915,58155.0
2022-01-05 13:25:00,49.09,49.09,48.98,48.98,48892.0,36.8915,36.8915,36.8089,36.8089,48892.0
2022-01-05 13:30:00,48.99,49.04,48.98,49.01,45751.0,36.8164,36.854,36.8089,36.8314,45751.0
2022-01-05 13:35:00,49.01,49.07,49.0,49.05,36681.0,36.8314,36.8765,36.8239,36.8615,36681.0
2022-01-05 13:40:00,49.05,49.06,49.03,49.04,48141.0,36.8615,36.869,36.8465,36.854,48141.0
2022-01-05 13:45:00,49.03,49.06,49.01,49.02,55312.0,36.8465,36.869,36.8314,36.8389,55312.0
2022-01-05 13:50:00,49.02,49.02,48.98,49.01,35240.0,36.8389,36.8389,36.8089,36.8314,35240.0
2022-01-05 13:55:00,49.0,49.04,48.99,49.02,52944.0,36.8239,36.854,36.8164,36.8389,52944.0
2022-01-05 14:00:00,49.02,49.02,48.94,48.97,59058.0,36.8389,36.8389,36.7788,36.8014,59058.0
2022-01-05 14:05:00,48.97,49.02,48.9,48.91,62336.0,36.8014,36.8389,36.7488,36.7563,62336.0
2022-01-05 14:10:00,48.91,48.95,48.86,48.91,69235.0,36.7563,36.7863,36.7187,36.7563,69235.0
2022-01-05 14:15:00,48.91,48.95,48.84,48.85,70366.0,36.7563,36.7863,36.7037,36.7112,70366.0
2022-01-05 14:20:00,48.86,48.94,48.85,48.91,65058.0,36.7187,36.7788,36.7112,36.7563,65058.0
2022-01-05 14:25:00,48.91,48.96,48.84,48.84,59462.0,36.7563,36.7939,36.7037,36.7037,59462.0
2022-01-05 14:30:00,48.84,48.84,48.77,48.78,54726.0,36.7037,36.7037,36.6511,36.6586,54726.0
2022-01-05 14:35:00,48.78,48.8,48.72,48.78,69860.0,36.6586,36.6736,36.6135,36.6586,69860.0
2022-01-05 14:40:00,48.78,48.8,48.76,48.8,57562.0,36.6586,36.6736,36.6435,36.6736,57562.0
2022-01-05 14:45:00,48.8,48.82,48.77,48.82,82738.0,36.6736,36.6886,36.6511,36.6886,82738.0
2022-01-05 14:50:00,48.82,48.84,48.75,48.77,56082.0,36.6886,36.7037,36.636,36.6511,56082.0
2022-01-05 14:55:00,48.77,48.82,48.77,48.81,47461.0,36.6511,36.6886,36.6511,36.6811,47461.0
2022-01-05 15:00:00,48.8,48.89,48.79,48.87,81351.0,36.6736,36.7412,36.6661,36.7262,81351.0
2022-01-05 15:05:00,48.88,48.93,48.84,48.85,85605.0,36.7337,36.7713,36.7037,36.7112,85605.0
2022-01-05 15:10:00,48.85,48.86,48.7,48.71,77114.0,36.7112,36.7187,36.5985,36.606,77114.0
2022-01-05 15:15:00,48.7,48.81,48.65,48.81,82478.0,36.5985,36.6811,36.5609,36.6811,82478.0
2022-01-05 15:20:00,48.8,48.85,48.74,48.79,85158.0,36.6736,36.7112,36.6285,36.6661,85158.0
2022-01-05 15:25:00,48.79,48.82,48.75,48.82,67346.0,36.6661,36.6886,36.636,36.6886,67346.0
2022-01-05 15:30:00,48.81,48.85,48.77,48.78,116362.0,36.6811,36.7112,36.6511,36.6586,116362.0
2022-01-05 15:35:00,48.78,48.8,48.7,48.71,158628.0,36.6586,36.6736,36.5985,36.606,158628.0
2022-01-05 15:40:00,48.71,48.78,48.68,48.76,154721.0,36.606,36.6586,36.5834,36.6435,154721.0
2022-01-05 15:45:00,48.76,48.82,48.72,48.73,198687.0,36.6435,36.6886,36.6135,36.621,198687.0
2022-01-05 15:50:00,48.73,48.77,48.7,48.76,304321.0,36.621,36.6511,36.5985,36.6435,304321.0
2022-01-05 15:55:00,48.76,48.77,48.6,48.66,878989.0,36.6435,36.6511,36.5233,36.5684,878989.0
2022-01-06 09:30:00,49.18,49.6,49.06,49.25,603463.0,36.9592,37.2748,36.869,37.0118,603463.0
2022-01-06 09:35:00,49.24,49.5,49.24,49.47,153587.0,37.0043,37.1997,37.0043,37.1771,153587.0
2022-01-06 09:40:00,49.48,49.56,49.43,49.45,200108.0,37.1846,37.2448,37.1471,37.1621,200108.0
2022-01-06 09:45:00,49.45,49.61,49.34,49.58,132946.0,37.1621,37.2823,37.0794,37.2598,132946.0
2022-01-06 09:50:00,49.57,49.68,49.54,49.65,117889.0,37.2523,37.3349,37.2297,37.3124,117889.0
2022-01-06 09:55:00,49.65,49.72,49.59,49.62,112894.0,37.3124,37.365,37.2673,37.2898,112894.0
2022-01-06 10:00:00,49.61,49.71,49.55,49.69,165122.0,37.2823,37.3575,37.2372,37.3425,165122.0
2022-01-06 10:05:00,49.69,49.7,49.53,49.57,166437.0,37.3425,37.35,37.2222,37.2523,166437.0
2022-01-06 10:10:00,49.58,49.67,49.57,49.61,81349.0,37.2598,37.3274,37.2523,37.2823,81349.0
2022-01-06 10:15:00,49.62,49.62,49.27,49.34,122543.0,37.2898,37.2898,37.0268,37.0794,122543.0
2022-01-06 10:20:00,49.34,49.37,49.26,49.27,133679.0,37.0794,37.102,37.0193,37.0268,133679.0
2022-01-06 10:25:00,49.26,49.27,49.09,49.1,126714.0,37.0193,37.0268,36.8915,36.8991,126714.0
2022-01-06 10:30:00,49.11,49.14,48.97,48.98,149956.0,36.9066,36.9291,36.8014,36.8089,149956.0
2022-01-06 10:35:00,48.99,49.05,48.96,49.01,97640.0,36.8164,36.8615,36.7939,36.8314,97640.0
2022-01-06 10:40:00,49.01,49.25,48.99,49.22,80118.0,36.8314,37.0118,36.8164,36.9892,80118.0
2022-01-06 10:45:00,49.22,49.29,49.17,49.18,58855.0,36.9892,37.0418,36.9517,36.9592,58855.0
2022-01-06 10:50:00,49.18,49.21,49.12,49.17,56987.0,36.9592,36.9817,36.9141,36.9517,56987.0
2022-01-06 10:55:00,49.17,49.17,48.97,48.99,77109.0,36.9517,36.9517,36.8014,36.8164,77109.0
2022-01-06 11:00:00,48.98,48.98,48.87,48.94,64231.0,36.8089,36.8089,36.7262,36.7788,64231.0
2022-01-06 11:05:00,48.94,49.04,48.92,49.02,59937.0,36.7788,36.854,36.7638,36.8389,59937.0
2022-01-06 11:10:00,49.02,49.03,48.93,48.97,68320.0,36.8389,36.8465,36.7713,36.8014,68320.0
2022-01-06 11:15:00,48.98,48.99,48.93,48.96,60175.0,36.8089,36.8164,36.7713,36.7939,60175.0
2022-01-06 11:20:00,48.97,49.04,48.95,49.04,90910.0,36.8014,36.854,36.7863,36.854,90910.0
2022-01-06 11:25:00,49.04,49.11,49.03,49.07,66391.0,36.854,36.9066,36.8465,36.8765,66391.0
2022-01-06 11:30:00,49.08,49.11,49.0,49.0,88478.0,36.884,36.9066,36.8239,36.8239,88478.0
2022-01-06 11:35:00,49.01,49.05,48.96,48.98,116495.0,36.8314,36.8615,36.7939,36.8089,116495.0
2022-01-06 11:40:00,48.99,49.03,48.97,48.98,63138.0,36.8164,36.8465,36.8014,36.8089,63138.0
2022-01-06 11:45:00,48.99,49.08,48.97,49.08,58682.0,36.8164,36.884,36.8014,36.884,58682.0
2022-01-06 11:50:00,49.07,49.1,49.06,49.07,25865.0,36.8765,36.8991,36.869,36.8765,25865.0
2022-01-06 11:55:00,49.07,49.14,49.06,49.14,49915.0,36.8765,36.9291,36.869,36.9291,49915.0
2022-01-06 12:00:00,49.13,49.16,49.1,49.12,64833.0,36.9216,36.9442,36.8991,36.9141,64833.0
2022-01-06 12:05:00,49.12,49.14,49.1,49.13,34405.0,36.9141,36.9291,36.8991,36.9216,34405.0
2022-01-06 12:10:00,49.13,49.16,49.11,49.16,33472.0,36.9216,36.9442,36.9066,36.9442,33472.0
2022-01-06 12:15:00,49.16,49.18,49.14,49.16,50698.0,36.9442,36.9592,36.9291,36.9442,50698.0
2022-01-06 12:20:00,49.16,49.24,49.15,49.2,46589.0,36.9442,37.0043,36.9366,36.9742,46589.0
2022-01-06 12:25:00,49.19,49.25,49.18,49.25,48288.0,36.9667,37.0118,36.9592,37.0118,48288.0
2022-01-06 12:30:00,49.25,49.27,49.22,49.25,38773.0,37.0118,37.0268,36.9892,37.0118,38773.0
2022-01-06 12:35:00,49.24,49.26,49.2,49.21,57999.0,37.0043,37.0193,36.9742,36.9817,57999.0
2022-01-06 12:40:00,49.21,49.24,49.2,49.24,48154.0,36.9817,37.0043,36.9742,37.0043,48154.0
2022-01-06 12:45:00,49.23,49.24,49.19,49.19,32045.0,36.9968,37.0043,36.9667,36.9667,32045.0
2022-01-06 12:50:00,49.19,49.22,49.18,49.22,46994.0,36.9667,36.9892,36.9592,36.9892,46994.0
2022-01-06 12:55:00,49.21,49.23,49.2,49.21,21265.0,36.9817,36.9968,36.9742,36.9817,21265.0
2022-01-06 13:00:00,49.22,49.22,49.19,49.21,17114.0,36.9892,36.9892,36.9667,36.9817,17114.0
2022-01-06 13:05:00,49.22,49.24,49.2,49.23,25302.0,36.9892,37.0043,36.9742,36.9968,25302.0
2022-01-06 13:10:00,49.22,49.29,49.22,49.29,29942.0,36.9892,37.0418,36.9892,37.0418,29942.0
2022-01-06 13:15:00,49.28,49.35,49.28,49.34,41266.0,37.0343,37.0869,37.0343,37.0794,41266.0
2022-01-06 13:20:00,49.34,49.36,49.32,49.34,52698.0,37.0794,37.0945,37.0644,37.0794,52698.0
2022-01-06 13:25:00,49.33,49.4,49.32,49.4,53680.0,37.0719,37.1245,37.0644,37.1245,53680.0
2022-01-06 13:30:00,49.4,49.45,49.38,49.45,47753.0,37.1245,37.1621,37.1095,37.1621,47753.0
2022-01-06 13:35:00,49.45,49.48,49.43,49.46,37385.0,37.1621,37.1846,37.1471,37.1696,37385.0
2022-01-06 13:40:00,49.46,49.49,49.38,49.39,56422.0,37.1696,37.1921,37.1095,37.117,56422.0
2022-01-06 13:45:00,49.39,49.39,49.31,49.33,54648.0,37.117,37.117,37.0569,37.0719,54648.0
2022-01-06 13:50:00,49.32,49.34,49.28,49.31,55544.0,37.0644,37.0794,37.0343,37.0569,55544.0
2022-01-06 13:55:00,49.3,49.32,49.29,49.3,31475.0,37.0494,37.0644,37.0418,37.0494,31475.0
2022-01-06 14:00:00,49.3,49.36,49.24,49.25,70684.0,37.0494,37.0945,37.0043,37.0118,70684.0
2022-01-06 14:05:00,49.26,49.31,49.25,49.3,41640.0,37.0193,37.0569,37.0118,37.0494,41640.0
2022-01-06 14:10:00,49.3,49.35,49.26,49.31,74845.0,37.0494,37.0869,37.0193,37.0569,74845.0
2022-01-06 14:15:00,49.32,49.35,49.31,49.34,51644.0,37.0644,37.0869,37.0569,37.0794,51644.0
2022-01-06 14:20:00,49.35,49.41,49.34,49.41,82331.0,37.0869,37.132,37.0794,37.132,82331.0
2022-01-06 14:25:00,49.41,49.44,49.4,49.43,39092.0,37.132,37.1546,37.1245,37.1471,39092.0
2022-01-06 14:30:00,49.43,49.47,49.41,49.47,48708.0,37.1471,37.1771,37.132,37.1771,48708.0
2022-01-06 14:35:00,49.47,49.48,49.44,49.46,56308.0,37.1771,37.1846,37.1546,37.1696,56308.0
2022-01-06 14:40:00,49.45,49.47,49.42,49.47,54807.0,37.1621,37.1771,37.1395,37.1771,54807.0
2022-01-06 14:45:00,49.46,49.48,49.41,49.41,48122.0,37.1696,37.1846,37.132,37.132,48122.0
2022-01-06 14:50:00,49.41,49.43,49.39,49.42,44732.0,37.132,37.1471,37.117,37.1395,44732.0
2022-01-06 14:55:00,49.42,49.47,49.39,49.46,70883.0,37.1395,37.1771,37.117,37.1696,70883.0
2022-01-06 15:00:00,49.45,49.46,49.29,49.3,78077.0,37.1621,37.1696,37.0418,37.0494,78077.0
2022-01-06 15:05:00,49.29,49.29,49.2,49.26,70570.0,37.0418,37.0418,36.9742,37.0193,70570.0
2022-01-06 15:10:00,49.26,49.27,49.12,49.13,80270.0,37.0193,37.0268,36.9141,36.9216,80270.0
2022-01-06 15:15:00,49.14,49.17,49.08,49.09,87955.0,36.9291,36.9517,36.884,36.8915,87955.0
2022-01-06 15:20:00,49.09,49.1,49.03,49.05,110466.0,36.8915,36.8991,36.8465,36.8615,110466.0
2022-01-06 15:25:00,49.05,49.07,49.03,49.03,87120.0,36.8615,36.8765,36.8465,36.8465,87120.0
2022-01-06 15:30:00,49.03,49.05,48.98,49.01,178922.0,36.8465,36.8615,36.8089,36.8314,178922.0
2022-01-06 15:35:00,49.01,49.06,49.0,49.02,137857.0,36.8314,36.869,36.8239,36.8389,137857.0
2022-01-06 15:40:00,49.02,49.12,49.01,49.12,112632.0,36.8389,36.9141,36.8314,36.9141,112632.0
2022-01-06 15:45:00,49.11,49.23,49.09,49.15,185685.0,36.9066,36.9968,36.8915,36.9366,185685.0
2022-01-06 15:50:00,49.15,49.2,49.13,49.16,181037.0,36.9366,36.9742,36.9216,36.9442,181037.0
2022-01-06 15:55:00,49.16,49.24,49.1,49.22,554360.0,36.9442,37.0043,36.8991,36.9892,554360.0
2022-01-07 09:30:00,49.2,49.49,49.1,49.39,216099.0,36.9742,37.1921,36.8991,37.117,216099.0
2022-01-07 09:35:00,49.4,49.51,49.39,49.5,134357.0,37.1245,37.2072,37.117,37.1997,134357.0
2022-01-07 09:40:00,49.5,49.55,49.29,49.37,167241.0,37.1997,37.2372,37.0418,37.102,167241.0
2022-01-07 09:45:00,49.38,49.43,49.24,49.42,64744.0,37.1095,37.1471,37.0043,37.1395,64744.0
2022-01-07 09:50:00,49.42,49.48,49.35,49.36,91442.0,37.1395,37.1846,37.0869,37.0945,91442.0
2022-01-07 09:55:00,49.36,49.36,49.18,49.22,86448.0,37.0945,37.0945,36.9592,36.9892,86448.0
2022-01-07 10:00:00,49.22,49.35,49.17,49.34,58719.0,36.9892,37.0869,36.9517,37.0794,58719.0
2022-01-07 10:05:00,49.33,49.43,49.3,49.41,51311.0,37.0719,37.1471,37.0494,37.132,51311.0
2022-01-07 10:10:00,49.41,49.44,49.36,49.43,75849.0,37.132,37.1546,37.0945,37.1471,75849.0
2022-01-07 10:15:00,49.42,49.49,49.41,49.48,64656.0,37.1395,37.1921,37.132,37.1846,64656.0
2022-01-07 10:20:00,49.48,49.59,49.47,49.57,56211.0,37.1846,37.2673,37.1771,37.2523,56211.0
2022-01-07 10:25:00,49.57,49.64,49.55,49.59,119118.0,37.2523,37.3049,37.2372,37.2673,119118.0
2022-01-07 10:30:00,49.59,49.63,49.55,49.57,78370.0,37.2673,37.2974,37.2372,37.2523,78370.0
2022-01-07 10:35:00,49.56,49.68,49.56,49.68,58668.0,37.2448,37.3349,37.2448,37.3349,58668.0
2022-01-07 10:40:00,49.68,49.71,49.62,49.7,76247.0,37.3349,37.3575,37.2898,37.35,76247.0
2022-01-07 10:45:00,49.69,49.82,49.68,49.78,174994.0,37.3425,37.4401,37.3349,37.4101,174994.0
2022-01-07 10:50:00,49.78,49.82,49.72,49.75,80678.0,37.4101,37.4401,37.365,37.3875,80678.0
2022-01-07 10:55:00,49.75,49.77,49.67,49.68,53626.0,37.3875,37.4026,37.3274,37.3349,53626.0
2022-01-07 11:00:00,49.68,49.69,49.58,49.66,72285.0,37.3349,37.3425,37.2598,37.3199,72285.0
2022-01-07 11:05:00,49.66,49.76,49.65,49.76,62086.0,37.3199,37.3951,37.3124,37.3951,62086.0
2022-01-07 11:10:00,49.76,49.8,49.66,49.69,41437.0,37.3951,37.4251,37.3199,37.3425,41437.0
2022-01-07 11:15:00,49.7,49.87,49.68,49.84,115607.0,37.35,37.4777,37.3349,37.4552,115607.0
2022-01-07 11:20:00,49.84,49.85,49.78,49.79,52656.0,37.4552,37.4627,37.4101,37.4176,52656.0
2022-01-07 11:25:00,49.78,49.85,49.74,49.83,44971.0,37.4101,37.4627,37.38,37.4477,44971.0
2022-01-07 11:30:00,49.83,49.83,49.65,49.69,98156.0,37.4477,37.4477,37.3124,37.3425,98156.0
2022-01-07 11:35:00,49.7,49.73,49.62,49.66,99557.0,37.35,37.3725,37.2898,37.3199,99557.0
2022-01-07 11:40:00,49.68,49.79,49.65,49.76,113454.0,37.3349,37.4176,37.3124,37.3951,113454.0
2022-01-07 11:45:00,49.75,49.78,49.72,49.75,70411.0,37.3875,37.4101,37.365,37.3875,70411.0
2022-01-07 11:50:00,49.75,49.81,49.74,49.79,88854.0,37.3875,37.4326,37.38,37.4176,88854.0
2022-01-07 11:55:00,49.79,49.82,49.78,49.82,33822.0,37.4176,37.4401,37.4101,37.4401,33822.0
2022-01-07 12:00:00,49.82,49.83,49.79,49.83,46788.0,37.4401,37.4477,37.4176,37.4477,46788.0
2022-01-07 12:05:00,49.83,49.85,49.8,49.81,43704.0,37.4477,37.4627,37.4251,37.4326,43704.0
2022-01-07 12:10:00,49.81,49.83,49.77,49.83,49273.0,37.4326,37.4477,37.4026,37.4477,49273.0
2022-01-07 12:15:00,49.82,49.82,49.69,49.71,57685.0,37.4401,37.4401,37.3425,37.3575,57685.0
2022-01-07 12:20:00,49.72,49.78,49.71,49.76,27913.0,37.365,37.4101,37.3575,37.3951,27913.0
2022-01-07 12:25:00,49.75,49.78,49.72,49.76,34016.0,37.3875,37.4101,37.365,37.3951,34016.0
2022-01-07 12:30:00,49.76,49.83,49.75,49.83,51255.0,37.3951,37.4477,37.3875,37.4477,51255.0
2022-01-07 12:35:00,49.83,49.89,49.83,49.83,135531.0,37.4477,37.4928,37.4477,37.4477,135531.0
2022-01-07 12:40:00,49.84,49.89,49.83,49.89,36176.0,37.4552,37.4928,37.4477,37.4928,36176.0
2022-01-07 12:45:00,49.89,49.91,49.84,49.87,72813.0,37.4928,37.5078,37.4552,37.4777,72813.0
2022-01-07 12:50:00,49.87,49.88,49.84,49.84,21975.0,37.4777,37.4852,37.4552,37.4552,21975.0
2022-01-07 12:55:00,49.84,49.88,49.83,49.85,47891.0,37.4552,37.4852,37.4477,37.4627,47891.0
2022-01-07 13:00:00,49.86,49.88,49.83,49.87,33044.0,37.4702,37.4852,37.4477,37.4777,33044.0
2022-01-07 13:05:00,49.87,49.93,49.86,49.93,62739.0,37.4777,37.5228,37.4702,37.5228,62739.0
2022-01-07 13:10:00,49.93,49.94,49.91,49.94,66631.0,37.5228,37.5303,37.5078,37.5303,66631.0
2022-01-07 13:15:00,49.93,49.94,49.88,49.89,54539.0,37.5228,37.5303,37.4852,37.4928,54539.0
2022-01-07 13:20:00,49.89,49.93,49.88,49.92,27240.0,37.4928,37.5228,37.4852,37.5153,27240.0
2022-01-07 13:25:00,49.92,49.95,49.91,49.95,39142.0,37.5153,37.5378,37.5078,37.5378,39142.0
2022-01-07 13:30:00,49.94,49.97,49.92,49.94,65573.0,37.5303,37.5529,37.5153,37.5303,65573.0
2022-01-07 13:35:00,49.94,49.96,49.91,49.92,38692.0,37.5303,37.5454,37.5078,37.5153,38692.0
2022-01-07 13:40:00,49.93,49.93,49.86,49.9,56555.0,37.5228,37.5228,37.4702,37.5003,56555.0
2022-01-07 13:45:00,49.89,49.93,49.89,49.91,54521.0,37.4928,37.5228,37.4928,37.5078,54521.0
2022-01-07 13:50:00,49.91,49.95,49.89,49.9,42827.0,37.5078,37.5378,37.4928,37.5003,42827.0
2022-01-07 13:55:00,49.9,49.93,49.9,49.91,27267.0,37.5003,37.5228,37.5003,37.5078,27267.0
2022-01-07 14:00:00,49.92,49.97,49.91,49.97,54509.0,37.5153,37.5529,37.5078,37.5529,54509.0
2022-01-07 14:05:00,49.97,49.98,49.93,49.94,73931.0,37.5529,37.5604,37.5228,37.5303,73931.0
2022-01-07 14:10:00,49.94,49.98,49.93,49.98,39919.0,37.5303,37.5604,37.5228,37.5604,39919.0
2022-01-07 14:15:00,49.98,49.99,49.95,49.98,51827.0,37.5604,37.5679,37.5378,37.5604,51827.0
2022-01-07 14:20:00,49.98,50.0,49.9,49.91,77942.0,37.5604,37.5754,37.5003,37.5078,77942.0
2022-01-07 14:25:00,49.91,49.94,49.91,49.91,47928.0,37.5078,37.5303,37.5078,37.5078,47928.0
2022-01-07 14:30:00,49.91,49.92,49.84,49.85,58537.0,37.5078,37.5153,37.4552,37.4627,58537.0
2022-01-07 14:35:00,49.86,49.92,49.83,49.91,49396.0,37.4702,37.5153,37.4477,37.5078,49396.0
2022-01-07 14:40:00,49.9,49.94,49.88,49.9,45072.0,37.5003,37.5303,37.4852,37.5003,45072.0
2022-01-07 14:45:00,49.9,49.9,49.85,49.86,36614.0,37.5003,37.5003,37.4627,37.4702,36614.0
2022-01-07 14:50:00,49.86,49.88,49.82,49.84,31586.0,37.4702,37.4852,37.4401,37.4552,31586.0
2022-01-07 14:55:00,49.84,49.87,49.82,49.84,44683.0,37.4552,37.4777,37.4401,37.4552,44683.0
2022-01-07 15:00:00,49.84,49.88,49.82,49.84,31577.0,37.4552,37.4852,37.4401,37.4552,31577.0
2022-01-07 15:05:00,49.84,49.87,49.82,49.86,49364.0,37.4552,37.4777,37.4401,37.4702,49364.0
2022-01-07 15:10:00,49.86,49.86,49.8,49.82,64558.0,37.4702,37.4702,37.4251,37.4401,64558.0
2022-01-07 15:15:00,49.82,49.82,49.77,49.79,63789.0,37.4401,37.4401,37.4026,37.4176,63789.0
2022-01-07 15:20:00,49.79,49.81,49.77,49.79,50142.0,37.4176,37.4326,37.4026,37.4176,50142.0
2022-01-07 15:25:00,49.79,49.83,49.78,49.82,54825.0,37.4176,37.4477,37.4101,37.4401,54825.0
2022-01-07 15:30:00,49.82,49.87,49.79,49.86,83037.0,37.4401,37.4777,37.4176,37.4702,83037.0
2022-01-07 15:35:00,49.86,49.87,49.8,49.84,117799.0,37.4702,37.4777,37.4251,37.4552,117799.0
2022-01-07 15:40:00,49.84,49.91,49.83,49.86,105226.0,37.4552,37.5078,37.4477,37.4702,105226.0
2022-01-07 15:45:00,49.85,49.85,49.76,49.77,140480.0,37.4627,37.4627,37.3951,37.4026,140480.0
2022-01-07 15:50:00,49.76,49.83,49.73,49.78,182273.0,37.3951,37.4477,37.3725,37.4101,182273.0
2022-01-07 15:55:00,49.78,49.81,49.72,49.79,602002.0,37.4101,37.4326,37.365,37.4176,602002.0
2022-01-10 09:30:00,50.09,50.53,49.96,50.46,943451.0,37.6431,37.9737,37.5454,37.9211,943451.0
2022-01-10 09:35:00,50.44,50.49,50.3,50.32,135342.0,37.9061,37.9437,37.8009,37.8159,135342.0
2022-01-10 09:40:00,50.32,50.52,50.18,50.51,175906.0,37.8159,37.9662,37.7107,37.9587,175906.0
2022-01-10 09:45:00,50.5,50.61,50.45,50.45,208804.0,37.9512,38.0338,37.9136,37.9136,208804.0
2022-01-10 09:50:00,50.45,50.57,50.34,50.48,142959.0,37.9136,38.0038,37.8309,37.9361,142959.0
2022-01-10 09:55:00,50.48,50.56,50.42,50.42,124823.0,37.9361,37.9963,37.8911,37.8911,124823.0
2022-01-10 10:00:00,50.43,50.48,50.29,50.4,209245.0,37.8986,37.9361,37.7934,37.876,209245.0
2022-01-10 10:05:00,50.41,50.5,50.35,50.48,174487.0,37.8835,37.9512,37.8384,37.9361,174487.0
2022-01-10 10:10:00,50.47,50.5,50.33,50.37,166316.0,37.9286,37.9512,37.8234,37.8535,166316.0
2022-01-10 10:15:00,50.36,50.36,50.22,50.26,169182.0,37.846,37.846,37.7408,37.7708,169182.0
2022-01-10 10:20:00,50.26,50.32,50.17,50.19,119011.0,37.7708,37.8159,37.7032,37.7182,119011.0
2022-01-10 10:25:00,50.19,50.19,50.04,50.1,163040.0,37.7182,37.7182,37.6055,37.6506,163040.0
2022-01-10 10:30:00,50.1,50.15,50.06,50.14,88779.0,37.6506,37.6881,37.6205,37.6806,88779.0
2022-01-10 10:35:00,50.13,50.17,50.07,50.13,101239.0,37.6731,37.7032,37.628,37.6731,101239.0
2022-01-10 10:40:00,50.13,50.34,50.12,50.34,144143.0,37.6731,37.8309,37.6656,37.8309,144143.0
2022-01-10 10:45:00,50.33,50.38,50.28,50.37,116616.0,37.8234,37.861,37.7858,37.8535,116616.0
2022-01-10 10:50:00,50.38,50.4,50.29,50.34,124172.0,37.861,37.876,37.7934,37.8309,124172.0
2022-01-10 10:55:00,50.34,50.45,50.34,50.4,92616.0,37.8309,37.9136,37.8309,37.876,92616.0
2022-01-10 11:00:00,50.4,50.54,50.39,50.51,217922.0,37.876,37.9812,37.8685,37.9587,217922.0
2022-01-10 11:05:00,50.51,50.55,50.31,50.35,82433.0,37.9587,37.9887,37.8084,37.8384,82433.0
2022-01-10 11:10:00,50.36,50.42,50.28,50.31,95618.0,37.846,37.8911,37.7858,37.8084,95618.0
2022-01-10 11:15:00,50.31,50.33,50.22,50.23,70990.0,37.8084,37.8234,37.7408,37.7483,70990.0
2022-01-10 11:20:00,50.23,50.26,50.19,50.23,68777.0,37.7483,37.7708,37.7182,37.7483,68777.0
2022-01-10 11:25:00,50.23,50.27,50.21,50.25,71637.0,37.7483,37.7783,37.7332,37.7633,71637.0
2022-01-10 11:30:00,50.24,50.26,50.21,50.25,118535.0,37.7558,37.7708,37.7332,37.7633,118535.0
2022-01-10 11:35:00,50.25,50.28,50.23,50.25,57841.0,37.7633,37.7858,37.7483,37.7633,57841.0
2022-01-10 11:40:00,50.24,50.31,50.23,50.3,69861.0,37.7558,37.8084,37.7483,37.8009,69861.0
2022-01-10 11:45:00,50.29,50.39,50.25,50.38,105542.0,37.7934,37.8685,37.7633,37.861,105542.0
2022-01-10 11:50:00,50.38,50.43,50.37,50.39,96186.0,37.861,37.8986,37.8535,37.8685,96186.0
2022-01-10 11:55:00,50.38,50.39,50.33,50.38,57385.0,37.861,37.8685,37.8234,37.861,57385.0
2022-01-10 12:00:00,50.37,50.46,50.35,50.37,81990.0,37.8535,37.9211,37.8384,37.8535,81990.0
2022-01-10 12:05:00,50.37,50.48,50.36,50.46,73021.0,37.8535,37.9361,37.846,37.9211,73021.0
2022-01-10 12:10:00,50.45,50.47,50.41,50.47,62959.0,37.9136,37.9286,37.8835,37.9286,62959.0
2022-01-10 12:15:00,50.47,50.52,50.42,50.52,90020.0,37.9286,37.9662,37.8911,37.9662,90020.0
2022-01-10 12:20:00,50.51,50.52,50.46,50.48,68708.0,37.9587,37.9662,37.9211,37.9361,68708.0
2022-01-10 12:25:00,50.48,50.57,50.48,50.55,111053.0,37.9361,38.0038,37.9361,37.9887,111053.0
2022-01-10 12:30:00,50.55,50.6,50.53,50.59,91984.0,37.9887,38.0263,37.9737,38.0188,91984.0
2022-01-10 12:35:00,50.58,50.63,50.54,50.59,146186.0,38.0113,38.0489,37.9812,38.0188,146186.0
2022-01-10 12:40:00,50.59,50.65,50.54,50.55,66373.0,38.0188,38.0639,37.9812,37.9887,66373.0
2022-01-10 12:45:00,50.55,50.62,50.54,50.55,62306.0,37.9887,38.0414,37.9812,37.9887,62306.0
2022-01-10 12:50:00,50.54,50.64,50.54,50.57,102766.0,37.9812,38.0564,37.9812,38.0038,102766.0
2022-01-10 12:55:00,50.57,50.61,50.53,50.6,84898.0,38.0038,38.0338,37.9737,38.0263,84898.0
2022-01-10 13:00:00,50.6,50.66,50.59,50.63,75261.0,38.0263,38.0714,38.0188,38.0489,75261.0
2022-01-10 13:05:00,50.62,50.65,50.6,50.63,41159.0,38.0414,38.0639,38.0263,38.0489,41159.0
2022-01-10 13:10:00,50.63,50.64,50.55,50.55,62944.0,38.0489,38.0564,37.9887,37.9887,62944.0
2022-01-10 13:15:00,50.56,50.62,50.55,50.55,82142.0,37.9963,38.0414,37.9887,37.9887,82142.0
2022-01-10 13:20:00,50.55,50.56,50.42,50.43,55014.0,37.9887,37.9963,37.8911,37.8986,55014.0
2022-01-10 13:25:00,50.43,50.48,50.41,50.45,71075.0,37.8986,37.9361,37.8835,37.9136,71075.0
2022-01-10 13:30:00,50.45,50.49,50.44,50.48,57851.0,37.9136,37.9437,37.9061,37.9361,57851.0
2022-01-10 13:35:00,50.48,50.51,50.44,50.49,209214.0,37.9361,37.9587,37.9061,37.9437,209214.0
2022-01-10 13:40:00,50.49,50.51,50.41,50.48,66395.0,37.9437,37.9587,37.8835,37.9361,66395.0
2022-01-10 13:45:00,50.48,50.51,50.43,50.48,73374.0,37.9361,37.9587,37.8986,37.9361,73374.0
2022-01-10 13:50:00,50.48,50.48,50.43,50.47,65200.0,37.9361,37.9361,37.8986,37.9286,65200.0
2022-01-10 13:55:00,50.46,50.47,50.41,50.45,74072.0,37.9211,37.9286,37.8835,37.9136,74072.0
2022-01-10 14:00:00,50.44,50.47,50.41,50.45,93256.0,37.9061,37.9286,37.8835,37.9136,93256.0
2022-01-10 14:05:00,50.45,50.47,50.42,50.43,62030.0,37.9136,37.9286,37.8911,37.8986,62030.0
2022-01-10 14:10:00,50.43,50.46,50.4,50.45,71531.0,37.8986,37.9211,37.876,37.9136,71531.0
2022-01-10 14:15:00,50.45,50.52,50.44,50.46,111337.0,37.9136,37.9662,37.9061,37.9211,111337.0
2022-01-10 14:20:00,50.46,50.46,50.42,50.45,70547.0,37.9211,37.9211,37.8911,37.9136,70547.0
2022-01-10 14:25:00,50.44,50.47,50.4,50.42,62768.0,37.9061,37.9286,37.876,37.8911,62768.0
2022-01-10 14:30:00,50.41,50.43,50.38,50.41,68077.0,37.8835,37.8986,37.861,37.8835,68077.0
2022-01-10 14:35:00,50.41,50.41,50.34,50.36,80591.0,37.8835,37.8835,37.8309,37.846,80591.0
2022-01-10 14:40:00,50.37,50.45,50.35,50.44,85444.0,37.8535,37.9136,37.8384,37.9061,85444.0
2022-01-10 14:45:00,50.45,50.49,50.44,50.48,60016.0,37.9136,37.9437,37.9061,37.9361,60016.0
2022-01-10 14:50:00,50.47,50.5,50.44,50.47,59468.0,37.9286,37.9512,37.9061,37.9286,59468.0
2022-01-10 14:55:00,50.46,50.53,50.46,50.52,54944.0,37.9211,37.9737,37.9211,37.9662,54944.0
2022-01-10 15:00:00,50.52,50.52,50.42,50.46,83023.0,37.9662,37.9662,37.8911,37.9211,83023.0
2022-01-10 15:05:00,50.47,50.47,50.41,50.42,117062.0,37.9286,37.9286,37.8835,37.8911,117062.0
2022-01-10 15:10:00,50.41,50.44,50.37,50.39,161546.0,37.8835,37.9061,37.8535,37.8685,161546.0
2022-01-10 15:15:00,50.39,50.39,50.29,50.31,301464.0,37.8685,37.8685,37.7934,37.8084,301464.0
2022-01-10 15:20:00,50.3,50.46,50.3,50.45,97351.0,37.8009,37.9211,37.8009,37.9136,97351.0
2022-01-10 15:25:00,50.45,50.49,50.42,50.45,86520.0,37.9136,37.9437,37.8911,37.9136,86520.0
2022-01-10 15:30:00,50.44,50.49,50.43,50.45,170329.0,37.9061,37.9437,37.8986,37.9136,170329.0
2022-01-10 15:35:00,50.45,50.46,50.38,50.39,83860.0,37.9136,37.9211,37.861,37.8685,83860.0
2022-01-10 15:40:00,50.39,50.44,50.36,50.41,157924.0,37.8685,37.9061,37.846,37.8835,157924.0
2022-01-10 15:45:00,50.41,50.45,50.37,50.41,164695.0,37.8835,37.9136,37.8535,37.8835,164695.0
2022-01-10 15:50:00,50.4,50.5,50.37,50.47,285284.0,37.876,37.9512,37.8535,37.9286,285284.0
2022-01-10 15:55:00,50.46,50.58,50.44,50.54,732900.0,37.9211,38.0113,37.9061,37.9812,732900.0
2022-01-11 09:30:00,50.35,50.5,50.12,50.13,324299.0,37.8384,37.9512,37.6656,37.6731,324299.0
2022-01-11 09:35:00,50.14,50.14,49.77,49.89,163060.0,37.6806,37.6806,37.4026,37.4928,163060.0
2022-01-11 09:40:00,49.89,49.98,49.83,49.88,191377.0,37.4928,37.5604,37.4477,37.4852,191377.0
2022-01-11 09:45:00,49.89,49.92,49.79,49.91,118175.0,37.4928,37.5153,37.4176,37.5078,118175.0
2022-01-11 09:50:00,49.91,49.91,49.44,49.46,403698.0,37.5078,37.5078,37.1546,37.1696,403698.0
2022-01-11 09:55:00,49.46,49.62,49.39,49.61,103187.0,37.1696,37.2898,37.117,37.2823,103187.0
2022-01-11 10:00:00,49.62,49.77,49.52,49.76,155648.0,37.2898,37.4026,37.2147,37.3951,155648.0
2022-01-11 10:05:00,49.76,49.9,49.75,49.76,285880.0,37.3951,37.5003,37.3875,37.3951,285880.0
2022-01-11 10:10:00,49.76,49.89,49.63,49.87,290535.0,37.3951,37.4928,37.2974,37.4777,290535.0
2022-01-11 10:15:00,49.88,50.01,49.78,49.97,235588.0,37.4852,37.5829,37.4101,37.5529,235588.0
2022-01-11 10:20:00,49.96,50.0,49.88,49.93,166611.0,37.5454,37.5754,37.4852,37.5228,166611.0
2022-01-11 10:25:00,49.93,50.0,49.86,49.87,115253.0,37.5228,37.5754,37.4702,37.4777,115253.0
2022-01-11 10:30:00,49.88,49.88,49.67,49.72,179095.0,37.4852,37.4852,37.3274,37.365,179095.0
2022-01-11 10:35:00,49.72,49.91,49.71,49.87,120541.0,37.365,37.5078,37.3575,37.4777,120541.0
2022-01-11 10:40:00,49.87,49.9,49.75,49.78,94884.0,37.4777,37.5003,37.3875,37.4101,94884.0
2022-01-11 10:45:00,49.78,49.85,49.74,49.82,88675.0,37.4101,37.4627,37.38,37.4401,88675.0
2022-01-11 10:50:00,49.82,49.82,49.71,49.72,98624.0,37.4401,37.4401,37.3575,37.365,98624.0
2022-01-11 10:55:00,49.72,49.77,49.65,49.7,91452.0,37.365,37.4026,37.3124,37.35,91452.0
2022-01-11 11:00:00,49.7,49.74,49.56,49.58,146731.0,37.35,37.38,37.2448,37.2598,146731.0
2022-01-11 11:05:00,49.58,49.69,49.55,49.61,93226.0,37.2598,37.3425,37.2372,37.2823,93226.0
2022-01-11 11:10:00,49.62,49.65,49.46,49.48,125407.0,37.2898,37.3124,37.1696,37.1846,125407.0
2022-01-11 11:15:00,49.48,49.56,49.45,49.55,104163.0,37.1846,37.2448,37.1621,37.2372,104163.0
2022-01-11 11:20:00,49.56,49.64,49.51,49.63,494913.0,37.2448,37.3049,37.2072,37.2974,494913.0
2022-01-11 11:25:00,49.63,49.73,49.61,49.68,77832.0,37.2974,37.3725,37.2823,37.3349,77832.0
2022-01-11 11:30:00,49.68,49.69,49.55,49.61,111025.0,37.3349,37.3425,37.2372,37.2823,111025.0
2022-01-11 11:35:00,49.61,49.71,49.55,49.56,146837.0,37.2823,37.3575,37.2372,37.2448,146837.0
2022-01-11 11:40:00,49.57,49.57,49.43,49.5,297156.0,37.2523,37.2523,37.1471,37.1997,297156.0
2022-01-11 11:45:00,49.49,49.5,49.35,49.39,158021.0,37.1921,37.1997,37.0869,37.117,158021.0
2022-01-11 11:50:00,49.39,49.49,49.38,49.4,117020.0,37.117,37.1921,37.1095,37.1245,117020.0
2022-01-11 11:55:00,49.4,49.44,49.26,49.32,200504.0,37.1245,37.1546,37.0193,37.0644,200504.0
2022-01-11 12:00:00,49.32,49.45,49.27,49.41,152252.0,37.0644,37.1621,37.0268,37.132,152252.0
2022-01-11 12:05:00,49.41,49.42,49.3,49.32,120792.0,37.132,37.1395,37.0494,37.0644,120792.0
2022-01-11 12:10:00,49.32,49.4,49.29,49.38,97778.0,37.0644,37.1245,37.0418,37.1095,97778.0
2022-01-11 12:15:00,49.39,49.45,49.36,49.38,90505.0,37.117,37.1621,37.0945,37.1095,90505.0
2022-01-11 12:20:00,49.37,49.44,49.33,49.44,106988.0,37.102,37.1546,37.0719,37.1546,106988.0
2022-01-11 12:25:00,49.45,49.48,49.42,49.47,57397.0,37.1621,37.1846,37.1395,37.1771,57397.0
2022-01-11 12:30:00,49.47,49.51,49.42,49.46,97095.0,37.1771,37.2072,37.1395,37.1696,97095.0
2022-01-11 12:35:00,49.47,49.57,49.46,49.54,144344.0,37.1771,37.2523,37.1696,37.2297,144344.0
2022-01-11 12:40:00,49.53,49.56,49.49,49.51,52603.0,37.2222,37.2448,37.1921,37.2072,52603.0
2022-01-11 12:45:00,49.51,49.56,49.5,49.52,47637.0,37.2072,37.2448,37.1997,37.2147,47637.0
2022-01-11 12:50:00,49.53,49.55,49.48,49.48,52890.0,37.2222,37.2372,37.1846,37.1846,52890.0
2022-01-11 12:55:00,49.48,49.5,49.41,49.47,64087.0,37.1846,37.1997,37.132,37.1771,64087.0
2022-01-11 13:00:00,49.47,49.48,49.43,49.45,62358.0,37.1771,37.1846,37.1471,37.1621,62358.0
2022-01-11 13:05:00,49.45,49.45,49.31,49.33,108297.0,37.1621,37.1621,37.0569,37.0719,108297.0
2022-01-11 13:10:00,49.33,49.54,49.33,49.5,133745.0,37.0719,37.2297,37.0719,37.1997,133745.0
2022-01-11 13:15:00,49.5,49.52,49.45,49.5,89611.0,37.1997,37.2147,37.1621,37.1997,89611.0
2022-01-11 13:20:00,49.49,49.53,49.43,49.51,81783.0,37.1921,37.2222,37.1471,37.2072,81783.0
2022-01-11 13:25:00,49.51,49.54,49.48,49.5,78792.0,37.2072,37.2297,37.1846,37.1997,78792.0
2022-01-11 13:30:00,49.5,49.51,49.46,49.5,56384.0,37.1997,37.2072,37.1696,37.1997,56384.0
2022-01-11 13:35:00,49.5,49.52,49.47,49.51,51967.0,37.1997,37.2147,37.1771,37.2072,51967.0
2022-01-11 13:40:00,49.5,49.51,49.47,49.49,52162.0,37.1997,37.2072,37.1771,37.1921,52162.0
2022-01-11 13:45:00,49.48,49.49,49.46,49.48,44787.0,37.1846,37.1921,37.1696,37.1846,44787.0
2022-01-11 13:50:00,49.48,49.5,49.47,49.48,54446.0,37.1846,37.1997,37.1771,37.1846,54446.0
2022-01-11 13:55:00,49.48,49.51,49.42,49.43,71913.0,37.1846,37.2072,37.1395,37.1471,71913.0
2022-01-11 14:00:00,49.43,49.44,49.39,49.39,70450.0,37.1471,37.1546,37.117,37.117,70450.0
2022-01-11 14:05:00,49.4,49.43,49.38,49.39,44750.0,37.1245,37.1471,37.1095,37.117,44750.0
2022-01-11 14:10:00,49.4,49.41,49.36,49.38,43167.0,37.1245,37.132,37.0945,37.1095,43167.0
2022-01-11 14:15:00,49.37,49.37,49.32,49.32,54998.0,37.102,37.102,37.0644,37.0644,54998.0
2022-01-11 14:20:00,49.33,49.42,49.32,49.38,68742.0,37.0719,37.1395,37.0644,37.1095,68742.0
2022-01-11 14:25:00,49.39,49.46,49.38,49.43,71837.0,37.117,37.1696,37.1095,37.1471,71837.0
2022-01-11 14:30:00,49.43,49.47,49.42,49.45,74792.0,37.1471,37.1771,37.1395,37.1621,74792.0
2022-01-11 14:35:00,49.45,49.46,49.4,49.43,55692.0,37.1621,37.1696,37.1245,37.1471,55692.0
2022-01-11 14:40:00,49.43,49.44,49.4,49.41,45267.0,37.1471,37.1546,37.1245,37.132,45267.0
2022-01-11 14:45:00,49.4,49.47,49.4,49.44,90731.0,37.1245,37.1771,37.1245,37.1546,90731.0
2022-01-11 14:50:00,49.44,49.45,49.36,49.41,86289.0,37.1546,37.1621,37.0945,37.132,86289.0
2022-01-11 14:55:00,49.41,49.43,49.39,49.41,64848.0,37.132,37.1471,37.117,37.132,64848.0
2022-01-11 15:00:00,49.42,49.46,49.41,49.45,104930.0,37.1395,37.1696,37.132,37.1621,104930.0
2022-01-11 15:05:00,49.45,49.47,49.43,49.47,81572.0,37.1621,37.1771,37.1471,37.1771,81572.0
2022-01-11 15:10:00,49.46,49.52,49.45,49.46,106599.0,37.1696,37.2147,37.1621,37.1696,106599.0
2022-01-11 15:15:00,49.46,49.46,49.37,49.43,195864.0,37.1696,37.1696,37.102,37.1471,195864.0
2022-01-11 15:20:00,49.44,49.51,49.42,49.48,122081.0,37.1546,37.2072,37.1395,37.1846,122081.0
2022-01-11 15:25:00,49.48,49.56,49.44,49.51,159210.0,37.1846,37.2448,37.1546,37.2072,159210.0
2022-01-11 15:30:00,49.51,49.57,49.51,49.55,212825.0,37.2072,37.2523,37.2072,37.2372,212825.0
2022-01-11 15:35:00,49.55,49.6,49.54,49.55,167263.0,37.2372,37.2748,37.2297,37.2372,167263.0
2022-01-11 15:40:00,49.55,49.6,49.52,49.52,175806.0,37.2372,37.2748,37.2147,37.2147,175806.0
2022-01-11 15:45:00,49.52,49.52,49.46,49.47,248815.0,37.2147,37.2147,37.1696,37.1771,248815.0
2022-01-11 15:50:00,49.48,49.52,49.43,49.48,349200.0,37.1846,37.2147,37.1471,37.1846,349200.0
2022-01-11 15:55:00,49.48,49.5,49.43,49.49,678759.0,37.1846,37.1997,37.1471,37.1921,678759.0
2022-01-12 09:30:00,49.31,49.36,48.82,48.86,465833.0,37.0569,37.0945,36.6886,36.7187,465833.0
2022-01-12 09:35:00,48.87,48.92,48.66,48.87,268828.0,36.7262,36.7638,36.5684,36.7262,268828.0
2022-01-12 09:40:00,48.87,48.94,48.78,48.83,173635.0,36.7262,36.7788,36.6586,36.6962,173635.0
2022-01-12 09:45:00,48.83,49.04,48.8,48.91,204805.0,36.6962,36.854,36.6736,36.7563,204805.0
2022-01-12 09:50:00,48.91,48.93,48.78,48.82,203034.0,36.7563,36.7713,36.6586,36.6886,203034.0
2022-01-12 09:55:00,48.83,48.89,48.81,48.84,119204.0,36.6962,36.7412,36.6811,36.7037,119204.0
2022-01-12 10:00:00,48.85,48.9,48.7,48.83,146498.0,36.7112,36.7488,36.5985,36.6962,146498.0
2022-01-12 10:05:00,48.83,48.84,48.72,48.77,147383.0,36.6962,36.7037,36.6135,36.6511,147383.0
2022-01-12 10:10:00,48.76,48.78,48.64,48.65,302630.0,36.6435,36.6586,36.5534,36.5609,302630.0
2022-01-12 10:15:00,48.65,48.69,48.61,48.65,222285.0,36.5609,36.5909,36.5308,36.5609,222285.0
2022-01-12 10:20:00,48.65,48.79,48.64,48.69,117392.0,36.5609,36.6661,36.5534,36.5909,117392.0
2022-01-12 10:25:00,48.69,48.7,48.61,48.68,88336.0,36.5909,36.5985,36.5308,36.5834,88336.0
2022-01-12 10:30:00,48.69,48.83,48.69,48.78,103459.0,36.5909,36.6962,36.5909,36.6586,103459.0
2022-01-12 10:35:00,48.79,48.92,48.78,48.84,96508.0,36.6661,36.7638,36.6586,36.7037,96508.0
2022-01-12 10:40:00,48.84,48.89,48.69,48.76,83739.0,36.7037,36.7412,36.5909,36.6435,83739.0
2022-01-12 10:45:00,48.77,48.83,48.75,48.8,82818.0,36.6511,36.6962,36.636,36.6736,82818.0
2022-01-12 10:50:00,48.8,49.01,48.79,49.01,74290.0,36.6736,36.8314,36.6661,36.8314,74290.0
2022-01-12 10:55:00,49.01,49.09,48.99,49.09,141710.0,36.8314,36.8915,36.8164,36.8915,141710.0
2022-01-12 11:00:00,49.1,49.13,49.07,49.09,80898.0,36.8991,36.9216,36.8765,36.8915,80898.0
2022-01-12 11:05:00,49.1,49.21,49.09,49.16,87401.0,36.8991,36.9817,36.8915,36.9442,87401.0
2022-01-12 11:10:00,49.15,49.16,49.08,49.1,66256.0,36.9366,36.9442,36.884,36.8991,66256.0
2022-01-12 11:15:00,49.09,49.1,49.04,49.08,75239.0,36.8915,36.8991,36.854,36.884,75239.0
2022-01-12 11:20:00,49.07,49.11,49.05,49.07,46817.0,36.8765,36.9066,36.8615,36.8765,46817.0
2022-01-12 11:25:00,49.08,49.16,49.06,49.14,73846.0,36.884,36.9442,36.869,36.9291,73846.0
2022-01-12 11:30:00,49.14,49.18,49.1,49.12,86049.0,36.9291,36.9592,36.8991,36.9141,86049.0
2022-01-12 11:35:00,49.12,49.18,49.11,49.15,60119.0,36.9141,36.9592,36.9066,36.9366,60119.0
2022-01-12 11:40:00,49.15,49.19,49.14,49.16,81003.0,36.9366,36.9667,36.9291,36.9442,81003.0
2022-01-12 11:45:00,49.16,49.24,49.15,49.21,73364.0,36.9442,37.0043,36.9366,36.9817,73364.0
2022-01-12 11:50:00,49.21,49.3,49.2,49.3,71580.0,36.9817,37.0494,36.9742,37.0494,71580.0
2022-01-12 11:55:00,49.3,49.3,49.19,49.23,94533.0,37.0494,37.0494,36.9667,36.9968,94533.0
2022-01-12 12:00:00,49.22,49.25,49.21,49.23,38698.0,36.9892,37.0118,36.9817,36.9968,38698.0
2022-01-12 12:05:00,49.23,49.27,49.18,49.21,70543.0,36.9968,37.0268,36.9592,36.9817,70543.0
2022-01-12 12:10:00,49.2,49.29,49.2,49.26,78848.0,36.9742,37.0418,36.9742,37.0193,78848.0
2022-01-12 12:15:00,49.26,49.3,49.25,49.27,47688.0,37.0193,37.0494,37.0118,37.0268,47688.0
2022-01-12 12:20:00,49.28,49.33,49.27,49.33,51926.0,37.0343,37.0719,37.0268,37.0719,51926.0
2022-01-12 12:25:00,49.33,49.37,49.3,49.32,64869.0,37.0719,37.102,37.0494,37.0644,64869.0
2022-01-12 12:30:00,49.32,49.36,49.3,49.34,62363.0,37.0644,37.0945,37.0494,37.0794,62363.0
2022-01-12 12:35:00,49.34,49.37,49.28,49.32,65865.0,37.0794,37.102,37.0343,37.0644,65865.0
2022-01-12 12:40:00,49.32,49.33,49.29,49.31,46228.0,37.0644,37.0719,37.0418,37.0569,46228.0
2022-01-12 12:45:00,49.3,49.35,49.3,49.31,40938.0,37.0494,37.0869,37.0494,37.0569,40938.0
2022-01-12 12:50:00,49.31,49.37,49.3,49.34,47741.0,37.0569,37.102,37.0494,37.0794,47741.0
2022-01-12 12:55:00,49.35,49.36,49.31,49.36,65518.0,37.0869,37.0945,37.0569,37.0945,65518.0
2022-01-12 13:00:00,49.36,49.42,49.35,49.4,27676.0,37.0945,37.1395,37.0869,37.1245,27676.0
2022-01-12 13:05:00,49.41,49.44,49.39,49.44,40175.0,37.132,37.1546,37.117,37.1546,40175.0
2022-01-12 13:10:00,49.44,49.48,49.43,49.45,67269.0,37.1546,37.1846,37.1471,37.1621,67269.0
2022-01-12 13:15:00,49.46,49.46,49.39,49.4,35738.0,37.1696,37.1696,37.117,37.1245,35738.0
2022-01-12 13:20:00,49.4,49.41,49.39,49.4,25223.0,37.1245,37.132,37.117,37.1245,25223.0
2022-01-12 13:25:00,49.4,49.44,49.38,49.43,59976.0,37.1245,37.1546,37.1095,37.1471,59976.0
2022-01-12 13:30:00,49.43,49.43,49.4,49.4,29596.0,37.1471,37.1471,37.1245,37.1245,29596.0
2022-01-12 13:35:00,49.4,49.41,49.39,49.4,54457.0,37.1245,37.132,37.117,37.1245,54457.0
2022-01-12 13:40:00,49.4,49.44,49.39,49.4,41493.0,37.1245,37.1546,37.117,37.1245,41493.0
2022-01-12 13:45:00,49.41,49.41,49.33,49.34,45012.0,37.132,37.132,37.0719,37.0794,45012.0
2022-01-12 13:50:00,49.33,49.37,49.32,49.34,49718.0,37.0719,37.102,37.0644,37.0794,49718.0
2022-01-12 13:55:00,49.34,49.38,49.32,49.38,46767.0,37.0794,37.1095,37.0644,37.1095,46767.0
2022-01-12 14:00:00,49.37,49.38,49.33,49.36,40163.0,37.102,37.1095,37.0719,37.0945,40163.0
2022-01-12 14:05:00,49.37,49.42,49.35,49.39,36417.0,37.102,37.1395,37.0869,37.117,36417.0
2022-01-12 14:10:00,49.38,49.4,49.36,49.38,44133.0,37.1095,37.1245,37.0945,37.1095,44133.0
2022-01-12 14:15:00,49.38,49.39,49.37,49.38,30110.0,37.1095,37.117,37.102,37.1095,30110.0
2022-01-12 14:20:00,49.38,49.45,49.35,49.44,49518.0,37.1095,37.1621,37.0869,37.1546,49518.0
2022-01-12 14:25:00,49.44,49.47,49.43,49.46,67525.0,37.1546,37.1771,37.1471,37.1696,67525.0
2022-01-12 14:30:00,49.46,49.47,49.43,49.45,58758.0,37.1696,37.1771,37.1471,37.1621,58758.0
2022-01-12 14:35:00,49.45,49.47,49.43,49.44,38072.0,37.1621,37.1771,37.1471,37.1546,38072.0
2022-01-12 14:40:00,49.43,49.45,49.4,49.42,44542.0,37.1471,37.1621,37.1245,37.1395,44542.0
2022-01-12 14:45:00,49.43,49.45,49.41,49.43,47110.0,37.1471,37.1621,37.132,37.1471,47110.0
2022-01-12 14:50:00,49.43,49.43,49.39,49.4,61946.0,37.1471,37.1471,37.117,37.1245,61946.0
2022-01-12 14:55:00,49.4,49.4,49.36,49.38,48117.0,37.1245,37.1245,37.0945,37.1095,48117.0
2022-01-12 15:00:00,49.39,49.43,49.36,49.37,51710.0,37.117,37.1471,37.0945,37.102,51710.0
2022-01-12 15:05:00,49.37,49.39,49.35,49.36,56078.0,37.102,37.117,37.0869,37.0945,56078.0
2022-01-12 15:10:00,49.36,49.41,49.35,49.39,61586.0,37.0945,37.132,37.0869,37.117,61586.0
2022-01-12 15:15:00,49.4,49.41,49.37,49.37,102831.0,37.1245,37.132,37.102,37.102,102831.0
2022-01-12 15:20:00,49.37,49.41,49.36,49.37,58683.0,37.102,37.132,37.0945,37.102,58683.0
2022-01-12 15:25:00,49.36,49.38,49.35,49.37,60783.0,37.0945,37.1095,37.0869,37.102,60783.0
2022-01-12 15:30:00,49.37,49.42,49.36,49.39,108839.0,37.102,37.1395,37.0945,37.117,108839.0
2022-01-12 15:35:00,49.4,49.45,49.39,49.44,92674.0,37.1245,37.1621,37.117,37.1546,92674.0
2022-01-12 15:40:00,49.45,49.46,49.4,49.42,138838.0,37.1621,37.1696,37.1245,37.1395,138838.0
2022-01-12 15:45:00,49.41,49.44,49.4,49.43,129884.0,37.132,37.1546,37.1245,37.1471,129884.0
2022-01-12 15:50:00,49.43,49.54,49.43,49.54,178994.0,37.1471,37.2297,37.1471,37.2297,178994.0
2022-01-12 15:55:00,49.53,49.56,49.44,49.48,516388.0,37.2222,37.2448,37.1546,37.1846,516388.0
2022-01-13 09:30:00,49.61,49.8,49.52,49.67,234721.0,37.2823,37.4251,37.2147,37.3274,234721.0
2022-01-13 09:35:00,49.67,49.78,49.6,49.69,112673.0,37.3274,37.4101,37.2748,37.3425,112673.0
2022-01-13 09:40:00,49.7,49.79,49.62,49.78,71463.0,37.35,37.4176,37.2898,37.4101,71463.0
2022-01-13 09:45:00,49.78,49.88,49.57,49.65,108987.0,37.4101,37.4852,37.2523,37.3124,108987.0
2022-01-13 09:50:00,49.66,49.89,49.63,49.83,102932.0,37.3199,37.4928,37.2974,37.4477,102932.0
2022-01-13 09:55:00,49.84,49.93,49.84,49.88,82677.0,37.4552,37.5228,37.4552,37.4852,82677.0
2022-01-13 10:00:00,49.89,50.08,49.88,50.08,100676.0,37.4928,37.6355,37.4852,37.6355,100676.0
2022-01-13 10:05:00,50.08,50.12,50.04,50.07,81102.0,37.6355,37.6656,37.6055,37.628,81102.0
2022-01-13 10:10:00,50.05,50.15,49.99,50.05,106175.0,37.613,37.6881,37.5679,37.613,106175.0
2022-01-13 10:15:00,50.06,50.11,50.01,50.05,89850.0,37.6205,37.6581,37.5829,37.613,89850.0
2022-01-13 10:20:00,50.04,50.09,50.03,50.04,62589.0,37.6055,37.6431,37.598,37.6055,62589.0
2022-01-13 10:25:00,50.03,50.16,50.02,50.08,71414.0,37.598,37.6957,37.5904,37.6355,71414.0
2022-01-13 10:30:00,50.1,50.24,50.09,50.21,100944.0,37.6506,37.7558,37.6431,37.7332,100944.0
2022-01-13 10:35:00,50.21,50.28,50.14,50.26,84418.0,37.7332,37.7858,37.6806,37.7708,84418.0
2022-01-13 10:40:00,50.27,50.35,50.26,50.34,59632.0,37.7783,37.8384,37.7708,37.8309,59632.0
2022-01-13 10:45:00,50.35,50.38,50.31,50.33,43235.0,37.8384,37.861,37.8084,37.8234,43235.0
2022-01-13 10:50:00,50.34,50.39,50.27,50.29,83095.0,37.8309,37.8685,37.7783,37.7934,83095.0
2022-01-13 10:55:00,50.29,50.32,50.25,50.25,62421.0,37.7934,37.8159,37.7633,37.7633,62421.0
2022-01-13 11:00:00,50.25,50.31,50.23,50.26,58978.0,37.7633,37.8084,37.7483,37.7708,58978.0
2022-01-13 11:05:00,50.25,50.26,50.18,50.23,59559.0,37.7633,37.7708,37.7107,37.7483,59559.0
2022-01-13 11:10:00,50.23,50.26,50.22,50.24,46651.0,37.7483,37.7708,37.7408,37.7558,46651.0
2022-01-13 11:15:00,50.25,50.26,50.2,50.23,49785.0,37.7633,37.7708,37.7257,37.7483,49785.0
2022-01-13 11:20:00,50.23,50.25,50.17,50.21,36697.0,37.7483,37.7633,37.7032,37.7332,36697.0
2022-01-13 11:25:00,50.2,50.24,50.17,50.18,72609.0,37.7257,37.7558,37.7032,37.7107,72609.0
2022-01-13 11:30:00,50.18,50.22,50.15,50.16,37884.0,37.7107,37.7408,37.6881,37.6957,37884.0
2022-01-13 11:35:00,50.16,50.2,50.13,50.18,80625.0,37.6957,37.7257,37.6731,37.7107,80625.0
2022-01-13 11:40:00,50.18,50.2,50.12,50.18,109685.0,37.7107,37.7257,37.6656,37.7107,109685.0
2022-01-13 11:45:00,50.17,50.2,50.14,50.19,42436.0,37.7032,37.7257,37.6806,37.7182,42436.0
2022-01-13 11:50:00,50.2,50.26,50.19,50.23,64149.0,37.7257,37.7708,37.7182,37.7483,64149.0
2022-01-13 11:55:00,50.23,50.27,50.19,50.21,94148.0,37.7483,37.7783,37.7182,37.7332,94148.0
2022-01-13 12:00:00,50.22,50.27,50.2,50.24,31119.0,37.7408,37.7783,37.7257,37.7558,31119.0
2022-01-13 12:05:00,50.24,50.27,50.23,50.25,27726.0,37.7558,37.7783,37.7483,37.7633,27726.0
2022-01-13 12:10:00,50.26,50.28,50.22,50.23,45377.0,37.7708,37.7858,37.7408,37.7483,45377.0
2022-01-13 12:15:00,50.23,50.25,50.19,50.23,61101.0,37.7483,37.7633,37.7182,37.7483,61101.0
2022-01-13 12:20:00,50.23,50.24,50.16,50.17,62157.0,37.7483,37.7558,37.6957,37.7032,62157.0
2022-01-13 12:25:00,50.16,50.23,50.13,50.22,66756.0,37.6957,37.7483,37.6731,37.7408,66756.0
2022-01-13 12:30:00,50.22,50.24,50.18,50.2,41945.0,37.7408,37.7558,37.7107,37.7257,41945.0
2022-01-13 12:35:00,50.2,50.25,50.2,50.24,71492.0,37.7257,37.7633,37.7257,37.7558,71492.0
2022-01-13 12:40:00,50.23,50.26,50.22,50.24,49661.0,37.7483,37.7708,37.7408,37.7558,49661.0
2022-01-13 12:45:00,50.24,50.29,50.21,50.25,44819.0,37.7558,37.7934,37.7332,37.7633,44819.0
2022-01-13 12:50:00,50.25,50.27,50.19,50.22,71750.0,37.7633,37.7783,37.7182,37.7408,71750.0
2022-01-13 12:55:00,50.21,50.23,50.19,50.23,34273.0,37.7332,37.7483,37.7182,37.7483,34273.0
2022-01-13 13:00:00,50.22,50.24,50.19,50.2,45014.0,37.7408,37.7558,37.7182,37.7257,45014.0
2022-01-13 13:05:00,50.2,50.23,50.18,50.21,25065.0,37.7257,37.7483,37.7107,37.7332,25065.0
2022-01-13 13:10:00,50.21,50.26,50.18,50.24,49696.0,37.7332,37.7708,37.7107,37.7558,49696.0
2022-01-13 13:15:00,50.24,50.29,50.22,50.29,50137.0,37.7558,37.7934,37.7408,37.7934,50137.0
2022-01-13 13:20:00,50.29,50.33,50.28,50.3,76642.0,37.7934,37.8234,37.7858,37.8009,76642.0
2022-01-13 13:25:00,50.31,50.37,50.28,50.36,82390.0,37.8084,37.8535,37.7858,37.846,82390.0
2022-01-13 13:30:00,50.36,50.42,50.35,50.4,62115.0,37.846,37.8911,37.8384,37.876,62115.0
2022-01-13 13:35:00,50.4,50.4,50.34,50.36,33372.0,37.876,37.876,37.8309,37.846,33372.0
2022-01-13 13:40:00,50.35,50.37,50.33,50.36,30281.0,37.8384,37.8535,37.8234,37.846,30281.0
2022-01-13 13:45:00,50.37,50.41,50.36,50.37,34467.0,37.8535,37.8835,37.846,37.8535,34467.0
2022-01-13 13:50:00,50.36,50.39,50.35,50.37,36992.0,37.846,37.8685,37.8384,37.8535,36992.0
2022-01-13 13:55:00,50.37,50.39,50.35,50.38,43266.0,37.8535,37.8685,37.8384,37.861,43266.0
2022-01-13 14:00:00,50.37,50.4,50.35,50.37,39371.0,37.8535,37.876,37.8384,37.8535,39371.0
2022-01-13 14:05:00,50.37,50.39,50.35,50.36,27822.0,37.8535,37.8685,37.8384,37.846,27822.0
2022-01-13 14:10:00,50.35,50.43,50.34,50.41,80450.0,37.8384,37.8986,37.8309,37.8835,80450.0
2022-01-13 14:15:00,50.4,50.4,50.3,50.31,73864.0,37.876,37.876,37.8009,37.8084,73864.0
2022-01-13 14:20:00,50.32,50.34,50.3,50.31,34717.0,37.8159,37.8309,37.8009,37.8084,34717.0
2022-01-13 14:25:00,50.31,50.31,50.28,50.29,36529.0,37.8084,37.8084,37.7858,37.7934,36529.0
2022-01-13 14:30:00,50.29,50.34,50.28,50.33,47642.0,37.7934,37.8309,37.7858,37.8234,47642.0
2022-01-13 14:35:00,50.32,50.32,50.29,50.3,35232.0,37.8159,37.8159,37.7934,37.8009,35232.0
2022-01-13 14:40:00,50.3,50.34,50.29,50.34,31846.0,37.8009,37.8309,37.7934,37.8309,31846.0
2022-01-13 14:45:00,50.33,50.36,50.31,50.35,52487.0,37.8234,37.846,37.8084,37.8384,52487.0
2022-01-13 14:50:00,50.34,50.37,50.31,50.32,48608.0,37.8309,37.8535,37.8084,37.8159,48608.0
2022-01-13 14:55:00,50.32,50.38,50.31,50.34,53657.0,37.8159,37.861,37.8084,37.8309,53657.0
2022-01-13 15:00:00,50.34,50.34,50.29,50.29,53813.0,37.8309,37.8309,37.7934,37.7934,53813.0
2022-01-13 15:05:00,50.3,50.32,50.28,50.32,26212.0,37.8009,37.8159,37.7858,37.8159,26212.0
2022-01-13 15:10:00,50.32,50.34,50.27,50.3,73364.0,37.8159,37.8309,37.7783,37.8009,73364.0
2022-01-13 15:15:00,50.3,50.31,50.28,50.29,87869.0,37.8009,37.8084,37.7858,37.7934,87869.0
2022-01-13 15:20:00,50.29,50.35,50.29,50.31,52224.0,37.7934,37.8384,37.7934,37.8084,52224.0
2022-01-13 15:25:00,50.32,50.32,50.23,50.3,159187.0,37.8159,37.8159,37.7483,37.8009,159187.0
2022-01-13 15:30:00,50.3,50.38,50.29,50.38,68776.0,37.8009,37.861,37.7934,37.861,68776.0
2022-01-13 15:35:00,50.38,50.39,50.33,50.33,98681.0,37.861,37.8685,37.8234,37.8234,98681.0
2022-01-13 15:40:00,50.33,50.33,50.24,50.27,108404.0,37.8234,37.8234,37.7558,37.7783,108404.0
2022-01-13 15:45:00,50.27,50.32,50.26,50.32,88391.0,37.7783,37.8159,37.7708,37.8159,88391.0
2022-01-13 15:50:00,50.32,50.32,50.25,50.3,144256.0,37.8159,37.8159,37.7633,37.8009,144256.0
2022-01-13 15:55:00,50.3,50.33,50.23,50.33,632694.0,37.8009,37.8234,37.7483,37.8234,632694.0
2022-01-14 09:30:00,50.37,50.56,50.2,50.25,323612.0,37.8535,37.9963,37.7257,37.7633,323612.0
2022-01-14 09:35:00,50.26,50.3,50.14,50.19,82624.0,37.7708,37.8009,37.6806,37.7182,82624.0
2022-01-14 09:40:00,50.18,50.22,50.09,50.15,105433.0,37.7107,37.7408,37.6431,37.6881,105433.0
2022-01-14 09:45:00,50.14,50.3,50.11,50.16,101479.0,37.6806,37.8009,37.6581,37.6957,101479.0
2022-01-14 09:50:00,50.16,50.19,50.09,50.13,60011.0,37.6957,37.7182,37.6431,37.6731,60011.0
2022-01-14 09:55:00,50.13,50.22,50.1,50.21,57881.0,37.6731,37.7408,37.6506,37.7332,57881.0
2022-01-14 10:00:00,50.21,50.41,50.2,50.37,209077.0,37.7332,37.8835,37.7257,37.8535,209077.0
2022-01-14 10:05:00,50.37,50.38,50.23,50.31,101976.0,37.8535,37.861,37.7483,37.8084,101976.0
2022-01-14 10:10:00,50.32,50.41,50.29,50.35,73444.0,37.8159,37.8835,37.7934,37.8384,73444.0
2022-01-14 10:15:00,50.35,50.36,50.25,50.31,72531.0,37.8384,37.846,37.7633,37.8084,72531.0
2022-01-14 10:20:00,50.32,50.37,50.26,50.35,62292.0,37.8159,37.8535,37.7708,37.8384,62292.0
2022-01-14 10:25:00,50.35,50.36,50.28,50.36,42975.0,37.8384,37.846,37.7858,37.846,42975.0
2022-01-14 10:30:00,50.35,50.43,50.33,50.42,67034.0,37.8384,37.8986,37.8234,37.8911,67034.0
2022-01-14 10:35:00,50.42,50.44,50.37,50.44,63479.0,37.8911,37.9061,37.8535,37.9061,63479.0
2022-01-14 10:40:00,50.44,50.44,50.33,50.41,56954.0,37.9061,37.9061,37.8234,37.8835,56954.0
2022-01-14 10:45:00,50.43,50.48,50.38,50.38,59542.0,37.8986,37.9361,37.861,37.861,59542.0
2022-01-14 10:50:00,50.37,50.43,50.35,50.4,40322.0,37.8535,37.8986,37.8384,37.876,40322.0
2022-01-14 10:55:00,50.39,50.46,50.36,50.44,53723.0,37.8685,37.9211,37.846,37.9061,53723.0
2022-01-14 11:00:00,50.44,50.47,50.4,50.42,50519.0,37.9061,37.9286,37.876,37.8911,50519.0
2022-01-14 11:05:00,50.42,50.53,50.41,50.52,81717.0,37.8911,37.9737,37.8835,37.9662,81717.0
2022-01-14 11:10:00,50.53,50.53,50.45,50.47,69254.0,37.9737,37.9737,37.9136,37.9286,69254.0
2022-01-14 11:15:00,50.47,50.48,50.4,50.44,38681.0,37.9286,37.9361,37.876,37.9061,38681.0
2022-01-14 11:20:00,50.43,50.43,50.37,50.41,42327.0,37.8986,37.8986,37.8535,37.8835,42327.0
2022-01-14 11:25:00,50.41,50.41,50.3,50.34,52125.0,37.8835,37.8835,37.8009,37.8309,52125.0
2022-01-14 11:30:00,50.34,50.38,50.32,50.37,48086.0,37.8309,37.861,37.8159,37.8535,48086.0
2022-01-14 11:35:00,50.36,50.36,50.32,50.33,48402.0,37.846,37.846,37.8159,37.8234,48402.0
2022-01-14 11:40:00,50.34,50.45,50.33,50.43,30205.0,37.8309,37.9136,37.8234,37.8986,30205.0
2022-01-14 11:45:00,50.43,50.51,50.41,50.5,62183.0,37.8986,37.9587,37.8835,37.9512,62183.0
2022-01-14 11:50:00,50.51,50.55,50.49,50.54,38688.0,37.9587,37.9887,37.9437,37.9812,38688.0
2022-01-14 11:55:00,50.54,50.57,50.51,50.52,120728.0,37.9812,38.0038,37.9587,37.9662,120728.0
2022-01-14 12:00:00,50.53,50.53,50.49,50.49,51611.0,37.9737,37.9737,37.9437,37.9437,51611.0
2022-01-14 12:05:00,50.49,50.54,50.48,50.54,37863.0,37.9437,37.9812,37.9361,37.9812,37863.0
2022-01-14 12:10:00,50.53,50.59,50.52,50.57,53061.0,37.9737,38.0188,37.9662,38.0038,53061.0
2022-01-14 12:15:00,50.58,50.61,50.52,50.53,56178.0,38.0113,38.0338,37.9662,37.9737,56178.0
2022-01-14 12:20:00,50.53,50.53,50.49,50.49,24681.0,37.9737,37.9737,37.9437,37.9437,24681.0
2022-01-14 12:25:00,50.49,50.57,50.48,50.53,43017.0,37.9437,38.0038,37.9361,37.9737,43017.0
2022-01-14 12:30:00,50.53,50.55,50.51,50.54,25397.0,37.9737,37.9887,37.9587,37.9812,25397.0
2022-01-14 12:35:00,50.54,50.6,50.52,50.53,32008.0,37.9812,38.0263,37.9662,37.9737,32008.0
2022-01-14 12:40:00,50.53,50.59,50.51,50.58,38099.0,37.9737,38.0188,37.9587,38.0113,38099.0
2022-01-14 12:45:00,50.59,50.6,50.55,50.55,43604.0,38.0188,38.0263,37.9887,37.9887,43604.0
2022-01-14 12:50:00,50.55,50.55,50.43,50.48,35227.0,37.9887,37.9887,37.8986,37.9361,35227.0
2022-01-14 12:55:00,50.48,50.52,50.47,50.48,38785.0,37.9361,37.9662,37.9286,37.9361,38785.0
2022-01-14 13:00:00,50.48,50.49,50.45,50.46,34285.0,37.9361,37.9437,37.9136,37.9211,34285.0
2022-01-14 13:05:00,50.46,50.53,50.46,50.47,46258.0,37.9211,37.9737,37.9211,37.9286,46258.0
2022-01-14 13:10:00,50.47,50.52,50.43,50.51,68286.0,37.9286,37.9662,37.8986,37.9587,68286.0
2022-01-14 13:15:00,50.51,50.54,50.5,50.53,35689.0,37.9587,37.9812,37.9512,37.9737,35689.0
2022-01-14 13:20:00,50.53,50.59,50.51,50.58,41342.0,37.9737,38.0188,37.9587,38.0113,41342.0
2022-01-14 13:25:00,50.58,50.59,50.57,50.58,31805.0,38.0113,38.0188,38.0038,38.0113,31805.0
2022-01-14 13:30:00,50.58,50.61,50.55,50.55,43833.0,38.0113,38.0338,37.9887,37.9887,43833.0
2022-01-14 13:35:00,50.55,50.58,50.54,50.57,27941.0,37.9887,38.0113,37.9812,38.0038,27941.0
2022-01-14 13:40:00,50.58,50.62,50.57,50.62,35404.0,38.0113,38.0414,38.0038,38.0414,35404.0
2022-01-14 13:45:00,50.62,50.63,50.55,50.58,28677.0,38.0414,38.0489,37.9887,38.0113,28677.0
2022-01-14 13:50:00,50.58,50.59,50.51,50.55,54054.0,38.0113,38.0188,37.9587,37.9887,54054.0
2022-01-14 13:55:00,50.55,50.63,50.54,50.62,35284.0,37.9887,38.0489,37.9812,38.0414,35284.0
2022-01-14 14:00:00,50.62,50.65,50.59,50.62,39193.0,38.0414,38.0639,38.0188,38.0414,39193.0
2022-01-14 14:05:00,50.63,50.64,50.6,50.6,50894.0,38.0489,38.0564,38.0263,38.0263,50894.0
2022-01-14 14:10:00,50.6,50.64,50.59,50.64,27211.0,38.0263,38.0564,38.0188,38.0564,27211.0
2022-01-14 14:15:00,50.64,50.68,50.64,50.67,48819.0,38.0564,38.0864,38.0564,38.0789,48819.0
2022-01-14 14:20:00,50.67,50.7,50.65,50.69,59496.0,38.0789,38.1015,38.0639,38.094,59496.0
2022-01-14 14:25:00,50.69,50.7,50.66,50.66,31224.0,38.094,38.1015,38.0714,38.0714,31224.0
2022-01-14 14:30:00,50.66,50.73,50.66,50.7,59026.0,38.0714,38.124,38.0714,38.1015,59026.0
2022-01-14 14:35:00,50.7,50.74,50.68,50.72,42030.0,38.1015,38.1315,38.0864,38.1165,42030.0
2022-01-14 14:40:00,50.72,50.74,50.7,50.72,44815.0,38.1165,38.1315,38.1015,38.1165,44815.0
2022-01-14 14:45:00,50.72,50.74,50.7,50.73,43274.0,38.1165,38.1315,38.1015,38.124,43274.0
2022-01-14 14:50:00,50.73,50.79,50.72,50.79,95706.0,38.124,38.1691,38.1165,38.1691,95706.0
2022-01-14 14:55:00,50.79,50.81,50.72,50.73,60854.0,38.1691,38.1841,38.1165,38.124,60854.0
2022-01-14 15:00:00,50.73,50.76,50.7,50.73,57566.0,38.124,38.1466,38.1015,38.124,57566.0
2022-01-14 15:05:00,50.73,50.75,50.71,50.72,39084.0,38.124,38.1391,38.109,38.1165,39084.0
2022-01-14 15:10:00,50.72,50.75,50.69,50.74,42279.0,38.1165,38.1391,38.094,38.1315,42279.0
2022-01-14 15:15:00,50.74,50.81,50.73,50.8,59807.0,38.1315,38.1841,38.124,38.1766,59807.0
2022-01-14 15:20:00,50.79,50.83,50.77,50.79,65754.0,38.1691,38.1992,38.1541,38.1691,65754.0
2022-01-14 15:25:00,50.79,50.79,50.67,50.68,65154.0,38.1691,38.1691,38.0789,38.0864,65154.0
2022-01-14 15:30:00,50.68,50.73,50.65,50.66,116671.0,38.0864,38.124,38.0639,38.0714,116671.0
2022-01-14 15:35:00,50.67,50.78,50.66,50.77,67896.0,38.0789,38.1616,38.0714,38.1541,67896.0
2022-01-14 15:40:00,50.77,50.81,50.75,50.76,93098.0,38.1541,38.1841,38.1391,38.1466,93098.0
2022-01-14 15:45:00,50.76,50.86,50.73,50.85,177690.0,38.1466,38.2217,38.124,38.2142,177690.0
2022-01-14 15:50:00,50.85,50.89,50.77,50.86,211741.0,38.2142,38.2443,38.1541,38.2217,211741.0
2022-01-14 15:55:00,50.86,50.91,50.77,50.82,731207.0,38.2217,38.2593,38.1541,38.1917,731207.0
2022-01-18 09:30:00,50.97,51.37,50.89,51.19,482609.0,38.3044,38.605,38.2443,38.4697,482609.0
2022-01-18 09:35:00,51.2,51.28,51.12,51.21,138005.0,38.4772,38.5373,38.4171,38.4847,138005.0
2022-01-18 09:40:00,51.2,51.21,51.01,51.11,147748.0,38.4772,38.4847,38.3344,38.4096,147748.0
2022-01-18 09:45:00,51.12,51.26,51.11,51.23,150618.0,38.4171,38.5223,38.4096,38.4998,150618.0
2022-01-18 09:50:00,51.23,51.27,51.02,51.09,104804.0,38.4998,38.5298,38.342,38.3946,104804.0
2022-01-18 09:55:00,51.08,51.09,50.94,51.03,151426.0,38.387,38.3946,38.2818,38.3495,151426.0
2022-01-18 10:00:00,51.02,51.06,50.88,50.89,143893.0,38.342,38.372,38.2367,38.2443,143893.0
2022-01-18 10:05:00,50.88,50.88,50.72,50.79,75883.0,38.2367,38.2367,38.1165,38.1691,75883.0
2022-01-18 10:10:00,50.79,50.82,50.66,50.71,71617.0,38.1691,38.1917,38.0714,38.109,71617.0
2022-01-18 10:15:00,50.71,50.72,50.53,50.53,125897.0,38.109,38.1165,37.9737,37.9737,125897.0
2022-01-18 10:20:00,50.53,50.63,50.52,50.59,75653.0,37.9737,38.0489,37.9662,38.0188,75653.0
2022-01-18 10:25:00,50.59,50.64,50.54,50.61,88223.0,38.0188,38.0564,37.9812,38.0338,88223.0
2022-01-18 10:30:00,50.6,50.75,50.54,50.74,106817.0,38.0263,38.1391,37.9812,38.1315,106817.0
2022-01-18 10:35:00,50.75,50.81,50.65,50.78,86042.0,38.1391,38.1841,38.0639,38.1616,86042.0
2022-01-18 10:40:00,50.77,50.84,50.73,50.76,80070.0,38.1541,38.2067,38.124,38.1466,80070.0
2022-01-18 10:45:00,50.76,50.83,50.73,50.76,44951.0,38.1466,38.1992,38.124,38.1466,44951.0
2022-01-18 10:50:00,50.77,50.83,50.74,50.82,44531.0,38.1541,38.1992,38.1315,38.1917,44531.0
2022-01-18 10:55:00,50.82,50.88,50.79,50.87,51558.0,38.1917,38.2367,38.1691,38.2292,51558.0
2022-01-18 11:00:00,50.86,50.87,50.78,50.84,56653.0,38.2217,38.2292,38.1616,38.2067,56653.0
2022-01-18 11:05:00,50.84,50.85,50.77,50.83,71613.0,38.2067,38.2142,38.1541,38.1992,71613.0
2022-01-18 11:10:00,50.83,50.85,50.8,50.82,60441.0,38.1992,38.2142,38.1766,38.1917,60441.0
2022-01-18 11:15:00,50.81,50.88,50.8,50.87,117207.0,38.1841,38.2367,38.1766,38.2292,117207.0
2022-01-18 11:20:00,50.86,50.97,50.86,50.97,67146.0,38.2217,38.3044,38.2217,38.3044,67146.0
2022-01-18 11:25:00,50.96,50.99,50.95,50.98,48223.0,38.2969,38.3194,38.2894,38.3119,48223.0
2022-01-18 11:30:00,50.98,50.99,50.85,50.87,76914.0,38.3119,38.3194,38.2142,38.2292,76914.0
2022-01-18 11:35:00,50.87,50.9,50.77,50.78,62120.0,38.2292,38.2518,38.1541,38.1616,62120.0
2022-01-18 11:40:00,50.78,50.82,50.72,50.78,149899.0,38.1616,38.1917,38.1165,38.1616,149899.0
2022-01-18 11:45:00,50.78,50.8,50.72,50.76,30821.0,38.1616,38.1766,38.1165,38.1466,30821.0
2022-01-18 11:50:00,50.77,50.79,50.71,50.73,36299.0,38.1541,38.1691,38.109,38.124,36299.0
2022-01-18 11:55:00,50.72,50.76,50.7,50.75,52469.0,38.1165,38.1466,38.1015,38.1391,52469.0
2022-01-18 12:00:00,50.75,50.79,50.72,50.77,51171.0,38.1391,38.1691,38.1165,38.1541,51171.0
2022-01-18 12:05:00,50.77,50.77,50.67,50.68,50167.0,38.1541,38.1541,38.0789,38.0864,50167.0
2022-01-18 12:10:00,50.69,50.72,50.65,50.72,66149.0,38.094,38.1165,38.0639,38.1165,66149.0
2022-01-18 12:15:00,50.72,50.74,50.66,50.66,56675.0,38.1165,38.1315,38.0714,38.0714,56675.0
2022-01-18 12:20:00,50.66,50.68,50.62,50.67,47906.0,38.0714,38.0864,38.0414,38.0789,47906.0
2022-01-18 12:25:00,50.67,50.72,50.64,50.69,75307.0,38.0789,38.1165,38.0564,38.094,75307.0
2022-01-18 12:30:00,50.7,50.79,50.69,50.79,110094.0,38.1015,38.1691,38.094,38.1691,110094.0
2022-01-18 12:35:00,50.79,50.8,50.74,50.74,32557.0,38.1691,38.1766,38.1315,38.1315,32557.0
2022-01-18 12:40:00,50.73,50.74,50.63,50.64,21820.0,38.124,38.1315,38.0489,38.0564,21820.0
2022-01-18 12:45:00,50.64,50.64,50.5,50.5,52153.0,38.0564,38.0564,37.9512,37.9512,52153.0
2022-01-18 12:50:00,50.5,50.56,50.49,50.53,57334.0,37.9512,37.9963,37.9437,37.9737,57334.0
2022-01-18 12:55:00,50.53,50.55,50.49,50.51,42562.0,37.9737,37.9887,37.9437,37.9587,42562.0
2022-01-18 13:00:00,50.51,50.56,50.51,50.52,62788.0,37.9587,37.9963,37.9587,37.9662,62788.0
2022-01-18 13:05:00,50.52,50.56,50.5,50.55,33407.0,37.9662,37.9963,37.9512,37.9887,33407.0
2022-01-18 13:10:00,50.55,50.58,50.53,50.58,42055.0,37.9887,38.0113,37.9737,38.0113,42055.0
2022-01-18 13:15:00,50.57,50.63,50.56,50.61,34923.0,38.0038,38.0489,37.9963,38.0338,34923.0
2022-01-18 13:20:00,50.61,50.64,50.54,50.55,43396.0,38.0338,38.0564,37.9812,37.9887,43396.0
2022-01-18 13:25:00,50.55,50.55,50.49,50.52,32418.0,37.9887,37.9887,37.9437,37.9662,32418.0
2022-01-18 13:30:00,50.51,50.54,50.48,50.52,39651.0,37.9587,37.9812,37.9361,37.9662,39651.0
2022-01-18 13:35:00,50.51,50.52,50.47,50.5,42161.0,37.9587,37.9662,37.9286,37.9512,42161.0
2022-01-18 13:40:00,50.51,50.55,50.47,50.55,64229.0,37.9587,37.9887,37.9286,37.9887,64229.0
2022-01-18 13:45:00,50.56,50.59,50.54,50.55,36090.0,37.9963,38.0188,37.9812,37.9887,36090.0
2022-01-18 13:50:00,50.55,50.57,50.52,50.53,37352.0,37.9887,38.0038,37.9662,37.9737,37352.0
2022-01-18 13:55:00,50.53,50.56,50.51,50.53,50890.0,37.9737,37.9963,37.9587,37.9737,50890.0
2022-01-18 14:00:00,50.52,50.55,50.51,50.54,46770.0,37.9662,37.9887,37.9587,37.9812,46770.0
2022-01-18 14:05:00,50.54,50.59,50.53,50.53,50033.0,37.9812,38.0188,37.9737,37.9737,50033.0
2022-01-18 14:10:00,50.53,50.59,50.53,50.57,29903.0,37.9737,38.0188,37.9737,38.0038,29903.0
2022-01-18 14:15:00,50.57,50.61,50.56,50.57,32030.0,38.0038,38.0338,37.9963,38.0038,32030.0
2022-01-18 14:20:00,50.57,50.59,50.55,50.56,46405.0,38.0038,38.0188,37.9887,37.9963,46405.0
2022-01-18 14:25:00,50.55,50.59,50.53,50.59,37888.0,37.9887,38.0188,37.9737,38.0188,37888.0
2022-01-18 14:30:00,50.58,50.71,50.58,50.67,99592.0,38.0113,38.109,38.0113,38.0789,99592.0
2022-01-18 14:35:00,50.67,50.68,50.63,50.64,32131.0,38.0789,38.0864,38.0489,38.0564,32131.0
2022-01-18 14:40:00,50.64,50.68,50.62,50.65,37635.0,38.0564,38.0864,38.0414,38.0639,37635.0
2022-01-18 14:45:00,50.64,50.68,50.63,50.65,49519.0,38.0564,38.0864,38.0489,38.0639,49519.0
2022-01-18 14:50:00,50.66,50.73,50.65,50.71,38544.0,38.0714,38.124,38.0639,38.109,38544.0
2022-01-18 14:55:00,50.7,50.71,50.65,50.65,57849.0,38.1015,38.109,38.0639,38.0639,57849.0
2022-01-18 15:00:00,50.66,50.67,50.58,50.58,37526.0,38.0714,38.0789,38.0113,38.0113,37526.0
2022-01-18 15:05:00,50.59,50.63,50.58,50.62,35516.0,38.0188,38.0489,38.0113,38.0414,35516.0
2022-01-18 15:10:00,50.62,50.62,50.55,50.55,33724.0,38.0414,38.0414,37.9887,37.9887,33724.0
2022-01-18 15:15:00,50.55,50.56,50.46,50.48,68799.0,37.9887,37.9963,37.9211,37.9361,68799.0
2022-01-18 15:20:00,50.48,50.52,50.47,50.48,42426.0,37.9361,37.9662,37.9286,37.9361,42426.0
2022-01-18 15:25:00,50.48,50.62,50.45,50.56,315955.0,37.9361,38.0414,37.9136,37.9963,315955.0
2022-01-18 15:30:00,50.55,50.58,50.48,50.5,183736.0,37.9887,38.0113,37.9361,37.9512,183736.0
2022-01-18 15:35:00,50.5,50.51,50.44,50.5,114309.0,37.9512,37.9587,37.9061,37.9512,114309.0
2022-01-18 15:40:00,50.5,50.51,50.46,50.47,98644.0,37.9512,37.9587,37.9211,37.9286,98644.0
2022-01-18 15:45:00,50.47,50.51,50.4,50.41,198720.0,37.9286,37.9587,37.876,37.8835,198720.0
2022-01-18 15:50:00,50.41,50.45,50.35,50.38,232378.0,37.8835,37.9136,37.8384,37.861,232378.0
2022-01-18 15:55:00,50.39,50.49,50.37,50.48,752935.0,37.8685,37.9437,37.8535,37.9361,752935.0
2022-01-19 09:30:00,50.43,50.45,50.17,50.27,210118.0,37.8986,37.9136,37.7032,37.7783,210118.0
2022-01-19 09:35:00,50.27,50.35,50.14,50.22,117758.0,37.7783,37.8384,37.6806,37.7408,117758.0
2022-01-19 09:40:00,50.22,50.3,50.04,50.1,106313.0,37.7408,37.8009,37.6055,37.6506,106313.0
2022-01-19 09:45:00,50.1,50.21,50.05,50.16,96892.0,37.6506,37.7332,37.613,37.6957,96892.0
2022-01-19 09:50:00,50.16,50.22,50.07,50.13,200675.0,37.6957,37.7408,37.628,37.6731,200675.0
2022-01-19 09:55:00,50.13,50.13,49.9,50.03,114131.0,37.6731,37.6731,37.5003,37.598,114131.0
2022-01-19 10:00:00,50.05,50.13,49.95,49.97,70680.0,37.613,37.6731,37.5378,37.5529,70680.0
2022-01-19 10:05:00,49.98,50.02,49.86,49.99,67617.0,37.5604,37.5904,37.4702,37.5679,67617.0
2022-01-19 10:10:00,49.98,49.99,49.9,49.93,62059.0,37.5604,37.5679,37.5003,37.5228,62059.0
2022-01-19 10:15:00,49.94,50.04,49.92,50.03,56307.0,37.5303,37.6055,37.5153,37.598,56307.0
2022-01-19 10:20:00,50.03,50.1,49.98,49.99,69556.0,37.598,37.6506,37.5604,37.5679,69556.0
2022-01-19 10:25:00,49.98,49.99,49.86,49.9,84368.0,37.5604,37.5679,37.4702,37.5003,84368.0
2022-01-19 10:30:00,49.9,50.02,49.88,49.96,92033.0,37.5003,37.5904,37.4852,37.5454,92033.0
2022-01-19 10:35:00,49.95,50.08,49.94,50.05,86792.0,37.5378,37.6355,37.5303,37.613,86792.0
2022-01-19 10:40:00,50.06,50.22,50.04,50.19,85797.0,37.6205,37.7408,37.6055,37.7182,85797.0
2022-01-19 10:45:00,50.19,50.36,50.18,50.34,92893.0,37.7182,37.846,37.7107,37.8309,92893.0
2022-01-19 10:50:00,50.33,50.33,50.21,50.27,93723.0,37.8234,37.8234,37.7332,37.7783,93723.0
2022-01-19 10:55:00,50.26,50.45,50.2,50.36,106914.0,37.7708,37.9136,37.7257,37.846,106914.0
2022-01-19 11:00:00,50.37,50.39,50.3,50.34,68738.0,37.8535,37.8685,37.8009,37.8309,68738.0
2022-01-19 11:05:00,50.34,50.38,50.25,50.31,75261.0,37.8309,37.861,37.7633,37.8084,75261.0
2022-01-19 11:10:00,50.31,50.46,50.31,50.46,63810.0,37.8084,37.9211,37.8084,37.9211,63810.0
2022-01-19 11:15:00,50.46,50.52,50.35,50.52,106103.0,37.9211,37.9662,37.8384,37.9662,106103.0
2022-01-19 11:20:00,50.52,50.52,50.43,50.47,47325.0,37.9662,37.9662,37.8986,37.9286,47325.0
2022-01-19 11:25:00,50.46,50.49,50.42,50.45,66054.0,37.9211,37.9437,37.8911,37.9136,66054.0
2022-01-19 11:30:00,50.44,50.47,50.39,50.41,59861.0,37.9061,37.9286,37.8685,37.8835,59861.0
2022-01-19 11:35:00,50.41,50.42,50.37,50.37,26856.0,37.8835,37.8911,37.8535,37.8535,26856.0
2022-01-19 11:40:00,50.37,50.39,50.3,50.3,91040.0,37.8535,37.8685,37.8009,37.8009,91040.0
2022-01-19 11:45:00,50.3,50.38,50.26,50.35,37195.0,37.8009,37.861,37.7708,37.8384,37195.0
2022-01-19 11:50:00,50.34,50.43,50.33,50.4,42586.0,37.8309,37.8986,37.8234,37.876,42586.0
2022-01-19 11:55:00,50.4,50.45,50.39,50.43,27277.0,37.876,37.9136,37.8685,37.8986,27277.0
2022-01-19 12:00:00,50.43,50.43,50.38,50.4,31929.0,37.8986,37.8986,37.861,37.876,31929.0
2022-01-19 12:05:00,50.4,50.44,50.38,50.41,25042.0,37.876,37.9061,37.861,37.8835,25042.0
2022-01-19 12:10:00,50.42,50.44,50.39,50.44,47587.0,37.8911,37.9061,37.8685,37.9061,47587.0
2022-01-19 12:15:00,50.43,50.45,50.36,50.38,37337.0,37.8986,37.9136,37.846,37.861,37337.0
2022-01-19 12:20:00,50.38,50.4,50.34,50.39,33762.0,37.861,37.876,37.8309,37.8685,33762.0
2022-01-19 12:25:00,50.4,50.44,50.39,50.41,44573.0,37.876,37.9061,37.8685,37.8835,44573.0
2022-01-19 12:30:00,50.41,50.41,50.33,50.36,26292.0,37.8835,37.8835,37.8234,37.846,26292.0
2022-01-19 12:35:00,50.36,50.38,50.32,50.34,32097.0,37.846,37.861,37.8159,37.8309,32097.0
2022-01-19 12:40:00,50.34,50.38,50.31,50.37,29679.0,37.8309,37.861,37.8084,37.8535,29679.0
2022-01-19 12:45:00,50.37,50.39,50.34,50.38,35240.0,37.8535,37.8685,37.8309,37.861,35240.0
2022-01-19 12:50:00,50.38,50.39,50.34,50.36,29210.0,37.861,37.8685,37.8309,37.846,29210.0
2022-01-19 12:55:00,50.36,50.4,50.33,50.39,36435.0,37.846,37.876,37.8234,37.8685,36435.0
2022-01-19 13:00:00,50.39,50.43,50.38,50.38,43238.0,37.8685,37.8986,37.861,37.861,43238.0
2022-01-19 13:05:00,50.38,50.43,50.37,50.42,25520.0,37.861,37.8986,37.8535,37.8911,25520.0
2022-01-19 13:10:00,50.42,50.46,50.38,50.44,36932.0,37.8911,37.9211,37.861,37.9061,36932.0
2022-01-19 13:15:00,50.44,50.48,50.4,50.42,38082.0,37.9061,37.9361,37.876,37.8911,38082.0
2022-01-19 13:20:00,50.41,50.42,50.34,50.36,28217.0,37.8835,37.8911,37.8309,37.846,28217.0
2022-01-19 13:25:00,50.37,50.4,50.36,50.38,21689.0,37.8535,37.876,37.846,37.861,21689.0
2022-01-19 13:30:00,50.38,50.44,50.34,50.43,57772.0,37.861,37.9061,37.8309,37.8986,57772.0
2022-01-19 13:35:00,50.43,50.43,50.31,50.32,31317.0,37.8986,37.8986,37.8084,37.8159,31317.0
2022-01-19 13:40:00,50.31,50.34,50.29,50.33,36847.0,37.8084,37.8309,37.7934,37.8234,36847.0
2022-01-19 13:45:00,50.32,50.37,50.3,50.33,39087.0,37.8159,37.8535,37.8009,37.8234,39087.0
2022-01-19 13:50:00,50.34,50.35,50.32,50.34,24118.0,37.8309,37.8384,37.8159,37.8309,24118.0
2022-01-19 13:55:00,50.34,50.35,50.28,50.28,32597.0,37.8309,37.8384,37.7858,37.7858,32597.0
2022-01-19 14:00:00,50.28,50.3,50.26,50.3,33398.0,37.7858,37.8009,37.7708,37.8009,33398.0
2022-01-19 14:05:00,50.3,50.35,50.28,50.34,43865.0,37.8009,37.8384,37.7858,37.8309,43865.0
2022-01-19 14:10:00,50.34,50.35,50.28,50.3,21465.0,37.8309,37.8384,37.7858,37.8009,21465.0
2022-01-19 14:15:00,50.3,50.31,50.26,50.29,29684.0,37.8009,37.8084,37.7708,37.7934,29684.0
2022-01-19 14:20:00,50.28,50.3,50.26,50.28,21450.0,37.7858,37.8009,37.7708,37.7858,21450.0
2022-01-19 14:25:00,50.28,50.3,50.24,50.25,41872.0,37.7858,37.8009,37.7558,37.7633,41872.0
2022-01-19 14:30:00,50.25,50.26,50.22,50.22,48953.0,37.7633,37.7708,37.7408,37.7408,48953.0
2022-01-19 14:35:00,50.23,50.3,50.22,50.3,67730.0,37.7483,37.8009,37.7408,37.8009,67730.0
2022-01-19 14:40:00,50.3,50.35,50.29,50.34,29973.0,37.8009,37.8384,37.7934,37.8309,29973.0
2022-01-19 14:45:00,50.34,50.37,50.3,50.36,38637.0,37.8309,37.8535,37.8009,37.846,38637.0
2022-01-19 14:50:00,50.35,50.38,50.35,50.36,21943.0,37.8384,37.861,37.8384,37.846,21943.0
2022-01-19 14:55:00,50.37,50.41,50.36,50.41,30984.0,37.8535,37.8835,37.846,37.8835,30984.0
2022-01-19 15:00:00,50.41,50.43,50.35,50.38,57268.0,37.8835,37.8986,37.8384,37.861,57268.0
2022-01-19 15:05:00,50.38,50.43,50.37,50.41,29638.0,37.861,37.8986,37.8535,37.8835,29638.0
2022-01-19 15:10:00,50.41,50.44,50.4,50.41,28875.0,37.8835,37.9061,37.876,37.8835,28875.0
2022-01-19 15:15:00,50.41,50.46,50.4,50.41,52428.0,37.8835,37.9211,37.876,37.8835,52428.0
2022-01-19 15:20:00,50.41,50.42,50.35,50.38,44115.0,37.8835,37.8911,37.8384,37.861,44115.0
2022-01-19 15:25:00,50.39,50.4,50.35,50.38,32631.0,37.8685,37.876,37.8384,37.861,32631.0
2022-01-19 15:30:00,50.38,50.38,50.29,50.3,52161.0,37.861,37.861,37.7934,37.8009,52161.0
2022-01-19 15:35:00,50.3,50.32,50.28,50.3,53903.0,37.8009,37.8159,37.7858,37.8009,53903.0
2022-01-19 15:40:00,50.29,50.29,50.2,50.22,62451.0,37.7934,37.7934,37.7257,37.7408,62451.0
2022-01-19 15:45:00,50.22,50.27,50.2,50.22,70541.0,37.7408,37.7783,37.7257,37.7408,70541.0
2022-01-19 15:50:00,50.22,50.23,50.16,50.22,120310.0,37.7408,37.7483,37.6957,37.7408,120310.0
2022-01-19 15:55:00,50.21,50.21,50.07,50.1,384911.0,37.7332,37.7332,37.628,37.6506,384911.0
2022-01-20 09:30:00,49.87,49.94,49.7,49.94,234231.0,37.4777,37.5303,37.35,37.5303,234231.0
2022-01-20 09:35:00,49.93,49.97,49.79,49.86,125535.0,37.5228,37.5529,37.4176,37.4702,125535.0
2022-01-20 09:40:00,49.85,49.89,49.74,49.87,179551.0,37.4627,37.4928,37.38,37.4777,179551.0
2022-01-20 09:45:00,49.88,49.89,49.59,49.76,153558.0,37.4852,37.4928,37.2673,37.3951,153558.0
2022-01-20 09:50:00,49.77,49.99,49.76,49.98,149545.0,37.4026,37.5679,37.3951,37.5604,149545.0
2022-01-20 09:55:00,49.99,50.16,49.95,50.15,64763.0,37.5679,37.6957,37.5378,37.6881,64763.0
2022-01-20 10:00:00,50.16,50.16,50.02,50.04,103423.0,37.6957,37.6957,37.5904,37.6055,103423.0
2022-01-20 10:05:00,50.03,50.14,50.02,50.11,96970.0,37.598,37.6806,37.5904,37.6581,96970.0
2022-01-20 10:10:00,50.11,50.13,49.97,50.08,90511.0,37.6581,37.6731,37.5529,37.6355,90511.0
2022-01-20 10:15:00,50.08,50.19,50.02,50.13,70526.0,37.6355,37.7182,37.5904,37.6731,70526.0
2022-01-20 10:20:00,50.14,50.19,50.1,50.13,66057.0,37.6806,37.7182,37.6506,37.6731,66057.0
2022-01-20 10:25:00,50.13,50.16,50.09,50.16,62506.0,37.6731,37.6957,37.6431,37.6957,62506.0
2022-01-20 10:30:00,50.16,50.24,50.14,50.16,102914.0,37.6957,37.7558,37.6806,37.6957,102914.0
2022-01-20 10:35:00,50.16,50.33,50.16,50.32,62145.0,37.6957,37.8234,37.6957,37.8159,62145.0
2022-01-20 10:40:00,50.32,50.37,50.31,50.36,38164.0,37.8159,37.8535,37.8084,37.846,38164.0
2022-01-20 10:45:00,50.36,50.43,50.34,50.43,72558.0,37.846,37.8986,37.8309,37.8986,72558.0
2022-01-20 10:50:00,50.44,50.46,50.4,50.45,42404.0,37.9061,37.9211,37.876,37.9136,42404.0
2022-01-20 10:55:00,50.46,50.49,50.41,50.46,49910.0,37.9211,37.9437,37.8835,37.9211,49910.0
2022-01-20 11:00:00,50.46,50.46,50.35,50.39,79683.0,37.9211,37.9211,37.8384,37.8685,79683.0
2022-01-20 11:05:00,50.41,50.41,50.31,50.39,54474.0,37.8835,37.8835,37.8084,37.8685,54474.0
2022-01-20 11:10:00,50.4,50.48,50.39,50.44,150956.0,37.876,37.9361,37.8685,37.9061,150956.0
2022-01-20 11:15:00,50.44,50.46,50.38,50.42,54119.0,37.9061,37.9211,37.861,37.8911,54119.0
2022-01-20 11:20:00,50.41,50.43,50.38,50.43,30705.0,37.8835,37.8986,37.861,37.8986,30705.0
2022-01-20 11:25:00,50.43,50.44,50.39,50.42,39420.0,37.8986,37.9061,37.8685,37.8911,39420.0
2022-01-20 11:30:00,50.42,50.47,50.39,50.44,62287.0,37.8911,37.9286,37.8685,37.9061,62287.0
2022-01-20 11:35:00,50.44,50.47,50.39,50.4,49702.0,37.9061,37.9286,37.8685,37.876,49702.0
2022-01-20 11:40:00,50.4,50.42,50.37,50.38,53977.0,37.876,37.8911,37.8535,37.861,53977.0
2022-01-20 11:45:00,50.38,50.42,50.37,50.38,32353.0,37.861,37.8911,37.8535,37.861,32353.0
2022-01-20 11:50:00,50.38,50.39,50.21,50.24,80612.0,37.861,37.8685,37.7332,37.7558,80612.0
2022-01-20 11:55:00,50.24,50.32,50.2,50.3,115592.0,37.7558,37.8159,37.7257,37.8009,115592.0
2022-01-20 12:00:00,50.3,50.32,50.25,50.3,46479.0,37.8009,37.8159,37.7633,37.8009,46479.0
2022-01-20 12:05:00,50.3,50.32,50.28,50.3,38457.0,37.8009,37.8159,37.7858,37.8009,38457.0
2022-01-20 12:10:00,50.3,50.33,50.29,50.31,33362.0,37.8009,37.8234,37.7934,37.8084,33362.0
2022-01-20 12:15:00,50.32,50.34,50.28,50.3,51670.0,37.8159,37.8309,37.7858,37.8009,51670.0
2022-01-20 12:20:00,50.31,50.32,50.3,50.32,15330.0,37.8084,37.8159,37.8009,37.8159,15330.0
2022-01-20 12:25:00,50.32,50.41,50.31,50.38,41260.0,37.8159,37.8835,37.8084,37.861,41260.0
2022-01-20 12:30:00,50.39,50.42,50.37,50.39,25893.0,37.8685,37.8911,37.8535,37.8685,25893.0
2022-01-20 12:35:00,50.39,50.4,50.34,50.39,36038.0,37.8685,37.876,37.8309,37.8685,36038.0
2022-01-20 12:40:00,50.39,50.43,50.38,50.42,21741.0,37.8685,37.8986,37.861,37.8911,21741.0
2022-01-20 12:45:00,50.42,50.45,50.41,50.45,40147.0,37.8911,37.9136,37.8835,37.9136,40147.0
2022-01-20 12:50:00,50.45,50.47,50.42,50.44,33903.0,37.9136,37.9286,37.8911,37.9061,33903.0
2022-01-20 12:55:00,50.44,50.47,50.39,50.4,40936.0,37.9061,37.9286,37.8685,37.876,40936.0
2022-01-20 13:00:00,50.4,50.43,50.39,50.42,28401.0,37.876,37.8986,37.8685,37.8911,28401.0
2022-01-20 13:05:00,50.42,50.46,50.42,50.45,26464.0,37.8911,37.9211,37.8911,37.9136,26464.0
2022-01-20 13:10:00,50.45,50.47,50.43,50.46,28408.0,37.9136,37.9286,37.8986,37.9211,28408.0
2022-01-20 13:15:00,50.45,50.52,50.45,50.47,61523.0,37.9136,37.9662,37.9136,37.9286,61523.0
2022-01-20 13:20:00,50.47,50.48,50.42,50.45,68792.0,37.9286,37.9361,37.8911,37.9136,68792.0
2022-01-20 13:25:00,50.45,50.49,50.44,50.48,59503.0,37.9136,37.9437,37.9061,37.9361,59503.0
2022-01-20 13:30:00,50.48,50.55,50.47,50.54,44305.0,37.9361,37.9887,37.9286,37.9812,44305.0
2022-01-20 13:35:00,50.54,50.54,50.47,50.52,54566.0,37.9812,37.9812,37.9286,37.9662,54566.0
2022-01-20 13:40:00,50.52,50.56,50.51,50.52,53424.0,37.9662,37.9963,37.9587,37.9662,53424.0
2022-01-20 13:45:00,50.51,50.55,50.48,50.55,34497.0,37.9587,37.9887,37.9361,37.9887,34497.0
2022-01-20 13:50:00,50.55,50.56,50.53,50.55,29267.0,37.9887,37.9963,37.9737,37.9887,29267.0
2022-01-20 13:55:00,50.55,50.56,50.51,50.53,36875.0,37.9887,37.9963,37.9587,37.9737,36875.0
2022-01-20 14:00:00,50.53,50.56,50.48,50.54,70159.0,37.9737,37.9963,37.9361,37.9812,70159.0
2022-01-20 14:05:00,50.54,50.59,50.53,50.57,38039.0,37.9812,38.0188,37.9737,38.0038,38039.0
2022-01-20 14:10:00,50.57,50.61,50.53,50.61,105407.0,38.0038,38.0338,37.9737,38.0338,105407.0
2022-01-20 14:15:00,50.6,50.62,50.57,50.58,57011.0,38.0263,38.0414,38.0038,38.0113,57011.0
2022-01-20 14:20:00,50.58,50.58,50.55,50.58,35416.0,38.0113,38.0113,37.9887,38.0113,35416.0
2022-01-20 14:25:00,50.58,50.58,50.47,50.5,91753.0,38.0113,38.0113,37.9286,37.9512,91753.0
2022-01-20 14:30:00,50.5,50.51,50.41,50.42,55707.0,37.9512,37.9587,37.8835,37.8911,55707.0
2022-01-20 14:35:00,50.43,50.44,50.41,50.41,31833.0,37.8986,37.9061,37.8835,37.8835,31833.0
2022-01-20 14:40:00,50.41,50.43,50.38,50.38,57101.0,37.8835,37.8986,37.861,37.861,57101.0
2022-01-20 14:45:00,50.39,50.51,50.37,50.51,71339.0,37.8685,37.9587,37.8535,37.9587,71339.0
2022-01-20 14:50:00,50.51,50.54,50.48,50.52,30686.0,37.9587,37.9812,37.9361,37.9662,30686.0
2022-01-20 14:55:00,50.51,50.52,50.48,50.5,32504.0,37.9587,37.9662,37.9361,37.9512,32504.0
2022-01-20 15:00:00,50.5,50.53,50.48,50.5,43203.0,37.9512,37.9737,37.9361,37.9512,43203.0
2022-01-20 15:05:00,50.5,50.51,50.45,50.48,56651.0,37.9512,37.9587,37.9136,37.9361,56651.0
2022-01-20 15:10:00,50.48,50.5,50.46,50.47,55273.0,37.9361,37.9512,37.9211,37.9286,55273.0
2022-01-20 15:15:00,50.47,50.48,50.33,50.46,209269.0,37.9286,37.9361,37.8234,37.9211,209269.0
2022-01-20 15:20:00,50.46,50.47,50.37,50.4,64589.0,37.9211,37.9286,37.8535,37.876,64589.0
2022-01-20 15:25:00,50.4,50.41,50.36,50.38,63718.0,37.876,37.8835,37.846,37.861,63718.0
2022-01-20 15:30:00,50.38,50.38,50.31,50.32,67015.0,37.861,37.861,37.8084,37.8159,67015.0
2022-01-20 15:35:00,50.32,50.36,50.28,50.34,98492.0,37.8159,37.846,37.7858,37.8309,98492.0
2022-01-20 15:40:00,50.35,50.4,50.35,50.38,184226.0,37.8384,37.876,37.8384,37.861,184226.0
2022-01-20 15:45:00,50.38,50.4,50.31,50.35,175652.0,37.861,37.876,37.8084,37.8384,175652.0
2022-01-20 15:50:00,50.34,50.42,50.31,50.35,296075.0,37.8309,37.8911,37.8084,37.8384,296075.0
2022-01-20 15:55:00,50.34,50.53,50.3,50.33,1299282.0,37.8309,37.9737,37.8009,37.8234,1299282.0
2022-01-21 09:30:00,50.47,50.94,50.47,50.54,587297.0,37.9286,38.2818,37.9286,37.9812,587297.0
2022-01-21 09:35:00,50.53,50.94,50.5,50.93,83529.0,37.9737,38.2818,37.9512,38.2743,83529.0
2022-01-21 09:40:00,50.92,50.98,50.76,50.83,118755.0,38.2668,38.3119,38.1466,38.1992,118755.0
2022-01-21 09:45:00,50.79,50.89,50.71,50.89,130844.0,38.1691,38.2443,38.109,38.2443,130844.0
2022-01-21 09:50:00,50.89,50.94,50.76,50.88,168584.0,38.2443,38.2818,38.1466,38.2367,168584.0
2022-01-21 09:55:00,50.87,50.97,50.8,50.94,159248.0,38.2292,38.3044,38.1766,38.2818,159248.0
2022-01-21 10:00:00,50.93,50.93,50.76,50.76,98840.0,38.2743,38.2743,38.1466,38.1466,98840.0
2022-01-21 10:05:00,50.75,50.84,50.65,50.82,102069.0,38.1391,38.2067,38.0639,38.1917,102069.0
2022-01-21 10:10:00,50.82,50.85,50.66,50.73,82832.0,38.1917,38.2142,38.0714,38.124,82832.0
2022-01-21 10:15:00,50.73,50.78,50.59,50.78,104108.0,38.124,38.1616,38.0188,38.1616,104108.0
2022-01-21 10:20:00,50.77,50.91,50.76,50.9,113550.0,38.1541,38.2593,38.1466,38.2518,113550.0
2022-01-21 10:25:00,50.89,50.93,50.71,50.73,137163.0,38.2443,38.2743,38.109,38.124,137163.0
2022-01-21 10:30:00,50.73,50.74,50.61,50.68,161161.0,38.124,38.1315,38.0338,38.0864,161161.0
2022-01-21 10:35:00,50.67,50.7,50.6,50.63,74514.0,38.0789,38.1015,38.0263,38.0489,74514.0
2022-01-21 10:40:00,50.63,50.75,50.59,50.75,71742.0,38.0489,38.1391,38.0188,38.1391,71742.0
2022-01-21 10:45:00,50.74,50.77,50.63,50.63,68381.0,38.1315,38.1541,38.0489,38.0489,68381.0
2022-01-21 10:50:00,50.64,50.72,50.63,50.67,96297.0,38.0564,38.1165,38.0489,38.0789,96297.0
2022-01-21 10:55:00,50.67,50.69,50.62,50.64,70224.0,38.0789,38.094,38.0414,38.0564,70224.0
2022-01-21 11:00:00,50.65,50.65,50.53,50.55,47587.0,38.0639,38.0639,37.9737,37.9887,47587.0
2022-01-21 11:05:00,50.56,50.66,50.56,50.62,56203.0,37.9963,38.0714,37.9963,38.0414,56203.0
2022-01-21 11:10:00,50.62,50.62,50.46,50.5,66244.0,38.0414,38.0414,37.9211,37.9512,66244.0
2022-01-21 11:15:00,50.51,50.53,50.43,50.48,75302.0,37.9587,37.9737,37.8986,37.9361,75302.0
2022-01-21 11:20:00,50.5,50.55,50.48,50.5,83881.0,37.9512,37.9887,37.9361,37.9512,83881.0
2022-01-21 11:25:00,50.51,50.51,50.39,50.5,70078.0,37.9587,37.9587,37.8685,37.9512,70078.0
2022-01-21 11:30:00,50.49,50.5,50.42,50.47,77518.0,37.9437,37.9512,37.8911,37.9286,77518.0
2022-01-21 11:35:00,50.47,50.54,50.42,50.43,73271.0,37.9286,37.9812,37.8911,37.8986,73271.0
2022-01-21 11:40:00,50.42,50.43,50.37,50.4,44936.0,37.8911,37.8986,37.8535,37.876,44936.0
2022-01-21 11:45:00,50.4,50.41,50.36,50.36,54952.0,37.876,37.8835,37.846,37.846,54952.0
2022-01-21 11:50:00,50.37,50.39,50.31,50.34,24358.0,37.8535,37.8685,37.8084,37.8309,24358.0
2022-01-21 11:55:00,50.35,50.46,50.33,50.46,52639.0,37.8384,37.9211,37.8234,37.9211,52639.0
2022-01-21 12:00:00,50.45,50.45,50.26,50.27,76788.0,37.9136,37.9136,37.7708,37.7783,76788.0
2022-01-21 12:05:00,50.27,50.33,50.26,50.28,33952.0,37.7783,37.8234,37.7708,37.7858,33952.0
2022-01-21 12:10:00,50.29,50.34,50.27,50.31,57701.0,37.7934,37.8309,37.7783,37.8084,57701.0
2022-01-21 12:15:00,50.31,50.35,50.29,50.33,71475.0,37.8084,37.8384,37.7934,37.8234,71475.0
2022-01-21 12:20:00,50.33,50.43,50.32,50.43,36948.0,37.8234,37.8986,37.8159,37.8986,36948.0
2022-01-21 12:25:00,50.43,50.5,50.42,50.48,38995.0,37.8986,37.9512,37.8911,37.9361,38995.0
2022-01-21 12:30:00,50.47,50.47,50.42,50.45,45355.0,37.9286,37.9286,37.8911,37.9136,45355.0
2022-01-21 12:35:00,50.45,50.45,50.37,50.43,30797.0,37.9136,37.9136,37.8535,37.8986,30797.0
2022-01-21 12:40:00,50.43,50.46,50.42,50.45,42358.0,37.8986,37.9211,37.8911,37.9136,42358.0
2022-01-21 12:45:00,50.45,50.49,50.39,50.39,63082.0,37.9136,37.9437,37.8685,37.8685,63082.0
2022-01-21 12:50:00,50.38,50.42,50.35,50.39,48798.0,37.861,37.8911,37.8384,37.8685,48798.0
2022-01-21 12:55:00,50.39,50.42,50.35,50.4,41723.0,37.8685,37.8911,37.8384,37.876,41723.0
2022-01-21 13:00:00,50.4,50.42,50.33,50.34,37223.0,37.876,37.8911,37.8234,37.8309,37223.0
2022-01-21 13:05:00,50.34,50.35,50.23,50.3,100655.0,37.8309,37.8384,37.7483,37.8009,100655.0
2022-01-21 13:10:00,50.3,50.45,50.24,50.43,108374.0,37.8009,37.9136,37.7558,37.8986,108374.0
2022-01-21 13:15:00,50.44,50.44,50.32,50.34,41672.0,37.9061,37.9061,37.8159,37.8309,41672.0
2022-01-21 13:20:00,50.34,50.34,50.29,50.32,40731.0,37.8309,37.8309,37.7934,37.8159,40731.0
2022-01-21 13:25:00,50.31,50.37,50.3,50.36,35815.0,37.8084,37.8535,37.8009,37.846,35815.0
2022-01-21 13:30:00,50.36,50.41,50.34,50.4,33039.0,37.846,37.8835,37.8309,37.876,33039.0
2022-01-21 13:35:00,50.39,50.43,50.36,50.42,31459.0,37.8685,37.8986,37.846,37.8911,31459.0
2022-01-21 13:40:00,50.43,50.47,50.4,50.44,35202.0,37.8986,37.9286,37.876,37.9061,35202.0
2022-01-21 13:45:00,50.44,50.45,50.31,50.31,62727.0,37.9061,37.9136,37.8084,37.8084,62727.0
2022-01-21 13:50:00,50.32,50.36,50.27,50.36,142359.0,37.8159,37.846,37.7783,37.846,142359.0
2022-01-21 13:55:00,50.36,50.36,50.24,50.28,36156.0,37.846,37.846,37.7558,37.7858,36156.0
2022-01-21 14:00:00,50.28,50.3,50.24,50.29,46160.0,37.7858,37.8009,37.7558,37.7934,46160.0
2022-01-21 14:05:00,50.28,50.32,50.26,50.27,40872.0,37.7858,37.8159,37.7708,37.7783,40872.0
2022-01-21 14:10:00,50.27,50.3,50.23,50.26,35702.0,37.7783,37.8009,37.7483,37.7708,35702.0
2022-01-21 14:15:00,50.26,50.3,50.24,50.28,40348.0,37.7708,37.8009,37.7558,37.7858,40348.0
2022-01-21 14:20:00,50.28,50.32,50.26,50.31,29632.0,37.7858,37.8159,37.7708,37.8084,29632.0
2022-01-21 14:25:00,50.31,50.33,50.28,50.3,32263.0,37.8084,37.8234,37.7858,37.8009,32263.0
2022-01-21 14:30:00,50.29,50.33,50.27,50.31,53420.0,37.7934,37.8234,37.7783,37.8084,53420.0
2022-01-21 14:35:00,50.31,50.34,50.29,50.32,24258.0,37.8084,37.8309,37.7934,37.8159,24258.0
2022-01-21 14:40:00,50.33,50.36,50.32,50.36,33334.0,37.8234,37.846,37.8159,37.846,33334.0
2022-01-21 14:45:00,50.36,50.37,50.33,50.36,54773.0,37.846,37.8535,37.8234,37.846,54773.0
2022-01-21 14:50:00,50.37,50.39,50.33,50.39,53824.0,37.8535,37.8685,37.8234,37.8685,53824.0
2022-01-21 14:55:00,50.38,50.39,50.34,50.38,98004.0,37.861,37.8685,37.8309,37.861,98004.0
2022-01-21 15:00:00,50.38,50.4,50.29,50.3,93431.0,37.861,37.876,37.7934,37.8009,93431.0
2022-01-21 15:05:00,50.3,50.34,50.26,50.28,72253.0,37.8009,37.8309,37.7708,37.7858,72253.0
2022-01-21 15:10:00,50.27,50.29,50.25,50.28,75208.0,37.7783,37.7934,37.7633,37.7858,75208.0
2022-01-21 15:15:00,50.28,50.32,50.25,50.3,76565.0,37.7858,37.8159,37.7633,37.8009,76565.0
2022-01-21 15:20:00,50.29,50.3,50.21,50.22,69107.0,37.7934,37.8009,37.7332,37.7408,69107.0
2022-01-21 15:25:00,50.22,50.22,50.17,50.17,84525.0,37.7408,37.7408,37.7032,37.7032,84525.0
2022-01-21 15:30:00,50.17,50.2,50.09,50.14,143395.0,37.7032,37.7257,37.6431,37.6806,143395.0
2022-01-21 15:35:00,50.14,50.18,50.11,50.15,98766.0,37.6806,37.7107,37.6581,37.6881,98766.0
2022-01-21 15:40:00,50.15,50.23,50.15,50.19,116452.0,37.6881,37.7483,37.6881,37.7182,116452.0
2022-01-21 15:45:00,50.2,50.29,50.14,50.25,303330.0,37.7257,37.7934,37.6806,37.7633,303330.0
2022-01-21 15:50:00,50.24,50.28,50.18,50.25,208244.0,37.7558,37.7858,37.7107,37.7633,208244.0
2022-01-21 15:55:00,50.25,50.41,50.21,50.31,643471.0,37.7633,37.8835,37.7332,37.8084,643471.0
2022-01-24 09:30:00,50.23,50.69,50.23,50.57,497012.0,37.7483,38.094,37.7483,38.0038,497012.0
2022-01-24 09:35:00,50.54,50.64,50.46,50.47,209233.0,37.9812,38.0564,37.9211,37.9286,209233.0
2022-01-24 09:40:00,50.46,50.59,50.38,50.43,189992.0,37.9211,38.0188,37.861,37.8986,189992.0
2022-01-24 09:45:00,50.43,50.44,50.29,50.32,160232.0,37.8986,37.9061,37.7934,37.8159,160232.0
2022-01-24 09:50:00,50.32,50.35,50.18,50.18,166298.0,37.8159,37.8384,37.7107,37.7107,166298.0
2022-01-24 09:55:00,50.19,50.27,50.05,50.25,112110.0,37.7182,37.7783,37.613,37.7633,112110.0
2022-01-24 10:00:00,50.26,50.29,49.89,49.91,157657.0,37.7708,37.7934,37.4928,37.5078,157657.0
2022-01-24 10:05:00,49.91,49.95,49.83,49.92,178058.0,37.5078,37.5378,37.4477,37.5153,178058.0
2022-01-24 10:10:00,49.93,49.97,49.86,49.93,172632.0,37.5228,37.5529,37.4702,37.5228,172632.0
2022-01-24 10:15:00,49.93,50.15,49.92,50.14,148253.0,37.5228,37.6881,37.5153,37.6806,148253.0
2022-01-24 10:20:00,50.14,50.14,50.02,50.09,125011.0,37.6806,37.6806,37.5904,37.6431,125011.0
2022-01-24 10:25:00,50.09,50.22,50.09,50.18,94944.0,37.6431,37.7408,37.6431,37.7107,94944.0
2022-01-24 10:30:00,50.17,50.19,50.05,50.11,63334.0,37.7032,37.7182,37.613,37.6581,63334.0
2022-01-24 10:35:00,50.12,50.29,50.1,50.29,85363.0,37.6656,37.7934,37.6506,37.7934,85363.0
2022-01-24 10:40:00,50.28,50.29,50.21,50.23,56822.0,37.7858,37.7934,37.7332,37.7483,56822.0
2022-01-24 10:45:00,50.23,50.26,50.13,50.14,109338.0,37.7483,37.7708,37.6731,37.6806,109338.0
2022-01-24 10:50:00,50.14,50.25,50.01,50.06,168234.0,37.6806,37.7633,37.5829,37.6205,168234.0
2022-01-24 10:55:00,50.06,50.06,49.85,49.86,139011.0,37.6205,37.6205,37.4627,37.4702,139011.0
2022-01-24 11:00:00,49.86,50.05,49.84,50.0,126684.0,37.4702,37.613,37.4552,37.5754,126684.0
2022-01-24 11:05:00,50.01,50.03,49.91,49.91,89114.0,37.5829,37.598,37.5078,37.5078,89114.0
2022-01-24 11:10:00,49.92,49.96,49.84,49.88,94153.0,37.5153,37.5454,37.4552,37.4852,94153.0
2022-01-24 11:15:00,49.88,49.88,49.78,49.79,93344.0,37.4852,37.4852,37.4101,37.4176,93344.0
2022-01-24 11:20:00,49.8,49.81,49.67,49.71,127401.0,37.4251,37.4326,37.3274,37.3575,127401.0
2022-01-24 11:25:00,49.72,49.74,49.58,49.65,146301.0,37.365,37.38,37.2598,37.3124,146301.0
2022-01-24 11:30:00,49.66,49.7,49.56,49.58,149304.0,37.3199,37.35,37.2448,37.2598,149304.0
2022-01-24 11:35:00,49.58,49.61,49.47,49.57,115076.0,37.2598,37.2823,37.1771,37.2523,115076.0
2022-01-24 11:40:00,49.58,49.58,49.45,49.49,109052.0,37.2598,37.2598,37.1621,37.1921,109052.0
2022-01-24 11:45:00,49.49,49.56,49.4,49.43,125396.0,37.1921,37.2448,37.1245,37.1471,125396.0
2022-01-24 11:50:00,49.43,49.55,49.41,49.53,132527.0,37.1471,37.2372,37.132,37.2222,132527.0
2022-01-24 11:55:00,49.53,49.59,49.48,49.53,103247.0,37.2222,37.2673,37.1846,37.2222,103247.0
2022-01-24 12:00:00,49.53,49.55,49.45,49.46,61058.0,37.2222,37.2372,37.1621,37.1696,61058.0
2022-01-24 12:05:00,49.47,49.55,49.44,49.47,62448.0,37.1771,37.2372,37.1546,37.1771,62448.0
2022-01-24 12:10:00,49.47,49.49,49.39,49.43,72706.0,37.1771,37.1921,37.117,37.1471,72706.0
2022-01-24 12:15:00,49.43,49.45,49.38,49.39,72494.0,37.1471,37.1621,37.1095,37.117,72494.0
2022-01-24 12:20:00,49.39,49.4,49.31,49.33,120088.0,37.117,37.1245,37.0569,37.0719,120088.0
2022-01-24 12:25:00,49.34,49.36,49.2,49.36,105420.0,37.0794,37.0945,36.9742,37.0945,105420.0
2022-01-24 12:30:00,49.36,49.39,49.21,49.23,74890.0,37.0945,37.117,36.9817,36.9968,74890.0
2022-01-24 12:35:00,49.21,49.23,49.13,49.17,79002.0,36.9817,36.9968,36.9216,36.9517,79002.0
2022-01-24 12:40:00,49.16,49.2,49.11,49.12,225026.0,36.9442,36.9742,36.9066,36.9141,225026.0
2022-01-24 12:45:00,49.13,49.15,49.01,49.02,74461.0,36.9216,36.9366,36.8314,36.8389,74461.0
2022-01-24 12:50:00,49.02,49.3,48.98,49.29,156773.0,36.8389,37.0494,36.8089,37.0418,156773.0
2022-01-24 12:55:00,49.28,49.3,49.16,49.18,55651.0,37.0343,37.0494,36.9442,36.9592,55651.0
2022-01-24 13:00:00,49.17,49.17,49.0,49.05,77364.0,36.9517,36.9517,36.8239,36.8615,77364.0
2022-01-24 13:05:00,49.04,49.23,48.98,49.18,94301.0,36.854,36.9968,36.8089,36.9592,94301.0
2022-01-24 13:10:00,49.18,49.2,49.05,49.09,60769.0,36.9592,36.9742,36.8615,36.8915,60769.0
2022-01-24 13:15:00,49.1,49.18,49.08,49.12,68438.0,36.8991,36.9592,36.884,36.9141,68438.0
2022-01-24 13:20:00,49.12,49.14,49.06,49.08,95274.0,36.9141,36.9291,36.869,36.884,95274.0
2022-01-24 13:25:00,49.09,49.12,49.03,49.08,85238.0,36.8915,36.9141,36.8465,36.884,85238.0
2022-01-24 13:30:00,49.08,49.18,49.05,49.15,64252.0,36.884,36.9592,36.8615,36.9366,64252.0
2022-01-24 13:35:00,49.16,49.17,49.05,49.07,66032.0,36.9442,36.9517,36.8615,36.8765,66032.0
2022-01-24 13:40:00,49.07,49.08,48.91,48.91,70496.0,36.8765,36.884,36.7563,36.7563,70496.0
2022-01-24 13:45:00,48.93,49.01,48.9,48.94,78181.0,36.7713,36.8314,36.7488,36.7788,78181.0
2022-01-24 13:50:00,48.94,49.08,48.91,49.03,78297.0,36.7788,36.884,36.7563,36.8465,78297.0
2022-01-24 13:55:00,49.04,49.16,49.04,49.16,55592.0,36.854,36.9442,36.854,36.9442,55592.0
2022-01-24 14:00:00,49.16,49.31,49.14,49.23,85332.0,36.9442,37.0569,36.9291,36.9968,85332.0
2022-01-24 14:05:00,49.23,49.31,49.22,49.25,72121.0,36.9968,37.0569,36.9892,37.0118,72121.0
2022-01-24 14:10:00,49.27,49.28,49.11,49.13,67800.0,37.0268,37.0343,36.9066,36.9216,67800.0
2022-01-24 14:15:00,49.12,49.13,48.99,48.99,66683.0,36.9141,36.9216,36.8164,36.8164,66683.0
2022-01-24 14:20:00,48.99,49.03,48.9,48.91,73360.0,36.8164,36.8465,36.7488,36.7563,73360.0
2022-01-24 14:25:00,48.9,48.97,48.89,48.94,55281.0,36.7488,36.8014,36.7412,36.7788,55281.0
2022-01-24 14:30:00,48.94,49.05,48.93,49.02,83049.0,36.7788,36.8615,36.7713,36.8389,83049.0
2022-01-24 14:35:00,49.02,49.11,49.01,49.08,106215.0,36.8389,36.9066,36.8314,36.884,106215.0
2022-01-24 14:40:00,49.07,49.07,49.04,49.05,52502.0,36.8765,36.8765,36.854,36.8615,52502.0
2022-01-24 14:45:00,49.05,49.05,48.85,48.9,76015.0,36.8615,36.8615,36.7112,36.7488,76015.0
2022-01-24 14:50:00,48.9,49.03,48.87,49.03,88111.0,36.7488,36.8465,36.7262,36.8465,88111.0
2022-01-24 14:55:00,49.04,49.27,49.04,49.27,112130.0,36.854,37.0268,36.854,37.0268,112130.0
2022-01-24 15:00:00,49.27,49.49,49.26,49.4,114425.0,37.0268,37.1921,37.0193,37.1245,114425.0
2022-01-24 15:05:00,49.39,49.4,49.3,49.36,57865.0,37.117,37.1245,37.0494,37.0945,57865.0
2022-01-24 15:10:00,49.37,49.46,49.34,49.42,100385.0,37.102,37.1696,37.0794,37.1395,100385.0
2022-01-24 15:15:00,49.43,49.48,49.35,49.38,81506.0,37.1471,37.1846,37.0869,37.1095,81506.0
2022-01-24 15:20:00,49.38,49.44,49.37,49.39,64054.0,37.1095,37.1546,37.102,37.117,64054.0
2022-01-24 15:25:00,49.39,49.45,49.29,49.34,104363.0,37.117,37.1621,37.0418,37.0794,104363.0
2022-01-24 15:30:00,49.34,49.61,49.3,49.61,136100.0,37.0794,37.2823,37.0494,37.2823,136100.0
2022-01-24 15:35:00,49.61,49.71,49.57,49.7,102248.0,37.2823,37.3575,37.2523,37.35,102248.0
2022-01-24 15:40:00,49.7,49.74,49.55,49.64,104936.0,37.35,37.38,37.2372,37.3049,104936.0
2022-01-24 15:45:00,49.63,49.76,49.62,49.75,169428.0,37.2974,37.3951,37.2898,37.3875,169428.0
2022-01-24 15:50:00,49.75,50.03,49.75,49.93,265066.0,37.3875,37.598,37.3875,37.5228,265066.0
2022-01-24 15:55:00,49.93,50.03,49.85,49.97,705855.0,37.5228,37.598,37.4627,37.5529,705855.0
2022-01-25 09:30:00,49.47,49.59,49.28,49.28,379412.0,37.1771,37.2673,37.0343,37.0343,379412.0
2022-01-25 09:35:00,49.29,49.32,49.17,49.31,182667.0,37.0418,37.0644,36.9517,37.0569,182667.0
2022-01-25 09:40:00,49.3,49.32,48.91,48.96,234720.0,37.0494,37.0644,36.7563,36.7939,234720.0
2022-01-25 09:45:00,48.96,49.21,48.95,48.98,187254.0,36.7939,36.9817,36.7863,36.8089,187254.0
2022-01-25 09:50:00,48.97,49.0,48.78,48.8,180668.0,36.8014,36.8239,36.6586,36.6736,180668.0
2022-01-25 09:55:00,48.8,48.88,48.78,48.84,153247.0,36.6736,36.7337,36.6586,36.7037,153247.0
2022-01-25 10:00:00,48.83,48.84,48.65,48.68,149147.0,36.6962,36.7037,36.5609,36.5834,149147.0
2022-01-25 10:05:00,48.68,48.78,48.65,48.77,142285.0,36.5834,36.6586,36.5609,36.6511,142285.0
2022-01-25 10:10:00,48.77,48.78,48.67,48.76,82036.0,36.6511,36.6586,36.5759,36.6435,82036.0
2022-01-25 10:15:00,48.77,48.86,48.72,48.82,129744.0,36.6511,36.7187,36.6135,36.6886,129744.0
2022-01-25 10:20:00,48.83,48.89,48.77,48.82,109097.0,36.6962,36.7412,36.6511,36.6886,109097.0
2022-01-25 10:25:00,48.82,48.94,48.81,48.94,134889.0,36.6886,36.7788,36.6811,36.7788,134889.0
2022-01-25 10:30:00,48.95,49.04,48.94,49.02,111280.0,36.7863,36.854,36.7788,36.8389,111280.0
2022-01-25 10:35:00,49.01,49.09,49.0,49.07,131367.0,36.8314,36.8915,36.8239,36.8765,131367.0
2022-01-25 10:40:00,49.07,49.14,49.01,49.12,118872.0,36.8765,36.9291,36.8314,36.9141,118872.0
2022-01-25 10:45:00,49.13,49.21,49.07,49.14,140044.0,36.9216,36.9817,36.8765,36.9291,140044.0
2022-01-25 10:50:00,49.14,49.27,49.11,49.22,128937.0,36.9291,37.0268,36.9066,36.9892,128937.0
2022-01-25 10:55:00,49.22,49.29,49.18,49.29,100573.0,36.9892,37.0418,36.9592,37.0418,100573.0
2022-01-25 11:00:00,49.28,49.37,49.27,49.36,156508.0,37.0343,37.102,37.0268,37.0945,156508.0
2022-01-25 11:05:00,49.35,49.36,49.18,49.26,182616.0,37.0869,37.0945,36.9592,37.0193,182616.0
2022-01-25 11:10:00,49.27,49.3,49.19,49.21,48504.0,37.0268,37.0494,36.9667,36.9817,48504.0
2022-01-25 11:15:00,49.21,49.34,49.2,49.32,69120.0,36.9817,37.0794,36.9742,37.0644,69120.0
2022-01-25 11:20:00,49.32,49.42,49.27,49.41,88220.0,37.0644,37.1395,37.0268,37.132,88220.0
2022-01-25 11:25:00,49.44,49.57,49.44,49.55,58940.0,37.1546,37.2523,37.1546,37.2372,58940.0
2022-01-25 11:30:00,49.54,49.56,49.41,49.43,54112.0,37.2297,37.2448,37.132,37.1471,54112.0
2022-01-25 11:35:00,49.42,49.48,49.28,49.33,74950.0,37.1395,37.1846,37.0343,37.0719,74950.0
2022-01-25 11:40:00,49.33,49.34,49.26,49.33,59150.0,37.0719,37.0794,37.0193,37.0719,59150.0
2022-01-25 11:45:00,49.33,49.34,49.24,49.31,92142.0,37.0719,37.0794,37.0043,37.0569,92142.0
2022-01-25 11:50:00,49.31,49.44,49.29,49.41,37942.0,37.0569,37.1546,37.0418,37.132,37942.0
2022-01-25 11:55:00,49.41,49.45,49.34,49.37,53686.0,37.132,37.1621,37.0794,37.102,53686.0
2022-01-25 12:00:00,49.37,49.38,49.31,49.37,51907.0,37.102,37.1095,37.0569,37.102,51907.0
2022-01-25 12:05:00,49.38,49.53,49.34,49.52,62407.0,37.1095,37.2222,37.0794,37.2147,62407.0
2022-01-25 12:10:00,49.52,49.56,49.47,49.56,38600.0,37.2147,37.2448,37.1771,37.2448,38600.0
2022-01-25 12:15:00,49.57,49.59,49.47,49.57,59420.0,37.2523,37.2673,37.1771,37.2523,59420.0
2022-01-25 12:20:00,49.56,49.64,49.55,49.63,37815.0,37.2448,37.3049,37.2372,37.2974,37815.0
2022-01-25 12:25:00,49.63,49.66,49.57,49.61,40219.0,37.2974,37.3199,37.2523,37.2823,40219.0
2022-01-25 12:30:00,49.61,49.63,49.54,49.55,51120.0,37.2823,37.2974,37.2297,37.2372,51120.0
2022-01-25 12:35:00,49.55,49.62,49.55,49.59,47632.0,37.2372,37.2898,37.2372,37.2673,47632.0
2022-01-25 12:40:00,49.59,49.6,49.51,49.56,38332.0,37.2673,37.2748,37.2072,37.2448,38332.0
2022-01-25 12:45:00,49.56,49.57,49.5,49.53,42343.0,37.2448,37.2523,37.1997,37.2222,42343.0
2022-01-25 12:50:00,49.53,49.53,49.48,49.51,71167.0,37.2222,37.2222,37.1846,37.2072,71167.0
2022-01-25 12:55:00,49.51,49.51,49.41,49.48,32697.0,37.2072,37.2072,37.132,37.1846,32697.0
2022-01-25 13:00:00,49.48,49.51,49.44,49.47,52580.0,37.1846,37.2072,37.1546,37.1771,52580.0
2022-01-25 13:05:00,49.47,49.55,49.44,49.52,63112.0,37.1771,37.2372,37.1546,37.2147,63112.0
2022-01-25 13:10:00,49.52,49.52,49.46,49.51,22360.0,37.2147,37.2147,37.1696,37.2072,22360.0
2022-01-25 13:15:00,49.5,49.55,49.49,49.53,37868.0,37.1997,37.2372,37.1921,37.2222,37868.0
2022-01-25 13:20:00,49.53,49.56,49.48,49.55,67869.0,37.2222,37.2448,37.1846,37.2372,67869.0
2022-01-25 13:25:00,49.54,49.69,49.53,49.68,49660.0,37.2297,37.3425,37.2222,37.3349,49660.0
2022-01-25 13:30:00,49.68,49.75,49.67,49.74,37793.0,37.3349,37.3875,37.3274,37.38,37793.0
2022-01-25 13:35:00,49.75,49.77,49.71,49.72,34861.0,37.3875,37.4026,37.3575,37.365,34861.0
2022-01-25 13:40:00,49.73,49.79,49.68,49.79,39077.0,37.3725,37.4176,37.3349,37.4176,39077.0
2022-01-25 13:45:00,49.79,49.85,49.76,49.84,60173.0,37.4176,37.4627,37.3951,37.4552,60173.0
2022-01-25 13:50:00,49.84,49.9,49.81,49.89,56162.0,37.4552,37.5003,37.4326,37.4928,56162.0
2022-01-25 13:55:00,49.9,49.95,49.88,49.93,32701.0,37.5003,37.5378,37.4852,37.5228,32701.0
2022-01-25 14:00:00,49.93,49.94,49.87,49.9,58653.0,37.5228,37.5303,37.4777,37.5003,58653.0
2022-01-25 14:05:00,49.89,49.91,49.86,49.88,41914.0,37.4928,37.5078,37.4702,37.4852,41914.0
2022-01-25 14:10:00,49.89,50.01,49.88,49.99,84695.0,37.4928,37.5829,37.4852,37.5679,84695.0
2022-01-25 14:15:00,50.0,50.0,49.95,49.97,49836.0,37.5754,37.5754,37.5378,37.5529,49836.0
2022-01-25 14:20:00,49.97,50.03,49.96,49.98,52873.0,37.5529,37.598,37.5454,37.5604,52873.0
2022-01-25 14:25:00,49.98,50.0,49.95,49.99,57968.0,37.5604,37.5754,37.5378,37.5679,57968.0
2022-01-25 14:30:00,50.0,50.04,49.99,50.02,47455.0,37.5754,37.6055,37.5679,37.5904,47455.0
2022-01-25 14:35:00,50.03,50.1,50.01,50.1,57922.0,37.598,37.6506,37.5829,37.6506,57922.0
2022-01-25 14:40:00,50.1,50.16,50.06,50.15,39595.0,37.6506,37.6957,37.6205,37.6881,39595.0
2022-01-25 14:45:00,50.14,50.19,50.12,50.17,73959.0,37.6806,37.7182,37.6656,37.7032,73959.0
2022-01-25 14:50:00,50.17,50.21,50.16,50.19,46234.0,37.7032,37.7332,37.6957,37.7182,46234.0
2022-01-25 14:55:00,50.18,50.22,50.15,50.22,45063.0,37.7107,37.7408,37.6881,37.7408,45063.0
2022-01-25 15:00:00,50.22,50.26,50.19,50.2,54220.0,37.7408,37.7708,37.7182,37.7257,54220.0
2022-01-25 15:05:00,50.19,50.2,50.15,50.17,78545.0,37.7182,37.7257,37.6881,37.7032,78545.0
2022-01-25 15:10:00,50.18,50.19,50.11,50.13,52235.0,37.7107,37.7182,37.6581,37.6731,52235.0
2022-01-25 15:15:00,50.13,50.15,50.08,50.12,94552.0,37.6731,37.6881,37.6355,37.6656,94552.0
2022-01-25 15:20:00,50.11,50.13,50.05,50.06,77653.0,37.6581,37.6731,37.613,37.6205,77653.0
2022-01-25 15:25:00,50.05,50.07,50.0,50.01,64056.0,37.613,37.628,37.5754,37.5829,64056.0
2022-01-25 15:30:00,50.02,50.03,49.94,49.98,99600.0,37.5904,37.598,37.5303,37.5604,99600.0
2022-01-25 15:35:00,49.99,50.05,49.93,50.03,129734.0,37.5679,37.613,37.5228,37.598,129734.0
2022-01-25 15:40:00,50.03,50.09,50.02,50.07,71160.0,37.598,37.6431,37.5904,37.628,71160.0
2022-01-25 15:45:00,50.07,50.13,50.01,50.04,140787.0,37.628,37.6731,37.5829,37.6055,140787.0
2022-01-25 15:50:00,50.04,50.04,49.9,49.91,214980.0,37.6055,37.6055,37.5003,37.5078,214980.0
2022-01-25 15:55:00,49.91,50.08,49.9,50.04,552645.0,37.5078,37.6355,37.5003,37.6055,552645.0
2022-01-26 09:30:00,50.05,50.13,49.82,50.03,210735.0,37.613,37.6731,37.4401,37.598,210735.0
2022-01-26 09:35:00,50.05,50.1,49.95,50.07,138926.0,37.613,37.6506,37.5378,37.628,138926.0
2022-01-26 09:40:00,50.07,50.24,50.04,50.22,58955.0,37.628,37.7558,37.6055,37.7408,58955.0
2022-01-26 09:45:00,50.22,50.38,50.2,50.37,118535.0,37.7408,37.861,37.7257,37.8535,118535.0
2022-01-26 09:50:00,50.37,50.4,50.29,50.34,59312.0,37.8535,37.876,37.7934,37.8309,59312.0
2022-01-26 09:55:00,50.34,50.36,50.08,50.18,68202.0,37.8309,37.846,37.6355,37.7107,68202.0
2022-01-26 10:00:00,50.16,50.17,50.0,50.14,70920.0,37.6957,37.7032,37.5754,37.6806,70920.0
2022-01-26 10:05:00,50.14,50.21,50.06,50.21,94285.0,37.6806,37.7332,37.6205,37.7332,94285.0
2022-01-26 10:10:00,50.21,50.21,50.03,50.07,69223.0,37.7332,37.7332,37.598,37.628,69223.0
2022-01-26 10:15:00,50.07,50.16,50.04,50.16,55770.0,37.628,37.6957,37.6055,37.6957,55770.0
2022-01-26 10:20:00,50.16,50.22,50.12,50.12,61830.0,37.6957,37.7408,37.6656,37.6656,61830.0
2022-01-26 10:25:00,50.11,50.11,49.78,49.86,110582.0,37.6581,37.6581,37.4101,37.4702,110582.0
2022-01-26 10:30:00,49.85,49.86,49.73,49.76,91285.0,37.4627,37.4702,37.3725,37.3951,91285.0
2022-01-26 10:35:00,49.76,49.8,49.64,49.64,99584.0,37.3951,37.4251,37.3049,37.3049,99584.0
2022-01-26 10:40:00,49.65,49.68,49.61,49.65,78764.0,37.3124,37.3349,37.2823,37.3124,78764.0
2022-01-26 10:45:00,49.65,49.66,49.57,49.63,62681.0,37.3124,37.3199,37.2523,37.2974,62681.0
2022-01-26 10:50:00,49.63,49.79,49.62,49.78,72856.0,37.2974,37.4176,37.2898,37.4101,72856.0
2022-01-26 10:55:00,49.78,49.85,49.74,49.81,59448.0,37.4101,37.4627,37.38,37.4326,59448.0
2022-01-26 11:00:00,49.81,49.83,49.75,49.79,65830.0,37.4326,37.4477,37.3875,37.4176,65830.0
2022-01-26 11:05:00,49.8,49.9,49.8,49.89,68987.0,37.4251,37.5003,37.4251,37.4928,68987.0
2022-01-26 11:10:00,49.89,49.94,49.84,49.89,65158.0,37.4928,37.5303,37.4552,37.4928,65158.0
2022-01-26 11:15:00,49.9,49.9,49.76,49.79,70900.0,37.5003,37.5003,37.3951,37.4176,70900.0
2022-01-26 11:20:00,49.8,49.85,49.74,49.81,70048.0,37.4251,37.4627,37.38,37.4326,70048.0
2022-01-26 11:25:00,49.81,49.93,49.8,49.84,64042.0,37.4326,37.5228,37.4251,37.4552,64042.0
2022-01-26 11:30:00,49.84,49.92,49.81,49.87,65891.0,37.4552,37.5153,37.4326,37.4777,65891.0
2022-01-26 11:35:00,49.86,49.9,49.82,49.9,51925.0,37.4702,37.5003,37.4401,37.5003,51925.0
2022-01-26 11:40:00,49.89,49.95,49.87,49.91,37738.0,37.4928,37.5378,37.4777,37.5078,37738.0
2022-01-26 11:45:00,49.92,49.94,49.85,49.87,59424.0,37.5153,37.5303,37.4627,37.4777,59424.0
2022-01-26 11:50:00,49.87,49.88,49.7,49.8,67147.0,37.4777,37.4852,37.35,37.4251,67147.0
2022-01-26 11:55:00,49.81,49.92,49.8,49.91,45645.0,37.4326,37.5153,37.4251,37.5078,45645.0
2022-01-26 12:00:00,49.92,50.0,49.91,49.93,31968.0,37.5153,37.5754,37.5078,37.5228,31968.0
2022-01-26 12:05:00,49.93,49.97,49.89,49.94,36971.0,37.5228,37.5529,37.4928,37.5303,36971.0
2022-01-26 12:10:00,49.94,49.95,49.87,49.92,45944.0,37.5303,37.5378,37.4777,37.5153,45944.0
2022-01-26 12:15:00,49.93,49.93,49.85,49.88,45742.0,37.5228,37.5228,37.4627,37.4852,45742.0
2022-01-26 12:20:00,49.88,49.9,49.79,49.8,40738.0,37.4852,37.5003,37.4176,37.4251,40738.0
2022-01-26 12:25:00,49.8,49.8,49.68,49.7,151307.0,37.4251,37.4251,37.3349,37.35,151307.0
2022-01-26 12:30:00,49.7,49.77,49.67,49.72,74729.0,37.35,37.4026,37.3274,37.365,74729.0
2022-01-26 12:35:00,49.71,49.74,49.66,49.69,49311.0,37.3575,37.38,37.3199,37.3425,49311.0
2022-01-26 12:40:00,49.7,49.71,49.66,49.71,45035.0,37.35,37.3575,37.3199,37.3575,45035.0
2022-01-26 12:45:00,49.7,49.72,49.54,49.55,95850.0,37.35,37.365,37.2297,37.2372,95850.0
2022-01-26 12:50:00,49.55,49.65,49.52,49.6,61173.0,37.2372,37.3124,37.2147,37.2748,61173.0
2022-01-26 12:55:00,49.59,49.65,49.57,49.63,97278.0,37.2673,37.3124,37.2523,37.2974,97278.0
2022-01-26 13:00:00,49.64,49.64,49.49,49.59,143545.0,37.3049,37.3049,37.1921,37.2673,143545.0
2022-01-26 13:05:00,49.59,49.63,49.56,49.63,39457.0,37.2673,37.2974,37.2448,37.2974,39457.0
2022-01-26 13:10:00,49.63,49.7,49.62,49.66,62885.0,37.2974,37.35,37.2898,37.3199,62885.0
2022-01-26 13:15:00,49.66,49.72,49.65,49.67,60583.0,37.3199,37.365,37.3124,37.3274,60583.0
2022-01-26 13:20:00,49.68,49.68,49.6,49.65,51214.0,37.3349,37.3349,37.2748,37.3124,51214.0
2022-01-26 13:25:00,49.65,49.74,49.64,49.69,91126.0,37.3124,37.38,37.3049,37.3425,91126.0
2022-01-26 13:30:00,49.68,49.75,49.66,49.72,84739.0,37.3349,37.3875,37.3199,37.365,84739.0
2022-01-26 13:35:00,49.71,49.72,49.67,49.7,51596.0,37.3575,37.365,37.3274,37.35,51596.0
2022-01-26 13:40:00,49.71,49.76,49.69,49.71,97222.0,37.3575,37.3951,37.3425,37.3575,97222.0
2022-01-26 13:45:00,49.71,49.71,49.65,49.67,64519.0,37.3575,37.3575,37.3124,37.3274,64519.0
2022-01-26 13:50:00,49.66,49.67,49.6,49.66,81389.0,37.3199,37.3274,37.2748,37.3199,81389.0
2022-01-26 13:55:00,49.66,49.67,49.57,49.65,111280.0,37.3199,37.3274,37.2523,37.3124,111280.0
2022-01-26 14:00:00,49.68,49.8,49.59,49.67,94083.0,37.3349,37.4251,37.2673,37.3274,94083.0
2022-01-26 14:05:00,49.68,49.69,49.58,49.59,74900.0,37.3349,37.3425,37.2598,37.2673,74900.0
2022-01-26 14:10:00,49.6,49.68,49.53,49.58,124767.0,37.2748,37.3349,37.2222,37.2598,124767.0
2022-01-26 14:15:00,49.59,49.63,49.51,49.57,88423.0,37.2673,37.2974,37.2072,37.2523,88423.0
2022-01-26 14:20:00,49.57,49.6,49.52,49.57,74217.0,37.2523,37.2748,37.2147,37.2523,74217.0
2022-01-26 14:25:00,49.58,49.69,49.58,49.63,60066.0,37.2598,37.3425,37.2598,37.2974,60066.0
2022-01-26 14:30:00,49.62,49.68,49.49,49.51,79813.0,37.2898,37.3349,37.1921,37.2072,79813.0
2022-01-26 14:35:00,49.51,49.64,49.46,49.59,123750.0,37.2072,37.3049,37.1696,37.2673,123750.0
2022-01-26 14:40:00,49.59,49.61,49.42,49.47,136119.0,37.2673,37.2823,37.1395,37.1771,136119.0
2022-01-26 14:45:00,49.45,49.49,49.32,49.48,175322.0,37.1621,37.1921,37.0644,37.1846,175322.0
2022-01-26 14:50:00,49.49,49.62,49.43,49.49,117751.0,37.1921,37.2898,37.1471,37.1921,117751.0
2022-01-26 14:55:00,49.48,49.61,49.46,49.61,97867.0,37.1846,37.2823,37.1696,37.2823,97867.0
2022-01-26 15:00:00,49.6,49.6,49.37,49.44,110196.0,37.2748,37.2748,37.102,37.1546,110196.0
2022-01-26 15:05:00,49.44,49.46,49.33,49.34,144453.0,37.1546,37.1696,37.0719,37.0794,144453.0
2022-01-26 15:10:00,49.34,49.41,49.21,49.25,176119.0,37.0794,37.132,36.9817,37.0118,176119.0
2022-01-26 15:15:00,49.25,49.29,49.14,49.18,177089.0,37.0118,37.0418,36.9291,36.9592,177089.0
2022-01-26 15:20:00,49.18,49.23,49.12,49.2,117251.0,36.9592,36.9968,36.9141,36.9742,117251.0
2022-01-26 15:25:00,49.21,49.28,49.15,49.21,164525.0,36.9817,37.0343,36.9366,36.9817,164525.0
2022-01-26 15:30:00,49.21,49.34,49.14,49.27,176954.0,36.9817,37.0794,36.9291,37.0268,176954.0
2022-01-26 15:35:00,49.28,49.37,49.18,49.31,166773.0,37.0343,37.102,36.9592,37.0569,166773.0
2022-01-26 15:40:00,49.32,49.37,49.24,49.34,122626.0,37.0644,37.102,37.0043,37.0794,122626.0
2022-01-26 15:45:00,49.34,49.46,49.24,49.34,231274.0,37.0794,37.1696,37.0043,37.0794,231274.0
2022-01-26 15:50:00,49.34,49.55,49.3,49.53,243663.0,37.0794,37.2372,37.0494,37.2222,243663.0
2022-01-26 15:55:00,49.54,49.63,49.41,49.45,591870.0,37.2297,37.2974,37.132,37.1621,591870.0
2022-01-27 09:30:00,49.9,50.93,49.57,50.85,425836.0,37.5003,38.2743,37.2523,38.2142,425836.0
2022-01-27 09:35:00,50.85,50.85,50.25,50.42,317112.0,38.2142,38.2142,37.7633,37.8911,317112.0
2022-01-27 09:40:00,50.38,50.79,50.33,50.76,148810.0,37.861,38.1691,37.8234,38.1466,148810.0
2022-01-27 09:45:00,50.71,50.95,50.71,50.81,201692.0,38.109,38.2894,38.109,38.1841,201692.0
2022-01-27 09:50:00,50.8,51.0,50.79,50.96,183384.0,38.1766,38.3269,38.1691,38.2969,183384.0
2022-01-27 09:55:00,50.95,51.0,50.73,50.95,209986.0,38.2894,38.3269,38.124,38.2894,209986.0
2022-01-27 10:00:00,50.92,51.16,50.81,51.12,158534.0,38.2668,38.4472,38.1841,38.4171,158534.0
2022-01-27 10:05:00,51.14,51.15,50.9,51.05,127180.0,38.4321,38.4397,38.2518,38.3645,127180.0
2022-01-27 10:10:00,51.03,51.13,50.9,51.07,135966.0,38.3495,38.4246,38.2518,38.3795,135966.0
2022-01-27 10:15:00,51.07,51.21,50.89,50.97,117025.0,38.3795,38.4847,38.2443,38.3044,117025.0
2022-01-27 10:20:00,50.98,51.04,50.82,50.97,82690.0,38.3119,38.357,38.1917,38.3044,82690.0
2022-01-27 10:25:00,50.98,51.01,50.74,50.74,107671.0,38.3119,38.3344,38.1315,38.1315,107671.0
2022-01-27 10:30:00,50.75,50.87,50.64,50.76,113242.0,38.1391,38.2292,38.0564,38.1466,113242.0
2022-01-27 10:35:00,50.76,50.82,50.66,50.68,69085.0,38.1466,38.1917,38.0714,38.0864,69085.0
2022-01-27 10:40:00,50.68,50.8,50.65,50.72,101175.0,38.0864,38.1766,38.0639,38.1165,101175.0
2022-01-27 10:45:00,50.71,50.74,50.58,50.66,145770.0,38.109,38.1315,38.0113,38.0714,145770.0
2022-01-27 10:50:00,50.66,50.75,50.56,50.57,115572.0,38.0714,38.1391,37.9963,38.0038,115572.0
2022-01-27 10:55:00,50.58,50.65,50.52,50.54,104945.0,38.0113,38.0639,37.9662,37.9812,104945.0
2022-01-27 11:00:00,50.54,50.74,50.54,50.68,73480.0,37.9812,38.1315,37.9812,38.0864,73480.0
2022-01-27 11:05:00,50.68,50.74,50.6,50.6,68690.0,38.0864,38.1315,38.0263,38.0263,68690.0
2022-01-27 11:10:00,50.6,50.7,50.54,50.66,59468.0,38.0263,38.1015,37.9812,38.0714,59468.0
2022-01-27 11:15:00,50.68,50.68,50.45,50.51,54048.0,38.0864,38.0864,37.9136,37.9587,54048.0
2022-01-27 11:20:00,50.52,50.52,50.43,50.45,57094.0,37.9662,37.9662,37.8986,37.9136,57094.0
2022-01-27 11:25:00,50.46,50.53,50.44,50.52,43091.0,37.9211,37.9737,37.9061,37.9662,43091.0
2022-01-27 11:30:00,50.51,50.55,50.47,50.53,30713.0,37.9587,37.9887,37.9286,37.9737,30713.0
2022-01-27 11:35:00,50.53,50.74,50.52,50.68,57252.0,37.9737,38.1315,37.9662,38.0864,57252.0
2022-01-27 11:40:00,50.7,50.78,50.69,50.7,38378.0,38.1015,38.1616,38.094,38.1015,38378.0
2022-01-27 11:45:00,50.7,50.8,50.69,50.79,47138.0,38.1015,38.1766,38.094,38.1691,47138.0
2022-01-27 11:50:00,50.79,50.82,50.72,50.8,52504.0,38.1691,38.1917,38.1165,38.1766,52504.0
2022-01-27 11:55:00,50.8,50.87,50.78,50.85,81009.0,38.1766,38.2292,38.1616,38.2142,81009.0
2022-01-27 12:00:00,50.85,50.92,50.81,50.83,72539.0,38.2142,38.2668,38.1841,38.1992,72539.0
2022-01-27 12:05:00,50.84,50.84,50.59,50.62,112400.0,38.2067,38.2067,38.0188,38.0414,112400.0
2022-01-27 12:10:00,50.62,50.75,50.57,50.69,51448.0,38.0414,38.1391,38.0038,38.094,51448.0
2022-01-27 12:15:00,50.69,50.72,50.64,50.65,32367.0,38.094,38.1165,38.0564,38.0639,32367.0
2022-01-27 12:20:00,50.65,50.78,50.63,50.78,47003.0,38.0639,38.1616,38.0489,38.1616,47003.0
2022-01-27 12:25:00,50.77,50.78,50.55,50.65,55012.0,38.1541,38.1616,37.9887,38.0639,55012.0
2022-01-27 12:30:00,50.66,50.66,50.43,50.44,84574.0,38.0714,38.0714,37.8986,37.9061,84574.0
2022-01-27 12:35:00,50.44,50.47,50.33,50.41,131548.0,37.9061,37.9286,37.8234,37.8835,131548.0
2022-01-27 12:40:00,50.39,50.42,50.34,50.38,47656.0,37.8685,37.8911,37.8309,37.861,47656.0
2022-01-27 12:45:00,50.4,50.4,50.26,50.28,78869.0,37.876,37.876,37.7708,37.7858,78869.0
2022-01-27 12:50:00,50.29,50.4,50.29,50.33,44139.0,37.7934,37.876,37.7934,37.8234,44139.0
2022-01-27 12:55:00,50.33,50.43,50.32,50.38,70282.0,37.8234,37.8986,37.8159,37.861,70282.0
2022-01-27 13:00:00,50.39,50.39,50.25,50.28,33432.0,37.8685,37.8685,37.7633,37.7858,33432.0
2022-01-27 13:05:00,50.28,50.31,50.18,50.26,57720.0,37.7858,37.8084,37.7107,37.7708,57720.0
2022-01-27 13:10:00,50.26,50.27,50.18,50.26,32481.0,37.7708,37.7783,37.7107,37.7708,32481.0
2022-01-27 13:15:00,50.27,50.35,50.24,50.27,38017.0,37.7783,37.8384,37.7558,37.7783,38017.0
2022-01-27 13:20:00,50.27,50.29,50.17,50.19,44988.0,37.7783,37.7934,37.7032,37.7182,44988.0
2022-01-27 13:25:00,50.2,50.29,50.19,50.2,50517.0,37.7257,37.7934,37.7182,37.7257,50517.0
2022-01-27 13:30:00,50.19,50.25,50.16,50.18,36482.0,37.7182,37.7633,37.6957,37.7107,36482.0
2022-01-27 13:35:00,50.16,50.22,50.09,50.14,109396.0,37.6957,37.7408,37.6431,37.6806,109396.0
2022-01-27 13:40:00,50.16,50.27,50.14,50.23,60348.0,37.6957,37.7783,37.6806,37.7483,60348.0
2022-01-27 13:45:00,50.25,50.29,50.21,50.26,64803.0,37.7633,37.7934,37.7332,37.7708,64803.0
2022-01-27 13:50:00,50.24,50.26,50.19,50.21,54462.0,37.7558,37.7708,37.7182,37.7332,54462.0
2022-01-27 13:55:00,50.21,50.28,50.21,50.25,32136.0,37.7332,37.7858,37.7332,37.7633,32136.0
2022-01-27 14:00:00,50.25,50.33,50.23,50.32,39149.0,37.7633,37.8234,37.7483,37.8159,39149.0
2022-01-27 14:05:00,50.32,50.35,50.23,50.34,106786.0,37.8159,37.8384,37.7483,37.8309,106786.0
2022-01-27 14:10:00,50.35,50.37,50.31,50.36,50637.0,37.8384,37.8535,37.8084,37.846,50637.0
2022-01-27 14:15:00,50.35,50.36,50.24,50.25,33238.0,37.8384,37.846,37.7558,37.7633,33238.0
2022-01-27 14:20:00,50.26,50.3,50.24,50.25,34096.0,37.7708,37.8009,37.7558,37.7633,34096.0
2022-01-27 14:25:00,50.25,50.28,50.23,50.24,30973.0,37.7633,37.7858,37.7483,37.7558,30973.0
2022-01-27 14:30:00,50.24,50.29,50.17,50.17,35381.0,37.7558,37.7934,37.7032,37.7032,35381.0
2022-01-27 14:35:00,50.18,50.34,50.18,50.3,38338.0,37.7107,37.8309,37.7107,37.8009,38338.0
2022-01-27 14:40:00,50.32,50.37,50.3,50.32,32024.0,37.8159,37.8535,37.8009,37.8159,32024.0
2022-01-27 14:45:00,50.33,50.39,50.32,50.37,37001.0,37.8234,37.8685,37.8159,37.8535,37001.0
2022-01-27 14:50:00,50.36,50.36,50.26,50.28,25974.0,37.846,37.846,37.7708,37.7858,25974.0
2022-01-27 14:55:00,50.28,50.29,50.21,50.26,48012.0,37.7858,37.7934,37.7332,37.7708,48012.0
2022-01-27 15:00:00,50.26,50.44,50.26,50.43,60941.0,37.7708,37.9061,37.7708,37.8986,60941.0
2022-01-27 15:05:00,50.45,50.49,50.4,50.4,56317.0,37.9136,37.9437,37.876,37.876,56317.0
2022-01-27 15:10:00,50.4,50.41,50.17,50.19,46198.0,37.876,37.8835,37.7032,37.7182,46198.0
2022-01-27 15:15:00,50.18,50.26,50.14,50.25,39520.0,37.7107,37.7708,37.6806,37.7633,39520.0
2022-01-27 15:20:00,50.26,50.34,50.22,50.34,54840.0,37.7708,37.8309,37.7408,37.8309,54840.0
2022-01-27 15:25:00,50.34,50.42,50.32,50.36,53584.0,37.8309,37.8911,37.8159,37.846,53584.0
2022-01-27 15:30:00,50.36,50.44,50.35,50.41,99043.0,37.846,37.9061,37.8384,37.8835,99043.0
2022-01-27 15:35:00,50.41,50.45,50.35,50.39,76301.0,37.8835,37.9136,37.8384,37.8685,76301.0
2022-01-27 15:40:00,50.39,50.48,50.36,50.48,86782.0,37.8685,37.9361,37.846,37.9361,86782.0
2022-01-27 15:45:00,50.47,50.49,50.3,50.35,134206.0,37.9286,37.9437,37.8009,37.8384,134206.0
2022-01-27 15:50:00,50.36,50.43,50.31,50.36,130181.0,37.846,37.8986,37.8084,37.846,130181.0
2022-01-27 15:55:00,50.36,50.42,50.29,50.35,488244.0,37.846,37.8911,37.7934,37.8384,488244.0
2022-01-28 09:30:00,49.95,50.09,49.78,49.79,261292.0,37.5378,37.6431,37.4101,37.4176,261292.0
2022-01-28 09:35:00,49.79,49.82,49.67,49.75,110845.0,37.4176,37.4401,37.3274,37.3875,110845.0
2022-01-28 09:40:00,49.74,49.87,49.7,49.74,100284.0,37.38,37.4777,37.35,37.38,100284.0
2022-01-28 09:45:00,49.76,49.87,49.69,49.87,144865.0,37.3951,37.4777,37.3425,37.4777,144865.0
2022-01-28 09:50:00,49.87,49.94,49.58,49.65,180890.0,37.4777,37.5303,37.2598,37.3124,180890.0
2022-01-28 09:55:00,49.66,49.68,49.57,49.68,109590.0,37.3199,37.3349,37.2523,37.3349,109590.0
2022-01-28 10:00:00,49.68,49.69,49.56,49.65,73844.0,37.3349,37.3425,37.2448,37.3124,73844.0
2022-01-28 10:05:00,49.64,49.67,49.59,49.67,62623.0,37.3049,37.3274,37.2673,37.3274,62623.0
2022-01-28 10:10:00,49.67,49.76,49.62,49.73,84457.0,37.3274,37.3951,37.2898,37.3725,84457.0
2022-01-28 10:15:00,49.73,49.74,49.64,49.68,66631.0,37.3725,37.38,37.3049,37.3349,66631.0
2022-01-28 10:20:00,49.67,49.74,49.62,49.67,47380.0,37.3274,37.38,37.2898,37.3274,47380.0
2022-01-28 10:25:00,49.67,49.72,49.64,49.72,42668.0,37.3274,37.365,37.3049,37.365,42668.0
2022-01-28 10:30:00,49.73,49.75,49.6,49.61,49276.0,37.3725,37.3875,37.2748,37.2823,49276.0
2022-01-28 10:35:00,49.61,49.64,49.51,49.58,68361.0,37.2823,37.3049,37.2072,37.2598,68361.0
2022-01-28 10:40:00,49.57,49.58,49.44,49.47,82134.0,37.2523,37.2598,37.1546,37.1771,82134.0
2022-01-28 10:45:00,49.47,49.58,49.39,49.58,95022.0,37.1771,37.2598,37.117,37.2598,95022.0
2022-01-28 10:50:00,49.58,49.71,49.57,49.68,74187.0,37.2598,37.3575,37.2523,37.3349,74187.0
2022-01-28 10:55:00,49.69,49.69,49.53,49.61,54819.0,37.3425,37.3425,37.2222,37.2823,54819.0
2022-01-28 11:00:00,49.62,49.67,49.51,49.52,56077.0,37.2898,37.3274,37.2072,37.2147,56077.0
2022-01-28 11:05:00,49.54,49.61,49.52,49.54,53945.0,37.2297,37.2823,37.2147,37.2297,53945.0
2022-01-28 11:10:00,49.54,49.7,49.53,49.7,54945.0,37.2297,37.35,37.2222,37.35,54945.0
2022-01-28 11:15:00,49.7,49.75,49.63,49.74,53377.0,37.35,37.3875,37.2974,37.38,53377.0
2022-01-28 11:20:00,49.75,49.79,49.71,49.74,64870.0,37.3875,37.4176,37.3575,37.38,64870.0
2022-01-28 11:25:00,49.74,49.81,49.73,49.79,63920.0,37.38,37.4326,37.3725,37.4176,63920.0
2022-01-28 11:30:00,49.79,49.84,49.73,49.8,74409.0,37.4176,37.4552,37.3725,37.4251,74409.0
2022-01-28 11:35:00,49.81,49.89,49.78,49.8,77040.0,37.4326,37.4928,37.4101,37.4251,77040.0
2022-01-28 11:40:00,49.79,49.84,49.76,49.84,52280.0,37.4176,37.4552,37.3951,37.4552,52280.0
2022-01-28 11:45:00,49.85,49.86,49.77,49.77,50662.0,37.4627,37.4702,37.4026,37.4026,50662.0
2022-01-28 11:50:00,49.77,49.8,49.69,49.8,38999.0,37.4026,37.4251,37.3425,37.4251,38999.0
2022-01-28 11:55:00,49.8,49.81,49.75,49.79,44572.0,37.4251,37.4326,37.3875,37.4176,44572.0
2022-01-28 12:00:00,49.8,49.83,49.73,49.79,100631.0,37.4251,37.4477,37.3725,37.4176,100631.0
2022-01-28 12:05:00,49.79,49.81,49.73,49.77,74226.0,37.4176,37.4326,37.3725,37.4026,74226.0
2022-01-28 12:10:00,49.78,49.81,49.71,49.76,65471.0,37.4101,37.4326,37.3575,37.3951,65471.0
2022-01-28 12:15:00,49.76,49.8,49.73,49.78,75514.0,37.3951,37.4251,37.3725,37.4101,75514.0
2022-01-28 12:20:00,49.77,49.9,49.73,49.9,56653.0,37.4026,37.5003,37.3725,37.5003,56653.0
2022-01-28 12:25:00,49.9,49.91,49.83,49.88,63708.0,37.5003,37.5078,37.4477,37.4852,63708.0
2022-01-28 12:30:00,49.87,49.92,49.87,49.91,54005.0,37.4777,37.5153,37.4777,37.5078,54005.0
2022-01-28 12:35:00,49.91,49.94,49.86,49.89,61842.0,37.5078,37.5303,37.4702,37.4928,61842.0
2022-01-28 12:40:00,49.9,49.92,49.87,49.89,46533.0,37.5003,37.5153,37.4777,37.4928,46533.0
2022-01-28 12:45:00,49.89,49.91,49.85,49.89,30143.0,37.4928,37.5078,37.4627,37.4928,30143.0
2022-01-28 12:50:00,49.89,49.89,49.79,49.84,83679.0,37.4928,37.4928,37.4176,37.4552,83679.0
2022-01-28 12:55:00,49.85,49.91,49.84,49.91,56221.0,37.4627,37.5078,37.4552,37.5078,56221.0
2022-01-28 13:00:00,49.9,50.02,49.9,50.01,66695.0,37.5003,37.5904,37.5003,37.5829,66695.0
2022-01-28 13:05:00,50.01,50.07,49.99,50.05,57251.0,37.5829,37.628,37.5679,37.613,57251.0
2022-01-28 13:10:00,50.05,50.09,50.04,50.07,31096.0,37.613,37.6431,37.6055,37.628,31096.0
2022-01-28 13:15:00,50.07,50.08,50.04,50.04,37145.0,37.628,37.6355,37.6055,37.6055,37145.0
2022-01-28 13:20:00,50.04,50.08,50.01,50.04,51130.0,37.6055,37.6355,37.5829,37.6055,51130.0
2022-01-28 13:25:00,50.05,50.08,49.99,50.03,40466.0,37.613,37.6355,37.5679,37.598,40466.0
2022-01-28 13:30:00,50.04,50.1,50.02,50.06,85021.0,37.6055,37.6506,37.5904,37.6205,85021.0
2022-01-28 13:35:00,50.07,50.11,50.05,50.1,43683.0,37.628,37.6581,37.613,37.6506,43683.0
2022-01-28 13:40:00,50.1,50.17,50.09,50.16,30633.0,37.6506,37.7032,37.6431,37.6957,30633.0
2022-01-28 13:45:00,50.15,50.23,50.14,50.19,59282.0,37.6881,37.7483,37.6806,37.7182,59282.0
2022-01-28 13:50:00,50.2,50.25,50.16,50.25,42924.0,37.7257,37.7633,37.6957,37.7633,42924.0
2022-01-28 13:55:00,50.24,50.29,50.21,50.22,26054.0,37.7558,37.7934,37.7332,37.7408,26054.0
2022-01-28 14:00:00,50.22,50.26,50.16,50.18,55509.0,37.7408,37.7708,37.6957,37.7107,55509.0
2022-01-28 14:05:00,50.17,50.21,50.16,50.2,51940.0,37.7032,37.7332,37.6957,37.7257,51940.0
2022-01-28 14:10:00,50.19,50.21,50.09,50.11,56610.0,37.7182,37.7332,37.6431,37.6581,56610.0
2022-01-28 14:15:00,50.11,50.11,50.02,50.07,62895.0,37.6581,37.6581,37.5904,37.628,62895.0
2022-01-28 14:20:00,50.06,50.08,50.03,50.04,37490.0,37.6205,37.6355,37.598,37.6055,37490.0
2022-01-28 14:25:00,50.04,50.07,50.01,50.02,37859.0,37.6055,37.628,37.5829,37.5904,37859.0
2022-01-28 14:30:00,50.01,50.03,49.94,49.95,57970.0,37.5829,37.598,37.5303,37.5378,57970.0
2022-01-28 14:35:00,49.95,50.01,49.94,50.01,53280.0,37.5378,37.5829,37.5303,37.5829,53280.0
2022-01-28 14:40:00,50.02,50.1,50.0,50.09,40736.0,37.5904,37.6506,37.5754,37.6431,40736.0
2022-01-28 14:45:00,50.09,50.19,50.07,50.17,40091.0,37.6431,37.7182,37.628,37.7032,40091.0
2022-01-28 14:50:00,50.17,50.22,50.15,50.19,34172.0,37.7032,37.7408,37.6881,37.7182,34172.0
2022-01-28 14:55:00,50.19,50.22,50.18,50.19,44180.0,37.7182,37.7408,37.7107,37.7182,44180.0
2022-01-28 15:00:00,50.19,50.21,50.13,50.17,48561.0,37.7182,37.7332,37.6731,37.7032,48561.0
2022-01-28 15:05:00,50.17,50.21,50.17,50.2,28062.0,37.7032,37.7332,37.7032,37.7257,28062.0
2022-01-28 15:10:00,50.19,50.19,50.08,50.09,57267.0,37.7182,37.7182,37.6355,37.6431,57267.0
2022-01-28 15:15:00,50.09,50.13,50.05,50.11,103886.0,37.6431,37.6731,37.613,37.6581,103886.0
2022-01-28 15:20:00,50.1,50.22,50.1,50.2,73707.0,37.6506,37.7408,37.6506,37.7257,73707.0
2022-01-28 15:25:00,50.2,50.22,50.15,50.18,62162.0,37.7257,37.7408,37.6881,37.7107,62162.0
2022-01-28 15:30:00,50.17,50.33,50.12,50.31,94278.0,37.7032,37.8234,37.6656,37.8084,94278.0
2022-01-28 15:35:00,50.31,50.32,50.27,50.3,89485.0,37.8084,37.8159,37.7783,37.8009,89485.0
2022-01-28 15:40:00,50.31,50.38,50.31,50.35,88850.0,37.8084,37.861,37.8084,37.8384,88850.0
2022-01-28 15:45:00,50.34,50.38,50.29,50.33,175458.0,37.8309,37.861,37.7934,37.8234,175458.0
2022-01-28 15:50:00,50.34,50.44,50.33,50.43,187206.0,37.8309,37.9061,37.8234,37.8986,187206.0
2022-01-28 15:55:00,50.43,50.51,50.39,50.49,393931.0,37.8986,37.9587,37.8685,37.9437,393931.0
2022-01-31 09:30:00,50.09,50.39,50.0,50.31,290423.0,37.6431,37.8685,37.5754,37.8084,290423.0
2022-01-31 09:35:00,50.29,50.45,50.29,50.37,142077.0,37.7934,37.9136,37.7934,37.8535,142077.0
2022-01-31 09:40:00,50.37,50.68,50.36,50.63,234416.0,37.8535,38.0864,37.846,38.0489,234416.0
2022-01-31 09:45:00,50.63,50.67,50.48,50.65,128815.0,38.0489,38.0789,37.9361,38.0639,128815.0
2022-01-31 09:50:00,50.65,50.78,50.62,50.68,142417.0,38.0639,38.1616,38.0414,38.0864,142417.0
2022-01-31 09:55:00,50.68,50.71,50.54,50.68,189554.0,38.0864,38.109,37.9812,38.0864,189554.0
2022-01-31 10:00:00,50.68,50.72,50.57,50.65,101769.0,38.0864,38.1165,38.0038,38.0639,101769.0
2022-01-31 10:05:00,50.65,50.69,50.58,50.65,123771.0,38.0639,38.094,38.0113,38.0639,123771.0
2022-01-31 10:10:00,50.65,50.76,50.65,50.73,92009.0,38.0639,38.1466,38.0639,38.124,92009.0
2022-01-31 10:15:00,50.72,50.83,50.68,50.83,93287.0,38.1165,38.1992,38.0864,38.1992,93287.0
2022-01-31 10:20:00,50.82,50.85,50.76,50.81,115834.0,38.1917,38.2142,38.1466,38.1841,115834.0
2022-01-31 10:25:00,50.81,50.83,50.68,50.69,59396.0,38.1841,38.1992,38.0864,38.094,59396.0
2022-01-31 10:30:00,50.7,50.71,50.6,50.62,58345.0,38.1015,38.109,38.0263,38.0414,58345.0
2022-01-31 10:35:00,50.62,50.7,50.56,50.57,47611.0,38.0414,38.1015,37.9963,38.0038,47611.0
2022-01-31 10:40:00,50.56,50.58,50.5,50.54,48743.0,37.9963,38.0113,37.9512,37.9812,48743.0
2022-01-31 10:45:00,50.54,50.58,50.5,50.58,99632.0,37.9812,38.0113,37.9512,38.0113,99632.0
2022-01-31 10:50:00,50.58,50.65,50.56,50.57,64018.0,38.0113,38.0639,37.9963,38.0038,64018.0
2022-01-31 10:55:00,50.57,50.6,50.53,50.55,38013.0,38.0038,38.0263,37.9737,37.9887,38013.0
2022-01-31 11:00:00,50.55,50.56,50.48,50.51,65489.0,37.9887,37.9963,37.9361,37.9587,65489.0
2022-01-31 11:05:00,50.52,50.64,50.5,50.63,50447.0,37.9662,38.0564,37.9512,38.0489,50447.0
2022-01-31 11:10:00,50.63,50.67,50.6,50.63,57163.0,38.0489,38.0789,38.0263,38.0489,57163.0
2022-01-31 11:15:00,50.63,50.64,50.57,50.58,55602.0,38.0489,38.0564,38.0038,38.0113,55602.0
2022-01-31 11:20:00,50.59,50.59,50.53,50.58,40515.0,38.0188,38.0188,37.9737,38.0113,40515.0
2022-01-31 11:25:00,50.57,50.58,50.48,50.51,66118.0,38.0038,38.0113,37.9361,37.9587,66118.0
2022-01-31 11:30:00,50.51,50.64,50.49,50.59,100725.0,37.9587,38.0564,37.9437,38.0188,100725.0
2022-01-31 11:35:00,50.58,50.59,50.49,50.53,40154.0,38.0113,38.0188,37.9437,37.9737,40154.0
2022-01-31 11:40:00,50.53,50.63,50.53,50.62,61878.0,37.9737,38.0489,37.9737,38.0414,61878.0
2022-01-31 11:45:00,50.62,50.64,50.57,50.59,73123.0,38.0414,38.0564,38.0038,38.0188,73123.0
2022-01-31 11:50:00,50.59,50.66,50.59,50.66,40011.0,38.0188,38.0714,38.0188,38.0714,40011.0
2022-01-31 11:55:00,50.66,50.72,50.65,50.72,50300.0,38.0714,38.1165,38.0639,38.1165,50300.0
2022-01-31 12:00:00,50.72,50.77,50.68,50.77,41527.0,38.1165,38.1541,38.0864,38.1541,41527.0
2022-01-31 12:05:00,50.77,50.84,50.76,50.82,43651.0,38.1541,38.2067,38.1466,38.1917,43651.0
2022-01-31 12:10:00,50.82,50.85,50.8,50.84,66185.0,38.1917,38.2142,38.1766,38.2067,66185.0
2022-01-31 12:15:00,50.85,50.92,50.83,50.9,58543.0,38.2142,38.2668,38.1992,38.2518,58543.0
2022-01-31 12:20:00,50.89,50.89,50.83,50.87,54312.0,38.2443,38.2443,38.1992,38.2292,54312.0
2022-01-31 12:25:00,50.87,50.9,50.84,50.9,39330.0,38.2292,38.2518,38.2067,38.2518,39330.0
2022-01-31 12:30:00,50.9,50.94,50.87,50.88,75418.0,38.2518,38.2818,38.2292,38.2367,75418.0
2022-01-31 12:35:00,50.88,50.88,50.78,50.8,70875.0,38.2367,38.2367,38.1616,38.1766,70875.0
2022-01-31 12:40:00,50.8,50.85,50.78,50.84,39478.0,38.1766,38.2142,38.1616,38.2067,39478.0
2022-01-31 12:45:00,50.84,50.85,50.81,50.85,28522.0,38.2067,38.2142,38.1841,38.2142,28522.0
2022-01-31 12:50:00,50.84,50.95,50.82,50.91,50780.0,38.2067,38.2894,38.1917,38.2593,50780.0
2022-01-31 12:55:00,50.92,50.97,50.91,50.96,39887.0,38.2668,38.3044,38.2593,38.2969,39887.0
2022-01-31 13:00:00,50.96,50.99,50.93,50.98,46811.0,38.2969,38.3194,38.2743,38.3119,46811.0
2022-01-31 13:05:00,50.98,51.06,50.97,51.03,228924.0,38.3119,38.372,38.3044,38.3495,228924.0
2022-01-31 13:10:00,51.04,51.07,51.01,51.03,64279.0,38.357,38.3795,38.3344,38.3495,64279.0
2022-01-31 13:15:00,51.04,51.04,50.96,50.98,48181.0,38.357,38.357,38.2969,38.3119,48181.0
2022-01-31 13:20:00,50.98,51.01,50.97,50.98,33596.0,38.3119,38.3344,38.3044,38.3119,33596.0
2022-01-31 13:25:00,50.98,50.99,50.92,50.95,37011.0,38.3119,38.3194,38.2668,38.2894,37011.0
2022-01-31 13:30:00,50.95,50.98,50.92,50.95,45530.0,38.2894,38.3119,38.2668,38.2894,45530.0
2022-01-31 13:35:00,50.95,50.98,50.94,50.95,35704.0,38.2894,38.3119,38.2818,38.2894,35704.0
2022-01-31 13:40:00,50.95,50.97,50.91,50.91,28297.0,38.2894,38.3044,38.2593,38.2593,28297.0
2022-01-31 13:45:00,50.91,50.92,50.87,50.91,32053.0,38.2593,38.2668,38.2292,38.2593,32053.0
2022-01-31 13:50:00,50.91,50.92,50.87,50.89,23537.0,38.2593,38.2668,38.2292,38.2443,23537.0
2022-01-31 13:55:00,50.89,50.91,50.87,50.89,21145.0,38.2443,38.2593,38.2292,38.2443,21145.0
2022-01-31 14:00:00,50.89,50.95,50.87,50.94,42472.0,38.2443,38.2894,38.2292,38.2818,42472.0
2022-01-31 14:05:00,50.94,50.95,50.92,50.93,19248.0,38.2818,38.2894,38.2668,38.2743,19248.0
2022-01-31 14:10:00,50.93,50.94,50.88,50.91,40060.0,38.2743,38.2818,38.2367,38.2593,40060.0
2022-01-31 14:15:00,50.91,50.93,50.9,50.91,21732.0,38.2593,38.2743,38.2518,38.2593,21732.0
2022-01-31 14:20:00,50.9,50.95,50.9,50.91,31334.0,38.2518,38.2894,38.2518,38.2593,31334.0
2022-01-31 14:25:00,50.9,50.9,50.83,50.83,31488.0,38.2518,38.2518,38.1992,38.1992,31488.0
2022-01-31 14:30:00,50.84,50.85,50.81,50.83,58285.0,38.2067,38.2142,38.1841,38.1992,58285.0
2022-01-31 14:35:00,50.82,50.84,50.81,50.84,34021.0,38.1917,38.2067,38.1841,38.2067,34021.0
2022-01-31 14:40:00,50.83,50.86,50.82,50.84,22759.0,38.1992,38.2217,38.1917,38.2067,22759.0
2022-01-31 14:45:00,50.83,50.84,50.8,50.82,35194.0,38.1992,38.2067,38.1766,38.1917,35194.0
2022-01-31 14:50:00,50.81,50.84,50.8,50.8,34454.0,38.1841,38.2067,38.1766,38.1766,34454.0
2022-01-31 14:55:00,50.8,50.8,50.77,50.78,19770.0,38.1766,38.1766,38.1541,38.1616,19770.0
2022-01-31 15:00:00,50.77,50.79,50.75,50.75,54915.0,38.1541,38.1691,38.1391,38.1391,54915.0
2022-01-31 15:05:00,50.75,50.79,50.75,50.76,41740.0,38.1391,38.1691,38.1391,38.1466,41740.0
2022-01-31 15:10:00,50.76,50.77,50.66,50.66,59676.0,38.1466,38.1541,38.0714,38.0714,59676.0
2022-01-31 15:15:00,50.67,50.7,50.64,50.68,53570.0,38.0789,38.1015,38.0564,38.0864,53570.0
2022-01-31 15:20:00,50.68,50.74,50.67,50.68,43282.0,38.0864,38.1315,38.0789,38.0864,43282.0
2022-01-31 15:25:00,50.69,50.74,50.68,50.71,65015.0,38.094,38.1315,38.0864,38.109,65015.0
2022-01-31 15:30:00,50.71,50.73,50.64,50.71,71852.0,38.109,38.124,38.0564,38.109,71852.0
2022-01-31 15:35:00,50.71,50.76,50.68,50.74,79803.0,38.109,38.1466,38.0864,38.1315,79803.0
2022-01-31 15:40:00,50.75,50.76,50.69,50.71,97248.0,38.1391,38.1466,38.094,38.109,97248.0
2022-01-31 15:45:00,50.71,50.75,50.66,50.75,92023.0,38.109,38.1391,38.0714,38.1391,92023.0
2022-01-31 15:50:00,50.75,50.87,50.72,50.83,214025.0,38.1391,38.2292,38.1165,38.1992,214025.0
2022-01-31 15:55:00,50.83,50.94,50.76,50.87,786140.0,38.1992,38.2818,38.1466,38.2292,786140.0
2022-02-01 09:30:00,50.97,51.03,50.76,50.88,254341.0,38.3044,38.3495,38.1466,38.2367,254341.0
2022-02-01 09:35:00,50.87,51.01,50.77,50.77,113272.0,38.2292,38.3344,38.1541,38.1541,113272.0
2022-02-01 09:40:00,50.78,50.89,50.7,50.82,128556.0,38.1616,38.2443,38.1015,38.1917,128556.0
2022-02-01 09:45:00,50.82,50.83,50.65,50.68,73787.0,38.1917,38.1992,38.0639,38.0864,73787.0
2022-02-01 09:50:00,50.69,50.77,50.66,50.73,71785.0,38.094,38.1541,38.0714,38.124,71785.0
2022-02-01 09:55:00,50.72,50.77,50.67,50.68,59443.0,38.1165,38.1541,38.0789,38.0864,59443.0
2022-02-01 10:00:00,50.69,50.69,50.56,50.63,125101.0,38.094,38.094,37.9963,38.0489,125101.0
2022-02-01 10:05:00,50.62,50.69,50.55,50.62,79631.0,38.0414,38.094,37.9887,38.0414,79631.0
2022-02-01 10:10:00,50.62,50.68,50.61,50.62,62236.0,38.0414,38.0864,38.0338,38.0414,62236.0
2022-02-01 10:15:00,50.62,50.62,50.55,50.57,74087.0,38.0414,38.0414,37.9887,38.0038,74087.0
2022-02-01 10:20:00,50.57,50.58,50.5,50.53,81501.0,38.0038,38.0113,37.9512,37.9737,81501.0
2022-02-01 10:25:00,50.54,50.6,50.47,50.48,76663.0,37.9812,38.0263,37.9286,37.9361,76663.0
2022-02-01 10:30:00,50.48,50.51,50.45,50.48,98992.0,37.9361,37.9587,37.9136,37.9361,98992.0
2022-02-01 10:35:00,50.49,50.53,50.41,50.42,88914.0,37.9437,37.9737,37.8835,37.8911,88914.0
2022-02-01 10:40:00,50.43,50.5,50.41,50.49,132771.0,37.8986,37.9512,37.8835,37.9437,132771.0
2022-02-01 10:45:00,50.49,50.5,50.42,50.47,66763.0,37.9437,37.9512,37.8911,37.9286,66763.0
2022-02-01 10:50:00,50.46,50.56,50.46,50.55,61124.0,37.9211,37.9963,37.9211,37.9887,61124.0
2022-02-01 10:55:00,50.55,50.63,50.51,50.55,101288.0,37.9887,38.0489,37.9587,37.9887,101288.0
2022-02-01 11:00:00,50.55,50.56,50.46,50.47,41343.0,37.9887,37.9963,37.9211,37.9286,41343.0
2022-02-01 11:05:00,50.47,50.5,50.45,50.49,65326.0,37.9286,37.9512,37.9136,37.9437,65326.0
2022-02-01 11:10:00,50.5,50.5,50.42,50.47,68186.0,37.9512,37.9512,37.8911,37.9286,68186.0
2022-02-01 11:15:00,50.47,50.51,50.44,50.51,60901.0,37.9286,37.9587,37.9061,37.9587,60901.0
2022-02-01 11:20:00,50.5,50.56,50.48,50.53,44572.0,37.9512,37.9963,37.9361,37.9737,44572.0
2022-02-01 11:25:00,50.52,50.52,50.41,50.43,63489.0,37.9662,37.9662,37.8835,37.8986,63489.0
2022-02-01 11:30:00,50.44,50.48,50.38,50.47,49197.0,37.9061,37.9361,37.861,37.9286,49197.0
2022-02-01 11:35:00,50.46,50.48,50.44,50.47,37153.0,37.9211,37.9361,37.9061,37.9286,37153.0
2022-02-01 11:40:00,50.47,50.51,50.45,50.48,63168.0,37.9286,37.9587,37.9136,37.9361,63168.0
2022-02-01 11:45:00,50.46,50.48,50.4,50.43,49985.0,37.9211,37.9361,37.876,37.8986,49985.0
2022-02-01 11:50:00,50.43,50.48,50.42,50.45,33188.0,37.8986,37.9361,37.8911,37.9136,33188.0
2022-02-01 11:55:00,50.45,50.47,50.37,50.38,135704.0,37.9136,37.9286,37.8535,37.861,135704.0
2022-02-01 12:00:00,50.39,50.46,50.36,50.46,68525.0,37.8685,37.9211,37.846,37.9211,68525.0
2022-02-01 12:05:00,50.47,50.5,50.45,50.49,48030.0,37.9286,37.9512,37.9136,37.9437,48030.0
2022-02-01 12:10:00,50.48,50.55,50.48,50.55,46111.0,37.9361,37.9887,37.9361,37.9887,46111.0
2022-02-01 12:15:00,50.54,50.55,50.48,50.49,31276.0,37.9812,37.9887,37.9361,37.9437,31276.0
2022-02-01 12:20:00,50.5,50.5,50.41,50.48,100588.0,37.9512,37.9512,37.8835,37.9361,100588.0
2022-02-01 12:25:00,50.48,50.51,50.46,50.51,50539.0,37.9361,37.9587,37.9211,37.9587,50539.0
2022-02-01 12:30:00,50.51,50.53,50.45,50.47,30263.0,37.9587,37.9737,37.9136,37.9286,30263.0
2022-02-01 12:35:00,50.46,50.5,50.45,50.48,44039.0,37.9211,37.9512,37.9136,37.9361,44039.0
2022-02-01 12:40:00,50.48,50.53,50.46,50.52,42178.0,37.9361,37.9737,37.9211,37.9662,42178.0
2022-02-01 12:45:00,50.52,50.52,50.46,50.48,33207.0,37.9662,37.9662,37.9211,37.9361,33207.0
2022-02-01 12:50:00,50.48,50.5,50.45,50.47,34222.0,37.9361,37.9512,37.9136,37.9286,34222.0
2022-02-01 12:55:00,50.47,50.51,50.47,50.48,29101.0,37.9286,37.9587,37.9286,37.9361,29101.0
2022-02-01 13:00:00,50.49,50.49,50.42,50.46,55452.0,37.9437,37.9437,37.8911,37.9211,55452.0
2022-02-01 13:05:00,50.46,50.5,50.45,50.49,26089.0,37.9211,37.9512,37.9136,37.9437,26089.0
2022-02-01 13:10:00,50.49,50.53,50.48,50.51,34039.0,37.9437,37.9737,37.9361,37.9587,34039.0
2022-02-01 13:15:00,50.52,50.58,50.51,50.57,45629.0,37.9662,38.0113,37.9587,38.0038,45629.0
2022-02-01 13:20:00,50.58,50.6,50.57,50.59,18183.0,38.0113,38.0263,38.0038,38.0188,18183.0
2022-02-01 13:25:00,50.58,50.6,50.55,50.59,47073.0,38.0113,38.0263,37.9887,38.0188,47073.0
2022-02-01 13:30:00,50.58,50.64,50.58,50.64,28043.0,38.0113,38.0564,38.0113,38.0564,28043.0
2022-02-01 13:35:00,50.64,50.67,50.63,50.67,30960.0,38.0564,38.0789,38.0489,38.0789,30960.0
2022-02-01 13:40:00,50.66,50.72,50.66,50.72,38074.0,38.0714,38.1165,38.0714,38.1165,38074.0
2022-02-01 13:45:00,50.72,50.76,50.7,50.74,46425.0,38.1165,38.1466,38.1015,38.1315,46425.0
2022-02-01 13:50:00,50.73,50.76,50.72,50.74,35465.0,38.124,38.1466,38.1165,38.1315,35465.0
2022-02-01 13:55:00,50.75,50.78,50.74,50.77,26149.0,38.1391,38.1616,38.1315,38.1541,26149.0
2022-02-01 14:00:00,50.76,50.78,50.71,50.72,42897.0,38.1466,38.1616,38.109,38.1165,42897.0
2022-02-01 14:05:00,50.72,50.75,50.7,50.72,26474.0,38.1165,38.1391,38.1015,38.1165,26474.0
2022-02-01 14:10:00,50.71,50.74,50.69,50.72,49793.0,38.109,38.1315,38.094,38.1165,49793.0
2022-02-01 14:15:00,50.72,50.73,50.7,50.71,14196.0,38.1165,38.124,38.1015,38.109,14196.0
2022-02-01 14:20:00,50.71,50.75,50.69,50.72,47329.0,38.109,38.1391,38.094,38.1165,47329.0
2022-02-01 14:25:00,50.72,50.73,50.68,50.72,51322.0,38.1165,38.124,38.0864,38.1165,51322.0
2022-02-01 14:30:00,50.73,50.74,50.71,50.73,26750.0,38.124,38.1315,38.109,38.124,26750.0
2022-02-01 14:35:00,50.73,50.74,50.71,50.72,29269.0,38.124,38.1315,38.109,38.1165,29269.0
2022-02-01 14:40:00,50.73,50.74,50.69,50.7,23649.0,38.124,38.1315,38.094,38.1015,23649.0
2022-02-01 14:45:00,50.7,50.7,50.62,50.64,111415.0,38.1015,38.1015,38.0414,38.0564,111415.0
2022-02-01 14:50:00,50.63,50.68,50.62,50.66,39431.0,38.0489,38.0864,38.0414,38.0714,39431.0
2022-02-01 14:55:00,50.66,50.7,50.66,50.7,19132.0,38.0714,38.1015,38.0714,38.1015,19132.0
2022-02-01 15:00:00,50.7,50.78,50.68,50.78,77157.0,38.1015,38.1616,38.0864,38.1616,77157.0
2022-02-01 15:05:00,50.78,50.78,50.71,50.76,87187.0,38.1616,38.1616,38.109,38.1466,87187.0
2022-02-01 15:10:00,50.76,50.76,50.69,50.7,65258.0,38.1466,38.1466,38.094,38.1015,65258.0
2022-02-01 15:15:00,50.7,50.72,50.65,50.71,66815.0,38.1015,38.1165,38.0639,38.109,66815.0
2022-02-01 15:20:00,50.71,50.73,50.67,50.7,61375.0,38.109,38.124,38.0789,38.1015,61375.0
2022-02-01 15:25:00,50.7,50.75,50.68,50.75,75469.0,38.1015,38.1391,38.0864,38.1391,75469.0
2022-02-01 15:30:00,50.75,50.77,50.72,50.74,33849.0,38.1391,38.1541,38.1165,38.1315,33849.0
2022-02-01 15:35:00,50.73,50.74,50.69,50.71,68453.0,38.124,38.1315,38.094,38.109,68453.0
2022-02-01 15:40:00,50.71,50.75,50.7,50.71,70241.0,38.109,38.1391,38.1015,38.109,70241.0
2022-02-01 15:45:00,50.72,50.77,50.7,50.77,136802.0,38.1165,38.1541,38.1015,38.1541,136802.0
2022-02-01 15:50:00,50.76,50.78,50.72,50.73,121586.0,38.1466,38.1616,38.1165,38.124,121586.0
2022-02-01 15:55:00,50.74,50.75,50.62,50.64,479138.0,38.1315,38.1391,38.0414,38.0564,479138.0
2022-02-02 09:30:00,50.57,50.92,50.47,50.7,211402.0,38.0038,38.2668,37.9286,38.1015,211402.0
2022-02-02 09:35:00,50.7,50.79,50.57,50.73,88262.0,38.1015,38.1691,38.0038,38.124,88262.0
2022-02-02 09:40:00,50.73,50.78,50.57,50.65,92350.0,38.124,38.1616,38.0038,38.0639,92350.0
2022-02-02 09:45:00,50.65,50.79,50.62,50.75,73561.0,38.0639,38.1691,38.0414,38.1391,73561.0
2022-02-02 09:50:00,50.74,50.75,50.6,50.6,61631.0,38.1315,38.1391,38.0263,38.0263,61631.0
2022-02-02 09:55:00,50.59,50.68,50.58,50.64,46140.0,38.0188,38.0864,38.0113,38.0564,46140.0
2022-02-02 10:00:00,50.63,50.63,50.48,50.52,87061.0,38.0489,38.0489,37.9361,37.9662,87061.0
2022-02-02 10:05:00,50.52,50.54,50.44,50.52,60011.0,37.9662,37.9812,37.9061,37.9662,60011.0
2022-02-02 10:10:00,50.51,50.58,50.47,50.5,66343.0,37.9587,38.0113,37.9286,37.9512,66343.0
2022-02-02 10:15:00,50.5,50.5,50.39,50.44,70169.0,37.9512,37.9512,37.8685,37.9061,70169.0
2022-02-02 10:20:00,50.43,50.58,50.39,50.5,47058.0,37.8986,38.0113,37.8685,37.9512,47058.0
2022-02-02 10:25:00,50.51,50.53,50.46,50.47,33519.0,37.9587,37.9737,37.9211,37.9286,33519.0
2022-02-02 10:30:00,50.47,50.5,50.44,50.45,39065.0,37.9286,37.9512,37.9061,37.9136,39065.0
2022-02-02 10:35:00,50.44,50.52,50.42,50.5,67805.0,37.9061,37.9662,37.8911,37.9512,67805.0
2022-02-02 10:40:00,50.51,50.59,50.49,50.54,29320.0,37.9587,38.0188,37.9437,37.9812,29320.0
2022-02-02 10:45:00,50.54,50.55,50.47,50.5,45124.0,37.9812,37.9887,37.9286,37.9512,45124.0
2022-02-02 10:50:00,50.51,50.54,50.47,50.53,39287.0,37.9587,37.9812,37.9286,37.9737,39287.0
2022-02-02 10:55:00,50.54,50.56,50.52,50.55,32190.0,37.9812,37.9963,37.9662,37.9887,32190.0
2022-02-02 11:00:00,50.54,50.61,50.51,50.6,39720.0,37.9812,38.0338,37.9587,38.0263,39720.0
2022-02-02 11:05:00,50.6,50.6,50.55,50.55,41056.0,38.0263,38.0263,37.9887,37.9887,41056.0
2022-02-02 11:10:00,50.55,50.61,50.54,50.58,43649.0,37.9887,38.0338,37.9812,38.0113,43649.0
2022-02-02 11:15:00,50.58,50.6,50.54,50.55,31668.0,38.0113,38.0263,37.9812,37.9887,31668.0
2022-02-02 11:20:00,50.55,50.55,50.5,50.52,33083.0,37.9887,37.9887,37.9512,37.9662,33083.0
2022-02-02 11:25:00,50.52,50.58,50.51,50.56,33101.0,37.9662,38.0113,37.9587,37.9963,33101.0
2022-02-02 11:30:00,50.55,50.57,50.5,50.55,27107.0,37.9887,38.0038,37.9512,37.9887,27107.0
2022-02-02 11:35:00,50.55,50.65,50.54,50.65,65206.0,37.9887,38.0639,37.9812,38.0639,65206.0
2022-02-02 11:40:00,50.66,50.73,50.65,50.7,45816.0,38.0714,38.124,38.0639,38.1015,45816.0
2022-02-02 11:45:00,50.7,50.77,50.7,50.76,35324.0,38.1015,38.1541,38.1015,38.1466,35324.0
2022-02-02 11:50:00,50.76,50.77,50.68,50.69,24328.0,38.1466,38.1541,38.0864,38.094,24328.0
2022-02-02 11:55:00,50.69,50.7,50.65,50.66,46174.0,38.094,38.1015,38.0639,38.0714,46174.0
2022-02-02 12:00:00,50.66,50.77,50.65,50.73,47382.0,38.0714,38.1541,38.0639,38.124,47382.0
2022-02-02 12:05:00,50.73,50.75,50.67,50.7,53674.0,38.124,38.1391,38.0789,38.1015,53674.0
2022-02-02 12:10:00,50.69,50.72,50.68,50.68,34628.0,38.094,38.1165,38.0864,38.0864,34628.0
2022-02-02 12:15:00,50.68,50.78,50.68,50.73,32569.0,38.0864,38.1616,38.0864,38.124,32569.0
2022-02-02 12:20:00,50.73,50.74,50.71,50.73,24562.0,38.124,38.1315,38.109,38.124,24562.0
2022-02-02 12:25:00,50.73,50.8,50.73,50.79,65286.0,38.124,38.1766,38.124,38.1691,65286.0
2022-02-02 12:30:00,50.79,50.83,50.76,50.83,49421.0,38.1691,38.1992,38.1466,38.1992,49421.0
2022-02-02 12:35:00,50.82,50.84,50.81,50.84,28375.0,38.1917,38.2067,38.1841,38.2067,28375.0
2022-02-02 12:40:00,50.84,50.86,50.81,50.82,56894.0,38.2067,38.2217,38.1841,38.1917,56894.0
2022-02-02 12:45:00,50.83,50.86,50.81,50.82,52156.0,38.1992,38.2217,38.1841,38.1917,52156.0
2022-02-02 12:50:00,50.81,50.82,50.72,50.73,47096.0,38.1841,38.1917,38.1165,38.124,47096.0
2022-02-02 12:55:00,50.73,50.74,50.67,50.7,24473.0,38.124,38.1315,38.0789,38.1015,24473.0
2022-02-02 13:00:00,50.69,50.74,50.68,50.73,34557.0,38.094,38.1315,38.0864,38.124,34557.0
2022-02-02 13:05:00,50.73,50.75,50.67,50.69,51420.0,38.124,38.1391,38.0789,38.094,51420.0
2022-02-02 13:10:00,50.69,50.71,50.67,50.67,28319.0,38.094,38.109,38.0789,38.0789,28319.0
2022-02-02 13:15:00,50.67,50.67,50.61,50.63,44543.0,38.0789,38.0789,38.0338,38.0489,44543.0
2022-02-02 13:20:00,50.63,50.63,50.58,50.59,59373.0,38.0489,38.0489,38.0113,38.0188,59373.0
2022-02-02 13:25:00,50.59,50.62,50.53,50.59,50405.0,38.0188,38.0414,37.9737,38.0188,50405.0
2022-02-02 13:30:00,50.59,50.62,50.59,50.62,16578.0,38.0188,38.0414,38.0188,38.0414,16578.0
2022-02-02 13:35:00,50.62,50.63,50.59,50.62,27941.0,38.0414,38.0489,38.0188,38.0414,27941.0
2022-02-02 13:40:00,50.61,50.62,50.58,50.6,35071.0,38.0338,38.0414,38.0113,38.0263,35071.0
2022-02-02 13:45:00,50.6,50.66,50.59,50.65,45317.0,38.0263,38.0714,38.0188,38.0639,45317.0
2022-02-02 13:50:00,50.65,50.65,50.62,50.63,28029.0,38.0639,38.0639,38.0414,38.0489,28029.0
2022-02-02 13:55:00,50.63,50.64,50.61,50.63,22299.0,38.0489,38.0564,38.0338,38.0489,22299.0
2022-02-02 14:00:00,50.62,50.62,50.55,50.6,37484.0,38.0414,38.0414,37.9887,38.0263,37484.0
2022-02-02 14:05:00,50.6,50.66,50.58,50.66,42541.0,38.0263,38.0714,38.0113,38.0714,42541.0
2022-02-02 14:10:00,50.66,50.69,50.65,50.66,22705.0,38.0714,38.094,38.0639,38.0714,22705.0
2022-02-02 14:15:00,50.65,50.66,50.62,50.65,31832.0,38.0639,38.0714,38.0414,38.0639,31832.0
2022-02-02 14:20:00,50.66,50.67,50.62,50.65,28327.0,38.0714,38.0789,38.0414,38.0639,28327.0
2022-02-02 14:25:00,50.65,50.65,50.63,50.64,24551.0,38.0639,38.0639,38.0489,38.0564,24551.0
2022-02-02 14:30:00,50.64,50.66,50.61,50.63,35773.0,38.0564,38.0714,38.0338,38.0489,35773.0
2022-02-02 14:35:00,50.63,50.64,50.61,50.64,28467.0,38.0489,38.0564,38.0338,38.0564,28467.0
2022-02-02 14:40:00,50.64,50.67,50.63,50.64,44386.0,38.0564,38.0789,38.0489,38.0564,44386.0
2022-02-02 14:45:00,50.64,50.68,50.63,50.68,39273.0,38.0564,38.0864,38.0489,38.0864,39273.0
2022-02-02 14:50:00,50.68,50.68,50.64,50.67,28746.0,38.0864,38.0864,38.0564,38.0789,28746.0
2022-02-02 14:55:00,50.67,50.67,50.61,50.62,35550.0,38.0789,38.0789,38.0338,38.0414,35550.0
2022-02-02 15:00:00,50.63,50.63,50.58,50.6,52476.0,38.0489,38.0489,38.0113,38.0263,52476.0
2022-02-02 15:05:00,50.6,50.61,50.53,50.55,56355.0,38.0263,38.0338,37.9737,37.9887,56355.0
2022-02-02 15:10:00,50.56,50.57,50.52,50.53,48814.0,37.9963,38.0038,37.9662,37.9737,48814.0
2022-02-02 15:15:00,50.53,50.59,50.52,50.58,77964.0,37.9737,38.0188,37.9662,38.0113,77964.0
2022-02-02 15:20:00,50.58,50.61,50.53,50.61,51334.0,38.0113,38.0338,37.9737,38.0338,51334.0
2022-02-02 15:25:00,50.61,50.64,50.59,50.61,56724.0,38.0338,38.0564,38.0188,38.0338,56724.0
2022-02-02 15:30:00,50.62,50.64,50.6,50.61,39672.0,38.0414,38.0564,38.0263,38.0338,39672.0
2022-02-02 15:35:00,50.6,50.65,50.59,50.59,76839.0,38.0263,38.0639,38.0188,38.0188,76839.0
2022-02-02 15:40:00,50.59,50.6,50.55,50.55,124208.0,38.0188,38.0263,37.9887,37.9887,124208.0
2022-02-02 15:45:00,50.55,50.57,50.55,50.56,130773.0,37.9887,38.0038,37.9887,37.9963,130773.0
2022-02-02 15:50:00,50.57,50.57,50.47,50.48,194497.0,38.0038,38.0038,37.9286,37.9361,194497.0
2022-02-02 15:55:00,50.48,50.58,50.47,50.5,787644.0,37.9361,38.0113,37.9286,37.9512,787644.0
2022-02-03 09:30:00,50.9,50.99,50.53,50.58,261367.0,38.2518,38.3194,37.9737,38.0113,261367.0
2022-02-03 09:35:00,50.59,50.68,50.41,50.46,73957.0,38.0188,38.0864,37.8835,37.9211,73957.0
2022-02-03 09:40:00,50.46,50.49,50.26,50.31,75636.0,37.9211,37.9437,37.7708,37.8084,75636.0
2022-02-03 09:45:00,50.31,50.44,50.31,50.4,58852.0,37.8084,37.9061,37.8084,37.876,58852.0
2022-02-03 09:50:00,50.39,50.47,50.39,50.44,71325.0,37.8685,37.9286,37.8685,37.9061,71325.0
2022-02-03 09:55:00,50.43,50.55,50.4,50.53,53878.0,37.8986,37.9887,37.876,37.9737,53878.0
2022-02-03 10:00:00,50.54,50.57,50.45,50.47,78777.0,37.9812,38.0038,37.9136,37.9286,78777.0
2022-02-03 10:05:00,50.47,50.51,50.45,50.49,72572.0,37.9286,37.9587,37.9136,37.9437,72572.0
2022-02-03 10:10:00,50.5,50.57,50.49,50.53,130582.0,37.9512,38.0038,37.9437,37.9737,130582.0
2022-02-03 10:15:00,50.52,50.56,50.46,50.48,120878.0,37.9662,37.9963,37.9211,37.9361,120878.0
2022-02-03 10:20:00,50.5,50.55,50.43,50.44,58592.0,37.9512,37.9887,37.8986,37.9061,58592.0
2022-02-03 10:25:00,50.45,50.5,50.42,50.44,53878.0,37.9136,37.9512,37.8911,37.9061,53878.0
2022-02-03 10:30:00,50.43,50.54,50.42,50.49,73340.0,37.8986,37.9812,37.8911,37.9437,73340.0
2022-02-03 10:35:00,50.5,50.53,50.47,50.52,37492.0,37.9512,37.9737,37.9286,37.9662,37492.0
2022-02-03 10:40:00,50.52,50.63,50.51,50.62,61159.0,37.9662,38.0489,37.9587,38.0414,61159.0
2022-02-03 10:45:00,50.62,50.64,50.59,50.62,64867.0,38.0414,38.0564,38.0188,38.0414,64867.0
2022-02-03 10:50:00,50.63,50.66,50.56,50.58,36664.0,38.0489,38.0714,37.9963,38.0113,36664.0
2022-02-03 10:55:00,50.59,50.6,50.54,50.55,24737.0,38.0188,38.0263,37.9812,37.9887,24737.0
2022-02-03 11:00:00,50.56,50.61,50.54,50.6,70296.0,37.9963,38.0338,37.9812,38.0263,70296.0
2022-02-03 11:05:00,50.61,50.64,50.58,50.63,49104.0,38.0338,38.0564,38.0113,38.0489,49104.0
2022-02-03 11:10:00,50.64,50.66,50.58,50.58,56563.0,38.0564,38.0714,38.0113,38.0113,56563.0
2022-02-03 11:15:00,50.59,50.65,50.57,50.62,32187.0,38.0188,38.0639,38.0038,38.0414,32187.0
2022-02-03 11:20:00,50.62,50.69,50.61,50.68,38891.0,38.0414,38.094,38.0338,38.0864,38891.0
2022-02-03 11:25:00,50.68,50.73,50.68,50.72,45489.0,38.0864,38.124,38.0864,38.1165,45489.0
2022-02-03 11:30:00,50.72,50.76,50.7,50.73,47701.0,38.1165,38.1466,38.1015,38.124,47701.0
2022-02-03 11:35:00,50.73,50.74,50.65,50.66,35694.0,38.124,38.1315,38.0639,38.0714,35694.0
2022-02-03 11:40:00,50.66,50.66,50.59,50.63,29622.0,38.0714,38.0714,38.0188,38.0489,29622.0
2022-02-03 11:45:00,50.62,50.64,50.6,50.64,16593.0,38.0414,38.0564,38.0263,38.0564,16593.0
2022-02-03 11:50:00,50.64,50.66,50.62,50.64,42286.0,38.0564,38.0714,38.0414,38.0564,42286.0
2022-02-03 11:55:00,50.64,50.64,50.56,50.59,58209.0,38.0564,38.0564,37.9963,38.0188,58209.0
2022-02-03 12:00:00,50.59,50.62,50.55,50.58,55950.0,38.0188,38.0414,37.9887,38.0113,55950.0
2022-02-03 12:05:00,50.59,50.63,50.57,50.63,34595.0,38.0188,38.0489,38.0038,38.0489,34595.0
2022-02-03 12:10:00,50.63,50.65,50.61,50.64,52818.0,38.0489,38.0639,38.0338,38.0564,52818.0
2022-02-03 12:15:00,50.64,50.65,50.59,50.59,25153.0,38.0564,38.0639,38.0188,38.0188,25153.0
2022-02-03 12:20:00,50.59,50.6,50.52,50.59,26184.0,38.0188,38.0263,37.9662,38.0188,26184.0
2022-02-03 12:25:00,50.59,50.66,50.58,50.64,42057.0,38.0188,38.0714,38.0113,38.0564,42057.0
2022-02-03 12:30:00,50.63,50.65,50.59,50.61,44121.0,38.0489,38.0639,38.0188,38.0338,44121.0
2022-02-03 12:35:00,50.61,50.65,50.54,50.59,52263.0,38.0338,38.0639,37.9812,38.0188,52263.0
2022-02-03 12:40:00,50.59,50.59,50.53,50.53,37159.0,38.0188,38.0188,37.9737,37.9737,37159.0
2022-02-03 12:45:00,50.52,50.53,50.45,50.48,34229.0,37.9662,37.9737,37.9136,37.9361,34229.0
2022-02-03 12:50:00,50.48,50.51,50.46,50.48,25217.0,37.9361,37.9587,37.9211,37.9361,25217.0
2022-02-03 12:55:00,50.5,50.54,50.49,50.53,34463.0,37.9512,37.9812,37.9437,37.9737,34463.0
2022-02-03 13:00:00,50.52,50.53,50.45,50.46,31259.0,37.9662,37.9737,37.9136,37.9211,31259.0
2022-02-03 13:05:00,50.46,50.53,50.46,50.5,37524.0,37.9211,37.9737,37.9211,37.9512,37524.0
2022-02-03 13:10:00,50.49,50.56,50.47,50.54,43240.0,37.9437,37.9963,37.9286,37.9812,43240.0
2022-02-03 13:15:00,50.55,50.59,50.52,50.59,50540.0,37.9887,38.0188,37.9662,38.0188,50540.0
2022-02-03 13:20:00,50.59,50.59,50.54,50.54,24432.0,38.0188,38.0188,37.9812,37.9812,24432.0
2022-02-03 13:25:00,50.55,50.56,50.51,50.54,38016.0,37.9887,37.9963,37.9587,37.9812,38016.0
2022-02-03 13:30:00,50.55,50.58,50.54,50.57,33508.0,37.9887,38.0113,37.9812,38.0038,33508.0
2022-02-03 13:35:00,50.56,50.6,50.54,50.6,43099.0,37.9963,38.0263,37.9812,38.0263,43099.0
2022-02-03 13:40:00,50.6,50.61,50.58,50.6,37554.0,38.0263,38.0338,38.0113,38.0263,37554.0
2022-02-03 13:45:00,50.59,50.62,50.56,50.61,34497.0,38.0188,38.0414,37.9963,38.0338,34497.0
2022-02-03 13:50:00,50.61,50.62,50.56,50.58,28858.0,38.0338,38.0414,37.9963,38.0113,28858.0
2022-02-03 13:55:00,50.57,50.58,50.54,50.57,29333.0,38.0038,38.0113,37.9812,38.0038,29333.0
2022-02-03 14:00:00,50.57,50.61,50.55,50.58,62251.0,38.0038,38.0338,37.9887,38.0113,62251.0
2022-02-03 14:05:00,50.59,50.62,50.56,50.62,30955.0,38.0188,38.0414,37.9963,38.0414,30955.0
2022-02-03 14:10:00,50.63,50.63,50.6,50.62,38900.0,38.0489,38.0489,38.0263,38.0414,38900.0
2022-02-03 14:15:00,50.62,50.63,50.6,50.61,29375.0,38.0414,38.0489,38.0263,38.0338,29375.0
2022-02-03 14:20:00,50.61,50.65,50.6,50.64,31939.0,38.0338,38.0639,38.0263,38.0564,31939.0
2022-02-03 14:25:00,50.64,50.64,50.52,50.55,43881.0,38.0564,38.0564,37.9662,37.9887,43881.0
2022-02-03 14:30:00,50.54,50.55,50.5,50.55,43779.0,37.9812,37.9887,37.9512,37.9887,43779.0
2022-02-03 14:35:00,50.55,50.56,50.51,50.53,58436.0,37.9887,37.9963,37.9587,37.9737,58436.0
2022-02-03 14:40:00,50.53,50.53,50.43,50.45,51269.0,37.9737,37.9737,37.8986,37.9136,51269.0
2022-02-03 14:45:00,50.45,50.47,50.44,50.45,28080.0,37.9136,37.9286,37.9061,37.9136,28080.0
2022-02-03 14:50:00,50.46,50.48,50.43,50.44,37973.0,37.9211,37.9361,37.8986,37.9061,37973.0
2022-02-03 14:55:00,50.44,50.48,50.43,50.46,41363.0,37.9061,37.9361,37.8986,37.9211,41363.0
2022-02-03 15:00:00,50.47,50.47,50.39,50.4,29623.0,37.9286,37.9286,37.8685,37.876,29623.0
2022-02-03 15:05:00,50.4,50.41,50.37,50.39,30813.0,37.876,37.8835,37.8535,37.8685,30813.0
2022-02-03 15:10:00,50.4,50.44,50.4,50.43,35851.0,37.876,37.9061,37.876,37.8986,35851.0
2022-02-03 15:15:00,50.44,50.49,50.43,50.45,66174.0,37.9061,37.9437,37.8986,37.9136,66174.0
2022-02-03 15:20:00,50.45,50.49,50.44,50.47,46725.0,37.9136,37.9437,37.9061,37.9286,46725.0
2022-02-03 15:25:00,50.47,50.5,50.45,50.5,36418.0,37.9286,37.9512,37.9136,37.9512,36418.0
2022-02-03 15:30:00,50.49,50.55,50.49,50.49,67723.0,37.9437,37.9887,37.9437,37.9437,67723.0
2022-02-03 15:35:00,50.49,50.51,50.47,50.47,34111.0,37.9437,37.9587,37.9286,37.9286,34111.0
2022-02-03 15:40:00,50.47,50.49,50.42,50.44,55434.0,37.9286,37.9437,37.8911,37.9061,55434.0
2022-02-03 15:45:00,50.44,50.44,50.34,50.39,200888.0,37.9061,37.9061,37.8309,37.8685,200888.0
2022-02-03 15:50:00,50.39,50.41,50.34,50.37,142230.0,37.8685,37.8835,37.8309,37.8535,142230.0
2022-02-03 15:55:00,50.37,50.49,50.35,50.41,600673.0,37.8535,37.9437,37.8384,37.8835,600673.0
2022-02-04 09:30:00,50.23,50.59,50.11,50.53,248534.0,37.7483,38.0188,37.6581,37.9737,248534.0
2022-02-04 09:35:00,50.52,50.71,50.49,50.65,105905.0,37.9662,38.109,37.9437,38.0639,105905.0
2022-02-04 09:40:00,50.65,50.72,50.56,50.63,187814.0,38.0639,38.1165,37.9963,38.0489,187814.0
2022-02-04 09:45:00,50.62,50.66,50.44,50.46,65493.0,38.0414,38.0714,37.9061,37.9211,65493.0
2022-02-04 09:50:00,50.46,50.5,50.41,50.5,97476.0,37.9211,37.9512,37.8835,37.9512,97476.0
2022-02-04 09:55:00,50.5,50.5,50.41,50.43,48054.0,37.9512,37.9512,37.8835,37.8986,48054.0
2022-02-04 10:00:00,50.42,50.43,50.31,50.33,93428.0,37.8911,37.8986,37.8084,37.8234,93428.0
2022-02-04 10:05:00,50.34,50.34,50.24,50.27,64585.0,37.8309,37.8309,37.7558,37.7783,64585.0
2022-02-04 10:10:00,50.27,50.29,50.2,50.28,39279.0,37.7783,37.7934,37.7257,37.7858,39279.0
2022-02-04 10:15:00,50.28,50.35,50.25,50.27,72459.0,37.7858,37.8384,37.7633,37.7783,72459.0
2022-02-04 10:20:00,50.27,50.28,50.19,50.21,62353.0,37.7783,37.7858,37.7182,37.7332,62353.0
2022-02-04 10:25:00,50.21,50.25,50.08,50.09,101470.0,37.7332,37.7633,37.6355,37.6431,101470.0
2022-02-04 10:30:00,50.1,50.14,50.01,50.02,64197.0,37.6506,37.6806,37.5829,37.5904,64197.0
2022-02-04 10:35:00,50.01,50.02,49.89,49.9,162430.0,37.5829,37.5904,37.4928,37.5003,162430.0
2022-02-04 10:40:00,49.92,50.03,49.91,50.01,64798.0,37.5153,37.598,37.5078,37.5829,64798.0
2022-02-04 10:45:00,50.01,50.05,49.96,49.98,88309.0,37.5829,37.613,37.5454,37.5604,88309.0
2022-02-04 10:50:00,49.99,50.08,49.98,50.08,64840.0,37.5679,37.6355,37.5604,37.6355,64840.0
2022-02-04 10:55:00,50.08,50.15,50.07,50.11,59334.0,37.6355,37.6881,37.628,37.6581,59334.0
2022-02-04 11:00:00,50.1,50.2,50.09,50.18,68578.0,37.6506,37.7257,37.6431,37.7107,68578.0
2022-02-04 11:05:00,50.17,50.22,50.14,50.18,54132.0,37.7032,37.7408,37.6806,37.7107,54132.0
2022-02-04 11:10:00,50.17,50.26,50.14,50.23,30654.0,37.7032,37.7708,37.6806,37.7483,30654.0
2022-02-04 11:15:00,50.22,50.26,50.15,50.17,61164.0,37.7408,37.7708,37.6881,37.7032,61164.0
2022-02-04 11:20:00,50.17,50.26,50.17,50.21,30598.0,37.7032,37.7708,37.7032,37.7332,30598.0
2022-02-04 11:25:00,50.22,50.29,50.22,50.23,40520.0,37.7408,37.7934,37.7408,37.7483,40520.0
2022-02-04 11:30:00,50.23,50.32,50.22,50.32,49107.0,37.7483,37.8159,37.7408,37.8159,49107.0
2022-02-04 11:35:00,50.33,50.36,50.28,50.29,44001.0,37.8234,37.846,37.7858,37.7934,44001.0
2022-02-04 11:40:00,50.3,50.34,50.28,50.31,28686.0,37.8009,37.8309,37.7858,37.8084,28686.0
2022-02-04 11:45:00,50.31,50.37,50.3,50.32,46820.0,37.8084,37.8535,37.8009,37.8159,46820.0
2022-02-04 11:50:00,50.32,50.36,50.3,50.33,61311.0,37.8159,37.846,37.8009,37.8234,61311.0
2022-02-04 11:55:00,50.33,50.39,50.33,50.33,43772.0,37.8234,37.8685,37.8234,37.8234,43772.0
2022-02-04 12:00:00,50.34,50.4,50.33,50.39,22241.0,37.8309,37.876,37.8234,37.8685,22241.0
2022-02-04 12:05:00,50.39,50.4,50.33,50.37,74758.0,37.8685,37.876,37.8234,37.8535,74758.0
2022-02-04 12:10:00,50.37,50.38,50.3,50.34,31922.0,37.8535,37.861,37.8009,37.8309,31922.0
2022-02-04 12:15:00,50.34,50.38,50.33,50.35,23733.0,37.8309,37.861,37.8234,37.8384,23733.0
2022-02-04 12:20:00,50.34,50.36,50.32,50.34,27896.0,37.8309,37.846,37.8159,37.8309,27896.0
2022-02-04 12:25:00,50.34,50.39,50.33,50.37,28207.0,37.8309,37.8685,37.8234,37.8535,28207.0
2022-02-04 12:30:00,50.37,50.39,50.34,50.39,43170.0,37.8535,37.8685,37.8309,37.8685,43170.0
2022-02-04 12:35:00,50.38,50.4,50.36,50.38,41496.0,37.861,37.876,37.846,37.861,41496.0
2022-02-04 12:40:00,50.39,50.39,50.33,50.38,25648.0,37.8685,37.8685,37.8234,37.861,25648.0
2022-02-04 12:45:00,50.38,50.38,50.3,50.31,25947.0,37.861,37.861,37.8009,37.8084,25947.0
2022-02-04 12:50:00,50.32,50.34,50.31,50.32,26895.0,37.8159,37.8309,37.8084,37.8159,26895.0
2022-02-04 12:55:00,50.31,50.32,50.29,50.32,24575.0,37.8084,37.8159,37.7934,37.8159,24575.0
2022-02-04 13:00:00,50.32,50.4,50.31,50.4,46288.0,37.8159,37.876,37.8084,37.876,46288.0
2022-02-04 13:05:00,50.39,50.4,50.36,50.38,36592.0,37.8685,37.876,37.846,37.861,36592.0
2022-02-04 13:10:00,50.39,50.42,50.36,50.38,44367.0,37.8685,37.8911,37.846,37.861,44367.0
2022-02-04 13:15:00,50.39,50.4,50.37,50.39,48330.0,37.8685,37.876,37.8535,37.8685,48330.0
2022-02-04 13:20:00,50.39,50.42,50.38,50.39,25461.0,37.8685,37.8911,37.861,37.8685,25461.0
2022-02-04 13:25:00,50.39,50.39,50.31,50.34,32242.0,37.8685,37.8685,37.8084,37.8309,32242.0
2022-02-04 13:30:00,50.34,50.35,50.31,50.32,23558.0,37.8309,37.8384,37.8084,37.8159,23558.0
2022-02-04 13:35:00,50.32,50.38,50.31,50.38,32161.0,37.8159,37.861,37.8084,37.861,32161.0
2022-02-04 13:40:00,50.38,50.42,50.35,50.4,35863.0,37.861,37.8911,37.8384,37.876,35863.0
2022-02-04 13:45:00,50.4,50.4,50.36,50.37,40555.0,37.876,37.876,37.846,37.8535,40555.0
2022-02-04 13:50:00,50.37,50.38,50.32,50.33,45584.0,37.8535,37.861,37.8159,37.8234,45584.0
2022-02-04 13:55:00,50.34,50.35,50.31,50.35,32387.0,37.8309,37.8384,37.8084,37.8384,32387.0
2022-02-04 14:00:00,50.35,50.39,50.35,50.37,30579.0,37.8384,37.8685,37.8384,37.8535,30579.0
2022-02-04 14:05:00,50.37,50.38,50.34,50.34,36083.0,37.8535,37.861,37.8309,37.8309,36083.0
2022-02-04 14:10:00,50.34,50.35,50.32,50.34,24113.0,37.8309,37.8384,37.8159,37.8309,24113.0
2022-02-04 14:15:00,50.34,50.37,50.33,50.34,42166.0,37.8309,37.8535,37.8234,37.8309,42166.0
2022-02-04 14:20:00,50.34,50.35,50.24,50.26,92866.0,37.8309,37.8384,37.7558,37.7708,92866.0
2022-02-04 14:25:00,50.26,50.29,50.25,50.28,35822.0,37.7708,37.7934,37.7633,37.7858,35822.0
2022-02-04 14:30:00,50.28,50.29,50.26,50.28,42395.0,37.7858,37.7934,37.7708,37.7858,42395.0
2022-02-04 14:35:00,50.29,50.33,50.27,50.33,35336.0,37.7934,37.8234,37.7783,37.8234,35336.0
2022-02-04 14:40:00,50.34,50.35,50.29,50.3,50802.0,37.8309,37.8384,37.7934,37.8009,50802.0
2022-02-04 14:45:00,50.3,50.31,50.27,50.3,30203.0,37.8009,37.8084,37.7783,37.8009,30203.0
2022-02-04 14:50:00,50.3,50.34,50.29,50.34,41002.0,37.8009,37.8309,37.7934,37.8309,41002.0
2022-02-04 14:55:00,50.34,50.37,50.33,50.36,22550.0,37.8309,37.8535,37.8234,37.846,22550.0
2022-02-04 15:00:00,50.37,50.43,50.33,50.41,89726.0,37.8535,37.8986,37.8234,37.8835,89726.0
2022-02-04 15:05:00,50.41,50.45,50.38,50.44,45661.0,37.8835,37.9136,37.861,37.9061,45661.0
2022-02-04 15:10:00,50.45,50.51,50.43,50.5,53997.0,37.9136,37.9587,37.8986,37.9512,53997.0
2022-02-04 15:15:00,50.51,50.53,50.49,50.5,26658.0,37.9587,37.9737,37.9437,37.9512,26658.0
2022-02-04 15:20:00,50.5,50.53,50.49,50.53,57176.0,37.9512,37.9737,37.9437,37.9737,57176.0
2022-02-04 15:25:00,50.53,50.55,50.5,50.52,41612.0,37.9737,37.9887,37.9512,37.9662,41612.0
2022-02-04 15:30:00,50.53,50.56,50.5,50.55,41634.0,37.9737,37.9963,37.9512,37.9887,41634.0
2022-02-04 15:35:00,50.55,50.56,50.51,50.53,63890.0,37.9887,37.9963,37.9587,37.9737,63890.0
2022-02-04 15:40:00,50.52,50.52,50.44,50.44,54039.0,37.9662,37.9662,37.9061,37.9061,54039.0
2022-02-04 15:45:00,50.44,50.44,50.33,50.34,102262.0,37.9061,37.9061,37.8234,37.8309,102262.0
2022-02-04 15:50:00,50.34,50.37,50.27,50.32,139914.0,37.8309,37.8535,37.7783,37.8159,139914.0
2022-02-04 15:55:00,50.31,50.32,50.18,50.2,418426.0,37.8084,37.8159,37.7107,37.7257,418426.0
2022-02-07 09:30:00,50.28,50.4,50.11,50.2,179205.0,37.7858,37.876,37.6581,37.7257,179205.0
2022-02-07 09:35:00,50.19,50.2,50.07,50.12,103021.0,37.7182,37.7257,37.628,37.6656,103021.0
2022-02-07 09:40:00,50.13,50.16,50.04,50.06,75936.0,37.6731,37.6957,37.6055,37.6205,75936.0
2022-02-07 09:45:00,50.07,50.19,50.07,50.17,104287.0,37.628,37.7182,37.628,37.7032,104287.0
2022-02-07 09:50:00,50.17,50.18,50.03,50.05,51006.0,37.7032,37.7107,37.598,37.613,51006.0
2022-02-07 09:55:00,50.06,50.09,50.0,50.06,75648.0,37.6205,37.6431,37.5754,37.6205,75648.0
2022-02-07 10:00:00,50.06,50.14,50.05,50.14,84900.0,37.6205,37.6806,37.613,37.6806,84900.0
2022-02-07 10:05:00,50.13,50.18,50.1,50.12,51375.0,37.6731,37.7107,37.6506,37.6656,51375.0
2022-02-07 10:10:00,50.12,50.15,50.07,50.09,50273.0,37.6656,37.6881,37.628,37.6431,50273.0
2022-02-07 10:15:00,50.09,50.09,50.01,50.07,33997.0,37.6431,37.6431,37.5829,37.628,33997.0
2022-02-07 10:20:00,50.07,50.14,50.06,50.13,41695.0,37.628,37.6806,37.6205,37.6731,41695.0
2022-02-07 10:25:00,50.14,50.21,50.14,50.19,39394.0,37.6806,37.7332,37.6806,37.7182,39394.0
2022-02-07 10:30:00,50.2,50.32,50.19,50.32,44273.0,37.7257,37.8159,37.7182,37.8159,44273.0
2022-02-07 10:35:00,50.32,50.37,50.27,50.34,43460.0,37.8159,37.8535,37.7783,37.8309,43460.0
2022-02-07 10:40:00,50.34,50.37,50.3,50.34,43401.0,37.8309,37.8535,37.8009,37.8309,43401.0
2022-02-07 10:45:00,50.34,50.36,50.31,50.34,29070.0,37.8309,37.846,37.8084,37.8309,29070.0
2022-02-07 10:50:00,50.34,50.34,50.28,50.3,39441.0,37.8309,37.8309,37.7858,37.8009,39441.0
2022-02-07 10:55:00,50.3,50.35,50.3,50.34,60979.0,37.8009,37.8384,37.8009,37.8309,60979.0
2022-02-07 11:00:00,50.34,50.34,50.24,50.3,48178.0,37.8309,37.8309,37.7558,37.8009,48178.0
2022-02-07 11:05:00,50.3,50.32,50.24,50.32,34783.0,37.8009,37.8159,37.7558,37.8159,34783.0
2022-02-07 11:10:00,50.31,50.36,50.3,50.34,20389.0,37.8084,37.846,37.8009,37.8309,20389.0
2022-02-07 11:15:00,50.35,50.43,50.34,50.42,34090.0,37.8384,37.8986,37.8309,37.8911,34090.0
2022-02-07 11:20:00,50.42,50.49,50.41,50.48,52220.0,37.8911,37.9437,37.8835,37.9361,52220.0
2022-02-07 11:25:00,50.47,50.52,50.47,50.5,48715.0,37.9286,37.9662,37.9286,37.9512,48715.0
2022-02-07 11:30:00,50.5,50.52,50.45,50.47,48808.0,37.9512,37.9662,37.9136,37.9286,48808.0
2022-02-07 11:35:00,50.48,50.56,50.47,50.51,40596.0,37.9361,37.9963,37.9286,37.9587,40596.0
2022-02-07 11:40:00,50.51,50.54,50.49,50.53,46123.0,37.9587,37.9812,37.9437,37.9737,46123.0
2022-02-07 11:45:00,50.54,50.54,50.49,50.51,34784.0,37.9812,37.9812,37.9437,37.9587,34784.0
2022-02-07 11:50:00,50.51,50.58,50.5,50.58,39624.0,37.9587,38.0113,37.9512,38.0113,39624.0
2022-02-07 11:55:00,50.58,50.63,50.57,50.63,91607.0,38.0113,38.0489,38.0038,38.0489,91607.0
2022-02-07 12:00:00,50.63,50.63,50.48,50.49,34118.0,38.0489,38.0489,37.9361,37.9437,34118.0
2022-02-07 12:05:00,50.49,50.51,50.46,50.49,53763.0,37.9437,37.9587,37.9211,37.9437,53763.0
2022-02-07 12:10:00,50.48,50.54,50.48,50.51,48503.0,37.9361,37.9812,37.9361,37.9587,48503.0
2022-02-07 12:15:00,50.51,50.51,50.46,50.48,30957.0,37.9587,37.9587,37.9211,37.9361,30957.0
2022-02-07 12:20:00,50.48,50.51,50.46,50.48,26152.0,37.9361,37.9587,37.9211,37.9361,26152.0
2022-02-07 12:25:00,50.48,50.55,50.48,50.53,27086.0,37.9361,37.9887,37.9361,37.9737,27086.0
2022-02-07 12:30:00,50.53,50.55,50.51,50.52,13935.0,37.9737,37.9887,37.9587,37.9662,13935.0
2022-02-07 12:35:00,50.52,50.58,50.51,50.58,18466.0,37.9662,38.0113,37.9587,38.0113,18466.0
2022-02-07 12:40:00,50.57,50.62,50.56,50.6,34356.0,38.0038,38.0414,37.9963,38.0263,34356.0
2022-02-07 12:45:00,50.59,50.61,50.58,50.6,30380.0,38.0188,38.0338,38.0113,38.0263,30380.0
2022-02-07 12:50:00,50.59,50.6,50.56,50.57,42904.0,38.0188,38.0263,37.9963,38.0038,42904.0
2022-02-07 12:55:00,50.56,50.58,50.53,50.57,33894.0,37.9963,38.0113,37.9737,38.0038,33894.0
2022-02-07 13:00:00,50.57,50.6,50.54,50.57,16625.0,38.0038,38.0263,37.9812,38.0038,16625.0
2022-02-07 13:05:00,50.56,50.63,50.56,50.62,45811.0,37.9963,38.0489,37.9963,38.0414,45811.0
2022-02-07 13:10:00,50.62,50.64,50.6,50.62,36173.0,38.0414,38.0564,38.0263,38.0414,36173.0
2022-02-07 13:15:00,50.62,50.63,50.57,50.57,37539.0,38.0414,38.0489,38.0038,38.0038,37539.0
2022-02-07 13:20:00,50.57,50.62,50.55,50.58,54968.0,38.0038,38.0414,37.9887,38.0113,54968.0
2022-02-07 13:25:00,50.58,50.62,50.56,50.6,59040.0,38.0113,38.0414,37.9963,38.0263,59040.0
2022-02-07 13:30:00,50.59,50.64,50.59,50.63,76633.0,38.0188,38.0564,38.0188,38.0489,76633.0
2022-02-07 13:35:00,50.63,50.63,50.59,50.61,25044.0,38.0489,38.0489,38.0188,38.0338,25044.0
2022-02-07 13:40:00,50.6,50.62,50.58,50.6,17390.0,38.0263,38.0414,38.0113,38.0263,17390.0
2022-02-07 13:45:00,50.59,50.63,50.59,50.63,46474.0,38.0188,38.0489,38.0188,38.0489,46474.0
2022-02-07 13:50:00,50.63,50.65,50.6,50.61,32619.0,38.0489,38.0639,38.0263,38.0338,32619.0
2022-02-07 13:55:00,50.61,50.62,50.58,50.61,33043.0,38.0338,38.0414,38.0113,38.0338,33043.0
2022-02-07 14:00:00,50.6,50.6,50.57,50.58,29347.0,38.0263,38.0263,38.0038,38.0113,29347.0
2022-02-07 14:05:00,50.57,50.59,50.55,50.55,25356.0,38.0038,38.0188,37.9887,37.9887,25356.0
2022-02-07 14:10:00,50.55,50.6,50.54,50.6,37602.0,37.9887,38.0263,37.9812,38.0263,37602.0
2022-02-07 14:15:00,50.6,50.64,50.6,50.62,42041.0,38.0263,38.0564,38.0263,38.0414,42041.0
2022-02-07 14:20:00,50.62,50.63,50.59,50.6,20211.0,38.0414,38.0489,38.0188,38.0263,20211.0
2022-02-07 14:25:00,50.59,50.61,50.57,50.59,27655.0,38.0188,38.0338,38.0038,38.0188,27655.0
2022-02-07 14:30:00,50.59,50.61,50.57,50.61,20538.0,38.0188,38.0338,38.0038,38.0338,20538.0
2022-02-07 14:35:00,50.61,50.66,50.6,50.62,70207.0,38.0338,38.0714,38.0263,38.0414,70207.0
2022-02-07 14:40:00,50.62,50.64,50.61,50.63,40340.0,38.0414,38.0564,38.0338,38.0489,40340.0
2022-02-07 14:45:00,50.64,50.66,50.62,50.66,23493.0,38.0564,38.0714,38.0414,38.0714,23493.0
2022-02-07 14:50:00,50.66,50.69,50.62,50.64,131598.0,38.0714,38.094,38.0414,38.0564,131598.0
2022-02-07 14:55:00,50.63,50.68,50.61,50.66,44701.0,38.0489,38.0864,38.0338,38.0714,44701.0
2022-02-07 15:00:00,50.66,50.68,50.63,50.68,55511.0,38.0714,38.0864,38.0489,38.0864,55511.0
2022-02-07 15:05:00,50.68,50.71,50.67,50.69,60935.0,38.0864,38.109,38.0789,38.094,60935.0
2022-02-07 15:10:00,50.69,50.7,50.66,50.7,29262.0,38.094,38.1015,38.0714,38.1015,29262.0
2022-02-07 15:15:00,50.7,50.71,50.66,50.66,39988.0,38.1015,38.109,38.0714,38.0714,39988.0
2022-02-07 15:20:00,50.66,50.68,50.62,50.63,60372.0,38.0714,38.0864,38.0414,38.0489,60372.0
2022-02-07 15:25:00,50.63,50.66,50.61,50.63,43612.0,38.0489,38.0714,38.0338,38.0489,43612.0
2022-02-07 15:30:00,50.63,50.65,50.6,50.62,58325.0,38.0489,38.0639,38.0263,38.0414,58325.0
2022-02-07 15:35:00,50.62,50.63,50.55,50.55,47374.0,38.0414,38.0489,37.9887,37.9887,47374.0
2022-02-07 15:40:00,50.55,50.56,50.52,50.53,67150.0,37.9887,37.9963,37.9662,37.9737,67150.0
2022-02-07 15:45:00,50.52,50.52,50.43,50.43,119306.0,37.9662,37.9662,37.8986,37.8986,119306.0
2022-02-07 15:50:00,50.43,50.45,50.32,50.36,357669.0,37.8986,37.9136,37.8159,37.846,357669.0
2022-02-07 15:55:00,50.36,50.46,50.31,50.4,427111.0,37.846,37.9211,37.8084,37.876,427111.0
2022-02-08 09:30:00,50.65,50.82,50.61,50.73,195845.0,38.0639,38.1917,38.0338,38.124,195845.0
2022-02-08 09:35:00,50.72,50.72,50.53,50.61,66184.0,38.1165,38.1165,37.9737,38.0338,66184.0
2022-02-08 09:40:00,50.6,50.6,50.43,50.51,82153.0,38.0263,38.0263,37.8986,37.9587,82153.0
2022-02-08 09:45:00,50.52,50.63,50.47,50.53,54745.0,37.9662,38.0489,37.9286,37.9737,54745.0
2022-02-08 09:50:00,50.53,50.58,50.51,50.55,52569.0,37.9737,38.0113,37.9587,37.9887,52569.0
2022-02-08 09:55:00,50.55,50.61,50.55,50.59,39870.0,37.9887,38.0338,37.9887,38.0188,39870.0
2022-02-08 10:00:00,50.59,50.63,50.53,50.57,89169.0,38.0188,38.0489,37.9737,38.0038,89169.0
2022-02-08 10:05:00,50.56,50.73,50.56,50.7,54667.0,37.9963,38.124,37.9963,38.1015,54667.0
2022-02-08 10:10:00,50.7,50.7,50.62,50.66,38748.0,38.1015,38.1015,38.0414,38.0714,38748.0
2022-02-08 10:15:00,50.66,50.66,50.53,50.58,54363.0,38.0714,38.0714,37.9737,38.0113,54363.0
2022-02-08 10:20:00,50.58,50.68,50.58,50.68,51638.0,38.0113,38.0864,38.0113,38.0864,51638.0
2022-02-08 10:25:00,50.68,50.74,50.66,50.73,95539.0,38.0864,38.1315,38.0714,38.124,95539.0
2022-02-08 10:30:00,50.73,50.75,50.71,50.72,32320.0,38.124,38.1391,38.109,38.1165,32320.0
2022-02-08 10:35:00,50.72,50.77,50.7,50.7,47459.0,38.1165,38.1541,38.1015,38.1015,47459.0
2022-02-08 10:40:00,50.7,50.72,50.62,50.63,68582.0,38.1015,38.1165,38.0414,38.0489,68582.0
2022-02-08 10:45:00,50.63,50.64,50.57,50.61,56423.0,38.0489,38.0564,38.0038,38.0338,56423.0
2022-02-08 10:50:00,50.6,50.62,50.54,50.57,55698.0,38.0263,38.0414,37.9812,38.0038,55698.0
2022-02-08 10:55:00,50.56,50.57,50.47,50.48,83671.0,37.9963,38.0038,37.9286,37.9361,83671.0
2022-02-08 11:00:00,50.48,50.48,50.4,50.41,97304.0,37.9361,37.9361,37.876,37.8835,97304.0
2022-02-08 11:05:00,50.42,50.46,50.33,50.38,88051.0,37.8911,37.9211,37.8234,37.861,88051.0
2022-02-08 11:10:00,50.39,50.41,50.37,50.4,48051.0,37.8685,37.8835,37.8535,37.876,48051.0
2022-02-08 11:15:00,50.41,50.42,50.37,50.39,54446.0,37.8835,37.8911,37.8535,37.8685,54446.0
2022-02-08 11:20:00,50.38,50.44,50.38,50.4,37523.0,37.861,37.9061,37.861,37.876,37523.0
2022-02-08 11:25:00,50.4,50.42,50.36,50.37,23380.0,37.876,37.8911,37.846,37.8535,23380.0
2022-02-08 11:30:00,50.37,50.44,50.36,50.42,45070.0,37.8535,37.9061,37.846,37.8911,45070.0
2022-02-08 11:35:00,50.43,50.49,50.42,50.48,34284.0,37.8986,37.9437,37.8911,37.9361,34284.0
2022-02-08 11:40:00,50.47,50.49,50.44,50.45,32640.0,37.9286,37.9437,37.9061,37.9136,32640.0
2022-02-08 11:45:00,50.46,50.48,50.41,50.44,27724.0,37.9211,37.9361,37.8835,37.9061,27724.0
2022-02-08 11:50:00,50.43,50.46,50.42,50.46,17454.0,37.8986,37.9211,37.8911,37.9211,17454.0
2022-02-08 11:55:00,50.46,50.52,50.46,50.51,38611.0,37.9211,37.9662,37.9211,37.9587,38611.0
2022-02-08 12:00:00,50.52,50.52,50.47,50.48,16496.0,37.9662,37.9662,37.9286,37.9361,16496.0
2022-02-08 12:05:00,50.49,50.56,50.48,50.54,24154.0,37.9437,37.9963,37.9361,37.9812,24154.0
2022-02-08 12:10:00,50.55,50.57,50.53,50.54,19844.0,37.9887,38.0038,37.9737,37.9812,19844.0
2022-02-08 12:15:00,50.53,50.54,50.5,50.51,48707.0,37.9737,37.9812,37.9512,37.9587,48707.0
2022-02-08 12:20:00,50.51,50.55,50.5,50.55,24846.0,37.9587,37.9887,37.9512,37.9887,24846.0
2022-02-08 12:25:00,50.55,50.56,50.51,50.52,30725.0,37.9887,37.9963,37.9587,37.9662,30725.0
2022-02-08 12:30:00,50.52,50.53,50.48,50.48,14769.0,37.9662,37.9737,37.9361,37.9361,14769.0
2022-02-08 12:35:00,50.49,50.51,50.44,50.47,37397.0,37.9437,37.9587,37.9061,37.9286,37397.0
2022-02-08 12:40:00,50.47,50.52,50.45,50.46,37038.0,37.9286,37.9662,37.9136,37.9211,37038.0
2022-02-08 12:45:00,50.46,50.5,50.44,50.48,31894.0,37.9211,37.9512,37.9061,37.9361,31894.0
2022-02-08 12:50:00,50.5,50.54,50.5,50.53,23617.0,37.9512,37.9812,37.9512,37.9737,23617.0
2022-02-08 12:55:00,50.53,50.57,50.5,50.51,35436.0,37.9737,38.0038,37.9512,37.9587,35436.0
2022-02-08 13:00:00,50.52,50.55,50.51,50.52,18076.0,37.9662,37.9887,37.9587,37.9662,18076.0
2022-02-08 13:05:00,50.53,50.57,50.52,50.54,17644.0,37.9737,38.0038,37.9662,37.9812,17644.0
2022-02-08 13:10:00,50.54,50.55,50.51,50.51,24160.0,37.9812,37.9887,37.9587,37.9587,24160.0
2022-02-08 13:15:00,50.51,50.55,50.5,50.55,20845.0,37.9587,37.9887,37.9512,37.9887,20845.0
2022-02-08 13:20:00,50.55,50.57,50.53,50.53,23516.0,37.9887,38.0038,37.9737,37.9737,23516.0
2022-02-08 13:25:00,50.53,50.53,50.49,50.51,13454.0,37.9737,37.9737,37.9437,37.9587,13454.0
2022-02-08 13:30:00,50.51,50.56,50.48,50.49,42210.0,37.9587,37.9963,37.9361,37.9437,42210.0
2022-02-08 13:35:00,50.5,50.51,50.47,50.5,25086.0,37.9512,37.9587,37.9286,37.9512,25086.0
2022-02-08 13:40:00,50.5,50.53,50.48,50.51,35424.0,37.9512,37.9737,37.9361,37.9587,35424.0
2022-02-08 13:45:00,50.51,50.51,50.47,50.49,20959.0,37.9587,37.9587,37.9286,37.9437,20959.0
2022-02-08 13:50:00,50.49,50.52,50.48,50.52,19203.0,37.9437,37.9662,37.9361,37.9662,19203.0
2022-02-08 13:55:00,50.52,50.52,50.48,50.52,39198.0,37.9662,37.9662,37.9361,37.9662,39198.0
2022-02-08 14:00:00,50.51,50.51,50.47,50.5,29311.0,37.9587,37.9587,37.9286,37.9512,29311.0
2022-02-08 14:05:00,50.49,50.5,50.48,50.49,16419.0,37.9437,37.9512,37.9361,37.9437,16419.0
2022-02-08 14:10:00,50.5,50.5,50.45,50.46,25107.0,37.9512,37.9512,37.9136,37.9211,25107.0
2022-02-08 14:15:00,50.46,50.48,50.41,50.43,33533.0,37.9211,37.9361,37.8835,37.8986,33533.0
2022-02-08 14:20:00,50.43,50.43,50.37,50.38,28282.0,37.8986,37.8986,37.8535,37.861,28282.0
2022-02-08 14:25:00,50.39,50.41,50.37,50.4,27634.0,37.8685,37.8835,37.8535,37.876,27634.0
2022-02-08 14:30:00,50.4,50.41,50.37,50.4,42484.0,37.876,37.8835,37.8535,37.876,42484.0
2022-02-08 14:35:00,50.39,50.4,50.29,50.3,55013.0,37.8685,37.876,37.7934,37.8009,55013.0
2022-02-08 14:40:00,50.3,50.31,50.25,50.26,42587.0,37.8009,37.8084,37.7633,37.7708,42587.0
2022-02-08 14:45:00,50.26,50.26,50.21,50.23,65000.0,37.7708,37.7708,37.7332,37.7483,65000.0
2022-02-08 14:50:00,50.22,50.24,50.21,50.23,26566.0,37.7408,37.7558,37.7332,37.7483,26566.0
2022-02-08 14:55:00,50.24,50.25,50.2,50.21,38942.0,37.7558,37.7633,37.7257,37.7332,38942.0
2022-02-08 15:00:00,50.21,50.24,50.2,50.23,41493.0,37.7332,37.7558,37.7257,37.7483,41493.0
2022-02-08 15:05:00,50.23,50.3,50.2,50.3,114183.0,37.7483,37.8009,37.7257,37.8009,114183.0
2022-02-08 15:10:00,50.3,50.42,50.29,50.41,44659.0,37.8009,37.8911,37.7934,37.8835,44659.0
2022-02-08 15:15:00,50.4,50.42,50.37,50.41,92287.0,37.876,37.8911,37.8535,37.8835,92287.0
2022-02-08 15:20:00,50.41,50.42,50.39,50.41,32128.0,37.8835,37.8911,37.8685,37.8835,32128.0
2022-02-08 15:25:00,50.41,50.44,50.39,50.44,37779.0,37.8835,37.9061,37.8685,37.9061,37779.0
2022-02-08 15:30:00,50.43,50.47,50.41,50.45,41642.0,37.8986,37.9286,37.8835,37.9136,41642.0
2022-02-08 15:35:00,50.44,50.45,50.42,50.43,49646.0,37.9061,37.9136,37.8911,37.8986,49646.0
2022-02-08 15:40:00,50.42,50.46,50.41,50.43,58834.0,37.8911,37.9211,37.8835,37.8986,58834.0
2022-02-08 15:45:00,50.43,50.48,50.39,50.46,81720.0,37.8986,37.9361,37.8685,37.9211,81720.0
2022-02-08 15:50:00,50.46,50.49,50.43,50.46,109251.0,37.9211,37.9437,37.8986,37.9211,109251.0
2022-02-08 15:55:00,50.46,50.48,50.41,50.42,316644.0,37.9211,37.9361,37.8835,37.8911,316644.0
2022-02-09 09:30:00,50.54,50.7,50.51,50.55,138454.0,37.9812,38.1015,37.9587,37.9887,138454.0
2022-02-09 09:35:00,50.54,50.64,50.53,50.63,45236.0,37.9812,38.0564,37.9737,38.0489,45236.0
2022-02-09 09:40:00,50.64,50.65,50.52,50.59,57237.0,38.0564,38.0639,37.9662,38.0188,57237.0
2022-02-09 09:45:00,50.59,50.72,50.58,50.72,79068.0,38.0188,38.1165,38.0113,38.1165,79068.0
2022-02-09 09:50:00,50.72,50.78,50.6,50.61,118093.0,38.1165,38.1616,38.0263,38.0338,118093.0
2022-02-09 09:55:00,50.61,50.72,50.59,50.64,53271.0,38.0338,38.1165,38.0188,38.0564,53271.0
2022-02-09 10:00:00,50.64,50.68,50.6,50.6,59551.0,38.0564,38.0864,38.0263,38.0263,59551.0
2022-02-09 10:05:00,50.61,50.7,50.6,50.68,39982.0,38.0338,38.1015,38.0263,38.0864,39982.0
2022-02-09 10:10:00,50.68,50.74,50.64,50.73,48754.0,38.0864,38.1315,38.0564,38.124,48754.0
2022-02-09 10:15:00,50.73,50.86,50.73,50.84,105227.0,38.124,38.2217,38.124,38.2067,105227.0
2022-02-09 10:20:00,50.84,50.86,50.74,50.74,81801.0,38.2067,38.2217,38.1315,38.1315,81801.0
2022-02-09 10:25:00,50.73,50.81,50.73,50.8,59765.0,38.124,38.1841,38.124,38.1766,59765.0
2022-02-09 10:30:00,50.79,50.81,50.75,50.8,116619.0,38.1691,38.1841,38.1391,38.1766,116619.0
2022-02-09 10:35:00,50.8,50.83,50.73,50.78,58364.0,38.1766,38.1992,38.124,38.1616,58364.0
2022-02-09 10:40:00,50.77,50.78,50.71,50.74,29434.0,38.1541,38.1616,38.109,38.1315,29434.0
2022-02-09 10:45:00,50.74,50.77,50.73,50.73,19781.0,38.1315,38.1541,38.124,38.124,19781.0
2022-02-09 10:50:00,50.73,50.86,50.73,50.86,48005.0,38.124,38.2217,38.124,38.2217,48005.0
2022-02-09 10:55:00,50.86,50.89,50.84,50.89,22839.0,38.2217,38.2443,38.2067,38.2443,22839.0
2022-02-09 11:00:00,50.88,50.88,50.78,50.8,43074.0,38.2367,38.2367,38.1616,38.1766,43074.0
2022-02-09 11:05:00,50.8,50.81,50.73,50.74,25839.0,38.1766,38.1841,38.124,38.1315,25839.0
2022-02-09 11:10:00,50.74,50.76,50.7,50.71,86944.0,38.1315,38.1466,38.1015,38.109,86944.0
2022-02-09 11:15:00,50.71,50.74,50.66,50.68,35768.0,38.109,38.1315,38.0714,38.0864,35768.0
2022-02-09 11:20:00,50.67,50.72,50.65,50.68,21619.0,38.0789,38.1165,38.0639,38.0864,21619.0
2022-02-09 11:25:00,50.67,50.73,50.67,50.69,36016.0,38.0789,38.124,38.0789,38.094,36016.0
2022-02-09 11:30:00,50.7,50.71,50.67,50.69,38960.0,38.1015,38.109,38.0789,38.094,38960.0
2022-02-09 11:35:00,50.69,50.69,50.61,50.65,31876.0,38.094,38.094,38.0338,38.0639,31876.0
2022-02-09 11:40:00,50.65,50.7,50.64,50.68,24077.0,38.0639,38.1015,38.0564,38.0864,24077.0
2022-02-09 11:45:00,50.68,50.7,50.66,50.7,22932.0,38.0864,38.1015,38.0714,38.1015,22932.0
2022-02-09 11:50:00,50.7,50.72,50.69,50.71,26619.0,38.1015,38.1165,38.094,38.109,26619.0
2022-02-09 11:55:00,50.71,50.81,50.69,50.8,45598.0,38.109,38.1841,38.094,38.1766,45598.0
2022-02-09 12:00:00,50.8,50.8,50.75,50.76,32834.0,38.1766,38.1766,38.1391,38.1466,32834.0
2022-02-09 12:05:00,50.76,50.79,50.76,50.79,17245.0,38.1466,38.1691,38.1466,38.1691,17245.0
2022-02-09 12:10:00,50.78,50.78,50.72,50.74,34742.0,38.1616,38.1616,38.1165,38.1315,34742.0
2022-02-09 12:15:00,50.75,50.75,50.71,50.73,24637.0,38.1391,38.1391,38.109,38.124,24637.0
2022-02-09 12:20:00,50.73,50.75,50.71,50.72,28554.0,38.124,38.1391,38.109,38.1165,28554.0
2022-02-09 12:25:00,50.72,50.74,50.7,50.71,31112.0,38.1165,38.1315,38.1015,38.109,31112.0
2022-02-09 12:30:00,50.71,50.71,50.66,50.69,28169.0,38.109,38.109,38.0714,38.094,28169.0
2022-02-09 12:35:00,50.69,50.7,50.66,50.66,18595.0,38.094,38.1015,38.0714,38.0714,18595.0
2022-02-09 12:40:00,50.66,50.69,50.64,50.68,23464.0,38.0714,38.094,38.0564,38.0864,23464.0
2022-02-09 12:45:00,50.68,50.7,50.66,50.68,30078.0,38.0864,38.1015,38.0714,38.0864,30078.0
2022-02-09 12:50:00,50.67,50.7,50.67,50.69,21540.0,38.0789,38.1015,38.0789,38.094,21540.0
2022-02-09 12:55:00,50.68,50.74,50.68,50.73,23768.0,38.0864,38.1315,38.0864,38.124,23768.0
2022-02-09 13:00:00,50.73,50.76,50.72,50.73,21871.0,38.124,38.1466,38.1165,38.124,21871.0
2022-02-09 13:05:00,50.73,50.74,50.68,50.7,30017.0,38.124,38.1315,38.0864,38.1015,30017.0
2022-02-09 13:10:00,50.7,50.7,50.67,50.68,25283.0,38.1015,38.1015,38.0789,38.0864,25283.0
2022-02-09 13:15:00,50.68,50.68,50.64,50.66,83612.0,38.0864,38.0864,38.0564,38.0714,83612.0
2022-02-09 13:20:00,50.65,50.66,50.61,50.62,15183.0,38.0639,38.0714,38.0338,38.0414,15183.0
2022-02-09 13:25:00,50.61,50.62,50.57,50.6,39950.0,38.0338,38.0414,38.0038,38.0263,39950.0
2022-02-09 13:30:00,50.59,50.61,50.59,50.59,16100.0,38.0188,38.0338,38.0188,38.0188,16100.0
2022-02-09 13:35:00,50.6,50.64,50.59,50.63,37417.0,38.0263,38.0564,38.0188,38.0489,37417.0
2022-02-09 13:40:00,50.64,50.65,50.61,50.64,38612.0,38.0564,38.0639,38.0338,38.0564,38612.0
2022-02-09 13:45:00,50.64,50.66,50.62,50.64,19825.0,38.0564,38.0714,38.0414,38.0564,19825.0
2022-02-09 13:50:00,50.64,50.66,50.63,50.65,22753.0,38.0564,38.0714,38.0489,38.0639,22753.0
2022-02-09 13:55:00,50.65,50.65,50.6,50.61,21483.0,38.0639,38.0639,38.0263,38.0338,21483.0
2022-02-09 14:00:00,50.6,50.61,50.55,50.55,33342.0,38.0263,38.0338,37.9887,37.9887,33342.0
2022-02-09 14:05:00,50.55,50.58,50.55,50.57,43289.0,37.9887,38.0113,37.9887,38.0038,43289.0
2022-02-09 14:10:00,50.58,50.62,50.56,50.61,31730.0,38.0113,38.0414,37.9963,38.0338,31730.0
2022-02-09 14:15:00,50.62,50.69,50.6,50.68,29270.0,38.0414,38.094,38.0263,38.0864,29270.0
2022-02-09 14:20:00,50.68,50.69,50.66,50.66,46750.0,38.0864,38.094,38.0714,38.0714,46750.0
2022-02-09 14:25:00,50.66,50.69,50.66,50.68,31730.0,38.0714,38.094,38.0714,38.0864,31730.0
2022-02-09 14:30:00,50.69,50.71,50.66,50.69,49946.0,38.094,38.109,38.0714,38.094,49946.0
2022-02-09 14:35:00,50.69,50.7,50.66,50.68,18008.0,38.094,38.1015,38.0714,38.0864,18008.0
2022-02-09 14:40:00,50.68,50.68,50.63,50.65,27289.0,38.0864,38.0864,38.0489,38.0639,27289.0
2022-02-09 14:45:00,50.65,50.65,50.61,50.62,24847.0,38.0639,38.0639,38.0338,38.0414,24847.0
2022-02-09 14:50:00,50.62,50.62,50.58,50.6,24416.0,38.0414,38.0414,38.0113,38.0263,24416.0
2022-02-09 14:55:00,50.6,50.63,50.59,50.6,22440.0,38.0263,38.0489,38.0188,38.0263,22440.0
2022-02-09 15:00:00,50.6,50.62,50.54,50.58,42640.0,38.0263,38.0414,37.9812,38.0113,42640.0
2022-02-09 15:05:00,50.58,50.58,50.54,50.56,39321.0,38.0113,38.0113,37.9812,37.9963,39321.0
2022-02-09 15:10:00,50.57,50.61,50.56,50.61,17646.0,38.0038,38.0338,37.9963,38.0338,17646.0
2022-02-09 15:15:00,50.62,50.64,50.6,50.64,32267.0,38.0414,38.0564,38.0263,38.0564,32267.0
2022-02-09 15:20:00,50.64,50.66,50.63,50.64,32530.0,38.0564,38.0714,38.0489,38.0564,32530.0
2022-02-09 15:25:00,50.64,50.65,50.6,50.63,35974.0,38.0564,38.0639,38.0263,38.0489,35974.0
2022-02-09 15:30:00,50.63,50.65,50.61,50.61,52648.0,38.0489,38.0639,38.0338,38.0338,52648.0
2022-02-09 15:35:00,50.6,50.68,50.6,50.65,50500.0,38.0263,38.0864,38.0263,38.0639,50500.0
2022-02-09 15:40:00,50.65,50.66,50.59,50.6,50846.0,38.0639,38.0714,38.0188,38.0263,50846.0
2022-02-09 15:45:00,50.59,50.62,50.57,50.62,69515.0,38.0188,38.0414,38.0038,38.0414,69515.0
2022-02-09 15:50:00,50.61,50.65,50.57,50.57,100637.0,38.0338,38.0639,38.0038,38.0038,100637.0
2022-02-09 15:55:00,50.56,50.61,50.52,50.61,278055.0,37.9963,38.0338,37.9662,38.0338,278055.0
2022-02-10 09:30:00,50.6,50.83,50.56,50.71,269547.0,38.0263,38.1992,37.9963,38.109,269547.0
2022-02-10 09:35:00,50.71,50.93,50.7,50.76,102003.0,38.109,38.2743,38.1015,38.1466,102003.0
2022-02-10 09:40:00,50.74,50.92,50.72,50.86,85105.0,38.1315,38.2668,38.1165,38.2217,85105.0
2022-02-10 09:45:00,50.86,51.04,50.83,50.99,221272.0,38.2217,38.357,38.1992,38.3194,221272.0
2022-02-10 09:50:00,50.98,51.03,50.86,50.87,58187.0,38.3119,38.3495,38.2217,38.2292,58187.0
2022-02-10 09:55:00,50.87,50.91,50.82,50.84,54758.0,38.2292,38.2593,38.1917,38.2067,54758.0
2022-02-10 10:00:00,50.85,50.91,50.81,50.83,69006.0,38.2142,38.2593,38.1841,38.1992,69006.0
2022-02-10 10:05:00,50.83,50.87,50.78,50.85,115765.0,38.1992,38.2292,38.1616,38.2142,115765.0
2022-02-10 10:10:00,50.86,50.88,50.78,50.87,122503.0,38.2217,38.2367,38.1616,38.2292,122503.0
2022-02-10 10:15:00,50.87,50.92,50.85,50.89,49236.0,38.2292,38.2668,38.2142,38.2443,49236.0
2022-02-10 10:20:00,50.89,50.9,50.81,50.82,45929.0,38.2443,38.2518,38.1841,38.1917,45929.0
2022-02-10 10:25:00,50.81,50.83,50.71,50.73,106205.0,38.1841,38.1992,38.109,38.124,106205.0
2022-02-10 10:30:00,50.73,50.73,50.61,50.62,57256.0,38.124,38.124,38.0338,38.0414,57256.0
2022-02-10 10:35:00,50.61,50.66,50.6,50.66,42013.0,38.0338,38.0714,38.0263,38.0714,42013.0
2022-02-10 10:40:00,50.66,50.71,50.63,50.71,44720.0,38.0714,38.109,38.0489,38.109,44720.0
2022-02-10 10:45:00,50.7,50.79,50.68,50.76,56801.0,38.1015,38.1691,38.0864,38.1466,56801.0
2022-02-10 10:50:00,50.76,50.76,50.63,50.7,49726.0,38.1466,38.1466,38.0489,38.1015,49726.0
2022-02-10 10:55:00,50.7,50.72,50.65,50.68,34149.0,38.1015,38.1165,38.0639,38.0864,34149.0
2022-02-10 11:00:00,50.68,50.68,50.62,50.65,34545.0,38.0864,38.0864,38.0414,38.0639,34545.0
2022-02-10 11:05:00,50.66,50.73,50.64,50.73,35554.0,38.0714,38.124,38.0564,38.124,35554.0
2022-02-10 11:10:00,50.72,50.77,50.7,50.73,36612.0,38.1165,38.1541,38.1015,38.124,36612.0
2022-02-10 11:15:00,50.72,50.77,50.67,50.68,31682.0,38.1165,38.1541,38.0789,38.0864,31682.0
2022-02-10 11:20:00,50.67,50.7,50.66,50.7,20460.0,38.0789,38.1015,38.0714,38.1015,20460.0
2022-02-10 11:25:00,50.7,50.73,50.68,50.72,24834.0,38.1015,38.124,38.0864,38.1165,24834.0
2022-02-10 11:30:00,50.73,50.75,50.71,50.73,33459.0,38.124,38.1391,38.109,38.124,33459.0
2022-02-10 11:35:00,50.73,50.76,50.7,50.7,31512.0,38.124,38.1466,38.1015,38.1015,31512.0
2022-02-10 11:40:00,50.71,50.72,50.67,50.68,47118.0,38.109,38.1165,38.0789,38.0864,47118.0
2022-02-10 11:45:00,50.68,50.76,50.67,50.75,64780.0,38.0864,38.1466,38.0789,38.1391,64780.0
2022-02-10 11:50:00,50.74,50.76,50.73,50.73,28453.0,38.1315,38.1466,38.124,38.124,28453.0
2022-02-10 11:55:00,50.74,50.75,50.7,50.72,22854.0,38.1315,38.1391,38.1015,38.1165,22854.0
2022-02-10 12:00:00,50.72,50.72,50.68,50.71,42382.0,38.1165,38.1165,38.0864,38.109,42382.0
2022-02-10 12:05:00,50.71,50.73,50.68,50.69,42433.0,38.109,38.124,38.0864,38.094,42433.0
2022-02-10 12:10:00,50.68,50.71,50.65,50.66,31515.0,38.0864,38.109,38.0639,38.0714,31515.0
2022-02-10 12:15:00,50.66,50.67,50.61,50.62,26907.0,38.0714,38.0789,38.0338,38.0414,26907.0
2022-02-10 12:20:00,50.63,50.66,50.59,50.6,329399.0,38.0489,38.0714,38.0188,38.0263,329399.0
2022-02-10 12:25:00,50.6,50.6,50.49,50.51,64406.0,38.0263,38.0263,37.9437,37.9587,64406.0
2022-02-10 12:30:00,50.51,50.51,50.4,50.41,67251.0,37.9587,37.9587,37.876,37.8835,67251.0
2022-02-10 12:35:00,50.41,50.44,50.4,50.4,31843.0,37.8835,37.9061,37.876,37.876,31843.0
2022-02-10 12:40:00,50.4,50.4,50.33,50.34,44544.0,37.876,37.876,37.8234,37.8309,44544.0
2022-02-10 12:45:00,50.33,50.34,50.2,50.25,116413.0,37.8234,37.8309,37.7257,37.7633,116413.0
2022-02-10 12:50:00,50.26,50.28,50.19,50.21,53730.0,37.7708,37.7858,37.7182,37.7332,53730.0
2022-02-10 12:55:00,50.2,50.25,50.13,50.2,50164.0,37.7257,37.7633,37.6731,37.7257,50164.0
2022-02-10 13:00:00,50.19,50.21,50.13,50.13,39228.0,37.7182,37.7332,37.6731,37.6731,39228.0
2022-02-10 13:05:00,50.13,50.19,50.11,50.17,51453.0,37.6731,37.7182,37.6581,37.7032,51453.0
2022-02-10 13:10:00,50.17,50.24,50.16,50.22,38444.0,37.7032,37.7558,37.6957,37.7408,38444.0
2022-02-10 13:15:00,50.22,50.22,50.09,50.13,67177.0,37.7408,37.7408,37.6431,37.6731,67177.0
2022-02-10 13:20:00,50.14,50.2,50.12,50.16,32220.0,37.6806,37.7257,37.6656,37.6957,32220.0
2022-02-10 13:25:00,50.16,50.19,50.1,50.1,73763.0,37.6957,37.7182,37.6506,37.6506,73763.0
2022-02-10 13:30:00,50.09,50.12,50.05,50.08,100064.0,37.6431,37.6656,37.613,37.6355,100064.0
2022-02-10 13:35:00,50.08,50.12,50.0,50.12,120190.0,37.6355,37.6656,37.5754,37.6656,120190.0
2022-02-10 13:40:00,50.12,50.15,50.11,50.14,48830.0,37.6656,37.6881,37.6581,37.6806,48830.0
2022-02-10 13:45:00,50.13,50.13,50.06,50.12,60931.0,37.6731,37.6731,37.6205,37.6656,60931.0
2022-02-10 13:50:00,50.12,50.13,50.06,50.11,36104.0,37.6656,37.6731,37.6205,37.6581,36104.0
2022-02-10 13:55:00,50.11,50.11,50.07,50.11,35548.0,37.6581,37.6581,37.628,37.6581,35548.0
2022-02-10 14:00:00,50.12,50.2,50.11,50.15,83224.0,37.6656,37.7257,37.6581,37.6881,83224.0
2022-02-10 14:05:00,50.16,50.2,50.13,50.18,82681.0,37.6957,37.7257,37.6731,37.7107,82681.0
2022-02-10 14:10:00,50.19,50.22,50.15,50.16,41907.0,37.7182,37.7408,37.6881,37.6957,41907.0
2022-02-10 14:15:00,50.16,50.16,50.08,50.08,48224.0,37.6957,37.6957,37.6355,37.6355,48224.0
2022-02-10 14:20:00,50.09,50.12,50.08,50.11,45336.0,37.6431,37.6656,37.6355,37.6581,45336.0
2022-02-10 14:25:00,50.11,50.16,50.09,50.12,49093.0,37.6581,37.6957,37.6431,37.6656,49093.0
2022-02-10 14:30:00,50.12,50.13,50.07,50.09,34748.0,37.6656,37.6731,37.628,37.6431,34748.0
2022-02-10 14:35:00,50.1,50.14,50.07,50.1,37691.0,37.6506,37.6806,37.628,37.6506,37691.0
2022-02-10 14:40:00,50.1,50.13,50.07,50.09,55702.0,37.6506,37.6731,37.628,37.6431,55702.0
2022-02-10 14:45:00,50.09,50.17,50.09,50.1,31915.0,37.6431,37.7032,37.6431,37.6506,31915.0
2022-02-10 14:50:00,50.1,50.13,50.05,50.07,54058.0,37.6506,37.6731,37.613,37.628,54058.0
2022-02-10 14:55:00,50.07,50.17,50.06,50.16,47779.0,37.628,37.7032,37.6205,37.6957,47779.0
2022-02-10 15:00:00,50.18,50.21,50.14,50.19,48264.0,37.7107,37.7332,37.6806,37.7182,48264.0
2022-02-10 15:05:00,50.19,50.27,50.18,50.26,55803.0,37.7182,37.7783,37.7107,37.7708,55803.0
2022-02-10 15:10:00,50.25,50.32,50.24,50.28,62278.0,37.7633,37.8159,37.7558,37.7858,62278.0
2022-02-10 15:15:00,50.28,50.29,50.22,50.23,56620.0,37.7858,37.7934,37.7408,37.7483,56620.0
2022-02-10 15:20:00,50.23,50.26,50.19,50.25,49732.0,37.7483,37.7708,37.7182,37.7633,49732.0
2022-02-10 15:25:00,50.26,50.31,50.24,50.25,50600.0,37.7708,37.8084,37.7558,37.7633,50600.0
2022-02-10 15:30:00,50.25,50.27,50.16,50.16,67734.0,37.7633,37.7783,37.6957,37.6957,67734.0
2022-02-10 15:35:00,50.16,50.26,50.15,50.19,124464.0,37.6957,37.7708,37.6881,37.7182,124464.0
2022-02-10 15:40:00,50.19,50.22,50.14,50.16,72780.0,37.7182,37.7408,37.6806,37.6957,72780.0
2022-02-10 15:45:00,50.16,50.16,50.09,50.12,135475.0,37.6957,37.6957,37.6431,37.6656,135475.0
2022-02-10 15:50:00,50.11,50.19,50.06,50.17,193321.0,37.6581,37.7182,37.6205,37.7032,193321.0
2022-02-10 15:55:00,50.17,50.24,50.15,50.17,462873.0,37.7032,37.7558,37.6881,37.7032,462873.0
2022-02-11 09:30:00,50.16,50.35,50.13,50.27,167646.0,37.6957,37.8384,37.6731,37.7783,167646.0
2022-02-11 09:35:00,50.29,50.46,50.29,50.46,104064.0,37.7934,37.9211,37.7934,37.9211,104064.0
2022-02-11 09:40:00,50.46,50.62,50.46,50.55,104198.0,37.9211,38.0414,37.9211,37.9887,104198.0
2022-02-11 09:45:00,50.55,50.6,50.5,50.57,61750.0,37.9887,38.0263,37.9512,38.0038,61750.0
2022-02-11 09:50:00,50.56,50.65,50.54,50.61,92505.0,37.9963,38.0639,37.9812,38.0338,92505.0
2022-02-11 09:55:00,50.61,50.66,50.52,50.57,54119.0,38.0338,38.0714,37.9662,38.0038,54119.0
2022-02-11 10:00:00,50.57,50.65,50.49,50.51,92457.0,38.0038,38.0639,37.9437,37.9587,92457.0
2022-02-11 10:05:00,50.51,50.58,50.47,50.58,60547.0,37.9587,38.0113,37.9286,38.0113,60547.0
2022-02-11 10:10:00,50.58,50.6,50.54,50.59,47808.0,38.0113,38.0263,37.9812,38.0188,47808.0
2022-02-11 10:15:00,50.59,50.62,50.54,50.59,30380.0,38.0188,38.0414,37.9812,38.0188,30380.0
2022-02-11 10:20:00,50.59,50.61,50.52,50.55,59228.0,38.0188,38.0338,37.9662,37.9887,59228.0
2022-02-11 10:25:00,50.56,50.61,50.55,50.59,36096.0,37.9963,38.0338,37.9887,38.0188,36096.0
2022-02-11 10:30:00,50.59,50.61,50.53,50.54,34581.0,38.0188,38.0338,37.9737,37.9812,34581.0
2022-02-11 10:35:00,50.54,50.58,50.51,50.54,49926.0,37.9812,38.0113,37.9587,37.9812,49926.0
2022-02-11 10:40:00,50.54,50.59,50.53,50.57,53306.0,37.9812,38.0188,37.9737,38.0038,53306.0
2022-02-11 10:45:00,50.58,50.63,50.57,50.58,54675.0,38.0113,38.0489,38.0038,38.0113,54675.0
2022-02-11 10:50:00,50.58,50.62,50.57,50.61,33430.0,38.0113,38.0414,38.0038,38.0338,33430.0
2022-02-11 10:55:00,50.61,50.66,50.6,50.66,35861.0,38.0338,38.0714,38.0263,38.0714,35861.0
2022-02-11 11:00:00,50.64,50.66,50.61,50.65,34621.0,38.0564,38.0714,38.0338,38.0639,34621.0
2022-02-11 11:05:00,50.65,50.72,50.63,50.69,40803.0,38.0639,38.1165,38.0489,38.094,40803.0
2022-02-11 11:10:00,50.68,50.71,50.62,50.69,46502.0,38.0864,38.109,38.0414,38.094,46502.0
2022-02-11 11:15:00,50.69,50.71,50.6,50.65,57471.0,38.094,38.109,38.0263,38.0639,57471.0
2022-02-11 11:20:00,50.65,50.72,50.63,50.69,44282.0,38.0639,38.1165,38.0489,38.094,44282.0
2022-02-11 11:25:00,50.69,50.69,50.54,50.56,89276.0,38.094,38.094,37.9812,37.9963,89276.0
2022-02-11 11:30:00,50.57,50.59,50.52,50.54,36287.0,38.0038,38.0188,37.9662,37.9812,36287.0
2022-02-11 11:35:00,50.55,50.56,50.45,50.49,87485.0,37.9887,37.9963,37.9136,37.9437,87485.0
2022-02-11 11:40:00,50.48,50.51,50.43,50.46,34432.0,37.9361,37.9587,37.8986,37.9211,34432.0
2022-02-11 11:45:00,50.47,50.51,50.46,50.5,24276.0,37.9286,37.9587,37.9211,37.9512,24276.0
2022-02-11 11:50:00,50.5,50.55,50.49,50.54,42553.0,37.9512,37.9887,37.9437,37.9812,42553.0
2022-02-11 11:55:00,50.54,50.6,50.54,50.58,41015.0,37.9812,38.0263,37.9812,38.0113,41015.0
2022-02-11 12:00:00,50.58,50.62,50.55,50.62,29704.0,38.0113,38.0414,37.9887,38.0414,29704.0
2022-02-11 12:05:00,50.62,50.65,50.61,50.64,32082.0,38.0414,38.0639,38.0338,38.0564,32082.0
2022-02-11 12:10:00,50.63,50.64,50.6,50.62,31234.0,38.0489,38.0564,38.0263,38.0414,31234.0
2022-02-11 12:15:00,50.61,50.63,50.55,50.56,23928.0,38.0338,38.0489,37.9887,37.9963,23928.0
2022-02-11 12:20:00,50.57,50.57,50.52,50.55,20081.0,38.0038,38.0038,37.9662,37.9887,20081.0
2022-02-11 12:25:00,50.55,50.56,50.52,50.54,15330.0,37.9887,37.9963,37.9662,37.9812,15330.0
2022-02-11 12:30:00,50.53,50.58,50.52,50.53,30676.0,37.9737,38.0113,37.9662,37.9737,30676.0
2022-02-11 12:35:00,50.54,50.55,50.51,50.55,24796.0,37.9812,37.9887,37.9587,37.9887,24796.0
2022-02-11 12:40:00,50.54,50.56,50.52,50.55,18251.0,37.9812,37.9963,37.9662,37.9887,18251.0
2022-02-11 12:45:00,50.55,50.56,50.51,50.52,36162.0,37.9887,37.9963,37.9587,37.9662,36162.0
2022-02-11 12:50:00,50.51,50.53,50.47,50.5,25647.0,37.9587,37.9737,37.9286,37.9512,25647.0
2022-02-11 12:55:00,50.51,50.56,50.49,50.56,17748.0,37.9587,37.9963,37.9437,37.9963,17748.0
2022-02-11 13:00:00,50.56,50.62,50.55,50.6,48702.0,37.9963,38.0414,37.9887,38.0263,48702.0
2022-02-11 13:05:00,50.61,50.68,50.6,50.66,62233.0,38.0338,38.0864,38.0263,38.0714,62233.0
2022-02-11 13:10:00,50.66,50.69,50.63,50.64,31608.0,38.0714,38.094,38.0489,38.0564,31608.0
2022-02-11 13:15:00,50.63,50.63,50.54,50.57,29599.0,38.0489,38.0489,37.9812,38.0038,29599.0
2022-02-11 13:20:00,50.56,50.57,50.53,50.57,18127.0,37.9963,38.0038,37.9737,38.0038,18127.0
2022-02-11 13:25:00,50.57,50.57,50.5,50.51,40222.0,38.0038,38.0038,37.9512,37.9587,40222.0
2022-02-11 13:30:00,50.51,50.57,50.47,50.54,51198.0,37.9587,38.0038,37.9286,37.9812,51198.0
2022-02-11 13:35:00,50.53,50.54,50.4,50.4,70697.0,37.9737,37.9812,37.876,37.876,70697.0
2022-02-11 13:40:00,50.4,50.4,50.33,50.35,136364.0,37.876,37.876,37.8234,37.8384,136364.0
2022-02-11 13:45:00,50.34,50.34,50.22,50.31,83396.0,37.8309,37.8309,37.7408,37.8084,83396.0
2022-02-11 13:50:00,50.32,50.41,50.26,50.4,48017.0,37.8159,37.8835,37.7708,37.876,48017.0
2022-02-11 13:55:00,50.4,50.44,50.35,50.37,52579.0,37.876,37.9061,37.8384,37.8535,52579.0
2022-02-11 14:00:00,50.37,50.42,50.3,50.42,71527.0,37.8535,37.8911,37.8009,37.8911,71527.0
2022-02-11 14:05:00,50.42,50.48,50.36,50.45,85970.0,37.8911,37.9361,37.846,37.9136,85970.0
2022-02-11 14:10:00,50.46,50.55,50.42,50.55,56766.0,37.9211,37.9887,37.8911,37.9887,56766.0
2022-02-11 14:15:00,50.54,50.61,50.53,50.53,80073.0,37.9812,38.0338,37.9737,37.9737,80073.0
2022-02-11 14:20:00,50.53,50.61,50.52,50.55,50952.0,37.9737,38.0338,37.9662,37.9887,50952.0
2022-02-11 14:25:00,50.53,50.55,50.45,50.47,68497.0,37.9737,37.9887,37.9136,37.9286,68497.0
2022-02-11 14:30:00,50.47,50.59,50.45,50.58,57214.0,37.9286,38.0188,37.9136,38.0113,57214.0
2022-02-11 14:35:00,50.59,50.59,50.52,50.52,46613.0,38.0188,38.0188,37.9662,37.9662,46613.0
2022-02-11 14:40:00,50.53,50.55,50.47,50.48,65335.0,37.9737,37.9887,37.9286,37.9361,65335.0
2022-02-11 14:45:00,50.49,50.51,50.45,50.48,45024.0,37.9437,37.9587,37.9136,37.9361,45024.0
2022-02-11 14:50:00,50.47,50.47,50.39,50.46,30627.0,37.9286,37.9286,37.8685,37.9211,30627.0
2022-02-11 14:55:00,50.47,50.51,50.46,50.47,56453.0,37.9286,37.9587,37.9211,37.9286,56453.0
2022-02-11 15:00:00,50.46,50.52,50.42,50.5,49352.0,37.9211,37.9662,37.8911,37.9512,49352.0
2022-02-11 15:05:00,50.5,50.51,50.4,50.41,75289.0,37.9512,37.9587,37.876,37.8835,75289.0
2022-02-11 15:10:00,50.41,50.46,50.38,50.44,46448.0,37.8835,37.9211,37.861,37.9061,46448.0
2022-02-11 15:15:00,50.44,50.51,50.39,50.42,52414.0,37.9061,37.9587,37.8685,37.8911,52414.0
2022-02-11 15:20:00,50.43,50.48,50.39,50.42,44016.0,37.8986,37.9361,37.8685,37.8911,44016.0
2022-02-11 15:25:00,50.43,50.45,50.4,50.45,53056.0,37.8986,37.9136,37.876,37.9136,53056.0
2022-02-11 15:30:00,50.44,50.51,50.38,50.49,78193.0,37.9061,37.9587,37.861,37.9437,78193.0
2022-02-11 15:35:00,50.48,50.53,50.45,50.45,61164.0,37.9361,37.9737,37.9136,37.9136,61164.0
2022-02-11 15:40:00,50.46,50.46,50.34,50.41,87609.0,37.9211,37.9211,37.8309,37.8835,87609.0
2022-02-11 15:45:00,50.41,50.55,50.39,50.54,109970.0,37.8835,37.9887,37.8685,37.9812,109970.0
2022-02-11 15:50:00,50.53,50.54,50.42,50.43,179974.0,37.9737,37.9812,37.8911,37.8986,179974.0
2022-02-11 15:55:00,50.43,50.51,50.34,50.36,279615.0,37.8986,37.9587,37.8309,37.846,279615.0
2022-02-14 09:30:00,50.37,50.6,50.37,50.44,183260.0,37.8535,38.0263,37.8535,37.9061,183260.0
2022-02-14 09:35:00,50.43,50.43,50.27,50.32,84540.0,37.8986,37.8986,37.7783,37.8159,84540.0
2022-02-14 09:40:00,50.33,50.37,50.21,50.22,195247.0,37.8234,37.8535,37.7332,37.7408,195247.0
2022-02-14 09:45:00,50.22,50.22,50.03,50.05,90081.0,37.7408,37.7408,37.598,37.613,90081.0
2022-02-14 09:50:00,50.04,50.1,50.0,50.09,123289.0,37.6055,37.6506,37.5754,37.6431,123289.0
2022-02-14 09:55:00,50.1,50.18,50.07,50.17,97949.0,37.6506,37.7107,37.628,37.7032,97949.0
2022-02-14 10:00:00,50.17,50.19,50.04,50.05,63048.0,37.7032,37.7182,37.6055,37.613,63048.0
2022-02-14 10:05:00,50.05,50.08,50.01,50.07,40909.0,37.613,37.6355,37.5829,37.628,40909.0
2022-02-14 10:10:00,50.06,50.13,49.96,49.97,141322.0,37.6205,37.6731,37.5454,37.5529,141322.0
2022-02-14 10:15:00,49.97,49.97,49.82,49.91,117367.0,37.5529,37.5529,37.4401,37.5078,117367.0
2022-02-14 10:20:00,49.91,50.0,49.9,49.97,47175.0,37.5078,37.5754,37.5003,37.5529,47175.0
2022-02-14 10:25:00,49.97,50.02,49.93,49.98,42895.0,37.5529,37.5904,37.5228,37.5604,42895.0
2022-02-14 10:30:00,49.97,50.02,49.91,50.01,63009.0,37.5529,37.5904,37.5078,37.5829,63009.0
2022-02-14 10:35:00,50.0,50.03,49.97,50.0,53354.0,37.5754,37.598,37.5529,37.5754,53354.0
2022-02-14 10:40:00,50.01,50.03,49.91,49.94,61422.0,37.5829,37.598,37.5078,37.5303,61422.0
2022-02-14 10:45:00,49.94,49.94,49.77,49.78,89498.0,37.5303,37.5303,37.4026,37.4101,89498.0
2022-02-14 10:50:00,49.78,49.8,49.6,49.64,181543.0,37.4101,37.4251,37.2748,37.3049,181543.0
2022-02-14 10:55:00,49.64,49.65,49.56,49.57,68026.0,37.3049,37.3124,37.2448,37.2523,68026.0
2022-02-14 11:00:00,49.58,49.64,49.56,49.59,66342.0,37.2598,37.3049,37.2448,37.2673,66342.0
2022-02-14 11:05:00,49.59,49.6,49.53,49.55,60884.0,37.2673,37.2748,37.2222,37.2372,60884.0
2022-02-14 11:10:00,49.55,49.56,49.48,49.48,82366.0,37.2372,37.2448,37.1846,37.1846,82366.0
2022-02-14 11:15:00,49.48,49.62,49.48,49.59,66186.0,37.1846,37.2898,37.1846,37.2673,66186.0
2022-02-14 11:20:00,49.59,49.59,49.53,49.56,55315.0,37.2673,37.2673,37.2222,37.2448,55315.0
2022-02-14 11:25:00,49.56,49.61,49.53,49.57,71185.0,37.2448,37.2823,37.2222,37.2523,71185.0
2022-02-14 11:30:00,49.57,49.7,49.56,49.68,92939.0,37.2523,37.35,37.2448,37.3349,92939.0
2022-02-14 11:35:00,49.68,49.81,49.67,49.8,100414.0,37.3349,37.4326,37.3274,37.4251,100414.0
2022-02-14 11:40:00,49.79,49.92,49.79,49.92,71932.0,37.4176,37.5153,37.4176,37.5153,71932.0
2022-02-14 11:45:00,49.91,49.98,49.9,49.94,89056.0,37.5078,37.5604,37.5003,37.5303,89056.0
2022-02-14 11:50:00,49.95,49.95,49.86,49.87,33569.0,37.5378,37.5378,37.4702,37.4777,33569.0
2022-02-14 11:55:00,49.87,49.97,49.86,49.95,30556.0,37.4777,37.5529,37.4702,37.5378,30556.0
2022-02-14 12:00:00,49.96,49.97,49.9,49.91,37272.0,37.5454,37.5529,37.5003,37.5078,37272.0
2022-02-14 12:05:00,49.91,49.91,49.86,49.87,25737.0,37.5078,37.5078,37.4702,37.4777,25737.0
2022-02-14 12:10:00,49.88,49.92,49.85,49.86,25667.0,37.4852,37.5153,37.4627,37.4702,25667.0
2022-02-14 12:15:00,49.86,49.96,49.86,49.96,22239.0,37.4702,37.5454,37.4702,37.5454,22239.0
2022-02-14 12:20:00,49.96,49.97,49.94,49.96,23651.0,37.5454,37.5529,37.5303,37.5454,23651.0
2022-02-14 12:25:00,49.97,50.03,49.96,50.03,38361.0,37.5529,37.598,37.5454,37.598,38361.0
2022-02-14 12:30:00,50.02,50.04,50.0,50.0,62181.0,37.5904,37.6055,37.5754,37.5754,62181.0
2022-02-14 12:35:00,50.01,50.04,49.98,50.03,29430.0,37.5829,37.6055,37.5604,37.598,29430.0
2022-02-14 12:40:00,50.03,50.09,50.02,50.06,32528.0,37.598,37.6431,37.5904,37.6205,32528.0
2022-02-14 12:45:00,50.06,50.09,50.03,50.09,31582.0,37.6205,37.6431,37.598,37.6431,31582.0
2022-02-14 12:50:00,50.08,50.09,50.02,50.07,33258.0,37.6355,37.6431,37.5904,37.628,33258.0
2022-02-14 12:55:00,50.06,50.11,50.05,50.11,27341.0,37.6205,37.6581,37.613,37.6581,27341.0
2022-02-14 13:00:00,50.11,50.15,50.1,50.13,39679.0,37.6581,37.6881,37.6506,37.6731,39679.0
2022-02-14 13:05:00,50.14,50.16,50.1,50.12,46529.0,37.6806,37.6957,37.6506,37.6656,46529.0
2022-02-14 13:10:00,50.12,50.13,50.02,50.07,68729.0,37.6656,37.6731,37.5904,37.628,68729.0
2022-02-14 13:15:00,50.08,50.09,50.05,50.08,26622.0,37.6355,37.6431,37.613,37.6355,26622.0
2022-02-14 13:20:00,50.08,50.09,50.06,50.07,25514.0,37.6355,37.6431,37.6205,37.628,25514.0
2022-02-14 13:25:00,50.06,50.09,50.05,50.09,31578.0,37.6205,37.6431,37.613,37.6431,31578.0
2022-02-14 13:30:00,50.09,50.09,50.02,50.08,45544.0,37.6431,37.6431,37.5904,37.6355,45544.0
2022-02-14 13:35:00,50.08,50.11,50.07,50.11,16700.0,37.6355,37.6581,37.628,37.6581,16700.0
2022-02-14 13:40:00,50.11,50.12,50.03,50.04,34037.0,37.6581,37.6656,37.598,37.6055,34037.0
2022-02-14 13:45:00,50.05,50.07,49.99,49.99,49982.0,37.613,37.628,37.5679,37.5679,49982.0
2022-02-14 13:50:00,49.98,49.98,49.87,49.92,100424.0,37.5604,37.5604,37.4777,37.5153,100424.0
2022-02-14 13:55:00,49.92,50.01,49.9,49.96,53542.0,37.5153,37.5829,37.5003,37.5454,53542.0
2022-02-14 14:00:00,49.96,50.03,49.94,50.02,42429.0,37.5454,37.598,37.5303,37.5904,42429.0
2022-02-14 14:05:00,50.02,50.02,49.93,49.98,42934.0,37.5904,37.5904,37.5228,37.5604,42934.0
2022-02-14 14:10:00,49.98,50.04,49.96,50.01,50138.0,37.5604,37.6055,37.5454,37.5829,50138.0
2022-02-14 14:15:00,50.0,50.02,49.95,49.97,29117.0,37.5754,37.5904,37.5378,37.5529,29117.0
2022-02-14 14:20:00,49.98,49.99,49.91,49.92,55552.0,37.5604,37.5679,37.5078,37.5153,55552.0
2022-02-14 14:25:00,49.91,50.07,49.88,49.93,97606.0,37.5078,37.628,37.4852,37.5228,97606.0
2022-02-14 14:30:00,49.92,50.0,49.88,50.0,59146.0,37.5153,37.5754,37.4852,37.5754,59146.0
2022-02-14 14:35:00,50.0,50.04,49.95,49.99,63578.0,37.5754,37.6055,37.5378,37.5679,63578.0
2022-02-14 14:40:00,50.0,50.06,49.98,50.01,26966.0,37.5754,37.6205,37.5604,37.5829,26966.0
2022-02-14 14:45:00,50.01,50.02,49.94,49.95,43938.0,37.5829,37.5904,37.5303,37.5378,43938.0
2022-02-14 14:50:00,49.95,50.03,49.94,49.96,39200.0,37.5378,37.598,37.5303,37.5454,39200.0
2022-02-14 14:55:00,49.96,49.97,49.9,49.94,43899.0,37.5454,37.5529,37.5003,37.5303,43899.0
2022-02-14 15:00:00,49.94,49.96,49.92,49.96,52485.0,37.5303,37.5454,37.5153,37.5454,52485.0
2022-02-14 15:05:00,49.96,50.01,49.9,50.0,43433.0,37.5454,37.5829,37.5003,37.5754,43433.0
2022-02-14 15:10:00,50.0,50.01,49.96,50.0,52646.0,37.5754,37.5829,37.5454,37.5754,52646.0
2022-02-14 15:15:00,49.99,50.0,49.93,49.98,43754.0,37.5679,37.5754,37.5228,37.5604,43754.0
2022-02-14 15:20:00,49.98,50.05,49.94,50.01,79147.0,37.5604,37.613,37.5303,37.5829,79147.0
2022-02-14 15:25:00,50.0,50.03,49.95,49.97,53352.0,37.5754,37.598,37.5378,37.5529,53352.0
2022-02-14 15:30:00,49.97,50.06,49.95,50.05,52503.0,37.5529,37.6205,37.5378,37.613,52503.0
2022-02-14 15:35:00,50.06,50.1,50.03,50.08,85139.0,37.6205,37.6506,37.598,37.6355,85139.0
2022-02-14 15:40:00,50.08,50.19,50.07,50.18,76963.0,37.6355,37.7182,37.628,37.7107,76963.0
2022-02-14 15:45:00,50.18,50.27,50.11,50.23,132191.0,37.7107,37.7783,37.6581,37.7483,132191.0
2022-02-14 15:50:00,50.23,50.23,50.11,50.17,185164.0,37.7483,37.7483,37.6581,37.7032,185164.0
2022-02-14 15:55:00,50.17,50.19,50.07,50.09,351137.0,37.7032,37.7182,37.628,37.6431,351137.0
2022-02-15 09:30:00,50.33,50.39,50.17,50.39,140249.0,37.8234,37.8685,37.7032,37.8685,140249.0
2022-02-15 09:35:00,50.39,50.46,50.31,50.42,117070.0,37.8685,37.9211,37.8084,37.8911,117070.0
2022-02-15 09:40:00,50.41,50.55,50.39,50.45,108099.0,37.8835,37.9887,37.8685,37.9136,108099.0
2022-02-15 09:45:00,50.46,50.72,50.45,50.61,118819.0,37.9211,38.1165,37.9136,38.0338,118819.0
2022-02-15 09:50:00,50.6,50.61,50.4,50.43,62871.0,38.0263,38.0338,37.876,37.8986,62871.0
2022-02-15 09:55:00,50.43,50.44,50.31,50.32,43007.0,37.8986,37.9061,37.8084,37.8159,43007.0
2022-02-15 10:00:00,50.33,50.34,50.24,50.34,65576.0,37.8234,37.8309,37.7558,37.8309,65576.0
2022-02-15 10:05:00,50.34,50.41,50.32,50.38,47041.0,37.8309,37.8835,37.8159,37.861,47041.0
2022-02-15 10:10:00,50.38,50.45,50.35,50.43,35656.0,37.861,37.9136,37.8384,37.8986,35656.0
2022-02-15 10:15:00,50.44,50.53,50.43,50.51,65385.0,37.9061,37.9737,37.8986,37.9587,65385.0
2022-02-15 10:20:00,50.51,50.53,50.46,50.46,79187.0,37.9587,37.9737,37.9211,37.9211,79187.0
2022-02-15 10:25:00,50.46,50.54,50.43,50.53,52054.0,37.9211,37.9812,37.8986,37.9737,52054.0
2022-02-15 10:30:00,50.54,50.54,50.48,50.5,30504.0,37.9812,37.9812,37.9361,37.9512,30504.0
2022-02-15 10:35:00,50.5,50.51,50.41,50.43,43045.0,37.9512,37.9587,37.8835,37.8986,43045.0
2022-02-15 10:40:00,50.43,50.49,50.41,50.44,58146.0,37.8986,37.9437,37.8835,37.9061,58146.0
2022-02-15 10:45:00,50.45,50.51,50.45,50.48,39376.0,37.9136,37.9587,37.9136,37.9361,39376.0
2022-02-15 10:50:00,50.48,50.49,50.43,50.46,25722.0,37.9361,37.9437,37.8986,37.9211,25722.0
2022-02-15 10:55:00,50.46,50.51,50.44,50.49,57589.0,37.9211,37.9587,37.9061,37.9437,57589.0
2022-02-15 11:00:00,50.5,50.5,50.46,50.46,32613.0,37.9512,37.9512,37.9211,37.9211,32613.0
2022-02-15 11:05:00,50.46,50.52,50.43,50.46,70795.0,37.9211,37.9662,37.8986,37.9211,70795.0
2022-02-15 11:10:00,50.45,50.48,50.42,50.46,27421.0,37.9136,37.9361,37.8911,37.9211,27421.0
2022-02-15 11:15:00,50.46,50.46,50.39,50.4,28699.0,37.9211,37.9211,37.8685,37.876,28699.0
2022-02-15 11:20:00,50.4,50.4,50.34,50.35,39883.0,37.876,37.876,37.8309,37.8384,39883.0
2022-02-15 11:25:00,50.36,50.36,50.3,50.33,22278.0,37.846,37.846,37.8009,37.8234,22278.0
2022-02-15 11:30:00,50.33,50.37,50.31,50.37,33507.0,37.8234,37.8535,37.8084,37.8535,33507.0
2022-02-15 11:35:00,50.37,50.4,50.36,50.37,23423.0,37.8535,37.876,37.846,37.8535,23423.0
2022-02-15 11:40:00,50.36,50.39,50.35,50.36,26863.0,37.846,37.8685,37.8384,37.846,26863.0
2022-02-15 11:45:00,50.36,50.38,50.3,50.34,24248.0,37.846,37.861,37.8009,37.8309,24248.0
2022-02-15 11:50:00,50.34,50.34,50.26,50.29,36025.0,37.8309,37.8309,37.7708,37.7934,36025.0
2022-02-15 11:55:00,50.29,50.31,50.28,50.31,37988.0,37.7934,37.8084,37.7858,37.8084,37988.0
2022-02-15 12:00:00,50.31,50.39,50.31,50.35,42921.0,37.8084,37.8685,37.8084,37.8384,42921.0
2022-02-15 12:05:00,50.36,50.37,50.33,50.34,37104.0,37.846,37.8535,37.8234,37.8309,37104.0
2022-02-15 12:10:00,50.35,50.36,50.28,50.28,17212.0,37.8384,37.846,37.7858,37.7858,17212.0
2022-02-15 12:15:00,50.29,50.33,50.27,50.3,30794.0,37.7934,37.8234,37.7783,37.8009,30794.0
2022-02-15 12:20:00,50.3,50.32,50.26,50.3,20670.0,37.8009,37.8159,37.7708,37.8009,20670.0
2022-02-15 12:25:00,50.31,50.35,50.29,50.34,27766.0,37.8084,37.8384,37.7934,37.8309,27766.0
2022-02-15 12:30:00,50.33,50.38,50.33,50.36,33794.0,37.8234,37.861,37.8234,37.846,33794.0
2022-02-15 12:35:00,50.37,50.37,50.31,50.33,25069.0,37.8535,37.8535,37.8084,37.8234,25069.0
2022-02-15 12:40:00,50.33,50.33,50.28,50.3,41476.0,37.8234,37.8234,37.7858,37.8009,41476.0
2022-02-15 12:45:00,50.31,50.33,50.27,50.27,25797.0,37.8084,37.8234,37.7783,37.7783,25797.0
2022-02-15 12:50:00,50.27,50.3,50.26,50.29,31067.0,37.7783,37.8009,37.7708,37.7934,31067.0
2022-02-15 12:55:00,50.29,50.29,50.25,50.27,25027.0,37.7934,37.7934,37.7633,37.7783,25027.0
2022-02-15 13:00:00,50.28,50.29,50.26,50.27,14118.0,37.7858,37.7934,37.7708,37.7783,14118.0
2022-02-15 13:05:00,50.28,50.3,50.24,50.3,52505.0,37.7858,37.8009,37.7558,37.8009,52505.0
2022-02-15 13:10:00,50.3,50.33,50.29,50.33,43254.0,37.8009,37.8234,37.7934,37.8234,43254.0
2022-02-15 13:15:00,50.33,50.35,50.31,50.34,28218.0,37.8234,37.8384,37.8084,37.8309,28218.0
2022-02-15 13:20:00,50.34,50.38,50.34,50.36,45351.0,37.8309,37.861,37.8309,37.846,45351.0
2022-02-15 13:25:00,50.35,50.38,50.33,50.37,37744.0,37.8384,37.861,37.8234,37.8535,37744.0
2022-02-15 13:30:00,50.37,50.41,50.36,50.4,59215.0,37.8535,37.8835,37.846,37.876,59215.0
2022-02-15 13:35:00,50.4,50.41,50.36,50.37,25196.0,37.876,37.8835,37.846,37.8535,25196.0
2022-02-15 13:40:00,50.36,50.39,50.34,50.38,26164.0,37.846,37.8685,37.8309,37.861,26164.0
2022-02-15 13:45:00,50.38,50.38,50.32,50.33,21780.0,37.861,37.861,37.8159,37.8234,21780.0
2022-02-15 13:50:00,50.34,50.35,50.28,50.3,25297.0,37.8309,37.8384,37.7858,37.8009,25297.0
2022-02-15 13:55:00,50.3,50.33,50.29,50.33,38162.0,37.8009,37.8234,37.7934,37.8234,38162.0
2022-02-15 14:00:00,50.32,50.34,50.29,50.32,37016.0,37.8159,37.8309,37.7934,37.8159,37016.0
2022-02-15 14:05:00,50.33,50.33,50.28,50.28,28115.0,37.8234,37.8234,37.7858,37.7858,28115.0
2022-02-15 14:10:00,50.28,50.31,50.27,50.3,42503.0,37.7858,37.8084,37.7783,37.8009,42503.0
2022-02-15 14:15:00,50.29,50.31,50.24,50.27,56350.0,37.7934,37.8084,37.7558,37.7783,56350.0
2022-02-15 14:20:00,50.27,50.3,50.24,50.29,48504.0,37.7783,37.8009,37.7558,37.7934,48504.0
2022-02-15 14:25:00,50.29,50.31,50.25,50.3,34821.0,37.7934,37.8084,37.7633,37.8009,34821.0
2022-02-15 14:30:00,50.3,50.3,50.25,50.27,23130.0,37.8009,37.8009,37.7633,37.7783,23130.0
2022-02-15 14:35:00,50.26,50.27,50.21,50.22,28270.0,37.7708,37.7783,37.7332,37.7408,28270.0
2022-02-15 14:40:00,50.22,50.23,50.15,50.22,44165.0,37.7408,37.7483,37.6881,37.7408,44165.0
2022-02-15 14:45:00,50.22,50.22,50.14,50.16,37609.0,37.7408,37.7408,37.6806,37.6957,37609.0
2022-02-15 14:50:00,50.16,50.19,50.14,50.15,41751.0,37.6957,37.7182,37.6806,37.6881,41751.0
2022-02-15 14:55:00,50.14,50.19,50.14,50.18,22483.0,37.6806,37.7182,37.6806,37.7107,22483.0
2022-02-15 15:00:00,50.18,50.23,50.18,50.22,34911.0,37.7107,37.7483,37.7107,37.7408,34911.0
2022-02-15 15:05:00,50.21,50.24,50.2,50.23,91514.0,37.7332,37.7558,37.7257,37.7483,91514.0
2022-02-15 15:10:00,50.22,50.25,50.21,50.23,25480.0,37.7408,37.7633,37.7332,37.7483,25480.0
2022-02-15 15:15:00,50.23,50.23,50.19,50.22,67814.0,37.7483,37.7483,37.7182,37.7408,67814.0
2022-02-15 15:20:00,50.23,50.24,50.18,50.2,47788.0,37.7483,37.7558,37.7107,37.7257,47788.0
2022-02-15 15:25:00,50.2,50.23,50.19,50.22,43777.0,37.7257,37.7483,37.7182,37.7408,43777.0
2022-02-15 15:30:00,50.22,50.22,50.13,50.16,68511.0,37.7408,37.7408,37.6731,37.6957,68511.0
2022-02-15 15:35:00,50.16,50.18,50.08,50.09,72120.0,37.6957,37.7107,37.6355,37.6431,72120.0
2022-02-15 15:40:00,50.09,50.14,50.06,50.13,76635.0,37.6431,37.6806,37.6205,37.6731,76635.0
2022-02-15 15:45:00,50.13,50.14,50.05,50.14,73806.0,37.6731,37.6806,37.613,37.6806,73806.0
2022-02-15 15:50:00,50.14,50.29,50.13,50.22,258796.0,37.6806,37.7934,37.6731,37.7408,258796.0
2022-02-15 15:55:00,50.22,50.35,50.21,50.33,523909.0,37.7408,37.8384,37.7332,37.8234,523909.0
2022-02-16 09:30:00,50.34,50.8,50.34,50.67,300588.0,37.8309,38.1766,37.8309,38.0789,300588.0
2022-02-16 09:35:00,50.67,50.7,50.58,50.65,97598.0,38.0789,38.1015,38.0113,38.0639,97598.0
2022-02-16 09:40:00,50.66,50.94,50.65,50.89,284227.0,38.0714,38.2818,38.0639,38.2443,284227.0
2022-02-16 09:45:00,50.88,50.94,50.72,50.75,89881.0,38.2367,38.2818,38.1165,38.1391,89881.0
2022-02-16 09:50:00,50.74,50.74,50.57,50.58,69759.0,38.1315,38.1315,38.0038,38.0113,69759.0
2022-02-16 09:55:00,50.58,50.58,50.4,50.49,49308.0,38.0113,38.0113,37.876,37.9437,49308.0
2022-02-16 10:00:00,50.51,50.58,50.44,50.48,58360.0,37.9587,38.0113,37.9061,37.9361,58360.0
2022-02-16 10:05:00,50.49,50.52,50.41,50.42,34325.0,37.9437,37.9662,37.8835,37.8911,34325.0
2022-02-16 10:10:00,50.43,50.49,50.41,50.44,34516.0,37.8986,37.9437,37.8835,37.9061,34516.0
2022-02-16 10:15:00,50.44,50.45,50.36,50.36,34565.0,37.9061,37.9136,37.846,37.846,34565.0
2022-02-16 10:20:00,50.36,50.42,50.35,50.36,34194.0,37.846,37.8911,37.8384,37.846,34194.0
2022-02-16 10:25:00,50.36,50.37,50.22,50.25,92394.0,37.846,37.8535,37.7408,37.7633,92394.0
2022-02-16 10:30:00,50.26,50.28,50.15,50.19,155545.0,37.7708,37.7858,37.6881,37.7182,155545.0
2022-02-16 10:35:00,50.19,50.32,50.18,50.29,50800.0,37.7182,37.8159,37.7107,37.7934,50800.0
2022-02-16 10:40:00,50.29,50.33,50.26,50.32,43042.0,37.7934,37.8234,37.7708,37.8159,43042.0
2022-02-16 10:45:00,50.31,50.31,50.24,50.25,26489.0,37.8084,37.8084,37.7558,37.7633,26489.0
2022-02-16 10:50:00,50.25,50.29,50.18,50.19,61477.0,37.7633,37.7934,37.7107,37.7182,61477.0
2022-02-16 10:55:00,50.2,50.22,50.14,50.21,44443.0,37.7257,37.7408,37.6806,37.7332,44443.0
2022-02-16 11:00:00,50.22,50.32,50.21,50.31,39665.0,37.7408,37.8159,37.7332,37.8084,39665.0
2022-02-16 11:05:00,50.32,50.35,50.27,50.3,32952.0,37.8159,37.8384,37.7783,37.8009,32952.0
2022-02-16 11:10:00,50.29,50.36,50.28,50.35,24735.0,37.7934,37.846,37.7858,37.8384,24735.0
2022-02-16 11:15:00,50.34,50.38,50.31,50.32,39601.0,37.8309,37.861,37.8084,37.8159,39601.0
2022-02-16 11:20:00,50.32,50.34,50.3,50.33,20197.0,37.8159,37.8309,37.8009,37.8234,20197.0
2022-02-16 11:25:00,50.34,50.43,50.33,50.42,50254.0,37.8309,37.8986,37.8234,37.8911,50254.0
2022-02-16 11:30:00,50.41,50.47,50.41,50.46,37110.0,37.8835,37.9286,37.8835,37.9211,37110.0
2022-02-16 11:35:00,50.46,50.48,50.42,50.44,17255.0,37.9211,37.9361,37.8911,37.9061,17255.0
2022-02-16 11:40:00,50.44,50.45,50.41,50.44,27733.0,37.9061,37.9136,37.8835,37.9061,27733.0
2022-02-16 11:45:00,50.44,50.46,50.41,50.45,23188.0,37.9061,37.9211,37.8835,37.9136,23188.0
2022-02-16 11:50:00,50.45,50.52,50.41,50.51,77275.0,37.9136,37.9662,37.8835,37.9587,77275.0
2022-02-16 11:55:00,50.51,50.56,50.51,50.55,39618.0,37.9587,37.9963,37.9587,37.9887,39618.0
2022-02-16 12:00:00,50.54,50.58,50.53,50.54,33795.0,37.9812,38.0113,37.9737,37.9812,33795.0
2022-02-16 12:05:00,50.55,50.59,50.53,50.56,27452.0,37.9887,38.0188,37.9737,37.9963,27452.0
2022-02-16 12:10:00,50.56,50.57,50.53,50.55,24266.0,37.9963,38.0038,37.9737,37.9887,24266.0
2022-02-16 12:15:00,50.56,50.61,50.55,50.58,58385.0,37.9963,38.0338,37.9887,38.0113,58385.0
2022-02-16 12:20:00,50.58,50.68,50.57,50.67,39731.0,38.0113,38.0864,38.0038,38.0789,39731.0
2022-02-16 12:25:00,50.68,50.71,50.66,50.67,66114.0,38.0864,38.109,38.0714,38.0789,66114.0
2022-02-16 12:30:00,50.67,50.7,50.62,50.64,133802.0,38.0789,38.1015,38.0414,38.0564,133802.0
2022-02-16 12:35:00,50.64,50.67,50.48,50.54,104751.0,38.0564,38.0789,37.9361,37.9812,104751.0
2022-02-16 12:40:00,50.55,50.59,50.53,50.54,25861.0,37.9887,38.0188,37.9737,37.9812,25861.0
2022-02-16 12:45:00,50.54,50.6,50.51,50.6,32700.0,37.9812,38.0263,37.9587,38.0263,32700.0
2022-02-16 12:50:00,50.59,50.61,50.57,50.58,39360.0,38.0188,38.0338,38.0038,38.0113,39360.0
2022-02-16 12:55:00,50.58,50.61,50.57,50.6,40501.0,38.0113,38.0338,38.0038,38.0263,40501.0
2022-02-16 13:00:00,50.6,50.68,50.58,50.66,113353.0,38.0263,38.0864,38.0113,38.0714,113353.0
2022-02-16 13:05:00,50.67,50.7,50.66,50.7,42881.0,38.0789,38.1015,38.0714,38.1015,42881.0
2022-02-16 13:10:00,50.71,50.72,50.66,50.68,53493.0,38.109,38.1165,38.0714,38.0864,53493.0
2022-02-16 13:15:00,50.68,50.69,50.62,50.63,21849.0,38.0864,38.094,38.0414,38.0489,21849.0
2022-02-16 13:20:00,50.64,50.68,50.62,50.66,34822.0,38.0564,38.0864,38.0414,38.0714,34822.0
2022-02-16 13:25:00,50.66,50.68,50.62,50.64,27715.0,38.0714,38.0864,38.0414,38.0564,27715.0
2022-02-16 13:30:00,50.64,50.68,50.63,50.65,56771.0,38.0564,38.0864,38.0489,38.0639,56771.0
2022-02-16 13:35:00,50.64,50.68,50.62,50.64,58048.0,38.0564,38.0864,38.0414,38.0564,58048.0
2022-02-16 13:40:00,50.64,50.65,50.55,50.6,125250.0,38.0564,38.0639,37.9887,38.0263,125250.0
2022-02-16 13:45:00,50.6,50.63,50.58,50.58,23779.0,38.0263,38.0489,38.0113,38.0113,23779.0
2022-02-16 13:50:00,50.57,50.62,50.56,50.62,17065.0,38.0038,38.0414,37.9963,38.0414,17065.0
2022-02-16 13:55:00,50.61,50.62,50.58,50.62,22857.0,38.0338,38.0414,38.0113,38.0414,22857.0
2022-02-16 14:00:00,50.59,50.73,50.54,50.68,107751.0,38.0188,38.124,37.9812,38.0864,107751.0
2022-02-16 14:05:00,50.68,50.73,50.62,50.63,62694.0,38.0864,38.124,38.0414,38.0489,62694.0
2022-02-16 14:10:00,50.63,50.64,50.56,50.57,44429.0,38.0489,38.0564,37.9963,38.0038,44429.0
2022-02-16 14:15:00,50.58,50.64,50.58,50.59,46755.0,38.0113,38.0564,38.0113,38.0188,46755.0
2022-02-16 14:20:00,50.59,50.7,50.58,50.68,120322.0,38.0188,38.1015,38.0113,38.0864,120322.0
2022-02-16 14:25:00,50.68,50.69,50.58,50.6,64876.0,38.0864,38.094,38.0113,38.0263,64876.0
2022-02-16 14:30:00,50.6,50.66,50.57,50.58,76281.0,38.0263,38.0714,38.0038,38.0113,76281.0
2022-02-16 14:35:00,50.58,50.61,50.51,50.57,40272.0,38.0113,38.0338,37.9587,38.0038,40272.0
2022-02-16 14:40:00,50.57,50.58,50.45,50.45,39985.0,38.0038,38.0113,37.9136,37.9136,39985.0
2022-02-16 14:45:00,50.45,50.55,50.45,50.53,35411.0,37.9136,37.9887,37.9136,37.9737,35411.0
2022-02-16 14:50:00,50.53,50.61,50.53,50.6,16189.0,37.9737,38.0338,37.9737,38.0263,16189.0
2022-02-16 14:55:00,50.61,50.68,50.6,50.68,37954.0,38.0338,38.0864,38.0263,38.0864,37954.0
2022-02-16 15:00:00,50.68,50.72,50.63,50.7,65559.0,38.0864,38.1165,38.0489,38.1015,65559.0
2022-02-16 15:05:00,50.7,50.73,50.68,50.72,34136.0,38.1015,38.124,38.0864,38.1165,34136.0
2022-02-16 15:10:00,50.71,50.72,50.67,50.69,36467.0,38.109,38.1165,38.0789,38.094,36467.0
2022-02-16 15:15:00,50.69,50.71,50.67,50.71,21493.0,38.094,38.109,38.0789,38.109,21493.0
2022-02-16 15:20:00,50.72,50.74,50.68,50.7,33890.0,38.1165,38.1315,38.0864,38.1015,33890.0
2022-02-16 15:25:00,50.71,50.71,50.69,50.71,17853.0,38.109,38.109,38.094,38.109,17853.0
2022-02-16 15:30:00,50.72,50.72,50.66,50.7,43085.0,38.1165,38.1165,38.0714,38.1015,43085.0
2022-02-16 15:35:00,50.7,50.73,50.67,50.7,45161.0,38.1015,38.124,38.0789,38.1015,45161.0
2022-02-16 15:40:00,50.7,50.76,50.68,50.73,57706.0,38.1015,38.1466,38.0864,38.124,57706.0
2022-02-16 15:45:00,50.73,50.78,50.71,50.73,90135.0,38.124,38.1616,38.109,38.124,90135.0
2022-02-16 15:50:00,50.73,50.78,50.7,50.71,123392.0,38.124,38.1616,38.1015,38.109,123392.0
2022-02-16 15:55:00,50.7,50.71,50.57,50.61,416697.0,38.1015,38.109,38.0038,38.0338,416697.0
2022-02-17 09:30:00,50.3,50.55,50.24,50.52,202365.0,37.8009,37.9887,37.7558,37.9662,202365.0
2022-02-17 09:35:00,50.53,50.65,50.5,50.51,102461.0,37.9737,38.0639,37.9512,37.9587,102461.0
2022-02-17 09:40:00,50.53,50.65,50.52,50.62,74901.0,37.9737,38.0639,37.9662,38.0414,74901.0
2022-02-17 09:45:00,50.62,50.79,50.6,50.73,89908.0,38.0414,38.1691,38.0263,38.124,89908.0
2022-02-17 09:50:00,50.73,50.74,50.6,50.62,69454.0,38.124,38.1315,38.0263,38.0414,69454.0
2022-02-17 09:55:00,50.61,50.62,50.49,50.52,70510.0,38.0338,38.0414,37.9437,37.9662,70510.0
2022-02-17 10:00:00,50.52,50.54,50.46,50.5,56272.0,37.9662,37.9812,37.9211,37.9512,56272.0
2022-02-17 10:05:00,50.51,50.69,50.5,50.63,81649.0,37.9587,38.094,37.9512,38.0489,81649.0
2022-02-17 10:10:00,50.63,50.76,50.62,50.76,68999.0,38.0489,38.1466,38.0414,38.1466,68999.0
2022-02-17 10:15:00,50.76,50.81,50.71,50.81,142166.0,38.1466,38.1841,38.109,38.1841,142166.0
2022-02-17 10:20:00,50.8,50.81,50.71,50.75,65766.0,38.1766,38.1841,38.109,38.1391,65766.0
2022-02-17 10:25:00,50.75,50.76,50.69,50.75,50552.0,38.1391,38.1466,38.094,38.1391,50552.0
2022-02-17 10:30:00,50.76,50.81,50.73,50.78,68144.0,38.1466,38.1841,38.124,38.1616,68144.0
2022-02-17 10:35:00,50.78,50.81,50.76,50.8,63401.0,38.1616,38.1841,38.1466,38.1766,63401.0
2022-02-17 10:40:00,50.8,50.85,50.78,50.79,49616.0,38.1766,38.2142,38.1616,38.1691,49616.0
2022-02-17 10:45:00,50.79,50.87,50.78,50.83,91332.0,38.1691,38.2292,38.1616,38.1992,91332.0
2022-02-17 10:50:00,50.83,50.87,50.81,50.87,43697.0,38.1992,38.2292,38.1841,38.2292,43697.0
2022-02-17 10:55:00,50.87,50.92,50.82,50.83,102476.0,38.2292,38.2668,38.1917,38.1992,102476.0
2022-02-17 11:00:00,50.83,50.89,50.81,50.89,54733.0,38.1992,38.2443,38.1841,38.2443,54733.0
2022-02-17 11:05:00,50.89,50.97,50.88,50.91,79708.0,38.2443,38.3044,38.2367,38.2593,79708.0
2022-02-17 11:10:00,50.92,50.96,50.89,50.95,51223.0,38.2668,38.2969,38.2443,38.2894,51223.0
2022-02-17 11:15:00,50.96,50.96,50.9,50.91,66505.0,38.2969,38.2969,38.2518,38.2593,66505.0
2022-02-17 11:20:00,50.91,50.91,50.84,50.85,76768.0,38.2593,38.2593,38.2067,38.2142,76768.0
2022-02-17 11:25:00,50.85,50.88,50.83,50.87,38677.0,38.2142,38.2367,38.1992,38.2292,38677.0
2022-02-17 11:30:00,50.86,50.86,50.8,50.82,28687.0,38.2217,38.2217,38.1766,38.1917,28687.0
2022-02-17 11:35:00,50.82,50.82,50.75,50.76,31114.0,38.1917,38.1917,38.1391,38.1466,31114.0
2022-02-17 11:40:00,50.76,50.79,50.75,50.78,39266.0,38.1466,38.1691,38.1391,38.1616,39266.0
2022-02-17 11:45:00,50.78,50.85,50.77,50.82,23034.0,38.1616,38.2142,38.1541,38.1917,23034.0
2022-02-17 11:50:00,50.82,50.91,50.82,50.88,29802.0,38.1917,38.2593,38.1917,38.2367,29802.0
2022-02-17 11:55:00,50.87,50.9,50.85,50.88,46798.0,38.2292,38.2518,38.2142,38.2367,46798.0
2022-02-17 12:00:00,50.88,50.96,50.86,50.96,38784.0,38.2367,38.2969,38.2217,38.2969,38784.0
2022-02-17 12:05:00,50.96,51.02,50.95,51.01,140308.0,38.2969,38.342,38.2894,38.3344,140308.0
2022-02-17 12:10:00,51.01,51.06,50.98,51.05,121821.0,38.3344,38.372,38.3119,38.3645,121821.0
2022-02-17 12:15:00,51.06,51.25,51.05,51.23,155543.0,38.372,38.5148,38.3645,38.4998,155543.0
2022-02-17 12:20:00,51.24,51.27,51.19,51.21,105426.0,38.5073,38.5298,38.4697,38.4847,105426.0
2022-02-17 12:25:00,51.21,51.26,51.19,51.26,49905.0,38.4847,38.5223,38.4697,38.5223,49905.0
2022-02-17 12:30:00,51.26,51.32,51.25,51.3,97517.0,38.5223,38.5674,38.5148,38.5524,97517.0
2022-02-17 12:35:00,51.3,51.3,51.26,51.26,87142.0,38.5524,38.5524,38.5223,38.5223,87142.0
2022-02-17 12:40:00,51.26,51.26,51.14,51.14,68636.0,38.5223,38.5223,38.4321,38.4321,68636.0
2022-02-17 12:45:00,51.15,51.21,51.14,51.21,50132.0,38.4397,38.4847,38.4321,38.4847,50132.0
2022-02-17 12:50:00,51.21,51.26,51.2,51.22,44678.0,38.4847,38.5223,38.4772,38.4923,44678.0
2022-02-17 12:55:00,51.22,51.25,51.19,51.21,28394.0,38.4923,38.5148,38.4697,38.4847,28394.0
2022-02-17 13:00:00,51.21,51.27,51.2,51.27,45133.0,38.4847,38.5298,38.4772,38.5298,45133.0
2022-02-17 13:05:00,51.27,51.31,51.24,51.26,96554.0,38.5298,38.5599,38.5073,38.5223,96554.0
2022-02-17 13:10:00,51.26,51.33,51.25,51.33,53837.0,38.5223,38.5749,38.5148,38.5749,53837.0
2022-02-17 13:15:00,51.32,51.39,51.32,51.36,58499.0,38.5674,38.62,38.5674,38.5975,58499.0
2022-02-17 13:20:00,51.36,51.44,51.36,51.43,82766.0,38.5975,38.6576,38.5975,38.6501,82766.0
2022-02-17 13:25:00,51.43,51.47,51.41,51.41,68181.0,38.6501,38.6801,38.635,38.635,68181.0
2022-02-17 13:30:00,51.41,51.45,51.34,51.34,78094.0,38.635,38.6651,38.5824,38.5824,78094.0
2022-02-17 13:35:00,51.34,51.37,51.32,51.33,43500.0,38.5824,38.605,38.5674,38.5749,43500.0
2022-02-17 13:40:00,51.32,51.32,51.27,51.32,43115.0,38.5674,38.5674,38.5298,38.5674,43115.0
2022-02-17 13:45:00,51.32,51.36,51.31,51.35,56223.0,38.5674,38.5975,38.5599,38.59,56223.0
2022-02-17 13:50:00,51.35,51.4,51.35,51.39,48371.0,38.59,38.6275,38.59,38.62,48371.0
2022-02-17 13:55:00,51.39,51.4,51.3,51.32,64880.0,38.62,38.6275,38.5524,38.5674,64880.0
2022-02-17 14:00:00,51.33,51.33,51.3,51.3,27948.0,38.5749,38.5749,38.5524,38.5524,27948.0
2022-02-17 14:05:00,51.3,51.33,51.28,51.29,32579.0,38.5524,38.5749,38.5373,38.5449,32579.0
2022-02-17 14:10:00,51.28,51.28,51.22,51.25,59480.0,38.5373,38.5373,38.4923,38.5148,59480.0
2022-02-17 14:15:00,51.25,51.31,51.24,51.3,31269.0,38.5148,38.5599,38.5073,38.5524,31269.0
2022-02-17 14:20:00,51.29,51.33,51.25,51.26,48621.0,38.5449,38.5749,38.5148,38.5223,48621.0
2022-02-17 14:25:00,51.25,51.27,51.21,51.23,58232.0,38.5148,38.5298,38.4847,38.4998,58232.0
2022-02-17 14:30:00,51.23,51.24,51.19,51.24,38468.0,38.4998,38.5073,38.4697,38.5073,38468.0
2022-02-17 14:35:00,51.23,51.3,51.22,51.3,66015.0,38.4998,38.5524,38.4923,38.5524,66015.0
2022-02-17 14:40:00,51.3,51.32,51.25,51.25,52213.0,38.5524,38.5674,38.5148,38.5148,52213.0
2022-02-17 14:45:00,51.25,51.29,51.24,51.28,31846.0,38.5148,38.5449,38.5073,38.5373,31846.0
2022-02-17 14:50:00,51.28,51.31,51.24,51.27,85319.0,38.5373,38.5599,38.5073,38.5298,85319.0
2022-02-17 14:55:00,51.27,51.27,51.21,51.23,34208.0,38.5298,38.5298,38.4847,38.4998,34208.0
2022-02-17 15:00:00,51.22,51.27,51.21,51.23,58420.0,38.4923,38.5298,38.4847,38.4998,58420.0
2022-02-17 15:05:00,51.23,51.24,51.14,51.15,49523.0,38.4998,38.5073,38.4321,38.4397,49523.0
2022-02-17 15:10:00,51.14,51.15,51.1,51.12,66561.0,38.4321,38.4397,38.4021,38.4171,66561.0
2022-02-17 15:15:00,51.13,51.26,51.07,51.26,65669.0,38.4246,38.5223,38.3795,38.5223,65669.0
2022-02-17 15:20:00,51.26,51.35,51.25,51.27,79328.0,38.5223,38.59,38.5148,38.5298,79328.0
2022-02-17 15:25:00,51.27,51.35,51.27,51.35,58047.0,38.5298,38.59,38.5298,38.59,58047.0
2022-02-17 15:30:00,51.34,51.4,51.34,51.4,90012.0,38.5824,38.6275,38.5824,38.6275,90012.0
2022-02-17 15:35:00,51.4,51.47,51.39,51.4,128375.0,38.6275,38.6801,38.62,38.6275,128375.0
2022-02-17 15:40:00,51.4,51.45,51.38,51.39,115575.0,38.6275,38.6651,38.6125,38.62,115575.0
2022-02-17 15:45:00,51.39,51.45,51.36,51.36,151169.0,38.62,38.6651,38.5975,38.5975,151169.0
2022-02-17 15:50:00,51.37,51.43,51.3,51.43,241793.0,38.605,38.6501,38.5524,38.6501,241793.0
2022-02-17 15:55:00,51.43,51.47,51.36,51.36,584251.0,38.6501,38.6801,38.5975,38.5975,584251.0
2022-02-18 09:30:00,51.35,51.82,51.26,51.72,523535.0,38.59,38.9432,38.5223,38.868,523535.0
2022-02-18 09:35:00,51.73,51.94,51.67,51.91,150105.0,38.8755,39.0333,38.8304,39.0108,150105.0
2022-02-18 09:40:00,51.91,51.97,51.81,51.83,172966.0,39.0108,39.0559,38.9356,38.9507,172966.0
2022-02-18 09:45:00,51.82,51.82,51.62,51.76,113107.0,38.9432,38.9432,38.7929,38.8981,113107.0
2022-02-18 09:50:00,51.75,51.75,51.55,51.62,122644.0,38.8906,38.8906,38.7403,38.7929,122644.0
2022-02-18 09:55:00,51.63,51.82,51.63,51.8,78243.0,38.8004,38.9432,38.8004,38.9281,78243.0
2022-02-18 10:00:00,51.8,51.98,51.78,51.97,130754.0,38.9281,39.0634,38.9131,39.0559,130754.0
2022-02-18 10:05:00,51.97,51.98,51.89,51.93,79556.0,39.0559,39.0634,38.9958,39.0258,79556.0
2022-02-18 10:10:00,51.93,51.97,51.84,51.88,79461.0,39.0258,39.0559,38.9582,38.9883,79461.0
2022-02-18 10:15:00,51.88,51.99,51.85,51.94,61496.0,38.9883,39.0709,38.9657,39.0333,61496.0
2022-02-18 10:20:00,51.94,52.0,51.91,51.99,115105.0,39.0333,39.0784,39.0108,39.0709,115105.0
2022-02-18 10:25:00,51.98,52.17,51.98,52.12,381142.0,39.0634,39.2062,39.0634,39.1686,381142.0
2022-02-18 10:30:00,52.11,52.12,51.99,52.01,121193.0,39.1611,39.1686,39.0709,39.086,121193.0
2022-02-18 10:35:00,52.0,52.04,51.95,51.97,86958.0,39.0784,39.1085,39.0409,39.0559,86958.0
2022-02-18 10:40:00,51.97,52.0,51.91,51.97,112113.0,39.0559,39.0784,39.0108,39.0559,112113.0
2022-02-18 10:45:00,51.99,52.04,51.94,51.98,92866.0,39.0709,39.1085,39.0333,39.0634,92866.0
2022-02-18 10:50:00,51.99,52.07,51.96,52.05,113825.0,39.0709,39.131,39.0484,39.116,113825.0
2022-02-18 10:55:00,52.05,52.16,52.05,52.07,125930.0,39.116,39.1987,39.116,39.131,125930.0
2022-02-18 11:00:00,52.07,52.16,52.0,52.05,107937.0,39.131,39.1987,39.0784,39.116,107937.0
2022-02-18 11:05:00,52.06,52.12,52.03,52.08,89570.0,39.1235,39.1686,39.101,39.1386,89570.0
2022-02-18 11:10:00,52.07,52.08,51.99,52.0,87497.0,39.131,39.1386,39.0709,39.0784,87497.0
2022-02-18 11:15:00,52.01,52.08,52.0,52.02,78548.0,39.086,39.1386,39.0784,39.0935,78548.0
2022-02-18 11:20:00,52.02,52.04,51.97,52.03,305782.0,39.0935,39.1085,39.0559,39.101,305782.0
2022-02-18 11:25:00,52.03,52.06,51.99,52.03,59231.0,39.101,39.1235,39.0709,39.101,59231.0
2022-02-18 11:30:00,52.03,52.07,51.99,52.04,88688.0,39.101,39.131,39.0709,39.1085,88688.0
2022-02-18 11:35:00,52.03,52.08,51.99,52.02,66358.0,39.101,39.1386,39.0709,39.0935,66358.0
2022-02-18 11:40:00,52.01,52.03,51.99,52.0,94591.0,39.086,39.101,39.0709,39.0784,94591.0
2022-02-18 11:45:00,51.99,52.01,51.94,51.99,144822.0,39.0709,39.086,39.0333,39.0709,144822.0
2022-02-18 11:50:00,51.99,51.99,51.93,51.94,76939.0,39.0709,39.0709,39.0258,39.0333,76939.0
2022-02-18 11:55:00,51.94,51.96,51.8,51.81,78446.0,39.0333,39.0484,38.9281,38.9356,78446.0
2022-02-18 12:00:00,51.81,51.83,51.74,51.8,106452.0,38.9356,38.9507,38.883,38.9281,106452.0
2022-02-18 12:05:00,51.8,51.81,51.73,51.75,111200.0,38.9281,38.9356,38.8755,38.8906,111200.0
2022-02-18 12:10:00,51.76,51.78,51.68,51.7,76311.0,38.8981,38.9131,38.838,38.853,76311.0
2022-02-18 12:15:00,51.7,51.77,51.65,51.73,136839.0,38.853,38.9056,38.8154,38.8755,136839.0
2022-02-18 12:20:00,51.73,51.73,51.62,51.7,47929.0,38.8755,38.8755,38.7929,38.853,47929.0
2022-02-18 12:25:00,51.7,51.8,51.67,51.78,61351.0,38.853,38.9281,38.8304,38.9131,61351.0
2022-02-18 12:30:00,51.78,51.84,51.74,51.79,110292.0,38.9131,38.9582,38.883,38.9206,110292.0
2022-02-18 12:35:00,51.8,51.83,51.77,51.8,46609.0,38.9281,38.9507,38.9056,38.9281,46609.0
2022-02-18 12:40:00,51.81,51.87,51.8,51.82,51911.0,38.9356,38.9807,38.9281,38.9432,51911.0
2022-02-18 12:45:00,51.83,51.83,51.76,51.79,55023.0,38.9507,38.9507,38.8981,38.9206,55023.0
2022-02-18 12:50:00,51.79,51.81,51.73,51.74,38450.0,38.9206,38.9356,38.8755,38.883,38450.0
2022-02-18 12:55:00,51.75,51.75,51.67,51.67,33223.0,38.8906,38.8906,38.8304,38.8304,33223.0
2022-02-18 13:00:00,51.67,51.76,51.64,51.75,63912.0,38.8304,38.8981,38.8079,38.8906,63912.0
2022-02-18 13:05:00,51.74,51.75,51.71,51.75,36619.0,38.883,38.8906,38.8605,38.8906,36619.0
2022-02-18 13:10:00,51.75,51.8,51.74,51.77,37128.0,38.8906,38.9281,38.883,38.9056,37128.0
2022-02-18 13:15:00,51.76,51.78,51.66,51.69,95938.0,38.8981,38.9131,38.8229,38.8455,95938.0
2022-02-18 13:20:00,51.69,51.75,51.64,51.73,54769.0,38.8455,38.8906,38.8079,38.8755,54769.0
2022-02-18 13:25:00,51.74,51.76,51.66,51.69,35014.0,38.883,38.8981,38.8229,38.8455,35014.0
2022-02-18 13:30:00,51.69,51.7,51.63,51.65,43640.0,38.8455,38.853,38.8004,38.8154,43640.0
2022-02-18 13:35:00,51.65,51.7,51.63,51.69,58351.0,38.8154,38.853,38.8004,38.8455,58351.0
2022-02-18 13:40:00,51.69,51.72,51.65,51.67,49430.0,38.8455,38.868,38.8154,38.8304,49430.0
2022-02-18 13:45:00,51.68,51.74,51.68,51.72,32571.0,38.838,38.883,38.838,38.868,32571.0
2022-02-18 13:50:00,51.71,51.78,51.7,51.77,32857.0,38.8605,38.9131,38.853,38.9056,32857.0
2022-02-18 13:55:00,51.78,51.85,51.76,51.82,53389.0,38.9131,38.9657,38.8981,38.9432,53389.0
2022-02-18 14:00:00,51.82,51.87,51.81,51.83,54274.0,38.9432,38.9807,38.9356,38.9507,54274.0
2022-02-18 14:05:00,51.82,51.87,51.79,51.83,57328.0,38.9432,38.9807,38.9206,38.9507,57328.0
2022-02-18 14:10:00,51.82,51.88,51.81,51.86,64958.0,38.9432,38.9883,38.9356,38.9732,64958.0
2022-02-18 14:15:00,51.86,51.89,51.84,51.87,42580.0,38.9732,38.9958,38.9582,38.9807,42580.0
2022-02-18 14:20:00,51.87,51.89,51.86,51.87,32664.0,38.9807,38.9958,38.9732,38.9807,32664.0
2022-02-18 14:25:00,51.87,51.88,51.84,51.86,45723.0,38.9807,38.9883,38.9582,38.9732,45723.0
2022-02-18 14:30:00,51.87,51.88,51.82,51.84,60847.0,38.9807,38.9883,38.9432,38.9582,60847.0
2022-02-18 14:35:00,51.84,51.85,51.79,51.81,91495.0,38.9582,38.9657,38.9206,38.9356,91495.0
2022-02-18 14:40:00,51.81,51.87,51.79,51.86,67419.0,38.9356,38.9807,38.9206,38.9732,67419.0
2022-02-18 14:45:00,51.86,51.89,51.83,51.85,53620.0,38.9732,38.9958,38.9507,38.9657,53620.0
2022-02-18 14:50:00,51.85,51.93,51.83,51.93,55817.0,38.9657,39.0258,38.9507,39.0258,55817.0
2022-02-18 14:55:00,51.92,51.97,51.92,51.97,72589.0,39.0183,39.0559,39.0183,39.0559,72589.0
2022-02-18 15:00:00,51.97,52.02,51.9,51.91,91369.0,39.0559,39.0935,39.0033,39.0108,91369.0
2022-02-18 15:05:00,51.91,51.92,51.84,51.87,51224.0,39.0108,39.0183,38.9582,38.9807,51224.0
2022-02-18 15:10:00,51.87,51.91,51.82,51.87,71531.0,38.9807,39.0108,38.9432,38.9807,71531.0
2022-02-18 15:15:00,51.86,51.89,51.83,51.84,51803.0,38.9732,38.9958,38.9507,38.9582,51803.0
2022-02-18 15:20:00,51.85,51.86,51.81,51.84,58449.0,38.9657,38.9732,38.9356,38.9582,58449.0
2022-02-18 15:25:00,51.85,51.88,51.75,51.76,91528.0,38.9657,38.9883,38.8906,38.8981,91528.0
2022-02-18 15:30:00,51.76,51.76,51.61,51.65,139515.0,38.8981,38.8981,38.7853,38.8154,139515.0
2022-02-18 15:35:00,51.65,51.73,51.64,51.7,118089.0,38.8154,38.8755,38.8079,38.853,118089.0
2022-02-18 15:40:00,51.69,51.78,51.67,51.73,163689.0,38.8455,38.9131,38.8304,38.8755,163689.0
2022-02-18 15:45:00,51.73,51.77,51.66,51.75,231973.0,38.8755,38.9056,38.8229,38.8906,231973.0
2022-02-18 15:50:00,51.74,51.75,51.64,51.7,317472.0,38.883,38.8906,38.8079,38.853,317472.0
2022-02-18 15:55:00,51.7,51.79,51.67,51.74,581540.0,38.853,38.9206,38.8304,38.883,581540.0
2022-02-22 09:30:00,51.69,51.94,51.31,51.4,327235.0,38.8455,39.0333,38.5599,38.6275,327235.0
2022-02-22 09:35:00,51.38,51.44,50.98,50.99,221180.0,38.6125,38.6576,38.3119,38.3194,221180.0
2022-02-22 09:40:00,50.99,51.01,50.78,50.81,178519.0,38.3194,38.3344,38.1616,38.1841,178519.0
2022-02-22 09:45:00,50.82,51.04,50.73,51.02,160643.0,38.1917,38.357,38.124,38.342,160643.0
2022-02-22 09:50:00,51.03,51.26,51.03,51.26,129209.0,38.3495,38.5223,38.3495,38.5223,129209.0
2022-02-22 09:55:00,51.27,51.41,51.22,51.39,111994.0,38.5298,38.635,38.4923,38.62,111994.0
2022-02-22 10:00:00,51.4,51.45,51.27,51.31,144963.0,38.6275,38.6651,38.5298,38.5599,144963.0
2022-02-22 10:05:00,51.32,51.4,51.13,51.2,82664.0,38.5674,38.6275,38.4246,38.4772,82664.0
2022-02-22 10:10:00,51.21,51.21,51.0,51.11,60640.0,38.4847,38.4847,38.3269,38.4096,60640.0
2022-02-22 10:15:00,51.13,51.15,51.07,51.1,38658.0,38.4246,38.4397,38.3795,38.4021,38658.0
2022-02-22 10:20:00,51.09,51.14,50.96,51.03,104008.0,38.3946,38.4321,38.2969,38.3495,104008.0
2022-02-22 10:25:00,51.04,51.22,51.04,51.21,53686.0,38.357,38.4923,38.357,38.4847,53686.0
2022-02-22 10:30:00,51.22,51.29,51.17,51.18,72556.0,38.4923,38.5449,38.4547,38.4622,72556.0
2022-02-22 10:35:00,51.18,51.34,51.18,51.32,62743.0,38.4622,38.5824,38.4622,38.5674,62743.0
2022-02-22 10:40:00,51.32,51.37,51.31,51.36,55119.0,38.5674,38.605,38.5599,38.5975,55119.0
2022-02-22 10:45:00,51.36,51.44,51.34,51.41,53863.0,38.5975,38.6576,38.5824,38.635,53863.0
2022-02-22 10:50:00,51.41,51.45,51.34,51.4,57513.0,38.635,38.6651,38.5824,38.6275,57513.0
2022-02-22 10:55:00,51.4,51.49,51.39,51.44,68608.0,38.6275,38.6952,38.62,38.6576,68608.0
2022-02-22 11:00:00,51.43,51.56,51.43,51.53,81941.0,38.6501,38.7478,38.6501,38.7252,81941.0
2022-02-22 11:05:00,51.53,51.56,51.47,51.51,35743.0,38.7252,38.7478,38.6801,38.7102,35743.0
2022-02-22 11:10:00,51.51,51.58,51.5,51.55,33549.0,38.7102,38.7628,38.7027,38.7403,33549.0
2022-02-22 11:15:00,51.55,51.61,51.53,51.59,39380.0,38.7403,38.7853,38.7252,38.7703,39380.0
2022-02-22 11:20:00,51.59,51.74,51.58,51.73,64445.0,38.7703,38.883,38.7628,38.8755,64445.0
2022-02-22 11:25:00,51.73,51.78,51.66,51.69,125145.0,38.8755,38.9131,38.8229,38.8455,125145.0
2022-02-22 11:30:00,51.69,51.73,51.57,51.58,67615.0,38.8455,38.8755,38.7553,38.7628,67615.0
2022-02-22 11:35:00,51.57,51.62,51.51,51.62,75688.0,38.7553,38.7929,38.7102,38.7929,75688.0
2022-02-22 11:40:00,51.61,51.65,51.56,51.57,63931.0,38.7853,38.8154,38.7478,38.7553,63931.0
2022-02-22 11:45:00,51.58,51.59,51.54,51.57,46871.0,38.7628,38.7703,38.7327,38.7553,46871.0
2022-02-22 11:50:00,51.57,51.61,51.49,51.5,36057.0,38.7553,38.7853,38.6952,38.7027,36057.0
2022-02-22 11:55:00,51.49,51.52,51.48,51.52,35999.0,38.6952,38.7177,38.6877,38.7177,35999.0
2022-02-22 12:00:00,51.51,51.52,51.46,51.49,44992.0,38.7102,38.7177,38.6726,38.6952,44992.0
2022-02-22 12:05:00,51.5,51.55,51.47,51.54,60012.0,38.7027,38.7403,38.6801,38.7327,60012.0
2022-02-22 12:10:00,51.55,51.58,51.51,51.52,35306.0,38.7403,38.7628,38.7102,38.7177,35306.0
2022-02-22 12:15:00,51.51,51.51,51.44,51.46,27275.0,38.7102,38.7102,38.6576,38.6726,27275.0
2022-02-22 12:20:00,51.46,51.48,51.43,51.44,39008.0,38.6726,38.6877,38.6501,38.6576,39008.0
2022-02-22 12:25:00,51.43,51.44,51.35,51.36,45182.0,38.6501,38.6576,38.59,38.5975,45182.0
2022-02-22 12:30:00,51.36,51.38,51.31,51.33,38318.0,38.5975,38.6125,38.5599,38.5749,38318.0
2022-02-22 12:35:00,51.33,51.37,51.31,51.36,47746.0,38.5749,38.605,38.5599,38.5975,47746.0
2022-02-22 12:40:00,51.36,51.39,51.31,51.33,49321.0,38.5975,38.62,38.5599,38.5749,49321.0
2022-02-22 12:45:00,51.33,51.39,51.3,51.3,44879.0,38.5749,38.62,38.5524,38.5524,44879.0
2022-02-22 12:50:00,51.31,51.35,51.27,51.28,34265.0,38.5599,38.59,38.5298,38.5373,34265.0
2022-02-22 12:55:00,51.27,51.29,51.19,51.23,53810.0,38.5298,38.5449,38.4697,38.4998,53810.0
2022-02-22 13:00:00,51.23,51.25,51.17,51.19,33613.0,38.4998,38.5148,38.4547,38.4697,33613.0
2022-02-22 13:05:00,51.19,51.2,51.12,51.16,46635.0,38.4697,38.4772,38.4171,38.4472,46635.0
2022-02-22 13:10:00,51.17,51.19,51.1,51.13,50800.0,38.4547,38.4697,38.4021,38.4246,50800.0
2022-02-22 13:15:00,51.13,51.13,51.03,51.07,53294.0,38.4246,38.4246,38.3495,38.3795,53294.0
2022-02-22 13:20:00,51.06,51.17,51.05,51.16,51834.0,38.372,38.4547,38.3645,38.4472,51834.0
2022-02-22 13:25:00,51.17,51.21,51.15,51.19,39423.0,38.4547,38.4847,38.4397,38.4697,39423.0
2022-02-22 13:30:00,51.19,51.21,51.13,51.15,80151.0,38.4697,38.4847,38.4246,38.4397,80151.0
2022-02-22 13:35:00,51.15,51.16,51.04,51.05,43263.0,38.4397,38.4472,38.357,38.3645,43263.0
2022-02-22 13:40:00,51.05,51.08,51.02,51.03,45907.0,38.3645,38.387,38.342,38.3495,45907.0
2022-02-22 13:45:00,51.03,51.04,50.95,50.95,81025.0,38.3495,38.357,38.2894,38.2894,81025.0
2022-02-22 13:50:00,50.95,50.97,50.91,50.92,48835.0,38.2894,38.3044,38.2593,38.2668,48835.0
2022-02-22 13:55:00,50.92,51.05,50.92,51.05,54836.0,38.2668,38.3645,38.2668,38.3645,54836.0
2022-02-22 14:00:00,51.03,51.05,50.98,51.04,52555.0,38.3495,38.3645,38.3119,38.357,52555.0
2022-02-22 14:05:00,51.04,51.05,50.94,50.99,59978.0,38.357,38.3645,38.2818,38.3194,59978.0
2022-02-22 14:10:00,50.99,51.05,50.96,51.04,57768.0,38.3194,38.3645,38.2969,38.357,57768.0
2022-02-22 14:15:00,51.05,51.1,51.02,51.06,93177.0,38.3645,38.4021,38.342,38.372,93177.0
2022-02-22 14:20:00,51.06,51.06,50.94,50.98,85515.0,38.372,38.372,38.2818,38.3119,85515.0
2022-02-22 14:25:00,50.98,51.19,50.98,51.13,106727.0,38.3119,38.4697,38.3119,38.4246,106727.0
2022-02-22 14:30:00,51.13,51.2,51.09,51.12,62562.0,38.4246,38.4772,38.3946,38.4171,62562.0
2022-02-22 14:35:00,51.13,51.23,51.13,51.17,49393.0,38.4246,38.4998,38.4246,38.4547,49393.0
2022-02-22 14:40:00,51.18,51.24,51.18,51.2,40172.0,38.4622,38.5073,38.4622,38.4772,40172.0
2022-02-22 14:45:00,51.21,51.35,51.15,51.35,63497.0,38.4847,38.59,38.4397,38.59,63497.0
2022-02-22 14:50:00,51.36,51.39,51.33,51.36,56133.0,38.5975,38.62,38.5749,38.5975,56133.0
2022-02-22 14:55:00,51.35,51.4,51.33,51.33,61988.0,38.59,38.6275,38.5749,38.5749,61988.0
2022-02-22 15:00:00,51.33,51.35,51.3,51.3,42503.0,38.5749,38.59,38.5524,38.5524,42503.0
2022-02-22 15:05:00,51.3,51.31,51.17,51.18,61356.0,38.5524,38.5599,38.4547,38.4622,61356.0
2022-02-22 15:10:00,51.18,51.25,51.17,51.2,61499.0,38.4622,38.5148,38.4547,38.4772,61499.0
2022-02-22 15:15:00,51.2,51.26,51.18,51.22,77082.0,38.4772,38.5223,38.4622,38.4923,77082.0
2022-02-22 15:20:00,51.22,51.27,51.17,51.2,61960.0,38.4923,38.5298,38.4547,38.4772,61960.0
2022-02-22 15:25:00,51.2,51.35,51.19,51.3,83028.0,38.4772,38.59,38.4697,38.5524,83028.0
2022-02-22 15:30:00,51.29,51.36,51.26,51.35,83732.0,38.5449,38.5975,38.5223,38.59,83732.0
2022-02-22 15:35:00,51.34,51.38,51.3,51.35,85347.0,38.5824,38.6125,38.5524,38.59,85347.0
2022-02-22 15:40:00,51.35,51.37,51.19,51.21,139639.0,38.59,38.605,38.4697,38.4847,139639.0
2022-02-22 15:45:00,51.2,51.23,51.16,51.2,146838.0,38.4772,38.4998,38.4472,38.4772,146838.0
2022-02-22 15:50:00,51.19,51.22,51.09,51.18,211266.0,38.4697,38.4923,38.3946,38.4622,211266.0
2022-02-22 15:55:00,51.18,51.31,51.18,51.27,440921.0,38.4622,38.5599,38.4622,38.5298,440921.0
2022-02-23 09:30:00,51.49,51.57,51.36,51.51,187308.0,38.6952,38.7553,38.5975,38.7102,187308.0
2022-02-23 09:35:00,51.51,51.53,51.33,51.33,119966.0,38.7102,38.7252,38.5749,38.5749,119966.0
2022-02-23 09:40:00,51.35,51.52,51.29,51.46,73319.0,38.59,38.7177,38.5449,38.6726,73319.0
2022-02-23 09:45:00,51.46,51.59,51.43,51.59,53835.0,38.6726,38.7703,38.6501,38.7703,53835.0
2022-02-23 09:50:00,51.59,51.61,51.45,51.47,59156.0,38.7703,38.7853,38.6651,38.6801,59156.0
2022-02-23 09:55:00,51.47,51.55,51.46,51.46,45154.0,38.6801,38.7403,38.6726,38.6726,45154.0
2022-02-23 10:00:00,51.47,51.54,51.43,51.48,62709.0,38.6801,38.7327,38.6501,38.6877,62709.0
2022-02-23 10:05:00,51.48,51.5,51.4,51.44,46146.0,38.6877,38.7027,38.6275,38.6576,46146.0
2022-02-23 10:10:00,51.44,51.5,51.43,51.43,49258.0,38.6576,38.7027,38.6501,38.6501,49258.0
2022-02-23 10:15:00,51.44,51.5,51.42,51.44,78923.0,38.6576,38.7027,38.6426,38.6576,78923.0
2022-02-23 10:20:00,51.45,51.45,51.32,51.32,67194.0,38.6651,38.6651,38.5674,38.5674,67194.0
2022-02-23 10:25:00,51.31,51.34,51.2,51.27,50437.0,38.5599,38.5824,38.4772,38.5298,50437.0
2022-02-23 10:30:00,51.26,51.32,51.2,51.3,46070.0,38.5223,38.5674,38.4772,38.5524,46070.0
2022-02-23 10:35:00,51.31,51.34,51.28,51.34,60312.0,38.5599,38.5824,38.5373,38.5824,60312.0
2022-02-23 10:40:00,51.34,51.38,51.33,51.38,36100.0,38.5824,38.6125,38.5749,38.6125,36100.0
2022-02-23 10:45:00,51.38,51.44,51.36,51.43,47957.0,38.6125,38.6576,38.5975,38.6501,47957.0
2022-02-23 10:50:00,51.42,51.48,51.4,51.47,40757.0,38.6426,38.6877,38.6275,38.6801,40757.0
2022-02-23 10:55:00,51.47,51.47,51.42,51.44,51301.0,38.6801,38.6801,38.6426,38.6576,51301.0
2022-02-23 11:00:00,51.45,51.5,51.38,51.4,68896.0,38.6651,38.7027,38.6125,38.6275,68896.0
2022-02-23 11:05:00,51.39,51.39,51.3,51.38,39460.0,38.62,38.62,38.5524,38.6125,39460.0
2022-02-23 11:10:00,51.38,51.47,51.34,51.46,69432.0,38.6125,38.6801,38.5824,38.6726,69432.0
2022-02-23 11:15:00,51.45,51.54,51.44,51.54,72067.0,38.6651,38.7327,38.6576,38.7327,72067.0
2022-02-23 11:20:00,51.54,51.55,51.49,51.53,48579.0,38.7327,38.7403,38.6952,38.7252,48579.0
2022-02-23 11:25:00,51.54,51.58,51.49,51.51,74149.0,38.7327,38.7628,38.6952,38.7102,74149.0
2022-02-23 11:30:00,51.51,51.56,51.48,51.5,50069.0,38.7102,38.7478,38.6877,38.7027,50069.0
2022-02-23 11:35:00,51.49,51.51,51.34,51.36,40106.0,38.6952,38.7102,38.5824,38.5975,40106.0
2022-02-23 11:40:00,51.36,51.45,51.35,51.44,73281.0,38.5975,38.6651,38.59,38.6576,73281.0
2022-02-23 11:45:00,51.44,51.52,51.41,51.52,58016.0,38.6576,38.7177,38.635,38.7177,58016.0
2022-02-23 11:50:00,51.52,51.56,51.49,51.5,76439.0,38.7177,38.7478,38.6952,38.7027,76439.0
2022-02-23 11:55:00,51.5,51.55,51.48,51.55,78830.0,38.7027,38.7403,38.6877,38.7403,78830.0
2022-02-23 12:00:00,51.56,51.59,51.49,51.58,70916.0,38.7478,38.7703,38.6952,38.7628,70916.0
2022-02-23 12:05:00,51.58,51.58,51.52,51.56,46217.0,38.7628,38.7628,38.7177,38.7478,46217.0
2022-02-23 12:10:00,51.56,51.59,51.55,51.57,40844.0,38.7478,38.7703,38.7403,38.7553,40844.0
2022-02-23 12:15:00,51.58,51.76,51.57,51.75,51699.0,38.7628,38.8981,38.7553,38.8906,51699.0
2022-02-23 12:20:00,51.75,51.77,51.71,51.73,52692.0,38.8906,38.9056,38.8605,38.8755,52692.0
2022-02-23 12:25:00,51.72,51.79,51.71,51.78,67983.0,38.868,38.9206,38.8605,38.9131,67983.0
2022-02-23 12:30:00,51.78,51.84,51.78,51.82,103736.0,38.9131,38.9582,38.9131,38.9432,103736.0
2022-02-23 12:35:00,51.83,51.84,51.77,51.79,61327.0,38.9507,38.9582,38.9056,38.9206,61327.0
2022-02-23 12:40:00,51.79,51.83,51.76,51.79,57897.0,38.9206,38.9507,38.8981,38.9206,57897.0
2022-02-23 12:45:00,51.78,51.84,51.77,51.78,46672.0,38.9131,38.9582,38.9056,38.9131,46672.0
2022-02-23 12:50:00,51.79,51.8,51.71,51.73,38079.0,38.9206,38.9281,38.8605,38.8755,38079.0
2022-02-23 12:55:00,51.73,51.78,51.72,51.77,37997.0,38.8755,38.9131,38.868,38.9056,37997.0
2022-02-23 13:00:00,51.77,51.77,51.69,51.71,43261.0,38.9056,38.9056,38.8455,38.8605,43261.0
2022-02-23 13:05:00,51.72,51.73,51.67,51.71,46097.0,38.868,38.8755,38.8304,38.8605,46097.0
2022-02-23 13:10:00,51.72,51.73,51.64,51.72,62607.0,38.868,38.8755,38.8079,38.868,62607.0
2022-02-23 13:15:00,51.73,51.73,51.66,51.72,42126.0,38.8755,38.8755,38.8229,38.868,42126.0
2022-02-23 13:20:00,51.72,51.72,51.65,51.72,52587.0,38.868,38.868,38.8154,38.868,52587.0
2022-02-23 13:25:00,51.72,51.77,51.72,51.73,51684.0,38.868,38.9056,38.868,38.8755,51684.0
2022-02-23 13:30:00,51.73,51.75,51.63,51.64,56787.0,38.8755,38.8906,38.8004,38.8079,56787.0
2022-02-23 13:35:00,51.65,51.67,51.6,51.66,61878.0,38.8154,38.8304,38.7778,38.8229,61878.0
2022-02-23 13:40:00,51.66,51.69,51.64,51.68,27143.0,38.8229,38.8455,38.8079,38.838,27143.0
2022-02-23 13:45:00,51.68,51.81,51.66,51.77,69704.0,38.838,38.9356,38.8229,38.9056,69704.0
2022-02-23 13:50:00,51.77,51.81,51.73,51.74,49010.0,38.9056,38.9356,38.8755,38.883,49010.0
2022-02-23 13:55:00,51.74,51.79,51.71,51.77,55687.0,38.883,38.9206,38.8605,38.9056,55687.0
2022-02-23 14:00:00,51.76,51.77,51.61,51.65,47412.0,38.8981,38.9056,38.7853,38.8154,47412.0
2022-02-23 14:05:00,51.66,51.69,51.63,51.65,49845.0,38.8229,38.8455,38.8004,38.8154,49845.0
2022-02-23 14:10:00,51.65,51.7,51.64,51.67,44912.0,38.8154,38.853,38.8079,38.8304,44912.0
2022-02-23 14:15:00,51.66,51.75,51.66,51.73,62331.0,38.8229,38.8906,38.8229,38.8755,62331.0
2022-02-23 14:20:00,51.72,51.79,51.68,51.71,57074.0,38.868,38.9206,38.838,38.8605,57074.0
2022-02-23 14:25:00,51.72,51.75,51.71,51.73,53079.0,38.868,38.8906,38.8605,38.8755,53079.0
2022-02-23 14:30:00,51.73,51.76,51.72,51.75,57967.0,38.8755,38.8981,38.868,38.8906,57967.0
2022-02-23 14:35:00,51.75,51.82,51.74,51.8,59396.0,38.8906,38.9432,38.883,38.9281,59396.0
2022-02-23 14:40:00,51.79,51.79,51.68,51.74,54683.0,38.9206,38.9206,38.838,38.883,54683.0
2022-02-23 14:45:00,51.73,51.89,51.73,51.84,181834.0,38.8755,38.9958,38.8755,38.9582,181834.0
2022-02-23 14:50:00,51.84,51.87,51.79,51.82,64160.0,38.9582,38.9807,38.9206,38.9432,64160.0
2022-02-23 14:55:00,51.83,51.9,51.8,51.86,58974.0,38.9507,39.0033,38.9281,38.9732,58974.0
2022-02-23 15:00:00,51.87,51.88,51.82,51.83,82774.0,38.9807,38.9883,38.9432,38.9507,82774.0
2022-02-23 15:05:00,51.83,51.87,51.81,51.87,86491.0,38.9507,38.9807,38.9356,38.9807,86491.0
2022-02-23 15:10:00,51.87,51.96,51.86,51.96,126280.0,38.9807,39.0484,38.9732,39.0484,126280.0
2022-02-23 15:15:00,51.95,51.99,51.94,51.95,108386.0,39.0409,39.0709,39.0333,39.0409,108386.0
2022-02-23 15:20:00,51.94,52.0,51.92,51.99,104968.0,39.0333,39.0784,39.0183,39.0709,104968.0
2022-02-23 15:25:00,51.99,52.03,51.97,51.98,181652.0,39.0709,39.101,39.0559,39.0634,181652.0
2022-02-23 15:30:00,51.97,51.99,51.88,51.98,172299.0,39.0559,39.0709,38.9883,39.0634,172299.0
2022-02-23 15:35:00,51.97,51.98,51.88,51.9,159739.0,39.0559,39.0634,38.9883,39.0033,159739.0
2022-02-23 15:40:00,51.89,52.01,51.89,51.99,202497.0,38.9958,39.086,38.9958,39.0709,202497.0
2022-02-23 15:45:00,51.98,52.06,51.93,51.95,316490.0,39.0634,39.1235,39.0258,39.0409,316490.0
2022-02-23 15:50:00,51.94,51.99,51.86,51.87,315295.0,39.0333,39.0709,38.9732,38.9807,315295.0
2022-02-23 15:55:00,51.87,51.95,51.79,51.95,795188.0,38.9807,39.0409,38.9206,39.0409,795188.0
2022-02-24 09:30:00,50.72,50.89,50.55,50.81,482099.0,38.1165,38.2443,37.9887,38.1841,482099.0
2022-02-24 09:35:00,50.81,50.81,50.25,50.32,276271.0,38.1841,38.1841,37.7633,37.8159,276271.0
2022-02-24 09:40:00,50.31,50.56,50.28,50.35,275435.0,37.8084,37.9963,37.7858,37.8384,275435.0
2022-02-24 09:45:00,50.34,50.4,50.14,50.4,352583.0,37.8309,37.876,37.6806,37.876,352583.0
2022-02-24 09:50:00,50.4,50.49,50.25,50.4,188566.0,37.876,37.9437,37.7633,37.876,188566.0
2022-02-24 09:55:00,50.4,50.65,50.29,50.65,220659.0,37.876,38.0639,37.7934,38.0639,220659.0
2022-02-24 10:00:00,50.65,50.68,50.46,50.49,251153.0,38.0639,38.0864,37.9211,37.9437,251153.0
2022-02-24 10:05:00,50.49,50.68,50.45,50.49,248677.0,37.9437,38.0864,37.9136,37.9437,248677.0
2022-02-24 10:10:00,50.5,50.66,50.48,50.64,235404.0,37.9512,38.0714,37.9361,38.0564,235404.0
2022-02-24 10:15:00,50.64,50.7,50.49,50.66,389926.0,38.0564,38.1015,37.9437,38.0714,389926.0
2022-02-24 10:20:00,50.66,50.67,50.55,50.6,135182.0,38.0714,38.0789,37.9887,38.0263,135182.0
2022-02-24 10:25:00,50.6,50.6,50.33,50.36,453524.0,38.0263,38.0263,37.8234,37.846,453524.0
2022-02-24 10:30:00,50.37,50.37,50.13,50.14,301102.0,37.8535,37.8535,37.6731,37.6806,301102.0
2022-02-24 10:35:00,50.14,50.15,49.71,49.73,736458.0,37.6806,37.6881,37.3575,37.3725,736458.0
2022-02-24 10:40:00,49.73,49.73,49.52,49.58,163032.0,37.3725,37.3725,37.2147,37.2598,163032.0
2022-02-24 10:45:00,49.58,49.61,49.47,49.48,160575.0,37.2598,37.2823,37.1771,37.1846,160575.0
2022-02-24 10:50:00,49.48,49.52,49.13,49.17,924819.0,37.1846,37.2147,36.9216,36.9517,924819.0
2022-02-24 10:55:00,49.17,49.23,49.02,49.11,289451.0,36.9517,36.9968,36.8389,36.9066,289451.0
2022-02-24 11:00:00,49.11,49.14,49.03,49.09,183790.0,36.9066,36.9291,36.8465,36.8915,183790.0
2022-02-24 11:05:00,49.09,49.13,49.03,49.04,172915.0,36.8915,36.9216,36.8465,36.854,172915.0
2022-02-24 11:10:00,49.03,49.21,48.93,49.12,393896.0,36.8465,36.9817,36.7713,36.9141,393896.0
2022-02-24 11:15:00,49.12,49.15,48.94,48.98,239312.0,36.9141,36.9366,36.7788,36.8089,239312.0
2022-02-24 11:20:00,48.98,49.01,48.91,48.95,185167.0,36.8089,36.8314,36.7563,36.7863,185167.0
2022-02-24 11:25:00,48.96,49.02,48.88,48.89,148512.0,36.7939,36.8389,36.7337,36.7412,148512.0
2022-02-24 11:30:00,48.89,48.89,48.64,48.83,287224.0,36.7412,36.7412,36.5534,36.6962,287224.0
2022-02-24 11:35:00,48.84,48.97,48.82,48.93,220670.0,36.7037,36.8014,36.6886,36.7713,220670.0
2022-02-24 11:40:00,48.94,48.97,48.79,48.83,204084.0,36.7788,36.8014,36.6661,36.6962,204084.0
2022-02-24 11:45:00,48.83,48.84,48.68,48.78,228544.0,36.6962,36.7037,36.5834,36.6586,228544.0
2022-02-24 11:50:00,48.79,48.85,48.72,48.79,161110.0,36.6661,36.7112,36.6135,36.6661,161110.0
2022-02-24 11:55:00,48.8,49.05,48.8,49.03,130707.0,36.6736,36.8615,36.6736,36.8465,130707.0
2022-02-24 12:00:00,49.02,49.14,48.98,49.12,125827.0,36.8389,36.9291,36.8089,36.9141,125827.0
2022-02-24 12:05:00,49.12,49.16,49.02,49.13,224269.0,36.9141,36.9442,36.8389,36.9216,224269.0
2022-02-24 12:10:00,49.13,49.18,49.08,49.13,129486.0,36.9216,36.9592,36.884,36.9216,129486.0
2022-02-24 12:15:00,49.12,49.32,49.11,49.31,347206.0,36.9141,37.0644,36.9066,37.0569,347206.0
2022-02-24 12:20:00,49.32,49.35,49.19,49.24,101674.0,37.0644,37.0869,36.9667,37.0043,101674.0
2022-02-24 12:25:00,49.24,49.3,49.21,49.25,94673.0,37.0043,37.0494,36.9817,37.0118,94673.0
2022-02-24 12:30:00,49.24,49.25,49.02,49.02,132817.0,37.0043,37.0118,36.8389,36.8389,132817.0
2022-02-24 12:35:00,49.02,49.11,48.95,48.98,136936.0,36.8389,36.9066,36.7863,36.8089,136936.0
2022-02-24 12:40:00,48.97,49.04,48.91,49.0,161021.0,36.8014,36.854,36.7563,36.8239,161021.0
2022-02-24 12:45:00,49.01,49.19,49.0,49.18,74997.0,36.8314,36.9667,36.8239,36.9592,74997.0
2022-02-24 12:50:00,49.19,49.24,49.06,49.08,88711.0,36.9667,37.0043,36.869,36.884,88711.0
2022-02-24 12:55:00,49.07,49.07,48.91,48.94,111746.0,36.8765,36.8765,36.7563,36.7788,111746.0
2022-02-24 13:00:00,48.93,48.94,48.78,48.79,101260.0,36.7713,36.7788,36.6586,36.6661,101260.0
2022-02-24 13:05:00,48.8,48.93,48.79,48.9,108937.0,36.6736,36.7713,36.6661,36.7488,108937.0
2022-02-24 13:10:00,48.9,48.94,48.82,48.91,156324.0,36.7488,36.7788,36.6886,36.7563,156324.0
2022-02-24 13:15:00,48.92,49.01,48.89,48.94,155158.0,36.7638,36.8314,36.7412,36.7788,155158.0
2022-02-24 13:20:00,48.94,48.95,48.85,48.85,85503.0,36.7788,36.7863,36.7112,36.7112,85503.0
2022-02-24 13:25:00,48.86,48.93,48.76,48.77,106407.0,36.7187,36.7713,36.6435,36.6511,106407.0
2022-02-24 13:30:00,48.77,48.86,48.73,48.77,133269.0,36.6511,36.7187,36.621,36.6511,133269.0
2022-02-24 13:35:00,48.78,48.8,48.69,48.75,122091.0,36.6586,36.6736,36.5909,36.636,122091.0
2022-02-24 13:40:00,48.75,48.78,48.66,48.66,88610.0,36.636,36.6586,36.5684,36.5684,88610.0
2022-02-24 13:45:00,48.67,48.95,48.61,48.91,129949.0,36.5759,36.7863,36.5308,36.7563,129949.0
2022-02-24 13:50:00,48.91,49.03,48.9,49.02,136273.0,36.7563,36.8465,36.7488,36.8389,136273.0
2022-02-24 13:55:00,49.02,49.09,49.01,49.03,212343.0,36.8389,36.8915,36.8314,36.8465,212343.0
2022-02-24 14:00:00,49.04,49.07,48.95,49.05,95906.0,36.854,36.8765,36.7863,36.8615,95906.0
2022-02-24 14:05:00,49.04,49.13,48.94,48.97,134849.0,36.854,36.9216,36.7788,36.8014,134849.0
2022-02-24 14:10:00,48.97,49.03,48.93,49.0,99571.0,36.8014,36.8465,36.7713,36.8239,99571.0
2022-02-24 14:15:00,48.99,49.07,48.91,49.05,115428.0,36.8164,36.8765,36.7563,36.8615,115428.0
2022-02-24 14:20:00,49.05,49.17,49.03,49.14,104711.0,36.8615,36.9517,36.8465,36.9291,104711.0
2022-02-24 14:25:00,49.14,49.17,49.12,49.13,61257.0,36.9291,36.9517,36.9141,36.9216,61257.0
2022-02-24 14:30:00,49.13,49.18,49.1,49.13,118681.0,36.9216,36.9592,36.8991,36.9216,118681.0
2022-02-24 14:35:00,49.14,49.24,49.14,49.16,93816.0,36.9291,37.0043,36.9291,36.9442,93816.0
2022-02-24 14:40:00,49.17,49.19,49.11,49.13,115136.0,36.9517,36.9667,36.9066,36.9216,115136.0
2022-02-24 14:45:00,49.15,49.21,49.11,49.21,59623.0,36.9366,36.9817,36.9066,36.9817,59623.0
2022-02-24 14:50:00,49.2,49.22,49.15,49.2,87972.0,36.9742,36.9892,36.9366,36.9742,87972.0
2022-02-24 14:55:00,49.2,49.23,49.15,49.22,102147.0,36.9742,36.9968,36.9366,36.9892,102147.0
2022-02-24 15:00:00,49.22,49.3,49.17,49.29,117703.0,36.9892,37.0494,36.9517,37.0418,117703.0
2022-02-24 15:05:00,49.29,49.38,49.27,49.34,139135.0,37.0418,37.1095,37.0268,37.0794,139135.0
2022-02-24 15:10:00,49.34,49.48,49.34,49.48,163478.0,37.0794,37.1846,37.0794,37.1846,163478.0
2022-02-24 15:15:00,49.48,49.48,49.36,49.37,113825.0,37.1846,37.1846,37.0945,37.102,113825.0
2022-02-24 15:20:00,49.38,49.39,49.28,49.31,135436.0,37.1095,37.117,37.0343,37.0569,135436.0
2022-02-24 15:25:00,49.31,49.33,49.2,49.25,131905.0,37.0569,37.0719,36.9742,37.0118,131905.0
2022-02-24 15:30:00,49.24,49.36,49.16,49.35,184035.0,37.0043,37.0945,36.9442,37.0869,184035.0
2022-02-24 15:35:00,49.35,49.39,49.29,49.34,200001.0,37.0869,37.117,37.0418,37.0794,200001.0
2022-02-24 15:40:00,49.34,49.41,49.33,49.36,158884.0,37.0794,37.132,37.0719,37.0945,158884.0
2022-02-24 15:45:00,49.37,49.52,49.36,49.5,322370.0,37.102,37.2147,37.0945,37.1997,322370.0
2022-02-24 15:50:00,49.51,49.65,49.5,49.63,427435.0,37.2072,37.3124,37.1997,37.2974,427435.0
2022-02-24 15:55:00,49.62,49.65,49.54,49.56,729289.0,37.2898,37.3124,37.2297,37.2448,729289.0
2022-02-25 09:30:00,50.09,50.7,50.06,50.66,409102.0,37.6431,38.1015,37.6205,38.0714,409102.0
2022-02-25 09:35:00,50.68,51.16,50.66,51.13,214243.0,38.0864,38.4472,38.0714,38.4246,214243.0
2022-02-25 09:40:00,51.12,51.28,51.11,51.24,316036.0,38.4171,38.5373,38.4096,38.5073,316036.0
2022-02-25 09:45:00,51.24,51.37,51.12,51.16,240310.0,38.5073,38.605,38.4171,38.4472,240310.0
2022-02-25 09:50:00,51.16,51.31,51.12,51.25,174845.0,38.4472,38.5599,38.4171,38.5148,174845.0
2022-02-25 09:55:00,51.25,51.42,51.22,51.41,238230.0,38.5148,38.6426,38.4923,38.635,238230.0
2022-02-25 10:00:00,51.42,51.65,51.41,51.64,362401.0,38.6426,38.8154,38.635,38.8079,362401.0
2022-02-25 10:05:00,51.64,51.81,51.53,51.61,198310.0,38.8079,38.9356,38.7252,38.7853,198310.0
2022-02-25 10:10:00,51.6,51.69,51.53,51.64,150042.0,38.7778,38.8455,38.7252,38.8079,150042.0
2022-02-25 10:15:00,51.64,51.67,51.56,51.66,102547.0,38.8079,38.8304,38.7478,38.8229,102547.0
2022-02-25 10:20:00,51.66,51.67,51.53,51.58,184733.0,38.8229,38.8304,38.7252,38.7628,184733.0
2022-02-25 10:25:00,51.58,51.7,51.57,51.62,108944.0,38.7628,38.853,38.7553,38.7929,108944.0
2022-02-25 10:30:00,51.63,51.66,51.49,51.57,236952.0,38.8004,38.8229,38.6952,38.7553,236952.0
2022-02-25 10:35:00,51.56,51.68,51.54,51.67,89751.0,38.7478,38.838,38.7327,38.8304,89751.0
2022-02-25 10:40:00,51.66,51.72,51.54,51.55,134584.0,38.8229,38.868,38.7327,38.7403,134584.0
2022-02-25 10:45:00,51.55,51.76,51.54,51.74,87823.0,38.7403,38.8981,38.7327,38.883,87823.0
2022-02-25 10:50:00,51.74,51.78,51.67,51.73,167312.0,38.883,38.9131,38.8304,38.8755,167312.0
2022-02-25 10:55:00,51.73,51.8,51.59,51.65,154695.0,38.8755,38.9281,38.7703,38.8154,154695.0
2022-02-25 11:00:00,51.66,51.82,51.61,51.81,114899.0,38.8229,38.9432,38.7853,38.9356,114899.0
2022-02-25 11:05:00,51.82,51.93,51.8,51.89,103862.0,38.9432,39.0258,38.9281,38.9958,103862.0
2022-02-25 11:10:00,51.88,51.95,51.87,51.91,103630.0,38.9883,39.0409,38.9807,39.0108,103630.0
2022-02-25 11:15:00,51.91,51.98,51.8,51.86,109055.0,39.0108,39.0634,38.9281,38.9732,109055.0
2022-02-25 11:20:00,51.85,51.91,51.81,51.81,91513.0,38.9657,39.0108,38.9356,38.9356,91513.0
2022-02-25 11:25:00,51.8,51.85,51.73,51.73,94096.0,38.9281,38.9657,38.8755,38.8755,94096.0
2022-02-25 11:30:00,51.73,51.75,51.64,51.7,95455.0,38.8755,38.8906,38.8079,38.853,95455.0
2022-02-25 11:35:00,51.7,51.77,51.67,51.76,55170.0,38.853,38.9056,38.8304,38.8981,55170.0
2022-02-25 11:40:00,51.77,51.82,51.74,51.77,65650.0,38.9056,38.9432,38.883,38.9056,65650.0
2022-02-25 11:45:00,51.77,51.77,51.67,51.7,83842.0,38.9056,38.9056,38.8304,38.853,83842.0
2022-02-25 11:50:00,51.7,51.7,51.58,51.63,84778.0,38.853,38.853,38.7628,38.8004,84778.0
2022-02-25 11:55:00,51.62,51.68,51.6,51.62,80641.0,38.7929,38.838,38.7778,38.7929,80641.0
2022-02-25 12:00:00,51.6,51.65,51.58,51.64,71525.0,38.7778,38.8154,38.7628,38.8079,71525.0
2022-02-25 12:05:00,51.65,51.66,51.5,51.52,98805.0,38.8154,38.8229,38.7027,38.7177,98805.0
2022-02-25 12:10:00,51.52,51.62,51.5,51.61,84346.0,38.7177,38.7929,38.7027,38.7853,84346.0
2022-02-25 12:15:00,51.61,51.71,51.61,51.67,68165.0,38.7853,38.8605,38.7853,38.8304,68165.0
2022-02-25 12:20:00,51.67,51.75,51.65,51.74,38001.0,38.8304,38.8906,38.8154,38.883,38001.0
2022-02-25 12:25:00,51.74,51.77,51.72,51.75,53949.0,38.883,38.9056,38.868,38.8906,53949.0
2022-02-25 12:30:00,51.74,51.79,51.73,51.75,49245.0,38.883,38.9206,38.8755,38.8906,49245.0
2022-02-25 12:35:00,51.75,51.76,51.69,51.73,50445.0,38.8906,38.8981,38.8455,38.8755,50445.0
2022-02-25 12:40:00,51.73,51.83,51.73,51.8,49964.0,38.8755,38.9507,38.8755,38.9281,49964.0
2022-02-25 12:45:00,51.8,51.82,51.76,51.8,57327.0,38.9281,38.9432,38.8981,38.9281,57327.0
2022-02-25 12:50:00,51.8,51.84,51.76,51.81,57637.0,38.9281,38.9582,38.8981,38.9356,57637.0
2022-02-25 12:55:00,51.82,51.84,51.78,51.78,82651.0,38.9432,38.9582,38.9131,38.9131,82651.0
2022-02-25 13:00:00,51.79,51.81,51.67,51.69,53531.0,38.9206,38.9356,38.8304,38.8455,53531.0
2022-02-25 13:05:00,51.68,51.7,51.63,51.68,30538.0,38.838,38.853,38.8004,38.838,30538.0
2022-02-25 13:10:00,51.67,51.69,51.62,51.64,167210.0,38.8304,38.8455,38.7929,38.8079,167210.0
2022-02-25 13:15:00,51.64,51.67,51.59,51.67,79227.0,38.8079,38.8304,38.7703,38.8304,79227.0
2022-02-25 13:20:00,51.67,51.67,51.59,51.63,35405.0,38.8304,38.8304,38.7703,38.8004,35405.0
2022-02-25 13:25:00,51.63,51.7,51.62,51.65,71479.0,38.8004,38.853,38.7929,38.8154,71479.0
2022-02-25 13:30:00,51.65,51.68,51.63,51.64,52876.0,38.8154,38.838,38.8004,38.8079,52876.0
2022-02-25 13:35:00,51.64,51.64,51.51,51.53,66706.0,38.8079,38.8079,38.7102,38.7252,66706.0
2022-02-25 13:40:00,51.54,51.63,51.53,51.61,92615.0,38.7327,38.8004,38.7252,38.7853,92615.0
2022-02-25 13:45:00,51.61,51.65,51.59,51.64,80398.0,38.7853,38.8154,38.7703,38.8079,80398.0
2022-02-25 13:50:00,51.65,51.66,51.6,51.6,59647.0,38.8154,38.8229,38.7778,38.7778,59647.0
2022-02-25 13:55:00,51.6,51.6,51.48,51.51,82627.0,38.7778,38.7778,38.6877,38.7102,82627.0
2022-02-25 14:00:00,51.52,51.59,51.47,51.53,53863.0,38.7177,38.7703,38.6801,38.7252,53863.0
2022-02-25 14:05:00,51.54,51.6,51.52,51.6,53630.0,38.7327,38.7778,38.7177,38.7778,53630.0
2022-02-25 14:10:00,51.6,51.65,51.55,51.63,78326.0,38.7778,38.8154,38.7403,38.8004,78326.0
2022-02-25 14:15:00,51.64,51.64,51.54,51.55,41398.0,38.8079,38.8079,38.7327,38.7403,41398.0
2022-02-25 14:20:00,51.55,51.6,51.52,51.53,58130.0,38.7403,38.7778,38.7177,38.7252,58130.0
2022-02-25 14:25:00,51.52,51.53,51.47,51.48,58423.0,38.7177,38.7252,38.6801,38.6877,58423.0
2022-02-25 14:30:00,51.48,51.51,51.32,51.35,93696.0,38.6877,38.7102,38.5674,38.59,93696.0
2022-02-25 14:35:00,51.35,51.37,51.28,51.29,72915.0,38.59,38.605,38.5373,38.5449,72915.0
2022-02-25 14:40:00,51.28,51.33,51.24,51.32,84383.0,38.5373,38.5749,38.5073,38.5674,84383.0
2022-02-25 14:45:00,51.31,51.34,51.28,51.3,51379.0,38.5599,38.5824,38.5373,38.5524,51379.0
2022-02-25 14:50:00,51.29,51.31,51.25,51.3,58987.0,38.5449,38.5599,38.5148,38.5524,58987.0
2022-02-25 14:55:00,51.3,51.37,51.29,51.3,73153.0,38.5524,38.605,38.5449,38.5524,73153.0
2022-02-25 15:00:00,51.3,51.32,51.24,51.27,70150.0,38.5524,38.5674,38.5073,38.5298,70150.0
2022-02-25 15:05:00,51.27,51.34,51.27,51.34,61812.0,38.5298,38.5824,38.5298,38.5824,61812.0
2022-02-25 15:10:00,51.34,51.37,51.29,51.37,54731.0,38.5824,38.605,38.5449,38.605,54731.0
2022-02-25 15:15:00,51.37,51.41,51.35,51.38,82297.0,38.605,38.635,38.59,38.6125,82297.0
2022-02-25 15:20:00,51.39,51.44,51.35,51.41,70622.0,38.62,38.6576,38.59,38.635,70622.0
2022-02-25 15:25:00,51.41,51.44,51.37,51.37,55384.0,38.635,38.6576,38.605,38.605,55384.0
2022-02-25 15:30:00,51.38,51.4,51.28,51.28,114873.0,38.6125,38.6275,38.5373,38.5373,114873.0
2022-02-25 15:35:00,51.28,51.29,51.2,51.27,105573.0,38.5373,38.5449,38.4772,38.5298,105573.0
2022-02-25 15:40:00,51.27,51.34,51.24,51.27,156140.0,38.5298,38.5824,38.5073,38.5298,156140.0
2022-02-25 15:45:00,51.27,51.36,51.25,51.33,209872.0,38.5298,38.5975,38.5148,38.5749,209872.0
2022-02-25 15:50:00,51.33,51.42,51.31,51.35,196880.0,38.5749,38.6426,38.5599,38.59,196880.0
2022-02-25 15:55:00,51.36,51.5,51.34,51.47,577118.0,38.5975,38.7027,38.5824,38.6801,577118.0
2022-02-28 09:30:00,50.88,50.92,50.55,50.72,280570.0,38.2367,38.2668,37.9887,38.1165,280570.0
2022-02-28 09:35:00,50.71,51.11,50.66,51.08,102107.0,38.109,38.4096,38.0714,38.387,102107.0
2022-02-28 09:40:00,51.07,51.1,50.89,51.1,90573.0,38.3795,38.4021,38.2443,38.4021,90573.0
2022-02-28 09:45:00,51.08,51.26,51.03,51.25,140061.0,38.387,38.5223,38.3495,38.5148,140061.0
2022-02-28 09:50:00,51.24,51.34,51.1,51.11,116617.0,38.5073,38.5824,38.4021,38.4096,116617.0
2022-02-28 09:55:00,51.1,51.14,50.96,51.03,110886.0,38.4021,38.4321,38.2969,38.3495,110886.0
2022-02-28 10:00:00,51.03,51.15,50.94,51.09,76141.0,38.3495,38.4397,38.2818,38.3946,76141.0
2022-02-28 10:05:00,51.1,51.16,51.01,51.04,88947.0,38.4021,38.4472,38.3344,38.357,88947.0
2022-02-28 10:10:00,51.04,51.27,51.03,51.14,92449.0,38.357,38.5298,38.3495,38.4321,92449.0
2022-02-28 10:15:00,51.15,51.18,51.1,51.11,56652.0,38.4397,38.4622,38.4021,38.4096,56652.0
2022-02-28 10:20:00,51.11,51.13,51.04,51.12,54444.0,38.4096,38.4246,38.357,38.4171,54444.0
2022-02-28 10:25:00,51.12,51.12,51.0,51.01,66174.0,38.4171,38.4171,38.3269,38.3344,66174.0
2022-02-28 10:30:00,51.0,51.17,50.97,51.04,86514.0,38.3269,38.4547,38.3044,38.357,86514.0
2022-02-28 10:35:00,51.05,51.15,51.05,51.13,88481.0,38.3645,38.4397,38.3645,38.4246,88481.0
2022-02-28 10:40:00,51.13,51.19,51.1,51.15,58188.0,38.4246,38.4697,38.4021,38.4397,58188.0
2022-02-28 10:45:00,51.15,51.15,51.07,51.1,40312.0,38.4397,38.4397,38.3795,38.4021,40312.0
2022-02-28 10:50:00,51.09,51.1,51.02,51.05,61706.0,38.3946,38.4021,38.342,38.3645,61706.0
2022-02-28 10:55:00,51.05,51.1,51.01,51.05,76399.0,38.3645,38.4021,38.3344,38.3645,76399.0
2022-02-28 11:00:00,51.06,51.16,51.03,51.1,57029.0,38.372,38.4472,38.3495,38.4021,57029.0
2022-02-28 11:05:00,51.1,51.19,51.08,51.19,61196.0,38.4021,38.4697,38.387,38.4697,61196.0
2022-02-28 11:10:00,51.19,51.28,51.18,51.18,49080.0,38.4697,38.5373,38.4622,38.4622,49080.0
2022-02-28 11:15:00,51.19,51.22,51.13,51.18,44396.0,38.4697,38.4923,38.4246,38.4622,44396.0
2022-02-28 11:20:00,51.19,51.3,51.18,51.29,39494.0,38.4697,38.5524,38.4622,38.5449,39494.0
2022-02-28 11:25:00,51.29,51.29,51.22,51.24,51224.0,38.5449,38.5449,38.4923,38.5073,51224.0
2022-02-28 11:30:00,51.24,51.36,51.21,51.32,56663.0,38.5073,38.5975,38.4847,38.5674,56663.0
2022-02-28 11:35:00,51.31,51.33,51.19,51.19,57915.0,38.5599,38.5749,38.4697,38.4697,57915.0
2022-02-28 11:40:00,51.2,51.21,51.15,51.16,38998.0,38.4772,38.4847,38.4397,38.4472,38998.0
2022-02-28 11:45:00,51.17,51.17,51.02,51.04,57535.0,38.4547,38.4547,38.342,38.357,57535.0
2022-02-28 11:50:00,51.05,51.16,51.02,51.15,42151.0,38.3645,38.4472,38.342,38.4397,42151.0
2022-02-28 11:55:00,51.15,51.2,51.14,51.16,38230.0,38.4397,38.4772,38.4321,38.4472,38230.0
2022-02-28 12:00:00,51.16,51.2,51.15,51.17,28318.0,38.4472,38.4772,38.4397,38.4547,28318.0
2022-02-28 12:05:00,51.18,51.2,51.1,51.12,74179.0,38.4622,38.4772,38.4021,38.4171,74179.0
2022-02-28 12:10:00,51.12,51.14,51.06,51.07,45892.0,38.4171,38.4321,38.372,38.3795,45892.0
2022-02-28 12:15:00,51.08,51.11,51.02,51.11,47538.0,38.387,38.4096,38.342,38.4096,47538.0
2022-02-28 12:20:00,51.1,51.12,51.07,51.09,42157.0,38.4021,38.4171,38.3795,38.3946,42157.0
2022-02-28 12:25:00,51.09,51.11,51.05,51.08,33082.0,38.3946,38.4096,38.3645,38.387,33082.0
2022-02-28 12:30:00,51.08,51.08,50.94,50.96,80778.0,38.387,38.387,38.2818,38.2969,80778.0
2022-02-28 12:35:00,50.96,50.98,50.94,50.98,45983.0,38.2969,38.3119,38.2818,38.3119,45983.0
2022-02-28 12:40:00,51.0,51.03,50.9,50.91,85088.0,38.3269,38.3495,38.2518,38.2593,85088.0
2022-02-28 12:45:00,50.91,50.96,50.88,50.91,53094.0,38.2593,38.2969,38.2367,38.2593,53094.0
2022-02-28 12:50:00,50.91,50.94,50.88,50.91,36912.0,38.2593,38.2818,38.2367,38.2593,36912.0
2022-02-28 12:55:00,50.92,50.93,50.87,50.91,43470.0,38.2668,38.2743,38.2292,38.2593,43470.0
2022-02-28 13:00:00,50.91,51.0,50.91,50.99,36742.0,38.2593,38.3269,38.2593,38.3194,36742.0
2022-02-28 13:05:00,50.99,51.06,50.98,51.04,33468.0,38.3194,38.372,38.3119,38.357,33468.0
2022-02-28 13:10:00,51.04,51.11,51.02,51.07,33111.0,38.357,38.4096,38.342,38.3795,33111.0
2022-02-28 13:15:00,51.08,51.08,50.97,51.0,66396.0,38.387,38.387,38.3044,38.3269,66396.0
2022-02-28 13:20:00,50.99,50.99,50.92,50.94,39205.0,38.3194,38.3194,38.2668,38.2818,39205.0
2022-02-28 13:25:00,50.94,50.95,50.88,50.89,57761.0,38.2818,38.2894,38.2367,38.2443,57761.0
2022-02-28 13:30:00,50.88,50.88,50.8,50.83,72397.0,38.2367,38.2367,38.1766,38.1992,72397.0
2022-02-28 13:35:00,50.84,50.86,50.8,50.84,36857.0,38.2067,38.2217,38.1766,38.2067,36857.0
2022-02-28 13:40:00,50.83,50.95,50.82,50.9,38354.0,38.1992,38.2894,38.1917,38.2518,38354.0
2022-02-28 13:45:00,50.9,50.91,50.83,50.88,42898.0,38.2518,38.2593,38.1992,38.2367,42898.0
2022-02-28 13:50:00,50.89,51.0,50.88,50.97,39400.0,38.2443,38.3269,38.2367,38.3044,39400.0
2022-02-28 13:55:00,50.97,51.05,50.97,51.05,29038.0,38.3044,38.3645,38.3044,38.3645,29038.0
2022-02-28 14:00:00,51.05,51.08,50.89,50.9,49962.0,38.3645,38.387,38.2443,38.2518,49962.0
2022-02-28 14:05:00,50.9,50.97,50.89,50.9,64302.0,38.2518,38.3044,38.2443,38.2518,64302.0
2022-02-28 14:10:00,50.9,50.91,50.81,50.88,46970.0,38.2518,38.2593,38.1841,38.2367,46970.0
2022-02-28 14:15:00,50.87,50.96,50.87,50.94,71130.0,38.2292,38.2969,38.2292,38.2818,71130.0
2022-02-28 14:20:00,50.95,50.95,50.85,50.87,70781.0,38.2894,38.2894,38.2142,38.2292,70781.0
2022-02-28 14:25:00,50.87,50.93,50.86,50.9,65309.0,38.2292,38.2743,38.2217,38.2518,65309.0
2022-02-28 14:30:00,50.91,50.98,50.88,50.96,66229.0,38.2593,38.3119,38.2367,38.2969,66229.0
2022-02-28 14:35:00,50.97,51.09,50.97,51.05,51859.0,38.3044,38.3946,38.3044,38.3645,51859.0
2022-02-28 14:40:00,51.04,51.1,51.01,51.05,68391.0,38.357,38.4021,38.3344,38.3645,68391.0
2022-02-28 14:45:00,51.05,51.06,50.94,50.97,51344.0,38.3645,38.372,38.2818,38.3044,51344.0
2022-02-28 14:50:00,50.97,51.01,50.96,51.0,50151.0,38.3044,38.3344,38.2969,38.3269,50151.0
2022-02-28 14:55:00,51.0,51.03,50.99,51.0,59735.0,38.3269,38.3495,38.3194,38.3269,59735.0
2022-02-28 15:00:00,51.0,51.04,50.95,51.02,51569.0,38.3269,38.357,38.2894,38.342,51569.0
2022-02-28 15:05:00,51.02,51.07,50.97,51.05,67430.0,38.342,38.3795,38.3044,38.3645,67430.0
2022-02-28 15:10:00,51.04,51.06,50.99,51.02,50454.0,38.357,38.372,38.3194,38.342,50454.0
2022-02-28 15:15:00,51.02,51.04,50.97,51.02,188578.0,38.342,38.357,38.3044,38.342,188578.0
2022-02-28 15:20:00,51.02,51.18,51.01,51.18,75365.0,38.342,38.4622,38.3344,38.4622,75365.0
2022-02-28 15:25:00,51.18,51.18,51.06,51.08,76286.0,38.4622,38.4622,38.372,38.387,76286.0
2022-02-28 15:30:00,51.07,51.07,50.92,50.94,131545.0,38.3795,38.3795,38.2668,38.2818,131545.0
2022-02-28 15:35:00,50.94,50.99,50.89,50.97,124102.0,38.2818,38.3194,38.2443,38.3044,124102.0
2022-02-28 15:40:00,50.98,51.18,50.98,51.17,101554.0,38.3119,38.4622,38.3119,38.4547,101554.0
2022-02-28 15:45:00,51.17,51.34,51.17,51.27,189932.0,38.4547,38.5824,38.4547,38.5298,189932.0
2022-02-28 15:50:00,51.28,51.37,51.2,51.24,168304.0,38.5373,38.605,38.4772,38.5073,168304.0
2022-02-28 15:55:00,51.23,51.31,51.22,51.25,492217.0,38.4998,38.5599,38.4923,38.5148,492217.0
2022-03-01 09:30:00,51.26,51.57,51.15,51.57,236923.0,38.5223,38.7553,38.4397,38.7553,236923.0
2022-03-01 09:35:00,51.57,51.93,51.57,51.89,175823.0,38.7553,39.0258,38.7553,38.9958,175823.0
2022-03-01 09:40:00,51.89,51.89,51.78,51.84,121134.0,38.9958,38.9958,38.9131,38.9582,121134.0
2022-03-01 09:45:00,51.85,51.86,51.7,51.8,85287.0,38.9657,38.9732,38.853,38.9281,85287.0
2022-03-01 09:50:00,51.8,51.82,51.5,51.52,80680.0,38.9281,38.9432,38.7027,38.7177,80680.0
2022-03-01 09:55:00,51.52,51.59,51.47,51.5,58935.0,38.7177,38.7703,38.6801,38.7027,58935.0
2022-03-01 10:00:00,51.52,51.71,51.47,51.71,62150.0,38.7177,38.8605,38.6801,38.8605,62150.0
2022-03-01 10:05:00,51.71,51.73,51.53,51.6,71662.0,38.8605,38.8755,38.7252,38.7778,71662.0
2022-03-01 10:10:00,51.59,51.65,51.56,51.58,61740.0,38.7703,38.8154,38.7478,38.7628,61740.0
2022-03-01 10:15:00,51.57,51.57,51.49,51.52,76823.0,38.7553,38.7553,38.6952,38.7177,76823.0
2022-03-01 10:20:00,51.52,51.57,51.32,51.33,68471.0,38.7177,38.7553,38.5674,38.5749,68471.0
2022-03-01 10:25:00,51.34,51.34,51.18,51.23,127081.0,38.5824,38.5824,38.4622,38.4998,127081.0
2022-03-01 10:30:00,51.23,51.28,51.14,51.15,61429.0,38.4998,38.5373,38.4321,38.4397,61429.0
2022-03-01 10:35:00,51.19,51.27,51.1,51.11,61416.0,38.4697,38.5298,38.4021,38.4096,61416.0
2022-03-01 10:40:00,51.11,51.15,51.04,51.11,80708.0,38.4096,38.4397,38.357,38.4096,80708.0
2022-03-01 10:45:00,51.1,51.21,51.07,51.18,92086.0,38.4021,38.4847,38.3795,38.4622,92086.0
2022-03-01 10:50:00,51.17,51.25,51.14,51.15,85296.0,38.4547,38.5148,38.4321,38.4397,85296.0
2022-03-01 10:55:00,51.14,51.17,51.09,51.11,73031.0,38.4321,38.4547,38.3946,38.4096,73031.0
2022-03-01 11:00:00,51.1,51.19,51.06,51.07,69860.0,38.4021,38.4697,38.372,38.3795,69860.0
2022-03-01 11:05:00,51.08,51.09,50.93,50.98,115302.0,38.387,38.3946,38.2743,38.3119,115302.0
2022-03-01 11:10:00,50.98,51.08,50.97,51.06,81291.0,38.3119,38.387,38.3044,38.372,81291.0
2022-03-01 11:15:00,51.07,51.11,51.01,51.02,49588.0,38.3795,38.4096,38.3344,38.342,49588.0
2022-03-01 11:20:00,51.02,51.11,51.0,51.1,54015.0,38.342,38.4096,38.3269,38.4021,54015.0
2022-03-01 11:25:00,51.1,51.11,51.03,51.07,76070.0,38.4021,38.4096,38.3495,38.3795,76070.0
2022-03-01 11:30:00,51.08,51.09,50.96,51.03,74703.0,38.387,38.3946,38.2969,38.3495,74703.0
2022-03-01 11:35:00,51.03,51.04,50.98,50.99,34583.0,38.3495,38.357,38.3119,38.3194,34583.0
2022-03-01 11:40:00,50.99,50.99,50.89,50.91,67099.0,38.3194,38.3194,38.2443,38.2593,67099.0
2022-03-01 11:45:00,50.91,50.91,50.74,50.8,55106.0,38.2593,38.2593,38.1315,38.1766,55106.0
2022-03-01 11:50:00,50.8,50.81,50.74,50.77,47031.0,38.1766,38.1841,38.1315,38.1541,47031.0
2022-03-01 11:55:00,50.76,50.87,50.76,50.87,50663.0,38.1466,38.2292,38.1466,38.2292,50663.0
2022-03-01 12:00:00,50.86,50.94,50.86,50.9,62166.0,38.2217,38.2818,38.2217,38.2518,62166.0
2022-03-01 12:05:00,50.89,50.95,50.88,50.93,36606.0,38.2443,38.2894,38.2367,38.2743,36606.0
2022-03-01 12:10:00,50.93,50.94,50.79,50.82,84234.0,38.2743,38.2818,38.1691,38.1917,84234.0
2022-03-01 12:15:00,50.83,50.9,50.78,50.84,62812.0,38.1992,38.2518,38.1616,38.2067,62812.0
2022-03-01 12:20:00,50.84,50.84,50.74,50.75,50719.0,38.2067,38.2067,38.1315,38.1391,50719.0
2022-03-01 12:25:00,50.76,50.86,50.76,50.85,41188.0,38.1466,38.2217,38.1466,38.2142,41188.0
2022-03-01 12:30:00,50.86,50.95,50.84,50.95,45673.0,38.2217,38.2894,38.2067,38.2894,45673.0
2022-03-01 12:35:00,50.95,50.97,50.87,50.9,36503.0,38.2894,38.3044,38.2292,38.2518,36503.0
2022-03-01 12:40:00,50.9,50.99,50.89,50.98,36205.0,38.2518,38.3194,38.2443,38.3119,36205.0
2022-03-01 12:45:00,50.98,51.0,50.95,50.99,51206.0,38.3119,38.3269,38.2894,38.3194,51206.0
2022-03-01 12:50:00,50.99,51.04,50.98,51.02,41754.0,38.3194,38.357,38.3119,38.342,41754.0
2022-03-01 12:55:00,51.02,51.09,51.02,51.08,26382.0,38.342,38.3946,38.342,38.387,26382.0
2022-03-01 13:00:00,51.08,51.18,51.07,51.16,48849.0,38.387,38.4622,38.3795,38.4472,48849.0
2022-03-01 13:05:00,51.16,51.17,51.07,51.1,33515.0,38.4472,38.4547,38.3795,38.4021,33515.0
2022-03-01 13:10:00,51.11,51.14,51.06,51.1,45762.0,38.4096,38.4321,38.372,38.4021,45762.0
2022-03-01 13:15:00,51.11,51.15,51.09,51.14,40792.0,38.4096,38.4397,38.3946,38.4321,40792.0
2022-03-01 13:20:00,51.13,51.15,51.02,51.03,56958.0,38.4246,38.4397,38.342,38.3495,56958.0
2022-03-01 13:25:00,51.03,51.04,50.99,51.03,39692.0,38.3495,38.357,38.3194,38.3495,39692.0
2022-03-01 13:30:00,51.05,51.09,51.02,51.06,49204.0,38.3645,38.3946,38.342,38.372,49204.0
2022-03-01 13:35:00,51.06,51.16,51.04,51.15,57691.0,38.372,38.4472,38.357,38.4397,57691.0
2022-03-01 13:40:00,51.15,51.24,51.14,51.23,49380.0,38.4397,38.5073,38.4321,38.4998,49380.0
2022-03-01 13:45:00,51.23,51.31,51.23,51.28,52398.0,38.4998,38.5599,38.4998,38.5373,52398.0
2022-03-01 13:50:00,51.27,51.27,51.19,51.2,35656.0,38.5298,38.5298,38.4697,38.4772,35656.0
2022-03-01 13:55:00,51.19,51.25,51.19,51.23,56790.0,38.4697,38.5148,38.4697,38.4998,56790.0
2022-03-01 14:00:00,51.23,51.24,51.15,51.16,40643.0,38.4998,38.5073,38.4397,38.4472,40643.0
2022-03-01 14:05:00,51.16,51.2,51.14,51.16,43670.0,38.4472,38.4772,38.4321,38.4472,43670.0
2022-03-01 14:10:00,51.16,51.26,51.13,51.26,51814.0,38.4472,38.5223,38.4246,38.5223,51814.0
2022-03-01 14:15:00,51.25,51.3,51.18,51.28,67133.0,38.5148,38.5524,38.4622,38.5373,67133.0
2022-03-01 14:20:00,51.27,51.41,51.26,51.4,51625.0,38.5298,38.635,38.5223,38.6275,51625.0
2022-03-01 14:25:00,51.41,51.45,51.4,51.43,95895.0,38.635,38.6651,38.6275,38.6501,95895.0
2022-03-01 14:30:00,51.43,51.51,51.41,51.51,53720.0,38.6501,38.7102,38.635,38.7102,53720.0
2022-03-01 14:35:00,51.5,51.56,51.49,51.54,60297.0,38.7027,38.7478,38.6952,38.7327,60297.0
2022-03-01 14:40:00,51.54,51.57,51.51,51.55,43031.0,38.7327,38.7553,38.7102,38.7403,43031.0
2022-03-01 14:45:00,51.55,51.58,51.48,51.51,62147.0,38.7403,38.7628,38.6877,38.7102,62147.0
2022-03-01 14:50:00,51.5,51.5,51.39,51.44,58846.0,38.7027,38.7027,38.62,38.6576,58846.0
2022-03-01 14:55:00,51.44,51.48,51.41,51.46,48975.0,38.6576,38.6877,38.635,38.6726,48975.0
2022-03-01 15:00:00,51.46,51.57,51.44,51.56,53777.0,38.6726,38.7553,38.6576,38.7478,53777.0
2022-03-01 15:05:00,51.56,51.61,51.45,51.48,89995.0,38.7478,38.7853,38.6651,38.6877,89995.0
2022-03-01 15:10:00,51.48,51.49,51.4,51.45,53719.0,38.6877,38.6952,38.6275,38.6651,53719.0
2022-03-01 15:15:00,51.46,51.46,51.32,51.34,71794.0,38.6726,38.6726,38.5674,38.5824,71794.0
2022-03-01 15:20:00,51.34,51.39,51.32,51.39,43364.0,38.5824,38.62,38.5674,38.62,43364.0
2022-03-01 15:25:00,51.38,51.43,51.36,51.4,67050.0,38.6125,38.6501,38.5975,38.6275,67050.0
2022-03-01 15:30:00,51.4,51.47,51.31,51.46,86134.0,38.6275,38.6801,38.5599,38.6726,86134.0
2022-03-01 15:35:00,51.46,51.46,51.37,51.39,80494.0,38.6726,38.6726,38.605,38.62,80494.0
2022-03-01 15:40:00,51.39,51.44,51.29,51.32,100630.0,38.62,38.6576,38.5449,38.5674,100630.0
2022-03-01 15:45:00,51.31,51.34,51.22,51.24,123471.0,38.5599,38.5824,38.4923,38.5073,123471.0
2022-03-01 15:50:00,51.24,51.36,51.18,51.34,233410.0,38.5073,38.5975,38.4622,38.5824,233410.0
2022-03-01 15:55:00,51.34,51.66,51.28,51.56,1581034.0,38.5824,38.8229,38.5373,38.7478,1581034.0
2022-03-02 09:30:00,51.5,51.63,51.49,51.57,147569.0,38.7027,38.8004,38.6952,38.7553,147569.0
2022-03-02 09:35:00,51.57,51.64,51.51,51.59,79135.0,38.7553,38.8079,38.7102,38.7703,79135.0
2022-03-02 09:40:00,51.59,51.65,51.44,51.45,68739.0,38.7703,38.8154,38.6576,38.6651,68739.0
2022-03-02 09:45:00,51.47,51.55,51.41,51.45,70323.0,38.6801,38.7403,38.635,38.6651,70323.0
2022-03-02 09:50:00,51.45,51.66,51.45,51.6,63435.0,38.6651,38.8229,38.6651,38.7778,63435.0
2022-03-02 09:55:00,51.6,51.64,51.48,51.58,57692.0,38.7778,38.8079,38.6877,38.7628,57692.0
2022-03-02 10:00:00,51.6,51.85,51.57,51.85,80620.0,38.7778,38.9657,38.7553,38.9657,80620.0
2022-03-02 10:05:00,51.84,51.94,51.79,51.85,96900.0,38.9582,39.0333,38.9206,38.9657,96900.0
2022-03-02 10:10:00,51.85,51.92,51.76,51.88,62099.0,38.9657,39.0183,38.8981,38.9883,62099.0
2022-03-02 10:15:00,51.88,51.9,51.79,51.87,40788.0,38.9883,39.0033,38.9206,38.9807,40788.0
2022-03-02 10:20:00,51.87,52.05,51.87,52.04,130430.0,38.9807,39.116,38.9807,39.1085,130430.0
2022-03-02 10:25:00,52.03,52.12,51.95,52.0,136934.0,39.101,39.1686,39.0409,39.0784,136934.0
2022-03-02 10:30:00,52.01,52.13,51.88,52.09,94814.0,39.086,39.1761,38.9883,39.1461,94814.0
2022-03-02 10:35:00,52.08,52.23,52.06,52.17,99802.0,39.1386,39.2513,39.1235,39.2062,99802.0
2022-03-02 10:40:00,52.18,52.29,52.17,52.27,135051.0,39.2137,39.2964,39.2062,39.2813,135051.0
2022-03-02 10:45:00,52.27,52.3,52.22,52.27,86439.0,39.2813,39.3039,39.2438,39.2813,86439.0
2022-03-02 10:50:00,52.26,52.27,52.08,52.09,75156.0,39.2738,39.2813,39.1386,39.1461,75156.0
2022-03-02 10:55:00,52.09,52.25,52.09,52.23,64643.0,39.1461,39.2663,39.1461,39.2513,64643.0
2022-03-02 11:00:00,52.23,52.39,52.22,52.34,261147.0,39.2513,39.3715,39.2438,39.3339,261147.0
2022-03-02 11:05:00,52.34,52.44,52.26,52.41,272902.0,39.3339,39.4091,39.2738,39.3866,272902.0
2022-03-02 11:10:00,52.41,52.49,52.35,52.48,102585.0,39.3866,39.4467,39.3415,39.4392,102585.0
2022-03-02 11:15:00,52.49,52.55,52.42,52.45,398501.0,39.4467,39.4918,39.3941,39.4166,398501.0
2022-03-02 11:20:00,52.46,52.53,52.44,52.52,79328.0,39.4241,39.4767,39.4091,39.4692,79328.0
2022-03-02 11:25:00,52.51,52.57,52.47,52.56,90658.0,39.4617,39.5068,39.4316,39.4993,90658.0
2022-03-02 11:30:00,52.56,52.69,52.56,52.68,232719.0,39.4993,39.597,39.4993,39.5895,232719.0
2022-03-02 11:35:00,52.68,52.69,52.45,52.48,285625.0,39.5895,39.597,39.4166,39.4392,285625.0
2022-03-02 11:40:00,52.48,52.57,52.48,52.52,81481.0,39.4392,39.5068,39.4392,39.4692,81481.0
2022-03-02 11:45:00,52.52,52.65,52.51,52.58,136293.0,39.4692,39.5669,39.4617,39.5143,136293.0
2022-03-02 11:50:00,52.57,52.68,52.55,52.67,61985.0,39.5068,39.5895,39.4918,39.5819,61985.0
2022-03-02 11:55:00,52.66,52.71,52.63,52.69,109580.0,39.5744,39.612,39.5519,39.597,109580.0
2022-03-02 12:00:00,52.69,52.69,52.64,52.66,49516.0,39.597,39.597,39.5594,39.5744,49516.0
2022-03-02 12:05:00,52.65,52.78,52.62,52.78,98845.0,39.5669,39.6646,39.5444,39.6646,98845.0
2022-03-02 12:10:00,52.78,52.84,52.75,52.78,180126.0,39.6646,39.7097,39.6421,39.6646,180126.0
2022-03-02 12:15:00,52.78,53.0,52.77,53.0,267106.0,39.6646,39.8299,39.6571,39.8299,267106.0
2022-03-02 12:20:00,53.0,53.09,52.86,52.88,430078.0,39.8299,39.8976,39.7247,39.7398,430078.0
2022-03-02 12:25:00,52.88,52.94,52.83,52.9,144765.0,39.7398,39.7849,39.7022,39.7548,144765.0
2022-03-02 12:30:00,52.9,52.95,52.89,52.93,97165.0,39.7548,39.7924,39.7473,39.7773,97165.0
2022-03-02 12:35:00,52.92,53.04,52.91,53.0,106398.0,39.7698,39.86,39.7623,39.8299,106398.0
2022-03-02 12:40:00,53.01,53.11,52.99,53.07,117601.0,39.8375,39.9126,39.8224,39.8825,117601.0
2022-03-02 12:45:00,53.07,53.13,52.98,53.05,160135.0,39.8825,39.9276,39.8149,39.8675,160135.0
2022-03-02 12:50:00,53.05,53.08,53.0,53.05,96885.0,39.8675,39.8901,39.8299,39.8675,96885.0
2022-03-02 12:55:00,53.06,53.08,52.94,53.07,100328.0,39.875,39.8901,39.7849,39.8825,100328.0
2022-03-02 13:00:00,53.08,53.17,53.05,53.13,111866.0,39.8901,39.9577,39.8675,39.9276,111866.0
2022-03-02 13:05:00,53.12,53.18,53.11,53.15,87475.0,39.9201,39.9652,39.9126,39.9427,87475.0
2022-03-02 13:10:00,53.14,53.17,53.07,53.07,111596.0,39.9352,39.9577,39.8825,39.8825,111596.0
2022-03-02 13:15:00,53.07,53.09,53.0,53.04,170006.0,39.8825,39.8976,39.8299,39.86,170006.0
2022-03-02 13:20:00,53.04,53.06,52.97,52.97,86182.0,39.86,39.875,39.8074,39.8074,86182.0
2022-03-02 13:25:00,52.97,53.08,52.96,53.05,96161.0,39.8074,39.8901,39.7999,39.8675,96161.0
2022-03-02 13:30:00,53.04,53.17,53.03,53.16,76563.0,39.86,39.9577,39.8525,39.9502,76563.0
2022-03-02 13:35:00,53.16,53.17,53.09,53.14,56827.0,39.9502,39.9577,39.8976,39.9352,56827.0
2022-03-02 13:40:00,53.14,53.14,53.02,53.11,81615.0,39.9352,39.9352,39.845,39.9126,81615.0
2022-03-02 13:45:00,53.1,53.19,53.07,53.19,79870.0,39.9051,39.9727,39.8825,39.9727,79870.0
2022-03-02 13:50:00,53.19,53.29,53.18,53.23,120395.0,39.9727,40.0479,39.9652,40.0028,120395.0
2022-03-02 13:55:00,53.22,53.25,53.17,53.18,96644.0,39.9953,40.0178,39.9577,39.9652,96644.0
2022-03-02 14:00:00,53.18,53.27,53.16,53.27,103187.0,39.9652,40.0329,39.9502,40.0329,103187.0
2022-03-02 14:05:00,53.27,53.27,53.17,53.24,82307.0,40.0329,40.0329,39.9577,40.0103,82307.0
2022-03-02 14:10:00,53.23,53.28,53.23,53.23,78998.0,40.0028,40.0404,40.0028,40.0028,78998.0
2022-03-02 14:15:00,53.23,53.25,53.16,53.16,58361.0,40.0028,40.0178,39.9502,39.9502,58361.0
2022-03-02 14:20:00,53.16,53.23,53.12,53.16,77898.0,39.9502,40.0028,39.9201,39.9502,77898.0
2022-03-02 14:25:00,53.16,53.17,53.1,53.17,97491.0,39.9502,39.9577,39.9051,39.9577,97491.0
2022-03-02 14:30:00,53.18,53.22,53.12,53.21,77511.0,39.9652,39.9953,39.9201,39.9878,77511.0
2022-03-02 14:35:00,53.22,53.23,53.18,53.21,81216.0,39.9953,40.0028,39.9652,39.9878,81216.0
2022-03-02 14:40:00,53.2,53.22,53.16,53.21,67508.0,39.9802,39.9953,39.9502,39.9878,67508.0
2022-03-02 14:45:00,53.2,53.22,53.11,53.17,134087.0,39.9802,39.9953,39.9126,39.9577,134087.0
2022-03-02 14:50:00,53.16,53.23,53.1,53.14,95316.0,39.9502,40.0028,39.9051,39.9352,95316.0
2022-03-02 14:55:00,53.15,53.17,53.09,53.14,75248.0,39.9427,39.9577,39.8976,39.9352,75248.0
2022-03-02 15:00:00,53.14,53.17,53.1,53.13,144134.0,39.9352,39.9577,39.9051,39.9276,144134.0
2022-03-02 15:05:00,53.13,53.16,53.06,53.07,106521.0,39.9276,39.9502,39.875,39.8825,106521.0
2022-03-02 15:10:00,53.07,53.11,52.98,53.01,181687.0,39.8825,39.9126,39.8149,39.8375,181687.0
2022-03-02 15:15:00,53.02,53.03,52.96,53.02,70982.0,39.845,39.8525,39.7999,39.845,70982.0
2022-03-02 15:20:00,53.03,53.03,52.96,52.98,78443.0,39.8525,39.8525,39.7999,39.8149,78443.0
2022-03-02 15:25:00,52.99,53.03,52.95,53.03,80498.0,39.8224,39.8525,39.7924,39.8525,80498.0
2022-03-02 15:30:00,53.02,53.04,52.94,52.97,136896.0,39.845,39.86,39.7849,39.8074,136896.0
2022-03-02 15:35:00,52.97,52.97,52.82,52.84,224649.0,39.8074,39.8074,39.6947,39.7097,224649.0
2022-03-02 15:40:00,52.83,52.87,52.76,52.8,145414.0,39.7022,39.7322,39.6496,39.6796,145414.0
2022-03-02 15:45:00,52.8,52.93,52.79,52.89,179793.0,39.6796,39.7773,39.6721,39.7473,179793.0
2022-03-02 15:50:00,52.89,52.97,52.83,52.84,307559.0,39.7473,39.8074,39.7022,39.7097,307559.0
2022-03-02 15:55:00,52.83,52.87,52.74,52.8,691632.0,39.7022,39.7322,39.6346,39.6796,691632.0
2022-03-03 09:30:00,52.82,53.18,52.81,52.94,196497.0,39.6947,39.9652,39.6872,39.7849,196497.0
2022-03-03 09:35:00,52.92,53.25,52.91,53.2,87555.0,39.7698,40.0178,39.7623,39.9802,87555.0
2022-03-03 09:40:00,53.19,53.31,53.17,53.27,134209.0,39.9727,40.0629,39.9577,40.0329,134209.0
2022-03-03 09:45:00,53.27,53.32,53.12,53.25,108398.0,40.0329,40.0704,39.9201,40.0178,108398.0
2022-03-03 09:50:00,53.26,53.29,53.03,53.03,62690.0,40.0253,40.0479,39.8525,39.8525,62690.0
2022-03-03 09:55:00,53.03,53.09,52.94,52.94,104299.0,39.8525,39.8976,39.7849,39.7849,104299.0
2022-03-03 10:00:00,52.95,53.03,52.86,52.89,46483.0,39.7924,39.8525,39.7247,39.7473,46483.0
2022-03-03 10:05:00,52.88,53.0,52.85,52.99,101541.0,39.7398,39.8299,39.7172,39.8224,101541.0
2022-03-03 10:10:00,52.98,53.05,52.95,53.01,54065.0,39.8149,39.8675,39.7924,39.8375,54065.0
2022-03-03 10:15:00,53.02,53.09,52.99,53.03,47161.0,39.845,39.8976,39.8224,39.8525,47161.0
2022-03-03 10:20:00,53.04,53.09,52.94,52.96,32994.0,39.86,39.8976,39.7849,39.7999,32994.0
2022-03-03 10:25:00,52.95,53.0,52.95,52.97,54910.0,39.7924,39.8299,39.7924,39.8074,54910.0
2022-03-03 10:30:00,52.98,53.0,52.84,52.9,110776.0,39.8149,39.8299,39.7097,39.7548,110776.0
2022-03-03 10:35:00,52.89,52.96,52.81,52.95,106838.0,39.7473,39.7999,39.6872,39.7924,106838.0
2022-03-03 10:40:00,52.95,52.96,52.88,52.95,146676.0,39.7924,39.7999,39.7398,39.7924,146676.0
2022-03-03 10:45:00,52.95,52.99,52.89,52.98,57668.0,39.7924,39.8224,39.7473,39.8149,57668.0
2022-03-03 10:50:00,52.98,53.12,52.97,53.08,80659.0,39.8149,39.9201,39.8074,39.8901,80659.0
2022-03-03 10:55:00,53.08,53.1,52.95,53.01,103078.0,39.8901,39.9051,39.7924,39.8375,103078.0
2022-03-03 11:00:00,53.0,53.08,52.97,53.05,123703.0,39.8299,39.8901,39.8074,39.8675,123703.0
2022-03-03 11:05:00,53.05,53.08,52.98,53.03,119313.0,39.8675,39.8901,39.8149,39.8525,119313.0
2022-03-03 11:10:00,53.03,53.11,53.0,53.01,83895.0,39.8525,39.9126,39.8299,39.8375,83895.0
2022-03-03 11:15:00,53.01,53.07,52.96,53.05,70019.0,39.8375,39.8825,39.7999,39.8675,70019.0
2022-03-03 11:20:00,53.05,53.07,53.01,53.03,37394.0,39.8675,39.8825,39.8375,39.8525,37394.0
2022-03-03 11:25:00,53.02,53.07,53.01,53.02,44439.0,39.845,39.8825,39.8375,39.845,44439.0
2022-03-03 11:30:00,53.02,53.06,52.94,53.06,139840.0,39.845,39.875,39.7849,39.875,139840.0
2022-03-03 11:35:00,53.05,53.17,53.03,53.17,90944.0,39.8675,39.9577,39.8525,39.9577,90944.0
2022-03-03 11:40:00,53.17,53.22,53.15,53.21,75383.0,39.9577,39.9953,39.9427,39.9878,75383.0
2022-03-03 11:45:00,53.21,53.27,53.2,53.27,76820.0,39.9878,40.0329,39.9802,40.0329,76820.0
2022-03-03 11:50:00,53.27,53.3,53.25,53.27,64119.0,40.0329,40.0554,40.0178,40.0329,64119.0
2022-03-03 11:55:00,53.27,53.32,53.2,53.25,112399.0,40.0329,40.0704,39.9802,40.0178,112399.0
2022-03-03 12:00:00,53.24,53.29,53.23,53.29,38019.0,40.0103,40.0479,40.0028,40.0479,38019.0
2022-03-03 12:05:00,53.29,53.4,53.27,53.38,76151.0,40.0479,40.1305,40.0329,40.1155,76151.0
2022-03-03 12:10:00,53.37,53.41,53.35,53.37,109592.0,40.108,40.1381,40.093,40.108,109592.0
2022-03-03 12:15:00,53.37,53.42,53.35,53.41,69949.0,40.108,40.1456,40.093,40.1381,69949.0
2022-03-03 12:20:00,53.41,53.45,53.39,53.41,53420.0,40.1381,40.1681,40.123,40.1381,53420.0
2022-03-03 12:25:00,53.41,53.43,53.4,53.43,55189.0,40.1381,40.1531,40.1305,40.1531,55189.0
2022-03-03 12:30:00,53.43,53.67,53.42,53.62,263875.0,40.1531,40.3335,40.1456,40.2959,263875.0
2022-03-03 12:35:00,53.6,53.62,53.5,53.54,73789.0,40.2808,40.2959,40.2057,40.2358,73789.0
2022-03-03 12:40:00,53.53,53.61,53.5,53.57,154679.0,40.2282,40.2884,40.2057,40.2583,154679.0
2022-03-03 12:45:00,53.57,53.61,53.56,53.58,54204.0,40.2583,40.2884,40.2508,40.2658,54204.0
2022-03-03 12:50:00,53.59,53.63,53.58,53.59,56495.0,40.2733,40.3034,40.2658,40.2733,56495.0
2022-03-03 12:55:00,53.59,53.67,53.58,53.67,60836.0,40.2733,40.3335,40.2658,40.3335,60836.0
2022-03-03 13:00:00,53.66,53.73,53.6,53.73,110537.0,40.3259,40.3785,40.2808,40.3785,110537.0
2022-03-03 13:05:00,53.73,53.75,53.65,53.71,115448.0,40.3785,40.3936,40.3184,40.3635,115448.0
2022-03-03 13:10:00,53.7,53.78,53.69,53.77,48835.0,40.356,40.4161,40.3485,40.4086,48835.0
2022-03-03 13:15:00,53.76,53.77,53.7,53.72,68517.0,40.4011,40.4086,40.356,40.371,68517.0
2022-03-03 13:20:00,53.71,53.77,53.7,53.74,70094.0,40.3635,40.4086,40.356,40.3861,70094.0
2022-03-03 13:25:00,53.75,53.75,53.68,53.72,100084.0,40.3936,40.3936,40.341,40.371,100084.0
2022-03-03 13:30:00,53.71,53.74,53.69,53.72,69549.0,40.3635,40.3861,40.3485,40.371,69549.0
2022-03-03 13:35:00,53.72,53.76,53.71,53.74,32637.0,40.371,40.4011,40.3635,40.3861,32637.0
2022-03-03 13:40:00,53.74,53.81,53.7,53.81,146989.0,40.3861,40.4387,40.356,40.4387,146989.0
2022-03-03 13:45:00,53.81,53.84,53.7,53.75,146969.0,40.4387,40.4612,40.356,40.3936,146969.0
2022-03-03 13:50:00,53.75,53.76,53.7,53.73,73687.0,40.3936,40.4011,40.356,40.3785,73687.0
2022-03-03 13:55:00,53.73,53.74,53.7,53.72,77955.0,40.3785,40.3861,40.356,40.371,77955.0
2022-03-03 14:00:00,53.72,53.77,53.68,53.73,200998.0,40.371,40.4086,40.341,40.3785,200998.0
2022-03-03 14:05:00,53.73,53.78,53.58,53.61,199917.0,40.3785,40.4161,40.2658,40.2884,199917.0
2022-03-03 14:10:00,53.61,53.73,53.58,53.71,175644.0,40.2884,40.3785,40.2658,40.3635,175644.0
2022-03-03 14:15:00,53.7,53.75,53.67,53.68,133818.0,40.356,40.3936,40.3335,40.341,133818.0
2022-03-03 14:20:00,53.67,53.75,53.61,53.72,310962.0,40.3335,40.3936,40.2884,40.371,310962.0
2022-03-03 14:25:00,53.72,53.74,53.64,53.67,218358.0,40.371,40.3861,40.3109,40.3335,218358.0
2022-03-03 14:30:00,53.66,53.68,53.48,53.49,301962.0,40.3259,40.341,40.1907,40.1982,301962.0
2022-03-03 14:35:00,53.48,53.49,53.37,53.42,91710.0,40.1907,40.1982,40.108,40.1456,91710.0
2022-03-03 14:40:00,53.42,53.43,53.31,53.32,108100.0,40.1456,40.1531,40.0629,40.0704,108100.0
2022-03-03 14:45:00,53.31,53.31,53.13,53.16,116401.0,40.0629,40.0629,39.9276,39.9502,116401.0
2022-03-03 14:50:00,53.16,53.18,53.02,53.06,143895.0,39.9502,39.9652,39.845,39.875,143895.0
2022-03-03 14:55:00,53.07,53.1,53.03,53.1,104294.0,39.8825,39.9051,39.8525,39.9051,104294.0
2022-03-03 15:00:00,53.09,53.09,53.01,53.02,72731.0,39.8976,39.8976,39.8375,39.845,72731.0
2022-03-03 15:05:00,53.02,53.07,52.97,53.03,107171.0,39.845,39.8825,39.8074,39.8525,107171.0
2022-03-03 15:10:00,53.02,53.06,52.97,53.04,96149.0,39.845,39.875,39.8074,39.86,96149.0
2022-03-03 15:15:00,53.04,53.13,53.03,53.11,65425.0,39.86,39.9276,39.8525,39.9126,65425.0
2022-03-03 15:20:00,53.1,53.11,53.03,53.06,107449.0,39.9051,39.9126,39.8525,39.875,107449.0
2022-03-03 15:25:00,53.05,53.16,53.05,53.15,92053.0,39.8675,39.9502,39.8675,39.9427,92053.0
2022-03-03 15:30:00,53.15,53.17,53.07,53.09,108816.0,39.9427,39.9577,39.8825,39.8976,108816.0
2022-03-03 15:35:00,53.09,53.14,53.03,53.14,98149.0,39.8976,39.9352,39.8525,39.9352,98149.0
2022-03-03 15:40:00,53.14,53.16,53.01,53.01,157745.0,39.9352,39.9502,39.8375,39.8375,157745.0
2022-03-03 15:45:00,53.01,53.08,52.95,53.04,268708.0,39.8375,39.8901,39.7924,39.86,268708.0
2022-03-03 15:50:00,53.03,53.12,52.92,53.08,286239.0,39.8525,39.9201,39.7698,39.8901,286239.0
2022-03-03 15:55:00,53.07,53.18,52.98,53.17,642424.0,39.8825,39.9652,39.8149,39.9577,642424.0
2022-03-04 09:30:00,52.03,52.33,52.0,52.2,361092.0,39.101,39.3264,39.0784,39.2287,361092.0
2022-03-04 09:35:00,52.19,52.48,52.17,52.37,211430.0,39.2212,39.4392,39.2062,39.3565,211430.0
2022-03-04 09:40:00,52.39,52.61,52.38,52.55,161382.0,39.3715,39.5369,39.364,39.4918,161382.0
2022-03-04 09:45:00,52.55,52.61,52.43,52.47,99966.0,39.4918,39.5369,39.4016,39.4316,99966.0
2022-03-04 09:50:00,52.47,52.55,52.41,52.46,81072.0,39.4316,39.4918,39.3866,39.4241,81072.0
2022-03-04 09:55:00,52.45,52.64,52.44,52.58,110420.0,39.4166,39.5594,39.4091,39.5143,110420.0
2022-03-04 10:00:00,52.59,52.61,52.49,52.49,81959.0,39.5218,39.5369,39.4467,39.4467,81959.0
2022-03-04 10:05:00,52.5,52.55,52.36,52.37,67533.0,39.4542,39.4918,39.349,39.3565,67533.0
2022-03-04 10:10:00,52.38,52.4,52.3,52.32,52671.0,39.364,39.379,39.3039,39.3189,52671.0
2022-03-04 10:15:00,52.31,52.54,52.26,52.54,108755.0,39.3114,39.4843,39.2738,39.4843,108755.0
2022-03-04 10:20:00,52.53,52.58,52.5,52.53,73457.0,39.4767,39.5143,39.4542,39.4767,73457.0
2022-03-04 10:25:00,52.52,52.68,52.5,52.68,43902.0,39.4692,39.5895,39.4542,39.5895,43902.0
2022-03-04 10:30:00,52.68,52.75,52.6,52.75,87993.0,39.5895,39.6421,39.5293,39.6421,87993.0
2022-03-04 10:35:00,52.75,52.89,52.74,52.89,161512.0,39.6421,39.7473,39.6346,39.7473,161512.0
2022-03-04 10:40:00,52.88,53.0,52.88,52.98,124531.0,39.7398,39.8299,39.7398,39.8149,124531.0
2022-03-04 10:45:00,52.98,53.07,52.93,53.0,126657.0,39.8149,39.8825,39.7773,39.8299,126657.0
2022-03-04 10:50:00,53.0,53.06,52.97,53.03,66717.0,39.8299,39.875,39.8074,39.8525,66717.0
2022-03-04 10:55:00,53.01,53.03,52.96,52.96,77926.0,39.8375,39.8525,39.7999,39.7999,77926.0
2022-03-04 11:00:00,52.97,53.05,52.96,52.98,70859.0,39.8074,39.8675,39.7999,39.8149,70859.0
2022-03-04 11:05:00,52.99,53.05,52.96,53.02,49083.0,39.8224,39.8675,39.7999,39.845,49083.0
2022-03-04 11:10:00,53.02,53.08,52.98,53.07,52843.0,39.845,39.8901,39.8149,39.8825,52843.0
2022-03-04 11:15:00,53.07,53.12,53.01,53.07,57663.0,39.8825,39.9201,39.8375,39.8825,57663.0
2022-03-04 11:20:00,53.06,53.1,53.03,53.09,40963.0,39.875,39.9051,39.8525,39.8976,40963.0
2022-03-04 11:25:00,53.09,53.1,52.98,53.01,52789.0,39.8976,39.9051,39.8149,39.8375,52789.0
2022-03-04 11:30:00,53.0,53.05,52.92,52.96,55696.0,39.8299,39.8675,39.7698,39.7999,55696.0
2022-03-04 11:35:00,52.96,53.01,52.87,52.94,42059.0,39.7999,39.8375,39.7322,39.7849,42059.0
2022-03-04 11:40:00,52.93,53.02,52.93,53.02,45132.0,39.7773,39.845,39.7773,39.845,45132.0
2022-03-04 11:45:00,53.02,53.1,53.02,53.05,82603.0,39.845,39.9051,39.845,39.8675,82603.0
2022-03-04 11:50:00,53.05,53.08,53.02,53.05,41705.0,39.8675,39.8901,39.845,39.8675,41705.0
2022-03-04 11:55:00,53.04,53.06,53.0,53.02,31028.0,39.86,39.875,39.8299,39.845,31028.0
2022-03-04 12:00:00,53.02,53.08,52.96,53.06,30801.0,39.845,39.8901,39.7999,39.875,30801.0
2022-03-04 12:05:00,53.06,53.08,52.99,53.06,35812.0,39.875,39.8901,39.8224,39.875,35812.0
2022-03-04 12:10:00,53.06,53.18,53.06,53.1,68710.0,39.875,39.9652,39.875,39.9051,68710.0
2022-03-04 12:15:00,53.09,53.09,53.0,53.01,42493.0,39.8976,39.8976,39.8299,39.8375,42493.0
2022-03-04 12:20:00,53.02,53.2,53.01,53.14,58282.0,39.845,39.9802,39.8375,39.9352,58282.0
2022-03-04 12:25:00,53.14,53.19,53.13,53.16,34278.0,39.9352,39.9727,39.9276,39.9502,34278.0
2022-03-04 12:30:00,53.16,53.21,53.14,53.21,32162.0,39.9502,39.9878,39.9352,39.9878,32162.0
2022-03-04 12:35:00,53.22,53.29,53.18,53.2,52030.0,39.9953,40.0479,39.9652,39.9802,52030.0
2022-03-04 12:40:00,53.2,53.22,53.16,53.21,40782.0,39.9802,39.9953,39.9502,39.9878,40782.0
2022-03-04 12:45:00,53.2,53.24,53.18,53.24,27084.0,39.9802,40.0103,39.9652,40.0103,27084.0
2022-03-04 12:50:00,53.24,53.3,53.21,53.27,43453.0,40.0103,40.0554,39.9878,40.0329,43453.0
2022-03-04 12:55:00,53.27,53.35,53.27,53.3,37652.0,40.0329,40.093,40.0329,40.0554,37652.0
2022-03-04 13:00:00,53.3,53.35,53.27,53.3,38769.0,40.0554,40.093,40.0329,40.0554,38769.0
2022-03-04 13:05:00,53.3,53.33,53.28,53.29,30870.0,40.0554,40.0779,40.0404,40.0479,30870.0
2022-03-04 13:10:00,53.3,53.34,53.28,53.31,64954.0,40.0554,40.0855,40.0404,40.0629,64954.0
2022-03-04 13:15:00,53.3,53.32,53.23,53.27,40749.0,40.0554,40.0704,40.0028,40.0329,40749.0
2022-03-04 13:20:00,53.27,53.32,53.25,53.28,44021.0,40.0329,40.0704,40.0178,40.0404,44021.0
2022-03-04 13:25:00,53.28,53.33,53.26,53.33,30704.0,40.0404,40.0779,40.0253,40.0779,30704.0
2022-03-04 13:30:00,53.33,53.34,53.3,53.33,27511.0,40.0779,40.0855,40.0554,40.0779,27511.0
2022-03-04 13:35:00,53.34,53.37,53.31,53.36,32500.0,40.0855,40.108,40.0629,40.1005,32500.0
2022-03-04 13:40:00,53.35,53.35,53.25,53.25,41947.0,40.093,40.093,40.0178,40.0178,41947.0
2022-03-04 13:45:00,53.25,53.28,53.22,53.25,39334.0,40.0178,40.0404,39.9953,40.0178,39334.0
2022-03-04 13:50:00,53.25,53.3,53.24,53.29,38090.0,40.0178,40.0554,40.0103,40.0479,38090.0
2022-03-04 13:55:00,53.28,53.28,53.21,53.21,25575.0,40.0404,40.0404,39.9878,39.9878,25575.0
2022-03-04 14:00:00,53.22,53.25,53.17,53.2,51798.0,39.9953,40.0178,39.9577,39.9802,51798.0
2022-03-04 14:05:00,53.21,53.28,53.21,53.23,59178.0,39.9878,40.0404,39.9878,40.0028,59178.0
2022-03-04 14:10:00,53.23,53.24,53.2,53.22,31077.0,40.0028,40.0103,39.9802,39.9953,31077.0
2022-03-04 14:15:00,53.22,53.27,53.19,53.2,79027.0,39.9953,40.0329,39.9727,39.9802,79027.0
2022-03-04 14:20:00,53.21,53.39,53.18,53.39,56203.0,39.9878,40.123,39.9652,40.123,56203.0
2022-03-04 14:25:00,53.39,53.42,53.34,53.38,123351.0,40.123,40.1456,40.0855,40.1155,123351.0
2022-03-04 14:30:00,53.38,53.43,53.36,53.41,78611.0,40.1155,40.1531,40.1005,40.1381,78611.0
2022-03-04 14:35:00,53.41,53.42,53.35,53.4,136278.0,40.1381,40.1456,40.093,40.1305,136278.0
2022-03-04 14:40:00,53.4,53.44,53.36,53.37,51982.0,40.1305,40.1606,40.1005,40.108,51982.0
2022-03-04 14:45:00,53.38,53.42,53.36,53.38,47418.0,40.1155,40.1456,40.1005,40.1155,47418.0
2022-03-04 14:50:00,53.38,53.43,53.37,53.38,58022.0,40.1155,40.1531,40.108,40.1155,58022.0
2022-03-04 14:55:00,53.39,53.4,53.37,53.38,69148.0,40.123,40.1305,40.108,40.1155,69148.0
2022-03-04 15:00:00,53.38,53.5,53.37,53.48,103229.0,40.1155,40.2057,40.108,40.1907,103229.0
2022-03-04 15:05:00,53.48,53.5,53.45,53.47,93813.0,40.1907,40.2057,40.1681,40.1832,93813.0
2022-03-04 15:10:00,53.48,53.5,53.38,53.39,108920.0,40.1907,40.2057,40.1155,40.123,108920.0
2022-03-04 15:15:00,53.4,53.44,53.36,53.37,74612.0,40.1305,40.1606,40.1005,40.108,74612.0
2022-03-04 15:20:00,53.37,53.46,53.36,53.44,71315.0,40.108,40.1756,40.1005,40.1606,71315.0
2022-03-04 15:25:00,53.43,53.52,53.43,53.5,181584.0,40.1531,40.2207,40.1531,40.2057,181584.0
2022-03-04 15:30:00,53.5,53.55,53.48,53.51,121660.0,40.2057,40.2433,40.1907,40.2132,121660.0
2022-03-04 15:35:00,53.51,53.53,53.38,53.41,120433.0,40.2132,40.2282,40.1155,40.1381,120433.0
2022-03-04 15:40:00,53.41,53.52,53.41,53.47,119284.0,40.1381,40.2207,40.1381,40.1832,119284.0
2022-03-04 15:45:00,53.46,53.55,53.38,53.38,252800.0,40.1756,40.2433,40.1155,40.1155,252800.0
2022-03-04 15:50:00,53.37,53.52,53.33,53.51,242461.0,40.108,40.2207,40.0779,40.2132,242461.0
2022-03-04 15:55:00,53.5,53.54,53.41,53.49,806756.0,40.2057,40.2358,40.1381,40.1982,806756.0
2022-03-07 09:30:00,52.78,52.84,52.56,52.79,344216.0,39.6646,39.7097,39.4993,39.6721,344216.0
2022-03-07 09:35:00,52.84,52.98,52.6,52.64,201734.0,39.7097,39.8149,39.5293,39.5594,201734.0
2022-03-07 09:40:00,52.64,52.81,52.59,52.71,150853.0,39.5594,39.6872,39.5218,39.612,150853.0
2022-03-07 09:45:00,52.7,52.88,52.7,52.74,149036.0,39.6045,39.7398,39.6045,39.6346,149036.0
2022-03-07 09:50:00,52.75,52.96,52.63,52.95,155937.0,39.6421,39.7999,39.5519,39.7924,155937.0
2022-03-07 09:55:00,52.96,53.1,52.95,53.05,79227.0,39.7999,39.9051,39.7924,39.8675,79227.0
2022-03-07 10:00:00,53.03,53.24,53.0,53.22,84366.0,39.8525,40.0103,39.8299,39.9953,84366.0
2022-03-07 10:05:00,53.23,53.36,53.2,53.28,74101.0,40.0028,40.1005,39.9802,40.0404,74101.0
2022-03-07 10:10:00,53.28,53.29,53.12,53.22,107741.0,40.0404,40.0479,39.9201,39.9953,107741.0
2022-03-07 10:15:00,53.22,53.39,53.21,53.37,89295.0,39.9953,40.123,39.9878,40.108,89295.0
2022-03-07 10:20:00,53.37,53.42,53.08,53.09,121605.0,40.108,40.1456,39.8901,39.8976,121605.0
2022-03-07 10:25:00,53.09,53.18,53.05,53.1,75314.0,39.8976,39.9652,39.8675,39.9051,75314.0
2022-03-07 10:30:00,53.1,53.19,53.03,53.07,98535.0,39.9051,39.9727,39.8525,39.8825,98535.0
2022-03-07 10:35:00,53.07,53.35,53.07,53.3,88618.0,39.8825,40.093,39.8825,40.0554,88618.0
2022-03-07 10:40:00,53.3,53.46,53.27,53.44,79401.0,40.0554,40.1756,40.0329,40.1606,79401.0
2022-03-07 10:45:00,53.44,53.49,53.41,53.46,64045.0,40.1606,40.1982,40.1381,40.1756,64045.0
2022-03-07 10:50:00,53.46,53.53,53.35,53.42,103716.0,40.1756,40.2282,40.093,40.1456,103716.0
2022-03-07 10:55:00,53.42,53.42,53.28,53.31,97659.0,40.1456,40.1456,40.0404,40.0629,97659.0
2022-03-07 11:00:00,53.3,53.33,53.15,53.16,60191.0,40.0554,40.0779,39.9427,39.9502,60191.0
2022-03-07 11:05:00,53.17,53.17,53.01,53.14,72994.0,39.9577,39.9577,39.8375,39.9352,72994.0
2022-03-07 11:10:00,53.14,53.2,53.06,53.14,72289.0,39.9352,39.9802,39.875,39.9352,72289.0
2022-03-07 11:15:00,53.15,53.15,52.99,53.01,56771.0,39.9427,39.9427,39.8224,39.8375,56771.0
2022-03-07 11:20:00,53.0,53.06,52.89,52.89,56821.0,39.8299,39.875,39.7473,39.7473,56821.0
2022-03-07 11:25:00,52.89,52.97,52.88,52.89,87444.0,39.7473,39.8074,39.7398,39.7473,87444.0
2022-03-07 11:30:00,52.9,52.9,52.77,52.8,82513.0,39.7548,39.7548,39.6571,39.6796,82513.0
2022-03-07 11:35:00,52.8,52.84,52.63,52.64,150332.0,39.6796,39.7097,39.5519,39.5594,150332.0
2022-03-07 11:40:00,52.65,52.71,52.61,52.7,81790.0,39.5669,39.612,39.5369,39.6045,81790.0
2022-03-07 11:45:00,52.7,52.75,52.64,52.66,92667.0,39.6045,39.6421,39.5594,39.5744,92667.0
2022-03-07 11:50:00,52.66,52.67,52.59,52.61,51726.0,39.5744,39.5819,39.5218,39.5369,51726.0
2022-03-07 11:55:00,52.61,52.67,52.6,52.64,71986.0,39.5369,39.5819,39.5293,39.5594,71986.0
2022-03-07 12:00:00,52.64,52.69,52.59,52.6,57247.0,39.5594,39.597,39.5218,39.5293,57247.0
2022-03-07 12:05:00,52.6,52.62,52.47,52.58,86885.0,39.5293,39.5444,39.4316,39.5143,86885.0
2022-03-07 12:10:00,52.59,52.59,52.49,52.51,67886.0,39.5218,39.5218,39.4467,39.4617,67886.0
2022-03-07 12:15:00,52.51,52.53,52.33,52.34,106154.0,39.4617,39.4767,39.3264,39.3339,106154.0
2022-03-07 12:20:00,52.34,52.38,52.24,52.27,74937.0,39.3339,39.364,39.2588,39.2813,74937.0
2022-03-07 12:25:00,52.28,52.46,52.28,52.46,70270.0,39.2889,39.4241,39.2889,39.4241,70270.0
2022-03-07 12:30:00,52.46,52.5,52.44,52.48,48095.0,39.4241,39.4542,39.4091,39.4392,48095.0
2022-03-07 12:35:00,52.49,52.5,52.41,52.47,56991.0,39.4467,39.4542,39.3866,39.4316,56991.0
2022-03-07 12:40:00,52.46,52.46,52.36,52.38,79723.0,39.4241,39.4241,39.349,39.364,79723.0
2022-03-07 12:45:00,52.38,52.43,52.28,52.4,71050.0,39.364,39.4016,39.2889,39.379,71050.0
2022-03-07 12:50:00,52.4,52.49,52.34,52.41,73816.0,39.379,39.4467,39.3339,39.3866,73816.0
2022-03-07 12:55:00,52.4,52.51,52.37,52.51,54986.0,39.379,39.4617,39.3565,39.4617,54986.0
2022-03-07 13:00:00,52.51,52.62,52.51,52.6,83495.0,39.4617,39.5444,39.4617,39.5293,83495.0
2022-03-07 13:05:00,52.6,52.65,52.55,52.56,60901.0,39.5293,39.5669,39.4918,39.4993,60901.0
2022-03-07 13:10:00,52.55,52.56,52.48,52.54,36172.0,39.4918,39.4993,39.4392,39.4843,36172.0
2022-03-07 13:15:00,52.53,52.55,52.49,52.52,66203.0,39.4767,39.4918,39.4467,39.4692,66203.0
2022-03-07 13:20:00,52.53,52.6,52.5,52.59,65579.0,39.4767,39.5293,39.4542,39.5218,65579.0
2022-03-07 13:25:00,52.59,52.67,52.59,52.63,56409.0,39.5218,39.5819,39.5218,39.5519,56409.0
2022-03-07 13:30:00,52.63,52.67,52.61,52.66,42835.0,39.5519,39.5819,39.5369,39.5744,42835.0
2022-03-07 13:35:00,52.65,52.86,52.63,52.84,67408.0,39.5669,39.7247,39.5519,39.7097,67408.0
2022-03-07 13:40:00,52.83,52.83,52.65,52.68,75509.0,39.7022,39.7022,39.5669,39.5895,75509.0
2022-03-07 13:45:00,52.67,52.67,52.55,52.58,54457.0,39.5819,39.5819,39.4918,39.5143,54457.0
2022-03-07 13:50:00,52.59,52.63,52.54,52.61,53657.0,39.5218,39.5519,39.4843,39.5369,53657.0
2022-03-07 13:55:00,52.61,52.76,52.6,52.76,58096.0,39.5369,39.6496,39.5293,39.6496,58096.0
2022-03-07 14:00:00,52.76,52.81,52.72,52.77,74968.0,39.6496,39.6872,39.6195,39.6571,74968.0
2022-03-07 14:05:00,52.78,52.81,52.72,52.75,62218.0,39.6646,39.6872,39.6195,39.6421,62218.0
2022-03-07 14:10:00,52.75,52.76,52.67,52.69,55078.0,39.6421,39.6496,39.5819,39.597,55078.0
2022-03-07 14:15:00,52.68,52.7,52.6,52.65,50079.0,39.5895,39.6045,39.5293,39.5669,50079.0
2022-03-07 14:20:00,52.64,52.7,52.63,52.69,49345.0,39.5594,39.6045,39.5519,39.597,49345.0
2022-03-07 14:25:00,52.69,52.75,52.68,52.68,44054.0,39.597,39.6421,39.5895,39.5895,44054.0
2022-03-07 14:30:00,52.68,52.72,52.63,52.67,49254.0,39.5895,39.6195,39.5519,39.5819,49254.0
2022-03-07 14:35:00,52.68,52.82,52.68,52.82,40768.0,39.5895,39.6947,39.5895,39.6947,40768.0
2022-03-07 14:40:00,52.83,52.83,52.68,52.73,70708.0,39.7022,39.7022,39.5895,39.627,70708.0
2022-03-07 14:45:00,52.73,52.84,52.71,52.8,43892.0,39.627,39.7097,39.612,39.6796,43892.0
2022-03-07 14:50:00,52.8,52.84,52.7,52.72,53134.0,39.6796,39.7097,39.6045,39.6195,53134.0
2022-03-07 14:55:00,52.72,52.9,52.71,52.9,75040.0,39.6195,39.7548,39.612,39.7548,75040.0
2022-03-07 15:00:00,52.9,52.98,52.89,52.96,78764.0,39.7548,39.8149,39.7473,39.7999,78764.0
2022-03-07 15:05:00,52.95,52.97,52.89,52.94,76149.0,39.7924,39.8074,39.7473,39.7849,76149.0
2022-03-07 15:10:00,52.94,52.94,52.77,52.78,137357.0,39.7849,39.7849,39.6571,39.6646,137357.0
2022-03-07 15:15:00,52.77,52.83,52.75,52.82,92939.0,39.6571,39.7022,39.6421,39.6947,92939.0
2022-03-07 15:20:00,52.81,52.88,52.8,52.82,52980.0,39.6872,39.7398,39.6796,39.6947,52980.0
2022-03-07 15:25:00,52.83,52.93,52.83,52.87,105758.0,39.7022,39.7773,39.7022,39.7322,105758.0
2022-03-07 15:30:00,52.86,52.9,52.79,52.87,148820.0,39.7247,39.7548,39.6721,39.7322,148820.0
2022-03-07 15:35:00,52.88,52.93,52.84,52.88,101397.0,39.7398,39.7773,39.7097,39.7398,101397.0
2022-03-07 15:40:00,52.88,52.97,52.85,52.96,122214.0,39.7398,39.8074,39.7172,39.7999,122214.0
2022-03-07 15:45:00,52.95,52.96,52.86,52.9,171339.0,39.7924,39.7999,39.7247,39.7548,171339.0
2022-03-07 15:50:00,52.9,52.96,52.79,52.82,271962.0,39.7548,39.7999,39.6721,39.6947,271962.0
2022-03-07 15:55:00,52.82,52.92,52.78,52.86,615387.0,39.6947,39.7698,39.6646,39.7247,615387.0
2022-03-08 09:30:00,52.9,53.12,52.81,53.1,334119.0,39.7548,39.9201,39.6872,39.9051,334119.0
2022-03-08 09:35:00,53.11,53.11,52.43,52.45,321032.0,39.9126,39.9126,39.4016,39.4166,321032.0
2022-03-08 09:40:00,52.45,52.48,52.01,52.02,181234.0,39.4166,39.4392,39.086,39.0935,181234.0
2022-03-08 09:45:00,52.03,52.04,51.79,51.85,463468.0,39.101,39.1085,38.9206,38.9657,463468.0
2022-03-08 09:50:00,51.83,51.85,51.45,51.5,347129.0,38.9507,38.9657,38.6651,38.7027,347129.0
2022-03-08 09:55:00,51.52,51.57,51.36,51.43,187075.0,38.7177,38.7553,38.5975,38.6501,187075.0
2022-03-08 10:00:00,51.43,51.53,51.3,51.33,266432.0,38.6501,38.7252,38.5524,38.5749,266432.0
2022-03-08 10:05:00,51.34,51.45,51.27,51.3,140764.0,38.5824,38.6651,38.5298,38.5524,140764.0
2022-03-08 10:10:00,51.3,51.41,51.23,51.3,162037.0,38.5524,38.635,38.4998,38.5524,162037.0
2022-03-08 10:15:00,51.3,51.34,51.17,51.28,250535.0,38.5524,38.5824,38.4547,38.5373,250535.0
2022-03-08 10:20:00,51.28,51.46,51.13,51.38,235609.0,38.5373,38.6726,38.4246,38.6125,235609.0
2022-03-08 10:25:00,51.38,51.66,51.36,51.59,123017.0,38.6125,38.8229,38.5975,38.7703,123017.0
2022-03-08 10:30:00,51.6,51.72,51.5,51.66,130262.0,38.7778,38.868,38.7027,38.8229,130262.0
2022-03-08 10:35:00,51.66,51.7,51.62,51.63,106484.0,38.8229,38.853,38.7929,38.8004,106484.0
2022-03-08 10:40:00,51.63,51.63,51.5,51.59,103082.0,38.8004,38.8004,38.7027,38.7703,103082.0
2022-03-08 10:45:00,51.6,51.62,51.32,51.33,80936.0,38.7778,38.7929,38.5674,38.5749,80936.0
2022-03-08 10:50:00,51.32,51.33,50.98,51.03,346468.0,38.5674,38.5749,38.3119,38.3495,346468.0
2022-03-08 10:55:00,51.02,51.05,50.87,50.91,157908.0,38.342,38.3645,38.2292,38.2593,157908.0
2022-03-08 11:00:00,50.91,50.95,50.64,50.86,323967.0,38.2593,38.2894,38.0564,38.2217,323967.0
2022-03-08 11:05:00,50.88,51.02,50.66,50.7,154369.0,38.2367,38.342,38.0714,38.1015,154369.0
2022-03-08 11:10:00,50.72,51.01,50.68,50.94,81984.0,38.1165,38.3344,38.0864,38.2818,81984.0
2022-03-08 11:15:00,50.94,50.94,50.71,50.75,129405.0,38.2818,38.2818,38.109,38.1391,129405.0
2022-03-08 11:20:00,50.75,50.97,50.75,50.96,162611.0,38.1391,38.3044,38.1391,38.2969,162611.0
2022-03-08 11:25:00,50.96,51.0,50.83,50.88,100126.0,38.2969,38.3269,38.1992,38.2367,100126.0
2022-03-08 11:30:00,50.87,51.01,50.8,50.95,104643.0,38.2292,38.3344,38.1766,38.2894,104643.0
2022-03-08 11:35:00,50.95,51.03,50.9,50.98,84630.0,38.2894,38.3495,38.2518,38.3119,84630.0
2022-03-08 11:40:00,50.98,51.05,50.91,51.01,94940.0,38.3119,38.3645,38.2593,38.3344,94940.0
2022-03-08 11:45:00,51.01,51.08,50.98,51.02,133114.0,38.3344,38.387,38.3119,38.342,133114.0
2022-03-08 11:50:00,51.02,51.05,50.96,51.04,88433.0,38.342,38.3645,38.2969,38.357,88433.0
2022-03-08 11:55:00,51.04,51.2,50.99,51.2,322199.0,38.357,38.4772,38.3194,38.4772,322199.0
2022-03-08 12:00:00,51.2,51.2,50.94,51.01,368794.0,38.4772,38.4772,38.2818,38.3344,368794.0
2022-03-08 12:05:00,51.01,51.04,50.91,51.0,143145.0,38.3344,38.357,38.2593,38.3269,143145.0
2022-03-08 12:10:00,51.02,51.16,50.98,51.12,125632.0,38.342,38.4472,38.3119,38.4171,125632.0
2022-03-08 12:15:00,51.11,51.22,51.08,51.17,122281.0,38.4096,38.4923,38.387,38.4547,122281.0
2022-03-08 12:20:00,51.17,51.23,51.13,51.22,185466.0,38.4547,38.4998,38.4246,38.4923,185466.0
2022-03-08 12:25:00,51.23,51.47,51.21,51.46,113876.0,38.4998,38.6801,38.4847,38.6726,113876.0
2022-03-08 12:30:00,51.47,51.57,51.42,51.55,79540.0,38.6801,38.7553,38.6426,38.7403,79540.0
2022-03-08 12:35:00,51.54,51.58,51.5,51.53,90130.0,38.7327,38.7628,38.7027,38.7252,90130.0
2022-03-08 12:40:00,51.54,51.59,51.45,51.49,144251.0,38.7327,38.7703,38.6651,38.6952,144251.0
2022-03-08 12:45:00,51.48,51.49,51.36,51.38,113742.0,38.6877,38.6952,38.5975,38.6125,113742.0
2022-03-08 12:50:00,51.38,51.54,51.32,51.39,93253.0,38.6125,38.7327,38.5674,38.62,93253.0
2022-03-08 12:55:00,51.39,51.39,51.18,51.22,104298.0,38.62,38.62,38.4622,38.4923,104298.0
2022-03-08 13:00:00,51.22,51.35,51.2,51.35,77624.0,38.4923,38.59,38.4772,38.59,77624.0
2022-03-08 13:05:00,51.35,51.5,51.33,51.46,74776.0,38.59,38.7027,38.5749,38.6726,74776.0
2022-03-08 13:10:00,51.47,51.54,51.4,51.45,86652.0,38.6801,38.7327,38.6275,38.6651,86652.0
2022-03-08 13:15:00,51.45,51.52,51.41,51.5,91465.0,38.6651,38.7177,38.635,38.7027,91465.0
2022-03-08 13:20:00,51.49,51.49,51.41,51.43,49380.0,38.6952,38.6952,38.635,38.6501,49380.0
2022-03-08 13:25:00,51.43,51.46,51.3,51.32,69358.0,38.6501,38.6726,38.5524,38.5674,69358.0
2022-03-08 13:30:00,51.32,51.4,51.29,51.36,103104.0,38.5674,38.6275,38.5449,38.5975,103104.0
2022-03-08 13:35:00,51.37,51.37,51.21,51.22,70622.0,38.605,38.605,38.4847,38.4923,70622.0
2022-03-08 13:40:00,51.22,51.23,51.03,51.12,94405.0,38.4923,38.4998,38.3495,38.4171,94405.0
2022-03-08 13:45:00,51.11,51.12,51.02,51.06,78041.0,38.4096,38.4171,38.342,38.372,78041.0
2022-03-08 13:50:00,51.06,51.08,50.96,51.01,111076.0,38.372,38.387,38.2969,38.3344,111076.0
2022-03-08 13:55:00,51.01,51.09,50.99,51.09,66672.0,38.3344,38.3946,38.3194,38.3946,66672.0
2022-03-08 14:00:00,51.08,51.12,51.0,51.06,107680.0,38.387,38.4171,38.3269,38.372,107680.0
2022-03-08 14:05:00,51.05,51.12,51.01,51.1,83526.0,38.3645,38.4171,38.3344,38.4021,83526.0
2022-03-08 14:10:00,51.09,51.12,51.03,51.08,57389.0,38.3946,38.4171,38.3495,38.387,57389.0
2022-03-08 14:15:00,51.09,51.11,51.05,51.05,69190.0,38.3946,38.4096,38.3645,38.3645,69190.0
2022-03-08 14:20:00,51.06,51.15,51.0,51.12,96102.0,38.372,38.4397,38.3269,38.4171,96102.0
2022-03-08 14:25:00,51.12,51.17,51.1,51.17,54774.0,38.4171,38.4547,38.4021,38.4547,54774.0
2022-03-08 14:30:00,51.16,51.22,51.13,51.21,82809.0,38.4472,38.4923,38.4246,38.4847,82809.0
2022-03-08 14:35:00,51.22,51.38,51.22,51.37,67276.0,38.4923,38.6125,38.4923,38.605,67276.0
2022-03-08 14:40:00,51.37,51.48,51.35,51.48,70337.0,38.605,38.6877,38.59,38.6877,70337.0
2022-03-08 14:45:00,51.49,51.64,51.49,51.63,65736.0,38.6952,38.8079,38.6952,38.8004,65736.0
2022-03-08 14:50:00,51.63,51.64,51.52,51.53,71061.0,38.8004,38.8079,38.7177,38.7252,71061.0
2022-03-08 14:55:00,51.54,51.55,51.41,51.43,63708.0,38.7327,38.7403,38.635,38.6501,63708.0
2022-03-08 15:00:00,51.43,51.52,51.38,51.51,89014.0,38.6501,38.7177,38.6125,38.7102,89014.0
2022-03-08 15:05:00,51.51,51.51,51.43,51.51,72448.0,38.7102,38.7102,38.6501,38.7102,72448.0
2022-03-08 15:10:00,51.51,51.53,51.45,51.49,131646.0,38.7102,38.7252,38.6651,38.6952,131646.0
2022-03-08 15:15:00,51.48,51.49,51.41,51.45,101828.0,38.6877,38.6952,38.635,38.6651,101828.0
2022-03-08 15:20:00,51.45,51.45,51.31,51.36,69498.0,38.6651,38.6651,38.5599,38.5975,69498.0
2022-03-08 15:25:00,51.36,51.37,51.19,51.2,83665.0,38.5975,38.605,38.4697,38.4772,83665.0
2022-03-08 15:30:00,51.2,51.21,51.06,51.1,142089.0,38.4772,38.4847,38.372,38.4021,142089.0
2022-03-08 15:35:00,51.1,51.22,51.08,51.22,164058.0,38.4021,38.4923,38.387,38.4923,164058.0
2022-03-08 15:40:00,51.22,51.26,51.11,51.12,140130.0,38.4923,38.5223,38.4096,38.4171,140130.0
2022-03-08 15:45:00,51.12,51.15,51.01,51.04,145759.0,38.4171,38.4397,38.3344,38.357,145759.0
2022-03-08 15:50:00,51.05,51.17,51.02,51.06,287587.0,38.3645,38.4547,38.342,38.372,287587.0
2022-03-08 15:55:00,51.05,51.06,50.88,50.88,632060.0,38.3645,38.372,38.2367,38.2367,632060.0
2022-03-09 09:30:00,51.55,51.69,51.4,51.65,297037.0,38.7403,38.8455,38.6275,38.8154,297037.0
2022-03-09 09:35:00,51.65,51.77,51.5,51.59,233122.0,38.8154,38.9056,38.7027,38.7703,233122.0
2022-03-09 09:40:00,51.6,51.76,51.49,51.67,178820.0,38.7778,38.8981,38.6952,38.8304,178820.0
2022-03-09 09:45:00,51.7,51.74,51.49,51.59,129788.0,38.853,38.883,38.6952,38.7703,129788.0
2022-03-09 09:50:00,51.59,51.6,51.18,51.24,134944.0,38.7703,38.7778,38.4622,38.5073,134944.0
2022-03-09 09:55:00,51.27,51.33,51.05,51.12,70390.0,38.5298,38.5749,38.3645,38.4171,70390.0
2022-03-09 10:00:00,51.13,51.29,51.11,51.27,88081.0,38.4246,38.5449,38.4096,38.5298,88081.0
2022-03-09 10:05:00,51.26,51.41,51.21,51.41,79469.0,38.5223,38.635,38.4847,38.635,79469.0
2022-03-09 10:10:00,51.41,51.48,51.32,51.38,70717.0,38.635,38.6877,38.5674,38.6125,70717.0
2022-03-09 10:15:00,51.38,51.42,51.22,51.27,133550.0,38.6125,38.6426,38.4923,38.5298,133550.0
2022-03-09 10:20:00,51.26,51.3,51.14,51.22,81459.0,38.5223,38.5524,38.4321,38.4923,81459.0
2022-03-09 10:25:00,51.22,51.22,51.08,51.16,85366.0,38.4923,38.4923,38.387,38.4472,85366.0
2022-03-09 10:30:00,51.15,51.16,51.0,51.03,85134.0,38.4397,38.4472,38.3269,38.3495,85134.0
2022-03-09 10:35:00,51.03,51.08,50.97,50.98,74307.0,38.3495,38.387,38.3044,38.3119,74307.0
2022-03-09 10:40:00,50.98,51.05,50.93,50.99,98694.0,38.3119,38.3645,38.2743,38.3194,98694.0
2022-03-09 10:45:00,51.0,51.14,50.99,51.11,87996.0,38.3269,38.4321,38.3194,38.4096,87996.0
2022-03-09 10:50:00,51.1,51.23,51.07,51.2,90642.0,38.4021,38.4998,38.3795,38.4772,90642.0
2022-03-09 10:55:00,51.19,51.24,51.08,51.09,67830.0,38.4697,38.5073,38.387,38.3946,67830.0
2022-03-09 11:00:00,51.1,51.11,51.03,51.1,74747.0,38.4021,38.4096,38.3495,38.4021,74747.0
2022-03-09 11:05:00,51.1,51.16,51.06,51.07,63824.0,38.4021,38.4472,38.372,38.3795,63824.0
2022-03-09 11:10:00,51.06,51.09,51.01,51.04,99017.0,38.372,38.3946,38.3344,38.357,99017.0
2022-03-09 11:15:00,51.04,51.25,51.04,51.25,65775.0,38.357,38.5148,38.357,38.5148,65775.0
2022-03-09 11:20:00,51.25,51.27,51.19,51.21,52172.0,38.5148,38.5298,38.4697,38.4847,52172.0
2022-03-09 11:25:00,51.22,51.27,51.18,51.18,65751.0,38.4923,38.5298,38.4622,38.4622,65751.0
2022-03-09 11:30:00,51.18,51.38,51.17,51.31,70421.0,38.4622,38.6125,38.4547,38.5599,70421.0
2022-03-09 11:35:00,51.31,51.37,51.29,51.33,52793.0,38.5599,38.605,38.5449,38.5749,52793.0
2022-03-09 11:40:00,51.33,51.43,51.31,51.39,63093.0,38.5749,38.6501,38.5599,38.62,63093.0
2022-03-09 11:45:00,51.39,51.42,51.32,51.33,42917.0,38.62,38.6426,38.5674,38.5749,42917.0
2022-03-09 11:50:00,51.32,51.44,51.31,51.38,48326.0,38.5674,38.6576,38.5599,38.6125,48326.0
2022-03-09 11:55:00,51.39,51.43,51.37,51.38,55668.0,38.62,38.6501,38.605,38.6125,55668.0
2022-03-09 12:00:00,51.38,51.41,51.33,51.35,51556.0,38.6125,38.635,38.5749,38.59,51556.0
2022-03-09 12:05:00,51.35,51.36,51.25,51.35,56280.0,38.59,38.5975,38.5148,38.59,56280.0
2022-03-09 12:10:00,51.35,51.37,51.32,51.37,48603.0,38.59,38.605,38.5674,38.605,48603.0
2022-03-09 12:15:00,51.37,51.38,51.33,51.36,86491.0,38.605,38.6125,38.5749,38.5975,86491.0
2022-03-09 12:20:00,51.35,51.43,51.26,51.28,351846.0,38.59,38.6501,38.5223,38.5373,351846.0
2022-03-09 12:25:00,51.28,51.31,51.24,51.3,98064.0,38.5373,38.5599,38.5073,38.5524,98064.0
2022-03-09 12:30:00,51.3,51.32,51.25,51.29,73364.0,38.5524,38.5674,38.5148,38.5449,73364.0
2022-03-09 12:35:00,51.27,51.29,51.16,51.16,71423.0,38.5298,38.5449,38.4472,38.4472,71423.0
2022-03-09 12:40:00,51.16,51.16,51.05,51.05,70999.0,38.4472,38.4472,38.3645,38.3645,70999.0
2022-03-09 12:45:00,51.05,51.05,50.89,50.97,175038.0,38.3645,38.3645,38.2443,38.3044,175038.0
2022-03-09 12:50:00,50.97,51.04,50.96,51.01,75895.0,38.3044,38.357,38.2969,38.3344,75895.0
2022-03-09 12:55:00,51.01,51.09,50.98,51.09,61752.0,38.3344,38.3946,38.3119,38.3946,61752.0
2022-03-09 13:00:00,51.09,51.17,51.09,51.12,69164.0,38.3946,38.4547,38.3946,38.4171,69164.0
2022-03-09 13:05:00,51.13,51.15,51.06,51.07,42116.0,38.4246,38.4397,38.372,38.3795,42116.0
2022-03-09 13:10:00,51.06,51.07,50.97,51.04,50662.0,38.372,38.3795,38.3044,38.357,50662.0
2022-03-09 13:15:00,51.04,51.05,50.95,50.98,88652.0,38.357,38.3645,38.2894,38.3119,88652.0
2022-03-09 13:20:00,50.98,50.99,50.91,50.98,57158.0,38.3119,38.3194,38.2593,38.3119,57158.0
2022-03-09 13:25:00,50.98,50.99,50.92,50.95,25789.0,38.3119,38.3194,38.2668,38.2894,25789.0
2022-03-09 13:30:00,50.94,50.99,50.92,50.96,40752.0,38.2818,38.3194,38.2668,38.2969,40752.0
2022-03-09 13:35:00,50.96,51.0,50.94,51.0,67419.0,38.2969,38.3269,38.2818,38.3269,67419.0
2022-03-09 13:40:00,51.01,51.02,50.95,50.97,44211.0,38.3344,38.342,38.2894,38.3044,44211.0
2022-03-09 13:45:00,50.97,50.99,50.92,50.94,30940.0,38.3044,38.3194,38.2668,38.2818,30940.0
2022-03-09 13:50:00,50.93,50.97,50.9,50.94,56844.0,38.2743,38.3044,38.2518,38.2818,56844.0
2022-03-09 13:55:00,50.94,50.97,50.9,50.97,30701.0,38.2818,38.3044,38.2518,38.3044,30701.0
2022-03-09 14:00:00,50.97,51.07,50.92,51.07,70616.0,38.3044,38.3795,38.2668,38.3795,70616.0
2022-03-09 14:05:00,51.08,51.1,51.03,51.07,47364.0,38.387,38.4021,38.3495,38.3795,47364.0
2022-03-09 14:10:00,51.07,51.14,51.02,51.14,58092.0,38.3795,38.4321,38.342,38.4321,58092.0
2022-03-09 14:15:00,51.14,51.26,51.14,51.26,61571.0,38.4321,38.5223,38.4321,38.5223,61571.0
2022-03-09 14:20:00,51.26,51.33,51.25,51.29,59924.0,38.5223,38.5749,38.5148,38.5449,59924.0
2022-03-09 14:25:00,51.28,51.28,51.16,51.18,34994.0,38.5373,38.5373,38.4472,38.4622,34994.0
2022-03-09 14:30:00,51.19,51.19,51.11,51.15,58790.0,38.4697,38.4697,38.4096,38.4397,58790.0
2022-03-09 14:35:00,51.16,51.16,51.08,51.12,52150.0,38.4472,38.4472,38.387,38.4171,52150.0
2022-03-09 14:40:00,51.12,51.16,51.09,51.16,73101.0,38.4171,38.4472,38.3946,38.4472,73101.0
2022-03-09 14:45:00,51.15,51.16,51.07,51.12,44309.0,38.4397,38.4472,38.3795,38.4171,44309.0
2022-03-09 14:50:00,51.11,51.13,51.03,51.04,38564.0,38.4096,38.4246,38.3495,38.357,38564.0
2022-03-09 14:55:00,51.05,51.08,51.02,51.03,56127.0,38.3645,38.387,38.342,38.3495,56127.0
2022-03-09 15:00:00,51.04,51.13,51.03,51.13,75573.0,38.357,38.4246,38.3495,38.4246,75573.0
2022-03-09 15:05:00,51.13,51.2,51.11,51.18,39543.0,38.4246,38.4772,38.4096,38.4622,39543.0
2022-03-09 15:10:00,51.19,51.25,51.17,51.23,94237.0,38.4697,38.5148,38.4547,38.4998,94237.0
2022-03-09 15:15:00,51.23,51.25,51.14,51.14,77542.0,38.4998,38.5148,38.4321,38.4321,77542.0
2022-03-09 15:20:00,51.15,51.26,51.14,51.24,66532.0,38.4397,38.5223,38.4321,38.5073,66532.0
2022-03-09 15:25:00,51.24,51.26,51.18,51.21,302733.0,38.5073,38.5223,38.4622,38.4847,302733.0
2022-03-09 15:30:00,51.21,51.25,51.16,51.2,95696.0,38.4847,38.5148,38.4472,38.4772,95696.0
2022-03-09 15:35:00,51.2,51.23,51.13,51.16,83271.0,38.4772,38.4998,38.4246,38.4472,83271.0
2022-03-09 15:40:00,51.13,51.19,50.98,51.05,349190.0,38.4246,38.4697,38.3119,38.3645,349190.0
2022-03-09 15:45:00,51.05,51.15,51.04,51.09,152247.0,38.3645,38.4397,38.357,38.3946,152247.0
2022-03-09 15:50:00,51.11,51.13,51.0,51.08,251935.0,38.4096,38.4246,38.3269,38.387,251935.0
2022-03-09 15:55:00,51.07,51.08,50.96,51.0,573249.0,38.3795,38.387,38.2969,38.3269,573249.0
2022-03-10 09:30:00,50.89,50.89,50.31,50.76,301482.0,38.2443,38.2443,37.8084,38.1466,301482.0
2022-03-10 09:35:00,50.79,50.99,50.72,50.85,107946.0,38.1691,38.3194,38.1165,38.2142,107946.0
2022-03-10 09:40:00,50.86,51.07,50.75,50.86,121036.0,38.2217,38.3795,38.1391,38.2217,121036.0
2022-03-10 09:45:00,50.85,50.98,50.79,50.92,80113.0,38.2142,38.3119,38.1691,38.2668,80113.0
2022-03-10 09:50:00,50.93,51.26,50.87,51.24,127059.0,38.2743,38.5223,38.2292,38.5073,127059.0
2022-03-10 09:55:00,51.23,51.25,51.03,51.16,91522.0,38.4998,38.5148,38.3495,38.4472,91522.0
2022-03-10 10:00:00,51.17,51.43,51.17,51.33,172660.0,38.4547,38.6501,38.4547,38.5749,172660.0
2022-03-10 10:05:00,51.32,51.44,51.32,51.39,99466.0,38.5674,38.6576,38.5674,38.62,99466.0
2022-03-10 10:10:00,51.38,51.38,51.19,51.2,62442.0,38.6125,38.6125,38.4697,38.4772,62442.0
2022-03-10 10:15:00,51.21,51.27,51.14,51.18,96530.0,38.4847,38.5298,38.4321,38.4622,96530.0
2022-03-10 10:20:00,51.16,51.19,51.11,51.16,75355.0,38.4472,38.4697,38.4096,38.4472,75355.0
2022-03-10 10:25:00,51.17,51.26,51.1,51.1,100439.0,38.4547,38.5223,38.4021,38.4021,100439.0
2022-03-10 10:30:00,51.11,51.21,51.11,51.16,53820.0,38.4096,38.4847,38.4096,38.4472,53820.0
2022-03-10 10:35:00,51.15,51.16,51.03,51.15,49178.0,38.4397,38.4472,38.3495,38.4397,49178.0
2022-03-10 10:40:00,51.15,51.18,51.12,51.18,43894.0,38.4397,38.4622,38.4171,38.4622,43894.0
2022-03-10 10:45:00,51.18,51.23,51.07,51.16,55640.0,38.4622,38.4998,38.3795,38.4472,55640.0
2022-03-10 10:50:00,51.15,51.2,51.13,51.17,47519.0,38.4397,38.4772,38.4246,38.4547,47519.0
2022-03-10 10:55:00,51.17,51.18,51.08,51.11,59809.0,38.4547,38.4622,38.387,38.4096,59809.0
2022-03-10 11:00:00,51.1,51.14,51.01,51.06,51468.0,38.4021,38.4321,38.3344,38.372,51468.0
2022-03-10 11:05:00,51.07,51.22,51.05,51.12,61602.0,38.3795,38.4923,38.3645,38.4171,61602.0
2022-03-10 11:10:00,51.11,51.19,51.09,51.16,54243.0,38.4096,38.4697,38.3946,38.4472,54243.0
2022-03-10 11:15:00,51.15,51.15,50.98,50.99,39518.0,38.4397,38.4397,38.3119,38.3194,39518.0
2022-03-10 11:20:00,51.0,51.0,50.84,50.91,49570.0,38.3269,38.3269,38.2067,38.2593,49570.0
2022-03-10 11:25:00,50.93,50.96,50.82,50.88,68015.0,38.2743,38.2969,38.1917,38.2367,68015.0
2022-03-10 11:30:00,50.87,50.94,50.86,50.91,56988.0,38.2292,38.2818,38.2217,38.2593,56988.0
2022-03-10 11:35:00,50.91,50.93,50.86,50.88,42932.0,38.2593,38.2743,38.2217,38.2367,42932.0
2022-03-10 11:40:00,50.89,50.99,50.82,50.98,53595.0,38.2443,38.3194,38.1917,38.3119,53595.0
2022-03-10 11:45:00,50.98,51.01,50.94,50.96,40295.0,38.3119,38.3344,38.2818,38.2969,40295.0
2022-03-10 11:50:00,50.95,51.03,50.92,51.01,29380.0,38.2894,38.3495,38.2668,38.3344,29380.0
2022-03-10 11:55:00,51.0,51.11,50.99,51.06,40804.0,38.3269,38.4096,38.3194,38.372,40804.0
2022-03-10 12:00:00,51.06,51.13,51.04,51.12,46831.0,38.372,38.4246,38.357,38.4171,46831.0
2022-03-10 12:05:00,51.13,51.14,51.07,51.1,42073.0,38.4246,38.4321,38.3795,38.4021,42073.0
2022-03-10 12:10:00,51.1,51.12,51.02,51.03,32875.0,38.4021,38.4171,38.342,38.3495,32875.0
2022-03-10 12:15:00,51.03,51.1,50.99,51.05,60016.0,38.3495,38.4021,38.3194,38.3645,60016.0
2022-03-10 12:20:00,51.04,51.15,51.01,51.13,66505.0,38.357,38.4397,38.3344,38.4246,66505.0
2022-03-10 12:25:00,51.14,51.18,51.13,51.16,32207.0,38.4321,38.4622,38.4246,38.4472,32207.0
2022-03-10 12:30:00,51.16,51.22,51.15,51.17,52058.0,38.4472,38.4923,38.4397,38.4547,52058.0
2022-03-10 12:35:00,51.17,51.18,51.12,51.15,41835.0,38.4547,38.4622,38.4171,38.4397,41835.0
2022-03-10 12:40:00,51.15,51.15,51.08,51.09,33774.0,38.4397,38.4397,38.387,38.3946,33774.0
2022-03-10 12:45:00,51.09,51.13,51.01,51.05,34463.0,38.3946,38.4246,38.3344,38.3645,34463.0
2022-03-10 12:50:00,51.04,51.08,51.02,51.07,53502.0,38.357,38.387,38.342,38.3795,53502.0
2022-03-10 12:55:00,51.08,51.13,51.01,51.1,65526.0,38.387,38.4246,38.3344,38.4021,65526.0
2022-03-10 13:00:00,51.1,51.16,51.07,51.15,38534.0,38.4021,38.4472,38.3795,38.4397,38534.0
2022-03-10 13:05:00,51.15,51.15,51.1,51.13,53675.0,38.4397,38.4397,38.4021,38.4246,53675.0
2022-03-10 13:10:00,51.13,51.22,51.1,51.2,41650.0,38.4246,38.4923,38.4021,38.4772,41650.0
2022-03-10 13:15:00,51.2,51.32,51.19,51.27,93622.0,38.4772,38.5674,38.4697,38.5298,93622.0
2022-03-10 13:20:00,51.27,51.32,51.26,51.27,47619.0,38.5298,38.5674,38.5223,38.5298,47619.0
2022-03-10 13:25:00,51.27,51.27,51.19,51.25,73296.0,38.5298,38.5298,38.4697,38.5148,73296.0
2022-03-10 13:30:00,51.24,51.26,51.17,51.19,40394.0,38.5073,38.5223,38.4547,38.4697,40394.0
2022-03-10 13:35:00,51.19,51.23,51.17,51.17,37369.0,38.4697,38.4998,38.4547,38.4547,37369.0
2022-03-10 13:40:00,51.18,51.23,51.17,51.21,36364.0,38.4622,38.4998,38.4547,38.4847,36364.0
2022-03-10 13:45:00,51.22,51.26,51.21,51.25,50395.0,38.4923,38.5223,38.4847,38.5148,50395.0
2022-03-10 13:50:00,51.24,51.24,51.14,51.16,49857.0,38.5073,38.5073,38.4321,38.4472,49857.0
2022-03-10 13:55:00,51.16,51.29,51.15,51.28,33241.0,38.4472,38.5449,38.4397,38.5373,33241.0
2022-03-10 14:00:00,51.27,51.28,51.2,51.25,52317.0,38.5298,38.5373,38.4772,38.5148,52317.0
2022-03-10 14:05:00,51.24,51.25,51.19,51.23,58230.0,38.5073,38.5148,38.4697,38.4998,58230.0
2022-03-10 14:10:00,51.23,51.3,51.2,51.28,42969.0,38.4998,38.5524,38.4772,38.5373,42969.0
2022-03-10 14:15:00,51.28,51.3,51.25,51.28,40204.0,38.5373,38.5524,38.5148,38.5373,40204.0
2022-03-10 14:20:00,51.28,51.29,51.21,51.22,43398.0,38.5373,38.5449,38.4847,38.4923,43398.0
2022-03-10 14:25:00,51.22,51.23,51.13,51.16,39116.0,38.4923,38.4998,38.4246,38.4472,39116.0
2022-03-10 14:30:00,51.16,51.19,51.13,51.14,57804.0,38.4472,38.4697,38.4246,38.4321,57804.0
2022-03-10 14:35:00,51.14,51.17,51.11,51.16,48497.0,38.4321,38.4547,38.4096,38.4472,48497.0
2022-03-10 14:40:00,51.16,51.19,51.1,51.13,72540.0,38.4472,38.4697,38.4021,38.4246,72540.0
2022-03-10 14:45:00,51.12,51.17,51.06,51.14,60315.0,38.4171,38.4547,38.372,38.4321,60315.0
2022-03-10 14:50:00,51.14,51.16,51.05,51.08,55296.0,38.4321,38.4472,38.3645,38.387,55296.0
2022-03-10 14:55:00,51.08,51.12,51.06,51.1,40752.0,38.387,38.4171,38.372,38.4021,40752.0
2022-03-10 15:00:00,51.11,51.14,51.08,51.1,36419.0,38.4096,38.4321,38.387,38.4021,36419.0
2022-03-10 15:05:00,51.1,51.11,51.05,51.09,58183.0,38.4021,38.4096,38.3645,38.3946,58183.0
2022-03-10 15:10:00,51.08,51.1,51.03,51.06,58506.0,38.387,38.4021,38.3495,38.372,58506.0
2022-03-10 15:15:00,51.06,51.07,50.98,51.02,58107.0,38.372,38.3795,38.3119,38.342,58107.0
2022-03-10 15:20:00,51.02,51.04,50.9,50.94,91585.0,38.342,38.357,38.2518,38.2818,91585.0
2022-03-10 15:25:00,50.95,50.98,50.9,50.94,85456.0,38.2894,38.3119,38.2518,38.2818,85456.0
2022-03-10 15:30:00,50.94,50.98,50.91,50.94,69079.0,38.2818,38.3119,38.2593,38.2818,69079.0
2022-03-10 15:35:00,50.95,51.04,50.93,51.03,66939.0,38.2894,38.357,38.2743,38.3495,66939.0
2022-03-10 15:40:00,51.03,51.14,51.02,51.09,108256.0,38.3495,38.4321,38.342,38.3946,108256.0
2022-03-10 15:45:00,51.1,51.16,51.05,51.13,100030.0,38.4021,38.4472,38.3645,38.4246,100030.0
2022-03-10 15:50:00,51.13,51.22,51.1,51.15,207193.0,38.4246,38.4923,38.4021,38.4397,207193.0
2022-03-10 15:55:00,51.15,51.25,51.12,51.23,492245.0,38.4397,38.5148,38.4171,38.4998,492245.0
2022-03-11 09:30:00,51.08,51.31,51.0,51.22,249528.0,38.387,38.5599,38.3269,38.4923,249528.0
2022-03-11 09:35:00,51.21,51.55,51.18,51.52,300007.0,38.4847,38.7403,38.4622,38.7177,300007.0
2022-03-11 09:40:00,51.53,51.54,51.22,51.41,218570.0,38.7252,38.7327,38.4923,38.635,218570.0
2022-03-11 09:45:00,51.42,51.49,51.29,51.37,186935.0,38.6426,38.6952,38.5449,38.605,186935.0
2022-03-11 09:50:00,51.38,51.38,51.25,51.37,151894.0,38.6125,38.6125,38.5148,38.605,151894.0
2022-03-11 09:55:00,51.36,51.48,51.32,51.45,214071.0,38.5975,38.6877,38.5674,38.6651,214071.0
2022-03-11 10:00:00,51.45,51.45,51.27,51.31,109665.0,38.6651,38.6651,38.5298,38.5599,109665.0
2022-03-11 10:05:00,51.31,51.31,51.07,51.09,121736.0,38.5599,38.5599,38.3795,38.3946,121736.0
2022-03-11 10:10:00,51.1,51.21,51.06,51.19,67558.0,38.4021,38.4847,38.372,38.4697,67558.0
2022-03-11 10:15:00,51.19,51.33,51.16,51.27,56726.0,38.4697,38.5749,38.4472,38.5298,56726.0
2022-03-11 10:20:00,51.27,51.31,51.22,51.3,70284.0,38.5298,38.5599,38.4923,38.5524,70284.0
2022-03-11 10:25:00,51.3,51.33,51.25,51.32,53255.0,38.5524,38.5749,38.5148,38.5674,53255.0
2022-03-11 10:30:00,51.33,51.43,51.29,51.41,72798.0,38.5749,38.6501,38.5449,38.635,72798.0
2022-03-11 10:35:00,51.41,51.43,51.34,51.42,61051.0,38.635,38.6501,38.5824,38.6426,61051.0
2022-03-11 10:40:00,51.42,51.43,51.28,51.33,60909.0,38.6426,38.6501,38.5373,38.5749,60909.0
2022-03-11 10:45:00,51.32,51.4,51.3,51.33,46090.0,38.5674,38.6275,38.5524,38.5749,46090.0
2022-03-11 10:50:00,51.33,51.4,51.3,51.38,56340.0,38.5749,38.6275,38.5524,38.6125,56340.0
2022-03-11 10:55:00,51.38,51.41,51.31,51.37,127184.0,38.6125,38.635,38.5599,38.605,127184.0
2022-03-11 11:00:00,51.37,51.42,51.31,51.41,95221.0,38.605,38.6426,38.5599,38.635,95221.0
2022-03-11 11:05:00,51.4,51.42,51.26,51.27,108400.0,38.6275,38.6426,38.5223,38.5298,108400.0
2022-03-11 11:10:00,51.26,51.36,51.18,51.35,83701.0,38.5223,38.5975,38.4622,38.59,83701.0
2022-03-11 11:15:00,51.36,51.42,51.32,51.41,51614.0,38.5975,38.6426,38.5674,38.635,51614.0
2022-03-11 11:20:00,51.42,51.45,51.38,51.39,52094.0,38.6426,38.6651,38.6125,38.62,52094.0
2022-03-11 11:25:00,51.38,51.41,51.34,51.39,32719.0,38.6125,38.635,38.5824,38.62,32719.0
2022-03-11 11:30:00,51.39,51.41,51.32,51.34,49147.0,38.62,38.635,38.5674,38.5824,49147.0
2022-03-11 11:35:00,51.34,51.37,51.3,51.33,58107.0,38.5824,38.605,38.5524,38.5749,58107.0
2022-03-11 11:40:00,51.33,51.36,51.24,51.26,59617.0,38.5749,38.5975,38.5073,38.5223,59617.0
2022-03-11 11:45:00,51.26,51.3,51.19,51.19,44291.0,38.5223,38.5524,38.4697,38.4697,44291.0
2022-03-11 11:50:00,51.19,51.23,51.14,51.23,41506.0,38.4697,38.4998,38.4321,38.4998,41506.0
2022-03-11 11:55:00,51.23,51.24,51.15,51.19,37493.0,38.4998,38.5073,38.4397,38.4697,37493.0
2022-03-11 12:00:00,51.18,51.2,51.1,51.13,59605.0,38.4622,38.4772,38.4021,38.4246,59605.0
2022-03-11 12:05:00,51.13,51.17,51.04,51.06,28615.0,38.4246,38.4547,38.357,38.372,28615.0
2022-03-11 12:10:00,51.07,51.11,51.05,51.08,30399.0,38.3795,38.4096,38.3645,38.387,30399.0
2022-03-11 12:15:00,51.08,51.12,51.06,51.11,34726.0,38.387,38.4171,38.372,38.4096,34726.0
2022-03-11 12:20:00,51.11,51.15,51.1,51.11,36434.0,38.4096,38.4397,38.4021,38.4096,36434.0
2022-03-11 12:25:00,51.11,51.15,51.1,51.12,37177.0,38.4096,38.4397,38.4021,38.4171,37177.0
2022-03-11 12:30:00,51.12,51.17,51.12,51.14,27376.0,38.4171,38.4547,38.4171,38.4321,27376.0
2022-03-11 12:35:00,51.14,51.14,51.1,51.13,34635.0,38.4321,38.4321,38.4021,38.4246,34635.0
2022-03-11 12:40:00,51.13,51.17,51.12,51.14,28799.0,38.4246,38.4547,38.4171,38.4321,28799.0
2022-03-11 12:45:00,51.14,51.17,51.12,51.13,24589.0,38.4321,38.4547,38.4171,38.4246,24589.0
2022-03-11 12:50:00,51.12,51.19,51.11,51.16,47431.0,38.4171,38.4697,38.4096,38.4472,47431.0
2022-03-11 12:55:00,51.17,51.22,51.16,51.18,35049.0,38.4547,38.4923,38.4472,38.4622,35049.0
2022-03-11 13:00:00,51.17,51.18,51.12,51.13,32323.0,38.4547,38.4622,38.4171,38.4246,32323.0
2022-03-11 13:05:00,51.13,51.18,51.1,51.12,29466.0,38.4246,38.4622,38.4021,38.4171,29466.0
2022-03-11 13:10:00,51.13,51.18,51.12,51.16,29669.0,38.4246,38.4622,38.4171,38.4472,29669.0
2022-03-11 13:15:00,51.16,51.19,51.12,51.17,47426.0,38.4472,38.4697,38.4171,38.4547,47426.0
2022-03-11 13:20:00,51.17,51.2,51.1,51.12,61606.0,38.4547,38.4772,38.4021,38.4171,61606.0
2022-03-11 13:25:00,51.11,51.11,51.05,51.08,132515.0,38.4096,38.4096,38.3645,38.387,132515.0
2022-03-11 13:30:00,51.08,51.11,51.01,51.02,77304.0,38.387,38.4096,38.3344,38.342,77304.0
2022-03-11 13:35:00,51.02,51.02,50.96,51.0,89789.0,38.342,38.342,38.2969,38.3269,89789.0
2022-03-11 13:40:00,51.0,51.06,50.99,51.05,31795.0,38.3269,38.372,38.3194,38.3645,31795.0
2022-03-11 13:45:00,51.05,51.08,50.98,50.98,64143.0,38.3645,38.387,38.3119,38.3119,64143.0
2022-03-11 13:50:00,50.99,51.03,50.92,50.94,78940.0,38.3194,38.3495,38.2668,38.2818,78940.0
2022-03-11 13:55:00,50.94,50.99,50.93,50.98,80200.0,38.2818,38.3194,38.2743,38.3119,80200.0
2022-03-11 14:00:00,50.98,50.99,50.94,50.98,70673.0,38.3119,38.3194,38.2818,38.3119,70673.0
2022-03-11 14:05:00,50.99,51.01,50.96,50.98,37360.0,38.3194,38.3344,38.2969,38.3119,37360.0
2022-03-11 14:10:00,50.98,50.99,50.94,50.97,52698.0,38.3119,38.3194,38.2818,38.3044,52698.0
2022-03-11 14:15:00,50.98,51.01,50.95,50.96,59828.0,38.3119,38.3344,38.2894,38.2969,59828.0
2022-03-11 14:20:00,50.96,50.99,50.93,50.98,52224.0,38.2969,38.3194,38.2743,38.3119,52224.0
2022-03-11 14:25:00,50.98,51.02,50.95,50.99,85937.0,38.3119,38.342,38.2894,38.3194,85937.0
2022-03-11 14:30:00,50.99,51.0,50.91,50.91,66679.0,38.3194,38.3269,38.2593,38.2593,66679.0
2022-03-11 14:35:00,50.9,50.94,50.82,50.86,78740.0,38.2518,38.2818,38.1917,38.2217,78740.0
2022-03-11 14:40:00,50.86,50.86,50.8,50.8,58688.0,38.2217,38.2217,38.1766,38.1766,58688.0
2022-03-11 14:45:00,50.8,50.85,50.78,50.84,53311.0,38.1766,38.2142,38.1616,38.2067,53311.0
2022-03-11 14:50:00,50.83,50.83,50.73,50.76,78540.0,38.1992,38.1992,38.124,38.1466,78540.0
2022-03-11 14:55:00,50.76,50.79,50.74,50.78,70025.0,38.1466,38.1691,38.1315,38.1616,70025.0
2022-03-11 15:00:00,50.76,50.84,50.76,50.79,48846.0,38.1466,38.2067,38.1466,38.1691,48846.0
2022-03-11 15:05:00,50.79,50.82,50.77,50.79,34533.0,38.1691,38.1917,38.1541,38.1691,34533.0
2022-03-11 15:10:00,50.78,50.8,50.73,50.75,56746.0,38.1616,38.1766,38.124,38.1391,56746.0
2022-03-11 15:15:00,50.75,50.82,50.74,50.79,58541.0,38.1391,38.1917,38.1315,38.1691,58541.0
2022-03-11 15:20:00,50.8,50.84,50.77,50.79,51548.0,38.1766,38.2067,38.1541,38.1691,51548.0
2022-03-11 15:25:00,50.78,50.8,50.72,50.75,67883.0,38.1616,38.1766,38.1165,38.1391,67883.0
2022-03-11 15:30:00,50.74,50.74,50.62,50.62,128987.0,38.1315,38.1315,38.0414,38.0414,128987.0
2022-03-11 15:35:00,50.63,50.68,50.59,50.6,123897.0,38.0489,38.0864,38.0188,38.0263,123897.0
2022-03-11 15:40:00,50.58,50.6,50.51,50.52,150446.0,38.0113,38.0263,37.9587,37.9662,150446.0
2022-03-11 15:45:00,50.52,50.56,50.47,50.49,201720.0,37.9662,37.9963,37.9286,37.9437,201720.0
2022-03-11 15:50:00,50.47,50.57,50.45,50.52,242541.0,37.9286,38.0038,37.9136,37.9662,242541.0
2022-03-11 15:55:00,50.53,50.56,50.4,50.49,666005.0,37.9737,37.9963,37.876,37.9437,666005.0
2022-03-14 09:30:00,50.65,51.12,50.45,50.55,305045.0,38.0639,38.4171,37.9136,37.9887,305045.0
2022-03-14 09:35:00,50.56,50.58,50.17,50.17,167696.0,37.9963,38.0113,37.7032,37.7032,167696.0
2022-03-14 09:40:00,50.17,50.24,49.94,50.17,275286.0,37.7032,37.7558,37.5303,37.7032,275286.0
2022-03-14 09:45:00,50.17,50.23,49.87,49.87,134479.0,37.7032,37.7483,37.4777,37.4777,134479.0
2022-03-14 09:50:00,49.87,50.19,49.87,50.09,172070.0,37.4777,37.7182,37.4777,37.6431,172070.0
2022-03-14 09:55:00,50.07,50.25,50.01,50.24,128806.0,37.628,37.7633,37.5829,37.7558,128806.0
2022-03-14 10:00:00,50.23,50.28,50.12,50.23,160159.0,37.7483,37.7858,37.6656,37.7483,160159.0
2022-03-14 10:05:00,50.24,50.26,49.96,50.04,121339.0,37.7558,37.7708,37.5454,37.6055,121339.0
2022-03-14 10:10:00,50.04,50.05,49.83,49.87,198982.0,37.6055,37.613,37.4477,37.4777,198982.0
2022-03-14 10:15:00,49.87,49.93,49.79,49.86,144584.0,37.4777,37.5228,37.4176,37.4702,144584.0
2022-03-14 10:20:00,49.87,50.09,49.87,50.09,97878.0,37.4777,37.6431,37.4777,37.6431,97878.0
2022-03-14 10:25:00,50.1,50.26,50.09,50.14,96791.0,37.6506,37.7708,37.6431,37.6806,96791.0
2022-03-14 10:30:00,50.14,50.28,50.14,50.25,92354.0,37.6806,37.7858,37.6806,37.7633,92354.0
2022-03-14 10:35:00,50.25,50.29,50.22,50.25,75027.0,37.7633,37.7934,37.7408,37.7633,75027.0
2022-03-14 10:40:00,50.25,50.3,50.23,50.29,57131.0,37.7633,37.8009,37.7483,37.7934,57131.0
2022-03-14 10:45:00,50.29,50.38,50.24,50.36,74196.0,37.7934,37.861,37.7558,37.846,74196.0
2022-03-14 10:50:00,50.35,50.36,50.23,50.24,121923.0,37.8384,37.846,37.7483,37.7558,121923.0
2022-03-14 10:55:00,50.23,50.44,50.23,50.44,87677.0,37.7483,37.9061,37.7483,37.9061,87677.0
2022-03-14 11:00:00,50.44,50.48,50.39,50.43,78674.0,37.9061,37.9361,37.8685,37.8986,78674.0
2022-03-14 11:05:00,50.44,50.48,50.34,50.4,74284.0,37.9061,37.9361,37.8309,37.876,74284.0
2022-03-14 11:10:00,50.4,50.57,50.38,50.56,91116.0,37.876,38.0038,37.861,37.9963,91116.0
2022-03-14 11:15:00,50.56,50.59,50.52,50.55,62039.0,37.9963,38.0188,37.9662,37.9887,62039.0
2022-03-14 11:20:00,50.55,50.61,50.51,50.52,53854.0,37.9887,38.0338,37.9587,37.9662,53854.0
2022-03-14 11:25:00,50.52,50.54,50.46,50.48,67959.0,37.9662,37.9812,37.9211,37.9361,67959.0
2022-03-14 11:30:00,50.48,50.52,50.44,50.49,38604.0,37.9361,37.9662,37.9061,37.9437,38604.0
2022-03-14 11:35:00,50.48,50.48,50.42,50.43,46776.0,37.9361,37.9361,37.8911,37.8986,46776.0
2022-03-14 11:40:00,50.42,50.46,50.35,50.39,57459.0,37.8911,37.9211,37.8384,37.8685,57459.0
2022-03-14 11:45:00,50.39,50.4,50.35,50.38,50515.0,37.8685,37.876,37.8384,37.861,50515.0
2022-03-14 11:50:00,50.38,50.53,50.37,50.52,57917.0,37.861,37.9737,37.8535,37.9662,57917.0
2022-03-14 11:55:00,50.51,50.55,50.5,50.53,50591.0,37.9587,37.9887,37.9512,37.9737,50591.0
2022-03-14 12:00:00,50.52,50.52,50.39,50.41,44000.0,37.9662,37.9662,37.8685,37.8835,44000.0
2022-03-14 12:05:00,50.41,50.51,50.39,50.4,71829.0,37.8835,37.9587,37.8685,37.876,71829.0
2022-03-14 12:10:00,50.4,50.4,50.27,50.27,59759.0,37.876,37.876,37.7783,37.7783,59759.0
2022-03-14 12:15:00,50.28,50.3,50.23,50.26,69267.0,37.7858,37.8009,37.7483,37.7708,69267.0
2022-03-14 12:20:00,50.25,50.3,50.19,50.3,64620.0,37.7633,37.8009,37.7182,37.8009,64620.0
2022-03-14 12:25:00,50.3,50.52,50.3,50.52,103916.0,37.8009,37.9662,37.8009,37.9662,103916.0
2022-03-14 12:30:00,50.52,50.54,50.45,50.47,47073.0,37.9662,37.9812,37.9136,37.9286,47073.0
2022-03-14 12:35:00,50.48,50.51,50.42,50.5,63488.0,37.9361,37.9587,37.8911,37.9512,63488.0
2022-03-14 12:40:00,50.51,50.51,50.42,50.42,33565.0,37.9587,37.9587,37.8911,37.8911,33565.0
2022-03-14 12:45:00,50.41,50.42,50.36,50.39,55320.0,37.8835,37.8911,37.846,37.8685,55320.0
2022-03-14 12:50:00,50.4,50.4,50.31,50.33,33548.0,37.876,37.876,37.8084,37.8234,33548.0
2022-03-14 12:55:00,50.34,50.38,50.33,50.35,44229.0,37.8309,37.861,37.8234,37.8384,44229.0
2022-03-14 13:00:00,50.34,50.4,50.32,50.35,54542.0,37.8309,37.876,37.8159,37.8384,54542.0
2022-03-14 13:05:00,50.35,50.48,50.35,50.42,66209.0,37.8384,37.9361,37.8384,37.8911,66209.0
2022-03-14 13:10:00,50.41,50.57,50.36,50.54,102775.0,37.8835,38.0038,37.846,37.9812,102775.0
2022-03-14 13:15:00,50.55,50.56,50.47,50.51,53610.0,37.9887,37.9963,37.9286,37.9587,53610.0
2022-03-14 13:20:00,50.52,50.53,50.42,50.45,53224.0,37.9662,37.9737,37.8911,37.9136,53224.0
2022-03-14 13:25:00,50.45,50.51,50.43,50.5,50855.0,37.9136,37.9587,37.8986,37.9512,50855.0
2022-03-14 13:30:00,50.51,50.52,50.39,50.45,59694.0,37.9587,37.9662,37.8685,37.9136,59694.0
2022-03-14 13:35:00,50.45,50.49,50.31,50.34,43636.0,37.9136,37.9437,37.8084,37.8309,43636.0
2022-03-14 13:40:00,50.34,50.36,50.27,50.28,42942.0,37.8309,37.846,37.7783,37.7858,42942.0
2022-03-14 13:45:00,50.29,50.3,50.21,50.23,49211.0,37.7934,37.8009,37.7332,37.7483,49211.0
2022-03-14 13:50:00,50.23,50.24,50.13,50.17,32988.0,37.7483,37.7558,37.6731,37.7032,32988.0
2022-03-14 13:55:00,50.17,50.22,50.14,50.2,50986.0,37.7032,37.7408,37.6806,37.7257,50986.0
2022-03-14 14:00:00,50.2,50.22,50.15,50.16,53184.0,37.7257,37.7408,37.6881,37.6957,53184.0
2022-03-14 14:05:00,50.17,50.23,50.16,50.2,39030.0,37.7032,37.7483,37.6957,37.7257,39030.0
2022-03-14 14:10:00,50.2,50.2,50.13,50.18,38914.0,37.7257,37.7257,37.6731,37.7107,38914.0
2022-03-14 14:15:00,50.18,50.19,50.11,50.13,32035.0,37.7107,37.7182,37.6581,37.6731,32035.0
2022-03-14 14:20:00,50.13,50.13,49.98,50.03,119857.0,37.6731,37.6731,37.5604,37.598,119857.0
2022-03-14 14:25:00,50.03,50.11,50.01,50.11,57070.0,37.598,37.6581,37.5829,37.6581,57070.0
2022-03-14 14:30:00,50.11,50.13,50.07,50.09,85405.0,37.6581,37.6731,37.628,37.6431,85405.0
2022-03-14 14:35:00,50.09,50.12,50.09,50.1,29607.0,37.6431,37.6656,37.6431,37.6506,29607.0
2022-03-14 14:40:00,50.11,50.11,50.04,50.09,67309.0,37.6581,37.6581,37.6055,37.6431,67309.0
2022-03-14 14:45:00,50.08,50.11,50.07,50.11,32712.0,37.6355,37.6581,37.628,37.6581,32712.0
2022-03-14 14:50:00,50.11,50.19,50.1,50.19,45015.0,37.6581,37.7182,37.6506,37.7182,45015.0
2022-03-14 14:55:00,50.18,50.22,50.17,50.22,47144.0,37.7107,37.7408,37.7032,37.7408,47144.0
2022-03-14 15:00:00,50.21,50.25,50.19,50.22,51293.0,37.7332,37.7633,37.7182,37.7408,51293.0
2022-03-14 15:05:00,50.22,50.22,50.17,50.21,60314.0,37.7408,37.7408,37.7032,37.7332,60314.0
2022-03-14 15:10:00,50.21,50.33,50.2,50.3,76746.0,37.7332,37.8234,37.7257,37.8009,76746.0
2022-03-14 15:15:00,50.3,50.33,50.25,50.3,116978.0,37.8009,37.8234,37.7633,37.8009,116978.0
2022-03-14 15:20:00,50.3,50.34,50.26,50.33,71973.0,37.8009,37.8309,37.7708,37.8234,71973.0
2022-03-14 15:25:00,50.34,50.37,50.31,50.33,94613.0,37.8309,37.8535,37.8084,37.8234,94613.0
2022-03-14 15:30:00,50.33,50.33,50.2,50.23,99901.0,37.8234,37.8234,37.7257,37.7483,99901.0
2022-03-14 15:35:00,50.23,50.29,50.19,50.28,100213.0,37.7483,37.7934,37.7182,37.7858,100213.0
2022-03-14 15:40:00,50.28,50.36,50.26,50.34,83559.0,37.7858,37.846,37.7708,37.8309,83559.0
2022-03-14 15:45:00,50.34,50.39,50.28,50.36,157800.0,37.8309,37.8685,37.7858,37.846,157800.0
2022-03-14 15:50:00,50.36,50.43,50.27,50.42,198227.0,37.846,37.8986,37.7783,37.8911,198227.0
2022-03-14 15:55:00,50.42,50.55,50.39,50.54,849978.0,37.8911,37.9887,37.8685,37.9812,849978.0
2022-03-15 09:30:00,51.34,51.39,51.11,51.34,216987.0,38.5824,38.62,38.4096,38.5824,216987.0
2022-03-15 09:35:00,51.32,51.34,51.19,51.24,117727.0,38.5674,38.5824,38.4697,38.5073,117727.0
2022-03-15 09:40:00,51.22,51.3,51.05,51.08,101584.0,38.4923,38.5524,38.3645,38.387,101584.0
2022-03-15 09:45:00,51.08,51.29,51.05,51.27,97939.0,38.387,38.5449,38.3645,38.5298,97939.0
2022-03-15 09:50:00,51.26,51.37,51.23,51.31,90712.0,38.5223,38.605,38.4998,38.5599,90712.0
2022-03-15 09:55:00,51.3,51.45,51.29,51.43,61285.0,38.5524,38.6651,38.5449,38.6501,61285.0
2022-03-15 10:00:00,51.43,51.5,51.33,51.33,75791.0,38.6501,38.7027,38.5749,38.5749,75791.0
2022-03-15 10:05:00,51.34,51.37,51.18,51.27,65999.0,38.5824,38.605,38.4622,38.5298,65999.0
2022-03-15 10:10:00,51.27,51.3,51.2,51.29,64697.0,38.5298,38.5524,38.4772,38.5449,64697.0
2022-03-15 10:15:00,51.29,51.39,51.27,51.38,71510.0,38.5449,38.62,38.5298,38.6125,71510.0
2022-03-15 10:20:00,51.4,51.44,51.34,51.44,63644.0,38.6275,38.6576,38.5824,38.6576,63644.0
2022-03-15 10:25:00,51.46,51.52,51.4,51.47,106115.0,38.6726,38.7177,38.6275,38.6801,106115.0
2022-03-15 10:30:00,51.47,51.54,51.43,51.48,64882.0,38.6801,38.7327,38.6501,38.6877,64882.0
2022-03-15 10:35:00,51.48,51.5,51.34,51.38,67878.0,38.6877,38.7027,38.5824,38.6125,67878.0
2022-03-15 10:40:00,51.38,51.38,51.3,51.32,58388.0,38.6125,38.6125,38.5524,38.5674,58388.0
2022-03-15 10:45:00,51.33,51.45,51.3,51.3,69859.0,38.5749,38.6651,38.5524,38.5524,69859.0
2022-03-15 10:50:00,51.31,51.39,51.3,51.38,96214.0,38.5599,38.62,38.5524,38.6125,96214.0
2022-03-15 10:55:00,51.37,51.56,51.36,51.47,85649.0,38.605,38.7478,38.5975,38.6801,85649.0
2022-03-15 11:00:00,51.46,51.57,51.43,51.5,52178.0,38.6726,38.7553,38.6501,38.7027,52178.0
2022-03-15 11:05:00,51.5,51.58,51.48,51.55,70814.0,38.7027,38.7628,38.6877,38.7403,70814.0
2022-03-15 11:10:00,51.55,51.62,51.52,51.55,56262.0,38.7403,38.7929,38.7177,38.7403,56262.0
2022-03-15 11:15:00,51.55,51.58,51.5,51.58,87333.0,38.7403,38.7628,38.7027,38.7628,87333.0
2022-03-15 11:20:00,51.58,51.64,51.56,51.62,52633.0,38.7628,38.8079,38.7478,38.7929,52633.0
2022-03-15 11:25:00,51.62,51.66,51.58,51.66,75015.0,38.7929,38.8229,38.7628,38.8229,75015.0
2022-03-15 11:30:00,51.66,51.7,51.61,51.64,72714.0,38.8229,38.853,38.7853,38.8079,72714.0
2022-03-15 11:35:00,51.64,51.74,51.63,51.71,60435.0,38.8079,38.883,38.8004,38.8605,60435.0
2022-03-15 11:40:00,51.71,51.76,51.67,51.75,55373.0,38.8605,38.8981,38.8304,38.8906,55373.0
2022-03-15 11:45:00,51.75,51.86,51.74,51.83,68760.0,38.8906,38.9732,38.883,38.9507,68760.0
2022-03-15 11:50:00,51.83,51.87,51.71,51.75,77794.0,38.9507,38.9807,38.8605,38.8906,77794.0
2022-03-15 11:55:00,51.74,51.75,51.61,51.64,84787.0,38.883,38.8906,38.7853,38.8079,84787.0
2022-03-15 12:00:00,51.63,51.73,51.61,51.64,48411.0,38.8004,38.8755,38.7853,38.8079,48411.0
2022-03-15 12:05:00,51.63,51.64,51.53,51.64,65866.0,38.8004,38.8079,38.7252,38.8079,65866.0
2022-03-15 12:10:00,51.64,51.65,51.57,51.58,49100.0,38.8079,38.8154,38.7553,38.7628,49100.0
2022-03-15 12:15:00,51.57,51.63,51.55,51.6,49522.0,38.7553,38.8004,38.7403,38.7778,49522.0
2022-03-15 12:20:00,51.6,51.73,51.59,51.71,65983.0,38.7778,38.8755,38.7703,38.8605,65983.0
2022-03-15 12:25:00,51.71,51.72,51.61,51.63,48817.0,38.8605,38.868,38.7853,38.8004,48817.0
2022-03-15 12:30:00,51.64,51.69,51.61,51.62,54291.0,38.8079,38.8455,38.7853,38.7929,54291.0
2022-03-15 12:35:00,51.63,51.66,51.53,51.59,126734.0,38.8004,38.8229,38.7252,38.7703,126734.0
2022-03-15 12:40:00,51.6,51.74,51.58,51.7,51713.0,38.7778,38.883,38.7628,38.853,51713.0
2022-03-15 12:45:00,51.69,51.69,51.6,51.6,40608.0,38.8455,38.8455,38.7778,38.7778,40608.0
2022-03-15 12:50:00,51.6,51.61,51.48,51.51,44796.0,38.7778,38.7853,38.6877,38.7102,44796.0
2022-03-15 12:55:00,51.52,51.6,51.52,51.58,35545.0,38.7177,38.7778,38.7177,38.7628,35545.0
2022-03-15 13:00:00,51.57,51.62,51.54,51.57,42483.0,38.7553,38.7929,38.7327,38.7553,42483.0
2022-03-15 13:05:00,51.57,51.6,51.48,51.5,49292.0,38.7553,38.7778,38.6877,38.7027,49292.0
2022-03-15 13:10:00,51.51,51.52,51.36,51.39,46616.0,38.7102,38.7177,38.5975,38.62,46616.0
2022-03-15 13:15:00,51.4,51.45,51.35,51.41,55617.0,38.6275,38.6651,38.59,38.635,55617.0
2022-03-15 13:20:00,51.41,51.45,51.37,51.37,59825.0,38.635,38.6651,38.605,38.605,59825.0
2022-03-15 13:25:00,51.36,51.46,51.32,51.32,57505.0,38.5975,38.6726,38.5674,38.5674,57505.0
2022-03-15 13:30:00,51.33,51.36,51.29,51.35,57487.0,38.5749,38.5975,38.5449,38.59,57487.0
2022-03-15 13:35:00,51.35,51.39,51.33,51.38,39293.0,38.59,38.62,38.5749,38.6125,39293.0
2022-03-15 13:40:00,51.38,51.43,51.36,51.41,60753.0,38.6125,38.6501,38.5975,38.635,60753.0
2022-03-15 13:45:00,51.41,51.48,51.38,51.48,60574.0,38.635,38.6877,38.6125,38.6877,60574.0
2022-03-15 13:50:00,51.48,51.48,51.38,51.39,53438.0,38.6877,38.6877,38.6125,38.62,53438.0
2022-03-15 13:55:00,51.39,51.47,51.38,51.43,72956.0,38.62,38.6801,38.6125,38.6501,72956.0
2022-03-15 14:00:00,51.42,51.47,51.31,51.32,85199.0,38.6426,38.6801,38.5599,38.5674,85199.0
2022-03-15 14:05:00,51.32,51.44,51.28,51.39,82067.0,38.5674,38.6576,38.5373,38.62,82067.0
2022-03-15 14:10:00,51.39,51.4,51.31,51.32,47014.0,38.62,38.6275,38.5599,38.5674,47014.0
2022-03-15 14:15:00,51.32,51.32,51.24,51.26,46177.0,38.5674,38.5674,38.5073,38.5223,46177.0
2022-03-15 14:20:00,51.26,51.26,51.2,51.23,69986.0,38.5223,38.5223,38.4772,38.4998,69986.0
2022-03-15 14:25:00,51.24,51.38,51.24,51.34,41421.0,38.5073,38.6125,38.5073,38.5824,41421.0
2022-03-15 14:30:00,51.33,51.45,51.32,51.43,56210.0,38.5749,38.6651,38.5674,38.6501,56210.0
2022-03-15 14:35:00,51.43,51.43,51.33,51.37,48195.0,38.6501,38.6501,38.5749,38.605,48195.0
2022-03-15 14:40:00,51.37,51.44,51.35,51.43,62555.0,38.605,38.6576,38.59,38.6501,62555.0
2022-03-15 14:45:00,51.44,51.51,51.42,51.51,66491.0,38.6576,38.7102,38.6426,38.7102,66491.0
2022-03-15 14:50:00,51.51,51.59,51.5,51.58,53935.0,38.7102,38.7703,38.7027,38.7628,53935.0
2022-03-15 14:55:00,51.58,51.64,51.55,51.62,60620.0,38.7628,38.8079,38.7403,38.7929,60620.0
2022-03-15 15:00:00,51.61,51.64,51.57,51.63,56446.0,38.7853,38.8079,38.7553,38.8004,56446.0
2022-03-15 15:05:00,51.63,51.63,51.53,51.54,53084.0,38.8004,38.8004,38.7252,38.7327,53084.0
2022-03-15 15:10:00,51.54,51.6,51.53,51.56,74716.0,38.7327,38.7778,38.7252,38.7478,74716.0
2022-03-15 15:15:00,51.56,51.62,51.55,51.62,102256.0,38.7478,38.7929,38.7403,38.7929,102256.0
2022-03-15 15:20:00,51.62,51.62,51.55,51.57,98616.0,38.7929,38.7929,38.7403,38.7553,98616.0
2022-03-15 15:25:00,51.57,51.58,51.52,51.52,67107.0,38.7553,38.7628,38.7177,38.7177,67107.0
2022-03-15 15:30:00,51.53,51.56,51.5,51.51,80760.0,38.7252,38.7478,38.7027,38.7102,80760.0
2022-03-15 15:35:00,51.51,51.54,51.46,51.51,104899.0,38.7102,38.7327,38.6726,38.7102,104899.0
2022-03-15 15:40:00,51.51,51.53,51.41,51.47,131076.0,38.7102,38.7252,38.635,38.6801,131076.0
2022-03-15 15:45:00,51.48,51.49,51.39,51.48,140645.0,38.6877,38.6952,38.62,38.6877,140645.0
2022-03-15 15:50:00,51.47,51.56,51.46,51.51,264472.0,38.6801,38.7478,38.6726,38.7102,264472.0
2022-03-15 15:55:00,51.51,51.57,51.46,51.56,485945.0,38.7102,38.7553,38.6726,38.7478,485945.0
2022-03-16 09:30:00,51.16,51.29,50.94,50.99,268101.0,38.4472,38.5449,38.2818,38.3194,268101.0
2022-03-16 09:35:00,51.02,51.08,50.77,50.98,140241.0,38.342,38.387,38.1541,38.3119,140241.0
2022-03-16 09:40:00,50.99,51.0,50.84,50.93,134344.0,38.3194,38.3269,38.2067,38.2743,134344.0
2022-03-16 09:45:00,50.93,51.01,50.86,50.89,173142.0,38.2743,38.3344,38.2217,38.2443,173142.0
2022-03-16 09:50:00,50.88,51.0,50.85,50.93,128052.0,38.2367,38.3269,38.2142,38.2743,128052.0
2022-03-16 09:55:00,50.92,51.02,50.9,51.0,98568.0,38.2668,38.342,38.2518,38.3269,98568.0
2022-03-16 10:00:00,50.99,50.99,50.79,50.83,141207.0,38.3194,38.3194,38.1691,38.1992,141207.0
2022-03-16 10:05:00,50.84,50.84,50.66,50.76,90270.0,38.2067,38.2067,38.0714,38.1466,90270.0
2022-03-16 10:10:00,50.76,50.83,50.72,50.8,107177.0,38.1466,38.1992,38.1165,38.1766,107177.0
2022-03-16 10:15:00,50.81,50.97,50.81,50.93,131995.0,38.1841,38.3044,38.1841,38.2743,131995.0
2022-03-16 10:20:00,50.92,51.02,50.9,50.91,123596.0,38.2668,38.342,38.2518,38.2593,123596.0
2022-03-16 10:25:00,50.91,50.94,50.71,50.71,170788.0,38.2593,38.2818,38.109,38.109,170788.0
2022-03-16 10:30:00,50.71,50.78,50.67,50.73,141195.0,38.109,38.1616,38.0789,38.124,141195.0
2022-03-16 10:35:00,50.73,50.75,50.63,50.67,82306.0,38.124,38.1391,38.0489,38.0789,82306.0
2022-03-16 10:40:00,50.68,50.69,50.44,50.49,214549.0,38.0864,38.094,37.9061,37.9437,214549.0
2022-03-16 10:45:00,50.5,50.68,50.49,50.67,115920.0,37.9512,38.0864,37.9437,38.0789,115920.0
2022-03-16 10:50:00,50.69,50.81,50.67,50.8,75785.0,38.094,38.1841,38.0789,38.1766,75785.0
2022-03-16 10:55:00,50.8,51.06,50.77,51.05,112415.0,38.1766,38.372,38.1541,38.3645,112415.0
2022-03-16 11:00:00,51.05,51.26,51.02,51.19,128607.0,38.3645,38.5223,38.342,38.4697,128607.0
2022-03-16 11:05:00,51.18,51.22,51.13,51.19,63002.0,38.4622,38.4923,38.4246,38.4697,63002.0
2022-03-16 11:10:00,51.19,51.19,51.06,51.06,95941.0,38.4697,38.4697,38.372,38.372,95941.0
2022-03-16 11:15:00,51.05,51.12,50.97,51.01,71773.0,38.3645,38.4171,38.3044,38.3344,71773.0
2022-03-16 11:20:00,51.01,51.09,51.01,51.08,71218.0,38.3344,38.3946,38.3344,38.387,71218.0
2022-03-16 11:25:00,51.08,51.12,51.03,51.09,76434.0,38.387,38.4171,38.3495,38.3946,76434.0
2022-03-16 11:30:00,51.1,51.12,51.06,51.1,56076.0,38.4021,38.4171,38.372,38.4021,56076.0
2022-03-16 11:35:00,51.11,51.13,51.02,51.07,52916.0,38.4096,38.4246,38.342,38.3795,52916.0
2022-03-16 11:40:00,51.07,51.14,51.07,51.12,38626.0,38.3795,38.4321,38.3795,38.4171,38626.0
2022-03-16 11:45:00,51.13,51.16,51.07,51.15,47103.0,38.4246,38.4472,38.3795,38.4397,47103.0
2022-03-16 11:50:00,51.16,51.16,51.12,51.14,69993.0,38.4472,38.4472,38.4171,38.4321,69993.0
2022-03-16 11:55:00,51.14,51.23,51.13,51.2,45079.0,38.4321,38.4998,38.4246,38.4772,45079.0
2022-03-16 12:00:00,51.2,51.32,51.18,51.3,49300.0,38.4772,38.5674,38.4622,38.5524,49300.0
2022-03-16 12:05:00,51.3,51.31,51.25,51.26,27802.0,38.5524,38.5599,38.5148,38.5223,27802.0
2022-03-16 12:10:00,51.25,51.26,51.21,51.24,46780.0,38.5148,38.5223,38.4847,38.5073,46780.0
2022-03-16 12:15:00,51.23,51.23,51.2,51.21,43643.0,38.4998,38.4998,38.4772,38.4847,43643.0
2022-03-16 12:20:00,51.21,51.27,51.2,51.23,38846.0,38.4847,38.5298,38.4772,38.4998,38846.0
2022-03-16 12:25:00,51.23,51.35,51.22,51.33,36158.0,38.4998,38.59,38.4923,38.5749,36158.0
2022-03-16 12:30:00,51.34,51.45,51.32,51.39,46702.0,38.5824,38.6651,38.5674,38.62,46702.0
2022-03-16 12:35:00,51.39,51.4,51.31,51.32,42159.0,38.62,38.6275,38.5599,38.5674,42159.0
2022-03-16 12:40:00,51.32,51.32,51.28,51.31,28744.0,38.5674,38.5674,38.5373,38.5599,28744.0
2022-03-16 12:45:00,51.3,51.3,51.18,51.22,62183.0,38.5524,38.5524,38.4622,38.4923,62183.0
2022-03-16 12:50:00,51.21,51.23,51.17,51.19,35236.0,38.4847,38.4998,38.4547,38.4697,35236.0
2022-03-16 12:55:00,51.19,51.25,51.18,51.23,26463.0,38.4697,38.5148,38.4622,38.4998,26463.0
2022-03-16 13:00:00,51.24,51.25,51.16,51.18,33296.0,38.5073,38.5148,38.4472,38.4622,33296.0
2022-03-16 13:05:00,51.17,51.19,51.1,51.13,59127.0,38.4547,38.4697,38.4021,38.4246,59127.0
2022-03-16 13:10:00,51.12,51.23,51.09,51.19,46527.0,38.4171,38.4998,38.3946,38.4697,46527.0
2022-03-16 13:15:00,51.2,51.29,51.2,51.28,53242.0,38.4772,38.5449,38.4772,38.5373,53242.0
2022-03-16 13:20:00,51.27,51.34,51.23,51.33,31601.0,38.5298,38.5824,38.4998,38.5749,31601.0
2022-03-16 13:25:00,51.32,51.32,51.2,51.21,41383.0,38.5674,38.5674,38.4772,38.4847,41383.0
2022-03-16 13:30:00,51.2,51.22,51.15,51.17,33489.0,38.4772,38.4923,38.4397,38.4547,33489.0
2022-03-16 13:35:00,51.17,51.18,51.1,51.11,28692.0,38.4547,38.4622,38.4021,38.4096,28692.0
2022-03-16 13:40:00,51.11,51.11,51.06,51.07,42221.0,38.4096,38.4096,38.372,38.3795,42221.0
2022-03-16 13:45:00,51.07,51.1,51.05,51.08,39326.0,38.3795,38.4021,38.3645,38.387,39326.0
2022-03-16 13:50:00,51.07,51.11,51.06,51.07,34038.0,38.3795,38.4096,38.372,38.3795,34038.0
2022-03-16 13:55:00,51.07,51.08,51.02,51.03,29205.0,38.3795,38.387,38.342,38.3495,29205.0
2022-03-16 14:00:00,51.02,51.09,50.94,50.97,102828.0,38.342,38.3946,38.2818,38.3044,102828.0
2022-03-16 14:05:00,50.98,51.01,50.88,50.89,41761.0,38.3119,38.3344,38.2367,38.2443,41761.0
2022-03-16 14:10:00,50.88,50.96,50.83,50.9,64570.0,38.2367,38.2969,38.1992,38.2518,64570.0
2022-03-16 14:15:00,50.9,50.94,50.83,50.94,72433.0,38.2518,38.2818,38.1992,38.2818,72433.0
2022-03-16 14:20:00,50.95,50.95,50.81,50.83,49465.0,38.2894,38.2894,38.1841,38.1992,49465.0
2022-03-16 14:25:00,50.83,50.88,50.75,50.77,71725.0,38.1992,38.2367,38.1391,38.1541,71725.0
2022-03-16 14:30:00,50.77,50.81,50.72,50.77,77773.0,38.1541,38.1841,38.1165,38.1541,77773.0
2022-03-16 14:35:00,50.77,50.91,50.74,50.89,66391.0,38.1541,38.2593,38.1315,38.2443,66391.0
2022-03-16 14:40:00,50.89,50.98,50.86,50.9,98289.0,38.2443,38.3119,38.2217,38.2518,98289.0
2022-03-16 14:45:00,50.9,50.95,50.81,50.85,125136.0,38.2518,38.2894,38.1841,38.2142,125136.0
2022-03-16 14:50:00,50.85,50.9,50.8,50.85,94481.0,38.2142,38.2518,38.1766,38.2142,94481.0
2022-03-16 14:55:00,50.85,50.96,50.77,50.79,113959.0,38.2142,38.2969,38.1541,38.1691,113959.0
2022-03-16 15:00:00,50.79,50.91,50.79,50.9,64766.0,38.1691,38.2593,38.1691,38.2518,64766.0
2022-03-16 15:05:00,50.89,50.96,50.76,50.77,126364.0,38.2443,38.2969,38.1466,38.1541,126364.0
2022-03-16 15:10:00,50.77,50.84,50.76,50.82,80168.0,38.1541,38.2067,38.1466,38.1917,80168.0
2022-03-16 15:15:00,50.83,50.97,50.77,50.96,130547.0,38.1992,38.3044,38.1541,38.2969,130547.0
2022-03-16 15:20:00,50.96,51.13,50.96,51.1,103654.0,38.2969,38.4246,38.2969,38.4021,103654.0
2022-03-16 15:25:00,51.11,51.13,51.03,51.09,56430.0,38.4096,38.4246,38.3495,38.3946,56430.0
2022-03-16 15:30:00,51.08,51.09,50.98,51.03,100455.0,38.387,38.3946,38.3119,38.3495,100455.0
2022-03-16 15:35:00,51.03,51.11,51.0,51.1,83990.0,38.3495,38.4096,38.3269,38.4021,83990.0
2022-03-16 15:40:00,51.1,51.1,50.99,51.03,89808.0,38.4021,38.4021,38.3194,38.3495,89808.0
2022-03-16 15:45:00,51.04,51.24,51.0,51.23,195501.0,38.357,38.5073,38.3269,38.4998,195501.0
2022-03-16 15:50:00,51.23,51.27,51.18,51.23,240712.0,38.4998,38.5298,38.4622,38.4998,240712.0
2022-03-16 15:55:00,51.23,51.31,51.21,51.29,529978.0,38.4998,38.5599,38.4847,38.5449,529978.0
2022-03-17 09:30:00,51.28,51.42,51.15,51.25,231313.0,38.5373,38.6426,38.4397,38.5148,231313.0
2022-03-17 09:35:00,51.26,51.35,51.19,51.2,135485.0,38.5223,38.59,38.4697,38.4772,135485.0
2022-03-17 09:40:00,51.2,51.38,51.19,51.23,157475.0,38.4772,38.6125,38.4697,38.4998,157475.0
2022-03-17 09:45:00,51.24,51.59,51.22,51.59,136331.0,38.5073,38.7703,38.4923,38.7703,136331.0
2022-03-17 09:50:00,51.59,51.62,51.1,51.11,195329.0,38.7703,38.7929,38.4021,38.4096,195329.0
2022-03-17 09:55:00,51.11,51.42,51.08,51.41,102946.0,38.4096,38.6426,38.387,38.635,102946.0
2022-03-17 10:00:00,51.41,51.55,51.35,51.37,83885.0,38.635,38.7403,38.59,38.605,83885.0
2022-03-17 10:05:00,51.37,51.41,51.35,51.39,116393.0,38.605,38.635,38.59,38.62,116393.0
2022-03-17 10:10:00,51.38,51.41,51.32,51.36,101083.0,38.6125,38.635,38.5674,38.5975,101083.0
2022-03-17 10:15:00,51.36,51.56,51.34,51.46,59452.0,38.5975,38.7478,38.5824,38.6726,59452.0
2022-03-17 10:20:00,51.45,51.47,51.39,51.43,57325.0,38.6651,38.6801,38.62,38.6501,57325.0
2022-03-17 10:25:00,51.42,51.43,51.32,51.35,56056.0,38.6426,38.6501,38.5674,38.59,56056.0
2022-03-17 10:30:00,51.35,51.45,51.34,51.41,85051.0,38.59,38.6651,38.5824,38.635,85051.0
2022-03-17 10:35:00,51.41,51.49,51.4,51.45,52929.0,38.635,38.6952,38.6275,38.6651,52929.0
2022-03-17 10:40:00,51.45,51.47,51.36,51.45,75100.0,38.6651,38.6801,38.5975,38.6651,75100.0
2022-03-17 10:45:00,51.45,51.48,51.33,51.35,78916.0,38.6651,38.6877,38.5749,38.59,78916.0
2022-03-17 10:50:00,51.36,51.39,51.33,51.35,53188.0,38.5975,38.62,38.5749,38.59,53188.0
2022-03-17 10:55:00,51.36,51.47,51.35,51.41,53922.0,38.5975,38.6801,38.59,38.635,53922.0
2022-03-17 11:00:00,51.41,51.5,51.4,51.47,51087.0,38.635,38.7027,38.6275,38.6801,51087.0
2022-03-17 11:05:00,51.46,51.52,51.42,51.51,102272.0,38.6726,38.7177,38.6426,38.7102,102272.0
2022-03-17 11:10:00,51.5,51.55,51.48,51.52,31421.0,38.7027,38.7403,38.6877,38.7177,31421.0
2022-03-17 11:15:00,51.52,51.56,51.49,51.55,74879.0,38.7177,38.7478,38.6952,38.7403,74879.0
2022-03-17 11:20:00,51.55,51.58,51.51,51.56,37688.0,38.7403,38.7628,38.7102,38.7478,37688.0
2022-03-17 11:25:00,51.55,51.58,51.53,51.57,50852.0,38.7403,38.7628,38.7252,38.7553,50852.0
2022-03-17 11:30:00,51.56,51.63,51.53,51.62,50740.0,38.7478,38.8004,38.7252,38.7929,50740.0
2022-03-17 11:35:00,51.62,51.71,51.61,51.71,80204.0,38.7929,38.8605,38.7853,38.8605,80204.0
2022-03-17 11:40:00,51.71,51.72,51.64,51.69,46193.0,38.8605,38.868,38.8079,38.8455,46193.0
2022-03-17 11:45:00,51.69,51.81,51.68,51.8,60881.0,38.8455,38.9356,38.838,38.9281,60881.0
2022-03-17 11:50:00,51.8,51.83,51.79,51.8,62535.0,38.9281,38.9507,38.9206,38.9281,62535.0
2022-03-17 11:55:00,51.8,51.81,51.77,51.79,49533.0,38.9281,38.9356,38.9056,38.9206,49533.0
2022-03-17 12:00:00,51.79,51.88,51.78,51.82,63712.0,38.9206,38.9883,38.9131,38.9432,63712.0
2022-03-17 12:05:00,51.82,51.85,51.74,51.74,49971.0,38.9432,38.9657,38.883,38.883,49971.0
2022-03-17 12:10:00,51.74,51.75,51.65,51.66,34854.0,38.883,38.8906,38.8154,38.8229,34854.0
2022-03-17 12:15:00,51.66,51.76,51.65,51.75,34522.0,38.8229,38.8981,38.8154,38.8906,34522.0
2022-03-17 12:20:00,51.74,51.8,51.74,51.78,45420.0,38.883,38.9281,38.883,38.9131,45420.0
2022-03-17 12:25:00,51.79,51.83,51.77,51.83,23572.0,38.9206,38.9507,38.9056,38.9507,23572.0
2022-03-17 12:30:00,51.83,51.88,51.83,51.85,42288.0,38.9507,38.9883,38.9507,38.9657,42288.0
2022-03-17 12:35:00,51.84,51.85,51.77,51.78,51031.0,38.9582,38.9657,38.9056,38.9131,51031.0
2022-03-17 12:40:00,51.79,51.81,51.75,51.76,33007.0,38.9206,38.9356,38.8906,38.8981,33007.0
2022-03-17 12:45:00,51.76,51.78,51.73,51.77,39789.0,38.8981,38.9131,38.8755,38.9056,39789.0
2022-03-17 12:50:00,51.77,51.8,51.74,51.75,34924.0,38.9056,38.9281,38.883,38.8906,34924.0
2022-03-17 12:55:00,51.74,51.76,51.69,51.71,42478.0,38.883,38.8981,38.8455,38.8605,42478.0
2022-03-17 13:00:00,51.71,51.72,51.68,51.7,35507.0,38.8605,38.868,38.838,38.853,35507.0
2022-03-17 13:05:00,51.71,51.73,51.63,51.67,45043.0,38.8605,38.8755,38.8004,38.8304,45043.0
2022-03-17 13:10:00,51.66,51.66,51.59,51.62,49857.0,38.8229,38.8229,38.7703,38.7929,49857.0
2022-03-17 13:15:00,51.62,51.65,51.59,51.64,43267.0,38.7929,38.8154,38.7703,38.8079,43267.0
2022-03-17 13:20:00,51.64,51.65,51.58,51.59,36752.0,38.8079,38.8154,38.7628,38.7703,36752.0
2022-03-17 13:25:00,51.6,51.61,51.53,51.6,40108.0,38.7778,38.7853,38.7252,38.7778,40108.0
2022-03-17 13:30:00,51.59,51.63,51.55,51.61,33006.0,38.7703,38.8004,38.7403,38.7853,33006.0
2022-03-17 13:35:00,51.61,51.66,51.57,51.66,57260.0,38.7853,38.8229,38.7553,38.8229,57260.0
2022-03-17 13:40:00,51.65,51.71,51.65,51.7,49167.0,38.8154,38.8605,38.8154,38.853,49167.0
2022-03-17 13:45:00,51.69,51.73,51.65,51.7,76746.0,38.8455,38.8755,38.8154,38.853,76746.0
2022-03-17 13:50:00,51.7,51.74,51.68,51.7,42427.0,38.853,38.883,38.838,38.853,42427.0
2022-03-17 13:55:00,51.69,51.76,51.69,51.73,92194.0,38.8455,38.8981,38.8455,38.8755,92194.0
2022-03-17 14:00:00,51.73,51.77,51.68,51.71,32707.0,38.8755,38.9056,38.838,38.8605,32707.0
2022-03-17 14:05:00,51.7,51.76,51.68,51.68,53988.0,38.853,38.8981,38.838,38.838,53988.0
2022-03-17 14:10:00,51.69,51.7,51.64,51.67,40137.0,38.8455,38.853,38.8079,38.8304,40137.0
2022-03-17 14:15:00,51.66,51.7,51.65,51.67,34509.0,38.8229,38.853,38.8154,38.8304,34509.0
2022-03-17 14:20:00,51.67,51.69,51.63,51.66,36912.0,38.8304,38.8455,38.8004,38.8229,36912.0
2022-03-17 14:25:00,51.65,51.68,51.64,51.64,35024.0,38.8154,38.838,38.8079,38.8079,35024.0
2022-03-17 14:30:00,51.64,51.66,51.62,51.65,38223.0,38.8079,38.8229,38.7929,38.8154,38223.0
2022-03-17 14:35:00,51.65,51.66,51.59,51.63,38426.0,38.8154,38.8229,38.7703,38.8004,38426.0
2022-03-17 14:40:00,51.62,51.63,51.58,51.62,27802.0,38.7929,38.8004,38.7628,38.7929,27802.0
2022-03-17 14:45:00,51.62,51.66,51.6,51.66,33884.0,38.7929,38.8229,38.7778,38.8229,33884.0
2022-03-17 14:50:00,51.66,51.67,51.58,51.59,36075.0,38.8229,38.8304,38.7628,38.7703,36075.0
2022-03-17 14:55:00,51.59,51.68,51.58,51.65,57019.0,38.7703,38.838,38.7628,38.8154,57019.0
2022-03-17 15:00:00,51.65,51.71,51.63,51.7,44342.0,38.8154,38.8605,38.8004,38.853,44342.0
2022-03-17 15:05:00,51.7,51.7,51.6,51.61,39924.0,38.853,38.853,38.7778,38.7853,39924.0
2022-03-17 15:10:00,51.6,51.62,51.53,51.59,101583.0,38.7778,38.7929,38.7252,38.7703,101583.0
2022-03-17 15:15:00,51.61,51.64,51.59,51.63,54855.0,38.7853,38.8079,38.7703,38.8004,54855.0
2022-03-17 15:20:00,51.63,51.63,51.54,51.58,59042.0,38.8004,38.8004,38.7327,38.7628,59042.0
2022-03-17 15:25:00,51.58,51.6,51.55,51.55,45768.0,38.7628,38.7778,38.7403,38.7403,45768.0
2022-03-17 15:30:00,51.55,51.57,51.53,51.57,78241.0,38.7403,38.7553,38.7252,38.7553,78241.0
2022-03-17 15:35:00,51.57,51.61,51.52,51.54,83585.0,38.7553,38.7853,38.7177,38.7327,83585.0
2022-03-17 15:40:00,51.54,51.64,51.53,51.61,84590.0,38.7327,38.8079,38.7252,38.7853,84590.0
2022-03-17 15:45:00,51.61,51.63,51.58,51.62,118915.0,38.7853,38.8004,38.7628,38.7929,118915.0
2022-03-17 15:50:00,51.62,51.69,51.61,51.66,247286.0,38.7929,38.8455,38.7853,38.8229,247286.0
2022-03-17 15:55:00,51.66,51.71,51.61,51.69,628729.0,38.8229,38.8605,38.7853,38.8455,628729.0
2022-03-18 09:30:00,51.96,52.03,51.76,51.84,1534968.0,39.0484,39.101,38.8981,38.9582,1534968.0
2022-03-18 09:35:00,51.84,52.03,51.75,51.92,148747.0,38.9582,39.101,38.8906,39.0183,148747.0
2022-03-18 09:40:00,51.93,52.03,51.84,52.0,119723.0,39.0258,39.101,38.9582,39.0784,119723.0
2022-03-18 09:45:00,52.0,52.08,51.97,52.0,116788.0,39.0784,39.1386,39.0559,39.0784,116788.0
2022-03-18 09:50:00,52.0,52.06,51.88,51.92,120851.0,39.0784,39.1235,38.9883,39.0183,120851.0
2022-03-18 09:55:00,51.91,51.95,51.75,51.82,99013.0,39.0108,39.0409,38.8906,38.9432,99013.0
2022-03-18 10:00:00,51.83,51.87,51.67,51.74,96949.0,38.9507,38.9807,38.8304,38.883,96949.0
2022-03-18 10:05:00,51.73,51.78,51.69,51.73,89076.0,38.8755,38.9131,38.8455,38.8755,89076.0
2022-03-18 10:10:00,51.72,51.8,51.56,51.58,91490.0,38.868,38.9281,38.7478,38.7628,91490.0
2022-03-18 10:15:00,51.58,51.59,51.4,51.46,106358.0,38.7628,38.7703,38.6275,38.6726,106358.0
2022-03-18 10:20:00,51.47,51.58,51.47,51.56,86662.0,38.6801,38.7628,38.6801,38.7478,86662.0
2022-03-18 10:25:00,51.55,51.61,51.5,51.54,79291.0,38.7403,38.7853,38.7027,38.7327,79291.0
2022-03-18 10:30:00,51.54,51.78,51.5,51.78,86098.0,38.7327,38.9131,38.7027,38.9131,86098.0
2022-03-18 10:35:00,51.78,51.87,51.73,51.81,102538.0,38.9131,38.9807,38.8755,38.9356,102538.0
2022-03-18 10:40:00,51.81,51.85,51.75,51.77,58092.0,38.9356,38.9657,38.8906,38.9056,58092.0
2022-03-18 10:45:00,51.77,51.82,51.73,51.75,57418.0,38.9056,38.9432,38.8755,38.8906,57418.0
2022-03-18 10:50:00,51.75,51.81,51.73,51.8,48582.0,38.8906,38.9356,38.8755,38.9281,48582.0
2022-03-18 10:55:00,51.8,51.81,51.71,51.73,62862.0,38.9281,38.9356,38.8605,38.8755,62862.0
2022-03-18 11:00:00,51.73,51.8,51.59,51.6,93627.0,38.8755,38.9281,38.7703,38.7778,93627.0
2022-03-18 11:05:00,51.6,51.65,51.58,51.63,58996.0,38.7778,38.8154,38.7628,38.8004,58996.0
2022-03-18 11:10:00,51.63,51.69,51.62,51.64,54276.0,38.8004,38.8455,38.7929,38.8079,54276.0
2022-03-18 11:15:00,51.63,51.69,51.57,51.67,58016.0,38.8004,38.8455,38.7553,38.8304,58016.0
2022-03-18 11:20:00,51.67,51.68,51.62,51.64,63709.0,38.8304,38.838,38.7929,38.8079,63709.0
2022-03-18 11:25:00,51.65,51.68,51.6,51.66,47097.0,38.8154,38.838,38.7778,38.8229,47097.0
2022-03-18 11:30:00,51.66,51.67,51.61,51.63,53794.0,38.8229,38.8304,38.7853,38.8004,53794.0
2022-03-18 11:35:00,51.62,51.67,51.59,51.6,104515.0,38.7929,38.8304,38.7703,38.7778,104515.0
2022-03-18 11:40:00,51.6,51.61,51.56,51.59,42354.0,38.7778,38.7853,38.7478,38.7703,42354.0
2022-03-18 11:45:00,51.59,51.64,51.59,51.64,38572.0,38.7703,38.8079,38.7703,38.8079,38572.0
2022-03-18 11:50:00,51.64,51.66,51.58,51.62,74532.0,38.8079,38.8229,38.7628,38.7929,74532.0
2022-03-18 11:55:00,51.62,51.68,51.62,51.68,67235.0,38.7929,38.838,38.7929,38.838,67235.0
2022-03-18 12:00:00,51.67,51.67,51.52,51.53,98820.0,38.8304,38.8304,38.7177,38.7252,98820.0
2022-03-18 12:05:00,51.54,51.57,51.45,51.46,132512.0,38.7327,38.7553,38.6651,38.6726,132512.0
2022-03-18 12:10:00,51.46,51.56,51.45,51.52,33941.0,38.6726,38.7478,38.6651,38.7177,33941.0
2022-03-18 12:15:00,51.52,51.54,51.47,51.47,62111.0,38.7177,38.7327,38.6801,38.6801,62111.0
2022-03-18 12:20:00,51.48,51.51,51.45,51.5,57708.0,38.6877,38.7102,38.6651,38.7027,57708.0
2022-03-18 12:25:00,51.5,51.55,51.49,51.53,39771.0,38.7027,38.7403,38.6952,38.7252,39771.0
2022-03-18 12:30:00,51.53,51.56,51.49,51.55,101957.0,38.7252,38.7478,38.6952,38.7403,101957.0
2022-03-18 12:35:00,51.55,51.6,51.54,51.54,39811.0,38.7403,38.7778,38.7327,38.7327,39811.0
2022-03-18 12:40:00,51.54,51.58,51.49,51.51,68644.0,38.7327,38.7628,38.6952,38.7102,68644.0
2022-03-18 12:45:00,51.5,51.53,51.48,51.51,63545.0,38.7027,38.7252,38.6877,38.7102,63545.0
2022-03-18 12:50:00,51.51,51.52,51.47,51.47,48725.0,38.7102,38.7177,38.6801,38.6801,48725.0
2022-03-18 12:55:00,51.47,51.53,51.47,51.48,58742.0,38.6801,38.7252,38.6801,38.6877,58742.0
2022-03-18 13:00:00,51.48,51.5,51.41,51.43,71764.0,38.6877,38.7027,38.635,38.6501,71764.0
2022-03-18 13:05:00,51.43,51.57,51.42,51.54,38715.0,38.6501,38.7553,38.6426,38.7327,38715.0
2022-03-18 13:10:00,51.54,51.57,51.52,51.55,42991.0,38.7327,38.7553,38.7177,38.7403,42991.0
2022-03-18 13:15:00,51.55,51.59,51.53,51.54,56127.0,38.7403,38.7703,38.7252,38.7327,56127.0
2022-03-18 13:20:00,51.55,51.55,51.48,51.51,62312.0,38.7403,38.7403,38.6877,38.7102,62312.0
2022-03-18 13:25:00,51.51,51.53,51.47,51.52,45918.0,38.7102,38.7252,38.6801,38.7177,45918.0
2022-03-18 13:30:00,51.52,51.53,51.46,51.48,39024.0,38.7177,38.7252,38.6726,38.6877,39024.0
2022-03-18 13:35:00,51.48,51.56,51.47,51.52,172108.0,38.6877,38.7478,38.6801,38.7177,172108.0
2022-03-18 13:40:00,51.53,51.58,51.51,51.55,91830.0,38.7252,38.7628,38.7102,38.7403,91830.0
2022-03-18 13:45:00,51.55,51.65,51.55,51.62,76138.0,38.7403,38.8154,38.7403,38.7929,76138.0
2022-03-18 13:50:00,51.62,51.63,51.54,51.55,123152.0,38.7929,38.8004,38.7327,38.7403,123152.0
2022-03-18 13:55:00,51.55,51.6,51.55,51.58,100830.0,38.7403,38.7778,38.7403,38.7628,100830.0
2022-03-18 14:00:00,51.58,51.6,51.43,51.45,118090.0,38.7628,38.7778,38.6501,38.6651,118090.0
2022-03-18 14:05:00,51.45,51.49,51.42,51.44,65886.0,38.6651,38.6952,38.6426,38.6576,65886.0
2022-03-18 14:10:00,51.45,51.48,51.42,51.42,49737.0,38.6651,38.6877,38.6426,38.6426,49737.0
2022-03-18 14:15:00,51.43,51.48,51.39,51.45,90610.0,38.6501,38.6877,38.62,38.6651,90610.0
2022-03-18 14:20:00,51.45,51.46,51.42,51.45,40045.0,38.6651,38.6726,38.6426,38.6651,40045.0
2022-03-18 14:25:00,51.45,51.47,51.43,51.44,47190.0,38.6651,38.6801,38.6501,38.6576,47190.0
2022-03-18 14:30:00,51.45,51.46,51.41,51.43,64887.0,38.6651,38.6726,38.635,38.6501,64887.0
2022-03-18 14:35:00,51.43,51.46,51.41,51.43,43040.0,38.6501,38.6726,38.635,38.6501,43040.0
2022-03-18 14:40:00,51.43,51.45,51.36,51.37,105420.0,38.6501,38.6651,38.5975,38.605,105420.0
2022-03-18 14:45:00,51.37,51.38,51.35,51.35,67206.0,38.605,38.6125,38.59,38.59,67206.0
2022-03-18 14:50:00,51.36,51.4,51.35,51.38,55083.0,38.5975,38.6275,38.59,38.6125,55083.0
2022-03-18 14:55:00,51.38,51.41,51.35,51.4,72870.0,38.6125,38.635,38.59,38.6275,72870.0
2022-03-18 15:00:00,51.4,51.45,51.39,51.42,73889.0,38.6275,38.6651,38.62,38.6426,73889.0
2022-03-18 15:05:00,51.41,51.42,51.38,51.4,56363.0,38.635,38.6426,38.6125,38.6275,56363.0
2022-03-18 15:10:00,51.4,51.41,51.38,51.41,78243.0,38.6275,38.635,38.6125,38.635,78243.0
2022-03-18 15:15:00,51.42,51.44,51.39,51.43,77109.0,38.6426,38.6576,38.62,38.6501,77109.0
2022-03-18 15:20:00,51.43,51.49,51.42,51.46,99954.0,38.6501,38.6952,38.6426,38.6726,99954.0
2022-03-18 15:25:00,51.45,51.48,51.42,51.43,92283.0,38.6651,38.6877,38.6426,38.6501,92283.0
2022-03-18 15:30:00,51.43,51.54,51.41,51.51,200961.0,38.6501,38.7327,38.635,38.7102,200961.0
2022-03-18 15:35:00,51.51,51.51,51.39,51.4,156296.0,38.7102,38.7102,38.62,38.6275,156296.0
2022-03-18 15:40:00,51.39,51.49,51.36,51.48,185004.0,38.62,38.6952,38.5975,38.6877,185004.0
2022-03-18 15:45:00,51.48,51.59,51.44,51.58,230727.0,38.6877,38.7703,38.6576,38.7628,230727.0
2022-03-18 15:50:00,51.57,51.59,51.5,51.55,286864.0,38.7553,38.7703,38.7027,38.7403,286864.0
2022-03-18 15:55:00,51.54,51.77,51.49,51.66,1294326.0,38.7327,38.9056,38.6952,38.8229,1294326.0
2022-03-21 09:30:00,51.85,52.18,51.8,52.12,266362.0,38.9657,39.2137,38.9281,39.1686,266362.0
2022-03-21 09:35:00,52.14,52.48,52.14,52.3,243449.0,39.1836,39.4392,39.1836,39.3039,243449.0
2022-03-21 09:40:00,52.31,52.37,51.87,51.9,134905.0,39.3114,39.3565,38.9807,39.0033,134905.0
2022-03-21 09:45:00,51.9,52.13,51.86,52.03,93169.0,39.0033,39.1761,38.9732,39.101,93169.0
2022-03-21 09:50:00,52.02,52.27,52.01,52.24,123923.0,39.0935,39.2813,39.086,39.2588,123923.0
2022-03-21 09:55:00,52.24,52.33,52.22,52.23,116076.0,39.2588,39.3264,39.2438,39.2513,116076.0
2022-03-21 10:00:00,52.22,52.28,52.18,52.22,76644.0,39.2438,39.2889,39.2137,39.2438,76644.0
2022-03-21 10:05:00,52.22,52.31,52.13,52.2,71167.0,39.2438,39.3114,39.1761,39.2287,71167.0
2022-03-21 10:10:00,52.21,52.28,52.18,52.27,85879.0,39.2363,39.2889,39.2137,39.2813,85879.0
2022-03-21 10:15:00,52.27,52.37,52.23,52.35,53490.0,39.2813,39.3565,39.2513,39.3415,53490.0
2022-03-21 10:20:00,52.36,52.42,52.3,52.34,139262.0,39.349,39.3941,39.3039,39.3339,139262.0
2022-03-21 10:25:00,52.35,52.4,52.29,52.4,57123.0,39.3415,39.379,39.2964,39.379,57123.0
2022-03-21 10:30:00,52.4,52.48,52.32,52.37,133082.0,39.379,39.4392,39.3189,39.3565,133082.0
2022-03-21 10:35:00,52.37,52.44,52.22,52.25,93640.0,39.3565,39.4091,39.2438,39.2663,93640.0
2022-03-21 10:40:00,52.25,52.4,52.23,52.4,40957.0,39.2663,39.379,39.2513,39.379,40957.0
2022-03-21 10:45:00,52.4,52.45,52.34,52.35,67839.0,39.379,39.4166,39.3339,39.3415,67839.0
2022-03-21 10:50:00,52.35,52.39,52.31,52.36,75655.0,39.3415,39.3715,39.3114,39.349,75655.0
2022-03-21 10:55:00,52.35,52.46,52.34,52.46,44250.0,39.3415,39.4241,39.3339,39.4241,44250.0
2022-03-21 11:00:00,52.45,52.49,52.38,52.43,187997.0,39.4166,39.4467,39.364,39.4016,187997.0
2022-03-21 11:05:00,52.43,52.51,52.4,52.51,71088.0,39.4016,39.4617,39.379,39.4617,71088.0
2022-03-21 11:10:00,52.51,52.56,52.48,52.53,67079.0,39.4617,39.4993,39.4392,39.4767,67079.0
2022-03-21 11:15:00,52.55,52.58,52.49,52.54,75403.0,39.4918,39.5143,39.4467,39.4843,75403.0
2022-03-21 11:20:00,52.53,52.54,52.44,52.45,71033.0,39.4767,39.4843,39.4091,39.4166,71033.0
2022-03-21 11:25:00,52.45,52.45,52.32,52.37,45348.0,39.4166,39.4166,39.3189,39.3565,45348.0
2022-03-21 11:30:00,52.37,52.51,52.35,52.46,63204.0,39.3565,39.4617,39.3415,39.4241,63204.0
2022-03-21 11:35:00,52.46,52.49,52.35,52.41,158778.0,39.4241,39.4467,39.3415,39.3866,158778.0
2022-03-21 11:40:00,52.41,52.44,52.35,52.39,65460.0,39.3866,39.4091,39.3415,39.3715,65460.0
2022-03-21 11:45:00,52.39,52.43,52.36,52.39,51155.0,39.3715,39.4016,39.349,39.3715,51155.0
2022-03-21 11:50:00,52.39,52.39,52.25,52.27,78773.0,39.3715,39.3715,39.2663,39.2813,78773.0
2022-03-21 11:55:00,52.27,52.27,52.15,52.17,51107.0,39.2813,39.2813,39.1912,39.2062,51107.0
2022-03-21 12:00:00,52.16,52.28,52.14,52.26,59252.0,39.1987,39.2889,39.1836,39.2738,59252.0
2022-03-21 12:05:00,52.26,52.32,52.25,52.3,31329.0,39.2738,39.3189,39.2663,39.3039,31329.0
2022-03-21 12:10:00,52.31,52.32,52.27,52.27,32459.0,39.3114,39.3189,39.2813,39.2813,32459.0
2022-03-21 12:15:00,52.27,52.27,52.18,52.2,122826.0,39.2813,39.2813,39.2137,39.2287,122826.0
2022-03-21 12:20:00,52.2,52.22,52.15,52.16,50507.0,39.2287,39.2438,39.1912,39.1987,50507.0
2022-03-21 12:25:00,52.15,52.19,52.14,52.16,33111.0,39.1912,39.2212,39.1836,39.1987,33111.0
2022-03-21 12:30:00,52.16,52.16,52.07,52.14,75881.0,39.1987,39.1987,39.131,39.1836,75881.0
2022-03-21 12:35:00,52.13,52.18,52.1,52.14,75078.0,39.1761,39.2137,39.1536,39.1836,75078.0
2022-03-21 12:40:00,52.13,52.18,52.12,52.16,44358.0,39.1761,39.2137,39.1686,39.1987,44358.0
2022-03-21 12:45:00,52.17,52.18,52.11,52.13,33924.0,39.2062,39.2137,39.1611,39.1761,33924.0
2022-03-21 12:50:00,52.13,52.14,52.05,52.06,42724.0,39.1761,39.1836,39.116,39.1235,42724.0
2022-03-21 12:55:00,52.06,52.19,52.05,52.18,68995.0,39.1235,39.2212,39.116,39.2137,68995.0
2022-03-21 13:00:00,52.17,52.17,52.1,52.11,42226.0,39.2062,39.2062,39.1536,39.1611,42226.0
2022-03-21 13:05:00,52.11,52.13,52.08,52.1,38334.0,39.1611,39.1761,39.1386,39.1536,38334.0
2022-03-21 13:10:00,52.09,52.1,52.03,52.06,38659.0,39.1461,39.1536,39.101,39.1235,38659.0
2022-03-21 13:15:00,52.06,52.1,52.04,52.08,44052.0,39.1235,39.1536,39.1085,39.1386,44052.0
2022-03-21 13:20:00,52.1,52.15,52.08,52.15,87280.0,39.1536,39.1912,39.1386,39.1912,87280.0
2022-03-21 13:25:00,52.15,52.2,52.11,52.12,40039.0,39.1912,39.2287,39.1611,39.1686,40039.0
2022-03-21 13:30:00,52.12,52.15,52.11,52.13,45488.0,39.1686,39.1912,39.1611,39.1761,45488.0
2022-03-21 13:35:00,52.13,52.27,52.13,52.25,49304.0,39.1761,39.2813,39.1761,39.2663,49304.0
2022-03-21 13:40:00,52.24,52.24,52.17,52.21,50304.0,39.2588,39.2588,39.2062,39.2363,50304.0
2022-03-21 13:45:00,52.2,52.2,52.13,52.17,31173.0,39.2287,39.2287,39.1761,39.2062,31173.0
2022-03-21 13:50:00,52.16,52.18,52.11,52.16,37636.0,39.1987,39.2137,39.1611,39.1987,37636.0
2022-03-21 13:55:00,52.15,52.18,52.13,52.18,47500.0,39.1912,39.2137,39.1761,39.2137,47500.0
2022-03-21 14:00:00,52.18,52.21,52.15,52.17,57672.0,39.2137,39.2363,39.1912,39.2062,57672.0
2022-03-21 14:05:00,52.17,52.2,52.14,52.18,43745.0,39.2062,39.2287,39.1836,39.2137,43745.0
2022-03-21 14:10:00,52.19,52.2,52.14,52.16,61673.0,39.2212,39.2287,39.1836,39.1987,61673.0
2022-03-21 14:15:00,52.15,52.18,52.08,52.12,60506.0,39.1912,39.2137,39.1386,39.1686,60506.0
2022-03-21 14:20:00,52.12,52.14,52.09,52.12,46585.0,39.1686,39.1836,39.1461,39.1686,46585.0
2022-03-21 14:25:00,52.12,52.14,52.07,52.1,48259.0,39.1686,39.1836,39.131,39.1536,48259.0
2022-03-21 14:30:00,52.1,52.14,52.05,52.13,82084.0,39.1536,39.1836,39.116,39.1761,82084.0
2022-03-21 14:35:00,52.13,52.16,52.12,52.16,46177.0,39.1761,39.1987,39.1686,39.1987,46177.0
2022-03-21 14:40:00,52.16,52.19,52.13,52.17,30122.0,39.1987,39.2212,39.1761,39.2062,30122.0
2022-03-21 14:45:00,52.18,52.21,52.16,52.17,29379.0,39.2137,39.2363,39.1987,39.2062,29379.0
2022-03-21 14:50:00,52.18,52.25,52.17,52.18,53107.0,39.2137,39.2663,39.2062,39.2137,53107.0
2022-03-21 14:55:00,52.19,52.19,52.1,52.11,52347.0,39.2212,39.2212,39.1536,39.1611,52347.0
2022-03-21 15:00:00,52.12,52.18,52.12,52.16,38793.0,39.1686,39.2137,39.1686,39.1987,38793.0
2022-03-21 15:05:00,52.15,52.2,52.14,52.19,65317.0,39.1912,39.2287,39.1836,39.2212,65317.0
2022-03-21 15:10:00,52.18,52.21,52.17,52.21,37389.0,39.2137,39.2363,39.2062,39.2363,37389.0
2022-03-21 15:15:00,52.21,52.26,52.2,52.22,71874.0,39.2363,39.2738,39.2287,39.2438,71874.0
2022-03-21 15:20:00,52.22,52.22,52.17,52.2,51332.0,39.2438,39.2438,39.2062,39.2287,51332.0
2022-03-21 15:25:00,52.21,52.26,52.21,52.24,60815.0,39.2363,39.2738,39.2363,39.2588,60815.0
2022-03-21 15:30:00,52.24,52.26,52.17,52.19,106583.0,39.2588,39.2738,39.2062,39.2212,106583.0
2022-03-21 15:35:00,52.19,52.21,52.13,52.18,82471.0,39.2212,39.2363,39.1761,39.2137,82471.0
2022-03-21 15:40:00,52.17,52.2,52.15,52.17,51421.0,39.2062,39.2287,39.1912,39.2062,51421.0
2022-03-21 15:45:00,52.17,52.23,52.16,52.2,104594.0,39.2062,39.2513,39.1987,39.2287,104594.0
2022-03-21 15:50:00,52.2,52.28,52.13,52.16,218008.0,39.2287,39.2889,39.1761,39.1987,218008.0
2022-03-21 15:55:00,52.15,52.26,52.12,52.26,478944.0,39.1912,39.2738,39.1686,39.2738,478944.0
2022-03-22 09:30:00,53.26,53.61,53.2,53.47,579999.0,40.0253,40.2884,39.9802,40.1832,579999.0
2022-03-22 09:35:00,53.48,53.75,53.47,53.73,264026.0,40.1907,40.3936,40.1832,40.3785,264026.0
2022-03-22 09:40:00,53.74,53.94,53.68,53.82,278828.0,40.3861,40.5364,40.341,40.4462,278828.0
2022-03-22 09:45:00,53.82,53.96,53.75,53.89,215625.0,40.4462,40.5514,40.3936,40.4988,215625.0
2022-03-22 09:50:00,53.9,53.9,53.59,53.59,177845.0,40.5063,40.5063,40.2733,40.2733,177845.0
2022-03-22 09:55:00,53.6,53.63,53.48,53.54,159592.0,40.2808,40.3034,40.1907,40.2358,159592.0
2022-03-22 10:00:00,53.55,53.59,53.39,53.43,119198.0,40.2433,40.2733,40.123,40.1531,119198.0
2022-03-22 10:05:00,53.43,53.43,53.24,53.24,91484.0,40.1531,40.1531,40.0103,40.0103,91484.0
2022-03-22 10:10:00,53.24,53.34,53.19,53.25,97791.0,40.0103,40.0855,39.9727,40.0178,97791.0
2022-03-22 10:15:00,53.25,53.26,53.12,53.19,71331.0,40.0178,40.0253,39.9201,39.9727,71331.0
2022-03-22 10:20:00,53.19,53.28,53.18,53.23,89273.0,39.9727,40.0404,39.9652,40.0028,89273.0
2022-03-22 10:25:00,53.23,53.32,53.22,53.26,121752.0,40.0028,40.0704,39.9953,40.0253,121752.0
2022-03-22 10:30:00,53.26,53.26,52.93,53.01,180064.0,40.0253,40.0253,39.7773,39.8375,180064.0
2022-03-22 10:35:00,53.01,53.04,52.94,52.98,81600.0,39.8375,39.86,39.7849,39.8149,81600.0
2022-03-22 10:40:00,52.99,53.06,52.98,52.98,68622.0,39.8224,39.875,39.8149,39.8149,68622.0
2022-03-22 10:45:00,52.99,53.05,52.97,53.03,50767.0,39.8224,39.8675,39.8074,39.8525,50767.0
2022-03-22 10:50:00,53.03,53.1,53.01,53.05,67186.0,39.8525,39.9051,39.8375,39.8675,67186.0
2022-03-22 10:55:00,53.05,53.05,52.98,53.01,62257.0,39.8675,39.8675,39.8149,39.8375,62257.0
2022-03-22 11:00:00,53.01,53.03,52.9,52.91,106112.0,39.8375,39.8525,39.7548,39.7623,106112.0
2022-03-22 11:05:00,52.91,52.94,52.84,52.89,93400.0,39.7623,39.7849,39.7097,39.7473,93400.0
2022-03-22 11:10:00,52.89,53.01,52.89,53.01,51897.0,39.7473,39.8375,39.7473,39.8375,51897.0
2022-03-22 11:15:00,52.99,53.02,52.92,52.94,38752.0,39.8224,39.845,39.7698,39.7849,38752.0
2022-03-22 11:20:00,52.95,53.02,52.94,52.95,49214.0,39.7924,39.845,39.7849,39.7924,49214.0
2022-03-22 11:25:00,52.95,52.96,52.9,52.91,44194.0,39.7924,39.7999,39.7548,39.7623,44194.0
2022-03-22 11:30:00,52.91,52.96,52.89,52.94,61295.0,39.7623,39.7999,39.7473,39.7849,61295.0
2022-03-22 11:35:00,52.94,52.96,52.91,52.94,54862.0,39.7849,39.7999,39.7623,39.7849,54862.0
2022-03-22 11:40:00,52.93,52.99,52.85,52.86,91715.0,39.7773,39.8224,39.7172,39.7247,91715.0
2022-03-22 11:45:00,52.86,53.07,52.85,53.07,82991.0,39.7247,39.8825,39.7172,39.8825,82991.0
2022-03-22 11:50:00,53.07,53.08,53.01,53.07,41661.0,39.8825,39.8901,39.8375,39.8825,41661.0
2022-03-22 11:55:00,53.07,53.17,53.06,53.14,124467.0,39.8825,39.9577,39.875,39.9352,124467.0
2022-03-22 12:00:00,53.16,53.26,53.13,53.25,82860.0,39.9502,40.0253,39.9276,40.0178,82860.0
2022-03-22 12:05:00,53.26,53.26,53.21,53.25,83673.0,40.0253,40.0253,39.9878,40.0178,83673.0
2022-03-22 12:10:00,53.25,53.25,53.18,53.2,48551.0,40.0178,40.0178,39.9652,39.9802,48551.0
2022-03-22 12:15:00,53.21,53.23,53.16,53.16,36627.0,39.9878,40.0028,39.9502,39.9502,36627.0
2022-03-22 12:20:00,53.16,53.18,53.11,53.15,55110.0,39.9502,39.9652,39.9126,39.9427,55110.0
2022-03-22 12:25:00,53.16,53.16,53.09,53.09,46536.0,39.9502,39.9502,39.8976,39.8976,46536.0
2022-03-22 12:30:00,53.1,53.16,53.06,53.15,44448.0,39.9051,39.9502,39.875,39.9427,44448.0
2022-03-22 12:35:00,53.15,53.15,53.09,53.1,43958.0,39.9427,39.9427,39.8976,39.9051,43958.0
2022-03-22 12:40:00,53.09,53.2,53.09,53.18,48841.0,39.8976,39.9802,39.8976,39.9652,48841.0
2022-03-22 12:45:00,53.18,53.24,53.18,53.22,95624.0,39.9652,40.0103,39.9652,39.9953,95624.0
2022-03-22 12:50:00,53.22,53.29,53.21,53.29,42251.0,39.9953,40.0479,39.9878,40.0479,42251.0
2022-03-22 12:55:00,53.29,53.3,53.25,53.3,34373.0,40.0479,40.0554,40.0178,40.0554,34373.0
2022-03-22 13:00:00,53.3,53.32,53.28,53.3,35874.0,40.0554,40.0704,40.0404,40.0554,35874.0
2022-03-22 13:05:00,53.3,53.37,53.3,53.37,35132.0,40.0554,40.108,40.0554,40.108,35132.0
2022-03-22 13:10:00,53.36,53.4,53.35,53.37,50564.0,40.1005,40.1305,40.093,40.108,50564.0
2022-03-22 13:15:00,53.37,53.42,53.36,53.36,54449.0,40.108,40.1456,40.1005,40.1005,54449.0
2022-03-22 13:20:00,53.35,53.37,53.33,53.34,57139.0,40.093,40.108,40.0779,40.0855,57139.0
2022-03-22 13:25:00,53.33,53.35,53.28,53.28,43406.0,40.0779,40.093,40.0404,40.0404,43406.0
2022-03-22 13:30:00,53.29,53.34,53.28,53.32,23584.0,40.0479,40.0855,40.0404,40.0704,23584.0
2022-03-22 13:35:00,53.33,53.33,53.23,53.23,48725.0,40.0779,40.0779,40.0028,40.0028,48725.0
2022-03-22 13:40:00,53.23,53.32,53.22,53.32,30565.0,40.0028,40.0704,39.9953,40.0704,30565.0
2022-03-22 13:45:00,53.32,53.34,53.3,53.34,43417.0,40.0704,40.0855,40.0554,40.0855,43417.0
2022-03-22 13:50:00,53.33,53.37,53.32,53.35,41489.0,40.0779,40.108,40.0704,40.093,41489.0
2022-03-22 13:55:00,53.35,53.36,53.3,53.33,40052.0,40.093,40.1005,40.0554,40.0779,40052.0
2022-03-22 14:00:00,53.33,53.36,53.28,53.29,62126.0,40.0779,40.1005,40.0404,40.0479,62126.0
2022-03-22 14:05:00,53.29,53.31,53.26,53.26,34246.0,40.0479,40.0629,40.0253,40.0253,34246.0
2022-03-22 14:10:00,53.26,53.31,53.24,53.27,42924.0,40.0253,40.0629,40.0103,40.0329,42924.0
2022-03-22 14:15:00,53.26,53.29,53.25,53.27,25025.0,40.0253,40.0479,40.0178,40.0329,25025.0
2022-03-22 14:20:00,53.28,53.29,53.24,53.24,44164.0,40.0404,40.0479,40.0103,40.0103,44164.0
2022-03-22 14:25:00,53.25,53.27,53.19,53.21,59791.0,40.0178,40.0329,39.9727,39.9878,59791.0
2022-03-22 14:30:00,53.21,53.31,53.19,53.3,41547.0,39.9878,40.0629,39.9727,40.0554,41547.0
2022-03-22 14:35:00,53.3,53.32,53.28,53.29,56758.0,40.0554,40.0704,40.0404,40.0479,56758.0
2022-03-22 14:40:00,53.29,53.3,53.23,53.25,46192.0,40.0479,40.0554,40.0028,40.0178,46192.0
2022-03-22 14:45:00,53.24,53.25,53.15,53.15,37344.0,40.0103,40.0178,39.9427,39.9427,37344.0
2022-03-22 14:50:00,53.15,53.19,53.14,53.18,53635.0,39.9427,39.9727,39.9352,39.9652,53635.0
2022-03-22 14:55:00,53.18,53.21,53.17,53.19,39726.0,39.9652,39.9878,39.9577,39.9727,39726.0
2022-03-22 15:00:00,53.19,53.25,53.16,53.24,60628.0,39.9727,40.0178,39.9502,40.0103,60628.0
2022-03-22 15:05:00,53.24,53.25,53.18,53.21,42464.0,40.0103,40.0178,39.9652,39.9878,42464.0
2022-03-22 15:10:00,53.21,53.21,53.11,53.16,78988.0,39.9878,39.9878,39.9126,39.9502,78988.0
2022-03-22 15:15:00,53.16,53.2,53.14,53.15,92066.0,39.9502,39.9802,39.9352,39.9427,92066.0
2022-03-22 15:20:00,53.15,53.19,53.14,53.18,65715.0,39.9427,39.9727,39.9352,39.9652,65715.0
2022-03-22 15:25:00,53.19,53.33,53.18,53.3,73471.0,39.9727,40.0779,39.9652,40.0554,73471.0
2022-03-22 15:30:00,53.3,53.34,53.26,53.32,103820.0,40.0554,40.0855,40.0253,40.0704,103820.0
2022-03-22 15:35:00,53.32,53.38,53.31,53.36,69364.0,40.0704,40.1155,40.0629,40.1005,69364.0
2022-03-22 15:40:00,53.35,53.35,53.3,53.32,88476.0,40.093,40.093,40.0554,40.0704,88476.0
2022-03-22 15:45:00,53.31,53.36,53.29,53.35,163656.0,40.0629,40.1005,40.0479,40.093,163656.0
2022-03-22 15:50:00,53.35,53.36,53.23,53.24,244549.0,40.093,40.1005,40.0028,40.0103,244549.0
2022-03-22 15:55:00,53.23,53.33,53.21,53.32,509123.0,40.0028,40.0779,39.9878,40.0704,509123.0
2022-03-23 09:30:00,53.46,53.6,53.39,53.5,289198.0,40.1756,40.2808,40.123,40.2057,289198.0
2022-03-23 09:35:00,53.5,53.56,53.36,53.48,135676.0,40.2057,40.2508,40.1005,40.1907,135676.0
2022-03-23 09:40:00,53.48,53.51,53.35,53.41,80682.0,40.1907,40.2132,40.093,40.1381,80682.0
2022-03-23 09:45:00,53.41,53.53,53.41,53.49,160017.0,40.1381,40.2282,40.1381,40.1982,160017.0
2022-03-23 09:50:00,53.49,53.52,53.4,53.48,133115.0,40.1982,40.2207,40.1305,40.1907,133115.0
2022-03-23 09:55:00,53.47,53.51,53.41,53.44,98148.0,40.1832,40.2132,40.1381,40.1606,98148.0
2022-03-23 10:00:00,53.44,53.5,53.41,53.46,78025.0,40.1606,40.2057,40.1381,40.1756,78025.0
2022-03-23 10:05:00,53.46,53.46,53.33,53.41,94934.0,40.1756,40.1756,40.0779,40.1381,94934.0
2022-03-23 10:10:00,53.4,53.45,53.37,53.41,51488.0,40.1305,40.1681,40.108,40.1381,51488.0
2022-03-23 10:15:00,53.41,53.42,53.29,53.31,66124.0,40.1381,40.1456,40.0479,40.0629,66124.0
2022-03-23 10:20:00,53.3,53.45,53.26,53.42,56828.0,40.0554,40.1681,40.0253,40.1456,56828.0
2022-03-23 10:25:00,53.41,53.51,53.4,53.48,96128.0,40.1381,40.2132,40.1305,40.1907,96128.0
2022-03-23 10:30:00,53.48,53.5,53.44,53.48,53637.0,40.1907,40.2057,40.1606,40.1907,53637.0
2022-03-23 10:35:00,53.48,53.51,53.45,53.46,69230.0,40.1907,40.2132,40.1681,40.1756,69230.0
2022-03-23 10:40:00,53.45,53.49,53.4,53.43,57366.0,40.1681,40.1982,40.1305,40.1531,57366.0
2022-03-23 10:45:00,53.43,53.45,53.38,53.39,60013.0,40.1531,40.1681,40.1155,40.123,60013.0
2022-03-23 10:50:00,53.38,53.39,53.24,53.29,89746.0,40.1155,40.123,40.0103,40.0479,89746.0
2022-03-23 10:55:00,53.29,53.29,53.14,53.16,86337.0,40.0479,40.0479,39.9352,39.9502,86337.0
2022-03-23 11:00:00,53.16,53.27,53.16,53.27,75429.0,39.9502,40.0329,39.9502,40.0329,75429.0
2022-03-23 11:05:00,53.27,53.3,53.23,53.26,53335.0,40.0329,40.0554,40.0028,40.0253,53335.0
2022-03-23 11:10:00,53.26,53.27,53.2,53.27,44806.0,40.0253,40.0329,39.9802,40.0329,44806.0
2022-03-23 11:15:00,53.27,53.31,53.24,53.25,51970.0,40.0329,40.0629,40.0103,40.0178,51970.0
2022-03-23 11:20:00,53.25,53.27,53.15,53.23,85811.0,40.0178,40.0329,39.9427,40.0028,85811.0
2022-03-23 11:25:00,53.23,53.29,53.19,53.28,70298.0,40.0028,40.0479,39.9727,40.0404,70298.0
2022-03-23 11:30:00,53.27,53.28,53.22,53.24,33108.0,40.0329,40.0404,39.9953,40.0103,33108.0
2022-03-23 11:35:00,53.23,53.24,53.16,53.17,57445.0,40.0028,40.0103,39.9502,39.9577,57445.0
2022-03-23 11:40:00,53.18,53.22,53.17,53.19,46856.0,39.9652,39.9953,39.9577,39.9727,46856.0
2022-03-23 11:45:00,53.19,53.25,53.19,53.24,40902.0,39.9727,40.0178,39.9727,40.0103,40902.0
2022-03-23 11:50:00,53.24,53.25,53.17,53.22,38532.0,40.0103,40.0178,39.9577,39.9953,38532.0
2022-03-23 11:55:00,53.21,53.25,53.2,53.23,54395.0,39.9878,40.0178,39.9802,40.0028,54395.0
2022-03-23 12:00:00,53.24,53.3,53.23,53.26,52899.0,40.0103,40.0554,40.0028,40.0253,52899.0
2022-03-23 12:05:00,53.26,53.35,53.26,53.33,65672.0,40.0253,40.093,40.0253,40.0779,65672.0
2022-03-23 12:10:00,53.34,53.36,53.25,53.27,42588.0,40.0855,40.1005,40.0178,40.0329,42588.0
2022-03-23 12:15:00,53.26,53.31,53.24,53.3,46148.0,40.0253,40.0629,40.0103,40.0554,46148.0
2022-03-23 12:20:00,53.3,53.32,53.24,53.26,73824.0,40.0554,40.0704,40.0103,40.0253,73824.0
2022-03-23 12:25:00,53.26,53.26,53.22,53.25,39562.0,40.0253,40.0253,39.9953,40.0178,39562.0
2022-03-23 12:30:00,53.26,53.29,53.24,53.29,51214.0,40.0253,40.0479,40.0103,40.0479,51214.0
2022-03-23 12:35:00,53.28,53.3,53.23,53.25,80477.0,40.0404,40.0554,40.0028,40.0178,80477.0
2022-03-23 12:40:00,53.25,53.26,53.23,53.25,39761.0,40.0178,40.0253,40.0028,40.0178,39761.0
2022-03-23 12:45:00,53.24,53.26,53.2,53.21,65918.0,40.0103,40.0253,39.9802,39.9878,65918.0
2022-03-23 12:50:00,53.21,53.29,53.19,53.23,60719.0,39.9878,40.0479,39.9727,40.0028,60719.0
2022-03-23 12:55:00,53.22,53.24,53.2,53.23,41423.0,39.9953,40.0103,39.9802,40.0028,41423.0
2022-03-23 13:00:00,53.23,53.26,53.2,53.25,40281.0,40.0028,40.0253,39.9802,40.0178,40281.0
2022-03-23 13:05:00,53.25,53.28,53.22,53.22,68179.0,40.0178,40.0404,39.9953,39.9953,68179.0
2022-03-23 13:10:00,53.22,53.26,53.21,53.25,57844.0,39.9953,40.0253,39.9878,40.0178,57844.0
2022-03-23 13:15:00,53.25,53.31,53.25,53.28,52549.0,40.0178,40.0629,40.0178,40.0404,52549.0
2022-03-23 13:20:00,53.28,53.31,53.26,53.3,45764.0,40.0404,40.0629,40.0253,40.0554,45764.0
2022-03-23 13:25:00,53.29,53.39,53.27,53.39,74087.0,40.0479,40.123,40.0329,40.123,74087.0
2022-03-23 13:30:00,53.4,53.41,53.33,53.41,73115.0,40.1305,40.1381,40.0779,40.1381,73115.0
2022-03-23 13:35:00,53.4,53.44,53.39,53.4,62649.0,40.1305,40.1606,40.123,40.1305,62649.0
2022-03-23 13:40:00,53.39,53.41,53.33,53.34,73858.0,40.123,40.1381,40.0779,40.0855,73858.0
2022-03-23 13:45:00,53.35,53.38,53.31,53.37,55607.0,40.093,40.1155,40.0629,40.108,55607.0
2022-03-23 13:50:00,53.37,53.39,53.31,53.31,69032.0,40.108,40.123,40.0629,40.0629,69032.0
2022-03-23 13:55:00,53.3,53.36,53.29,53.32,92047.0,40.0554,40.1005,40.0479,40.0704,92047.0
2022-03-23 14:00:00,53.32,53.42,53.31,53.41,110505.0,40.0704,40.1456,40.0629,40.1381,110505.0
2022-03-23 14:05:00,53.41,53.46,53.4,53.44,59891.0,40.1381,40.1756,40.1305,40.1606,59891.0
2022-03-23 14:10:00,53.44,53.54,53.42,53.52,98047.0,40.1606,40.2358,40.1456,40.2207,98047.0
2022-03-23 14:15:00,53.54,53.56,53.51,53.53,74179.0,40.2358,40.2508,40.2132,40.2282,74179.0
2022-03-23 14:20:00,53.54,53.59,53.53,53.59,50879.0,40.2358,40.2733,40.2282,40.2733,50879.0
2022-03-23 14:25:00,53.59,53.64,53.57,53.63,132818.0,40.2733,40.3109,40.2583,40.3034,132818.0
2022-03-23 14:30:00,53.63,53.64,53.56,53.57,98287.0,40.3034,40.3109,40.2508,40.2583,98287.0
2022-03-23 14:35:00,53.56,53.57,53.47,53.48,67610.0,40.2508,40.2583,40.1832,40.1907,67610.0
2022-03-23 14:40:00,53.49,53.54,53.46,53.47,36488.0,40.1982,40.2358,40.1756,40.1832,36488.0
2022-03-23 14:45:00,53.47,53.48,53.41,53.45,82226.0,40.1832,40.1907,40.1381,40.1681,82226.0
2022-03-23 14:50:00,53.46,53.49,53.43,53.46,63541.0,40.1756,40.1982,40.1531,40.1756,63541.0
2022-03-23 14:55:00,53.46,53.59,53.45,53.55,67145.0,40.1756,40.2733,40.1681,40.2433,67145.0
2022-03-23 15:00:00,53.55,53.61,53.54,53.55,65950.0,40.2433,40.2884,40.2358,40.2433,65950.0
2022-03-23 15:05:00,53.54,53.56,53.52,53.54,53082.0,40.2358,40.2508,40.2207,40.2358,53082.0
2022-03-23 15:10:00,53.54,53.56,53.48,53.49,64279.0,40.2358,40.2508,40.1907,40.1982,64279.0
2022-03-23 15:15:00,53.48,53.51,53.44,53.47,71436.0,40.1907,40.2132,40.1606,40.1832,71436.0
2022-03-23 15:20:00,53.47,53.48,53.41,53.45,106882.0,40.1832,40.1907,40.1381,40.1681,106882.0
2022-03-23 15:25:00,53.44,53.48,53.43,53.45,58690.0,40.1606,40.1907,40.1531,40.1681,58690.0
2022-03-23 15:30:00,53.45,53.46,53.4,53.41,72696.0,40.1681,40.1756,40.1305,40.1381,72696.0
2022-03-23 15:35:00,53.41,53.41,53.25,53.26,117588.0,40.1381,40.1381,40.0178,40.0253,117588.0
2022-03-23 15:40:00,53.26,53.27,53.18,53.23,159061.0,40.0253,40.0329,39.9652,40.0028,159061.0
2022-03-23 15:45:00,53.23,53.26,53.21,53.23,168874.0,40.0028,40.0253,39.9878,40.0028,168874.0
2022-03-23 15:50:00,53.22,53.24,53.19,53.22,186639.0,39.9953,40.0103,39.9727,39.9953,186639.0
2022-03-23 15:55:00,53.22,53.26,53.13,53.2,688477.0,39.9953,40.0253,39.9276,39.9802,688477.0
2022-03-24 09:30:00,52.5,52.56,52.3,52.4,409634.0,40.1305,40.1764,39.9777,40.0541,409634.0
2022-03-24 09:35:00,52.4,52.4,52.18,52.22,274262.0,40.0541,40.0541,39.8859,39.9165,274262.0
2022-03-24 09:40:00,52.21,52.21,51.95,52.03,243082.0,39.9089,39.9089,39.7101,39.7713,243082.0
2022-03-24 09:45:00,52.03,52.08,51.93,52.02,226806.0,39.7713,39.8095,39.6948,39.7636,226806.0
2022-03-24 09:50:00,52.02,52.11,51.89,52.04,246474.0,39.7636,39.8324,39.6643,39.7789,246474.0
2022-03-24 09:55:00,52.05,52.3,52.01,52.26,224022.0,39.7866,39.9777,39.756,39.9471,224022.0
2022-03-24 10:00:00,52.25,52.26,52.19,52.26,109444.0,39.9394,39.9471,39.8936,39.9471,109444.0
2022-03-24 10:05:00,52.25,52.39,52.22,52.39,152620.0,39.9394,40.0465,39.9165,40.0465,152620.0
2022-03-24 10:10:00,52.39,52.56,52.38,52.54,159103.0,40.0465,40.1764,40.0388,40.1611,159103.0
2022-03-24 10:15:00,52.54,52.6,52.51,52.54,69293.0,40.1611,40.207,40.1382,40.1611,69293.0
2022-03-24 10:20:00,52.54,52.54,52.46,52.52,132701.0,40.1611,40.1611,40.1,40.1458,132701.0
2022-03-24 10:25:00,52.52,52.53,52.46,52.53,99528.0,40.1458,40.1535,40.1,40.1535,99528.0
2022-03-24 10:30:00,52.53,52.6,52.47,52.51,98744.0,40.1535,40.207,40.1076,40.1382,98744.0
2022-03-24 10:35:00,52.51,52.54,52.46,52.54,64607.0,40.1382,40.1611,40.1,40.1611,64607.0
2022-03-24 10:40:00,52.54,52.55,52.47,52.5,80806.0,40.1611,40.1688,40.1076,40.1305,80806.0
2022-03-24 10:45:00,52.5,52.51,52.43,52.5,68410.0,40.1305,40.1382,40.077,40.1305,68410.0
2022-03-24 10:50:00,52.49,52.51,52.46,52.49,91243.0,40.1229,40.1382,40.1,40.1229,91243.0
2022-03-24 10:55:00,52.49,52.54,52.46,52.52,95274.0,40.1229,40.1611,40.1,40.1458,95274.0
2022-03-24 11:00:00,52.52,52.68,52.51,52.55,118681.0,40.1458,40.2681,40.1382,40.1688,118681.0
2022-03-24 11:05:00,52.55,52.58,52.49,52.52,84970.0,40.1688,40.1917,40.1229,40.1458,84970.0
2022-03-24 11:10:00,52.52,52.52,52.43,52.48,57975.0,40.1458,40.1458,40.077,40.1153,57975.0
2022-03-24 11:15:00,52.49,52.51,52.46,52.47,43594.0,40.1229,40.1382,40.1,40.1076,43594.0
2022-03-24 11:20:00,52.48,52.48,52.33,52.34,84375.0,40.1153,40.1153,40.0006,40.0082,84375.0
2022-03-24 11:25:00,52.33,52.38,52.31,52.32,71606.0,40.0006,40.0388,39.9853,39.993,71606.0
2022-03-24 11:30:00,52.34,52.36,52.32,52.34,47017.0,40.0082,40.0235,39.993,40.0082,47017.0
2022-03-24 11:35:00,52.34,52.44,52.34,52.44,51141.0,40.0082,40.0847,40.0082,40.0847,51141.0
2022-03-24 11:40:00,52.44,52.52,52.39,52.5,117607.0,40.0847,40.1458,40.0465,40.1305,117607.0
2022-03-24 11:45:00,52.49,52.5,52.42,52.44,89370.0,40.1229,40.1305,40.0694,40.0847,89370.0
2022-03-24 11:50:00,52.43,52.52,52.41,52.52,40712.0,40.077,40.1458,40.0618,40.1458,40712.0
2022-03-24 11:55:00,52.52,52.54,52.48,52.51,58981.0,40.1458,40.1611,40.1153,40.1382,58981.0
2022-03-24 12:00:00,52.52,52.56,52.5,52.54,43833.0,40.1458,40.1764,40.1305,40.1611,43833.0
2022-03-24 12:05:00,52.54,52.56,52.5,52.51,104678.0,40.1611,40.1764,40.1305,40.1382,104678.0
2022-03-24 12:10:00,52.51,52.51,52.39,52.4,52362.0,40.1382,40.1382,40.0465,40.0541,52362.0
2022-03-24 12:15:00,52.4,52.41,52.32,52.33,60830.0,40.0541,40.0618,39.993,40.0006,60830.0
2022-03-24 12:20:00,52.32,52.32,52.23,52.25,49980.0,39.993,39.993,39.9242,39.9394,49980.0
2022-03-24 12:25:00,52.24,52.34,52.24,52.3,62681.0,39.9318,40.0082,39.9318,39.9777,62681.0
2022-03-24 12:30:00,52.29,52.32,52.27,52.3,47173.0,39.97,39.993,39.9547,39.9777,47173.0
2022-03-24 12:35:00,52.3,52.31,52.26,52.3,50248.0,39.9777,39.9853,39.9471,39.9777,50248.0
2022-03-24 12:40:00,52.3,52.34,52.29,52.33,30035.0,39.9777,40.0082,39.97,40.0006,30035.0
2022-03-24 12:45:00,52.32,52.39,52.31,52.39,37525.0,39.993,40.0465,39.9853,40.0465,37525.0
2022-03-24 12:50:00,52.39,52.41,52.36,52.37,33775.0,40.0465,40.0618,40.0235,40.0312,33775.0
2022-03-24 12:55:00,52.37,52.45,52.36,52.43,32386.0,40.0312,40.0923,40.0235,40.077,32386.0
2022-03-24 13:00:00,52.43,52.47,52.4,52.44,75445.0,40.077,40.1076,40.0541,40.0847,75445.0
2022-03-24 13:05:00,52.44,52.46,52.43,52.46,34264.0,40.0847,40.1,40.077,40.1,34264.0
2022-03-24 13:10:00,52.46,52.47,52.4,52.41,30881.0,40.1,40.1076,40.0541,40.0618,30881.0
2022-03-24 13:15:00,52.41,52.44,52.4,52.43,22715.0,40.0618,40.0847,40.0541,40.077,22715.0
2022-03-24 13:20:00,52.43,52.45,52.41,52.44,35380.0,40.077,40.0923,40.0618,40.0847,35380.0
2022-03-24 13:25:00,52.44,52.46,52.4,52.43,57979.0,40.0847,40.1,40.0541,40.077,57979.0
2022-03-24 13:30:00,52.43,52.44,52.37,52.37,55433.0,40.077,40.0847,40.0312,40.0312,55433.0
2022-03-24 13:35:00,52.37,52.41,52.36,52.37,38164.0,40.0312,40.0618,40.0235,40.0312,38164.0
2022-03-24 13:40:00,52.36,52.39,52.34,52.37,30017.0,40.0235,40.0465,40.0082,40.0312,30017.0
2022-03-24 13:45:00,52.36,52.45,52.35,52.44,33675.0,40.0235,40.0923,40.0159,40.0847,33675.0
2022-03-24 13:50:00,52.45,52.47,52.41,52.42,40432.0,40.0923,40.1076,40.0618,40.0694,40432.0
2022-03-24 13:55:00,52.43,52.46,52.4,52.44,51131.0,40.077,40.1,40.0541,40.0847,51131.0
2022-03-24 14:00:00,52.45,52.46,52.42,52.46,41963.0,40.0923,40.1,40.0694,40.1,41963.0
2022-03-24 14:05:00,52.46,52.49,52.42,52.45,45211.0,40.1,40.1229,40.0694,40.0923,45211.0
2022-03-24 14:10:00,52.45,52.52,52.44,52.51,49038.0,40.0923,40.1458,40.0847,40.1382,49038.0
2022-03-24 14:15:00,52.5,52.52,52.49,52.5,50411.0,40.1305,40.1458,40.1229,40.1305,50411.0
2022-03-24 14:20:00,52.48,52.49,52.43,52.45,47740.0,40.1153,40.1229,40.077,40.0923,47740.0
2022-03-24 14:25:00,52.44,52.44,52.37,52.39,38412.0,40.0847,40.0847,40.0312,40.0465,38412.0
2022-03-24 14:30:00,52.39,52.4,52.32,52.33,41233.0,40.0465,40.0541,39.993,40.0006,41233.0
2022-03-24 14:35:00,52.33,52.39,52.33,52.38,32149.0,40.0006,40.0465,40.0006,40.0388,32149.0
2022-03-24 14:40:00,52.39,52.4,52.32,52.34,32443.0,40.0465,40.0541,39.993,40.0082,32443.0
2022-03-24 14:45:00,52.34,52.34,52.25,52.26,56862.0,40.0082,40.0082,39.9394,39.9471,56862.0
2022-03-24 14:50:00,52.27,52.28,52.23,52.28,36093.0,39.9547,39.9624,39.9242,39.9624,36093.0
2022-03-24 14:55:00,52.28,52.29,52.19,52.21,85135.0,39.9624,39.97,39.8936,39.9089,85135.0
2022-03-24 15:00:00,52.21,52.22,52.14,52.18,182049.0,39.9089,39.9165,39.8554,39.8859,182049.0
2022-03-24 15:05:00,52.18,52.28,52.15,52.28,152614.0,39.8859,39.9624,39.863,39.9624,152614.0
2022-03-24 15:10:00,52.28,52.36,52.25,52.33,101785.0,39.9624,40.0235,39.9394,40.0006,101785.0
2022-03-24 15:15:00,52.33,52.41,52.31,52.41,76289.0,40.0006,40.0618,39.9853,40.0618,76289.0
2022-03-24 15:20:00,52.4,52.48,52.38,52.42,121475.0,40.0541,40.1153,40.0388,40.0694,121475.0
2022-03-24 15:25:00,52.41,52.45,52.4,52.44,101101.0,40.0618,40.0923,40.0541,40.0847,101101.0
2022-03-24 15:30:00,52.43,52.44,52.39,52.41,105368.0,40.077,40.0847,40.0465,40.0618,105368.0
2022-03-24 15:35:00,52.41,52.51,52.4,52.5,125332.0,40.0618,40.1382,40.0541,40.1305,125332.0
2022-03-24 15:40:00,52.5,52.53,52.46,52.53,71862.0,40.1305,40.1535,40.1,40.1535,71862.0
2022-03-24 15:45:00,52.53,52.55,52.48,52.53,165961.0,40.1535,40.1688,40.1153,40.1535,165961.0
2022-03-24 15:50:00,52.53,52.62,52.52,52.56,183675.0,40.1535,40.2223,40.1458,40.1764,183675.0
2022-03-24 15:55:00,52.57,52.62,52.47,52.5,464528.0,40.1841,40.2223,40.1076,40.1305,464528.0
2022-03-25 09:30:00,52.75,52.96,52.71,52.95,223810.0,40.3216,40.4822,40.2911,40.4745,223810.0
2022-03-25 09:35:00,52.96,53.15,52.94,53.14,177545.0,40.4822,40.6274,40.4669,40.6198,177545.0
2022-03-25 09:40:00,53.15,53.16,53.03,53.05,126899.0,40.6274,40.635,40.5357,40.551,126899.0
2022-03-25 09:45:00,53.05,53.13,52.91,52.93,108218.0,40.551,40.6121,40.4439,40.4592,108218.0
2022-03-25 09:50:00,52.92,53.02,52.88,53.0,76992.0,40.4516,40.528,40.421,40.5127,76992.0
2022-03-25 09:55:00,53.0,53.09,52.97,53.03,85952.0,40.5127,40.5815,40.4898,40.5357,85952.0
2022-03-25 10:00:00,53.03,53.37,53.03,53.37,226073.0,40.5357,40.7956,40.5357,40.7956,226073.0
2022-03-25 10:05:00,53.36,53.36,53.2,53.23,164826.0,40.7879,40.7879,40.6656,40.6886,164826.0
2022-03-25 10:10:00,53.23,53.26,53.16,53.2,78165.0,40.6886,40.7115,40.635,40.6656,78165.0
2022-03-25 10:15:00,53.2,53.28,53.18,53.23,85031.0,40.6656,40.7268,40.6503,40.6886,85031.0
2022-03-25 10:20:00,53.23,53.3,53.17,53.21,69527.0,40.6886,40.7421,40.6427,40.6733,69527.0
2022-03-25 10:25:00,53.22,53.3,53.21,53.28,51084.0,40.6809,40.7421,40.6733,40.7268,51084.0
2022-03-25 10:30:00,53.28,53.28,53.23,53.26,51920.0,40.7268,40.7268,40.6886,40.7115,51920.0
2022-03-25 10:35:00,53.25,53.26,53.17,53.21,40670.0,40.7038,40.7115,40.6427,40.6733,40670.0
2022-03-25 10:40:00,53.22,53.25,53.16,53.21,61784.0,40.6809,40.7038,40.635,40.6733,61784.0
2022-03-25 10:45:00,53.2,53.21,53.13,53.15,35195.0,40.6656,40.6733,40.6121,40.6274,35195.0
2022-03-25 10:50:00,53.15,53.23,53.13,53.22,66106.0,40.6274,40.6886,40.6121,40.6809,66106.0
2022-03-25 10:55:00,53.23,53.26,53.21,53.22,40085.0,40.6886,40.7115,40.6733,40.6809,40085.0
2022-03-25 11:00:00,53.22,53.29,53.18,53.25,77218.0,40.6809,40.7344,40.6503,40.7038,77218.0
2022-03-25 11:05:00,53.26,53.27,53.17,53.17,69635.0,40.7115,40.7191,40.6427,40.6427,69635.0
2022-03-25 11:10:00,53.17,53.17,53.01,53.08,71386.0,40.6427,40.6427,40.5204,40.5739,71386.0
2022-03-25 11:15:00,53.08,53.19,53.06,53.19,58223.0,40.5739,40.658,40.5586,40.658,58223.0
2022-03-25 11:20:00,53.2,53.22,53.16,53.18,43294.0,40.6656,40.6809,40.635,40.6503,43294.0
2022-03-25 11:25:00,53.18,53.18,53.08,53.13,103423.0,40.6503,40.6503,40.5739,40.6121,103423.0
2022-03-25 11:30:00,53.13,53.14,53.06,53.13,50955.0,40.6121,40.6198,40.5586,40.6121,50955.0
2022-03-25 11:35:00,53.13,53.26,53.11,53.22,87450.0,40.6121,40.7115,40.5968,40.6809,87450.0
2022-03-25 11:40:00,53.23,53.24,53.11,53.14,51701.0,40.6886,40.6962,40.5968,40.6198,51701.0
2022-03-25 11:45:00,53.15,53.28,53.15,53.26,69380.0,40.6274,40.7268,40.6274,40.7115,69380.0
2022-03-25 11:50:00,53.27,53.31,53.2,53.21,62655.0,40.7191,40.7497,40.6656,40.6733,62655.0
2022-03-25 11:55:00,53.2,53.22,53.19,53.2,41338.0,40.6656,40.6809,40.658,40.6656,41338.0
2022-03-25 12:00:00,53.21,53.25,53.19,53.25,44496.0,40.6733,40.7038,40.658,40.7038,44496.0
2022-03-25 12:05:00,53.27,53.34,53.22,53.22,66868.0,40.7191,40.7726,40.6809,40.6809,66868.0
2022-03-25 12:10:00,53.23,53.23,53.14,53.15,75561.0,40.6886,40.6886,40.6198,40.6274,75561.0
2022-03-25 12:15:00,53.15,53.2,53.15,53.18,34319.0,40.6274,40.6656,40.6274,40.6503,34319.0
2022-03-25 12:20:00,53.17,53.24,53.16,53.23,74880.0,40.6427,40.6962,40.635,40.6886,74880.0
2022-03-25 12:25:00,53.22,53.27,53.19,53.22,45922.0,40.6809,40.7191,40.658,40.6809,45922.0
2022-03-25 12:30:00,53.22,53.28,53.22,53.27,35772.0,40.6809,40.7268,40.6809,40.7191,35772.0
2022-03-25 12:35:00,53.27,53.29,53.19,53.2,73243.0,40.7191,40.7344,40.658,40.6656,73243.0
2022-03-25 12:40:00,53.21,53.29,53.2,53.26,44258.0,40.6733,40.7344,40.6656,40.7115,44258.0
2022-03-25 12:45:00,53.26,53.3,53.24,53.28,51521.0,40.7115,40.7421,40.6962,40.7268,51521.0
2022-03-25 12:50:00,53.27,53.32,53.25,53.26,62271.0,40.7191,40.7573,40.7038,40.7115,62271.0
2022-03-25 12:55:00,53.25,53.25,53.21,53.22,50837.0,40.7038,40.7038,40.6733,40.6809,50837.0
2022-03-25 13:00:00,53.23,53.24,53.16,53.23,70520.0,40.6886,40.6962,40.635,40.6886,70520.0
2022-03-25 13:05:00,53.23,53.27,53.2,53.24,47219.0,40.6886,40.7191,40.6656,40.6962,47219.0
2022-03-25 13:10:00,53.24,53.26,53.21,53.23,31610.0,40.6962,40.7115,40.6733,40.6886,31610.0
2022-03-25 13:15:00,53.23,53.27,53.23,53.24,55452.0,40.6886,40.7191,40.6886,40.6962,55452.0
2022-03-25 13:20:00,53.24,53.25,53.18,53.2,56714.0,40.6962,40.7038,40.6503,40.6656,56714.0
2022-03-25 13:25:00,53.21,53.28,53.21,53.28,26156.0,40.6733,40.7268,40.6733,40.7268,26156.0
2022-03-25 13:30:00,53.28,53.3,53.26,53.27,49005.0,40.7268,40.7421,40.7115,40.7191,49005.0
2022-03-25 13:35:00,53.28,53.3,53.24,53.27,31404.0,40.7268,40.7421,40.6962,40.7191,31404.0
2022-03-25 13:40:00,53.27,53.3,53.23,53.29,46120.0,40.7191,40.7421,40.6886,40.7344,46120.0
2022-03-25 13:45:00,53.3,53.36,53.29,53.35,80425.0,40.7421,40.7879,40.7344,40.7803,80425.0
2022-03-25 13:50:00,53.35,53.37,53.32,53.36,61828.0,40.7803,40.7956,40.7573,40.7879,61828.0
2022-03-25 13:55:00,53.36,53.4,53.35,53.37,53703.0,40.7879,40.8185,40.7803,40.7956,53703.0
2022-03-25 14:00:00,53.36,53.42,53.36,53.4,47998.0,40.7879,40.8338,40.7879,40.8185,47998.0
2022-03-25 14:05:00,53.4,53.46,53.39,53.44,88389.0,40.8185,40.8644,40.8109,40.8491,88389.0
2022-03-25 14:10:00,53.45,53.46,53.42,53.44,28615.0,40.8567,40.8644,40.8338,40.8491,28615.0
2022-03-25 14:15:00,53.45,53.51,53.4,53.49,112813.0,40.8567,40.9026,40.8185,40.8873,112813.0
2022-03-25 14:20:00,53.48,53.49,53.44,53.45,29700.0,40.8797,40.8873,40.8491,40.8567,29700.0
2022-03-25 14:25:00,53.45,53.5,53.44,53.48,48130.0,40.8567,40.8949,40.8491,40.8797,48130.0
2022-03-25 14:30:00,53.49,53.51,53.45,53.49,54559.0,40.8873,40.9026,40.8567,40.8873,54559.0
2022-03-25 14:35:00,53.49,53.56,53.47,53.53,50145.0,40.8873,40.9408,40.872,40.9179,50145.0
2022-03-25 14:40:00,53.52,53.56,53.51,53.54,47127.0,40.9102,40.9408,40.9026,40.9255,47127.0
2022-03-25 14:45:00,53.54,53.62,53.54,53.62,49967.0,40.9255,40.9867,40.9255,40.9867,49967.0
2022-03-25 14:50:00,53.61,53.62,53.58,53.62,39044.0,40.979,40.9867,40.9561,40.9867,39044.0
2022-03-25 14:55:00,53.62,53.64,53.57,53.58,58658.0,40.9867,41.002,40.9484,40.9561,58658.0
2022-03-25 15:00:00,53.57,53.57,53.5,53.53,45770.0,40.9484,40.9484,40.8949,40.9179,45770.0
2022-03-25 15:05:00,53.54,53.55,53.49,53.5,59762.0,40.9255,40.9332,40.8873,40.8949,59762.0
2022-03-25 15:10:00,53.51,53.55,53.5,53.54,33011.0,40.9026,40.9332,40.8949,40.9255,33011.0
2022-03-25 15:15:00,53.55,53.56,53.5,53.56,35202.0,40.9332,40.9408,40.8949,40.9408,35202.0
2022-03-25 15:20:00,53.55,53.56,53.53,53.55,42135.0,40.9332,40.9408,40.9179,40.9332,42135.0
2022-03-25 15:25:00,53.56,53.58,53.55,53.56,40831.0,40.9408,40.9561,40.9332,40.9408,40831.0
2022-03-25 15:30:00,53.55,53.58,53.53,53.58,78203.0,40.9332,40.9561,40.9179,40.9561,78203.0
2022-03-25 15:35:00,53.58,53.62,53.54,53.54,80180.0,40.9561,40.9867,40.9255,40.9255,80180.0
2022-03-25 15:40:00,53.55,53.56,53.47,53.48,153915.0,40.9332,40.9408,40.872,40.8797,153915.0
2022-03-25 15:45:00,53.48,53.57,53.46,53.56,126755.0,40.8797,40.9484,40.8644,40.9408,126755.0
2022-03-25 15:50:00,53.54,53.61,53.46,53.59,206130.0,40.9255,40.979,40.8644,40.9637,206130.0
2022-03-25 15:55:00,53.59,53.63,53.59,53.61,279447.0,40.9637,40.9943,40.9637,40.979,279447.0
2022-03-28 09:30:00,52.44,52.77,52.16,52.23,438984.0,40.0847,40.3369,39.8707,39.9242,438984.0
2022-03-28 09:35:00,52.23,52.28,51.62,51.68,402860.0,39.9242,39.9624,39.4579,39.5037,402860.0
2022-03-28 09:40:00,51.66,51.87,51.6,51.69,288176.0,39.4885,39.649,39.4426,39.5114,288176.0
2022-03-28 09:45:00,51.68,51.76,51.51,51.7,168356.0,39.5037,39.5649,39.3738,39.519,168356.0
2022-03-28 09:50:00,51.7,51.81,51.55,51.72,126724.0,39.519,39.6031,39.4044,39.5343,126724.0
2022-03-28 09:55:00,51.73,51.87,51.63,51.86,119865.0,39.542,39.649,39.4655,39.6413,119865.0
2022-03-28 10:00:00,51.85,51.87,51.76,51.82,151179.0,39.6337,39.649,39.5649,39.6108,151179.0
2022-03-28 10:05:00,51.83,51.96,51.77,51.88,134107.0,39.6184,39.7178,39.5725,39.6566,134107.0
2022-03-28 10:10:00,51.88,51.98,51.83,51.95,69479.0,39.6566,39.7331,39.6184,39.7101,69479.0
2022-03-28 10:15:00,51.96,52.14,51.95,52.07,102680.0,39.7178,39.8554,39.7101,39.8019,102680.0
2022-03-28 10:20:00,52.06,52.3,52.02,52.3,100566.0,39.7942,39.9777,39.7636,39.9777,100566.0
2022-03-28 10:25:00,52.3,52.36,52.14,52.16,148267.0,39.9777,40.0235,39.8554,39.8707,148267.0
2022-03-28 10:30:00,52.16,52.16,51.89,51.94,102532.0,39.8707,39.8707,39.6643,39.7025,102532.0
2022-03-28 10:35:00,51.94,51.97,51.88,51.9,98437.0,39.7025,39.7254,39.6566,39.6719,98437.0
2022-03-28 10:40:00,51.89,51.91,51.79,51.8,80644.0,39.6643,39.6796,39.5878,39.5955,80644.0
2022-03-28 10:45:00,51.78,51.88,51.72,51.86,79994.0,39.5802,39.6566,39.5343,39.6413,79994.0
2022-03-28 10:50:00,51.85,51.89,51.74,51.79,64053.0,39.6337,39.6643,39.5496,39.5878,64053.0
2022-03-28 10:55:00,51.78,51.85,51.73,51.77,44070.0,39.5802,39.6337,39.542,39.5725,44070.0
2022-03-28 11:00:00,51.77,51.83,51.71,51.8,72433.0,39.5725,39.6184,39.5267,39.5955,72433.0
2022-03-28 11:05:00,51.79,51.79,51.74,51.77,34049.0,39.5878,39.5878,39.5496,39.5725,34049.0
2022-03-28 11:10:00,51.77,51.77,51.73,51.74,42001.0,39.5725,39.5725,39.542,39.5496,42001.0
2022-03-28 11:15:00,51.73,51.8,51.73,51.78,47794.0,39.542,39.5955,39.542,39.5802,47794.0
2022-03-28 11:20:00,51.78,51.81,51.76,51.79,65312.0,39.5802,39.6031,39.5649,39.5878,65312.0
2022-03-28 11:25:00,51.79,51.8,51.72,51.75,38872.0,39.5878,39.5955,39.5343,39.5573,38872.0
2022-03-28 11:30:00,51.75,51.81,51.75,51.8,73773.0,39.5573,39.6031,39.5573,39.5955,73773.0
2022-03-28 11:35:00,51.81,51.96,51.81,51.93,84320.0,39.6031,39.7178,39.6031,39.6948,84320.0
2022-03-28 11:40:00,51.94,51.98,51.92,51.94,33333.0,39.7025,39.7331,39.6872,39.7025,33333.0
2022-03-28 11:45:00,51.93,51.97,51.88,51.9,60222.0,39.6948,39.7254,39.6566,39.6719,60222.0
2022-03-28 11:50:00,51.9,51.94,51.8,51.8,120438.0,39.6719,39.7025,39.5955,39.5955,120438.0
2022-03-28 11:55:00,51.8,51.84,51.8,51.82,51421.0,39.5955,39.626,39.5955,39.6108,51421.0
2022-03-28 12:00:00,51.81,51.89,51.8,51.88,25459.0,39.6031,39.6643,39.5955,39.6566,25459.0
2022-03-28 12:05:00,51.88,51.9,51.86,51.88,28574.0,39.6566,39.6719,39.6413,39.6566,28574.0
2022-03-28 12:10:00,51.89,51.96,51.87,51.96,84819.0,39.6643,39.7178,39.649,39.7178,84819.0
2022-03-28 12:15:00,51.97,52.04,51.95,52.03,41298.0,39.7254,39.7789,39.7101,39.7713,41298.0
2022-03-28 12:20:00,52.02,52.05,52.0,52.03,28417.0,39.7636,39.7866,39.7484,39.7713,28417.0
2022-03-28 12:25:00,52.04,52.07,51.94,51.96,125120.0,39.7789,39.8019,39.7025,39.7178,125120.0
2022-03-28 12:30:00,51.96,51.99,51.93,51.97,52935.0,39.7178,39.7407,39.6948,39.7254,52935.0
2022-03-28 12:35:00,51.97,51.99,51.96,51.98,41986.0,39.7254,39.7407,39.7178,39.7331,41986.0
2022-03-28 12:40:00,51.98,51.99,51.96,51.98,35298.0,39.7331,39.7407,39.7178,39.7331,35298.0
2022-03-28 12:45:00,51.98,51.99,51.96,51.98,28608.0,39.7331,39.7407,39.7178,39.7331,28608.0
2022-03-28 12:50:00,51.98,51.99,51.94,51.98,69493.0,39.7331,39.7407,39.7025,39.7331,69493.0
2022-03-28 12:55:00,51.98,52.01,51.95,52.0,21361.0,39.7331,39.756,39.7101,39.7484,21361.0
2022-03-28 13:00:00,52.0,52.01,51.97,52.01,42905.0,39.7484,39.756,39.7254,39.756,42905.0
2022-03-28 13:05:00,52.01,52.02,51.93,51.94,62699.0,39.756,39.7636,39.6948,39.7025,62699.0
2022-03-28 13:10:00,51.94,52.02,51.93,52.01,28629.0,39.7025,39.7636,39.6948,39.756,28629.0
2022-03-28 13:15:00,52.01,52.01,51.97,52.0,26116.0,39.756,39.756,39.7254,39.7484,26116.0
2022-03-28 13:20:00,52.0,52.0,51.96,51.98,28463.0,39.7484,39.7484,39.7178,39.7331,28463.0
2022-03-28 13:25:00,51.98,51.98,51.87,51.89,44331.0,39.7331,39.7331,39.649,39.6643,44331.0
2022-03-28 13:30:00,51.88,51.9,51.84,51.88,33008.0,39.6566,39.6719,39.626,39.6566,33008.0
2022-03-28 13:35:00,51.87,51.95,51.85,51.95,39225.0,39.649,39.7101,39.6337,39.7101,39225.0
2022-03-28 13:40:00,51.95,51.96,51.92,51.94,50156.0,39.7101,39.7178,39.6872,39.7025,50156.0
2022-03-28 13:45:00,51.94,51.94,51.91,51.93,29671.0,39.7025,39.7025,39.6796,39.6948,29671.0
2022-03-28 13:50:00,51.93,51.94,51.9,51.94,13883.0,39.6948,39.7025,39.6719,39.7025,13883.0
2022-03-28 13:55:00,51.94,51.98,51.93,51.97,26654.0,39.7025,39.7331,39.6948,39.7254,26654.0
2022-03-28 14:00:00,51.97,52.02,51.95,52.0,41632.0,39.7254,39.7636,39.7101,39.7484,41632.0
2022-03-28 14:05:00,52.0,52.01,51.98,51.98,51398.0,39.7484,39.756,39.7331,39.7331,51398.0
2022-03-28 14:10:00,51.98,52.02,51.98,52.02,34661.0,39.7331,39.7636,39.7331,39.7636,34661.0
2022-03-28 14:15:00,52.02,52.04,52.0,52.04,17206.0,39.7636,39.7789,39.7484,39.7789,17206.0
2022-03-28 14:20:00,52.03,52.12,52.02,52.09,50741.0,39.7713,39.8401,39.7636,39.8171,50741.0
2022-03-28 14:25:00,52.09,52.11,52.07,52.08,31587.0,39.8171,39.8324,39.8019,39.8095,31587.0
2022-03-28 14:30:00,52.08,52.15,52.07,52.1,58691.0,39.8095,39.863,39.8019,39.8248,58691.0
2022-03-28 14:35:00,52.11,52.15,52.1,52.13,32451.0,39.8324,39.863,39.8248,39.8477,32451.0
2022-03-28 14:40:00,52.13,52.17,52.11,52.12,56312.0,39.8477,39.8783,39.8324,39.8401,56312.0
2022-03-28 14:45:00,52.12,52.2,52.12,52.16,30432.0,39.8401,39.9012,39.8401,39.8707,30432.0
2022-03-28 14:50:00,52.16,52.17,52.12,52.14,38305.0,39.8707,39.8783,39.8401,39.8554,38305.0
2022-03-28 14:55:00,52.14,52.15,52.09,52.12,67567.0,39.8554,39.863,39.8171,39.8401,67567.0
2022-03-28 15:00:00,52.11,52.11,52.04,52.05,56652.0,39.8324,39.8324,39.7789,39.7866,56652.0
2022-03-28 15:05:00,52.05,52.1,52.03,52.09,44266.0,39.7866,39.8248,39.7713,39.8171,44266.0
2022-03-28 15:10:00,52.08,52.11,52.05,52.06,95886.0,39.8095,39.8324,39.7866,39.7942,95886.0
2022-03-28 15:15:00,52.07,52.07,52.03,52.03,37039.0,39.8019,39.8019,39.7713,39.7713,37039.0
2022-03-28 15:20:00,52.04,52.07,52.02,52.06,33680.0,39.7789,39.8019,39.7636,39.7942,33680.0
2022-03-28 15:25:00,52.06,52.07,52.03,52.07,41960.0,39.7942,39.8019,39.7713,39.8019,41960.0
2022-03-28 15:30:00,52.07,52.07,52.02,52.04,80496.0,39.8019,39.8019,39.7636,39.7789,80496.0
2022-03-28 15:35:00,52.04,52.06,52.01,52.03,79807.0,39.7789,39.7942,39.756,39.7713,79807.0
2022-03-28 15:40:00,52.03,52.1,52.01,52.1,88280.0,39.7713,39.8248,39.756,39.8248,88280.0
2022-03-28 15:45:00,52.1,52.11,52.05,52.09,208821.0,39.8248,39.8324,39.7866,39.8171,208821.0
2022-03-28 15:50:00,52.1,52.16,52.08,52.16,294683.0,39.8248,39.8707,39.8095,39.8707,294683.0
2022-03-28 15:55:00,52.16,52.22,52.01,52.02,977736.0,39.8707,39.9165,39.756,39.7636,977736.0
2022-03-29 09:30:00,51.81,52.04,51.7,51.94,343815.0,39.6031,39.7789,39.519,39.7025,343815.0
2022-03-29 09:35:00,51.93,52.02,51.64,51.81,179273.0,39.6948,39.7636,39.4732,39.6031,179273.0
2022-03-29 09:40:00,51.82,51.9,51.73,51.82,129964.0,39.6108,39.6719,39.542,39.6108,129964.0
2022-03-29 09:45:00,51.81,51.87,51.76,51.86,105198.0,39.6031,39.649,39.5649,39.6413,105198.0
2022-03-29 09:50:00,51.86,51.88,51.58,51.59,162498.0,39.6413,39.6566,39.4273,39.435,162498.0
2022-03-29 09:55:00,51.59,51.68,51.55,51.68,109614.0,39.435,39.5037,39.4044,39.5037,109614.0
2022-03-29 10:00:00,51.68,51.8,51.66,51.8,115977.0,39.5037,39.5955,39.4885,39.5955,115977.0
2022-03-29 10:05:00,51.8,51.84,51.73,51.77,90624.0,39.5955,39.626,39.542,39.5725,90624.0
2022-03-29 10:10:00,51.77,51.78,51.69,51.71,115124.0,39.5725,39.5802,39.5114,39.5267,115124.0
2022-03-29 10:15:00,51.7,51.77,51.68,51.69,84176.0,39.519,39.5725,39.5037,39.5114,84176.0
2022-03-29 10:20:00,51.69,51.7,51.57,51.58,114039.0,39.5114,39.519,39.4197,39.4273,114039.0
2022-03-29 10:25:00,51.59,51.67,51.57,51.66,172063.0,39.435,39.4961,39.4197,39.4885,172063.0
2022-03-29 10:30:00,51.67,51.73,51.64,51.66,116351.0,39.4961,39.542,39.4732,39.4885,116351.0
2022-03-29 10:35:00,51.66,51.66,51.58,51.64,124131.0,39.4885,39.4885,39.4273,39.4732,124131.0
2022-03-29 10:40:00,51.66,51.66,51.53,51.54,72472.0,39.4885,39.4885,39.3891,39.3967,72472.0
2022-03-29 10:45:00,51.53,51.55,51.48,51.53,101587.0,39.3891,39.4044,39.3509,39.3891,101587.0
2022-03-29 10:50:00,51.52,51.56,51.48,51.53,52731.0,39.3814,39.412,39.3509,39.3891,52731.0
2022-03-29 10:55:00,51.53,51.57,51.5,51.53,59037.0,39.3891,39.4197,39.3662,39.3891,59037.0
2022-03-29 11:00:00,51.54,51.57,51.47,51.48,70987.0,39.3967,39.4197,39.3432,39.3509,70987.0
2022-03-29 11:05:00,51.47,51.52,51.45,51.47,113634.0,39.3432,39.3814,39.3279,39.3432,113634.0
2022-03-29 11:10:00,51.47,51.48,51.35,51.37,100909.0,39.3432,39.3509,39.2515,39.2668,100909.0
2022-03-29 11:15:00,51.37,51.37,51.26,51.3,80482.0,39.2668,39.2668,39.1827,39.2133,80482.0
2022-03-29 11:20:00,51.31,51.35,51.28,51.29,55268.0,39.2209,39.2515,39.198,39.2056,55268.0
2022-03-29 11:25:00,51.29,51.33,51.25,51.26,70969.0,39.2056,39.2362,39.1751,39.1827,70969.0
2022-03-29 11:30:00,51.26,51.4,51.25,51.36,70473.0,39.1827,39.2897,39.1751,39.2591,70473.0
2022-03-29 11:35:00,51.37,51.42,51.33,51.34,75550.0,39.2668,39.305,39.2362,39.2439,75550.0
2022-03-29 11:40:00,51.34,51.38,51.33,51.36,53397.0,39.2439,39.2744,39.2362,39.2591,53397.0
2022-03-29 11:45:00,51.36,51.42,51.33,51.41,45171.0,39.2591,39.305,39.2362,39.2974,45171.0
2022-03-29 11:50:00,51.41,51.42,51.38,51.4,58231.0,39.2974,39.305,39.2744,39.2897,58231.0
2022-03-29 11:55:00,51.41,51.41,51.37,51.39,65476.0,39.2974,39.2974,39.2668,39.2821,65476.0
2022-03-29 12:00:00,51.39,51.41,51.36,51.37,44534.0,39.2821,39.2974,39.2591,39.2668,44534.0
2022-03-29 12:05:00,51.36,51.37,51.31,51.32,28965.0,39.2591,39.2668,39.2209,39.2286,28965.0
2022-03-29 12:10:00,51.32,51.36,51.3,51.33,28839.0,39.2286,39.2591,39.2133,39.2362,28839.0
2022-03-29 12:15:00,51.33,51.35,51.29,51.3,22632.0,39.2362,39.2515,39.2056,39.2133,22632.0
2022-03-29 12:20:00,51.3,51.34,51.28,51.33,52666.0,39.2133,39.2439,39.198,39.2362,52666.0
2022-03-29 12:25:00,51.33,51.38,51.31,51.36,25486.0,39.2362,39.2744,39.2209,39.2591,25486.0
2022-03-29 12:30:00,51.35,51.37,51.29,51.3,57474.0,39.2515,39.2668,39.2056,39.2133,57474.0
2022-03-29 12:35:00,51.3,51.34,51.29,51.33,37849.0,39.2133,39.2439,39.2056,39.2362,37849.0
2022-03-29 12:40:00,51.34,51.34,51.3,51.33,31472.0,39.2439,39.2439,39.2133,39.2362,31472.0
2022-03-29 12:45:00,51.33,51.37,51.32,51.32,45760.0,39.2362,39.2668,39.2286,39.2286,45760.0
2022-03-29 12:50:00,51.32,51.33,51.26,51.27,35052.0,39.2286,39.2362,39.1827,39.1903,35052.0
2022-03-29 12:55:00,51.26,51.3,51.24,51.3,46633.0,39.1827,39.2133,39.1674,39.2133,46633.0
2022-03-29 13:00:00,51.29,51.35,51.27,51.33,35695.0,39.2056,39.2515,39.1903,39.2362,35695.0
2022-03-29 13:05:00,51.34,51.4,51.33,51.39,48784.0,39.2439,39.2897,39.2362,39.2821,48784.0
2022-03-29 13:10:00,51.38,51.41,51.34,51.4,38926.0,39.2744,39.2974,39.2439,39.2897,38926.0
2022-03-29 13:15:00,51.39,51.4,51.37,51.38,25942.0,39.2821,39.2897,39.2668,39.2744,25942.0
2022-03-29 13:20:00,51.38,51.39,51.32,51.33,39806.0,39.2744,39.2821,39.2286,39.2362,39806.0
2022-03-29 13:25:00,51.33,51.36,51.31,51.35,34125.0,39.2362,39.2591,39.2209,39.2515,34125.0
2022-03-29 13:30:00,51.35,51.36,51.28,51.29,39678.0,39.2515,39.2591,39.198,39.2056,39678.0
2022-03-29 13:35:00,51.29,51.33,51.28,51.32,44604.0,39.2056,39.2362,39.198,39.2286,44604.0
2022-03-29 13:40:00,51.31,51.33,51.27,51.28,42614.0,39.2209,39.2362,39.1903,39.198,42614.0
2022-03-29 13:45:00,51.27,51.28,51.23,51.25,55516.0,39.1903,39.198,39.1598,39.1751,55516.0
2022-03-29 13:50:00,51.24,51.25,51.19,51.21,39044.0,39.1674,39.1751,39.1292,39.1445,39044.0
2022-03-29 13:55:00,51.21,51.23,51.2,51.23,39753.0,39.1445,39.1598,39.1368,39.1598,39753.0
2022-03-29 14:00:00,51.23,51.25,51.21,51.24,28292.0,39.1598,39.1751,39.1445,39.1674,28292.0
2022-03-29 14:05:00,51.25,51.28,51.23,51.28,37476.0,39.1751,39.198,39.1598,39.198,37476.0
2022-03-29 14:10:00,51.28,51.29,51.24,51.25,83070.0,39.198,39.2056,39.1674,39.1751,83070.0
2022-03-29 14:15:00,51.24,51.25,51.2,51.21,43360.0,39.1674,39.1751,39.1368,39.1445,43360.0
2022-03-29 14:20:00,51.2,51.24,51.2,51.23,36401.0,39.1368,39.1674,39.1368,39.1598,36401.0
2022-03-29 14:25:00,51.24,51.27,51.23,51.26,27921.0,39.1674,39.1903,39.1598,39.1827,27921.0
2022-03-29 14:30:00,51.27,51.35,51.25,51.35,40345.0,39.1903,39.2515,39.1751,39.2515,40345.0
2022-03-29 14:35:00,51.34,51.36,51.32,51.36,67252.0,39.2439,39.2591,39.2286,39.2591,67252.0
2022-03-29 14:40:00,51.36,51.42,51.34,51.4,45943.0,39.2591,39.305,39.2439,39.2897,45943.0
2022-03-29 14:45:00,51.4,51.44,51.37,51.43,65331.0,39.2897,39.3203,39.2668,39.3126,65331.0
2022-03-29 14:50:00,51.42,51.43,51.38,51.39,56690.0,39.305,39.3126,39.2744,39.2821,56690.0
2022-03-29 14:55:00,51.39,51.44,51.37,51.39,50189.0,39.2821,39.3203,39.2668,39.2821,50189.0
2022-03-29 15:00:00,51.38,51.39,51.35,51.39,65317.0,39.2744,39.2821,39.2515,39.2821,65317.0
2022-03-29 15:05:00,51.39,51.45,51.38,51.44,43169.0,39.2821,39.3279,39.2744,39.3203,43169.0
2022-03-29 15:10:00,51.44,51.57,51.44,51.55,84817.0,39.3203,39.4197,39.3203,39.4044,84817.0
2022-03-29 15:15:00,51.55,51.57,51.52,51.53,51419.0,39.4044,39.4197,39.3814,39.3891,51419.0
2022-03-29 15:20:00,51.53,51.6,51.51,51.57,72922.0,39.3891,39.4426,39.3738,39.4197,72922.0
2022-03-29 15:25:00,51.56,51.61,51.56,51.59,55771.0,39.412,39.4502,39.412,39.435,55771.0
2022-03-29 15:30:00,51.59,51.6,51.53,51.58,125079.0,39.435,39.4426,39.3891,39.4273,125079.0
2022-03-29 15:35:00,51.57,51.6,51.5,51.51,156379.0,39.4197,39.4426,39.3662,39.3738,156379.0
2022-03-29 15:40:00,51.51,51.51,51.43,51.45,156604.0,39.3738,39.3738,39.3126,39.3279,156604.0
2022-03-29 15:45:00,51.45,51.53,51.44,51.52,176109.0,39.3279,39.3891,39.3203,39.3814,176109.0
2022-03-29 15:50:00,51.52,51.63,51.5,51.57,251432.0,39.3814,39.4655,39.3662,39.4197,251432.0
2022-03-29 15:55:00,51.58,51.7,51.57,51.69,519930.0,39.4273,39.519,39.4197,39.5114,519930.0
2022-03-30 09:30:00,51.71,51.89,51.57,51.62,236627.0,39.5267,39.6643,39.4197,39.4579,236627.0
2022-03-30 09:35:00,51.63,51.76,51.57,51.64,121961.0,39.4655,39.5649,39.4197,39.4732,121961.0
2022-03-30 09:40:00,51.65,51.65,51.43,51.44,161073.0,39.4808,39.4808,39.3126,39.3203,161073.0
2022-03-30 09:45:00,51.45,51.63,51.44,51.61,121877.0,39.3279,39.4655,39.3203,39.4502,121877.0
2022-03-30 09:50:00,51.62,51.66,51.52,51.58,116594.0,39.4579,39.4885,39.3814,39.4273,116594.0
2022-03-30 09:55:00,51.57,51.62,51.51,51.59,94168.0,39.4197,39.4579,39.3738,39.435,94168.0
2022-03-30 10:00:00,51.59,51.65,51.57,51.58,93966.0,39.435,39.4808,39.4197,39.4273,93966.0
2022-03-30 10:05:00,51.58,51.64,51.56,51.58,97824.0,39.4273,39.4732,39.412,39.4273,97824.0
2022-03-30 10:10:00,51.59,51.61,51.47,51.54,50486.0,39.435,39.4502,39.3432,39.3967,50486.0
2022-03-30 10:15:00,51.53,51.65,51.5,51.65,54287.0,39.3891,39.4808,39.3662,39.4808,54287.0
2022-03-30 10:20:00,51.65,51.77,51.58,51.62,83910.0,39.4808,39.5725,39.4273,39.4579,83910.0
2022-03-30 10:25:00,51.63,51.65,51.53,51.63,61991.0,39.4655,39.4808,39.3891,39.4655,61991.0
2022-03-30 10:30:00,51.64,51.69,51.58,51.65,61396.0,39.4732,39.5114,39.4273,39.4808,61396.0
2022-03-30 10:35:00,51.65,51.69,51.58,51.59,41043.0,39.4808,39.5114,39.4273,39.435,41043.0
2022-03-30 10:40:00,51.6,51.79,51.59,51.78,61054.0,39.4426,39.5878,39.435,39.5802,61054.0
2022-03-30 10:45:00,51.78,51.85,51.75,51.83,62558.0,39.5802,39.6337,39.5573,39.6184,62558.0
2022-03-30 10:50:00,51.85,51.9,51.82,51.9,56543.0,39.6337,39.6719,39.6108,39.6719,56543.0
2022-03-30 10:55:00,51.89,51.94,51.86,51.93,45766.0,39.6643,39.7025,39.6413,39.6948,45766.0
2022-03-30 11:00:00,51.94,51.99,51.92,51.93,62998.0,39.7025,39.7407,39.6872,39.6948,62998.0
2022-03-30 11:05:00,51.93,51.95,51.89,51.9,48567.0,39.6948,39.7101,39.6643,39.6719,48567.0
2022-03-30 11:10:00,51.9,51.91,51.84,51.88,41041.0,39.6719,39.6796,39.626,39.6566,41041.0
2022-03-30 11:15:00,51.88,51.95,51.83,51.95,42825.0,39.6566,39.7101,39.6184,39.7101,42825.0
2022-03-30 11:20:00,51.95,52.01,51.94,51.98,47049.0,39.7101,39.756,39.7025,39.7331,47049.0
2022-03-30 11:25:00,51.98,52.01,51.96,51.98,33596.0,39.7331,39.756,39.7178,39.7331,33596.0
2022-03-30 11:30:00,51.98,51.99,51.89,51.92,46436.0,39.7331,39.7407,39.6643,39.6872,46436.0
2022-03-30 11:35:00,51.93,52.02,51.89,52.02,35515.0,39.6948,39.7636,39.6643,39.7636,35515.0
2022-03-30 11:40:00,52.02,52.03,51.99,52.0,29772.0,39.7636,39.7713,39.7407,39.7484,29772.0
2022-03-30 11:45:00,52.0,52.03,51.98,52.02,27824.0,39.7484,39.7713,39.7331,39.7636,27824.0
2022-03-30 11:50:00,52.02,52.03,51.97,51.97,28212.0,39.7636,39.7713,39.7254,39.7254,28212.0
2022-03-30 11:55:00,51.97,51.98,51.94,51.97,35933.0,39.7254,39.7331,39.7025,39.7254,35933.0
2022-03-30 12:00:00,51.98,51.99,51.94,51.98,31931.0,39.7331,39.7407,39.7025,39.7331,31931.0
2022-03-30 12:05:00,51.97,51.99,51.89,51.9,45640.0,39.7254,39.7407,39.6643,39.6719,45640.0
2022-03-30 12:10:00,51.9,51.91,51.82,51.84,68381.0,39.6719,39.6796,39.6108,39.626,68381.0
2022-03-30 12:15:00,51.84,51.85,51.82,51.84,32189.0,39.626,39.6337,39.6108,39.626,32189.0
2022-03-30 12:20:00,51.84,51.85,51.77,51.78,27735.0,39.626,39.6337,39.5725,39.5802,27735.0
2022-03-30 12:25:00,51.77,51.77,51.71,51.76,29398.0,39.5725,39.5725,39.5267,39.5649,29398.0
2022-03-30 12:30:00,51.76,51.78,51.74,51.77,20257.0,39.5649,39.5802,39.5496,39.5725,20257.0
2022-03-30 12:35:00,51.78,51.84,51.78,51.8,58707.0,39.5802,39.626,39.5802,39.5955,58707.0
2022-03-30 12:40:00,51.8,51.82,51.78,51.82,24977.0,39.5955,39.6108,39.5802,39.6108,24977.0
2022-03-30 12:45:00,51.81,51.83,51.78,51.8,32303.0,39.6031,39.6184,39.5802,39.5955,32303.0
2022-03-30 12:50:00,51.79,51.82,51.73,51.76,35629.0,39.5878,39.6108,39.542,39.5649,35629.0
2022-03-30 12:55:00,51.77,51.77,51.73,51.77,13803.0,39.5725,39.5725,39.542,39.5725,13803.0
2022-03-30 13:00:00,51.77,51.78,51.74,51.76,30961.0,39.5725,39.5802,39.5496,39.5649,30961.0
2022-03-30 13:05:00,51.76,51.78,51.73,51.77,23335.0,39.5649,39.5802,39.542,39.5725,23335.0
2022-03-30 13:10:00,51.78,51.8,51.74,51.79,35767.0,39.5802,39.5955,39.5496,39.5878,35767.0
2022-03-30 13:15:00,51.79,51.83,51.77,51.83,31473.0,39.5878,39.6184,39.5725,39.6184,31473.0
2022-03-30 13:20:00,51.83,51.86,51.77,51.77,120457.0,39.6184,39.6413,39.5725,39.5725,120457.0
2022-03-30 13:25:00,51.77,51.82,51.76,51.79,20993.0,39.5725,39.6108,39.5649,39.5878,20993.0
2022-03-30 13:30:00,51.78,51.78,51.71,51.72,32708.0,39.5802,39.5802,39.5267,39.5343,32708.0
2022-03-30 13:35:00,51.72,51.76,51.7,51.76,38070.0,39.5343,39.5649,39.519,39.5649,38070.0
2022-03-30 13:40:00,51.76,51.8,51.75,51.8,31539.0,39.5649,39.5955,39.5573,39.5955,31539.0
2022-03-30 13:45:00,51.8,51.83,51.78,51.79,37251.0,39.5955,39.6184,39.5802,39.5878,37251.0
2022-03-30 13:50:00,51.79,51.82,51.79,51.81,27613.0,39.5878,39.6108,39.5878,39.6031,27613.0
2022-03-30 13:55:00,51.8,51.81,51.75,51.8,27743.0,39.5955,39.6031,39.5573,39.5955,27743.0
2022-03-30 14:00:00,51.8,51.86,51.8,51.85,36596.0,39.5955,39.6413,39.5955,39.6337,36596.0
2022-03-30 14:05:00,51.84,51.88,51.82,51.88,25717.0,39.626,39.6566,39.6108,39.6566,25717.0
2022-03-30 14:10:00,51.88,51.9,51.86,51.88,43659.0,39.6566,39.6719,39.6413,39.6566,43659.0
2022-03-30 14:15:00,51.88,51.9,51.85,51.9,17504.0,39.6566,39.6719,39.6337,39.6719,17504.0
2022-03-30 14:20:00,51.9,51.91,51.86,51.89,30610.0,39.6719,39.6796,39.6413,39.6643,30610.0
2022-03-30 14:25:00,51.9,51.92,51.86,51.88,39534.0,39.6719,39.6872,39.6413,39.6566,39534.0
2022-03-30 14:30:00,51.87,51.88,51.83,51.84,31215.0,39.649,39.6566,39.6184,39.626,31215.0
2022-03-30 14:35:00,51.84,51.84,51.79,51.8,20316.0,39.626,39.626,39.5878,39.5955,20316.0
2022-03-30 14:40:00,51.8,51.81,51.77,51.8,25895.0,39.5955,39.6031,39.5725,39.5955,25895.0
2022-03-30 14:45:00,51.79,51.84,51.78,51.83,31011.0,39.5878,39.626,39.5802,39.6184,31011.0
2022-03-30 14:50:00,51.83,51.84,51.8,51.83,20058.0,39.6184,39.626,39.5955,39.6184,20058.0
2022-03-30 14:55:00,51.83,51.87,51.83,51.85,35993.0,39.6184,39.649,39.6184,39.6337,35993.0
2022-03-30 15:00:00,51.85,51.85,51.81,51.81,40237.0,39.6337,39.6337,39.6031,39.6031,40237.0
2022-03-30 15:05:00,51.81,51.86,51.81,51.85,41382.0,39.6031,39.6413,39.6031,39.6337,41382.0
2022-03-30 15:10:00,51.86,51.86,51.79,51.81,34135.0,39.6413,39.6413,39.5878,39.6031,34135.0
2022-03-30 15:15:00,51.82,51.84,51.77,51.8,58533.0,39.6108,39.626,39.5725,39.5955,58533.0
2022-03-30 15:20:00,51.8,51.87,51.79,51.86,65416.0,39.5955,39.649,39.5878,39.6413,65416.0
2022-03-30 15:25:00,51.86,51.87,51.82,51.84,56756.0,39.6413,39.649,39.6108,39.626,56756.0
2022-03-30 15:30:00,51.83,51.85,51.81,51.83,75115.0,39.6184,39.6337,39.6031,39.6184,75115.0
2022-03-30 15:35:00,51.84,51.9,51.83,51.87,50011.0,39.626,39.6719,39.6184,39.649,50011.0
2022-03-30 15:40:00,51.87,51.91,51.84,51.91,45006.0,39.649,39.6796,39.626,39.6796,45006.0
2022-03-30 15:45:00,51.91,51.95,51.88,51.89,80036.0,39.6796,39.7101,39.6566,39.6643,80036.0
2022-03-30 15:50:00,51.89,51.94,51.84,51.92,225635.0,39.6643,39.7025,39.626,39.6872,225635.0
2022-03-30 15:55:00,51.92,52.05,51.91,52.05,392430.0,39.6872,39.7866,39.6796,39.7866,392430.0
2022-03-31 09:30:00,51.99,52.26,51.87,52.25,180468.0,39.7407,39.9471,39.649,39.9394,180468.0
2022-03-31 09:35:00,52.24,52.37,52.18,52.32,80158.0,39.9318,40.0312,39.8859,39.993,80158.0
2022-03-31 09:40:00,52.31,52.45,52.25,52.33,54649.0,39.9853,40.0923,39.9394,40.0006,54649.0
2022-03-31 09:45:00,52.33,52.4,52.3,52.3,76253.0,40.0006,40.0541,39.9777,39.9777,76253.0
2022-03-31 09:50:00,52.31,52.31,52.13,52.18,46136.0,39.9853,39.9853,39.8477,39.8859,46136.0
2022-03-31 09:55:00,52.19,52.21,52.1,52.11,27870.0,39.8936,39.9089,39.8248,39.8324,27870.0
2022-03-31 10:00:00,52.12,52.21,52.1,52.15,58413.0,39.8401,39.9089,39.8248,39.863,58413.0
2022-03-31 10:05:00,52.14,52.16,52.03,52.04,46623.0,39.8554,39.8707,39.7713,39.7789,46623.0
2022-03-31 10:10:00,52.03,52.18,52.01,52.11,49788.0,39.7713,39.8859,39.756,39.8324,49788.0
2022-03-31 10:15:00,52.12,52.14,51.98,52.04,46745.0,39.8401,39.8554,39.7331,39.7789,46745.0
2022-03-31 10:20:00,52.04,52.08,52.01,52.05,26394.0,39.7789,39.8095,39.756,39.7866,26394.0
2022-03-31 10:25:00,52.05,52.16,52.05,52.14,35802.0,39.7866,39.8707,39.7866,39.8554,35802.0
2022-03-31 10:30:00,52.14,52.18,52.09,52.18,32653.0,39.8554,39.8859,39.8171,39.8859,32653.0
2022-03-31 10:35:00,52.19,52.25,52.15,52.25,52036.0,39.8936,39.9394,39.863,39.9394,52036.0
2022-03-31 10:40:00,52.25,52.25,52.13,52.14,41765.0,39.9394,39.9394,39.8477,39.8554,41765.0
2022-03-31 10:45:00,52.16,52.18,52.11,52.14,37377.0,39.8707,39.8859,39.8324,39.8554,37377.0
2022-03-31 10:50:00,52.13,52.16,52.09,52.15,35724.0,39.8477,39.8707,39.8171,39.863,35724.0
2022-03-31 10:55:00,52.15,52.17,52.09,52.15,40905.0,39.863,39.8783,39.8171,39.863,40905.0
2022-03-31 11:00:00,52.15,52.34,52.15,52.28,50116.0,39.863,40.0082,39.863,39.9624,50116.0
2022-03-31 11:05:00,52.26,52.29,52.24,52.26,31333.0,39.9471,39.97,39.9318,39.9471,31333.0
2022-03-31 11:10:00,52.26,52.33,52.26,52.31,38421.0,39.9471,40.0006,39.9471,39.9853,38421.0
2022-03-31 11:15:00,52.31,52.37,52.29,52.3,35017.0,39.9853,40.0312,39.97,39.9777,35017.0
2022-03-31 11:20:00,52.29,52.31,52.26,52.29,40076.0,39.97,39.9853,39.9471,39.97,40076.0
2022-03-31 11:25:00,52.29,52.36,52.28,52.28,34459.0,39.97,40.0235,39.9624,39.9624,34459.0
2022-03-31 11:30:00,52.28,52.3,52.2,52.22,33096.0,39.9624,39.9777,39.9012,39.9165,33096.0
2022-03-31 11:35:00,52.22,52.28,52.2,52.27,27129.0,39.9165,39.9624,39.9012,39.9547,27129.0
2022-03-31 11:40:00,52.27,52.3,52.24,52.3,17873.0,39.9547,39.9777,39.9318,39.9777,17873.0
2022-03-31 11:45:00,52.3,52.31,52.27,52.31,27039.0,39.9777,39.9853,39.9547,39.9853,27039.0
2022-03-31 11:50:00,52.31,52.32,52.28,52.3,22167.0,39.9853,39.993,39.9624,39.9777,22167.0
2022-03-31 11:55:00,52.3,52.32,52.28,52.3,21565.0,39.9777,39.993,39.9624,39.9777,21565.0
2022-03-31 12:00:00,52.3,52.32,52.28,52.3,26172.0,39.9777,39.993,39.9624,39.9777,26172.0
2022-03-31 12:05:00,52.3,52.33,52.29,52.32,36172.0,39.9777,40.0006,39.97,39.993,36172.0
2022-03-31 12:10:00,52.33,52.35,52.31,52.33,32371.0,40.0006,40.0159,39.9853,40.0006,32371.0
2022-03-31 12:15:00,52.33,52.35,52.31,52.35,31277.0,40.0006,40.0159,39.9853,40.0159,31277.0
2022-03-31 12:20:00,52.34,52.41,52.34,52.38,52602.0,40.0082,40.0618,40.0082,40.0388,52602.0
2022-03-31 12:25:00,52.38,52.41,52.36,52.38,24766.0,40.0388,40.0618,40.0235,40.0388,24766.0
2022-03-31 12:30:00,52.38,52.42,52.34,52.41,28942.0,40.0388,40.0694,40.0082,40.0618,28942.0
2022-03-31 12:35:00,52.41,52.45,52.37,52.39,39544.0,40.0618,40.0923,40.0312,40.0465,39544.0
2022-03-31 12:40:00,52.4,52.44,52.36,52.42,37302.0,40.0541,40.0847,40.0235,40.0694,37302.0
2022-03-31 12:45:00,52.41,52.43,52.38,52.39,25517.0,40.0618,40.077,40.0388,40.0465,25517.0
2022-03-31 12:50:00,52.39,52.42,52.38,52.4,20471.0,40.0465,40.0694,40.0388,40.0541,20471.0
2022-03-31 12:55:00,52.4,52.42,52.39,52.41,36567.0,40.0541,40.0694,40.0465,40.0618,36567.0
2022-03-31 13:00:00,52.41,52.43,52.38,52.39,35721.0,40.0618,40.077,40.0388,40.0465,35721.0
2022-03-31 13:05:00,52.39,52.41,52.36,52.38,30896.0,40.0465,40.0618,40.0235,40.0388,30896.0
2022-03-31 13:10:00,52.38,52.41,52.37,52.38,43300.0,40.0388,40.0618,40.0312,40.0388,43300.0
2022-03-31 13:15:00,52.38,52.4,52.37,52.39,24506.0,40.0388,40.0541,40.0312,40.0465,24506.0
2022-03-31 13:20:00,52.39,52.39,52.32,52.33,42764.0,40.0465,40.0465,39.993,40.0006,42764.0
2022-03-31 13:25:00,52.33,52.35,52.3,52.3,37186.0,40.0006,40.0159,39.9777,39.9777,37186.0
2022-03-31 13:30:00,52.3,52.31,52.26,52.27,37001.0,39.9777,39.9853,39.9471,39.9547,37001.0
2022-03-31 13:35:00,52.27,52.31,52.25,52.3,35851.0,39.9547,39.9853,39.9394,39.9777,35851.0
2022-03-31 13:40:00,52.31,52.35,52.3,52.34,35705.0,39.9853,40.0159,39.9777,40.0082,35705.0
2022-03-31 13:45:00,52.34,52.34,52.28,52.29,22808.0,40.0082,40.0082,39.9624,39.97,22808.0
2022-03-31 13:50:00,52.29,52.31,52.26,52.28,31201.0,39.97,39.9853,39.9471,39.9624,31201.0
2022-03-31 13:55:00,52.29,52.33,52.28,52.31,36047.0,39.97,40.0006,39.9624,39.9853,36047.0
2022-03-31 14:00:00,52.3,52.36,52.3,52.36,23723.0,39.9777,40.0235,39.9777,40.0235,23723.0
2022-03-31 14:05:00,52.35,52.4,52.34,52.4,28903.0,40.0159,40.0541,40.0082,40.0541,28903.0
2022-03-31 14:10:00,52.4,52.43,52.36,52.37,52530.0,40.0541,40.077,40.0235,40.0312,52530.0
2022-03-31 14:15:00,52.37,52.39,52.33,52.34,53683.0,40.0312,40.0465,40.0006,40.0082,53683.0
2022-03-31 14:20:00,52.34,52.37,52.33,52.36,34286.0,40.0082,40.0312,40.0006,40.0235,34286.0
2022-03-31 14:25:00,52.36,52.36,52.26,52.3,58356.0,40.0235,40.0235,39.9471,39.9777,58356.0
2022-03-31 14:30:00,52.3,52.35,52.3,52.34,35405.0,39.9777,40.0159,39.9777,40.0082,35405.0
2022-03-31 14:35:00,52.35,52.36,52.33,52.35,28480.0,40.0159,40.0235,40.0006,40.0159,28480.0
2022-03-31 14:40:00,52.34,52.35,52.31,52.35,21443.0,40.0082,40.0159,39.9853,40.0159,21443.0
2022-03-31 14:45:00,52.35,52.38,52.34,52.36,56801.0,40.0159,40.0388,40.0082,40.0235,56801.0
2022-03-31 14:50:00,52.36,52.43,52.36,52.39,30726.0,40.0235,40.077,40.0235,40.0465,30726.0
2022-03-31 14:55:00,52.4,52.44,52.39,52.44,19898.0,40.0541,40.0847,40.0465,40.0847,19898.0
2022-03-31 15:00:00,52.44,52.47,52.4,52.41,51529.0,40.0847,40.1076,40.0541,40.0618,51529.0
2022-03-31 15:05:00,52.41,52.44,52.4,52.44,26553.0,40.0618,40.0847,40.0541,40.0847,26553.0
2022-03-31 15:10:00,52.44,52.45,52.4,52.41,41526.0,40.0847,40.0923,40.0541,40.0618,41526.0
2022-03-31 15:15:00,52.41,52.46,52.4,52.45,31949.0,40.0618,40.1,40.0541,40.0923,31949.0
2022-03-31 15:20:00,52.45,52.49,52.44,52.46,97207.0,40.0923,40.1229,40.0847,40.1,97207.0
2022-03-31 15:25:00,52.46,52.46,52.4,52.43,67475.0,40.1,40.1,40.0541,40.077,67475.0
2022-03-31 15:30:00,52.43,52.46,52.38,52.43,71343.0,40.077,40.1,40.0388,40.077,71343.0
2022-03-31 15:35:00,52.43,52.48,52.41,52.46,76270.0,40.077,40.1153,40.0618,40.1,76270.0
2022-03-31 15:40:00,52.46,52.46,52.36,52.37,79441.0,40.1,40.1,40.0235,40.0312,79441.0
2022-03-31 15:45:00,52.37,52.4,52.31,52.32,135136.0,40.0312,40.0541,39.9853,39.993,135136.0
2022-03-31 15:50:00,52.33,52.4,52.32,52.39,244751.0,40.0006,40.0541,39.993,40.0465,244751.0
2022-03-31 15:55:00,52.39,52.45,52.28,52.31,763753.0,40.0465,40.0923,39.9624,39.9853,763753.0
2022-04-01 09:30:00,52.56,52.66,52.31,52.4,157455.0,40.1764,40.2529,39.9853,40.0541,157455.0
2022-04-01 09:35:00,52.42,52.64,52.37,52.64,52381.0,40.0694,40.2376,40.0312,40.2376,52381.0
2022-04-01 09:40:00,52.64,52.65,52.49,52.58,62729.0,40.2376,40.2452,40.1229,40.1917,62729.0
2022-04-01 09:45:00,52.59,52.73,52.52,52.73,67253.0,40.1993,40.3064,40.1458,40.3064,67253.0
2022-04-01 09:50:00,52.73,52.79,52.63,52.64,72123.0,40.3064,40.3522,40.2299,40.2376,72123.0
2022-04-01 09:55:00,52.64,52.68,52.52,52.57,52509.0,40.2376,40.2681,40.1458,40.1841,52509.0
2022-04-01 10:00:00,52.56,52.75,52.51,52.53,83888.0,40.1764,40.3216,40.1382,40.1535,83888.0
2022-04-01 10:05:00,52.53,52.54,52.47,52.47,28786.0,40.1535,40.1611,40.1076,40.1076,28786.0
2022-04-01 10:10:00,52.47,52.57,52.46,52.53,69469.0,40.1076,40.1841,40.1,40.1535,69469.0
2022-04-01 10:15:00,52.53,52.53,52.4,52.42,46165.0,40.1535,40.1535,40.0541,40.0694,46165.0
2022-04-01 10:20:00,52.43,52.44,52.32,52.35,52603.0,40.077,40.0847,39.993,40.0159,52603.0
2022-04-01 10:25:00,52.35,52.37,52.32,52.33,28774.0,40.0159,40.0312,39.993,40.0006,28774.0
2022-04-01 10:30:00,52.33,52.34,52.25,52.26,73807.0,40.0006,40.0082,39.9394,39.9471,73807.0
2022-04-01 10:35:00,52.26,52.28,52.14,52.28,50944.0,39.9471,39.9624,39.8554,39.9624,50944.0
2022-04-01 10:40:00,52.28,52.3,52.24,52.26,32127.0,39.9624,39.9777,39.9318,39.9471,32127.0
2022-04-01 10:45:00,52.27,52.31,52.23,52.24,37320.0,39.9547,39.9853,39.9242,39.9318,37320.0
2022-04-01 10:50:00,52.25,52.28,52.18,52.28,31219.0,39.9394,39.9624,39.8859,39.9624,31219.0
2022-04-01 10:55:00,52.29,52.29,52.21,52.24,32141.0,39.97,39.97,39.9089,39.9318,32141.0
2022-04-01 11:00:00,52.23,52.26,52.16,52.18,24245.0,39.9242,39.9471,39.8707,39.8859,24245.0
2022-04-01 11:05:00,52.18,52.26,52.18,52.22,26708.0,39.8859,39.9471,39.8859,39.9165,26708.0
2022-04-01 11:10:00,52.22,52.26,52.21,52.26,26238.0,39.9165,39.9471,39.9089,39.9471,26238.0
2022-04-01 11:15:00,52.26,52.3,52.24,52.28,27384.0,39.9471,39.9777,39.9318,39.9624,27384.0
2022-04-01 11:20:00,52.28,52.3,52.25,52.28,32657.0,39.9624,39.9777,39.9394,39.9624,32657.0
2022-04-01 11:25:00,52.29,52.35,52.29,52.31,34538.0,39.97,40.0159,39.97,39.9853,34538.0
2022-04-01 11:30:00,52.3,52.31,52.26,52.28,25930.0,39.9777,39.9853,39.9471,39.9624,25930.0
2022-04-01 11:35:00,52.28,52.36,52.27,52.35,32298.0,39.9624,40.0235,39.9547,40.0159,32298.0
2022-04-01 11:40:00,52.35,52.35,52.26,52.29,34940.0,40.0159,40.0159,39.9471,39.97,34940.0
2022-04-01 11:45:00,52.28,52.29,52.2,52.23,40058.0,39.9624,39.97,39.9012,39.9242,40058.0
2022-04-01 11:50:00,52.22,52.27,52.2,52.26,21748.0,39.9165,39.9547,39.9012,39.9471,21748.0
2022-04-01 11:55:00,52.26,52.27,52.22,52.25,22202.0,39.9471,39.9547,39.9165,39.9394,22202.0
2022-04-01 12:00:00,52.24,52.29,52.23,52.28,43400.0,39.9318,39.97,39.9242,39.9624,43400.0
2022-04-01 12:05:00,52.27,52.27,52.15,52.18,31027.0,39.9547,39.9547,39.863,39.8859,31027.0
2022-04-01 12:10:00,52.18,52.18,52.15,52.16,21619.0,39.8859,39.8859,39.863,39.8707,21619.0
2022-04-01 12:15:00,52.17,52.22,52.17,52.22,30214.0,39.8783,39.9165,39.8783,39.9165,30214.0
2022-04-01 12:20:00,52.22,52.22,52.14,52.17,44220.0,39.9165,39.9165,39.8554,39.8783,44220.0
2022-04-01 12:25:00,52.17,52.23,52.15,52.22,21426.0,39.8783,39.9242,39.863,39.9165,21426.0
2022-04-01 12:30:00,52.22,52.23,52.2,52.22,17973.0,39.9165,39.9242,39.9012,39.9165,17973.0
2022-04-01 12:35:00,52.23,52.26,52.22,52.25,20173.0,39.9242,39.9471,39.9165,39.9394,20173.0
2022-04-01 12:40:00,52.25,52.29,52.21,52.29,23354.0,39.9394,39.97,39.9089,39.97,23354.0
2022-04-01 12:45:00,52.29,52.3,52.26,52.29,22914.0,39.97,39.9777,39.9471,39.97,22914.0
2022-04-01 12:50:00,52.29,52.31,52.27,52.3,21486.0,39.97,39.9853,39.9547,39.9777,21486.0
2022-04-01 12:55:00,52.3,52.35,52.3,52.31,38124.0,39.9777,40.0159,39.9777,39.9853,38124.0
2022-04-01 13:00:00,52.3,52.34,52.29,52.33,32664.0,39.9777,40.0082,39.97,40.0006,32664.0
2022-04-01 13:05:00,52.33,52.34,52.29,52.3,29201.0,40.0006,40.0082,39.97,39.9777,29201.0
2022-04-01 13:10:00,52.29,52.32,52.27,52.31,24873.0,39.97,39.993,39.9547,39.9853,24873.0
2022-04-01 13:15:00,52.31,52.32,52.27,52.28,21338.0,39.9853,39.993,39.9547,39.9624,21338.0
2022-04-01 13:20:00,52.28,52.28,52.22,52.28,23115.0,39.9624,39.9624,39.9165,39.9624,23115.0
2022-04-01 13:25:00,52.28,52.29,52.25,52.26,12086.0,39.9624,39.97,39.9394,39.9471,12086.0
2022-04-01 13:30:00,52.26,52.27,52.22,52.25,22087.0,39.9471,39.9547,39.9165,39.9394,22087.0
2022-04-01 13:35:00,52.25,52.32,52.25,52.32,19432.0,39.9394,39.993,39.9394,39.993,19432.0
2022-04-01 13:40:00,52.31,52.33,52.28,52.28,28633.0,39.9853,40.0006,39.9624,39.9624,28633.0
2022-04-01 13:45:00,52.28,52.33,52.27,52.3,73390.0,39.9624,40.0006,39.9547,39.9777,73390.0
2022-04-01 13:50:00,52.3,52.34,52.3,52.33,25015.0,39.9777,40.0082,39.9777,40.0006,25015.0
2022-04-01 13:55:00,52.32,52.34,52.29,52.33,47144.0,39.993,40.0082,39.97,40.0006,47144.0
2022-04-01 14:00:00,52.33,52.42,52.32,52.41,44677.0,40.0006,40.0694,39.993,40.0618,44677.0
2022-04-01 14:05:00,52.41,52.45,52.37,52.41,35012.0,40.0618,40.0923,40.0312,40.0618,35012.0
2022-04-01 14:10:00,52.41,52.42,52.38,52.41,33212.0,40.0618,40.0694,40.0388,40.0618,33212.0
2022-04-01 14:15:00,52.41,52.42,52.34,52.36,24351.0,40.0618,40.0694,40.0082,40.0235,24351.0
2022-04-01 14:20:00,52.36,52.43,52.34,52.41,39594.0,40.0235,40.077,40.0082,40.0618,39594.0
2022-04-01 14:25:00,52.4,52.48,52.4,52.47,42035.0,40.0541,40.1153,40.0541,40.1076,42035.0
2022-04-01 14:30:00,52.47,52.48,52.43,52.45,45534.0,40.1076,40.1153,40.077,40.0923,45534.0
2022-04-01 14:35:00,52.45,52.45,52.41,52.45,145273.0,40.0923,40.0923,40.0618,40.0923,145273.0
2022-04-01 14:40:00,52.45,52.48,52.42,52.48,39729.0,40.0923,40.1153,40.0694,40.1153,39729.0
2022-04-01 14:45:00,52.49,52.53,52.48,52.53,33933.0,40.1229,40.1535,40.1153,40.1535,33933.0
2022-04-01 14:50:00,52.53,52.54,52.47,52.51,73204.0,40.1535,40.1611,40.1076,40.1382,73204.0
2022-04-01 14:55:00,52.51,52.52,52.48,52.5,36386.0,40.1382,40.1458,40.1153,40.1305,36386.0
2022-04-01 15:00:00,52.51,52.55,52.5,52.51,33080.0,40.1382,40.1688,40.1305,40.1382,33080.0
2022-04-01 15:05:00,52.51,52.57,52.5,52.57,40800.0,40.1382,40.1841,40.1305,40.1841,40800.0
2022-04-01 15:10:00,52.57,52.62,52.57,52.61,73938.0,40.1841,40.2223,40.1841,40.2146,73938.0
2022-04-01 15:15:00,52.6,52.62,52.57,52.58,40080.0,40.207,40.2223,40.1841,40.1917,40080.0
2022-04-01 15:20:00,52.58,52.63,52.56,52.62,43301.0,40.1917,40.2299,40.1764,40.2223,43301.0
2022-04-01 15:25:00,52.63,52.64,52.55,52.58,40121.0,40.2299,40.2376,40.1688,40.1917,40121.0
2022-04-01 15:30:00,52.58,52.61,52.52,52.54,62236.0,40.1917,40.2146,40.1458,40.1611,62236.0
2022-04-01 15:35:00,52.54,52.57,52.5,52.52,66258.0,40.1611,40.1841,40.1305,40.1458,66258.0
2022-04-01 15:40:00,52.52,52.58,52.51,52.57,135333.0,40.1458,40.1917,40.1382,40.1841,135333.0
2022-04-01 15:45:00,52.57,52.59,52.53,52.57,76512.0,40.1841,40.1993,40.1535,40.1841,76512.0
2022-04-01 15:50:00,52.58,52.74,52.56,52.69,230249.0,40.1917,40.314,40.1764,40.2758,230249.0
2022-04-01 15:55:00,52.69,52.77,52.67,52.71,316394.0,40.2758,40.3369,40.2605,40.2911,316394.0
2022-04-04 09:30:00,52.72,52.72,52.26,52.33,264820.0,40.2987,40.2987,39.9471,40.0006,264820.0
2022-04-04 09:35:00,52.33,52.35,52.11,52.11,109307.0,40.0006,40.0159,39.8324,39.8324,109307.0
2022-04-04 09:40:00,52.1,52.23,52.05,52.11,109189.0,39.8248,39.9242,39.7866,39.8324,109189.0
2022-04-04 09:45:00,52.1,52.41,52.1,52.37,255956.0,39.8248,40.0618,39.8248,40.0312,255956.0
2022-04-04 09:50:00,52.38,52.44,52.32,52.44,43158.0,40.0388,40.0847,39.993,40.0847,43158.0
2022-04-04 09:55:00,52.43,52.58,52.43,52.58,60641.0,40.077,40.1917,40.077,40.1917,60641.0
2022-04-04 10:00:00,52.58,52.68,52.54,52.66,41765.0,40.1917,40.2681,40.1611,40.2529,41765.0
2022-04-04 10:05:00,52.68,52.68,52.55,52.57,53110.0,40.2681,40.2681,40.1688,40.1841,53110.0
2022-04-04 10:10:00,52.57,52.57,52.41,52.47,65304.0,40.1841,40.1841,40.0618,40.1076,65304.0
2022-04-04 10:15:00,52.47,52.59,52.44,52.58,71667.0,40.1076,40.1993,40.0847,40.1917,71667.0
2022-04-04 10:20:00,52.57,52.65,52.55,52.62,36164.0,40.1841,40.2452,40.1688,40.2223,36164.0
2022-04-04 10:25:00,52.63,52.7,52.62,52.65,76893.0,40.2299,40.2834,40.2223,40.2452,76893.0
2022-04-04 10:30:00,52.64,52.65,52.5,52.51,49774.0,40.2376,40.2452,40.1305,40.1382,49774.0
2022-04-04 10:35:00,52.5,52.5,52.4,52.46,69294.0,40.1305,40.1305,40.0541,40.1,69294.0
2022-04-04 10:40:00,52.47,52.59,52.46,52.57,61802.0,40.1076,40.1993,40.1,40.1841,61802.0
2022-04-04 10:45:00,52.55,52.63,52.55,52.61,39262.0,40.1688,40.2299,40.1688,40.2146,39262.0
2022-04-04 10:50:00,52.6,52.68,52.59,52.61,45376.0,40.207,40.2681,40.1993,40.2146,45376.0
2022-04-04 10:55:00,52.62,52.68,52.6,52.61,37545.0,40.2223,40.2681,40.207,40.2146,37545.0
2022-04-04 11:00:00,52.62,52.64,52.56,52.57,48625.0,40.2223,40.2376,40.1764,40.1841,48625.0
2022-04-04 11:05:00,52.57,52.57,52.51,52.55,34790.0,40.1841,40.1841,40.1382,40.1688,34790.0
2022-04-04 11:10:00,52.55,52.58,52.49,52.55,42287.0,40.1688,40.1917,40.1229,40.1688,42287.0
2022-04-04 11:15:00,52.55,52.59,52.52,52.58,29698.0,40.1688,40.1993,40.1458,40.1917,29698.0
2022-04-04 11:20:00,52.57,52.6,52.53,52.58,34375.0,40.1841,40.207,40.1535,40.1917,34375.0
2022-04-04 11:25:00,52.57,52.58,52.49,52.53,32870.0,40.1841,40.1917,40.1229,40.1535,32870.0
2022-04-04 11:30:00,52.52,52.6,52.51,52.57,37356.0,40.1458,40.207,40.1382,40.1841,37356.0
2022-04-04 11:35:00,52.56,52.59,52.5,52.54,21431.0,40.1764,40.1993,40.1305,40.1611,21431.0
2022-04-04 11:40:00,52.53,52.54,52.5,52.5,18098.0,40.1535,40.1611,40.1305,40.1305,18098.0
2022-04-04 11:45:00,52.5,52.56,52.5,52.51,32807.0,40.1305,40.1764,40.1305,40.1382,32807.0
2022-04-04 11:50:00,52.51,52.51,52.42,52.45,35791.0,40.1382,40.1382,40.0694,40.0923,35791.0
2022-04-04 11:55:00,52.46,52.49,52.41,52.43,15807.0,40.1,40.1229,40.0618,40.077,15807.0
2022-04-04 12:00:00,52.43,52.51,52.42,52.44,51668.0,40.077,40.1382,40.0694,40.0847,51668.0
2022-04-04 12:05:00,52.43,52.48,52.43,52.46,21087.0,40.077,40.1153,40.077,40.1,21087.0
2022-04-04 12:10:00,52.45,52.51,52.45,52.47,24579.0,40.0923,40.1382,40.0923,40.1076,24579.0
2022-04-04 12:15:00,52.47,52.48,52.44,52.47,19600.0,40.1076,40.1153,40.0847,40.1076,19600.0
2022-04-04 12:20:00,52.47,52.47,52.42,52.44,47838.0,40.1076,40.1076,40.0694,40.0847,47838.0
2022-04-04 12:25:00,52.44,52.46,52.38,52.38,35676.0,40.0847,40.1,40.0388,40.0388,35676.0
2022-04-04 12:30:00,52.39,52.39,52.34,52.38,37309.0,40.0465,40.0465,40.0082,40.0388,37309.0
2022-04-04 12:35:00,52.38,52.38,52.33,52.36,34369.0,40.0388,40.0388,40.0006,40.0235,34369.0
2022-04-04 12:40:00,52.35,52.37,52.3,52.31,24450.0,40.0159,40.0312,39.9777,39.9853,24450.0
2022-04-04 12:45:00,52.31,52.4,52.3,52.39,27012.0,39.9853,40.0541,39.9777,40.0465,27012.0
2022-04-04 12:50:00,52.39,52.39,52.31,52.33,29531.0,40.0465,40.0465,39.9853,40.0006,29531.0
2022-04-04 12:55:00,52.33,52.38,52.32,52.38,11222.0,40.0006,40.0388,39.993,40.0388,11222.0
2022-04-04 13:00:00,52.37,52.42,52.37,52.41,31207.0,40.0312,40.0694,40.0312,40.0618,31207.0
2022-04-04 13:05:00,52.41,52.46,52.4,52.41,26108.0,40.0618,40.1,40.0541,40.0618,26108.0
2022-04-04 13:10:00,52.42,52.47,52.42,52.45,28479.0,40.0694,40.1076,40.0694,40.0923,28479.0
2022-04-04 13:15:00,52.45,52.49,52.45,52.48,23138.0,40.0923,40.1229,40.0923,40.1153,23138.0
2022-04-04 13:20:00,52.48,52.53,52.46,52.46,35751.0,40.1153,40.1535,40.1,40.1,35751.0
2022-04-04 13:25:00,52.46,52.52,52.46,52.52,18838.0,40.1,40.1458,40.1,40.1458,18838.0
2022-04-04 13:30:00,52.53,52.55,52.52,52.53,32456.0,40.1535,40.1688,40.1458,40.1535,32456.0
2022-04-04 13:35:00,52.53,52.57,52.52,52.54,14990.0,40.1535,40.1841,40.1458,40.1611,14990.0
2022-04-04 13:40:00,52.54,52.63,52.54,52.62,44487.0,40.1611,40.2299,40.1611,40.2223,44487.0
2022-04-04 13:45:00,52.62,52.63,52.58,52.59,38299.0,40.2223,40.2299,40.1917,40.1993,38299.0
2022-04-04 13:50:00,52.58,52.61,52.58,52.58,15834.0,40.1917,40.2146,40.1917,40.1917,15834.0
2022-04-04 13:55:00,52.59,52.63,52.57,52.61,19836.0,40.1993,40.2299,40.1841,40.2146,19836.0
2022-04-04 14:00:00,52.61,52.72,52.61,52.7,52876.0,40.2146,40.2987,40.2146,40.2834,52876.0
2022-04-04 14:05:00,52.71,52.76,52.69,52.73,39771.0,40.2911,40.3293,40.2758,40.3064,39771.0
2022-04-04 14:10:00,52.73,52.76,52.7,52.71,33529.0,40.3064,40.3293,40.2834,40.2911,33529.0
2022-04-04 14:15:00,52.71,52.74,52.7,52.73,40365.0,40.2911,40.314,40.2834,40.3064,40365.0
2022-04-04 14:20:00,52.73,52.73,52.67,52.71,34513.0,40.3064,40.3064,40.2605,40.2911,34513.0
2022-04-04 14:25:00,52.71,52.75,52.7,52.72,16624.0,40.2911,40.3216,40.2834,40.2987,16624.0
2022-04-04 14:30:00,52.72,52.72,52.67,52.68,29343.0,40.2987,40.2987,40.2605,40.2681,29343.0
2022-04-04 14:35:00,52.68,52.69,52.65,52.67,13891.0,40.2681,40.2758,40.2452,40.2605,13891.0
2022-04-04 14:40:00,52.67,52.67,52.61,52.62,18452.0,40.2605,40.2605,40.2146,40.2223,18452.0
2022-04-04 14:45:00,52.63,52.65,52.6,52.62,19365.0,40.2299,40.2452,40.207,40.2223,19365.0
2022-04-04 14:50:00,52.62,52.66,52.61,52.65,36616.0,40.2223,40.2529,40.2146,40.2452,36616.0
2022-04-04 14:55:00,52.66,52.7,52.65,52.69,23443.0,40.2529,40.2834,40.2452,40.2758,23443.0
2022-04-04 15:00:00,52.68,52.72,52.67,52.7,20334.0,40.2681,40.2987,40.2605,40.2834,20334.0
2022-04-04 15:05:00,52.71,52.72,52.66,52.67,31042.0,40.2911,40.2987,40.2529,40.2605,31042.0
2022-04-04 15:10:00,52.68,52.76,52.67,52.76,36863.0,40.2681,40.3293,40.2605,40.3293,36863.0
2022-04-04 15:15:00,52.76,52.76,52.68,52.71,55369.0,40.3293,40.3293,40.2681,40.2911,55369.0
2022-04-04 15:20:00,52.71,52.75,52.7,52.72,29597.0,40.2911,40.3216,40.2834,40.2987,29597.0
2022-04-04 15:25:00,52.71,52.74,52.67,52.7,38981.0,40.2911,40.314,40.2605,40.2834,38981.0
2022-04-04 15:30:00,52.7,52.74,52.68,52.7,49487.0,40.2834,40.314,40.2681,40.2834,49487.0
2022-04-04 15:35:00,52.7,52.75,52.68,52.71,67737.0,40.2834,40.3216,40.2681,40.2911,67737.0
2022-04-04 15:40:00,52.71,52.72,52.65,52.68,48915.0,40.2911,40.2987,40.2452,40.2681,48915.0
2022-04-04 15:45:00,52.69,52.78,52.67,52.77,90352.0,40.2758,40.3446,40.2605,40.3369,90352.0
2022-04-04 15:50:00,52.78,52.83,52.69,52.7,208466.0,40.3446,40.3828,40.2758,40.2834,208466.0
2022-04-04 15:55:00,52.7,52.76,52.66,52.72,453751.0,40.2834,40.3293,40.2529,40.2987,453751.0
2022-04-05 09:30:00,52.47,52.81,52.39,52.75,218591.0,40.1076,40.3675,40.0465,40.3216,218591.0
2022-04-05 09:35:00,52.75,52.95,52.7,52.86,91353.0,40.3216,40.4745,40.2834,40.4057,91353.0
2022-04-05 09:40:00,52.87,53.0,52.87,52.93,152068.0,40.4134,40.5127,40.4134,40.4592,152068.0
2022-04-05 09:45:00,52.92,53.1,52.91,53.05,91013.0,40.4516,40.5892,40.4439,40.551,91013.0
2022-04-05 09:50:00,53.05,53.21,53.03,53.21,92402.0,40.551,40.6733,40.5357,40.6733,92402.0
2022-04-05 09:55:00,53.2,53.28,53.15,53.15,112562.0,40.6656,40.7268,40.6274,40.6274,112562.0
2022-04-05 10:00:00,53.15,53.32,53.15,53.23,68097.0,40.6274,40.7573,40.6274,40.6886,68097.0
2022-04-05 10:05:00,53.23,53.33,53.21,53.32,68087.0,40.6886,40.765,40.6733,40.7573,68087.0
2022-04-05 10:10:00,53.32,53.36,53.29,53.33,72722.0,40.7573,40.7879,40.7344,40.765,72722.0
2022-04-05 10:15:00,53.33,53.33,53.24,53.29,50571.0,40.765,40.765,40.6962,40.7344,50571.0
2022-04-05 10:20:00,53.28,53.3,53.14,53.14,65146.0,40.7268,40.7421,40.6198,40.6198,65146.0
2022-04-05 10:25:00,53.14,53.17,53.07,53.09,55606.0,40.6198,40.6427,40.5663,40.5815,55606.0
2022-04-05 10:30:00,53.08,53.11,53.01,53.02,56957.0,40.5739,40.5968,40.5204,40.528,56957.0
2022-04-05 10:35:00,53.02,53.15,53.0,53.13,86523.0,40.528,40.6274,40.5127,40.6121,86523.0
2022-04-05 10:40:00,53.13,53.26,53.12,53.17,45151.0,40.6121,40.7115,40.6045,40.6427,45151.0
2022-04-05 10:45:00,53.16,53.17,53.12,53.14,51139.0,40.635,40.6427,40.6045,40.6198,51139.0
2022-04-05 10:50:00,53.14,53.17,53.11,53.13,45905.0,40.6198,40.6427,40.5968,40.6121,45905.0
2022-04-05 10:55:00,53.13,53.18,53.07,53.08,39502.0,40.6121,40.6503,40.5663,40.5739,39502.0
2022-04-05 11:00:00,53.08,53.09,53.04,53.09,34524.0,40.5739,40.5815,40.5433,40.5815,34524.0
2022-04-05 11:05:00,53.08,53.08,53.0,53.05,29771.0,40.5739,40.5739,40.5127,40.551,29771.0
2022-04-05 11:10:00,53.05,53.11,53.04,53.07,32777.0,40.551,40.5968,40.5433,40.5663,32777.0
2022-04-05 11:15:00,53.07,53.13,53.03,53.1,45553.0,40.5663,40.6121,40.5357,40.5892,45553.0
2022-04-05 11:20:00,53.11,53.13,53.05,53.09,31594.0,40.5968,40.6121,40.551,40.5815,31594.0
2022-04-05 11:25:00,53.09,53.13,53.06,53.13,31651.0,40.5815,40.6121,40.5586,40.6121,31651.0
2022-04-05 11:30:00,53.14,53.19,53.13,53.19,41516.0,40.6198,40.658,40.6121,40.658,41516.0
2022-04-05 11:35:00,53.2,53.23,53.12,53.13,58177.0,40.6656,40.6886,40.6045,40.6121,58177.0
2022-04-05 11:40:00,53.14,53.2,53.13,53.19,56321.0,40.6198,40.6656,40.6121,40.658,56321.0
2022-04-05 11:45:00,53.2,53.21,53.09,53.09,36136.0,40.6656,40.6733,40.5815,40.5815,36136.0
2022-04-05 11:50:00,53.08,53.09,53.04,53.09,29040.0,40.5739,40.5815,40.5433,40.5815,29040.0
2022-04-05 11:55:00,53.09,53.1,52.99,53.02,42038.0,40.5815,40.5892,40.5051,40.528,42038.0
2022-04-05 12:00:00,53.01,53.04,52.98,53.04,35070.0,40.5204,40.5433,40.4975,40.5433,35070.0
2022-04-05 12:05:00,53.04,53.09,53.01,53.08,26835.0,40.5433,40.5815,40.5204,40.5739,26835.0
2022-04-05 12:10:00,53.07,53.11,53.06,53.1,44308.0,40.5663,40.5968,40.5586,40.5892,44308.0
2022-04-05 12:15:00,53.11,53.15,53.1,53.15,63458.0,40.5968,40.6274,40.5892,40.6274,63458.0
2022-04-05 12:20:00,53.16,53.18,53.13,53.15,27832.0,40.635,40.6503,40.6121,40.6274,27832.0
2022-04-05 12:25:00,53.16,53.17,53.1,53.11,22058.0,40.635,40.6427,40.5892,40.5968,22058.0
2022-04-05 12:30:00,53.11,53.14,53.09,53.12,25348.0,40.5968,40.6198,40.5815,40.6045,25348.0
2022-04-05 12:35:00,53.12,53.13,53.09,53.11,20426.0,40.6045,40.6121,40.5815,40.5968,20426.0
2022-04-05 12:40:00,53.11,53.12,53.06,53.1,31437.0,40.5968,40.6045,40.5586,40.5892,31437.0
2022-04-05 12:45:00,53.1,53.1,53.06,53.06,30560.0,40.5892,40.5892,40.5586,40.5586,30560.0
2022-04-05 12:50:00,53.07,53.08,53.04,53.07,28379.0,40.5663,40.5739,40.5433,40.5663,28379.0
2022-04-05 12:55:00,53.07,53.07,53.0,53.0,30054.0,40.5663,40.5663,40.5127,40.5127,30054.0
2022-04-05 13:00:00,52.98,53.0,52.97,53.0,32246.0,40.4975,40.5127,40.4898,40.5127,32246.0
2022-04-05 13:05:00,53.0,53.06,52.98,53.05,60562.0,40.5127,40.5586,40.4975,40.551,60562.0
2022-04-05 13:10:00,53.06,53.08,53.0,53.01,24252.0,40.5586,40.5739,40.5127,40.5204,24252.0
2022-04-05 13:15:00,53.01,53.07,53.0,53.07,54387.0,40.5204,40.5663,40.5127,40.5663,54387.0
2022-04-05 13:20:00,53.07,53.11,53.07,53.07,14716.0,40.5663,40.5968,40.5663,40.5663,14716.0
2022-04-05 13:25:00,53.07,53.1,53.03,53.05,26411.0,40.5663,40.5892,40.5357,40.551,26411.0
2022-04-05 13:30:00,53.05,53.08,53.02,53.03,24755.0,40.551,40.5739,40.528,40.5357,24755.0
2022-04-05 13:35:00,53.04,53.07,53.02,53.04,26483.0,40.5433,40.5663,40.528,40.5433,26483.0
2022-04-05 13:40:00,53.05,53.09,53.03,53.06,27758.0,40.551,40.5815,40.5357,40.5586,27758.0
2022-04-05 13:45:00,53.07,53.1,53.03,53.04,29905.0,40.5663,40.5892,40.5357,40.5433,29905.0
2022-04-05 13:50:00,53.03,53.07,53.01,53.02,29044.0,40.5357,40.5663,40.5204,40.528,29044.0
2022-04-05 13:55:00,53.02,53.05,53.01,53.04,15065.0,40.528,40.551,40.5204,40.5433,15065.0
2022-04-05 14:00:00,53.04,53.04,53.01,53.04,17110.0,40.5433,40.5433,40.5204,40.5433,17110.0
2022-04-05 14:05:00,53.04,53.05,53.02,53.04,32141.0,40.5433,40.551,40.528,40.5433,32141.0
2022-04-05 14:10:00,53.05,53.08,53.03,53.05,49828.0,40.551,40.5739,40.5357,40.551,49828.0
2022-04-05 14:15:00,53.05,53.09,53.03,53.07,84870.0,40.551,40.5815,40.5357,40.5663,84870.0
2022-04-05 14:20:00,53.07,53.12,53.06,53.09,25803.0,40.5663,40.6045,40.5586,40.5815,25803.0
2022-04-05 14:25:00,53.1,53.16,53.09,53.12,38063.0,40.5892,40.635,40.5815,40.6045,38063.0
2022-04-05 14:30:00,53.13,53.13,53.08,53.09,28262.0,40.6121,40.6121,40.5739,40.5815,28262.0
2022-04-05 14:35:00,53.09,53.1,53.07,53.09,23894.0,40.5815,40.5892,40.5663,40.5815,23894.0
2022-04-05 14:40:00,53.09,53.12,53.08,53.1,27000.0,40.5815,40.6045,40.5739,40.5892,27000.0
2022-04-05 14:45:00,53.1,53.1,53.05,53.06,19049.0,40.5892,40.5892,40.551,40.5586,19049.0
2022-04-05 14:50:00,53.05,53.11,53.05,53.11,15319.0,40.551,40.5968,40.551,40.5968,15319.0
2022-04-05 14:55:00,53.11,53.15,53.06,53.07,36321.0,40.5968,40.6274,40.5586,40.5663,36321.0
2022-04-05 15:00:00,53.07,53.13,53.06,53.11,41827.0,40.5663,40.6121,40.5586,40.5968,41827.0
2022-04-05 15:05:00,53.11,53.12,53.09,53.11,92478.0,40.5968,40.6045,40.5815,40.5968,92478.0
2022-04-05 15:10:00,53.12,53.13,53.03,53.04,41321.0,40.6045,40.6121,40.5357,40.5433,41321.0
2022-04-05 15:15:00,53.04,53.05,53.01,53.02,30764.0,40.5433,40.551,40.5204,40.528,30764.0
2022-04-05 15:20:00,53.02,53.03,52.97,53.02,79320.0,40.528,40.5357,40.4898,40.528,79320.0
2022-04-05 15:25:00,53.01,53.01,52.96,52.97,60784.0,40.5204,40.5204,40.4822,40.4898,60784.0
2022-04-05 15:30:00,52.97,52.97,52.87,52.88,97759.0,40.4898,40.4898,40.4134,40.421,97759.0
2022-04-05 15:35:00,52.87,52.87,52.75,52.77,87598.0,40.4134,40.4134,40.3216,40.3369,87598.0
2022-04-05 15:40:00,52.77,52.81,52.74,52.79,67661.0,40.3369,40.3675,40.314,40.3522,67661.0
2022-04-05 15:45:00,52.79,52.79,52.67,52.68,130429.0,40.3522,40.3522,40.2605,40.2681,130429.0
2022-04-05 15:50:00,52.68,52.79,52.67,52.76,170793.0,40.2681,40.3522,40.2605,40.3293,170793.0
2022-04-05 15:55:00,52.76,52.77,52.58,52.66,730105.0,40.3293,40.3369,40.1917,40.2529,730105.0
2022-04-06 09:30:00,53.42,53.58,53.2,53.31,293500.0,40.8338,40.9561,40.6656,40.7497,293500.0
2022-04-06 09:35:00,53.31,53.42,53.25,53.36,91285.0,40.7497,40.8338,40.7038,40.7879,91285.0
2022-04-06 09:40:00,53.36,53.45,53.31,53.42,134607.0,40.7879,40.8567,40.7497,40.8338,134607.0
2022-04-06 09:45:00,53.43,53.51,53.31,53.5,138466.0,40.8414,40.9026,40.7497,40.8949,138466.0
2022-04-06 09:50:00,53.5,53.6,53.48,53.58,132609.0,40.8949,40.9714,40.8797,40.9561,132609.0
2022-04-06 09:55:00,53.58,53.59,53.47,53.58,64487.0,40.9561,40.9637,40.872,40.9561,64487.0
2022-04-06 10:00:00,53.58,53.76,53.58,53.61,202982.0,40.9561,41.0937,40.9561,40.979,202982.0
2022-04-06 10:05:00,53.61,53.66,53.51,53.53,64554.0,40.979,41.0172,40.9026,40.9179,64554.0
2022-04-06 10:10:00,53.52,53.62,53.51,53.56,63005.0,40.9102,40.9867,40.9026,40.9408,63005.0
2022-04-06 10:15:00,53.55,53.6,53.5,53.52,77443.0,40.9332,40.9714,40.8949,40.9102,77443.0
2022-04-06 10:20:00,53.51,53.54,53.44,53.49,70020.0,40.9026,40.9255,40.8491,40.8873,70020.0
2022-04-06 10:25:00,53.49,53.58,53.39,53.4,51033.0,40.8873,40.9561,40.8109,40.8185,51033.0
2022-04-06 10:30:00,53.4,53.42,53.3,53.38,43339.0,40.8185,40.8338,40.7421,40.8032,43339.0
2022-04-06 10:35:00,53.38,53.45,53.37,53.43,37371.0,40.8032,40.8567,40.7956,40.8414,37371.0
2022-04-06 10:40:00,53.45,53.49,53.33,53.35,67656.0,40.8567,40.8873,40.765,40.7803,67656.0
2022-04-06 10:45:00,53.35,53.43,53.35,53.39,30556.0,40.7803,40.8414,40.7803,40.8109,30556.0
2022-04-06 10:50:00,53.38,53.39,53.31,53.33,29661.0,40.8032,40.8109,40.7497,40.765,29661.0
2022-04-06 10:55:00,53.33,53.33,53.28,53.28,36015.0,40.765,40.765,40.7268,40.7268,36015.0
2022-04-06 11:00:00,53.29,53.41,53.29,53.4,52023.0,40.7344,40.8261,40.7344,40.8185,52023.0
2022-04-06 11:05:00,53.41,53.46,53.38,53.45,31508.0,40.8261,40.8644,40.8032,40.8567,31508.0
2022-04-06 11:10:00,53.46,53.48,53.39,53.44,61562.0,40.8644,40.8797,40.8109,40.8491,61562.0
2022-04-06 11:15:00,53.45,53.47,53.42,53.45,26178.0,40.8567,40.872,40.8338,40.8567,26178.0
2022-04-06 11:20:00,53.45,53.48,53.41,53.45,42041.0,40.8567,40.8797,40.8261,40.8567,42041.0
2022-04-06 11:25:00,53.45,53.52,53.44,53.5,63099.0,40.8567,40.9102,40.8491,40.8949,63099.0
2022-04-06 11:30:00,53.5,53.54,53.5,53.53,41719.0,40.8949,40.9255,40.8949,40.9179,41719.0
2022-04-06 11:35:00,53.53,53.61,53.52,53.6,50836.0,40.9179,40.979,40.9102,40.9714,50836.0
2022-04-06 11:40:00,53.6,53.61,53.55,53.59,67847.0,40.9714,40.979,40.9332,40.9637,67847.0
2022-04-06 11:45:00,53.59,53.65,53.56,53.64,47684.0,40.9637,41.0096,40.9408,41.002,47684.0
2022-04-06 11:50:00,53.64,53.7,53.64,53.67,73420.0,41.002,41.0478,41.002,41.0249,73420.0
2022-04-06 11:55:00,53.67,53.76,53.67,53.72,50282.0,41.0249,41.0937,41.0249,41.0631,50282.0
2022-04-06 12:00:00,53.71,53.75,53.63,53.66,33904.0,41.0555,41.086,40.9943,41.0172,33904.0
2022-04-06 12:05:00,53.67,53.68,53.6,53.64,30981.0,41.0249,41.0325,40.9714,41.002,30981.0
2022-04-06 12:10:00,53.64,53.67,53.56,53.56,26713.0,41.002,41.0249,40.9408,40.9408,26713.0
2022-04-06 12:15:00,53.55,53.6,53.54,53.56,33209.0,40.9332,40.9714,40.9255,40.9408,33209.0
2022-04-06 12:20:00,53.56,53.62,53.55,53.61,58273.0,40.9408,40.9867,40.9332,40.979,58273.0
2022-04-06 12:25:00,53.6,53.64,53.6,53.61,18744.0,40.9714,41.002,40.9714,40.979,18744.0
2022-04-06 12:30:00,53.62,53.63,53.58,53.61,29590.0,40.9867,40.9943,40.9561,40.979,29590.0
2022-04-06 12:35:00,53.61,53.63,53.58,53.59,19204.0,40.979,40.9943,40.9561,40.9637,19204.0
2022-04-06 12:40:00,53.59,53.66,53.58,53.65,29128.0,40.9637,41.0172,40.9561,41.0096,29128.0
2022-04-06 12:45:00,53.64,53.66,53.58,53.61,39419.0,41.002,41.0172,40.9561,40.979,39419.0
2022-04-06 12:50:00,53.62,53.62,53.55,53.59,23683.0,40.9867,40.9867,40.9332,40.9637,23683.0
2022-04-06 12:55:00,53.58,53.61,53.57,53.6,21472.0,40.9561,40.979,40.9484,40.9714,21472.0
2022-04-06 13:00:00,53.61,53.63,53.59,53.63,35794.0,40.979,40.9943,40.9637,40.9943,35794.0
2022-04-06 13:05:00,53.63,53.64,53.57,53.59,42682.0,40.9943,41.002,40.9484,40.9637,42682.0
2022-04-06 13:10:00,53.59,53.61,53.56,53.61,31023.0,40.9637,40.979,40.9408,40.979,31023.0
2022-04-06 13:15:00,53.61,53.62,53.53,53.55,28160.0,40.979,40.9867,40.9179,40.9332,28160.0
2022-04-06 13:20:00,53.55,53.64,53.54,53.62,33401.0,40.9332,41.002,40.9255,40.9867,33401.0
2022-04-06 13:25:00,53.62,53.66,53.6,53.63,44863.0,40.9867,41.0172,40.9714,40.9943,44863.0
2022-04-06 13:30:00,53.63,53.66,53.58,53.63,37076.0,40.9943,41.0172,40.9561,40.9943,37076.0
2022-04-06 13:35:00,53.64,53.66,53.63,53.64,23546.0,41.002,41.0172,40.9943,41.002,23546.0
2022-04-06 13:40:00,53.63,53.64,53.58,53.61,50693.0,40.9943,41.002,40.9561,40.979,50693.0
2022-04-06 13:45:00,53.61,53.61,53.49,53.49,44410.0,40.979,40.979,40.8873,40.8873,44410.0
2022-04-06 13:50:00,53.5,53.56,53.49,53.55,37878.0,40.8949,40.9408,40.8873,40.9332,37878.0
2022-04-06 13:55:00,53.55,53.6,53.54,53.6,41212.0,40.9332,40.9714,40.9255,40.9714,41212.0
2022-04-06 14:00:00,53.59,53.66,53.52,53.6,97984.0,40.9637,41.0172,40.9102,40.9714,97984.0
2022-04-06 14:05:00,53.6,53.6,53.47,53.48,49819.0,40.9714,40.9714,40.872,40.8797,49819.0
2022-04-06 14:10:00,53.48,53.52,53.46,53.51,50853.0,40.8797,40.9102,40.8644,40.9026,50853.0
2022-04-06 14:15:00,53.51,53.55,53.48,53.55,40937.0,40.9026,40.9332,40.8797,40.9332,40937.0
2022-04-06 14:20:00,53.55,53.6,53.51,53.52,71004.0,40.9332,40.9714,40.9026,40.9102,71004.0
2022-04-06 14:25:00,53.52,53.55,53.43,53.48,47812.0,40.9102,40.9332,40.8414,40.8797,47812.0
2022-04-06 14:30:00,53.48,53.5,53.44,53.48,48552.0,40.8797,40.8949,40.8491,40.8797,48552.0
2022-04-06 14:35:00,53.48,53.51,53.42,53.5,91073.0,40.8797,40.9026,40.8338,40.8949,91073.0
2022-04-06 14:40:00,53.49,53.6,53.48,53.59,47713.0,40.8873,40.9714,40.8797,40.9637,47713.0
2022-04-06 14:45:00,53.58,53.67,53.58,53.62,46777.0,40.9561,41.0249,40.9561,40.9867,46777.0
2022-04-06 14:50:00,53.63,53.69,53.62,53.63,40718.0,40.9943,41.0402,40.9867,40.9943,40718.0
2022-04-06 14:55:00,53.64,53.71,53.63,53.7,88481.0,41.002,41.0555,40.9943,41.0478,88481.0
2022-04-06 15:00:00,53.69,53.72,53.67,53.68,50695.0,41.0402,41.0631,41.0249,41.0325,50695.0
2022-04-06 15:05:00,53.69,53.71,53.63,53.69,54528.0,41.0402,41.0555,40.9943,41.0402,54528.0
2022-04-06 15:10:00,53.7,53.76,53.7,53.75,74983.0,41.0478,41.0937,41.0478,41.086,74983.0
2022-04-06 15:15:00,53.76,53.79,53.73,53.77,71585.0,41.0937,41.1166,41.0707,41.1013,71585.0
2022-04-06 15:20:00,53.77,53.78,53.72,53.73,103609.0,41.1013,41.109,41.0631,41.0707,103609.0
2022-04-06 15:25:00,53.73,53.73,53.6,53.64,110692.0,41.0707,41.0707,40.9714,41.002,110692.0
2022-04-06 15:30:00,53.64,53.71,53.61,53.7,72974.0,41.002,41.0555,40.979,41.0478,72974.0
2022-04-06 15:35:00,53.7,53.73,53.64,53.66,77577.0,41.0478,41.0707,41.002,41.0172,77577.0
2022-04-06 15:40:00,53.67,53.69,53.65,53.68,53694.0,41.0249,41.0402,41.0096,41.0325,53694.0
2022-04-06 15:45:00,53.68,53.75,53.66,53.73,163624.0,41.0325,41.086,41.0172,41.0707,163624.0
2022-04-06 15:50:00,53.73,53.79,53.72,53.75,185725.0,41.0707,41.1166,41.0631,41.086,185725.0
2022-04-06 15:55:00,53.75,53.87,53.74,53.83,571887.0,41.086,41.1778,41.0784,41.1472,571887.0
2022-04-07 09:30:00,53.72,53.73,53.22,53.26,175302.0,41.0631,41.0707,40.6809,40.7115,175302.0
2022-04-07 09:35:00,53.26,53.4,53.14,53.28,68350.0,40.7115,40.8185,40.6198,40.7268,68350.0
2022-04-07 09:40:00,53.28,53.58,53.27,53.57,91257.0,40.7268,40.9561,40.7191,40.9484,91257.0
2022-04-07 09:45:00,53.57,53.74,53.53,53.69,43926.0,40.9484,41.0784,40.9179,41.0402,43926.0
2022-04-07 09:50:00,53.68,53.74,53.54,53.55,80720.0,41.0325,41.0784,40.9255,40.9332,80720.0
2022-04-07 09:55:00,53.54,53.59,53.44,53.56,62319.0,40.9255,40.9637,40.8491,40.9408,62319.0
2022-04-07 10:00:00,53.57,53.64,53.43,53.45,77243.0,40.9484,41.002,40.8414,40.8567,77243.0
2022-04-07 10:05:00,53.44,53.65,53.41,53.63,56708.0,40.8491,41.0096,40.8261,40.9943,56708.0
2022-04-07 10:10:00,53.63,53.63,53.44,53.45,48977.0,40.9943,40.9943,40.8491,40.8567,48977.0
2022-04-07 10:15:00,53.43,53.6,53.42,53.56,34946.0,40.8414,40.9714,40.8338,40.9408,34946.0
2022-04-07 10:20:00,53.56,53.59,53.43,53.44,24282.0,40.9408,40.9637,40.8414,40.8491,24282.0
2022-04-07 10:25:00,53.44,53.45,53.32,53.32,58196.0,40.8491,40.8567,40.7573,40.7573,58196.0
2022-04-07 10:30:00,53.32,53.51,53.32,53.47,103743.0,40.7573,40.9026,40.7573,40.872,103743.0
2022-04-07 10:35:00,53.47,53.51,53.39,53.48,103316.0,40.872,40.9026,40.8109,40.8797,103316.0
2022-04-07 10:40:00,53.51,53.51,53.39,53.46,41617.0,40.9026,40.9026,40.8109,40.8644,41617.0
2022-04-07 10:45:00,53.46,53.49,53.4,53.43,47711.0,40.8644,40.8873,40.8185,40.8414,47711.0
2022-04-07 10:50:00,53.44,53.44,53.36,53.37,46275.0,40.8491,40.8491,40.7879,40.7956,46275.0
2022-04-07 10:55:00,53.38,53.43,53.37,53.42,35448.0,40.8032,40.8414,40.7956,40.8338,35448.0
2022-04-07 11:00:00,53.41,53.46,53.35,53.37,38223.0,40.8261,40.8644,40.7803,40.7956,38223.0
2022-04-07 11:05:00,53.38,53.46,53.36,53.38,63064.0,40.8032,40.8644,40.7879,40.8032,63064.0
2022-04-07 11:10:00,53.38,53.43,53.35,53.39,37406.0,40.8032,40.8414,40.7803,40.8109,37406.0
2022-04-07 11:15:00,53.38,53.43,53.35,53.42,36800.0,40.8032,40.8414,40.7803,40.8338,36800.0
2022-04-07 11:20:00,53.42,53.43,53.32,53.33,49537.0,40.8338,40.8414,40.7573,40.765,49537.0
2022-04-07 11:25:00,53.32,53.36,53.3,53.32,64407.0,40.7573,40.7879,40.7421,40.7573,64407.0
2022-04-07 11:30:00,53.32,53.32,53.23,53.26,87313.0,40.7573,40.7573,40.6886,40.7115,87313.0
2022-04-07 11:35:00,53.27,53.38,53.26,53.37,50862.0,40.7191,40.8032,40.7115,40.7956,50862.0
2022-04-07 11:40:00,53.37,53.37,53.29,53.36,78464.0,40.7956,40.7956,40.7344,40.7879,78464.0
2022-04-07 11:45:00,53.37,53.43,53.34,53.43,30246.0,40.7956,40.8414,40.7726,40.8414,30246.0
2022-04-07 11:50:00,53.42,53.52,53.42,53.5,31622.0,40.8338,40.9102,40.8338,40.8949,31622.0
2022-04-07 11:55:00,53.5,53.55,53.48,53.48,39818.0,40.8949,40.9332,40.8797,40.8797,39818.0
2022-04-07 12:00:00,53.49,53.53,53.43,53.43,53353.0,40.8873,40.9179,40.8414,40.8414,53353.0
2022-04-07 12:05:00,53.43,53.49,53.43,53.48,19915.0,40.8414,40.8873,40.8414,40.8797,19915.0
2022-04-07 12:10:00,53.48,53.5,53.44,53.46,30652.0,40.8797,40.8949,40.8491,40.8644,30652.0
2022-04-07 12:15:00,53.45,53.46,53.4,53.43,39048.0,40.8567,40.8644,40.8185,40.8414,39048.0
2022-04-07 12:20:00,53.43,53.48,53.43,53.47,16544.0,40.8414,40.8797,40.8414,40.872,16544.0
2022-04-07 12:25:00,53.47,53.48,53.43,53.43,18854.0,40.872,40.8797,40.8414,40.8414,18854.0
2022-04-07 12:30:00,53.43,53.47,53.43,53.46,21295.0,40.8414,40.872,40.8414,40.8644,21295.0
2022-04-07 12:35:00,53.46,53.52,53.45,53.52,35003.0,40.8644,40.9102,40.8567,40.9102,35003.0
2022-04-07 12:40:00,53.52,53.57,53.52,53.55,31698.0,40.9102,40.9484,40.9102,40.9332,31698.0
2022-04-07 12:45:00,53.55,53.56,53.51,53.52,47992.0,40.9332,40.9408,40.9026,40.9102,47992.0
2022-04-07 12:50:00,53.52,53.56,53.49,53.51,46402.0,40.9102,40.9408,40.8873,40.9026,46402.0
2022-04-07 12:55:00,53.52,53.54,53.45,53.48,22636.0,40.9102,40.9255,40.8567,40.8797,22636.0
2022-04-07 13:00:00,53.48,53.5,53.45,53.46,26007.0,40.8797,40.8949,40.8567,40.8644,26007.0
2022-04-07 13:05:00,53.46,53.5,53.45,53.49,19943.0,40.8644,40.8949,40.8567,40.8873,19943.0
2022-04-07 13:10:00,53.49,53.58,53.48,53.54,62625.0,40.8873,40.9561,40.8797,40.9255,62625.0
2022-04-07 13:15:00,53.54,53.55,53.49,53.53,31130.0,40.9255,40.9332,40.8873,40.9179,31130.0
2022-04-07 13:20:00,53.53,53.56,53.48,53.53,21487.0,40.9179,40.9408,40.8797,40.9179,21487.0
2022-04-07 13:25:00,53.54,53.55,53.46,53.49,18176.0,40.9255,40.9332,40.8644,40.8873,18176.0
2022-04-07 13:30:00,53.5,53.51,53.46,53.46,17884.0,40.8949,40.9026,40.8644,40.8644,17884.0
2022-04-07 13:35:00,53.48,53.54,53.46,53.53,28176.0,40.8797,40.9255,40.8644,40.9179,28176.0
2022-04-07 13:40:00,53.53,53.54,53.51,53.53,22538.0,40.9179,40.9255,40.9026,40.9179,22538.0
2022-04-07 13:45:00,53.53,53.56,53.52,53.55,37194.0,40.9179,40.9408,40.9102,40.9332,37194.0
2022-04-07 13:50:00,53.55,53.56,53.48,53.48,52367.0,40.9332,40.9408,40.8797,40.8797,52367.0
2022-04-07 13:55:00,53.48,53.56,53.48,53.55,35625.0,40.8797,40.9408,40.8797,40.9332,35625.0
2022-04-07 14:00:00,53.54,53.56,53.52,53.52,24337.0,40.9255,40.9408,40.9102,40.9102,24337.0
2022-04-07 14:05:00,53.53,53.53,53.47,53.51,30030.0,40.9179,40.9179,40.872,40.9026,30030.0
2022-04-07 14:10:00,53.51,53.56,53.5,53.55,47631.0,40.9026,40.9408,40.8949,40.9332,47631.0
2022-04-07 14:15:00,53.55,53.66,53.55,53.58,31645.0,40.9332,41.0172,40.9332,40.9561,31645.0
2022-04-07 14:20:00,53.58,53.62,53.56,53.59,20789.0,40.9561,40.9867,40.9408,40.9637,20789.0
2022-04-07 14:25:00,53.59,53.63,53.58,53.6,30499.0,40.9637,40.9943,40.9561,40.9714,30499.0
2022-04-07 14:30:00,53.58,53.64,53.58,53.59,22736.0,40.9561,41.002,40.9561,40.9637,22736.0
2022-04-07 14:35:00,53.58,53.58,53.53,53.58,58446.0,40.9561,40.9561,40.9179,40.9561,58446.0
2022-04-07 14:40:00,53.58,53.61,53.56,53.61,12818.0,40.9561,40.979,40.9408,40.979,12818.0
2022-04-07 14:45:00,53.61,53.67,53.6,53.64,36654.0,40.979,41.0249,40.9714,41.002,36654.0
2022-04-07 14:50:00,53.65,53.69,53.64,53.68,23818.0,41.0096,41.0402,41.002,41.0325,23818.0
2022-04-07 14:55:00,53.69,53.74,53.67,53.73,45987.0,41.0402,41.0784,41.0249,41.0707,45987.0
2022-04-07 15:00:00,53.73,53.75,53.7,53.72,54317.0,41.0707,41.086,41.0478,41.0631,54317.0
2022-04-07 15:05:00,53.72,53.78,53.68,53.78,72391.0,41.0631,41.109,41.0325,41.109,72391.0
2022-04-07 15:10:00,53.78,53.8,53.74,53.75,40133.0,41.109,41.1243,41.0784,41.086,40133.0
2022-04-07 15:15:00,53.75,53.77,53.69,53.7,42628.0,41.086,41.1013,41.0402,41.0478,42628.0
2022-04-07 15:20:00,53.7,53.71,53.64,53.66,40777.0,41.0478,41.0555,41.002,41.0172,40777.0
2022-04-07 15:25:00,53.67,53.69,53.63,53.65,34684.0,41.0249,41.0402,40.9943,41.0096,34684.0
2022-04-07 15:30:00,53.65,53.75,53.64,53.74,60159.0,41.0096,41.086,41.002,41.0784,60159.0
2022-04-07 15:35:00,53.75,53.78,53.69,53.73,122801.0,41.086,41.109,41.0402,41.0707,122801.0
2022-04-07 15:40:00,53.73,53.74,53.68,53.73,40559.0,41.0707,41.0784,41.0325,41.0707,40559.0
2022-04-07 15:45:00,53.72,53.77,53.71,53.77,105597.0,41.0631,41.1013,41.0555,41.1013,105597.0
2022-04-07 15:50:00,53.77,53.79,53.71,53.78,238876.0,41.1013,41.1166,41.0555,41.109,238876.0
2022-04-07 15:55:00,53.77,53.78,53.72,53.75,261017.0,41.1013,41.109,41.0631,41.086,261017.0
2022-04-08 09:30:00,53.75,54.14,53.74,54.04,436954.0,41.086,41.3841,41.0784,41.3077,436954.0
2022-04-08 09:35:00,54.02,54.06,53.81,53.85,121185.0,41.2924,41.323,41.1319,41.1625,121185.0
2022-04-08 09:40:00,53.85,53.87,53.66,53.75,109515.0,41.1625,41.1778,41.0172,41.086,109515.0
2022-04-08 09:45:00,53.76,53.87,53.64,53.77,80266.0,41.0937,41.1778,41.002,41.1013,80266.0
2022-04-08 09:50:00,53.77,53.92,53.74,53.74,301219.0,41.1013,41.216,41.0784,41.0784,301219.0
2022-04-08 09:55:00,53.74,53.85,53.71,53.82,133022.0,41.0784,41.1625,41.0555,41.1395,133022.0
2022-04-08 10:00:00,53.82,53.98,53.79,53.87,133077.0,41.1395,41.2618,41.1166,41.1778,133077.0
2022-04-08 10:05:00,53.86,53.92,53.84,53.9,60318.0,41.1701,41.216,41.1548,41.2007,60318.0
2022-04-08 10:10:00,53.9,53.97,53.89,53.93,49465.0,41.2007,41.2542,41.1931,41.2236,49465.0
2022-04-08 10:15:00,53.94,53.97,53.85,53.88,44479.0,41.2313,41.2542,41.1625,41.1854,44479.0
2022-04-08 10:20:00,53.89,53.9,53.78,53.85,46538.0,41.1931,41.2007,41.109,41.1625,46538.0
2022-04-08 10:25:00,53.84,53.86,53.75,53.84,69473.0,41.1548,41.1701,41.086,41.1548,69473.0
2022-04-08 10:30:00,53.83,53.92,53.8,53.91,43794.0,41.1472,41.216,41.1243,41.2083,43794.0
2022-04-08 10:35:00,53.91,54.01,53.89,53.98,80843.0,41.2083,41.2848,41.1931,41.2618,80843.0
2022-04-08 10:40:00,53.98,54.02,53.95,54.01,113223.0,41.2618,41.2924,41.2389,41.2848,113223.0
2022-04-08 10:45:00,54.01,54.15,54.01,54.11,92760.0,41.2848,41.3918,41.2848,41.3612,92760.0
2022-04-08 10:50:00,54.11,54.15,54.06,54.14,64680.0,41.3612,41.3918,41.323,41.3841,64680.0
2022-04-08 10:55:00,54.14,54.19,54.12,54.19,49559.0,41.3841,41.4224,41.3689,41.4224,49559.0
2022-04-08 11:00:00,54.19,54.25,54.17,54.2,60872.0,41.4224,41.4682,41.4071,41.43,60872.0
2022-04-08 11:05:00,54.19,54.19,54.08,54.12,46292.0,41.4224,41.4224,41.3383,41.3689,46292.0
2022-04-08 11:10:00,54.12,54.14,54.1,54.12,29069.0,41.3689,41.3841,41.3536,41.3689,29069.0
2022-04-08 11:15:00,54.12,54.16,54.1,54.16,32411.0,41.3689,41.3994,41.3536,41.3994,32411.0
2022-04-08 11:20:00,54.16,54.22,54.14,54.18,48935.0,41.3994,41.4453,41.3841,41.4147,48935.0
2022-04-08 11:25:00,54.17,54.23,54.15,54.23,49117.0,41.4071,41.4529,41.3918,41.4529,49117.0
2022-04-08 11:30:00,54.23,54.27,54.22,54.26,45181.0,41.4529,41.4835,41.4453,41.4759,45181.0
2022-04-08 11:35:00,54.25,54.27,54.23,54.23,28887.0,41.4682,41.4835,41.4529,41.4529,28887.0
2022-04-08 11:40:00,54.23,54.25,54.16,54.16,61186.0,41.4529,41.4682,41.3994,41.3994,61186.0
2022-04-08 11:45:00,54.16,54.21,54.16,54.17,46379.0,41.3994,41.4377,41.3994,41.4071,46379.0
2022-04-08 11:50:00,54.18,54.23,54.17,54.22,25747.0,41.4147,41.4529,41.4071,41.4453,25747.0
2022-04-08 11:55:00,54.21,54.23,54.16,54.16,39387.0,41.4377,41.4529,41.3994,41.3994,39387.0
2022-04-08 12:00:00,54.16,54.25,54.15,54.23,63282.0,41.3994,41.4682,41.3918,41.4529,63282.0
2022-04-08 12:05:00,54.23,54.3,54.22,54.27,78964.0,41.4529,41.5065,41.4453,41.4835,78964.0
2022-04-08 12:10:00,54.27,54.28,54.21,54.22,29484.0,41.4835,41.4912,41.4377,41.4453,29484.0
2022-04-08 12:15:00,54.22,54.22,54.17,54.19,48855.0,41.4453,41.4453,41.4071,41.4224,48855.0
2022-04-08 12:20:00,54.2,54.29,54.19,54.29,29483.0,41.43,41.4988,41.4224,41.4988,29483.0
2022-04-08 12:25:00,54.29,54.29,54.24,54.28,26472.0,41.4988,41.4988,41.4606,41.4912,26472.0
2022-04-08 12:30:00,54.29,54.3,54.2,54.24,43459.0,41.4988,41.5065,41.43,41.4606,43459.0
2022-04-08 12:35:00,54.23,54.31,54.23,54.27,43777.0,41.4529,41.5141,41.4529,41.4835,43777.0
2022-04-08 12:40:00,54.27,54.3,54.25,54.28,50859.0,41.4835,41.5065,41.4682,41.4912,50859.0
2022-04-08 12:45:00,54.28,54.29,54.22,54.22,25502.0,41.4912,41.4988,41.4453,41.4453,25502.0
2022-04-08 12:50:00,54.23,54.25,54.18,54.25,35756.0,41.4529,41.4682,41.4147,41.4682,35756.0
2022-04-08 12:55:00,54.25,54.26,54.21,54.23,28123.0,41.4682,41.4759,41.4377,41.4529,28123.0
2022-04-08 13:00:00,54.23,54.24,54.19,54.21,26619.0,41.4529,41.4606,41.4224,41.4377,26619.0
2022-04-08 13:05:00,54.21,54.23,54.2,54.22,30786.0,41.4377,41.4529,41.43,41.4453,30786.0
2022-04-08 13:10:00,54.23,54.28,54.21,54.24,29929.0,41.4529,41.4912,41.4377,41.4606,29929.0
2022-04-08 13:15:00,54.25,54.28,54.21,54.27,26572.0,41.4682,41.4912,41.4377,41.4835,26572.0
2022-04-08 13:20:00,54.27,54.32,54.26,54.3,30502.0,41.4835,41.5217,41.4759,41.5065,30502.0
2022-04-08 13:25:00,54.3,54.33,54.29,54.3,29749.0,41.5065,41.5294,41.4988,41.5065,29749.0
2022-04-08 13:30:00,54.3,54.33,54.29,54.32,33489.0,41.5065,41.5294,41.4988,41.5217,33489.0
2022-04-08 13:35:00,54.33,54.37,54.31,54.36,47065.0,41.5294,41.56,41.5141,41.5523,47065.0
2022-04-08 13:40:00,54.36,54.37,54.24,54.25,48431.0,41.5523,41.56,41.4606,41.4682,48431.0
2022-04-08 13:45:00,54.25,54.25,54.2,54.25,30693.0,41.4682,41.4682,41.43,41.4682,30693.0
2022-04-08 13:50:00,54.24,54.26,54.21,54.21,23434.0,41.4606,41.4759,41.4377,41.4377,23434.0
2022-04-08 13:55:00,54.22,54.28,54.2,54.28,31318.0,41.4453,41.4912,41.43,41.4912,31318.0
2022-04-08 14:00:00,54.28,54.29,54.19,54.22,98632.0,41.4912,41.4988,41.4224,41.4453,98632.0
2022-04-08 14:05:00,54.22,54.25,54.21,54.24,27674.0,41.4453,41.4682,41.4377,41.4606,27674.0
2022-04-08 14:10:00,54.23,54.25,54.18,54.23,54981.0,41.4529,41.4682,41.4147,41.4529,54981.0
2022-04-08 14:15:00,54.23,54.25,54.21,54.25,45964.0,41.4529,41.4682,41.4377,41.4682,45964.0
2022-04-08 14:20:00,54.25,54.3,54.24,54.28,28451.0,41.4682,41.5065,41.4606,41.4912,28451.0
2022-04-08 14:25:00,54.27,54.31,54.24,54.28,76273.0,41.4835,41.5141,41.4606,41.4912,76273.0
2022-04-08 14:30:00,54.28,54.3,54.24,54.25,53195.0,41.4912,41.5065,41.4606,41.4682,53195.0
2022-04-08 14:35:00,54.26,54.28,54.23,54.28,32414.0,41.4759,41.4912,41.4529,41.4912,32414.0
2022-04-08 14:40:00,54.28,54.3,54.25,54.25,49168.0,41.4912,41.5065,41.4682,41.4682,49168.0
2022-04-08 14:45:00,54.26,54.28,54.23,54.24,29411.0,41.4759,41.4912,41.4529,41.4606,29411.0
2022-04-08 14:50:00,54.23,54.26,54.23,54.23,43551.0,41.4529,41.4759,41.4529,41.4529,43551.0
2022-04-08 14:55:00,54.24,54.3,54.24,54.28,33403.0,41.4606,41.5065,41.4606,41.4912,33403.0
2022-04-08 15:00:00,54.27,54.31,54.23,54.23,53852.0,41.4835,41.5141,41.4529,41.4529,53852.0
2022-04-08 15:05:00,54.23,54.24,54.19,54.2,22581.0,41.4529,41.4606,41.4224,41.43,22581.0
2022-04-08 15:10:00,54.2,54.24,54.17,54.2,47001.0,41.43,41.4606,41.4071,41.43,47001.0
2022-04-08 15:15:00,54.2,54.24,54.19,54.2,54000.0,41.43,41.4606,41.4224,41.43,54000.0
2022-04-08 15:20:00,54.21,54.25,54.19,54.23,53336.0,41.4377,41.4682,41.4224,41.4529,53336.0
2022-04-08 15:25:00,54.23,54.23,54.17,54.19,74935.0,41.4529,41.4529,41.4071,41.4224,74935.0
2022-04-08 15:30:00,54.19,54.21,54.07,54.07,149932.0,41.4224,41.4377,41.3306,41.3306,149932.0
2022-04-08 15:35:00,54.07,54.11,54.06,54.07,102904.0,41.3306,41.3612,41.323,41.3306,102904.0
2022-04-08 15:40:00,54.07,54.18,54.06,54.17,93688.0,41.3306,41.4147,41.323,41.4071,93688.0
2022-04-08 15:45:00,54.17,54.18,54.08,54.11,111937.0,41.4071,41.4147,41.3383,41.3612,111937.0
2022-04-08 15:50:00,54.12,54.14,54.07,54.11,184201.0,41.3689,41.3841,41.3306,41.3612,184201.0
2022-04-08 15:55:00,54.11,54.14,54.02,54.11,361068.0,41.3612,41.3841,41.2924,41.3612,361068.0
2022-04-11 09:30:00,54.48,54.68,54.4,54.57,262915.0,41.644,41.7969,41.5829,41.7128,262915.0
2022-04-11 09:35:00,54.57,54.6,54.2,54.24,112723.0,41.7128,41.7358,41.43,41.4606,112723.0
2022-04-11 09:40:00,54.23,54.24,54.09,54.16,74929.0,41.4529,41.4606,41.3459,41.3994,74929.0
2022-04-11 09:45:00,54.15,54.22,54.08,54.22,74657.0,41.3918,41.4453,41.3383,41.4453,74657.0
2022-04-11 09:50:00,54.23,54.32,54.16,54.32,61371.0,41.4529,41.5217,41.3994,41.5217,61371.0
2022-04-11 09:55:00,54.32,54.44,54.32,54.42,95424.0,41.5217,41.6135,41.5217,41.5982,95424.0
2022-04-11 10:00:00,54.41,54.47,54.06,54.36,97659.0,41.5905,41.6364,41.323,41.5523,97659.0
2022-04-11 10:05:00,54.36,54.39,54.25,54.36,168532.0,41.5523,41.5752,41.4682,41.5523,168532.0
2022-04-11 10:10:00,54.34,54.43,54.26,54.41,52392.0,41.537,41.6058,41.4759,41.5905,52392.0
2022-04-11 10:15:00,54.41,54.47,54.34,54.46,73031.0,41.5905,41.6364,41.537,41.6288,73031.0
2022-04-11 10:20:00,54.46,54.46,54.39,54.42,60186.0,41.6288,41.6288,41.5752,41.5982,60186.0
2022-04-11 10:25:00,54.41,54.47,54.38,54.46,90683.0,41.5905,41.6364,41.5676,41.6288,90683.0
2022-04-11 10:30:00,54.45,54.45,54.3,54.31,53288.0,41.6211,41.6211,41.5065,41.5141,53288.0
2022-04-11 10:35:00,54.32,54.5,54.31,54.5,78850.0,41.5217,41.6593,41.5141,41.6593,78850.0
2022-04-11 10:40:00,54.5,54.62,54.5,54.57,70488.0,41.6593,41.7511,41.6593,41.7128,70488.0
2022-04-11 10:45:00,54.57,54.7,54.55,54.68,60619.0,41.7128,41.8122,41.6976,41.7969,60619.0
2022-04-11 10:50:00,54.68,54.71,54.63,54.65,49602.0,41.7969,41.8199,41.7587,41.774,49602.0
2022-04-11 10:55:00,54.64,54.67,54.59,54.66,32318.0,41.7663,41.7893,41.7281,41.7816,32318.0
2022-04-11 11:00:00,54.65,54.72,54.62,54.66,44462.0,41.774,41.8275,41.7511,41.7816,44462.0
2022-04-11 11:05:00,54.66,54.71,54.65,54.68,41465.0,41.7816,41.8199,41.774,41.7969,41465.0
2022-04-11 11:10:00,54.67,54.73,54.66,54.69,37894.0,41.7893,41.8351,41.7816,41.8046,37894.0
2022-04-11 11:15:00,54.71,54.76,54.59,54.65,70007.0,41.8199,41.8581,41.7281,41.774,70007.0
2022-04-11 11:20:00,54.65,54.72,54.61,54.71,50487.0,41.774,41.8275,41.7434,41.8199,50487.0
2022-04-11 11:25:00,54.71,54.71,54.63,54.66,35337.0,41.8199,41.8199,41.7587,41.7816,35337.0
2022-04-11 11:30:00,54.66,54.71,54.62,54.7,32087.0,41.7816,41.8199,41.7511,41.8122,32087.0
2022-04-11 11:35:00,54.7,54.73,54.64,54.66,39790.0,41.8122,41.8351,41.7663,41.7816,39790.0
2022-04-11 11:40:00,54.67,54.7,54.61,54.7,42367.0,41.7893,41.8122,41.7434,41.8122,42367.0
2022-04-11 11:45:00,54.7,54.74,54.68,54.69,55512.0,41.8122,41.8428,41.7969,41.8046,55512.0
2022-04-11 11:50:00,54.69,54.71,54.64,54.66,22643.0,41.8046,41.8199,41.7663,41.7816,22643.0
2022-04-11 11:55:00,54.66,54.7,54.63,54.65,32811.0,41.7816,41.8122,41.7587,41.774,32811.0
2022-04-11 12:00:00,54.65,54.69,54.61,54.64,26957.0,41.774,41.8046,41.7434,41.7663,26957.0
2022-04-11 12:05:00,54.65,54.69,54.65,54.68,34231.0,41.774,41.8046,41.774,41.7969,34231.0
2022-04-11 12:10:00,54.67,54.67,54.59,54.64,33183.0,41.7893,41.7893,41.7281,41.7663,33183.0
2022-04-11 12:15:00,54.64,54.67,54.6,54.62,43761.0,41.7663,41.7893,41.7358,41.7511,43761.0
2022-04-11 12:20:00,54.62,54.66,54.61,54.62,35359.0,41.7511,41.7816,41.7434,41.7511,35359.0
2022-04-11 12:25:00,54.61,54.65,54.58,54.63,46632.0,41.7434,41.774,41.7205,41.7587,46632.0
2022-04-11 12:30:00,54.62,54.68,54.61,54.67,44915.0,41.7511,41.7969,41.7434,41.7893,44915.0
2022-04-11 12:35:00,54.68,54.68,54.63,54.64,25500.0,41.7969,41.7969,41.7587,41.7663,25500.0
2022-04-11 12:40:00,54.64,54.66,54.55,54.58,39145.0,41.7663,41.7816,41.6976,41.7205,39145.0
2022-04-11 12:45:00,54.57,54.65,54.56,54.62,24642.0,41.7128,41.774,41.7052,41.7511,24642.0
2022-04-11 12:50:00,54.62,54.62,54.54,54.56,30116.0,41.7511,41.7511,41.6899,41.7052,30116.0
2022-04-11 12:55:00,54.55,54.56,54.5,54.54,29795.0,41.6976,41.7052,41.6593,41.6899,29795.0
2022-04-11 13:00:00,54.53,54.58,54.53,54.56,43292.0,41.6823,41.7205,41.6823,41.7052,43292.0
2022-04-11 13:05:00,54.56,54.6,54.53,54.55,32644.0,41.7052,41.7358,41.6823,41.6976,32644.0
2022-04-11 13:10:00,54.55,54.58,54.54,54.57,27876.0,41.6976,41.7205,41.6899,41.7128,27876.0
2022-04-11 13:15:00,54.57,54.63,54.54,54.55,47182.0,41.7128,41.7587,41.6899,41.6976,47182.0
2022-04-11 13:20:00,54.56,54.57,54.53,54.53,49809.0,41.7052,41.7128,41.6823,41.6823,49809.0
2022-04-11 13:25:00,54.52,54.54,54.43,54.46,82148.0,41.6746,41.6899,41.6058,41.6288,82148.0
2022-04-11 13:30:00,54.45,54.48,54.41,54.45,39035.0,41.6211,41.644,41.5905,41.6211,39035.0
2022-04-11 13:35:00,54.45,54.49,54.38,54.49,50781.0,41.6211,41.6517,41.5676,41.6517,50781.0
2022-04-11 13:40:00,54.5,54.6,54.49,54.57,29406.0,41.6593,41.7358,41.6517,41.7128,29406.0
2022-04-11 13:45:00,54.57,54.67,54.57,54.66,45763.0,41.7128,41.7893,41.7128,41.7816,45763.0
2022-04-11 13:50:00,54.66,54.67,54.58,54.59,34475.0,41.7816,41.7893,41.7205,41.7281,34475.0
2022-04-11 13:55:00,54.58,54.61,54.55,54.58,46435.0,41.7205,41.7434,41.6976,41.7205,46435.0
2022-04-11 14:00:00,54.58,54.6,54.54,54.58,34495.0,41.7205,41.7358,41.6899,41.7205,34495.0
2022-04-11 14:05:00,54.58,54.62,54.57,54.61,27287.0,41.7205,41.7511,41.7128,41.7434,27287.0
2022-04-11 14:10:00,54.61,54.63,54.51,54.52,33896.0,41.7434,41.7587,41.667,41.6746,33896.0
2022-04-11 14:15:00,54.51,54.57,54.49,54.55,27058.0,41.667,41.7128,41.6517,41.6976,27058.0
2022-04-11 14:20:00,54.55,54.61,54.55,54.59,41961.0,41.6976,41.7434,41.6976,41.7281,41961.0
2022-04-11 14:25:00,54.59,54.63,54.57,54.6,31807.0,41.7281,41.7587,41.7128,41.7358,31807.0
2022-04-11 14:30:00,54.6,54.62,54.57,54.61,37530.0,41.7358,41.7511,41.7128,41.7434,37530.0
2022-04-11 14:35:00,54.61,54.66,54.59,54.66,57789.0,41.7434,41.7816,41.7281,41.7816,57789.0
2022-04-11 14:40:00,54.66,54.7,54.63,54.66,48626.0,41.7816,41.8122,41.7587,41.7816,48626.0
2022-04-11 14:45:00,54.66,54.67,54.6,54.63,32902.0,41.7816,41.7893,41.7358,41.7587,32902.0
2022-04-11 14:50:00,54.63,54.68,54.61,54.64,53011.0,41.7587,41.7969,41.7434,41.7663,53011.0
2022-04-11 14:55:00,54.64,54.66,54.61,54.64,29897.0,41.7663,41.7816,41.7434,41.7663,29897.0
2022-04-11 15:00:00,54.63,54.68,54.6,54.63,43106.0,41.7587,41.7969,41.7358,41.7587,43106.0
2022-04-11 15:05:00,54.62,54.63,54.6,54.63,25362.0,41.7511,41.7587,41.7358,41.7587,25362.0
2022-04-11 15:10:00,54.64,54.65,54.57,54.58,37113.0,41.7663,41.774,41.7128,41.7205,37113.0
2022-04-11 15:15:00,54.59,54.59,54.52,54.54,69359.0,41.7281,41.7281,41.6746,41.6899,69359.0
2022-04-11 15:20:00,54.53,54.54,54.5,54.52,37239.0,41.6823,41.6899,41.6593,41.6746,37239.0
2022-04-11 15:25:00,54.51,54.54,54.44,54.45,45323.0,41.667,41.6899,41.6135,41.6211,45323.0
2022-04-11 15:30:00,54.45,54.5,54.43,54.48,62549.0,41.6211,41.6593,41.6058,41.644,62549.0
2022-04-11 15:35:00,54.48,54.52,54.46,54.52,44124.0,41.644,41.6746,41.6288,41.6746,44124.0
2022-04-11 15:40:00,54.52,54.56,54.46,54.5,65356.0,41.6746,41.7052,41.6288,41.6593,65356.0
2022-04-11 15:45:00,54.5,54.5,54.42,54.44,87497.0,41.6593,41.6593,41.5982,41.6135,87497.0
2022-04-11 15:50:00,54.43,54.51,54.4,54.44,143037.0,41.6058,41.667,41.5829,41.6135,143037.0
2022-04-11 15:55:00,54.43,54.47,54.39,54.45,344880.0,41.6058,41.6364,41.5752,41.6211,344880.0
2022-04-12 09:30:00,54.28,54.68,54.16,54.66,266812.0,41.4912,41.7969,41.3994,41.7816,266812.0
2022-04-12 09:35:00,54.65,54.82,54.54,54.76,107696.0,41.774,41.9039,41.6899,41.8581,107696.0
2022-04-12 09:40:00,54.75,54.88,54.66,54.72,134624.0,41.8504,41.9498,41.7816,41.8275,134624.0
2022-04-12 09:45:00,54.72,54.8,54.46,54.7,168376.0,41.8275,41.8886,41.6288,41.8122,168376.0
2022-04-12 09:50:00,54.72,54.72,54.5,54.6,66828.0,41.8275,41.8275,41.6593,41.7358,66828.0
2022-04-12 09:55:00,54.59,54.62,54.48,54.55,71427.0,41.7281,41.7511,41.644,41.6976,71427.0
2022-04-12 10:00:00,54.55,54.62,54.51,54.54,120767.0,41.6976,41.7511,41.667,41.6899,120767.0
2022-04-12 10:05:00,54.55,54.55,54.36,54.49,63526.0,41.6976,41.6976,41.5523,41.6517,63526.0
2022-04-12 10:10:00,54.5,54.56,54.36,54.51,65133.0,41.6593,41.7052,41.5523,41.667,65133.0
2022-04-12 10:15:00,54.51,54.58,54.43,54.47,49875.0,41.667,41.7205,41.6058,41.6364,49875.0
2022-04-12 10:20:00,54.47,54.59,54.47,54.56,41551.0,41.6364,41.7281,41.6364,41.7052,41551.0
2022-04-12 10:25:00,54.56,54.63,54.52,54.55,49091.0,41.7052,41.7587,41.6746,41.6976,49091.0
2022-04-12 10:30:00,54.55,54.59,54.51,54.56,39783.0,41.6976,41.7281,41.667,41.7052,39783.0
2022-04-12 10:35:00,54.56,54.67,54.55,54.66,46944.0,41.7052,41.7893,41.6976,41.7816,46944.0
2022-04-12 10:40:00,54.66,54.73,54.65,54.69,81851.0,41.7816,41.8351,41.774,41.8046,81851.0
2022-04-12 10:45:00,54.69,54.76,54.64,54.73,66195.0,41.8046,41.8581,41.7663,41.8351,66195.0
2022-04-12 10:50:00,54.73,54.76,54.7,54.74,46810.0,41.8351,41.8581,41.8122,41.8428,46810.0
2022-04-12 10:55:00,54.74,54.75,54.68,54.7,43268.0,41.8428,41.8504,41.7969,41.8122,43268.0
2022-04-12 11:00:00,54.7,54.75,54.67,54.75,74927.0,41.8122,41.8504,41.7893,41.8504,74927.0
2022-04-12 11:05:00,54.75,54.78,54.7,54.77,85118.0,41.8504,41.8734,41.8122,41.8657,85118.0
2022-04-12 11:10:00,54.79,54.8,54.68,54.69,52770.0,41.881,41.8886,41.7969,41.8046,52770.0
2022-04-12 11:15:00,54.7,54.74,54.67,54.74,53512.0,41.8122,41.8428,41.7893,41.8428,53512.0
2022-04-12 11:20:00,54.74,54.8,54.72,54.79,98025.0,41.8428,41.8886,41.8275,41.881,98025.0
2022-04-12 11:25:00,54.79,54.82,54.76,54.81,58202.0,41.881,41.9039,41.8581,41.8963,58202.0
2022-04-12 11:30:00,54.81,54.82,54.75,54.8,66458.0,41.8963,41.9039,41.8504,41.8886,66458.0
2022-04-12 11:35:00,54.8,54.83,54.75,54.76,49239.0,41.8886,41.9116,41.8504,41.8581,49239.0
2022-04-12 11:40:00,54.76,54.79,54.75,54.76,42113.0,41.8581,41.881,41.8504,41.8581,42113.0
2022-04-12 11:45:00,54.75,54.78,54.72,54.77,75033.0,41.8504,41.8734,41.8275,41.8657,75033.0
2022-04-12 11:50:00,54.77,54.82,54.77,54.8,86439.0,41.8657,41.9039,41.8657,41.8886,86439.0
2022-04-12 11:55:00,54.81,54.87,54.81,54.85,89443.0,41.8963,41.9422,41.8963,41.9269,89443.0
2022-04-12 12:00:00,54.85,54.9,54.85,54.88,75722.0,41.9269,41.9651,41.9269,41.9498,75722.0
2022-04-12 12:05:00,54.88,54.93,54.86,54.87,57873.0,41.9498,41.988,41.9345,41.9422,57873.0
2022-04-12 12:10:00,54.88,54.9,54.86,54.9,50846.0,41.9498,41.9651,41.9345,41.9651,50846.0
2022-04-12 12:15:00,54.89,54.91,54.81,54.81,56600.0,41.9574,41.9727,41.8963,41.8963,56600.0
2022-04-12 12:20:00,54.8,54.85,54.79,54.83,44511.0,41.8886,41.9269,41.881,41.9116,44511.0
2022-04-12 12:25:00,54.84,54.84,54.74,54.75,54877.0,41.9192,41.9192,41.8428,41.8504,54877.0
2022-04-12 12:30:00,54.75,54.76,54.71,54.71,27522.0,41.8504,41.8581,41.8199,41.8199,27522.0
2022-04-12 12:35:00,54.7,54.75,54.7,54.74,45231.0,41.8122,41.8504,41.8122,41.8428,45231.0
2022-04-12 12:40:00,54.73,54.74,54.65,54.66,29057.0,41.8351,41.8428,41.774,41.7816,29057.0
2022-04-12 12:45:00,54.66,54.71,54.66,54.71,33779.0,41.7816,41.8199,41.7816,41.8199,33779.0
2022-04-12 12:50:00,54.71,54.71,54.66,54.7,43263.0,41.8199,41.8199,41.7816,41.8122,43263.0
2022-04-12 12:55:00,54.71,54.73,54.67,54.69,116672.0,41.8199,41.8351,41.7893,41.8046,116672.0
2022-04-12 13:00:00,54.69,54.71,54.62,54.63,142992.0,41.8046,41.8199,41.7511,41.7587,142992.0
2022-04-12 13:05:00,54.63,54.66,54.6,54.6,144063.0,41.7587,41.7816,41.7358,41.7358,144063.0
2022-04-12 13:10:00,54.59,54.64,54.57,54.58,62595.0,41.7281,41.7663,41.7128,41.7205,62595.0
2022-04-12 13:15:00,54.59,54.65,54.58,54.6,56632.0,41.7281,41.774,41.7205,41.7358,56632.0
2022-04-12 13:20:00,54.61,54.63,54.58,54.6,66729.0,41.7434,41.7587,41.7205,41.7358,66729.0
2022-04-12 13:25:00,54.61,54.61,54.53,54.56,132213.0,41.7434,41.7434,41.6823,41.7052,132213.0
2022-04-12 13:30:00,54.55,54.67,54.54,54.65,102680.0,41.6976,41.7893,41.6899,41.774,102680.0
2022-04-12 13:35:00,54.65,54.68,54.63,54.67,35412.0,41.774,41.7969,41.7587,41.7893,35412.0
2022-04-12 13:40:00,54.68,54.71,54.63,54.7,127056.0,41.7969,41.8199,41.7587,41.8122,127056.0
2022-04-12 13:45:00,54.7,54.74,54.69,54.73,28317.0,41.8122,41.8428,41.8046,41.8351,28317.0
2022-04-12 13:50:00,54.72,54.75,54.71,54.72,34724.0,41.8275,41.8504,41.8199,41.8275,34724.0
2022-04-12 13:55:00,54.73,54.73,54.63,54.66,43075.0,41.8351,41.8351,41.7587,41.7816,43075.0
2022-04-12 14:00:00,54.66,54.71,54.61,54.71,48637.0,41.7816,41.8199,41.7434,41.8199,48637.0
2022-04-12 14:05:00,54.7,54.74,54.66,54.72,64016.0,41.8122,41.8428,41.7816,41.8275,64016.0
2022-04-12 14:10:00,54.72,54.77,54.69,54.77,50958.0,41.8275,41.8657,41.8046,41.8657,50958.0
2022-04-12 14:15:00,54.77,54.78,54.73,54.76,38936.0,41.8657,41.8734,41.8351,41.8581,38936.0
2022-04-12 14:20:00,54.76,54.81,54.76,54.79,43941.0,41.8581,41.8963,41.8581,41.881,43941.0
2022-04-12 14:25:00,54.79,54.81,54.76,54.79,41549.0,41.881,41.8963,41.8581,41.881,41549.0
2022-04-12 14:30:00,54.79,54.82,54.76,54.79,35884.0,41.881,41.9039,41.8581,41.881,35884.0
2022-04-12 14:35:00,54.8,54.84,54.77,54.82,42600.0,41.8886,41.9192,41.8657,41.9039,42600.0
2022-04-12 14:40:00,54.81,54.82,54.73,54.75,22163.0,41.8963,41.9039,41.8351,41.8504,22163.0
2022-04-12 14:45:00,54.74,54.79,54.73,54.73,40092.0,41.8428,41.881,41.8351,41.8351,40092.0
2022-04-12 14:50:00,54.73,54.75,54.71,54.73,17985.0,41.8351,41.8504,41.8199,41.8351,17985.0
2022-04-12 14:55:00,54.72,54.82,54.72,54.8,35301.0,41.8275,41.9039,41.8275,41.8886,35301.0
2022-04-12 15:00:00,54.81,54.82,54.74,54.75,31139.0,41.8963,41.9039,41.8428,41.8504,31139.0
2022-04-12 15:05:00,54.75,54.75,54.69,54.71,24093.0,41.8504,41.8504,41.8046,41.8199,24093.0
2022-04-12 15:10:00,54.71,54.72,54.65,54.68,30797.0,41.8199,41.8275,41.774,41.7969,30797.0
2022-04-12 15:15:00,54.68,54.68,54.61,54.65,44420.0,41.7969,41.7969,41.7434,41.774,44420.0
2022-04-12 15:20:00,54.65,54.69,54.64,54.66,35625.0,41.774,41.8046,41.7663,41.7816,35625.0
2022-04-12 15:25:00,54.66,54.67,54.56,54.59,78623.0,41.7816,41.7893,41.7052,41.7281,78623.0
2022-04-12 15:30:00,54.59,54.59,54.5,54.54,57718.0,41.7281,41.7281,41.6593,41.6899,57718.0
2022-04-12 15:35:00,54.53,54.61,54.5,54.61,53976.0,41.6823,41.7434,41.6593,41.7434,53976.0
2022-04-12 15:40:00,54.61,54.64,54.57,54.62,49029.0,41.7434,41.7663,41.7128,41.7511,49029.0
2022-04-12 15:45:00,54.62,54.7,54.59,54.66,125689.0,41.7511,41.8122,41.7281,41.7816,125689.0
2022-04-12 15:50:00,54.66,54.7,54.6,54.67,162566.0,41.7816,41.8122,41.7358,41.7893,162566.0
2022-04-12 15:55:00,54.67,54.95,54.67,54.91,656517.0,41.7893,42.0033,41.7893,41.9727,656517.0
2022-04-13 09:30:00,54.85,55.29,54.76,55.27,377916.0,41.9269,42.2632,41.8581,42.2479,377916.0
2022-04-13 09:35:00,55.26,55.26,55.01,55.04,82637.0,42.2403,42.2403,42.0492,42.0721,82637.0
2022-04-13 09:40:00,55.06,55.17,54.96,55.07,128866.0,42.0874,42.1715,42.011,42.095,128866.0
2022-04-13 09:45:00,55.08,55.26,54.96,55.22,371026.0,42.1027,42.2403,42.011,42.2097,371026.0
2022-04-13 09:50:00,55.23,55.24,55.09,55.18,138742.0,42.2173,42.225,42.1103,42.1791,138742.0
2022-04-13 09:55:00,55.18,55.22,55.09,55.13,105233.0,42.1791,42.2097,42.1103,42.1409,105233.0
2022-04-13 10:00:00,55.13,55.23,55.13,55.2,116940.0,42.1409,42.2173,42.1409,42.1944,116940.0
2022-04-13 10:05:00,55.19,55.25,55.09,55.25,158262.0,42.1868,42.2326,42.1103,42.2326,158262.0
2022-04-13 10:10:00,55.25,55.33,55.17,55.23,408158.0,42.2326,42.2938,42.1715,42.2173,408158.0
2022-04-13 10:15:00,55.23,55.27,55.18,55.21,174074.0,42.2173,42.2479,42.1791,42.202,174074.0
2022-04-13 10:20:00,55.21,55.24,55.1,55.17,124981.0,42.202,42.225,42.118,42.1715,124981.0
2022-04-13 10:25:00,55.17,55.17,54.97,55.03,115764.0,42.1715,42.1715,42.0186,42.0645,115764.0
2022-04-13 10:30:00,55.02,55.05,54.97,54.99,57665.0,42.0568,42.0797,42.0186,42.0339,57665.0
2022-04-13 10:35:00,54.98,55.06,54.98,55.02,36812.0,42.0262,42.0874,42.0262,42.0568,36812.0
2022-04-13 10:40:00,55.02,55.03,54.98,55.02,34899.0,42.0568,42.0645,42.0262,42.0568,34899.0
2022-04-13 10:45:00,55.03,55.08,55.03,55.05,42917.0,42.0645,42.1027,42.0645,42.0797,42917.0
2022-04-13 10:50:00,55.06,55.06,54.99,55.04,80174.0,42.0874,42.0874,42.0339,42.0721,80174.0
2022-04-13 10:55:00,55.04,55.11,55.03,55.08,104609.0,42.0721,42.1256,42.0645,42.1027,104609.0
2022-04-13 11:00:00,55.07,55.07,55.03,55.07,26965.0,42.095,42.095,42.0645,42.095,26965.0
2022-04-13 11:05:00,55.07,55.09,55.03,55.05,33236.0,42.095,42.1103,42.0645,42.0797,33236.0
2022-04-13 11:10:00,55.05,55.07,55.04,55.04,35839.0,42.0797,42.095,42.0721,42.0721,35839.0
2022-04-13 11:15:00,55.03,55.07,55.02,55.07,29228.0,42.0645,42.095,42.0568,42.095,29228.0
2022-04-13 11:20:00,55.07,55.07,54.97,54.99,138094.0,42.095,42.095,42.0186,42.0339,138094.0
2022-04-13 11:25:00,54.99,54.99,54.89,54.9,48550.0,42.0339,42.0339,41.9574,41.9651,48550.0
2022-04-13 11:30:00,54.9,54.95,54.86,54.93,64976.0,41.9651,42.0033,41.9345,41.988,64976.0
2022-04-13 11:35:00,54.94,54.95,54.9,54.93,53406.0,41.9957,42.0033,41.9651,41.988,53406.0
2022-04-13 11:40:00,54.92,54.93,54.87,54.9,39873.0,41.9804,41.988,41.9422,41.9651,39873.0
2022-04-13 11:45:00,54.89,54.92,54.86,54.86,46969.0,41.9574,41.9804,41.9345,41.9345,46969.0
2022-04-13 11:50:00,54.85,54.86,54.71,54.76,46504.0,41.9269,41.9345,41.8199,41.8581,46504.0
2022-04-13 11:55:00,54.76,54.77,54.67,54.71,79395.0,41.8581,41.8657,41.7893,41.8199,79395.0
2022-04-13 12:00:00,54.7,54.77,54.7,54.77,28283.0,41.8122,41.8657,41.8122,41.8657,28283.0
2022-04-13 12:05:00,54.76,54.78,54.74,54.78,27253.0,41.8581,41.8734,41.8428,41.8734,27253.0
2022-04-13 12:10:00,54.77,54.79,54.75,54.77,39296.0,41.8657,41.881,41.8504,41.8657,39296.0
2022-04-13 12:15:00,54.77,54.83,54.76,54.8,40968.0,41.8657,41.9116,41.8581,41.8886,40968.0
2022-04-13 12:20:00,54.8,54.85,54.79,54.82,37438.0,41.8886,41.9269,41.881,41.9039,37438.0
2022-04-13 12:25:00,54.81,54.82,54.77,54.78,34019.0,41.8963,41.9039,41.8657,41.8734,34019.0
2022-04-13 12:30:00,54.78,54.8,54.76,54.78,41597.0,41.8734,41.8886,41.8581,41.8734,41597.0
2022-04-13 12:35:00,54.78,54.81,54.76,54.8,41230.0,41.8734,41.8963,41.8581,41.8886,41230.0
2022-04-13 12:40:00,54.79,54.86,54.79,54.84,31201.0,41.881,41.9345,41.881,41.9192,31201.0
2022-04-13 12:45:00,54.85,54.87,54.83,54.84,21424.0,41.9269,41.9422,41.9116,41.9192,21424.0
2022-04-13 12:50:00,54.84,54.85,54.81,54.81,22611.0,41.9192,41.9269,41.8963,41.8963,22611.0
2022-04-13 12:55:00,54.82,54.82,54.75,54.76,32573.0,41.9039,41.9039,41.8504,41.8581,32573.0
2022-04-13 13:00:00,54.75,54.8,54.75,54.79,59245.0,41.8504,41.8886,41.8504,41.881,59245.0
2022-04-13 13:05:00,54.79,54.89,54.79,54.89,38637.0,41.881,41.9574,41.881,41.9574,38637.0
2022-04-13 13:10:00,54.89,54.91,54.86,54.86,30221.0,41.9574,41.9727,41.9345,41.9345,30221.0
2022-04-13 13:15:00,54.86,54.92,54.84,54.89,28342.0,41.9345,41.9804,41.9192,41.9574,28342.0
2022-04-13 13:20:00,54.89,54.9,54.79,54.8,182026.0,41.9574,41.9651,41.881,41.8886,182026.0
2022-04-13 13:25:00,54.8,54.82,54.75,54.79,46813.0,41.8886,41.9039,41.8504,41.881,46813.0
2022-04-13 13:30:00,54.8,54.84,54.77,54.8,27562.0,41.8886,41.9192,41.8657,41.8886,27562.0
2022-04-13 13:35:00,54.81,54.81,54.76,54.78,30989.0,41.8963,41.8963,41.8581,41.8734,30989.0
2022-04-13 13:40:00,54.78,54.82,54.77,54.8,31762.0,41.8734,41.9039,41.8657,41.8886,31762.0
2022-04-13 13:45:00,54.8,54.82,54.76,54.82,29750.0,41.8886,41.9039,41.8581,41.9039,29750.0
2022-04-13 13:50:00,54.81,54.84,54.79,54.81,27406.0,41.8963,41.9192,41.881,41.8963,27406.0
2022-04-13 13:55:00,54.82,54.87,54.81,54.86,41596.0,41.9039,41.9422,41.8963,41.9345,41596.0
2022-04-13 14:00:00,54.86,54.87,54.81,54.83,33756.0,41.9345,41.9422,41.8963,41.9116,33756.0
2022-04-13 14:05:00,54.83,54.83,54.81,54.83,24869.0,41.9116,41.9116,41.8963,41.9116,24869.0
2022-04-13 14:10:00,54.82,54.83,54.77,54.79,39750.0,41.9039,41.9116,41.8657,41.881,39750.0
2022-04-13 14:15:00,54.78,54.81,54.77,54.81,24673.0,41.8734,41.8963,41.8657,41.8963,24673.0
2022-04-13 14:20:00,54.82,54.83,54.8,54.8,35069.0,41.9039,41.9116,41.8886,41.8886,35069.0
2022-04-13 14:25:00,54.8,54.82,54.78,54.79,42167.0,41.8886,41.9039,41.8734,41.881,42167.0
2022-04-13 14:30:00,54.79,54.79,54.75,54.76,27673.0,41.881,41.881,41.8504,41.8581,27673.0
2022-04-13 14:35:00,54.77,54.81,54.76,54.8,31811.0,41.8657,41.8963,41.8581,41.8886,31811.0
2022-04-13 14:40:00,54.8,54.82,54.78,54.8,38897.0,41.8886,41.9039,41.8734,41.8886,38897.0
2022-04-13 14:45:00,54.8,54.83,54.78,54.83,45943.0,41.8886,41.9116,41.8734,41.9116,45943.0
2022-04-13 14:50:00,54.83,54.84,54.79,54.8,53132.0,41.9116,41.9192,41.881,41.8886,53132.0
2022-04-13 14:55:00,54.8,54.82,54.75,54.76,54148.0,41.8886,41.9039,41.8504,41.8581,54148.0
2022-04-13 15:00:00,54.77,54.78,54.74,54.76,38090.0,41.8657,41.8734,41.8428,41.8581,38090.0
2022-04-13 15:05:00,54.76,54.79,54.75,54.77,55477.0,41.8581,41.881,41.8504,41.8657,55477.0
2022-04-13 15:10:00,54.78,54.79,54.76,54.78,71945.0,41.8734,41.881,41.8581,41.8734,71945.0
2022-04-13 15:15:00,54.78,54.79,54.76,54.79,37498.0,41.8734,41.881,41.8581,41.881,37498.0
2022-04-13 15:20:00,54.79,54.81,54.78,54.8,90269.0,41.881,41.8963,41.8734,41.8886,90269.0
2022-04-13 15:25:00,54.8,54.81,54.76,54.77,64421.0,41.8886,41.8963,41.8581,41.8657,64421.0
2022-04-13 15:30:00,54.78,54.8,54.73,54.76,84406.0,41.8734,41.8886,41.8351,41.8581,84406.0
2022-04-13 15:35:00,54.75,54.77,54.72,54.77,95657.0,41.8504,41.8657,41.8275,41.8657,95657.0
2022-04-13 15:40:00,54.76,54.77,54.72,54.77,122518.0,41.8581,41.8657,41.8275,41.8657,122518.0
2022-04-13 15:45:00,54.76,54.9,54.76,54.89,125442.0,41.8581,41.9651,41.8581,41.9574,125442.0
2022-04-13 15:50:00,54.88,54.96,54.84,54.94,172972.0,41.9498,42.011,41.9192,41.9957,172972.0
2022-04-13 15:55:00,54.94,54.95,54.74,54.8,643790.0,41.9957,42.0033,41.8428,41.8886,643790.0
2022-04-14 09:30:00,54.73,54.9,54.65,54.85,345005.0,41.8351,41.9651,41.774,41.9269,345005.0
2022-04-14 09:35:00,54.86,54.93,54.76,54.89,138347.0,41.9345,41.988,41.8581,41.9574,138347.0
2022-04-14 09:40:00,54.88,54.98,54.84,54.91,105471.0,41.9498,42.0262,41.9192,41.9727,105471.0
2022-04-14 09:45:00,54.91,54.94,54.85,54.94,100061.0,41.9727,41.9957,41.9269,41.9957,100061.0
2022-04-14 09:50:00,54.93,54.97,54.89,54.95,76260.0,41.988,42.0186,41.9574,42.0033,76260.0
2022-04-14 09:55:00,54.95,55.16,54.94,55.07,197973.0,42.0033,42.1638,41.9957,42.095,197973.0
2022-04-14 10:00:00,55.07,55.11,55.02,55.07,100927.0,42.095,42.1256,42.0568,42.095,100927.0
2022-04-14 10:05:00,55.06,55.09,54.96,55.02,79429.0,42.0874,42.1103,42.011,42.0568,79429.0
2022-04-14 10:10:00,55.01,55.05,54.98,55.03,45909.0,42.0492,42.0797,42.0262,42.0645,45909.0
2022-04-14 10:15:00,55.02,55.05,54.96,55.04,58538.0,42.0568,42.0797,42.011,42.0721,58538.0
2022-04-14 10:20:00,55.04,55.09,55.03,55.06,60563.0,42.0721,42.1103,42.0645,42.0874,60563.0
2022-04-14 10:25:00,55.06,55.07,55.02,55.04,35692.0,42.0874,42.095,42.0568,42.0721,35692.0
2022-04-14 10:30:00,55.05,55.1,55.03,55.08,139470.0,42.0797,42.118,42.0645,42.1027,139470.0
2022-04-14 10:35:00,55.09,55.1,55.01,55.02,99547.0,42.1103,42.118,42.0492,42.0568,99547.0
2022-04-14 10:40:00,55.01,55.09,55.0,55.07,130306.0,42.0492,42.1103,42.0415,42.095,130306.0
2022-04-14 10:45:00,55.08,55.25,55.07,55.23,206469.0,42.1027,42.2326,42.095,42.2173,206469.0
2022-04-14 10:50:00,55.23,55.25,55.1,55.1,69967.0,42.2173,42.2326,42.118,42.118,69967.0
2022-04-14 10:55:00,55.09,55.14,55.07,55.13,56914.0,42.1103,42.1485,42.095,42.1409,56914.0
2022-04-14 11:00:00,55.13,55.13,55.06,55.11,47226.0,42.1409,42.1409,42.0874,42.1256,47226.0
2022-04-14 11:05:00,55.11,55.16,55.08,55.15,38144.0,42.1256,42.1638,42.1027,42.1562,38144.0
2022-04-14 11:10:00,55.15,55.16,55.1,55.15,126135.0,42.1562,42.1638,42.118,42.1562,126135.0
2022-04-14 11:15:00,55.15,55.17,55.1,55.13,71238.0,42.1562,42.1715,42.118,42.1409,71238.0
2022-04-14 11:20:00,55.14,55.14,55.03,55.07,56220.0,42.1485,42.1485,42.0645,42.095,56220.0
2022-04-14 11:25:00,55.08,55.09,55.05,55.07,47855.0,42.1027,42.1103,42.0797,42.095,47855.0
2022-04-14 11:30:00,55.06,55.09,55.04,55.06,45522.0,42.0874,42.1103,42.0721,42.0874,45522.0
2022-04-14 11:35:00,55.05,55.07,55.03,55.04,42065.0,42.0797,42.095,42.0645,42.0721,42065.0
2022-04-14 11:40:00,55.03,55.06,55.01,55.04,25174.0,42.0645,42.0874,42.0492,42.0721,25174.0
2022-04-14 11:45:00,55.03,55.06,55.02,55.05,26899.0,42.0645,42.0874,42.0568,42.0797,26899.0
2022-04-14 11:50:00,55.04,55.09,55.01,55.08,36823.0,42.0721,42.1103,42.0492,42.1027,36823.0
2022-04-14 11:55:00,55.08,55.15,55.07,55.14,24544.0,42.1027,42.1562,42.095,42.1485,24544.0
2022-04-14 12:00:00,55.14,55.22,55.12,55.19,41228.0,42.1485,42.2097,42.1333,42.1868,41228.0
2022-04-14 12:05:00,55.2,55.26,55.19,55.23,52721.0,42.1944,42.2403,42.1868,42.2173,52721.0
2022-04-14 12:10:00,55.23,55.26,55.17,55.18,42047.0,42.2173,42.2403,42.1715,42.1791,42047.0
2022-04-14 12:15:00,55.17,55.17,55.09,55.1,60872.0,42.1715,42.1715,42.1103,42.118,60872.0
2022-04-14 12:20:00,55.09,55.1,55.06,55.1,15563.0,42.1103,42.118,42.0874,42.118,15563.0
2022-04-14 12:25:00,55.1,55.12,55.07,55.08,37400.0,42.118,42.1333,42.095,42.1027,37400.0
2022-04-14 12:30:00,55.08,55.12,55.06,55.07,48607.0,42.1027,42.1333,42.0874,42.095,48607.0
2022-04-14 12:35:00,55.08,55.14,55.06,55.13,97771.0,42.1027,42.1485,42.0874,42.1409,97771.0
2022-04-14 12:40:00,55.13,55.14,55.11,55.12,21981.0,42.1409,42.1485,42.1256,42.1333,21981.0
2022-04-14 12:45:00,55.13,55.16,55.09,55.12,55354.0,42.1409,42.1638,42.1103,42.1333,55354.0
2022-04-14 12:50:00,55.12,55.17,55.11,55.15,35517.0,42.1333,42.1715,42.1256,42.1562,35517.0
2022-04-14 12:55:00,55.14,55.17,55.12,55.14,68532.0,42.1485,42.1715,42.1333,42.1485,68532.0
2022-04-14 13:00:00,55.14,55.16,55.12,55.15,25503.0,42.1485,42.1638,42.1333,42.1562,25503.0
2022-04-14 13:05:00,55.15,55.16,55.09,55.11,31293.0,42.1562,42.1638,42.1103,42.1256,31293.0
2022-04-14 13:10:00,55.11,55.17,55.1,55.14,29682.0,42.1256,42.1715,42.118,42.1485,29682.0
2022-04-14 13:15:00,55.15,55.16,55.11,55.13,32086.0,42.1562,42.1638,42.1256,42.1409,32086.0
2022-04-14 13:20:00,55.12,55.15,55.1,55.12,23786.0,42.1333,42.1562,42.118,42.1333,23786.0
2022-04-14 13:25:00,55.14,55.17,55.13,55.16,26593.0,42.1485,42.1715,42.1409,42.1638,26593.0
2022-04-14 13:30:00,55.16,55.17,55.13,55.15,27771.0,42.1638,42.1715,42.1409,42.1562,27771.0
2022-04-14 13:35:00,55.14,55.18,55.13,55.16,27647.0,42.1485,42.1791,42.1409,42.1638,27647.0
2022-04-14 13:40:00,55.16,55.2,55.16,55.19,35514.0,42.1638,42.1944,42.1638,42.1868,35514.0
2022-04-14 13:45:00,55.2,55.21,55.14,55.15,78189.0,42.1944,42.202,42.1485,42.1562,78189.0
2022-04-14 13:50:00,55.16,55.16,55.12,55.15,26809.0,42.1638,42.1638,42.1333,42.1562,26809.0
2022-04-14 13:55:00,55.15,55.17,55.14,55.16,67185.0,42.1562,42.1715,42.1485,42.1638,67185.0
2022-04-14 14:00:00,55.16,55.17,55.14,55.15,61241.0,42.1638,42.1715,42.1485,42.1562,61241.0
2022-04-14 14:05:00,55.15,55.16,55.12,55.13,43847.0,42.1562,42.1638,42.1333,42.1409,43847.0
2022-04-14 14:10:00,55.12,55.15,55.09,55.1,38574.0,42.1333,42.1562,42.1103,42.118,38574.0
2022-04-14 14:15:00,55.1,55.12,55.08,55.12,55436.0,42.118,42.1333,42.1027,42.1333,55436.0
2022-04-14 14:20:00,55.12,55.15,55.09,55.1,35778.0,42.1333,42.1562,42.1103,42.118,35778.0
2022-04-14 14:25:00,55.1,55.15,55.08,55.15,29021.0,42.118,42.1562,42.1027,42.1562,29021.0
2022-04-14 14:30:00,55.15,55.16,55.11,55.13,43210.0,42.1562,42.1638,42.1256,42.1409,43210.0
2022-04-14 14:35:00,55.13,55.15,55.09,55.09,42259.0,42.1409,42.1562,42.1103,42.1103,42259.0
2022-04-14 14:40:00,55.1,55.13,55.09,55.13,48381.0,42.118,42.1409,42.1103,42.1409,48381.0
2022-04-14 14:45:00,55.12,55.14,55.09,55.14,37943.0,42.1333,42.1485,42.1103,42.1485,37943.0
2022-04-14 14:50:00,55.13,55.15,55.06,55.11,46868.0,42.1409,42.1562,42.0874,42.1256,46868.0
2022-04-14 14:55:00,55.1,55.11,55.07,55.09,40337.0,42.118,42.1256,42.095,42.1103,40337.0
2022-04-14 15:00:00,55.08,55.1,55.06,55.07,81232.0,42.1027,42.118,42.0874,42.095,81232.0
2022-04-14 15:05:00,55.08,55.08,54.99,54.99,61959.0,42.1027,42.1027,42.0339,42.0339,61959.0
2022-04-14 15:10:00,55.0,55.06,54.99,55.04,61756.0,42.0415,42.0874,42.0339,42.0721,61756.0
2022-04-14 15:15:00,55.04,55.1,55.04,55.1,150964.0,42.0721,42.118,42.0721,42.118,150964.0
2022-04-14 15:20:00,55.1,55.1,55.05,55.08,95294.0,42.118,42.118,42.0797,42.1027,95294.0
2022-04-14 15:25:00,55.08,55.1,55.04,55.1,69823.0,42.1027,42.118,42.0721,42.118,69823.0
2022-04-14 15:30:00,55.09,55.11,55.01,55.03,118717.0,42.1103,42.1256,42.0492,42.0645,118717.0
2022-04-14 15:35:00,55.03,55.06,55.0,55.05,106658.0,42.0645,42.0874,42.0415,42.0797,106658.0
2022-04-14 15:40:00,55.06,55.08,55.03,55.05,78057.0,42.0874,42.1027,42.0645,42.0797,78057.0
2022-04-14 15:45:00,55.05,55.06,54.99,55.02,150154.0,42.0797,42.0874,42.0339,42.0568,150154.0
2022-04-14 15:50:00,55.01,55.02,54.87,54.88,206711.0,42.0492,42.0568,41.9422,41.9498,206711.0
2022-04-14 15:55:00,54.88,55.12,54.8,54.98,1013892.0,41.9498,42.1333,41.8886,42.0262,1013892.0
2022-04-18 09:30:00,54.91,55.03,54.81,54.93,189973.0,41.9727,42.0645,41.8963,41.988,189973.0
2022-04-18 09:35:00,54.93,55.15,54.92,55.09,101876.0,41.988,42.1562,41.9804,42.1103,101876.0
2022-04-18 09:40:00,55.09,55.17,54.94,55.1,123983.0,42.1103,42.1715,41.9957,42.118,123983.0
2022-04-18 09:45:00,55.1,55.13,55.07,55.11,55248.0,42.118,42.1409,42.095,42.1256,55248.0
2022-04-18 09:50:00,55.11,55.17,55.04,55.13,101174.0,42.1256,42.1715,42.0721,42.1409,101174.0
2022-04-18 09:55:00,55.13,55.13,54.97,54.99,49682.0,42.1409,42.1409,42.0186,42.0339,49682.0
2022-04-18 10:00:00,54.98,55.04,54.97,55.0,56521.0,42.0262,42.0721,42.0186,42.0415,56521.0
2022-04-18 10:05:00,55.01,55.02,54.9,54.94,60058.0,42.0492,42.0568,41.9651,41.9957,60058.0
2022-04-18 10:10:00,54.93,54.96,54.85,54.89,67247.0,41.988,42.011,41.9269,41.9574,67247.0
2022-04-18 10:15:00,54.9,54.94,54.87,54.88,86189.0,41.9651,41.9957,41.9422,41.9498,86189.0
2022-04-18 10:20:00,54.88,54.94,54.87,54.93,57466.0,41.9498,41.9957,41.9422,41.988,57466.0
2022-04-18 10:25:00,54.94,54.97,54.88,54.92,59174.0,41.9957,42.0186,41.9498,41.9804,59174.0
2022-04-18 10:30:00,54.92,55.07,54.91,55.04,105465.0,41.9804,42.095,41.9727,42.0721,105465.0
2022-04-18 10:35:00,55.04,55.09,54.96,55.0,61473.0,42.0721,42.1103,42.011,42.0415,61473.0
2022-04-18 10:40:00,54.99,55.04,54.98,55.0,28044.0,42.0339,42.0721,42.0262,42.0415,28044.0
2022-04-18 10:45:00,55.0,55.02,54.94,54.97,39531.0,42.0415,42.0568,41.9957,42.0186,39531.0
2022-04-18 10:50:00,54.98,55.02,54.96,54.98,34121.0,42.0262,42.0568,42.011,42.0262,34121.0
2022-04-18 10:55:00,54.98,55.02,54.95,54.96,48254.0,42.0262,42.0568,42.0033,42.011,48254.0
2022-04-18 11:00:00,54.95,54.97,54.87,54.91,35839.0,42.0033,42.0186,41.9422,41.9727,35839.0
2022-04-18 11:05:00,54.91,54.97,54.9,54.93,48509.0,41.9727,42.0186,41.9651,41.988,48509.0
2022-04-18 11:10:00,54.92,54.95,54.87,54.94,60485.0,41.9804,42.0033,41.9422,41.9957,60485.0
2022-04-18 11:15:00,54.94,55.01,54.93,54.99,55850.0,41.9957,42.0492,41.988,42.0339,55850.0
2022-04-18 11:20:00,55.0,55.02,54.95,54.98,40430.0,42.0415,42.0568,42.0033,42.0262,40430.0
2022-04-18 11:25:00,54.98,54.98,54.91,54.96,25863.0,42.0262,42.0262,41.9727,42.011,25863.0
2022-04-18 11:30:00,54.95,54.98,54.87,54.89,41973.0,42.0033,42.0262,41.9422,41.9574,41973.0
2022-04-18 11:35:00,54.9,54.91,54.86,54.89,24807.0,41.9651,41.9727,41.9345,41.9574,24807.0
2022-04-18 11:40:00,54.89,54.9,54.88,54.9,25777.0,41.9574,41.9651,41.9498,41.9651,25777.0
2022-04-18 11:45:00,54.9,54.91,54.84,54.85,35026.0,41.9651,41.9727,41.9192,41.9269,35026.0
2022-04-18 11:50:00,54.84,54.86,54.81,54.85,35872.0,41.9192,41.9345,41.8963,41.9269,35872.0
2022-04-18 11:55:00,54.85,54.86,54.83,54.84,20867.0,41.9269,41.9345,41.9116,41.9192,20867.0
2022-04-18 12:00:00,54.85,54.86,54.79,54.82,29468.0,41.9269,41.9345,41.881,41.9039,29468.0
2022-04-18 12:05:00,54.81,54.86,54.8,54.81,55555.0,41.8963,41.9345,41.8886,41.8963,55555.0
2022-04-18 12:10:00,54.82,54.94,54.81,54.91,49838.0,41.9039,41.9957,41.8963,41.9727,49838.0
2022-04-18 12:15:00,54.91,54.96,54.89,54.95,17374.0,41.9727,42.011,41.9574,42.0033,17374.0
2022-04-18 12:20:00,54.94,54.98,54.94,54.97,16670.0,41.9957,42.0262,41.9957,42.0186,16670.0
2022-04-18 12:25:00,54.97,54.99,54.95,54.98,29791.0,42.0186,42.0339,42.0033,42.0262,29791.0
2022-04-18 12:30:00,54.98,54.98,54.92,54.93,27083.0,42.0262,42.0262,41.9804,41.988,27083.0
2022-04-18 12:35:00,54.93,54.93,54.89,54.91,26018.0,41.988,41.988,41.9574,41.9727,26018.0
2022-04-18 12:40:00,54.91,54.92,54.86,54.88,19292.0,41.9727,41.9804,41.9345,41.9498,19292.0
2022-04-18 12:45:00,54.88,54.91,54.86,54.86,15893.0,41.9498,41.9727,41.9345,41.9345,15893.0
2022-04-18 12:50:00,54.86,54.95,54.86,54.95,34980.0,41.9345,42.0033,41.9345,42.0033,34980.0
2022-04-18 12:55:00,54.94,54.95,54.92,54.94,20315.0,41.9957,42.0033,41.9804,41.9957,20315.0
2022-04-18 13:00:00,54.95,54.97,54.92,54.94,27763.0,42.0033,42.0186,41.9804,41.9957,27763.0
2022-04-18 13:05:00,54.94,54.99,54.93,54.95,47894.0,41.9957,42.0339,41.988,42.0033,47894.0
2022-04-18 13:10:00,54.96,54.97,54.86,54.86,37475.0,42.011,42.0186,41.9345,41.9345,37475.0
2022-04-18 13:15:00,54.85,54.87,54.78,54.81,44026.0,41.9269,41.9422,41.8734,41.8963,44026.0
2022-04-18 13:20:00,54.8,54.82,54.78,54.82,37195.0,41.8886,41.9039,41.8734,41.9039,37195.0
2022-04-18 13:25:00,54.83,54.93,54.82,54.93,23290.0,41.9116,41.988,41.9039,41.988,23290.0
2022-04-18 13:30:00,54.93,54.96,54.91,54.91,33652.0,41.988,42.011,41.9727,41.9727,33652.0
2022-04-18 13:35:00,54.93,54.96,54.9,54.92,34498.0,41.988,42.011,41.9651,41.9804,34498.0
2022-04-18 13:40:00,54.92,54.94,54.89,54.9,40611.0,41.9804,41.9957,41.9574,41.9651,40611.0
2022-04-18 13:45:00,54.9,54.91,54.85,54.87,25590.0,41.9651,41.9727,41.9269,41.9422,25590.0
2022-04-18 13:50:00,54.87,54.91,54.86,54.91,48406.0,41.9422,41.9727,41.9345,41.9727,48406.0
2022-04-18 13:55:00,54.91,54.94,54.88,54.89,65159.0,41.9727,41.9957,41.9498,41.9574,65159.0
2022-04-18 14:00:00,54.89,54.89,54.84,54.85,31713.0,41.9574,41.9574,41.9192,41.9269,31713.0
2022-04-18 14:05:00,54.85,54.86,54.81,54.85,22120.0,41.9269,41.9345,41.8963,41.9269,22120.0
2022-04-18 14:10:00,54.85,54.89,54.84,54.88,23941.0,41.9269,41.9574,41.9192,41.9498,23941.0
2022-04-18 14:15:00,54.89,54.89,54.82,54.89,33255.0,41.9574,41.9574,41.9039,41.9574,33255.0
2022-04-18 14:20:00,54.89,54.91,54.87,54.91,25624.0,41.9574,41.9727,41.9422,41.9727,25624.0
2022-04-18 14:25:00,54.91,54.92,54.83,54.84,43056.0,41.9727,41.9804,41.9116,41.9192,43056.0
2022-04-18 14:30:00,54.84,54.85,54.8,54.8,16855.0,41.9192,41.9269,41.8886,41.8886,16855.0
2022-04-18 14:35:00,54.81,54.88,54.8,54.87,44799.0,41.8963,41.9498,41.8886,41.9422,44799.0
2022-04-18 14:40:00,54.88,54.89,54.79,54.79,41694.0,41.9498,41.9574,41.881,41.881,41694.0
2022-04-18 14:45:00,54.8,54.81,54.76,54.8,27033.0,41.8886,41.8963,41.8581,41.8886,27033.0
2022-04-18 14:50:00,54.8,54.83,54.79,54.82,43986.0,41.8886,41.9116,41.881,41.9039,43986.0
2022-04-18 14:55:00,54.82,54.86,54.81,54.84,53471.0,41.9039,41.9345,41.8963,41.9192,53471.0
2022-04-18 15:00:00,54.83,54.84,54.77,54.79,43158.0,41.9116,41.9192,41.8657,41.881,43158.0
2022-04-18 15:05:00,54.79,54.8,54.73,54.79,43996.0,41.881,41.8886,41.8351,41.881,43996.0
2022-04-18 15:10:00,54.79,54.85,54.79,54.82,23025.0,41.881,41.9269,41.881,41.9039,23025.0
2022-04-18 15:15:00,54.82,54.85,54.81,54.83,23491.0,41.9039,41.9269,41.8963,41.9116,23491.0
2022-04-18 15:20:00,54.83,54.84,54.76,54.79,30154.0,41.9116,41.9192,41.8581,41.881,30154.0
2022-04-18 15:25:00,54.79,54.79,54.7,54.76,93317.0,41.881,41.881,41.8122,41.8581,93317.0
2022-04-18 15:30:00,54.75,54.75,54.67,54.7,80904.0,41.8504,41.8504,41.7893,41.8122,80904.0
2022-04-18 15:35:00,54.69,54.7,54.64,54.68,70726.0,41.8046,41.8122,41.7663,41.7969,70726.0
2022-04-18 15:40:00,54.68,54.73,54.67,54.69,99618.0,41.7969,41.8351,41.7893,41.8046,99618.0
2022-04-18 15:45:00,54.68,54.72,54.67,54.67,100157.0,41.7969,41.8275,41.7893,41.7893,100157.0
2022-04-18 15:50:00,54.67,54.73,54.65,54.71,107173.0,41.7893,41.8351,41.774,41.8199,107173.0
2022-04-18 15:55:00,54.71,54.74,54.59,54.6,523700.0,41.8199,41.8428,41.7281,41.7358,523700.0
2022-04-19 09:30:00,54.97,55.08,54.85,54.93,228717.0,42.0186,42.1027,41.9269,41.988,228717.0
2022-04-19 09:35:00,54.9,54.99,54.74,54.89,122594.0,41.9651,42.0339,41.8428,41.9574,122594.0
2022-04-19 09:40:00,54.88,55.03,54.85,55.0,146624.0,41.9498,42.0645,41.9269,42.0415,146624.0
2022-04-19 09:45:00,55.0,55.08,54.96,55.0,84518.0,42.0415,42.1027,42.011,42.0415,84518.0
2022-04-19 09:50:00,55.01,55.09,55.0,55.0,117423.0,42.0492,42.1103,42.0415,42.0415,117423.0
2022-04-19 09:55:00,55.0,55.05,54.93,54.96,63500.0,42.0415,42.0797,41.988,42.011,63500.0
2022-04-19 10:00:00,54.97,55.14,54.96,55.1,50349.0,42.0186,42.1485,42.011,42.118,50349.0
2022-04-19 10:05:00,55.12,55.15,55.04,55.11,68449.0,42.1333,42.1562,42.0721,42.1256,68449.0
2022-04-19 10:10:00,55.1,55.11,54.99,55.0,42959.0,42.118,42.1256,42.0339,42.0415,42959.0
2022-04-19 10:15:00,55.0,55.0,54.9,54.92,40743.0,42.0415,42.0415,41.9651,41.9804,40743.0
2022-04-19 10:20:00,54.93,55.05,54.91,55.03,41806.0,41.988,42.0797,41.9727,42.0645,41806.0
2022-04-19 10:25:00,55.03,55.09,55.01,55.09,35332.0,42.0645,42.1103,42.0492,42.1103,35332.0
2022-04-19 10:30:00,55.1,55.11,55.01,55.04,111057.0,42.118,42.1256,42.0492,42.0721,111057.0
2022-04-19 10:35:00,55.04,55.1,54.92,54.92,82513.0,42.0721,42.118,41.9804,41.9804,82513.0
2022-04-19 10:40:00,54.93,54.98,54.9,54.94,48583.0,41.988,42.0262,41.9651,41.9957,48583.0
2022-04-19 10:45:00,54.95,55.1,54.94,55.08,37037.0,42.0033,42.118,41.9957,42.1027,37037.0
2022-04-19 10:50:00,55.08,55.1,54.97,54.97,36479.0,42.1027,42.118,42.0186,42.0186,36479.0
2022-04-19 10:55:00,54.97,55.02,54.95,54.97,54135.0,42.0186,42.0568,42.0033,42.0186,54135.0
2022-04-19 11:00:00,54.97,55.06,54.93,55.02,48875.0,42.0186,42.0874,41.988,42.0568,48875.0
2022-04-19 11:05:00,55.01,55.02,54.97,54.98,49843.0,42.0492,42.0568,42.0186,42.0262,49843.0
2022-04-19 11:10:00,54.98,55.02,54.96,55.0,30791.0,42.0262,42.0568,42.011,42.0415,30791.0
2022-04-19 11:15:00,55.0,55.11,55.0,55.08,75778.0,42.0415,42.1256,42.0415,42.1027,75778.0
2022-04-19 11:20:00,55.08,55.1,55.04,55.09,33004.0,42.1027,42.118,42.0721,42.1103,33004.0
2022-04-19 11:25:00,55.09,55.11,55.05,55.09,32713.0,42.1103,42.1256,42.0797,42.1103,32713.0
2022-04-19 11:30:00,55.08,55.09,55.02,55.04,63752.0,42.1027,42.1103,42.0568,42.0721,63752.0
2022-04-19 11:35:00,55.05,55.08,55.02,55.07,18182.0,42.0797,42.1027,42.0568,42.095,18182.0
2022-04-19 11:40:00,55.07,55.1,55.01,55.02,39256.0,42.095,42.118,42.0492,42.0568,39256.0
2022-04-19 11:45:00,55.01,55.02,54.98,55.0,42644.0,42.0492,42.0568,42.0262,42.0415,42644.0
2022-04-19 11:50:00,54.99,55.12,54.98,55.07,58526.0,42.0339,42.1333,42.0262,42.095,58526.0
2022-04-19 11:55:00,55.07,55.07,55.03,55.05,41676.0,42.095,42.095,42.0645,42.0797,41676.0
2022-04-19 12:00:00,55.05,55.16,55.03,55.14,78823.0,42.0797,42.1638,42.0645,42.1485,78823.0
2022-04-19 12:05:00,55.14,55.19,55.14,55.17,26973.0,42.1485,42.1868,42.1485,42.1715,26973.0
2022-04-19 12:10:00,55.17,55.17,55.11,55.12,44407.0,42.1715,42.1715,42.1256,42.1333,44407.0
2022-04-19 12:15:00,55.12,55.13,55.1,55.12,32253.0,42.1333,42.1409,42.118,42.1333,32253.0
2022-04-19 12:20:00,55.12,55.13,55.09,55.12,17984.0,42.1333,42.1409,42.1103,42.1333,17984.0
2022-04-19 12:25:00,55.12,55.15,55.07,55.09,29125.0,42.1333,42.1562,42.095,42.1103,29125.0
2022-04-19 12:30:00,55.1,55.13,55.08,55.12,36500.0,42.118,42.1409,42.1027,42.1333,36500.0
2022-04-19 12:35:00,55.13,55.14,55.07,55.09,25823.0,42.1409,42.1485,42.095,42.1103,25823.0
2022-04-19 12:40:00,55.09,55.11,55.08,55.09,20803.0,42.1103,42.1256,42.1027,42.1103,20803.0
2022-04-19 12:45:00,55.1,55.1,55.05,55.08,13514.0,42.118,42.118,42.0797,42.1027,13514.0
2022-04-19 12:50:00,55.07,55.1,55.06,55.08,20778.0,42.095,42.118,42.0874,42.1027,20778.0
2022-04-19 12:55:00,55.07,55.08,55.03,55.04,13269.0,42.095,42.1027,42.0645,42.0721,13269.0
2022-04-19 13:00:00,55.04,55.08,55.02,55.06,25151.0,42.0721,42.1027,42.0568,42.0874,25151.0
2022-04-19 13:05:00,55.05,55.09,55.04,55.06,28614.0,42.0797,42.1103,42.0721,42.0874,28614.0
2022-04-19 13:10:00,55.07,55.09,55.05,55.08,15918.0,42.095,42.1103,42.0797,42.1027,15918.0
2022-04-19 13:15:00,55.08,55.09,55.05,55.07,36966.0,42.1027,42.1103,42.0797,42.095,36966.0
2022-04-19 13:20:00,55.07,55.09,55.07,55.09,33035.0,42.095,42.1103,42.095,42.1103,33035.0
2022-04-19 13:25:00,55.08,55.09,55.04,55.05,27477.0,42.1027,42.1103,42.0721,42.0797,27477.0
2022-04-19 13:30:00,55.06,55.1,55.04,55.07,21940.0,42.0874,42.118,42.0721,42.095,21940.0
2022-04-19 13:35:00,55.07,55.14,55.06,55.14,29314.0,42.095,42.1485,42.0874,42.1485,29314.0
2022-04-19 13:40:00,55.14,55.18,55.12,55.14,43531.0,42.1485,42.1791,42.1333,42.1485,43531.0
2022-04-19 13:45:00,55.13,55.15,55.11,55.15,24236.0,42.1409,42.1562,42.1256,42.1562,24236.0
2022-04-19 13:50:00,55.15,55.27,55.14,55.2,186401.0,42.1562,42.2479,42.1485,42.1944,186401.0
2022-04-19 13:55:00,55.2,55.23,55.18,55.21,32985.0,42.1944,42.2173,42.1791,42.202,32985.0
2022-04-19 14:00:00,55.21,55.22,55.16,55.16,42158.0,42.202,42.2097,42.1638,42.1638,42158.0
2022-04-19 14:05:00,55.16,55.2,55.14,55.14,68505.0,42.1638,42.1944,42.1485,42.1485,68505.0
2022-04-19 14:10:00,55.15,55.18,55.1,55.18,22874.0,42.1562,42.1791,42.118,42.1791,22874.0
2022-04-19 14:15:00,55.17,55.18,55.14,55.16,27619.0,42.1715,42.1791,42.1485,42.1638,27619.0
2022-04-19 14:20:00,55.16,55.23,55.15,55.23,39789.0,42.1638,42.2173,42.1562,42.2173,39789.0
2022-04-19 14:25:00,55.23,55.28,55.22,55.23,27751.0,42.2173,42.2556,42.2097,42.2173,27751.0
2022-04-19 14:30:00,55.24,55.25,55.16,55.16,53195.0,42.225,42.2326,42.1638,42.1638,53195.0
2022-04-19 14:35:00,55.16,55.19,55.16,55.18,18969.0,42.1638,42.1868,42.1638,42.1791,18969.0
2022-04-19 14:40:00,55.2,55.2,55.17,55.18,25063.0,42.1944,42.1944,42.1715,42.1791,25063.0
2022-04-19 14:45:00,55.18,55.2,55.17,55.19,16489.0,42.1791,42.1944,42.1715,42.1868,16489.0
2022-04-19 14:50:00,55.2,55.23,55.19,55.21,23724.0,42.1944,42.2173,42.1868,42.202,23724.0
2022-04-19 14:55:00,55.22,55.22,55.2,55.21,38486.0,42.2097,42.2097,42.1944,42.202,38486.0
2022-04-19 15:00:00,55.21,55.26,55.2,55.23,57346.0,42.202,42.2403,42.1944,42.2173,57346.0
2022-04-19 15:05:00,55.23,55.24,55.21,55.23,62151.0,42.2173,42.225,42.202,42.2173,62151.0
2022-04-19 15:10:00,55.23,55.29,55.2,55.25,86308.0,42.2173,42.2632,42.1944,42.2326,86308.0
2022-04-19 15:15:00,55.25,55.29,55.24,55.27,53335.0,42.2326,42.2632,42.225,42.2479,53335.0
2022-04-19 15:20:00,55.28,55.28,55.23,55.27,49659.0,42.2556,42.2556,42.2173,42.2479,49659.0
2022-04-19 15:25:00,55.26,55.27,55.23,55.27,53221.0,42.2403,42.2479,42.2173,42.2479,53221.0
2022-04-19 15:30:00,55.27,55.29,55.24,55.26,78969.0,42.2479,42.2632,42.225,42.2403,78969.0
2022-04-19 15:35:00,55.26,55.32,55.23,55.3,86199.0,42.2403,42.2861,42.2173,42.2708,86199.0
2022-04-19 15:40:00,55.29,55.3,55.16,55.18,120748.0,42.2632,42.2708,42.1638,42.1791,120748.0
2022-04-19 15:45:00,55.18,55.23,55.16,55.2,130816.0,42.1791,42.2173,42.1638,42.1944,130816.0
2022-04-19 15:50:00,55.2,55.27,55.17,55.17,222747.0,42.1944,42.2479,42.1715,42.1715,222747.0
2022-04-19 15:55:00,55.18,55.24,55.12,55.22,429107.0,42.1791,42.225,42.1333,42.2097,429107.0
2022-04-20 09:30:00,55.34,55.48,55.25,55.42,165381.0,42.3014,42.4084,42.2326,42.3626,165381.0
2022-04-20 09:35:00,55.42,55.43,55.31,55.35,150423.0,42.3626,42.3702,42.2785,42.3091,150423.0
2022-04-20 09:40:00,55.35,55.37,55.12,55.13,201865.0,42.3091,42.3244,42.1333,42.1409,201865.0
2022-04-20 09:45:00,55.14,55.14,55.03,55.04,105504.0,42.1485,42.1485,42.0645,42.0721,105504.0
2022-04-20 09:50:00,55.04,55.33,55.02,55.22,204359.0,42.0721,42.2938,42.0568,42.2097,204359.0
2022-04-20 09:55:00,55.21,55.22,55.02,55.04,81072.0,42.202,42.2097,42.0568,42.0721,81072.0
2022-04-20 10:00:00,55.07,55.18,55.06,55.16,63275.0,42.095,42.1791,42.0874,42.1638,63275.0
2022-04-20 10:05:00,55.18,55.4,55.18,55.33,35785.0,42.1791,42.3473,42.1791,42.2938,35785.0
2022-04-20 10:10:00,55.33,55.33,55.25,55.26,39833.0,42.2938,42.2938,42.2326,42.2403,39833.0
2022-04-20 10:15:00,55.25,55.26,55.21,55.23,40870.0,42.2326,42.2403,42.202,42.2173,40870.0
2022-04-20 10:20:00,55.24,55.3,55.22,55.27,56434.0,42.225,42.2708,42.2097,42.2479,56434.0
2022-04-20 10:25:00,55.27,55.27,55.2,55.24,36106.0,42.2479,42.2479,42.1944,42.225,36106.0
2022-04-20 10:30:00,55.23,55.3,55.19,55.2,72214.0,42.2173,42.2708,42.1868,42.1944,72214.0
2022-04-20 10:35:00,55.21,55.25,55.18,55.25,36478.0,42.202,42.2326,42.1791,42.2326,36478.0
2022-04-20 10:40:00,55.24,55.31,55.2,55.24,36823.0,42.225,42.2785,42.1944,42.225,36823.0
2022-04-20 10:45:00,55.25,55.34,55.24,55.26,35583.0,42.2326,42.3014,42.225,42.2403,35583.0
2022-04-20 10:50:00,55.26,55.28,55.2,55.23,49758.0,42.2403,42.2556,42.1944,42.2173,49758.0
2022-04-20 10:55:00,55.23,55.28,55.22,55.26,67641.0,42.2173,42.2556,42.2097,42.2403,67641.0
2022-04-20 11:00:00,55.26,55.29,55.23,55.26,49888.0,42.2403,42.2632,42.2173,42.2403,49888.0
2022-04-20 11:05:00,55.27,55.35,55.25,55.35,28831.0,42.2479,42.3091,42.2326,42.3091,28831.0
2022-04-20 11:10:00,55.34,55.36,55.32,55.35,62530.0,42.3014,42.3167,42.2861,42.3091,62530.0
2022-04-20 11:15:00,55.35,55.38,55.3,55.35,65222.0,42.3091,42.332,42.2708,42.3091,65222.0
2022-04-20 11:20:00,55.34,55.34,55.27,55.33,45914.0,42.3014,42.3014,42.2479,42.2938,45914.0
2022-04-20 11:25:00,55.34,55.38,55.32,55.38,26904.0,42.3014,42.332,42.2861,42.332,26904.0
2022-04-20 11:30:00,55.38,55.43,55.36,55.43,33633.0,42.332,42.3702,42.3167,42.3702,33633.0
2022-04-20 11:35:00,55.43,55.48,55.39,55.47,20594.0,42.3702,42.4084,42.3396,42.4008,20594.0
2022-04-20 11:40:00,55.47,55.49,55.45,55.48,20537.0,42.4008,42.4161,42.3855,42.4084,20537.0
2022-04-20 11:45:00,55.49,55.51,55.46,55.49,59521.0,42.4161,42.4314,42.3931,42.4161,59521.0
2022-04-20 11:50:00,55.48,55.49,55.44,55.45,36141.0,42.4084,42.4161,42.3779,42.3855,36141.0
2022-04-20 11:55:00,55.45,55.49,55.42,55.46,46348.0,42.3855,42.4161,42.3626,42.3931,46348.0
2022-04-20 12:00:00,55.45,55.47,55.42,55.46,32848.0,42.3855,42.4008,42.3626,42.3931,32848.0
2022-04-20 12:05:00,55.46,55.54,55.43,55.48,38262.0,42.3931,42.4543,42.3702,42.4084,38262.0
2022-04-20 12:10:00,55.48,55.49,55.43,55.46,43836.0,42.4084,42.4161,42.3702,42.3931,43836.0
2022-04-20 12:15:00,55.46,55.46,55.42,55.44,24975.0,42.3931,42.3931,42.3626,42.3779,24975.0
2022-04-20 12:20:00,55.43,55.45,55.41,55.43,55800.0,42.3702,42.3855,42.3549,42.3702,55800.0
2022-04-20 12:25:00,55.42,55.43,55.36,55.36,40323.0,42.3626,42.3702,42.3167,42.3167,40323.0
2022-04-20 12:30:00,55.36,55.38,55.32,55.36,45337.0,42.3167,42.332,42.2861,42.3167,45337.0
2022-04-20 12:35:00,55.35,55.39,55.34,55.34,39112.0,42.3091,42.3396,42.3014,42.3014,39112.0
2022-04-20 12:40:00,55.35,55.41,55.34,55.4,46769.0,42.3091,42.3549,42.3014,42.3473,46769.0
2022-04-20 12:45:00,55.39,55.41,55.36,55.4,73392.0,42.3396,42.3549,42.3167,42.3473,73392.0
2022-04-20 12:50:00,55.4,55.47,55.38,55.46,54000.0,42.3473,42.4008,42.332,42.3931,54000.0
2022-04-20 12:55:00,55.47,55.51,55.46,55.5,15696.0,42.4008,42.4314,42.3931,42.4237,15696.0
2022-04-20 13:00:00,55.51,55.52,55.48,55.51,40742.0,42.4314,42.439,42.4084,42.4314,40742.0
2022-04-20 13:05:00,55.51,55.56,55.5,55.51,52972.0,42.4314,42.4696,42.4237,42.4314,52972.0
2022-04-20 13:10:00,55.5,55.56,55.49,55.53,39488.0,42.4237,42.4696,42.4161,42.4467,39488.0
2022-04-20 13:15:00,55.53,55.53,55.49,55.51,29311.0,42.4467,42.4467,42.4161,42.4314,29311.0
2022-04-20 13:20:00,55.5,55.52,55.48,55.5,35063.0,42.4237,42.439,42.4084,42.4237,35063.0
2022-04-20 13:25:00,55.5,55.5,55.46,55.48,37500.0,42.4237,42.4237,42.3931,42.4084,37500.0
2022-04-20 13:30:00,55.48,55.53,55.47,55.5,31231.0,42.4084,42.4467,42.4008,42.4237,31231.0
2022-04-20 13:35:00,55.5,55.51,55.46,55.47,36259.0,42.4237,42.4314,42.3931,42.4008,36259.0
2022-04-20 13:40:00,55.47,55.53,55.46,55.53,45110.0,42.4008,42.4467,42.3931,42.4467,45110.0
2022-04-20 13:45:00,55.53,55.55,55.51,55.53,33503.0,42.4467,42.4619,42.4314,42.4467,33503.0
2022-04-20 13:50:00,55.54,55.57,55.49,55.49,49985.0,42.4543,42.4772,42.4161,42.4161,49985.0
2022-04-20 13:55:00,55.5,55.55,55.48,55.55,43712.0,42.4237,42.4619,42.4084,42.4619,43712.0
2022-04-20 14:00:00,55.54,55.55,55.49,55.52,32654.0,42.4543,42.4619,42.4161,42.439,32654.0
2022-04-20 14:05:00,55.52,55.56,55.51,55.55,38241.0,42.439,42.4696,42.4314,42.4619,38241.0
2022-04-20 14:10:00,55.55,55.6,55.54,55.57,31115.0,42.4619,42.5002,42.4543,42.4772,31115.0
2022-04-20 14:15:00,55.57,55.58,55.5,55.52,34302.0,42.4772,42.4849,42.4237,42.439,34302.0
2022-04-20 14:20:00,55.52,55.53,55.46,55.46,49876.0,42.439,42.4467,42.3931,42.3931,49876.0
2022-04-20 14:25:00,55.46,55.48,55.42,55.48,48218.0,42.3931,42.4084,42.3626,42.4084,48218.0
2022-04-20 14:30:00,55.47,55.47,55.43,55.44,25156.0,42.4008,42.4008,42.3702,42.3779,25156.0
2022-04-20 14:35:00,55.44,55.44,55.38,55.39,49162.0,42.3779,42.3779,42.332,42.3396,49162.0
2022-04-20 14:40:00,55.39,55.42,55.39,55.41,19030.0,42.3396,42.3626,42.3396,42.3549,19030.0
2022-04-20 14:45:00,55.41,55.46,55.39,55.45,22263.0,42.3549,42.3931,42.3396,42.3855,22263.0
2022-04-20 14:50:00,55.45,55.45,55.38,55.41,32422.0,42.3855,42.3855,42.332,42.3549,32422.0
2022-04-20 14:55:00,55.4,55.4,55.36,55.37,26604.0,42.3473,42.3473,42.3167,42.3244,26604.0
2022-04-20 15:00:00,55.37,55.41,55.34,55.4,56357.0,42.3244,42.3549,42.3014,42.3473,56357.0
2022-04-20 15:05:00,55.4,55.44,55.35,55.41,67128.0,42.3473,42.3779,42.3091,42.3549,67128.0
2022-04-20 15:10:00,55.41,55.44,55.37,55.41,93914.0,42.3549,42.3779,42.3244,42.3549,93914.0
2022-04-20 15:15:00,55.41,55.44,55.39,55.43,43686.0,42.3549,42.3779,42.3396,42.3702,43686.0
2022-04-20 15:20:00,55.43,55.48,55.42,55.44,51369.0,42.3702,42.4084,42.3626,42.3779,51369.0
2022-04-20 15:25:00,55.45,55.47,55.44,55.45,55709.0,42.3855,42.4008,42.3779,42.3855,55709.0
2022-04-20 15:30:00,55.46,55.49,55.45,55.46,69346.0,42.3931,42.4161,42.3855,42.3931,69346.0
2022-04-20 15:35:00,55.46,55.5,55.44,55.49,45340.0,42.3931,42.4237,42.3779,42.4161,45340.0
2022-04-20 15:40:00,55.49,55.49,55.42,55.44,69780.0,42.4161,42.4161,42.3626,42.3779,69780.0
2022-04-20 15:45:00,55.44,55.45,55.38,55.41,153770.0,42.3779,42.3855,42.332,42.3549,153770.0
2022-04-20 15:50:00,55.41,55.45,55.39,55.41,189867.0,42.3549,42.3855,42.3396,42.3549,189867.0
2022-04-20 15:55:00,55.41,55.48,55.24,55.36,597331.0,42.3549,42.4084,42.225,42.3167,597331.0
2022-04-21 09:30:00,55.47,55.62,55.36,55.47,172046.0,42.4008,42.5154,42.3167,42.4008,172046.0
2022-04-21 09:35:00,55.49,55.67,55.4,55.64,91159.0,42.4161,42.5537,42.3473,42.5307,91159.0
2022-04-21 09:40:00,55.63,55.86,55.63,55.84,103404.0,42.5231,42.6989,42.5231,42.6836,103404.0
2022-04-21 09:45:00,55.85,56.17,55.85,56.15,196374.0,42.6913,42.9359,42.6913,42.9206,196374.0
2022-04-21 09:50:00,56.14,56.14,55.87,55.93,73820.0,42.9129,42.9129,42.7065,42.7524,73820.0
2022-04-21 09:55:00,55.92,56.04,55.91,55.99,40408.0,42.7448,42.8365,42.7371,42.7983,40408.0
2022-04-21 10:00:00,56.0,56.16,56.0,56.15,146421.0,42.8059,42.9282,42.8059,42.9206,146421.0
2022-04-21 10:05:00,56.16,56.19,56.11,56.17,62042.0,42.9282,42.9512,42.89,42.9359,62042.0
2022-04-21 10:10:00,56.16,56.41,56.16,56.37,118338.0,42.9282,43.1193,42.9282,43.0887,118338.0
2022-04-21 10:15:00,56.37,56.37,56.29,56.29,60252.0,43.0887,43.0887,43.0276,43.0276,60252.0
2022-04-21 10:20:00,56.29,56.41,56.29,56.32,58886.0,43.0276,43.1193,43.0276,43.0505,58886.0
2022-04-21 10:25:00,56.32,56.34,56.23,56.25,45832.0,43.0505,43.0658,42.9817,42.997,45832.0
2022-04-21 10:30:00,56.24,56.32,56.22,56.29,48146.0,42.9894,43.0505,42.9741,43.0276,48146.0
2022-04-21 10:35:00,56.29,56.3,56.23,56.28,34627.0,43.0276,43.0352,42.9817,43.0199,34627.0
2022-04-21 10:40:00,56.28,56.41,56.28,56.4,45549.0,43.0199,43.1193,43.0199,43.1117,45549.0
2022-04-21 10:45:00,56.41,56.49,56.37,56.47,55007.0,43.1193,43.1805,43.0887,43.1652,55007.0
2022-04-21 10:50:00,56.47,56.48,56.4,56.46,41441.0,43.1652,43.1728,43.1117,43.1575,41441.0
2022-04-21 10:55:00,56.46,56.46,56.4,56.42,40728.0,43.1575,43.1575,43.1117,43.127,40728.0
2022-04-21 11:00:00,56.41,56.45,56.38,56.39,55399.0,43.1193,43.1499,43.0964,43.104,55399.0
2022-04-21 11:05:00,56.38,56.41,56.34,56.37,34916.0,43.0964,43.1193,43.0658,43.0887,34916.0
2022-04-21 11:10:00,56.37,56.43,56.36,56.42,43883.0,43.0887,43.1346,43.0811,43.127,43883.0
2022-04-21 11:15:00,56.42,56.53,56.41,56.53,85025.0,43.127,43.211,43.1193,43.211,85025.0
2022-04-21 11:20:00,56.52,56.56,56.51,56.55,50738.0,43.2034,43.234,43.1958,43.2263,50738.0
2022-04-21 11:25:00,56.55,56.59,56.54,56.56,70056.0,43.2263,43.2569,43.2187,43.234,70056.0
2022-04-21 11:30:00,56.55,56.61,56.53,56.58,49530.0,43.2263,43.2722,43.211,43.2493,49530.0
2022-04-21 11:35:00,56.59,56.78,56.58,56.78,107506.0,43.2569,43.4021,43.2493,43.4021,107506.0
2022-04-21 11:40:00,56.77,56.8,56.7,56.78,136627.0,43.3945,43.4174,43.341,43.4021,136627.0
2022-04-21 11:45:00,56.78,56.8,56.72,56.73,41227.0,43.4021,43.4174,43.3563,43.3639,41227.0
2022-04-21 11:50:00,56.73,56.79,56.72,56.76,34884.0,43.3639,43.4098,43.3563,43.3869,34884.0
2022-04-21 11:55:00,56.76,56.83,56.74,56.77,100916.0,43.3869,43.4404,43.3716,43.3945,100916.0
2022-04-21 12:00:00,56.77,56.79,56.69,56.7,71620.0,43.3945,43.4098,43.3333,43.341,71620.0
2022-04-21 12:05:00,56.7,56.82,56.7,56.81,74880.0,43.341,43.4327,43.341,43.4251,74880.0
2022-04-21 12:10:00,56.8,56.82,56.76,56.77,95131.0,43.4174,43.4327,43.3869,43.3945,95131.0
2022-04-21 12:15:00,56.77,56.84,56.77,56.83,48662.0,43.3945,43.448,43.3945,43.4404,48662.0
2022-04-21 12:20:00,56.82,56.87,56.82,56.86,47373.0,43.4327,43.4709,43.4327,43.4633,47373.0
2022-04-21 12:25:00,56.86,56.95,56.84,56.95,100304.0,43.4633,43.5321,43.448,43.5321,100304.0
2022-04-21 12:30:00,56.94,57.01,56.9,57.0,181628.0,43.5244,43.578,43.4939,43.5703,181628.0
2022-04-21 12:35:00,56.99,57.03,56.95,56.99,115658.0,43.5627,43.5932,43.5321,43.5627,115658.0
2022-04-21 12:40:00,56.99,57.05,56.98,57.0,40645.0,43.5627,43.6085,43.555,43.5703,40645.0
2022-04-21 12:45:00,57.01,57.01,56.94,56.97,44360.0,43.578,43.578,43.5244,43.5474,44360.0
2022-04-21 12:50:00,56.96,56.98,56.83,56.86,67276.0,43.5397,43.555,43.4404,43.4633,67276.0
2022-04-21 12:55:00,56.86,56.89,56.83,56.84,30505.0,43.4633,43.4862,43.4404,43.448,30505.0
2022-04-21 13:00:00,56.84,56.88,56.8,56.8,47859.0,43.448,43.4786,43.4174,43.4174,47859.0
2022-04-21 13:05:00,56.81,56.81,56.68,56.7,67317.0,43.4251,43.4251,43.3257,43.341,67317.0
2022-04-21 13:10:00,56.69,56.75,56.67,56.75,24788.0,43.3333,43.3792,43.3181,43.3792,24788.0
2022-04-21 13:15:00,56.74,56.75,56.67,56.72,41534.0,43.3716,43.3792,43.3181,43.3563,41534.0
2022-04-21 13:20:00,56.73,56.78,56.71,56.75,31901.0,43.3639,43.4021,43.3486,43.3792,31901.0
2022-04-21 13:25:00,56.74,56.78,56.67,56.77,55361.0,43.3716,43.4021,43.3181,43.3945,55361.0
2022-04-21 13:30:00,56.77,56.83,56.77,56.8,47241.0,43.3945,43.4404,43.3945,43.4174,47241.0
2022-04-21 13:35:00,56.8,56.8,56.68,56.7,56084.0,43.4174,43.4174,43.3257,43.341,56084.0
2022-04-21 13:40:00,56.7,56.77,56.67,56.72,50710.0,43.341,43.3945,43.3181,43.3563,50710.0
2022-04-21 13:45:00,56.72,56.82,56.72,56.8,62605.0,43.3563,43.4327,43.3563,43.4174,62605.0
2022-04-21 13:50:00,56.8,56.86,56.77,56.79,36484.0,43.4174,43.4633,43.3945,43.4098,36484.0
2022-04-21 13:55:00,56.79,56.83,56.74,56.75,39608.0,43.4098,43.4404,43.3716,43.3792,39608.0
2022-04-21 14:00:00,56.75,56.77,56.68,56.7,35370.0,43.3792,43.3945,43.3257,43.341,35370.0
2022-04-21 14:05:00,56.7,56.93,56.68,56.93,178422.0,43.341,43.5168,43.3257,43.5168,178422.0
2022-04-21 14:10:00,56.93,56.94,56.88,56.94,58641.0,43.5168,43.5244,43.4786,43.5244,58641.0
2022-04-21 14:15:00,56.95,56.98,56.89,56.98,79106.0,43.5321,43.555,43.4862,43.555,79106.0
2022-04-21 14:20:00,56.98,57.03,56.97,56.99,75712.0,43.555,43.5932,43.5474,43.5627,75712.0
2022-04-21 14:25:00,57.0,57.02,56.97,56.98,66275.0,43.5703,43.5856,43.5474,43.555,66275.0
2022-04-21 14:30:00,56.98,56.99,56.91,56.96,52641.0,43.555,43.5627,43.5015,43.5397,52641.0
2022-04-21 14:35:00,56.96,56.98,56.93,56.94,37570.0,43.5397,43.555,43.5168,43.5244,37570.0
2022-04-21 14:40:00,56.95,56.97,56.91,56.91,61730.0,43.5321,43.5474,43.5015,43.5015,61730.0
2022-04-21 14:45:00,56.92,56.93,56.83,56.85,44308.0,43.5092,43.5168,43.4404,43.4557,44308.0
2022-04-21 14:50:00,56.84,56.84,56.79,56.83,65252.0,43.448,43.448,43.4098,43.4404,65252.0
2022-04-21 14:55:00,56.83,56.83,56.72,56.75,94508.0,43.4404,43.4404,43.3563,43.3792,94508.0
2022-04-21 15:00:00,56.73,56.74,56.62,56.63,76642.0,43.3639,43.3716,43.2798,43.2875,76642.0
2022-04-21 15:05:00,56.62,56.7,56.62,56.64,47956.0,43.2798,43.341,43.2798,43.2951,47956.0
2022-04-21 15:10:00,56.63,56.64,56.59,56.64,67491.0,43.2875,43.2951,43.2569,43.2951,67491.0
2022-04-21 15:15:00,56.64,56.67,56.61,56.66,50067.0,43.2951,43.3181,43.2722,43.3104,50067.0
2022-04-21 15:20:00,56.67,56.7,56.62,56.7,67231.0,43.3181,43.341,43.2798,43.341,67231.0
2022-04-21 15:25:00,56.69,56.75,56.59,56.73,115100.0,43.3333,43.3792,43.2569,43.3639,115100.0
2022-04-21 15:30:00,56.72,56.76,56.65,56.66,84913.0,43.3563,43.3869,43.3028,43.3104,84913.0
2022-04-21 15:35:00,56.65,56.66,56.48,56.55,71006.0,43.3028,43.3104,43.1728,43.2263,71006.0
2022-04-21 15:40:00,56.56,56.66,56.56,56.63,103814.0,43.234,43.3104,43.234,43.2875,103814.0
2022-04-21 15:45:00,56.63,56.64,56.52,56.53,93338.0,43.2875,43.2951,43.2034,43.211,93338.0
2022-04-21 15:50:00,56.53,56.62,56.53,56.57,212456.0,43.211,43.2798,43.211,43.2416,212456.0
2022-04-21 15:55:00,56.57,56.62,56.5,56.54,453941.0,43.2416,43.2798,43.1881,43.2187,453941.0
2022-04-22 09:30:00,56.5,56.65,56.38,56.5,164743.0,43.1881,43.3028,43.0964,43.1881,164743.0
2022-04-22 09:35:00,56.5,56.54,56.28,56.32,63097.0,43.1881,43.2187,43.0199,43.0505,63097.0
2022-04-22 09:40:00,56.3,56.35,56.03,56.13,133734.0,43.0352,43.0735,42.8288,42.9053,133734.0
2022-04-22 09:45:00,56.11,56.29,56.1,56.28,84343.0,42.89,43.0276,42.8824,43.0199,84343.0
2022-04-22 09:50:00,56.28,56.29,56.17,56.21,97127.0,43.0199,43.0276,42.9359,42.9664,97127.0
2022-04-22 09:55:00,56.19,56.22,56.1,56.12,67635.0,42.9512,42.9741,42.8824,42.8976,67635.0
2022-04-22 10:00:00,56.14,56.23,56.06,56.18,112524.0,42.9129,42.9817,42.8518,42.9435,112524.0
2022-04-22 10:05:00,56.18,56.2,56.04,56.1,81073.0,42.9435,42.9588,42.8365,42.8824,81073.0
2022-04-22 10:10:00,56.1,56.18,56.06,56.16,40292.0,42.8824,42.9435,42.8518,42.9282,40292.0
2022-04-22 10:15:00,56.14,56.25,56.12,56.23,43741.0,42.9129,42.997,42.8976,42.9817,43741.0
2022-04-22 10:20:00,56.23,56.26,56.12,56.16,67805.0,42.9817,43.0047,42.8976,42.9282,67805.0
2022-04-22 10:25:00,56.16,56.23,56.13,56.19,87595.0,42.9282,42.9817,42.9053,42.9512,87595.0
2022-04-22 10:30:00,56.19,56.26,56.12,56.2,123444.0,42.9512,43.0047,42.8976,42.9588,123444.0
2022-04-22 10:35:00,56.2,56.2,56.05,56.11,114449.0,42.9588,42.9588,42.8441,42.89,114449.0
2022-04-22 10:40:00,56.11,56.19,56.06,56.14,124526.0,42.89,42.9512,42.8518,42.9129,124526.0
2022-04-22 10:45:00,56.15,56.19,56.11,56.18,109319.0,42.9206,42.9512,42.89,42.9435,109319.0
2022-04-22 10:50:00,56.17,56.29,56.15,56.28,111468.0,42.9359,43.0276,42.9206,43.0199,111468.0
2022-04-22 10:55:00,56.28,56.28,56.15,56.18,78600.0,43.0199,43.0199,42.9206,42.9435,78600.0
2022-04-22 11:00:00,56.18,56.23,56.13,56.19,71642.0,42.9435,42.9817,42.9053,42.9512,71642.0
2022-04-22 11:05:00,56.19,56.26,56.14,56.18,53650.0,42.9512,43.0047,42.9129,42.9435,53650.0
2022-04-22 11:10:00,56.16,56.2,56.13,56.15,19702.0,42.9282,42.9588,42.9053,42.9206,19702.0
2022-04-22 11:15:00,56.16,56.18,56.11,56.14,45828.0,42.9282,42.9435,42.89,42.9129,45828.0
2022-04-22 11:20:00,56.13,56.13,56.05,56.07,53576.0,42.9053,42.9053,42.8441,42.8594,53576.0
2022-04-22 11:25:00,56.07,56.17,56.06,56.07,39744.0,42.8594,42.9359,42.8518,42.8594,39744.0
2022-04-22 11:30:00,56.07,56.09,55.94,55.98,116398.0,42.8594,42.8747,42.7601,42.7906,116398.0
2022-04-22 11:35:00,55.97,56.07,55.95,56.04,36735.0,42.783,42.8594,42.7677,42.8365,36735.0
2022-04-22 11:40:00,56.04,56.08,55.99,56.0,23373.0,42.8365,42.8671,42.7983,42.8059,23373.0
2022-04-22 11:45:00,56.01,56.02,55.95,55.96,56336.0,42.8136,42.8212,42.7677,42.7753,56336.0
2022-04-22 11:50:00,55.96,55.97,55.91,55.93,23882.0,42.7753,42.783,42.7371,42.7524,23882.0
2022-04-22 11:55:00,55.93,55.94,55.91,55.94,18439.0,42.7524,42.7601,42.7371,42.7601,18439.0
2022-04-22 12:00:00,55.94,55.98,55.92,55.96,35741.0,42.7601,42.7906,42.7448,42.7753,35741.0
2022-04-22 12:05:00,55.98,56.0,55.93,55.97,27279.0,42.7906,42.8059,42.7524,42.783,27279.0
2022-04-22 12:10:00,55.98,56.01,55.93,55.98,26622.0,42.7906,42.8136,42.7524,42.7906,26622.0
2022-04-22 12:15:00,55.97,56.0,55.94,55.99,26990.0,42.783,42.8059,42.7601,42.7983,26990.0
2022-04-22 12:20:00,55.99,56.05,55.98,56.04,25643.0,42.7983,42.8441,42.7906,42.8365,25643.0
2022-04-22 12:25:00,56.04,56.13,56.04,56.12,21628.0,42.8365,42.9053,42.8365,42.8976,21628.0
2022-04-22 12:30:00,56.12,56.16,56.1,56.15,30246.0,42.8976,42.9282,42.8824,42.9206,30246.0
2022-04-22 12:35:00,56.16,56.18,56.13,56.14,24937.0,42.9282,42.9435,42.9053,42.9129,24937.0
2022-04-22 12:40:00,56.13,56.2,56.13,56.2,16441.0,42.9053,42.9588,42.9053,42.9588,16441.0
2022-04-22 12:45:00,56.2,56.21,56.18,56.21,18426.0,42.9588,42.9664,42.9435,42.9664,18426.0
2022-04-22 12:50:00,56.21,56.22,56.17,56.18,44423.0,42.9664,42.9741,42.9359,42.9435,44423.0
2022-04-22 12:55:00,56.18,56.2,56.09,56.09,59212.0,42.9435,42.9588,42.8747,42.8747,59212.0
2022-04-22 13:00:00,56.08,56.1,56.02,56.05,62570.0,42.8671,42.8824,42.8212,42.8441,62570.0
2022-04-22 13:05:00,56.06,56.11,56.05,56.09,30367.0,42.8518,42.89,42.8441,42.8747,30367.0
2022-04-22 13:10:00,56.1,56.1,56.05,56.07,20471.0,42.8824,42.8824,42.8441,42.8594,20471.0
2022-04-22 13:15:00,56.06,56.07,55.98,55.98,33065.0,42.8518,42.8594,42.7906,42.7906,33065.0
2022-04-22 13:20:00,55.98,55.99,55.87,55.93,61286.0,42.7906,42.7983,42.7065,42.7524,61286.0
2022-04-22 13:25:00,55.92,55.94,55.9,55.94,54836.0,42.7448,42.7601,42.7295,42.7601,54836.0
2022-04-22 13:30:00,55.93,55.93,55.79,55.88,127972.0,42.7524,42.7524,42.6454,42.7142,127972.0
2022-04-22 13:35:00,55.88,55.88,55.72,55.77,80199.0,42.7142,42.7142,42.5919,42.6301,80199.0
2022-04-22 13:40:00,55.78,55.81,55.76,55.78,28591.0,42.6378,42.6607,42.6225,42.6378,28591.0
2022-04-22 13:45:00,55.78,55.83,55.76,55.82,25182.0,42.6378,42.676,42.6225,42.6683,25182.0
2022-04-22 13:50:00,55.82,55.85,55.79,55.8,36928.0,42.6683,42.6913,42.6454,42.653,36928.0
2022-04-22 13:55:00,55.8,55.89,55.8,55.88,33695.0,42.653,42.7218,42.653,42.7142,33695.0
2022-04-22 14:00:00,55.87,55.88,55.8,55.81,25041.0,42.7065,42.7142,42.653,42.6607,25041.0
2022-04-22 14:05:00,55.8,55.84,55.79,55.8,32530.0,42.653,42.6836,42.6454,42.653,32530.0
2022-04-22 14:10:00,55.8,55.81,55.77,55.78,13506.0,42.653,42.6607,42.6301,42.6378,13506.0
2022-04-22 14:15:00,55.78,55.88,55.77,55.84,28377.0,42.6378,42.7142,42.6301,42.6836,28377.0
2022-04-22 14:20:00,55.84,55.9,55.8,55.9,26699.0,42.6836,42.7295,42.653,42.7295,26699.0
2022-04-22 14:25:00,55.9,55.91,55.87,55.9,36519.0,42.7295,42.7371,42.7065,42.7295,36519.0
2022-04-22 14:30:00,55.9,55.93,55.85,55.85,25475.0,42.7295,42.7524,42.6913,42.6913,25475.0
2022-04-22 14:35:00,55.85,55.86,55.8,55.81,17756.0,42.6913,42.6989,42.653,42.6607,17756.0
2022-04-22 14:40:00,55.81,55.85,55.81,55.82,22903.0,42.6607,42.6913,42.6607,42.6683,22903.0
2022-04-22 14:45:00,55.82,55.82,55.75,55.76,25899.0,42.6683,42.6683,42.6148,42.6225,25899.0
2022-04-22 14:50:00,55.76,55.77,55.71,55.77,36132.0,42.6225,42.6301,42.5842,42.6301,36132.0
2022-04-22 14:55:00,55.77,55.77,55.7,55.75,83703.0,42.6301,42.6301,42.5766,42.6148,83703.0
2022-04-22 15:00:00,55.75,55.76,55.65,55.69,69252.0,42.6148,42.6225,42.5384,42.569,69252.0
2022-04-22 15:05:00,55.68,55.71,55.65,55.66,41574.0,42.5613,42.5842,42.5384,42.546,41574.0
2022-04-22 15:10:00,55.66,55.78,55.62,55.75,77377.0,42.546,42.6378,42.5154,42.6148,77377.0
2022-04-22 15:15:00,55.74,55.84,55.71,55.84,36564.0,42.6072,42.6836,42.5842,42.6836,36564.0
2022-04-22 15:20:00,55.84,55.86,55.8,55.82,37181.0,42.6836,42.6989,42.653,42.6683,37181.0
2022-04-22 15:25:00,55.82,55.86,55.8,55.83,37118.0,42.6683,42.6989,42.653,42.676,37118.0
2022-04-22 15:30:00,55.82,55.95,55.82,55.92,63765.0,42.6683,42.7677,42.6683,42.7448,63765.0
2022-04-22 15:35:00,55.93,55.97,55.9,55.95,67838.0,42.7524,42.783,42.7295,42.7677,67838.0
2022-04-22 15:40:00,55.96,56.0,55.9,55.91,78891.0,42.7753,42.8059,42.7295,42.7371,78891.0
2022-04-22 15:45:00,55.91,55.92,55.71,55.72,102558.0,42.7371,42.7448,42.5842,42.5919,102558.0
2022-04-22 15:50:00,55.71,55.72,55.58,55.64,190018.0,42.5842,42.5919,42.4849,42.5307,190018.0
2022-04-22 15:55:00,55.63,55.64,55.47,55.54,480372.0,42.5231,42.5307,42.4008,42.4543,480372.0
2022-04-25 09:30:00,55.19,55.47,55.05,55.18,370605.0,42.1868,42.4008,42.0797,42.1791,370605.0
2022-04-25 09:35:00,55.16,55.17,54.89,54.96,166102.0,42.1638,42.1715,41.9574,42.011,166102.0
2022-04-25 09:40:00,54.98,55.1,54.91,54.96,107087.0,42.0262,42.118,41.9727,42.011,107087.0
2022-04-25 09:45:00,54.97,55.15,54.68,54.71,140408.0,42.0186,42.1562,41.7969,41.8199,140408.0
2022-04-25 09:50:00,54.7,54.78,54.63,54.63,156119.0,41.8122,41.8734,41.7587,41.7587,156119.0
2022-04-25 09:55:00,54.62,54.68,54.5,54.51,141737.0,41.7511,41.7969,41.6593,41.667,141737.0
2022-04-25 10:00:00,54.52,54.64,54.5,54.55,154635.0,41.6746,41.7663,41.6593,41.6976,154635.0
2022-04-25 10:05:00,54.55,54.72,54.44,54.7,114591.0,41.6976,41.8275,41.6135,41.8122,114591.0
2022-04-25 10:10:00,54.7,54.79,54.7,54.77,92439.0,41.8122,41.881,41.8122,41.8657,92439.0
2022-04-25 10:15:00,54.77,54.87,54.75,54.82,71578.0,41.8657,41.9422,41.8504,41.9039,71578.0
2022-04-25 10:20:00,54.84,54.86,54.74,54.76,78511.0,41.9192,41.9345,41.8428,41.8581,78511.0
2022-04-25 10:25:00,54.77,54.84,54.73,54.73,75918.0,41.8657,41.9192,41.8351,41.8351,75918.0
2022-04-25 10:30:00,54.73,54.92,54.73,54.92,73059.0,41.8351,41.9804,41.8351,41.9804,73059.0
2022-04-25 10:35:00,54.93,55.11,54.93,54.98,152541.0,41.988,42.1256,41.988,42.0262,152541.0
2022-04-25 10:40:00,54.99,55.0,54.77,54.83,60585.0,42.0339,42.0415,41.8657,41.9116,60585.0
2022-04-25 10:45:00,54.84,55.04,54.83,54.98,56933.0,41.9192,42.0721,41.9116,42.0262,56933.0
2022-04-25 10:50:00,54.98,55.04,54.95,54.98,40264.0,42.0262,42.0721,42.0033,42.0262,40264.0
2022-04-25 10:55:00,54.98,55.0,54.76,54.78,53737.0,42.0262,42.0415,41.8581,41.8734,53737.0
2022-04-25 11:00:00,54.78,54.88,54.73,54.84,340114.0,41.8734,41.9498,41.8351,41.9192,340114.0
2022-04-25 11:05:00,54.84,54.88,54.78,54.81,60420.0,41.9192,41.9498,41.8734,41.8963,60420.0
2022-04-25 11:10:00,54.81,55.02,54.73,54.95,76147.0,41.8963,42.0568,41.8351,42.0033,76147.0
2022-04-25 11:15:00,54.94,54.96,54.79,54.86,58803.0,41.9957,42.011,41.881,41.9345,58803.0
2022-04-25 11:20:00,54.85,54.9,54.78,54.86,34828.0,41.9269,41.9651,41.8734,41.9345,34828.0
2022-04-25 11:25:00,54.86,54.91,54.82,54.89,47805.0,41.9345,41.9727,41.9039,41.9574,47805.0
2022-04-25 11:30:00,54.88,54.89,54.72,54.78,36058.0,41.9498,41.9574,41.8275,41.8734,36058.0
2022-04-25 11:35:00,54.78,54.83,54.71,54.73,51706.0,41.8734,41.9116,41.8199,41.8351,51706.0
2022-04-25 11:40:00,54.73,54.76,54.64,54.65,76457.0,41.8351,41.8581,41.7663,41.774,76457.0
2022-04-25 11:45:00,54.64,54.64,54.51,54.58,67711.0,41.7663,41.7663,41.667,41.7205,67711.0
2022-04-25 11:50:00,54.58,54.61,54.42,54.47,82411.0,41.7205,41.7434,41.5982,41.6364,82411.0
2022-04-25 11:55:00,54.47,54.69,54.46,54.69,73667.0,41.6364,41.8046,41.6288,41.8046,73667.0
2022-04-25 12:00:00,54.69,54.7,54.61,54.68,89904.0,41.8046,41.8122,41.7434,41.7969,89904.0
2022-04-25 12:05:00,54.69,54.85,54.68,54.78,105079.0,41.8046,41.9269,41.7969,41.8734,105079.0
2022-04-25 12:10:00,54.77,54.77,54.53,54.54,67789.0,41.8657,41.8657,41.6823,41.6899,67789.0
2022-04-25 12:15:00,54.54,54.67,54.51,54.55,57955.0,41.6899,41.7893,41.667,41.6976,57955.0
2022-04-25 12:20:00,54.55,54.84,54.54,54.84,32058.0,41.6976,41.9192,41.6899,41.9192,32058.0
2022-04-25 12:25:00,54.84,54.86,54.7,54.76,317169.0,41.9192,41.9345,41.8122,41.8581,317169.0
2022-04-25 12:30:00,54.75,54.79,54.7,54.74,51554.0,41.8504,41.881,41.8122,41.8428,51554.0
2022-04-25 12:35:00,54.73,54.83,54.72,54.74,72053.0,41.8351,41.9116,41.8275,41.8428,72053.0
2022-04-25 12:40:00,54.73,54.76,54.7,54.71,52273.0,41.8351,41.8581,41.8122,41.8199,52273.0
2022-04-25 12:45:00,54.71,54.81,54.69,54.74,72525.0,41.8199,41.8963,41.8046,41.8428,72525.0
2022-04-25 12:50:00,54.74,54.76,54.67,54.69,135100.0,41.8428,41.8581,41.7893,41.8046,135100.0
2022-04-25 12:55:00,54.68,54.78,54.66,54.78,61515.0,41.7969,41.8734,41.7816,41.8734,61515.0
2022-04-25 13:00:00,54.79,54.85,54.68,54.68,51278.0,41.881,41.9269,41.7969,41.7969,51278.0
2022-04-25 13:05:00,54.69,54.78,54.68,54.75,33284.0,41.8046,41.8734,41.7969,41.8504,33284.0
2022-04-25 13:10:00,54.76,54.83,54.74,54.79,135917.0,41.8581,41.9116,41.8428,41.881,135917.0
2022-04-25 13:15:00,54.78,54.84,54.7,54.72,39668.0,41.8734,41.9192,41.8122,41.8275,39668.0
2022-04-25 13:20:00,54.73,54.76,54.7,54.72,41549.0,41.8351,41.8581,41.8122,41.8275,41549.0
2022-04-25 13:25:00,54.73,54.78,54.7,54.75,44333.0,41.8351,41.8734,41.8122,41.8504,44333.0
2022-04-25 13:30:00,54.75,54.78,54.65,54.68,49466.0,41.8504,41.8734,41.774,41.7969,49466.0
2022-04-25 13:35:00,54.68,54.68,54.59,54.66,29483.0,41.7969,41.7969,41.7281,41.7816,29483.0
2022-04-25 13:40:00,54.67,54.73,54.66,54.73,35158.0,41.7893,41.8351,41.7816,41.8351,35158.0
2022-04-25 13:45:00,54.73,54.75,54.69,54.74,37564.0,41.8351,41.8504,41.8046,41.8428,37564.0
2022-04-25 13:50:00,54.73,54.76,54.67,54.75,42359.0,41.8351,41.8581,41.7893,41.8504,42359.0
2022-04-25 13:55:00,54.76,54.86,54.73,54.86,54834.0,41.8581,41.9345,41.8351,41.9345,54834.0
2022-04-25 14:00:00,54.86,54.89,54.75,54.83,311991.0,41.9345,41.9574,41.8504,41.9116,311991.0
2022-04-25 14:05:00,54.83,54.92,54.82,54.91,63226.0,41.9116,41.9804,41.9039,41.9727,63226.0
2022-04-25 14:10:00,54.91,54.96,54.88,54.92,53529.0,41.9727,42.011,41.9498,41.9804,53529.0
2022-04-25 14:15:00,54.91,55.01,54.88,54.99,57757.0,41.9727,42.0492,41.9498,42.0339,57757.0
2022-04-25 14:20:00,54.98,55.0,54.94,54.97,38283.0,42.0262,42.0415,41.9957,42.0186,38283.0
2022-04-25 14:25:00,54.97,55.07,54.95,55.04,68381.0,42.0186,42.095,42.0033,42.0721,68381.0
2022-04-25 14:30:00,55.04,55.09,55.02,55.03,57037.0,42.0721,42.1103,42.0568,42.0645,57037.0
2022-04-25 14:35:00,55.03,55.03,54.97,54.98,59575.0,42.0645,42.0645,42.0186,42.0262,59575.0
2022-04-25 14:40:00,54.98,55.0,54.9,54.91,69860.0,42.0262,42.0415,41.9651,41.9727,69860.0
2022-04-25 14:45:00,54.91,55.0,54.88,54.91,112139.0,41.9727,42.0415,41.9498,41.9727,112139.0
2022-04-25 14:50:00,54.91,55.05,54.9,55.02,80300.0,41.9727,42.0797,41.9651,42.0568,80300.0
2022-04-25 14:55:00,55.02,55.03,54.94,54.96,146625.0,42.0568,42.0645,41.9957,42.011,146625.0
2022-04-25 15:00:00,54.96,54.99,54.91,54.93,93681.0,42.011,42.0339,41.9727,41.988,93681.0
2022-04-25 15:05:00,54.94,55.02,54.93,55.01,176768.0,41.9957,42.0568,41.988,42.0492,176768.0
2022-04-25 15:10:00,55.01,55.07,54.99,55.04,130134.0,42.0492,42.095,42.0339,42.0721,130134.0
2022-04-25 15:15:00,55.04,55.08,55.02,55.05,111112.0,42.0721,42.1027,42.0568,42.0797,111112.0
2022-04-25 15:20:00,55.05,55.19,55.03,55.18,121909.0,42.0797,42.1868,42.0645,42.1791,121909.0
2022-04-25 15:25:00,55.19,55.24,55.09,55.16,98474.0,42.1868,42.225,42.1103,42.1638,98474.0
2022-04-25 15:30:00,55.14,55.24,55.08,55.21,192073.0,42.1485,42.225,42.1027,42.202,192073.0
2022-04-25 15:35:00,55.21,55.36,55.2,55.34,96678.0,42.202,42.3167,42.1944,42.3014,96678.0
2022-04-25 15:40:00,55.35,55.37,55.18,55.31,200802.0,42.3091,42.3244,42.1791,42.2785,200802.0
2022-04-25 15:45:00,55.31,55.42,55.26,55.36,211784.0,42.2785,42.3626,42.2403,42.3167,211784.0
2022-04-25 15:50:00,55.35,55.36,55.19,55.27,286319.0,42.3091,42.3167,42.1868,42.2479,286319.0
2022-04-25 15:55:00,55.28,55.28,55.14,55.25,670709.0,42.2556,42.2556,42.1485,42.2326,670709.0
2022-04-26 09:30:00,55.33,55.46,55.21,55.33,129716.0,42.2938,42.3931,42.202,42.2938,129716.0
2022-04-26 09:35:00,55.32,55.52,55.32,55.46,124397.0,42.2861,42.439,42.2861,42.3931,124397.0
2022-04-26 09:40:00,55.46,55.48,55.28,55.34,52686.0,42.3931,42.4084,42.2556,42.3014,52686.0
2022-04-26 09:45:00,55.34,55.48,55.32,55.45,55236.0,42.3014,42.4084,42.2861,42.3855,55236.0
2022-04-26 09:50:00,55.45,55.56,55.36,55.42,121538.0,42.3855,42.4696,42.3167,42.3626,121538.0
2022-04-26 09:55:00,55.42,55.56,55.4,55.55,47741.0,42.3626,42.4696,42.3473,42.4619,47741.0
2022-04-26 10:00:00,55.55,55.73,55.52,55.7,70794.0,42.4619,42.5995,42.439,42.5766,70794.0
2022-04-26 10:05:00,55.7,55.71,55.59,55.6,64889.0,42.5766,42.5842,42.4925,42.5002,64889.0
2022-04-26 10:10:00,55.59,55.64,55.49,55.51,53512.0,42.4925,42.5307,42.4161,42.4314,53512.0
2022-04-26 10:15:00,55.51,55.51,55.33,55.33,49798.0,42.4314,42.4314,42.2938,42.2938,49798.0
2022-04-26 10:20:00,55.33,55.4,55.3,55.38,58866.0,42.2938,42.3473,42.2708,42.332,58866.0
2022-04-26 10:25:00,55.39,55.59,55.39,55.59,71330.0,42.3396,42.4925,42.3396,42.4925,71330.0
2022-04-26 10:30:00,55.58,55.59,55.46,55.57,74969.0,42.4849,42.4925,42.3931,42.4772,74969.0
2022-04-26 10:35:00,55.54,55.56,55.43,55.45,65026.0,42.4543,42.4696,42.3702,42.3855,65026.0
2022-04-26 10:40:00,55.44,55.46,55.31,55.33,59198.0,42.3779,42.3931,42.2785,42.2938,59198.0
2022-04-26 10:45:00,55.34,55.43,55.32,55.43,73849.0,42.3014,42.3702,42.2861,42.3702,73849.0
2022-04-26 10:50:00,55.44,55.52,55.39,55.5,64026.0,42.3779,42.439,42.3396,42.4237,64026.0
2022-04-26 10:55:00,55.49,55.51,55.43,55.45,34080.0,42.4161,42.4314,42.3702,42.3855,34080.0
2022-04-26 11:00:00,55.44,55.5,55.37,55.5,63161.0,42.3779,42.4237,42.3244,42.4237,63161.0
2022-04-26 11:05:00,55.49,55.53,55.42,55.47,52715.0,42.4161,42.4467,42.3626,42.4008,52715.0
2022-04-26 11:10:00,55.46,55.58,55.45,55.58,37240.0,42.3931,42.4849,42.3855,42.4849,37240.0
2022-04-26 11:15:00,55.59,55.66,55.57,55.61,79140.0,42.4925,42.546,42.4772,42.5078,79140.0
2022-04-26 11:20:00,55.61,55.66,55.54,55.54,44697.0,42.5078,42.546,42.4543,42.4543,44697.0
2022-04-26 11:25:00,55.52,55.56,55.49,55.52,30925.0,42.439,42.4696,42.4161,42.439,30925.0
2022-04-26 11:30:00,55.52,55.58,55.5,55.58,63942.0,42.439,42.4849,42.4237,42.4849,63942.0
2022-04-26 11:35:00,55.58,55.61,55.5,55.53,64102.0,42.4849,42.5078,42.4237,42.4467,64102.0
2022-04-26 11:40:00,55.53,55.56,55.48,55.55,46913.0,42.4467,42.4696,42.4084,42.4619,46913.0
2022-04-26 11:45:00,55.55,55.64,55.54,55.6,37589.0,42.4619,42.5307,42.4543,42.5002,37589.0
2022-04-26 11:50:00,55.6,55.65,55.57,55.62,31777.0,42.5002,42.5384,42.4772,42.5154,31777.0
2022-04-26 11:55:00,55.63,55.63,55.53,55.54,32553.0,42.5231,42.5231,42.4467,42.4543,32553.0
2022-04-26 12:00:00,55.54,55.55,55.48,55.53,51163.0,42.4543,42.4619,42.4084,42.4467,51163.0
2022-04-26 12:05:00,55.53,55.57,55.51,55.54,28861.0,42.4467,42.4772,42.4314,42.4543,28861.0
2022-04-26 12:10:00,55.55,55.55,55.5,55.52,17214.0,42.4619,42.4619,42.4237,42.439,17214.0
2022-04-26 12:15:00,55.52,55.56,55.5,55.54,24538.0,42.439,42.4696,42.4237,42.4543,24538.0
2022-04-26 12:20:00,55.54,55.56,55.5,55.51,116617.0,42.4543,42.4696,42.4237,42.4314,116617.0
2022-04-26 12:25:00,55.51,55.62,55.49,55.56,40219.0,42.4314,42.5154,42.4161,42.4696,40219.0
2022-04-26 12:30:00,55.56,55.59,55.54,55.54,24617.0,42.4696,42.4925,42.4543,42.4543,24617.0
2022-04-26 12:35:00,55.55,55.57,55.42,55.43,36620.0,42.4619,42.4772,42.3626,42.3702,36620.0
2022-04-26 12:40:00,55.44,55.45,55.37,55.4,33810.0,42.3779,42.3855,42.3244,42.3473,33810.0
2022-04-26 12:45:00,55.4,55.4,55.35,55.36,22972.0,42.3473,42.3473,42.3091,42.3167,22972.0
2022-04-26 12:50:00,55.35,55.41,55.33,55.39,41635.0,42.3091,42.3549,42.2938,42.3396,41635.0
2022-04-26 12:55:00,55.4,55.5,55.39,55.5,34412.0,42.3473,42.4237,42.3396,42.4237,34412.0
2022-04-26 13:00:00,55.5,55.53,55.4,55.41,36270.0,42.4237,42.4467,42.3473,42.3549,36270.0
2022-04-26 13:05:00,55.42,55.46,55.42,55.45,18898.0,42.3626,42.3931,42.3626,42.3855,18898.0
2022-04-26 13:10:00,55.44,55.47,55.39,55.42,43620.0,42.3779,42.4008,42.3396,42.3626,43620.0
2022-04-26 13:15:00,55.42,55.45,55.32,55.32,34045.0,42.3626,42.3855,42.2861,42.2861,34045.0
2022-04-26 13:20:00,55.32,55.38,55.31,55.31,41395.0,42.2861,42.332,42.2785,42.2785,41395.0
2022-04-26 13:25:00,55.31,55.35,55.29,55.3,64441.0,42.2785,42.3091,42.2632,42.2708,64441.0
2022-04-26 13:30:00,55.29,55.29,55.23,55.26,48449.0,42.2632,42.2632,42.2173,42.2403,48449.0
2022-04-26 13:35:00,55.25,55.3,55.23,55.29,43468.0,42.2326,42.2708,42.2173,42.2632,43468.0
2022-04-26 13:40:00,55.28,55.43,55.28,55.43,54980.0,42.2556,42.3702,42.2556,42.3702,54980.0
2022-04-26 13:45:00,55.43,55.45,55.36,55.38,27452.0,42.3702,42.3855,42.3167,42.332,27452.0
2022-04-26 13:50:00,55.38,55.38,55.28,55.28,25527.0,42.332,42.332,42.2556,42.2556,25527.0
2022-04-26 13:55:00,55.29,55.31,55.17,55.2,38029.0,42.2632,42.2785,42.1715,42.1944,38029.0
2022-04-26 14:00:00,55.19,55.23,55.16,55.16,42784.0,42.1868,42.2173,42.1638,42.1638,42784.0
2022-04-26 14:05:00,55.16,55.18,55.14,55.15,39527.0,42.1638,42.1791,42.1485,42.1562,39527.0
2022-04-26 14:10:00,55.15,55.18,55.11,55.18,45254.0,42.1562,42.1791,42.1256,42.1791,45254.0
2022-04-26 14:15:00,55.18,55.26,55.13,55.2,87940.0,42.1791,42.2403,42.1409,42.1944,87940.0
2022-04-26 14:20:00,55.2,55.28,55.19,55.23,47763.0,42.1944,42.2556,42.1868,42.2173,47763.0
2022-04-26 14:25:00,55.23,55.23,55.13,55.21,50800.0,42.2173,42.2173,42.1409,42.202,50800.0
2022-04-26 14:30:00,55.2,55.2,55.12,55.13,68105.0,42.1944,42.1944,42.1333,42.1409,68105.0
2022-04-26 14:35:00,55.13,55.21,55.12,55.21,44703.0,42.1409,42.202,42.1333,42.202,44703.0
2022-04-26 14:40:00,55.2,55.21,55.13,55.15,35336.0,42.1944,42.202,42.1409,42.1562,35336.0
2022-04-26 14:45:00,55.15,55.22,55.13,55.22,48546.0,42.1562,42.2097,42.1409,42.2097,48546.0
2022-04-26 14:50:00,55.21,55.25,55.19,55.2,35292.0,42.202,42.2326,42.1868,42.1944,35292.0
2022-04-26 14:55:00,55.2,55.24,55.19,55.23,45372.0,42.1944,42.225,42.1868,42.2173,45372.0
2022-04-26 15:00:00,55.23,55.27,55.18,55.21,49403.0,42.2173,42.2479,42.1791,42.202,49403.0
2022-04-26 15:05:00,55.21,55.23,55.18,55.21,65389.0,42.202,42.2173,42.1791,42.202,65389.0
2022-04-26 15:10:00,55.21,55.27,55.14,55.15,40572.0,42.202,42.2479,42.1485,42.1562,40572.0
2022-04-26 15:15:00,55.15,55.15,55.05,55.11,76820.0,42.1562,42.1562,42.0797,42.1256,76820.0
2022-04-26 15:20:00,55.11,55.16,55.09,55.13,56280.0,42.1256,42.1638,42.1103,42.1409,56280.0
2022-04-26 15:25:00,55.13,55.14,55.08,55.12,38479.0,42.1409,42.1485,42.1027,42.1333,38479.0
2022-04-26 15:30:00,55.11,55.16,55.06,55.07,76457.0,42.1256,42.1638,42.0874,42.095,76457.0
2022-04-26 15:35:00,55.08,55.15,55.04,55.14,82887.0,42.1027,42.1562,42.0721,42.1485,82887.0
2022-04-26 15:40:00,55.14,55.16,55.04,55.09,88630.0,42.1485,42.1638,42.0721,42.1103,88630.0
2022-04-26 15:45:00,55.09,55.13,55.02,55.04,114968.0,42.1103,42.1409,42.0568,42.0721,114968.0
2022-04-26 15:50:00,55.03,55.11,55.0,55.02,185512.0,42.0645,42.1256,42.0415,42.0568,185512.0
2022-04-26 15:55:00,55.02,55.04,54.86,54.88,380437.0,42.0568,42.0721,41.9345,41.9498,380437.0
2022-04-27 09:30:00,54.9,55.06,54.8,54.83,234796.0,41.9651,42.0874,41.8886,41.9116,234796.0
2022-04-27 09:35:00,54.84,54.97,54.76,54.91,127404.0,41.9192,42.0186,41.8581,41.9727,127404.0
2022-04-27 09:40:00,54.92,55.07,54.84,55.07,112897.0,41.9804,42.095,41.9192,42.095,112897.0
2022-04-27 09:45:00,55.07,55.42,55.04,55.41,79023.0,42.095,42.3626,42.0721,42.3549,79023.0
2022-04-27 09:50:00,55.41,55.45,55.29,55.3,74871.0,42.3549,42.3855,42.2632,42.2708,74871.0
2022-04-27 09:55:00,55.3,55.46,55.28,55.46,70205.0,42.2708,42.3931,42.2556,42.3931,70205.0
2022-04-27 10:00:00,55.46,55.62,55.46,55.56,103339.0,42.3931,42.5154,42.3931,42.4696,103339.0
2022-04-27 10:05:00,55.56,55.61,55.43,55.45,55310.0,42.4696,42.5078,42.3702,42.3855,55310.0
2022-04-27 10:10:00,55.44,55.49,55.24,55.27,72539.0,42.3779,42.4161,42.225,42.2479,72539.0
2022-04-27 10:15:00,55.26,55.36,55.11,55.13,65803.0,42.2403,42.3167,42.1256,42.1409,65803.0
2022-04-27 10:20:00,55.13,55.21,55.05,55.14,119524.0,42.1409,42.202,42.0797,42.1485,119524.0
2022-04-27 10:25:00,55.15,55.21,55.08,55.11,76339.0,42.1562,42.202,42.1027,42.1256,76339.0
2022-04-27 10:30:00,55.11,55.13,54.95,54.98,101537.0,42.1256,42.1409,42.0033,42.0262,101537.0
2022-04-27 10:35:00,54.99,55.15,54.94,55.07,72594.0,42.0339,42.1562,41.9957,42.095,72594.0
2022-04-27 10:40:00,55.07,55.19,55.06,55.17,49624.0,42.095,42.1868,42.0874,42.1715,49624.0
2022-04-27 10:45:00,55.17,55.23,55.12,55.16,34120.0,42.1715,42.2173,42.1333,42.1638,34120.0
2022-04-27 10:50:00,55.16,55.29,55.15,55.2,32960.0,42.1638,42.2632,42.1562,42.1944,32960.0
2022-04-27 10:55:00,55.2,55.26,55.18,55.22,52360.0,42.1944,42.2403,42.1791,42.2097,52360.0
2022-04-27 11:00:00,55.22,55.24,55.08,55.11,42810.0,42.2097,42.225,42.1027,42.1256,42810.0
2022-04-27 11:05:00,55.11,55.2,55.09,55.19,48162.0,42.1256,42.1944,42.1103,42.1868,48162.0
2022-04-27 11:10:00,55.2,55.23,55.12,55.17,48098.0,42.1944,42.2173,42.1333,42.1715,48098.0
2022-04-27 11:15:00,55.18,55.42,55.16,55.39,65069.0,42.1791,42.3626,42.1638,42.3396,65069.0
2022-04-27 11:20:00,55.4,55.4,55.29,55.3,38050.0,42.3473,42.3473,42.2632,42.2708,38050.0
2022-04-27 11:25:00,55.3,55.44,55.3,55.42,60106.0,42.2708,42.3779,42.2708,42.3626,60106.0
2022-04-27 11:30:00,55.42,55.44,55.34,55.43,47423.0,42.3626,42.3779,42.3014,42.3702,47423.0
2022-04-27 11:35:00,55.43,55.48,55.4,55.43,53480.0,42.3702,42.4084,42.3473,42.3702,53480.0
2022-04-27 11:40:00,55.44,55.52,55.44,55.48,52672.0,42.3779,42.439,42.3779,42.4084,52672.0
2022-04-27 11:45:00,55.49,55.57,55.47,55.51,30588.0,42.4161,42.4772,42.4008,42.4314,30588.0
2022-04-27 11:50:00,55.51,55.54,55.46,55.46,36814.0,42.4314,42.4543,42.3931,42.3931,36814.0
2022-04-27 11:55:00,55.47,55.58,55.46,55.58,44497.0,42.4008,42.4849,42.3931,42.4849,44497.0
2022-04-27 12:00:00,55.57,55.62,55.52,55.58,45188.0,42.4772,42.5154,42.439,42.4849,45188.0
2022-04-27 12:05:00,55.58,55.65,55.55,55.62,52309.0,42.4849,42.5384,42.4619,42.5154,52309.0
2022-04-27 12:10:00,55.62,55.62,55.53,55.56,41511.0,42.5154,42.5154,42.4467,42.4696,41511.0
2022-04-27 12:15:00,55.55,55.57,55.48,55.5,27683.0,42.4619,42.4772,42.4084,42.4237,27683.0
2022-04-27 12:20:00,55.51,55.56,55.5,55.53,39599.0,42.4314,42.4696,42.4237,42.4467,39599.0
2022-04-27 12:25:00,55.53,55.58,55.48,55.56,35333.0,42.4467,42.4849,42.4084,42.4696,35333.0
2022-04-27 12:30:00,55.57,55.62,55.53,55.54,30713.0,42.4772,42.5154,42.4467,42.4543,30713.0
2022-04-27 12:35:00,55.53,55.58,55.51,55.55,44920.0,42.4467,42.4849,42.4314,42.4619,44920.0
2022-04-27 12:40:00,55.56,55.66,55.53,55.65,27765.0,42.4696,42.546,42.4467,42.5384,27765.0
2022-04-27 12:45:00,55.65,55.66,55.6,55.64,39007.0,42.5384,42.546,42.5002,42.5307,39007.0
2022-04-27 12:50:00,55.65,55.65,55.6,55.62,32761.0,42.5384,42.5384,42.5002,42.5154,32761.0
2022-04-27 12:55:00,55.63,55.66,55.61,55.63,43395.0,42.5231,42.546,42.5078,42.5231,43395.0
2022-04-27 13:00:00,55.63,55.66,55.56,55.61,54232.0,42.5231,42.546,42.4696,42.5078,54232.0
2022-04-27 13:05:00,55.61,55.62,55.54,55.54,23818.0,42.5078,42.5154,42.4543,42.4543,23818.0
2022-04-27 13:10:00,55.54,55.6,55.52,55.57,34601.0,42.4543,42.5002,42.439,42.4772,34601.0
2022-04-27 13:15:00,55.58,55.61,55.54,55.59,62699.0,42.4849,42.5078,42.4543,42.4925,62699.0
2022-04-27 13:20:00,55.59,55.71,55.58,55.65,78877.0,42.4925,42.5842,42.4849,42.5384,78877.0
2022-04-27 13:25:00,55.65,55.69,55.54,55.66,45345.0,42.5384,42.569,42.4543,42.546,45345.0
2022-04-27 13:30:00,55.66,55.68,55.59,55.62,45743.0,42.546,42.5613,42.4925,42.5154,45743.0
2022-04-27 13:35:00,55.62,55.64,55.55,55.57,39496.0,42.5154,42.5307,42.4619,42.4772,39496.0
2022-04-27 13:40:00,55.58,55.59,55.53,55.55,40438.0,42.4849,42.4925,42.4467,42.4619,40438.0
2022-04-27 13:45:00,55.55,55.6,55.52,55.57,43821.0,42.4619,42.5002,42.439,42.4772,43821.0
2022-04-27 13:50:00,55.57,55.63,55.57,55.62,42328.0,42.4772,42.5231,42.4772,42.5154,42328.0
2022-04-27 13:55:00,55.63,55.64,55.59,55.61,30451.0,42.5231,42.5307,42.4925,42.5078,30451.0
2022-04-27 14:00:00,55.62,55.62,55.52,55.55,35012.0,42.5154,42.5154,42.439,42.4619,35012.0
2022-04-27 14:05:00,55.55,55.58,55.47,55.47,80762.0,42.4619,42.4849,42.4008,42.4008,80762.0
2022-04-27 14:10:00,55.47,55.47,55.4,55.45,108315.0,42.4008,42.4008,42.3473,42.3855,108315.0
2022-04-27 14:15:00,55.45,55.48,55.4,55.43,58155.0,42.3855,42.4084,42.3473,42.3702,58155.0
2022-04-27 14:20:00,55.43,55.47,55.41,55.41,68240.0,42.3702,42.4008,42.3549,42.3549,68240.0
2022-04-27 14:25:00,55.41,55.44,55.38,55.43,48948.0,42.3549,42.3779,42.332,42.3702,48948.0
2022-04-27 14:30:00,55.43,55.48,55.41,55.47,42565.0,42.3702,42.4084,42.3549,42.4008,42565.0
2022-04-27 14:35:00,55.46,55.46,55.34,55.41,48803.0,42.3931,42.3931,42.3014,42.3549,48803.0
2022-04-27 14:40:00,55.41,55.45,55.39,55.44,37857.0,42.3549,42.3855,42.3396,42.3779,37857.0
2022-04-27 14:45:00,55.44,55.47,55.39,55.41,70155.0,42.3779,42.4008,42.3396,42.3549,70155.0
2022-04-27 14:50:00,55.4,55.41,55.31,55.33,48331.0,42.3473,42.3549,42.2785,42.2938,48331.0
2022-04-27 14:55:00,55.33,55.33,55.24,55.27,67024.0,42.2938,42.2938,42.225,42.2479,67024.0
2022-04-27 15:00:00,55.27,55.28,55.16,55.16,61644.0,42.2479,42.2556,42.1638,42.1638,61644.0
2022-04-27 15:05:00,55.16,55.23,55.14,55.21,62451.0,42.1638,42.2173,42.1485,42.202,62451.0
2022-04-27 15:10:00,55.2,55.21,55.11,55.2,47107.0,42.1944,42.202,42.1256,42.1944,47107.0
2022-04-27 15:15:00,55.2,55.25,55.15,55.24,65186.0,42.1944,42.2326,42.1562,42.225,65186.0
2022-04-27 15:20:00,55.24,55.26,55.13,55.16,64529.0,42.225,42.2403,42.1409,42.1638,64529.0
2022-04-27 15:25:00,55.15,55.25,55.15,55.23,60465.0,42.1562,42.2326,42.1562,42.2173,60465.0
2022-04-27 15:30:00,55.22,55.29,55.15,55.16,95593.0,42.2097,42.2632,42.1562,42.1638,95593.0
2022-04-27 15:35:00,55.16,55.19,55.09,55.11,81435.0,42.1638,42.1868,42.1103,42.1256,81435.0
2022-04-27 15:40:00,55.11,55.14,54.99,55.01,231124.0,42.1256,42.1485,42.0339,42.0492,231124.0
2022-04-27 15:45:00,55.01,55.06,54.97,55.01,206085.0,42.0492,42.0874,42.0186,42.0492,206085.0
2022-04-27 15:50:00,55.0,55.01,54.83,54.91,339135.0,42.0415,42.0492,41.9116,41.9727,339135.0
2022-04-27 15:55:00,54.91,54.96,54.8,54.91,489962.0,41.9727,42.011,41.8886,41.9727,489962.0
2022-04-28 09:30:00,54.0,54.04,53.5,53.55,459223.0,41.2771,41.3077,40.8949,40.9332,459223.0
2022-04-28 09:35:00,53.62,54.03,53.25,53.98,240055.0,40.9867,41.3001,40.7038,41.2618,240055.0
2022-04-28 09:40:00,54.0,54.12,53.9,54.01,138185.0,41.2771,41.3689,41.2007,41.2848,138185.0
2022-04-28 09:45:00,54.02,54.78,53.98,54.69,181742.0,41.2924,41.8734,41.2618,41.8046,181742.0
2022-04-28 09:50:00,54.69,55.02,54.67,54.99,96358.0,41.8046,42.0568,41.7893,42.0339,96358.0
2022-04-28 09:55:00,54.96,55.01,54.63,54.8,76734.0,42.011,42.0492,41.7587,41.8886,76734.0
2022-04-28 10:00:00,54.8,54.98,54.52,54.52,61827.0,41.8886,42.0262,41.6746,41.6746,61827.0
2022-04-28 10:05:00,54.58,54.69,54.51,54.55,78260.0,41.7205,41.8046,41.667,41.6976,78260.0
2022-04-28 10:10:00,54.53,54.79,54.51,54.78,61336.0,41.6823,41.881,41.667,41.8734,61336.0
2022-04-28 10:15:00,54.79,54.92,54.59,54.64,54806.0,41.881,41.9804,41.7281,41.7663,54806.0
2022-04-28 10:20:00,54.67,54.81,54.67,54.73,39609.0,41.7893,41.8963,41.7893,41.8351,39609.0
2022-04-28 10:25:00,54.72,54.75,54.66,54.71,43466.0,41.8275,41.8504,41.7816,41.8199,43466.0
2022-04-28 10:30:00,54.73,54.8,54.69,54.76,68150.0,41.8351,41.8886,41.8046,41.8581,68150.0
2022-04-28 10:35:00,54.77,54.91,54.74,54.87,79519.0,41.8657,41.9727,41.8428,41.9422,79519.0
2022-04-28 10:40:00,54.86,55.0,54.72,54.98,55144.0,41.9345,42.0415,41.8275,42.0262,55144.0
2022-04-28 10:45:00,54.99,54.99,54.76,54.77,56725.0,42.0339,42.0339,41.8581,41.8657,56725.0
2022-04-28 10:50:00,54.76,54.89,54.71,54.84,39925.0,41.8581,41.9574,41.8199,41.9192,39925.0
2022-04-28 10:55:00,54.84,54.98,54.83,54.9,55772.0,41.9192,42.0262,41.9116,41.9651,55772.0
2022-04-28 11:00:00,54.91,55.13,54.9,55.1,54620.0,41.9727,42.1409,41.9651,42.118,54620.0
2022-04-28 11:05:00,55.11,55.27,55.1,55.15,105221.0,42.1256,42.2479,42.118,42.1562,105221.0
2022-04-28 11:10:00,55.14,55.17,55.01,55.03,26985.0,42.1485,42.1715,42.0492,42.0645,26985.0
2022-04-28 11:15:00,55.03,55.05,54.88,55.05,31484.0,42.0645,42.0797,41.9498,42.0797,31484.0
2022-04-28 11:20:00,55.06,55.16,55.04,55.15,23029.0,42.0874,42.1638,42.0721,42.1562,23029.0
2022-04-28 11:25:00,55.15,55.23,55.13,55.18,57107.0,42.1562,42.2173,42.1409,42.1791,57107.0
2022-04-28 11:30:00,55.18,55.21,55.0,55.15,69615.0,42.1791,42.202,42.0415,42.1562,69615.0
2022-04-28 11:35:00,55.13,55.23,55.13,55.18,39598.0,42.1409,42.2173,42.1409,42.1791,39598.0
2022-04-28 11:40:00,55.18,55.34,55.13,55.28,29820.0,42.1791,42.3014,42.1409,42.2556,29820.0
2022-04-28 11:45:00,55.3,55.32,55.17,55.23,38714.0,42.2708,42.2861,42.1715,42.2173,38714.0
2022-04-28 11:50:00,55.22,55.37,55.21,55.32,44494.0,42.2097,42.3244,42.202,42.2861,44494.0
2022-04-28 11:55:00,55.32,55.36,55.24,55.24,42290.0,42.2861,42.3167,42.225,42.225,42290.0
2022-04-28 12:00:00,55.25,55.26,55.12,55.14,42683.0,42.2326,42.2403,42.1333,42.1485,42683.0
2022-04-28 12:05:00,55.14,55.15,55.06,55.13,44686.0,42.1485,42.1562,42.0874,42.1409,44686.0
2022-04-28 12:10:00,55.14,55.17,55.07,55.12,45379.0,42.1485,42.1715,42.095,42.1333,45379.0
2022-04-28 12:15:00,55.13,55.15,55.07,55.11,45415.0,42.1409,42.1562,42.095,42.1256,45415.0
2022-04-28 12:20:00,55.1,55.16,55.05,55.1,25610.0,42.118,42.1638,42.0797,42.118,25610.0
2022-04-28 12:25:00,55.1,55.19,55.08,55.14,59589.0,42.118,42.1868,42.1027,42.1485,59589.0
2022-04-28 12:30:00,55.14,55.2,55.13,55.17,45077.0,42.1485,42.1944,42.1409,42.1715,45077.0
2022-04-28 12:35:00,55.17,55.2,55.1,55.15,32449.0,42.1715,42.1944,42.118,42.1562,32449.0
2022-04-28 12:40:00,55.17,55.2,55.15,55.18,34076.0,42.1715,42.1944,42.1562,42.1791,34076.0
2022-04-28 12:45:00,55.17,55.21,55.03,55.11,52815.0,42.1715,42.202,42.0645,42.1256,52815.0
2022-04-28 12:50:00,55.11,55.18,55.08,55.12,36332.0,42.1256,42.1791,42.1027,42.1333,36332.0
2022-04-28 12:55:00,55.11,55.17,55.08,55.15,39624.0,42.1256,42.1715,42.1027,42.1562,39624.0
2022-04-28 13:00:00,55.15,55.16,55.03,55.05,52921.0,42.1562,42.1638,42.0645,42.0797,52921.0
2022-04-28 13:05:00,55.05,55.11,55.01,55.1,92590.0,42.0797,42.1256,42.0492,42.118,92590.0
2022-04-28 13:10:00,55.09,55.17,55.07,55.1,39922.0,42.1103,42.1715,42.095,42.118,39922.0
2022-04-28 13:15:00,55.1,55.25,55.09,55.25,60468.0,42.118,42.2326,42.1103,42.2326,60468.0
2022-04-28 13:20:00,55.25,55.25,55.07,55.08,37998.0,42.2326,42.2326,42.095,42.1027,37998.0
2022-04-28 13:25:00,55.08,55.25,55.05,55.21,42972.0,42.1027,42.2326,42.0797,42.202,42972.0
2022-04-28 13:30:00,55.22,55.38,55.21,55.38,80171.0,42.2097,42.332,42.202,42.332,80171.0
2022-04-28 13:35:00,55.39,55.45,55.26,55.32,65060.0,42.3396,42.3855,42.2403,42.2861,65060.0
2022-04-28 13:40:00,55.32,55.39,55.22,55.3,45113.0,42.2861,42.3396,42.2097,42.2708,45113.0
2022-04-28 13:45:00,55.31,55.43,55.31,55.37,36545.0,42.2785,42.3702,42.2785,42.3244,36545.0
2022-04-28 13:50:00,55.36,55.38,55.26,55.27,28613.0,42.3167,42.332,42.2403,42.2479,28613.0
2022-04-28 13:55:00,55.28,55.29,55.2,55.26,45410.0,42.2556,42.2632,42.1944,42.2403,45410.0
2022-04-28 14:00:00,55.25,55.28,55.2,55.21,38899.0,42.2326,42.2556,42.1944,42.202,38899.0
2022-04-28 14:05:00,55.22,55.32,55.2,55.31,44075.0,42.2097,42.2861,42.1944,42.2785,44075.0
2022-04-28 14:10:00,55.3,55.37,55.3,55.36,41429.0,42.2708,42.3244,42.2708,42.3167,41429.0
2022-04-28 14:15:00,55.34,55.35,55.24,55.3,31434.0,42.3014,42.3091,42.225,42.2708,31434.0
2022-04-28 14:20:00,55.31,55.34,55.25,55.31,42967.0,42.2785,42.3014,42.2326,42.2785,42967.0
2022-04-28 14:25:00,55.3,55.31,55.16,55.17,49120.0,42.2708,42.2785,42.1638,42.1715,49120.0
2022-04-28 14:30:00,55.17,55.25,55.14,55.18,47532.0,42.1715,42.2326,42.1485,42.1791,47532.0
2022-04-28 14:35:00,55.19,55.21,55.12,55.15,40353.0,42.1868,42.202,42.1333,42.1562,40353.0
2022-04-28 14:40:00,55.15,55.26,55.14,55.25,55279.0,42.1562,42.2403,42.1485,42.2326,55279.0
2022-04-28 14:45:00,55.26,55.29,55.24,55.28,38343.0,42.2403,42.2632,42.225,42.2556,38343.0
2022-04-28 14:50:00,55.28,55.33,55.22,55.24,33572.0,42.2556,42.2938,42.2097,42.225,33572.0
2022-04-28 14:55:00,55.23,55.35,55.23,55.33,48578.0,42.2173,42.3091,42.2173,42.2938,48578.0
2022-04-28 15:00:00,55.33,55.35,55.27,55.29,57612.0,42.2938,42.3091,42.2479,42.2632,57612.0
2022-04-28 15:05:00,55.3,55.32,55.17,55.21,50460.0,42.2708,42.2861,42.1715,42.202,50460.0
2022-04-28 15:10:00,55.21,55.22,55.09,55.1,60273.0,42.202,42.2097,42.1103,42.118,60273.0
2022-04-28 15:15:00,55.09,55.15,55.05,55.09,70689.0,42.1103,42.1562,42.0797,42.1103,70689.0
2022-04-28 15:20:00,55.09,55.22,55.09,55.21,58112.0,42.1103,42.2097,42.1103,42.202,58112.0
2022-04-28 15:25:00,55.21,55.21,55.04,55.07,87045.0,42.202,42.202,42.0721,42.095,87045.0
2022-04-28 15:30:00,55.08,55.1,54.98,55.03,139469.0,42.1027,42.118,42.0262,42.0645,139469.0
2022-04-28 15:35:00,55.03,55.13,54.98,55.13,89276.0,42.0645,42.1409,42.0262,42.1409,89276.0
2022-04-28 15:40:00,55.13,55.24,55.05,55.09,107037.0,42.1409,42.225,42.0797,42.1103,107037.0
2022-04-28 15:45:00,55.1,55.12,55.0,55.02,142268.0,42.118,42.1333,42.0415,42.0568,142268.0
2022-04-28 15:50:00,55.02,55.06,54.96,55.01,194505.0,42.0568,42.0874,42.011,42.0492,194505.0
2022-04-28 15:55:00,55.0,55.25,54.96,55.23,600638.0,42.0415,42.2326,42.011,42.2173,600638.0
2022-04-29 09:30:00,55.95,56.52,55.84,56.4,844887.0,42.7677,43.2034,42.6836,43.1117,844887.0
2022-04-29 09:35:00,56.39,56.54,56.18,56.26,227359.0,43.104,43.2187,42.9435,43.0047,227359.0
2022-04-29 09:40:00,56.25,56.36,56.04,56.21,181471.0,42.997,43.0811,42.8365,42.9664,181471.0
2022-04-29 09:45:00,56.2,56.87,56.16,56.81,356663.0,42.9588,43.4709,42.9282,43.4251,356663.0
2022-04-29 09:50:00,56.81,56.94,56.69,56.73,202523.0,43.4251,43.5244,43.3333,43.3639,202523.0
2022-04-29 09:55:00,56.74,56.99,56.72,56.89,185295.0,43.3716,43.5627,43.3563,43.4862,185295.0
2022-04-29 10:00:00,56.88,56.99,56.62,56.69,254327.0,43.4786,43.5627,43.2798,43.3333,254327.0
2022-04-29 10:05:00,56.7,56.84,56.4,56.48,205244.0,43.341,43.448,43.1117,43.1728,205244.0
2022-04-29 10:10:00,56.49,56.54,56.29,56.3,152520.0,43.1805,43.2187,43.0276,43.0352,152520.0
2022-04-29 10:15:00,56.3,56.39,56.24,56.24,180239.0,43.0352,43.104,42.9894,42.9894,180239.0
2022-04-29 10:20:00,56.25,56.27,56.03,56.07,85803.0,42.997,43.0123,42.8288,42.8594,85803.0
2022-04-29 10:25:00,56.06,56.19,56.0,56.12,88833.0,42.8518,42.9512,42.8059,42.8976,88833.0
2022-04-29 10:30:00,56.12,56.12,55.96,55.97,57949.0,42.8976,42.8976,42.7753,42.783,57949.0
2022-04-29 10:35:00,55.97,55.98,55.78,55.98,88824.0,42.783,42.7906,42.6378,42.7906,88824.0
2022-04-29 10:40:00,55.97,56.0,55.85,55.91,57715.0,42.783,42.8059,42.6913,42.7371,57715.0
2022-04-29 10:45:00,55.91,56.01,55.86,55.92,62451.0,42.7371,42.8136,42.6989,42.7448,62451.0
2022-04-29 10:50:00,55.91,55.95,55.64,55.91,46194.0,42.7371,42.7677,42.5307,42.7371,46194.0
2022-04-29 10:55:00,55.91,55.99,55.83,55.96,92015.0,42.7371,42.7983,42.676,42.7753,92015.0
2022-04-29 11:00:00,55.94,55.95,55.76,55.81,48557.0,42.7601,42.7677,42.6225,42.6607,48557.0
2022-04-29 11:05:00,55.82,56.05,55.79,55.99,38235.0,42.6683,42.8441,42.6454,42.7983,38235.0
2022-04-29 11:10:00,56.0,56.05,55.84,55.89,57155.0,42.8059,42.8441,42.6836,42.7218,57155.0
2022-04-29 11:15:00,55.88,56.02,55.86,55.91,56319.0,42.7142,42.8212,42.6989,42.7371,56319.0
2022-04-29 11:20:00,55.91,55.99,55.89,55.95,133706.0,42.7371,42.7983,42.7218,42.7677,133706.0
2022-04-29 11:25:00,55.94,56.06,55.92,56.05,64002.0,42.7601,42.8518,42.7448,42.8441,64002.0
2022-04-29 11:30:00,56.04,56.14,56.01,56.13,84542.0,42.8365,42.9129,42.8136,42.9053,84542.0
2022-04-29 11:35:00,56.13,56.2,56.0,56.02,229033.0,42.9053,42.9588,42.8059,42.8212,229033.0
2022-04-29 11:40:00,56.02,56.12,55.98,56.09,79714.0,42.8212,42.8976,42.7906,42.8747,79714.0
2022-04-29 11:45:00,56.1,56.27,56.09,56.26,94158.0,42.8824,43.0123,42.8747,43.0047,94158.0
2022-04-29 11:50:00,56.26,56.37,56.24,56.35,43941.0,43.0047,43.0887,42.9894,43.0735,43941.0
2022-04-29 11:55:00,56.36,56.43,56.3,56.34,49718.0,43.0811,43.1346,43.0352,43.0658,49718.0
2022-04-29 12:00:00,56.35,56.36,56.31,56.35,45287.0,43.0735,43.0811,43.0429,43.0735,45287.0
2022-04-29 12:05:00,56.34,56.36,56.26,56.26,56421.0,43.0658,43.0811,43.0047,43.0047,56421.0
2022-04-29 12:10:00,56.25,56.32,56.22,56.29,30355.0,42.997,43.0505,42.9741,43.0276,30355.0
2022-04-29 12:15:00,56.29,56.33,56.26,56.3,38845.0,43.0276,43.0582,43.0047,43.0352,38845.0
2022-04-29 12:20:00,56.3,56.31,56.2,56.27,93682.0,43.0352,43.0429,42.9588,43.0123,93682.0
2022-04-29 12:25:00,56.28,56.32,56.14,56.15,54598.0,43.0199,43.0505,42.9129,42.9206,54598.0
2022-04-29 12:30:00,56.15,56.15,56.01,56.04,107936.0,42.9206,42.9206,42.8136,42.8365,107936.0
2022-04-29 12:35:00,56.04,56.08,56.01,56.08,32347.0,42.8365,42.8671,42.8136,42.8671,32347.0
2022-04-29 12:40:00,56.07,56.08,55.95,55.98,38982.0,42.8594,42.8671,42.7677,42.7906,38982.0
2022-04-29 12:45:00,55.98,56.0,55.82,55.83,45583.0,42.7906,42.8059,42.6683,42.676,45583.0
2022-04-29 12:50:00,55.83,55.85,55.76,55.76,32194.0,42.676,42.6913,42.6225,42.6225,32194.0
2022-04-29 12:55:00,55.77,55.85,55.77,55.83,38906.0,42.6301,42.6913,42.6301,42.676,38906.0
2022-04-29 13:00:00,55.83,55.91,55.81,55.89,41153.0,42.676,42.7371,42.6607,42.7218,41153.0
2022-04-29 13:05:00,55.88,55.88,55.79,55.8,22680.0,42.7142,42.7142,42.6454,42.653,22680.0
2022-04-29 13:10:00,55.8,55.85,55.8,55.85,51422.0,42.653,42.6913,42.653,42.6913,51422.0
2022-04-29 13:15:00,55.86,55.9,55.84,55.89,31483.0,42.6989,42.7295,42.6836,42.7218,31483.0
2022-04-29 13:20:00,55.9,55.95,55.87,55.95,46197.0,42.7295,42.7677,42.7065,42.7677,46197.0
2022-04-29 13:25:00,55.97,56.03,55.94,55.95,49194.0,42.783,42.8288,42.7601,42.7677,49194.0
2022-04-29 13:30:00,55.95,56.03,55.93,55.94,30669.0,42.7677,42.8288,42.7524,42.7601,30669.0
2022-04-29 13:35:00,55.95,56.1,55.93,56.07,47666.0,42.7677,42.8824,42.7524,42.8594,47666.0
2022-04-29 13:40:00,56.06,56.07,55.93,55.93,27066.0,42.8518,42.8594,42.7524,42.7524,27066.0
2022-04-29 13:45:00,55.93,55.93,55.85,55.87,32352.0,42.7524,42.7524,42.6913,42.7065,32352.0
2022-04-29 13:50:00,55.87,55.88,55.78,55.78,50016.0,42.7065,42.7142,42.6378,42.6378,50016.0
2022-04-29 13:55:00,55.77,55.8,55.75,55.8,67687.0,42.6301,42.653,42.6148,42.653,67687.0
2022-04-29 14:00:00,55.79,55.85,55.68,55.83,63062.0,42.6454,42.6913,42.5613,42.676,63062.0
2022-04-29 14:05:00,55.83,55.88,55.79,55.86,45248.0,42.676,42.7142,42.6454,42.6989,45248.0
2022-04-29 14:10:00,55.85,55.94,55.83,55.92,70320.0,42.6913,42.7601,42.676,42.7448,70320.0
2022-04-29 14:15:00,55.92,55.98,55.89,55.93,57323.0,42.7448,42.7906,42.7218,42.7524,57323.0
2022-04-29 14:20:00,55.91,55.94,55.88,55.93,44141.0,42.7371,42.7601,42.7142,42.7524,44141.0
2022-04-29 14:25:00,55.94,56.0,55.94,55.96,47176.0,42.7601,42.8059,42.7601,42.7753,47176.0
2022-04-29 14:30:00,55.96,56.02,55.95,56.0,42613.0,42.7753,42.8212,42.7677,42.8059,42613.0
2022-04-29 14:35:00,56.01,56.05,55.98,55.98,32792.0,42.8136,42.8441,42.7906,42.7906,32792.0
2022-04-29 14:40:00,55.98,56.1,55.98,56.1,55355.0,42.7906,42.8824,42.7906,42.8824,55355.0
2022-04-29 14:45:00,56.11,56.12,56.0,56.01,65363.0,42.89,42.8976,42.8059,42.8136,65363.0
2022-04-29 14:50:00,56.0,56.08,55.99,56.01,51463.0,42.8059,42.8671,42.7983,42.8136,51463.0
2022-04-29 14:55:00,56.0,56.05,55.96,56.02,78521.0,42.8059,42.8441,42.7753,42.8212,78521.0
2022-04-29 15:00:00,56.01,56.01,55.84,55.85,58110.0,42.8136,42.8136,42.6836,42.6913,58110.0
2022-04-29 15:05:00,55.84,55.84,55.75,55.8,51592.0,42.6836,42.6836,42.6148,42.653,51592.0
2022-04-29 15:10:00,55.8,55.81,55.68,55.74,132025.0,42.653,42.6607,42.5613,42.6072,132025.0
2022-04-29 15:15:00,55.74,55.82,55.71,55.77,64777.0,42.6072,42.6683,42.5842,42.6301,64777.0
2022-04-29 15:20:00,55.77,55.82,55.7,55.82,75630.0,42.6301,42.6683,42.5766,42.6683,75630.0
2022-04-29 15:25:00,55.81,55.89,55.81,55.87,54687.0,42.6607,42.7218,42.6607,42.7065,54687.0
2022-04-29 15:30:00,55.86,55.99,55.84,55.95,78969.0,42.6989,42.7983,42.6836,42.7677,78969.0
2022-04-29 15:35:00,55.94,55.98,55.91,55.93,105178.0,42.7601,42.7906,42.7371,42.7524,105178.0
2022-04-29 15:40:00,55.93,55.97,55.84,55.84,101861.0,42.7524,42.783,42.6836,42.6836,101861.0
2022-04-29 15:45:00,55.83,55.86,55.63,55.63,197141.0,42.676,42.6989,42.5231,42.5231,197141.0
2022-04-29 15:50:00,55.64,55.69,55.53,55.56,280059.0,42.5307,42.569,42.4467,42.4696,280059.0
2022-04-29 15:55:00,55.55,55.63,55.53,55.6,617952.0,42.4619,42.5231,42.4467,42.5002,617952.0
2022-05-02 09:30:00,56.09,56.16,55.72,55.79,248465.0,42.8747,42.9282,42.5919,42.6454,248465.0
2022-05-02 09:35:00,55.79,55.84,55.38,55.48,130213.0,42.6454,42.6836,42.332,42.4084,130213.0
2022-05-02 09:40:00,55.51,55.82,55.49,55.66,162639.0,42.4314,42.6683,42.4161,42.546,162639.0
2022-05-02 09:45:00,55.65,55.8,55.56,55.66,102372.0,42.5384,42.653,42.4696,42.546,102372.0
2022-05-02 09:50:00,55.66,55.69,55.49,55.56,122799.0,42.546,42.569,42.4161,42.4696,122799.0
2022-05-02 09:55:00,55.55,55.59,55.41,55.53,88968.0,42.4619,42.4925,42.3549,42.4467,88968.0
2022-05-02 10:00:00,55.52,55.82,55.5,55.74,96890.0,42.439,42.6683,42.4237,42.6072,96890.0
2022-05-02 10:05:00,55.73,55.82,55.47,55.57,134278.0,42.5995,42.6683,42.4008,42.4772,134278.0
2022-05-02 10:10:00,55.57,55.96,55.55,55.94,194451.0,42.4772,42.7753,42.4619,42.7601,194451.0
2022-05-02 10:15:00,55.95,56.05,55.83,56.02,193261.0,42.7677,42.8441,42.676,42.8212,193261.0
2022-05-02 10:20:00,56.04,56.36,56.03,56.32,206378.0,42.8365,43.0811,42.8288,43.0505,206378.0
2022-05-02 10:25:00,56.31,56.33,56.19,56.19,200268.0,43.0429,43.0582,42.9512,42.9512,200268.0
2022-05-02 10:30:00,56.2,56.32,56.07,56.13,115526.0,42.9588,43.0505,42.8594,42.9053,115526.0
2022-05-02 10:35:00,56.13,56.17,56.06,56.14,99561.0,42.9053,42.9359,42.8518,42.9129,99561.0
2022-05-02 10:40:00,56.15,56.24,56.09,56.12,88942.0,42.9206,42.9894,42.8747,42.8976,88942.0
2022-05-02 10:45:00,56.12,56.25,56.1,56.25,69856.0,42.8976,42.997,42.8824,42.997,69856.0
2022-05-02 10:50:00,56.25,56.26,56.08,56.08,76896.0,42.997,43.0047,42.8671,42.8671,76896.0
2022-05-02 10:55:00,56.07,56.17,56.03,56.14,88871.0,42.8594,42.9359,42.8288,42.9129,88871.0
2022-05-02 11:00:00,56.14,56.17,55.84,55.85,58328.0,42.9129,42.9359,42.6836,42.6913,58328.0
2022-05-02 11:05:00,55.86,56.0,55.83,55.95,70474.0,42.6989,42.8059,42.676,42.7677,70474.0
2022-05-02 11:10:00,55.94,55.94,55.64,55.73,63633.0,42.7601,42.7601,42.5307,42.5995,63633.0
2022-05-02 11:15:00,55.74,55.84,55.61,55.62,60177.0,42.6072,42.6836,42.5078,42.5154,60177.0
2022-05-02 11:20:00,55.62,55.67,55.54,55.64,48628.0,42.5154,42.5537,42.4543,42.5307,48628.0
2022-05-02 11:25:00,55.64,55.67,55.45,55.47,81727.0,42.5307,42.5537,42.3855,42.4008,81727.0
2022-05-02 11:30:00,55.46,55.53,55.42,55.43,65105.0,42.3931,42.4467,42.3626,42.3702,65105.0
2022-05-02 11:35:00,55.43,55.57,55.36,55.42,72048.0,42.3702,42.4772,42.3167,42.3626,72048.0
2022-05-02 11:40:00,55.42,55.44,55.28,55.34,88772.0,42.3626,42.3779,42.2556,42.3014,88772.0
2022-05-02 11:45:00,55.35,55.51,55.32,55.48,65566.0,42.3091,42.4314,42.2861,42.4084,65566.0
2022-05-02 11:50:00,55.47,55.49,55.34,55.43,79185.0,42.4008,42.4161,42.3014,42.3702,79185.0
2022-05-02 11:55:00,55.43,55.49,55.37,55.48,75630.0,42.3702,42.4161,42.3244,42.4084,75630.0
2022-05-02 12:00:00,55.48,55.49,55.19,55.23,96757.0,42.4084,42.4161,42.1868,42.2173,96757.0
2022-05-02 12:05:00,55.24,55.33,55.17,55.2,37919.0,42.225,42.2938,42.1715,42.1944,37919.0
2022-05-02 12:10:00,55.19,55.21,55.11,55.19,58359.0,42.1868,42.202,42.1256,42.1868,58359.0
2022-05-02 12:15:00,55.19,55.32,55.16,55.3,56955.0,42.1868,42.2861,42.1638,42.2708,56955.0
2022-05-02 12:20:00,55.3,55.4,55.28,55.29,43744.0,42.2708,42.3473,42.2556,42.2632,43744.0
2022-05-02 12:25:00,55.29,55.29,55.21,55.24,42976.0,42.2632,42.2632,42.202,42.225,42976.0
2022-05-02 12:30:00,55.23,55.29,55.2,55.25,61163.0,42.2173,42.2632,42.1944,42.2326,61163.0
2022-05-02 12:35:00,55.25,55.26,55.16,55.21,42432.0,42.2326,42.2403,42.1638,42.202,42432.0
2022-05-02 12:40:00,55.21,55.24,55.14,55.18,41008.0,42.202,42.225,42.1485,42.1791,41008.0
2022-05-02 12:45:00,55.17,55.18,55.12,55.16,48794.0,42.1715,42.1791,42.1333,42.1638,48794.0
2022-05-02 12:50:00,55.15,55.16,54.98,55.01,56520.0,42.1562,42.1638,42.0262,42.0492,56520.0
2022-05-02 12:55:00,55.02,55.08,54.94,54.99,58278.0,42.0568,42.1027,41.9957,42.0339,58278.0
2022-05-02 13:00:00,55.0,55.06,54.91,54.96,81834.0,42.0415,42.0874,41.9727,42.011,81834.0
2022-05-02 13:05:00,54.96,55.14,54.93,55.06,87579.0,42.011,42.1485,41.988,42.0874,87579.0
2022-05-02 13:10:00,55.06,55.17,55.06,55.14,43842.0,42.0874,42.1715,42.0874,42.1485,43842.0
2022-05-02 13:15:00,55.13,55.16,55.08,55.15,39303.0,42.1409,42.1638,42.1027,42.1562,39303.0
2022-05-02 13:20:00,55.14,55.15,55.04,55.07,65691.0,42.1485,42.1562,42.0721,42.095,65691.0
2022-05-02 13:25:00,55.06,55.09,54.97,55.04,49778.0,42.0874,42.1103,42.0186,42.0721,49778.0
2022-05-02 13:30:00,55.04,55.06,54.87,54.89,42659.0,42.0721,42.0874,41.9422,41.9574,42659.0
2022-05-02 13:35:00,54.89,54.97,54.88,54.95,55649.0,41.9574,42.0186,41.9498,42.0033,55649.0
2022-05-02 13:40:00,54.95,55.07,54.94,54.99,63911.0,42.0033,42.095,41.9957,42.0339,63911.0
2022-05-02 13:45:00,54.99,55.05,54.96,54.98,50755.0,42.0339,42.0797,42.011,42.0262,50755.0
2022-05-02 13:50:00,54.98,55.02,54.92,54.93,57321.0,42.0262,42.0568,41.9804,41.988,57321.0
2022-05-02 13:55:00,54.93,54.97,54.85,54.89,57298.0,41.988,42.0186,41.9269,41.9574,57298.0
2022-05-02 14:00:00,54.89,54.91,54.81,54.88,79094.0,41.9574,41.9727,41.8963,41.9498,79094.0
2022-05-02 14:05:00,54.88,54.99,54.84,54.86,39458.0,41.9498,42.0339,41.9192,41.9345,39458.0
2022-05-02 14:10:00,54.86,54.86,54.66,54.7,76831.0,41.9345,41.9345,41.7816,41.8122,76831.0
2022-05-02 14:15:00,54.69,54.81,54.65,54.73,90098.0,41.8046,41.8963,41.774,41.8351,90098.0
2022-05-02 14:20:00,54.72,54.77,54.7,54.72,74367.0,41.8275,41.8657,41.8122,41.8275,74367.0
2022-05-02 14:25:00,54.72,54.73,54.64,54.67,52730.0,41.8275,41.8351,41.7663,41.7893,52730.0
2022-05-02 14:30:00,54.66,54.67,54.47,54.59,128669.0,41.7816,41.7893,41.6364,41.7281,128669.0
2022-05-02 14:35:00,54.58,54.65,54.57,54.63,72799.0,41.7205,41.774,41.7128,41.7587,72799.0
2022-05-02 14:40:00,54.63,54.65,54.48,54.54,84481.0,41.7587,41.774,41.644,41.6899,84481.0
2022-05-02 14:45:00,54.54,54.66,54.53,54.59,81992.0,41.6899,41.7816,41.6823,41.7281,81992.0
2022-05-02 14:50:00,54.58,54.63,54.5,54.58,69550.0,41.7205,41.7587,41.6593,41.7205,69550.0
2022-05-02 14:55:00,54.59,54.61,54.54,54.59,59085.0,41.7281,41.7434,41.6899,41.7281,59085.0
2022-05-02 15:00:00,54.58,54.77,54.57,54.75,92592.0,41.7205,41.8657,41.7128,41.8504,92592.0
2022-05-02 15:05:00,54.76,54.84,54.74,54.81,78590.0,41.8581,41.9192,41.8428,41.8963,78590.0
2022-05-02 15:10:00,54.81,54.88,54.75,54.86,91984.0,41.8963,41.9498,41.8504,41.9345,91984.0
2022-05-02 15:15:00,54.85,54.91,54.77,54.91,98862.0,41.9269,41.9727,41.8657,41.9727,98862.0
2022-05-02 15:20:00,54.92,55.09,54.92,55.07,123307.0,41.9804,42.1103,41.9804,42.095,123307.0
2022-05-02 15:25:00,55.05,55.09,54.98,55.03,100946.0,42.0797,42.1103,42.0262,42.0645,100946.0
2022-05-02 15:30:00,55.02,55.2,55.01,55.19,120918.0,42.0568,42.1944,42.0492,42.1868,120918.0
2022-05-02 15:35:00,55.19,55.21,55.09,55.12,159121.0,42.1868,42.202,42.1103,42.1333,159121.0
2022-05-02 15:40:00,55.12,55.23,55.11,55.15,161201.0,42.1333,42.2173,42.1256,42.1562,161201.0
2022-05-02 15:45:00,55.14,55.41,55.11,55.41,221689.0,42.1485,42.3549,42.1256,42.3549,221689.0
2022-05-02 15:50:00,55.4,55.4,55.21,55.31,295264.0,42.3473,42.3473,42.202,42.2785,295264.0
2022-05-02 15:55:00,55.3,55.41,55.25,55.37,528310.0,42.2708,42.3549,42.2326,42.3244,528310.0
2022-05-03 09:30:00,55.44,55.87,55.44,55.6,163596.0,42.3779,42.7065,42.3779,42.5002,163596.0
2022-05-03 09:35:00,55.62,55.63,55.1,55.16,56243.0,42.5154,42.5231,42.118,42.1638,56243.0
2022-05-03 09:40:00,55.14,55.34,55.14,55.3,59845.0,42.1485,42.3014,42.1485,42.2708,59845.0
2022-05-03 09:45:00,55.3,55.49,55.24,55.37,65403.0,42.2708,42.4161,42.225,42.3244,65403.0
2022-05-03 09:50:00,55.36,55.42,55.15,55.15,68044.0,42.3167,42.3626,42.1562,42.1562,68044.0
2022-05-03 09:55:00,55.16,55.18,54.96,54.97,65627.0,42.1638,42.1791,42.011,42.0186,65627.0
2022-05-03 10:00:00,54.98,55.05,54.8,54.87,61175.0,42.0262,42.0797,41.8886,41.9422,61175.0
2022-05-03 10:05:00,54.89,55.0,54.87,54.91,106459.0,41.9574,42.0415,41.9422,41.9727,106459.0
2022-05-03 10:10:00,54.89,55.13,54.85,55.12,84646.0,41.9574,42.1409,41.9269,42.1333,84646.0
2022-05-03 10:15:00,55.12,55.3,55.09,55.26,65256.0,42.1333,42.2708,42.1103,42.2403,65256.0
2022-05-03 10:20:00,55.25,55.37,55.25,55.33,58819.0,42.2326,42.3244,42.2326,42.2938,58819.0
2022-05-03 10:25:00,55.34,55.37,55.29,55.33,54551.0,42.3014,42.3244,42.2632,42.2938,54551.0
2022-05-03 10:30:00,55.33,55.51,55.32,55.47,104553.0,42.2938,42.4314,42.2861,42.4008,104553.0
2022-05-03 10:35:00,55.47,55.49,55.38,55.48,55643.0,42.4008,42.4161,42.332,42.4084,55643.0
2022-05-03 10:40:00,55.48,55.55,55.39,55.39,83654.0,42.4084,42.4619,42.3396,42.3396,83654.0
2022-05-03 10:45:00,55.39,55.46,55.36,55.4,64158.0,42.3396,42.3931,42.3167,42.3473,64158.0
2022-05-03 10:50:00,55.4,55.49,55.38,55.48,52577.0,42.3473,42.4161,42.332,42.4084,52577.0
2022-05-03 10:55:00,55.47,55.54,55.44,55.53,68352.0,42.4008,42.4543,42.3779,42.4467,68352.0
2022-05-03 11:00:00,55.53,55.63,55.49,55.62,89876.0,42.4467,42.5231,42.4161,42.5154,89876.0
2022-05-03 11:05:00,55.63,55.74,55.62,55.7,56747.0,42.5231,42.6072,42.5154,42.5766,56747.0
2022-05-03 11:10:00,55.71,55.78,55.7,55.78,55979.0,42.5842,42.6378,42.5766,42.6378,55979.0
2022-05-03 11:15:00,55.79,55.84,55.7,55.7,50532.0,42.6454,42.6836,42.5766,42.5766,50532.0
2022-05-03 11:20:00,55.7,55.82,55.7,55.82,49467.0,42.5766,42.6683,42.5766,42.6683,49467.0
2022-05-03 11:25:00,55.82,55.84,55.79,55.81,52232.0,42.6683,42.6836,42.6454,42.6607,52232.0
2022-05-03 11:30:00,55.82,55.96,55.82,55.93,97491.0,42.6683,42.7753,42.6683,42.7524,97491.0
2022-05-03 11:35:00,55.93,55.94,55.84,55.86,65795.0,42.7524,42.7601,42.6836,42.6989,65795.0
2022-05-03 11:40:00,55.87,55.97,55.87,55.9,73933.0,42.7065,42.783,42.7065,42.7295,73933.0
2022-05-03 11:45:00,55.9,55.9,55.81,55.89,74162.0,42.7295,42.7295,42.6607,42.7218,74162.0
2022-05-03 11:50:00,55.89,55.89,55.79,55.8,48594.0,42.7218,42.7218,42.6454,42.653,48594.0
2022-05-03 11:55:00,55.79,55.83,55.74,55.75,43020.0,42.6454,42.676,42.6072,42.6148,43020.0
2022-05-03 12:00:00,55.74,55.82,55.72,55.75,51727.0,42.6072,42.6683,42.5919,42.6148,51727.0
2022-05-03 12:05:00,55.75,55.75,55.54,55.59,72085.0,42.6148,42.6148,42.4543,42.4925,72085.0
2022-05-03 12:10:00,55.59,55.66,55.57,55.66,51262.0,42.4925,42.546,42.4772,42.546,51262.0
2022-05-03 12:15:00,55.65,55.68,55.57,55.63,38671.0,42.5384,42.5613,42.4772,42.5231,38671.0
2022-05-03 12:20:00,55.64,55.73,55.63,55.69,66555.0,42.5307,42.5995,42.5231,42.569,66555.0
2022-05-03 12:25:00,55.7,55.71,55.61,55.61,59495.0,42.5766,42.5842,42.5078,42.5078,59495.0
2022-05-03 12:30:00,55.6,55.61,55.55,55.6,40110.0,42.5002,42.5078,42.4619,42.5002,40110.0
2022-05-03 12:35:00,55.62,55.66,55.6,55.66,39641.0,42.5154,42.546,42.5002,42.546,39641.0
2022-05-03 12:40:00,55.65,55.67,55.63,55.65,21580.0,42.5384,42.5537,42.5231,42.5384,21580.0
2022-05-03 12:45:00,55.64,55.65,55.58,55.62,33187.0,42.5307,42.5384,42.4849,42.5154,33187.0
2022-05-03 12:50:00,55.62,55.66,55.6,55.6,26787.0,42.5154,42.546,42.5002,42.5002,26787.0
2022-05-03 12:55:00,55.6,55.61,55.52,55.57,32266.0,42.5002,42.5078,42.439,42.4772,32266.0
2022-05-03 13:00:00,55.57,55.67,55.56,55.62,27742.0,42.4772,42.5537,42.4696,42.5154,27742.0
2022-05-03 13:05:00,55.61,55.62,55.56,55.62,37505.0,42.5078,42.5154,42.4696,42.5154,37505.0
2022-05-03 13:10:00,55.61,55.68,55.59,55.65,46485.0,42.5078,42.5613,42.4925,42.5384,46485.0
2022-05-03 13:15:00,55.65,55.67,55.58,55.62,64441.0,42.5384,42.5537,42.4849,42.5154,64441.0
2022-05-03 13:20:00,55.61,55.64,55.57,55.6,47478.0,42.5078,42.5307,42.4772,42.5002,47478.0
2022-05-03 13:25:00,55.58,55.58,55.46,55.5,53047.0,42.4849,42.4849,42.3931,42.4237,53047.0
2022-05-03 13:30:00,55.5,55.54,55.46,55.52,44535.0,42.4237,42.4543,42.3931,42.439,44535.0
2022-05-03 13:35:00,55.51,55.52,55.47,55.52,27012.0,42.4314,42.439,42.4008,42.439,27012.0
2022-05-03 13:40:00,55.52,55.53,55.48,55.51,28593.0,42.439,42.4467,42.4084,42.4314,28593.0
2022-05-03 13:45:00,55.52,55.55,55.44,55.45,47990.0,42.439,42.4619,42.3779,42.3855,47990.0
2022-05-03 13:50:00,55.45,55.49,55.38,55.39,26882.0,42.3855,42.4161,42.332,42.3396,26882.0
2022-05-03 13:55:00,55.39,55.41,55.36,55.4,41676.0,42.3396,42.3549,42.3167,42.3473,41676.0
2022-05-03 14:00:00,55.39,55.4,55.32,55.36,41710.0,42.3396,42.3473,42.2861,42.3167,41710.0
2022-05-03 14:05:00,55.35,55.42,55.35,55.42,24878.0,42.3091,42.3626,42.3091,42.3626,24878.0
2022-05-03 14:10:00,55.41,55.43,55.34,55.34,35613.0,42.3549,42.3702,42.3014,42.3014,35613.0
2022-05-03 14:15:00,55.34,55.36,55.29,55.31,41749.0,42.3014,42.3167,42.2632,42.2785,41749.0
2022-05-03 14:20:00,55.31,55.33,55.28,55.3,23499.0,42.2785,42.2938,42.2556,42.2708,23499.0
2022-05-03 14:25:00,55.3,55.31,55.25,55.27,45719.0,42.2708,42.2785,42.2326,42.2479,45719.0
2022-05-03 14:30:00,55.26,55.35,55.26,55.33,43999.0,42.2403,42.3091,42.2403,42.2938,43999.0
2022-05-03 14:35:00,55.34,55.42,55.3,55.3,41404.0,42.3014,42.3626,42.2708,42.2708,41404.0
2022-05-03 14:40:00,55.3,55.37,55.21,55.34,83391.0,42.2708,42.3244,42.202,42.3014,83391.0
2022-05-03 14:45:00,55.34,55.38,55.27,55.33,29191.0,42.3014,42.332,42.2479,42.2938,29191.0
2022-05-03 14:50:00,55.33,55.4,55.3,55.36,40890.0,42.2938,42.3473,42.2708,42.3167,40890.0
2022-05-03 14:55:00,55.36,55.43,55.33,55.37,52862.0,42.3167,42.3702,42.2938,42.3244,52862.0
2022-05-03 15:00:00,55.38,55.4,55.35,55.36,43702.0,42.332,42.3473,42.3091,42.3167,43702.0
2022-05-03 15:05:00,55.36,55.43,55.35,55.41,53522.0,42.3167,42.3702,42.3091,42.3549,53522.0
2022-05-03 15:10:00,55.41,55.42,55.34,55.36,53634.0,42.3549,42.3626,42.3014,42.3167,53634.0
2022-05-03 15:15:00,55.36,55.37,55.28,55.29,51276.0,42.3167,42.3244,42.2556,42.2632,51276.0
2022-05-03 15:20:00,55.29,55.36,55.25,55.31,58967.0,42.2632,42.3167,42.2326,42.2785,58967.0
2022-05-03 15:25:00,55.3,55.34,55.26,55.27,65130.0,42.2708,42.3014,42.2403,42.2479,65130.0
2022-05-03 15:30:00,55.27,55.38,55.25,55.34,73138.0,42.2479,42.332,42.2326,42.3014,73138.0
2022-05-03 15:35:00,55.35,55.36,55.22,55.25,136553.0,42.3091,42.3167,42.2097,42.2326,136553.0
2022-05-03 15:40:00,55.25,55.25,55.13,55.21,107069.0,42.2326,42.2326,42.1409,42.202,107069.0
2022-05-03 15:45:00,55.21,55.24,55.16,55.19,111825.0,42.202,42.225,42.1638,42.1868,111825.0
2022-05-03 15:50:00,55.19,55.44,55.18,55.41,221963.0,42.1868,42.3779,42.1791,42.3549,221963.0
2022-05-03 15:55:00,55.41,55.51,55.38,55.4,405591.0,42.3549,42.4314,42.332,42.3473,405591.0
2022-05-04 09:30:00,55.71,55.73,55.53,55.6,145211.0,42.5842,42.5995,42.4467,42.5002,145211.0
2022-05-04 09:35:00,55.58,55.6,55.3,55.34,74968.0,42.4849,42.5002,42.2708,42.3014,74968.0
2022-05-04 09:40:00,55.34,55.52,55.33,55.48,78141.0,42.3014,42.439,42.2938,42.4084,78141.0
2022-05-04 09:45:00,55.49,55.65,55.48,55.53,94029.0,42.4161,42.5384,42.4084,42.4467,94029.0
2022-05-04 09:50:00,55.53,55.64,55.5,55.63,55799.0,42.4467,42.5307,42.4237,42.5231,55799.0
2022-05-04 09:55:00,55.62,55.75,55.58,55.75,60422.0,42.5154,42.6148,42.4849,42.6148,60422.0
2022-05-04 10:00:00,55.74,55.85,55.7,55.74,30794.0,42.6072,42.6913,42.5766,42.6072,30794.0
2022-05-04 10:05:00,55.75,55.8,55.67,55.8,40150.0,42.6148,42.653,42.5537,42.653,40150.0
2022-05-04 10:10:00,55.8,55.87,55.75,55.77,42173.0,42.653,42.7065,42.6148,42.6301,42173.0
2022-05-04 10:15:00,55.77,55.9,55.77,55.86,63309.0,42.6301,42.7295,42.6301,42.6989,63309.0
2022-05-04 10:20:00,55.85,55.89,55.74,55.76,92689.0,42.6913,42.7218,42.6072,42.6225,92689.0
2022-05-04 10:25:00,55.77,55.83,55.75,55.8,30159.0,42.6301,42.676,42.6148,42.653,30159.0
2022-05-04 10:30:00,55.8,55.86,55.69,55.76,62195.0,42.653,42.6989,42.569,42.6225,62195.0
2022-05-04 10:35:00,55.76,55.82,55.74,55.8,50865.0,42.6225,42.6683,42.6072,42.653,50865.0
2022-05-04 10:40:00,55.8,55.81,55.71,55.73,42135.0,42.653,42.6607,42.5842,42.5995,42135.0
2022-05-04 10:45:00,55.75,55.79,55.73,55.78,28302.0,42.6148,42.6454,42.5995,42.6378,28302.0
2022-05-04 10:50:00,55.78,55.81,55.75,55.79,29985.0,42.6378,42.6607,42.6148,42.6454,29985.0
2022-05-04 10:55:00,55.79,55.83,55.71,55.77,37030.0,42.6454,42.676,42.5842,42.6301,37030.0
2022-05-04 11:00:00,55.78,55.88,55.77,55.88,44521.0,42.6378,42.7142,42.6301,42.7142,44521.0
2022-05-04 11:05:00,55.89,55.94,55.89,55.92,26550.0,42.7218,42.7601,42.7218,42.7448,26550.0
2022-05-04 11:10:00,55.93,55.94,55.88,55.94,40317.0,42.7524,42.7601,42.7142,42.7601,40317.0
2022-05-04 11:15:00,55.94,55.95,55.8,55.84,44530.0,42.7601,42.7677,42.653,42.6836,44530.0
2022-05-04 11:20:00,55.83,55.89,55.82,55.89,56537.0,42.676,42.7218,42.6683,42.7218,56537.0
2022-05-04 11:25:00,55.88,55.92,55.79,55.83,47429.0,42.7142,42.7448,42.6454,42.676,47429.0
2022-05-04 11:30:00,55.83,55.85,55.8,55.85,25579.0,42.676,42.6913,42.653,42.6913,25579.0
2022-05-04 11:35:00,55.86,55.88,55.82,55.86,26126.0,42.6989,42.7142,42.6683,42.6989,26126.0
2022-05-04 11:40:00,55.86,55.96,55.85,55.96,50155.0,42.6989,42.7753,42.6913,42.7753,50155.0
2022-05-04 11:45:00,55.96,55.98,55.89,55.94,47818.0,42.7753,42.7906,42.7218,42.7601,47818.0
2022-05-04 11:50:00,55.94,55.99,55.9,55.93,47712.0,42.7601,42.7983,42.7295,42.7524,47712.0
2022-05-04 11:55:00,55.93,55.95,55.89,55.93,24262.0,42.7524,42.7677,42.7218,42.7524,24262.0
2022-05-04 12:00:00,55.92,55.94,55.88,55.93,29082.0,42.7448,42.7601,42.7142,42.7524,29082.0
2022-05-04 12:05:00,55.93,55.95,55.88,55.91,55286.0,42.7524,42.7677,42.7142,42.7371,55286.0
2022-05-04 12:10:00,55.91,55.94,55.87,55.89,76840.0,42.7371,42.7601,42.7065,42.7218,76840.0
2022-05-04 12:15:00,55.89,55.97,55.89,55.97,48467.0,42.7218,42.783,42.7218,42.783,48467.0
2022-05-04 12:20:00,55.97,55.98,55.85,55.89,30011.0,42.783,42.7906,42.6913,42.7218,30011.0
2022-05-04 12:25:00,55.89,55.91,55.77,55.78,46676.0,42.7218,42.7371,42.6301,42.6378,46676.0
2022-05-04 12:30:00,55.76,55.86,55.75,55.85,36353.0,42.6225,42.6989,42.6148,42.6913,36353.0
2022-05-04 12:35:00,55.85,55.92,55.84,55.91,27010.0,42.6913,42.7448,42.6836,42.7371,27010.0
2022-05-04 12:40:00,55.91,55.95,55.89,55.89,44680.0,42.7371,42.7677,42.7218,42.7218,44680.0
2022-05-04 12:45:00,55.9,55.94,55.87,55.93,33663.0,42.7295,42.7601,42.7065,42.7524,33663.0
2022-05-04 12:50:00,55.94,56.05,55.93,56.04,79070.0,42.7601,42.8441,42.7524,42.8365,79070.0
2022-05-04 12:55:00,56.03,56.04,55.99,56.03,39673.0,42.8288,42.8365,42.7983,42.8288,39673.0
2022-05-04 13:00:00,56.03,56.05,55.93,55.95,53565.0,42.8288,42.8441,42.7524,42.7677,53565.0
2022-05-04 13:05:00,55.94,55.95,55.89,55.92,33545.0,42.7601,42.7677,42.7218,42.7448,33545.0
2022-05-04 13:10:00,55.93,55.93,55.87,55.93,20595.0,42.7524,42.7524,42.7065,42.7524,20595.0
2022-05-04 13:15:00,55.93,55.96,55.91,55.94,20815.0,42.7524,42.7753,42.7371,42.7601,20815.0
2022-05-04 13:20:00,55.93,55.95,55.82,55.84,28854.0,42.7524,42.7677,42.6683,42.6836,28854.0
2022-05-04 13:25:00,55.84,55.86,55.76,55.77,29548.0,42.6836,42.6989,42.6225,42.6301,29548.0
2022-05-04 13:30:00,55.77,55.77,55.64,55.66,20295.0,42.6301,42.6301,42.5307,42.546,20295.0
2022-05-04 13:35:00,55.66,55.67,55.58,55.67,25887.0,42.546,42.5537,42.4849,42.5537,25887.0
2022-05-04 13:40:00,55.67,55.76,55.66,55.73,21196.0,42.5537,42.6225,42.546,42.5995,21196.0
2022-05-04 13:45:00,55.73,55.76,55.7,55.72,17780.0,42.5995,42.6225,42.5766,42.5919,17780.0
2022-05-04 13:50:00,55.72,55.75,55.64,55.75,32218.0,42.5919,42.6148,42.5307,42.6148,32218.0
2022-05-04 13:55:00,55.74,55.76,55.63,55.72,51820.0,42.6072,42.6225,42.5231,42.5919,51820.0
2022-05-04 14:00:00,55.74,55.84,55.59,55.81,60744.0,42.6072,42.6836,42.4925,42.6607,60744.0
2022-05-04 14:05:00,55.83,55.96,55.76,55.93,39297.0,42.676,42.7753,42.6225,42.7524,39297.0
2022-05-04 14:10:00,55.95,56.01,55.88,55.9,55967.0,42.7677,42.8136,42.7142,42.7295,55967.0
2022-05-04 14:15:00,55.9,55.91,55.69,55.71,38580.0,42.7295,42.7371,42.569,42.5842,38580.0
2022-05-04 14:20:00,55.71,55.78,55.67,55.77,64684.0,42.5842,42.6378,42.5537,42.6301,64684.0
2022-05-04 14:25:00,55.78,55.94,55.74,55.89,74149.0,42.6378,42.7601,42.6072,42.7218,74149.0
2022-05-04 14:30:00,55.9,55.92,55.57,55.63,129932.0,42.7295,42.7448,42.4772,42.5231,129932.0
2022-05-04 14:35:00,55.62,55.9,55.58,55.85,104628.0,42.5154,42.7295,42.4849,42.6913,104628.0
2022-05-04 14:40:00,55.84,56.19,55.82,56.1,209923.0,42.6836,42.9512,42.6683,42.8824,209923.0
2022-05-04 14:45:00,56.1,56.2,56.07,56.09,94203.0,42.8824,42.9588,42.8594,42.8747,94203.0
2022-05-04 14:50:00,56.1,56.24,56.1,56.23,71847.0,42.8824,42.9894,42.8824,42.9817,71847.0
2022-05-04 14:55:00,56.23,56.26,56.15,56.21,77763.0,42.9817,43.0047,42.9206,42.9664,77763.0
2022-05-04 15:00:00,56.2,56.26,56.17,56.22,130333.0,42.9588,43.0047,42.9359,42.9741,130333.0
2022-05-04 15:05:00,56.21,56.24,56.14,56.2,89163.0,42.9664,42.9894,42.9129,42.9588,89163.0
2022-05-04 15:10:00,56.2,56.23,56.16,56.17,52593.0,42.9588,42.9817,42.9282,42.9359,52593.0
2022-05-04 15:15:00,56.16,56.24,56.1,56.16,106096.0,42.9282,42.9894,42.8824,42.9282,106096.0
2022-05-04 15:20:00,56.16,56.21,56.12,56.2,101989.0,42.9282,42.9664,42.8976,42.9588,101989.0
2022-05-04 15:25:00,56.2,56.27,56.19,56.26,69330.0,42.9588,43.0123,42.9512,43.0047,69330.0
2022-05-04 15:30:00,56.26,56.33,56.2,56.29,113394.0,43.0047,43.0582,42.9588,43.0276,113394.0
2022-05-04 15:35:00,56.28,56.32,56.27,56.29,104358.0,43.0199,43.0505,43.0123,43.0276,104358.0
2022-05-04 15:40:00,56.3,56.31,56.2,56.29,109981.0,43.0352,43.0429,42.9588,43.0276,109981.0
2022-05-04 15:45:00,56.29,56.37,56.2,56.37,114906.0,43.0276,43.0887,42.9588,43.0887,114906.0
2022-05-04 15:50:00,56.38,56.39,56.23,56.32,242621.0,43.0964,43.104,42.9817,43.0505,242621.0
2022-05-04 15:55:00,56.32,56.41,56.31,56.4,421545.0,43.0505,43.1193,43.0429,43.1117,421545.0
2022-05-05 09:30:00,56.45,56.47,56.29,56.47,243826.0,43.1499,43.1652,43.0276,43.1652,243826.0
2022-05-05 09:35:00,56.47,56.62,56.46,56.5,140835.0,43.1652,43.2798,43.1575,43.1881,140835.0
2022-05-05 09:40:00,56.48,56.6,56.38,56.39,103725.0,43.1728,43.2646,43.0964,43.104,103725.0
2022-05-05 09:45:00,56.4,56.56,56.4,56.5,103833.0,43.1117,43.234,43.1117,43.1881,103833.0
2022-05-05 09:50:00,56.5,56.59,56.46,56.55,74255.0,43.1881,43.2569,43.1575,43.2263,74255.0
2022-05-05 09:55:00,56.55,56.58,56.46,56.5,101999.0,43.2263,43.2493,43.1575,43.1881,101999.0
2022-05-05 10:00:00,56.52,56.66,56.52,56.66,136179.0,43.2034,43.3104,43.2034,43.3104,136179.0
2022-05-05 10:05:00,56.66,56.74,56.62,56.63,158676.0,43.3104,43.3716,43.2798,43.2875,158676.0
2022-05-05 10:10:00,56.63,56.64,56.49,56.58,164466.0,43.2875,43.2951,43.1805,43.2493,164466.0
2022-05-05 10:15:00,56.58,56.63,56.55,56.62,63210.0,43.2493,43.2875,43.2263,43.2798,63210.0
2022-05-05 10:20:00,56.62,56.63,56.54,56.61,52724.0,43.2798,43.2875,43.2187,43.2722,52724.0
2022-05-05 10:25:00,56.61,56.69,56.49,56.49,64053.0,43.2722,43.3333,43.1805,43.1805,64053.0
2022-05-05 10:30:00,56.49,56.65,56.47,56.65,61509.0,43.1805,43.3028,43.1652,43.3028,61509.0
2022-05-05 10:35:00,56.65,56.74,56.63,56.65,121288.0,43.3028,43.3716,43.2875,43.3028,121288.0
2022-05-05 10:40:00,56.64,56.65,56.44,56.46,67321.0,43.2951,43.3028,43.1422,43.1575,67321.0
2022-05-05 10:45:00,56.46,56.47,56.23,56.29,69169.0,43.1575,43.1652,42.9817,43.0276,69169.0
2022-05-05 10:50:00,56.28,56.34,56.23,56.28,40366.0,43.0199,43.0658,42.9817,43.0199,40366.0
2022-05-05 10:55:00,56.29,56.4,56.27,56.39,47177.0,43.0276,43.1117,43.0123,43.104,47177.0
2022-05-05 11:00:00,56.38,56.5,56.34,56.34,55582.0,43.0964,43.1881,43.0658,43.0658,55582.0
2022-05-05 11:05:00,56.34,56.35,56.19,56.26,71752.0,43.0658,43.0735,42.9512,43.0047,71752.0
2022-05-05 11:10:00,56.26,56.27,56.13,56.18,40404.0,43.0047,43.0123,42.9053,42.9435,40404.0
2022-05-05 11:15:00,56.17,56.26,56.11,56.21,53108.0,42.9359,43.0047,42.89,42.9664,53108.0
2022-05-05 11:20:00,56.2,56.24,56.17,56.21,64967.0,42.9588,42.9894,42.9359,42.9664,64967.0
2022-05-05 11:25:00,56.21,56.28,56.17,56.28,72487.0,42.9664,43.0199,42.9359,43.0199,72487.0
2022-05-05 11:30:00,56.28,56.38,56.22,56.33,71608.0,43.0199,43.0964,42.9741,43.0582,71608.0
2022-05-05 11:35:00,56.33,56.45,56.32,56.44,44294.0,43.0582,43.1499,43.0505,43.1422,44294.0
2022-05-05 11:40:00,56.44,56.46,56.35,56.36,21158.0,43.1422,43.1575,43.0735,43.0811,21158.0
2022-05-05 11:45:00,56.35,56.35,56.12,56.14,46274.0,43.0735,43.0735,42.8976,42.9129,46274.0
2022-05-05 11:50:00,56.13,56.13,56.0,56.01,47069.0,42.9053,42.9053,42.8059,42.8136,47069.0
2022-05-05 11:55:00,56.01,56.06,55.89,55.89,75894.0,42.8136,42.8518,42.7218,42.7218,75894.0
2022-05-05 12:00:00,55.89,55.89,55.81,55.86,73422.0,42.7218,42.7218,42.6607,42.6989,73422.0
2022-05-05 12:05:00,55.87,56.02,55.86,56.02,86091.0,42.7065,42.8212,42.6989,42.8212,86091.0
2022-05-05 12:10:00,56.02,56.02,55.93,55.96,35950.0,42.8212,42.8212,42.7524,42.7753,35950.0
2022-05-05 12:15:00,55.95,56.02,55.93,55.97,46388.0,42.7677,42.8212,42.7524,42.783,46388.0
2022-05-05 12:20:00,55.98,56.0,55.84,55.86,51480.0,42.7906,42.8059,42.6836,42.6989,51480.0
2022-05-05 12:25:00,55.86,56.0,55.85,55.95,40801.0,42.6989,42.8059,42.6913,42.7677,40801.0
2022-05-05 12:30:00,55.94,56.0,55.94,55.94,24489.0,42.7601,42.8059,42.7601,42.7601,24489.0
2022-05-05 12:35:00,55.94,55.94,55.8,55.86,44180.0,42.7601,42.7601,42.653,42.6989,44180.0
2022-05-05 12:40:00,55.85,55.9,55.81,55.86,34064.0,42.6913,42.7295,42.6607,42.6989,34064.0
2022-05-05 12:45:00,55.86,55.93,55.85,55.89,38206.0,42.6989,42.7524,42.6913,42.7218,38206.0
2022-05-05 12:50:00,55.9,56.03,55.88,55.99,191080.0,42.7295,42.8288,42.7142,42.7983,191080.0
2022-05-05 12:55:00,55.99,56.01,55.94,55.98,86045.0,42.7983,42.8136,42.7601,42.7906,86045.0
2022-05-05 13:00:00,56.0,56.18,55.99,56.12,81315.0,42.8059,42.9435,42.7983,42.8976,81315.0
2022-05-05 13:05:00,56.13,56.2,56.1,56.15,34504.0,42.9053,42.9588,42.8824,42.9206,34504.0
2022-05-05 13:10:00,56.15,56.19,56.12,56.13,51033.0,42.9206,42.9512,42.8976,42.9053,51033.0
2022-05-05 13:15:00,56.13,56.17,56.07,56.13,30506.0,42.9053,42.9359,42.8594,42.9053,30506.0
2022-05-05 13:20:00,56.14,56.17,56.09,56.17,27311.0,42.9129,42.9359,42.8747,42.9359,27311.0
2022-05-05 13:25:00,56.17,56.26,56.13,56.26,77373.0,42.9359,43.0047,42.9053,43.0047,77373.0
2022-05-05 13:30:00,56.25,56.25,56.12,56.16,48871.0,42.997,42.997,42.8976,42.9282,48871.0
2022-05-05 13:35:00,56.17,56.35,56.17,56.32,52406.0,42.9359,43.0735,42.9359,43.0505,52406.0
2022-05-05 13:40:00,56.32,56.38,56.27,56.31,48874.0,43.0505,43.0964,43.0123,43.0429,48874.0
2022-05-05 13:45:00,56.31,56.37,56.25,56.26,36546.0,43.0429,43.0887,42.997,43.0047,36546.0
2022-05-05 13:50:00,56.26,56.27,56.18,56.21,41405.0,43.0047,43.0123,42.9435,42.9664,41405.0
2022-05-05 13:55:00,56.21,56.23,56.14,56.22,39411.0,42.9664,42.9817,42.9129,42.9741,39411.0
2022-05-05 14:00:00,56.22,56.28,56.19,56.28,97494.0,42.9741,43.0199,42.9512,43.0199,97494.0
2022-05-05 14:05:00,56.28,56.3,56.24,56.27,74232.0,43.0199,43.0352,42.9894,43.0123,74232.0
2022-05-05 14:10:00,56.28,56.3,56.21,56.28,51665.0,43.0199,43.0352,42.9664,43.0199,51665.0
2022-05-05 14:15:00,56.28,56.41,56.26,56.4,44314.0,43.0199,43.1193,43.0047,43.1117,44314.0
2022-05-05 14:20:00,56.4,56.51,56.38,56.41,73798.0,43.1117,43.1958,43.0964,43.1193,73798.0
2022-05-05 14:25:00,56.41,56.41,56.16,56.16,301492.0,43.1193,43.1193,42.9282,42.9282,301492.0
2022-05-05 14:30:00,56.16,56.19,56.03,56.04,102216.0,42.9282,42.9512,42.8288,42.8365,102216.0
2022-05-05 14:35:00,56.04,56.05,55.94,56.01,65252.0,42.8365,42.8441,42.7601,42.8136,65252.0
2022-05-05 14:40:00,56.01,56.01,55.9,55.96,77700.0,42.8136,42.8136,42.7295,42.7753,77700.0
2022-05-05 14:45:00,55.96,56.08,55.94,56.07,26267.0,42.7753,42.8671,42.7601,42.8594,26267.0
2022-05-05 14:50:00,56.07,56.13,55.98,55.98,95667.0,42.8594,42.9053,42.7906,42.7906,95667.0
2022-05-05 14:55:00,55.98,56.01,55.95,56.0,59986.0,42.7906,42.8136,42.7677,42.8059,59986.0
2022-05-05 15:00:00,56.0,56.0,55.9,55.91,47712.0,42.8059,42.8059,42.7295,42.7371,47712.0
2022-05-05 15:05:00,55.92,55.95,55.82,55.86,55658.0,42.7448,42.7677,42.6683,42.6989,55658.0
2022-05-05 15:10:00,55.87,55.94,55.8,55.8,45106.0,42.7065,42.7601,42.653,42.653,45106.0
2022-05-05 15:15:00,55.81,55.88,55.81,55.88,48149.0,42.6607,42.7142,42.6607,42.7142,48149.0
2022-05-05 15:20:00,55.87,55.87,55.81,55.84,57790.0,42.7065,42.7065,42.6607,42.6836,57790.0
2022-05-05 15:25:00,55.84,55.93,55.77,55.82,77260.0,42.6836,42.7524,42.6301,42.6683,77260.0
2022-05-05 15:30:00,55.83,55.88,55.75,55.84,130083.0,42.676,42.7142,42.6148,42.6836,130083.0
2022-05-05 15:35:00,55.84,55.91,55.74,55.81,173006.0,42.6836,42.7371,42.6072,42.6607,173006.0
2022-05-05 15:40:00,55.81,55.9,55.75,55.78,178814.0,42.6607,42.7295,42.6148,42.6378,178814.0
2022-05-05 15:45:00,55.78,55.88,55.63,55.67,261372.0,42.6378,42.7142,42.5231,42.5537,261372.0
2022-05-05 15:50:00,55.67,56.04,55.66,55.88,463299.0,42.5537,42.8365,42.546,42.7142,463299.0
2022-05-05 15:55:00,55.88,55.96,55.84,55.96,672119.0,42.7142,42.7753,42.6836,42.7753,672119.0
2022-05-06 09:30:00,55.69,56.17,55.69,56.12,185302.0,42.569,42.9359,42.569,42.8976,185302.0
2022-05-06 09:35:00,56.1,56.22,55.88,55.88,115757.0,42.8824,42.9741,42.7142,42.7142,115757.0
2022-05-06 09:40:00,55.87,55.95,55.59,55.68,95443.0,42.7065,42.7677,42.4925,42.5613,95443.0
2022-05-06 09:45:00,55.67,55.75,55.59,55.68,72667.0,42.5537,42.6148,42.4925,42.5613,72667.0
2022-05-06 09:50:00,55.69,55.83,55.69,55.79,76117.0,42.569,42.676,42.569,42.6454,76117.0
2022-05-06 09:55:00,55.8,55.84,55.75,55.76,108930.0,42.653,42.6836,42.6148,42.6225,108930.0
2022-05-06 10:00:00,55.76,55.85,55.64,55.67,114344.0,42.6225,42.6913,42.5307,42.5537,114344.0
2022-05-06 10:05:00,55.68,55.81,55.63,55.8,141381.0,42.5613,42.6607,42.5231,42.653,141381.0
2022-05-06 10:10:00,55.8,55.84,55.72,55.74,66121.0,42.653,42.6836,42.5919,42.6072,66121.0
2022-05-06 10:15:00,55.73,55.77,55.61,55.73,85890.0,42.5995,42.6301,42.5078,42.5995,85890.0
2022-05-06 10:20:00,55.73,55.99,55.69,55.98,83216.0,42.5995,42.7983,42.569,42.7906,83216.0
2022-05-06 10:25:00,55.99,56.14,55.95,56.04,149487.0,42.7983,42.9129,42.7677,42.8365,149487.0
2022-05-06 10:30:00,56.05,56.07,55.95,55.96,153478.0,42.8441,42.8594,42.7677,42.7753,153478.0
2022-05-06 10:35:00,55.95,55.98,55.81,55.85,59099.0,42.7677,42.7906,42.6607,42.6913,59099.0
2022-05-06 10:40:00,55.85,55.97,55.84,55.87,127923.0,42.6913,42.783,42.6836,42.7065,127923.0
2022-05-06 10:45:00,55.87,55.99,55.85,55.95,80494.0,42.7065,42.7983,42.6913,42.7677,80494.0
2022-05-06 10:50:00,55.96,56.0,55.8,56.0,76466.0,42.7753,42.8059,42.653,42.8059,76466.0
2022-05-06 10:55:00,56.01,56.14,55.99,56.05,113378.0,42.8136,42.9129,42.7983,42.8441,113378.0
2022-05-06 11:00:00,56.04,56.04,55.94,56.01,53109.0,42.8365,42.8365,42.7601,42.8136,53109.0
2022-05-06 11:05:00,56.01,56.13,56.0,56.1,112589.0,42.8136,42.9053,42.8059,42.8824,112589.0
2022-05-06 11:10:00,56.1,56.12,56.01,56.05,61218.0,42.8824,42.8976,42.8136,42.8441,61218.0
2022-05-06 11:15:00,56.05,56.12,56.0,56.07,82930.0,42.8441,42.8976,42.8059,42.8594,82930.0
2022-05-06 11:20:00,56.06,56.15,56.05,56.12,85783.0,42.8518,42.9206,42.8441,42.8976,85783.0
2022-05-06 11:25:00,56.12,56.15,56.08,56.1,59179.0,42.8976,42.9206,42.8671,42.8824,59179.0
2022-05-06 11:30:00,56.1,56.11,55.95,56.01,147948.0,42.8824,42.89,42.7677,42.8136,147948.0
2022-05-06 11:35:00,56.01,56.05,55.94,55.96,56983.0,42.8136,42.8441,42.7601,42.7753,56983.0
2022-05-06 11:40:00,55.96,56.06,55.9,56.01,86667.0,42.7753,42.8518,42.7295,42.8136,86667.0
2022-05-06 11:45:00,56.0,56.06,55.95,56.05,98651.0,42.8059,42.8518,42.7677,42.8441,98651.0
2022-05-06 11:50:00,56.04,56.08,55.99,56.01,103174.0,42.8365,42.8671,42.7983,42.8136,103174.0
2022-05-06 11:55:00,56.02,56.05,55.96,56.0,96405.0,42.8212,42.8441,42.7753,42.8059,96405.0
2022-05-06 12:00:00,56.0,56.06,55.94,56.05,173158.0,42.8059,42.8518,42.7601,42.8441,173158.0
2022-05-06 12:05:00,56.05,56.2,56.04,56.12,88524.0,42.8441,42.9588,42.8365,42.8976,88524.0
2022-05-06 12:10:00,56.12,56.14,56.02,56.07,58765.0,42.8976,42.9129,42.8212,42.8594,58765.0
2022-05-06 12:15:00,56.07,56.12,56.05,56.09,65657.0,42.8594,42.8976,42.8441,42.8747,65657.0
2022-05-06 12:20:00,56.09,56.16,56.08,56.13,55069.0,42.8747,42.9282,42.8671,42.9053,55069.0
2022-05-06 12:25:00,56.14,56.21,56.11,56.18,46269.0,42.9129,42.9664,42.89,42.9435,46269.0
2022-05-06 12:30:00,56.18,56.2,56.06,56.17,43124.0,42.9435,42.9588,42.8518,42.9359,43124.0
2022-05-06 12:35:00,56.17,56.25,56.11,56.22,48751.0,42.9359,42.997,42.89,42.9741,48751.0
2022-05-06 12:40:00,56.21,56.22,56.13,56.19,40663.0,42.9664,42.9741,42.9053,42.9512,40663.0
2022-05-06 12:45:00,56.19,56.22,56.17,56.2,36446.0,42.9512,42.9741,42.9359,42.9588,36446.0
2022-05-06 12:50:00,56.19,56.23,56.12,56.21,44466.0,42.9512,42.9817,42.8976,42.9664,44466.0
2022-05-06 12:55:00,56.21,56.27,56.21,56.23,101921.0,42.9664,43.0123,42.9664,42.9817,101921.0
2022-05-06 13:00:00,56.24,56.37,56.18,56.36,105512.0,42.9894,43.0887,42.9435,43.0811,105512.0
2022-05-06 13:05:00,56.36,56.43,56.3,56.42,108902.0,43.0811,43.1346,43.0352,43.127,108902.0
2022-05-06 13:10:00,56.41,56.45,56.38,56.41,63928.0,43.1193,43.1499,43.0964,43.1193,63928.0
2022-05-06 13:15:00,56.42,56.43,56.3,56.33,47118.0,43.127,43.1346,43.0352,43.0582,47118.0
2022-05-06 13:20:00,56.32,56.35,56.28,56.33,60344.0,43.0505,43.0735,43.0199,43.0582,60344.0
2022-05-06 13:25:00,56.33,56.43,56.31,56.41,50211.0,43.0582,43.1346,43.0429,43.1193,50211.0
2022-05-06 13:30:00,56.41,56.49,56.41,56.44,63006.0,43.1193,43.1805,43.1193,43.1422,63006.0
2022-05-06 13:35:00,56.44,56.49,56.32,56.36,36242.0,43.1422,43.1805,43.0505,43.0811,36242.0
2022-05-06 13:40:00,56.36,56.43,56.34,56.39,83355.0,43.0811,43.1346,43.0658,43.104,83355.0
2022-05-06 13:45:00,56.4,56.44,56.33,56.38,83641.0,43.1117,43.1422,43.0582,43.0964,83641.0
2022-05-06 13:50:00,56.38,56.41,56.35,56.38,72735.0,43.0964,43.1193,43.0735,43.0964,72735.0
2022-05-06 13:55:00,56.38,56.47,56.37,56.45,88057.0,43.0964,43.1652,43.0887,43.1499,88057.0
2022-05-06 14:00:00,56.44,56.54,56.42,56.45,74348.0,43.1422,43.2187,43.127,43.1499,74348.0
2022-05-06 14:05:00,56.45,56.45,56.34,56.35,59957.0,43.1499,43.1499,43.0658,43.0735,59957.0
2022-05-06 14:10:00,56.35,56.37,56.32,56.35,93500.0,43.0735,43.0887,43.0505,43.0735,93500.0
2022-05-06 14:15:00,56.36,56.42,56.36,56.37,68116.0,43.0811,43.127,43.0811,43.0887,68116.0
2022-05-06 14:20:00,56.36,56.38,56.29,56.33,53557.0,43.0811,43.0964,43.0276,43.0582,53557.0
2022-05-06 14:25:00,56.32,56.32,56.24,56.25,44216.0,43.0505,43.0505,42.9894,42.997,44216.0
2022-05-06 14:30:00,56.26,56.29,56.21,56.26,41543.0,43.0047,43.0276,42.9664,43.0047,41543.0
2022-05-06 14:35:00,56.28,56.32,56.24,56.28,68869.0,43.0199,43.0505,42.9894,43.0199,68869.0
2022-05-06 14:40:00,56.29,56.35,56.26,56.27,90044.0,43.0276,43.0735,43.0047,43.0123,90044.0
2022-05-06 14:45:00,56.26,56.34,56.24,56.33,55663.0,43.0047,43.0658,42.9894,43.0582,55663.0
2022-05-06 14:50:00,56.32,56.47,56.32,56.45,74823.0,43.0505,43.1652,43.0505,43.1499,74823.0
2022-05-06 14:55:00,56.46,56.52,56.43,56.44,73261.0,43.1575,43.2034,43.1346,43.1422,73261.0
2022-05-06 15:00:00,56.44,56.47,56.36,56.43,76709.0,43.1422,43.1652,43.0811,43.1346,76709.0
2022-05-06 15:05:00,56.43,56.44,56.27,56.31,78678.0,43.1346,43.1422,43.0123,43.0429,78678.0
2022-05-06 15:10:00,56.32,56.39,56.31,56.34,81820.0,43.0505,43.104,43.0429,43.0658,81820.0
2022-05-06 15:15:00,56.34,56.37,56.28,56.37,85256.0,43.0658,43.0887,43.0199,43.0887,85256.0
2022-05-06 15:20:00,56.38,56.39,56.28,56.29,58955.0,43.0964,43.104,43.0199,43.0276,58955.0
2022-05-06 15:25:00,56.29,56.34,56.25,56.32,94708.0,43.0276,43.0658,42.997,43.0505,94708.0
2022-05-06 15:30:00,56.32,56.48,56.31,56.47,114276.0,43.0505,43.1728,43.0429,43.1652,114276.0
2022-05-06 15:35:00,56.47,56.71,56.46,56.68,214605.0,43.1652,43.3486,43.1575,43.3257,214605.0
2022-05-06 15:40:00,56.69,56.72,56.57,56.58,211012.0,43.3333,43.3563,43.2416,43.2493,211012.0
2022-05-06 15:45:00,56.58,56.75,56.53,56.67,204025.0,43.2493,43.3792,43.211,43.3181,204025.0
2022-05-06 15:50:00,56.67,56.7,56.58,56.59,305918.0,43.3181,43.341,43.2493,43.2569,305918.0
2022-05-06 15:55:00,56.58,56.61,56.53,56.58,515311.0,43.2493,43.2722,43.211,43.2493,515311.0
2022-05-09 09:30:00,56.5,56.57,56.16,56.18,227537.0,43.1881,43.2416,42.9282,42.9435,227537.0
2022-05-09 09:35:00,56.2,56.2,55.87,56.11,122566.0,42.9588,42.9588,42.7065,42.89,122566.0
2022-05-09 09:40:00,56.11,56.16,55.83,56.09,96481.0,42.89,42.9282,42.676,42.8747,96481.0
2022-05-09 09:45:00,56.09,56.19,56.04,56.13,79149.0,42.8747,42.9512,42.8365,42.9053,79149.0
2022-05-09 09:50:00,56.12,56.42,56.1,56.39,180464.0,42.8976,43.127,42.8824,43.104,180464.0
2022-05-09 09:55:00,56.42,56.61,56.4,56.61,93120.0,43.127,43.2722,43.1117,43.2722,93120.0
2022-05-09 10:00:00,56.63,56.73,56.58,56.59,181845.0,43.2875,43.3639,43.2493,43.2569,181845.0
2022-05-09 10:05:00,56.58,56.66,56.45,56.56,75820.0,43.2493,43.3104,43.1499,43.234,75820.0
2022-05-09 10:10:00,56.56,56.62,56.46,56.49,106070.0,43.234,43.2798,43.1575,43.1805,106070.0
2022-05-09 10:15:00,56.49,56.73,56.46,56.62,96982.0,43.1805,43.3639,43.1575,43.2798,96982.0
2022-05-09 10:20:00,56.61,56.66,56.58,56.61,57058.0,43.2722,43.3104,43.2493,43.2722,57058.0
2022-05-09 10:25:00,56.6,56.82,56.58,56.82,156163.0,43.2646,43.4327,43.2493,43.4327,156163.0
2022-05-09 10:30:00,56.81,56.96,56.72,56.92,172420.0,43.4251,43.5397,43.3563,43.5092,172420.0
2022-05-09 10:35:00,56.91,56.91,56.7,56.71,115317.0,43.5015,43.5015,43.341,43.3486,115317.0
2022-05-09 10:40:00,56.7,56.77,56.63,56.68,162580.0,43.341,43.3945,43.2875,43.3257,162580.0
2022-05-09 10:45:00,56.68,56.93,56.66,56.81,169428.0,43.3257,43.5168,43.3104,43.4251,169428.0
2022-05-09 10:50:00,56.8,56.9,56.77,56.83,61113.0,43.4174,43.4939,43.3945,43.4404,61113.0
2022-05-09 10:55:00,56.82,56.82,56.72,56.74,93106.0,43.4327,43.4327,43.3563,43.3716,93106.0
2022-05-09 11:00:00,56.75,56.83,56.72,56.78,91430.0,43.3792,43.4404,43.3563,43.4021,91430.0
2022-05-09 11:05:00,56.78,56.9,56.74,56.85,81915.0,43.4021,43.4939,43.3716,43.4557,81915.0
2022-05-09 11:10:00,56.84,56.85,56.75,56.81,74733.0,43.448,43.4557,43.3792,43.4251,74733.0
2022-05-09 11:15:00,56.79,56.84,56.69,56.77,95815.0,43.4098,43.448,43.3333,43.3945,95815.0
2022-05-09 11:20:00,56.77,56.81,56.72,56.73,87082.0,43.3945,43.4251,43.3563,43.3639,87082.0
2022-05-09 11:25:00,56.73,56.75,56.49,56.52,122366.0,43.3639,43.3792,43.1805,43.2034,122366.0
2022-05-09 11:30:00,56.51,56.52,56.4,56.43,92766.0,43.1958,43.2034,43.1117,43.1346,92766.0
2022-05-09 11:35:00,56.42,56.67,56.41,56.62,99245.0,43.127,43.3181,43.1193,43.2798,99245.0
2022-05-09 11:40:00,56.63,56.71,56.58,56.7,36897.0,43.2875,43.3486,43.2493,43.341,36897.0
2022-05-09 11:45:00,56.7,56.91,56.68,56.9,88931.0,43.341,43.5015,43.3257,43.4939,88931.0
2022-05-09 11:50:00,56.91,56.94,56.81,56.81,83863.0,43.5015,43.5244,43.4251,43.4251,83863.0
2022-05-09 11:55:00,56.81,57.0,56.76,56.97,222531.0,43.4251,43.5703,43.3869,43.5474,222531.0
2022-05-09 12:00:00,56.97,57.03,56.8,56.8,242733.0,43.5474,43.5932,43.4174,43.4174,242733.0
2022-05-09 12:05:00,56.8,56.93,56.72,56.73,193360.0,43.4174,43.5168,43.3563,43.3639,193360.0
2022-05-09 12:10:00,56.74,56.77,56.66,56.73,112382.0,43.3716,43.3945,43.3104,43.3639,112382.0
2022-05-09 12:15:00,56.73,56.76,56.59,56.6,273390.0,43.3639,43.3869,43.2569,43.2646,273390.0
2022-05-09 12:20:00,56.6,56.63,55.52,55.75,863051.0,43.2646,43.2875,42.439,42.6148,863051.0
2022-05-09 12:25:00,55.75,56.02,55.12,55.99,961608.0,42.6148,42.8212,42.1333,42.7983,961608.0
2022-05-09 12:30:00,55.99,55.99,55.58,55.77,367382.0,42.7983,42.7983,42.4849,42.6301,367382.0
2022-05-09 12:35:00,55.77,55.88,55.62,55.68,324630.0,42.6301,42.7142,42.5154,42.5613,324630.0
2022-05-09 12:40:00,55.68,56.01,55.64,55.94,151556.0,42.5613,42.8136,42.5307,42.7601,151556.0
2022-05-09 12:45:00,55.93,55.93,55.44,55.47,207231.0,42.7524,42.7524,42.3779,42.4008,207231.0
2022-05-09 12:50:00,55.48,55.73,55.39,55.73,230674.0,42.4084,42.5995,42.3396,42.5995,230674.0
2022-05-09 12:55:00,55.73,55.78,55.45,55.48,170450.0,42.5995,42.6378,42.3855,42.4084,170450.0
2022-05-09 13:00:00,55.48,55.62,55.45,55.49,135858.0,42.4084,42.5154,42.3855,42.4161,135858.0
2022-05-09 13:05:00,55.5,55.62,55.44,55.57,131700.0,42.4237,42.5154,42.3779,42.4772,131700.0
2022-05-09 13:10:00,55.57,55.57,55.41,55.45,104156.0,42.4772,42.4772,42.3549,42.3855,104156.0
2022-05-09 13:15:00,55.44,55.63,55.44,55.61,153122.0,42.3779,42.5231,42.3779,42.5078,153122.0
2022-05-09 13:20:00,55.61,55.68,55.55,55.6,109212.0,42.5078,42.5613,42.4619,42.5002,109212.0
2022-05-09 13:25:00,55.6,55.87,55.58,55.82,104291.0,42.5002,42.7065,42.4849,42.6683,104291.0
2022-05-09 13:30:00,55.83,55.83,55.61,55.64,79551.0,42.676,42.676,42.5078,42.5307,79551.0
2022-05-09 13:35:00,55.64,55.7,55.61,55.69,73592.0,42.5307,42.5766,42.5078,42.569,73592.0
2022-05-09 13:40:00,55.7,55.84,55.66,55.82,144176.0,42.5766,42.6836,42.546,42.6683,144176.0
2022-05-09 13:45:00,55.83,55.89,55.8,55.81,78547.0,42.676,42.7218,42.653,42.6607,78547.0
2022-05-09 13:50:00,55.81,55.83,55.62,55.7,71218.0,42.6607,42.676,42.5154,42.5766,71218.0
2022-05-09 13:55:00,55.7,55.87,55.67,55.87,70860.0,42.5766,42.7065,42.5537,42.7065,70860.0
2022-05-09 14:00:00,55.87,56.02,55.84,55.98,92883.0,42.7065,42.8212,42.6836,42.7906,92883.0
2022-05-09 14:05:00,55.98,56.0,55.89,55.95,83832.0,42.7906,42.8059,42.7218,42.7677,83832.0
2022-05-09 14:10:00,55.94,56.02,55.85,55.95,87919.0,42.7601,42.8212,42.6913,42.7677,87919.0
2022-05-09 14:15:00,55.96,55.98,55.89,55.93,63370.0,42.7753,42.7906,42.7218,42.7524,63370.0
2022-05-09 14:20:00,55.93,55.94,55.79,55.83,50868.0,42.7524,42.7601,42.6454,42.676,50868.0
2022-05-09 14:25:00,55.82,55.88,55.78,55.88,63711.0,42.6683,42.7142,42.6378,42.7142,63711.0
2022-05-09 14:30:00,55.86,55.89,55.7,55.83,99170.0,42.6989,42.7218,42.5766,42.676,99170.0
2022-05-09 14:35:00,55.82,55.88,55.71,55.77,96077.0,42.6683,42.7142,42.5842,42.6301,96077.0
2022-05-09 14:40:00,55.77,55.79,55.68,55.72,65961.0,42.6301,42.6454,42.5613,42.5919,65961.0
2022-05-09 14:45:00,55.73,55.8,55.7,55.72,62059.0,42.5995,42.653,42.5766,42.5919,62059.0
2022-05-09 14:50:00,55.71,55.81,55.68,55.75,81816.0,42.5842,42.6607,42.5613,42.6148,81816.0
2022-05-09 14:55:00,55.75,55.79,55.71,55.75,68373.0,42.6148,42.6454,42.5842,42.6148,68373.0
2022-05-09 15:00:00,55.75,55.79,55.67,55.69,102831.0,42.6148,42.6454,42.5537,42.569,102831.0
2022-05-09 15:05:00,55.68,55.84,55.67,55.75,89057.0,42.5613,42.6836,42.5537,42.6148,89057.0
2022-05-09 15:10:00,55.74,55.95,55.74,55.94,74567.0,42.6072,42.7677,42.6072,42.7601,74567.0
2022-05-09 15:15:00,55.94,55.96,55.78,55.79,70811.0,42.7601,42.7753,42.6378,42.6454,70811.0
2022-05-09 15:20:00,55.78,55.78,55.61,55.62,190519.0,42.6378,42.6378,42.5078,42.5154,190519.0
2022-05-09 15:25:00,55.62,55.74,55.6,55.73,69660.0,42.5154,42.6072,42.5002,42.5995,69660.0
2022-05-09 15:30:00,55.71,55.71,55.49,55.55,261170.0,42.5842,42.5842,42.4161,42.4619,261170.0
2022-05-09 15:35:00,55.55,55.63,55.54,55.59,117474.0,42.4619,42.5231,42.4543,42.4925,117474.0
2022-05-09 15:40:00,55.59,55.59,55.46,55.47,210831.0,42.4925,42.4925,42.3931,42.4008,210831.0
2022-05-09 15:45:00,55.48,55.5,55.37,55.4,210666.0,42.4084,42.4237,42.3244,42.3473,210666.0
2022-05-09 15:50:00,55.4,55.43,55.22,55.31,491208.0,42.3473,42.3702,42.2097,42.2785,491208.0
2022-05-09 15:55:00,55.31,55.33,55.16,55.28,1202687.0,42.2785,42.2938,42.1638,42.2556,1202687.0
2022-05-10 09:30:00,53.84,53.99,53.22,53.23,819942.0,41.1548,41.2695,40.6809,40.6886,819942.0
2022-05-10 09:35:00,53.22,53.23,52.43,52.45,730091.0,40.6809,40.6886,40.077,40.0923,730091.0
2022-05-10 09:40:00,52.44,52.47,52.17,52.17,613720.0,40.0847,40.1076,39.8783,39.8783,613720.0
2022-05-10 09:45:00,52.17,52.35,52.05,52.1,519807.0,39.8783,40.0159,39.7866,39.8248,519807.0
2022-05-10 09:50:00,52.1,52.32,51.87,52.1,672417.0,39.8248,39.993,39.649,39.8248,672417.0
2022-05-10 09:55:00,52.11,52.17,51.76,51.9,611583.0,39.8324,39.8783,39.5649,39.6719,611583.0
2022-05-10 10:00:00,51.9,52.06,51.7,51.88,539744.0,39.6719,39.7942,39.519,39.6566,539744.0
2022-05-10 10:05:00,51.89,51.9,51.65,51.79,421307.0,39.6643,39.6719,39.4808,39.5878,421307.0
2022-05-10 10:10:00,51.8,51.98,51.6,51.63,367316.0,39.5955,39.7331,39.4426,39.4655,367316.0
2022-05-10 10:15:00,51.64,51.88,51.6,51.71,343111.0,39.4732,39.6566,39.4426,39.5267,343111.0
2022-05-10 10:20:00,51.68,51.76,51.54,51.55,303492.0,39.5037,39.5649,39.3967,39.4044,303492.0
2022-05-10 10:25:00,51.57,51.6,51.42,51.47,410939.0,39.4197,39.4426,39.305,39.3432,410939.0
2022-05-10 10:30:00,51.47,51.49,51.24,51.3,461966.0,39.3432,39.3585,39.1674,39.2133,461966.0
2022-05-10 10:35:00,51.3,51.36,51.13,51.28,460509.0,39.2133,39.2591,39.0833,39.198,460509.0
2022-05-10 10:40:00,51.28,51.34,51.15,51.21,303658.0,39.198,39.2439,39.0986,39.1445,303658.0
2022-05-10 10:45:00,51.2,51.24,51.06,51.1,377164.0,39.1368,39.1674,39.0298,39.0604,377164.0
2022-05-10 10:50:00,51.09,51.2,51.05,51.2,285842.0,39.0528,39.1368,39.0222,39.1368,285842.0
2022-05-10 10:55:00,51.19,51.4,51.14,51.28,358639.0,39.1292,39.2897,39.091,39.198,358639.0
2022-05-10 11:00:00,51.27,51.33,51.16,51.28,224765.0,39.1903,39.2362,39.1063,39.198,224765.0
2022-05-10 11:05:00,51.29,51.31,51.12,51.23,281758.0,39.2056,39.2209,39.0757,39.1598,281758.0
2022-05-10 11:10:00,51.23,51.27,50.93,50.94,345781.0,39.1598,39.1903,38.9305,38.9381,345781.0
2022-05-10 11:15:00,50.95,51.25,50.94,51.22,215604.0,38.9457,39.1751,38.9381,39.1521,215604.0
2022-05-10 11:20:00,51.22,51.26,51.16,51.22,162391.0,39.1521,39.1827,39.1063,39.1521,162391.0
2022-05-10 11:25:00,51.22,51.28,51.14,51.19,202877.0,39.1521,39.198,39.091,39.1292,202877.0
2022-05-10 11:30:00,51.18,51.19,50.87,50.89,365919.0,39.1216,39.1292,38.8846,38.8999,365919.0
2022-05-10 11:35:00,50.89,51.07,50.88,50.97,176251.0,38.8999,39.0375,38.8922,38.961,176251.0
2022-05-10 11:40:00,50.96,51.04,50.88,50.98,154768.0,38.9534,39.0145,38.8922,38.9687,154768.0
2022-05-10 11:45:00,50.98,51.03,50.89,51.01,129372.0,38.9687,39.0069,38.8999,38.9916,129372.0
2022-05-10 11:50:00,51.01,51.04,50.96,51.04,119297.0,38.9916,39.0145,38.9534,39.0145,119297.0
2022-05-10 11:55:00,51.03,51.08,50.95,51.04,120125.0,39.0069,39.0451,38.9457,39.0145,120125.0
2022-05-10 12:00:00,51.05,51.06,50.94,50.97,184096.0,39.0222,39.0298,38.9381,38.961,184096.0
2022-05-10 12:05:00,50.96,51.02,50.85,50.9,203019.0,38.9534,38.9992,38.8693,38.9075,203019.0
2022-05-10 12:10:00,50.89,51.0,50.86,50.97,96019.0,38.8999,38.984,38.8769,38.961,96019.0
2022-05-10 12:15:00,50.97,51.03,50.92,50.95,122007.0,38.961,39.0069,38.9228,38.9457,122007.0
2022-05-10 12:20:00,50.94,50.98,50.84,50.94,209772.0,38.9381,38.9687,38.8617,38.9381,209772.0
2022-05-10 12:25:00,50.93,50.94,50.76,50.79,216280.0,38.9305,38.9381,38.8005,38.8234,216280.0
2022-05-10 12:30:00,50.78,50.79,50.59,50.6,218943.0,38.8158,38.8234,38.6706,38.6782,218943.0
2022-05-10 12:35:00,50.6,50.73,50.58,50.69,142693.0,38.6782,38.7776,38.6629,38.747,142693.0
2022-05-10 12:40:00,50.68,50.73,50.64,50.7,147016.0,38.7394,38.7776,38.7088,38.7546,147016.0
2022-05-10 12:45:00,50.71,50.76,50.65,50.7,183143.0,38.7623,38.8005,38.7164,38.7546,183143.0
2022-05-10 12:50:00,50.71,50.71,50.5,50.55,164194.0,38.7623,38.7623,38.6018,38.64,164194.0
2022-05-10 12:55:00,50.55,50.76,50.54,50.68,99994.0,38.64,38.8005,38.6323,38.7394,99994.0
2022-05-10 13:00:00,50.68,50.81,50.66,50.72,220183.0,38.7394,38.8387,38.7241,38.7699,220183.0
2022-05-10 13:05:00,50.72,50.74,50.62,50.65,104555.0,38.7699,38.7852,38.6935,38.7164,104555.0
2022-05-10 13:10:00,50.66,50.67,50.5,50.52,156509.0,38.7241,38.7317,38.6018,38.6171,156509.0
2022-05-10 13:15:00,50.52,50.53,50.4,50.41,221204.0,38.6171,38.6247,38.5253,38.533,221204.0
2022-05-10 13:20:00,50.42,50.49,50.36,50.46,184299.0,38.5406,38.5941,38.4948,38.5712,184299.0
2022-05-10 13:25:00,50.47,50.52,50.47,50.48,110146.0,38.5788,38.6171,38.5788,38.5865,110146.0
2022-05-10 13:30:00,50.49,50.6,50.41,50.55,160623.0,38.5941,38.6782,38.533,38.64,160623.0
2022-05-10 13:35:00,50.56,50.72,50.56,50.62,168493.0,38.6476,38.7699,38.6476,38.6935,168493.0
2022-05-10 13:40:00,50.63,50.72,50.6,50.68,197735.0,38.7011,38.7699,38.6782,38.7394,197735.0
2022-05-10 13:45:00,50.68,50.83,50.64,50.8,223851.0,38.7394,38.854,38.7088,38.8311,223851.0
2022-05-10 13:50:00,50.8,51.02,50.77,51.0,181747.0,38.8311,38.9992,38.8082,38.984,181747.0
2022-05-10 13:55:00,51.0,51.13,51.0,51.09,165430.0,38.984,39.0833,38.984,39.0528,165430.0
2022-05-10 14:00:00,51.09,51.14,51.03,51.12,107968.0,39.0528,39.091,39.0069,39.0757,107968.0
2022-05-10 14:05:00,51.12,51.12,50.97,50.98,149181.0,39.0757,39.0757,38.961,38.9687,149181.0
2022-05-10 14:10:00,50.97,51.0,50.84,50.98,157619.0,38.961,38.984,38.8617,38.9687,157619.0
2022-05-10 14:15:00,50.98,51.06,50.8,51.06,150580.0,38.9687,39.0298,38.8311,39.0298,150580.0
2022-05-10 14:20:00,51.06,51.13,51.0,51.02,102842.0,39.0298,39.0833,38.984,38.9992,102842.0
2022-05-10 14:25:00,51.02,51.12,50.96,51.11,181291.0,38.9992,39.0757,38.9534,39.068,181291.0
2022-05-10 14:30:00,51.1,51.16,51.07,51.11,169258.0,39.0604,39.1063,39.0375,39.068,169258.0
2022-05-10 14:35:00,51.11,51.16,51.01,51.01,194728.0,39.068,39.1063,38.9916,38.9916,194728.0
2022-05-10 14:40:00,51.01,51.18,50.97,51.14,125078.0,38.9916,39.1216,38.961,39.091,125078.0
2022-05-10 14:45:00,51.13,51.16,50.99,51.03,116881.0,39.0833,39.1063,38.9763,39.0069,116881.0
2022-05-10 14:50:00,51.02,51.14,50.98,51.12,103878.0,38.9992,39.091,38.9687,39.0757,103878.0
2022-05-10 14:55:00,51.13,51.2,51.07,51.16,96250.0,39.0833,39.1368,39.0375,39.1063,96250.0
2022-05-10 15:00:00,51.17,51.35,51.17,51.3,281748.0,39.1139,39.2515,39.1139,39.2133,281748.0
2022-05-10 15:05:00,51.31,51.36,51.18,51.22,374402.0,39.2209,39.2591,39.1216,39.1521,374402.0
2022-05-10 15:10:00,51.21,51.31,51.2,51.24,204206.0,39.1445,39.2209,39.1368,39.1674,204206.0
2022-05-10 15:15:00,51.25,51.4,51.22,51.39,303982.0,39.1751,39.2897,39.1521,39.2821,303982.0
2022-05-10 15:20:00,51.39,51.42,51.33,51.39,160391.0,39.2821,39.305,39.2362,39.2821,160391.0
2022-05-10 15:25:00,51.39,51.4,51.29,51.39,159934.0,39.2821,39.2897,39.2056,39.2821,159934.0
2022-05-10 15:30:00,51.38,51.38,51.28,51.35,204913.0,39.2744,39.2744,39.198,39.2515,204913.0
2022-05-10 15:35:00,51.35,51.43,51.32,51.43,165355.0,39.2515,39.3126,39.2286,39.3126,165355.0
2022-05-10 15:40:00,51.43,51.58,51.41,51.57,296465.0,39.3126,39.4273,39.2974,39.4197,296465.0
2022-05-10 15:45:00,51.57,51.62,51.47,51.51,347383.0,39.4197,39.4579,39.3432,39.3738,347383.0
2022-05-10 15:50:00,51.5,51.59,51.39,51.54,498770.0,39.3662,39.435,39.2821,39.3967,498770.0
2022-05-10 15:55:00,51.54,51.6,51.49,51.59,694512.0,39.3967,39.4426,39.3585,39.435,694512.0
2022-05-11 09:30:00,51.99,52.14,51.88,51.91,345686.0,39.7407,39.8554,39.6566,39.6796,345686.0
2022-05-11 09:35:00,51.89,52.1,51.77,51.95,201730.0,39.6643,39.8248,39.5725,39.7101,201730.0
2022-05-11 09:40:00,51.94,52.03,51.81,52.03,232578.0,39.7025,39.7713,39.6031,39.7713,232578.0
2022-05-11 09:45:00,52.03,52.24,51.9,52.11,253896.0,39.7713,39.9318,39.6719,39.8324,253896.0
2022-05-11 09:50:00,52.09,52.26,51.96,52.26,274800.0,39.8171,39.9471,39.7178,39.9471,274800.0
2022-05-11 09:55:00,52.27,52.41,52.14,52.37,318597.0,39.9547,40.0618,39.8554,40.0312,318597.0
2022-05-11 10:00:00,52.37,52.48,52.27,52.33,189122.0,40.0312,40.1153,39.9547,40.0006,189122.0
2022-05-11 10:05:00,52.34,52.39,52.21,52.25,193127.0,40.0082,40.0465,39.9089,39.9394,193127.0
2022-05-11 10:10:00,52.25,52.27,52.05,52.1,189057.0,39.9394,39.9547,39.7866,39.8248,189057.0
2022-05-11 10:15:00,52.09,52.14,51.97,52.0,160323.0,39.8171,39.8554,39.7254,39.7484,160323.0
2022-05-11 10:20:00,52.01,52.13,52.0,52.1,238898.0,39.756,39.8477,39.7484,39.8248,238898.0
2022-05-11 10:25:00,52.1,52.32,52.08,52.32,120351.0,39.8248,39.993,39.8095,39.993,120351.0
2022-05-11 10:30:00,52.32,52.51,52.3,52.47,161812.0,39.993,40.1382,39.9777,40.1076,161812.0
2022-05-11 10:35:00,52.46,52.46,52.29,52.31,219231.0,40.1,40.1,39.97,39.9853,219231.0
2022-05-11 10:40:00,52.31,52.54,52.3,52.54,345350.0,39.9853,40.1611,39.9777,40.1611,345350.0
2022-05-11 10:45:00,52.54,52.75,52.54,52.64,207265.0,40.1611,40.3216,40.1611,40.2376,207265.0
2022-05-11 10:50:00,52.63,52.63,52.46,52.48,86015.0,40.2299,40.2299,40.1,40.1153,86015.0
2022-05-11 10:55:00,52.48,52.52,52.41,52.48,107267.0,40.1153,40.1458,40.0618,40.1153,107267.0
2022-05-11 11:00:00,52.48,52.53,52.46,52.51,119766.0,40.1153,40.1535,40.1,40.1382,119766.0
2022-05-11 11:05:00,52.52,52.62,52.51,52.59,71595.0,40.1458,40.2223,40.1382,40.1993,71595.0
2022-05-11 11:10:00,52.59,52.64,52.52,52.54,133753.0,40.1993,40.2376,40.1458,40.1611,133753.0
2022-05-11 11:15:00,52.54,52.55,52.43,52.5,141329.0,40.1611,40.1688,40.077,40.1305,141329.0
2022-05-11 11:20:00,52.5,52.53,52.44,52.5,269855.0,40.1305,40.1535,40.0847,40.1305,269855.0
2022-05-11 11:25:00,52.5,52.54,52.4,52.45,113975.0,40.1305,40.1611,40.0541,40.0923,113975.0
2022-05-11 11:30:00,52.45,52.65,52.45,52.59,88317.0,40.0923,40.2452,40.0923,40.1993,88317.0
2022-05-11 11:35:00,52.6,52.65,52.53,52.59,99158.0,40.207,40.2452,40.1535,40.1993,99158.0
2022-05-11 11:40:00,52.59,52.63,52.52,52.53,127381.0,40.1993,40.2299,40.1458,40.1535,127381.0
2022-05-11 11:45:00,52.54,52.55,52.47,52.51,108111.0,40.1611,40.1688,40.1076,40.1382,108111.0
2022-05-11 11:50:00,52.52,52.6,52.49,52.54,59505.0,40.1458,40.207,40.1229,40.1611,59505.0
2022-05-11 11:55:00,52.54,52.56,52.48,52.52,63653.0,40.1611,40.1764,40.1153,40.1458,63653.0
2022-05-11 12:00:00,52.51,52.52,52.42,52.47,49932.0,40.1382,40.1458,40.0694,40.1076,49932.0
2022-05-11 12:05:00,52.47,52.57,52.47,52.5,101401.0,40.1076,40.1841,40.1076,40.1305,101401.0
2022-05-11 12:10:00,52.5,52.53,52.46,52.52,69444.0,40.1305,40.1535,40.1,40.1458,69444.0
2022-05-11 12:15:00,52.52,52.55,52.44,52.45,97655.0,40.1458,40.1688,40.0847,40.0923,97655.0
2022-05-11 12:20:00,52.44,52.52,52.43,52.48,86654.0,40.0847,40.1458,40.077,40.1153,86654.0
2022-05-11 12:25:00,52.48,52.54,52.29,52.31,110576.0,40.1153,40.1611,39.97,39.9853,110576.0
2022-05-11 12:30:00,52.31,52.35,52.27,52.28,65670.0,39.9853,40.0159,39.9547,39.9624,65670.0
2022-05-11 12:35:00,52.28,52.32,52.22,52.23,136985.0,39.9624,39.993,39.9165,39.9242,136985.0
2022-05-11 12:40:00,52.22,52.25,52.16,52.2,84229.0,39.9165,39.9394,39.8707,39.9012,84229.0
2022-05-11 12:45:00,52.19,52.23,52.12,52.23,103994.0,39.8936,39.9242,39.8401,39.9242,103994.0
2022-05-11 12:50:00,52.23,52.24,52.05,52.06,66089.0,39.9242,39.9318,39.7866,39.7942,66089.0
2022-05-11 12:55:00,52.06,52.1,52.02,52.05,73139.0,39.7942,39.8248,39.7636,39.7866,73139.0
2022-05-11 13:00:00,52.05,52.08,51.97,51.98,117077.0,39.7866,39.8095,39.7254,39.7331,117077.0
2022-05-11 13:05:00,51.97,52.0,51.93,51.99,74901.0,39.7254,39.7484,39.6948,39.7407,74901.0
2022-05-11 13:10:00,52.0,52.01,51.96,51.99,69731.0,39.7484,39.756,39.7178,39.7407,69731.0
2022-05-11 13:15:00,52.0,52.07,51.96,52.05,111176.0,39.7484,39.8019,39.7178,39.7866,111176.0
2022-05-11 13:20:00,52.05,52.12,51.99,52.11,74011.0,39.7866,39.8401,39.7407,39.8324,74011.0
2022-05-11 13:25:00,52.11,52.17,51.97,52.01,101138.0,39.8324,39.8783,39.7254,39.756,101138.0
2022-05-11 13:30:00,52.0,52.15,51.97,52.12,50650.0,39.7484,39.863,39.7254,39.8401,50650.0
2022-05-11 13:35:00,52.11,52.16,52.08,52.09,71698.0,39.8324,39.8707,39.8095,39.8171,71698.0
2022-05-11 13:40:00,52.08,52.11,52.01,52.06,80975.0,39.8095,39.8324,39.756,39.7942,80975.0
2022-05-11 13:45:00,52.05,52.11,51.99,52.03,59986.0,39.7866,39.8324,39.7407,39.7713,59986.0
2022-05-11 13:50:00,52.03,52.08,51.98,52.0,103662.0,39.7713,39.8095,39.7331,39.7484,103662.0
2022-05-11 13:55:00,52.0,52.04,51.89,51.92,94426.0,39.7484,39.7789,39.6643,39.6872,94426.0
2022-05-11 14:00:00,51.92,52.01,51.91,52.0,190997.0,39.6872,39.756,39.6796,39.7484,190997.0
2022-05-11 14:05:00,52.0,52.0,51.89,51.99,137472.0,39.7484,39.7484,39.6643,39.7407,137472.0
2022-05-11 14:10:00,51.99,52.08,51.96,52.07,228119.0,39.7407,39.8095,39.7178,39.8019,228119.0
2022-05-11 14:15:00,52.07,52.16,52.03,52.13,144762.0,39.8019,39.8707,39.7713,39.8477,144762.0
2022-05-11 14:20:00,52.13,52.13,52.05,52.1,126084.0,39.8477,39.8477,39.7866,39.8248,126084.0
2022-05-11 14:25:00,52.1,52.2,51.97,51.99,207538.0,39.8248,39.9012,39.7254,39.7407,207538.0
2022-05-11 14:30:00,52.0,52.13,51.95,52.13,160675.0,39.7484,39.8477,39.7101,39.8477,160675.0
2022-05-11 14:35:00,52.12,52.15,52.06,52.1,116644.0,39.8401,39.863,39.7942,39.8248,116644.0
2022-05-11 14:40:00,52.11,52.18,52.1,52.16,116728.0,39.8324,39.8859,39.8248,39.8707,116728.0
2022-05-11 14:45:00,52.16,52.16,52.07,52.1,114765.0,39.8707,39.8707,39.8019,39.8248,114765.0
2022-05-11 14:50:00,52.1,52.11,51.99,52.05,98655.0,39.8248,39.8324,39.7407,39.7866,98655.0
2022-05-11 14:55:00,52.05,52.11,52.04,52.07,96729.0,39.7866,39.8324,39.7789,39.8019,96729.0
2022-05-11 15:00:00,52.08,52.08,51.97,51.99,95936.0,39.8095,39.8095,39.7254,39.7407,95936.0
2022-05-11 15:05:00,52.0,52.03,51.95,52.02,135799.0,39.7484,39.7713,39.7101,39.7636,135799.0
2022-05-11 15:10:00,52.03,52.06,51.95,52.0,123613.0,39.7713,39.7942,39.7101,39.7484,123613.0
2022-05-11 15:15:00,51.99,52.05,51.94,52.01,203815.0,39.7407,39.7866,39.7025,39.756,203815.0
2022-05-11 15:20:00,52.01,52.03,51.95,51.98,122377.0,39.756,39.7713,39.7101,39.7331,122377.0
2022-05-11 15:25:00,51.98,52.03,51.93,51.96,145091.0,39.7331,39.7713,39.6948,39.7178,145091.0
2022-05-11 15:30:00,51.96,52.01,51.92,51.95,121005.0,39.7178,39.756,39.6872,39.7101,121005.0
2022-05-11 15:35:00,51.95,51.95,51.85,51.87,132199.0,39.7101,39.7101,39.6337,39.649,132199.0
2022-05-11 15:40:00,51.87,51.88,51.76,51.78,212010.0,39.649,39.6566,39.5649,39.5802,212010.0
2022-05-11 15:45:00,51.78,51.79,51.67,51.71,334443.0,39.5802,39.5878,39.4961,39.5267,334443.0
2022-05-11 15:50:00,51.71,51.75,51.63,51.69,430933.0,39.5267,39.5573,39.4655,39.5114,430933.0
2022-05-11 15:55:00,51.68,51.78,51.54,51.69,1232063.0,39.5037,39.5802,39.3967,39.5114,1232063.0
2022-05-12 09:30:00,52.2,52.65,52.18,52.52,399531.0,39.9012,40.2452,39.8859,40.1458,399531.0
2022-05-12 09:35:00,52.51,52.54,52.26,52.48,196615.0,40.1382,40.1611,39.9471,40.1153,196615.0
2022-05-12 09:40:00,52.48,52.54,52.29,52.48,267049.0,40.1153,40.1611,39.97,40.1153,267049.0
2022-05-12 09:45:00,52.48,52.75,52.43,52.65,287927.0,40.1153,40.3216,40.077,40.2452,287927.0
2022-05-12 09:50:00,52.63,52.71,52.58,52.66,183213.0,40.2299,40.2911,40.1917,40.2529,183213.0
2022-05-12 09:55:00,52.67,52.7,52.45,52.57,120550.0,40.2605,40.2834,40.0923,40.1841,120550.0
2022-05-12 10:00:00,52.57,52.59,52.43,52.48,145574.0,40.1841,40.1993,40.077,40.1153,145574.0
2022-05-12 10:05:00,52.46,52.72,52.45,52.66,146241.0,40.1,40.2987,40.0923,40.2529,146241.0
2022-05-12 10:10:00,52.66,52.7,52.46,52.7,112042.0,40.2529,40.2834,40.1,40.2834,112042.0
2022-05-12 10:15:00,52.71,52.72,52.52,52.59,101479.0,40.2911,40.2987,40.1458,40.1993,101479.0
2022-05-12 10:20:00,52.59,52.62,52.43,52.58,124579.0,40.1993,40.2223,40.077,40.1917,124579.0
2022-05-12 10:25:00,52.58,52.63,52.31,52.32,104072.0,40.1917,40.2299,39.9853,39.993,104072.0
2022-05-12 10:30:00,52.32,52.32,52.05,52.06,100174.0,39.993,39.993,39.7866,39.7942,100174.0
2022-05-12 10:35:00,52.05,52.14,52.0,52.02,176035.0,39.7866,39.8554,39.7484,39.7636,176035.0
2022-05-12 10:40:00,52.02,52.08,51.96,52.02,141034.0,39.7636,39.8095,39.7178,39.7636,141034.0
2022-05-12 10:45:00,52.03,52.2,52.01,52.05,104388.0,39.7713,39.9012,39.756,39.7866,104388.0
2022-05-12 10:50:00,52.06,52.11,51.86,51.98,88039.0,39.7942,39.8324,39.6413,39.7331,88039.0
2022-05-12 10:55:00,51.97,52.04,51.94,51.99,85688.0,39.7254,39.7789,39.7025,39.7407,85688.0
2022-05-12 11:00:00,52.0,52.12,51.96,52.12,79402.0,39.7484,39.8401,39.7178,39.8401,79402.0
2022-05-12 11:05:00,52.12,52.23,52.08,52.19,98950.0,39.8401,39.9242,39.8095,39.8936,98950.0
2022-05-12 11:10:00,52.19,52.22,52.0,52.02,97616.0,39.8936,39.9165,39.7484,39.7636,97616.0
2022-05-12 11:15:00,52.01,52.01,51.8,51.98,329643.0,39.756,39.756,39.5955,39.7331,329643.0
2022-05-12 11:20:00,51.98,52.01,51.83,51.89,172008.0,39.7331,39.756,39.6184,39.6643,172008.0
2022-05-12 11:25:00,51.89,51.92,51.82,51.9,71040.0,39.6643,39.6872,39.6108,39.6719,71040.0
2022-05-12 11:30:00,51.91,52.01,51.88,51.97,96036.0,39.6796,39.756,39.6566,39.7254,96036.0
2022-05-12 11:35:00,51.97,51.98,51.83,51.9,106339.0,39.7254,39.7331,39.6184,39.6719,106339.0
2022-05-12 11:40:00,51.91,51.98,51.8,51.86,33465.0,39.6796,39.7331,39.5955,39.6413,33465.0
2022-05-12 11:45:00,51.84,51.87,51.73,51.74,32850.0,39.626,39.649,39.542,39.5496,32850.0
2022-05-12 11:50:00,51.74,51.77,51.67,51.73,46417.0,39.5496,39.5725,39.4961,39.542,46417.0
2022-05-12 11:55:00,51.71,51.74,51.66,51.71,39080.0,39.5267,39.5496,39.4885,39.5267,39080.0
2022-05-12 12:00:00,51.73,51.78,51.69,51.73,39128.0,39.542,39.5802,39.5114,39.542,39128.0
2022-05-12 12:05:00,51.73,51.76,51.7,51.76,74782.0,39.542,39.5649,39.519,39.5649,74782.0
2022-05-12 12:10:00,51.73,51.74,51.67,51.74,55411.0,39.542,39.5496,39.4961,39.5496,55411.0
2022-05-12 12:15:00,51.73,51.89,51.72,51.89,66182.0,39.542,39.6643,39.5343,39.6643,66182.0
2022-05-12 12:20:00,51.89,51.93,51.85,51.9,32686.0,39.6643,39.6948,39.6337,39.6719,32686.0
2022-05-12 12:25:00,51.89,51.98,51.88,51.94,55750.0,39.6643,39.7331,39.6566,39.7025,55750.0
2022-05-12 12:30:00,51.94,51.99,51.93,51.94,48498.0,39.7025,39.7407,39.6948,39.7025,48498.0
2022-05-12 12:35:00,51.93,51.94,51.87,51.88,46835.0,39.6948,39.7025,39.649,39.6566,46835.0
2022-05-12 12:40:00,51.87,51.92,51.74,51.91,61366.0,39.649,39.6872,39.5496,39.6796,61366.0
2022-05-12 12:45:00,51.91,51.96,51.82,51.84,36291.0,39.6796,39.7178,39.6108,39.626,36291.0
2022-05-12 12:50:00,51.85,51.9,51.83,51.86,41394.0,39.6337,39.6719,39.6184,39.6413,41394.0
2022-05-12 12:55:00,51.86,51.93,51.84,51.88,43109.0,39.6413,39.6948,39.626,39.6566,43109.0
2022-05-12 13:00:00,51.88,51.97,51.82,51.83,57275.0,39.6566,39.7254,39.6108,39.6184,57275.0
2022-05-12 13:05:00,51.83,51.88,51.79,51.84,65901.0,39.6184,39.6566,39.5878,39.626,65901.0
2022-05-12 13:10:00,51.85,51.97,51.85,51.94,59676.0,39.6337,39.7254,39.6337,39.7025,59676.0
2022-05-12 13:15:00,51.93,51.98,51.85,51.89,51898.0,39.6948,39.7331,39.6337,39.6643,51898.0
2022-05-12 13:20:00,51.9,52.01,51.88,51.97,69965.0,39.6719,39.756,39.6566,39.7254,69965.0
2022-05-12 13:25:00,51.97,52.05,51.92,52.05,207333.0,39.7254,39.7866,39.6872,39.7866,207333.0
2022-05-12 13:30:00,52.05,52.07,51.95,51.97,55765.0,39.7866,39.8019,39.7101,39.7254,55765.0
2022-05-12 13:35:00,51.96,52.02,51.92,52.01,48301.0,39.7178,39.7636,39.6872,39.756,48301.0
2022-05-12 13:40:00,52.0,52.03,51.95,51.99,47244.0,39.7484,39.7713,39.7101,39.7407,47244.0
2022-05-12 13:45:00,51.97,52.03,51.85,51.87,57192.0,39.7254,39.7713,39.6337,39.649,57192.0
2022-05-12 13:50:00,51.88,52.0,51.86,51.98,59118.0,39.6566,39.7484,39.6413,39.7331,59118.0
2022-05-12 13:55:00,51.99,52.05,51.97,52.03,51180.0,39.7407,39.7866,39.7254,39.7713,51180.0
2022-05-12 14:00:00,52.03,52.14,51.99,52.13,79052.0,39.7713,39.8554,39.7407,39.8477,79052.0
2022-05-12 14:05:00,52.12,52.12,51.99,52.0,48511.0,39.8401,39.8401,39.7407,39.7484,48511.0
2022-05-12 14:10:00,52.0,52.02,51.93,52.02,66977.0,39.7484,39.7636,39.6948,39.7636,66977.0
2022-05-12 14:15:00,52.01,52.05,51.98,52.04,72891.0,39.756,39.7866,39.7331,39.7789,72891.0
2022-05-12 14:20:00,52.03,52.09,51.95,51.98,52015.0,39.7713,39.8171,39.7101,39.7331,52015.0
2022-05-12 14:25:00,51.98,52.02,51.95,51.98,69459.0,39.7331,39.7636,39.7101,39.7331,69459.0
2022-05-12 14:30:00,51.98,52.01,51.88,51.9,70183.0,39.7331,39.756,39.6566,39.6719,70183.0
2022-05-12 14:35:00,51.9,51.93,51.87,51.89,45775.0,39.6719,39.6948,39.649,39.6643,45775.0
2022-05-12 14:40:00,51.89,51.9,51.83,51.9,46647.0,39.6643,39.6719,39.6184,39.6719,46647.0
2022-05-12 14:45:00,51.9,51.94,51.87,51.88,64082.0,39.6719,39.7025,39.649,39.6566,64082.0
2022-05-12 14:50:00,51.87,51.88,51.83,51.83,47203.0,39.649,39.6566,39.6184,39.6184,47203.0
2022-05-12 14:55:00,51.84,51.87,51.82,51.86,61093.0,39.626,39.649,39.6108,39.6413,61093.0
2022-05-12 15:00:00,51.86,51.94,51.85,51.91,63184.0,39.6413,39.7025,39.6337,39.6796,63184.0
2022-05-12 15:05:00,51.9,51.9,51.76,51.78,50034.0,39.6719,39.6719,39.5649,39.5802,50034.0
2022-05-12 15:10:00,51.78,51.83,51.73,51.83,73034.0,39.5802,39.6184,39.542,39.6184,73034.0
2022-05-12 15:15:00,51.83,51.96,51.82,51.95,73766.0,39.6184,39.7178,39.6108,39.7101,73766.0
2022-05-12 15:20:00,51.94,52.06,51.93,51.99,100982.0,39.7025,39.7942,39.6948,39.7407,100982.0
2022-05-12 15:25:00,51.98,52.06,51.83,51.83,143007.0,39.7331,39.7942,39.6184,39.6184,143007.0
2022-05-12 15:30:00,51.83,52.0,51.82,51.94,116826.0,39.6184,39.7484,39.6108,39.7025,116826.0
2022-05-12 15:35:00,51.94,52.03,51.91,52.01,144510.0,39.7025,39.7713,39.6796,39.756,144510.0
2022-05-12 15:40:00,52.01,52.05,51.92,51.97,170383.0,39.756,39.7866,39.6872,39.7254,170383.0
2022-05-12 15:45:00,51.97,52.06,51.94,52.02,230521.0,39.7254,39.7942,39.7025,39.7636,230521.0
2022-05-12 15:50:00,52.01,52.17,51.95,52.0,376766.0,39.756,39.8783,39.7101,39.7484,376766.0
2022-05-12 15:55:00,51.99,52.19,51.98,52.18,610244.0,39.7407,39.8936,39.7331,39.8859,610244.0
2022-05-13 09:30:00,52.46,52.62,52.32,52.55,224658.0,40.1,40.2223,39.993,40.1688,224658.0
2022-05-13 09:35:00,52.55,52.7,52.47,52.57,141432.0,40.1688,40.2834,40.1076,40.1841,141432.0
2022-05-13 09:40:00,52.56,52.69,52.43,52.45,99322.0,40.1764,40.2758,40.077,40.0923,99322.0
2022-05-13 09:45:00,52.45,52.47,52.28,52.32,66193.0,40.0923,40.1076,39.9624,39.993,66193.0
2022-05-13 09:50:00,52.31,52.57,52.3,52.55,88676.0,39.9853,40.1841,39.9777,40.1688,88676.0
2022-05-13 09:55:00,52.55,52.63,52.43,52.63,88620.0,40.1688,40.2299,40.077,40.2299,88620.0
2022-05-13 10:00:00,52.63,52.68,52.52,52.58,71485.0,40.2299,40.2681,40.1458,40.1917,71485.0
2022-05-13 10:05:00,52.58,52.59,52.46,52.49,52670.0,40.1917,40.1993,40.1,40.1229,52670.0
2022-05-13 10:10:00,52.48,52.57,52.47,52.54,95167.0,40.1153,40.1841,40.1076,40.1611,95167.0
2022-05-13 10:15:00,52.54,52.67,52.5,52.66,110600.0,40.1611,40.2605,40.1305,40.2529,110600.0
2022-05-13 10:20:00,52.66,52.75,52.62,52.73,89583.0,40.2529,40.3216,40.2223,40.3064,89583.0
2022-05-13 10:25:00,52.74,52.75,52.67,52.71,45090.0,40.314,40.3216,40.2605,40.2911,45090.0
2022-05-13 10:30:00,52.71,52.72,52.6,52.61,60614.0,40.2911,40.2987,40.207,40.2146,60614.0
2022-05-13 10:35:00,52.61,52.64,52.58,52.63,45959.0,40.2146,40.2376,40.1917,40.2299,45959.0
2022-05-13 10:40:00,52.62,52.63,52.5,52.54,49629.0,40.2223,40.2299,40.1305,40.1611,49629.0
2022-05-13 10:45:00,52.54,52.65,52.53,52.62,47514.0,40.1611,40.2452,40.1535,40.2223,47514.0
2022-05-13 10:50:00,52.62,52.75,52.59,52.75,91266.0,40.2223,40.3216,40.1993,40.3216,91266.0
2022-05-13 10:55:00,52.75,52.79,52.68,52.77,67028.0,40.3216,40.3522,40.2681,40.3369,67028.0
2022-05-13 11:00:00,52.76,52.85,52.75,52.82,47199.0,40.3293,40.3981,40.3216,40.3752,47199.0
2022-05-13 11:05:00,52.8,52.84,52.77,52.83,33121.0,40.3599,40.3904,40.3369,40.3828,33121.0
2022-05-13 11:10:00,52.83,52.85,52.78,52.8,60046.0,40.3828,40.3981,40.3446,40.3599,60046.0
2022-05-13 11:15:00,52.8,52.82,52.7,52.73,45997.0,40.3599,40.3752,40.2834,40.3064,45997.0
2022-05-13 11:20:00,52.73,52.76,52.72,52.74,112770.0,40.3064,40.3293,40.2987,40.314,112770.0
2022-05-13 11:25:00,52.75,52.77,52.72,52.72,78474.0,40.3216,40.3369,40.2987,40.2987,78474.0
2022-05-13 11:30:00,52.73,52.77,52.7,52.74,50847.0,40.3064,40.3369,40.2834,40.314,50847.0
2022-05-13 11:35:00,52.75,52.77,52.71,52.76,27527.0,40.3216,40.3369,40.2911,40.3293,27527.0
2022-05-13 11:40:00,52.76,52.76,52.64,52.69,37719.0,40.3293,40.3293,40.2376,40.2758,37719.0
2022-05-13 11:45:00,52.7,52.75,52.62,52.66,170277.0,40.2834,40.3216,40.2223,40.2529,170277.0
2022-05-13 11:50:00,52.66,52.79,52.65,52.78,33407.0,40.2529,40.3522,40.2452,40.3446,33407.0
2022-05-13 11:55:00,52.77,52.78,52.73,52.76,51628.0,40.3369,40.3446,40.3064,40.3293,51628.0
2022-05-13 12:00:00,52.76,52.76,52.66,52.72,56618.0,40.3293,40.3293,40.2529,40.2987,56618.0
2022-05-13 12:05:00,52.72,52.77,52.71,52.77,37187.0,40.2987,40.3369,40.2911,40.3369,37187.0
2022-05-13 12:10:00,52.77,52.81,52.75,52.78,43749.0,40.3369,40.3675,40.3216,40.3446,43749.0
2022-05-13 12:15:00,52.78,52.78,52.71,52.74,54514.0,40.3446,40.3446,40.2911,40.314,54514.0
2022-05-13 12:20:00,52.73,52.77,52.7,52.73,33295.0,40.3064,40.3369,40.2834,40.3064,33295.0
2022-05-13 12:25:00,52.73,52.81,52.71,52.8,48755.0,40.3064,40.3675,40.2911,40.3599,48755.0
2022-05-13 12:30:00,52.8,52.85,52.79,52.81,39137.0,40.3599,40.3981,40.3522,40.3675,39137.0
2022-05-13 12:35:00,52.82,52.83,52.8,52.8,34284.0,40.3752,40.3828,40.3599,40.3599,34284.0
2022-05-13 12:40:00,52.8,52.85,52.77,52.78,62866.0,40.3599,40.3981,40.3369,40.3446,62866.0
2022-05-13 12:45:00,52.77,52.8,52.74,52.75,30284.0,40.3369,40.3599,40.314,40.3216,30284.0
2022-05-13 12:50:00,52.75,52.79,52.71,52.78,63277.0,40.3216,40.3522,40.2911,40.3446,63277.0
2022-05-13 12:55:00,52.79,52.85,52.78,52.85,27708.0,40.3522,40.3981,40.3446,40.3981,27708.0
2022-05-13 13:00:00,52.85,52.91,52.83,52.89,47383.0,40.3981,40.4439,40.3828,40.4287,47383.0
2022-05-13 13:05:00,52.88,52.88,52.79,52.8,54723.0,40.421,40.421,40.3522,40.3599,54723.0
2022-05-13 13:10:00,52.78,52.81,52.75,52.78,44272.0,40.3446,40.3675,40.3216,40.3446,44272.0
2022-05-13 13:15:00,52.77,52.78,52.74,52.77,139891.0,40.3369,40.3446,40.314,40.3369,139891.0
2022-05-13 13:20:00,52.77,52.82,52.73,52.81,66459.0,40.3369,40.3752,40.3064,40.3675,66459.0
2022-05-13 13:25:00,52.8,52.86,52.77,52.77,118670.0,40.3599,40.4057,40.3369,40.3369,118670.0
2022-05-13 13:30:00,52.77,52.85,52.76,52.85,50723.0,40.3369,40.3981,40.3293,40.3981,50723.0
2022-05-13 13:35:00,52.84,52.86,52.76,52.76,43746.0,40.3904,40.4057,40.3293,40.3293,43746.0
2022-05-13 13:40:00,52.77,52.78,52.68,52.72,44971.0,40.3369,40.3446,40.2681,40.2987,44971.0
2022-05-13 13:45:00,52.72,52.76,52.69,52.75,39177.0,40.2987,40.3293,40.2758,40.3216,39177.0
2022-05-13 13:50:00,52.74,52.81,52.72,52.75,47065.0,40.314,40.3675,40.2987,40.3216,47065.0
2022-05-13 13:55:00,52.75,52.76,52.66,52.69,33332.0,40.3216,40.3293,40.2529,40.2758,33332.0
2022-05-13 14:00:00,52.68,52.68,52.58,52.63,189780.0,40.2681,40.2681,40.1917,40.2299,189780.0
2022-05-13 14:05:00,52.62,52.77,52.58,52.74,122605.0,40.2223,40.3369,40.1917,40.314,122605.0
2022-05-13 14:10:00,52.75,52.78,52.71,52.73,34337.0,40.3216,40.3446,40.2911,40.3064,34337.0
2022-05-13 14:15:00,52.74,52.83,52.72,52.81,53897.0,40.314,40.3828,40.2987,40.3675,53897.0
2022-05-13 14:20:00,52.81,52.85,52.75,52.75,31024.0,40.3675,40.3981,40.3216,40.3216,31024.0
2022-05-13 14:25:00,52.76,52.78,52.72,52.78,27962.0,40.3293,40.3446,40.2987,40.3446,27962.0
2022-05-13 14:30:00,52.78,52.89,52.77,52.77,78900.0,40.3446,40.4287,40.3369,40.3369,78900.0
2022-05-13 14:35:00,52.78,52.81,52.75,52.79,41606.0,40.3446,40.3675,40.3216,40.3522,41606.0
2022-05-13 14:40:00,52.8,52.84,52.79,52.8,59581.0,40.3599,40.3904,40.3522,40.3599,59581.0
2022-05-13 14:45:00,52.81,52.82,52.74,52.79,42691.0,40.3675,40.3752,40.314,40.3522,42691.0
2022-05-13 14:50:00,52.79,52.87,52.78,52.87,36656.0,40.3522,40.4134,40.3446,40.4134,36656.0
2022-05-13 14:55:00,52.87,52.88,52.85,52.87,37635.0,40.4134,40.421,40.3981,40.4134,37635.0
2022-05-13 15:00:00,52.87,52.93,52.86,52.88,41716.0,40.4134,40.4592,40.4057,40.421,41716.0
2022-05-13 15:05:00,52.88,52.94,52.87,52.92,122418.0,40.421,40.4669,40.4134,40.4516,122418.0
2022-05-13 15:10:00,52.92,52.94,52.88,52.91,85592.0,40.4516,40.4669,40.421,40.4439,85592.0
2022-05-13 15:15:00,52.91,52.95,52.85,52.91,84182.0,40.4439,40.4745,40.3981,40.4439,84182.0
2022-05-13 15:20:00,52.91,52.94,52.88,52.94,64686.0,40.4439,40.4669,40.421,40.4669,64686.0
2022-05-13 15:25:00,52.94,53.02,52.93,52.99,91529.0,40.4669,40.528,40.4592,40.5051,91529.0
2022-05-13 15:30:00,52.99,52.99,52.85,52.88,217670.0,40.5051,40.5051,40.3981,40.421,217670.0
2022-05-13 15:35:00,52.88,53.03,52.85,53.0,76975.0,40.421,40.5357,40.3981,40.5127,76975.0
2022-05-13 15:40:00,52.99,53.08,52.96,53.04,118152.0,40.5051,40.5739,40.4822,40.5433,118152.0
2022-05-13 15:45:00,53.04,53.1,52.97,53.04,133896.0,40.5433,40.5892,40.4898,40.5433,133896.0
2022-05-13 15:50:00,53.03,53.06,52.92,53.03,196522.0,40.5357,40.5586,40.4516,40.5357,196522.0
2022-05-13 15:55:00,53.04,53.07,53.0,53.05,523666.0,40.5433,40.5663,40.5127,40.551,523666.0
2022-05-16 09:30:00,53.21,53.35,53.08,53.3,258959.0,40.6733,40.7803,40.5739,40.7421,258959.0
2022-05-16 09:35:00,53.29,53.33,53.09,53.24,97084.0,40.7344,40.765,40.5815,40.6962,97084.0
2022-05-16 09:40:00,53.23,53.27,53.14,53.21,99252.0,40.6886,40.7191,40.6198,40.6733,99252.0
2022-05-16 09:45:00,53.2,53.28,53.14,53.23,118819.0,40.6656,40.7268,40.6198,40.6886,118819.0
2022-05-16 09:50:00,53.24,53.3,53.1,53.26,59848.0,40.6962,40.7421,40.5892,40.7115,59848.0
2022-05-16 09:55:00,53.27,53.31,53.22,53.25,67341.0,40.7191,40.7497,40.6809,40.7038,67341.0
2022-05-16 10:00:00,53.25,53.25,53.07,53.08,89913.0,40.7038,40.7038,40.5663,40.5739,89913.0
2022-05-16 10:05:00,53.09,53.1,52.95,53.01,162230.0,40.5815,40.5892,40.4745,40.5204,162230.0
2022-05-16 10:10:00,53.01,53.27,53.0,53.26,126501.0,40.5204,40.7191,40.5127,40.7115,126501.0
2022-05-16 10:15:00,53.25,53.27,53.14,53.23,55455.0,40.7038,40.7191,40.6198,40.6886,55455.0
2022-05-16 10:20:00,53.24,53.32,53.2,53.31,43634.0,40.6962,40.7573,40.6656,40.7497,43634.0
2022-05-16 10:25:00,53.32,53.39,53.3,53.37,45906.0,40.7573,40.8109,40.7421,40.7956,45906.0
2022-05-16 10:30:00,53.37,53.43,53.33,53.35,77040.0,40.7956,40.8414,40.765,40.7803,77040.0
2022-05-16 10:35:00,53.34,53.41,53.33,53.4,41515.0,40.7726,40.8261,40.765,40.8185,41515.0
2022-05-16 10:40:00,53.41,53.45,53.34,53.4,76191.0,40.8261,40.8567,40.7726,40.8185,76191.0
2022-05-16 10:45:00,53.4,53.41,53.31,53.34,41513.0,40.8185,40.8261,40.7497,40.7726,41513.0
2022-05-16 10:50:00,53.33,53.51,53.32,53.49,53193.0,40.765,40.9026,40.7573,40.8873,53193.0
2022-05-16 10:55:00,53.49,53.51,53.4,53.5,68858.0,40.8873,40.9026,40.8185,40.8949,68858.0
2022-05-16 11:00:00,53.49,53.56,53.46,53.47,60346.0,40.8873,40.9408,40.8644,40.872,60346.0
2022-05-16 11:05:00,53.48,53.52,53.42,53.51,43775.0,40.8797,40.9102,40.8338,40.9026,43775.0
2022-05-16 11:10:00,53.51,53.53,53.46,53.5,46823.0,40.9026,40.9179,40.8644,40.8949,46823.0
2022-05-16 11:15:00,53.49,53.52,53.47,53.51,39946.0,40.8873,40.9102,40.872,40.9026,39946.0
2022-05-16 11:20:00,53.5,53.58,53.45,53.57,43967.0,40.8949,40.9561,40.8567,40.9484,43967.0
2022-05-16 11:25:00,53.58,53.66,53.56,53.65,82467.0,40.9561,41.0172,40.9408,41.0096,82467.0
2022-05-16 11:30:00,53.65,53.68,53.58,53.67,74450.0,41.0096,41.0325,40.9561,41.0249,74450.0
2022-05-16 11:35:00,53.67,53.71,53.61,53.71,60852.0,41.0249,41.0555,40.979,41.0555,60852.0
2022-05-16 11:40:00,53.71,53.77,53.69,53.77,49903.0,41.0555,41.1013,41.0402,41.1013,49903.0
2022-05-16 11:45:00,53.77,53.79,53.74,53.78,69525.0,41.1013,41.1166,41.0784,41.109,69525.0
2022-05-16 11:50:00,53.77,53.87,53.75,53.85,41780.0,41.1013,41.1778,41.086,41.1625,41780.0
2022-05-16 11:55:00,53.84,53.87,53.76,53.77,47662.0,41.1548,41.1778,41.0937,41.1013,47662.0
2022-05-16 12:00:00,53.77,53.8,53.74,53.74,25980.0,41.1013,41.1243,41.0784,41.0784,25980.0
2022-05-16 12:05:00,53.74,53.74,53.68,53.69,27042.0,41.0784,41.0784,41.0325,41.0402,27042.0
2022-05-16 12:10:00,53.69,53.75,53.67,53.72,44127.0,41.0402,41.086,41.0249,41.0631,44127.0
2022-05-16 12:15:00,53.73,53.75,53.72,53.75,26339.0,41.0707,41.086,41.0631,41.086,26339.0
2022-05-16 12:20:00,53.75,53.81,53.74,53.8,24325.0,41.086,41.1319,41.0784,41.1243,24325.0
2022-05-16 12:25:00,53.8,53.86,53.8,53.85,32938.0,41.1243,41.1701,41.1243,41.1625,32938.0
2022-05-16 12:30:00,53.85,53.94,53.83,53.93,52891.0,41.1625,41.2313,41.1472,41.2236,52891.0
2022-05-16 12:35:00,53.93,54.08,53.92,53.97,115552.0,41.2236,41.3383,41.216,41.2542,115552.0
2022-05-16 12:40:00,53.97,53.98,53.92,53.94,32361.0,41.2542,41.2618,41.216,41.2313,32361.0
2022-05-16 12:45:00,53.93,53.96,53.87,53.96,40833.0,41.2236,41.2466,41.1778,41.2466,40833.0
2022-05-16 12:50:00,53.96,53.96,53.88,53.88,26766.0,41.2466,41.2466,41.1854,41.1854,26766.0
2022-05-16 12:55:00,53.89,53.92,53.87,53.91,20679.0,41.1931,41.216,41.1778,41.2083,20679.0
2022-05-16 13:00:00,53.91,53.92,53.87,53.88,29379.0,41.2083,41.216,41.1778,41.1854,29379.0
2022-05-16 13:05:00,53.88,53.94,53.84,53.93,66061.0,41.1854,41.2313,41.1548,41.2236,66061.0
2022-05-16 13:10:00,53.92,53.97,53.9,53.97,43461.0,41.216,41.2542,41.2007,41.2542,43461.0
2022-05-16 13:15:00,53.97,53.99,53.94,53.95,45544.0,41.2542,41.2695,41.2313,41.2389,45544.0
2022-05-16 13:20:00,53.94,54.03,53.94,54.01,49809.0,41.2313,41.3001,41.2313,41.2848,49809.0
2022-05-16 13:25:00,54.01,54.07,53.99,54.06,43661.0,41.2848,41.3306,41.2695,41.323,43661.0
2022-05-16 13:30:00,54.07,54.08,54.05,54.05,29675.0,41.3306,41.3383,41.3154,41.3154,29675.0
2022-05-16 13:35:00,54.05,54.08,53.96,53.98,51323.0,41.3154,41.3383,41.2466,41.2618,51323.0
2022-05-16 13:40:00,53.98,54.01,53.93,53.98,31691.0,41.2618,41.2848,41.2236,41.2618,31691.0
2022-05-16 13:45:00,53.98,54.01,53.94,53.96,29465.0,41.2618,41.2848,41.2313,41.2466,29465.0
2022-05-16 13:50:00,53.96,53.99,53.91,53.91,24443.0,41.2466,41.2695,41.2083,41.2083,24443.0
2022-05-16 13:55:00,53.91,53.94,53.88,53.94,55127.0,41.2083,41.2313,41.1854,41.2313,55127.0
2022-05-16 14:00:00,53.95,53.97,53.93,53.94,33612.0,41.2389,41.2542,41.2236,41.2313,33612.0
2022-05-16 14:05:00,53.94,53.97,53.94,53.96,26787.0,41.2313,41.2542,41.2313,41.2466,26787.0
2022-05-16 14:10:00,53.96,53.96,53.91,53.92,37114.0,41.2466,41.2466,41.2083,41.216,37114.0
2022-05-16 14:15:00,53.93,54.01,53.92,53.99,40606.0,41.2236,41.2848,41.216,41.2695,40606.0
2022-05-16 14:20:00,53.99,54.03,53.97,54.02,40707.0,41.2695,41.3001,41.2542,41.2924,40707.0
2022-05-16 14:25:00,54.03,54.1,54.0,54.1,33941.0,41.3001,41.3536,41.2771,41.3536,33941.0
2022-05-16 14:30:00,54.1,54.11,54.03,54.03,50186.0,41.3536,41.3612,41.3001,41.3001,50186.0
2022-05-16 14:35:00,54.04,54.04,54.01,54.03,31819.0,41.3077,41.3077,41.2848,41.3001,31819.0
2022-05-16 14:40:00,54.03,54.07,54.01,54.01,42827.0,41.3001,41.3306,41.2848,41.2848,42827.0
2022-05-16 14:45:00,54.01,54.02,53.96,53.97,30654.0,41.2848,41.2924,41.2466,41.2542,30654.0
2022-05-16 14:50:00,53.97,54.02,53.97,54.0,32754.0,41.2542,41.2924,41.2542,41.2771,32754.0
2022-05-16 14:55:00,54.0,54.03,53.97,53.98,37312.0,41.2771,41.3001,41.2542,41.2618,37312.0
2022-05-16 15:00:00,53.98,54.05,53.98,54.05,41854.0,41.2618,41.3154,41.2618,41.3154,41854.0
2022-05-16 15:05:00,54.05,54.08,54.02,54.02,64301.0,41.3154,41.3383,41.2924,41.2924,64301.0
2022-05-16 15:10:00,54.02,54.03,53.95,53.97,80283.0,41.2924,41.3001,41.2389,41.2542,80283.0
2022-05-16 15:15:00,53.96,54.01,53.9,53.95,77848.0,41.2466,41.2848,41.2007,41.2389,77848.0
2022-05-16 15:20:00,53.95,53.95,53.82,53.85,57346.0,41.2389,41.2389,41.1395,41.1625,57346.0
2022-05-16 15:25:00,53.86,53.91,53.85,53.89,56116.0,41.1701,41.2083,41.1625,41.1931,56116.0
2022-05-16 15:30:00,53.88,53.91,53.85,53.87,72918.0,41.1854,41.2083,41.1625,41.1778,72918.0
2022-05-16 15:35:00,53.86,53.89,53.74,53.78,109215.0,41.1701,41.1931,41.0784,41.109,109215.0
2022-05-16 15:40:00,53.78,53.8,53.72,53.76,117790.0,41.109,41.1243,41.0631,41.0937,117790.0
2022-05-16 15:45:00,53.76,53.81,53.74,53.75,127870.0,41.0937,41.1319,41.0784,41.086,127870.0
2022-05-16 15:50:00,53.76,53.86,53.75,53.82,176242.0,41.0937,41.1701,41.086,41.1395,176242.0
2022-05-16 15:55:00,53.81,53.83,53.65,53.76,333360.0,41.1319,41.1472,41.0096,41.0937,333360.0
2022-05-17 09:30:00,54.02,54.21,53.62,53.65,237414.0,41.2924,41.4377,40.9867,41.0096,237414.0
2022-05-17 09:35:00,53.64,53.99,53.64,53.84,108755.0,41.002,41.2695,41.002,41.1548,108755.0
2022-05-17 09:40:00,53.86,53.98,53.75,53.85,80942.0,41.1701,41.2618,41.086,41.1625,80942.0
2022-05-17 09:45:00,53.86,53.96,53.73,53.77,208179.0,41.1701,41.2466,41.0707,41.1013,208179.0
2022-05-17 09:50:00,53.77,53.82,53.68,53.8,100206.0,41.1013,41.1395,41.0325,41.1243,100206.0
2022-05-17 09:55:00,53.8,53.98,53.73,53.97,94616.0,41.1243,41.2618,41.0707,41.2542,94616.0
2022-05-17 10:00:00,53.98,54.01,53.87,53.89,67152.0,41.2618,41.2848,41.1778,41.1931,67152.0
2022-05-17 10:05:00,53.9,53.9,53.77,53.86,64699.0,41.2007,41.2007,41.1013,41.1701,64699.0
2022-05-17 10:10:00,53.86,54.02,53.84,54.02,57377.0,41.1701,41.2924,41.1548,41.2924,57377.0
2022-05-17 10:15:00,54.01,54.08,54.0,54.08,49555.0,41.2848,41.3383,41.2771,41.3383,49555.0
2022-05-17 10:20:00,54.08,54.11,54.02,54.03,50901.0,41.3383,41.3612,41.2924,41.3001,50901.0
2022-05-17 10:25:00,54.03,54.06,53.83,53.85,92684.0,41.3001,41.323,41.1472,41.1625,92684.0
2022-05-17 10:30:00,53.86,54.03,53.84,53.99,81414.0,41.1701,41.3001,41.1548,41.2695,81414.0
2022-05-17 10:35:00,54.0,54.19,54.0,54.16,45336.0,41.2771,41.4224,41.2771,41.3994,45336.0
2022-05-17 10:40:00,54.15,54.18,54.06,54.07,53786.0,41.3918,41.4147,41.323,41.3306,53786.0
2022-05-17 10:45:00,54.06,54.09,53.99,54.08,46444.0,41.323,41.3459,41.2695,41.3383,46444.0
2022-05-17 10:50:00,54.07,54.11,54.03,54.11,50558.0,41.3306,41.3612,41.3001,41.3612,50558.0
2022-05-17 10:55:00,54.11,54.21,54.09,54.15,52159.0,41.3612,41.4377,41.3459,41.3918,52159.0
2022-05-17 11:00:00,54.16,54.28,54.14,54.28,122706.0,41.3994,41.4912,41.3841,41.4912,122706.0
2022-05-17 11:05:00,54.28,54.29,54.21,54.25,82753.0,41.4912,41.4988,41.4377,41.4682,82753.0
2022-05-17 11:10:00,54.25,54.3,54.24,54.26,40101.0,41.4682,41.5065,41.4606,41.4759,40101.0
2022-05-17 11:15:00,54.26,54.26,54.18,54.19,35468.0,41.4759,41.4759,41.4147,41.4224,35468.0
2022-05-17 11:20:00,54.18,54.25,54.16,54.18,90895.0,41.4147,41.4682,41.3994,41.4147,90895.0
2022-05-17 11:25:00,54.17,54.24,54.13,54.22,66248.0,41.4071,41.4606,41.3765,41.4453,66248.0
2022-05-17 11:30:00,54.22,54.27,54.22,54.25,35874.0,41.4453,41.4835,41.4453,41.4682,35874.0
2022-05-17 11:35:00,54.24,54.24,54.18,54.19,42279.0,41.4606,41.4606,41.4147,41.4224,42279.0
2022-05-17 11:40:00,54.18,54.19,54.12,54.16,39749.0,41.4147,41.4224,41.3689,41.3994,39749.0
2022-05-17 11:45:00,54.16,54.16,54.05,54.07,53416.0,41.3994,41.3994,41.3154,41.3306,53416.0
2022-05-17 11:50:00,54.07,54.11,54.04,54.11,35098.0,41.3306,41.3612,41.3077,41.3612,35098.0
2022-05-17 11:55:00,54.1,54.11,54.07,54.11,32187.0,41.3536,41.3612,41.3306,41.3612,32187.0
2022-05-17 12:00:00,54.11,54.12,54.07,54.1,27104.0,41.3612,41.3689,41.3306,41.3536,27104.0
2022-05-17 12:05:00,54.1,54.13,54.07,54.13,44383.0,41.3536,41.3765,41.3306,41.3765,44383.0
2022-05-17 12:10:00,54.12,54.25,54.08,54.23,45098.0,41.3689,41.4682,41.3383,41.4529,45098.0
2022-05-17 12:15:00,54.23,54.28,54.22,54.27,55587.0,41.4529,41.4912,41.4453,41.4835,55587.0
2022-05-17 12:20:00,54.27,54.28,54.22,54.25,36527.0,41.4835,41.4912,41.4453,41.4682,36527.0
2022-05-17 12:25:00,54.24,54.25,54.22,54.23,30500.0,41.4606,41.4682,41.4453,41.4529,30500.0
2022-05-17 12:30:00,54.23,54.28,54.2,54.27,34709.0,41.4529,41.4912,41.43,41.4835,34709.0
2022-05-17 12:35:00,54.27,54.31,54.25,54.3,56735.0,41.4835,41.5141,41.4682,41.5065,56735.0
2022-05-17 12:40:00,54.3,54.32,54.27,54.3,37406.0,41.5065,41.5217,41.4835,41.5065,37406.0
2022-05-17 12:45:00,54.3,54.37,54.29,54.35,41070.0,41.5065,41.56,41.4988,41.5447,41070.0
2022-05-17 12:50:00,54.34,54.37,54.29,54.3,49468.0,41.537,41.56,41.4988,41.5065,49468.0
2022-05-17 12:55:00,54.3,54.4,54.3,54.38,37390.0,41.5065,41.5829,41.5065,41.5676,37390.0
2022-05-17 13:00:00,54.38,54.4,54.29,54.39,41479.0,41.5676,41.5829,41.4988,41.5752,41479.0
2022-05-17 13:05:00,54.4,54.42,54.38,54.39,39781.0,41.5829,41.5982,41.5676,41.5752,39781.0
2022-05-17 13:10:00,54.4,54.42,54.38,54.4,28990.0,41.5829,41.5982,41.5676,41.5829,28990.0
2022-05-17 13:15:00,54.4,54.46,54.39,54.44,32011.0,41.5829,41.6288,41.5752,41.6135,32011.0
2022-05-17 13:20:00,54.43,54.44,54.38,54.39,36386.0,41.6058,41.6135,41.5676,41.5752,36386.0
2022-05-17 13:25:00,54.39,54.43,54.38,54.39,49123.0,41.5752,41.6058,41.5676,41.5752,49123.0
2022-05-17 13:30:00,54.39,54.4,54.29,54.34,34394.0,41.5752,41.5829,41.4988,41.537,34394.0
2022-05-17 13:35:00,54.34,54.39,54.33,54.38,27517.0,41.537,41.5752,41.5294,41.5676,27517.0
2022-05-17 13:40:00,54.38,54.4,54.36,54.39,31119.0,41.5676,41.5829,41.5523,41.5752,31119.0
2022-05-17 13:45:00,54.38,54.38,54.29,54.3,45186.0,41.5676,41.5676,41.4988,41.5065,45186.0
2022-05-17 13:50:00,54.3,54.31,54.24,54.26,40064.0,41.5065,41.5141,41.4606,41.4759,40064.0
2022-05-17 13:55:00,54.25,54.27,54.17,54.17,52870.0,41.4682,41.4835,41.4071,41.4071,52870.0
2022-05-17 14:00:00,54.19,54.19,54.11,54.14,28853.0,41.4224,41.4224,41.3612,41.3841,28853.0
2022-05-17 14:05:00,54.14,54.22,54.11,54.2,46850.0,41.3841,41.4453,41.3612,41.43,46850.0
2022-05-17 14:10:00,54.2,54.2,54.05,54.07,78144.0,41.43,41.43,41.3154,41.3306,78144.0
2022-05-17 14:15:00,54.07,54.1,54.03,54.06,43868.0,41.3306,41.3536,41.3001,41.323,43868.0
2022-05-17 14:20:00,54.05,54.05,53.91,53.98,59442.0,41.3154,41.3154,41.2083,41.2618,59442.0
2022-05-17 14:25:00,53.98,54.07,53.96,54.01,42308.0,41.2618,41.3306,41.2466,41.2848,42308.0
2022-05-17 14:30:00,54.0,54.02,53.94,53.95,47822.0,41.2771,41.2924,41.2313,41.2389,47822.0
2022-05-17 14:35:00,53.95,54.05,53.91,54.05,40391.0,41.2389,41.3154,41.2083,41.3154,40391.0
2022-05-17 14:40:00,54.05,54.09,54.02,54.08,73066.0,41.3154,41.3459,41.2924,41.3383,73066.0
2022-05-17 14:45:00,54.08,54.09,54.03,54.09,54893.0,41.3383,41.3459,41.3001,41.3459,54893.0
2022-05-17 14:50:00,54.09,54.11,54.04,54.09,50228.0,41.3459,41.3612,41.3077,41.3459,50228.0
2022-05-17 14:55:00,54.08,54.18,54.06,54.14,31777.0,41.3383,41.4147,41.323,41.3841,31777.0
2022-05-17 15:00:00,54.14,54.15,54.06,54.12,73628.0,41.3841,41.3918,41.323,41.3689,73628.0
2022-05-17 15:05:00,54.13,54.23,54.1,54.18,72904.0,41.3765,41.4529,41.3536,41.4147,72904.0
2022-05-17 15:10:00,54.18,54.19,54.14,54.18,47959.0,41.4147,41.4224,41.3841,41.4147,47959.0
2022-05-17 15:15:00,54.18,54.21,54.16,54.19,55756.0,41.4147,41.4377,41.3994,41.4224,55756.0
2022-05-17 15:20:00,54.19,54.27,54.18,54.23,68278.0,41.4224,41.4835,41.4147,41.4529,68278.0
2022-05-17 15:25:00,54.23,54.23,54.18,54.23,41446.0,41.4529,41.4529,41.4147,41.4529,41446.0
2022-05-17 15:30:00,54.23,54.24,54.13,54.18,68961.0,41.4529,41.4606,41.3765,41.4147,68961.0
2022-05-17 15:35:00,54.18,54.24,54.17,54.23,54644.0,41.4147,41.4606,41.4071,41.4529,54644.0
2022-05-17 15:40:00,54.22,54.33,54.2,54.29,80425.0,41.4453,41.5294,41.43,41.4988,80425.0
2022-05-17 15:45:00,54.29,54.29,54.21,54.23,121827.0,41.4988,41.4988,41.4377,41.4529,121827.0
2022-05-17 15:50:00,54.23,54.27,54.14,54.18,191626.0,41.4529,41.4835,41.3841,41.4147,191626.0
2022-05-17 15:55:00,54.18,54.27,54.15,54.25,457442.0,41.4147,41.4835,41.3918,41.4682,457442.0
2022-05-18 09:30:00,54.16,54.19,53.8,53.9,193062.0,41.3994,41.4224,41.1243,41.2007,193062.0
2022-05-18 09:35:00,53.9,54.12,53.85,53.87,154044.0,41.2007,41.3689,41.1625,41.1778,154044.0
2022-05-18 09:40:00,53.86,53.87,53.76,53.83,111234.0,41.1701,41.1778,41.0937,41.1472,111234.0
2022-05-18 09:45:00,53.82,53.9,53.75,53.78,81385.0,41.1395,41.2007,41.086,41.109,81385.0
2022-05-18 09:50:00,53.78,53.82,53.7,53.76,83264.0,41.109,41.1395,41.0478,41.0937,83264.0
2022-05-18 09:55:00,53.77,53.8,53.7,53.78,82133.0,41.1013,41.1243,41.0478,41.109,82133.0
2022-05-18 10:00:00,53.78,53.79,53.64,53.77,138709.0,41.109,41.1166,41.002,41.1013,138709.0
2022-05-18 10:05:00,53.76,53.78,53.68,53.71,80377.0,41.0937,41.109,41.0325,41.0555,80377.0
2022-05-18 10:10:00,53.69,53.8,53.68,53.79,83001.0,41.0402,41.1243,41.0325,41.1166,83001.0
2022-05-18 10:15:00,53.8,53.88,53.77,53.84,59837.0,41.1243,41.1854,41.1013,41.1548,59837.0
2022-05-18 10:20:00,53.84,53.85,53.77,53.82,69260.0,41.1548,41.1625,41.1013,41.1395,69260.0
2022-05-18 10:25:00,53.84,53.84,53.72,53.73,77248.0,41.1548,41.1548,41.0631,41.0707,77248.0
2022-05-18 10:30:00,53.74,53.86,53.74,53.84,65879.0,41.0784,41.1701,41.0784,41.1548,65879.0
2022-05-18 10:35:00,53.84,53.99,53.83,53.97,89678.0,41.1548,41.2695,41.1472,41.2542,89678.0
2022-05-18 10:40:00,53.97,54.04,53.93,53.98,108385.0,41.2542,41.3077,41.2236,41.2618,108385.0
2022-05-18 10:45:00,53.98,53.99,53.87,53.87,63897.0,41.2618,41.2695,41.1778,41.1778,63897.0
2022-05-18 10:50:00,53.87,53.92,53.84,53.86,57216.0,41.1778,41.216,41.1548,41.1701,57216.0
2022-05-18 10:55:00,53.86,53.95,53.86,53.93,94351.0,41.1701,41.2389,41.1701,41.2236,94351.0
2022-05-18 11:00:00,53.93,53.94,53.82,53.86,67446.0,41.2236,41.2313,41.1395,41.1701,67446.0
2022-05-18 11:05:00,53.86,53.9,53.82,53.84,77318.0,41.1701,41.2007,41.1395,41.1548,77318.0
2022-05-18 11:10:00,53.83,53.83,53.78,53.79,47768.0,41.1472,41.1472,41.109,41.1166,47768.0
2022-05-18 11:15:00,53.79,53.8,53.58,53.65,46505.0,41.1166,41.1243,40.9561,41.0096,46505.0
2022-05-18 11:20:00,53.66,53.66,53.53,53.55,115795.0,41.0172,41.0172,40.9179,40.9332,115795.0
2022-05-18 11:25:00,53.54,53.68,53.53,53.68,35503.0,40.9255,41.0325,40.9179,41.0325,35503.0
2022-05-18 11:30:00,53.67,53.75,53.61,53.71,31894.0,41.0249,41.086,40.979,41.0555,31894.0
2022-05-18 11:35:00,53.71,53.73,53.68,53.68,34839.0,41.0555,41.0707,41.0325,41.0325,34839.0
2022-05-18 11:40:00,53.67,53.7,53.63,53.67,32863.0,41.0249,41.0478,40.9943,41.0249,32863.0
2022-05-18 11:45:00,53.66,53.68,53.56,53.62,30706.0,41.0172,41.0325,40.9408,40.9867,30706.0
2022-05-18 11:50:00,53.61,53.68,53.55,53.55,58030.0,40.979,41.0325,40.9332,40.9332,58030.0
2022-05-18 11:55:00,53.56,53.66,53.55,53.62,33362.0,40.9408,41.0172,40.9332,40.9867,33362.0
2022-05-18 12:00:00,53.62,53.72,53.61,53.7,205833.0,40.9867,41.0631,40.979,41.0478,205833.0
2022-05-18 12:05:00,53.69,53.75,53.67,53.73,60551.0,41.0402,41.086,41.0249,41.0707,60551.0
2022-05-18 12:10:00,53.73,53.77,53.69,53.73,62915.0,41.0707,41.1013,41.0402,41.0707,62915.0
2022-05-18 12:15:00,53.73,53.81,53.72,53.73,30194.0,41.0707,41.1319,41.0631,41.0707,30194.0
2022-05-18 12:20:00,53.73,53.76,53.67,53.7,59735.0,41.0707,41.0937,41.0249,41.0478,59735.0
2022-05-18 12:25:00,53.7,53.76,53.68,53.74,37440.0,41.0478,41.0937,41.0325,41.0784,37440.0
2022-05-18 12:30:00,53.74,53.78,53.73,53.78,43034.0,41.0784,41.109,41.0707,41.109,43034.0
2022-05-18 12:35:00,53.78,53.81,53.73,53.8,30128.0,41.109,41.1319,41.0707,41.1243,30128.0
2022-05-18 12:40:00,53.8,53.81,53.73,53.73,20342.0,41.1243,41.1319,41.0707,41.0707,20342.0
2022-05-18 12:45:00,53.74,53.79,53.74,53.79,27735.0,41.0784,41.1166,41.0784,41.1166,27735.0
2022-05-18 12:50:00,53.79,53.8,53.7,53.73,36042.0,41.1166,41.1243,41.0478,41.0707,36042.0
2022-05-18 12:55:00,53.73,53.78,53.69,53.74,84329.0,41.0707,41.109,41.0402,41.0784,84329.0
2022-05-18 13:00:00,53.75,53.75,53.67,53.71,89612.0,41.086,41.086,41.0249,41.0555,89612.0
2022-05-18 13:05:00,53.71,53.71,53.67,53.7,142168.0,41.0555,41.0555,41.0249,41.0478,142168.0
2022-05-18 13:10:00,53.7,53.71,53.61,53.68,250900.0,41.0478,41.0555,40.979,41.0325,250900.0
2022-05-18 13:15:00,53.68,53.73,53.67,53.69,153463.0,41.0325,41.0707,41.0249,41.0402,153463.0
2022-05-18 13:20:00,53.69,53.73,53.67,53.68,74891.0,41.0402,41.0707,41.0249,41.0325,74891.0
2022-05-18 13:25:00,53.68,53.72,53.66,53.72,104373.0,41.0325,41.0631,41.0172,41.0631,104373.0
2022-05-18 13:30:00,53.71,53.72,53.58,53.61,74142.0,41.0555,41.0631,40.9561,40.979,74142.0
2022-05-18 13:35:00,53.62,53.67,53.59,53.65,72547.0,40.9867,41.0249,40.9637,41.0096,72547.0
2022-05-18 13:40:00,53.64,53.64,53.38,53.43,118248.0,41.002,41.002,40.8032,40.8414,118248.0
2022-05-18 13:45:00,53.43,53.45,53.39,53.4,57472.0,40.8414,40.8567,40.8109,40.8185,57472.0
2022-05-18 13:50:00,53.39,53.44,53.37,53.4,73945.0,40.8109,40.8491,40.7956,40.8185,73945.0
2022-05-18 13:55:00,53.4,53.42,53.36,53.38,61131.0,40.8185,40.8338,40.7879,40.8032,61131.0
2022-05-18 14:00:00,53.38,53.41,53.31,53.41,61542.0,40.8032,40.8261,40.7497,40.8261,61542.0
2022-05-18 14:05:00,53.41,53.43,53.33,53.38,57213.0,40.8261,40.8414,40.765,40.8032,57213.0
2022-05-18 14:10:00,53.39,53.4,53.34,53.37,33527.0,40.8109,40.8185,40.7726,40.7956,33527.0
2022-05-18 14:15:00,53.36,53.47,53.31,53.46,74386.0,40.7879,40.872,40.7497,40.8644,74386.0
2022-05-18 14:20:00,53.45,53.47,53.4,53.41,41941.0,40.8567,40.872,40.8185,40.8261,41941.0
2022-05-18 14:25:00,53.41,53.5,53.4,53.48,61283.0,40.8261,40.8949,40.8185,40.8797,61283.0
2022-05-18 14:30:00,53.49,53.49,53.36,53.37,77777.0,40.8873,40.8873,40.7879,40.7956,77777.0
2022-05-18 14:35:00,53.37,53.37,53.27,53.34,74209.0,40.7956,40.7956,40.7191,40.7726,74209.0
2022-05-18 14:40:00,53.34,53.41,53.33,53.34,63953.0,40.7726,40.8261,40.765,40.7726,63953.0
2022-05-18 14:45:00,53.35,53.38,53.26,53.35,77371.0,40.7803,40.8032,40.7115,40.7803,77371.0
2022-05-18 14:50:00,53.35,53.42,53.34,53.35,58878.0,40.7803,40.8338,40.7726,40.7803,58878.0
2022-05-18 14:55:00,53.35,53.38,53.29,53.3,61866.0,40.7803,40.8032,40.7344,40.7421,61866.0
2022-05-18 15:00:00,53.3,53.33,53.27,53.3,51770.0,40.7421,40.765,40.7191,40.7421,51770.0
2022-05-18 15:05:00,53.3,53.37,53.3,53.35,60804.0,40.7421,40.7956,40.7421,40.7803,60804.0
2022-05-18 15:10:00,53.35,53.39,53.29,53.3,74492.0,40.7803,40.8109,40.7344,40.7421,74492.0
2022-05-18 15:15:00,53.3,53.36,53.29,53.35,63245.0,40.7421,40.7879,40.7344,40.7803,63245.0
2022-05-18 15:20:00,53.35,53.39,53.28,53.29,66358.0,40.7803,40.8109,40.7268,40.7344,66358.0
2022-05-18 15:25:00,53.29,53.31,53.23,53.26,53337.0,40.7344,40.7497,40.6886,40.7115,53337.0
2022-05-18 15:30:00,53.26,53.3,53.21,53.27,101070.0,40.7115,40.7421,40.6733,40.7191,101070.0
2022-05-18 15:35:00,53.26,53.41,53.25,53.36,102346.0,40.7115,40.8261,40.7038,40.7879,102346.0
2022-05-18 15:40:00,53.36,53.39,53.25,53.3,97801.0,40.7879,40.8109,40.7038,40.7421,97801.0
2022-05-18 15:45:00,53.29,53.29,53.09,53.13,221170.0,40.7344,40.7344,40.5815,40.6121,221170.0
2022-05-18 15:50:00,53.12,53.21,53.05,53.07,364599.0,40.6045,40.6733,40.551,40.5663,364599.0
2022-05-18 15:55:00,53.07,53.23,53.02,53.2,775878.0,40.5663,40.6886,40.528,40.6656,775878.0
2022-05-19 09:30:00,52.61,52.78,52.42,52.56,300662.0,40.2146,40.3446,40.0694,40.1764,300662.0
2022-05-19 09:35:00,52.57,52.69,52.32,52.32,161547.0,40.1841,40.2758,39.993,39.993,161547.0
2022-05-19 09:40:00,52.34,52.44,52.07,52.18,165688.0,40.0082,40.0847,39.8019,39.8859,165688.0
2022-05-19 09:45:00,52.19,52.2,51.98,52.07,171816.0,39.8936,39.9012,39.7331,39.8019,171816.0
2022-05-19 09:50:00,52.07,52.08,51.72,51.78,143584.0,39.8019,39.8095,39.5343,39.5802,143584.0
2022-05-19 09:55:00,51.78,51.83,51.56,51.67,148233.0,39.5802,39.6184,39.412,39.4961,148233.0
2022-05-19 10:00:00,51.66,51.8,51.63,51.64,183577.0,39.4885,39.5955,39.4655,39.4732,183577.0
2022-05-19 10:05:00,51.64,51.64,51.5,51.56,123222.0,39.4732,39.4732,39.3662,39.412,123222.0
2022-05-19 10:10:00,51.55,51.64,51.49,51.59,159198.0,39.4044,39.4732,39.3585,39.435,159198.0
2022-05-19 10:15:00,51.59,51.74,51.58,51.73,120641.0,39.435,39.5496,39.4273,39.542,120641.0
2022-05-19 10:20:00,51.74,51.89,51.64,51.69,106116.0,39.5496,39.6643,39.4732,39.5114,106116.0
2022-05-19 10:25:00,51.69,51.7,51.44,51.46,97425.0,39.5114,39.519,39.3203,39.3356,97425.0
2022-05-19 10:30:00,51.45,51.52,51.37,51.44,128165.0,39.3279,39.3814,39.2668,39.3203,128165.0
2022-05-19 10:35:00,51.45,51.65,51.43,51.65,107656.0,39.3279,39.4808,39.3126,39.4808,107656.0
2022-05-19 10:40:00,51.65,51.66,51.48,51.61,97189.0,39.4808,39.4885,39.3509,39.4502,97189.0
2022-05-19 10:45:00,51.6,51.64,51.52,51.54,90649.0,39.4426,39.4732,39.3814,39.3967,90649.0
2022-05-19 10:50:00,51.54,51.55,51.35,51.45,156431.0,39.3967,39.4044,39.2515,39.3279,156431.0
2022-05-19 10:55:00,51.45,51.49,51.36,51.38,218036.0,39.3279,39.3585,39.2591,39.2744,218036.0
2022-05-19 11:00:00,51.37,51.69,51.36,51.68,120909.0,39.2668,39.5114,39.2591,39.5037,120909.0
2022-05-19 11:05:00,51.69,51.76,51.54,51.76,124495.0,39.5114,39.5649,39.3967,39.5649,124495.0
2022-05-19 11:10:00,51.76,51.87,51.65,51.66,100599.0,39.5649,39.649,39.4808,39.4885,100599.0
2022-05-19 11:15:00,51.66,51.79,51.65,51.77,76181.0,39.4885,39.5878,39.4808,39.5725,76181.0
2022-05-19 11:20:00,51.76,51.9,51.7,51.89,100543.0,39.5649,39.6719,39.519,39.6643,100543.0
2022-05-19 11:25:00,51.9,51.92,51.8,51.91,75482.0,39.6719,39.6872,39.5955,39.6796,75482.0
2022-05-19 11:30:00,51.92,51.96,51.84,51.9,109602.0,39.6872,39.7178,39.626,39.6719,109602.0
2022-05-19 11:35:00,51.89,51.95,51.84,51.93,78792.0,39.6643,39.7101,39.626,39.6948,78792.0
2022-05-19 11:40:00,51.92,52.06,51.92,52.04,88110.0,39.6872,39.7942,39.6872,39.7789,88110.0
2022-05-19 11:45:00,52.03,52.18,51.97,52.16,89090.0,39.7713,39.8859,39.7254,39.8707,89090.0
2022-05-19 11:50:00,52.17,52.18,52.02,52.04,91658.0,39.8783,39.8859,39.7636,39.7789,91658.0
2022-05-19 11:55:00,52.04,52.05,51.88,51.92,101657.0,39.7789,39.7866,39.6566,39.6872,101657.0
2022-05-19 12:00:00,51.93,51.94,51.74,51.8,62099.0,39.6948,39.7025,39.5496,39.5955,62099.0
2022-05-19 12:05:00,51.8,51.84,51.74,51.76,45549.0,39.5955,39.626,39.5496,39.5649,45549.0
2022-05-19 12:10:00,51.76,51.83,51.75,51.8,44233.0,39.5649,39.6184,39.5573,39.5955,44233.0
2022-05-19 12:15:00,51.8,51.85,51.73,51.75,48435.0,39.5955,39.6337,39.542,39.5573,48435.0
2022-05-19 12:20:00,51.75,51.75,51.57,51.58,173578.0,39.5573,39.5573,39.4197,39.4273,173578.0
2022-05-19 12:25:00,51.58,51.62,51.53,51.58,49201.0,39.4273,39.4579,39.3891,39.4273,49201.0
2022-05-19 12:30:00,51.58,51.58,51.41,51.46,142813.0,39.4273,39.4273,39.2974,39.3356,142813.0
2022-05-19 12:35:00,51.45,51.46,51.25,51.26,189782.0,39.3279,39.3356,39.1751,39.1827,189782.0
2022-05-19 12:40:00,51.25,51.26,51.18,51.18,105715.0,39.1751,39.1827,39.1216,39.1216,105715.0
2022-05-19 12:45:00,51.18,51.25,51.1,51.2,104884.0,39.1216,39.1751,39.0604,39.1368,104884.0
2022-05-19 12:50:00,51.2,51.23,51.14,51.15,102327.0,39.1368,39.1598,39.091,39.0986,102327.0
2022-05-19 12:55:00,51.14,51.24,51.11,51.23,38076.0,39.091,39.1674,39.068,39.1598,38076.0
2022-05-19 13:00:00,51.23,51.29,51.17,51.23,46321.0,39.1598,39.2056,39.1139,39.1598,46321.0
2022-05-19 13:05:00,51.23,51.3,51.2,51.27,57855.0,39.1598,39.2133,39.1368,39.1903,57855.0
2022-05-19 13:10:00,51.27,51.31,51.17,51.19,78640.0,39.1903,39.2209,39.1139,39.1292,78640.0
2022-05-19 13:15:00,51.18,51.26,51.14,51.25,68845.0,39.1216,39.1827,39.091,39.1751,68845.0
2022-05-19 13:20:00,51.26,51.34,51.22,51.29,47475.0,39.1827,39.2439,39.1521,39.2056,47475.0
2022-05-19 13:25:00,51.3,51.35,51.25,51.29,75454.0,39.2133,39.2515,39.1751,39.2056,75454.0
2022-05-19 13:30:00,51.29,51.4,51.25,51.28,111233.0,39.2056,39.2897,39.1751,39.198,111233.0
2022-05-19 13:35:00,51.28,51.34,51.21,51.33,62679.0,39.198,39.2439,39.1445,39.2362,62679.0
2022-05-19 13:40:00,51.34,51.39,51.29,51.36,63118.0,39.2439,39.2821,39.2056,39.2591,63118.0
2022-05-19 13:45:00,51.35,51.35,51.13,51.15,48938.0,39.2515,39.2515,39.0833,39.0986,48938.0
2022-05-19 13:50:00,51.14,51.4,51.13,51.39,59846.0,39.091,39.2897,39.0833,39.2821,59846.0
2022-05-19 13:55:00,51.38,51.48,51.36,51.41,84523.0,39.2744,39.3509,39.2591,39.2974,84523.0
2022-05-19 14:00:00,51.41,51.45,51.34,51.36,57512.0,39.2974,39.3279,39.2439,39.2591,57512.0
2022-05-19 14:05:00,51.36,51.4,51.32,51.38,62278.0,39.2591,39.2897,39.2286,39.2744,62278.0
2022-05-19 14:10:00,51.38,51.43,51.25,51.28,59607.0,39.2744,39.3126,39.1751,39.198,59607.0
2022-05-19 14:15:00,51.28,51.32,51.27,51.27,53452.0,39.198,39.2286,39.1903,39.1903,53452.0
2022-05-19 14:20:00,51.26,51.34,51.22,51.3,46771.0,39.1827,39.2439,39.1521,39.2133,46771.0
2022-05-19 14:25:00,51.31,51.32,51.22,51.26,68914.0,39.2209,39.2286,39.1521,39.1827,68914.0
2022-05-19 14:30:00,51.25,51.28,51.21,51.27,67088.0,39.1751,39.198,39.1445,39.1903,67088.0
2022-05-19 14:35:00,51.26,51.31,51.24,51.25,94042.0,39.1827,39.2209,39.1674,39.1751,94042.0
2022-05-19 14:40:00,51.25,51.28,51.18,51.28,85086.0,39.1751,39.198,39.1216,39.198,85086.0
2022-05-19 14:45:00,51.29,51.36,51.27,51.35,67035.0,39.2056,39.2591,39.1903,39.2515,67035.0
2022-05-19 14:50:00,51.35,51.44,51.35,51.43,97236.0,39.2515,39.3203,39.2515,39.3126,97236.0
2022-05-19 14:55:00,51.43,51.43,51.28,51.39,67965.0,39.3126,39.3126,39.198,39.2821,67965.0
2022-05-19 15:00:00,51.39,51.69,51.38,51.58,494189.0,39.2821,39.5114,39.2744,39.4273,494189.0
2022-05-19 15:05:00,51.58,51.6,51.4,51.41,138330.0,39.4273,39.4426,39.2897,39.2974,138330.0
2022-05-19 15:10:00,51.4,51.4,51.3,51.35,106329.0,39.2897,39.2897,39.2133,39.2515,106329.0
2022-05-19 15:15:00,51.35,51.35,51.25,51.28,103548.0,39.2515,39.2515,39.1751,39.198,103548.0
2022-05-19 15:20:00,51.28,51.28,51.16,51.16,107898.0,39.198,39.198,39.1063,39.1063,107898.0
2022-05-19 15:25:00,51.16,51.23,51.14,51.22,158822.0,39.1063,39.1598,39.091,39.1521,158822.0
2022-05-19 15:30:00,51.23,51.26,51.15,51.18,225803.0,39.1598,39.1827,39.0986,39.1216,225803.0
2022-05-19 15:35:00,51.17,51.22,51.11,51.18,218290.0,39.1139,39.1521,39.068,39.1216,218290.0
2022-05-19 15:40:00,51.18,51.22,51.14,51.16,235710.0,39.1216,39.1521,39.091,39.1063,235710.0
2022-05-19 15:45:00,51.16,51.18,51.02,51.09,410669.0,39.1063,39.1216,38.9992,39.0528,410669.0
2022-05-19 15:50:00,51.1,51.13,51.06,51.11,412463.0,39.0604,39.0833,39.0298,39.068,412463.0
2022-05-19 15:55:00,51.11,51.15,51.05,51.07,612550.0,39.068,39.0986,39.0222,39.0375,612550.0
2022-05-20 09:30:00,51.38,51.63,51.19,51.54,412288.0,39.2744,39.4655,39.1292,39.3967,412288.0
2022-05-20 09:35:00,51.54,51.69,51.51,51.67,100781.0,39.3967,39.5114,39.3738,39.4961,100781.0
2022-05-20 09:40:00,51.67,51.68,51.52,51.63,96156.0,39.4961,39.5037,39.3814,39.4655,96156.0
2022-05-20 09:45:00,51.61,51.69,51.51,51.58,99572.0,39.4502,39.5114,39.3738,39.4273,99572.0
2022-05-20 09:50:00,51.59,51.6,51.43,51.55,105620.0,39.435,39.4426,39.3126,39.4044,105620.0
2022-05-20 09:55:00,51.55,51.69,51.51,51.68,84657.0,39.4044,39.5114,39.3738,39.5037,84657.0
2022-05-20 10:00:00,51.68,51.8,51.61,51.66,94943.0,39.5037,39.5955,39.4502,39.4885,94943.0
2022-05-20 10:05:00,51.67,51.67,51.44,51.46,75947.0,39.4961,39.4961,39.3203,39.3356,75947.0
2022-05-20 10:10:00,51.46,51.59,51.43,51.56,93680.0,39.3356,39.435,39.3126,39.412,93680.0
2022-05-20 10:15:00,51.56,51.63,51.49,51.52,74889.0,39.412,39.4655,39.3585,39.3814,74889.0
2022-05-20 10:20:00,51.52,51.54,51.41,51.45,144690.0,39.3814,39.3967,39.2974,39.3279,144690.0
2022-05-20 10:25:00,51.45,51.45,51.34,51.42,69196.0,39.3279,39.3279,39.2439,39.305,69196.0
2022-05-20 10:30:00,51.42,51.42,51.35,51.35,59495.0,39.305,39.305,39.2515,39.2515,59495.0
2022-05-20 10:35:00,51.35,51.35,51.27,51.28,67640.0,39.2515,39.2515,39.1903,39.198,67640.0
2022-05-20 10:40:00,51.27,51.33,51.26,51.3,79294.0,39.1903,39.2362,39.1827,39.2133,79294.0
2022-05-20 10:45:00,51.3,51.4,51.29,51.38,120782.0,39.2133,39.2897,39.2056,39.2744,120782.0
2022-05-20 10:50:00,51.38,51.4,51.23,51.23,65175.0,39.2744,39.2897,39.1598,39.1598,65175.0
2022-05-20 10:55:00,51.23,51.25,51.19,51.22,71000.0,39.1598,39.1751,39.1292,39.1521,71000.0
2022-05-20 11:00:00,51.21,51.21,51.1,51.14,92988.0,39.1445,39.1445,39.0604,39.091,92988.0
2022-05-20 11:05:00,51.16,51.21,51.12,51.16,99662.0,39.1063,39.1445,39.0757,39.1063,99662.0
2022-05-20 11:10:00,51.16,51.18,51.09,51.13,119620.0,39.1063,39.1216,39.0528,39.0833,119620.0
2022-05-20 11:15:00,51.13,51.2,51.12,51.16,68202.0,39.0833,39.1368,39.0757,39.1063,68202.0
2022-05-20 11:20:00,51.16,51.16,51.06,51.13,50346.0,39.1063,39.1063,39.0298,39.0833,50346.0
2022-05-20 11:25:00,51.12,51.17,51.1,51.12,69620.0,39.0757,39.1139,39.0604,39.0757,69620.0
2022-05-20 11:30:00,51.11,51.2,51.11,51.15,57042.0,39.068,39.1368,39.068,39.0986,57042.0
2022-05-20 11:35:00,51.14,51.16,51.01,51.01,64181.0,39.091,39.1063,38.9916,38.9916,64181.0
2022-05-20 11:40:00,51.02,51.05,50.92,50.97,215064.0,38.9992,39.0222,38.9228,38.961,215064.0
2022-05-20 11:45:00,50.96,51.02,50.94,51.0,82121.0,38.9534,38.9992,38.9381,38.984,82121.0
2022-05-20 11:50:00,50.99,51.02,50.96,50.99,86837.0,38.9763,38.9992,38.9534,38.9763,86837.0
2022-05-20 11:55:00,51.0,51.02,50.94,50.96,69836.0,38.984,38.9992,38.9381,38.9534,69836.0
2022-05-20 12:00:00,50.96,51.02,50.96,50.98,61971.0,38.9534,38.9992,38.9534,38.9687,61971.0
2022-05-20 12:05:00,50.97,51.02,50.89,50.9,87543.0,38.961,38.9992,38.8999,38.9075,87543.0
2022-05-20 12:10:00,50.9,50.9,50.78,50.88,91479.0,38.9075,38.9075,38.8158,38.8922,91479.0
2022-05-20 12:15:00,50.89,50.94,50.85,50.91,51729.0,38.8999,38.9381,38.8693,38.9152,51729.0
2022-05-20 12:20:00,50.91,50.96,50.86,50.94,42100.0,38.9152,38.9534,38.8769,38.9381,42100.0
2022-05-20 12:25:00,50.95,51.0,50.92,50.99,44156.0,38.9457,38.984,38.9228,38.9763,44156.0
2022-05-20 12:30:00,50.98,51.03,50.94,50.95,60431.0,38.9687,39.0069,38.9381,38.9457,60431.0
2022-05-20 12:35:00,50.95,50.99,50.92,50.99,45716.0,38.9457,38.9763,38.9228,38.9763,45716.0
2022-05-20 12:40:00,50.99,51.01,50.95,50.96,69630.0,38.9763,38.9916,38.9457,38.9534,69630.0
2022-05-20 12:45:00,50.97,51.02,50.97,51.01,184853.0,38.961,38.9992,38.961,38.9916,184853.0
2022-05-20 12:50:00,51.02,51.02,50.97,51.0,74458.0,38.9992,38.9992,38.961,38.984,74458.0
2022-05-20 12:55:00,51.0,51.04,50.93,50.96,170585.0,38.984,39.0145,38.9305,38.9534,170585.0
2022-05-20 13:00:00,50.96,50.96,50.8,50.8,120668.0,38.9534,38.9534,38.8311,38.8311,120668.0
2022-05-20 13:05:00,50.8,50.88,50.77,50.8,87902.0,38.8311,38.8922,38.8082,38.8311,87902.0
2022-05-20 13:10:00,50.8,50.82,50.69,50.7,86621.0,38.8311,38.8464,38.747,38.7546,86621.0
2022-05-20 13:15:00,50.7,50.72,50.61,50.61,69046.0,38.7546,38.7699,38.6858,38.6858,69046.0
2022-05-20 13:20:00,50.62,50.67,50.6,50.63,185415.0,38.6935,38.7317,38.6782,38.7011,185415.0
2022-05-20 13:25:00,50.63,50.72,50.62,50.7,98252.0,38.7011,38.7699,38.6935,38.7546,98252.0
2022-05-20 13:30:00,50.7,50.8,50.69,50.8,125968.0,38.7546,38.8311,38.747,38.8311,125968.0
2022-05-20 13:35:00,50.8,50.9,50.75,50.88,108378.0,38.8311,38.9075,38.7929,38.8922,108378.0
2022-05-20 13:40:00,50.88,50.88,50.77,50.86,121464.0,38.8922,38.8922,38.8082,38.8769,121464.0
2022-05-20 13:45:00,50.86,50.99,50.84,50.91,97896.0,38.8769,38.9763,38.8617,38.9152,97896.0
2022-05-20 13:50:00,50.9,50.93,50.78,50.89,72100.0,38.9075,38.9305,38.8158,38.8999,72100.0
2022-05-20 13:55:00,50.89,50.95,50.85,50.87,56913.0,38.8999,38.9457,38.8693,38.8846,56913.0
2022-05-20 14:00:00,50.88,50.97,50.87,50.94,86195.0,38.8922,38.961,38.8846,38.9381,86195.0
2022-05-20 14:05:00,50.93,50.95,50.89,50.94,54763.0,38.9305,38.9457,38.8999,38.9381,54763.0
2022-05-20 14:10:00,50.94,51.01,50.93,50.98,64787.0,38.9381,38.9916,38.9305,38.9687,64787.0
2022-05-20 14:15:00,50.97,51.02,50.89,50.95,80286.0,38.961,38.9992,38.8999,38.9457,80286.0
2022-05-20 14:20:00,50.96,51.03,50.89,50.98,65456.0,38.9534,39.0069,38.8999,38.9687,65456.0
2022-05-20 14:25:00,50.97,51.03,50.95,51.0,173108.0,38.961,39.0069,38.9457,38.984,173108.0
2022-05-20 14:30:00,51.0,51.03,50.92,50.95,75451.0,38.984,39.0069,38.9228,38.9457,75451.0
2022-05-20 14:35:00,50.95,51.01,50.94,50.98,113333.0,38.9457,38.9916,38.9381,38.9687,113333.0
2022-05-20 14:40:00,50.98,51.07,50.96,51.05,100574.0,38.9687,39.0375,38.9534,39.0222,100574.0
2022-05-20 14:45:00,51.04,51.05,50.99,51.02,112715.0,39.0145,39.0222,38.9763,38.9992,112715.0
2022-05-20 14:50:00,51.02,51.19,51.0,51.1,106933.0,38.9992,39.1292,38.984,39.0604,106933.0
2022-05-20 14:55:00,51.09,51.11,51.0,51.01,99623.0,39.0528,39.068,38.984,38.9916,99623.0
2022-05-20 15:00:00,51.01,51.02,50.87,50.91,113783.0,38.9916,38.9992,38.8846,38.9152,113783.0
2022-05-20 15:05:00,50.91,50.96,50.86,50.9,89571.0,38.9152,38.9534,38.8769,38.9075,89571.0
2022-05-20 15:10:00,50.9,50.95,50.88,50.94,87028.0,38.9075,38.9457,38.8922,38.9381,87028.0
2022-05-20 15:15:00,50.94,50.96,50.91,50.94,153850.0,38.9381,38.9534,38.9152,38.9381,153850.0
2022-05-20 15:20:00,50.94,51.01,50.93,51.0,126056.0,38.9381,38.9916,38.9305,38.984,126056.0
2022-05-20 15:25:00,51.0,51.05,50.98,51.02,194232.0,38.984,39.0222,38.9687,38.9992,194232.0
2022-05-20 15:30:00,51.02,51.07,50.96,51.04,297268.0,38.9992,39.0375,38.9534,39.0145,297268.0
2022-05-20 15:35:00,51.05,51.17,51.0,51.12,265981.0,39.0222,39.1139,38.984,39.0757,265981.0
2022-05-20 15:40:00,51.13,51.41,51.11,51.32,223647.0,39.0833,39.2974,39.068,39.2286,223647.0
2022-05-20 15:45:00,51.33,51.33,51.18,51.28,538810.0,39.2362,39.2362,39.1216,39.198,538810.0
2022-05-20 15:50:00,51.28,51.36,51.12,51.16,491083.0,39.198,39.2591,39.0757,39.1063,491083.0
2022-05-20 15:55:00,51.16,51.18,51.06,51.07,1156835.0,39.1063,39.1216,39.0298,39.0375,1156835.0
2022-05-23 09:30:00,51.56,52.06,51.56,51.97,259203.0,39.412,39.7942,39.412,39.7254,259203.0
2022-05-23 09:35:00,51.97,52.14,51.68,51.78,184135.0,39.7254,39.8554,39.5037,39.5802,184135.0
2022-05-23 09:40:00,51.77,51.87,51.6,51.63,99267.0,39.5725,39.649,39.4426,39.4655,99267.0
2022-05-23 09:45:00,51.64,51.8,51.62,51.76,93841.0,39.4732,39.5955,39.4579,39.5649,93841.0
2022-05-23 09:50:00,51.75,51.79,51.7,51.71,87317.0,39.5573,39.5878,39.519,39.5267,87317.0
2022-05-23 09:55:00,51.71,51.86,51.7,51.86,84496.0,39.5267,39.6413,39.519,39.6413,84496.0
2022-05-23 10:00:00,51.86,51.86,51.65,51.79,84699.0,39.6413,39.6413,39.4808,39.5878,84699.0
2022-05-23 10:05:00,51.78,51.86,51.76,51.83,50326.0,39.5802,39.6413,39.5649,39.6184,50326.0
2022-05-23 10:10:00,51.83,51.83,51.72,51.73,57060.0,39.6184,39.6184,39.5343,39.542,57060.0
2022-05-23 10:15:00,51.73,51.74,51.64,51.66,71559.0,39.542,39.5496,39.4732,39.4885,71559.0
2022-05-23 10:20:00,51.67,51.79,51.66,51.77,60380.0,39.4961,39.5878,39.4885,39.5725,60380.0
2022-05-23 10:25:00,51.77,51.93,51.71,51.93,132661.0,39.5725,39.6948,39.5267,39.6948,132661.0
2022-05-23 10:30:00,51.95,52.0,51.85,51.88,64059.0,39.7101,39.7484,39.6337,39.6566,64059.0
2022-05-23 10:35:00,51.89,52.03,51.88,51.99,77705.0,39.6643,39.7713,39.6566,39.7407,77705.0
2022-05-23 10:40:00,52.0,52.06,51.98,52.03,70195.0,39.7484,39.7942,39.7331,39.7713,70195.0
2022-05-23 10:45:00,52.04,52.04,51.93,51.94,69750.0,39.7789,39.7789,39.6948,39.7025,69750.0
2022-05-23 10:50:00,51.93,52.0,51.92,51.99,68804.0,39.6948,39.7484,39.6872,39.7407,68804.0
2022-05-23 10:55:00,52.0,52.0,51.92,51.93,64244.0,39.7484,39.7484,39.6872,39.6948,64244.0
2022-05-23 11:00:00,51.92,52.02,51.9,51.98,92950.0,39.6872,39.7636,39.6719,39.7331,92950.0
2022-05-23 11:05:00,51.98,52.04,51.95,52.03,90808.0,39.7331,39.7789,39.7101,39.7713,90808.0
2022-05-23 11:10:00,52.03,52.2,52.01,52.19,124839.0,39.7713,39.9012,39.756,39.8936,124839.0
2022-05-23 11:15:00,52.19,52.28,52.17,52.24,118466.0,39.8936,39.9624,39.8783,39.9318,118466.0
2022-05-23 11:20:00,52.23,52.25,52.17,52.23,123525.0,39.9242,39.9394,39.8783,39.9242,123525.0
2022-05-23 11:25:00,52.22,52.25,52.13,52.23,71615.0,39.9165,39.9394,39.8477,39.9242,71615.0
2022-05-23 11:30:00,52.23,52.32,52.19,52.29,82674.0,39.9242,39.993,39.8936,39.97,82674.0
2022-05-23 11:35:00,52.3,52.3,52.15,52.18,68759.0,39.9777,39.9777,39.863,39.8859,68759.0
2022-05-23 11:40:00,52.18,52.23,52.18,52.22,51896.0,39.8859,39.9242,39.8859,39.9165,51896.0
2022-05-23 11:45:00,52.23,52.25,52.14,52.17,71560.0,39.9242,39.9394,39.8554,39.8783,71560.0
2022-05-23 11:50:00,52.18,52.18,52.12,52.15,48486.0,39.8859,39.8859,39.8401,39.863,48486.0
2022-05-23 11:55:00,52.14,52.17,52.11,52.16,54864.0,39.8554,39.8783,39.8324,39.8707,54864.0
2022-05-23 12:00:00,52.16,52.16,52.09,52.13,57605.0,39.8707,39.8707,39.8171,39.8477,57605.0
2022-05-23 12:05:00,52.13,52.14,52.07,52.09,37892.0,39.8477,39.8554,39.8019,39.8171,37892.0
2022-05-23 12:10:00,52.09,52.09,52.05,52.05,34556.0,39.8171,39.8171,39.7866,39.7866,34556.0
2022-05-23 12:15:00,52.06,52.09,52.03,52.05,59919.0,39.7942,39.8171,39.7713,39.7866,59919.0
2022-05-23 12:20:00,52.05,52.1,52.04,52.09,51362.0,39.7866,39.8248,39.7789,39.8171,51362.0
2022-05-23 12:25:00,52.09,52.09,52.0,52.02,46216.0,39.8171,39.8171,39.7484,39.7636,46216.0
2022-05-23 12:30:00,52.02,52.05,52.0,52.02,42296.0,39.7636,39.7866,39.7484,39.7636,42296.0
2022-05-23 12:35:00,52.03,52.06,52.03,52.05,31965.0,39.7713,39.7942,39.7713,39.7866,31965.0
2022-05-23 12:40:00,52.05,52.06,52.01,52.02,38925.0,39.7866,39.7942,39.756,39.7636,38925.0
2022-05-23 12:45:00,52.02,52.04,51.94,51.94,58860.0,39.7636,39.7789,39.7025,39.7025,58860.0
2022-05-23 12:50:00,51.95,52.01,51.91,52.0,34613.0,39.7101,39.756,39.6796,39.7484,34613.0
2022-05-23 12:55:00,52.01,52.06,51.98,52.05,62444.0,39.756,39.7942,39.7331,39.7866,62444.0
2022-05-23 13:00:00,52.04,52.07,52.01,52.05,38200.0,39.7789,39.8019,39.756,39.7866,38200.0
2022-05-23 13:05:00,52.05,52.12,52.04,52.11,44055.0,39.7866,39.8401,39.7789,39.8324,44055.0
2022-05-23 13:10:00,52.1,52.13,52.05,52.12,43196.0,39.8248,39.8477,39.7866,39.8401,43196.0
2022-05-23 13:15:00,52.13,52.15,52.04,52.1,79231.0,39.8477,39.863,39.7789,39.8248,79231.0
2022-05-23 13:20:00,52.1,52.11,52.02,52.05,54686.0,39.8248,39.8324,39.7636,39.7866,54686.0
2022-05-23 13:25:00,52.05,52.13,52.05,52.13,41964.0,39.7866,39.8477,39.7866,39.8477,41964.0
2022-05-23 13:30:00,52.13,52.14,52.08,52.11,62760.0,39.8477,39.8554,39.8095,39.8324,62760.0
2022-05-23 13:35:00,52.11,52.16,52.1,52.13,48677.0,39.8324,39.8707,39.8248,39.8477,48677.0
2022-05-23 13:40:00,52.13,52.16,52.11,52.14,45902.0,39.8477,39.8707,39.8324,39.8554,45902.0
2022-05-23 13:45:00,52.14,52.21,52.13,52.21,46312.0,39.8554,39.9089,39.8477,39.9089,46312.0
2022-05-23 13:50:00,52.21,52.29,52.2,52.24,47072.0,39.9089,39.97,39.9012,39.9318,47072.0
2022-05-23 13:55:00,52.25,52.27,52.23,52.27,98221.0,39.9394,39.9547,39.9242,39.9547,98221.0
2022-05-23 14:00:00,52.27,52.32,52.27,52.29,60443.0,39.9547,39.993,39.9547,39.97,60443.0
2022-05-23 14:05:00,52.28,52.3,52.26,52.26,48228.0,39.9624,39.9777,39.9471,39.9471,48228.0
2022-05-23 14:10:00,52.27,52.3,52.23,52.28,77002.0,39.9547,39.9777,39.9242,39.9624,77002.0
2022-05-23 14:15:00,52.28,52.3,52.27,52.27,43200.0,39.9624,39.9777,39.9547,39.9547,43200.0
2022-05-23 14:20:00,52.27,52.3,52.25,52.3,49141.0,39.9547,39.9777,39.9394,39.9777,49141.0
2022-05-23 14:25:00,52.3,52.32,52.25,52.3,91902.0,39.9777,39.993,39.9394,39.9777,91902.0
2022-05-23 14:30:00,52.29,52.35,52.27,52.3,84513.0,39.97,40.0159,39.9547,39.9777,84513.0
2022-05-23 14:35:00,52.3,52.32,52.28,52.3,66907.0,39.9777,39.993,39.9624,39.9777,66907.0
2022-05-23 14:40:00,52.29,52.34,52.29,52.34,71981.0,39.97,40.0082,39.97,40.0082,71981.0
2022-05-23 14:45:00,52.34,52.37,52.31,52.32,100309.0,40.0082,40.0312,39.9853,39.993,100309.0
2022-05-23 14:50:00,52.33,52.38,52.28,52.35,77918.0,40.0006,40.0388,39.9624,40.0159,77918.0
2022-05-23 14:55:00,52.34,52.35,52.29,52.3,70862.0,40.0082,40.0159,39.97,39.9777,70862.0
2022-05-23 15:00:00,52.29,52.31,52.24,52.29,85833.0,39.97,39.9853,39.9318,39.97,85833.0
2022-05-23 15:05:00,52.29,52.29,52.24,52.29,105947.0,39.97,39.97,39.9318,39.97,105947.0
2022-05-23 15:10:00,52.29,52.29,52.21,52.29,165698.0,39.97,39.97,39.9089,39.97,165698.0
2022-05-23 15:15:00,52.29,52.32,52.27,52.32,103141.0,39.97,39.993,39.9547,39.993,103141.0
2022-05-23 15:20:00,52.32,52.34,52.26,52.3,96416.0,39.993,40.0082,39.9471,39.9777,96416.0
2022-05-23 15:25:00,52.3,52.32,52.27,52.29,84364.0,39.9777,39.993,39.9547,39.97,84364.0
2022-05-23 15:30:00,52.3,52.42,52.28,52.35,159373.0,39.9777,40.0694,39.9624,40.0159,159373.0
2022-05-23 15:35:00,52.35,52.4,52.27,52.29,128653.0,40.0159,40.0541,39.9547,39.97,128653.0
2022-05-23 15:40:00,52.29,52.3,52.12,52.16,196263.0,39.97,39.9777,39.8401,39.8707,196263.0
2022-05-23 15:45:00,52.16,52.2,52.11,52.17,229032.0,39.8707,39.9012,39.8324,39.8783,229032.0
2022-05-23 15:50:00,52.18,52.22,52.06,52.1,384958.0,39.8859,39.9165,39.7942,39.8248,384958.0
2022-05-23 15:55:00,52.09,52.14,52.05,52.13,686578.0,39.8171,39.8554,39.7866,39.8477,686578.0
2022-05-24 09:30:00,52.27,52.4,52.12,52.23,225876.0,39.9547,40.0541,39.8401,39.9242,225876.0
2022-05-24 09:35:00,52.22,52.3,52.07,52.28,80585.0,39.9165,39.9777,39.8019,39.9624,80585.0
2022-05-24 09:40:00,52.29,52.32,52.17,52.3,71589.0,39.97,39.993,39.8783,39.9777,71589.0
2022-05-24 09:45:00,52.3,52.47,52.27,52.47,120871.0,39.9777,40.1076,39.9547,40.1076,120871.0
2022-05-24 09:50:00,52.47,52.5,52.35,52.43,95474.0,40.1076,40.1305,40.0159,40.077,95474.0
2022-05-24 09:55:00,52.42,52.47,52.36,52.38,96010.0,40.0694,40.1076,40.0235,40.0388,96010.0
2022-05-24 10:00:00,52.38,52.43,52.34,52.42,76973.0,40.0388,40.077,40.0082,40.0694,76973.0
2022-05-24 10:05:00,52.42,52.5,52.19,52.26,64772.0,40.0694,40.1305,39.8936,39.9471,64772.0
2022-05-24 10:10:00,52.26,52.3,52.16,52.19,41735.0,39.9471,39.9777,39.8707,39.8936,41735.0
2022-05-24 10:15:00,52.18,52.19,52.1,52.19,63783.0,39.8859,39.8936,39.8248,39.8936,63783.0
2022-05-24 10:20:00,52.19,52.21,52.06,52.13,62928.0,39.8936,39.9089,39.7942,39.8477,62928.0
2022-05-24 10:25:00,52.14,52.16,52.06,52.14,43548.0,39.8554,39.8707,39.7942,39.8554,43548.0
2022-05-24 10:30:00,52.13,52.14,52.04,52.09,87338.0,39.8477,39.8554,39.7789,39.8171,87338.0
2022-05-24 10:35:00,52.08,52.16,52.07,52.15,58820.0,39.8095,39.8707,39.8019,39.863,58820.0
2022-05-24 10:40:00,52.16,52.17,52.02,52.02,56628.0,39.8707,39.8783,39.7636,39.7636,56628.0
2022-05-24 10:45:00,52.02,52.11,52.02,52.1,45484.0,39.7636,39.8324,39.7636,39.8248,45484.0
2022-05-24 10:50:00,52.1,52.11,52.05,52.08,66270.0,39.8248,39.8324,39.7866,39.8095,66270.0
2022-05-24 10:55:00,52.09,52.09,52.02,52.07,97004.0,39.8171,39.8171,39.7636,39.8019,97004.0
2022-05-24 11:00:00,52.06,52.14,52.06,52.1,77227.0,39.7942,39.8554,39.7942,39.8248,77227.0
2022-05-24 11:05:00,52.11,52.18,52.08,52.16,61930.0,39.8324,39.8859,39.8095,39.8707,61930.0
2022-05-24 11:10:00,52.16,52.17,52.09,52.14,64646.0,39.8707,39.8783,39.8171,39.8554,64646.0
2022-05-24 11:15:00,52.14,52.18,52.07,52.11,37454.0,39.8554,39.8859,39.8019,39.8324,37454.0
2022-05-24 11:20:00,52.1,52.14,52.06,52.12,60116.0,39.8248,39.8554,39.7942,39.8401,60116.0
2022-05-24 11:25:00,52.12,52.15,52.06,52.13,48812.0,39.8401,39.863,39.7942,39.8477,48812.0
2022-05-24 11:30:00,52.12,52.2,52.07,52.19,41590.0,39.8401,39.9012,39.8019,39.8936,41590.0
2022-05-24 11:35:00,52.19,52.21,52.16,52.18,27506.0,39.8936,39.9089,39.8707,39.8859,27506.0
2022-05-24 11:40:00,52.19,52.23,52.13,52.22,66714.0,39.8936,39.9242,39.8477,39.9165,66714.0
2022-05-24 11:45:00,52.22,52.3,52.17,52.29,73270.0,39.9165,39.9777,39.8783,39.97,73270.0
2022-05-24 11:50:00,52.29,52.3,52.24,52.26,72463.0,39.97,39.9777,39.9318,39.9471,72463.0
2022-05-24 11:55:00,52.26,52.34,52.25,52.28,64620.0,39.9471,40.0082,39.9394,39.9624,64620.0
2022-05-24 12:00:00,52.28,52.29,52.22,52.29,30282.0,39.9624,39.97,39.9165,39.97,30282.0
2022-05-24 12:05:00,52.28,52.36,52.27,52.36,61226.0,39.9624,40.0235,39.9547,40.0235,61226.0
2022-05-24 12:10:00,52.36,52.47,52.35,52.46,50041.0,40.0235,40.1076,40.0159,40.1,50041.0
2022-05-24 12:15:00,52.46,52.51,52.4,52.42,85826.0,40.1,40.1382,40.0541,40.0694,85826.0
2022-05-24 12:20:00,52.41,52.42,52.38,52.4,36455.0,40.0618,40.0694,40.0388,40.0541,36455.0
2022-05-24 12:25:00,52.4,52.43,52.37,52.38,53020.0,40.0541,40.077,40.0312,40.0388,53020.0
2022-05-24 12:30:00,52.38,52.44,52.37,52.41,49472.0,40.0388,40.0847,40.0312,40.0618,49472.0
2022-05-24 12:35:00,52.41,52.41,52.34,52.38,29840.0,40.0618,40.0618,40.0082,40.0388,29840.0
2022-05-24 12:40:00,52.38,52.42,52.37,52.41,40758.0,40.0388,40.0694,40.0312,40.0618,40758.0
2022-05-24 12:45:00,52.4,52.44,52.37,52.43,45506.0,40.0541,40.0847,40.0312,40.077,45506.0
2022-05-24 12:50:00,52.43,52.46,52.41,52.45,58615.0,40.077,40.1,40.0618,40.0923,58615.0
2022-05-24 12:55:00,52.45,52.5,52.42,52.44,94447.0,40.0923,40.1305,40.0694,40.0847,94447.0
2022-05-24 13:00:00,52.44,52.44,52.34,52.35,39619.0,40.0847,40.0847,40.0082,40.0159,39619.0
2022-05-24 13:05:00,52.36,52.42,52.36,52.39,30792.0,40.0235,40.0694,40.0235,40.0465,30792.0
2022-05-24 13:10:00,52.38,52.4,52.36,52.39,46814.0,40.0388,40.0541,40.0235,40.0465,46814.0
2022-05-24 13:15:00,52.39,52.49,52.37,52.45,40581.0,40.0465,40.1229,40.0312,40.0923,40581.0
2022-05-24 13:20:00,52.46,52.46,52.38,52.41,71665.0,40.1,40.1,40.0388,40.0618,71665.0
2022-05-24 13:25:00,52.41,52.54,52.4,52.54,40716.0,40.0618,40.1611,40.0541,40.1611,40716.0
2022-05-24 13:30:00,52.53,52.54,52.42,52.46,36229.0,40.1535,40.1611,40.0694,40.1,36229.0
2022-05-24 13:35:00,52.46,52.48,52.43,52.48,73179.0,40.1,40.1153,40.077,40.1153,73179.0
2022-05-24 13:40:00,52.48,52.55,52.44,52.48,78248.0,40.1153,40.1688,40.0847,40.1153,78248.0
2022-05-24 13:45:00,52.48,52.58,52.48,52.57,72963.0,40.1153,40.1917,40.1153,40.1841,72963.0
2022-05-24 13:50:00,52.57,52.6,52.53,52.6,39761.0,40.1841,40.207,40.1535,40.207,39761.0
2022-05-24 13:55:00,52.6,52.62,52.55,52.61,65896.0,40.207,40.2223,40.1688,40.2146,65896.0
2022-05-24 14:00:00,52.62,52.65,52.51,52.51,75986.0,40.2223,40.2452,40.1382,40.1382,75986.0
2022-05-24 14:05:00,52.52,52.63,52.52,52.58,93027.0,40.1458,40.2299,40.1458,40.1917,93027.0
2022-05-24 14:10:00,52.58,52.65,52.57,52.6,112337.0,40.1917,40.2452,40.1841,40.207,112337.0
2022-05-24 14:15:00,52.6,52.61,52.56,52.59,57788.0,40.207,40.2146,40.1764,40.1993,57788.0
2022-05-24 14:20:00,52.58,52.65,52.53,52.65,85354.0,40.1917,40.2452,40.1535,40.2452,85354.0
2022-05-24 14:25:00,52.66,52.7,52.62,52.65,48674.0,40.2529,40.2834,40.2223,40.2452,48674.0
2022-05-24 14:30:00,52.66,52.68,52.59,52.64,75728.0,40.2529,40.2681,40.1993,40.2376,75728.0
2022-05-24 14:35:00,52.64,52.66,52.6,52.65,86957.0,40.2376,40.2529,40.207,40.2452,86957.0
2022-05-24 14:40:00,52.65,52.67,52.59,52.61,66680.0,40.2452,40.2605,40.1993,40.2146,66680.0
2022-05-24 14:45:00,52.61,52.64,52.53,52.55,69178.0,40.2146,40.2376,40.1535,40.1688,69178.0
2022-05-24 14:50:00,52.56,52.57,52.5,52.55,35430.0,40.1764,40.1841,40.1305,40.1688,35430.0
2022-05-24 14:55:00,52.54,52.59,52.53,52.57,59708.0,40.1611,40.1993,40.1535,40.1841,59708.0
2022-05-24 15:00:00,52.56,52.69,52.55,52.67,108624.0,40.1764,40.2758,40.1688,40.2605,108624.0
2022-05-24 15:05:00,52.67,52.67,52.63,52.66,161152.0,40.2605,40.2605,40.2299,40.2529,161152.0
2022-05-24 15:10:00,52.66,52.79,52.65,52.77,149899.0,40.2529,40.3522,40.2452,40.3369,149899.0
2022-05-24 15:15:00,52.76,52.76,52.67,52.72,123660.0,40.3293,40.3293,40.2605,40.2987,123660.0
2022-05-24 15:20:00,52.72,52.75,52.67,52.71,112545.0,40.2987,40.3216,40.2605,40.2911,112545.0
2022-05-24 15:25:00,52.71,52.85,52.67,52.85,151649.0,40.2911,40.3981,40.2605,40.3981,151649.0
2022-05-24 15:30:00,52.85,52.89,52.78,52.8,225027.0,40.3981,40.4287,40.3446,40.3599,225027.0
2022-05-24 15:35:00,52.81,52.94,52.8,52.84,309766.0,40.3675,40.4669,40.3599,40.3904,309766.0
2022-05-24 15:40:00,52.85,52.87,52.81,52.83,257373.0,40.3981,40.4134,40.3675,40.3828,257373.0
2022-05-24 15:45:00,52.82,53.0,52.82,52.9,283756.0,40.3752,40.5127,40.3752,40.4363,283756.0
2022-05-24 15:50:00,52.9,52.92,52.8,52.8,383056.0,40.4363,40.4516,40.3599,40.3599,383056.0
2022-05-24 15:55:00,52.8,52.9,52.79,52.9,999333.0,40.3599,40.4363,40.3522,40.4363,999333.0
2022-05-25 09:30:00,53.07,53.15,52.88,52.95,279141.0,40.5663,40.6274,40.421,40.4745,279141.0
2022-05-25 09:35:00,52.96,52.96,52.76,52.8,114919.0,40.4822,40.4822,40.3293,40.3599,114919.0
2022-05-25 09:40:00,52.8,52.88,52.74,52.85,133331.0,40.3599,40.421,40.314,40.3981,133331.0
2022-05-25 09:45:00,52.84,52.95,52.81,52.84,126168.0,40.3904,40.4745,40.3675,40.3904,126168.0
2022-05-25 09:50:00,52.85,53.03,52.85,53.02,93931.0,40.3981,40.5357,40.3981,40.528,93931.0
2022-05-25 09:55:00,53.02,53.07,52.95,52.98,51155.0,40.528,40.5663,40.4745,40.4975,51155.0
2022-05-25 10:00:00,52.99,53.05,52.93,52.98,59773.0,40.5051,40.551,40.4592,40.4975,59773.0
2022-05-25 10:05:00,52.99,53.05,52.98,52.99,70207.0,40.5051,40.551,40.4975,40.5051,70207.0
2022-05-25 10:10:00,52.99,53.0,52.91,52.96,67981.0,40.5051,40.5127,40.4439,40.4822,67981.0
2022-05-25 10:15:00,52.96,53.08,52.92,53.02,68431.0,40.4822,40.5739,40.4516,40.528,68431.0
2022-05-25 10:20:00,53.02,53.02,52.92,52.98,72051.0,40.528,40.528,40.4516,40.4975,72051.0
2022-05-25 10:25:00,52.97,53.02,52.96,52.97,65552.0,40.4898,40.528,40.4822,40.4898,65552.0
2022-05-25 10:30:00,52.97,53.09,52.94,53.08,59707.0,40.4898,40.5815,40.4669,40.5739,59707.0
2022-05-25 10:35:00,53.08,53.18,53.05,53.16,95231.0,40.5739,40.6503,40.551,40.635,95231.0
2022-05-25 10:40:00,53.17,53.3,53.17,53.29,55441.0,40.6427,40.7421,40.6427,40.7344,55441.0
2022-05-25 10:45:00,53.3,53.3,53.2,53.23,82879.0,40.7421,40.7421,40.6656,40.6886,82879.0
2022-05-25 10:50:00,53.23,53.31,53.22,53.26,53059.0,40.6886,40.7497,40.6809,40.7115,53059.0
2022-05-25 10:55:00,53.26,53.38,53.23,53.38,76291.0,40.7115,40.8032,40.6886,40.8032,76291.0
2022-05-25 11:00:00,53.38,53.39,53.31,53.37,53404.0,40.8032,40.8109,40.7497,40.7956,53404.0
2022-05-25 11:05:00,53.37,53.47,53.36,53.46,50108.0,40.7956,40.872,40.7879,40.8644,50108.0
2022-05-25 11:10:00,53.45,53.47,53.41,53.43,36887.0,40.8567,40.872,40.8261,40.8414,36887.0
2022-05-25 11:15:00,53.42,53.49,53.41,53.47,59811.0,40.8338,40.8873,40.8261,40.872,59811.0
2022-05-25 11:20:00,53.46,53.6,53.44,53.6,81130.0,40.8644,40.9714,40.8491,40.9714,81130.0
2022-05-25 11:25:00,53.59,53.63,53.55,53.63,74014.0,40.9637,40.9943,40.9332,40.9943,74014.0
2022-05-25 11:30:00,53.63,53.63,53.54,53.59,83274.0,40.9943,40.9943,40.9255,40.9637,83274.0
2022-05-25 11:35:00,53.58,53.61,53.54,53.55,74611.0,40.9561,40.979,40.9255,40.9332,74611.0
2022-05-25 11:40:00,53.56,53.63,53.53,53.63,182669.0,40.9408,40.9943,40.9179,40.9943,182669.0
2022-05-25 11:45:00,53.62,53.8,53.62,53.8,70934.0,40.9867,41.1243,40.9867,41.1243,70934.0
2022-05-25 11:50:00,53.8,53.86,53.75,53.83,115151.0,41.1243,41.1701,41.086,41.1472,115151.0
2022-05-25 11:55:00,53.83,53.89,53.77,53.77,73274.0,41.1472,41.1931,41.1013,41.1013,73274.0
2022-05-25 12:00:00,53.77,53.83,53.75,53.77,51072.0,41.1013,41.1472,41.086,41.1013,51072.0
2022-05-25 12:05:00,53.77,53.77,53.67,53.69,60427.0,41.1013,41.1013,41.0249,41.0402,60427.0
2022-05-25 12:10:00,53.69,53.72,53.6,53.67,80690.0,41.0402,41.0631,40.9714,41.0249,80690.0
2022-05-25 12:15:00,53.68,53.7,53.6,53.62,37181.0,41.0325,41.0478,40.9714,40.9867,37181.0
2022-05-25 12:20:00,53.61,53.62,53.52,53.53,49725.0,40.979,40.9867,40.9102,40.9179,49725.0
2022-05-25 12:25:00,53.54,53.54,53.48,53.53,59005.0,40.9255,40.9255,40.8797,40.9179,59005.0
2022-05-25 12:30:00,53.54,53.57,53.52,53.55,42967.0,40.9255,40.9484,40.9102,40.9332,42967.0
2022-05-25 12:35:00,53.55,53.56,53.49,53.55,48527.0,40.9332,40.9408,40.8873,40.9332,48527.0
2022-05-25 12:40:00,53.54,53.57,53.51,53.54,48503.0,40.9255,40.9484,40.9026,40.9255,48503.0
2022-05-25 12:45:00,53.54,53.56,53.49,53.51,30756.0,40.9255,40.9408,40.8873,40.9026,30756.0
2022-05-25 12:50:00,53.5,53.51,53.47,53.49,28788.0,40.8949,40.9026,40.872,40.8873,28788.0
2022-05-25 12:55:00,53.5,53.52,53.45,53.5,60422.0,40.8949,40.9102,40.8567,40.8949,60422.0
2022-05-25 13:00:00,53.5,53.51,53.36,53.37,116252.0,40.8949,40.9026,40.7879,40.7956,116252.0
2022-05-25 13:05:00,53.37,53.43,53.35,53.43,65240.0,40.7956,40.8414,40.7803,40.8414,65240.0
2022-05-25 13:10:00,53.44,53.48,53.4,53.46,36592.0,40.8491,40.8797,40.8185,40.8644,36592.0
2022-05-25 13:15:00,53.46,53.55,53.45,53.54,56260.0,40.8644,40.9332,40.8567,40.9255,56260.0
2022-05-25 13:20:00,53.53,53.53,53.48,53.5,40438.0,40.9179,40.9179,40.8797,40.8949,40438.0
2022-05-25 13:25:00,53.49,53.57,53.47,53.55,69118.0,40.8873,40.9484,40.872,40.9332,69118.0
2022-05-25 13:30:00,53.55,53.57,53.51,53.55,54100.0,40.9332,40.9484,40.9026,40.9332,54100.0
2022-05-25 13:35:00,53.55,53.61,53.53,53.55,58244.0,40.9332,40.979,40.9179,40.9332,58244.0
2022-05-25 13:40:00,53.55,53.56,53.49,53.56,42653.0,40.9332,40.9408,40.8873,40.9408,42653.0
2022-05-25 13:45:00,53.55,53.6,53.54,53.57,34274.0,40.9332,40.9714,40.9255,40.9484,34274.0
2022-05-25 13:50:00,53.56,53.56,53.5,53.53,38851.0,40.9408,40.9408,40.8949,40.9179,38851.0
2022-05-25 13:55:00,53.53,53.57,53.5,53.53,48180.0,40.9179,40.9484,40.8949,40.9179,48180.0
2022-05-25 14:00:00,53.53,53.67,53.52,53.63,121197.0,40.9179,41.0249,40.9102,40.9943,121197.0
2022-05-25 14:05:00,53.63,53.65,53.41,53.56,94983.0,40.9943,41.0096,40.8261,40.9408,94983.0
2022-05-25 14:10:00,53.57,53.74,53.55,53.73,75477.0,40.9484,41.0784,40.9332,41.0707,75477.0
2022-05-25 14:15:00,53.74,53.84,53.73,53.77,74338.0,41.0784,41.1548,41.0707,41.1013,74338.0
2022-05-25 14:20:00,53.77,53.91,53.74,53.9,54587.0,41.1013,41.2083,41.0784,41.2007,54587.0
2022-05-25 14:25:00,53.89,54.05,53.88,54.05,85370.0,41.1931,41.3154,41.1854,41.3154,85370.0
2022-05-25 14:30:00,54.05,54.08,53.95,54.0,79227.0,41.3154,41.3383,41.2389,41.2771,79227.0
2022-05-25 14:35:00,53.99,54.04,53.92,53.92,72772.0,41.2695,41.3077,41.216,41.216,72772.0
2022-05-25 14:40:00,53.93,54.06,53.91,53.96,72204.0,41.2236,41.323,41.2083,41.2466,72204.0
2022-05-25 14:45:00,53.96,54.0,53.9,53.92,65922.0,41.2466,41.2771,41.2007,41.216,65922.0
2022-05-25 14:50:00,53.91,54.0,53.89,53.98,80328.0,41.2083,41.2771,41.1931,41.2618,80328.0
2022-05-25 14:55:00,53.99,54.0,53.93,53.97,106352.0,41.2695,41.2771,41.2236,41.2542,106352.0
2022-05-25 15:00:00,53.98,54.07,53.94,54.04,71772.0,41.2618,41.3306,41.2313,41.3077,71772.0
2022-05-25 15:05:00,54.04,54.05,53.99,54.03,88632.0,41.3077,41.3154,41.2695,41.3001,88632.0
2022-05-25 15:10:00,54.03,54.04,53.98,53.98,54089.0,41.3001,41.3077,41.2618,41.2618,54089.0
2022-05-25 15:15:00,53.98,53.98,53.89,53.9,69290.0,41.2618,41.2618,41.1931,41.2007,69290.0
2022-05-25 15:20:00,53.91,53.97,53.89,53.92,57763.0,41.2083,41.2542,41.1931,41.216,57763.0
2022-05-25 15:25:00,53.93,53.96,53.88,53.89,48075.0,41.2236,41.2466,41.1854,41.1931,48075.0
2022-05-25 15:30:00,53.9,53.96,53.87,53.88,81765.0,41.2007,41.2466,41.1778,41.1854,81765.0
2022-05-25 15:35:00,53.89,53.89,53.8,53.84,102057.0,41.1931,41.1931,41.1243,41.1548,102057.0
2022-05-25 15:40:00,53.84,53.89,53.81,53.89,110923.0,41.1548,41.1931,41.1319,41.1931,110923.0
2022-05-25 15:45:00,53.88,53.92,53.81,53.85,166216.0,41.1854,41.216,41.1319,41.1625,166216.0
2022-05-25 15:50:00,53.86,53.86,53.75,53.85,222901.0,41.1701,41.1701,41.086,41.1625,222901.0
2022-05-25 15:55:00,53.84,53.94,53.84,53.91,470604.0,41.1548,41.2313,41.1548,41.2083,470604.0
2022-05-26 09:30:00,53.89,54.18,53.89,54.18,183001.0,41.1931,41.4147,41.1931,41.4147,183001.0
2022-05-26 09:35:00,54.18,54.4,54.09,54.38,89322.0,41.4147,41.5829,41.3459,41.5676,89322.0
2022-05-26 09:40:00,54.36,54.45,54.27,54.43,69860.0,41.5523,41.6211,41.4835,41.6058,69860.0
2022-05-26 09:45:00,54.44,54.49,54.33,54.35,71211.0,41.6135,41.6517,41.5294,41.5447,71211.0
2022-05-26 09:50:00,54.34,54.42,54.19,54.26,77715.0,41.537,41.5982,41.4224,41.4759,77715.0
2022-05-26 09:55:00,54.29,54.4,54.27,54.38,111911.0,41.4988,41.5829,41.4835,41.5676,111911.0
2022-05-26 10:00:00,54.37,54.43,54.31,54.41,71460.0,41.56,41.6058,41.5141,41.5905,71460.0
2022-05-26 10:05:00,54.41,54.42,54.31,54.37,46945.0,41.5905,41.5982,41.5141,41.56,46945.0
2022-05-26 10:10:00,54.37,54.4,54.3,54.34,168435.0,41.56,41.5829,41.5065,41.537,168435.0
2022-05-26 10:15:00,54.34,54.41,54.3,54.37,51667.0,41.537,41.5905,41.5065,41.56,51667.0
2022-05-26 10:20:00,54.36,54.42,54.32,54.37,78646.0,41.5523,41.5982,41.5217,41.56,78646.0
2022-05-26 10:25:00,54.37,54.49,54.37,54.48,62337.0,41.56,41.6517,41.56,41.644,62337.0
2022-05-26 10:30:00,54.49,54.64,54.48,54.64,103825.0,41.6517,41.7663,41.644,41.7663,103825.0
2022-05-26 10:35:00,54.65,54.72,54.64,54.72,70553.0,41.774,41.8275,41.7663,41.8275,70553.0
2022-05-26 10:40:00,54.72,54.73,54.61,54.66,48753.0,41.8275,41.8351,41.7434,41.7816,48753.0
2022-05-26 10:45:00,54.66,54.67,54.61,54.62,33329.0,41.7816,41.7893,41.7434,41.7511,33329.0
2022-05-26 10:50:00,54.63,54.65,54.56,54.58,36438.0,41.7587,41.774,41.7052,41.7205,36438.0
2022-05-26 10:55:00,54.58,54.6,54.53,54.53,40488.0,41.7205,41.7358,41.6823,41.6823,40488.0
2022-05-26 11:00:00,54.52,54.6,54.51,54.55,53573.0,41.6746,41.7358,41.667,41.6976,53573.0
2022-05-26 11:05:00,54.55,54.6,54.53,54.59,41724.0,41.6976,41.7358,41.6823,41.7281,41724.0
2022-05-26 11:10:00,54.59,54.6,54.55,54.58,44587.0,41.7281,41.7358,41.6976,41.7205,44587.0
2022-05-26 11:15:00,54.58,54.63,54.58,54.62,40081.0,41.7205,41.7587,41.7205,41.7511,40081.0
2022-05-26 11:20:00,54.62,54.63,54.54,54.54,34589.0,41.7511,41.7587,41.6899,41.6899,34589.0
2022-05-26 11:25:00,54.54,54.57,54.51,54.54,76729.0,41.6899,41.7128,41.667,41.6899,76729.0
2022-05-26 11:30:00,54.55,54.56,54.48,54.49,49061.0,41.6976,41.7052,41.644,41.6517,49061.0
2022-05-26 11:35:00,54.5,54.56,54.49,54.55,57334.0,41.6593,41.7052,41.6517,41.6976,57334.0
2022-05-26 11:40:00,54.54,54.54,54.49,54.52,41953.0,41.6899,41.6899,41.6517,41.6746,41953.0
2022-05-26 11:45:00,54.51,54.53,54.45,54.47,41247.0,41.667,41.6823,41.6211,41.6364,41247.0
2022-05-26 11:50:00,54.46,54.51,54.44,54.51,40905.0,41.6288,41.667,41.6135,41.667,40905.0
2022-05-26 11:55:00,54.51,54.54,54.48,54.54,40635.0,41.667,41.6899,41.644,41.6899,40635.0
2022-05-26 12:00:00,54.53,54.64,54.53,54.63,50180.0,41.6823,41.7663,41.6823,41.7587,50180.0
2022-05-26 12:05:00,54.63,54.64,54.57,54.6,37346.0,41.7587,41.7663,41.7128,41.7358,37346.0
2022-05-26 12:10:00,54.6,54.61,54.56,54.58,68343.0,41.7358,41.7434,41.7052,41.7205,68343.0
2022-05-26 12:15:00,54.58,54.59,54.52,54.57,47821.0,41.7205,41.7281,41.6746,41.7128,47821.0
2022-05-26 12:20:00,54.57,54.62,54.55,54.6,29274.0,41.7128,41.7511,41.6976,41.7358,29274.0
2022-05-26 12:25:00,54.6,54.62,54.56,54.59,80504.0,41.7358,41.7511,41.7052,41.7281,80504.0
2022-05-26 12:30:00,54.59,54.63,54.58,54.62,25234.0,41.7281,41.7587,41.7205,41.7511,25234.0
2022-05-26 12:35:00,54.62,54.66,54.6,54.66,37354.0,41.7511,41.7816,41.7358,41.7816,37354.0
2022-05-26 12:40:00,54.66,54.73,54.64,54.71,49621.0,41.7816,41.8351,41.7663,41.8199,49621.0
2022-05-26 12:45:00,54.7,54.73,54.64,54.65,57605.0,41.8122,41.8351,41.7663,41.774,57605.0
2022-05-26 12:50:00,54.65,54.7,54.64,54.7,45195.0,41.774,41.8122,41.7663,41.8122,45195.0
2022-05-26 12:55:00,54.7,54.79,54.69,54.78,226167.0,41.8122,41.881,41.8046,41.8734,226167.0
2022-05-26 13:00:00,54.77,54.84,54.76,54.84,123077.0,41.8657,41.9192,41.8581,41.9192,123077.0
2022-05-26 13:05:00,54.84,54.88,54.82,54.85,43053.0,41.9192,41.9498,41.9039,41.9269,43053.0
2022-05-26 13:10:00,54.86,54.89,54.8,54.83,43321.0,41.9345,41.9574,41.8886,41.9116,43321.0
2022-05-26 13:15:00,54.83,54.86,54.82,54.83,50934.0,41.9116,41.9345,41.9039,41.9116,50934.0
2022-05-26 13:20:00,54.82,54.84,54.76,54.76,42428.0,41.9039,41.9192,41.8581,41.8581,42428.0
2022-05-26 13:25:00,54.76,54.84,54.72,54.76,50496.0,41.8581,41.9192,41.8275,41.8581,50496.0
2022-05-26 13:30:00,54.75,54.8,54.75,54.79,36655.0,41.8504,41.8886,41.8504,41.881,36655.0
2022-05-26 13:35:00,54.79,54.79,54.74,54.75,28412.0,41.881,41.881,41.8428,41.8504,28412.0
2022-05-26 13:40:00,54.75,54.77,54.72,54.75,25226.0,41.8504,41.8657,41.8275,41.8504,25226.0
2022-05-26 13:45:00,54.75,54.76,54.7,54.71,24432.0,41.8504,41.8581,41.8122,41.8199,24432.0
2022-05-26 13:50:00,54.7,54.74,54.67,54.69,46100.0,41.8122,41.8428,41.7893,41.8046,46100.0
2022-05-26 13:55:00,54.69,54.75,54.68,54.74,41971.0,41.8046,41.8504,41.7969,41.8428,41971.0
2022-05-26 14:00:00,54.74,54.83,54.74,54.83,27175.0,41.8428,41.9116,41.8428,41.9116,27175.0
2022-05-26 14:05:00,54.83,54.83,54.78,54.79,43221.0,41.9116,41.9116,41.8734,41.881,43221.0
2022-05-26 14:10:00,54.79,54.79,54.75,54.78,22872.0,41.881,41.881,41.8504,41.8734,22872.0
2022-05-26 14:15:00,54.77,54.79,54.75,54.76,27736.0,41.8657,41.881,41.8504,41.8581,27736.0
2022-05-26 14:20:00,54.76,54.78,54.72,54.77,32938.0,41.8581,41.8734,41.8275,41.8657,32938.0
2022-05-26 14:25:00,54.76,54.79,54.72,54.73,37027.0,41.8581,41.881,41.8275,41.8351,37027.0
2022-05-26 14:30:00,54.73,54.76,54.69,54.69,26269.0,41.8351,41.8581,41.8046,41.8046,26269.0
2022-05-26 14:35:00,54.69,54.7,54.64,54.66,34232.0,41.8046,41.8122,41.7663,41.7816,34232.0
2022-05-26 14:40:00,54.66,54.7,54.63,54.69,33636.0,41.7816,41.8122,41.7587,41.8046,33636.0
2022-05-26 14:45:00,54.69,54.72,54.67,54.7,40742.0,41.8046,41.8275,41.7893,41.8122,40742.0
2022-05-26 14:50:00,54.7,54.77,54.69,54.76,36538.0,41.8122,41.8657,41.8046,41.8581,36538.0
2022-05-26 14:55:00,54.76,54.77,54.74,54.76,32015.0,41.8581,41.8657,41.8428,41.8581,32015.0
2022-05-26 15:00:00,54.76,54.76,54.65,54.71,48834.0,41.8581,41.8581,41.774,41.8199,48834.0
2022-05-26 15:05:00,54.7,54.77,54.69,54.74,34654.0,41.8122,41.8657,41.8046,41.8428,34654.0
2022-05-26 15:10:00,54.75,54.75,54.69,54.71,29806.0,41.8504,41.8504,41.8046,41.8199,29806.0
2022-05-26 15:15:00,54.71,54.72,54.64,54.69,39150.0,41.8199,41.8275,41.7663,41.8046,39150.0
2022-05-26 15:20:00,54.68,54.69,54.62,54.63,26274.0,41.7969,41.8046,41.7511,41.7587,26274.0
2022-05-26 15:25:00,54.63,54.72,54.61,54.7,89950.0,41.7587,41.8275,41.7434,41.8122,89950.0
2022-05-26 15:30:00,54.7,54.75,54.67,54.69,74699.0,41.8122,41.8504,41.7893,41.8046,74699.0
2022-05-26 15:35:00,54.69,54.69,54.61,54.65,76277.0,41.8046,41.8046,41.7434,41.774,76277.0
2022-05-26 15:40:00,54.64,54.7,54.63,54.69,61714.0,41.7663,41.8122,41.7587,41.8046,61714.0
2022-05-26 15:45:00,54.69,54.71,54.63,54.66,121820.0,41.8046,41.8199,41.7587,41.7816,121820.0
2022-05-26 15:50:00,54.65,54.67,54.53,54.54,163864.0,41.774,41.7893,41.6823,41.6899,163864.0
2022-05-26 15:55:00,54.53,54.55,54.46,54.5,301774.0,41.6823,41.6976,41.6288,41.6593,301774.0
2022-05-27 09:30:00,54.62,54.73,54.52,54.7,164695.0,41.7511,41.8351,41.6746,41.8122,164695.0
2022-05-27 09:35:00,54.74,54.74,54.54,54.64,71812.0,41.8428,41.8428,41.6899,41.7663,71812.0
2022-05-27 09:40:00,54.65,54.73,54.58,54.72,103994.0,41.774,41.8351,41.7205,41.8275,103994.0
2022-05-27 09:45:00,54.71,54.74,54.58,54.68,76769.0,41.8199,41.8428,41.7205,41.7969,76769.0
2022-05-27 09:50:00,54.67,54.75,54.61,54.75,91482.0,41.7893,41.8504,41.7434,41.8504,91482.0
2022-05-27 09:55:00,54.75,54.76,54.61,54.63,70800.0,41.8504,41.8581,41.7434,41.7587,70800.0
2022-05-27 10:00:00,54.63,54.67,54.48,54.66,50138.0,41.7587,41.7893,41.644,41.7816,50138.0
2022-05-27 10:05:00,54.66,54.67,54.58,54.59,44790.0,41.7816,41.7893,41.7205,41.7281,44790.0
2022-05-27 10:10:00,54.6,54.62,54.55,54.6,83510.0,41.7358,41.7511,41.6976,41.7358,83510.0
2022-05-27 10:15:00,54.6,54.65,54.58,54.65,40052.0,41.7358,41.774,41.7205,41.774,40052.0
2022-05-27 10:20:00,54.65,54.72,54.63,54.7,37651.0,41.774,41.8275,41.7587,41.8122,37651.0
2022-05-27 10:25:00,54.7,54.71,54.63,54.66,53453.0,41.8122,41.8199,41.7587,41.7816,53453.0
2022-05-27 10:30:00,54.65,54.66,54.52,54.52,42240.0,41.774,41.7816,41.6746,41.6746,42240.0
2022-05-27 10:35:00,54.53,54.56,54.49,54.55,61103.0,41.6823,41.7052,41.6517,41.6976,61103.0
2022-05-27 10:40:00,54.55,54.61,54.53,54.59,52777.0,41.6976,41.7434,41.6823,41.7281,52777.0
2022-05-27 10:45:00,54.59,54.62,54.53,54.61,43797.0,41.7281,41.7511,41.6823,41.7434,43797.0
2022-05-27 10:50:00,54.61,54.62,54.55,54.61,61694.0,41.7434,41.7511,41.6976,41.7434,61694.0
2022-05-27 10:55:00,54.61,54.62,54.57,54.58,50531.0,41.7434,41.7511,41.7128,41.7205,50531.0
2022-05-27 11:00:00,54.58,54.62,54.56,54.59,43177.0,41.7205,41.7511,41.7052,41.7281,43177.0
2022-05-27 11:05:00,54.59,54.6,54.54,54.55,44746.0,41.7281,41.7358,41.6899,41.6976,44746.0
2022-05-27 11:10:00,54.55,54.59,54.53,54.56,45972.0,41.6976,41.7281,41.6823,41.7052,45972.0
2022-05-27 11:15:00,54.57,54.61,54.55,54.57,54461.0,41.7128,41.7434,41.6976,41.7128,54461.0
2022-05-27 11:20:00,54.56,54.59,54.54,54.54,38300.0,41.7052,41.7281,41.6899,41.6899,38300.0
2022-05-27 11:25:00,54.55,54.58,54.53,54.56,41485.0,41.6976,41.7205,41.6823,41.7052,41485.0
2022-05-27 11:30:00,54.56,54.56,54.51,54.53,28423.0,41.7052,41.7052,41.667,41.6823,28423.0
2022-05-27 11:35:00,54.52,54.52,54.44,54.52,46770.0,41.6746,41.6746,41.6135,41.6746,46770.0
2022-05-27 11:40:00,54.51,54.55,54.49,54.54,37390.0,41.667,41.6976,41.6517,41.6899,37390.0
2022-05-27 11:45:00,54.53,54.55,54.5,54.52,41477.0,41.6823,41.6976,41.6593,41.6746,41477.0
2022-05-27 11:50:00,54.52,54.56,54.5,54.55,36402.0,41.6746,41.7052,41.6593,41.6976,36402.0
2022-05-27 11:55:00,54.54,54.58,54.53,54.55,39287.0,41.6899,41.7205,41.6823,41.6976,39287.0
2022-05-27 12:00:00,54.54,54.57,54.48,54.51,46178.0,41.6899,41.7128,41.644,41.667,46178.0
2022-05-27 12:05:00,54.51,54.54,54.46,54.48,47886.0,41.667,41.6899,41.6288,41.644,47886.0
2022-05-27 12:10:00,54.47,54.53,54.47,54.53,38658.0,41.6364,41.6823,41.6364,41.6823,38658.0
2022-05-27 12:15:00,54.53,54.54,54.47,54.48,62059.0,41.6823,41.6899,41.6364,41.644,62059.0
2022-05-27 12:20:00,54.48,54.49,54.28,54.28,350100.0,41.644,41.6517,41.4912,41.4912,350100.0
2022-05-27 12:25:00,54.28,54.4,54.25,54.4,59242.0,41.4912,41.5829,41.4682,41.5829,59242.0
2022-05-27 12:30:00,54.4,54.44,54.38,54.39,28475.0,41.5829,41.6135,41.5676,41.5752,28475.0
2022-05-27 12:35:00,54.38,54.38,54.34,54.38,42223.0,41.5676,41.5676,41.537,41.5676,42223.0
2022-05-27 12:40:00,54.38,54.38,54.33,54.34,19705.0,41.5676,41.5676,41.5294,41.537,19705.0
2022-05-27 12:45:00,54.34,54.36,54.26,54.28,40130.0,41.537,41.5523,41.4759,41.4912,40130.0
2022-05-27 12:50:00,54.28,54.31,54.26,54.3,32907.0,41.4912,41.5141,41.4759,41.5065,32907.0
2022-05-27 12:55:00,54.3,54.3,54.26,54.29,56295.0,41.5065,41.5065,41.4759,41.4988,56295.0
2022-05-27 13:00:00,54.29,54.37,54.29,54.36,49430.0,41.4988,41.56,41.4988,41.5523,49430.0
2022-05-27 13:05:00,54.36,54.38,54.35,54.37,32628.0,41.5523,41.5676,41.5447,41.56,32628.0
2022-05-27 13:10:00,54.36,54.37,54.26,54.26,40534.0,41.5523,41.56,41.4759,41.4759,40534.0
2022-05-27 13:15:00,54.26,54.26,54.21,54.23,52745.0,41.4759,41.4759,41.4377,41.4529,52745.0
2022-05-27 13:20:00,54.22,54.24,54.21,54.23,25947.0,41.4453,41.4606,41.4377,41.4529,25947.0
2022-05-27 13:25:00,54.24,54.31,54.22,54.3,36705.0,41.4606,41.5141,41.4453,41.5065,36705.0
2022-05-27 13:30:00,54.3,54.34,54.29,54.33,25007.0,41.5065,41.537,41.4988,41.5294,25007.0
2022-05-27 13:35:00,54.33,54.37,54.3,54.32,46893.0,41.5294,41.56,41.5065,41.5217,46893.0
2022-05-27 13:40:00,54.31,54.31,54.26,54.27,46247.0,41.5141,41.5141,41.4759,41.4835,46247.0
2022-05-27 13:45:00,54.28,54.28,54.2,54.23,45900.0,41.4912,41.4912,41.43,41.4529,45900.0
2022-05-27 13:50:00,54.23,54.28,54.23,54.28,21755.0,41.4529,41.4912,41.4529,41.4912,21755.0
2022-05-27 13:55:00,54.27,54.29,54.25,54.27,33161.0,41.4835,41.4988,41.4682,41.4835,33161.0
2022-05-27 14:00:00,54.26,54.27,54.24,54.27,31031.0,41.4759,41.4835,41.4606,41.4835,31031.0
2022-05-27 14:05:00,54.26,54.27,54.23,54.26,28016.0,41.4759,41.4835,41.4529,41.4759,28016.0
2022-05-27 14:10:00,54.26,54.28,54.24,54.26,43486.0,41.4759,41.4912,41.4606,41.4759,43486.0
2022-05-27 14:15:00,54.26,54.27,54.23,54.24,32005.0,41.4759,41.4835,41.4529,41.4606,32005.0
2022-05-27 14:20:00,54.24,54.24,54.16,54.2,46962.0,41.4606,41.4606,41.3994,41.43,46962.0
2022-05-27 14:25:00,54.2,54.2,54.15,54.18,28158.0,41.43,41.43,41.3918,41.4147,28158.0
2022-05-27 14:30:00,54.18,54.21,54.17,54.17,62619.0,41.4147,41.4377,41.4071,41.4071,62619.0
2022-05-27 14:35:00,54.17,54.17,54.12,54.12,41987.0,41.4071,41.4071,41.3689,41.3689,41987.0
2022-05-27 14:40:00,54.12,54.18,54.11,54.16,51277.0,41.3689,41.4147,41.3612,41.3994,51277.0
2022-05-27 14:45:00,54.17,54.18,54.13,54.16,30452.0,41.4071,41.4147,41.3765,41.3994,30452.0
2022-05-27 14:50:00,54.16,54.16,54.12,54.13,36518.0,41.3994,41.3994,41.3689,41.3765,36518.0
2022-05-27 14:55:00,54.13,54.2,54.13,54.19,31583.0,41.3765,41.43,41.3765,41.4224,31583.0
2022-05-27 15:00:00,54.19,54.23,54.18,54.23,42326.0,41.4224,41.4529,41.4147,41.4529,42326.0
2022-05-27 15:05:00,54.22,54.32,54.22,54.3,63460.0,41.4453,41.5217,41.4453,41.5065,63460.0
2022-05-27 15:10:00,54.3,54.31,54.26,54.27,56036.0,41.5065,41.5141,41.4759,41.4835,56036.0
2022-05-27 15:15:00,54.28,54.33,54.26,54.33,56316.0,41.4912,41.5294,41.4759,41.5294,56316.0
2022-05-27 15:20:00,54.33,54.37,54.31,54.35,49450.0,41.5294,41.56,41.5141,41.5447,49450.0
2022-05-27 15:25:00,54.36,54.36,54.3,54.33,52726.0,41.5523,41.5523,41.5065,41.5294,52726.0
2022-05-27 15:30:00,54.33,54.35,54.29,54.3,43607.0,41.5294,41.5447,41.4988,41.5065,43607.0
2022-05-27 15:35:00,54.3,54.31,54.22,54.23,101315.0,41.5065,41.5141,41.4453,41.4529,101315.0
2022-05-27 15:40:00,54.23,54.36,54.22,54.36,78987.0,41.4529,41.5523,41.4453,41.5523,78987.0
2022-05-27 15:45:00,54.36,54.36,54.31,54.36,113921.0,41.5523,41.5523,41.5141,41.5523,113921.0
2022-05-27 15:50:00,54.35,54.39,54.3,54.36,175305.0,41.5447,41.5752,41.5065,41.5523,175305.0
2022-05-27 15:55:00,54.36,54.44,54.34,54.44,365626.0,41.5523,41.6135,41.537,41.6135,365626.0
2022-05-31 09:30:00,54.3,54.31,53.87,53.94,434556.0,41.5065,41.5141,41.1778,41.2313,434556.0
2022-05-31 09:35:00,53.94,53.96,53.51,53.55,197636.0,41.2313,41.2466,40.9026,40.9332,197636.0
2022-05-31 09:40:00,53.54,53.63,53.53,53.55,106498.0,40.9255,40.9943,40.9179,40.9332,106498.0
2022-05-31 09:45:00,53.56,53.69,53.55,53.68,91642.0,40.9408,41.0402,40.9332,41.0325,91642.0
2022-05-31 09:50:00,53.69,53.85,53.69,53.85,80252.0,41.0402,41.1625,41.0402,41.1625,80252.0
2022-05-31 09:55:00,53.85,53.87,53.71,53.74,83076.0,41.1625,41.1778,41.0555,41.0784,83076.0
2022-05-31 10:00:00,53.76,53.81,53.71,53.73,34667.0,41.0937,41.1319,41.0555,41.0707,34667.0
2022-05-31 10:05:00,53.73,53.91,53.73,53.88,62596.0,41.0707,41.2083,41.0707,41.1854,62596.0
2022-05-31 10:10:00,53.86,53.89,53.8,53.86,49527.0,41.1701,41.1931,41.1243,41.1701,49527.0
2022-05-31 10:15:00,53.87,53.89,53.82,53.86,44790.0,41.1778,41.1931,41.1395,41.1701,44790.0
2022-05-31 10:20:00,53.85,54.0,53.85,53.91,75118.0,41.1625,41.2771,41.1625,41.2083,75118.0
2022-05-31 10:25:00,53.9,53.9,53.77,53.78,42203.0,41.2007,41.2007,41.1013,41.109,42203.0
2022-05-31 10:30:00,53.78,53.83,53.77,53.83,65320.0,41.109,41.1472,41.1013,41.1472,65320.0
2022-05-31 10:35:00,53.81,53.86,53.7,53.73,56328.0,41.1319,41.1701,41.0478,41.0707,56328.0
2022-05-31 10:40:00,53.74,53.8,53.69,53.71,41615.0,41.0784,41.1243,41.0402,41.0555,41615.0
2022-05-31 10:45:00,53.71,53.75,53.68,53.68,25529.0,41.0555,41.086,41.0325,41.0325,25529.0
2022-05-31 10:50:00,53.68,53.82,53.67,53.79,44220.0,41.0325,41.1395,41.0249,41.1166,44220.0
2022-05-31 10:55:00,53.79,53.86,53.78,53.81,81025.0,41.1166,41.1701,41.109,41.1319,81025.0
2022-05-31 11:00:00,53.8,53.86,53.74,53.83,50818.0,41.1243,41.1701,41.0784,41.1472,50818.0
2022-05-31 11:05:00,53.83,53.83,53.76,53.79,24405.0,41.1472,41.1472,41.0937,41.1166,24405.0
2022-05-31 11:10:00,53.78,53.78,53.71,53.72,39851.0,41.109,41.109,41.0555,41.0631,39851.0
2022-05-31 11:15:00,53.73,53.74,53.64,53.7,38949.0,41.0707,41.0784,41.002,41.0478,38949.0
2022-05-31 11:20:00,53.7,53.76,53.69,53.75,31129.0,41.0478,41.0937,41.0402,41.086,31129.0
2022-05-31 11:25:00,53.75,53.8,53.73,53.77,47916.0,41.086,41.1243,41.0707,41.1013,47916.0
2022-05-31 11:30:00,53.76,53.79,53.71,53.72,37190.0,41.0937,41.1166,41.0555,41.0631,37190.0
2022-05-31 11:35:00,53.72,53.78,53.69,53.78,28455.0,41.0631,41.109,41.0402,41.109,28455.0
2022-05-31 11:40:00,53.77,53.82,53.75,53.78,27004.0,41.1013,41.1395,41.086,41.109,27004.0
2022-05-31 11:45:00,53.79,53.82,53.76,53.79,32232.0,41.1166,41.1395,41.0937,41.1166,32232.0
2022-05-31 11:50:00,53.79,53.84,53.76,53.82,33212.0,41.1166,41.1548,41.0937,41.1395,33212.0
2022-05-31 11:55:00,53.82,53.9,53.82,53.89,30241.0,41.1395,41.2007,41.1395,41.1931,30241.0
2022-05-31 12:00:00,53.9,53.95,53.89,53.93,28106.0,41.2007,41.2389,41.1931,41.2236,28106.0
2022-05-31 12:05:00,53.93,53.93,53.89,53.89,36101.0,41.2236,41.2236,41.1931,41.1931,36101.0
2022-05-31 12:10:00,53.9,53.93,53.87,53.88,40855.0,41.2007,41.2236,41.1778,41.1854,40855.0
2022-05-31 12:15:00,53.87,53.92,53.82,53.91,32516.0,41.1778,41.216,41.1395,41.2083,32516.0
2022-05-31 12:20:00,53.91,53.93,53.86,53.89,31681.0,41.2083,41.2236,41.1701,41.1931,31681.0
2022-05-31 12:25:00,53.89,53.9,53.85,53.87,34504.0,41.1931,41.2007,41.1625,41.1778,34504.0
2022-05-31 12:30:00,53.87,53.9,53.86,53.9,20016.0,41.1778,41.2007,41.1701,41.2007,20016.0
2022-05-31 12:35:00,53.89,53.93,53.88,53.93,28670.0,41.1931,41.2236,41.1854,41.2236,28670.0
2022-05-31 12:40:00,53.93,53.98,53.91,53.93,30984.0,41.2236,41.2618,41.2083,41.2236,30984.0
2022-05-31 12:45:00,53.94,53.97,53.91,53.95,16822.0,41.2313,41.2542,41.2083,41.2389,16822.0
2022-05-31 12:50:00,53.96,54.03,53.94,54.03,35500.0,41.2466,41.3001,41.2313,41.3001,35500.0
2022-05-31 12:55:00,54.03,54.08,54.03,54.06,28645.0,41.3001,41.3383,41.3001,41.323,28645.0
2022-05-31 13:00:00,54.06,54.09,54.0,54.04,50808.0,41.323,41.3459,41.2771,41.3077,50808.0
2022-05-31 13:05:00,54.05,54.12,54.03,54.11,39956.0,41.3154,41.3689,41.3001,41.3612,39956.0
2022-05-31 13:10:00,54.11,54.14,54.06,54.08,29627.0,41.3612,41.3841,41.323,41.3383,29627.0
2022-05-31 13:15:00,54.07,54.09,54.04,54.07,37559.0,41.3306,41.3459,41.3077,41.3306,37559.0
2022-05-31 13:20:00,54.08,54.09,54.05,54.05,25977.0,41.3383,41.3459,41.3154,41.3154,25977.0
2022-05-31 13:25:00,54.05,54.07,54.01,54.06,63689.0,41.3154,41.3306,41.2848,41.323,63689.0
2022-05-31 13:30:00,54.05,54.19,54.05,54.18,34740.0,41.3154,41.4224,41.3154,41.4147,34740.0
2022-05-31 13:35:00,54.18,54.23,54.17,54.21,27383.0,41.4147,41.4529,41.4071,41.4377,27383.0
2022-05-31 13:40:00,54.21,54.21,54.17,54.18,53184.0,41.4377,41.4377,41.4071,41.4147,53184.0
2022-05-31 13:45:00,54.19,54.22,54.17,54.22,30245.0,41.4224,41.4453,41.4071,41.4453,30245.0
2022-05-31 13:50:00,54.22,54.29,54.2,54.26,25662.0,41.4453,41.4988,41.43,41.4759,25662.0
2022-05-31 13:55:00,54.27,54.34,54.26,54.34,29498.0,41.4835,41.537,41.4759,41.537,29498.0
2022-05-31 14:00:00,54.33,54.33,54.24,54.25,47593.0,41.5294,41.5294,41.4606,41.4682,47593.0
2022-05-31 14:05:00,54.25,54.26,54.21,54.25,35495.0,41.4682,41.4759,41.4377,41.4682,35495.0
2022-05-31 14:10:00,54.26,54.27,54.23,54.25,26206.0,41.4759,41.4835,41.4529,41.4682,26206.0
2022-05-31 14:15:00,54.25,54.28,54.24,54.27,25413.0,41.4682,41.4912,41.4606,41.4835,25413.0
2022-05-31 14:20:00,54.27,54.29,54.24,54.25,39933.0,41.4835,41.4988,41.4606,41.4682,39933.0
2022-05-31 14:25:00,54.25,54.3,54.22,54.3,35624.0,41.4682,41.5065,41.4453,41.5065,35624.0
2022-05-31 14:30:00,54.3,54.34,54.26,54.27,65982.0,41.5065,41.537,41.4759,41.4835,65982.0
2022-05-31 14:35:00,54.26,54.32,54.25,54.31,54602.0,41.4759,41.5217,41.4682,41.5141,54602.0
2022-05-31 14:40:00,54.3,54.36,54.25,54.25,57965.0,41.5065,41.5523,41.4682,41.4682,57965.0
2022-05-31 14:45:00,54.24,54.24,54.15,54.17,40241.0,41.4606,41.4606,41.3918,41.4071,40241.0
2022-05-31 14:50:00,54.17,54.18,54.12,54.12,32271.0,41.4071,41.4147,41.3689,41.3689,32271.0
2022-05-31 14:55:00,54.11,54.18,54.1,54.16,52369.0,41.3612,41.4147,41.3536,41.3994,52369.0
2022-05-31 15:00:00,54.15,54.15,54.07,54.09,52432.0,41.3918,41.3918,41.3306,41.3459,52432.0
2022-05-31 15:05:00,54.1,54.13,54.08,54.13,38008.0,41.3536,41.3765,41.3383,41.3765,38008.0
2022-05-31 15:10:00,54.13,54.17,54.11,54.16,44869.0,41.3765,41.4071,41.3612,41.3994,44869.0
2022-05-31 15:15:00,54.16,54.22,54.08,54.09,72033.0,41.3994,41.4453,41.3383,41.3459,72033.0
2022-05-31 15:20:00,54.1,54.17,54.09,54.15,53656.0,41.3536,41.4071,41.3459,41.3918,53656.0
2022-05-31 15:25:00,54.14,54.2,54.14,54.19,44737.0,41.3841,41.43,41.3841,41.4224,44737.0
2022-05-31 15:30:00,54.19,54.24,54.18,54.2,79276.0,41.4224,41.4606,41.4147,41.43,79276.0
2022-05-31 15:35:00,54.2,54.21,54.14,54.16,113676.0,41.43,41.4377,41.3841,41.3994,113676.0
2022-05-31 15:40:00,54.16,54.18,54.11,54.12,113394.0,41.3994,41.4147,41.3612,41.3689,113394.0
2022-05-31 15:45:00,54.12,54.16,54.08,54.09,123348.0,41.3689,41.3994,41.3383,41.3459,123348.0
2022-05-31 15:50:00,54.08,54.17,54.07,54.15,227884.0,41.3383,41.4071,41.3306,41.3918,227884.0
2022-05-31 15:55:00,54.15,54.16,54.03,54.09,482767.0,41.3918,41.3994,41.3001,41.3459,482767.0
2022-06-01 09:30:00,54.23,54.37,54.05,54.07,203598.0,41.4529,41.56,41.3154,41.3306,203598.0
2022-06-01 09:35:00,54.07,54.19,54.03,54.03,83110.0,41.3306,41.4224,41.3001,41.3001,83110.0
2022-06-01 09:40:00,54.03,54.07,53.82,53.86,109532.0,41.3001,41.3306,41.1395,41.1701,109532.0
2022-06-01 09:45:00,53.89,53.93,53.74,53.78,79561.0,41.1931,41.2236,41.0784,41.109,79561.0
2022-06-01 09:50:00,53.79,53.99,53.78,53.94,82053.0,41.1166,41.2695,41.109,41.2313,82053.0
2022-06-01 09:55:00,53.94,53.97,53.92,53.94,51762.0,41.2313,41.2542,41.216,41.2313,51762.0
2022-06-01 10:00:00,53.95,53.96,53.81,53.92,80964.0,41.2389,41.2466,41.1319,41.216,80964.0
2022-06-01 10:05:00,53.89,53.91,53.74,53.78,44377.0,41.1931,41.2083,41.0784,41.109,44377.0
2022-06-01 10:10:00,53.78,53.88,53.76,53.79,41018.0,41.109,41.1854,41.0937,41.1166,41018.0
2022-06-01 10:15:00,53.79,53.81,53.71,53.78,86022.0,41.1166,41.1319,41.0555,41.109,86022.0
2022-06-01 10:20:00,53.77,53.77,53.68,53.7,31876.0,41.1013,41.1013,41.0325,41.0478,31876.0
2022-06-01 10:25:00,53.69,53.75,53.67,53.68,67788.0,41.0402,41.086,41.0249,41.0325,67788.0
2022-06-01 10:30:00,53.68,53.77,53.67,53.71,78333.0,41.0325,41.1013,41.0249,41.0555,78333.0
2022-06-01 10:35:00,53.7,53.7,53.57,53.57,60700.0,41.0478,41.0478,40.9484,40.9484,60700.0
2022-06-01 10:40:00,53.57,53.62,53.52,53.52,70016.0,40.9484,40.9867,40.9102,40.9102,70016.0
2022-06-01 10:45:00,53.53,53.53,53.44,53.46,74524.0,40.9179,40.9179,40.8491,40.8644,74524.0
2022-06-01 10:50:00,53.46,53.52,53.45,53.49,43687.0,40.8644,40.9102,40.8567,40.8873,43687.0
2022-06-01 10:55:00,53.48,53.6,53.46,53.6,63404.0,40.8797,40.9714,40.8644,40.9714,63404.0
2022-06-01 11:00:00,53.59,53.65,53.55,53.55,150840.0,40.9637,41.0096,40.9332,40.9332,150840.0
2022-06-01 11:05:00,53.56,53.62,53.54,53.56,52062.0,40.9408,40.9867,40.9255,40.9408,52062.0
2022-06-01 11:10:00,53.57,53.62,53.54,53.57,32829.0,40.9484,40.9867,40.9255,40.9484,32829.0
2022-06-01 11:15:00,53.56,53.63,53.55,53.63,44996.0,40.9408,40.9943,40.9332,40.9943,44996.0
2022-06-01 11:20:00,53.63,53.7,53.61,53.68,34388.0,40.9943,41.0478,40.979,41.0325,34388.0
2022-06-01 11:25:00,53.68,53.68,53.56,53.6,22189.0,41.0325,41.0325,40.9408,40.9714,22189.0
2022-06-01 11:30:00,53.6,53.63,53.58,53.62,37097.0,40.9714,40.9943,40.9561,40.9867,37097.0
2022-06-01 11:35:00,53.62,53.63,53.55,53.59,38708.0,40.9867,40.9943,40.9332,40.9637,38708.0
2022-06-01 11:40:00,53.59,53.59,53.51,53.52,26705.0,40.9637,40.9637,40.9026,40.9102,26705.0
2022-06-01 11:45:00,53.51,53.53,53.45,53.45,59058.0,40.9026,40.9179,40.8567,40.8567,59058.0
2022-06-01 11:50:00,53.45,53.5,53.43,53.47,48834.0,40.8567,40.8949,40.8414,40.872,48834.0
2022-06-01 11:55:00,53.48,53.51,53.46,53.5,31242.0,40.8797,40.9026,40.8644,40.8949,31242.0
2022-06-01 12:00:00,53.5,53.6,53.49,53.59,52431.0,40.8949,40.9714,40.8873,40.9637,52431.0
2022-06-01 12:05:00,53.6,53.64,53.57,53.61,29239.0,40.9714,41.002,40.9484,40.979,29239.0
2022-06-01 12:10:00,53.6,53.67,53.57,53.66,40526.0,40.9714,41.0249,40.9484,41.0172,40526.0
2022-06-01 12:15:00,53.66,53.67,53.57,53.61,36455.0,41.0172,41.0249,40.9484,40.979,36455.0
2022-06-01 12:20:00,53.61,53.65,53.58,53.59,26685.0,40.979,41.0096,40.9561,40.9637,26685.0
2022-06-01 12:25:00,53.6,53.6,53.54,53.54,29791.0,40.9714,40.9714,40.9255,40.9255,29791.0
2022-06-01 12:30:00,53.54,53.59,53.53,53.55,28768.0,40.9255,40.9637,40.9179,40.9332,28768.0
2022-06-01 12:35:00,53.54,53.63,53.53,53.63,29547.0,40.9255,40.9943,40.9179,40.9943,29547.0
2022-06-01 12:40:00,53.62,53.66,53.59,53.63,21902.0,40.9867,41.0172,40.9637,40.9943,21902.0
2022-06-01 12:45:00,53.63,53.63,53.56,53.57,60099.0,40.9943,40.9943,40.9408,40.9484,60099.0
2022-06-01 12:50:00,53.57,53.59,53.52,53.59,24536.0,40.9484,40.9637,40.9102,40.9637,24536.0
2022-06-01 12:55:00,53.58,53.63,53.58,53.62,31765.0,40.9561,40.9943,40.9561,40.9867,31765.0
2022-06-01 13:00:00,53.61,53.64,53.58,53.6,30293.0,40.979,41.002,40.9561,40.9714,30293.0
2022-06-01 13:05:00,53.6,53.68,53.59,53.66,26841.0,40.9714,41.0325,40.9637,41.0172,26841.0
2022-06-01 13:10:00,53.65,53.66,53.61,53.64,28248.0,41.0096,41.0172,40.979,41.002,28248.0
2022-06-01 13:15:00,53.64,53.72,53.64,53.7,58865.0,41.002,41.0631,41.002,41.0478,58865.0
2022-06-01 13:20:00,53.7,53.73,53.69,53.73,39323.0,41.0478,41.0707,41.0402,41.0707,39323.0
2022-06-01 13:25:00,53.74,53.82,53.74,53.78,52067.0,41.0784,41.1395,41.0784,41.109,52067.0
2022-06-01 13:30:00,53.79,53.85,53.76,53.85,45605.0,41.1166,41.1625,41.0937,41.1625,45605.0
2022-06-01 13:35:00,53.84,53.88,53.82,53.87,29215.0,41.1548,41.1854,41.1395,41.1778,29215.0
2022-06-01 13:40:00,53.86,53.87,53.83,53.86,39881.0,41.1701,41.1778,41.1472,41.1701,39881.0
2022-06-01 13:45:00,53.87,53.9,53.85,53.87,37188.0,41.1778,41.2007,41.1625,41.1778,37188.0
2022-06-01 13:50:00,53.86,53.87,53.8,53.85,29042.0,41.1701,41.1778,41.1243,41.1625,29042.0
2022-06-01 13:55:00,53.84,53.91,53.84,53.87,33901.0,41.1548,41.2083,41.1548,41.1778,33901.0
2022-06-01 14:00:00,53.88,53.95,53.87,53.95,22135.0,41.1854,41.2389,41.1778,41.2389,22135.0
2022-06-01 14:05:00,53.95,53.99,53.94,53.98,29065.0,41.2389,41.2695,41.2313,41.2618,29065.0
2022-06-01 14:10:00,53.98,53.99,53.92,53.95,39031.0,41.2618,41.2695,41.216,41.2389,39031.0
2022-06-01 14:15:00,53.95,53.99,53.94,53.98,27673.0,41.2389,41.2695,41.2313,41.2618,27673.0
2022-06-01 14:20:00,53.98,54.07,53.97,54.07,48491.0,41.2618,41.3306,41.2542,41.3306,48491.0
2022-06-01 14:25:00,54.06,54.11,54.01,54.02,35126.0,41.323,41.3612,41.2848,41.2924,35126.0
2022-06-01 14:30:00,54.02,54.06,54.0,54.04,41649.0,41.2924,41.323,41.2771,41.3077,41649.0
2022-06-01 14:35:00,54.04,54.08,54.03,54.05,37062.0,41.3077,41.3383,41.3001,41.3154,37062.0
2022-06-01 14:40:00,54.04,54.14,54.04,54.13,35205.0,41.3077,41.3841,41.3077,41.3765,35205.0
2022-06-01 14:45:00,54.14,54.14,54.04,54.08,43008.0,41.3841,41.3841,41.3077,41.3383,43008.0
2022-06-01 14:50:00,54.08,54.12,54.07,54.09,28105.0,41.3383,41.3689,41.3306,41.3459,28105.0
2022-06-01 14:55:00,54.09,54.11,54.05,54.05,32385.0,41.3459,41.3612,41.3154,41.3154,32385.0
2022-06-01 15:00:00,54.05,54.12,53.99,54.12,87904.0,41.3154,41.3689,41.2695,41.3689,87904.0
2022-06-01 15:05:00,54.12,54.18,54.1,54.16,43170.0,41.3689,41.4147,41.3536,41.3994,43170.0
2022-06-01 15:10:00,54.15,54.18,54.14,54.18,41768.0,41.3918,41.4147,41.3841,41.4147,41768.0
2022-06-01 15:15:00,54.18,54.2,54.14,54.16,29515.0,41.4147,41.43,41.3841,41.3994,29515.0
2022-06-01 15:20:00,54.16,54.19,54.15,54.19,50016.0,41.3994,41.4224,41.3918,41.4224,50016.0
2022-06-01 15:25:00,54.19,54.19,54.15,54.15,34267.0,41.4224,41.4224,41.3918,41.3918,34267.0
2022-06-01 15:30:00,54.15,54.23,54.14,54.23,59235.0,41.3918,41.4529,41.3841,41.4529,59235.0
2022-06-01 15:35:00,54.23,54.35,54.2,54.35,75503.0,41.4529,41.5447,41.43,41.5447,75503.0
2022-06-01 15:40:00,54.35,54.35,54.25,54.27,103216.0,41.5447,41.5447,41.4682,41.4835,103216.0
2022-06-01 15:45:00,54.26,54.32,54.24,54.27,113532.0,41.4759,41.5217,41.4606,41.4835,113532.0
2022-06-01 15:50:00,54.27,54.32,54.12,54.14,191044.0,41.4835,41.5217,41.3689,41.3841,191044.0
2022-06-01 15:55:00,54.14,54.16,54.02,54.07,388550.0,41.3841,41.3994,41.2924,41.3306,388550.0
2022-06-02 09:30:00,54.17,54.25,53.75,53.82,158584.0,41.4071,41.4682,41.086,41.1395,158584.0
2022-06-02 09:35:00,53.83,53.94,53.71,53.72,123865.0,41.1472,41.2313,41.0555,41.0631,123865.0
2022-06-02 09:40:00,53.71,53.72,53.51,53.58,65318.0,41.0555,41.0631,40.9026,40.9561,65318.0
2022-06-02 09:45:00,53.57,53.6,53.26,53.37,139095.0,40.9484,40.9714,40.7115,40.7956,139095.0
2022-06-02 09:50:00,53.38,53.39,53.23,53.28,53151.0,40.8032,40.8109,40.6886,40.7268,53151.0
2022-06-02 09:55:00,53.29,53.29,53.13,53.17,61799.0,40.7344,40.7344,40.6121,40.6427,61799.0
2022-06-02 10:00:00,53.16,53.16,52.98,53.04,122520.0,40.635,40.635,40.4975,40.5433,122520.0
2022-06-02 10:05:00,53.02,53.02,52.88,53.02,84896.0,40.528,40.528,40.421,40.528,84896.0
2022-06-02 10:10:00,53.02,53.2,52.96,53.15,71226.0,40.528,40.6656,40.4822,40.6274,71226.0
2022-06-02 10:15:00,53.15,53.19,53.06,53.09,70503.0,40.6274,40.658,40.5586,40.5815,70503.0
2022-06-02 10:20:00,53.11,53.13,52.9,52.91,88221.0,40.5968,40.6121,40.4363,40.4439,88221.0
2022-06-02 10:25:00,52.91,52.99,52.89,52.99,58644.0,40.4439,40.5051,40.4287,40.5051,58644.0
2022-06-02 10:30:00,52.99,53.24,52.95,53.18,78428.0,40.5051,40.6962,40.4745,40.6503,78428.0
2022-06-02 10:35:00,53.17,53.23,53.12,53.21,40944.0,40.6427,40.6886,40.6045,40.6733,40944.0
2022-06-02 10:40:00,53.21,53.25,53.15,53.19,34013.0,40.6733,40.7038,40.6274,40.658,34013.0
2022-06-02 10:45:00,53.18,53.24,53.16,53.24,34732.0,40.6503,40.6962,40.635,40.6962,34732.0
2022-06-02 10:50:00,53.24,53.29,53.21,53.22,69540.0,40.6962,40.7344,40.6733,40.6809,69540.0
2022-06-02 10:55:00,53.22,53.28,53.17,53.27,38060.0,40.6809,40.7268,40.6427,40.7191,38060.0
2022-06-02 11:00:00,53.27,53.27,53.21,53.27,22281.0,40.7191,40.7191,40.6733,40.7191,22281.0
2022-06-02 11:05:00,53.28,53.32,53.26,53.3,15263.0,40.7268,40.7573,40.7115,40.7421,15263.0
2022-06-02 11:10:00,53.3,53.48,53.3,53.42,59432.0,40.7421,40.8797,40.7421,40.8338,59432.0
2022-06-02 11:15:00,53.42,53.47,53.41,53.43,39543.0,40.8338,40.872,40.8261,40.8414,39543.0
2022-06-02 11:20:00,53.43,53.46,53.4,53.45,29465.0,40.8414,40.8644,40.8185,40.8567,29465.0
2022-06-02 11:25:00,53.45,53.51,53.42,53.45,41780.0,40.8567,40.9026,40.8338,40.8567,41780.0
2022-06-02 11:30:00,53.45,53.45,53.38,53.42,32435.0,40.8567,40.8567,40.8032,40.8338,32435.0
2022-06-02 11:35:00,53.42,53.43,53.38,53.42,32811.0,40.8338,40.8414,40.8032,40.8338,32811.0
2022-06-02 11:40:00,53.41,53.55,53.41,53.54,25245.0,40.8261,40.9332,40.8261,40.9255,25245.0
2022-06-02 11:45:00,53.55,53.66,53.54,53.63,46252.0,40.9332,41.0172,40.9255,40.9943,46252.0
2022-06-02 11:50:00,53.64,53.68,53.62,53.62,34121.0,41.002,41.0325,40.9867,40.9867,34121.0
2022-06-02 11:55:00,53.63,53.67,53.6,53.6,91859.0,40.9943,41.0249,40.9714,40.9714,91859.0
2022-06-02 12:00:00,53.61,53.62,53.54,53.56,14520.0,40.979,40.9867,40.9255,40.9408,14520.0
2022-06-02 12:05:00,53.56,53.6,53.53,53.59,36134.0,40.9408,40.9714,40.9179,40.9637,36134.0
2022-06-02 12:10:00,53.59,53.61,53.55,53.58,16371.0,40.9637,40.979,40.9332,40.9561,16371.0
2022-06-02 12:15:00,53.57,53.63,53.56,53.63,23360.0,40.9484,40.9943,40.9408,40.9943,23360.0
2022-06-02 12:20:00,53.63,53.68,53.6,53.67,34452.0,40.9943,41.0325,40.9714,41.0249,34452.0
2022-06-02 12:25:00,53.67,53.67,53.63,53.65,23240.0,41.0249,41.0249,40.9943,41.0096,23240.0
2022-06-02 12:30:00,53.65,53.67,53.62,53.66,21695.0,41.0096,41.0249,40.9867,41.0172,21695.0
2022-06-02 12:35:00,53.67,53.69,53.66,53.68,41831.0,41.0249,41.0402,41.0172,41.0325,41831.0
2022-06-02 12:40:00,53.68,53.69,53.6,53.64,40899.0,41.0325,41.0402,40.9714,41.002,40899.0
2022-06-02 12:45:00,53.65,53.66,53.62,53.63,28333.0,41.0096,41.0172,40.9867,40.9943,28333.0
2022-06-02 12:50:00,53.62,53.63,53.58,53.58,38264.0,40.9867,40.9943,40.9561,40.9561,38264.0
2022-06-02 12:55:00,53.58,53.66,53.57,53.65,27855.0,40.9561,41.0172,40.9484,41.0096,27855.0
2022-06-02 13:00:00,53.65,53.66,53.62,53.63,19190.0,41.0096,41.0172,40.9867,40.9943,19190.0
2022-06-02 13:05:00,53.62,53.62,53.59,53.6,26406.0,40.9867,40.9867,40.9637,40.9714,26406.0
2022-06-02 13:10:00,53.59,53.64,53.57,53.62,95756.0,40.9637,41.002,40.9484,40.9867,95756.0
2022-06-02 13:15:00,53.61,53.66,53.59,53.62,37448.0,40.979,41.0172,40.9637,40.9867,37448.0
2022-06-02 13:20:00,53.62,53.63,53.58,53.61,30533.0,40.9867,40.9943,40.9561,40.979,30533.0
2022-06-02 13:25:00,53.61,53.62,53.53,53.54,33463.0,40.979,40.9867,40.9179,40.9255,33463.0
2022-06-02 13:30:00,53.55,53.61,53.53,53.6,16712.0,40.9332,40.979,40.9179,40.9714,16712.0
2022-06-02 13:35:00,53.6,53.63,53.57,53.58,26299.0,40.9714,40.9943,40.9484,40.9561,26299.0
2022-06-02 13:40:00,53.58,53.63,53.56,53.6,26141.0,40.9561,40.9943,40.9408,40.9714,26141.0
2022-06-02 13:45:00,53.61,53.63,53.57,53.63,16086.0,40.979,40.9943,40.9484,40.9943,16086.0
2022-06-02 13:50:00,53.64,53.65,53.58,53.61,13772.0,41.002,41.0096,40.9561,40.979,13772.0
2022-06-02 13:55:00,53.6,53.63,53.56,53.61,38512.0,40.9714,40.9943,40.9408,40.979,38512.0
2022-06-02 14:00:00,53.61,53.68,53.57,53.68,42318.0,40.979,41.0325,40.9484,41.0325,42318.0
2022-06-02 14:05:00,53.68,53.73,53.67,53.71,31740.0,41.0325,41.0707,41.0249,41.0555,31740.0
2022-06-02 14:10:00,53.71,53.71,53.66,53.69,22396.0,41.0555,41.0555,41.0172,41.0402,22396.0
2022-06-02 14:15:00,53.69,53.72,53.68,53.72,35474.0,41.0402,41.0631,41.0325,41.0631,35474.0
2022-06-02 14:20:00,53.72,53.77,53.71,53.76,45346.0,41.0631,41.1013,41.0555,41.0937,45346.0
2022-06-02 14:25:00,53.76,53.79,53.72,53.74,36850.0,41.0937,41.1166,41.0631,41.0784,36850.0
2022-06-02 14:30:00,53.75,53.76,53.72,53.73,27194.0,41.086,41.0937,41.0631,41.0707,27194.0
2022-06-02 14:35:00,53.73,53.78,53.71,53.78,29437.0,41.0707,41.109,41.0555,41.109,29437.0
2022-06-02 14:40:00,53.77,53.78,53.7,53.71,26859.0,41.1013,41.109,41.0478,41.0555,26859.0
2022-06-02 14:45:00,53.71,53.72,53.68,53.69,35483.0,41.0555,41.0631,41.0325,41.0402,35483.0
2022-06-02 14:50:00,53.69,53.76,53.68,53.74,43620.0,41.0402,41.0937,41.0325,41.0784,43620.0
2022-06-02 14:55:00,53.74,53.75,53.71,53.72,40156.0,41.0784,41.086,41.0555,41.0631,40156.0
2022-06-02 15:00:00,53.71,53.81,53.7,53.8,55466.0,41.0555,41.1319,41.0478,41.1243,55466.0
2022-06-02 15:05:00,53.79,53.84,53.77,53.82,25434.0,41.1166,41.1548,41.1013,41.1395,25434.0
2022-06-02 15:10:00,53.82,53.86,53.8,53.85,38594.0,41.1395,41.1701,41.1243,41.1625,38594.0
2022-06-02 15:15:00,53.86,53.9,53.85,53.9,50630.0,41.1701,41.2007,41.1625,41.2007,50630.0
2022-06-02 15:20:00,53.9,53.94,53.87,53.94,44178.0,41.2007,41.2313,41.1778,41.2313,44178.0
2022-06-02 15:25:00,53.95,53.97,53.89,53.97,54786.0,41.2389,41.2542,41.1931,41.2542,54786.0
2022-06-02 15:30:00,53.96,54.0,53.94,53.98,56599.0,41.2466,41.2771,41.2313,41.2618,56599.0
2022-06-02 15:35:00,53.99,54.07,53.97,54.06,121530.0,41.2695,41.3306,41.2542,41.323,121530.0
2022-06-02 15:40:00,54.07,54.11,54.04,54.09,83919.0,41.3306,41.3612,41.3077,41.3459,83919.0
2022-06-02 15:45:00,54.1,54.12,54.06,54.09,138294.0,41.3536,41.3689,41.323,41.3459,138294.0
2022-06-02 15:50:00,54.09,54.14,54.06,54.06,203479.0,41.3459,41.3841,41.323,41.323,203479.0
2022-06-02 15:55:00,54.06,54.16,54.05,54.14,356393.0,41.323,41.3994,41.3154,41.3841,356393.0
2022-06-03 09:30:00,54.05,54.37,54.04,54.18,190811.0,41.3154,41.56,41.3077,41.4147,190811.0
2022-06-03 09:35:00,54.16,54.2,54.04,54.04,80532.0,41.3994,41.43,41.3077,41.3077,80532.0
2022-06-03 09:40:00,54.04,54.13,53.97,54.04,87844.0,41.3077,41.3765,41.2542,41.3077,87844.0
2022-06-03 09:45:00,54.04,54.04,53.91,53.94,61482.0,41.3077,41.3077,41.2083,41.2313,61482.0
2022-06-03 09:50:00,53.95,53.95,53.81,53.82,38935.0,41.2389,41.2389,41.1319,41.1395,38935.0
2022-06-03 09:55:00,53.81,53.86,53.77,53.79,48476.0,41.1319,41.1701,41.1013,41.1166,48476.0
2022-06-03 10:00:00,53.8,53.85,53.67,53.76,92606.0,41.1243,41.1625,41.0249,41.0937,92606.0
2022-06-03 10:05:00,53.75,53.91,53.73,53.91,52269.0,41.086,41.2083,41.0707,41.2083,52269.0
2022-06-03 10:10:00,53.91,53.93,53.81,53.93,76489.0,41.2083,41.2236,41.1319,41.2236,76489.0
2022-06-03 10:15:00,53.93,53.94,53.86,53.86,61786.0,41.2236,41.2313,41.1701,41.1701,61786.0
2022-06-03 10:20:00,53.86,53.94,53.8,53.89,37117.0,41.1701,41.2313,41.1243,41.1931,37117.0
2022-06-03 10:25:00,53.89,53.93,53.83,53.88,24805.0,41.1931,41.2236,41.1472,41.1854,24805.0
2022-06-03 10:30:00,53.86,53.97,53.83,53.93,65032.0,41.1701,41.2542,41.1472,41.2236,65032.0
2022-06-03 10:35:00,53.92,53.93,53.81,53.84,30849.0,41.216,41.2236,41.1319,41.1548,30849.0
2022-06-03 10:40:00,53.84,53.85,53.77,53.85,44640.0,41.1548,41.1625,41.1013,41.1625,44640.0
2022-06-03 10:45:00,53.84,53.9,53.81,53.83,42264.0,41.1548,41.2007,41.1319,41.1472,42264.0
2022-06-03 10:50:00,53.83,53.94,53.83,53.91,28756.0,41.1472,41.2313,41.1472,41.2083,28756.0
2022-06-03 10:55:00,53.92,53.96,53.91,53.96,32012.0,41.216,41.2466,41.2083,41.2466,32012.0
2022-06-03 11:00:00,53.95,53.96,53.85,53.88,29759.0,41.2389,41.2466,41.1625,41.1854,29759.0
2022-06-03 11:05:00,53.88,53.88,53.8,53.81,22767.0,41.1854,41.1854,41.1243,41.1319,22767.0
2022-06-03 11:10:00,53.8,53.86,53.78,53.86,21212.0,41.1243,41.1701,41.109,41.1701,21212.0
2022-06-03 11:15:00,53.86,53.86,53.81,53.83,17619.0,41.1701,41.1701,41.1319,41.1472,17619.0
2022-06-03 11:20:00,53.84,53.86,53.8,53.85,28100.0,41.1548,41.1701,41.1243,41.1625,28100.0
2022-06-03 11:25:00,53.85,53.86,53.78,53.82,38997.0,41.1625,41.1701,41.109,41.1395,38997.0
2022-06-03 11:30:00,53.82,53.82,53.74,53.78,29961.0,41.1395,41.1395,41.0784,41.109,29961.0
2022-06-03 11:35:00,53.78,53.82,53.76,53.82,18490.0,41.109,41.1395,41.0937,41.1395,18490.0
2022-06-03 11:40:00,53.81,53.83,53.77,53.78,17738.0,41.1319,41.1472,41.1013,41.109,17738.0
2022-06-03 11:45:00,53.78,53.79,53.72,53.73,25261.0,41.109,41.1166,41.0631,41.0707,25261.0
2022-06-03 11:50:00,53.73,53.77,53.71,53.76,25693.0,41.0707,41.1013,41.0555,41.0937,25693.0
2022-06-03 11:55:00,53.76,53.86,53.74,53.84,31143.0,41.0937,41.1701,41.0784,41.1548,31143.0
2022-06-03 12:00:00,53.84,53.95,53.84,53.91,36472.0,41.1548,41.2389,41.1548,41.2083,36472.0
2022-06-03 12:05:00,53.92,53.93,53.83,53.88,26067.0,41.216,41.2236,41.1472,41.1854,26067.0
2022-06-03 12:10:00,53.89,53.92,53.86,53.87,37387.0,41.1931,41.216,41.1701,41.1778,37387.0
2022-06-03 12:15:00,53.88,53.92,53.85,53.86,24616.0,41.1854,41.216,41.1625,41.1701,24616.0
2022-06-03 12:20:00,53.85,54.02,53.83,54.02,214664.0,41.1625,41.2924,41.1472,41.2924,214664.0
2022-06-03 12:25:00,54.02,54.02,53.95,53.98,26716.0,41.2924,41.2924,41.2389,41.2618,26716.0
2022-06-03 12:30:00,53.99,54.01,53.95,53.98,15929.0,41.2695,41.2848,41.2389,41.2618,15929.0
2022-06-03 12:35:00,53.98,54.05,53.97,54.04,20900.0,41.2618,41.3154,41.2542,41.3077,20900.0
2022-06-03 12:40:00,54.04,54.04,53.95,53.98,17797.0,41.3077,41.3077,41.2389,41.2618,17797.0
2022-06-03 12:45:00,53.97,54.01,53.94,53.99,25067.0,41.2542,41.2848,41.2313,41.2695,25067.0
2022-06-03 12:50:00,53.98,54.03,53.97,54.01,18791.0,41.2618,41.3001,41.2542,41.2848,18791.0
2022-06-03 12:55:00,54.01,54.07,54.0,54.04,19351.0,41.2848,41.3306,41.2771,41.3077,19351.0
2022-06-03 13:00:00,54.04,54.13,54.03,54.12,24025.0,41.3077,41.3765,41.3001,41.3689,24025.0
2022-06-03 13:05:00,54.13,54.13,54.07,54.07,23950.0,41.3765,41.3765,41.3306,41.3306,23950.0
2022-06-03 13:10:00,54.08,54.09,54.04,54.04,19798.0,41.3383,41.3459,41.3077,41.3077,19798.0
2022-06-03 13:15:00,54.04,54.05,53.93,53.93,26327.0,41.3077,41.3154,41.2236,41.2236,26327.0
2022-06-03 13:20:00,53.94,54.0,53.93,54.0,17685.0,41.2313,41.2771,41.2236,41.2771,17685.0
2022-06-03 13:25:00,54.0,54.06,53.99,54.04,48752.0,41.2771,41.323,41.2695,41.3077,48752.0
2022-06-03 13:30:00,54.04,54.04,53.98,54.02,26234.0,41.3077,41.3077,41.2618,41.2924,26234.0
2022-06-03 13:35:00,54.02,54.04,53.99,54.01,19207.0,41.2924,41.3077,41.2695,41.2848,19207.0
2022-06-03 13:40:00,54.0,54.01,53.95,53.96,25900.0,41.2771,41.2848,41.2389,41.2466,25900.0
2022-06-03 13:45:00,53.96,53.97,53.92,53.97,18662.0,41.2466,41.2542,41.216,41.2542,18662.0
2022-06-03 13:50:00,53.96,53.98,53.94,53.94,18342.0,41.2466,41.2618,41.2313,41.2313,18342.0
2022-06-03 13:55:00,53.93,53.95,53.91,53.91,12970.0,41.2236,41.2389,41.2083,41.2083,12970.0
2022-06-03 14:00:00,53.91,53.92,53.86,53.89,21976.0,41.2083,41.216,41.1701,41.1931,21976.0
2022-06-03 14:05:00,53.9,53.91,53.88,53.89,13857.0,41.2007,41.2083,41.1854,41.1931,13857.0
2022-06-03 14:10:00,53.9,53.96,53.9,53.95,30923.0,41.2007,41.2466,41.2007,41.2389,30923.0
2022-06-03 14:15:00,53.95,54.01,53.94,53.98,23588.0,41.2389,41.2848,41.2313,41.2618,23588.0
2022-06-03 14:20:00,53.99,54.0,53.94,53.95,29077.0,41.2695,41.2771,41.2313,41.2389,29077.0
2022-06-03 14:25:00,53.95,53.95,53.9,53.95,28296.0,41.2389,41.2389,41.2007,41.2389,28296.0
2022-06-03 14:30:00,53.94,53.94,53.89,53.9,31733.0,41.2313,41.2313,41.1931,41.2007,31733.0
2022-06-03 14:35:00,53.91,53.92,53.8,53.8,32249.0,41.2083,41.216,41.1243,41.1243,32249.0
2022-06-03 14:40:00,53.8,53.84,53.78,53.84,12809.0,41.1243,41.1548,41.109,41.1548,12809.0
2022-06-03 14:45:00,53.84,53.89,53.82,53.89,27651.0,41.1548,41.1931,41.1395,41.1931,27651.0
2022-06-03 14:50:00,53.89,53.89,53.86,53.88,17497.0,41.1931,41.1931,41.1701,41.1854,17497.0
2022-06-03 14:55:00,53.88,53.9,53.85,53.87,34655.0,41.1854,41.2007,41.1625,41.1778,34655.0
2022-06-03 15:00:00,53.88,53.92,53.85,53.91,75163.0,41.1854,41.216,41.1625,41.2083,75163.0
2022-06-03 15:05:00,53.91,53.92,53.83,53.86,29699.0,41.2083,41.216,41.1472,41.1701,29699.0
2022-06-03 15:10:00,53.86,53.88,53.82,53.83,33148.0,41.1701,41.1854,41.1395,41.1472,33148.0
2022-06-03 15:15:00,53.83,53.83,53.79,53.81,31379.0,41.1472,41.1472,41.1166,41.1319,31379.0
2022-06-03 15:20:00,53.83,53.84,53.81,53.83,24744.0,41.1472,41.1548,41.1319,41.1472,24744.0
2022-06-03 15:25:00,53.83,53.92,53.83,53.91,33833.0,41.1472,41.216,41.1472,41.2083,33833.0
2022-06-03 15:30:00,53.91,53.91,53.87,53.87,73054.0,41.2083,41.2083,41.1778,41.1778,73054.0
2022-06-03 15:35:00,53.87,53.93,53.82,53.87,42720.0,41.1778,41.2236,41.1395,41.1778,42720.0
2022-06-03 15:40:00,53.86,53.88,53.77,53.78,64308.0,41.1701,41.1854,41.1013,41.109,64308.0
2022-06-03 15:45:00,53.78,53.8,53.72,53.77,101273.0,41.109,41.1243,41.0631,41.1013,101273.0
2022-06-03 15:50:00,53.76,53.9,53.69,53.88,176004.0,41.0937,41.2007,41.0402,41.1854,176004.0
2022-06-03 15:55:00,53.88,53.91,53.77,53.82,268040.0,41.1854,41.2083,41.1013,41.1395,268040.0
2022-06-06 09:30:00,53.98,54.09,53.79,54.04,182164.0,41.2618,41.3459,41.1166,41.3077,182164.0
2022-06-06 09:35:00,54.02,54.08,53.86,53.89,68336.0,41.2924,41.3383,41.1701,41.1931,68336.0
2022-06-06 09:40:00,53.92,54.09,53.9,54.01,47906.0,41.216,41.3459,41.2007,41.2848,47906.0
2022-06-06 09:45:00,54.0,54.07,53.97,54.04,54083.0,41.2771,41.3306,41.2542,41.3077,54083.0
2022-06-06 09:50:00,54.04,54.08,54.01,54.05,33030.0,41.3077,41.3383,41.2848,41.3154,33030.0
2022-06-06 09:55:00,54.05,54.15,54.02,54.11,79796.0,41.3154,41.3918,41.2924,41.3612,79796.0
2022-06-06 10:00:00,54.1,54.16,54.03,54.08,62326.0,41.3536,41.3994,41.3001,41.3383,62326.0
2022-06-06 10:05:00,54.07,54.14,54.05,54.1,33263.0,41.3306,41.3841,41.3154,41.3536,33263.0
2022-06-06 10:10:00,54.1,54.16,54.1,54.11,30006.0,41.3536,41.3994,41.3536,41.3612,30006.0
2022-06-06 10:15:00,54.12,54.12,54.06,54.1,30213.0,41.3689,41.3689,41.323,41.3536,30213.0
2022-06-06 10:20:00,54.1,54.13,54.05,54.09,48018.0,41.3536,41.3765,41.3154,41.3459,48018.0
2022-06-06 10:25:00,54.1,54.1,53.96,53.96,49783.0,41.3536,41.3536,41.2466,41.2466,49783.0
2022-06-06 10:30:00,53.95,53.95,53.87,53.9,57364.0,41.2389,41.2389,41.1778,41.2007,57364.0
2022-06-06 10:35:00,53.91,53.92,53.83,53.87,94723.0,41.2083,41.216,41.1472,41.1778,94723.0
2022-06-06 10:40:00,53.87,53.95,53.87,53.92,62437.0,41.1778,41.2389,41.1778,41.216,62437.0
2022-06-06 10:45:00,53.91,53.95,53.89,53.94,26275.0,41.2083,41.2389,41.1931,41.2313,26275.0
2022-06-06 10:50:00,53.94,53.96,53.91,53.91,29902.0,41.2313,41.2466,41.2083,41.2083,29902.0
2022-06-06 10:55:00,53.91,53.97,53.9,53.92,30773.0,41.2083,41.2542,41.2007,41.216,30773.0
2022-06-06 11:00:00,53.92,53.92,53.84,53.85,48593.0,41.216,41.216,41.1548,41.1625,48593.0
2022-06-06 11:05:00,53.85,53.92,53.84,53.89,36640.0,41.1625,41.216,41.1548,41.1931,36640.0
2022-06-06 11:10:00,53.89,53.9,53.81,53.85,41648.0,41.1931,41.2007,41.1319,41.1625,41648.0
2022-06-06 11:15:00,53.85,53.9,53.73,53.74,81518.0,41.1625,41.2007,41.0707,41.0784,81518.0
2022-06-06 11:20:00,53.73,53.78,53.7,53.73,47629.0,41.0707,41.109,41.0478,41.0707,47629.0
2022-06-06 11:25:00,53.74,53.76,53.72,53.74,52567.0,41.0784,41.0937,41.0631,41.0784,52567.0
2022-06-06 11:30:00,53.75,53.79,53.72,53.77,48964.0,41.086,41.1166,41.0631,41.1013,48964.0
2022-06-06 11:35:00,53.77,53.77,53.72,53.74,19069.0,41.1013,41.1013,41.0631,41.0784,19069.0
2022-06-06 11:40:00,53.73,53.78,53.73,53.78,19011.0,41.0707,41.109,41.0707,41.109,19011.0
2022-06-06 11:45:00,53.77,53.82,53.75,53.76,35121.0,41.1013,41.1395,41.086,41.0937,35121.0
2022-06-06 11:50:00,53.75,53.78,53.73,53.75,28367.0,41.086,41.109,41.0707,41.086,28367.0
2022-06-06 11:55:00,53.75,53.8,53.73,53.79,27531.0,41.086,41.1243,41.0707,41.1166,27531.0
2022-06-06 12:00:00,53.79,53.83,53.75,53.77,40155.0,41.1166,41.1472,41.086,41.1013,40155.0
2022-06-06 12:05:00,53.77,53.8,53.73,53.73,28357.0,41.1013,41.1243,41.0707,41.0707,28357.0
2022-06-06 12:10:00,53.73,53.77,53.72,53.76,30902.0,41.0707,41.1013,41.0631,41.0937,30902.0
2022-06-06 12:15:00,53.76,53.76,53.73,53.73,13888.0,41.0937,41.0937,41.0707,41.0707,13888.0
2022-06-06 12:20:00,53.74,53.75,53.66,53.68,31124.0,41.0784,41.086,41.0172,41.0325,31124.0
2022-06-06 12:25:00,53.68,53.69,53.61,53.64,31893.0,41.0325,41.0402,40.979,41.002,31893.0
2022-06-06 12:30:00,53.64,53.67,53.61,53.66,26578.0,41.002,41.0249,40.979,41.0172,26578.0
2022-06-06 12:35:00,53.66,53.68,53.65,53.67,25125.0,41.0172,41.0325,41.0096,41.0249,25125.0
2022-06-06 12:40:00,53.66,53.68,53.65,53.66,21797.0,41.0172,41.0325,41.0096,41.0172,21797.0
2022-06-06 12:45:00,53.67,53.67,53.65,53.66,21951.0,41.0249,41.0249,41.0096,41.0172,21951.0
2022-06-06 12:50:00,53.66,53.66,53.6,53.63,19050.0,41.0172,41.0172,40.9714,40.9943,19050.0
2022-06-06 12:55:00,53.64,53.68,53.63,53.68,19853.0,41.002,41.0325,40.9943,41.0325,19853.0
2022-06-06 13:00:00,53.67,53.68,53.61,53.62,27506.0,41.0249,41.0325,40.979,40.9867,27506.0
2022-06-06 13:05:00,53.62,53.68,53.6,53.68,17069.0,40.9867,41.0325,40.9714,41.0325,17069.0
2022-06-06 13:10:00,53.68,53.71,53.66,53.69,38951.0,41.0325,41.0555,41.0172,41.0402,38951.0
2022-06-06 13:15:00,53.68,53.73,53.66,53.73,30235.0,41.0325,41.0707,41.0172,41.0707,30235.0
2022-06-06 13:20:00,53.73,53.75,53.71,53.72,14142.0,41.0707,41.086,41.0555,41.0631,14142.0
2022-06-06 13:25:00,53.72,53.72,53.66,53.67,14055.0,41.0631,41.0631,41.0172,41.0249,14055.0
2022-06-06 13:30:00,53.67,53.71,53.66,53.71,39094.0,41.0249,41.0555,41.0172,41.0555,39094.0
2022-06-06 13:35:00,53.71,53.79,53.7,53.77,30013.0,41.0555,41.1166,41.0478,41.1013,30013.0
2022-06-06 13:40:00,53.77,53.79,53.75,53.76,34468.0,41.1013,41.1166,41.086,41.0937,34468.0
2022-06-06 13:45:00,53.76,53.76,53.69,53.71,42567.0,41.0937,41.0937,41.0402,41.0555,42567.0
2022-06-06 13:50:00,53.72,53.75,53.71,53.73,18957.0,41.0631,41.086,41.0555,41.0707,18957.0
2022-06-06 13:55:00,53.73,53.78,53.72,53.75,33301.0,41.0707,41.109,41.0631,41.086,33301.0
2022-06-06 14:00:00,53.75,53.76,53.72,53.73,39417.0,41.086,41.0937,41.0631,41.0707,39417.0
2022-06-06 14:05:00,53.73,53.75,53.69,53.7,27499.0,41.0707,41.086,41.0402,41.0478,27499.0
2022-06-06 14:10:00,53.7,53.73,53.69,53.71,32279.0,41.0478,41.0707,41.0402,41.0555,32279.0
2022-06-06 14:15:00,53.71,53.71,53.66,53.69,22692.0,41.0555,41.0555,41.0172,41.0402,22692.0
2022-06-06 14:20:00,53.69,53.72,53.66,53.69,28854.0,41.0402,41.0631,41.0172,41.0402,28854.0
2022-06-06 14:25:00,53.69,53.69,53.61,53.65,34835.0,41.0402,41.0402,40.979,41.0096,34835.0
2022-06-06 14:30:00,53.65,53.66,53.61,53.63,22520.0,41.0096,41.0172,40.979,40.9943,22520.0
2022-06-06 14:35:00,53.63,53.66,53.62,53.64,35902.0,40.9943,41.0172,40.9867,41.002,35902.0
2022-06-06 14:40:00,53.64,53.67,53.61,53.66,53494.0,41.002,41.0249,40.979,41.0172,53494.0
2022-06-06 14:45:00,53.66,53.68,53.64,53.65,45985.0,41.0172,41.0325,41.002,41.0096,45985.0
2022-06-06 14:50:00,53.65,53.66,53.6,53.66,35188.0,41.0096,41.0172,40.9714,41.0172,35188.0
2022-06-06 14:55:00,53.66,53.68,53.63,53.66,41770.0,41.0172,41.0325,40.9943,41.0172,41770.0
2022-06-06 15:00:00,53.66,53.67,53.62,53.63,40227.0,41.0172,41.0249,40.9867,40.9943,40227.0
2022-06-06 15:05:00,53.63,53.65,53.6,53.63,43987.0,40.9943,41.0096,40.9714,40.9943,43987.0
2022-06-06 15:10:00,53.63,53.67,53.6,53.66,67176.0,40.9943,41.0249,40.9714,41.0172,67176.0
2022-06-06 15:15:00,53.66,53.67,53.6,53.61,40755.0,41.0172,41.0249,40.9714,40.979,40755.0
2022-06-06 15:20:00,53.61,53.64,53.57,53.61,76250.0,40.979,41.002,40.9484,40.979,76250.0
2022-06-06 15:25:00,53.62,53.64,53.6,53.62,57122.0,40.9867,41.002,40.9714,40.9867,57122.0
2022-06-06 15:30:00,53.63,53.64,53.53,53.54,101365.0,40.9943,41.002,40.9179,40.9255,101365.0
2022-06-06 15:35:00,53.54,53.57,53.52,53.53,78594.0,40.9255,40.9484,40.9102,40.9179,78594.0
2022-06-06 15:40:00,53.52,53.57,53.51,53.57,106423.0,40.9102,40.9484,40.9026,40.9484,106423.0
2022-06-06 15:45:00,53.57,53.59,53.5,53.54,113015.0,40.9484,40.9637,40.8949,40.9255,113015.0
2022-06-06 15:50:00,53.53,53.62,53.52,53.56,177268.0,40.9179,40.9867,40.9102,40.9408,177268.0
2022-06-06 15:55:00,53.56,53.61,53.51,53.57,534414.0,40.9408,40.979,40.9026,40.9484,534414.0
2022-06-07 09:30:00,53.27,53.43,53.21,53.22,210345.0,40.7191,40.8414,40.6733,40.6809,210345.0
2022-06-07 09:35:00,53.21,53.27,53.01,53.11,108752.0,40.6733,40.7191,40.5204,40.5968,108752.0
2022-06-07 09:40:00,53.11,53.14,53.03,53.11,95056.0,40.5968,40.6198,40.5357,40.5968,95056.0
2022-06-07 09:45:00,53.11,53.24,53.11,53.18,83947.0,40.5968,40.6962,40.5968,40.6503,83947.0
2022-06-07 09:50:00,53.19,53.25,53.15,53.24,96163.0,40.658,40.7038,40.6274,40.6962,96163.0
2022-06-07 09:55:00,53.24,53.28,53.14,53.16,48332.0,40.6962,40.7268,40.6198,40.635,48332.0
2022-06-07 10:00:00,53.17,53.35,53.16,53.34,76494.0,40.6427,40.7803,40.635,40.7726,76494.0
2022-06-07 10:05:00,53.34,53.41,53.33,53.38,45823.0,40.7726,40.8261,40.765,40.8032,45823.0
2022-06-07 10:10:00,53.37,53.39,53.31,53.34,29964.0,40.7956,40.8109,40.7497,40.7726,29964.0
2022-06-07 10:15:00,53.35,53.43,53.31,53.43,52931.0,40.7803,40.8414,40.7497,40.8414,52931.0
2022-06-07 10:20:00,53.43,53.43,53.36,53.39,32436.0,40.8414,40.8414,40.7879,40.8109,32436.0
2022-06-07 10:25:00,53.38,53.53,53.36,53.52,61760.0,40.8032,40.9179,40.7879,40.9102,61760.0
2022-06-07 10:30:00,53.53,53.61,53.5,53.58,45180.0,40.9179,40.979,40.8949,40.9561,45180.0
2022-06-07 10:35:00,53.59,53.68,53.56,53.62,85475.0,40.9637,41.0325,40.9408,40.9867,85475.0
2022-06-07 10:40:00,53.62,53.68,53.61,53.64,20471.0,40.9867,41.0325,40.979,41.002,20471.0
2022-06-07 10:45:00,53.64,53.64,53.55,53.57,42480.0,41.002,41.002,40.9332,40.9484,42480.0
2022-06-07 10:50:00,53.57,53.66,53.54,53.66,44473.0,40.9484,41.0172,40.9255,41.0172,44473.0
2022-06-07 10:55:00,53.65,53.67,53.59,53.63,49849.0,41.0096,41.0249,40.9637,40.9943,49849.0
2022-06-07 11:00:00,53.63,53.67,53.62,53.64,32521.0,40.9943,41.0249,40.9867,41.002,32521.0
2022-06-07 11:05:00,53.64,53.69,53.58,53.69,37505.0,41.002,41.0402,40.9561,41.0402,37505.0
2022-06-07 11:10:00,53.69,53.73,53.68,53.72,20952.0,41.0402,41.0707,41.0325,41.0631,20952.0
2022-06-07 11:15:00,53.72,53.74,53.69,53.7,21651.0,41.0631,41.0784,41.0402,41.0478,21651.0
2022-06-07 11:20:00,53.7,53.71,53.63,53.65,21642.0,41.0478,41.0555,40.9943,41.0096,21642.0
2022-06-07 11:25:00,53.64,53.65,53.6,53.63,18792.0,41.002,41.0096,40.9714,40.9943,18792.0
2022-06-07 11:30:00,53.62,53.64,53.59,53.61,26565.0,40.9867,41.002,40.9637,40.979,26565.0
2022-06-07 11:35:00,53.61,53.61,53.56,53.6,20120.0,40.979,40.979,40.9408,40.9714,20120.0
2022-06-07 11:40:00,53.6,53.63,53.59,53.63,16521.0,40.9714,40.9943,40.9637,40.9943,16521.0
2022-06-07 11:45:00,53.63,53.63,53.53,53.53,21685.0,40.9943,40.9943,40.9179,40.9179,21685.0
2022-06-07 11:50:00,53.53,53.56,53.51,53.53,25222.0,40.9179,40.9408,40.9026,40.9179,25222.0
2022-06-07 11:55:00,53.53,53.56,53.51,53.53,18890.0,40.9179,40.9408,40.9026,40.9179,18890.0
2022-06-07 12:00:00,53.53,53.58,53.52,53.52,18012.0,40.9179,40.9561,40.9102,40.9102,18012.0
2022-06-07 12:05:00,53.53,53.53,53.48,53.5,33915.0,40.9179,40.9179,40.8797,40.8949,33915.0
2022-06-07 12:10:00,53.5,53.51,53.45,53.46,86821.0,40.8949,40.9026,40.8567,40.8644,86821.0
2022-06-07 12:15:00,53.47,53.48,53.4,53.41,39514.0,40.872,40.8797,40.8185,40.8261,39514.0
2022-06-07 12:20:00,53.4,53.45,53.38,53.44,30207.0,40.8185,40.8567,40.8032,40.8491,30207.0
2022-06-07 12:25:00,53.44,53.5,53.43,53.48,25124.0,40.8491,40.8949,40.8414,40.8797,25124.0
2022-06-07 12:30:00,53.48,53.56,53.47,53.54,30262.0,40.8797,40.9408,40.872,40.9255,30262.0
2022-06-07 12:35:00,53.54,53.55,53.51,53.55,20458.0,40.9255,40.9332,40.9026,40.9332,20458.0
2022-06-07 12:40:00,53.55,53.58,53.53,53.58,22921.0,40.9332,40.9561,40.9179,40.9561,22921.0
2022-06-07 12:45:00,53.58,53.61,53.58,53.6,24187.0,40.9561,40.979,40.9561,40.9714,24187.0
2022-06-07 12:50:00,53.6,53.6,53.57,53.59,15003.0,40.9714,40.9714,40.9484,40.9637,15003.0
2022-06-07 12:55:00,53.59,53.61,53.57,53.6,29668.0,40.9637,40.979,40.9484,40.9714,29668.0
2022-06-07 13:00:00,53.61,53.64,53.59,53.63,15680.0,40.979,41.002,40.9637,40.9943,15680.0
2022-06-07 13:05:00,53.64,53.65,53.62,53.65,14058.0,41.002,41.0096,40.9867,41.0096,14058.0
2022-06-07 13:10:00,53.66,53.69,53.66,53.69,18872.0,41.0172,41.0402,41.0172,41.0402,18872.0
2022-06-07 13:15:00,53.69,53.73,53.68,53.71,43899.0,41.0402,41.0707,41.0325,41.0555,43899.0
2022-06-07 13:20:00,53.71,53.72,53.68,53.7,33049.0,41.0555,41.0631,41.0325,41.0478,33049.0
2022-06-07 13:25:00,53.7,53.7,53.65,53.7,13806.0,41.0478,41.0478,41.0096,41.0478,13806.0
2022-06-07 13:30:00,53.7,53.71,53.65,53.66,18896.0,41.0478,41.0555,41.0096,41.0172,18896.0
2022-06-07 13:35:00,53.67,53.68,53.63,53.65,19460.0,41.0249,41.0325,40.9943,41.0096,19460.0
2022-06-07 13:40:00,53.65,53.68,53.62,53.68,22842.0,41.0096,41.0325,40.9867,41.0325,22842.0
2022-06-07 13:45:00,53.68,53.68,53.63,53.65,23475.0,41.0325,41.0325,40.9943,41.0096,23475.0
2022-06-07 13:50:00,53.65,53.69,53.65,53.66,24789.0,41.0096,41.0402,41.0096,41.0172,24789.0
2022-06-07 13:55:00,53.66,53.67,53.64,53.65,19042.0,41.0172,41.0249,41.002,41.0096,19042.0
2022-06-07 14:00:00,53.65,53.7,53.64,53.7,19157.0,41.0096,41.0478,41.002,41.0478,19157.0
2022-06-07 14:05:00,53.7,53.79,53.69,53.79,28858.0,41.0478,41.1166,41.0402,41.1166,28858.0
2022-06-07 14:10:00,53.79,53.83,53.78,53.8,21233.0,41.1166,41.1472,41.109,41.1243,21233.0
2022-06-07 14:15:00,53.8,53.82,53.73,53.74,29229.0,41.1243,41.1395,41.0707,41.0784,29229.0
2022-06-07 14:20:00,53.73,53.77,53.71,53.76,23254.0,41.0707,41.1013,41.0555,41.0937,23254.0
2022-06-07 14:25:00,53.76,53.8,53.75,53.79,30831.0,41.0937,41.1243,41.086,41.1166,30831.0
2022-06-07 14:30:00,53.8,53.84,53.77,53.82,20924.0,41.1243,41.1548,41.1013,41.1395,20924.0
2022-06-07 14:35:00,53.81,53.83,53.79,53.81,32428.0,41.1319,41.1472,41.1166,41.1319,32428.0
2022-06-07 14:40:00,53.8,53.83,53.79,53.8,38151.0,41.1243,41.1472,41.1166,41.1243,38151.0
2022-06-07 14:45:00,53.81,53.83,53.73,53.73,24189.0,41.1319,41.1472,41.0707,41.0707,24189.0
2022-06-07 14:50:00,53.74,53.77,53.72,53.76,19702.0,41.0784,41.1013,41.0631,41.0937,19702.0
2022-06-07 14:55:00,53.75,53.83,53.75,53.83,41099.0,41.086,41.1472,41.086,41.1472,41099.0
2022-06-07 15:00:00,53.83,53.85,53.78,53.85,23402.0,41.1472,41.1625,41.109,41.1625,23402.0
2022-06-07 15:05:00,53.84,53.86,53.81,53.82,47715.0,41.1548,41.1701,41.1319,41.1395,47715.0
2022-06-07 15:10:00,53.82,53.83,53.78,53.8,25763.0,41.1395,41.1472,41.109,41.1243,25763.0
2022-06-07 15:15:00,53.8,53.84,53.8,53.83,30808.0,41.1243,41.1548,41.1243,41.1472,30808.0
2022-06-07 15:20:00,53.83,53.88,53.82,53.87,49777.0,41.1472,41.1854,41.1395,41.1778,49777.0
2022-06-07 15:25:00,53.88,53.91,53.86,53.91,44014.0,41.1854,41.2083,41.1701,41.2083,44014.0
2022-06-07 15:30:00,53.9,53.95,53.89,53.94,39826.0,41.2007,41.2389,41.1931,41.2313,39826.0
2022-06-07 15:35:00,53.94,53.95,53.92,53.94,50918.0,41.2313,41.2389,41.216,41.2313,50918.0
2022-06-07 15:40:00,53.94,53.97,53.92,53.96,49053.0,41.2313,41.2542,41.216,41.2466,49053.0
2022-06-07 15:45:00,53.97,54.0,53.95,53.98,58092.0,41.2542,41.2771,41.2389,41.2618,58092.0
2022-06-07 15:50:00,53.98,54.01,53.93,53.98,184421.0,41.2618,41.2848,41.2236,41.2618,184421.0
2022-06-07 15:55:00,53.98,54.06,53.97,54.01,412230.0,41.2618,41.323,41.2542,41.2848,412230.0
2022-06-08 09:30:00,52.05,52.25,51.02,51.25,1157802.0,39.7866,39.9394,38.9992,39.1751,1157802.0
2022-06-08 09:35:00,51.27,51.27,50.61,50.67,840523.0,39.1903,39.1903,38.6858,38.7317,840523.0
2022-06-08 09:40:00,50.68,50.72,50.23,50.37,1190708.0,38.7394,38.7699,38.3954,38.5024,1190708.0
2022-06-08 09:45:00,50.36,50.41,50.12,50.16,884147.0,38.4948,38.533,38.3113,38.3419,884147.0
2022-06-08 09:50:00,50.16,50.25,50.07,50.22,649414.0,38.3419,38.4107,38.2731,38.3877,649414.0
2022-06-08 09:55:00,50.22,50.42,50.14,50.37,451627.0,38.3877,38.5406,38.3266,38.5024,451627.0
2022-06-08 10:00:00,50.38,50.65,50.31,50.64,538769.0,38.51,38.7164,38.4565,38.7088,538769.0
2022-06-08 10:05:00,50.63,50.64,50.39,50.55,461372.0,38.7011,38.7088,38.5177,38.64,461372.0
2022-06-08 10:10:00,50.54,50.63,50.47,50.51,406284.0,38.6323,38.7011,38.5788,38.6094,406284.0
2022-06-08 10:15:00,50.5,50.51,50.17,50.43,366275.0,38.6018,38.6094,38.3495,38.5483,366275.0
2022-06-08 10:20:00,50.45,50.63,50.44,50.55,231145.0,38.5635,38.7011,38.5559,38.64,231145.0
2022-06-08 10:25:00,50.55,50.62,50.43,50.52,216486.0,38.64,38.6935,38.5483,38.6171,216486.0
2022-06-08 10:30:00,50.51,50.77,50.46,50.72,235214.0,38.6094,38.8082,38.5712,38.7699,235214.0
2022-06-08 10:35:00,50.71,50.8,50.66,50.72,246739.0,38.7623,38.8311,38.7241,38.7699,246739.0
2022-06-08 10:40:00,50.73,50.85,50.64,50.65,204844.0,38.7776,38.8693,38.7088,38.7164,204844.0
2022-06-08 10:45:00,50.65,50.84,50.64,50.75,191505.0,38.7164,38.8617,38.7088,38.7929,191505.0
2022-06-08 10:50:00,50.75,50.82,50.66,50.66,154987.0,38.7929,38.8464,38.7241,38.7241,154987.0
2022-06-08 10:55:00,50.66,50.71,50.51,50.53,181734.0,38.7241,38.7623,38.6094,38.6247,181734.0
2022-06-08 11:00:00,50.54,50.57,50.42,50.54,216581.0,38.6323,38.6553,38.5406,38.6323,216581.0
2022-06-08 11:05:00,50.54,50.54,50.35,50.48,145918.0,38.6323,38.6323,38.4871,38.5865,145918.0
2022-06-08 11:10:00,50.48,50.66,50.44,50.61,174862.0,38.5865,38.7241,38.5559,38.6858,174862.0
2022-06-08 11:15:00,50.62,50.77,50.61,50.77,113523.0,38.6935,38.8082,38.6858,38.8082,113523.0
2022-06-08 11:20:00,50.76,50.78,50.67,50.69,187138.0,38.8005,38.8158,38.7317,38.747,187138.0
2022-06-08 11:25:00,50.69,50.71,50.6,50.63,120848.0,38.747,38.7623,38.6782,38.7011,120848.0
2022-06-08 11:30:00,50.63,50.72,50.62,50.71,120077.0,38.7011,38.7699,38.6935,38.7623,120077.0
2022-06-08 11:35:00,50.71,50.84,50.67,50.84,117094.0,38.7623,38.8617,38.7317,38.8617,117094.0
2022-06-08 11:40:00,50.84,50.95,50.83,50.92,154563.0,38.8617,38.9457,38.854,38.9228,154563.0
2022-06-08 11:45:00,50.91,50.96,50.86,50.96,87254.0,38.9152,38.9534,38.8769,38.9534,87254.0
2022-06-08 11:50:00,50.95,51.03,50.95,51.03,128693.0,38.9457,39.0069,38.9457,39.0069,128693.0
2022-06-08 11:55:00,51.02,51.03,50.94,50.95,94153.0,38.9992,39.0069,38.9381,38.9457,94153.0
2022-06-08 12:00:00,50.94,50.96,50.83,50.88,144601.0,38.9381,38.9534,38.854,38.8922,144601.0
2022-06-08 12:05:00,50.88,50.89,50.73,50.77,169655.0,38.8922,38.8999,38.7776,38.8082,169655.0
2022-06-08 12:10:00,50.77,50.8,50.7,50.71,134668.0,38.8082,38.8311,38.7546,38.7623,134668.0
2022-06-08 12:15:00,50.71,50.71,50.61,50.64,170673.0,38.7623,38.7623,38.6858,38.7088,170673.0
2022-06-08 12:20:00,50.64,50.65,50.51,50.54,684000.0,38.7088,38.7164,38.6094,38.6323,684000.0
2022-06-08 12:25:00,50.53,50.55,50.45,50.52,202920.0,38.6247,38.64,38.5635,38.6171,202920.0
2022-06-08 12:30:00,50.52,50.52,50.41,50.44,108311.0,38.6171,38.6171,38.533,38.5559,108311.0
2022-06-08 12:35:00,50.44,50.51,50.42,50.44,90480.0,38.5559,38.6094,38.5406,38.5559,90480.0
2022-06-08 12:40:00,50.43,50.47,50.41,50.41,102366.0,38.5483,38.5788,38.533,38.533,102366.0
2022-06-08 12:45:00,50.42,50.53,50.41,50.48,219558.0,38.5406,38.6247,38.533,38.5865,219558.0
2022-06-08 12:50:00,50.48,50.49,50.38,50.39,145291.0,38.5865,38.5941,38.51,38.5177,145291.0
2022-06-08 12:55:00,50.39,50.42,50.28,50.31,172963.0,38.5177,38.5406,38.4336,38.4565,172963.0
2022-06-08 13:00:00,50.32,50.32,50.16,50.19,178369.0,38.4642,38.4642,38.3419,38.3648,178369.0
2022-06-08 13:05:00,50.19,50.22,50.13,50.2,118788.0,38.3648,38.3877,38.3189,38.3724,118788.0
2022-06-08 13:10:00,50.21,50.22,50.12,50.16,126288.0,38.3801,38.3877,38.3113,38.3419,126288.0
2022-06-08 13:15:00,50.16,50.25,50.13,50.23,87947.0,38.3419,38.4107,38.3189,38.3954,87947.0
2022-06-08 13:20:00,50.22,50.39,50.21,50.37,221012.0,38.3877,38.5177,38.3801,38.5024,221012.0
2022-06-08 13:25:00,50.38,50.39,50.31,50.31,87713.0,38.51,38.5177,38.4565,38.4565,87713.0
2022-06-08 13:30:00,50.31,50.31,50.15,50.21,136801.0,38.4565,38.4565,38.3342,38.3801,136801.0
2022-06-08 13:35:00,50.21,50.24,50.16,50.18,132042.0,38.3801,38.403,38.3419,38.3572,132042.0
2022-06-08 13:40:00,50.17,50.23,50.15,50.17,113151.0,38.3495,38.3954,38.3342,38.3495,113151.0
2022-06-08 13:45:00,50.16,50.19,50.07,50.14,254036.0,38.3419,38.3648,38.2731,38.3266,254036.0
2022-06-08 13:50:00,50.15,50.15,50.07,50.09,116500.0,38.3342,38.3342,38.2731,38.2884,116500.0
2022-06-08 13:55:00,50.08,50.11,50.06,50.07,124700.0,38.2807,38.3037,38.2654,38.2731,124700.0
2022-06-08 14:00:00,50.06,50.07,50.0,50.05,442507.0,38.2654,38.2731,38.2196,38.2578,442507.0
2022-06-08 14:05:00,50.04,50.12,50.03,50.12,83480.0,38.2501,38.3113,38.2425,38.3113,83480.0
2022-06-08 14:10:00,50.11,50.12,50.05,50.07,120287.0,38.3037,38.3113,38.2578,38.2731,120287.0
2022-06-08 14:15:00,50.07,50.08,50.02,50.06,149765.0,38.2731,38.2807,38.2349,38.2654,149765.0
2022-06-08 14:20:00,50.06,50.19,50.05,50.18,129333.0,38.2654,38.3648,38.2578,38.3572,129333.0
2022-06-08 14:25:00,50.19,50.23,50.15,50.15,112228.0,38.3648,38.3954,38.3342,38.3342,112228.0
2022-06-08 14:30:00,50.14,50.16,50.06,50.07,104757.0,38.3266,38.3419,38.2654,38.2731,104757.0
2022-06-08 14:35:00,50.07,50.11,50.05,50.11,68075.0,38.2731,38.3037,38.2578,38.3037,68075.0
2022-06-08 14:40:00,50.11,50.2,50.09,50.18,135224.0,38.3037,38.3724,38.2884,38.3572,135224.0
2022-06-08 14:45:00,50.18,50.34,50.16,50.29,190834.0,38.3572,38.4795,38.3419,38.4412,190834.0
2022-06-08 14:50:00,50.29,50.3,50.22,50.29,108103.0,38.4412,38.4489,38.3877,38.4412,108103.0
2022-06-08 14:55:00,50.29,50.33,50.27,50.3,66522.0,38.4412,38.4718,38.426,38.4489,66522.0
2022-06-08 15:00:00,50.3,50.3,50.25,50.28,84691.0,38.4489,38.4489,38.4107,38.4336,84691.0
2022-06-08 15:05:00,50.28,50.28,50.1,50.11,214251.0,38.4336,38.4336,38.296,38.3037,214251.0
2022-06-08 15:10:00,50.1,50.2,50.09,50.12,177483.0,38.296,38.3724,38.2884,38.3113,177483.0
2022-06-08 15:15:00,50.12,50.21,50.1,50.14,224868.0,38.3113,38.3801,38.296,38.3266,224868.0
2022-06-08 15:20:00,50.14,50.14,50.06,50.12,189323.0,38.3266,38.3266,38.2654,38.3113,189323.0
2022-06-08 15:25:00,50.13,50.14,50.08,50.09,201308.0,38.3189,38.3266,38.2807,38.2884,201308.0
2022-06-08 15:30:00,50.09,50.14,50.06,50.07,228679.0,38.2884,38.3266,38.2654,38.2731,228679.0
2022-06-08 15:35:00,50.07,50.07,49.88,49.9,866064.0,38.2731,38.2731,38.1278,38.1431,866064.0
2022-06-08 15:40:00,49.9,49.97,49.81,49.83,434982.0,38.1431,38.1966,38.0743,38.0896,434982.0
2022-06-08 15:45:00,49.83,49.83,49.58,49.61,707928.0,38.0896,38.0896,37.8985,37.9215,707928.0
2022-06-08 15:50:00,49.61,49.7,49.57,49.64,931035.0,37.9215,37.9903,37.8909,37.9444,931035.0
2022-06-08 15:55:00,49.64,49.65,49.43,49.48,2206101.0,37.9444,37.952,37.7839,37.8221,2206101.0
2022-06-09 09:30:00,49.52,50.06,49.51,49.99,692947.0,37.8527,38.2654,37.845,38.2119,692947.0
2022-06-09 09:35:00,49.98,50.32,49.97,50.23,319159.0,38.2043,38.4642,38.1966,38.3954,319159.0
2022-06-09 09:40:00,50.21,50.24,49.82,49.84,261288.0,38.3801,38.403,38.082,38.0973,261288.0
2022-06-09 09:45:00,49.84,49.89,49.61,49.67,435708.0,38.0973,38.1355,37.9215,37.9673,435708.0
2022-06-09 09:50:00,49.67,49.87,49.63,49.76,293205.0,37.9673,38.1202,37.9367,38.0361,293205.0
2022-06-09 09:55:00,49.77,49.8,49.56,49.58,254622.0,38.0438,38.0667,37.8832,37.8985,254622.0
2022-06-09 10:00:00,49.58,49.69,49.51,49.55,309191.0,37.8985,37.9826,37.845,37.8756,309191.0
2022-06-09 10:05:00,49.56,49.58,49.43,49.43,330033.0,37.8832,37.8985,37.7839,37.7839,330033.0
2022-06-09 10:10:00,49.44,49.45,49.08,49.16,418243.0,37.7915,37.7992,37.5163,37.5775,418243.0
2022-06-09 10:15:00,49.16,49.21,49.09,49.11,269413.0,37.5775,37.6157,37.524,37.5393,269413.0
2022-06-09 10:20:00,49.11,49.24,49.09,49.2,321851.0,37.5393,37.6386,37.524,37.6081,321851.0
2022-06-09 10:25:00,49.2,49.22,49.13,49.19,224381.0,37.6081,37.6233,37.5545,37.6004,224381.0
2022-06-09 10:30:00,49.19,49.21,49.11,49.19,194656.0,37.6004,37.6157,37.5393,37.6004,194656.0
2022-06-09 10:35:00,49.18,49.21,49.1,49.11,203134.0,37.5928,37.6157,37.5316,37.5393,203134.0
2022-06-09 10:40:00,49.11,49.21,49.03,49.2,203560.0,37.5393,37.6157,37.4781,37.6081,203560.0
2022-06-09 10:45:00,49.2,49.22,49.11,49.18,115144.0,37.6081,37.6233,37.5393,37.5928,115144.0
2022-06-09 10:50:00,49.17,49.23,49.14,49.19,119974.0,37.5851,37.631,37.5622,37.6004,119974.0
2022-06-09 10:55:00,49.2,49.21,49.14,49.2,137088.0,37.6081,37.6157,37.5622,37.6081,137088.0
2022-06-09 11:00:00,49.19,49.21,49.08,49.08,110569.0,37.6004,37.6157,37.5163,37.5163,110569.0
2022-06-09 11:05:00,49.09,49.16,49.05,49.12,248410.0,37.524,37.5775,37.4934,37.5469,248410.0
2022-06-09 11:10:00,49.12,49.3,49.1,49.25,175711.0,37.5469,37.6845,37.5316,37.6463,175711.0
2022-06-09 11:15:00,49.25,49.4,49.22,49.37,163765.0,37.6463,37.7609,37.6233,37.738,163765.0
2022-06-09 11:20:00,49.36,49.36,49.25,49.31,204227.0,37.7304,37.7304,37.6463,37.6921,204227.0
2022-06-09 11:25:00,49.31,49.45,49.31,49.35,104522.0,37.6921,37.7992,37.6921,37.7227,104522.0
2022-06-09 11:30:00,49.34,49.35,49.25,49.26,100097.0,37.7151,37.7227,37.6463,37.6539,100097.0
2022-06-09 11:35:00,49.26,49.29,49.23,49.28,93165.0,37.6539,37.6769,37.631,37.6692,93165.0
2022-06-09 11:40:00,49.28,49.44,49.28,49.37,204607.0,37.6692,37.7915,37.6692,37.738,204607.0
2022-06-09 11:45:00,49.37,49.37,49.27,49.3,184609.0,37.738,37.738,37.6616,37.6845,184609.0
2022-06-09 11:50:00,49.3,49.37,49.25,49.32,142347.0,37.6845,37.738,37.6463,37.6998,142347.0
2022-06-09 11:55:00,49.32,49.48,49.31,49.37,83433.0,37.6998,37.8221,37.6921,37.738,83433.0
2022-06-09 12:00:00,49.37,49.41,49.36,49.38,59627.0,37.738,37.7686,37.7304,37.7456,59627.0
2022-06-09 12:05:00,49.37,49.38,49.3,49.38,176926.0,37.738,37.7456,37.6845,37.7456,176926.0
2022-06-09 12:10:00,49.37,49.45,49.35,49.43,122789.0,37.738,37.7992,37.7227,37.7839,122789.0
2022-06-09 12:15:00,49.42,49.46,49.41,49.44,139494.0,37.7762,37.8068,37.7686,37.7915,139494.0
2022-06-09 12:20:00,49.45,49.49,49.43,49.47,78779.0,37.7992,37.8297,37.7839,37.8144,78779.0
2022-06-09 12:25:00,49.47,49.49,49.4,49.42,185235.0,37.8144,37.8297,37.7609,37.7762,185235.0
2022-06-09 12:30:00,49.42,49.49,49.35,49.48,445773.0,37.7762,37.8297,37.7227,37.8221,445773.0
2022-06-09 12:35:00,49.48,49.5,49.44,49.45,78944.0,37.8221,37.8374,37.7915,37.7992,78944.0
2022-06-09 12:40:00,49.45,49.49,49.43,49.47,75291.0,37.7992,37.8297,37.7839,37.8144,75291.0
2022-06-09 12:45:00,49.47,49.49,49.41,49.43,90304.0,37.8144,37.8297,37.7686,37.7839,90304.0
2022-06-09 12:50:00,49.44,49.46,49.43,49.44,62832.0,37.7915,37.8068,37.7839,37.7915,62832.0
2022-06-09 12:55:00,49.45,49.53,49.42,49.53,125617.0,37.7992,37.8603,37.7762,37.8603,125617.0
2022-06-09 13:00:00,49.54,49.57,49.52,49.54,100575.0,37.8679,37.8909,37.8527,37.8679,100575.0
2022-06-09 13:05:00,49.54,49.6,49.52,49.59,76116.0,37.8679,37.9138,37.8527,37.9062,76116.0
2022-06-09 13:10:00,49.59,49.68,49.58,49.61,107985.0,37.9062,37.975,37.8985,37.9215,107985.0
2022-06-09 13:15:00,49.61,49.65,49.57,49.58,80038.0,37.9215,37.952,37.8909,37.8985,80038.0
2022-06-09 13:20:00,49.57,49.59,49.44,49.46,96254.0,37.8909,37.9062,37.7915,37.8068,96254.0
2022-06-09 13:25:00,49.46,49.46,49.36,49.37,61142.0,37.8068,37.8068,37.7304,37.738,61142.0
2022-06-09 13:30:00,49.39,49.39,49.3,49.34,83269.0,37.7533,37.7533,37.6845,37.7151,83269.0
2022-06-09 13:35:00,49.34,49.36,49.29,49.29,114179.0,37.7151,37.7304,37.6769,37.6769,114179.0
2022-06-09 13:40:00,49.3,49.31,49.26,49.3,46001.0,37.6845,37.6921,37.6539,37.6845,46001.0
2022-06-09 13:45:00,49.3,49.38,49.28,49.33,219670.0,37.6845,37.7456,37.6692,37.7074,219670.0
2022-06-09 13:50:00,49.33,49.35,49.3,49.31,105234.0,37.7074,37.7227,37.6845,37.6921,105234.0
2022-06-09 13:55:00,49.3,49.38,49.27,49.37,108195.0,37.6845,37.7456,37.6616,37.738,108195.0
2022-06-09 14:00:00,49.38,49.39,49.27,49.32,72077.0,37.7456,37.7533,37.6616,37.6998,72077.0
2022-06-09 14:05:00,49.33,49.39,49.31,49.35,94202.0,37.7074,37.7533,37.6921,37.7227,94202.0
2022-06-09 14:10:00,49.34,49.36,49.3,49.33,90484.0,37.7151,37.7304,37.6845,37.7074,90484.0
2022-06-09 14:15:00,49.33,49.34,49.28,49.29,148880.0,37.7074,37.7151,37.6692,37.6769,148880.0
2022-06-09 14:20:00,49.28,49.29,49.26,49.28,101672.0,37.6692,37.6769,37.6539,37.6692,101672.0
2022-06-09 14:25:00,49.28,49.33,49.26,49.33,108809.0,37.6692,37.7074,37.6539,37.7074,108809.0
2022-06-09 14:30:00,49.33,49.35,49.29,49.32,100960.0,37.7074,37.7227,37.6769,37.6998,100960.0
2022-06-09 14:35:00,49.31,49.35,49.25,49.35,247933.0,37.6921,37.7227,37.6463,37.7227,247933.0
2022-06-09 14:40:00,49.35,49.36,49.31,49.33,131812.0,37.7227,37.7304,37.6921,37.7074,131812.0
2022-06-09 14:45:00,49.33,49.34,49.27,49.28,141946.0,37.7074,37.7151,37.6616,37.6692,141946.0
2022-06-09 14:50:00,49.28,49.29,49.2,49.21,143086.0,37.6692,37.6769,37.6081,37.6157,143086.0
2022-06-09 14:55:00,49.21,49.22,49.09,49.09,276995.0,37.6157,37.6233,37.524,37.524,276995.0
2022-06-09 15:00:00,49.09,49.1,48.99,49.05,533323.0,37.524,37.5316,37.4475,37.4934,533323.0
2022-06-09 15:05:00,49.05,49.2,49.03,49.19,109525.0,37.4934,37.6081,37.4781,37.6004,109525.0
2022-06-09 15:10:00,49.19,49.24,49.17,49.2,334697.0,37.6004,37.6386,37.5851,37.6081,334697.0
2022-06-09 15:15:00,49.2,49.2,49.13,49.15,553447.0,37.6081,37.6081,37.5545,37.5698,553447.0
2022-06-09 15:20:00,49.15,49.16,49.08,49.16,330052.0,37.5698,37.5775,37.5163,37.5775,330052.0
2022-06-09 15:25:00,49.16,49.16,49.08,49.09,299673.0,37.5775,37.5775,37.5163,37.524,299673.0
2022-06-09 15:30:00,49.09,49.1,48.97,49.01,370918.0,37.524,37.5316,37.4322,37.4628,370918.0
2022-06-09 15:35:00,49.01,49.05,48.99,49.03,372855.0,37.4628,37.4934,37.4475,37.4781,372855.0
2022-06-09 15:40:00,49.02,49.04,48.92,48.96,304179.0,37.4705,37.4858,37.394,37.4246,304179.0
2022-06-09 15:45:00,48.96,48.96,48.76,48.79,391547.0,37.4246,37.4246,37.2717,37.2947,391547.0
2022-06-09 15:50:00,48.8,48.88,48.75,48.86,510679.0,37.3023,37.3635,37.2641,37.3482,510679.0
2022-06-09 15:55:00,48.85,48.86,48.64,48.66,1489504.0,37.3405,37.3482,37.18,37.1953,1489504.0
2022-06-10 09:30:00,48.09,48.22,47.91,48.08,593515.0,36.7596,36.859,36.622,36.7519,593515.0
2022-06-10 09:35:00,48.07,48.16,48.02,48.07,261661.0,36.7443,36.8131,36.7061,36.7443,261661.0
2022-06-10 09:40:00,48.07,48.12,47.95,48.0,283625.0,36.7443,36.7825,36.6526,36.6908,283625.0
2022-06-10 09:45:00,48.0,48.17,47.94,48.13,399397.0,36.6908,36.8207,36.6449,36.7902,399397.0
2022-06-10 09:50:00,48.13,48.15,48.04,48.09,176706.0,36.7902,36.8054,36.7214,36.7596,176706.0
2022-06-10 09:55:00,48.09,48.33,48.08,48.25,231666.0,36.7596,36.943,36.7519,36.8819,231666.0
2022-06-10 10:00:00,48.24,48.24,48.1,48.14,151390.0,36.8742,36.8742,36.7672,36.7978,151390.0
2022-06-10 10:05:00,48.14,48.19,48.1,48.16,97533.0,36.7978,36.836,36.7672,36.8131,97533.0
2022-06-10 10:10:00,48.16,48.23,48.13,48.23,153098.0,36.8131,36.8666,36.7902,36.8666,153098.0
2022-06-10 10:15:00,48.22,48.33,48.21,48.27,101866.0,36.859,36.943,36.8513,36.8972,101866.0
2022-06-10 10:20:00,48.27,48.33,48.22,48.23,147771.0,36.8972,36.943,36.859,36.8666,147771.0
2022-06-10 10:25:00,48.22,48.34,48.22,48.28,73259.0,36.859,36.9507,36.859,36.9048,73259.0
2022-06-10 10:30:00,48.28,48.37,48.27,48.34,247786.0,36.9048,36.9736,36.8972,36.9507,247786.0
2022-06-10 10:35:00,48.34,48.48,48.34,48.36,196080.0,36.9507,37.0577,36.9507,36.966,196080.0
2022-06-10 10:40:00,48.36,48.4,48.34,48.34,84048.0,36.966,36.9965,36.9507,36.9507,84048.0
2022-06-10 10:45:00,48.34,48.49,48.33,48.47,139424.0,36.9507,37.0653,36.943,37.0501,139424.0
2022-06-10 10:50:00,48.46,48.6,48.45,48.58,107530.0,37.0424,37.1494,37.0348,37.1341,107530.0
2022-06-10 10:55:00,48.58,48.59,48.46,48.47,119079.0,37.1341,37.1418,37.0424,37.0501,119079.0
2022-06-10 11:00:00,48.48,48.56,48.43,48.53,123112.0,37.0577,37.1188,37.0195,37.0959,123112.0
2022-06-10 11:05:00,48.54,48.61,48.5,48.61,108218.0,37.1036,37.1571,37.073,37.1571,108218.0
2022-06-10 11:10:00,48.61,48.72,48.6,48.7,147705.0,37.1571,37.2411,37.1494,37.2259,147705.0
2022-06-10 11:15:00,48.69,48.71,48.58,48.62,80629.0,37.2182,37.2335,37.1341,37.1647,80629.0
2022-06-10 11:20:00,48.63,48.75,48.61,48.66,120878.0,37.1724,37.2641,37.1571,37.1953,120878.0
2022-06-10 11:25:00,48.66,48.68,48.51,48.52,159422.0,37.1953,37.2106,37.0806,37.0883,159422.0
2022-06-10 11:30:00,48.52,48.55,48.48,48.54,63026.0,37.0883,37.1112,37.0577,37.1036,63026.0
2022-06-10 11:35:00,48.55,48.6,48.53,48.54,79070.0,37.1112,37.1494,37.0959,37.1036,79070.0
2022-06-10 11:40:00,48.54,48.58,48.52,48.55,57501.0,37.1036,37.1341,37.0883,37.1112,57501.0
2022-06-10 11:45:00,48.55,48.56,48.46,48.47,99322.0,37.1112,37.1188,37.0424,37.0501,99322.0
2022-06-10 11:50:00,48.47,48.58,48.46,48.56,119476.0,37.0501,37.1341,37.0424,37.1188,119476.0
2022-06-10 11:55:00,48.56,48.64,48.54,48.63,51196.0,37.1188,37.18,37.1036,37.1724,51196.0
2022-06-10 12:00:00,48.63,48.7,48.62,48.69,54340.0,37.1724,37.2259,37.1647,37.2182,54340.0
2022-06-10 12:05:00,48.7,48.86,48.69,48.86,88744.0,37.2259,37.3482,37.2182,37.3482,88744.0
2022-06-10 12:10:00,48.86,48.88,48.72,48.72,74058.0,37.3482,37.3635,37.2411,37.2411,74058.0
2022-06-10 12:15:00,48.72,48.76,48.67,48.75,76034.0,37.2411,37.2717,37.2029,37.2641,76034.0
2022-06-10 12:20:00,48.75,48.76,48.67,48.68,76575.0,37.2641,37.2717,37.2029,37.2106,76575.0
2022-06-10 12:25:00,48.67,48.75,48.65,48.74,81165.0,37.2029,37.2641,37.1876,37.2564,81165.0
2022-06-10 12:30:00,48.74,48.76,48.68,48.71,76737.0,37.2564,37.2717,37.2106,37.2335,76737.0
2022-06-10 12:35:00,48.7,48.73,48.67,48.71,52933.0,37.2259,37.2488,37.2029,37.2335,52933.0
2022-06-10 12:40:00,48.7,48.74,48.65,48.72,73874.0,37.2259,37.2564,37.1876,37.2411,73874.0
2022-06-10 12:45:00,48.73,48.77,48.7,48.77,42473.0,37.2488,37.2794,37.2259,37.2794,42473.0
2022-06-10 12:50:00,48.76,48.79,48.72,48.76,71007.0,37.2717,37.2947,37.2411,37.2717,71007.0
2022-06-10 12:55:00,48.77,48.8,48.72,48.79,60604.0,37.2794,37.3023,37.2411,37.2947,60604.0
2022-06-10 13:00:00,48.79,48.79,48.63,48.67,70937.0,37.2947,37.2947,37.1724,37.2029,70937.0
2022-06-10 13:05:00,48.67,48.73,48.63,48.72,47565.0,37.2029,37.2488,37.1724,37.2411,47565.0
2022-06-10 13:10:00,48.72,48.75,48.68,48.72,53580.0,37.2411,37.2641,37.2106,37.2411,53580.0
2022-06-10 13:15:00,48.72,48.81,48.69,48.8,70924.0,37.2411,37.3099,37.2182,37.3023,70924.0
2022-06-10 13:20:00,48.81,48.86,48.8,48.84,72295.0,37.3099,37.3482,37.3023,37.3329,72295.0
2022-06-10 13:25:00,48.83,48.88,48.8,48.84,90843.0,37.3252,37.3635,37.3023,37.3329,90843.0
2022-06-10 13:30:00,48.85,48.85,48.75,48.77,70635.0,37.3405,37.3405,37.2641,37.2794,70635.0
2022-06-10 13:35:00,48.77,48.84,48.77,48.81,48851.0,37.2794,37.3329,37.2794,37.3099,48851.0
2022-06-10 13:40:00,48.82,48.84,48.78,48.84,74541.0,37.3176,37.3329,37.287,37.3329,74541.0
2022-06-10 13:45:00,48.83,48.9,48.81,48.88,100922.0,37.3252,37.3787,37.3099,37.3635,100922.0
2022-06-10 13:50:00,48.88,48.94,48.86,48.91,112967.0,37.3635,37.4093,37.3482,37.3864,112967.0
2022-06-10 13:55:00,48.91,48.97,48.86,48.96,81368.0,37.3864,37.4322,37.3482,37.4246,81368.0
2022-06-10 14:00:00,48.96,48.97,48.88,48.92,73108.0,37.4246,37.4322,37.3635,37.394,73108.0
2022-06-10 14:05:00,48.93,49.06,48.92,49.04,130330.0,37.4017,37.501,37.394,37.4858,130330.0
2022-06-10 14:10:00,49.04,49.09,49.02,49.08,86019.0,37.4858,37.524,37.4705,37.5163,86019.0
2022-06-10 14:15:00,49.08,49.09,49.01,49.08,68295.0,37.5163,37.524,37.4628,37.5163,68295.0
2022-06-10 14:20:00,49.08,49.16,49.07,49.16,90158.0,37.5163,37.5775,37.5087,37.5775,90158.0
2022-06-10 14:25:00,49.17,49.23,49.13,49.17,166033.0,37.5851,37.631,37.5545,37.5851,166033.0
2022-06-10 14:30:00,49.18,49.25,49.17,49.23,98684.0,37.5928,37.6463,37.5851,37.631,98684.0
2022-06-10 14:35:00,49.23,49.23,49.12,49.13,79394.0,37.631,37.631,37.5469,37.5545,79394.0
2022-06-10 14:40:00,49.13,49.16,49.09,49.14,105860.0,37.5545,37.5775,37.524,37.5622,105860.0
2022-06-10 14:45:00,49.14,49.23,49.13,49.21,60463.0,37.5622,37.631,37.5545,37.6157,60463.0
2022-06-10 14:50:00,49.2,49.21,49.17,49.21,45035.0,37.6081,37.6157,37.5851,37.6157,45035.0
2022-06-10 14:55:00,49.21,49.31,49.2,49.29,120695.0,37.6157,37.6921,37.6081,37.6769,120695.0
2022-06-10 15:00:00,49.29,49.29,49.19,49.24,94830.0,37.6769,37.6769,37.6004,37.6386,94830.0
2022-06-10 15:05:00,49.23,49.26,49.17,49.24,84979.0,37.631,37.6539,37.5851,37.6386,84979.0
2022-06-10 15:10:00,49.23,49.32,49.22,49.3,84820.0,37.631,37.6998,37.6233,37.6845,84820.0
2022-06-10 15:15:00,49.29,49.35,49.28,49.33,99292.0,37.6769,37.7227,37.6692,37.7074,99292.0
2022-06-10 15:20:00,49.33,49.33,49.13,49.25,214445.0,37.7074,37.7074,37.5545,37.6463,214445.0
2022-06-10 15:25:00,49.25,49.39,49.23,49.3,182280.0,37.6463,37.7533,37.631,37.6845,182280.0
2022-06-10 15:30:00,49.3,49.35,49.24,49.31,113881.0,37.6845,37.7227,37.6386,37.6921,113881.0
2022-06-10 15:35:00,49.3,49.37,49.23,49.31,170642.0,37.6845,37.738,37.631,37.6921,170642.0
2022-06-10 15:40:00,49.3,49.34,49.18,49.21,152603.0,37.6845,37.7151,37.5928,37.6157,152603.0
2022-06-10 15:45:00,49.22,49.25,49.08,49.09,227036.0,37.6233,37.6463,37.5163,37.524,227036.0
2022-06-10 15:50:00,49.09,49.17,49.06,49.11,368620.0,37.524,37.5851,37.501,37.5393,368620.0
2022-06-10 15:55:00,49.12,49.15,48.94,48.94,588866.0,37.5469,37.5698,37.4093,37.4093,588866.0
2022-06-13 09:30:00,47.94,48.44,47.94,48.32,458232.0,36.6449,37.0271,36.6449,36.9354,458232.0
2022-06-13 09:35:00,48.32,48.35,47.72,47.78,480264.0,36.9354,36.9583,36.4768,36.5226,480264.0
2022-06-13 09:40:00,47.77,47.79,47.48,47.59,606574.0,36.515,36.5303,36.2933,36.3774,606574.0
2022-06-13 09:45:00,47.59,47.81,47.51,47.59,335318.0,36.3774,36.5456,36.3162,36.3774,335318.0
2022-06-13 09:50:00,47.6,47.8,47.47,47.67,278551.0,36.385,36.5379,36.2857,36.4385,278551.0
2022-06-13 09:55:00,47.67,47.7,47.56,47.67,235928.0,36.4385,36.4615,36.3545,36.4385,235928.0
2022-06-13 10:00:00,47.66,47.72,47.45,47.53,254697.0,36.4309,36.4768,36.2704,36.3315,254697.0
2022-06-13 10:05:00,47.54,47.77,47.51,47.64,174156.0,36.3392,36.515,36.3162,36.4156,174156.0
2022-06-13 10:10:00,47.63,47.68,47.5,47.59,224464.0,36.408,36.4462,36.3086,36.3774,224464.0
2022-06-13 10:15:00,47.58,47.62,47.42,47.43,223059.0,36.3697,36.4003,36.2474,36.2551,223059.0
2022-06-13 10:20:00,47.43,47.59,47.4,47.55,226010.0,36.2551,36.3774,36.2322,36.3468,226010.0
2022-06-13 10:25:00,47.55,47.67,47.52,47.66,197354.0,36.3468,36.4385,36.3239,36.4309,197354.0
2022-06-13 10:30:00,47.66,47.86,47.66,47.86,128725.0,36.4309,36.5838,36.4309,36.5838,128725.0
2022-06-13 10:35:00,47.86,47.88,47.77,47.8,162665.0,36.5838,36.5991,36.515,36.5379,162665.0
2022-06-13 10:40:00,47.8,47.8,47.56,47.56,162064.0,36.5379,36.5379,36.3545,36.3545,162064.0
2022-06-13 10:45:00,47.55,47.57,47.48,47.48,148495.0,36.3468,36.3621,36.2933,36.2933,148495.0
2022-06-13 10:50:00,47.48,47.5,47.37,47.39,159092.0,36.2933,36.3086,36.2092,36.2245,159092.0
2022-06-13 10:55:00,47.38,47.39,47.31,47.31,177323.0,36.2169,36.2245,36.1634,36.1634,177323.0
2022-06-13 11:00:00,47.3,47.38,47.26,47.28,167101.0,36.1557,36.2169,36.1251,36.1404,167101.0
2022-06-13 11:05:00,47.28,47.28,47.13,47.16,212509.0,36.1404,36.1404,36.0258,36.0487,212509.0
2022-06-13 11:10:00,47.16,47.2,47.13,47.19,99685.0,36.0487,36.0793,36.0258,36.0716,99685.0
2022-06-13 11:15:00,47.19,47.4,47.18,47.39,103567.0,36.0716,36.2322,36.064,36.2245,103567.0
2022-06-13 11:20:00,47.38,47.46,47.25,47.46,140737.0,36.2169,36.278,36.1175,36.278,140737.0
2022-06-13 11:25:00,47.46,47.51,47.38,47.41,94803.0,36.278,36.3162,36.2169,36.2398,94803.0
2022-06-13 11:30:00,47.41,47.41,47.24,47.38,121072.0,36.2398,36.2398,36.1098,36.2169,121072.0
2022-06-13 11:35:00,47.38,47.47,47.36,47.46,93736.0,36.2169,36.2857,36.2016,36.278,93736.0
2022-06-13 11:40:00,47.47,47.59,47.42,47.57,90388.0,36.2857,36.3774,36.2474,36.3621,90388.0
2022-06-13 11:45:00,47.57,47.57,47.48,47.53,100520.0,36.3621,36.3621,36.2933,36.3315,100520.0
2022-06-13 11:50:00,47.52,47.57,47.35,47.37,115067.0,36.3239,36.3621,36.1939,36.2092,115067.0
2022-06-13 11:55:00,47.37,47.44,47.36,47.44,136228.0,36.2092,36.2627,36.2016,36.2627,136228.0
2022-06-13 12:00:00,47.44,47.48,47.37,47.44,92444.0,36.2627,36.2933,36.2092,36.2627,92444.0
2022-06-13 12:05:00,47.44,47.53,47.43,47.48,111394.0,36.2627,36.3315,36.2551,36.2933,111394.0
2022-06-13 12:10:00,47.48,47.58,47.46,47.51,77771.0,36.2933,36.3697,36.278,36.3162,77771.0
2022-06-13 12:15:00,47.51,47.63,47.5,47.6,93953.0,36.3162,36.408,36.3086,36.385,93953.0
2022-06-13 12:20:00,47.61,47.63,47.52,47.54,120357.0,36.3927,36.408,36.3239,36.3392,120357.0
2022-06-13 12:25:00,47.54,47.61,47.53,47.57,89642.0,36.3392,36.3927,36.3315,36.3621,89642.0
2022-06-13 12:30:00,47.57,47.75,47.5,47.66,155855.0,36.3621,36.4997,36.3086,36.4309,155855.0
2022-06-13 12:35:00,47.66,47.73,47.62,47.69,99369.0,36.4309,36.4844,36.4003,36.4538,99369.0
2022-06-13 12:40:00,47.7,47.71,47.56,47.57,74875.0,36.4615,36.4691,36.3545,36.3621,74875.0
2022-06-13 12:45:00,47.58,47.6,47.54,47.56,80750.0,36.3697,36.385,36.3392,36.3545,80750.0
2022-06-13 12:50:00,47.56,47.59,47.53,47.54,82398.0,36.3545,36.3774,36.3315,36.3392,82398.0
2022-06-13 12:55:00,47.54,47.55,47.44,47.46,66838.0,36.3392,36.3468,36.2627,36.278,66838.0
2022-06-13 13:00:00,47.46,47.49,47.41,47.43,87484.0,36.278,36.3009,36.2398,36.2551,87484.0
2022-06-13 13:05:00,47.42,47.48,47.4,47.45,58559.0,36.2474,36.2933,36.2322,36.2704,58559.0
2022-06-13 13:10:00,47.45,47.45,47.36,47.38,65647.0,36.2704,36.2704,36.2016,36.2169,65647.0
2022-06-13 13:15:00,47.37,47.4,47.35,47.36,58555.0,36.2092,36.2322,36.1939,36.2016,58555.0
2022-06-13 13:20:00,47.36,47.36,47.23,47.27,116837.0,36.2016,36.2016,36.1022,36.1328,116837.0
2022-06-13 13:25:00,47.26,47.29,47.2,47.25,96255.0,36.1251,36.1481,36.0793,36.1175,96255.0
2022-06-13 13:30:00,47.25,47.29,47.18,47.18,86903.0,36.1175,36.1481,36.064,36.064,86903.0
2022-06-13 13:35:00,47.19,47.22,47.15,47.2,107030.0,36.0716,36.0946,36.0411,36.0793,107030.0
2022-06-13 13:40:00,47.2,47.43,47.19,47.4,142810.0,36.0793,36.2551,36.0716,36.2322,142810.0
2022-06-13 13:45:00,47.4,47.42,47.38,47.41,49487.0,36.2322,36.2474,36.2169,36.2398,49487.0
2022-06-13 13:50:00,47.4,47.44,47.24,47.28,103186.0,36.2322,36.2627,36.1098,36.1404,103186.0
2022-06-13 13:55:00,47.28,47.37,47.27,47.32,74195.0,36.1404,36.2092,36.1328,36.171,74195.0
2022-06-13 14:00:00,47.33,47.39,47.3,47.38,108132.0,36.1786,36.2245,36.1557,36.2169,108132.0
2022-06-13 14:05:00,47.39,47.43,47.31,47.33,91058.0,36.2245,36.2551,36.1634,36.1786,91058.0
2022-06-13 14:10:00,47.32,47.41,47.3,47.33,91533.0,36.171,36.2398,36.1557,36.1786,91533.0
2022-06-13 14:15:00,47.33,47.44,47.32,47.44,69456.0,36.1786,36.2627,36.171,36.2627,69456.0
2022-06-13 14:20:00,47.44,47.5,47.43,47.44,77722.0,36.2627,36.3086,36.2551,36.2627,77722.0
2022-06-13 14:25:00,47.45,47.49,47.41,47.46,67897.0,36.2704,36.3009,36.2398,36.278,67897.0
2022-06-13 14:30:00,47.46,47.56,47.43,47.55,110108.0,36.278,36.3545,36.2551,36.3468,110108.0
2022-06-13 14:35:00,47.55,47.66,47.55,47.66,155268.0,36.3468,36.4309,36.3468,36.4309,155268.0
2022-06-13 14:40:00,47.65,47.71,47.55,47.59,149381.0,36.4232,36.4691,36.3468,36.3774,149381.0
2022-06-13 14:45:00,47.6,47.67,47.57,47.62,112481.0,36.385,36.4385,36.3621,36.4003,112481.0
2022-06-13 14:50:00,47.61,47.66,47.59,47.63,200511.0,36.3927,36.4309,36.3774,36.408,200511.0
2022-06-13 14:55:00,47.63,47.63,47.49,47.5,95924.0,36.408,36.408,36.3009,36.3086,95924.0
2022-06-13 15:00:00,47.51,47.59,47.45,47.55,119858.0,36.3162,36.3774,36.2704,36.3468,119858.0
2022-06-13 15:05:00,47.55,47.59,47.5,47.55,107318.0,36.3468,36.3774,36.3086,36.3468,107318.0
2022-06-13 15:10:00,47.55,47.57,47.51,47.53,126943.0,36.3468,36.3621,36.3162,36.3315,126943.0
2022-06-13 15:15:00,47.52,47.74,47.47,47.55,305479.0,36.3239,36.492,36.2857,36.3468,305479.0
2022-06-13 15:20:00,47.55,47.6,47.47,47.48,152053.0,36.3468,36.385,36.2857,36.2933,152053.0
2022-06-13 15:25:00,47.47,47.49,47.39,47.41,154299.0,36.2857,36.3009,36.2245,36.2398,154299.0
2022-06-13 15:30:00,47.41,47.42,47.28,47.33,205164.0,36.2398,36.2474,36.1404,36.1786,205164.0
2022-06-13 15:35:00,47.33,47.45,47.3,47.3,208389.0,36.1786,36.2704,36.1557,36.1557,208389.0
2022-06-13 15:40:00,47.3,47.31,47.15,47.16,227134.0,36.1557,36.1634,36.0411,36.0487,227134.0
2022-06-13 15:45:00,47.15,47.18,47.09,47.12,371399.0,36.0411,36.064,35.9952,36.0181,371399.0
2022-06-13 15:50:00,47.12,47.13,47.0,47.12,608114.0,36.0181,36.0258,35.9264,36.0181,608114.0
2022-06-13 15:55:00,47.12,47.19,47.06,47.17,1041339.0,36.0181,36.0716,35.9723,36.0563,1041339.0
2022-06-14 09:30:00,46.4,46.49,46.25,46.43,373387.0,36.1573,36.2275,36.0405,36.1807,373387.0
2022-06-14 09:35:00,46.43,46.48,46.32,46.45,203136.0,36.1807,36.2197,36.095,36.1963,203136.0
2022-06-14 09:40:00,46.46,46.52,46.39,46.43,171853.0,36.2041,36.2509,36.1496,36.1807,171853.0
2022-06-14 09:45:00,46.44,46.59,46.38,46.55,129509.0,36.1885,36.3054,36.1418,36.2742,129509.0
2022-06-14 09:50:00,46.54,46.56,46.39,46.56,97666.0,36.2664,36.282,36.1496,36.282,97666.0
2022-06-14 09:55:00,46.55,46.57,46.49,46.57,92084.0,36.2742,36.2898,36.2275,36.2898,92084.0
2022-06-14 10:00:00,46.56,46.59,46.42,46.46,124824.0,36.282,36.3054,36.1729,36.2041,124824.0
2022-06-14 10:05:00,46.45,46.5,46.34,46.47,136717.0,36.1963,36.2353,36.1106,36.2119,136717.0
2022-06-14 10:10:00,46.47,46.51,46.39,46.46,102926.0,36.2119,36.2431,36.1496,36.2041,102926.0
2022-06-14 10:15:00,46.47,46.56,46.44,46.55,124269.0,36.2119,36.282,36.1885,36.2742,124269.0
2022-06-14 10:20:00,46.54,46.6,46.47,46.59,81375.0,36.2664,36.3132,36.2119,36.3054,81375.0
2022-06-14 10:25:00,46.59,46.59,46.4,46.42,97148.0,36.3054,36.3054,36.1573,36.1729,97148.0
2022-06-14 10:30:00,46.41,46.48,46.38,46.47,80115.0,36.1651,36.2197,36.1418,36.2119,80115.0
2022-06-14 10:35:00,46.47,46.52,46.43,46.48,109735.0,36.2119,36.2509,36.1807,36.2197,109735.0
2022-06-14 10:40:00,46.48,46.48,46.3,46.4,110494.0,36.2197,36.2197,36.0794,36.1573,110494.0
2022-06-14 10:45:00,46.4,46.53,46.37,46.52,105671.0,36.1573,36.2587,36.134,36.2509,105671.0
2022-06-14 10:50:00,46.53,46.58,46.47,46.48,188822.0,36.2587,36.2976,36.2119,36.2197,188822.0
2022-06-14 10:55:00,46.48,46.52,46.42,46.48,149269.0,36.2197,36.2509,36.1729,36.2197,149269.0
2022-06-14 11:00:00,46.48,46.62,46.47,46.52,111030.0,36.2197,36.3288,36.2119,36.2509,111030.0
2022-06-14 11:05:00,46.53,46.53,46.41,46.43,154152.0,36.2587,36.2587,36.1651,36.1807,154152.0
2022-06-14 11:10:00,46.44,46.44,46.36,46.36,102208.0,36.1885,36.1885,36.1262,36.1262,102208.0
2022-06-14 11:15:00,46.36,46.4,46.3,46.31,97582.0,36.1262,36.1573,36.0794,36.0872,97582.0
2022-06-14 11:20:00,46.31,46.31,46.17,46.23,145627.0,36.0872,36.0872,35.9781,36.0249,145627.0
2022-06-14 11:25:00,46.23,46.28,46.14,46.15,76714.0,36.0249,36.0638,35.9547,35.9625,76714.0
2022-06-14 11:30:00,46.16,46.2,46.12,46.2,77855.0,35.9703,36.0015,35.9392,36.0015,77855.0
2022-06-14 11:35:00,46.19,46.24,46.15,46.18,69204.0,35.9937,36.0327,35.9625,35.9859,69204.0
2022-06-14 11:40:00,46.19,46.22,46.16,46.19,70711.0,35.9937,36.0171,35.9703,35.9937,70711.0
2022-06-14 11:45:00,46.19,46.2,45.97,45.98,206548.0,35.9937,36.0015,35.8223,35.8301,206548.0
2022-06-14 11:50:00,45.98,46.0,45.94,45.97,91922.0,35.8301,35.8456,35.7989,35.8223,91922.0
2022-06-14 11:55:00,45.97,46.09,45.95,46.02,76712.0,35.8223,35.9158,35.8067,35.8612,76712.0
2022-06-14 12:00:00,46.01,46.01,45.94,45.99,119708.0,35.8534,35.8534,35.7989,35.8379,119708.0
2022-06-14 12:05:00,46.0,46.08,45.98,46.08,69764.0,35.8456,35.908,35.8301,35.908,69764.0
2022-06-14 12:10:00,46.08,46.16,46.07,46.15,66644.0,35.908,35.9703,35.9002,35.9625,66644.0
2022-06-14 12:15:00,46.16,46.23,46.12,46.2,65798.0,35.9703,36.0249,35.9392,36.0015,65798.0
2022-06-14 12:20:00,46.19,46.22,46.07,46.14,79885.0,35.9937,36.0171,35.9002,35.9547,79885.0
2022-06-14 12:25:00,46.14,46.14,46.05,46.08,52654.0,35.9547,35.9547,35.8846,35.908,52654.0
2022-06-14 12:30:00,46.08,46.09,46.01,46.07,171990.0,35.908,35.9158,35.8534,35.9002,171990.0
2022-06-14 12:35:00,46.07,46.07,45.95,45.99,65173.0,35.9002,35.9002,35.8067,35.8379,65173.0
2022-06-14 12:40:00,45.98,46.03,45.95,45.98,65825.0,35.8301,35.869,35.8067,35.8301,65825.0
2022-06-14 12:45:00,45.99,46.0,45.95,45.96,53113.0,35.8379,35.8456,35.8067,35.8145,53113.0
2022-06-14 12:50:00,45.96,46.02,45.9,45.98,105891.0,35.8145,35.8612,35.7677,35.8301,105891.0
2022-06-14 12:55:00,45.98,46.05,45.96,46.05,69785.0,35.8301,35.8846,35.8145,35.8846,69785.0
2022-06-14 13:00:00,46.05,46.09,46.0,46.05,55212.0,35.8846,35.9158,35.8456,35.8846,55212.0
2022-06-14 13:05:00,46.05,46.16,46.03,46.13,63747.0,35.8846,35.9703,35.869,35.9469,63747.0
2022-06-14 13:10:00,46.13,46.13,46.06,46.09,48683.0,35.9469,35.9469,35.8924,35.9158,48683.0
2022-06-14 13:15:00,46.1,46.22,46.08,46.2,78725.0,35.9236,36.0171,35.908,36.0015,78725.0
2022-06-14 13:20:00,46.21,46.27,46.17,46.17,93469.0,36.0093,36.056,35.9781,35.9781,93469.0
2022-06-14 13:25:00,46.18,46.18,46.14,46.15,65861.0,35.9859,35.9859,35.9547,35.9625,65861.0
2022-06-14 13:30:00,46.14,46.19,46.09,46.11,74203.0,35.9547,35.9937,35.9158,35.9314,74203.0
2022-06-14 13:35:00,46.09,46.1,46.0,46.01,70775.0,35.9158,35.9236,35.8456,35.8534,70775.0
2022-06-14 13:40:00,46.0,46.01,45.82,45.85,98574.0,35.8456,35.8534,35.7054,35.7288,98574.0
2022-06-14 13:45:00,45.85,46.01,45.85,45.98,127261.0,35.7288,35.8534,35.7288,35.8301,127261.0
2022-06-14 13:50:00,45.98,46.03,45.95,46.02,75102.0,35.8301,35.869,35.8067,35.8612,75102.0
2022-06-14 13:55:00,46.02,46.08,46.0,46.01,63707.0,35.8612,35.908,35.8456,35.8534,63707.0
2022-06-14 14:00:00,46.01,46.05,45.98,46.02,68180.0,35.8534,35.8846,35.8301,35.8612,68180.0
2022-06-14 14:05:00,46.02,46.12,46.01,46.12,49180.0,35.8612,35.9392,35.8534,35.9392,49180.0
2022-06-14 14:10:00,46.11,46.12,45.95,45.97,65562.0,35.9314,35.9392,35.8067,35.8223,65562.0
2022-06-14 14:15:00,45.98,45.99,45.94,45.98,49999.0,35.8301,35.8379,35.7989,35.8301,49999.0
2022-06-14 14:20:00,45.98,46.0,45.91,45.91,63525.0,35.8301,35.8456,35.7755,35.7755,63525.0
2022-06-14 14:25:00,45.9,45.96,45.83,45.94,53522.0,35.7677,35.8145,35.7132,35.7989,53522.0
2022-06-14 14:30:00,45.93,45.94,45.86,45.94,51300.0,35.7911,35.7989,35.7366,35.7989,51300.0
2022-06-14 14:35:00,45.93,45.98,45.91,45.98,70345.0,35.7911,35.8301,35.7755,35.8301,70345.0
2022-06-14 14:40:00,45.97,45.97,45.87,45.9,55075.0,35.8223,35.8223,35.7443,35.7677,55075.0
2022-06-14 14:45:00,45.9,45.95,45.89,45.94,57219.0,35.7677,35.8067,35.7599,35.7989,57219.0
2022-06-14 14:50:00,45.93,46.02,45.91,45.98,79354.0,35.7911,35.8612,35.7755,35.8301,79354.0
2022-06-14 14:55:00,45.97,45.99,45.91,45.96,87251.0,35.8223,35.8379,35.7755,35.8145,87251.0
2022-06-14 15:00:00,45.95,46.0,45.9,45.98,64599.0,35.8067,35.8456,35.7677,35.8301,64599.0
2022-06-14 15:05:00,45.98,46.01,45.94,45.97,96610.0,35.8301,35.8534,35.7989,35.8223,96610.0
2022-06-14 15:10:00,45.96,46.0,45.94,45.95,122543.0,35.8145,35.8456,35.7989,35.8067,122543.0
2022-06-14 15:15:00,45.96,46.08,45.95,46.07,214491.0,35.8145,35.908,35.8067,35.9002,214491.0
2022-06-14 15:20:00,46.08,46.11,46.04,46.06,114701.0,35.908,35.9314,35.8768,35.8924,114701.0
2022-06-14 15:25:00,46.05,46.14,46.04,46.11,158918.0,35.8846,35.9547,35.8768,35.9314,158918.0
2022-06-14 15:30:00,46.11,46.29,46.1,46.23,297326.0,35.9314,36.0716,35.9236,36.0249,297326.0
2022-06-14 15:35:00,46.23,46.39,46.19,46.39,233635.0,36.0249,36.1496,35.9937,36.1496,233635.0
2022-06-14 15:40:00,46.38,46.45,46.33,46.35,220480.0,36.1418,36.1963,36.1028,36.1184,220480.0
2022-06-14 15:45:00,46.36,46.44,46.3,46.39,229998.0,36.1262,36.1885,36.0794,36.1496,229998.0
2022-06-14 15:50:00,46.39,46.4,46.24,46.28,275700.0,36.1496,36.1573,36.0327,36.0638,275700.0
2022-06-14 15:55:00,46.27,46.37,46.26,46.3,608728.0,36.056,36.134,36.0483,36.0794,608728.0
2022-06-15 09:30:00,46.66,46.85,46.57,46.83,208017.0,36.36,36.508,36.2898,36.4924,208017.0
2022-06-15 09:35:00,46.82,46.88,46.72,46.79,110613.0,36.4846,36.5314,36.4067,36.4613,110613.0
2022-06-15 09:40:00,46.78,46.87,46.66,46.78,135286.0,36.4535,36.5236,36.36,36.4535,135286.0
2022-06-15 09:45:00,46.76,46.81,46.65,46.75,230972.0,36.4379,36.4768,36.3522,36.4301,230972.0
2022-06-15 09:50:00,46.75,46.96,46.75,46.89,128141.0,36.4301,36.5937,36.4301,36.5392,128141.0
2022-06-15 09:55:00,46.89,46.94,46.87,46.88,69832.0,36.5392,36.5781,36.5236,36.5314,69832.0
2022-06-15 10:00:00,46.87,46.89,46.81,46.87,105871.0,36.5236,36.5392,36.4768,36.5236,105871.0
2022-06-15 10:05:00,46.87,46.88,46.67,46.68,117816.0,36.5236,36.5314,36.3677,36.3755,117816.0
2022-06-15 10:10:00,46.68,46.73,46.52,46.52,325777.0,36.3755,36.4145,36.2509,36.2509,325777.0
2022-06-15 10:15:00,46.53,46.62,46.52,46.55,174733.0,36.2587,36.3288,36.2509,36.2742,174733.0
2022-06-15 10:20:00,46.55,46.68,46.53,46.66,171114.0,36.2742,36.3755,36.2587,36.36,171114.0
2022-06-15 10:25:00,46.66,46.66,46.61,46.63,75956.0,36.36,36.36,36.321,36.3366,75956.0
2022-06-15 10:30:00,46.63,46.64,46.5,46.55,180848.0,36.3366,36.3444,36.2353,36.2742,180848.0
2022-06-15 10:35:00,46.55,46.62,46.54,46.59,103207.0,36.2742,36.3288,36.2664,36.3054,103207.0
2022-06-15 10:40:00,46.59,46.59,46.35,46.36,156980.0,36.3054,36.3054,36.1184,36.1262,156980.0
2022-06-15 10:45:00,46.36,46.42,46.35,46.38,77642.0,36.1262,36.1729,36.1184,36.1418,77642.0
2022-06-15 10:50:00,46.38,46.38,46.15,46.19,149174.0,36.1418,36.1418,35.9625,35.9937,149174.0
2022-06-15 10:55:00,46.19,46.23,46.09,46.11,257494.0,35.9937,36.0249,35.9158,35.9314,257494.0
2022-06-15 11:00:00,46.11,46.19,45.98,45.98,283660.0,35.9314,35.9937,35.8301,35.8301,283660.0
2022-06-15 11:05:00,45.98,45.98,45.93,45.95,197790.0,35.8301,35.8301,35.7911,35.8067,197790.0
2022-06-15 11:10:00,45.94,45.94,45.79,45.88,201905.0,35.7989,35.7989,35.682,35.7521,201905.0
2022-06-15 11:15:00,45.88,45.88,45.68,45.68,206221.0,35.7521,35.7521,35.5963,35.5963,206221.0
2022-06-15 11:20:00,45.69,45.8,45.68,45.7,239765.0,35.6041,35.6898,35.5963,35.6119,239765.0
2022-06-15 11:25:00,45.7,45.7,45.63,45.65,204067.0,35.6119,35.6119,35.5573,35.5729,204067.0
2022-06-15 11:30:00,45.64,45.65,45.49,45.51,251987.0,35.5651,35.5729,35.4482,35.4638,251987.0
2022-06-15 11:35:00,45.51,45.51,45.35,45.35,250005.0,35.4638,35.4638,35.3391,35.3391,250005.0
2022-06-15 11:40:00,45.36,45.41,45.31,45.39,333452.0,35.3469,35.3859,35.308,35.3703,333452.0
2022-06-15 11:45:00,45.4,45.44,45.32,45.34,189696.0,35.3781,35.4093,35.3158,35.3313,189696.0
2022-06-15 11:50:00,45.33,45.55,45.31,45.52,215473.0,35.3235,35.495,35.308,35.4716,215473.0
2022-06-15 11:55:00,45.52,45.62,45.5,45.51,199243.0,35.4716,35.5495,35.456,35.4638,199243.0
2022-06-15 12:00:00,45.51,45.64,45.47,45.64,110861.0,35.4638,35.5651,35.4326,35.5651,110861.0
2022-06-15 12:05:00,45.64,45.65,45.52,45.53,200563.0,35.5651,35.5729,35.4716,35.4794,200563.0
2022-06-15 12:10:00,45.54,45.66,45.52,45.65,312229.0,35.4872,35.5807,35.4716,35.5729,312229.0
2022-06-15 12:15:00,45.65,45.69,45.5,45.65,292492.0,35.5729,35.6041,35.456,35.5729,292492.0
2022-06-15 12:20:00,45.65,45.7,45.64,45.69,165086.0,35.5729,35.6119,35.5651,35.6041,165086.0
2022-06-15 12:25:00,45.7,45.71,45.61,45.63,147832.0,35.6119,35.6197,35.5417,35.5573,147832.0
2022-06-15 12:30:00,45.63,45.77,45.55,45.72,278796.0,35.5573,35.6664,35.495,35.6275,278796.0
2022-06-15 12:35:00,45.72,45.76,45.6,45.7,428851.0,35.6275,35.6586,35.5339,35.6119,428851.0
2022-06-15 12:40:00,45.7,45.76,45.69,45.7,69251.0,35.6119,35.6586,35.6041,35.6119,69251.0
2022-06-15 12:45:00,45.69,45.69,45.56,45.57,92831.0,35.6041,35.6041,35.5028,35.5106,92831.0
2022-06-15 12:50:00,45.58,45.6,45.49,45.51,87227.0,35.5184,35.5339,35.4482,35.4638,87227.0
2022-06-15 12:55:00,45.51,45.54,45.48,45.51,66652.0,35.4638,35.4872,35.4404,35.4638,66652.0
2022-06-15 13:00:00,45.5,45.51,45.43,45.48,118051.0,35.456,35.4638,35.4015,35.4404,118051.0
2022-06-15 13:05:00,45.49,45.51,45.45,45.48,59787.0,35.4482,35.4638,35.4171,35.4404,59787.0
2022-06-15 13:10:00,45.48,45.48,45.4,45.47,132434.0,35.4404,35.4404,35.3781,35.4326,132434.0
2022-06-15 13:15:00,45.46,45.54,45.44,45.53,71385.0,35.4248,35.4872,35.4093,35.4794,71385.0
2022-06-15 13:20:00,45.54,45.57,45.49,45.56,75242.0,35.4872,35.5106,35.4482,35.5028,75242.0
2022-06-15 13:25:00,45.55,45.73,45.55,45.72,77987.0,35.495,35.6352,35.495,35.6275,77987.0
2022-06-15 13:30:00,45.72,45.74,45.62,45.66,79359.0,35.6275,35.643,35.5495,35.5807,79359.0
2022-06-15 13:35:00,45.66,45.73,45.65,45.65,83386.0,35.5807,35.6352,35.5729,35.5729,83386.0
2022-06-15 13:40:00,45.65,45.65,45.54,45.54,96143.0,35.5729,35.5729,35.4872,35.4872,96143.0
2022-06-15 13:45:00,45.55,45.57,45.49,45.51,115689.0,35.495,35.5106,35.4482,35.4638,115689.0
2022-06-15 13:50:00,45.5,45.55,45.48,45.55,150155.0,35.456,35.495,35.4404,35.495,150155.0
2022-06-15 13:55:00,45.54,45.66,45.5,45.59,144454.0,35.4872,35.5807,35.456,35.5262,144454.0
2022-06-15 14:00:00,45.61,45.85,45.45,45.51,157089.0,35.5417,35.7288,35.4171,35.4638,157089.0
2022-06-15 14:05:00,45.5,45.61,45.39,45.53,114337.0,35.456,35.5417,35.3703,35.4794,114337.0
2022-06-15 14:10:00,45.53,45.53,45.4,45.48,74367.0,35.4794,35.4794,35.3781,35.4404,74367.0
2022-06-15 14:15:00,45.49,45.55,45.43,45.46,134155.0,35.4482,35.495,35.4015,35.4248,134155.0
2022-06-15 14:20:00,45.47,45.51,45.32,45.36,118998.0,35.4326,35.4638,35.3158,35.3469,118998.0
2022-06-15 14:25:00,45.36,45.41,45.31,45.32,119486.0,35.3469,35.3859,35.308,35.3158,119486.0
2022-06-15 14:30:00,45.31,45.35,45.12,45.22,226696.0,35.308,35.3391,35.1599,35.2378,226696.0
2022-06-15 14:35:00,45.21,45.57,45.2,45.46,483799.0,35.23,35.5106,35.2222,35.4248,483799.0
2022-06-15 14:40:00,45.46,45.75,45.4,45.7,464504.0,35.4248,35.6508,35.3781,35.6119,464504.0
2022-06-15 14:45:00,45.7,45.73,45.57,45.58,248973.0,35.6119,35.6352,35.5106,35.5184,248973.0
2022-06-15 14:50:00,45.57,45.68,45.45,45.5,208293.0,35.5106,35.5963,35.4171,35.456,208293.0
2022-06-15 14:55:00,45.5,45.52,45.4,45.47,269639.0,35.456,35.4716,35.3781,35.4326,269639.0
2022-06-15 15:00:00,45.48,45.62,45.46,45.57,143292.0,35.4404,35.5495,35.4248,35.5106,143292.0
2022-06-15 15:05:00,45.57,45.6,45.43,45.47,235305.0,35.5106,35.5339,35.4015,35.4326,235305.0
2022-06-15 15:10:00,45.47,45.54,45.4,45.48,340173.0,35.4326,35.4872,35.3781,35.4404,340173.0
2022-06-15 15:15:00,45.48,45.57,45.4,45.5,413007.0,35.4404,35.5106,35.3781,35.456,413007.0
2022-06-15 15:20:00,45.5,45.68,45.43,45.59,692569.0,35.456,35.5963,35.4015,35.5262,692569.0
2022-06-15 15:25:00,45.6,45.83,45.55,45.75,1884442.0,35.5339,35.7132,35.495,35.6508,1884442.0
2022-06-15 15:30:00,45.75,45.86,45.68,45.84,447407.0,35.6508,35.7366,35.5963,35.721,447407.0
2022-06-15 15:35:00,45.85,45.9,45.72,45.73,355978.0,35.7288,35.7677,35.6275,35.6352,355978.0
2022-06-15 15:40:00,45.73,45.77,45.6,45.61,291813.0,35.6352,35.6664,35.5339,35.5417,291813.0
2022-06-15 15:45:00,45.61,45.71,45.58,45.71,334056.0,35.5417,35.6197,35.5184,35.6197,334056.0
2022-06-15 15:50:00,45.71,45.72,45.49,45.53,531237.0,35.6197,35.6275,35.4482,35.4794,531237.0
2022-06-15 15:55:00,45.52,45.74,45.51,45.66,988047.0,35.4716,35.643,35.4638,35.5807,988047.0
2022-06-16 09:30:00,44.93,45.03,44.73,44.77,607809.0,35.0118,35.0898,34.856,34.8872,607809.0
2022-06-16 09:35:00,44.78,44.79,44.42,44.46,251637.0,34.895,34.9027,34.6144,34.6456,251637.0
2022-06-16 09:40:00,44.46,44.52,44.36,44.38,205952.0,34.6456,34.6924,34.5677,34.5833,205952.0
2022-06-16 09:45:00,44.38,44.65,44.34,44.62,265082.0,34.5833,34.7937,34.5521,34.7703,265082.0
2022-06-16 09:50:00,44.63,44.72,44.57,44.66,208509.0,34.7781,34.8482,34.7313,34.8014,208509.0
2022-06-16 09:55:00,44.66,44.78,44.62,44.78,238664.0,34.8014,34.895,34.7703,34.895,238664.0
2022-06-16 10:00:00,44.77,45.05,44.74,44.84,209237.0,34.8872,35.1054,34.8638,34.9417,209237.0
2022-06-16 10:05:00,44.84,44.93,44.73,44.92,154474.0,34.9417,35.0118,34.856,35.0041,154474.0
2022-06-16 10:10:00,44.92,44.94,44.8,44.83,121602.0,35.0041,35.0196,34.9105,34.9339,121602.0
2022-06-16 10:15:00,44.82,44.84,44.76,44.77,212508.0,34.9261,34.9417,34.8794,34.8872,212508.0
2022-06-16 10:20:00,44.77,45.04,44.72,45.02,176588.0,34.8872,35.0976,34.8482,35.082,176588.0
2022-06-16 10:25:00,45.02,45.06,44.96,44.98,124894.0,35.082,35.1131,35.0352,35.0508,124894.0
2022-06-16 10:30:00,44.98,45.01,44.93,45.0,100562.0,35.0508,35.0742,35.0118,35.0664,100562.0
2022-06-16 10:35:00,45.0,45.07,44.97,44.98,134770.0,35.0664,35.1209,35.043,35.0508,134770.0
2022-06-16 10:40:00,44.97,45.04,44.87,44.88,146459.0,35.043,35.0976,34.9651,34.9729,146459.0
2022-06-16 10:45:00,44.88,44.99,44.87,44.93,89908.0,34.9729,35.0586,34.9651,35.0118,89908.0
2022-06-16 10:50:00,44.93,44.94,44.82,44.84,106637.0,35.0118,35.0196,34.9261,34.9417,106637.0
2022-06-16 10:55:00,44.84,44.86,44.75,44.76,184824.0,34.9417,34.9573,34.8716,34.8794,184824.0
2022-06-16 11:00:00,44.76,44.82,44.74,44.76,115250.0,34.8794,34.9261,34.8638,34.8794,115250.0
2022-06-16 11:05:00,44.76,44.77,44.66,44.69,146818.0,34.8794,34.8872,34.8014,34.8248,146818.0
2022-06-16 11:10:00,44.69,44.83,44.67,44.83,168723.0,34.8248,34.9339,34.8092,34.9339,168723.0
2022-06-16 11:15:00,44.82,44.94,44.77,44.91,118200.0,34.9261,35.0196,34.8872,34.9963,118200.0
2022-06-16 11:20:00,44.91,44.95,44.87,44.89,108793.0,34.9963,35.0274,34.9651,34.9807,108793.0
2022-06-16 11:25:00,44.89,45.01,44.87,44.96,149661.0,34.9807,35.0742,34.9651,35.0352,149661.0
2022-06-16 11:30:00,44.95,44.96,44.84,44.89,165419.0,35.0274,35.0352,34.9417,34.9807,165419.0
2022-06-16 11:35:00,44.88,45.02,44.86,45.02,168113.0,34.9729,35.082,34.9573,35.082,168113.0
2022-06-16 11:40:00,45.02,45.05,44.91,45.05,109316.0,35.082,35.1054,34.9963,35.1054,109316.0
2022-06-16 11:45:00,45.05,45.05,44.98,45.04,254496.0,35.1054,35.1054,35.0508,35.0976,254496.0
2022-06-16 11:50:00,45.04,45.05,44.97,45.0,119791.0,35.0976,35.1054,35.043,35.0664,119791.0
2022-06-16 11:55:00,45.0,45.04,44.97,45.01,94463.0,35.0664,35.0976,35.043,35.0742,94463.0
2022-06-16 12:00:00,45.01,45.16,44.99,45.11,130706.0,35.0742,35.1911,35.0586,35.1521,130706.0
2022-06-16 12:05:00,45.12,45.12,45.0,45.01,72939.0,35.1599,35.1599,35.0664,35.0742,72939.0
2022-06-16 12:10:00,45.0,45.09,45.0,45.05,99992.0,35.0664,35.1365,35.0664,35.1054,99992.0
2022-06-16 12:15:00,45.05,45.09,45.01,45.02,69168.0,35.1054,35.1365,35.0742,35.082,69168.0
2022-06-16 12:20:00,45.02,45.1,45.01,45.08,56053.0,35.082,35.1443,35.0742,35.1287,56053.0
2022-06-16 12:25:00,45.08,45.16,45.07,45.15,82465.0,35.1287,35.1911,35.1209,35.1833,82465.0
2022-06-16 12:30:00,45.16,45.17,45.1,45.14,76038.0,35.1911,35.1989,35.1443,35.1755,76038.0
2022-06-16 12:35:00,45.14,45.14,45.05,45.11,62024.0,35.1755,35.1755,35.1054,35.1521,62024.0
2022-06-16 12:40:00,45.1,45.19,45.08,45.16,93631.0,35.1443,35.2145,35.1287,35.1911,93631.0
2022-06-16 12:45:00,45.17,45.21,45.16,45.2,112787.0,35.1989,35.23,35.1911,35.2222,112787.0
2022-06-16 12:50:00,45.2,45.21,45.13,45.17,97270.0,35.2222,35.23,35.1677,35.1989,97270.0
2022-06-16 12:55:00,45.16,45.2,45.12,45.19,114447.0,35.1911,35.2222,35.1599,35.2145,114447.0
2022-06-16 13:00:00,45.19,45.22,45.09,45.11,146550.0,35.2145,35.2378,35.1365,35.1521,146550.0
2022-06-16 13:05:00,45.11,45.23,45.11,45.22,123927.0,35.1521,35.2456,35.1521,35.2378,123927.0
2022-06-16 13:10:00,45.21,45.22,45.13,45.16,66845.0,35.23,35.2378,35.1677,35.1911,66845.0
2022-06-16 13:15:00,45.16,45.18,45.13,45.16,52013.0,35.1911,35.2067,35.1677,35.1911,52013.0
2022-06-16 13:20:00,45.16,45.18,45.12,45.15,53152.0,35.1911,35.2067,35.1599,35.1833,53152.0
2022-06-16 13:25:00,45.15,45.38,45.14,45.33,97627.0,35.1833,35.3625,35.1755,35.3235,97627.0
2022-06-16 13:30:00,45.33,45.36,45.26,45.36,74210.0,35.3235,35.3469,35.269,35.3469,74210.0
2022-06-16 13:35:00,45.36,45.44,45.32,45.43,82772.0,35.3469,35.4093,35.3158,35.4015,82772.0
2022-06-16 13:40:00,45.44,45.45,45.33,45.33,73849.0,35.4093,35.4171,35.3235,35.3235,73849.0
2022-06-16 13:45:00,45.33,45.38,45.27,45.37,60784.0,35.3235,35.3625,35.2768,35.3547,60784.0
2022-06-16 13:50:00,45.36,45.38,45.33,45.36,80787.0,35.3469,35.3625,35.3235,35.3469,80787.0
2022-06-16 13:55:00,45.36,45.37,45.22,45.23,156718.0,35.3469,35.3547,35.2378,35.2456,156718.0
2022-06-16 14:00:00,45.23,45.31,45.22,45.24,105548.0,35.2456,35.308,35.2378,35.2534,105548.0
2022-06-16 14:05:00,45.24,45.28,45.21,45.25,83344.0,35.2534,35.2846,35.23,35.2612,83344.0
2022-06-16 14:10:00,45.25,45.35,45.24,45.34,65758.0,35.2612,35.3391,35.2534,35.3313,65758.0
2022-06-16 14:15:00,45.34,45.36,45.3,45.34,66462.0,35.3313,35.3469,35.3002,35.3313,66462.0
2022-06-16 14:20:00,45.34,45.37,45.28,45.29,67109.0,35.3313,35.3547,35.2846,35.2924,67109.0
2022-06-16 14:25:00,45.29,45.33,45.27,45.28,63359.0,35.2924,35.3235,35.2768,35.2846,63359.0
2022-06-16 14:30:00,45.27,45.31,45.22,45.25,76244.0,35.2768,35.308,35.2378,35.2612,76244.0
2022-06-16 14:35:00,45.25,45.29,45.21,45.23,123914.0,35.2612,35.2924,35.23,35.2456,123914.0
2022-06-16 14:40:00,45.24,45.31,45.24,45.26,163224.0,35.2534,35.308,35.2534,35.269,163224.0
2022-06-16 14:45:00,45.26,45.27,45.1,45.1,91798.0,35.269,35.2768,35.1443,35.1443,91798.0
2022-06-16 14:50:00,45.11,45.16,45.1,45.13,92931.0,35.1521,35.1911,35.1443,35.1677,92931.0
2022-06-16 14:55:00,45.13,45.19,45.12,45.19,74192.0,35.1677,35.2145,35.1599,35.2145,74192.0
2022-06-16 15:00:00,45.19,45.29,45.17,45.28,144029.0,35.2145,35.2924,35.1989,35.2846,144029.0
2022-06-16 15:05:00,45.28,45.44,45.25,45.43,193337.0,35.2846,35.4093,35.2612,35.4015,193337.0
2022-06-16 15:10:00,45.43,45.48,45.36,45.41,161650.0,35.4015,35.4404,35.3469,35.3859,161650.0
2022-06-16 15:15:00,45.41,45.43,45.34,45.43,110950.0,35.3859,35.4015,35.3313,35.4015,110950.0
2022-06-16 15:20:00,45.43,45.48,45.38,45.38,128102.0,35.4015,35.4404,35.3625,35.3625,128102.0
2022-06-16 15:25:00,45.39,45.47,45.37,45.39,97653.0,35.3703,35.4326,35.3547,35.3703,97653.0
2022-06-16 15:30:00,45.4,45.4,45.25,45.26,137327.0,35.3781,35.3781,35.2612,35.269,137327.0
2022-06-16 15:35:00,45.26,45.37,45.25,45.34,128133.0,35.269,35.3547,35.2612,35.3313,128133.0
2022-06-16 15:40:00,45.34,45.44,45.31,45.32,190084.0,35.3313,35.4093,35.308,35.3158,190084.0
2022-06-16 15:45:00,45.33,45.34,45.22,45.27,234539.0,35.3235,35.3313,35.2378,35.2768,234539.0
2022-06-16 15:50:00,45.27,45.3,45.18,45.23,462150.0,35.2768,35.3002,35.2067,35.2456,462150.0
2022-06-16 15:55:00,45.23,45.42,45.21,45.39,1319358.0,35.2456,35.3937,35.23,35.3703,1319358.0
2022-06-17 09:30:00,45.78,45.78,45.17,45.53,1822208.0,35.6742,35.6742,35.1989,35.4794,1822208.0
2022-06-17 09:35:00,45.53,45.55,45.15,45.2,206933.0,35.4794,35.495,35.1833,35.2222,206933.0
2022-06-17 09:40:00,45.2,45.28,45.1,45.19,150382.0,35.2222,35.2846,35.1443,35.2145,150382.0
2022-06-17 09:45:00,45.2,45.36,45.18,45.33,165825.0,35.2222,35.3469,35.2067,35.3235,165825.0
2022-06-17 09:50:00,45.32,45.44,45.21,45.44,180494.0,35.3158,35.4093,35.23,35.4093,180494.0
2022-06-17 09:55:00,45.43,45.45,45.33,45.39,197667.0,35.4015,35.4171,35.3235,35.3703,197667.0
2022-06-17 10:00:00,45.38,45.4,45.21,45.22,153552.0,35.3625,35.3781,35.23,35.2378,153552.0
2022-06-17 10:05:00,45.22,45.25,45.13,45.23,105259.0,35.2378,35.2612,35.1677,35.2456,105259.0
2022-06-17 10:10:00,45.23,45.27,45.17,45.19,102411.0,35.2456,35.2768,35.1989,35.2145,102411.0
2022-06-17 10:15:00,45.18,45.2,45.07,45.2,137765.0,35.2067,35.2222,35.1209,35.2222,137765.0
2022-06-17 10:20:00,45.2,45.2,45.09,45.17,105796.0,35.2222,35.2222,35.1365,35.1989,105796.0
2022-06-17 10:25:00,45.16,45.21,45.13,45.15,110859.0,35.1911,35.23,35.1677,35.1833,110859.0
2022-06-17 10:30:00,45.15,45.2,45.12,45.13,95665.0,35.1833,35.2222,35.1599,35.1677,95665.0
2022-06-17 10:35:00,45.12,45.22,45.11,45.18,127543.0,35.1599,35.2378,35.1521,35.2067,127543.0
2022-06-17 10:40:00,45.18,45.18,45.1,45.16,90636.0,35.2067,35.2067,35.1443,35.1911,90636.0
2022-06-17 10:45:00,45.15,45.18,45.05,45.12,153736.0,35.1833,35.2067,35.1054,35.1599,153736.0
2022-06-17 10:50:00,45.12,45.2,45.1,45.19,70465.0,35.1599,35.2222,35.1443,35.2145,70465.0
2022-06-17 10:55:00,45.19,45.25,45.18,45.23,98150.0,35.2145,35.2612,35.2067,35.2456,98150.0
2022-06-17 11:00:00,45.23,45.34,45.19,45.3,122119.0,35.2456,35.3313,35.2145,35.3002,122119.0
2022-06-17 11:05:00,45.29,45.31,45.25,45.3,60801.0,35.2924,35.308,35.2612,35.3002,60801.0
2022-06-17 11:10:00,45.31,45.37,45.26,45.26,68790.0,35.308,35.3547,35.269,35.269,68790.0
2022-06-17 11:15:00,45.26,45.37,45.25,45.36,148669.0,35.269,35.3547,35.2612,35.3469,148669.0
2022-06-17 11:20:00,45.36,45.38,45.2,45.21,82665.0,35.3469,35.3625,35.2222,35.23,82665.0
2022-06-17 11:25:00,45.21,45.32,45.15,45.28,92709.0,35.23,35.3158,35.1833,35.2846,92709.0
2022-06-17 11:30:00,45.29,45.43,45.28,45.33,120266.0,35.2924,35.4015,35.2846,35.3235,120266.0
2022-06-17 11:35:00,45.33,45.35,45.19,45.23,80427.0,35.3235,35.3391,35.2145,35.2456,80427.0
2022-06-17 11:40:00,45.23,45.25,45.15,45.16,74361.0,35.2456,35.2612,35.1833,35.1911,74361.0
2022-06-17 11:45:00,45.15,45.28,45.14,45.25,92703.0,35.1833,35.2846,35.1755,35.2612,92703.0
2022-06-17 11:50:00,45.24,45.28,45.16,45.23,104892.0,35.2534,35.2846,35.1911,35.2456,104892.0
2022-06-17 11:55:00,45.23,45.28,45.19,45.24,85411.0,35.2456,35.2846,35.2145,35.2534,85411.0
2022-06-17 12:00:00,45.23,45.24,45.14,45.19,58690.0,35.2456,35.2534,35.1755,35.2145,58690.0
2022-06-17 12:05:00,45.18,45.21,45.14,45.16,78386.0,35.2067,35.23,35.1755,35.1911,78386.0
2022-06-17 12:10:00,45.15,45.2,45.1,45.16,106190.0,35.1833,35.2222,35.1443,35.1911,106190.0
2022-06-17 12:15:00,45.16,45.21,45.1,45.12,90845.0,35.1911,35.23,35.1443,35.1599,90845.0
2022-06-17 12:20:00,45.12,45.2,45.1,45.2,115685.0,35.1599,35.2222,35.1443,35.2222,115685.0
2022-06-17 12:25:00,45.19,45.26,45.17,45.22,74459.0,35.2145,35.269,35.1989,35.2378,74459.0
2022-06-17 12:30:00,45.23,45.23,45.14,45.18,74547.0,35.2456,35.2456,35.1755,35.2067,74547.0
2022-06-17 12:35:00,45.18,45.21,45.12,45.21,63332.0,35.2067,35.23,35.1599,35.23,63332.0
2022-06-17 12:40:00,45.21,45.23,45.14,45.21,76995.0,35.23,35.2456,35.1755,35.23,76995.0
2022-06-17 12:45:00,45.21,45.22,45.16,45.21,61139.0,35.23,35.2378,35.1911,35.23,61139.0
2022-06-17 12:50:00,45.2,45.22,45.08,45.11,112616.0,35.2222,35.2378,35.1287,35.1521,112616.0
2022-06-17 12:55:00,45.11,45.19,45.09,45.19,80578.0,35.1521,35.2145,35.1365,35.2145,80578.0
2022-06-17 13:00:00,45.19,45.25,45.15,45.24,72493.0,35.2145,35.2612,35.1833,35.2534,72493.0
2022-06-17 13:05:00,45.25,45.41,45.24,45.4,103701.0,35.2612,35.3859,35.2534,35.3781,103701.0
2022-06-17 13:10:00,45.39,45.45,45.36,45.41,77126.0,35.3703,35.4171,35.3469,35.3859,77126.0
2022-06-17 13:15:00,45.41,45.43,45.36,45.4,67644.0,35.3859,35.4015,35.3469,35.3781,67644.0
2022-06-17 13:20:00,45.4,45.42,45.36,45.4,55296.0,35.3781,35.3937,35.3469,35.3781,55296.0
2022-06-17 13:25:00,45.41,45.42,45.35,45.42,76069.0,35.3859,35.3937,35.3391,35.3937,76069.0
2022-06-17 13:30:00,45.43,45.45,45.37,45.43,89635.0,35.4015,35.4171,35.3547,35.4015,89635.0
2022-06-17 13:35:00,45.43,45.48,45.38,45.4,76791.0,35.4015,35.4404,35.3625,35.3781,76791.0
2022-06-17 13:40:00,45.39,45.5,45.39,45.48,48700.0,35.3703,35.456,35.3703,35.4404,48700.0
2022-06-17 13:45:00,45.49,45.49,45.28,45.34,101327.0,35.4482,35.4482,35.2846,35.3313,101327.0
2022-06-17 13:50:00,45.34,45.37,45.31,45.35,53794.0,35.3313,35.3547,35.308,35.3391,53794.0
2022-06-17 13:55:00,45.35,45.47,45.33,45.43,57317.0,35.3391,35.4326,35.3235,35.4015,57317.0
2022-06-17 14:00:00,45.43,45.53,45.41,45.53,84941.0,35.4015,35.4794,35.3859,35.4794,84941.0
2022-06-17 14:05:00,45.53,45.57,45.49,45.53,80028.0,35.4794,35.5106,35.4482,35.4794,80028.0
2022-06-17 14:10:00,45.52,45.56,45.5,45.55,77899.0,35.4716,35.5028,35.456,35.495,77899.0
2022-06-17 14:15:00,45.55,45.56,45.52,45.55,88259.0,35.495,35.5028,35.4716,35.495,88259.0
2022-06-17 14:20:00,45.55,45.58,45.54,45.55,124168.0,35.495,35.5184,35.4872,35.495,124168.0
2022-06-17 14:25:00,45.55,45.58,45.51,45.52,107293.0,35.495,35.5184,35.4638,35.4716,107293.0
2022-06-17 14:30:00,45.51,45.59,45.5,45.59,98553.0,35.4638,35.5262,35.456,35.5262,98553.0
2022-06-17 14:35:00,45.59,45.68,45.58,45.68,75772.0,35.5262,35.5963,35.5184,35.5963,75772.0
2022-06-17 14:40:00,45.68,45.74,45.62,45.63,93941.0,35.5963,35.643,35.5495,35.5573,93941.0
2022-06-17 14:45:00,45.63,45.69,45.62,45.64,78516.0,35.5573,35.6041,35.5495,35.5651,78516.0
2022-06-17 14:50:00,45.64,45.64,45.57,45.62,80673.0,35.5651,35.5651,35.5106,35.5495,80673.0
2022-06-17 14:55:00,45.62,45.64,45.58,45.59,83086.0,35.5495,35.5651,35.5184,35.5262,83086.0
2022-06-17 15:00:00,45.59,45.65,45.55,45.58,103014.0,35.5262,35.5729,35.495,35.5184,103014.0
2022-06-17 15:05:00,45.57,45.62,45.54,45.61,88372.0,35.5106,35.5495,35.4872,35.5417,88372.0
2022-06-17 15:10:00,45.61,45.61,45.41,45.44,148628.0,35.5417,35.5417,35.3859,35.4093,148628.0
2022-06-17 15:15:00,45.45,45.51,45.42,45.47,112658.0,35.4171,35.4638,35.3937,35.4326,112658.0
2022-06-17 15:20:00,45.47,45.58,45.45,45.54,122251.0,35.4326,35.5184,35.4171,35.4872,122251.0
2022-06-17 15:25:00,45.54,45.64,45.53,45.63,128326.0,35.4872,35.5651,35.4794,35.5573,128326.0
2022-06-17 15:30:00,45.63,45.65,45.52,45.58,172789.0,35.5573,35.5729,35.4716,35.5184,172789.0
2022-06-17 15:35:00,45.58,45.68,45.58,45.62,197812.0,35.5184,35.5963,35.5184,35.5495,197812.0
2022-06-17 15:40:00,45.62,45.62,45.48,45.52,235284.0,35.5495,35.5495,35.4404,35.4716,235284.0
2022-06-17 15:45:00,45.51,45.55,45.41,45.55,398074.0,35.4638,35.495,35.3859,35.495,398074.0
2022-06-17 15:50:00,45.54,45.72,45.44,45.54,470870.0,35.4872,35.6275,35.4093,35.4872,470870.0
2022-06-17 15:55:00,45.53,45.54,45.32,45.33,793559.0,35.4794,35.4872,35.3158,35.3235,793559.0
2022-06-21 09:30:00,45.61,45.75,45.51,45.62,356154.0,35.5417,35.6508,35.4638,35.5495,356154.0
2022-06-21 09:35:00,45.61,45.75,45.43,45.66,199968.0,35.5417,35.6508,35.4015,35.5807,199968.0
2022-06-21 09:40:00,45.66,45.71,45.57,45.67,136872.0,35.5807,35.6197,35.5106,35.5885,136872.0
2022-06-21 09:45:00,45.68,45.78,45.64,45.77,200171.0,35.5963,35.6742,35.5651,35.6664,200171.0
2022-06-21 09:50:00,45.76,45.78,45.47,45.47,140314.0,35.6586,35.6742,35.4326,35.4326,140314.0
2022-06-21 09:55:00,45.46,45.48,45.34,45.37,193138.0,35.4248,35.4404,35.3313,35.3547,193138.0
2022-06-21 10:00:00,45.36,45.46,45.26,45.28,188244.0,35.3469,35.4248,35.269,35.2846,188244.0
2022-06-21 10:05:00,45.28,45.33,45.26,45.3,128212.0,35.2846,35.3235,35.269,35.3002,128212.0
2022-06-21 10:10:00,45.31,45.49,45.31,45.43,143513.0,35.308,35.4482,35.308,35.4015,143513.0
2022-06-21 10:15:00,45.43,45.47,45.34,45.34,97739.0,35.4015,35.4326,35.3313,35.3313,97739.0
2022-06-21 10:20:00,45.34,45.37,45.23,45.29,150961.0,35.3313,35.3547,35.2456,35.2924,150961.0
2022-06-21 10:25:00,45.29,45.36,45.2,45.36,144184.0,35.2924,35.3469,35.2222,35.3469,144184.0
2022-06-21 10:30:00,45.36,45.43,45.35,45.39,182541.0,35.3469,35.4015,35.3391,35.3703,182541.0
2022-06-21 10:35:00,45.39,45.52,45.38,45.52,115371.0,35.3703,35.4716,35.3625,35.4716,115371.0
2022-06-21 10:40:00,45.52,45.62,45.49,45.62,72608.0,35.4716,35.5495,35.4482,35.5495,72608.0
2022-06-21 10:45:00,45.62,45.62,45.48,45.48,97801.0,35.5495,35.5495,35.4404,35.4404,97801.0
2022-06-21 10:50:00,45.48,45.51,45.42,45.5,117791.0,35.4404,35.4638,35.3937,35.456,117791.0
2022-06-21 10:55:00,45.5,45.51,45.11,45.44,885123.0,35.456,35.4638,35.1521,35.4093,885123.0
2022-06-21 11:00:00,45.43,45.54,45.38,45.54,167030.0,35.4015,35.4872,35.3625,35.4872,167030.0
2022-06-21 11:05:00,45.54,45.57,45.36,45.4,169365.0,35.4872,35.5106,35.3469,35.3781,169365.0
2022-06-21 11:10:00,45.4,45.45,45.34,45.44,81919.0,35.3781,35.4171,35.3313,35.4093,81919.0
2022-06-21 11:15:00,45.44,45.54,45.4,45.46,106845.0,35.4093,35.4872,35.3781,35.4248,106845.0
2022-06-21 11:20:00,45.47,45.49,45.41,45.44,53201.0,35.4326,35.4482,35.3859,35.4093,53201.0
2022-06-21 11:25:00,45.43,45.49,45.42,45.46,86431.0,35.4015,35.4482,35.3937,35.4248,86431.0
2022-06-21 11:30:00,45.47,45.5,45.44,45.48,46160.0,35.4326,35.456,35.4093,35.4404,46160.0
2022-06-21 11:35:00,45.49,45.54,45.42,45.46,62553.0,35.4482,35.4872,35.3937,35.4248,62553.0
2022-06-21 11:40:00,45.45,45.46,45.37,45.38,91039.0,35.4171,35.4248,35.3547,35.3625,91039.0
2022-06-21 11:45:00,45.38,45.38,45.27,45.33,63472.0,35.3625,35.3625,35.2768,35.3235,63472.0
2022-06-21 11:50:00,45.33,45.34,45.26,45.27,57250.0,35.3235,35.3313,35.269,35.2768,57250.0
2022-06-21 11:55:00,45.26,45.27,45.19,45.23,76081.0,35.269,35.2768,35.2145,35.2456,76081.0
2022-06-21 12:00:00,45.24,45.28,45.21,45.23,41435.0,35.2534,35.2846,35.23,35.2456,41435.0
2022-06-21 12:05:00,45.23,45.28,45.22,45.24,42367.0,35.2456,35.2846,35.2378,35.2534,42367.0
2022-06-21 12:10:00,45.25,45.27,45.19,45.2,38393.0,35.2612,35.2768,35.2145,35.2222,38393.0
2022-06-21 12:15:00,45.2,45.2,45.15,45.18,67535.0,35.2222,35.2222,35.1833,35.2067,67535.0
2022-06-21 12:20:00,45.18,45.2,45.13,45.18,78858.0,35.2067,35.2222,35.1677,35.2067,78858.0
2022-06-21 12:25:00,45.18,45.28,45.18,45.26,49720.0,35.2067,35.2846,35.2067,35.269,49720.0
2022-06-21 12:30:00,45.26,45.32,45.25,45.28,73531.0,35.269,35.3158,35.2612,35.2846,73531.0
2022-06-21 12:35:00,45.28,45.29,45.23,45.23,47794.0,35.2846,35.2924,35.2456,35.2456,47794.0
2022-06-21 12:40:00,45.23,45.26,45.17,45.25,41442.0,35.2456,35.269,35.1989,35.2612,41442.0
2022-06-21 12:45:00,45.26,45.26,45.18,45.23,43149.0,35.269,35.269,35.2067,35.2456,43149.0
2022-06-21 12:50:00,45.23,45.25,45.17,45.25,45177.0,35.2456,35.2612,35.1989,35.2612,45177.0
2022-06-21 12:55:00,45.25,45.28,45.22,45.27,53841.0,35.2612,35.2846,35.2378,35.2768,53841.0
2022-06-21 13:00:00,45.27,45.28,45.19,45.22,47897.0,35.2768,35.2846,35.2145,35.2378,47897.0
2022-06-21 13:05:00,45.22,45.23,45.17,45.21,116238.0,35.2378,35.2456,35.1989,35.23,116238.0
2022-06-21 13:10:00,45.21,45.21,45.11,45.12,116278.0,35.23,35.23,35.1521,35.1599,116278.0
2022-06-21 13:15:00,45.11,45.17,45.1,45.13,121272.0,35.1521,35.1989,35.1443,35.1677,121272.0
2022-06-21 13:20:00,45.13,45.13,45.06,45.08,87699.0,35.1677,35.1677,35.1131,35.1287,87699.0
2022-06-21 13:25:00,45.08,45.11,45.05,45.09,118012.0,35.1287,35.1521,35.1054,35.1365,118012.0
2022-06-21 13:30:00,45.09,45.17,45.02,45.16,138094.0,35.1365,35.1989,35.082,35.1911,138094.0
2022-06-21 13:35:00,45.16,45.22,45.14,45.17,68798.0,35.1911,35.2378,35.1755,35.1989,68798.0
2022-06-21 13:40:00,45.17,45.19,45.12,45.19,212271.0,35.1989,35.2145,35.1599,35.2145,212271.0
2022-06-21 13:45:00,45.19,45.21,45.13,45.18,99805.0,35.2145,35.23,35.1677,35.2067,99805.0
2022-06-21 13:50:00,45.18,45.26,45.17,45.23,69417.0,35.2067,35.269,35.1989,35.2456,69417.0
2022-06-21 13:55:00,45.23,45.25,45.19,45.22,64444.0,35.2456,35.2612,35.2145,35.2378,64444.0
2022-06-21 14:00:00,45.22,45.27,45.18,45.26,126877.0,35.2378,35.2768,35.2067,35.269,126877.0
2022-06-21 14:05:00,45.26,45.45,45.25,45.45,85024.0,35.269,35.4171,35.2612,35.4171,85024.0
2022-06-21 14:10:00,45.45,45.49,45.4,45.4,82541.0,35.4171,35.4482,35.3781,35.3781,82541.0
2022-06-21 14:15:00,45.41,45.44,45.38,45.4,68074.0,35.3859,35.4093,35.3625,35.3781,68074.0
2022-06-21 14:20:00,45.4,45.43,45.37,45.41,63871.0,35.3781,35.4015,35.3547,35.3859,63871.0
2022-06-21 14:25:00,45.41,45.49,45.4,45.48,71835.0,35.3859,35.4482,35.3781,35.4404,71835.0
2022-06-21 14:30:00,45.48,45.5,45.45,45.48,47075.0,35.4404,35.456,35.4171,35.4404,47075.0
2022-06-21 14:35:00,45.47,45.5,45.42,45.45,61780.0,35.4326,35.456,35.3937,35.4171,61780.0
2022-06-21 14:40:00,45.45,45.55,45.44,45.53,66338.0,35.4171,35.495,35.4093,35.4794,66338.0
2022-06-21 14:45:00,45.53,45.53,45.45,45.48,36956.0,35.4794,35.4794,35.4171,35.4404,36956.0
2022-06-21 14:50:00,45.47,45.6,45.47,45.55,68837.0,35.4326,35.5339,35.4326,35.495,68837.0
2022-06-21 14:55:00,45.55,45.59,45.54,45.59,49931.0,35.495,35.5262,35.4872,35.5262,49931.0
2022-06-21 15:00:00,45.59,45.65,45.57,45.61,54821.0,35.5262,35.5729,35.5106,35.5417,54821.0
2022-06-21 15:05:00,45.6,45.63,45.58,45.61,41701.0,35.5339,35.5573,35.5184,35.5417,41701.0
2022-06-21 15:10:00,45.61,45.66,45.59,45.65,43653.0,35.5417,35.5807,35.5262,35.5729,43653.0
2022-06-21 15:15:00,45.65,45.67,45.61,45.62,69013.0,35.5729,35.5885,35.5417,35.5495,69013.0
2022-06-21 15:20:00,45.63,45.65,45.59,45.65,54841.0,35.5573,35.5729,35.5262,35.5729,54841.0
2022-06-21 15:25:00,45.65,45.65,45.6,45.61,87728.0,35.5729,35.5729,35.5339,35.5417,87728.0
2022-06-21 15:30:00,45.62,45.64,45.58,45.61,109007.0,35.5495,35.5651,35.5184,35.5417,109007.0
2022-06-21 15:35:00,45.61,45.61,45.55,45.59,139527.0,35.5417,35.5417,35.495,35.5262,139527.0
2022-06-21 15:40:00,45.59,45.66,45.58,45.63,98848.0,35.5262,35.5807,35.5184,35.5573,98848.0
2022-06-21 15:45:00,45.63,45.66,45.6,45.66,118477.0,35.5573,35.5807,35.5339,35.5807,118477.0
2022-06-21 15:50:00,45.66,45.72,45.62,45.7,184608.0,35.5807,35.6275,35.5495,35.6119,184608.0
2022-06-21 15:55:00,45.69,45.72,45.65,45.7,466962.0,35.6041,35.6275,35.5729,35.6119,466962.0
2022-06-22 09:30:00,45.28,45.28,43.64,43.69,2117084.0,35.2846,35.2846,34.0066,34.0456,2117084.0
2022-06-22 09:35:00,43.69,43.88,43.25,43.41,1357324.0,34.0456,34.1936,33.7027,33.8274,1357324.0
2022-06-22 09:40:00,43.41,43.49,42.83,42.86,1063804.0,33.8274,33.8897,33.3754,33.3988,1063804.0
2022-06-22 09:45:00,42.86,43.0,42.52,42.56,1403406.0,33.3988,33.5079,33.1338,33.165,1403406.0
2022-06-22 09:50:00,42.55,42.6,42.27,42.39,1236169.0,33.1572,33.1962,32.939,33.0325,1236169.0
2022-06-22 09:55:00,42.4,42.4,41.86,41.93,1629277.0,33.0403,33.0403,32.6195,32.6741,1629277.0
2022-06-22 10:00:00,41.93,42.13,41.67,41.69,1075285.0,32.6741,32.8299,32.4715,32.4871,1075285.0
2022-06-22 10:05:00,41.67,41.91,41.48,41.55,1539953.0,32.4715,32.6585,32.3234,32.378,1539953.0
2022-06-22 10:10:00,41.54,41.56,41.0,41.21,1733436.0,32.3702,32.3858,31.9494,32.113,1733436.0
2022-06-22 10:15:00,41.2,41.31,41.07,41.18,863334.0,32.1052,32.1909,32.0039,32.0896,863334.0
2022-06-22 10:20:00,41.19,41.65,41.17,41.58,1029645.0,32.0974,32.4559,32.0819,32.4013,1029645.0
2022-06-22 10:25:00,41.59,41.75,41.45,41.5,937748.0,32.4091,32.5338,32.3,32.339,937748.0
2022-06-22 10:30:00,41.5,41.8,41.49,41.79,613520.0,32.339,32.5728,32.3312,32.565,613520.0
2022-06-22 10:35:00,41.79,41.97,41.75,41.86,584630.0,32.565,32.7053,32.5338,32.6195,584630.0
2022-06-22 10:40:00,41.86,41.88,41.63,41.72,563992.0,32.6195,32.6351,32.4403,32.5104,563992.0
2022-06-22 10:45:00,41.71,41.87,41.66,41.87,422003.0,32.5026,32.6273,32.4637,32.6273,422003.0
2022-06-22 10:50:00,41.87,42.07,41.68,41.79,481661.0,32.6273,32.7832,32.4793,32.565,481661.0
2022-06-22 10:55:00,41.79,41.88,41.69,41.88,356664.0,32.565,32.6351,32.4871,32.6351,356664.0
2022-06-22 11:00:00,41.88,42.01,41.71,41.75,413574.0,32.6351,32.7364,32.5026,32.5338,413574.0
2022-06-22 11:05:00,41.75,41.89,41.61,41.84,403857.0,32.5338,32.6429,32.4247,32.604,403857.0
2022-06-22 11:10:00,41.83,41.83,41.57,41.66,393348.0,32.5962,32.5962,32.3936,32.4637,393348.0
2022-06-22 11:15:00,41.66,41.66,41.52,41.59,289904.0,32.4637,32.4637,32.3546,32.4091,289904.0
2022-06-22 11:20:00,41.59,41.72,41.52,41.72,320348.0,32.4091,32.5104,32.3546,32.5104,320348.0
2022-06-22 11:25:00,41.73,41.87,41.71,41.87,305621.0,32.5182,32.6273,32.5026,32.6273,305621.0
2022-06-22 11:30:00,41.87,41.89,41.75,41.76,256671.0,32.6273,32.6429,32.5338,32.5416,256671.0
2022-06-22 11:35:00,41.76,41.92,41.72,41.81,338159.0,32.5416,32.6663,32.5104,32.5806,338159.0
2022-06-22 11:40:00,41.82,41.83,41.69,41.73,185781.0,32.5884,32.5962,32.4871,32.5182,185781.0
2022-06-22 11:45:00,41.73,41.76,41.69,41.75,159616.0,32.5182,32.5416,32.4871,32.5338,159616.0
2022-06-22 11:50:00,41.75,41.75,41.65,41.68,117024.0,32.5338,32.5338,32.4559,32.4793,117024.0
2022-06-22 11:55:00,41.69,41.75,41.6,41.67,179967.0,32.4871,32.5338,32.4169,32.4715,179967.0
2022-06-22 12:00:00,41.66,41.71,41.59,41.65,149698.0,32.4637,32.5026,32.4091,32.4559,149698.0
2022-06-22 12:05:00,41.64,41.79,41.62,41.79,158701.0,32.4481,32.565,32.4325,32.565,158701.0
2022-06-22 12:10:00,41.78,41.81,41.74,41.8,155273.0,32.5572,32.5806,32.526,32.5728,155273.0
2022-06-22 12:15:00,41.8,41.8,41.56,41.61,226554.0,32.5728,32.5728,32.3858,32.4247,226554.0
2022-06-22 12:20:00,41.61,41.67,41.55,41.59,152204.0,32.4247,32.4715,32.378,32.4091,152204.0
2022-06-22 12:25:00,41.59,41.61,41.51,41.59,188538.0,32.4091,32.4247,32.3468,32.4091,188538.0
2022-06-22 12:30:00,41.6,41.6,41.47,41.48,339197.0,32.4169,32.4169,32.3156,32.3234,339197.0
2022-06-22 12:35:00,41.48,41.52,41.37,41.51,693622.0,32.3234,32.3546,32.2377,32.3468,693622.0
2022-06-22 12:40:00,41.5,41.75,41.5,41.73,242058.0,32.339,32.5338,32.339,32.5182,242058.0
2022-06-22 12:45:00,41.73,41.82,41.71,41.8,199250.0,32.5182,32.5884,32.5026,32.5728,199250.0
2022-06-22 12:50:00,41.8,41.82,41.75,41.77,129412.0,32.5728,32.5884,32.5338,32.5494,129412.0
2022-06-22 12:55:00,41.77,41.81,41.74,41.77,174435.0,32.5494,32.5806,32.526,32.5494,174435.0
2022-06-22 13:00:00,41.77,41.78,41.61,41.62,169673.0,32.5494,32.5572,32.4247,32.4325,169673.0
2022-06-22 13:05:00,41.62,41.63,41.51,41.51,148346.0,32.4325,32.4403,32.3468,32.3468,148346.0
2022-06-22 13:10:00,41.51,41.56,41.49,41.5,264739.0,32.3468,32.3858,32.3312,32.339,264739.0
2022-06-22 13:15:00,41.51,41.51,41.37,41.46,263685.0,32.3468,32.3468,32.2377,32.3078,263685.0
2022-06-22 13:20:00,41.45,41.49,41.33,41.34,159950.0,32.3,32.3312,32.2065,32.2143,159950.0
2022-06-22 13:25:00,41.34,41.42,41.27,41.41,222126.0,32.2143,32.2767,32.1598,32.2689,222126.0
2022-06-22 13:30:00,41.42,41.42,41.15,41.23,453462.0,32.2767,32.2767,32.0663,32.1286,453462.0
2022-06-22 13:35:00,41.23,41.35,41.21,41.33,258117.0,32.1286,32.2221,32.113,32.2065,258117.0
2022-06-22 13:40:00,41.33,41.44,41.29,41.34,264176.0,32.2065,32.2923,32.1754,32.2143,264176.0
2022-06-22 13:45:00,41.34,41.35,41.21,41.26,167317.0,32.2143,32.2221,32.113,32.152,167317.0
2022-06-22 13:50:00,41.26,41.26,41.17,41.18,231396.0,32.152,32.152,32.0819,32.0896,231396.0
2022-06-22 13:55:00,41.18,41.23,41.14,41.23,221805.0,32.0896,32.1286,32.0585,32.1286,221805.0
2022-06-22 14:00:00,41.23,41.28,41.1,41.23,284589.0,32.1286,32.1676,32.0273,32.1286,284589.0
2022-06-22 14:05:00,41.23,41.45,41.19,41.45,276420.0,32.1286,32.3,32.0974,32.3,276420.0
2022-06-22 14:10:00,41.44,41.56,41.4,41.54,240651.0,32.2923,32.3858,32.2611,32.3702,240651.0
2022-06-22 14:15:00,41.54,41.55,41.42,41.46,244336.0,32.3702,32.378,32.2767,32.3078,244336.0
2022-06-22 14:20:00,41.45,41.47,41.36,41.4,162859.0,32.3,32.3156,32.2299,32.2611,162859.0
2022-06-22 14:25:00,41.39,41.52,41.37,41.48,171085.0,32.2533,32.3546,32.2377,32.3234,171085.0
2022-06-22 14:30:00,41.48,41.56,41.42,41.55,170457.0,32.3234,32.3858,32.2767,32.378,170457.0
2022-06-22 14:35:00,41.55,41.56,41.45,41.45,136867.0,32.378,32.3858,32.3,32.3,136867.0
2022-06-22 14:40:00,41.46,41.48,41.25,41.26,181566.0,32.3078,32.3234,32.1442,32.152,181566.0
2022-06-22 14:45:00,41.26,41.38,41.25,41.37,165813.0,32.152,32.2455,32.1442,32.2377,165813.0
2022-06-22 14:50:00,41.38,41.42,41.29,41.38,159385.0,32.2455,32.2767,32.1754,32.2455,159385.0
2022-06-22 14:55:00,41.39,41.51,41.38,41.51,242790.0,32.2533,32.3468,32.2455,32.3468,242790.0
2022-06-22 15:00:00,41.5,41.67,41.48,41.62,309939.0,32.339,32.4715,32.3234,32.4325,309939.0
2022-06-22 15:05:00,41.63,41.67,41.51,41.52,242001.0,32.4403,32.4715,32.3468,32.3546,242001.0
2022-06-22 15:10:00,41.52,41.56,41.47,41.5,234053.0,32.3546,32.3858,32.3156,32.339,234053.0
2022-06-22 15:15:00,41.5,41.58,41.48,41.48,231379.0,32.339,32.4013,32.3234,32.3234,231379.0
2022-06-22 15:20:00,41.49,41.58,41.48,41.58,153928.0,32.3312,32.4013,32.3234,32.4013,153928.0
2022-06-22 15:25:00,41.57,41.59,41.39,41.46,351011.0,32.3936,32.4091,32.2533,32.3078,351011.0
2022-06-22 15:30:00,41.46,41.52,41.45,41.46,213931.0,32.3078,32.3546,32.3,32.3078,213931.0
2022-06-22 15:35:00,41.46,41.49,41.4,41.49,291379.0,32.3078,32.3312,32.2611,32.3312,291379.0
2022-06-22 15:40:00,41.48,41.59,41.48,41.57,333720.0,32.3234,32.4091,32.3234,32.3936,333720.0
2022-06-22 15:45:00,41.57,41.59,41.52,41.55,503980.0,32.3936,32.4091,32.3546,32.378,503980.0
2022-06-22 15:50:00,41.55,41.67,41.53,41.63,731771.0,32.378,32.4715,32.3624,32.4403,731771.0
2022-06-22 15:55:00,41.63,41.66,41.48,41.48,1254135.0,32.4403,32.4637,32.3234,32.3234,1254135.0
2022-06-23 09:30:00,41.26,42.34,41.26,42.33,1115286.0,32.152,32.9936,32.152,32.9858,1115286.0
2022-06-23 09:35:00,42.33,42.59,42.0,42.29,625065.0,32.9858,33.1884,32.7286,32.9546,625065.0
2022-06-23 09:40:00,42.29,42.54,42.05,42.14,439015.0,32.9546,33.1494,32.7676,32.8377,439015.0
2022-06-23 09:45:00,42.13,42.38,42.06,42.23,371456.0,32.8299,33.0247,32.7754,32.9079,371456.0
2022-06-23 09:50:00,42.25,42.44,42.22,42.27,265424.0,32.9234,33.0715,32.9001,32.939,265424.0
2022-06-23 09:55:00,42.26,42.37,42.02,42.21,309704.0,32.9312,33.017,32.7442,32.8923,309704.0
2022-06-23 10:00:00,42.21,42.4,41.89,42.02,225818.0,32.8923,33.0403,32.6429,32.7442,225818.0
2022-06-23 10:05:00,42.04,42.05,41.89,41.98,186729.0,32.7598,32.7676,32.6429,32.713,186729.0
2022-06-23 10:10:00,41.98,42.01,41.92,41.95,289139.0,32.713,32.7364,32.6663,32.6897,289139.0
2022-06-23 10:15:00,41.95,42.12,41.9,42.02,217497.0,32.6897,32.8221,32.6507,32.7442,217497.0
2022-06-23 10:20:00,42.02,42.18,42.02,42.13,237304.0,32.7442,32.8689,32.7442,32.8299,237304.0
2022-06-23 10:25:00,42.13,42.27,41.96,42.01,579930.0,32.8299,32.939,32.6975,32.7364,579930.0
2022-06-23 10:30:00,42.02,42.2,41.97,42.14,369268.0,32.7442,32.8845,32.7053,32.8377,369268.0
2022-06-23 10:35:00,42.14,42.14,41.94,41.94,257541.0,32.8377,32.8377,32.6819,32.6819,257541.0
2022-06-23 10:40:00,41.95,42.03,41.9,41.98,231867.0,32.6897,32.752,32.6507,32.713,231867.0
2022-06-23 10:45:00,41.97,42.05,41.92,41.92,209057.0,32.7053,32.7676,32.6663,32.6663,209057.0
2022-06-23 10:50:00,41.93,41.94,41.81,41.87,238207.0,32.6741,32.6819,32.5806,32.6273,238207.0
2022-06-23 10:55:00,41.87,41.98,41.86,41.96,126994.0,32.6273,32.713,32.6195,32.6975,126994.0
2022-06-23 11:00:00,41.96,42.01,41.94,41.96,164491.0,32.6975,32.7364,32.6819,32.6975,164491.0
2022-06-23 11:05:00,41.96,42.01,41.91,42.01,112071.0,32.6975,32.7364,32.6585,32.7364,112071.0
2022-06-23 11:10:00,42.02,42.05,41.94,41.98,133369.0,32.7442,32.7676,32.6819,32.713,133369.0
2022-06-23 11:15:00,41.98,42.1,41.96,42.09,172961.0,32.713,32.8066,32.6975,32.7988,172961.0
2022-06-23 11:20:00,42.09,42.11,41.97,41.98,116561.0,32.7988,32.8144,32.7053,32.713,116561.0
2022-06-23 11:25:00,41.98,41.98,41.9,41.93,88607.0,32.713,32.713,32.6507,32.6741,88607.0
2022-06-23 11:30:00,41.93,41.93,41.75,41.8,149843.0,32.6741,32.6741,32.5338,32.5728,149843.0
2022-06-23 11:35:00,41.81,41.81,41.72,41.73,102440.0,32.5806,32.5806,32.5104,32.5182,102440.0
2022-06-23 11:40:00,41.73,41.76,41.7,41.75,126689.0,32.5182,32.5416,32.4949,32.5338,126689.0
2022-06-23 11:45:00,41.75,41.75,41.68,41.75,143668.0,32.5338,32.5338,32.4793,32.5338,143668.0
2022-06-23 11:50:00,41.74,41.74,41.61,41.61,92844.0,32.526,32.526,32.4247,32.4247,92844.0
2022-06-23 11:55:00,41.61,41.62,41.52,41.52,117275.0,32.4247,32.4325,32.3546,32.3546,117275.0
2022-06-23 12:00:00,41.52,41.54,41.41,41.48,200402.0,32.3546,32.3702,32.2689,32.3234,200402.0
2022-06-23 12:05:00,41.48,41.58,41.48,41.55,131697.0,32.3234,32.4013,32.3234,32.378,131697.0
2022-06-23 12:10:00,41.55,41.65,41.54,41.62,121079.0,32.378,32.4559,32.3702,32.4325,121079.0
2022-06-23 12:15:00,41.62,41.74,41.59,41.72,81614.0,32.4325,32.526,32.4091,32.5104,81614.0
2022-06-23 12:20:00,41.72,41.77,41.71,41.77,84774.0,32.5104,32.5494,32.5026,32.5494,84774.0
2022-06-23 12:25:00,41.77,41.79,41.72,41.77,91783.0,32.5494,32.565,32.5104,32.5494,91783.0
2022-06-23 12:30:00,41.77,41.86,41.76,41.82,111345.0,32.5494,32.6195,32.5416,32.5884,111345.0
2022-06-23 12:35:00,41.82,41.93,41.82,41.92,112641.0,32.5884,32.6741,32.5884,32.6663,112641.0
2022-06-23 12:40:00,41.93,41.99,41.9,41.99,112481.0,32.6741,32.7208,32.6507,32.7208,112481.0
2022-06-23 12:45:00,41.98,41.99,41.89,41.98,79726.0,32.713,32.7208,32.6429,32.713,79726.0
2022-06-23 12:50:00,41.97,42.01,41.91,41.99,144222.0,32.7053,32.7364,32.6585,32.7208,144222.0
2022-06-23 12:55:00,41.99,42.14,41.96,42.0,241503.0,32.7208,32.8377,32.6975,32.7286,241503.0
2022-06-23 13:00:00,42.0,42.04,41.96,41.98,110143.0,32.7286,32.7598,32.6975,32.713,110143.0
2022-06-23 13:05:00,41.98,42.03,41.95,41.97,146162.0,32.713,32.752,32.6897,32.7053,146162.0
2022-06-23 13:10:00,41.97,41.99,41.95,41.98,50283.0,32.7053,32.7208,32.6897,32.713,50283.0
2022-06-23 13:15:00,41.98,41.99,41.9,41.94,114238.0,32.713,32.7208,32.6507,32.6819,114238.0
2022-06-23 13:20:00,41.94,41.95,41.84,41.94,103135.0,32.6819,32.6897,32.604,32.6819,103135.0
2022-06-23 13:25:00,41.94,41.95,41.89,41.93,77496.0,32.6819,32.6897,32.6429,32.6741,77496.0
2022-06-23 13:30:00,41.94,42.03,41.94,42.01,123889.0,32.6819,32.752,32.6819,32.7364,123889.0
2022-06-23 13:35:00,42.01,42.02,41.97,41.98,88672.0,32.7364,32.7442,32.7053,32.713,88672.0
2022-06-23 13:40:00,41.99,42.01,41.92,41.97,75706.0,32.7208,32.7364,32.6663,32.7053,75706.0
2022-06-23 13:45:00,41.96,41.99,41.93,41.93,103160.0,32.6975,32.7208,32.6741,32.6741,103160.0
2022-06-23 13:50:00,41.94,41.99,41.92,41.94,135597.0,32.6819,32.7208,32.6663,32.6819,135597.0
2022-06-23 13:55:00,41.94,41.94,41.88,41.88,65871.0,32.6819,32.6819,32.6351,32.6351,65871.0
2022-06-23 14:00:00,41.88,41.91,41.84,41.91,121979.0,32.6351,32.6585,32.604,32.6585,121979.0
2022-06-23 14:05:00,41.91,41.92,41.87,41.92,102638.0,32.6585,32.6663,32.6273,32.6663,102638.0
2022-06-23 14:10:00,41.92,41.96,41.91,41.92,132598.0,32.6663,32.6975,32.6585,32.6663,132598.0
2022-06-23 14:15:00,41.92,41.95,41.86,41.87,123653.0,32.6663,32.6897,32.6195,32.6273,123653.0
2022-06-23 14:20:00,41.87,41.95,41.86,41.94,86210.0,32.6273,32.6897,32.6195,32.6819,86210.0
2022-06-23 14:25:00,41.95,41.95,41.88,41.94,105760.0,32.6897,32.6897,32.6351,32.6819,105760.0
2022-06-23 14:30:00,41.94,41.99,41.94,41.99,66754.0,32.6819,32.7208,32.6819,32.7208,66754.0
2022-06-23 14:35:00,41.98,42.03,41.95,41.99,82738.0,32.713,32.752,32.6897,32.7208,82738.0
2022-06-23 14:40:00,41.98,42.05,41.98,42.0,54769.0,32.713,32.7676,32.713,32.7286,54769.0
2022-06-23 14:45:00,42.01,42.02,41.99,42.02,103157.0,32.7364,32.7442,32.7208,32.7442,103157.0
2022-06-23 14:50:00,42.03,42.04,41.98,42.02,327897.0,32.752,32.7598,32.713,32.7442,327897.0
2022-06-23 14:55:00,42.02,42.14,42.0,42.12,137005.0,32.7442,32.8377,32.7286,32.8221,137005.0
2022-06-23 15:00:00,42.12,42.25,42.09,42.23,140053.0,32.8221,32.9234,32.7988,32.9079,140053.0
2022-06-23 15:05:00,42.23,42.32,42.15,42.32,231808.0,32.9079,32.978,32.8455,32.978,231808.0
2022-06-23 15:10:00,42.32,42.32,42.25,42.29,105309.0,32.978,32.978,32.9234,32.9546,105309.0
2022-06-23 15:15:00,42.29,42.37,42.29,42.34,134157.0,32.9546,33.017,32.9546,32.9936,134157.0
2022-06-23 15:20:00,42.34,42.35,42.23,42.23,136034.0,32.9936,33.0014,32.9079,32.9079,136034.0
2022-06-23 15:25:00,42.23,42.26,42.22,42.23,104891.0,32.9079,32.9312,32.9001,32.9079,104891.0
2022-06-23 15:30:00,42.23,42.39,42.21,42.39,211827.0,32.9079,33.0325,32.8923,33.0325,211827.0
2022-06-23 15:35:00,42.39,42.42,42.36,42.41,260433.0,33.0325,33.0559,33.0092,33.0481,260433.0
2022-06-23 15:40:00,42.41,42.44,42.4,42.41,220950.0,33.0481,33.0715,33.0403,33.0481,220950.0
2022-06-23 15:45:00,42.41,42.47,42.39,42.46,288404.0,33.0481,33.0949,33.0325,33.0871,288404.0
2022-06-23 15:50:00,42.46,42.5,42.46,42.47,374533.0,33.0871,33.1183,33.0871,33.0949,374533.0
2022-06-23 15:55:00,42.47,42.54,42.46,42.5,762145.0,33.0949,33.1494,33.0871,33.1183,762145.0
2022-06-24 09:30:00,43.28,43.36,42.62,42.63,671053.0,33.7261,33.7884,33.2118,33.2196,671053.0
2022-06-24 09:35:00,42.64,42.65,42.22,42.28,497332.0,33.2274,33.2351,32.9001,32.9468,497332.0
2022-06-24 09:40:00,42.27,42.47,42.21,42.34,366414.0,32.939,33.0949,32.8923,32.9936,366414.0
2022-06-24 09:45:00,42.33,42.47,42.28,42.41,443259.0,32.9858,33.0949,32.9468,33.0481,443259.0
2022-06-24 09:50:00,42.41,42.45,42.27,42.41,376334.0,33.0481,33.0793,32.939,33.0481,376334.0
2022-06-24 09:55:00,42.42,42.56,42.41,42.49,320915.0,33.0559,33.165,33.0481,33.1105,320915.0
2022-06-24 10:00:00,42.5,42.88,42.49,42.73,265404.0,33.1183,33.4144,33.1105,33.2975,265404.0
2022-06-24 10:05:00,42.73,42.87,42.72,42.86,126810.0,33.2975,33.4066,33.2897,33.3988,126810.0
2022-06-24 10:10:00,42.85,42.86,42.73,42.83,118437.0,33.391,33.3988,33.2975,33.3754,118437.0
2022-06-24 10:15:00,42.84,43.06,42.83,43.02,156122.0,33.3832,33.5546,33.3754,33.5235,156122.0
2022-06-24 10:20:00,43.02,43.11,43.01,43.02,118018.0,33.5235,33.5936,33.5157,33.5235,118018.0
2022-06-24 10:25:00,43.02,43.12,42.96,43.12,151363.0,33.5235,33.6014,33.4767,33.6014,151363.0
2022-06-24 10:30:00,43.12,43.12,43.0,43.04,93671.0,33.6014,33.6014,33.5079,33.5391,93671.0
2022-06-24 10:35:00,43.03,43.08,43.0,43.02,93414.0,33.5313,33.5702,33.5079,33.5235,93414.0
2022-06-24 10:40:00,43.02,43.14,43.01,43.11,127576.0,33.5235,33.617,33.5157,33.5936,127576.0
2022-06-24 10:45:00,43.11,43.13,43.06,43.07,115051.0,33.5936,33.6092,33.5546,33.5624,115051.0
2022-06-24 10:50:00,43.08,43.13,43.07,43.1,131399.0,33.5702,33.6092,33.5624,33.5858,131399.0
2022-06-24 10:55:00,43.1,43.1,43.04,43.08,84705.0,33.5858,33.5858,33.5391,33.5702,84705.0
2022-06-24 11:00:00,43.08,43.12,43.02,43.11,188793.0,33.5702,33.6014,33.5235,33.5936,188793.0
2022-06-24 11:05:00,43.11,43.13,43.04,43.1,104813.0,33.5936,33.6092,33.5391,33.5858,104813.0
2022-06-24 11:10:00,43.1,43.13,43.09,43.13,51143.0,33.5858,33.6092,33.578,33.6092,51143.0
2022-06-24 11:15:00,43.13,43.19,43.05,43.19,172788.0,33.6092,33.6559,33.5468,33.6559,172788.0
2022-06-24 11:20:00,43.19,43.28,43.18,43.25,105168.0,33.6559,33.7261,33.6482,33.7027,105168.0
2022-06-24 11:25:00,43.26,43.35,43.26,43.33,101955.0,33.7105,33.7806,33.7105,33.765,101955.0
2022-06-24 11:30:00,43.34,43.35,43.28,43.33,83152.0,33.7728,33.7806,33.7261,33.765,83152.0
2022-06-24 11:35:00,43.33,43.34,43.3,43.33,84103.0,33.765,33.7728,33.7417,33.765,84103.0
2022-06-24 11:40:00,43.33,43.39,43.32,43.37,125145.0,33.765,33.8118,33.7572,33.7962,125145.0
2022-06-24 11:45:00,43.37,43.38,43.33,43.36,94760.0,33.7962,33.804,33.765,33.7884,94760.0
2022-06-24 11:50:00,43.35,43.41,43.33,43.41,88561.0,33.7806,33.8274,33.765,33.8274,88561.0
2022-06-24 11:55:00,43.4,43.42,43.38,43.41,93402.0,33.8196,33.8352,33.804,33.8274,93402.0
2022-06-24 12:00:00,43.41,43.54,43.4,43.54,167371.0,33.8274,33.9287,33.8196,33.9287,167371.0
2022-06-24 12:05:00,43.53,43.59,43.52,43.56,92258.0,33.9209,33.9676,33.9131,33.9443,92258.0
2022-06-24 12:10:00,43.57,43.6,43.53,43.58,116353.0,33.9521,33.9754,33.9209,33.9599,116353.0
2022-06-24 12:15:00,43.58,43.65,43.57,43.64,112092.0,33.9599,34.0144,33.9521,34.0066,112092.0
2022-06-24 12:20:00,43.63,43.65,43.6,43.63,128408.0,33.9988,34.0144,33.9754,33.9988,128408.0
2022-06-24 12:25:00,43.63,43.69,43.14,43.34,1051786.0,33.9988,34.0456,33.617,33.7728,1051786.0
2022-06-24 12:30:00,43.34,43.58,43.33,43.58,366864.0,33.7728,33.9599,33.765,33.9599,366864.0
2022-06-24 12:35:00,43.58,43.61,43.53,43.54,146987.0,33.9599,33.9832,33.9209,33.9287,146987.0
2022-06-24 12:40:00,43.53,43.57,43.49,43.57,120691.0,33.9209,33.9521,33.8897,33.9521,120691.0
2022-06-24 12:45:00,43.57,43.59,43.52,43.56,57621.0,33.9521,33.9676,33.9131,33.9443,57621.0
2022-06-24 12:50:00,43.57,43.58,43.53,43.56,43886.0,33.9521,33.9599,33.9209,33.9443,43886.0
2022-06-24 12:55:00,43.56,43.59,43.55,43.57,73409.0,33.9443,33.9676,33.9365,33.9521,73409.0
2022-06-24 13:00:00,43.57,43.77,43.56,43.75,160006.0,33.9521,34.1079,33.9443,34.0923,160006.0
2022-06-24 13:05:00,43.74,43.79,43.73,43.77,105150.0,34.0845,34.1235,34.0767,34.1079,105150.0
2022-06-24 13:10:00,43.77,43.8,43.76,43.79,88511.0,34.1079,34.1313,34.1001,34.1235,88511.0
2022-06-24 13:15:00,43.79,43.82,43.78,43.81,174922.0,34.1235,34.1469,34.1157,34.1391,174922.0
2022-06-24 13:20:00,43.81,43.83,43.74,43.8,241357.0,34.1391,34.1547,34.0845,34.1313,241357.0
2022-06-24 13:25:00,43.8,43.82,43.78,43.82,132882.0,34.1313,34.1469,34.1157,34.1469,132882.0
2022-06-24 13:30:00,43.82,43.82,43.72,43.72,84316.0,34.1469,34.1469,34.0689,34.0689,84316.0
2022-06-24 13:35:00,43.72,43.81,43.71,43.8,82366.0,34.0689,34.1391,34.0612,34.1313,82366.0
2022-06-24 13:40:00,43.8,43.81,43.75,43.8,74224.0,34.1313,34.1391,34.0923,34.1313,74224.0
2022-06-24 13:45:00,43.8,43.81,43.74,43.79,90404.0,34.1313,34.1391,34.0845,34.1235,90404.0
2022-06-24 13:50:00,43.79,43.82,43.72,43.74,167239.0,34.1235,34.1469,34.0689,34.0845,167239.0
2022-06-24 13:55:00,43.74,43.77,43.69,43.74,88874.0,34.0845,34.1079,34.0456,34.0845,88874.0
2022-06-24 14:00:00,43.74,43.74,43.68,43.72,46080.0,34.0845,34.0845,34.0378,34.0689,46080.0
2022-06-24 14:05:00,43.73,43.73,43.62,43.66,76720.0,34.0767,34.0767,33.991,34.0222,76720.0
2022-06-24 14:10:00,43.66,43.68,43.63,43.65,48064.0,34.0222,34.0378,33.9988,34.0144,48064.0
2022-06-24 14:15:00,43.66,43.66,43.59,43.59,53421.0,34.0222,34.0222,33.9676,33.9676,53421.0
2022-06-24 14:20:00,43.6,43.62,43.57,43.59,50866.0,33.9754,33.991,33.9521,33.9676,50866.0
2022-06-24 14:25:00,43.6,43.62,43.58,43.59,72821.0,33.9754,33.991,33.9599,33.9676,72821.0
2022-06-24 14:30:00,43.6,43.64,43.59,43.62,56904.0,33.9754,34.0066,33.9676,33.991,56904.0
2022-06-24 14:35:00,43.62,43.64,43.6,43.62,46743.0,33.991,34.0066,33.9754,33.991,46743.0
2022-06-24 14:40:00,43.62,43.67,43.61,43.66,48265.0,33.991,34.03,33.9832,34.0222,48265.0
2022-06-24 14:45:00,43.65,43.66,43.61,43.63,65760.0,34.0144,34.0222,33.9832,33.9988,65760.0
2022-06-24 14:50:00,43.63,43.63,43.6,43.63,57837.0,33.9988,33.9988,33.9754,33.9988,57837.0
2022-06-24 14:55:00,43.63,43.64,43.61,43.62,52590.0,33.9988,34.0066,33.9832,33.991,52590.0
2022-06-24 15:00:00,43.62,43.67,43.6,43.66,59298.0,33.991,34.03,33.9754,34.0222,59298.0
2022-06-24 15:05:00,43.67,43.72,43.66,43.68,78618.0,34.03,34.0689,34.0222,34.0378,78618.0
2022-06-24 15:10:00,43.68,43.73,43.66,43.72,128245.0,34.0378,34.0767,34.0222,34.0689,128245.0
2022-06-24 15:15:00,43.72,43.73,43.69,43.71,87925.0,34.0689,34.0767,34.0456,34.0612,87925.0
2022-06-24 15:20:00,43.71,43.71,43.67,43.69,72386.0,34.0612,34.0612,34.03,34.0456,72386.0
2022-06-24 15:25:00,43.69,43.7,43.66,43.66,82641.0,34.0456,34.0534,34.0222,34.0222,82641.0
2022-06-24 15:30:00,43.66,43.68,43.65,43.68,89653.0,34.0222,34.0378,34.0144,34.0378,89653.0
2022-06-24 15:35:00,43.68,43.72,43.66,43.7,245763.0,34.0378,34.0689,34.0222,34.0534,245763.0
2022-06-24 15:40:00,43.69,43.79,43.69,43.73,234778.0,34.0456,34.1235,34.0456,34.0767,234778.0
2022-06-24 15:45:00,43.73,43.77,43.68,43.69,454087.0,34.0767,34.1079,34.0378,34.0456,454087.0
2022-06-24 15:50:00,43.69,43.71,43.41,43.44,729768.0,34.0456,34.0612,33.8274,33.8508,729768.0
2022-06-24 15:55:00,43.44,43.44,43.14,43.42,2000537.0,33.8508,33.8508,33.617,33.8352,2000537.0
2022-06-27 09:30:00,43.56,43.78,43.41,43.78,498179.0,33.9443,34.1157,33.8274,34.1157,498179.0
2022-06-27 09:35:00,43.79,44.0,43.77,43.82,181757.0,34.1235,34.2871,34.1079,34.1469,181757.0
2022-06-27 09:40:00,43.83,43.93,43.79,43.84,180380.0,34.1547,34.2326,34.1235,34.1625,180380.0
2022-06-27 09:45:00,43.85,43.91,43.68,43.73,183133.0,34.1703,34.217,34.0378,34.0767,183133.0
2022-06-27 09:50:00,43.75,43.87,43.73,43.74,124224.0,34.0923,34.1858,34.0767,34.0845,124224.0
2022-06-27 09:55:00,43.72,43.74,43.59,43.71,74339.0,34.0689,34.0845,33.9676,34.0612,74339.0
2022-06-27 10:00:00,43.72,43.81,43.65,43.79,109275.0,34.0689,34.1391,34.0144,34.1235,109275.0
2022-06-27 10:05:00,43.78,43.81,43.62,43.66,108126.0,34.1157,34.1391,33.991,34.0222,108126.0
2022-06-27 10:10:00,43.67,43.71,43.6,43.62,71357.0,34.03,34.0612,33.9754,33.991,71357.0
2022-06-27 10:15:00,43.61,43.74,43.6,43.73,77501.0,33.9832,34.0845,33.9754,34.0767,77501.0
2022-06-27 10:20:00,43.73,43.81,43.68,43.68,75213.0,34.0767,34.1391,34.0378,34.0378,75213.0
2022-06-27 10:25:00,43.67,43.68,43.48,43.58,120750.0,34.03,34.0378,33.8819,33.9599,120750.0
2022-06-27 10:30:00,43.58,43.69,43.55,43.57,89575.0,33.9599,34.0456,33.9365,33.9521,89575.0
2022-06-27 10:35:00,43.56,43.57,43.49,43.5,76944.0,33.9443,33.9521,33.8897,33.8975,76944.0
2022-06-27 10:40:00,43.49,43.6,43.47,43.57,141145.0,33.8897,33.9754,33.8741,33.9521,141145.0
2022-06-27 10:45:00,43.58,43.64,43.54,43.56,97282.0,33.9599,34.0066,33.9287,33.9443,97282.0
2022-06-27 10:50:00,43.56,43.6,43.5,43.6,106327.0,33.9443,33.9754,33.8975,33.9754,106327.0
2022-06-27 10:55:00,43.59,43.64,43.54,43.54,66643.0,33.9676,34.0066,33.9287,33.9287,66643.0
2022-06-27 11:00:00,43.55,43.56,43.42,43.42,108801.0,33.9365,33.9443,33.8352,33.8352,108801.0
2022-06-27 11:05:00,43.43,43.44,43.36,43.37,76834.0,33.843,33.8508,33.7884,33.7962,76834.0
2022-06-27 11:10:00,43.37,43.57,43.36,43.51,97004.0,33.7962,33.9521,33.7884,33.9053,97004.0
2022-06-27 11:15:00,43.51,43.58,43.5,43.58,84111.0,33.9053,33.9599,33.8975,33.9599,84111.0
2022-06-27 11:20:00,43.57,43.6,43.51,43.54,58951.0,33.9521,33.9754,33.9053,33.9287,58951.0
2022-06-27 11:25:00,43.55,43.61,43.5,43.51,62655.0,33.9365,33.9832,33.8975,33.9053,62655.0
2022-06-27 11:30:00,43.51,43.54,43.46,43.48,69529.0,33.9053,33.9287,33.8663,33.8819,69529.0
2022-06-27 11:35:00,43.47,43.5,43.44,43.49,66075.0,33.8741,33.8975,33.8508,33.8897,66075.0
2022-06-27 11:40:00,43.48,43.5,43.42,43.44,58352.0,33.8819,33.8975,33.8352,33.8508,58352.0
2022-06-27 11:45:00,43.45,43.48,43.42,43.45,70280.0,33.8586,33.8819,33.8352,33.8586,70280.0
2022-06-27 11:50:00,43.46,43.57,43.45,43.55,169568.0,33.8663,33.9521,33.8586,33.9365,169568.0
2022-06-27 11:55:00,43.55,43.6,43.54,43.59,69387.0,33.9365,33.9754,33.9287,33.9676,69387.0
2022-06-27 12:00:00,43.59,43.62,43.52,43.54,81591.0,33.9676,33.991,33.9131,33.9287,81591.0
2022-06-27 12:05:00,43.54,43.56,43.5,43.54,30880.0,33.9287,33.9443,33.8975,33.9287,30880.0
2022-06-27 12:10:00,43.54,43.55,43.51,43.52,41744.0,33.9287,33.9365,33.9053,33.9131,41744.0
2022-06-27 12:15:00,43.52,43.6,43.5,43.59,76303.0,33.9131,33.9754,33.8975,33.9676,76303.0
2022-06-27 12:20:00,43.59,43.6,43.52,43.53,55784.0,33.9676,33.9754,33.9131,33.9209,55784.0
2022-06-27 12:25:00,43.52,43.53,43.41,43.43,87122.0,33.9131,33.9209,33.8274,33.843,87122.0
2022-06-27 12:30:00,43.43,43.44,43.31,43.32,69895.0,33.843,33.8508,33.7495,33.7572,69895.0
2022-06-27 12:35:00,43.32,43.38,43.31,43.36,51139.0,33.7572,33.804,33.7495,33.7884,51139.0
2022-06-27 12:40:00,43.35,43.41,43.34,43.4,55640.0,33.7806,33.8274,33.7728,33.8196,55640.0
2022-06-27 12:45:00,43.4,43.41,43.31,43.33,108877.0,33.8196,33.8274,33.7495,33.765,108877.0
2022-06-27 12:50:00,43.34,43.43,43.33,43.43,44611.0,33.7728,33.843,33.765,33.843,44611.0
2022-06-27 12:55:00,43.43,43.44,43.36,43.39,91534.0,33.843,33.8508,33.7884,33.8118,91534.0
2022-06-27 13:00:00,43.39,43.39,43.29,43.34,120993.0,33.8118,33.8118,33.7339,33.7728,120993.0
2022-06-27 13:05:00,43.34,43.35,43.26,43.31,81847.0,33.7728,33.7806,33.7105,33.7495,81847.0
2022-06-27 13:10:00,43.31,43.34,43.3,43.3,83919.0,33.7495,33.7728,33.7417,33.7417,83919.0
2022-06-27 13:15:00,43.3,43.36,43.27,43.29,95784.0,33.7417,33.7884,33.7183,33.7339,95784.0
2022-06-27 13:20:00,43.3,43.3,43.26,43.27,102676.0,33.7417,33.7417,33.7105,33.7183,102676.0
2022-06-27 13:25:00,43.27,43.32,43.24,43.31,54666.0,33.7183,33.7572,33.6949,33.7495,54666.0
2022-06-27 13:30:00,43.31,43.35,43.31,43.35,64594.0,33.7495,33.7806,33.7495,33.7806,64594.0
2022-06-27 13:35:00,43.36,43.39,43.34,43.37,53095.0,33.7884,33.8118,33.7728,33.7962,53095.0
2022-06-27 13:40:00,43.37,43.37,43.26,43.3,64917.0,33.7962,33.7962,33.7105,33.7417,64917.0
2022-06-27 13:45:00,43.3,43.31,43.23,43.25,56351.0,33.7417,33.7495,33.6871,33.7027,56351.0
2022-06-27 13:50:00,43.26,43.29,43.24,43.24,35869.0,33.7105,33.7339,33.6949,33.6949,35869.0
2022-06-27 13:55:00,43.25,43.28,43.23,43.24,51169.0,33.7027,33.7261,33.6871,33.6949,51169.0
2022-06-27 14:00:00,43.25,43.3,43.2,43.3,53047.0,33.7027,33.7417,33.6637,33.7417,53047.0
2022-06-27 14:05:00,43.3,43.3,43.23,43.26,59882.0,33.7417,33.7417,33.6871,33.7105,59882.0
2022-06-27 14:10:00,43.27,43.28,43.23,43.27,45064.0,33.7183,33.7261,33.6871,33.7183,45064.0
2022-06-27 14:15:00,43.27,43.3,43.27,43.3,61040.0,33.7183,33.7417,33.7183,33.7417,61040.0
2022-06-27 14:20:00,43.3,43.31,43.24,43.26,43397.0,33.7417,33.7495,33.6949,33.7105,43397.0
2022-06-27 14:25:00,43.27,43.28,43.22,43.23,45764.0,33.7183,33.7261,33.6793,33.6871,45764.0
2022-06-27 14:30:00,43.24,43.28,43.2,43.27,73651.0,33.6949,33.7261,33.6637,33.7183,73651.0
2022-06-27 14:35:00,43.27,43.38,43.26,43.38,68844.0,33.7183,33.804,33.7105,33.804,68844.0
2022-06-27 14:40:00,43.38,43.38,43.31,43.32,35825.0,33.804,33.804,33.7495,33.7572,35825.0
2022-06-27 14:45:00,43.32,43.37,43.3,43.37,53156.0,33.7572,33.7962,33.7417,33.7962,53156.0
2022-06-27 14:50:00,43.36,43.4,43.34,43.4,45602.0,33.7884,33.8196,33.7728,33.8196,45602.0
2022-06-27 14:55:00,43.39,43.42,43.37,43.41,72495.0,33.8118,33.8352,33.7962,33.8274,72495.0
2022-06-27 15:00:00,43.4,43.4,43.29,43.31,71574.0,33.8196,33.8196,33.7339,33.7495,71574.0
2022-06-27 15:05:00,43.31,43.36,43.26,43.36,62858.0,33.7495,33.7884,33.7105,33.7884,62858.0
2022-06-27 15:10:00,43.35,43.42,43.35,43.41,73143.0,33.7806,33.8352,33.7806,33.8274,73143.0
2022-06-27 15:15:00,43.42,43.43,43.38,43.41,73505.0,33.8352,33.843,33.804,33.8274,73505.0
2022-06-27 15:20:00,43.41,43.44,43.38,43.44,78554.0,33.8274,33.8508,33.804,33.8508,78554.0
2022-06-27 15:25:00,43.44,43.47,43.41,43.44,98620.0,33.8508,33.8741,33.8274,33.8508,98620.0
2022-06-27 15:30:00,43.44,43.44,43.35,43.39,176472.0,33.8508,33.8508,33.7806,33.8118,176472.0
2022-06-27 15:35:00,43.39,43.39,43.31,43.33,154076.0,33.8118,33.8118,33.7495,33.765,154076.0
2022-06-27 15:40:00,43.33,43.41,43.29,43.39,194998.0,33.765,33.8274,33.7339,33.8118,194998.0
2022-06-27 15:45:00,43.38,43.4,43.32,43.37,210306.0,33.804,33.8196,33.7572,33.7962,210306.0
2022-06-27 15:50:00,43.37,43.37,43.14,43.16,402158.0,33.7962,33.7962,33.617,33.6326,402158.0
2022-06-27 15:55:00,43.16,43.24,43.14,43.24,799157.0,33.6326,33.6949,33.617,33.6949,799157.0
2022-06-28 09:30:00,43.72,43.85,43.37,43.83,258723.0,34.0689,34.1703,33.7962,34.1547,258723.0
2022-06-28 09:35:00,43.84,43.89,43.75,43.8,140803.0,34.1625,34.2014,34.0923,34.1313,140803.0
2022-06-28 09:40:00,43.8,43.88,43.63,43.7,156936.0,34.1313,34.1936,33.9988,34.0534,156936.0
2022-06-28 09:45:00,43.7,43.93,43.69,43.88,230679.0,34.0534,34.2326,34.0456,34.1936,230679.0
2022-06-28 09:50:00,43.87,44.09,43.86,44.09,219077.0,34.1858,34.3573,34.178,34.3573,219077.0
2022-06-28 09:55:00,44.09,44.12,43.99,44.03,200090.0,34.3573,34.3807,34.2793,34.3105,200090.0
2022-06-28 10:00:00,44.03,44.04,43.92,44.0,120036.0,34.3105,34.3183,34.2248,34.2871,120036.0
2022-06-28 10:05:00,44.0,44.03,43.91,43.92,106029.0,34.2871,34.3105,34.217,34.2248,106029.0
2022-06-28 10:10:00,43.92,43.95,43.85,43.94,92732.0,34.2248,34.2482,34.1703,34.2404,92732.0
2022-06-28 10:15:00,43.94,43.96,43.88,43.91,67053.0,34.2404,34.256,34.1936,34.217,67053.0
2022-06-28 10:20:00,43.91,43.92,43.8,43.81,84970.0,34.217,34.2248,34.1313,34.1391,84970.0
2022-06-28 10:25:00,43.81,43.84,43.76,43.79,82265.0,34.1391,34.1625,34.1001,34.1235,82265.0
2022-06-28 10:30:00,43.79,43.81,43.72,43.79,92603.0,34.1235,34.1391,34.0689,34.1235,92603.0
2022-06-28 10:35:00,43.79,43.82,43.76,43.78,48079.0,34.1235,34.1469,34.1001,34.1157,48079.0
2022-06-28 10:40:00,43.77,43.87,43.77,43.86,82139.0,34.1079,34.1858,34.1079,34.178,82139.0
2022-06-28 10:45:00,43.86,43.87,43.72,43.76,88628.0,34.178,34.1858,34.0689,34.1001,88628.0
2022-06-28 10:50:00,43.75,43.81,43.71,43.8,103243.0,34.0923,34.1391,34.0612,34.1313,103243.0
2022-06-28 10:55:00,43.8,43.81,43.73,43.77,101527.0,34.1313,34.1391,34.0767,34.1079,101527.0
2022-06-28 11:00:00,43.77,43.77,43.71,43.73,78348.0,34.1079,34.1079,34.0612,34.0767,78348.0
2022-06-28 11:05:00,43.74,43.79,43.7,43.72,80724.0,34.0845,34.1235,34.0534,34.0689,80724.0
2022-06-28 11:10:00,43.72,43.73,43.66,43.72,77478.0,34.0689,34.0767,34.0222,34.0689,77478.0
2022-06-28 11:15:00,43.73,43.75,43.65,43.69,108581.0,34.0767,34.0923,34.0144,34.0456,108581.0
2022-06-28 11:20:00,43.68,43.7,43.63,43.63,68945.0,34.0378,34.0534,33.9988,33.9988,68945.0
2022-06-28 11:25:00,43.63,43.63,43.51,43.53,81314.0,33.9988,33.9988,33.9053,33.9209,81314.0
2022-06-28 11:30:00,43.52,43.53,43.44,43.47,61380.0,33.9131,33.9209,33.8508,33.8741,61380.0
2022-06-28 11:35:00,43.47,43.61,43.46,43.54,114925.0,33.8741,33.9832,33.8663,33.9287,114925.0
2022-06-28 11:40:00,43.54,43.55,43.44,43.45,86439.0,33.9287,33.9365,33.8508,33.8586,86439.0
2022-06-28 11:45:00,43.45,43.53,43.43,43.52,48978.0,33.8586,33.9209,33.843,33.9131,48978.0
2022-06-28 11:50:00,43.52,43.52,43.45,43.5,47885.0,33.9131,33.9131,33.8586,33.8975,47885.0
2022-06-28 11:55:00,43.49,43.49,43.43,43.45,38783.0,33.8897,33.8897,33.843,33.8586,38783.0
2022-06-28 12:00:00,43.45,43.49,43.39,43.41,69193.0,33.8586,33.8897,33.8118,33.8274,69193.0
2022-06-28 12:05:00,43.44,43.54,43.42,43.54,38018.0,33.8508,33.9287,33.8352,33.9287,38018.0
2022-06-28 12:10:00,43.54,43.6,43.53,43.57,76316.0,33.9287,33.9754,33.9209,33.9521,76316.0
2022-06-28 12:15:00,43.57,43.57,43.49,43.53,66884.0,33.9521,33.9521,33.8897,33.9209,66884.0
2022-06-28 12:20:00,43.53,43.56,43.5,43.52,52723.0,33.9209,33.9443,33.8975,33.9131,52723.0
2022-06-28 12:25:00,43.52,43.6,43.51,43.54,65661.0,33.9131,33.9754,33.9053,33.9287,65661.0
2022-06-28 12:30:00,43.54,43.55,43.49,43.5,61948.0,33.9287,33.9365,33.8897,33.8975,61948.0
2022-06-28 12:35:00,43.5,43.54,43.48,43.49,32786.0,33.8975,33.9287,33.8819,33.8897,32786.0
2022-06-28 12:40:00,43.5,43.51,43.46,43.49,45927.0,33.8975,33.9053,33.8663,33.8897,45927.0
2022-06-28 12:45:00,43.49,43.51,43.43,43.47,52341.0,33.8897,33.9053,33.843,33.8741,52341.0
2022-06-28 12:50:00,43.47,43.48,43.43,43.45,67576.0,33.8741,33.8819,33.843,33.8586,67576.0
2022-06-28 12:55:00,43.46,43.46,43.42,43.44,43133.0,33.8663,33.8663,33.8352,33.8508,43133.0
2022-06-28 13:00:00,43.44,43.45,43.35,43.41,96200.0,33.8508,33.8586,33.7806,33.8274,96200.0
2022-06-28 13:05:00,43.41,43.41,43.31,43.32,40965.0,33.8274,33.8274,33.7495,33.7572,40965.0
2022-06-28 13:10:00,43.31,43.34,43.21,43.23,140331.0,33.7495,33.7728,33.6715,33.6871,140331.0
2022-06-28 13:15:00,43.23,43.29,43.21,43.27,50189.0,33.6871,33.7339,33.6715,33.7183,50189.0
2022-06-28 13:20:00,43.27,43.3,43.26,43.3,66460.0,33.7183,33.7417,33.7105,33.7417,66460.0
2022-06-28 13:25:00,43.29,43.3,43.24,43.3,55343.0,33.7339,33.7417,33.6949,33.7417,55343.0
2022-06-28 13:30:00,43.29,43.29,43.25,43.26,37253.0,33.7339,33.7339,33.7027,33.7105,37253.0
2022-06-28 13:35:00,43.25,43.26,43.19,43.24,55608.0,33.7027,33.7105,33.6559,33.6949,55608.0
2022-06-28 13:40:00,43.23,43.28,43.22,43.26,47045.0,33.6871,33.7261,33.6793,33.7105,47045.0
2022-06-28 13:45:00,43.26,43.29,43.2,43.21,39826.0,33.7105,33.7339,33.6637,33.6715,39826.0
2022-06-28 13:50:00,43.22,43.25,43.2,43.25,40706.0,33.6793,33.7027,33.6637,33.7027,40706.0
2022-06-28 13:55:00,43.24,43.27,43.22,43.27,35385.0,33.6949,33.7183,33.6793,33.7183,35385.0
2022-06-28 14:00:00,43.27,43.33,43.23,43.32,72813.0,33.7183,33.765,33.6871,33.7572,72813.0
2022-06-28 14:05:00,43.32,43.32,43.22,43.22,43679.0,33.7572,33.7572,33.6793,33.6793,43679.0
2022-06-28 14:10:00,43.22,43.24,43.17,43.17,58458.0,33.6793,33.6949,33.6404,33.6404,58458.0
2022-06-28 14:15:00,43.17,43.19,43.13,43.14,48874.0,33.6404,33.6559,33.6092,33.617,48874.0
2022-06-28 14:20:00,43.14,43.16,43.12,43.14,55106.0,33.617,33.6326,33.6014,33.617,55106.0
2022-06-28 14:25:00,43.14,43.2,43.13,43.16,96764.0,33.617,33.6637,33.6092,33.6326,96764.0
2022-06-28 14:30:00,43.16,43.16,43.09,43.09,70165.0,33.6326,33.6326,33.578,33.578,70165.0
2022-06-28 14:35:00,43.09,43.11,43.01,43.02,89754.0,33.578,33.5936,33.5157,33.5235,89754.0
2022-06-28 14:40:00,43.02,43.07,43.01,43.07,105168.0,33.5235,33.5624,33.5157,33.5624,105168.0
2022-06-28 14:45:00,43.07,43.12,43.05,43.12,62764.0,33.5624,33.6014,33.5468,33.6014,62764.0
2022-06-28 14:50:00,43.12,43.14,43.09,43.11,92679.0,33.6014,33.617,33.578,33.5936,92679.0
2022-06-28 14:55:00,43.11,43.11,43.07,43.1,55776.0,33.5936,33.5936,33.5624,33.5858,55776.0
2022-06-28 15:00:00,43.09,43.15,43.08,43.09,87792.0,33.578,33.6248,33.5702,33.578,87792.0
2022-06-28 15:05:00,43.09,43.14,43.08,43.13,57599.0,33.578,33.617,33.5702,33.6092,57599.0
2022-06-28 15:10:00,43.13,43.18,43.12,43.14,156366.0,33.6092,33.6482,33.6014,33.617,156366.0
2022-06-28 15:15:00,43.14,43.14,43.1,43.11,67580.0,33.617,33.617,33.5858,33.5936,67580.0
2022-06-28 15:20:00,43.11,43.19,43.07,43.17,158292.0,33.5936,33.6559,33.5624,33.6404,158292.0
2022-06-28 15:25:00,43.18,43.21,43.11,43.13,100726.0,33.6482,33.6715,33.5936,33.6092,100726.0
2022-06-28 15:30:00,43.13,43.15,43.06,43.09,102289.0,33.6092,33.6248,33.5546,33.578,102289.0
2022-06-28 15:35:00,43.09,43.2,43.08,43.19,116318.0,33.578,33.6637,33.5702,33.6559,116318.0
2022-06-28 15:40:00,43.19,43.22,43.16,43.18,192160.0,33.6559,33.6793,33.6326,33.6482,192160.0
2022-06-28 15:45:00,43.19,43.23,43.15,43.22,203286.0,33.6559,33.6871,33.6248,33.6793,203286.0
2022-06-28 15:50:00,43.22,43.25,43.2,43.23,315269.0,33.6793,33.7027,33.6637,33.6871,315269.0
2022-06-28 15:55:00,43.23,43.25,43.18,43.21,510309.0,33.6871,33.7027,33.6482,33.6715,510309.0
2022-06-29 09:30:00,41.55,42.51,41.42,42.09,698428.0,32.378,33.1261,32.2767,32.7988,698428.0
2022-06-29 09:35:00,42.11,42.37,42.06,42.07,307921.0,32.8144,33.017,32.7754,32.7832,307921.0
2022-06-29 09:40:00,42.08,42.33,42.01,42.05,223385.0,32.791,32.9858,32.7364,32.7676,223385.0
2022-06-29 09:45:00,42.05,42.15,41.9,42.15,168690.0,32.7676,32.8455,32.6507,32.8455,168690.0
2022-06-29 09:50:00,42.17,42.18,42.0,42.14,185966.0,32.8611,32.8689,32.7286,32.8377,185966.0
2022-06-29 09:55:00,42.13,42.17,42.06,42.15,130132.0,32.8299,32.8611,32.7754,32.8455,130132.0
2022-06-29 10:00:00,42.15,42.37,42.11,42.28,120676.0,32.8455,33.017,32.8144,32.9468,120676.0
2022-06-29 10:05:00,42.28,42.43,42.25,42.35,98815.0,32.9468,33.0637,32.9234,33.0014,98815.0
2022-06-29 10:10:00,42.35,42.55,42.34,42.49,60950.0,33.0014,33.1572,32.9936,33.1105,60950.0
2022-06-29 10:15:00,42.5,42.53,42.39,42.46,84058.0,33.1183,33.1416,33.0325,33.0871,84058.0
2022-06-29 10:20:00,42.46,42.54,42.36,42.42,208331.0,33.0871,33.1494,33.0092,33.0559,208331.0
2022-06-29 10:25:00,42.41,42.62,42.37,42.61,107433.0,33.0481,33.2118,33.017,33.204,107433.0
2022-06-29 10:30:00,42.62,42.75,42.61,42.69,79665.0,33.2118,33.3131,33.204,33.2663,79665.0
2022-06-29 10:35:00,42.7,42.74,42.53,42.6,86784.0,33.2741,33.3053,33.1416,33.1962,86784.0
2022-06-29 10:40:00,42.6,42.6,42.43,42.44,67807.0,33.1962,33.1962,33.0637,33.0715,67807.0
2022-06-29 10:45:00,42.44,42.47,42.29,42.31,73327.0,33.0715,33.0949,32.9546,32.9702,73327.0
2022-06-29 10:50:00,42.32,42.39,42.22,42.28,122818.0,32.978,33.0325,32.9001,32.9468,122818.0
2022-06-29 10:55:00,42.28,42.29,42.1,42.12,114635.0,32.9468,32.9546,32.8066,32.8221,114635.0
2022-06-29 11:00:00,42.12,42.13,41.98,42.03,108570.0,32.8221,32.8299,32.713,32.752,108570.0
2022-06-29 11:05:00,42.02,42.13,41.98,42.04,121467.0,32.7442,32.8299,32.713,32.7598,121467.0
2022-06-29 11:10:00,42.04,42.11,42.01,42.08,94320.0,32.7598,32.8144,32.7364,32.791,94320.0
2022-06-29 11:15:00,42.09,42.09,42.01,42.02,86223.0,32.7988,32.7988,32.7364,32.7442,86223.0
2022-06-29 11:20:00,42.03,42.04,41.92,41.96,87994.0,32.752,32.7598,32.6663,32.6975,87994.0
2022-06-29 11:25:00,41.96,41.97,41.88,41.91,75951.0,32.6975,32.7053,32.6351,32.6585,75951.0
2022-06-29 11:30:00,41.91,41.96,41.88,41.95,68445.0,32.6585,32.6975,32.6351,32.6897,68445.0
2022-06-29 11:35:00,41.95,42.01,41.93,41.98,90303.0,32.6897,32.7364,32.6741,32.713,90303.0
2022-06-29 11:40:00,41.98,42.07,41.97,42.02,68787.0,32.713,32.7832,32.7053,32.7442,68787.0
2022-06-29 11:45:00,42.02,42.04,41.98,42.02,66376.0,32.7442,32.7598,32.713,32.7442,66376.0
2022-06-29 11:50:00,42.02,42.02,41.96,41.98,43508.0,32.7442,32.7442,32.6975,32.713,43508.0
2022-06-29 11:55:00,41.97,41.99,41.9,41.97,77206.0,32.7053,32.7208,32.6507,32.7053,77206.0
2022-06-29 12:00:00,41.97,41.97,41.9,41.94,74198.0,32.7053,32.7053,32.6507,32.6819,74198.0
2022-06-29 12:05:00,41.94,42.01,41.93,41.94,95002.0,32.6819,32.7364,32.6741,32.6819,95002.0
2022-06-29 12:10:00,41.94,41.95,41.84,41.86,109291.0,32.6819,32.6897,32.604,32.6195,109291.0
2022-06-29 12:15:00,41.85,41.88,41.82,41.85,75662.0,32.6117,32.6351,32.5884,32.6117,75662.0
2022-06-29 12:20:00,41.86,41.89,41.79,41.8,56721.0,32.6195,32.6429,32.565,32.5728,56721.0
2022-06-29 12:25:00,41.79,41.8,41.75,41.77,55318.0,32.565,32.5728,32.5338,32.5494,55318.0
2022-06-29 12:30:00,41.78,41.81,41.73,41.8,80018.0,32.5572,32.5806,32.5182,32.5728,80018.0
2022-06-29 12:35:00,41.79,41.87,41.78,41.86,74855.0,32.565,32.6273,32.5572,32.6195,74855.0
2022-06-29 12:40:00,41.86,41.87,41.8,41.84,51410.0,32.6195,32.6273,32.5728,32.604,51410.0
2022-06-29 12:45:00,41.83,41.86,41.81,41.83,59685.0,32.5962,32.6195,32.5806,32.5962,59685.0
2022-06-29 12:50:00,41.83,41.86,41.8,41.83,63428.0,32.5962,32.6195,32.5728,32.5962,63428.0
2022-06-29 12:55:00,41.83,41.86,41.79,41.84,74957.0,32.5962,32.6195,32.565,32.604,74957.0
2022-06-29 13:00:00,41.83,41.85,41.78,41.79,50679.0,32.5962,32.6117,32.5572,32.565,50679.0
2022-06-29 13:05:00,41.79,41.83,41.76,41.8,52649.0,32.565,32.5962,32.5416,32.5728,52649.0
2022-06-29 13:10:00,41.81,41.82,41.71,41.72,60633.0,32.5806,32.5884,32.5026,32.5104,60633.0
2022-06-29 13:15:00,41.72,41.72,41.67,41.71,73696.0,32.5104,32.5104,32.4715,32.5026,73696.0
2022-06-29 13:20:00,41.71,41.73,41.66,41.69,85403.0,32.5026,32.5182,32.4637,32.4871,85403.0
2022-06-29 13:25:00,41.68,41.76,41.66,41.73,110059.0,32.4793,32.5416,32.4637,32.5182,110059.0
2022-06-29 13:30:00,41.73,41.77,41.65,41.67,86919.0,32.5182,32.5494,32.4559,32.4715,86919.0
2022-06-29 13:35:00,41.67,41.74,41.67,41.73,138112.0,32.4715,32.526,32.4715,32.5182,138112.0
2022-06-29 13:40:00,41.73,41.8,41.69,41.77,100719.0,32.5182,32.5728,32.4871,32.5494,100719.0
2022-06-29 13:45:00,41.76,41.79,41.73,41.74,37138.0,32.5416,32.565,32.5182,32.526,37138.0
2022-06-29 13:50:00,41.75,41.84,41.74,41.84,64695.0,32.5338,32.604,32.526,32.604,64695.0
2022-06-29 13:55:00,41.84,41.94,41.83,41.91,108640.0,32.604,32.6819,32.5962,32.6585,108640.0
2022-06-29 14:00:00,41.91,42.01,41.91,42.0,90293.0,32.6585,32.7364,32.6585,32.7286,90293.0
2022-06-29 14:05:00,42.0,42.02,41.95,41.97,93613.0,32.7286,32.7442,32.6897,32.7053,93613.0
2022-06-29 14:10:00,41.97,42.03,41.96,42.02,88338.0,32.7053,32.752,32.6975,32.7442,88338.0
2022-06-29 14:15:00,42.02,42.04,41.95,41.96,56291.0,32.7442,32.7598,32.6897,32.6975,56291.0
2022-06-29 14:20:00,41.96,41.97,41.9,41.91,61978.0,32.6975,32.7053,32.6507,32.6585,61978.0
2022-06-29 14:25:00,41.91,41.97,41.9,41.92,63869.0,32.6585,32.7053,32.6507,32.6663,63869.0
2022-06-29 14:30:00,41.92,41.94,41.91,41.94,59476.0,32.6663,32.6819,32.6585,32.6819,59476.0
2022-06-29 14:35:00,41.94,41.94,41.88,41.89,45700.0,32.6819,32.6819,32.6351,32.6429,45700.0
2022-06-29 14:40:00,41.88,41.89,41.81,41.84,77319.0,32.6351,32.6429,32.5806,32.604,77319.0
2022-06-29 14:45:00,41.84,41.87,41.84,41.86,67711.0,32.604,32.6273,32.604,32.6195,67711.0
2022-06-29 14:50:00,41.86,41.92,41.84,41.91,53107.0,32.6195,32.6663,32.604,32.6585,53107.0
2022-06-29 14:55:00,41.91,41.93,41.88,41.88,99957.0,32.6585,32.6741,32.6351,32.6351,99957.0
2022-06-29 15:00:00,41.89,41.9,41.78,41.84,89832.0,32.6429,32.6507,32.5572,32.604,89832.0
2022-06-29 15:05:00,41.84,41.9,41.81,41.9,67707.0,32.604,32.6507,32.5806,32.6507,67707.0
2022-06-29 15:10:00,41.89,41.91,41.86,41.86,99648.0,32.6429,32.6585,32.6195,32.6195,99648.0
2022-06-29 15:15:00,41.87,41.94,41.85,41.9,126994.0,32.6273,32.6819,32.6117,32.6507,126994.0
2022-06-29 15:20:00,41.9,41.95,41.86,41.94,95072.0,32.6507,32.6897,32.6195,32.6819,95072.0
2022-06-29 15:25:00,41.95,41.97,41.91,41.97,82915.0,32.6897,32.7053,32.6585,32.7053,82915.0
2022-06-29 15:30:00,41.97,41.97,41.81,41.84,316842.0,32.7053,32.7053,32.5806,32.604,316842.0
2022-06-29 15:35:00,41.83,41.83,41.77,41.77,155138.0,32.5962,32.5962,32.5494,32.5494,155138.0
2022-06-29 15:40:00,41.78,41.78,41.68,41.7,208593.0,32.5572,32.5572,32.4793,32.4949,208593.0
2022-06-29 15:45:00,41.7,41.74,41.66,41.72,249516.0,32.4949,32.526,32.4637,32.5104,249516.0
2022-06-29 15:50:00,41.73,41.75,41.69,41.73,359227.0,32.5182,32.5338,32.4871,32.5182,359227.0
2022-06-29 15:55:00,41.74,41.79,41.71,41.75,677855.0,32.526,32.565,32.5026,32.5338,677855.0
2022-06-30 09:30:00,41.39,41.47,41.22,41.25,321444.0,32.2533,32.3156,32.1208,32.1442,321444.0
2022-06-30 09:35:00,41.26,41.6,41.21,41.47,144363.0,32.152,32.4169,32.113,32.3156,144363.0
2022-06-30 09:40:00,41.46,41.7,41.34,41.64,116214.0,32.3078,32.4949,32.2143,32.4481,116214.0
2022-06-30 09:45:00,41.64,41.68,41.53,41.58,112350.0,32.4481,32.4793,32.3624,32.4013,112350.0
2022-06-30 09:50:00,41.57,41.63,41.45,41.55,112198.0,32.3936,32.4403,32.3,32.378,112198.0
2022-06-30 09:55:00,41.54,41.66,41.49,41.63,85976.0,32.3702,32.4637,32.3312,32.4403,85976.0
2022-06-30 10:00:00,41.63,41.73,41.53,41.69,78179.0,32.4403,32.5182,32.3624,32.4871,78179.0
2022-06-30 10:05:00,41.69,41.84,41.67,41.81,100550.0,32.4871,32.604,32.4715,32.5806,100550.0
2022-06-30 10:10:00,41.81,41.82,41.75,41.78,54749.0,32.5806,32.5884,32.5338,32.5572,54749.0
2022-06-30 10:15:00,41.77,41.9,41.76,41.82,77699.0,32.5494,32.6507,32.5416,32.5884,77699.0
2022-06-30 10:20:00,41.8,41.83,41.75,41.77,62744.0,32.5728,32.5962,32.5338,32.5494,62744.0
2022-06-30 10:25:00,41.76,41.84,41.74,41.8,55025.0,32.5416,32.604,32.526,32.5728,55025.0
2022-06-30 10:30:00,41.8,41.93,41.77,41.83,91703.0,32.5728,32.6741,32.5494,32.5962,91703.0
2022-06-30 10:35:00,41.83,41.88,41.8,41.8,43284.0,32.5962,32.6351,32.5728,32.5728,43284.0
2022-06-30 10:40:00,41.8,41.82,41.65,41.65,55111.0,32.5728,32.5884,32.4559,32.4559,55111.0
2022-06-30 10:45:00,41.65,41.74,41.65,41.73,54592.0,32.4559,32.526,32.4559,32.5182,54592.0
2022-06-30 10:50:00,41.73,41.78,41.71,41.74,68245.0,32.5182,32.5572,32.5026,32.526,68245.0
2022-06-30 10:55:00,41.73,41.86,41.73,41.86,83929.0,32.5182,32.6195,32.5182,32.6195,83929.0
2022-06-30 11:00:00,41.87,41.91,41.85,41.91,95786.0,32.6273,32.6585,32.6117,32.6585,95786.0
2022-06-30 11:05:00,41.91,41.95,41.89,41.93,72420.0,32.6585,32.6897,32.6429,32.6741,72420.0
2022-06-30 11:10:00,41.93,41.98,41.87,41.88,80673.0,32.6741,32.713,32.6273,32.6351,80673.0
2022-06-30 11:15:00,41.87,41.87,41.74,41.75,50907.0,32.6273,32.6273,32.526,32.5338,50907.0
2022-06-30 11:20:00,41.75,41.77,41.64,41.73,60087.0,32.5338,32.5494,32.4481,32.5182,60087.0
2022-06-30 11:25:00,41.73,41.78,41.68,41.72,73125.0,32.5182,32.5572,32.4793,32.5104,73125.0
2022-06-30 11:30:00,41.73,41.8,41.71,41.74,75689.0,32.5182,32.5728,32.5026,32.526,75689.0
2022-06-30 11:35:00,41.74,41.78,41.71,41.76,51740.0,32.526,32.5572,32.5026,32.5416,51740.0
2022-06-30 11:40:00,41.77,41.81,41.74,41.78,46769.0,32.5494,32.5806,32.526,32.5572,46769.0
2022-06-30 11:45:00,41.77,41.87,41.76,41.85,64000.0,32.5494,32.6273,32.5416,32.6117,64000.0
2022-06-30 11:50:00,41.85,41.91,41.84,41.91,47942.0,32.6117,32.6585,32.604,32.6585,47942.0
2022-06-30 11:55:00,41.9,41.91,41.82,41.83,56415.0,32.6507,32.6585,32.5884,32.5962,56415.0
2022-06-30 12:00:00,41.83,41.85,41.8,41.81,53625.0,32.5962,32.6117,32.5728,32.5806,53625.0
2022-06-30 12:05:00,41.82,41.82,41.74,41.75,44845.0,32.5884,32.5884,32.526,32.5338,44845.0
2022-06-30 12:10:00,41.74,41.76,41.71,41.76,72140.0,32.526,32.5416,32.5026,32.5416,72140.0
2022-06-30 12:15:00,41.77,41.8,41.76,41.79,97325.0,32.5494,32.5728,32.5416,32.565,97325.0
2022-06-30 12:20:00,41.78,41.93,41.76,41.93,87683.0,32.5572,32.6741,32.5416,32.6741,87683.0
2022-06-30 12:25:00,41.93,41.94,41.88,41.91,77846.0,32.6741,32.6819,32.6351,32.6585,77846.0
2022-06-30 12:30:00,41.9,41.91,41.81,41.82,75747.0,32.6507,32.6585,32.5806,32.5884,75747.0
2022-06-30 12:35:00,41.82,41.83,41.73,41.74,76241.0,32.5884,32.5962,32.5182,32.526,76241.0
2022-06-30 12:40:00,41.75,41.75,41.63,41.71,162522.0,32.5338,32.5338,32.4403,32.5026,162522.0
2022-06-30 12:45:00,41.71,41.74,41.64,41.65,104459.0,32.5026,32.526,32.4481,32.4559,104459.0
2022-06-30 12:50:00,41.64,41.79,41.63,41.77,71597.0,32.4481,32.565,32.4403,32.5494,71597.0
2022-06-30 12:55:00,41.77,41.77,41.69,41.71,60306.0,32.5494,32.5494,32.4871,32.5026,60306.0
2022-06-30 13:00:00,41.72,41.72,41.65,41.71,57148.0,32.5104,32.5104,32.4559,32.5026,57148.0
2022-06-30 13:05:00,41.71,41.76,41.7,41.73,53710.0,32.5026,32.5416,32.4949,32.5182,53710.0
2022-06-30 13:10:00,41.72,41.73,41.63,41.63,70950.0,32.5104,32.5182,32.4403,32.4403,70950.0
2022-06-30 13:15:00,41.64,41.69,41.63,41.65,49415.0,32.4481,32.4871,32.4403,32.4559,49415.0
2022-06-30 13:20:00,41.66,41.72,41.65,41.72,44131.0,32.4637,32.5104,32.4559,32.5104,44131.0
2022-06-30 13:25:00,41.71,41.76,41.71,41.73,53238.0,32.5026,32.5416,32.5026,32.5182,53238.0
2022-06-30 13:30:00,41.74,41.77,41.71,41.72,41846.0,32.526,32.5494,32.5026,32.5104,41846.0
2022-06-30 13:35:00,41.73,41.74,41.7,41.71,28964.0,32.5182,32.526,32.4949,32.5026,28964.0
2022-06-30 13:40:00,41.71,41.78,41.69,41.69,61553.0,32.5026,32.5572,32.4871,32.4871,61553.0
2022-06-30 13:45:00,41.69,41.79,41.68,41.79,53299.0,32.4871,32.565,32.4793,32.565,53299.0
2022-06-30 13:50:00,41.78,41.86,41.76,41.82,49900.0,32.5572,32.6195,32.5416,32.5884,49900.0
2022-06-30 13:55:00,41.82,41.82,41.77,41.8,41699.0,32.5884,32.5884,32.5494,32.5728,41699.0
2022-06-30 14:00:00,41.8,41.81,41.76,41.78,38166.0,32.5728,32.5806,32.5416,32.5572,38166.0
2022-06-30 14:05:00,41.79,41.79,41.7,41.72,82389.0,32.565,32.565,32.4949,32.5104,82389.0
2022-06-30 14:10:00,41.72,41.72,41.66,41.67,77727.0,32.5104,32.5104,32.4637,32.4715,77727.0
2022-06-30 14:15:00,41.66,41.77,41.64,41.73,92604.0,32.4637,32.5494,32.4481,32.5182,92604.0
2022-06-30 14:20:00,41.73,41.75,41.64,41.65,58218.0,32.5182,32.5338,32.4481,32.4559,58218.0
2022-06-30 14:25:00,41.64,41.7,41.59,41.67,71446.0,32.4481,32.4949,32.4091,32.4715,71446.0
2022-06-30 14:30:00,41.68,41.73,41.67,41.73,69875.0,32.4793,32.5182,32.4715,32.5182,69875.0
2022-06-30 14:35:00,41.72,41.76,41.71,41.73,77640.0,32.5104,32.5416,32.5026,32.5182,77640.0
2022-06-30 14:40:00,41.72,41.73,41.57,41.59,53471.0,32.5104,32.5182,32.3936,32.4091,53471.0
2022-06-30 14:45:00,41.59,41.63,41.57,41.62,60838.0,32.4091,32.4403,32.3936,32.4325,60838.0
2022-06-30 14:50:00,41.62,41.63,41.56,41.58,50484.0,32.4325,32.4403,32.3858,32.4013,50484.0
2022-06-30 14:55:00,41.57,41.63,41.56,41.61,69849.0,32.3936,32.4403,32.3858,32.4247,69849.0
2022-06-30 15:00:00,41.61,41.62,41.55,41.57,85189.0,32.4247,32.4325,32.378,32.3936,85189.0
2022-06-30 15:05:00,41.56,41.57,41.46,41.48,100381.0,32.3858,32.3936,32.3078,32.3234,100381.0
2022-06-30 15:10:00,41.48,41.52,41.48,41.5,72180.0,32.3234,32.3546,32.3234,32.339,72180.0
2022-06-30 15:15:00,41.5,41.5,41.39,41.41,83997.0,32.339,32.339,32.2533,32.2689,83997.0
2022-06-30 15:20:00,41.41,41.52,41.39,41.51,77176.0,32.2689,32.3546,32.2533,32.3468,77176.0
2022-06-30 15:25:00,41.51,41.59,41.5,41.59,116176.0,32.3468,32.4091,32.339,32.4091,116176.0
2022-06-30 15:30:00,41.59,41.6,41.55,41.58,146821.0,32.4091,32.4169,32.378,32.4013,146821.0
2022-06-30 15:35:00,41.58,41.72,41.56,41.66,184992.0,32.4013,32.5104,32.3858,32.4637,184992.0
2022-06-30 15:40:00,41.65,41.66,41.47,41.5,211054.0,32.4559,32.4637,32.3156,32.339,211054.0
2022-06-30 15:45:00,41.49,41.66,41.49,41.63,172232.0,32.3312,32.4637,32.3312,32.4403,172232.0
2022-06-30 15:50:00,41.63,41.71,41.55,41.61,303563.0,32.4403,32.5026,32.378,32.4247,303563.0
2022-06-30 15:55:00,41.61,41.82,41.59,41.81,797822.0,32.4247,32.5884,32.4091,32.5806,797822.0
2022-07-01 09:30:00,41.56,41.68,41.27,41.38,250464.0,32.3858,32.4793,32.1598,32.2455,250464.0
2022-07-01 09:35:00,41.36,41.66,41.3,41.61,93711.0,32.2299,32.4637,32.1832,32.4247,93711.0
2022-07-01 09:40:00,41.61,41.7,41.57,41.65,96793.0,32.4247,32.4949,32.3936,32.4559,96793.0
2022-07-01 09:45:00,41.65,41.78,41.61,41.73,66398.0,32.4559,32.5572,32.4247,32.5182,66398.0
2022-07-01 09:50:00,41.73,41.75,41.65,41.71,85256.0,32.5182,32.5338,32.4559,32.5026,85256.0
2022-07-01 09:55:00,41.71,41.73,41.57,41.58,68859.0,32.5026,32.5182,32.3936,32.4013,68859.0
2022-07-01 10:00:00,41.58,41.63,41.44,41.51,99521.0,32.4013,32.4403,32.2923,32.3468,99521.0
2022-07-01 10:05:00,41.5,41.55,41.45,41.51,68782.0,32.339,32.378,32.3,32.3468,68782.0
2022-07-01 10:10:00,41.52,41.54,41.42,41.48,86164.0,32.3546,32.3702,32.2767,32.3234,86164.0
2022-07-01 10:15:00,41.48,41.59,41.42,41.46,81548.0,32.3234,32.4091,32.2767,32.3078,81548.0
2022-07-01 10:20:00,41.44,41.47,41.37,41.45,37306.0,32.2923,32.3156,32.2377,32.3,37306.0
2022-07-01 10:25:00,41.45,41.52,41.43,41.5,57444.0,32.3,32.3546,32.2845,32.339,57444.0
2022-07-01 10:30:00,41.49,41.5,41.42,41.48,38322.0,32.3312,32.339,32.2767,32.3234,38322.0
2022-07-01 10:35:00,41.48,41.48,41.37,41.38,48966.0,32.3234,32.3234,32.2377,32.2455,48966.0
2022-07-01 10:40:00,41.38,41.47,41.37,41.45,40446.0,32.2455,32.3156,32.2377,32.3,40446.0
2022-07-01 10:45:00,41.45,41.58,41.44,41.53,71596.0,32.3,32.4013,32.2923,32.3624,71596.0
2022-07-01 10:50:00,41.52,41.53,41.44,41.5,39250.0,32.3546,32.3624,32.2923,32.339,39250.0
2022-07-01 10:55:00,41.49,41.55,41.47,41.5,33970.0,32.3312,32.378,32.3156,32.339,33970.0
2022-07-01 11:00:00,41.5,41.53,41.46,41.51,77702.0,32.339,32.3624,32.3078,32.3468,77702.0
2022-07-01 11:05:00,41.52,41.6,41.51,41.6,53122.0,32.3546,32.4169,32.3468,32.4169,53122.0
2022-07-01 11:10:00,41.6,41.6,41.52,41.55,55547.0,32.4169,32.4169,32.3546,32.378,55547.0
2022-07-01 11:15:00,41.55,41.67,41.55,41.59,49054.0,32.378,32.4715,32.378,32.4091,49054.0
2022-07-01 11:20:00,41.59,41.65,41.58,41.64,40152.0,32.4091,32.4559,32.4013,32.4481,40152.0
2022-07-01 11:25:00,41.64,41.65,41.57,41.58,42603.0,32.4481,32.4559,32.3936,32.4013,42603.0
2022-07-01 11:30:00,41.59,41.63,41.58,41.61,41395.0,32.4091,32.4403,32.4013,32.4247,41395.0
2022-07-01 11:35:00,41.62,41.67,41.6,41.62,29791.0,32.4325,32.4715,32.4169,32.4325,29791.0
2022-07-01 11:40:00,41.62,41.66,41.6,41.63,41806.0,32.4325,32.4637,32.4169,32.4403,41806.0
2022-07-01 11:45:00,41.62,41.67,41.6,41.66,33780.0,32.4325,32.4715,32.4169,32.4637,33780.0
2022-07-01 11:50:00,41.66,41.66,41.56,41.57,72214.0,32.4637,32.4637,32.3858,32.3936,72214.0
2022-07-01 11:55:00,41.57,41.59,41.53,41.58,33688.0,32.3936,32.4091,32.3624,32.4013,33688.0
2022-07-01 12:00:00,41.58,41.59,41.54,41.58,27962.0,32.4013,32.4091,32.3702,32.4013,27962.0
2022-07-01 12:05:00,41.59,41.64,41.57,41.63,39316.0,32.4091,32.4481,32.3936,32.4403,39316.0
2022-07-01 12:10:00,41.62,41.65,41.56,41.65,35841.0,32.4325,32.4559,32.3858,32.4559,35841.0
2022-07-01 12:15:00,41.64,41.75,41.63,41.75,44956.0,32.4481,32.5338,32.4403,32.5338,44956.0
2022-07-01 12:20:00,41.74,41.77,41.69,41.77,42960.0,32.526,32.5494,32.4871,32.5494,42960.0
2022-07-01 12:25:00,41.77,41.78,41.73,41.77,30583.0,32.5494,32.5572,32.5182,32.5494,30583.0
2022-07-01 12:30:00,41.78,41.79,41.75,41.77,36921.0,32.5572,32.565,32.5338,32.5494,36921.0
2022-07-01 12:35:00,41.77,41.8,41.73,41.75,42300.0,32.5494,32.5728,32.5182,32.5338,42300.0
2022-07-01 12:40:00,41.75,41.77,41.73,41.73,48398.0,32.5338,32.5494,32.5182,32.5182,48398.0
2022-07-01 12:45:00,41.73,41.84,41.72,41.84,96224.0,32.5182,32.604,32.5104,32.604,96224.0
2022-07-01 12:50:00,41.84,41.87,41.8,41.84,47439.0,32.604,32.6273,32.5728,32.604,47439.0
2022-07-01 12:55:00,41.84,41.85,41.75,41.76,41256.0,32.604,32.6117,32.5338,32.5416,41256.0
2022-07-01 13:00:00,41.75,41.77,41.69,41.72,42915.0,32.5338,32.5494,32.4871,32.5104,42915.0
2022-07-01 13:05:00,41.72,41.75,41.69,41.75,36518.0,32.5104,32.5338,32.4871,32.5338,36518.0
2022-07-01 13:10:00,41.75,41.77,41.71,41.77,49266.0,32.5338,32.5494,32.5026,32.5494,49266.0
2022-07-01 13:15:00,41.77,41.84,41.76,41.83,76683.0,32.5494,32.604,32.5416,32.5962,76683.0
2022-07-01 13:20:00,41.83,41.88,41.82,41.88,64841.0,32.5962,32.6351,32.5884,32.6351,64841.0
2022-07-01 13:25:00,41.88,41.9,41.83,41.9,47304.0,32.6351,32.6507,32.5962,32.6507,47304.0
2022-07-01 13:30:00,41.9,41.92,41.88,41.89,28795.0,32.6507,32.6663,32.6351,32.6429,28795.0
2022-07-01 13:35:00,41.9,41.98,41.86,41.94,88485.0,32.6507,32.713,32.6195,32.6819,88485.0
2022-07-01 13:40:00,41.94,42.02,41.94,42.0,64635.0,32.6819,32.7442,32.6819,32.7286,64635.0
2022-07-01 13:45:00,42.0,42.05,41.98,42.02,35781.0,32.7286,32.7676,32.713,32.7442,35781.0
2022-07-01 13:50:00,42.02,42.03,41.98,41.98,39856.0,32.7442,32.752,32.713,32.713,39856.0
2022-07-01 13:55:00,41.99,42.01,41.97,42.0,80758.0,32.7208,32.7364,32.7053,32.7286,80758.0
2022-07-01 14:00:00,41.99,42.01,41.98,41.99,39377.0,32.7208,32.7364,32.713,32.7208,39377.0
2022-07-01 14:05:00,41.99,42.02,41.96,41.98,66575.0,32.7208,32.7442,32.6975,32.713,66575.0
2022-07-01 14:10:00,41.98,42.08,41.96,42.07,46111.0,32.713,32.791,32.6975,32.7832,46111.0
2022-07-01 14:15:00,42.07,42.14,42.06,42.14,44998.0,32.7832,32.8377,32.7754,32.8377,44998.0
2022-07-01 14:20:00,42.14,42.25,42.12,42.23,54411.0,32.8377,32.9234,32.8221,32.9079,54411.0
2022-07-01 14:25:00,42.23,42.29,42.2,42.24,93828.0,32.9079,32.9546,32.8845,32.9157,93828.0
2022-07-01 14:30:00,42.24,42.32,42.23,42.29,52505.0,32.9157,32.978,32.9079,32.9546,52505.0
2022-07-01 14:35:00,42.28,42.29,42.2,42.21,39702.0,32.9468,32.9546,32.8845,32.8923,39702.0
2022-07-01 14:40:00,42.21,42.21,42.13,42.14,47306.0,32.8923,32.8923,32.8299,32.8377,47306.0
2022-07-01 14:45:00,42.14,42.16,42.1,42.15,47221.0,32.8377,32.8533,32.8066,32.8455,47221.0
2022-07-01 14:50:00,42.16,42.16,42.11,42.12,37633.0,32.8533,32.8533,32.8144,32.8221,37633.0
2022-07-01 14:55:00,42.13,42.19,42.09,42.19,38661.0,32.8299,32.8767,32.7988,32.8767,38661.0
2022-07-01 15:00:00,42.19,42.21,42.08,42.11,43899.0,32.8767,32.8923,32.791,32.8144,43899.0
2022-07-01 15:05:00,42.11,42.19,42.1,42.19,31009.0,32.8144,32.8767,32.8066,32.8767,31009.0
2022-07-01 15:10:00,42.19,42.22,42.17,42.19,51516.0,32.8767,32.9001,32.8611,32.8767,51516.0
2022-07-01 15:15:00,42.19,42.23,42.17,42.22,34732.0,32.8767,32.9079,32.8611,32.9001,34732.0
2022-07-01 15:20:00,42.22,42.23,42.16,42.19,52260.0,32.9001,32.9079,32.8533,32.8767,52260.0
2022-07-01 15:25:00,42.18,42.19,42.13,42.15,52106.0,32.8689,32.8767,32.8299,32.8455,52106.0
2022-07-01 15:30:00,42.15,42.22,42.14,42.19,95332.0,32.8455,32.9001,32.8377,32.8767,95332.0
2022-07-01 15:35:00,42.19,42.22,42.18,42.21,59519.0,32.8767,32.9001,32.8689,32.8923,59519.0
2022-07-01 15:40:00,42.22,42.3,42.21,42.26,118736.0,32.9001,32.9624,32.8923,32.9312,118736.0
2022-07-01 15:45:00,42.26,42.27,42.21,42.26,113121.0,32.9312,32.939,32.8923,32.9312,113121.0
2022-07-01 15:50:00,42.26,42.27,42.15,42.22,233125.0,32.9312,32.939,32.8455,32.9001,233125.0
2022-07-01 15:55:00,42.22,42.28,42.16,42.25,562178.0,32.9001,32.9468,32.8533,32.9234,562178.0
2022-07-05 09:30:00,41.78,41.84,41.52,41.55,327626.0,32.5572,32.604,32.3546,32.378,327626.0
2022-07-05 09:35:00,41.57,41.67,41.53,41.59,121812.0,32.3936,32.4715,32.3624,32.4091,121812.0
2022-07-05 09:40:00,41.56,41.61,41.43,41.48,191095.0,32.3858,32.4247,32.2845,32.3234,191095.0
2022-07-05 09:45:00,41.48,41.65,41.44,41.59,88672.0,32.3234,32.4559,32.2923,32.4091,88672.0
2022-07-05 09:50:00,41.58,41.69,41.54,41.65,82606.0,32.4013,32.4871,32.3702,32.4559,82606.0
2022-07-05 09:55:00,41.65,41.67,41.5,41.5,143167.0,32.4559,32.4715,32.339,32.339,143167.0
2022-07-05 10:00:00,41.51,41.54,41.38,41.42,135232.0,32.3468,32.3702,32.2455,32.2767,135232.0
2022-07-05 10:05:00,41.41,41.43,41.28,41.33,94155.0,32.2689,32.2845,32.1676,32.2065,94155.0
2022-07-05 10:10:00,41.32,41.42,41.31,41.41,98340.0,32.1987,32.2767,32.1909,32.2689,98340.0
2022-07-05 10:15:00,41.4,41.41,41.32,41.37,72343.0,32.2611,32.2689,32.1987,32.2377,72343.0
2022-07-05 10:20:00,41.36,41.4,41.27,41.28,68877.0,32.2299,32.2611,32.1598,32.1676,68877.0
2022-07-05 10:25:00,41.28,41.36,41.26,41.3,100540.0,32.1676,32.2299,32.152,32.1832,100540.0
2022-07-05 10:30:00,41.3,41.34,41.27,41.29,65413.0,32.1832,32.2143,32.1598,32.1754,65413.0
2022-07-05 10:35:00,41.28,41.44,41.26,41.37,74307.0,32.1676,32.2923,32.152,32.2377,74307.0
2022-07-05 10:40:00,41.37,41.39,41.25,41.25,64480.0,32.2377,32.2533,32.1442,32.1442,64480.0
2022-07-05 10:45:00,41.25,41.31,41.16,41.21,96680.0,32.1442,32.1909,32.0741,32.113,96680.0
2022-07-05 10:50:00,41.21,41.24,41.17,41.18,46777.0,32.113,32.1364,32.0819,32.0896,46777.0
2022-07-05 10:55:00,41.18,41.19,41.06,41.07,75416.0,32.0896,32.0974,31.9961,32.0039,75416.0
2022-07-05 11:00:00,41.06,41.12,41.01,41.07,99677.0,31.9961,32.0429,31.9572,32.0039,99677.0
2022-07-05 11:05:00,41.07,41.18,41.06,41.16,81987.0,32.0039,32.0896,31.9961,32.0741,81987.0
2022-07-05 11:10:00,41.15,41.17,41.11,41.16,47230.0,32.0663,32.0819,32.0351,32.0741,47230.0
2022-07-05 11:15:00,41.15,41.21,41.13,41.2,64671.0,32.0663,32.113,32.0507,32.1052,64671.0
2022-07-05 11:20:00,41.2,41.21,41.12,41.18,58979.0,32.1052,32.113,32.0429,32.0896,58979.0
2022-07-05 11:25:00,41.18,41.21,41.15,41.17,61131.0,32.0896,32.113,32.0663,32.0819,61131.0
2022-07-05 11:30:00,41.16,41.2,41.11,41.18,71136.0,32.0741,32.1052,32.0351,32.0896,71136.0
2022-07-05 11:35:00,41.18,41.21,41.15,41.16,58436.0,32.0896,32.113,32.0663,32.0741,58436.0
2022-07-05 11:40:00,41.17,41.25,41.17,41.23,69956.0,32.0819,32.1442,32.0819,32.1286,69956.0
2022-07-05 11:45:00,41.23,41.25,41.2,41.23,53165.0,32.1286,32.1442,32.1052,32.1286,53165.0
2022-07-05 11:50:00,41.22,41.29,41.2,41.28,52210.0,32.1208,32.1754,32.1052,32.1676,52210.0
2022-07-05 11:55:00,41.28,41.28,41.2,41.26,65300.0,32.1676,32.1676,32.1052,32.152,65300.0
2022-07-05 12:00:00,41.26,41.27,41.23,41.24,27990.0,32.152,32.1598,32.1286,32.1364,27990.0
2022-07-05 12:05:00,41.23,41.3,41.23,41.3,33628.0,32.1286,32.1832,32.1286,32.1832,33628.0
2022-07-05 12:10:00,41.3,41.33,41.2,41.23,67836.0,32.1832,32.2065,32.1052,32.1286,67836.0
2022-07-05 12:15:00,41.23,41.26,41.17,41.26,44073.0,32.1286,32.152,32.0819,32.152,44073.0
2022-07-05 12:20:00,41.26,41.36,41.23,41.33,75776.0,32.152,32.2299,32.1286,32.2065,75776.0
2022-07-05 12:25:00,41.33,41.35,41.26,41.26,52580.0,32.2065,32.2221,32.152,32.152,52580.0
2022-07-05 12:30:00,41.26,41.28,41.18,41.2,67403.0,32.152,32.1676,32.0896,32.1052,67403.0
2022-07-05 12:35:00,41.2,41.23,41.17,41.2,50554.0,32.1052,32.1286,32.0819,32.1052,50554.0
2022-07-05 12:40:00,41.2,41.2,41.11,41.12,38958.0,32.1052,32.1052,32.0351,32.0429,38958.0
2022-07-05 12:45:00,41.13,41.14,41.08,41.11,79339.0,32.0507,32.0585,32.0117,32.0351,79339.0
2022-07-05 12:50:00,41.09,41.14,41.09,41.12,79411.0,32.0195,32.0585,32.0195,32.0429,79411.0
2022-07-05 12:55:00,41.11,41.17,41.08,41.14,93418.0,32.0351,32.0819,32.0117,32.0585,93418.0
2022-07-05 13:00:00,41.15,41.2,41.12,41.18,61161.0,32.0663,32.1052,32.0429,32.0896,61161.0
2022-07-05 13:05:00,41.18,41.18,41.11,41.16,42969.0,32.0896,32.0896,32.0351,32.0741,42969.0
2022-07-05 13:10:00,41.15,41.21,41.14,41.2,34582.0,32.0663,32.113,32.0585,32.1052,34582.0
2022-07-05 13:15:00,41.2,41.26,41.16,41.23,52419.0,32.1052,32.152,32.0741,32.1286,52419.0
2022-07-05 13:20:00,41.24,41.26,41.18,41.19,59900.0,32.1364,32.152,32.0896,32.0974,59900.0
2022-07-05 13:25:00,41.18,41.2,41.17,41.18,43417.0,32.0896,32.1052,32.0819,32.0896,43417.0
2022-07-05 13:30:00,41.18,41.18,41.07,41.09,65083.0,32.0896,32.0896,32.0039,32.0195,65083.0
2022-07-05 13:35:00,41.08,41.2,41.08,41.16,112201.0,32.0117,32.1052,32.0117,32.0741,112201.0
2022-07-05 13:40:00,41.16,41.25,41.16,41.18,77246.0,32.0741,32.1442,32.0741,32.0896,77246.0
2022-07-05 13:45:00,41.17,41.27,41.14,41.26,63726.0,32.0819,32.1598,32.0585,32.152,63726.0
2022-07-05 13:50:00,41.27,41.27,41.19,41.2,61015.0,32.1598,32.1598,32.0974,32.1052,61015.0
2022-07-05 13:55:00,41.19,41.23,41.18,41.23,47918.0,32.0974,32.1286,32.0896,32.1286,47918.0
2022-07-05 14:00:00,41.22,41.31,41.2,41.3,53482.0,32.1208,32.1909,32.1052,32.1832,53482.0
2022-07-05 14:05:00,41.29,41.29,41.22,41.23,64041.0,32.1754,32.1754,32.1208,32.1286,64041.0
2022-07-05 14:10:00,41.23,41.31,41.23,41.29,39352.0,32.1286,32.1909,32.1286,32.1754,39352.0
2022-07-05 14:15:00,41.29,41.31,41.25,41.31,82092.0,32.1754,32.1909,32.1442,32.1909,82092.0
2022-07-05 14:20:00,41.3,41.33,41.26,41.31,39309.0,32.1832,32.2065,32.152,32.1909,39309.0
2022-07-05 14:25:00,41.32,41.37,41.29,41.36,31383.0,32.1987,32.2377,32.1754,32.2299,31383.0
2022-07-05 14:30:00,41.36,41.42,41.35,41.39,60663.0,32.2299,32.2767,32.2221,32.2533,60663.0
2022-07-05 14:35:00,41.38,41.44,41.37,41.44,60343.0,32.2455,32.2923,32.2377,32.2923,60343.0
2022-07-05 14:40:00,41.45,41.49,41.43,41.47,63204.0,32.3,32.3312,32.2845,32.3156,63204.0
2022-07-05 14:45:00,41.47,41.49,41.43,41.45,50224.0,32.3156,32.3312,32.2845,32.3,50224.0
2022-07-05 14:50:00,41.46,41.48,41.44,41.48,35520.0,32.3078,32.3234,32.2923,32.3234,35520.0
2022-07-05 14:55:00,41.47,41.51,41.45,41.48,39802.0,32.3156,32.3468,32.3,32.3234,39802.0
2022-07-05 15:00:00,41.49,41.52,41.45,41.45,53028.0,32.3312,32.3546,32.3,32.3,53028.0
2022-07-05 15:05:00,41.45,41.54,41.45,41.53,68610.0,32.3,32.3702,32.3,32.3624,68610.0
2022-07-05 15:10:00,41.53,41.57,41.53,41.56,61317.0,32.3624,32.3936,32.3624,32.3858,61317.0
2022-07-05 15:15:00,41.56,41.58,41.51,41.52,48880.0,32.3858,32.4013,32.3468,32.3546,48880.0
2022-07-05 15:20:00,41.53,41.65,41.52,41.63,85382.0,32.3624,32.4559,32.3546,32.4403,85382.0
2022-07-05 15:25:00,41.63,41.65,41.58,41.62,78134.0,32.4403,32.4559,32.4013,32.4325,78134.0
2022-07-05 15:30:00,41.61,41.64,41.57,41.63,87948.0,32.4247,32.4481,32.3936,32.4403,87948.0
2022-07-05 15:35:00,41.63,41.63,41.52,41.57,99753.0,32.4403,32.4403,32.3546,32.3936,99753.0
2022-07-05 15:40:00,41.58,41.61,41.55,41.59,78499.0,32.4013,32.4247,32.378,32.4091,78499.0
2022-07-05 15:45:00,41.59,41.65,41.58,41.65,102290.0,32.4091,32.4559,32.4013,32.4559,102290.0
2022-07-05 15:50:00,41.64,41.68,41.6,41.66,213894.0,32.4481,32.4793,32.4169,32.4637,213894.0
2022-07-05 15:55:00,41.66,41.72,41.64,41.72,510560.0,32.4637,32.5104,32.4481,32.5104,510560.0
2022-07-06 09:30:00,42.29,42.46,42.03,42.26,425602.0,32.9546,33.0871,32.752,32.9312,425602.0
2022-07-06 09:35:00,42.24,42.45,42.19,42.21,224588.0,32.9157,33.0793,32.8767,32.8923,224588.0
2022-07-06 09:40:00,42.21,42.27,42.02,42.21,187508.0,32.8923,32.939,32.7442,32.8923,187508.0
2022-07-06 09:45:00,42.21,42.22,42.02,42.06,131465.0,32.8923,32.9001,32.7442,32.7754,131465.0
2022-07-06 09:50:00,42.06,42.08,41.72,41.8,230410.0,32.7754,32.791,32.5104,32.5728,230410.0
2022-07-06 09:55:00,41.8,41.88,41.65,41.68,118295.0,32.5728,32.6351,32.4559,32.4793,118295.0
2022-07-06 10:00:00,41.68,41.79,41.57,41.68,204314.0,32.4793,32.565,32.3936,32.4793,204314.0
2022-07-06 10:05:00,41.68,41.8,41.63,41.69,121115.0,32.4793,32.5728,32.4403,32.4871,121115.0
2022-07-06 10:10:00,41.69,41.72,41.54,41.58,100823.0,32.4871,32.5104,32.3702,32.4013,100823.0
2022-07-06 10:15:00,41.57,41.71,41.57,41.64,162385.0,32.3936,32.5026,32.3936,32.4481,162385.0
2022-07-06 10:20:00,41.64,41.78,41.62,41.77,67159.0,32.4481,32.5572,32.4325,32.5494,67159.0
2022-07-06 10:25:00,41.78,41.84,41.71,41.82,103083.0,32.5572,32.604,32.5026,32.5884,103083.0
2022-07-06 10:30:00,41.8,41.85,41.68,41.75,153183.0,32.5728,32.6117,32.4793,32.5338,153183.0
2022-07-06 10:35:00,41.76,41.78,41.55,41.56,129228.0,32.5416,32.5572,32.378,32.3858,129228.0
2022-07-06 10:40:00,41.57,41.64,41.53,41.57,75085.0,32.3936,32.4481,32.3624,32.3936,75085.0
2022-07-06 10:45:00,41.57,41.65,41.56,41.63,97306.0,32.3936,32.4559,32.3858,32.4403,97306.0
2022-07-06 10:50:00,41.64,41.64,41.56,41.58,79671.0,32.4481,32.4481,32.3858,32.4013,79671.0
2022-07-06 10:55:00,41.58,41.67,41.57,41.61,59303.0,32.4013,32.4715,32.3936,32.4247,59303.0
2022-07-06 11:00:00,41.61,41.62,41.48,41.51,77384.0,32.4247,32.4325,32.3234,32.3468,77384.0
2022-07-06 11:05:00,41.51,41.53,41.44,41.48,62746.0,32.3468,32.3624,32.2923,32.3234,62746.0
2022-07-06 11:10:00,41.48,41.54,41.47,41.49,93774.0,32.3234,32.3702,32.3156,32.3312,93774.0
2022-07-06 11:15:00,41.48,41.5,41.4,41.4,65463.0,32.3234,32.339,32.2611,32.2611,65463.0
2022-07-06 11:20:00,41.4,41.44,41.35,41.39,61699.0,32.2611,32.2923,32.2221,32.2533,61699.0
2022-07-06 11:25:00,41.39,41.41,41.32,41.41,62105.0,32.2533,32.2689,32.1987,32.2689,62105.0
2022-07-06 11:30:00,41.41,41.45,41.39,41.44,55313.0,32.2689,32.3,32.2533,32.2923,55313.0
2022-07-06 11:35:00,41.44,41.47,41.4,41.41,36528.0,32.2923,32.3156,32.2611,32.2689,36528.0
2022-07-06 11:40:00,41.41,41.43,41.37,41.37,35460.0,32.2689,32.2845,32.2377,32.2377,35460.0
2022-07-06 11:45:00,41.37,41.37,41.29,41.36,51004.0,32.2377,32.2377,32.1754,32.2299,51004.0
2022-07-06 11:50:00,41.35,41.41,41.35,41.41,56152.0,32.2221,32.2689,32.2221,32.2689,56152.0
2022-07-06 11:55:00,41.41,41.42,41.38,41.41,36825.0,32.2689,32.2767,32.2455,32.2689,36825.0
2022-07-06 12:00:00,41.41,41.42,41.26,41.27,71162.0,32.2689,32.2767,32.152,32.1598,71162.0
2022-07-06 12:05:00,41.27,41.34,41.23,41.23,105192.0,32.1598,32.2143,32.1286,32.1286,105192.0
2022-07-06 12:10:00,41.24,41.33,41.24,41.33,48621.0,32.1364,32.2065,32.1364,32.2065,48621.0
2022-07-06 12:15:00,41.32,41.33,41.23,41.24,37926.0,32.1987,32.2065,32.1286,32.1364,37926.0
2022-07-06 12:20:00,41.24,41.28,41.2,41.21,65955.0,32.1364,32.1676,32.1052,32.113,65955.0
2022-07-06 12:25:00,41.22,41.26,41.19,41.26,46615.0,32.1208,32.152,32.0974,32.152,46615.0
2022-07-06 12:30:00,41.26,41.26,41.17,41.23,41118.0,32.152,32.152,32.0819,32.1286,41118.0
2022-07-06 12:35:00,41.23,41.24,41.17,41.18,53569.0,32.1286,32.1364,32.0819,32.0896,53569.0
2022-07-06 12:40:00,41.18,41.21,41.17,41.2,45517.0,32.0896,32.113,32.0819,32.1052,45517.0
2022-07-06 12:45:00,41.2,41.2,41.17,41.2,37209.0,32.1052,32.1052,32.0819,32.1052,37209.0
2022-07-06 12:50:00,41.2,41.21,41.19,41.19,56944.0,32.1052,32.113,32.0974,32.0974,56944.0
2022-07-06 12:55:00,41.2,41.23,41.19,41.21,68470.0,32.1052,32.1286,32.0974,32.113,68470.0
2022-07-06 13:00:00,41.22,41.31,41.21,41.29,72054.0,32.1208,32.1909,32.113,32.1754,72054.0
2022-07-06 13:05:00,41.29,41.4,41.28,41.33,164140.0,32.1754,32.2611,32.1676,32.2065,164140.0
2022-07-06 13:10:00,41.33,41.33,41.22,41.23,53005.0,32.2065,32.2065,32.1208,32.1286,53005.0
2022-07-06 13:15:00,41.24,41.26,41.21,41.26,55086.0,32.1364,32.152,32.113,32.152,55086.0
2022-07-06 13:20:00,41.26,41.27,41.17,41.18,88808.0,32.152,32.1598,32.0819,32.0896,88808.0
2022-07-06 13:25:00,41.18,41.19,41.11,41.11,62672.0,32.0896,32.0974,32.0351,32.0351,62672.0
2022-07-06 13:30:00,41.11,41.17,41.1,41.16,54788.0,32.0351,32.0819,32.0273,32.0741,54788.0
2022-07-06 13:35:00,41.16,41.19,41.11,41.13,55989.0,32.0741,32.0974,32.0351,32.0507,55989.0
2022-07-06 13:40:00,41.14,41.19,41.13,41.15,53681.0,32.0585,32.0974,32.0507,32.0663,53681.0
2022-07-06 13:45:00,41.14,41.17,41.12,41.16,43725.0,32.0585,32.0819,32.0429,32.0741,43725.0
2022-07-06 13:50:00,41.16,41.22,41.14,41.2,42914.0,32.0741,32.1208,32.0585,32.1052,42914.0
2022-07-06 13:55:00,41.2,41.23,41.19,41.22,39768.0,32.1052,32.1286,32.0974,32.1208,39768.0
2022-07-06 14:00:00,41.23,41.3,41.14,41.2,91286.0,32.1286,32.1832,32.0585,32.1052,91286.0
2022-07-06 14:05:00,41.21,41.29,41.18,41.19,70289.0,32.113,32.1754,32.0896,32.0974,70289.0
2022-07-06 14:10:00,41.19,41.25,41.12,41.25,75823.0,32.0974,32.1442,32.0429,32.1442,75823.0
2022-07-06 14:15:00,41.24,41.25,41.12,41.15,73306.0,32.1364,32.1442,32.0429,32.0663,73306.0
2022-07-06 14:20:00,41.14,41.27,41.14,41.25,115877.0,32.0585,32.1598,32.0585,32.1442,115877.0
2022-07-06 14:25:00,41.25,41.4,41.24,41.38,167944.0,32.1442,32.2611,32.1364,32.2455,167944.0
2022-07-06 14:30:00,41.38,41.43,41.33,41.36,126038.0,32.2455,32.2845,32.2065,32.2299,126038.0
2022-07-06 14:35:00,41.37,41.47,41.35,41.42,178362.0,32.2377,32.3156,32.2221,32.2767,178362.0
2022-07-06 14:40:00,41.42,41.5,41.4,41.42,107251.0,32.2767,32.339,32.2611,32.2767,107251.0
2022-07-06 14:45:00,41.42,41.44,41.31,41.33,57444.0,32.2767,32.2923,32.1909,32.2065,57444.0
2022-07-06 14:50:00,41.34,41.36,41.28,41.3,52924.0,32.2143,32.2299,32.1676,32.1832,52924.0
2022-07-06 14:55:00,41.3,41.34,41.28,41.34,64634.0,32.1832,32.2143,32.1676,32.2143,64634.0
2022-07-06 15:00:00,41.34,41.35,41.26,41.29,89957.0,32.2143,32.2221,32.152,32.1754,89957.0
2022-07-06 15:05:00,41.28,41.29,41.25,41.26,68382.0,32.1676,32.1754,32.1442,32.152,68382.0
2022-07-06 15:10:00,41.27,41.34,41.27,41.34,55957.0,32.1598,32.2143,32.1598,32.2143,55957.0
2022-07-06 15:15:00,41.34,41.34,41.3,41.3,48980.0,32.2143,32.2143,32.1832,32.1832,48980.0
2022-07-06 15:20:00,41.3,41.36,41.3,41.32,87445.0,32.1832,32.2299,32.1832,32.1987,87445.0
2022-07-06 15:25:00,41.33,41.4,41.32,41.35,155700.0,32.2065,32.2611,32.1987,32.2221,155700.0
2022-07-06 15:30:00,41.36,41.38,41.31,41.37,94749.0,32.2299,32.2455,32.1909,32.2377,94749.0
2022-07-06 15:35:00,41.37,41.4,41.29,41.3,125367.0,32.2377,32.2611,32.1754,32.1832,125367.0
2022-07-06 15:40:00,41.3,41.31,41.26,41.29,122898.0,32.1832,32.1909,32.152,32.1754,122898.0
2022-07-06 15:45:00,41.29,41.3,41.22,41.26,189011.0,32.1754,32.1832,32.1208,32.152,189011.0
2022-07-06 15:50:00,41.26,41.27,41.12,41.16,382126.0,32.152,32.1598,32.0429,32.0741,382126.0
2022-07-06 15:55:00,41.16,41.19,41.07,41.13,563583.0,32.0741,32.0974,32.0039,32.0507,563583.0
2022-07-07 09:30:00,41.47,41.82,41.42,41.76,366978.0,32.3156,32.5884,32.2767,32.5416,366978.0
2022-07-07 09:35:00,41.77,41.78,41.55,41.62,138086.0,32.5494,32.5572,32.378,32.4325,138086.0
2022-07-07 09:40:00,41.62,41.73,41.54,41.65,128711.0,32.4325,32.5182,32.3702,32.4559,128711.0
2022-07-07 09:45:00,41.65,41.79,41.62,41.78,139229.0,32.4559,32.565,32.4325,32.5572,139229.0
2022-07-07 09:50:00,41.79,41.81,41.71,41.79,124265.0,32.565,32.5806,32.5026,32.565,124265.0
2022-07-07 09:55:00,41.79,41.99,41.78,41.96,135042.0,32.565,32.7208,32.5572,32.6975,135042.0
2022-07-07 10:00:00,41.97,41.97,41.76,41.8,131832.0,32.7053,32.7053,32.5416,32.5728,131832.0
2022-07-07 10:05:00,41.79,41.8,41.62,41.65,116976.0,32.565,32.5728,32.4325,32.4559,116976.0
2022-07-07 10:10:00,41.65,41.74,41.61,41.71,90493.0,32.4559,32.526,32.4247,32.5026,90493.0
2022-07-07 10:15:00,41.71,41.71,41.49,41.5,100493.0,32.5026,32.5026,32.3312,32.339,100493.0
2022-07-07 10:20:00,41.5,41.59,41.49,41.55,58799.0,32.339,32.4091,32.3312,32.378,58799.0
2022-07-07 10:25:00,41.55,41.56,41.48,41.54,56469.0,32.378,32.3858,32.3234,32.3702,56469.0
2022-07-07 10:30:00,41.55,41.69,41.53,41.69,51799.0,32.378,32.4871,32.3624,32.4871,51799.0
2022-07-07 10:35:00,41.68,41.79,41.68,41.7,69343.0,32.4793,32.565,32.4793,32.4949,69343.0
2022-07-07 10:40:00,41.7,41.76,41.62,41.65,65107.0,32.4949,32.5416,32.4325,32.4559,65107.0
2022-07-07 10:45:00,41.64,41.71,41.58,41.71,51329.0,32.4481,32.5026,32.4013,32.5026,51329.0
2022-07-07 10:50:00,41.7,41.72,41.62,41.68,70633.0,32.4949,32.5104,32.4325,32.4793,70633.0
2022-07-07 10:55:00,41.68,41.7,41.65,41.7,45661.0,32.4793,32.4949,32.4559,32.4949,45661.0
2022-07-07 11:00:00,41.7,41.73,41.68,41.71,56623.0,32.4949,32.5182,32.4793,32.5026,56623.0
2022-07-07 11:05:00,41.71,41.74,41.63,41.64,88208.0,32.5026,32.526,32.4403,32.4481,88208.0
2022-07-07 11:10:00,41.64,41.68,41.58,41.59,98083.0,32.4481,32.4793,32.4013,32.4091,98083.0
2022-07-07 11:15:00,41.59,41.63,41.57,41.61,77919.0,32.4091,32.4403,32.3936,32.4247,77919.0
2022-07-07 11:20:00,41.61,41.65,41.57,41.65,49149.0,32.4247,32.4559,32.3936,32.4559,49149.0
2022-07-07 11:25:00,41.65,41.71,41.65,41.68,44077.0,32.4559,32.5026,32.4559,32.4793,44077.0
2022-07-07 11:30:00,41.69,41.76,41.67,41.75,53300.0,32.4871,32.5416,32.4715,32.5338,53300.0
2022-07-07 11:35:00,41.75,41.75,41.71,41.72,121962.0,32.5338,32.5338,32.5026,32.5104,121962.0
2022-07-07 11:40:00,41.71,41.73,41.65,41.67,66459.0,32.5026,32.5182,32.4559,32.4715,66459.0
2022-07-07 11:45:00,41.67,41.7,41.65,41.66,47805.0,32.4715,32.4949,32.4559,32.4637,47805.0
2022-07-07 11:50:00,41.66,41.67,41.61,41.65,39267.0,32.4637,32.4715,32.4247,32.4559,39267.0
2022-07-07 11:55:00,41.65,41.68,41.63,41.65,25816.0,32.4559,32.4793,32.4403,32.4559,25816.0
2022-07-07 12:00:00,41.65,41.67,41.61,41.65,79653.0,32.4559,32.4715,32.4247,32.4559,79653.0
2022-07-07 12:05:00,41.65,41.75,41.64,41.72,77317.0,32.4559,32.5338,32.4481,32.5104,77317.0
2022-07-07 12:10:00,41.72,41.73,41.67,41.72,29404.0,32.5104,32.5182,32.4715,32.5104,29404.0
2022-07-07 12:15:00,41.72,41.78,41.72,41.77,45081.0,32.5104,32.5572,32.5104,32.5494,45081.0
2022-07-07 12:20:00,41.77,41.8,41.74,41.8,35162.0,32.5494,32.5728,32.526,32.5728,35162.0
2022-07-07 12:25:00,41.8,41.8,41.74,41.76,40842.0,32.5728,32.5728,32.526,32.5416,40842.0
2022-07-07 12:30:00,41.76,41.78,41.73,41.77,27765.0,32.5416,32.5572,32.5182,32.5494,27765.0
2022-07-07 12:35:00,41.77,41.79,41.75,41.77,50188.0,32.5494,32.565,32.5338,32.5494,50188.0
2022-07-07 12:40:00,41.77,41.81,41.75,41.76,47200.0,32.5494,32.5806,32.5338,32.5416,47200.0
2022-07-07 12:45:00,41.76,41.77,41.66,41.68,66014.0,32.5416,32.5494,32.4637,32.4793,66014.0
2022-07-07 12:50:00,41.68,41.69,41.65,41.66,38279.0,32.4793,32.4871,32.4559,32.4637,38279.0
2022-07-07 12:55:00,41.66,41.73,41.65,41.72,42961.0,32.4637,32.5182,32.4559,32.5104,42961.0
2022-07-07 13:00:00,41.73,41.73,41.67,41.67,38176.0,32.5182,32.5182,32.4715,32.4715,38176.0
2022-07-07 13:05:00,41.67,41.72,41.66,41.71,43672.0,32.4715,32.5104,32.4637,32.5026,43672.0
2022-07-07 13:10:00,41.71,41.72,41.65,41.66,51052.0,32.5026,32.5104,32.4559,32.4637,51052.0
2022-07-07 13:15:00,41.67,41.77,41.67,41.73,75673.0,32.4715,32.5494,32.4715,32.5182,75673.0
2022-07-07 13:20:00,41.73,41.75,41.7,41.71,26941.0,32.5182,32.5338,32.4949,32.5026,26941.0
2022-07-07 13:25:00,41.71,41.71,41.66,41.67,29788.0,32.5026,32.5026,32.4637,32.4715,29788.0
2022-07-07 13:30:00,41.67,41.7,41.65,41.67,38796.0,32.4715,32.4949,32.4559,32.4715,38796.0
2022-07-07 13:35:00,41.67,41.77,41.67,41.75,45807.0,32.4715,32.5494,32.4715,32.5338,45807.0
2022-07-07 13:40:00,41.74,41.78,41.74,41.78,27081.0,32.526,32.5572,32.526,32.5572,27081.0
2022-07-07 13:45:00,41.77,41.79,41.76,41.77,27628.0,32.5494,32.565,32.5416,32.5494,27628.0
2022-07-07 13:50:00,41.77,41.78,41.7,41.73,51956.0,32.5494,32.5572,32.4949,32.5182,51956.0
2022-07-07 13:55:00,41.73,41.76,41.72,41.74,31717.0,32.5182,32.5416,32.5104,32.526,31717.0
2022-07-07 14:00:00,41.73,41.79,41.73,41.77,35705.0,32.5182,32.565,32.5182,32.5494,35705.0
2022-07-07 14:05:00,41.76,41.78,41.76,41.77,20335.0,32.5416,32.5572,32.5416,32.5494,20335.0
2022-07-07 14:10:00,41.76,41.78,41.74,41.77,32298.0,32.5416,32.5572,32.526,32.5494,32298.0
2022-07-07 14:15:00,41.77,41.78,41.75,41.78,39031.0,32.5494,32.5572,32.5338,32.5572,39031.0
2022-07-07 14:20:00,41.77,41.78,41.74,41.77,54488.0,32.5494,32.5572,32.526,32.5494,54488.0
2022-07-07 14:25:00,41.77,41.79,41.74,41.79,49605.0,32.5494,32.565,32.526,32.565,49605.0
2022-07-07 14:30:00,41.79,41.84,41.77,41.81,70860.0,32.565,32.604,32.5494,32.5806,70860.0
2022-07-07 14:35:00,41.81,41.86,41.78,41.84,46936.0,32.5806,32.6195,32.5572,32.604,46936.0
2022-07-07 14:40:00,41.84,41.86,41.81,41.84,42746.0,32.604,32.6195,32.5806,32.604,42746.0
2022-07-07 14:45:00,41.84,41.84,41.81,41.83,42739.0,32.604,32.604,32.5806,32.5962,42739.0
2022-07-07 14:50:00,41.83,41.86,41.82,41.82,80579.0,32.5962,32.6195,32.5884,32.5884,80579.0
2022-07-07 14:55:00,41.83,41.85,41.82,41.84,46402.0,32.5962,32.6117,32.5884,32.604,46402.0
2022-07-07 15:00:00,41.84,41.88,41.83,41.88,42669.0,32.604,32.6351,32.5962,32.6351,42669.0
2022-07-07 15:05:00,41.88,41.89,41.84,41.88,57939.0,32.6351,32.6429,32.604,32.6351,57939.0
2022-07-07 15:10:00,41.88,41.89,41.85,41.87,63093.0,32.6351,32.6429,32.6117,32.6273,63093.0
2022-07-07 15:15:00,41.87,41.94,41.86,41.93,88291.0,32.6273,32.6819,32.6195,32.6741,88291.0
2022-07-07 15:20:00,41.92,41.94,41.86,41.88,72796.0,32.6663,32.6819,32.6195,32.6351,72796.0
2022-07-07 15:25:00,41.89,41.89,41.83,41.84,61863.0,32.6429,32.6429,32.5962,32.604,61863.0
2022-07-07 15:30:00,41.84,41.89,41.83,41.88,73472.0,32.604,32.6429,32.5962,32.6351,73472.0
2022-07-07 15:35:00,41.88,41.91,41.8,41.83,133246.0,32.6351,32.6585,32.5728,32.5962,133246.0
2022-07-07 15:40:00,41.83,41.86,41.8,41.81,153772.0,32.5962,32.6195,32.5728,32.5806,153772.0
2022-07-07 15:45:00,41.81,41.84,41.78,41.83,113155.0,32.5806,32.604,32.5572,32.5962,113155.0
2022-07-07 15:50:00,41.83,41.86,41.77,41.8,199353.0,32.5962,32.6195,32.5494,32.5728,199353.0
2022-07-07 15:55:00,41.81,41.84,41.76,41.8,401657.0,32.5806,32.604,32.5416,32.5728,401657.0
2022-07-08 09:30:00,41.29,41.71,41.29,41.47,274992.0,32.1754,32.5026,32.1754,32.3156,274992.0
2022-07-08 09:35:00,41.47,41.6,41.4,41.41,113910.0,32.3156,32.4169,32.2611,32.2689,113910.0
2022-07-08 09:40:00,41.41,41.53,41.34,41.41,91401.0,32.2689,32.3624,32.2143,32.2689,91401.0
2022-07-08 09:45:00,41.41,41.48,41.3,41.3,91737.0,32.2689,32.3234,32.1832,32.1832,91737.0
2022-07-08 09:50:00,41.31,41.35,41.23,41.33,85363.0,32.1909,32.2221,32.1286,32.2065,85363.0
2022-07-08 09:55:00,41.33,41.54,41.33,41.48,70261.0,32.2065,32.3702,32.2065,32.3234,70261.0
2022-07-08 10:00:00,41.49,41.49,41.3,41.31,79574.0,32.3312,32.3312,32.1832,32.1909,79574.0
2022-07-08 10:05:00,41.3,41.36,41.29,41.33,48865.0,32.1832,32.2299,32.1754,32.2065,48865.0
2022-07-08 10:10:00,41.33,41.35,41.26,41.3,54086.0,32.2065,32.2221,32.152,32.1832,54086.0
2022-07-08 10:15:00,41.3,41.39,41.3,41.39,36232.0,32.1832,32.2533,32.1832,32.2533,36232.0
2022-07-08 10:20:00,41.38,41.53,41.37,41.52,37379.0,32.2455,32.3624,32.2377,32.3546,37379.0
2022-07-08 10:25:00,41.54,41.64,41.51,41.64,54325.0,32.3702,32.4481,32.3468,32.4481,54325.0
2022-07-08 10:30:00,41.64,41.74,41.61,41.69,57554.0,32.4481,32.526,32.4247,32.4871,57554.0
2022-07-08 10:35:00,41.69,41.76,41.66,41.71,58773.0,32.4871,32.5416,32.4637,32.5026,58773.0
2022-07-08 10:40:00,41.72,41.76,41.67,41.76,69404.0,32.5104,32.5416,32.4715,32.5416,69404.0
2022-07-08 10:45:00,41.76,41.81,41.71,41.8,62263.0,32.5416,32.5806,32.5026,32.5728,62263.0
2022-07-08 10:50:00,41.81,41.82,41.69,41.71,79186.0,32.5806,32.5884,32.4871,32.5026,79186.0
2022-07-08 10:55:00,41.72,41.73,41.68,41.68,60612.0,32.5104,32.5182,32.4793,32.4793,60612.0
2022-07-08 11:00:00,41.68,41.68,41.56,41.57,48262.0,32.4793,32.4793,32.3858,32.3936,48262.0
2022-07-08 11:05:00,41.57,41.64,41.53,41.63,107652.0,32.3936,32.4481,32.3624,32.4403,107652.0
2022-07-08 11:10:00,41.64,41.74,41.62,41.7,44619.0,32.4481,32.526,32.4325,32.4949,44619.0
2022-07-08 11:15:00,41.71,41.73,41.61,41.64,45650.0,32.5026,32.5182,32.4247,32.4481,45650.0
2022-07-08 11:20:00,41.65,41.65,41.59,41.59,44885.0,32.4559,32.4559,32.4091,32.4091,44885.0
2022-07-08 11:25:00,41.59,41.73,41.59,41.69,64324.0,32.4091,32.5182,32.4091,32.4871,64324.0
2022-07-08 11:30:00,41.7,41.72,41.67,41.69,39818.0,32.4949,32.5104,32.4715,32.4871,39818.0
2022-07-08 11:35:00,41.69,41.71,41.64,41.65,29630.0,32.4871,32.5026,32.4481,32.4559,29630.0
2022-07-08 11:40:00,41.65,41.67,41.6,41.61,53114.0,32.4559,32.4715,32.4169,32.4247,53114.0
2022-07-08 11:45:00,41.61,41.63,41.54,41.59,38417.0,32.4247,32.4403,32.3702,32.4091,38417.0
2022-07-08 11:50:00,41.59,41.62,41.56,41.57,39681.0,32.4091,32.4325,32.3858,32.3936,39681.0
2022-07-08 11:55:00,41.56,41.59,41.56,41.58,36512.0,32.3858,32.4091,32.3858,32.4013,36512.0
2022-07-08 12:00:00,41.58,41.58,41.52,41.52,38723.0,32.4013,32.4013,32.3546,32.3546,38723.0
2022-07-08 12:05:00,41.52,41.54,41.48,41.51,76882.0,32.3546,32.3702,32.3234,32.3468,76882.0
2022-07-08 12:10:00,41.5,41.54,41.5,41.54,36815.0,32.339,32.3702,32.339,32.3702,36815.0
2022-07-08 12:15:00,41.54,41.58,41.52,41.55,38160.0,32.3702,32.4013,32.3546,32.378,38160.0
2022-07-08 12:20:00,41.55,41.63,41.55,41.57,56058.0,32.378,32.4403,32.378,32.3936,56058.0
2022-07-08 12:25:00,41.57,41.61,41.54,41.6,32478.0,32.3936,32.4247,32.3702,32.4169,32478.0
2022-07-08 12:30:00,41.6,41.62,41.55,41.55,27325.0,32.4169,32.4325,32.378,32.378,27325.0
2022-07-08 12:35:00,41.55,41.56,41.49,41.51,56999.0,32.378,32.3858,32.3312,32.3468,56999.0
2022-07-08 12:40:00,41.51,41.54,41.49,41.52,50542.0,32.3468,32.3702,32.3312,32.3546,50542.0
2022-07-08 12:45:00,41.52,41.52,41.46,41.48,29862.0,32.3546,32.3546,32.3078,32.3234,29862.0
2022-07-08 12:50:00,41.49,41.49,41.4,41.41,28287.0,32.3312,32.3312,32.2611,32.2689,28287.0
2022-07-08 12:55:00,41.41,41.42,41.37,41.39,28527.0,32.2689,32.2767,32.2377,32.2533,28527.0
2022-07-08 13:00:00,41.39,41.41,41.34,41.34,43510.0,32.2533,32.2689,32.2143,32.2143,43510.0
2022-07-08 13:05:00,41.34,41.37,41.34,41.35,64623.0,32.2143,32.2377,32.2143,32.2221,64623.0
2022-07-08 13:10:00,41.35,41.41,41.35,41.4,35364.0,32.2221,32.2689,32.2221,32.2611,35364.0
2022-07-08 13:15:00,41.4,41.41,41.35,41.38,26602.0,32.2611,32.2689,32.2221,32.2455,26602.0
2022-07-08 13:20:00,41.38,41.41,41.35,41.37,38109.0,32.2455,32.2689,32.2221,32.2377,38109.0
2022-07-08 13:25:00,41.37,41.42,41.35,41.42,33360.0,32.2377,32.2767,32.2221,32.2767,33360.0
2022-07-08 13:30:00,41.42,41.43,41.41,41.43,17858.0,32.2767,32.2845,32.2689,32.2845,17858.0
2022-07-08 13:35:00,41.42,41.44,41.4,41.42,44029.0,32.2767,32.2923,32.2611,32.2767,44029.0
2022-07-08 13:40:00,41.43,41.47,41.41,41.47,53422.0,32.2845,32.3156,32.2689,32.3156,53422.0
2022-07-08 13:45:00,41.47,41.51,41.46,41.51,40197.0,32.3156,32.3468,32.3078,32.3468,40197.0
2022-07-08 13:50:00,41.51,41.56,41.49,41.54,38495.0,32.3468,32.3858,32.3312,32.3702,38495.0
2022-07-08 13:55:00,41.55,41.58,41.52,41.57,74409.0,32.378,32.4013,32.3546,32.3936,74409.0
2022-07-08 14:00:00,41.56,41.56,41.5,41.52,38814.0,32.3858,32.3858,32.339,32.3546,38814.0
2022-07-08 14:05:00,41.52,41.59,41.52,41.57,19661.0,32.3546,32.4091,32.3546,32.3936,19661.0
2022-07-08 14:10:00,41.57,41.6,41.56,41.59,36649.0,32.3936,32.4169,32.3858,32.4091,36649.0
2022-07-08 14:15:00,41.59,41.6,41.57,41.59,43081.0,32.4091,32.4169,32.3936,32.4091,43081.0
2022-07-08 14:20:00,41.59,41.6,41.57,41.59,26295.0,32.4091,32.4169,32.3936,32.4091,26295.0
2022-07-08 14:25:00,41.59,41.59,41.56,41.57,34795.0,32.4091,32.4091,32.3858,32.3936,34795.0
2022-07-08 14:30:00,41.57,41.57,41.55,41.57,36632.0,32.3936,32.3936,32.378,32.3936,36632.0
2022-07-08 14:35:00,41.57,41.61,41.55,41.58,28132.0,32.3936,32.4247,32.378,32.4013,28132.0
2022-07-08 14:40:00,41.58,41.62,41.56,41.62,63149.0,32.4013,32.4325,32.3858,32.4325,63149.0
2022-07-08 14:45:00,41.64,41.64,41.59,41.59,32953.0,32.4481,32.4481,32.4091,32.4091,32953.0
2022-07-08 14:50:00,41.59,41.6,41.52,41.52,44589.0,32.4091,32.4169,32.3546,32.3546,44589.0
2022-07-08 14:55:00,41.52,41.56,41.5,41.55,29531.0,32.3546,32.3858,32.339,32.378,29531.0
2022-07-08 15:00:00,41.55,41.63,41.55,41.63,42393.0,32.378,32.4403,32.378,32.4403,42393.0
2022-07-08 15:05:00,41.63,41.63,41.56,41.58,55292.0,32.4403,32.4403,32.3858,32.4013,55292.0
2022-07-08 15:10:00,41.58,41.64,41.56,41.63,99236.0,32.4013,32.4481,32.3858,32.4403,99236.0
2022-07-08 15:15:00,41.62,41.63,41.58,41.6,32358.0,32.4325,32.4403,32.4013,32.4169,32358.0
2022-07-08 15:20:00,41.6,41.63,41.59,41.59,57639.0,32.4169,32.4403,32.4091,32.4091,57639.0
2022-07-08 15:25:00,41.59,41.63,41.57,41.62,108864.0,32.4091,32.4403,32.3936,32.4325,108864.0
2022-07-08 15:30:00,41.62,41.63,41.53,41.56,63973.0,32.4325,32.4403,32.3624,32.3858,63973.0
2022-07-08 15:35:00,41.57,41.59,41.54,41.55,88777.0,32.3936,32.4091,32.3702,32.378,88777.0
2022-07-08 15:40:00,41.56,41.6,41.54,41.59,74182.0,32.3858,32.4169,32.3702,32.4091,74182.0
2022-07-08 15:45:00,41.58,41.59,41.53,41.55,101244.0,32.4013,32.4091,32.3624,32.378,101244.0
2022-07-08 15:50:00,41.54,41.56,41.5,41.53,199399.0,32.3702,32.3858,32.339,32.3624,199399.0
2022-07-08 15:55:00,41.52,41.54,41.47,41.52,561788.0,32.3546,32.3702,32.3156,32.3546,561788.0
2022-07-11 09:30:00,41.76,42.77,41.65,42.69,1305149.0,32.5416,33.3287,32.4559,33.2663,1305149.0
2022-07-11 09:35:00,42.69,42.93,42.39,42.57,482696.0,33.2663,33.4533,33.0325,33.1728,482696.0
2022-07-11 09:40:00,42.56,42.56,42.07,42.26,257932.0,33.165,33.165,32.7832,32.9312,257932.0
2022-07-11 09:45:00,42.27,42.45,42.24,42.27,189398.0,32.939,33.0793,32.9157,32.939,189398.0
2022-07-11 09:50:00,42.29,42.38,42.11,42.34,190053.0,32.9546,33.0247,32.8144,32.9936,190053.0
2022-07-11 09:55:00,42.34,42.58,42.27,42.53,202218.0,32.9936,33.1806,32.939,33.1416,202218.0
2022-07-11 10:00:00,42.53,42.53,42.35,42.42,185821.0,33.1416,33.1416,33.0014,33.0559,185821.0
2022-07-11 10:05:00,42.43,42.44,42.29,42.34,108453.0,33.0637,33.0715,32.9546,32.9936,108453.0
2022-07-11 10:10:00,42.34,42.34,42.24,42.28,131133.0,32.9936,32.9936,32.9157,32.9468,131133.0
2022-07-11 10:15:00,42.27,42.49,42.25,42.45,324769.0,32.939,33.1105,32.9234,33.0793,324769.0
2022-07-11 10:20:00,42.45,42.45,42.21,42.29,241861.0,33.0793,33.0793,32.8923,32.9546,241861.0
2022-07-11 10:25:00,42.28,42.3,42.14,42.18,71286.0,32.9468,32.9624,32.8377,32.8689,71286.0
2022-07-11 10:30:00,42.18,42.25,42.17,42.19,142845.0,32.8689,32.9234,32.8611,32.8767,142845.0
2022-07-11 10:35:00,42.18,42.19,42.1,42.16,118942.0,32.8689,32.8767,32.8066,32.8533,118942.0
2022-07-11 10:40:00,42.16,42.18,42.08,42.1,96513.0,32.8533,32.8689,32.791,32.8066,96513.0
2022-07-11 10:45:00,42.1,42.16,42.02,42.15,91057.0,32.8066,32.8533,32.7442,32.8455,91057.0
2022-07-11 10:50:00,42.14,42.19,42.1,42.19,57923.0,32.8377,32.8767,32.8066,32.8767,57923.0
2022-07-11 10:55:00,42.18,42.19,42.08,42.12,76276.0,32.8689,32.8767,32.791,32.8221,76276.0
2022-07-11 11:00:00,42.12,42.19,42.11,42.14,63718.0,32.8221,32.8767,32.8144,32.8377,63718.0
2022-07-11 11:05:00,42.14,42.15,42.03,42.04,69771.0,32.8377,32.8455,32.752,32.7598,69771.0
2022-07-11 11:10:00,42.04,42.12,42.03,42.08,76602.0,32.7598,32.8221,32.752,32.791,76602.0
2022-07-11 11:15:00,42.08,42.15,42.08,42.09,137962.0,32.791,32.8455,32.791,32.7988,137962.0
2022-07-11 11:20:00,42.09,42.15,42.09,42.09,36375.0,32.7988,32.8455,32.7988,32.7988,36375.0
2022-07-11 11:25:00,42.09,42.1,42.01,42.02,74141.0,32.7988,32.8066,32.7364,32.7442,74141.0
2022-07-11 11:30:00,42.02,42.03,41.96,41.97,82548.0,32.7442,32.752,32.6975,32.7053,82548.0
2022-07-11 11:35:00,41.98,42.01,41.91,41.93,56307.0,32.713,32.7364,32.6585,32.6741,56307.0
2022-07-11 11:40:00,41.92,41.92,41.83,41.88,60642.0,32.6663,32.6663,32.5962,32.6351,60642.0
2022-07-11 11:45:00,41.87,41.88,41.83,41.84,51725.0,32.6273,32.6351,32.5962,32.604,51725.0
2022-07-11 11:50:00,41.84,41.86,41.78,41.84,58816.0,32.604,32.6195,32.5572,32.604,58816.0
2022-07-11 11:55:00,41.83,41.87,41.81,41.87,37970.0,32.5962,32.6273,32.5806,32.6273,37970.0
2022-07-11 12:00:00,41.87,41.93,41.86,41.9,46003.0,32.6273,32.6741,32.6195,32.6507,46003.0
2022-07-11 12:05:00,41.9,41.91,41.86,41.89,92125.0,32.6507,32.6585,32.6195,32.6429,92125.0
2022-07-11 12:10:00,41.89,41.94,41.88,41.88,43264.0,32.6429,32.6819,32.6351,32.6351,43264.0
2022-07-11 12:15:00,41.88,41.89,41.86,41.89,21737.0,32.6351,32.6429,32.6195,32.6429,21737.0
2022-07-11 12:20:00,41.88,41.88,41.81,41.85,59617.0,32.6351,32.6351,32.5806,32.6117,59617.0
2022-07-11 12:25:00,41.86,41.91,41.85,41.88,61015.0,32.6195,32.6585,32.6117,32.6351,61015.0
2022-07-11 12:30:00,41.87,41.91,41.85,41.9,42489.0,32.6273,32.6585,32.6117,32.6507,42489.0
2022-07-11 12:35:00,41.9,41.93,41.87,41.89,30468.0,32.6507,32.6741,32.6273,32.6429,30468.0
2022-07-11 12:40:00,41.88,41.89,41.79,41.82,83815.0,32.6351,32.6429,32.565,32.5884,83815.0
2022-07-11 12:45:00,41.82,41.88,41.81,41.86,27422.0,32.5884,32.6351,32.5806,32.6195,27422.0
2022-07-11 12:50:00,41.86,41.86,41.81,41.82,32210.0,32.6195,32.6195,32.5806,32.5884,32210.0
2022-07-11 12:55:00,41.82,41.88,41.82,41.87,35135.0,32.5884,32.6351,32.5884,32.6273,35135.0
2022-07-11 13:00:00,41.87,41.9,41.82,41.88,46546.0,32.6273,32.6507,32.5884,32.6351,46546.0
2022-07-11 13:05:00,41.87,41.91,41.85,41.89,52018.0,32.6273,32.6585,32.6117,32.6429,52018.0
2022-07-11 13:10:00,41.89,41.9,41.81,41.82,54346.0,32.6429,32.6507,32.5806,32.5884,54346.0
2022-07-11 13:15:00,41.82,41.88,41.82,41.88,35341.0,32.5884,32.6351,32.5884,32.6351,35341.0
2022-07-11 13:20:00,41.87,41.88,41.82,41.83,41246.0,32.6273,32.6351,32.5884,32.5962,41246.0
2022-07-11 13:25:00,41.83,41.89,41.82,41.87,48533.0,32.5962,32.6429,32.5884,32.6273,48533.0
2022-07-11 13:30:00,41.87,41.94,41.86,41.91,48197.0,32.6273,32.6819,32.6195,32.6585,48197.0
2022-07-11 13:35:00,41.92,41.97,41.91,41.96,36632.0,32.6663,32.7053,32.6585,32.6975,36632.0
2022-07-11 13:40:00,41.96,41.96,41.93,41.94,46053.0,32.6975,32.6975,32.6741,32.6819,46053.0
2022-07-11 13:45:00,41.94,41.94,41.88,41.93,59259.0,32.6819,32.6819,32.6351,32.6741,59259.0
2022-07-11 13:50:00,41.93,41.95,41.92,41.95,43151.0,32.6741,32.6897,32.6663,32.6897,43151.0
2022-07-11 13:55:00,41.95,41.99,41.92,41.93,59792.0,32.6897,32.7208,32.6663,32.6741,59792.0
2022-07-11 14:00:00,41.92,41.92,41.85,41.87,43835.0,32.6663,32.6663,32.6117,32.6273,43835.0
2022-07-11 14:05:00,41.86,41.87,41.81,41.84,49951.0,32.6195,32.6273,32.5806,32.604,49951.0
2022-07-11 14:10:00,41.84,41.85,41.8,41.8,54576.0,32.604,32.6117,32.5728,32.5728,54576.0
2022-07-11 14:15:00,41.8,41.87,41.78,41.84,71166.0,32.5728,32.6273,32.5572,32.604,71166.0
2022-07-11 14:20:00,41.84,41.89,41.84,41.89,79278.0,32.604,32.6429,32.604,32.6429,79278.0
2022-07-11 14:25:00,41.89,41.9,41.85,41.88,51217.0,32.6429,32.6507,32.6117,32.6351,51217.0
2022-07-11 14:30:00,41.88,41.9,41.84,41.86,33400.0,32.6351,32.6507,32.604,32.6195,33400.0
2022-07-11 14:35:00,41.85,41.88,41.84,41.87,49246.0,32.6117,32.6351,32.604,32.6273,49246.0
2022-07-11 14:40:00,41.87,41.93,41.86,41.91,48439.0,32.6273,32.6741,32.6195,32.6585,48439.0
2022-07-11 14:45:00,41.9,41.92,41.86,41.89,63540.0,32.6507,32.6663,32.6195,32.6429,63540.0
2022-07-11 14:50:00,41.88,41.93,41.85,41.91,124971.0,32.6351,32.6741,32.6117,32.6585,124971.0
2022-07-11 14:55:00,41.9,41.92,41.85,41.87,79446.0,32.6507,32.6663,32.6117,32.6273,79446.0
2022-07-11 15:00:00,41.86,41.87,41.8,41.8,56242.0,32.6195,32.6273,32.5728,32.5728,56242.0
2022-07-11 15:05:00,41.8,41.85,41.79,41.82,62929.0,32.5728,32.6117,32.565,32.5884,62929.0
2022-07-11 15:10:00,41.82,41.84,41.8,41.83,46711.0,32.5884,32.604,32.5728,32.5962,46711.0
2022-07-11 15:15:00,41.83,41.84,41.78,41.8,56036.0,32.5962,32.604,32.5572,32.5728,56036.0
2022-07-11 15:20:00,41.81,41.86,41.8,41.84,74511.0,32.5806,32.6195,32.5728,32.604,74511.0
2022-07-11 15:25:00,41.84,41.89,41.83,41.87,91802.0,32.604,32.6429,32.5962,32.6273,91802.0
2022-07-11 15:30:00,41.87,41.92,41.86,41.9,58716.0,32.6273,32.6663,32.6195,32.6507,58716.0
2022-07-11 15:35:00,41.9,41.9,41.82,41.83,100296.0,32.6507,32.6507,32.5884,32.5962,100296.0
2022-07-11 15:40:00,41.83,41.87,41.82,41.83,149053.0,32.5962,32.6273,32.5884,32.5962,149053.0
2022-07-11 15:45:00,41.84,41.9,41.82,41.88,166434.0,32.604,32.6507,32.5884,32.6351,166434.0
2022-07-11 15:50:00,41.87,41.89,41.82,41.86,224828.0,32.6273,32.6429,32.5884,32.6195,224828.0
2022-07-11 15:55:00,41.86,41.96,41.85,41.94,467425.0,32.6195,32.6975,32.6117,32.6819,467425.0
2022-07-12 09:30:00,42.03,42.28,41.94,42.15,291310.0,32.752,32.9468,32.6819,32.8455,291310.0
2022-07-12 09:35:00,42.15,42.24,42.07,42.07,93364.0,32.8455,32.9157,32.7832,32.7832,93364.0
2022-07-12 09:40:00,42.07,42.22,42.06,42.1,89700.0,32.7832,32.9001,32.7754,32.8066,89700.0
2022-07-12 09:45:00,42.11,42.43,42.1,42.37,81153.0,32.8144,33.0637,32.8066,33.017,81153.0
2022-07-12 09:50:00,42.37,42.38,42.23,42.3,114985.0,33.017,33.0247,32.9079,32.9624,114985.0
2022-07-12 09:55:00,42.3,42.49,42.3,42.45,107750.0,32.9624,33.1105,32.9624,33.0793,107750.0
2022-07-12 10:00:00,42.45,42.77,42.35,42.72,349938.0,33.0793,33.3287,33.0014,33.2897,349938.0
2022-07-12 10:05:00,42.72,43.33,42.72,43.06,586975.0,33.2897,33.765,33.2897,33.5546,586975.0
2022-07-12 10:10:00,43.05,43.08,42.87,42.89,195073.0,33.5468,33.5702,33.4066,33.4222,195073.0
2022-07-12 10:15:00,42.88,42.97,42.78,42.83,117916.0,33.4144,33.4845,33.3365,33.3754,117916.0
2022-07-12 10:20:00,42.82,43.04,42.82,42.95,136933.0,33.3676,33.5391,33.3676,33.4689,136933.0
2022-07-12 10:25:00,42.94,42.94,42.75,42.75,65366.0,33.4611,33.4611,33.3131,33.3131,65366.0
2022-07-12 10:30:00,42.75,42.75,42.64,42.72,67384.0,33.3131,33.3131,33.2274,33.2897,67384.0
2022-07-12 10:35:00,42.73,42.83,42.67,42.82,98715.0,33.2975,33.3754,33.2507,33.3676,98715.0
2022-07-12 10:40:00,42.82,42.85,42.71,42.81,72968.0,33.3676,33.391,33.2819,33.3598,72968.0
2022-07-12 10:45:00,42.81,42.83,42.72,42.77,86564.0,33.3598,33.3754,33.2897,33.3287,86564.0
2022-07-12 10:50:00,42.78,42.85,42.77,42.8,69926.0,33.3365,33.391,33.3287,33.352,69926.0
2022-07-12 10:55:00,42.79,42.8,42.68,42.68,44605.0,33.3442,33.352,33.2585,33.2585,44605.0
2022-07-12 11:00:00,42.68,42.7,42.6,42.64,98120.0,33.2585,33.2741,33.1962,33.2274,98120.0
2022-07-12 11:05:00,42.64,42.65,42.57,42.59,40544.0,33.2274,33.2351,33.1728,33.1884,40544.0
2022-07-12 11:10:00,42.59,42.62,42.55,42.62,60706.0,33.1884,33.2118,33.1572,33.2118,60706.0
2022-07-12 11:15:00,42.61,42.69,42.59,42.66,55009.0,33.204,33.2663,33.1884,33.2429,55009.0
2022-07-12 11:20:00,42.67,42.78,42.66,42.77,78480.0,33.2507,33.3365,33.2429,33.3287,78480.0
2022-07-12 11:25:00,42.77,42.77,42.68,42.71,38559.0,33.3287,33.3287,33.2585,33.2819,38559.0
2022-07-12 11:30:00,42.71,42.73,42.62,42.65,46296.0,33.2819,33.2975,33.2118,33.2351,46296.0
2022-07-12 11:35:00,42.66,42.67,42.63,42.65,48676.0,33.2429,33.2507,33.2196,33.2351,48676.0
2022-07-12 11:40:00,42.64,42.67,42.6,42.65,36249.0,33.2274,33.2507,33.1962,33.2351,36249.0
2022-07-12 11:45:00,42.65,42.66,42.61,42.63,41014.0,33.2351,33.2429,33.204,33.2196,41014.0
2022-07-12 11:50:00,42.63,42.63,42.6,42.62,44709.0,33.2196,33.2196,33.1962,33.2118,44709.0
2022-07-12 11:55:00,42.62,42.63,42.56,42.63,47428.0,33.2118,33.2196,33.165,33.2196,47428.0
2022-07-12 12:00:00,42.63,42.66,42.6,42.65,60113.0,33.2196,33.2429,33.1962,33.2351,60113.0
2022-07-12 12:05:00,42.65,42.67,42.55,42.57,67025.0,33.2351,33.2507,33.1572,33.1728,67025.0
2022-07-12 12:10:00,42.58,42.67,42.57,42.64,64717.0,33.1806,33.2507,33.1728,33.2274,64717.0
2022-07-12 12:15:00,42.63,42.67,42.62,42.63,29522.0,33.2196,33.2507,33.2118,33.2196,29522.0
2022-07-12 12:20:00,42.63,42.64,42.6,42.63,38060.0,33.2196,33.2274,33.1962,33.2196,38060.0
2022-07-12 12:25:00,42.64,42.65,42.61,42.63,44494.0,33.2274,33.2351,33.204,33.2196,44494.0
2022-07-12 12:30:00,42.63,42.67,42.63,42.66,33445.0,33.2196,33.2507,33.2196,33.2429,33445.0
2022-07-12 12:35:00,42.66,42.72,42.66,42.68,44284.0,33.2429,33.2897,33.2429,33.2585,44284.0
2022-07-12 12:40:00,42.68,42.69,42.65,42.68,42160.0,33.2585,33.2663,33.2351,33.2585,42160.0
2022-07-12 12:45:00,42.68,42.68,42.63,42.66,32185.0,33.2585,33.2585,33.2196,33.2429,32185.0
2022-07-12 12:50:00,42.66,42.68,42.61,42.66,48734.0,33.2429,33.2585,33.204,33.2429,48734.0
2022-07-12 12:55:00,42.66,42.68,42.64,42.68,33117.0,33.2429,33.2585,33.2274,33.2585,33117.0
2022-07-12 13:00:00,42.68,42.68,42.58,42.62,55078.0,33.2585,33.2585,33.1806,33.2118,55078.0
2022-07-12 13:05:00,42.62,42.64,42.6,42.63,29820.0,33.2118,33.2274,33.1962,33.2196,29820.0
2022-07-12 13:10:00,42.63,42.63,42.53,42.55,41716.0,33.2196,33.2196,33.1416,33.1572,41716.0
2022-07-12 13:15:00,42.54,42.55,42.51,42.53,51388.0,33.1494,33.1572,33.1261,33.1416,51388.0
2022-07-12 13:20:00,42.52,42.58,42.52,42.58,39074.0,33.1338,33.1806,33.1338,33.1806,39074.0
2022-07-12 13:25:00,42.57,42.59,42.54,42.59,40413.0,33.1728,33.1884,33.1494,33.1884,40413.0
2022-07-12 13:30:00,42.6,42.61,42.56,42.56,30172.0,33.1962,33.204,33.165,33.165,30172.0
2022-07-12 13:35:00,42.56,42.59,42.53,42.55,44431.0,33.165,33.1884,33.1416,33.1572,44431.0
2022-07-12 13:40:00,42.55,42.59,42.52,42.58,40354.0,33.1572,33.1884,33.1338,33.1806,40354.0
2022-07-12 13:45:00,42.58,42.59,42.56,42.58,20576.0,33.1806,33.1884,33.165,33.1806,20576.0
2022-07-12 13:50:00,42.57,42.61,42.57,42.61,38593.0,33.1728,33.204,33.1728,33.204,38593.0
2022-07-12 13:55:00,42.61,42.64,42.6,42.62,43842.0,33.204,33.2274,33.1962,33.2118,43842.0
2022-07-12 14:00:00,42.63,42.68,42.62,42.68,43464.0,33.2196,33.2585,33.2118,33.2585,43464.0
2022-07-12 14:05:00,42.67,42.77,42.67,42.76,68235.0,33.2507,33.3287,33.2507,33.3209,68235.0
2022-07-12 14:10:00,42.76,42.78,42.7,42.77,57335.0,33.3209,33.3365,33.2741,33.3287,57335.0
2022-07-12 14:15:00,42.77,42.78,42.74,42.76,45656.0,33.3287,33.3365,33.3053,33.3209,45656.0
2022-07-12 14:20:00,42.76,42.77,42.69,42.7,61153.0,33.3209,33.3287,33.2663,33.2741,61153.0
2022-07-12 14:25:00,42.7,42.71,42.67,42.68,52307.0,33.2741,33.2819,33.2507,33.2585,52307.0
2022-07-12 14:30:00,42.68,42.71,42.68,42.69,39915.0,33.2585,33.2819,33.2585,33.2663,39915.0
2022-07-12 14:35:00,42.69,42.69,42.66,42.66,34982.0,33.2663,33.2663,33.2429,33.2429,34982.0
2022-07-12 14:40:00,42.66,42.67,42.6,42.6,29310.0,33.2429,33.2507,33.1962,33.1962,29310.0
2022-07-12 14:45:00,42.6,42.66,42.6,42.64,45317.0,33.1962,33.2429,33.1962,33.2274,45317.0
2022-07-12 14:50:00,42.63,42.64,42.57,42.58,30046.0,33.2196,33.2274,33.1728,33.1806,30046.0
2022-07-12 14:55:00,42.58,42.58,42.53,42.55,41712.0,33.1806,33.1806,33.1416,33.1572,41712.0
2022-07-12 15:00:00,42.54,42.54,42.46,42.46,73781.0,33.1494,33.1494,33.0871,33.0871,73781.0
2022-07-12 15:05:00,42.47,42.47,42.35,42.36,67175.0,33.0949,33.0949,33.0014,33.0092,67175.0
2022-07-12 15:10:00,42.36,42.41,42.34,42.41,67576.0,33.0092,33.0481,32.9936,33.0481,67576.0
2022-07-12 15:15:00,42.41,42.42,42.34,42.37,63213.0,33.0481,33.0559,32.9936,33.017,63213.0
2022-07-12 15:20:00,42.37,42.38,42.32,42.35,82753.0,33.017,33.0247,32.978,33.0014,82753.0
2022-07-12 15:25:00,42.34,42.37,42.31,42.35,81585.0,32.9936,33.017,32.9702,33.0014,81585.0
2022-07-12 15:30:00,42.34,42.36,42.25,42.26,73155.0,32.9936,33.0092,32.9234,32.9312,73155.0
2022-07-12 15:35:00,42.26,42.26,42.21,42.23,90695.0,32.9312,32.9312,32.8923,32.9079,90695.0
2022-07-12 15:40:00,42.23,42.26,42.22,42.26,87449.0,32.9079,32.9312,32.9001,32.9312,87449.0
2022-07-12 15:45:00,42.26,42.3,42.22,42.23,142181.0,32.9312,32.9624,32.9001,32.9079,142181.0
2022-07-12 15:50:00,42.22,42.27,42.19,42.24,248254.0,32.9001,32.939,32.8767,32.9157,248254.0
2022-07-12 15:55:00,42.25,42.32,42.23,42.31,542106.0,32.9234,32.978,32.9079,32.9702,542106.0
2022-07-13 09:30:00,42.09,42.36,42.08,42.32,156159.0,32.7988,33.0092,32.791,32.978,156159.0
2022-07-13 09:35:00,42.32,42.46,42.24,42.37,159930.0,32.978,33.0871,32.9157,33.017,159930.0
2022-07-13 09:40:00,42.36,42.45,42.31,42.4,97100.0,33.0092,33.0793,32.9702,33.0403,97100.0
2022-07-13 09:45:00,42.39,42.4,42.24,42.29,91388.0,33.0325,33.0403,32.9157,32.9546,91388.0
2022-07-13 09:50:00,42.3,42.38,42.18,42.18,100203.0,32.9624,33.0247,32.8689,32.8689,100203.0
2022-07-13 09:55:00,42.19,42.28,42.09,42.15,83868.0,32.8767,32.9468,32.7988,32.8455,83868.0
2022-07-13 10:00:00,42.15,42.18,42.01,42.07,92620.0,32.8455,32.8689,32.7364,32.7832,92620.0
2022-07-13 10:05:00,42.07,42.17,42.06,42.09,58589.0,32.7832,32.8611,32.7754,32.7988,58589.0
2022-07-13 10:10:00,42.09,42.18,42.07,42.13,64839.0,32.7988,32.8689,32.7832,32.8299,64839.0
2022-07-13 10:15:00,42.12,42.12,42.04,42.07,60965.0,32.8221,32.8221,32.7598,32.7832,60965.0
2022-07-13 10:20:00,42.06,42.07,41.91,41.91,93066.0,32.7754,32.7832,32.6585,32.6585,93066.0
2022-07-13 10:25:00,41.91,42.0,41.89,41.98,108609.0,32.6585,32.7286,32.6429,32.713,108609.0
2022-07-13 10:30:00,41.97,42.17,41.95,42.05,218352.0,32.7053,32.8611,32.6897,32.7676,218352.0
2022-07-13 10:35:00,42.05,42.1,41.99,42.07,45323.0,32.7676,32.8066,32.7208,32.7832,45323.0
2022-07-13 10:40:00,42.07,42.09,41.98,42.07,56397.0,32.7832,32.7988,32.713,32.7832,56397.0
2022-07-13 10:45:00,42.08,42.09,42.0,42.08,58031.0,32.791,32.7988,32.7286,32.791,58031.0
2022-07-13 10:50:00,42.09,42.21,42.07,42.19,99868.0,32.7988,32.8923,32.7832,32.8767,99868.0
2022-07-13 10:55:00,42.2,42.25,42.14,42.17,62313.0,32.8845,32.9234,32.8377,32.8611,62313.0
2022-07-13 11:00:00,42.17,42.19,42.15,42.16,22173.0,32.8611,32.8767,32.8455,32.8533,22173.0
2022-07-13 11:05:00,42.17,42.24,42.16,42.19,39652.0,32.8611,32.9157,32.8533,32.8767,39652.0
2022-07-13 11:10:00,42.18,42.22,42.15,42.2,44666.0,32.8689,32.9001,32.8455,32.8845,44666.0
2022-07-13 11:15:00,42.19,42.21,42.13,42.13,37901.0,32.8767,32.8923,32.8299,32.8299,37901.0
2022-07-13 11:20:00,42.13,42.15,42.1,42.14,23710.0,32.8299,32.8455,32.8066,32.8377,23710.0
2022-07-13 11:25:00,42.13,42.17,42.11,42.13,32320.0,32.8299,32.8611,32.8144,32.8299,32320.0
2022-07-13 11:30:00,42.12,42.12,42.08,42.09,33510.0,32.8221,32.8221,32.791,32.7988,33510.0
2022-07-13 11:35:00,42.09,42.1,42.04,42.07,55720.0,32.7988,32.8066,32.7598,32.7832,55720.0
2022-07-13 11:40:00,42.07,42.11,42.03,42.08,41734.0,32.7832,32.8144,32.752,32.791,41734.0
2022-07-13 11:45:00,42.07,42.14,42.07,42.13,31372.0,32.7832,32.8377,32.7832,32.8299,31372.0
2022-07-13 11:50:00,42.12,42.19,42.12,42.15,34452.0,32.8221,32.8767,32.8221,32.8455,34452.0
2022-07-13 11:55:00,42.16,42.2,42.13,42.16,35047.0,32.8533,32.8845,32.8299,32.8533,35047.0
2022-07-13 12:00:00,42.17,42.2,42.13,42.18,20316.0,32.8611,32.8845,32.8299,32.8689,20316.0
2022-07-13 12:05:00,42.19,42.19,42.1,42.16,38497.0,32.8767,32.8767,32.8066,32.8533,38497.0
2022-07-13 12:10:00,42.16,42.18,42.12,42.15,23741.0,32.8533,32.8689,32.8221,32.8455,23741.0
2022-07-13 12:15:00,42.15,42.16,42.13,42.15,26942.0,32.8455,32.8533,32.8299,32.8455,26942.0
2022-07-13 12:20:00,42.15,42.21,42.15,42.16,45383.0,32.8455,32.8923,32.8455,32.8533,45383.0
2022-07-13 12:25:00,42.16,42.26,42.16,42.25,27149.0,32.8533,32.9312,32.8533,32.9234,27149.0
2022-07-13 12:30:00,42.24,42.27,42.21,42.26,32103.0,32.9157,32.939,32.8923,32.9312,32103.0
2022-07-13 12:35:00,42.25,42.27,42.23,42.25,29371.0,32.9234,32.939,32.9079,32.9234,29371.0
2022-07-13 12:40:00,42.26,42.26,42.21,42.25,42023.0,32.9312,32.9312,32.8923,32.9234,42023.0
2022-07-13 12:45:00,42.25,42.29,42.24,42.29,61032.0,32.9234,32.9546,32.9157,32.9546,61032.0
2022-07-13 12:50:00,42.28,42.3,42.25,42.29,28387.0,32.9468,32.9624,32.9234,32.9546,28387.0
2022-07-13 12:55:00,42.3,42.33,42.29,42.31,62320.0,32.9624,32.9858,32.9546,32.9702,62320.0
2022-07-13 13:00:00,42.32,42.43,42.29,42.36,86249.0,32.978,33.0637,32.9546,33.0092,86249.0
2022-07-13 13:05:00,42.37,42.38,42.31,42.32,33391.0,33.017,33.0247,32.9702,32.978,33391.0
2022-07-13 13:10:00,42.32,42.35,42.31,42.34,29786.0,32.978,33.0014,32.9702,32.9936,29786.0
2022-07-13 13:15:00,42.34,42.35,42.23,42.26,67614.0,32.9936,33.0014,32.9079,32.9312,67614.0
2022-07-13 13:20:00,42.25,42.25,42.21,42.25,21780.0,32.9234,32.9234,32.8923,32.9234,21780.0
2022-07-13 13:25:00,42.25,42.25,42.16,42.2,54635.0,32.9234,32.9234,32.8533,32.8845,54635.0
2022-07-13 13:30:00,42.2,42.2,42.13,42.16,31450.0,32.8845,32.8845,32.8299,32.8533,31450.0
2022-07-13 13:35:00,42.15,42.16,42.1,42.11,48978.0,32.8455,32.8533,32.8066,32.8144,48978.0
2022-07-13 13:40:00,42.11,42.15,42.1,42.15,35404.0,32.8144,32.8455,32.8066,32.8455,35404.0
2022-07-13 13:45:00,42.16,42.2,42.14,42.19,27350.0,32.8533,32.8845,32.8377,32.8767,27350.0
2022-07-13 13:50:00,42.19,42.21,42.17,42.19,45011.0,32.8767,32.8923,32.8611,32.8767,45011.0
2022-07-13 13:55:00,42.19,42.23,42.18,42.22,23073.0,32.8767,32.9079,32.8689,32.9001,23073.0
2022-07-13 14:00:00,42.23,42.23,42.1,42.1,56152.0,32.9079,32.9079,32.8066,32.8066,56152.0
2022-07-13 14:05:00,42.1,42.14,42.09,42.11,60908.0,32.8066,32.8377,32.7988,32.8144,60908.0
2022-07-13 14:10:00,42.11,42.13,42.08,42.13,22249.0,32.8144,32.8299,32.791,32.8299,22249.0
2022-07-13 14:15:00,42.13,42.14,42.04,42.13,37885.0,32.8299,32.8377,32.7598,32.8299,37885.0
2022-07-13 14:20:00,42.13,42.18,42.1,42.17,22295.0,32.8299,32.8689,32.8066,32.8611,22295.0
2022-07-13 14:25:00,42.17,42.19,42.12,42.19,25224.0,32.8611,32.8767,32.8221,32.8767,25224.0
2022-07-13 14:30:00,42.2,42.25,42.19,42.21,43258.0,32.8845,32.9234,32.8767,32.8923,43258.0
2022-07-13 14:35:00,42.22,42.26,42.19,42.25,28801.0,32.9001,32.9312,32.8767,32.9234,28801.0
2022-07-13 14:40:00,42.25,42.26,42.23,42.24,44085.0,32.9234,32.9312,32.9079,32.9157,44085.0
2022-07-13 14:45:00,42.24,42.28,42.18,42.18,55684.0,32.9157,32.9468,32.8689,32.8689,55684.0
2022-07-13 14:50:00,42.18,42.2,42.12,42.13,42628.0,32.8689,32.8845,32.8221,32.8299,42628.0
2022-07-13 14:55:00,42.13,42.23,42.1,42.23,41287.0,32.8299,32.9079,32.8066,32.9079,41287.0
2022-07-13 15:00:00,42.23,42.24,42.19,42.22,47851.0,32.9079,32.9157,32.8767,32.9001,47851.0
2022-07-13 15:05:00,42.22,42.22,42.12,42.14,61438.0,32.9001,32.9001,32.8221,32.8377,61438.0
2022-07-13 15:10:00,42.14,42.15,42.08,42.09,70732.0,32.8377,32.8455,32.791,32.7988,70732.0
2022-07-13 15:15:00,42.09,42.13,42.08,42.13,79173.0,32.7988,32.8299,32.791,32.8299,79173.0
2022-07-13 15:20:00,42.12,42.15,42.09,42.1,111342.0,32.8221,32.8455,32.7988,32.8066,111342.0
2022-07-13 15:25:00,42.09,42.12,42.05,42.08,124963.0,32.7988,32.8221,32.7676,32.791,124963.0
2022-07-13 15:30:00,42.08,42.09,41.99,42.03,165504.0,32.791,32.7988,32.7208,32.752,165504.0
2022-07-13 15:35:00,42.04,42.09,42.02,42.09,65651.0,32.7598,32.7988,32.7442,32.7988,65651.0
2022-07-13 15:40:00,42.08,42.1,42.0,42.01,83437.0,32.791,32.8066,32.7286,32.7364,83437.0
2022-07-13 15:45:00,42.0,42.01,41.96,41.98,106223.0,32.7286,32.7364,32.6975,32.713,106223.0
2022-07-13 15:50:00,41.97,41.98,41.92,41.95,257021.0,32.7053,32.713,32.6663,32.6897,257021.0
2022-07-13 15:55:00,41.95,42.0,41.93,41.95,468506.0,32.6897,32.7286,32.6741,32.6897,468506.0
2022-07-14 09:30:00,41.5,41.57,41.21,41.48,348161.0,32.339,32.3936,32.113,32.3234,348161.0
2022-07-14 09:35:00,41.48,41.55,41.32,41.37,110068.0,32.3234,32.378,32.1987,32.2377,110068.0
2022-07-14 09:40:00,41.37,41.53,41.34,41.49,169054.0,32.2377,32.3624,32.2143,32.3312,169054.0
2022-07-14 09:45:00,41.5,41.68,41.46,41.59,166935.0,32.339,32.4793,32.3078,32.4091,166935.0
2022-07-14 09:50:00,41.58,41.67,41.56,41.62,88793.0,32.4013,32.4715,32.3858,32.4325,88793.0
2022-07-14 09:55:00,41.62,41.74,41.61,41.61,110399.0,32.4325,32.526,32.4247,32.4247,110399.0
2022-07-14 10:00:00,41.61,41.62,41.52,41.54,102259.0,32.4247,32.4325,32.3546,32.3702,102259.0
2022-07-14 10:05:00,41.54,41.54,41.45,41.48,92464.0,32.3702,32.3702,32.3,32.3234,92464.0
2022-07-14 10:10:00,41.48,41.48,41.4,41.44,91906.0,32.3234,32.3234,32.2611,32.2923,91906.0
2022-07-14 10:15:00,41.44,41.47,41.41,41.44,96741.0,32.2923,32.3156,32.2689,32.2923,96741.0
2022-07-14 10:20:00,41.44,41.44,41.35,41.37,96222.0,32.2923,32.2923,32.2221,32.2377,96222.0
2022-07-14 10:25:00,41.37,41.47,41.37,41.41,58005.0,32.2377,32.3156,32.2377,32.2689,58005.0
2022-07-14 10:30:00,41.42,41.48,41.39,41.42,65823.0,32.2767,32.3234,32.2533,32.2767,65823.0
2022-07-14 10:35:00,41.42,41.42,41.35,41.4,67063.0,32.2767,32.2767,32.2221,32.2611,67063.0
2022-07-14 10:40:00,41.4,41.45,41.39,41.45,74034.0,32.2611,32.3,32.2533,32.3,74034.0
2022-07-14 10:45:00,41.44,41.48,41.42,41.44,46249.0,32.2923,32.3234,32.2767,32.2923,46249.0
2022-07-14 10:50:00,41.45,41.46,41.38,41.45,60474.0,32.3,32.3078,32.2455,32.3,60474.0
2022-07-14 10:55:00,41.44,41.45,41.35,41.41,125268.0,32.2923,32.3,32.2221,32.2689,125268.0
2022-07-14 11:00:00,41.43,41.51,41.4,41.47,105585.0,32.2845,32.3468,32.2611,32.3156,105585.0
2022-07-14 11:05:00,41.46,41.51,41.44,41.48,47549.0,32.3078,32.3468,32.2923,32.3234,47549.0
2022-07-14 11:10:00,41.48,41.49,41.41,41.45,45920.0,32.3234,32.3312,32.2689,32.3,45920.0
2022-07-14 11:15:00,41.44,41.45,41.39,41.41,44330.0,32.2923,32.3,32.2533,32.2689,44330.0
2022-07-14 11:20:00,41.41,41.43,41.38,41.4,124819.0,32.2689,32.2845,32.2455,32.2611,124819.0
2022-07-14 11:25:00,41.39,41.4,41.35,41.37,48539.0,32.2533,32.2611,32.2221,32.2377,48539.0
2022-07-14 11:30:00,41.37,41.41,41.34,41.41,24663.0,32.2377,32.2689,32.2143,32.2689,24663.0
2022-07-14 11:35:00,41.41,41.43,41.34,41.35,38199.0,32.2689,32.2845,32.2143,32.2221,38199.0
2022-07-14 11:40:00,41.36,41.55,41.36,41.52,62156.0,32.2299,32.378,32.2299,32.3546,62156.0
2022-07-14 11:45:00,41.52,41.53,41.44,41.5,39610.0,32.3546,32.3624,32.2923,32.339,39610.0
2022-07-14 11:50:00,41.5,41.53,41.46,41.48,35252.0,32.339,32.3624,32.3078,32.3234,35252.0
2022-07-14 11:55:00,41.48,41.51,41.46,41.48,29243.0,32.3234,32.3468,32.3078,32.3234,29243.0
2022-07-14 12:00:00,41.48,41.49,41.43,41.44,63117.0,32.3234,32.3312,32.2845,32.2923,63117.0
2022-07-14 12:05:00,41.44,41.46,41.41,41.42,49431.0,32.2923,32.3078,32.2689,32.2767,49431.0
2022-07-14 12:10:00,41.42,41.47,41.39,41.47,52353.0,32.2767,32.3156,32.2533,32.3156,52353.0
2022-07-14 12:15:00,41.47,41.49,41.42,41.46,41115.0,32.3156,32.3312,32.2767,32.3078,41115.0
2022-07-14 12:20:00,41.46,41.49,41.43,41.46,40896.0,32.3078,32.3312,32.2845,32.3078,40896.0
2022-07-14 12:25:00,41.46,41.47,41.33,41.38,138909.0,32.3078,32.3156,32.2065,32.2455,138909.0
2022-07-14 12:30:00,41.38,41.4,41.3,41.3,47556.0,32.2455,32.2611,32.1832,32.1832,47556.0
2022-07-14 12:35:00,41.3,41.32,41.27,41.31,53882.0,32.1832,32.1987,32.1598,32.1909,53882.0
2022-07-14 12:40:00,41.32,41.32,41.27,41.29,65403.0,32.1987,32.1987,32.1598,32.1754,65403.0
2022-07-14 12:45:00,41.29,41.31,41.21,41.22,116298.0,32.1754,32.1909,32.113,32.1208,116298.0
2022-07-14 12:50:00,41.22,41.3,41.2,41.28,34882.0,32.1208,32.1832,32.1052,32.1676,34882.0
2022-07-14 12:55:00,41.28,41.3,41.25,41.3,34353.0,32.1676,32.1832,32.1442,32.1832,34353.0
2022-07-14 13:00:00,41.29,41.31,41.23,41.25,29663.0,32.1754,32.1909,32.1286,32.1442,29663.0
2022-07-14 13:05:00,41.25,41.31,41.22,41.3,62604.0,32.1442,32.1909,32.1208,32.1832,62604.0
2022-07-14 13:10:00,41.31,41.32,41.26,41.29,36768.0,32.1909,32.1987,32.152,32.1754,36768.0
2022-07-14 13:15:00,41.29,41.41,41.28,41.41,88092.0,32.1754,32.2689,32.1676,32.2689,88092.0
2022-07-14 13:20:00,41.41,41.43,41.37,41.38,50052.0,32.2689,32.2845,32.2377,32.2455,50052.0
2022-07-14 13:25:00,41.38,41.39,41.32,41.33,36930.0,32.2455,32.2533,32.1987,32.2065,36930.0
2022-07-14 13:30:00,41.33,41.33,41.21,41.23,46994.0,32.2065,32.2065,32.113,32.1286,46994.0
2022-07-14 13:35:00,41.23,41.25,41.21,41.24,22419.0,32.1286,32.1442,32.113,32.1364,22419.0
2022-07-14 13:40:00,41.24,41.27,41.21,41.25,45510.0,32.1364,32.1598,32.113,32.1442,45510.0
2022-07-14 13:45:00,41.26,41.31,41.22,41.3,36084.0,32.152,32.1909,32.1208,32.1832,36084.0
2022-07-14 13:50:00,41.31,41.36,41.27,41.3,37560.0,32.1909,32.2299,32.1598,32.1832,37560.0
2022-07-14 13:55:00,41.3,41.43,41.3,41.36,127001.0,32.1832,32.2845,32.1832,32.2299,127001.0
2022-07-14 14:00:00,41.36,41.43,41.34,41.42,34261.0,32.2299,32.2845,32.2143,32.2767,34261.0
2022-07-14 14:05:00,41.41,41.43,41.38,41.39,52944.0,32.2689,32.2845,32.2455,32.2533,52944.0
2022-07-14 14:10:00,41.39,41.4,41.32,41.36,39924.0,32.2533,32.2611,32.1987,32.2299,39924.0
2022-07-14 14:15:00,41.36,41.48,41.35,41.48,53786.0,32.2299,32.3234,32.2221,32.3234,53786.0
2022-07-14 14:20:00,41.48,41.54,41.47,41.51,97678.0,32.3234,32.3702,32.3156,32.3468,97678.0
2022-07-14 14:25:00,41.51,41.54,41.49,41.54,50386.0,32.3468,32.3702,32.3312,32.3702,50386.0
2022-07-14 14:30:00,41.54,41.58,41.52,41.54,35551.0,32.3702,32.4013,32.3546,32.3702,35551.0
2022-07-14 14:35:00,41.55,41.58,41.54,41.56,24330.0,32.378,32.4013,32.3702,32.3858,24330.0
2022-07-14 14:40:00,41.55,41.57,41.49,41.51,55070.0,32.378,32.3936,32.3312,32.3468,55070.0
2022-07-14 14:45:00,41.51,41.54,41.49,41.54,30121.0,32.3468,32.3702,32.3312,32.3702,30121.0
2022-07-14 14:50:00,41.54,41.55,41.49,41.51,39664.0,32.3702,32.378,32.3312,32.3468,39664.0
2022-07-14 14:55:00,41.52,41.56,41.51,41.55,45415.0,32.3546,32.3858,32.3468,32.378,45415.0
2022-07-14 15:00:00,41.55,41.58,41.5,41.5,42644.0,32.378,32.4013,32.339,32.339,42644.0
2022-07-14 15:05:00,41.51,41.51,41.44,41.47,38620.0,32.3468,32.3468,32.2923,32.3156,38620.0
2022-07-14 15:10:00,41.47,41.54,41.45,41.54,49338.0,32.3156,32.3702,32.3,32.3702,49338.0
2022-07-14 15:15:00,41.54,41.55,41.5,41.54,62276.0,32.3702,32.378,32.339,32.3702,62276.0
2022-07-14 15:20:00,41.54,41.59,41.53,41.59,59587.0,32.3702,32.4091,32.3624,32.4091,59587.0
2022-07-14 15:25:00,41.59,41.62,41.56,41.62,60505.0,32.4091,32.4325,32.3858,32.4325,60505.0
2022-07-14 15:30:00,41.62,41.62,41.58,41.59,54940.0,32.4325,32.4325,32.4013,32.4091,54940.0
2022-07-14 15:35:00,41.59,41.61,41.55,41.58,69464.0,32.4091,32.4247,32.378,32.4013,69464.0
2022-07-14 15:40:00,41.58,41.64,41.55,41.63,126930.0,32.4013,32.4481,32.378,32.4403,126930.0
2022-07-14 15:45:00,41.63,41.66,41.57,41.59,120047.0,32.4403,32.4637,32.3936,32.4091,120047.0
2022-07-14 15:50:00,41.58,41.65,41.58,41.62,209665.0,32.4013,32.4559,32.4013,32.4325,209665.0
2022-07-14 15:55:00,41.61,41.68,41.6,41.63,408881.0,32.4247,32.4793,32.4169,32.4403,408881.0
2022-07-15 09:30:00,42.24,42.28,41.8,41.81,390728.0,32.9157,32.9468,32.5728,32.5806,390728.0
2022-07-15 09:35:00,41.81,41.85,41.58,41.59,97523.0,32.5806,32.6117,32.4013,32.4091,97523.0
2022-07-15 09:40:00,41.59,41.81,41.54,41.79,97941.0,32.4091,32.5806,32.3702,32.565,97941.0
2022-07-15 09:45:00,41.79,41.82,41.7,41.72,80402.0,32.565,32.5884,32.4949,32.5104,80402.0
2022-07-15 09:50:00,41.72,41.73,41.55,41.61,86039.0,32.5104,32.5182,32.378,32.4247,86039.0
2022-07-15 09:55:00,41.61,41.7,41.56,41.56,56205.0,32.4247,32.4949,32.3858,32.3858,56205.0
2022-07-15 10:00:00,41.57,41.87,41.57,41.73,168702.0,32.3936,32.6273,32.3936,32.5182,168702.0
2022-07-15 10:05:00,41.73,41.79,41.71,41.79,42059.0,32.5182,32.565,32.5026,32.565,42059.0
2022-07-15 10:10:00,41.78,41.78,41.68,41.7,53799.0,32.5572,32.5572,32.4793,32.4949,53799.0
2022-07-15 10:15:00,41.7,41.73,41.64,41.69,60641.0,32.4949,32.5182,32.4481,32.4871,60641.0
2022-07-15 10:20:00,41.69,41.8,41.65,41.76,68499.0,32.4871,32.5728,32.4559,32.5416,68499.0
2022-07-15 10:25:00,41.76,41.86,41.71,41.85,66239.0,32.5416,32.6195,32.5026,32.6117,66239.0
2022-07-15 10:30:00,41.85,41.89,41.81,41.89,28652.0,32.6117,32.6429,32.5806,32.6429,28652.0
2022-07-15 10:35:00,41.89,41.95,41.79,41.8,85707.0,32.6429,32.6897,32.565,32.5728,85707.0
2022-07-15 10:40:00,41.81,41.87,41.79,41.81,57668.0,32.5806,32.6273,32.565,32.5806,57668.0
2022-07-15 10:45:00,41.8,41.81,41.71,41.75,47049.0,32.5728,32.5806,32.5026,32.5338,47049.0
2022-07-15 10:50:00,41.73,41.78,41.73,41.74,35632.0,32.5182,32.5572,32.5182,32.526,35632.0
2022-07-15 10:55:00,41.75,41.87,41.74,41.85,47589.0,32.5338,32.6273,32.526,32.6117,47589.0
2022-07-15 11:00:00,41.85,41.9,41.82,41.87,93632.0,32.6117,32.6507,32.5884,32.6273,93632.0
2022-07-15 11:05:00,41.87,41.89,41.84,41.88,41804.0,32.6273,32.6429,32.604,32.6351,41804.0
2022-07-15 11:10:00,41.87,41.88,41.83,41.84,53100.0,32.6273,32.6351,32.5962,32.604,53100.0
2022-07-15 11:15:00,41.84,41.85,41.81,41.84,27542.0,32.604,32.6117,32.5806,32.604,27542.0
2022-07-15 11:20:00,41.84,41.88,41.83,41.84,32722.0,32.604,32.6351,32.5962,32.604,32722.0
2022-07-15 11:25:00,41.84,41.88,41.82,41.88,32668.0,32.604,32.6351,32.5884,32.6351,32668.0
2022-07-15 11:30:00,41.88,41.89,41.77,41.77,44221.0,32.6351,32.6429,32.5494,32.5494,44221.0
2022-07-15 11:35:00,41.78,41.8,41.75,41.77,31767.0,32.5572,32.5728,32.5338,32.5494,31767.0
2022-07-15 11:40:00,41.77,41.81,41.75,41.79,27349.0,32.5494,32.5806,32.5338,32.565,27349.0
2022-07-15 11:45:00,41.8,41.8,41.76,41.76,29736.0,32.5728,32.5728,32.5416,32.5416,29736.0
2022-07-15 11:50:00,41.76,41.76,41.72,41.72,31291.0,32.5416,32.5416,32.5104,32.5104,31291.0
2022-07-15 11:55:00,41.72,41.76,41.71,41.75,81863.0,32.5104,32.5416,32.5026,32.5338,81863.0
2022-07-15 12:00:00,41.75,41.76,41.72,41.73,26273.0,32.5338,32.5416,32.5104,32.5182,26273.0
2022-07-15 12:05:00,41.73,41.79,41.72,41.78,33848.0,32.5182,32.565,32.5104,32.5572,33848.0
2022-07-15 12:10:00,41.78,41.79,41.76,41.79,16935.0,32.5572,32.565,32.5416,32.565,16935.0
2022-07-15 12:15:00,41.79,41.8,41.77,41.8,30459.0,32.565,32.5728,32.5494,32.5728,30459.0
2022-07-15 12:20:00,41.8,41.81,41.75,41.76,23536.0,32.5728,32.5806,32.5338,32.5416,23536.0
2022-07-15 12:25:00,41.77,41.78,41.75,41.78,34946.0,32.5494,32.5572,32.5338,32.5572,34946.0
2022-07-15 12:30:00,41.77,41.78,41.73,41.76,32590.0,32.5494,32.5572,32.5182,32.5416,32590.0
2022-07-15 12:35:00,41.76,41.79,41.72,41.73,40581.0,32.5416,32.565,32.5104,32.5182,40581.0
2022-07-15 12:40:00,41.73,41.77,41.72,41.76,35970.0,32.5182,32.5494,32.5104,32.5416,35970.0
2022-07-15 12:45:00,41.75,41.78,41.73,41.77,28791.0,32.5338,32.5572,32.5182,32.5494,28791.0
2022-07-15 12:50:00,41.77,41.78,41.72,41.73,16834.0,32.5494,32.5572,32.5104,32.5182,16834.0
2022-07-15 12:55:00,41.73,41.76,41.72,41.73,30026.0,32.5182,32.5416,32.5104,32.5182,30026.0
2022-07-15 13:00:00,41.73,41.81,41.73,41.8,42722.0,32.5182,32.5806,32.5182,32.5728,42722.0
2022-07-15 13:05:00,41.8,41.82,41.79,41.81,26360.0,32.5728,32.5884,32.565,32.5806,26360.0
2022-07-15 13:10:00,41.8,41.82,41.8,41.82,25409.0,32.5728,32.5884,32.5728,32.5884,25409.0
2022-07-15 13:15:00,41.81,41.83,41.8,41.83,33565.0,32.5806,32.5962,32.5728,32.5962,33565.0
2022-07-15 13:20:00,41.83,41.83,41.76,41.79,34916.0,32.5962,32.5962,32.5416,32.565,34916.0
2022-07-15 13:25:00,41.78,41.8,41.77,41.8,53482.0,32.5572,32.5728,32.5494,32.5728,53482.0
2022-07-15 13:30:00,41.8,41.86,41.8,41.85,24062.0,32.5728,32.6195,32.5728,32.6117,24062.0
2022-07-15 13:35:00,41.84,41.87,41.83,41.85,33413.0,32.604,32.6273,32.5962,32.6117,33413.0
2022-07-15 13:40:00,41.86,41.86,41.81,41.84,23714.0,32.6195,32.6195,32.5806,32.604,23714.0
2022-07-15 13:45:00,41.84,41.88,41.83,41.88,52968.0,32.604,32.6351,32.5962,32.6351,52968.0
2022-07-15 13:50:00,41.87,41.88,41.82,41.84,56591.0,32.6273,32.6351,32.5884,32.604,56591.0
2022-07-15 13:55:00,41.85,41.86,41.81,41.86,48889.0,32.6117,32.6195,32.5806,32.6195,48889.0
2022-07-15 14:00:00,41.86,41.86,41.82,41.84,37943.0,32.6195,32.6195,32.5884,32.604,37943.0
2022-07-15 14:05:00,41.84,41.9,41.84,41.9,57623.0,32.604,32.6507,32.604,32.6507,57623.0
2022-07-15 14:10:00,41.9,41.93,41.89,41.91,34601.0,32.6507,32.6741,32.6429,32.6585,34601.0
2022-07-15 14:15:00,41.91,41.96,41.91,41.96,44014.0,32.6585,32.6975,32.6585,32.6975,44014.0
2022-07-15 14:20:00,41.96,41.99,41.93,41.95,39171.0,32.6975,32.7208,32.6741,32.6897,39171.0
2022-07-15 14:25:00,41.95,41.96,41.9,41.93,47124.0,32.6897,32.6975,32.6507,32.6741,47124.0
2022-07-15 14:30:00,41.93,41.95,41.88,41.9,59280.0,32.6741,32.6897,32.6351,32.6507,59280.0
2022-07-15 14:35:00,41.9,41.93,41.88,41.93,35484.0,32.6507,32.6741,32.6351,32.6741,35484.0
2022-07-15 14:40:00,41.93,41.94,41.92,41.94,28251.0,32.6741,32.6819,32.6663,32.6819,28251.0
2022-07-15 14:45:00,41.94,41.95,41.92,41.94,43747.0,32.6819,32.6897,32.6663,32.6819,43747.0
2022-07-15 14:50:00,41.93,41.94,41.9,41.94,38953.0,32.6741,32.6819,32.6507,32.6819,38953.0
2022-07-15 14:55:00,41.94,41.96,41.91,41.91,29184.0,32.6819,32.6975,32.6585,32.6585,29184.0
2022-07-15 15:00:00,41.91,41.99,41.91,41.98,54448.0,32.6585,32.7208,32.6585,32.713,54448.0
2022-07-15 15:05:00,41.98,42.01,41.97,42.01,58972.0,32.713,32.7364,32.7053,32.7364,58972.0
2022-07-15 15:10:00,42.0,42.02,41.98,42.0,47346.0,32.7286,32.7442,32.713,32.7286,47346.0
2022-07-15 15:15:00,42.01,42.03,41.97,41.98,66388.0,32.7364,32.752,32.7053,32.713,66388.0
2022-07-15 15:20:00,41.98,42.01,41.95,41.95,54971.0,32.713,32.7364,32.6897,32.6897,54971.0
2022-07-15 15:25:00,41.95,41.98,41.94,41.95,76442.0,32.6897,32.713,32.6819,32.6897,76442.0
2022-07-15 15:30:00,41.95,41.97,41.94,41.97,105855.0,32.6897,32.7053,32.6819,32.7053,105855.0
2022-07-15 15:35:00,41.97,42.0,41.94,41.98,92280.0,32.7053,32.7286,32.6819,32.713,92280.0
2022-07-15 15:40:00,41.98,42.04,41.98,42.03,96766.0,32.713,32.7598,32.713,32.752,96766.0
2022-07-15 15:45:00,42.04,42.06,41.98,42.0,201629.0,32.7598,32.7754,32.713,32.7286,201629.0
2022-07-15 15:50:00,42.0,42.08,41.95,42.02,280994.0,32.7286,32.791,32.6897,32.7442,280994.0
2022-07-15 15:55:00,42.02,42.06,41.95,42.0,1168307.0,32.7442,32.7754,32.6897,32.7286,1168307.0
2022-07-18 09:30:00,42.33,42.49,42.2,42.44,299092.0,32.9858,33.1105,32.8845,33.0715,299092.0
2022-07-18 09:35:00,42.41,42.6,42.37,42.55,124572.0,33.0481,33.1962,33.017,33.1572,124572.0
2022-07-18 09:40:00,42.57,42.61,42.44,42.49,113635.0,33.1728,33.204,33.0715,33.1105,113635.0
2022-07-18 09:45:00,42.51,42.56,42.33,42.34,130275.0,33.1261,33.165,32.9858,32.9936,130275.0
2022-07-18 09:50:00,42.33,42.41,42.23,42.37,97347.0,32.9858,33.0481,32.9079,33.017,97347.0
2022-07-18 09:55:00,42.37,42.38,42.28,42.33,83902.0,33.017,33.0247,32.9468,32.9858,83902.0
2022-07-18 10:00:00,42.34,42.35,42.25,42.32,57145.0,32.9936,33.0014,32.9234,32.978,57145.0
2022-07-18 10:05:00,42.31,42.43,42.3,42.39,39825.0,32.9702,33.0637,32.9624,33.0325,39825.0
2022-07-18 10:10:00,42.39,42.42,42.31,42.39,50796.0,33.0325,33.0559,32.9702,33.0325,50796.0
2022-07-18 10:15:00,42.39,42.4,42.34,42.39,57100.0,33.0325,33.0403,32.9936,33.0325,57100.0
2022-07-18 10:20:00,42.39,42.44,42.34,42.41,55040.0,33.0325,33.0715,32.9936,33.0481,55040.0
2022-07-18 10:25:00,42.42,42.44,42.36,42.41,45825.0,33.0559,33.0715,33.0092,33.0481,45825.0
2022-07-18 10:30:00,42.4,42.45,42.37,42.41,54646.0,33.0403,33.0793,33.017,33.0481,54646.0
2022-07-18 10:35:00,42.41,42.48,42.4,42.47,64447.0,33.0481,33.1027,33.0403,33.0949,64447.0
2022-07-18 10:40:00,42.47,42.51,42.43,42.44,173896.0,33.0949,33.1261,33.0637,33.0715,173896.0
2022-07-18 10:45:00,42.44,42.57,42.42,42.55,83678.0,33.0715,33.1728,33.0559,33.1572,83678.0
2022-07-18 10:50:00,42.56,42.64,42.54,42.56,51814.0,33.165,33.2274,33.1494,33.165,51814.0
2022-07-18 10:55:00,42.56,42.58,42.51,42.54,45241.0,33.165,33.1806,33.1261,33.1494,45241.0
2022-07-18 11:00:00,42.53,42.54,42.39,42.41,56881.0,33.1416,33.1494,33.0325,33.0481,56881.0
2022-07-18 11:05:00,42.41,42.42,42.37,42.4,38356.0,33.0481,33.0559,33.017,33.0403,38356.0
2022-07-18 11:10:00,42.4,42.51,42.39,42.5,44113.0,33.0403,33.1261,33.0325,33.1183,44113.0
2022-07-18 11:15:00,42.49,42.54,42.48,42.51,34007.0,33.1105,33.1494,33.1027,33.1261,34007.0
2022-07-18 11:20:00,42.51,42.54,42.5,42.51,45191.0,33.1261,33.1494,33.1183,33.1261,45191.0
2022-07-18 11:25:00,42.51,42.51,42.43,42.44,42676.0,33.1261,33.1261,33.0637,33.0715,42676.0
2022-07-18 11:30:00,42.44,42.53,42.42,42.51,59985.0,33.0715,33.1416,33.0559,33.1261,59985.0
2022-07-18 11:35:00,42.5,42.61,42.49,42.59,89418.0,33.1183,33.204,33.1105,33.1884,89418.0
2022-07-18 11:40:00,42.59,42.69,42.57,42.65,71437.0,33.1884,33.2663,33.1728,33.2351,71437.0
2022-07-18 11:45:00,42.65,42.65,42.57,42.57,36684.0,33.2351,33.2351,33.1728,33.1728,36684.0
2022-07-18 11:50:00,42.58,42.6,42.47,42.48,68305.0,33.1806,33.1962,33.0949,33.1027,68305.0
2022-07-18 11:55:00,42.48,42.49,42.45,42.46,68669.0,33.1027,33.1105,33.0793,33.0871,68669.0
2022-07-18 12:00:00,42.47,42.47,42.42,42.43,33587.0,33.0949,33.0949,33.0559,33.0637,33587.0
2022-07-18 12:05:00,42.43,42.47,42.36,42.41,94753.0,33.0637,33.0949,33.0092,33.0481,94753.0
2022-07-18 12:10:00,42.41,42.43,42.39,42.41,27230.0,33.0481,33.0637,33.0325,33.0481,27230.0
2022-07-18 12:15:00,42.41,42.42,42.34,42.34,28236.0,33.0481,33.0559,32.9936,32.9936,28236.0
2022-07-18 12:20:00,42.35,42.35,42.31,42.34,35145.0,33.0014,33.0014,32.9702,32.9936,35145.0
2022-07-18 12:25:00,42.34,42.38,42.31,42.34,40346.0,32.9936,33.0247,32.9702,32.9936,40346.0
2022-07-18 12:30:00,42.34,42.4,42.32,42.39,16262.0,32.9936,33.0403,32.978,33.0325,16262.0
2022-07-18 12:35:00,42.39,42.42,42.38,42.42,21108.0,33.0325,33.0559,33.0247,33.0559,21108.0
2022-07-18 12:40:00,42.41,42.43,42.39,42.4,39758.0,33.0481,33.0637,33.0325,33.0403,39758.0
2022-07-18 12:45:00,42.39,42.4,42.36,42.37,24061.0,33.0325,33.0403,33.0092,33.017,24061.0
2022-07-18 12:50:00,42.36,42.4,42.35,42.35,38834.0,33.0092,33.0403,33.0014,33.0014,38834.0
2022-07-18 12:55:00,42.35,42.36,42.25,42.28,58320.0,33.0014,33.0092,32.9234,32.9468,58320.0
2022-07-18 13:00:00,42.27,42.31,42.26,42.29,30067.0,32.939,32.9702,32.9312,32.9546,30067.0
2022-07-18 13:05:00,42.29,42.31,42.28,42.29,37286.0,32.9546,32.9702,32.9468,32.9546,37286.0
2022-07-18 13:10:00,42.28,42.3,42.28,42.28,28605.0,32.9468,32.9624,32.9468,32.9468,28605.0
2022-07-18 13:15:00,42.29,42.37,42.27,42.34,80759.0,32.9546,33.017,32.939,32.9936,80759.0
2022-07-18 13:20:00,42.33,42.39,42.32,42.38,86827.0,32.9858,33.0325,32.978,33.0247,86827.0
2022-07-18 13:25:00,42.39,42.4,42.37,42.38,32844.0,33.0325,33.0403,33.017,33.0247,32844.0
2022-07-18 13:30:00,42.37,42.39,42.34,42.38,49570.0,33.017,33.0325,32.9936,33.0247,49570.0
2022-07-18 13:35:00,42.37,42.44,42.35,42.43,37221.0,33.017,33.0715,33.0014,33.0637,37221.0
2022-07-18 13:40:00,42.44,42.47,42.4,42.41,39376.0,33.0715,33.0949,33.0403,33.0481,39376.0
2022-07-18 13:45:00,42.42,42.47,42.41,42.47,32958.0,33.0559,33.0949,33.0481,33.0949,32958.0
2022-07-18 13:50:00,42.48,42.52,42.47,42.48,26424.0,33.1027,33.1338,33.0949,33.1027,26424.0
2022-07-18 13:55:00,42.48,42.48,42.37,42.38,39687.0,33.1027,33.1027,33.017,33.0247,39687.0
2022-07-18 14:00:00,42.38,42.42,42.37,42.4,36962.0,33.0247,33.0559,33.017,33.0403,36962.0
2022-07-18 14:05:00,42.41,42.44,42.4,42.41,41660.0,33.0481,33.0715,33.0403,33.0481,41660.0
2022-07-18 14:10:00,42.42,42.42,42.36,42.38,36544.0,33.0559,33.0559,33.0092,33.0247,36544.0
2022-07-18 14:15:00,42.38,42.44,42.37,42.42,38999.0,33.0247,33.0715,33.017,33.0559,38999.0
2022-07-18 14:20:00,42.41,42.42,42.34,42.35,59946.0,33.0481,33.0559,32.9936,33.0014,59946.0
2022-07-18 14:25:00,42.34,42.36,42.29,42.3,36206.0,32.9936,33.0092,32.9546,32.9624,36206.0
2022-07-18 14:30:00,42.3,42.32,42.27,42.32,18978.0,32.9624,32.978,32.939,32.978,18978.0
2022-07-18 14:35:00,42.32,42.35,42.31,42.33,33606.0,32.978,33.0014,32.9702,32.9858,33606.0
2022-07-18 14:40:00,42.34,42.34,42.28,42.3,34641.0,32.9936,32.9936,32.9468,32.9624,34641.0
2022-07-18 14:45:00,42.3,42.35,42.3,42.34,37318.0,32.9624,33.0014,32.9624,32.9936,37318.0
2022-07-18 14:50:00,42.34,42.35,42.31,42.33,35190.0,32.9936,33.0014,32.9702,32.9858,35190.0
2022-07-18 14:55:00,42.33,42.37,42.32,42.34,41710.0,32.9858,33.017,32.978,32.9936,41710.0
2022-07-18 15:00:00,42.34,42.38,42.32,42.37,58829.0,32.9936,33.0247,32.978,33.017,58829.0
2022-07-18 15:05:00,42.37,42.44,42.37,42.43,36776.0,33.017,33.0715,33.017,33.0637,36776.0
2022-07-18 15:10:00,42.43,42.43,42.37,42.39,33915.0,33.0637,33.0637,33.017,33.0325,33915.0
2022-07-18 15:15:00,42.39,42.44,42.38,42.44,48368.0,33.0325,33.0715,33.0247,33.0715,48368.0
2022-07-18 15:20:00,42.44,42.45,42.37,42.38,46803.0,33.0715,33.0793,33.017,33.0247,46803.0
2022-07-18 15:25:00,42.37,42.4,42.32,42.39,66897.0,33.017,33.0403,32.978,33.0325,66897.0
2022-07-18 15:30:00,42.38,42.39,42.34,42.36,84154.0,33.0247,33.0325,32.9936,33.0092,84154.0
2022-07-18 15:35:00,42.36,42.36,42.21,42.22,123125.0,33.0092,33.0092,32.8923,32.9001,123125.0
2022-07-18 15:40:00,42.22,42.24,42.2,42.22,82177.0,32.9001,32.9157,32.8845,32.9001,82177.0
2022-07-18 15:45:00,42.22,42.22,42.1,42.1,134937.0,32.9001,32.9001,32.8066,32.8066,134937.0
2022-07-18 15:50:00,42.1,42.17,42.06,42.16,190094.0,32.8066,32.8611,32.7754,32.8533,190094.0
2022-07-18 15:55:00,42.17,42.32,42.11,42.27,686634.0,32.8611,32.978,32.8144,32.939,686634.0
2022-07-19 09:30:00,42.66,42.89,42.66,42.89,156508.0,33.2429,33.4222,33.2429,33.4222,156508.0
2022-07-19 09:35:00,42.88,43.05,42.88,42.96,126700.0,33.4144,33.5468,33.4144,33.4767,126700.0
2022-07-19 09:40:00,42.97,43.0,42.82,42.84,74903.0,33.4845,33.5079,33.3676,33.3832,74903.0
2022-07-19 09:45:00,42.84,42.91,42.77,42.86,77346.0,33.3832,33.4378,33.3287,33.3988,77346.0
2022-07-19 09:50:00,42.86,42.94,42.73,42.73,60308.0,33.3988,33.4611,33.2975,33.2975,60308.0
2022-07-19 09:55:00,42.76,42.79,42.69,42.74,54152.0,33.3209,33.3442,33.2663,33.3053,54152.0
2022-07-19 10:00:00,42.73,42.75,42.64,42.67,53935.0,33.2975,33.3131,33.2274,33.2507,53935.0
2022-07-19 10:05:00,42.66,42.73,42.65,42.66,46085.0,33.2429,33.2975,33.2351,33.2429,46085.0
2022-07-19 10:10:00,42.67,42.75,42.64,42.75,71132.0,33.2507,33.3131,33.2274,33.3131,71132.0
2022-07-19 10:15:00,42.75,42.81,42.68,42.68,51795.0,33.3131,33.3598,33.2585,33.2585,51795.0
2022-07-19 10:20:00,42.69,42.78,42.68,42.72,34821.0,33.2663,33.3365,33.2585,33.2897,34821.0
2022-07-19 10:25:00,42.72,42.72,42.63,42.63,29568.0,33.2897,33.2897,33.2196,33.2196,29568.0
2022-07-19 10:30:00,42.64,42.69,42.6,42.64,38909.0,33.2274,33.2663,33.1962,33.2274,38909.0
2022-07-19 10:35:00,42.64,42.73,42.62,42.68,44393.0,33.2274,33.2975,33.2118,33.2585,44393.0
2022-07-19 10:40:00,42.68,42.69,42.63,42.65,26369.0,33.2585,33.2663,33.2196,33.2351,26369.0
2022-07-19 10:45:00,42.65,42.71,42.65,42.69,34382.0,33.2351,33.2819,33.2351,33.2663,34382.0
2022-07-19 10:50:00,42.68,42.73,42.68,42.7,31958.0,33.2585,33.2975,33.2585,33.2741,31958.0
2022-07-19 10:55:00,42.71,42.78,42.69,42.75,45170.0,33.2819,33.3365,33.2663,33.3131,45170.0
2022-07-19 11:00:00,42.76,42.81,42.73,42.79,19920.0,33.3209,33.3598,33.2975,33.3442,19920.0
2022-07-19 11:05:00,42.8,42.81,42.77,42.79,21457.0,33.352,33.3598,33.3287,33.3442,21457.0
2022-07-19 11:10:00,42.79,42.8,42.76,42.78,25119.0,33.3442,33.352,33.3209,33.3365,25119.0
2022-07-19 11:15:00,42.79,42.85,42.71,42.72,55583.0,33.3442,33.391,33.2819,33.2897,55583.0
2022-07-19 11:20:00,42.72,42.75,42.67,42.69,34206.0,33.2897,33.3131,33.2507,33.2663,34206.0
2022-07-19 11:25:00,42.69,42.75,42.68,42.73,66994.0,33.2663,33.3131,33.2585,33.2975,66994.0
2022-07-19 11:30:00,42.72,42.76,42.72,42.76,38445.0,33.2897,33.3209,33.2897,33.3209,38445.0
2022-07-19 11:35:00,42.76,42.78,42.73,42.73,35683.0,33.3209,33.3365,33.2975,33.2975,35683.0
2022-07-19 11:40:00,42.73,42.73,42.67,42.67,126148.0,33.2975,33.2975,33.2507,33.2507,126148.0
2022-07-19 11:45:00,42.68,42.72,42.67,42.71,37998.0,33.2585,33.2897,33.2507,33.2819,37998.0
2022-07-19 11:50:00,42.71,42.74,42.7,42.73,35425.0,33.2819,33.3053,33.2741,33.2975,35425.0
2022-07-19 11:55:00,42.73,42.82,42.72,42.82,52328.0,33.2975,33.3676,33.2897,33.3676,52328.0
2022-07-19 12:00:00,42.82,42.9,42.79,42.8,61059.0,33.3676,33.43,33.3442,33.352,61059.0
2022-07-19 12:05:00,42.8,42.84,42.79,42.84,36981.0,33.352,33.3832,33.3442,33.3832,36981.0
2022-07-19 12:10:00,42.84,42.87,42.83,42.86,39789.0,33.3832,33.4066,33.3754,33.3988,39789.0
2022-07-19 12:15:00,42.85,42.87,42.82,42.86,31336.0,33.391,33.4066,33.3676,33.3988,31336.0
2022-07-19 12:20:00,42.86,42.87,42.82,42.84,45378.0,33.3988,33.4066,33.3676,33.3832,45378.0
2022-07-19 12:25:00,42.84,42.87,42.81,42.82,48098.0,33.3832,33.4066,33.3598,33.3676,48098.0
2022-07-19 12:30:00,42.82,42.87,42.81,42.87,35732.0,33.3676,33.4066,33.3598,33.4066,35732.0
2022-07-19 12:35:00,42.87,42.89,42.85,42.87,33164.0,33.4066,33.4222,33.391,33.4066,33164.0
2022-07-19 12:40:00,42.87,42.89,42.84,42.87,31185.0,33.4066,33.4222,33.3832,33.4066,31185.0
2022-07-19 12:45:00,42.87,42.9,42.86,42.9,54955.0,33.4066,33.43,33.3988,33.43,54955.0
2022-07-19 12:50:00,42.9,42.9,42.81,42.82,45467.0,33.43,33.43,33.3598,33.3676,45467.0
2022-07-19 12:55:00,42.82,42.85,42.8,42.83,46805.0,33.3676,33.391,33.352,33.3754,46805.0
2022-07-19 13:00:00,42.83,42.85,42.78,42.78,73313.0,33.3754,33.391,33.3365,33.3365,73313.0
2022-07-19 13:05:00,42.78,42.79,42.73,42.75,59843.0,33.3365,33.3442,33.2975,33.3131,59843.0
2022-07-19 13:10:00,42.75,42.78,42.72,42.77,58178.0,33.3131,33.3365,33.2897,33.3287,58178.0
2022-07-19 13:15:00,42.78,42.78,42.74,42.75,62108.0,33.3365,33.3365,33.3053,33.3131,62108.0
2022-07-19 13:20:00,42.74,42.76,42.73,42.74,34557.0,33.3053,33.3209,33.2975,33.3053,34557.0
2022-07-19 13:25:00,42.75,42.78,42.74,42.75,33892.0,33.3131,33.3365,33.3053,33.3131,33892.0
2022-07-19 13:30:00,42.76,42.79,42.75,42.77,40221.0,33.3209,33.3442,33.3131,33.3287,40221.0
2022-07-19 13:35:00,42.77,42.81,42.76,42.77,50466.0,33.3287,33.3598,33.3209,33.3287,50466.0
2022-07-19 13:40:00,42.78,42.85,42.77,42.82,55261.0,33.3365,33.391,33.3287,33.3676,55261.0
2022-07-19 13:45:00,42.82,42.83,42.79,42.8,51499.0,33.3676,33.3754,33.3442,33.352,51499.0
2022-07-19 13:50:00,42.8,42.81,42.75,42.77,63225.0,33.352,33.3598,33.3131,33.3287,63225.0
2022-07-19 13:55:00,42.77,42.79,42.75,42.79,37037.0,33.3287,33.3442,33.3131,33.3442,37037.0
2022-07-19 14:00:00,42.78,42.86,42.78,42.86,47012.0,33.3365,33.3988,33.3365,33.3988,47012.0
2022-07-19 14:05:00,42.85,42.87,42.83,42.87,51430.0,33.391,33.4066,33.3754,33.4066,51430.0
2022-07-19 14:10:00,42.87,42.88,42.85,42.86,48148.0,33.4066,33.4144,33.391,33.3988,48148.0
2022-07-19 14:15:00,42.86,42.86,42.81,42.85,59819.0,33.3988,33.3988,33.3598,33.391,59819.0
2022-07-19 14:20:00,42.85,42.86,42.81,42.82,30048.0,33.391,33.3988,33.3598,33.3676,30048.0
2022-07-19 14:25:00,42.83,42.83,42.77,42.78,43223.0,33.3754,33.3754,33.3287,33.3365,43223.0
2022-07-19 14:30:00,42.78,42.81,42.77,42.8,35631.0,33.3365,33.3598,33.3287,33.352,35631.0
2022-07-19 14:35:00,42.8,42.81,42.77,42.78,50821.0,33.352,33.3598,33.3287,33.3365,50821.0
2022-07-19 14:40:00,42.77,42.78,42.75,42.76,53225.0,33.3287,33.3365,33.3131,33.3209,53225.0
2022-07-19 14:45:00,42.76,42.77,42.71,42.73,51915.0,33.3209,33.3287,33.2819,33.2975,51915.0
2022-07-19 14:50:00,42.73,42.77,42.73,42.76,26716.0,33.2975,33.3287,33.2975,33.3209,26716.0
2022-07-19 14:55:00,42.77,42.82,42.76,42.8,47207.0,33.3287,33.3676,33.3209,33.352,47207.0
2022-07-19 15:00:00,42.8,42.81,42.73,42.73,69958.0,33.352,33.3598,33.2975,33.2975,69958.0
2022-07-19 15:05:00,42.73,42.79,42.73,42.77,111521.0,33.2975,33.3442,33.2975,33.3287,111521.0
2022-07-19 15:10:00,42.78,42.81,42.77,42.81,54672.0,33.3365,33.3598,33.3287,33.3598,54672.0
2022-07-19 15:15:00,42.81,42.82,42.76,42.76,65583.0,33.3598,33.3676,33.3209,33.3209,65583.0
2022-07-19 15:20:00,42.77,42.84,42.76,42.83,54337.0,33.3287,33.3832,33.3209,33.3754,54337.0
2022-07-19 15:25:00,42.83,42.86,42.81,42.86,49306.0,33.3754,33.3988,33.3598,33.3988,49306.0
2022-07-19 15:30:00,42.85,42.9,42.85,42.89,95244.0,33.391,33.43,33.391,33.4222,95244.0
2022-07-19 15:35:00,42.9,42.95,42.89,42.93,61520.0,33.43,33.4689,33.4222,33.4533,61520.0
2022-07-19 15:40:00,42.93,43.02,42.93,43.01,146888.0,33.4533,33.5235,33.4533,33.5157,146888.0
2022-07-19 15:45:00,43.01,43.01,42.96,42.97,134708.0,33.5157,33.5157,33.4767,33.4845,134708.0
2022-07-19 15:50:00,42.97,43.0,42.9,42.94,210931.0,33.4845,33.5079,33.43,33.4611,210931.0
2022-07-19 15:55:00,42.94,42.98,42.89,42.91,617721.0,33.4611,33.4923,33.4222,33.4378,617721.0
2022-07-20 09:30:00,42.9,42.92,42.65,42.75,184478.0,33.43,33.4455,33.2351,33.3131,184478.0
2022-07-20 09:35:00,42.74,42.79,42.67,42.78,47903.0,33.3053,33.3442,33.2507,33.3365,47903.0
2022-07-20 09:40:00,42.78,42.89,42.71,42.71,97026.0,33.3365,33.4222,33.2819,33.2819,97026.0
2022-07-20 09:45:00,42.72,42.77,42.65,42.76,81316.0,33.2897,33.3287,33.2351,33.3209,81316.0
2022-07-20 09:50:00,42.76,42.86,42.75,42.83,68028.0,33.3209,33.3988,33.3131,33.3754,68028.0
2022-07-20 09:55:00,42.83,42.91,42.82,42.86,42546.0,33.3754,33.4378,33.3676,33.3988,42546.0
2022-07-20 10:00:00,42.86,42.86,42.72,42.8,55435.0,33.3988,33.3988,33.2897,33.352,55435.0
2022-07-20 10:05:00,42.8,42.81,42.66,42.72,47731.0,33.352,33.3598,33.2429,33.2897,47731.0
2022-07-20 10:10:00,42.71,42.74,42.7,42.71,35286.0,33.2819,33.3053,33.2741,33.2819,35286.0
2022-07-20 10:15:00,42.7,42.7,42.63,42.64,34376.0,33.2741,33.2741,33.2196,33.2274,34376.0
2022-07-20 10:20:00,42.65,42.78,42.65,42.75,54435.0,33.2351,33.3365,33.2351,33.3131,54435.0
2022-07-20 10:25:00,42.74,42.82,42.73,42.77,46319.0,33.3053,33.3676,33.2975,33.3287,46319.0
2022-07-20 10:30:00,42.77,42.86,42.76,42.84,36319.0,33.3287,33.3988,33.3209,33.3832,36319.0
2022-07-20 10:35:00,42.84,42.94,42.83,42.91,81456.0,33.3832,33.4611,33.3754,33.4378,81456.0
2022-07-20 10:40:00,42.91,42.91,42.85,42.86,35172.0,33.4378,33.4378,33.391,33.3988,35172.0
2022-07-20 10:45:00,42.86,42.91,42.84,42.88,39100.0,33.3988,33.4378,33.3832,33.4144,39100.0
2022-07-20 10:50:00,42.88,42.93,42.86,42.91,30429.0,33.4144,33.4533,33.3988,33.4378,30429.0
2022-07-20 10:55:00,42.91,42.97,42.9,42.95,58810.0,33.4378,33.4845,33.43,33.4689,58810.0
2022-07-20 11:00:00,42.95,43.0,42.92,42.97,46165.0,33.4689,33.5079,33.4455,33.4845,46165.0
2022-07-20 11:05:00,42.97,42.98,42.88,42.92,41397.0,33.4845,33.4923,33.4144,33.4455,41397.0
2022-07-20 11:10:00,42.91,42.93,42.88,42.88,30890.0,33.4378,33.4533,33.4144,33.4144,30890.0
2022-07-20 11:15:00,42.88,42.89,42.81,42.84,78886.0,33.4144,33.4222,33.3598,33.3832,78886.0
2022-07-20 11:20:00,42.84,42.84,42.79,42.79,70017.0,33.3832,33.3832,33.3442,33.3442,70017.0
2022-07-20 11:25:00,42.79,42.81,42.73,42.76,121448.0,33.3442,33.3598,33.2975,33.3209,121448.0
2022-07-20 11:30:00,42.76,42.82,42.75,42.8,27357.0,33.3209,33.3676,33.3131,33.352,27357.0
2022-07-20 11:35:00,42.8,42.81,42.76,42.8,58679.0,33.352,33.3598,33.3209,33.352,58679.0
2022-07-20 11:40:00,42.79,42.86,42.77,42.84,45264.0,33.3442,33.3988,33.3287,33.3832,45264.0
2022-07-20 11:45:00,42.84,42.94,42.83,42.93,32306.0,33.3832,33.4611,33.3754,33.4533,32306.0
2022-07-20 11:50:00,42.94,42.96,42.91,42.95,28047.0,33.4611,33.4767,33.4378,33.4689,28047.0
2022-07-20 11:55:00,42.94,42.95,42.85,42.9,522949.0,33.4611,33.4689,33.391,33.43,522949.0
2022-07-20 12:00:00,42.89,42.89,42.81,42.83,25712.0,33.4222,33.4222,33.3598,33.3754,25712.0
2022-07-20 12:05:00,42.83,42.9,42.82,42.89,38376.0,33.3754,33.43,33.3676,33.4222,38376.0
2022-07-20 12:10:00,42.89,42.95,42.87,42.94,46438.0,33.4222,33.4689,33.4066,33.4611,46438.0
2022-07-20 12:15:00,42.95,42.95,42.83,42.83,45671.0,33.4689,33.4689,33.3754,33.3754,45671.0
2022-07-20 12:20:00,42.84,42.84,42.77,42.77,36063.0,33.3832,33.3832,33.3287,33.3287,36063.0
2022-07-20 12:25:00,42.77,42.78,42.72,42.73,27994.0,33.3287,33.3365,33.2897,33.2975,27994.0
2022-07-20 12:30:00,42.73,42.77,42.71,42.74,41683.0,33.2975,33.3287,33.2819,33.3053,41683.0
2022-07-20 12:35:00,42.73,42.75,42.71,42.72,32601.0,33.2975,33.3131,33.2819,33.2897,32601.0
2022-07-20 12:40:00,42.71,42.73,42.65,42.66,41086.0,33.2819,33.2975,33.2351,33.2429,41086.0
2022-07-20 12:45:00,42.66,42.66,42.56,42.57,64797.0,33.2429,33.2429,33.165,33.1728,64797.0
2022-07-20 12:50:00,42.57,42.62,42.55,42.59,69155.0,33.1728,33.2118,33.1572,33.1884,69155.0
2022-07-20 12:55:00,42.59,42.6,42.49,42.5,83915.0,33.1884,33.1962,33.1105,33.1183,83915.0
2022-07-20 13:00:00,42.49,42.49,42.34,42.36,129670.0,33.1105,33.1105,32.9936,33.0092,129670.0
2022-07-20 13:05:00,42.37,42.41,42.33,42.37,93247.0,33.017,33.0481,32.9858,33.017,93247.0
2022-07-20 13:10:00,42.38,42.4,42.35,42.38,68409.0,33.0247,33.0403,33.0014,33.0247,68409.0
2022-07-20 13:15:00,42.37,42.47,42.37,42.44,82683.0,33.017,33.0949,33.017,33.0715,82683.0
2022-07-20 13:20:00,42.44,42.44,42.38,42.4,36505.0,33.0715,33.0715,33.0247,33.0403,36505.0
2022-07-20 13:25:00,42.4,42.45,42.38,42.45,43858.0,33.0403,33.0793,33.0247,33.0793,43858.0
2022-07-20 13:30:00,42.44,42.47,42.4,42.41,54532.0,33.0715,33.0949,33.0403,33.0481,54532.0
2022-07-20 13:35:00,42.4,42.41,42.33,42.34,37030.0,33.0403,33.0481,32.9858,32.9936,37030.0
2022-07-20 13:40:00,42.34,42.37,42.28,42.3,65934.0,32.9936,33.017,32.9468,32.9624,65934.0
2022-07-20 13:45:00,42.29,42.33,42.28,42.3,65647.0,32.9546,32.9858,32.9468,32.9624,65647.0
2022-07-20 13:50:00,42.29,42.32,42.26,42.29,66332.0,32.9546,32.978,32.9312,32.9546,66332.0
2022-07-20 13:55:00,42.3,42.3,42.21,42.26,64764.0,32.9624,32.9624,32.8923,32.9312,64764.0
2022-07-20 14:00:00,42.26,42.3,42.23,42.3,89859.0,32.9312,32.9624,32.9079,32.9624,89859.0
2022-07-20 14:05:00,42.3,42.31,42.24,42.27,60768.0,32.9624,32.9702,32.9157,32.939,60768.0
2022-07-20 14:10:00,42.27,42.35,42.24,42.32,92678.0,32.939,33.0014,32.9157,32.978,92678.0
2022-07-20 14:15:00,42.36,42.39,42.29,42.33,126937.0,33.0092,33.0325,32.9546,32.9858,126937.0
2022-07-20 14:20:00,42.34,42.36,42.33,42.34,42706.0,32.9936,33.0092,32.9858,32.9936,42706.0
2022-07-20 14:25:00,42.34,42.41,42.33,42.4,95370.0,32.9936,33.0481,32.9858,33.0403,95370.0
2022-07-20 14:30:00,42.4,42.41,42.37,42.4,122021.0,33.0403,33.0481,33.017,33.0403,122021.0
2022-07-20 14:35:00,42.4,42.43,42.35,42.43,37245.0,33.0403,33.0637,33.0014,33.0637,37245.0
2022-07-20 14:40:00,42.43,42.43,42.38,42.4,65776.0,33.0637,33.0637,33.0247,33.0403,65776.0
2022-07-20 14:45:00,42.4,42.41,42.38,42.41,63710.0,33.0403,33.0481,33.0247,33.0481,63710.0
2022-07-20 14:50:00,42.41,42.42,42.31,42.32,80538.0,33.0481,33.0559,32.9702,32.978,80538.0
2022-07-20 14:55:00,42.32,42.38,42.28,42.38,99469.0,32.978,33.0247,32.9468,33.0247,99469.0
2022-07-20 15:00:00,42.38,42.46,42.36,42.44,97112.0,33.0247,33.0871,33.0092,33.0715,97112.0
2022-07-20 15:05:00,42.44,42.44,42.36,42.37,73703.0,33.0715,33.0715,33.0092,33.017,73703.0
2022-07-20 15:10:00,42.37,42.38,42.35,42.37,61972.0,33.017,33.0247,33.0014,33.017,61972.0
2022-07-20 15:15:00,42.38,42.41,42.36,42.38,101248.0,33.0247,33.0481,33.0092,33.0247,101248.0
2022-07-20 15:20:00,42.39,42.42,42.33,42.34,142037.0,33.0325,33.0559,32.9858,32.9936,142037.0
2022-07-20 15:25:00,42.35,42.39,42.34,42.39,133372.0,33.0014,33.0325,32.9936,33.0325,133372.0
2022-07-20 15:30:00,42.39,42.39,42.25,42.27,168035.0,33.0325,33.0325,32.9234,32.939,168035.0
2022-07-20 15:35:00,42.27,42.31,42.27,42.3,159206.0,32.939,32.9702,32.939,32.9624,159206.0
2022-07-20 15:40:00,42.3,42.38,42.27,42.34,215108.0,32.9624,33.0247,32.939,32.9936,215108.0
2022-07-20 15:45:00,42.34,42.36,42.29,42.32,235491.0,32.9936,33.0092,32.9546,32.978,235491.0
2022-07-20 15:50:00,42.31,42.38,42.24,42.29,315882.0,32.9702,33.0247,32.9157,32.9546,315882.0
2022-07-20 15:55:00,42.29,42.33,42.28,42.31,320525.0,32.9546,32.9858,32.9468,32.9702,320525.0
2022-07-21 09:30:00,42.05,42.26,42.01,42.17,291914.0,32.7676,32.9312,32.7364,32.8611,291914.0
2022-07-21 09:35:00,42.18,42.24,42.1,42.18,172750.0,32.8689,32.9157,32.8066,32.8689,172750.0
2022-07-21 09:40:00,42.18,42.35,42.14,42.34,131394.0,32.8689,33.0014,32.8377,32.9936,131394.0
2022-07-21 09:45:00,42.34,42.43,42.31,42.34,100850.0,32.9936,33.0637,32.9702,32.9936,100850.0
2022-07-21 09:50:00,42.34,42.56,42.33,42.55,136097.0,32.9936,33.165,32.9858,33.1572,136097.0
2022-07-21 09:55:00,42.57,42.57,42.46,42.48,81525.0,33.1728,33.1728,33.0871,33.1027,81525.0
2022-07-21 10:00:00,42.49,42.56,42.37,42.37,124908.0,33.1105,33.165,33.017,33.017,124908.0
2022-07-21 10:05:00,42.36,42.41,42.33,42.35,56449.0,33.0092,33.0481,32.9858,33.0014,56449.0
2022-07-21 10:10:00,42.34,42.39,42.3,42.31,39000.0,32.9936,33.0325,32.9624,32.9702,39000.0
2022-07-21 10:15:00,42.3,42.41,42.27,42.41,51856.0,32.9624,33.0481,32.939,33.0481,51856.0
2022-07-21 10:20:00,42.4,42.42,42.33,42.38,60120.0,33.0403,33.0559,32.9858,33.0247,60120.0
2022-07-21 10:25:00,42.39,42.4,42.27,42.3,58465.0,33.0325,33.0403,32.939,32.9624,58465.0
2022-07-21 10:30:00,42.3,42.34,42.27,42.3,278954.0,32.9624,32.9936,32.939,32.9624,278954.0
2022-07-21 10:35:00,42.29,42.35,42.28,42.3,128814.0,32.9546,33.0014,32.9468,32.9624,128814.0
2022-07-21 10:40:00,42.3,42.32,42.29,42.3,69221.0,32.9624,32.978,32.9546,32.9624,69221.0
2022-07-21 10:45:00,42.3,42.42,42.29,42.3,80693.0,32.9624,33.0559,32.9546,32.9624,80693.0
2022-07-21 10:50:00,42.31,42.4,42.3,42.39,43596.0,32.9702,33.0403,32.9624,33.0325,43596.0
2022-07-21 10:55:00,42.4,42.43,42.37,42.41,52096.0,33.0403,33.0637,33.017,33.0481,52096.0
2022-07-21 11:00:00,42.42,42.51,42.41,42.45,65560.0,33.0559,33.1261,33.0481,33.0793,65560.0
2022-07-21 11:05:00,42.46,42.46,42.39,42.39,50237.0,33.0871,33.0871,33.0325,33.0325,50237.0
2022-07-21 11:10:00,42.4,42.4,42.32,42.34,50455.0,33.0403,33.0403,32.978,32.9936,50455.0
2022-07-21 11:15:00,42.33,42.41,42.33,42.39,34288.0,32.9858,33.0481,32.9858,33.0325,34288.0
2022-07-21 11:20:00,42.39,42.4,42.31,42.36,34565.0,33.0325,33.0403,32.9702,33.0092,34565.0
2022-07-21 11:25:00,42.36,42.43,42.33,42.42,29142.0,33.0092,33.0637,32.9858,33.0559,29142.0
2022-07-21 11:30:00,42.43,42.5,42.39,42.5,51929.0,33.0637,33.1183,33.0325,33.1183,51929.0
2022-07-21 11:35:00,42.5,42.58,42.49,42.55,44332.0,33.1183,33.1806,33.1105,33.1572,44332.0
2022-07-21 11:40:00,42.56,42.6,42.53,42.55,53894.0,33.165,33.1962,33.1416,33.1572,53894.0
2022-07-21 11:45:00,42.56,42.6,42.52,42.57,43474.0,33.165,33.1962,33.1338,33.1728,43474.0
2022-07-21 11:50:00,42.58,42.64,42.57,42.62,30655.0,33.1806,33.2274,33.1728,33.2118,30655.0
2022-07-21 11:55:00,42.62,42.62,42.56,42.58,46485.0,33.2118,33.2118,33.165,33.1806,46485.0
2022-07-21 12:00:00,42.56,42.6,42.54,42.59,39147.0,33.165,33.1962,33.1494,33.1884,39147.0
2022-07-21 12:05:00,42.59,42.68,42.58,42.66,29707.0,33.1884,33.2585,33.1806,33.2429,29707.0
2022-07-21 12:10:00,42.66,42.66,42.57,42.59,21710.0,33.2429,33.2429,33.1728,33.1884,21710.0
2022-07-21 12:15:00,42.59,42.59,42.55,42.58,29806.0,33.1884,33.1884,33.1572,33.1806,29806.0
2022-07-21 12:20:00,42.59,42.62,42.56,42.58,40081.0,33.1884,33.2118,33.165,33.1806,40081.0
2022-07-21 12:25:00,42.57,42.64,42.56,42.64,26319.0,33.1728,33.2274,33.165,33.2274,26319.0
2022-07-21 12:30:00,42.63,42.65,42.6,42.61,29283.0,33.2196,33.2351,33.1962,33.204,29283.0
2022-07-21 12:35:00,42.61,42.67,42.6,42.64,43708.0,33.204,33.2507,33.1962,33.2274,43708.0
2022-07-21 12:40:00,42.63,42.65,42.61,42.62,21301.0,33.2196,33.2351,33.204,33.2118,21301.0
2022-07-21 12:45:00,42.63,42.66,42.61,42.66,36160.0,33.2196,33.2429,33.204,33.2429,36160.0
2022-07-21 12:50:00,42.66,42.7,42.66,42.68,38319.0,33.2429,33.2741,33.2429,33.2585,38319.0
2022-07-21 12:55:00,42.69,42.71,42.67,42.67,23484.0,33.2663,33.2819,33.2507,33.2507,23484.0
2022-07-21 13:00:00,42.68,42.71,42.66,42.69,21378.0,33.2585,33.2819,33.2429,33.2663,21378.0
2022-07-21 13:05:00,42.7,42.72,42.67,42.72,23832.0,33.2741,33.2897,33.2507,33.2897,23832.0
2022-07-21 13:10:00,42.72,42.72,42.68,42.69,27546.0,33.2897,33.2897,33.2585,33.2663,27546.0
2022-07-21 13:15:00,42.68,42.71,42.66,42.68,36443.0,33.2585,33.2819,33.2429,33.2585,36443.0
2022-07-21 13:20:00,42.67,42.7,42.6,42.6,31959.0,33.2507,33.2741,33.1962,33.1962,31959.0
2022-07-21 13:25:00,42.6,42.63,42.58,42.59,17200.0,33.1962,33.2196,33.1806,33.1884,17200.0
2022-07-21 13:30:00,42.58,42.59,42.52,42.53,58848.0,33.1806,33.1884,33.1338,33.1416,58848.0
2022-07-21 13:35:00,42.53,42.54,42.5,42.53,38015.0,33.1416,33.1494,33.1183,33.1416,38015.0
2022-07-21 13:40:00,42.53,42.57,42.52,42.57,42009.0,33.1416,33.1728,33.1338,33.1728,42009.0
2022-07-21 13:45:00,42.57,42.57,42.5,42.51,23694.0,33.1728,33.1728,33.1183,33.1261,23694.0
2022-07-21 13:50:00,42.51,42.56,42.49,42.51,46046.0,33.1261,33.165,33.1105,33.1261,46046.0
2022-07-21 13:55:00,42.51,42.57,42.5,42.55,30692.0,33.1261,33.1728,33.1183,33.1572,30692.0
2022-07-21 14:00:00,42.55,42.58,42.53,42.58,36602.0,33.1572,33.1806,33.1416,33.1806,36602.0
2022-07-21 14:05:00,42.58,42.63,42.55,42.61,52101.0,33.1806,33.2196,33.1572,33.204,52101.0
2022-07-21 14:10:00,42.6,42.62,42.58,42.59,29858.0,33.1962,33.2118,33.1806,33.1884,29858.0
2022-07-21 14:15:00,42.6,42.61,42.53,42.55,35760.0,33.1962,33.204,33.1416,33.1572,35760.0
2022-07-21 14:20:00,42.55,42.56,42.53,42.55,28916.0,33.1572,33.165,33.1416,33.1572,28916.0
2022-07-21 14:25:00,42.56,42.58,42.54,42.54,27969.0,33.165,33.1806,33.1494,33.1494,27969.0
2022-07-21 14:30:00,42.54,42.58,42.53,42.53,42449.0,33.1494,33.1806,33.1416,33.1416,42449.0
2022-07-21 14:35:00,42.52,42.55,42.51,42.54,23682.0,33.1338,33.1572,33.1261,33.1494,23682.0
2022-07-21 14:40:00,42.54,42.55,42.49,42.49,28437.0,33.1494,33.1572,33.1105,33.1105,28437.0
2022-07-21 14:45:00,42.5,42.53,42.5,42.52,63153.0,33.1183,33.1416,33.1183,33.1338,63153.0
2022-07-21 14:50:00,42.51,42.53,42.46,42.47,25602.0,33.1261,33.1416,33.0871,33.0949,25602.0
2022-07-21 14:55:00,42.47,42.53,42.46,42.52,33155.0,33.0949,33.1416,33.0871,33.1338,33155.0
2022-07-21 15:00:00,42.52,42.6,42.52,42.59,31880.0,33.1338,33.1962,33.1338,33.1884,31880.0
2022-07-21 15:05:00,42.59,42.62,42.57,42.62,37689.0,33.1884,33.2118,33.1728,33.2118,37689.0
2022-07-21 15:10:00,42.62,42.62,42.57,42.6,46426.0,33.2118,33.2118,33.1728,33.1962,46426.0
2022-07-21 15:15:00,42.6,42.61,42.57,42.61,43549.0,33.1962,33.204,33.1728,33.204,43549.0
2022-07-21 15:20:00,42.61,42.62,42.58,42.59,35140.0,33.204,33.2118,33.1806,33.1884,35140.0
2022-07-21 15:25:00,42.59,42.65,42.58,42.63,48436.0,33.1884,33.2351,33.1806,33.2196,48436.0
2022-07-21 15:30:00,42.63,42.65,42.6,42.65,71834.0,33.2196,33.2351,33.1962,33.2351,71834.0
2022-07-21 15:35:00,42.65,42.71,42.64,42.68,64622.0,33.2351,33.2819,33.2274,33.2585,64622.0
2022-07-21 15:40:00,42.68,42.72,42.67,42.71,66528.0,33.2585,33.2897,33.2507,33.2819,66528.0
2022-07-21 15:45:00,42.7,42.72,42.67,42.67,164132.0,33.2741,33.2897,33.2507,33.2507,164132.0
2022-07-21 15:50:00,42.68,42.74,42.68,42.72,172224.0,33.2585,33.3053,33.2585,33.2897,172224.0
2022-07-21 15:55:00,42.72,42.79,42.71,42.77,295604.0,33.2897,33.3442,33.2819,33.3287,295604.0
2022-07-22 09:30:00,42.9,43.22,42.9,42.98,167170.0,33.43,33.6793,33.43,33.4923,167170.0
2022-07-22 09:35:00,42.99,43.07,42.98,43.05,55867.0,33.5001,33.5624,33.4923,33.5468,55867.0
2022-07-22 09:40:00,43.05,43.07,42.97,43.01,41091.0,33.5468,33.5624,33.4845,33.5157,41091.0
2022-07-22 09:45:00,43.01,43.04,42.9,42.94,94232.0,33.5157,33.5391,33.43,33.4611,94232.0
2022-07-22 09:50:00,42.94,43.01,42.86,42.96,65416.0,33.4611,33.5157,33.3988,33.4767,65416.0
2022-07-22 09:55:00,42.96,43.0,42.85,42.93,85879.0,33.4767,33.5079,33.391,33.4533,85879.0
2022-07-22 10:00:00,42.93,43.0,42.86,42.98,73095.0,33.4533,33.5079,33.3988,33.4923,73095.0
2022-07-22 10:05:00,42.98,43.03,42.94,42.95,84597.0,33.4923,33.5313,33.4611,33.4689,84597.0
2022-07-22 10:10:00,42.94,42.98,42.89,42.91,44066.0,33.4611,33.4923,33.4222,33.4378,44066.0
2022-07-22 10:15:00,42.91,42.99,42.9,42.96,50646.0,33.4378,33.5001,33.43,33.4767,50646.0
2022-07-22 10:20:00,42.96,42.99,42.93,42.96,29454.0,33.4767,33.5001,33.4533,33.4767,29454.0
2022-07-22 10:25:00,42.97,43.05,42.95,43.05,84352.0,33.4845,33.5468,33.4689,33.5468,84352.0
2022-07-22 10:30:00,43.05,43.12,43.02,43.03,52607.0,33.5468,33.6014,33.5235,33.5313,52607.0
2022-07-22 10:35:00,43.04,43.06,42.98,43.02,32639.0,33.5391,33.5546,33.4923,33.5235,32639.0
2022-07-22 10:40:00,43.02,43.09,43.01,43.05,23129.0,33.5235,33.578,33.5157,33.5468,23129.0
2022-07-22 10:45:00,43.06,43.1,43.04,43.05,38907.0,33.5546,33.5858,33.5391,33.5468,38907.0
2022-07-22 10:50:00,43.04,43.13,43.04,43.13,55523.0,33.5391,33.6092,33.5391,33.6092,55523.0
2022-07-22 10:55:00,43.12,43.18,43.11,43.14,53621.0,33.6014,33.6482,33.5936,33.617,53621.0
2022-07-22 11:00:00,43.13,43.14,43.07,43.08,43244.0,33.6092,33.617,33.5624,33.5702,43244.0
2022-07-22 11:05:00,43.08,43.16,43.07,43.14,40661.0,33.5702,33.6326,33.5624,33.617,40661.0
2022-07-22 11:10:00,43.14,43.17,43.13,43.15,23227.0,33.617,33.6404,33.6092,33.6248,23227.0
2022-07-22 11:15:00,43.15,43.16,43.11,43.14,32574.0,33.6248,33.6326,33.5936,33.617,32574.0
2022-07-22 11:20:00,43.15,43.17,43.1,43.16,32173.0,33.6248,33.6404,33.5858,33.6326,32173.0
2022-07-22 11:25:00,43.16,43.19,43.13,43.14,40082.0,33.6326,33.6559,33.6092,33.617,40082.0
2022-07-22 11:30:00,43.14,43.15,43.09,43.11,68648.0,33.617,33.6248,33.578,33.5936,68648.0
2022-07-22 11:35:00,43.1,43.14,43.05,43.11,70259.0,33.5858,33.617,33.5468,33.5936,70259.0
2022-07-22 11:40:00,43.11,43.15,43.07,43.11,70985.0,33.5936,33.6248,33.5624,33.5936,70985.0
2022-07-22 11:45:00,43.12,43.18,43.1,43.16,29985.0,33.6014,33.6482,33.5858,33.6326,29985.0
2022-07-22 11:50:00,43.16,43.21,43.15,43.2,33928.0,33.6326,33.6715,33.6248,33.6637,33928.0
2022-07-22 11:55:00,43.19,43.24,43.17,43.24,53055.0,33.6559,33.6949,33.6404,33.6949,53055.0
2022-07-22 12:00:00,43.24,43.27,43.17,43.2,54045.0,33.6949,33.7183,33.6404,33.6637,54045.0
2022-07-22 12:05:00,43.2,43.2,43.14,43.15,33957.0,33.6637,33.6637,33.617,33.6248,33957.0
2022-07-22 12:10:00,43.15,43.17,43.11,43.14,34043.0,33.6248,33.6404,33.5936,33.617,34043.0
2022-07-22 12:15:00,43.14,43.22,43.14,43.22,62141.0,33.617,33.6793,33.617,33.6793,62141.0
2022-07-22 12:20:00,43.22,43.22,43.17,43.17,29599.0,33.6793,33.6793,33.6404,33.6404,29599.0
2022-07-22 12:25:00,43.18,43.24,43.16,43.24,33619.0,33.6482,33.6949,33.6326,33.6949,33619.0
2022-07-22 12:30:00,43.23,43.29,43.22,43.28,34550.0,33.6871,33.7339,33.6793,33.7261,34550.0
2022-07-22 12:35:00,43.28,43.29,43.2,43.21,43481.0,33.7261,33.7339,33.6637,33.6715,43481.0
2022-07-22 12:40:00,43.21,43.25,43.18,43.19,27643.0,33.6715,33.7027,33.6482,33.6559,27643.0
2022-07-22 12:45:00,43.18,43.2,43.16,43.19,33273.0,33.6482,33.6637,33.6326,33.6559,33273.0
2022-07-22 12:50:00,43.18,43.21,43.18,43.18,22611.0,33.6482,33.6715,33.6482,33.6482,22611.0
2022-07-22 12:55:00,43.18,43.2,43.16,43.16,36148.0,33.6482,33.6637,33.6326,33.6326,36148.0
2022-07-22 13:00:00,43.17,43.17,43.11,43.12,39346.0,33.6404,33.6404,33.5936,33.6014,39346.0
2022-07-22 13:05:00,43.11,43.16,43.11,43.16,21301.0,33.5936,33.6326,33.5936,33.6326,21301.0
2022-07-22 13:10:00,43.15,43.16,43.12,43.12,42919.0,33.6248,33.6326,33.6014,33.6014,42919.0
2022-07-22 13:15:00,43.13,43.13,43.07,43.09,41151.0,33.6092,33.6092,33.5624,33.578,41151.0
2022-07-22 13:20:00,43.09,43.09,43.04,43.04,43100.0,33.578,33.578,33.5391,33.5391,43100.0
2022-07-22 13:25:00,43.05,43.1,43.04,43.1,47442.0,33.5468,33.5858,33.5391,33.5858,47442.0
2022-07-22 13:30:00,43.09,43.11,43.01,43.01,37898.0,33.578,33.5936,33.5157,33.5157,37898.0
2022-07-22 13:35:00,43.01,43.02,42.95,42.99,63426.0,33.5157,33.5235,33.4689,33.5001,63426.0
2022-07-22 13:40:00,42.98,43.0,42.93,42.98,42706.0,33.4923,33.5079,33.4533,33.4923,42706.0
2022-07-22 13:45:00,42.98,43.03,42.96,43.0,24212.0,33.4923,33.5313,33.4767,33.5079,24212.0
2022-07-22 13:50:00,42.99,42.99,42.94,42.95,35291.0,33.5001,33.5001,33.4611,33.4689,35291.0
2022-07-22 13:55:00,42.95,42.99,42.95,42.98,32826.0,33.4689,33.5001,33.4689,33.4923,32826.0
2022-07-22 14:00:00,42.98,42.99,42.94,42.95,54551.0,33.4923,33.5001,33.4611,33.4689,54551.0
2022-07-22 14:05:00,42.95,42.97,42.91,42.94,40994.0,33.4689,33.4845,33.4378,33.4611,40994.0
2022-07-22 14:10:00,42.94,42.94,42.89,42.91,48896.0,33.4611,33.4611,33.4222,33.4378,48896.0
2022-07-22 14:15:00,42.91,42.91,42.88,42.89,45642.0,33.4378,33.4378,33.4144,33.4222,45642.0
2022-07-22 14:20:00,42.9,42.9,42.87,42.88,42571.0,33.43,33.43,33.4066,33.4144,42571.0
2022-07-22 14:25:00,42.87,42.89,42.83,42.88,70005.0,33.4066,33.4222,33.3754,33.4144,70005.0
2022-07-22 14:30:00,42.89,42.91,42.85,42.89,31437.0,33.4222,33.4378,33.391,33.4222,31437.0
2022-07-22 14:35:00,42.9,42.92,42.86,42.89,22176.0,33.43,33.4455,33.3988,33.4222,22176.0
2022-07-22 14:40:00,42.89,42.89,42.86,42.88,15877.0,33.4222,33.4222,33.3988,33.4144,15877.0
2022-07-22 14:45:00,42.88,42.9,42.87,42.9,16657.0,33.4144,33.43,33.4066,33.43,16657.0
2022-07-22 14:50:00,42.9,42.95,42.9,42.93,31276.0,33.43,33.4689,33.43,33.4533,31276.0
2022-07-22 14:55:00,42.92,42.94,42.89,42.9,30044.0,33.4455,33.4611,33.4222,33.43,30044.0
2022-07-22 15:00:00,42.89,42.93,42.87,42.91,50619.0,33.4222,33.4533,33.4066,33.4378,50619.0
2022-07-22 15:05:00,42.91,42.95,42.9,42.91,33752.0,33.4378,33.4689,33.43,33.4378,33752.0
2022-07-22 15:10:00,42.92,43.04,42.91,43.03,33927.0,33.4455,33.5391,33.4378,33.5313,33927.0
2022-07-22 15:15:00,43.03,43.03,42.95,42.95,24673.0,33.5313,33.5313,33.4689,33.4689,24673.0
2022-07-22 15:20:00,42.96,42.98,42.94,42.98,37951.0,33.4767,33.4923,33.4611,33.4923,37951.0
2022-07-22 15:25:00,42.98,42.99,42.92,42.98,40516.0,33.4923,33.5001,33.4455,33.4923,40516.0
2022-07-22 15:30:00,42.99,43.02,42.96,42.98,47970.0,33.5001,33.5235,33.4767,33.4923,47970.0
2022-07-22 15:35:00,42.98,42.99,42.94,42.95,43995.0,33.4923,33.5001,33.4611,33.4689,43995.0
2022-07-22 15:40:00,42.94,42.99,42.93,42.96,62369.0,33.4611,33.5001,33.4533,33.4767,62369.0
2022-07-22 15:45:00,42.96,42.98,42.9,42.93,73444.0,33.4767,33.4923,33.43,33.4533,73444.0
2022-07-22 15:50:00,42.94,43.0,42.92,42.98,128402.0,33.4611,33.5079,33.4455,33.4923,128402.0
2022-07-22 15:55:00,42.99,43.1,42.99,43.09,325201.0,33.5001,33.5858,33.5001,33.578,325201.0
2022-07-25 09:30:00,43.26,43.46,43.18,43.37,211906.0,33.7105,33.8663,33.6482,33.7962,211906.0
2022-07-25 09:35:00,43.34,43.5,43.34,43.45,121126.0,33.7728,33.8975,33.7728,33.8586,121126.0
2022-07-25 09:40:00,43.46,43.6,43.42,43.46,117722.0,33.8663,33.9754,33.8352,33.8663,117722.0
2022-07-25 09:45:00,43.47,43.48,43.31,43.34,76656.0,33.8741,33.8819,33.7495,33.7728,76656.0
2022-07-25 09:50:00,43.34,43.41,43.32,43.34,70093.0,33.7728,33.8274,33.7572,33.7728,70093.0
2022-07-25 09:55:00,43.35,43.42,43.35,43.38,40904.0,33.7806,33.8352,33.7806,33.804,40904.0
2022-07-25 10:00:00,43.38,43.38,43.31,43.37,44935.0,33.804,33.804,33.7495,33.7962,44935.0
2022-07-25 10:05:00,43.38,43.39,43.3,43.35,92285.0,33.804,33.8118,33.7417,33.7806,92285.0
2022-07-25 10:10:00,43.35,43.5,43.33,43.49,43720.0,33.7806,33.8975,33.765,33.8897,43720.0
2022-07-25 10:15:00,43.49,43.54,43.47,43.52,20045.0,33.8897,33.9287,33.8741,33.9131,20045.0
2022-07-25 10:20:00,43.52,43.63,43.51,43.62,67154.0,33.9131,33.9988,33.9053,33.991,67154.0
2022-07-25 10:25:00,43.62,43.67,43.54,43.57,49309.0,33.991,34.03,33.9287,33.9521,49309.0
2022-07-25 10:30:00,43.59,43.59,43.47,43.48,59033.0,33.9676,33.9676,33.8741,33.8819,59033.0
2022-07-25 10:35:00,43.48,43.5,43.43,43.46,31304.0,33.8819,33.8975,33.843,33.8663,31304.0
2022-07-25 10:40:00,43.47,43.5,43.42,43.49,32017.0,33.8741,33.8975,33.8352,33.8897,32017.0
2022-07-25 10:45:00,43.48,43.53,43.48,43.51,31646.0,33.8819,33.9209,33.8819,33.9053,31646.0
2022-07-25 10:50:00,43.51,43.6,43.51,43.59,59288.0,33.9053,33.9754,33.9053,33.9676,59288.0
2022-07-25 10:55:00,43.59,43.61,43.55,43.57,27882.0,33.9676,33.9832,33.9365,33.9521,27882.0
2022-07-25 11:00:00,43.56,43.61,43.56,43.6,36613.0,33.9443,33.9832,33.9443,33.9754,36613.0
2022-07-25 11:05:00,43.61,43.65,43.55,43.59,99065.0,33.9832,34.0144,33.9365,33.9676,99065.0
2022-07-25 11:10:00,43.59,43.61,43.55,43.58,21591.0,33.9676,33.9832,33.9365,33.9599,21591.0
2022-07-25 11:15:00,43.58,43.65,43.57,43.64,28035.0,33.9599,34.0144,33.9521,34.0066,28035.0
2022-07-25 11:20:00,43.64,43.72,43.64,43.72,31960.0,34.0066,34.0689,34.0066,34.0689,31960.0
2022-07-25 11:25:00,43.72,43.78,43.71,43.78,52717.0,34.0689,34.1157,34.0612,34.1157,52717.0
2022-07-25 11:30:00,43.78,43.79,43.73,43.73,31445.0,34.1157,34.1235,34.0767,34.0767,31445.0
2022-07-25 11:35:00,43.74,43.76,43.72,43.73,28890.0,34.0845,34.1001,34.0689,34.0767,28890.0
2022-07-25 11:40:00,43.72,43.78,43.71,43.73,19824.0,34.0689,34.1157,34.0612,34.0767,19824.0
2022-07-25 11:45:00,43.73,43.76,43.72,43.73,26360.0,34.0767,34.1001,34.0689,34.0767,26360.0
2022-07-25 11:50:00,43.73,43.8,43.72,43.75,136193.0,34.0767,34.1313,34.0689,34.0923,136193.0
2022-07-25 11:55:00,43.74,43.74,43.67,43.68,14972.0,34.0845,34.0845,34.03,34.0378,14972.0
2022-07-25 12:00:00,43.68,43.69,43.65,43.68,33559.0,34.0378,34.0456,34.0144,34.0378,33559.0
2022-07-25 12:05:00,43.67,43.69,43.63,43.63,23510.0,34.03,34.0456,33.9988,33.9988,23510.0
2022-07-25 12:10:00,43.64,43.66,43.57,43.58,21370.0,34.0066,34.0222,33.9521,33.9599,21370.0
2022-07-25 12:15:00,43.57,43.6,43.56,43.57,32828.0,33.9521,33.9754,33.9443,33.9521,32828.0
2022-07-25 12:20:00,43.57,43.58,43.52,43.55,23444.0,33.9521,33.9599,33.9131,33.9365,23444.0
2022-07-25 12:25:00,43.55,43.59,43.55,43.56,47685.0,33.9365,33.9676,33.9365,33.9443,47685.0
2022-07-25 12:30:00,43.57,43.65,43.55,43.65,24222.0,33.9521,34.0144,33.9365,34.0144,24222.0
2022-07-25 12:35:00,43.64,43.67,43.61,43.63,44499.0,34.0066,34.03,33.9832,33.9988,44499.0
2022-07-25 12:40:00,43.63,43.68,43.62,43.63,42584.0,33.9988,34.0378,33.991,33.9988,42584.0
2022-07-25 12:45:00,43.63,43.67,43.62,43.66,23822.0,33.9988,34.03,33.991,34.0222,23822.0
2022-07-25 12:50:00,43.66,43.66,43.61,43.64,16596.0,34.0222,34.0222,33.9832,34.0066,16596.0
2022-07-25 12:55:00,43.64,43.64,43.6,43.61,27905.0,34.0066,34.0066,33.9754,33.9832,27905.0
2022-07-25 13:00:00,43.61,43.64,43.61,43.62,15900.0,33.9832,34.0066,33.9832,33.991,15900.0
2022-07-25 13:05:00,43.63,43.68,43.61,43.68,31880.0,33.9988,34.0378,33.9832,34.0378,31880.0
2022-07-25 13:10:00,43.68,43.71,43.65,43.66,36058.0,34.0378,34.0612,34.0144,34.0222,36058.0
2022-07-25 13:15:00,43.66,43.69,43.65,43.69,34422.0,34.0222,34.0456,34.0144,34.0456,34422.0
2022-07-25 13:20:00,43.69,43.69,43.63,43.65,42647.0,34.0456,34.0456,33.9988,34.0144,42647.0
2022-07-25 13:25:00,43.65,43.65,43.61,43.63,33515.0,34.0144,34.0144,33.9832,33.9988,33515.0
2022-07-25 13:30:00,43.63,43.68,43.62,43.67,62749.0,33.9988,34.0378,33.991,34.03,62749.0
2022-07-25 13:35:00,43.67,43.68,43.61,43.62,20639.0,34.03,34.0378,33.9832,33.991,20639.0
2022-07-25 13:40:00,43.63,43.68,43.62,43.66,48921.0,33.9988,34.0378,33.991,34.0222,48921.0
2022-07-25 13:45:00,43.65,43.69,43.65,43.68,24979.0,34.0144,34.0456,34.0144,34.0378,24979.0
2022-07-25 13:50:00,43.68,43.74,43.67,43.73,42920.0,34.0378,34.0845,34.03,34.0767,42920.0
2022-07-25 13:55:00,43.73,43.74,43.7,43.72,43565.0,34.0767,34.0845,34.0534,34.0689,43565.0
2022-07-25 14:00:00,43.72,43.79,43.71,43.77,53936.0,34.0689,34.1235,34.0612,34.1079,53936.0
2022-07-25 14:05:00,43.77,43.77,43.71,43.72,45775.0,34.1079,34.1079,34.0612,34.0689,45775.0
2022-07-25 14:10:00,43.72,43.76,43.71,43.73,69059.0,34.0689,34.1001,34.0612,34.0767,69059.0
2022-07-25 14:15:00,43.73,43.75,43.68,43.7,79288.0,34.0767,34.0923,34.0378,34.0534,79288.0
2022-07-25 14:20:00,43.7,43.73,43.69,43.72,39542.0,34.0534,34.0767,34.0456,34.0689,39542.0
2022-07-25 14:25:00,43.73,43.73,43.66,43.69,44729.0,34.0767,34.0767,34.0222,34.0456,44729.0
2022-07-25 14:30:00,43.69,43.69,43.67,43.68,18841.0,34.0456,34.0456,34.03,34.0378,18841.0
2022-07-25 14:35:00,43.69,43.71,43.66,43.66,32809.0,34.0456,34.0612,34.0222,34.0222,32809.0
2022-07-25 14:40:00,43.66,43.7,43.66,43.66,35998.0,34.0222,34.0534,34.0222,34.0222,35998.0
2022-07-25 14:45:00,43.66,43.66,43.63,43.65,45414.0,34.0222,34.0222,33.9988,34.0144,45414.0
2022-07-25 14:50:00,43.64,43.67,43.63,43.65,20166.0,34.0066,34.03,33.9988,34.0144,20166.0
2022-07-25 14:55:00,43.66,43.67,43.62,43.63,27854.0,34.0222,34.03,33.991,33.9988,27854.0
2022-07-25 15:00:00,43.63,43.67,43.62,43.63,39151.0,33.9988,34.03,33.991,33.9988,39151.0
2022-07-25 15:05:00,43.63,43.63,43.57,43.6,40979.0,33.9988,33.9988,33.9521,33.9754,40979.0
2022-07-25 15:10:00,43.61,43.62,43.58,43.6,89211.0,33.9832,33.991,33.9599,33.9754,89211.0
2022-07-25 15:15:00,43.6,43.61,43.57,43.61,59058.0,33.9754,33.9832,33.9521,33.9832,59058.0
2022-07-25 15:20:00,43.6,43.63,43.59,43.61,20794.0,33.9754,33.9988,33.9676,33.9832,20794.0
2022-07-25 15:25:00,43.62,43.62,43.57,43.58,38745.0,33.991,33.991,33.9521,33.9599,38745.0
2022-07-25 15:30:00,43.58,43.61,43.56,43.59,67918.0,33.9599,33.9832,33.9443,33.9676,67918.0
2022-07-25 15:35:00,43.6,43.69,43.6,43.68,53580.0,33.9754,34.0456,33.9754,34.0378,53580.0
2022-07-25 15:40:00,43.69,43.71,43.63,43.67,73707.0,34.0456,34.0612,33.9988,34.03,73707.0
2022-07-25 15:45:00,43.67,43.72,43.65,43.72,71060.0,34.03,34.0689,34.0144,34.0689,71060.0
2022-07-25 15:50:00,43.72,43.8,43.69,43.77,167873.0,34.0689,34.1313,34.0456,34.1079,167873.0
2022-07-25 15:55:00,43.77,43.87,43.77,43.82,290005.0,34.1079,34.1858,34.1079,34.1469,290005.0
2022-07-26 09:30:00,43.82,44.24,43.82,44.11,283192.0,34.1469,34.4742,34.1469,34.3729,283192.0
2022-07-26 09:35:00,44.13,44.2,43.94,44.02,90557.0,34.3884,34.443,34.2404,34.3027,90557.0
2022-07-26 09:40:00,44.03,44.08,43.95,43.98,62599.0,34.3105,34.3495,34.2482,34.2716,62599.0
2022-07-26 09:45:00,43.99,44.01,43.89,43.98,82919.0,34.2793,34.2949,34.2014,34.2716,82919.0
2022-07-26 09:50:00,43.97,44.07,43.93,43.94,80015.0,34.2638,34.3417,34.2326,34.2404,80015.0
2022-07-26 09:55:00,43.94,43.98,43.86,43.97,34626.0,34.2404,34.2716,34.178,34.2638,34626.0
2022-07-26 10:00:00,43.95,43.95,43.84,43.9,69426.0,34.2482,34.2482,34.1625,34.2092,69426.0
2022-07-26 10:05:00,43.91,43.94,43.84,43.89,44312.0,34.217,34.2404,34.1625,34.2014,44312.0
2022-07-26 10:10:00,43.89,43.91,43.83,43.83,25970.0,34.2014,34.217,34.1547,34.1547,25970.0
2022-07-26 10:15:00,43.84,43.93,43.81,43.93,54350.0,34.1625,34.2326,34.1391,34.2326,54350.0
2022-07-26 10:20:00,43.93,43.95,43.87,43.89,39072.0,34.2326,34.2482,34.1858,34.2014,39072.0
2022-07-26 10:25:00,43.88,43.92,43.86,43.91,44017.0,34.1936,34.2248,34.178,34.217,44017.0
2022-07-26 10:30:00,43.92,43.96,43.89,43.95,44601.0,34.2248,34.256,34.2014,34.2482,44601.0
2022-07-26 10:35:00,43.95,43.96,43.88,43.89,33233.0,34.2482,34.256,34.1936,34.2014,33233.0
2022-07-26 10:40:00,43.89,43.94,43.87,43.93,33533.0,34.2014,34.2404,34.1858,34.2326,33533.0
2022-07-26 10:45:00,43.94,43.94,43.84,43.84,60520.0,34.2404,34.2404,34.1625,34.1625,60520.0
2022-07-26 10:50:00,43.84,43.89,43.82,43.84,41592.0,34.1625,34.2014,34.1469,34.1625,41592.0
2022-07-26 10:55:00,43.84,43.96,43.83,43.95,27265.0,34.1625,34.256,34.1547,34.2482,27265.0
2022-07-26 11:00:00,43.96,44.0,43.96,43.98,30461.0,34.256,34.2871,34.256,34.2716,30461.0
2022-07-26 11:05:00,43.97,43.97,43.85,43.91,31274.0,34.2638,34.2638,34.1703,34.217,31274.0
2022-07-26 11:10:00,43.91,43.92,43.85,43.87,34626.0,34.217,34.2248,34.1703,34.1858,34626.0
2022-07-26 11:15:00,43.87,43.91,43.86,43.86,44596.0,34.1858,34.217,34.178,34.178,44596.0
2022-07-26 11:20:00,43.87,43.9,43.85,43.89,29221.0,34.1858,34.2092,34.1703,34.2014,29221.0
2022-07-26 11:25:00,43.89,43.92,43.88,43.9,24673.0,34.2014,34.2248,34.1936,34.2092,24673.0
2022-07-26 11:30:00,43.89,43.91,43.85,43.87,51716.0,34.2014,34.217,34.1703,34.1858,51716.0
2022-07-26 11:35:00,43.87,43.88,43.84,43.86,34984.0,34.1858,34.1936,34.1625,34.178,34984.0
2022-07-26 11:40:00,43.86,43.91,43.85,43.91,31858.0,34.178,34.217,34.1703,34.217,31858.0
2022-07-26 11:45:00,43.91,43.92,43.88,43.91,47588.0,34.217,34.2248,34.1936,34.217,47588.0
2022-07-26 11:50:00,43.92,43.96,43.91,43.94,22690.0,34.2248,34.256,34.217,34.2404,22690.0
2022-07-26 11:55:00,43.93,43.95,43.92,43.94,39489.0,34.2326,34.2482,34.2248,34.2404,39489.0
2022-07-26 12:00:00,43.93,43.94,43.89,43.92,24036.0,34.2326,34.2404,34.2014,34.2248,24036.0
2022-07-26 12:05:00,43.93,43.96,43.91,43.94,25837.0,34.2326,34.256,34.217,34.2404,25837.0
2022-07-26 12:10:00,43.94,43.96,43.89,43.91,33284.0,34.2404,34.256,34.2014,34.217,33284.0
2022-07-26 12:15:00,43.91,43.99,43.9,43.98,33062.0,34.217,34.2793,34.2092,34.2716,33062.0
2022-07-26 12:20:00,43.97,44.0,43.96,44.0,24891.0,34.2638,34.2871,34.256,34.2871,24891.0
2022-07-26 12:25:00,44.0,44.05,43.98,44.04,39600.0,34.2871,34.3261,34.2716,34.3183,39600.0
2022-07-26 12:30:00,44.04,44.08,44.02,44.08,42999.0,34.3183,34.3495,34.3027,34.3495,42999.0
2022-07-26 12:35:00,44.08,44.1,44.05,44.08,41792.0,34.3495,34.3651,34.3261,34.3495,41792.0
2022-07-26 12:40:00,44.07,44.08,44.03,44.05,31803.0,34.3417,34.3495,34.3105,34.3261,31803.0
2022-07-26 12:45:00,44.05,44.12,44.05,44.09,33401.0,34.3261,34.3807,34.3261,34.3573,33401.0
2022-07-26 12:50:00,44.09,44.11,44.08,44.1,23837.0,34.3573,34.3729,34.3495,34.3651,23837.0
2022-07-26 12:55:00,44.11,44.15,44.09,44.14,27736.0,34.3729,34.404,34.3573,34.3962,27736.0
2022-07-26 13:00:00,44.14,44.2,44.12,44.18,48131.0,34.3962,34.443,34.3807,34.4274,48131.0
2022-07-26 13:05:00,44.16,44.21,44.15,44.2,29378.0,34.4118,34.4508,34.404,34.443,29378.0
2022-07-26 13:10:00,44.21,44.23,44.16,44.18,36956.0,34.4508,34.4664,34.4118,34.4274,36956.0
2022-07-26 13:15:00,44.19,44.22,44.17,44.22,30926.0,34.4352,34.4586,34.4196,34.4586,30926.0
2022-07-26 13:20:00,44.21,44.23,44.16,44.22,42967.0,34.4508,34.4664,34.4118,34.4586,42967.0
2022-07-26 13:25:00,44.22,44.24,44.19,44.23,25446.0,34.4586,34.4742,34.4352,34.4664,25446.0
2022-07-26 13:30:00,44.23,44.26,44.19,44.21,45915.0,34.4664,34.4897,34.4352,34.4508,45915.0
2022-07-26 13:35:00,44.2,44.25,44.2,44.24,33187.0,34.443,34.482,34.443,34.4742,33187.0
2022-07-26 13:40:00,44.23,44.23,44.18,44.21,43095.0,34.4664,34.4664,34.4274,34.4508,43095.0
2022-07-26 13:45:00,44.21,44.22,44.19,44.2,45253.0,34.4508,34.4586,34.4352,34.443,45253.0
2022-07-26 13:50:00,44.21,44.23,44.19,44.21,29952.0,34.4508,34.4664,34.4352,34.4508,29952.0
2022-07-26 13:55:00,44.2,44.2,44.13,44.13,33341.0,34.443,34.443,34.3884,34.3884,33341.0
2022-07-26 14:00:00,44.13,44.19,44.11,44.18,37112.0,34.3884,34.4352,34.3729,34.4274,37112.0
2022-07-26 14:05:00,44.18,44.22,44.1,44.12,43035.0,34.4274,34.4586,34.3651,34.3807,43035.0
2022-07-26 14:10:00,44.12,44.15,44.09,44.13,25479.0,34.3807,34.404,34.3573,34.3884,25479.0
2022-07-26 14:15:00,44.13,44.16,44.12,44.14,39469.0,34.3884,34.4118,34.3807,34.3962,39469.0
2022-07-26 14:20:00,44.13,44.13,44.07,44.09,68375.0,34.3884,34.3884,34.3417,34.3573,68375.0
2022-07-26 14:25:00,44.09,44.1,44.07,44.08,29083.0,34.3573,34.3651,34.3417,34.3495,29083.0
2022-07-26 14:30:00,44.08,44.09,44.04,44.05,35120.0,34.3495,34.3573,34.3183,34.3261,35120.0
2022-07-26 14:35:00,44.05,44.07,44.02,44.05,31042.0,34.3261,34.3417,34.3027,34.3261,31042.0
2022-07-26 14:40:00,44.05,44.1,44.04,44.08,41173.0,34.3261,34.3651,34.3183,34.3495,41173.0
2022-07-26 14:45:00,44.07,44.08,44.04,44.07,28625.0,34.3417,34.3495,34.3183,34.3417,28625.0
2022-07-26 14:50:00,44.07,44.1,44.05,44.08,33244.0,34.3417,34.3651,34.3261,34.3495,33244.0
2022-07-26 14:55:00,44.08,44.11,44.05,44.09,24502.0,34.3495,34.3729,34.3261,34.3573,24502.0
2022-07-26 15:00:00,44.1,44.11,44.06,44.07,25518.0,34.3651,34.3729,34.3339,34.3417,25518.0
2022-07-26 15:05:00,44.07,44.07,44.02,44.04,46181.0,34.3417,34.3417,34.3027,34.3183,46181.0
2022-07-26 15:10:00,44.04,44.11,44.02,44.11,43079.0,34.3183,34.3729,34.3027,34.3729,43079.0
2022-07-26 15:15:00,44.11,44.16,44.1,44.15,47764.0,34.3729,34.4118,34.3651,34.404,47764.0
2022-07-26 15:20:00,44.15,44.17,44.1,44.12,32958.0,34.404,34.4196,34.3651,34.3807,32958.0
2022-07-26 15:25:00,44.12,44.18,44.12,44.17,49162.0,34.3807,34.4274,34.3807,34.4196,49162.0
2022-07-26 15:30:00,44.18,44.19,44.15,44.16,67407.0,34.4274,34.4352,34.404,34.4118,67407.0
2022-07-26 15:35:00,44.17,44.18,44.12,44.15,60010.0,34.4196,34.4274,34.3807,34.404,60010.0
2022-07-26 15:40:00,44.15,44.16,44.08,44.09,64164.0,34.404,34.4118,34.3495,34.3573,64164.0
2022-07-26 15:45:00,44.09,44.11,44.04,44.08,85933.0,34.3573,34.3729,34.3183,34.3495,85933.0
2022-07-26 15:50:00,44.08,44.18,44.04,44.17,152105.0,34.3495,34.4274,34.3183,34.4196,152105.0
2022-07-26 15:55:00,44.17,44.21,44.1,44.13,327366.0,34.4196,34.4508,34.3651,34.3884,327366.0
2022-07-27 09:30:00,43.98,44.13,43.84,44.0,199579.0,34.2716,34.3884,34.1625,34.2871,199579.0
2022-07-27 09:35:00,44.0,44.15,43.92,43.93,90055.0,34.2871,34.404,34.2248,34.2326,90055.0
2022-07-27 09:40:00,43.94,44.01,43.87,43.88,84593.0,34.2404,34.2949,34.1858,34.1936,84593.0
2022-07-27 09:45:00,43.88,43.9,43.79,43.87,52960.0,34.1936,34.2092,34.1235,34.1858,52960.0
2022-07-27 09:50:00,43.88,43.96,43.87,43.87,53563.0,34.1936,34.256,34.1858,34.1858,53563.0
2022-07-27 09:55:00,43.87,43.89,43.78,43.85,83505.0,34.1858,34.2014,34.1157,34.1703,83505.0
2022-07-27 10:00:00,43.85,43.85,43.75,43.8,58642.0,34.1703,34.1703,34.0923,34.1313,58642.0
2022-07-27 10:05:00,43.8,43.82,43.7,43.71,86619.0,34.1313,34.1469,34.0534,34.0612,86619.0
2022-07-27 10:10:00,43.71,43.73,43.62,43.64,66416.0,34.0612,34.0767,33.991,34.0066,66416.0
2022-07-27 10:15:00,43.64,43.67,43.59,43.59,69721.0,34.0066,34.03,33.9676,33.9676,69721.0
2022-07-27 10:20:00,43.61,43.63,43.57,43.62,44163.0,33.9832,33.9988,33.9521,33.991,44163.0
2022-07-27 10:25:00,43.63,43.68,43.57,43.65,74016.0,33.9988,34.0378,33.9521,34.0144,74016.0
2022-07-27 10:30:00,43.66,43.67,43.57,43.66,95599.0,34.0222,34.03,33.9521,34.0222,95599.0
2022-07-27 10:35:00,43.66,43.74,43.66,43.7,65059.0,34.0222,34.0845,34.0222,34.0534,65059.0
2022-07-27 10:40:00,43.7,43.84,43.69,43.84,124187.0,34.0534,34.1625,34.0456,34.1625,124187.0
2022-07-27 10:45:00,43.84,43.86,43.79,43.82,114208.0,34.1625,34.178,34.1235,34.1469,114208.0
2022-07-27 10:50:00,43.82,43.83,43.69,43.72,64566.0,34.1469,34.1547,34.0456,34.0689,64566.0
2022-07-27 10:55:00,43.72,43.75,43.71,43.75,56051.0,34.0689,34.0923,34.0612,34.0923,56051.0
2022-07-27 11:00:00,43.75,43.83,43.71,43.83,82539.0,34.0923,34.1547,34.0612,34.1547,82539.0
2022-07-27 11:05:00,43.82,43.82,43.72,43.73,43474.0,34.1469,34.1469,34.0689,34.0767,43474.0
2022-07-27 11:10:00,43.72,43.81,43.71,43.77,51523.0,34.0689,34.1391,34.0612,34.1079,51523.0
2022-07-27 11:15:00,43.77,43.82,43.77,43.82,53530.0,34.1079,34.1469,34.1079,34.1469,53530.0
2022-07-27 11:20:00,43.82,43.84,43.76,43.83,99698.0,34.1469,34.1625,34.1001,34.1547,99698.0
2022-07-27 11:25:00,43.83,43.86,43.81,43.86,42301.0,34.1547,34.178,34.1391,34.178,42301.0
2022-07-27 11:30:00,43.86,43.9,43.83,43.84,52115.0,34.178,34.2092,34.1547,34.1625,52115.0
2022-07-27 11:35:00,43.84,43.88,43.84,43.87,22937.0,34.1625,34.1936,34.1625,34.1858,22937.0
2022-07-27 11:40:00,43.87,43.88,43.81,43.82,62757.0,34.1858,34.1936,34.1391,34.1469,62757.0
2022-07-27 11:45:00,43.83,43.85,43.81,43.84,34392.0,34.1547,34.1703,34.1391,34.1625,34392.0
2022-07-27 11:50:00,43.84,43.97,43.84,43.87,145290.0,34.1625,34.2638,34.1625,34.1858,145290.0
2022-07-27 11:55:00,43.86,43.9,43.86,43.9,55565.0,34.178,34.2092,34.178,34.2092,55565.0
2022-07-27 12:00:00,43.9,43.92,43.87,43.9,52554.0,34.2092,34.2248,34.1858,34.2092,52554.0
2022-07-27 12:05:00,43.89,43.95,43.89,43.91,43987.0,34.2014,34.2482,34.2014,34.217,43987.0
2022-07-27 12:10:00,43.91,43.91,43.84,43.85,47730.0,34.217,34.217,34.1625,34.1703,47730.0
2022-07-27 12:15:00,43.86,43.87,43.8,43.8,47296.0,34.178,34.1858,34.1313,34.1313,47296.0
2022-07-27 12:20:00,43.8,43.82,43.77,43.79,35967.0,34.1313,34.1469,34.1079,34.1235,35967.0
2022-07-27 12:25:00,43.79,43.85,43.78,43.84,64030.0,34.1235,34.1703,34.1157,34.1625,64030.0
2022-07-27 12:30:00,43.84,43.86,43.81,43.84,70087.0,34.1625,34.178,34.1391,34.1625,70087.0
2022-07-27 12:35:00,43.84,43.85,43.79,43.79,41267.0,34.1625,34.1703,34.1235,34.1235,41267.0
2022-07-27 12:40:00,43.79,43.84,43.79,43.81,32639.0,34.1235,34.1625,34.1235,34.1391,32639.0
2022-07-27 12:45:00,43.81,43.87,43.81,43.85,41009.0,34.1391,34.1858,34.1391,34.1703,41009.0
2022-07-27 12:50:00,43.85,43.87,43.84,43.87,39165.0,34.1703,34.1858,34.1625,34.1858,39165.0
2022-07-27 12:55:00,43.86,43.86,43.8,43.8,41407.0,34.178,34.178,34.1313,34.1313,41407.0
2022-07-27 13:00:00,43.8,43.87,43.8,43.85,31108.0,34.1313,34.1858,34.1313,34.1703,31108.0
2022-07-27 13:05:00,43.85,43.87,43.84,43.86,59316.0,34.1703,34.1858,34.1625,34.178,59316.0
2022-07-27 13:10:00,43.86,43.88,43.85,43.87,37203.0,34.178,34.1936,34.1703,34.1858,37203.0
2022-07-27 13:15:00,43.86,43.87,43.82,43.84,23437.0,34.178,34.1858,34.1469,34.1625,23437.0
2022-07-27 13:20:00,43.83,43.86,43.82,43.85,55313.0,34.1547,34.178,34.1469,34.1703,55313.0
2022-07-27 13:25:00,43.85,43.86,43.84,43.85,43705.0,34.1703,34.178,34.1625,34.1703,43705.0
2022-07-27 13:30:00,43.85,43.86,43.82,43.82,54042.0,34.1703,34.178,34.1469,34.1469,54042.0
2022-07-27 13:35:00,43.83,43.83,43.78,43.79,39038.0,34.1547,34.1547,34.1157,34.1235,39038.0
2022-07-27 13:40:00,43.8,43.82,43.79,43.82,50159.0,34.1313,34.1469,34.1235,34.1469,50159.0
2022-07-27 13:45:00,43.81,43.82,43.8,43.81,39078.0,34.1391,34.1469,34.1313,34.1391,39078.0
2022-07-27 13:50:00,43.82,43.82,43.76,43.78,71009.0,34.1469,34.1469,34.1001,34.1157,71009.0
2022-07-27 13:55:00,43.78,43.85,43.75,43.85,67447.0,34.1157,34.1703,34.0923,34.1703,67447.0
2022-07-27 14:00:00,43.85,43.91,43.78,43.82,73136.0,34.1703,34.217,34.1157,34.1469,73136.0
2022-07-27 14:05:00,43.82,43.82,43.73,43.75,33007.0,34.1469,34.1469,34.0767,34.0923,33007.0
2022-07-27 14:10:00,43.75,43.84,43.74,43.83,44802.0,34.0923,34.1625,34.0845,34.1547,44802.0
2022-07-27 14:15:00,43.82,43.84,43.78,43.82,72680.0,34.1469,34.1625,34.1157,34.1469,72680.0
2022-07-27 14:20:00,43.82,43.84,43.76,43.76,47269.0,34.1469,34.1625,34.1001,34.1001,47269.0
2022-07-27 14:25:00,43.75,43.8,43.73,43.77,42294.0,34.0923,34.1313,34.0767,34.1079,42294.0
2022-07-27 14:30:00,43.76,43.8,43.68,43.72,55366.0,34.1001,34.1313,34.0378,34.0689,55366.0
2022-07-27 14:35:00,43.73,43.89,43.72,43.87,133621.0,34.0767,34.2014,34.0689,34.1858,133621.0
2022-07-27 14:40:00,43.87,43.98,43.84,43.89,108433.0,34.1858,34.2716,34.1625,34.2014,108433.0
2022-07-27 14:45:00,43.9,43.92,43.84,43.86,80094.0,34.2092,34.2248,34.1625,34.178,80094.0
2022-07-27 14:50:00,43.86,43.92,43.85,43.91,230240.0,34.178,34.2248,34.1703,34.217,230240.0
2022-07-27 14:55:00,43.91,43.99,43.83,43.88,84521.0,34.217,34.2793,34.1547,34.1936,84521.0
2022-07-27 15:00:00,43.89,44.04,43.88,44.03,70171.0,34.2014,34.3183,34.1936,34.3105,70171.0
2022-07-27 15:05:00,44.03,44.11,44.02,44.05,61374.0,34.3105,34.3729,34.3027,34.3261,61374.0
2022-07-27 15:10:00,44.05,44.14,44.04,44.14,60706.0,34.3261,34.3962,34.3183,34.3962,60706.0
2022-07-27 15:15:00,44.14,44.19,44.12,44.16,79667.0,34.3962,34.4352,34.3807,34.4118,79667.0
2022-07-27 15:20:00,44.16,44.18,44.1,44.16,126984.0,34.4118,34.4274,34.3651,34.4118,126984.0
2022-07-27 15:25:00,44.16,44.2,44.14,44.18,91965.0,34.4118,34.443,34.3962,34.4274,91965.0
2022-07-27 15:30:00,44.18,44.2,44.14,44.18,93147.0,34.4274,34.443,34.3962,34.4274,93147.0
2022-07-27 15:35:00,44.17,44.2,44.11,44.14,110117.0,34.4196,34.443,34.3729,34.3962,110117.0
2022-07-27 15:40:00,44.14,44.17,44.13,44.14,122908.0,34.3962,34.4196,34.3884,34.3962,122908.0
2022-07-27 15:45:00,44.13,44.16,44.08,44.12,164687.0,34.3884,34.4118,34.3495,34.3807,164687.0
2022-07-27 15:50:00,44.11,44.15,44.05,44.14,220824.0,34.3729,34.404,34.3261,34.3962,220824.0
2022-07-27 15:55:00,44.14,44.18,44.03,44.05,448779.0,34.3962,34.4274,34.3105,34.3261,448779.0
2022-07-28 09:30:00,44.0,44.5,43.89,44.38,216000.0,34.2871,34.6768,34.2014,34.5833,216000.0
2022-07-28 09:35:00,44.41,44.5,44.18,44.39,102697.0,34.6066,34.6768,34.4274,34.591,102697.0
2022-07-28 09:40:00,44.39,44.49,44.28,44.34,113568.0,34.591,34.669,34.5053,34.5521,113568.0
2022-07-28 09:45:00,44.34,44.43,44.32,44.35,71922.0,34.5521,34.6222,34.5365,34.5599,71922.0
2022-07-28 09:50:00,44.34,44.34,44.16,44.26,60941.0,34.5521,34.5521,34.4118,34.4897,60941.0
2022-07-28 09:55:00,44.27,44.27,43.99,44.04,76444.0,34.4975,34.4975,34.2793,34.3183,76444.0
2022-07-28 10:00:00,44.03,44.07,43.88,43.99,76851.0,34.3105,34.3417,34.1936,34.2793,76851.0
2022-07-28 10:05:00,43.97,43.97,43.89,43.94,48721.0,34.2638,34.2638,34.2014,34.2404,48721.0
2022-07-28 10:10:00,43.94,43.96,43.87,43.89,40101.0,34.2404,34.256,34.1858,34.2014,40101.0
2022-07-28 10:15:00,43.89,43.93,43.76,43.8,78779.0,34.2014,34.2326,34.1001,34.1313,78779.0
2022-07-28 10:20:00,43.8,43.81,43.73,43.79,45203.0,34.1313,34.1391,34.0767,34.1235,45203.0
2022-07-28 10:25:00,43.78,43.88,43.75,43.85,81628.0,34.1157,34.1936,34.0923,34.1703,81628.0
2022-07-28 10:30:00,43.86,43.94,43.84,43.88,37364.0,34.178,34.2404,34.1625,34.1936,37364.0
2022-07-28 10:35:00,43.88,44.05,43.88,43.94,38221.0,34.1936,34.3261,34.1936,34.2404,38221.0
2022-07-28 10:40:00,43.94,44.01,43.89,44.01,53736.0,34.2404,34.2949,34.2014,34.2949,53736.0
2022-07-28 10:45:00,44.0,44.12,43.98,44.09,80043.0,34.2871,34.3807,34.2716,34.3573,80043.0
2022-07-28 10:50:00,44.08,44.09,44.02,44.06,42936.0,34.3495,34.3573,34.3027,34.3339,42936.0
2022-07-28 10:55:00,44.06,44.08,44.01,44.05,53987.0,34.3339,34.3495,34.2949,34.3261,53987.0
2022-07-28 11:00:00,44.05,44.12,43.98,43.98,81349.0,34.3261,34.3807,34.2716,34.2716,81349.0
2022-07-28 11:05:00,43.98,43.99,43.82,43.84,42728.0,34.2716,34.2793,34.1469,34.1625,42728.0
2022-07-28 11:10:00,43.84,43.93,43.82,43.9,51064.0,34.1625,34.2326,34.1469,34.2092,51064.0
2022-07-28 11:15:00,43.91,43.92,43.79,43.91,32000.0,34.217,34.2248,34.1235,34.217,32000.0
2022-07-28 11:20:00,43.91,44.01,43.9,44.0,37178.0,34.217,34.2949,34.2092,34.2871,37178.0
2022-07-28 11:25:00,44.01,44.01,43.92,43.96,26869.0,34.2949,34.2949,34.2248,34.256,26869.0
2022-07-28 11:30:00,43.96,43.96,43.85,43.87,28120.0,34.256,34.256,34.1703,34.1858,28120.0
2022-07-28 11:35:00,43.87,44.04,43.87,44.04,53118.0,34.1858,34.3183,34.1858,34.3183,53118.0
2022-07-28 11:40:00,44.05,44.13,44.04,44.09,31350.0,34.3261,34.3884,34.3183,34.3573,31350.0
2022-07-28 11:45:00,44.09,44.09,44.03,44.05,62958.0,34.3573,34.3573,34.3105,34.3261,62958.0
2022-07-28 11:50:00,44.05,44.06,44.02,44.04,31045.0,34.3261,34.3339,34.3027,34.3183,31045.0
2022-07-28 11:55:00,44.04,44.06,43.94,43.94,53297.0,34.3183,34.3339,34.2404,34.2404,53297.0
2022-07-28 12:00:00,43.94,44.05,43.93,44.02,39917.0,34.2404,34.3261,34.2326,34.3027,39917.0
2022-07-28 12:05:00,44.02,44.02,43.92,43.95,70595.0,34.3027,34.3027,34.2248,34.2482,70595.0
2022-07-28 12:10:00,43.93,44.08,43.93,44.05,59498.0,34.2326,34.3495,34.2326,34.3261,59498.0
2022-07-28 12:15:00,44.05,44.06,43.98,44.02,49093.0,34.3261,34.3339,34.2716,34.3027,49093.0
2022-07-28 12:20:00,44.02,44.06,44.01,44.04,30323.0,34.3027,34.3339,34.2949,34.3183,30323.0
2022-07-28 12:25:00,44.05,44.05,43.98,43.99,26144.0,34.3261,34.3261,34.2716,34.2793,26144.0
2022-07-28 12:30:00,43.99,44.0,43.93,43.96,25764.0,34.2793,34.2871,34.2326,34.256,25764.0
2022-07-28 12:35:00,43.95,44.0,43.95,44.0,13716.0,34.2482,34.2871,34.2482,34.2871,13716.0
2022-07-28 12:40:00,44.0,44.0,43.95,43.95,31312.0,34.2871,34.2871,34.2482,34.2482,31312.0
2022-07-28 12:45:00,43.95,44.01,43.93,44.0,22177.0,34.2482,34.2949,34.2326,34.2871,22177.0
2022-07-28 12:50:00,43.99,44.02,43.96,43.99,27871.0,34.2793,34.3027,34.256,34.2793,27871.0
2022-07-28 12:55:00,44.0,44.0,43.94,43.94,44733.0,34.2871,34.2871,34.2404,34.2404,44733.0
2022-07-28 13:00:00,43.93,44.01,43.93,44.01,52656.0,34.2326,34.2949,34.2326,34.2949,52656.0
2022-07-28 13:05:00,44.01,44.05,44.0,44.05,56760.0,34.2949,34.3261,34.2871,34.3261,56760.0
2022-07-28 13:10:00,44.05,44.2,44.05,44.14,43288.0,34.3261,34.443,34.3261,34.3962,43288.0
2022-07-28 13:15:00,44.13,44.18,44.01,44.04,60308.0,34.3884,34.4274,34.2949,34.3183,60308.0
2022-07-28 13:20:00,44.03,44.1,44.03,44.1,24581.0,34.3105,34.3651,34.3105,34.3651,24581.0
2022-07-28 13:25:00,44.09,44.13,44.05,44.12,47140.0,34.3573,34.3884,34.3261,34.3807,47140.0
2022-07-28 13:30:00,44.13,44.16,44.08,44.14,25143.0,34.3884,34.4118,34.3495,34.3962,25143.0
2022-07-28 13:35:00,44.15,44.18,44.09,44.16,51307.0,34.404,34.4274,34.3573,34.4118,51307.0
2022-07-28 13:40:00,44.16,44.22,44.15,44.15,32687.0,34.4118,34.4586,34.404,34.404,32687.0
2022-07-28 13:45:00,44.15,44.18,44.1,44.11,38994.0,34.404,34.4274,34.3651,34.3729,38994.0
2022-07-28 13:50:00,44.11,44.17,44.1,44.11,71847.0,34.3729,34.4196,34.3651,34.3729,71847.0
2022-07-28 13:55:00,44.12,44.18,44.11,44.16,63254.0,34.3807,34.4274,34.3729,34.4118,63254.0
2022-07-28 14:00:00,44.16,44.18,44.11,44.12,26124.0,34.4118,34.4274,34.3729,34.3807,26124.0
2022-07-28 14:05:00,44.12,44.13,44.08,44.09,38954.0,34.3807,34.3884,34.3495,34.3573,38954.0
2022-07-28 14:10:00,44.09,44.11,44.06,44.11,38797.0,34.3573,34.3729,34.3339,34.3729,38797.0
2022-07-28 14:15:00,44.11,44.17,44.11,44.15,37542.0,34.3729,34.4196,34.3729,34.404,37542.0
2022-07-28 14:20:00,44.15,44.2,44.14,44.17,36445.0,34.404,34.443,34.3962,34.4196,36445.0
2022-07-28 14:25:00,44.16,44.21,44.16,44.19,40478.0,34.4118,34.4508,34.4118,34.4352,40478.0
2022-07-28 14:30:00,44.2,44.21,44.16,44.16,25422.0,34.443,34.4508,34.4118,34.4118,25422.0
2022-07-28 14:35:00,44.16,44.16,44.12,44.15,38254.0,34.4118,34.4118,34.3807,34.404,38254.0
2022-07-28 14:40:00,44.15,44.19,44.14,44.17,27407.0,34.404,34.4352,34.3962,34.4196,27407.0
2022-07-28 14:45:00,44.18,44.19,44.13,44.19,45475.0,34.4274,34.4352,34.3884,34.4352,45475.0
2022-07-28 14:50:00,44.19,44.19,44.11,44.18,49112.0,34.4352,34.4352,34.3729,34.4274,49112.0
2022-07-28 14:55:00,44.18,44.22,44.16,44.22,34957.0,34.4274,34.4586,34.4118,34.4586,34957.0
2022-07-28 15:00:00,44.21,44.26,44.19,44.26,50961.0,34.4508,34.4897,34.4352,34.4897,50961.0
2022-07-28 15:05:00,44.26,44.27,44.21,44.22,63029.0,34.4897,34.4975,34.4508,34.4586,63029.0
2022-07-28 15:10:00,44.21,44.22,44.17,44.2,71736.0,34.4508,34.4586,34.4196,34.443,71736.0
2022-07-28 15:15:00,44.19,44.22,44.17,44.22,63713.0,34.4352,34.4586,34.4196,34.4586,63713.0
2022-07-28 15:20:00,44.22,44.31,44.22,44.29,57744.0,34.4586,34.5287,34.4586,34.5131,57744.0
2022-07-28 15:25:00,44.29,44.35,44.24,44.32,83749.0,34.5131,34.5599,34.4742,34.5365,83749.0
2022-07-28 15:30:00,44.32,44.33,44.27,44.3,134293.0,34.5365,34.5443,34.4975,34.5209,134293.0
2022-07-28 15:35:00,44.3,44.33,44.26,44.31,72473.0,34.5209,34.5443,34.4897,34.5287,72473.0
2022-07-28 15:40:00,44.32,44.35,44.28,44.34,97416.0,34.5365,34.5599,34.5053,34.5521,97416.0
2022-07-28 15:45:00,44.32,44.34,44.22,44.23,153809.0,34.5365,34.5521,34.4586,34.4664,153809.0
2022-07-28 15:50:00,44.23,44.26,44.14,44.21,235324.0,34.4664,34.4897,34.3962,34.4508,235324.0
2022-07-28 15:55:00,44.21,44.27,43.99,44.0,700356.0,34.4508,34.4975,34.2793,34.2871,700356.0
2022-07-29 09:30:00,43.71,43.8,43.58,43.7,318330.0,34.0612,34.1313,33.9599,34.0534,318330.0
2022-07-29 09:35:00,43.69,43.88,43.69,43.83,192482.0,34.0456,34.1936,34.0456,34.1547,192482.0
2022-07-29 09:40:00,43.82,43.94,43.73,43.74,107975.0,34.1469,34.2404,34.0767,34.0845,107975.0
2022-07-29 09:45:00,43.73,43.84,43.68,43.77,94379.0,34.0767,34.1625,34.0378,34.1079,94379.0
2022-07-29 09:50:00,43.76,43.87,43.76,43.82,95401.0,34.1001,34.1858,34.1001,34.1469,95401.0
2022-07-29 09:55:00,43.81,43.9,43.81,43.86,91009.0,34.1391,34.2092,34.1391,34.178,91009.0
2022-07-29 10:00:00,43.86,43.89,43.78,43.88,75043.0,34.178,34.2014,34.1157,34.1936,75043.0
2022-07-29 10:05:00,43.87,43.9,43.78,43.79,128772.0,34.1858,34.2092,34.1157,34.1235,128772.0
2022-07-29 10:10:00,43.8,43.89,43.77,43.79,109526.0,34.1313,34.2014,34.1079,34.1235,109526.0
2022-07-29 10:15:00,43.8,43.83,43.7,43.76,77609.0,34.1313,34.1547,34.0534,34.1001,77609.0
2022-07-29 10:20:00,43.76,43.87,43.76,43.85,70328.0,34.1001,34.1858,34.1001,34.1703,70328.0
2022-07-29 10:25:00,43.86,43.92,43.85,43.88,107649.0,34.178,34.2248,34.1703,34.1936,107649.0
2022-07-29 10:30:00,43.87,43.92,43.82,43.84,119211.0,34.1858,34.2248,34.1469,34.1625,119211.0
2022-07-29 10:35:00,43.83,43.93,43.82,43.91,84942.0,34.1547,34.2326,34.1469,34.217,84942.0
2022-07-29 10:40:00,43.91,43.96,43.87,43.92,114678.0,34.217,34.256,34.1858,34.2248,114678.0
2022-07-29 10:45:00,43.93,44.01,43.92,43.95,113049.0,34.2326,34.2949,34.2248,34.2482,113049.0
2022-07-29 10:50:00,43.95,44.01,43.94,44.01,65240.0,34.2482,34.2949,34.2404,34.2949,65240.0
2022-07-29 10:55:00,44.0,44.03,43.96,43.96,86431.0,34.2871,34.3105,34.256,34.256,86431.0
2022-07-29 11:00:00,43.97,43.97,43.89,43.93,58717.0,34.2638,34.2638,34.2014,34.2326,58717.0
2022-07-29 11:05:00,43.93,43.99,43.9,43.96,44738.0,34.2326,34.2793,34.2092,34.256,44738.0
2022-07-29 11:10:00,43.96,43.99,43.93,43.94,43812.0,34.256,34.2793,34.2326,34.2404,43812.0
2022-07-29 11:15:00,43.94,44.01,43.9,43.99,61788.0,34.2404,34.2949,34.2092,34.2793,61788.0
2022-07-29 11:20:00,44.0,44.02,43.96,43.99,62953.0,34.2871,34.3027,34.256,34.2793,62953.0
2022-07-29 11:25:00,43.99,44.0,43.93,43.96,151245.0,34.2793,34.2871,34.2326,34.256,151245.0
2022-07-29 11:30:00,43.96,43.99,43.93,43.99,60666.0,34.256,34.2793,34.2326,34.2793,60666.0
2022-07-29 11:35:00,44.0,44.01,43.93,43.98,41716.0,34.2871,34.2949,34.2326,34.2716,41716.0
2022-07-29 11:40:00,43.97,44.08,43.95,44.08,79981.0,34.2638,34.3495,34.2482,34.3495,79981.0
2022-07-29 11:45:00,44.08,44.08,43.99,44.01,111993.0,34.3495,34.3495,34.2793,34.2949,111993.0
2022-07-29 11:50:00,44.02,44.05,43.98,43.98,74253.0,34.3027,34.3261,34.2716,34.2716,74253.0
2022-07-29 11:55:00,43.99,44.04,43.97,44.01,65384.0,34.2793,34.3183,34.2638,34.2949,65384.0
2022-07-29 12:00:00,44.01,44.09,44.0,44.09,64457.0,34.2949,34.3573,34.2871,34.3573,64457.0
2022-07-29 12:05:00,44.09,44.09,43.95,43.99,61293.0,34.3573,34.3573,34.2482,34.2793,61293.0
2022-07-29 12:10:00,43.99,44.02,43.97,43.99,47734.0,34.2793,34.3027,34.2638,34.2793,47734.0
2022-07-29 12:15:00,44.0,44.05,44.0,44.02,34479.0,34.2871,34.3261,34.2871,34.3027,34479.0
2022-07-29 12:20:00,44.01,44.05,43.97,44.05,87626.0,34.2949,34.3261,34.2638,34.3261,87626.0
2022-07-29 12:25:00,44.05,44.09,44.04,44.05,56934.0,34.3261,34.3573,34.3183,34.3261,56934.0
2022-07-29 12:30:00,44.05,44.07,44.01,44.05,72130.0,34.3261,34.3417,34.2949,34.3261,72130.0
2022-07-29 12:35:00,44.05,44.06,44.0,44.01,39966.0,34.3261,34.3339,34.2871,34.2949,39966.0
2022-07-29 12:40:00,44.01,44.03,43.99,44.02,57426.0,34.2949,34.3105,34.2793,34.3027,57426.0
2022-07-29 12:45:00,44.01,44.02,43.98,43.99,61743.0,34.2949,34.3027,34.2716,34.2793,61743.0
2022-07-29 12:50:00,44.0,44.04,43.98,44.04,44059.0,34.2871,34.3183,34.2716,34.3183,44059.0
2022-07-29 12:55:00,44.04,44.04,43.98,43.98,71035.0,34.3183,34.3183,34.2716,34.2716,71035.0
2022-07-29 13:00:00,43.98,44.02,43.98,44.0,44393.0,34.2716,34.3027,34.2716,34.2871,44393.0
2022-07-29 13:05:00,44.0,44.02,43.99,44.02,33839.0,34.2871,34.3027,34.2793,34.3027,33839.0
2022-07-29 13:10:00,44.01,44.03,44.0,44.02,30210.0,34.2949,34.3105,34.2871,34.3027,30210.0
2022-07-29 13:15:00,44.02,44.03,43.99,44.02,34881.0,34.3027,34.3105,34.2793,34.3027,34881.0
2022-07-29 13:20:00,44.02,44.03,43.92,43.93,104823.0,34.3027,34.3105,34.2248,34.2326,104823.0
2022-07-29 13:25:00,43.92,43.94,43.9,43.92,44487.0,34.2248,34.2404,34.2092,34.2248,44487.0
2022-07-29 13:30:00,43.92,43.97,43.91,43.95,40662.0,34.2248,34.2638,34.217,34.2482,40662.0
2022-07-29 13:35:00,43.95,43.98,43.93,43.96,52828.0,34.2482,34.2716,34.2326,34.256,52828.0
2022-07-29 13:40:00,43.96,43.98,43.95,43.98,71053.0,34.256,34.2716,34.2482,34.2716,71053.0
2022-07-29 13:45:00,43.98,43.98,43.93,43.96,49705.0,34.2716,34.2716,34.2326,34.256,49705.0
2022-07-29 13:50:00,43.97,43.98,43.94,43.97,59704.0,34.2638,34.2716,34.2404,34.2638,59704.0
2022-07-29 13:55:00,43.97,43.98,43.92,43.95,96120.0,34.2638,34.2716,34.2248,34.2482,96120.0
2022-07-29 14:00:00,43.95,43.96,43.91,43.93,65842.0,34.2482,34.256,34.217,34.2326,65842.0
2022-07-29 14:05:00,43.93,44.0,43.92,43.98,47183.0,34.2326,34.2871,34.2248,34.2716,47183.0
2022-07-29 14:10:00,43.98,44.09,43.98,44.04,57342.0,34.2716,34.3573,34.2716,34.3183,57342.0
2022-07-29 14:15:00,44.05,44.05,43.99,44.02,77906.0,34.3261,34.3261,34.2793,34.3027,77906.0
2022-07-29 14:20:00,44.02,44.04,43.98,44.02,136439.0,34.3027,34.3183,34.2716,34.3027,136439.0
2022-07-29 14:25:00,44.03,44.07,44.0,44.07,95451.0,34.3105,34.3417,34.2871,34.3417,95451.0
2022-07-29 14:30:00,44.07,44.08,44.02,44.07,76141.0,34.3417,34.3495,34.3027,34.3417,76141.0
2022-07-29 14:35:00,44.07,44.12,44.05,44.07,93518.0,34.3417,34.3807,34.3261,34.3417,93518.0
2022-07-29 14:40:00,44.07,44.07,44.0,44.01,56222.0,34.3417,34.3417,34.2871,34.2949,56222.0
2022-07-29 14:45:00,44.01,44.04,43.99,44.03,60185.0,34.2949,34.3183,34.2793,34.3105,60185.0
2022-07-29 14:50:00,44.04,44.05,44.01,44.02,55836.0,34.3183,34.3261,34.2949,34.3027,55836.0
2022-07-29 14:55:00,44.02,44.05,43.99,44.01,100962.0,34.3027,34.3261,34.2793,34.2949,100962.0
2022-07-29 15:00:00,44.01,44.03,43.99,44.02,96740.0,34.2949,34.3105,34.2793,34.3027,96740.0
2022-07-29 15:05:00,44.02,44.04,43.96,43.97,83189.0,34.3027,34.3183,34.256,34.2638,83189.0
2022-07-29 15:10:00,43.97,43.97,43.92,43.97,78169.0,34.2638,34.2638,34.2248,34.2638,78169.0
2022-07-29 15:15:00,43.97,43.98,43.94,43.94,114029.0,34.2638,34.2716,34.2404,34.2404,114029.0
2022-07-29 15:20:00,43.95,43.97,43.92,43.96,100074.0,34.2482,34.2638,34.2248,34.256,100074.0
2022-07-29 15:25:00,43.97,44.05,43.94,44.02,88137.0,34.2638,34.3261,34.2404,34.3027,88137.0
2022-07-29 15:30:00,44.02,44.03,43.98,44.02,158031.0,34.3027,34.3105,34.2716,34.3027,158031.0
2022-07-29 15:35:00,44.02,44.03,43.99,44.0,205521.0,34.3027,34.3105,34.2793,34.2871,205521.0
2022-07-29 15:40:00,44.0,44.03,43.99,44.02,212571.0,34.2871,34.3105,34.2793,34.3027,212571.0
2022-07-29 15:45:00,44.02,44.04,43.99,44.0,269178.0,34.3027,34.3183,34.2793,34.2871,269178.0
2022-07-29 15:50:00,43.99,44.0,43.94,43.95,311469.0,34.2793,34.2871,34.2404,34.2482,311469.0
2022-07-29 15:55:00,43.96,43.96,43.74,43.76,1390016.0,34.256,34.256,34.0845,34.1001,1390016.0
2022-08-01 09:30:00,43.71,44.03,43.71,43.98,288288.0,34.0612,34.3105,34.0612,34.2716,288288.0
2022-08-01 09:35:00,43.99,44.03,43.9,44.01,169881.0,34.2793,34.3105,34.2092,34.2949,169881.0
2022-08-01 09:40:00,44.01,44.01,43.82,43.87,85747.0,34.2949,34.2949,34.1469,34.1858,85747.0
2022-08-01 09:45:00,43.84,43.86,43.75,43.84,95901.0,34.1625,34.178,34.0923,34.1625,95901.0
2022-08-01 09:50:00,43.84,43.88,43.81,43.83,80944.0,34.1625,34.1936,34.1391,34.1547,80944.0
2022-08-01 09:55:00,43.83,43.89,43.81,43.89,71130.0,34.1547,34.2014,34.1391,34.2014,71130.0
2022-08-01 10:00:00,43.88,43.95,43.81,43.94,75902.0,34.1936,34.2482,34.1391,34.2404,75902.0
2022-08-01 10:05:00,43.93,44.06,43.93,44.05,67878.0,34.2326,34.3339,34.2326,34.3261,67878.0
2022-08-01 10:10:00,44.05,44.14,44.03,44.09,60795.0,34.3261,34.3962,34.3105,34.3573,60795.0
2022-08-01 10:15:00,44.09,44.12,43.97,43.97,78200.0,34.3573,34.3807,34.2638,34.2638,78200.0
2022-08-01 10:20:00,43.97,44.06,43.97,44.04,84133.0,34.2638,34.3339,34.2638,34.3183,84133.0
2022-08-01 10:25:00,44.03,44.06,43.99,44.01,74021.0,34.3105,34.3339,34.2793,34.2949,74021.0
2022-08-01 10:30:00,44.01,44.07,44.0,44.04,64938.0,34.2949,34.3417,34.2871,34.3183,64938.0
2022-08-01 10:35:00,44.04,44.07,43.98,44.02,92771.0,34.3183,34.3417,34.2716,34.3027,92771.0
2022-08-01 10:40:00,44.03,44.07,43.98,44.05,86859.0,34.3105,34.3417,34.2716,34.3261,86859.0
2022-08-01 10:45:00,44.05,44.19,44.04,44.18,90099.0,34.3261,34.4352,34.3183,34.4274,90099.0
2022-08-01 10:50:00,44.18,44.28,44.17,44.23,111389.0,34.4274,34.5053,34.4196,34.4664,111389.0
2022-08-01 10:55:00,44.23,44.23,44.1,44.11,64823.0,34.4664,34.4664,34.3651,34.3729,64823.0
2022-08-01 11:00:00,44.1,44.2,44.05,44.09,207211.0,34.3651,34.443,34.3261,34.3573,207211.0
2022-08-01 11:05:00,44.09,44.1,44.0,44.04,60244.0,34.3573,34.3651,34.2871,34.3183,60244.0
2022-08-01 11:10:00,44.04,44.13,44.01,44.13,80699.0,34.3183,34.3884,34.2949,34.3884,80699.0
2022-08-01 11:15:00,44.13,44.13,43.96,43.97,51734.0,34.3884,34.3884,34.256,34.2638,51734.0
2022-08-01 11:20:00,43.97,44.03,43.94,44.01,54608.0,34.2638,34.3105,34.2404,34.2949,54608.0
2022-08-01 11:25:00,44.01,44.02,43.98,44.0,35941.0,34.2949,34.3027,34.2716,34.2871,35941.0
2022-08-01 11:30:00,44.01,44.02,43.94,44.0,30094.0,34.2949,34.3027,34.2404,34.2871,30094.0
2022-08-01 11:35:00,44.0,44.02,43.96,43.98,36058.0,34.2871,34.3027,34.256,34.2716,36058.0
2022-08-01 11:40:00,43.98,44.01,43.93,43.99,40638.0,34.2716,34.2949,34.2326,34.2793,40638.0
2022-08-01 11:45:00,43.99,44.01,43.97,44.0,53598.0,34.2793,34.2949,34.2638,34.2871,53598.0
2022-08-01 11:50:00,44.0,44.01,43.91,43.94,60803.0,34.2871,34.2949,34.217,34.2404,60803.0
2022-08-01 11:55:00,43.93,43.94,43.83,43.85,69199.0,34.2326,34.2404,34.1547,34.1703,69199.0
2022-08-01 12:00:00,43.85,43.96,43.85,43.91,96512.0,34.1703,34.256,34.1703,34.217,96512.0
2022-08-01 12:05:00,43.92,43.97,43.89,43.9,58022.0,34.2248,34.2638,34.2014,34.2092,58022.0
2022-08-01 12:10:00,43.9,43.94,43.88,43.9,33056.0,34.2092,34.2404,34.1936,34.2092,33056.0
2022-08-01 12:15:00,43.9,43.9,43.84,43.87,70150.0,34.2092,34.2092,34.1625,34.1858,70150.0
2022-08-01 12:20:00,43.87,43.93,43.86,43.91,47015.0,34.1858,34.2326,34.178,34.217,47015.0
2022-08-01 12:25:00,43.92,43.99,43.92,43.93,70918.0,34.2248,34.2793,34.2248,34.2326,70918.0
2022-08-01 12:30:00,43.93,43.93,43.89,43.93,29783.0,34.2326,34.2326,34.2014,34.2326,29783.0
2022-08-01 12:35:00,43.92,43.97,43.9,43.95,39517.0,34.2248,34.2638,34.2092,34.2482,39517.0
2022-08-01 12:40:00,43.95,43.98,43.93,43.94,29625.0,34.2482,34.2716,34.2326,34.2404,29625.0
2022-08-01 12:45:00,43.95,43.97,43.93,43.95,43627.0,34.2482,34.2638,34.2326,34.2482,43627.0
2022-08-01 12:50:00,43.95,43.96,43.92,43.94,33919.0,34.2482,34.256,34.2248,34.2404,33919.0
2022-08-01 12:55:00,43.93,43.98,43.91,43.95,32258.0,34.2326,34.2716,34.217,34.2482,32258.0
2022-08-01 13:00:00,43.94,43.96,43.87,43.88,47237.0,34.2404,34.256,34.1858,34.1936,47237.0
2022-08-01 13:05:00,43.87,43.98,43.85,43.96,67564.0,34.1858,34.2716,34.1703,34.256,67564.0
2022-08-01 13:10:00,43.97,44.01,43.95,44.01,38171.0,34.2638,34.2949,34.2482,34.2949,38171.0
2022-08-01 13:15:00,44.01,44.15,44.0,44.09,105217.0,34.2949,34.404,34.2871,34.3573,105217.0
2022-08-01 13:20:00,44.09,44.13,44.06,44.1,45264.0,34.3573,34.3884,34.3339,34.3651,45264.0
2022-08-01 13:25:00,44.11,44.12,44.04,44.05,69701.0,34.3729,34.3807,34.3183,34.3261,69701.0
2022-08-01 13:30:00,44.05,44.05,43.96,43.97,46372.0,34.3261,34.3261,34.256,34.2638,46372.0
2022-08-01 13:35:00,43.97,44.0,43.96,43.98,29338.0,34.2638,34.2871,34.256,34.2716,29338.0
2022-08-01 13:40:00,43.97,43.99,43.9,43.93,48638.0,34.2638,34.2793,34.2092,34.2326,48638.0
2022-08-01 13:45:00,43.93,43.94,43.84,43.91,58654.0,34.2326,34.2404,34.1625,34.217,58654.0
2022-08-01 13:50:00,43.91,43.93,43.87,43.91,33117.0,34.217,34.2326,34.1858,34.217,33117.0
2022-08-01 13:55:00,43.91,43.94,43.89,43.92,65205.0,34.217,34.2404,34.2014,34.2248,65205.0
2022-08-01 14:00:00,43.91,43.91,43.81,43.87,77340.0,34.217,34.217,34.1391,34.1858,77340.0
2022-08-01 14:05:00,43.87,43.88,43.84,43.88,46111.0,34.1858,34.1936,34.1625,34.1936,46111.0
2022-08-01 14:10:00,43.88,43.93,43.86,43.92,34454.0,34.1936,34.2326,34.178,34.2248,34454.0
2022-08-01 14:15:00,43.92,43.93,43.85,43.87,50529.0,34.2248,34.2326,34.1703,34.1858,50529.0
2022-08-01 14:20:00,43.87,43.92,43.85,43.91,40281.0,34.1858,34.2248,34.1703,34.217,40281.0
2022-08-01 14:25:00,43.91,43.92,43.84,43.9,54944.0,34.217,34.2248,34.1625,34.2092,54944.0
2022-08-01 14:30:00,43.91,43.93,43.88,43.9,44932.0,34.217,34.2326,34.1936,34.2092,44932.0
2022-08-01 14:35:00,43.91,43.93,43.9,43.91,52492.0,34.217,34.2326,34.2092,34.217,52492.0
2022-08-01 14:40:00,43.91,43.91,43.85,43.87,96685.0,34.217,34.217,34.1703,34.1858,96685.0
2022-08-01 14:45:00,43.86,43.93,43.86,43.89,67625.0,34.178,34.2326,34.178,34.2014,67625.0
2022-08-01 14:50:00,43.9,43.93,43.87,43.91,41504.0,34.2092,34.2326,34.1858,34.217,41504.0
2022-08-01 14:55:00,43.91,44.0,43.91,43.96,55243.0,34.217,34.2871,34.217,34.256,55243.0
2022-08-01 15:00:00,43.96,44.02,43.94,44.01,51349.0,34.256,34.3027,34.2404,34.2949,51349.0
2022-08-01 15:05:00,44.0,44.1,44.0,44.09,52920.0,34.2871,34.3651,34.2871,34.3573,52920.0
2022-08-01 15:10:00,44.09,44.13,44.06,44.13,71749.0,34.3573,34.3884,34.3339,34.3884,71749.0
2022-08-01 15:15:00,44.13,44.17,44.11,44.16,44240.0,34.3884,34.4196,34.3729,34.4118,44240.0
2022-08-01 15:20:00,44.16,44.21,44.14,44.2,94595.0,34.4118,34.4508,34.3962,34.443,94595.0
2022-08-01 15:25:00,44.2,44.24,44.17,44.22,116586.0,34.443,34.4742,34.4196,34.4586,116586.0
2022-08-01 15:30:00,44.22,44.22,44.11,44.13,78080.0,34.4586,34.4586,34.3729,34.3884,78080.0
2022-08-01 15:35:00,44.13,44.13,44.07,44.1,74949.0,34.3884,34.3884,34.3417,34.3651,74949.0
2022-08-01 15:40:00,44.1,44.14,44.02,44.02,82965.0,34.3651,34.3962,34.3027,34.3027,82965.0
2022-08-01 15:45:00,44.02,44.05,43.98,44.0,123771.0,34.3027,34.3261,34.2716,34.2871,123771.0
2022-08-01 15:50:00,44.0,44.08,44.0,44.07,184653.0,34.2871,34.3495,34.2871,34.3417,184653.0
2022-08-01 15:55:00,44.06,44.09,44.01,44.03,468777.0,34.3339,34.3573,34.2949,34.3105,468777.0
2022-08-02 09:30:00,44.1,44.19,43.37,43.4,346132.0,34.3651,34.4352,33.7962,33.8196,346132.0
2022-08-02 09:35:00,43.4,43.45,43.26,43.44,151845.0,33.8196,33.8586,33.7105,33.8508,151845.0
2022-08-02 09:40:00,43.45,43.56,43.36,43.55,107918.0,33.8586,33.9443,33.7884,33.9365,107918.0
2022-08-02 09:45:00,43.55,43.58,43.47,43.49,127428.0,33.9365,33.9599,33.8741,33.8897,127428.0
2022-08-02 09:50:00,43.49,43.53,43.43,43.49,92311.0,33.8897,33.9209,33.843,33.8897,92311.0
2022-08-02 09:55:00,43.49,43.62,43.45,43.56,50158.0,33.8897,33.991,33.8586,33.9443,50158.0
2022-08-02 10:00:00,43.55,43.59,43.46,43.49,81574.0,33.9365,33.9676,33.8663,33.8897,81574.0
2022-08-02 10:05:00,43.49,43.59,43.46,43.55,48887.0,33.8897,33.9676,33.8663,33.9365,48887.0
2022-08-02 10:10:00,43.55,43.62,43.48,43.56,67611.0,33.9365,33.991,33.8819,33.9443,67611.0
2022-08-02 10:15:00,43.56,43.68,43.55,43.66,66740.0,33.9443,34.0378,33.9365,34.0222,66740.0
2022-08-02 10:20:00,43.66,43.77,43.64,43.69,78654.0,34.0222,34.1079,34.0066,34.0456,78654.0
2022-08-02 10:25:00,43.69,43.78,43.69,43.73,61460.0,34.0456,34.1157,34.0456,34.0767,61460.0
2022-08-02 10:30:00,43.73,43.8,43.72,43.79,87202.0,34.0767,34.1313,34.0689,34.1235,87202.0
2022-08-02 10:35:00,43.8,43.8,43.71,43.72,59517.0,34.1313,34.1313,34.0612,34.0689,59517.0
2022-08-02 10:40:00,43.71,43.73,43.67,43.73,57991.0,34.0612,34.0767,34.03,34.0767,57991.0
2022-08-02 10:45:00,43.74,43.78,43.7,43.77,80195.0,34.0845,34.1157,34.0534,34.1079,80195.0
2022-08-02 10:50:00,43.77,43.81,43.74,43.79,69714.0,34.1079,34.1391,34.0845,34.1235,69714.0
2022-08-02 10:55:00,43.79,43.8,43.77,43.79,65080.0,34.1235,34.1313,34.1079,34.1235,65080.0
2022-08-02 11:00:00,43.79,43.83,43.78,43.8,62666.0,34.1235,34.1547,34.1157,34.1313,62666.0
2022-08-02 11:05:00,43.81,43.87,43.78,43.87,55090.0,34.1391,34.1858,34.1157,34.1858,55090.0
2022-08-02 11:10:00,43.87,43.9,43.84,43.89,57200.0,34.1858,34.2092,34.1625,34.2014,57200.0
2022-08-02 11:15:00,43.9,43.95,43.86,43.94,58961.0,34.2092,34.2482,34.178,34.2404,58961.0
2022-08-02 11:20:00,43.94,43.99,43.92,43.98,36192.0,34.2404,34.2793,34.2248,34.2716,36192.0
2022-08-02 11:25:00,43.98,44.03,43.96,44.01,72659.0,34.2716,34.3105,34.256,34.2949,72659.0
2022-08-02 11:30:00,44.02,44.08,43.98,44.06,85748.0,34.3027,34.3495,34.2716,34.3339,85748.0
2022-08-02 11:35:00,44.06,44.08,44.04,44.05,47543.0,34.3339,34.3495,34.3183,34.3261,47543.0
2022-08-02 11:40:00,44.05,44.09,44.01,44.07,56862.0,34.3261,34.3573,34.2949,34.3417,56862.0
2022-08-02 11:45:00,44.07,44.1,44.06,44.09,42792.0,34.3417,34.3651,34.3339,34.3573,42792.0
2022-08-02 11:50:00,44.09,44.11,44.03,44.03,44871.0,34.3573,34.3729,34.3105,34.3105,44871.0
2022-08-02 11:55:00,44.03,44.05,43.98,44.02,49247.0,34.3105,34.3261,34.2716,34.3027,49247.0
2022-08-02 12:00:00,44.02,44.11,44.02,44.11,48264.0,34.3027,34.3729,34.3027,34.3729,48264.0
2022-08-02 12:05:00,44.11,44.11,44.01,44.07,48347.0,34.3729,34.3729,34.2949,34.3417,48347.0
2022-08-02 12:10:00,44.07,44.11,44.05,44.09,38137.0,34.3417,34.3729,34.3261,34.3573,38137.0
2022-08-02 12:15:00,44.09,44.12,44.02,44.03,39285.0,34.3573,34.3807,34.3027,34.3105,39285.0
2022-08-02 12:20:00,44.03,44.1,44.01,44.09,41633.0,34.3105,34.3651,34.2949,34.3573,41633.0
2022-08-02 12:25:00,44.09,44.11,44.07,44.08,57255.0,34.3573,34.3729,34.3417,34.3495,57255.0
2022-08-02 12:30:00,44.08,44.08,44.01,44.04,40908.0,34.3495,34.3495,34.2949,34.3183,40908.0
2022-08-02 12:35:00,44.04,44.05,44.0,44.01,45233.0,34.3183,34.3261,34.2871,34.2949,45233.0
2022-08-02 12:40:00,44.01,44.07,44.01,44.05,56011.0,34.2949,34.3417,34.2949,34.3261,56011.0
2022-08-02 12:45:00,44.06,44.09,44.04,44.09,83983.0,34.3339,34.3573,34.3183,34.3573,83983.0
2022-08-02 12:50:00,44.09,44.13,44.07,44.12,56994.0,34.3573,34.3884,34.3417,34.3807,56994.0
2022-08-02 12:55:00,44.13,44.15,44.12,44.14,71841.0,34.3884,34.404,34.3807,34.3962,71841.0
2022-08-02 13:00:00,44.13,44.14,44.11,44.13,33452.0,34.3884,34.3962,34.3729,34.3884,33452.0
2022-08-02 13:05:00,44.12,44.17,44.1,44.16,31018.0,34.3807,34.4196,34.3651,34.4118,31018.0
2022-08-02 13:10:00,44.16,44.17,44.13,44.15,33059.0,34.4118,34.4196,34.3884,34.404,33059.0
2022-08-02 13:15:00,44.15,44.17,44.12,44.16,40090.0,34.404,34.4196,34.3807,34.4118,40090.0
2022-08-02 13:20:00,44.17,44.17,44.11,44.11,47955.0,34.4196,34.4196,34.3729,34.3729,47955.0
2022-08-02 13:25:00,44.11,44.13,44.05,44.09,88333.0,34.3729,34.3884,34.3261,34.3573,88333.0
2022-08-02 13:30:00,44.08,44.09,44.05,44.06,68871.0,34.3495,34.3573,34.3261,34.3339,68871.0
2022-08-02 13:35:00,44.05,44.08,44.01,44.04,35823.0,34.3261,34.3495,34.2949,34.3183,35823.0
2022-08-02 13:40:00,44.04,44.08,44.02,44.05,36933.0,34.3183,34.3495,34.3027,34.3261,36933.0
2022-08-02 13:45:00,44.06,44.06,44.01,44.02,33781.0,34.3339,34.3339,34.2949,34.3027,33781.0
2022-08-02 13:50:00,44.02,44.1,43.98,44.09,49446.0,34.3027,34.3651,34.2716,34.3573,49446.0
2022-08-02 13:55:00,44.09,44.1,44.03,44.05,40248.0,34.3573,34.3651,34.3105,34.3261,40248.0
2022-08-02 14:00:00,44.06,44.08,44.03,44.05,44891.0,34.3339,34.3495,34.3105,34.3261,44891.0
2022-08-02 14:05:00,44.05,44.08,44.03,44.08,47907.0,34.3261,34.3495,34.3105,34.3495,47907.0
2022-08-02 14:10:00,44.09,44.1,44.03,44.05,41215.0,34.3573,34.3651,34.3105,34.3261,41215.0
2022-08-02 14:15:00,44.05,44.05,43.94,43.94,44152.0,34.3261,34.3261,34.2404,34.2404,44152.0
2022-08-02 14:20:00,43.95,43.98,43.93,43.98,41017.0,34.2482,34.2716,34.2326,34.2716,41017.0
2022-08-02 14:25:00,43.98,44.03,43.95,43.98,48353.0,34.2716,34.3105,34.2482,34.2716,48353.0
2022-08-02 14:30:00,43.98,43.99,43.95,43.97,44620.0,34.2716,34.2793,34.2482,34.2638,44620.0
2022-08-02 14:35:00,43.96,43.96,43.89,43.91,37422.0,34.256,34.256,34.2014,34.217,37422.0
2022-08-02 14:40:00,43.92,44.0,43.92,43.99,92076.0,34.2248,34.2871,34.2248,34.2793,92076.0
2022-08-02 14:45:00,43.99,43.99,43.91,43.95,54662.0,34.2793,34.2793,34.217,34.2482,54662.0
2022-08-02 14:50:00,43.95,43.96,43.91,43.95,44604.0,34.2482,34.256,34.217,34.2482,44604.0
2022-08-02 14:55:00,43.95,43.97,43.91,43.93,49487.0,34.2482,34.2638,34.217,34.2326,49487.0
2022-08-02 15:00:00,43.93,43.95,43.91,43.94,50487.0,34.2326,34.2482,34.217,34.2404,50487.0
2022-08-02 15:05:00,43.94,43.98,43.91,43.93,52630.0,34.2404,34.2716,34.217,34.2326,52630.0
2022-08-02 15:10:00,43.93,43.94,43.9,43.94,53556.0,34.2326,34.2404,34.2092,34.2404,53556.0
2022-08-02 15:15:00,43.94,43.94,43.84,43.87,162434.0,34.2404,34.2404,34.1625,34.1858,162434.0
2022-08-02 15:20:00,43.87,43.87,43.81,43.82,52578.0,34.1858,34.1858,34.1391,34.1469,52578.0
2022-08-02 15:25:00,43.82,43.91,43.8,43.89,147320.0,34.1469,34.217,34.1313,34.2014,147320.0
2022-08-02 15:30:00,43.88,43.92,43.85,43.87,79726.0,34.1936,34.2248,34.1703,34.1858,79726.0
2022-08-02 15:35:00,43.87,43.92,43.85,43.9,84190.0,34.1858,34.2248,34.1703,34.2092,84190.0
2022-08-02 15:40:00,43.9,43.94,43.87,43.94,95488.0,34.2092,34.2404,34.1858,34.2404,95488.0
2022-08-02 15:45:00,43.94,43.95,43.87,43.9,166110.0,34.2404,34.2482,34.1858,34.2092,166110.0
2022-08-02 15:50:00,43.89,43.91,43.81,43.81,201430.0,34.2014,34.217,34.1391,34.1391,201430.0
2022-08-02 15:55:00,43.81,43.91,43.78,43.85,621326.0,34.1391,34.217,34.1157,34.1703,621326.0
2022-08-03 09:30:00,44.0,44.13,43.72,43.88,146619.0,34.2871,34.3884,34.0689,34.1936,146619.0
2022-08-03 09:35:00,43.91,44.12,43.89,44.09,64556.0,34.217,34.3807,34.2014,34.3573,64556.0
2022-08-03 09:40:00,44.09,44.09,43.92,43.96,60081.0,34.3573,34.3573,34.2248,34.256,60081.0
2022-08-03 09:45:00,43.96,44.04,43.94,43.98,50041.0,34.256,34.3183,34.2404,34.2716,50041.0
2022-08-03 09:50:00,43.99,44.06,43.94,43.99,31099.0,34.2793,34.3339,34.2404,34.2793,31099.0
2022-08-03 09:55:00,43.98,44.05,43.96,43.98,46750.0,34.2716,34.3261,34.256,34.2716,46750.0
2022-08-03 10:00:00,43.98,43.98,43.79,43.9,74566.0,34.2716,34.2716,34.1235,34.2092,74566.0
2022-08-03 10:05:00,43.91,43.95,43.84,43.9,60413.0,34.217,34.2482,34.1625,34.2092,60413.0
2022-08-03 10:10:00,43.91,44.08,43.91,44.05,43026.0,34.217,34.3495,34.217,34.3261,43026.0
2022-08-03 10:15:00,44.05,44.06,43.92,43.94,34548.0,34.3261,34.3339,34.2248,34.2404,34548.0
2022-08-03 10:20:00,43.93,43.97,43.9,43.96,26860.0,34.2326,34.2638,34.2092,34.256,26860.0
2022-08-03 10:25:00,43.96,44.02,43.92,43.99,38602.0,34.256,34.3027,34.2248,34.2793,38602.0
2022-08-03 10:30:00,44.0,44.09,43.99,44.06,137055.0,34.2871,34.3573,34.2793,34.3339,137055.0
2022-08-03 10:35:00,44.05,44.07,43.98,43.98,140386.0,34.3261,34.3417,34.2716,34.2716,140386.0
2022-08-03 10:40:00,43.98,44.04,43.98,44.02,38980.0,34.2716,34.3183,34.2716,34.3027,38980.0
2022-08-03 10:45:00,44.02,44.13,44.02,44.11,68024.0,34.3027,34.3884,34.3027,34.3729,68024.0
2022-08-03 10:50:00,44.11,44.11,44.03,44.04,36040.0,34.3729,34.3729,34.3105,34.3183,36040.0
2022-08-03 10:55:00,44.04,44.08,44.0,44.02,66722.0,34.3183,34.3495,34.2871,34.3027,66722.0
2022-08-03 11:00:00,44.03,44.09,44.02,44.05,39284.0,34.3105,34.3573,34.3027,34.3261,39284.0
2022-08-03 11:05:00,44.05,44.11,44.04,44.09,31532.0,34.3261,34.3729,34.3183,34.3573,31532.0
2022-08-03 11:10:00,44.09,44.18,44.08,44.14,48158.0,34.3573,34.4274,34.3495,34.3962,48158.0
2022-08-03 11:15:00,44.14,44.18,44.08,44.09,43818.0,34.3962,34.4274,34.3495,34.3573,43818.0
2022-08-03 11:20:00,44.09,44.13,44.08,44.12,37976.0,34.3573,34.3884,34.3495,34.3807,37976.0
2022-08-03 11:25:00,44.12,44.16,44.11,44.13,46876.0,34.3807,34.4118,34.3729,34.3884,46876.0
2022-08-03 11:30:00,44.13,44.14,44.08,44.1,32366.0,34.3884,34.3962,34.3495,34.3651,32366.0
2022-08-03 11:35:00,44.09,44.11,44.07,44.09,32172.0,34.3573,34.3729,34.3417,34.3573,32172.0
2022-08-03 11:40:00,44.1,44.13,44.09,44.09,37454.0,34.3651,34.3884,34.3573,34.3573,37454.0
2022-08-03 11:45:00,44.09,44.11,44.06,44.08,33018.0,34.3573,34.3729,34.3339,34.3495,33018.0
2022-08-03 11:50:00,44.08,44.09,44.04,44.07,49816.0,34.3495,34.3573,34.3183,34.3417,49816.0
2022-08-03 11:55:00,44.07,44.12,44.06,44.11,26815.0,34.3417,34.3807,34.3339,34.3729,26815.0
2022-08-03 12:00:00,44.11,44.19,44.09,44.19,39784.0,34.3729,34.4352,34.3573,34.4352,39784.0
2022-08-03 12:05:00,44.19,44.24,44.18,44.22,34548.0,34.4352,34.4742,34.4274,34.4586,34548.0
2022-08-03 12:10:00,44.22,44.31,44.21,44.28,80076.0,34.4586,34.5287,34.4508,34.5053,80076.0
2022-08-03 12:15:00,44.27,44.27,44.23,44.26,19357.0,34.4975,34.4975,34.4664,34.4897,19357.0
2022-08-03 12:20:00,44.25,44.32,44.25,44.31,44975.0,34.482,34.5365,34.482,34.5287,44975.0
2022-08-03 12:25:00,44.31,44.32,44.28,44.32,31781.0,34.5287,34.5365,34.5053,34.5365,31781.0
2022-08-03 12:30:00,44.32,44.35,44.3,44.34,47085.0,34.5365,34.5599,34.5209,34.5521,47085.0
2022-08-03 12:35:00,44.34,44.37,44.32,44.33,25485.0,34.5521,34.5755,34.5365,34.5443,25485.0
2022-08-03 12:40:00,44.33,44.38,44.32,44.34,22784.0,34.5443,34.5833,34.5365,34.5521,22784.0
2022-08-03 12:45:00,44.34,44.36,44.33,44.36,44990.0,34.5521,34.5677,34.5443,34.5677,44990.0
2022-08-03 12:50:00,44.36,44.39,44.33,44.36,48424.0,34.5677,34.591,34.5443,34.5677,48424.0
2022-08-03 12:55:00,44.35,44.37,44.28,44.28,36196.0,34.5599,34.5755,34.5053,34.5053,36196.0
2022-08-03 13:00:00,44.28,44.31,44.27,44.28,30063.0,34.5053,34.5287,34.4975,34.5053,30063.0
2022-08-03 13:05:00,44.27,44.29,44.26,44.28,16705.0,34.4975,34.5131,34.4897,34.5053,16705.0
2022-08-03 13:10:00,44.28,44.28,44.22,44.22,30915.0,34.5053,34.5053,34.4586,34.4586,30915.0
2022-08-03 13:15:00,44.22,44.22,44.18,44.18,26611.0,34.4586,34.4586,34.4274,34.4274,26611.0
2022-08-03 13:20:00,44.18,44.29,44.18,44.26,56616.0,34.4274,34.5131,34.4274,34.4897,56616.0
2022-08-03 13:25:00,44.27,44.35,44.25,44.34,21499.0,34.4975,34.5599,34.482,34.5521,21499.0
2022-08-03 13:30:00,44.35,44.35,44.32,44.32,40007.0,34.5599,34.5599,34.5365,34.5365,40007.0
2022-08-03 13:35:00,44.32,44.36,44.31,44.32,54286.0,34.5365,34.5677,34.5287,34.5365,54286.0
2022-08-03 13:40:00,44.33,44.38,44.32,44.35,27912.0,34.5443,34.5833,34.5365,34.5599,27912.0
2022-08-03 13:45:00,44.36,44.36,44.28,44.33,49040.0,34.5677,34.5677,34.5053,34.5443,49040.0
2022-08-03 13:50:00,44.32,44.35,44.29,44.31,30469.0,34.5365,34.5599,34.5131,34.5287,30469.0
2022-08-03 13:55:00,44.31,44.32,44.27,44.27,45479.0,34.5287,34.5365,34.4975,34.4975,45479.0
2022-08-03 14:00:00,44.28,44.31,44.26,44.31,27527.0,34.5053,34.5287,34.4897,34.5287,27527.0
2022-08-03 14:05:00,44.31,44.35,44.29,44.31,42479.0,34.5287,34.5599,34.5131,34.5287,42479.0
2022-08-03 14:10:00,44.32,44.35,44.31,44.34,25622.0,34.5365,34.5599,34.5287,34.5521,25622.0
2022-08-03 14:15:00,44.33,44.35,44.31,44.34,40305.0,34.5443,34.5599,34.5287,34.5521,40305.0
2022-08-03 14:20:00,44.34,44.35,44.31,44.34,34827.0,34.5521,34.5599,34.5287,34.5521,34827.0
2022-08-03 14:25:00,44.34,44.34,44.31,44.32,38064.0,34.5521,34.5521,34.5287,34.5365,38064.0
2022-08-03 14:30:00,44.32,44.35,44.31,44.32,30731.0,34.5365,34.5599,34.5287,34.5365,30731.0
2022-08-03 14:35:00,44.32,44.32,44.26,44.27,43770.0,34.5365,34.5365,34.4897,34.4975,43770.0
2022-08-03 14:40:00,44.27,44.28,44.24,44.24,31188.0,34.4975,34.5053,34.4742,34.4742,31188.0
2022-08-03 14:45:00,44.25,44.29,44.24,44.27,27657.0,34.482,34.5131,34.4742,34.4975,27657.0
2022-08-03 14:50:00,44.26,44.29,44.24,44.26,37815.0,34.4897,34.5131,34.4742,34.4897,37815.0
2022-08-03 14:55:00,44.26,44.27,44.2,44.2,39549.0,34.4897,34.4975,34.443,34.443,39549.0
2022-08-03 15:00:00,44.2,44.24,44.15,44.23,70815.0,34.443,34.4742,34.404,34.4664,70815.0
2022-08-03 15:05:00,44.24,44.28,44.23,44.26,58725.0,34.4742,34.5053,34.4664,34.4897,58725.0
2022-08-03 15:10:00,44.26,44.28,44.24,44.25,56182.0,34.4897,34.5053,34.4742,34.482,56182.0
2022-08-03 15:15:00,44.25,44.32,44.24,44.3,72938.0,34.482,34.5365,34.4742,34.5209,72938.0
2022-08-03 15:20:00,44.31,44.32,44.27,44.27,24581.0,34.5287,34.5365,34.4975,34.4975,24581.0
2022-08-03 15:25:00,44.27,44.28,44.22,44.25,42983.0,34.4975,34.5053,34.4586,34.482,42983.0
2022-08-03 15:30:00,44.25,44.3,44.25,44.3,44353.0,34.482,34.5209,34.482,34.5209,44353.0
2022-08-03 15:35:00,44.3,44.34,44.27,44.32,80411.0,34.5209,34.5521,34.4975,34.5365,80411.0
2022-08-03 15:40:00,44.32,44.35,44.28,44.33,113853.0,34.5365,34.5599,34.5053,34.5443,113853.0
2022-08-03 15:45:00,44.33,44.33,44.26,44.27,97409.0,34.5443,34.5443,34.4897,34.4975,97409.0
2022-08-03 15:50:00,44.27,44.31,44.26,44.3,139063.0,34.4975,34.5287,34.4897,34.5209,139063.0
2022-08-03 15:55:00,44.29,44.29,44.22,44.23,363019.0,34.5131,34.5131,34.4586,34.4664,363019.0
2022-08-04 09:30:00,44.14,44.28,44.03,44.07,212524.0,34.3962,34.5053,34.3105,34.3417,212524.0
2022-08-04 09:35:00,44.08,44.09,43.93,44.0,129340.0,34.3495,34.3573,34.2326,34.2871,129340.0
2022-08-04 09:40:00,44.01,44.02,43.82,43.97,227684.0,34.2949,34.3027,34.1469,34.2638,227684.0
2022-08-04 09:45:00,43.97,43.99,43.86,43.95,87228.0,34.2638,34.2793,34.178,34.2482,87228.0
2022-08-04 09:50:00,43.96,43.99,43.9,43.96,86109.0,34.256,34.2793,34.2092,34.256,86109.0
2022-08-04 09:55:00,43.97,44.04,43.9,44.02,61792.0,34.2638,34.3183,34.2092,34.3027,61792.0
2022-08-04 10:00:00,44.02,44.04,43.9,44.0,58479.0,34.3027,34.3183,34.2092,34.2871,58479.0
2022-08-04 10:05:00,44.0,44.12,43.99,44.12,46675.0,34.2871,34.3807,34.2793,34.3807,46675.0
2022-08-04 10:10:00,44.14,44.16,44.11,44.15,27718.0,34.3962,34.4118,34.3729,34.404,27718.0
2022-08-04 10:15:00,44.15,44.21,44.11,44.17,56033.0,34.404,34.4508,34.3729,34.4196,56033.0
2022-08-04 10:20:00,44.18,44.22,44.13,44.21,32649.0,34.4274,34.4586,34.3884,34.4508,32649.0
2022-08-04 10:25:00,44.2,44.22,44.16,44.18,56268.0,34.443,34.4586,34.4118,34.4274,56268.0
2022-08-04 10:30:00,44.18,44.27,44.18,44.26,56426.0,34.4274,34.4975,34.4274,34.4897,56426.0
2022-08-04 10:35:00,44.26,44.31,44.21,44.24,45517.0,34.4897,34.5287,34.4508,34.4742,45517.0
2022-08-04 10:40:00,44.23,44.26,44.18,44.19,80153.0,34.4664,34.4897,34.4274,34.4352,80153.0
2022-08-04 10:45:00,44.19,44.3,44.18,44.29,76313.0,34.4352,34.5209,34.4274,34.5131,76313.0
2022-08-04 10:50:00,44.28,44.38,44.26,44.35,50562.0,34.5053,34.5833,34.4897,34.5599,50562.0
2022-08-04 10:55:00,44.36,44.36,44.28,44.29,34152.0,34.5677,34.5677,34.5053,34.5131,34152.0
2022-08-04 11:00:00,44.3,44.31,44.21,44.23,40023.0,34.5209,34.5287,34.4508,34.4664,40023.0
2022-08-04 11:05:00,44.22,44.27,44.21,44.25,34381.0,34.4586,34.4975,34.4508,34.482,34381.0
2022-08-04 11:10:00,44.26,44.31,44.22,44.29,59302.0,34.4897,34.5287,34.4586,34.5131,59302.0
2022-08-04 11:15:00,44.28,44.34,44.28,44.34,42667.0,34.5053,34.5521,34.5053,34.5521,42667.0
2022-08-04 11:20:00,44.34,44.39,44.33,44.35,48884.0,34.5521,34.591,34.5443,34.5599,48884.0
2022-08-04 11:25:00,44.36,44.37,44.32,44.36,35510.0,34.5677,34.5755,34.5365,34.5677,35510.0
2022-08-04 11:30:00,44.36,44.39,44.33,44.34,118349.0,34.5677,34.591,34.5443,34.5521,118349.0
2022-08-04 11:35:00,44.34,44.36,44.3,44.3,59607.0,34.5521,34.5677,34.5209,34.5209,59607.0
2022-08-04 11:40:00,44.31,44.33,44.28,44.31,43907.0,34.5287,34.5443,34.5053,34.5287,43907.0
2022-08-04 11:45:00,44.31,44.38,44.31,44.37,42014.0,34.5287,34.5833,34.5287,34.5755,42014.0
2022-08-04 11:50:00,44.38,44.38,44.34,44.36,24705.0,34.5833,34.5833,34.5521,34.5677,24705.0
2022-08-04 11:55:00,44.36,44.37,44.33,44.34,34429.0,34.5677,34.5755,34.5443,34.5521,34429.0
2022-08-04 12:00:00,44.34,44.35,44.26,44.26,43293.0,34.5521,34.5599,34.4897,34.4897,43293.0
2022-08-04 12:05:00,44.26,44.29,44.24,44.26,25581.0,34.4897,34.5131,34.4742,34.4897,25581.0
2022-08-04 12:10:00,44.26,44.28,44.2,44.21,23253.0,34.4897,34.5053,34.443,34.4508,23253.0
2022-08-04 12:15:00,44.21,44.24,44.19,44.23,21806.0,34.4508,34.4742,34.4352,34.4664,21806.0
2022-08-04 12:20:00,44.22,44.24,44.19,44.21,22071.0,34.4586,34.4742,34.4352,34.4508,22071.0
2022-08-04 12:25:00,44.22,44.29,44.21,44.26,32085.0,34.4586,34.5131,34.4508,34.4897,32085.0
2022-08-04 12:30:00,44.25,44.26,44.21,44.25,19406.0,34.482,34.4897,34.4508,34.482,19406.0
2022-08-04 12:35:00,44.25,44.25,44.19,44.23,20639.0,34.482,34.482,34.4352,34.4664,20639.0
2022-08-04 12:40:00,44.23,44.24,44.2,44.23,35035.0,34.4664,34.4742,34.443,34.4664,35035.0
2022-08-04 12:45:00,44.23,44.24,44.17,44.2,42303.0,34.4664,34.4742,34.4196,34.443,42303.0
2022-08-04 12:50:00,44.19,44.21,44.16,44.19,21090.0,34.4352,34.4508,34.4118,34.4352,21090.0
2022-08-04 12:55:00,44.19,44.2,44.15,44.16,42603.0,34.4352,34.443,34.404,34.4118,42603.0
2022-08-04 13:00:00,44.16,44.17,44.11,44.14,36711.0,34.4118,34.4196,34.3729,34.3962,36711.0
2022-08-04 13:05:00,44.14,44.19,44.13,44.19,30899.0,34.3962,34.4352,34.3884,34.4352,30899.0
2022-08-04 13:10:00,44.19,44.21,44.16,44.21,28502.0,34.4352,34.4508,34.4118,34.4508,28502.0
2022-08-04 13:15:00,44.2,44.21,44.17,44.18,30631.0,34.443,34.4508,34.4196,34.4274,30631.0
2022-08-04 13:20:00,44.18,44.2,44.14,44.17,40134.0,34.4274,34.443,34.3962,34.4196,40134.0
2022-08-04 13:25:00,44.18,44.25,44.17,44.22,29141.0,34.4274,34.482,34.4196,34.4586,29141.0
2022-08-04 13:30:00,44.21,44.26,44.19,44.26,34442.0,34.4508,34.4897,34.4352,34.4897,34442.0
2022-08-04 13:35:00,44.27,44.3,44.25,44.26,27217.0,34.4975,34.5209,34.482,34.4897,27217.0
2022-08-04 13:40:00,44.26,44.31,44.26,44.31,38955.0,34.4897,34.5287,34.4897,34.5287,38955.0
2022-08-04 13:45:00,44.31,44.32,44.28,44.32,37950.0,34.5287,34.5365,34.5053,34.5365,37950.0
2022-08-04 13:50:00,44.32,44.32,44.27,44.27,30294.0,34.5365,34.5365,34.4975,34.4975,30294.0
2022-08-04 13:55:00,44.27,44.28,44.21,44.23,42741.0,34.4975,34.5053,34.4508,34.4664,42741.0
2022-08-04 14:00:00,44.23,44.29,44.22,44.28,27191.0,34.4664,34.5131,34.4586,34.5053,27191.0
2022-08-04 14:05:00,44.29,44.31,44.28,44.31,41706.0,34.5131,34.5287,34.5053,34.5287,41706.0
2022-08-04 14:10:00,44.31,44.33,44.26,44.27,36123.0,34.5287,34.5443,34.4897,34.4975,36123.0
2022-08-04 14:15:00,44.26,44.29,44.25,44.29,41872.0,34.4897,34.5131,34.482,34.5131,41872.0
2022-08-04 14:20:00,44.29,44.32,44.29,44.3,27386.0,34.5131,34.5365,34.5131,34.5209,27386.0
2022-08-04 14:25:00,44.3,44.33,44.29,44.3,30605.0,34.5209,34.5443,34.5131,34.5209,30605.0
2022-08-04 14:30:00,44.3,44.31,44.27,44.29,25676.0,34.5209,34.5287,34.4975,34.5131,25676.0
2022-08-04 14:35:00,44.29,44.29,44.25,44.27,28715.0,34.5131,34.5131,34.482,34.4975,28715.0
2022-08-04 14:40:00,44.27,44.28,44.22,44.27,36077.0,34.4975,34.5053,34.4586,34.4975,36077.0
2022-08-04 14:45:00,44.28,44.29,44.24,44.27,38139.0,34.5053,34.5131,34.4742,34.4975,38139.0
2022-08-04 14:50:00,44.27,44.29,44.24,44.26,46381.0,34.4975,34.5131,34.4742,34.4897,46381.0
2022-08-04 14:55:00,44.26,44.29,44.24,44.26,35256.0,34.4897,34.5131,34.4742,34.4897,35256.0
2022-08-04 15:00:00,44.26,44.26,44.22,44.25,38371.0,34.4897,34.4897,34.4586,34.482,38371.0
2022-08-04 15:05:00,44.25,44.27,44.24,44.25,30938.0,34.482,34.4975,34.4742,34.482,30938.0
2022-08-04 15:10:00,44.25,44.29,44.24,44.27,52942.0,34.482,34.5131,34.4742,34.4975,52942.0
2022-08-04 15:15:00,44.27,44.32,44.26,44.28,49354.0,34.4975,34.5365,34.4897,34.5053,49354.0
2022-08-04 15:20:00,44.27,44.29,44.24,44.27,60123.0,34.4975,34.5131,34.4742,34.4975,60123.0
2022-08-04 15:25:00,44.27,44.31,44.27,44.3,52565.0,34.4975,34.5287,34.4975,34.5209,52565.0
2022-08-04 15:30:00,44.3,44.31,44.24,44.25,59868.0,34.5209,34.5287,34.4742,34.482,59868.0
2022-08-04 15:35:00,44.25,44.32,44.25,44.28,61754.0,34.482,34.5365,34.482,34.5053,61754.0
2022-08-04 15:40:00,44.29,44.3,44.24,44.28,87895.0,34.5131,34.5209,34.4742,34.5053,87895.0
2022-08-04 15:45:00,44.27,44.29,44.24,44.27,106918.0,34.4975,34.5131,34.4742,34.4975,106918.0
2022-08-04 15:50:00,44.28,44.3,44.23,44.27,164264.0,34.5053,34.5209,34.4664,34.4975,164264.0
2022-08-04 15:55:00,44.26,44.27,44.19,44.26,511652.0,34.4897,34.4975,34.4352,34.4897,511652.0
2022-08-05 09:30:00,44.17,44.17,43.91,43.92,159835.0,34.4196,34.4196,34.217,34.2248,159835.0
2022-08-05 09:35:00,43.93,44.06,43.88,43.94,84687.0,34.2326,34.3339,34.1936,34.2404,84687.0
2022-08-05 09:40:00,43.94,43.98,43.86,43.94,75622.0,34.2404,34.2716,34.178,34.2404,75622.0
2022-08-05 09:45:00,43.95,43.96,43.78,43.84,46152.0,34.2482,34.256,34.1157,34.1625,46152.0
2022-08-05 09:50:00,43.83,43.91,43.78,43.9,74651.0,34.1547,34.217,34.1157,34.2092,74651.0
2022-08-05 09:55:00,43.9,43.94,43.83,43.89,52113.0,34.2092,34.2404,34.1547,34.2014,52113.0
2022-08-05 10:00:00,43.89,43.91,43.81,43.88,69460.0,34.2014,34.217,34.1391,34.1936,69460.0
2022-08-05 10:05:00,43.88,43.98,43.86,43.91,66081.0,34.1936,34.2716,34.178,34.217,66081.0
2022-08-05 10:10:00,43.91,43.98,43.89,43.93,68760.0,34.217,34.2716,34.2014,34.2326,68760.0
2022-08-05 10:15:00,43.93,43.98,43.92,43.95,55086.0,34.2326,34.2716,34.2248,34.2482,55086.0
2022-08-05 10:20:00,43.96,43.97,43.92,43.93,42870.0,34.256,34.2638,34.2248,34.2326,42870.0
2022-08-05 10:25:00,43.93,44.01,43.92,43.98,53386.0,34.2326,34.2949,34.2248,34.2716,53386.0
2022-08-05 10:30:00,43.99,44.04,43.98,44.03,36160.0,34.2793,34.3183,34.2716,34.3105,36160.0
2022-08-05 10:35:00,44.04,44.07,44.01,44.07,24847.0,34.3183,34.3417,34.2949,34.3417,24847.0
2022-08-05 10:40:00,44.07,44.08,44.04,44.05,21938.0,34.3417,34.3495,34.3183,34.3261,21938.0
2022-08-05 10:45:00,44.06,44.08,44.01,44.01,51120.0,34.3339,34.3495,34.2949,34.2949,51120.0
2022-08-05 10:50:00,44.02,44.04,43.99,44.03,35753.0,34.3027,34.3183,34.2793,34.3105,35753.0
2022-08-05 10:55:00,44.03,44.04,44.01,44.02,31372.0,34.3105,34.3183,34.2949,34.3027,31372.0
2022-08-05 11:00:00,44.02,44.04,43.96,43.99,45119.0,34.3027,34.3183,34.256,34.2793,45119.0
2022-08-05 11:05:00,43.99,44.07,43.98,44.06,41848.0,34.2793,34.3417,34.2716,34.3339,41848.0
2022-08-05 11:10:00,44.07,44.14,44.06,44.14,34522.0,34.3417,34.3962,34.3339,34.3962,34522.0
2022-08-05 11:15:00,44.14,44.16,44.06,44.1,64795.0,34.3962,34.4118,34.3339,34.3651,64795.0
2022-08-05 11:20:00,44.09,44.13,44.02,44.04,37281.0,34.3573,34.3884,34.3027,34.3183,37281.0
2022-08-05 11:25:00,44.04,44.05,43.98,43.98,78980.0,34.3183,34.3261,34.2716,34.2716,78980.0
2022-08-05 11:30:00,43.98,44.06,43.97,44.01,39115.0,34.2716,34.3339,34.2638,34.2949,39115.0
2022-08-05 11:35:00,44.02,44.02,43.96,43.98,31101.0,34.3027,34.3027,34.256,34.2716,31101.0
2022-08-05 11:40:00,43.97,43.98,43.95,43.97,18000.0,34.2638,34.2716,34.2482,34.2638,18000.0
2022-08-05 11:45:00,43.97,43.97,43.9,43.92,24267.0,34.2638,34.2638,34.2092,34.2248,24267.0
2022-08-05 11:50:00,43.93,43.93,43.88,43.88,24459.0,34.2326,34.2326,34.1936,34.1936,24459.0
2022-08-05 11:55:00,43.89,43.9,43.86,43.89,22267.0,34.2014,34.2092,34.178,34.2014,22267.0
2022-08-05 12:00:00,43.89,43.94,43.89,43.94,23026.0,34.2014,34.2404,34.2014,34.2404,23026.0
2022-08-05 12:05:00,43.94,43.96,43.9,43.91,22034.0,34.2404,34.256,34.2092,34.217,22034.0
2022-08-05 12:10:00,43.91,43.95,43.91,43.94,32037.0,34.217,34.2482,34.217,34.2404,32037.0
2022-08-05 12:15:00,43.95,43.99,43.93,43.98,29749.0,34.2482,34.2793,34.2326,34.2716,29749.0
2022-08-05 12:20:00,43.97,43.99,43.94,43.95,21007.0,34.2638,34.2793,34.2404,34.2482,21007.0
2022-08-05 12:25:00,43.96,43.99,43.93,43.98,24997.0,34.256,34.2793,34.2326,34.2716,24997.0
2022-08-05 12:30:00,43.98,44.03,43.98,44.01,26756.0,34.2716,34.3105,34.2716,34.2949,26756.0
2022-08-05 12:35:00,44.0,44.03,44.0,44.02,15401.0,34.2871,34.3105,34.2871,34.3027,15401.0
2022-08-05 12:40:00,44.02,44.03,44.01,44.02,14249.0,34.3027,34.3105,34.2949,34.3027,14249.0
2022-08-05 12:45:00,44.02,44.05,44.0,44.03,22654.0,34.3027,34.3261,34.2871,34.3105,22654.0
2022-08-05 12:50:00,44.02,44.04,44.0,44.02,14775.0,34.3027,34.3183,34.2871,34.3027,14775.0
2022-08-05 12:55:00,44.03,44.06,44.02,44.06,17281.0,34.3105,34.3339,34.3027,34.3339,17281.0
2022-08-05 13:00:00,44.06,44.09,44.05,44.07,19241.0,34.3339,34.3573,34.3261,34.3417,19241.0
2022-08-05 13:05:00,44.07,44.12,44.06,44.12,31371.0,34.3417,34.3807,34.3339,34.3807,31371.0
2022-08-05 13:10:00,44.12,44.14,44.11,44.12,15796.0,34.3807,34.3962,34.3729,34.3807,15796.0
2022-08-05 13:15:00,44.12,44.13,44.09,44.1,39277.0,34.3807,34.3884,34.3573,34.3651,39277.0
2022-08-05 13:20:00,44.1,44.13,44.08,44.12,26448.0,34.3651,34.3884,34.3495,34.3807,26448.0
2022-08-05 13:25:00,44.12,44.12,44.07,44.07,37937.0,34.3807,34.3807,34.3417,34.3417,37937.0
2022-08-05 13:30:00,44.07,44.11,44.07,44.11,20822.0,34.3417,34.3729,34.3417,34.3729,20822.0
2022-08-05 13:35:00,44.11,44.13,44.1,44.12,22181.0,34.3729,34.3884,34.3651,34.3807,22181.0
2022-08-05 13:40:00,44.12,44.14,44.11,44.11,23253.0,34.3807,34.3962,34.3729,34.3729,23253.0
2022-08-05 13:45:00,44.1,44.13,44.09,44.12,54123.0,34.3651,34.3884,34.3573,34.3807,54123.0
2022-08-05 13:50:00,44.12,44.12,44.09,44.09,38562.0,34.3807,34.3807,34.3573,34.3573,38562.0
2022-08-05 13:55:00,44.09,44.11,44.05,44.05,38130.0,34.3573,34.3729,34.3261,34.3261,38130.0
2022-08-05 14:00:00,44.05,44.06,44.03,44.05,23029.0,34.3261,34.3339,34.3105,34.3261,23029.0
2022-08-05 14:05:00,44.05,44.07,44.03,44.03,18991.0,34.3261,34.3417,34.3105,34.3105,18991.0
2022-08-05 14:10:00,44.03,44.05,44.02,44.03,31448.0,34.3105,34.3261,34.3027,34.3105,31448.0
2022-08-05 14:15:00,44.02,44.03,43.98,44.01,68450.0,34.3027,34.3105,34.2716,34.2949,68450.0
2022-08-05 14:20:00,44.01,44.04,44.0,44.04,25166.0,34.2949,34.3183,34.2871,34.3183,25166.0
2022-08-05 14:25:00,44.04,44.04,43.95,43.95,21778.0,34.3183,34.3183,34.2482,34.2482,21778.0
2022-08-05 14:30:00,43.94,43.97,43.93,43.97,20678.0,34.2404,34.2638,34.2326,34.2638,20678.0
2022-08-05 14:35:00,43.97,43.97,43.93,43.95,24645.0,34.2638,34.2638,34.2326,34.2482,24645.0
2022-08-05 14:40:00,43.94,43.96,43.92,43.95,30817.0,34.2404,34.256,34.2248,34.2482,30817.0
2022-08-05 14:45:00,43.96,44.0,43.95,44.0,22719.0,34.256,34.2871,34.2482,34.2871,22719.0
2022-08-05 14:50:00,43.99,44.01,43.98,44.0,39441.0,34.2793,34.2949,34.2716,34.2871,39441.0
2022-08-05 14:55:00,44.0,44.0,43.93,43.96,22877.0,34.2871,34.2871,34.2326,34.256,22877.0
2022-08-05 15:00:00,43.96,44.01,43.95,44.0,34795.0,34.256,34.2949,34.2482,34.2871,34795.0
2022-08-05 15:05:00,44.01,44.01,43.97,44.0,32219.0,34.2949,34.2949,34.2638,34.2871,32219.0
2022-08-05 15:10:00,43.99,44.02,43.98,43.98,31041.0,34.2793,34.3027,34.2716,34.2716,31041.0
2022-08-05 15:15:00,43.98,44.03,43.98,44.0,34613.0,34.2716,34.3105,34.2716,34.2871,34613.0
2022-08-05 15:20:00,44.01,44.02,43.96,44.0,40968.0,34.2949,34.3027,34.256,34.2871,40968.0
2022-08-05 15:25:00,44.0,44.02,43.96,44.01,34633.0,34.2871,34.3027,34.256,34.2949,34633.0
2022-08-05 15:30:00,44.01,44.04,43.98,44.04,44836.0,34.2949,34.3183,34.2716,34.3183,44836.0
2022-08-05 15:35:00,44.04,44.09,44.03,44.08,38031.0,34.3183,34.3573,34.3105,34.3495,38031.0
2022-08-05 15:40:00,44.08,44.09,44.05,44.08,71588.0,34.3495,34.3573,34.3261,34.3495,71588.0
2022-08-05 15:45:00,44.08,44.12,44.06,44.09,63783.0,34.3495,34.3807,34.3339,34.3573,63783.0
2022-08-05 15:50:00,44.09,44.12,44.07,44.12,113379.0,34.3573,34.3807,34.3417,34.3807,113379.0
2022-08-05 15:55:00,44.12,44.12,44.06,44.09,317125.0,34.3807,34.3807,34.3339,34.3573,317125.0
2022-08-08 09:30:00,44.38,44.46,44.32,44.38,153202.0,34.5833,34.6456,34.5365,34.5833,153202.0
2022-08-08 09:35:00,44.37,44.41,44.28,44.31,44854.0,34.5755,34.6066,34.5053,34.5287,44854.0
2022-08-08 09:40:00,44.31,44.41,44.3,44.32,73586.0,34.5287,34.6066,34.5209,34.5365,73586.0
2022-08-08 09:45:00,44.32,44.46,44.3,44.44,54457.0,34.5365,34.6456,34.5209,34.63,54457.0
2022-08-08 09:50:00,44.45,44.48,44.4,44.44,49832.0,34.6378,34.6612,34.5988,34.63,49832.0
2022-08-08 09:55:00,44.44,44.5,44.44,44.45,46915.0,34.63,34.6768,34.63,34.6378,46915.0
2022-08-08 10:00:00,44.46,44.48,44.39,44.45,41536.0,34.6456,34.6612,34.591,34.6378,41536.0
2022-08-08 10:05:00,44.46,44.47,44.42,44.44,27506.0,34.6456,34.6534,34.6144,34.63,27506.0
2022-08-08 10:10:00,44.44,44.5,44.43,44.44,43025.0,34.63,34.6768,34.6222,34.63,43025.0
2022-08-08 10:15:00,44.44,44.47,44.42,44.44,27375.0,34.63,34.6534,34.6144,34.63,27375.0
2022-08-08 10:20:00,44.44,44.46,44.41,44.45,17896.0,34.63,34.6456,34.6066,34.6378,17896.0
2022-08-08 10:25:00,44.45,44.52,44.43,44.5,80224.0,34.6378,34.6924,34.6222,34.6768,80224.0
2022-08-08 10:30:00,44.5,44.53,44.46,44.47,35499.0,34.6768,34.7001,34.6456,34.6534,35499.0
2022-08-08 10:35:00,44.46,44.52,44.46,44.51,26274.0,34.6456,34.6924,34.6456,34.6846,26274.0
2022-08-08 10:40:00,44.51,44.52,44.48,44.52,21745.0,34.6846,34.6924,34.6612,34.6924,21745.0
2022-08-08 10:45:00,44.51,44.55,44.5,44.53,39827.0,34.6846,34.7157,34.6768,34.7001,39827.0
2022-08-08 10:50:00,44.53,44.53,44.49,44.53,23648.0,34.7001,34.7001,34.669,34.7001,23648.0
2022-08-08 10:55:00,44.52,44.52,44.45,44.45,35604.0,34.6924,34.6924,34.6378,34.6378,35604.0
2022-08-08 11:00:00,44.44,44.45,44.4,44.41,34665.0,34.63,34.6378,34.5988,34.6066,34665.0
2022-08-08 11:05:00,44.41,44.46,44.41,44.43,28290.0,34.6066,34.6456,34.6066,34.6222,28290.0
2022-08-08 11:10:00,44.42,44.42,44.37,44.38,24137.0,34.6144,34.6144,34.5755,34.5833,24137.0
2022-08-08 11:15:00,44.38,44.4,44.35,44.38,44881.0,34.5833,34.5988,34.5599,34.5833,44881.0
2022-08-08 11:20:00,44.39,44.43,44.37,44.41,31907.0,34.591,34.6222,34.5755,34.6066,31907.0
2022-08-08 11:25:00,44.41,44.42,44.35,44.39,39519.0,34.6066,34.6144,34.5599,34.591,39519.0
2022-08-08 11:30:00,44.39,44.41,44.33,44.35,34078.0,34.591,34.6066,34.5443,34.5599,34078.0
2022-08-08 11:35:00,44.34,44.38,44.29,44.3,48231.0,34.5521,34.5833,34.5131,34.5209,48231.0
2022-08-08 11:40:00,44.3,44.31,44.25,44.27,33436.0,34.5209,34.5287,34.482,34.4975,33436.0
2022-08-08 11:45:00,44.27,44.32,44.26,44.29,26034.0,34.4975,34.5365,34.4897,34.5131,26034.0
2022-08-08 11:50:00,44.29,44.36,44.28,44.35,42754.0,34.5131,34.5677,34.5053,34.5599,42754.0
2022-08-08 11:55:00,44.36,44.38,44.34,44.36,46557.0,34.5677,34.5833,34.5521,34.5677,46557.0
2022-08-08 12:00:00,44.36,44.39,44.34,44.36,22200.0,34.5677,34.591,34.5521,34.5677,22200.0
2022-08-08 12:05:00,44.35,44.38,44.27,44.31,48482.0,34.5599,34.5833,34.4975,34.5287,48482.0
2022-08-08 12:10:00,44.31,44.34,44.28,44.29,35573.0,34.5287,34.5521,34.5053,34.5131,35573.0
2022-08-08 12:15:00,44.3,44.3,44.22,44.25,35444.0,34.5209,34.5209,34.4586,34.482,35444.0
2022-08-08 12:20:00,44.25,44.3,44.23,44.28,38055.0,34.482,34.5209,34.4664,34.5053,38055.0
2022-08-08 12:25:00,44.27,44.3,44.25,44.27,23480.0,34.4975,34.5209,34.482,34.4975,23480.0
2022-08-08 12:30:00,44.26,44.3,44.25,44.27,20874.0,34.4897,34.5209,34.482,34.4975,20874.0
2022-08-08 12:35:00,44.27,44.29,44.23,44.24,24138.0,34.4975,34.5131,34.4664,34.4742,24138.0
2022-08-08 12:40:00,44.24,44.29,44.23,44.28,34304.0,34.4742,34.5131,34.4664,34.5053,34304.0
2022-08-08 12:45:00,44.27,44.29,44.25,44.26,18974.0,34.4975,34.5131,34.482,34.4897,18974.0
2022-08-08 12:50:00,44.25,44.27,44.23,44.23,20152.0,34.482,34.4975,34.4664,34.4664,20152.0
2022-08-08 12:55:00,44.23,44.25,44.21,44.25,39142.0,34.4664,34.482,34.4508,34.482,39142.0
2022-08-08 13:00:00,44.25,44.26,44.22,44.25,51470.0,34.482,34.4897,34.4586,34.482,51470.0
2022-08-08 13:05:00,44.24,44.29,44.24,44.27,26815.0,34.4742,34.5131,34.4742,34.4975,26815.0
2022-08-08 13:10:00,44.27,44.29,44.25,44.29,17933.0,34.4975,34.5131,34.482,34.5131,17933.0
2022-08-08 13:15:00,44.29,44.32,44.28,44.29,34828.0,34.5131,34.5365,34.5053,34.5131,34828.0
2022-08-08 13:20:00,44.29,44.3,44.23,44.27,20756.0,34.5131,34.5209,34.4664,34.4975,20756.0
2022-08-08 13:25:00,44.28,44.31,44.25,44.26,15406.0,34.5053,34.5287,34.482,34.4897,15406.0
2022-08-08 13:30:00,44.26,44.31,44.25,44.3,25012.0,34.4897,34.5287,34.482,34.5209,25012.0
2022-08-08 13:35:00,44.29,44.3,44.27,44.29,25832.0,34.5131,34.5209,34.4975,34.5131,25832.0
2022-08-08 13:40:00,44.28,44.3,44.27,44.27,9885.0,34.5053,34.5209,34.4975,34.4975,9885.0
2022-08-08 13:45:00,44.28,44.31,44.27,44.3,22713.0,34.5053,34.5287,34.4975,34.5209,22713.0
2022-08-08 13:50:00,44.3,44.33,44.28,44.32,33475.0,34.5209,34.5443,34.5053,34.5365,33475.0
2022-08-08 13:55:00,44.32,44.38,44.31,44.38,31868.0,34.5365,34.5833,34.5287,34.5833,31868.0
2022-08-08 14:00:00,44.38,44.38,44.32,44.32,20906.0,34.5833,34.5833,34.5365,34.5365,20906.0
2022-08-08 14:05:00,44.32,44.39,44.31,44.39,47271.0,34.5365,34.591,34.5287,34.591,47271.0
2022-08-08 14:10:00,44.38,44.38,44.33,44.35,20918.0,34.5833,34.5833,34.5443,34.5599,20918.0
2022-08-08 14:15:00,44.35,44.35,44.31,44.35,32150.0,34.5599,34.5599,34.5287,34.5599,32150.0
2022-08-08 14:20:00,44.36,44.36,44.31,44.32,24655.0,34.5677,34.5677,34.5287,34.5365,24655.0
2022-08-08 14:25:00,44.32,44.34,44.3,44.31,30814.0,34.5365,34.5521,34.5209,34.5287,30814.0
2022-08-08 14:30:00,44.32,44.35,44.31,44.32,20460.0,34.5365,34.5599,34.5287,34.5365,20460.0
2022-08-08 14:35:00,44.32,44.33,44.29,44.33,21831.0,34.5365,34.5443,34.5131,34.5443,21831.0
2022-08-08 14:40:00,44.33,44.34,44.29,44.3,23217.0,34.5443,34.5521,34.5131,34.5209,23217.0
2022-08-08 14:45:00,44.29,44.33,44.27,44.3,54352.0,34.5131,34.5443,34.4975,34.5209,54352.0
2022-08-08 14:50:00,44.3,44.3,44.27,44.29,32990.0,34.5209,34.5209,34.4975,34.5131,32990.0
2022-08-08 14:55:00,44.29,44.33,44.29,44.32,27139.0,34.5131,34.5443,34.5131,34.5365,27139.0
2022-08-08 15:00:00,44.31,44.33,44.29,44.29,20519.0,34.5287,34.5443,34.5131,34.5131,20519.0
2022-08-08 15:05:00,44.28,44.3,44.27,44.29,19147.0,34.5053,34.5209,34.4975,34.5131,19147.0
2022-08-08 15:10:00,44.29,44.29,44.24,44.27,34120.0,34.5131,34.5131,34.4742,34.4975,34120.0
2022-08-08 15:15:00,44.27,44.28,44.23,44.26,48942.0,34.4975,34.5053,34.4664,34.4897,48942.0
2022-08-08 15:20:00,44.26,44.29,44.25,44.27,29597.0,34.4897,34.5131,34.482,34.4975,29597.0
2022-08-08 15:25:00,44.28,44.31,44.27,44.29,27987.0,34.5053,34.5287,34.4975,34.5131,27987.0
2022-08-08 15:30:00,44.28,44.32,44.26,44.32,32661.0,34.5053,34.5365,34.4897,34.5365,32661.0
2022-08-08 15:35:00,44.32,44.34,44.27,44.27,50017.0,34.5365,34.5521,34.4975,34.4975,50017.0
2022-08-08 15:40:00,44.27,44.29,44.25,44.29,39219.0,34.4975,34.5131,34.482,34.5131,39219.0
2022-08-08 15:45:00,44.29,44.29,44.22,44.22,58528.0,34.5131,34.5131,34.4586,34.4586,58528.0
2022-08-08 15:50:00,44.23,44.24,44.19,44.23,115252.0,34.4664,34.4742,34.4352,34.4664,115252.0
2022-08-08 15:55:00,44.24,44.28,44.2,44.23,278930.0,34.4742,34.5053,34.443,34.4664,278930.0
2022-08-09 09:30:00,44.42,44.45,44.24,44.34,103578.0,34.6144,34.6378,34.4742,34.5521,103578.0
2022-08-09 09:35:00,44.35,44.41,44.24,44.29,44900.0,34.5599,34.6066,34.4742,34.5131,44900.0
2022-08-09 09:40:00,44.3,44.31,44.2,44.23,53890.0,34.5209,34.5287,34.443,34.4664,53890.0
2022-08-09 09:45:00,44.23,44.26,44.2,44.24,35484.0,34.4664,34.4897,34.443,34.4742,35484.0
2022-08-09 09:50:00,44.24,44.25,44.16,44.21,34874.0,34.4742,34.482,34.4118,34.4508,34874.0
2022-08-09 09:55:00,44.21,44.23,44.17,44.22,154432.0,34.4508,34.4664,34.4196,34.4586,154432.0
2022-08-09 10:00:00,44.22,44.22,44.17,44.2,48162.0,34.4586,34.4586,34.4196,34.443,48162.0
2022-08-09 10:05:00,44.2,44.24,44.18,44.23,68238.0,34.443,34.4742,34.4274,34.4664,68238.0
2022-08-09 10:10:00,44.23,44.25,44.21,44.23,45459.0,34.4664,34.482,34.4508,34.4664,45459.0
2022-08-09 10:15:00,44.23,44.28,44.22,44.23,32251.0,34.4664,34.5053,34.4586,34.4664,32251.0
2022-08-09 10:20:00,44.23,44.27,44.19,44.2,48561.0,34.4664,34.4975,34.4352,34.443,48561.0
2022-08-09 10:25:00,44.2,44.25,44.15,44.18,36135.0,34.443,34.482,34.404,34.4274,36135.0
2022-08-09 10:30:00,44.18,44.2,44.12,44.12,53375.0,34.4274,34.443,34.3807,34.3807,53375.0
2022-08-09 10:35:00,44.12,44.12,44.06,44.09,41736.0,34.3807,34.3807,34.3339,34.3573,41736.0
2022-08-09 10:40:00,44.09,44.12,44.05,44.07,50599.0,34.3573,34.3807,34.3261,34.3417,50599.0
2022-08-09 10:45:00,44.07,44.15,44.05,44.14,42597.0,34.3417,34.404,34.3261,34.3962,42597.0
2022-08-09 10:50:00,44.14,44.14,44.07,44.09,20271.0,34.3962,34.3962,34.3417,34.3573,20271.0
2022-08-09 10:55:00,44.09,44.1,44.01,44.02,56284.0,34.3573,34.3651,34.2949,34.3027,56284.0
2022-08-09 11:00:00,44.02,44.09,44.01,44.07,93121.0,34.3027,34.3573,34.2949,34.3417,93121.0
2022-08-09 11:05:00,44.08,44.14,44.08,44.14,38434.0,34.3495,34.3962,34.3495,34.3962,38434.0
2022-08-09 11:10:00,44.13,44.19,44.13,44.19,36681.0,34.3884,34.4352,34.3884,34.4352,36681.0
2022-08-09 11:15:00,44.18,44.21,44.17,44.19,21711.0,34.4274,34.4508,34.4196,34.4352,21711.0
2022-08-09 11:20:00,44.19,44.19,44.11,44.16,54858.0,34.4352,34.4352,34.3729,34.4118,54858.0
2022-08-09 11:25:00,44.15,44.18,44.12,44.18,36359.0,34.404,34.4274,34.3807,34.4274,36359.0
2022-08-09 11:30:00,44.17,44.18,44.12,44.14,25683.0,34.4196,34.4274,34.3807,34.3962,25683.0
2022-08-09 11:35:00,44.14,44.18,44.13,44.14,27877.0,34.3962,34.4274,34.3884,34.3962,27877.0
2022-08-09 11:40:00,44.14,44.18,44.13,44.16,38884.0,34.3962,34.4274,34.3884,34.4118,38884.0
2022-08-09 11:45:00,44.15,44.15,44.1,44.11,25495.0,34.404,34.404,34.3651,34.3729,25495.0
2022-08-09 11:50:00,44.1,44.17,44.09,44.16,25606.0,34.3651,34.4196,34.3573,34.4118,25606.0
2022-08-09 11:55:00,44.16,44.17,44.14,44.15,27234.0,34.4118,34.4196,34.3962,34.404,27234.0
2022-08-09 12:00:00,44.15,44.18,44.12,44.13,35941.0,34.404,34.4274,34.3807,34.3884,35941.0
2022-08-09 12:05:00,44.13,44.14,44.1,44.13,15919.0,34.3884,34.3962,34.3651,34.3884,15919.0
2022-08-09 12:10:00,44.14,44.16,44.12,44.14,26790.0,34.3962,34.4118,34.3807,34.3962,26790.0
2022-08-09 12:15:00,44.14,44.17,44.13,44.15,21435.0,34.3962,34.4196,34.3884,34.404,21435.0
2022-08-09 12:20:00,44.16,44.17,44.13,44.14,16237.0,34.4118,34.4196,34.3884,34.3962,16237.0
2022-08-09 12:25:00,44.14,44.17,44.13,44.14,27100.0,34.3962,34.4196,34.3884,34.3962,27100.0
2022-08-09 12:30:00,44.14,44.14,44.1,44.12,23596.0,34.3962,34.3962,34.3651,34.3807,23596.0
2022-08-09 12:35:00,44.11,44.16,44.1,44.15,13135.0,34.3729,34.4118,34.3651,34.404,13135.0
2022-08-09 12:40:00,44.15,44.16,44.11,44.15,20503.0,34.404,34.4118,34.3729,34.404,20503.0
2022-08-09 12:45:00,44.14,44.17,44.14,44.16,10511.0,34.3962,34.4196,34.3962,34.4118,10511.0
2022-08-09 12:50:00,44.15,44.18,44.15,44.17,16324.0,34.404,34.4274,34.404,34.4196,16324.0
2022-08-09 12:55:00,44.16,44.19,44.16,44.19,17551.0,34.4118,34.4352,34.4118,34.4352,17551.0
2022-08-09 13:00:00,44.19,44.19,44.15,44.16,19321.0,34.4352,34.4352,34.404,34.4118,19321.0
2022-08-09 13:05:00,44.16,44.2,44.15,44.19,39396.0,34.4118,34.443,34.404,34.4352,39396.0
2022-08-09 13:10:00,44.2,44.2,44.16,44.17,11972.0,34.443,34.443,34.4118,34.4196,11972.0
2022-08-09 13:15:00,44.17,44.21,44.17,44.21,42287.0,34.4196,34.4508,34.4196,34.4508,42287.0
2022-08-09 13:20:00,44.21,44.23,44.19,44.2,23969.0,34.4508,34.4664,34.4352,34.443,23969.0
2022-08-09 13:25:00,44.2,44.2,44.18,44.2,38289.0,34.443,34.443,34.4274,34.443,38289.0
2022-08-09 13:30:00,44.2,44.21,44.15,44.17,40250.0,34.443,34.4508,34.404,34.4196,40250.0
2022-08-09 13:35:00,44.17,44.18,44.14,44.16,17642.0,34.4196,34.4274,34.3962,34.4118,17642.0
2022-08-09 13:40:00,44.16,44.17,44.12,44.13,20597.0,34.4118,34.4196,34.3807,34.3884,20597.0
2022-08-09 13:45:00,44.13,44.13,44.08,44.11,60863.0,34.3884,34.3884,34.3495,34.3729,60863.0
2022-08-09 13:50:00,44.12,44.14,44.09,44.14,41732.0,34.3807,34.3962,34.3573,34.3962,41732.0
2022-08-09 13:55:00,44.14,44.16,44.12,44.14,28937.0,34.3962,34.4118,34.3807,34.3962,28937.0
2022-08-09 14:00:00,44.13,44.15,44.12,44.12,37456.0,34.3884,34.404,34.3807,34.3807,37456.0
2022-08-09 14:05:00,44.12,44.14,44.1,44.13,27247.0,34.3807,34.3962,34.3651,34.3884,27247.0
2022-08-09 14:10:00,44.13,44.16,44.13,44.16,19062.0,34.3884,34.4118,34.3884,34.4118,19062.0
2022-08-09 14:15:00,44.16,44.17,44.12,44.13,31658.0,34.4118,34.4196,34.3807,34.3884,31658.0
2022-08-09 14:20:00,44.12,44.13,44.08,44.09,27591.0,34.3807,34.3884,34.3495,34.3573,27591.0
2022-08-09 14:25:00,44.09,44.16,44.09,44.14,27689.0,34.3573,34.4118,34.3573,34.3962,27689.0
2022-08-09 14:30:00,44.14,44.15,44.12,44.14,18877.0,34.3962,34.404,34.3807,34.3962,18877.0
2022-08-09 14:35:00,44.14,44.16,44.12,44.14,14929.0,34.3962,34.4118,34.3807,34.3962,14929.0
2022-08-09 14:40:00,44.15,44.15,44.11,44.13,21377.0,34.404,34.404,34.3729,34.3884,21377.0
2022-08-09 14:45:00,44.12,44.14,44.1,44.11,19426.0,34.3807,34.3962,34.3651,34.3729,19426.0
2022-08-09 14:50:00,44.11,44.15,44.1,44.14,20417.0,34.3729,34.404,34.3651,34.3962,20417.0
2022-08-09 14:55:00,44.13,44.16,44.12,44.15,28663.0,34.3884,34.4118,34.3807,34.404,28663.0
2022-08-09 15:00:00,44.15,44.17,44.13,44.14,16782.0,34.404,34.4196,34.3884,34.3962,16782.0
2022-08-09 15:05:00,44.14,44.15,44.12,44.14,27323.0,34.3962,34.404,34.3807,34.3962,27323.0
2022-08-09 15:10:00,44.14,44.15,44.11,44.12,23347.0,34.3962,34.404,34.3729,34.3807,23347.0
2022-08-09 15:15:00,44.12,44.15,44.11,44.15,27051.0,34.3807,34.404,34.3729,34.404,27051.0
2022-08-09 15:20:00,44.15,44.15,44.13,44.14,31066.0,34.404,34.404,34.3884,34.3962,31066.0
2022-08-09 15:25:00,44.15,44.2,44.14,44.18,48983.0,34.404,34.443,34.3962,34.4274,48983.0
2022-08-09 15:30:00,44.19,44.21,44.17,44.17,42612.0,34.4352,34.4508,34.4196,34.4196,42612.0
2022-08-09 15:35:00,44.18,44.2,44.14,44.16,41380.0,34.4274,34.443,34.3962,34.4118,41380.0
2022-08-09 15:40:00,44.16,44.2,44.16,44.16,43957.0,34.4118,34.443,34.4118,34.4118,43957.0
2022-08-09 15:45:00,44.16,44.18,44.13,44.17,45526.0,34.4118,34.4274,34.3884,34.4196,45526.0
2022-08-09 15:50:00,44.18,44.24,44.17,44.23,107444.0,34.4274,34.4742,34.4196,34.4664,107444.0
2022-08-09 15:55:00,44.23,44.24,44.18,44.23,224885.0,34.4664,34.4742,34.4274,34.4664,224885.0
2022-08-10 09:30:00,44.45,44.53,44.36,44.45,144355.0,34.6378,34.7001,34.5677,34.6378,144355.0
2022-08-10 09:35:00,44.45,44.48,44.34,44.43,58380.0,34.6378,34.6612,34.5521,34.6222,58380.0
2022-08-10 09:40:00,44.44,44.55,44.43,44.51,49311.0,34.63,34.7157,34.6222,34.6846,49311.0
2022-08-10 09:45:00,44.51,44.6,44.5,44.55,63820.0,34.6846,34.7547,34.6768,34.7157,63820.0
2022-08-10 09:50:00,44.55,44.65,44.51,44.64,60578.0,34.7157,34.7937,34.6846,34.7859,60578.0
2022-08-10 09:55:00,44.65,44.72,44.54,44.56,107321.0,34.7937,34.8482,34.7079,34.7235,107321.0
2022-08-10 10:00:00,44.55,44.6,44.54,44.59,38639.0,34.7157,34.7547,34.7079,34.7469,38639.0
2022-08-10 10:05:00,44.59,44.61,44.56,44.58,39892.0,34.7469,34.7625,34.7235,34.7391,39892.0
2022-08-10 10:10:00,44.59,44.68,44.57,44.67,34701.0,34.7469,34.817,34.7313,34.8092,34701.0
2022-08-10 10:15:00,44.67,44.68,44.63,44.65,29861.0,34.8092,34.817,34.7781,34.7937,29861.0
2022-08-10 10:20:00,44.65,44.65,44.57,44.61,44978.0,34.7937,34.7937,34.7313,34.7625,44978.0
2022-08-10 10:25:00,44.61,44.69,44.6,44.67,37998.0,34.7625,34.8248,34.7547,34.8092,37998.0
2022-08-10 10:30:00,44.67,44.69,44.63,44.68,48270.0,34.8092,34.8248,34.7781,34.817,48270.0
2022-08-10 10:35:00,44.68,44.73,44.65,44.72,76474.0,34.817,34.856,34.7937,34.8482,76474.0
2022-08-10 10:40:00,44.73,44.78,44.72,44.78,55987.0,34.856,34.895,34.8482,34.895,55987.0
2022-08-10 10:45:00,44.77,44.79,44.71,44.72,35867.0,34.8872,34.9027,34.8404,34.8482,35867.0
2022-08-10 10:50:00,44.71,44.72,44.65,44.68,59505.0,34.8404,34.8482,34.7937,34.817,59505.0
2022-08-10 10:55:00,44.67,44.7,44.67,44.67,35047.0,34.8092,34.8326,34.8092,34.8092,35047.0
2022-08-10 11:00:00,44.68,44.71,44.66,44.7,73727.0,34.817,34.8404,34.8014,34.8326,73727.0
2022-08-10 11:05:00,44.7,44.72,44.68,44.7,36109.0,34.8326,34.8482,34.817,34.8326,36109.0
2022-08-10 11:10:00,44.69,44.7,44.65,44.68,23669.0,34.8248,34.8326,34.7937,34.817,23669.0
2022-08-10 11:15:00,44.68,44.69,44.64,44.67,30088.0,34.817,34.8248,34.7859,34.8092,30088.0
2022-08-10 11:20:00,44.67,44.77,44.66,44.76,67643.0,34.8092,34.8872,34.8014,34.8794,67643.0
2022-08-10 11:25:00,44.76,44.77,44.71,44.73,31970.0,34.8794,34.8872,34.8404,34.856,31970.0
2022-08-10 11:30:00,44.73,44.78,44.73,44.75,30493.0,34.856,34.895,34.856,34.8716,30493.0
2022-08-10 11:35:00,44.74,44.74,44.66,44.69,26923.0,34.8638,34.8638,34.8014,34.8248,26923.0
2022-08-10 11:40:00,44.68,44.7,44.64,44.65,29695.0,34.817,34.8326,34.7859,34.7937,29695.0
2022-08-10 11:45:00,44.64,44.67,44.63,44.66,33258.0,34.7859,34.8092,34.7781,34.8014,33258.0
2022-08-10 11:50:00,44.66,44.69,44.65,44.66,23232.0,34.8014,34.8248,34.7937,34.8014,23232.0
2022-08-10 11:55:00,44.67,44.68,44.64,44.66,26034.0,34.8092,34.817,34.7859,34.8014,26034.0
2022-08-10 12:00:00,44.65,44.66,44.62,44.65,23479.0,34.7937,34.8014,34.7703,34.7937,23479.0
2022-08-10 12:05:00,44.64,44.65,44.62,44.64,11201.0,34.7859,34.7937,34.7703,34.7859,11201.0
2022-08-10 12:10:00,44.63,44.65,44.61,44.63,37317.0,34.7781,34.7937,34.7625,34.7781,37317.0
2022-08-10 12:15:00,44.62,44.63,44.57,44.58,18851.0,34.7703,34.7781,34.7313,34.7391,18851.0
2022-08-10 12:20:00,44.57,44.6,44.54,44.56,36333.0,34.7313,34.7547,34.7079,34.7235,36333.0
2022-08-10 12:25:00,44.57,44.58,44.54,44.57,28838.0,34.7313,34.7391,34.7079,34.7313,28838.0
2022-08-10 12:30:00,44.58,44.62,44.57,44.62,15342.0,34.7391,34.7703,34.7313,34.7703,15342.0
2022-08-10 12:35:00,44.62,44.62,44.59,44.6,20172.0,34.7703,34.7703,34.7469,34.7547,20172.0
2022-08-10 12:40:00,44.6,44.62,44.6,44.61,19982.0,34.7547,34.7703,34.7547,34.7625,19982.0
2022-08-10 12:45:00,44.61,44.61,44.58,44.59,16016.0,34.7625,34.7625,34.7391,34.7469,16016.0
2022-08-10 12:50:00,44.59,44.61,44.58,44.59,19111.0,34.7469,34.7625,34.7391,34.7469,19111.0
2022-08-10 12:55:00,44.59,44.63,44.58,44.62,28959.0,34.7469,34.7781,34.7391,34.7703,28959.0
2022-08-10 13:00:00,44.62,44.66,44.61,44.65,34899.0,34.7703,34.8014,34.7625,34.7937,34899.0
2022-08-10 13:05:00,44.65,44.68,44.64,44.68,18954.0,34.7937,34.817,34.7859,34.817,18954.0
2022-08-10 13:10:00,44.68,44.69,44.66,44.69,38818.0,34.817,34.8248,34.8014,34.8248,38818.0
2022-08-10 13:15:00,44.69,44.71,44.65,44.71,95685.0,34.8248,34.8404,34.7937,34.8404,95685.0
2022-08-10 13:20:00,44.71,44.74,44.69,44.73,19862.0,34.8404,34.8638,34.8248,34.856,19862.0
2022-08-10 13:25:00,44.73,44.74,44.65,44.66,20972.0,34.856,34.8638,34.7937,34.8014,20972.0
2022-08-10 13:30:00,44.66,44.67,44.64,44.64,28534.0,34.8014,34.8092,34.7859,34.7859,28534.0
2022-08-10 13:35:00,44.65,44.7,44.64,44.7,19820.0,34.7937,34.8326,34.7859,34.8326,19820.0
2022-08-10 13:40:00,44.7,44.7,44.68,44.7,20783.0,34.8326,34.8326,34.817,34.8326,20783.0
2022-08-10 13:45:00,44.7,44.73,44.69,44.72,16501.0,34.8326,34.856,34.8248,34.8482,16501.0
2022-08-10 13:50:00,44.73,44.73,44.69,44.69,21140.0,34.856,34.856,34.8248,34.8248,21140.0
2022-08-10 13:55:00,44.7,44.7,44.66,44.67,12634.0,34.8326,34.8326,34.8014,34.8092,12634.0
2022-08-10 14:00:00,44.66,44.67,44.64,44.66,10393.0,34.8014,34.8092,34.7859,34.8014,10393.0
2022-08-10 14:05:00,44.66,44.67,44.61,44.64,31527.0,34.8014,34.8092,34.7625,34.7859,31527.0
2022-08-10 14:10:00,44.64,44.65,44.61,44.62,17752.0,34.7859,34.7937,34.7625,34.7703,17752.0
2022-08-10 14:15:00,44.62,44.64,44.61,44.63,24750.0,34.7703,34.7859,34.7625,34.7781,24750.0
2022-08-10 14:20:00,44.62,44.65,44.61,44.64,28712.0,34.7703,34.7937,34.7625,34.7859,28712.0
2022-08-10 14:25:00,44.64,44.66,44.63,44.63,35955.0,34.7859,34.8014,34.7781,34.7781,35955.0
2022-08-10 14:30:00,44.63,44.64,44.61,44.62,29395.0,34.7781,34.7859,34.7625,34.7703,29395.0
2022-08-10 14:35:00,44.62,44.65,44.61,44.65,17823.0,34.7703,34.7937,34.7625,34.7937,17823.0
2022-08-10 14:40:00,44.64,44.66,44.63,44.64,28500.0,34.7859,34.8014,34.7781,34.7859,28500.0
2022-08-10 14:45:00,44.64,44.64,44.59,44.61,39935.0,34.7859,34.7859,34.7469,34.7625,39935.0
2022-08-10 14:50:00,44.6,44.62,44.59,44.62,14175.0,34.7547,34.7703,34.7469,34.7703,14175.0
2022-08-10 14:55:00,44.62,44.62,44.59,44.59,20976.0,34.7703,34.7703,34.7469,34.7469,20976.0
2022-08-10 15:00:00,44.59,44.64,44.58,44.64,40034.0,34.7469,34.7859,34.7391,34.7859,40034.0
2022-08-10 15:05:00,44.64,44.64,44.62,44.62,18996.0,34.7859,34.7859,34.7703,34.7703,18996.0
2022-08-10 15:10:00,44.63,44.64,44.61,44.63,33222.0,34.7781,34.7859,34.7625,34.7781,33222.0
2022-08-10 15:15:00,44.63,44.66,44.61,44.65,21458.0,34.7781,34.8014,34.7625,34.7937,21458.0
2022-08-10 15:20:00,44.65,44.66,44.62,44.65,44588.0,34.7937,34.8014,34.7703,34.7937,44588.0
2022-08-10 15:25:00,44.65,44.68,44.64,44.66,27845.0,34.7937,34.817,34.7859,34.8014,27845.0
2022-08-10 15:30:00,44.65,44.69,44.63,44.69,39919.0,34.7937,34.8248,34.7781,34.8248,39919.0
2022-08-10 15:35:00,44.69,44.72,44.67,44.7,49150.0,34.8248,34.8482,34.8092,34.8326,49150.0
2022-08-10 15:40:00,44.7,44.71,44.68,44.71,63081.0,34.8326,34.8404,34.817,34.8404,63081.0
2022-08-10 15:45:00,44.71,44.72,44.66,44.69,111402.0,34.8404,34.8482,34.8014,34.8248,111402.0
2022-08-10 15:50:00,44.69,44.72,44.65,44.72,213830.0,34.8248,34.8482,34.7937,34.8482,213830.0
2022-08-10 15:55:00,44.72,44.75,44.7,44.72,303585.0,34.8482,34.8716,34.8326,34.8482,303585.0
2022-08-11 09:30:00,44.93,44.98,44.81,44.89,139966.0,35.0118,35.0508,34.9183,34.9807,139966.0
2022-08-11 09:35:00,44.93,44.96,44.84,44.91,60165.0,35.0118,35.0352,34.9417,34.9963,60165.0
2022-08-11 09:40:00,44.9,44.92,44.81,44.91,69595.0,34.9885,35.0041,34.9183,34.9963,69595.0
2022-08-11 09:45:00,44.91,44.97,44.87,44.97,76716.0,34.9963,35.043,34.9651,35.043,76716.0
2022-08-11 09:50:00,44.98,45.1,44.97,45.07,122284.0,35.0508,35.1443,35.043,35.1209,122284.0
2022-08-11 09:55:00,45.06,45.07,45.03,45.05,38887.0,35.1131,35.1209,35.0898,35.1054,38887.0
2022-08-11 10:00:00,45.05,45.07,45.01,45.05,47445.0,35.1054,35.1209,35.0742,35.1054,47445.0
2022-08-11 10:05:00,45.06,45.08,45.0,45.02,44297.0,35.1131,35.1287,35.0664,35.082,44297.0
2022-08-11 10:10:00,45.03,45.1,45.01,45.09,36629.0,35.0898,35.1443,35.0742,35.1365,36629.0
2022-08-11 10:15:00,45.08,45.21,45.08,45.21,39980.0,35.1287,35.23,35.1287,35.23,39980.0
2022-08-11 10:20:00,45.2,45.23,45.18,45.21,42805.0,35.2222,35.2456,35.2067,35.23,42805.0
2022-08-11 10:25:00,45.21,45.23,45.15,45.16,36977.0,35.23,35.2456,35.1833,35.1911,36977.0
2022-08-11 10:30:00,45.17,45.25,45.17,45.25,104872.0,35.1989,35.2612,35.1989,35.2612,104872.0
2022-08-11 10:35:00,45.24,45.31,45.23,45.29,36489.0,35.2534,35.308,35.2456,35.2924,36489.0
2022-08-11 10:40:00,45.29,45.31,45.27,45.29,43348.0,35.2924,35.308,35.2768,35.2924,43348.0
2022-08-11 10:45:00,45.29,45.33,45.28,45.31,24844.0,35.2924,35.3235,35.2846,35.308,24844.0
2022-08-11 10:50:00,45.31,45.32,45.28,45.3,32215.0,35.308,35.3158,35.2846,35.3002,32215.0
2022-08-11 10:55:00,45.3,45.3,45.23,45.23,43714.0,35.3002,35.3002,35.2456,35.2456,43714.0
2022-08-11 11:00:00,45.23,45.25,45.21,45.21,24233.0,35.2456,35.2612,35.23,35.23,24233.0
2022-08-11 11:05:00,45.21,45.23,45.14,45.15,30395.0,35.23,35.2456,35.1755,35.1833,30395.0
2022-08-11 11:10:00,45.14,45.19,45.13,45.16,23091.0,35.1755,35.2145,35.1677,35.1911,23091.0
2022-08-11 11:15:00,45.16,45.17,45.11,45.12,34202.0,35.1911,35.1989,35.1521,35.1599,34202.0
2022-08-11 11:20:00,45.12,45.16,45.11,45.16,22026.0,35.1599,35.1911,35.1521,35.1911,22026.0
2022-08-11 11:25:00,45.15,45.19,45.14,45.16,23622.0,35.1833,35.2145,35.1755,35.1911,23622.0
2022-08-11 11:30:00,45.16,45.19,45.15,45.15,18927.0,35.1911,35.2145,35.1833,35.1833,18927.0
2022-08-11 11:35:00,45.16,45.17,45.11,45.16,39011.0,35.1911,35.1989,35.1521,35.1911,39011.0
2022-08-11 11:40:00,45.16,45.21,45.15,45.18,19339.0,35.1911,35.23,35.1833,35.2067,19339.0
2022-08-11 11:45:00,45.18,45.22,45.18,45.22,21421.0,35.2067,35.2378,35.2067,35.2378,21421.0
2022-08-11 11:50:00,45.22,45.31,45.2,45.3,28271.0,35.2378,35.308,35.2222,35.3002,28271.0
2022-08-11 11:55:00,45.3,45.33,45.26,45.27,27372.0,35.3002,35.3235,35.269,35.2768,27372.0
2022-08-11 12:00:00,45.27,45.31,45.24,45.3,22768.0,35.2768,35.308,35.2534,35.3002,22768.0
2022-08-11 12:05:00,45.29,45.31,45.27,45.28,16112.0,35.2924,35.308,35.2768,35.2846,16112.0
2022-08-11 12:10:00,45.28,45.33,45.27,45.3,31915.0,35.2846,35.3235,35.2768,35.3002,31915.0
2022-08-11 12:15:00,45.3,45.32,45.27,45.3,34398.0,35.3002,35.3158,35.2768,35.3002,34398.0
2022-08-11 12:20:00,45.31,45.32,45.29,45.3,20019.0,35.308,35.3158,35.2924,35.3002,20019.0
2022-08-11 12:25:00,45.3,45.35,45.3,45.35,33150.0,35.3002,35.3391,35.3002,35.3391,33150.0
2022-08-11 12:30:00,45.34,45.4,45.34,45.38,45360.0,35.3313,35.3781,35.3313,35.3625,45360.0
2022-08-11 12:35:00,45.37,45.4,45.36,45.37,25257.0,35.3547,35.3781,35.3469,35.3547,25257.0
2022-08-11 12:40:00,45.37,45.39,45.34,45.35,21221.0,35.3547,35.3703,35.3313,35.3391,21221.0
2022-08-11 12:45:00,45.35,45.38,45.35,45.35,15404.0,35.3391,35.3625,35.3391,35.3391,15404.0
2022-08-11 12:50:00,45.35,45.37,45.32,45.34,22641.0,35.3391,35.3547,35.3158,35.3313,22641.0
2022-08-11 12:55:00,45.34,45.35,45.31,45.33,20661.0,35.3313,35.3391,35.308,35.3235,20661.0
2022-08-11 13:00:00,45.33,45.34,45.3,45.33,24064.0,35.3235,35.3313,35.3002,35.3235,24064.0
2022-08-11 13:05:00,45.34,45.37,45.34,45.37,20641.0,35.3313,35.3547,35.3313,35.3547,20641.0
2022-08-11 13:10:00,45.36,45.4,45.36,45.39,24184.0,35.3469,35.3781,35.3469,35.3703,24184.0
2022-08-11 13:15:00,45.39,45.44,45.39,45.42,36173.0,35.3703,35.4093,35.3703,35.3937,36173.0
2022-08-11 13:20:00,45.43,45.43,45.38,45.38,13083.0,35.4015,35.4015,35.3625,35.3625,13083.0
2022-08-11 13:25:00,45.38,45.39,45.36,45.37,18974.0,35.3625,35.3703,35.3469,35.3547,18974.0
2022-08-11 13:30:00,45.36,45.37,45.3,45.31,38384.0,35.3469,35.3547,35.3002,35.308,38384.0
2022-08-11 13:35:00,45.32,45.35,45.3,45.3,29274.0,35.3158,35.3391,35.3002,35.3002,29274.0
2022-08-11 13:40:00,45.3,45.32,45.27,45.3,11831.0,35.3002,35.3158,35.2768,35.3002,11831.0
2022-08-11 13:45:00,45.3,45.3,45.27,45.3,24098.0,35.3002,35.3002,35.2768,35.3002,24098.0
2022-08-11 13:50:00,45.29,45.35,45.28,45.33,31764.0,35.2924,35.3391,35.2846,35.3235,31764.0
2022-08-11 13:55:00,45.32,45.34,45.3,45.34,16616.0,35.3158,35.3313,35.3002,35.3313,16616.0
2022-08-11 14:00:00,45.33,45.34,45.29,45.34,26397.0,35.3235,35.3313,35.2924,35.3313,26397.0
2022-08-11 14:05:00,45.33,45.33,45.28,45.29,18599.0,35.3235,35.3235,35.2846,35.2924,18599.0
2022-08-11 14:10:00,45.28,45.29,45.2,45.21,43492.0,35.2846,35.2924,35.2222,35.23,43492.0
2022-08-11 14:15:00,45.21,45.27,45.21,45.26,26161.0,35.23,35.2768,35.23,35.269,26161.0
2022-08-11 14:20:00,45.26,45.28,45.24,45.28,23879.0,35.269,35.2846,35.2534,35.2846,23879.0
2022-08-11 14:25:00,45.27,45.29,45.26,45.28,34178.0,35.2768,35.2924,35.269,35.2846,34178.0
2022-08-11 14:30:00,45.28,45.29,45.21,45.23,29586.0,35.2846,35.2924,35.23,35.2456,29586.0
2022-08-11 14:35:00,45.23,45.25,45.21,45.23,18794.0,35.2456,35.2612,35.23,35.2456,18794.0
2022-08-11 14:40:00,45.23,45.24,45.2,45.23,30223.0,35.2456,35.2534,35.2222,35.2456,30223.0
2022-08-11 14:45:00,45.23,45.23,45.16,45.16,22495.0,35.2456,35.2456,35.1911,35.1911,22495.0
2022-08-11 14:50:00,45.17,45.19,45.13,45.13,26103.0,35.1989,35.2145,35.1677,35.1677,26103.0
2022-08-11 14:55:00,45.14,45.19,45.13,45.16,25277.0,35.1755,35.2145,35.1677,35.1911,25277.0
2022-08-11 15:00:00,45.16,45.17,45.12,45.14,25968.0,35.1911,35.1989,35.1599,35.1755,25968.0
2022-08-11 15:05:00,45.14,45.14,45.08,45.09,57313.0,35.1755,35.1755,35.1287,35.1365,57313.0
2022-08-11 15:10:00,45.09,45.1,45.06,45.08,21886.0,35.1365,35.1443,35.1131,35.1287,21886.0
2022-08-11 15:15:00,45.07,45.11,45.05,45.1,28584.0,35.1209,35.1521,35.1054,35.1443,28584.0
2022-08-11 15:20:00,45.1,45.11,45.08,45.09,24456.0,35.1443,35.1521,35.1287,35.1365,24456.0
2022-08-11 15:25:00,45.08,45.12,45.07,45.1,38580.0,35.1287,35.1599,35.1209,35.1443,38580.0
2022-08-11 15:30:00,45.1,45.12,45.07,45.1,40056.0,35.1443,35.1599,35.1209,35.1443,40056.0
2022-08-11 15:35:00,45.09,45.1,45.04,45.05,37549.0,35.1365,35.1443,35.0976,35.1054,37549.0
2022-08-11 15:40:00,45.05,45.06,45.03,45.04,38026.0,35.1054,35.1131,35.0898,35.0976,38026.0
2022-08-11 15:45:00,45.04,45.06,45.01,45.06,63304.0,35.0976,35.1131,35.0742,35.1131,63304.0
2022-08-11 15:50:00,45.06,45.1,45.03,45.09,119131.0,35.1131,35.1443,35.0898,35.1365,119131.0
2022-08-11 15:55:00,45.09,45.14,45.09,45.13,198688.0,35.1365,35.1755,35.1365,35.1677,198688.0
2022-08-12 09:30:00,45.2,45.37,45.19,45.37,116621.0,35.2222,35.3547,35.2145,35.3547,116621.0
2022-08-12 09:35:00,45.37,45.38,45.26,45.3,47535.0,35.3547,35.3625,35.269,35.3002,47535.0
2022-08-12 09:40:00,45.3,45.37,45.27,45.33,76777.0,35.3002,35.3547,35.2768,35.3235,76777.0
2022-08-12 09:45:00,45.34,45.35,45.28,45.29,43531.0,35.3313,35.3391,35.2846,35.2924,43531.0
2022-08-12 09:50:00,45.29,45.35,45.28,45.29,44205.0,35.2924,35.3391,35.2846,35.2924,44205.0
2022-08-12 09:55:00,45.29,45.35,45.29,45.29,33602.0,35.2924,35.3391,35.2924,35.2924,33602.0
2022-08-12 10:00:00,45.29,45.29,45.17,45.18,52221.0,35.2924,35.2924,35.1989,35.2067,52221.0
2022-08-12 10:05:00,45.17,45.23,45.15,45.21,26692.0,35.1989,35.2456,35.1833,35.23,26692.0
2022-08-12 10:10:00,45.2,45.21,45.11,45.12,37118.0,35.2222,35.23,35.1521,35.1599,37118.0
2022-08-12 10:15:00,45.13,45.19,45.11,45.17,36026.0,35.1677,35.2145,35.1521,35.1989,36026.0
2022-08-12 10:20:00,45.17,45.2,45.15,45.2,33202.0,35.1989,35.2222,35.1833,35.2222,33202.0
2022-08-12 10:25:00,45.2,45.25,45.18,45.24,42365.0,35.2222,35.2612,35.2067,35.2534,42365.0
2022-08-12 10:30:00,45.24,45.25,45.19,45.21,40037.0,35.2534,35.2612,35.2145,35.23,40037.0
2022-08-12 10:35:00,45.21,45.22,45.14,45.15,35814.0,35.23,35.2378,35.1755,35.1833,35814.0
2022-08-12 10:40:00,45.16,45.2,45.15,45.2,54827.0,35.1911,35.2222,35.1833,35.2222,54827.0
2022-08-12 10:45:00,45.2,45.25,45.19,45.21,31152.0,35.2222,35.2612,35.2145,35.23,31152.0
2022-08-12 10:50:00,45.22,45.23,45.19,45.19,29008.0,35.2378,35.2456,35.2145,35.2145,29008.0
2022-08-12 10:55:00,45.19,45.25,45.18,45.2,57854.0,35.2145,35.2612,35.2067,35.2222,57854.0
2022-08-12 11:00:00,45.21,45.3,45.2,45.28,33699.0,35.23,35.3002,35.2222,35.2846,33699.0
2022-08-12 11:05:00,45.28,45.28,45.23,45.25,21856.0,35.2846,35.2846,35.2456,35.2612,21856.0
2022-08-12 11:10:00,45.25,45.3,45.24,45.27,21406.0,35.2612,35.3002,35.2534,35.2768,21406.0
2022-08-12 11:15:00,45.27,45.33,45.26,45.3,32977.0,35.2768,35.3235,35.269,35.3002,32977.0
2022-08-12 11:20:00,45.3,45.34,45.3,45.34,13985.0,35.3002,35.3313,35.3002,35.3313,13985.0
2022-08-12 11:25:00,45.33,45.37,45.31,45.31,27969.0,35.3235,35.3547,35.308,35.308,27969.0
2022-08-12 11:30:00,45.33,45.34,45.29,45.33,20443.0,35.3235,35.3313,35.2924,35.3235,20443.0
2022-08-12 11:35:00,45.33,45.35,45.31,45.32,32283.0,35.3235,35.3391,35.308,35.3158,32283.0
2022-08-12 11:40:00,45.31,45.32,45.26,45.28,26976.0,35.308,35.3158,35.269,35.2846,26976.0
2022-08-12 11:45:00,45.28,45.31,45.27,45.3,15522.0,35.2846,35.308,35.2768,35.3002,15522.0
2022-08-12 11:50:00,45.3,45.32,45.28,45.29,14821.0,35.3002,35.3158,35.2846,35.2924,14821.0
2022-08-12 11:55:00,45.29,45.29,45.27,45.28,27153.0,35.2924,35.2924,35.2768,35.2846,27153.0
2022-08-12 12:00:00,45.28,45.29,45.24,45.24,25579.0,35.2846,35.2924,35.2534,35.2534,25579.0
2022-08-12 12:05:00,45.24,45.27,45.24,45.25,30857.0,35.2534,35.2768,35.2534,35.2612,30857.0
2022-08-12 12:10:00,45.26,45.28,45.25,45.26,20498.0,35.269,35.2846,35.2612,35.269,20498.0
2022-08-12 12:15:00,45.25,45.26,45.22,45.22,19998.0,35.2612,35.269,35.2378,35.2378,19998.0
2022-08-12 12:20:00,45.22,45.23,45.2,45.21,23876.0,35.2378,35.2456,35.2222,35.23,23876.0
2022-08-12 12:25:00,45.21,45.22,45.17,45.17,13323.0,35.23,35.2378,35.1989,35.1989,13323.0
2022-08-12 12:30:00,45.18,45.18,45.12,45.14,30024.0,35.2067,35.2067,35.1599,35.1755,30024.0
2022-08-12 12:35:00,45.14,45.16,45.13,45.14,36353.0,35.1755,35.1911,35.1677,35.1755,36353.0
2022-08-12 12:40:00,45.14,45.15,45.12,45.13,32537.0,35.1755,35.1833,35.1599,35.1677,32537.0
2022-08-12 12:45:00,45.14,45.14,45.09,45.09,45592.0,35.1755,35.1755,35.1365,35.1365,45592.0
2022-08-12 12:50:00,45.09,45.14,45.08,45.09,261631.0,35.1365,35.1755,35.1287,35.1365,261631.0
2022-08-12 12:55:00,45.09,45.11,45.08,45.08,41661.0,35.1365,35.1521,35.1287,35.1287,41661.0
2022-08-12 13:00:00,45.08,45.09,45.06,45.09,34465.0,35.1287,35.1365,35.1131,35.1365,34465.0
2022-08-12 13:05:00,45.09,45.12,45.07,45.09,41384.0,35.1365,35.1599,35.1209,35.1365,41384.0
2022-08-12 13:10:00,45.09,45.1,45.07,45.08,30074.0,35.1365,35.1443,35.1209,35.1287,30074.0
2022-08-12 13:15:00,45.09,45.09,45.07,45.09,16985.0,35.1365,35.1365,35.1209,35.1365,16985.0
2022-08-12 13:20:00,45.09,45.09,45.06,45.09,16573.0,35.1365,35.1365,35.1131,35.1365,16573.0
2022-08-12 13:25:00,45.09,45.1,45.06,45.07,32486.0,35.1365,35.1443,35.1131,35.1209,32486.0
2022-08-12 13:30:00,45.08,45.09,45.06,45.08,55185.0,35.1287,35.1365,35.1131,35.1287,55185.0
2022-08-12 13:35:00,45.08,45.08,45.05,45.06,26390.0,35.1287,35.1287,35.1054,35.1131,26390.0
2022-08-12 13:40:00,45.06,45.07,45.03,45.04,46790.0,35.1131,35.1209,35.0898,35.0976,46790.0
2022-08-12 13:45:00,45.04,45.05,45.02,45.05,84560.0,35.0976,35.1054,35.082,35.1054,84560.0
2022-08-12 13:50:00,45.05,45.06,45.01,45.02,158845.0,35.1054,35.1131,35.0742,35.082,158845.0
2022-08-12 13:55:00,45.02,45.07,45.0,45.05,1081963.0,35.082,35.1209,35.0664,35.1054,1081963.0
2022-08-12 14:00:00,45.05,45.07,45.03,45.03,52651.0,35.1054,35.1209,35.0898,35.0898,52651.0
2022-08-12 14:05:00,45.04,45.04,45.02,45.02,27712.0,35.0976,35.0976,35.082,35.082,27712.0
2022-08-12 14:10:00,45.03,45.03,45.01,45.01,27143.0,35.0898,35.0898,35.0742,35.0742,27143.0
2022-08-12 14:15:00,45.02,45.05,45.01,45.04,51728.0,35.082,35.1054,35.0742,35.0976,51728.0
2022-08-12 14:20:00,45.04,45.04,45.02,45.03,35411.0,35.0976,35.0976,35.082,35.0898,35411.0
2022-08-12 14:25:00,45.03,45.05,45.02,45.05,30449.0,35.0898,35.1054,35.082,35.1054,30449.0
2022-08-12 14:30:00,45.05,45.11,45.04,45.09,77186.0,35.1054,35.1521,35.0976,35.1365,77186.0
2022-08-12 14:35:00,45.09,45.1,45.05,45.05,31405.0,35.1365,35.1443,35.1054,35.1054,31405.0
2022-08-12 14:40:00,45.05,45.08,45.05,45.07,20967.0,35.1054,35.1287,35.1054,35.1209,20967.0
2022-08-12 14:45:00,45.06,45.07,45.03,45.03,26889.0,35.1131,35.1209,35.0898,35.0898,26889.0
2022-08-12 14:50:00,45.02,45.06,45.02,45.03,53336.0,35.082,35.1131,35.082,35.0898,53336.0
2022-08-12 14:55:00,45.03,45.06,45.02,45.05,35279.0,35.0898,35.1131,35.082,35.1054,35279.0
2022-08-12 15:00:00,45.05,45.13,45.05,45.13,38122.0,35.1054,35.1677,35.1054,35.1677,38122.0
2022-08-12 15:05:00,45.13,45.16,45.12,45.14,53443.0,35.1677,35.1911,35.1599,35.1755,53443.0
2022-08-12 15:10:00,45.14,45.16,45.14,45.14,80027.0,35.1755,35.1911,35.1755,35.1755,80027.0
2022-08-12 15:15:00,45.14,45.17,45.13,45.17,57975.0,35.1755,35.1989,35.1677,35.1989,57975.0
2022-08-12 15:20:00,45.17,45.19,45.12,45.13,53547.0,35.1989,35.2145,35.1599,35.1677,53547.0
2022-08-12 15:25:00,45.13,45.19,45.13,45.18,45712.0,35.1677,35.2145,35.1677,35.2067,45712.0
2022-08-12 15:30:00,45.16,45.18,45.14,45.16,50651.0,35.1911,35.2067,35.1755,35.1911,50651.0
2022-08-12 15:35:00,45.16,45.17,45.13,45.15,70026.0,35.1911,35.1989,35.1677,35.1833,70026.0
2022-08-12 15:40:00,45.15,45.21,45.14,45.2,116807.0,35.1833,35.23,35.1755,35.2222,116807.0
2022-08-12 15:45:00,45.21,45.21,45.17,45.19,196187.0,35.23,35.23,35.1989,35.2145,196187.0
2022-08-12 15:50:00,45.19,45.2,45.14,45.15,233717.0,35.2145,35.2222,35.1755,35.1833,233717.0
2022-08-12 15:55:00,45.16,45.17,45.12,45.14,727405.0,35.1911,35.1989,35.1599,35.1755,727405.0
2022-08-15 09:30:00,45.15,45.2,44.62,44.68,274455.0,35.1833,35.2222,34.7703,34.817,274455.0
2022-08-15 09:35:00,44.68,44.77,44.63,44.75,142884.0,34.817,34.8872,34.7781,34.8716,142884.0
2022-08-15 09:40:00,44.75,44.83,44.73,44.81,109576.0,34.8716,34.9339,34.856,34.9183,109576.0
2022-08-15 09:45:00,44.81,44.91,44.78,44.86,62779.0,34.9183,34.9963,34.895,34.9573,62779.0
2022-08-15 09:50:00,44.85,44.86,44.81,44.83,57552.0,34.9495,34.9573,34.9183,34.9339,57552.0
2022-08-15 09:55:00,44.83,44.9,44.78,44.89,49651.0,34.9339,34.9885,34.895,34.9807,49651.0
2022-08-15 10:00:00,44.88,45.04,44.85,44.99,79499.0,34.9729,35.0976,34.9495,35.0586,79499.0
2022-08-15 10:05:00,44.99,45.04,44.95,44.96,36085.0,35.0586,35.0976,35.0274,35.0352,36085.0
2022-08-15 10:10:00,44.96,44.97,44.89,44.95,60813.0,35.0352,35.043,34.9807,35.0274,60813.0
2022-08-15 10:15:00,44.95,44.96,44.92,44.93,44709.0,35.0274,35.0352,35.0041,35.0118,44709.0
2022-08-15 10:20:00,44.94,44.94,44.86,44.9,45161.0,35.0196,35.0196,34.9573,34.9885,45161.0
2022-08-15 10:25:00,44.89,45.02,44.89,45.0,38597.0,34.9807,35.082,34.9807,35.0664,38597.0
2022-08-15 10:30:00,44.99,45.04,44.98,45.03,33404.0,35.0586,35.0976,35.0508,35.0898,33404.0
2022-08-15 10:35:00,45.03,45.05,44.94,44.97,89161.0,35.0898,35.1054,35.0196,35.043,89161.0
2022-08-15 10:40:00,44.98,45.01,44.94,45.0,49014.0,35.0508,35.0742,35.0196,35.0664,49014.0
2022-08-15 10:45:00,44.99,45.03,44.99,45.02,70208.0,35.0586,35.0898,35.0586,35.082,70208.0
2022-08-15 10:50:00,45.03,45.09,45.02,45.05,132520.0,35.0898,35.1365,35.082,35.1054,132520.0
2022-08-15 10:55:00,45.05,45.05,45.0,45.01,44639.0,35.1054,35.1054,35.0664,35.0742,44639.0
2022-08-15 11:00:00,45.0,45.03,44.99,45.03,46417.0,35.0664,35.0898,35.0586,35.0898,46417.0
2022-08-15 11:05:00,45.03,45.06,45.0,45.01,66935.0,35.0898,35.1131,35.0664,35.0742,66935.0
2022-08-15 11:10:00,45.01,45.02,44.96,44.96,51368.0,35.0742,35.082,35.0352,35.0352,51368.0
2022-08-15 11:15:00,44.97,45.02,44.94,44.98,58726.0,35.043,35.082,35.0196,35.0508,58726.0
2022-08-15 11:20:00,44.99,45.01,44.95,44.96,66834.0,35.0586,35.0742,35.0274,35.0352,66834.0
2022-08-15 11:25:00,44.96,44.97,44.92,44.96,37885.0,35.0352,35.043,35.0041,35.0352,37885.0
2022-08-15 11:30:00,44.96,44.97,44.9,44.93,45292.0,35.0352,35.043,34.9885,35.0118,45292.0
2022-08-15 11:35:00,44.93,44.94,44.91,44.93,31261.0,35.0118,35.0196,34.9963,35.0118,31261.0
2022-08-15 11:40:00,44.93,45.0,44.92,44.98,31812.0,35.0118,35.0664,35.0041,35.0508,31812.0
2022-08-15 11:45:00,44.98,45.0,44.96,45.0,56185.0,35.0508,35.0664,35.0352,35.0664,56185.0
2022-08-15 11:50:00,45.0,45.02,44.98,44.99,32401.0,35.0664,35.082,35.0508,35.0586,32401.0
2022-08-15 11:55:00,45.0,45.04,44.99,45.02,48583.0,35.0664,35.0976,35.0586,35.082,48583.0
2022-08-15 12:00:00,45.02,45.08,45.0,45.08,56247.0,35.082,35.1287,35.0664,35.1287,56247.0
2022-08-15 12:05:00,45.07,45.09,45.04,45.09,53850.0,35.1209,35.1365,35.0976,35.1365,53850.0
2022-08-15 12:10:00,45.09,45.15,45.09,45.14,49684.0,35.1365,35.1833,35.1365,35.1755,49684.0
2022-08-15 12:15:00,45.15,45.16,45.11,45.13,58528.0,35.1833,35.1911,35.1521,35.1677,58528.0
2022-08-15 12:20:00,45.13,45.25,45.13,45.25,36208.0,35.1677,35.2612,35.1677,35.2612,36208.0
2022-08-15 12:25:00,45.25,45.28,45.23,45.26,33824.0,35.2612,35.2846,35.2456,35.269,33824.0
2022-08-15 12:30:00,45.27,45.34,45.27,45.34,44241.0,35.2768,35.3313,35.2768,35.3313,44241.0
2022-08-15 12:35:00,45.34,45.36,45.32,45.36,28827.0,35.3313,35.3469,35.3158,35.3469,28827.0
2022-08-15 12:40:00,45.35,45.35,45.29,45.29,33674.0,35.3391,35.3391,35.2924,35.2924,33674.0
2022-08-15 12:45:00,45.3,45.32,45.29,45.31,21138.0,35.3002,35.3158,35.2924,35.308,21138.0
2022-08-15 12:50:00,45.32,45.36,45.32,45.34,28225.0,35.3158,35.3469,35.3158,35.3313,28225.0
2022-08-15 12:55:00,45.34,45.35,45.28,45.3,39764.0,35.3313,35.3391,35.2846,35.3002,39764.0
2022-08-15 13:00:00,45.31,45.33,45.21,45.23,56052.0,35.308,35.3235,35.23,35.2456,56052.0
2022-08-15 13:05:00,45.22,45.24,45.18,45.19,43211.0,35.2378,35.2534,35.2067,35.2145,43211.0
2022-08-15 13:10:00,45.19,45.19,45.1,45.1,49195.0,35.2145,35.2145,35.1443,35.1443,49195.0
2022-08-15 13:15:00,45.11,45.16,45.11,45.15,36898.0,35.1521,35.1911,35.1521,35.1833,36898.0
2022-08-15 13:20:00,45.15,45.18,45.13,45.14,55108.0,35.1833,35.2067,35.1677,35.1755,55108.0
2022-08-15 13:25:00,45.13,45.15,45.1,45.15,39614.0,35.1677,35.1833,35.1443,35.1833,39614.0
2022-08-15 13:30:00,45.15,45.16,45.09,45.1,64742.0,35.1833,35.1911,35.1365,35.1443,64742.0
2022-08-15 13:35:00,45.11,45.12,45.08,45.08,45882.0,35.1521,35.1599,35.1287,35.1287,45882.0
2022-08-15 13:40:00,45.08,45.12,45.08,45.09,47200.0,35.1287,35.1599,35.1287,35.1365,47200.0
2022-08-15 13:45:00,45.09,45.14,45.09,45.11,39726.0,35.1365,35.1755,35.1365,35.1521,39726.0
2022-08-15 13:50:00,45.12,45.15,45.11,45.12,45448.0,35.1599,35.1833,35.1521,35.1599,45448.0
2022-08-15 13:55:00,45.11,45.18,45.11,45.17,43972.0,35.1521,35.2067,35.1521,35.1989,43972.0
2022-08-15 14:00:00,45.16,45.2,45.16,45.2,26988.0,35.1911,35.2222,35.1911,35.2222,26988.0
2022-08-15 14:05:00,45.2,45.22,45.15,45.18,45983.0,35.2222,35.2378,35.1833,35.2067,45983.0
2022-08-15 14:10:00,45.17,45.2,45.13,45.16,44224.0,35.1989,35.2222,35.1677,35.1911,44224.0
2022-08-15 14:15:00,45.17,45.21,45.16,45.21,30226.0,35.1989,35.23,35.1911,35.23,30226.0
2022-08-15 14:20:00,45.21,45.23,45.18,45.2,35925.0,35.23,35.2456,35.2067,35.2222,35925.0
2022-08-15 14:25:00,45.21,45.23,45.19,45.22,56088.0,35.23,35.2456,35.2145,35.2378,56088.0
2022-08-15 14:30:00,45.22,45.24,45.19,45.23,22402.0,35.2378,35.2534,35.2145,35.2456,22402.0
2022-08-15 14:35:00,45.23,45.24,45.2,45.22,23644.0,35.2456,35.2534,35.2222,35.2378,23644.0
2022-08-15 14:40:00,45.22,45.22,45.15,45.16,24064.0,35.2378,35.2378,35.1833,35.1911,24064.0
2022-08-15 14:45:00,45.16,45.19,45.14,45.18,36147.0,35.1911,35.2145,35.1755,35.2067,36147.0
2022-08-15 14:50:00,45.18,45.18,45.15,45.18,32636.0,35.2067,35.2067,35.1833,35.2067,32636.0
2022-08-15 14:55:00,45.18,45.19,45.16,45.18,23684.0,35.2067,35.2145,35.1911,35.2067,23684.0
2022-08-15 15:00:00,45.18,45.19,45.16,45.17,29960.0,35.2067,35.2145,35.1911,35.1989,29960.0
2022-08-15 15:05:00,45.18,45.18,45.13,45.13,24574.0,35.2067,35.2067,35.1677,35.1677,24574.0
2022-08-15 15:10:00,45.13,45.19,45.13,45.14,33628.0,35.1677,35.2145,35.1677,35.1755,33628.0
2022-08-15 15:15:00,45.14,45.16,45.12,45.12,38002.0,35.1755,35.1911,35.1599,35.1599,38002.0
2022-08-15 15:20:00,45.12,45.17,45.12,45.16,29705.0,35.1599,35.1989,35.1599,35.1911,29705.0
2022-08-15 15:25:00,45.17,45.19,45.13,45.15,60896.0,35.1989,35.2145,35.1677,35.1833,60896.0
2022-08-15 15:30:00,45.15,45.17,45.13,45.16,45741.0,35.1833,35.1989,35.1677,35.1911,45741.0
2022-08-15 15:35:00,45.16,45.22,45.16,45.2,77093.0,35.1911,35.2378,35.1911,35.2222,77093.0
2022-08-15 15:40:00,45.21,45.22,45.17,45.18,75277.0,35.23,35.2378,35.1989,35.2067,75277.0
2022-08-15 15:45:00,45.18,45.23,45.15,45.23,87316.0,35.2067,35.2456,35.1833,35.2456,87316.0
2022-08-15 15:50:00,45.23,45.27,45.19,45.23,111816.0,35.2456,35.2768,35.2145,35.2456,111816.0
2022-08-15 15:55:00,45.22,45.29,45.21,45.28,269110.0,35.2378,35.2924,35.23,35.2846,269110.0
2022-08-16 09:30:00,45.28,45.33,45.19,45.27,140981.0,35.2846,35.3235,35.2145,35.2768,140981.0
2022-08-16 09:35:00,45.27,45.35,45.24,45.3,60638.0,35.2768,35.3391,35.2534,35.3002,60638.0
2022-08-16 09:40:00,45.3,45.33,45.22,45.32,91475.0,35.3002,35.3235,35.2378,35.3158,91475.0
2022-08-16 09:45:00,45.32,45.42,45.27,45.39,96843.0,35.3158,35.3937,35.2768,35.3703,96843.0
2022-08-16 09:50:00,45.38,45.53,45.37,45.51,75035.0,35.3625,35.4794,35.3547,35.4638,75035.0
2022-08-16 09:55:00,45.51,45.63,45.5,45.6,58443.0,35.4638,35.5573,35.456,35.5339,58443.0
2022-08-16 10:00:00,45.61,45.69,45.58,45.66,57290.0,35.5417,35.6041,35.5184,35.5807,57290.0
2022-08-16 10:05:00,45.66,45.67,45.61,45.62,45625.0,35.5807,35.5885,35.5417,35.5495,45625.0
2022-08-16 10:10:00,45.63,45.72,45.62,45.71,43705.0,35.5573,35.6275,35.5495,35.6197,43705.0
2022-08-16 10:15:00,45.72,45.83,45.72,45.8,67780.0,35.6275,35.7132,35.6275,35.6898,67780.0
2022-08-16 10:20:00,45.81,45.82,45.74,45.77,41272.0,35.6976,35.7054,35.643,35.6664,41272.0
2022-08-16 10:25:00,45.77,45.83,45.75,45.76,35685.0,35.6664,35.7132,35.6508,35.6586,35685.0
2022-08-16 10:30:00,45.77,45.78,45.69,45.71,43871.0,35.6664,35.6742,35.6041,35.6197,43871.0
2022-08-16 10:35:00,45.7,45.76,45.69,45.76,43217.0,35.6119,35.6586,35.6041,35.6586,43217.0
2022-08-16 10:40:00,45.75,45.78,45.72,45.73,57380.0,35.6508,35.6742,35.6275,35.6352,57380.0
2022-08-16 10:45:00,45.73,45.73,45.68,45.7,59314.0,35.6352,35.6352,35.5963,35.6119,59314.0
2022-08-16 10:50:00,45.71,45.71,45.65,45.66,30965.0,35.6197,35.6197,35.5729,35.5807,30965.0
2022-08-16 10:55:00,45.67,45.69,45.59,45.63,51150.0,35.5885,35.6041,35.5262,35.5573,51150.0
2022-08-16 11:00:00,45.63,45.64,45.57,45.62,31415.0,35.5573,35.5651,35.5106,35.5495,31415.0
2022-08-16 11:05:00,45.62,45.68,45.6,45.65,39073.0,35.5495,35.5963,35.5339,35.5729,39073.0
2022-08-16 11:10:00,45.65,45.66,45.6,45.65,27601.0,35.5729,35.5807,35.5339,35.5729,27601.0
2022-08-16 11:15:00,45.66,45.67,45.6,45.66,29877.0,35.5807,35.5885,35.5339,35.5807,29877.0
2022-08-16 11:20:00,45.66,45.68,45.62,45.63,39285.0,35.5807,35.5963,35.5495,35.5573,39285.0
2022-08-16 11:25:00,45.62,45.62,45.55,45.6,37998.0,35.5495,35.5495,35.495,35.5339,37998.0
2022-08-16 11:30:00,45.59,45.64,45.57,45.61,33354.0,35.5262,35.5651,35.5106,35.5417,33354.0
2022-08-16 11:35:00,45.62,45.62,45.56,45.57,28699.0,35.5495,35.5495,35.5028,35.5106,28699.0
2022-08-16 11:40:00,45.57,45.62,45.55,45.62,26666.0,35.5106,35.5495,35.495,35.5495,26666.0
2022-08-16 11:45:00,45.61,45.64,45.6,45.63,36294.0,35.5417,35.5651,35.5339,35.5573,36294.0
2022-08-16 11:50:00,45.63,45.66,45.61,45.64,28558.0,35.5573,35.5807,35.5417,35.5651,28558.0
2022-08-16 11:55:00,45.64,45.67,45.62,45.65,23545.0,35.5651,35.5885,35.5495,35.5729,23545.0
2022-08-16 12:00:00,45.65,45.69,45.63,45.69,28042.0,35.5729,35.6041,35.5573,35.6041,28042.0
2022-08-16 12:05:00,45.69,45.7,45.67,45.69,35824.0,35.6041,35.6119,35.5885,35.6041,35824.0
2022-08-16 12:10:00,45.7,45.75,45.68,45.71,47930.0,35.6119,35.6508,35.5963,35.6197,47930.0
2022-08-16 12:15:00,45.7,45.75,45.69,45.75,38386.0,35.6119,35.6508,35.6041,35.6508,38386.0
2022-08-16 12:20:00,45.74,45.77,45.73,45.76,34000.0,35.643,35.6664,35.6352,35.6586,34000.0
2022-08-16 12:25:00,45.76,45.79,45.74,45.74,33275.0,35.6586,35.682,35.643,35.643,33275.0
2022-08-16 12:30:00,45.75,45.75,45.7,45.73,33968.0,35.6508,35.6508,35.6119,35.6352,33968.0
2022-08-16 12:35:00,45.73,45.77,45.72,45.77,20650.0,35.6352,35.6664,35.6275,35.6664,20650.0
2022-08-16 12:40:00,45.77,45.85,45.76,45.84,67679.0,35.6664,35.7288,35.6586,35.721,67679.0
2022-08-16 12:45:00,45.84,45.88,45.84,45.84,39368.0,35.721,35.7521,35.721,35.721,39368.0
2022-08-16 12:50:00,45.84,45.85,45.81,45.84,47703.0,35.721,35.7288,35.6976,35.721,47703.0
2022-08-16 12:55:00,45.84,45.85,45.8,45.8,24779.0,35.721,35.7288,35.6898,35.6898,24779.0
2022-08-16 13:00:00,45.81,45.82,45.77,45.8,17522.0,35.6976,35.7054,35.6664,35.6898,17522.0
2022-08-16 13:05:00,45.81,45.84,45.78,45.84,22732.0,35.6976,35.721,35.6742,35.721,22732.0
2022-08-16 13:10:00,45.84,45.87,45.81,45.82,42042.0,35.721,35.7443,35.6976,35.7054,42042.0
2022-08-16 13:15:00,45.82,45.82,45.77,45.81,27973.0,35.7054,35.7054,35.6664,35.6976,27973.0
2022-08-16 13:20:00,45.81,45.83,45.79,45.81,31674.0,35.6976,35.7132,35.682,35.6976,31674.0
2022-08-16 13:25:00,45.81,45.83,45.8,45.81,38148.0,35.6976,35.7132,35.6898,35.6976,38148.0
2022-08-16 13:30:00,45.82,45.83,45.72,45.73,35467.0,35.7054,35.7132,35.6275,35.6352,35467.0
2022-08-16 13:35:00,45.73,45.8,45.72,45.8,44347.0,35.6352,35.6898,35.6275,35.6898,44347.0
2022-08-16 13:40:00,45.8,45.8,45.76,45.77,30168.0,35.6898,35.6898,35.6586,35.6664,30168.0
2022-08-16 13:45:00,45.78,45.79,45.74,45.75,32858.0,35.6742,35.682,35.643,35.6508,32858.0
2022-08-16 13:50:00,45.75,45.77,45.74,45.76,24698.0,35.6508,35.6664,35.643,35.6586,24698.0
2022-08-16 13:55:00,45.76,45.79,45.74,45.79,26223.0,35.6586,35.682,35.643,35.682,26223.0
2022-08-16 14:00:00,45.79,45.79,45.74,45.79,49047.0,35.682,35.682,35.643,35.682,49047.0
2022-08-16 14:05:00,45.79,45.83,45.78,45.83,37488.0,35.682,35.7132,35.6742,35.7132,37488.0
2022-08-16 14:10:00,45.83,45.85,45.78,45.78,36608.0,35.7132,35.7288,35.6742,35.6742,36608.0
2022-08-16 14:15:00,45.78,45.79,45.75,45.76,36271.0,35.6742,35.682,35.6508,35.6586,36271.0
2022-08-16 14:20:00,45.76,45.79,45.74,45.77,50858.0,35.6586,35.682,35.643,35.6664,50858.0
2022-08-16 14:25:00,45.78,45.79,45.74,45.77,39782.0,35.6742,35.682,35.643,35.6664,39782.0
2022-08-16 14:30:00,45.77,45.77,45.66,45.69,52897.0,35.6664,35.6664,35.5807,35.6041,52897.0
2022-08-16 14:35:00,45.68,45.69,45.61,45.61,55900.0,35.5963,35.6041,35.5417,35.5417,55900.0
2022-08-16 14:40:00,45.61,45.62,45.59,45.61,53040.0,35.5417,35.5495,35.5262,35.5417,53040.0
2022-08-16 14:45:00,45.6,45.6,45.54,45.55,63079.0,35.5339,35.5339,35.4872,35.495,63079.0
2022-08-16 14:50:00,45.55,45.6,45.52,45.59,30340.0,35.495,35.5339,35.4716,35.5262,30340.0
2022-08-16 14:55:00,45.6,45.64,45.59,45.63,36533.0,35.5339,35.5651,35.5262,35.5573,36533.0
2022-08-16 15:00:00,45.62,45.67,45.59,45.66,34192.0,35.5495,35.5885,35.5262,35.5807,34192.0
2022-08-16 15:05:00,45.67,45.71,45.66,45.69,34663.0,35.5885,35.6197,35.5807,35.6041,34663.0
2022-08-16 15:10:00,45.69,45.69,45.66,45.69,25787.0,35.6041,35.6041,35.5807,35.6041,25787.0
2022-08-16 15:15:00,45.69,45.73,45.68,45.73,41088.0,35.6041,35.6352,35.5963,35.6352,41088.0
2022-08-16 15:20:00,45.73,45.79,45.73,45.76,45096.0,35.6352,35.682,35.6352,35.6586,45096.0
2022-08-16 15:25:00,45.76,45.81,45.76,45.8,29967.0,35.6586,35.6976,35.6586,35.6898,29967.0
2022-08-16 15:30:00,45.81,45.82,45.77,45.79,67414.0,35.6976,35.7054,35.6664,35.682,67414.0
2022-08-16 15:35:00,45.79,45.79,45.73,45.77,77870.0,35.682,35.682,35.6352,35.6664,77870.0
2022-08-16 15:40:00,45.76,45.8,45.75,45.75,103547.0,35.6586,35.6898,35.6508,35.6508,103547.0
2022-08-16 15:45:00,45.75,45.8,45.72,45.77,142721.0,35.6508,35.6898,35.6275,35.6664,142721.0
2022-08-16 15:50:00,45.77,45.82,45.74,45.82,208351.0,35.6664,35.7054,35.643,35.7054,208351.0
2022-08-16 15:55:00,45.82,45.82,45.7,45.75,566490.0,35.7054,35.7054,35.6119,35.6508,566490.0
2022-08-17 09:30:00,45.63,45.64,45.45,45.47,132099.0,35.5573,35.5651,35.4171,35.4326,132099.0
2022-08-17 09:35:00,45.48,45.62,45.46,45.62,70169.0,35.4404,35.5495,35.4248,35.5495,70169.0
2022-08-17 09:40:00,45.62,45.62,45.52,45.58,43268.0,35.5495,35.5495,35.4716,35.5184,43268.0
2022-08-17 09:45:00,45.57,45.58,45.53,45.56,49767.0,35.5106,35.5184,35.4794,35.5028,49767.0
2022-08-17 09:50:00,45.55,45.63,45.53,45.55,55895.0,35.495,35.5573,35.4794,35.495,55895.0
2022-08-17 09:55:00,45.55,45.56,45.51,45.53,35536.0,35.495,35.5028,35.4638,35.4794,35536.0
2022-08-17 10:00:00,45.54,45.55,45.49,45.52,43328.0,35.4872,35.495,35.4482,35.4716,43328.0
2022-08-17 10:05:00,45.52,45.64,45.51,45.62,46992.0,35.4716,35.5651,35.4638,35.5495,46992.0
2022-08-17 10:10:00,45.62,45.63,45.59,45.61,33009.0,35.5495,35.5573,35.5262,35.5417,33009.0
2022-08-17 10:15:00,45.61,45.61,45.55,45.56,25059.0,35.5417,35.5417,35.495,35.5028,25059.0
2022-08-17 10:20:00,45.55,45.57,45.53,45.54,21390.0,35.495,35.5106,35.4794,35.4872,21390.0
2022-08-17 10:25:00,45.54,45.61,45.53,45.61,41903.0,35.4872,35.5417,35.4794,35.5417,41903.0
2022-08-17 10:30:00,45.62,45.65,45.55,45.58,32537.0,35.5495,35.5729,35.495,35.5184,32537.0
2022-08-17 10:35:00,45.58,45.63,45.54,45.62,39111.0,35.5184,35.5573,35.4872,35.5495,39111.0
2022-08-17 10:40:00,45.62,45.62,45.57,45.61,35909.0,35.5495,35.5495,35.5106,35.5417,35909.0
2022-08-17 10:45:00,45.61,45.66,45.61,45.64,17935.0,35.5417,35.5807,35.5417,35.5651,17935.0
2022-08-17 10:50:00,45.64,45.64,45.57,45.58,21721.0,35.5651,35.5651,35.5106,35.5184,21721.0
2022-08-17 10:55:00,45.58,45.62,45.57,45.6,37425.0,35.5184,35.5495,35.5106,35.5339,37425.0
2022-08-17 11:00:00,45.6,45.63,45.59,45.6,34144.0,35.5339,35.5573,35.5262,35.5339,34144.0
2022-08-17 11:05:00,45.6,45.6,45.55,45.58,22712.0,35.5339,35.5339,35.495,35.5184,22712.0
2022-08-17 11:10:00,45.58,45.59,45.52,45.53,24625.0,35.5184,35.5262,35.4716,35.4794,24625.0
2022-08-17 11:15:00,45.53,45.56,45.52,45.53,16078.0,35.4794,35.5028,35.4716,35.4794,16078.0
2022-08-17 11:20:00,45.54,45.56,45.52,45.53,16487.0,35.4872,35.5028,35.4716,35.4794,16487.0
2022-08-17 11:25:00,45.54,45.57,45.53,45.54,22847.0,35.4872,35.5106,35.4794,35.4872,22847.0
2022-08-17 11:30:00,45.53,45.54,45.45,45.46,45832.0,35.4794,35.4872,35.4171,35.4248,45832.0
2022-08-17 11:35:00,45.46,45.46,45.39,45.41,45987.0,35.4248,35.4248,35.3703,35.3859,45987.0
2022-08-17 11:40:00,45.42,45.43,45.37,45.38,14168.0,35.3937,35.4015,35.3547,35.3625,14168.0
2022-08-17 11:45:00,45.38,45.39,45.28,45.32,79920.0,35.3625,35.3703,35.2846,35.3158,79920.0
2022-08-17 11:50:00,45.32,45.38,45.32,45.36,37198.0,35.3158,35.3625,35.3158,35.3469,37198.0
2022-08-17 11:55:00,45.36,45.39,45.35,45.37,15936.0,35.3469,35.3703,35.3391,35.3547,15936.0
2022-08-17 12:00:00,45.37,45.44,45.36,45.42,15399.0,35.3547,35.4093,35.3469,35.3937,15399.0
2022-08-17 12:05:00,45.41,45.43,45.4,45.41,16150.0,35.3859,35.4015,35.3781,35.3859,16150.0
2022-08-17 12:10:00,45.4,45.4,45.37,45.4,16926.0,35.3781,35.3781,35.3547,35.3781,16926.0
2022-08-17 12:15:00,45.4,45.42,45.39,45.4,10585.0,35.3781,35.3937,35.3703,35.3781,10585.0
2022-08-17 12:20:00,45.4,45.42,45.39,45.42,24413.0,35.3781,35.3937,35.3703,35.3937,24413.0
2022-08-17 12:25:00,45.43,45.46,45.41,45.44,20618.0,35.4015,35.4248,35.3859,35.4093,20618.0
2022-08-17 12:30:00,45.44,45.47,45.42,45.46,13260.0,35.4093,35.4326,35.3937,35.4248,13260.0
2022-08-17 12:35:00,45.46,45.48,45.45,45.46,22278.0,35.4248,35.4404,35.4171,35.4248,22278.0
2022-08-17 12:40:00,45.46,45.46,45.43,45.45,13627.0,35.4248,35.4248,35.4015,35.4171,13627.0
2022-08-17 12:45:00,45.46,45.48,45.44,45.45,12748.0,35.4248,35.4404,35.4093,35.4171,12748.0
2022-08-17 12:50:00,45.45,45.48,45.44,45.46,13993.0,35.4171,35.4404,35.4093,35.4248,13993.0
2022-08-17 12:55:00,45.45,45.47,45.44,45.46,15508.0,35.4171,35.4326,35.4093,35.4248,15508.0
2022-08-17 13:00:00,45.46,45.49,45.43,45.48,26549.0,35.4248,35.4482,35.4015,35.4404,26549.0
2022-08-17 13:05:00,45.48,45.51,45.47,45.49,31276.0,35.4404,35.4638,35.4326,35.4482,31276.0
2022-08-17 13:10:00,45.5,45.53,45.47,45.49,23513.0,35.456,35.4794,35.4326,35.4482,23513.0
2022-08-17 13:15:00,45.5,45.51,45.47,45.47,16693.0,35.456,35.4638,35.4326,35.4326,16693.0
2022-08-17 13:20:00,45.48,45.49,45.45,45.46,15226.0,35.4404,35.4482,35.4171,35.4248,15226.0
2022-08-17 13:25:00,45.45,45.49,45.44,45.47,12901.0,35.4171,35.4482,35.4093,35.4326,12901.0
2022-08-17 13:30:00,45.46,45.47,45.44,45.47,24972.0,35.4248,35.4326,35.4093,35.4326,24972.0
2022-08-17 13:35:00,45.47,45.49,45.47,45.48,23533.0,35.4326,35.4482,35.4326,35.4404,23533.0
2022-08-17 13:40:00,45.48,45.52,45.48,45.52,28032.0,35.4404,35.4716,35.4404,35.4716,28032.0
2022-08-17 13:45:00,45.51,45.52,45.47,45.51,24668.0,35.4638,35.4716,35.4326,35.4638,24668.0
2022-08-17 13:50:00,45.51,45.55,45.5,45.53,26033.0,35.4638,35.495,35.456,35.4794,26033.0
2022-08-17 13:55:00,45.53,45.54,45.49,45.52,32155.0,35.4794,35.4872,35.4482,35.4716,32155.0
2022-08-17 14:00:00,45.51,45.58,45.48,45.52,49044.0,35.4638,35.5184,35.4404,35.4716,49044.0
2022-08-17 14:05:00,45.52,45.57,45.49,45.53,33030.0,35.4716,35.5106,35.4482,35.4794,33030.0
2022-08-17 14:10:00,45.53,45.58,45.51,45.58,22931.0,35.4794,35.5184,35.4638,35.5184,22931.0
2022-08-17 14:15:00,45.58,45.6,45.52,45.56,44813.0,35.5184,35.5339,35.4716,35.5028,44813.0
2022-08-17 14:20:00,45.56,45.56,45.49,45.51,23183.0,35.5028,35.5028,35.4482,35.4638,23183.0
2022-08-17 14:25:00,45.52,45.53,45.49,45.52,15218.0,35.4716,35.4794,35.4482,35.4716,15218.0
2022-08-17 14:30:00,45.52,45.55,45.5,45.55,24557.0,35.4716,35.495,35.456,35.495,24557.0
2022-08-17 14:35:00,45.55,45.59,45.54,45.59,30121.0,35.495,35.5262,35.4872,35.5262,30121.0
2022-08-17 14:40:00,45.58,45.59,45.51,45.52,23648.0,35.5184,35.5262,35.4638,35.4716,23648.0
2022-08-17 14:45:00,45.52,45.53,45.48,45.53,33312.0,35.4716,35.4794,35.4404,35.4794,33312.0
2022-08-17 14:50:00,45.53,45.53,45.48,45.48,19730.0,35.4794,35.4794,35.4404,35.4404,19730.0
2022-08-17 14:55:00,45.5,45.54,45.48,45.48,21675.0,35.456,35.4872,35.4404,35.4404,21675.0
2022-08-17 15:00:00,45.47,45.52,45.45,45.52,31402.0,35.4326,35.4716,35.4171,35.4716,31402.0
2022-08-17 15:05:00,45.52,45.53,45.47,45.48,26979.0,35.4716,35.4794,35.4326,35.4404,26979.0
2022-08-17 15:10:00,45.49,45.5,45.4,45.43,25147.0,35.4482,35.456,35.3781,35.4015,25147.0
2022-08-17 15:15:00,45.43,45.43,45.4,45.4,23868.0,35.4015,35.4015,35.3781,35.3781,23868.0
2022-08-17 15:20:00,45.4,45.44,45.38,45.41,21604.0,35.3781,35.4093,35.3625,35.3859,21604.0
2022-08-17 15:25:00,45.41,45.45,45.39,45.41,47415.0,35.3859,35.4171,35.3703,35.3859,47415.0
2022-08-17 15:30:00,45.42,45.45,45.4,45.44,32958.0,35.3937,35.4171,35.3781,35.4093,32958.0
2022-08-17 15:35:00,45.43,45.45,45.42,45.42,54925.0,35.4015,35.4171,35.3937,35.3937,54925.0
2022-08-17 15:40:00,45.43,45.47,45.42,45.46,44041.0,35.4015,35.4326,35.3937,35.4248,44041.0
2022-08-17 15:45:00,45.46,45.47,45.38,45.38,69229.0,35.4248,35.4326,35.3625,35.3625,69229.0
2022-08-17 15:50:00,45.39,45.46,45.38,45.45,135788.0,35.3703,35.4248,35.3625,35.4171,135788.0
2022-08-17 15:55:00,45.44,45.48,45.42,45.46,199602.0,35.4093,35.4404,35.3937,35.4248,199602.0
2022-08-18 09:30:00,45.54,45.55,45.41,45.44,112822.0,35.4872,35.495,35.3859,35.4093,112822.0
2022-08-18 09:35:00,45.45,45.49,45.4,45.42,46983.0,35.4171,35.4482,35.3781,35.3937,46983.0
2022-08-18 09:40:00,45.42,45.43,45.37,45.41,54855.0,35.3937,35.4015,35.3547,35.3859,54855.0
2022-08-18 09:45:00,45.42,45.42,45.3,45.36,39530.0,35.3937,35.3937,35.3002,35.3469,39530.0
2022-08-18 09:50:00,45.36,45.45,45.34,45.45,37289.0,35.3469,35.4171,35.3313,35.4171,37289.0
2022-08-18 09:55:00,45.45,45.52,45.43,45.46,34874.0,35.4171,35.4716,35.4015,35.4248,34874.0
2022-08-18 10:00:00,45.47,45.52,45.44,45.5,26073.0,35.4326,35.4716,35.4093,35.456,26073.0
2022-08-18 10:05:00,45.49,45.49,45.43,45.47,25195.0,35.4482,35.4482,35.4015,35.4326,25195.0
2022-08-18 10:10:00,45.48,45.51,45.45,45.51,37423.0,35.4404,35.4638,35.4171,35.4638,37423.0
2022-08-18 10:15:00,45.51,45.51,45.46,45.47,43604.0,35.4638,35.4638,35.4248,35.4326,43604.0
2022-08-18 10:20:00,45.48,45.48,45.44,45.48,23641.0,35.4404,35.4404,35.4093,35.4404,23641.0
2022-08-18 10:25:00,45.48,45.53,45.46,45.47,35285.0,35.4404,35.4794,35.4248,35.4326,35285.0
2022-08-18 10:30:00,45.47,45.5,45.41,45.5,44072.0,35.4326,35.456,35.3859,35.456,44072.0
2022-08-18 10:35:00,45.5,45.5,45.46,45.48,30134.0,35.456,35.456,35.4248,35.4404,30134.0
2022-08-18 10:40:00,45.48,45.52,45.45,45.46,46451.0,35.4404,35.4716,35.4171,35.4248,46451.0
2022-08-18 10:45:00,45.46,45.52,45.45,45.52,32182.0,35.4248,35.4716,35.4171,35.4716,32182.0
2022-08-18 10:50:00,45.52,45.52,45.45,45.48,36142.0,35.4716,35.4716,35.4171,35.4404,36142.0
2022-08-18 10:55:00,45.48,45.5,45.45,45.47,47026.0,35.4404,35.456,35.4171,35.4326,47026.0
2022-08-18 11:00:00,45.46,45.51,45.45,45.48,27969.0,35.4248,35.4638,35.4171,35.4404,27969.0
2022-08-18 11:05:00,45.48,45.51,45.45,45.46,30315.0,35.4404,35.4638,35.4171,35.4248,30315.0
2022-08-18 11:10:00,45.47,45.47,45.43,45.44,44025.0,35.4326,35.4326,35.4015,35.4093,44025.0
2022-08-18 11:15:00,45.44,45.47,45.42,45.44,31556.0,35.4093,35.4326,35.3937,35.4093,31556.0
2022-08-18 11:20:00,45.44,45.49,45.43,45.49,36077.0,35.4093,35.4482,35.4015,35.4482,36077.0
2022-08-18 11:25:00,45.49,45.5,45.45,45.49,24893.0,35.4482,35.456,35.4171,35.4482,24893.0
2022-08-18 11:30:00,45.49,45.51,45.48,45.48,17876.0,35.4482,35.4638,35.4404,35.4404,17876.0
2022-08-18 11:35:00,45.48,45.5,45.46,45.47,27357.0,35.4404,35.456,35.4248,35.4326,27357.0
2022-08-18 11:40:00,45.47,45.49,45.45,45.46,29734.0,35.4326,35.4482,35.4171,35.4248,29734.0
2022-08-18 11:45:00,45.45,45.52,45.45,45.51,19257.0,35.4171,35.4716,35.4171,35.4638,19257.0
2022-08-18 11:50:00,45.51,45.52,45.47,45.48,25453.0,35.4638,35.4716,35.4326,35.4404,25453.0
2022-08-18 11:55:00,45.48,45.48,45.38,45.39,39344.0,35.4404,35.4404,35.3625,35.3703,39344.0
2022-08-18 12:00:00,45.39,45.42,45.36,45.36,40531.0,35.3703,35.3937,35.3469,35.3469,40531.0
2022-08-18 12:05:00,45.37,45.4,45.36,45.4,27455.0,35.3547,35.3781,35.3469,35.3781,27455.0
2022-08-18 12:10:00,45.4,45.42,45.38,45.4,24106.0,35.3781,35.3937,35.3625,35.3781,24106.0
2022-08-18 12:15:00,45.4,45.43,45.4,45.41,15112.0,35.3781,35.4015,35.3781,35.3859,15112.0
2022-08-18 12:20:00,45.41,45.42,45.37,45.39,29720.0,35.3859,35.3937,35.3547,35.3703,29720.0
2022-08-18 12:25:00,45.38,45.42,45.34,45.34,53835.0,35.3625,35.3937,35.3313,35.3313,53835.0
2022-08-18 12:30:00,45.33,45.36,45.31,45.34,49806.0,35.3235,35.3469,35.308,35.3313,49806.0
2022-08-18 12:35:00,45.34,45.34,45.31,45.32,19078.0,35.3313,35.3313,35.308,35.3158,19078.0
2022-08-18 12:40:00,45.32,45.32,45.3,45.3,27918.0,35.3158,35.3158,35.3002,35.3002,27918.0
2022-08-18 12:45:00,45.3,45.34,45.3,45.34,15857.0,35.3002,35.3313,35.3002,35.3313,15857.0
2022-08-18 12:50:00,45.33,45.34,45.3,45.31,47364.0,35.3235,35.3313,35.3002,35.308,47364.0
2022-08-18 12:55:00,45.3,45.32,45.3,45.3,24682.0,35.3002,35.3158,35.3002,35.3002,24682.0
2022-08-18 13:00:00,45.31,45.32,45.29,45.29,47428.0,35.308,35.3158,35.2924,35.2924,47428.0
2022-08-18 13:05:00,45.3,45.36,45.29,45.35,15681.0,35.3002,35.3469,35.2924,35.3391,15681.0
2022-08-18 13:10:00,45.36,45.36,45.32,45.34,22890.0,35.3469,35.3469,35.3158,35.3313,22890.0
2022-08-18 13:15:00,45.33,45.36,45.33,45.34,25117.0,35.3235,35.3469,35.3235,35.3313,25117.0
2022-08-18 13:20:00,45.34,45.36,45.34,45.35,12337.0,35.3313,35.3469,35.3313,35.3391,12337.0
2022-08-18 13:25:00,45.34,45.36,45.33,45.34,17942.0,35.3313,35.3469,35.3235,35.3313,17942.0
2022-08-18 13:30:00,45.34,45.36,45.32,45.34,15763.0,35.3313,35.3469,35.3158,35.3313,15763.0
2022-08-18 13:35:00,45.34,45.39,45.33,45.39,18553.0,35.3313,35.3703,35.3235,35.3703,18553.0
2022-08-18 13:40:00,45.39,45.39,45.36,45.37,12756.0,35.3703,35.3703,35.3469,35.3547,12756.0
2022-08-18 13:45:00,45.37,45.38,45.35,45.37,16582.0,35.3547,35.3625,35.3391,35.3547,16582.0
2022-08-18 13:50:00,45.37,45.38,45.35,45.36,12916.0,35.3547,35.3625,35.3391,35.3469,12916.0
2022-08-18 13:55:00,45.36,45.39,45.33,45.34,44495.0,35.3469,35.3703,35.3235,35.3313,44495.0
2022-08-18 14:00:00,45.36,45.4,45.35,45.39,16839.0,35.3469,35.3781,35.3391,35.3703,16839.0
2022-08-18 14:05:00,45.38,45.43,45.37,45.43,27578.0,35.3625,35.4015,35.3547,35.4015,27578.0
2022-08-18 14:10:00,45.43,45.44,45.41,45.42,28224.0,35.4015,35.4093,35.3859,35.3937,28224.0
2022-08-18 14:15:00,45.42,45.44,45.41,45.43,8958.0,35.3937,35.4093,35.3859,35.4015,8958.0
2022-08-18 14:20:00,45.43,45.45,45.42,45.44,22449.0,35.4015,35.4171,35.3937,35.4093,22449.0
2022-08-18 14:25:00,45.45,45.47,45.44,45.46,15794.0,35.4171,35.4326,35.4093,35.4248,15794.0
2022-08-18 14:30:00,45.47,45.47,45.44,45.46,24925.0,35.4326,35.4326,35.4093,35.4248,24925.0
2022-08-18 14:35:00,45.46,45.49,45.46,45.47,24528.0,35.4248,35.4482,35.4248,35.4326,24528.0
2022-08-18 14:40:00,45.46,45.51,45.45,45.51,18492.0,35.4248,35.4638,35.4171,35.4638,18492.0
2022-08-18 14:45:00,45.5,45.51,45.48,45.5,50057.0,35.456,35.4638,35.4404,35.456,50057.0
2022-08-18 14:50:00,45.51,45.53,45.5,45.53,22225.0,35.4638,35.4794,35.456,35.4794,22225.0
2022-08-18 14:55:00,45.54,45.56,45.51,45.53,60090.0,35.4872,35.5028,35.4638,35.4794,60090.0
2022-08-18 15:00:00,45.53,45.55,45.51,45.52,19747.0,35.4794,35.495,35.4638,35.4716,19747.0
2022-08-18 15:05:00,45.53,45.55,45.51,45.52,23726.0,35.4794,35.495,35.4638,35.4716,23726.0
2022-08-18 15:10:00,45.52,45.58,45.51,45.57,26913.0,35.4716,35.5184,35.4638,35.5106,26913.0
2022-08-18 15:15:00,45.57,45.59,45.56,45.57,42172.0,35.5106,35.5262,35.5028,35.5106,42172.0
2022-08-18 15:20:00,45.57,45.58,45.54,45.58,47179.0,35.5106,35.5184,35.4872,35.5184,47179.0
2022-08-18 15:25:00,45.58,45.61,45.57,45.59,38019.0,35.5184,35.5417,35.5106,35.5262,38019.0
2022-08-18 15:30:00,45.59,45.6,45.58,45.59,28611.0,35.5262,35.5339,35.5184,35.5262,28611.0
2022-08-18 15:35:00,45.59,45.6,45.56,45.58,53980.0,35.5262,35.5339,35.5028,35.5184,53980.0
2022-08-18 15:40:00,45.58,45.65,45.58,45.65,55757.0,35.5184,35.5729,35.5184,35.5729,55757.0
2022-08-18 15:45:00,45.65,45.65,45.6,45.64,62806.0,35.5729,35.5729,35.5339,35.5651,62806.0
2022-08-18 15:50:00,45.63,45.64,45.59,45.6,143870.0,35.5573,35.5651,35.5262,35.5339,143870.0
2022-08-18 15:55:00,45.6,45.63,45.55,45.62,202866.0,35.5339,35.5573,35.495,35.5495,202866.0
2022-08-19 09:30:00,45.54,45.63,45.39,45.5,376018.0,35.4872,35.5573,35.3703,35.456,376018.0
2022-08-19 09:35:00,45.49,45.59,45.44,45.54,77420.0,35.4482,35.5262,35.4093,35.4872,77420.0
2022-08-19 09:40:00,45.54,45.78,45.53,45.78,118694.0,35.4872,35.6742,35.4794,35.6742,118694.0
2022-08-19 09:45:00,45.78,45.8,45.65,45.72,95482.0,35.6742,35.6898,35.5729,35.6275,95482.0
2022-08-19 09:50:00,45.72,45.88,45.7,45.82,183665.0,35.6275,35.7521,35.6119,35.7054,183665.0
2022-08-19 09:55:00,45.83,45.84,45.72,45.79,78381.0,35.7132,35.721,35.6275,35.682,78381.0
2022-08-19 10:00:00,45.8,45.82,45.73,45.77,105690.0,35.6898,35.7054,35.6352,35.6664,105690.0
2022-08-19 10:05:00,45.78,45.84,45.73,45.82,88459.0,35.6742,35.721,35.6352,35.7054,88459.0
2022-08-19 10:10:00,45.81,45.82,45.71,45.72,90366.0,35.6976,35.7054,35.6197,35.6275,90366.0
2022-08-19 10:15:00,45.72,45.74,45.66,45.68,59700.0,35.6275,35.643,35.5807,35.5963,59700.0
2022-08-19 10:20:00,45.69,45.7,45.63,45.65,52493.0,35.6041,35.6119,35.5573,35.5729,52493.0
2022-08-19 10:25:00,45.65,45.66,45.57,45.61,73817.0,35.5729,35.5807,35.5106,35.5417,73817.0
2022-08-19 10:30:00,45.61,45.62,45.51,45.55,48365.0,35.5417,35.5495,35.4638,35.495,48365.0
2022-08-19 10:35:00,45.54,45.55,45.46,45.48,64201.0,35.4872,35.495,35.4248,35.4404,64201.0
2022-08-19 10:40:00,45.48,45.49,45.44,45.46,32659.0,35.4404,35.4482,35.4093,35.4248,32659.0
2022-08-19 10:45:00,45.46,45.48,45.43,45.45,34008.0,35.4248,35.4404,35.4015,35.4171,34008.0
2022-08-19 10:50:00,45.45,45.45,45.38,45.38,75011.0,35.4171,35.4171,35.3625,35.3625,75011.0
2022-08-19 10:55:00,45.39,45.43,45.37,45.43,61149.0,35.3703,35.4015,35.3547,35.4015,61149.0
2022-08-19 11:00:00,45.43,45.5,45.42,45.45,42836.0,35.4015,35.456,35.3937,35.4171,42836.0
2022-08-19 11:05:00,45.45,45.45,45.35,45.37,59051.0,35.4171,35.4171,35.3391,35.3547,59051.0
2022-08-19 11:10:00,45.36,45.37,45.31,45.34,50616.0,35.3469,35.3547,35.308,35.3313,50616.0
2022-08-19 11:15:00,45.33,45.38,45.31,45.34,45807.0,35.3235,35.3625,35.308,35.3313,45807.0
2022-08-19 11:20:00,45.34,45.39,45.33,45.37,31340.0,35.3313,35.3703,35.3235,35.3547,31340.0
2022-08-19 11:25:00,45.37,45.43,45.35,45.42,57834.0,35.3547,35.4015,35.3391,35.3937,57834.0
2022-08-19 11:30:00,45.42,45.43,45.38,45.39,34135.0,35.3937,35.4015,35.3625,35.3703,34135.0
2022-08-19 11:35:00,45.4,45.42,45.39,45.4,31802.0,35.3781,35.3937,35.3703,35.3781,31802.0
2022-08-19 11:40:00,45.39,45.41,45.36,45.39,47920.0,35.3703,35.3859,35.3469,35.3703,47920.0
2022-08-19 11:45:00,45.38,45.42,45.37,45.41,25951.0,35.3625,35.3937,35.3547,35.3859,25951.0
2022-08-19 11:50:00,45.42,45.44,45.35,45.37,40729.0,35.3937,35.4093,35.3391,35.3547,40729.0
2022-08-19 11:55:00,45.37,45.41,45.35,45.38,40829.0,35.3547,35.3859,35.3391,35.3625,40829.0
2022-08-19 12:00:00,45.39,45.4,45.33,45.34,26591.0,35.3703,35.3781,35.3235,35.3313,26591.0
2022-08-19 12:05:00,45.34,45.37,45.34,45.37,13929.0,35.3313,35.3547,35.3313,35.3547,13929.0
2022-08-19 12:10:00,45.37,45.41,45.36,45.41,43211.0,35.3547,35.3859,35.3469,35.3859,43211.0
2022-08-19 12:15:00,45.41,45.42,45.38,45.41,15330.0,35.3859,35.3937,35.3625,35.3859,15330.0
2022-08-19 12:20:00,45.42,45.43,45.39,45.41,37020.0,35.3937,35.4015,35.3703,35.3859,37020.0
2022-08-19 12:25:00,45.41,45.43,45.4,45.42,31320.0,35.3859,35.4015,35.3781,35.3937,31320.0
2022-08-19 12:30:00,45.42,45.43,45.41,45.42,32907.0,35.3937,35.4015,35.3859,35.3937,32907.0
2022-08-19 12:35:00,45.43,45.48,45.42,45.46,32539.0,35.4015,35.4404,35.3937,35.4248,32539.0
2022-08-19 12:40:00,45.46,45.46,45.42,45.45,19057.0,35.4248,35.4248,35.3937,35.4171,19057.0
2022-08-19 12:45:00,45.44,45.44,45.41,45.43,20496.0,35.4093,35.4093,35.3859,35.4015,20496.0
2022-08-19 12:50:00,45.43,45.49,45.42,45.48,25555.0,35.4015,35.4482,35.3937,35.4404,25555.0
2022-08-19 12:55:00,45.48,45.5,45.47,45.48,27835.0,35.4404,35.456,35.4326,35.4404,27835.0
2022-08-19 13:00:00,45.49,45.49,45.43,45.47,60725.0,35.4482,35.4482,35.4015,35.4326,60725.0
2022-08-19 13:05:00,45.46,45.46,45.41,45.45,30243.0,35.4248,35.4248,35.3859,35.4171,30243.0
2022-08-19 13:10:00,45.45,45.48,45.45,45.47,29238.0,35.4171,35.4404,35.4171,35.4326,29238.0
2022-08-19 13:15:00,45.47,45.49,45.46,45.48,21698.0,35.4326,35.4482,35.4248,35.4404,21698.0
2022-08-19 13:20:00,45.48,45.5,45.47,45.49,34330.0,35.4404,35.456,35.4326,35.4482,34330.0
2022-08-19 13:25:00,45.48,45.5,45.47,45.48,19928.0,35.4404,35.456,35.4326,35.4404,19928.0
2022-08-19 13:30:00,45.48,45.49,45.44,45.47,38846.0,35.4404,35.4482,35.4093,35.4326,38846.0
2022-08-19 13:35:00,45.46,45.49,45.45,45.48,32868.0,35.4248,35.4482,35.4171,35.4404,32868.0
2022-08-19 13:40:00,45.47,45.49,45.47,45.48,16913.0,35.4326,35.4482,35.4326,35.4404,16913.0
2022-08-19 13:45:00,45.48,45.5,45.45,45.46,44112.0,35.4404,35.456,35.4171,35.4248,44112.0
2022-08-19 13:50:00,45.46,45.51,45.46,45.49,50373.0,35.4248,35.4638,35.4248,35.4482,50373.0
2022-08-19 13:55:00,45.49,45.49,45.46,45.47,28532.0,35.4482,35.4482,35.4248,35.4326,28532.0
2022-08-19 14:00:00,45.46,45.5,45.44,45.5,45800.0,35.4248,35.456,35.4093,35.456,45800.0
2022-08-19 14:05:00,45.5,45.5,45.46,45.48,29382.0,35.456,35.456,35.4248,35.4404,29382.0
2022-08-19 14:10:00,45.47,45.5,45.43,45.45,25204.0,35.4326,35.456,35.4015,35.4171,25204.0
2022-08-19 14:15:00,45.44,45.48,45.44,45.46,35041.0,35.4093,35.4404,35.4093,35.4248,35041.0
2022-08-19 14:20:00,45.45,45.48,45.44,45.48,28257.0,35.4171,35.4404,35.4093,35.4404,28257.0
2022-08-19 14:25:00,45.48,45.49,45.44,45.45,34159.0,35.4404,35.4482,35.4093,35.4171,34159.0
2022-08-19 14:30:00,45.44,45.45,45.4,45.41,23969.0,35.4093,35.4171,35.3781,35.3859,23969.0
2022-08-19 14:35:00,45.41,45.42,45.36,45.36,56806.0,35.3859,35.3937,35.3469,35.3469,56806.0
2022-08-19 14:40:00,45.37,45.4,45.35,45.4,34038.0,35.3547,35.3781,35.3391,35.3781,34038.0
2022-08-19 14:45:00,45.4,45.41,45.39,45.41,12190.0,35.3781,35.3859,35.3703,35.3859,12190.0
2022-08-19 14:50:00,45.4,45.43,45.39,45.43,30776.0,35.3781,35.4015,35.3703,35.4015,30776.0
2022-08-19 14:55:00,45.43,45.44,45.4,45.41,21914.0,35.4015,35.4093,35.3781,35.3859,21914.0
2022-08-19 15:00:00,45.41,45.45,45.39,45.4,33467.0,35.3859,35.4171,35.3703,35.3781,33467.0
2022-08-19 15:05:00,45.39,45.41,45.38,45.41,22681.0,35.3703,35.3859,35.3625,35.3859,22681.0
2022-08-19 15:10:00,45.41,45.46,45.4,45.45,36822.0,35.3859,35.4248,35.3781,35.4171,36822.0
2022-08-19 15:15:00,45.45,45.5,45.45,45.47,28251.0,35.4171,35.456,35.4171,35.4326,28251.0
2022-08-19 15:20:00,45.47,45.48,45.42,45.44,48937.0,35.4326,35.4404,35.3937,35.4093,48937.0
2022-08-19 15:25:00,45.44,45.48,45.43,45.46,33957.0,35.4093,35.4404,35.4015,35.4248,33957.0
2022-08-19 15:30:00,45.46,45.48,45.43,45.46,65316.0,35.4248,35.4404,35.4015,35.4248,65316.0
2022-08-19 15:35:00,45.46,45.46,45.42,45.45,71963.0,35.4248,35.4248,35.3937,35.4171,71963.0
2022-08-19 15:40:00,45.45,45.47,45.4,45.46,110308.0,35.4171,35.4326,35.3781,35.4248,110308.0
2022-08-19 15:45:00,45.47,45.49,45.45,45.49,98729.0,35.4326,35.4482,35.4171,35.4482,98729.0
2022-08-19 15:50:00,45.48,45.54,45.47,45.5,225716.0,35.4404,35.4872,35.4326,35.456,225716.0
2022-08-19 15:55:00,45.5,45.52,45.45,45.46,336763.0,35.456,35.4716,35.4171,35.4248,336763.0
2022-08-22 09:30:00,45.36,45.46,45.32,45.43,228249.0,35.3469,35.4248,35.3158,35.4015,228249.0
2022-08-22 09:35:00,45.41,45.6,45.34,45.54,99297.0,35.3859,35.5339,35.3313,35.4872,99297.0
2022-08-22 09:40:00,45.54,45.6,45.47,45.5,77804.0,35.4872,35.5339,35.4326,35.456,77804.0
2022-08-22 09:45:00,45.5,45.52,45.41,45.49,53750.0,35.456,35.4716,35.3859,35.4482,53750.0
2022-08-22 09:50:00,45.49,45.53,45.48,45.5,145022.0,35.4482,35.4794,35.4404,35.456,145022.0
2022-08-22 09:55:00,45.51,45.58,45.48,45.56,58786.0,35.4638,35.5184,35.4404,35.5028,58786.0
2022-08-22 10:00:00,45.56,45.59,45.52,45.59,55967.0,35.5028,35.5262,35.4716,35.5262,55967.0
2022-08-22 10:05:00,45.58,45.58,45.52,45.54,29593.0,35.5184,35.5184,35.4716,35.4872,29593.0
2022-08-22 10:10:00,45.55,45.57,45.5,45.51,20352.0,35.495,35.5106,35.456,35.4638,20352.0
2022-08-22 10:15:00,45.51,45.52,45.44,45.48,50214.0,35.4638,35.4716,35.4093,35.4404,50214.0
2022-08-22 10:20:00,45.48,45.53,45.48,45.53,54087.0,35.4404,35.4794,35.4404,35.4794,54087.0
2022-08-22 10:25:00,45.53,45.56,45.52,45.54,50463.0,35.4794,35.5028,35.4716,35.4872,50463.0
2022-08-22 10:30:00,45.53,45.61,45.51,45.59,51676.0,35.4794,35.5417,35.4638,35.5262,51676.0
2022-08-22 10:35:00,45.59,45.62,45.53,45.54,70320.0,35.5262,35.5495,35.4794,35.4872,70320.0
2022-08-22 10:40:00,45.54,45.58,45.53,45.55,47809.0,35.4872,35.5184,35.4794,35.495,47809.0
2022-08-22 10:45:00,45.54,45.58,45.54,45.55,28263.0,35.4872,35.5184,35.4872,35.495,28263.0
2022-08-22 10:50:00,45.55,45.55,45.49,45.51,58209.0,35.495,35.495,35.4482,35.4638,58209.0
2022-08-22 10:55:00,45.52,45.53,45.44,45.46,29417.0,35.4716,35.4794,35.4093,35.4248,29417.0
2022-08-22 11:00:00,45.46,45.53,45.45,45.51,41228.0,35.4248,35.4794,35.4171,35.4638,41228.0
2022-08-22 11:05:00,45.51,45.56,45.51,45.54,29380.0,35.4638,35.5028,35.4638,35.4872,29380.0
2022-08-22 11:10:00,45.54,45.57,45.52,45.55,43968.0,35.4872,35.5106,35.4716,35.495,43968.0
2022-08-22 11:15:00,45.55,45.59,45.53,45.56,40761.0,35.495,35.5262,35.4794,35.5028,40761.0
2022-08-22 11:20:00,45.55,45.57,45.53,45.53,31912.0,35.495,35.5106,35.4794,35.4794,31912.0
2022-08-22 11:25:00,45.54,45.59,45.53,45.58,42996.0,35.4872,35.5262,35.4794,35.5184,42996.0
2022-08-22 11:30:00,45.58,45.68,45.58,45.65,64759.0,35.5184,35.5963,35.5184,35.5729,64759.0
2022-08-22 11:35:00,45.65,45.69,45.63,45.66,41354.0,35.5729,35.6041,35.5573,35.5807,41354.0
2022-08-22 11:40:00,45.66,45.68,45.58,45.59,42696.0,35.5807,35.5963,35.5184,35.5262,42696.0
2022-08-22 11:45:00,45.59,45.6,45.54,45.56,29221.0,35.5262,35.5339,35.4872,35.5028,29221.0
2022-08-22 11:50:00,45.57,45.6,45.56,45.57,39816.0,35.5106,35.5339,35.5028,35.5106,39816.0
2022-08-22 11:55:00,45.56,45.6,45.54,45.54,31363.0,35.5028,35.5339,35.4872,35.4872,31363.0
2022-08-22 12:00:00,45.54,45.56,45.51,45.52,26416.0,35.4872,35.5028,35.4638,35.4716,26416.0
2022-08-22 12:05:00,45.51,45.54,45.47,45.48,36725.0,35.4638,35.4872,35.4326,35.4404,36725.0
2022-08-22 12:10:00,45.48,45.5,45.47,45.49,29669.0,35.4404,35.456,35.4326,35.4482,29669.0
2022-08-22 12:15:00,45.49,45.49,45.44,45.45,40600.0,35.4482,35.4482,35.4093,35.4171,40600.0
2022-08-22 12:20:00,45.45,45.47,45.42,45.46,36864.0,35.4171,35.4326,35.3937,35.4248,36864.0
2022-08-22 12:25:00,45.45,45.5,45.43,45.45,43882.0,35.4171,35.456,35.4015,35.4171,43882.0
2022-08-22 12:30:00,45.45,45.49,45.44,45.45,24833.0,35.4171,35.4482,35.4093,35.4171,24833.0
2022-08-22 12:35:00,45.45,45.5,45.43,45.48,29484.0,35.4171,35.456,35.4015,35.4404,29484.0
2022-08-22 12:40:00,45.47,45.48,45.41,45.41,46249.0,35.4326,35.4404,35.3859,35.3859,46249.0
2022-08-22 12:45:00,45.41,45.42,45.36,45.37,86576.0,35.3859,35.3937,35.3469,35.3547,86576.0
2022-08-22 12:50:00,45.37,45.38,45.33,45.34,34194.0,35.3547,35.3625,35.3235,35.3313,34194.0
2022-08-22 12:55:00,45.34,45.4,45.34,45.37,33047.0,35.3313,35.3781,35.3313,35.3547,33047.0
2022-08-22 13:00:00,45.38,45.44,45.37,45.42,37687.0,35.3625,35.4093,35.3547,35.3937,37687.0
2022-08-22 13:05:00,45.41,45.44,45.4,45.42,29585.0,35.3859,35.4093,35.3781,35.3937,29585.0
2022-08-22 13:10:00,45.43,45.44,45.4,45.43,32784.0,35.4015,35.4093,35.3781,35.4015,32784.0
2022-08-22 13:15:00,45.43,45.46,45.4,45.41,35402.0,35.4015,35.4248,35.3781,35.3859,35402.0
2022-08-22 13:20:00,45.41,45.42,45.39,45.4,14497.0,35.3859,35.3937,35.3703,35.3781,14497.0
2022-08-22 13:25:00,45.4,45.43,45.37,45.38,27567.0,35.3781,35.4015,35.3547,35.3625,27567.0
2022-08-22 13:30:00,45.38,45.39,45.34,45.36,22239.0,35.3625,35.3703,35.3313,35.3469,22239.0
2022-08-22 13:35:00,45.34,45.37,45.31,45.34,29159.0,35.3313,35.3547,35.308,35.3313,29159.0
2022-08-22 13:40:00,45.34,45.4,45.33,45.39,19508.0,35.3313,35.3781,35.3235,35.3703,19508.0
2022-08-22 13:45:00,45.39,45.42,45.37,45.38,32338.0,35.3703,35.3937,35.3547,35.3625,32338.0
2022-08-22 13:50:00,45.38,45.4,45.35,45.37,39914.0,35.3625,35.3781,35.3391,35.3547,39914.0
2022-08-22 13:55:00,45.36,45.37,45.32,45.33,47116.0,35.3469,35.3547,35.3158,35.3235,47116.0
2022-08-22 14:00:00,45.33,45.39,45.32,45.39,19994.0,35.3235,35.3703,35.3158,35.3703,19994.0
2022-08-22 14:05:00,45.38,45.4,45.36,45.39,29835.0,35.3625,35.3781,35.3469,35.3703,29835.0
2022-08-22 14:10:00,45.38,45.39,45.37,45.38,30944.0,35.3625,35.3703,35.3547,35.3625,30944.0
2022-08-22 14:15:00,45.38,45.39,45.34,45.38,28509.0,35.3625,35.3703,35.3313,35.3625,28509.0
2022-08-22 14:20:00,45.38,45.39,45.35,45.37,20971.0,35.3625,35.3703,35.3391,35.3547,20971.0
2022-08-22 14:25:00,45.36,45.38,45.34,45.37,38639.0,35.3469,35.3625,35.3313,35.3547,38639.0
2022-08-22 14:30:00,45.37,45.4,45.36,45.37,32973.0,35.3547,35.3781,35.3469,35.3547,32973.0
2022-08-22 14:35:00,45.37,45.38,45.35,45.36,32516.0,35.3547,35.3625,35.3391,35.3469,32516.0
2022-08-22 14:40:00,45.36,45.38,45.34,45.36,23577.0,35.3469,35.3625,35.3313,35.3469,23577.0
2022-08-22 14:45:00,45.36,45.37,45.33,45.36,26937.0,35.3469,35.3547,35.3235,35.3469,26937.0
2022-08-22 14:50:00,45.35,45.38,45.34,45.36,33172.0,35.3391,35.3625,35.3313,35.3469,33172.0
2022-08-22 14:55:00,45.36,45.37,45.33,45.35,27005.0,35.3469,35.3547,35.3235,35.3391,27005.0
2022-08-22 15:00:00,45.35,45.39,45.34,45.37,29420.0,35.3391,35.3703,35.3313,35.3547,29420.0
2022-08-22 15:05:00,45.37,45.39,45.36,45.38,32295.0,35.3547,35.3703,35.3469,35.3625,32295.0
2022-08-22 15:10:00,45.38,45.41,45.37,45.39,40790.0,35.3625,35.3859,35.3547,35.3703,40790.0
2022-08-22 15:15:00,45.39,45.4,45.34,45.34,33372.0,35.3703,35.3781,35.3313,35.3313,33372.0
2022-08-22 15:20:00,45.34,45.39,45.34,45.37,47128.0,35.3313,35.3703,35.3313,35.3547,47128.0
2022-08-22 15:25:00,45.37,45.38,45.34,45.34,33493.0,35.3547,35.3625,35.3313,35.3313,33493.0
2022-08-22 15:30:00,45.34,45.35,45.31,45.32,33067.0,35.3313,35.3391,35.308,35.3158,33067.0
2022-08-22 15:35:00,45.32,45.38,45.31,45.38,77935.0,35.3158,35.3625,35.308,35.3625,77935.0
2022-08-22 15:40:00,45.37,45.38,45.31,45.32,47007.0,35.3547,35.3625,35.308,35.3158,47007.0
2022-08-22 15:45:00,45.32,45.34,45.31,45.33,77937.0,35.3158,35.3313,35.308,35.3235,77937.0
2022-08-22 15:50:00,45.32,45.41,45.31,45.4,140002.0,35.3158,35.3859,35.308,35.3781,140002.0
2022-08-22 15:55:00,45.4,45.43,45.34,45.42,466405.0,35.3781,35.4015,35.3313,35.3937,466405.0
2022-08-23 09:30:00,45.28,45.29,45.13,45.26,136104.0,35.2846,35.2924,35.1677,35.269,136104.0
2022-08-23 09:35:00,45.27,45.3,45.22,45.22,51656.0,35.2768,35.3002,35.2378,35.2378,51656.0
2022-08-23 09:40:00,45.22,45.26,45.21,45.23,50111.0,35.2378,35.269,35.23,35.2456,50111.0
2022-08-23 09:45:00,45.24,45.34,45.24,45.29,75599.0,35.2534,35.3313,35.2534,35.2924,75599.0
2022-08-23 09:50:00,45.27,45.32,45.23,45.26,56824.0,35.2768,35.3158,35.2456,35.269,56824.0
2022-08-23 09:55:00,45.25,45.25,45.15,45.17,44576.0,35.2612,35.2612,35.1833,35.1989,44576.0
2022-08-23 10:00:00,45.18,45.22,45.16,45.17,54689.0,35.2067,35.2378,35.1911,35.1989,54689.0
2022-08-23 10:05:00,45.17,45.24,45.15,45.23,39818.0,35.1989,35.2534,35.1833,35.2456,39818.0
2022-08-23 10:10:00,45.24,45.33,45.22,45.25,56717.0,35.2534,35.3235,35.2378,35.2612,56717.0
2022-08-23 10:15:00,45.25,45.25,45.13,45.15,51743.0,35.2612,35.2612,35.1677,35.1833,51743.0
2022-08-23 10:20:00,45.15,45.23,45.14,45.22,28768.0,35.1833,35.2456,35.1755,35.2378,28768.0
2022-08-23 10:25:00,45.22,45.23,45.16,45.17,34394.0,35.2378,35.2456,35.1911,35.1989,34394.0
2022-08-23 10:30:00,45.17,45.29,45.17,45.28,40072.0,35.1989,35.2924,35.1989,35.2846,40072.0
2022-08-23 10:35:00,45.28,45.28,45.22,45.23,34980.0,35.2846,35.2846,35.2378,35.2456,34980.0
2022-08-23 10:40:00,45.23,45.25,45.17,45.25,38665.0,35.2456,35.2612,35.1989,35.2612,38665.0
2022-08-23 10:45:00,45.25,45.29,45.24,45.27,25838.0,35.2612,35.2924,35.2534,35.2768,25838.0
2022-08-23 10:50:00,45.27,45.32,45.26,45.27,42768.0,35.2768,35.3158,35.269,35.2768,42768.0
2022-08-23 10:55:00,45.27,45.28,45.23,45.28,33369.0,35.2768,35.2846,35.2456,35.2846,33369.0
2022-08-23 11:00:00,45.3,45.3,45.21,45.27,43372.0,35.3002,35.3002,35.23,35.2768,43372.0
2022-08-23 11:05:00,45.27,45.27,45.21,45.23,29643.0,35.2768,35.2768,35.23,35.2456,29643.0
2022-08-23 11:10:00,45.23,45.25,45.2,45.24,27543.0,35.2456,35.2612,35.2222,35.2534,27543.0
2022-08-23 11:15:00,45.25,45.31,45.23,45.31,44394.0,35.2612,35.308,35.2456,35.308,44394.0
2022-08-23 11:20:00,45.3,45.34,45.3,45.32,63096.0,35.3002,35.3313,35.3002,35.3158,63096.0
2022-08-23 11:25:00,45.33,45.34,45.3,45.31,37246.0,35.3235,35.3313,35.3002,35.308,37246.0
2022-08-23 11:30:00,45.31,45.36,45.31,45.34,51578.0,35.308,35.3469,35.308,35.3313,51578.0
2022-08-23 11:35:00,45.35,45.41,45.35,45.41,67920.0,35.3391,35.3859,35.3391,35.3859,67920.0
2022-08-23 11:40:00,45.41,45.43,45.32,45.36,39840.0,35.3859,35.4015,35.3158,35.3469,39840.0
2022-08-23 11:45:00,45.35,45.38,45.33,45.37,38783.0,35.3391,35.3625,35.3235,35.3547,38783.0
2022-08-23 11:50:00,45.37,45.42,45.36,45.42,38097.0,35.3547,35.3937,35.3469,35.3937,38097.0
2022-08-23 11:55:00,45.41,45.42,45.35,45.38,35466.0,35.3859,35.3937,35.3391,35.3625,35466.0
2022-08-23 12:00:00,45.39,45.45,45.38,45.41,60099.0,35.3703,35.4171,35.3625,35.3859,60099.0
2022-08-23 12:05:00,45.4,45.41,45.36,45.41,29052.0,35.3781,35.3859,35.3469,35.3859,29052.0
2022-08-23 12:10:00,45.41,45.43,45.4,45.41,41275.0,35.3859,35.4015,35.3781,35.3859,41275.0
2022-08-23 12:15:00,45.4,45.41,45.37,45.39,40262.0,35.3781,35.3859,35.3547,35.3703,40262.0
2022-08-23 12:20:00,45.39,45.42,45.35,45.35,27502.0,35.3703,35.3937,35.3391,35.3391,27502.0
2022-08-23 12:25:00,45.36,45.39,45.34,45.34,39719.0,35.3469,35.3703,35.3313,35.3313,39719.0
2022-08-23 12:30:00,45.34,45.41,45.33,45.4,44559.0,35.3313,35.3859,35.3235,35.3781,44559.0
2022-08-23 12:35:00,45.4,45.48,45.39,45.46,32669.0,35.3781,35.4404,35.3703,35.4248,32669.0
2022-08-23 12:40:00,45.46,45.51,45.44,45.5,44121.0,35.4248,35.4638,35.4093,35.456,44121.0
2022-08-23 12:45:00,45.51,45.53,45.49,45.49,29390.0,35.4638,35.4794,35.4482,35.4482,29390.0
2022-08-23 12:50:00,45.48,45.5,45.46,45.5,22336.0,35.4404,35.456,35.4248,35.456,22336.0
2022-08-23 12:55:00,45.49,45.54,45.48,45.52,34800.0,35.4482,35.4872,35.4404,35.4716,34800.0
2022-08-23 13:00:00,45.52,45.53,45.49,45.5,30331.0,35.4716,35.4794,35.4482,35.456,30331.0
2022-08-23 13:05:00,45.49,45.49,45.47,45.49,24416.0,35.4482,35.4482,35.4326,35.4482,24416.0
2022-08-23 13:10:00,45.49,45.55,45.48,45.54,50079.0,35.4482,35.495,35.4404,35.4872,50079.0
2022-08-23 13:15:00,45.54,45.57,45.51,45.52,41088.0,35.4872,35.5106,35.4638,35.4716,41088.0
2022-08-23 13:20:00,45.51,45.53,45.5,45.51,53792.0,35.4638,35.4794,35.456,35.4638,53792.0
2022-08-23 13:25:00,45.51,45.54,45.5,45.53,24762.0,35.4638,35.4872,35.456,35.4794,24762.0
2022-08-23 13:30:00,45.54,45.57,45.53,45.54,37613.0,35.4872,35.5106,35.4794,35.4872,37613.0
2022-08-23 13:35:00,45.54,45.55,45.49,45.49,33926.0,35.4872,35.495,35.4482,35.4482,33926.0
2022-08-23 13:40:00,45.49,45.5,45.46,45.47,17104.0,35.4482,35.456,35.4248,35.4326,17104.0
2022-08-23 13:45:00,45.47,45.47,45.42,45.44,20166.0,35.4326,35.4326,35.3937,35.4093,20166.0
2022-08-23 13:50:00,45.43,45.44,45.38,45.41,36324.0,35.4015,35.4093,35.3625,35.3859,36324.0
2022-08-23 13:55:00,45.41,45.42,45.39,45.39,20195.0,35.3859,35.3937,35.3703,35.3703,20195.0
2022-08-23 14:00:00,45.38,45.38,45.34,45.36,22897.0,35.3625,35.3625,35.3313,35.3469,22897.0
2022-08-23 14:05:00,45.36,45.38,45.35,45.37,18453.0,35.3469,35.3625,35.3391,35.3547,18453.0
2022-08-23 14:10:00,45.37,45.38,45.33,45.34,52871.0,35.3547,35.3625,35.3235,35.3313,52871.0
2022-08-23 14:15:00,45.35,45.36,45.33,45.34,31209.0,35.3391,35.3469,35.3235,35.3313,31209.0
2022-08-23 14:20:00,45.34,45.36,45.34,45.36,16043.0,35.3313,35.3469,35.3313,35.3469,16043.0
2022-08-23 14:25:00,45.36,45.36,45.31,45.32,27650.0,35.3469,35.3469,35.308,35.3158,27650.0
2022-08-23 14:30:00,45.32,45.35,45.3,45.33,32516.0,35.3158,35.3391,35.3002,35.3235,32516.0
2022-08-23 14:35:00,45.33,45.34,45.3,45.33,29186.0,35.3235,35.3313,35.3002,35.3235,29186.0
2022-08-23 14:40:00,45.33,45.34,45.31,45.31,34965.0,35.3235,35.3313,35.308,35.308,34965.0
2022-08-23 14:45:00,45.32,45.32,45.28,45.3,47403.0,35.3158,35.3158,35.2846,35.3002,47403.0
2022-08-23 14:50:00,45.31,45.36,45.3,45.34,50365.0,35.308,35.3469,35.3002,35.3313,50365.0
2022-08-23 14:55:00,45.34,45.39,45.33,45.39,54649.0,35.3313,35.3703,35.3235,35.3703,54649.0
2022-08-23 15:00:00,45.39,45.41,45.36,45.37,43242.0,35.3703,35.3859,35.3469,35.3547,43242.0
2022-08-23 15:05:00,45.36,45.37,45.32,45.34,50511.0,35.3469,35.3547,35.3158,35.3313,50511.0
2022-08-23 15:10:00,45.34,45.39,45.32,45.34,57756.0,35.3313,35.3703,35.3158,35.3313,57756.0
2022-08-23 15:15:00,45.34,45.42,45.34,45.41,45574.0,35.3313,35.3937,35.3313,35.3859,45574.0
2022-08-23 15:20:00,45.42,45.45,45.41,45.45,71298.0,35.3937,35.4171,35.3859,35.4171,71298.0
2022-08-23 15:25:00,45.45,45.5,45.44,45.49,89349.0,35.4171,35.456,35.4093,35.4482,89349.0
2022-08-23 15:30:00,45.49,45.51,45.45,45.49,125079.0,35.4482,35.4638,35.4171,35.4482,125079.0
2022-08-23 15:35:00,45.49,45.52,45.47,45.5,101327.0,35.4482,35.4716,35.4326,35.456,101327.0
2022-08-23 15:40:00,45.49,45.53,45.48,45.48,79217.0,35.4482,35.4794,35.4404,35.4404,79217.0
2022-08-23 15:45:00,45.48,45.51,45.44,45.5,124916.0,35.4404,35.4638,35.4093,35.456,124916.0
2022-08-23 15:50:00,45.5,45.61,45.49,45.59,205273.0,35.456,35.5417,35.4482,35.5262,205273.0
2022-08-23 15:55:00,45.59,45.6,45.52,45.53,305881.0,35.5262,35.5339,35.4716,35.4794,305881.0
2022-08-24 09:30:00,45.5,45.58,45.42,45.56,138346.0,35.456,35.5184,35.3937,35.5028,138346.0
2022-08-24 09:35:00,45.54,45.56,45.39,45.47,42893.0,35.4872,35.5028,35.3703,35.4326,42893.0
2022-08-24 09:40:00,45.47,45.65,45.46,45.59,53174.0,35.4326,35.5729,35.4248,35.5262,53174.0
2022-08-24 09:45:00,45.59,45.66,45.56,45.61,67337.0,35.5262,35.5807,35.5028,35.5417,67337.0
2022-08-24 09:50:00,45.62,45.67,45.59,45.67,47161.0,35.5495,35.5885,35.5262,35.5885,47161.0
2022-08-24 09:55:00,45.66,45.71,45.65,45.65,31305.0,35.5807,35.6197,35.5729,35.5729,31305.0
2022-08-24 10:00:00,45.66,45.68,45.59,45.6,33871.0,35.5807,35.5963,35.5262,35.5339,33871.0
2022-08-24 10:05:00,45.6,45.7,45.58,45.69,32433.0,35.5339,35.6119,35.5184,35.6041,32433.0
2022-08-24 10:10:00,45.69,45.71,45.65,45.66,25037.0,35.6041,35.6197,35.5729,35.5807,25037.0
2022-08-24 10:15:00,45.66,45.68,45.63,45.68,41565.0,35.5807,35.5963,35.5573,35.5963,41565.0
2022-08-24 10:20:00,45.69,45.73,45.67,45.68,69873.0,35.6041,35.6352,35.5885,35.5963,69873.0
2022-08-24 10:25:00,45.68,45.68,45.63,45.63,31760.0,35.5963,35.5963,35.5573,35.5573,31760.0
2022-08-24 10:30:00,45.63,45.66,45.6,45.63,79007.0,35.5573,35.5807,35.5339,35.5573,79007.0
2022-08-24 10:35:00,45.63,45.68,45.62,45.67,41826.0,35.5573,35.5963,35.5495,35.5885,41826.0
2022-08-24 10:40:00,45.67,45.67,45.61,45.63,45809.0,35.5885,35.5885,35.5417,35.5573,45809.0
2022-08-24 10:45:00,45.63,45.7,45.63,45.69,53339.0,35.5573,35.6119,35.5573,35.6041,53339.0
2022-08-24 10:50:00,45.69,45.7,45.66,45.66,41350.0,35.6041,35.6119,35.5807,35.5807,41350.0
2022-08-24 10:55:00,45.67,45.67,45.62,45.63,23169.0,35.5885,35.5885,35.5495,35.5573,23169.0
2022-08-24 11:00:00,45.64,45.67,45.62,45.67,37266.0,35.5651,35.5885,35.5495,35.5885,37266.0
2022-08-24 11:05:00,45.66,45.67,45.62,45.63,18673.0,35.5807,35.5885,35.5495,35.5573,18673.0
2022-08-24 11:10:00,45.63,45.73,45.62,45.73,67577.0,35.5573,35.6352,35.5495,35.6352,67577.0
2022-08-24 11:15:00,45.74,45.78,45.72,45.75,52184.0,35.643,35.6742,35.6275,35.6508,52184.0
2022-08-24 11:20:00,45.74,45.77,45.73,45.75,23596.0,35.643,35.6664,35.6352,35.6508,23596.0
2022-08-24 11:25:00,45.74,45.78,45.73,45.73,35130.0,35.643,35.6742,35.6352,35.6352,35130.0
2022-08-24 11:30:00,45.74,45.8,45.74,45.76,25975.0,35.643,35.6898,35.643,35.6586,25975.0
2022-08-24 11:35:00,45.77,45.77,45.73,45.75,26781.0,35.6664,35.6664,35.6352,35.6508,26781.0
2022-08-24 11:40:00,45.75,45.76,45.69,45.7,22860.0,35.6508,35.6586,35.6041,35.6119,22860.0
2022-08-24 11:45:00,45.69,45.73,45.67,45.73,25388.0,35.6041,35.6352,35.5885,35.6352,25388.0
2022-08-24 11:50:00,45.72,45.77,45.72,45.77,50907.0,35.6275,35.6664,35.6275,35.6664,50907.0
2022-08-24 11:55:00,45.77,45.83,45.76,45.8,49252.0,35.6664,35.7132,35.6586,35.6898,49252.0
2022-08-24 12:00:00,45.8,45.8,45.76,45.78,19190.0,35.6898,35.6898,35.6586,35.6742,19190.0
2022-08-24 12:05:00,45.79,45.79,45.75,45.78,23250.0,35.682,35.682,35.6508,35.6742,23250.0
2022-08-24 12:10:00,45.79,45.8,45.78,45.79,39477.0,35.682,35.6898,35.6742,35.682,39477.0
2022-08-24 12:15:00,45.8,45.84,45.79,45.84,43422.0,35.6898,35.721,35.682,35.721,43422.0
2022-08-24 12:20:00,45.84,45.84,45.79,45.79,28856.0,35.721,35.721,35.682,35.682,28856.0
2022-08-24 12:25:00,45.79,45.82,45.79,45.82,41580.0,35.682,35.7054,35.682,35.7054,41580.0
2022-08-24 12:30:00,45.82,45.83,45.78,45.83,46145.0,35.7054,35.7132,35.6742,35.7132,46145.0
2022-08-24 12:35:00,45.83,45.83,45.77,45.79,25480.0,35.7132,35.7132,35.6664,35.682,25480.0
2022-08-24 12:40:00,45.79,45.8,45.72,45.73,55169.0,35.682,35.6898,35.6275,35.6352,55169.0
2022-08-24 12:45:00,45.73,45.75,45.71,45.73,30308.0,35.6352,35.6508,35.6197,35.6352,30308.0
2022-08-24 12:50:00,45.73,45.74,45.71,45.72,13322.0,35.6352,35.643,35.6197,35.6275,13322.0
2022-08-24 12:55:00,45.72,45.74,45.68,45.69,21415.0,35.6275,35.643,35.5963,35.6041,21415.0
2022-08-24 13:00:00,45.69,45.69,45.65,45.67,15881.0,35.6041,35.6041,35.5729,35.5885,15881.0
2022-08-24 13:05:00,45.68,45.72,45.67,45.71,16618.0,35.5963,35.6275,35.5885,35.6197,16618.0
2022-08-24 13:10:00,45.71,45.71,45.68,45.69,21592.0,35.6197,35.6197,35.5963,35.6041,21592.0
2022-08-24 13:15:00,45.7,45.71,45.68,45.71,32065.0,35.6119,35.6197,35.5963,35.6197,32065.0
2022-08-24 13:20:00,45.7,45.74,45.69,45.73,28870.0,35.6119,35.643,35.6041,35.6352,28870.0
2022-08-24 13:25:00,45.73,45.75,45.72,45.73,24347.0,35.6352,35.6508,35.6275,35.6352,24347.0
2022-08-24 13:30:00,45.73,45.76,45.7,45.71,33722.0,35.6352,35.6586,35.6119,35.6197,33722.0
2022-08-24 13:35:00,45.71,45.75,45.71,45.75,20180.0,35.6197,35.6508,35.6197,35.6508,20180.0
2022-08-24 13:40:00,45.74,45.74,45.7,45.71,42693.0,35.643,35.643,35.6119,35.6197,42693.0
2022-08-24 13:45:00,45.72,45.75,45.71,45.72,22559.0,35.6275,35.6508,35.6197,35.6275,22559.0
2022-08-24 13:50:00,45.72,45.73,45.7,45.71,22749.0,35.6275,35.6352,35.6119,35.6197,22749.0
2022-08-24 13:55:00,45.71,45.71,45.65,45.67,23432.0,35.6197,35.6197,35.5729,35.5885,23432.0
2022-08-24 14:00:00,45.68,45.69,45.65,45.68,16378.0,35.5963,35.6041,35.5729,35.5963,16378.0
2022-08-24 14:05:00,45.67,45.7,45.66,45.7,17632.0,35.5885,35.6119,35.5807,35.6119,17632.0
2022-08-24 14:10:00,45.7,45.72,45.69,45.7,24466.0,35.6119,35.6275,35.6041,35.6119,24466.0
2022-08-24 14:15:00,45.7,45.73,45.69,45.72,16696.0,35.6119,35.6352,35.6041,35.6275,16696.0
2022-08-24 14:20:00,45.72,45.75,45.71,45.73,21965.0,35.6275,35.6508,35.6197,35.6352,21965.0
2022-08-24 14:25:00,45.72,45.73,45.7,45.72,16534.0,35.6275,35.6352,35.6119,35.6275,16534.0
2022-08-24 14:30:00,45.72,45.73,45.67,45.69,22532.0,35.6275,35.6352,35.5885,35.6041,22532.0
2022-08-24 14:35:00,45.69,45.72,45.69,45.71,16871.0,35.6041,35.6275,35.6041,35.6197,16871.0
2022-08-24 14:40:00,45.71,45.73,45.7,45.72,28722.0,35.6197,35.6352,35.6119,35.6275,28722.0
2022-08-24 14:45:00,45.72,45.72,45.66,45.66,32730.0,35.6275,35.6275,35.5807,35.5807,32730.0
2022-08-24 14:50:00,45.66,45.67,45.61,45.63,54513.0,35.5807,35.5885,35.5417,35.5573,54513.0
2022-08-24 14:55:00,45.63,45.66,45.62,45.66,21369.0,35.5573,35.5807,35.5495,35.5807,21369.0
2022-08-24 15:00:00,45.66,45.67,45.62,45.66,19722.0,35.5807,35.5885,35.5495,35.5807,19722.0
2022-08-24 15:05:00,45.66,45.7,45.65,45.68,18679.0,35.5807,35.6119,35.5729,35.5963,18679.0
2022-08-24 15:10:00,45.67,45.72,45.67,45.72,32135.0,35.5885,35.6275,35.5885,35.6275,32135.0
2022-08-24 15:15:00,45.72,45.74,45.7,45.73,24481.0,35.6275,35.643,35.6119,35.6352,24481.0
2022-08-24 15:20:00,45.73,45.73,45.7,45.72,48057.0,35.6352,35.6352,35.6119,35.6275,48057.0
2022-08-24 15:25:00,45.72,45.72,45.66,45.66,26708.0,35.6275,35.6275,35.5807,35.5807,26708.0
2022-08-24 15:30:00,45.66,45.7,45.65,45.68,47977.0,35.5807,35.6119,35.5729,35.5963,47977.0
2022-08-24 15:35:00,45.69,45.76,45.68,45.75,54042.0,35.6041,35.6586,35.5963,35.6508,54042.0
2022-08-24 15:40:00,45.75,45.75,45.72,45.75,61500.0,35.6508,35.6508,35.6275,35.6508,61500.0
2022-08-24 15:45:00,45.75,45.75,45.71,45.73,73953.0,35.6508,35.6508,35.6197,35.6352,73953.0
2022-08-24 15:50:00,45.73,45.8,45.73,45.8,91372.0,35.6352,35.6898,35.6352,35.6898,91372.0
2022-08-24 15:55:00,45.8,45.84,45.79,45.81,288778.0,35.6898,35.721,35.682,35.6976,288778.0
2022-08-25 09:30:00,45.9,46.23,45.8,46.19,238596.0,35.7677,36.0249,35.6898,35.9937,238596.0
2022-08-25 09:35:00,46.2,46.24,46.04,46.05,132191.0,36.0015,36.0327,35.8768,35.8846,132191.0
2022-08-25 09:40:00,46.05,46.05,45.86,46.04,90469.0,35.8846,35.8846,35.7366,35.8768,90469.0
2022-08-25 09:45:00,46.04,46.15,46.03,46.08,104655.0,35.8768,35.9625,35.869,35.908,104655.0
2022-08-25 09:50:00,46.06,46.18,46.04,46.18,36091.0,35.8924,35.9859,35.8768,35.9859,36091.0
2022-08-25 09:55:00,46.18,46.22,46.14,46.2,102925.0,35.9859,36.0171,35.9547,36.0015,102925.0
2022-08-25 10:00:00,46.2,46.25,46.16,46.16,103974.0,36.0015,36.0405,35.9703,35.9703,103974.0
2022-08-25 10:05:00,46.16,46.17,46.13,46.13,36229.0,35.9703,35.9781,35.9469,35.9469,36229.0
2022-08-25 10:10:00,46.14,46.21,46.07,46.2,109204.0,35.9547,36.0093,35.9002,36.0015,109204.0
2022-08-25 10:15:00,46.2,46.21,46.14,46.16,75811.0,36.0015,36.0093,35.9547,35.9703,75811.0
2022-08-25 10:20:00,46.17,46.2,46.11,46.19,59006.0,35.9781,36.0015,35.9314,35.9937,59006.0
2022-08-25 10:25:00,46.19,46.21,46.09,46.09,30800.0,35.9937,36.0093,35.9158,35.9158,30800.0
2022-08-25 10:30:00,46.09,46.14,46.07,46.1,32716.0,35.9158,35.9547,35.9002,35.9236,32716.0
2022-08-25 10:35:00,46.1,46.12,46.06,46.09,40688.0,35.9236,35.9392,35.8924,35.9158,40688.0
2022-08-25 10:40:00,46.09,46.1,46.01,46.07,39202.0,35.9158,35.9236,35.8534,35.9002,39202.0
2022-08-25 10:45:00,46.07,46.1,46.04,46.04,40360.0,35.9002,35.9236,35.8768,35.8768,40360.0
2022-08-25 10:50:00,46.04,46.06,46.03,46.03,29177.0,35.8768,35.8924,35.869,35.869,29177.0
2022-08-25 10:55:00,46.03,46.08,46.03,46.06,41508.0,35.869,35.908,35.869,35.8924,41508.0
2022-08-25 11:00:00,46.05,46.08,46.01,46.01,35033.0,35.8846,35.908,35.8534,35.8534,35033.0
2022-08-25 11:05:00,46.01,46.03,45.97,46.02,55481.0,35.8534,35.869,35.8223,35.8612,55481.0
2022-08-25 11:10:00,46.02,46.03,45.98,45.98,40481.0,35.8612,35.869,35.8301,35.8301,40481.0
2022-08-25 11:15:00,45.98,45.99,45.91,45.94,69287.0,35.8301,35.8379,35.7755,35.7989,69287.0
2022-08-25 11:20:00,45.94,45.94,45.88,45.9,32587.0,35.7989,35.7989,35.7521,35.7677,32587.0
2022-08-25 11:25:00,45.9,45.94,45.88,45.93,74237.0,35.7677,35.7989,35.7521,35.7911,74237.0
2022-08-25 11:30:00,45.93,45.98,45.91,45.91,39031.0,35.7911,35.8301,35.7755,35.7755,39031.0
2022-08-25 11:35:00,45.91,45.96,45.88,45.96,48671.0,35.7755,35.8145,35.7521,35.8145,48671.0
2022-08-25 11:40:00,45.96,45.99,45.93,45.98,45914.0,35.8145,35.8379,35.7911,35.8301,45914.0
2022-08-25 11:45:00,45.98,45.99,45.87,45.9,46858.0,35.8301,35.8379,35.7443,35.7677,46858.0
2022-08-25 11:50:00,45.9,45.93,45.87,45.91,24917.0,35.7677,35.7911,35.7443,35.7755,24917.0
2022-08-25 11:55:00,45.91,45.93,45.9,45.91,27145.0,35.7755,35.7911,35.7677,35.7755,27145.0
2022-08-25 12:00:00,45.91,45.93,45.87,45.88,22912.0,35.7755,35.7911,35.7443,35.7521,22912.0
2022-08-25 12:05:00,45.87,45.89,45.84,45.84,42219.0,35.7443,35.7599,35.721,35.721,42219.0
2022-08-25 12:10:00,45.85,45.87,45.81,45.83,26501.0,35.7288,35.7443,35.6976,35.7132,26501.0
2022-08-25 12:15:00,45.83,45.83,45.78,45.8,48257.0,35.7132,35.7132,35.6742,35.6898,48257.0
2022-08-25 12:20:00,45.8,45.82,45.77,45.8,31478.0,35.6898,35.7054,35.6664,35.6898,31478.0
2022-08-25 12:25:00,45.8,45.81,45.75,45.79,38684.0,35.6898,35.6976,35.6508,35.682,38684.0
2022-08-25 12:30:00,45.79,45.8,45.78,45.8,18074.0,35.682,35.6898,35.6742,35.6898,18074.0
2022-08-25 12:35:00,45.8,45.84,45.78,45.82,26662.0,35.6898,35.721,35.6742,35.7054,26662.0
2022-08-25 12:40:00,45.81,45.82,45.78,45.8,35438.0,35.6976,35.7054,35.6742,35.6898,35438.0
2022-08-25 12:45:00,45.79,45.83,45.78,45.79,35980.0,35.682,35.7132,35.6742,35.682,35980.0
2022-08-25 12:50:00,45.79,45.81,45.78,45.78,18259.0,35.682,35.6976,35.6742,35.6742,18259.0
2022-08-25 12:55:00,45.79,45.86,45.79,45.86,42625.0,35.682,35.7366,35.682,35.7366,42625.0
2022-08-25 13:00:00,45.86,45.91,45.85,45.88,35203.0,35.7366,35.7755,35.7288,35.7521,35203.0
2022-08-25 13:05:00,45.88,45.9,45.84,45.84,42198.0,35.7521,35.7677,35.721,35.721,42198.0
2022-08-25 13:10:00,45.84,45.91,45.83,45.91,49043.0,35.721,35.7755,35.7132,35.7755,49043.0
2022-08-25 13:15:00,45.91,45.97,45.89,45.94,39030.0,35.7755,35.8223,35.7599,35.7989,39030.0
2022-08-25 13:20:00,45.95,46.01,45.94,46.01,52290.0,35.8067,35.8534,35.7989,35.8534,52290.0
2022-08-25 13:25:00,46.01,46.03,45.99,46.0,44233.0,35.8534,35.869,35.8379,35.8456,44233.0
2022-08-25 13:30:00,46.0,46.01,45.98,46.0,29269.0,35.8456,35.8534,35.8301,35.8456,29269.0
2022-08-25 13:35:00,46.01,46.02,45.98,46.0,38111.0,35.8534,35.8612,35.8301,35.8456,38111.0
2022-08-25 13:40:00,46.01,46.06,46.01,46.03,37009.0,35.8534,35.8924,35.8534,35.869,37009.0
2022-08-25 13:45:00,46.03,46.05,46.02,46.02,30113.0,35.869,35.8846,35.8612,35.8612,30113.0
2022-08-25 13:50:00,46.03,46.03,46.0,46.02,28999.0,35.869,35.869,35.8456,35.8612,28999.0
2022-08-25 13:55:00,46.02,46.04,46.0,46.03,18818.0,35.8612,35.8768,35.8456,35.869,18818.0
2022-08-25 14:00:00,46.04,46.04,45.96,45.97,37178.0,35.8768,35.8768,35.8145,35.8223,37178.0
2022-08-25 14:05:00,45.97,45.99,45.94,45.99,41173.0,35.8223,35.8379,35.7989,35.8379,41173.0
2022-08-25 14:10:00,45.99,46.02,45.97,46.02,22182.0,35.8379,35.8612,35.8223,35.8612,22182.0
2022-08-25 14:15:00,46.02,46.06,46.0,46.02,54958.0,35.8612,35.8924,35.8456,35.8612,54958.0
2022-08-25 14:20:00,46.02,46.04,46.0,46.04,26273.0,35.8612,35.8768,35.8456,35.8768,26273.0
2022-08-25 14:25:00,46.04,46.09,46.03,46.05,74903.0,35.8768,35.9158,35.869,35.8846,74903.0
2022-08-25 14:30:00,46.05,46.08,46.02,46.07,43436.0,35.8846,35.908,35.8612,35.9002,43436.0
2022-08-25 14:35:00,46.07,46.08,46.04,46.05,22345.0,35.9002,35.908,35.8768,35.8846,22345.0
2022-08-25 14:40:00,46.04,46.04,46.0,46.01,21237.0,35.8768,35.8768,35.8456,35.8534,21237.0
2022-08-25 14:45:00,46.01,46.01,45.97,46.01,72100.0,35.8534,35.8534,35.8223,35.8534,72100.0
2022-08-25 14:50:00,46.01,46.02,45.99,46.01,29676.0,35.8534,35.8612,35.8379,35.8534,29676.0
2022-08-25 14:55:00,46.01,46.05,46.0,46.04,51739.0,35.8534,35.8846,35.8456,35.8768,51739.0
2022-08-25 15:00:00,46.04,46.08,46.03,46.07,46958.0,35.8768,35.908,35.869,35.9002,46958.0
2022-08-25 15:05:00,46.07,46.11,46.07,46.1,63038.0,35.9002,35.9314,35.9002,35.9236,63038.0
2022-08-25 15:10:00,46.11,46.17,46.1,46.16,57112.0,35.9314,35.9781,35.9236,35.9703,57112.0
2022-08-25 15:15:00,46.17,46.25,46.15,46.25,131126.0,35.9781,36.0405,35.9625,36.0405,131126.0
2022-08-25 15:20:00,46.25,46.36,46.24,46.33,198236.0,36.0405,36.1262,36.0327,36.1028,198236.0
2022-08-25 15:25:00,46.33,46.37,46.32,46.33,88994.0,36.1028,36.134,36.095,36.1028,88994.0
2022-08-25 15:30:00,46.33,46.35,46.3,46.35,132530.0,36.1028,36.1184,36.0794,36.1184,132530.0
2022-08-25 15:35:00,46.35,46.39,46.34,46.37,154504.0,36.1184,36.1496,36.1106,36.134,154504.0
2022-08-25 15:40:00,46.37,46.44,46.36,46.41,154467.0,36.134,36.1885,36.1262,36.1651,154467.0
2022-08-25 15:45:00,46.4,46.48,46.4,46.45,161562.0,36.1573,36.2197,36.1573,36.1963,161562.0
2022-08-25 15:50:00,46.45,46.46,46.39,46.42,258888.0,36.1963,36.2041,36.1496,36.1729,258888.0
2022-08-25 15:55:00,46.41,46.42,46.33,46.39,567214.0,36.1651,36.1729,36.1028,36.1496,567214.0
2022-08-26 09:30:00,46.5,46.61,46.41,46.42,131296.0,36.2353,36.321,36.1651,36.1729,131296.0
2022-08-26 09:35:00,46.45,46.6,46.42,46.57,58218.0,36.1963,36.3132,36.1729,36.2898,58218.0
2022-08-26 09:40:00,46.57,46.61,46.48,46.52,62917.0,36.2898,36.321,36.2197,36.2509,62917.0
2022-08-26 09:45:00,46.52,46.54,46.45,46.5,77417.0,36.2509,36.2664,36.1963,36.2353,77417.0
2022-08-26 09:50:00,46.5,46.58,46.49,46.55,63833.0,36.2353,36.2976,36.2275,36.2742,63833.0
2022-08-26 09:55:00,46.55,46.57,46.52,46.52,41363.0,36.2742,36.2898,36.2509,36.2509,41363.0
2022-08-26 10:00:00,46.52,46.56,46.29,46.29,184317.0,36.2509,36.282,36.0716,36.0716,184317.0
2022-08-26 10:05:00,46.29,46.49,46.25,46.49,59483.0,36.0716,36.2275,36.0405,36.2275,59483.0
2022-08-26 10:10:00,46.48,46.5,46.37,46.44,70798.0,36.2197,36.2353,36.134,36.1885,70798.0
2022-08-26 10:15:00,46.44,46.49,46.4,46.44,40475.0,36.1885,36.2275,36.1573,36.1885,40475.0
2022-08-26 10:20:00,46.44,46.46,46.33,46.34,113888.0,36.1885,36.2041,36.1028,36.1106,113888.0
2022-08-26 10:25:00,46.33,46.35,46.17,46.2,58982.0,36.1028,36.1184,35.9781,36.0015,58982.0
2022-08-26 10:30:00,46.18,46.18,46.03,46.09,71201.0,35.9859,35.9859,35.869,35.9158,71201.0
2022-08-26 10:35:00,46.1,46.11,46.0,46.03,71472.0,35.9236,35.9314,35.8456,35.869,71472.0
2022-08-26 10:40:00,46.03,46.05,46.0,46.01,56968.0,35.869,35.8846,35.8456,35.8534,56968.0
2022-08-26 10:45:00,46.0,46.0,45.9,45.97,99993.0,35.8456,35.8456,35.7677,35.8223,99993.0
2022-08-26 10:50:00,45.97,46.03,45.94,46.02,97183.0,35.8223,35.869,35.7989,35.8612,97183.0
2022-08-26 10:55:00,46.02,46.07,46.01,46.04,63194.0,35.8612,35.9002,35.8534,35.8768,63194.0
2022-08-26 11:00:00,46.04,46.08,46.01,46.01,58373.0,35.8768,35.908,35.8534,35.8534,58373.0
2022-08-26 11:05:00,46.02,46.04,45.99,46.03,78376.0,35.8612,35.8768,35.8379,35.869,78376.0
2022-08-26 11:10:00,46.03,46.13,46.01,46.13,46567.0,35.869,35.9469,35.8534,35.9469,46567.0
2022-08-26 11:15:00,46.14,46.14,46.05,46.08,68870.0,35.9547,35.9547,35.8846,35.908,68870.0
2022-08-26 11:20:00,46.07,46.08,46.02,46.08,39670.0,35.9002,35.908,35.8612,35.908,39670.0
2022-08-26 11:25:00,46.08,46.16,46.05,46.11,54347.0,35.908,35.9703,35.8846,35.9314,54347.0
2022-08-26 11:30:00,46.11,46.16,46.11,46.14,43032.0,35.9314,35.9703,35.9314,35.9547,43032.0
2022-08-26 11:35:00,46.14,46.14,46.09,46.11,29354.0,35.9547,35.9547,35.9158,35.9314,29354.0
2022-08-26 11:40:00,46.1,46.14,46.07,46.09,53956.0,35.9236,35.9547,35.9002,35.9158,53956.0
2022-08-26 11:45:00,46.09,46.2,46.09,46.19,39842.0,35.9158,36.0015,35.9158,35.9937,39842.0
2022-08-26 11:50:00,46.19,46.25,46.17,46.23,43848.0,35.9937,36.0405,35.9781,36.0249,43848.0
2022-08-26 11:55:00,46.23,46.29,46.22,46.28,42220.0,36.0249,36.0716,36.0171,36.0638,42220.0
2022-08-26 12:00:00,46.28,46.31,46.18,46.18,71510.0,36.0638,36.0872,35.9859,35.9859,71510.0
2022-08-26 12:05:00,46.18,46.22,46.14,46.21,51492.0,35.9859,36.0171,35.9547,36.0093,51492.0
2022-08-26 12:10:00,46.21,46.26,46.18,46.26,28413.0,36.0093,36.0483,35.9859,36.0483,28413.0
2022-08-26 12:15:00,46.25,46.26,46.18,46.25,32355.0,36.0405,36.0483,35.9859,36.0405,32355.0
2022-08-26 12:20:00,46.25,46.29,46.24,46.27,50078.0,36.0405,36.0716,36.0327,36.056,50078.0
2022-08-26 12:25:00,46.27,46.38,46.26,46.35,86676.0,36.056,36.1418,36.0483,36.1184,86676.0
2022-08-26 12:30:00,46.35,46.39,46.27,46.3,87918.0,36.1184,36.1496,36.056,36.0794,87918.0
2022-08-26 12:35:00,46.3,46.32,46.26,46.27,30165.0,36.0794,36.095,36.0483,36.056,30165.0
2022-08-26 12:40:00,46.27,46.35,46.24,46.3,48805.0,36.056,36.1184,36.0327,36.0794,48805.0
2022-08-26 12:45:00,46.3,46.36,46.29,46.31,26410.0,36.0794,36.1262,36.0716,36.0872,26410.0
2022-08-26 12:50:00,46.32,46.32,46.26,46.28,32296.0,36.095,36.095,36.0483,36.0638,32296.0
2022-08-26 12:55:00,46.28,46.33,46.27,46.32,43921.0,36.0638,36.1028,36.056,36.095,43921.0
2022-08-26 13:00:00,46.32,46.32,46.25,46.29,33488.0,36.095,36.095,36.0405,36.0716,33488.0
2022-08-26 13:05:00,46.29,46.34,46.29,46.31,41604.0,36.0716,36.1106,36.0716,36.0872,41604.0
2022-08-26 13:10:00,46.3,46.32,46.27,46.3,30385.0,36.0794,36.095,36.056,36.0794,30385.0
2022-08-26 13:15:00,46.3,46.33,46.26,46.32,56993.0,36.0794,36.1028,36.0483,36.095,56993.0
2022-08-26 13:20:00,46.33,46.36,46.31,46.34,46557.0,36.1028,36.1262,36.0872,36.1106,46557.0
2022-08-26 13:25:00,46.34,46.4,46.34,46.36,34281.0,36.1106,36.1573,36.1106,36.1262,34281.0
2022-08-26 13:30:00,46.35,46.35,46.3,46.33,22457.0,36.1184,36.1184,36.0794,36.1028,22457.0
2022-08-26 13:35:00,46.33,46.35,46.3,46.3,41108.0,36.1028,36.1184,36.0794,36.0794,41108.0
2022-08-26 13:40:00,46.3,46.31,46.25,46.28,43081.0,36.0794,36.0872,36.0405,36.0638,43081.0
2022-08-26 13:45:00,46.28,46.3,46.25,46.29,51806.0,36.0638,36.0794,36.0405,36.0716,51806.0
2022-08-26 13:50:00,46.28,46.28,46.23,46.26,33371.0,36.0638,36.0638,36.0249,36.0483,33371.0
2022-08-26 13:55:00,46.26,46.27,46.21,46.22,33692.0,36.0483,36.056,36.0093,36.0171,33692.0
2022-08-26 14:00:00,46.22,46.24,46.2,46.2,48732.0,36.0171,36.0327,36.0015,36.0015,48732.0
2022-08-26 14:05:00,46.21,46.23,46.2,46.23,26805.0,36.0093,36.0249,36.0015,36.0249,26805.0
2022-08-26 14:10:00,46.23,46.23,46.15,46.18,29687.0,36.0249,36.0249,35.9625,35.9859,29687.0
2022-08-26 14:15:00,46.18,46.18,46.08,46.08,60531.0,35.9859,35.9859,35.908,35.908,60531.0
2022-08-26 14:20:00,46.09,46.15,46.09,46.14,33200.0,35.9158,35.9625,35.9158,35.9547,33200.0
2022-08-26 14:25:00,46.14,46.2,46.12,46.18,30044.0,35.9547,36.0015,35.9392,35.9859,30044.0
2022-08-26 14:30:00,46.17,46.19,46.16,46.16,37310.0,35.9781,35.9937,35.9703,35.9703,37310.0
2022-08-26 14:35:00,46.17,46.19,46.11,46.15,34694.0,35.9781,35.9937,35.9314,35.9625,34694.0
2022-08-26 14:40:00,46.15,46.16,46.1,46.12,31225.0,35.9625,35.9703,35.9236,35.9392,31225.0
2022-08-26 14:45:00,46.12,46.12,46.07,46.08,31368.0,35.9392,35.9392,35.9002,35.908,31368.0
2022-08-26 14:50:00,46.08,46.08,46.03,46.05,60958.0,35.908,35.908,35.869,35.8846,60958.0
2022-08-26 14:55:00,46.05,46.06,46.03,46.04,44981.0,35.8846,35.8924,35.869,35.8768,44981.0
2022-08-26 15:00:00,46.04,46.09,46.03,46.07,37041.0,35.8768,35.9158,35.869,35.9002,37041.0
2022-08-26 15:05:00,46.06,46.09,46.02,46.05,51903.0,35.8924,35.9158,35.8612,35.8846,51903.0
2022-08-26 15:10:00,46.05,46.1,46.03,46.09,45181.0,35.8846,35.9236,35.869,35.9158,45181.0
2022-08-26 15:15:00,46.09,46.13,46.06,46.11,31794.0,35.9158,35.9469,35.8924,35.9314,31794.0
2022-08-26 15:20:00,46.11,46.12,46.05,46.08,56322.0,35.9314,35.9392,35.8846,35.908,56322.0
2022-08-26 15:25:00,46.08,46.09,46.04,46.07,51496.0,35.908,35.9158,35.8768,35.9002,51496.0
2022-08-26 15:30:00,46.07,46.12,46.02,46.02,73293.0,35.9002,35.9392,35.8612,35.8612,73293.0
2022-08-26 15:35:00,46.03,46.07,46.0,46.05,59636.0,35.869,35.9002,35.8456,35.8846,59636.0
2022-08-26 15:40:00,46.05,46.06,46.0,46.02,67781.0,35.8846,35.8924,35.8456,35.8612,67781.0
2022-08-26 15:45:00,46.02,46.06,46.01,46.03,107648.0,35.8612,35.8924,35.8534,35.869,107648.0
2022-08-26 15:50:00,46.02,46.04,45.85,45.87,276470.0,35.8612,35.8768,35.7288,35.7443,276470.0
2022-08-26 15:55:00,45.87,45.93,45.85,45.89,521444.0,35.7443,35.7911,35.7288,35.7599,521444.0
2022-08-29 09:30:00,45.81,45.96,45.58,45.78,166837.0,35.6976,35.8145,35.5184,35.6742,166837.0
2022-08-29 09:35:00,45.78,45.78,45.67,45.69,83847.0,35.6742,35.6742,35.5885,35.6041,83847.0
2022-08-29 09:40:00,45.69,45.77,45.63,45.69,60936.0,35.6041,35.6664,35.5573,35.6041,60936.0
2022-08-29 09:45:00,45.7,45.7,45.61,45.63,61877.0,35.6119,35.6119,35.5417,35.5573,61877.0
2022-08-29 09:50:00,45.63,45.69,45.63,45.67,44114.0,35.5573,35.6041,35.5573,35.5885,44114.0
2022-08-29 09:55:00,45.67,45.73,45.66,45.68,63852.0,35.5885,35.6352,35.5807,35.5963,63852.0
2022-08-29 10:00:00,45.67,45.73,45.66,45.67,55725.0,35.5885,35.6352,35.5807,35.5885,55725.0
2022-08-29 10:05:00,45.66,45.69,45.59,45.66,89313.0,35.5807,35.6041,35.5262,35.5807,89313.0
2022-08-29 10:10:00,45.66,45.75,45.65,45.73,90233.0,35.5807,35.6508,35.5729,35.6352,90233.0
2022-08-29 10:15:00,45.73,45.82,45.72,45.8,60592.0,35.6352,35.7054,35.6275,35.6898,60592.0
2022-08-29 10:20:00,45.8,45.83,45.74,45.79,91675.0,35.6898,35.7132,35.643,35.682,91675.0
2022-08-29 10:25:00,45.79,45.82,45.74,45.74,49091.0,35.682,35.7054,35.643,35.643,49091.0
2022-08-29 10:30:00,45.73,45.79,45.72,45.76,30243.0,35.6352,35.682,35.6275,35.6586,30243.0
2022-08-29 10:35:00,45.76,45.76,45.72,45.73,37861.0,35.6586,35.6586,35.6275,35.6352,37861.0
2022-08-29 10:40:00,45.73,45.78,45.73,45.77,30515.0,35.6352,35.6742,35.6352,35.6664,30515.0
2022-08-29 10:45:00,45.77,45.78,45.72,45.73,42961.0,35.6664,35.6742,35.6275,35.6352,42961.0
2022-08-29 10:50:00,45.74,45.76,45.68,45.72,72872.0,35.643,35.6586,35.5963,35.6275,72872.0
2022-08-29 10:55:00,45.72,45.75,45.69,45.7,44144.0,35.6275,35.6508,35.6041,35.6119,44144.0
2022-08-29 11:00:00,45.7,45.8,45.69,45.8,34507.0,35.6119,35.6898,35.6041,35.6898,34507.0
2022-08-29 11:05:00,45.8,45.8,45.74,45.77,36304.0,35.6898,35.6898,35.643,35.6664,36304.0
2022-08-29 11:10:00,45.78,45.8,45.75,45.77,25345.0,35.6742,35.6898,35.6508,35.6664,25345.0
2022-08-29 11:15:00,45.78,45.88,45.78,45.84,43122.0,35.6742,35.7521,35.6742,35.721,43122.0
2022-08-29 11:20:00,45.84,45.87,45.83,45.85,46556.0,35.721,35.7443,35.7132,35.7288,46556.0
2022-08-29 11:25:00,45.84,45.88,45.78,45.79,76849.0,35.721,35.7521,35.6742,35.682,76849.0
2022-08-29 11:30:00,45.79,45.87,45.77,45.87,73601.0,35.682,35.7443,35.6664,35.7443,73601.0
2022-08-29 11:35:00,45.86,45.98,45.85,45.96,117479.0,35.7366,35.8301,35.7288,35.8145,117479.0
2022-08-29 11:40:00,45.96,45.97,45.91,45.94,33252.0,35.8145,35.8223,35.7755,35.7989,33252.0
2022-08-29 11:45:00,45.93,45.99,45.92,45.98,30397.0,35.7911,35.8379,35.7833,35.8301,30397.0
2022-08-29 11:50:00,45.98,45.99,45.9,45.92,30190.0,35.8301,35.8379,35.7677,35.7833,30190.0
2022-08-29 11:55:00,45.93,45.95,45.92,45.93,30545.0,35.7911,35.8067,35.7833,35.7911,30545.0
2022-08-29 12:00:00,45.94,45.99,45.94,45.98,34666.0,35.7989,35.8379,35.7989,35.8301,34666.0
2022-08-29 12:05:00,45.98,46.02,45.96,45.98,34647.0,35.8301,35.8612,35.8145,35.8301,34647.0
2022-08-29 12:10:00,45.98,46.01,45.93,45.94,34289.0,35.8301,35.8534,35.7911,35.7989,34289.0
2022-08-29 12:15:00,45.94,45.97,45.91,45.91,40792.0,35.7989,35.8223,35.7755,35.7755,40792.0
2022-08-29 12:20:00,45.91,45.92,45.86,45.87,28414.0,35.7755,35.7833,35.7366,35.7443,28414.0
2022-08-29 12:25:00,45.87,45.93,45.86,45.91,49790.0,35.7443,35.7911,35.7366,35.7755,49790.0
2022-08-29 12:30:00,45.91,45.92,45.88,45.9,26000.0,35.7755,35.7833,35.7521,35.7677,26000.0
2022-08-29 12:35:00,45.9,45.95,45.89,45.94,27549.0,35.7677,35.8067,35.7599,35.7989,27549.0
2022-08-29 12:40:00,45.95,45.97,45.92,45.97,31040.0,35.8067,35.8223,35.7833,35.8223,31040.0
2022-08-29 12:45:00,45.98,46.01,45.96,46.01,40564.0,35.8301,35.8534,35.8145,35.8534,40564.0
2022-08-29 12:50:00,46.0,46.05,46.0,46.04,36799.0,35.8456,35.8846,35.8456,35.8768,36799.0
2022-08-29 12:55:00,46.04,46.04,45.95,45.97,33887.0,35.8768,35.8768,35.8067,35.8223,33887.0
2022-08-29 13:00:00,45.96,46.01,45.96,45.97,33551.0,35.8145,35.8534,35.8145,35.8223,33551.0
2022-08-29 13:05:00,45.98,46.01,45.97,45.98,33824.0,35.8301,35.8534,35.8223,35.8301,33824.0
2022-08-29 13:10:00,45.98,45.98,45.9,45.91,33782.0,35.8301,35.8301,35.7677,35.7755,33782.0
2022-08-29 13:15:00,45.9,45.91,45.85,45.89,41242.0,35.7677,35.7755,35.7288,35.7599,41242.0
2022-08-29 13:20:00,45.89,45.91,45.86,45.88,34972.0,35.7599,35.7755,35.7366,35.7521,34972.0
2022-08-29 13:25:00,45.87,45.91,45.87,45.88,38970.0,35.7443,35.7755,35.7443,35.7521,38970.0
2022-08-29 13:30:00,45.87,45.93,45.86,45.89,49641.0,35.7443,35.7911,35.7366,35.7599,49641.0
2022-08-29 13:35:00,45.89,45.92,45.88,45.91,31734.0,35.7599,35.7833,35.7521,35.7755,31734.0
2022-08-29 13:40:00,45.91,45.97,45.9,45.96,22984.0,35.7755,35.8223,35.7677,35.8145,22984.0
2022-08-29 13:45:00,45.96,45.98,45.92,45.93,25709.0,35.8145,35.8301,35.7833,35.7911,25709.0
2022-08-29 13:50:00,45.93,45.97,45.91,45.96,24253.0,35.7911,35.8223,35.7755,35.8145,24253.0
2022-08-29 13:55:00,45.96,45.99,45.94,45.95,36482.0,35.8145,35.8379,35.7989,35.8067,36482.0
2022-08-29 14:00:00,45.95,45.96,45.93,45.95,39078.0,35.8067,35.8145,35.7911,35.8067,39078.0
2022-08-29 14:05:00,45.96,45.98,45.93,45.93,48850.0,35.8145,35.8301,35.7911,35.7911,48850.0
2022-08-29 14:10:00,45.92,45.94,45.9,45.93,42619.0,35.7833,35.7989,35.7677,35.7911,42619.0
2022-08-29 14:15:00,45.92,45.92,45.85,45.86,52212.0,35.7833,35.7833,35.7288,35.7366,52212.0
2022-08-29 14:20:00,45.85,45.86,45.82,45.84,32828.0,35.7288,35.7366,35.7054,35.721,32828.0
2022-08-29 14:25:00,45.85,45.87,45.84,45.86,36314.0,35.7288,35.7443,35.721,35.7366,36314.0
2022-08-29 14:30:00,45.86,45.91,45.86,45.89,45751.0,35.7366,35.7755,35.7366,35.7599,45751.0
2022-08-29 14:35:00,45.89,45.94,45.89,45.93,33190.0,35.7599,35.7989,35.7599,35.7911,33190.0
2022-08-29 14:40:00,45.93,45.99,45.92,45.98,24341.0,35.7911,35.8379,35.7833,35.8301,24341.0
2022-08-29 14:45:00,45.98,46.0,45.94,45.98,32022.0,35.8301,35.8456,35.7989,35.8301,32022.0
2022-08-29 14:50:00,45.98,45.98,45.92,45.93,27786.0,35.8301,35.8301,35.7833,35.7911,27786.0
2022-08-29 14:55:00,45.94,45.97,45.88,45.97,31125.0,35.7989,35.8223,35.7521,35.8223,31125.0
2022-08-29 15:00:00,45.97,46.02,45.95,45.98,54551.0,35.8223,35.8612,35.8067,35.8301,54551.0
2022-08-29 15:05:00,45.98,45.98,45.94,45.97,40100.0,35.8301,35.8301,35.7989,35.8223,40100.0
2022-08-29 15:10:00,45.97,45.97,45.92,45.96,31799.0,35.8223,35.8223,35.7833,35.8145,31799.0
2022-08-29 15:15:00,45.95,45.97,45.89,45.9,42111.0,35.8067,35.8223,35.7599,35.7677,42111.0
2022-08-29 15:20:00,45.89,45.9,45.88,45.9,35677.0,35.7599,35.7677,35.7521,35.7677,35677.0
2022-08-29 15:25:00,45.89,45.9,45.86,45.87,61610.0,35.7599,35.7677,35.7366,35.7443,61610.0
2022-08-29 15:30:00,45.87,45.89,45.84,45.85,93993.0,35.7443,35.7599,35.721,35.7288,93993.0
2022-08-29 15:35:00,45.85,45.91,45.84,45.87,69537.0,35.7288,35.7755,35.721,35.7443,69537.0
2022-08-29 15:40:00,45.87,45.9,45.87,45.88,123855.0,35.7443,35.7677,35.7443,35.7521,123855.0
2022-08-29 15:45:00,45.88,45.88,45.81,45.81,131487.0,35.7521,35.7521,35.6976,35.6976,131487.0
2022-08-29 15:50:00,45.81,45.81,45.73,45.76,222074.0,35.6976,35.6976,35.6352,35.6586,222074.0
2022-08-29 15:55:00,45.75,45.77,45.71,45.73,442339.0,35.6508,35.6664,35.6197,35.6352,442339.0
2022-08-30 09:30:00,45.73,45.77,45.55,45.6,204970.0,35.6352,35.6664,35.495,35.5339,204970.0
2022-08-30 09:35:00,45.62,45.68,45.61,45.67,29048.0,35.5495,35.5963,35.5417,35.5885,29048.0
2022-08-30 09:40:00,45.68,45.73,45.62,45.62,56740.0,35.5963,35.6352,35.5495,35.5495,56740.0
2022-08-30 09:45:00,45.64,45.67,45.56,45.62,52929.0,35.5651,35.5885,35.5028,35.5495,52929.0
2022-08-30 09:50:00,45.63,45.64,45.52,45.58,51857.0,35.5573,35.5651,35.4716,35.5184,51857.0
2022-08-30 09:55:00,45.58,45.61,45.55,45.58,44342.0,35.5184,35.5417,35.495,35.5184,44342.0
2022-08-30 10:00:00,45.57,45.64,45.55,45.57,52689.0,35.5106,35.5651,35.495,35.5106,52689.0
2022-08-30 10:05:00,45.57,45.58,45.4,45.45,87402.0,35.5106,35.5184,35.3781,35.4171,87402.0
2022-08-30 10:10:00,45.45,45.47,45.37,45.39,41336.0,35.4171,35.4326,35.3547,35.3703,41336.0
2022-08-30 10:15:00,45.39,45.43,45.35,45.43,46733.0,35.3703,35.4015,35.3391,35.4015,46733.0
2022-08-30 10:20:00,45.43,45.51,45.43,45.47,49163.0,35.4015,35.4638,35.4015,35.4326,49163.0
2022-08-30 10:25:00,45.47,45.5,45.44,45.47,33637.0,35.4326,35.456,35.4093,35.4326,33637.0
2022-08-30 10:30:00,45.47,45.47,45.33,45.34,68428.0,35.4326,35.4326,35.3235,35.3313,68428.0
2022-08-30 10:35:00,45.34,45.35,45.3,45.32,45185.0,35.3313,35.3391,35.3002,35.3158,45185.0
2022-08-30 10:40:00,45.32,45.34,45.26,45.27,41950.0,35.3158,35.3313,35.269,35.2768,41950.0
2022-08-30 10:45:00,45.27,45.27,45.09,45.12,76441.0,35.2768,35.2768,35.1365,35.1599,76441.0
2022-08-30 10:50:00,45.13,45.16,45.11,45.14,52356.0,35.1677,35.1911,35.1521,35.1755,52356.0
2022-08-30 10:55:00,45.14,45.25,45.13,45.24,59596.0,35.1755,35.2612,35.1677,35.2534,59596.0
2022-08-30 11:00:00,45.25,45.37,45.22,45.37,54740.0,35.2612,35.3547,35.2378,35.3547,54740.0
2022-08-30 11:05:00,45.37,45.45,45.35,45.41,40406.0,35.3547,35.4171,35.3391,35.3859,40406.0
2022-08-30 11:10:00,45.41,45.41,45.35,45.35,64151.0,35.3859,35.3859,35.3391,35.3391,64151.0
2022-08-30 11:15:00,45.36,45.4,45.32,45.4,62289.0,35.3469,35.3781,35.3158,35.3781,62289.0
2022-08-30 11:20:00,45.41,45.41,45.34,45.37,42494.0,35.3859,35.3859,35.3313,35.3547,42494.0
2022-08-30 11:25:00,45.37,45.48,45.35,45.41,71128.0,35.3547,35.4404,35.3391,35.3859,71128.0
2022-08-30 11:30:00,45.4,45.46,45.38,45.44,31777.0,35.3781,35.4248,35.3625,35.4093,31777.0
2022-08-30 11:35:00,45.44,45.45,45.36,45.37,50746.0,35.4093,35.4171,35.3469,35.3547,50746.0
2022-08-30 11:40:00,45.37,45.41,45.35,45.39,37331.0,35.3547,35.3859,35.3391,35.3703,37331.0
2022-08-30 11:45:00,45.38,45.39,45.32,45.34,43034.0,35.3625,35.3703,35.3158,35.3313,43034.0
2022-08-30 11:50:00,45.34,45.4,45.33,45.38,37666.0,35.3313,35.3781,35.3235,35.3625,37666.0
2022-08-30 11:55:00,45.38,45.4,45.35,45.36,26630.0,35.3625,35.3781,35.3391,35.3469,26630.0
2022-08-30 12:00:00,45.36,45.43,45.34,45.41,35160.0,35.3469,35.4015,35.3313,35.3859,35160.0
2022-08-30 12:05:00,45.41,45.45,45.39,45.41,26660.0,35.3859,35.4171,35.3703,35.3859,26660.0
2022-08-30 12:10:00,45.41,45.42,45.37,45.42,21140.0,35.3859,35.3937,35.3547,35.3937,21140.0
2022-08-30 12:15:00,45.41,45.48,45.4,45.45,34991.0,35.3859,35.4404,35.3781,35.4171,34991.0
2022-08-30 12:20:00,45.45,45.46,45.4,45.41,20800.0,35.4171,35.4248,35.3781,35.3859,20800.0
2022-08-30 12:25:00,45.4,45.42,45.37,45.41,29503.0,35.3781,35.3937,35.3547,35.3859,29503.0
2022-08-30 12:30:00,45.41,45.41,45.31,45.32,23007.0,35.3859,35.3859,35.308,35.3158,23007.0
2022-08-30 12:35:00,45.32,45.39,45.32,45.39,34962.0,35.3158,35.3703,35.3158,35.3703,34962.0
2022-08-30 12:40:00,45.39,45.39,45.34,45.34,18693.0,35.3703,35.3703,35.3313,35.3313,18693.0
2022-08-30 12:45:00,45.34,45.81,45.31,45.43,393163.0,35.3313,35.6976,35.308,35.4015,393163.0
2022-08-30 12:50:00,45.44,45.46,45.41,45.41,56837.0,35.4093,35.4248,35.3859,35.3859,56837.0
2022-08-30 12:55:00,45.42,45.45,45.39,45.39,30342.0,35.3937,35.4171,35.3703,35.3703,30342.0
2022-08-30 13:00:00,45.39,45.43,45.38,45.41,20096.0,35.3703,35.4015,35.3625,35.3859,20096.0
2022-08-30 13:05:00,45.4,45.43,45.37,45.38,31937.0,35.3781,35.4015,35.3547,35.3625,31937.0
2022-08-30 13:10:00,45.39,45.41,45.3,45.3,29554.0,35.3703,35.3859,35.3002,35.3002,29554.0
2022-08-30 13:15:00,45.3,45.32,45.28,45.29,54706.0,35.3002,35.3158,35.2846,35.2924,54706.0
2022-08-30 13:20:00,45.29,45.29,45.25,45.26,33170.0,35.2924,35.2924,35.2612,35.269,33170.0
2022-08-30 13:25:00,45.25,45.3,45.25,45.3,51189.0,35.2612,35.3002,35.2612,35.3002,51189.0
2022-08-30 13:30:00,45.3,45.33,45.26,45.27,24491.0,35.3002,35.3235,35.269,35.2768,24491.0
2022-08-30 13:35:00,45.27,45.29,45.22,45.23,43453.0,35.2768,35.2924,35.2378,35.2456,43453.0
2022-08-30 13:40:00,45.24,45.25,45.17,45.18,32197.0,35.2534,35.2612,35.1989,35.2067,32197.0
2022-08-30 13:45:00,45.17,45.27,45.15,45.24,55832.0,35.1989,35.2768,35.1833,35.2534,55832.0
2022-08-30 13:50:00,45.24,45.33,45.21,45.32,36028.0,35.2534,35.3235,35.23,35.3158,36028.0
2022-08-30 13:55:00,45.32,45.34,45.25,45.25,28038.0,35.3158,35.3313,35.2612,35.2612,28038.0
2022-08-30 14:00:00,45.26,45.31,45.25,45.31,28298.0,35.269,35.308,35.2612,35.308,28298.0
2022-08-30 14:05:00,45.3,45.36,45.29,45.29,41391.0,35.3002,35.3469,35.2924,35.2924,41391.0
2022-08-30 14:10:00,45.28,45.32,45.28,45.32,24232.0,35.2846,35.3158,35.2846,35.3158,24232.0
2022-08-30 14:15:00,45.33,45.35,45.3,45.32,27756.0,35.3235,35.3391,35.3002,35.3158,27756.0
2022-08-30 14:20:00,45.32,45.33,45.27,45.29,29863.0,35.3158,35.3235,35.2768,35.2924,29863.0
2022-08-30 14:25:00,45.28,45.28,45.22,45.24,29043.0,35.2846,35.2846,35.2378,35.2534,29043.0
2022-08-30 14:30:00,45.24,45.29,45.23,45.28,22125.0,35.2534,35.2924,35.2456,35.2846,22125.0
2022-08-30 14:35:00,45.29,45.29,45.2,45.23,83944.0,35.2924,35.2924,35.2222,35.2456,83944.0
2022-08-30 14:40:00,45.23,45.26,45.19,45.2,30394.0,35.2456,35.269,35.2145,35.2222,30394.0
2022-08-30 14:45:00,45.19,45.24,45.18,45.23,23160.0,35.2145,35.2534,35.2067,35.2456,23160.0
2022-08-30 14:50:00,45.23,45.24,45.18,45.19,53222.0,35.2456,35.2534,35.2067,35.2145,53222.0
2022-08-30 14:55:00,45.19,45.2,45.14,45.17,42697.0,35.2145,35.2222,35.1755,35.1989,42697.0
2022-08-30 15:00:00,45.18,45.25,45.17,45.21,47864.0,35.2067,35.2612,35.1989,35.23,47864.0
2022-08-30 15:05:00,45.21,45.26,45.2,45.26,44897.0,35.23,35.269,35.2222,35.269,44897.0
2022-08-30 15:10:00,45.27,45.3,45.26,45.28,46699.0,35.2768,35.3002,35.269,35.2846,46699.0
2022-08-30 15:15:00,45.28,45.29,45.22,45.25,42261.0,35.2846,35.2924,35.2378,35.2612,42261.0
2022-08-30 15:20:00,45.25,45.27,45.21,45.26,36669.0,35.2612,35.2768,35.23,35.269,36669.0
2022-08-30 15:25:00,45.25,45.26,45.18,45.2,46887.0,35.2612,35.269,35.2067,35.2222,46887.0
2022-08-30 15:30:00,45.2,45.2,45.1,45.12,59256.0,35.2222,35.2222,35.1443,35.1599,59256.0
2022-08-30 15:35:00,45.12,45.15,45.1,45.14,64419.0,35.1599,35.1833,35.1443,35.1755,64419.0
2022-08-30 15:40:00,45.15,45.21,45.13,45.19,87804.0,35.1833,35.23,35.1677,35.2145,87804.0
2022-08-30 15:45:00,45.19,45.2,45.04,45.08,145968.0,35.2145,35.2222,35.0976,35.1287,145968.0
2022-08-30 15:50:00,45.08,45.13,44.99,45.02,220394.0,35.1287,35.1677,35.0586,35.082,220394.0
2022-08-30 15:55:00,45.03,45.15,45.0,45.12,331096.0,35.0898,35.1833,35.0664,35.1599,331096.0
2022-08-31 09:30:00,45.18,45.22,45.01,45.08,122278.0,35.2067,35.2378,35.0742,35.1287,122278.0
2022-08-31 09:35:00,45.09,45.21,45.08,45.18,54826.0,35.1365,35.23,35.1287,35.2067,54826.0
2022-08-31 09:40:00,45.2,45.22,45.12,45.22,45600.0,35.2222,35.2378,35.1599,35.2378,45600.0
2022-08-31 09:45:00,45.21,45.23,45.13,45.14,37018.0,35.23,35.2456,35.1677,35.1755,37018.0
2022-08-31 09:50:00,45.15,45.18,45.11,45.14,40697.0,35.1833,35.2067,35.1521,35.1755,40697.0
2022-08-31 09:55:00,45.14,45.16,45.08,45.11,45128.0,35.1755,35.1911,35.1287,35.1521,45128.0
2022-08-31 10:00:00,45.11,45.11,45.04,45.08,62702.0,35.1521,35.1521,35.0976,35.1287,62702.0
2022-08-31 10:05:00,45.07,45.13,45.07,45.09,26381.0,35.1209,35.1677,35.1209,35.1365,26381.0
2022-08-31 10:10:00,45.08,45.14,45.06,45.09,30642.0,35.1287,35.1755,35.1131,35.1365,30642.0
2022-08-31 10:15:00,45.09,45.18,45.05,45.17,69009.0,35.1365,35.2067,35.1054,35.1989,69009.0
2022-08-31 10:20:00,45.18,45.21,45.13,45.16,32704.0,35.2067,35.23,35.1677,35.1911,32704.0
2022-08-31 10:25:00,45.16,45.25,45.16,45.25,62992.0,35.1911,35.2612,35.1911,35.2612,62992.0
2022-08-31 10:30:00,45.24,45.33,45.24,45.33,49057.0,35.2534,35.3235,35.2534,35.3235,49057.0
2022-08-31 10:35:00,45.33,45.35,45.23,45.27,44469.0,35.3235,35.3391,35.2456,35.2768,44469.0
2022-08-31 10:40:00,45.26,45.32,45.24,45.31,37054.0,35.269,35.3158,35.2534,35.308,37054.0
2022-08-31 10:45:00,45.32,45.38,45.31,45.35,47206.0,35.3158,35.3625,35.308,35.3391,47206.0
2022-08-31 10:50:00,45.34,45.38,45.28,45.32,45227.0,35.3313,35.3625,35.2846,35.3158,45227.0
2022-08-31 10:55:00,45.32,45.34,45.29,45.29,26382.0,35.3158,35.3313,35.2924,35.2924,26382.0
2022-08-31 11:00:00,45.29,45.33,45.26,45.3,70452.0,35.2924,35.3235,35.269,35.3002,70452.0
2022-08-31 11:05:00,45.3,45.31,45.26,45.29,20667.0,35.3002,35.308,35.269,35.2924,20667.0
2022-08-31 11:10:00,45.29,45.33,45.26,45.32,28317.0,35.2924,35.3235,35.269,35.3158,28317.0
2022-08-31 11:15:00,45.32,45.37,45.3,45.37,49115.0,35.3158,35.3547,35.3002,35.3547,49115.0
2022-08-31 11:20:00,45.38,45.45,45.37,45.45,28871.0,35.3625,35.4171,35.3547,35.4171,28871.0
2022-08-31 11:25:00,45.45,45.48,45.4,45.42,34134.0,35.4171,35.4404,35.3781,35.3937,34134.0
2022-08-31 11:30:00,45.41,45.47,45.39,45.45,39372.0,35.3859,35.4326,35.3703,35.4171,39372.0
2022-08-31 11:35:00,45.45,45.53,45.43,45.45,65883.0,35.4171,35.4794,35.4015,35.4171,65883.0
2022-08-31 11:40:00,45.44,45.44,45.37,45.39,40316.0,35.4093,35.4093,35.3547,35.3703,40316.0
2022-08-31 11:45:00,45.39,45.42,45.37,45.41,37720.0,35.3703,35.3937,35.3547,35.3859,37720.0
2022-08-31 11:50:00,45.42,45.48,45.41,45.48,32208.0,35.3937,35.4404,35.3859,35.4404,32208.0
2022-08-31 11:55:00,45.48,45.51,45.46,45.46,40165.0,35.4404,35.4638,35.4248,35.4248,40165.0
2022-08-31 12:00:00,45.46,45.49,45.44,45.48,19868.0,35.4248,35.4482,35.4093,35.4404,19868.0
2022-08-31 12:05:00,45.48,45.48,45.44,45.48,28795.0,35.4404,35.4404,35.4093,35.4404,28795.0
2022-08-31 12:10:00,45.48,45.49,45.38,45.38,27163.0,35.4404,35.4482,35.3625,35.3625,27163.0
2022-08-31 12:15:00,45.39,45.46,45.38,45.45,34071.0,35.3703,35.4248,35.3625,35.4171,34071.0
2022-08-31 12:20:00,45.44,45.45,45.34,45.36,24610.0,35.4093,35.4171,35.3313,35.3469,24610.0
2022-08-31 12:25:00,45.36,45.44,45.36,45.41,28033.0,35.3469,35.4093,35.3469,35.3859,28033.0
2022-08-31 12:30:00,45.41,45.42,45.39,45.41,20465.0,35.3859,35.3937,35.3703,35.3859,20465.0
2022-08-31 12:35:00,45.42,45.44,45.36,45.37,18764.0,35.3937,35.4093,35.3469,35.3547,18764.0
2022-08-31 12:40:00,45.38,45.38,45.33,45.37,25544.0,35.3625,35.3625,35.3235,35.3547,25544.0
2022-08-31 12:45:00,45.36,45.38,45.35,45.36,23354.0,35.3469,35.3625,35.3391,35.3469,23354.0
2022-08-31 12:50:00,45.36,45.37,45.32,45.35,20296.0,35.3469,35.3547,35.3158,35.3391,20296.0
2022-08-31 12:55:00,45.35,45.38,45.34,45.38,23347.0,35.3391,35.3625,35.3313,35.3625,23347.0
2022-08-31 13:00:00,45.38,45.43,45.37,45.41,41668.0,35.3625,35.4015,35.3547,35.3859,41668.0
2022-08-31 13:05:00,45.4,45.44,45.4,45.43,28796.0,35.3781,35.4093,35.3781,35.4015,28796.0
2022-08-31 13:10:00,45.42,45.49,45.42,45.48,52107.0,35.3937,35.4482,35.3937,35.4404,52107.0
2022-08-31 13:15:00,45.48,45.5,45.41,45.42,25565.0,35.4404,35.456,35.3859,35.3937,25565.0
2022-08-31 13:20:00,45.42,45.43,45.38,45.38,41191.0,35.3937,35.4015,35.3625,35.3625,41191.0
2022-08-31 13:25:00,45.39,45.4,45.34,45.37,21112.0,35.3703,35.3781,35.3313,35.3547,21112.0
2022-08-31 13:30:00,45.37,45.41,45.36,45.4,34745.0,35.3547,35.3859,35.3469,35.3781,34745.0
2022-08-31 13:35:00,45.4,45.45,45.39,45.4,43071.0,35.3781,35.4171,35.3703,35.3781,43071.0
2022-08-31 13:40:00,45.39,45.4,45.35,45.38,19721.0,35.3703,35.3781,35.3391,35.3625,19721.0
2022-08-31 13:45:00,45.38,45.39,45.35,45.35,43386.0,35.3625,35.3703,35.3391,35.3391,43386.0
2022-08-31 13:50:00,45.35,45.4,45.34,45.4,20352.0,35.3391,35.3781,35.3313,35.3781,20352.0
2022-08-31 13:55:00,45.39,45.41,45.36,45.38,30117.0,35.3703,35.3859,35.3469,35.3625,30117.0
2022-08-31 14:00:00,45.38,45.41,45.37,45.4,25915.0,35.3625,35.3859,35.3547,35.3781,25915.0
2022-08-31 14:05:00,45.4,45.44,45.37,45.43,45438.0,35.3781,35.4093,35.3547,35.4015,45438.0
2022-08-31 14:10:00,45.43,45.43,45.38,45.41,30041.0,35.4015,35.4015,35.3625,35.3859,30041.0
2022-08-31 14:15:00,45.41,45.41,45.35,45.35,19447.0,35.3859,35.3859,35.3391,35.3391,19447.0
2022-08-31 14:20:00,45.36,45.37,45.3,45.32,24682.0,35.3469,35.3547,35.3002,35.3158,24682.0
2022-08-31 14:25:00,45.32,45.32,45.28,45.29,24263.0,35.3158,35.3158,35.2846,35.2924,24263.0
2022-08-31 14:30:00,45.29,45.29,45.21,45.23,71381.0,35.2924,35.2924,35.23,35.2456,71381.0
2022-08-31 14:35:00,45.22,45.23,45.18,45.19,18270.0,35.2378,35.2456,35.2067,35.2145,18270.0
2022-08-31 14:40:00,45.19,45.23,45.17,45.2,33316.0,35.2145,35.2456,35.1989,35.2222,33316.0
2022-08-31 14:45:00,45.19,45.24,45.18,45.21,36460.0,35.2145,35.2534,35.2067,35.23,36460.0
2022-08-31 14:50:00,45.21,45.22,45.18,45.21,21139.0,35.23,35.2378,35.2067,35.23,21139.0
2022-08-31 14:55:00,45.21,45.22,45.18,45.21,37589.0,35.23,35.2378,35.2067,35.23,37589.0
2022-08-31 15:00:00,45.2,45.24,45.17,45.23,29598.0,35.2222,35.2534,35.1989,35.2456,29598.0
2022-08-31 15:05:00,45.23,45.25,45.18,45.23,45374.0,35.2456,35.2612,35.2067,35.2456,45374.0
2022-08-31 15:10:00,45.23,45.27,45.22,45.26,54141.0,35.2456,35.2768,35.2378,35.269,54141.0
2022-08-31 15:15:00,45.27,45.32,45.25,45.27,39664.0,35.2768,35.3158,35.2612,35.2768,39664.0
2022-08-31 15:20:00,45.26,45.26,45.18,45.19,36594.0,35.269,35.269,35.2067,35.2145,36594.0
2022-08-31 15:25:00,45.19,45.2,45.15,45.16,41695.0,35.2145,35.2222,35.1833,35.1911,41695.0
2022-08-31 15:30:00,45.16,45.16,45.08,45.09,52714.0,35.1911,35.1911,35.1287,35.1365,52714.0
2022-08-31 15:35:00,45.09,45.11,45.06,45.1,60513.0,35.1365,35.1521,35.1131,35.1443,60513.0
2022-08-31 15:40:00,45.11,45.13,45.06,45.13,92154.0,35.1521,35.1677,35.1131,35.1677,92154.0
2022-08-31 15:45:00,45.13,45.2,45.11,45.18,115914.0,35.1677,35.2222,35.1521,35.2067,115914.0
2022-08-31 15:50:00,45.18,45.26,45.15,45.23,196409.0,35.2067,35.269,35.1833,35.2456,196409.0
2022-08-31 15:55:00,45.23,45.24,45.12,45.13,495363.0,35.2456,35.2534,35.1599,35.1677,495363.0
2022-09-01 09:30:00,45.0,45.18,44.93,44.96,124363.0,35.0664,35.2067,35.0118,35.0352,124363.0
2022-09-01 09:35:00,44.95,44.97,44.8,44.88,83104.0,35.0274,35.043,34.9105,34.9729,83104.0
2022-09-01 09:40:00,44.88,44.95,44.85,44.95,55171.0,34.9729,35.0274,34.9495,35.0274,55171.0
2022-09-01 09:45:00,44.95,45.01,44.92,44.99,88728.0,35.0274,35.0742,35.0041,35.0586,88728.0
2022-09-01 09:50:00,44.98,45.02,44.96,44.99,68944.0,35.0508,35.082,35.0352,35.0586,68944.0
2022-09-01 09:55:00,44.99,45.0,44.94,44.98,71322.0,35.0586,35.0664,35.0196,35.0508,71322.0
2022-09-01 10:00:00,44.97,45.0,44.9,44.93,55592.0,35.043,35.0664,34.9885,35.0118,55592.0
2022-09-01 10:05:00,44.93,44.95,44.82,44.84,92564.0,35.0118,35.0274,34.9261,34.9417,92564.0
2022-09-01 10:10:00,44.84,44.9,44.78,44.9,59561.0,34.9417,34.9885,34.895,34.9885,59561.0
2022-09-01 10:15:00,44.9,44.94,44.86,44.91,38562.0,34.9885,35.0196,34.9573,34.9963,38562.0
2022-09-01 10:20:00,44.91,45.01,44.9,44.99,59739.0,34.9963,35.0742,34.9885,35.0586,59739.0
2022-09-01 10:25:00,45.0,45.07,44.99,45.07,54337.0,35.0664,35.1209,35.0586,35.1209,54337.0
2022-09-01 10:30:00,45.07,45.08,45.01,45.05,31799.0,35.1209,35.1287,35.0742,35.1054,31799.0
2022-09-01 10:35:00,45.04,45.13,45.04,45.09,50898.0,35.0976,35.1677,35.0976,35.1365,50898.0
2022-09-01 10:40:00,45.08,45.09,45.01,45.04,30252.0,35.1287,35.1365,35.0742,35.0976,30252.0
2022-09-01 10:45:00,45.03,45.05,45.01,45.03,41542.0,35.0898,35.1054,35.0742,35.0898,41542.0
2022-09-01 10:50:00,45.03,45.06,45.01,45.02,39141.0,35.0898,35.1131,35.0742,35.082,39141.0
2022-09-01 10:55:00,45.02,45.11,44.99,45.08,71664.0,35.082,35.1521,35.0586,35.1287,71664.0
2022-09-01 11:00:00,45.09,45.13,45.06,45.12,48528.0,35.1365,35.1677,35.1131,35.1599,48528.0
2022-09-01 11:05:00,45.12,45.25,45.11,45.24,81525.0,35.1599,35.2612,35.1521,35.2534,81525.0
2022-09-01 11:10:00,45.25,45.35,45.24,45.34,37914.0,35.2612,35.3391,35.2534,35.3313,37914.0
2022-09-01 11:15:00,45.34,45.42,45.33,45.42,53370.0,35.3313,35.3937,35.3235,35.3937,53370.0
2022-09-01 11:20:00,45.42,45.44,45.38,45.38,41246.0,35.3937,35.4093,35.3625,35.3625,41246.0
2022-09-01 11:25:00,45.38,45.41,45.35,45.39,33312.0,35.3625,35.3859,35.3391,35.3703,33312.0
2022-09-01 11:30:00,45.39,45.47,45.38,45.47,46781.0,35.3703,35.4326,35.3625,35.4326,46781.0
2022-09-01 11:35:00,45.47,45.49,45.42,45.44,37214.0,35.4326,35.4482,35.3937,35.4093,37214.0
2022-09-01 11:40:00,45.45,45.46,45.34,45.38,78126.0,35.4171,35.4248,35.3313,35.3625,78126.0
2022-09-01 11:45:00,45.37,45.46,45.36,45.46,24250.0,35.3547,35.4248,35.3469,35.4248,24250.0
2022-09-01 11:50:00,45.46,45.47,45.37,45.39,31053.0,35.4248,35.4326,35.3547,35.3703,31053.0
2022-09-01 11:55:00,45.39,45.4,45.35,45.36,32343.0,35.3703,35.3781,35.3391,35.3469,32343.0
2022-09-01 12:00:00,45.36,45.39,45.31,45.37,41899.0,35.3469,35.3703,35.308,35.3547,41899.0
2022-09-01 12:05:00,45.37,45.37,45.31,45.36,20339.0,35.3547,35.3547,35.308,35.3469,20339.0
2022-09-01 12:10:00,45.36,45.36,45.32,45.35,18907.0,35.3469,35.3469,35.3158,35.3391,18907.0
2022-09-01 12:15:00,45.35,45.39,45.33,45.37,38395.0,35.3391,35.3703,35.3235,35.3547,38395.0
2022-09-01 12:20:00,45.37,45.38,45.31,45.33,44427.0,35.3547,35.3625,35.308,35.3235,44427.0
2022-09-01 12:25:00,45.33,45.33,45.27,45.28,34942.0,35.3235,35.3235,35.2768,35.2846,34942.0
2022-09-01 12:30:00,45.28,45.28,45.23,45.27,33448.0,35.2846,35.2846,35.2456,35.2768,33448.0
2022-09-01 12:35:00,45.27,45.27,45.22,45.23,24140.0,35.2768,35.2768,35.2378,35.2456,24140.0
2022-09-01 12:40:00,45.23,45.24,45.2,45.23,25081.0,35.2456,35.2534,35.2222,35.2456,25081.0
2022-09-01 12:45:00,45.24,45.24,45.19,45.22,26393.0,35.2534,35.2534,35.2145,35.2378,26393.0
2022-09-01 12:50:00,45.22,45.22,45.16,45.16,22182.0,35.2378,35.2378,35.1911,35.1911,22182.0
2022-09-01 12:55:00,45.16,45.17,45.14,45.16,34880.0,35.1911,35.1989,35.1755,35.1911,34880.0
2022-09-01 13:00:00,45.16,45.16,45.1,45.13,56584.0,35.1911,35.1911,35.1443,35.1677,56584.0
2022-09-01 13:05:00,45.13,45.14,45.07,45.14,37245.0,35.1677,35.1755,35.1209,35.1755,37245.0
2022-09-01 13:10:00,45.15,45.15,45.1,45.14,22548.0,35.1833,35.1833,35.1443,35.1755,22548.0
2022-09-01 13:15:00,45.14,45.17,45.1,45.11,38989.0,35.1755,35.1989,35.1443,35.1521,38989.0
2022-09-01 13:20:00,45.11,45.15,45.09,45.14,52634.0,35.1521,35.1833,35.1365,35.1755,52634.0
2022-09-01 13:25:00,45.14,45.19,45.13,45.18,40089.0,35.1755,35.2145,35.1677,35.2067,40089.0
2022-09-01 13:30:00,45.18,45.19,45.15,45.17,41172.0,35.2067,35.2145,35.1833,35.1989,41172.0
2022-09-01 13:35:00,45.16,45.19,45.13,45.18,34094.0,35.1911,35.2145,35.1677,35.2067,34094.0
2022-09-01 13:40:00,45.19,45.2,45.15,45.19,40028.0,35.2145,35.2222,35.1833,35.2145,40028.0
2022-09-01 13:45:00,45.19,45.19,45.16,45.17,23154.0,35.2145,35.2145,35.1911,35.1989,23154.0
2022-09-01 13:50:00,45.17,45.2,45.17,45.2,29599.0,35.1989,35.2222,35.1989,35.2222,29599.0
2022-09-01 13:55:00,45.19,45.19,45.15,45.17,25624.0,35.2145,35.2145,35.1833,35.1989,25624.0
2022-09-01 14:00:00,45.17,45.21,45.14,45.2,47049.0,35.1989,35.23,35.1755,35.2222,47049.0
2022-09-01 14:05:00,45.2,45.23,45.16,45.18,35137.0,35.2222,35.2456,35.1911,35.2067,35137.0
2022-09-01 14:10:00,45.18,45.23,45.17,45.23,55408.0,35.2067,35.2456,35.1989,35.2456,55408.0
2022-09-01 14:15:00,45.22,45.26,45.21,45.26,83224.0,35.2378,35.269,35.23,35.269,83224.0
2022-09-01 14:20:00,45.26,45.38,45.25,45.36,72776.0,35.269,35.3625,35.2612,35.3469,72776.0
2022-09-01 14:25:00,45.37,45.38,45.3,45.33,36706.0,35.3547,35.3625,35.3002,35.3235,36706.0
2022-09-01 14:30:00,45.32,45.36,45.3,45.32,40696.0,35.3158,35.3469,35.3002,35.3158,40696.0
2022-09-01 14:35:00,45.33,45.36,45.23,45.26,38848.0,35.3235,35.3469,35.2456,35.269,38848.0
2022-09-01 14:40:00,45.25,45.29,45.22,45.23,55928.0,35.2612,35.2924,35.2378,35.2456,55928.0
2022-09-01 14:45:00,45.22,45.28,45.21,45.23,36912.0,35.2378,35.2846,35.23,35.2456,36912.0
2022-09-01 14:50:00,45.22,45.29,45.22,45.28,27228.0,35.2378,35.2924,35.2378,35.2846,27228.0
2022-09-01 14:55:00,45.27,45.3,45.26,45.29,38845.0,35.2768,35.3002,35.269,35.2924,38845.0
2022-09-01 15:00:00,45.29,45.29,45.22,45.22,26085.0,35.2924,35.2924,35.2378,35.2378,26085.0
2022-09-01 15:05:00,45.23,45.34,45.22,45.34,66948.0,35.2456,35.3313,35.2378,35.3313,66948.0
2022-09-01 15:10:00,45.34,45.34,45.27,45.27,40226.0,35.3313,35.3313,35.2768,35.2768,40226.0
2022-09-01 15:15:00,45.27,45.29,45.22,45.24,50128.0,35.2768,35.2924,35.2378,35.2534,50128.0
2022-09-01 15:20:00,45.24,45.32,45.21,45.3,59280.0,35.2534,35.3158,35.23,35.3002,59280.0
2022-09-01 15:25:00,45.3,45.33,45.29,45.3,64123.0,35.3002,35.3235,35.2924,35.3002,64123.0
2022-09-01 15:30:00,45.3,45.33,45.27,45.31,121940.0,35.3002,35.3235,35.2768,35.308,121940.0
2022-09-01 15:35:00,45.3,45.35,45.3,45.33,99141.0,35.3002,35.3391,35.3002,35.3235,99141.0
2022-09-01 15:40:00,45.33,45.34,45.29,45.33,99047.0,35.3235,35.3313,35.2924,35.3235,99047.0
2022-09-01 15:45:00,45.32,45.32,45.24,45.24,109378.0,35.3158,35.3158,35.2534,35.2534,109378.0
2022-09-01 15:50:00,45.24,45.36,45.23,45.36,199671.0,35.2534,35.3469,35.2456,35.3469,199671.0
2022-09-01 15:55:00,45.36,45.44,45.35,45.38,453367.0,35.3469,35.4093,35.3391,35.3625,453367.0
2022-09-02 09:30:00,45.68,45.85,45.61,45.65,195376.0,35.5963,35.7288,35.5417,35.5729,195376.0
2022-09-02 09:35:00,45.64,45.75,45.62,45.74,57178.0,35.5651,35.6508,35.5495,35.643,57178.0
2022-09-02 09:40:00,45.73,45.84,45.71,45.81,75601.0,35.6352,35.721,35.6197,35.6976,75601.0
2022-09-02 09:45:00,45.82,45.92,45.8,45.83,88887.0,35.7054,35.7833,35.6898,35.7132,88887.0
2022-09-02 09:50:00,45.83,45.88,45.74,45.79,66335.0,35.7132,35.7521,35.643,35.682,66335.0
2022-09-02 09:55:00,45.8,45.85,45.74,45.77,53985.0,35.6898,35.7288,35.643,35.6664,53985.0
2022-09-02 10:00:00,45.78,45.85,45.65,45.68,54122.0,35.6742,35.7288,35.5729,35.5963,54122.0
2022-09-02 10:05:00,45.68,45.72,45.66,45.68,24493.0,35.5963,35.6275,35.5807,35.5963,24493.0
2022-09-02 10:10:00,45.68,45.78,45.68,45.72,74722.0,35.5963,35.6742,35.5963,35.6275,74722.0
2022-09-02 10:15:00,45.72,45.77,45.71,45.73,36547.0,35.6275,35.6664,35.6197,35.6352,36547.0
2022-09-02 10:20:00,45.74,45.87,45.74,45.82,45787.0,35.643,35.7443,35.643,35.7054,45787.0
2022-09-02 10:25:00,45.83,45.89,45.81,45.89,47993.0,35.7132,35.7599,35.6976,35.7599,47993.0
2022-09-02 10:30:00,45.89,45.89,45.84,45.84,38331.0,35.7599,35.7599,35.721,35.721,38331.0
2022-09-02 10:35:00,45.84,45.85,45.76,45.8,41163.0,35.721,35.7288,35.6586,35.6898,41163.0
2022-09-02 10:40:00,45.81,45.87,45.8,45.85,34452.0,35.6976,35.7443,35.6898,35.7288,34452.0
2022-09-02 10:45:00,45.85,45.86,45.77,45.79,44018.0,35.7288,35.7366,35.6664,35.682,44018.0
2022-09-02 10:50:00,45.79,45.82,45.77,45.79,29850.0,35.682,35.7054,35.6664,35.682,29850.0
2022-09-02 10:55:00,45.79,45.82,45.72,45.73,44621.0,35.682,35.7054,35.6275,35.6352,44621.0
2022-09-02 11:00:00,45.73,45.79,45.68,45.79,47336.0,35.6352,35.682,35.5963,35.682,47336.0
2022-09-02 11:05:00,45.8,45.82,45.75,45.78,46753.0,35.6898,35.7054,35.6508,35.6742,46753.0
2022-09-02 11:10:00,45.78,45.8,45.74,45.77,24718.0,35.6742,35.6898,35.643,35.6664,24718.0
2022-09-02 11:15:00,45.76,45.76,45.7,45.72,18419.0,35.6586,35.6586,35.6119,35.6275,18419.0
2022-09-02 11:20:00,45.71,45.77,45.71,45.74,21257.0,35.6197,35.6664,35.6197,35.643,21257.0
2022-09-02 11:25:00,45.74,45.78,45.71,45.77,27333.0,35.643,35.6742,35.6197,35.6664,27333.0
2022-09-02 11:30:00,45.77,45.78,45.72,45.72,34028.0,35.6664,35.6742,35.6275,35.6275,34028.0
2022-09-02 11:35:00,45.73,45.75,45.69,45.71,55292.0,35.6352,35.6508,35.6041,35.6197,55292.0
2022-09-02 11:40:00,45.71,45.74,45.67,45.73,40759.0,35.6197,35.643,35.5885,35.6352,40759.0
2022-09-02 11:45:00,45.74,45.76,45.71,45.71,25773.0,35.643,35.6586,35.6197,35.6197,25773.0
2022-09-02 11:50:00,45.72,45.79,45.71,45.78,43810.0,35.6275,35.682,35.6197,35.6742,43810.0
2022-09-02 11:55:00,45.78,45.79,45.73,45.73,31491.0,35.6742,35.682,35.6352,35.6352,31491.0
2022-09-02 12:00:00,45.73,45.74,45.69,45.7,39437.0,35.6352,35.643,35.6041,35.6119,39437.0
2022-09-02 12:05:00,45.7,45.7,45.65,45.68,49644.0,35.6119,35.6119,35.5729,35.5963,49644.0
2022-09-02 12:10:00,45.68,45.68,45.52,45.63,570492.0,35.5963,35.5963,35.4716,35.5573,570492.0
2022-09-02 12:15:00,45.64,45.64,45.54,45.54,35924.0,35.5651,35.5651,35.4872,35.4872,35924.0
2022-09-02 12:20:00,45.55,45.57,45.45,45.52,64929.0,35.495,35.5106,35.4171,35.4716,64929.0
2022-09-02 12:25:00,45.51,45.52,45.45,45.48,26588.0,35.4638,35.4716,35.4171,35.4404,26588.0
2022-09-02 12:30:00,45.47,45.48,45.41,45.44,34650.0,35.4326,35.4404,35.3859,35.4093,34650.0
2022-09-02 12:35:00,45.45,45.48,45.37,45.37,29086.0,35.4171,35.4404,35.3547,35.3547,29086.0
2022-09-02 12:40:00,45.37,45.37,45.31,45.32,46641.0,35.3547,35.3547,35.308,35.3158,46641.0
2022-09-02 12:45:00,45.31,45.33,45.27,45.29,36993.0,35.308,35.3235,35.2768,35.2924,36993.0
2022-09-02 12:50:00,45.28,45.29,45.21,45.28,50977.0,35.2846,35.2924,35.23,35.2846,50977.0
2022-09-02 12:55:00,45.28,45.31,45.25,45.29,40570.0,35.2846,35.308,35.2612,35.2924,40570.0
2022-09-02 13:00:00,45.29,45.29,45.15,45.17,81594.0,35.2924,35.2924,35.1833,35.1989,81594.0
2022-09-02 13:05:00,45.17,45.2,45.13,45.16,23231.0,35.1989,35.2222,35.1677,35.1911,23231.0
2022-09-02 13:10:00,45.16,45.18,45.11,45.18,35647.0,35.1911,35.2067,35.1521,35.2067,35647.0
2022-09-02 13:15:00,45.19,45.23,45.13,45.2,44898.0,35.2145,35.2456,35.1677,35.2222,44898.0
2022-09-02 13:20:00,45.19,45.19,45.01,45.03,37357.0,35.2145,35.2145,35.0742,35.0898,37357.0
2022-09-02 13:25:00,45.03,45.04,44.97,44.99,63704.0,35.0898,35.0976,35.043,35.0586,63704.0
2022-09-02 13:30:00,44.98,44.99,44.93,44.96,60736.0,35.0508,35.0586,35.0118,35.0352,60736.0
2022-09-02 13:35:00,44.96,44.99,44.93,44.98,60538.0,35.0352,35.0586,35.0118,35.0508,60538.0
2022-09-02 13:40:00,44.97,45.01,44.92,45.0,74898.0,35.043,35.0742,35.0041,35.0664,74898.0
2022-09-02 13:45:00,44.99,45.07,44.95,44.96,63974.0,35.0586,35.1209,35.0274,35.0352,63974.0
2022-09-02 13:50:00,44.97,44.99,44.91,44.91,54281.0,35.043,35.0586,34.9963,34.9963,54281.0
2022-09-02 13:55:00,44.91,44.95,44.89,44.92,39901.0,34.9963,35.0274,34.9807,35.0041,39901.0
2022-09-02 14:00:00,44.91,44.99,44.91,44.97,39054.0,34.9963,35.0586,34.9963,35.043,39054.0
2022-09-02 14:05:00,44.97,45.02,44.93,45.01,34942.0,35.043,35.082,35.0118,35.0742,34942.0
2022-09-02 14:10:00,45.01,45.05,44.96,44.97,53896.0,35.0742,35.1054,35.0352,35.043,53896.0
2022-09-02 14:15:00,44.96,45.02,44.94,44.99,31581.0,35.0352,35.082,35.0196,35.0586,31581.0
2022-09-02 14:20:00,45.0,45.03,44.97,45.02,33114.0,35.0664,35.0898,35.043,35.082,33114.0
2022-09-02 14:25:00,45.02,45.14,45.01,45.14,68161.0,35.082,35.1755,35.0742,35.1755,68161.0
2022-09-02 14:30:00,45.14,45.14,45.07,45.08,38904.0,35.1755,35.1755,35.1209,35.1287,38904.0
2022-09-02 14:35:00,45.08,45.2,45.07,45.2,55915.0,35.1287,35.2222,35.1209,35.2222,55915.0
2022-09-02 14:40:00,45.2,45.21,45.12,45.18,41363.0,35.2222,35.23,35.1599,35.2067,41363.0
2022-09-02 14:45:00,45.18,45.18,45.09,45.09,42271.0,35.2067,35.2067,35.1365,35.1365,42271.0
2022-09-02 14:50:00,45.1,45.12,45.05,45.09,33465.0,35.1443,35.1599,35.1054,35.1365,33465.0
2022-09-02 14:55:00,45.08,45.09,45.07,45.08,45586.0,35.1287,35.1365,35.1209,35.1287,45586.0
2022-09-02 15:00:00,45.08,45.14,45.05,45.12,103935.0,35.1287,35.1755,35.1054,35.1599,103935.0
2022-09-02 15:05:00,45.12,45.2,45.11,45.2,119320.0,35.1599,35.2222,35.1521,35.2222,119320.0
2022-09-02 15:10:00,45.19,45.22,45.14,45.18,65643.0,35.2145,35.2378,35.1755,35.2067,65643.0
2022-09-02 15:15:00,45.17,45.22,45.15,45.16,61552.0,35.1989,35.2378,35.1833,35.1911,61552.0
2022-09-02 15:20:00,45.16,45.17,45.03,45.05,88742.0,35.1911,35.1989,35.0898,35.1054,88742.0
2022-09-02 15:25:00,45.05,45.1,45.03,45.08,59871.0,35.1054,35.1443,35.0898,35.1287,59871.0
2022-09-02 15:30:00,45.07,45.07,45.0,45.01,75555.0,35.1209,35.1209,35.0664,35.0742,75555.0
2022-09-02 15:35:00,45.01,45.02,44.88,44.9,162730.0,35.0742,35.082,34.9729,34.9885,162730.0
2022-09-02 15:40:00,44.9,44.9,44.83,44.84,100784.0,34.9885,34.9885,34.9339,34.9417,100784.0
2022-09-02 15:45:00,44.84,44.93,44.83,44.91,146030.0,34.9417,35.0118,34.9339,34.9963,146030.0
2022-09-02 15:50:00,44.91,44.98,44.85,44.98,267229.0,34.9963,35.0508,34.9495,35.0508,267229.0
2022-09-02 15:55:00,44.97,45.01,44.93,45.0,538098.0,35.043,35.0742,35.0118,35.0664,538098.0
2022-09-06 09:30:00,45.2,45.23,44.98,45.13,248782.0,35.2222,35.2456,35.0508,35.1677,248782.0
2022-09-06 09:35:00,45.13,45.31,45.12,45.2,115672.0,35.1677,35.308,35.1599,35.2222,115672.0
2022-09-06 09:40:00,45.2,45.29,45.17,45.27,93341.0,35.2222,35.2924,35.1989,35.2768,93341.0
2022-09-06 09:45:00,45.27,45.27,45.17,45.17,60904.0,35.2768,35.2768,35.1989,35.1989,60904.0
2022-09-06 09:50:00,45.16,45.17,45.04,45.05,80919.0,35.1911,35.1989,35.0976,35.1054,80919.0
2022-09-06 09:55:00,45.05,45.16,45.03,45.15,43067.0,35.1054,35.1911,35.0898,35.1833,43067.0
2022-09-06 10:00:00,45.15,45.16,45.02,45.07,75795.0,35.1833,35.1911,35.082,35.1209,75795.0
2022-09-06 10:05:00,45.06,45.08,45.0,45.03,75952.0,35.1131,35.1287,35.0664,35.0898,75952.0
2022-09-06 10:10:00,45.02,45.02,44.91,45.02,124821.0,35.082,35.082,34.9963,35.082,124821.0
2022-09-06 10:15:00,45.01,45.12,44.98,45.11,63269.0,35.0742,35.1599,35.0508,35.1521,63269.0
2022-09-06 10:20:00,45.11,45.16,45.07,45.14,49608.0,35.1521,35.1911,35.1209,35.1755,49608.0
2022-09-06 10:25:00,45.15,45.29,45.14,45.28,64350.0,35.1833,35.2924,35.1755,35.2846,64350.0
2022-09-06 10:30:00,45.29,45.31,45.26,45.29,57318.0,35.2924,35.308,35.269,35.2924,57318.0
2022-09-06 10:35:00,45.29,45.36,45.2,45.35,56021.0,35.2924,35.3469,35.2222,35.3391,56021.0
2022-09-06 10:40:00,45.35,45.41,45.32,45.37,69742.0,35.3391,35.3859,35.3158,35.3547,69742.0
2022-09-06 10:45:00,45.37,45.42,45.34,45.34,62513.0,35.3547,35.3937,35.3313,35.3313,62513.0
2022-09-06 10:50:00,45.34,45.43,45.28,45.29,94741.0,35.3313,35.4015,35.2846,35.2924,94741.0
2022-09-06 10:55:00,45.3,45.35,45.27,45.27,63411.0,35.3002,35.3391,35.2768,35.2768,63411.0
2022-09-06 11:00:00,45.27,45.34,45.23,45.29,59277.0,35.2768,35.3313,35.2456,35.2924,59277.0
2022-09-06 11:05:00,45.29,45.38,45.26,45.31,82972.0,35.2924,35.3625,35.269,35.308,82972.0
2022-09-06 11:10:00,45.32,45.33,45.24,45.25,47989.0,35.3158,35.3235,35.2534,35.2612,47989.0
2022-09-06 11:15:00,45.25,45.26,45.18,45.19,67673.0,35.2612,35.269,35.2067,35.2145,67673.0
2022-09-06 11:20:00,45.19,45.19,45.1,45.12,40829.0,35.2145,35.2145,35.1443,35.1599,40829.0
2022-09-06 11:25:00,45.12,45.17,45.1,45.15,72093.0,35.1599,35.1989,35.1443,35.1833,72093.0
2022-09-06 11:30:00,45.14,45.24,45.12,45.2,43349.0,35.1755,35.2534,35.1599,35.2222,43349.0
2022-09-06 11:35:00,45.22,45.24,45.14,45.19,32320.0,35.2378,35.2534,35.1755,35.2145,32320.0
2022-09-06 11:40:00,45.18,45.25,45.17,45.21,50315.0,35.2067,35.2612,35.1989,35.23,50315.0
2022-09-06 11:45:00,45.21,45.23,45.14,45.14,45828.0,35.23,35.2456,35.1755,35.1755,45828.0
2022-09-06 11:50:00,45.14,45.22,45.13,45.2,49068.0,35.1755,35.2378,35.1677,35.2222,49068.0
2022-09-06 11:55:00,45.2,45.2,45.15,45.16,48089.0,35.2222,35.2222,35.1833,35.1911,48089.0
2022-09-06 12:00:00,45.16,45.18,45.1,45.11,66891.0,35.1911,35.2067,35.1443,35.1521,66891.0
2022-09-06 12:05:00,45.11,45.16,45.01,45.03,89315.0,35.1521,35.1911,35.0742,35.0898,89315.0
2022-09-06 12:10:00,45.03,45.06,45.01,45.03,44940.0,35.0898,35.1131,35.0742,35.0898,44940.0
2022-09-06 12:15:00,45.02,45.03,44.89,44.91,79225.0,35.082,35.0898,34.9807,34.9963,79225.0
2022-09-06 12:20:00,44.89,44.91,44.82,44.83,51160.0,34.9807,34.9963,34.9261,34.9339,51160.0
2022-09-06 12:25:00,44.84,44.88,44.81,44.87,50238.0,34.9417,34.9729,34.9183,34.9651,50238.0
2022-09-06 12:30:00,44.87,44.87,44.82,44.83,48874.0,34.9651,34.9651,34.9261,34.9339,48874.0
2022-09-06 12:35:00,44.84,44.88,44.83,44.86,41429.0,34.9417,34.9729,34.9339,34.9573,41429.0
2022-09-06 12:40:00,44.86,44.93,44.83,44.93,35024.0,34.9573,35.0118,34.9339,35.0118,35024.0
2022-09-06 12:45:00,44.93,44.96,44.89,44.94,46357.0,35.0118,35.0352,34.9807,35.0196,46357.0
2022-09-06 12:50:00,44.94,44.97,44.89,44.97,54380.0,35.0196,35.043,34.9807,35.043,54380.0
2022-09-06 12:55:00,44.97,44.99,44.92,44.94,39047.0,35.043,35.0586,35.0041,35.0196,39047.0
2022-09-06 13:00:00,44.94,45.89,44.86,45.33,1559660.0,35.0196,35.7599,34.9573,35.3235,1559660.0
2022-09-06 13:05:00,45.3,45.31,44.59,44.62,616979.0,35.3002,35.308,34.7469,34.7703,616979.0
2022-09-06 13:10:00,44.61,44.7,44.52,44.55,259075.0,34.7625,34.8326,34.6924,34.7157,259075.0
2022-09-06 13:15:00,44.55,44.67,44.51,44.6,191266.0,34.7157,34.8092,34.6846,34.7547,191266.0
2022-09-06 13:20:00,44.6,44.63,44.52,44.57,132992.0,34.7547,34.7781,34.6924,34.7313,132992.0
2022-09-06 13:25:00,44.57,44.64,44.55,44.57,84195.0,34.7313,34.7859,34.7157,34.7313,84195.0
2022-09-06 13:30:00,44.57,44.69,44.57,44.67,97846.0,34.7313,34.8248,34.7313,34.8092,97846.0
2022-09-06 13:35:00,44.68,44.71,44.62,44.68,66080.0,34.817,34.8404,34.7703,34.817,66080.0
2022-09-06 13:40:00,44.68,44.69,44.6,44.66,58504.0,34.817,34.8248,34.7547,34.8014,58504.0
2022-09-06 13:45:00,44.67,44.69,44.62,44.63,71066.0,34.8092,34.8248,34.7703,34.7781,71066.0
2022-09-06 13:50:00,44.63,44.67,44.59,44.66,61663.0,34.7781,34.8092,34.7469,34.8014,61663.0
2022-09-06 13:55:00,44.67,44.73,44.66,44.73,63021.0,34.8092,34.856,34.8014,34.856,63021.0
2022-09-06 14:00:00,44.73,44.8,44.7,44.75,60844.0,34.856,34.9105,34.8326,34.8716,60844.0
2022-09-06 14:05:00,44.75,44.78,44.73,44.77,52150.0,34.8716,34.895,34.856,34.8872,52150.0
2022-09-06 14:10:00,44.78,44.87,44.76,44.82,50562.0,34.895,34.9651,34.8794,34.9261,50562.0
2022-09-06 14:15:00,44.82,44.85,44.78,44.8,31652.0,34.9261,34.9495,34.895,34.9105,31652.0
2022-09-06 14:20:00,44.81,44.84,44.79,44.82,44717.0,34.9183,34.9417,34.9027,34.9261,44717.0
2022-09-06 14:25:00,44.83,44.83,44.72,44.73,37957.0,34.9339,34.9339,34.8482,34.856,37957.0
2022-09-06 14:30:00,44.74,44.74,44.67,44.69,44656.0,34.8638,34.8638,34.8092,34.8248,44656.0
2022-09-06 14:35:00,44.69,44.75,44.68,44.71,48806.0,34.8248,34.8716,34.817,34.8404,48806.0
2022-09-06 14:40:00,44.7,44.71,44.67,44.7,50520.0,34.8326,34.8404,34.8092,34.8326,50520.0
2022-09-06 14:45:00,44.69,44.71,44.66,44.7,64653.0,34.8248,34.8404,34.8014,34.8326,64653.0
2022-09-06 14:50:00,44.69,44.7,44.6,44.64,105052.0,34.8248,34.8326,34.7547,34.7859,105052.0
2022-09-06 14:55:00,44.65,44.68,44.61,44.63,48543.0,34.7937,34.817,34.7625,34.7781,48543.0
2022-09-06 15:00:00,44.64,44.65,44.6,44.62,54631.0,34.7859,34.7937,34.7547,34.7703,54631.0
2022-09-06 15:05:00,44.61,44.69,44.61,44.69,51575.0,34.7625,34.8248,34.7625,34.8248,51575.0
2022-09-06 15:10:00,44.69,44.72,44.66,44.69,43834.0,34.8248,34.8482,34.8014,34.8248,43834.0
2022-09-06 15:15:00,44.69,44.74,44.68,44.69,64283.0,34.8248,34.8638,34.817,34.8248,64283.0
2022-09-06 15:20:00,44.68,44.7,44.64,44.69,81549.0,34.817,34.8326,34.7859,34.8248,81549.0
2022-09-06 15:25:00,44.7,44.71,44.63,44.64,79280.0,34.8326,34.8404,34.7781,34.7859,79280.0
2022-09-06 15:30:00,44.65,44.65,44.53,44.58,144627.0,34.7937,34.7937,34.7001,34.7391,144627.0
2022-09-06 15:35:00,44.59,44.62,44.55,44.58,114195.0,34.7469,34.7703,34.7157,34.7391,114195.0
2022-09-06 15:40:00,44.58,44.66,44.57,44.65,92497.0,34.7391,34.8014,34.7313,34.7937,92497.0
2022-09-06 15:45:00,44.65,44.65,44.53,44.59,242991.0,34.7937,34.7937,34.7001,34.7469,242991.0
2022-09-06 15:50:00,44.6,44.62,44.53,44.57,254398.0,34.7547,34.7703,34.7001,34.7313,254398.0
2022-09-06 15:55:00,44.57,44.58,44.5,44.58,630228.0,34.7313,34.7391,34.6768,34.7391,630228.0
2022-09-07 09:30:00,44.65,44.72,44.41,44.47,187172.0,34.7937,34.8482,34.6066,34.6534,187172.0
2022-09-07 09:35:00,44.46,44.61,44.43,44.59,97967.0,34.6456,34.7625,34.6222,34.7469,97967.0
2022-09-07 09:40:00,44.57,44.6,44.51,44.57,55110.0,34.7313,34.7547,34.6846,34.7313,55110.0
2022-09-07 09:45:00,44.57,44.62,44.48,44.48,86132.0,34.7313,34.7703,34.6612,34.6612,86132.0
2022-09-07 09:50:00,44.48,44.49,44.25,44.26,117190.0,34.6612,34.669,34.482,34.4897,117190.0
2022-09-07 09:55:00,44.26,44.28,44.21,44.22,77922.0,34.4897,34.5053,34.4508,34.4586,77922.0
2022-09-07 10:00:00,44.22,44.22,44.12,44.21,131624.0,34.4586,34.4586,34.3807,34.4508,131624.0
2022-09-07 10:05:00,44.2,44.24,44.15,44.24,51238.0,34.443,34.4742,34.404,34.4742,51238.0
2022-09-07 10:10:00,44.24,44.26,44.17,44.18,74850.0,34.4742,34.4897,34.4196,34.4274,74850.0
2022-09-07 10:15:00,44.18,44.27,44.16,44.22,81290.0,34.4274,34.4975,34.4118,34.4586,81290.0
2022-09-07 10:20:00,44.23,44.27,44.19,44.24,49773.0,34.4664,34.4975,34.4352,34.4742,49773.0
2022-09-07 10:25:00,44.23,44.33,44.22,44.24,73846.0,34.4664,34.5443,34.4586,34.4742,73846.0
2022-09-07 10:30:00,44.24,44.3,44.22,44.26,100686.0,34.4742,34.5209,34.4586,34.4897,100686.0
2022-09-07 10:35:00,44.27,44.29,44.21,44.29,57993.0,34.4975,34.5131,34.4508,34.5131,57993.0
2022-09-07 10:40:00,44.3,44.39,44.28,44.36,82665.0,34.5209,34.591,34.5053,34.5677,82665.0
2022-09-07 10:45:00,44.37,44.41,44.34,44.41,103897.0,34.5755,34.6066,34.5521,34.6066,103897.0
2022-09-07 10:50:00,44.41,44.52,44.41,44.51,69357.0,34.6066,34.6924,34.6066,34.6846,69357.0
2022-09-07 10:55:00,44.51,44.54,44.48,44.53,48674.0,34.6846,34.7079,34.6612,34.7001,48674.0
2022-09-07 11:00:00,44.53,44.56,44.49,44.54,45368.0,34.7001,34.7235,34.669,34.7079,45368.0
2022-09-07 11:05:00,44.54,44.59,44.52,44.59,38306.0,34.7079,34.7469,34.6924,34.7469,38306.0
2022-09-07 11:10:00,44.59,44.63,44.57,44.61,54904.0,34.7469,34.7781,34.7313,34.7625,54904.0
2022-09-07 11:15:00,44.61,44.65,44.59,44.65,70977.0,34.7625,34.7937,34.7469,34.7937,70977.0
2022-09-07 11:20:00,44.65,44.71,44.64,44.69,61709.0,34.7937,34.8404,34.7859,34.8248,61709.0
2022-09-07 11:25:00,44.68,44.69,44.62,44.63,45141.0,34.817,34.8248,34.7703,34.7781,45141.0
2022-09-07 11:30:00,44.63,44.64,44.6,44.64,70775.0,34.7781,34.7859,34.7547,34.7859,70775.0
2022-09-07 11:35:00,44.64,44.66,44.63,44.64,18166.0,34.7859,34.8014,34.7781,34.7859,18166.0
2022-09-07 11:40:00,44.64,44.64,44.57,44.59,62941.0,34.7859,34.7859,34.7313,34.7469,62941.0
2022-09-07 11:45:00,44.59,44.62,44.56,44.57,37696.0,34.7469,34.7703,34.7235,34.7313,37696.0
2022-09-07 11:50:00,44.57,44.58,44.55,44.57,40519.0,34.7313,34.7391,34.7157,34.7313,40519.0
2022-09-07 11:55:00,44.58,44.58,44.48,44.48,34166.0,34.7391,34.7391,34.6612,34.6612,34166.0
2022-09-07 12:00:00,44.48,44.49,44.23,44.4,1088843.0,34.6612,34.669,34.4664,34.5988,1088843.0
2022-09-07 12:05:00,44.4,44.4,44.32,44.38,69447.0,34.5988,34.5988,34.5365,34.5833,69447.0
2022-09-07 12:10:00,44.38,44.39,44.29,44.33,52710.0,34.5833,34.591,34.5131,34.5443,52710.0
2022-09-07 12:15:00,44.32,44.33,44.23,44.24,56494.0,34.5365,34.5443,34.4664,34.4742,56494.0
2022-09-07 12:20:00,44.24,44.25,44.17,44.18,79335.0,34.4742,34.482,34.4196,34.4274,79335.0
2022-09-07 12:25:00,44.17,44.25,44.15,44.23,50892.0,34.4196,34.482,34.404,34.4664,50892.0
2022-09-07 12:30:00,44.23,44.24,44.18,44.23,46561.0,34.4664,34.4742,34.4274,34.4664,46561.0
2022-09-07 12:35:00,44.24,44.32,44.23,44.31,33649.0,34.4742,34.5365,34.4664,34.5287,33649.0
2022-09-07 12:40:00,44.32,44.43,44.31,44.37,44280.0,34.5365,34.6222,34.5287,34.5755,44280.0
2022-09-07 12:45:00,44.38,44.41,44.37,44.4,83716.0,34.5833,34.6066,34.5755,34.5988,83716.0
2022-09-07 12:50:00,44.4,44.43,44.39,44.4,32910.0,34.5988,34.6222,34.591,34.5988,32910.0
2022-09-07 12:55:00,44.39,44.41,44.36,44.4,52827.0,34.591,34.6066,34.5677,34.5988,52827.0
2022-09-07 13:00:00,44.41,44.49,44.4,44.47,39539.0,34.6066,34.669,34.5988,34.6534,39539.0
2022-09-07 13:05:00,44.47,44.48,44.42,44.44,55428.0,34.6534,34.6612,34.6144,34.63,55428.0
2022-09-07 13:10:00,44.45,44.51,44.44,44.5,61603.0,34.6378,34.6846,34.63,34.6768,61603.0
2022-09-07 13:15:00,44.49,44.51,44.47,44.48,29243.0,34.669,34.6846,34.6534,34.6612,29243.0
2022-09-07 13:20:00,44.48,44.56,44.47,44.55,43473.0,34.6612,34.7235,34.6534,34.7157,43473.0
2022-09-07 13:25:00,44.55,44.58,44.54,44.58,18891.0,34.7157,34.7391,34.7079,34.7391,18891.0
2022-09-07 13:30:00,44.58,44.65,44.58,44.65,29861.0,34.7391,34.7937,34.7391,34.7937,29861.0
2022-09-07 13:35:00,44.65,44.68,44.59,44.68,44807.0,34.7937,34.817,34.7469,34.817,44807.0
2022-09-07 13:40:00,44.68,44.76,44.68,44.75,31765.0,34.817,34.8794,34.817,34.8716,31765.0
2022-09-07 13:45:00,44.76,44.76,44.71,44.75,49766.0,34.8794,34.8794,34.8404,34.8716,49766.0
2022-09-07 13:50:00,44.75,44.78,44.74,44.77,44010.0,34.8716,34.895,34.8638,34.8872,44010.0
2022-09-07 13:55:00,44.77,44.78,44.75,44.76,43721.0,34.8872,34.895,34.8716,34.8794,43721.0
2022-09-07 14:00:00,44.76,44.81,44.7,44.77,146195.0,34.8794,34.9183,34.8326,34.8872,146195.0
2022-09-07 14:05:00,44.76,44.77,44.72,44.74,35243.0,34.8794,34.8872,34.8482,34.8638,35243.0
2022-09-07 14:10:00,44.74,44.79,44.72,44.79,47910.0,34.8638,34.9027,34.8482,34.9027,47910.0
2022-09-07 14:15:00,44.79,44.81,44.73,44.73,41409.0,34.9027,34.9183,34.856,34.856,41409.0
2022-09-07 14:20:00,44.73,44.77,44.73,44.76,47088.0,34.856,34.8872,34.856,34.8794,47088.0
2022-09-07 14:25:00,44.76,44.81,44.75,44.8,30179.0,34.8794,34.9183,34.8716,34.9105,30179.0
2022-09-07 14:30:00,44.8,44.89,44.8,44.89,45646.0,34.9105,34.9807,34.9105,34.9807,45646.0
2022-09-07 14:35:00,44.88,44.89,44.84,44.85,79403.0,34.9729,34.9807,34.9417,34.9495,79403.0
2022-09-07 14:40:00,44.86,44.89,44.84,44.88,77043.0,34.9573,34.9807,34.9417,34.9729,77043.0
2022-09-07 14:45:00,44.88,44.88,44.84,44.87,31810.0,34.9729,34.9729,34.9417,34.9651,31810.0
2022-09-07 14:50:00,44.86,44.88,44.82,44.84,37547.0,34.9573,34.9729,34.9261,34.9417,37547.0
2022-09-07 14:55:00,44.84,44.9,44.84,44.89,36439.0,34.9417,34.9885,34.9417,34.9807,36439.0
2022-09-07 15:00:00,44.89,44.89,44.85,44.86,119801.0,34.9807,34.9807,34.9495,34.9573,119801.0
2022-09-07 15:05:00,44.87,44.89,44.83,44.89,36982.0,34.9651,34.9807,34.9339,34.9807,36982.0
2022-09-07 15:10:00,44.89,44.9,44.86,44.89,54278.0,34.9807,34.9885,34.9573,34.9807,54278.0
2022-09-07 15:15:00,44.89,44.92,44.86,44.88,54109.0,34.9807,35.0041,34.9573,34.9729,54109.0
2022-09-07 15:20:00,44.87,44.91,44.87,44.91,40620.0,34.9651,34.9963,34.9651,34.9963,40620.0
2022-09-07 15:25:00,44.91,44.93,44.9,44.92,77124.0,34.9963,35.0118,34.9885,35.0041,77124.0
2022-09-07 15:30:00,44.93,44.93,44.86,44.91,99434.0,35.0118,35.0118,34.9573,34.9963,99434.0
2022-09-07 15:35:00,44.92,44.94,44.83,44.84,87409.0,35.0041,35.0196,34.9339,34.9417,87409.0
2022-09-07 15:40:00,44.84,44.88,44.81,44.88,68407.0,34.9417,34.9729,34.9183,34.9729,68407.0
2022-09-07 15:45:00,44.89,44.91,44.84,44.91,129086.0,34.9807,34.9963,34.9417,34.9963,129086.0
2022-09-07 15:50:00,44.9,44.95,44.88,44.94,148340.0,34.9885,35.0274,34.9729,35.0196,148340.0
2022-09-07 15:55:00,44.94,44.97,44.88,44.95,521833.0,35.0196,35.043,34.9729,35.0274,521833.0
2022-09-08 09:30:00,45.0,45.08,44.87,44.94,247117.0,35.0664,35.1287,34.9651,35.0196,247117.0
2022-09-08 09:35:00,44.92,44.99,44.85,44.98,78539.0,35.0041,35.0586,34.9495,35.0508,78539.0
2022-09-08 09:40:00,44.98,45.04,44.86,45.02,93931.0,35.0508,35.0976,34.9573,35.082,93931.0
2022-09-08 09:45:00,45.02,45.02,44.94,44.97,141129.0,35.082,35.082,35.0196,35.043,141129.0
2022-09-08 09:50:00,44.96,44.96,44.85,44.91,138785.0,35.0352,35.0352,34.9495,34.9963,138785.0
2022-09-08 09:55:00,44.9,44.95,44.82,44.87,100219.0,34.9885,35.0274,34.9261,34.9651,100219.0
2022-09-08 10:00:00,44.87,44.89,44.75,44.77,128824.0,34.9651,34.9807,34.8716,34.8872,128824.0
2022-09-08 10:05:00,44.77,44.8,44.67,44.75,91181.0,34.8872,34.9105,34.8092,34.8716,91181.0
2022-09-08 10:10:00,44.75,44.9,44.74,44.9,82304.0,34.8716,34.9885,34.8638,34.9885,82304.0
2022-09-08 10:15:00,44.9,44.99,44.86,44.98,67250.0,34.9885,35.0586,34.9573,35.0508,67250.0
2022-09-08 10:20:00,44.98,45.0,44.92,44.96,103203.0,35.0508,35.0664,35.0041,35.0352,103203.0
2022-09-08 10:25:00,44.96,45.04,44.95,45.03,85407.0,35.0352,35.0976,35.0274,35.0898,85407.0
2022-09-08 10:30:00,45.03,45.18,45.02,45.18,76069.0,35.0898,35.2067,35.082,35.2067,76069.0
2022-09-08 10:35:00,45.18,45.26,45.14,45.21,85732.0,35.2067,35.269,35.1755,35.23,85732.0
2022-09-08 10:40:00,45.2,45.25,45.18,45.22,87507.0,35.2222,35.2612,35.2067,35.2378,87507.0
2022-09-08 10:45:00,45.23,45.24,45.13,45.15,52228.0,35.2456,35.2534,35.1677,35.1833,52228.0
2022-09-08 10:50:00,45.15,45.18,45.13,45.16,51244.0,35.1833,35.2067,35.1677,35.1911,51244.0
2022-09-08 10:55:00,45.16,45.17,45.13,45.15,541560.0,35.1911,35.1989,35.1677,35.1833,541560.0
2022-09-08 11:00:00,45.15,45.23,45.09,45.22,55867.0,35.1833,35.2456,35.1365,35.2378,55867.0
2022-09-08 11:05:00,45.22,45.25,45.21,45.22,37440.0,35.2378,35.2612,35.23,35.2378,37440.0
2022-09-08 11:10:00,45.22,45.24,45.18,45.23,33686.0,35.2378,35.2534,35.2067,35.2456,33686.0
2022-09-08 11:15:00,45.22,45.26,45.21,45.23,75443.0,35.2378,35.269,35.23,35.2456,75443.0
2022-09-08 11:20:00,45.22,45.26,45.22,45.26,35169.0,35.2378,35.269,35.2378,35.269,35169.0
2022-09-08 11:25:00,45.26,45.33,45.25,45.28,88950.0,35.269,35.3235,35.2612,35.2846,88950.0
2022-09-08 11:30:00,45.29,45.3,45.27,45.3,35252.0,35.2924,35.3002,35.2768,35.3002,35252.0
2022-09-08 11:35:00,45.29,45.3,45.2,45.21,79660.0,35.2924,35.3002,35.2222,35.23,79660.0
2022-09-08 11:40:00,45.2,45.2,45.07,45.08,111098.0,35.2222,35.2222,35.1209,35.1287,111098.0
2022-09-08 11:45:00,45.08,45.09,44.99,45.01,126166.0,35.1287,35.1365,35.0586,35.0742,126166.0
2022-09-08 11:50:00,45.01,45.05,44.97,45.05,31876.0,35.0742,35.1054,35.043,35.1054,31876.0
2022-09-08 11:55:00,45.04,45.07,45.02,45.02,53794.0,35.0976,35.1209,35.082,35.082,53794.0
2022-09-08 12:00:00,45.02,45.03,44.85,44.85,74527.0,35.082,35.0898,34.9495,34.9495,74527.0
2022-09-08 12:05:00,44.87,44.87,44.74,44.78,64031.0,34.9651,34.9651,34.8638,34.895,64031.0
2022-09-08 12:10:00,44.78,44.78,44.69,44.73,68652.0,34.895,34.895,34.8248,34.856,68652.0
2022-09-08 12:15:00,44.73,44.8,44.7,44.79,176532.0,34.856,34.9105,34.8326,34.9027,176532.0
2022-09-08 12:20:00,44.8,44.81,44.69,44.73,54662.0,34.9105,34.9183,34.8248,34.856,54662.0
2022-09-08 12:25:00,44.73,44.76,44.69,44.73,44687.0,34.856,34.8794,34.8248,34.856,44687.0
2022-09-08 12:30:00,44.73,44.82,44.71,44.8,34163.0,34.856,34.9261,34.8404,34.9105,34163.0
2022-09-08 12:35:00,44.81,44.83,44.76,44.77,33988.0,34.9183,34.9339,34.8794,34.8872,33988.0
2022-09-08 12:40:00,44.77,44.88,44.75,44.87,35355.0,34.8872,34.9729,34.8716,34.9651,35355.0
2022-09-08 12:45:00,44.87,44.9,44.83,44.9,29325.0,34.9651,34.9885,34.9339,34.9885,29325.0
2022-09-08 12:50:00,44.9,44.98,44.89,44.94,68992.0,34.9885,35.0508,34.9807,35.0196,68992.0
2022-09-08 12:55:00,44.94,44.95,44.92,44.92,37176.0,35.0196,35.0274,35.0041,35.0041,37176.0
2022-09-08 13:00:00,44.92,44.98,44.92,44.96,40534.0,35.0041,35.0508,35.0041,35.0352,40534.0
2022-09-08 13:05:00,44.97,44.99,44.93,44.96,71827.0,35.043,35.0586,35.0118,35.0352,71827.0
2022-09-08 13:10:00,44.96,45.1,44.96,45.09,109354.0,35.0352,35.1443,35.0352,35.1365,109354.0
2022-09-08 13:15:00,45.1,45.15,45.07,45.13,46760.0,35.1443,35.1833,35.1209,35.1677,46760.0
2022-09-08 13:20:00,45.15,45.16,45.11,45.12,26393.0,35.1833,35.1911,35.1521,35.1599,26393.0
2022-09-08 13:25:00,45.11,45.14,45.07,45.09,61989.0,35.1521,35.1755,35.1209,35.1365,61989.0
2022-09-08 13:30:00,45.09,45.09,45.07,45.09,23602.0,35.1365,35.1365,35.1209,35.1365,23602.0
2022-09-08 13:35:00,45.09,45.14,45.07,45.08,34249.0,35.1365,35.1755,35.1209,35.1287,34249.0
2022-09-08 13:40:00,45.09,45.12,45.07,45.12,14510.0,35.1365,35.1599,35.1209,35.1599,14510.0
2022-09-08 13:45:00,45.11,45.17,45.1,45.17,24603.0,35.1521,35.1989,35.1443,35.1989,24603.0
2022-09-08 13:50:00,45.17,45.17,45.13,45.14,16971.0,35.1989,35.1989,35.1677,35.1755,16971.0
2022-09-08 13:55:00,45.14,45.15,45.07,45.11,45555.0,35.1755,35.1833,35.1209,35.1521,45555.0
2022-09-08 14:00:00,45.11,45.23,45.1,45.23,34259.0,35.1521,35.2456,35.1443,35.2456,34259.0
2022-09-08 14:05:00,45.23,45.24,45.17,45.2,44177.0,35.2456,35.2534,35.1989,35.2222,44177.0
2022-09-08 14:10:00,45.2,45.23,45.19,45.21,60375.0,35.2222,35.2456,35.2145,35.23,60375.0
2022-09-08 14:15:00,45.21,45.25,45.17,45.24,51025.0,35.23,35.2612,35.1989,35.2534,51025.0
2022-09-08 14:20:00,45.24,45.24,45.19,45.24,28623.0,35.2534,35.2534,35.2145,35.2534,28623.0
2022-09-08 14:25:00,45.24,45.27,45.22,45.24,44539.0,35.2534,35.2768,35.2378,35.2534,44539.0
2022-09-08 14:30:00,45.25,45.27,45.24,45.27,37126.0,35.2612,35.2768,35.2534,35.2768,37126.0
2022-09-08 14:35:00,45.27,45.28,45.2,45.22,37527.0,35.2768,35.2846,35.2222,35.2378,37527.0
2022-09-08 14:40:00,45.22,45.22,45.12,45.13,80206.0,35.2378,35.2378,35.1599,35.1677,80206.0
2022-09-08 14:45:00,45.13,45.13,45.03,45.05,34248.0,35.1677,35.1677,35.0898,35.1054,34248.0
2022-09-08 14:50:00,45.05,45.08,45.02,45.07,41730.0,35.1054,35.1287,35.082,35.1209,41730.0
2022-09-08 14:55:00,45.07,45.07,45.02,45.03,36297.0,35.1209,35.1209,35.082,35.0898,36297.0
2022-09-08 15:00:00,45.04,45.06,44.98,45.02,38908.0,35.0976,35.1131,35.0508,35.082,38908.0
2022-09-08 15:05:00,45.01,45.03,44.99,45.0,30569.0,35.0742,35.0898,35.0586,35.0664,30569.0
2022-09-08 15:10:00,45.0,45.05,44.97,45.05,44295.0,35.0664,35.1054,35.043,35.1054,44295.0
2022-09-08 15:15:00,45.05,45.06,45.01,45.05,40467.0,35.1054,35.1131,35.0742,35.1054,40467.0
2022-09-08 15:20:00,45.05,45.1,45.04,45.08,39151.0,35.1054,35.1443,35.0976,35.1287,39151.0
2022-09-08 15:25:00,45.08,45.1,45.04,45.05,52043.0,35.1287,35.1443,35.0976,35.1054,52043.0
2022-09-08 15:30:00,45.04,45.1,45.02,45.05,66330.0,35.0976,35.1443,35.082,35.1054,66330.0
2022-09-08 15:35:00,45.05,45.07,45.02,45.05,60250.0,35.1054,35.1209,35.082,35.1054,60250.0
2022-09-08 15:40:00,45.06,45.08,45.02,45.06,87580.0,35.1131,35.1287,35.082,35.1131,87580.0
2022-09-08 15:45:00,45.06,45.11,45.04,45.07,127528.0,35.1131,35.1521,35.0976,35.1209,127528.0
2022-09-08 15:50:00,45.07,45.19,45.06,45.19,170584.0,35.1209,35.2145,35.1131,35.2145,170584.0
2022-09-08 15:55:00,45.19,45.21,45.13,45.14,494511.0,35.2145,35.23,35.1677,35.1755,494511.0
2022-09-09 09:30:00,45.24,45.3,45.08,45.12,181638.0,35.2534,35.3002,35.1287,35.1599,181638.0
2022-09-09 09:35:00,45.11,45.16,45.05,45.09,86594.0,35.1521,35.1911,35.1054,35.1365,86594.0
2022-09-09 09:40:00,45.09,45.12,45.06,45.08,81471.0,35.1365,35.1599,35.1131,35.1287,81471.0
2022-09-09 09:45:00,45.08,45.15,45.04,45.09,102003.0,35.1287,35.1833,35.0976,35.1365,102003.0
2022-09-09 09:50:00,45.09,45.12,45.06,45.09,87449.0,35.1365,35.1599,35.1131,35.1365,87449.0
2022-09-09 09:55:00,45.09,45.12,45.04,45.12,100492.0,35.1365,35.1599,35.0976,35.1599,100492.0
2022-09-09 10:00:00,45.12,45.25,45.11,45.23,113068.0,35.1599,35.2612,35.1521,35.2456,113068.0
2022-09-09 10:05:00,45.24,45.3,45.21,45.26,93904.0,35.2534,35.3002,35.23,35.269,93904.0
2022-09-09 10:10:00,45.25,45.29,45.24,45.29,70189.0,35.2612,35.2924,35.2534,35.2924,70189.0
2022-09-09 10:15:00,45.29,45.35,45.27,45.3,142153.0,35.2924,35.3391,35.2768,35.3002,142153.0
2022-09-09 10:20:00,45.29,45.37,45.27,45.34,131970.0,35.2924,35.3547,35.2768,35.3313,131970.0
2022-09-09 10:25:00,45.34,45.4,45.32,45.36,64497.0,35.3313,35.3781,35.3158,35.3469,64497.0
2022-09-09 10:30:00,45.36,45.4,45.31,45.38,109354.0,35.3469,35.3781,35.308,35.3625,109354.0
2022-09-09 10:35:00,45.38,45.38,45.28,45.32,71530.0,35.3625,35.3625,35.2846,35.3158,71530.0
2022-09-09 10:40:00,45.31,45.36,45.3,45.33,92780.0,35.308,35.3469,35.3002,35.3235,92780.0
2022-09-09 10:45:00,45.33,45.35,45.27,45.31,56306.0,35.3235,35.3391,35.2768,35.308,56306.0
2022-09-09 10:50:00,45.31,45.35,45.31,45.34,77684.0,35.308,35.3391,35.308,35.3313,77684.0
2022-09-09 10:55:00,45.34,45.41,45.32,45.39,48211.0,35.3313,35.3859,35.3158,35.3703,48211.0
2022-09-09 11:00:00,45.39,45.41,45.3,45.34,90321.0,35.3703,35.3859,35.3002,35.3313,90321.0
2022-09-09 11:05:00,45.34,45.38,45.29,45.3,53891.0,35.3313,35.3625,35.2924,35.3002,53891.0
2022-09-09 11:10:00,45.3,45.34,45.29,45.31,52460.0,35.3002,35.3313,35.2924,35.308,52460.0
2022-09-09 11:15:00,45.32,45.34,45.29,45.3,32607.0,35.3158,35.3313,35.2924,35.3002,32607.0
2022-09-09 11:20:00,45.3,45.32,45.27,45.29,42205.0,35.3002,35.3158,35.2768,35.2924,42205.0
2022-09-09 11:25:00,45.29,45.3,45.25,45.28,82129.0,35.2924,35.3002,35.2612,35.2846,82129.0
2022-09-09 11:30:00,45.27,45.27,45.2,45.25,58110.0,35.2768,35.2768,35.2222,35.2612,58110.0
2022-09-09 11:35:00,45.25,45.33,45.24,45.32,57681.0,35.2612,35.3235,35.2534,35.3158,57681.0
2022-09-09 11:40:00,45.33,45.38,45.31,45.38,50816.0,35.3235,35.3625,35.308,35.3625,50816.0
2022-09-09 11:45:00,45.38,45.51,45.38,45.46,100083.0,35.3625,35.4638,35.3625,35.4248,100083.0
2022-09-09 11:50:00,45.46,45.46,45.42,45.45,35482.0,35.4248,35.4248,35.3937,35.4171,35482.0
2022-09-09 11:55:00,45.45,45.48,45.42,45.48,37339.0,35.4171,35.4404,35.3937,35.4404,37339.0
2022-09-09 12:00:00,45.48,45.49,45.41,45.44,51865.0,35.4404,35.4482,35.3859,35.4093,51865.0
2022-09-09 12:05:00,45.44,45.49,45.42,45.47,42930.0,35.4093,35.4482,35.3937,35.4326,42930.0
2022-09-09 12:10:00,45.48,45.52,45.47,45.52,46842.0,35.4404,35.4716,35.4326,35.4716,46842.0
2022-09-09 12:15:00,45.53,45.54,45.47,45.51,35379.0,35.4794,35.4872,35.4326,35.4638,35379.0
2022-09-09 12:20:00,45.51,45.51,45.45,45.47,33112.0,35.4638,35.4638,35.4171,35.4326,33112.0
2022-09-09 12:25:00,45.47,45.52,45.47,45.5,27185.0,35.4326,35.4716,35.4326,35.456,27185.0
2022-09-09 12:30:00,45.51,45.55,45.48,45.54,37309.0,35.4638,35.495,35.4404,35.4872,37309.0
2022-09-09 12:35:00,45.54,45.57,45.52,45.53,38721.0,35.4872,35.5106,35.4716,35.4794,38721.0
2022-09-09 12:40:00,45.53,45.56,45.52,45.53,32570.0,35.4794,35.5028,35.4716,35.4794,32570.0
2022-09-09 12:45:00,45.52,45.55,45.48,45.55,39432.0,35.4716,35.495,35.4404,35.495,39432.0
2022-09-09 12:50:00,45.55,45.57,45.53,45.54,34934.0,35.495,35.5106,35.4794,35.4872,34934.0
2022-09-09 12:55:00,45.53,45.55,45.5,45.53,32948.0,35.4794,35.495,35.456,35.4794,32948.0
2022-09-09 13:00:00,45.52,45.54,45.49,45.54,28459.0,35.4716,35.4872,35.4482,35.4872,28459.0
2022-09-09 13:05:00,45.54,45.59,45.53,45.59,40976.0,35.4872,35.5262,35.4794,35.5262,40976.0
2022-09-09 13:10:00,45.58,45.65,45.57,45.65,73008.0,35.5184,35.5729,35.5106,35.5729,73008.0
2022-09-09 13:15:00,45.65,45.66,45.63,45.64,54440.0,35.5729,35.5807,35.5573,35.5651,54440.0
2022-09-09 13:20:00,45.64,45.64,45.61,45.62,50576.0,35.5651,35.5651,35.5417,35.5495,50576.0
2022-09-09 13:25:00,45.63,45.64,45.58,45.59,43533.0,35.5573,35.5651,35.5184,35.5262,43533.0
2022-09-09 13:30:00,45.59,45.64,45.59,45.64,38444.0,35.5262,35.5651,35.5262,35.5651,38444.0
2022-09-09 13:35:00,45.64,45.68,45.62,45.66,78769.0,35.5651,35.5963,35.5495,35.5807,78769.0
2022-09-09 13:40:00,45.66,45.67,45.63,45.64,34972.0,35.5807,35.5885,35.5573,35.5651,34972.0
2022-09-09 13:45:00,45.64,45.75,45.63,45.75,67604.0,35.5651,35.6508,35.5573,35.6508,67604.0
2022-09-09 13:50:00,45.75,45.76,45.69,45.72,51622.0,35.6508,35.6586,35.6041,35.6275,51622.0
2022-09-09 13:55:00,45.71,45.75,45.7,45.72,39244.0,35.6197,35.6508,35.6119,35.6275,39244.0
2022-09-09 14:00:00,45.71,45.73,45.68,45.7,60646.0,35.6197,35.6352,35.5963,35.6119,60646.0
2022-09-09 14:05:00,45.7,45.73,45.68,45.71,38253.0,35.6119,35.6352,35.5963,35.6197,38253.0
2022-09-09 14:10:00,45.7,45.74,45.68,45.74,54373.0,35.6119,35.643,35.5963,35.643,54373.0
2022-09-09 14:15:00,45.73,45.74,45.7,45.71,30778.0,35.6352,35.643,35.6119,35.6197,30778.0
2022-09-09 14:20:00,45.71,45.72,45.65,45.66,57461.0,35.6197,35.6275,35.5729,35.5807,57461.0
2022-09-09 14:25:00,45.66,45.71,45.64,45.71,54664.0,35.5807,35.6197,35.5651,35.6197,54664.0
2022-09-09 14:30:00,45.7,45.78,45.69,45.78,101916.0,35.6119,35.6742,35.6041,35.6742,101916.0
2022-09-09 14:35:00,45.78,45.81,45.74,45.8,94720.0,35.6742,35.6976,35.643,35.6898,94720.0
2022-09-09 14:40:00,45.8,45.86,45.8,45.82,106813.0,35.6898,35.7366,35.6898,35.7054,106813.0
2022-09-09 14:45:00,45.82,45.85,45.74,45.77,227227.0,35.7054,35.7288,35.643,35.6664,227227.0
2022-09-09 14:50:00,45.77,45.84,45.74,45.84,66727.0,35.6664,35.721,35.643,35.721,66727.0
2022-09-09 14:55:00,45.84,45.84,45.73,45.74,81993.0,35.721,35.721,35.6352,35.643,81993.0
2022-09-09 15:00:00,45.74,45.75,45.69,45.7,76373.0,35.643,35.6508,35.6041,35.6119,76373.0
2022-09-09 15:05:00,45.7,45.72,45.65,45.66,57616.0,35.6119,35.6275,35.5729,35.5807,57616.0
2022-09-09 15:10:00,45.66,45.69,45.64,45.68,44874.0,35.5807,35.6041,35.5651,35.5963,44874.0
2022-09-09 15:15:00,45.68,45.68,45.64,45.66,55594.0,35.5963,35.5963,35.5651,35.5807,55594.0
2022-09-09 15:20:00,45.66,45.67,45.58,45.61,141577.0,35.5807,35.5885,35.5184,35.5417,141577.0
2022-09-09 15:25:00,45.61,45.63,45.59,45.61,55576.0,35.5417,35.5573,35.5262,35.5417,55576.0
2022-09-09 15:30:00,45.61,45.61,45.56,45.59,105386.0,35.5417,35.5417,35.5028,35.5262,105386.0
2022-09-09 15:35:00,45.59,45.6,45.56,45.58,69502.0,35.5262,35.5339,35.5028,35.5184,69502.0
2022-09-09 15:40:00,45.58,45.6,45.56,45.59,152571.0,35.5184,35.5339,35.5028,35.5262,152571.0
2022-09-09 15:45:00,45.59,45.6,45.55,45.59,194233.0,35.5262,35.5339,35.495,35.5262,194233.0
2022-09-09 15:50:00,45.59,45.59,45.52,45.58,304153.0,35.5262,35.5262,35.4716,35.5184,304153.0
2022-09-09 15:55:00,45.58,45.6,45.55,45.57,440969.0,35.5184,35.5339,35.495,35.5106,440969.0
2022-09-12 09:30:00,45.56,45.64,45.45,45.56,292555.0,35.5028,35.5651,35.4171,35.5028,292555.0
2022-09-12 09:35:00,45.55,45.6,45.45,45.46,148672.0,35.495,35.5339,35.4171,35.4248,148672.0
2022-09-12 09:40:00,45.45,45.64,45.42,45.59,171690.0,35.4171,35.5651,35.3937,35.5262,171690.0
2022-09-12 09:45:00,45.59,45.68,45.56,45.66,129351.0,35.5262,35.5963,35.5028,35.5807,129351.0
2022-09-12 09:50:00,45.67,45.67,45.57,45.57,127458.0,35.5885,35.5885,35.5106,35.5106,127458.0
2022-09-12 09:55:00,45.58,45.66,45.53,45.62,123441.0,35.5184,35.5807,35.4794,35.5495,123441.0
2022-09-12 10:00:00,45.62,45.66,45.53,45.55,125531.0,35.5495,35.5807,35.4794,35.495,125531.0
2022-09-12 10:05:00,45.55,45.58,45.47,45.48,185067.0,35.495,35.5184,35.4326,35.4404,185067.0
2022-09-12 10:10:00,45.48,45.57,45.46,45.55,93346.0,35.4404,35.5106,35.4248,35.495,93346.0
2022-09-12 10:15:00,45.55,45.56,45.51,45.54,88386.0,35.495,35.5028,35.4638,35.4872,88386.0
2022-09-12 10:20:00,45.55,45.61,45.54,45.56,93326.0,35.495,35.5417,35.4872,35.5028,93326.0
2022-09-12 10:25:00,45.56,45.62,45.54,45.57,150958.0,35.5028,35.5495,35.4872,35.5106,150958.0
2022-09-12 10:30:00,45.57,45.59,45.46,45.48,115622.0,35.5106,35.5262,35.4248,35.4404,115622.0
2022-09-12 10:35:00,45.48,45.49,45.4,45.42,157887.0,35.4404,35.4482,35.3781,35.3937,157887.0
2022-09-12 10:40:00,45.42,45.5,45.4,45.48,172775.0,35.3937,35.456,35.3781,35.4404,172775.0
2022-09-12 10:45:00,45.48,45.52,45.47,45.52,119722.0,35.4404,35.4716,35.4326,35.4716,119722.0
2022-09-12 10:50:00,45.52,45.54,45.47,45.5,104235.0,35.4716,35.4872,35.4326,35.456,104235.0
2022-09-12 10:55:00,45.51,45.51,45.44,45.47,146997.0,35.4638,35.4638,35.4093,35.4326,146997.0
2022-09-12 11:00:00,45.47,45.48,45.44,45.44,126895.0,35.4326,35.4404,35.4093,35.4093,126895.0
2022-09-12 11:05:00,45.45,45.5,45.44,45.47,101949.0,35.4171,35.456,35.4093,35.4326,101949.0
2022-09-12 11:10:00,45.48,45.48,45.39,45.41,129721.0,35.4404,35.4404,35.3703,35.3859,129721.0
2022-09-12 11:15:00,45.41,45.44,45.39,45.44,89221.0,35.3859,35.4093,35.3703,35.4093,89221.0
2022-09-12 11:20:00,45.44,45.47,45.42,45.47,106140.0,35.4093,35.4326,35.3937,35.4326,106140.0
2022-09-12 11:25:00,45.47,45.47,45.42,45.43,70078.0,35.4326,35.4326,35.3937,35.4015,70078.0
2022-09-12 11:30:00,45.42,45.45,45.42,45.45,72120.0,35.3937,35.4171,35.3937,35.4171,72120.0
2022-09-12 11:35:00,45.45,45.47,45.38,45.39,91016.0,35.4171,35.4326,35.3625,35.3703,91016.0
2022-09-12 11:40:00,45.39,45.44,45.38,45.41,120002.0,35.3703,35.4093,35.3625,35.3859,120002.0
2022-09-12 11:45:00,45.41,45.42,45.38,45.39,101388.0,35.3859,35.3937,35.3625,35.3703,101388.0
2022-09-12 11:50:00,45.4,45.4,45.33,45.35,131521.0,35.3781,35.3781,35.3235,35.3391,131521.0
2022-09-12 11:55:00,45.35,45.39,45.3,45.33,144850.0,35.3391,35.3703,35.3002,35.3235,144850.0
2022-09-12 12:00:00,45.33,45.34,45.25,45.26,48393.0,35.3235,35.3313,35.2612,35.269,48393.0
2022-09-12 12:05:00,45.26,45.28,45.2,45.2,83601.0,35.269,35.2846,35.2222,35.2222,83601.0
2022-09-12 12:10:00,45.2,45.22,45.17,45.17,81709.0,35.2222,35.2378,35.1989,35.1989,81709.0
2022-09-12 12:15:00,45.18,45.19,45.14,45.14,80685.0,35.2067,35.2145,35.1755,35.1755,80685.0
2022-09-12 12:20:00,45.14,45.18,45.13,45.16,63053.0,35.1755,35.2067,35.1677,35.1911,63053.0
2022-09-12 12:25:00,45.16,45.18,45.12,45.18,91159.0,35.1911,35.2067,35.1599,35.2067,91159.0
2022-09-12 12:30:00,45.18,45.23,45.15,45.22,80664.0,35.2067,35.2456,35.1833,35.2378,80664.0
2022-09-12 12:35:00,45.22,45.26,45.2,45.24,153767.0,35.2378,35.269,35.2222,35.2534,153767.0
2022-09-12 12:40:00,45.24,45.26,45.21,45.26,52649.0,35.2534,35.269,35.23,35.269,52649.0
2022-09-12 12:45:00,45.26,45.29,45.25,45.27,81855.0,35.269,35.2924,35.2612,35.2768,81855.0
2022-09-12 12:50:00,45.27,45.3,45.25,45.26,73953.0,35.2768,35.3002,35.2612,35.269,73953.0
2022-09-12 12:55:00,45.27,45.29,45.25,45.28,40024.0,35.2768,35.2924,35.2612,35.2846,40024.0
2022-09-12 13:00:00,45.29,45.29,45.2,45.21,81778.0,35.2924,35.2924,35.2222,35.23,81778.0
2022-09-12 13:05:00,45.21,45.29,45.2,45.28,49418.0,35.23,35.2924,35.2222,35.2846,49418.0
2022-09-12 13:10:00,45.28,45.29,45.26,45.27,46785.0,35.2846,35.2924,35.269,35.2768,46785.0
2022-09-12 13:15:00,45.27,45.32,45.25,45.32,63461.0,35.2768,35.3158,35.2612,35.3158,63461.0
2022-09-12 13:20:00,45.31,45.35,45.3,45.32,41724.0,35.308,35.3391,35.3002,35.3158,41724.0
2022-09-12 13:25:00,45.33,45.36,45.31,45.34,49444.0,35.3235,35.3469,35.308,35.3313,49444.0
2022-09-12 13:30:00,45.35,45.35,45.31,45.33,40014.0,35.3391,35.3391,35.308,35.3235,40014.0
2022-09-12 13:35:00,45.34,45.35,45.3,45.3,41332.0,35.3313,35.3391,35.3002,35.3002,41332.0
2022-09-12 13:40:00,45.3,45.32,45.29,45.3,61624.0,35.3002,35.3158,35.2924,35.3002,61624.0
2022-09-12 13:45:00,45.29,45.29,45.27,45.28,65523.0,35.2924,35.2924,35.2768,35.2846,65523.0
2022-09-12 13:50:00,45.29,45.31,45.28,45.28,39278.0,35.2924,35.308,35.2846,35.2846,39278.0
2022-09-12 13:55:00,45.29,45.32,45.26,45.32,82629.0,35.2924,35.3158,35.269,35.3158,82629.0
2022-09-12 14:00:00,45.31,45.32,45.26,45.27,52407.0,35.308,35.3158,35.269,35.2768,52407.0
2022-09-12 14:05:00,45.26,45.31,45.25,45.3,49895.0,35.269,35.308,35.2612,35.3002,49895.0
2022-09-12 14:10:00,45.29,45.3,45.27,45.3,58897.0,35.2924,35.3002,35.2768,35.3002,58897.0
2022-09-12 14:15:00,45.3,45.3,45.22,45.23,75044.0,35.3002,35.3002,35.2378,35.2456,75044.0
2022-09-12 14:20:00,45.23,45.27,45.22,45.25,43942.0,35.2456,35.2768,35.2378,35.2612,43942.0
2022-09-12 14:25:00,45.25,45.25,45.21,45.22,53564.0,35.2612,35.2612,35.23,35.2378,53564.0
2022-09-12 14:30:00,45.22,45.25,45.21,45.22,57369.0,35.2378,35.2612,35.23,35.2378,57369.0
2022-09-12 14:35:00,45.22,45.25,45.21,45.24,41550.0,35.2378,35.2612,35.23,35.2534,41550.0
2022-09-12 14:40:00,45.25,45.25,45.22,45.23,47598.0,35.2612,35.2612,35.2378,35.2456,47598.0
2022-09-12 14:45:00,45.23,45.25,45.22,45.24,55657.0,35.2456,35.2612,35.2378,35.2534,55657.0
2022-09-12 14:50:00,45.24,45.24,45.22,45.23,51057.0,35.2534,35.2534,35.2378,35.2456,51057.0
2022-09-12 14:55:00,45.23,45.29,45.23,45.25,93543.0,35.2456,35.2924,35.2456,35.2612,93543.0
2022-09-12 15:00:00,45.25,45.27,45.24,45.26,60427.0,35.2612,35.2768,35.2534,35.269,60427.0
2022-09-12 15:05:00,45.26,45.3,45.24,45.29,45671.0,35.269,35.3002,35.2534,35.2924,45671.0
2022-09-12 15:10:00,45.28,45.28,45.24,45.27,57353.0,35.2846,35.2846,35.2534,35.2768,57353.0
2022-09-12 15:15:00,45.27,45.29,45.25,45.29,68105.0,35.2768,35.2924,35.2612,35.2924,68105.0
2022-09-12 15:20:00,45.29,45.29,45.24,45.25,94177.0,35.2924,35.2924,35.2534,35.2612,94177.0
2022-09-12 15:25:00,45.24,45.25,45.16,45.16,107552.0,35.2534,35.2612,35.1911,35.1911,107552.0
2022-09-12 15:30:00,45.16,45.19,45.15,45.18,119719.0,35.1911,35.2145,35.1833,35.2067,119719.0
2022-09-12 15:35:00,45.18,45.19,45.15,45.18,128799.0,35.2067,35.2145,35.1833,35.2067,128799.0
2022-09-12 15:40:00,45.18,45.19,45.15,45.19,114784.0,35.2067,35.2145,35.1833,35.2145,114784.0
2022-09-12 15:45:00,45.19,45.2,45.15,45.17,178864.0,35.2145,35.2222,35.1833,35.1989,178864.0
2022-09-12 15:50:00,45.18,45.18,45.09,45.11,352504.0,35.2067,35.2067,35.1365,35.1521,352504.0
2022-09-12 15:55:00,45.11,45.16,45.09,45.16,576572.0,35.1521,35.1911,35.1365,35.1911,576572.0
2022-09-13 09:30:00,45.03,45.12,44.8,44.81,412254.0,35.0898,35.1599,34.9105,34.9183,412254.0
2022-09-13 09:35:00,44.81,44.94,44.69,44.78,146127.0,34.9183,35.0196,34.8248,34.895,146127.0
2022-09-13 09:40:00,44.79,44.84,44.72,44.77,183702.0,34.9027,34.9417,34.8482,34.8872,183702.0
2022-09-13 09:45:00,44.76,44.77,44.6,44.73,213178.0,34.8794,34.8872,34.7547,34.856,213178.0
2022-09-13 09:50:00,44.72,44.77,44.66,44.67,155416.0,34.8482,34.8872,34.8014,34.8092,155416.0
2022-09-13 09:55:00,44.68,44.69,44.56,44.56,124986.0,34.817,34.8248,34.7235,34.7235,124986.0
2022-09-13 10:00:00,44.57,44.59,44.4,44.41,149842.0,34.7313,34.7469,34.5988,34.6066,149842.0
2022-09-13 10:05:00,44.4,44.41,44.25,44.33,162516.0,34.5988,34.6066,34.482,34.5443,162516.0
2022-09-13 10:10:00,44.33,44.34,44.16,44.2,173630.0,34.5443,34.5521,34.4118,34.443,173630.0
2022-09-13 10:15:00,44.2,44.35,44.18,44.35,149495.0,34.443,34.5599,34.4274,34.5599,149495.0
2022-09-13 10:20:00,44.36,44.37,44.27,44.27,128600.0,34.5677,34.5755,34.4975,34.4975,128600.0
2022-09-13 10:25:00,44.27,44.32,44.26,44.27,103724.0,34.4975,34.5365,34.4897,34.4975,103724.0
2022-09-13 10:30:00,44.27,44.32,44.17,44.17,242798.0,34.4975,34.5365,34.4196,34.4196,242798.0
2022-09-13 10:35:00,44.18,44.27,44.17,44.24,115124.0,34.4274,34.4975,34.4196,34.4742,115124.0
2022-09-13 10:40:00,44.24,44.28,44.16,44.27,143907.0,34.4742,34.5053,34.4118,34.4975,143907.0
2022-09-13 10:45:00,44.27,44.32,44.21,44.29,110289.0,34.4975,34.5365,34.4508,34.5131,110289.0
2022-09-13 10:50:00,44.28,44.3,44.21,44.22,83514.0,34.5053,34.5209,34.4508,34.4586,83514.0
2022-09-13 10:55:00,44.21,44.22,44.12,44.13,92145.0,34.4508,34.4586,34.3807,34.3884,92145.0
2022-09-13 11:00:00,44.13,44.24,44.11,44.22,98384.0,34.3884,34.4742,34.3729,34.4586,98384.0
2022-09-13 11:05:00,44.22,44.25,44.18,44.23,80099.0,34.4586,34.482,34.4274,34.4664,80099.0
2022-09-13 11:10:00,44.22,44.25,44.18,44.2,121137.0,34.4586,34.482,34.4274,34.443,121137.0
2022-09-13 11:15:00,44.19,44.22,44.06,44.06,149811.0,34.4352,34.4586,34.3339,34.3339,149811.0
2022-09-13 11:20:00,44.06,44.14,44.05,44.09,87853.0,34.3339,34.3962,34.3261,34.3573,87853.0
2022-09-13 11:25:00,44.09,44.11,44.04,44.07,107275.0,34.3573,34.3729,34.3183,34.3417,107275.0
2022-09-13 11:30:00,44.07,44.08,43.97,44.0,228315.0,34.3417,34.3495,34.2638,34.2871,228315.0
2022-09-13 11:35:00,44.0,44.04,43.97,44.01,65768.0,34.2871,34.3183,34.2638,34.2949,65768.0
2022-09-13 11:40:00,44.02,44.04,43.99,44.04,93663.0,34.3027,34.3183,34.2793,34.3183,93663.0
2022-09-13 11:45:00,44.04,44.07,44.0,44.02,79863.0,34.3183,34.3417,34.2871,34.3027,79863.0
2022-09-13 11:50:00,44.02,44.02,43.91,43.92,77917.0,34.3027,34.3027,34.217,34.2248,77917.0
2022-09-13 11:55:00,43.92,43.93,43.87,43.9,108993.0,34.2248,34.2326,34.1858,34.2092,108993.0
2022-09-13 12:00:00,43.9,43.96,43.87,43.9,112176.0,34.2092,34.256,34.1858,34.2092,112176.0
2022-09-13 12:05:00,43.91,43.96,43.86,43.96,94190.0,34.217,34.256,34.178,34.256,94190.0
2022-09-13 12:10:00,43.96,43.98,43.91,43.97,87429.0,34.256,34.2716,34.217,34.2638,87429.0
2022-09-13 12:15:00,43.98,44.01,43.96,43.98,108756.0,34.2716,34.2949,34.256,34.2716,108756.0
2022-09-13 12:20:00,43.98,43.99,43.95,43.96,93135.0,34.2716,34.2793,34.2482,34.256,93135.0
2022-09-13 12:25:00,43.96,43.96,43.87,43.88,112684.0,34.256,34.256,34.1858,34.1936,112684.0
2022-09-13 12:30:00,43.87,43.91,43.84,43.89,109967.0,34.1858,34.217,34.1625,34.2014,109967.0
2022-09-13 12:35:00,43.9,43.95,43.89,43.94,69811.0,34.2092,34.2482,34.2014,34.2404,69811.0
2022-09-13 12:40:00,43.95,43.95,43.86,43.86,86047.0,34.2482,34.2482,34.178,34.178,86047.0
2022-09-13 12:45:00,43.86,43.9,43.84,43.89,69145.0,34.178,34.2092,34.1625,34.2014,69145.0
2022-09-13 12:50:00,43.89,43.89,43.84,43.88,69811.0,34.2014,34.2014,34.1625,34.1936,69811.0
2022-09-13 12:55:00,43.88,43.88,43.8,43.84,111761.0,34.1936,34.1936,34.1313,34.1625,111761.0
2022-09-13 13:00:00,43.84,43.85,43.74,43.77,285677.0,34.1625,34.1703,34.0845,34.1079,285677.0
2022-09-13 13:05:00,43.76,43.82,43.74,43.77,90043.0,34.1001,34.1469,34.0845,34.1079,90043.0
2022-09-13 13:10:00,43.77,43.82,43.74,43.82,149570.0,34.1079,34.1469,34.0845,34.1469,149570.0
2022-09-13 13:15:00,43.82,43.85,43.74,43.75,78468.0,34.1469,34.1703,34.0845,34.0923,78468.0
2022-09-13 13:20:00,43.75,43.76,43.71,43.73,67579.0,34.0923,34.1001,34.0612,34.0767,67579.0
2022-09-13 13:25:00,43.73,43.79,43.72,43.79,94850.0,34.0767,34.1235,34.0689,34.1235,94850.0
2022-09-13 13:30:00,43.78,43.79,43.71,43.73,106755.0,34.1157,34.1235,34.0612,34.0767,106755.0
2022-09-13 13:35:00,43.73,43.77,43.66,43.68,144810.0,34.0767,34.1079,34.0222,34.0378,144810.0
2022-09-13 13:40:00,43.68,43.72,43.66,43.71,85755.0,34.0378,34.0689,34.0222,34.0612,85755.0
2022-09-13 13:45:00,43.7,43.72,43.67,43.7,67917.0,34.0534,34.0689,34.03,34.0534,67917.0
2022-09-13 13:50:00,43.69,43.7,43.61,43.62,95057.0,34.0456,34.0534,33.9832,33.991,95057.0
2022-09-13 13:55:00,43.62,43.69,43.62,43.67,118275.0,33.991,34.0456,33.991,34.03,118275.0
2022-09-13 14:00:00,43.67,43.67,43.56,43.57,111812.0,34.03,34.03,33.9443,33.9521,111812.0
2022-09-13 14:05:00,43.58,43.58,43.52,43.55,80520.0,33.9599,33.9599,33.9131,33.9365,80520.0
2022-09-13 14:10:00,43.55,43.62,43.52,43.6,166362.0,33.9365,33.991,33.9131,33.9754,166362.0
2022-09-13 14:15:00,43.61,43.73,43.58,43.72,178390.0,33.9832,34.0767,33.9599,34.0689,178390.0
2022-09-13 14:20:00,43.73,43.74,43.63,43.65,86557.0,34.0767,34.0845,33.9988,34.0144,86557.0
2022-09-13 14:25:00,43.64,43.64,43.58,43.59,107321.0,34.0066,34.0066,33.9599,33.9676,107321.0
2022-09-13 14:30:00,43.58,43.6,43.55,43.59,164777.0,33.9599,33.9754,33.9365,33.9676,164777.0
2022-09-13 14:35:00,43.59,43.59,43.56,43.59,89839.0,33.9676,33.9676,33.9443,33.9676,89839.0
2022-09-13 14:40:00,43.59,43.64,43.56,43.56,135035.0,33.9676,34.0066,33.9443,33.9443,135035.0
2022-09-13 14:45:00,43.56,43.58,43.45,43.46,237677.0,33.9443,33.9599,33.8586,33.8663,237677.0
2022-09-13 14:50:00,43.47,43.5,43.4,43.41,111225.0,33.8741,33.8975,33.8196,33.8274,111225.0
2022-09-13 14:55:00,43.41,43.46,43.37,43.41,139223.0,33.8274,33.8663,33.7962,33.8274,139223.0
2022-09-13 15:00:00,43.41,43.47,43.39,43.4,121533.0,33.8274,33.8741,33.8118,33.8196,121533.0
2022-09-13 15:05:00,43.41,43.41,43.3,43.31,131552.0,33.8274,33.8274,33.7417,33.7495,131552.0
2022-09-13 15:10:00,43.3,43.33,43.27,43.32,98773.0,33.7417,33.765,33.7183,33.7572,98773.0
2022-09-13 15:15:00,43.32,43.33,43.24,43.27,120685.0,33.7572,33.765,33.6949,33.7183,120685.0
2022-09-13 15:20:00,43.27,43.28,43.22,43.25,169526.0,33.7183,33.7261,33.6793,33.7027,169526.0
2022-09-13 15:25:00,43.25,43.29,43.22,43.23,169505.0,33.7027,33.7339,33.6793,33.6871,169505.0
2022-09-13 15:30:00,43.23,43.25,43.05,43.08,227245.0,33.6871,33.7027,33.5468,33.5702,227245.0
2022-09-13 15:35:00,43.07,43.12,43.02,43.1,193275.0,33.5624,33.6014,33.5235,33.5858,193275.0
2022-09-13 15:40:00,43.1,43.1,43.01,43.04,200457.0,33.5858,33.5858,33.5157,33.5391,200457.0
2022-09-13 15:45:00,43.04,43.04,42.94,43.03,449592.0,33.5391,33.5391,33.4611,33.5313,449592.0
2022-09-13 15:50:00,43.02,43.1,43.01,43.09,499242.0,33.5235,33.5858,33.5157,33.578,499242.0
2022-09-13 15:55:00,43.09,43.12,42.95,42.97,1028578.0,33.578,33.6014,33.4689,33.4845,1028578.0
2022-09-14 09:30:00,42.1,42.2,41.81,41.85,456901.0,33.545,33.6247,33.314,33.3458,456901.0
2022-09-14 09:35:00,41.85,41.94,41.81,41.87,214978.0,33.3458,33.4175,33.314,33.3618,214978.0
2022-09-14 09:40:00,41.87,42.01,41.84,41.96,122381.0,33.3618,33.4733,33.3379,33.4335,122381.0
2022-09-14 09:45:00,41.95,42.03,41.89,41.91,164667.0,33.4255,33.4892,33.3777,33.3936,164667.0
2022-09-14 09:50:00,41.92,41.94,41.85,41.86,121088.0,33.4016,33.4175,33.3458,33.3538,121088.0
2022-09-14 09:55:00,41.86,41.9,41.79,41.84,151703.0,33.3538,33.3857,33.298,33.3379,151703.0
2022-09-14 10:00:00,41.85,41.85,41.72,41.73,175930.0,33.3458,33.3458,33.2422,33.2502,175930.0
2022-09-14 10:05:00,41.73,41.73,41.61,41.64,130163.0,33.2502,33.2502,33.1546,33.1785,130163.0
2022-09-14 10:10:00,41.64,41.73,41.59,41.61,124879.0,33.1785,33.2502,33.1387,33.1546,124879.0
2022-09-14 10:15:00,41.61,41.67,41.6,41.62,142629.0,33.1546,33.2024,33.1466,33.1626,142629.0
2022-09-14 10:20:00,41.62,41.65,41.58,41.63,90071.0,33.1626,33.1865,33.1307,33.1705,90071.0
2022-09-14 10:25:00,41.63,41.67,41.56,41.58,101015.0,33.1705,33.2024,33.1148,33.1307,101015.0
2022-09-14 10:30:00,41.57,41.72,41.57,41.71,124915.0,33.1227,33.2422,33.1227,33.2343,124915.0
2022-09-14 10:35:00,41.71,41.78,41.67,41.77,90915.0,33.2343,33.29,33.2024,33.2821,90915.0
2022-09-14 10:40:00,41.77,41.85,41.76,41.83,112017.0,33.2821,33.3458,33.2741,33.3299,112017.0
2022-09-14 10:45:00,41.83,41.83,41.72,41.73,79216.0,33.3299,33.3299,33.2422,33.2502,79216.0
2022-09-14 10:50:00,41.73,41.84,41.7,41.8,97402.0,33.2502,33.3379,33.2263,33.306,97402.0
2022-09-14 10:55:00,41.8,41.85,41.79,41.82,111153.0,33.306,33.3458,33.298,33.3219,111153.0
2022-09-14 11:00:00,41.82,41.83,41.77,41.83,103653.0,33.3219,33.3299,33.2821,33.3299,103653.0
2022-09-14 11:05:00,41.83,41.86,41.79,41.82,96277.0,33.3299,33.3538,33.298,33.3219,96277.0
2022-09-14 11:10:00,41.82,41.82,41.76,41.77,77215.0,33.3219,33.3219,33.2741,33.2821,77215.0
2022-09-14 11:15:00,41.76,41.78,41.63,41.64,99469.0,33.2741,33.29,33.1705,33.1785,99469.0
2022-09-14 11:20:00,41.64,41.7,41.62,41.66,117956.0,33.1785,33.2263,33.1626,33.1944,117956.0
2022-09-14 11:25:00,41.66,41.66,41.59,41.61,136722.0,33.1944,33.1944,33.1387,33.1546,136722.0
2022-09-14 11:30:00,41.61,41.67,41.59,41.64,99080.0,33.1546,33.2024,33.1387,33.1785,99080.0
2022-09-14 11:35:00,41.63,41.65,41.58,41.63,125922.0,33.1705,33.1865,33.1307,33.1705,125922.0
2022-09-14 11:40:00,41.63,41.68,41.62,41.64,65413.0,33.1705,33.2104,33.1626,33.1785,65413.0
2022-09-14 11:45:00,41.64,41.69,41.62,41.63,58738.0,33.1785,33.2183,33.1626,33.1705,58738.0
2022-09-14 11:50:00,41.62,41.62,41.54,41.58,100939.0,33.1626,33.1626,33.0988,33.1307,100939.0
2022-09-14 11:55:00,41.59,41.62,41.54,41.55,124316.0,33.1387,33.1626,33.0988,33.1068,124316.0
2022-09-14 12:00:00,41.55,41.58,41.52,41.55,60475.0,33.1068,33.1307,33.0829,33.1068,60475.0
2022-09-14 12:05:00,41.54,41.55,41.51,41.53,109528.0,33.0988,33.1068,33.0749,33.0908,109528.0
2022-09-14 12:10:00,41.53,41.56,41.49,41.55,148588.0,33.0908,33.1148,33.059,33.1068,148588.0
2022-09-14 12:15:00,41.54,41.55,41.44,41.49,146382.0,33.0988,33.1068,33.0191,33.059,146382.0
2022-09-14 12:20:00,41.48,41.49,41.43,41.44,59276.0,33.051,33.059,33.0112,33.0191,59276.0
2022-09-14 12:25:00,41.43,41.45,41.41,41.42,76783.0,33.0112,33.0271,32.9952,33.0032,76783.0
2022-09-14 12:30:00,41.41,41.49,41.41,41.48,108013.0,32.9952,33.059,32.9952,33.051,108013.0
2022-09-14 12:35:00,41.47,41.54,41.46,41.52,58443.0,33.043,33.0988,33.0351,33.0829,58443.0
2022-09-14 12:40:00,41.52,41.58,41.51,41.57,57949.0,33.0829,33.1307,33.0749,33.1227,57949.0
2022-09-14 12:45:00,41.57,41.58,41.52,41.54,83716.0,33.1227,33.1307,33.0829,33.0988,83716.0
2022-09-14 12:50:00,41.54,41.57,41.54,41.56,50805.0,33.0988,33.1227,33.0988,33.1148,50805.0
2022-09-14 12:55:00,41.56,41.57,41.5,41.52,52012.0,33.1148,33.1227,33.0669,33.0829,52012.0
2022-09-14 13:00:00,41.52,41.58,41.51,41.54,69793.0,33.0829,33.1307,33.0749,33.0988,69793.0
2022-09-14 13:05:00,41.53,41.6,41.51,41.59,89707.0,33.0908,33.1466,33.0749,33.1387,89707.0
2022-09-14 13:10:00,41.59,41.66,41.57,41.64,49256.0,33.1387,33.1944,33.1227,33.1785,49256.0
2022-09-14 13:15:00,41.64,41.67,41.61,41.64,68579.0,33.1785,33.2024,33.1546,33.1785,68579.0
2022-09-14 13:20:00,41.64,41.67,41.62,41.63,52447.0,33.1785,33.2024,33.1626,33.1705,52447.0
2022-09-14 13:25:00,41.62,41.73,41.62,41.72,115215.0,33.1626,33.2502,33.1626,33.2422,115215.0
2022-09-14 13:30:00,41.72,41.75,41.7,41.73,78447.0,33.2422,33.2661,33.2263,33.2502,78447.0
2022-09-14 13:35:00,41.74,41.74,41.71,41.73,63736.0,33.2582,33.2582,33.2343,33.2502,63736.0
2022-09-14 13:40:00,41.73,41.74,41.7,41.72,67207.0,33.2502,33.2582,33.2263,33.2422,67207.0
2022-09-14 13:45:00,41.71,41.72,41.59,41.63,92993.0,33.2343,33.2422,33.1387,33.1705,92993.0
2022-09-14 13:50:00,41.63,41.69,41.62,41.68,53532.0,33.1705,33.2183,33.1626,33.2104,53532.0
2022-09-14 13:55:00,41.67,41.68,41.63,41.66,52214.0,33.2024,33.2104,33.1705,33.1944,52214.0
2022-09-14 14:00:00,41.66,41.67,41.58,41.6,59662.0,33.1944,33.2024,33.1307,33.1466,59662.0
2022-09-14 14:05:00,41.6,41.66,41.59,41.65,67087.0,33.1466,33.1944,33.1387,33.1865,67087.0
2022-09-14 14:10:00,41.66,41.69,41.62,41.69,108760.0,33.1944,33.2183,33.1626,33.2183,108760.0
2022-09-14 14:15:00,41.68,41.72,41.67,41.72,74895.0,33.2104,33.2422,33.2024,33.2422,74895.0
2022-09-14 14:20:00,41.72,41.74,41.7,41.73,75812.0,33.2422,33.2582,33.2263,33.2502,75812.0
2022-09-14 14:25:00,41.72,41.78,41.7,41.77,100222.0,33.2422,33.29,33.2263,33.2821,100222.0
2022-09-14 14:30:00,41.77,41.89,41.76,41.88,83837.0,33.2821,33.3777,33.2741,33.3697,83837.0
2022-09-14 14:35:00,41.88,41.9,41.85,41.88,69061.0,33.3697,33.3857,33.3458,33.3697,69061.0
2022-09-14 14:40:00,41.87,41.91,41.85,41.85,145475.0,33.3618,33.3936,33.3458,33.3458,145475.0
2022-09-14 14:45:00,41.85,41.92,41.83,41.91,182680.0,33.3458,33.4016,33.3299,33.3936,182680.0
2022-09-14 14:50:00,41.91,41.92,41.83,41.84,122340.0,33.3936,33.4016,33.3299,33.3379,122340.0
2022-09-14 14:55:00,41.84,41.91,41.84,41.9,89247.0,33.3379,33.3936,33.3379,33.3857,89247.0
2022-09-14 15:00:00,41.9,41.9,41.81,41.82,120575.0,33.3857,33.3857,33.314,33.3219,120575.0
2022-09-14 15:05:00,41.83,41.87,41.81,41.84,105721.0,33.3299,33.3618,33.314,33.3379,105721.0
2022-09-14 15:10:00,41.84,41.85,41.77,41.8,196756.0,33.3379,33.3458,33.2821,33.306,196756.0
2022-09-14 15:15:00,41.8,41.81,41.71,41.77,158562.0,33.306,33.314,33.2343,33.2821,158562.0
2022-09-14 15:20:00,41.77,41.8,41.73,41.73,61715.0,33.2821,33.306,33.2502,33.2502,61715.0
2022-09-14 15:25:00,41.72,41.72,41.65,41.72,126908.0,33.2422,33.2422,33.1865,33.2422,126908.0
2022-09-14 15:30:00,41.71,41.72,41.61,41.66,90712.0,33.2343,33.2422,33.1546,33.1944,90712.0
2022-09-14 15:35:00,41.67,41.68,41.62,41.66,89714.0,33.2024,33.2104,33.1626,33.1944,89714.0
2022-09-14 15:40:00,41.66,41.74,41.64,41.71,115800.0,33.1944,33.2582,33.1785,33.2343,115800.0
2022-09-14 15:45:00,41.71,41.72,41.67,41.69,131229.0,33.2343,33.2422,33.2024,33.2183,131229.0
2022-09-14 15:50:00,41.69,41.75,41.69,41.73,180089.0,33.2183,33.2661,33.2183,33.2502,180089.0
2022-09-14 15:55:00,41.74,41.79,41.69,41.76,482025.0,33.2582,33.298,33.2183,33.2741,482025.0
2022-09-15 09:30:00,41.65,41.79,41.56,41.71,239027.0,33.1865,33.298,33.1148,33.2343,239027.0
2022-09-15 09:35:00,41.72,41.85,41.7,41.73,116716.0,33.2422,33.3458,33.2263,33.2502,116716.0
2022-09-15 09:40:00,41.73,41.73,41.61,41.62,81197.0,33.2502,33.2502,33.1546,33.1626,81197.0
2022-09-15 09:45:00,41.61,41.72,41.57,41.72,118323.0,33.1546,33.2422,33.1227,33.2422,118323.0
2022-09-15 09:50:00,41.72,41.84,41.67,41.81,76578.0,33.2422,33.3379,33.2024,33.314,76578.0
2022-09-15 09:55:00,41.81,41.83,41.77,41.8,63912.0,33.314,33.3299,33.2821,33.306,63912.0
2022-09-15 10:00:00,41.79,41.84,41.76,41.8,84594.0,33.298,33.3379,33.2741,33.306,84594.0
2022-09-15 10:05:00,41.8,41.83,41.76,41.77,58565.0,33.306,33.3299,33.2741,33.2821,58565.0
2022-09-15 10:10:00,41.77,41.78,41.63,41.64,101360.0,33.2821,33.29,33.1705,33.1785,101360.0
2022-09-15 10:15:00,41.63,41.75,41.62,41.74,74889.0,33.1705,33.2661,33.1626,33.2582,74889.0
2022-09-15 10:20:00,41.73,41.75,41.64,41.73,53652.0,33.2502,33.2661,33.1785,33.2502,53652.0
2022-09-15 10:25:00,41.74,41.78,41.72,41.73,54832.0,33.2582,33.29,33.2422,33.2502,54832.0
2022-09-15 10:30:00,41.73,41.83,41.73,41.8,90789.0,33.2502,33.3299,33.2502,33.306,90789.0
2022-09-15 10:35:00,41.8,41.92,41.8,41.9,87838.0,33.306,33.4016,33.306,33.3857,87838.0
2022-09-15 10:40:00,41.9,41.92,41.86,41.89,49640.0,33.3857,33.4016,33.3538,33.3777,49640.0
2022-09-15 10:45:00,41.89,41.9,41.84,41.84,73744.0,33.3777,33.3857,33.3379,33.3379,73744.0
2022-09-15 10:50:00,41.84,41.86,41.79,41.86,67110.0,33.3379,33.3538,33.298,33.3538,67110.0
2022-09-15 10:55:00,41.86,41.94,41.84,41.91,74881.0,33.3538,33.4175,33.3379,33.3936,74881.0
2022-09-15 11:00:00,41.91,42.01,41.9,41.99,91008.0,33.3936,33.4733,33.3857,33.4574,91008.0
2022-09-15 11:05:00,41.99,42.0,41.85,41.85,67320.0,33.4574,33.4653,33.3458,33.3458,67320.0
2022-09-15 11:10:00,41.85,41.86,41.76,41.77,84009.0,33.3458,33.3538,33.2741,33.2821,84009.0
2022-09-15 11:15:00,41.77,41.82,41.74,41.8,108508.0,33.2821,33.3219,33.2582,33.306,108508.0
2022-09-15 11:20:00,41.8,41.92,41.77,41.91,58200.0,33.306,33.4016,33.2821,33.3936,58200.0
2022-09-15 11:25:00,41.91,41.93,41.89,41.91,53726.0,33.3936,33.4096,33.3777,33.3936,53726.0
2022-09-15 11:30:00,41.91,41.92,41.86,41.87,57994.0,33.3936,33.4016,33.3538,33.3618,57994.0
2022-09-15 11:35:00,41.86,41.88,41.82,41.84,48825.0,33.3538,33.3697,33.3219,33.3379,48825.0
2022-09-15 11:40:00,41.83,41.85,41.81,41.82,51239.0,33.3299,33.3458,33.314,33.3219,51239.0
2022-09-15 11:45:00,41.82,41.85,41.81,41.81,73129.0,33.3219,33.3458,33.314,33.314,73129.0
2022-09-15 11:50:00,41.81,41.81,41.7,41.72,136554.0,33.314,33.314,33.2263,33.2422,136554.0
2022-09-15 11:55:00,41.72,41.72,41.63,41.65,72220.0,33.2422,33.2422,33.1705,33.1865,72220.0
2022-09-15 12:00:00,41.64,41.74,41.62,41.74,75192.0,33.1785,33.2582,33.1626,33.2582,75192.0
2022-09-15 12:05:00,41.74,41.8,41.72,41.74,109369.0,33.2582,33.306,33.2422,33.2582,109369.0
2022-09-15 12:10:00,41.73,41.77,41.72,41.75,39666.0,33.2502,33.2821,33.2422,33.2661,39666.0
2022-09-15 12:15:00,41.75,41.82,41.73,41.82,59688.0,33.2661,33.3219,33.2502,33.3219,59688.0
2022-09-15 12:20:00,41.82,41.84,41.79,41.8,53108.0,33.3219,33.3379,33.298,33.306,53108.0
2022-09-15 12:25:00,41.79,41.81,41.75,41.77,45631.0,33.298,33.314,33.2661,33.2821,45631.0
2022-09-15 12:30:00,41.76,41.84,41.76,41.84,37784.0,33.2741,33.3379,33.2741,33.3379,37784.0
2022-09-15 12:35:00,41.84,41.88,41.82,41.84,62949.0,33.3379,33.3697,33.3219,33.3379,62949.0
2022-09-15 12:40:00,41.84,41.9,41.84,41.86,37140.0,33.3379,33.3857,33.3379,33.3538,37140.0
2022-09-15 12:45:00,41.86,41.86,41.81,41.84,43425.0,33.3538,33.3538,33.314,33.3379,43425.0
2022-09-15 12:50:00,41.84,41.89,41.84,41.86,45497.0,33.3379,33.3777,33.3379,33.3538,45497.0
2022-09-15 12:55:00,41.86,41.91,41.83,41.91,50464.0,33.3538,33.3936,33.3299,33.3936,50464.0
2022-09-15 13:00:00,41.91,42.0,41.9,41.96,68995.0,33.3936,33.4653,33.3857,33.4335,68995.0
2022-09-15 13:05:00,41.96,41.96,41.92,41.96,43130.0,33.4335,33.4335,33.4016,33.4335,43130.0
2022-09-15 13:10:00,41.96,41.98,41.94,41.96,50016.0,33.4335,33.4494,33.4175,33.4335,50016.0
2022-09-15 13:15:00,41.96,42.03,41.95,42.01,66681.0,33.4335,33.4892,33.4255,33.4733,66681.0
2022-09-15 13:20:00,42.01,42.04,41.95,41.96,76477.0,33.4733,33.4972,33.4255,33.4335,76477.0
2022-09-15 13:25:00,41.95,41.97,41.93,41.93,47758.0,33.4255,33.4414,33.4096,33.4096,47758.0
2022-09-15 13:30:00,41.93,41.98,41.91,41.97,49979.0,33.4096,33.4494,33.3936,33.4414,49979.0
2022-09-15 13:35:00,41.97,41.97,41.9,41.91,45567.0,33.4414,33.4414,33.3857,33.3936,45567.0
2022-09-15 13:40:00,41.91,41.93,41.88,41.9,37705.0,33.3936,33.4096,33.3697,33.3857,37705.0
2022-09-15 13:45:00,41.9,41.92,41.86,41.91,56787.0,33.3857,33.4016,33.3538,33.3936,56787.0
2022-09-15 13:50:00,41.91,41.96,41.88,41.94,43267.0,33.3936,33.4335,33.3697,33.4175,43267.0
2022-09-15 13:55:00,41.94,41.99,41.92,41.96,53820.0,33.4175,33.4574,33.4016,33.4335,53820.0
2022-09-15 14:00:00,41.96,41.97,41.88,41.92,75827.0,33.4335,33.4414,33.3697,33.4016,75827.0
2022-09-15 14:05:00,41.92,41.96,41.9,41.95,46807.0,33.4016,33.4335,33.3857,33.4255,46807.0
2022-09-15 14:10:00,41.96,42.07,41.94,42.05,101470.0,33.4335,33.5211,33.4175,33.5052,101470.0
2022-09-15 14:15:00,42.05,42.11,42.01,42.09,60552.0,33.5052,33.553,33.4733,33.5371,60552.0
2022-09-15 14:20:00,42.09,42.09,42.02,42.05,73284.0,33.5371,33.5371,33.4813,33.5052,73284.0
2022-09-15 14:25:00,42.05,42.08,42.04,42.07,61237.0,33.5052,33.5291,33.4972,33.5211,61237.0
2022-09-15 14:30:00,42.07,42.12,42.06,42.07,100845.0,33.5211,33.561,33.5131,33.5211,100845.0
2022-09-15 14:35:00,42.07,42.13,42.04,42.1,81141.0,33.5211,33.5689,33.4972,33.545,81141.0
2022-09-15 14:40:00,42.11,42.12,42.04,42.05,100252.0,33.553,33.561,33.4972,33.5052,100252.0
2022-09-15 14:45:00,42.05,42.09,42.03,42.04,83678.0,33.5052,33.5371,33.4892,33.4972,83678.0
2022-09-15 14:50:00,42.03,42.07,42.0,42.07,70223.0,33.4892,33.5211,33.4653,33.5211,70223.0
2022-09-15 14:55:00,42.07,42.07,42.03,42.06,88152.0,33.5211,33.5211,33.4892,33.5131,88152.0
2022-09-15 15:00:00,42.07,42.07,41.99,42.01,68300.0,33.5211,33.5211,33.4574,33.4733,68300.0
2022-09-15 15:05:00,42.01,42.04,41.98,42.01,69478.0,33.4733,33.4972,33.4494,33.4733,69478.0
2022-09-15 15:10:00,42.01,42.02,41.95,41.98,73325.0,33.4733,33.4813,33.4255,33.4494,73325.0
2022-09-15 15:15:00,41.98,41.99,41.93,41.96,77035.0,33.4494,33.4574,33.4096,33.4335,77035.0
2022-09-15 15:20:00,41.96,41.97,41.9,41.96,106316.0,33.4335,33.4414,33.3857,33.4335,106316.0
2022-09-15 15:25:00,41.96,41.96,41.84,41.89,115610.0,33.4335,33.4335,33.3379,33.3777,115610.0
2022-09-15 15:30:00,41.89,41.92,41.86,41.88,111330.0,33.3777,33.4016,33.3538,33.3697,111330.0
2022-09-15 15:35:00,41.88,41.93,41.87,41.9,93929.0,33.3697,33.4096,33.3618,33.3857,93929.0
2022-09-15 15:40:00,41.9,41.91,41.85,41.89,125529.0,33.3857,33.3936,33.3458,33.3777,125529.0
2022-09-15 15:45:00,41.88,41.95,41.86,41.91,174889.0,33.3697,33.4255,33.3538,33.3936,174889.0
2022-09-15 15:50:00,41.92,41.98,41.86,41.95,251904.0,33.4016,33.4494,33.3538,33.4255,251904.0
2022-09-15 15:55:00,41.95,42.05,41.94,42.0,707113.0,33.4255,33.5052,33.4175,33.4653,707113.0
2022-09-16 09:30:00,42.08,42.17,41.92,41.92,1341164.0,33.5291,33.6008,33.4016,33.4016,1341164.0
2022-09-16 09:35:00,41.92,42.01,41.88,41.91,108735.0,33.4016,33.4733,33.3697,33.3936,108735.0
2022-09-16 09:40:00,41.9,41.91,41.81,41.9,163585.0,33.3857,33.3936,33.314,33.3857,163585.0
2022-09-16 09:45:00,41.9,42.0,41.89,41.99,129784.0,33.3857,33.4653,33.3777,33.4574,129784.0
2022-09-16 09:50:00,41.98,41.99,41.92,41.94,74193.0,33.4494,33.4574,33.4016,33.4175,74193.0
2022-09-16 09:55:00,41.95,41.98,41.89,41.98,70054.0,33.4255,33.4494,33.3777,33.4494,70054.0
2022-09-16 10:00:00,41.98,42.18,41.96,42.12,118540.0,33.4494,33.6088,33.4335,33.561,118540.0
2022-09-16 10:05:00,42.11,42.26,42.09,42.23,70292.0,33.553,33.6725,33.5371,33.6486,70292.0
2022-09-16 10:10:00,42.23,42.3,42.21,42.29,111482.0,33.6486,33.7044,33.6327,33.6964,111482.0
2022-09-16 10:15:00,42.29,42.4,42.29,42.36,141256.0,33.6964,33.7841,33.6964,33.7522,141256.0
2022-09-16 10:20:00,42.36,42.37,42.25,42.27,75219.0,33.7522,33.7602,33.6645,33.6805,75219.0
2022-09-16 10:25:00,42.27,42.33,42.25,42.33,59780.0,33.6805,33.7283,33.6645,33.7283,59780.0
2022-09-16 10:30:00,42.33,42.33,42.2,42.21,74549.0,33.7283,33.7283,33.6247,33.6327,74549.0
2022-09-16 10:35:00,42.21,42.24,42.15,42.2,81496.0,33.6327,33.6566,33.5849,33.6247,81496.0
2022-09-16 10:40:00,42.2,42.27,42.19,42.23,70380.0,33.6247,33.6805,33.6167,33.6486,70380.0
2022-09-16 10:45:00,42.23,42.32,42.21,42.32,85461.0,33.6486,33.7203,33.6327,33.7203,85461.0
2022-09-16 10:50:00,42.33,42.41,42.3,42.33,143239.0,33.7283,33.792,33.7044,33.7283,143239.0
2022-09-16 10:55:00,42.33,42.33,42.27,42.28,73482.0,33.7283,33.7283,33.6805,33.6884,73482.0
2022-09-16 11:00:00,42.27,42.31,42.21,42.24,101639.0,33.6805,33.7123,33.6327,33.6566,101639.0
2022-09-16 11:05:00,42.24,42.26,42.2,42.23,54573.0,33.6566,33.6725,33.6247,33.6486,54573.0
2022-09-16 11:10:00,42.23,42.24,42.11,42.13,49024.0,33.6486,33.6566,33.553,33.5689,49024.0
2022-09-16 11:15:00,42.12,42.16,42.09,42.16,68079.0,33.561,33.5928,33.5371,33.5928,68079.0
2022-09-16 11:20:00,42.15,42.15,42.11,42.15,54961.0,33.5849,33.5849,33.553,33.5849,54961.0
2022-09-16 11:25:00,42.15,42.17,42.09,42.11,103773.0,33.5849,33.6008,33.5371,33.553,103773.0
2022-09-16 11:30:00,42.11,42.13,42.08,42.09,61860.0,33.553,33.5689,33.5291,33.5371,61860.0
2022-09-16 11:35:00,42.1,42.11,42.0,42.04,53262.0,33.545,33.553,33.4653,33.4972,53262.0
2022-09-16 11:40:00,42.04,42.06,42.01,42.04,37981.0,33.4972,33.5131,33.4733,33.4972,37981.0
2022-09-16 11:45:00,42.03,42.05,42.0,42.02,49419.0,33.4892,33.5052,33.4653,33.4813,49419.0
2022-09-16 11:50:00,42.02,42.04,41.98,42.02,60455.0,33.4813,33.4972,33.4494,33.4813,60455.0
2022-09-16 11:55:00,42.02,42.06,42.01,42.05,37788.0,33.4813,33.5131,33.4733,33.5052,37788.0
2022-09-16 12:00:00,42.05,42.06,41.99,42.0,50643.0,33.5052,33.5131,33.4574,33.4653,50643.0
2022-09-16 12:05:00,42.01,42.04,41.99,41.99,69622.0,33.4733,33.4972,33.4574,33.4574,69622.0
2022-09-16 12:10:00,41.99,42.07,41.98,42.07,78980.0,33.4574,33.5211,33.4494,33.5211,78980.0
2022-09-16 12:15:00,42.08,42.1,42.01,42.05,56662.0,33.5291,33.545,33.4733,33.5052,56662.0
2022-09-16 12:20:00,42.05,42.05,42.0,42.02,87506.0,33.5052,33.5052,33.4653,33.4813,87506.0
2022-09-16 12:25:00,42.03,42.03,41.96,41.98,75037.0,33.4892,33.4892,33.4335,33.4494,75037.0
2022-09-16 12:30:00,41.98,42.06,41.98,42.06,72991.0,33.4494,33.5131,33.4494,33.5131,72991.0
2022-09-16 12:35:00,42.05,42.09,42.02,42.04,99957.0,33.5052,33.5371,33.4813,33.4972,99957.0
2022-09-16 12:40:00,42.04,42.05,41.99,42.04,48791.0,33.4972,33.5052,33.4574,33.4972,48791.0
2022-09-16 12:45:00,42.03,42.04,41.97,41.99,63598.0,33.4892,33.4972,33.4414,33.4574,63598.0
2022-09-16 12:50:00,41.98,41.98,41.88,41.89,82900.0,33.4494,33.4494,33.3697,33.3777,82900.0
2022-09-16 12:55:00,41.89,41.96,41.88,41.94,80141.0,33.3777,33.4335,33.3697,33.4175,80141.0
2022-09-16 13:00:00,41.93,41.94,41.88,41.91,61602.0,33.4096,33.4175,33.3697,33.3936,61602.0
2022-09-16 13:05:00,41.91,41.95,41.88,41.93,97970.0,33.3936,33.4255,33.3697,33.4096,97970.0
2022-09-16 13:10:00,41.92,41.95,41.9,41.94,53301.0,33.4016,33.4255,33.3857,33.4175,53301.0
2022-09-16 13:15:00,41.94,41.94,41.89,41.91,40175.0,33.4175,33.4175,33.3777,33.3936,40175.0
2022-09-16 13:20:00,41.91,41.93,41.89,41.91,68575.0,33.3936,33.4096,33.3777,33.3936,68575.0
2022-09-16 13:25:00,41.91,41.93,41.88,41.91,68146.0,33.3936,33.4096,33.3697,33.3936,68146.0
2022-09-16 13:30:00,41.91,41.98,41.9,41.91,59831.0,33.3936,33.4494,33.3857,33.3936,59831.0
2022-09-16 13:35:00,41.92,42.02,41.92,41.98,58815.0,33.4016,33.4813,33.4016,33.4494,58815.0
2022-09-16 13:40:00,41.98,42.03,41.96,42.01,46834.0,33.4494,33.4892,33.4335,33.4733,46834.0
2022-09-16 13:45:00,42.0,42.02,41.96,41.98,55789.0,33.4653,33.4813,33.4335,33.4494,55789.0
2022-09-16 13:50:00,41.97,41.98,41.92,41.93,48430.0,33.4414,33.4494,33.4016,33.4096,48430.0
2022-09-16 13:55:00,41.93,41.99,41.92,41.96,50090.0,33.4096,33.4574,33.4016,33.4335,50090.0
2022-09-16 14:00:00,41.97,42.01,41.95,42.0,59707.0,33.4414,33.4733,33.4255,33.4653,59707.0
2022-09-16 14:05:00,42.01,42.02,41.96,41.97,74645.0,33.4733,33.4813,33.4335,33.4414,74645.0
2022-09-16 14:10:00,41.98,41.98,41.9,41.91,73211.0,33.4494,33.4494,33.3857,33.3936,73211.0
2022-09-16 14:15:00,41.91,41.96,41.91,41.91,65331.0,33.3936,33.4335,33.3936,33.3936,65331.0
2022-09-16 14:20:00,41.91,41.95,41.9,41.93,66065.0,33.3936,33.4255,33.3857,33.4096,66065.0
2022-09-16 14:25:00,41.93,41.99,41.9,41.93,106563.0,33.4096,33.4574,33.3857,33.4096,106563.0
2022-09-16 14:30:00,41.93,41.95,41.89,41.94,99435.0,33.4096,33.4255,33.3777,33.4175,99435.0
2022-09-16 14:35:00,41.94,41.97,41.9,41.92,76626.0,33.4175,33.4414,33.3857,33.4016,76626.0
2022-09-16 14:40:00,41.92,41.95,41.9,41.95,70488.0,33.4016,33.4255,33.3857,33.4255,70488.0
2022-09-16 14:45:00,41.95,42.01,41.95,41.99,92904.0,33.4255,33.4733,33.4255,33.4574,92904.0
2022-09-16 14:50:00,41.99,42.01,41.95,41.98,117278.0,33.4574,33.4733,33.4255,33.4494,117278.0
2022-09-16 14:55:00,41.98,42.03,41.96,42.03,81712.0,33.4494,33.4892,33.4335,33.4892,81712.0
2022-09-16 15:00:00,42.02,42.06,42.01,42.03,56516.0,33.4813,33.5131,33.4733,33.4892,56516.0
2022-09-16 15:05:00,42.02,42.07,42.0,42.05,92329.0,33.4813,33.5211,33.4653,33.5052,92329.0
2022-09-16 15:10:00,42.05,42.05,41.92,41.92,74514.0,33.5052,33.5052,33.4016,33.4016,74514.0
2022-09-16 15:15:00,41.92,41.95,41.9,41.93,103190.0,33.4016,33.4255,33.3857,33.4096,103190.0
2022-09-16 15:20:00,41.93,42.01,41.91,41.94,142346.0,33.4096,33.4733,33.3936,33.4175,142346.0
2022-09-16 15:25:00,41.94,41.95,41.9,41.93,107414.0,33.4175,33.4255,33.3857,33.4096,107414.0
2022-09-16 15:30:00,41.93,41.97,41.86,41.94,139410.0,33.4096,33.4414,33.3538,33.4175,139410.0
2022-09-16 15:35:00,41.94,41.96,41.91,41.96,136522.0,33.4175,33.4335,33.3936,33.4335,136522.0
2022-09-16 15:40:00,41.96,42.01,41.95,41.98,142991.0,33.4335,33.4733,33.4255,33.4494,142991.0
2022-09-16 15:45:00,41.98,42.03,41.94,42.03,207660.0,33.4494,33.4892,33.4175,33.4892,207660.0
2022-09-16 15:50:00,42.04,42.25,42.03,42.2,592417.0,33.4972,33.6645,33.4892,33.6247,592417.0
2022-09-16 15:55:00,42.2,42.33,42.11,42.25,1155796.0,33.6247,33.7283,33.553,33.6645,1155796.0
2022-09-19 09:30:00,41.96,42.24,41.96,42.15,228595.0,33.4335,33.6566,33.4335,33.5849,228595.0
2022-09-19 09:35:00,42.16,42.33,42.16,42.3,74992.0,33.5928,33.7283,33.5928,33.7044,74992.0
2022-09-19 09:40:00,42.31,42.48,42.3,42.42,104944.0,33.7123,33.8478,33.7044,33.8,104944.0
2022-09-19 09:45:00,42.41,42.58,42.4,42.54,116765.0,33.792,33.9275,33.7841,33.8956,116765.0
2022-09-19 09:50:00,42.54,42.61,42.51,42.55,97024.0,33.8956,33.9514,33.8717,33.9036,97024.0
2022-09-19 09:55:00,42.54,42.59,42.42,42.43,87900.0,33.8956,33.9354,33.8,33.808,87900.0
2022-09-19 10:00:00,42.43,42.45,42.39,42.42,57778.0,33.808,33.8239,33.7761,33.8,57778.0
2022-09-19 10:05:00,42.43,42.54,42.42,42.5,67301.0,33.808,33.8956,33.8,33.8637,67301.0
2022-09-19 10:10:00,42.5,42.58,42.49,42.52,53277.0,33.8637,33.9275,33.8558,33.8797,53277.0
2022-09-19 10:15:00,42.52,42.55,42.46,42.47,54178.0,33.8797,33.9036,33.8319,33.8398,54178.0
2022-09-19 10:20:00,42.47,42.57,42.46,42.55,45523.0,33.8398,33.9195,33.8319,33.9036,45523.0
2022-09-19 10:25:00,42.56,42.64,42.56,42.62,39727.0,33.9115,33.9753,33.9115,33.9594,39727.0
2022-09-19 10:30:00,42.63,42.66,42.56,42.58,56265.0,33.9673,33.9912,33.9115,33.9275,56265.0
2022-09-19 10:35:00,42.58,42.61,42.56,42.57,45920.0,33.9275,33.9514,33.9115,33.9195,45920.0
2022-09-19 10:40:00,42.58,42.6,42.52,42.54,45550.0,33.9275,33.9434,33.8797,33.8956,45550.0
2022-09-19 10:45:00,42.54,42.56,42.51,42.53,53548.0,33.8956,33.9115,33.8717,33.8876,53548.0
2022-09-19 10:50:00,42.52,42.64,42.51,42.59,137422.0,33.8797,33.9753,33.8717,33.9354,137422.0
2022-09-19 10:55:00,42.59,42.65,42.57,42.65,50861.0,33.9354,33.9833,33.9195,33.9833,50861.0
2022-09-19 11:00:00,42.65,42.76,42.65,42.73,70980.0,33.9833,34.0709,33.9833,34.047,70980.0
2022-09-19 11:05:00,42.73,42.76,42.66,42.67,83750.0,34.047,34.0709,33.9912,33.9992,83750.0
2022-09-19 11:10:00,42.68,42.71,42.61,42.63,75442.0,34.0072,34.0311,33.9514,33.9673,75442.0
2022-09-19 11:15:00,42.63,42.69,42.6,42.62,67827.0,33.9673,34.0151,33.9434,33.9594,67827.0
2022-09-19 11:20:00,42.62,42.64,42.58,42.59,68811.0,33.9594,33.9753,33.9275,33.9354,68811.0
2022-09-19 11:25:00,42.59,42.6,42.52,42.53,41495.0,33.9354,33.9434,33.8797,33.8876,41495.0
2022-09-19 11:30:00,42.53,42.53,42.45,42.45,58063.0,33.8876,33.8876,33.8239,33.8239,58063.0
2022-09-19 11:35:00,42.45,42.47,42.39,42.41,72255.0,33.8239,33.8398,33.7761,33.792,72255.0
2022-09-19 11:40:00,42.41,42.43,42.38,42.4,42905.0,33.792,33.808,33.7681,33.7841,42905.0
2022-09-19 11:45:00,42.4,42.41,42.38,42.4,46636.0,33.7841,33.792,33.7681,33.7841,46636.0
2022-09-19 11:50:00,42.39,42.44,42.38,42.44,47347.0,33.7761,33.8159,33.7681,33.8159,47347.0
2022-09-19 11:55:00,42.44,42.44,42.33,42.34,53907.0,33.8159,33.8159,33.7283,33.7363,53907.0
2022-09-19 12:00:00,42.34,42.43,42.34,42.41,48934.0,33.7363,33.808,33.7363,33.792,48934.0
2022-09-19 12:05:00,42.41,42.43,42.36,42.37,51146.0,33.792,33.808,33.7522,33.7602,51146.0
2022-09-19 12:10:00,42.36,42.43,42.36,42.39,35156.0,33.7522,33.808,33.7522,33.7761,35156.0
2022-09-19 12:15:00,42.39,42.46,42.36,42.44,44333.0,33.7761,33.8319,33.7522,33.8159,44333.0
2022-09-19 12:20:00,42.44,42.44,42.4,42.41,34992.0,33.8159,33.8159,33.7841,33.792,34992.0
2022-09-19 12:25:00,42.41,42.44,42.4,42.42,50798.0,33.792,33.8159,33.7841,33.8,50798.0
2022-09-19 12:30:00,42.42,42.49,42.41,42.48,62851.0,33.8,33.8558,33.792,33.8478,62851.0
2022-09-19 12:35:00,42.48,42.54,42.47,42.51,98208.0,33.8478,33.8956,33.8398,33.8717,98208.0
2022-09-19 12:40:00,42.5,42.55,42.46,42.55,42012.0,33.8637,33.9036,33.8319,33.9036,42012.0
2022-09-19 12:45:00,42.55,42.55,42.5,42.52,45453.0,33.9036,33.9036,33.8637,33.8797,45453.0
2022-09-19 12:50:00,42.52,42.6,42.52,42.6,53228.0,33.8797,33.9434,33.8797,33.9434,53228.0
2022-09-19 12:55:00,42.6,42.66,42.58,42.65,57351.0,33.9434,33.9912,33.9275,33.9833,57351.0
2022-09-19 13:00:00,42.65,42.67,42.61,42.64,62793.0,33.9833,33.9992,33.9514,33.9753,62793.0
2022-09-19 13:05:00,42.64,42.65,42.6,42.63,35273.0,33.9753,33.9833,33.9434,33.9673,35273.0
2022-09-19 13:10:00,42.64,42.66,42.63,42.66,42289.0,33.9753,33.9912,33.9673,33.9912,42289.0
2022-09-19 13:15:00,42.65,42.66,42.59,42.66,84395.0,33.9833,33.9912,33.9354,33.9912,84395.0
2022-09-19 13:20:00,42.66,42.72,42.63,42.7,66565.0,33.9912,34.039,33.9673,34.0231,66565.0
2022-09-19 13:25:00,42.7,42.74,42.67,42.7,56953.0,34.0231,34.055,33.9992,34.0231,56953.0
2022-09-19 13:30:00,42.7,42.72,42.69,42.7,57431.0,34.0231,34.039,34.0151,34.0231,57431.0
2022-09-19 13:35:00,42.7,42.76,42.69,42.76,87248.0,34.0231,34.0709,34.0151,34.0709,87248.0
2022-09-19 13:40:00,42.75,42.8,42.75,42.77,48886.0,34.0629,34.1028,34.0629,34.0789,48886.0
2022-09-19 13:45:00,42.77,42.81,42.77,42.8,42396.0,34.0789,34.1107,34.0789,34.1028,42396.0
2022-09-19 13:50:00,42.8,42.8,42.77,42.79,69123.0,34.1028,34.1028,34.0789,34.0948,69123.0
2022-09-19 13:55:00,42.79,42.82,42.76,42.78,148876.0,34.0948,34.1187,34.0709,34.0868,148876.0
2022-09-19 14:00:00,42.78,42.8,42.74,42.75,68932.0,34.0868,34.1028,34.055,34.0629,68932.0
2022-09-19 14:05:00,42.76,42.83,42.74,42.8,67794.0,34.0709,34.1267,34.055,34.1028,67794.0
2022-09-19 14:10:00,42.8,42.81,42.74,42.76,55853.0,34.1028,34.1107,34.055,34.0709,55853.0
2022-09-19 14:15:00,42.76,42.79,42.75,42.75,63286.0,34.0709,34.0948,34.0629,34.0629,63286.0
2022-09-19 14:20:00,42.75,42.75,42.65,42.66,55521.0,34.0629,34.0629,33.9833,33.9912,55521.0
2022-09-19 14:25:00,42.66,42.69,42.63,42.66,44128.0,33.9912,34.0151,33.9673,33.9912,44128.0
2022-09-19 14:30:00,42.66,42.69,42.65,42.66,58430.0,33.9912,34.0151,33.9833,33.9912,58430.0
2022-09-19 14:35:00,42.66,42.76,42.64,42.74,66438.0,33.9912,34.0709,33.9753,34.055,66438.0
2022-09-19 14:40:00,42.75,42.75,42.7,42.73,47546.0,34.0629,34.0629,34.0231,34.047,47546.0
2022-09-19 14:45:00,42.73,42.73,42.71,42.73,29703.0,34.047,34.047,34.0311,34.047,29703.0
2022-09-19 14:50:00,42.73,42.79,42.72,42.74,70701.0,34.047,34.0948,34.039,34.055,70701.0
2022-09-19 14:55:00,42.73,42.8,42.73,42.79,41790.0,34.047,34.1028,34.047,34.0948,41790.0
2022-09-19 15:00:00,42.8,42.9,42.79,42.89,71345.0,34.1028,34.1825,34.0948,34.1745,71345.0
2022-09-19 15:05:00,42.89,42.92,42.88,42.91,37455.0,34.1745,34.1984,34.1665,34.1904,37455.0
2022-09-19 15:10:00,42.91,42.99,42.89,42.95,95243.0,34.1904,34.2542,34.1745,34.2223,95243.0
2022-09-19 15:15:00,42.96,42.97,42.89,42.91,82306.0,34.2303,34.2382,34.1745,34.1904,82306.0
2022-09-19 15:20:00,42.91,42.93,42.89,42.92,66877.0,34.1904,34.2064,34.1745,34.1984,66877.0
2022-09-19 15:25:00,42.92,42.95,42.89,42.92,84747.0,34.1984,34.2223,34.1745,34.1984,84747.0
2022-09-19 15:30:00,42.92,42.94,42.87,42.92,76768.0,34.1984,34.2143,34.1586,34.1984,76768.0
2022-09-19 15:35:00,42.92,42.98,42.9,42.97,60900.0,34.1984,34.2462,34.1825,34.2382,60900.0
2022-09-19 15:40:00,42.98,42.99,42.97,42.98,88704.0,34.2462,34.2542,34.2382,34.2462,88704.0
2022-09-19 15:45:00,42.98,43.01,42.97,42.99,113221.0,34.2462,34.2701,34.2382,34.2542,113221.0
2022-09-19 15:50:00,42.98,43.0,42.91,42.96,211330.0,34.2462,34.2621,34.1904,34.2303,211330.0
2022-09-19 15:55:00,42.96,42.96,42.84,42.91,733018.0,34.2303,34.2303,34.1346,34.1904,733018.0
2022-09-20 09:30:00,42.71,42.8,42.59,42.72,149056.0,34.0311,34.1028,33.9354,34.039,149056.0
2022-09-20 09:35:00,42.71,42.85,42.69,42.76,63949.0,34.0311,34.1426,34.0151,34.0709,63949.0
2022-09-20 09:40:00,42.76,42.76,42.65,42.7,83988.0,34.0709,34.0709,33.9833,34.0231,83988.0
2022-09-20 09:45:00,42.7,42.76,42.68,42.7,59536.0,34.0231,34.0709,34.0072,34.0231,59536.0
2022-09-20 09:50:00,42.7,42.73,42.65,42.71,63538.0,34.0231,34.047,33.9833,34.0311,63538.0
2022-09-20 09:55:00,42.72,42.79,42.69,42.77,50108.0,34.039,34.0948,34.0151,34.0789,50108.0
2022-09-20 10:00:00,42.77,42.88,42.76,42.86,77956.0,34.0789,34.1665,34.0709,34.1506,77956.0
2022-09-20 10:05:00,42.86,42.92,42.85,42.86,47610.0,34.1506,34.1984,34.1426,34.1506,47610.0
2022-09-20 10:10:00,42.86,42.89,42.84,42.88,85674.0,34.1506,34.1745,34.1346,34.1665,85674.0
2022-09-20 10:15:00,42.88,42.88,42.8,42.84,69559.0,34.1665,34.1665,34.1028,34.1346,69559.0
2022-09-20 10:20:00,42.83,42.85,42.73,42.73,40248.0,34.1267,34.1426,34.047,34.047,40248.0
2022-09-20 10:25:00,42.73,42.79,42.71,42.73,44723.0,34.047,34.0948,34.0311,34.047,44723.0
2022-09-20 10:30:00,42.73,42.73,42.6,42.63,55013.0,34.047,34.047,33.9434,33.9673,55013.0
2022-09-20 10:35:00,42.64,42.65,42.61,42.63,41125.0,33.9753,33.9833,33.9514,33.9673,41125.0
2022-09-20 10:40:00,42.63,42.67,42.58,42.61,72452.0,33.9673,33.9992,33.9275,33.9514,72452.0
2022-09-20 10:45:00,42.61,42.66,42.59,42.66,37921.0,33.9514,33.9912,33.9354,33.9912,37921.0
2022-09-20 10:50:00,42.66,42.68,42.6,42.67,81046.0,33.9912,34.0072,33.9434,33.9992,81046.0
2022-09-20 10:55:00,42.68,42.73,42.66,42.69,54971.0,34.0072,34.047,33.9912,34.0151,54971.0
2022-09-20 11:00:00,42.68,42.77,42.67,42.76,78184.0,34.0072,34.0789,33.9992,34.0709,78184.0
2022-09-20 11:05:00,42.76,42.81,42.75,42.79,36020.0,34.0709,34.1107,34.0629,34.0948,36020.0
2022-09-20 11:10:00,42.79,42.8,42.75,42.76,22483.0,34.0948,34.1028,34.0629,34.0709,22483.0
2022-09-20 11:15:00,42.76,42.77,42.72,42.74,32917.0,34.0709,34.0789,34.039,34.055,32917.0
2022-09-20 11:20:00,42.73,42.74,42.69,42.69,29945.0,34.047,34.055,34.0151,34.0151,29945.0
2022-09-20 11:25:00,42.68,42.76,42.67,42.76,36381.0,34.0072,34.0709,33.9992,34.0709,36381.0
2022-09-20 11:30:00,42.75,42.77,42.71,42.75,44953.0,34.0629,34.0789,34.0311,34.0629,44953.0
2022-09-20 11:35:00,42.75,42.79,42.74,42.76,28570.0,34.0629,34.0948,34.055,34.0709,28570.0
2022-09-20 11:40:00,42.75,42.85,42.72,42.84,39563.0,34.0629,34.1426,34.039,34.1346,39563.0
2022-09-20 11:45:00,42.84,42.89,42.83,42.89,57038.0,34.1346,34.1745,34.1267,34.1745,57038.0
2022-09-20 11:50:00,42.89,42.97,42.88,42.96,40687.0,34.1745,34.2382,34.1665,34.2303,40687.0
2022-09-20 11:55:00,42.97,42.98,42.95,42.96,25107.0,34.2382,34.2462,34.2223,34.2303,25107.0
2022-09-20 12:00:00,42.96,43.01,42.93,43.01,74358.0,34.2303,34.2701,34.2064,34.2701,74358.0
2022-09-20 12:05:00,43.01,43.04,42.96,42.98,39319.0,34.2701,34.294,34.2303,34.2462,39319.0
2022-09-20 12:10:00,42.97,42.98,42.94,42.96,42968.0,34.2382,34.2462,34.2143,34.2303,42968.0
2022-09-20 12:15:00,42.96,42.97,42.92,42.95,62451.0,34.2303,34.2382,34.1984,34.2223,62451.0
2022-09-20 12:20:00,42.95,42.95,42.92,42.92,22403.0,34.2223,34.2223,34.1984,34.1984,22403.0
2022-09-20 12:25:00,42.93,42.93,42.85,42.86,30281.0,34.2064,34.2064,34.1426,34.1506,30281.0
2022-09-20 12:30:00,42.86,42.86,42.78,42.8,40240.0,34.1506,34.1506,34.0868,34.1028,40240.0
2022-09-20 12:35:00,42.81,42.84,42.8,42.84,15452.0,34.1107,34.1346,34.1028,34.1346,15452.0
2022-09-20 12:40:00,42.83,42.84,42.77,42.77,30440.0,34.1267,34.1346,34.0789,34.0789,30440.0
2022-09-20 12:45:00,42.77,42.81,42.76,42.8,37482.0,34.0789,34.1107,34.0709,34.1028,37482.0
2022-09-20 12:50:00,42.8,42.82,42.77,42.81,21479.0,34.1028,34.1187,34.0789,34.1107,21479.0
2022-09-20 12:55:00,42.8,42.82,42.77,42.77,25549.0,34.1028,34.1187,34.0789,34.0789,25549.0
2022-09-20 13:00:00,42.77,42.78,42.74,42.76,40465.0,34.0789,34.0868,34.055,34.0709,40465.0
2022-09-20 13:05:00,42.76,42.78,42.73,42.75,28735.0,34.0709,34.0868,34.047,34.0629,28735.0
2022-09-20 13:10:00,42.75,42.75,42.71,42.75,40392.0,34.0629,34.0629,34.0311,34.0629,40392.0
2022-09-20 13:15:00,42.75,42.75,42.68,42.72,42584.0,34.0629,34.0629,34.0072,34.039,42584.0
2022-09-20 13:20:00,42.71,42.77,42.68,42.76,38437.0,34.0311,34.0789,34.0072,34.0709,38437.0
2022-09-20 13:25:00,42.75,42.76,42.7,42.73,29680.0,34.0629,34.0709,34.0231,34.047,29680.0
2022-09-20 13:30:00,42.72,42.76,42.68,42.75,40342.0,34.039,34.0709,34.0072,34.0629,40342.0
2022-09-20 13:35:00,42.73,42.8,42.73,42.79,76147.0,34.047,34.1028,34.047,34.0948,76147.0
2022-09-20 13:40:00,42.8,42.81,42.75,42.79,63676.0,34.1028,34.1107,34.0629,34.0948,63676.0
2022-09-20 13:45:00,42.79,42.79,42.71,42.72,37128.0,34.0948,34.0948,34.0311,34.039,37128.0
2022-09-20 13:50:00,42.72,42.72,42.67,42.71,49505.0,34.039,34.039,33.9992,34.0311,49505.0
2022-09-20 13:55:00,42.7,42.7,42.63,42.65,87332.0,34.0231,34.0231,33.9673,33.9833,87332.0
2022-09-20 14:00:00,42.65,42.7,42.63,42.66,40102.0,33.9833,34.0231,33.9673,33.9912,40102.0
2022-09-20 14:05:00,42.66,42.7,42.64,42.68,37524.0,33.9912,34.0231,33.9753,34.0072,37524.0
2022-09-20 14:10:00,42.69,42.69,42.63,42.68,24324.0,34.0151,34.0151,33.9673,34.0072,24324.0
2022-09-20 14:15:00,42.69,42.69,42.65,42.69,30929.0,34.0151,34.0151,33.9833,34.0151,30929.0
2022-09-20 14:20:00,42.69,42.76,42.68,42.75,48184.0,34.0151,34.0709,34.0072,34.0629,48184.0
2022-09-20 14:25:00,42.75,42.75,42.71,42.72,39277.0,34.0629,34.0629,34.0311,34.039,39277.0
2022-09-20 14:30:00,42.72,42.72,42.65,42.66,47324.0,34.039,34.039,33.9833,33.9912,47324.0
2022-09-20 14:35:00,42.66,42.69,42.65,42.68,49509.0,33.9912,34.0151,33.9833,34.0072,49509.0
2022-09-20 14:40:00,42.67,42.71,42.65,42.71,60572.0,33.9992,34.0311,33.9833,34.0311,60572.0
2022-09-20 14:45:00,42.7,42.83,42.7,42.8,71798.0,34.0231,34.1267,34.0231,34.1028,71798.0
2022-09-20 14:50:00,42.8,42.81,42.74,42.76,23988.0,34.1028,34.1107,34.055,34.0709,23988.0
2022-09-20 14:55:00,42.76,42.83,42.74,42.82,26258.0,34.0709,34.1267,34.055,34.1187,26258.0
2022-09-20 15:00:00,42.82,42.85,42.79,42.8,65963.0,34.1187,34.1426,34.0948,34.1028,65963.0
2022-09-20 15:05:00,42.8,42.81,42.72,42.76,45662.0,34.1028,34.1107,34.039,34.0709,45662.0
2022-09-20 15:10:00,42.76,42.8,42.74,42.79,29329.0,34.0709,34.1028,34.055,34.0948,29329.0
2022-09-20 15:15:00,42.79,42.82,42.77,42.8,56333.0,34.0948,34.1187,34.0789,34.1028,56333.0
2022-09-20 15:20:00,42.8,42.88,42.78,42.86,58405.0,34.1028,34.1665,34.0868,34.1506,58405.0
2022-09-20 15:25:00,42.85,42.88,42.82,42.86,37832.0,34.1426,34.1665,34.1187,34.1506,37832.0
2022-09-20 15:30:00,42.86,42.91,42.81,42.91,84624.0,34.1506,34.1904,34.1107,34.1904,84624.0
2022-09-20 15:35:00,42.91,43.01,42.91,42.99,86208.0,34.1904,34.2701,34.1904,34.2542,86208.0
2022-09-20 15:40:00,42.99,43.03,42.95,43.02,73256.0,34.2542,34.286,34.2223,34.2781,73256.0
2022-09-20 15:45:00,43.02,43.06,42.98,42.98,152211.0,34.2781,34.3099,34.2462,34.2462,152211.0
2022-09-20 15:50:00,42.98,43.03,42.97,43.01,135568.0,34.2462,34.286,34.2382,34.2701,135568.0
2022-09-20 15:55:00,43.0,43.02,42.91,42.95,302042.0,34.2621,34.2781,34.1904,34.2223,302042.0
2022-09-21 09:30:00,43.16,43.29,43.06,43.16,204761.0,34.3896,34.4932,34.3099,34.3896,204761.0
2022-09-21 09:35:00,43.18,43.37,43.16,43.37,127310.0,34.4056,34.5569,34.3896,34.5569,127310.0
2022-09-21 09:40:00,43.37,43.5,43.36,43.39,102132.0,34.5569,34.6605,34.549,34.5729,102132.0
2022-09-21 09:45:00,43.39,43.45,43.37,43.42,86962.0,34.5729,34.6207,34.5569,34.5968,86962.0
2022-09-21 09:50:00,43.42,43.47,43.4,43.47,60509.0,34.5968,34.6366,34.5809,34.6366,60509.0
2022-09-21 09:55:00,43.46,43.47,43.38,43.44,93854.0,34.6287,34.6366,34.5649,34.6127,93854.0
2022-09-21 10:00:00,43.44,43.5,43.41,43.5,111299.0,34.6127,34.6605,34.5888,34.6605,111299.0
2022-09-21 10:05:00,43.5,43.53,43.46,43.51,62267.0,34.6605,34.6844,34.6287,34.6685,62267.0
2022-09-21 10:10:00,43.52,43.54,43.48,43.53,115141.0,34.6765,34.6924,34.6446,34.6844,115141.0
2022-09-21 10:15:00,43.53,43.58,43.53,43.55,56737.0,34.6844,34.7243,34.6844,34.7004,56737.0
2022-09-21 10:20:00,43.55,43.61,43.55,43.59,72956.0,34.7004,34.7482,34.7004,34.7322,72956.0
2022-09-21 10:25:00,43.59,43.63,43.55,43.63,70844.0,34.7322,34.7641,34.7004,34.7641,70844.0
2022-09-21 10:30:00,43.63,43.63,43.57,43.63,100590.0,34.7641,34.7641,34.7163,34.7641,100590.0
2022-09-21 10:35:00,43.63,43.67,43.59,43.6,63469.0,34.7641,34.796,34.7322,34.7402,63469.0
2022-09-21 10:40:00,43.59,43.6,43.54,43.6,67356.0,34.7322,34.7402,34.6924,34.7402,67356.0
2022-09-21 10:45:00,43.61,43.63,43.54,43.56,45110.0,34.7482,34.7641,34.6924,34.7083,45110.0
2022-09-21 10:50:00,43.55,43.59,43.53,43.56,54121.0,34.7004,34.7322,34.6844,34.7083,54121.0
2022-09-21 10:55:00,43.57,43.59,43.52,43.57,87704.0,34.7163,34.7322,34.6765,34.7163,87704.0
2022-09-21 11:00:00,43.57,43.59,43.51,43.54,39118.0,34.7163,34.7322,34.6685,34.6924,39118.0
2022-09-21 11:05:00,43.54,43.57,43.51,43.57,43355.0,34.6924,34.7163,34.6685,34.7163,43355.0
2022-09-21 11:10:00,43.58,43.62,43.56,43.62,60939.0,34.7243,34.7561,34.7083,34.7561,60939.0
2022-09-21 11:15:00,43.62,43.62,43.54,43.58,46782.0,34.7561,34.7561,34.6924,34.7243,46782.0
2022-09-21 11:20:00,43.58,43.59,43.54,43.58,50687.0,34.7243,34.7322,34.6924,34.7243,50687.0
2022-09-21 11:25:00,43.57,43.61,43.57,43.61,46047.0,34.7163,34.7482,34.7163,34.7482,46047.0
2022-09-21 11:30:00,43.6,43.65,43.6,43.64,50432.0,34.7402,34.7801,34.7402,34.7721,50432.0
2022-09-21 11:35:00,43.65,43.66,43.64,43.64,21941.0,34.7801,34.788,34.7721,34.7721,21941.0
2022-09-21 11:40:00,43.64,43.69,43.63,43.69,49217.0,34.7721,34.8119,34.7641,34.8119,49217.0
2022-09-21 11:45:00,43.69,43.72,43.68,43.7,40993.0,34.8119,34.8358,34.804,34.8199,40993.0
2022-09-21 11:50:00,43.7,43.71,43.66,43.66,23298.0,34.8199,34.8279,34.788,34.788,23298.0
2022-09-21 11:55:00,43.66,43.68,43.64,43.66,27415.0,34.788,34.804,34.7721,34.788,27415.0
2022-09-21 12:00:00,43.66,43.7,43.65,43.68,27776.0,34.788,34.8199,34.7801,34.804,27776.0
2022-09-21 12:05:00,43.67,43.72,43.66,43.69,38066.0,34.796,34.8358,34.788,34.8119,38066.0
2022-09-21 12:10:00,43.68,43.69,43.65,43.66,23384.0,34.804,34.8119,34.7801,34.788,23384.0
2022-09-21 12:15:00,43.66,43.69,43.65,43.69,45601.0,34.788,34.8119,34.7801,34.8119,45601.0
2022-09-21 12:20:00,43.68,43.7,43.66,43.7,24602.0,34.804,34.8199,34.788,34.8199,24602.0
2022-09-21 12:25:00,43.7,43.71,43.67,43.69,41266.0,34.8199,34.8279,34.796,34.8119,41266.0
2022-09-21 12:30:00,43.69,43.7,43.65,43.66,35492.0,34.8119,34.8199,34.7801,34.788,35492.0
2022-09-21 12:35:00,43.66,43.68,43.64,43.66,43480.0,34.788,34.804,34.7721,34.788,43480.0
2022-09-21 12:40:00,43.66,43.71,43.66,43.71,34562.0,34.788,34.8279,34.788,34.8279,34562.0
2022-09-21 12:45:00,43.71,43.71,43.65,43.66,50731.0,34.8279,34.8279,34.7801,34.788,50731.0
2022-09-21 12:50:00,43.66,43.67,43.64,43.65,30141.0,34.788,34.796,34.7721,34.7801,30141.0
2022-09-21 12:55:00,43.65,43.65,43.59,43.61,36184.0,34.7801,34.7801,34.7322,34.7482,36184.0
2022-09-21 13:00:00,43.6,43.62,43.6,43.62,18322.0,34.7402,34.7561,34.7402,34.7561,18322.0
2022-09-21 13:05:00,43.61,43.65,43.61,43.62,37844.0,34.7482,34.7801,34.7482,34.7561,37844.0
2022-09-21 13:10:00,43.62,43.68,43.61,43.67,27238.0,34.7561,34.804,34.7482,34.796,27238.0
2022-09-21 13:15:00,43.68,43.68,43.63,43.64,32377.0,34.804,34.804,34.7641,34.7721,32377.0
2022-09-21 13:20:00,43.65,43.67,43.63,43.67,24351.0,34.7801,34.796,34.7641,34.796,24351.0
2022-09-21 13:25:00,43.68,43.69,43.66,43.68,29524.0,34.804,34.8119,34.788,34.804,29524.0
2022-09-21 13:30:00,43.68,43.7,43.67,43.7,25273.0,34.804,34.8199,34.796,34.8199,25273.0
2022-09-21 13:35:00,43.7,43.7,43.66,43.7,36068.0,34.8199,34.8199,34.788,34.8199,36068.0
2022-09-21 13:40:00,43.69,43.69,43.64,43.65,38313.0,34.8119,34.8119,34.7721,34.7801,38313.0
2022-09-21 13:45:00,43.64,43.66,43.6,43.61,56540.0,34.7721,34.788,34.7402,34.7482,56540.0
2022-09-21 13:50:00,43.61,43.63,43.59,43.59,34977.0,34.7482,34.7641,34.7322,34.7322,34977.0
2022-09-21 13:55:00,43.6,43.69,43.59,43.66,73912.0,34.7402,34.8119,34.7322,34.788,73912.0
2022-09-21 14:00:00,43.66,43.66,43.18,43.19,167552.0,34.788,34.788,34.4056,34.4135,167552.0
2022-09-21 14:05:00,43.19,43.47,43.16,43.41,80513.0,34.4135,34.6366,34.3896,34.5888,80513.0
2022-09-21 14:10:00,43.4,43.44,43.21,43.22,116437.0,34.5809,34.6127,34.4295,34.4374,116437.0
2022-09-21 14:15:00,43.21,43.32,43.19,43.29,102281.0,34.4295,34.5171,34.4135,34.4932,102281.0
2022-09-21 14:20:00,43.3,43.34,43.28,43.33,63747.0,34.5012,34.533,34.4852,34.5251,63747.0
2022-09-21 14:25:00,43.32,43.37,43.27,43.3,52662.0,34.5171,34.5569,34.4773,34.5012,52662.0
2022-09-21 14:30:00,43.29,43.49,43.22,43.45,136459.0,34.4932,34.6526,34.4374,34.6207,136459.0
2022-09-21 14:35:00,43.45,43.52,43.37,43.44,173788.0,34.6207,34.6765,34.5569,34.6127,173788.0
2022-09-21 14:40:00,43.44,43.71,43.39,43.68,134235.0,34.6127,34.8279,34.5729,34.804,134235.0
2022-09-21 14:45:00,43.69,43.77,43.48,43.55,106636.0,34.8119,34.8757,34.6446,34.7004,106636.0
2022-09-21 14:50:00,43.54,43.63,43.44,43.61,87442.0,34.6924,34.7641,34.6127,34.7482,87442.0
2022-09-21 14:55:00,43.62,43.65,43.55,43.62,70266.0,34.7561,34.7801,34.7004,34.7561,70266.0
2022-09-21 15:00:00,43.61,43.67,43.53,43.59,81868.0,34.7482,34.796,34.6844,34.7322,81868.0
2022-09-21 15:05:00,43.58,43.63,43.51,43.52,69533.0,34.7243,34.7641,34.6685,34.6765,69533.0
2022-09-21 15:10:00,43.52,43.53,43.27,43.5,85454.0,34.6765,34.6844,34.4773,34.6605,85454.0
2022-09-21 15:15:00,43.49,43.54,43.46,43.5,56450.0,34.6526,34.6924,34.6287,34.6605,56450.0
2022-09-21 15:20:00,43.49,43.49,43.39,43.44,58276.0,34.6526,34.6526,34.5729,34.6127,58276.0
2022-09-21 15:25:00,43.43,43.43,43.23,43.28,74928.0,34.6048,34.6048,34.4454,34.4852,74928.0
2022-09-21 15:30:00,43.27,43.32,43.17,43.31,91028.0,34.4773,34.5171,34.3976,34.5091,91028.0
2022-09-21 15:35:00,43.32,43.32,43.21,43.23,150222.0,34.5171,34.5171,34.4295,34.4454,150222.0
2022-09-21 15:40:00,43.22,43.28,43.11,43.19,171547.0,34.4374,34.4852,34.3498,34.4135,171547.0
2022-09-21 15:45:00,43.18,43.2,43.1,43.14,101032.0,34.4056,34.4215,34.3418,34.3737,101032.0
2022-09-21 15:50:00,43.14,43.19,43.08,43.12,174905.0,34.3737,34.4135,34.3259,34.3578,174905.0
2022-09-21 15:55:00,43.12,43.13,43.0,43.0,353011.0,34.3578,34.3657,34.2621,34.2621,353011.0
2022-09-22 09:30:00,43.28,43.42,43.12,43.4,229771.0,34.4852,34.5968,34.3578,34.5809,229771.0
2022-09-22 09:35:00,43.39,43.4,43.21,43.25,103633.0,34.5729,34.5809,34.4295,34.4613,103633.0
2022-09-22 09:40:00,43.24,43.32,43.23,43.32,53015.0,34.4534,34.5171,34.4454,34.5171,53015.0
2022-09-22 09:45:00,43.32,43.34,43.27,43.32,60121.0,34.5171,34.533,34.4773,34.5171,60121.0
2022-09-22 09:50:00,43.32,43.43,43.31,43.41,63135.0,34.5171,34.6048,34.5091,34.5888,63135.0
2022-09-22 09:55:00,43.41,43.44,43.38,43.42,38043.0,34.5888,34.6127,34.5649,34.5968,38043.0
2022-09-22 10:00:00,43.43,43.46,43.26,43.34,60024.0,34.6048,34.6287,34.4693,34.533,60024.0
2022-09-22 10:05:00,43.33,43.44,43.32,43.42,40861.0,34.5251,34.6127,34.5171,34.5968,40861.0
2022-09-22 10:10:00,43.4,43.43,43.35,43.42,43328.0,34.5809,34.6048,34.541,34.5968,43328.0
2022-09-22 10:15:00,43.43,43.43,43.29,43.29,73288.0,34.6048,34.6048,34.4932,34.4932,73288.0
2022-09-22 10:20:00,43.3,43.38,43.29,43.36,35051.0,34.5012,34.5649,34.4932,34.549,35051.0
2022-09-22 10:25:00,43.36,43.41,43.31,43.38,71344.0,34.549,34.5888,34.5091,34.5649,71344.0
2022-09-22 10:30:00,43.38,43.4,43.31,43.34,78721.0,34.5649,34.5809,34.5091,34.533,78721.0
2022-09-22 10:35:00,43.34,43.41,43.31,43.39,45993.0,34.533,34.5888,34.5091,34.5729,45993.0
2022-09-22 10:40:00,43.39,43.41,43.34,43.38,81645.0,34.5729,34.5888,34.533,34.5649,81645.0
2022-09-22 10:45:00,43.38,43.5,43.37,43.48,75806.0,34.5649,34.6605,34.5569,34.6446,75806.0
2022-09-22 10:50:00,43.47,43.48,43.4,43.4,48881.0,34.6366,34.6446,34.5809,34.5809,48881.0
2022-09-22 10:55:00,43.4,43.42,43.35,43.37,36574.0,34.5809,34.5968,34.541,34.5569,36574.0
2022-09-22 11:00:00,43.37,43.38,43.33,43.34,52566.0,34.5569,34.5649,34.5251,34.533,52566.0
2022-09-22 11:05:00,43.33,43.42,43.31,43.36,68824.0,34.5251,34.5968,34.5091,34.549,68824.0
2022-09-22 11:10:00,43.36,43.37,43.31,43.31,37801.0,34.549,34.5569,34.5091,34.5091,37801.0
2022-09-22 11:15:00,43.31,43.39,43.31,43.35,65235.0,34.5091,34.5729,34.5091,34.541,65235.0
2022-09-22 11:20:00,43.36,43.43,43.35,43.42,95984.0,34.549,34.6048,34.541,34.5968,95984.0
2022-09-22 11:25:00,43.42,43.48,43.42,43.46,63785.0,34.5968,34.6446,34.5968,34.6287,63785.0
2022-09-22 11:30:00,43.46,43.51,43.43,43.48,43233.0,34.6287,34.6685,34.6048,34.6446,43233.0
2022-09-22 11:35:00,43.47,43.48,43.4,43.41,59762.0,34.6366,34.6446,34.5809,34.5888,59762.0
2022-09-22 11:40:00,43.41,43.41,43.34,43.34,63897.0,34.5888,34.5888,34.533,34.533,63897.0
2022-09-22 11:45:00,43.34,43.4,43.32,43.38,28141.0,34.533,34.5809,34.5171,34.5649,28141.0
2022-09-22 11:50:00,43.38,43.41,43.36,43.38,42692.0,34.5649,34.5888,34.549,34.5649,42692.0
2022-09-22 11:55:00,43.38,43.39,43.33,43.38,34801.0,34.5649,34.5729,34.5251,34.5649,34801.0
2022-09-22 12:00:00,43.37,43.43,43.37,43.41,25341.0,34.5569,34.6048,34.5569,34.5888,25341.0
2022-09-22 12:05:00,43.4,43.42,43.38,43.41,25902.0,34.5809,34.5968,34.5649,34.5888,25902.0
2022-09-22 12:10:00,43.41,43.42,43.37,43.41,30523.0,34.5888,34.5968,34.5569,34.5888,30523.0
2022-09-22 12:15:00,43.41,43.46,43.37,43.44,42314.0,34.5888,34.6287,34.5569,34.6127,42314.0
2022-09-22 12:20:00,43.44,43.56,43.43,43.55,71220.0,34.6127,34.7083,34.6048,34.7004,71220.0
2022-09-22 12:25:00,43.56,43.58,43.5,43.52,36499.0,34.7083,34.7243,34.6605,34.6765,36499.0
2022-09-22 12:30:00,43.52,43.52,43.47,43.48,29685.0,34.6765,34.6765,34.6366,34.6446,29685.0
2022-09-22 12:35:00,43.48,43.51,43.48,43.48,28717.0,34.6446,34.6685,34.6446,34.6446,28717.0
2022-09-22 12:40:00,43.48,43.52,43.46,43.51,49739.0,34.6446,34.6765,34.6287,34.6685,49739.0
2022-09-22 12:45:00,43.51,43.57,43.5,43.54,34571.0,34.6685,34.7163,34.6605,34.6924,34571.0
2022-09-22 12:50:00,43.54,43.58,43.53,43.55,42009.0,34.6924,34.7243,34.6844,34.7004,42009.0
2022-09-22 12:55:00,43.55,43.57,43.51,43.52,21762.0,34.7004,34.7163,34.6685,34.6765,21762.0
2022-09-22 13:00:00,43.5,43.54,43.48,43.48,61683.0,34.6605,34.6924,34.6446,34.6446,61683.0
2022-09-22 13:05:00,43.48,43.51,43.46,43.49,37688.0,34.6446,34.6685,34.6287,34.6526,37688.0
2022-09-22 13:10:00,43.49,43.51,43.46,43.46,53702.0,34.6526,34.6685,34.6287,34.6287,53702.0
2022-09-22 13:15:00,43.46,43.48,43.43,43.47,20521.0,34.6287,34.6446,34.6048,34.6366,20521.0
2022-09-22 13:20:00,43.47,43.5,43.45,43.48,23593.0,34.6366,34.6605,34.6207,34.6446,23593.0
2022-09-22 13:25:00,43.48,43.55,43.48,43.54,48150.0,34.6446,34.7004,34.6446,34.6924,48150.0
2022-09-22 13:30:00,43.55,43.58,43.54,43.58,36512.0,34.7004,34.7243,34.6924,34.7243,36512.0
2022-09-22 13:35:00,43.58,43.6,43.56,43.59,33226.0,34.7243,34.7402,34.7083,34.7322,33226.0
2022-09-22 13:40:00,43.59,43.64,43.58,43.62,41556.0,34.7322,34.7721,34.7243,34.7561,41556.0
2022-09-22 13:45:00,43.62,43.66,43.6,43.62,52785.0,34.7561,34.788,34.7402,34.7561,52785.0
2022-09-22 13:50:00,43.62,43.67,43.62,43.65,54041.0,34.7561,34.796,34.7561,34.7801,54041.0
2022-09-22 13:55:00,43.64,43.64,43.58,43.58,38292.0,34.7721,34.7721,34.7243,34.7243,38292.0
2022-09-22 14:00:00,43.58,43.58,43.49,43.49,43092.0,34.7243,34.7243,34.6526,34.6526,43092.0
2022-09-22 14:05:00,43.5,43.53,43.48,43.48,56380.0,34.6605,34.6844,34.6446,34.6446,56380.0
2022-09-22 14:10:00,43.48,43.49,43.44,43.46,35315.0,34.6446,34.6526,34.6127,34.6287,35315.0
2022-09-22 14:15:00,43.45,43.47,43.43,43.44,24048.0,34.6207,34.6366,34.6048,34.6127,24048.0
2022-09-22 14:20:00,43.45,43.45,43.41,43.43,44158.0,34.6207,34.6207,34.5888,34.6048,44158.0
2022-09-22 14:25:00,43.43,43.48,43.42,43.46,26620.0,34.6048,34.6446,34.5968,34.6287,26620.0
2022-09-22 14:30:00,43.47,43.52,43.45,43.52,32731.0,34.6366,34.6765,34.6207,34.6765,32731.0
2022-09-22 14:35:00,43.52,43.52,43.48,43.51,41707.0,34.6765,34.6765,34.6446,34.6685,41707.0
2022-09-22 14:40:00,43.5,43.51,43.43,43.45,26953.0,34.6605,34.6685,34.6048,34.6207,26953.0
2022-09-22 14:45:00,43.44,43.44,43.4,43.42,79293.0,34.6127,34.6127,34.5809,34.5968,79293.0
2022-09-22 14:50:00,43.43,43.5,43.41,43.48,86895.0,34.6048,34.6605,34.5888,34.6446,86895.0
2022-09-22 14:55:00,43.48,43.5,43.44,43.46,64145.0,34.6446,34.6605,34.6127,34.6287,64145.0
2022-09-22 15:00:00,43.46,43.52,43.45,43.47,151603.0,34.6287,34.6765,34.6207,34.6366,151603.0
2022-09-22 15:05:00,43.47,43.47,43.42,43.46,75705.0,34.6366,34.6366,34.5968,34.6287,75705.0
2022-09-22 15:10:00,43.46,43.5,43.45,43.5,67697.0,34.6287,34.6605,34.6207,34.6605,67697.0
2022-09-22 15:15:00,43.49,43.49,43.37,43.38,102915.0,34.6526,34.6526,34.5569,34.5649,102915.0
2022-09-22 15:20:00,43.37,43.39,43.33,43.39,60386.0,34.5569,34.5729,34.5251,34.5729,60386.0
2022-09-22 15:25:00,43.38,43.42,43.36,43.42,49703.0,34.5649,34.5968,34.549,34.5968,49703.0
2022-09-22 15:30:00,43.42,43.45,43.4,43.41,155896.0,34.5968,34.6207,34.5809,34.5888,155896.0
2022-09-22 15:35:00,43.41,43.48,43.39,43.42,161982.0,34.5888,34.6446,34.5729,34.5968,161982.0
2022-09-22 15:40:00,43.43,43.49,43.4,43.47,141098.0,34.6048,34.6526,34.5809,34.6366,141098.0
2022-09-22 15:45:00,43.47,43.56,43.46,43.52,115931.0,34.6366,34.7083,34.6287,34.6765,115931.0
2022-09-22 15:50:00,43.51,43.53,43.39,43.41,214795.0,34.6685,34.6844,34.5729,34.5888,214795.0
2022-09-22 15:55:00,43.41,43.41,43.26,43.27,340388.0,34.5888,34.5888,34.4693,34.4773,340388.0
2022-09-23 09:30:00,42.75,42.83,42.4,42.45,511027.0,34.0629,34.1267,33.7841,33.8239,511027.0
2022-09-23 09:35:00,42.45,42.55,42.43,42.5,121411.0,33.8239,33.9036,33.808,33.8637,121411.0
2022-09-23 09:40:00,42.49,42.5,42.28,42.41,112392.0,33.8558,33.8637,33.6884,33.792,112392.0
2022-09-23 09:45:00,42.41,42.47,42.35,42.37,55435.0,33.792,33.8398,33.7442,33.7602,55435.0
2022-09-23 09:50:00,42.37,42.4,42.32,42.34,62187.0,33.7602,33.7841,33.7203,33.7363,62187.0
2022-09-23 09:55:00,42.34,42.42,42.28,42.4,101044.0,33.7363,33.8,33.6884,33.7841,101044.0
2022-09-23 10:00:00,42.4,42.46,42.37,42.38,59458.0,33.7841,33.8319,33.7602,33.7681,59458.0
2022-09-23 10:05:00,42.37,42.4,42.3,42.35,71849.0,33.7602,33.7841,33.7044,33.7442,71849.0
2022-09-23 10:10:00,42.36,42.4,42.33,42.34,104366.0,33.7522,33.7841,33.7283,33.7363,104366.0
2022-09-23 10:15:00,42.33,42.33,42.26,42.27,55530.0,33.7283,33.7283,33.6725,33.6805,55530.0
2022-09-23 10:20:00,42.28,42.29,42.21,42.24,70865.0,33.6884,33.6964,33.6327,33.6566,70865.0
2022-09-23 10:25:00,42.23,42.24,42.18,42.21,80582.0,33.6486,33.6566,33.6088,33.6327,80582.0
2022-09-23 10:30:00,42.2,42.23,42.12,42.12,101447.0,33.6247,33.6486,33.561,33.561,101447.0
2022-09-23 10:35:00,42.12,42.13,42.06,42.06,90253.0,33.561,33.5689,33.5131,33.5131,90253.0
2022-09-23 10:40:00,42.05,42.08,41.97,41.99,92342.0,33.5052,33.5291,33.4414,33.4574,92342.0
2022-09-23 10:45:00,41.98,41.99,41.87,41.89,70493.0,33.4494,33.4574,33.3618,33.3777,70493.0
2022-09-23 10:50:00,41.9,41.92,41.85,41.9,58306.0,33.3857,33.4016,33.3458,33.3857,58306.0
2022-09-23 10:55:00,41.9,41.91,41.82,41.82,54191.0,33.3857,33.3936,33.3219,33.3219,54191.0
2022-09-23 11:00:00,41.83,41.9,41.82,41.88,83944.0,33.3299,33.3857,33.3219,33.3697,83944.0
2022-09-23 11:05:00,41.88,41.93,41.84,41.91,135883.0,33.3697,33.4096,33.3379,33.3936,135883.0
2022-09-23 11:10:00,41.91,41.93,41.84,41.86,77710.0,33.3936,33.4096,33.3379,33.3538,77710.0
2022-09-23 11:15:00,41.86,41.97,41.85,41.97,84499.0,33.3538,33.4414,33.3458,33.4414,84499.0
2022-09-23 11:20:00,41.97,42.0,41.9,41.9,63472.0,33.4414,33.4653,33.3857,33.3857,63472.0
2022-09-23 11:25:00,41.91,41.91,41.84,41.88,63975.0,33.3936,33.3936,33.3379,33.3697,63975.0
2022-09-23 11:30:00,41.89,41.9,41.81,41.83,65696.0,33.3777,33.3857,33.314,33.3299,65696.0
2022-09-23 11:35:00,41.83,41.83,41.72,41.73,82523.0,33.3299,33.3299,33.2422,33.2502,82523.0
2022-09-23 11:40:00,41.72,41.78,41.71,41.75,97338.0,33.2422,33.29,33.2343,33.2661,97338.0
2022-09-23 11:45:00,41.74,41.74,41.65,41.69,89690.0,33.2582,33.2582,33.1865,33.2183,89690.0
2022-09-23 11:50:00,41.69,41.7,41.65,41.7,55498.0,33.2183,33.2263,33.1865,33.2263,55498.0
2022-09-23 11:55:00,41.7,41.74,41.69,41.73,69631.0,33.2263,33.2582,33.2183,33.2502,69631.0
2022-09-23 12:00:00,41.73,41.73,41.67,41.69,47327.0,33.2502,33.2502,33.2024,33.2183,47327.0
2022-09-23 12:05:00,41.69,41.73,41.65,41.67,68790.0,33.2183,33.2502,33.1865,33.2024,68790.0
2022-09-23 12:10:00,41.67,41.67,41.59,41.63,112292.0,33.2024,33.2024,33.1387,33.1705,112292.0
2022-09-23 12:15:00,41.63,41.69,41.61,41.69,85219.0,33.1705,33.2183,33.1546,33.2183,85219.0
2022-09-23 12:20:00,41.68,41.71,41.63,41.65,71957.0,33.2104,33.2343,33.1705,33.1865,71957.0
2022-09-23 12:25:00,41.65,41.67,41.58,41.59,55211.0,33.1865,33.2024,33.1307,33.1387,55211.0
2022-09-23 12:30:00,41.59,41.6,41.53,41.54,74938.0,33.1387,33.1466,33.0908,33.0988,74938.0
2022-09-23 12:35:00,41.53,41.59,41.51,41.57,97974.0,33.0908,33.1387,33.0749,33.1227,97974.0
2022-09-23 12:40:00,41.56,41.57,41.52,41.54,66015.0,33.1148,33.1227,33.0829,33.0988,66015.0
2022-09-23 12:45:00,41.53,41.6,41.51,41.59,64122.0,33.0908,33.1466,33.0749,33.1387,64122.0
2022-09-23 12:50:00,41.59,41.63,41.58,41.59,51399.0,33.1387,33.1705,33.1307,33.1387,51399.0
2022-09-23 12:55:00,41.6,41.61,41.56,41.61,74768.0,33.1466,33.1546,33.1148,33.1546,74768.0
2022-09-23 13:00:00,41.61,41.68,41.59,41.66,82545.0,33.1546,33.2104,33.1387,33.1944,82545.0
2022-09-23 13:05:00,41.66,41.66,41.61,41.62,41220.0,33.1944,33.1944,33.1546,33.1626,41220.0
2022-09-23 13:10:00,41.62,41.66,41.6,41.64,58820.0,33.1626,33.1944,33.1466,33.1785,58820.0
2022-09-23 13:15:00,41.64,41.69,41.63,41.66,53434.0,33.1785,33.2183,33.1705,33.1944,53434.0
2022-09-23 13:20:00,41.66,41.67,41.62,41.65,57504.0,33.1944,33.2024,33.1626,33.1865,57504.0
2022-09-23 13:25:00,41.65,41.65,41.57,41.58,57317.0,33.1865,33.1865,33.1227,33.1307,57317.0
2022-09-23 13:30:00,41.58,41.66,41.57,41.64,52765.0,33.1307,33.1944,33.1227,33.1785,52765.0
2022-09-23 13:35:00,41.63,41.64,41.6,41.63,99250.0,33.1705,33.1785,33.1466,33.1705,99250.0
2022-09-23 13:40:00,41.62,41.66,41.59,41.64,69382.0,33.1626,33.1944,33.1387,33.1785,69382.0
2022-09-23 13:45:00,41.63,41.64,41.58,41.59,68593.0,33.1705,33.1785,33.1307,33.1387,68593.0
2022-09-23 13:50:00,41.59,41.59,41.53,41.55,97681.0,33.1387,33.1387,33.0908,33.1068,97681.0
2022-09-23 13:55:00,41.56,41.6,41.53,41.56,39770.0,33.1148,33.1466,33.0908,33.1148,39770.0
2022-09-23 14:00:00,41.56,41.58,41.53,41.55,63853.0,33.1148,33.1307,33.0908,33.1068,63853.0
2022-09-23 14:05:00,41.55,41.57,41.43,41.44,296433.0,33.1068,33.1227,33.0112,33.0191,296433.0
2022-09-23 14:10:00,41.43,41.44,41.25,41.29,121833.0,33.0112,33.0191,32.8677,32.8996,121833.0
2022-09-23 14:15:00,41.29,41.32,41.23,41.23,71913.0,32.8996,32.9235,32.8518,32.8518,71913.0
2022-09-23 14:20:00,41.23,41.28,41.2,41.21,109843.0,32.8518,32.8916,32.8279,32.8359,109843.0
2022-09-23 14:25:00,41.22,41.24,41.19,41.21,62839.0,32.8438,32.8598,32.8199,32.8359,62839.0
2022-09-23 14:30:00,41.2,41.2,41.15,41.19,92523.0,32.8279,32.8279,32.7881,32.8199,92523.0
2022-09-23 14:35:00,41.19,41.19,41.09,41.11,70809.0,32.8199,32.8199,32.7403,32.7562,70809.0
2022-09-23 14:40:00,41.11,41.12,41.07,41.12,71619.0,32.7562,32.7642,32.7243,32.7642,71619.0
2022-09-23 14:45:00,41.12,41.12,41.06,41.08,64653.0,32.7642,32.7642,32.7164,32.7323,64653.0
2022-09-23 14:50:00,41.08,41.1,41.01,41.02,152052.0,32.7323,32.7482,32.6765,32.6845,152052.0
2022-09-23 14:55:00,41.02,41.02,40.85,40.86,240105.0,32.6845,32.6845,32.549,32.557,240105.0
2022-09-23 15:00:00,40.86,41.02,40.84,40.97,144981.0,32.557,32.6845,32.5411,32.6446,144981.0
2022-09-23 15:05:00,40.98,41.08,40.96,41.05,134799.0,32.6526,32.7323,32.6367,32.7084,134799.0
2022-09-23 15:10:00,41.05,41.11,41.02,41.09,127465.0,32.7084,32.7562,32.6845,32.7403,127465.0
2022-09-23 15:15:00,41.09,41.22,41.09,41.17,122217.0,32.7403,32.8438,32.7403,32.804,122217.0
2022-09-23 15:20:00,41.16,41.26,41.12,41.24,296188.0,32.796,32.8757,32.7642,32.8598,296188.0
2022-09-23 15:25:00,41.24,41.34,41.17,41.34,353772.0,32.8598,32.9395,32.804,32.9395,353772.0
2022-09-23 15:30:00,41.34,41.47,41.32,41.45,210501.0,32.9395,33.043,32.9235,33.0271,210501.0
2022-09-23 15:35:00,41.45,41.5,41.28,41.46,316984.0,33.0271,33.0669,32.8916,33.0351,316984.0
2022-09-23 15:40:00,41.46,41.68,41.45,41.66,380359.0,33.0351,33.2104,33.0271,33.1944,380359.0
2022-09-23 15:45:00,41.65,41.71,41.52,41.68,621538.0,33.1865,33.2343,33.0829,33.2104,621538.0
2022-09-23 15:50:00,41.68,41.83,41.6,41.71,690409.0,33.2104,33.3299,33.1466,33.2343,690409.0
2022-09-23 15:55:00,41.71,41.79,41.64,41.69,835066.0,33.2343,33.298,33.1785,33.2183,835066.0
2022-09-26 09:30:00,41.59,41.77,41.42,41.77,265483.0,33.1387,33.2821,33.0032,33.2821,265483.0
2022-09-26 09:35:00,41.77,41.85,41.51,41.52,169943.0,33.2821,33.3458,33.0749,33.0829,169943.0
2022-09-26 09:40:00,41.52,41.59,41.41,41.47,129902.0,33.0829,33.1387,32.9952,33.043,129902.0
2022-09-26 09:45:00,41.47,41.74,41.45,41.61,86813.0,33.043,33.2582,33.0271,33.1546,86813.0
2022-09-26 09:50:00,41.61,41.72,41.57,41.68,67825.0,33.1546,33.2422,33.1227,33.2104,67825.0
2022-09-26 09:55:00,41.69,41.73,41.59,41.63,85447.0,33.2183,33.2502,33.1387,33.1705,85447.0
2022-09-26 10:00:00,41.62,41.76,41.62,41.76,114603.0,33.1626,33.2741,33.1626,33.2741,114603.0
2022-09-26 10:05:00,41.76,41.83,41.69,41.79,99080.0,33.2741,33.3299,33.2183,33.298,99080.0
2022-09-26 10:10:00,41.78,41.85,41.68,41.84,48687.0,33.29,33.3458,33.2104,33.3379,48687.0
2022-09-26 10:15:00,41.86,41.98,41.85,41.89,78767.0,33.3538,33.4494,33.3458,33.3777,78767.0
2022-09-26 10:20:00,41.9,41.96,41.87,41.94,68315.0,33.3857,33.4335,33.3618,33.4175,68315.0
2022-09-26 10:25:00,41.95,41.97,41.89,41.92,76885.0,33.4255,33.4414,33.3777,33.4016,76885.0
2022-09-26 10:30:00,41.93,41.93,41.81,41.85,79506.0,33.4096,33.4096,33.314,33.3458,79506.0
2022-09-26 10:35:00,41.85,41.87,41.77,41.81,67005.0,33.3458,33.3618,33.2821,33.314,67005.0
2022-09-26 10:40:00,41.82,41.88,41.79,41.84,49728.0,33.3219,33.3697,33.298,33.3379,49728.0
2022-09-26 10:45:00,41.84,41.86,41.76,41.83,52325.0,33.3379,33.3538,33.2741,33.3299,52325.0
2022-09-26 10:50:00,41.83,41.88,41.79,41.88,34352.0,33.3299,33.3697,33.298,33.3697,34352.0
2022-09-26 10:55:00,41.88,41.9,41.83,41.87,42868.0,33.3697,33.3857,33.3299,33.3618,42868.0
2022-09-26 11:00:00,41.86,41.98,41.85,41.96,61639.0,33.3538,33.4494,33.3458,33.4335,61639.0
2022-09-26 11:05:00,41.95,41.95,41.87,41.88,37191.0,33.4255,33.4255,33.3618,33.3697,37191.0
2022-09-26 11:10:00,41.89,41.89,41.81,41.83,41429.0,33.3777,33.3777,33.314,33.3299,41429.0
2022-09-26 11:15:00,41.84,41.86,41.75,41.75,43174.0,33.3379,33.3538,33.2661,33.2661,43174.0
2022-09-26 11:20:00,41.74,41.79,41.73,41.78,50439.0,33.2582,33.298,33.2502,33.29,50439.0
2022-09-26 11:25:00,41.78,41.79,41.73,41.73,36167.0,33.29,33.298,33.2502,33.2502,36167.0
2022-09-26 11:30:00,41.73,41.77,41.66,41.66,33765.0,33.2502,33.2821,33.1944,33.1944,33765.0
2022-09-26 11:35:00,41.66,41.7,41.62,41.63,61978.0,33.1944,33.2263,33.1626,33.1705,61978.0
2022-09-26 11:40:00,41.63,41.7,41.56,41.57,56649.0,33.1705,33.2263,33.1148,33.1227,56649.0
2022-09-26 11:45:00,41.57,41.66,41.54,41.66,90693.0,33.1227,33.1944,33.0988,33.1944,90693.0
2022-09-26 11:50:00,41.66,41.68,41.61,41.65,34221.0,33.1944,33.2104,33.1546,33.1865,34221.0
2022-09-26 11:55:00,41.65,41.71,41.65,41.66,46171.0,33.1865,33.2343,33.1865,33.1944,46171.0
2022-09-26 12:00:00,41.66,41.67,41.59,41.59,38921.0,33.1944,33.2024,33.1387,33.1387,38921.0
2022-09-26 12:05:00,41.59,41.6,41.55,41.56,35205.0,33.1387,33.1466,33.1068,33.1148,35205.0
2022-09-26 12:10:00,41.56,41.56,41.5,41.51,56137.0,33.1148,33.1148,33.0669,33.0749,56137.0
2022-09-26 12:15:00,41.5,41.51,41.45,41.46,37587.0,33.0669,33.0749,33.0271,33.0351,37587.0
2022-09-26 12:20:00,41.46,41.46,41.37,41.38,36830.0,33.0351,33.0351,32.9634,32.9713,36830.0
2022-09-26 12:25:00,41.37,41.37,41.32,41.36,34783.0,32.9634,32.9634,32.9235,32.9554,34783.0
2022-09-26 12:30:00,41.35,41.38,41.34,41.36,46743.0,32.9474,32.9713,32.9395,32.9554,46743.0
2022-09-26 12:35:00,41.37,41.43,41.36,41.42,62736.0,32.9634,33.0112,32.9554,33.0032,62736.0
2022-09-26 12:40:00,41.42,41.45,41.41,41.42,37329.0,33.0032,33.0271,32.9952,33.0032,37329.0
2022-09-26 12:45:00,41.41,41.49,41.39,41.46,48558.0,32.9952,33.059,32.9793,33.0351,48558.0
2022-09-26 12:50:00,41.47,41.51,41.44,41.45,50847.0,33.043,33.0749,33.0191,33.0271,50847.0
2022-09-26 12:55:00,41.45,41.51,41.44,41.48,32034.0,33.0271,33.0749,33.0191,33.051,32034.0
2022-09-26 13:00:00,41.49,41.49,41.4,41.41,34434.0,33.059,33.059,32.9873,32.9952,34434.0
2022-09-26 13:05:00,41.4,41.42,41.34,41.34,29912.0,32.9873,33.0032,32.9395,32.9395,29912.0
2022-09-26 13:10:00,41.34,41.35,41.24,41.25,47306.0,32.9395,32.9474,32.8598,32.8677,47306.0
2022-09-26 13:15:00,41.25,41.27,41.19,41.22,55950.0,32.8677,32.8837,32.8199,32.8438,55950.0
2022-09-26 13:20:00,41.22,41.23,41.15,41.16,59882.0,32.8438,32.8518,32.7881,32.796,59882.0
2022-09-26 13:25:00,41.16,41.21,41.13,41.19,78523.0,32.796,32.8359,32.7721,32.8199,78523.0
2022-09-26 13:30:00,41.19,41.31,41.18,41.27,82270.0,32.8199,32.9156,32.812,32.8837,82270.0
2022-09-26 13:35:00,41.28,41.29,41.21,41.22,39146.0,32.8916,32.8996,32.8359,32.8438,39146.0
2022-09-26 13:40:00,41.22,41.25,41.2,41.23,33220.0,32.8438,32.8677,32.8279,32.8518,33220.0
2022-09-26 13:45:00,41.23,41.32,41.22,41.28,55367.0,32.8518,32.9235,32.8438,32.8916,55367.0
2022-09-26 13:50:00,41.28,41.34,41.24,41.31,59036.0,32.8916,32.9395,32.8598,32.9156,59036.0
2022-09-26 13:55:00,41.3,41.31,41.2,41.2,34230.0,32.9076,32.9156,32.8279,32.8279,34230.0
2022-09-26 14:00:00,41.2,41.35,41.19,41.31,35081.0,32.8279,32.9474,32.8199,32.9156,35081.0
2022-09-26 14:05:00,41.31,41.35,41.29,41.33,36732.0,32.9156,32.9474,32.8996,32.9315,36732.0
2022-09-26 14:10:00,41.32,41.37,41.31,41.37,35880.0,32.9235,32.9634,32.9156,32.9634,35880.0
2022-09-26 14:15:00,41.37,41.39,41.35,41.35,50090.0,32.9634,32.9793,32.9474,32.9474,50090.0
2022-09-26 14:20:00,41.35,41.35,41.28,41.3,30918.0,32.9474,32.9474,32.8916,32.9076,30918.0
2022-09-26 14:25:00,41.31,41.32,41.21,41.22,53656.0,32.9156,32.9235,32.8359,32.8438,53656.0
2022-09-26 14:30:00,41.21,41.26,41.2,41.25,45440.0,32.8359,32.8757,32.8279,32.8677,45440.0
2022-09-26 14:35:00,41.25,41.25,41.16,41.2,47515.0,32.8677,32.8677,32.796,32.8279,47515.0
2022-09-26 14:40:00,41.21,41.25,41.18,41.24,36258.0,32.8359,32.8677,32.812,32.8598,36258.0
2022-09-26 14:45:00,41.24,41.39,41.24,41.37,42270.0,32.8598,32.9793,32.8598,32.9634,42270.0
2022-09-26 14:50:00,41.36,41.41,41.33,41.39,61305.0,32.9554,32.9952,32.9315,32.9793,61305.0
2022-09-26 14:55:00,41.4,41.42,41.37,41.39,34165.0,32.9873,33.0032,32.9634,32.9793,34165.0
2022-09-26 15:00:00,41.39,41.45,41.38,41.41,45145.0,32.9793,33.0271,32.9713,32.9952,45145.0
2022-09-26 15:05:00,41.41,41.45,41.38,41.45,46285.0,32.9952,33.0271,32.9713,33.0271,46285.0
2022-09-26 15:10:00,41.46,41.48,41.41,41.44,47460.0,33.0351,33.051,32.9952,33.0191,47460.0
2022-09-26 15:15:00,41.45,41.51,41.38,41.48,68985.0,33.0271,33.0749,32.9713,33.051,68985.0
2022-09-26 15:20:00,41.48,41.5,41.39,41.4,68997.0,33.051,33.0669,32.9793,32.9873,68997.0
2022-09-26 15:25:00,41.41,41.45,41.39,41.43,51260.0,32.9952,33.0271,32.9793,33.0112,51260.0
2022-09-26 15:30:00,41.42,41.49,41.37,41.46,120990.0,33.0032,33.059,32.9634,33.0351,120990.0
2022-09-26 15:35:00,41.46,41.53,41.43,41.5,127095.0,33.0351,33.0908,33.0112,33.0669,127095.0
2022-09-26 15:40:00,41.5,41.58,41.49,41.58,93497.0,33.0669,33.1307,33.059,33.1307,93497.0
2022-09-26 15:45:00,41.58,41.64,41.53,41.59,195021.0,33.1307,33.1785,33.0908,33.1387,195021.0
2022-09-26 15:50:00,41.59,41.77,41.55,41.73,388248.0,33.1387,33.2821,33.1068,33.2502,388248.0
2022-09-26 15:55:00,41.73,41.73,41.46,41.51,552497.0,33.2502,33.2502,33.0351,33.0749,552497.0
2022-09-27 09:30:00,41.85,42.17,41.73,42.17,274965.0,33.3458,33.6008,33.2502,33.6008,274965.0
2022-09-27 09:35:00,42.17,42.34,42.16,42.32,157660.0,33.6008,33.7363,33.5928,33.7203,157660.0
2022-09-27 09:40:00,42.32,42.33,42.23,42.29,109396.0,33.7203,33.7283,33.6486,33.6964,109396.0
2022-09-27 09:45:00,42.29,42.3,42.13,42.16,94883.0,33.6964,33.7044,33.5689,33.5928,94883.0
2022-09-27 09:50:00,42.16,42.19,42.09,42.13,59292.0,33.5928,33.6167,33.5371,33.5689,59292.0
2022-09-27 09:55:00,42.12,42.13,42.05,42.07,39108.0,33.561,33.5689,33.5052,33.5211,39108.0
2022-09-27 10:00:00,42.08,42.08,41.96,42.02,101967.0,33.5291,33.5291,33.4335,33.4813,101967.0
2022-09-27 10:05:00,42.02,42.03,41.77,41.77,66586.0,33.4813,33.4892,33.2821,33.2821,66586.0
2022-09-27 10:10:00,41.77,41.85,41.74,41.82,86311.0,33.2821,33.3458,33.2582,33.3219,86311.0
2022-09-27 10:15:00,41.82,41.83,41.72,41.75,62200.0,33.3219,33.3299,33.2422,33.2661,62200.0
2022-09-27 10:20:00,41.75,41.84,41.68,41.69,72121.0,33.2661,33.3379,33.2104,33.2183,72121.0
2022-09-27 10:25:00,41.69,41.72,41.6,41.68,100624.0,33.2183,33.2422,33.1466,33.2104,100624.0
2022-09-27 10:30:00,41.68,41.75,41.64,41.66,46736.0,33.2104,33.2661,33.1785,33.1944,46736.0
2022-09-27 10:35:00,41.66,41.74,41.62,41.63,66511.0,33.1944,33.2582,33.1626,33.1705,66511.0
2022-09-27 10:40:00,41.64,41.67,41.57,41.66,80576.0,33.1785,33.2024,33.1227,33.1944,80576.0
2022-09-27 10:45:00,41.65,41.69,41.61,41.68,53420.0,33.1865,33.2183,33.1546,33.2104,53420.0
2022-09-27 10:50:00,41.68,41.69,41.61,41.62,61515.0,33.2104,33.2183,33.1546,33.1626,61515.0
2022-09-27 10:55:00,41.61,41.66,41.59,41.62,55962.0,33.1546,33.1944,33.1387,33.1626,55962.0
2022-09-27 11:00:00,41.62,41.65,41.52,41.52,57146.0,33.1626,33.1865,33.0829,33.0829,57146.0
2022-09-27 11:05:00,41.52,41.55,41.47,41.49,47552.0,33.0829,33.1068,33.043,33.059,47552.0
2022-09-27 11:10:00,41.49,41.5,41.43,41.44,29808.0,33.059,33.0669,33.0112,33.0191,29808.0
2022-09-27 11:15:00,41.44,41.47,41.41,41.43,47493.0,33.0191,33.043,32.9952,33.0112,47493.0
2022-09-27 11:20:00,41.43,41.46,41.31,41.33,50504.0,33.0112,33.0351,32.9156,32.9315,50504.0
2022-09-27 11:25:00,41.33,41.33,41.22,41.26,111096.0,32.9315,32.9315,32.8438,32.8757,111096.0
2022-09-27 11:30:00,41.25,41.34,41.25,41.32,36849.0,32.8677,32.9395,32.8677,32.9235,36849.0
2022-09-27 11:35:00,41.32,41.34,41.27,41.31,58931.0,32.9235,32.9395,32.8837,32.9156,58931.0
2022-09-27 11:40:00,41.31,41.32,41.25,41.26,25676.0,32.9156,32.9235,32.8677,32.8757,25676.0
2022-09-27 11:45:00,41.26,41.27,41.22,41.27,102480.0,32.8757,32.8837,32.8438,32.8837,102480.0
2022-09-27 11:50:00,41.27,41.31,41.19,41.2,45966.0,32.8837,32.9156,32.8199,32.8279,45966.0
2022-09-27 11:55:00,41.2,41.25,41.17,41.18,42886.0,32.8279,32.8677,32.804,32.812,42886.0
2022-09-27 12:00:00,41.18,41.2,41.14,41.19,22829.0,32.812,32.8279,32.7801,32.8199,22829.0
2022-09-27 12:05:00,41.18,41.18,41.07,41.09,53708.0,32.812,32.812,32.7243,32.7403,53708.0
2022-09-27 12:10:00,41.09,41.09,41.02,41.04,120555.0,32.7403,32.7403,32.6845,32.7004,120555.0
2022-09-27 12:15:00,41.04,41.07,40.9,40.9,333614.0,32.7004,32.7243,32.5889,32.5889,333614.0
2022-09-27 12:20:00,40.91,40.93,40.86,40.87,96173.0,32.5968,32.6128,32.557,32.565,96173.0
2022-09-27 12:25:00,40.86,40.93,40.85,40.9,72152.0,32.557,32.6128,32.549,32.5889,72152.0
2022-09-27 12:30:00,40.9,40.99,40.89,40.97,53148.0,32.5889,32.6606,32.5809,32.6446,53148.0
2022-09-27 12:35:00,40.97,40.98,40.9,40.93,46120.0,32.6446,32.6526,32.5889,32.6128,46120.0
2022-09-27 12:40:00,40.93,41.02,40.91,40.97,67280.0,32.6128,32.6845,32.5968,32.6446,67280.0
2022-09-27 12:45:00,40.97,40.99,40.93,40.97,34109.0,32.6446,32.6606,32.6128,32.6446,34109.0
2022-09-27 12:50:00,40.97,41.01,40.88,41.0,68079.0,32.6446,32.6765,32.5729,32.6685,68079.0
2022-09-27 12:55:00,41.0,41.04,40.97,40.97,32227.0,32.6685,32.7004,32.6446,32.6446,32227.0
2022-09-27 13:00:00,40.96,40.97,40.86,40.88,76130.0,32.6367,32.6446,32.557,32.5729,76130.0
2022-09-27 13:05:00,40.88,40.96,40.87,40.92,57772.0,32.5729,32.6367,32.565,32.6048,57772.0
2022-09-27 13:10:00,40.92,40.95,40.9,40.93,58737.0,32.6048,32.6287,32.5889,32.6128,58737.0
2022-09-27 13:15:00,40.92,40.94,40.9,40.91,40567.0,32.6048,32.6207,32.5889,32.5968,40567.0
2022-09-27 13:20:00,40.91,40.92,40.85,40.86,44079.0,32.5968,32.6048,32.549,32.557,44079.0
2022-09-27 13:25:00,40.85,40.88,40.84,40.84,42156.0,32.549,32.5729,32.5411,32.5411,42156.0
2022-09-27 13:30:00,40.84,40.87,40.81,40.84,75169.0,32.5411,32.565,32.5172,32.5411,75169.0
2022-09-27 13:35:00,40.84,40.84,40.74,40.76,81401.0,32.5411,32.5411,32.4614,32.4773,81401.0
2022-09-27 13:40:00,40.75,40.78,40.71,40.77,60749.0,32.4693,32.4933,32.4375,32.4853,60749.0
2022-09-27 13:45:00,40.78,40.83,40.77,40.8,52569.0,32.4933,32.5331,32.4853,32.5092,52569.0
2022-09-27 13:50:00,40.8,40.83,40.78,40.8,45936.0,32.5092,32.5331,32.4933,32.5092,45936.0
2022-09-27 13:55:00,40.79,40.86,40.76,40.85,46709.0,32.5012,32.557,32.4773,32.549,46709.0
2022-09-27 14:00:00,40.84,40.97,40.83,40.95,108859.0,32.5411,32.6446,32.5331,32.6287,108859.0
2022-09-27 14:05:00,40.95,40.96,40.92,40.96,31874.0,32.6287,32.6367,32.6048,32.6367,31874.0
2022-09-27 14:10:00,40.96,41.01,40.91,40.91,58440.0,32.6367,32.6765,32.5968,32.5968,58440.0
2022-09-27 14:15:00,40.91,40.97,40.9,40.92,37561.0,32.5968,32.6446,32.5889,32.6048,37561.0
2022-09-27 14:20:00,40.93,40.95,40.89,40.95,30441.0,32.6128,32.6287,32.5809,32.6287,30441.0
2022-09-27 14:25:00,40.95,41.0,40.92,40.98,47969.0,32.6287,32.6685,32.6048,32.6526,47969.0
2022-09-27 14:30:00,40.98,40.99,40.93,40.97,28166.0,32.6526,32.6606,32.6128,32.6446,28166.0
2022-09-27 14:35:00,40.97,41.05,40.96,41.04,36454.0,32.6446,32.7084,32.6367,32.7004,36454.0
2022-09-27 14:40:00,41.04,41.09,41.01,41.02,61677.0,32.7004,32.7403,32.6765,32.6845,61677.0
2022-09-27 14:45:00,41.01,41.07,40.94,41.07,58476.0,32.6765,32.7243,32.6207,32.7243,58476.0
2022-09-27 14:50:00,41.06,41.07,41.0,41.02,37278.0,32.7164,32.7243,32.6685,32.6845,37278.0
2022-09-27 14:55:00,41.02,41.02,40.98,40.98,32898.0,32.6845,32.6845,32.6526,32.6526,32898.0
2022-09-27 15:00:00,40.98,40.99,40.87,40.93,149097.0,32.6526,32.6606,32.565,32.6128,149097.0
2022-09-27 15:05:00,40.93,40.94,40.84,40.87,81241.0,32.6128,32.6207,32.5411,32.565,81241.0
2022-09-27 15:10:00,40.88,40.92,40.85,40.86,41119.0,32.5729,32.6048,32.549,32.557,41119.0
2022-09-27 15:15:00,40.86,40.91,40.8,40.91,58907.0,32.557,32.5968,32.5092,32.5968,58907.0
2022-09-27 15:20:00,40.91,40.91,40.83,40.87,57261.0,32.5968,32.5968,32.5331,32.565,57261.0
2022-09-27 15:25:00,40.87,40.89,40.83,40.87,61242.0,32.565,32.5809,32.5331,32.565,61242.0
2022-09-27 15:30:00,40.87,40.89,40.76,40.77,66654.0,32.565,32.5809,32.4773,32.4853,66654.0
2022-09-27 15:35:00,40.77,40.83,40.76,40.79,132747.0,32.4853,32.5331,32.4773,32.5012,132747.0
2022-09-27 15:40:00,40.78,40.87,40.76,40.85,90128.0,32.4933,32.565,32.4773,32.549,90128.0
2022-09-27 15:45:00,40.85,40.86,40.78,40.82,103612.0,32.549,32.557,32.4933,32.5251,103612.0
2022-09-27 15:50:00,40.81,40.88,40.78,40.84,182971.0,32.5172,32.5729,32.4933,32.5411,182971.0
2022-09-27 15:55:00,40.84,40.88,40.74,40.8,369444.0,32.5411,32.5729,32.4614,32.5092,369444.0
2022-09-28 09:30:00,41.05,41.05,40.77,40.86,194901.0,32.7084,32.7084,32.4853,32.557,194901.0
2022-09-28 09:35:00,40.87,40.88,40.63,40.65,103585.0,32.565,32.5729,32.3737,32.3897,103585.0
2022-09-28 09:40:00,40.66,40.93,40.61,40.93,125372.0,32.3976,32.6128,32.3578,32.6128,125372.0
2022-09-28 09:45:00,40.92,40.95,40.83,40.91,62545.0,32.6048,32.6287,32.5331,32.5968,62545.0
2022-09-28 09:50:00,40.92,41.03,40.91,40.98,79937.0,32.6048,32.6925,32.5968,32.6526,79937.0
2022-09-28 09:55:00,40.99,41.03,40.98,41.01,48408.0,32.6606,32.6925,32.6526,32.6765,48408.0
2022-09-28 10:00:00,41.02,41.11,40.93,40.98,94628.0,32.6845,32.7562,32.6128,32.6526,94628.0
2022-09-28 10:05:00,40.98,41.01,40.95,40.98,52842.0,32.6526,32.6765,32.6287,32.6526,52842.0
2022-09-28 10:10:00,40.98,40.98,40.88,40.93,41079.0,32.6526,32.6526,32.5729,32.6128,41079.0
2022-09-28 10:15:00,40.93,40.93,40.83,40.89,58725.0,32.6128,32.6128,32.5331,32.5809,58725.0
2022-09-28 10:20:00,40.88,40.96,40.86,40.96,55136.0,32.5729,32.6367,32.557,32.6367,55136.0
2022-09-28 10:25:00,40.96,40.98,40.89,40.98,79416.0,32.6367,32.6526,32.5809,32.6526,79416.0
2022-09-28 10:30:00,40.99,41.02,40.94,41.01,46812.0,32.6606,32.6845,32.6207,32.6765,46812.0
2022-09-28 10:35:00,41.02,41.15,40.97,41.06,58984.0,32.6845,32.7881,32.6446,32.7164,58984.0
2022-09-28 10:40:00,41.06,41.16,41.04,41.15,46390.0,32.7164,32.796,32.7004,32.7881,46390.0
2022-09-28 10:45:00,41.14,41.19,41.06,41.09,54713.0,32.7801,32.8199,32.7164,32.7403,54713.0
2022-09-28 10:50:00,41.08,41.11,41.03,41.05,80694.0,32.7323,32.7562,32.6925,32.7084,80694.0
2022-09-28 10:55:00,41.05,41.09,41.03,41.06,74370.0,32.7084,32.7403,32.6925,32.7164,74370.0
2022-09-28 11:00:00,41.05,41.1,41.0,41.02,88264.0,32.7084,32.7482,32.6685,32.6845,88264.0
2022-09-28 11:05:00,41.02,41.05,40.96,40.97,53725.0,32.6845,32.7084,32.6367,32.6446,53725.0
2022-09-28 11:10:00,40.97,41.07,40.96,41.0,51068.0,32.6446,32.7243,32.6367,32.6685,51068.0
2022-09-28 11:15:00,40.98,41.03,40.95,40.98,43560.0,32.6526,32.6925,32.6287,32.6526,43560.0
2022-09-28 11:20:00,40.98,41.08,40.97,41.08,57517.0,32.6526,32.7323,32.6446,32.7323,57517.0
2022-09-28 11:25:00,41.08,41.1,41.03,41.05,67572.0,32.7323,32.7482,32.6925,32.7084,67572.0
2022-09-28 11:30:00,41.04,41.07,41.01,41.07,49092.0,32.7004,32.7243,32.6765,32.7243,49092.0
2022-09-28 11:35:00,41.07,41.13,41.03,41.05,118400.0,32.7243,32.7721,32.6925,32.7084,118400.0
2022-09-28 11:40:00,41.06,41.06,40.98,40.98,29560.0,32.7164,32.7164,32.6526,32.6526,29560.0
2022-09-28 11:45:00,40.98,41.11,40.96,41.08,47470.0,32.6526,32.7562,32.6367,32.7323,47470.0
2022-09-28 11:50:00,41.08,41.17,41.07,41.15,59298.0,32.7323,32.804,32.7243,32.7881,59298.0
2022-09-28 11:55:00,41.15,41.23,41.14,41.19,78546.0,32.7881,32.8518,32.7801,32.8199,78546.0
2022-09-28 12:00:00,41.2,41.28,41.19,41.27,41494.0,32.8279,32.8916,32.8199,32.8837,41494.0
2022-09-28 12:05:00,41.26,41.3,41.23,41.25,20031.0,32.8757,32.9076,32.8518,32.8677,20031.0
2022-09-28 12:10:00,41.25,41.31,41.22,41.3,88676.0,32.8677,32.9156,32.8438,32.9076,88676.0
2022-09-28 12:15:00,41.3,41.35,41.26,41.34,58998.0,32.9076,32.9474,32.8757,32.9395,58998.0
2022-09-28 12:20:00,41.35,41.38,41.3,41.32,51473.0,32.9474,32.9713,32.9076,32.9235,51473.0
2022-09-28 12:25:00,41.31,41.32,41.25,41.25,39967.0,32.9156,32.9235,32.8677,32.8677,39967.0
2022-09-28 12:30:00,41.25,41.27,41.23,41.26,44261.0,32.8677,32.8837,32.8518,32.8757,44261.0
2022-09-28 12:35:00,41.25,41.25,41.2,41.22,14973.0,32.8677,32.8677,32.8279,32.8438,14973.0
2022-09-28 12:40:00,41.23,41.31,41.21,41.3,43391.0,32.8518,32.9156,32.8359,32.9076,43391.0
2022-09-28 12:45:00,41.29,41.32,41.26,41.29,35814.0,32.8996,32.9235,32.8757,32.8996,35814.0
2022-09-28 12:50:00,41.3,41.31,41.27,41.3,51878.0,32.9076,32.9156,32.8837,32.9076,51878.0
2022-09-28 12:55:00,41.29,41.31,41.25,41.27,26938.0,32.8996,32.9156,32.8677,32.8837,26938.0
2022-09-28 13:00:00,41.28,41.3,41.24,41.3,71756.0,32.8916,32.9076,32.8598,32.9076,71756.0
2022-09-28 13:05:00,41.3,41.36,41.29,41.35,112971.0,32.9076,32.9554,32.8996,32.9474,112971.0
2022-09-28 13:10:00,41.36,41.37,41.33,41.36,21593.0,32.9554,32.9634,32.9315,32.9554,21593.0
2022-09-28 13:15:00,41.37,41.42,41.37,41.41,33978.0,32.9634,33.0032,32.9634,32.9952,33978.0
2022-09-28 13:20:00,41.41,41.41,41.36,41.38,39721.0,32.9952,32.9952,32.9554,32.9713,39721.0
2022-09-28 13:25:00,41.38,41.38,41.3,41.32,41398.0,32.9713,32.9713,32.9076,32.9235,41398.0
2022-09-28 13:30:00,41.32,41.34,41.27,41.33,28169.0,32.9235,32.9395,32.8837,32.9315,28169.0
2022-09-28 13:35:00,41.32,41.35,41.29,41.33,21288.0,32.9235,32.9474,32.8996,32.9315,21288.0
2022-09-28 13:40:00,41.32,41.36,41.3,41.33,26792.0,32.9235,32.9554,32.9076,32.9315,26792.0
2022-09-28 13:45:00,41.33,41.34,41.23,41.24,37019.0,32.9315,32.9395,32.8518,32.8598,37019.0
2022-09-28 13:50:00,41.23,41.29,41.19,41.29,69064.0,32.8518,32.8996,32.8199,32.8996,69064.0
2022-09-28 13:55:00,41.29,41.31,41.25,41.31,34146.0,32.8996,32.9156,32.8677,32.9156,34146.0
2022-09-28 14:00:00,41.31,41.33,41.3,41.33,36252.0,32.9156,32.9315,32.9076,32.9315,36252.0
2022-09-28 14:05:00,41.33,41.35,41.3,41.32,31145.0,32.9315,32.9474,32.9076,32.9235,31145.0
2022-09-28 14:10:00,41.32,41.35,41.3,41.34,40407.0,32.9235,32.9474,32.9076,32.9395,40407.0
2022-09-28 14:15:00,41.33,41.35,41.28,41.29,35771.0,32.9315,32.9474,32.8916,32.8996,35771.0
2022-09-28 14:20:00,41.3,41.32,41.28,41.28,35348.0,32.9076,32.9235,32.8916,32.8916,35348.0
2022-09-28 14:25:00,41.28,41.32,41.26,41.3,26273.0,32.8916,32.9235,32.8757,32.9076,26273.0
2022-09-28 14:30:00,41.3,41.37,41.27,41.36,58895.0,32.9076,32.9634,32.8837,32.9554,58895.0
2022-09-28 14:35:00,41.36,41.38,41.34,41.37,33560.0,32.9554,32.9713,32.9395,32.9634,33560.0
2022-09-28 14:40:00,41.37,41.38,41.33,41.37,39415.0,32.9634,32.9713,32.9315,32.9634,39415.0
2022-09-28 14:45:00,41.38,41.42,41.34,41.41,48283.0,32.9713,33.0032,32.9395,32.9952,48283.0
2022-09-28 14:50:00,41.41,41.46,41.4,41.44,49239.0,32.9952,33.0351,32.9873,33.0191,49239.0
2022-09-28 14:55:00,41.44,41.44,41.37,41.38,47137.0,33.0191,33.0191,32.9634,32.9713,47137.0
2022-09-28 15:00:00,41.38,41.48,41.37,41.47,41565.0,32.9713,33.051,32.9634,33.043,41565.0
2022-09-28 15:05:00,41.47,41.57,41.46,41.52,70072.0,33.043,33.1227,33.0351,33.0829,70072.0
2022-09-28 15:10:00,41.52,41.54,41.51,41.52,29534.0,33.0829,33.0988,33.0749,33.0829,29534.0
2022-09-28 15:15:00,41.52,41.53,41.49,41.5,33962.0,33.0829,33.0908,33.059,33.0669,33962.0
2022-09-28 15:20:00,41.5,41.51,41.44,41.5,55017.0,33.0669,33.0749,33.0191,33.0669,55017.0
2022-09-28 15:25:00,41.5,41.51,41.46,41.47,94557.0,33.0669,33.0749,33.0351,33.043,94557.0
2022-09-28 15:30:00,41.48,41.53,41.47,41.52,76237.0,33.051,33.0908,33.043,33.0829,76237.0
2022-09-28 15:35:00,41.52,41.55,41.47,41.49,97788.0,33.0829,33.1068,33.043,33.059,97788.0
2022-09-28 15:40:00,41.49,41.55,41.48,41.54,81747.0,33.059,33.1068,33.051,33.0988,81747.0
2022-09-28 15:45:00,41.53,41.6,41.52,41.56,127556.0,33.0908,33.1466,33.0829,33.1148,127556.0
2022-09-28 15:50:00,41.55,41.56,41.45,41.46,159237.0,33.1068,33.1148,33.0271,33.0351,159237.0
2022-09-28 15:55:00,41.46,41.5,41.39,41.39,313926.0,33.0351,33.0669,32.9793,32.9793,313926.0
2022-09-29 09:30:00,41.26,41.35,41.19,41.2,124680.0,32.8757,32.9474,32.8199,32.8279,124680.0
2022-09-29 09:35:00,41.2,41.31,41.2,41.26,78212.0,32.8279,32.9156,32.8279,32.8757,78212.0
2022-09-29 09:40:00,41.26,41.3,41.2,41.25,87385.0,32.8757,32.9076,32.8279,32.8677,87385.0
2022-09-29 09:45:00,41.26,41.26,41.1,41.12,111699.0,32.8757,32.8757,32.7482,32.7642,111699.0
2022-09-29 09:50:00,41.11,41.14,41.03,41.04,62666.0,32.7562,32.7801,32.6925,32.7004,62666.0
2022-09-29 09:55:00,41.04,41.04,40.92,41.0,105116.0,32.7004,32.7004,32.6048,32.6685,105116.0
2022-09-29 10:00:00,41.0,41.08,40.94,41.08,93475.0,32.6685,32.7323,32.6207,32.7323,93475.0
2022-09-29 10:05:00,41.08,41.2,41.07,41.14,57861.0,32.7323,32.8279,32.7243,32.7801,57861.0
2022-09-29 10:10:00,41.11,41.15,41.06,41.13,66108.0,32.7562,32.7881,32.7164,32.7721,66108.0
2022-09-29 10:15:00,41.13,41.27,41.12,41.19,35950.0,32.7721,32.8837,32.7642,32.8199,35950.0
2022-09-29 10:20:00,41.19,41.2,41.13,41.15,40614.0,32.8199,32.8279,32.7721,32.7881,40614.0
2022-09-29 10:25:00,41.15,41.19,41.13,41.18,22612.0,32.7881,32.8199,32.7721,32.812,22612.0
2022-09-29 10:30:00,41.19,41.19,41.09,41.11,39268.0,32.8199,32.8199,32.7403,32.7562,39268.0
2022-09-29 10:35:00,41.1,41.12,41.05,41.06,49275.0,32.7482,32.7642,32.7084,32.7164,49275.0
2022-09-29 10:40:00,41.06,41.1,41.05,41.08,18494.0,32.7164,32.7482,32.7084,32.7323,18494.0
2022-09-29 10:45:00,41.07,41.16,41.06,41.12,31390.0,32.7243,32.796,32.7164,32.7642,31390.0
2022-09-29 10:50:00,41.13,41.23,41.13,41.2,42414.0,32.7721,32.8518,32.7721,32.8279,42414.0
2022-09-29 10:55:00,41.2,41.22,41.15,41.16,31772.0,32.8279,32.8438,32.7881,32.796,31772.0
2022-09-29 11:00:00,41.16,41.21,41.14,41.16,37714.0,32.796,32.8359,32.7801,32.796,37714.0
2022-09-29 11:05:00,41.16,41.34,41.14,41.33,49840.0,32.796,32.9395,32.7801,32.9315,49840.0
2022-09-29 11:10:00,41.33,41.34,41.22,41.23,68827.0,32.9315,32.9395,32.8438,32.8518,68827.0
2022-09-29 11:15:00,41.23,41.29,41.2,41.23,34953.0,32.8518,32.8996,32.8279,32.8518,34953.0
2022-09-29 11:20:00,41.23,41.24,41.15,41.19,47360.0,32.8518,32.8598,32.7881,32.8199,47360.0
2022-09-29 11:25:00,41.18,41.19,41.12,41.16,28012.0,32.812,32.8199,32.7642,32.796,28012.0
2022-09-29 11:30:00,41.16,41.18,41.09,41.15,45526.0,32.796,32.812,32.7403,32.7881,45526.0
2022-09-29 11:35:00,41.16,41.18,41.1,41.14,42660.0,32.796,32.812,32.7482,32.7801,42660.0
2022-09-29 11:40:00,41.13,41.19,41.11,41.17,35221.0,32.7721,32.8199,32.7562,32.804,35221.0
2022-09-29 11:45:00,41.16,41.21,41.15,41.19,36334.0,32.796,32.8359,32.7881,32.8199,36334.0
2022-09-29 11:50:00,41.19,41.29,41.18,41.27,31183.0,32.8199,32.8996,32.812,32.8837,31183.0
2022-09-29 11:55:00,41.27,41.29,41.2,41.2,24535.0,32.8837,32.8996,32.8279,32.8279,24535.0
2022-09-29 12:00:00,41.2,41.27,41.19,41.27,26995.0,32.8279,32.8837,32.8199,32.8837,26995.0
2022-09-29 12:05:00,41.27,41.31,41.23,41.29,43384.0,32.8837,32.9156,32.8518,32.8996,43384.0
2022-09-29 12:10:00,41.29,41.29,41.22,41.24,20571.0,32.8996,32.8996,32.8438,32.8598,20571.0
2022-09-29 12:15:00,41.25,41.29,41.21,41.23,52057.0,32.8677,32.8996,32.8359,32.8518,52057.0
2022-09-29 12:20:00,41.23,41.26,41.21,41.26,35083.0,32.8518,32.8757,32.8359,32.8757,35083.0
2022-09-29 12:25:00,41.25,41.27,41.21,41.23,50862.0,32.8677,32.8837,32.8359,32.8518,50862.0
2022-09-29 12:30:00,41.22,41.28,41.2,41.28,30556.0,32.8438,32.8916,32.8279,32.8916,30556.0
2022-09-29 12:35:00,41.28,41.34,41.26,41.34,53367.0,32.8916,32.9395,32.8757,32.9395,53367.0
2022-09-29 12:40:00,41.34,41.34,41.27,41.29,25152.0,32.9395,32.9395,32.8837,32.8996,25152.0
2022-09-29 12:45:00,41.3,41.32,41.23,41.23,32330.0,32.9076,32.9235,32.8518,32.8518,32330.0
2022-09-29 12:50:00,41.23,41.27,41.2,41.25,26700.0,32.8518,32.8837,32.8279,32.8677,26700.0
2022-09-29 12:55:00,41.26,41.27,41.2,41.22,63462.0,32.8757,32.8837,32.8279,32.8438,63462.0
2022-09-29 13:00:00,41.21,41.22,41.15,41.19,79121.0,32.8359,32.8438,32.7881,32.8199,79121.0
2022-09-29 13:05:00,41.19,41.2,41.13,41.15,71954.0,32.8199,32.8279,32.7721,32.7881,71954.0
2022-09-29 13:10:00,41.13,41.19,41.06,41.09,130637.0,32.7721,32.8199,32.7164,32.7403,130637.0
2022-09-29 13:15:00,41.09,41.11,41.05,41.05,20600.0,32.7403,32.7562,32.7084,32.7084,20600.0
2022-09-29 13:20:00,41.05,41.07,41.03,41.05,37638.0,32.7084,32.7243,32.6925,32.7084,37638.0
2022-09-29 13:25:00,41.05,41.12,41.05,41.09,29932.0,32.7084,32.7642,32.7084,32.7403,29932.0
2022-09-29 13:30:00,41.09,41.1,41.05,41.1,88910.0,32.7403,32.7482,32.7084,32.7482,88910.0
2022-09-29 13:35:00,41.11,41.13,41.08,41.11,18298.0,32.7562,32.7721,32.7323,32.7562,18298.0
2022-09-29 13:40:00,41.11,41.11,41.05,41.07,30590.0,32.7562,32.7562,32.7084,32.7243,30590.0
2022-09-29 13:45:00,41.07,41.12,41.06,41.1,32816.0,32.7243,32.7642,32.7164,32.7482,32816.0
2022-09-29 13:50:00,41.11,41.12,41.05,41.07,27201.0,32.7562,32.7642,32.7084,32.7243,27201.0
2022-09-29 13:55:00,41.07,41.09,41.01,41.04,64691.0,32.7243,32.7403,32.6765,32.7004,64691.0
2022-09-29 14:00:00,41.03,41.04,40.97,40.99,78135.0,32.6925,32.7004,32.6446,32.6606,78135.0
2022-09-29 14:05:00,40.99,41.05,40.98,41.02,43750.0,32.6606,32.7084,32.6526,32.6845,43750.0
2022-09-29 14:10:00,41.02,41.02,40.96,40.99,49172.0,32.6845,32.6845,32.6367,32.6606,49172.0
2022-09-29 14:15:00,40.99,41.04,40.98,41.02,56567.0,32.6606,32.7004,32.6526,32.6845,56567.0
2022-09-29 14:20:00,41.02,41.06,41.01,41.05,27109.0,32.6845,32.7164,32.6765,32.7084,27109.0
2022-09-29 14:25:00,41.05,41.14,41.02,41.13,61730.0,32.7084,32.7801,32.6845,32.7721,61730.0
2022-09-29 14:30:00,41.13,41.16,41.09,41.1,34227.0,32.7721,32.796,32.7403,32.7482,34227.0
2022-09-29 14:35:00,41.1,41.15,41.08,41.11,38817.0,32.7482,32.7881,32.7323,32.7562,38817.0
2022-09-29 14:40:00,41.11,41.13,41.09,41.11,37239.0,32.7562,32.7721,32.7403,32.7562,37239.0
2022-09-29 14:45:00,41.11,41.15,41.1,41.12,29363.0,32.7562,32.7881,32.7482,32.7642,29363.0
2022-09-29 14:50:00,41.12,41.14,41.06,41.14,53767.0,32.7642,32.7801,32.7164,32.7801,53767.0
2022-09-29 14:55:00,41.14,41.16,41.08,41.09,91532.0,32.7801,32.796,32.7323,32.7403,91532.0
2022-09-29 15:00:00,41.08,41.13,41.05,41.11,51444.0,32.7323,32.7721,32.7084,32.7562,51444.0
2022-09-29 15:05:00,41.11,41.12,41.07,41.08,39733.0,32.7562,32.7642,32.7243,32.7323,39733.0
2022-09-29 15:10:00,41.07,41.16,41.06,41.16,45091.0,32.7243,32.796,32.7164,32.796,45091.0
2022-09-29 15:15:00,41.16,41.18,41.13,41.17,48317.0,32.796,32.812,32.7721,32.804,48317.0
2022-09-29 15:20:00,41.17,41.2,41.15,41.19,58794.0,32.804,32.8279,32.7881,32.8199,58794.0
2022-09-29 15:25:00,41.18,41.18,41.11,41.15,42249.0,32.812,32.812,32.7562,32.7881,42249.0
2022-09-29 15:30:00,41.14,41.29,41.14,41.25,80022.0,32.7801,32.8996,32.7801,32.8677,80022.0
2022-09-29 15:35:00,41.26,41.35,41.22,41.29,66534.0,32.8757,32.9474,32.8438,32.8996,66534.0
2022-09-29 15:40:00,41.29,41.3,41.18,41.23,57080.0,32.8996,32.9076,32.812,32.8518,57080.0
2022-09-29 15:45:00,41.23,41.24,41.17,41.18,84650.0,32.8518,32.8598,32.804,32.812,84650.0
2022-09-29 15:50:00,41.19,41.22,41.13,41.16,112297.0,32.8199,32.8438,32.7721,32.796,112297.0
2022-09-29 15:55:00,41.16,41.23,41.14,41.2,250801.0,32.796,32.8518,32.7801,32.8279,250801.0
2022-09-30 09:30:00,41.39,41.49,41.12,41.19,242163.0,32.9793,33.059,32.7642,32.8199,242163.0
2022-09-30 09:35:00,41.16,41.17,40.82,40.84,88478.0,32.796,32.804,32.5251,32.5411,88478.0
2022-09-30 09:40:00,40.83,41.04,40.82,40.95,67615.0,32.5331,32.7004,32.5251,32.6287,67615.0
2022-09-30 09:45:00,40.95,40.98,40.84,40.87,87740.0,32.6287,32.6526,32.5411,32.565,87740.0
2022-09-30 09:50:00,40.87,40.96,40.84,40.96,100584.0,32.565,32.6367,32.5411,32.6367,100584.0
2022-09-30 09:55:00,40.95,41.03,40.92,41.02,70607.0,32.6287,32.6925,32.6048,32.6845,70607.0
2022-09-30 10:00:00,41.02,41.09,41.01,41.07,62401.0,32.6845,32.7403,32.6765,32.7243,62401.0
2022-09-30 10:05:00,41.07,41.09,40.98,41.04,51294.0,32.7243,32.7403,32.6526,32.7004,51294.0
2022-09-30 10:10:00,41.03,41.05,40.94,40.98,62759.0,32.6925,32.7084,32.6207,32.6526,62759.0
2022-09-30 10:15:00,40.99,41.0,40.85,40.91,73558.0,32.6606,32.6685,32.549,32.5968,73558.0
2022-09-30 10:20:00,40.91,40.93,40.85,40.88,60170.0,32.5968,32.6128,32.549,32.5729,60170.0
2022-09-30 10:25:00,40.88,40.95,40.85,40.93,60848.0,32.5729,32.6287,32.549,32.6128,60848.0
2022-09-30 10:30:00,40.93,41.07,40.93,41.05,54707.0,32.6128,32.7243,32.6128,32.7084,54707.0
2022-09-30 10:35:00,41.05,41.08,41.02,41.07,28925.0,32.7084,32.7323,32.6845,32.7243,28925.0
2022-09-30 10:40:00,41.07,41.13,41.05,41.12,83817.0,32.7243,32.7721,32.7084,32.7642,83817.0
2022-09-30 10:45:00,41.11,41.2,41.1,41.12,122626.0,32.7562,32.8279,32.7482,32.7642,122626.0
2022-09-30 10:50:00,41.11,41.18,41.1,41.16,71660.0,32.7562,32.812,32.7482,32.796,71660.0
2022-09-30 10:55:00,41.16,41.16,41.01,41.03,41672.0,32.796,32.796,32.6765,32.6925,41672.0
2022-09-30 11:00:00,41.03,41.06,40.97,40.98,77621.0,32.6925,32.7164,32.6446,32.6526,77621.0
2022-09-30 11:05:00,40.98,41.06,40.95,41.04,72358.0,32.6526,32.7164,32.6287,32.7004,72358.0
2022-09-30 11:10:00,41.04,41.08,41.01,41.05,60683.0,32.7004,32.7323,32.6765,32.7084,60683.0
2022-09-30 11:15:00,41.05,41.06,40.99,41.02,29114.0,32.7084,32.7164,32.6606,32.6845,29114.0
2022-09-30 11:20:00,41.02,41.07,41.02,41.04,39843.0,32.6845,32.7243,32.6845,32.7004,39843.0
2022-09-30 11:25:00,41.02,41.06,40.94,40.95,61762.0,32.6845,32.7164,32.6207,32.6287,61762.0
2022-09-30 11:30:00,40.95,41.02,40.94,40.98,61683.0,32.6287,32.6845,32.6207,32.6526,61683.0
2022-09-30 11:35:00,40.99,41.04,40.98,41.01,41427.0,32.6606,32.7004,32.6526,32.6765,41427.0
2022-09-30 11:40:00,41.01,41.02,40.87,40.9,142794.0,32.6765,32.6845,32.565,32.5889,142794.0
2022-09-30 11:45:00,40.89,40.92,40.83,40.84,77905.0,32.5809,32.6048,32.5331,32.5411,77905.0
2022-09-30 11:50:00,40.84,40.85,40.75,40.76,93919.0,32.5411,32.549,32.4693,32.4773,93919.0
2022-09-30 11:55:00,40.75,40.8,40.75,40.77,70912.0,32.4693,32.5092,32.4693,32.4853,70912.0
2022-09-30 12:00:00,40.77,40.8,40.75,40.76,64415.0,32.4853,32.5092,32.4693,32.4773,64415.0
2022-09-30 12:05:00,40.76,40.76,40.66,40.69,69891.0,32.4773,32.4773,32.3976,32.4215,69891.0
2022-09-30 12:10:00,40.68,40.75,40.68,40.75,41425.0,32.4136,32.4693,32.4136,32.4693,41425.0
2022-09-30 12:15:00,40.75,40.79,40.73,40.74,58819.0,32.4693,32.5012,32.4534,32.4614,58819.0
2022-09-30 12:20:00,40.74,40.85,40.71,40.84,47182.0,32.4614,32.549,32.4375,32.5411,47182.0
2022-09-30 12:25:00,40.84,40.86,40.79,40.82,37442.0,32.5411,32.557,32.5012,32.5251,37442.0
2022-09-30 12:30:00,40.82,40.85,40.8,40.83,56170.0,32.5251,32.549,32.5092,32.5331,56170.0
2022-09-30 12:35:00,40.82,40.85,40.78,40.83,46709.0,32.5251,32.549,32.4933,32.5331,46709.0
2022-09-30 12:40:00,40.84,40.84,40.78,40.8,47811.0,32.5411,32.5411,32.4933,32.5092,47811.0
2022-09-30 12:45:00,40.81,40.83,40.76,40.77,24434.0,32.5172,32.5331,32.4773,32.4853,24434.0
2022-09-30 12:50:00,40.77,40.79,40.73,40.75,18526.0,32.4853,32.5012,32.4534,32.4693,18526.0
2022-09-30 12:55:00,40.74,40.79,40.74,40.77,33568.0,32.4614,32.5012,32.4614,32.4853,33568.0
2022-09-30 13:00:00,40.78,40.78,40.71,40.72,32924.0,32.4933,32.4933,32.4375,32.4454,32924.0
2022-09-30 13:05:00,40.72,40.77,40.7,40.75,29217.0,32.4454,32.4853,32.4295,32.4693,29217.0
2022-09-30 13:10:00,40.74,40.78,40.7,40.7,28615.0,32.4614,32.4933,32.4295,32.4295,28615.0
2022-09-30 13:15:00,40.71,40.74,40.68,40.73,60770.0,32.4375,32.4614,32.4136,32.4534,60770.0
2022-09-30 13:20:00,40.73,40.78,40.71,40.73,35136.0,32.4534,32.4933,32.4375,32.4534,35136.0
2022-09-30 13:25:00,40.73,40.77,40.72,40.75,52127.0,32.4534,32.4853,32.4454,32.4693,52127.0
2022-09-30 13:30:00,40.76,40.82,40.73,40.73,137848.0,32.4773,32.5251,32.4534,32.4534,137848.0
2022-09-30 13:35:00,40.73,40.74,40.68,40.71,55707.0,32.4534,32.4614,32.4136,32.4375,55707.0
2022-09-30 13:40:00,40.71,40.74,40.69,40.69,41023.0,32.4375,32.4614,32.4215,32.4215,41023.0
2022-09-30 13:45:00,40.69,40.72,40.68,40.69,31970.0,32.4215,32.4454,32.4136,32.4215,31970.0
2022-09-30 13:50:00,40.69,40.74,40.68,40.7,51138.0,32.4215,32.4614,32.4136,32.4295,51138.0
2022-09-30 13:55:00,40.7,40.73,40.67,40.68,33129.0,32.4295,32.4534,32.4056,32.4136,33129.0
2022-09-30 14:00:00,40.68,40.69,40.64,40.65,51290.0,32.4136,32.4215,32.3817,32.3897,51290.0
2022-09-30 14:05:00,40.65,40.71,40.64,40.68,45745.0,32.3897,32.4375,32.3817,32.4136,45745.0
2022-09-30 14:10:00,40.69,40.73,40.66,40.7,32686.0,32.4215,32.4534,32.3976,32.4295,32686.0
2022-09-30 14:15:00,40.7,40.75,40.68,40.7,58998.0,32.4295,32.4693,32.4136,32.4295,58998.0
2022-09-30 14:20:00,40.69,40.73,40.65,40.66,28984.0,32.4215,32.4534,32.3897,32.3976,28984.0
2022-09-30 14:25:00,40.67,40.68,40.61,40.64,92171.0,32.4056,32.4136,32.3578,32.3817,92171.0
2022-09-30 14:30:00,40.63,40.64,40.57,40.61,65317.0,32.3737,32.3817,32.3259,32.3578,65317.0
2022-09-30 14:35:00,40.61,40.61,40.54,40.58,64652.0,32.3578,32.3578,32.302,32.3339,64652.0
2022-09-30 14:40:00,40.58,40.58,40.48,40.52,104289.0,32.3339,32.3339,32.2542,32.2861,104289.0
2022-09-30 14:45:00,40.52,40.53,40.41,40.46,104582.0,32.2861,32.2941,32.1984,32.2383,104582.0
2022-09-30 14:50:00,40.46,40.5,40.45,40.46,45685.0,32.2383,32.2702,32.2303,32.2383,45685.0
2022-09-30 14:55:00,40.46,40.46,40.4,40.41,58573.0,32.2383,32.2383,32.1905,32.1984,58573.0
2022-09-30 15:00:00,40.41,40.55,40.4,40.47,69571.0,32.1984,32.31,32.1905,32.2462,69571.0
2022-09-30 15:05:00,40.48,40.5,40.43,40.45,33268.0,32.2542,32.2702,32.2144,32.2303,33268.0
2022-09-30 15:10:00,40.44,40.48,40.39,40.41,62479.0,32.2223,32.2542,32.1825,32.1984,62479.0
2022-09-30 15:15:00,40.41,40.49,40.36,40.49,68448.0,32.1984,32.2622,32.1586,32.2622,68448.0
2022-09-30 15:20:00,40.5,40.52,40.43,40.49,78339.0,32.2702,32.2861,32.2144,32.2622,78339.0
2022-09-30 15:25:00,40.49,40.55,40.43,40.55,76082.0,32.2622,32.31,32.2144,32.31,76082.0
2022-09-30 15:30:00,40.56,40.62,40.48,40.51,116847.0,32.318,32.3658,32.2542,32.2781,116847.0
2022-09-30 15:35:00,40.5,40.58,40.48,40.54,116811.0,32.2702,32.3339,32.2542,32.302,116811.0
2022-09-30 15:40:00,40.54,40.59,40.52,40.57,107456.0,32.302,32.3419,32.2861,32.3259,107456.0
2022-09-30 15:45:00,40.57,40.59,40.51,40.55,124146.0,32.3259,32.3419,32.2781,32.31,124146.0
2022-09-30 15:50:00,40.54,40.55,40.42,40.44,305262.0,32.302,32.31,32.2064,32.2223,305262.0
2022-09-30 15:55:00,40.44,40.46,40.35,40.39,707400.0,32.2223,32.2383,32.1506,32.1825,707400.0
2022-10-03 09:30:00,40.85,40.95,40.74,40.83,339809.0,32.549,32.6287,32.4614,32.5331,339809.0
2022-10-03 09:35:00,40.84,41.13,40.82,41.09,286757.0,32.5411,32.7721,32.5251,32.7403,286757.0
2022-10-03 09:40:00,41.1,41.11,40.91,40.93,97296.0,32.7482,32.7562,32.5968,32.6128,97296.0
2022-10-03 09:45:00,40.93,40.95,40.82,40.92,78232.0,32.6128,32.6287,32.5251,32.6048,78232.0
2022-10-03 09:50:00,40.93,40.96,40.84,40.89,56776.0,32.6128,32.6367,32.5411,32.5809,56776.0
2022-10-03 09:55:00,40.9,40.96,40.86,40.91,81900.0,32.5889,32.6367,32.557,32.5968,81900.0
2022-10-03 10:00:00,40.93,41.07,40.91,41.0,147893.0,32.6128,32.7243,32.5968,32.6685,147893.0
2022-10-03 10:05:00,41.0,41.2,40.99,41.19,170868.0,32.6685,32.8279,32.6606,32.8199,170868.0
2022-10-03 10:10:00,41.2,41.23,41.17,41.2,77362.0,32.8279,32.8518,32.804,32.8279,77362.0
2022-10-03 10:15:00,41.22,41.39,41.21,41.35,106893.0,32.8438,32.9793,32.8359,32.9474,106893.0
2022-10-03 10:20:00,41.35,41.41,41.31,41.34,41623.0,32.9474,32.9952,32.9156,32.9395,41623.0
2022-10-03 10:25:00,41.35,41.37,41.33,41.34,53899.0,32.9474,32.9634,32.9315,32.9395,53899.0
2022-10-03 10:30:00,41.34,41.39,41.31,41.37,59135.0,32.9395,32.9793,32.9156,32.9634,59135.0
2022-10-03 10:35:00,41.37,41.39,41.25,41.27,77585.0,32.9634,32.9793,32.8677,32.8837,77585.0
2022-10-03 10:40:00,41.26,41.26,41.18,41.22,77262.0,32.8757,32.8757,32.812,32.8438,77262.0
2022-10-03 10:45:00,41.21,41.34,41.21,41.32,94999.0,32.8359,32.9395,32.8359,32.9235,94999.0
2022-10-03 10:50:00,41.32,41.36,41.27,41.3,44824.0,32.9235,32.9554,32.8837,32.9076,44824.0
2022-10-03 10:55:00,41.3,41.39,41.29,41.31,100249.0,32.9076,32.9793,32.8996,32.9156,100249.0
2022-10-03 11:00:00,41.3,41.37,41.28,41.34,47043.0,32.9076,32.9634,32.8916,32.9395,47043.0
2022-10-03 11:05:00,41.33,41.4,41.3,41.39,47188.0,32.9315,32.9873,32.9076,32.9793,47188.0
2022-10-03 11:10:00,41.39,41.4,41.32,41.36,40003.0,32.9793,32.9873,32.9235,32.9554,40003.0
2022-10-03 11:15:00,41.35,41.36,41.28,41.29,55172.0,32.9474,32.9554,32.8916,32.8996,55172.0
2022-10-03 11:20:00,41.29,41.32,41.24,41.31,70366.0,32.8996,32.9235,32.8598,32.9156,70366.0
2022-10-03 11:25:00,41.3,41.3,41.23,41.26,50020.0,32.9076,32.9076,32.8518,32.8757,50020.0
2022-10-03 11:30:00,41.26,41.29,41.24,41.26,49218.0,32.8757,32.8996,32.8598,32.8757,49218.0
2022-10-03 11:35:00,41.26,41.26,41.16,41.2,47894.0,32.8757,32.8757,32.796,32.8279,47894.0
2022-10-03 11:40:00,41.2,41.2,41.13,41.16,48577.0,32.8279,32.8279,32.7721,32.796,48577.0
2022-10-03 11:45:00,41.16,41.17,41.11,41.16,60058.0,32.796,32.804,32.7562,32.796,60058.0
2022-10-03 11:50:00,41.16,41.26,41.15,41.23,74485.0,32.796,32.8757,32.7881,32.8518,74485.0
2022-10-03 11:55:00,41.23,41.24,41.18,41.21,28705.0,32.8518,32.8598,32.812,32.8359,28705.0
2022-10-03 12:00:00,41.22,41.31,41.22,41.3,41451.0,32.8438,32.9156,32.8438,32.9076,41451.0
2022-10-03 12:05:00,41.3,41.33,41.26,41.32,48251.0,32.9076,32.9315,32.8757,32.9235,48251.0
2022-10-03 12:10:00,41.31,41.36,41.3,41.36,105171.0,32.9156,32.9554,32.9076,32.9554,105171.0
2022-10-03 12:15:00,41.36,41.4,41.29,41.4,92392.0,32.9554,32.9873,32.8996,32.9873,92392.0
2022-10-03 12:20:00,41.4,41.46,41.39,41.46,90669.0,32.9873,33.0351,32.9793,33.0351,90669.0
2022-10-03 12:25:00,41.46,41.5,41.43,41.43,103365.0,33.0351,33.0669,33.0112,33.0112,103365.0
2022-10-03 12:30:00,41.43,41.51,41.42,41.51,167817.0,33.0112,33.0749,33.0032,33.0749,167817.0
2022-10-03 12:35:00,41.5,41.55,41.47,41.55,52850.0,33.0669,33.1068,33.043,33.1068,52850.0
2022-10-03 12:40:00,41.55,41.57,41.51,41.54,57468.0,33.1068,33.1227,33.0749,33.0988,57468.0
2022-10-03 12:45:00,41.54,41.54,41.51,41.54,38158.0,33.0988,33.0988,33.0749,33.0988,38158.0
2022-10-03 12:50:00,41.54,41.55,41.46,41.51,73422.0,33.0988,33.1068,33.0351,33.0749,73422.0
2022-10-03 12:55:00,41.51,41.54,41.49,41.53,50352.0,33.0749,33.0988,33.059,33.0908,50352.0
2022-10-03 13:00:00,41.52,41.55,41.48,41.52,61097.0,33.0829,33.1068,33.051,33.0829,61097.0
2022-10-03 13:05:00,41.52,41.53,41.45,41.5,41450.0,33.0829,33.0908,33.0271,33.0669,41450.0
2022-10-03 13:10:00,41.5,41.5,41.43,41.46,48963.0,33.0669,33.0669,33.0112,33.0351,48963.0
2022-10-03 13:15:00,41.46,41.46,41.4,41.41,29231.0,33.0351,33.0351,32.9873,32.9952,29231.0
2022-10-03 13:20:00,41.4,41.48,41.39,41.45,78344.0,32.9873,33.051,32.9793,33.0271,78344.0
2022-10-03 13:25:00,41.44,41.46,41.38,41.39,37480.0,33.0191,33.0351,32.9713,32.9793,37480.0
2022-10-03 13:30:00,41.39,41.44,41.36,41.43,31214.0,32.9793,33.0191,32.9554,33.0112,31214.0
2022-10-03 13:35:00,41.42,41.42,41.39,41.41,43223.0,33.0032,33.0032,32.9793,32.9952,43223.0
2022-10-03 13:40:00,41.41,41.42,41.38,41.39,47616.0,32.9952,33.0032,32.9713,32.9793,47616.0
2022-10-03 13:45:00,41.39,41.43,41.38,41.41,37016.0,32.9793,33.0112,32.9713,32.9952,37016.0
2022-10-03 13:50:00,41.41,41.43,41.39,41.42,40840.0,32.9952,33.0112,32.9793,33.0032,40840.0
2022-10-03 13:55:00,41.43,41.51,41.41,41.5,86733.0,33.0112,33.0749,32.9952,33.0669,86733.0
2022-10-03 14:00:00,41.5,41.53,41.49,41.51,34176.0,33.0669,33.0908,33.059,33.0749,34176.0
2022-10-03 14:05:00,41.51,41.56,41.49,41.51,80297.0,33.0749,33.1148,33.059,33.0749,80297.0
2022-10-03 14:10:00,41.51,41.53,41.5,41.53,26031.0,33.0749,33.0908,33.0669,33.0908,26031.0
2022-10-03 14:15:00,41.52,41.55,41.49,41.55,33916.0,33.0829,33.1068,33.059,33.1068,33916.0
2022-10-03 14:20:00,41.55,41.55,41.49,41.5,61753.0,33.1068,33.1068,33.059,33.0669,61753.0
2022-10-03 14:25:00,41.51,41.54,41.47,41.51,141593.0,33.0749,33.0988,33.043,33.0749,141593.0
2022-10-03 14:30:00,41.5,41.52,41.48,41.5,85175.0,33.0669,33.0829,33.051,33.0669,85175.0
2022-10-03 14:35:00,41.5,41.5,41.46,41.47,51491.0,33.0669,33.0669,33.0351,33.043,51491.0
2022-10-03 14:40:00,41.47,41.49,41.46,41.48,48802.0,33.043,33.059,33.0351,33.051,48802.0
2022-10-03 14:45:00,41.48,41.48,41.42,41.45,59448.0,33.051,33.051,33.0032,33.0271,59448.0
2022-10-03 14:50:00,41.45,41.47,41.42,41.44,39923.0,33.0271,33.043,33.0032,33.0191,39923.0
2022-10-03 14:55:00,41.43,41.44,41.37,41.38,108121.0,33.0112,33.0191,32.9634,32.9713,108121.0
2022-10-03 15:00:00,41.38,41.39,41.31,41.34,64989.0,32.9713,32.9793,32.9156,32.9395,64989.0
2022-10-03 15:05:00,41.34,41.48,41.33,41.45,109616.0,32.9395,33.051,32.9315,33.0271,109616.0
2022-10-03 15:10:00,41.45,41.46,41.42,41.43,47691.0,33.0271,33.0351,33.0032,33.0112,47691.0
2022-10-03 15:15:00,41.43,41.44,41.37,41.43,56407.0,33.0112,33.0191,32.9634,33.0112,56407.0
2022-10-03 15:20:00,41.43,41.45,41.41,41.43,57787.0,33.0112,33.0271,32.9952,33.0112,57787.0
2022-10-03 15:25:00,41.43,41.44,41.4,41.44,64591.0,33.0112,33.0191,32.9873,33.0191,64591.0
2022-10-03 15:30:00,41.44,41.47,41.37,41.42,114008.0,33.0191,33.043,32.9634,33.0032,114008.0
2022-10-03 15:35:00,41.43,41.47,41.41,41.44,69163.0,33.0112,33.043,32.9952,33.0191,69163.0
2022-10-03 15:40:00,41.45,41.5,41.4,41.41,137655.0,33.0271,33.0669,32.9873,32.9952,137655.0
2022-10-03 15:45:00,41.41,41.45,41.37,41.41,220179.0,32.9952,33.0271,32.9634,32.9952,220179.0
2022-10-03 15:50:00,41.42,41.45,41.39,41.41,194982.0,33.0032,33.0271,32.9793,32.9952,194982.0
2022-10-03 15:55:00,41.41,41.41,41.34,41.38,442523.0,32.9952,32.9952,32.9395,32.9713,442523.0
2022-10-04 09:30:00,41.68,41.98,41.55,41.88,311415.0,33.2104,33.4494,33.1068,33.3697,311415.0
2022-10-04 09:35:00,41.87,41.96,41.83,41.95,100466.0,33.3618,33.4335,33.3299,33.4255,100466.0
2022-10-04 09:40:00,41.94,42.07,41.94,42.04,160663.0,33.4175,33.5211,33.4175,33.4972,160663.0
2022-10-04 09:45:00,42.03,42.26,42.03,42.25,111727.0,33.4892,33.6725,33.4892,33.6645,111727.0
2022-10-04 09:50:00,42.25,42.26,42.15,42.21,130622.0,33.6645,33.6725,33.5849,33.6327,130622.0
2022-10-04 09:55:00,42.22,42.27,42.15,42.27,101272.0,33.6406,33.6805,33.5849,33.6805,101272.0
2022-10-04 10:00:00,42.27,42.31,42.21,42.29,165329.0,33.6805,33.7123,33.6327,33.6964,165329.0
2022-10-04 10:05:00,42.27,42.28,42.09,42.16,96585.0,33.6805,33.6884,33.5371,33.5928,96585.0
2022-10-04 10:10:00,42.16,42.18,42.12,42.18,66830.0,33.5928,33.6088,33.561,33.6088,66830.0
2022-10-04 10:15:00,42.18,42.19,42.08,42.08,63662.0,33.6088,33.6167,33.5291,33.5291,63662.0
2022-10-04 10:20:00,42.08,42.11,42.05,42.11,71972.0,33.5291,33.553,33.5052,33.553,71972.0
2022-10-04 10:25:00,42.11,42.17,42.08,42.1,71608.0,33.553,33.6008,33.5291,33.545,71608.0
2022-10-04 10:30:00,42.11,42.19,42.11,42.17,56538.0,33.553,33.6167,33.553,33.6008,56538.0
2022-10-04 10:35:00,42.16,42.18,42.11,42.12,55140.0,33.5928,33.6088,33.553,33.561,55140.0
2022-10-04 10:40:00,42.12,42.15,42.03,42.03,65814.0,33.561,33.5849,33.4892,33.4892,65814.0
2022-10-04 10:45:00,42.02,42.08,41.98,42.01,94461.0,33.4813,33.5291,33.4494,33.4733,94461.0
2022-10-04 10:50:00,42.0,42.01,41.94,41.97,91707.0,33.4653,33.4733,33.4175,33.4414,91707.0
2022-10-04 10:55:00,41.98,42.17,41.97,42.12,107918.0,33.4494,33.6008,33.4414,33.561,107918.0
2022-10-04 11:00:00,42.13,42.23,42.11,42.22,52885.0,33.5689,33.6486,33.553,33.6406,52885.0
2022-10-04 11:05:00,42.22,42.22,42.13,42.14,54807.0,33.6406,33.6406,33.5689,33.5769,54807.0
2022-10-04 11:10:00,42.14,42.14,42.06,42.09,70908.0,33.5769,33.5769,33.5131,33.5371,70908.0
2022-10-04 11:15:00,42.1,42.12,42.02,42.05,45849.0,33.545,33.561,33.4813,33.5052,45849.0
2022-10-04 11:20:00,42.05,42.05,42.01,42.02,37701.0,33.5052,33.5052,33.4733,33.4813,37701.0
2022-10-04 11:25:00,42.02,42.07,41.98,42.07,76607.0,33.4813,33.5211,33.4494,33.5211,76607.0
2022-10-04 11:30:00,42.07,42.2,42.06,42.14,64177.0,33.5211,33.6247,33.5131,33.5769,64177.0
2022-10-04 11:35:00,42.14,42.21,42.13,42.21,54812.0,33.5769,33.6327,33.5689,33.6327,54812.0
2022-10-04 11:40:00,42.21,42.22,42.15,42.21,60354.0,33.6327,33.6406,33.5849,33.6327,60354.0
2022-10-04 11:45:00,42.22,42.24,42.18,42.19,37901.0,33.6406,33.6566,33.6088,33.6167,37901.0
2022-10-04 11:50:00,42.2,42.23,42.17,42.18,35413.0,33.6247,33.6486,33.6008,33.6088,35413.0
2022-10-04 11:55:00,42.18,42.18,42.12,42.13,39158.0,33.6088,33.6088,33.561,33.5689,39158.0
2022-10-04 12:00:00,42.13,42.15,42.11,42.14,32582.0,33.5689,33.5849,33.553,33.5769,32582.0
2022-10-04 12:05:00,42.15,42.16,42.12,42.14,44913.0,33.5849,33.5928,33.561,33.5769,44913.0
2022-10-04 12:10:00,42.13,42.23,42.13,42.21,106102.0,33.5689,33.6486,33.5689,33.6327,106102.0
2022-10-04 12:15:00,42.22,42.25,42.2,42.24,34595.0,33.6406,33.6645,33.6247,33.6566,34595.0
2022-10-04 12:20:00,42.24,42.24,42.2,42.23,21678.0,33.6566,33.6566,33.6247,33.6486,21678.0
2022-10-04 12:25:00,42.23,42.28,42.21,42.27,39909.0,33.6486,33.6884,33.6327,33.6805,39909.0
2022-10-04 12:30:00,42.27,42.36,42.25,42.36,91678.0,33.6805,33.7522,33.6645,33.7522,91678.0
2022-10-04 12:35:00,42.37,42.45,42.34,42.44,99539.0,33.7602,33.8239,33.7363,33.8159,99539.0
2022-10-04 12:40:00,42.43,42.48,42.38,42.38,113525.0,33.808,33.8478,33.7681,33.7681,113525.0
2022-10-04 12:45:00,42.39,42.41,42.29,42.29,49949.0,33.7761,33.792,33.6964,33.6964,49949.0
2022-10-04 12:50:00,42.29,42.29,42.22,42.26,43905.0,33.6964,33.6964,33.6406,33.6725,43905.0
2022-10-04 12:55:00,42.25,42.27,42.21,42.27,20446.0,33.6645,33.6805,33.6327,33.6805,20446.0
2022-10-04 13:00:00,42.27,42.27,42.2,42.22,41193.0,33.6805,33.6805,33.6247,33.6406,41193.0
2022-10-04 13:05:00,42.23,42.27,42.19,42.22,56898.0,33.6486,33.6805,33.6167,33.6406,56898.0
2022-10-04 13:10:00,42.21,42.25,42.18,42.2,30273.0,33.6327,33.6645,33.6088,33.6247,30273.0
2022-10-04 13:15:00,42.21,42.23,42.14,42.14,24561.0,33.6327,33.6486,33.5769,33.5769,24561.0
2022-10-04 13:20:00,42.13,42.2,42.1,42.19,72068.0,33.5689,33.6247,33.545,33.6167,72068.0
2022-10-04 13:25:00,42.19,42.26,42.18,42.25,47038.0,33.6167,33.6725,33.6088,33.6645,47038.0
2022-10-04 13:30:00,42.25,42.26,42.17,42.19,104633.0,33.6645,33.6725,33.6008,33.6167,104633.0
2022-10-04 13:35:00,42.18,42.21,42.13,42.18,101246.0,33.6088,33.6327,33.5689,33.6088,101246.0
2022-10-04 13:40:00,42.19,42.19,42.15,42.16,36963.0,33.6167,33.6167,33.5849,33.5928,36963.0
2022-10-04 13:45:00,42.16,42.25,42.16,42.22,49321.0,33.5928,33.6645,33.5928,33.6406,49321.0
2022-10-04 13:50:00,42.22,42.25,42.17,42.25,33213.0,33.6406,33.6645,33.6008,33.6645,33213.0
2022-10-04 13:55:00,42.25,42.27,42.22,42.24,64374.0,33.6645,33.6805,33.6406,33.6566,64374.0
2022-10-04 14:00:00,42.25,42.29,42.24,42.28,35629.0,33.6645,33.6964,33.6566,33.6884,35629.0
2022-10-04 14:05:00,42.29,42.32,42.28,42.31,48732.0,33.6964,33.7203,33.6884,33.7123,48732.0
2022-10-04 14:10:00,42.31,42.35,42.26,42.27,68288.0,33.7123,33.7442,33.6725,33.6805,68288.0
2022-10-04 14:15:00,42.29,42.32,42.23,42.25,55456.0,33.6964,33.7203,33.6486,33.6645,55456.0
2022-10-04 14:20:00,42.24,42.34,42.21,42.34,94954.0,33.6566,33.7363,33.6327,33.7363,94954.0
2022-10-04 14:25:00,42.33,42.33,42.16,42.19,194616.0,33.7283,33.7283,33.5928,33.6167,194616.0
2022-10-04 14:30:00,42.19,42.27,42.16,42.21,93592.0,33.6167,33.6805,33.5928,33.6327,93592.0
2022-10-04 14:35:00,42.21,42.25,42.19,42.23,28568.0,33.6327,33.6645,33.6167,33.6486,28568.0
2022-10-04 14:40:00,42.23,42.24,42.2,42.22,31433.0,33.6486,33.6566,33.6247,33.6406,31433.0
2022-10-04 14:45:00,42.22,42.35,42.21,42.34,55598.0,33.6406,33.7442,33.6327,33.7363,55598.0
2022-10-04 14:50:00,42.34,42.34,42.29,42.33,58081.0,33.7363,33.7363,33.6964,33.7283,58081.0
2022-10-04 14:55:00,42.34,42.41,42.33,42.38,89767.0,33.7363,33.792,33.7283,33.7681,89767.0
2022-10-04 15:00:00,42.39,42.39,42.3,42.3,77925.0,33.7761,33.7761,33.7044,33.7044,77925.0
2022-10-04 15:05:00,42.3,42.32,42.24,42.25,59978.0,33.7044,33.7203,33.6566,33.6645,59978.0
2022-10-04 15:10:00,42.24,42.26,42.18,42.25,44055.0,33.6566,33.6725,33.6088,33.6645,44055.0
2022-10-04 15:15:00,42.24,42.26,42.19,42.25,46390.0,33.6566,33.6725,33.6167,33.6645,46390.0
2022-10-04 15:20:00,42.26,42.3,42.22,42.3,62344.0,33.6725,33.7044,33.6406,33.7044,62344.0
2022-10-04 15:25:00,42.3,42.31,42.26,42.27,64285.0,33.7044,33.7123,33.6725,33.6805,64285.0
2022-10-04 15:30:00,42.27,42.28,42.23,42.27,64545.0,33.6805,33.6884,33.6486,33.6805,64545.0
2022-10-04 15:35:00,42.26,42.39,42.26,42.38,107011.0,33.6725,33.7761,33.6725,33.7681,107011.0
2022-10-04 15:40:00,42.38,42.41,42.34,42.39,93563.0,33.7681,33.792,33.7363,33.7761,93563.0
2022-10-04 15:45:00,42.38,42.43,42.35,42.41,86875.0,33.7681,33.808,33.7442,33.792,86875.0
2022-10-04 15:50:00,42.42,42.48,42.39,42.47,189148.0,33.8,33.8478,33.7761,33.8398,189148.0
2022-10-04 15:55:00,42.46,42.53,42.44,42.51,382142.0,33.8319,33.8876,33.8159,33.8717,382142.0
2022-10-05 09:30:00,42.28,42.4,42.2,42.39,190876.0,33.6884,33.7841,33.6247,33.7761,190876.0
2022-10-05 09:35:00,42.4,42.54,42.4,42.5,86323.0,33.7841,33.8956,33.7841,33.8637,86323.0
2022-10-05 09:40:00,42.49,42.54,42.41,42.44,49308.0,33.8558,33.8956,33.792,33.8159,49308.0
2022-10-05 09:45:00,42.44,42.51,42.39,42.47,64132.0,33.8159,33.8717,33.7761,33.8398,64132.0
2022-10-05 09:50:00,42.47,42.52,42.38,42.39,58414.0,33.8398,33.8797,33.7681,33.7761,58414.0
2022-10-05 09:55:00,42.37,42.49,42.36,42.4,60273.0,33.7602,33.8558,33.7522,33.7841,60273.0
2022-10-05 10:00:00,42.4,42.4,42.27,42.31,95389.0,33.7841,33.7841,33.6805,33.7123,95389.0
2022-10-05 10:05:00,42.29,42.36,42.23,42.29,84234.0,33.6964,33.7522,33.6486,33.6964,84234.0
2022-10-05 10:10:00,42.28,42.3,42.19,42.21,62855.0,33.6884,33.7044,33.6167,33.6327,62855.0
2022-10-05 10:15:00,42.2,42.24,42.17,42.23,52708.0,33.6247,33.6566,33.6008,33.6486,52708.0
2022-10-05 10:20:00,42.23,42.36,42.2,42.31,80473.0,33.6486,33.7522,33.6247,33.7123,80473.0
2022-10-05 10:25:00,42.3,42.39,42.28,42.34,45318.0,33.7044,33.7761,33.6884,33.7363,45318.0
2022-10-05 10:30:00,42.34,42.38,42.31,42.34,46638.0,33.7363,33.7681,33.7123,33.7363,46638.0
2022-10-05 10:35:00,42.34,42.41,42.32,42.37,63738.0,33.7363,33.792,33.7203,33.7602,63738.0
2022-10-05 10:40:00,42.36,42.5,42.35,42.47,56967.0,33.7522,33.8637,33.7442,33.8398,56967.0
2022-10-05 10:45:00,42.48,42.48,42.4,42.42,51332.0,33.8478,33.8478,33.7841,33.8,51332.0
2022-10-05 10:50:00,42.43,42.43,42.36,42.43,33339.0,33.808,33.808,33.7522,33.808,33339.0
2022-10-05 10:55:00,42.44,42.44,42.37,42.42,39308.0,33.8159,33.8159,33.7602,33.8,39308.0
2022-10-05 11:00:00,42.41,42.5,42.39,42.49,29185.0,33.792,33.8637,33.7761,33.8558,29185.0
2022-10-05 11:05:00,42.5,42.5,42.43,42.49,43179.0,33.8637,33.8637,33.808,33.8558,43179.0
2022-10-05 11:10:00,42.48,42.6,42.46,42.59,70545.0,33.8478,33.9434,33.8319,33.9354,70545.0
2022-10-05 11:15:00,42.59,42.66,42.55,42.64,42961.0,33.9354,33.9912,33.9036,33.9753,42961.0
2022-10-05 11:20:00,42.64,42.65,42.53,42.59,52354.0,33.9753,33.9833,33.8876,33.9354,52354.0
2022-10-05 11:25:00,42.59,42.64,42.56,42.59,40847.0,33.9354,33.9753,33.9115,33.9354,40847.0
2022-10-05 11:30:00,42.59,42.59,42.55,42.59,28548.0,33.9354,33.9354,33.9036,33.9354,28548.0
2022-10-05 11:35:00,42.58,42.68,42.58,42.65,54045.0,33.9275,34.0072,33.9275,33.9833,54045.0
2022-10-05 11:40:00,42.66,42.66,42.6,42.64,34207.0,33.9912,33.9912,33.9434,33.9753,34207.0
2022-10-05 11:45:00,42.64,42.66,42.59,42.61,65124.0,33.9753,33.9912,33.9354,33.9514,65124.0
2022-10-05 11:50:00,42.62,42.69,42.61,42.67,49479.0,33.9594,34.0151,33.9514,33.9992,49479.0
2022-10-05 11:55:00,42.68,42.69,42.62,42.64,29980.0,34.0072,34.0151,33.9594,33.9753,29980.0
2022-10-05 12:00:00,42.64,42.64,42.54,42.61,34006.0,33.9753,33.9753,33.8956,33.9514,34006.0
2022-10-05 12:05:00,42.62,42.7,42.6,42.66,74089.0,33.9594,34.0231,33.9434,33.9912,74089.0
2022-10-05 12:10:00,42.66,42.7,42.61,42.62,111113.0,33.9912,34.0231,33.9514,33.9594,111113.0
2022-10-05 12:15:00,42.63,42.76,42.63,42.73,27980.0,33.9673,34.0709,33.9673,34.047,27980.0
2022-10-05 12:20:00,42.73,42.76,42.69,42.73,97514.0,34.047,34.0709,34.0151,34.047,97514.0
2022-10-05 12:25:00,42.74,42.74,42.64,42.67,221835.0,34.055,34.055,33.9753,33.9992,221835.0
2022-10-05 12:30:00,42.66,42.71,42.63,42.69,45937.0,33.9912,34.0311,33.9673,34.0151,45937.0
2022-10-05 12:35:00,42.69,42.75,42.68,42.74,41238.0,34.0151,34.0629,34.0072,34.055,41238.0
2022-10-05 12:40:00,42.74,42.77,42.69,42.77,50382.0,34.055,34.0789,34.0151,34.0789,50382.0
2022-10-05 12:45:00,42.77,42.84,42.74,42.84,44524.0,34.0789,34.1346,34.055,34.1346,44524.0
2022-10-05 12:50:00,42.84,42.85,42.75,42.81,49550.0,34.1346,34.1426,34.0629,34.1107,49550.0
2022-10-05 12:55:00,42.81,42.82,42.74,42.76,58793.0,34.1107,34.1187,34.055,34.0709,58793.0
2022-10-05 13:00:00,42.75,42.82,42.74,42.81,51039.0,34.0629,34.1187,34.055,34.1107,51039.0
2022-10-05 13:05:00,42.81,42.88,42.81,42.83,48429.0,34.1107,34.1665,34.1107,34.1267,48429.0
2022-10-05 13:10:00,42.83,42.86,42.81,42.86,35843.0,34.1267,34.1506,34.1107,34.1506,35843.0
2022-10-05 13:15:00,42.86,42.93,42.84,42.93,54973.0,34.1506,34.2064,34.1346,34.2064,54973.0
2022-10-05 13:20:00,42.93,42.97,42.91,42.91,46993.0,34.2064,34.2382,34.1904,34.1904,46993.0
2022-10-05 13:25:00,42.91,42.94,42.89,42.93,42383.0,34.1904,34.2143,34.1745,34.2064,42383.0
2022-10-05 13:30:00,42.93,42.94,42.87,42.89,56389.0,34.2064,34.2143,34.1586,34.1745,56389.0
2022-10-05 13:35:00,42.89,42.93,42.87,42.93,38923.0,34.1745,34.2064,34.1586,34.2064,38923.0
2022-10-05 13:40:00,42.92,42.92,42.86,42.9,48649.0,34.1984,34.1984,34.1506,34.1825,48649.0
2022-10-05 13:45:00,42.89,42.98,42.89,42.95,35840.0,34.1745,34.2462,34.1745,34.2223,35840.0
2022-10-05 13:50:00,42.96,42.96,42.89,42.93,48865.0,34.2303,34.2303,34.1745,34.2064,48865.0
2022-10-05 13:55:00,42.92,42.95,42.89,42.89,47629.0,34.1984,34.2223,34.1745,34.1745,47629.0
2022-10-05 14:00:00,42.89,42.98,42.88,42.96,40684.0,34.1745,34.2462,34.1665,34.2303,40684.0
2022-10-05 14:05:00,42.97,42.97,42.94,42.96,37503.0,34.2382,34.2382,34.2143,34.2303,37503.0
2022-10-05 14:10:00,42.95,43.01,42.95,43.0,63794.0,34.2223,34.2701,34.2223,34.2621,63794.0
2022-10-05 14:15:00,43.0,43.04,42.98,43.03,46620.0,34.2621,34.294,34.2462,34.286,46620.0
2022-10-05 14:20:00,43.03,43.03,42.99,43.02,69180.0,34.286,34.286,34.2542,34.2781,69180.0
2022-10-05 14:25:00,43.02,43.03,42.97,43.02,44722.0,34.2781,34.286,34.2382,34.2781,44722.0
2022-10-05 14:30:00,43.02,43.02,42.96,42.99,50459.0,34.2781,34.2781,34.2303,34.2542,50459.0
2022-10-05 14:35:00,42.98,43.06,42.98,43.03,54285.0,34.2462,34.3099,34.2462,34.286,54285.0
2022-10-05 14:40:00,43.02,43.03,42.98,43.01,35418.0,34.2781,34.286,34.2462,34.2701,35418.0
2022-10-05 14:45:00,43.01,43.04,42.99,43.0,41953.0,34.2701,34.294,34.2542,34.2621,41953.0
2022-10-05 14:50:00,43.0,43.08,42.98,43.04,69677.0,34.2621,34.3259,34.2462,34.294,69677.0
2022-10-05 14:55:00,43.04,43.05,43.0,43.04,41832.0,34.294,34.302,34.2621,34.294,41832.0
2022-10-05 15:00:00,43.04,43.1,43.03,43.07,62273.0,34.294,34.3418,34.286,34.3179,62273.0
2022-10-05 15:05:00,43.07,43.08,43.02,43.02,47596.0,34.3179,34.3259,34.2781,34.2781,47596.0
2022-10-05 15:10:00,43.02,43.09,43.0,43.09,81407.0,34.2781,34.3338,34.2621,34.3338,81407.0
2022-10-05 15:15:00,43.1,43.13,43.07,43.11,61869.0,34.3418,34.3657,34.3179,34.3498,61869.0
2022-10-05 15:20:00,43.11,43.14,43.08,43.14,42659.0,34.3498,34.3737,34.3259,34.3737,42659.0
2022-10-05 15:25:00,43.14,43.16,43.1,43.11,56065.0,34.3737,34.3896,34.3418,34.3498,56065.0
2022-10-05 15:30:00,43.11,43.18,43.1,43.14,79687.0,34.3498,34.4056,34.3418,34.3737,79687.0
2022-10-05 15:35:00,43.14,43.17,43.09,43.1,96678.0,34.3737,34.3976,34.3338,34.3418,96678.0
2022-10-05 15:40:00,43.09,43.11,43.03,43.05,82130.0,34.3338,34.3498,34.286,34.302,82130.0
2022-10-05 15:45:00,43.05,43.05,42.94,42.98,114537.0,34.302,34.302,34.2143,34.2462,114537.0
2022-10-05 15:50:00,42.97,42.97,42.86,42.91,173489.0,34.2382,34.2382,34.1506,34.1904,173489.0
2022-10-05 15:55:00,42.91,42.94,42.87,42.92,335684.0,34.1904,34.2143,34.1586,34.1984,335684.0
2022-10-06 09:30:00,42.81,43.0,42.76,42.98,230917.0,34.1107,34.2621,34.0709,34.2462,230917.0
2022-10-06 09:35:00,42.97,43.0,42.86,42.99,91026.0,34.2382,34.2621,34.1506,34.2542,91026.0
2022-10-06 09:40:00,42.99,43.09,42.96,42.98,95397.0,34.2542,34.3338,34.2303,34.2462,95397.0
2022-10-06 09:45:00,42.98,43.02,42.85,42.87,53929.0,34.2462,34.2781,34.1426,34.1586,53929.0
2022-10-06 09:50:00,42.87,42.9,42.82,42.84,68472.0,34.1586,34.1825,34.1187,34.1346,68472.0
2022-10-06 09:55:00,42.84,42.85,42.71,42.72,119722.0,34.1346,34.1426,34.0311,34.039,119722.0
2022-10-06 10:00:00,42.71,42.71,42.61,42.66,69708.0,34.0311,34.0311,33.9514,33.9912,69708.0
2022-10-06 10:05:00,42.66,42.71,42.64,42.7,50387.0,33.9912,34.0311,33.9753,34.0231,50387.0
2022-10-06 10:10:00,42.7,42.7,42.62,42.68,54795.0,34.0231,34.0231,33.9594,34.0072,54795.0
2022-10-06 10:15:00,42.69,42.75,42.68,42.71,41767.0,34.0151,34.0629,34.0072,34.0311,41767.0
2022-10-06 10:20:00,42.7,42.79,42.68,42.76,42717.0,34.0231,34.0948,34.0072,34.0709,42717.0
2022-10-06 10:25:00,42.76,42.78,42.68,42.71,79276.0,34.0709,34.0868,34.0072,34.0311,79276.0
2022-10-06 10:30:00,42.72,42.73,42.59,42.6,79207.0,34.039,34.047,33.9354,33.9434,79207.0
2022-10-06 10:35:00,42.6,42.63,42.55,42.59,123994.0,33.9434,33.9673,33.9036,33.9354,123994.0
2022-10-06 10:40:00,42.6,42.65,42.56,42.59,55432.0,33.9434,33.9833,33.9115,33.9354,55432.0
2022-10-06 10:45:00,42.57,42.68,42.57,42.64,63014.0,33.9195,34.0072,33.9195,33.9753,63014.0
2022-10-06 10:50:00,42.64,42.71,42.63,42.71,68381.0,33.9753,34.0311,33.9673,34.0311,68381.0
2022-10-06 10:55:00,42.7,42.76,42.63,42.75,26938.0,34.0231,34.0709,33.9673,34.0629,26938.0
2022-10-06 11:00:00,42.77,42.77,42.65,42.67,51669.0,34.0789,34.0789,33.9833,33.9992,51669.0
2022-10-06 11:05:00,42.68,42.74,42.66,42.66,39215.0,34.0072,34.055,33.9912,33.9912,39215.0
2022-10-06 11:10:00,42.67,42.71,42.65,42.69,57766.0,33.9992,34.0311,33.9833,34.0151,57766.0
2022-10-06 11:15:00,42.7,42.82,42.68,42.8,56161.0,34.0231,34.1187,34.0072,34.1028,56161.0
2022-10-06 11:20:00,42.8,42.81,42.74,42.78,49184.0,34.1028,34.1107,34.055,34.0868,49184.0
2022-10-06 11:25:00,42.79,42.8,42.75,42.79,31279.0,34.0948,34.1028,34.0629,34.0948,31279.0
2022-10-06 11:30:00,42.79,42.79,42.73,42.73,33858.0,34.0948,34.0948,34.047,34.047,33858.0
2022-10-06 11:35:00,42.73,42.76,42.68,42.71,30437.0,34.047,34.0709,34.0072,34.0311,30437.0
2022-10-06 11:40:00,42.71,42.71,42.67,42.67,33581.0,34.0311,34.0311,33.9992,33.9992,33581.0
2022-10-06 11:45:00,42.67,42.69,42.64,42.67,40551.0,33.9992,34.0151,33.9753,33.9992,40551.0
2022-10-06 11:50:00,42.67,42.74,42.65,42.71,50428.0,33.9992,34.055,33.9833,34.0311,50428.0
2022-10-06 11:55:00,42.71,42.72,42.59,42.6,94323.0,34.0311,34.039,33.9354,33.9434,94323.0
2022-10-06 12:00:00,42.6,42.61,42.54,42.55,100274.0,33.9434,33.9514,33.8956,33.9036,100274.0
2022-10-06 12:05:00,42.55,42.61,42.54,42.61,44297.0,33.9036,33.9514,33.8956,33.9514,44297.0
2022-10-06 12:10:00,42.61,42.63,42.58,42.62,75289.0,33.9514,33.9673,33.9275,33.9594,75289.0
2022-10-06 12:15:00,42.62,42.65,42.56,42.63,45352.0,33.9594,33.9833,33.9115,33.9673,45352.0
2022-10-06 12:20:00,42.63,42.68,42.62,42.66,89060.0,33.9673,34.0072,33.9594,33.9912,89060.0
2022-10-06 12:25:00,42.67,42.81,42.66,42.77,160899.0,33.9992,34.1107,33.9912,34.0789,160899.0
2022-10-06 12:30:00,42.77,42.77,42.69,42.74,41159.0,34.0789,34.0789,34.0151,34.055,41159.0
2022-10-06 12:35:00,42.73,42.76,42.69,42.75,57714.0,34.047,34.0709,34.0151,34.0629,57714.0
2022-10-06 12:40:00,42.75,42.76,42.69,42.74,39006.0,34.0629,34.0709,34.0151,34.055,39006.0
2022-10-06 12:45:00,42.75,42.81,42.74,42.79,48315.0,34.0629,34.1107,34.055,34.0948,48315.0
2022-10-06 12:50:00,42.8,42.8,42.74,42.74,38952.0,34.1028,34.1028,34.055,34.055,38952.0
2022-10-06 12:55:00,42.74,42.75,42.69,42.7,29191.0,34.055,34.0629,34.0151,34.0231,29191.0
2022-10-06 13:00:00,42.7,42.73,42.66,42.68,32201.0,34.0231,34.047,33.9912,34.0072,32201.0
2022-10-06 13:05:00,42.66,42.69,42.65,42.67,42837.0,33.9912,34.0151,33.9833,33.9992,42837.0
2022-10-06 13:10:00,42.67,42.74,42.66,42.74,38782.0,33.9992,34.055,33.9912,34.055,38782.0
2022-10-06 13:15:00,42.74,42.76,42.72,42.73,46310.0,34.055,34.0709,34.039,34.047,46310.0
2022-10-06 13:20:00,42.74,42.77,42.73,42.75,43567.0,34.055,34.0789,34.047,34.0629,43567.0
2022-10-06 13:25:00,42.75,42.76,42.7,42.73,36887.0,34.0629,34.0709,34.0231,34.047,36887.0
2022-10-06 13:30:00,42.73,42.73,42.67,42.69,26525.0,34.047,34.047,33.9992,34.0151,26525.0
2022-10-06 13:35:00,42.69,42.69,42.61,42.63,20016.0,34.0151,34.0151,33.9514,33.9673,20016.0
2022-10-06 13:40:00,42.63,42.68,42.62,42.66,23505.0,33.9673,34.0072,33.9594,33.9912,23505.0
2022-10-06 13:45:00,42.66,42.68,42.63,42.66,26200.0,33.9912,34.0072,33.9673,33.9912,26200.0
2022-10-06 13:50:00,42.65,42.67,42.63,42.66,31398.0,33.9833,33.9992,33.9673,33.9912,31398.0
2022-10-06 13:55:00,42.66,42.67,42.64,42.65,25946.0,33.9912,33.9992,33.9753,33.9833,25946.0
2022-10-06 14:00:00,42.65,42.65,42.57,42.58,58429.0,33.9833,33.9833,33.9195,33.9275,58429.0
2022-10-06 14:05:00,42.59,42.6,42.56,42.57,38533.0,33.9354,33.9434,33.9115,33.9195,38533.0
2022-10-06 14:10:00,42.57,42.6,42.55,42.57,29194.0,33.9195,33.9434,33.9036,33.9195,29194.0
2022-10-06 14:15:00,42.56,42.58,42.53,42.53,38447.0,33.9115,33.9275,33.8876,33.8876,38447.0
2022-10-06 14:20:00,42.53,42.56,42.52,42.53,37551.0,33.8876,33.9115,33.8797,33.8876,37551.0
2022-10-06 14:25:00,42.54,42.56,42.53,42.55,46283.0,33.8956,33.9115,33.8876,33.9036,46283.0
2022-10-06 14:30:00,42.56,42.61,42.53,42.55,58753.0,33.9115,33.9514,33.8876,33.9036,58753.0
2022-10-06 14:35:00,42.56,42.62,42.56,42.6,29658.0,33.9115,33.9594,33.9115,33.9434,29658.0
2022-10-06 14:40:00,42.59,42.64,42.59,42.61,34943.0,33.9354,33.9753,33.9354,33.9514,34943.0
2022-10-06 14:45:00,42.6,42.6,42.55,42.56,106340.0,33.9434,33.9434,33.9036,33.9115,106340.0
2022-10-06 14:50:00,42.56,42.6,42.55,42.59,150616.0,33.9115,33.9434,33.9036,33.9354,150616.0
2022-10-06 14:55:00,42.58,42.65,42.58,42.62,45804.0,33.9275,33.9833,33.9275,33.9594,45804.0
2022-10-06 15:00:00,42.62,42.63,42.54,42.59,162114.0,33.9594,33.9673,33.8956,33.9354,162114.0
2022-10-06 15:05:00,42.57,42.63,42.55,42.63,109554.0,33.9195,33.9673,33.9036,33.9673,109554.0
2022-10-06 15:10:00,42.63,42.63,42.53,42.62,55037.0,33.9673,33.9673,33.8876,33.9594,55037.0
2022-10-06 15:15:00,42.62,42.68,42.6,42.66,132216.0,33.9594,34.0072,33.9434,33.9912,132216.0
2022-10-06 15:20:00,42.66,42.77,42.64,42.73,87806.0,33.9912,34.0789,33.9753,34.047,87806.0
2022-10-06 15:25:00,42.73,42.8,42.73,42.8,78004.0,34.047,34.1028,34.047,34.1028,78004.0
2022-10-06 15:30:00,42.8,42.83,42.77,42.79,108208.0,34.1028,34.1267,34.0789,34.0948,108208.0
2022-10-06 15:35:00,42.8,42.84,42.75,42.83,207773.0,34.1028,34.1346,34.0629,34.1267,207773.0
2022-10-06 15:40:00,42.82,42.88,42.82,42.86,271834.0,34.1187,34.1665,34.1187,34.1506,271834.0
2022-10-06 15:45:00,42.86,42.94,42.84,42.89,319006.0,34.1506,34.2143,34.1346,34.1745,319006.0
2022-10-06 15:50:00,42.89,42.93,42.85,42.93,396598.0,34.1745,34.2064,34.1426,34.2064,396598.0
2022-10-06 15:55:00,42.93,43.05,42.85,42.96,1233491.0,34.2064,34.302,34.1426,34.2303,1233491.0
2022-10-07 09:30:00,42.93,43.08,42.92,43.02,166332.0,34.2064,34.3259,34.1984,34.2781,166332.0
2022-10-07 09:35:00,43.02,43.16,43.01,43.16,126092.0,34.2781,34.3896,34.2701,34.3896,126092.0
2022-10-07 09:40:00,43.15,43.33,43.14,43.14,163202.0,34.3817,34.5251,34.3737,34.3737,163202.0
2022-10-07 09:45:00,43.15,43.26,43.06,43.14,265839.0,34.3817,34.4693,34.3099,34.3737,265839.0
2022-10-07 09:50:00,43.14,43.16,42.74,42.74,327798.0,34.3737,34.3896,34.055,34.055,327798.0
2022-10-07 09:55:00,42.73,42.74,42.35,42.56,518502.0,34.047,34.055,33.7442,33.9115,518502.0
2022-10-07 10:00:00,42.56,42.57,42.36,42.44,178605.0,33.9115,33.9195,33.7522,33.8159,178605.0
2022-10-07 10:05:00,42.44,42.51,42.38,42.45,113422.0,33.8159,33.8717,33.7681,33.8239,113422.0
2022-10-07 10:10:00,42.45,42.48,42.33,42.42,102201.0,33.8239,33.8478,33.7283,33.8,102201.0
2022-10-07 10:15:00,42.42,42.47,42.37,42.38,75682.0,33.8,33.8398,33.7602,33.7681,75682.0
2022-10-07 10:20:00,42.38,42.51,42.37,42.51,77984.0,33.7681,33.8717,33.7602,33.8717,77984.0
2022-10-07 10:25:00,42.52,42.62,42.52,42.58,43223.0,33.8797,33.9594,33.8797,33.9275,43223.0
2022-10-07 10:30:00,42.59,42.72,42.58,42.71,84593.0,33.9354,34.039,33.9275,34.0311,84593.0
2022-10-07 10:35:00,42.71,42.74,42.65,42.7,45016.0,34.0311,34.055,33.9833,34.0231,45016.0
2022-10-07 10:40:00,42.7,42.8,42.69,42.77,78463.0,34.0231,34.1028,34.0151,34.0789,78463.0
2022-10-07 10:45:00,42.77,42.82,42.74,42.79,127890.0,34.0789,34.1187,34.055,34.0948,127890.0
2022-10-07 10:50:00,42.79,42.81,42.73,42.78,73715.0,34.0948,34.1107,34.047,34.0868,73715.0
2022-10-07 10:55:00,42.79,42.8,42.75,42.8,64027.0,34.0948,34.1028,34.0629,34.1028,64027.0
2022-10-07 11:00:00,42.81,42.93,42.8,42.91,97072.0,34.1107,34.2064,34.1028,34.1904,97072.0
2022-10-07 11:05:00,42.9,42.92,42.85,42.91,52312.0,34.1825,34.1984,34.1426,34.1904,52312.0
2022-10-07 11:10:00,42.91,43.01,42.91,43.0,60720.0,34.1904,34.2701,34.1904,34.2621,60720.0
2022-10-07 11:15:00,43.0,43.01,42.88,42.9,83866.0,34.2621,34.2701,34.1665,34.1825,83866.0
2022-10-07 11:20:00,42.89,43.01,42.89,42.98,56822.0,34.1745,34.2701,34.1745,34.2462,56822.0
2022-10-07 11:25:00,42.98,43.01,42.94,42.99,94533.0,34.2462,34.2701,34.2143,34.2542,94533.0
2022-10-07 11:30:00,43.0,43.02,42.92,42.96,174537.0,34.2621,34.2781,34.1984,34.2303,174537.0
2022-10-07 11:35:00,42.96,42.98,42.93,42.97,117290.0,34.2303,34.2462,34.2064,34.2382,117290.0
2022-10-07 11:40:00,42.97,43.01,42.94,42.99,87211.0,34.2382,34.2701,34.2143,34.2542,87211.0
2022-10-07 11:45:00,42.99,42.99,42.88,42.9,67355.0,34.2542,34.2542,34.1665,34.1825,67355.0
2022-10-07 11:50:00,42.9,42.96,42.89,42.94,119741.0,34.1825,34.2303,34.1745,34.2143,119741.0
2022-10-07 11:55:00,42.94,42.99,42.92,42.98,88585.0,34.2143,34.2542,34.1984,34.2462,88585.0
2022-10-07 12:00:00,42.97,43.04,42.95,43.0,93010.0,34.2382,34.294,34.2223,34.2621,93010.0
2022-10-07 12:05:00,43.0,43.06,42.98,43.05,101825.0,34.2621,34.3099,34.2462,34.302,101825.0
2022-10-07 12:10:00,43.05,43.07,43.02,43.02,103670.0,34.302,34.3179,34.2781,34.2781,103670.0
2022-10-07 12:15:00,43.03,43.05,42.9,42.91,85357.0,34.286,34.302,34.1825,34.1904,85357.0
2022-10-07 12:20:00,42.92,42.93,42.79,42.8,74528.0,34.1984,34.2064,34.0948,34.1028,74528.0
2022-10-07 12:25:00,42.8,42.8,42.7,42.72,85768.0,34.1028,34.1028,34.0231,34.039,85768.0
2022-10-07 12:30:00,42.72,42.79,42.65,42.77,64444.0,34.039,34.0948,33.9833,34.0789,64444.0
2022-10-07 12:35:00,42.77,42.79,42.74,42.76,47264.0,34.0789,34.0948,34.055,34.0709,47264.0
2022-10-07 12:40:00,42.76,42.77,42.74,42.75,33442.0,34.0709,34.0789,34.055,34.0629,33442.0
2022-10-07 12:45:00,42.76,42.78,42.73,42.77,31303.0,34.0709,34.0868,34.047,34.0789,31303.0
2022-10-07 12:50:00,42.77,42.78,42.73,42.77,32165.0,34.0789,34.0868,34.047,34.0789,32165.0
2022-10-07 12:55:00,42.77,42.8,42.76,42.8,32547.0,34.0789,34.1028,34.0709,34.1028,32547.0
2022-10-07 13:00:00,42.8,42.8,42.7,42.75,41482.0,34.1028,34.1028,34.0231,34.0629,41482.0
2022-10-07 13:05:00,42.75,42.79,42.73,42.75,35330.0,34.0629,34.0948,34.047,34.0629,35330.0
2022-10-07 13:10:00,42.76,42.81,42.75,42.79,39751.0,34.0709,34.1107,34.0629,34.0948,39751.0
2022-10-07 13:15:00,42.79,42.83,42.79,42.83,34718.0,34.0948,34.1267,34.0948,34.1267,34718.0
2022-10-07 13:20:00,42.82,42.83,42.76,42.77,42503.0,34.1187,34.1267,34.0709,34.0789,42503.0
2022-10-07 13:25:00,42.77,42.82,42.77,42.8,39458.0,34.0789,34.1187,34.0789,34.1028,39458.0
2022-10-07 13:30:00,42.79,42.79,42.76,42.77,30690.0,34.0948,34.0948,34.0709,34.0789,30690.0
2022-10-07 13:35:00,42.77,42.81,42.76,42.77,40948.0,34.0789,34.1107,34.0709,34.0789,40948.0
2022-10-07 13:40:00,42.77,42.84,42.77,42.8,34177.0,34.0789,34.1346,34.0789,34.1028,34177.0
2022-10-07 13:45:00,42.79,42.81,42.77,42.77,46071.0,34.0948,34.1107,34.0789,34.0789,46071.0
2022-10-07 13:50:00,42.77,42.81,42.74,42.75,37449.0,34.0789,34.1107,34.055,34.0629,37449.0
2022-10-07 13:55:00,42.75,42.79,42.74,42.79,36997.0,34.0629,34.0948,34.055,34.0948,36997.0
2022-10-07 14:00:00,42.78,42.85,42.78,42.82,52033.0,34.0868,34.1426,34.0868,34.1187,52033.0
2022-10-07 14:05:00,42.82,42.83,42.78,42.82,35970.0,34.1187,34.1267,34.0868,34.1187,35970.0
2022-10-07 14:10:00,42.82,42.84,42.78,42.84,47770.0,34.1187,34.1346,34.0868,34.1346,47770.0
2022-10-07 14:15:00,42.84,42.88,42.83,42.84,48103.0,34.1346,34.1665,34.1267,34.1346,48103.0
2022-10-07 14:20:00,42.83,42.86,42.8,42.82,52491.0,34.1267,34.1506,34.1028,34.1187,52491.0
2022-10-07 14:25:00,42.82,42.84,42.79,42.81,45906.0,34.1187,34.1346,34.0948,34.1107,45906.0
2022-10-07 14:30:00,42.81,42.83,42.77,42.8,48101.0,34.1107,34.1267,34.0789,34.1028,48101.0
2022-10-07 14:35:00,42.8,42.81,42.77,42.79,40847.0,34.1028,34.1107,34.0789,34.0948,40847.0
2022-10-07 14:40:00,42.79,42.79,42.71,42.73,61139.0,34.0948,34.0948,34.0311,34.047,61139.0
2022-10-07 14:45:00,42.73,42.75,42.7,42.75,58327.0,34.047,34.0629,34.0231,34.0629,58327.0
2022-10-07 14:50:00,42.75,42.77,42.72,42.77,51793.0,34.0629,34.0789,34.039,34.0789,51793.0
2022-10-07 14:55:00,42.77,42.79,42.75,42.77,45000.0,34.0789,34.0948,34.0629,34.0789,45000.0
2022-10-07 15:00:00,42.77,42.79,42.73,42.74,65143.0,34.0789,34.0948,34.047,34.055,65143.0
2022-10-07 15:05:00,42.73,42.76,42.63,42.64,70906.0,34.047,34.0709,33.9673,33.9753,70906.0
2022-10-07 15:10:00,42.64,42.67,42.57,42.57,52549.0,33.9753,33.9992,33.9195,33.9195,52549.0
2022-10-07 15:15:00,42.56,42.62,42.54,42.61,58698.0,33.9115,33.9594,33.8956,33.9514,58698.0
2022-10-07 15:20:00,42.61,42.67,42.6,42.66,131561.0,33.9514,33.9992,33.9434,33.9912,131561.0
2022-10-07 15:25:00,42.66,42.67,42.62,42.66,88845.0,33.9912,33.9992,33.9594,33.9912,88845.0
2022-10-07 15:30:00,42.66,42.67,42.63,42.66,90045.0,33.9912,33.9992,33.9673,33.9912,90045.0
2022-10-07 15:35:00,42.66,42.76,42.64,42.76,115723.0,33.9912,34.0709,33.9753,34.0709,115723.0
2022-10-07 15:40:00,42.75,42.81,42.73,42.79,134286.0,34.0629,34.1107,34.047,34.0948,134286.0
2022-10-07 15:45:00,42.79,42.82,42.74,42.76,186058.0,34.0948,34.1187,34.055,34.0709,186058.0
2022-10-07 15:50:00,42.75,42.84,42.75,42.79,402036.0,34.0629,34.1346,34.0629,34.0948,402036.0
2022-10-07 15:55:00,42.79,42.84,42.75,42.82,586783.0,34.0948,34.1346,34.0629,34.1187,586783.0
2022-10-10 09:30:00,43.02,43.48,43.01,43.38,157277.0,34.2781,34.6446,34.2701,34.5649,157277.0
2022-10-10 09:35:00,43.37,43.41,43.31,43.34,62778.0,34.5569,34.5888,34.5091,34.533,62778.0
2022-10-10 09:40:00,43.34,43.44,43.31,43.4,87926.0,34.533,34.6127,34.5091,34.5809,87926.0
2022-10-10 09:45:00,43.4,43.61,43.38,43.61,107151.0,34.5809,34.7482,34.5649,34.7482,107151.0
2022-10-10 09:50:00,43.61,43.66,43.48,43.51,102402.0,34.7482,34.788,34.6446,34.6685,102402.0
2022-10-10 09:55:00,43.51,43.59,43.43,43.44,221252.0,34.6685,34.7322,34.6048,34.6127,221252.0
2022-10-10 10:00:00,43.44,43.44,43.33,43.36,72631.0,34.6127,34.6127,34.5251,34.549,72631.0
2022-10-10 10:05:00,43.36,43.4,43.3,43.38,85139.0,34.549,34.5809,34.5012,34.5649,85139.0
2022-10-10 10:10:00,43.38,43.4,43.26,43.28,94995.0,34.5649,34.5809,34.4693,34.4852,94995.0
2022-10-10 10:15:00,43.28,43.34,43.28,43.32,76821.0,34.4852,34.533,34.4852,34.5171,76821.0
2022-10-10 10:20:00,43.32,43.43,43.31,43.42,124196.0,34.5171,34.6048,34.5091,34.5968,124196.0
2022-10-10 10:25:00,43.42,43.5,43.39,43.44,78674.0,34.5968,34.6605,34.5729,34.6127,78674.0
2022-10-10 10:30:00,43.45,43.52,43.42,43.46,92314.0,34.6207,34.6765,34.5968,34.6287,92314.0
2022-10-10 10:35:00,43.46,43.47,43.38,43.44,106945.0,34.6287,34.6366,34.5649,34.6127,106945.0
2022-10-10 10:40:00,43.44,43.52,43.42,43.51,86052.0,34.6127,34.6765,34.5968,34.6685,86052.0
2022-10-10 10:45:00,43.5,43.68,43.49,43.66,93808.0,34.6605,34.804,34.6526,34.788,93808.0
2022-10-10 10:50:00,43.66,43.72,43.62,43.72,74241.0,34.788,34.8358,34.7561,34.8358,74241.0
2022-10-10 10:55:00,43.72,43.75,43.66,43.68,83148.0,34.8358,34.8597,34.788,34.804,83148.0
2022-10-10 11:00:00,43.67,43.67,43.5,43.51,110250.0,34.796,34.796,34.6605,34.6685,110250.0
2022-10-10 11:05:00,43.5,43.51,43.42,43.42,60909.0,34.6605,34.6685,34.5968,34.5968,60909.0
2022-10-10 11:10:00,43.43,43.51,43.42,43.46,70435.0,34.6048,34.6685,34.5968,34.6287,70435.0
2022-10-10 11:15:00,43.46,43.49,43.4,43.43,144306.0,34.6287,34.6526,34.5809,34.6048,144306.0
2022-10-10 11:20:00,43.43,43.54,43.41,43.52,96510.0,34.6048,34.6924,34.5888,34.6765,96510.0
2022-10-10 11:25:00,43.52,43.53,43.44,43.46,55809.0,34.6765,34.6844,34.6127,34.6287,55809.0
2022-10-10 11:30:00,43.45,43.5,43.41,43.43,47140.0,34.6207,34.6605,34.5888,34.6048,47140.0
2022-10-10 11:35:00,43.42,43.42,43.37,43.39,133955.0,34.5968,34.5968,34.5569,34.5729,133955.0
2022-10-10 11:40:00,43.38,43.42,43.36,43.4,101205.0,34.5649,34.5968,34.549,34.5809,101205.0
2022-10-10 11:45:00,43.39,43.46,43.39,43.46,73442.0,34.5729,34.6287,34.5729,34.6287,73442.0
2022-10-10 11:50:00,43.45,43.53,43.45,43.53,81120.0,34.6207,34.6844,34.6207,34.6844,81120.0
2022-10-10 11:55:00,43.53,43.57,43.52,43.54,110431.0,34.6844,34.7163,34.6765,34.6924,110431.0
2022-10-10 12:00:00,43.53,43.58,43.52,43.55,118250.0,34.6844,34.7243,34.6765,34.7004,118250.0
2022-10-10 12:05:00,43.55,43.63,43.54,43.57,83016.0,34.7004,34.7641,34.6924,34.7163,83016.0
2022-10-10 12:10:00,43.57,43.61,43.52,43.61,72965.0,34.7163,34.7482,34.6765,34.7482,72965.0
2022-10-10 12:15:00,43.61,43.62,43.55,43.55,86918.0,34.7482,34.7561,34.7004,34.7004,86918.0
2022-10-10 12:20:00,43.55,43.59,43.53,43.59,82475.0,34.7004,34.7322,34.6844,34.7322,82475.0
2022-10-10 12:25:00,43.59,43.61,43.5,43.53,82503.0,34.7322,34.7482,34.6605,34.6844,82503.0
2022-10-10 12:30:00,43.53,43.57,43.49,43.51,85724.0,34.6844,34.7163,34.6526,34.6685,85724.0
2022-10-10 12:35:00,43.51,43.53,43.48,43.52,173906.0,34.6685,34.6844,34.6446,34.6765,173906.0
2022-10-10 12:40:00,43.51,43.54,43.49,43.5,44856.0,34.6685,34.6924,34.6526,34.6605,44856.0
2022-10-10 12:45:00,43.5,43.52,43.44,43.46,169089.0,34.6605,34.6765,34.6127,34.6287,169089.0
2022-10-10 12:50:00,43.46,43.51,43.34,43.36,154262.0,34.6287,34.6685,34.533,34.549,154262.0
2022-10-10 12:55:00,43.36,43.36,43.22,43.22,69708.0,34.549,34.549,34.4374,34.4374,69708.0
2022-10-10 13:00:00,43.21,43.21,43.12,43.15,79546.0,34.4295,34.4295,34.3578,34.3817,79546.0
2022-10-10 13:05:00,43.15,43.16,43.08,43.12,62434.0,34.3817,34.3896,34.3259,34.3578,62434.0
2022-10-10 13:10:00,43.11,43.2,43.08,43.19,68882.0,34.3498,34.4215,34.3259,34.4135,68882.0
2022-10-10 13:15:00,43.19,43.22,43.13,43.18,55888.0,34.4135,34.4374,34.3657,34.4056,55888.0
2022-10-10 13:20:00,43.17,43.21,43.16,43.19,45495.0,34.3976,34.4295,34.3896,34.4135,45495.0
2022-10-10 13:25:00,43.19,43.25,43.18,43.24,43738.0,34.4135,34.4613,34.4056,34.4534,43738.0
2022-10-10 13:30:00,43.23,43.31,43.23,43.27,38898.0,34.4454,34.5091,34.4454,34.4773,38898.0
2022-10-10 13:35:00,43.27,43.3,43.27,43.3,52671.0,34.4773,34.5012,34.4773,34.5012,52671.0
2022-10-10 13:40:00,43.3,43.32,43.28,43.3,43875.0,34.5012,34.5171,34.4852,34.5012,43875.0
2022-10-10 13:45:00,43.29,43.41,43.28,43.39,58313.0,34.4932,34.5888,34.4852,34.5729,58313.0
2022-10-10 13:50:00,43.38,43.43,43.38,43.43,53150.0,34.5649,34.6048,34.5649,34.6048,53150.0
2022-10-10 13:55:00,43.43,43.44,43.33,43.34,39156.0,34.6048,34.6127,34.5251,34.533,39156.0
2022-10-10 14:00:00,43.34,43.36,43.32,43.34,47796.0,34.533,34.549,34.5171,34.533,47796.0
2022-10-10 14:05:00,43.35,43.35,43.27,43.29,65605.0,34.541,34.541,34.4773,34.4932,65605.0
2022-10-10 14:10:00,43.29,43.35,43.28,43.34,96072.0,34.4932,34.541,34.4852,34.533,96072.0
2022-10-10 14:15:00,43.35,43.37,43.32,43.37,111377.0,34.541,34.5569,34.5171,34.5569,111377.0
2022-10-10 14:20:00,43.37,43.38,43.28,43.33,61468.0,34.5569,34.5649,34.4852,34.5251,61468.0
2022-10-10 14:25:00,43.33,43.35,43.3,43.31,26096.0,34.5251,34.541,34.5012,34.5091,26096.0
2022-10-10 14:30:00,43.3,43.41,43.27,43.41,105261.0,34.5012,34.5888,34.4773,34.5888,105261.0
2022-10-10 14:35:00,43.41,43.44,43.4,43.41,42461.0,34.5888,34.6127,34.5809,34.5888,42461.0
2022-10-10 14:40:00,43.41,43.44,43.39,43.41,44189.0,34.5888,34.6127,34.5729,34.5888,44189.0
2022-10-10 14:45:00,43.4,43.41,43.36,43.41,80095.0,34.5809,34.5888,34.549,34.5888,80095.0
2022-10-10 14:50:00,43.41,43.45,43.39,43.43,102844.0,34.5888,34.6207,34.5729,34.6048,102844.0
2022-10-10 14:55:00,43.43,43.45,43.39,43.43,170536.0,34.6048,34.6207,34.5729,34.6048,170536.0
2022-10-10 15:00:00,43.42,43.44,43.36,43.41,101763.0,34.5968,34.6127,34.549,34.5888,101763.0
2022-10-10 15:05:00,43.41,43.5,43.4,43.5,135894.0,34.5888,34.6605,34.5809,34.6605,135894.0
2022-10-10 15:10:00,43.5,43.55,43.46,43.55,157307.0,34.6605,34.7004,34.6287,34.7004,157307.0
2022-10-10 15:15:00,43.55,43.58,43.52,43.56,71482.0,34.7004,34.7243,34.6765,34.7083,71482.0
2022-10-10 15:20:00,43.56,43.63,43.56,43.61,128214.0,34.7083,34.7641,34.7083,34.7482,128214.0
2022-10-10 15:25:00,43.61,43.61,43.52,43.52,127614.0,34.7482,34.7482,34.6765,34.6765,127614.0
2022-10-10 15:30:00,43.53,43.54,43.42,43.5,121840.0,34.6844,34.6924,34.5968,34.6605,121840.0
2022-10-10 15:35:00,43.5,43.52,43.43,43.48,100647.0,34.6605,34.6765,34.6048,34.6446,100647.0
2022-10-10 15:40:00,43.49,43.5,43.45,43.47,125125.0,34.6526,34.6605,34.6207,34.6366,125125.0
2022-10-10 15:45:00,43.46,43.53,43.44,43.48,236593.0,34.6287,34.6844,34.6127,34.6446,236593.0
2022-10-10 15:50:00,43.47,43.57,43.47,43.56,453548.0,34.6366,34.7163,34.6366,34.7083,453548.0
2022-10-10 15:55:00,43.57,43.57,43.46,43.47,759608.0,34.7163,34.7163,34.6287,34.6366,759608.0
2022-10-11 09:30:00,44.22,44.37,43.95,44.17,1249631.0,35.2342,35.3537,35.0191,35.1944,1249631.0
2022-10-11 09:35:00,44.16,44.27,44.02,44.25,233465.0,35.1864,35.2741,35.0749,35.2581,233465.0
2022-10-11 09:40:00,44.25,45.08,44.24,44.77,1108654.0,35.2581,35.9195,35.2502,35.6725,1108654.0
2022-10-11 09:45:00,44.78,44.93,44.33,44.45,407381.0,35.6804,35.7999,35.3219,35.4175,407381.0
2022-10-11 09:50:00,44.45,44.5,44.12,44.15,303396.0,35.4175,35.4573,35.1545,35.1784,303396.0
2022-10-11 09:55:00,44.16,44.34,44.09,44.33,173199.0,35.1864,35.3298,35.1306,35.3219,173199.0
2022-10-11 10:00:00,44.32,44.34,44.07,44.15,327310.0,35.3139,35.3298,35.1147,35.1784,327310.0
2022-10-11 10:05:00,44.15,44.16,44.0,44.09,198259.0,35.1784,35.1864,35.0589,35.1306,198259.0
2022-10-11 10:10:00,44.09,44.14,43.96,44.09,146275.0,35.1306,35.1705,35.0271,35.1306,146275.0
2022-10-11 10:15:00,44.09,44.48,44.06,44.46,405086.0,35.1306,35.4414,35.1067,35.4255,405086.0
2022-10-11 10:20:00,44.47,44.55,44.38,44.38,147040.0,35.4334,35.4972,35.3617,35.3617,147040.0
2022-10-11 10:25:00,44.38,44.38,44.27,44.33,100015.0,35.3617,35.3617,35.2741,35.3219,100015.0
2022-10-11 10:30:00,44.34,44.4,44.3,44.36,96048.0,35.3298,35.3776,35.298,35.3458,96048.0
2022-10-11 10:35:00,44.36,44.45,44.33,44.45,79239.0,35.3458,35.4175,35.3219,35.4175,79239.0
2022-10-11 10:40:00,44.45,44.58,44.44,44.56,113001.0,35.4175,35.5211,35.4095,35.5051,113001.0
2022-10-11 10:45:00,44.57,44.59,44.47,44.58,206255.0,35.5131,35.529,35.4334,35.5211,206255.0
2022-10-11 10:50:00,44.59,44.72,44.57,44.68,99097.0,35.529,35.6326,35.5131,35.6007,99097.0
2022-10-11 10:55:00,44.68,44.72,44.5,44.5,119773.0,35.6007,35.6326,35.4573,35.4573,119773.0
2022-10-11 11:00:00,44.48,44.56,44.4,44.44,69105.0,35.4414,35.5051,35.3776,35.4095,69105.0
2022-10-11 11:05:00,44.44,44.45,44.34,44.36,51735.0,35.4095,35.4175,35.3298,35.3458,51735.0
2022-10-11 11:10:00,44.36,44.37,44.21,44.27,61716.0,35.3458,35.3537,35.2263,35.2741,61716.0
2022-10-11 11:15:00,44.26,44.46,44.24,44.41,92880.0,35.2661,35.4255,35.2502,35.3856,92880.0
2022-10-11 11:20:00,44.41,44.44,44.33,44.4,49696.0,35.3856,35.4095,35.3219,35.3776,49696.0
2022-10-11 11:25:00,44.4,44.44,44.37,44.43,47761.0,35.3776,35.4095,35.3537,35.4016,47761.0
2022-10-11 11:30:00,44.43,44.5,44.42,44.45,73915.0,35.4016,35.4573,35.3936,35.4175,73915.0
2022-10-11 11:35:00,44.45,44.45,44.38,44.41,77788.0,35.4175,35.4175,35.3617,35.3856,77788.0
2022-10-11 11:40:00,44.41,44.48,44.38,44.48,79430.0,35.3856,35.4414,35.3617,35.4414,79430.0
2022-10-11 11:45:00,44.48,44.59,44.48,44.56,92465.0,35.4414,35.529,35.4414,35.5051,92465.0
2022-10-11 11:50:00,44.57,44.57,44.5,44.52,59877.0,35.5131,35.5131,35.4573,35.4733,59877.0
2022-10-11 11:55:00,44.51,44.55,44.46,44.55,137020.0,35.4653,35.4972,35.4255,35.4972,137020.0
2022-10-11 12:00:00,44.55,44.57,44.5,44.52,48286.0,35.4972,35.5131,35.4573,35.4733,48286.0
2022-10-11 12:05:00,44.53,44.56,44.46,44.49,125606.0,35.4812,35.5051,35.4255,35.4494,125606.0
2022-10-11 12:10:00,44.49,44.5,44.45,44.46,50798.0,35.4494,35.4573,35.4175,35.4255,50798.0
2022-10-11 12:15:00,44.47,44.47,44.42,44.45,56965.0,35.4334,35.4334,35.3936,35.4175,56965.0
2022-10-11 12:20:00,44.45,44.52,44.44,44.51,111144.0,35.4175,35.4733,35.4095,35.4653,111144.0
2022-10-11 12:25:00,44.5,44.52,44.48,44.51,48569.0,35.4573,35.4733,35.4414,35.4653,48569.0
2022-10-11 12:30:00,44.51,44.58,44.5,44.55,54715.0,35.4653,35.5211,35.4573,35.4972,54715.0
2022-10-11 12:35:00,44.55,44.55,44.48,44.51,68764.0,35.4972,35.4972,35.4414,35.4653,68764.0
2022-10-11 12:40:00,44.5,44.55,44.46,44.48,64653.0,35.4573,35.4972,35.4255,35.4414,64653.0
2022-10-11 12:45:00,44.47,44.51,44.46,44.49,83126.0,35.4334,35.4653,35.4255,35.4494,83126.0
2022-10-11 12:50:00,44.49,44.5,44.41,44.41,62477.0,35.4494,35.4573,35.3856,35.3856,62477.0
2022-10-11 12:55:00,44.41,44.47,44.4,44.46,48505.0,35.3856,35.4334,35.3776,35.4255,48505.0
2022-10-11 13:00:00,44.46,44.5,44.44,44.45,80345.0,35.4255,35.4573,35.4095,35.4175,80345.0
2022-10-11 13:05:00,44.45,44.45,44.39,44.42,59922.0,35.4175,35.4175,35.3697,35.3936,59922.0
2022-10-11 13:10:00,44.41,44.48,44.4,44.41,65763.0,35.3856,35.4414,35.3776,35.3856,65763.0
2022-10-11 13:15:00,44.41,44.42,44.35,44.38,53971.0,35.3856,35.3936,35.3378,35.3617,53971.0
2022-10-11 13:20:00,44.38,44.44,44.38,44.44,38411.0,35.3617,35.4095,35.3617,35.4095,38411.0
2022-10-11 13:25:00,44.45,44.46,44.36,44.36,59604.0,35.4175,35.4255,35.3458,35.3458,59604.0
2022-10-11 13:30:00,44.36,44.4,44.29,44.37,122129.0,35.3458,35.3776,35.29,35.3537,122129.0
2022-10-11 13:35:00,44.36,44.42,44.35,44.41,53273.0,35.3458,35.3936,35.3378,35.3856,53273.0
2022-10-11 13:40:00,44.41,44.45,44.38,44.44,35711.0,35.3856,35.4175,35.3617,35.4095,35711.0
2022-10-11 13:45:00,44.44,44.52,44.42,44.48,72800.0,35.4095,35.4733,35.3936,35.4414,72800.0
2022-10-11 13:50:00,44.48,44.53,44.46,44.51,44073.0,35.4414,35.4812,35.4255,35.4653,44073.0
2022-10-11 13:55:00,44.5,44.53,44.46,44.53,82119.0,35.4573,35.4812,35.4255,35.4812,82119.0
2022-10-11 14:00:00,44.53,44.54,44.48,44.51,73104.0,35.4812,35.4892,35.4414,35.4653,73104.0
2022-10-11 14:05:00,44.51,44.52,44.4,44.44,119415.0,35.4653,35.4733,35.3776,35.4095,119415.0
2022-10-11 14:10:00,44.43,44.48,44.41,44.48,73741.0,35.4016,35.4414,35.3856,35.4414,73741.0
2022-10-11 14:15:00,44.48,44.49,44.45,44.46,72597.0,35.4414,35.4494,35.4175,35.4255,72597.0
2022-10-11 14:20:00,44.46,44.51,44.43,44.5,72865.0,35.4255,35.4653,35.4016,35.4573,72865.0
2022-10-11 14:25:00,44.49,44.53,44.47,44.52,130740.0,35.4494,35.4812,35.4334,35.4733,130740.0
2022-10-11 14:30:00,44.53,44.57,44.43,44.44,125443.0,35.4812,35.5131,35.4016,35.4095,125443.0
2022-10-11 14:35:00,44.43,44.43,44.36,44.41,104723.0,35.4016,35.4016,35.3458,35.3856,104723.0
2022-10-11 14:40:00,44.4,44.42,44.27,44.27,52042.0,35.3776,35.3936,35.2741,35.2741,52042.0
2022-10-11 14:45:00,44.27,44.28,44.21,44.23,118682.0,35.2741,35.282,35.2263,35.2422,118682.0
2022-10-11 14:50:00,44.23,44.25,44.09,44.11,89382.0,35.2422,35.2581,35.1306,35.1466,89382.0
2022-10-11 14:55:00,44.1,44.17,44.1,44.12,151302.0,35.1386,35.1944,35.1386,35.1545,151302.0
2022-10-11 15:00:00,44.12,44.14,44.05,44.13,294446.0,35.1545,35.1705,35.0988,35.1625,294446.0
2022-10-11 15:05:00,44.13,44.2,44.11,44.14,184615.0,35.1625,35.2183,35.1466,35.1705,184615.0
2022-10-11 15:10:00,44.14,44.16,44.05,44.12,167007.0,35.1705,35.1864,35.0988,35.1545,167007.0
2022-10-11 15:15:00,44.11,44.19,44.04,44.18,174052.0,35.1466,35.2103,35.0908,35.2024,174052.0
2022-10-11 15:20:00,44.18,44.19,44.12,44.18,135469.0,35.2024,35.2103,35.1545,35.2024,135469.0
2022-10-11 15:25:00,44.18,44.2,44.11,44.18,175952.0,35.2024,35.2183,35.1466,35.2024,175952.0
2022-10-11 15:30:00,44.18,44.29,44.17,44.22,186298.0,35.2024,35.29,35.1944,35.2342,186298.0
2022-10-11 15:35:00,44.21,44.32,44.21,44.3,163357.0,35.2263,35.3139,35.2263,35.298,163357.0
2022-10-11 15:40:00,44.3,44.3,44.22,44.28,150604.0,35.298,35.298,35.2342,35.282,150604.0
2022-10-11 15:45:00,44.28,44.35,44.24,44.34,220341.0,35.282,35.3378,35.2502,35.3298,220341.0
2022-10-11 15:50:00,44.34,44.37,44.24,44.32,366125.0,35.3298,35.3537,35.2502,35.3139,366125.0
2022-10-11 15:55:00,44.32,44.38,44.31,44.34,681751.0,35.3139,35.3617,35.3059,35.3298,681751.0
2022-10-12 09:30:00,44.32,44.5,44.26,44.4,257622.0,35.3139,35.4573,35.2661,35.3776,257622.0
2022-10-12 09:35:00,44.41,44.51,44.39,44.47,89989.0,35.3856,35.4653,35.3697,35.4334,89989.0
2022-10-12 09:40:00,44.48,44.69,44.45,44.58,180359.0,35.4414,35.6087,35.4175,35.5211,180359.0
2022-10-12 09:45:00,44.59,44.66,44.54,44.63,120049.0,35.529,35.5848,35.4892,35.5609,120049.0
2022-10-12 09:50:00,44.62,44.64,44.49,44.5,105328.0,35.5529,35.5689,35.4494,35.4573,105328.0
2022-10-12 09:55:00,44.5,44.57,44.41,44.57,77861.0,35.4573,35.5131,35.3856,35.5131,77861.0
2022-10-12 10:00:00,44.56,44.79,44.51,44.77,173380.0,35.5051,35.6884,35.4653,35.6725,173380.0
2022-10-12 10:05:00,44.77,44.9,44.64,44.9,136087.0,35.6725,35.776,35.5689,35.776,136087.0
2022-10-12 10:10:00,44.89,45.08,44.83,45.07,348617.0,35.7681,35.9195,35.7203,35.9115,348617.0
2022-10-12 10:15:00,45.07,45.11,44.99,45.07,260454.0,35.9115,35.9434,35.8478,35.9115,260454.0
2022-10-12 10:20:00,45.05,45.06,44.92,44.97,124649.0,35.8956,35.9035,35.792,35.8318,124649.0
2022-10-12 10:25:00,44.96,45.05,44.92,45.03,101158.0,35.8239,35.8956,35.792,35.8796,101158.0
2022-10-12 10:30:00,45.02,45.13,44.97,45.13,153958.0,35.8717,35.9593,35.8318,35.9593,153958.0
2022-10-12 10:35:00,45.12,45.14,44.99,45.07,224680.0,35.9513,35.9673,35.8478,35.9115,224680.0
2022-10-12 10:40:00,45.06,45.12,44.99,45.06,153483.0,35.9035,35.9513,35.8478,35.9035,153483.0
2022-10-12 10:45:00,45.07,45.1,45.0,45.09,193891.0,35.9115,35.9354,35.8557,35.9274,193891.0
2022-10-12 10:50:00,45.09,45.16,45.03,45.15,97813.0,35.9274,35.9832,35.8796,35.9752,97813.0
2022-10-12 10:55:00,45.15,45.24,45.13,45.19,131654.0,35.9752,36.047,35.9593,36.0071,131654.0
2022-10-12 11:00:00,45.19,45.23,45.14,45.17,75564.0,36.0071,36.039,35.9673,35.9912,75564.0
2022-10-12 11:05:00,45.16,45.21,45.13,45.16,72130.0,35.9832,36.023,35.9593,35.9832,72130.0
2022-10-12 11:10:00,45.17,45.25,45.15,45.23,100637.0,35.9912,36.0549,35.9752,36.039,100637.0
2022-10-12 11:15:00,45.23,45.3,45.18,45.23,83070.0,36.039,36.0948,35.9991,36.039,83070.0
2022-10-12 11:20:00,45.23,45.24,45.12,45.16,96938.0,36.039,36.047,35.9513,35.9832,96938.0
2022-10-12 11:25:00,45.16,45.18,45.05,45.08,56902.0,35.9832,35.9991,35.8956,35.9195,56902.0
2022-10-12 11:30:00,45.08,45.1,45.02,45.03,77634.0,35.9195,35.9354,35.8717,35.8796,77634.0
2022-10-12 11:35:00,45.03,45.11,45.0,45.02,74918.0,35.8796,35.9434,35.8557,35.8717,74918.0
2022-10-12 11:40:00,45.01,45.05,44.99,45.02,120743.0,35.8637,35.8956,35.8478,35.8717,120743.0
2022-10-12 11:45:00,45.01,45.05,44.99,45.04,71372.0,35.8637,35.8956,35.8478,35.8876,71372.0
2022-10-12 11:50:00,45.02,45.04,44.95,44.98,56660.0,35.8717,35.8876,35.8159,35.8398,56660.0
2022-10-12 11:55:00,44.98,44.98,44.91,44.95,69064.0,35.8398,35.8398,35.784,35.8159,69064.0
2022-10-12 12:00:00,44.95,44.98,44.89,44.93,94907.0,35.8159,35.8398,35.7681,35.7999,94907.0
2022-10-12 12:05:00,44.93,45.01,44.91,44.91,61541.0,35.7999,35.8637,35.784,35.784,61541.0
2022-10-12 12:10:00,44.91,44.93,44.85,44.89,76362.0,35.784,35.7999,35.7362,35.7681,76362.0
2022-10-12 12:15:00,44.9,44.97,44.89,44.96,68620.0,35.776,35.8318,35.7681,35.8239,68620.0
2022-10-12 12:20:00,44.96,44.97,44.8,44.8,73523.0,35.8239,35.8318,35.6964,35.6964,73523.0
2022-10-12 12:25:00,44.8,44.84,44.75,44.79,82717.0,35.6964,35.7282,35.6565,35.6884,82717.0
2022-10-12 12:30:00,44.79,44.79,44.75,44.78,71353.0,35.6884,35.6884,35.6565,35.6804,71353.0
2022-10-12 12:35:00,44.78,44.8,44.75,44.75,55023.0,35.6804,35.6964,35.6565,35.6565,55023.0
2022-10-12 12:40:00,44.76,44.76,44.7,44.75,97285.0,35.6645,35.6645,35.6167,35.6565,97285.0
2022-10-12 12:45:00,44.75,44.76,44.63,44.63,84266.0,35.6565,35.6645,35.5609,35.5609,84266.0
2022-10-12 12:50:00,44.64,44.65,44.59,44.61,54129.0,35.5689,35.5768,35.529,35.545,54129.0
2022-10-12 12:55:00,44.61,44.62,44.56,44.58,42965.0,35.545,35.5529,35.5051,35.5211,42965.0
2022-10-12 13:00:00,44.59,44.61,44.54,44.57,49156.0,35.529,35.545,35.4892,35.5131,49156.0
2022-10-12 13:05:00,44.57,44.63,44.55,44.61,47338.0,35.5131,35.5609,35.4972,35.545,47338.0
2022-10-12 13:10:00,44.61,44.62,44.59,44.62,27414.0,35.545,35.5529,35.529,35.5529,27414.0
2022-10-12 13:15:00,44.62,44.66,44.59,44.65,112780.0,35.5529,35.5848,35.529,35.5768,112780.0
2022-10-12 13:20:00,44.64,44.65,44.54,44.55,73882.0,35.5689,35.5768,35.4892,35.4972,73882.0
2022-10-12 13:25:00,44.55,44.66,44.54,44.66,81568.0,35.4972,35.5848,35.4892,35.5848,81568.0
2022-10-12 13:30:00,44.66,44.66,44.58,44.63,62960.0,35.5848,35.5848,35.5211,35.5609,62960.0
2022-10-12 13:35:00,44.63,44.64,44.57,44.61,35317.0,35.5609,35.5689,35.5131,35.545,35317.0
2022-10-12 13:40:00,44.61,44.65,44.59,44.64,51274.0,35.545,35.5768,35.529,35.5689,51274.0
2022-10-12 13:45:00,44.64,44.64,44.57,44.58,112521.0,35.5689,35.5689,35.5131,35.5211,112521.0
2022-10-12 13:50:00,44.58,44.61,44.53,44.59,72115.0,35.5211,35.545,35.4812,35.529,72115.0
2022-10-12 13:55:00,44.59,44.71,44.58,44.69,347303.0,35.529,35.6247,35.5211,35.6087,347303.0
2022-10-12 14:00:00,44.69,44.78,44.65,44.7,101983.0,35.6087,35.6804,35.5768,35.6167,101983.0
2022-10-12 14:05:00,44.69,44.81,44.67,44.76,92532.0,35.6087,35.7043,35.5928,35.6645,92532.0
2022-10-12 14:10:00,44.75,44.88,44.73,44.84,109292.0,35.6565,35.7601,35.6406,35.7282,109292.0
2022-10-12 14:15:00,44.84,44.85,44.77,44.82,66631.0,35.7282,35.7362,35.6725,35.7123,66631.0
2022-10-12 14:20:00,44.81,44.84,44.78,44.8,57983.0,35.7043,35.7282,35.6804,35.6964,57983.0
2022-10-12 14:25:00,44.8,44.9,44.78,44.87,62827.0,35.6964,35.776,35.6804,35.7521,62827.0
2022-10-12 14:30:00,44.87,44.9,44.83,44.9,42622.0,35.7521,35.776,35.7203,35.776,42622.0
2022-10-12 14:35:00,44.9,44.97,44.88,44.91,115516.0,35.776,35.8318,35.7601,35.784,115516.0
2022-10-12 14:40:00,44.91,44.91,44.78,44.82,52388.0,35.784,35.784,35.6804,35.7123,52388.0
2022-10-12 14:45:00,44.81,44.83,44.72,44.75,69903.0,35.7043,35.7203,35.6326,35.6565,69903.0
2022-10-12 14:50:00,44.74,44.79,44.71,44.77,89177.0,35.6486,35.6884,35.6247,35.6725,89177.0
2022-10-12 14:55:00,44.77,44.84,44.75,44.84,106970.0,35.6725,35.7282,35.6565,35.7282,106970.0
2022-10-12 15:00:00,44.84,44.89,44.8,44.83,101755.0,35.7282,35.7681,35.6964,35.7203,101755.0
2022-10-12 15:05:00,44.83,44.87,44.82,44.86,47379.0,35.7203,35.7521,35.7123,35.7442,47379.0
2022-10-12 15:10:00,44.85,44.91,44.84,44.9,93429.0,35.7362,35.784,35.7282,35.776,93429.0
2022-10-12 15:15:00,44.9,44.9,44.84,44.86,63627.0,35.776,35.776,35.7282,35.7442,63627.0
2022-10-12 15:20:00,44.86,44.87,44.79,44.8,132263.0,35.7442,35.7521,35.6884,35.6964,132263.0
2022-10-12 15:25:00,44.81,44.82,44.77,44.79,110952.0,35.7043,35.7123,35.6725,35.6884,110952.0
2022-10-12 15:30:00,44.79,44.89,44.77,44.88,103571.0,35.6884,35.7681,35.6725,35.7601,103571.0
2022-10-12 15:35:00,44.88,44.89,44.81,44.82,67639.0,35.7601,35.7681,35.7043,35.7123,67639.0
2022-10-12 15:40:00,44.82,44.83,44.76,44.82,90727.0,35.7123,35.7203,35.6645,35.7123,90727.0
2022-10-12 15:45:00,44.82,44.86,44.81,44.84,186435.0,35.7123,35.7442,35.7043,35.7282,186435.0
2022-10-12 15:50:00,44.83,44.85,44.79,44.83,358968.0,35.7203,35.7362,35.6884,35.7203,358968.0
2022-10-12 15:55:00,44.82,44.84,44.72,44.74,728103.0,35.7123,35.7282,35.6326,35.6486,728103.0
2022-10-13 09:30:00,44.67,44.73,44.37,44.72,381930.0,35.5928,35.6406,35.3537,35.6326,381930.0
2022-10-13 09:35:00,44.72,44.72,44.45,44.52,115248.0,35.6326,35.6326,35.4175,35.4733,115248.0
2022-10-13 09:40:00,44.54,44.64,44.47,44.47,102007.0,35.4892,35.5689,35.4334,35.4334,102007.0
2022-10-13 09:45:00,44.48,44.62,44.4,44.62,192400.0,35.4414,35.5529,35.3776,35.5529,192400.0
2022-10-13 09:50:00,44.61,44.89,44.6,44.89,154452.0,35.545,35.7681,35.537,35.7681,154452.0
2022-10-13 09:55:00,44.88,44.97,44.85,44.9,90599.0,35.7601,35.8318,35.7362,35.776,90599.0
2022-10-13 10:00:00,44.9,45.03,44.85,45.03,96256.0,35.776,35.8796,35.7362,35.8796,96256.0
2022-10-13 10:05:00,45.04,45.12,45.0,45.03,113051.0,35.8876,35.9513,35.8557,35.8796,113051.0
2022-10-13 10:10:00,45.02,45.03,44.93,45.03,86088.0,35.8717,35.8796,35.7999,35.8796,86088.0
2022-10-13 10:15:00,45.02,45.06,44.95,44.95,83745.0,35.8717,35.9035,35.8159,35.8159,83745.0
2022-10-13 10:20:00,44.95,44.96,44.8,44.81,95525.0,35.8159,35.8239,35.6964,35.7043,95525.0
2022-10-13 10:25:00,44.82,44.83,44.69,44.71,109313.0,35.7123,35.7203,35.6087,35.6247,109313.0
2022-10-13 10:30:00,44.7,44.71,44.61,44.61,86760.0,35.6167,35.6247,35.545,35.545,86760.0
2022-10-13 10:35:00,44.61,44.62,44.43,44.46,95481.0,35.545,35.5529,35.4016,35.4255,95481.0
2022-10-13 10:40:00,44.47,44.61,44.41,44.58,115378.0,35.4334,35.545,35.3856,35.5211,115378.0
2022-10-13 10:45:00,44.57,44.61,44.52,44.53,60035.0,35.5131,35.545,35.4733,35.4812,60035.0
2022-10-13 10:50:00,44.52,44.59,44.5,44.56,91001.0,35.4733,35.529,35.4573,35.5051,91001.0
2022-10-13 10:55:00,44.55,44.58,44.49,44.54,144238.0,35.4972,35.5211,35.4494,35.4892,144238.0
2022-10-13 11:00:00,44.54,44.6,44.48,44.51,69679.0,35.4892,35.537,35.4414,35.4653,69679.0
2022-10-13 11:05:00,44.51,44.72,44.49,44.68,111958.0,35.4653,35.6326,35.4494,35.6007,111958.0
2022-10-13 11:10:00,44.68,44.68,44.56,44.62,80136.0,35.6007,35.6007,35.5051,35.5529,80136.0
2022-10-13 11:15:00,44.63,45.03,44.6,44.83,159533.0,35.5609,35.8796,35.537,35.7203,159533.0
2022-10-13 11:20:00,44.84,45.15,44.83,44.98,139056.0,35.7282,35.9752,35.7203,35.8398,139056.0
2022-10-13 11:25:00,44.96,45.01,44.92,44.97,41766.0,35.8239,35.8637,35.792,35.8318,41766.0
2022-10-13 11:30:00,44.98,45.06,44.95,45.05,69782.0,35.8398,35.9035,35.8159,35.8956,69782.0
2022-10-13 11:35:00,45.06,45.36,45.02,45.27,134593.0,35.9035,36.1426,35.8717,36.0709,134593.0
2022-10-13 11:40:00,45.27,45.38,45.13,45.14,151411.0,36.0709,36.1585,35.9593,35.9673,151411.0
2022-10-13 11:45:00,45.15,45.19,45.04,45.1,111742.0,35.9752,36.0071,35.8876,35.9354,111742.0
2022-10-13 11:50:00,45.09,45.15,45.03,45.08,89099.0,35.9274,35.9752,35.8796,35.9195,89099.0
2022-10-13 11:55:00,45.09,45.14,45.0,45.09,318349.0,35.9274,35.9673,35.8557,35.9274,318349.0
2022-10-13 12:00:00,45.09,45.18,45.05,45.17,87966.0,35.9274,35.9991,35.8956,35.9912,87966.0
2022-10-13 12:05:00,45.18,45.2,45.1,45.1,68917.0,35.9991,36.0151,35.9354,35.9354,68917.0
2022-10-13 12:10:00,45.1,45.11,45.02,45.06,75788.0,35.9354,35.9434,35.8717,35.9035,75788.0
2022-10-13 12:15:00,45.06,45.08,44.98,45.01,75964.0,35.9035,35.9195,35.8398,35.8637,75964.0
2022-10-13 12:20:00,45.01,45.14,44.99,45.11,94914.0,35.8637,35.9673,35.8478,35.9434,94914.0
2022-10-13 12:25:00,45.11,45.18,45.06,45.12,55648.0,35.9434,35.9991,35.9035,35.9513,55648.0
2022-10-13 12:30:00,45.12,45.19,45.09,45.11,78568.0,35.9513,36.0071,35.9274,35.9434,78568.0
2022-10-13 12:35:00,45.12,45.15,45.07,45.12,46981.0,35.9513,35.9752,35.9115,35.9513,46981.0
2022-10-13 12:40:00,45.12,45.27,45.1,45.23,63035.0,35.9513,36.0709,35.9354,36.039,63035.0
2022-10-13 12:45:00,45.24,45.3,45.19,45.28,86723.0,36.047,36.0948,36.0071,36.0788,86723.0
2022-10-13 12:50:00,45.28,45.29,45.22,45.22,77747.0,36.0788,36.0868,36.031,36.031,77747.0
2022-10-13 12:55:00,45.22,45.34,45.2,45.3,84677.0,36.031,36.1266,36.0151,36.0948,84677.0
2022-10-13 13:00:00,45.3,45.4,45.3,45.38,71429.0,36.0948,36.1744,36.0948,36.1585,71429.0
2022-10-13 13:05:00,45.38,45.41,45.35,45.36,52722.0,36.1585,36.1824,36.1346,36.1426,52722.0
2022-10-13 13:10:00,45.36,45.38,45.29,45.31,49492.0,36.1426,36.1585,36.0868,36.1027,49492.0
2022-10-13 13:15:00,45.3,45.35,45.26,45.33,53056.0,36.0948,36.1346,36.0629,36.1187,53056.0
2022-10-13 13:20:00,45.32,45.39,45.32,45.39,53958.0,36.1107,36.1665,36.1107,36.1665,53958.0
2022-10-13 13:25:00,45.38,45.48,45.38,45.45,88843.0,36.1585,36.2382,36.1585,36.2143,88843.0
2022-10-13 13:30:00,45.46,45.56,45.44,45.55,184338.0,36.2222,36.3019,36.2063,36.294,184338.0
2022-10-13 13:35:00,45.55,45.56,45.48,45.55,140347.0,36.294,36.3019,36.2382,36.294,140347.0
2022-10-13 13:40:00,45.54,45.65,45.54,45.59,91791.0,36.286,36.3736,36.286,36.3258,91791.0
2022-10-13 13:45:00,45.59,45.63,45.55,45.6,56782.0,36.3258,36.3577,36.294,36.3338,56782.0
2022-10-13 13:50:00,45.61,45.64,45.59,45.63,46822.0,36.3418,36.3657,36.3258,36.3577,46822.0
2022-10-13 13:55:00,45.63,45.64,45.57,45.62,55811.0,36.3577,36.3657,36.3099,36.3497,55811.0
2022-10-13 14:00:00,45.62,45.64,45.54,45.6,85234.0,36.3497,36.3657,36.286,36.3338,85234.0
2022-10-13 14:05:00,45.6,45.64,45.54,45.6,68628.0,36.3338,36.3657,36.286,36.3338,68628.0
2022-10-13 14:10:00,45.6,45.63,45.54,45.57,83460.0,36.3338,36.3577,36.286,36.3099,83460.0
2022-10-13 14:15:00,45.57,45.59,45.53,45.59,69403.0,36.3099,36.3258,36.278,36.3258,69403.0
2022-10-13 14:20:00,45.59,45.6,45.53,45.55,52472.0,36.3258,36.3338,36.278,36.294,52472.0
2022-10-13 14:25:00,45.55,45.58,45.53,45.57,94367.0,36.294,36.3179,36.278,36.3099,94367.0
2022-10-13 14:30:00,45.57,45.61,45.56,45.59,60113.0,36.3099,36.3418,36.3019,36.3258,60113.0
2022-10-13 14:35:00,45.59,45.79,45.57,45.77,181150.0,36.3258,36.4852,36.3099,36.4693,181150.0
2022-10-13 14:40:00,45.78,45.82,45.71,45.82,171075.0,36.4772,36.5091,36.4214,36.5091,171075.0
2022-10-13 14:45:00,45.82,45.83,45.75,45.81,77470.0,36.5091,36.5171,36.4533,36.5011,77470.0
2022-10-13 14:50:00,45.81,45.85,45.79,45.81,79649.0,36.5011,36.533,36.4852,36.5011,79649.0
2022-10-13 14:55:00,45.82,45.83,45.73,45.74,65235.0,36.5091,36.5171,36.4374,36.4454,65235.0
2022-10-13 15:00:00,45.73,45.77,45.7,45.71,54140.0,36.4374,36.4693,36.4135,36.4214,54140.0
2022-10-13 15:05:00,45.72,45.73,45.68,45.7,141208.0,36.4294,36.4374,36.3975,36.4135,141208.0
2022-10-13 15:10:00,45.7,45.73,45.66,45.71,124520.0,36.4135,36.4374,36.3816,36.4214,124520.0
2022-10-13 15:15:00,45.71,45.84,45.7,45.79,136125.0,36.4214,36.525,36.4135,36.4852,136125.0
2022-10-13 15:20:00,45.79,45.8,45.73,45.78,108241.0,36.4852,36.4932,36.4374,36.4772,108241.0
2022-10-13 15:25:00,45.77,45.79,45.68,45.73,105472.0,36.4693,36.4852,36.3975,36.4374,105472.0
2022-10-13 15:30:00,45.73,45.77,45.67,45.72,143548.0,36.4374,36.4693,36.3896,36.4294,143548.0
2022-10-13 15:35:00,45.73,45.75,45.66,45.75,199370.0,36.4374,36.4533,36.3816,36.4533,199370.0
2022-10-13 15:40:00,45.74,45.78,45.72,45.76,142480.0,36.4454,36.4772,36.4294,36.4613,142480.0
2022-10-13 15:45:00,45.76,45.81,45.71,45.76,170935.0,36.4613,36.5011,36.4214,36.4613,170935.0
2022-10-13 15:50:00,45.76,45.94,45.72,45.9,295866.0,36.4613,36.6047,36.4294,36.5728,295866.0
2022-10-13 15:55:00,45.9,45.96,45.87,45.91,829799.0,36.5728,36.6206,36.5489,36.5808,829799.0
2022-10-14 09:30:00,46.0,46.43,45.93,46.42,512748.0,36.6525,36.9951,36.5967,36.9872,512748.0
2022-10-14 09:35:00,46.4,46.59,46.37,46.57,229748.0,36.9712,37.1226,36.9473,37.1067,229748.0
2022-10-14 09:40:00,46.56,46.56,46.31,46.31,290577.0,37.0987,37.0987,36.8995,36.8995,290577.0
2022-10-14 09:45:00,46.32,46.34,45.91,45.95,148132.0,36.9075,36.9234,36.5808,36.6127,148132.0
2022-10-14 09:50:00,45.97,46.06,45.91,46.01,185690.0,36.6286,36.7003,36.5808,36.6605,185690.0
2022-10-14 09:55:00,46.0,46.1,46.0,46.05,124392.0,36.6525,36.7322,36.6525,36.6924,124392.0
2022-10-14 10:00:00,46.04,46.04,45.7,45.81,191790.0,36.6844,36.6844,36.4135,36.5011,191790.0
2022-10-14 10:05:00,45.83,45.99,45.82,45.95,80488.0,36.5171,36.6445,36.5091,36.6127,80488.0
2022-10-14 10:10:00,45.95,45.97,45.74,45.78,96647.0,36.6127,36.6286,36.4454,36.4772,96647.0
2022-10-14 10:15:00,45.77,45.82,45.75,45.82,65167.0,36.4693,36.5091,36.4533,36.5091,65167.0
2022-10-14 10:20:00,45.82,45.82,45.62,45.64,94889.0,36.5091,36.5091,36.3497,36.3657,94889.0
2022-10-14 10:25:00,45.64,45.74,45.59,45.73,62339.0,36.3657,36.4454,36.3258,36.4374,62339.0
2022-10-14 10:30:00,45.74,45.84,45.68,45.82,56295.0,36.4454,36.525,36.3975,36.5091,56295.0
2022-10-14 10:35:00,45.83,45.92,45.82,45.91,58189.0,36.5171,36.5888,36.5091,36.5808,58189.0
2022-10-14 10:40:00,45.91,45.93,45.74,45.75,62821.0,36.5808,36.5967,36.4454,36.4533,62821.0
2022-10-14 10:45:00,45.75,45.78,45.65,45.68,96647.0,36.4533,36.4772,36.3736,36.3975,96647.0
2022-10-14 10:50:00,45.69,45.85,45.68,45.79,56538.0,36.4055,36.533,36.3975,36.4852,56538.0
2022-10-14 10:55:00,45.78,45.94,45.77,45.89,102834.0,36.4772,36.6047,36.4693,36.5649,102834.0
2022-10-14 11:00:00,45.9,45.96,45.89,45.95,44317.0,36.5728,36.6206,36.5649,36.6127,44317.0
2022-10-14 11:05:00,45.94,45.95,45.87,45.9,151117.0,36.6047,36.6127,36.5489,36.5728,151117.0
2022-10-14 11:10:00,45.89,45.9,45.81,45.84,65469.0,36.5649,36.5728,36.5011,36.525,65469.0
2022-10-14 11:15:00,45.84,45.85,45.74,45.77,51970.0,36.525,36.533,36.4454,36.4693,51970.0
2022-10-14 11:20:00,45.76,45.82,45.75,45.8,32637.0,36.4613,36.5091,36.4533,36.4932,32637.0
2022-10-14 11:25:00,45.81,45.86,45.78,45.84,40052.0,36.5011,36.541,36.4772,36.525,40052.0
2022-10-14 11:30:00,45.85,45.85,45.74,45.76,77553.0,36.533,36.533,36.4454,36.4613,77553.0
2022-10-14 11:35:00,45.77,45.83,45.69,45.78,128307.0,36.4693,36.5171,36.4055,36.4772,128307.0
2022-10-14 11:40:00,45.77,45.82,45.71,45.75,46776.0,36.4693,36.5091,36.4214,36.4533,46776.0
2022-10-14 11:45:00,45.76,45.77,45.64,45.67,91577.0,36.4613,36.4693,36.3657,36.3896,91577.0
2022-10-14 11:50:00,45.67,45.71,45.66,45.66,50822.0,36.3896,36.4214,36.3816,36.3816,50822.0
2022-10-14 11:55:00,45.66,45.74,45.65,45.7,49249.0,36.3816,36.4454,36.3736,36.4135,49249.0
2022-10-14 12:00:00,45.7,45.82,45.69,45.79,68818.0,36.4135,36.5091,36.4055,36.4852,68818.0
2022-10-14 12:05:00,45.79,45.79,45.63,45.63,49267.0,36.4852,36.4852,36.3577,36.3577,49267.0
2022-10-14 12:10:00,45.63,45.67,45.58,45.65,44303.0,36.3577,36.3896,36.3179,36.3736,44303.0
2022-10-14 12:15:00,45.64,45.68,45.6,45.66,40638.0,36.3657,36.3975,36.3338,36.3816,40638.0
2022-10-14 12:20:00,45.65,45.66,45.53,45.53,87414.0,36.3736,36.3816,36.278,36.278,87414.0
2022-10-14 12:25:00,45.53,45.61,45.52,45.59,60844.0,36.278,36.3418,36.2701,36.3258,60844.0
2022-10-14 12:30:00,45.59,45.64,45.59,45.61,30714.0,36.3258,36.3657,36.3258,36.3418,30714.0
2022-10-14 12:35:00,45.6,45.72,45.6,45.7,36588.0,36.3338,36.4294,36.3338,36.4135,36588.0
2022-10-14 12:40:00,45.69,45.75,45.67,45.73,64919.0,36.4055,36.4533,36.3896,36.4374,64919.0
2022-10-14 12:45:00,45.74,45.74,45.59,45.6,105221.0,36.4454,36.4454,36.3258,36.3338,105221.0
2022-10-14 12:50:00,45.58,45.63,45.53,45.55,69156.0,36.3179,36.3577,36.278,36.294,69156.0
2022-10-14 12:55:00,45.56,45.58,45.53,45.55,45946.0,36.3019,36.3179,36.278,36.294,45946.0
2022-10-14 13:00:00,45.55,45.6,45.53,45.58,72700.0,36.294,36.3338,36.278,36.3179,72700.0
2022-10-14 13:05:00,45.57,45.62,45.49,45.5,79042.0,36.3099,36.3497,36.2462,36.2541,79042.0
2022-10-14 13:10:00,45.49,45.54,45.46,45.47,74027.0,36.2462,36.286,36.2222,36.2302,74027.0
2022-10-14 13:15:00,45.47,45.5,45.44,45.48,55743.0,36.2302,36.2541,36.2063,36.2382,55743.0
2022-10-14 13:20:00,45.47,45.49,45.42,45.46,60773.0,36.2302,36.2462,36.1904,36.2222,60773.0
2022-10-14 13:25:00,45.45,45.48,45.4,45.47,43644.0,36.2143,36.2382,36.1744,36.2302,43644.0
2022-10-14 13:30:00,45.47,45.53,45.46,45.5,52882.0,36.2302,36.278,36.2222,36.2541,52882.0
2022-10-14 13:35:00,45.5,45.56,45.45,45.55,32572.0,36.2541,36.3019,36.2143,36.294,32572.0
2022-10-14 13:40:00,45.55,45.6,45.51,45.54,66444.0,36.294,36.3338,36.2621,36.286,66444.0
2022-10-14 13:45:00,45.53,45.59,45.5,45.53,55266.0,36.278,36.3258,36.2541,36.278,55266.0
2022-10-14 13:50:00,45.52,45.52,45.47,45.51,47807.0,36.2701,36.2701,36.2302,36.2621,47807.0
2022-10-14 13:55:00,45.51,45.56,45.48,45.55,24747.0,36.2621,36.3019,36.2382,36.294,24747.0
2022-10-14 14:00:00,45.55,45.55,45.49,45.54,40817.0,36.294,36.294,36.2462,36.286,40817.0
2022-10-14 14:05:00,45.54,45.56,45.48,45.53,51174.0,36.286,36.3019,36.2382,36.278,51174.0
2022-10-14 14:10:00,45.54,45.54,45.48,45.49,70560.0,36.286,36.286,36.2382,36.2462,70560.0
2022-10-14 14:15:00,45.49,45.53,45.47,45.5,65388.0,36.2462,36.278,36.2302,36.2541,65388.0
2022-10-14 14:20:00,45.5,45.55,45.49,45.53,47294.0,36.2541,36.294,36.2462,36.278,47294.0
2022-10-14 14:25:00,45.53,45.55,45.49,45.55,52234.0,36.278,36.294,36.2462,36.294,52234.0
2022-10-14 14:30:00,45.54,45.58,45.53,45.56,63285.0,36.286,36.3179,36.278,36.3019,63285.0
2022-10-14 14:35:00,45.56,45.6,45.52,45.53,41995.0,36.3019,36.3338,36.2701,36.278,41995.0
2022-10-14 14:40:00,45.53,45.55,45.47,45.54,48775.0,36.278,36.294,36.2302,36.286,48775.0
2022-10-14 14:45:00,45.53,45.54,45.47,45.52,36823.0,36.278,36.286,36.2302,36.2701,36823.0
2022-10-14 14:50:00,45.52,45.53,45.47,45.47,58212.0,36.2701,36.278,36.2302,36.2302,58212.0
2022-10-14 14:55:00,45.46,45.51,45.45,45.48,61041.0,36.2222,36.2621,36.2143,36.2382,61041.0
2022-10-14 15:00:00,45.48,45.56,45.47,45.5,69616.0,36.2382,36.3019,36.2302,36.2541,69616.0
2022-10-14 15:05:00,45.51,45.53,45.41,45.41,65893.0,36.2621,36.278,36.1824,36.1824,65893.0
2022-10-14 15:10:00,45.41,45.46,45.38,45.39,61314.0,36.1824,36.2222,36.1585,36.1665,61314.0
2022-10-14 15:15:00,45.39,45.39,45.31,45.35,78024.0,36.1665,36.1665,36.1027,36.1346,78024.0
2022-10-14 15:20:00,45.35,45.42,45.33,45.4,74715.0,36.1346,36.1904,36.1187,36.1744,74715.0
2022-10-14 15:25:00,45.4,45.49,45.37,45.48,74091.0,36.1744,36.2462,36.1505,36.2382,74091.0
2022-10-14 15:30:00,45.48,45.58,45.45,45.58,109549.0,36.2382,36.3179,36.2143,36.3179,109549.0
2022-10-14 15:35:00,45.57,45.6,45.45,45.46,72010.0,36.3099,36.3338,36.2143,36.2222,72010.0
2022-10-14 15:40:00,45.46,45.47,45.41,45.45,99337.0,36.2222,36.2302,36.1824,36.2143,99337.0
2022-10-14 15:45:00,45.44,45.44,45.33,45.39,181281.0,36.2063,36.2063,36.1187,36.1665,181281.0
2022-10-14 15:50:00,45.39,45.43,45.35,45.4,222101.0,36.1665,36.1983,36.1346,36.1744,222101.0
2022-10-14 15:55:00,45.4,45.4,45.19,45.27,1093414.0,36.1744,36.1744,36.0071,36.0709,1093414.0
2022-10-17 09:30:00,45.55,45.79,45.43,45.47,170103.0,36.294,36.4852,36.1983,36.2302,170103.0
2022-10-17 09:35:00,45.49,45.66,45.4,45.62,81459.0,36.2462,36.3816,36.1744,36.3497,81459.0
2022-10-17 09:40:00,45.62,45.69,45.56,45.56,71937.0,36.3497,36.4055,36.3019,36.3019,71937.0
2022-10-17 09:45:00,45.56,45.62,45.5,45.61,88575.0,36.3019,36.3497,36.2541,36.3418,88575.0
2022-10-17 09:50:00,45.61,45.61,45.36,45.43,91691.0,36.3418,36.3418,36.1426,36.1983,91691.0
2022-10-17 09:55:00,45.42,45.43,45.31,45.32,93699.0,36.1904,36.1983,36.1027,36.1107,93699.0
2022-10-17 10:00:00,45.32,45.39,45.25,45.25,110793.0,36.1107,36.1665,36.0549,36.0549,110793.0
2022-10-17 10:05:00,45.26,45.36,45.19,45.33,89702.0,36.0629,36.1426,36.0071,36.1187,89702.0
2022-10-17 10:10:00,45.32,45.47,45.31,45.47,80562.0,36.1107,36.2302,36.1027,36.2302,80562.0
2022-10-17 10:15:00,45.46,45.51,45.42,45.42,31884.0,36.2222,36.2621,36.1904,36.1904,31884.0
2022-10-17 10:20:00,45.42,45.46,45.34,45.36,43285.0,36.1904,36.2222,36.1266,36.1426,43285.0
2022-10-17 10:25:00,45.35,45.37,45.27,45.27,59706.0,36.1346,36.1505,36.0709,36.0709,59706.0
2022-10-17 10:30:00,45.27,45.3,45.19,45.25,90110.0,36.0709,36.0948,36.0071,36.0549,90110.0
2022-10-17 10:35:00,45.25,45.32,45.25,45.32,108234.0,36.0549,36.1107,36.0549,36.1107,108234.0
2022-10-17 10:40:00,45.32,45.35,45.31,45.32,61697.0,36.1107,36.1346,36.1027,36.1107,61697.0
2022-10-17 10:45:00,45.31,45.33,45.2,45.23,66891.0,36.1027,36.1187,36.0151,36.039,66891.0
2022-10-17 10:50:00,45.23,45.24,45.01,45.03,127976.0,36.039,36.047,35.8637,35.8796,127976.0
2022-10-17 10:55:00,45.03,45.07,44.91,44.96,113367.0,35.8796,35.9115,35.784,35.8239,113367.0
2022-10-17 11:00:00,44.96,45.0,44.92,44.99,49929.0,35.8239,35.8557,35.792,35.8478,49929.0
2022-10-17 11:05:00,44.98,45.0,44.82,44.84,88157.0,35.8398,35.8557,35.7123,35.7282,88157.0
2022-10-17 11:10:00,44.84,44.9,44.78,44.78,41196.0,35.7282,35.776,35.6804,35.6804,41196.0
2022-10-17 11:15:00,44.77,44.86,44.72,44.83,52976.0,35.6725,35.7442,35.6326,35.7203,52976.0
2022-10-17 11:20:00,44.82,44.89,44.8,44.89,72972.0,35.7123,35.7681,35.6964,35.7681,72972.0
2022-10-17 11:25:00,44.89,44.94,44.84,44.91,52593.0,35.7681,35.8079,35.7282,35.784,52593.0
2022-10-17 11:30:00,44.91,44.94,44.88,44.94,67258.0,35.784,35.8079,35.7601,35.8079,67258.0
2022-10-17 11:35:00,44.94,44.95,44.83,44.88,31237.0,35.8079,35.8159,35.7203,35.7601,31237.0
2022-10-17 11:40:00,44.88,44.92,44.83,44.86,63177.0,35.7601,35.792,35.7203,35.7442,63177.0
2022-10-17 11:45:00,44.86,44.87,44.79,44.8,57024.0,35.7442,35.7521,35.6884,35.6964,57024.0
2022-10-17 11:50:00,44.8,44.8,44.68,44.69,154558.0,35.6964,35.6964,35.6007,35.6087,154558.0
2022-10-17 11:55:00,44.7,44.72,44.65,44.66,65421.0,35.6167,35.6326,35.5768,35.5848,65421.0
2022-10-17 12:00:00,44.66,44.73,44.62,44.63,67929.0,35.5848,35.6406,35.5529,35.5609,67929.0
2022-10-17 12:05:00,44.63,44.68,44.62,44.68,58710.0,35.5609,35.6007,35.5529,35.6007,58710.0
2022-10-17 12:10:00,44.68,44.68,44.58,44.63,68509.0,35.6007,35.6007,35.5211,35.5609,68509.0
2022-10-17 12:15:00,44.63,44.66,44.57,44.57,33746.0,35.5609,35.5848,35.5131,35.5131,33746.0
2022-10-17 12:20:00,44.57,44.59,44.43,44.45,125252.0,35.5131,35.529,35.4016,35.4175,125252.0
2022-10-17 12:25:00,44.44,44.51,44.4,44.51,113954.0,35.4095,35.4653,35.3776,35.4653,113954.0
2022-10-17 12:30:00,44.5,44.64,44.49,44.59,69870.0,35.4573,35.5689,35.4494,35.529,69870.0
2022-10-17 12:35:00,44.59,44.6,44.49,44.51,61098.0,35.529,35.537,35.4494,35.4653,61098.0
2022-10-17 12:40:00,44.51,44.54,44.48,44.53,36010.0,35.4653,35.4892,35.4414,35.4812,36010.0
2022-10-17 12:45:00,44.53,44.63,44.52,44.62,59126.0,35.4812,35.5609,35.4733,35.5529,59126.0
2022-10-17 12:50:00,44.62,44.66,44.6,44.66,33265.0,35.5529,35.5848,35.537,35.5848,33265.0
2022-10-17 12:55:00,44.66,44.67,44.6,44.63,46614.0,35.5848,35.5928,35.537,35.5609,46614.0
2022-10-17 13:00:00,44.62,44.62,44.48,44.53,49803.0,35.5529,35.5529,35.4414,35.4812,49803.0
2022-10-17 13:05:00,44.53,44.65,44.53,44.62,58836.0,35.4812,35.5768,35.4812,35.5529,58836.0
2022-10-17 13:10:00,44.61,44.69,44.59,44.68,31356.0,35.545,35.6087,35.529,35.6007,31356.0
2022-10-17 13:15:00,44.68,44.74,44.67,44.68,48785.0,35.6007,35.6486,35.5928,35.6007,48785.0
2022-10-17 13:20:00,44.68,44.78,44.67,44.76,40841.0,35.6007,35.6804,35.5928,35.6645,40841.0
2022-10-17 13:25:00,44.76,44.8,44.73,44.79,51593.0,35.6645,35.6964,35.6406,35.6884,51593.0
2022-10-17 13:30:00,44.79,44.84,44.79,44.83,38379.0,35.6884,35.7282,35.6884,35.7203,38379.0
2022-10-17 13:35:00,44.83,44.84,44.77,44.79,62291.0,35.7203,35.7282,35.6725,35.6884,62291.0
2022-10-17 13:40:00,44.8,44.8,44.72,44.73,31469.0,35.6964,35.6964,35.6326,35.6406,31469.0
2022-10-17 13:45:00,44.72,44.76,44.71,44.74,35008.0,35.6326,35.6645,35.6247,35.6486,35008.0
2022-10-17 13:50:00,44.73,44.75,44.66,44.66,73309.0,35.6406,35.6565,35.5848,35.5848,73309.0
2022-10-17 13:55:00,44.66,44.71,44.64,44.69,61879.0,35.5848,35.6247,35.5689,35.6087,61879.0
2022-10-17 14:00:00,44.7,44.75,44.64,44.67,50552.0,35.6167,35.6565,35.5689,35.5928,50552.0
2022-10-17 14:05:00,44.66,44.67,44.59,44.6,56916.0,35.5848,35.5928,35.529,35.537,56916.0
2022-10-17 14:10:00,44.61,44.63,44.57,44.61,31988.0,35.545,35.5609,35.5131,35.545,31988.0
2022-10-17 14:15:00,44.6,44.67,44.59,44.66,69006.0,35.537,35.5928,35.529,35.5848,69006.0
2022-10-17 14:20:00,44.66,44.67,44.62,44.64,29638.0,35.5848,35.5928,35.5529,35.5689,29638.0
2022-10-17 14:25:00,44.63,44.66,44.58,44.65,43563.0,35.5609,35.5848,35.5211,35.5768,43563.0
2022-10-17 14:30:00,44.65,44.67,44.64,44.67,29139.0,35.5768,35.5928,35.5689,35.5928,29139.0
2022-10-17 14:35:00,44.66,44.75,44.65,44.73,41821.0,35.5848,35.6565,35.5768,35.6406,41821.0
2022-10-17 14:40:00,44.73,44.74,44.69,44.7,21374.0,35.6406,35.6486,35.6087,35.6167,21374.0
2022-10-17 14:45:00,44.7,44.71,44.62,44.62,62296.0,35.6167,35.6247,35.5529,35.5529,62296.0
2022-10-17 14:50:00,44.62,44.66,44.61,44.61,46030.0,35.5529,35.5848,35.545,35.545,46030.0
2022-10-17 14:55:00,44.61,44.7,44.6,44.66,57280.0,35.545,35.6167,35.537,35.5848,57280.0
2022-10-17 15:00:00,44.66,44.72,44.63,44.7,36327.0,35.5848,35.6326,35.5609,35.6167,36327.0
2022-10-17 15:05:00,44.71,44.75,44.69,44.71,45044.0,35.6247,35.6565,35.6087,35.6247,45044.0
2022-10-17 15:10:00,44.71,44.71,44.64,44.69,37193.0,35.6247,35.6247,35.5689,35.6087,37193.0
2022-10-17 15:15:00,44.68,44.69,44.65,44.69,64960.0,35.6007,35.6087,35.5768,35.6087,64960.0
2022-10-17 15:20:00,44.69,44.72,44.64,44.65,78908.0,35.6087,35.6326,35.5689,35.5768,78908.0
2022-10-17 15:25:00,44.66,44.66,44.6,44.64,59358.0,35.5848,35.5848,35.537,35.5689,59358.0
2022-10-17 15:30:00,44.63,44.66,44.62,44.64,83834.0,35.5609,35.5848,35.5529,35.5689,83834.0
2022-10-17 15:35:00,44.64,44.69,44.61,44.67,114495.0,35.5689,35.6087,35.545,35.5928,114495.0
2022-10-17 15:40:00,44.67,44.75,44.66,44.74,120690.0,35.5928,35.6565,35.5848,35.6486,120690.0
2022-10-17 15:45:00,44.75,44.75,44.67,44.71,139707.0,35.6565,35.6565,35.5928,35.6247,139707.0
2022-10-17 15:50:00,44.7,44.76,44.66,44.69,212721.0,35.6167,35.6645,35.5848,35.6087,212721.0
2022-10-17 15:55:00,44.69,44.69,44.58,44.61,341847.0,35.6087,35.6087,35.5211,35.545,341847.0
2022-10-18 09:30:00,45.19,45.34,45.11,45.18,238298.0,36.0071,36.1266,35.9434,35.9991,238298.0
2022-10-18 09:35:00,45.19,45.34,45.17,45.32,87994.0,36.0071,36.1266,35.9912,36.1107,87994.0
2022-10-18 09:40:00,45.31,45.35,45.18,45.18,97985.0,36.1027,36.1346,35.9991,35.9991,97985.0
2022-10-18 09:45:00,45.18,45.23,45.11,45.22,101490.0,35.9991,36.039,35.9434,36.031,101490.0
2022-10-18 09:50:00,45.23,45.37,45.16,45.2,98138.0,36.039,36.1505,35.9832,36.0151,98138.0
2022-10-18 09:55:00,45.22,45.29,45.21,45.25,100471.0,36.031,36.0868,36.023,36.0549,100471.0
2022-10-18 10:00:00,45.25,45.41,45.22,45.39,173885.0,36.0549,36.1824,36.031,36.1665,173885.0
2022-10-18 10:05:00,45.38,45.39,45.29,45.29,68118.0,36.1585,36.1665,36.0868,36.0868,68118.0
2022-10-18 10:10:00,45.29,45.29,45.04,45.05,135358.0,36.0868,36.0868,35.8876,35.8956,135358.0
2022-10-18 10:15:00,45.04,45.04,44.85,44.86,96594.0,35.8876,35.8876,35.7362,35.7442,96594.0
2022-10-18 10:20:00,44.86,44.95,44.84,44.93,82451.0,35.7442,35.8159,35.7282,35.7999,82451.0
2022-10-18 10:25:00,44.92,44.99,44.91,44.95,56589.0,35.792,35.8478,35.784,35.8159,56589.0
2022-10-18 10:30:00,44.95,44.97,44.85,44.87,97517.0,35.8159,35.8318,35.7362,35.7521,97517.0
2022-10-18 10:35:00,44.87,44.94,44.84,44.88,125426.0,35.7521,35.8079,35.7282,35.7601,125426.0
2022-10-18 10:40:00,44.88,44.94,44.83,44.86,51806.0,35.7601,35.8079,35.7203,35.7442,51806.0
2022-10-18 10:45:00,44.85,44.87,44.76,44.8,109093.0,35.7362,35.7521,35.6645,35.6964,109093.0
2022-10-18 10:50:00,44.79,44.85,44.76,44.77,79621.0,35.6884,35.7362,35.6645,35.6725,79621.0
2022-10-18 10:55:00,44.77,44.78,44.7,44.75,54648.0,35.6725,35.6804,35.6167,35.6565,54648.0
2022-10-18 11:00:00,44.74,44.83,44.71,44.82,48818.0,35.6486,35.7203,35.6247,35.7123,48818.0
2022-10-18 11:05:00,44.82,44.83,44.67,44.67,53794.0,35.7123,35.7203,35.5928,35.5928,53794.0
2022-10-18 11:10:00,44.66,44.7,44.58,44.62,56055.0,35.5848,35.6167,35.5211,35.5529,56055.0
2022-10-18 11:15:00,44.62,44.66,44.6,44.61,49181.0,35.5529,35.5848,35.537,35.545,49181.0
2022-10-18 11:20:00,44.61,44.7,44.6,44.7,48957.0,35.545,35.6167,35.537,35.6167,48957.0
2022-10-18 11:25:00,44.69,44.8,44.68,44.8,93927.0,35.6087,35.6964,35.6007,35.6964,93927.0
2022-10-18 11:30:00,44.79,44.86,44.75,44.85,78009.0,35.6884,35.7442,35.6565,35.7362,78009.0
2022-10-18 11:35:00,44.84,44.86,44.79,44.85,46753.0,35.7282,35.7442,35.6884,35.7362,46753.0
2022-10-18 11:40:00,44.86,44.88,44.79,44.82,59809.0,35.7442,35.7601,35.6884,35.7123,59809.0
2022-10-18 11:45:00,44.8,44.81,44.74,44.8,32591.0,35.6964,35.7043,35.6486,35.6964,32591.0
2022-10-18 11:50:00,44.8,44.81,44.74,44.75,28702.0,35.6964,35.7043,35.6486,35.6565,28702.0
2022-10-18 11:55:00,44.76,44.76,44.7,44.7,64519.0,35.6645,35.6645,35.6167,35.6167,64519.0
2022-10-18 12:00:00,44.7,44.73,44.69,44.71,40523.0,35.6167,35.6406,35.6087,35.6247,40523.0
2022-10-18 12:05:00,44.72,44.8,44.67,44.78,58408.0,35.6326,35.6964,35.5928,35.6804,58408.0
2022-10-18 12:10:00,44.78,44.81,44.76,44.78,34782.0,35.6804,35.7043,35.6645,35.6804,34782.0
2022-10-18 12:15:00,44.78,44.83,44.72,44.78,37666.0,35.6804,35.7203,35.6326,35.6804,37666.0
2022-10-18 12:20:00,44.78,44.78,44.74,44.75,34215.0,35.6804,35.6804,35.6486,35.6565,34215.0
2022-10-18 12:25:00,44.75,44.75,44.71,44.73,33754.0,35.6565,35.6565,35.6247,35.6406,33754.0
2022-10-18 12:30:00,44.73,44.76,44.69,44.72,46680.0,35.6406,35.6645,35.6087,35.6326,46680.0
2022-10-18 12:35:00,44.72,44.79,44.7,44.75,40483.0,35.6326,35.6884,35.6167,35.6565,40483.0
2022-10-18 12:40:00,44.75,44.77,44.71,44.73,40191.0,35.6565,35.6725,35.6247,35.6406,40191.0
2022-10-18 12:45:00,44.72,44.72,44.66,44.69,30056.0,35.6326,35.6326,35.5848,35.6087,30056.0
2022-10-18 12:50:00,44.69,44.76,44.68,44.76,37429.0,35.6087,35.6645,35.6007,35.6645,37429.0
2022-10-18 12:55:00,44.76,44.77,44.69,44.7,37746.0,35.6645,35.6725,35.6087,35.6167,37746.0
2022-10-18 13:00:00,44.71,44.73,44.66,44.67,42045.0,35.6247,35.6406,35.5848,35.5928,42045.0
2022-10-18 13:05:00,44.68,44.72,44.65,44.66,37676.0,35.6007,35.6326,35.5768,35.5848,37676.0
2022-10-18 13:10:00,44.68,44.76,44.66,44.75,28087.0,35.6007,35.6645,35.5848,35.6565,28087.0
2022-10-18 13:15:00,44.75,44.78,44.74,44.76,39712.0,35.6565,35.6804,35.6486,35.6645,39712.0
2022-10-18 13:20:00,44.76,44.78,44.69,44.73,36830.0,35.6645,35.6804,35.6087,35.6406,36830.0
2022-10-18 13:25:00,44.73,44.75,44.7,44.75,32919.0,35.6406,35.6565,35.6167,35.6565,32919.0
2022-10-18 13:30:00,44.75,44.85,44.73,44.84,32743.0,35.6565,35.7362,35.6406,35.7282,32743.0
2022-10-18 13:35:00,44.84,44.87,44.82,44.84,28732.0,35.7282,35.7521,35.7123,35.7282,28732.0
2022-10-18 13:40:00,44.84,44.84,44.8,44.83,22991.0,35.7282,35.7282,35.6964,35.7203,22991.0
2022-10-18 13:45:00,44.83,44.84,44.77,44.81,44236.0,35.7203,35.7282,35.6725,35.7043,44236.0
2022-10-18 13:50:00,44.81,44.82,44.78,44.8,19158.0,35.7043,35.7123,35.6804,35.6964,19158.0
2022-10-18 13:55:00,44.81,44.83,44.75,44.8,34593.0,35.7043,35.7203,35.6565,35.6964,34593.0
2022-10-18 14:00:00,44.8,44.81,44.72,44.73,40374.0,35.6964,35.7043,35.6326,35.6406,40374.0
2022-10-18 14:05:00,44.73,44.77,44.72,44.75,17602.0,35.6406,35.6725,35.6326,35.6565,17602.0
2022-10-18 14:10:00,44.75,44.78,44.74,44.76,24419.0,35.6565,35.6804,35.6486,35.6645,24419.0
2022-10-18 14:15:00,44.75,44.75,44.7,44.7,40240.0,35.6565,35.6565,35.6167,35.6167,40240.0
2022-10-18 14:20:00,44.7,44.74,44.67,44.73,23799.0,35.6167,35.6486,35.5928,35.6406,23799.0
2022-10-18 14:25:00,44.74,44.79,44.72,44.79,31224.0,35.6486,35.6884,35.6326,35.6884,31224.0
2022-10-18 14:30:00,44.79,44.81,44.73,44.74,29713.0,35.6884,35.7043,35.6406,35.6486,29713.0
2022-10-18 14:35:00,44.74,44.77,44.67,44.68,35391.0,35.6486,35.6725,35.5928,35.6007,35391.0
2022-10-18 14:40:00,44.68,44.7,44.61,44.62,36150.0,35.6007,35.6167,35.545,35.5529,36150.0
2022-10-18 14:45:00,44.62,44.65,44.58,44.63,46216.0,35.5529,35.5768,35.5211,35.5609,46216.0
2022-10-18 14:50:00,44.62,44.65,44.59,44.63,35597.0,35.5529,35.5768,35.529,35.5609,35597.0
2022-10-18 14:55:00,44.63,44.69,44.62,44.68,61257.0,35.5609,35.6087,35.5529,35.6007,61257.0
2022-10-18 15:00:00,44.69,44.72,44.63,44.69,68547.0,35.6087,35.6326,35.5609,35.6087,68547.0
2022-10-18 15:05:00,44.69,44.77,44.68,44.74,42495.0,35.6087,35.6725,35.6007,35.6486,42495.0
2022-10-18 15:10:00,44.75,44.78,44.68,44.71,39036.0,35.6565,35.6804,35.6007,35.6247,39036.0
2022-10-18 15:15:00,44.71,44.72,44.66,44.69,52138.0,35.6247,35.6326,35.5848,35.6087,52138.0
2022-10-18 15:20:00,44.68,44.72,44.64,44.72,53182.0,35.6007,35.6326,35.5689,35.6326,53182.0
2022-10-18 15:25:00,44.71,44.72,44.66,44.69,39294.0,35.6247,35.6326,35.5848,35.6087,39294.0
2022-10-18 15:30:00,44.69,44.79,44.66,44.78,64641.0,35.6087,35.6884,35.5848,35.6804,64641.0
2022-10-18 15:35:00,44.78,44.79,44.71,44.75,52520.0,35.6804,35.6884,35.6247,35.6565,52520.0
2022-10-18 15:40:00,44.76,44.77,44.72,44.73,53615.0,35.6645,35.6725,35.6326,35.6406,53615.0
2022-10-18 15:45:00,44.73,44.78,44.7,44.78,76226.0,35.6406,35.6804,35.6167,35.6804,76226.0
2022-10-18 15:50:00,44.78,44.82,44.72,44.75,160100.0,35.6804,35.7123,35.6326,35.6565,160100.0
2022-10-18 15:55:00,44.75,44.82,44.69,44.81,330413.0,35.6565,35.7123,35.6087,35.7043,330413.0
2022-10-19 09:30:00,44.88,45.02,44.81,44.83,157030.0,35.7601,35.8717,35.7043,35.7203,157030.0
2022-10-19 09:35:00,44.84,45.02,44.83,44.96,88109.0,35.7282,35.8717,35.7203,35.8239,88109.0
2022-10-19 09:40:00,44.95,45.01,44.93,45.01,75185.0,35.8159,35.8637,35.7999,35.8637,75185.0
2022-10-19 09:45:00,45.0,45.02,44.75,44.77,71973.0,35.8557,35.8717,35.6565,35.6725,71973.0
2022-10-19 09:50:00,44.76,44.86,44.76,44.81,87274.0,35.6645,35.7442,35.6645,35.7043,87274.0
2022-10-19 09:55:00,44.8,44.84,44.76,44.83,48177.0,35.6964,35.7282,35.6645,35.7203,48177.0
2022-10-19 10:00:00,44.82,44.83,44.72,44.78,69782.0,35.7123,35.7203,35.6326,35.6804,69782.0
2022-10-19 10:05:00,44.77,44.82,44.74,44.77,38476.0,35.6725,35.7123,35.6486,35.6725,38476.0
2022-10-19 10:10:00,44.76,44.83,44.75,44.83,44621.0,35.6645,35.7203,35.6565,35.7203,44621.0
2022-10-19 10:15:00,44.83,44.85,44.73,44.75,82932.0,35.7203,35.7362,35.6406,35.6565,82932.0
2022-10-19 10:20:00,44.75,44.85,44.67,44.83,228450.0,35.6565,35.7362,35.5928,35.7203,228450.0
2022-10-19 10:25:00,44.84,44.85,44.77,44.79,44121.0,35.7282,35.7362,35.6725,35.6884,44121.0
2022-10-19 10:30:00,44.79,44.8,44.72,44.75,49086.0,35.6884,35.6964,35.6326,35.6565,49086.0
2022-10-19 10:35:00,44.75,44.8,44.74,44.79,27971.0,35.6565,35.6964,35.6486,35.6884,27971.0
2022-10-19 10:40:00,44.78,44.81,44.75,44.8,42218.0,35.6804,35.7043,35.6565,35.6964,42218.0
2022-10-19 10:45:00,44.79,44.8,44.72,44.73,30793.0,35.6884,35.6964,35.6326,35.6406,30793.0
2022-10-19 10:50:00,44.73,44.76,44.66,44.68,85615.0,35.6406,35.6645,35.5848,35.6007,85615.0
2022-10-19 10:55:00,44.67,44.71,44.63,44.7,32075.0,35.5928,35.6247,35.5609,35.6167,32075.0
2022-10-19 11:00:00,44.71,44.73,44.66,44.7,32472.0,35.6247,35.6406,35.5848,35.6167,32472.0
2022-10-19 11:05:00,44.7,44.74,44.69,44.72,35411.0,35.6167,35.6486,35.6087,35.6326,35411.0
2022-10-19 11:10:00,44.72,44.78,44.71,44.73,30924.0,35.6326,35.6804,35.6247,35.6406,30924.0
2022-10-19 11:15:00,44.74,44.77,44.7,44.73,20320.0,35.6486,35.6725,35.6167,35.6406,20320.0
2022-10-19 11:20:00,44.73,44.74,44.68,44.69,19640.0,35.6406,35.6486,35.6007,35.6087,19640.0
2022-10-19 11:25:00,44.68,44.7,44.67,44.68,29132.0,35.6007,35.6167,35.5928,35.6007,29132.0
2022-10-19 11:30:00,44.68,44.68,44.54,44.55,95102.0,35.6007,35.6007,35.4892,35.4972,95102.0
2022-10-19 11:35:00,44.54,44.66,44.53,44.65,25373.0,35.4892,35.5848,35.4812,35.5768,25373.0
2022-10-19 11:40:00,44.66,44.68,44.64,44.65,19391.0,35.5848,35.6007,35.5689,35.5768,19391.0
2022-10-19 11:45:00,44.66,44.75,44.64,44.74,37006.0,35.5848,35.6565,35.5689,35.6486,37006.0
2022-10-19 11:50:00,44.74,44.75,44.7,44.73,45842.0,35.6486,35.6565,35.6167,35.6406,45842.0
2022-10-19 11:55:00,44.73,44.75,44.69,44.71,27115.0,35.6406,35.6565,35.6087,35.6247,27115.0
2022-10-19 12:00:00,44.71,44.73,44.67,44.71,50457.0,35.6247,35.6406,35.5928,35.6247,50457.0
2022-10-19 12:05:00,44.71,44.72,44.68,44.7,36354.0,35.6247,35.6326,35.6007,35.6167,36354.0
2022-10-19 12:10:00,44.7,44.77,44.69,44.75,27204.0,35.6167,35.6725,35.6087,35.6565,27204.0
2022-10-19 12:15:00,44.75,44.81,44.74,44.79,28803.0,35.6565,35.7043,35.6486,35.6884,28803.0
2022-10-19 12:20:00,44.78,44.79,44.75,44.78,38815.0,35.6804,35.6884,35.6565,35.6804,38815.0
2022-10-19 12:25:00,44.77,44.77,44.7,44.71,73350.0,35.6725,35.6725,35.6167,35.6247,73350.0
2022-10-19 12:30:00,44.71,44.74,44.68,44.73,28608.0,35.6247,35.6486,35.6007,35.6406,28608.0
2022-10-19 12:35:00,44.72,44.73,44.7,44.7,19511.0,35.6326,35.6406,35.6167,35.6167,19511.0
2022-10-19 12:40:00,44.7,44.7,44.64,44.68,45594.0,35.6167,35.6167,35.5689,35.6007,45594.0
2022-10-19 12:45:00,44.67,44.68,44.61,44.62,50585.0,35.5928,35.6007,35.545,35.5529,50585.0
2022-10-19 12:50:00,44.61,44.65,44.61,44.64,67477.0,35.545,35.5768,35.545,35.5689,67477.0
2022-10-19 12:55:00,44.64,44.65,44.6,44.64,21789.0,35.5689,35.5768,35.537,35.5689,21789.0
2022-10-19 13:00:00,44.64,44.66,44.53,44.55,69722.0,35.5689,35.5848,35.4812,35.4972,69722.0
2022-10-19 13:05:00,44.55,44.57,44.5,44.51,51294.0,35.4972,35.5131,35.4573,35.4653,51294.0
2022-10-19 13:10:00,44.51,44.51,44.45,44.5,45641.0,35.4653,35.4653,35.4175,35.4573,45641.0
2022-10-19 13:15:00,44.49,44.53,44.48,44.51,80077.0,35.4494,35.4812,35.4414,35.4653,80077.0
2022-10-19 13:20:00,44.51,44.54,44.48,44.5,43487.0,35.4653,35.4892,35.4414,35.4573,43487.0
2022-10-19 13:25:00,44.49,44.56,44.48,44.51,26776.0,35.4494,35.5051,35.4414,35.4653,26776.0
2022-10-19 13:30:00,44.5,44.52,44.47,44.51,60305.0,35.4573,35.4733,35.4334,35.4653,60305.0
2022-10-19 13:35:00,44.49,44.52,44.46,44.48,53511.0,35.4494,35.4733,35.4255,35.4414,53511.0
2022-10-19 13:40:00,44.47,44.5,44.45,44.48,37860.0,35.4334,35.4573,35.4175,35.4414,37860.0
2022-10-19 13:45:00,44.47,44.5,44.43,44.45,25105.0,35.4334,35.4573,35.4016,35.4175,25105.0
2022-10-19 13:50:00,44.44,44.49,44.43,44.47,29497.0,35.4095,35.4494,35.4016,35.4334,29497.0
2022-10-19 13:55:00,44.48,44.49,44.43,44.48,29362.0,35.4414,35.4494,35.4016,35.4414,29362.0
2022-10-19 14:00:00,44.48,44.55,44.46,44.51,55279.0,35.4414,35.4972,35.4255,35.4653,55279.0
2022-10-19 14:05:00,44.52,44.59,44.48,44.57,42728.0,35.4733,35.529,35.4414,35.5131,42728.0
2022-10-19 14:10:00,44.56,44.61,44.55,44.61,27059.0,35.5051,35.545,35.4972,35.545,27059.0
2022-10-19 14:15:00,44.61,44.63,44.58,44.6,28414.0,35.545,35.5609,35.5211,35.537,28414.0
2022-10-19 14:20:00,44.6,44.61,44.55,44.57,27973.0,35.537,35.545,35.4972,35.5131,27973.0
2022-10-19 14:25:00,44.58,44.59,44.56,44.58,34830.0,35.5211,35.529,35.5051,35.5211,34830.0
2022-10-19 14:30:00,44.59,44.64,44.57,44.62,48152.0,35.529,35.5689,35.5131,35.5529,48152.0
2022-10-19 14:35:00,44.63,44.64,44.6,44.61,46855.0,35.5609,35.5689,35.537,35.545,46855.0
2022-10-19 14:40:00,44.61,44.63,44.56,44.56,30056.0,35.545,35.5609,35.5051,35.5051,30056.0
2022-10-19 14:45:00,44.57,44.6,44.54,44.55,43377.0,35.5131,35.537,35.4892,35.4972,43377.0
2022-10-19 14:50:00,44.55,44.56,44.53,44.55,29606.0,35.4972,35.5051,35.4812,35.4972,29606.0
2022-10-19 14:55:00,44.54,44.62,44.53,44.62,136468.0,35.4892,35.5529,35.4812,35.5529,136468.0
2022-10-19 15:00:00,44.61,44.64,44.59,44.59,66122.0,35.545,35.5689,35.529,35.529,66122.0
2022-10-19 15:05:00,44.59,44.62,44.54,44.59,55741.0,35.529,35.5529,35.4892,35.529,55741.0
2022-10-19 15:10:00,44.59,44.61,44.57,44.59,37505.0,35.529,35.545,35.5131,35.529,37505.0
2022-10-19 15:15:00,44.59,44.71,44.57,44.66,60600.0,35.529,35.6247,35.5131,35.5848,60600.0
2022-10-19 15:20:00,44.66,44.68,44.6,44.6,34521.0,35.5848,35.6007,35.537,35.537,34521.0
2022-10-19 15:25:00,44.6,44.61,44.55,44.57,61151.0,35.537,35.545,35.4972,35.5131,61151.0
2022-10-19 15:30:00,44.57,44.62,44.56,44.62,62627.0,35.5131,35.5529,35.5051,35.5529,62627.0
2022-10-19 15:35:00,44.61,44.62,44.56,44.59,66608.0,35.545,35.5529,35.5051,35.529,66608.0
2022-10-19 15:40:00,44.6,44.62,44.57,44.61,69086.0,35.537,35.5529,35.5131,35.545,69086.0
2022-10-19 15:45:00,44.61,44.65,44.57,44.63,116978.0,35.545,35.5768,35.5131,35.5609,116978.0
2022-10-19 15:50:00,44.62,44.68,44.58,44.65,182008.0,35.5529,35.6007,35.5211,35.5768,182008.0
2022-10-19 15:55:00,44.64,44.68,44.62,44.67,310137.0,35.5689,35.6007,35.5529,35.5928,310137.0
2022-10-20 09:30:00,44.88,44.95,44.17,44.4,211977.0,35.7601,35.8159,35.1944,35.3776,211977.0
2022-10-20 09:35:00,44.36,44.52,44.36,44.46,65225.0,35.3458,35.4733,35.3458,35.4255,65225.0
2022-10-20 09:40:00,44.46,44.56,44.46,44.5,120736.0,35.4255,35.5051,35.4255,35.4573,120736.0
2022-10-20 09:45:00,44.5,44.67,44.49,44.59,139567.0,35.4573,35.5928,35.4494,35.529,139567.0
2022-10-20 09:50:00,44.59,44.65,44.55,44.57,93632.0,35.529,35.5768,35.4972,35.5131,93632.0
2022-10-20 09:55:00,44.57,44.69,44.46,44.47,114019.0,35.5131,35.6087,35.4255,35.4334,114019.0
2022-10-20 10:00:00,44.47,44.54,44.37,44.47,98907.0,35.4334,35.4892,35.3537,35.4334,98907.0
2022-10-20 10:05:00,44.46,44.53,44.39,44.52,98743.0,35.4255,35.4812,35.3697,35.4733,98743.0
2022-10-20 10:10:00,44.52,44.54,44.46,44.48,72073.0,35.4733,35.4892,35.4255,35.4414,72073.0
2022-10-20 10:15:00,44.48,44.67,44.48,44.66,49820.0,35.4414,35.5928,35.4414,35.5848,49820.0
2022-10-20 10:20:00,44.66,44.68,44.61,44.62,45756.0,35.5848,35.6007,35.545,35.5529,45756.0
2022-10-20 10:25:00,44.61,44.61,44.56,44.6,63101.0,35.545,35.545,35.5051,35.537,63101.0
2022-10-20 10:30:00,44.6,44.62,44.45,44.47,86117.0,35.537,35.5529,35.4175,35.4334,86117.0
2022-10-20 10:35:00,44.47,44.47,44.3,44.3,87357.0,35.4334,35.4334,35.298,35.298,87357.0
2022-10-20 10:40:00,44.3,44.31,44.18,44.18,73149.0,35.298,35.3059,35.2024,35.2024,73149.0
2022-10-20 10:45:00,44.17,44.25,44.17,44.2,94557.0,35.1944,35.2581,35.1944,35.2183,94557.0
2022-10-20 10:50:00,44.2,44.26,44.17,44.18,77952.0,35.2183,35.2661,35.1944,35.2024,77952.0
2022-10-20 10:55:00,44.17,44.23,44.1,44.22,60596.0,35.1944,35.2422,35.1386,35.2342,60596.0
2022-10-20 11:00:00,44.23,44.23,44.13,44.14,63504.0,35.2422,35.2422,35.1625,35.1705,63504.0
2022-10-20 11:05:00,44.14,44.16,44.08,44.09,70510.0,35.1705,35.1864,35.1227,35.1306,70510.0
2022-10-20 11:10:00,44.09,44.1,44.04,44.05,96820.0,35.1306,35.1386,35.0908,35.0988,96820.0
2022-10-20 11:15:00,44.05,44.07,43.95,43.97,230862.0,35.0988,35.1147,35.0191,35.035,230862.0
2022-10-20 11:20:00,43.96,43.97,43.86,43.89,189818.0,35.0271,35.035,34.9474,34.9713,189818.0
2022-10-20 11:25:00,43.89,43.98,43.89,43.98,165744.0,34.9713,35.043,34.9713,35.043,165744.0
2022-10-20 11:30:00,43.98,44.03,43.95,43.98,88240.0,35.043,35.0828,35.0191,35.043,88240.0
2022-10-20 11:35:00,43.98,44.07,43.96,44.03,93394.0,35.043,35.1147,35.0271,35.0828,93394.0
2022-10-20 11:40:00,44.04,44.1,44.02,44.09,50270.0,35.0908,35.1386,35.0749,35.1306,50270.0
2022-10-20 11:45:00,44.09,44.14,44.07,44.08,73467.0,35.1306,35.1705,35.1147,35.1227,73467.0
2022-10-20 11:50:00,44.09,44.13,44.07,44.1,39188.0,35.1306,35.1625,35.1147,35.1386,39188.0
2022-10-20 11:55:00,44.11,44.12,44.06,44.11,61622.0,35.1466,35.1545,35.1067,35.1466,61622.0
2022-10-20 12:00:00,44.11,44.13,44.05,44.11,41868.0,35.1466,35.1625,35.0988,35.1466,41868.0
2022-10-20 12:05:00,44.11,44.15,44.06,44.09,65826.0,35.1466,35.1784,35.1067,35.1306,65826.0
2022-10-20 12:10:00,44.08,44.13,44.05,44.13,50538.0,35.1227,35.1625,35.0988,35.1625,50538.0
2022-10-20 12:15:00,44.13,44.17,44.11,44.16,34305.0,35.1625,35.1944,35.1466,35.1864,34305.0
2022-10-20 12:20:00,44.15,44.22,44.12,44.21,58152.0,35.1784,35.2342,35.1545,35.2263,58152.0
2022-10-20 12:25:00,44.2,44.23,44.11,44.13,118733.0,35.2183,35.2422,35.1466,35.1625,118733.0
2022-10-20 12:30:00,44.14,44.16,44.07,44.08,51427.0,35.1705,35.1864,35.1147,35.1227,51427.0
2022-10-20 12:35:00,44.08,44.08,44.02,44.02,51206.0,35.1227,35.1227,35.0749,35.0749,51206.0
2022-10-20 12:40:00,44.02,44.07,44.02,44.03,31445.0,35.0749,35.1147,35.0749,35.0828,31445.0
2022-10-20 12:45:00,44.04,44.05,43.98,44.01,63030.0,35.0908,35.0988,35.043,35.0669,63030.0
2022-10-20 12:50:00,44.01,44.01,43.95,43.97,53235.0,35.0669,35.0669,35.0191,35.035,53235.0
2022-10-20 12:55:00,43.96,44.0,43.95,43.98,71110.0,35.0271,35.0589,35.0191,35.043,71110.0
2022-10-20 13:00:00,44.0,44.01,43.96,43.98,54634.0,35.0589,35.0669,35.0271,35.043,54634.0
2022-10-20 13:05:00,43.99,44.01,43.85,43.86,79604.0,35.051,35.0669,34.9394,34.9474,79604.0
2022-10-20 13:10:00,43.86,43.98,43.84,43.9,77989.0,34.9474,35.043,34.9314,34.9792,77989.0
2022-10-20 13:15:00,43.89,43.95,43.87,43.93,41879.0,34.9713,35.0191,34.9553,35.0032,41879.0
2022-10-20 13:20:00,43.94,43.99,43.91,43.93,56229.0,35.0111,35.051,34.9872,35.0032,56229.0
2022-10-20 13:25:00,43.92,43.97,43.89,43.94,56697.0,34.9952,35.035,34.9713,35.0111,56697.0
2022-10-20 13:30:00,43.93,43.99,43.92,43.98,36306.0,35.0032,35.051,34.9952,35.043,36306.0
2022-10-20 13:35:00,43.98,44.04,43.95,43.97,47682.0,35.043,35.0908,35.0191,35.035,47682.0
2022-10-20 13:40:00,43.97,44.01,43.93,43.94,42361.0,35.035,35.0669,35.0032,35.0111,42361.0
2022-10-20 13:45:00,43.93,43.95,43.85,43.86,58460.0,35.0032,35.0191,34.9394,34.9474,58460.0
2022-10-20 13:50:00,43.85,43.89,43.83,43.88,71535.0,34.9394,34.9713,34.9235,34.9633,71535.0
2022-10-20 13:55:00,43.87,43.91,43.86,43.91,90106.0,34.9553,34.9872,34.9474,34.9872,90106.0
2022-10-20 14:00:00,43.9,43.92,43.83,43.84,63847.0,34.9792,34.9952,34.9235,34.9314,63847.0
2022-10-20 14:05:00,43.84,43.89,43.82,43.84,61242.0,34.9314,34.9713,34.9155,34.9314,61242.0
2022-10-20 14:10:00,43.84,43.87,43.81,43.87,62220.0,34.9314,34.9553,34.9075,34.9553,62220.0
2022-10-20 14:15:00,43.87,43.88,43.84,43.85,53959.0,34.9553,34.9633,34.9314,34.9394,53959.0
2022-10-20 14:20:00,43.86,43.88,43.79,43.84,88740.0,34.9474,34.9633,34.8916,34.9314,88740.0
2022-10-20 14:25:00,43.84,43.85,43.71,43.72,73193.0,34.9314,34.9394,34.8279,34.8358,73193.0
2022-10-20 14:30:00,43.71,43.81,43.7,43.8,68138.0,34.8279,34.9075,34.8199,34.8996,68138.0
2022-10-20 14:35:00,43.8,43.82,43.76,43.79,64270.0,34.8996,34.9155,34.8677,34.8916,64270.0
2022-10-20 14:40:00,43.79,43.8,43.74,43.75,89350.0,34.8916,34.8996,34.8518,34.8597,89350.0
2022-10-20 14:45:00,43.75,43.77,43.71,43.72,91774.0,34.8597,34.8757,34.8279,34.8358,91774.0
2022-10-20 14:50:00,43.72,43.79,43.7,43.77,92313.0,34.8358,34.8916,34.8199,34.8757,92313.0
2022-10-20 14:55:00,43.76,43.81,43.74,43.74,92761.0,34.8677,34.9075,34.8518,34.8518,92761.0
2022-10-20 15:00:00,43.75,43.79,43.73,43.75,76521.0,34.8597,34.8916,34.8438,34.8597,76521.0
2022-10-20 15:05:00,43.74,43.83,43.74,43.81,58826.0,34.8518,34.9235,34.8518,34.9075,58826.0
2022-10-20 15:10:00,43.81,43.83,43.77,43.8,84295.0,34.9075,34.9235,34.8757,34.8996,84295.0
2022-10-20 15:15:00,43.8,43.82,43.76,43.77,100782.0,34.8996,34.9155,34.8677,34.8757,100782.0
2022-10-20 15:20:00,43.77,43.77,43.68,43.73,85346.0,34.8757,34.8757,34.804,34.8438,85346.0
2022-10-20 15:25:00,43.73,43.73,43.65,43.7,107218.0,34.8438,34.8438,34.7801,34.8199,107218.0
2022-10-20 15:30:00,43.7,43.71,43.59,43.6,158080.0,34.8199,34.8279,34.7322,34.7402,158080.0
2022-10-20 15:35:00,43.59,43.69,43.59,43.67,180383.0,34.7322,34.8119,34.7322,34.796,180383.0
2022-10-20 15:40:00,43.67,43.72,43.63,43.66,143360.0,34.796,34.8358,34.7641,34.788,143360.0
2022-10-20 15:45:00,43.66,43.72,43.64,43.65,215722.0,34.788,34.8358,34.7721,34.7801,215722.0
2022-10-20 15:50:00,43.65,43.69,43.62,43.65,289707.0,34.7801,34.8119,34.7561,34.7801,289707.0
2022-10-20 15:55:00,43.64,43.65,43.52,43.56,786705.0,34.7721,34.7801,34.6765,34.7083,786705.0
2022-10-21 09:30:00,43.5,43.58,43.39,43.57,636091.0,34.6605,34.7243,34.5729,34.7163,636091.0
2022-10-21 09:35:00,43.59,43.66,43.54,43.62,51059.0,34.7322,34.788,34.6924,34.7561,51059.0
2022-10-21 09:40:00,43.63,43.84,43.59,43.83,81131.0,34.7641,34.9314,34.7322,34.9235,81131.0
2022-10-21 09:45:00,43.84,44.0,43.83,43.99,114357.0,34.9314,35.0589,34.9235,35.051,114357.0
2022-10-21 09:50:00,43.99,44.03,43.9,44.03,87082.0,35.051,35.0828,34.9792,35.0828,87082.0
2022-10-21 09:55:00,44.03,44.1,44.01,44.09,69472.0,35.0828,35.1386,35.0669,35.1306,69472.0
2022-10-21 10:00:00,44.09,44.15,44.04,44.1,81133.0,35.1306,35.1784,35.0908,35.1386,81133.0
2022-10-21 10:05:00,44.11,44.13,44.07,44.12,74531.0,35.1466,35.1625,35.1147,35.1545,74531.0
2022-10-21 10:10:00,44.12,44.16,44.08,44.16,39331.0,35.1545,35.1864,35.1227,35.1864,39331.0
2022-10-21 10:15:00,44.16,44.22,44.14,44.16,139933.0,35.1864,35.2342,35.1705,35.1864,139933.0
2022-10-21 10:20:00,44.16,44.22,44.1,44.14,50290.0,35.1864,35.2342,35.1386,35.1705,50290.0
2022-10-21 10:25:00,44.13,44.13,44.07,44.07,44767.0,35.1625,35.1625,35.1147,35.1147,44767.0
2022-10-21 10:30:00,44.08,44.11,44.04,44.05,45054.0,35.1227,35.1466,35.0908,35.0988,45054.0
2022-10-21 10:35:00,44.04,44.05,43.95,44.02,79055.0,35.0908,35.0988,35.0191,35.0749,79055.0
2022-10-21 10:40:00,44.02,44.05,43.97,44.01,66702.0,35.0749,35.0988,35.035,35.0669,66702.0
2022-10-21 10:45:00,44.01,44.08,43.99,44.06,73703.0,35.0669,35.1227,35.051,35.1067,73703.0
2022-10-21 10:50:00,44.06,44.12,44.05,44.07,83963.0,35.1067,35.1545,35.0988,35.1147,83963.0
2022-10-21 10:55:00,44.07,44.07,43.92,43.92,79011.0,35.1147,35.1147,34.9952,34.9952,79011.0
2022-10-21 11:00:00,43.93,43.94,43.85,43.85,92586.0,35.0032,35.0111,34.9394,34.9394,92586.0
2022-10-21 11:05:00,43.87,43.89,43.79,43.81,75156.0,34.9553,34.9713,34.8916,34.9075,75156.0
2022-10-21 11:10:00,43.82,44.0,43.81,43.98,78002.0,34.9155,35.0589,34.9075,35.043,78002.0
2022-10-21 11:15:00,43.98,44.05,43.96,43.97,92963.0,35.043,35.0988,35.0271,35.035,92963.0
2022-10-21 11:20:00,43.97,44.1,43.93,44.07,85264.0,35.035,35.1386,35.0032,35.1147,85264.0
2022-10-21 11:25:00,44.07,44.12,44.03,44.04,64692.0,35.1147,35.1545,35.0828,35.0908,64692.0
2022-10-21 11:30:00,44.04,44.16,44.03,44.16,76961.0,35.0908,35.1864,35.0828,35.1864,76961.0
2022-10-21 11:35:00,44.16,44.18,44.09,44.12,40472.0,35.1864,35.2024,35.1306,35.1545,40472.0
2022-10-21 11:40:00,44.12,44.21,44.09,44.2,49265.0,35.1545,35.2263,35.1306,35.2183,49265.0
2022-10-21 11:45:00,44.21,44.29,44.19,44.29,86723.0,35.2263,35.29,35.2103,35.29,86723.0
2022-10-21 11:50:00,44.28,44.31,44.19,44.2,49831.0,35.282,35.3059,35.2103,35.2183,49831.0
2022-10-21 11:55:00,44.19,44.29,44.19,44.27,58977.0,35.2103,35.29,35.2103,35.2741,58977.0
2022-10-21 12:00:00,44.29,44.38,44.28,44.36,58478.0,35.29,35.3617,35.282,35.3458,58478.0
2022-10-21 12:05:00,44.36,44.36,44.26,44.29,42327.0,35.3458,35.3458,35.2661,35.29,42327.0
2022-10-21 12:10:00,44.29,44.29,44.22,44.23,36066.0,35.29,35.29,35.2342,35.2422,36066.0
2022-10-21 12:15:00,44.23,44.24,44.15,44.16,44163.0,35.2422,35.2502,35.1784,35.1864,44163.0
2022-10-21 12:20:00,44.16,44.25,44.16,44.25,47065.0,35.1864,35.2581,35.1864,35.2581,47065.0
2022-10-21 12:25:00,44.23,44.26,44.15,44.16,56443.0,35.2422,35.2661,35.1784,35.1864,56443.0
2022-10-21 12:30:00,44.16,44.2,44.14,44.2,26405.0,35.1864,35.2183,35.1705,35.2183,26405.0
2022-10-21 12:35:00,44.2,44.25,44.18,44.2,51162.0,35.2183,35.2581,35.2024,35.2183,51162.0
2022-10-21 12:40:00,44.2,44.29,44.19,44.27,38935.0,35.2183,35.29,35.2103,35.2741,38935.0
2022-10-21 12:45:00,44.27,44.33,44.25,44.33,35147.0,35.2741,35.3219,35.2581,35.3219,35147.0
2022-10-21 12:50:00,44.33,44.34,44.27,44.27,27002.0,35.3219,35.3298,35.2741,35.2741,27002.0
2022-10-21 12:55:00,44.28,44.31,44.26,44.29,50091.0,35.282,35.3059,35.2661,35.29,50091.0
2022-10-21 13:00:00,44.29,44.35,44.28,44.34,47561.0,35.29,35.3378,35.282,35.3298,47561.0
2022-10-21 13:05:00,44.34,44.35,44.31,44.32,31023.0,35.3298,35.3378,35.3059,35.3139,31023.0
2022-10-21 13:10:00,44.31,44.32,44.27,44.3,36342.0,35.3059,35.3139,35.2741,35.298,36342.0
2022-10-21 13:15:00,44.29,44.35,44.27,44.34,48951.0,35.29,35.3378,35.2741,35.3298,48951.0
2022-10-21 13:20:00,44.34,44.36,44.26,44.27,50572.0,35.3298,35.3458,35.2661,35.2741,50572.0
2022-10-21 13:25:00,44.27,44.33,44.26,44.29,25815.0,35.2741,35.3219,35.2661,35.29,25815.0
2022-10-21 13:30:00,44.3,44.34,44.26,44.27,44270.0,35.298,35.3298,35.2661,35.2741,44270.0
2022-10-21 13:35:00,44.27,44.29,44.25,44.27,36197.0,35.2741,35.29,35.2581,35.2741,36197.0
2022-10-21 13:40:00,44.28,44.33,44.25,44.26,46096.0,35.282,35.3219,35.2581,35.2661,46096.0
2022-10-21 13:45:00,44.26,44.38,44.25,44.37,53577.0,35.2661,35.3617,35.2581,35.3537,53577.0
2022-10-21 13:50:00,44.38,44.39,44.33,44.33,27798.0,35.3617,35.3697,35.3219,35.3219,27798.0
2022-10-21 13:55:00,44.33,44.36,44.31,44.34,36291.0,35.3219,35.3458,35.3059,35.3298,36291.0
2022-10-21 14:00:00,44.35,44.36,44.31,44.33,38319.0,35.3378,35.3458,35.3059,35.3219,38319.0
2022-10-21 14:05:00,44.34,44.38,44.33,44.35,102742.0,35.3298,35.3617,35.3219,35.3378,102742.0
2022-10-21 14:10:00,44.36,44.38,44.3,44.3,39295.0,35.3458,35.3617,35.298,35.298,39295.0
2022-10-21 14:15:00,44.3,44.31,44.23,44.27,49037.0,35.298,35.3059,35.2422,35.2741,49037.0
2022-10-21 14:20:00,44.27,44.28,44.25,44.26,27720.0,35.2741,35.282,35.2581,35.2661,27720.0
2022-10-21 14:25:00,44.26,44.34,44.25,44.33,45314.0,35.2661,35.3298,35.2581,35.3219,45314.0
2022-10-21 14:30:00,44.33,44.37,44.32,44.37,28339.0,35.3219,35.3537,35.3139,35.3537,28339.0
2022-10-21 14:35:00,44.37,44.37,44.32,44.34,48987.0,35.3537,35.3537,35.3139,35.3298,48987.0
2022-10-21 14:40:00,44.35,44.36,44.32,44.32,25776.0,35.3378,35.3458,35.3139,35.3139,25776.0
2022-10-21 14:45:00,44.32,44.36,44.31,44.35,49187.0,35.3139,35.3458,35.3059,35.3378,49187.0
2022-10-21 14:50:00,44.37,44.38,44.31,44.31,45095.0,35.3537,35.3617,35.3059,35.3059,45095.0
2022-10-21 14:55:00,44.31,44.4,44.31,44.39,50957.0,35.3059,35.3776,35.3059,35.3697,50957.0
2022-10-21 15:00:00,44.4,44.45,44.39,44.44,56473.0,35.3776,35.4175,35.3697,35.4095,56473.0
2022-10-21 15:05:00,44.45,44.45,44.39,44.41,39355.0,35.4175,35.4175,35.3697,35.3856,39355.0
2022-10-21 15:10:00,44.41,44.44,44.39,44.44,35488.0,35.3856,35.4095,35.3697,35.4095,35488.0
2022-10-21 15:15:00,44.44,44.47,44.42,44.46,40716.0,35.4095,35.4334,35.3936,35.4255,40716.0
2022-10-21 15:20:00,44.46,44.49,44.44,44.48,51980.0,35.4255,35.4494,35.4095,35.4414,51980.0
2022-10-21 15:25:00,44.49,44.53,44.48,44.51,71468.0,35.4494,35.4812,35.4414,35.4653,71468.0
2022-10-21 15:30:00,44.51,44.52,44.44,44.45,50224.0,35.4653,35.4733,35.4095,35.4175,50224.0
2022-10-21 15:35:00,44.45,44.48,44.41,44.47,135068.0,35.4175,35.4414,35.3856,35.4334,135068.0
2022-10-21 15:40:00,44.46,44.49,44.42,44.46,101194.0,35.4255,35.4494,35.3936,35.4255,101194.0
2022-10-21 15:45:00,44.46,44.49,44.43,44.46,126155.0,35.4255,35.4494,35.4016,35.4255,126155.0
2022-10-21 15:50:00,44.46,44.46,44.39,44.41,173376.0,35.4255,35.4255,35.3697,35.3856,173376.0
2022-10-21 15:55:00,44.41,44.5,44.4,44.49,355838.0,35.3856,35.4573,35.3776,35.4494,355838.0
2022-10-24 09:30:00,44.85,45.2,44.85,45.17,203765.0,35.7362,36.0151,35.7362,35.9912,203765.0
2022-10-24 09:35:00,45.17,45.33,45.15,45.16,144624.0,35.9912,36.1187,35.9752,35.9832,144624.0
2022-10-24 09:40:00,45.16,45.2,45.01,45.05,54390.0,35.9832,36.0151,35.8637,35.8956,54390.0
2022-10-24 09:45:00,45.06,45.26,45.02,45.02,89553.0,35.9035,36.0629,35.8717,35.8717,89553.0
2022-10-24 09:50:00,45.02,45.15,44.99,45.13,77530.0,35.8717,35.9752,35.8478,35.9593,77530.0
2022-10-24 09:55:00,45.13,45.21,45.07,45.13,69308.0,35.9593,36.023,35.9115,35.9593,69308.0
2022-10-24 10:00:00,45.14,45.14,44.98,44.99,83864.0,35.9673,35.9673,35.8398,35.8478,83864.0
2022-10-24 10:05:00,44.99,45.06,44.98,45.02,112108.0,35.8478,35.9035,35.8398,35.8717,112108.0
2022-10-24 10:10:00,45.02,45.06,44.97,45.04,106811.0,35.8717,35.9035,35.8318,35.8876,106811.0
2022-10-24 10:15:00,45.04,45.07,44.96,45.01,65763.0,35.8876,35.9115,35.8239,35.8637,65763.0
2022-10-24 10:20:00,45.0,45.01,44.87,44.9,137755.0,35.8557,35.8637,35.7521,35.776,137755.0
2022-10-24 10:25:00,44.91,44.99,44.88,44.97,34733.0,35.784,35.8478,35.7601,35.8318,34733.0
2022-10-24 10:30:00,44.96,45.02,44.9,44.98,63657.0,35.8239,35.8717,35.776,35.8398,63657.0
2022-10-24 10:35:00,44.98,45.0,44.91,44.95,63900.0,35.8398,35.8557,35.784,35.8159,63900.0
2022-10-24 10:40:00,44.96,44.98,44.9,44.96,117581.0,35.8239,35.8398,35.776,35.8239,117581.0
2022-10-24 10:45:00,44.96,44.97,44.83,44.96,244828.0,35.8239,35.8318,35.7203,35.8239,244828.0
2022-10-24 10:50:00,44.96,45.1,44.93,45.03,113989.0,35.8239,35.9354,35.7999,35.8796,113989.0
2022-10-24 10:55:00,45.03,45.12,44.99,45.11,49230.0,35.8796,35.9513,35.8478,35.9434,49230.0
2022-10-24 11:00:00,45.11,45.14,45.05,45.05,45002.0,35.9434,35.9673,35.8956,35.8956,45002.0
2022-10-24 11:05:00,45.05,45.12,45.03,45.05,77188.0,35.8956,35.9513,35.8796,35.8956,77188.0
2022-10-24 11:10:00,45.06,45.09,45.04,45.07,92019.0,35.9035,35.9274,35.8876,35.9115,92019.0
2022-10-24 11:15:00,45.07,45.09,44.95,45.0,63765.0,35.9115,35.9274,35.8159,35.8557,63765.0
2022-10-24 11:20:00,45.01,45.15,44.99,45.09,54565.0,35.8637,35.9752,35.8478,35.9274,54565.0
2022-10-24 11:25:00,45.09,45.14,45.03,45.14,32519.0,35.9274,35.9673,35.8796,35.9673,32519.0
2022-10-24 11:30:00,45.14,45.14,45.05,45.07,58676.0,35.9673,35.9673,35.8956,35.9115,58676.0
2022-10-24 11:35:00,45.06,45.12,45.05,45.09,56732.0,35.9035,35.9513,35.8956,35.9274,56732.0
2022-10-24 11:40:00,45.09,45.11,45.03,45.07,89135.0,35.9274,35.9434,35.8796,35.9115,89135.0
2022-10-24 11:45:00,45.07,45.13,45.04,45.13,99497.0,35.9115,35.9593,35.8876,35.9593,99497.0
2022-10-24 11:50:00,45.14,45.26,45.13,45.25,83751.0,35.9673,36.0629,35.9593,36.0549,83751.0
2022-10-24 11:55:00,45.24,45.31,45.22,45.29,85849.0,36.047,36.1027,36.031,36.0868,85849.0
2022-10-24 12:00:00,45.28,45.33,45.27,45.3,58404.0,36.0788,36.1187,36.0709,36.0948,58404.0
2022-10-24 12:05:00,45.3,45.34,45.29,45.32,60967.0,36.0948,36.1266,36.0868,36.1107,60967.0
2022-10-24 12:10:00,45.32,45.36,45.24,45.25,112394.0,36.1107,36.1426,36.047,36.0549,112394.0
2022-10-24 12:15:00,45.25,45.26,45.14,45.16,79880.0,36.0549,36.0629,35.9673,35.9832,79880.0
2022-10-24 12:20:00,45.17,45.2,45.12,45.18,35924.0,35.9912,36.0151,35.9513,35.9991,35924.0
2022-10-24 12:25:00,45.18,45.21,45.15,45.18,33653.0,35.9991,36.023,35.9752,35.9991,33653.0
2022-10-24 12:30:00,45.18,45.19,45.13,45.16,46611.0,35.9991,36.0071,35.9593,35.9832,46611.0
2022-10-24 12:35:00,45.16,45.16,45.11,45.15,42141.0,35.9832,35.9832,35.9434,35.9752,42141.0
2022-10-24 12:40:00,45.15,45.17,45.1,45.16,68624.0,35.9752,35.9912,35.9354,35.9832,68624.0
2022-10-24 12:45:00,45.16,45.19,45.15,45.19,52230.0,35.9832,36.0071,35.9752,36.0071,52230.0
2022-10-24 12:50:00,45.2,45.25,45.19,45.25,32359.0,36.0151,36.0549,36.0071,36.0549,32359.0
2022-10-24 12:55:00,45.25,45.26,45.16,45.17,39392.0,36.0549,36.0629,35.9832,35.9912,39392.0
2022-10-24 13:00:00,45.18,45.22,45.15,45.21,70081.0,35.9991,36.031,35.9752,36.023,70081.0
2022-10-24 13:05:00,45.21,45.21,45.14,45.18,21129.0,36.023,36.023,35.9673,35.9991,21129.0
2022-10-24 13:10:00,45.17,45.18,45.12,45.15,38377.0,35.9912,35.9991,35.9513,35.9752,38377.0
2022-10-24 13:15:00,45.15,45.16,45.12,45.14,27590.0,35.9752,35.9832,35.9513,35.9673,27590.0
2022-10-24 13:20:00,45.13,45.15,45.1,45.15,46981.0,35.9593,35.9752,35.9354,35.9752,46981.0
2022-10-24 13:25:00,45.14,45.19,45.14,45.17,54698.0,35.9673,36.0071,35.9673,35.9912,54698.0
2022-10-24 13:30:00,45.18,45.2,45.14,45.18,81904.0,35.9991,36.0151,35.9673,35.9991,81904.0
2022-10-24 13:35:00,45.19,45.22,45.17,45.21,32437.0,36.0071,36.031,35.9912,36.023,32437.0
2022-10-24 13:40:00,45.22,45.24,45.2,45.2,29316.0,36.031,36.047,36.0151,36.0151,29316.0
2022-10-24 13:45:00,45.2,45.2,45.16,45.16,21910.0,36.0151,36.0151,35.9832,35.9832,21910.0
2022-10-24 13:50:00,45.16,45.21,45.15,45.18,25078.0,35.9832,36.023,35.9752,35.9991,25078.0
2022-10-24 13:55:00,45.19,45.21,45.16,45.18,39166.0,36.0071,36.023,35.9832,35.9991,39166.0
2022-10-24 14:00:00,45.19,45.25,45.17,45.24,31705.0,36.0071,36.0549,35.9912,36.047,31705.0
2022-10-24 14:05:00,45.24,45.24,45.22,45.23,22783.0,36.047,36.047,36.031,36.039,22783.0
2022-10-24 14:10:00,45.23,45.24,45.21,45.23,24251.0,36.039,36.047,36.023,36.039,24251.0
2022-10-24 14:15:00,45.24,45.24,45.21,45.22,27040.0,36.047,36.047,36.023,36.031,27040.0
2022-10-24 14:20:00,45.22,45.25,45.2,45.25,35685.0,36.031,36.0549,36.0151,36.0549,35685.0
2022-10-24 14:25:00,45.25,45.28,45.24,45.26,36084.0,36.0549,36.0788,36.047,36.0629,36084.0
2022-10-24 14:30:00,45.26,45.27,45.24,45.26,13981.0,36.0629,36.0709,36.047,36.0629,13981.0
2022-10-24 14:35:00,45.26,45.27,45.23,45.25,29376.0,36.0629,36.0709,36.039,36.0549,29376.0
2022-10-24 14:40:00,45.24,45.34,45.24,45.32,29238.0,36.047,36.1266,36.047,36.1107,29238.0
2022-10-24 14:45:00,45.32,45.33,45.3,45.3,23688.0,36.1107,36.1187,36.0948,36.0948,23688.0
2022-10-24 14:50:00,45.3,45.31,45.26,45.28,82037.0,36.0948,36.1027,36.0629,36.0788,82037.0
2022-10-24 14:55:00,45.27,45.29,45.25,45.28,100715.0,36.0709,36.0868,36.0549,36.0788,100715.0
2022-10-24 15:00:00,45.28,45.31,45.25,45.3,70131.0,36.0788,36.1027,36.0549,36.0948,70131.0
2022-10-24 15:05:00,45.3,45.3,45.25,45.28,50972.0,36.0948,36.0948,36.0549,36.0788,50972.0
2022-10-24 15:10:00,45.28,45.3,45.24,45.29,55098.0,36.0788,36.0948,36.047,36.0868,55098.0
2022-10-24 15:15:00,45.29,45.35,45.29,45.34,57792.0,36.0868,36.1346,36.0868,36.1266,57792.0
2022-10-24 15:20:00,45.33,45.36,45.31,45.34,53036.0,36.1187,36.1426,36.1027,36.1266,53036.0
2022-10-24 15:25:00,45.34,45.42,45.33,45.39,72913.0,36.1266,36.1904,36.1187,36.1665,72913.0
2022-10-24 15:30:00,45.39,45.42,45.37,45.4,77839.0,36.1665,36.1904,36.1505,36.1744,77839.0
2022-10-24 15:35:00,45.39,45.4,45.31,45.33,62471.0,36.1665,36.1744,36.1027,36.1187,62471.0
2022-10-24 15:40:00,45.32,45.4,45.3,45.38,152566.0,36.1107,36.1744,36.0948,36.1585,152566.0
2022-10-24 15:45:00,45.39,45.47,45.35,45.45,280236.0,36.1665,36.2302,36.1346,36.2143,280236.0
2022-10-24 15:50:00,45.46,45.47,45.38,45.43,351549.0,36.2222,36.2302,36.1585,36.1983,351549.0
2022-10-24 15:55:00,45.43,45.47,45.39,45.46,448922.0,36.1983,36.2302,36.1665,36.2222,448922.0
2022-10-25 09:30:00,45.33,45.4,45.14,45.38,197452.0,36.1187,36.1744,35.9673,36.1585,197452.0
2022-10-25 09:35:00,45.38,45.48,45.36,45.37,166129.0,36.1585,36.2382,36.1426,36.1505,166129.0
2022-10-25 09:40:00,45.37,45.38,45.11,45.29,111911.0,36.1505,36.1585,35.9434,36.0868,111911.0
2022-10-25 09:45:00,45.29,45.48,45.28,45.47,107522.0,36.0868,36.2382,36.0788,36.2302,107522.0
2022-10-25 09:50:00,45.47,45.55,45.37,45.55,133222.0,36.2302,36.294,36.1505,36.294,133222.0
2022-10-25 09:55:00,45.55,45.67,45.54,45.63,97939.0,36.294,36.3896,36.286,36.3577,97939.0
2022-10-25 10:00:00,45.63,45.65,45.43,45.44,54940.0,36.3577,36.3736,36.1983,36.2063,54940.0
2022-10-25 10:05:00,45.44,45.44,45.28,45.3,108155.0,36.2063,36.2063,36.0788,36.0948,108155.0
2022-10-25 10:10:00,45.29,45.35,45.24,45.34,93221.0,36.0868,36.1346,36.047,36.1266,93221.0
2022-10-25 10:15:00,45.34,45.39,45.28,45.36,110285.0,36.1266,36.1665,36.0788,36.1426,110285.0
2022-10-25 10:20:00,45.35,45.41,45.3,45.41,74254.0,36.1346,36.1824,36.0948,36.1824,74254.0
2022-10-25 10:25:00,45.41,45.57,45.4,45.55,141184.0,36.1824,36.3099,36.1744,36.294,141184.0
2022-10-25 10:30:00,45.55,45.55,45.44,45.45,46792.0,36.294,36.294,36.2063,36.2143,46792.0
2022-10-25 10:35:00,45.44,45.48,45.39,45.44,114465.0,36.2063,36.2382,36.1665,36.2063,114465.0
2022-10-25 10:40:00,45.44,45.44,45.35,45.43,56983.0,36.2063,36.2063,36.1346,36.1983,56983.0
2022-10-25 10:45:00,45.43,45.44,45.39,45.41,48361.0,36.1983,36.2063,36.1665,36.1824,48361.0
2022-10-25 10:50:00,45.4,45.49,45.4,45.49,54780.0,36.1744,36.2462,36.1744,36.2462,54780.0
2022-10-25 10:55:00,45.5,45.52,45.46,45.49,54427.0,36.2541,36.2701,36.2222,36.2462,54427.0
2022-10-25 11:00:00,45.48,45.54,45.48,45.54,84930.0,36.2382,36.286,36.2382,36.286,84930.0
2022-10-25 11:05:00,45.55,45.6,45.52,45.59,52199.0,36.294,36.3338,36.2701,36.3258,52199.0
2022-10-25 11:10:00,45.58,45.58,45.53,45.57,43196.0,36.3179,36.3179,36.278,36.3099,43196.0
2022-10-25 11:15:00,45.56,45.58,45.5,45.52,66148.0,36.3019,36.3179,36.2541,36.2701,66148.0
2022-10-25 11:20:00,45.51,45.52,45.47,45.48,48916.0,36.2621,36.2701,36.2302,36.2382,48916.0
2022-10-25 11:25:00,45.48,45.49,45.36,45.38,68177.0,36.2382,36.2462,36.1426,36.1585,68177.0
2022-10-25 11:30:00,45.38,45.46,45.37,45.44,58371.0,36.1585,36.2222,36.1505,36.2063,58371.0
2022-10-25 11:35:00,45.43,45.44,45.4,45.43,42483.0,36.1983,36.2063,36.1744,36.1983,42483.0
2022-10-25 11:40:00,45.43,45.44,45.38,45.4,79936.0,36.1983,36.2063,36.1585,36.1744,79936.0
2022-10-25 11:45:00,45.39,45.43,45.34,45.42,69512.0,36.1665,36.1983,36.1266,36.1904,69512.0
2022-10-25 11:50:00,45.43,45.43,45.39,45.41,41271.0,36.1983,36.1983,36.1665,36.1824,41271.0
2022-10-25 11:55:00,45.41,45.42,45.39,45.4,37992.0,36.1824,36.1904,36.1665,36.1744,37992.0
2022-10-25 12:00:00,45.4,45.43,45.39,45.43,55177.0,36.1744,36.1983,36.1665,36.1983,55177.0
2022-10-25 12:05:00,45.43,45.48,45.41,45.48,53642.0,36.1983,36.2382,36.1824,36.2382,53642.0
2022-10-25 12:10:00,45.48,45.52,45.47,45.5,74638.0,36.2382,36.2701,36.2302,36.2541,74638.0
2022-10-25 12:15:00,45.5,45.52,45.48,45.48,40125.0,36.2541,36.2701,36.2382,36.2382,40125.0
2022-10-25 12:20:00,45.49,45.55,45.48,45.54,45321.0,36.2462,36.294,36.2382,36.286,45321.0
2022-10-25 12:25:00,45.53,45.55,45.51,45.51,53679.0,36.278,36.294,36.2621,36.2621,53679.0
2022-10-25 12:30:00,45.52,45.58,45.52,45.57,48304.0,36.2701,36.3179,36.2701,36.3099,48304.0
2022-10-25 12:35:00,45.56,45.63,45.56,45.61,45435.0,36.3019,36.3577,36.3019,36.3418,45435.0
2022-10-25 12:40:00,45.6,45.61,45.56,45.6,53040.0,36.3338,36.3418,36.3019,36.3338,53040.0
2022-10-25 12:45:00,45.6,45.63,45.58,45.62,59604.0,36.3338,36.3577,36.3179,36.3497,59604.0
2022-10-25 12:50:00,45.62,45.64,45.56,45.56,46869.0,36.3497,36.3657,36.3019,36.3019,46869.0
2022-10-25 12:55:00,45.57,45.63,45.57,45.61,43834.0,36.3099,36.3577,36.3099,36.3418,43834.0
2022-10-25 13:00:00,45.61,45.63,45.55,45.57,43896.0,36.3418,36.3577,36.294,36.3099,43896.0
2022-10-25 13:05:00,45.57,45.6,45.54,45.57,59222.0,36.3099,36.3338,36.286,36.3099,59222.0
2022-10-25 13:10:00,45.57,45.59,45.54,45.58,34910.0,36.3099,36.3258,36.286,36.3179,34910.0
2022-10-25 13:15:00,45.57,45.61,45.56,45.58,50045.0,36.3099,36.3418,36.3019,36.3179,50045.0
2022-10-25 13:20:00,45.58,45.59,45.54,45.59,40025.0,36.3179,36.3258,36.286,36.3258,40025.0
2022-10-25 13:25:00,45.58,45.62,45.58,45.6,48548.0,36.3179,36.3497,36.3179,36.3338,48548.0
2022-10-25 13:30:00,45.6,45.65,45.6,45.63,39823.0,36.3338,36.3736,36.3338,36.3577,39823.0
2022-10-25 13:35:00,45.63,45.64,45.55,45.55,49024.0,36.3577,36.3657,36.294,36.294,49024.0
2022-10-25 13:40:00,45.55,45.57,45.52,45.53,44619.0,36.294,36.3099,36.2701,36.278,44619.0
2022-10-25 13:45:00,45.53,45.57,45.52,45.56,56015.0,36.278,36.3099,36.2701,36.3019,56015.0
2022-10-25 13:50:00,45.57,45.6,45.54,45.59,30316.0,36.3099,36.3338,36.286,36.3258,30316.0
2022-10-25 13:55:00,45.59,45.6,45.57,45.59,30402.0,36.3258,36.3338,36.3099,36.3258,30402.0
2022-10-25 14:00:00,45.58,45.65,45.58,45.63,40975.0,36.3179,36.3736,36.3179,36.3577,40975.0
2022-10-25 14:05:00,45.64,45.68,45.62,45.66,59664.0,36.3657,36.3975,36.3497,36.3816,59664.0
2022-10-25 14:10:00,45.66,45.69,45.63,45.64,30477.0,36.3816,36.4055,36.3577,36.3657,30477.0
2022-10-25 14:15:00,45.63,45.7,45.63,45.7,35596.0,36.3577,36.4135,36.3577,36.4135,35596.0
2022-10-25 14:20:00,45.68,45.68,45.6,45.62,41624.0,36.3975,36.3975,36.3338,36.3497,41624.0
2022-10-25 14:25:00,45.62,45.63,45.59,45.62,60464.0,36.3497,36.3577,36.3258,36.3497,60464.0
2022-10-25 14:30:00,45.62,45.67,45.6,45.67,57574.0,36.3497,36.3896,36.3338,36.3896,57574.0
2022-10-25 14:35:00,45.68,45.68,45.63,45.65,78703.0,36.3975,36.3975,36.3577,36.3736,78703.0
2022-10-25 14:40:00,45.66,45.67,45.61,45.61,48448.0,36.3816,36.3896,36.3418,36.3418,48448.0
2022-10-25 14:45:00,45.61,45.65,45.6,45.64,36736.0,36.3418,36.3736,36.3338,36.3657,36736.0
2022-10-25 14:50:00,45.65,45.66,45.63,45.64,45301.0,36.3736,36.3816,36.3577,36.3657,45301.0
2022-10-25 14:55:00,45.65,45.67,45.63,45.65,50661.0,36.3736,36.3896,36.3577,36.3736,50661.0
2022-10-25 15:00:00,45.64,45.7,45.64,45.7,65688.0,36.3657,36.4135,36.3657,36.4135,65688.0
2022-10-25 15:05:00,45.7,45.71,45.68,45.69,69091.0,36.4135,36.4214,36.3975,36.4055,69091.0
2022-10-25 15:10:00,45.69,45.71,45.68,45.71,61956.0,36.4055,36.4214,36.3975,36.4214,61956.0
2022-10-25 15:15:00,45.71,45.72,45.68,45.72,57474.0,36.4214,36.4294,36.3975,36.4294,57474.0
2022-10-25 15:20:00,45.72,45.72,45.68,45.69,73888.0,36.4294,36.4294,36.3975,36.4055,73888.0
2022-10-25 15:25:00,45.69,45.72,45.68,45.7,64475.0,36.4055,36.4294,36.3975,36.4135,64475.0
2022-10-25 15:30:00,45.7,45.79,45.68,45.79,106849.0,36.4135,36.4852,36.3975,36.4852,106849.0
2022-10-25 15:35:00,45.79,45.81,45.78,45.8,77924.0,36.4852,36.5011,36.4772,36.4932,77924.0
2022-10-25 15:40:00,45.8,45.82,45.76,45.82,106410.0,36.4932,36.5091,36.4613,36.5091,106410.0
2022-10-25 15:45:00,45.81,45.82,45.78,45.79,215050.0,36.5011,36.5091,36.4772,36.4852,215050.0
2022-10-25 15:50:00,45.79,45.8,45.73,45.77,236423.0,36.4852,36.4932,36.4374,36.4693,236423.0
2022-10-25 15:55:00,45.77,45.83,45.72,45.78,597462.0,36.4693,36.5171,36.4294,36.4772,597462.0
2022-10-26 09:30:00,45.97,46.18,45.92,46.16,203479.0,36.6286,36.7959,36.5888,36.78,203479.0
2022-10-26 09:35:00,46.15,46.24,46.14,46.2,84678.0,36.772,36.8437,36.7641,36.8119,84678.0
2022-10-26 09:40:00,46.18,46.18,45.89,45.92,142519.0,36.7959,36.7959,36.5649,36.5888,142519.0
2022-10-26 09:45:00,45.91,46.14,45.91,46.11,125089.0,36.5808,36.7641,36.5808,36.7402,125089.0
2022-10-26 09:50:00,46.11,46.15,45.99,46.01,142284.0,36.7402,36.772,36.6445,36.6605,142284.0
2022-10-26 09:55:00,46.01,46.07,46.0,46.03,54285.0,36.6605,36.7083,36.6525,36.6764,54285.0
2022-10-26 10:00:00,46.04,46.24,46.04,46.17,79316.0,36.6844,36.8437,36.6844,36.788,79316.0
2022-10-26 10:05:00,46.17,46.43,46.13,46.42,122914.0,36.788,36.9951,36.7561,36.9872,122914.0
2022-10-26 10:10:00,46.42,46.44,46.33,46.34,131418.0,36.9872,37.0031,36.9155,36.9234,131418.0
2022-10-26 10:15:00,46.34,46.49,46.34,46.46,91091.0,36.9234,37.0429,36.9234,37.019,91091.0
2022-10-26 10:20:00,46.47,46.48,46.37,46.4,172612.0,37.027,37.035,36.9473,36.9712,172612.0
2022-10-26 10:25:00,46.41,46.47,46.36,46.45,125129.0,36.9792,37.027,36.9394,37.0111,125129.0
2022-10-26 10:30:00,46.45,46.46,46.32,46.36,59779.0,37.0111,37.019,36.9075,36.9394,59779.0
2022-10-26 10:35:00,46.36,46.4,46.32,46.39,72571.0,36.9394,36.9712,36.9075,36.9633,72571.0
2022-10-26 10:40:00,46.39,46.44,46.36,46.43,60597.0,36.9633,37.0031,36.9394,36.9951,60597.0
2022-10-26 10:45:00,46.44,46.45,46.37,46.43,75402.0,37.0031,37.0111,36.9473,36.9951,75402.0
2022-10-26 10:50:00,46.43,46.53,46.41,46.53,106843.0,36.9951,37.0748,36.9792,37.0748,106843.0
2022-10-26 10:55:00,46.53,46.53,46.47,46.52,73866.0,37.0748,37.0748,37.027,37.0668,73866.0
2022-10-26 11:00:00,46.52,46.61,46.49,46.6,69763.0,37.0668,37.1386,37.0429,37.1306,69763.0
2022-10-26 11:05:00,46.61,46.68,46.58,46.65,80070.0,37.1386,37.1943,37.1147,37.1704,80070.0
2022-10-26 11:10:00,46.66,46.68,46.6,46.63,75695.0,37.1784,37.1943,37.1306,37.1545,75695.0
2022-10-26 11:15:00,46.63,46.63,46.5,46.51,90898.0,37.1545,37.1545,37.0509,37.0589,90898.0
2022-10-26 11:20:00,46.51,46.52,46.46,46.48,37296.0,37.0589,37.0668,37.019,37.035,37296.0
2022-10-26 11:25:00,46.48,46.48,46.32,46.36,236478.0,37.035,37.035,36.9075,36.9394,236478.0
2022-10-26 11:30:00,46.36,46.44,46.35,46.44,140934.0,36.9394,37.0031,36.9314,37.0031,140934.0
2022-10-26 11:35:00,46.44,46.48,46.42,46.45,248652.0,37.0031,37.035,36.9872,37.0111,248652.0
2022-10-26 11:40:00,46.45,46.49,46.44,46.47,43978.0,37.0111,37.0429,37.0031,37.027,43978.0
2022-10-26 11:45:00,46.47,46.55,46.45,46.52,58166.0,37.027,37.0908,37.0111,37.0668,58166.0
2022-10-26 11:50:00,46.53,46.54,46.42,46.43,75875.0,37.0748,37.0828,36.9872,36.9951,75875.0
2022-10-26 11:55:00,46.42,46.45,46.25,46.37,1708944.0,36.9872,37.0111,36.8517,36.9473,1708944.0
2022-10-26 12:00:00,46.38,46.42,46.36,46.4,68470.0,36.9553,36.9872,36.9394,36.9712,68470.0
2022-10-26 12:05:00,46.4,46.52,46.37,46.52,197909.0,36.9712,37.0668,36.9473,37.0668,197909.0
2022-10-26 12:10:00,46.51,46.52,46.46,46.5,41090.0,37.0589,37.0668,37.019,37.0509,41090.0
2022-10-26 12:15:00,46.49,46.5,46.46,46.49,38323.0,37.0429,37.0509,37.019,37.0429,38323.0
2022-10-26 12:20:00,46.48,46.54,46.48,46.54,55366.0,37.035,37.0828,37.035,37.0828,55366.0
2022-10-26 12:25:00,46.54,46.54,46.46,46.48,63072.0,37.0828,37.0828,37.019,37.035,63072.0
2022-10-26 12:30:00,46.48,46.51,46.45,46.45,37667.0,37.035,37.0589,37.0111,37.0111,37667.0
2022-10-26 12:35:00,46.46,46.47,46.43,46.44,50105.0,37.019,37.027,36.9951,37.0031,50105.0
2022-10-26 12:40:00,46.45,46.47,46.43,46.44,40194.0,37.0111,37.027,36.9951,37.0031,40194.0
2022-10-26 12:45:00,46.44,46.46,46.42,46.46,45522.0,37.0031,37.019,36.9872,37.019,45522.0
2022-10-26 12:50:00,46.45,46.52,46.45,46.49,58160.0,37.0111,37.0668,37.0111,37.0429,58160.0
2022-10-26 12:55:00,46.49,46.5,46.4,46.45,34927.0,37.0429,37.0509,36.9712,37.0111,34927.0
2022-10-26 13:00:00,46.46,46.49,46.4,46.46,65122.0,37.019,37.0429,36.9712,37.019,65122.0
2022-10-26 13:05:00,46.47,46.5,46.44,46.49,26686.0,37.027,37.0509,37.0031,37.0429,26686.0
2022-10-26 13:10:00,46.49,46.51,46.46,46.47,28203.0,37.0429,37.0589,37.019,37.027,28203.0
2022-10-26 13:15:00,46.47,46.51,46.44,46.48,128879.0,37.027,37.0589,37.0031,37.035,128879.0
2022-10-26 13:20:00,46.47,46.56,46.45,46.55,50895.0,37.027,37.0987,37.0111,37.0908,50895.0
2022-10-26 13:25:00,46.54,46.56,46.53,46.54,33427.0,37.0828,37.0987,37.0748,37.0828,33427.0
2022-10-26 13:30:00,46.55,46.55,46.51,46.53,31357.0,37.0908,37.0908,37.0589,37.0748,31357.0
2022-10-26 13:35:00,46.53,46.55,46.47,46.5,85259.0,37.0748,37.0908,37.027,37.0509,85259.0
2022-10-26 13:40:00,46.49,46.54,46.48,46.51,96288.0,37.0429,37.0828,37.035,37.0589,96288.0
2022-10-26 13:45:00,46.5,46.53,46.46,46.47,34200.0,37.0509,37.0748,37.019,37.027,34200.0
2022-10-26 13:50:00,46.47,46.52,46.46,46.5,70449.0,37.027,37.0668,37.019,37.0509,70449.0
2022-10-26 13:55:00,46.5,46.54,46.47,46.49,83094.0,37.0509,37.0828,37.027,37.0429,83094.0
2022-10-26 14:00:00,46.49,46.55,46.49,46.51,66588.0,37.0429,37.0908,37.0429,37.0589,66588.0
2022-10-26 14:05:00,46.51,46.55,46.48,46.54,190354.0,37.0589,37.0908,37.035,37.0828,190354.0
2022-10-26 14:10:00,46.54,46.54,46.51,46.53,57844.0,37.0828,37.0828,37.0589,37.0748,57844.0
2022-10-26 14:15:00,46.53,46.53,46.42,46.45,208236.0,37.0748,37.0748,36.9872,37.0111,208236.0
2022-10-26 14:20:00,46.44,46.47,46.4,46.41,228735.0,37.0031,37.027,36.9712,36.9792,228735.0
2022-10-26 14:25:00,46.41,46.47,46.4,46.41,63352.0,36.9792,37.027,36.9712,36.9792,63352.0
2022-10-26 14:30:00,46.41,46.44,46.4,46.41,42402.0,36.9792,37.0031,36.9712,36.9792,42402.0
2022-10-26 14:35:00,46.41,46.51,46.39,46.51,131269.0,36.9792,37.0589,36.9633,37.0589,131269.0
2022-10-26 14:40:00,46.5,46.51,46.4,46.41,53875.0,37.0509,37.0589,36.9712,36.9792,53875.0
2022-10-26 14:45:00,46.42,46.44,46.4,46.41,39397.0,36.9872,37.0031,36.9712,36.9792,39397.0
2022-10-26 14:50:00,46.42,46.43,46.37,46.43,83715.0,36.9872,36.9951,36.9473,36.9951,83715.0
2022-10-26 14:55:00,46.43,46.44,46.39,46.41,44204.0,36.9951,37.0031,36.9633,36.9792,44204.0
2022-10-26 15:00:00,46.41,46.42,46.34,46.36,64559.0,36.9792,36.9872,36.9234,36.9394,64559.0
2022-10-26 15:05:00,46.36,46.43,46.35,46.43,65715.0,36.9394,36.9951,36.9314,36.9951,65715.0
2022-10-26 15:10:00,46.43,46.43,46.36,46.42,157351.0,36.9951,36.9951,36.9394,36.9872,157351.0
2022-10-26 15:15:00,46.42,46.46,46.4,46.45,62828.0,36.9872,37.019,36.9712,37.0111,62828.0
2022-10-26 15:20:00,46.44,46.44,46.39,46.42,139958.0,37.0031,37.0031,36.9633,36.9872,139958.0
2022-10-26 15:25:00,46.43,46.44,46.4,46.42,101100.0,36.9951,37.0031,36.9712,36.9872,101100.0
2022-10-26 15:30:00,46.43,46.47,46.41,46.43,153598.0,36.9951,37.027,36.9792,36.9951,153598.0
2022-10-26 15:35:00,46.42,46.49,46.41,46.45,82468.0,36.9872,37.0429,36.9792,37.0111,82468.0
2022-10-26 15:40:00,46.45,46.48,46.42,46.43,112090.0,37.0111,37.035,36.9872,36.9951,112090.0
2022-10-26 15:45:00,46.43,46.48,46.41,46.43,168643.0,36.9951,37.035,36.9792,36.9951,168643.0
2022-10-26 15:50:00,46.42,46.44,46.39,46.43,306475.0,36.9872,37.0031,36.9633,36.9951,306475.0
2022-10-26 15:55:00,46.43,46.44,46.34,46.35,712939.0,36.9951,37.0031,36.9234,36.9314,712939.0
2022-10-27 09:30:00,45.14,45.66,45.12,45.51,440607.0,35.9673,36.3816,35.9513,36.2621,440607.0
2022-10-27 09:35:00,45.56,45.98,45.51,45.87,185099.0,36.3019,36.6366,36.2621,36.5489,185099.0
2022-10-27 09:40:00,45.88,45.97,45.59,45.92,274705.0,36.5569,36.6286,36.3258,36.5888,274705.0
2022-10-27 09:45:00,45.95,46.36,45.94,46.22,159697.0,36.6127,36.9394,36.6047,36.8278,159697.0
2022-10-27 09:50:00,46.22,46.34,46.11,46.33,103239.0,36.8278,36.9234,36.7402,36.9155,103239.0
2022-10-27 09:55:00,46.32,46.57,46.26,46.44,116005.0,36.9075,37.1067,36.8597,37.0031,116005.0
2022-10-27 10:00:00,46.43,46.51,46.18,46.43,198348.0,36.9951,37.0589,36.7959,36.9951,198348.0
2022-10-27 10:05:00,46.41,46.42,46.23,46.38,76523.0,36.9792,36.9872,36.8358,36.9553,76523.0
2022-10-27 10:10:00,46.38,46.49,46.35,46.48,89562.0,36.9553,37.0429,36.9314,37.035,89562.0
2022-10-27 10:15:00,46.49,46.55,46.43,46.51,91343.0,37.0429,37.0908,36.9951,37.0589,91343.0
2022-10-27 10:20:00,46.51,46.51,46.42,46.44,88886.0,37.0589,37.0589,36.9872,37.0031,88886.0
2022-10-27 10:25:00,46.45,46.5,46.37,46.41,58378.0,37.0111,37.0509,36.9473,36.9792,58378.0
2022-10-27 10:30:00,46.4,46.45,46.2,46.22,65429.0,36.9712,37.0111,36.8119,36.8278,65429.0
2022-10-27 10:35:00,46.23,46.25,46.09,46.16,68209.0,36.8358,36.8517,36.7242,36.78,68209.0
2022-10-27 10:40:00,46.15,46.19,46.06,46.19,63391.0,36.772,36.8039,36.7003,36.8039,63391.0
2022-10-27 10:45:00,46.19,46.3,46.14,46.29,82744.0,36.8039,36.8916,36.7641,36.8836,82744.0
2022-10-27 10:50:00,46.29,46.29,46.22,46.23,52661.0,36.8836,36.8836,36.8278,36.8358,52661.0
2022-10-27 10:55:00,46.23,46.31,46.22,46.23,50552.0,36.8358,36.8995,36.8278,36.8358,50552.0
2022-10-27 11:00:00,46.23,46.38,46.22,46.36,56878.0,36.8358,36.9553,36.8278,36.9394,56878.0
2022-10-27 11:05:00,46.35,46.35,46.21,46.24,35247.0,36.9314,36.9314,36.8198,36.8437,35247.0
2022-10-27 11:10:00,46.25,46.28,46.22,46.22,41412.0,36.8517,36.8756,36.8278,36.8278,41412.0
2022-10-27 11:15:00,46.23,46.26,46.15,46.19,58464.0,36.8358,36.8597,36.772,36.8039,58464.0
2022-10-27 11:20:00,46.19,46.24,46.07,46.18,129046.0,36.8039,36.8437,36.7083,36.7959,129046.0
2022-10-27 11:25:00,46.18,46.23,46.14,46.23,45369.0,36.7959,36.8358,36.7641,36.8358,45369.0
2022-10-27 11:30:00,46.23,46.23,46.14,46.16,79104.0,36.8358,36.8358,36.7641,36.78,79104.0
2022-10-27 11:35:00,46.16,46.16,46.03,46.07,39824.0,36.78,36.78,36.6764,36.7083,39824.0
2022-10-27 11:40:00,46.07,46.08,45.91,45.91,57740.0,36.7083,36.7163,36.5808,36.5808,57740.0
2022-10-27 11:45:00,45.91,45.94,45.76,45.77,78040.0,36.5808,36.6047,36.4613,36.4693,78040.0
2022-10-27 11:50:00,45.77,45.9,45.77,45.88,76394.0,36.4693,36.5728,36.4693,36.5569,76394.0
2022-10-27 11:55:00,45.89,45.92,45.81,45.91,41950.0,36.5649,36.5888,36.5011,36.5808,41950.0
2022-10-27 12:00:00,45.92,45.93,45.81,45.89,49734.0,36.5888,36.5967,36.5011,36.5649,49734.0
2022-10-27 12:05:00,45.89,46.04,45.89,46.0,66239.0,36.5649,36.6844,36.5649,36.6525,66239.0
2022-10-27 12:10:00,46.0,46.06,45.99,46.02,34347.0,36.6525,36.7003,36.6445,36.6685,34347.0
2022-10-27 12:15:00,46.01,46.04,45.98,46.01,46472.0,36.6605,36.6844,36.6366,36.6605,46472.0
2022-10-27 12:20:00,46.0,46.06,45.98,46.01,41189.0,36.6525,36.7003,36.6366,36.6605,41189.0
2022-10-27 12:25:00,46.01,46.02,45.91,45.91,47066.0,36.6605,36.6685,36.5808,36.5808,47066.0
2022-10-27 12:30:00,45.92,45.95,45.8,45.88,51482.0,36.5888,36.6127,36.4932,36.5569,51482.0
2022-10-27 12:35:00,45.88,45.91,45.81,45.88,88243.0,36.5569,36.5808,36.5011,36.5569,88243.0
2022-10-27 12:40:00,45.88,45.94,45.85,45.86,110527.0,36.5569,36.6047,36.533,36.541,110527.0
2022-10-27 12:45:00,45.86,46.0,45.86,45.94,52830.0,36.541,36.6525,36.541,36.6047,52830.0
2022-10-27 12:50:00,45.93,45.97,45.88,45.97,46740.0,36.5967,36.6286,36.5569,36.6286,46740.0
2022-10-27 12:55:00,45.96,46.0,45.93,46.0,42117.0,36.6206,36.6525,36.5967,36.6525,42117.0
2022-10-27 13:00:00,45.99,45.99,45.92,45.94,49188.0,36.6445,36.6445,36.5888,36.6047,49188.0
2022-10-27 13:05:00,45.93,45.95,45.88,45.94,38575.0,36.5967,36.6127,36.5569,36.6047,38575.0
2022-10-27 13:10:00,45.94,45.94,45.78,45.84,52131.0,36.6047,36.6047,36.4772,36.525,52131.0
2022-10-27 13:15:00,45.83,45.84,45.77,45.82,46979.0,36.5171,36.525,36.4693,36.5091,46979.0
2022-10-27 13:20:00,45.81,45.82,45.77,45.79,38753.0,36.5011,36.5091,36.4693,36.4852,38753.0
2022-10-27 13:25:00,45.79,45.8,45.73,45.73,51777.0,36.4852,36.4932,36.4374,36.4374,51777.0
2022-10-27 13:30:00,45.73,45.75,45.7,45.73,44337.0,36.4374,36.4533,36.4135,36.4374,44337.0
2022-10-27 13:35:00,45.73,45.74,45.68,45.69,40704.0,36.4374,36.4454,36.3975,36.4055,40704.0
2022-10-27 13:40:00,45.69,45.71,45.66,45.66,33986.0,36.4055,36.4214,36.3816,36.3816,33986.0
2022-10-27 13:45:00,45.66,45.7,45.62,45.68,80016.0,36.3816,36.4135,36.3497,36.3975,80016.0
2022-10-27 13:50:00,45.7,45.71,45.62,45.63,43021.0,36.4135,36.4214,36.3497,36.3577,43021.0
2022-10-27 13:55:00,45.63,45.64,45.6,45.6,41372.0,36.3577,36.3657,36.3338,36.3338,41372.0
2022-10-27 14:00:00,45.59,45.61,45.57,45.59,45813.0,36.3258,36.3418,36.3099,36.3258,45813.0
2022-10-27 14:05:00,45.58,45.6,45.52,45.57,85767.0,36.3179,36.3338,36.2701,36.3099,85767.0
2022-10-27 14:10:00,45.57,45.59,45.51,45.52,55835.0,36.3099,36.3258,36.2621,36.2701,55835.0
2022-10-27 14:15:00,45.52,45.54,45.42,45.48,102546.0,36.2701,36.286,36.1904,36.2382,102546.0
2022-10-27 14:20:00,45.49,45.54,45.47,45.52,70240.0,36.2462,36.286,36.2302,36.2701,70240.0
2022-10-27 14:25:00,45.52,45.52,45.46,45.46,93302.0,36.2701,36.2701,36.2222,36.2222,93302.0
2022-10-27 14:30:00,45.46,45.48,45.38,45.48,90822.0,36.2222,36.2382,36.1585,36.2382,90822.0
2022-10-27 14:35:00,45.48,45.48,45.39,45.39,139748.0,36.2382,36.2382,36.1665,36.1665,139748.0
2022-10-27 14:40:00,45.4,45.42,45.28,45.3,93136.0,36.1744,36.1904,36.0788,36.0948,93136.0
2022-10-27 14:45:00,45.3,45.39,45.27,45.37,69061.0,36.0948,36.1665,36.0709,36.1505,69061.0
2022-10-27 14:50:00,45.37,45.38,45.33,45.37,60125.0,36.1505,36.1585,36.1187,36.1505,60125.0
2022-10-27 14:55:00,45.38,45.39,45.27,45.32,114013.0,36.1585,36.1665,36.0709,36.1107,114013.0
2022-10-27 15:00:00,45.33,45.39,45.32,45.38,87234.0,36.1187,36.1665,36.1107,36.1585,87234.0
2022-10-27 15:05:00,45.37,45.42,45.28,45.28,111835.0,36.1505,36.1904,36.0788,36.0788,111835.0
2022-10-27 15:10:00,45.29,45.31,45.25,45.29,110589.0,36.0868,36.1027,36.0549,36.0868,110589.0
2022-10-27 15:15:00,45.29,45.38,45.28,45.36,153097.0,36.0868,36.1585,36.0788,36.1426,153097.0
2022-10-27 15:20:00,45.36,45.45,45.34,45.42,86292.0,36.1426,36.2143,36.1266,36.1904,86292.0
2022-10-27 15:25:00,45.43,45.48,45.4,45.47,155287.0,36.1983,36.2382,36.1744,36.2302,155287.0
2022-10-27 15:30:00,45.47,45.58,45.46,45.51,195654.0,36.2302,36.3179,36.2222,36.2621,195654.0
2022-10-27 15:35:00,45.5,45.52,45.46,45.49,194202.0,36.2541,36.2701,36.2222,36.2462,194202.0
2022-10-27 15:40:00,45.49,45.56,45.48,45.52,211608.0,36.2462,36.3019,36.2382,36.2701,211608.0
2022-10-27 15:45:00,45.52,45.52,45.43,45.48,218769.0,36.2701,36.2701,36.1983,36.2382,218769.0
2022-10-27 15:50:00,45.48,45.5,45.33,45.36,300445.0,36.2382,36.2541,36.1187,36.1426,300445.0
2022-10-27 15:55:00,45.37,45.5,45.36,45.45,1077222.0,36.1505,36.2541,36.1426,36.2143,1077222.0
2022-10-28 09:30:00,45.9,45.99,45.56,45.92,211256.0,36.5728,36.6445,36.3019,36.5888,211256.0
2022-10-28 09:35:00,45.91,46.21,45.86,46.17,111849.0,36.5808,36.8198,36.541,36.788,111849.0
2022-10-28 09:40:00,46.19,46.31,46.07,46.09,136870.0,36.8039,36.8995,36.7083,36.7242,136870.0
2022-10-28 09:45:00,46.08,46.23,46.03,46.23,67695.0,36.7163,36.8358,36.6764,36.8358,67695.0
2022-10-28 09:50:00,46.22,46.29,46.19,46.25,85701.0,36.8278,36.8836,36.8039,36.8517,85701.0
2022-10-28 09:55:00,46.25,46.38,46.23,46.33,102741.0,36.8517,36.9553,36.8358,36.9155,102741.0
2022-10-28 10:00:00,46.33,46.4,46.28,46.36,170036.0,36.9155,36.9712,36.8756,36.9394,170036.0
2022-10-28 10:05:00,46.35,46.36,46.19,46.23,69663.0,36.9314,36.9394,36.8039,36.8358,69663.0
2022-10-28 10:10:00,46.23,46.4,46.22,46.39,80797.0,36.8358,36.9712,36.8278,36.9633,80797.0
2022-10-28 10:15:00,46.39,46.54,46.35,46.53,92327.0,36.9633,37.0828,36.9314,37.0748,92327.0
2022-10-28 10:20:00,46.53,46.54,46.42,46.46,37437.0,37.0748,37.0828,36.9872,37.019,37437.0
2022-10-28 10:25:00,46.46,46.48,46.36,46.39,91891.0,37.019,37.035,36.9394,36.9633,91891.0
2022-10-28 10:30:00,46.39,46.57,46.38,46.52,122412.0,36.9633,37.1067,36.9553,37.0668,122412.0
2022-10-28 10:35:00,46.51,46.52,46.42,46.5,46910.0,37.0589,37.0668,36.9872,37.0509,46910.0
2022-10-28 10:40:00,46.5,46.53,46.45,46.47,38375.0,37.0509,37.0748,37.0111,37.027,38375.0
2022-10-28 10:45:00,46.47,46.53,46.41,46.5,38786.0,37.027,37.0748,36.9792,37.0509,38786.0
2022-10-28 10:50:00,46.5,46.55,46.49,46.53,32819.0,37.0509,37.0908,37.0429,37.0748,32819.0
2022-10-28 10:55:00,46.54,46.59,46.48,46.59,71792.0,37.0828,37.1226,37.035,37.1226,71792.0
2022-10-28 11:00:00,46.59,46.59,46.5,46.55,75727.0,37.1226,37.1226,37.0509,37.0908,75727.0
2022-10-28 11:05:00,46.55,46.56,46.43,46.45,51160.0,37.0908,37.0987,36.9951,37.0111,51160.0
2022-10-28 11:10:00,46.45,46.48,46.43,46.45,37890.0,37.0111,37.035,36.9951,37.0111,37890.0
2022-10-28 11:15:00,46.45,46.49,46.41,46.49,39221.0,37.0111,37.0429,36.9792,37.0429,39221.0
2022-10-28 11:20:00,46.49,46.53,46.46,46.48,50390.0,37.0429,37.0748,37.019,37.035,50390.0
2022-10-28 11:25:00,46.48,46.49,46.42,46.44,37478.0,37.035,37.0429,36.9872,37.0031,37478.0
2022-10-28 11:30:00,46.44,46.47,46.42,46.43,50099.0,37.0031,37.027,36.9872,36.9951,50099.0
2022-10-28 11:35:00,46.42,46.44,46.37,46.41,75634.0,36.9872,37.0031,36.9473,36.9792,75634.0
2022-10-28 11:40:00,46.43,46.46,46.42,46.45,35906.0,36.9951,37.019,36.9872,37.0111,35906.0
2022-10-28 11:45:00,46.44,46.53,46.43,46.5,132800.0,37.0031,37.0748,36.9951,37.0509,132800.0
2022-10-28 11:50:00,46.51,46.6,46.5,46.58,91571.0,37.0589,37.1306,37.0509,37.1147,91571.0
2022-10-28 11:55:00,46.58,46.62,46.56,46.57,34549.0,37.1147,37.1465,37.0987,37.1067,34549.0
2022-10-28 12:00:00,46.57,46.61,46.55,46.55,36088.0,37.1067,37.1386,37.0908,37.0908,36088.0
2022-10-28 12:05:00,46.55,46.59,46.51,46.56,36244.0,37.0908,37.1226,37.0589,37.0987,36244.0
2022-10-28 12:10:00,46.57,46.62,46.56,46.62,34719.0,37.1067,37.1465,37.0987,37.1465,34719.0
2022-10-28 12:15:00,46.62,46.67,46.61,46.65,48502.0,37.1465,37.1864,37.1386,37.1704,48502.0
2022-10-28 12:20:00,46.64,46.68,46.63,46.66,37036.0,37.1625,37.1943,37.1545,37.1784,37036.0
2022-10-28 12:25:00,46.67,46.69,46.63,46.66,39526.0,37.1864,37.2023,37.1545,37.1784,39526.0
2022-10-28 12:30:00,46.67,46.69,46.64,46.66,38280.0,37.1864,37.2023,37.1625,37.1784,38280.0
2022-10-28 12:35:00,46.65,46.66,46.56,46.57,96115.0,37.1704,37.1784,37.0987,37.1067,96115.0
2022-10-28 12:40:00,46.57,46.59,46.54,46.58,48881.0,37.1067,37.1226,37.0828,37.1147,48881.0
2022-10-28 12:45:00,46.58,46.58,46.54,46.55,31103.0,37.1147,37.1147,37.0828,37.0908,31103.0
2022-10-28 12:50:00,46.55,46.61,46.55,46.58,51013.0,37.0908,37.1386,37.0908,37.1147,51013.0
2022-10-28 12:55:00,46.59,46.63,46.58,46.59,59184.0,37.1226,37.1545,37.1147,37.1226,59184.0
2022-10-28 13:00:00,46.59,46.61,46.56,46.57,31351.0,37.1226,37.1386,37.0987,37.1067,31351.0
2022-10-28 13:05:00,46.57,46.64,46.56,46.62,36644.0,37.1067,37.1625,37.0987,37.1465,36644.0
2022-10-28 13:10:00,46.62,46.65,46.61,46.63,37509.0,37.1465,37.1704,37.1386,37.1545,37509.0
2022-10-28 13:15:00,46.63,46.68,46.61,46.66,90356.0,37.1545,37.1943,37.1386,37.1784,90356.0
2022-10-28 13:20:00,46.66,46.67,46.62,46.64,51218.0,37.1784,37.1864,37.1465,37.1625,51218.0
2022-10-28 13:25:00,46.64,46.66,46.62,46.65,37121.0,37.1625,37.1784,37.1465,37.1704,37121.0
2022-10-28 13:30:00,46.66,46.68,46.64,46.66,38253.0,37.1784,37.1943,37.1625,37.1784,38253.0
2022-10-28 13:35:00,46.66,46.67,46.64,46.66,36886.0,37.1784,37.1864,37.1625,37.1784,36886.0
2022-10-28 13:40:00,46.66,46.68,46.64,46.65,43787.0,37.1784,37.1943,37.1625,37.1704,43787.0
2022-10-28 13:45:00,46.65,46.68,46.63,46.66,45095.0,37.1704,37.1943,37.1545,37.1784,45095.0
2022-10-28 13:50:00,46.66,46.77,46.66,46.71,84817.0,37.1784,37.266,37.1784,37.2182,84817.0
2022-10-28 13:55:00,46.7,46.73,46.62,46.63,79230.0,37.2103,37.2342,37.1465,37.1545,79230.0
2022-10-28 14:00:00,46.63,46.66,46.56,46.58,66907.0,37.1545,37.1784,37.0987,37.1147,66907.0
2022-10-28 14:05:00,46.57,46.57,46.51,46.54,48568.0,37.1067,37.1067,37.0589,37.0828,48568.0
2022-10-28 14:10:00,46.53,46.57,46.51,46.52,67367.0,37.0748,37.1067,37.0589,37.0668,67367.0
2022-10-28 14:15:00,46.53,46.55,46.51,46.54,53720.0,37.0748,37.0908,37.0589,37.0828,53720.0
2022-10-28 14:20:00,46.54,46.54,46.5,46.53,43803.0,37.0828,37.0828,37.0509,37.0748,43803.0
2022-10-28 14:25:00,46.53,46.54,46.47,46.48,62268.0,37.0748,37.0828,37.027,37.035,62268.0
2022-10-28 14:30:00,46.48,46.57,46.48,46.55,127111.0,37.035,37.1067,37.035,37.0908,127111.0
2022-10-28 14:35:00,46.56,46.59,46.48,46.53,80984.0,37.0987,37.1226,37.035,37.0748,80984.0
2022-10-28 14:40:00,46.52,46.55,46.48,46.5,75205.0,37.0668,37.0908,37.035,37.0509,75205.0
2022-10-28 14:45:00,46.5,46.57,46.49,46.54,67921.0,37.0509,37.1067,37.0429,37.0828,67921.0
2022-10-28 14:50:00,46.54,46.56,46.49,46.5,59639.0,37.0828,37.0987,37.0429,37.0509,59639.0
2022-10-28 14:55:00,46.5,46.51,46.45,46.47,114764.0,37.0509,37.0589,37.0111,37.027,114764.0
2022-10-28 15:00:00,46.47,46.59,46.45,46.53,173070.0,37.027,37.1226,37.0111,37.0748,173070.0
2022-10-28 15:05:00,46.52,46.6,46.52,46.58,47139.0,37.0668,37.1306,37.0668,37.1147,47139.0
2022-10-28 15:10:00,46.59,46.59,46.52,46.53,59503.0,37.1226,37.1226,37.0668,37.0748,59503.0
2022-10-28 15:15:00,46.53,46.56,46.44,46.46,109918.0,37.0748,37.0987,37.0031,37.019,109918.0
2022-10-28 15:20:00,46.45,46.45,46.36,46.37,90727.0,37.0111,37.0111,36.9394,36.9473,90727.0
2022-10-28 15:25:00,46.37,46.41,46.33,46.34,110150.0,36.9473,36.9792,36.9155,36.9234,110150.0
2022-10-28 15:30:00,46.34,46.43,46.32,46.39,96440.0,36.9234,36.9951,36.9075,36.9633,96440.0
2022-10-28 15:35:00,46.38,46.39,46.32,46.33,119023.0,36.9553,36.9633,36.9075,36.9155,119023.0
2022-10-28 15:40:00,46.32,46.36,46.31,46.33,163527.0,36.9075,36.9394,36.8995,36.9155,163527.0
2022-10-28 15:45:00,46.33,46.33,46.26,46.29,194376.0,36.9155,36.9155,36.8597,36.8836,194376.0
2022-10-28 15:50:00,46.29,46.44,46.23,46.34,490062.0,36.8836,37.0031,36.8358,36.9234,490062.0
2022-10-28 15:55:00,46.34,46.34,46.27,46.31,753517.0,36.9234,36.9234,36.8677,36.8995,753517.0
2022-10-31 09:30:00,46.15,46.33,46.1,46.24,170806.0,36.772,36.9155,36.7322,36.8437,170806.0
2022-10-31 09:35:00,46.25,46.3,46.18,46.2,68068.0,36.8517,36.8916,36.7959,36.8119,68068.0
2022-10-31 09:40:00,46.2,46.3,46.19,46.26,51069.0,36.8119,36.8916,36.8039,36.8597,51069.0
2022-10-31 09:45:00,46.25,46.36,46.19,46.19,120607.0,36.8517,36.9394,36.8039,36.8039,120607.0
2022-10-31 09:50:00,46.19,46.27,46.12,46.27,69072.0,36.8039,36.8677,36.7481,36.8677,69072.0
2022-10-31 09:55:00,46.27,46.3,46.06,46.07,56970.0,36.8677,36.8916,36.7003,36.7083,56970.0
2022-10-31 10:00:00,46.06,46.18,46.05,46.18,73549.0,36.7003,36.7959,36.6924,36.7959,73549.0
2022-10-31 10:05:00,46.17,46.18,46.06,46.08,79429.0,36.788,36.7959,36.7003,36.7163,79429.0
2022-10-31 10:10:00,46.07,46.2,46.03,46.2,75654.0,36.7083,36.8119,36.6764,36.8119,75654.0
2022-10-31 10:15:00,46.2,46.33,46.19,46.29,133064.0,36.8119,36.9155,36.8039,36.8836,133064.0
2022-10-31 10:20:00,46.29,46.31,46.22,46.23,47417.0,36.8836,36.8995,36.8278,36.8358,47417.0
2022-10-31 10:25:00,46.23,46.23,46.08,46.09,67139.0,36.8358,36.8358,36.7163,36.7242,67139.0
2022-10-31 10:30:00,46.09,46.18,46.05,46.16,36699.0,36.7242,36.7959,36.6924,36.78,36699.0
2022-10-31 10:35:00,46.15,46.17,46.09,46.13,60870.0,36.772,36.788,36.7242,36.7561,60870.0
2022-10-31 10:40:00,46.13,46.13,46.02,46.03,57360.0,36.7561,36.7561,36.6685,36.6764,57360.0
2022-10-31 10:45:00,46.02,46.05,45.97,45.97,77400.0,36.6685,36.6924,36.6286,36.6286,77400.0
2022-10-31 10:50:00,45.97,46.06,45.95,46.06,32394.0,36.6286,36.7003,36.6127,36.7003,32394.0
2022-10-31 10:55:00,46.06,46.11,46.03,46.07,53261.0,36.7003,36.7402,36.6764,36.7083,53261.0
2022-10-31 11:00:00,46.06,46.18,46.06,46.13,99972.0,36.7003,36.7959,36.7003,36.7561,99972.0
2022-10-31 11:05:00,46.12,46.16,46.08,46.11,80592.0,36.7481,36.78,36.7163,36.7402,80592.0
2022-10-31 11:10:00,46.12,46.17,46.1,46.17,32796.0,36.7481,36.788,36.7322,36.788,32796.0
2022-10-31 11:15:00,46.18,46.28,46.17,46.28,85650.0,36.7959,36.8756,36.788,36.8756,85650.0
2022-10-31 11:20:00,46.27,46.32,46.24,46.3,84305.0,36.8677,36.9075,36.8437,36.8916,84305.0
2022-10-31 11:25:00,46.3,46.3,46.16,46.19,50960.0,36.8916,36.8916,36.78,36.8039,50960.0
2022-10-31 11:30:00,46.18,46.19,46.12,46.18,35947.0,36.7959,36.8039,36.7481,36.7959,35947.0
2022-10-31 11:35:00,46.18,46.21,46.14,46.15,43284.0,36.7959,36.8198,36.7641,36.772,43284.0
2022-10-31 11:40:00,46.16,46.26,46.15,46.25,34098.0,36.78,36.8597,36.772,36.8517,34098.0
2022-10-31 11:45:00,46.26,46.29,46.24,46.27,76495.0,36.8597,36.8836,36.8437,36.8677,76495.0
2022-10-31 11:50:00,46.26,46.31,46.24,46.25,29999.0,36.8597,36.8995,36.8437,36.8517,29999.0
2022-10-31 11:55:00,46.24,46.26,46.08,46.12,67306.0,36.8437,36.8597,36.7163,36.7481,67306.0
2022-10-31 12:00:00,46.12,46.19,46.09,46.19,36330.0,36.7481,36.8039,36.7242,36.8039,36330.0
2022-10-31 12:05:00,46.19,46.21,46.13,46.14,34065.0,36.8039,36.8198,36.7561,36.7641,34065.0
2022-10-31 12:10:00,46.14,46.18,46.12,46.18,49219.0,36.7641,36.7959,36.7481,36.7959,49219.0
2022-10-31 12:15:00,46.17,46.21,46.15,46.15,36936.0,36.788,36.8198,36.772,36.772,36936.0
2022-10-31 12:20:00,46.15,46.15,46.08,46.11,40516.0,36.772,36.772,36.7163,36.7402,40516.0
2022-10-31 12:25:00,46.12,46.14,46.09,46.11,32956.0,36.7481,36.7641,36.7242,36.7402,32956.0
2022-10-31 12:30:00,46.11,46.11,46.0,46.01,53197.0,36.7402,36.7402,36.6525,36.6605,53197.0
2022-10-31 12:35:00,46.02,46.04,45.99,46.02,28453.0,36.6685,36.6844,36.6445,36.6685,28453.0
2022-10-31 12:40:00,46.02,46.02,45.95,45.97,28386.0,36.6685,36.6685,36.6127,36.6286,28386.0
2022-10-31 12:45:00,45.98,45.98,45.92,45.93,46250.0,36.6366,36.6366,36.5888,36.5967,46250.0
2022-10-31 12:50:00,45.92,45.98,45.91,45.97,44507.0,36.5888,36.6366,36.5808,36.6286,44507.0
2022-10-31 12:55:00,45.97,46.02,45.96,45.99,38148.0,36.6286,36.6685,36.6206,36.6445,38148.0
2022-10-31 13:00:00,46.0,46.01,45.96,45.98,40518.0,36.6525,36.6605,36.6206,36.6366,40518.0
2022-10-31 13:05:00,45.98,46.03,45.95,46.02,33317.0,36.6366,36.6764,36.6127,36.6685,33317.0
2022-10-31 13:10:00,46.02,46.05,46.0,46.04,59913.0,36.6685,36.6924,36.6525,36.6844,59913.0
2022-10-31 13:15:00,46.03,46.1,46.01,46.09,48533.0,36.6764,36.7322,36.6605,36.7242,48533.0
2022-10-31 13:20:00,46.09,46.14,46.08,46.12,25773.0,36.7242,36.7641,36.7163,36.7481,25773.0
2022-10-31 13:25:00,46.13,46.15,46.1,46.15,46038.0,36.7561,36.772,36.7322,36.772,46038.0
2022-10-31 13:30:00,46.15,46.15,46.12,46.15,32224.0,36.772,36.772,36.7481,36.772,32224.0
2022-10-31 13:35:00,46.15,46.18,46.13,46.13,53278.0,36.772,36.7959,36.7561,36.7561,53278.0
2022-10-31 13:40:00,46.13,46.13,46.1,46.12,34311.0,36.7561,36.7561,36.7322,36.7481,34311.0
2022-10-31 13:45:00,46.12,46.12,46.08,46.11,21390.0,36.7481,36.7481,36.7163,36.7402,21390.0
2022-10-31 13:50:00,46.11,46.15,46.11,46.15,27003.0,36.7402,36.772,36.7402,36.772,27003.0
2022-10-31 13:55:00,46.15,46.2,46.15,46.16,31931.0,36.772,36.8119,36.772,36.78,31931.0
2022-10-31 14:00:00,46.16,46.21,46.14,46.21,38941.0,36.78,36.8198,36.7641,36.8198,38941.0
2022-10-31 14:05:00,46.21,46.22,46.19,46.22,41181.0,36.8198,36.8278,36.8039,36.8278,41181.0
2022-10-31 14:10:00,46.21,46.23,46.15,46.16,50953.0,36.8198,36.8358,36.772,36.78,50953.0
2022-10-31 14:15:00,46.16,46.18,46.11,46.14,53154.0,36.78,36.7959,36.7402,36.7641,53154.0
2022-10-31 14:20:00,46.14,46.14,46.08,46.1,36574.0,36.7641,36.7641,36.7163,36.7322,36574.0
2022-10-31 14:25:00,46.1,46.13,46.06,46.06,33211.0,36.7322,36.7561,36.7003,36.7003,33211.0
2022-10-31 14:30:00,46.05,46.09,46.05,46.07,35734.0,36.6924,36.7242,36.6924,36.7083,35734.0
2022-10-31 14:35:00,46.07,46.13,46.06,46.13,43060.0,36.7083,36.7561,36.7003,36.7561,43060.0
2022-10-31 14:40:00,46.13,46.17,46.12,46.16,33900.0,36.7561,36.788,36.7481,36.78,33900.0
2022-10-31 14:45:00,46.16,46.19,46.13,46.18,97907.0,36.78,36.8039,36.7561,36.7959,97907.0
2022-10-31 14:50:00,46.18,46.21,46.16,46.21,30857.0,36.7959,36.8198,36.78,36.8198,30857.0
2022-10-31 14:55:00,46.21,46.21,46.15,46.17,61047.0,36.8198,36.8198,36.772,36.788,61047.0
2022-10-31 15:00:00,46.18,46.18,46.11,46.12,71377.0,36.7959,36.7959,36.7402,36.7481,71377.0
2022-10-31 15:05:00,46.11,46.13,46.05,46.05,46722.0,36.7402,36.7561,36.6924,36.6924,46722.0
2022-10-31 15:10:00,46.06,46.13,46.05,46.12,61356.0,36.7003,36.7561,36.6924,36.7481,61356.0
2022-10-31 15:15:00,46.12,46.18,46.1,46.16,37803.0,36.7481,36.7959,36.7322,36.78,37803.0
2022-10-31 15:20:00,46.17,46.21,46.14,46.19,41572.0,36.788,36.8198,36.7641,36.8039,41572.0
2022-10-31 15:25:00,46.19,46.25,46.18,46.24,92632.0,36.8039,36.8517,36.7959,36.8437,92632.0
2022-10-31 15:30:00,46.25,46.28,46.21,46.28,66500.0,36.8517,36.8756,36.8198,36.8756,66500.0
2022-10-31 15:35:00,46.28,46.33,46.27,46.33,71558.0,36.8756,36.9155,36.8677,36.9155,71558.0
2022-10-31 15:40:00,46.33,46.33,46.27,46.29,110554.0,36.9155,36.9155,36.8677,36.8836,110554.0
2022-10-31 15:45:00,46.3,46.31,46.23,46.26,111337.0,36.8916,36.8995,36.8358,36.8597,111337.0
2022-10-31 15:50:00,46.25,46.28,46.21,46.23,153585.0,36.8517,36.8756,36.8198,36.8358,153585.0
2022-10-31 15:55:00,46.24,46.29,46.24,46.27,364249.0,36.8437,36.8836,36.8437,36.8677,364249.0
2022-11-01 09:30:00,46.42,46.67,46.42,46.57,180809.0,36.9872,37.1864,36.9872,37.1067,180809.0
2022-11-01 09:35:00,46.6,46.63,46.5,46.51,47452.0,37.1306,37.1545,37.0509,37.0589,47452.0
2022-11-01 09:40:00,46.51,46.57,46.45,46.45,49356.0,37.0589,37.1067,37.0111,37.0111,49356.0
2022-11-01 09:45:00,46.46,46.46,46.27,46.31,50966.0,37.019,37.019,36.8677,36.8995,50966.0
2022-11-01 09:50:00,46.32,46.45,46.31,46.43,53504.0,36.9075,37.0111,36.8995,36.9951,53504.0
2022-11-01 09:55:00,46.42,46.5,46.39,46.43,54780.0,36.9872,37.0509,36.9633,36.9951,54780.0
2022-11-01 10:00:00,46.43,46.44,46.19,46.24,73046.0,36.9951,37.0031,36.8039,36.8437,73046.0
2022-11-01 10:05:00,46.24,46.31,46.24,46.26,41005.0,36.8437,36.8995,36.8437,36.8597,41005.0
2022-11-01 10:10:00,46.26,46.34,46.25,46.25,64169.0,36.8597,36.9234,36.8517,36.8517,64169.0
2022-11-01 10:15:00,46.25,46.28,46.22,46.22,40299.0,36.8517,36.8756,36.8278,36.8278,40299.0
2022-11-01 10:20:00,46.21,46.28,46.19,46.26,38044.0,36.8198,36.8756,36.8039,36.8597,38044.0
2022-11-01 10:25:00,46.26,46.3,46.22,46.25,34280.0,36.8597,36.8916,36.8278,36.8517,34280.0
2022-11-01 10:30:00,46.25,46.25,46.18,46.25,42832.0,36.8517,36.8517,36.7959,36.8517,42832.0
2022-11-01 10:35:00,46.26,46.27,46.15,46.15,38380.0,36.8597,36.8677,36.772,36.772,38380.0
2022-11-01 10:40:00,46.15,46.15,46.07,46.12,50543.0,36.772,36.772,36.7083,36.7481,50543.0
2022-11-01 10:45:00,46.12,46.16,46.1,46.12,21519.0,36.7481,36.78,36.7322,36.7481,21519.0
2022-11-01 10:50:00,46.12,46.15,46.09,46.14,49446.0,36.7481,36.772,36.7242,36.7641,49446.0
2022-11-01 10:55:00,46.14,46.15,46.08,46.1,36062.0,36.7641,36.772,36.7163,36.7322,36062.0
2022-11-01 11:00:00,46.11,46.12,46.06,46.07,33810.0,36.7402,36.7481,36.7003,36.7083,33810.0
2022-11-01 11:05:00,46.07,46.08,46.01,46.02,29615.0,36.7083,36.7163,36.6605,36.6685,29615.0
2022-11-01 11:10:00,46.03,46.1,46.01,46.09,26808.0,36.6764,36.7322,36.6605,36.7242,26808.0
2022-11-01 11:15:00,46.09,46.13,46.05,46.05,32086.0,36.7242,36.7561,36.6924,36.6924,32086.0
2022-11-01 11:20:00,46.05,46.1,46.04,46.07,30968.0,36.6924,36.7322,36.6844,36.7083,30968.0
2022-11-01 11:25:00,46.07,46.1,46.06,46.09,27329.0,36.7083,36.7322,36.7003,36.7242,27329.0
2022-11-01 11:30:00,46.09,46.15,46.08,46.15,31432.0,36.7242,36.772,36.7163,36.772,31432.0
2022-11-01 11:35:00,46.15,46.18,46.06,46.09,38489.0,36.772,36.7959,36.7003,36.7242,38489.0
2022-11-01 11:40:00,46.1,46.12,46.07,46.12,48819.0,36.7322,36.7481,36.7083,36.7481,48819.0
2022-11-01 11:45:00,46.12,46.19,46.11,46.16,32108.0,36.7481,36.8039,36.7402,36.78,32108.0
2022-11-01 11:50:00,46.15,46.21,46.13,46.21,38341.0,36.772,36.8198,36.7561,36.8198,38341.0
2022-11-01 11:55:00,46.22,46.23,46.2,46.23,29195.0,36.8278,36.8358,36.8119,36.8358,29195.0
2022-11-01 12:00:00,46.23,46.29,46.21,46.29,35185.0,36.8358,36.8836,36.8198,36.8836,35185.0
2022-11-01 12:05:00,46.28,46.36,46.27,46.3,81081.0,36.8756,36.9394,36.8677,36.8916,81081.0
2022-11-01 12:10:00,46.3,46.32,46.23,46.25,27700.0,36.8916,36.9075,36.8358,36.8517,27700.0
2022-11-01 12:15:00,46.26,46.27,46.2,46.23,26663.0,36.8597,36.8677,36.8119,36.8358,26663.0
2022-11-01 12:20:00,46.24,46.26,46.19,46.2,27375.0,36.8437,36.8597,36.8039,36.8119,27375.0
2022-11-01 12:25:00,46.21,46.24,46.16,46.16,28254.0,36.8198,36.8437,36.78,36.78,28254.0
2022-11-01 12:30:00,46.16,46.21,46.15,46.21,27592.0,36.78,36.8198,36.772,36.8198,27592.0
2022-11-01 12:35:00,46.21,46.27,46.2,46.26,33242.0,36.8198,36.8677,36.8119,36.8597,33242.0
2022-11-01 12:40:00,46.26,46.26,46.23,46.25,36304.0,36.8597,36.8597,36.8358,36.8517,36304.0
2022-11-01 12:45:00,46.25,46.27,46.22,46.23,28498.0,36.8517,36.8677,36.8278,36.8358,28498.0
2022-11-01 12:50:00,46.23,46.24,46.18,46.22,29547.0,36.8358,36.8437,36.7959,36.8278,29547.0
2022-11-01 12:55:00,46.23,46.23,46.18,46.22,39196.0,36.8358,36.8358,36.7959,36.8278,39196.0
2022-11-01 13:00:00,46.22,46.22,46.18,46.19,22903.0,36.8278,36.8278,36.7959,36.8039,22903.0
2022-11-01 13:05:00,46.2,46.23,46.19,46.2,19236.0,36.8119,36.8358,36.8039,36.8119,19236.0
2022-11-01 13:10:00,46.2,46.29,46.19,46.28,21123.0,36.8119,36.8836,36.8039,36.8756,21123.0
2022-11-01 13:15:00,46.29,46.3,46.26,46.27,26896.0,36.8836,36.8916,36.8597,36.8677,26896.0
2022-11-01 13:20:00,46.27,46.28,46.21,46.21,24282.0,36.8677,36.8756,36.8198,36.8198,24282.0
2022-11-01 13:25:00,46.21,46.25,46.19,46.23,19285.0,36.8198,36.8517,36.8039,36.8358,19285.0
2022-11-01 13:30:00,46.23,46.24,46.19,46.2,21598.0,36.8358,36.8437,36.8039,36.8119,21598.0
2022-11-01 13:35:00,46.2,46.22,46.18,46.22,19282.0,36.8119,36.8278,36.7959,36.8278,19282.0
2022-11-01 13:40:00,46.22,46.26,46.22,46.24,23984.0,36.8278,36.8597,36.8278,36.8437,23984.0
2022-11-01 13:45:00,46.25,46.27,46.24,46.25,16505.0,36.8517,36.8677,36.8437,36.8517,16505.0
2022-11-01 13:50:00,46.25,46.26,46.19,46.2,26651.0,36.8517,36.8597,36.8039,36.8119,26651.0
2022-11-01 13:55:00,46.2,46.22,46.16,46.22,37891.0,36.8119,36.8278,36.78,36.8278,37891.0
2022-11-01 14:00:00,46.22,46.22,46.15,46.16,34714.0,36.8278,36.8278,36.772,36.78,34714.0
2022-11-01 14:05:00,46.16,46.18,46.14,46.17,27792.0,36.78,36.7959,36.7641,36.788,27792.0
2022-11-01 14:10:00,46.18,46.2,46.16,46.16,31515.0,36.7959,36.8119,36.78,36.78,31515.0
2022-11-01 14:15:00,46.17,46.2,46.16,46.19,29753.0,36.788,36.8119,36.78,36.8039,29753.0
2022-11-01 14:20:00,46.2,46.21,46.18,46.19,22689.0,36.8119,36.8198,36.7959,36.8039,22689.0
2022-11-01 14:25:00,46.19,46.23,46.17,46.23,26744.0,36.8039,36.8358,36.788,36.8358,26744.0
2022-11-01 14:30:00,46.23,46.25,46.17,46.19,34583.0,36.8358,36.8517,36.788,36.8039,34583.0
2022-11-01 14:35:00,46.19,46.21,46.17,46.19,37476.0,36.8039,36.8198,36.788,36.8039,37476.0
2022-11-01 14:40:00,46.19,46.2,46.14,46.16,27469.0,36.8039,36.8119,36.7641,36.78,27469.0
2022-11-01 14:45:00,46.16,46.17,46.14,46.15,64225.0,36.78,36.788,36.7641,36.772,64225.0
2022-11-01 14:50:00,46.15,46.17,46.13,46.15,28785.0,36.772,36.788,36.7561,36.772,28785.0
2022-11-01 14:55:00,46.15,46.22,46.15,46.22,35785.0,36.772,36.8278,36.772,36.8278,35785.0
2022-11-01 15:00:00,46.21,46.21,46.17,46.19,33294.0,36.8198,36.8198,36.788,36.8039,33294.0
2022-11-01 15:05:00,46.18,46.23,46.17,46.22,42201.0,36.7959,36.8358,36.788,36.8278,42201.0
2022-11-01 15:10:00,46.21,46.22,46.14,46.15,36507.0,36.8198,36.8278,36.7641,36.772,36507.0
2022-11-01 15:15:00,46.15,46.19,46.14,46.19,40971.0,36.772,36.8039,36.7641,36.8039,40971.0
2022-11-01 15:20:00,46.19,46.21,46.17,46.19,46047.0,36.8039,36.8198,36.788,36.8039,46047.0
2022-11-01 15:25:00,46.19,46.19,46.13,46.14,41571.0,36.8039,36.8039,36.7561,36.7641,41571.0
2022-11-01 15:30:00,46.14,46.15,46.1,46.12,57176.0,36.7641,36.772,36.7322,36.7481,57176.0
2022-11-01 15:35:00,46.13,46.18,46.12,46.18,48389.0,36.7561,36.7959,36.7481,36.7959,48389.0
2022-11-01 15:40:00,46.18,46.2,46.15,46.16,75263.0,36.7959,36.8119,36.772,36.78,75263.0
2022-11-01 15:45:00,46.16,46.19,46.14,46.19,97510.0,36.78,36.8039,36.7641,36.8039,97510.0
2022-11-01 15:50:00,46.19,46.22,46.14,46.15,109432.0,36.8039,36.8278,36.7641,36.772,109432.0
2022-11-01 15:55:00,46.16,46.18,46.13,46.13,271257.0,36.78,36.7959,36.7561,36.7561,271257.0
2022-11-02 09:30:00,45.84,45.93,45.56,45.78,181858.0,36.525,36.5967,36.3019,36.4772,181858.0
2022-11-02 09:35:00,45.76,45.79,45.57,45.62,89329.0,36.4613,36.4852,36.3099,36.3497,89329.0
2022-11-02 09:40:00,45.63,45.64,45.38,45.46,103461.0,36.3577,36.3657,36.1585,36.2222,103461.0
2022-11-02 09:45:00,45.48,45.54,45.42,45.5,46644.0,36.2382,36.286,36.1904,36.2541,46644.0
2022-11-02 09:50:00,45.52,45.52,45.39,45.44,65155.0,36.2701,36.2701,36.1665,36.2063,65155.0
2022-11-02 09:55:00,45.44,45.57,45.43,45.5,59756.0,36.2063,36.3099,36.1983,36.2541,59756.0
2022-11-02 10:00:00,45.5,45.52,45.43,45.47,51002.0,36.2541,36.2701,36.1983,36.2302,51002.0
2022-11-02 10:05:00,45.48,45.49,45.43,45.48,34919.0,36.2382,36.2462,36.1983,36.2382,34919.0
2022-11-02 10:10:00,45.47,45.51,45.42,45.51,47582.0,36.2302,36.2621,36.1904,36.2621,47582.0
2022-11-02 10:15:00,45.52,45.52,45.41,45.42,39400.0,36.2701,36.2701,36.1824,36.1904,39400.0
2022-11-02 10:20:00,45.42,45.42,45.31,45.32,93692.0,36.1904,36.1904,36.1027,36.1107,93692.0
2022-11-02 10:25:00,45.33,45.35,45.26,45.27,55334.0,36.1187,36.1346,36.0629,36.0709,55334.0
2022-11-02 10:30:00,45.27,45.28,45.2,45.21,46448.0,36.0709,36.0788,36.0151,36.023,46448.0
2022-11-02 10:35:00,45.2,45.21,45.11,45.15,60228.0,36.0151,36.023,35.9434,35.9752,60228.0
2022-11-02 10:40:00,45.15,45.25,45.14,45.23,45310.0,35.9752,36.0549,35.9673,36.039,45310.0
2022-11-02 10:45:00,45.23,45.24,45.17,45.23,54781.0,36.039,36.047,35.9912,36.039,54781.0
2022-11-02 10:50:00,45.23,45.31,45.21,45.3,34713.0,36.039,36.1027,36.023,36.0948,34713.0
2022-11-02 10:55:00,45.3,45.33,45.29,45.3,43258.0,36.0948,36.1187,36.0868,36.0948,43258.0
2022-11-02 11:00:00,45.3,45.36,45.29,45.35,34189.0,36.0948,36.1426,36.0868,36.1346,34189.0
2022-11-02 11:05:00,45.35,45.45,45.33,45.45,43569.0,36.1346,36.2143,36.1187,36.2143,43569.0
2022-11-02 11:10:00,45.45,45.49,45.43,45.48,34701.0,36.2143,36.2462,36.1983,36.2382,34701.0
2022-11-02 11:15:00,45.48,45.5,45.45,45.45,37308.0,36.2382,36.2541,36.2143,36.2143,37308.0
2022-11-02 11:20:00,45.44,45.46,45.41,45.41,47636.0,36.2063,36.2222,36.1824,36.1824,47636.0
2022-11-02 11:25:00,45.42,45.44,45.38,45.42,34714.0,36.1904,36.2063,36.1585,36.1904,34714.0
2022-11-02 11:30:00,45.41,45.45,45.4,45.45,30116.0,36.1824,36.2143,36.1744,36.2143,30116.0
2022-11-02 11:35:00,45.44,45.48,45.42,45.44,40832.0,36.2063,36.2382,36.1904,36.2063,40832.0
2022-11-02 11:40:00,45.44,45.54,45.43,45.53,125735.0,36.2063,36.286,36.1983,36.278,125735.0
2022-11-02 11:45:00,45.53,45.62,45.51,45.62,55234.0,36.278,36.3497,36.2621,36.3497,55234.0
2022-11-02 11:50:00,45.62,45.67,45.62,45.65,42850.0,36.3497,36.3896,36.3497,36.3736,42850.0
2022-11-02 11:55:00,45.65,45.66,45.6,45.61,32718.0,36.3736,36.3816,36.3338,36.3418,32718.0
2022-11-02 12:00:00,45.6,45.67,45.59,45.66,39163.0,36.3338,36.3896,36.3258,36.3816,39163.0
2022-11-02 12:05:00,45.66,45.7,45.64,45.68,54883.0,36.3816,36.4135,36.3657,36.3975,54883.0
2022-11-02 12:10:00,45.69,45.69,45.64,45.66,28090.0,36.4055,36.4055,36.3657,36.3816,28090.0
2022-11-02 12:15:00,45.66,45.67,45.62,45.66,49841.0,36.3816,36.3896,36.3497,36.3816,49841.0
2022-11-02 12:20:00,45.65,45.66,45.63,45.66,38750.0,36.3736,36.3816,36.3577,36.3816,38750.0
2022-11-02 12:25:00,45.66,45.67,45.56,45.59,52563.0,36.3816,36.3896,36.3019,36.3258,52563.0
2022-11-02 12:30:00,45.58,45.64,45.57,45.63,28813.0,36.3179,36.3657,36.3099,36.3577,28813.0
2022-11-02 12:35:00,45.63,45.64,45.59,45.62,48108.0,36.3577,36.3657,36.3258,36.3497,48108.0
2022-11-02 12:40:00,45.62,45.64,45.56,45.63,39548.0,36.3497,36.3657,36.3019,36.3577,39548.0
2022-11-02 12:45:00,45.63,45.71,45.62,45.68,54551.0,36.3577,36.4214,36.3497,36.3975,54551.0
2022-11-02 12:50:00,45.67,45.68,45.61,45.64,38252.0,36.3896,36.3975,36.3418,36.3657,38252.0
2022-11-02 12:55:00,45.64,45.65,45.61,45.63,22422.0,36.3657,36.3736,36.3418,36.3577,22422.0
2022-11-02 13:00:00,45.62,45.62,45.58,45.61,24596.0,36.3497,36.3497,36.3179,36.3418,24596.0
2022-11-02 13:05:00,45.61,45.63,45.57,45.59,36122.0,36.3418,36.3577,36.3099,36.3258,36122.0
2022-11-02 13:10:00,45.58,45.58,45.55,45.58,23575.0,36.3179,36.3179,36.294,36.3179,23575.0
2022-11-02 13:15:00,45.59,45.59,45.53,45.55,22728.0,36.3258,36.3258,36.278,36.294,22728.0
2022-11-02 13:20:00,45.55,45.65,45.54,45.64,51502.0,36.294,36.3736,36.286,36.3657,51502.0
2022-11-02 13:25:00,45.64,45.68,45.63,45.64,41842.0,36.3657,36.3975,36.3577,36.3657,41842.0
2022-11-02 13:30:00,45.65,45.69,45.63,45.65,31004.0,36.3736,36.4055,36.3577,36.3736,31004.0
2022-11-02 13:35:00,45.65,45.73,45.64,45.73,27651.0,36.3736,36.4374,36.3657,36.4374,27651.0
2022-11-02 13:40:00,45.72,45.77,45.71,45.77,32659.0,36.4294,36.4693,36.4214,36.4693,32659.0
2022-11-02 13:45:00,45.77,45.79,45.74,45.76,54489.0,36.4693,36.4852,36.4454,36.4613,54489.0
2022-11-02 13:50:00,45.76,45.76,45.68,45.7,68286.0,36.4613,36.4613,36.3975,36.4135,68286.0
2022-11-02 13:55:00,45.71,45.71,45.65,45.7,73964.0,36.4214,36.4214,36.3736,36.4135,73964.0
2022-11-02 14:00:00,45.7,46.01,45.68,45.84,231804.0,36.4135,36.6605,36.3975,36.525,231804.0
2022-11-02 14:05:00,45.83,45.85,45.69,45.7,135674.0,36.5171,36.533,36.4055,36.4135,135674.0
2022-11-02 14:10:00,45.71,45.74,45.66,45.68,98006.0,36.4214,36.4454,36.3816,36.3975,98006.0
2022-11-02 14:15:00,45.68,45.72,45.58,45.68,116150.0,36.3975,36.4294,36.3179,36.3975,116150.0
2022-11-02 14:20:00,45.68,45.72,45.6,45.71,50293.0,36.3975,36.4294,36.3338,36.4214,50293.0
2022-11-02 14:25:00,45.71,45.76,45.67,45.75,72640.0,36.4214,36.4613,36.3896,36.4533,72640.0
2022-11-02 14:30:00,45.75,45.77,45.64,45.67,158558.0,36.4533,36.4693,36.3657,36.3896,158558.0
2022-11-02 14:35:00,45.66,45.79,45.33,45.54,249651.0,36.3816,36.4852,36.1187,36.286,249651.0
2022-11-02 14:40:00,45.53,45.73,45.47,45.57,175101.0,36.278,36.4374,36.2302,36.3099,175101.0
2022-11-02 14:45:00,45.56,45.6,45.36,45.38,120682.0,36.3019,36.3338,36.1426,36.1585,120682.0
2022-11-02 14:50:00,45.39,45.41,45.01,45.1,170246.0,36.1665,36.1824,35.8637,35.9354,170246.0
2022-11-02 14:55:00,45.1,45.25,45.1,45.21,106817.0,35.9354,36.0549,35.9354,36.023,106817.0
2022-11-02 15:00:00,45.21,45.28,45.15,45.2,82857.0,36.023,36.0788,35.9752,36.0151,82857.0
2022-11-02 15:05:00,45.2,45.4,45.19,45.37,95503.0,36.0151,36.1744,36.0071,36.1505,95503.0
2022-11-02 15:10:00,45.35,45.38,45.26,45.27,73774.0,36.1346,36.1585,36.0629,36.0709,73774.0
2022-11-02 15:15:00,45.27,45.27,45.16,45.17,131679.0,36.0709,36.0709,35.9832,35.9912,131679.0
2022-11-02 15:20:00,45.16,45.16,45.05,45.08,94807.0,35.9832,35.9832,35.8956,35.9195,94807.0
2022-11-02 15:25:00,45.08,45.11,44.96,45.06,183300.0,35.9195,35.9434,35.8239,35.9035,183300.0
2022-11-02 15:30:00,45.05,45.06,44.97,45.02,103182.0,35.8956,35.9035,35.8318,35.8717,103182.0
2022-11-02 15:35:00,45.02,45.12,44.98,45.07,140066.0,35.8717,35.9513,35.8398,35.9115,140066.0
2022-11-02 15:40:00,45.06,45.06,44.98,44.99,164197.0,35.9035,35.9035,35.8398,35.8478,164197.0
2022-11-02 15:45:00,44.99,45.01,44.94,44.97,166829.0,35.8478,35.8637,35.8079,35.8318,166829.0
2022-11-02 15:50:00,44.97,44.98,44.82,44.83,309188.0,35.8318,35.8398,35.7123,35.7203,309188.0
2022-11-02 15:55:00,44.83,44.93,44.81,44.83,478390.0,35.7203,35.7999,35.7043,35.7203,478390.0
2022-11-03 09:30:00,44.47,44.66,44.37,44.53,157070.0,35.4334,35.5848,35.3537,35.4812,157070.0
2022-11-03 09:35:00,44.51,44.52,44.41,44.48,79704.0,35.4653,35.4733,35.3856,35.4414,79704.0
2022-11-03 09:40:00,44.49,44.69,44.49,44.64,82241.0,35.4494,35.6087,35.4494,35.5689,82241.0
2022-11-03 09:45:00,44.63,44.64,44.4,44.4,78161.0,35.5609,35.5689,35.3776,35.3776,78161.0
2022-11-03 09:50:00,44.39,44.4,44.31,44.33,55735.0,35.3697,35.3776,35.3059,35.3219,55735.0
2022-11-03 09:55:00,44.33,44.43,44.32,44.36,113238.0,35.3219,35.4016,35.3139,35.3458,113238.0
2022-11-03 10:00:00,44.37,44.59,44.34,44.57,84631.0,35.3537,35.529,35.3298,35.5131,84631.0
2022-11-03 10:05:00,44.57,44.73,44.55,44.67,97398.0,35.5131,35.6406,35.4972,35.5928,97398.0
2022-11-03 10:10:00,44.66,44.7,44.53,44.7,127306.0,35.5848,35.6167,35.4812,35.6167,127306.0
2022-11-03 10:15:00,44.69,44.79,44.67,44.79,79146.0,35.6087,35.6884,35.5928,35.6884,79146.0
2022-11-03 10:20:00,44.78,44.84,44.77,44.82,52060.0,35.6804,35.7282,35.6725,35.7123,52060.0
2022-11-03 10:25:00,44.82,44.88,44.82,44.86,58242.0,35.7123,35.7601,35.7123,35.7442,58242.0
2022-11-03 10:30:00,44.85,44.86,44.71,44.74,40913.0,35.7362,35.7442,35.6247,35.6486,40913.0
2022-11-03 10:35:00,44.74,44.77,44.7,44.75,47230.0,35.6486,35.6725,35.6167,35.6565,47230.0
2022-11-03 10:40:00,44.75,44.81,44.75,44.8,60419.0,35.6565,35.7043,35.6565,35.6964,60419.0
2022-11-03 10:45:00,44.8,44.84,44.76,44.8,33561.0,35.6964,35.7282,35.6645,35.6964,33561.0
2022-11-03 10:50:00,44.8,44.82,44.77,44.79,39754.0,35.6964,35.7123,35.6725,35.6884,39754.0
2022-11-03 10:55:00,44.79,44.86,44.78,44.85,43295.0,35.6884,35.7442,35.6804,35.7362,43295.0
2022-11-03 11:00:00,44.86,44.86,44.73,44.74,35154.0,35.7442,35.7442,35.6406,35.6486,35154.0
2022-11-03 11:05:00,44.74,44.76,44.68,44.75,33165.0,35.6486,35.6645,35.6007,35.6565,33165.0
2022-11-03 11:10:00,44.75,44.85,44.75,44.82,43534.0,35.6565,35.7362,35.6565,35.7123,43534.0
2022-11-03 11:15:00,44.83,44.92,44.82,44.92,29751.0,35.7203,35.792,35.7123,35.792,29751.0
2022-11-03 11:20:00,44.93,44.96,44.92,44.94,33009.0,35.7999,35.8239,35.792,35.8079,33009.0
2022-11-03 11:25:00,44.93,44.94,44.85,44.87,40731.0,35.7999,35.8079,35.7362,35.7521,40731.0
2022-11-03 11:30:00,44.87,44.88,44.77,44.78,44225.0,35.7521,35.7601,35.6725,35.6804,44225.0
2022-11-03 11:35:00,44.78,44.88,44.77,44.88,45067.0,35.6804,35.7601,35.6725,35.7601,45067.0
2022-11-03 11:40:00,44.89,44.95,44.88,44.93,35281.0,35.7681,35.8159,35.7601,35.7999,35281.0
2022-11-03 11:45:00,44.92,44.96,44.91,44.94,51645.0,35.792,35.8239,35.784,35.8079,51645.0
2022-11-03 11:50:00,44.93,44.94,44.86,44.91,33929.0,35.7999,35.8079,35.7442,35.784,33929.0
2022-11-03 11:55:00,44.91,44.95,44.89,44.93,44336.0,35.784,35.8159,35.7681,35.7999,44336.0
2022-11-03 12:00:00,44.94,44.99,44.92,44.98,38153.0,35.8079,35.8478,35.792,35.8398,38153.0
2022-11-03 12:05:00,44.98,45.03,44.95,44.98,53221.0,35.8398,35.8796,35.8159,35.8398,53221.0
2022-11-03 12:10:00,44.98,45.04,44.96,45.04,72541.0,35.8398,35.8876,35.8239,35.8876,72541.0
2022-11-03 12:15:00,45.04,45.1,45.03,45.05,28857.0,35.8876,35.9354,35.8796,35.8956,28857.0
2022-11-03 12:20:00,45.06,45.08,45.02,45.05,36059.0,35.9035,35.9195,35.8717,35.8956,36059.0
2022-11-03 12:25:00,45.04,45.09,45.0,45.03,38656.0,35.8876,35.9274,35.8557,35.8796,38656.0
2022-11-03 12:30:00,45.02,45.08,45.0,45.06,29548.0,35.8717,35.9195,35.8557,35.9035,29548.0
2022-11-03 12:35:00,45.05,45.08,45.02,45.05,67402.0,35.8956,35.9195,35.8717,35.8956,67402.0
2022-11-03 12:40:00,45.05,45.07,45.02,45.06,47306.0,35.8956,35.9115,35.8717,35.9035,47306.0
2022-11-03 12:45:00,45.05,45.05,44.95,44.96,67288.0,35.8956,35.8956,35.8159,35.8239,67288.0
2022-11-03 12:50:00,44.95,45.06,44.95,45.05,49460.0,35.8159,35.9035,35.8159,35.8956,49460.0
2022-11-03 12:55:00,45.04,45.06,44.99,45.01,65806.0,35.8876,35.9035,35.8478,35.8637,65806.0
2022-11-03 13:00:00,45.0,45.01,44.94,44.94,23793.0,35.8557,35.8637,35.8079,35.8079,23793.0
2022-11-03 13:05:00,44.95,44.98,44.92,44.95,27318.0,35.8159,35.8398,35.792,35.8159,27318.0
2022-11-03 13:10:00,44.94,44.98,44.92,44.96,25030.0,35.8079,35.8398,35.792,35.8239,25030.0
2022-11-03 13:15:00,44.96,45.01,44.95,44.98,26970.0,35.8239,35.8637,35.8159,35.8398,26970.0
2022-11-03 13:20:00,44.99,45.0,44.92,44.96,34696.0,35.8478,35.8557,35.792,35.8239,34696.0
2022-11-03 13:25:00,44.95,44.97,44.93,44.96,27735.0,35.8159,35.8318,35.7999,35.8239,27735.0
2022-11-03 13:30:00,44.95,44.98,44.94,44.97,24191.0,35.8159,35.8398,35.8079,35.8318,24191.0
2022-11-03 13:35:00,44.97,45.04,44.95,45.03,41438.0,35.8318,35.8876,35.8159,35.8796,41438.0
2022-11-03 13:40:00,45.04,45.05,44.95,44.96,30304.0,35.8876,35.8956,35.8159,35.8239,30304.0
2022-11-03 13:45:00,44.96,44.98,44.93,44.97,28268.0,35.8239,35.8398,35.7999,35.8318,28268.0
2022-11-03 13:50:00,44.97,44.97,44.92,44.95,30056.0,35.8318,35.8318,35.792,35.8159,30056.0
2022-11-03 13:55:00,44.95,44.96,44.92,44.93,31380.0,35.8159,35.8239,35.792,35.7999,31380.0
2022-11-03 14:00:00,44.93,44.95,44.9,44.93,48298.0,35.7999,35.8159,35.776,35.7999,48298.0
2022-11-03 14:05:00,44.93,44.98,44.92,44.94,31913.0,35.7999,35.8398,35.792,35.8079,31913.0
2022-11-03 14:10:00,44.94,44.94,44.88,44.89,25171.0,35.8079,35.8079,35.7601,35.7681,25171.0
2022-11-03 14:15:00,44.9,44.91,44.87,44.91,25216.0,35.776,35.784,35.7521,35.784,25216.0
2022-11-03 14:20:00,44.91,44.99,44.9,44.97,38357.0,35.784,35.8478,35.776,35.8318,38357.0
2022-11-03 14:25:00,44.96,45.0,44.95,44.98,38067.0,35.8239,35.8557,35.8159,35.8398,38067.0
2022-11-03 14:30:00,44.98,45.03,44.96,45.0,41803.0,35.8398,35.8796,35.8239,35.8557,41803.0
2022-11-03 14:35:00,45.01,45.02,44.93,44.94,27148.0,35.8637,35.8717,35.7999,35.8079,27148.0
2022-11-03 14:40:00,44.94,44.94,44.9,44.91,25498.0,35.8079,35.8079,35.776,35.784,25498.0
2022-11-03 14:45:00,44.91,44.98,44.9,44.97,37011.0,35.784,35.8398,35.776,35.8318,37011.0
2022-11-03 14:50:00,44.98,45.02,44.98,45.01,20435.0,35.8398,35.8717,35.8398,35.8637,20435.0
2022-11-03 14:55:00,45.01,45.04,44.98,45.02,42106.0,35.8637,35.8876,35.8398,35.8717,42106.0
2022-11-03 15:00:00,45.02,45.04,45.0,45.01,25055.0,35.8717,35.8876,35.8557,35.8637,25055.0
2022-11-03 15:05:00,45.02,45.02,44.98,45.0,43813.0,35.8717,35.8717,35.8398,35.8557,43813.0
2022-11-03 15:10:00,45.01,45.04,45.0,45.02,34060.0,35.8637,35.8876,35.8557,35.8717,34060.0
2022-11-03 15:15:00,45.02,45.08,45.01,45.07,60477.0,35.8717,35.9195,35.8637,35.9115,60477.0
2022-11-03 15:20:00,45.07,45.11,45.06,45.11,54439.0,35.9115,35.9434,35.9035,35.9434,54439.0
2022-11-03 15:25:00,45.11,45.12,45.08,45.12,41303.0,35.9434,35.9513,35.9195,35.9513,41303.0
2022-11-03 15:30:00,45.12,45.15,45.09,45.15,76766.0,35.9513,35.9752,35.9274,35.9752,76766.0
2022-11-03 15:35:00,45.15,45.16,45.07,45.12,62342.0,35.9752,35.9832,35.9115,35.9513,62342.0
2022-11-03 15:40:00,45.13,45.17,45.09,45.11,88908.0,35.9593,35.9912,35.9274,35.9434,88908.0
2022-11-03 15:45:00,45.11,45.12,45.05,45.06,98553.0,35.9434,35.9513,35.8956,35.9035,98553.0
2022-11-03 15:50:00,45.06,45.07,44.95,44.98,228339.0,35.9035,35.9115,35.8159,35.8398,228339.0
2022-11-03 15:55:00,44.98,44.99,44.91,44.92,346284.0,35.8398,35.8478,35.784,35.792,346284.0
2022-11-04 09:30:00,45.26,45.42,45.25,45.41,102872.0,36.0629,36.1904,36.0549,36.1824,102872.0
2022-11-04 09:35:00,45.42,45.51,45.41,45.45,67253.0,36.1904,36.2621,36.1824,36.2143,67253.0
2022-11-04 09:40:00,45.44,45.45,45.33,45.4,76360.0,36.2063,36.2143,36.1187,36.1744,76360.0
2022-11-04 09:45:00,45.4,45.48,45.32,45.32,59641.0,36.1744,36.2382,36.1107,36.1107,59641.0
2022-11-04 09:50:00,45.32,45.32,45.14,45.27,79816.0,36.1107,36.1107,35.9673,36.0709,79816.0
2022-11-04 09:55:00,45.27,45.47,45.27,45.47,45753.0,36.0709,36.2302,36.0709,36.2302,45753.0
2022-11-04 10:00:00,45.47,45.53,45.44,45.5,82205.0,36.2302,36.278,36.2063,36.2541,82205.0
2022-11-04 10:05:00,45.5,45.58,45.48,45.53,73415.0,36.2541,36.3179,36.2382,36.278,73415.0
2022-11-04 10:10:00,45.54,45.64,45.53,45.6,69199.0,36.286,36.3657,36.278,36.3338,69199.0
2022-11-04 10:15:00,45.59,45.61,45.48,45.49,38335.0,36.3258,36.3418,36.2382,36.2462,38335.0
2022-11-04 10:20:00,45.5,45.55,45.46,45.54,34618.0,36.2541,36.294,36.2222,36.286,34618.0
2022-11-04 10:25:00,45.55,45.67,45.54,45.67,42497.0,36.294,36.3896,36.286,36.3896,42497.0
2022-11-04 10:30:00,45.67,45.69,45.63,45.66,39228.0,36.3896,36.4055,36.3577,36.3816,39228.0
2022-11-04 10:35:00,45.66,45.68,45.61,45.65,42168.0,36.3816,36.3975,36.3418,36.3736,42168.0
2022-11-04 10:40:00,45.65,45.7,45.61,45.62,29208.0,36.3736,36.4135,36.3418,36.3497,29208.0
2022-11-04 10:45:00,45.61,45.62,45.57,45.62,49206.0,36.3418,36.3497,36.3099,36.3497,49206.0
2022-11-04 10:50:00,45.62,45.66,45.57,45.65,33830.0,36.3497,36.3816,36.3099,36.3736,33830.0
2022-11-04 10:55:00,45.65,45.68,45.62,45.64,32349.0,36.3736,36.3975,36.3497,36.3657,32349.0
2022-11-04 11:00:00,45.64,45.67,45.63,45.66,34244.0,36.3657,36.3896,36.3577,36.3816,34244.0
2022-11-04 11:05:00,45.65,45.68,45.61,45.64,41489.0,36.3736,36.3975,36.3418,36.3657,41489.0
2022-11-04 11:10:00,45.65,45.65,45.58,45.64,36720.0,36.3736,36.3736,36.3179,36.3657,36720.0
2022-11-04 11:15:00,45.63,45.65,45.6,45.61,44775.0,36.3577,36.3736,36.3338,36.3418,44775.0
2022-11-04 11:20:00,45.61,45.65,45.59,45.63,29708.0,36.3418,36.3736,36.3258,36.3577,29708.0
2022-11-04 11:25:00,45.63,45.63,45.47,45.48,69634.0,36.3577,36.3577,36.2302,36.2382,69634.0
2022-11-04 11:30:00,45.47,45.53,45.47,45.52,33088.0,36.2302,36.278,36.2302,36.2701,33088.0
2022-11-04 11:35:00,45.52,45.54,45.38,45.4,83294.0,36.2701,36.286,36.1585,36.1744,83294.0
2022-11-04 11:40:00,45.41,45.41,45.29,45.3,39657.0,36.1824,36.1824,36.0868,36.0948,39657.0
2022-11-04 11:45:00,45.3,45.3,45.19,45.22,46953.0,36.0948,36.0948,36.0071,36.031,46953.0
2022-11-04 11:50:00,45.21,45.22,45.11,45.14,49838.0,36.023,36.031,35.9434,35.9673,49838.0
2022-11-04 11:55:00,45.14,45.17,45.07,45.09,48827.0,35.9673,35.9912,35.9115,35.9274,48827.0
2022-11-04 12:00:00,45.09,45.14,45.01,45.04,44482.0,35.9274,35.9673,35.8637,35.8876,44482.0
2022-11-04 12:05:00,45.04,45.15,45.02,45.15,23895.0,35.8876,35.9752,35.8717,35.9752,23895.0
2022-11-04 12:10:00,45.15,45.17,45.1,45.16,30856.0,35.9752,35.9912,35.9354,35.9832,30856.0
2022-11-04 12:15:00,45.16,45.21,45.14,45.21,32245.0,35.9832,36.023,35.9673,36.023,32245.0
2022-11-04 12:20:00,45.21,45.21,45.03,45.07,40335.0,36.023,36.023,35.8796,35.9115,40335.0
2022-11-04 12:25:00,45.06,45.22,45.06,45.21,28387.0,35.9035,36.031,35.9035,36.023,28387.0
2022-11-04 12:30:00,45.21,45.22,45.14,45.17,48398.0,36.023,36.031,35.9673,35.9912,48398.0
2022-11-04 12:35:00,45.17,45.17,45.06,45.06,24827.0,35.9912,35.9912,35.9035,35.9035,24827.0
2022-11-04 12:40:00,45.06,45.08,45.0,45.07,43017.0,35.9035,35.9195,35.8557,35.9115,43017.0
2022-11-04 12:45:00,45.07,45.11,45.03,45.06,48817.0,35.9115,35.9434,35.8796,35.9035,48817.0
2022-11-04 12:50:00,45.07,45.1,45.04,45.08,26374.0,35.9115,35.9354,35.8876,35.9195,26374.0
2022-11-04 12:55:00,45.08,45.11,45.05,45.1,27468.0,35.9195,35.9434,35.8956,35.9354,27468.0
2022-11-04 13:00:00,45.09,45.13,45.05,45.12,29179.0,35.9274,35.9593,35.8956,35.9513,29179.0
2022-11-04 13:05:00,45.13,45.15,45.02,45.02,47336.0,35.9593,35.9752,35.8717,35.8717,47336.0
2022-11-04 13:10:00,45.03,45.17,45.03,45.16,28941.0,35.8796,35.9912,35.8796,35.9832,28941.0
2022-11-04 13:15:00,45.15,45.16,45.1,45.13,26473.0,35.9752,35.9832,35.9354,35.9593,26473.0
2022-11-04 13:20:00,45.14,45.14,45.09,45.13,25005.0,35.9673,35.9673,35.9274,35.9593,25005.0
2022-11-04 13:25:00,45.13,45.13,45.07,45.1,19923.0,35.9593,35.9593,35.9115,35.9354,19923.0
2022-11-04 13:30:00,45.09,45.16,45.09,45.11,28827.0,35.9274,35.9832,35.9274,35.9434,28827.0
2022-11-04 13:35:00,45.1,45.16,45.09,45.13,26928.0,35.9354,35.9832,35.9274,35.9593,26928.0
2022-11-04 13:40:00,45.12,45.13,45.07,45.12,19902.0,35.9513,35.9593,35.9115,35.9513,19902.0
2022-11-04 13:45:00,45.11,45.23,45.09,45.22,74571.0,35.9434,36.039,35.9274,36.031,74571.0
2022-11-04 13:50:00,45.22,45.24,45.18,45.23,32092.0,36.031,36.047,35.9991,36.039,32092.0
2022-11-04 13:55:00,45.23,45.23,45.16,45.17,34744.0,36.039,36.039,35.9832,35.9912,34744.0
2022-11-04 14:00:00,45.16,45.24,45.16,45.21,27624.0,35.9832,36.047,35.9832,36.023,27624.0
2022-11-04 14:05:00,45.21,45.21,45.12,45.14,30112.0,36.023,36.023,35.9513,35.9673,30112.0
2022-11-04 14:10:00,45.14,45.17,45.14,45.16,24569.0,35.9673,35.9912,35.9673,35.9832,24569.0
2022-11-04 14:15:00,45.16,45.25,45.15,45.25,23495.0,35.9832,36.0549,35.9752,36.0549,23495.0
2022-11-04 14:20:00,45.24,45.27,45.21,45.26,19603.0,36.047,36.0709,36.023,36.0629,19603.0
2022-11-04 14:25:00,45.27,45.33,45.25,45.32,22511.0,36.0709,36.1187,36.0549,36.1107,22511.0
2022-11-04 14:30:00,45.32,45.34,45.26,45.28,47926.0,36.1107,36.1266,36.0629,36.0788,47926.0
2022-11-04 14:35:00,45.27,45.35,45.25,45.32,67675.0,36.0709,36.1346,36.0549,36.1107,67675.0
2022-11-04 14:40:00,45.33,45.41,45.31,45.4,38696.0,36.1187,36.1824,36.1027,36.1744,38696.0
2022-11-04 14:45:00,45.4,45.4,45.35,45.36,27993.0,36.1744,36.1744,36.1346,36.1426,27993.0
2022-11-04 14:50:00,45.36,45.4,45.35,45.37,38475.0,36.1426,36.1744,36.1346,36.1505,38475.0
2022-11-04 14:55:00,45.37,45.43,45.36,45.4,33712.0,36.1505,36.1983,36.1426,36.1744,33712.0
2022-11-04 15:00:00,45.41,45.44,45.36,45.43,35719.0,36.1824,36.2063,36.1426,36.1983,35719.0
2022-11-04 15:05:00,45.44,45.5,45.43,45.48,31420.0,36.2063,36.2541,36.1983,36.2382,31420.0
2022-11-04 15:10:00,45.49,45.5,45.45,45.46,33747.0,36.2462,36.2541,36.2143,36.2222,33747.0
2022-11-04 15:15:00,45.46,45.48,45.42,45.45,36412.0,36.2222,36.2382,36.1904,36.2143,36412.0
2022-11-04 15:20:00,45.45,45.45,45.38,45.39,48932.0,36.2143,36.2143,36.1585,36.1665,48932.0
2022-11-04 15:25:00,45.4,45.45,45.39,45.41,65307.0,36.1744,36.2143,36.1665,36.1824,65307.0
2022-11-04 15:30:00,45.41,45.49,45.35,45.48,106190.0,36.1824,36.2462,36.1346,36.2382,106190.0
2022-11-04 15:35:00,45.49,45.5,45.45,45.48,37871.0,36.2462,36.2541,36.2143,36.2382,37871.0
2022-11-04 15:40:00,45.48,45.56,45.46,45.56,91770.0,36.2382,36.3019,36.2222,36.3019,91770.0
2022-11-04 15:45:00,45.55,45.61,45.51,45.52,163341.0,36.294,36.3418,36.2621,36.2701,163341.0
2022-11-04 15:50:00,45.53,45.54,45.42,45.46,182414.0,36.278,36.286,36.1904,36.2222,182414.0
2022-11-04 15:55:00,45.46,45.53,45.42,45.52,425025.0,36.2222,36.278,36.1904,36.2701,425025.0
2022-11-07 09:30:00,45.64,45.73,45.42,45.66,249550.0,36.3657,36.4374,36.1904,36.3816,249550.0
2022-11-07 09:35:00,45.68,45.76,45.65,45.72,62291.0,36.3975,36.4613,36.3736,36.4294,62291.0
2022-11-07 09:40:00,45.71,45.83,45.69,45.83,83798.0,36.4214,36.5171,36.4055,36.5171,83798.0
2022-11-07 09:45:00,45.82,45.89,45.8,45.86,44318.0,36.5091,36.5649,36.4932,36.541,44318.0
2022-11-07 09:50:00,45.84,45.88,45.74,45.77,61805.0,36.525,36.5569,36.4454,36.4693,61805.0
2022-11-07 09:55:00,45.77,45.8,45.7,45.71,43345.0,36.4693,36.4932,36.4135,36.4214,43345.0
2022-11-07 10:00:00,45.71,45.74,45.65,45.74,66979.0,36.4214,36.4454,36.3736,36.4454,66979.0
2022-11-07 10:05:00,45.74,45.74,45.61,45.64,67344.0,36.4454,36.4454,36.3418,36.3657,67344.0
2022-11-07 10:10:00,45.65,45.8,45.6,45.79,38057.0,36.3736,36.4932,36.3338,36.4852,38057.0
2022-11-07 10:15:00,45.79,45.8,45.74,45.76,46859.0,36.4852,36.4932,36.4454,36.4613,46859.0
2022-11-07 10:20:00,45.75,45.75,45.6,45.65,57148.0,36.4533,36.4533,36.3338,36.3736,57148.0
2022-11-07 10:25:00,45.65,45.66,45.57,45.63,22668.0,36.3736,36.3816,36.3099,36.3577,22668.0
2022-11-07 10:30:00,45.64,45.66,45.61,45.63,36075.0,36.3657,36.3816,36.3418,36.3577,36075.0
2022-11-07 10:35:00,45.63,45.68,45.6,45.65,50999.0,36.3577,36.3975,36.3338,36.3736,50999.0
2022-11-07 10:40:00,45.65,45.72,45.59,45.69,70814.0,36.3736,36.4294,36.3258,36.4055,70814.0
2022-11-07 10:45:00,45.7,45.83,45.7,45.8,51050.0,36.4135,36.5171,36.4135,36.4932,51050.0
2022-11-07 10:50:00,45.79,45.82,45.77,45.79,38856.0,36.4852,36.5091,36.4693,36.4852,38856.0
2022-11-07 10:55:00,45.8,45.8,45.75,45.76,33645.0,36.4932,36.4932,36.4533,36.4613,33645.0
2022-11-07 11:00:00,45.77,45.82,45.74,45.8,29997.0,36.4693,36.5091,36.4454,36.4932,29997.0
2022-11-07 11:05:00,45.8,45.83,45.75,45.77,38517.0,36.4932,36.5171,36.4533,36.4693,38517.0
2022-11-07 11:10:00,45.78,45.81,45.74,45.77,21499.0,36.4772,36.5011,36.4454,36.4693,21499.0
2022-11-07 11:15:00,45.78,45.81,45.74,45.74,35530.0,36.4772,36.5011,36.4454,36.4454,35530.0
2022-11-07 11:20:00,45.73,45.78,45.71,45.75,26905.0,36.4374,36.4772,36.4214,36.4533,26905.0
2022-11-07 11:25:00,45.74,45.8,45.72,45.78,66120.0,36.4454,36.4932,36.4294,36.4772,66120.0
2022-11-07 11:30:00,45.78,45.8,45.72,45.78,67991.0,36.4772,36.4932,36.4294,36.4772,67991.0
2022-11-07 11:35:00,45.78,45.79,45.75,45.77,31968.0,36.4772,36.4852,36.4533,36.4693,31968.0
2022-11-07 11:40:00,45.76,45.78,45.68,45.69,30531.0,36.4613,36.4772,36.3975,36.4055,30531.0
2022-11-07 11:45:00,45.69,45.73,45.68,45.72,23914.0,36.4055,36.4374,36.3975,36.4294,23914.0
2022-11-07 11:50:00,45.72,45.75,45.71,45.74,31760.0,36.4294,36.4533,36.4214,36.4454,31760.0
2022-11-07 11:55:00,45.73,45.78,45.69,45.72,46046.0,36.4374,36.4772,36.4055,36.4294,46046.0
2022-11-07 12:00:00,45.71,45.76,45.7,45.76,22259.0,36.4214,36.4613,36.4135,36.4613,22259.0
2022-11-07 12:05:00,45.76,45.8,45.75,45.78,50318.0,36.4613,36.4932,36.4533,36.4772,50318.0
2022-11-07 12:10:00,45.78,45.82,45.76,45.79,46155.0,36.4772,36.5091,36.4613,36.4852,46155.0
2022-11-07 12:15:00,45.79,45.81,45.77,45.79,14586.0,36.4852,36.5011,36.4693,36.4852,14586.0
2022-11-07 12:20:00,45.79,45.83,45.76,45.82,51374.0,36.4852,36.5171,36.4613,36.5091,51374.0
2022-11-07 12:25:00,45.81,45.85,45.8,45.84,39519.0,36.5011,36.533,36.4932,36.525,39519.0
2022-11-07 12:30:00,45.84,45.86,45.83,45.83,15999.0,36.525,36.541,36.5171,36.5171,15999.0
2022-11-07 12:35:00,45.84,45.84,45.8,45.82,26981.0,36.525,36.525,36.4932,36.5091,26981.0
2022-11-07 12:40:00,45.82,45.83,45.79,45.83,28759.0,36.5091,36.5171,36.4852,36.5171,28759.0
2022-11-07 12:45:00,45.83,45.86,45.81,45.86,72574.0,36.5171,36.541,36.5011,36.541,72574.0
2022-11-07 12:50:00,45.86,45.87,45.82,45.85,45494.0,36.541,36.5489,36.5091,36.533,45494.0
2022-11-07 12:55:00,45.84,45.89,45.84,45.86,45225.0,36.525,36.5649,36.525,36.541,45225.0
2022-11-07 13:00:00,45.86,45.97,45.86,45.96,90357.0,36.541,36.6286,36.541,36.6206,90357.0
2022-11-07 13:05:00,45.96,45.96,45.91,45.94,63648.0,36.6206,36.6206,36.5808,36.6047,63648.0
2022-11-07 13:10:00,45.94,45.94,45.88,45.9,27621.0,36.6047,36.6047,36.5569,36.5728,27621.0
2022-11-07 13:15:00,45.9,45.93,45.87,45.92,31881.0,36.5728,36.5967,36.5489,36.5888,31881.0
2022-11-07 13:20:00,45.92,45.92,45.87,45.88,24465.0,36.5888,36.5888,36.5489,36.5569,24465.0
2022-11-07 13:25:00,45.88,45.89,45.82,45.87,42377.0,36.5569,36.5649,36.5091,36.5489,42377.0
2022-11-07 13:30:00,45.86,45.87,45.84,45.84,39792.0,36.541,36.5489,36.525,36.525,39792.0
2022-11-07 13:35:00,45.84,45.9,45.83,45.89,60486.0,36.525,36.5728,36.5171,36.5649,60486.0
2022-11-07 13:40:00,45.9,45.92,45.89,45.89,28678.0,36.5728,36.5888,36.5649,36.5649,28678.0
2022-11-07 13:45:00,45.9,45.92,45.86,45.91,40841.0,36.5728,36.5888,36.541,36.5808,40841.0
2022-11-07 13:50:00,45.91,45.99,45.9,45.97,75346.0,36.5808,36.6445,36.5728,36.6286,75346.0
2022-11-07 13:55:00,45.98,45.98,45.95,45.96,21683.0,36.6366,36.6366,36.6127,36.6206,21683.0
2022-11-07 14:00:00,45.96,45.99,45.95,45.97,48084.0,36.6206,36.6445,36.6127,36.6286,48084.0
2022-11-07 14:05:00,45.96,45.97,45.9,45.91,17070.0,36.6206,36.6286,36.5728,36.5808,17070.0
2022-11-07 14:10:00,45.91,45.95,45.9,45.91,24674.0,36.5808,36.6127,36.5728,36.5808,24674.0
2022-11-07 14:15:00,45.91,45.93,45.89,45.9,61124.0,36.5808,36.5967,36.5649,36.5728,61124.0
2022-11-07 14:20:00,45.91,45.91,45.88,45.9,20081.0,36.5808,36.5808,36.5569,36.5728,20081.0
2022-11-07 14:25:00,45.9,45.92,45.88,45.91,35098.0,36.5728,36.5888,36.5569,36.5808,35098.0
2022-11-07 14:30:00,45.91,45.93,45.88,45.93,50810.0,36.5808,36.5967,36.5569,36.5967,50810.0
2022-11-07 14:35:00,45.92,45.93,45.87,45.88,26867.0,36.5888,36.5967,36.5489,36.5569,26867.0
2022-11-07 14:40:00,45.89,45.89,45.81,45.84,28544.0,36.5649,36.5649,36.5011,36.525,28544.0
2022-11-07 14:45:00,45.85,45.86,45.82,45.84,42634.0,36.533,36.541,36.5091,36.525,42634.0
2022-11-07 14:50:00,45.84,45.84,45.81,45.83,27936.0,36.525,36.525,36.5011,36.5171,27936.0
2022-11-07 14:55:00,45.83,45.86,45.81,45.82,38628.0,36.5171,36.541,36.5011,36.5091,38628.0
2022-11-07 15:00:00,45.83,45.88,44.51,45.63,502189.0,36.5171,36.5569,35.4653,36.3577,502189.0
2022-11-07 15:05:00,45.64,45.84,45.57,45.84,232534.0,36.3657,36.525,36.3099,36.525,232534.0
2022-11-07 15:10:00,45.84,45.87,45.83,45.84,35196.0,36.525,36.5489,36.5171,36.525,35196.0
2022-11-07 15:15:00,45.84,45.87,45.8,45.85,42830.0,36.525,36.5489,36.4932,36.533,42830.0
2022-11-07 15:20:00,45.86,45.88,45.81,45.83,50573.0,36.541,36.5569,36.5011,36.5171,50573.0
2022-11-07 15:25:00,45.82,45.85,45.8,45.84,40057.0,36.5091,36.533,36.4932,36.525,40057.0
2022-11-07 15:30:00,45.83,45.86,45.77,45.84,164606.0,36.5171,36.541,36.4693,36.525,164606.0
2022-11-07 15:35:00,45.84,45.9,45.83,45.89,118215.0,36.525,36.5728,36.5171,36.5649,118215.0
2022-11-07 15:40:00,45.89,45.92,45.87,45.9,64320.0,36.5649,36.5888,36.5489,36.5728,64320.0
2022-11-07 15:45:00,45.9,45.9,45.84,45.87,103926.0,36.5728,36.5728,36.525,36.5489,103926.0
2022-11-07 15:50:00,45.87,45.88,45.82,45.86,136173.0,36.5489,36.5569,36.5091,36.541,136173.0
2022-11-07 15:55:00,45.86,45.89,45.81,45.89,321592.0,36.541,36.5649,36.5011,36.5649,321592.0
2022-11-08 09:30:00,45.94,45.94,45.7,45.72,150937.0,36.6047,36.6047,36.4135,36.4294,150937.0
2022-11-08 09:35:00,45.73,45.76,45.67,45.72,70547.0,36.4374,36.4613,36.3896,36.4294,70547.0
2022-11-08 09:40:00,45.72,45.87,45.71,45.87,74464.0,36.4294,36.5489,36.4214,36.5489,74464.0
2022-11-08 09:45:00,45.87,45.91,45.82,45.84,75286.0,36.5489,36.5808,36.5091,36.525,75286.0
2022-11-08 09:50:00,45.85,45.85,45.73,45.78,57839.0,36.533,36.533,36.4374,36.4772,57839.0
2022-11-08 09:55:00,45.78,45.86,45.72,45.78,48056.0,36.4772,36.541,36.4294,36.4772,48056.0
2022-11-08 10:00:00,45.79,45.95,45.77,45.91,71261.0,36.4852,36.6127,36.4693,36.5808,71261.0
2022-11-08 10:05:00,45.91,45.99,45.88,45.98,48555.0,36.5808,36.6445,36.5569,36.6366,48555.0
2022-11-08 10:10:00,45.98,46.0,45.94,45.96,55240.0,36.6366,36.6525,36.6047,36.6206,55240.0
2022-11-08 10:15:00,45.97,46.07,45.93,46.05,158593.0,36.6286,36.7083,36.5967,36.6924,158593.0
2022-11-08 10:20:00,46.05,46.08,45.97,46.0,41027.0,36.6924,36.7163,36.6286,36.6525,41027.0
2022-11-08 10:25:00,45.99,46.0,45.94,45.98,44845.0,36.6445,36.6525,36.6047,36.6366,44845.0
2022-11-08 10:30:00,45.99,46.0,45.92,45.96,51706.0,36.6445,36.6525,36.5888,36.6206,51706.0
2022-11-08 10:35:00,45.96,46.0,45.77,45.93,616266.0,36.6206,36.6525,36.4693,36.5967,616266.0
2022-11-08 10:40:00,45.95,46.08,45.92,46.02,97306.0,36.6127,36.7163,36.5888,36.6685,97306.0
2022-11-08 10:45:00,46.02,46.08,45.98,46.07,64839.0,36.6685,36.7163,36.6366,36.7083,64839.0
2022-11-08 10:50:00,46.07,46.11,46.04,46.08,31173.0,36.7083,36.7402,36.6844,36.7163,31173.0
2022-11-08 10:55:00,46.09,46.12,45.99,46.0,83770.0,36.7242,36.7481,36.6445,36.6525,83770.0
2022-11-08 11:00:00,45.99,46.0,45.92,45.93,32223.0,36.6445,36.6525,36.5888,36.5967,32223.0
2022-11-08 11:05:00,45.92,45.98,45.89,45.89,73099.0,36.5888,36.6366,36.5649,36.5649,73099.0
2022-11-08 11:10:00,45.9,45.99,45.89,45.95,25758.0,36.5728,36.6445,36.5649,36.6127,25758.0
2022-11-08 11:15:00,45.96,45.99,45.92,45.94,50856.0,36.6206,36.6445,36.5888,36.6047,50856.0
2022-11-08 11:20:00,45.94,46.03,45.94,46.01,45719.0,36.6047,36.6764,36.6047,36.6605,45719.0
2022-11-08 11:25:00,46.01,46.05,46.0,46.03,33287.0,36.6605,36.6924,36.6525,36.6764,33287.0
2022-11-08 11:30:00,46.03,46.08,46.02,46.08,23404.0,36.6764,36.7163,36.6685,36.7163,23404.0
2022-11-08 11:35:00,46.08,46.09,46.05,46.09,34161.0,36.7163,36.7242,36.6924,36.7242,34161.0
2022-11-08 11:40:00,46.09,46.11,46.07,46.08,34501.0,36.7242,36.7402,36.7083,36.7163,34501.0
2022-11-08 11:45:00,46.08,46.15,46.08,46.1,35466.0,36.7163,36.772,36.7163,36.7322,35466.0
2022-11-08 11:50:00,46.1,46.1,46.06,46.1,58290.0,36.7322,36.7322,36.7003,36.7322,58290.0
2022-11-08 11:55:00,46.09,46.1,46.02,46.03,28844.0,36.7242,36.7322,36.6685,36.6764,28844.0
2022-11-08 12:00:00,46.04,46.04,45.89,45.9,100190.0,36.6844,36.6844,36.5649,36.5728,100190.0
2022-11-08 12:05:00,45.9,45.96,45.82,45.96,119112.0,36.5728,36.6206,36.5091,36.6206,119112.0
2022-11-08 12:10:00,45.96,46.01,45.89,45.96,137899.0,36.6206,36.6605,36.5649,36.6206,137899.0
2022-11-08 12:15:00,45.96,45.96,45.86,45.92,62684.0,36.6206,36.6206,36.541,36.5888,62684.0
2022-11-08 12:20:00,45.91,45.92,45.85,45.9,75897.0,36.5808,36.5888,36.533,36.5728,75897.0
2022-11-08 12:25:00,45.89,45.9,45.79,45.8,53547.0,36.5649,36.5728,36.4852,36.4932,53547.0
2022-11-08 12:30:00,45.79,45.82,45.74,45.8,74894.0,36.4852,36.5091,36.4454,36.4932,74894.0
2022-11-08 12:35:00,45.8,45.82,45.74,45.8,41761.0,36.4932,36.5091,36.4454,36.4932,41761.0
2022-11-08 12:40:00,45.8,45.85,45.78,45.83,35130.0,36.4932,36.533,36.4772,36.5171,35130.0
2022-11-08 12:45:00,45.84,45.84,45.79,45.8,27709.0,36.525,36.525,36.4852,36.4932,27709.0
2022-11-08 12:50:00,45.81,45.82,45.77,45.82,22944.0,36.5011,36.5091,36.4693,36.5091,22944.0
2022-11-08 12:55:00,45.82,45.84,45.8,45.84,15651.0,36.5091,36.525,36.4932,36.525,15651.0
2022-11-08 13:00:00,45.85,45.88,45.83,45.86,41136.0,36.533,36.5569,36.5171,36.541,41136.0
2022-11-08 13:05:00,45.85,45.93,45.84,45.92,50142.0,36.533,36.5967,36.525,36.5888,50142.0
2022-11-08 13:10:00,45.92,45.93,45.89,45.9,17321.0,36.5888,36.5967,36.5649,36.5728,17321.0
2022-11-08 13:15:00,45.9,45.92,45.86,45.86,25935.0,36.5728,36.5888,36.541,36.541,25935.0
2022-11-08 13:20:00,45.85,45.87,45.8,45.84,30375.0,36.533,36.5489,36.4932,36.525,30375.0
2022-11-08 13:25:00,45.84,45.84,45.73,45.75,32123.0,36.525,36.525,36.4374,36.4533,32123.0
2022-11-08 13:30:00,45.74,45.74,45.64,45.69,37344.0,36.4454,36.4454,36.3657,36.4055,37344.0
2022-11-08 13:35:00,45.69,45.73,45.67,45.7,53901.0,36.4055,36.4374,36.3896,36.4135,53901.0
2022-11-08 13:40:00,45.7,45.79,45.69,45.75,28600.0,36.4135,36.4852,36.4055,36.4533,28600.0
2022-11-08 13:45:00,45.75,45.76,45.7,45.74,90552.0,36.4533,36.4613,36.4135,36.4454,90552.0
2022-11-08 13:50:00,45.73,45.77,45.67,45.69,31958.0,36.4374,36.4693,36.3896,36.4055,31958.0
2022-11-08 13:55:00,45.69,45.69,45.58,45.62,99802.0,36.4055,36.4055,36.3179,36.3497,99802.0
2022-11-08 14:00:00,45.63,45.67,45.59,45.6,29297.0,36.3577,36.3896,36.3258,36.3338,29297.0
2022-11-08 14:05:00,45.6,45.61,45.58,45.59,43095.0,36.3338,36.3418,36.3179,36.3258,43095.0
2022-11-08 14:10:00,45.59,45.61,45.56,45.59,28173.0,36.3258,36.3418,36.3019,36.3258,28173.0
2022-11-08 14:15:00,45.59,45.59,45.55,45.58,75283.0,36.3258,36.3258,36.294,36.3179,75283.0
2022-11-08 14:20:00,45.57,45.57,45.44,45.44,43937.0,36.3099,36.3099,36.2063,36.2063,43937.0
2022-11-08 14:25:00,45.43,45.44,45.36,45.37,37045.0,36.1983,36.2063,36.1426,36.1505,37045.0
2022-11-08 14:30:00,45.37,45.43,45.36,45.43,27279.0,36.1505,36.1983,36.1426,36.1983,27279.0
2022-11-08 14:35:00,45.43,45.53,45.42,45.53,55911.0,36.1983,36.278,36.1904,36.278,55911.0
2022-11-08 14:40:00,45.53,45.61,45.52,45.59,42930.0,36.278,36.3418,36.2701,36.3258,42930.0
2022-11-08 14:45:00,45.59,45.63,45.57,45.62,77573.0,36.3258,36.3577,36.3099,36.3497,77573.0
2022-11-08 14:50:00,45.62,45.68,45.61,45.67,39780.0,36.3497,36.3975,36.3418,36.3896,39780.0
2022-11-08 14:55:00,45.67,45.68,45.65,45.66,32657.0,36.3896,36.3975,36.3736,36.3816,32657.0
2022-11-08 15:00:00,45.66,45.75,45.66,45.72,49792.0,36.3816,36.4533,36.3816,36.4294,49792.0
2022-11-08 15:05:00,45.72,45.72,45.68,45.7,37115.0,36.4294,36.4294,36.3975,36.4135,37115.0
2022-11-08 15:10:00,45.7,45.74,45.67,45.71,43892.0,36.4135,36.4454,36.3896,36.4214,43892.0
2022-11-08 15:15:00,45.72,45.79,45.71,45.79,38442.0,36.4294,36.4852,36.4214,36.4852,38442.0
2022-11-08 15:20:00,45.8,45.81,45.77,45.78,49500.0,36.4932,36.5011,36.4693,36.4772,49500.0
2022-11-08 15:25:00,45.78,45.83,45.75,45.83,55349.0,36.4772,36.5171,36.4533,36.5171,55349.0
2022-11-08 15:30:00,45.82,45.91,45.81,45.9,56546.0,36.5091,36.5808,36.5011,36.5728,56546.0
2022-11-08 15:35:00,45.9,45.94,45.88,45.91,58445.0,36.5728,36.6047,36.5569,36.5808,58445.0
2022-11-08 15:40:00,45.9,45.93,45.84,45.87,52006.0,36.5728,36.5967,36.525,36.5489,52006.0
2022-11-08 15:45:00,45.87,45.95,45.86,45.9,95311.0,36.5489,36.6127,36.541,36.5728,95311.0
2022-11-08 15:50:00,45.91,45.96,45.88,45.91,130571.0,36.5808,36.6206,36.5569,36.5808,130571.0
2022-11-08 15:55:00,45.91,45.92,45.84,45.88,308116.0,36.5808,36.5888,36.525,36.5569,308116.0
2022-11-09 09:30:00,45.82,45.85,45.52,45.56,120988.0,36.5091,36.533,36.2701,36.3019,120988.0
2022-11-09 09:35:00,45.57,45.67,45.55,45.58,52562.0,36.3099,36.3896,36.294,36.3179,52562.0
2022-11-09 09:40:00,45.57,45.67,45.53,45.54,74721.0,36.3099,36.3896,36.278,36.286,74721.0
2022-11-09 09:45:00,45.53,45.61,45.52,45.59,112736.0,36.278,36.3418,36.2701,36.3258,112736.0
2022-11-09 09:50:00,45.6,45.77,45.55,45.77,43535.0,36.3338,36.4693,36.294,36.4693,43535.0
2022-11-09 09:55:00,45.77,45.78,45.55,45.61,77288.0,36.4693,36.4772,36.294,36.3418,77288.0
2022-11-09 10:00:00,45.61,45.76,45.61,45.7,41269.0,36.3418,36.4613,36.3418,36.4135,41269.0
2022-11-09 10:05:00,45.71,45.79,45.69,45.79,64496.0,36.4214,36.4852,36.4055,36.4852,64496.0
2022-11-09 10:10:00,45.78,45.83,45.76,45.77,40988.0,36.4772,36.5171,36.4613,36.4693,40988.0
2022-11-09 10:15:00,45.77,45.8,45.69,45.75,66413.0,36.4693,36.4932,36.4055,36.4533,66413.0
2022-11-09 10:20:00,45.76,45.78,45.74,45.74,28137.0,36.4613,36.4772,36.4454,36.4454,28137.0
2022-11-09 10:25:00,45.75,45.76,45.63,45.68,67380.0,36.4533,36.4613,36.3577,36.3975,67380.0
2022-11-09 10:30:00,45.68,45.73,45.59,45.63,53152.0,36.3975,36.4374,36.3258,36.3577,53152.0
2022-11-09 10:35:00,45.62,45.65,45.54,45.55,39771.0,36.3497,36.3736,36.286,36.294,39771.0
2022-11-09 10:40:00,45.55,45.58,45.5,45.57,31018.0,36.294,36.3179,36.2541,36.3099,31018.0
2022-11-09 10:45:00,45.57,45.64,45.54,45.59,113804.0,36.3099,36.3657,36.286,36.3258,113804.0
2022-11-09 10:50:00,45.6,45.64,45.57,45.62,31902.0,36.3338,36.3657,36.3099,36.3497,31902.0
2022-11-09 10:55:00,45.62,45.62,45.56,45.58,44758.0,36.3497,36.3497,36.3019,36.3179,44758.0
2022-11-09 11:00:00,45.58,45.65,45.58,45.62,26179.0,36.3179,36.3736,36.3179,36.3497,26179.0
2022-11-09 11:05:00,45.62,45.68,45.59,45.66,30623.0,36.3497,36.3975,36.3258,36.3816,30623.0
2022-11-09 11:10:00,45.65,45.72,45.64,45.68,66591.0,36.3736,36.4294,36.3657,36.3975,66591.0
2022-11-09 11:15:00,45.68,45.74,45.67,45.73,63262.0,36.3975,36.4454,36.3896,36.4374,63262.0
2022-11-09 11:20:00,45.74,45.77,45.68,45.69,37105.0,36.4454,36.4693,36.3975,36.4055,37105.0
2022-11-09 11:25:00,45.69,45.73,45.67,45.71,31193.0,36.4055,36.4374,36.3896,36.4214,31193.0
2022-11-09 11:30:00,45.71,45.71,45.66,45.7,42198.0,36.4214,36.4214,36.3816,36.4135,42198.0
2022-11-09 11:35:00,45.7,45.78,45.69,45.74,34092.0,36.4135,36.4772,36.4055,36.4454,34092.0
2022-11-09 11:40:00,45.74,45.77,45.72,45.75,40981.0,36.4454,36.4693,36.4294,36.4533,40981.0
2022-11-09 11:45:00,45.75,45.8,45.74,45.79,19704.0,36.4533,36.4932,36.4454,36.4852,19704.0
2022-11-09 11:50:00,45.78,45.79,45.72,45.72,21753.0,36.4772,36.4852,36.4294,36.4294,21753.0
2022-11-09 11:55:00,45.73,45.75,45.71,45.73,37442.0,36.4374,36.4533,36.4214,36.4374,37442.0
2022-11-09 12:00:00,45.72,45.75,45.69,45.72,20604.0,36.4294,36.4533,36.4055,36.4294,20604.0
2022-11-09 12:05:00,45.73,45.75,45.7,45.74,17156.0,36.4374,36.4533,36.4135,36.4454,17156.0
2022-11-09 12:10:00,45.73,45.76,45.71,45.75,24714.0,36.4374,36.4613,36.4214,36.4533,24714.0
2022-11-09 12:15:00,45.75,45.78,45.73,45.78,25195.0,36.4533,36.4772,36.4374,36.4772,25195.0
2022-11-09 12:20:00,45.78,45.78,45.71,45.73,26474.0,36.4772,36.4772,36.4214,36.4374,26474.0
2022-11-09 12:25:00,45.73,45.76,45.71,45.75,37710.0,36.4374,36.4613,36.4214,36.4533,37710.0
2022-11-09 12:30:00,45.75,45.85,45.74,45.84,22895.0,36.4533,36.533,36.4454,36.525,22895.0
2022-11-09 12:35:00,45.84,45.84,45.74,45.75,26046.0,36.525,36.525,36.4454,36.4533,26046.0
2022-11-09 12:40:00,45.75,45.78,45.73,45.74,27144.0,36.4533,36.4772,36.4374,36.4454,27144.0
2022-11-09 12:45:00,45.73,45.78,45.72,45.77,16716.0,36.4374,36.4772,36.4294,36.4693,16716.0
2022-11-09 12:50:00,45.77,45.77,45.73,45.73,17759.0,36.4693,36.4693,36.4374,36.4374,17759.0
2022-11-09 12:55:00,45.73,45.74,45.71,45.74,18104.0,36.4374,36.4454,36.4214,36.4454,18104.0
2022-11-09 13:00:00,45.74,45.74,45.64,45.69,44030.0,36.4454,36.4454,36.3657,36.4055,44030.0
2022-11-09 13:05:00,45.68,45.69,45.62,45.65,24091.0,36.3975,36.4055,36.3497,36.3736,24091.0
2022-11-09 13:10:00,45.66,45.66,45.6,45.62,25068.0,36.3816,36.3816,36.3338,36.3497,25068.0
2022-11-09 13:15:00,45.62,45.65,45.6,45.61,19367.0,36.3497,36.3736,36.3338,36.3418,19367.0
2022-11-09 13:20:00,45.61,45.63,45.59,45.59,16618.0,36.3418,36.3577,36.3258,36.3258,16618.0
2022-11-09 13:25:00,45.59,45.61,45.57,45.59,21449.0,36.3258,36.3418,36.3099,36.3258,21449.0
2022-11-09 13:30:00,45.59,45.59,45.51,45.54,43922.0,36.3258,36.3258,36.2621,36.286,43922.0
2022-11-09 13:35:00,45.53,45.54,45.51,45.53,19982.0,36.278,36.286,36.2621,36.278,19982.0
2022-11-09 13:40:00,45.53,45.54,45.45,45.47,62759.0,36.278,36.286,36.2143,36.2302,62759.0
2022-11-09 13:45:00,45.47,45.51,45.42,45.49,29809.0,36.2302,36.2621,36.1904,36.2462,29809.0
2022-11-09 13:50:00,45.48,45.5,45.46,45.47,20535.0,36.2382,36.2541,36.2222,36.2302,20535.0
2022-11-09 13:55:00,45.46,45.51,45.44,45.5,46774.0,36.2222,36.2621,36.2063,36.2541,46774.0
2022-11-09 14:00:00,45.5,45.5,45.38,45.41,55486.0,36.2541,36.2541,36.1585,36.1824,55486.0
2022-11-09 14:05:00,45.41,45.43,45.36,45.42,36972.0,36.1824,36.1983,36.1426,36.1904,36972.0
2022-11-09 14:10:00,45.43,45.46,45.39,45.46,28555.0,36.1983,36.2222,36.1665,36.2222,28555.0
2022-11-09 14:15:00,45.45,45.46,45.39,45.44,32057.0,36.2143,36.2222,36.1665,36.2063,32057.0
2022-11-09 14:20:00,45.45,45.45,45.37,45.39,43475.0,36.2143,36.2143,36.1505,36.1665,43475.0
2022-11-09 14:25:00,45.4,45.42,45.35,45.35,25202.0,36.1744,36.1904,36.1346,36.1346,25202.0
2022-11-09 14:30:00,45.36,45.36,45.28,45.28,37993.0,36.1426,36.1426,36.0788,36.0788,37993.0
2022-11-09 14:35:00,45.28,45.31,45.25,45.26,28829.0,36.0788,36.1027,36.0549,36.0629,28829.0
2022-11-09 14:40:00,45.26,45.31,45.26,45.27,31619.0,36.0629,36.1027,36.0629,36.0709,31619.0
2022-11-09 14:45:00,45.27,45.28,45.17,45.19,40207.0,36.0709,36.0788,35.9912,36.0071,40207.0
2022-11-09 14:50:00,45.19,45.19,45.14,45.14,48310.0,36.0071,36.0071,35.9673,35.9673,48310.0
2022-11-09 14:55:00,45.15,45.17,45.12,45.16,52498.0,35.9752,35.9912,35.9513,35.9832,52498.0
2022-11-09 15:00:00,45.16,45.2,45.15,45.19,24231.0,35.9832,36.0151,35.9752,36.0071,24231.0
2022-11-09 15:05:00,45.2,45.25,45.19,45.23,29988.0,36.0151,36.0549,36.0071,36.039,29988.0
2022-11-09 15:10:00,45.23,45.25,45.18,45.19,35160.0,36.039,36.0549,35.9991,36.0071,35160.0
2022-11-09 15:15:00,45.19,45.23,45.17,45.23,98466.0,36.0071,36.039,35.9912,36.039,98466.0
2022-11-09 15:20:00,45.23,45.24,45.17,45.19,54015.0,36.039,36.047,35.9912,36.0071,54015.0
2022-11-09 15:25:00,45.19,45.25,45.17,45.25,41864.0,36.0071,36.0549,35.9912,36.0549,41864.0
2022-11-09 15:30:00,45.25,45.3,45.19,45.3,76631.0,36.0549,36.0948,36.0071,36.0948,76631.0
2022-11-09 15:35:00,45.3,45.32,45.24,45.25,70299.0,36.0948,36.1107,36.047,36.0549,70299.0
2022-11-09 15:40:00,45.24,45.26,45.2,45.23,71971.0,36.047,36.0629,36.0151,36.039,71971.0
2022-11-09 15:45:00,45.23,45.27,45.15,45.18,113518.0,36.039,36.0709,35.9752,35.9991,113518.0
2022-11-09 15:50:00,45.17,45.24,45.15,45.19,157667.0,35.9912,36.047,35.9752,36.0071,157667.0
2022-11-09 15:55:00,45.19,45.22,45.16,45.2,328157.0,36.0071,36.031,35.9832,36.0151,328157.0
2022-11-10 09:30:00,45.03,45.23,44.33,44.33,426448.0,35.8796,36.039,35.3219,35.3219,426448.0
2022-11-10 09:35:00,44.31,44.44,44.15,44.43,456166.0,35.3059,35.4095,35.1784,35.4016,456166.0
2022-11-10 09:40:00,44.45,44.86,44.43,44.84,173695.0,35.4175,35.7442,35.4016,35.7282,173695.0
2022-11-10 09:45:00,44.85,45.0,44.83,44.96,163191.0,35.7362,35.8557,35.7203,35.8239,163191.0
2022-11-10 09:50:00,44.96,45.02,44.78,44.96,116481.0,35.8239,35.8717,35.6804,35.8239,116481.0
2022-11-10 09:55:00,44.97,44.97,44.85,44.91,77101.0,35.8318,35.8318,35.7362,35.784,77101.0
2022-11-10 10:00:00,44.91,45.12,44.91,45.12,110447.0,35.784,35.9513,35.784,35.9513,110447.0
2022-11-10 10:05:00,45.11,45.12,44.95,45.06,84619.0,35.9434,35.9513,35.8159,35.9035,84619.0
2022-11-10 10:10:00,45.05,45.06,44.9,44.91,65608.0,35.8956,35.9035,35.776,35.784,65608.0
2022-11-10 10:15:00,44.91,45.0,44.78,44.78,100501.0,35.784,35.8557,35.6804,35.6804,100501.0
2022-11-10 10:20:00,44.77,44.94,44.73,44.9,63811.0,35.6725,35.8079,35.6406,35.776,63811.0
2022-11-10 10:25:00,44.89,44.93,44.81,44.82,95532.0,35.7681,35.7999,35.7043,35.7123,95532.0
2022-11-10 10:30:00,44.82,44.86,44.63,44.73,110122.0,35.7123,35.7442,35.5609,35.6406,110122.0
2022-11-10 10:35:00,44.73,44.85,44.7,44.72,105435.0,35.6406,35.7362,35.6167,35.6326,105435.0
2022-11-10 10:40:00,44.71,44.71,44.6,44.68,100198.0,35.6247,35.6247,35.537,35.6007,100198.0
2022-11-10 10:45:00,44.68,44.77,44.64,44.73,148320.0,35.6007,35.6725,35.5689,35.6406,148320.0
2022-11-10 10:50:00,44.72,44.77,44.7,44.75,62099.0,35.6326,35.6725,35.6167,35.6565,62099.0
2022-11-10 10:55:00,44.75,44.75,44.67,44.69,59937.0,35.6565,35.6565,35.5928,35.6087,59937.0
2022-11-10 11:00:00,44.69,44.71,44.6,44.66,68847.0,35.6087,35.6247,35.537,35.5848,68847.0
2022-11-10 11:05:00,44.67,44.71,44.61,44.64,120014.0,35.5928,35.6247,35.545,35.5689,120014.0
2022-11-10 11:10:00,44.64,44.71,44.64,44.7,57055.0,35.5689,35.6247,35.5689,35.6167,57055.0
2022-11-10 11:15:00,44.69,44.69,44.59,44.66,87124.0,35.6087,35.6087,35.529,35.5848,87124.0
2022-11-10 11:20:00,44.66,44.69,44.57,44.57,69182.0,35.5848,35.6087,35.5131,35.5131,69182.0
2022-11-10 11:25:00,44.55,44.58,44.47,44.54,134626.0,35.4972,35.5211,35.4334,35.4892,134626.0
2022-11-10 11:30:00,44.55,44.85,44.39,44.55,811984.0,35.4972,35.7362,35.3697,35.4972,811984.0
2022-11-10 11:35:00,44.55,44.58,44.44,44.48,98459.0,35.4972,35.5211,35.4095,35.4414,98459.0
2022-11-10 11:40:00,44.47,44.52,44.3,44.3,67722.0,35.4334,35.4733,35.298,35.298,67722.0
2022-11-10 11:45:00,44.3,44.34,44.23,44.25,86829.0,35.298,35.3298,35.2422,35.2581,86829.0
2022-11-10 11:50:00,44.23,44.28,44.18,44.23,126958.0,35.2422,35.282,35.2024,35.2422,126958.0
2022-11-10 11:55:00,44.23,44.24,44.2,44.22,58076.0,35.2422,35.2502,35.2183,35.2342,58076.0
2022-11-10 12:00:00,44.21,44.23,44.1,44.11,120871.0,35.2263,35.2422,35.1386,35.1466,120871.0
2022-11-10 12:05:00,44.11,44.11,43.97,44.0,192815.0,35.1466,35.1466,35.035,35.0589,192815.0
2022-11-10 12:10:00,43.99,44.08,43.98,44.02,119582.0,35.051,35.1227,35.043,35.0749,119582.0
2022-11-10 12:15:00,44.02,44.1,44.0,44.09,104330.0,35.0749,35.1386,35.0589,35.1306,104330.0
2022-11-10 12:20:00,44.08,44.09,44.0,44.01,63616.0,35.1227,35.1306,35.0589,35.0669,63616.0
2022-11-10 12:25:00,44.01,44.03,43.87,43.89,111349.0,35.0669,35.0828,34.9553,34.9713,111349.0
2022-11-10 12:30:00,43.89,43.89,43.82,43.84,85068.0,34.9713,34.9713,34.9155,34.9314,85068.0
2022-11-10 12:35:00,43.84,43.89,43.83,43.87,78544.0,34.9314,34.9713,34.9235,34.9553,78544.0
2022-11-10 12:40:00,43.87,43.92,43.83,43.91,58371.0,34.9553,34.9952,34.9235,34.9872,58371.0
2022-11-10 12:45:00,43.91,43.92,43.83,43.86,68001.0,34.9872,34.9952,34.9235,34.9474,68001.0
2022-11-10 12:50:00,43.85,43.9,43.78,43.78,97590.0,34.9394,34.9792,34.8836,34.8836,97590.0
2022-11-10 12:55:00,43.78,43.78,43.72,43.74,69292.0,34.8836,34.8836,34.8358,34.8518,69292.0
2022-11-10 13:00:00,43.74,43.85,43.73,43.84,69076.0,34.8518,34.9394,34.8438,34.9314,69076.0
2022-11-10 13:05:00,43.85,43.85,43.78,43.8,87365.0,34.9394,34.9394,34.8836,34.8996,87365.0
2022-11-10 13:10:00,43.8,43.92,43.78,43.91,82369.0,34.8996,34.9952,34.8836,34.9872,82369.0
2022-11-10 13:15:00,43.91,43.94,43.9,43.91,62946.0,34.9872,35.0111,34.9792,34.9872,62946.0
2022-11-10 13:20:00,43.91,43.93,43.87,43.88,56181.0,34.9872,35.0032,34.9553,34.9633,56181.0
2022-11-10 13:25:00,43.89,43.98,43.87,43.93,65395.0,34.9713,35.043,34.9553,35.0032,65395.0
2022-11-10 13:30:00,43.93,43.96,43.91,43.93,46158.0,35.0032,35.0271,34.9872,35.0032,46158.0
2022-11-10 13:35:00,43.93,43.93,43.83,43.85,66428.0,35.0032,35.0032,34.9235,34.9394,66428.0
2022-11-10 13:40:00,43.84,43.9,43.82,43.88,59246.0,34.9314,34.9792,34.9155,34.9633,59246.0
2022-11-10 13:45:00,43.89,43.92,43.86,43.86,73774.0,34.9713,34.9952,34.9474,34.9474,73774.0
2022-11-10 13:50:00,43.86,43.87,43.82,43.84,63124.0,34.9474,34.9553,34.9155,34.9314,63124.0
2022-11-10 13:55:00,43.84,43.89,43.83,43.88,49245.0,34.9314,34.9713,34.9235,34.9633,49245.0
2022-11-10 14:00:00,43.88,43.9,43.83,43.89,66674.0,34.9633,34.9792,34.9235,34.9713,66674.0
2022-11-10 14:05:00,43.89,44.02,43.88,44.02,82962.0,34.9713,35.0749,34.9633,35.0749,82962.0
2022-11-10 14:10:00,44.02,44.03,43.94,43.97,139405.0,35.0749,35.0828,35.0111,35.035,139405.0
2022-11-10 14:15:00,43.97,43.97,43.85,43.86,43700.0,35.035,35.035,34.9394,34.9474,43700.0
2022-11-10 14:20:00,43.87,43.87,43.8,43.87,115081.0,34.9553,34.9553,34.8996,34.9553,115081.0
2022-11-10 14:25:00,43.88,43.9,43.84,43.87,63414.0,34.9633,34.9792,34.9314,34.9553,63414.0
2022-11-10 14:30:00,43.87,43.87,43.82,43.83,58802.0,34.9553,34.9553,34.9155,34.9235,58802.0
2022-11-10 14:35:00,43.83,43.85,43.79,43.84,119575.0,34.9235,34.9394,34.8916,34.9314,119575.0
2022-11-10 14:40:00,43.83,43.84,43.78,43.79,121194.0,34.9235,34.9314,34.8836,34.8916,121194.0
2022-11-10 14:45:00,43.78,43.81,43.76,43.77,85095.0,34.8836,34.9075,34.8677,34.8757,85095.0
2022-11-10 14:50:00,43.76,43.78,43.75,43.77,104627.0,34.8677,34.8836,34.8597,34.8757,104627.0
2022-11-10 14:55:00,43.77,43.82,43.76,43.77,85675.0,34.8757,34.9155,34.8677,34.8757,85675.0
2022-11-10 15:00:00,43.77,43.92,43.77,43.9,108461.0,34.8757,34.9952,34.8757,34.9792,108461.0
2022-11-10 15:05:00,43.9,44.06,43.89,44.05,85364.0,34.9792,35.1067,34.9713,35.0988,85364.0
2022-11-10 15:10:00,44.05,44.08,43.98,44.04,136899.0,35.0988,35.1227,35.043,35.0908,136899.0
2022-11-10 15:15:00,44.03,44.04,43.98,44.02,144945.0,35.0828,35.0908,35.043,35.0749,144945.0
2022-11-10 15:20:00,44.02,44.08,44.02,44.04,108875.0,35.0749,35.1227,35.0749,35.0908,108875.0
2022-11-10 15:25:00,44.03,44.1,44.03,44.08,80812.0,35.0828,35.1386,35.0828,35.1227,80812.0
2022-11-10 15:30:00,44.07,44.18,44.06,44.15,122532.0,35.1147,35.2024,35.1067,35.1784,122532.0
2022-11-10 15:35:00,44.16,44.16,44.04,44.09,115976.0,35.1864,35.1864,35.0908,35.1306,115976.0
2022-11-10 15:40:00,44.09,44.21,44.08,44.15,185199.0,35.1306,35.2263,35.1227,35.1784,185199.0
2022-11-10 15:45:00,44.14,44.24,44.13,44.2,186194.0,35.1705,35.2502,35.1625,35.2183,186194.0
2022-11-10 15:50:00,44.2,44.24,44.17,44.23,254970.0,35.2183,35.2502,35.1944,35.2422,254970.0
2022-11-10 15:55:00,44.23,44.23,44.11,44.15,576043.0,35.2422,35.2422,35.1466,35.1784,576043.0
2022-11-11 09:30:00,44.04,44.25,43.95,43.97,335907.0,35.0908,35.2581,35.0191,35.035,335907.0
2022-11-11 09:35:00,44.0,44.13,43.86,43.95,168530.0,35.0589,35.1625,34.9474,35.0191,168530.0
2022-11-11 09:40:00,43.94,44.01,43.77,43.91,157415.0,35.0111,35.0669,34.8757,34.9872,157415.0
2022-11-11 09:45:00,43.92,44.05,43.84,43.87,119313.0,34.9952,35.0988,34.9314,34.9553,119313.0
2022-11-11 09:50:00,43.88,43.9,43.8,43.83,152381.0,34.9633,34.9792,34.8996,34.9235,152381.0
2022-11-11 09:55:00,43.84,43.92,43.8,43.83,164841.0,34.9314,34.9952,34.8996,34.9235,164841.0
2022-11-11 10:00:00,43.82,43.87,43.69,43.7,155337.0,34.9155,34.9553,34.8119,34.8199,155337.0
2022-11-11 10:05:00,43.7,43.79,43.54,43.58,138672.0,34.8199,34.8916,34.6924,34.7243,138672.0
2022-11-11 10:10:00,43.57,43.69,43.56,43.67,89617.0,34.7163,34.8119,34.7083,34.796,89617.0
2022-11-11 10:15:00,43.67,43.73,43.44,43.52,193807.0,34.796,34.8438,34.6127,34.6765,193807.0
2022-11-11 10:20:00,43.53,43.65,43.52,43.59,77991.0,34.6844,34.7801,34.6765,34.7322,77991.0
2022-11-11 10:25:00,43.6,43.69,43.58,43.63,86421.0,34.7402,34.8119,34.7243,34.7641,86421.0
2022-11-11 10:30:00,43.64,43.64,43.54,43.57,104652.0,34.7721,34.7721,34.6924,34.7163,104652.0
2022-11-11 10:35:00,43.58,43.63,43.5,43.55,102930.0,34.7243,34.7641,34.6605,34.7004,102930.0
2022-11-11 10:40:00,43.55,43.65,43.55,43.62,110468.0,34.7004,34.7801,34.7004,34.7561,110468.0
2022-11-11 10:45:00,43.63,43.73,43.63,43.7,132517.0,34.7641,34.8438,34.7641,34.8199,132517.0
2022-11-11 10:50:00,43.7,43.76,43.64,43.73,139793.0,34.8199,34.8677,34.7721,34.8438,139793.0
2022-11-11 10:55:00,43.73,43.8,43.56,43.56,90372.0,34.8438,34.8996,34.7083,34.7083,90372.0
2022-11-11 11:00:00,43.57,43.58,43.45,43.46,114491.0,34.7163,34.7243,34.6207,34.6287,114491.0
2022-11-11 11:05:00,43.45,43.47,43.25,43.35,280360.0,34.6207,34.6366,34.4613,34.541,280360.0
2022-11-11 11:10:00,43.36,43.44,43.28,43.43,95542.0,34.549,34.6127,34.4852,34.6048,95542.0
2022-11-11 11:15:00,43.44,43.58,43.44,43.51,109998.0,34.6127,34.7243,34.6127,34.6685,109998.0
2022-11-11 11:20:00,43.52,43.83,43.51,43.78,139477.0,34.6765,34.9235,34.6685,34.8836,139477.0
2022-11-11 11:25:00,43.77,43.82,43.74,43.78,64152.0,34.8757,34.9155,34.8518,34.8836,64152.0
2022-11-11 11:30:00,43.78,43.95,43.77,43.9,114771.0,34.8836,35.0191,34.8757,34.9792,114771.0
2022-11-11 11:35:00,43.9,43.96,43.82,43.82,67700.0,34.9792,35.0271,34.9155,34.9155,67700.0
2022-11-11 11:40:00,43.81,43.93,43.8,43.87,73802.0,34.9075,35.0032,34.8996,34.9553,73802.0
2022-11-11 11:45:00,43.88,43.89,43.77,43.8,58160.0,34.9633,34.9713,34.8757,34.8996,58160.0
2022-11-11 11:50:00,43.8,43.82,43.75,43.77,50958.0,34.8996,34.9155,34.8597,34.8757,50958.0
2022-11-11 11:55:00,43.77,43.88,43.77,43.84,44177.0,34.8757,34.9633,34.8757,34.9314,44177.0
2022-11-11 12:00:00,43.84,43.86,43.78,43.85,49862.0,34.9314,34.9474,34.8836,34.9394,49862.0
2022-11-11 12:05:00,43.86,43.87,43.78,43.83,43074.0,34.9474,34.9553,34.8836,34.9235,43074.0
2022-11-11 12:10:00,43.83,43.92,43.83,43.91,47017.0,34.9235,34.9952,34.9235,34.9872,47017.0
2022-11-11 12:15:00,43.92,43.94,43.89,43.9,61198.0,34.9952,35.0111,34.9713,34.9792,61198.0
2022-11-11 12:20:00,43.9,43.91,43.82,43.9,60820.0,34.9792,34.9872,34.9155,34.9792,60820.0
2022-11-11 12:25:00,43.91,43.92,43.85,43.88,39038.0,34.9872,34.9952,34.9394,34.9633,39038.0
2022-11-11 12:30:00,43.88,43.91,43.82,43.84,50878.0,34.9633,34.9872,34.9155,34.9314,50878.0
2022-11-11 12:35:00,43.84,43.89,43.82,43.82,60383.0,34.9314,34.9713,34.9155,34.9155,60383.0
2022-11-11 12:40:00,43.82,43.87,43.81,43.86,66806.0,34.9155,34.9553,34.9075,34.9474,66806.0
2022-11-11 12:45:00,43.86,43.9,43.84,43.85,76285.0,34.9474,34.9792,34.9314,34.9394,76285.0
2022-11-11 12:50:00,43.85,43.85,43.76,43.77,73014.0,34.9394,34.9394,34.8677,34.8757,73014.0
2022-11-11 12:55:00,43.78,43.81,43.76,43.77,49090.0,34.8836,34.9075,34.8677,34.8757,49090.0
2022-11-11 13:00:00,43.77,43.84,43.76,43.82,63295.0,34.8757,34.9314,34.8677,34.9155,63295.0
2022-11-11 13:05:00,43.82,43.82,43.78,43.8,49858.0,34.9155,34.9155,34.8836,34.8996,49858.0
2022-11-11 13:10:00,43.8,43.84,43.75,43.75,60518.0,34.8996,34.9314,34.8597,34.8597,60518.0
2022-11-11 13:15:00,43.75,43.76,43.65,43.65,79847.0,34.8597,34.8677,34.7801,34.7801,79847.0
2022-11-11 13:20:00,43.66,43.68,43.63,43.66,59908.0,34.788,34.804,34.7641,34.788,59908.0
2022-11-11 13:25:00,43.66,43.75,43.64,43.75,68902.0,34.788,34.8597,34.7721,34.8597,68902.0
2022-11-11 13:30:00,43.75,43.8,43.72,43.77,51801.0,34.8597,34.8996,34.8358,34.8757,51801.0
2022-11-11 13:35:00,43.77,43.86,43.75,43.86,44052.0,34.8757,34.9474,34.8597,34.9474,44052.0
2022-11-11 13:40:00,43.86,43.92,43.85,43.91,58798.0,34.9474,34.9952,34.9394,34.9872,58798.0
2022-11-11 13:45:00,43.91,44.01,43.91,44.01,62672.0,34.9872,35.0669,34.9872,35.0669,62672.0
2022-11-11 13:50:00,44.01,44.06,44.0,44.03,48550.0,35.0669,35.1067,35.0589,35.0828,48550.0
2022-11-11 13:55:00,44.04,44.09,44.0,44.08,51438.0,35.0908,35.1306,35.0589,35.1227,51438.0
2022-11-11 14:00:00,44.08,44.1,44.02,44.06,59221.0,35.1227,35.1386,35.0749,35.1067,59221.0
2022-11-11 14:05:00,44.07,44.17,44.04,44.14,181431.0,35.1147,35.1944,35.0908,35.1705,181431.0
2022-11-11 14:10:00,44.13,44.14,44.09,44.1,61125.0,35.1625,35.1705,35.1306,35.1386,61125.0
2022-11-11 14:15:00,44.11,44.15,44.08,44.13,46637.0,35.1466,35.1784,35.1227,35.1625,46637.0
2022-11-11 14:20:00,44.13,44.22,44.12,44.22,57615.0,35.1625,35.2342,35.1545,35.2342,57615.0
2022-11-11 14:25:00,44.21,44.27,44.16,44.25,132981.0,35.2263,35.2741,35.1864,35.2581,132981.0
2022-11-11 14:30:00,44.25,44.31,44.21,44.29,82188.0,35.2581,35.3059,35.2263,35.29,82188.0
2022-11-11 14:35:00,44.29,44.31,44.23,44.25,101895.0,35.29,35.3059,35.2422,35.2581,101895.0
2022-11-11 14:40:00,44.26,44.29,44.17,44.18,69498.0,35.2661,35.29,35.1944,35.2024,69498.0
2022-11-11 14:45:00,44.18,44.23,44.16,44.17,64050.0,35.2024,35.2422,35.1864,35.1944,64050.0
2022-11-11 14:50:00,44.17,44.23,44.14,44.22,60371.0,35.1944,35.2422,35.1705,35.2342,60371.0
2022-11-11 14:55:00,44.22,44.25,44.19,44.19,56891.0,35.2342,35.2581,35.2103,35.2103,56891.0
2022-11-11 15:00:00,44.2,44.27,44.2,44.23,74604.0,35.2183,35.2741,35.2183,35.2422,74604.0
2022-11-11 15:05:00,44.24,44.3,44.24,44.3,71613.0,35.2502,35.298,35.2502,35.298,71613.0
2022-11-11 15:10:00,44.29,44.31,44.19,44.22,65236.0,35.29,35.3059,35.2103,35.2342,65236.0
2022-11-11 15:15:00,44.22,44.3,44.2,44.3,97776.0,35.2342,35.298,35.2183,35.298,97776.0
2022-11-11 15:20:00,44.3,44.33,44.29,44.32,69993.0,35.298,35.3219,35.29,35.3139,69993.0
2022-11-11 15:25:00,44.32,44.39,44.3,44.36,81980.0,35.3139,35.3697,35.298,35.3458,81980.0
2022-11-11 15:30:00,44.36,44.39,44.34,44.38,81344.0,35.3458,35.3697,35.3298,35.3617,81344.0
2022-11-11 15:35:00,44.38,44.4,44.31,44.4,101757.0,35.3617,35.3776,35.3059,35.3776,101757.0
2022-11-11 15:40:00,44.4,44.42,44.38,44.42,90947.0,35.3776,35.3936,35.3617,35.3936,90947.0
2022-11-11 15:45:00,44.41,44.45,44.35,44.43,165531.0,35.3856,35.4175,35.3378,35.4016,165531.0
2022-11-11 15:50:00,44.43,44.46,44.35,44.39,296345.0,35.4016,35.4255,35.3378,35.3697,296345.0
2022-11-11 15:55:00,44.39,44.41,44.34,44.37,421176.0,35.3697,35.3856,35.3298,35.3537,421176.0
2022-11-14 09:30:00,44.57,44.8,44.53,44.8,235201.0,35.5131,35.6964,35.4812,35.6964,235201.0
2022-11-14 09:35:00,44.8,44.88,44.74,44.79,72318.0,35.6964,35.7601,35.6486,35.6884,72318.0
2022-11-14 09:40:00,44.79,44.8,44.57,44.67,102514.0,35.6884,35.6964,35.5131,35.5928,102514.0
2022-11-14 09:45:00,44.67,44.7,44.61,44.69,89889.0,35.5928,35.6167,35.545,35.6087,89889.0
2022-11-14 09:50:00,44.69,44.69,44.54,44.63,82867.0,35.6087,35.6087,35.4892,35.5609,82867.0
2022-11-14 09:55:00,44.63,44.71,44.61,44.68,60437.0,35.5609,35.6247,35.545,35.6007,60437.0
2022-11-14 10:00:00,44.69,44.7,44.6,44.65,47798.0,35.6087,35.6167,35.537,35.5768,47798.0
2022-11-14 10:05:00,44.65,44.66,44.55,44.66,69891.0,35.5768,35.5848,35.4972,35.5848,69891.0
2022-11-14 10:10:00,44.66,44.68,44.59,44.66,68021.0,35.5848,35.6007,35.529,35.5848,68021.0
2022-11-14 10:15:00,44.65,44.72,44.63,44.64,72587.0,35.5768,35.6326,35.5609,35.5689,72587.0
2022-11-14 10:20:00,44.64,44.73,44.64,44.67,59466.0,35.5689,35.6406,35.5689,35.5928,59466.0
2022-11-14 10:25:00,44.66,44.72,44.6,44.61,52750.0,35.5848,35.6326,35.537,35.545,52750.0
2022-11-14 10:30:00,44.61,44.61,44.55,44.6,56749.0,35.545,35.545,35.4972,35.537,56749.0
2022-11-14 10:35:00,44.59,44.64,44.56,44.57,43531.0,35.529,35.5689,35.5051,35.5131,43531.0
2022-11-14 10:40:00,44.56,44.61,44.52,44.58,102136.0,35.5051,35.545,35.4733,35.5211,102136.0
2022-11-14 10:45:00,44.59,44.71,44.58,44.71,64992.0,35.529,35.6247,35.5211,35.6247,64992.0
2022-11-14 10:50:00,44.71,44.72,44.63,44.64,60738.0,35.6247,35.6326,35.5609,35.5689,60738.0
2022-11-14 10:55:00,44.63,44.64,44.58,44.59,39286.0,35.5609,35.5689,35.5211,35.529,39286.0
2022-11-14 11:00:00,44.59,44.63,44.57,44.62,74186.0,35.529,35.5609,35.5131,35.5529,74186.0
2022-11-14 11:05:00,44.63,44.63,44.56,44.57,53828.0,35.5609,35.5609,35.5051,35.5131,53828.0
2022-11-14 11:10:00,44.56,44.57,44.47,44.49,60461.0,35.5051,35.5131,35.4334,35.4494,60461.0
2022-11-14 11:15:00,44.48,44.5,44.41,44.44,51742.0,35.4414,35.4573,35.3856,35.4095,51742.0
2022-11-14 11:20:00,44.44,44.46,44.37,44.39,62334.0,35.4095,35.4255,35.3537,35.3697,62334.0
2022-11-14 11:25:00,44.39,44.42,44.34,44.4,61272.0,35.3697,35.3936,35.3298,35.3776,61272.0
2022-11-14 11:30:00,44.4,44.4,44.32,44.39,67769.0,35.3776,35.3776,35.3139,35.3697,67769.0
2022-11-14 11:35:00,44.39,44.48,44.39,44.39,61549.0,35.3697,35.4414,35.3697,35.3697,61549.0
2022-11-14 11:40:00,44.38,44.46,44.37,44.4,40475.0,35.3617,35.4255,35.3537,35.3776,40475.0
2022-11-14 11:45:00,44.4,44.44,44.39,44.42,35214.0,35.3776,35.4095,35.3697,35.3936,35214.0
2022-11-14 11:50:00,44.42,44.43,44.34,44.36,37439.0,35.3936,35.4016,35.3298,35.3458,37439.0
2022-11-14 11:55:00,44.36,44.41,44.33,44.41,43386.0,35.3458,35.3856,35.3219,35.3856,43386.0
2022-11-14 12:00:00,44.41,44.44,44.38,44.4,37118.0,35.3856,35.4095,35.3617,35.3776,37118.0
2022-11-14 12:05:00,44.39,44.47,44.37,44.47,42098.0,35.3697,35.4334,35.3537,35.4334,42098.0
2022-11-14 12:10:00,44.47,44.5,44.42,44.43,61834.0,35.4334,35.4573,35.3936,35.4016,61834.0
2022-11-14 12:15:00,44.43,44.48,44.42,44.48,37499.0,35.4016,35.4414,35.3936,35.4414,37499.0
2022-11-14 12:20:00,44.48,44.48,44.37,44.43,54344.0,35.4414,35.4414,35.3537,35.4016,54344.0
2022-11-14 12:25:00,44.43,44.48,44.4,44.47,55280.0,35.4016,35.4414,35.3776,35.4334,55280.0
2022-11-14 12:30:00,44.48,44.52,44.47,44.51,53231.0,35.4414,35.4733,35.4334,35.4653,53231.0
2022-11-14 12:35:00,44.5,44.53,44.47,44.51,28532.0,35.4573,35.4812,35.4334,35.4653,28532.0
2022-11-14 12:40:00,44.51,44.53,44.48,44.51,26690.0,35.4653,35.4812,35.4414,35.4653,26690.0
2022-11-14 12:45:00,44.52,44.53,44.48,44.52,27317.0,35.4733,35.4812,35.4414,35.4733,27317.0
2022-11-14 12:50:00,44.52,44.52,44.47,44.48,47535.0,35.4733,35.4733,35.4334,35.4414,47535.0
2022-11-14 12:55:00,44.48,44.53,44.48,44.51,49574.0,35.4414,35.4812,35.4414,35.4653,49574.0
2022-11-14 13:00:00,44.51,44.51,44.45,44.48,41805.0,35.4653,35.4653,35.4175,35.4414,41805.0
2022-11-14 13:05:00,44.48,44.5,44.44,44.45,33634.0,35.4414,35.4573,35.4095,35.4175,33634.0
2022-11-14 13:10:00,44.45,44.49,44.43,44.44,30869.0,35.4175,35.4494,35.4016,35.4095,30869.0
2022-11-14 13:15:00,44.44,44.49,44.43,44.48,55844.0,35.4095,35.4494,35.4016,35.4414,55844.0
2022-11-14 13:20:00,44.47,44.55,44.46,44.54,62338.0,35.4334,35.4972,35.4255,35.4892,62338.0
2022-11-14 13:25:00,44.53,44.61,44.53,44.59,73028.0,35.4812,35.545,35.4812,35.529,73028.0
2022-11-14 13:30:00,44.59,44.61,44.56,44.6,54896.0,35.529,35.545,35.5051,35.537,54896.0
2022-11-14 13:35:00,44.59,44.62,44.58,44.6,36994.0,35.529,35.5529,35.5211,35.537,36994.0
2022-11-14 13:40:00,44.59,44.64,44.55,44.62,75937.0,35.529,35.5689,35.4972,35.5529,75937.0
2022-11-14 13:45:00,44.61,44.63,44.57,44.63,35482.0,35.545,35.5609,35.5131,35.5609,35482.0
2022-11-14 13:50:00,44.63,44.66,44.62,44.64,48613.0,35.5609,35.5848,35.5529,35.5689,48613.0
2022-11-14 13:55:00,44.64,44.65,44.58,44.61,35795.0,35.5689,35.5768,35.5211,35.545,35795.0
2022-11-14 14:00:00,44.61,44.61,44.53,44.54,50948.0,35.545,35.545,35.4812,35.4892,50948.0
2022-11-14 14:05:00,44.54,44.56,44.52,44.55,47001.0,35.4892,35.5051,35.4733,35.4972,47001.0
2022-11-14 14:10:00,44.55,44.56,44.5,44.51,62845.0,35.4972,35.5051,35.4573,35.4653,62845.0
2022-11-14 14:15:00,44.51,44.51,44.46,44.49,43072.0,35.4653,35.4653,35.4255,35.4494,43072.0
2022-11-14 14:20:00,44.5,44.5,44.47,44.48,38883.0,35.4573,35.4573,35.4334,35.4414,38883.0
2022-11-14 14:25:00,44.48,44.52,44.48,44.52,34756.0,35.4414,35.4733,35.4414,35.4733,34756.0
2022-11-14 14:30:00,44.52,44.52,44.41,44.41,60943.0,35.4733,35.4733,35.3856,35.3856,60943.0
2022-11-14 14:35:00,44.42,44.46,44.41,44.43,49989.0,35.3936,35.4255,35.3856,35.4016,49989.0
2022-11-14 14:40:00,44.43,44.44,44.39,44.43,61094.0,35.4016,35.4095,35.3697,35.4016,61094.0
2022-11-14 14:45:00,44.43,44.43,44.39,44.41,45553.0,35.4016,35.4016,35.3697,35.3856,45553.0
2022-11-14 14:50:00,44.41,44.42,44.38,44.4,53147.0,35.3856,35.3936,35.3617,35.3776,53147.0
2022-11-14 14:55:00,44.4,44.4,44.29,44.3,63281.0,35.3776,35.3776,35.29,35.298,63281.0
2022-11-14 15:00:00,44.29,44.36,44.29,44.34,70722.0,35.29,35.3458,35.29,35.3298,70722.0
2022-11-14 15:05:00,44.35,44.37,44.29,44.29,57488.0,35.3378,35.3537,35.29,35.29,57488.0
2022-11-14 15:10:00,44.29,44.3,44.18,44.19,124888.0,35.29,35.298,35.2024,35.2103,124888.0
2022-11-14 15:15:00,44.2,44.28,44.17,44.27,92991.0,35.2183,35.282,35.1944,35.2741,92991.0
2022-11-14 15:20:00,44.27,44.28,44.23,44.27,51021.0,35.2741,35.282,35.2422,35.2741,51021.0
2022-11-14 15:25:00,44.27,44.28,44.22,44.23,123320.0,35.2741,35.282,35.2342,35.2422,123320.0
2022-11-14 15:30:00,44.24,44.24,44.19,44.2,79482.0,35.2502,35.2502,35.2103,35.2183,79482.0
2022-11-14 15:35:00,44.19,44.26,44.17,44.23,92138.0,35.2103,35.2661,35.1944,35.2422,92138.0
2022-11-14 15:40:00,44.23,44.24,44.19,44.2,111968.0,35.2422,35.2502,35.2103,35.2183,111968.0
2022-11-14 15:45:00,44.2,44.21,44.07,44.08,146265.0,35.2183,35.2263,35.1147,35.1227,146265.0
2022-11-14 15:50:00,44.08,44.09,44.01,44.04,262475.0,35.1227,35.1306,35.0669,35.0908,262475.0
2022-11-14 15:55:00,44.05,44.08,43.95,43.97,806031.0,35.0988,35.1227,35.0191,35.035,806031.0
2022-11-15 09:30:00,44.35,44.46,44.26,44.33,191657.0,35.3378,35.4255,35.2661,35.3219,191657.0
2022-11-15 09:35:00,44.35,44.52,44.29,44.31,73954.0,35.3378,35.4733,35.29,35.3059,73954.0
2022-11-15 09:40:00,44.32,44.34,44.27,44.3,88817.0,35.3139,35.3298,35.2741,35.298,88817.0
2022-11-15 09:45:00,44.29,44.37,44.22,44.22,99412.0,35.29,35.3537,35.2342,35.2342,99412.0
2022-11-15 09:50:00,44.21,44.24,44.11,44.14,91501.0,35.2263,35.2502,35.1466,35.1705,91501.0
2022-11-15 09:55:00,44.14,44.2,44.12,44.16,52564.0,35.1705,35.2183,35.1545,35.1864,52564.0
2022-11-15 10:00:00,44.16,44.16,43.93,43.94,118829.0,35.1864,35.1864,35.0032,35.0111,118829.0
2022-11-15 10:05:00,43.95,44.0,43.75,43.76,112559.0,35.0191,35.0589,34.8597,34.8677,112559.0
2022-11-15 10:10:00,43.76,43.77,43.62,43.66,165191.0,34.8677,34.8757,34.7561,34.788,165191.0
2022-11-15 10:15:00,43.66,43.76,43.63,43.68,116569.0,34.788,34.8677,34.7641,34.804,116569.0
2022-11-15 10:20:00,43.68,43.83,43.66,43.82,87372.0,34.804,34.9235,34.788,34.9155,87372.0
2022-11-15 10:25:00,43.83,43.93,43.82,43.85,53386.0,34.9235,35.0032,34.9155,34.9394,53386.0
2022-11-15 10:30:00,43.86,43.9,43.78,43.8,73136.0,34.9474,34.9792,34.8836,34.8996,73136.0
2022-11-15 10:35:00,43.8,43.9,43.79,43.89,78603.0,34.8996,34.9792,34.8916,34.9713,78603.0
2022-11-15 10:40:00,43.88,43.89,43.75,43.81,69909.0,34.9633,34.9713,34.8597,34.9075,69909.0
2022-11-15 10:45:00,43.82,43.83,43.73,43.8,90258.0,34.9155,34.9235,34.8438,34.8996,90258.0
2022-11-15 10:50:00,43.8,43.8,43.71,43.79,47059.0,34.8996,34.8996,34.8279,34.8916,47059.0
2022-11-15 10:55:00,43.79,43.84,43.74,43.74,51542.0,34.8916,34.9314,34.8518,34.8518,51542.0
2022-11-15 11:00:00,43.75,43.75,43.65,43.68,112316.0,34.8597,34.8597,34.7801,34.804,112316.0
2022-11-15 11:05:00,43.67,43.69,43.56,43.57,84773.0,34.796,34.8119,34.7083,34.7163,84773.0
2022-11-15 11:10:00,43.56,43.64,43.54,43.59,64127.0,34.7083,34.7721,34.6924,34.7322,64127.0
2022-11-15 11:15:00,43.62,43.67,43.6,43.63,68366.0,34.7561,34.796,34.7402,34.7641,68366.0
2022-11-15 11:20:00,43.62,43.68,43.58,43.59,67229.0,34.7561,34.804,34.7243,34.7322,67229.0
2022-11-15 11:25:00,43.59,43.63,43.58,43.59,86234.0,34.7322,34.7641,34.7243,34.7322,86234.0
2022-11-15 11:30:00,43.59,43.7,43.59,43.69,173960.0,34.7322,34.8199,34.7322,34.8119,173960.0
2022-11-15 11:35:00,43.69,43.7,43.62,43.67,55033.0,34.8119,34.8199,34.7561,34.796,55033.0
2022-11-15 11:40:00,43.67,43.72,43.63,43.64,53027.0,34.796,34.8358,34.7641,34.7721,53027.0
2022-11-15 11:45:00,43.64,43.67,43.62,43.65,54724.0,34.7721,34.796,34.7561,34.7801,54724.0
2022-11-15 11:50:00,43.65,43.66,43.58,43.59,222171.0,34.7801,34.788,34.7243,34.7322,222171.0
2022-11-15 11:55:00,43.59,43.71,43.57,43.69,59274.0,34.7322,34.8279,34.7163,34.8119,59274.0
2022-11-15 12:00:00,43.69,43.7,43.62,43.68,28273.0,34.8119,34.8199,34.7561,34.804,28273.0
2022-11-15 12:05:00,43.68,43.76,43.66,43.72,35853.0,34.804,34.8677,34.788,34.8358,35853.0
2022-11-15 12:10:00,43.72,43.73,43.67,43.68,51223.0,34.8358,34.8438,34.796,34.804,51223.0
2022-11-15 12:15:00,43.67,43.68,43.64,43.68,52073.0,34.796,34.804,34.7721,34.804,52073.0
2022-11-15 12:20:00,43.69,43.72,43.64,43.67,57657.0,34.8119,34.8358,34.7721,34.796,57657.0
2022-11-15 12:25:00,43.68,43.68,43.61,43.65,51807.0,34.804,34.804,34.7482,34.7801,51807.0
2022-11-15 12:30:00,43.66,43.72,43.62,43.68,74680.0,34.788,34.8358,34.7561,34.804,74680.0
2022-11-15 12:35:00,43.68,43.68,43.61,43.64,66673.0,34.804,34.804,34.7482,34.7721,66673.0
2022-11-15 12:40:00,43.64,43.65,43.57,43.59,89712.0,34.7721,34.7801,34.7163,34.7322,89712.0
2022-11-15 12:45:00,43.6,43.62,43.58,43.61,30319.0,34.7402,34.7561,34.7243,34.7482,30319.0
2022-11-15 12:50:00,43.61,43.61,43.55,43.57,82039.0,34.7482,34.7482,34.7004,34.7163,82039.0
2022-11-15 12:55:00,43.57,43.57,43.5,43.53,82937.0,34.7163,34.7163,34.6605,34.6844,82937.0
2022-11-15 13:00:00,43.52,43.59,43.52,43.57,57322.0,34.6765,34.7322,34.6765,34.7163,57322.0
2022-11-15 13:05:00,43.56,43.59,43.53,43.55,42805.0,34.7083,34.7322,34.6844,34.7004,42805.0
2022-11-15 13:10:00,43.55,43.57,43.51,43.55,43192.0,34.7004,34.7163,34.6685,34.7004,43192.0
2022-11-15 13:15:00,43.55,43.58,43.42,43.43,117468.0,34.7004,34.7243,34.5968,34.6048,117468.0
2022-11-15 13:20:00,43.42,43.43,43.32,43.38,88855.0,34.5968,34.6048,34.5171,34.5649,88855.0
2022-11-15 13:25:00,43.39,43.4,43.24,43.26,109261.0,34.5729,34.5809,34.4534,34.4693,109261.0
2022-11-15 13:30:00,43.25,43.3,43.22,43.23,91184.0,34.4613,34.5012,34.4374,34.4454,91184.0
2022-11-15 13:35:00,43.23,43.31,43.2,43.24,83759.0,34.4454,34.5091,34.4215,34.4534,83759.0
2022-11-15 13:40:00,43.25,43.4,43.18,43.35,109956.0,34.4613,34.5809,34.4056,34.541,109956.0
2022-11-15 13:45:00,43.34,43.45,43.3,43.31,94702.0,34.533,34.6207,34.5012,34.5091,94702.0
2022-11-15 13:50:00,43.31,43.38,43.3,43.34,65283.0,34.5091,34.5649,34.5012,34.533,65283.0
2022-11-15 13:55:00,43.34,43.36,43.28,43.32,109635.0,34.533,34.549,34.4852,34.5171,109635.0
2022-11-15 14:00:00,43.32,43.36,43.25,43.25,70892.0,34.5171,34.549,34.4613,34.4613,70892.0
2022-11-15 14:05:00,43.25,43.4,43.25,43.39,73750.0,34.4613,34.5809,34.4613,34.5729,73750.0
2022-11-15 14:10:00,43.4,43.53,43.39,43.45,78865.0,34.5809,34.6844,34.5729,34.6207,78865.0
2022-11-15 14:15:00,43.45,43.51,43.42,43.49,79936.0,34.6207,34.6685,34.5968,34.6526,79936.0
2022-11-15 14:20:00,43.5,43.63,43.49,43.61,182202.0,34.6605,34.7641,34.6526,34.7482,182202.0
2022-11-15 14:25:00,43.61,43.72,43.59,43.7,96059.0,34.7482,34.8358,34.7322,34.8199,96059.0
2022-11-15 14:30:00,43.71,43.73,43.59,43.6,68569.0,34.8279,34.8438,34.7322,34.7402,68569.0
2022-11-15 14:35:00,43.6,43.7,43.58,43.65,62822.0,34.7402,34.8199,34.7243,34.7801,62822.0
2022-11-15 14:40:00,43.65,43.7,43.65,43.66,46892.0,34.7801,34.8199,34.7801,34.788,46892.0
2022-11-15 14:45:00,43.66,43.71,43.61,43.63,59124.0,34.788,34.8279,34.7482,34.7641,59124.0
2022-11-15 14:50:00,43.63,43.65,43.61,43.63,65180.0,34.7641,34.7801,34.7482,34.7641,65180.0
2022-11-15 14:55:00,43.63,43.68,43.59,43.59,169957.0,34.7641,34.804,34.7322,34.7322,169957.0
2022-11-15 15:00:00,43.59,43.67,43.58,43.66,135064.0,34.7322,34.796,34.7243,34.788,135064.0
2022-11-15 15:05:00,43.65,43.65,43.55,43.57,51264.0,34.7801,34.7801,34.7004,34.7163,51264.0
2022-11-15 15:10:00,43.57,43.59,43.48,43.48,62068.0,34.7163,34.7322,34.6446,34.6446,62068.0
2022-11-15 15:15:00,43.49,43.65,43.49,43.64,96383.0,34.6526,34.7801,34.6526,34.7721,96383.0
2022-11-15 15:20:00,43.64,43.66,43.6,43.61,71749.0,34.7721,34.788,34.7402,34.7482,71749.0
2022-11-15 15:25:00,43.61,43.64,43.58,43.63,75568.0,34.7482,34.7721,34.7243,34.7641,75568.0
2022-11-15 15:30:00,43.63,43.63,43.54,43.57,92835.0,34.7641,34.7641,34.6924,34.7163,92835.0
2022-11-15 15:35:00,43.57,43.71,43.56,43.7,102230.0,34.7163,34.8279,34.7083,34.8199,102230.0
2022-11-15 15:40:00,43.69,43.75,43.66,43.69,119948.0,34.8119,34.8597,34.788,34.8119,119948.0
2022-11-15 15:45:00,43.69,43.73,43.63,43.68,157937.0,34.8119,34.8438,34.7641,34.804,157937.0
2022-11-15 15:50:00,43.67,43.67,43.57,43.61,215173.0,34.796,34.796,34.7163,34.7482,215173.0
2022-11-15 15:55:00,43.61,43.68,43.61,43.67,469106.0,34.7482,34.804,34.7482,34.796,469106.0
2022-11-16 09:30:00,43.76,43.86,43.55,43.61,162915.0,34.8677,34.9474,34.7004,34.7482,162915.0
2022-11-16 09:35:00,43.59,43.66,43.55,43.6,93953.0,34.7322,34.788,34.7004,34.7402,93953.0
2022-11-16 09:40:00,43.61,43.68,43.56,43.61,80898.0,34.7482,34.804,34.7083,34.7482,80898.0
2022-11-16 09:45:00,43.61,43.63,43.48,43.48,102661.0,34.7482,34.7641,34.6446,34.6446,102661.0
2022-11-16 09:50:00,43.49,43.5,43.23,43.26,229216.0,34.6526,34.6605,34.4454,34.4693,229216.0
2022-11-16 09:55:00,43.25,43.36,43.22,43.36,286760.0,34.4613,34.549,34.4374,34.549,286760.0
2022-11-16 10:00:00,43.36,43.39,43.31,43.36,106011.0,34.549,34.5729,34.5091,34.549,106011.0
2022-11-16 10:05:00,43.36,43.52,43.35,43.52,82784.0,34.549,34.6765,34.541,34.6765,82784.0
2022-11-16 10:10:00,43.52,43.54,43.46,43.53,79048.0,34.6765,34.6924,34.6287,34.6844,79048.0
2022-11-16 10:15:00,43.52,43.55,43.47,43.49,121928.0,34.6765,34.7004,34.6366,34.6526,121928.0
2022-11-16 10:20:00,43.48,43.57,43.48,43.55,63689.0,34.6446,34.7163,34.6446,34.7004,63689.0
2022-11-16 10:25:00,43.55,43.59,43.54,43.59,73330.0,34.7004,34.7322,34.6924,34.7322,73330.0
2022-11-16 10:30:00,43.58,43.62,43.54,43.58,52674.0,34.7243,34.7561,34.6924,34.7243,52674.0
2022-11-16 10:35:00,43.59,43.65,43.57,43.63,58661.0,34.7322,34.7801,34.7163,34.7641,58661.0
2022-11-16 10:40:00,43.63,43.67,43.61,43.65,84737.0,34.7641,34.796,34.7482,34.7801,84737.0
2022-11-16 10:45:00,43.66,43.71,43.64,43.7,63644.0,34.788,34.8279,34.7721,34.8199,63644.0
2022-11-16 10:50:00,43.7,43.7,43.57,43.59,79244.0,34.8199,34.8199,34.7163,34.7322,79244.0
2022-11-16 10:55:00,43.6,43.62,43.56,43.62,33685.0,34.7402,34.7561,34.7083,34.7561,33685.0
2022-11-16 11:00:00,43.62,43.65,43.58,43.59,38955.0,34.7561,34.7801,34.7243,34.7322,38955.0
2022-11-16 11:05:00,43.59,43.63,43.56,43.57,36747.0,34.7322,34.7641,34.7083,34.7163,36747.0
2022-11-16 11:10:00,43.57,43.59,43.53,43.58,40706.0,34.7163,34.7322,34.6844,34.7243,40706.0
2022-11-16 11:15:00,43.59,43.63,43.56,43.61,43418.0,34.7322,34.7641,34.7083,34.7482,43418.0
2022-11-16 11:20:00,43.61,43.63,43.44,43.48,62915.0,34.7482,34.7641,34.6127,34.6446,62915.0
2022-11-16 11:25:00,43.48,43.53,43.47,43.48,55077.0,34.6446,34.6844,34.6366,34.6446,55077.0
2022-11-16 11:30:00,43.49,43.51,43.4,43.41,38358.0,34.6526,34.6685,34.5809,34.5888,38358.0
2022-11-16 11:35:00,43.41,43.5,43.4,43.47,47501.0,34.5888,34.6605,34.5809,34.6366,47501.0
2022-11-16 11:40:00,43.46,43.55,43.46,43.55,19463.0,34.6287,34.7004,34.6287,34.7004,19463.0
2022-11-16 11:45:00,43.55,43.58,43.48,43.51,115033.0,34.7004,34.7243,34.6446,34.6685,115033.0
2022-11-16 11:50:00,43.51,43.56,43.49,43.51,43959.0,34.6685,34.7083,34.6526,34.6685,43959.0
2022-11-16 11:55:00,43.5,43.64,43.49,43.61,56670.0,34.6605,34.7721,34.6526,34.7482,56670.0
2022-11-16 12:00:00,43.61,43.62,43.57,43.59,50151.0,34.7482,34.7561,34.7163,34.7322,50151.0
2022-11-16 12:05:00,43.6,43.62,43.55,43.61,36506.0,34.7402,34.7561,34.7004,34.7482,36506.0
2022-11-16 12:10:00,43.61,43.61,43.55,43.56,44782.0,34.7482,34.7482,34.7004,34.7083,44782.0
2022-11-16 12:15:00,43.56,43.61,43.53,43.54,36954.0,34.7083,34.7482,34.6844,34.6924,36954.0
2022-11-16 12:20:00,43.54,43.59,43.5,43.58,90304.0,34.6924,34.7322,34.6605,34.7243,90304.0
2022-11-16 12:25:00,43.57,43.61,43.55,43.56,69850.0,34.7163,34.7482,34.7004,34.7083,69850.0
2022-11-16 12:30:00,43.56,43.6,43.54,43.54,53922.0,34.7083,34.7402,34.6924,34.6924,53922.0
2022-11-16 12:35:00,43.54,43.57,43.53,43.55,49753.0,34.6924,34.7163,34.6844,34.7004,49753.0
2022-11-16 12:40:00,43.55,43.6,43.54,43.59,31516.0,34.7004,34.7402,34.6924,34.7322,31516.0
2022-11-16 12:45:00,43.59,43.6,43.5,43.51,75562.0,34.7322,34.7402,34.6605,34.6685,75562.0
2022-11-16 12:50:00,43.52,43.54,43.4,43.41,83161.0,34.6765,34.6924,34.5809,34.5888,83161.0
2022-11-16 12:55:00,43.41,43.51,43.4,43.5,42621.0,34.5888,34.6685,34.5809,34.6605,42621.0
2022-11-16 13:00:00,43.49,43.51,43.45,43.47,50187.0,34.6526,34.6685,34.6207,34.6366,50187.0
2022-11-16 13:05:00,43.47,43.48,43.44,43.45,34876.0,34.6366,34.6446,34.6127,34.6207,34876.0
2022-11-16 13:10:00,43.45,43.49,43.43,43.45,34557.0,34.6207,34.6526,34.6048,34.6207,34557.0
2022-11-16 13:15:00,43.46,43.46,43.43,43.43,37582.0,34.6287,34.6287,34.6048,34.6048,37582.0
2022-11-16 13:20:00,43.43,43.47,43.41,43.45,31529.0,34.6048,34.6366,34.5888,34.6207,31529.0
2022-11-16 13:25:00,43.45,43.49,43.44,43.45,33400.0,34.6207,34.6526,34.6127,34.6207,33400.0
2022-11-16 13:30:00,43.45,43.51,43.43,43.44,33924.0,34.6207,34.6685,34.6048,34.6127,33924.0
2022-11-16 13:35:00,43.44,43.47,43.43,43.46,32108.0,34.6127,34.6366,34.6048,34.6287,32108.0
2022-11-16 13:40:00,43.46,43.53,43.45,43.51,32887.0,34.6287,34.6844,34.6207,34.6685,32887.0
2022-11-16 13:45:00,43.51,43.52,43.43,43.45,55907.0,34.6685,34.6765,34.6048,34.6207,55907.0
2022-11-16 13:50:00,43.45,43.5,43.44,43.48,35743.0,34.6207,34.6605,34.6127,34.6446,35743.0
2022-11-16 13:55:00,43.49,43.49,43.42,43.46,45641.0,34.6526,34.6526,34.5968,34.6287,45641.0
2022-11-16 14:00:00,43.46,43.49,43.45,43.46,46157.0,34.6287,34.6526,34.6207,34.6287,46157.0
2022-11-16 14:05:00,43.46,43.5,43.42,43.49,68381.0,34.6287,34.6605,34.5968,34.6526,68381.0
2022-11-16 14:10:00,43.5,43.56,43.49,43.54,92906.0,34.6605,34.7083,34.6526,34.6924,92906.0
2022-11-16 14:15:00,43.54,43.58,43.51,43.58,45849.0,34.6924,34.7243,34.6685,34.7243,45849.0
2022-11-16 14:20:00,43.58,43.6,43.52,43.55,109556.0,34.7243,34.7402,34.6765,34.7004,109556.0
2022-11-16 14:25:00,43.55,43.59,43.54,43.59,61183.0,34.7004,34.7322,34.6924,34.7322,61183.0
2022-11-16 14:30:00,43.59,43.62,43.55,43.61,57557.0,34.7322,34.7561,34.7004,34.7482,57557.0
2022-11-16 14:35:00,43.61,43.68,43.59,43.66,68625.0,34.7482,34.804,34.7322,34.788,68625.0
2022-11-16 14:40:00,43.66,43.7,43.64,43.64,111034.0,34.788,34.8199,34.7721,34.7721,111034.0
2022-11-16 14:45:00,43.65,43.67,43.62,43.65,74156.0,34.7801,34.796,34.7561,34.7801,74156.0
2022-11-16 14:50:00,43.64,43.69,43.64,43.65,128650.0,34.7721,34.8119,34.7721,34.7801,128650.0
2022-11-16 14:55:00,43.65,43.68,43.62,43.65,138711.0,34.7801,34.804,34.7561,34.7801,138711.0
2022-11-16 15:00:00,43.65,43.71,43.64,43.66,69542.0,34.7801,34.8279,34.7721,34.788,69542.0
2022-11-16 15:05:00,43.66,43.72,43.64,43.65,108189.0,34.788,34.8358,34.7721,34.7801,108189.0
2022-11-16 15:10:00,43.65,43.67,43.59,43.66,101751.0,34.7801,34.796,34.7322,34.788,101751.0
2022-11-16 15:15:00,43.66,43.67,43.61,43.63,113775.0,34.788,34.796,34.7482,34.7641,113775.0
2022-11-16 15:20:00,43.63,43.69,43.62,43.68,121238.0,34.7641,34.8119,34.7561,34.804,121238.0
2022-11-16 15:25:00,43.68,43.69,43.6,43.61,287959.0,34.804,34.8119,34.7402,34.7482,287959.0
2022-11-16 15:30:00,43.61,43.64,43.58,43.61,154423.0,34.7482,34.7721,34.7243,34.7482,154423.0
2022-11-16 15:35:00,43.61,43.64,43.59,43.59,161674.0,34.7482,34.7721,34.7322,34.7322,161674.0
2022-11-16 15:40:00,43.59,43.64,43.55,43.59,202921.0,34.7322,34.7721,34.7004,34.7322,202921.0
2022-11-16 15:45:00,43.59,43.62,43.55,43.62,241783.0,34.7322,34.7561,34.7004,34.7561,241783.0
2022-11-16 15:50:00,43.62,43.73,43.62,43.65,454165.0,34.7561,34.8438,34.7561,34.7801,454165.0
2022-11-16 15:55:00,43.65,43.66,43.55,43.59,912194.0,34.7801,34.788,34.7004,34.7322,912194.0
2022-11-17 09:30:00,43.42,43.74,43.4,43.62,210777.0,34.5968,34.8518,34.5809,34.7561,210777.0
2022-11-17 09:35:00,43.57,43.58,43.38,43.44,131267.0,34.7163,34.7243,34.5649,34.6127,131267.0
2022-11-17 09:40:00,43.44,43.56,43.36,43.41,126740.0,34.6127,34.7083,34.549,34.5888,126740.0
2022-11-17 09:45:00,43.4,43.45,43.31,43.34,149120.0,34.5809,34.6207,34.5091,34.533,149120.0
2022-11-17 09:50:00,43.34,43.49,43.32,43.44,77603.0,34.533,34.6526,34.5171,34.6127,77603.0
2022-11-17 09:55:00,43.43,43.5,43.39,43.48,80870.0,34.6048,34.6605,34.5729,34.6446,80870.0
2022-11-17 10:00:00,43.47,43.55,43.38,43.52,115911.0,34.6366,34.7004,34.5649,34.6765,115911.0
2022-11-17 10:05:00,43.52,43.53,43.39,43.42,147071.0,34.6765,34.6844,34.5729,34.5968,147071.0
2022-11-17 10:10:00,43.42,43.54,43.4,43.52,40297.0,34.5968,34.6924,34.5809,34.6765,40297.0
2022-11-17 10:15:00,43.52,43.65,43.44,43.46,113789.0,34.6765,34.7801,34.6127,34.6287,113789.0
2022-11-17 10:20:00,43.48,43.5,43.43,43.46,41259.0,34.6446,34.6605,34.6048,34.6287,41259.0
2022-11-17 10:25:00,43.47,43.54,43.45,43.5,53139.0,34.6366,34.6924,34.6207,34.6605,53139.0
2022-11-17 10:30:00,43.5,43.5,43.42,43.49,39563.0,34.6605,34.6605,34.5968,34.6526,39563.0
2022-11-17 10:35:00,43.5,43.5,43.36,43.37,42661.0,34.6605,34.6605,34.549,34.5569,42661.0
2022-11-17 10:40:00,43.37,43.42,43.32,43.33,44303.0,34.5569,34.5968,34.5171,34.5251,44303.0
2022-11-17 10:45:00,43.33,43.35,43.29,43.33,182928.0,34.5251,34.541,34.4932,34.5251,182928.0
2022-11-17 10:50:00,43.33,43.41,43.32,43.35,88308.0,34.5251,34.5888,34.5171,34.541,88308.0
2022-11-17 10:55:00,43.35,43.49,43.34,43.43,69866.0,34.541,34.6526,34.533,34.6048,69866.0
2022-11-17 11:00:00,43.43,43.47,43.37,43.46,50681.0,34.6048,34.6366,34.5569,34.6287,50681.0
2022-11-17 11:05:00,43.46,43.48,43.42,43.46,61924.0,34.6287,34.6446,34.5968,34.6287,61924.0
2022-11-17 11:10:00,43.46,43.46,43.4,43.43,50827.0,34.6287,34.6287,34.5809,34.6048,50827.0
2022-11-17 11:15:00,43.43,43.43,43.37,43.37,60548.0,34.6048,34.6048,34.5569,34.5569,60548.0
2022-11-17 11:20:00,43.38,43.4,43.33,43.4,69747.0,34.5649,34.5809,34.5251,34.5809,69747.0
2022-11-17 11:25:00,43.39,43.43,43.37,43.41,39121.0,34.5729,34.6048,34.5569,34.5888,39121.0
2022-11-17 11:30:00,43.4,43.4,43.34,43.39,32982.0,34.5809,34.5809,34.533,34.5729,32982.0
2022-11-17 11:35:00,43.39,43.39,43.31,43.33,56311.0,34.5729,34.5729,34.5091,34.5251,56311.0
2022-11-17 11:40:00,43.34,43.38,43.32,43.36,59943.0,34.533,34.5649,34.5171,34.549,59943.0
2022-11-17 11:45:00,43.35,43.4,43.35,43.39,37012.0,34.541,34.5809,34.541,34.5729,37012.0
2022-11-17 11:50:00,43.39,43.45,43.36,43.44,35490.0,34.5729,34.6207,34.549,34.6127,35490.0
2022-11-17 11:55:00,43.45,43.52,43.44,43.5,43314.0,34.6207,34.6765,34.6127,34.6605,43314.0
2022-11-17 12:00:00,43.5,43.53,43.46,43.46,51503.0,34.6605,34.6844,34.6287,34.6287,51503.0
2022-11-17 12:05:00,43.47,43.52,43.46,43.52,28481.0,34.6366,34.6765,34.6287,34.6765,28481.0
2022-11-17 12:10:00,43.52,43.55,43.5,43.53,36312.0,34.6765,34.7004,34.6605,34.6844,36312.0
2022-11-17 12:15:00,43.52,43.56,43.49,43.56,42578.0,34.6765,34.7083,34.6526,34.7083,42578.0
2022-11-17 12:20:00,43.56,43.62,43.55,43.59,59650.0,34.7083,34.7561,34.7004,34.7322,59650.0
2022-11-17 12:25:00,43.58,43.58,43.52,43.53,62488.0,34.7243,34.7243,34.6765,34.6844,62488.0
2022-11-17 12:30:00,43.54,43.56,43.5,43.52,24820.0,34.6924,34.7083,34.6605,34.6765,24820.0
2022-11-17 12:35:00,43.53,43.57,43.48,43.5,103036.0,34.6844,34.7163,34.6446,34.6605,103036.0
2022-11-17 12:40:00,43.51,43.55,43.5,43.51,30271.0,34.6685,34.7004,34.6605,34.6685,30271.0
2022-11-17 12:45:00,43.52,43.54,43.49,43.5,52867.0,34.6765,34.6924,34.6526,34.6605,52867.0
2022-11-17 12:50:00,43.5,43.55,43.49,43.52,140815.0,34.6605,34.7004,34.6526,34.6765,140815.0
2022-11-17 12:55:00,43.52,43.57,43.52,43.54,55023.0,34.6765,34.7163,34.6765,34.6924,55023.0
2022-11-17 13:00:00,43.55,43.57,43.53,43.57,39338.0,34.7004,34.7163,34.6844,34.7163,39338.0
2022-11-17 13:05:00,43.56,43.6,43.53,43.54,70865.0,34.7083,34.7402,34.6844,34.6924,70865.0
2022-11-17 13:10:00,43.54,43.56,43.52,43.56,37641.0,34.6924,34.7083,34.6765,34.7083,37641.0
2022-11-17 13:15:00,43.57,43.64,43.55,43.55,47623.0,34.7163,34.7721,34.7004,34.7004,47623.0
2022-11-17 13:20:00,43.55,43.57,43.51,43.52,40106.0,34.7004,34.7163,34.6685,34.6765,40106.0
2022-11-17 13:25:00,43.52,43.53,43.5,43.51,31947.0,34.6765,34.6844,34.6605,34.6685,31947.0
2022-11-17 13:30:00,43.51,43.52,43.48,43.52,40099.0,34.6685,34.6765,34.6446,34.6765,40099.0
2022-11-17 13:35:00,43.52,43.53,43.46,43.5,73733.0,34.6765,34.6844,34.6287,34.6605,73733.0
2022-11-17 13:40:00,43.5,43.53,43.46,43.47,52342.0,34.6605,34.6844,34.6287,34.6366,52342.0
2022-11-17 13:45:00,43.47,43.48,43.43,43.46,48769.0,34.6366,34.6446,34.6048,34.6287,48769.0
2022-11-17 13:50:00,43.46,43.53,43.44,43.52,62846.0,34.6287,34.6844,34.6127,34.6765,62846.0
2022-11-17 13:55:00,43.52,43.55,43.49,43.51,80440.0,34.6765,34.7004,34.6526,34.6685,80440.0
2022-11-17 14:00:00,43.51,43.53,43.49,43.51,80076.0,34.6685,34.6844,34.6526,34.6685,80076.0
2022-11-17 14:05:00,43.51,43.55,43.49,43.5,68148.0,34.6685,34.7004,34.6526,34.6605,68148.0
2022-11-17 14:10:00,43.49,43.5,43.45,43.49,26509.0,34.6526,34.6605,34.6207,34.6526,26509.0
2022-11-17 14:15:00,43.5,43.5,43.45,43.48,24552.0,34.6605,34.6605,34.6207,34.6446,24552.0
2022-11-17 14:20:00,43.48,43.51,43.47,43.5,37970.0,34.6446,34.6685,34.6366,34.6605,37970.0
2022-11-17 14:25:00,43.5,43.51,43.47,43.47,29936.0,34.6605,34.6685,34.6366,34.6366,29936.0
2022-11-17 14:30:00,43.47,43.49,43.45,43.46,39775.0,34.6366,34.6526,34.6207,34.6287,39775.0
2022-11-17 14:35:00,43.45,43.49,43.43,43.48,37090.0,34.6207,34.6526,34.6048,34.6446,37090.0
2022-11-17 14:40:00,43.48,43.49,43.42,43.44,38868.0,34.6446,34.6526,34.5968,34.6127,38868.0
2022-11-17 14:45:00,43.43,43.46,43.41,43.45,43068.0,34.6048,34.6287,34.5888,34.6207,43068.0
2022-11-17 14:50:00,43.45,43.49,43.44,43.48,36459.0,34.6207,34.6526,34.6127,34.6446,36459.0
2022-11-17 14:55:00,43.48,43.52,43.48,43.51,35400.0,34.6446,34.6765,34.6446,34.6685,35400.0
2022-11-17 15:00:00,43.51,43.54,43.49,43.52,49511.0,34.6685,34.6924,34.6526,34.6765,49511.0
2022-11-17 15:05:00,43.52,43.54,43.48,43.48,53592.0,34.6765,34.6924,34.6446,34.6446,53592.0
2022-11-17 15:10:00,43.48,43.5,43.44,43.47,43091.0,34.6446,34.6605,34.6127,34.6366,43091.0
2022-11-17 15:15:00,43.47,43.48,43.41,43.42,42479.0,34.6366,34.6446,34.5888,34.5968,42479.0
2022-11-17 15:20:00,43.42,43.46,43.39,43.46,56640.0,34.5968,34.6287,34.5729,34.6287,56640.0
2022-11-17 15:25:00,43.46,43.5,43.45,43.5,70123.0,34.6287,34.6605,34.6207,34.6605,70123.0
2022-11-17 15:30:00,43.49,43.58,43.47,43.58,91034.0,34.6526,34.7243,34.6366,34.7243,91034.0
2022-11-17 15:35:00,43.58,43.58,43.54,43.57,95345.0,34.7243,34.7243,34.6924,34.7163,95345.0
2022-11-17 15:40:00,43.57,43.63,43.56,43.58,111769.0,34.7163,34.7641,34.7083,34.7243,111769.0
2022-11-17 15:45:00,43.59,43.62,43.54,43.56,146174.0,34.7322,34.7561,34.6924,34.7083,146174.0
2022-11-17 15:50:00,43.57,43.62,43.55,43.6,187686.0,34.7163,34.7561,34.7004,34.7402,187686.0
2022-11-17 15:55:00,43.61,43.68,43.57,43.68,373461.0,34.7482,34.804,34.7163,34.804,373461.0
2022-11-18 09:30:00,44.02,44.2,44.0,44.08,426746.0,35.0749,35.2183,35.0589,35.1227,426746.0
2022-11-18 09:35:00,44.1,44.19,44.01,44.01,190619.0,35.1386,35.2103,35.0669,35.0669,190619.0
2022-11-18 09:40:00,44.01,44.12,44.01,44.08,59458.0,35.0669,35.1545,35.0669,35.1227,59458.0
2022-11-18 09:45:00,44.08,44.15,44.07,44.1,72308.0,35.1227,35.1784,35.1147,35.1386,72308.0
2022-11-18 09:50:00,44.1,44.13,43.88,43.89,71787.0,35.1386,35.1625,34.9633,34.9713,71787.0
2022-11-18 09:55:00,43.89,43.99,43.89,43.92,41334.0,34.9713,35.051,34.9713,34.9952,41334.0
2022-11-18 10:00:00,43.91,43.93,43.83,43.91,60186.0,34.9872,35.0032,34.9235,34.9872,60186.0
2022-11-18 10:05:00,43.91,43.92,43.76,43.81,59940.0,34.9872,34.9952,34.8677,34.9075,59940.0
2022-11-18 10:10:00,43.81,43.86,43.8,43.84,57112.0,34.9075,34.9474,34.8996,34.9314,57112.0
2022-11-18 10:15:00,43.84,43.9,43.82,43.87,57175.0,34.9314,34.9792,34.9155,34.9553,57175.0
2022-11-18 10:20:00,43.86,43.91,43.82,43.89,55185.0,34.9474,34.9872,34.9155,34.9713,55185.0
2022-11-18 10:25:00,43.88,43.97,43.85,43.97,53279.0,34.9633,35.035,34.9394,35.035,53279.0
2022-11-18 10:30:00,43.97,43.97,43.84,43.86,50189.0,35.035,35.035,34.9314,34.9474,50189.0
2022-11-18 10:35:00,43.87,43.96,43.86,43.94,38748.0,34.9553,35.0271,34.9474,35.0111,38748.0
2022-11-18 10:40:00,43.93,43.94,43.89,43.92,46064.0,35.0032,35.0111,34.9713,34.9952,46064.0
2022-11-18 10:45:00,43.93,44.0,43.9,43.97,37751.0,35.0032,35.0589,34.9792,35.035,37751.0
2022-11-18 10:50:00,43.97,43.99,43.91,43.94,60646.0,35.035,35.051,34.9872,35.0111,60646.0
2022-11-18 10:55:00,43.94,43.94,43.87,43.91,51730.0,35.0111,35.0111,34.9553,34.9872,51730.0
2022-11-18 11:00:00,43.91,43.94,43.9,43.91,28512.0,34.9872,35.0111,34.9792,34.9872,28512.0
2022-11-18 11:05:00,43.91,43.99,43.91,43.98,32573.0,34.9872,35.051,34.9872,35.043,32573.0
2022-11-18 11:10:00,43.99,44.06,43.97,44.05,74872.0,35.051,35.1067,35.035,35.0988,74872.0
2022-11-18 11:15:00,44.05,44.14,44.03,44.13,41980.0,35.0988,35.1705,35.0828,35.1625,41980.0
2022-11-18 11:20:00,44.14,44.15,44.09,44.1,74169.0,35.1705,35.1784,35.1306,35.1386,74169.0
2022-11-18 11:25:00,44.11,44.16,44.06,44.11,75968.0,35.1466,35.1864,35.1067,35.1466,75968.0
2022-11-18 11:30:00,44.11,44.15,44.08,44.1,31169.0,35.1466,35.1784,35.1227,35.1386,31169.0
2022-11-18 11:35:00,44.1,44.13,44.07,44.09,34936.0,35.1386,35.1625,35.1147,35.1306,34936.0
2022-11-18 11:40:00,44.08,44.11,44.06,44.08,37541.0,35.1227,35.1466,35.1067,35.1227,37541.0
2022-11-18 11:45:00,44.08,44.08,44.02,44.06,47439.0,35.1227,35.1227,35.0749,35.1067,47439.0
2022-11-18 11:50:00,44.05,44.06,44.03,44.04,24512.0,35.0988,35.1067,35.0828,35.0908,24512.0
2022-11-18 11:55:00,44.05,44.12,44.03,44.12,41603.0,35.0988,35.1545,35.0828,35.1545,41603.0
2022-11-18 12:00:00,44.11,44.11,44.02,44.05,34085.0,35.1466,35.1466,35.0749,35.0988,34085.0
2022-11-18 12:05:00,44.05,44.07,44.01,44.04,43672.0,35.0988,35.1147,35.0669,35.0908,43672.0
2022-11-18 12:10:00,44.03,44.09,44.0,44.08,30802.0,35.0828,35.1306,35.0589,35.1227,30802.0
2022-11-18 12:15:00,44.09,44.09,43.98,44.0,67497.0,35.1306,35.1306,35.043,35.0589,67497.0
2022-11-18 12:20:00,43.99,44.0,43.95,43.96,31299.0,35.051,35.0589,35.0191,35.0271,31299.0
2022-11-18 12:25:00,43.96,43.98,43.94,43.97,34263.0,35.0271,35.043,35.0111,35.035,34263.0
2022-11-18 12:30:00,43.98,43.99,43.9,43.91,27248.0,35.043,35.051,34.9792,34.9872,27248.0
2022-11-18 12:35:00,43.91,44.0,43.91,44.0,73559.0,34.9872,35.0589,34.9872,35.0589,73559.0
2022-11-18 12:40:00,44.0,44.03,43.98,44.02,43175.0,35.0589,35.0828,35.043,35.0749,43175.0
2022-11-18 12:45:00,44.02,44.02,43.97,43.98,29230.0,35.0749,35.0749,35.035,35.043,29230.0
2022-11-18 12:50:00,43.98,43.99,43.94,43.97,26907.0,35.043,35.051,35.0111,35.035,26907.0
2022-11-18 12:55:00,43.98,44.02,43.96,43.99,29927.0,35.043,35.0749,35.0271,35.051,29927.0
2022-11-18 13:00:00,43.98,43.99,43.94,43.96,35350.0,35.043,35.051,35.0111,35.0271,35350.0
2022-11-18 13:05:00,43.96,44.01,43.96,44.0,41703.0,35.0271,35.0669,35.0271,35.0589,41703.0
2022-11-18 13:10:00,44.01,44.02,43.98,44.02,32283.0,35.0669,35.0749,35.043,35.0749,32283.0
2022-11-18 13:15:00,44.01,44.05,44.0,44.02,42733.0,35.0669,35.0988,35.0589,35.0749,42733.0
2022-11-18 13:20:00,44.02,44.03,43.96,44.02,33641.0,35.0749,35.0828,35.0271,35.0749,33641.0
2022-11-18 13:25:00,44.02,44.06,43.99,44.04,33022.0,35.0749,35.1067,35.051,35.0908,33022.0
2022-11-18 13:30:00,44.04,44.11,44.03,44.11,30487.0,35.0908,35.1466,35.0828,35.1466,30487.0
2022-11-18 13:35:00,44.11,44.11,44.05,44.05,27162.0,35.1466,35.1466,35.0988,35.0988,27162.0
2022-11-18 13:40:00,44.06,44.06,43.99,43.99,40380.0,35.1067,35.1067,35.051,35.051,40380.0
2022-11-18 13:45:00,43.99,44.02,43.98,44.02,61143.0,35.051,35.0749,35.043,35.0749,61143.0
2022-11-18 13:50:00,44.02,44.02,43.97,44.0,29692.0,35.0749,35.0749,35.035,35.0589,29692.0
2022-11-18 13:55:00,44.0,44.02,43.99,44.01,21208.0,35.0589,35.0749,35.051,35.0669,21208.0
2022-11-18 14:00:00,44.01,44.08,44.0,44.08,36122.0,35.0669,35.1227,35.0589,35.1227,36122.0
2022-11-18 14:05:00,44.08,44.11,44.07,44.11,20609.0,35.1227,35.1466,35.1147,35.1466,20609.0
2022-11-18 14:10:00,44.1,44.11,44.06,44.06,42082.0,35.1386,35.1466,35.1067,35.1067,42082.0
2022-11-18 14:15:00,44.06,44.07,44.02,44.03,46904.0,35.1067,35.1147,35.0749,35.0828,46904.0
2022-11-18 14:20:00,44.03,44.08,44.03,44.07,17818.0,35.0828,35.1227,35.0828,35.1147,17818.0
2022-11-18 14:25:00,44.07,44.11,44.05,44.11,31924.0,35.1147,35.1466,35.0988,35.1466,31924.0
2022-11-18 14:30:00,44.11,44.14,44.05,44.07,54123.0,35.1466,35.1705,35.0988,35.1147,54123.0
2022-11-18 14:35:00,44.07,44.08,44.03,44.06,30577.0,35.1147,35.1227,35.0828,35.1067,30577.0
2022-11-18 14:40:00,44.07,44.12,44.06,44.09,39921.0,35.1147,35.1545,35.1067,35.1306,39921.0
2022-11-18 14:45:00,44.09,44.12,44.09,44.11,35259.0,35.1306,35.1545,35.1306,35.1466,35259.0
2022-11-18 14:50:00,44.11,44.14,44.1,44.13,36463.0,35.1466,35.1705,35.1386,35.1625,36463.0
2022-11-18 14:55:00,44.13,44.17,44.12,44.16,35120.0,35.1625,35.1944,35.1545,35.1864,35120.0
2022-11-18 15:00:00,44.16,44.2,44.13,44.16,47121.0,35.1864,35.2183,35.1625,35.1864,47121.0
2022-11-18 15:05:00,44.16,44.22,44.16,44.22,83390.0,35.1864,35.2342,35.1864,35.2342,83390.0
2022-11-18 15:10:00,44.22,44.25,44.19,44.24,52555.0,35.2342,35.2581,35.2103,35.2502,52555.0
2022-11-18 15:15:00,44.25,44.26,44.18,44.2,43297.0,35.2581,35.2661,35.2024,35.2183,43297.0
2022-11-18 15:20:00,44.2,44.2,44.14,44.16,74787.0,35.2183,35.2183,35.1705,35.1864,74787.0
2022-11-18 15:25:00,44.16,44.2,44.14,44.2,88296.0,35.1864,35.2183,35.1705,35.2183,88296.0
2022-11-18 15:30:00,44.2,44.24,44.19,44.2,67757.0,35.2183,35.2502,35.2103,35.2183,67757.0
2022-11-18 15:35:00,44.21,44.24,44.19,44.23,61971.0,35.2263,35.2502,35.2103,35.2422,61971.0
2022-11-18 15:40:00,44.24,44.28,44.22,44.28,72725.0,35.2502,35.282,35.2342,35.282,72725.0
2022-11-18 15:45:00,44.27,44.28,44.24,44.27,102204.0,35.2741,35.282,35.2502,35.2741,102204.0
2022-11-18 15:50:00,44.27,44.3,44.14,44.15,193921.0,35.2741,35.298,35.1705,35.1784,193921.0
2022-11-18 15:55:00,44.15,44.23,44.14,44.22,453087.0,35.1784,35.2422,35.1705,35.2342,453087.0
2022-11-21 09:30:00,44.43,44.43,44.23,44.29,149597.0,35.4016,35.4016,35.2422,35.29,149597.0
2022-11-21 09:35:00,44.28,44.31,44.14,44.19,109059.0,35.282,35.3059,35.1705,35.2103,109059.0
2022-11-21 09:40:00,44.2,44.2,44.06,44.09,71059.0,35.2183,35.2183,35.1067,35.1306,71059.0
2022-11-21 09:45:00,44.08,44.19,44.07,44.14,78811.0,35.1227,35.2103,35.1147,35.1705,78811.0
2022-11-21 09:50:00,44.14,44.27,44.07,44.26,269827.0,35.1705,35.2741,35.1147,35.2661,269827.0
2022-11-21 09:55:00,44.25,44.35,44.23,44.34,80885.0,35.2581,35.3378,35.2422,35.3298,80885.0
2022-11-21 10:00:00,44.34,44.47,44.31,44.42,317204.0,35.3298,35.4334,35.3059,35.3936,317204.0
2022-11-21 10:05:00,44.42,44.51,44.39,44.51,168528.0,35.3936,35.4653,35.3697,35.4653,168528.0
2022-11-21 10:10:00,44.5,44.59,44.49,44.57,64320.0,35.4573,35.529,35.4494,35.5131,64320.0
2022-11-21 10:15:00,44.57,44.58,44.47,44.5,120908.0,35.5131,35.5211,35.4334,35.4573,120908.0
2022-11-21 10:20:00,44.5,44.51,44.42,44.49,93688.0,35.4573,35.4653,35.3936,35.4494,93688.0
2022-11-21 10:25:00,44.48,44.49,44.43,44.47,32480.0,35.4414,35.4494,35.4016,35.4334,32480.0
2022-11-21 10:30:00,44.47,44.48,44.42,44.45,36750.0,35.4334,35.4414,35.3936,35.4175,36750.0
2022-11-21 10:35:00,44.45,44.48,44.38,44.41,47631.0,35.4175,35.4414,35.3617,35.3856,47631.0
2022-11-21 10:40:00,44.42,44.46,44.39,44.45,51089.0,35.3936,35.4255,35.3697,35.4175,51089.0
2022-11-21 10:45:00,44.45,44.46,44.39,44.44,68478.0,35.4175,35.4255,35.3697,35.4095,68478.0
2022-11-21 10:50:00,44.44,44.49,44.41,44.43,33913.0,35.4095,35.4494,35.3856,35.4016,33913.0
2022-11-21 10:55:00,44.42,44.46,44.38,44.45,47090.0,35.3936,35.4255,35.3617,35.4175,47090.0
2022-11-21 11:00:00,44.45,44.45,44.3,44.38,54557.0,35.4175,35.4175,35.298,35.3617,54557.0
2022-11-21 11:05:00,44.38,44.38,44.31,44.34,41409.0,35.3617,35.3617,35.3059,35.3298,41409.0
2022-11-21 11:10:00,44.34,44.34,44.24,44.25,61975.0,35.3298,35.3298,35.2502,35.2581,61975.0
2022-11-21 11:15:00,44.26,44.35,44.25,44.25,72207.0,35.2661,35.3378,35.2581,35.2581,72207.0
2022-11-21 11:20:00,44.25,44.32,44.24,44.32,40090.0,35.2581,35.3139,35.2502,35.3139,40090.0
2022-11-21 11:25:00,44.32,44.34,44.3,44.32,35099.0,35.3139,35.3298,35.298,35.3139,35099.0
2022-11-21 11:30:00,44.32,44.36,44.28,44.31,64235.0,35.3139,35.3458,35.282,35.3059,64235.0
2022-11-21 11:35:00,44.3,44.35,44.25,44.26,47999.0,35.298,35.3378,35.2581,35.2661,47999.0
2022-11-21 11:40:00,44.26,44.29,44.21,44.23,36032.0,35.2661,35.29,35.2263,35.2422,36032.0
2022-11-21 11:45:00,44.24,44.27,44.21,44.26,91088.0,35.2502,35.2741,35.2263,35.2661,91088.0
2022-11-21 11:50:00,44.27,44.27,44.22,44.23,29868.0,35.2741,35.2741,35.2342,35.2422,29868.0
2022-11-21 11:55:00,44.23,44.24,44.13,44.18,37741.0,35.2422,35.2502,35.1625,35.2024,37741.0
2022-11-21 12:00:00,44.18,44.22,44.16,44.19,30784.0,35.2024,35.2342,35.1864,35.2103,30784.0
2022-11-21 12:05:00,44.18,44.2,44.17,44.18,28969.0,35.2024,35.2183,35.1944,35.2024,28969.0
2022-11-21 12:10:00,44.18,44.2,44.16,44.2,32886.0,35.2024,35.2183,35.1864,35.2183,32886.0
2022-11-21 12:15:00,44.2,44.22,44.16,44.19,29510.0,35.2183,35.2342,35.1864,35.2103,29510.0
2022-11-21 12:20:00,44.19,44.21,44.16,44.18,35391.0,35.2103,35.2263,35.1864,35.2024,35391.0
2022-11-21 12:25:00,44.19,44.22,44.18,44.22,25785.0,35.2103,35.2342,35.2024,35.2342,25785.0
2022-11-21 12:30:00,44.22,44.27,44.21,44.27,51223.0,35.2342,35.2741,35.2263,35.2741,51223.0
2022-11-21 12:35:00,44.26,44.33,44.25,44.33,35378.0,35.2661,35.3219,35.2581,35.3219,35378.0
2022-11-21 12:40:00,44.33,44.37,44.32,44.36,66446.0,35.3219,35.3537,35.3139,35.3458,66446.0
2022-11-21 12:45:00,44.36,44.41,44.35,44.4,33461.0,35.3458,35.3856,35.3378,35.3776,33461.0
2022-11-21 12:50:00,44.41,44.44,44.38,44.44,44582.0,35.3856,35.4095,35.3617,35.4095,44582.0
2022-11-21 12:55:00,44.45,44.48,44.43,44.47,68236.0,35.4175,35.4414,35.4016,35.4334,68236.0
2022-11-21 13:00:00,44.48,44.54,44.47,44.5,56205.0,35.4414,35.4892,35.4334,35.4573,56205.0
2022-11-21 13:05:00,44.51,44.56,44.5,44.54,31112.0,35.4653,35.5051,35.4573,35.4892,31112.0
2022-11-21 13:10:00,44.54,44.61,44.54,44.6,48463.0,35.4892,35.545,35.4892,35.537,48463.0
2022-11-21 13:15:00,44.61,44.61,44.55,44.57,36107.0,35.545,35.545,35.4972,35.5131,36107.0
2022-11-21 13:20:00,44.56,44.58,44.54,44.55,30998.0,35.5051,35.5211,35.4892,35.4972,30998.0
2022-11-21 13:25:00,44.56,44.6,44.55,44.59,22306.0,35.5051,35.537,35.4972,35.529,22306.0
2022-11-21 13:30:00,44.59,44.62,44.59,44.61,30971.0,35.529,35.5529,35.529,35.545,30971.0
2022-11-21 13:35:00,44.61,44.65,44.58,44.65,19216.0,35.545,35.5768,35.5211,35.5768,19216.0
2022-11-21 13:40:00,44.64,44.65,44.59,44.62,36932.0,35.5689,35.5768,35.529,35.5529,36932.0
2022-11-21 13:45:00,44.61,44.62,44.56,44.58,47516.0,35.545,35.5529,35.5051,35.5211,47516.0
2022-11-21 13:50:00,44.58,44.6,44.53,44.53,26826.0,35.5211,35.537,35.4812,35.4812,26826.0
2022-11-21 13:55:00,44.54,44.55,44.49,44.5,35502.0,35.4892,35.4972,35.4494,35.4573,35502.0
2022-11-21 14:00:00,44.5,44.51,44.46,44.51,33944.0,35.4573,35.4653,35.4255,35.4653,33944.0
2022-11-21 14:05:00,44.51,44.53,44.5,44.53,30226.0,35.4653,35.4812,35.4573,35.4812,30226.0
2022-11-21 14:10:00,44.52,44.53,44.47,44.52,38613.0,35.4733,35.4812,35.4334,35.4733,38613.0
2022-11-21 14:15:00,44.52,44.54,44.48,44.53,37768.0,35.4733,35.4892,35.4414,35.4812,37768.0
2022-11-21 14:20:00,44.54,44.55,44.52,44.54,21101.0,35.4892,35.4972,35.4733,35.4892,21101.0
2022-11-21 14:25:00,44.54,44.55,44.52,44.55,24166.0,35.4892,35.4972,35.4733,35.4972,24166.0
2022-11-21 14:30:00,44.55,44.57,44.52,44.56,38705.0,35.4972,35.5131,35.4733,35.5051,38705.0
2022-11-21 14:35:00,44.56,44.59,44.55,44.59,32238.0,35.5051,35.529,35.4972,35.529,32238.0
2022-11-21 14:40:00,44.58,44.6,44.57,44.58,28878.0,35.5211,35.537,35.5131,35.5211,28878.0
2022-11-21 14:45:00,44.57,44.59,44.53,44.55,57312.0,35.5131,35.529,35.4812,35.4972,57312.0
2022-11-21 14:50:00,44.56,44.65,44.56,44.64,70831.0,35.5051,35.5768,35.5051,35.5689,70831.0
2022-11-21 14:55:00,44.64,44.66,44.62,44.65,42389.0,35.5689,35.5848,35.5529,35.5768,42389.0
2022-11-21 15:00:00,44.64,44.65,44.59,44.64,45693.0,35.5689,35.5768,35.529,35.5689,45693.0
2022-11-21 15:05:00,44.63,44.65,44.57,44.6,53309.0,35.5609,35.5768,35.5131,35.537,53309.0
2022-11-21 15:10:00,44.6,44.65,44.58,44.65,43159.0,35.537,35.5768,35.5211,35.5768,43159.0
2022-11-21 15:15:00,44.65,44.67,44.6,44.63,55665.0,35.5768,35.5928,35.537,35.5609,55665.0
2022-11-21 15:20:00,44.63,44.66,44.62,44.63,56354.0,35.5609,35.5848,35.5529,35.5609,56354.0
2022-11-21 15:25:00,44.63,44.64,44.59,44.64,59597.0,35.5609,35.5689,35.529,35.5689,59597.0
2022-11-21 15:30:00,44.64,44.69,44.63,44.68,104004.0,35.5689,35.6087,35.5609,35.6007,104004.0
2022-11-21 15:35:00,44.68,44.74,44.66,44.73,94851.0,35.6007,35.6486,35.5848,35.6406,94851.0
2022-11-21 15:40:00,44.73,44.74,44.69,44.71,80761.0,35.6406,35.6486,35.6087,35.6247,80761.0
2022-11-21 15:45:00,44.7,44.76,44.67,44.7,189436.0,35.6167,35.6645,35.5928,35.6167,189436.0
2022-11-21 15:50:00,44.7,44.79,44.69,44.76,233004.0,35.6167,35.6884,35.6087,35.6645,233004.0
2022-11-21 15:55:00,44.76,44.83,44.73,44.8,602555.0,35.6645,35.7203,35.6406,35.6964,602555.0
2022-11-22 09:30:00,45.0,45.11,44.89,44.93,162494.0,35.8557,35.9434,35.7681,35.7999,162494.0
2022-11-22 09:35:00,44.93,45.0,44.84,44.9,67024.0,35.7999,35.8557,35.7282,35.776,67024.0
2022-11-22 09:40:00,44.91,44.93,44.81,44.87,54967.0,35.784,35.7999,35.7043,35.7521,54967.0
2022-11-22 09:45:00,44.88,45.01,44.87,45.0,74195.0,35.7601,35.8637,35.7521,35.8557,74195.0
2022-11-22 09:50:00,44.99,45.02,44.94,45.01,67843.0,35.8478,35.8717,35.8079,35.8637,67843.0
2022-11-22 09:55:00,45.01,45.09,45.0,45.04,47560.0,35.8637,35.9274,35.8557,35.8876,47560.0
2022-11-22 10:00:00,45.04,45.04,44.95,44.96,47050.0,35.8876,35.8876,35.8159,35.8239,47050.0
2022-11-22 10:05:00,44.97,45.01,44.91,44.92,46294.0,35.8318,35.8637,35.784,35.792,46294.0
2022-11-22 10:10:00,44.91,44.96,44.88,44.96,63202.0,35.784,35.8239,35.7601,35.8239,63202.0
2022-11-22 10:15:00,44.97,44.97,44.9,44.91,47250.0,35.8318,35.8318,35.776,35.784,47250.0
2022-11-22 10:20:00,44.91,44.96,44.89,44.9,50439.0,35.784,35.8239,35.7681,35.776,50439.0
2022-11-22 10:25:00,44.89,45.02,44.88,45.02,76514.0,35.7681,35.8717,35.7601,35.8717,76514.0
2022-11-22 10:30:00,45.02,45.07,45.01,45.05,57385.0,35.8717,35.9115,35.8637,35.8956,57385.0
2022-11-22 10:35:00,45.06,45.09,45.03,45.09,61957.0,35.9035,35.9274,35.8796,35.9274,61957.0
2022-11-22 10:40:00,45.09,45.11,45.01,45.02,57646.0,35.9274,35.9434,35.8637,35.8717,57646.0
2022-11-22 10:45:00,45.02,45.07,44.98,45.02,81207.0,35.8717,35.9115,35.8398,35.8717,81207.0
2022-11-22 10:50:00,45.02,45.06,45.0,45.05,79404.0,35.8717,35.9035,35.8557,35.8956,79404.0
2022-11-22 10:55:00,45.05,45.13,45.04,45.13,62641.0,35.8956,35.9593,35.8876,35.9593,62641.0
2022-11-22 11:00:00,45.13,45.14,45.06,45.1,52065.0,35.9593,35.9673,35.9035,35.9354,52065.0
2022-11-22 11:05:00,45.1,45.15,45.09,45.11,41320.0,35.9354,35.9752,35.9274,35.9434,41320.0
2022-11-22 11:10:00,45.11,45.13,45.07,45.08,36865.0,35.9434,35.9593,35.9115,35.9195,36865.0
2022-11-22 11:15:00,45.07,45.15,45.05,45.15,29569.0,35.9115,35.9752,35.8956,35.9752,29569.0
2022-11-22 11:20:00,45.15,45.19,45.15,45.19,48769.0,35.9752,36.0071,35.9752,36.0071,48769.0
2022-11-22 11:25:00,45.19,45.23,45.17,45.18,85466.0,36.0071,36.039,35.9912,35.9991,85466.0
2022-11-22 11:30:00,45.18,45.21,45.15,45.2,34800.0,35.9991,36.023,35.9752,36.0151,34800.0
2022-11-22 11:35:00,45.2,45.2,45.14,45.18,34917.0,36.0151,36.0151,35.9673,35.9991,34917.0
2022-11-22 11:40:00,45.18,45.22,45.16,45.21,26640.0,35.9991,36.031,35.9832,36.023,26640.0
2022-11-22 11:45:00,45.22,45.23,45.17,45.19,47409.0,36.031,36.039,35.9912,36.0071,47409.0
2022-11-22 11:50:00,45.19,45.21,45.18,45.19,46307.0,36.0071,36.023,35.9991,36.0071,46307.0
2022-11-22 11:55:00,45.2,45.2,45.14,45.15,37605.0,36.0151,36.0151,35.9673,35.9752,37605.0
2022-11-22 12:00:00,45.15,45.17,45.12,45.16,56238.0,35.9752,35.9912,35.9513,35.9832,56238.0
2022-11-22 12:05:00,45.16,45.16,45.12,45.12,24344.0,35.9832,35.9832,35.9513,35.9513,24344.0
2022-11-22 12:10:00,45.12,45.14,45.1,45.12,35644.0,35.9513,35.9673,35.9354,35.9513,35644.0
2022-11-22 12:15:00,45.12,45.12,45.08,45.09,45199.0,35.9513,35.9513,35.9195,35.9274,45199.0
2022-11-22 12:20:00,45.09,45.1,45.03,45.05,47523.0,35.9274,35.9354,35.8796,35.8956,47523.0
2022-11-22 12:25:00,45.05,45.06,45.02,45.02,34680.0,35.8956,35.9035,35.8717,35.8717,34680.0
2022-11-22 12:30:00,45.02,45.03,45.01,45.02,25882.0,35.8717,35.8796,35.8637,35.8717,25882.0
2022-11-22 12:35:00,45.02,45.06,45.01,45.05,65595.0,35.8717,35.9035,35.8637,35.8956,65595.0
2022-11-22 12:40:00,45.06,45.11,45.05,45.11,40231.0,35.9035,35.9434,35.8956,35.9434,40231.0
2022-11-22 12:45:00,45.12,45.13,45.08,45.09,41246.0,35.9513,35.9593,35.9195,35.9274,41246.0
2022-11-22 12:50:00,45.09,45.11,45.07,45.08,45003.0,35.9274,35.9434,35.9115,35.9195,45003.0
2022-11-22 12:55:00,45.07,45.09,45.04,45.09,45733.0,35.9115,35.9274,35.8876,35.9274,45733.0
2022-11-22 13:00:00,45.09,45.1,45.06,45.08,41173.0,35.9274,35.9354,35.9035,35.9195,41173.0
2022-11-22 13:05:00,45.08,45.09,45.05,45.08,30237.0,35.9195,35.9274,35.8956,35.9195,30237.0
2022-11-22 13:10:00,45.08,45.11,45.07,45.11,20884.0,35.9195,35.9434,35.9115,35.9434,20884.0
2022-11-22 13:15:00,45.11,45.12,45.07,45.08,40614.0,35.9434,35.9513,35.9115,35.9195,40614.0
2022-11-22 13:20:00,45.07,45.08,45.05,45.07,24506.0,35.9115,35.9195,35.8956,35.9115,24506.0
2022-11-22 13:25:00,45.06,45.11,45.06,45.11,34237.0,35.9035,35.9434,35.9035,35.9434,34237.0
2022-11-22 13:30:00,45.11,45.12,45.05,45.06,47279.0,35.9434,35.9513,35.8956,35.9035,47279.0
2022-11-22 13:35:00,45.06,45.06,45.01,45.04,47237.0,35.9035,35.9035,35.8637,35.8876,47237.0
2022-11-22 13:40:00,45.04,45.04,45.0,45.02,31289.0,35.8876,35.8876,35.8557,35.8717,31289.0
2022-11-22 13:45:00,45.01,45.02,44.97,44.98,71453.0,35.8637,35.8717,35.8318,35.8398,71453.0
2022-11-22 13:50:00,44.98,45.03,44.98,45.02,62710.0,35.8398,35.8796,35.8398,35.8717,62710.0
2022-11-22 13:55:00,45.03,45.03,44.98,45.02,31991.0,35.8796,35.8796,35.8398,35.8717,31991.0
2022-11-22 14:00:00,45.02,45.07,45.01,45.07,38471.0,35.8717,35.9115,35.8637,35.9115,38471.0
2022-11-22 14:05:00,45.07,45.07,45.05,45.06,15710.0,35.9115,35.9115,35.8956,35.9035,15710.0
2022-11-22 14:10:00,45.07,45.09,45.06,45.09,38569.0,35.9115,35.9274,35.9035,35.9274,38569.0
2022-11-22 14:15:00,45.09,45.1,45.06,45.09,33907.0,35.9274,35.9354,35.9035,35.9274,33907.0
2022-11-22 14:20:00,45.09,45.11,45.08,45.1,38318.0,35.9274,35.9434,35.9195,35.9354,38318.0
2022-11-22 14:25:00,45.1,45.13,45.09,45.13,36423.0,35.9354,35.9593,35.9274,35.9593,36423.0
2022-11-22 14:30:00,45.13,45.13,45.08,45.09,31459.0,35.9593,35.9593,35.9195,35.9274,31459.0
2022-11-22 14:35:00,45.09,45.13,45.09,45.12,36101.0,35.9274,35.9593,35.9274,35.9513,36101.0
2022-11-22 14:40:00,45.12,45.13,45.1,45.11,76129.0,35.9513,35.9593,35.9354,35.9434,76129.0
2022-11-22 14:45:00,45.11,45.14,45.11,45.14,37415.0,35.9434,35.9673,35.9434,35.9673,37415.0
2022-11-22 14:50:00,45.14,45.16,45.13,45.14,94293.0,35.9673,35.9832,35.9593,35.9673,94293.0
2022-11-22 14:55:00,45.14,45.15,45.12,45.15,39407.0,35.9673,35.9752,35.9513,35.9752,39407.0
2022-11-22 15:00:00,45.15,45.19,45.14,45.18,69031.0,35.9752,36.0071,35.9673,35.9991,69031.0
2022-11-22 15:05:00,45.18,45.19,45.17,45.18,34141.0,35.9991,36.0071,35.9912,35.9991,34141.0
2022-11-22 15:10:00,45.19,45.19,45.14,45.17,48440.0,36.0071,36.0071,35.9673,35.9912,48440.0
2022-11-22 15:15:00,45.16,45.17,45.13,45.14,38798.0,35.9832,35.9912,35.9593,35.9673,38798.0
2022-11-22 15:20:00,45.14,45.17,45.14,45.15,56845.0,35.9673,35.9912,35.9673,35.9752,56845.0
2022-11-22 15:25:00,45.15,45.16,45.13,45.14,42930.0,35.9752,35.9832,35.9593,35.9673,42930.0
2022-11-22 15:30:00,45.14,45.19,45.13,45.19,60642.0,35.9673,36.0071,35.9593,36.0071,60642.0
2022-11-22 15:35:00,45.19,45.2,45.16,45.19,76563.0,36.0071,36.0151,35.9832,36.0071,76563.0
2022-11-22 15:40:00,45.19,45.2,45.16,45.17,60947.0,36.0071,36.0151,35.9832,35.9912,60947.0
2022-11-22 15:45:00,45.17,45.23,45.16,45.22,149007.0,35.9912,36.039,35.9832,36.031,149007.0
2022-11-22 15:50:00,45.22,45.23,45.17,45.18,208035.0,36.031,36.039,35.9912,35.9991,208035.0
2022-11-22 15:55:00,45.17,45.22,45.16,45.17,387118.0,35.9912,36.031,35.9832,35.9912,387118.0
2022-11-23 09:30:00,45.21,45.31,45.15,45.19,145876.0,36.023,36.1027,35.9752,36.0071,145876.0
2022-11-23 09:35:00,45.19,45.2,45.11,45.14,51341.0,36.0071,36.0151,35.9434,35.9673,51341.0
2022-11-23 09:40:00,45.14,45.22,45.11,45.2,35795.0,35.9673,36.031,35.9434,36.0151,35795.0
2022-11-23 09:45:00,45.2,45.25,45.1,45.13,38705.0,36.0151,36.0549,35.9354,35.9593,38705.0
2022-11-23 09:50:00,45.12,45.17,45.1,45.13,46789.0,35.9513,35.9912,35.9354,35.9593,46789.0
2022-11-23 09:55:00,45.12,45.12,45.05,45.09,43379.0,35.9513,35.9513,35.8956,35.9274,43379.0
2022-11-23 10:00:00,45.09,45.12,45.04,45.09,64854.0,35.9274,35.9513,35.8876,35.9274,64854.0
2022-11-23 10:05:00,45.1,45.17,45.02,45.05,81064.0,35.9354,35.9912,35.8717,35.8956,81064.0
2022-11-23 10:10:00,45.05,45.07,44.97,44.98,65649.0,35.8956,35.9115,35.8318,35.8398,65649.0
2022-11-23 10:15:00,44.98,45.03,44.92,44.95,133803.0,35.8398,35.8796,35.792,35.8159,133803.0
2022-11-23 10:20:00,44.95,44.97,44.88,44.91,62252.0,35.8159,35.8318,35.7601,35.784,62252.0
2022-11-23 10:25:00,44.91,45.01,44.89,44.92,95743.0,35.784,35.8637,35.7681,35.792,95743.0
2022-11-23 10:30:00,44.92,45.01,44.91,44.99,89005.0,35.792,35.8637,35.784,35.8478,89005.0
2022-11-23 10:35:00,44.98,45.02,44.98,45.01,37650.0,35.8398,35.8717,35.8398,35.8637,37650.0
2022-11-23 10:40:00,45.01,45.02,44.95,44.95,44178.0,35.8637,35.8717,35.8159,35.8159,44178.0
2022-11-23 10:45:00,44.96,45.03,44.95,44.97,37809.0,35.8239,35.8796,35.8159,35.8318,37809.0
2022-11-23 10:50:00,44.96,44.98,44.93,44.95,38000.0,35.8239,35.8398,35.7999,35.8159,38000.0
2022-11-23 10:55:00,44.94,45.0,44.94,44.98,37439.0,35.8079,35.8557,35.8079,35.8398,37439.0
2022-11-23 11:00:00,44.98,45.0,44.93,44.95,22952.0,35.8398,35.8557,35.7999,35.8159,22952.0
2022-11-23 11:05:00,44.95,45.0,44.95,44.98,27624.0,35.8159,35.8557,35.8159,35.8398,27624.0
2022-11-23 11:10:00,44.98,45.0,44.96,44.98,17690.0,35.8398,35.8557,35.8239,35.8398,17690.0
2022-11-23 11:15:00,44.98,45.02,44.97,44.98,67950.0,35.8398,35.8717,35.8318,35.8398,67950.0
2022-11-23 11:20:00,44.98,45.01,44.96,44.97,29616.0,35.8398,35.8637,35.8239,35.8318,29616.0
2022-11-23 11:25:00,44.97,44.99,44.91,44.96,37725.0,35.8318,35.8478,35.784,35.8239,37725.0
2022-11-23 11:30:00,44.95,44.97,44.91,44.95,30375.0,35.8159,35.8318,35.784,35.8159,30375.0
2022-11-23 11:35:00,44.96,44.96,44.86,44.91,71888.0,35.8239,35.8239,35.7442,35.784,71888.0
2022-11-23 11:40:00,44.91,44.93,44.9,44.92,33107.0,35.784,35.7999,35.776,35.792,33107.0
2022-11-23 11:45:00,44.93,44.94,44.9,44.91,37137.0,35.7999,35.8079,35.776,35.784,37137.0
2022-11-23 11:50:00,44.9,44.93,44.82,44.83,48338.0,35.776,35.7999,35.7123,35.7203,48338.0
2022-11-23 11:55:00,44.83,44.83,44.8,44.8,39799.0,35.7203,35.7203,35.6964,35.6964,39799.0
2022-11-23 12:00:00,44.8,44.84,44.8,44.84,17551.0,35.6964,35.7282,35.6964,35.7282,17551.0
2022-11-23 12:05:00,44.84,44.86,44.82,44.85,31683.0,35.7282,35.7442,35.7123,35.7362,31683.0
2022-11-23 12:10:00,44.86,44.86,44.81,44.83,23025.0,35.7442,35.7442,35.7043,35.7203,23025.0
2022-11-23 12:15:00,44.83,44.86,44.82,44.84,25136.0,35.7203,35.7442,35.7123,35.7282,25136.0
2022-11-23 12:20:00,44.84,44.89,44.84,44.86,25174.0,35.7282,35.7681,35.7282,35.7442,25174.0
2022-11-23 12:25:00,44.87,44.92,44.86,44.91,35215.0,35.7521,35.792,35.7442,35.784,35215.0
2022-11-23 12:30:00,44.91,44.93,44.9,44.91,36397.0,35.784,35.7999,35.776,35.784,36397.0
2022-11-23 12:35:00,44.91,44.93,44.89,44.91,24201.0,35.784,35.7999,35.7681,35.784,24201.0
2022-11-23 12:40:00,44.91,44.92,44.87,44.88,20603.0,35.784,35.792,35.7521,35.7601,20603.0
2022-11-23 12:45:00,44.89,44.91,44.87,44.88,22547.0,35.7681,35.784,35.7521,35.7601,22547.0
2022-11-23 12:50:00,44.88,44.9,44.84,44.86,25257.0,35.7601,35.776,35.7282,35.7442,25257.0
2022-11-23 12:55:00,44.86,44.86,44.79,44.84,24937.0,35.7442,35.7442,35.6884,35.7282,24937.0
2022-11-23 13:00:00,44.83,44.86,44.81,44.83,29167.0,35.7203,35.7442,35.7043,35.7203,29167.0
2022-11-23 13:05:00,44.83,44.83,44.79,44.8,18429.0,35.7203,35.7203,35.6884,35.6964,18429.0
2022-11-23 13:10:00,44.8,44.81,44.77,44.77,24023.0,35.6964,35.7043,35.6725,35.6725,24023.0
2022-11-23 13:15:00,44.76,44.79,44.74,44.78,49058.0,35.6645,35.6884,35.6486,35.6804,49058.0
2022-11-23 13:20:00,44.79,44.79,44.77,44.77,16071.0,35.6884,35.6884,35.6725,35.6725,16071.0
2022-11-23 13:25:00,44.78,44.79,44.75,44.78,29156.0,35.6804,35.6884,35.6565,35.6804,29156.0
2022-11-23 13:30:00,44.78,44.79,44.76,44.76,16273.0,35.6804,35.6884,35.6645,35.6645,16273.0
2022-11-23 13:35:00,44.77,44.79,44.74,44.78,37027.0,35.6725,35.6884,35.6486,35.6804,37027.0
2022-11-23 13:40:00,44.78,44.82,44.77,44.82,27742.0,35.6804,35.7123,35.6725,35.7123,27742.0
2022-11-23 13:45:00,44.81,44.83,44.79,44.8,46034.0,35.7043,35.7203,35.6884,35.6964,46034.0
2022-11-23 13:50:00,44.79,44.82,44.77,44.78,99896.0,35.6884,35.7123,35.6725,35.6804,99896.0
2022-11-23 13:55:00,44.79,44.82,44.78,44.81,18818.0,35.6884,35.7123,35.6804,35.7043,18818.0
2022-11-23 14:00:00,44.82,44.9,44.77,44.87,99263.0,35.7123,35.776,35.6725,35.7521,99263.0
2022-11-23 14:05:00,44.87,44.89,44.82,44.85,48395.0,35.7521,35.7681,35.7123,35.7362,48395.0
2022-11-23 14:10:00,44.84,44.86,44.82,44.84,34742.0,35.7282,35.7442,35.7123,35.7282,34742.0
2022-11-23 14:15:00,44.85,44.87,44.8,44.82,36078.0,35.7362,35.7521,35.6964,35.7123,36078.0
2022-11-23 14:20:00,44.82,44.84,44.79,44.82,36420.0,35.7123,35.7282,35.6884,35.7123,36420.0
2022-11-23 14:25:00,44.82,44.86,44.81,44.81,29640.0,35.7123,35.7442,35.7043,35.7043,29640.0
2022-11-23 14:30:00,44.8,44.81,44.72,44.72,62752.0,35.6964,35.7043,35.6326,35.6326,62752.0
2022-11-23 14:35:00,44.72,44.72,44.63,44.63,41631.0,35.6326,35.6326,35.5609,35.5609,41631.0
2022-11-23 14:40:00,44.63,44.7,44.62,44.7,29965.0,35.5609,35.6167,35.5529,35.6167,29965.0
2022-11-23 14:45:00,44.7,44.74,44.68,44.72,32945.0,35.6167,35.6486,35.6007,35.6326,32945.0
2022-11-23 14:50:00,44.72,44.79,44.71,44.73,47951.0,35.6326,35.6884,35.6247,35.6406,47951.0
2022-11-23 14:55:00,44.73,44.75,44.71,44.73,30999.0,35.6406,35.6565,35.6247,35.6406,30999.0
2022-11-23 15:00:00,44.74,44.83,44.73,44.82,52576.0,35.6486,35.7203,35.6406,35.7123,52576.0
2022-11-23 15:05:00,44.82,44.84,44.8,44.82,27121.0,35.7123,35.7282,35.6964,35.7123,27121.0
2022-11-23 15:10:00,44.82,44.85,44.8,44.84,49766.0,35.7123,35.7362,35.6964,35.7282,49766.0
2022-11-23 15:15:00,44.84,44.93,44.84,44.9,59492.0,35.7282,35.7999,35.7282,35.776,59492.0
2022-11-23 15:20:00,44.9,44.91,44.86,44.88,32132.0,35.776,35.784,35.7442,35.7601,32132.0
2022-11-23 15:25:00,44.88,44.9,44.87,44.89,26679.0,35.7601,35.776,35.7521,35.7681,26679.0
2022-11-23 15:30:00,44.89,44.91,44.86,44.91,46902.0,35.7681,35.784,35.7442,35.784,46902.0
2022-11-23 15:35:00,44.9,44.91,44.88,44.91,48570.0,35.776,35.784,35.7601,35.784,48570.0
2022-11-23 15:40:00,44.91,44.92,44.87,44.9,46677.0,35.784,35.792,35.7521,35.776,46677.0
2022-11-23 15:45:00,44.9,44.93,44.86,44.91,66242.0,35.776,35.7999,35.7442,35.784,66242.0
2022-11-23 15:50:00,44.91,44.94,44.89,44.91,140651.0,35.784,35.8079,35.7681,35.784,140651.0
2022-11-23 15:55:00,44.91,45.04,44.9,45.02,294456.0,35.784,35.8876,35.776,35.8717,294456.0
2022-11-25 09:30:00,45.0,45.08,44.92,44.98,138361.0,35.8557,35.9195,35.792,35.8398,138361.0
2022-11-25 09:35:00,45.0,45.03,44.93,44.94,66734.0,35.8557,35.8796,35.7999,35.8079,66734.0
2022-11-25 09:40:00,44.94,45.03,44.92,45.03,55485.0,35.8079,35.8796,35.792,35.8796,55485.0
2022-11-25 09:45:00,45.04,45.06,44.97,45.04,69877.0,35.8876,35.9035,35.8318,35.8876,69877.0
2022-11-25 09:50:00,45.04,45.08,44.99,45.04,45203.0,35.8876,35.9195,35.8478,35.8876,45203.0
2022-11-25 09:55:00,45.03,45.04,44.98,45.04,55894.0,35.8796,35.8876,35.8398,35.8876,55894.0
2022-11-25 10:00:00,45.04,45.07,45.02,45.05,36872.0,35.8876,35.9115,35.8717,35.8956,36872.0
2022-11-25 10:05:00,45.06,45.09,45.04,45.05,52646.0,35.9035,35.9274,35.8876,35.8956,52646.0
2022-11-25 10:10:00,45.05,45.12,45.04,45.09,62279.0,35.8956,35.9513,35.8876,35.9274,62279.0
2022-11-25 10:15:00,45.09,45.14,45.06,45.14,28360.0,35.9274,35.9673,35.9035,35.9673,28360.0
2022-11-25 10:20:00,45.14,45.15,45.08,45.1,32776.0,35.9673,35.9752,35.9195,35.9354,32776.0
2022-11-25 10:25:00,45.09,45.13,45.05,45.07,40841.0,35.9274,35.9593,35.8956,35.9115,40841.0
2022-11-25 10:30:00,45.08,45.08,45.01,45.02,40213.0,35.9195,35.9195,35.8637,35.8717,40213.0
2022-11-25 10:35:00,45.03,45.07,45.02,45.07,21750.0,35.8796,35.9115,35.8717,35.9115,21750.0
2022-11-25 10:40:00,45.06,45.07,45.05,45.07,17221.0,35.9035,35.9115,35.8956,35.9115,17221.0
2022-11-25 10:45:00,45.07,45.11,45.05,45.09,39623.0,35.9115,35.9434,35.8956,35.9274,39623.0
2022-11-25 10:50:00,45.09,45.09,45.06,45.07,18627.0,35.9274,35.9274,35.9035,35.9115,18627.0
2022-11-25 10:55:00,45.07,45.07,45.04,45.07,22072.0,35.9115,35.9115,35.8876,35.9115,22072.0
2022-11-25 11:00:00,45.07,45.09,45.02,45.05,43588.0,35.9115,35.9274,35.8717,35.8956,43588.0
2022-11-25 11:05:00,45.05,45.09,45.03,45.08,19342.0,35.8956,35.9274,35.8796,35.9195,19342.0
2022-11-25 11:10:00,45.08,45.08,45.05,45.05,19206.0,35.9195,35.9195,35.8956,35.8956,19206.0
2022-11-25 11:15:00,45.05,45.07,45.03,45.06,27159.0,35.8956,35.9115,35.8796,35.9035,27159.0
2022-11-25 11:20:00,45.06,45.08,45.04,45.05,23472.0,35.9035,35.9195,35.8876,35.8956,23472.0
2022-11-25 11:25:00,45.04,45.05,45.01,45.01,42004.0,35.8876,35.8956,35.8637,35.8637,42004.0
2022-11-25 11:30:00,45.02,45.02,44.95,44.98,37630.0,35.8717,35.8717,35.8159,35.8398,37630.0
2022-11-25 11:35:00,44.98,45.0,44.96,44.99,40616.0,35.8398,35.8557,35.8239,35.8478,40616.0
2022-11-25 11:40:00,44.99,45.0,44.94,44.94,25369.0,35.8478,35.8557,35.8079,35.8079,25369.0
2022-11-25 11:45:00,44.95,44.96,44.93,44.96,17972.0,35.8159,35.8239,35.7999,35.8239,17972.0
2022-11-25 11:50:00,44.95,45.0,44.95,44.98,32309.0,35.8159,35.8557,35.8159,35.8398,32309.0
2022-11-25 11:55:00,44.99,44.99,44.95,44.95,24101.0,35.8478,35.8478,35.8159,35.8159,24101.0
2022-11-25 12:00:00,44.95,44.95,44.92,44.92,24135.0,35.8159,35.8159,35.792,35.792,24135.0
2022-11-25 12:05:00,44.92,44.93,44.89,44.89,28153.0,35.792,35.7999,35.7681,35.7681,28153.0
2022-11-25 12:10:00,44.9,44.9,44.87,44.87,24518.0,35.776,35.776,35.7521,35.7521,24518.0
2022-11-25 12:15:00,44.88,44.92,44.86,44.91,39764.0,35.7601,35.792,35.7442,35.784,39764.0
2022-11-25 12:20:00,44.91,44.92,44.89,44.9,20978.0,35.784,35.792,35.7681,35.776,20978.0
2022-11-25 12:25:00,44.9,44.9,44.86,44.88,29862.0,35.776,35.776,35.7442,35.7601,29862.0
2022-11-25 12:30:00,44.88,44.88,44.82,44.83,36194.0,35.7601,35.7601,35.7123,35.7203,36194.0
2022-11-25 12:35:00,44.82,44.83,44.79,44.82,35398.0,35.7123,35.7203,35.6884,35.7123,35398.0
2022-11-25 12:40:00,44.81,44.82,44.74,44.75,55738.0,35.7043,35.7123,35.6486,35.6565,55738.0
2022-11-25 12:45:00,44.75,44.77,44.68,44.68,94564.0,35.6565,35.6725,35.6007,35.6007,94564.0
2022-11-25 12:50:00,44.69,44.71,44.65,44.66,97959.0,35.6087,35.6247,35.5768,35.5848,97959.0
2022-11-25 12:55:00,44.66,44.75,44.64,44.74,194342.0,35.5848,35.6565,35.5689,35.6486,194342.0
2022-11-28 09:30:00,44.74,45.1,44.72,44.93,251571.0,35.6486,35.9354,35.6326,35.7999,251571.0
2022-11-28 09:35:00,44.95,45.07,44.94,44.97,77246.0,35.8159,35.9115,35.8079,35.8318,77246.0
2022-11-28 09:40:00,44.96,45.08,44.91,45.04,103576.0,35.8239,35.9195,35.784,35.8876,103576.0
2022-11-28 09:45:00,45.04,45.25,45.03,45.23,152627.0,35.8876,36.0549,35.8796,36.039,152627.0
2022-11-28 09:50:00,45.23,45.26,45.18,45.19,135681.0,36.039,36.0629,35.9991,36.0071,135681.0
2022-11-28 09:55:00,45.18,45.25,45.18,45.25,55399.0,35.9991,36.0549,35.9991,36.0549,55399.0
2022-11-28 10:00:00,45.24,45.28,45.21,45.22,123024.0,36.047,36.0788,36.023,36.031,123024.0
2022-11-28 10:05:00,45.21,45.25,45.11,45.16,90402.0,36.023,36.0549,35.9434,35.9832,90402.0
2022-11-28 10:10:00,45.17,45.29,45.16,45.26,67335.0,35.9912,36.0868,35.9832,36.0629,67335.0
2022-11-28 10:15:00,45.27,45.31,45.24,45.3,56852.0,36.0709,36.1027,36.047,36.0948,56852.0
2022-11-28 10:20:00,45.3,45.34,45.24,45.3,63253.0,36.0948,36.1266,36.047,36.0948,63253.0
2022-11-28 10:25:00,45.3,45.34,45.28,45.33,45658.0,36.0948,36.1266,36.0788,36.1187,45658.0
2022-11-28 10:30:00,45.32,45.33,45.25,45.29,53499.0,36.1107,36.1187,36.0549,36.0868,53499.0
2022-11-28 10:35:00,45.3,45.34,45.26,45.27,54234.0,36.0948,36.1266,36.0629,36.0709,54234.0
2022-11-28 10:40:00,45.27,45.31,45.25,45.26,66824.0,36.0709,36.1027,36.0549,36.0629,66824.0
2022-11-28 10:45:00,45.26,45.29,45.25,45.26,34305.0,36.0629,36.0868,36.0549,36.0629,34305.0
2022-11-28 10:50:00,45.27,45.27,45.22,45.24,29739.0,36.0709,36.0709,36.031,36.047,29739.0
2022-11-28 10:55:00,45.23,45.29,45.21,45.29,38954.0,36.039,36.0868,36.023,36.0868,38954.0
2022-11-28 11:00:00,45.28,45.31,45.24,45.25,49540.0,36.0788,36.1027,36.047,36.0549,49540.0
2022-11-28 11:05:00,45.25,45.26,45.21,45.24,40980.0,36.0549,36.0629,36.023,36.047,40980.0
2022-11-28 11:10:00,45.25,45.25,45.19,45.21,56598.0,36.0549,36.0549,36.0071,36.023,56598.0
2022-11-28 11:15:00,45.21,45.24,45.19,45.23,24621.0,36.023,36.047,36.0071,36.039,24621.0
2022-11-28 11:20:00,45.23,45.26,45.22,45.23,53823.0,36.039,36.0629,36.031,36.039,53823.0
2022-11-28 11:25:00,45.23,45.27,45.22,45.22,21048.0,36.039,36.0709,36.031,36.031,21048.0
2022-11-28 11:30:00,45.23,45.25,45.2,45.22,82659.0,36.039,36.0549,36.0151,36.031,82659.0
2022-11-28 11:35:00,45.21,45.24,45.19,45.23,34860.0,36.023,36.047,36.0071,36.039,34860.0
2022-11-28 11:40:00,45.22,45.24,45.21,45.23,25968.0,36.031,36.047,36.023,36.039,25968.0
2022-11-28 11:45:00,45.24,45.29,45.23,45.29,33601.0,36.047,36.0868,36.039,36.0868,33601.0
2022-11-28 11:50:00,45.29,45.34,45.28,45.33,27788.0,36.0868,36.1266,36.0788,36.1187,27788.0
2022-11-28 11:55:00,45.33,45.35,45.32,45.34,65898.0,36.1187,36.1346,36.1107,36.1266,65898.0
2022-11-28 12:00:00,45.34,45.34,45.23,45.28,40759.0,36.1266,36.1266,36.039,36.0788,40759.0
2022-11-28 12:05:00,45.27,45.32,45.24,45.25,27988.0,36.0709,36.1107,36.047,36.0549,27988.0
2022-11-28 12:10:00,45.25,45.27,45.22,45.25,35646.0,36.0549,36.0709,36.031,36.0549,35646.0
2022-11-28 12:15:00,45.25,45.3,45.25,45.29,22830.0,36.0549,36.0948,36.0549,36.0868,22830.0
2022-11-28 12:20:00,45.29,45.33,45.28,45.3,27054.0,36.0868,36.1187,36.0788,36.0948,27054.0
2022-11-28 12:25:00,45.31,45.32,45.24,45.25,40705.0,36.1027,36.1107,36.047,36.0549,40705.0
2022-11-28 12:30:00,45.25,45.27,45.24,45.25,30976.0,36.0549,36.0709,36.047,36.0549,30976.0
2022-11-28 12:35:00,45.24,45.24,45.16,45.18,38209.0,36.047,36.047,35.9832,35.9991,38209.0
2022-11-28 12:40:00,45.18,45.2,45.16,45.19,23725.0,35.9991,36.0151,35.9832,36.0071,23725.0
2022-11-28 12:45:00,45.19,45.2,45.16,45.18,41434.0,36.0071,36.0151,35.9832,35.9991,41434.0
2022-11-28 12:50:00,45.18,45.18,45.09,45.12,46405.0,35.9991,35.9991,35.9274,35.9513,46405.0
2022-11-28 12:55:00,45.13,45.16,45.12,45.15,31446.0,35.9593,35.9832,35.9513,35.9752,31446.0
2022-11-28 13:00:00,45.14,45.15,45.12,45.15,25244.0,35.9673,35.9752,35.9513,35.9752,25244.0
2022-11-28 13:05:00,45.14,45.19,45.13,45.19,54155.0,35.9673,36.0071,35.9593,36.0071,54155.0
2022-11-28 13:10:00,45.19,45.22,45.17,45.18,55780.0,36.0071,36.031,35.9912,35.9991,55780.0
2022-11-28 13:15:00,45.18,45.19,45.14,45.17,27848.0,35.9991,36.0071,35.9673,35.9912,27848.0
2022-11-28 13:20:00,45.17,45.19,45.16,45.18,18641.0,35.9912,36.0071,35.9832,35.9991,18641.0
2022-11-28 13:25:00,45.18,45.19,45.13,45.13,26161.0,35.9991,36.0071,35.9593,35.9593,26161.0
2022-11-28 13:30:00,45.14,45.14,45.07,45.09,26753.0,35.9673,35.9673,35.9115,35.9274,26753.0
2022-11-28 13:35:00,45.09,45.13,45.08,45.12,20997.0,35.9274,35.9593,35.9195,35.9513,20997.0
2022-11-28 13:40:00,45.13,45.14,45.09,45.09,26171.0,35.9593,35.9673,35.9274,35.9274,26171.0
2022-11-28 13:45:00,45.09,45.11,45.06,45.08,45619.0,35.9274,35.9434,35.9035,35.9195,45619.0
2022-11-28 13:50:00,45.08,45.11,45.07,45.1,18734.0,35.9195,35.9434,35.9115,35.9354,18734.0
2022-11-28 13:55:00,45.11,45.11,45.03,45.05,25981.0,35.9434,35.9434,35.8796,35.8956,25981.0
2022-11-28 14:00:00,45.05,45.09,45.05,45.09,35879.0,35.8956,35.9274,35.8956,35.9274,35879.0
2022-11-28 14:05:00,45.09,45.1,45.04,45.04,33853.0,35.9274,35.9354,35.8876,35.8876,33853.0
2022-11-28 14:10:00,45.05,45.11,45.05,45.1,40774.0,35.8956,35.9434,35.8956,35.9354,40774.0
2022-11-28 14:15:00,45.11,45.11,45.07,45.07,34932.0,35.9434,35.9434,35.9115,35.9115,34932.0
2022-11-28 14:20:00,45.07,45.07,45.04,45.05,29128.0,35.9115,35.9115,35.8876,35.8956,29128.0
2022-11-28 14:25:00,45.05,45.06,45.04,45.04,27806.0,35.8956,35.9035,35.8876,35.8876,27806.0
2022-11-28 14:30:00,45.04,45.07,45.03,45.07,22465.0,35.8876,35.9115,35.8796,35.9115,22465.0
2022-11-28 14:35:00,45.07,45.07,44.99,45.01,36746.0,35.9115,35.9115,35.8478,35.8637,36746.0
2022-11-28 14:40:00,45.0,45.05,45.0,45.05,33235.0,35.8557,35.8956,35.8557,35.8956,33235.0
2022-11-28 14:45:00,45.05,45.05,44.99,45.01,46255.0,35.8956,35.8956,35.8478,35.8637,46255.0
2022-11-28 14:50:00,45.01,45.02,44.99,45.01,41612.0,35.8637,35.8717,35.8478,35.8637,41612.0
2022-11-28 14:55:00,45.02,45.04,44.99,45.0,31323.0,35.8717,35.8876,35.8478,35.8557,31323.0
2022-11-28 15:00:00,45.0,45.04,44.99,45.01,33609.0,35.8557,35.8876,35.8478,35.8637,33609.0
2022-11-28 15:05:00,45.0,45.02,44.99,45.01,37902.0,35.8557,35.8717,35.8478,35.8637,37902.0
2022-11-28 15:10:00,45.02,45.04,44.99,44.99,28855.0,35.8717,35.8876,35.8478,35.8478,28855.0
2022-11-28 15:15:00,45.0,45.02,44.97,44.98,44975.0,35.8557,35.8717,35.8318,35.8398,44975.0
2022-11-28 15:20:00,44.99,45.05,44.99,45.04,35768.0,35.8478,35.8956,35.8478,35.8876,35768.0
2022-11-28 15:25:00,45.03,45.05,45.0,45.02,44964.0,35.8796,35.8956,35.8557,35.8717,44964.0
2022-11-28 15:30:00,45.03,45.08,45.0,45.06,44294.0,35.8796,35.9195,35.8557,35.9035,44294.0
2022-11-28 15:35:00,45.06,45.1,45.06,45.09,52086.0,35.9035,35.9354,35.9035,35.9274,52086.0
2022-11-28 15:40:00,45.09,45.14,45.09,45.14,74811.0,35.9274,35.9673,35.9274,35.9673,74811.0
2022-11-28 15:45:00,45.13,45.13,45.05,45.09,89950.0,35.9593,35.9593,35.8956,35.9274,89950.0
2022-11-28 15:50:00,45.09,45.14,45.08,45.13,122633.0,35.9274,35.9673,35.9195,35.9593,122633.0
2022-11-28 15:55:00,45.13,45.18,45.12,45.17,320310.0,35.9593,35.9991,35.9513,35.9912,320310.0
2022-11-29 09:30:00,45.26,45.38,45.15,45.37,152309.0,36.0629,36.1585,35.9752,36.1505,152309.0
2022-11-29 09:35:00,45.37,45.49,45.34,45.4,108553.0,36.1505,36.2462,36.1266,36.1744,108553.0
2022-11-29 09:40:00,45.39,45.46,45.32,45.36,61695.0,36.1665,36.2222,36.1107,36.1426,61695.0
2022-11-29 09:45:00,45.35,45.42,45.3,45.41,82493.0,36.1346,36.1904,36.0948,36.1824,82493.0
2022-11-29 09:50:00,45.41,45.42,45.35,45.42,61597.0,36.1824,36.1904,36.1346,36.1904,61597.0
2022-11-29 09:55:00,45.42,45.43,45.35,45.38,54966.0,36.1904,36.1983,36.1346,36.1585,54966.0
2022-11-29 10:00:00,45.38,45.45,45.37,45.41,74132.0,36.1585,36.2143,36.1505,36.1824,74132.0
2022-11-29 10:05:00,45.41,45.48,45.37,45.48,156977.0,36.1824,36.2382,36.1505,36.2382,156977.0
2022-11-29 10:10:00,45.47,45.62,45.41,45.61,126428.0,36.2302,36.3497,36.1824,36.3418,126428.0
2022-11-29 10:15:00,45.62,45.65,45.55,45.57,61516.0,36.3497,36.3736,36.294,36.3099,61516.0
2022-11-29 10:20:00,45.56,45.61,45.52,45.59,44578.0,36.3019,36.3418,36.2701,36.3258,44578.0
2022-11-29 10:25:00,45.6,45.65,45.59,45.65,47043.0,36.3338,36.3736,36.3258,36.3736,47043.0
2022-11-29 10:30:00,45.65,45.72,45.63,45.72,61532.0,36.3736,36.4294,36.3577,36.4294,61532.0
2022-11-29 10:35:00,45.72,45.77,45.68,45.73,77949.0,36.4294,36.4693,36.3975,36.4374,77949.0
2022-11-29 10:40:00,45.73,45.75,45.67,45.68,47646.0,36.4374,36.4533,36.3896,36.3975,47646.0
2022-11-29 10:45:00,45.67,45.7,45.65,45.66,33830.0,36.3896,36.4135,36.3736,36.3816,33830.0
2022-11-29 10:50:00,45.66,45.68,45.62,45.64,53151.0,36.3816,36.3975,36.3497,36.3657,53151.0
2022-11-29 10:55:00,45.63,45.65,45.57,45.58,49626.0,36.3577,36.3736,36.3099,36.3179,49626.0
2022-11-29 11:00:00,45.58,45.58,45.5,45.54,58568.0,36.3179,36.3179,36.2541,36.286,58568.0
2022-11-29 11:05:00,45.54,45.55,45.44,45.46,88625.0,36.286,36.294,36.2063,36.2222,88625.0
2022-11-29 11:10:00,45.46,45.5,45.44,45.45,35225.0,36.2222,36.2541,36.2063,36.2143,35225.0
2022-11-29 11:15:00,45.44,45.45,45.39,45.4,42469.0,36.2063,36.2143,36.1665,36.1744,42469.0
2022-11-29 11:20:00,45.41,45.47,45.39,45.47,30767.0,36.1824,36.2302,36.1665,36.2302,30767.0
2022-11-29 11:25:00,45.47,45.47,45.36,45.38,56993.0,36.2302,36.2302,36.1426,36.1585,56993.0
2022-11-29 11:30:00,45.39,45.46,45.38,45.43,33177.0,36.1665,36.2222,36.1585,36.1983,33177.0
2022-11-29 11:35:00,45.43,45.44,45.35,45.36,40234.0,36.1983,36.2063,36.1346,36.1426,40234.0
2022-11-29 11:40:00,45.35,45.38,45.31,45.38,34069.0,36.1346,36.1585,36.1027,36.1585,34069.0
2022-11-29 11:45:00,45.37,45.44,45.37,45.44,22416.0,36.1505,36.2063,36.1505,36.2063,22416.0
2022-11-29 11:50:00,45.43,45.45,45.41,45.44,37710.0,36.1983,36.2143,36.1824,36.2063,37710.0
2022-11-29 11:55:00,45.44,45.46,45.42,45.43,51529.0,36.2063,36.2222,36.1904,36.1983,51529.0
2022-11-29 12:00:00,45.43,45.47,45.4,45.47,50188.0,36.1983,36.2302,36.1744,36.2302,50188.0
2022-11-29 12:05:00,45.47,45.5,45.46,45.47,41551.0,36.2302,36.2541,36.2222,36.2302,41551.0
2022-11-29 12:10:00,45.48,45.51,45.47,45.5,26013.0,36.2382,36.2621,36.2302,36.2541,26013.0
2022-11-29 12:15:00,45.5,45.53,45.47,45.53,24854.0,36.2541,36.278,36.2302,36.278,24854.0
2022-11-29 12:20:00,45.52,45.53,45.5,45.51,28742.0,36.2701,36.278,36.2541,36.2621,28742.0
2022-11-29 12:25:00,45.5,45.54,45.49,45.54,28541.0,36.2541,36.286,36.2462,36.286,28541.0
2022-11-29 12:30:00,45.54,45.58,45.53,45.57,28118.0,36.286,36.3179,36.278,36.3099,28118.0
2022-11-29 12:35:00,45.57,45.62,45.56,45.6,24985.0,36.3099,36.3497,36.3019,36.3338,24985.0
2022-11-29 12:40:00,45.6,45.62,45.56,45.57,20840.0,36.3338,36.3497,36.3019,36.3099,20840.0
2022-11-29 12:45:00,45.57,45.59,45.56,45.58,19657.0,36.3099,36.3258,36.3019,36.3179,19657.0
2022-11-29 12:50:00,45.58,45.63,45.56,45.61,49039.0,36.3179,36.3577,36.3019,36.3418,49039.0
2022-11-29 12:55:00,45.62,45.63,45.58,45.59,36983.0,36.3497,36.3577,36.3179,36.3258,36983.0
2022-11-29 13:00:00,45.59,45.59,45.53,45.56,43574.0,36.3258,36.3258,36.278,36.3019,43574.0
2022-11-29 13:05:00,45.55,45.57,45.54,45.55,56476.0,36.294,36.3099,36.286,36.294,56476.0
2022-11-29 13:10:00,45.55,45.63,45.54,45.63,27401.0,36.294,36.3577,36.286,36.3577,27401.0
2022-11-29 13:15:00,45.63,45.63,45.57,45.58,36716.0,36.3577,36.3577,36.3099,36.3179,36716.0
2022-11-29 13:20:00,45.58,45.63,45.56,45.63,28775.0,36.3179,36.3577,36.3019,36.3577,28775.0
2022-11-29 13:25:00,45.63,45.64,45.59,45.61,29711.0,36.3577,36.3657,36.3258,36.3418,29711.0
2022-11-29 13:30:00,45.61,45.66,45.6,45.66,39794.0,36.3418,36.3816,36.3338,36.3816,39794.0
2022-11-29 13:35:00,45.66,45.69,45.65,45.68,22124.0,36.3816,36.4055,36.3736,36.3975,22124.0
2022-11-29 13:40:00,45.68,45.71,45.66,45.71,30862.0,36.3975,36.4214,36.3816,36.4214,30862.0
2022-11-29 13:45:00,45.7,45.72,45.65,45.66,91622.0,36.4135,36.4294,36.3736,36.3816,91622.0
2022-11-29 13:50:00,45.65,45.65,45.59,45.62,54617.0,36.3736,36.3736,36.3258,36.3497,54617.0
2022-11-29 13:55:00,45.64,45.67,45.6,45.62,35822.0,36.3657,36.3896,36.3338,36.3497,35822.0
2022-11-29 14:00:00,45.62,45.72,45.62,45.72,34260.0,36.3497,36.4294,36.3497,36.4294,34260.0
2022-11-29 14:05:00,45.71,45.74,45.68,45.7,44686.0,36.4214,36.4454,36.3975,36.4135,44686.0
2022-11-29 14:10:00,45.7,45.71,45.66,45.68,45810.0,36.4135,36.4214,36.3816,36.3975,45810.0
2022-11-29 14:15:00,45.67,45.69,45.66,45.68,36749.0,36.3896,36.4055,36.3816,36.3975,36749.0
2022-11-29 14:20:00,45.68,45.7,45.67,45.69,29915.0,36.3975,36.4135,36.3896,36.4055,29915.0
2022-11-29 14:25:00,45.7,45.71,45.66,45.66,36375.0,36.4135,36.4214,36.3816,36.3816,36375.0
2022-11-29 14:30:00,45.67,45.68,45.62,45.65,39086.0,36.3896,36.3975,36.3497,36.3736,39086.0
2022-11-29 14:35:00,45.65,45.69,45.64,45.69,32221.0,36.3736,36.4055,36.3657,36.4055,32221.0
2022-11-29 14:40:00,45.69,45.7,45.61,45.62,36192.0,36.4055,36.4135,36.3418,36.3497,36192.0
2022-11-29 14:45:00,45.63,45.64,45.61,45.63,25152.0,36.3577,36.3657,36.3418,36.3577,25152.0
2022-11-29 14:50:00,45.64,45.67,45.62,45.63,34922.0,36.3657,36.3896,36.3497,36.3577,34922.0
2022-11-29 14:55:00,45.62,45.65,45.62,45.65,26391.0,36.3497,36.3736,36.3497,36.3736,26391.0
2022-11-29 15:00:00,45.65,45.67,45.64,45.66,39769.0,36.3736,36.3896,36.3657,36.3816,39769.0
2022-11-29 15:05:00,45.65,45.72,45.65,45.72,61968.0,36.3736,36.4294,36.3736,36.4294,61968.0
2022-11-29 15:10:00,45.72,45.74,45.7,45.73,50800.0,36.4294,36.4454,36.4135,36.4374,50800.0
2022-11-29 15:15:00,45.73,45.74,45.69,45.73,87109.0,36.4374,36.4454,36.4055,36.4374,87109.0
2022-11-29 15:20:00,45.73,45.77,45.69,45.7,81823.0,36.4374,36.4693,36.4055,36.4135,81823.0
2022-11-29 15:25:00,45.7,45.73,45.68,45.72,58917.0,36.4135,36.4374,36.3975,36.4294,58917.0
2022-11-29 15:30:00,45.72,45.77,45.72,45.77,66864.0,36.4294,36.4693,36.4294,36.4693,66864.0
2022-11-29 15:35:00,45.77,45.77,45.67,45.71,95911.0,36.4693,36.4693,36.3896,36.4214,95911.0
2022-11-29 15:40:00,45.72,45.77,45.71,45.73,86849.0,36.4294,36.4693,36.4214,36.4374,86849.0
2022-11-29 15:45:00,45.73,45.8,45.72,45.8,111605.0,36.4374,36.4932,36.4294,36.4932,111605.0
2022-11-29 15:50:00,45.79,45.83,45.77,45.79,201839.0,36.4852,36.5171,36.4693,36.4852,201839.0
2022-11-29 15:55:00,45.79,45.84,45.78,45.81,354756.0,36.4852,36.525,36.4772,36.5011,354756.0
2022-11-30 09:30:00,45.85,45.92,45.78,45.8,145428.0,36.533,36.5888,36.4772,36.4932,145428.0
2022-11-30 09:35:00,45.79,45.81,45.6,45.62,66070.0,36.4852,36.5011,36.3338,36.3497,66070.0
2022-11-30 09:40:00,45.63,45.69,45.56,45.61,75907.0,36.3577,36.4055,36.3019,36.3418,75907.0
2022-11-30 09:45:00,45.62,45.67,45.6,45.63,47696.0,36.3497,36.3896,36.3338,36.3577,47696.0
2022-11-30 09:50:00,45.62,45.64,45.56,45.57,37945.0,36.3497,36.3657,36.3019,36.3099,37945.0
2022-11-30 09:55:00,45.57,45.59,45.51,45.53,82747.0,36.3099,36.3258,36.2621,36.278,82747.0
2022-11-30 10:00:00,45.54,45.54,45.31,45.32,141369.0,36.286,36.286,36.1027,36.1107,141369.0
2022-11-30 10:05:00,45.33,45.39,45.29,45.38,94170.0,36.1187,36.1665,36.0868,36.1585,94170.0
2022-11-30 10:10:00,45.38,45.41,45.34,45.35,47521.0,36.1585,36.1824,36.1266,36.1346,47521.0
2022-11-30 10:15:00,45.35,45.36,45.3,45.34,49996.0,36.1346,36.1426,36.0948,36.1266,49996.0
2022-11-30 10:20:00,45.33,45.34,45.28,45.31,25961.0,36.1187,36.1266,36.0788,36.1027,25961.0
2022-11-30 10:25:00,45.3,45.3,45.21,45.25,50215.0,36.0948,36.0948,36.023,36.0549,50215.0
2022-11-30 10:30:00,45.27,45.29,45.24,45.25,63171.0,36.0709,36.0868,36.047,36.0549,63171.0
2022-11-30 10:35:00,45.24,45.29,45.22,45.28,106307.0,36.047,36.0868,36.031,36.0788,106307.0
2022-11-30 10:40:00,45.28,45.35,45.27,45.34,38588.0,36.0788,36.1346,36.0709,36.1266,38588.0
2022-11-30 10:45:00,45.34,45.35,45.26,45.27,50980.0,36.1266,36.1346,36.0629,36.0709,50980.0
2022-11-30 10:50:00,45.28,45.3,45.23,45.23,34311.0,36.0788,36.0948,36.039,36.039,34311.0
2022-11-30 10:55:00,45.24,45.25,45.21,45.24,30683.0,36.047,36.0549,36.023,36.047,30683.0
2022-11-30 11:00:00,45.23,45.25,45.19,45.21,37664.0,36.039,36.0549,36.0071,36.023,37664.0
2022-11-30 11:05:00,45.22,45.27,45.2,45.27,19502.0,36.031,36.0709,36.0151,36.0709,19502.0
2022-11-30 11:10:00,45.27,45.33,45.25,45.33,19982.0,36.0709,36.1187,36.0549,36.1187,19982.0
2022-11-30 11:15:00,45.33,45.37,45.32,45.36,23484.0,36.1187,36.1505,36.1107,36.1426,23484.0
2022-11-30 11:20:00,45.36,45.41,45.35,45.41,84562.0,36.1426,36.1824,36.1346,36.1824,84562.0
2022-11-30 11:25:00,45.41,45.45,45.39,45.44,23874.0,36.1824,36.2143,36.1665,36.2063,23874.0
2022-11-30 11:30:00,45.44,45.45,45.39,45.41,31948.0,36.2063,36.2143,36.1665,36.1824,31948.0
2022-11-30 11:35:00,45.41,45.47,45.41,45.42,32304.0,36.1824,36.2302,36.1824,36.1904,32304.0
2022-11-30 11:40:00,45.43,45.44,45.41,45.42,17373.0,36.1983,36.2063,36.1824,36.1904,17373.0
2022-11-30 11:45:00,45.42,45.44,45.39,45.44,58893.0,36.1904,36.2063,36.1665,36.2063,58893.0
2022-11-30 11:50:00,45.43,45.46,45.39,45.4,37769.0,36.1983,36.2222,36.1665,36.1744,37769.0
2022-11-30 11:55:00,45.4,45.48,45.4,45.47,24480.0,36.1744,36.2382,36.1744,36.2302,24480.0
2022-11-30 12:00:00,45.48,45.53,45.48,45.53,13325.0,36.2382,36.278,36.2382,36.278,13325.0
2022-11-30 12:05:00,45.53,45.53,45.47,45.48,25543.0,36.278,36.278,36.2302,36.2382,25543.0
2022-11-30 12:10:00,45.48,45.5,45.47,45.48,28863.0,36.2382,36.2541,36.2302,36.2382,28863.0
2022-11-30 12:15:00,45.47,45.53,45.46,45.47,36648.0,36.2302,36.278,36.2222,36.2302,36648.0
2022-11-30 12:20:00,45.48,45.48,45.42,45.45,33057.0,36.2382,36.2382,36.1904,36.2143,33057.0
2022-11-30 12:25:00,45.45,45.46,45.41,45.44,21668.0,36.2143,36.2222,36.1824,36.2063,21668.0
2022-11-30 12:30:00,45.44,45.47,45.43,45.47,33684.0,36.2063,36.2302,36.1983,36.2302,33684.0
2022-11-30 12:35:00,45.47,45.48,45.45,45.46,30710.0,36.2302,36.2382,36.2143,36.2222,30710.0
2022-11-30 12:40:00,45.47,45.52,45.45,45.5,35417.0,36.2302,36.2701,36.2143,36.2541,35417.0
2022-11-30 12:45:00,45.49,45.53,45.49,45.5,19310.0,36.2462,36.278,36.2462,36.2541,19310.0
2022-11-30 12:50:00,45.5,45.5,45.47,45.5,18774.0,36.2541,36.2541,36.2302,36.2541,18774.0
2022-11-30 12:55:00,45.49,45.53,45.49,45.52,32300.0,36.2462,36.278,36.2462,36.2701,32300.0
2022-11-30 13:00:00,45.51,45.53,45.49,45.53,22680.0,36.2621,36.278,36.2462,36.278,22680.0
2022-11-30 13:05:00,45.53,45.55,45.52,45.54,21745.0,36.278,36.294,36.2701,36.286,21745.0
2022-11-30 13:10:00,45.54,45.55,45.5,45.51,30463.0,36.286,36.294,36.2541,36.2621,30463.0
2022-11-30 13:15:00,45.5,45.52,45.48,45.49,20011.0,36.2541,36.2701,36.2382,36.2462,20011.0
2022-11-30 13:20:00,45.49,45.51,45.47,45.5,11577.0,36.2462,36.2621,36.2302,36.2541,11577.0
2022-11-30 13:25:00,45.5,45.51,45.46,45.47,17641.0,36.2541,36.2621,36.2222,36.2302,17641.0
2022-11-30 13:30:00,45.47,45.73,45.42,45.59,77496.0,36.2302,36.4374,36.1904,36.3258,77496.0
2022-11-30 13:35:00,45.57,45.73,45.57,45.69,45172.0,36.3099,36.4374,36.3099,36.4055,45172.0
2022-11-30 13:40:00,45.7,45.71,45.61,45.64,51095.0,36.4135,36.4214,36.3418,36.3657,51095.0
2022-11-30 13:45:00,45.64,45.65,45.55,45.63,86958.0,36.3657,36.3736,36.294,36.3577,86958.0
2022-11-30 13:50:00,45.63,45.65,45.59,45.62,43186.0,36.3577,36.3736,36.3258,36.3497,43186.0
2022-11-30 13:55:00,45.63,45.73,45.62,45.7,41408.0,36.3577,36.4374,36.3497,36.4135,41408.0
2022-11-30 14:00:00,45.72,45.8,45.71,45.79,46445.0,36.4294,36.4932,36.4214,36.4852,46445.0
2022-11-30 14:05:00,45.79,45.83,45.78,45.82,39430.0,36.4852,36.5171,36.4772,36.5091,39430.0
2022-11-30 14:10:00,45.82,45.85,45.77,45.8,31910.0,36.5091,36.533,36.4693,36.4932,31910.0
2022-11-30 14:15:00,45.81,45.91,45.77,45.9,78269.0,36.5011,36.5808,36.4693,36.5728,78269.0
2022-11-30 14:20:00,45.91,45.94,45.88,45.91,50972.0,36.5808,36.6047,36.5569,36.5808,50972.0
2022-11-30 14:25:00,45.91,45.94,45.86,45.91,53153.0,36.5808,36.6047,36.541,36.5808,53153.0
2022-11-30 14:30:00,45.91,45.98,45.9,45.97,63358.0,36.5808,36.6366,36.5728,36.6286,63358.0
2022-11-30 14:35:00,45.96,45.99,45.94,45.98,52657.0,36.6206,36.6445,36.6047,36.6366,52657.0
2022-11-30 14:40:00,45.98,46.03,45.98,45.98,60820.0,36.6366,36.6764,36.6366,36.6366,60820.0
2022-11-30 14:45:00,45.99,46.08,45.99,46.07,60829.0,36.6445,36.7163,36.6445,36.7083,60829.0
2022-11-30 14:50:00,46.08,46.1,46.05,46.07,78884.0,36.7163,36.7322,36.6924,36.7083,78884.0
2022-11-30 14:55:00,46.07,46.12,46.06,46.12,95779.0,36.7083,36.7481,36.7003,36.7481,95779.0
2022-11-30 15:00:00,46.11,46.22,46.1,46.19,98858.0,36.7402,36.8278,36.7322,36.8039,98858.0
2022-11-30 15:05:00,46.2,46.22,46.12,46.17,90109.0,36.8119,36.8278,36.7481,36.788,90109.0
2022-11-30 15:10:00,46.18,46.21,46.17,46.18,31412.0,36.7959,36.8198,36.788,36.7959,31412.0
2022-11-30 15:15:00,46.18,46.24,46.17,46.24,60650.0,36.7959,36.8437,36.788,36.8437,60650.0
2022-11-30 15:20:00,46.23,46.27,46.22,46.26,88675.0,36.8358,36.8677,36.8278,36.8597,88675.0
2022-11-30 15:25:00,46.25,46.31,46.24,46.3,120536.0,36.8517,36.8995,36.8437,36.8916,120536.0
2022-11-30 15:30:00,46.3,46.4,46.28,46.4,230879.0,36.8916,36.9712,36.8756,36.9712,230879.0
2022-11-30 15:35:00,46.41,46.47,46.38,46.43,103614.0,36.9792,37.027,36.9553,36.9951,103614.0
2022-11-30 15:40:00,46.42,46.47,46.38,46.47,158387.0,36.9872,37.027,36.9553,37.027,158387.0
2022-11-30 15:45:00,46.46,46.48,46.43,46.46,166709.0,37.019,37.035,36.9951,37.019,166709.0
2022-11-30 15:50:00,46.46,46.54,46.43,46.53,391735.0,37.019,37.0828,36.9951,37.0748,391735.0
2022-11-30 15:55:00,46.53,46.58,46.48,46.54,784400.0,37.0748,37.1147,37.035,37.0828,784400.0
2022-12-01 09:30:00,46.72,46.81,46.61,46.62,228722.0,37.2262,37.2979,37.1386,37.1465,228722.0
2022-12-01 09:35:00,46.62,46.71,46.58,46.66,76863.0,37.1465,37.2182,37.1147,37.1784,76863.0
2022-12-01 09:40:00,46.7,46.81,46.7,46.8,106629.0,37.2103,37.2979,37.2103,37.29,106629.0
2022-12-01 09:45:00,46.8,46.94,46.78,46.93,106723.0,37.29,37.4015,37.274,37.3935,106723.0
2022-12-01 09:50:00,46.94,47.06,46.93,46.97,200755.0,37.4015,37.4971,37.3935,37.4254,200755.0
2022-12-01 09:55:00,46.96,46.99,46.91,46.97,50598.0,37.4174,37.4413,37.3776,37.4254,50598.0
2022-12-01 10:00:00,46.98,47.05,46.85,46.92,71690.0,37.4334,37.4891,37.3298,37.3856,71690.0
2022-12-01 10:05:00,46.91,46.92,46.83,46.91,54440.0,37.3776,37.3856,37.3139,37.3776,54440.0
2022-12-01 10:10:00,46.91,47.04,46.89,47.04,58216.0,37.3776,37.4812,37.3617,37.4812,58216.0
2022-12-01 10:15:00,47.04,47.06,46.97,47.04,64141.0,37.4812,37.4971,37.4254,37.4812,64141.0
2022-12-01 10:20:00,47.04,47.06,46.97,47.0,53866.0,37.4812,37.4971,37.4254,37.4493,53866.0
2022-12-01 10:25:00,47.0,47.03,46.94,46.99,74820.0,37.4493,37.4732,37.4015,37.4413,74820.0
2022-12-01 10:30:00,46.98,47.0,46.84,46.86,52824.0,37.4334,37.4493,37.3218,37.3378,52824.0
2022-12-01 10:35:00,46.86,46.86,46.73,46.79,52318.0,37.3378,37.3378,37.2342,37.282,52318.0
2022-12-01 10:40:00,46.78,46.82,46.77,46.79,50080.0,37.274,37.3059,37.266,37.282,50080.0
2022-12-01 10:45:00,46.79,46.85,46.77,46.83,46220.0,37.282,37.3298,37.266,37.3139,46220.0
2022-12-01 10:50:00,46.84,46.9,46.82,46.86,45855.0,37.3218,37.3696,37.3059,37.3378,45855.0
2022-12-01 10:55:00,46.85,46.85,46.78,46.79,59605.0,37.3298,37.3298,37.274,37.282,59605.0
2022-12-01 11:00:00,46.79,46.81,46.73,46.78,51095.0,37.282,37.2979,37.2342,37.274,51095.0
2022-12-01 11:05:00,46.78,46.79,46.65,46.66,75794.0,37.274,37.282,37.1704,37.1784,75794.0
2022-12-01 11:10:00,46.67,46.7,46.65,46.68,27428.0,37.1864,37.2103,37.1704,37.1943,27428.0
2022-12-01 11:15:00,46.69,46.71,46.62,46.65,34524.0,37.2023,37.2182,37.1465,37.1704,34524.0
2022-12-01 11:20:00,46.65,46.69,46.63,46.64,30571.0,37.1704,37.2023,37.1545,37.1625,30571.0
2022-12-01 11:25:00,46.63,46.64,46.59,46.6,26508.0,37.1545,37.1625,37.1226,37.1306,26508.0
2022-12-01 11:30:00,46.59,46.62,46.59,46.6,42458.0,37.1226,37.1465,37.1226,37.1306,42458.0
2022-12-01 11:35:00,46.61,46.64,46.56,46.64,70280.0,37.1386,37.1625,37.0987,37.1625,70280.0
2022-12-01 11:40:00,46.64,46.74,46.63,46.72,223802.0,37.1625,37.2421,37.1545,37.2262,223802.0
2022-12-01 11:45:00,46.71,46.75,46.69,46.69,129670.0,37.2182,37.2501,37.2023,37.2023,129670.0
2022-12-01 11:50:00,46.69,46.81,46.69,46.77,66279.0,37.2023,37.2979,37.2023,37.266,66279.0
2022-12-01 11:55:00,46.77,46.77,46.71,46.73,41337.0,37.266,37.266,37.2182,37.2342,41337.0
2022-12-01 12:00:00,46.73,46.75,46.62,46.64,43792.0,37.2342,37.2501,37.1465,37.1625,43792.0
2022-12-01 12:05:00,46.64,46.65,46.55,46.59,68515.0,37.1625,37.1704,37.0908,37.1226,68515.0
2022-12-01 12:10:00,46.59,46.67,46.59,46.64,87188.0,37.1226,37.1864,37.1226,37.1625,87188.0
2022-12-01 12:15:00,46.65,46.68,46.59,46.61,95329.0,37.1704,37.1943,37.1226,37.1386,95329.0
2022-12-01 12:20:00,46.61,46.69,46.61,46.69,61001.0,37.1386,37.2023,37.1386,37.2023,61001.0
2022-12-01 12:25:00,46.69,46.81,46.69,46.8,280756.0,37.2023,37.2979,37.2023,37.29,280756.0
2022-12-01 12:30:00,46.79,46.84,46.76,46.82,35196.0,37.282,37.3218,37.2581,37.3059,35196.0
2022-12-01 12:35:00,46.81,46.82,46.76,46.8,28059.0,37.2979,37.3059,37.2581,37.29,28059.0
2022-12-01 12:40:00,46.81,46.82,46.76,46.77,41705.0,37.2979,37.3059,37.2581,37.266,41705.0
2022-12-01 12:45:00,46.77,46.8,46.73,46.78,48843.0,37.266,37.29,37.2342,37.274,48843.0
2022-12-01 12:50:00,46.79,46.8,46.76,46.77,23401.0,37.282,37.29,37.2581,37.266,23401.0
2022-12-01 12:55:00,46.76,46.79,46.75,46.79,17577.0,37.2581,37.282,37.2501,37.282,17577.0
2022-12-01 13:00:00,46.78,46.83,46.76,46.8,36611.0,37.274,37.3139,37.2581,37.29,36611.0
2022-12-01 13:05:00,46.8,46.84,46.78,46.83,31160.0,37.29,37.3218,37.274,37.3139,31160.0
2022-12-01 13:10:00,46.83,46.87,46.81,46.87,43445.0,37.3139,37.3457,37.2979,37.3457,43445.0
2022-12-01 13:15:00,46.87,46.89,46.81,46.84,53434.0,37.3457,37.3617,37.2979,37.3218,53434.0
2022-12-01 13:20:00,46.84,46.87,46.83,46.87,27503.0,37.3218,37.3457,37.3139,37.3457,27503.0
2022-12-01 13:25:00,46.87,46.88,46.82,46.85,47579.0,37.3457,37.3537,37.3059,37.3298,47579.0
2022-12-01 13:30:00,46.85,46.89,46.81,46.82,37381.0,37.3298,37.3617,37.2979,37.3059,37381.0
2022-12-01 13:35:00,46.81,46.83,46.76,46.78,38905.0,37.2979,37.3139,37.2581,37.274,38905.0
2022-12-01 13:40:00,46.78,46.9,46.77,46.89,66757.0,37.274,37.3696,37.266,37.3617,66757.0
2022-12-01 13:45:00,46.89,46.9,46.86,46.88,36666.0,37.3617,37.3696,37.3378,37.3537,36666.0
2022-12-01 13:50:00,46.87,46.92,46.85,46.88,57691.0,37.3457,37.3856,37.3298,37.3537,57691.0
2022-12-01 13:55:00,46.88,46.91,46.87,46.88,33298.0,37.3537,37.3776,37.3457,37.3537,33298.0
2022-12-01 14:00:00,46.89,46.92,46.88,46.89,64278.0,37.3617,37.3856,37.3537,37.3617,64278.0
2022-12-01 14:05:00,46.89,46.94,46.86,46.94,56564.0,37.3617,37.4015,37.3378,37.4015,56564.0
2022-12-01 14:10:00,46.94,47.02,46.92,47.01,124230.0,37.4015,37.4652,37.3856,37.4573,124230.0
2022-12-01 14:15:00,47.02,47.03,46.97,47.02,54607.0,37.4652,37.4732,37.4254,37.4652,54607.0
2022-12-01 14:20:00,47.02,47.04,47.01,47.04,36874.0,37.4652,37.4812,37.4573,37.4812,36874.0
2022-12-01 14:25:00,47.04,47.11,47.03,47.08,39306.0,37.4812,37.537,37.4732,37.5131,39306.0
2022-12-01 14:30:00,47.08,47.09,47.03,47.09,46273.0,37.5131,37.521,37.4732,37.521,46273.0
2022-12-01 14:35:00,47.09,47.1,47.07,47.09,24029.0,37.521,37.529,37.5051,37.521,24029.0
2022-12-01 14:40:00,47.09,47.11,47.07,47.08,37583.0,37.521,37.537,37.5051,37.5131,37583.0
2022-12-01 14:45:00,47.08,47.11,47.05,47.1,72912.0,37.5131,37.537,37.4891,37.529,72912.0
2022-12-01 14:50:00,47.09,47.11,47.08,47.09,74664.0,37.521,37.537,37.5131,37.521,74664.0
2022-12-01 14:55:00,47.09,47.1,47.05,47.09,51292.0,37.521,37.529,37.4891,37.521,51292.0
2022-12-01 15:00:00,47.09,47.13,47.06,47.12,66519.0,37.521,37.5529,37.4971,37.5449,66519.0
2022-12-01 15:05:00,47.13,47.14,47.1,47.11,53630.0,37.5529,37.5609,37.529,37.537,53630.0
2022-12-01 15:10:00,47.11,47.12,47.06,47.11,94849.0,37.537,37.5449,37.4971,37.537,94849.0
2022-12-01 15:15:00,47.11,47.13,47.04,47.08,133442.0,37.537,37.5529,37.4812,37.5131,133442.0
2022-12-01 15:20:00,47.08,47.09,47.01,47.09,88069.0,37.5131,37.521,37.4573,37.521,88069.0
2022-12-01 15:25:00,47.09,47.1,47.06,47.08,107843.0,37.521,37.529,37.4971,37.5131,107843.0
2022-12-01 15:30:00,47.08,47.08,47.04,47.06,81189.0,37.5131,37.5131,37.4812,37.4971,81189.0
2022-12-01 15:35:00,47.06,47.1,47.05,47.09,114062.0,37.4971,37.529,37.4891,37.521,114062.0
2022-12-01 15:40:00,47.09,47.11,47.04,47.1,109618.0,37.521,37.537,37.4812,37.529,109618.0
2022-12-01 15:45:00,47.1,47.13,47.06,47.11,148082.0,37.529,37.5529,37.4971,37.537,148082.0
2022-12-01 15:50:00,47.11,47.16,47.09,47.09,331372.0,37.537,37.5768,37.521,37.521,331372.0
2022-12-01 15:55:00,47.09,47.1,47.0,47.02,574150.0,37.521,37.529,37.4493,37.4652,574150.0
2022-12-02 09:30:00,46.77,47.07,46.77,47.04,210991.0,37.266,37.5051,37.266,37.4812,210991.0
2022-12-02 09:35:00,47.04,47.12,46.99,47.08,93433.0,37.4812,37.5449,37.4413,37.5131,93433.0
2022-12-02 09:40:00,47.08,47.14,47.07,47.08,91391.0,37.5131,37.5609,37.5051,37.5131,91391.0
2022-12-02 09:45:00,47.07,47.15,46.99,47.13,68292.0,37.5051,37.5688,37.4413,37.5529,68292.0
2022-12-02 09:50:00,47.12,47.16,47.09,47.13,66866.0,37.5449,37.5768,37.521,37.5529,66866.0
2022-12-02 09:55:00,47.13,47.14,47.08,47.1,51257.0,37.5529,37.5609,37.5131,37.529,51257.0
2022-12-02 10:00:00,47.11,47.21,47.1,47.19,180410.0,37.537,37.6166,37.529,37.6007,180410.0
2022-12-02 10:05:00,47.19,47.2,47.13,47.16,144613.0,37.6007,37.6087,37.5529,37.5768,144613.0
2022-12-02 10:10:00,47.16,47.19,47.06,47.14,96399.0,37.5768,37.6007,37.4971,37.5609,96399.0
2022-12-02 10:15:00,47.14,47.21,47.13,47.18,95595.0,37.5609,37.6166,37.5529,37.5927,95595.0
2022-12-02 10:20:00,47.18,47.28,47.14,47.27,156298.0,37.5927,37.6724,37.5609,37.6644,156298.0
2022-12-02 10:25:00,47.27,47.3,47.21,47.23,77346.0,37.6644,37.6883,37.6166,37.6326,77346.0
2022-12-02 10:30:00,47.23,47.25,47.18,47.25,46031.0,37.6326,37.6485,37.5927,37.6485,46031.0
2022-12-02 10:35:00,47.25,47.26,47.2,47.23,49721.0,37.6485,37.6565,37.6087,37.6326,49721.0
2022-12-02 10:40:00,47.23,47.25,47.2,47.25,44823.0,37.6326,37.6485,37.6087,37.6485,44823.0
2022-12-02 10:45:00,47.25,47.3,47.2,47.25,78269.0,37.6485,37.6883,37.6087,37.6485,78269.0
2022-12-02 10:50:00,47.25,47.33,47.22,47.24,114580.0,37.6485,37.7123,37.6246,37.6405,114580.0
2022-12-02 10:55:00,47.24,47.25,47.18,47.21,32232.0,37.6405,37.6485,37.5927,37.6166,32232.0
2022-12-02 11:00:00,47.2,47.25,47.18,47.23,59756.0,37.6087,37.6485,37.5927,37.6326,59756.0
2022-12-02 11:05:00,47.24,47.3,47.22,47.25,44170.0,37.6405,37.6883,37.6246,37.6485,44170.0
2022-12-02 11:10:00,47.25,47.27,47.21,47.26,42691.0,37.6485,37.6644,37.6166,37.6565,42691.0
2022-12-02 11:15:00,47.25,47.25,47.2,47.23,25858.0,37.6485,37.6485,37.6087,37.6326,25858.0
2022-12-02 11:20:00,47.23,47.24,47.2,47.22,47996.0,37.6326,37.6405,37.6087,37.6246,47996.0
2022-12-02 11:25:00,47.21,47.24,47.2,47.24,23198.0,37.6166,37.6405,37.6087,37.6405,23198.0
2022-12-02 11:30:00,47.24,47.24,47.17,47.2,52528.0,37.6405,37.6405,37.5848,37.6087,52528.0
2022-12-02 11:35:00,47.2,47.3,47.19,47.26,51220.0,37.6087,37.6883,37.6007,37.6565,51220.0
2022-12-02 11:40:00,47.26,47.32,47.26,47.29,39888.0,37.6565,37.7043,37.6565,37.6804,39888.0
2022-12-02 11:45:00,47.28,47.32,47.26,47.27,40835.0,37.6724,37.7043,37.6565,37.6644,40835.0
2022-12-02 11:50:00,47.27,47.29,47.23,47.28,33916.0,37.6644,37.6804,37.6326,37.6724,33916.0
2022-12-02 11:55:00,47.27,47.28,47.23,47.23,31219.0,37.6644,37.6724,37.6326,37.6326,31219.0
2022-12-02 12:00:00,47.23,47.24,47.18,47.2,38167.0,37.6326,37.6405,37.5927,37.6087,38167.0
2022-12-02 12:05:00,47.2,47.24,47.19,47.23,34108.0,37.6087,37.6405,37.6007,37.6326,34108.0
2022-12-02 12:10:00,47.23,47.24,47.15,47.19,36427.0,37.6326,37.6405,37.5688,37.6007,36427.0
2022-12-02 12:15:00,47.19,47.28,47.18,47.23,32383.0,37.6007,37.6724,37.5927,37.6326,32383.0
2022-12-02 12:20:00,47.23,47.25,47.21,47.24,47271.0,37.6326,37.6485,37.6166,37.6405,47271.0
2022-12-02 12:25:00,47.24,47.26,47.22,47.24,23576.0,37.6405,37.6565,37.6246,37.6405,23576.0
2022-12-02 12:30:00,47.24,47.26,47.21,47.24,25573.0,37.6405,37.6565,37.6166,37.6405,25573.0
2022-12-02 12:35:00,47.23,47.26,47.21,47.26,63452.0,37.6326,37.6565,37.6166,37.6565,63452.0
2022-12-02 12:40:00,47.25,47.28,47.25,47.26,26569.0,37.6485,37.6724,37.6485,37.6565,26569.0
2022-12-02 12:45:00,47.27,47.28,47.25,47.28,36729.0,37.6644,37.6724,37.6485,37.6724,36729.0
2022-12-02 12:50:00,47.28,47.28,47.23,47.23,21629.0,37.6724,37.6724,37.6326,37.6326,21629.0
2022-12-02 12:55:00,47.24,47.25,47.23,47.23,37067.0,37.6405,37.6485,37.6326,37.6326,37067.0
2022-12-02 13:00:00,47.23,47.26,47.23,47.25,19135.0,37.6326,37.6565,37.6326,37.6485,19135.0
2022-12-02 13:05:00,47.25,47.26,47.24,47.26,11258.0,37.6485,37.6565,37.6405,37.6565,11258.0
2022-12-02 13:10:00,47.25,47.29,47.22,47.27,55592.0,37.6485,37.6804,37.6246,37.6644,55592.0
2022-12-02 13:15:00,47.26,47.29,47.25,47.27,29067.0,37.6565,37.6804,37.6485,37.6644,29067.0
2022-12-02 13:20:00,47.27,47.28,47.24,47.28,55897.0,37.6644,37.6724,37.6405,37.6724,55897.0
2022-12-02 13:25:00,47.28,47.32,47.26,47.3,22651.0,37.6724,37.7043,37.6565,37.6883,22651.0
2022-12-02 13:30:00,47.31,47.33,47.29,47.29,29046.0,37.6963,37.7123,37.6804,37.6804,29046.0
2022-12-02 13:35:00,47.3,47.31,47.26,47.27,81065.0,37.6883,37.6963,37.6565,37.6644,81065.0
2022-12-02 13:40:00,47.27,47.27,47.22,47.26,29680.0,37.6644,37.6644,37.6246,37.6565,29680.0
2022-12-02 13:45:00,47.26,47.3,47.26,47.3,21575.0,37.6565,37.6883,37.6565,37.6883,21575.0
2022-12-02 13:50:00,47.29,47.3,47.27,47.27,18269.0,37.6804,37.6883,37.6644,37.6644,18269.0
2022-12-02 13:55:00,47.28,47.31,47.25,47.28,184590.0,37.6724,37.6963,37.6485,37.6724,184590.0
2022-12-02 14:00:00,47.29,47.3,47.23,47.27,62754.0,37.6804,37.6883,37.6326,37.6644,62754.0
2022-12-02 14:05:00,47.27,47.28,47.25,47.27,49574.0,37.6644,37.6724,37.6485,37.6644,49574.0
2022-12-02 14:10:00,47.27,47.3,47.26,47.3,35855.0,37.6644,37.6883,37.6565,37.6883,35855.0
2022-12-02 14:15:00,47.3,47.35,47.29,47.34,23514.0,37.6883,37.7282,37.6804,37.7202,23514.0
2022-12-02 14:20:00,47.35,47.41,47.34,47.41,43208.0,37.7282,37.776,37.7202,37.776,43208.0
2022-12-02 14:25:00,47.41,47.41,47.39,47.4,27089.0,37.776,37.776,37.7601,37.768,27089.0
2022-12-02 14:30:00,47.39,47.41,47.37,47.4,33654.0,37.7601,37.776,37.7441,37.768,33654.0
2022-12-02 14:35:00,47.41,47.43,47.4,47.41,22054.0,37.776,37.7919,37.768,37.776,22054.0
2022-12-02 14:40:00,47.41,47.43,47.4,47.43,18591.0,37.776,37.7919,37.768,37.7919,18591.0
2022-12-02 14:45:00,47.43,47.49,47.4,47.45,107986.0,37.7919,37.8397,37.768,37.8079,107986.0
2022-12-02 14:50:00,47.46,47.52,47.45,47.51,79460.0,37.8158,37.8636,37.8079,37.8557,79460.0
2022-12-02 14:55:00,47.5,47.55,47.5,47.55,44245.0,37.8477,37.8875,37.8477,37.8875,44245.0
2022-12-02 15:00:00,47.55,47.6,47.53,47.59,82187.0,37.8875,37.9274,37.8716,37.9194,82187.0
2022-12-02 15:05:00,47.59,47.62,47.57,47.61,82868.0,37.9194,37.9433,37.9035,37.9354,82868.0
2022-12-02 15:10:00,47.61,47.61,47.56,47.59,124013.0,37.9354,37.9354,37.8955,37.9194,124013.0
2022-12-02 15:15:00,47.59,47.6,47.55,47.59,100104.0,37.9194,37.9274,37.8875,37.9194,100104.0
2022-12-02 15:20:00,47.59,47.64,47.5,47.54,141892.0,37.9194,37.9593,37.8477,37.8796,141892.0
2022-12-02 15:25:00,47.54,47.55,47.42,47.45,78783.0,37.8796,37.8875,37.784,37.8079,78783.0
2022-12-02 15:30:00,47.45,47.45,47.4,47.41,90234.0,37.8079,37.8079,37.768,37.776,90234.0
2022-12-02 15:35:00,47.43,47.46,47.4,47.45,84175.0,37.7919,37.8158,37.768,37.8079,84175.0
2022-12-02 15:40:00,47.46,47.52,47.44,47.52,148488.0,37.8158,37.8636,37.7999,37.8636,148488.0
2022-12-02 15:45:00,47.52,47.55,47.49,47.55,138121.0,37.8636,37.8875,37.8397,37.8875,138121.0
2022-12-02 15:50:00,47.55,47.62,47.51,47.62,315124.0,37.8875,37.9433,37.8557,37.9433,315124.0
2022-12-02 15:55:00,47.61,47.66,47.61,47.64,479466.0,37.9354,37.9752,37.9354,37.9593,479466.0
2022-12-05 09:30:00,47.06,47.41,47.03,47.4,218222.0,37.4971,37.776,37.4732,37.768,218222.0
2022-12-05 09:35:00,47.39,47.48,47.33,47.38,119694.0,37.7601,37.8318,37.7123,37.7521,119694.0
2022-12-05 09:40:00,47.37,47.52,47.37,47.43,96564.0,37.7441,37.8636,37.7441,37.7919,96564.0
2022-12-05 09:45:00,47.41,47.62,47.4,47.56,91082.0,37.776,37.9433,37.768,37.8955,91082.0
2022-12-05 09:50:00,47.56,47.56,47.47,47.55,106870.0,37.8955,37.8955,37.8238,37.8875,106870.0
2022-12-05 09:55:00,47.54,47.64,47.54,47.63,80809.0,37.8796,37.9593,37.8796,37.9513,80809.0
2022-12-05 10:00:00,47.62,47.66,47.55,47.6,136464.0,37.9433,37.9752,37.8875,37.9274,136464.0
2022-12-05 10:05:00,47.62,47.65,47.56,47.61,53162.0,37.9433,37.9672,37.8955,37.9354,53162.0
2022-12-05 10:10:00,47.61,47.63,47.59,47.62,53980.0,37.9354,37.9513,37.9194,37.9433,53980.0
2022-12-05 10:15:00,47.62,47.66,47.59,47.62,58727.0,37.9433,37.9752,37.9194,37.9433,58727.0
2022-12-05 10:20:00,47.62,47.7,47.6,47.68,92323.0,37.9433,38.0071,37.9274,37.9911,92323.0
2022-12-05 10:25:00,47.68,47.82,47.68,47.81,162841.0,37.9911,38.1027,37.9911,38.0947,162841.0
2022-12-05 10:30:00,47.82,47.84,47.74,47.77,77969.0,38.1027,38.1186,38.0389,38.0628,77969.0
2022-12-05 10:35:00,47.77,47.78,47.69,47.73,89170.0,38.0628,38.0708,37.9991,38.031,89170.0
2022-12-05 10:40:00,47.73,47.78,47.66,47.77,113980.0,38.031,38.0708,37.9752,38.0628,113980.0
2022-12-05 10:45:00,47.76,47.9,47.76,47.89,66272.0,38.0549,38.1664,38.0549,38.1585,66272.0
2022-12-05 10:50:00,47.9,47.91,47.83,47.86,66185.0,38.1664,38.1744,38.1106,38.1346,66185.0
2022-12-05 10:55:00,47.86,47.9,47.79,47.8,68560.0,38.1346,38.1664,38.0788,38.0867,68560.0
2022-12-05 11:00:00,47.8,47.86,47.73,47.77,47659.0,38.0867,38.1346,38.031,38.0628,47659.0
2022-12-05 11:05:00,47.77,47.77,47.68,47.7,22340.0,38.0628,38.0628,37.9911,38.0071,22340.0
2022-12-05 11:10:00,47.7,47.71,47.63,47.64,64426.0,38.0071,38.015,37.9513,37.9593,64426.0
2022-12-05 11:15:00,47.64,47.65,47.53,47.53,60875.0,37.9593,37.9672,37.8716,37.8716,60875.0
2022-12-05 11:20:00,47.53,47.64,47.5,47.63,58338.0,37.8716,37.9593,37.8477,37.9513,58338.0
2022-12-05 11:25:00,47.62,47.64,47.6,47.61,22173.0,37.9433,37.9593,37.9274,37.9354,22173.0
2022-12-05 11:30:00,47.61,47.62,47.53,47.59,147655.0,37.9354,37.9433,37.8716,37.9194,147655.0
2022-12-05 11:35:00,47.6,47.62,47.54,47.61,42050.0,37.9274,37.9433,37.8796,37.9354,42050.0
2022-12-05 11:40:00,47.59,47.6,47.53,47.55,61210.0,37.9194,37.9274,37.8716,37.8875,61210.0
2022-12-05 11:45:00,47.55,47.63,47.53,47.6,55799.0,37.8875,37.9513,37.8716,37.9274,55799.0
2022-12-05 11:50:00,47.6,47.66,47.6,47.62,47441.0,37.9274,37.9752,37.9274,37.9433,47441.0
2022-12-05 11:55:00,47.61,47.61,47.54,47.6,90296.0,37.9354,37.9354,37.8796,37.9274,90296.0
2022-12-05 12:00:00,47.6,47.62,47.53,47.55,76485.0,37.9274,37.9433,37.8716,37.8875,76485.0
2022-12-05 12:05:00,47.56,47.63,47.56,47.62,38183.0,37.8955,37.9513,37.8955,37.9433,38183.0
2022-12-05 12:10:00,47.63,47.65,47.58,47.64,55841.0,37.9513,37.9672,37.9115,37.9593,55841.0
2022-12-05 12:15:00,47.63,47.67,47.6,47.65,38998.0,37.9513,37.9832,37.9274,37.9672,38998.0
2022-12-05 12:20:00,47.64,47.65,47.6,47.61,24581.0,37.9593,37.9672,37.9274,37.9354,24581.0
2022-12-05 12:25:00,47.61,47.64,47.59,47.61,88813.0,37.9354,37.9593,37.9194,37.9354,88813.0
2022-12-05 12:30:00,47.61,47.61,47.55,47.59,60258.0,37.9354,37.9354,37.8875,37.9194,60258.0
2022-12-05 12:35:00,47.59,47.61,47.56,47.6,41751.0,37.9194,37.9354,37.8955,37.9274,41751.0
2022-12-05 12:40:00,47.59,47.61,47.56,47.57,53743.0,37.9194,37.9354,37.8955,37.9035,53743.0
2022-12-05 12:45:00,47.56,47.58,47.52,47.53,40667.0,37.8955,37.9115,37.8636,37.8716,40667.0
2022-12-05 12:50:00,47.53,47.58,47.52,47.57,37689.0,37.8716,37.9115,37.8636,37.9035,37689.0
2022-12-05 12:55:00,47.57,47.59,47.54,47.58,36132.0,37.9035,37.9194,37.8796,37.9115,36132.0
2022-12-05 13:00:00,47.58,47.63,47.56,47.6,70499.0,37.9115,37.9513,37.8955,37.9274,70499.0
2022-12-05 13:05:00,47.6,47.62,47.58,47.6,32542.0,37.9274,37.9433,37.9115,37.9274,32542.0
2022-12-05 13:10:00,47.59,47.65,47.58,47.65,25748.0,37.9194,37.9672,37.9115,37.9672,25748.0
2022-12-05 13:15:00,47.64,47.7,47.62,47.66,41824.0,37.9593,38.0071,37.9433,37.9752,41824.0
2022-12-05 13:20:00,47.66,47.66,47.62,47.63,32653.0,37.9752,37.9752,37.9433,37.9513,32653.0
2022-12-05 13:25:00,47.63,47.66,47.61,47.63,58385.0,37.9513,37.9752,37.9354,37.9513,58385.0
2022-12-05 13:30:00,47.64,47.65,47.61,47.65,39417.0,37.9593,37.9672,37.9354,37.9672,39417.0
2022-12-05 13:35:00,47.65,47.67,47.62,47.65,30108.0,37.9672,37.9832,37.9433,37.9672,30108.0
2022-12-05 13:40:00,47.65,47.66,47.6,47.63,25891.0,37.9672,37.9752,37.9274,37.9513,25891.0
2022-12-05 13:45:00,47.62,47.64,47.61,47.64,13101.0,37.9433,37.9593,37.9354,37.9593,13101.0
2022-12-05 13:50:00,47.63,47.63,47.6,47.63,37529.0,37.9513,37.9513,37.9274,37.9513,37529.0
2022-12-05 13:55:00,47.62,47.62,47.58,47.6,53299.0,37.9433,37.9433,37.9115,37.9274,53299.0
2022-12-05 14:00:00,47.59,47.61,47.54,47.58,174539.0,37.9194,37.9354,37.8796,37.9115,174539.0
2022-12-05 14:05:00,47.58,47.6,47.56,47.58,59882.0,37.9115,37.9274,37.8955,37.9115,59882.0
2022-12-05 14:10:00,47.59,47.64,47.58,47.59,25712.0,37.9194,37.9593,37.9115,37.9194,25712.0
2022-12-05 14:15:00,47.59,47.6,47.57,47.58,39548.0,37.9194,37.9274,37.9035,37.9115,39548.0
2022-12-05 14:20:00,47.58,47.58,47.46,47.46,85484.0,37.9115,37.9115,37.8158,37.8158,85484.0
2022-12-05 14:25:00,47.46,47.46,47.42,47.45,72186.0,37.8158,37.8158,37.784,37.8079,72186.0
2022-12-05 14:30:00,47.46,47.48,47.43,47.48,37212.0,37.8158,37.8318,37.7919,37.8318,37212.0
2022-12-05 14:35:00,47.48,47.52,47.47,47.5,123259.0,37.8318,37.8636,37.8238,37.8477,123259.0
2022-12-05 14:40:00,47.49,47.5,47.44,47.44,32101.0,37.8397,37.8477,37.7999,37.7999,32101.0
2022-12-05 14:45:00,47.44,47.51,47.42,47.51,86111.0,37.7999,37.8557,37.784,37.8557,86111.0
2022-12-05 14:50:00,47.51,47.52,47.44,47.52,56260.0,37.8557,37.8636,37.7999,37.8636,56260.0
2022-12-05 14:55:00,47.52,47.52,47.45,47.46,69301.0,37.8636,37.8636,37.8079,37.8158,69301.0
2022-12-05 15:00:00,47.46,47.48,47.42,47.46,31942.0,37.8158,37.8318,37.784,37.8158,31942.0
2022-12-05 15:05:00,47.45,47.46,47.42,47.45,35753.0,37.8079,37.8158,37.784,37.8079,35753.0
2022-12-05 15:10:00,47.45,47.47,47.41,47.47,47958.0,37.8079,37.8238,37.776,37.8238,47958.0
2022-12-05 15:15:00,47.46,47.47,47.41,47.41,50001.0,37.8158,37.8238,37.776,37.776,50001.0
2022-12-05 15:20:00,47.41,47.42,47.36,47.36,70171.0,37.776,37.784,37.7362,37.7362,70171.0
2022-12-05 15:25:00,47.36,47.36,47.27,47.3,85789.0,37.7362,37.7362,37.6644,37.6883,85789.0
2022-12-05 15:30:00,47.3,47.35,47.28,47.3,58203.0,37.6883,37.7282,37.6724,37.6883,58203.0
2022-12-05 15:35:00,47.31,47.34,47.26,47.27,69278.0,37.6963,37.7202,37.6565,37.6644,69278.0
2022-12-05 15:40:00,47.26,47.28,47.22,47.28,82894.0,37.6565,37.6724,37.6246,37.6724,82894.0
2022-12-05 15:45:00,47.27,47.32,47.25,47.28,122309.0,37.6644,37.7043,37.6485,37.6724,122309.0
2022-12-05 15:50:00,47.27,47.28,47.23,47.25,163940.0,37.6644,37.6724,37.6326,37.6485,163940.0
2022-12-05 15:55:00,47.25,47.28,47.18,47.19,406556.0,37.6485,37.6724,37.5927,37.6007,406556.0
2022-12-06 09:30:00,47.18,47.39,47.16,47.28,155873.0,37.5927,37.7601,37.5768,37.6724,155873.0
2022-12-06 09:35:00,47.27,47.39,47.2,47.33,61656.0,37.6644,37.7601,37.6087,37.7123,61656.0
2022-12-06 09:40:00,47.33,47.36,47.19,47.26,97732.0,37.7123,37.7362,37.6007,37.6565,97732.0
2022-12-06 09:45:00,47.25,47.28,47.17,47.23,72061.0,37.6485,37.6724,37.5848,37.6326,72061.0
2022-12-06 09:50:00,47.24,47.29,47.19,47.23,68321.0,37.6405,37.6804,37.6007,37.6326,68321.0
2022-12-06 09:55:00,47.23,47.25,47.17,47.23,70169.0,37.6326,37.6485,37.5848,37.6326,70169.0
2022-12-06 10:00:00,47.23,47.29,47.23,47.27,137928.0,37.6326,37.6804,37.6326,37.6644,137928.0
2022-12-06 10:05:00,47.27,47.31,47.17,47.2,169145.0,37.6644,37.6963,37.5848,37.6087,169145.0
2022-12-06 10:10:00,47.2,47.2,46.97,47.03,158997.0,37.6087,37.6087,37.4254,37.4732,158997.0
2022-12-06 10:15:00,47.04,47.07,46.98,47.03,72803.0,37.4812,37.5051,37.4334,37.4732,72803.0
2022-12-06 10:20:00,47.02,47.04,46.92,46.94,66910.0,37.4652,37.4812,37.3856,37.4015,66910.0
2022-12-06 10:25:00,46.94,46.99,46.83,46.87,56509.0,37.4015,37.4413,37.3139,37.3457,56509.0
2022-12-06 10:30:00,46.87,46.95,46.84,46.94,158021.0,37.3457,37.4095,37.3218,37.4015,158021.0
2022-12-06 10:35:00,46.94,46.95,46.81,46.87,130108.0,37.4015,37.4095,37.2979,37.3457,130108.0
2022-12-06 10:40:00,46.86,46.87,46.75,46.76,55751.0,37.3378,37.3457,37.2501,37.2581,55751.0
2022-12-06 10:45:00,46.76,46.76,46.63,46.74,135932.0,37.2581,37.2581,37.1545,37.2421,135932.0
2022-12-06 10:50:00,46.74,46.77,46.67,46.72,96046.0,37.2421,37.266,37.1864,37.2262,96046.0
2022-12-06 10:55:00,46.73,46.76,46.64,46.69,45685.0,37.2342,37.2581,37.1625,37.2023,45685.0
2022-12-06 11:00:00,46.69,46.78,46.68,46.76,49386.0,37.2023,37.274,37.1943,37.2581,49386.0
2022-12-06 11:05:00,46.76,46.77,46.63,46.63,54888.0,37.2581,37.266,37.1545,37.1545,54888.0
2022-12-06 11:10:00,46.64,46.68,46.57,46.62,72960.0,37.1625,37.1943,37.1067,37.1465,72960.0
2022-12-06 11:15:00,46.62,46.63,46.55,46.57,54339.0,37.1465,37.1545,37.0908,37.1067,54339.0
2022-12-06 11:20:00,46.57,46.58,46.47,46.51,122621.0,37.1067,37.1147,37.027,37.0589,122621.0
2022-12-06 11:25:00,46.51,46.56,46.47,46.55,123439.0,37.0589,37.0987,37.027,37.0908,123439.0
2022-12-06 11:30:00,46.55,46.6,46.53,46.55,39854.0,37.0908,37.1306,37.0748,37.0908,39854.0
2022-12-06 11:35:00,46.55,46.59,46.48,46.48,33526.0,37.0908,37.1226,37.035,37.035,33526.0
2022-12-06 11:40:00,46.49,46.5,46.43,46.44,35254.0,37.0429,37.0509,36.9951,37.0031,35254.0
2022-12-06 11:45:00,46.45,46.47,46.42,46.44,35130.0,37.0111,37.027,36.9872,37.0031,35130.0
2022-12-06 11:50:00,46.44,46.45,46.35,46.36,29800.0,37.0031,37.0111,36.9314,36.9394,29800.0
2022-12-06 11:55:00,46.37,46.42,46.33,46.39,49141.0,36.9473,36.9872,36.9155,36.9633,49141.0
2022-12-06 12:00:00,46.38,46.53,46.38,46.52,56083.0,36.9553,37.0748,36.9553,37.0668,56083.0
2022-12-06 12:05:00,46.52,46.55,46.5,46.51,25928.0,37.0668,37.0908,37.0509,37.0589,25928.0
2022-12-06 12:10:00,46.52,46.55,46.46,46.53,40454.0,37.0668,37.0908,37.019,37.0748,40454.0
2022-12-06 12:15:00,46.53,46.54,46.47,46.51,61227.0,37.0748,37.0828,37.027,37.0589,61227.0
2022-12-06 12:20:00,46.5,46.54,46.5,46.53,25437.0,37.0509,37.0828,37.0509,37.0748,25437.0
2022-12-06 12:25:00,46.52,46.53,46.5,46.5,50536.0,37.0668,37.0748,37.0509,37.0509,50536.0
2022-12-06 12:30:00,46.51,46.53,46.46,46.48,41332.0,37.0589,37.0748,37.019,37.035,41332.0
2022-12-06 12:35:00,46.48,46.49,46.43,46.47,30800.0,37.035,37.0429,36.9951,37.027,30800.0
2022-12-06 12:40:00,46.46,46.5,46.43,46.49,32450.0,37.019,37.0509,36.9951,37.0429,32450.0
2022-12-06 12:45:00,46.5,46.5,46.46,46.5,23507.0,37.0509,37.0509,37.019,37.0509,23507.0
2022-12-06 12:50:00,46.5,46.52,46.47,46.49,29468.0,37.0509,37.0668,37.027,37.0429,29468.0
2022-12-06 12:55:00,46.49,46.53,46.47,46.48,100931.0,37.0429,37.0748,37.027,37.035,100931.0
2022-12-06 13:00:00,46.48,46.49,46.37,46.39,68733.0,37.035,37.0429,36.9473,36.9633,68733.0
2022-12-06 13:05:00,46.39,46.4,46.34,46.35,50243.0,36.9633,36.9712,36.9234,36.9314,50243.0
2022-12-06 13:10:00,46.36,46.42,46.32,46.41,81142.0,36.9394,36.9872,36.9075,36.9792,81142.0
2022-12-06 13:15:00,46.41,46.41,46.37,46.37,9764.0,36.9792,36.9792,36.9473,36.9473,9764.0
2022-12-06 13:20:00,46.37,46.4,46.35,46.36,38924.0,36.9473,36.9712,36.9314,36.9394,38924.0
2022-12-06 13:25:00,46.36,46.38,46.33,46.35,35888.0,36.9394,36.9553,36.9155,36.9314,35888.0
2022-12-06 13:30:00,46.35,46.38,46.32,46.34,34594.0,36.9314,36.9553,36.9075,36.9234,34594.0
2022-12-06 13:35:00,46.34,46.39,46.33,46.37,22929.0,36.9234,36.9633,36.9155,36.9473,22929.0
2022-12-06 13:40:00,46.37,46.4,46.36,46.39,25430.0,36.9473,36.9712,36.9394,36.9633,25430.0
2022-12-06 13:45:00,46.39,46.4,46.37,46.38,27916.0,36.9633,36.9712,36.9473,36.9553,27916.0
2022-12-06 13:50:00,46.38,46.4,46.27,46.28,94726.0,36.9553,36.9712,36.8677,36.8756,94726.0
2022-12-06 13:55:00,46.27,46.28,46.16,46.25,111512.0,36.8677,36.8756,36.78,36.8517,111512.0
2022-12-06 14:00:00,46.25,46.27,46.23,46.23,48415.0,36.8517,36.8677,36.8358,36.8358,48415.0
2022-12-06 14:05:00,46.23,46.26,46.21,46.26,26366.0,36.8358,36.8597,36.8198,36.8597,26366.0
2022-12-06 14:10:00,46.26,46.27,46.23,46.27,23424.0,36.8597,36.8677,36.8358,36.8677,23424.0
2022-12-06 14:15:00,46.26,46.27,46.21,46.22,28607.0,36.8597,36.8677,36.8198,36.8278,28607.0
2022-12-06 14:20:00,46.22,46.22,46.16,46.16,28483.0,36.8278,36.8278,36.78,36.78,28483.0
2022-12-06 14:25:00,46.16,46.17,46.09,46.1,33280.0,36.78,36.788,36.7242,36.7322,33280.0
2022-12-06 14:30:00,46.09,46.11,46.03,46.04,66973.0,36.7242,36.7402,36.6764,36.6844,66973.0
2022-12-06 14:35:00,46.05,46.05,45.95,46.01,105033.0,36.6924,36.6924,36.6127,36.6605,105033.0
2022-12-06 14:40:00,46.01,46.06,45.99,46.05,50387.0,36.6605,36.7003,36.6445,36.6924,50387.0
2022-12-06 14:45:00,46.05,46.07,46.01,46.03,71851.0,36.6924,36.7083,36.6605,36.6764,71851.0
2022-12-06 14:50:00,46.03,46.11,46.03,46.1,59684.0,36.6764,36.7402,36.6764,36.7322,59684.0
2022-12-06 14:55:00,46.1,46.11,46.07,46.09,23286.0,36.7322,36.7402,36.7083,36.7242,23286.0
2022-12-06 15:00:00,46.09,46.16,46.09,46.12,72242.0,36.7242,36.78,36.7242,36.7481,72242.0
2022-12-06 15:05:00,46.13,46.16,46.12,46.14,39930.0,36.7561,36.78,36.7481,36.7641,39930.0
2022-12-06 15:10:00,46.15,46.15,46.12,46.13,39529.0,36.772,36.772,36.7481,36.7561,39529.0
2022-12-06 15:15:00,46.13,46.14,46.03,46.04,57025.0,36.7561,36.7641,36.6764,36.6844,57025.0
2022-12-06 15:20:00,46.04,46.1,46.02,46.09,58833.0,36.6844,36.7322,36.6685,36.7242,58833.0
2022-12-06 15:25:00,46.1,46.11,46.05,46.07,50796.0,36.7322,36.7402,36.6924,36.7083,50796.0
2022-12-06 15:30:00,46.07,46.19,46.05,46.19,141932.0,36.7083,36.8039,36.6924,36.8039,141932.0
2022-12-06 15:35:00,46.19,46.25,46.18,46.21,135146.0,36.8039,36.8517,36.7959,36.8198,135146.0
2022-12-06 15:40:00,46.21,46.24,46.16,46.2,135093.0,36.8198,36.8437,36.78,36.8119,135093.0
2022-12-06 15:45:00,46.2,46.25,46.18,46.23,132949.0,36.8119,36.8517,36.7959,36.8358,132949.0
2022-12-06 15:50:00,46.24,46.26,46.21,46.22,185450.0,36.8437,36.8597,36.8198,36.8278,185450.0
2022-12-06 15:55:00,46.21,46.26,46.17,46.2,369332.0,36.8198,36.8597,36.788,36.8119,369332.0
2022-12-07 09:30:00,46.45,46.46,46.19,46.27,199155.0,37.0111,37.019,36.8039,36.8677,199155.0
2022-12-07 09:35:00,46.27,46.31,46.14,46.16,78194.0,36.8677,36.8995,36.7641,36.78,78194.0
2022-12-07 09:40:00,46.15,46.33,46.14,46.29,94762.0,36.772,36.9155,36.7641,36.8836,94762.0
2022-12-07 09:45:00,46.29,46.39,46.29,46.3,67109.0,36.8836,36.9633,36.8836,36.8916,67109.0
2022-12-07 09:50:00,46.31,46.32,46.21,46.29,63153.0,36.8995,36.9075,36.8198,36.8836,63153.0
2022-12-07 09:55:00,46.29,46.44,46.28,46.4,58541.0,36.8836,37.0031,36.8756,36.9712,58541.0
2022-12-07 10:00:00,46.39,46.49,46.33,46.48,53253.0,36.9633,37.0429,36.9155,37.035,53253.0
2022-12-07 10:05:00,46.48,46.52,46.46,46.46,51839.0,37.035,37.0668,37.019,37.019,51839.0
2022-12-07 10:10:00,46.46,46.48,46.33,46.44,121749.0,37.019,37.035,36.9155,37.0031,121749.0
2022-12-07 10:15:00,46.44,46.52,46.41,46.48,27040.0,37.0031,37.0668,36.9792,37.035,27040.0
2022-12-07 10:20:00,46.47,46.54,46.47,46.54,23588.0,37.027,37.0828,37.027,37.0828,23588.0
2022-12-07 10:25:00,46.54,46.56,46.49,46.55,32452.0,37.0828,37.0987,37.0429,37.0908,32452.0
2022-12-07 10:30:00,46.55,46.57,46.47,46.48,45294.0,37.0908,37.1067,37.027,37.035,45294.0
2022-12-07 10:35:00,46.48,46.49,46.37,46.41,63764.0,37.035,37.0429,36.9473,36.9792,63764.0
2022-12-07 10:40:00,46.41,46.42,46.37,46.37,49240.0,36.9792,36.9872,36.9473,36.9473,49240.0
2022-12-07 10:45:00,46.38,46.4,46.34,46.38,37997.0,36.9553,36.9712,36.9234,36.9553,37997.0
2022-12-07 10:50:00,46.38,46.44,46.37,46.4,31258.0,36.9553,37.0031,36.9473,36.9712,31258.0
2022-12-07 10:55:00,46.39,46.44,46.37,46.39,35849.0,36.9633,37.0031,36.9473,36.9633,35849.0
2022-12-07 11:00:00,46.39,46.45,46.38,46.44,43202.0,36.9633,37.0111,36.9553,37.0031,43202.0
2022-12-07 11:05:00,46.44,46.46,46.41,46.41,46892.0,37.0031,37.019,36.9792,36.9792,46892.0
2022-12-07 11:10:00,46.42,46.43,46.35,46.38,25085.0,36.9872,36.9951,36.9314,36.9553,25085.0
2022-12-07 11:15:00,46.38,46.4,46.35,46.37,20761.0,36.9553,36.9712,36.9314,36.9473,20761.0
2022-12-07 11:20:00,46.36,46.38,46.32,46.33,23938.0,36.9394,36.9553,36.9075,36.9155,23938.0
2022-12-07 11:25:00,46.32,46.34,46.3,46.34,28878.0,36.9075,36.9234,36.8916,36.9234,28878.0
2022-12-07 11:30:00,46.34,46.34,46.25,46.27,27306.0,36.9234,36.9234,36.8517,36.8677,27306.0
2022-12-07 11:35:00,46.27,46.32,46.27,46.29,29656.0,36.8677,36.9075,36.8677,36.8836,29656.0
2022-12-07 11:40:00,46.3,46.32,46.27,46.32,26873.0,36.8916,36.9075,36.8677,36.9075,26873.0
2022-12-07 11:45:00,46.31,46.41,46.3,46.41,55317.0,36.8995,36.9792,36.8916,36.9792,55317.0
2022-12-07 11:50:00,46.42,46.42,46.33,46.34,27682.0,36.9872,36.9872,36.9155,36.9234,27682.0
2022-12-07 11:55:00,46.35,46.41,46.35,46.41,22671.0,36.9314,36.9792,36.9314,36.9792,22671.0
2022-12-07 12:00:00,46.41,46.47,46.4,46.43,37529.0,36.9792,37.027,36.9712,36.9951,37529.0
2022-12-07 12:05:00,46.42,46.46,46.4,46.46,18970.0,36.9872,37.019,36.9712,37.019,18970.0
2022-12-07 12:10:00,46.45,46.47,46.42,46.47,44717.0,37.0111,37.027,36.9872,37.027,44717.0
2022-12-07 12:15:00,46.48,46.51,46.47,46.51,41620.0,37.035,37.0589,37.027,37.0589,41620.0
2022-12-07 12:20:00,46.51,46.54,46.5,46.5,23419.0,37.0589,37.0828,37.0509,37.0509,23419.0
2022-12-07 12:25:00,46.5,46.53,46.47,46.48,28156.0,37.0509,37.0748,37.027,37.035,28156.0
2022-12-07 12:30:00,46.49,46.5,46.47,46.48,19589.0,37.0429,37.0509,37.027,37.035,19589.0
2022-12-07 12:35:00,46.48,46.52,46.48,46.5,22235.0,37.035,37.0668,37.035,37.0509,22235.0
2022-12-07 12:40:00,46.5,46.53,46.49,46.52,22737.0,37.0509,37.0748,37.0429,37.0668,22737.0
2022-12-07 12:45:00,46.51,46.51,46.47,46.48,24116.0,37.0589,37.0589,37.027,37.035,24116.0
2022-12-07 12:50:00,46.49,46.51,46.48,46.5,23257.0,37.0429,37.0589,37.035,37.0509,23257.0
2022-12-07 12:55:00,46.5,46.5,46.46,46.47,30297.0,37.0509,37.0509,37.019,37.027,30297.0
2022-12-07 13:00:00,46.46,46.47,46.36,46.4,114068.0,37.019,37.027,36.9394,36.9712,114068.0
2022-12-07 13:05:00,46.38,46.43,46.37,46.41,17354.0,36.9553,36.9951,36.9473,36.9792,17354.0
2022-12-07 13:10:00,46.43,46.45,46.39,46.43,30729.0,36.9951,37.0111,36.9633,36.9951,30729.0
2022-12-07 13:15:00,46.42,46.48,46.41,46.45,65869.0,36.9872,37.035,36.9792,37.0111,65869.0
2022-12-07 13:20:00,46.44,46.47,46.42,46.45,15027.0,37.0031,37.027,36.9872,37.0111,15027.0
2022-12-07 13:25:00,46.45,46.46,46.42,46.46,23842.0,37.0111,37.019,36.9872,37.019,23842.0
2022-12-07 13:30:00,46.45,46.46,46.42,46.44,23757.0,37.0111,37.019,36.9872,37.0031,23757.0
2022-12-07 13:35:00,46.43,46.45,46.41,46.43,14212.0,36.9951,37.0111,36.9792,36.9951,14212.0
2022-12-07 13:40:00,46.42,46.46,46.42,46.44,19619.0,36.9872,37.019,36.9872,37.0031,19619.0
2022-12-07 13:45:00,46.44,46.45,46.42,46.44,21423.0,37.0031,37.0111,36.9872,37.0031,21423.0
2022-12-07 13:50:00,46.44,46.44,46.39,46.41,35063.0,37.0031,37.0031,36.9633,36.9792,35063.0
2022-12-07 13:55:00,46.4,46.43,46.39,46.43,23434.0,36.9712,36.9951,36.9633,36.9951,23434.0
2022-12-07 14:00:00,46.43,46.44,46.4,46.41,21211.0,36.9951,37.0031,36.9712,36.9792,21211.0
2022-12-07 14:05:00,46.41,46.41,46.39,46.4,18326.0,36.9792,36.9792,36.9633,36.9712,18326.0
2022-12-07 14:10:00,46.39,46.44,46.39,46.44,27819.0,36.9633,37.0031,36.9633,37.0031,27819.0
2022-12-07 14:15:00,46.44,46.46,46.41,46.41,35874.0,37.0031,37.019,36.9792,36.9792,35874.0
2022-12-07 14:20:00,46.41,46.43,46.39,46.43,28101.0,36.9792,36.9951,36.9633,36.9951,28101.0
2022-12-07 14:25:00,46.43,46.45,46.42,46.43,23419.0,36.9951,37.0111,36.9872,36.9951,23419.0
2022-12-07 14:30:00,46.44,46.48,46.42,46.48,24557.0,37.0031,37.035,36.9872,37.035,24557.0
2022-12-07 14:35:00,46.47,46.49,46.46,46.46,21672.0,37.027,37.0429,37.019,37.019,21672.0
2022-12-07 14:40:00,46.47,46.5,46.46,46.5,34021.0,37.027,37.0509,37.019,37.0509,34021.0
2022-12-07 14:45:00,46.5,46.53,46.48,46.52,28574.0,37.0509,37.0748,37.035,37.0668,28574.0
2022-12-07 14:50:00,46.52,46.54,46.5,46.51,25590.0,37.0668,37.0828,37.0509,37.0589,25590.0
2022-12-07 14:55:00,46.5,46.51,46.45,46.46,37535.0,37.0509,37.0589,37.0111,37.019,37535.0
2022-12-07 15:00:00,46.45,46.5,46.44,46.48,54281.0,37.0111,37.0509,37.0031,37.035,54281.0
2022-12-07 15:05:00,46.48,46.48,46.37,46.37,58525.0,37.035,37.035,36.9473,36.9473,58525.0
2022-12-07 15:10:00,46.38,46.39,46.34,46.35,42919.0,36.9553,36.9633,36.9234,36.9314,42919.0
2022-12-07 15:15:00,46.35,46.36,46.3,46.33,52177.0,36.9314,36.9394,36.8916,36.9155,52177.0
2022-12-07 15:20:00,46.33,46.34,46.26,46.3,152314.0,36.9155,36.9234,36.8597,36.8916,152314.0
2022-12-07 15:25:00,46.3,46.32,46.28,46.3,58631.0,36.8916,36.9075,36.8756,36.8916,58631.0
2022-12-07 15:30:00,46.3,46.32,46.27,46.27,112370.0,36.8916,36.9075,36.8677,36.8677,112370.0
2022-12-07 15:35:00,46.28,46.28,46.22,46.27,87973.0,36.8756,36.8756,36.8278,36.8677,87973.0
2022-12-07 15:40:00,46.27,46.29,46.24,46.26,73926.0,36.8677,36.8836,36.8437,36.8597,73926.0
2022-12-07 15:45:00,46.25,46.3,46.24,46.26,55767.0,36.8517,36.8916,36.8437,36.8597,55767.0
2022-12-07 15:50:00,46.26,46.34,46.25,46.33,125176.0,36.8597,36.9234,36.8517,36.9155,125176.0
2022-12-07 15:55:00,46.34,46.38,46.32,46.35,449318.0,36.9234,36.9553,36.9075,36.9314,449318.0
2022-12-08 09:30:00,46.37,46.45,46.2,46.44,153560.0,36.9473,37.0111,36.8119,37.0031,153560.0
2022-12-08 09:35:00,46.45,46.51,46.37,46.49,57654.0,37.0111,37.0589,36.9473,37.0429,57654.0
2022-12-08 09:40:00,46.48,46.5,46.41,46.43,38534.0,37.035,37.0509,36.9792,36.9951,38534.0
2022-12-08 09:45:00,46.41,46.46,46.4,46.45,23672.0,36.9792,37.019,36.9712,37.0111,23672.0
2022-12-08 09:50:00,46.45,46.51,46.42,46.48,41816.0,37.0111,37.0589,36.9872,37.035,41816.0
2022-12-08 09:55:00,46.48,46.5,46.41,46.44,56260.0,37.035,37.0509,36.9792,37.0031,56260.0
2022-12-08 10:00:00,46.46,46.5,46.45,46.49,44405.0,37.019,37.0509,37.0111,37.0429,44405.0
2022-12-08 10:05:00,46.48,46.5,46.36,46.41,122430.0,37.035,37.0509,36.9394,36.9792,122430.0
2022-12-08 10:10:00,46.41,46.46,46.38,46.46,48066.0,36.9792,37.019,36.9553,37.019,48066.0
2022-12-08 10:15:00,46.47,46.56,46.47,46.56,101010.0,37.027,37.0987,37.027,37.0987,101010.0
2022-12-08 10:20:00,46.57,46.63,46.5,46.5,63479.0,37.1067,37.1545,37.0509,37.0509,63479.0
2022-12-08 10:25:00,46.49,46.57,46.49,46.56,33765.0,37.0429,37.1067,37.0429,37.0987,33765.0
2022-12-08 10:30:00,46.55,46.61,46.53,46.58,70371.0,37.0908,37.1386,37.0748,37.1147,70371.0
2022-12-08 10:35:00,46.58,46.64,46.57,46.63,38911.0,37.1147,37.1625,37.1067,37.1545,38911.0
2022-12-08 10:40:00,46.62,46.63,46.52,46.56,40856.0,37.1465,37.1545,37.0668,37.0987,40856.0
2022-12-08 10:45:00,46.56,46.61,46.51,46.58,64740.0,37.0987,37.1386,37.0589,37.1147,64740.0
2022-12-08 10:50:00,46.58,46.64,46.56,46.61,88048.0,37.1147,37.1625,37.0987,37.1386,88048.0
2022-12-08 10:55:00,46.62,46.75,46.61,46.75,42929.0,37.1465,37.2501,37.1386,37.2501,42929.0
2022-12-08 11:00:00,46.76,46.78,46.72,46.78,30716.0,37.2581,37.274,37.2262,37.274,30716.0
2022-12-08 11:05:00,46.77,46.78,46.71,46.75,44289.0,37.266,37.274,37.2182,37.2501,44289.0
2022-12-08 11:10:00,46.76,46.77,46.72,46.77,36111.0,37.2581,37.266,37.2262,37.266,36111.0
2022-12-08 11:15:00,46.77,46.82,46.75,46.82,59901.0,37.266,37.3059,37.2501,37.3059,59901.0
2022-12-08 11:20:00,46.82,46.91,46.81,46.89,101634.0,37.3059,37.3776,37.2979,37.3617,101634.0
2022-12-08 11:25:00,46.9,46.95,46.87,46.94,57364.0,37.3696,37.4095,37.3457,37.4015,57364.0
2022-12-08 11:30:00,46.94,46.98,46.91,46.95,45701.0,37.4015,37.4334,37.3776,37.4095,45701.0
2022-12-08 11:35:00,46.95,46.99,46.91,46.93,43740.0,37.4095,37.4413,37.3776,37.3935,43740.0
2022-12-08 11:40:00,46.93,46.93,46.86,46.87,33766.0,37.3935,37.3935,37.3378,37.3457,33766.0
2022-12-08 11:45:00,46.87,46.89,46.85,46.89,28755.0,37.3457,37.3617,37.3298,37.3617,28755.0
2022-12-08 11:50:00,46.88,46.91,46.84,46.91,31081.0,37.3537,37.3776,37.3218,37.3776,31081.0
2022-12-08 11:55:00,46.91,46.93,46.88,46.88,48893.0,37.3776,37.3935,37.3537,37.3537,48893.0
2022-12-08 12:00:00,46.89,46.91,46.85,46.86,26749.0,37.3617,37.3776,37.3298,37.3378,26749.0
2022-12-08 12:05:00,46.86,46.88,46.83,46.85,29165.0,37.3378,37.3537,37.3139,37.3298,29165.0
2022-12-08 12:10:00,46.84,46.88,46.83,46.86,72996.0,37.3218,37.3537,37.3139,37.3378,72996.0
2022-12-08 12:15:00,46.86,46.86,46.78,46.84,50591.0,37.3378,37.3378,37.274,37.3218,50591.0
2022-12-08 12:20:00,46.84,46.9,46.79,46.9,77641.0,37.3218,37.3696,37.282,37.3696,77641.0
2022-12-08 12:25:00,46.9,46.92,46.82,46.84,61683.0,37.3696,37.3856,37.3059,37.3218,61683.0
2022-12-08 12:30:00,46.84,46.87,46.82,46.86,35162.0,37.3218,37.3457,37.3059,37.3378,35162.0
2022-12-08 12:35:00,46.87,46.87,46.81,46.81,24806.0,37.3457,37.3457,37.2979,37.2979,24806.0
2022-12-08 12:40:00,46.82,46.82,46.76,46.76,18967.0,37.3059,37.3059,37.2581,37.2581,18967.0
2022-12-08 12:45:00,46.76,46.76,46.72,46.74,26276.0,37.2581,37.2581,37.2262,37.2421,26276.0
2022-12-08 12:50:00,46.74,46.77,46.73,46.77,33070.0,37.2421,37.266,37.2342,37.266,33070.0
2022-12-08 12:55:00,46.77,46.77,46.73,46.75,19273.0,37.266,37.266,37.2342,37.2501,19273.0
2022-12-08 13:00:00,46.75,46.79,46.73,46.75,27628.0,37.2501,37.282,37.2342,37.2501,27628.0
2022-12-08 13:05:00,46.76,46.78,46.74,46.78,18506.0,37.2581,37.274,37.2421,37.274,18506.0
2022-12-08 13:10:00,46.78,46.78,46.67,46.69,59087.0,37.274,37.274,37.1864,37.2023,59087.0
2022-12-08 13:15:00,46.69,46.77,46.67,46.77,82063.0,37.2023,37.266,37.1864,37.266,82063.0
2022-12-08 13:20:00,46.76,46.81,46.76,46.77,100649.0,37.2581,37.2979,37.2581,37.266,100649.0
2022-12-08 13:25:00,46.77,46.8,46.73,46.8,41985.0,37.266,37.29,37.2342,37.29,41985.0
2022-12-08 13:30:00,46.8,46.83,46.8,46.82,21517.0,37.29,37.3139,37.29,37.3059,21517.0
2022-12-08 13:35:00,46.83,46.87,46.81,46.87,30603.0,37.3139,37.3457,37.2979,37.3457,30603.0
2022-12-08 13:40:00,46.87,46.88,46.85,46.87,20763.0,37.3457,37.3537,37.3298,37.3457,20763.0
2022-12-08 13:45:00,46.87,46.88,46.85,46.86,27012.0,37.3457,37.3537,37.3298,37.3378,27012.0
2022-12-08 13:50:00,46.87,46.89,46.84,46.84,22804.0,37.3457,37.3617,37.3218,37.3218,22804.0
2022-12-08 13:55:00,46.84,46.87,46.84,46.86,33888.0,37.3218,37.3457,37.3218,37.3378,33888.0
2022-12-08 14:00:00,46.86,46.87,46.73,46.73,44435.0,37.3378,37.3457,37.2342,37.2342,44435.0
2022-12-08 14:05:00,46.72,46.74,46.68,46.7,34225.0,37.2262,37.2421,37.1943,37.2103,34225.0
2022-12-08 14:10:00,46.7,46.7,46.65,46.68,27724.0,37.2103,37.2103,37.1704,37.1943,27724.0
2022-12-08 14:15:00,46.67,46.73,46.65,46.71,38249.0,37.1864,37.2342,37.1704,37.2182,38249.0
2022-12-08 14:20:00,46.71,46.73,46.7,46.71,21297.0,37.2182,37.2342,37.2103,37.2182,21297.0
2022-12-08 14:25:00,46.71,46.72,46.67,46.69,31373.0,37.2182,37.2262,37.1864,37.2023,31373.0
2022-12-08 14:30:00,46.68,46.72,46.65,46.71,27557.0,37.1943,37.2262,37.1704,37.2182,27557.0
2022-12-08 14:35:00,46.71,46.73,46.68,46.71,28342.0,37.2182,37.2342,37.1943,37.2182,28342.0
2022-12-08 14:40:00,46.72,46.73,46.7,46.71,18342.0,37.2262,37.2342,37.2103,37.2182,18342.0
2022-12-08 14:45:00,46.71,46.72,46.68,46.7,30288.0,37.2182,37.2262,37.1943,37.2103,30288.0
2022-12-08 14:50:00,46.69,46.75,46.67,46.73,23411.0,37.2023,37.2501,37.1864,37.2342,23411.0
2022-12-08 14:55:00,46.74,46.76,46.73,46.75,24981.0,37.2421,37.2581,37.2342,37.2501,24981.0
2022-12-08 15:00:00,46.75,46.75,46.69,46.7,33351.0,37.2501,37.2501,37.2023,37.2103,33351.0
2022-12-08 15:05:00,46.7,46.71,46.67,46.71,37195.0,37.2103,37.2182,37.1864,37.2182,37195.0
2022-12-08 15:10:00,46.71,46.73,46.69,46.71,31895.0,37.2182,37.2342,37.2023,37.2182,31895.0
2022-12-08 15:15:00,46.7,46.75,46.7,46.71,59554.0,37.2103,37.2501,37.2103,37.2182,59554.0
2022-12-08 15:20:00,46.71,46.79,46.7,46.79,26264.0,37.2182,37.282,37.2103,37.282,26264.0
2022-12-08 15:25:00,46.79,46.8,46.77,46.78,40465.0,37.282,37.29,37.266,37.274,40465.0
2022-12-08 15:30:00,46.78,46.8,46.76,46.78,44141.0,37.274,37.29,37.2581,37.274,44141.0
2022-12-08 15:35:00,46.77,46.77,46.73,46.75,51692.0,37.266,37.266,37.2342,37.2501,51692.0
2022-12-08 15:40:00,46.76,46.81,46.74,46.8,45252.0,37.2581,37.2979,37.2421,37.29,45252.0
2022-12-08 15:45:00,46.8,46.81,46.75,46.8,110894.0,37.29,37.2979,37.2501,37.29,110894.0
2022-12-08 15:50:00,46.8,46.85,46.79,46.84,154939.0,37.29,37.3298,37.282,37.3218,154939.0
2022-12-08 15:55:00,46.84,46.88,46.83,46.87,258081.0,37.3218,37.3537,37.3139,37.3457,258081.0
2022-12-09 09:30:00,46.78,46.9,46.69,46.81,97519.0,37.274,37.3696,37.2023,37.2979,97519.0
2022-12-09 09:35:00,46.82,46.97,46.79,46.92,87226.0,37.3059,37.4254,37.282,37.3856,87226.0
2022-12-09 09:40:00,46.92,46.94,46.77,46.79,82534.0,37.3856,37.4015,37.266,37.282,82534.0
2022-12-09 09:45:00,46.79,46.88,46.78,46.79,69616.0,37.282,37.3537,37.274,37.282,69616.0
2022-12-09 09:50:00,46.79,46.84,46.73,46.8,90623.0,37.282,37.3218,37.2342,37.29,90623.0
2022-12-09 09:55:00,46.78,46.8,46.72,46.8,50648.0,37.274,37.29,37.2262,37.29,50648.0
2022-12-09 10:00:00,46.8,46.88,46.73,46.8,52702.0,37.29,37.3537,37.2342,37.29,52702.0
2022-12-09 10:05:00,46.8,46.85,46.78,46.82,40066.0,37.29,37.3298,37.274,37.3059,40066.0
2022-12-09 10:10:00,46.82,46.84,46.72,46.78,43615.0,37.3059,37.3218,37.2262,37.274,43615.0
2022-12-09 10:15:00,46.78,46.78,46.72,46.77,41295.0,37.274,37.274,37.2262,37.266,41295.0
2022-12-09 10:20:00,46.78,46.83,46.74,46.82,39891.0,37.274,37.3139,37.2421,37.3059,39891.0
2022-12-09 10:25:00,46.82,46.87,46.81,46.87,46955.0,37.3059,37.3457,37.2979,37.3457,46955.0
2022-12-09 10:30:00,46.87,46.92,46.82,46.83,32099.0,37.3457,37.3856,37.3059,37.3139,32099.0
2022-12-09 10:35:00,46.84,46.87,46.8,46.84,41845.0,37.3218,37.3457,37.29,37.3218,41845.0
2022-12-09 10:40:00,46.84,46.93,46.77,46.78,207314.0,37.3218,37.3935,37.266,37.274,207314.0
2022-12-09 10:45:00,46.77,46.84,46.75,46.78,42429.0,37.266,37.3218,37.2501,37.274,42429.0
2022-12-09 10:50:00,46.78,46.84,46.75,46.77,73758.0,37.274,37.3218,37.2501,37.266,73758.0
2022-12-09 10:55:00,46.77,46.79,46.75,46.79,43640.0,37.266,37.282,37.2501,37.282,43640.0
2022-12-09 11:00:00,46.8,46.84,46.77,46.8,58150.0,37.29,37.3218,37.266,37.29,58150.0
2022-12-09 11:05:00,46.79,46.79,46.71,46.73,32544.0,37.282,37.282,37.2182,37.2342,32544.0
2022-12-09 11:10:00,46.73,46.74,46.68,46.72,39451.0,37.2342,37.2421,37.1943,37.2262,39451.0
2022-12-09 11:15:00,46.72,46.75,46.67,46.68,39317.0,37.2262,37.2501,37.1864,37.1943,39317.0
2022-12-09 11:20:00,46.69,46.75,46.67,46.75,56481.0,37.2023,37.2501,37.1864,37.2501,56481.0
2022-12-09 11:25:00,46.74,46.75,46.69,46.73,31954.0,37.2421,37.2501,37.2023,37.2342,31954.0
2022-12-09 11:30:00,46.73,46.78,46.71,46.77,31476.0,37.2342,37.274,37.2182,37.266,31476.0
2022-12-09 11:35:00,46.77,46.77,46.71,46.74,29691.0,37.266,37.266,37.2182,37.2421,29691.0
2022-12-09 11:40:00,46.73,46.77,46.72,46.77,22523.0,37.2342,37.266,37.2262,37.266,22523.0
2022-12-09 11:45:00,46.77,46.8,46.74,46.75,43517.0,37.266,37.29,37.2421,37.2501,43517.0
2022-12-09 11:50:00,46.76,46.78,46.72,46.73,26361.0,37.2581,37.274,37.2262,37.2342,26361.0
2022-12-09 11:55:00,46.73,46.75,46.71,46.75,37096.0,37.2342,37.2501,37.2182,37.2501,37096.0
2022-12-09 12:00:00,46.75,46.78,46.72,46.73,27469.0,37.2501,37.274,37.2262,37.2342,27469.0
2022-12-09 12:05:00,46.73,46.76,46.72,46.75,25938.0,37.2342,37.2581,37.2262,37.2501,25938.0
2022-12-09 12:10:00,46.76,46.78,46.75,46.77,18718.0,37.2581,37.274,37.2501,37.266,18718.0
2022-12-09 12:15:00,46.76,46.78,46.73,46.78,27873.0,37.2581,37.274,37.2342,37.274,27873.0
2022-12-09 12:20:00,46.78,46.78,46.74,46.76,24699.0,37.274,37.274,37.2421,37.2581,24699.0
2022-12-09 12:25:00,46.76,46.77,46.73,46.74,34471.0,37.2581,37.266,37.2342,37.2421,34471.0
2022-12-09 12:30:00,46.74,46.76,46.73,46.74,26082.0,37.2421,37.2581,37.2342,37.2421,26082.0
2022-12-09 12:35:00,46.73,46.77,46.73,46.75,15112.0,37.2342,37.266,37.2342,37.2501,15112.0
2022-12-09 12:40:00,46.75,46.75,46.69,46.71,37024.0,37.2501,37.2501,37.2023,37.2182,37024.0
2022-12-09 12:45:00,46.71,46.74,46.68,46.7,21818.0,37.2182,37.2421,37.1943,37.2103,21818.0
2022-12-09 12:50:00,46.69,46.71,46.67,46.71,24788.0,37.2023,37.2182,37.1864,37.2182,24788.0
2022-12-09 12:55:00,46.71,46.72,46.68,46.69,23500.0,37.2182,37.2262,37.1943,37.2023,23500.0
2022-12-09 13:00:00,46.69,46.73,46.66,46.73,37460.0,37.2023,37.2342,37.1784,37.2342,37460.0
2022-12-09 13:05:00,46.73,46.74,46.69,46.73,27245.0,37.2342,37.2421,37.2023,37.2342,27245.0
2022-12-09 13:10:00,46.73,46.8,46.73,46.8,23932.0,37.2342,37.29,37.2342,37.29,23932.0
2022-12-09 13:15:00,46.8,46.81,46.77,46.79,17706.0,37.29,37.2979,37.266,37.282,17706.0
2022-12-09 13:20:00,46.79,46.79,46.76,46.76,19522.0,37.282,37.282,37.2581,37.2581,19522.0
2022-12-09 13:25:00,46.76,46.78,46.74,46.77,22136.0,37.2581,37.274,37.2421,37.266,22136.0
2022-12-09 13:30:00,46.76,46.78,46.74,46.74,24297.0,37.2581,37.274,37.2421,37.2421,24297.0
2022-12-09 13:35:00,46.75,46.77,46.73,46.76,17694.0,37.2501,37.266,37.2342,37.2581,17694.0
2022-12-09 13:40:00,46.76,46.77,46.74,46.76,32107.0,37.2581,37.266,37.2421,37.2581,32107.0
2022-12-09 13:45:00,46.77,46.8,46.76,46.78,19662.0,37.266,37.29,37.2581,37.274,19662.0
2022-12-09 13:50:00,46.79,46.79,46.72,46.73,23686.0,37.282,37.282,37.2262,37.2342,23686.0
2022-12-09 13:55:00,46.73,46.77,46.71,46.76,20463.0,37.2342,37.266,37.2182,37.2581,20463.0
2022-12-09 14:00:00,46.76,46.78,46.72,46.73,30555.0,37.2581,37.274,37.2262,37.2342,30555.0
2022-12-09 14:05:00,46.72,46.72,46.64,46.68,78779.0,37.2262,37.2262,37.1625,37.1943,78779.0
2022-12-09 14:10:00,46.68,46.74,46.66,46.73,26358.0,37.1943,37.2421,37.1784,37.2342,26358.0
2022-12-09 14:15:00,46.73,46.76,46.7,46.72,58904.0,37.2342,37.2581,37.2103,37.2262,58904.0
2022-12-09 14:20:00,46.72,46.72,46.67,46.7,38713.0,37.2262,37.2262,37.1864,37.2103,38713.0
2022-12-09 14:25:00,46.7,46.72,46.69,46.7,32384.0,37.2103,37.2262,37.2023,37.2103,32384.0
2022-12-09 14:30:00,46.71,46.72,46.68,46.72,37409.0,37.2182,37.2262,37.1943,37.2262,37409.0
2022-12-09 14:35:00,46.72,46.72,46.66,46.69,39712.0,37.2262,37.2262,37.1784,37.2023,39712.0
2022-12-09 14:40:00,46.69,46.7,46.66,46.69,23983.0,37.2023,37.2103,37.1784,37.2023,23983.0
2022-12-09 14:45:00,46.69,46.73,46.68,46.73,35915.0,37.2023,37.2342,37.1943,37.2342,35915.0
2022-12-09 14:50:00,46.73,46.78,46.71,46.78,46376.0,37.2342,37.274,37.2182,37.274,46376.0
2022-12-09 14:55:00,46.78,46.79,46.75,46.77,32947.0,37.274,37.282,37.2501,37.266,32947.0
2022-12-09 15:00:00,46.77,46.81,46.76,46.8,50384.0,37.266,37.2979,37.2581,37.29,50384.0
2022-12-09 15:05:00,46.8,46.83,46.78,46.8,35319.0,37.29,37.3139,37.274,37.29,35319.0
2022-12-09 15:10:00,46.8,46.86,46.78,46.85,45276.0,37.29,37.3378,37.274,37.3298,45276.0
2022-12-09 15:15:00,46.85,46.86,46.82,46.85,46874.0,37.3298,37.3378,37.3059,37.3298,46874.0
2022-12-09 15:20:00,46.86,46.92,46.84,46.85,76628.0,37.3378,37.3856,37.3218,37.3298,76628.0
2022-12-09 15:25:00,46.84,46.86,46.82,46.84,50111.0,37.3218,37.3378,37.3059,37.3218,50111.0
2022-12-09 15:30:00,46.83,46.83,46.76,46.83,115518.0,37.3139,37.3139,37.2581,37.3139,115518.0
2022-12-09 15:35:00,46.83,46.84,46.76,46.77,51126.0,37.3139,37.3218,37.2581,37.266,51126.0
2022-12-09 15:40:00,46.77,46.79,46.72,46.76,86114.0,37.266,37.282,37.2262,37.2581,86114.0
2022-12-09 15:45:00,46.76,46.79,46.73,46.76,74495.0,37.2581,37.282,37.2342,37.2581,74495.0
2022-12-09 15:50:00,46.75,46.75,46.68,46.75,174767.0,37.2501,37.2501,37.1943,37.2501,174767.0
2022-12-09 15:55:00,46.75,46.77,46.7,46.71,422147.0,37.2501,37.266,37.2103,37.2182,422147.0
2022-12-12 09:30:00,46.84,46.88,46.68,46.72,157658.0,37.3218,37.3537,37.1943,37.2262,157658.0
2022-12-12 09:35:00,46.73,46.78,46.7,46.73,37857.0,37.2342,37.274,37.2103,37.2342,37857.0
2022-12-12 09:40:00,46.73,46.75,46.53,46.54,69773.0,37.2342,37.2501,37.0748,37.0828,69773.0
2022-12-12 09:45:00,46.54,46.54,46.39,46.4,95033.0,37.0828,37.0828,36.9633,36.9712,95033.0
2022-12-12 09:50:00,46.4,46.4,46.33,46.37,53233.0,36.9712,36.9712,36.9155,36.9473,53233.0
2022-12-12 09:55:00,46.37,46.5,46.36,46.48,41550.0,36.9473,37.0509,36.9394,37.035,41550.0
2022-12-12 10:00:00,46.48,46.63,46.48,46.62,54694.0,37.035,37.1545,37.035,37.1465,54694.0
2022-12-12 10:05:00,46.62,46.62,46.52,46.52,43953.0,37.1465,37.1465,37.0668,37.0668,43953.0
2022-12-12 10:10:00,46.52,46.55,46.47,46.55,43645.0,37.0668,37.0908,37.027,37.0908,43645.0
2022-12-12 10:15:00,46.55,46.57,46.47,46.48,79889.0,37.0908,37.1067,37.027,37.035,79889.0
2022-12-12 10:20:00,46.47,46.48,46.41,46.41,33517.0,37.027,37.035,36.9792,36.9792,33517.0
2022-12-12 10:25:00,46.41,46.41,46.32,46.33,41395.0,36.9792,36.9792,36.9075,36.9155,41395.0
2022-12-12 10:30:00,46.33,46.53,46.32,46.52,35384.0,36.9155,37.0748,36.9075,37.0668,35384.0
2022-12-12 10:35:00,46.51,46.51,46.46,46.5,29907.0,37.0589,37.0589,37.019,37.0509,29907.0
2022-12-12 10:40:00,46.51,46.56,46.49,46.52,24725.0,37.0589,37.0987,37.0429,37.0668,24725.0
2022-12-12 10:45:00,46.51,46.55,46.49,46.5,42114.0,37.0589,37.0908,37.0429,37.0509,42114.0
2022-12-12 10:50:00,46.49,46.51,46.47,46.51,19194.0,37.0429,37.0589,37.027,37.0589,19194.0
2022-12-12 10:55:00,46.51,46.58,46.5,46.55,24450.0,37.0589,37.1147,37.0509,37.0908,24450.0
2022-12-12 11:00:00,46.55,46.56,46.48,46.51,16061.0,37.0908,37.0987,37.035,37.0589,16061.0
2022-12-12 11:05:00,46.51,46.6,46.5,46.59,19731.0,37.0589,37.1306,37.0509,37.1226,19731.0
2022-12-12 11:10:00,46.59,46.6,46.56,46.59,17587.0,37.1226,37.1306,37.0987,37.1226,17587.0
2022-12-12 11:15:00,46.59,46.63,46.59,46.62,27374.0,37.1226,37.1545,37.1226,37.1465,27374.0
2022-12-12 11:20:00,46.62,46.66,46.61,46.63,19526.0,37.1465,37.1784,37.1386,37.1545,19526.0
2022-12-12 11:25:00,46.63,46.68,46.62,46.66,18041.0,37.1545,37.1943,37.1465,37.1784,18041.0
2022-12-12 11:30:00,46.66,46.69,46.64,46.69,27240.0,37.1784,37.2023,37.1625,37.2023,27240.0
2022-12-12 11:35:00,46.69,46.7,46.67,46.7,29856.0,37.2023,37.2103,37.1864,37.2103,29856.0
2022-12-12 11:40:00,46.7,46.71,46.63,46.64,40985.0,37.2103,37.2182,37.1545,37.1625,40985.0
2022-12-12 11:45:00,46.64,46.66,46.63,46.66,16591.0,37.1625,37.1784,37.1545,37.1784,16591.0
2022-12-12 11:50:00,46.66,46.68,46.64,46.67,27754.0,37.1784,37.1943,37.1625,37.1864,27754.0
2022-12-12 11:55:00,46.66,46.7,46.66,46.7,13059.0,37.1784,37.2103,37.1784,37.2103,13059.0
2022-12-12 12:00:00,46.7,46.72,46.62,46.63,88833.0,37.2103,37.2262,37.1465,37.1545,88833.0
2022-12-12 12:05:00,46.63,46.68,46.6,46.62,41561.0,37.1545,37.1943,37.1306,37.1465,41561.0
2022-12-12 12:10:00,46.62,46.63,46.61,46.62,15459.0,37.1465,37.1545,37.1386,37.1465,15459.0
2022-12-12 12:15:00,46.62,46.69,46.6,46.68,27871.0,37.1465,37.2023,37.1306,37.1943,27871.0
2022-12-12 12:20:00,46.69,46.71,46.68,46.69,25378.0,37.2023,37.2182,37.1943,37.2023,25378.0
2022-12-12 12:25:00,46.7,46.71,46.68,46.71,37215.0,37.2103,37.2182,37.1943,37.2182,37215.0
2022-12-12 12:30:00,46.7,46.71,46.69,46.7,14996.0,37.2103,37.2182,37.2023,37.2103,14996.0
2022-12-12 12:35:00,46.7,46.77,46.69,46.76,63012.0,37.2103,37.266,37.2023,37.2581,63012.0
2022-12-12 12:40:00,46.76,46.77,46.71,46.71,21462.0,37.2581,37.266,37.2182,37.2182,21462.0
2022-12-12 12:45:00,46.72,46.73,46.69,46.71,34742.0,37.2262,37.2342,37.2023,37.2182,34742.0
2022-12-12 12:50:00,46.71,46.76,46.7,46.75,35951.0,37.2182,37.2581,37.2103,37.2501,35951.0
2022-12-12 12:55:00,46.76,46.79,46.75,46.78,27299.0,37.2581,37.282,37.2501,37.274,27299.0
2022-12-12 13:00:00,46.77,46.8,46.76,46.79,30900.0,37.266,37.29,37.2581,37.282,30900.0
2022-12-12 13:05:00,46.79,46.79,46.75,46.75,14782.0,37.282,37.282,37.2501,37.2501,14782.0
2022-12-12 13:10:00,46.75,46.76,46.73,46.73,14920.0,37.2501,37.2581,37.2342,37.2342,14920.0
2022-12-12 13:15:00,46.73,46.76,46.73,46.75,35063.0,37.2342,37.2581,37.2342,37.2501,35063.0
2022-12-12 13:20:00,46.75,46.77,46.72,46.75,31013.0,37.2501,37.266,37.2262,37.2501,31013.0
2022-12-12 13:25:00,46.75,46.76,46.69,46.69,28241.0,37.2501,37.2581,37.2023,37.2023,28241.0
2022-12-12 13:30:00,46.7,46.75,46.68,46.75,88021.0,37.2103,37.2501,37.1943,37.2501,88021.0
2022-12-12 13:35:00,46.74,46.74,46.7,46.71,48159.0,37.2421,37.2421,37.2103,37.2182,48159.0
2022-12-12 13:40:00,46.7,46.74,46.69,46.73,40782.0,37.2103,37.2421,37.2023,37.2342,40782.0
2022-12-12 13:45:00,46.73,46.76,46.72,46.76,24927.0,37.2342,37.2581,37.2262,37.2581,24927.0
2022-12-12 13:50:00,46.75,46.76,46.69,46.69,30790.0,37.2501,37.2581,37.2023,37.2023,30790.0
2022-12-12 13:55:00,46.69,46.71,46.68,46.68,39403.0,37.2023,37.2182,37.1943,37.1943,39403.0
2022-12-12 14:00:00,46.68,46.7,46.67,46.68,28299.0,37.1943,37.2103,37.1864,37.1943,28299.0
2022-12-12 14:05:00,46.68,46.71,46.67,46.69,58432.0,37.1943,37.2182,37.1864,37.2023,58432.0
2022-12-12 14:10:00,46.69,46.69,46.63,46.64,42267.0,37.2023,37.2023,37.1545,37.1625,42267.0
2022-12-12 14:15:00,46.65,46.66,46.61,46.61,23147.0,37.1704,37.1784,37.1386,37.1386,23147.0
2022-12-12 14:20:00,46.62,46.68,46.61,46.66,27888.0,37.1465,37.1943,37.1386,37.1784,27888.0
2022-12-12 14:25:00,46.66,46.7,46.66,46.68,19268.0,37.1784,37.2103,37.1784,37.1943,19268.0
2022-12-12 14:30:00,46.67,46.69,46.65,46.68,21690.0,37.1864,37.2023,37.1704,37.1943,21690.0
2022-12-12 14:35:00,46.68,46.7,46.67,46.69,31667.0,37.1943,37.2103,37.1864,37.2023,31667.0
2022-12-12 14:40:00,46.7,46.72,46.68,46.7,24371.0,37.2103,37.2262,37.1943,37.2103,24371.0
2022-12-12 14:45:00,46.7,46.7,46.62,46.62,44104.0,37.2103,37.2103,37.1465,37.1465,44104.0
2022-12-12 14:50:00,46.62,46.67,46.62,46.66,37679.0,37.1465,37.1864,37.1465,37.1784,37679.0
2022-12-12 14:55:00,46.67,46.72,46.67,46.71,32173.0,37.1864,37.2262,37.1864,37.2182,32173.0
2022-12-12 15:00:00,46.72,46.77,46.71,46.73,45674.0,37.2262,37.266,37.2182,37.2342,45674.0
2022-12-12 15:05:00,46.73,46.79,46.73,46.78,56235.0,37.2342,37.282,37.2342,37.274,56235.0
2022-12-12 15:10:00,46.79,46.81,46.77,46.77,35910.0,37.282,37.2979,37.266,37.266,35910.0
2022-12-12 15:15:00,46.78,46.83,46.77,46.83,42068.0,37.274,37.3139,37.266,37.3139,42068.0
2022-12-12 15:20:00,46.83,46.88,46.81,46.87,71691.0,37.3139,37.3537,37.2979,37.3457,71691.0
2022-12-12 15:25:00,46.88,46.89,46.86,46.88,41196.0,37.3537,37.3617,37.3378,37.3537,41196.0
2022-12-12 15:30:00,46.89,46.95,46.88,46.95,78357.0,37.3617,37.4095,37.3537,37.4095,78357.0
2022-12-12 15:35:00,46.94,46.98,46.94,46.98,56098.0,37.4015,37.4334,37.4015,37.4334,56098.0
2022-12-12 15:40:00,46.98,46.98,46.95,46.96,54362.0,37.4334,37.4334,37.4095,37.4174,54362.0
2022-12-12 15:45:00,46.96,47.0,46.92,46.93,129512.0,37.4174,37.4493,37.3856,37.3935,129512.0
2022-12-12 15:50:00,46.93,46.99,46.92,46.96,105578.0,37.3935,37.4413,37.3856,37.4174,105578.0
2022-12-12 15:55:00,46.96,47.0,46.95,46.96,373721.0,37.4174,37.4493,37.4095,37.4174,373721.0
2022-12-13 09:30:00,47.19,47.25,47.08,47.11,205053.0,37.6007,37.6485,37.5131,37.537,205053.0
2022-12-13 09:35:00,47.12,47.14,46.96,47.05,100733.0,37.5449,37.5609,37.4174,37.4891,100733.0
2022-12-13 09:40:00,47.04,47.05,46.95,47.04,81888.0,37.4812,37.4891,37.4095,37.4812,81888.0
2022-12-13 09:45:00,47.03,47.07,47.0,47.02,77374.0,37.4732,37.5051,37.4493,37.4652,77374.0
2022-12-13 09:50:00,47.01,47.1,46.96,47.09,67112.0,37.4573,37.529,37.4174,37.521,67112.0
2022-12-13 09:55:00,47.09,47.12,47.01,47.05,96103.0,37.521,37.5449,37.4573,37.4891,96103.0
2022-12-13 10:00:00,47.06,47.12,47.02,47.09,136515.0,37.4971,37.5449,37.4652,37.521,136515.0
2022-12-13 10:05:00,47.09,47.1,46.92,46.97,95415.0,37.521,37.529,37.3856,37.4254,95415.0
2022-12-13 10:10:00,46.97,46.98,46.84,46.84,85335.0,37.4254,37.4334,37.3218,37.3218,85335.0
2022-12-13 10:15:00,46.83,46.91,46.78,46.9,83511.0,37.3139,37.3776,37.274,37.3696,83511.0
2022-12-13 10:20:00,46.9,46.95,46.89,46.94,52497.0,37.3696,37.4095,37.3617,37.4015,52497.0
2022-12-13 10:25:00,46.93,46.93,46.79,46.86,119932.0,37.3935,37.3935,37.282,37.3378,119932.0
2022-12-13 10:30:00,46.87,46.9,46.83,46.9,132348.0,37.3457,37.3696,37.3139,37.3696,132348.0
2022-12-13 10:35:00,46.9,47.01,46.88,46.9,88809.0,37.3696,37.4573,37.3537,37.3696,88809.0
2022-12-13 10:40:00,46.88,46.95,46.86,46.95,51182.0,37.3537,37.4095,37.3378,37.4095,51182.0
2022-12-13 10:45:00,46.95,47.03,46.94,46.95,67895.0,37.4095,37.4732,37.4015,37.4095,67895.0
2022-12-13 10:50:00,46.95,47.02,46.88,46.9,112451.0,37.4095,37.4652,37.3537,37.3696,112451.0
2022-12-13 10:55:00,46.91,46.95,46.84,46.93,91362.0,37.3776,37.4095,37.3218,37.3935,91362.0
2022-12-13 11:00:00,46.93,46.97,46.88,46.93,67751.0,37.3935,37.4254,37.3537,37.3935,67751.0
2022-12-13 11:05:00,46.94,46.97,46.93,46.95,39614.0,37.4015,37.4254,37.3935,37.4095,39614.0
2022-12-13 11:10:00,46.95,46.98,46.91,46.98,24551.0,37.4095,37.4334,37.3776,37.4334,24551.0
2022-12-13 11:15:00,46.97,46.99,46.93,46.94,54939.0,37.4254,37.4413,37.3935,37.4015,54939.0
2022-12-13 11:20:00,46.94,46.95,46.86,46.87,58117.0,37.4015,37.4095,37.3378,37.3457,58117.0
2022-12-13 11:25:00,46.87,46.96,46.83,46.95,71697.0,37.3457,37.4174,37.3139,37.4095,71697.0
2022-12-13 11:30:00,46.95,47.05,46.94,47.04,56374.0,37.4095,37.4891,37.4015,37.4812,56374.0
2022-12-13 11:35:00,47.04,47.05,46.94,46.95,46697.0,37.4812,37.4891,37.4015,37.4095,46697.0
2022-12-13 11:40:00,46.95,46.96,46.9,46.91,35455.0,37.4095,37.4174,37.3696,37.3776,35455.0
2022-12-13 11:45:00,46.91,46.92,46.79,46.81,46324.0,37.3776,37.3856,37.282,37.2979,46324.0
2022-12-13 11:50:00,46.81,46.83,46.72,46.75,42372.0,37.2979,37.3139,37.2262,37.2501,42372.0
2022-12-13 11:55:00,46.74,46.78,46.71,46.77,47114.0,37.2421,37.274,37.2182,37.266,47114.0
2022-12-13 12:00:00,46.78,46.82,46.75,46.78,49316.0,37.274,37.3059,37.2501,37.274,49316.0
2022-12-13 12:05:00,46.78,46.84,46.76,46.83,49074.0,37.274,37.3218,37.2581,37.3139,49074.0
2022-12-13 12:10:00,46.83,46.84,46.77,46.83,40628.0,37.3139,37.3218,37.266,37.3139,40628.0
2022-12-13 12:15:00,46.83,46.83,46.74,46.77,66959.0,37.3139,37.3139,37.2421,37.266,66959.0
2022-12-13 12:20:00,46.76,46.82,46.73,46.77,54071.0,37.2581,37.3059,37.2342,37.266,54071.0
2022-12-13 12:25:00,46.77,46.83,46.76,46.82,23766.0,37.266,37.3139,37.2581,37.3059,23766.0
2022-12-13 12:30:00,46.81,46.89,46.79,46.85,64070.0,37.2979,37.3617,37.282,37.3298,64070.0
2022-12-13 12:35:00,46.84,46.91,46.81,46.9,31464.0,37.3218,37.3776,37.2979,37.3696,31464.0
2022-12-13 12:40:00,46.91,46.91,46.85,46.89,43363.0,37.3776,37.3776,37.3298,37.3617,43363.0
2022-12-13 12:45:00,46.89,46.91,46.78,46.79,50675.0,37.3617,37.3776,37.274,37.282,50675.0
2022-12-13 12:50:00,46.79,46.8,46.74,46.77,39504.0,37.282,37.29,37.2421,37.266,39504.0
2022-12-13 12:55:00,46.77,46.83,46.76,46.81,28332.0,37.266,37.3139,37.2581,37.2979,28332.0
2022-12-13 13:00:00,46.8,46.86,46.8,46.84,41865.0,37.29,37.3378,37.29,37.3218,41865.0
2022-12-13 13:05:00,46.84,46.86,46.83,46.85,48429.0,37.3218,37.3378,37.3139,37.3298,48429.0
2022-12-13 13:10:00,46.86,46.91,46.85,46.91,37065.0,37.3378,37.3776,37.3298,37.3776,37065.0
2022-12-13 13:15:00,46.91,46.99,46.9,46.99,34277.0,37.3776,37.4413,37.3696,37.4413,34277.0
2022-12-13 13:20:00,46.98,47.03,46.97,47.02,20195.0,37.4334,37.4732,37.4254,37.4652,20195.0
2022-12-13 13:25:00,47.01,47.02,46.98,46.99,22835.0,37.4573,37.4652,37.4334,37.4413,22835.0
2022-12-13 13:30:00,46.99,47.03,46.98,46.98,22482.0,37.4413,37.4732,37.4334,37.4334,22482.0
2022-12-13 13:35:00,46.98,47.0,46.94,46.98,105974.0,37.4334,37.4493,37.4015,37.4334,105974.0
2022-12-13 13:40:00,46.98,47.01,46.92,47.01,33889.0,37.4334,37.4573,37.3856,37.4573,33889.0
2022-12-13 13:45:00,47.0,47.01,46.93,46.93,77439.0,37.4493,37.4573,37.3935,37.3935,77439.0
2022-12-13 13:50:00,46.95,46.98,46.89,46.89,54045.0,37.4095,37.4334,37.3617,37.3617,54045.0
2022-12-13 13:55:00,46.89,46.99,46.88,46.98,16253.0,37.3617,37.4413,37.3537,37.4334,16253.0
2022-12-13 14:00:00,46.97,47.02,46.95,47.01,33981.0,37.4254,37.4652,37.4095,37.4573,33981.0
2022-12-13 14:05:00,47.01,47.02,46.93,46.99,52898.0,37.4573,37.4652,37.3935,37.4413,52898.0
2022-12-13 14:10:00,46.98,47.02,46.95,47.01,21458.0,37.4334,37.4652,37.4095,37.4573,21458.0
2022-12-13 14:15:00,47.01,47.02,46.98,46.98,25865.0,37.4573,37.4652,37.4334,37.4334,25865.0
2022-12-13 14:20:00,46.99,46.99,46.95,46.98,18100.0,37.4413,37.4413,37.4095,37.4334,18100.0
2022-12-13 14:25:00,46.97,47.01,46.97,47.0,38466.0,37.4254,37.4573,37.4254,37.4493,38466.0
2022-12-13 14:30:00,47.0,47.01,46.96,46.99,13851.0,37.4493,37.4573,37.4174,37.4413,13851.0
2022-12-13 14:35:00,46.99,47.04,46.99,47.04,27781.0,37.4413,37.4812,37.4413,37.4812,27781.0
2022-12-13 14:40:00,47.04,47.15,47.04,47.15,45647.0,37.4812,37.5688,37.4812,37.5688,45647.0
2022-12-13 14:45:00,47.15,47.16,47.1,47.11,32634.0,37.5688,37.5768,37.529,37.537,32634.0
2022-12-13 14:50:00,47.1,47.1,47.01,47.02,58753.0,37.529,37.529,37.4573,37.4652,58753.0
2022-12-13 14:55:00,47.02,47.08,47.0,47.08,63644.0,37.4652,37.5131,37.4493,37.5131,63644.0
2022-12-13 15:00:00,47.08,47.08,46.93,46.94,40977.0,37.5131,37.5131,37.3935,37.4015,40977.0
2022-12-13 15:05:00,46.94,47.02,46.94,47.0,40502.0,37.4015,37.4652,37.4015,37.4493,40502.0
2022-12-13 15:10:00,47.01,47.01,46.9,46.91,36641.0,37.4573,37.4573,37.3696,37.3776,36641.0
2022-12-13 15:15:00,46.91,46.98,46.89,46.95,64257.0,37.3776,37.4334,37.3617,37.4095,64257.0
2022-12-13 15:20:00,46.94,46.95,46.88,46.94,73005.0,37.4015,37.4095,37.3537,37.4015,73005.0
2022-12-13 15:25:00,46.95,46.95,46.87,46.94,72528.0,37.4095,37.4095,37.3457,37.4015,72528.0
2022-12-13 15:30:00,46.94,46.99,46.92,46.95,84549.0,37.4015,37.4413,37.3856,37.4095,84549.0
2022-12-13 15:35:00,46.95,46.96,46.82,46.82,103320.0,37.4095,37.4174,37.3059,37.3059,103320.0
2022-12-13 15:40:00,46.83,46.87,46.79,46.83,137816.0,37.3139,37.3457,37.282,37.3139,137816.0
2022-12-13 15:45:00,46.84,46.87,46.79,46.82,219579.0,37.3218,37.3457,37.282,37.3059,219579.0
2022-12-13 15:50:00,46.82,47.03,46.82,47.02,281291.0,37.3059,37.4732,37.3059,37.4652,281291.0
2022-12-13 15:55:00,47.02,47.09,46.8,46.82,1171024.0,37.4652,37.521,37.29,37.3059,1171024.0
2022-12-14 09:30:00,47.04,47.16,46.97,47.15,213812.0,37.4812,37.5768,37.4254,37.5688,213812.0
2022-12-14 09:35:00,47.16,47.23,47.11,47.17,73079.0,37.5768,37.6326,37.537,37.5848,73079.0
2022-12-14 09:40:00,47.16,47.31,47.08,47.3,132172.0,37.5768,37.6963,37.5131,37.6883,132172.0
2022-12-14 09:45:00,47.3,47.38,47.29,47.34,69180.0,37.6883,37.7521,37.6804,37.7202,69180.0
2022-12-14 09:50:00,47.34,47.38,47.28,47.35,59843.0,37.7202,37.7521,37.6724,37.7282,59843.0
2022-12-14 09:55:00,47.36,47.39,47.29,47.34,87199.0,37.7362,37.7601,37.6804,37.7202,87199.0
2022-12-14 10:00:00,47.34,47.37,47.22,47.23,78672.0,37.7202,37.7441,37.6246,37.6326,78672.0
2022-12-14 10:05:00,47.22,47.26,47.19,47.24,73057.0,37.6246,37.6565,37.6007,37.6405,73057.0
2022-12-14 10:10:00,47.24,47.25,47.18,47.19,54130.0,37.6405,37.6485,37.5927,37.6007,54130.0
2022-12-14 10:15:00,47.19,47.22,47.13,47.13,117776.0,37.6007,37.6246,37.5529,37.5529,117776.0
2022-12-14 10:20:00,47.13,47.2,47.1,47.1,73906.0,37.5529,37.6087,37.529,37.529,73906.0
2022-12-14 10:25:00,47.11,47.18,47.09,47.16,51488.0,37.537,37.5927,37.521,37.5768,51488.0
2022-12-14 10:30:00,47.16,47.24,47.15,47.24,52708.0,37.5768,37.6405,37.5688,37.6405,52708.0
2022-12-14 10:35:00,47.25,47.27,47.17,47.25,47760.0,37.6485,37.6644,37.5848,37.6485,47760.0
2022-12-14 10:40:00,47.26,47.28,47.23,47.26,32647.0,37.6565,37.6724,37.6326,37.6565,32647.0
2022-12-14 10:45:00,47.26,47.26,47.2,47.24,51284.0,37.6565,37.6565,37.6087,37.6405,51284.0
2022-12-14 10:50:00,47.24,47.31,47.24,47.29,31581.0,37.6405,37.6963,37.6405,37.6804,31581.0
2022-12-14 10:55:00,47.3,47.37,47.3,47.37,29979.0,37.6883,37.7441,37.6883,37.7441,29979.0
2022-12-14 11:00:00,47.37,47.39,47.34,47.36,27724.0,37.7441,37.7601,37.7202,37.7362,27724.0
2022-12-14 11:05:00,47.35,47.36,47.31,47.33,25311.0,37.7282,37.7362,37.6963,37.7123,25311.0
2022-12-14 11:10:00,47.33,47.38,47.33,47.36,47968.0,37.7123,37.7521,37.7123,37.7362,47968.0
2022-12-14 11:15:00,47.36,47.36,47.31,47.34,30194.0,37.7362,37.7362,37.6963,37.7202,30194.0
2022-12-14 11:20:00,47.34,47.37,47.31,47.34,23696.0,37.7202,37.7441,37.6963,37.7202,23696.0
2022-12-14 11:25:00,47.35,47.4,47.35,47.39,59806.0,37.7282,37.768,37.7282,37.7601,59806.0
2022-12-14 11:30:00,47.38,47.42,47.37,47.4,52977.0,37.7521,37.784,37.7441,37.768,52977.0
2022-12-14 11:35:00,47.4,47.4,47.35,47.37,28908.0,37.768,37.768,37.7282,37.7441,28908.0
2022-12-14 11:40:00,47.37,47.39,47.35,47.36,21835.0,37.7441,37.7601,37.7282,37.7362,21835.0
2022-12-14 11:45:00,47.35,47.37,47.33,47.37,19524.0,37.7282,37.7441,37.7123,37.7441,19524.0
2022-12-14 11:50:00,47.36,47.39,47.31,47.32,37614.0,37.7362,37.7601,37.6963,37.7043,37614.0
2022-12-14 11:55:00,47.32,47.33,47.28,47.29,22816.0,37.7043,37.7123,37.6724,37.6804,22816.0
2022-12-14 12:00:00,47.29,47.3,47.27,47.28,22257.0,37.6804,37.6883,37.6644,37.6724,22257.0
2022-12-14 12:05:00,47.28,47.29,47.26,47.28,26505.0,37.6724,37.6804,37.6565,37.6724,26505.0
2022-12-14 12:10:00,47.28,47.29,47.26,47.28,19371.0,37.6724,37.6804,37.6565,37.6724,19371.0
2022-12-14 12:15:00,47.28,47.3,47.26,47.28,28222.0,37.6724,37.6883,37.6565,37.6724,28222.0
2022-12-14 12:20:00,47.28,47.32,47.28,47.29,25926.0,37.6724,37.7043,37.6724,37.6804,25926.0
2022-12-14 12:25:00,47.29,47.31,47.27,47.28,48420.0,37.6804,37.6963,37.6644,37.6724,48420.0
2022-12-14 12:30:00,47.28,47.32,47.27,47.32,8143.0,37.6724,37.7043,37.6644,37.7043,8143.0
2022-12-14 12:35:00,47.31,47.33,47.27,47.32,22078.0,37.6963,37.7123,37.6644,37.7043,22078.0
2022-12-14 12:40:00,47.32,47.32,47.29,47.32,21401.0,37.7043,37.7043,37.6804,37.7043,21401.0
2022-12-14 12:45:00,47.31,47.33,47.29,47.33,20188.0,37.6963,37.7123,37.6804,37.7123,20188.0
2022-12-14 12:50:00,47.32,47.33,47.28,47.3,32104.0,37.7043,37.7123,37.6724,37.6883,32104.0
2022-12-14 12:55:00,47.3,47.33,47.29,47.3,26461.0,37.6883,37.7123,37.6804,37.6883,26461.0
2022-12-14 13:00:00,47.31,47.32,47.27,47.3,36249.0,37.6963,37.7043,37.6644,37.6883,36249.0
2022-12-14 13:05:00,47.3,47.33,47.29,47.3,37055.0,37.6883,37.7123,37.6804,37.6883,37055.0
2022-12-14 13:10:00,47.3,47.35,47.29,47.33,37234.0,37.6883,37.7282,37.6804,37.7123,37234.0
2022-12-14 13:15:00,47.33,47.36,47.31,47.35,23306.0,37.7123,37.7362,37.6963,37.7282,23306.0
2022-12-14 13:20:00,47.35,47.37,47.34,47.37,16744.0,37.7282,37.7441,37.7202,37.7441,16744.0
2022-12-14 13:25:00,47.36,47.41,47.35,47.39,36828.0,37.7362,37.776,37.7282,37.7601,36828.0
2022-12-14 13:30:00,47.39,47.41,47.39,47.41,15130.0,37.7601,37.776,37.7601,37.776,15130.0
2022-12-14 13:35:00,47.41,47.52,47.4,47.51,121345.0,37.776,37.8636,37.768,37.8557,121345.0
2022-12-14 13:40:00,47.51,47.52,47.46,47.47,38858.0,37.8557,37.8636,37.8158,37.8238,38858.0
2022-12-14 13:45:00,47.46,47.48,47.43,47.44,22384.0,37.8158,37.8318,37.7919,37.7999,22384.0
2022-12-14 13:50:00,47.44,47.46,47.4,47.43,26298.0,37.7999,37.8158,37.768,37.7919,26298.0
2022-12-14 13:55:00,47.43,47.45,47.4,47.41,23910.0,37.7919,37.8079,37.768,37.776,23910.0
2022-12-14 14:00:00,47.4,47.41,47.06,47.16,142705.0,37.768,37.776,37.4971,37.5768,142705.0
2022-12-14 14:05:00,47.16,47.24,47.05,47.1,31059.0,37.5768,37.6405,37.4891,37.529,31059.0
2022-12-14 14:10:00,47.11,47.17,47.04,47.12,98400.0,37.537,37.5848,37.4812,37.5449,98400.0
2022-12-14 14:15:00,47.12,47.15,47.08,47.11,59780.0,37.5449,37.5688,37.5131,37.537,59780.0
2022-12-14 14:20:00,47.1,47.13,47.07,47.12,86146.0,37.529,37.5529,37.5051,37.5449,86146.0
2022-12-14 14:25:00,47.12,47.15,47.08,47.09,77029.0,37.5449,37.5688,37.5131,37.521,77029.0
2022-12-14 14:30:00,47.09,47.1,46.8,46.81,125870.0,37.521,37.529,37.29,37.2979,125870.0
2022-12-14 14:35:00,46.81,46.94,46.79,46.9,66349.0,37.2979,37.4015,37.282,37.3696,66349.0
2022-12-14 14:40:00,46.89,47.05,46.82,46.99,69748.0,37.3617,37.4891,37.3059,37.4413,69748.0
2022-12-14 14:45:00,46.99,46.99,46.76,46.92,86097.0,37.4413,37.4413,37.2581,37.3856,86097.0
2022-12-14 14:50:00,46.95,46.97,46.84,46.92,47414.0,37.4095,37.4254,37.3218,37.3856,47414.0
2022-12-14 14:55:00,46.94,47.03,46.91,47.01,51522.0,37.4015,37.4732,37.3776,37.4573,51522.0
2022-12-14 15:00:00,47.0,47.18,46.97,47.15,84089.0,37.4493,37.5927,37.4254,37.5688,84089.0
2022-12-14 15:05:00,47.14,47.2,47.06,47.17,70003.0,37.5609,37.6087,37.4971,37.5848,70003.0
2022-12-14 15:10:00,47.18,47.39,47.18,47.3,115831.0,37.5927,37.7601,37.5927,37.6883,115831.0
2022-12-14 15:15:00,47.31,47.32,47.15,47.19,68350.0,37.6963,37.7043,37.5688,37.6007,68350.0
2022-12-14 15:20:00,47.21,47.23,47.15,47.2,69669.0,37.6166,37.6326,37.5688,37.6087,69669.0
2022-12-14 15:25:00,47.2,47.2,47.04,47.05,69865.0,37.6087,37.6087,37.4812,37.4891,69865.0
2022-12-14 15:30:00,47.04,47.05,46.91,46.96,82708.0,37.4812,37.4891,37.3776,37.4174,82708.0
2022-12-14 15:35:00,46.96,47.07,46.92,47.05,72513.0,37.4174,37.5051,37.3856,37.4891,72513.0
2022-12-14 15:40:00,47.05,47.17,47.04,47.16,80026.0,37.4891,37.5848,37.4812,37.5768,80026.0
2022-12-14 15:45:00,47.16,47.19,47.09,47.13,113716.0,37.5768,37.6007,37.521,37.5529,113716.0
2022-12-14 15:50:00,47.12,47.25,47.12,47.23,201876.0,37.5449,37.6485,37.5449,37.6326,201876.0
2022-12-14 15:55:00,47.23,47.24,47.12,47.12,361141.0,37.6326,37.6405,37.5449,37.5449,361141.0
2022-12-15 09:30:00,46.99,47.13,46.95,47.02,155149.0,37.4413,37.5529,37.4095,37.4652,155149.0
2022-12-15 09:35:00,47.01,47.07,46.96,47.05,40538.0,37.4573,37.5051,37.4174,37.4891,40538.0
2022-12-15 09:40:00,47.04,47.09,46.97,47.04,70696.0,37.4812,37.521,37.4254,37.4812,70696.0
2022-12-15 09:45:00,47.05,47.07,47.0,47.02,69129.0,37.4891,37.5051,37.4493,37.4652,69129.0
2022-12-15 09:50:00,47.02,47.1,46.99,46.99,59869.0,37.4652,37.529,37.4413,37.4413,59869.0
2022-12-15 09:55:00,46.99,47.04,46.83,46.86,138148.0,37.4413,37.4812,37.3139,37.3378,138148.0
2022-12-15 10:00:00,46.87,46.93,46.81,46.82,160662.0,37.3457,37.3935,37.2979,37.3059,160662.0
2022-12-15 10:05:00,46.82,46.87,46.74,46.75,137390.0,37.3059,37.3457,37.2421,37.2501,137390.0
2022-12-15 10:10:00,46.73,46.82,46.7,46.78,92336.0,37.2342,37.3059,37.2103,37.274,92336.0
2022-12-15 10:15:00,46.78,46.82,46.74,46.77,46445.0,37.274,37.3059,37.2421,37.266,46445.0
2022-12-15 10:20:00,46.77,46.77,46.69,46.7,57986.0,37.266,37.266,37.2023,37.2103,57986.0
2022-12-15 10:25:00,46.7,46.7,46.62,46.67,59009.0,37.2103,37.2103,37.1465,37.1864,59009.0
2022-12-15 10:30:00,46.66,46.67,46.58,46.66,52773.0,37.1784,37.1864,37.1147,37.1784,52773.0
2022-12-15 10:35:00,46.67,46.79,46.67,46.79,54508.0,37.1864,37.282,37.1864,37.282,54508.0
2022-12-15 10:40:00,46.79,46.84,46.75,46.82,55207.0,37.282,37.3218,37.2501,37.3059,55207.0
2022-12-15 10:45:00,46.82,46.9,46.79,46.82,50962.0,37.3059,37.3696,37.282,37.3059,50962.0
2022-12-15 10:50:00,46.81,46.84,46.72,46.74,64979.0,37.2979,37.3218,37.2262,37.2421,64979.0
2022-12-15 10:55:00,46.74,46.74,46.66,46.71,50400.0,37.2421,37.2421,37.1784,37.2182,50400.0
2022-12-15 11:00:00,46.71,46.75,46.68,46.75,54541.0,37.2182,37.2501,37.1943,37.2501,54541.0
2022-12-15 11:05:00,46.75,46.75,46.67,46.72,30727.0,37.2501,37.2501,37.1864,37.2262,30727.0
2022-12-15 11:10:00,46.72,46.73,46.67,46.68,24473.0,37.2262,37.2342,37.1864,37.1943,24473.0
2022-12-15 11:15:00,46.67,46.71,46.63,46.71,51833.0,37.1864,37.2182,37.1545,37.2182,51833.0
2022-12-15 11:20:00,46.7,46.71,46.62,46.64,27285.0,37.2103,37.2182,37.1465,37.1625,27285.0
2022-12-15 11:25:00,46.64,46.65,46.57,46.58,32870.0,37.1625,37.1704,37.1067,37.1147,32870.0
2022-12-15 11:30:00,46.59,46.61,46.53,46.55,93408.0,37.1226,37.1386,37.0748,37.0908,93408.0
2022-12-15 11:35:00,46.54,46.61,46.53,46.59,111245.0,37.0828,37.1386,37.0748,37.1226,111245.0
2022-12-15 11:40:00,46.58,46.6,46.54,46.56,52274.0,37.1147,37.1306,37.0828,37.0987,52274.0
2022-12-15 11:45:00,46.55,46.56,46.34,46.34,223509.0,37.0908,37.0987,36.9234,36.9234,223509.0
2022-12-15 11:50:00,46.34,46.44,46.31,46.42,49343.0,36.9234,37.0031,36.8995,36.9872,49343.0
2022-12-15 11:55:00,46.42,46.44,46.35,46.42,56197.0,36.9872,37.0031,36.9314,36.9872,56197.0
2022-12-15 12:00:00,46.42,46.5,46.41,46.45,94875.0,36.9872,37.0509,36.9792,37.0111,94875.0
2022-12-15 12:05:00,46.46,46.54,46.46,46.51,69086.0,37.019,37.0828,37.019,37.0589,69086.0
2022-12-15 12:10:00,46.52,46.55,46.48,46.55,24302.0,37.0668,37.0908,37.035,37.0908,24302.0
2022-12-15 12:15:00,46.54,46.66,46.54,46.64,68749.0,37.0828,37.1784,37.0828,37.1625,68749.0
2022-12-15 12:20:00,46.63,46.64,46.55,46.56,37154.0,37.1545,37.1625,37.0908,37.0987,37154.0
2022-12-15 12:25:00,46.56,46.58,46.53,46.57,27138.0,37.0987,37.1147,37.0748,37.1067,27138.0
2022-12-15 12:30:00,46.55,46.64,46.55,46.59,24602.0,37.0908,37.1625,37.0908,37.1226,24602.0
2022-12-15 12:35:00,46.6,46.63,46.58,46.59,29909.0,37.1306,37.1545,37.1147,37.1226,29909.0
2022-12-15 12:40:00,46.59,46.6,46.53,46.54,38571.0,37.1226,37.1306,37.0748,37.0828,38571.0
2022-12-15 12:45:00,46.54,46.58,46.52,46.56,24961.0,37.0828,37.1147,37.0668,37.0987,24961.0
2022-12-15 12:50:00,46.57,46.59,46.54,46.55,20094.0,37.1067,37.1226,37.0828,37.0908,20094.0
2022-12-15 12:55:00,46.56,46.57,46.51,46.54,39647.0,37.0987,37.1067,37.0589,37.0828,39647.0
2022-12-15 13:00:00,46.53,46.53,46.49,46.5,25767.0,37.0748,37.0748,37.0429,37.0509,25767.0
2022-12-15 13:05:00,46.5,46.5,46.43,46.45,26071.0,37.0509,37.0509,36.9951,37.0111,26071.0
2022-12-15 13:10:00,46.46,46.51,46.45,46.5,19322.0,37.019,37.0589,37.0111,37.0509,19322.0
2022-12-15 13:15:00,46.5,46.55,46.5,46.52,38367.0,37.0509,37.0908,37.0509,37.0668,38367.0
2022-12-15 13:20:00,46.52,46.58,46.51,46.55,45868.0,37.0668,37.1147,37.0589,37.0908,45868.0
2022-12-15 13:25:00,46.54,46.54,46.5,46.54,20408.0,37.0828,37.0828,37.0509,37.0828,20408.0
2022-12-15 13:30:00,46.53,46.58,46.52,46.58,26397.0,37.0748,37.1147,37.0668,37.1147,26397.0
2022-12-15 13:35:00,46.58,46.66,46.56,46.65,50028.0,37.1147,37.1784,37.0987,37.1704,50028.0
2022-12-15 13:40:00,46.65,46.66,46.59,46.61,40509.0,37.1704,37.1784,37.1226,37.1386,40509.0
2022-12-15 13:45:00,46.62,46.64,46.6,46.64,34090.0,37.1465,37.1625,37.1306,37.1625,34090.0
2022-12-15 13:50:00,46.64,46.65,46.61,46.63,23000.0,37.1625,37.1704,37.1386,37.1545,23000.0
2022-12-15 13:55:00,46.63,46.67,46.62,46.64,35961.0,37.1545,37.1864,37.1465,37.1625,35961.0
2022-12-15 14:00:00,46.63,46.65,46.58,46.61,52641.0,37.1545,37.1704,37.1147,37.1386,52641.0
2022-12-15 14:05:00,46.6,46.65,46.59,46.63,27354.0,37.1306,37.1704,37.1226,37.1545,27354.0
2022-12-15 14:10:00,46.63,46.65,46.61,46.65,23184.0,37.1545,37.1704,37.1386,37.1704,23184.0
2022-12-15 14:15:00,46.65,46.71,46.64,46.71,31577.0,37.1704,37.2182,37.1625,37.2182,31577.0
2022-12-15 14:20:00,46.7,46.74,46.7,46.7,43354.0,37.2103,37.2421,37.2103,37.2103,43354.0
2022-12-15 14:25:00,46.71,46.72,46.67,46.7,33907.0,37.2182,37.2262,37.1864,37.2103,33907.0
2022-12-15 14:30:00,46.7,46.76,46.7,46.76,24860.0,37.2103,37.2581,37.2103,37.2581,24860.0
2022-12-15 14:35:00,46.76,46.81,46.73,46.79,41345.0,37.2581,37.2979,37.2342,37.282,41345.0
2022-12-15 14:40:00,46.79,46.85,46.79,46.85,35236.0,37.282,37.3298,37.282,37.3298,35236.0
2022-12-15 14:45:00,46.84,46.86,46.8,46.82,39566.0,37.3218,37.3378,37.29,37.3059,39566.0
2022-12-15 14:50:00,46.82,46.85,46.79,46.84,28884.0,37.3059,37.3298,37.282,37.3218,28884.0
2022-12-15 14:55:00,46.84,46.88,46.83,46.88,30645.0,37.3218,37.3537,37.3139,37.3537,30645.0
2022-12-15 15:00:00,46.88,46.93,46.87,46.91,27997.0,37.3537,37.3935,37.3457,37.3776,27997.0
2022-12-15 15:05:00,46.91,46.97,46.91,46.94,42152.0,37.3776,37.4254,37.3776,37.4015,42152.0
2022-12-15 15:10:00,46.94,46.94,46.87,46.89,49553.0,37.4015,37.4015,37.3457,37.3617,49553.0
2022-12-15 15:15:00,46.89,46.94,46.87,46.9,68094.0,37.3617,37.4015,37.3457,37.3696,68094.0
2022-12-15 15:20:00,46.9,46.94,46.88,46.93,49505.0,37.3696,37.4015,37.3537,37.3935,49505.0
2022-12-15 15:25:00,46.92,47.01,46.91,47.01,46118.0,37.3856,37.4573,37.3776,37.4573,46118.0
2022-12-15 15:30:00,47.0,47.05,46.99,47.04,65644.0,37.4493,37.4891,37.4413,37.4812,65644.0
2022-12-15 15:35:00,47.04,47.04,46.94,46.98,46866.0,37.4812,37.4812,37.4015,37.4334,46866.0
2022-12-15 15:40:00,46.98,47.0,46.91,46.91,45497.0,37.4334,37.4493,37.3776,37.3776,45497.0
2022-12-15 15:45:00,46.92,46.95,46.89,46.9,75594.0,37.3856,37.4095,37.3617,37.3696,75594.0
2022-12-15 15:50:00,46.9,46.97,46.9,46.95,133027.0,37.3696,37.4254,37.3696,37.4095,133027.0
2022-12-15 15:55:00,46.95,46.99,46.9,46.96,334374.0,37.4095,37.4413,37.3696,37.4174,334374.0
2022-12-16 09:30:00,46.83,46.85,46.65,46.69,1614118.0,37.3139,37.3298,37.1704,37.2023,1614118.0
2022-12-16 09:35:00,46.69,46.72,46.58,46.71,77332.0,37.2023,37.2262,37.1147,37.2182,77332.0
2022-12-16 09:40:00,46.7,46.75,46.65,46.68,70290.0,37.2103,37.2501,37.1704,37.1943,70290.0
2022-12-16 09:45:00,46.71,46.77,46.6,46.63,80788.0,37.2182,37.266,37.1306,37.1545,80788.0
2022-12-16 09:50:00,46.63,46.64,46.51,46.51,48224.0,37.1545,37.1625,37.0589,37.0589,48224.0
2022-12-16 09:55:00,46.51,46.62,46.48,46.6,71155.0,37.0589,37.1465,37.035,37.1306,71155.0
2022-12-16 10:00:00,46.59,46.62,46.44,46.45,60720.0,37.1226,37.1465,37.0031,37.0111,60720.0
2022-12-16 10:05:00,46.45,46.47,46.34,46.37,54711.0,37.0111,37.027,36.9234,36.9473,54711.0
2022-12-16 10:10:00,46.37,46.37,46.24,46.27,78680.0,36.9473,36.9473,36.8437,36.8677,78680.0
2022-12-16 10:15:00,46.27,46.42,46.25,46.4,95035.0,36.8677,36.9872,36.8517,36.9712,95035.0
2022-12-16 10:20:00,46.4,46.41,46.29,46.3,54478.0,36.9712,36.9792,36.8836,36.8916,54478.0
2022-12-16 10:25:00,46.29,46.33,46.25,46.31,67193.0,36.8836,36.9155,36.8517,36.8995,67193.0
2022-12-16 10:30:00,46.3,46.34,46.21,46.25,57559.0,36.8916,36.9234,36.8198,36.8517,57559.0
2022-12-16 10:35:00,46.25,46.29,46.21,46.27,63432.0,36.8517,36.8836,36.8198,36.8677,63432.0
2022-12-16 10:40:00,46.26,46.28,46.21,46.25,52840.0,36.8597,36.8756,36.8198,36.8517,52840.0
2022-12-16 10:45:00,46.25,46.26,46.16,46.16,81721.0,36.8517,36.8597,36.78,36.78,81721.0
2022-12-16 10:50:00,46.16,46.18,46.14,46.18,69463.0,36.78,36.7959,36.7641,36.7959,69463.0
2022-12-16 10:55:00,46.18,46.27,46.17,46.26,58646.0,36.7959,36.8677,36.788,36.8597,58646.0
2022-12-16 11:00:00,46.26,46.35,46.24,46.33,73043.0,36.8597,36.9314,36.8437,36.9155,73043.0
2022-12-16 11:05:00,46.34,46.41,46.33,46.37,43056.0,36.9234,36.9792,36.9155,36.9473,43056.0
2022-12-16 11:10:00,46.37,46.44,46.35,46.44,39152.0,36.9473,37.0031,36.9314,37.0031,39152.0
2022-12-16 11:15:00,46.43,46.45,46.36,46.37,49368.0,36.9951,37.0111,36.9394,36.9473,49368.0
2022-12-16 11:20:00,46.38,46.42,46.35,46.38,44270.0,36.9553,36.9872,36.9314,36.9553,44270.0
2022-12-16 11:25:00,46.37,46.4,46.33,46.34,40950.0,36.9473,36.9712,36.9155,36.9234,40950.0
2022-12-16 11:30:00,46.34,46.4,46.31,46.33,58839.0,36.9234,36.9712,36.8995,36.9155,58839.0
2022-12-16 11:35:00,46.33,46.35,46.31,46.32,63204.0,36.9155,36.9314,36.8995,36.9075,63204.0
2022-12-16 11:40:00,46.32,46.32,46.23,46.25,78168.0,36.9075,36.9075,36.8358,36.8517,78168.0
2022-12-16 11:45:00,46.25,46.27,46.16,46.16,58714.0,36.8517,36.8677,36.78,36.78,58714.0
2022-12-16 11:50:00,46.17,46.18,46.09,46.09,39298.0,36.788,36.7959,36.7242,36.7242,39298.0
2022-12-16 11:55:00,46.09,46.13,46.05,46.13,74837.0,36.7242,36.7561,36.6924,36.7561,74837.0
2022-12-16 12:00:00,46.13,46.17,46.09,46.1,39498.0,36.7561,36.788,36.7242,36.7322,39498.0
2022-12-16 12:05:00,46.1,46.1,46.04,46.04,37733.0,36.7322,36.7322,36.6844,36.6844,37733.0
2022-12-16 12:10:00,46.03,46.11,46.03,46.1,41664.0,36.6764,36.7402,36.6764,36.7322,41664.0
2022-12-16 12:15:00,46.09,46.1,46.03,46.06,43987.0,36.7242,36.7322,36.6764,36.7003,43987.0
2022-12-16 12:20:00,46.05,46.07,46.01,46.06,41873.0,36.6924,36.7083,36.6605,36.7003,41873.0
2022-12-16 12:25:00,46.07,46.08,46.04,46.06,71153.0,36.7083,36.7163,36.6844,36.7003,71153.0
2022-12-16 12:30:00,46.07,46.1,46.06,46.08,30326.0,36.7083,36.7322,36.7003,36.7163,30326.0
2022-12-16 12:35:00,46.08,46.11,46.07,46.1,44168.0,36.7163,36.7402,36.7083,36.7322,44168.0
2022-12-16 12:40:00,46.09,46.1,46.01,46.01,55045.0,36.7242,36.7322,36.6605,36.6605,55045.0
2022-12-16 12:45:00,46.01,46.05,46.0,46.04,51472.0,36.6605,36.6924,36.6525,36.6844,51472.0
2022-12-16 12:50:00,46.03,46.04,45.91,45.93,177479.0,36.6764,36.6844,36.5808,36.5967,177479.0
2022-12-16 12:55:00,45.93,45.96,45.92,45.95,47773.0,36.5967,36.6206,36.5888,36.6127,47773.0
2022-12-16 13:00:00,45.95,45.99,45.94,45.97,31274.0,36.6127,36.6445,36.6047,36.6286,31274.0
2022-12-16 13:05:00,45.97,46.01,45.95,46.01,51001.0,36.6286,36.6605,36.6127,36.6605,51001.0
2022-12-16 13:10:00,46.01,46.04,46.0,46.01,43059.0,36.6605,36.6844,36.6525,36.6605,43059.0
2022-12-16 13:15:00,46.02,46.06,46.01,46.04,54780.0,36.6685,36.7003,36.6605,36.6844,54780.0
2022-12-16 13:20:00,46.03,46.04,45.99,46.02,36771.0,36.6764,36.6844,36.6445,36.6685,36771.0
2022-12-16 13:25:00,46.02,46.02,45.98,46.0,22900.0,36.6685,36.6685,36.6366,36.6525,22900.0
2022-12-16 13:30:00,46.0,46.05,45.97,46.03,31320.0,36.6525,36.6924,36.6286,36.6764,31320.0
2022-12-16 13:35:00,46.03,46.04,46.0,46.03,22404.0,36.6764,36.6844,36.6525,36.6764,22404.0
2022-12-16 13:40:00,46.03,46.1,46.02,46.09,35185.0,36.6764,36.7322,36.6685,36.7242,35185.0
2022-12-16 13:45:00,46.09,46.12,46.07,46.11,31291.0,36.7242,36.7481,36.7083,36.7402,31291.0
2022-12-16 13:50:00,46.11,46.13,46.06,46.07,39747.0,36.7402,36.7561,36.7003,36.7083,39747.0
2022-12-16 13:55:00,46.07,46.09,46.04,46.06,29224.0,36.7083,36.7242,36.6844,36.7003,29224.0
2022-12-16 14:00:00,46.06,46.1,46.04,46.09,15261.0,36.7003,36.7322,36.6844,36.7242,15261.0
2022-12-16 14:05:00,46.08,46.15,46.07,46.12,42114.0,36.7163,36.772,36.7083,36.7481,42114.0
2022-12-16 14:10:00,46.13,46.2,46.12,46.18,29922.0,36.7561,36.8119,36.7481,36.7959,29922.0
2022-12-16 14:15:00,46.17,46.22,46.17,46.2,30857.0,36.788,36.8278,36.788,36.8119,30857.0
2022-12-16 14:20:00,46.2,46.2,46.16,46.2,31019.0,36.8119,36.8119,36.78,36.8119,31019.0
2022-12-16 14:25:00,46.19,46.22,46.19,46.2,30170.0,36.8039,36.8278,36.8039,36.8119,30170.0
2022-12-16 14:30:00,46.2,46.22,46.18,46.2,29468.0,36.8119,36.8278,36.7959,36.8119,29468.0
2022-12-16 14:35:00,46.2,46.26,46.19,46.23,29668.0,36.8119,36.8597,36.8039,36.8358,29668.0
2022-12-16 14:40:00,46.23,46.27,46.22,46.23,29014.0,36.8358,36.8677,36.8278,36.8358,29014.0
2022-12-16 14:45:00,46.23,46.28,46.2,46.28,35071.0,36.8358,36.8756,36.8119,36.8756,35071.0
2022-12-16 14:50:00,46.28,46.36,46.27,46.35,39275.0,36.8756,36.9394,36.8677,36.9314,39275.0
2022-12-16 14:55:00,46.36,46.41,46.32,46.4,38284.0,36.9394,36.9792,36.9075,36.9712,38284.0
2022-12-16 15:00:00,46.39,46.45,46.38,46.43,42691.0,36.9633,37.0111,36.9553,36.9951,42691.0
2022-12-16 15:05:00,46.43,46.43,46.38,46.42,34203.0,36.9951,36.9951,36.9553,36.9872,34203.0
2022-12-16 15:10:00,46.41,46.54,46.41,46.53,43176.0,36.9792,37.0828,36.9792,37.0748,43176.0
2022-12-16 15:15:00,46.54,46.58,46.52,46.54,51769.0,37.0828,37.1147,37.0668,37.0828,51769.0
2022-12-16 15:20:00,46.53,46.6,46.52,46.59,46576.0,37.0748,37.1306,37.0668,37.1226,46576.0
2022-12-16 15:25:00,46.59,46.62,46.57,46.61,41174.0,37.1226,37.1465,37.1067,37.1386,41174.0
2022-12-16 15:30:00,46.61,46.7,46.6,46.68,78479.0,37.1386,37.2103,37.1306,37.1943,78479.0
2022-12-16 15:35:00,46.69,46.77,46.68,46.74,89888.0,37.2023,37.266,37.1943,37.2421,89888.0
2022-12-16 15:40:00,46.74,46.8,46.72,46.73,115802.0,37.2421,37.29,37.2262,37.2342,115802.0
2022-12-16 15:45:00,46.72,46.78,46.71,46.75,218776.0,37.2262,37.274,37.2182,37.2501,218776.0
2022-12-16 15:50:00,46.74,46.84,46.65,46.7,233520.0,37.2421,37.3218,37.1704,37.2103,233520.0
2022-12-16 15:55:00,46.7,46.71,46.55,46.56,554614.0,37.2103,37.2182,37.0908,37.0987,554614.0
2022-12-19 09:30:00,46.65,46.81,46.58,46.79,200605.0,37.1704,37.2979,37.1147,37.282,200605.0
2022-12-19 09:35:00,46.78,46.84,46.71,46.82,83857.0,37.274,37.3218,37.2182,37.3059,83857.0
2022-12-19 09:40:00,46.83,46.87,46.69,46.74,72975.0,37.3139,37.3457,37.2023,37.2421,72975.0
2022-12-19 09:45:00,46.74,46.79,46.71,46.73,47161.0,37.2421,37.282,37.2182,37.2342,47161.0
2022-12-19 09:50:00,46.74,46.76,46.67,46.72,97764.0,37.2421,37.2581,37.1864,37.2262,97764.0
2022-12-19 09:55:00,46.71,46.79,46.71,46.77,53042.0,37.2182,37.282,37.2182,37.266,53042.0
2022-12-19 10:00:00,46.76,46.86,46.73,46.84,45120.0,37.2581,37.3378,37.2342,37.3218,45120.0
2022-12-19 10:05:00,46.84,46.88,46.77,46.85,91010.0,37.3218,37.3537,37.266,37.3298,91010.0
2022-12-19 10:10:00,46.86,46.88,46.78,46.87,61685.0,37.3378,37.3537,37.274,37.3457,61685.0
2022-12-19 10:15:00,46.86,46.93,46.84,46.88,46303.0,37.3378,37.3935,37.3218,37.3537,46303.0
2022-12-19 10:20:00,46.88,46.94,46.87,46.93,44443.0,37.3537,37.4015,37.3457,37.3935,44443.0
2022-12-19 10:25:00,46.94,46.97,46.92,46.94,43357.0,37.4015,37.4254,37.3856,37.4015,43357.0
2022-12-19 10:30:00,46.94,46.94,46.88,46.92,78861.0,37.4015,37.4015,37.3537,37.3856,78861.0
2022-12-19 10:35:00,46.91,46.95,46.88,46.89,52288.0,37.3776,37.4095,37.3537,37.3617,52288.0
2022-12-19 10:40:00,46.89,46.94,46.89,46.92,31695.0,37.3617,37.4015,37.3617,37.3856,31695.0
2022-12-19 10:45:00,46.92,46.93,46.83,46.84,46807.0,37.3856,37.3935,37.3139,37.3218,46807.0
2022-12-19 10:50:00,46.84,46.84,46.72,46.73,58023.0,37.3218,37.3218,37.2262,37.2342,58023.0
2022-12-19 10:55:00,46.73,46.75,46.68,46.69,65360.0,37.2342,37.2501,37.1943,37.2023,65360.0
2022-12-19 11:00:00,46.69,46.69,46.6,46.62,57187.0,37.2023,37.2023,37.1306,37.1465,57187.0
2022-12-19 11:05:00,46.62,46.62,46.57,46.58,77530.0,37.1465,37.1465,37.1067,37.1147,77530.0
2022-12-19 11:10:00,46.58,46.59,46.51,46.52,39254.0,37.1147,37.1226,37.0589,37.0668,39254.0
2022-12-19 11:15:00,46.52,46.57,46.5,46.57,31443.0,37.0668,37.1067,37.0509,37.1067,31443.0
2022-12-19 11:20:00,46.57,46.57,46.46,46.52,58480.0,37.1067,37.1067,37.019,37.0668,58480.0
2022-12-19 11:25:00,46.53,46.55,46.52,46.53,36107.0,37.0748,37.0908,37.0668,37.0748,36107.0
2022-12-19 11:30:00,46.52,46.53,46.44,46.48,40692.0,37.0668,37.0748,37.0031,37.035,40692.0
2022-12-19 11:35:00,46.47,46.48,46.46,46.47,37503.0,37.027,37.035,37.019,37.027,37503.0
2022-12-19 11:40:00,46.48,46.5,46.45,46.48,41026.0,37.035,37.0509,37.0111,37.035,41026.0
2022-12-19 11:45:00,46.48,46.52,46.48,46.51,44624.0,37.035,37.0668,37.035,37.0589,44624.0
2022-12-19 11:50:00,46.51,46.51,46.46,46.47,32128.0,37.0589,37.0589,37.019,37.027,32128.0
2022-12-19 11:55:00,46.47,46.51,46.46,46.5,31927.0,37.027,37.0589,37.019,37.0509,31927.0
2022-12-19 12:00:00,46.5,46.53,46.49,46.5,30256.0,37.0509,37.0748,37.0429,37.0509,30256.0
2022-12-19 12:05:00,46.5,46.51,46.45,46.46,30640.0,37.0509,37.0589,37.0111,37.019,30640.0
2022-12-19 12:10:00,46.46,46.46,46.42,46.44,45600.0,37.019,37.019,36.9872,37.0031,45600.0
2022-12-19 12:15:00,46.43,46.44,46.34,46.34,44769.0,36.9951,37.0031,36.9234,36.9234,44769.0
2022-12-19 12:20:00,46.35,46.39,46.33,46.38,23308.0,36.9314,36.9633,36.9155,36.9553,23308.0
2022-12-19 12:25:00,46.38,46.41,46.36,46.38,35701.0,36.9553,36.9792,36.9394,36.9553,35701.0
2022-12-19 12:30:00,46.37,46.38,46.31,46.32,40869.0,36.9473,36.9553,36.8995,36.9075,40869.0
2022-12-19 12:35:00,46.32,46.37,46.29,46.36,94728.0,36.9075,36.9473,36.8836,36.9394,94728.0
2022-12-19 12:40:00,46.37,46.37,46.33,46.35,35360.0,36.9473,36.9473,36.9155,36.9314,35360.0
2022-12-19 12:45:00,46.36,46.42,46.35,46.41,22886.0,36.9394,36.9872,36.9314,36.9792,22886.0
2022-12-19 12:50:00,46.41,46.42,46.39,46.41,34786.0,36.9792,36.9872,36.9633,36.9792,34786.0
2022-12-19 12:55:00,46.4,46.45,46.4,46.45,20356.0,36.9712,37.0111,36.9712,37.0111,20356.0
2022-12-19 13:00:00,46.45,46.48,46.44,46.47,26356.0,37.0111,37.035,37.0031,37.027,26356.0
2022-12-19 13:05:00,46.47,46.48,46.38,46.39,68201.0,37.027,37.035,36.9553,36.9633,68201.0
2022-12-19 13:10:00,46.4,46.43,46.38,46.42,20334.0,36.9712,36.9951,36.9553,36.9872,20334.0
2022-12-19 13:15:00,46.42,46.42,46.38,46.41,21333.0,36.9872,36.9872,36.9553,36.9792,21333.0
2022-12-19 13:20:00,46.4,46.42,46.39,46.41,35380.0,36.9712,36.9872,36.9633,36.9792,35380.0
2022-12-19 13:25:00,46.41,46.45,46.33,46.35,64134.0,36.9792,37.0111,36.9155,36.9314,64134.0
2022-12-19 13:30:00,46.35,46.41,46.34,46.36,49898.0,36.9314,36.9792,36.9234,36.9394,49898.0
2022-12-19 13:35:00,46.35,46.36,46.32,46.34,27997.0,36.9314,36.9394,36.9075,36.9234,27997.0
2022-12-19 13:40:00,46.34,46.35,46.26,46.27,69888.0,36.9234,36.9314,36.8597,36.8677,69888.0
2022-12-19 13:45:00,46.28,46.31,46.26,46.27,55015.0,36.8756,36.8995,36.8597,36.8677,55015.0
2022-12-19 13:50:00,46.27,46.27,46.2,46.23,170399.0,36.8677,36.8677,36.8119,36.8358,170399.0
2022-12-19 13:55:00,46.23,46.24,46.2,46.21,37112.0,36.8358,36.8437,36.8119,36.8198,37112.0
2022-12-19 14:00:00,46.21,46.21,46.16,46.16,48692.0,36.8198,36.8198,36.78,36.78,48692.0
2022-12-19 14:05:00,46.16,46.21,46.15,46.2,61067.0,36.78,36.8198,36.772,36.8119,61067.0
2022-12-19 14:10:00,46.21,46.24,46.18,46.2,101251.0,36.8198,36.8437,36.7959,36.8119,101251.0
2022-12-19 14:15:00,46.2,46.21,46.18,46.19,30568.0,36.8119,36.8198,36.7959,36.8039,30568.0
2022-12-19 14:20:00,46.19,46.2,46.09,46.09,36403.0,36.8039,36.8119,36.7242,36.7242,36403.0
2022-12-19 14:25:00,46.09,46.1,46.03,46.03,36231.0,36.7242,36.7322,36.6764,36.6764,36231.0
2022-12-19 14:30:00,46.04,46.05,46.0,46.02,94004.0,36.6844,36.6924,36.6525,36.6685,94004.0
2022-12-19 14:35:00,46.02,46.02,45.97,45.98,130843.0,36.6685,36.6685,36.6286,36.6366,130843.0
2022-12-19 14:40:00,45.98,46.0,45.95,45.97,99180.0,36.6366,36.6525,36.6127,36.6286,99180.0
2022-12-19 14:45:00,45.98,46.07,45.97,46.01,173726.0,36.6366,36.7083,36.6286,36.6605,173726.0
2022-12-19 14:50:00,46.01,46.04,45.97,46.02,38291.0,36.6605,36.6844,36.6286,36.6685,38291.0
2022-12-19 14:55:00,46.03,46.05,46.02,46.04,33922.0,36.6764,36.6924,36.6685,36.6844,33922.0
2022-12-19 15:00:00,46.04,46.14,46.01,46.09,90113.0,36.6844,36.7641,36.6605,36.7242,90113.0
2022-12-19 15:05:00,46.09,46.17,46.08,46.16,44532.0,36.7242,36.788,36.7163,36.78,44532.0
2022-12-19 15:10:00,46.16,46.19,46.13,46.16,67610.0,36.78,36.8039,36.7561,36.78,67610.0
2022-12-19 15:15:00,46.15,46.22,46.15,46.22,42022.0,36.772,36.8278,36.772,36.8278,42022.0
2022-12-19 15:20:00,46.22,46.22,46.17,46.2,62905.0,36.8278,36.8278,36.788,36.8119,62905.0
2022-12-19 15:25:00,46.2,46.28,46.19,46.25,94446.0,36.8119,36.8756,36.8039,36.8517,94446.0
2022-12-19 15:30:00,46.26,46.31,46.23,46.29,66425.0,36.8597,36.8995,36.8358,36.8836,66425.0
2022-12-19 15:35:00,46.29,46.35,46.29,46.34,65539.0,36.8836,36.9314,36.8836,36.9234,65539.0
2022-12-19 15:40:00,46.34,46.4,46.31,46.39,224699.0,36.9234,36.9712,36.8995,36.9633,224699.0
2022-12-19 15:45:00,46.38,46.44,46.37,46.41,102270.0,36.9553,37.0031,36.9473,36.9792,102270.0
2022-12-19 15:50:00,46.41,46.43,46.35,46.37,124627.0,36.9792,36.9951,36.9314,36.9473,124627.0
2022-12-19 15:55:00,46.37,46.4,46.35,46.36,252497.0,36.9473,36.9712,36.9314,36.9394,252497.0
2022-12-20 09:30:00,46.55,46.59,46.31,46.34,227608.0,37.0908,37.1226,36.8995,36.9234,227608.0
2022-12-20 09:35:00,46.34,46.37,46.24,46.34,128679.0,36.9234,36.9473,36.8437,36.9234,128679.0
2022-12-20 09:40:00,46.35,46.49,46.32,46.4,89773.0,36.9314,37.0429,36.9075,36.9712,89773.0
2022-12-20 09:45:00,46.39,46.4,46.24,46.3,116291.0,36.9633,36.9712,36.8437,36.8916,116291.0
2022-12-20 09:50:00,46.3,46.34,46.25,46.26,72688.0,36.8916,36.9234,36.8517,36.8597,72688.0
2022-12-20 09:55:00,46.27,46.36,46.23,46.32,96066.0,36.8677,36.9394,36.8358,36.9075,96066.0
2022-12-20 10:00:00,46.32,46.4,46.32,46.37,66996.0,36.9075,36.9712,36.9075,36.9473,66996.0
2022-12-20 10:05:00,46.37,46.39,46.31,46.32,87844.0,36.9473,36.9633,36.8995,36.9075,87844.0
2022-12-20 10:10:00,46.32,46.33,46.25,46.33,78535.0,36.9075,36.9155,36.8517,36.9155,78535.0
2022-12-20 10:15:00,46.32,46.39,46.27,46.36,61218.0,36.9075,36.9633,36.8677,36.9394,61218.0
2022-12-20 10:20:00,46.36,46.4,46.32,46.36,58033.0,36.9394,36.9712,36.9075,36.9394,58033.0
2022-12-20 10:25:00,46.36,46.37,46.31,46.32,50466.0,36.9394,36.9473,36.8995,36.9075,50466.0
2022-12-20 10:30:00,46.32,46.38,46.29,46.38,71944.0,36.9075,36.9553,36.8836,36.9553,71944.0
2022-12-20 10:35:00,46.37,46.45,46.36,46.42,45719.0,36.9473,37.0111,36.9394,36.9872,45719.0
2022-12-20 10:40:00,46.41,46.43,46.34,46.36,39730.0,36.9792,36.9951,36.9234,36.9394,39730.0
2022-12-20 10:45:00,46.36,46.41,46.33,46.4,74203.0,36.9394,36.9792,36.9155,36.9712,74203.0
2022-12-20 10:50:00,46.39,46.44,46.38,46.42,52972.0,36.9633,37.0031,36.9553,36.9872,52972.0
2022-12-20 10:55:00,46.42,46.44,46.37,46.38,47213.0,36.9872,37.0031,36.9473,36.9553,47213.0
2022-12-20 11:00:00,46.38,46.4,46.33,46.37,45529.0,36.9553,36.9712,36.9155,36.9473,45529.0
2022-12-20 11:05:00,46.37,46.4,46.35,46.37,48345.0,36.9473,36.9712,36.9314,36.9473,48345.0
2022-12-20 11:10:00,46.37,46.39,46.35,46.36,42748.0,36.9473,36.9633,36.9314,36.9394,42748.0
2022-12-20 11:15:00,46.37,46.37,46.26,46.3,55902.0,36.9473,36.9473,36.8597,36.8916,55902.0
2022-12-20 11:20:00,46.31,46.31,46.24,46.27,35356.0,36.8995,36.8995,36.8437,36.8677,35356.0
2022-12-20 11:25:00,46.26,46.27,46.14,46.16,52158.0,36.8597,36.8677,36.7641,36.78,52158.0
2022-12-20 11:30:00,46.16,46.22,46.14,46.21,61046.0,36.78,36.8278,36.7641,36.8198,61046.0
2022-12-20 11:35:00,46.22,46.25,46.2,46.23,67770.0,36.8278,36.8517,36.8119,36.8358,67770.0
2022-12-20 11:40:00,46.23,46.23,46.13,46.14,78684.0,36.8358,36.8358,36.7561,36.7641,78684.0
2022-12-20 11:45:00,46.14,46.23,46.13,46.23,63056.0,36.7641,36.8358,36.7561,36.8358,63056.0
2022-12-20 11:50:00,46.23,46.24,46.17,46.17,25958.0,36.8358,36.8437,36.788,36.788,25958.0
2022-12-20 11:55:00,46.17,46.19,46.12,46.19,40847.0,36.788,36.8039,36.7481,36.8039,40847.0
2022-12-20 12:00:00,46.18,46.22,46.15,46.19,53754.0,36.7959,36.8278,36.772,36.8039,53754.0
2022-12-20 12:05:00,46.19,46.21,46.14,46.16,90694.0,36.8039,36.8198,36.7641,36.78,90694.0
2022-12-20 12:10:00,46.16,46.17,46.11,46.11,29027.0,36.78,36.788,36.7402,36.7402,29027.0
2022-12-20 12:15:00,46.1,46.15,46.08,46.13,42352.0,36.7322,36.772,36.7163,36.7561,42352.0
2022-12-20 12:20:00,46.13,46.21,46.12,46.21,43839.0,36.7561,36.8198,36.7481,36.8198,43839.0
2022-12-20 12:25:00,46.2,46.25,46.2,46.22,43211.0,36.8119,36.8517,36.8119,36.8278,43211.0
2022-12-20 12:30:00,46.21,46.21,46.16,46.18,34079.0,36.8198,36.8198,36.78,36.7959,34079.0
2022-12-20 12:35:00,46.18,46.24,46.17,46.24,21900.0,36.7959,36.8437,36.788,36.8437,21900.0
2022-12-20 12:40:00,46.23,46.28,46.22,46.25,48936.0,36.8358,36.8756,36.8278,36.8517,48936.0
2022-12-20 12:45:00,46.25,46.32,46.24,46.32,45235.0,36.8517,36.9075,36.8437,36.9075,45235.0
2022-12-20 12:50:00,46.32,46.32,46.28,46.29,27791.0,36.9075,36.9075,36.8756,36.8836,27791.0
2022-12-20 12:55:00,46.3,46.36,46.28,46.33,95650.0,36.8916,36.9394,36.8756,36.9155,95650.0
2022-12-20 13:00:00,46.33,46.36,46.32,46.33,50816.0,36.9155,36.9394,36.9075,36.9155,50816.0
2022-12-20 13:05:00,46.33,46.35,46.29,46.34,75922.0,36.9155,36.9314,36.8836,36.9234,75922.0
2022-12-20 13:10:00,46.34,46.43,46.33,46.43,84110.0,36.9234,36.9951,36.9155,36.9951,84110.0
2022-12-20 13:15:00,46.43,46.49,46.42,46.42,68651.0,36.9951,37.0429,36.9872,36.9872,68651.0
2022-12-20 13:20:00,46.42,46.44,46.37,46.39,60792.0,36.9872,37.0031,36.9473,36.9633,60792.0
2022-12-20 13:25:00,46.39,46.45,46.39,46.41,36046.0,36.9633,37.0111,36.9633,36.9792,36046.0
2022-12-20 13:30:00,46.42,46.49,46.42,46.47,77979.0,36.9872,37.0429,36.9872,37.027,77979.0
2022-12-20 13:35:00,46.46,46.48,46.44,46.47,28009.0,37.019,37.035,37.0031,37.027,28009.0
2022-12-20 13:40:00,46.48,46.48,46.44,46.46,38877.0,37.035,37.035,37.0031,37.019,38877.0
2022-12-20 13:45:00,46.46,46.49,46.45,46.49,38788.0,37.019,37.0429,37.0111,37.0429,38788.0
2022-12-20 13:50:00,46.49,46.54,46.48,46.53,57046.0,37.0429,37.0828,37.035,37.0748,57046.0
2022-12-20 13:55:00,46.54,46.54,46.47,46.48,62003.0,37.0828,37.0828,37.027,37.035,62003.0
2022-12-20 14:00:00,46.48,46.56,46.47,46.53,51847.0,37.035,37.0987,37.027,37.0748,51847.0
2022-12-20 14:05:00,46.53,46.55,46.5,46.53,47728.0,37.0748,37.0908,37.0509,37.0748,47728.0
2022-12-20 14:10:00,46.53,46.55,46.5,46.54,63921.0,37.0748,37.0908,37.0509,37.0828,63921.0
2022-12-20 14:15:00,46.53,46.55,46.5,46.51,42279.0,37.0748,37.0908,37.0509,37.0589,42279.0
2022-12-20 14:20:00,46.51,46.51,46.47,46.48,48529.0,37.0589,37.0589,37.027,37.035,48529.0
2022-12-20 14:25:00,46.48,46.57,46.46,46.57,53612.0,37.035,37.1067,37.019,37.1067,53612.0
2022-12-20 14:30:00,46.57,46.57,46.52,46.55,52946.0,37.1067,37.1067,37.0668,37.0908,52946.0
2022-12-20 14:35:00,46.55,46.55,46.5,46.53,38621.0,37.0908,37.0908,37.0509,37.0748,38621.0
2022-12-20 14:40:00,46.52,46.55,46.5,46.52,41677.0,37.0668,37.0908,37.0509,37.0668,41677.0
2022-12-20 14:45:00,46.52,46.55,46.51,46.55,29832.0,37.0668,37.0908,37.0589,37.0908,29832.0
2022-12-20 14:50:00,46.55,46.56,46.52,46.54,33236.0,37.0908,37.0987,37.0668,37.0828,33236.0
2022-12-20 14:55:00,46.53,46.54,46.49,46.5,32454.0,37.0748,37.0828,37.0429,37.0509,32454.0
2022-12-20 15:00:00,46.5,46.51,46.46,46.47,75437.0,37.0509,37.0589,37.019,37.027,75437.0
2022-12-20 15:05:00,46.47,46.5,46.45,46.47,57594.0,37.027,37.0509,37.0111,37.027,57594.0
2022-12-20 15:10:00,46.46,46.5,46.44,46.48,115994.0,37.019,37.0509,37.0031,37.035,115994.0
2022-12-20 15:15:00,46.48,46.51,46.45,46.47,51284.0,37.035,37.0589,37.0111,37.027,51284.0
2022-12-20 15:20:00,46.47,46.5,46.46,46.5,36699.0,37.027,37.0509,37.019,37.0509,36699.0
2022-12-20 15:25:00,46.5,46.57,46.49,46.55,65337.0,37.0509,37.1067,37.0429,37.0908,65337.0
2022-12-20 15:30:00,46.55,46.58,46.54,46.56,76081.0,37.0908,37.1147,37.0828,37.0987,76081.0
2022-12-20 15:35:00,46.55,46.6,46.55,46.59,91104.0,37.0908,37.1306,37.0908,37.1226,91104.0
2022-12-20 15:40:00,46.59,46.6,46.53,46.55,127454.0,37.1226,37.1306,37.0748,37.0908,127454.0
2022-12-20 15:45:00,46.55,46.58,46.53,46.57,125009.0,37.0908,37.1147,37.0748,37.1067,125009.0
2022-12-20 15:50:00,46.57,46.57,46.46,46.5,183061.0,37.1067,37.1067,37.019,37.0509,183061.0
2022-12-20 15:55:00,46.49,46.5,46.41,46.43,407682.0,37.0429,37.0509,36.9792,36.9951,407682.0
2022-12-21 09:30:00,45.61,45.76,45.52,45.59,284314.0,37.0911,37.2131,37.0179,37.0748,284314.0
2022-12-21 09:35:00,45.6,45.66,45.51,45.63,108293.0,37.0829,37.1317,37.0098,37.1073,108293.0
2022-12-21 09:40:00,45.62,45.7,45.59,45.66,81872.0,37.0992,37.1643,37.0748,37.1317,81872.0
2022-12-21 09:45:00,45.66,45.7,45.59,45.61,72031.0,37.1317,37.1643,37.0748,37.0911,72031.0
2022-12-21 09:50:00,45.61,45.61,45.51,45.55,82139.0,37.0911,37.0911,37.0098,37.0423,82139.0
2022-12-21 09:55:00,45.54,45.66,45.53,45.56,106162.0,37.0342,37.1317,37.026,37.0504,106162.0
2022-12-21 10:00:00,45.56,45.67,45.55,45.64,82245.0,37.0504,37.1399,37.0423,37.1155,82245.0
2022-12-21 10:05:00,45.65,45.65,45.56,45.57,52239.0,37.1236,37.1236,37.0504,37.0586,52239.0
2022-12-21 10:10:00,45.57,45.61,45.52,45.53,65393.0,37.0586,37.0911,37.0179,37.026,65393.0
2022-12-21 10:15:00,45.53,45.54,45.41,45.46,105752.0,37.026,37.0342,36.9284,36.9691,105752.0
2022-12-21 10:20:00,45.47,45.48,45.41,45.43,77487.0,36.9772,36.9854,36.9284,36.9447,77487.0
2022-12-21 10:25:00,45.42,45.51,45.4,45.48,128951.0,36.9366,37.0098,36.9203,36.9854,128951.0
2022-12-21 10:30:00,45.49,45.61,45.45,45.58,113166.0,36.9935,37.0911,36.961,37.0667,113166.0
2022-12-21 10:35:00,45.58,45.67,45.58,45.65,51649.0,37.0667,37.1399,37.0667,37.1236,51649.0
2022-12-21 10:40:00,45.66,45.67,45.6,45.61,55216.0,37.1317,37.1399,37.0829,37.0911,55216.0
2022-12-21 10:45:00,45.61,45.61,45.51,45.56,45108.0,37.0911,37.0911,37.0098,37.0504,45108.0
2022-12-21 10:50:00,45.55,45.61,45.55,45.59,44197.0,37.0423,37.0911,37.0423,37.0748,44197.0
2022-12-21 10:55:00,45.58,45.63,45.57,45.62,42941.0,37.0667,37.1073,37.0586,37.0992,42941.0
2022-12-21 11:00:00,45.62,45.68,45.61,45.68,48960.0,37.0992,37.148,37.0911,37.148,48960.0
2022-12-21 11:05:00,45.67,45.7,45.65,45.68,45107.0,37.1399,37.1643,37.1236,37.148,45107.0
2022-12-21 11:10:00,45.68,45.72,45.61,45.63,83178.0,37.148,37.1805,37.0911,37.1073,83178.0
2022-12-21 11:15:00,45.63,45.67,45.59,45.61,81567.0,37.1073,37.1399,37.0748,37.0911,81567.0
2022-12-21 11:20:00,45.62,45.63,45.58,45.6,36496.0,37.0992,37.1073,37.0667,37.0829,36496.0
2022-12-21 11:25:00,45.59,45.63,45.58,45.62,29321.0,37.0748,37.1073,37.0667,37.0992,29321.0
2022-12-21 11:30:00,45.62,45.66,45.61,45.65,39448.0,37.0992,37.1317,37.0911,37.1236,39448.0
2022-12-21 11:35:00,45.64,45.65,45.6,45.63,32681.0,37.1155,37.1236,37.0829,37.1073,32681.0
2022-12-21 11:40:00,45.63,45.63,45.58,45.61,28035.0,37.1073,37.1073,37.0667,37.0911,28035.0
2022-12-21 11:45:00,45.6,45.6,45.55,45.55,43755.0,37.0829,37.0829,37.0423,37.0423,43755.0
2022-12-21 11:50:00,45.55,45.6,45.54,45.57,118433.0,37.0423,37.0829,37.0342,37.0586,118433.0
2022-12-21 11:55:00,45.58,45.6,45.51,45.57,146707.0,37.0667,37.0829,37.0098,37.0586,146707.0
2022-12-21 12:00:00,45.57,45.6,45.55,45.57,69219.0,37.0586,37.0829,37.0423,37.0586,69219.0
2022-12-21 12:05:00,45.58,45.6,45.56,45.58,33103.0,37.0667,37.0829,37.0504,37.0667,33103.0
2022-12-21 12:10:00,45.57,45.59,45.54,45.56,56691.0,37.0586,37.0748,37.0342,37.0504,56691.0
2022-12-21 12:15:00,45.55,45.57,45.5,45.51,43601.0,37.0423,37.0586,37.0016,37.0098,43601.0
2022-12-21 12:20:00,45.51,45.54,45.5,45.53,30187.0,37.0098,37.0342,37.0016,37.026,30187.0
2022-12-21 12:25:00,45.53,45.53,45.49,45.49,58586.0,37.026,37.026,36.9935,36.9935,58586.0
2022-12-21 12:30:00,45.48,45.53,45.47,45.52,29577.0,36.9854,37.026,36.9772,37.0179,29577.0
2022-12-21 12:35:00,45.51,45.53,45.48,45.5,52692.0,37.0098,37.026,36.9854,37.0016,52692.0
2022-12-21 12:40:00,45.51,45.53,45.5,45.52,38654.0,37.0098,37.026,37.0016,37.0179,38654.0
2022-12-21 12:45:00,45.52,45.53,45.47,45.5,37938.0,37.0179,37.026,36.9772,37.0016,37938.0
2022-12-21 12:50:00,45.5,45.53,45.46,45.5,38861.0,37.0016,37.026,36.9691,37.0016,38861.0
2022-12-21 12:55:00,45.49,45.52,45.48,45.52,32843.0,36.9935,37.0179,36.9854,37.0179,32843.0
2022-12-21 13:00:00,45.52,45.55,45.51,45.55,48302.0,37.0179,37.0423,37.0098,37.0423,48302.0
2022-12-21 13:05:00,45.55,45.57,45.54,45.55,38207.0,37.0423,37.0586,37.0342,37.0423,38207.0
2022-12-21 13:10:00,45.55,45.55,45.48,45.51,55400.0,37.0423,37.0423,36.9854,37.0098,55400.0
2022-12-21 13:15:00,45.5,45.51,45.47,45.51,29041.0,37.0016,37.0098,36.9772,37.0098,29041.0
2022-12-21 13:20:00,45.51,45.51,45.47,45.5,37635.0,37.0098,37.0098,36.9772,37.0016,37635.0
2022-12-21 13:25:00,45.5,45.52,45.47,45.5,32911.0,37.0016,37.0179,36.9772,37.0016,32911.0
2022-12-21 13:30:00,45.5,45.52,45.49,45.5,25528.0,37.0016,37.0179,36.9935,37.0016,25528.0
2022-12-21 13:35:00,45.5,45.51,45.46,45.49,50606.0,37.0016,37.0098,36.9691,36.9935,50606.0
2022-12-21 13:40:00,45.5,45.53,45.48,45.51,41654.0,37.0016,37.026,36.9854,37.0098,41654.0
2022-12-21 13:45:00,45.52,45.56,45.5,45.56,80260.0,37.0179,37.0504,37.0016,37.0504,80260.0
2022-12-21 13:50:00,45.55,45.61,45.54,45.61,43179.0,37.0423,37.0911,37.0342,37.0911,43179.0
2022-12-21 13:55:00,45.61,45.62,45.6,45.62,34326.0,37.0911,37.0992,37.0829,37.0992,34326.0
2022-12-21 14:00:00,45.62,45.65,45.61,45.64,47361.0,37.0992,37.1236,37.0911,37.1155,47361.0
2022-12-21 14:05:00,45.65,45.7,45.64,45.68,54573.0,37.1236,37.1643,37.1155,37.148,54573.0
2022-12-21 14:10:00,45.69,45.71,45.67,45.68,59332.0,37.1561,37.1724,37.1399,37.148,59332.0
2022-12-21 14:15:00,45.68,45.7,45.66,45.67,36144.0,37.148,37.1643,37.1317,37.1399,36144.0
2022-12-21 14:20:00,45.68,45.69,45.62,45.64,30790.0,37.148,37.1561,37.0992,37.1155,30790.0
2022-12-21 14:25:00,45.63,45.67,45.6,45.61,34325.0,37.1073,37.1399,37.0829,37.0911,34325.0
2022-12-21 14:30:00,45.6,45.61,45.57,45.61,82405.0,37.0829,37.0911,37.0586,37.0911,82405.0
2022-12-21 14:35:00,45.61,45.61,45.54,45.57,35465.0,37.0911,37.0911,37.0342,37.0586,35465.0
2022-12-21 14:40:00,45.57,45.6,45.56,45.59,47244.0,37.0586,37.0829,37.0504,37.0748,47244.0
2022-12-21 14:45:00,45.58,45.59,45.54,45.59,52470.0,37.0667,37.0748,37.0342,37.0748,52470.0
2022-12-21 14:50:00,45.59,45.62,45.55,45.57,85151.0,37.0748,37.0992,37.0423,37.0586,85151.0
2022-12-21 14:55:00,45.57,45.58,45.54,45.56,31519.0,37.0586,37.0667,37.0342,37.0504,31519.0
2022-12-21 15:00:00,45.56,45.63,45.55,45.62,65180.0,37.0504,37.1073,37.0423,37.0992,65180.0
2022-12-21 15:05:00,45.62,45.63,45.58,45.61,40624.0,37.0992,37.1073,37.0667,37.0911,40624.0
2022-12-21 15:10:00,45.61,45.65,45.59,45.65,50325.0,37.0911,37.1236,37.0748,37.1236,50325.0
2022-12-21 15:15:00,45.65,45.67,45.63,45.65,58822.0,37.1236,37.1399,37.1073,37.1236,58822.0
2022-12-21 15:20:00,45.64,45.66,45.63,45.64,44773.0,37.1155,37.1317,37.1073,37.1155,44773.0
2022-12-21 15:25:00,45.64,45.65,45.56,45.57,50708.0,37.1155,37.1236,37.0504,37.0586,50708.0
2022-12-21 15:30:00,45.57,45.63,45.56,45.62,65769.0,37.0586,37.1073,37.0504,37.0992,65769.0
2022-12-21 15:35:00,45.62,45.63,45.6,45.63,46769.0,37.0992,37.1073,37.0829,37.1073,46769.0
2022-12-21 15:40:00,45.63,45.64,45.58,45.6,74818.0,37.1073,37.1155,37.0667,37.0829,74818.0
2022-12-21 15:45:00,45.6,45.66,45.6,45.65,128582.0,37.0829,37.1317,37.0829,37.1236,128582.0
2022-12-21 15:50:00,45.65,45.65,45.52,45.55,148482.0,37.1236,37.1236,37.0179,37.0423,148482.0
2022-12-21 15:55:00,45.55,45.59,45.52,45.58,373371.0,37.0423,37.0748,37.0179,37.0667,373371.0
2022-12-22 09:30:00,45.55,45.68,45.46,45.51,179135.0,37.0423,37.148,36.9691,37.0098,179135.0
2022-12-22 09:35:00,45.5,45.52,45.35,45.41,130102.0,37.0016,37.0179,36.8796,36.9284,130102.0
2022-12-22 09:40:00,45.4,45.52,45.36,45.48,142581.0,36.9203,37.0179,36.8878,36.9854,142581.0
2022-12-22 09:45:00,45.48,45.52,45.37,45.46,189467.0,36.9854,37.0179,36.8959,36.9691,189467.0
2022-12-22 09:50:00,45.46,45.53,45.45,45.52,83016.0,36.9691,37.026,36.961,37.0179,83016.0
2022-12-22 09:55:00,45.52,45.55,45.42,45.55,108062.0,37.0179,37.0423,36.9366,37.0423,108062.0
2022-12-22 10:00:00,45.54,45.54,45.41,45.47,70518.0,37.0342,37.0342,36.9284,36.9772,70518.0
2022-12-22 10:05:00,45.47,45.54,45.45,45.48,50984.0,36.9772,37.0342,36.961,36.9854,50984.0
2022-12-22 10:10:00,45.48,45.53,45.45,45.52,53335.0,36.9854,37.026,36.961,37.0179,53335.0
2022-12-22 10:15:00,45.51,45.53,45.44,45.51,67827.0,37.0098,37.026,36.9528,37.0098,67827.0
2022-12-22 10:20:00,45.51,45.6,45.5,45.59,53301.0,37.0098,37.0829,37.0016,37.0748,53301.0
2022-12-22 10:25:00,45.58,45.61,45.52,45.53,56603.0,37.0667,37.0911,37.0179,37.026,56603.0
2022-12-22 10:30:00,45.53,45.6,45.49,45.59,81252.0,37.026,37.0829,36.9935,37.0748,81252.0
2022-12-22 10:35:00,45.59,45.63,45.56,45.62,56501.0,37.0748,37.1073,37.0504,37.0992,56501.0
2022-12-22 10:40:00,45.62,45.67,45.58,45.66,107699.0,37.0992,37.1399,37.0667,37.1317,107699.0
2022-12-22 10:45:00,45.67,45.73,45.66,45.72,50472.0,37.1399,37.1887,37.1317,37.1805,50472.0
2022-12-22 10:50:00,45.73,45.74,45.66,45.66,38791.0,37.1887,37.1968,37.1317,37.1317,38791.0
2022-12-22 10:55:00,45.66,45.68,45.61,45.63,47311.0,37.1317,37.148,37.0911,37.1073,47311.0
2022-12-22 11:00:00,45.63,45.63,45.58,45.61,24090.0,37.1073,37.1073,37.0667,37.0911,24090.0
2022-12-22 11:05:00,45.61,45.63,45.57,45.58,47456.0,37.0911,37.1073,37.0586,37.0667,47456.0
2022-12-22 11:10:00,45.58,45.65,45.57,45.63,42166.0,37.0667,37.1236,37.0586,37.1073,42166.0
2022-12-22 11:15:00,45.63,45.64,45.6,45.61,38795.0,37.1073,37.1155,37.0829,37.0911,38795.0
2022-12-22 11:20:00,45.61,45.65,45.58,45.63,23874.0,37.0911,37.1236,37.0667,37.1073,23874.0
2022-12-22 11:25:00,45.64,45.65,45.6,45.64,38316.0,37.1155,37.1236,37.0829,37.1155,38316.0
2022-12-22 11:30:00,45.65,45.69,45.62,45.68,39177.0,37.1236,37.1561,37.0992,37.148,39177.0
2022-12-22 11:35:00,45.67,45.69,45.6,45.61,37243.0,37.1399,37.1561,37.0829,37.0911,37243.0
2022-12-22 11:40:00,45.6,45.65,45.58,45.65,33451.0,37.0829,37.1236,37.0667,37.1236,33451.0
2022-12-22 11:45:00,45.65,45.68,45.63,45.65,54696.0,37.1236,37.148,37.1073,37.1236,54696.0
2022-12-22 11:50:00,45.65,45.71,45.65,45.71,44902.0,37.1236,37.1724,37.1236,37.1724,44902.0
2022-12-22 11:55:00,45.72,45.73,45.69,45.7,50647.0,37.1805,37.1887,37.1561,37.1643,50647.0
2022-12-22 12:00:00,45.7,45.74,45.66,45.73,54190.0,37.1643,37.1968,37.1317,37.1887,54190.0
2022-12-22 12:05:00,45.73,45.73,45.69,45.7,46365.0,37.1887,37.1887,37.1561,37.1643,46365.0
2022-12-22 12:10:00,45.71,45.71,45.64,45.65,40961.0,37.1724,37.1724,37.1155,37.1236,40961.0
2022-12-22 12:15:00,45.65,45.67,45.62,45.63,34533.0,37.1236,37.1399,37.0992,37.1073,34533.0
2022-12-22 12:20:00,45.63,45.63,45.51,45.51,54067.0,37.1073,37.1073,37.0098,37.0098,54067.0
2022-12-22 12:25:00,45.52,45.56,45.47,45.49,80673.0,37.0179,37.0504,36.9772,36.9935,80673.0
2022-12-22 12:30:00,45.48,45.53,45.46,45.47,30384.0,36.9854,37.026,36.9691,36.9772,30384.0
2022-12-22 12:35:00,45.47,45.49,45.44,45.48,39709.0,36.9772,36.9935,36.9528,36.9854,39709.0
2022-12-22 12:40:00,45.47,45.47,45.41,45.43,48224.0,36.9772,36.9772,36.9284,36.9447,48224.0
2022-12-22 12:45:00,45.43,45.47,45.42,45.45,39584.0,36.9447,36.9772,36.9366,36.961,39584.0
2022-12-22 12:50:00,45.45,45.46,45.42,45.44,30342.0,36.961,36.9691,36.9366,36.9528,30342.0
2022-12-22 12:55:00,45.44,45.47,45.42,45.44,38577.0,36.9528,36.9772,36.9366,36.9528,38577.0
2022-12-22 13:00:00,45.44,45.44,45.35,45.36,54925.0,36.9528,36.9528,36.8796,36.8878,54925.0
2022-12-22 13:05:00,45.36,45.37,45.32,45.35,78140.0,36.8878,36.8959,36.8552,36.8796,78140.0
2022-12-22 13:10:00,45.36,45.45,45.35,45.44,65444.0,36.8878,36.961,36.8796,36.9528,65444.0
2022-12-22 13:15:00,45.44,45.46,45.42,45.45,61832.0,36.9528,36.9691,36.9366,36.961,61832.0
2022-12-22 13:20:00,45.45,45.45,45.38,45.39,26231.0,36.961,36.961,36.904,36.9122,26231.0
2022-12-22 13:25:00,45.39,45.42,45.36,45.38,33280.0,36.9122,36.9366,36.8878,36.904,33280.0
2022-12-22 13:30:00,45.38,45.38,45.31,45.34,36176.0,36.904,36.904,36.8471,36.8715,36176.0
2022-12-22 13:35:00,45.34,45.4,45.31,45.4,30502.0,36.8715,36.9203,36.8471,36.9203,30502.0
2022-12-22 13:40:00,45.4,45.4,45.35,45.38,27575.0,36.9203,36.9203,36.8796,36.904,27575.0
2022-12-22 13:45:00,45.37,45.38,45.35,45.36,20087.0,36.8959,36.904,36.8796,36.8878,20087.0
2022-12-22 13:50:00,45.36,45.37,45.32,45.36,36822.0,36.8878,36.8959,36.8552,36.8878,36822.0
2022-12-22 13:55:00,45.36,45.36,45.29,45.3,46259.0,36.8878,36.8878,36.8309,36.839,46259.0
2022-12-22 14:00:00,45.3,45.34,45.26,45.26,63410.0,36.839,36.8715,36.8065,36.8065,63410.0
2022-12-22 14:05:00,45.26,45.31,45.26,45.27,35205.0,36.8065,36.8471,36.8065,36.8146,35205.0
2022-12-22 14:10:00,45.26,45.34,45.26,45.33,68811.0,36.8065,36.8715,36.8065,36.8634,68811.0
2022-12-22 14:15:00,45.32,45.33,45.25,45.26,34888.0,36.8552,36.8634,36.7983,36.8065,34888.0
2022-12-22 14:20:00,45.26,45.31,45.22,45.3,43847.0,36.8065,36.8471,36.7739,36.839,43847.0
2022-12-22 14:25:00,45.3,45.34,45.26,45.34,40979.0,36.839,36.8715,36.8065,36.8715,40979.0
2022-12-22 14:30:00,45.33,45.37,45.31,45.37,32599.0,36.8634,36.8959,36.8471,36.8959,32599.0
2022-12-22 14:35:00,45.37,45.38,45.31,45.33,32318.0,36.8959,36.904,36.8471,36.8634,32318.0
2022-12-22 14:40:00,45.33,45.35,45.31,45.32,28278.0,36.8634,36.8796,36.8471,36.8552,28278.0
2022-12-22 14:45:00,45.33,45.42,45.33,45.41,44003.0,36.8634,36.9366,36.8634,36.9284,44003.0
2022-12-22 14:50:00,45.4,45.44,45.39,45.44,39483.0,36.9203,36.9528,36.9122,36.9528,39483.0
2022-12-22 14:55:00,45.44,45.5,45.43,45.49,40176.0,36.9528,37.0016,36.9447,36.9935,40176.0
2022-12-22 15:00:00,45.5,45.51,45.46,45.49,71415.0,37.0016,37.0098,36.9691,36.9935,71415.0
2022-12-22 15:05:00,45.5,45.55,45.45,45.55,66080.0,37.0016,37.0423,36.961,37.0423,66080.0
2022-12-22 15:10:00,45.55,45.57,45.52,45.53,75730.0,37.0423,37.0586,37.0179,37.026,75730.0
2022-12-22 15:15:00,45.53,45.59,45.52,45.59,48313.0,37.026,37.0748,37.0179,37.0748,48313.0
2022-12-22 15:20:00,45.59,45.71,45.59,45.71,78630.0,37.0748,37.1724,37.0748,37.1724,78630.0
2022-12-22 15:25:00,45.71,45.73,45.66,45.72,68046.0,37.1724,37.1887,37.1317,37.1805,68046.0
2022-12-22 15:30:00,45.73,45.76,45.7,45.71,80557.0,37.1887,37.2131,37.1643,37.1724,80557.0
2022-12-22 15:35:00,45.71,45.74,45.68,45.71,71677.0,37.1724,37.1968,37.148,37.1724,71677.0
2022-12-22 15:40:00,45.71,45.73,45.68,45.7,51181.0,37.1724,37.1887,37.148,37.1643,51181.0
2022-12-22 15:45:00,45.69,45.71,45.64,45.71,88861.0,37.1561,37.1724,37.1155,37.1724,88861.0
2022-12-22 15:50:00,45.71,45.76,45.71,45.74,143063.0,37.1724,37.2131,37.1724,37.1968,143063.0
2022-12-22 15:55:00,45.73,45.79,45.7,45.79,319730.0,37.1887,37.2375,37.1643,37.2375,319730.0
2022-12-23 09:30:00,45.78,45.91,45.76,45.85,126419.0,37.2293,37.335,37.2131,37.2863,126419.0
2022-12-23 09:35:00,45.85,45.85,45.75,45.78,50637.0,37.2863,37.2863,37.2049,37.2293,50637.0
2022-12-23 09:40:00,45.76,45.8,45.72,45.72,43709.0,37.2131,37.2456,37.1805,37.1805,43709.0
2022-12-23 09:45:00,45.73,45.74,45.64,45.66,58685.0,37.1887,37.1968,37.1155,37.1317,58685.0
2022-12-23 09:50:00,45.66,45.66,45.53,45.56,46962.0,37.1317,37.1317,37.026,37.0504,46962.0
2022-12-23 09:55:00,45.56,45.57,45.5,45.56,66539.0,37.0504,37.0586,37.0016,37.0504,66539.0
2022-12-23 10:00:00,45.57,45.66,45.53,45.63,87615.0,37.0586,37.1317,37.026,37.1073,87615.0
2022-12-23 10:05:00,45.63,45.68,45.58,45.66,74848.0,37.1073,37.148,37.0667,37.1317,74848.0
2022-12-23 10:10:00,45.66,45.7,45.62,45.64,287073.0,37.1317,37.1643,37.0992,37.1155,287073.0
2022-12-23 10:15:00,45.64,45.72,45.61,45.71,184382.0,37.1155,37.1805,37.0911,37.1724,184382.0
2022-12-23 10:20:00,45.71,45.71,45.63,45.69,39709.0,37.1724,37.1724,37.1073,37.1561,39709.0
2022-12-23 10:25:00,45.69,45.7,45.62,45.63,86725.0,37.1561,37.1643,37.0992,37.1073,86725.0
2022-12-23 10:30:00,45.63,45.71,45.62,45.66,250285.0,37.1073,37.1724,37.0992,37.1317,250285.0
2022-12-23 10:35:00,45.67,45.75,45.66,45.74,46407.0,37.1399,37.2049,37.1317,37.1968,46407.0
2022-12-23 10:40:00,45.74,45.74,45.68,45.7,40236.0,37.1968,37.1968,37.148,37.1643,40236.0
2022-12-23 10:45:00,45.7,45.7,45.65,45.66,46930.0,37.1643,37.1643,37.1236,37.1317,46930.0
2022-12-23 10:50:00,45.66,45.66,45.6,45.63,51268.0,37.1317,37.1317,37.0829,37.1073,51268.0
2022-12-23 10:55:00,45.63,45.66,45.61,45.63,40390.0,37.1073,37.1317,37.0911,37.1073,40390.0
2022-12-23 11:00:00,45.62,45.63,45.55,45.56,49029.0,37.0992,37.1073,37.0423,37.0504,49029.0
2022-12-23 11:05:00,45.56,45.62,45.53,45.62,50438.0,37.0504,37.0992,37.026,37.0992,50438.0
2022-12-23 11:10:00,45.62,45.67,45.62,45.65,46705.0,37.0992,37.1399,37.0992,37.1236,46705.0
2022-12-23 11:15:00,45.64,45.66,45.6,45.64,31886.0,37.1155,37.1317,37.0829,37.1155,31886.0
2022-12-23 11:20:00,45.64,45.67,45.61,45.64,39450.0,37.1155,37.1399,37.0911,37.1155,39450.0
2022-12-23 11:25:00,45.63,45.64,45.61,45.62,45762.0,37.1073,37.1155,37.0911,37.0992,45762.0
2022-12-23 11:30:00,45.62,45.63,45.57,45.57,52155.0,37.0992,37.1073,37.0586,37.0586,52155.0
2022-12-23 11:35:00,45.57,45.67,45.56,45.66,51313.0,37.0586,37.1399,37.0504,37.1317,51313.0
2022-12-23 11:40:00,45.66,45.7,45.64,45.65,34659.0,37.1317,37.1643,37.1155,37.1236,34659.0
2022-12-23 11:45:00,45.64,45.69,45.62,45.69,30408.0,37.1155,37.1561,37.0992,37.1561,30408.0
2022-12-23 11:50:00,45.69,45.69,45.65,45.66,43622.0,37.1561,37.1561,37.1236,37.1317,43622.0
2022-12-23 11:55:00,45.66,45.68,45.63,45.66,26334.0,37.1317,37.148,37.1073,37.1317,26334.0
2022-12-23 12:00:00,45.67,45.69,45.65,45.67,27385.0,37.1399,37.1561,37.1236,37.1399,27385.0
2022-12-23 12:05:00,45.68,45.68,45.63,45.68,26462.0,37.148,37.148,37.1073,37.148,26462.0
2022-12-23 12:10:00,45.68,45.72,45.67,45.71,37085.0,37.148,37.1805,37.1399,37.1724,37085.0
2022-12-23 12:15:00,45.71,45.73,45.69,45.73,36147.0,37.1724,37.1887,37.1561,37.1887,36147.0
2022-12-23 12:20:00,45.73,45.79,45.72,45.78,56697.0,37.1887,37.2375,37.1805,37.2293,56697.0
2022-12-23 12:25:00,45.78,45.8,45.76,45.78,34764.0,37.2293,37.2456,37.2131,37.2293,34764.0
2022-12-23 12:30:00,45.78,45.9,45.78,45.88,63354.0,37.2293,37.3269,37.2293,37.3107,63354.0
2022-12-23 12:35:00,45.88,45.92,45.86,45.89,51813.0,37.3107,37.3432,37.2944,37.3188,51813.0
2022-12-23 12:40:00,45.89,45.92,45.88,45.9,39374.0,37.3188,37.3432,37.3107,37.3269,39374.0
2022-12-23 12:45:00,45.89,45.91,45.87,45.88,39282.0,37.3188,37.335,37.3025,37.3107,39282.0
2022-12-23 12:50:00,45.88,45.9,45.84,45.86,42478.0,37.3107,37.3269,37.2781,37.2944,42478.0
2022-12-23 12:55:00,45.86,45.9,45.85,45.88,20325.0,37.2944,37.3269,37.2863,37.3107,20325.0
2022-12-23 13:00:00,45.89,45.93,45.87,45.91,31658.0,37.3188,37.3513,37.3025,37.335,31658.0
2022-12-23 13:05:00,45.92,45.97,45.91,45.96,60019.0,37.3432,37.3838,37.335,37.3757,60019.0
2022-12-23 13:10:00,45.96,45.98,45.94,45.95,24671.0,37.3757,37.392,37.3594,37.3676,24671.0
2022-12-23 13:15:00,45.94,46.04,45.94,46.01,131022.0,37.3594,37.4408,37.3594,37.4164,131022.0
2022-12-23 13:20:00,46.01,46.04,45.99,46.0,21495.0,37.4164,37.4408,37.4001,37.4082,21495.0
2022-12-23 13:25:00,46.0,46.02,45.98,46.01,27219.0,37.4082,37.4245,37.392,37.4164,27219.0
2022-12-23 13:30:00,46.02,46.03,45.99,46.03,30182.0,37.4245,37.4326,37.4001,37.4326,30182.0
2022-12-23 13:35:00,46.03,46.05,46.03,46.04,21590.0,37.4326,37.4489,37.4326,37.4408,21590.0
2022-12-23 13:40:00,46.04,46.07,46.03,46.04,39154.0,37.4408,37.4652,37.4326,37.4408,39154.0
2022-12-23 13:45:00,46.04,46.05,45.99,46.04,50982.0,37.4408,37.4489,37.4001,37.4408,50982.0
2022-12-23 13:50:00,46.03,46.05,46.01,46.04,58599.0,37.4326,37.4489,37.4164,37.4408,58599.0
2022-12-23 13:55:00,46.05,46.05,46.0,46.02,32833.0,37.4489,37.4489,37.4082,37.4245,32833.0
2022-12-23 14:00:00,46.01,46.02,45.97,45.98,65024.0,37.4164,37.4245,37.3838,37.392,65024.0
2022-12-23 14:05:00,45.97,45.99,45.95,45.98,32853.0,37.3838,37.4001,37.3676,37.392,32853.0
2022-12-23 14:10:00,45.97,46.03,45.96,46.03,58316.0,37.3838,37.4326,37.3757,37.4326,58316.0
2022-12-23 14:15:00,46.03,46.06,46.01,46.02,44492.0,37.4326,37.457,37.4164,37.4245,44492.0
2022-12-23 14:20:00,46.02,46.03,45.96,45.99,25770.0,37.4245,37.4326,37.3757,37.4001,25770.0
2022-12-23 14:25:00,45.99,46.03,45.98,46.0,19063.0,37.4001,37.4326,37.392,37.4082,19063.0
2022-12-23 14:30:00,46.0,46.03,46.0,46.03,31830.0,37.4082,37.4326,37.4082,37.4326,31830.0
2022-12-23 14:35:00,46.03,46.05,46.01,46.04,49471.0,37.4326,37.4489,37.4164,37.4408,49471.0
2022-12-23 14:40:00,46.05,46.05,46.01,46.02,33317.0,37.4489,37.4489,37.4164,37.4245,33317.0
2022-12-23 14:45:00,46.02,46.03,45.98,45.99,47868.0,37.4245,37.4326,37.392,37.4001,47868.0
2022-12-23 14:50:00,46.0,46.04,46.0,46.04,27933.0,37.4082,37.4408,37.4082,37.4408,27933.0
2022-12-23 14:55:00,46.03,46.06,46.02,46.05,31132.0,37.4326,37.457,37.4245,37.4489,31132.0
2022-12-23 15:00:00,46.06,46.11,46.06,46.07,45139.0,37.457,37.4977,37.457,37.4652,45139.0
2022-12-23 15:05:00,46.07,46.07,46.04,46.05,36119.0,37.4652,37.4652,37.4408,37.4489,36119.0
2022-12-23 15:10:00,46.05,46.14,46.05,46.14,90764.0,37.4489,37.5221,37.4489,37.5221,90764.0
2022-12-23 15:15:00,46.13,46.14,46.09,46.1,84419.0,37.514,37.5221,37.4814,37.4896,84419.0
2022-12-23 15:20:00,46.11,46.11,46.06,46.07,64443.0,37.4977,37.4977,37.457,37.4652,64443.0
2022-12-23 15:25:00,46.07,46.1,46.06,46.08,65675.0,37.4652,37.4896,37.457,37.4733,65675.0
2022-12-23 15:30:00,46.09,46.13,46.07,46.09,66947.0,37.4814,37.514,37.4652,37.4814,66947.0
2022-12-23 15:35:00,46.09,46.11,46.07,46.08,55971.0,37.4814,37.4977,37.4652,37.4733,55971.0
2022-12-23 15:40:00,46.08,46.14,46.07,46.14,54837.0,37.4733,37.5221,37.4652,37.5221,54837.0
2022-12-23 15:45:00,46.14,46.16,46.12,46.15,93236.0,37.5221,37.5384,37.5058,37.5302,93236.0
2022-12-23 15:50:00,46.14,46.21,46.11,46.2,152384.0,37.5221,37.579,37.4977,37.5709,152384.0
2022-12-23 15:55:00,46.2,46.24,46.19,46.24,352134.0,37.5709,37.6034,37.5628,37.6034,352134.0
2022-12-27 09:30:00,46.35,46.45,46.31,46.41,173460.0,37.6929,37.7742,37.6603,37.7417,173460.0
2022-12-27 09:35:00,46.42,46.42,46.28,46.35,84999.0,37.7498,37.7498,37.6359,37.6929,84999.0
2022-12-27 09:40:00,46.35,46.47,46.34,46.44,90115.0,37.6929,37.7905,37.6847,37.7661,90115.0
2022-12-27 09:45:00,46.45,46.5,46.37,46.47,107706.0,37.7742,37.8148,37.7091,37.7905,107706.0
2022-12-27 09:50:00,46.47,46.5,46.34,46.38,86927.0,37.7905,37.8148,37.6847,37.7173,86927.0
2022-12-27 09:55:00,46.38,46.4,46.29,46.3,66032.0,37.7173,37.7335,37.6441,37.6522,66032.0
2022-12-27 10:00:00,46.29,46.33,46.22,46.25,68118.0,37.6441,37.6766,37.5871,37.6115,68118.0
2022-12-27 10:05:00,46.25,46.28,46.2,46.27,109745.0,37.6115,37.6359,37.5709,37.6278,109745.0
2022-12-27 10:10:00,46.27,46.42,46.26,46.42,81686.0,37.6278,37.7498,37.6197,37.7498,81686.0
2022-12-27 10:15:00,46.42,46.5,46.38,46.49,118942.0,37.7498,37.8148,37.7173,37.8067,118942.0
2022-12-27 10:20:00,46.5,46.55,46.46,46.49,102456.0,37.8148,37.8555,37.7823,37.8067,102456.0
2022-12-27 10:25:00,46.49,46.53,46.47,46.51,33250.0,37.8067,37.8392,37.7905,37.823,33250.0
2022-12-27 10:30:00,46.51,46.53,46.44,46.45,53459.0,37.823,37.8392,37.7661,37.7742,53459.0
2022-12-27 10:35:00,46.44,46.47,46.4,46.47,59901.0,37.7661,37.7905,37.7335,37.7905,59901.0
2022-12-27 10:40:00,46.47,46.47,46.43,46.47,46794.0,37.7905,37.7905,37.7579,37.7905,46794.0
2022-12-27 10:45:00,46.47,46.49,46.45,46.47,41301.0,37.7905,37.8067,37.7742,37.7905,41301.0
2022-12-27 10:50:00,46.47,46.55,46.44,46.49,60106.0,37.7905,37.8555,37.7661,37.8067,60106.0
2022-12-27 10:55:00,46.49,46.49,46.41,46.44,44492.0,37.8067,37.8067,37.7417,37.7661,44492.0
2022-12-27 11:00:00,46.43,46.53,46.41,46.53,83422.0,37.7579,37.8392,37.7417,37.8392,83422.0
2022-12-27 11:05:00,46.53,46.53,46.48,46.49,53662.0,37.8392,37.8392,37.7986,37.8067,53662.0
2022-12-27 11:10:00,46.49,46.53,46.47,46.48,49382.0,37.8067,37.8392,37.7905,37.7986,49382.0
2022-12-27 11:15:00,46.47,46.5,46.45,46.46,23600.0,37.7905,37.8148,37.7742,37.7823,23600.0
2022-12-27 11:20:00,46.46,46.47,46.38,46.45,43126.0,37.7823,37.7905,37.7173,37.7742,43126.0
2022-12-27 11:25:00,46.45,46.45,46.39,46.4,48781.0,37.7742,37.7742,37.7254,37.7335,48781.0
2022-12-27 11:30:00,46.4,46.44,46.36,46.38,39872.0,37.7335,37.7661,37.701,37.7173,39872.0
2022-12-27 11:35:00,46.38,46.4,46.36,46.39,31258.0,37.7173,37.7335,37.701,37.7254,31258.0
2022-12-27 11:40:00,46.38,46.4,46.35,46.39,52305.0,37.7173,37.7335,37.6929,37.7254,52305.0
2022-12-27 11:45:00,46.4,46.45,46.39,46.45,28530.0,37.7335,37.7742,37.7254,37.7742,28530.0
2022-12-27 11:50:00,46.45,46.47,46.42,46.47,32241.0,37.7742,37.7905,37.7498,37.7905,32241.0
2022-12-27 11:55:00,46.47,46.49,46.46,46.48,39341.0,37.7905,37.8067,37.7823,37.7986,39341.0
2022-12-27 12:00:00,46.48,46.51,46.47,46.48,46647.0,37.7986,37.823,37.7905,37.7986,46647.0
2022-12-27 12:05:00,46.49,46.51,46.46,46.47,27096.0,37.8067,37.823,37.7823,37.7905,27096.0
2022-12-27 12:10:00,46.47,46.53,46.47,46.51,26335.0,37.7905,37.8392,37.7905,37.823,26335.0
2022-12-27 12:15:00,46.51,46.51,46.44,46.45,29949.0,37.823,37.823,37.7661,37.7742,29949.0
2022-12-27 12:20:00,46.45,46.47,46.42,46.46,22379.0,37.7742,37.7905,37.7498,37.7823,22379.0
2022-12-27 12:25:00,46.46,46.46,46.42,46.43,27777.0,37.7823,37.7823,37.7498,37.7579,27777.0
2022-12-27 12:30:00,46.43,46.43,46.38,46.38,23518.0,37.7579,37.7579,37.7173,37.7173,23518.0
2022-12-27 12:35:00,46.39,46.4,46.36,46.39,22465.0,37.7254,37.7335,37.701,37.7254,22465.0
2022-12-27 12:40:00,46.39,46.41,46.34,46.35,67501.0,37.7254,37.7417,37.6847,37.6929,67501.0
2022-12-27 12:45:00,46.34,46.37,46.32,46.37,59135.0,37.6847,37.7091,37.6685,37.7091,59135.0
2022-12-27 12:50:00,46.37,46.39,46.36,46.39,43443.0,37.7091,37.7254,37.701,37.7254,43443.0
2022-12-27 12:55:00,46.38,46.43,46.37,46.43,18788.0,37.7173,37.7579,37.7091,37.7579,18788.0
2022-12-27 13:00:00,46.44,46.47,46.43,46.45,26486.0,37.7661,37.7905,37.7579,37.7742,26486.0
2022-12-27 13:05:00,46.45,46.51,46.44,46.5,24827.0,37.7742,37.823,37.7661,37.8148,24827.0
2022-12-27 13:10:00,46.5,46.51,46.49,46.51,29230.0,37.8148,37.823,37.8067,37.823,29230.0
2022-12-27 13:15:00,46.51,46.51,46.48,46.5,33776.0,37.823,37.823,37.7986,37.8148,33776.0
2022-12-27 13:20:00,46.5,46.52,46.48,46.51,36983.0,37.8148,37.8311,37.7986,37.823,36983.0
2022-12-27 13:25:00,46.5,46.51,46.47,46.48,31796.0,37.8148,37.823,37.7905,37.7986,31796.0
2022-12-27 13:30:00,46.49,46.49,46.43,46.45,19270.0,37.8067,37.8067,37.7579,37.7742,19270.0
2022-12-27 13:35:00,46.45,46.46,46.42,46.44,17845.0,37.7742,37.7823,37.7498,37.7661,17845.0
2022-12-27 13:40:00,46.44,46.46,46.42,46.43,22539.0,37.7661,37.7823,37.7498,37.7579,22539.0
2022-12-27 13:45:00,46.42,46.44,46.39,46.43,22359.0,37.7498,37.7661,37.7254,37.7579,22359.0
2022-12-27 13:50:00,46.43,46.44,46.37,46.42,41801.0,37.7579,37.7661,37.7091,37.7498,41801.0
2022-12-27 13:55:00,46.41,46.42,46.37,46.41,30998.0,37.7417,37.7498,37.7091,37.7417,30998.0
2022-12-27 14:00:00,46.4,46.43,46.39,46.42,26022.0,37.7335,37.7579,37.7254,37.7498,26022.0
2022-12-27 14:05:00,46.41,46.42,46.37,46.39,35704.0,37.7417,37.7498,37.7091,37.7254,35704.0
2022-12-27 14:10:00,46.39,46.4,46.37,46.4,18067.0,37.7254,37.7335,37.7091,37.7335,18067.0
2022-12-27 14:15:00,46.41,46.41,46.37,46.4,30320.0,37.7417,37.7417,37.7091,37.7335,30320.0
2022-12-27 14:20:00,46.4,46.43,46.36,46.4,69753.0,37.7335,37.7579,37.701,37.7335,69753.0
2022-12-27 14:25:00,46.4,46.41,46.36,46.37,14235.0,37.7335,37.7417,37.701,37.7091,14235.0
2022-12-27 14:30:00,46.37,46.39,46.36,46.38,17165.0,37.7091,37.7254,37.701,37.7173,17165.0
2022-12-27 14:35:00,46.38,46.41,46.37,46.4,21500.0,37.7173,37.7417,37.7091,37.7335,21500.0
2022-12-27 14:40:00,46.39,46.4,46.36,46.38,23037.0,37.7254,37.7335,37.701,37.7173,23037.0
2022-12-27 14:45:00,46.38,46.43,46.38,46.43,22260.0,37.7173,37.7579,37.7173,37.7579,22260.0
2022-12-27 14:50:00,46.43,46.44,46.41,46.43,34232.0,37.7579,37.7661,37.7417,37.7579,34232.0
2022-12-27 14:55:00,46.43,46.45,46.41,46.43,46485.0,37.7579,37.7742,37.7417,37.7579,46485.0
2022-12-27 15:00:00,46.43,46.46,46.4,46.41,37639.0,37.7579,37.7823,37.7335,37.7417,37639.0
2022-12-27 15:05:00,46.41,46.47,46.41,46.47,37616.0,37.7417,37.7905,37.7417,37.7905,37616.0
2022-12-27 15:10:00,46.47,46.49,46.45,46.49,25781.0,37.7905,37.8067,37.7742,37.8067,25781.0
2022-12-27 15:15:00,46.49,46.5,46.45,46.48,80666.0,37.8067,37.8148,37.7742,37.7986,80666.0
2022-12-27 15:20:00,46.48,46.5,46.47,46.5,43364.0,37.7986,37.8148,37.7905,37.8148,43364.0
2022-12-27 15:25:00,46.5,46.51,46.47,46.51,51121.0,37.8148,37.823,37.7905,37.823,51121.0
2022-12-27 15:30:00,46.51,46.53,46.46,46.48,93795.0,37.823,37.8392,37.7823,37.7986,93795.0
2022-12-27 15:35:00,46.48,46.49,46.44,46.48,46149.0,37.7986,37.8067,37.7661,37.7986,46149.0
2022-12-27 15:40:00,46.48,46.49,46.45,46.46,54256.0,37.7986,37.8067,37.7742,37.7823,54256.0
2022-12-27 15:45:00,46.45,46.5,46.45,46.47,89254.0,37.7742,37.8148,37.7742,37.7905,89254.0
2022-12-27 15:50:00,46.47,46.55,46.43,46.52,210905.0,37.7905,37.8555,37.7579,37.8311,210905.0
2022-12-27 15:55:00,46.51,46.53,46.45,46.47,297408.0,37.823,37.8392,37.7742,37.7905,297408.0
2022-12-28 09:30:00,46.64,46.68,46.51,46.55,105763.0,37.9287,37.9612,37.823,37.8555,105763.0
2022-12-28 09:35:00,46.56,46.73,46.55,46.71,76193.0,37.8636,38.0019,37.8555,37.9856,76193.0
2022-12-28 09:40:00,46.7,46.77,46.64,46.71,76603.0,37.9775,38.0344,37.9287,37.9856,76603.0
2022-12-28 09:45:00,46.7,46.79,46.67,46.79,92668.0,37.9775,38.0507,37.9531,38.0507,92668.0
2022-12-28 09:50:00,46.78,46.79,46.62,46.69,84954.0,38.0426,38.0507,37.9124,37.9694,84954.0
2022-12-28 09:55:00,46.68,46.7,46.58,46.62,64727.0,37.9612,37.9775,37.8799,37.9124,64727.0
2022-12-28 10:00:00,46.62,46.65,46.6,46.63,63523.0,37.9124,37.9368,37.8962,37.9206,63523.0
2022-12-28 10:05:00,46.63,46.64,46.53,46.55,76304.0,37.9206,37.9287,37.8392,37.8555,76304.0
2022-12-28 10:10:00,46.55,46.63,46.52,46.62,31352.0,37.8555,37.9206,37.8311,37.9124,31352.0
2022-12-28 10:15:00,46.62,46.65,46.58,46.59,102691.0,37.9124,37.9368,37.8799,37.888,102691.0
2022-12-28 10:20:00,46.58,46.62,46.55,46.59,95044.0,37.8799,37.9124,37.8555,37.888,95044.0
2022-12-28 10:25:00,46.59,46.59,46.44,46.48,81115.0,37.888,37.888,37.7661,37.7986,81115.0
2022-12-28 10:30:00,46.47,46.48,46.41,46.42,56147.0,37.7905,37.7986,37.7417,37.7498,56147.0
2022-12-28 10:35:00,46.41,46.46,46.38,46.46,86933.0,37.7417,37.7823,37.7173,37.7823,86933.0
2022-12-28 10:40:00,46.46,46.47,46.4,46.43,30731.0,37.7823,37.7905,37.7335,37.7579,30731.0
2022-12-28 10:45:00,46.43,46.49,46.42,46.46,63632.0,37.7579,37.8067,37.7498,37.7823,63632.0
2022-12-28 10:50:00,46.46,46.46,46.41,46.43,32255.0,37.7823,37.7823,37.7417,37.7579,32255.0
2022-12-28 10:55:00,46.44,46.45,46.4,46.43,19118.0,37.7661,37.7742,37.7335,37.7579,19118.0
2022-12-28 11:00:00,46.42,46.45,46.39,46.45,33373.0,37.7498,37.7742,37.7254,37.7742,33373.0
2022-12-28 11:05:00,46.44,46.44,46.34,46.38,42049.0,37.7661,37.7661,37.6847,37.7173,42049.0
2022-12-28 11:10:00,46.38,46.44,46.37,46.42,46799.0,37.7173,37.7661,37.7091,37.7498,46799.0
2022-12-28 11:15:00,46.43,46.45,46.39,46.45,25487.0,37.7579,37.7742,37.7254,37.7742,25487.0
2022-12-28 11:20:00,46.44,46.47,46.43,46.44,21434.0,37.7661,37.7905,37.7579,37.7661,21434.0
2022-12-28 11:25:00,46.43,46.45,46.34,46.37,35567.0,37.7579,37.7742,37.6847,37.7091,35567.0
2022-12-28 11:30:00,46.37,46.38,46.35,46.35,37872.0,37.7091,37.7173,37.6929,37.6929,37872.0
2022-12-28 11:35:00,46.36,46.36,46.31,46.31,22547.0,37.701,37.701,37.6603,37.6603,22547.0
2022-12-28 11:40:00,46.32,46.35,46.31,46.34,19082.0,37.6685,37.6929,37.6603,37.6847,19082.0
2022-12-28 11:45:00,46.34,46.34,46.25,46.26,50422.0,37.6847,37.6847,37.6115,37.6197,50422.0
2022-12-28 11:50:00,46.25,46.26,46.19,46.21,76678.0,37.6115,37.6197,37.5628,37.579,76678.0
2022-12-28 11:55:00,46.2,46.2,46.16,46.17,28671.0,37.5709,37.5709,37.5384,37.5465,28671.0
2022-12-28 12:00:00,46.17,46.19,46.1,46.11,34092.0,37.5465,37.5628,37.4896,37.4977,34092.0
2022-12-28 12:05:00,46.12,46.13,46.1,46.13,17111.0,37.5058,37.514,37.4896,37.514,17111.0
2022-12-28 12:10:00,46.13,46.13,46.04,46.05,27414.0,37.514,37.514,37.4408,37.4489,27414.0
2022-12-28 12:15:00,46.05,46.07,46.04,46.06,34135.0,37.4489,37.4652,37.4408,37.457,34135.0
2022-12-28 12:20:00,46.06,46.1,46.06,46.09,39879.0,37.457,37.4896,37.457,37.4814,39879.0
2022-12-28 12:25:00,46.1,46.12,46.08,46.11,17151.0,37.4896,37.5058,37.4733,37.4977,17151.0
2022-12-28 12:30:00,46.12,46.16,46.11,46.15,53770.0,37.5058,37.5384,37.4977,37.5302,53770.0
2022-12-28 12:35:00,46.14,46.19,46.13,46.14,31792.0,37.5221,37.5628,37.514,37.5221,31792.0
2022-12-28 12:40:00,46.14,46.15,46.12,46.14,24076.0,37.5221,37.5302,37.5058,37.5221,24076.0
2022-12-28 12:45:00,46.15,46.21,46.14,46.21,24464.0,37.5302,37.579,37.5221,37.579,24464.0
2022-12-28 12:50:00,46.22,46.22,46.19,46.2,15051.0,37.5871,37.5871,37.5628,37.5709,15051.0
2022-12-28 12:55:00,46.2,46.25,46.19,46.24,26448.0,37.5709,37.6115,37.5628,37.6034,26448.0
2022-12-28 13:00:00,46.23,46.29,46.22,46.29,48347.0,37.5953,37.6441,37.5871,37.6441,48347.0
2022-12-28 13:05:00,46.29,46.3,46.17,46.19,85164.0,37.6441,37.6522,37.5465,37.5628,85164.0
2022-12-28 13:10:00,46.19,46.25,46.18,46.19,43397.0,37.5628,37.6115,37.5546,37.5628,43397.0
2022-12-28 13:15:00,46.19,46.2,46.15,46.19,22557.0,37.5628,37.5709,37.5302,37.5628,22557.0
2022-12-28 13:20:00,46.19,46.2,46.15,46.17,25013.0,37.5628,37.5709,37.5302,37.5465,25013.0
2022-12-28 13:25:00,46.18,46.23,46.17,46.22,18071.0,37.5546,37.5953,37.5465,37.5871,18071.0
2022-12-28 13:30:00,46.21,46.24,46.19,46.21,29988.0,37.579,37.6034,37.5628,37.579,29988.0
2022-12-28 13:35:00,46.2,46.22,46.18,46.19,12152.0,37.5709,37.5871,37.5546,37.5628,12152.0
2022-12-28 13:40:00,46.19,46.22,46.18,46.21,23447.0,37.5628,37.5871,37.5546,37.579,23447.0
2022-12-28 13:45:00,46.21,46.23,46.17,46.2,29284.0,37.579,37.5953,37.5465,37.5709,29284.0
2022-12-28 13:50:00,46.19,46.19,46.15,46.18,27320.0,37.5628,37.5628,37.5302,37.5546,27320.0
2022-12-28 13:55:00,46.17,46.17,46.11,46.12,27300.0,37.5465,37.5465,37.4977,37.5058,27300.0
2022-12-28 14:00:00,46.11,46.13,46.09,46.12,26305.0,37.4977,37.514,37.4814,37.5058,26305.0
2022-12-28 14:05:00,46.12,46.15,46.08,46.09,16125.0,37.5058,37.5302,37.4733,37.4814,16125.0
2022-12-28 14:10:00,46.08,46.13,46.08,46.12,18449.0,37.4733,37.514,37.4733,37.5058,18449.0
2022-12-28 14:15:00,46.12,46.13,46.09,46.13,24908.0,37.5058,37.514,37.4814,37.514,24908.0
2022-12-28 14:20:00,46.13,46.14,46.1,46.11,18153.0,37.514,37.5221,37.4896,37.4977,18153.0
2022-12-28 14:25:00,46.11,46.15,46.09,46.14,27260.0,37.4977,37.5302,37.4814,37.5221,27260.0
2022-12-28 14:30:00,46.13,46.2,46.13,46.16,27146.0,37.514,37.5709,37.514,37.5384,27146.0
2022-12-28 14:35:00,46.15,46.19,46.13,46.14,37025.0,37.5302,37.5628,37.514,37.5221,37025.0
2022-12-28 14:40:00,46.13,46.2,46.13,46.2,24853.0,37.514,37.5709,37.514,37.5709,24853.0
2022-12-28 14:45:00,46.21,46.22,46.19,46.2,22615.0,37.579,37.5871,37.5628,37.5709,22615.0
2022-12-28 14:50:00,46.2,46.2,46.13,46.15,18468.0,37.5709,37.5709,37.514,37.5302,18468.0
2022-12-28 14:55:00,46.15,46.18,46.14,46.15,24930.0,37.5302,37.5546,37.5221,37.5302,24930.0
2022-12-28 15:00:00,46.15,46.17,46.09,46.12,32454.0,37.5302,37.5465,37.4814,37.5058,32454.0
2022-12-28 15:05:00,46.12,46.14,46.09,46.1,21982.0,37.5058,37.5221,37.4814,37.4896,21982.0
2022-12-28 15:10:00,46.09,46.11,46.02,46.02,33413.0,37.4814,37.4977,37.4245,37.4245,33413.0
2022-12-28 15:15:00,46.02,46.08,46.01,46.05,46932.0,37.4245,37.4733,37.4164,37.4489,46932.0
2022-12-28 15:20:00,46.05,46.06,45.97,45.98,76353.0,37.4489,37.457,37.3838,37.392,76353.0
2022-12-28 15:25:00,45.98,46.01,45.95,45.96,48932.0,37.392,37.4164,37.3676,37.3757,48932.0
2022-12-28 15:30:00,45.96,46.03,45.95,45.98,64694.0,37.3757,37.4326,37.3676,37.392,64694.0
2022-12-28 15:35:00,45.98,45.98,45.91,45.96,53520.0,37.392,37.392,37.335,37.3757,53520.0
2022-12-28 15:40:00,45.96,45.97,45.87,45.88,84467.0,37.3757,37.3838,37.3025,37.3107,84467.0
2022-12-28 15:45:00,45.87,45.91,45.84,45.89,132006.0,37.3025,37.335,37.2781,37.3188,132006.0
2022-12-28 15:50:00,45.9,45.94,45.87,45.88,172085.0,37.3269,37.3594,37.3025,37.3107,172085.0
2022-12-28 15:55:00,45.88,45.91,45.85,45.85,316158.0,37.3107,37.335,37.2863,37.2863,316158.0
2022-12-29 09:30:00,45.9,45.97,45.88,45.97,89411.0,37.3269,37.3838,37.3107,37.3838,89411.0
2022-12-29 09:35:00,45.97,46.05,45.94,45.97,36719.0,37.3838,37.4489,37.3594,37.3838,36719.0
2022-12-29 09:40:00,45.98,46.0,45.91,45.92,40742.0,37.392,37.4082,37.335,37.3432,40742.0
2022-12-29 09:45:00,45.92,46.01,45.92,45.92,51407.0,37.3432,37.4164,37.3432,37.3432,51407.0
2022-12-29 09:50:00,45.92,45.93,45.83,45.9,63622.0,37.3432,37.3513,37.27,37.3269,63622.0
2022-12-29 09:55:00,45.9,45.97,45.89,45.96,38790.0,37.3269,37.3838,37.3188,37.3757,38790.0
2022-12-29 10:00:00,45.97,46.09,45.97,46.09,30335.0,37.3838,37.4814,37.3838,37.4814,30335.0
2022-12-29 10:05:00,46.09,46.16,46.08,46.11,26148.0,37.4814,37.5384,37.4733,37.4977,26148.0
2022-12-29 10:10:00,46.11,46.14,46.08,46.09,27925.0,37.4977,37.5221,37.4733,37.4814,27925.0
2022-12-29 10:15:00,46.09,46.14,46.09,46.11,60336.0,37.4814,37.5221,37.4814,37.4977,60336.0
2022-12-29 10:20:00,46.11,46.12,46.03,46.05,47970.0,37.4977,37.5058,37.4326,37.4489,47970.0
2022-12-29 10:25:00,46.05,46.06,45.95,46.05,50113.0,37.4489,37.457,37.3676,37.4489,50113.0
2022-12-29 10:30:00,46.06,46.16,46.05,46.12,58127.0,37.457,37.5384,37.4489,37.5058,58127.0
2022-12-29 10:35:00,46.13,46.13,46.01,46.02,22667.0,37.514,37.514,37.4164,37.4245,22667.0
2022-12-29 10:40:00,46.01,46.04,45.99,46.01,27298.0,37.4164,37.4408,37.4001,37.4164,27298.0
2022-12-29 10:45:00,46.0,46.03,45.96,45.98,28320.0,37.4082,37.4326,37.3757,37.392,28320.0
2022-12-29 10:50:00,45.98,46.06,45.98,46.04,23253.0,37.392,37.457,37.392,37.4408,23253.0
2022-12-29 10:55:00,46.04,46.07,46.03,46.05,26808.0,37.4408,37.4652,37.4326,37.4489,26808.0
2022-12-29 11:00:00,46.05,46.07,46.04,46.05,14751.0,37.4489,37.4652,37.4408,37.4489,14751.0
2022-12-29 11:05:00,46.05,46.05,45.97,45.97,20275.0,37.4489,37.4489,37.3838,37.3838,20275.0
2022-12-29 11:10:00,45.98,45.98,45.94,45.96,19554.0,37.392,37.392,37.3594,37.3757,19554.0
2022-12-29 11:15:00,45.96,46.0,45.95,45.97,18884.0,37.3757,37.4082,37.3676,37.3838,18884.0
2022-12-29 11:20:00,45.98,45.99,45.9,45.96,43756.0,37.392,37.4001,37.3269,37.3757,43756.0
2022-12-29 11:25:00,45.96,45.97,45.91,45.92,19779.0,37.3757,37.3838,37.335,37.3432,19779.0
2022-12-29 11:30:00,45.91,45.97,45.91,45.95,19712.0,37.335,37.3838,37.335,37.3676,19712.0
2022-12-29 11:35:00,45.95,45.99,45.94,45.99,18019.0,37.3676,37.4001,37.3594,37.4001,18019.0
2022-12-29 11:40:00,45.98,46.05,45.98,46.03,45906.0,37.392,37.4489,37.392,37.4326,45906.0
2022-12-29 11:45:00,46.03,46.06,46.01,46.02,56999.0,37.4326,37.457,37.4164,37.4245,56999.0
2022-12-29 11:50:00,46.02,46.04,46.01,46.03,19037.0,37.4245,37.4408,37.4164,37.4326,19037.0
2022-12-29 11:55:00,46.04,46.04,45.97,45.98,35872.0,37.4408,37.4408,37.3838,37.392,35872.0
2022-12-29 12:00:00,45.98,46.0,45.97,45.98,6376.0,37.392,37.4082,37.3838,37.392,6376.0
2022-12-29 12:05:00,45.98,46.01,45.96,46.01,10837.0,37.392,37.4164,37.3757,37.4164,10837.0
2022-12-29 12:10:00,46.01,46.04,45.97,45.98,29681.0,37.4164,37.4408,37.3838,37.392,29681.0
2022-12-29 12:15:00,45.98,45.98,45.94,45.95,23726.0,37.392,37.392,37.3594,37.3676,23726.0
2022-12-29 12:20:00,45.95,45.96,45.93,45.95,18220.0,37.3676,37.3757,37.3513,37.3676,18220.0
2022-12-29 12:25:00,45.95,45.99,45.93,45.98,67542.0,37.3676,37.4001,37.3513,37.392,67542.0
2022-12-29 12:30:00,45.99,46.02,45.97,45.97,34606.0,37.4001,37.4245,37.3838,37.3838,34606.0
2022-12-29 12:35:00,45.97,45.99,45.92,45.94,29068.0,37.3838,37.4001,37.3432,37.3594,29068.0
2022-12-29 12:40:00,45.94,45.97,45.93,45.93,22777.0,37.3594,37.3838,37.3513,37.3513,22777.0
2022-12-29 12:45:00,45.94,45.98,45.93,45.96,10105.0,37.3594,37.392,37.3513,37.3757,10105.0
2022-12-29 12:50:00,45.97,46.03,45.96,46.03,21146.0,37.3838,37.4326,37.3757,37.4326,21146.0
2022-12-29 12:55:00,46.02,46.05,45.99,46.01,67462.0,37.4245,37.4489,37.4001,37.4164,67462.0
2022-12-29 13:00:00,46.01,46.04,45.98,46.03,28061.0,37.4164,37.4408,37.392,37.4326,28061.0
2022-12-29 13:05:00,46.03,46.03,45.95,45.97,35126.0,37.4326,37.4326,37.3676,37.3838,35126.0
2022-12-29 13:10:00,45.96,46.04,45.95,46.02,23398.0,37.3757,37.4408,37.3676,37.4245,23398.0
2022-12-29 13:15:00,46.03,46.03,45.98,45.98,33474.0,37.4326,37.4326,37.392,37.392,33474.0
2022-12-29 13:20:00,45.98,46.01,45.98,46.01,17756.0,37.392,37.4164,37.392,37.4164,17756.0
2022-12-29 13:25:00,46.01,46.02,45.98,45.99,24578.0,37.4164,37.4245,37.392,37.4001,24578.0
2022-12-29 13:30:00,46.0,46.0,45.96,45.98,13187.0,37.4082,37.4082,37.3757,37.392,13187.0
2022-12-29 13:35:00,45.98,45.98,45.9,45.92,26967.0,37.392,37.392,37.3269,37.3432,26967.0
2022-12-29 13:40:00,45.91,45.96,45.91,45.94,32790.0,37.335,37.3757,37.335,37.3594,32790.0
2022-12-29 13:45:00,45.94,45.95,45.9,45.95,35604.0,37.3594,37.3676,37.3269,37.3676,35604.0
2022-12-29 13:50:00,45.95,45.98,45.95,45.96,25065.0,37.3676,37.392,37.3676,37.3757,25065.0
2022-12-29 13:55:00,45.96,45.97,45.93,45.96,36677.0,37.3757,37.3838,37.3513,37.3757,36677.0
2022-12-29 14:00:00,45.97,45.98,45.91,45.93,32434.0,37.3838,37.392,37.335,37.3513,32434.0
2022-12-29 14:05:00,45.92,45.96,45.91,45.96,42860.0,37.3432,37.3757,37.335,37.3757,42860.0
2022-12-29 14:10:00,45.96,45.97,45.91,45.93,42281.0,37.3757,37.3838,37.335,37.3513,42281.0
2022-12-29 14:15:00,45.93,45.94,45.88,45.93,58815.0,37.3513,37.3594,37.3107,37.3513,58815.0
2022-12-29 14:20:00,45.93,45.93,45.9,45.93,34774.0,37.3513,37.3513,37.3269,37.3513,34774.0
2022-12-29 14:25:00,45.93,45.94,45.9,45.91,17496.0,37.3513,37.3594,37.3269,37.335,17496.0
2022-12-29 14:30:00,45.91,45.93,45.89,45.93,30246.0,37.335,37.3513,37.3188,37.3513,30246.0
2022-12-29 14:35:00,45.93,45.94,45.91,45.91,21742.0,37.3513,37.3594,37.335,37.335,21742.0
2022-12-29 14:40:00,45.91,45.95,45.91,45.93,21001.0,37.335,37.3676,37.335,37.3513,21001.0
2022-12-29 14:45:00,45.93,45.95,45.91,45.91,22438.0,37.3513,37.3676,37.335,37.335,22438.0
2022-12-29 14:50:00,45.91,45.92,45.89,45.9,26263.0,37.335,37.3432,37.3188,37.3269,26263.0
2022-12-29 14:55:00,45.9,45.92,45.89,45.91,25016.0,37.3269,37.3432,37.3188,37.335,25016.0
2022-12-29 15:00:00,45.91,45.94,45.9,45.94,23393.0,37.335,37.3594,37.3269,37.3594,23393.0
2022-12-29 15:05:00,45.93,45.95,45.88,45.89,36474.0,37.3513,37.3676,37.3107,37.3188,36474.0
2022-12-29 15:10:00,45.89,45.91,45.85,45.86,35739.0,37.3188,37.335,37.2863,37.2944,35739.0
2022-12-29 15:15:00,45.85,45.85,45.82,45.84,39491.0,37.2863,37.2863,37.2619,37.2781,39491.0
2022-12-29 15:20:00,45.84,45.86,45.81,45.81,72342.0,37.2781,37.2944,37.2537,37.2537,72342.0
2022-12-29 15:25:00,45.81,45.84,45.79,45.8,59088.0,37.2537,37.2781,37.2375,37.2456,59088.0
2022-12-29 15:30:00,45.8,45.85,45.79,45.84,56290.0,37.2456,37.2863,37.2375,37.2781,56290.0
2022-12-29 15:35:00,45.83,45.83,45.77,45.79,39006.0,37.27,37.27,37.2212,37.2375,39006.0
2022-12-29 15:40:00,45.78,45.84,45.77,45.83,29261.0,37.2293,37.2781,37.2212,37.27,29261.0
2022-12-29 15:45:00,45.83,45.85,45.81,45.83,53476.0,37.27,37.2863,37.2537,37.27,53476.0
2022-12-29 15:50:00,45.83,45.87,45.79,45.83,97361.0,37.27,37.3025,37.2375,37.27,97361.0
2022-12-29 15:55:00,45.83,45.87,45.81,45.87,224356.0,37.27,37.3025,37.2537,37.3025,224356.0
2022-12-30 09:30:00,45.86,45.94,45.82,45.91,106431.0,37.2944,37.3594,37.2619,37.335,106431.0
2022-12-30 09:35:00,45.91,45.99,45.88,45.94,63007.0,37.335,37.4001,37.3107,37.3594,63007.0
2022-12-30 09:40:00,45.94,45.98,45.89,45.93,90496.0,37.3594,37.392,37.3188,37.3513,90496.0
2022-12-30 09:45:00,45.92,45.92,45.77,45.78,29068.0,37.3432,37.3432,37.2212,37.2293,29068.0
2022-12-30 09:50:00,45.79,45.86,45.77,45.8,51993.0,37.2375,37.2944,37.2212,37.2456,51993.0
2022-12-30 09:55:00,45.79,45.82,45.75,45.78,29367.0,37.2375,37.2619,37.2049,37.2293,29367.0
2022-12-30 10:00:00,45.79,45.84,45.71,45.73,97793.0,37.2375,37.2781,37.1724,37.1887,97793.0
2022-12-30 10:05:00,45.73,45.77,45.71,45.75,73534.0,37.1887,37.2212,37.1724,37.2049,73534.0
2022-12-30 10:10:00,45.75,45.84,45.74,45.84,25553.0,37.2049,37.2781,37.1968,37.2781,25553.0
2022-12-30 10:15:00,45.83,45.92,45.8,45.88,55580.0,37.27,37.3432,37.2456,37.3107,55580.0
2022-12-30 10:20:00,45.88,45.89,45.85,45.88,15252.0,37.3107,37.3188,37.2863,37.3107,15252.0
2022-12-30 10:25:00,45.89,45.9,45.84,45.86,23765.0,37.3188,37.3269,37.2781,37.2944,23765.0
2022-12-30 10:30:00,45.86,45.86,45.73,45.79,66500.0,37.2944,37.2944,37.1887,37.2375,66500.0
2022-12-30 10:35:00,45.8,45.8,45.65,45.66,78319.0,37.2456,37.2456,37.1236,37.1317,78319.0
2022-12-30 10:40:00,45.65,45.7,45.62,45.65,87357.0,37.1236,37.1643,37.0992,37.1236,87357.0
2022-12-30 10:45:00,45.64,45.71,45.63,45.7,62525.0,37.1155,37.1724,37.1073,37.1643,62525.0
2022-12-30 10:50:00,45.7,45.7,45.61,45.61,85084.0,37.1643,37.1643,37.0911,37.0911,85084.0
2022-12-30 10:55:00,45.61,45.62,45.53,45.57,109589.0,37.0911,37.0992,37.026,37.0586,109589.0
2022-12-30 11:00:00,45.57,45.61,45.55,45.59,28782.0,37.0586,37.0911,37.0423,37.0748,28782.0
2022-12-30 11:05:00,45.59,45.62,45.58,45.59,35655.0,37.0748,37.0992,37.0667,37.0748,35655.0
2022-12-30 11:10:00,45.59,45.61,45.54,45.57,40192.0,37.0748,37.0911,37.0342,37.0586,40192.0
2022-12-30 11:15:00,45.57,45.63,45.56,45.59,45375.0,37.0586,37.1073,37.0504,37.0748,45375.0
2022-12-30 11:20:00,45.59,45.64,45.57,45.57,31141.0,37.0748,37.1155,37.0586,37.0586,31141.0
2022-12-30 11:25:00,45.56,45.58,45.52,45.55,23614.0,37.0504,37.0667,37.0179,37.0423,23614.0
2022-12-30 11:30:00,45.53,45.6,45.51,45.6,24904.0,37.026,37.0829,37.0098,37.0829,24904.0
2022-12-30 11:35:00,45.59,45.62,45.57,45.61,37549.0,37.0748,37.0992,37.0586,37.0911,37549.0
2022-12-30 11:40:00,45.62,45.63,45.55,45.57,31615.0,37.0992,37.1073,37.0423,37.0586,31615.0
2022-12-30 11:45:00,45.56,45.57,45.52,45.53,20085.0,37.0504,37.0586,37.0179,37.026,20085.0
2022-12-30 11:50:00,45.53,45.59,45.52,45.59,16437.0,37.026,37.0748,37.0179,37.0748,16437.0
2022-12-30 11:55:00,45.6,45.63,45.57,45.58,32696.0,37.0829,37.1073,37.0586,37.0667,32696.0
2022-12-30 12:00:00,45.58,45.6,45.57,45.59,36101.0,37.0667,37.0829,37.0586,37.0748,36101.0
2022-12-30 12:05:00,45.6,45.66,45.59,45.62,34971.0,37.0829,37.1317,37.0748,37.0992,34971.0
2022-12-30 12:10:00,45.63,45.65,45.58,45.59,25792.0,37.1073,37.1236,37.0667,37.0748,25792.0
2022-12-30 12:15:00,45.59,45.61,45.59,45.61,22808.0,37.0748,37.0911,37.0748,37.0911,22808.0
2022-12-30 12:20:00,45.61,45.64,45.6,45.63,17152.0,37.0911,37.1155,37.0829,37.1073,17152.0
2022-12-30 12:25:00,45.63,45.64,45.61,45.62,16228.0,37.1073,37.1155,37.0911,37.0992,16228.0
2022-12-30 12:30:00,45.62,45.64,45.6,45.63,18449.0,37.0992,37.1155,37.0829,37.1073,18449.0
2022-12-30 12:35:00,45.63,45.66,45.6,45.62,26812.0,37.1073,37.1317,37.0829,37.0992,26812.0
2022-12-30 12:40:00,45.61,45.64,45.59,45.6,20675.0,37.0911,37.1155,37.0748,37.0829,20675.0
2022-12-30 12:45:00,45.61,45.63,45.59,45.59,28426.0,37.0911,37.1073,37.0748,37.0748,28426.0
2022-12-30 12:50:00,45.61,45.63,45.6,45.62,14163.0,37.0911,37.1073,37.0829,37.0992,14163.0
2022-12-30 12:55:00,45.62,45.66,45.61,45.66,17969.0,37.0992,37.1317,37.0911,37.1317,17969.0
2022-12-30 13:00:00,45.66,45.67,45.62,45.66,16287.0,37.1317,37.1399,37.0992,37.1317,16287.0
2022-12-30 13:05:00,45.65,45.68,45.64,45.68,7718.0,37.1236,37.148,37.1155,37.148,7718.0
2022-12-30 13:10:00,45.67,45.69,45.66,45.69,19949.0,37.1399,37.1561,37.1317,37.1561,19949.0
2022-12-30 13:15:00,45.68,45.68,45.59,45.61,28607.0,37.148,37.148,37.0748,37.0911,28607.0
2022-12-30 13:20:00,45.6,45.6,45.5,45.52,44201.0,37.0829,37.0829,37.0016,37.0179,44201.0
2022-12-30 13:25:00,45.51,45.53,45.47,45.53,64012.0,37.0098,37.026,36.9772,37.026,64012.0
2022-12-30 13:30:00,45.54,45.6,45.53,45.57,33098.0,37.0342,37.0829,37.026,37.0586,33098.0
2022-12-30 13:35:00,45.58,45.59,45.52,45.53,22591.0,37.0667,37.0748,37.0179,37.026,22591.0
2022-12-30 13:40:00,45.54,45.56,45.53,45.55,20976.0,37.0342,37.0504,37.026,37.0423,20976.0
2022-12-30 13:45:00,45.56,45.57,45.54,45.55,19439.0,37.0504,37.0586,37.0342,37.0423,19439.0
2022-12-30 13:50:00,45.55,45.56,45.51,45.55,28480.0,37.0423,37.0504,37.0098,37.0423,28480.0
2022-12-30 13:55:00,45.55,45.59,45.53,45.53,81661.0,37.0423,37.0748,37.026,37.026,81661.0
2022-12-30 14:00:00,45.54,45.59,45.52,45.55,76275.0,37.0342,37.0748,37.0179,37.0423,76275.0
2022-12-30 14:05:00,45.55,45.58,45.52,45.53,30405.0,37.0423,37.0667,37.0179,37.026,30405.0
2022-12-30 14:10:00,45.54,45.57,45.52,45.54,50276.0,37.0342,37.0586,37.0179,37.0342,50276.0
2022-12-30 14:15:00,45.53,45.55,45.51,45.51,71308.0,37.026,37.0423,37.0098,37.0098,71308.0
2022-12-30 14:20:00,45.52,45.52,45.47,45.48,29465.0,37.0179,37.0179,36.9772,36.9854,29465.0
2022-12-30 14:25:00,45.48,45.49,45.44,45.47,55366.0,36.9854,36.9935,36.9528,36.9772,55366.0
2022-12-30 14:30:00,45.47,45.51,45.45,45.47,42444.0,36.9772,37.0098,36.961,36.9772,42444.0
2022-12-30 14:35:00,45.47,45.5,45.45,45.48,30854.0,36.9772,37.0016,36.961,36.9854,30854.0
2022-12-30 14:40:00,45.47,45.47,45.45,45.45,27416.0,36.9772,36.9772,36.961,36.961,27416.0
2022-12-30 14:45:00,45.45,45.47,45.42,45.43,38333.0,36.961,36.9772,36.9366,36.9447,38333.0
2022-12-30 14:50:00,45.43,45.49,45.43,45.47,29537.0,36.9447,36.9935,36.9447,36.9772,29537.0
2022-12-30 14:55:00,45.46,45.48,45.43,45.46,23045.0,36.9691,36.9854,36.9447,36.9691,23045.0
2022-12-30 15:00:00,45.47,45.51,45.46,45.5,74764.0,36.9772,37.0098,36.9691,37.0016,74764.0
2022-12-30 15:05:00,45.5,45.54,45.49,45.54,20424.0,37.0016,37.0342,36.9935,37.0342,20424.0
2022-12-30 15:10:00,45.54,45.6,45.53,45.59,32112.0,37.0342,37.0829,37.026,37.0748,32112.0
2022-12-30 15:15:00,45.6,45.64,45.58,45.58,51977.0,37.0829,37.1155,37.0667,37.0667,51977.0
2022-12-30 15:20:00,45.59,45.61,45.57,45.59,32161.0,37.0748,37.0911,37.0586,37.0748,32161.0
2022-12-30 15:25:00,45.59,45.59,45.55,45.57,39248.0,37.0748,37.0748,37.0423,37.0586,39248.0
2022-12-30 15:30:00,45.57,45.65,45.54,45.64,56878.0,37.0586,37.1236,37.0342,37.1155,56878.0
2022-12-30 15:35:00,45.63,45.67,45.61,45.66,72635.0,37.1073,37.1399,37.0911,37.1317,72635.0
2022-12-30 15:40:00,45.66,45.71,45.66,45.69,92488.0,37.1317,37.1724,37.1317,37.1561,92488.0
2022-12-30 15:45:00,45.69,45.76,45.68,45.74,69272.0,37.1561,37.2131,37.148,37.1968,69272.0
2022-12-30 15:50:00,45.75,45.84,45.74,45.78,147887.0,37.2049,37.2781,37.1968,37.2293,147887.0
2022-12-30 15:55:00,45.77,45.77,45.67,45.72,187332.0,37.2212,37.2212,37.1399,37.1805,187332.0
2023-01-03 09:30:00,45.73,45.74,45.54,45.67,143466.0,37.1887,37.1968,37.0342,37.1399,143466.0
2023-01-03 09:35:00,45.68,45.84,45.68,45.79,54191.0,37.148,37.2781,37.148,37.2375,54191.0
2023-01-03 09:40:00,45.79,45.79,45.66,45.66,94855.0,37.2375,37.2375,37.1317,37.1317,94855.0
2023-01-03 09:45:00,45.65,45.66,45.51,45.64,76401.0,37.1236,37.1317,37.0098,37.1155,76401.0
2023-01-03 09:50:00,45.65,45.67,45.59,45.63,41026.0,37.1236,37.1399,37.0748,37.1073,41026.0
2023-01-03 09:55:00,45.64,45.64,45.51,45.53,47265.0,37.1155,37.1155,37.0098,37.026,47265.0
2023-01-03 10:00:00,45.53,45.63,45.52,45.57,62336.0,37.026,37.1073,37.0179,37.0586,62336.0
2023-01-03 10:05:00,45.57,45.61,45.55,45.59,45313.0,37.0586,37.0911,37.0423,37.0748,45313.0
2023-01-03 10:10:00,45.59,45.63,45.56,45.62,36119.0,37.0748,37.1073,37.0504,37.0992,36119.0
2023-01-03 10:15:00,45.62,45.66,45.57,45.58,72957.0,37.0992,37.1317,37.0586,37.0667,72957.0
2023-01-03 10:20:00,45.58,45.71,45.56,45.71,51701.0,37.0667,37.1724,37.0504,37.1724,51701.0
2023-01-03 10:25:00,45.71,45.81,45.69,45.8,55633.0,37.1724,37.2537,37.1561,37.2456,55633.0
2023-01-03 10:30:00,45.8,45.85,45.75,45.84,52106.0,37.2456,37.2863,37.2049,37.2781,52106.0
2023-01-03 10:35:00,45.84,45.88,45.78,45.8,42045.0,37.2781,37.3107,37.2293,37.2456,42045.0
2023-01-03 10:40:00,45.8,45.82,45.75,45.8,22956.0,37.2456,37.2619,37.2049,37.2456,22956.0
2023-01-03 10:45:00,45.8,45.82,45.72,45.73,23551.0,37.2456,37.2619,37.1805,37.1887,23551.0
2023-01-03 10:50:00,45.73,45.73,45.66,45.66,23728.0,37.1887,37.1887,37.1317,37.1317,23728.0
2023-01-03 10:55:00,45.67,45.72,45.66,45.69,23947.0,37.1399,37.1805,37.1317,37.1561,23947.0
2023-01-03 11:00:00,45.69,45.72,45.65,45.66,26880.0,37.1561,37.1805,37.1236,37.1317,26880.0
2023-01-03 11:05:00,45.66,45.67,45.6,45.6,25672.0,37.1317,37.1399,37.0829,37.0829,25672.0
2023-01-03 11:10:00,45.6,45.6,45.43,45.43,37424.0,37.0829,37.0829,36.9447,36.9447,37424.0
2023-01-03 11:15:00,45.44,45.5,45.44,45.48,18580.0,36.9528,37.0016,36.9528,36.9854,18580.0
2023-01-03 11:20:00,45.49,45.54,45.46,45.52,44663.0,36.9935,37.0342,36.9691,37.0179,44663.0
2023-01-03 11:25:00,45.52,45.53,45.47,45.5,26094.0,37.0179,37.026,36.9772,37.0016,26094.0
2023-01-03 11:30:00,45.49,45.51,45.44,45.5,29236.0,36.9935,37.0098,36.9528,37.0016,29236.0
2023-01-03 11:35:00,45.5,45.55,45.49,45.53,27776.0,37.0016,37.0423,36.9935,37.026,27776.0
2023-01-03 11:40:00,45.53,45.54,45.48,45.51,23458.0,37.026,37.0342,36.9854,37.0098,23458.0
2023-01-03 11:45:00,45.5,45.53,45.49,45.5,36198.0,37.0016,37.026,36.9935,37.0016,36198.0
2023-01-03 11:50:00,45.49,45.5,45.45,45.49,28774.0,36.9935,37.0016,36.961,36.9935,28774.0
2023-01-03 11:55:00,45.5,45.5,45.44,45.45,23245.0,37.0016,37.0016,36.9528,36.961,23245.0
2023-01-03 12:00:00,45.46,45.46,45.35,45.36,61709.0,36.9691,36.9691,36.8796,36.8878,61709.0
2023-01-03 12:05:00,45.35,45.39,45.33,45.38,31031.0,36.8796,36.9122,36.8634,36.904,31031.0
2023-01-03 12:10:00,45.38,45.42,45.36,45.41,22196.0,36.904,36.9366,36.8878,36.9284,22196.0
2023-01-03 12:15:00,45.41,45.42,45.37,45.41,33264.0,36.9284,36.9366,36.8959,36.9284,33264.0
2023-01-03 12:20:00,45.41,45.43,45.34,45.37,27470.0,36.9284,36.9447,36.8715,36.8959,27470.0
2023-01-03 12:25:00,45.37,45.4,45.35,45.36,22513.0,36.8959,36.9203,36.8796,36.8878,22513.0
2023-01-03 12:30:00,45.36,45.43,45.34,45.43,22847.0,36.8878,36.9447,36.8715,36.9447,22847.0
2023-01-03 12:35:00,45.43,45.45,45.39,45.4,29016.0,36.9447,36.961,36.9122,36.9203,29016.0
2023-01-03 12:40:00,45.4,45.4,45.32,45.34,27333.0,36.9203,36.9203,36.8552,36.8715,27333.0
2023-01-03 12:45:00,45.34,45.35,45.25,45.27,40250.0,36.8715,36.8796,36.7983,36.8146,40250.0
2023-01-03 12:50:00,45.27,45.31,45.26,45.31,20150.0,36.8146,36.8471,36.8065,36.8471,20150.0
2023-01-03 12:55:00,45.3,45.36,45.29,45.32,26333.0,36.839,36.8878,36.8309,36.8552,26333.0
2023-01-03 13:00:00,45.32,45.36,45.31,45.36,13572.0,36.8552,36.8878,36.8471,36.8878,13572.0
2023-01-03 13:05:00,45.36,45.39,45.34,45.39,29085.0,36.8878,36.9122,36.8715,36.9122,29085.0
2023-01-03 13:10:00,45.39,45.41,45.38,45.39,24450.0,36.9122,36.9284,36.904,36.9122,24450.0
2023-01-03 13:15:00,45.39,45.44,45.38,45.43,16316.0,36.9122,36.9528,36.904,36.9447,16316.0
2023-01-03 13:20:00,45.43,45.45,45.41,45.45,9922.0,36.9447,36.961,36.9284,36.961,9922.0
2023-01-03 13:25:00,45.45,45.52,45.44,45.47,18198.0,36.961,37.0179,36.9528,36.9772,18198.0
2023-01-03 13:30:00,45.48,45.49,45.45,45.47,19605.0,36.9854,36.9935,36.961,36.9772,19605.0
2023-01-03 13:35:00,45.48,45.51,45.47,45.49,16961.0,36.9854,37.0098,36.9772,36.9935,16961.0
2023-01-03 13:40:00,45.49,45.55,45.49,45.52,15637.0,36.9935,37.0423,36.9935,37.0179,15637.0
2023-01-03 13:45:00,45.52,45.54,45.48,45.53,27535.0,37.0179,37.0342,36.9854,37.026,27535.0
2023-01-03 13:50:00,45.53,45.58,45.53,45.57,25673.0,37.026,37.0667,37.026,37.0586,25673.0
2023-01-03 13:55:00,45.57,45.58,45.54,45.54,25906.0,37.0586,37.0667,37.0342,37.0342,25906.0
2023-01-03 14:00:00,45.55,45.56,45.47,45.5,27617.0,37.0423,37.0504,36.9772,37.0016,27617.0
2023-01-03 14:05:00,45.49,45.51,45.47,45.5,23309.0,36.9935,37.0098,36.9772,37.0016,23309.0
2023-01-03 14:10:00,45.51,45.51,45.44,45.47,28313.0,37.0098,37.0098,36.9528,36.9772,28313.0
2023-01-03 14:15:00,45.48,45.5,45.46,45.47,15149.0,36.9854,37.0016,36.9691,36.9772,15149.0
2023-01-03 14:20:00,45.47,45.47,45.39,45.41,18482.0,36.9772,36.9772,36.9122,36.9284,18482.0
2023-01-03 14:25:00,45.42,45.42,45.38,45.4,13428.0,36.9366,36.9366,36.904,36.9203,13428.0
2023-01-03 14:30:00,45.39,45.39,45.31,45.32,25703.0,36.9122,36.9122,36.8471,36.8552,25703.0
2023-01-03 14:35:00,45.32,45.33,45.31,45.32,23443.0,36.8552,36.8634,36.8471,36.8552,23443.0
2023-01-03 14:40:00,45.31,45.41,45.31,45.41,13349.0,36.8471,36.9284,36.8471,36.9284,13349.0
2023-01-03 14:45:00,45.4,45.51,45.39,45.5,39416.0,36.9203,37.0098,36.9122,37.0016,39416.0
2023-01-03 14:50:00,45.49,45.49,45.45,45.47,22633.0,36.9935,36.9935,36.961,36.9772,22633.0
2023-01-03 14:55:00,45.47,45.52,45.47,45.52,21930.0,36.9772,37.0179,36.9772,37.0179,21930.0
2023-01-03 15:00:00,45.52,45.58,45.51,45.57,36904.0,37.0179,37.0667,37.0098,37.0586,36904.0
2023-01-03 15:05:00,45.58,45.59,45.56,45.57,19960.0,37.0667,37.0748,37.0504,37.0586,19960.0
2023-01-03 15:10:00,45.57,45.61,45.55,45.6,16976.0,37.0586,37.0911,37.0423,37.0829,16976.0
2023-01-03 15:15:00,45.6,45.64,45.6,45.61,27220.0,37.0829,37.1155,37.0829,37.0911,27220.0
2023-01-03 15:20:00,45.6,45.61,45.52,45.53,31823.0,37.0829,37.0911,37.0179,37.026,31823.0
2023-01-03 15:25:00,45.53,45.56,45.5,45.51,44633.0,37.026,37.0504,37.0016,37.0098,44633.0
2023-01-03 15:30:00,45.51,45.56,45.5,45.54,51057.0,37.0098,37.0504,37.0016,37.0342,51057.0
2023-01-03 15:35:00,45.54,45.58,45.52,45.55,43810.0,37.0342,37.0667,37.0179,37.0423,43810.0
2023-01-03 15:40:00,45.54,45.58,45.53,45.53,77481.0,37.0342,37.0667,37.026,37.026,77481.0
2023-01-03 15:45:00,45.54,45.55,45.5,45.52,120770.0,37.0342,37.0423,37.0016,37.0179,120770.0
2023-01-03 15:50:00,45.52,45.55,45.5,45.52,197179.0,37.0179,37.0423,37.0016,37.0179,197179.0
2023-01-03 15:55:00,45.52,45.54,45.47,45.52,427919.0,37.0179,37.0342,36.9772,37.0179,427919.0
2023-01-04 09:30:00,45.42,45.54,45.35,45.46,141677.0,36.9366,37.0342,36.8796,36.9691,141677.0
2023-01-04 09:35:00,45.47,45.63,45.47,45.58,52572.0,36.9772,37.1073,36.9772,37.0667,52572.0
2023-01-04 09:40:00,45.59,45.61,45.53,45.6,45935.0,37.0748,37.0911,37.026,37.0829,45935.0
2023-01-04 09:45:00,45.6,45.64,45.48,45.49,55628.0,37.0829,37.1155,36.9854,36.9935,55628.0
2023-01-04 09:50:00,45.47,45.53,45.44,45.53,95863.0,36.9772,37.026,36.9528,37.026,95863.0
2023-01-04 09:55:00,45.54,45.59,45.51,45.57,29881.0,37.0342,37.0748,37.0098,37.0586,29881.0
2023-01-04 10:00:00,45.57,45.65,45.44,45.49,74562.0,37.0586,37.1236,36.9528,36.9935,74562.0
2023-01-04 10:05:00,45.5,45.54,45.44,45.48,41799.0,37.0016,37.0342,36.9528,36.9854,41799.0
2023-01-04 10:10:00,45.47,45.48,45.39,45.42,50679.0,36.9772,36.9854,36.9122,36.9366,50679.0
2023-01-04 10:15:00,45.42,45.49,45.41,45.48,102096.0,36.9366,36.9935,36.9284,36.9854,102096.0
2023-01-04 10:20:00,45.48,45.48,45.39,45.44,26862.0,36.9854,36.9854,36.9122,36.9528,26862.0
2023-01-04 10:25:00,45.43,45.56,45.42,45.56,54746.0,36.9447,37.0504,36.9366,37.0504,54746.0
2023-01-04 10:30:00,45.55,45.59,45.53,45.55,27436.0,37.0423,37.0748,37.026,37.0423,27436.0
2023-01-04 10:35:00,45.55,45.56,45.5,45.51,26557.0,37.0423,37.0504,37.0016,37.0098,26557.0
2023-01-04 10:40:00,45.51,45.6,45.5,45.6,26387.0,37.0098,37.0829,37.0016,37.0829,26387.0
2023-01-04 10:45:00,45.59,45.64,45.59,45.61,47854.0,37.0748,37.1155,37.0748,37.0911,47854.0
2023-01-04 10:50:00,45.61,45.64,45.59,45.63,22393.0,37.0911,37.1155,37.0748,37.1073,22393.0
2023-01-04 10:55:00,45.63,45.66,45.61,45.65,18271.0,37.1073,37.1317,37.0911,37.1236,18271.0
2023-01-04 11:00:00,45.65,45.65,45.59,45.61,25410.0,37.1236,37.1236,37.0748,37.0911,25410.0
2023-01-04 11:05:00,45.61,45.69,45.61,45.69,39678.0,37.0911,37.1561,37.0911,37.1561,39678.0
2023-01-04 11:10:00,45.69,45.72,45.67,45.69,26027.0,37.1561,37.1805,37.1399,37.1561,26027.0
2023-01-04 11:15:00,45.7,45.7,45.65,45.66,14409.0,37.1643,37.1643,37.1236,37.1317,14409.0
2023-01-04 11:20:00,45.66,45.67,45.61,45.64,56997.0,37.1317,37.1399,37.0911,37.1155,56997.0
2023-01-04 11:25:00,45.64,45.66,45.62,45.65,39143.0,37.1155,37.1317,37.0992,37.1236,39143.0
2023-01-04 11:30:00,45.65,45.73,45.64,45.68,62033.0,37.1236,37.1887,37.1155,37.148,62033.0
2023-01-04 11:35:00,45.68,45.69,45.63,45.67,32907.0,37.148,37.1561,37.1073,37.1399,32907.0
2023-01-04 11:40:00,45.67,45.71,45.66,45.7,23689.0,37.1399,37.1724,37.1317,37.1643,23689.0
2023-01-04 11:45:00,45.71,45.73,45.7,45.7,29733.0,37.1724,37.1887,37.1643,37.1643,29733.0
2023-01-04 11:50:00,45.71,45.75,45.7,45.73,92374.0,37.1724,37.2049,37.1643,37.1887,92374.0
2023-01-04 11:55:00,45.73,45.76,45.72,45.73,34400.0,37.1887,37.2131,37.1805,37.1887,34400.0
2023-01-04 12:00:00,45.73,45.8,45.73,45.8,26902.0,37.1887,37.2456,37.1887,37.2456,26902.0
2023-01-04 12:05:00,45.79,45.84,45.79,45.84,29712.0,37.2375,37.2781,37.2375,37.2781,29712.0
2023-01-04 12:10:00,45.83,45.89,45.83,45.84,32929.0,37.27,37.3188,37.27,37.2781,32929.0
2023-01-04 12:15:00,45.85,45.85,45.81,45.82,23379.0,37.2863,37.2863,37.2537,37.2619,23379.0
2023-01-04 12:20:00,45.83,45.86,45.75,45.78,168933.0,37.27,37.2944,37.2049,37.2293,168933.0
2023-01-04 12:25:00,45.77,45.81,45.73,45.73,48211.0,37.2212,37.2537,37.1887,37.1887,48211.0
2023-01-04 12:30:00,45.74,45.75,45.68,45.72,39342.0,37.1968,37.2049,37.148,37.1805,39342.0
2023-01-04 12:35:00,45.72,45.72,45.66,45.66,19797.0,37.1805,37.1805,37.1317,37.1317,19797.0
2023-01-04 12:40:00,45.66,45.69,45.65,45.66,27681.0,37.1317,37.1561,37.1236,37.1317,27681.0
2023-01-04 12:45:00,45.66,45.67,45.61,45.61,63894.0,37.1317,37.1399,37.0911,37.0911,63894.0
2023-01-04 12:50:00,45.62,45.64,45.57,45.63,30200.0,37.0992,37.1155,37.0586,37.1073,30200.0
2023-01-04 12:55:00,45.62,45.63,45.55,45.55,48132.0,37.0992,37.1073,37.0423,37.0423,48132.0
2023-01-04 13:00:00,45.55,45.55,45.5,45.55,28861.0,37.0423,37.0423,37.0016,37.0423,28861.0
2023-01-04 13:05:00,45.54,45.57,45.51,45.57,64203.0,37.0342,37.0586,37.0098,37.0586,64203.0
2023-01-04 13:10:00,45.58,45.59,45.55,45.59,25830.0,37.0667,37.0748,37.0423,37.0748,25830.0
2023-01-04 13:15:00,45.59,45.62,45.58,45.61,14859.0,37.0748,37.0992,37.0667,37.0911,14859.0
2023-01-04 13:20:00,45.61,45.63,45.59,45.63,33116.0,37.0911,37.1073,37.0748,37.1073,33116.0
2023-01-04 13:25:00,45.63,45.66,45.62,45.64,39717.0,37.1073,37.1317,37.0992,37.1155,39717.0
2023-01-04 13:30:00,45.64,45.68,45.63,45.66,39976.0,37.1155,37.148,37.1073,37.1317,39976.0
2023-01-04 13:35:00,45.66,45.68,45.62,45.64,57412.0,37.1317,37.148,37.0992,37.1155,57412.0
2023-01-04 13:40:00,45.65,45.65,45.59,45.61,40300.0,37.1236,37.1236,37.0748,37.0911,40300.0
2023-01-04 13:45:00,45.61,45.61,45.53,45.57,32521.0,37.0911,37.0911,37.026,37.0586,32521.0
2023-01-04 13:50:00,45.56,45.58,45.52,45.53,34247.0,37.0504,37.0667,37.0179,37.026,34247.0
2023-01-04 13:55:00,45.53,45.53,45.46,45.49,49414.0,37.026,37.026,36.9691,36.9935,49414.0
2023-01-04 14:00:00,45.51,45.56,45.33,45.41,169763.0,37.0098,37.0504,36.8634,36.9284,169763.0
2023-01-04 14:05:00,45.41,45.47,45.32,45.34,66151.0,36.9284,36.9772,36.8552,36.8715,66151.0
2023-01-04 14:10:00,45.34,45.36,45.27,45.34,59045.0,36.8715,36.8878,36.8146,36.8715,59045.0
2023-01-04 14:15:00,45.33,45.42,45.32,45.4,50342.0,36.8634,36.9366,36.8552,36.9203,50342.0
2023-01-04 14:20:00,45.39,45.4,45.27,45.31,61280.0,36.9122,36.9203,36.8146,36.8471,61280.0
2023-01-04 14:25:00,45.32,45.32,45.22,45.26,81734.0,36.8552,36.8552,36.7739,36.8065,81734.0
2023-01-04 14:30:00,45.25,45.28,45.23,45.27,39564.0,36.7983,36.8227,36.7821,36.8146,39564.0
2023-01-04 14:35:00,45.26,45.27,45.18,45.24,48350.0,36.8065,36.8146,36.7414,36.7902,48350.0
2023-01-04 14:40:00,45.23,45.28,45.2,45.24,35434.0,36.7821,36.8227,36.7577,36.7902,35434.0
2023-01-04 14:45:00,45.23,45.28,45.22,45.23,42252.0,36.7821,36.8227,36.7739,36.7821,42252.0
2023-01-04 14:50:00,45.23,45.26,45.2,45.25,40732.0,36.7821,36.8065,36.7577,36.7983,40732.0
2023-01-04 14:55:00,45.25,45.35,45.24,45.34,51292.0,36.7983,36.8796,36.7902,36.8715,51292.0
2023-01-04 15:00:00,45.34,45.44,45.33,45.44,36742.0,36.8715,36.9528,36.8634,36.9528,36742.0
2023-01-04 15:05:00,45.44,45.45,45.37,45.43,33970.0,36.9528,36.961,36.8959,36.9447,33970.0
2023-01-04 15:10:00,45.42,45.45,45.39,45.44,39269.0,36.9366,36.961,36.9122,36.9528,39269.0
2023-01-04 15:15:00,45.44,45.46,45.41,45.44,41491.0,36.9528,36.9691,36.9284,36.9528,41491.0
2023-01-04 15:20:00,45.44,45.45,45.36,45.41,37035.0,36.9528,36.961,36.8878,36.9284,37035.0
2023-01-04 15:25:00,45.41,45.48,45.41,45.41,86132.0,36.9284,36.9854,36.9284,36.9284,86132.0
2023-01-04 15:30:00,45.41,45.42,45.37,45.42,42694.0,36.9284,36.9366,36.8959,36.9366,42694.0
2023-01-04 15:35:00,45.41,45.42,45.33,45.4,44490.0,36.9284,36.9366,36.8634,36.9203,44490.0
2023-01-04 15:40:00,45.39,45.4,45.32,45.34,62913.0,36.9122,36.9203,36.8552,36.8715,62913.0
2023-01-04 15:45:00,45.33,45.33,45.25,45.31,157307.0,36.8634,36.8634,36.7983,36.8471,157307.0
2023-01-04 15:50:00,45.32,45.41,45.31,45.32,222567.0,36.8552,36.9284,36.8471,36.8552,222567.0
2023-01-04 15:55:00,45.33,45.43,45.3,45.41,703288.0,36.8634,36.9447,36.839,36.9284,703288.0
2023-01-05 09:30:00,45.34,45.47,45.33,45.41,112346.0,36.8715,36.9772,36.8634,36.9284,112346.0
2023-01-05 09:35:00,45.4,45.47,45.32,45.32,84655.0,36.9203,36.9772,36.8552,36.8552,84655.0
2023-01-05 09:40:00,45.32,45.43,45.3,45.38,110824.0,36.8552,36.9447,36.839,36.904,110824.0
2023-01-05 09:45:00,45.38,45.41,45.28,45.29,45089.0,36.904,36.9284,36.8227,36.8309,45089.0
2023-01-05 09:50:00,45.27,45.32,45.26,45.26,35691.0,36.8146,36.8552,36.8065,36.8065,35691.0
2023-01-05 09:55:00,45.25,45.31,45.23,45.26,34602.0,36.7983,36.8471,36.7821,36.8065,34602.0
2023-01-05 10:00:00,45.26,45.27,45.18,45.22,51827.0,36.8065,36.8146,36.7414,36.7739,51827.0
2023-01-05 10:05:00,45.22,45.33,45.16,45.26,62995.0,36.7739,36.8634,36.7251,36.8065,62995.0
2023-01-05 10:10:00,45.27,45.37,45.25,45.35,23480.0,36.8146,36.8959,36.7983,36.8796,23480.0
2023-01-05 10:15:00,45.35,45.37,45.32,45.34,29377.0,36.8796,36.8959,36.8552,36.8715,29377.0
2023-01-05 10:20:00,45.34,45.34,45.25,45.27,34264.0,36.8715,36.8715,36.7983,36.8146,34264.0
2023-01-05 10:25:00,45.26,45.32,45.24,45.28,30988.0,36.8065,36.8552,36.7902,36.8227,30988.0
2023-01-05 10:30:00,45.28,45.28,45.23,45.26,30804.0,36.8227,36.8227,36.7821,36.8065,30804.0
2023-01-05 10:35:00,45.27,45.27,45.24,45.24,30736.0,36.8146,36.8146,36.7902,36.7902,30736.0
2023-01-05 10:40:00,45.24,45.28,45.19,45.27,37287.0,36.7902,36.8227,36.7495,36.8146,37287.0
2023-01-05 10:45:00,45.27,45.28,45.15,45.16,36841.0,36.8146,36.8227,36.717,36.7251,36841.0
2023-01-05 10:50:00,45.17,45.2,45.12,45.14,67632.0,36.7333,36.7577,36.6926,36.7089,67632.0
2023-01-05 10:55:00,45.14,45.14,45.07,45.07,43865.0,36.7089,36.7089,36.6519,36.6519,43865.0
2023-01-05 11:00:00,45.08,45.14,45.07,45.14,28338.0,36.6601,36.7089,36.6519,36.7089,28338.0
2023-01-05 11:05:00,45.14,45.16,45.07,45.09,29150.0,36.7089,36.7251,36.6519,36.6682,29150.0
2023-01-05 11:10:00,45.1,45.11,45.04,45.08,35753.0,36.6763,36.6845,36.6275,36.6601,35753.0
2023-01-05 11:15:00,45.07,45.11,45.06,45.07,58550.0,36.6519,36.6845,36.6438,36.6519,58550.0
2023-01-05 11:20:00,45.06,45.06,44.99,45.0,105743.0,36.6438,36.6438,36.5869,36.595,105743.0
2023-01-05 11:25:00,44.99,45.09,44.99,45.09,111840.0,36.5869,36.6682,36.5869,36.6682,111840.0
2023-01-05 11:30:00,45.09,45.11,45.06,45.1,30324.0,36.6682,36.6845,36.6438,36.6763,30324.0
2023-01-05 11:35:00,45.11,45.13,45.05,45.05,22808.0,36.6845,36.7007,36.6357,36.6357,22808.0
2023-01-05 11:40:00,45.05,45.07,45.02,45.04,80362.0,36.6357,36.6519,36.6113,36.6275,80362.0
2023-01-05 11:45:00,45.04,45.11,45.03,45.09,121344.0,36.6275,36.6845,36.6194,36.6682,121344.0
2023-01-05 11:50:00,45.09,45.12,45.09,45.11,16588.0,36.6682,36.6926,36.6682,36.6845,16588.0
2023-01-05 11:55:00,45.12,45.14,45.1,45.12,26955.0,36.6926,36.7089,36.6763,36.6926,26955.0
2023-01-05 12:00:00,45.12,45.2,45.11,45.19,28777.0,36.6926,36.7577,36.6845,36.7495,28777.0
2023-01-05 12:05:00,45.19,45.21,45.16,45.21,42322.0,36.7495,36.7658,36.7251,36.7658,42322.0
2023-01-05 12:10:00,45.21,45.25,45.2,45.22,29415.0,36.7658,36.7983,36.7577,36.7739,29415.0
2023-01-05 12:15:00,45.22,45.22,45.19,45.21,40015.0,36.7739,36.7739,36.7495,36.7658,40015.0
2023-01-05 12:20:00,45.21,45.26,45.2,45.24,95966.0,36.7658,36.8065,36.7577,36.7902,95966.0
2023-01-05 12:25:00,45.23,45.27,45.21,45.22,193175.0,36.7821,36.8146,36.7658,36.7739,193175.0
2023-01-05 12:30:00,45.22,45.3,45.22,45.29,66512.0,36.7739,36.839,36.7739,36.8309,66512.0
2023-01-05 12:35:00,45.28,45.29,45.25,45.25,67592.0,36.8227,36.8309,36.7983,36.7983,67592.0
2023-01-05 12:40:00,45.26,45.26,45.23,45.25,65186.0,36.8065,36.8065,36.7821,36.7983,65186.0
2023-01-05 12:45:00,45.25,45.28,45.24,45.28,269076.0,36.7983,36.8227,36.7902,36.8227,269076.0
2023-01-05 12:50:00,45.28,45.28,45.23,45.27,48007.0,36.8227,36.8227,36.7821,36.8146,48007.0
2023-01-05 12:55:00,45.27,45.28,45.23,45.25,23626.0,36.8146,36.8227,36.7821,36.7983,23626.0
2023-01-05 13:00:00,45.25,45.29,45.25,45.28,23590.0,36.7983,36.8309,36.7983,36.8227,23590.0
2023-01-05 13:05:00,45.28,45.3,45.27,45.3,16489.0,36.8227,36.839,36.8146,36.839,16489.0
2023-01-05 13:10:00,45.3,45.3,45.24,45.26,29448.0,36.839,36.839,36.7902,36.8065,29448.0
2023-01-05 13:15:00,45.25,45.27,45.22,45.23,80008.0,36.7983,36.8146,36.7739,36.7821,80008.0
2023-01-05 13:20:00,45.23,45.39,45.23,45.38,40833.0,36.7821,36.9122,36.7821,36.904,40833.0
2023-01-05 13:25:00,45.39,45.41,45.32,45.33,54625.0,36.9122,36.9284,36.8552,36.8634,54625.0
2023-01-05 13:30:00,45.33,45.35,45.3,45.31,82796.0,36.8634,36.8796,36.839,36.8471,82796.0
2023-01-05 13:35:00,45.32,45.33,45.27,45.32,159609.0,36.8552,36.8634,36.8146,36.8552,159609.0
2023-01-05 13:40:00,45.32,45.4,45.31,45.33,25238.0,36.8552,36.9203,36.8471,36.8634,25238.0
2023-01-05 13:45:00,45.33,45.33,45.3,45.32,25153.0,36.8634,36.8634,36.839,36.8552,25153.0
2023-01-05 13:50:00,45.32,45.36,45.32,45.35,25057.0,36.8552,36.8878,36.8552,36.8796,25057.0
2023-01-05 13:55:00,45.35,45.39,45.34,45.36,23278.0,36.8796,36.9122,36.8715,36.8878,23278.0
2023-01-05 14:00:00,45.37,45.44,45.36,45.43,23103.0,36.8959,36.9528,36.8878,36.9447,23103.0
2023-01-05 14:05:00,45.43,45.46,45.42,45.43,30658.0,36.9447,36.9691,36.9366,36.9447,30658.0
2023-01-05 14:10:00,45.42,45.43,45.37,45.38,36283.0,36.9366,36.9447,36.8959,36.904,36283.0
2023-01-05 14:15:00,45.37,45.39,45.36,45.39,50066.0,36.8959,36.9122,36.8878,36.9122,50066.0
2023-01-05 14:20:00,45.39,45.39,45.33,45.34,14738.0,36.9122,36.9122,36.8634,36.8715,14738.0
2023-01-05 14:25:00,45.34,45.35,45.29,45.3,16879.0,36.8715,36.8796,36.8309,36.839,16879.0
2023-01-05 14:30:00,45.3,45.36,45.3,45.36,25620.0,36.839,36.8878,36.839,36.8878,25620.0
2023-01-05 14:35:00,45.35,45.42,45.35,45.41,35008.0,36.8796,36.9366,36.8796,36.9284,35008.0
2023-01-05 14:40:00,45.42,45.44,45.4,45.4,30992.0,36.9366,36.9528,36.9203,36.9203,30992.0
2023-01-05 14:45:00,45.4,45.45,45.4,45.41,21480.0,36.9203,36.961,36.9203,36.9284,21480.0
2023-01-05 14:50:00,45.41,45.43,45.38,45.4,36664.0,36.9284,36.9447,36.904,36.9203,36664.0
2023-01-05 14:55:00,45.4,45.42,45.35,45.37,25765.0,36.9203,36.9366,36.8796,36.8959,25765.0
2023-01-05 15:00:00,45.36,45.37,45.32,45.33,16990.0,36.8878,36.8959,36.8552,36.8634,16990.0
2023-01-05 15:05:00,45.33,45.38,45.33,45.38,44655.0,36.8634,36.904,36.8634,36.904,44655.0
2023-01-05 15:10:00,45.38,45.38,45.35,45.37,23746.0,36.904,36.904,36.8796,36.8959,23746.0
2023-01-05 15:15:00,45.37,45.4,45.36,45.38,28920.0,36.8959,36.9203,36.8878,36.904,28920.0
2023-01-05 15:20:00,45.39,45.42,45.38,45.41,19383.0,36.9122,36.9366,36.904,36.9284,19383.0
2023-01-05 15:25:00,45.41,45.49,45.4,45.47,62526.0,36.9284,36.9935,36.9203,36.9772,62526.0
2023-01-05 15:30:00,45.47,45.47,45.4,45.44,58691.0,36.9772,36.9772,36.9203,36.9528,58691.0
2023-01-05 15:35:00,45.44,45.49,45.44,45.48,32415.0,36.9528,36.9935,36.9528,36.9854,32415.0
2023-01-05 15:40:00,45.47,45.47,45.42,45.45,52449.0,36.9772,36.9772,36.9366,36.961,52449.0
2023-01-05 15:45:00,45.45,45.5,45.42,45.45,74979.0,36.961,37.0016,36.9366,36.961,74979.0
2023-01-05 15:50:00,45.44,45.44,45.35,45.37,137374.0,36.9528,36.9528,36.8796,36.8959,137374.0
2023-01-05 15:55:00,45.38,45.41,45.36,45.39,170363.0,36.904,36.9284,36.8878,36.9122,170363.0
2023-01-06 09:30:00,45.96,46.43,45.84,46.4,302521.0,37.3757,37.7579,37.2781,37.7335,302521.0
2023-01-06 09:35:00,46.42,46.45,46.18,46.19,168528.0,37.7498,37.7742,37.5546,37.5628,168528.0
2023-01-06 09:40:00,46.19,46.3,46.12,46.27,199440.0,37.5628,37.6522,37.5058,37.6278,199440.0
2023-01-06 09:45:00,46.28,46.34,46.23,46.3,116549.0,37.6359,37.6847,37.5953,37.6522,116549.0
2023-01-06 09:50:00,46.29,46.38,46.26,46.34,93258.0,37.6441,37.7173,37.6197,37.6847,93258.0
2023-01-06 09:55:00,46.33,46.42,46.28,46.33,82965.0,37.6766,37.7498,37.6359,37.6766,82965.0
2023-01-06 10:00:00,46.34,46.57,46.33,46.44,145569.0,37.6847,37.8718,37.6766,37.7661,145569.0
2023-01-06 10:05:00,46.45,46.56,46.44,46.55,66965.0,37.7742,37.8636,37.7661,37.8555,66965.0
2023-01-06 10:10:00,46.55,46.58,46.45,46.45,70673.0,37.8555,37.8799,37.7742,37.7742,70673.0
2023-01-06 10:15:00,46.43,46.53,46.41,46.5,82787.0,37.7579,37.8392,37.7417,37.8148,82787.0
2023-01-06 10:20:00,46.5,46.52,46.38,46.39,378118.0,37.8148,37.8311,37.7173,37.7254,378118.0
2023-01-06 10:25:00,46.4,46.4,46.27,46.3,148400.0,37.7335,37.7335,37.6278,37.6522,148400.0
2023-01-06 10:30:00,46.3,46.34,46.28,46.33,55351.0,37.6522,37.6847,37.6359,37.6766,55351.0
2023-01-06 10:35:00,46.34,46.37,46.29,46.36,56417.0,37.6847,37.7091,37.6441,37.701,56417.0
2023-01-06 10:40:00,46.36,46.44,46.35,46.37,66922.0,37.701,37.7661,37.6929,37.7091,66922.0
2023-01-06 10:45:00,46.37,46.49,46.36,46.48,75443.0,37.7091,37.8067,37.701,37.7986,75443.0
2023-01-06 10:50:00,46.48,46.49,46.45,46.47,33569.0,37.7986,37.8067,37.7742,37.7905,33569.0
2023-01-06 10:55:00,46.46,46.51,46.41,46.5,56627.0,37.7823,37.823,37.7417,37.8148,56627.0
2023-01-06 11:00:00,46.5,46.54,46.47,46.48,47306.0,37.8148,37.8474,37.7905,37.7986,47306.0
2023-01-06 11:05:00,46.47,46.5,46.43,46.47,74307.0,37.7905,37.8148,37.7579,37.7905,74307.0
2023-01-06 11:10:00,46.48,46.5,46.41,46.43,33433.0,37.7986,37.8148,37.7417,37.7579,33433.0
2023-01-06 11:15:00,46.43,46.44,46.39,46.4,53586.0,37.7579,37.7661,37.7254,37.7335,53586.0
2023-01-06 11:20:00,46.41,46.46,46.41,46.45,28054.0,37.7417,37.7823,37.7417,37.7742,28054.0
2023-01-06 11:25:00,46.46,46.46,46.37,46.38,35778.0,37.7823,37.7823,37.7091,37.7173,35778.0
2023-01-06 11:30:00,46.39,46.46,46.39,46.45,31912.0,37.7254,37.7823,37.7254,37.7742,31912.0
2023-01-06 11:35:00,46.46,46.49,46.45,46.49,34408.0,37.7823,37.8067,37.7742,37.8067,34408.0
2023-01-06 11:40:00,46.48,46.49,46.45,46.48,27385.0,37.7986,37.8067,37.7742,37.7986,27385.0
2023-01-06 11:45:00,46.48,46.49,46.45,46.48,36829.0,37.7986,37.8067,37.7742,37.7986,36829.0
2023-01-06 11:50:00,46.48,46.59,46.48,46.56,89119.0,37.7986,37.888,37.7986,37.8636,89119.0
2023-01-06 11:55:00,46.56,46.61,46.55,46.56,55184.0,37.8636,37.9043,37.8555,37.8636,55184.0
2023-01-06 12:00:00,46.57,46.61,46.57,46.61,50181.0,37.8718,37.9043,37.8718,37.9043,50181.0
2023-01-06 12:05:00,46.61,46.62,46.58,46.59,47802.0,37.9043,37.9124,37.8799,37.888,47802.0
2023-01-06 12:10:00,46.59,46.62,46.56,46.57,42098.0,37.888,37.9124,37.8636,37.8718,42098.0
2023-01-06 12:15:00,46.57,46.58,46.53,46.55,22477.0,37.8718,37.8799,37.8392,37.8555,22477.0
2023-01-06 12:20:00,46.55,46.56,46.52,46.53,39727.0,37.8555,37.8636,37.8311,37.8392,39727.0
2023-01-06 12:25:00,46.52,46.56,46.49,46.53,51980.0,37.8311,37.8636,37.8067,37.8392,51980.0
2023-01-06 12:30:00,46.52,46.54,46.49,46.5,30751.0,37.8311,37.8474,37.8067,37.8148,30751.0
2023-01-06 12:35:00,46.5,46.51,46.47,46.5,31612.0,37.8148,37.823,37.7905,37.8148,31612.0
2023-01-06 12:40:00,46.51,46.53,46.49,46.52,33972.0,37.823,37.8392,37.8067,37.8311,33972.0
2023-01-06 12:45:00,46.52,46.54,46.51,46.53,19109.0,37.8311,37.8474,37.823,37.8392,19109.0
2023-01-06 12:50:00,46.53,46.53,46.43,46.43,59023.0,37.8392,37.8392,37.7579,37.7579,59023.0
2023-01-06 12:55:00,46.44,46.47,46.43,46.46,26055.0,37.7661,37.7905,37.7579,37.7823,26055.0
2023-01-06 13:00:00,46.46,46.47,46.37,46.39,50544.0,37.7823,37.7905,37.7091,37.7254,50544.0
2023-01-06 13:05:00,46.4,46.44,46.37,46.37,32130.0,37.7335,37.7661,37.7091,37.7091,32130.0
2023-01-06 13:10:00,46.38,46.39,46.36,46.39,29950.0,37.7173,37.7254,37.701,37.7254,29950.0
2023-01-06 13:15:00,46.39,46.41,46.35,46.37,30126.0,37.7254,37.7417,37.6929,37.7091,30126.0
2023-01-06 13:20:00,46.37,46.39,46.36,46.39,23487.0,37.7091,37.7254,37.701,37.7254,23487.0
2023-01-06 13:25:00,46.39,46.42,46.38,46.4,19325.0,37.7254,37.7498,37.7173,37.7335,19325.0
2023-01-06 13:30:00,46.4,46.46,46.39,46.45,41649.0,37.7335,37.7823,37.7254,37.7742,41649.0
2023-01-06 13:35:00,46.46,46.46,46.41,46.43,20704.0,37.7823,37.7823,37.7417,37.7579,20704.0
2023-01-06 13:40:00,46.42,46.44,46.37,46.4,27536.0,37.7498,37.7661,37.7091,37.7335,27536.0
2023-01-06 13:45:00,46.4,46.44,46.39,46.44,38528.0,37.7335,37.7661,37.7254,37.7661,38528.0
2023-01-06 13:50:00,46.43,46.44,46.42,46.44,10028.0,37.7579,37.7661,37.7498,37.7661,10028.0
2023-01-06 13:55:00,46.44,46.48,46.43,46.48,26214.0,37.7661,37.7986,37.7579,37.7986,26214.0
2023-01-06 14:00:00,46.48,46.52,46.48,46.51,34303.0,37.7986,37.8311,37.7986,37.823,34303.0
2023-01-06 14:05:00,46.51,46.53,46.5,46.52,24285.0,37.823,37.8392,37.8148,37.8311,24285.0
2023-01-06 14:10:00,46.52,46.57,46.51,46.56,27122.0,37.8311,37.8718,37.823,37.8636,27122.0
2023-01-06 14:15:00,46.56,46.58,46.51,46.54,50444.0,37.8636,37.8799,37.823,37.8474,50444.0
2023-01-06 14:20:00,46.54,46.59,46.54,46.56,40309.0,37.8474,37.888,37.8474,37.8636,40309.0
2023-01-06 14:25:00,46.55,46.59,46.55,46.57,27332.0,37.8555,37.888,37.8555,37.8718,27332.0
2023-01-06 14:30:00,46.57,46.61,46.56,46.61,36653.0,37.8718,37.9043,37.8636,37.9043,36653.0
2023-01-06 14:35:00,46.6,46.65,46.6,46.65,53516.0,37.8962,37.9368,37.8962,37.9368,53516.0
2023-01-06 14:40:00,46.64,46.69,46.62,46.68,41553.0,37.9287,37.9694,37.9124,37.9612,41553.0
2023-01-06 14:45:00,46.68,46.69,46.64,46.69,43428.0,37.9612,37.9694,37.9287,37.9694,43428.0
2023-01-06 14:50:00,46.69,46.69,46.65,46.66,46717.0,37.9694,37.9694,37.9368,37.945,46717.0
2023-01-06 14:55:00,46.66,46.68,46.65,46.66,22414.0,37.945,37.9612,37.9368,37.945,22414.0
2023-01-06 15:00:00,46.66,46.74,46.65,46.72,84254.0,37.945,38.01,37.9368,37.9938,84254.0
2023-01-06 15:05:00,46.72,46.72,46.66,46.69,35751.0,37.9938,37.9938,37.945,37.9694,35751.0
2023-01-06 15:10:00,46.68,46.69,46.63,46.65,51527.0,37.9612,37.9694,37.9206,37.9368,51527.0
2023-01-06 15:15:00,46.65,46.66,46.58,46.59,73108.0,37.9368,37.945,37.8799,37.888,73108.0
2023-01-06 15:20:00,46.6,46.6,46.5,46.54,112007.0,37.8962,37.8962,37.8148,37.8474,112007.0
2023-01-06 15:25:00,46.54,46.55,46.5,46.5,42734.0,37.8474,37.8555,37.8148,37.8148,42734.0
2023-01-06 15:30:00,46.5,46.55,46.48,46.54,52904.0,37.8148,37.8555,37.7986,37.8474,52904.0
2023-01-06 15:35:00,46.54,46.55,46.52,46.54,50184.0,37.8474,37.8555,37.8311,37.8474,50184.0
2023-01-06 15:40:00,46.54,46.57,46.53,46.57,43531.0,37.8474,37.8718,37.8392,37.8718,43531.0
2023-01-06 15:45:00,46.57,46.64,46.52,46.53,120300.0,37.8718,37.9287,37.8311,37.8392,120300.0
2023-01-06 15:50:00,46.52,46.54,46.42,46.45,191701.0,37.8311,37.8474,37.7498,37.7742,191701.0
2023-01-06 15:55:00,46.45,46.49,46.42,46.45,347646.0,37.7742,37.8067,37.7498,37.7742,347646.0
2023-01-09 09:30:00,46.45,46.49,46.34,46.43,254220.0,37.7742,37.8067,37.6847,37.7579,254220.0
2023-01-09 09:35:00,46.43,46.49,46.36,46.37,53485.0,37.7579,37.8067,37.701,37.7091,53485.0
2023-01-09 09:40:00,46.37,46.42,46.35,46.36,51268.0,37.7091,37.7498,37.6929,37.701,51268.0
2023-01-09 09:45:00,46.35,46.4,46.32,46.39,64756.0,37.6929,37.7335,37.6685,37.7254,64756.0
2023-01-09 09:50:00,46.38,46.38,46.26,46.34,80468.0,37.7173,37.7173,37.6197,37.6847,80468.0
2023-01-09 09:55:00,46.34,46.34,46.29,46.3,55678.0,37.6847,37.6847,37.6441,37.6522,55678.0
2023-01-09 10:00:00,46.3,46.34,46.28,46.3,59221.0,37.6522,37.6847,37.6359,37.6522,59221.0
2023-01-09 10:05:00,46.3,46.3,46.27,46.28,57874.0,37.6522,37.6522,37.6278,37.6359,57874.0
2023-01-09 10:10:00,46.3,46.35,46.29,46.34,67097.0,37.6522,37.6929,37.6441,37.6847,67097.0
2023-01-09 10:15:00,46.34,46.43,46.34,46.39,67821.0,37.6847,37.7579,37.6847,37.7254,67821.0
2023-01-09 10:20:00,46.4,46.4,46.33,46.36,39177.0,37.7335,37.7335,37.6766,37.701,39177.0
2023-01-09 10:25:00,46.35,46.36,46.25,46.25,68764.0,37.6929,37.701,37.6115,37.6115,68764.0
2023-01-09 10:30:00,46.26,46.34,46.24,46.33,70700.0,37.6197,37.6847,37.6034,37.6766,70700.0
2023-01-09 10:35:00,46.34,46.4,46.34,46.37,58506.0,37.6847,37.7335,37.6847,37.7091,58506.0
2023-01-09 10:40:00,46.38,46.44,46.36,46.41,70075.0,37.7173,37.7661,37.701,37.7417,70075.0
2023-01-09 10:45:00,46.41,46.44,46.41,46.44,47564.0,37.7417,37.7661,37.7417,37.7661,47564.0
2023-01-09 10:50:00,46.44,46.48,46.43,46.44,45930.0,37.7661,37.7986,37.7579,37.7661,45930.0
2023-01-09 10:55:00,46.44,46.53,46.43,46.52,61625.0,37.7661,37.8392,37.7579,37.8311,61625.0
2023-01-09 11:00:00,46.53,46.56,46.51,46.55,35951.0,37.8392,37.8636,37.823,37.8555,35951.0
2023-01-09 11:05:00,46.54,46.6,46.54,46.58,39291.0,37.8474,37.8962,37.8474,37.8799,39291.0
2023-01-09 11:10:00,46.58,46.6,46.57,46.58,49984.0,37.8799,37.8962,37.8718,37.8799,49984.0
2023-01-09 11:15:00,46.58,46.58,46.52,46.54,40989.0,37.8799,37.8799,37.8311,37.8474,40989.0
2023-01-09 11:20:00,46.54,46.59,46.53,46.57,56893.0,37.8474,37.888,37.8392,37.8718,56893.0
2023-01-09 11:25:00,46.56,46.58,46.54,46.57,37623.0,37.8636,37.8799,37.8474,37.8718,37623.0
2023-01-09 11:30:00,46.58,46.58,46.47,46.49,63448.0,37.8799,37.8799,37.7905,37.8067,63448.0
2023-01-09 11:35:00,46.48,46.5,46.45,46.46,27869.0,37.7986,37.8148,37.7742,37.7823,27869.0
2023-01-09 11:40:00,46.47,46.54,46.46,46.52,34177.0,37.7905,37.8474,37.7823,37.8311,34177.0
2023-01-09 11:45:00,46.51,46.55,46.51,46.54,24958.0,37.823,37.8555,37.823,37.8474,24958.0
2023-01-09 11:50:00,46.53,46.58,46.53,46.54,66718.0,37.8392,37.8799,37.8392,37.8474,66718.0
2023-01-09 11:55:00,46.53,46.57,46.52,46.53,39368.0,37.8392,37.8718,37.8311,37.8392,39368.0
2023-01-09 12:00:00,46.53,46.53,46.46,46.48,22835.0,37.8392,37.8392,37.7823,37.7986,22835.0
2023-01-09 12:05:00,46.47,46.48,46.42,46.45,22459.0,37.7905,37.7986,37.7498,37.7742,22459.0
2023-01-09 12:10:00,46.45,46.46,46.39,46.4,22531.0,37.7742,37.7823,37.7254,37.7335,22531.0
2023-01-09 12:15:00,46.4,46.41,46.37,46.38,25507.0,37.7335,37.7417,37.7091,37.7173,25507.0
2023-01-09 12:20:00,46.39,46.43,46.37,46.41,59755.0,37.7254,37.7579,37.7091,37.7417,59755.0
2023-01-09 12:25:00,46.4,46.41,46.34,46.38,34876.0,37.7335,37.7417,37.6847,37.7173,34876.0
2023-01-09 12:30:00,46.38,46.38,46.31,46.31,15328.0,37.7173,37.7173,37.6603,37.6603,15328.0
2023-01-09 12:35:00,46.31,46.31,46.26,46.28,44865.0,37.6603,37.6603,37.6197,37.6359,44865.0
2023-01-09 12:40:00,46.29,46.3,46.26,46.27,19815.0,37.6441,37.6522,37.6197,37.6278,19815.0
2023-01-09 12:45:00,46.26,46.28,46.21,46.22,62979.0,37.6197,37.6359,37.579,37.5871,62979.0
2023-01-09 12:50:00,46.22,46.23,46.18,46.21,45962.0,37.5871,37.5953,37.5546,37.579,45962.0
2023-01-09 12:55:00,46.22,46.24,46.2,46.23,31423.0,37.5871,37.6034,37.5709,37.5953,31423.0
2023-01-09 13:00:00,46.23,46.26,46.22,46.23,43875.0,37.5953,37.6197,37.5871,37.5953,43875.0
2023-01-09 13:05:00,46.23,46.24,46.2,46.23,27340.0,37.5953,37.6034,37.5709,37.5953,27340.0
2023-01-09 13:10:00,46.24,46.27,46.21,46.27,27579.0,37.6034,37.6278,37.579,37.6278,27579.0
2023-01-09 13:15:00,46.26,46.27,46.22,46.23,29639.0,37.6197,37.6278,37.5871,37.5953,29639.0
2023-01-09 13:20:00,46.22,46.27,46.2,46.25,23579.0,37.5871,37.6278,37.5709,37.6115,23579.0
2023-01-09 13:25:00,46.24,46.25,46.18,46.21,22983.0,37.6034,37.6115,37.5546,37.579,22983.0
2023-01-09 13:30:00,46.21,46.24,46.19,46.21,24961.0,37.579,37.6034,37.5628,37.579,24961.0
2023-01-09 13:35:00,46.21,46.24,46.17,46.23,26852.0,37.579,37.6034,37.5465,37.5953,26852.0
2023-01-09 13:40:00,46.23,46.23,46.18,46.22,29579.0,37.5953,37.5953,37.5546,37.5871,29579.0
2023-01-09 13:45:00,46.22,46.25,46.21,46.21,18953.0,37.5871,37.6115,37.579,37.579,18953.0
2023-01-09 13:50:00,46.21,46.25,46.2,46.23,30345.0,37.579,37.6115,37.5709,37.5953,30345.0
2023-01-09 13:55:00,46.23,46.25,46.21,46.24,31921.0,37.5953,37.6115,37.579,37.6034,31921.0
2023-01-09 14:00:00,46.23,46.3,46.23,46.25,27076.0,37.5953,37.6522,37.5953,37.6115,27076.0
2023-01-09 14:05:00,46.26,46.26,46.2,46.22,42718.0,37.6197,37.6197,37.5709,37.5871,42718.0
2023-01-09 14:10:00,46.22,46.24,46.2,46.21,22742.0,37.5871,37.6034,37.5709,37.579,22742.0
2023-01-09 14:15:00,46.21,46.22,46.18,46.2,27790.0,37.579,37.5871,37.5546,37.5709,27790.0
2023-01-09 14:20:00,46.19,46.21,46.17,46.19,17046.0,37.5628,37.579,37.5465,37.5628,17046.0
2023-01-09 14:25:00,46.18,46.19,46.14,46.14,32166.0,37.5546,37.5628,37.5221,37.5221,32166.0
2023-01-09 14:30:00,46.14,46.17,46.12,46.15,34466.0,37.5221,37.5465,37.5058,37.5302,34466.0
2023-01-09 14:35:00,46.14,46.18,46.13,46.17,27484.0,37.5221,37.5546,37.514,37.5465,27484.0
2023-01-09 14:40:00,46.17,46.2,46.16,46.2,23266.0,37.5465,37.5709,37.5384,37.5709,23266.0
2023-01-09 14:45:00,46.19,46.22,46.17,46.18,49218.0,37.5628,37.5871,37.5465,37.5546,49218.0
2023-01-09 14:50:00,46.17,46.17,46.14,46.14,37102.0,37.5465,37.5465,37.5221,37.5221,37102.0
2023-01-09 14:55:00,46.13,46.13,46.05,46.07,59236.0,37.514,37.514,37.4489,37.4652,59236.0
2023-01-09 15:00:00,46.06,46.09,46.03,46.05,31570.0,37.457,37.4814,37.4326,37.4489,31570.0
2023-01-09 15:05:00,46.06,46.08,46.03,46.04,48723.0,37.457,37.4733,37.4326,37.4408,48723.0
2023-01-09 15:10:00,46.04,46.04,45.96,45.96,101384.0,37.4408,37.4408,37.3757,37.3757,101384.0
2023-01-09 15:15:00,45.96,45.98,45.93,45.98,53193.0,37.3757,37.392,37.3513,37.392,53193.0
2023-01-09 15:20:00,45.98,46.02,45.97,45.98,46201.0,37.392,37.4245,37.3838,37.392,46201.0
2023-01-09 15:25:00,45.98,46.0,45.94,45.97,67481.0,37.392,37.4082,37.3594,37.3838,67481.0
2023-01-09 15:30:00,45.98,46.03,45.95,46.01,78032.0,37.392,37.4326,37.3676,37.4164,78032.0
2023-01-09 15:35:00,46.01,46.03,45.99,46.0,35337.0,37.4164,37.4326,37.4001,37.4082,35337.0
2023-01-09 15:40:00,46.0,46.04,45.98,46.04,46639.0,37.4082,37.4408,37.392,37.4408,46639.0
2023-01-09 15:45:00,46.03,46.03,45.96,45.98,76725.0,37.4326,37.4326,37.3757,37.392,76725.0
2023-01-09 15:50:00,46.0,46.03,45.97,45.98,172864.0,37.4082,37.4326,37.3838,37.392,172864.0
2023-01-09 15:55:00,45.98,46.01,45.96,45.99,367860.0,37.392,37.4164,37.3757,37.4001,367860.0
2023-01-10 09:30:00,46.4,46.54,46.35,46.45,805736.0,37.7335,37.8474,37.6929,37.7742,805736.0
2023-01-10 09:35:00,46.44,46.44,46.22,46.33,124533.0,37.7661,37.7661,37.5871,37.6766,124533.0
2023-01-10 09:40:00,46.33,46.36,46.16,46.29,178760.0,37.6766,37.701,37.5384,37.6441,178760.0
2023-01-10 09:45:00,46.29,46.31,46.16,46.2,86695.0,37.6441,37.6603,37.5384,37.5709,86695.0
2023-01-10 09:50:00,46.2,46.21,46.08,46.15,68102.0,37.5709,37.579,37.4733,37.5302,68102.0
2023-01-10 09:55:00,46.14,46.15,46.03,46.08,73421.0,37.5221,37.5302,37.4326,37.4733,73421.0
2023-01-10 10:00:00,46.09,46.18,46.08,46.09,114223.0,37.4814,37.5546,37.4733,37.4814,114223.0
2023-01-10 10:05:00,46.09,46.17,46.07,46.15,81661.0,37.4814,37.5465,37.4652,37.5302,81661.0
2023-01-10 10:10:00,46.13,46.21,46.1,46.16,52018.0,37.514,37.579,37.4896,37.5384,52018.0
2023-01-10 10:15:00,46.16,46.3,46.12,46.12,234592.0,37.5384,37.6522,37.5058,37.5058,234592.0
2023-01-10 10:20:00,46.13,46.14,46.06,46.08,60185.0,37.514,37.5221,37.457,37.4733,60185.0
2023-01-10 10:25:00,46.09,46.16,46.06,46.16,64951.0,37.4814,37.5384,37.457,37.5384,64951.0
2023-01-10 10:30:00,46.16,46.18,46.1,46.16,76156.0,37.5384,37.5546,37.4896,37.5384,76156.0
2023-01-10 10:35:00,46.16,46.25,46.16,46.21,70304.0,37.5384,37.6115,37.5384,37.579,70304.0
2023-01-10 10:40:00,46.21,46.21,45.98,46.0,70399.0,37.579,37.579,37.392,37.4082,70399.0
2023-01-10 10:45:00,45.99,45.99,45.92,45.93,57132.0,37.4001,37.4001,37.3432,37.3513,57132.0
2023-01-10 10:50:00,45.93,45.98,45.9,45.98,56525.0,37.3513,37.392,37.3269,37.392,56525.0
2023-01-10 10:55:00,45.98,46.09,45.96,46.07,64698.0,37.392,37.4814,37.3757,37.4652,64698.0
2023-01-10 11:00:00,46.07,46.11,46.04,46.09,56867.0,37.4652,37.4977,37.4408,37.4814,56867.0
2023-01-10 11:05:00,46.1,46.11,46.06,46.09,43276.0,37.4896,37.4977,37.457,37.4814,43276.0
2023-01-10 11:10:00,46.09,46.15,46.07,46.08,69244.0,37.4814,37.5302,37.4652,37.4733,69244.0
2023-01-10 11:15:00,46.07,46.09,46.0,46.02,53500.0,37.4652,37.4814,37.4082,37.4245,53500.0
2023-01-10 11:20:00,46.02,46.06,46.01,46.05,52552.0,37.4245,37.457,37.4164,37.4489,52552.0
2023-01-10 11:25:00,46.04,46.05,45.93,45.97,49443.0,37.4408,37.4489,37.3513,37.3838,49443.0
2023-01-10 11:30:00,45.96,46.03,45.96,46.03,86718.0,37.3757,37.4326,37.3757,37.4326,86718.0
2023-01-10 11:35:00,46.03,46.05,45.97,46.04,96220.0,37.4326,37.4489,37.3838,37.4408,96220.0
2023-01-10 11:40:00,46.05,46.06,46.0,46.01,51100.0,37.4489,37.457,37.4082,37.4164,51100.0
2023-01-10 11:45:00,46.01,46.03,45.96,46.02,56105.0,37.4164,37.4326,37.3757,37.4245,56105.0
2023-01-10 11:50:00,46.02,46.06,46.0,46.02,53890.0,37.4245,37.457,37.4082,37.4245,53890.0
2023-01-10 11:55:00,46.01,46.07,46.01,46.06,56099.0,37.4164,37.4652,37.4164,37.457,56099.0
2023-01-10 12:00:00,46.07,46.11,46.0,46.01,94822.0,37.4652,37.4977,37.4082,37.4164,94822.0
2023-01-10 12:05:00,46.01,46.02,45.97,46.01,38957.0,37.4164,37.4245,37.3838,37.4164,38957.0
2023-01-10 12:10:00,46.0,46.04,46.0,46.01,30861.0,37.4082,37.4408,37.4082,37.4164,30861.0
2023-01-10 12:15:00,46.01,46.02,45.95,45.96,61620.0,37.4164,37.4245,37.3676,37.3757,61620.0
2023-01-10 12:20:00,45.95,45.95,45.89,45.91,48590.0,37.3676,37.3676,37.3188,37.335,48590.0
2023-01-10 12:25:00,45.92,45.95,45.9,45.92,45214.0,37.3432,37.3676,37.3269,37.3432,45214.0
2023-01-10 12:30:00,45.91,45.95,45.91,45.95,45725.0,37.335,37.3676,37.335,37.3676,45725.0
2023-01-10 12:35:00,45.95,45.97,45.93,45.96,36687.0,37.3676,37.3838,37.3513,37.3757,36687.0
2023-01-10 12:40:00,45.96,45.98,45.93,45.97,50174.0,37.3757,37.392,37.3513,37.3838,50174.0
2023-01-10 12:45:00,45.97,45.97,45.92,45.95,31586.0,37.3838,37.3838,37.3432,37.3676,31586.0
2023-01-10 12:50:00,45.94,45.97,45.94,45.95,28889.0,37.3594,37.3838,37.3594,37.3676,28889.0
2023-01-10 12:55:00,45.95,45.96,45.94,45.94,22248.0,37.3676,37.3757,37.3594,37.3594,22248.0
2023-01-10 13:00:00,45.95,45.99,45.93,45.98,32199.0,37.3676,37.4001,37.3513,37.392,32199.0
2023-01-10 13:05:00,45.98,45.99,45.96,45.98,33680.0,37.392,37.4001,37.3757,37.392,33680.0
2023-01-10 13:10:00,45.98,46.01,45.98,45.98,24465.0,37.392,37.4164,37.392,37.392,24465.0
2023-01-10 13:15:00,45.98,45.99,45.94,45.95,45635.0,37.392,37.4001,37.3594,37.3676,45635.0
2023-01-10 13:20:00,45.95,45.95,45.93,45.95,16154.0,37.3676,37.3676,37.3513,37.3676,16154.0
2023-01-10 13:25:00,45.95,45.97,45.93,45.95,25409.0,37.3676,37.3838,37.3513,37.3676,25409.0
2023-01-10 13:30:00,45.95,45.95,45.91,45.95,42491.0,37.3676,37.3676,37.335,37.3676,42491.0
2023-01-10 13:35:00,45.95,45.99,45.93,45.99,34890.0,37.3676,37.4001,37.3513,37.4001,34890.0
2023-01-10 13:40:00,45.98,46.0,45.91,45.91,24959.0,37.392,37.4082,37.335,37.335,24959.0
2023-01-10 13:45:00,45.91,45.92,45.85,45.87,56060.0,37.335,37.3432,37.2863,37.3025,56060.0
2023-01-10 13:50:00,45.87,45.92,45.85,45.88,47203.0,37.3025,37.3432,37.2863,37.3107,47203.0
2023-01-10 13:55:00,45.88,45.9,45.87,45.9,33577.0,37.3107,37.3269,37.3025,37.3269,33577.0
2023-01-10 14:00:00,45.9,45.92,45.85,45.87,21577.0,37.3269,37.3432,37.2863,37.3025,21577.0
2023-01-10 14:05:00,45.88,45.93,45.87,45.91,28179.0,37.3107,37.3513,37.3025,37.335,28179.0
2023-01-10 14:10:00,45.91,45.98,45.91,45.97,50459.0,37.335,37.392,37.335,37.3838,50459.0
2023-01-10 14:15:00,45.97,45.99,45.96,45.97,26188.0,37.3838,37.4001,37.3757,37.3838,26188.0
2023-01-10 14:20:00,45.97,45.98,45.9,45.91,30778.0,37.3838,37.392,37.3269,37.335,30778.0
2023-01-10 14:25:00,45.91,45.93,45.89,45.93,19021.0,37.335,37.3513,37.3188,37.3513,19021.0
2023-01-10 14:30:00,45.93,45.98,45.92,45.96,28718.0,37.3513,37.392,37.3432,37.3757,28718.0
2023-01-10 14:35:00,45.97,45.98,45.95,45.97,27223.0,37.3838,37.392,37.3676,37.3838,27223.0
2023-01-10 14:40:00,45.96,45.98,45.95,45.95,26564.0,37.3757,37.392,37.3676,37.3676,26564.0
2023-01-10 14:45:00,45.96,45.96,45.92,45.96,30221.0,37.3757,37.3757,37.3432,37.3757,30221.0
2023-01-10 14:50:00,45.96,45.96,45.93,45.95,23604.0,37.3757,37.3757,37.3513,37.3676,23604.0
2023-01-10 14:55:00,45.95,45.96,45.92,45.93,14475.0,37.3676,37.3757,37.3432,37.3513,14475.0
2023-01-10 15:00:00,45.93,45.94,45.91,45.94,36023.0,37.3513,37.3594,37.335,37.3594,36023.0
2023-01-10 15:05:00,45.94,45.94,45.9,45.91,20145.0,37.3594,37.3594,37.3269,37.335,20145.0
2023-01-10 15:10:00,45.91,45.95,45.89,45.95,40540.0,37.335,37.3676,37.3188,37.3676,40540.0
2023-01-10 15:15:00,45.95,45.99,45.94,45.98,37976.0,37.3676,37.4001,37.3594,37.392,37976.0
2023-01-10 15:20:00,45.98,46.0,45.95,45.96,60126.0,37.392,37.4082,37.3676,37.3757,60126.0
2023-01-10 15:25:00,45.95,45.98,45.92,45.93,93720.0,37.3676,37.392,37.3432,37.3513,93720.0
2023-01-10 15:30:00,45.93,45.94,45.88,45.93,80244.0,37.3513,37.3594,37.3107,37.3513,80244.0
2023-01-10 15:35:00,45.93,45.94,45.89,45.91,51503.0,37.3513,37.3594,37.3188,37.335,51503.0
2023-01-10 15:40:00,45.91,45.91,45.84,45.84,92639.0,37.335,37.335,37.2781,37.2781,92639.0
2023-01-10 15:45:00,45.84,45.89,45.84,45.88,87266.0,37.2781,37.3188,37.2781,37.3107,87266.0
2023-01-10 15:50:00,45.88,45.95,45.87,45.93,128609.0,37.3107,37.3676,37.3025,37.3513,128609.0
2023-01-10 15:55:00,45.92,45.99,45.91,45.99,308414.0,37.3432,37.4001,37.335,37.4001,308414.0
2023-01-11 09:30:00,46.18,46.44,46.15,46.38,164483.0,37.5546,37.7661,37.5302,37.7173,164483.0
2023-01-11 09:35:00,46.4,46.42,46.24,46.25,56112.0,37.7335,37.7498,37.6034,37.6115,56112.0
2023-01-11 09:40:00,46.26,46.31,46.22,46.24,51042.0,37.6197,37.6603,37.5871,37.6034,51042.0
2023-01-11 09:45:00,46.25,46.27,46.19,46.2,72813.0,37.6115,37.6278,37.5628,37.5709,72813.0
2023-01-11 09:50:00,46.2,46.22,46.08,46.08,71370.0,37.5709,37.5871,37.4733,37.4733,71370.0
2023-01-11 09:55:00,46.07,46.12,46.06,46.11,33322.0,37.4652,37.5058,37.457,37.4977,33322.0
2023-01-11 10:00:00,46.1,46.14,46.05,46.06,38884.0,37.4896,37.5221,37.4489,37.457,38884.0
2023-01-11 10:05:00,46.05,46.07,45.97,46.05,88977.0,37.4489,37.4652,37.3838,37.4489,88977.0
2023-01-11 10:10:00,46.05,46.14,46.04,46.09,137229.0,37.4489,37.5221,37.4408,37.4814,137229.0
2023-01-11 10:15:00,46.09,46.13,46.06,46.11,115375.0,37.4814,37.514,37.457,37.4977,115375.0
2023-01-11 10:20:00,46.11,46.13,46.02,46.05,101927.0,37.4977,37.514,37.4245,37.4489,101927.0
2023-01-11 10:25:00,46.05,46.08,46.02,46.05,190879.0,37.4489,37.4733,37.4245,37.4489,190879.0
2023-01-11 10:30:00,46.05,46.06,45.97,46.01,131194.0,37.4489,37.457,37.3838,37.4164,131194.0
2023-01-11 10:35:00,46.01,46.04,45.95,46.02,117599.0,37.4164,37.4408,37.3676,37.4245,117599.0
2023-01-11 10:40:00,46.02,46.04,45.96,46.01,90715.0,37.4245,37.4408,37.3757,37.4164,90715.0
2023-01-11 10:45:00,46.01,46.03,45.99,46.03,45975.0,37.4164,37.4326,37.4001,37.4326,45975.0
2023-01-11 10:50:00,46.03,46.1,46.01,46.06,82632.0,37.4326,37.4896,37.4164,37.457,82632.0
2023-01-11 10:55:00,46.05,46.06,45.94,45.94,104311.0,37.4489,37.457,37.3594,37.3594,104311.0
2023-01-11 11:00:00,45.95,45.95,45.73,45.75,172152.0,37.3676,37.3676,37.1887,37.2049,172152.0
2023-01-11 11:05:00,45.75,45.8,45.71,45.77,58565.0,37.2049,37.2456,37.1724,37.2212,58565.0
2023-01-11 11:10:00,45.78,45.81,45.76,45.8,57604.0,37.2293,37.2537,37.2131,37.2456,57604.0
2023-01-11 11:15:00,45.8,45.81,45.76,45.79,59824.0,37.2456,37.2537,37.2131,37.2375,59824.0
2023-01-11 11:20:00,45.79,45.79,45.59,45.59,108069.0,37.2375,37.2375,37.0748,37.0748,108069.0
2023-01-11 11:25:00,45.59,45.63,45.57,45.59,53134.0,37.0748,37.1073,37.0586,37.0748,53134.0
2023-01-11 11:30:00,45.59,45.62,45.56,45.59,74822.0,37.0748,37.0992,37.0504,37.0748,74822.0
2023-01-11 11:35:00,45.59,45.67,45.59,45.65,41594.0,37.0748,37.1399,37.0748,37.1236,41594.0
2023-01-11 11:40:00,45.66,45.66,45.58,45.58,28168.0,37.1317,37.1317,37.0667,37.0667,28168.0
2023-01-11 11:45:00,45.58,45.59,45.52,45.54,61594.0,37.0667,37.0748,37.0179,37.0342,61594.0
2023-01-11 11:50:00,45.54,45.59,45.53,45.58,26830.0,37.0342,37.0748,37.026,37.0667,26830.0
2023-01-11 11:55:00,45.58,45.59,45.53,45.53,41041.0,37.0667,37.0748,37.026,37.026,41041.0
2023-01-11 12:00:00,45.53,45.54,45.47,45.53,133377.0,37.026,37.0342,36.9772,37.026,133377.0
2023-01-11 12:05:00,45.54,45.55,45.51,45.52,46165.0,37.0342,37.0423,37.0098,37.0179,46165.0
2023-01-11 12:10:00,45.52,45.57,45.51,45.55,23661.0,37.0179,37.0586,37.0098,37.0423,23661.0
2023-01-11 12:15:00,45.55,45.57,45.5,45.51,19254.0,37.0423,37.0586,37.0016,37.0098,19254.0
2023-01-11 12:20:00,45.51,45.55,45.5,45.53,34019.0,37.0098,37.0423,37.0016,37.026,34019.0
2023-01-11 12:25:00,45.53,45.56,45.52,45.55,78221.0,37.026,37.0504,37.0179,37.0423,78221.0
2023-01-11 12:30:00,45.55,45.58,45.51,45.58,51035.0,37.0423,37.0667,37.0098,37.0667,51035.0
2023-01-11 12:35:00,45.58,45.72,45.57,45.72,107100.0,37.0667,37.1805,37.0586,37.1805,107100.0
2023-01-11 12:40:00,45.72,45.72,45.67,45.69,41906.0,37.1805,37.1805,37.1399,37.1561,41906.0
2023-01-11 12:45:00,45.69,45.72,45.68,45.72,16371.0,37.1561,37.1805,37.148,37.1805,16371.0
2023-01-11 12:50:00,45.72,45.73,45.71,45.72,31759.0,37.1805,37.1887,37.1724,37.1805,31759.0
2023-01-11 12:55:00,45.72,45.72,45.65,45.66,42830.0,37.1805,37.1805,37.1236,37.1317,42830.0
2023-01-11 13:00:00,45.65,45.72,45.65,45.71,23101.0,37.1236,37.1805,37.1236,37.1724,23101.0
2023-01-11 13:05:00,45.71,45.76,45.7,45.73,76762.0,37.1724,37.2131,37.1643,37.1887,76762.0
2023-01-11 13:10:00,45.73,45.76,45.68,45.74,31019.0,37.1887,37.2131,37.148,37.1968,31019.0
2023-01-11 13:15:00,45.74,45.74,45.68,45.72,33460.0,37.1968,37.1968,37.148,37.1805,33460.0
2023-01-11 13:20:00,45.72,45.72,45.65,45.67,27340.0,37.1805,37.1805,37.1236,37.1399,27340.0
2023-01-11 13:25:00,45.68,45.72,45.67,45.71,32963.0,37.148,37.1805,37.1399,37.1724,32963.0
2023-01-11 13:30:00,45.71,45.78,45.7,45.77,40676.0,37.1724,37.2293,37.1643,37.2212,40676.0
2023-01-11 13:35:00,45.77,45.81,45.76,45.8,34781.0,37.2212,37.2537,37.2131,37.2456,34781.0
2023-01-11 13:40:00,45.8,45.82,45.75,45.76,36674.0,37.2456,37.2619,37.2049,37.2131,36674.0
2023-01-11 13:45:00,45.75,45.79,45.74,45.74,32007.0,37.2049,37.2375,37.1968,37.1968,32007.0
2023-01-11 13:50:00,45.75,45.76,45.68,45.7,29018.0,37.2049,37.2131,37.148,37.1643,29018.0
2023-01-11 13:55:00,45.7,45.73,45.69,45.72,23896.0,37.1643,37.1887,37.1561,37.1805,23896.0
2023-01-11 14:00:00,45.72,45.74,45.7,45.7,32001.0,37.1805,37.1968,37.1643,37.1643,32001.0
2023-01-11 14:05:00,45.71,45.72,45.67,45.72,32144.0,37.1724,37.1805,37.1399,37.1805,32144.0
2023-01-11 14:10:00,45.71,45.75,45.71,45.73,33536.0,37.1724,37.2049,37.1724,37.1887,33536.0
2023-01-11 14:15:00,45.73,45.73,45.7,45.73,25420.0,37.1887,37.1887,37.1643,37.1887,25420.0
2023-01-11 14:20:00,45.72,45.74,45.69,45.7,47603.0,37.1805,37.1968,37.1561,37.1643,47603.0
2023-01-11 14:25:00,45.69,45.75,45.68,45.75,27883.0,37.1561,37.2049,37.148,37.2049,27883.0
2023-01-11 14:30:00,45.74,45.79,45.74,45.78,28321.0,37.1968,37.2375,37.1968,37.2293,28321.0
2023-01-11 14:35:00,45.78,45.81,45.77,45.79,18500.0,37.2293,37.2537,37.2212,37.2375,18500.0
2023-01-11 14:40:00,45.79,45.81,45.78,45.8,37789.0,37.2375,37.2537,37.2293,37.2456,37789.0
2023-01-11 14:45:00,45.81,45.84,45.8,45.82,55990.0,37.2537,37.2781,37.2456,37.2619,55990.0
2023-01-11 14:50:00,45.83,45.83,45.81,45.82,24386.0,37.27,37.27,37.2537,37.2619,24386.0
2023-01-11 14:55:00,45.82,45.82,45.79,45.8,37359.0,37.2619,37.2619,37.2375,37.2456,37359.0
2023-01-11 15:00:00,45.8,45.84,45.79,45.81,32722.0,37.2456,37.2781,37.2375,37.2537,32722.0
2023-01-11 15:05:00,45.82,45.82,45.78,45.8,52908.0,37.2619,37.2619,37.2293,37.2456,52908.0
2023-01-11 15:10:00,45.8,45.86,45.8,45.84,47208.0,37.2456,37.2944,37.2456,37.2781,47208.0
2023-01-11 15:15:00,45.84,45.85,45.81,45.81,48353.0,37.2781,37.2863,37.2537,37.2537,48353.0
2023-01-11 15:20:00,45.81,45.82,45.77,45.79,59493.0,37.2537,37.2619,37.2212,37.2375,59493.0
2023-01-11 15:25:00,45.79,45.81,45.77,45.78,61369.0,37.2375,37.2537,37.2212,37.2293,61369.0
2023-01-11 15:30:00,45.78,45.78,45.73,45.73,69140.0,37.2293,37.2293,37.1887,37.1887,69140.0
2023-01-11 15:35:00,45.73,45.76,45.73,45.76,58856.0,37.1887,37.2131,37.1887,37.2131,58856.0
2023-01-11 15:40:00,45.76,45.77,45.7,45.7,85923.0,37.2131,37.2212,37.1643,37.1643,85923.0
2023-01-11 15:45:00,45.71,45.73,45.68,45.72,121734.0,37.1724,37.1887,37.148,37.1805,121734.0
2023-01-11 15:50:00,45.72,45.81,45.71,45.8,180383.0,37.1805,37.2537,37.1724,37.2456,180383.0
2023-01-11 15:55:00,45.8,45.85,45.79,45.82,376259.0,37.2456,37.2863,37.2375,37.2619,376259.0
2023-01-12 09:30:00,45.9,45.95,45.71,45.75,120748.0,37.3269,37.3676,37.1724,37.2049,120748.0
2023-01-12 09:35:00,45.75,45.82,45.71,45.76,50179.0,37.2049,37.2619,37.1724,37.2131,50179.0
2023-01-12 09:40:00,45.76,45.87,45.74,45.84,93740.0,37.2131,37.3025,37.1968,37.2781,93740.0
2023-01-12 09:45:00,45.84,45.85,45.74,45.78,41274.0,37.2781,37.2863,37.1968,37.2293,41274.0
2023-01-12 09:50:00,45.77,45.8,45.74,45.76,42462.0,37.2212,37.2456,37.1968,37.2131,42462.0
2023-01-12 09:55:00,45.77,45.79,45.73,45.76,48410.0,37.2212,37.2375,37.1887,37.2131,48410.0
2023-01-12 10:00:00,45.76,45.84,45.72,45.84,54209.0,37.2131,37.2781,37.1805,37.2781,54209.0
2023-01-12 10:05:00,45.84,45.86,45.77,45.77,38164.0,37.2781,37.2944,37.2212,37.2212,38164.0
2023-01-12 10:10:00,45.77,45.87,45.76,45.8,58740.0,37.2212,37.3025,37.2131,37.2456,58740.0
2023-01-12 10:15:00,45.8,45.85,45.78,45.79,24309.0,37.2456,37.2863,37.2293,37.2375,24309.0
2023-01-12 10:20:00,45.79,45.8,45.69,45.73,42183.0,37.2375,37.2456,37.1561,37.1887,42183.0
2023-01-12 10:25:00,45.73,45.74,45.64,45.69,63078.0,37.1887,37.1968,37.1155,37.1561,63078.0
2023-01-12 10:30:00,45.69,45.76,45.66,45.73,37330.0,37.1561,37.2131,37.1317,37.1887,37330.0
2023-01-12 10:35:00,45.72,45.79,45.72,45.77,39756.0,37.1805,37.2375,37.1805,37.2212,39756.0
2023-01-12 10:40:00,45.77,45.8,45.64,45.67,91109.0,37.2212,37.2456,37.1155,37.1399,91109.0
2023-01-12 10:45:00,45.68,45.73,45.66,45.69,37382.0,37.148,37.1887,37.1317,37.1561,37382.0
2023-01-12 10:50:00,45.7,45.7,45.64,45.66,40473.0,37.1643,37.1643,37.1155,37.1317,40473.0
2023-01-12 10:55:00,45.66,45.78,45.63,45.71,47630.0,37.1317,37.2293,37.1073,37.1724,47630.0
2023-01-12 11:00:00,45.72,45.72,45.62,45.69,77171.0,37.1805,37.1805,37.0992,37.1561,77171.0
2023-01-12 11:05:00,45.71,45.74,45.65,45.69,34597.0,37.1724,37.1968,37.1236,37.1561,34597.0
2023-01-12 11:10:00,45.69,45.73,45.68,45.72,50121.0,37.1561,37.1887,37.148,37.1805,50121.0
2023-01-12 11:15:00,45.72,45.73,45.68,45.69,24644.0,37.1805,37.1887,37.148,37.1561,24644.0
2023-01-12 11:20:00,45.69,45.72,45.68,45.71,29314.0,37.1561,37.1805,37.148,37.1724,29314.0
2023-01-12 11:25:00,45.7,45.72,45.68,45.69,26534.0,37.1643,37.1805,37.148,37.1561,26534.0
2023-01-12 11:30:00,45.69,45.69,45.63,45.65,30495.0,37.1561,37.1561,37.1073,37.1236,30495.0
2023-01-12 11:35:00,45.65,45.69,45.64,45.66,20179.0,37.1236,37.1561,37.1155,37.1317,20179.0
2023-01-12 11:40:00,45.66,45.73,45.66,45.72,33298.0,37.1317,37.1887,37.1317,37.1805,33298.0
2023-01-12 11:45:00,45.72,45.72,45.66,45.66,19615.0,37.1805,37.1805,37.1317,37.1317,19615.0
2023-01-12 11:50:00,45.67,45.68,45.63,45.63,21022.0,37.1399,37.148,37.1073,37.1073,21022.0
2023-01-12 11:55:00,45.63,45.63,45.6,45.62,37031.0,37.1073,37.1073,37.0829,37.0992,37031.0
2023-01-12 12:00:00,45.61,45.64,45.57,45.62,46242.0,37.0911,37.1155,37.0586,37.0992,46242.0
2023-01-12 12:05:00,45.62,45.68,45.62,45.66,22410.0,37.0992,37.148,37.0992,37.1317,22410.0
2023-01-12 12:10:00,45.66,45.68,45.64,45.65,17498.0,37.1317,37.148,37.1155,37.1236,17498.0
2023-01-12 12:15:00,45.64,45.67,45.63,45.66,21382.0,37.1155,37.1399,37.1073,37.1317,21382.0
2023-01-12 12:20:00,45.65,45.68,45.62,45.66,25842.0,37.1236,37.148,37.0992,37.1317,25842.0
2023-01-12 12:25:00,45.65,45.69,45.62,45.68,68482.0,37.1236,37.1561,37.0992,37.148,68482.0
2023-01-12 12:30:00,45.68,45.7,45.66,45.7,77898.0,37.148,37.1643,37.1317,37.1643,77898.0
2023-01-12 12:35:00,45.7,45.73,45.65,45.69,99349.0,37.1643,37.1887,37.1236,37.1561,99349.0
2023-01-12 12:40:00,45.69,45.7,45.64,45.65,28572.0,37.1561,37.1643,37.1155,37.1236,28572.0
2023-01-12 12:45:00,45.65,45.67,45.61,45.62,34922.0,37.1236,37.1399,37.0911,37.0992,34922.0
2023-01-12 12:50:00,45.62,45.65,45.61,45.64,36101.0,37.0992,37.1236,37.0911,37.1155,36101.0
2023-01-12 12:55:00,45.64,45.66,45.63,45.64,20478.0,37.1155,37.1317,37.1073,37.1155,20478.0
2023-01-12 13:00:00,45.63,45.68,45.63,45.65,52313.0,37.1073,37.148,37.1073,37.1236,52313.0
2023-01-12 13:05:00,45.66,45.7,45.65,45.68,57654.0,37.1317,37.1643,37.1236,37.148,57654.0
2023-01-12 13:10:00,45.68,45.73,45.67,45.72,26541.0,37.148,37.1887,37.1399,37.1805,26541.0
2023-01-12 13:15:00,45.72,45.74,45.69,45.72,45579.0,37.1805,37.1968,37.1561,37.1805,45579.0
2023-01-12 13:20:00,45.71,45.74,45.69,45.7,35816.0,37.1724,37.1968,37.1561,37.1643,35816.0
2023-01-12 13:25:00,45.7,45.71,45.57,45.59,71769.0,37.1643,37.1724,37.0586,37.0748,71769.0
2023-01-12 13:30:00,45.59,45.63,45.53,45.62,57113.0,37.0748,37.1073,37.026,37.0992,57113.0
2023-01-12 13:35:00,45.61,45.68,45.61,45.66,48142.0,37.0911,37.148,37.0911,37.1317,48142.0
2023-01-12 13:40:00,45.66,45.7,45.65,45.68,35826.0,37.1317,37.1643,37.1236,37.148,35826.0
2023-01-12 13:45:00,45.69,45.72,45.67,45.7,34008.0,37.1561,37.1805,37.1399,37.1643,34008.0
2023-01-12 13:50:00,45.7,45.71,45.68,45.69,37381.0,37.1643,37.1724,37.148,37.1561,37381.0
2023-01-12 13:55:00,45.68,45.73,45.68,45.71,53296.0,37.148,37.1887,37.148,37.1724,53296.0
2023-01-12 14:00:00,45.72,45.75,45.71,45.72,31446.0,37.1805,37.2049,37.1724,37.1805,31446.0
2023-01-12 14:05:00,45.73,45.79,45.72,45.75,37075.0,37.1887,37.2375,37.1805,37.2049,37075.0
2023-01-12 14:10:00,45.75,45.79,45.73,45.78,44530.0,37.2049,37.2375,37.1887,37.2293,44530.0
2023-01-12 14:15:00,45.78,45.8,45.74,45.78,34536.0,37.2293,37.2456,37.1968,37.2293,34536.0
2023-01-12 14:20:00,45.78,45.79,45.7,45.72,36436.0,37.2293,37.2375,37.1643,37.1805,36436.0
2023-01-12 14:25:00,45.71,45.75,45.68,45.73,45885.0,37.1724,37.2049,37.148,37.1887,45885.0
2023-01-12 14:30:00,45.73,45.78,45.72,45.77,40831.0,37.1887,37.2293,37.1805,37.2212,40831.0
2023-01-12 14:35:00,45.77,45.8,45.76,45.79,41748.0,37.2212,37.2456,37.2131,37.2375,41748.0
2023-01-12 14:40:00,45.79,45.79,45.75,45.77,25762.0,37.2375,37.2375,37.2049,37.2212,25762.0
2023-01-12 14:45:00,45.77,45.79,45.76,45.78,24498.0,37.2212,37.2375,37.2131,37.2293,24498.0
2023-01-12 14:50:00,45.77,45.78,45.67,45.69,39288.0,37.2212,37.2293,37.1399,37.1561,39288.0
2023-01-12 14:55:00,45.69,45.7,45.66,45.7,28959.0,37.1561,37.1643,37.1317,37.1643,28959.0
2023-01-12 15:00:00,45.7,45.72,45.68,45.69,42063.0,37.1643,37.1805,37.148,37.1561,42063.0
2023-01-12 15:05:00,45.69,45.7,45.63,45.69,50057.0,37.1561,37.1643,37.1073,37.1561,50057.0
2023-01-12 15:10:00,45.68,45.68,45.61,45.63,35690.0,37.148,37.148,37.0911,37.1073,35690.0
2023-01-12 15:15:00,45.63,45.63,45.6,45.6,38958.0,37.1073,37.1073,37.0829,37.0829,38958.0
2023-01-12 15:20:00,45.61,45.64,45.57,45.64,89619.0,37.0911,37.1155,37.0586,37.1155,89619.0
2023-01-12 15:25:00,45.64,45.64,45.58,45.58,92278.0,37.1155,37.1155,37.0667,37.0667,92278.0
2023-01-12 15:30:00,45.59,45.61,45.58,45.6,62986.0,37.0748,37.0911,37.0667,37.0829,62986.0
2023-01-12 15:35:00,45.59,45.6,45.53,45.58,90571.0,37.0748,37.0829,37.026,37.0667,90571.0
2023-01-12 15:40:00,45.58,45.59,45.52,45.53,40667.0,37.0667,37.0748,37.0179,37.026,40667.0
2023-01-12 15:45:00,45.54,45.55,45.41,45.41,189629.0,37.0342,37.0423,36.9284,36.9284,189629.0
2023-01-12 15:50:00,45.41,45.45,45.39,45.4,321178.0,36.9284,36.961,36.9122,36.9203,321178.0
2023-01-12 15:55:00,45.41,45.42,45.35,45.4,445209.0,36.9284,36.9366,36.8796,36.9203,445209.0
2023-01-13 09:30:00,45.31,45.34,45.16,45.25,205495.0,36.8471,36.8715,36.7251,36.7983,205495.0
2023-01-13 09:35:00,45.22,45.22,45.14,45.16,59862.0,36.7739,36.7739,36.7089,36.7251,59862.0
2023-01-13 09:40:00,45.18,45.23,45.18,45.18,57511.0,36.7414,36.7821,36.7414,36.7414,57511.0
2023-01-13 09:45:00,45.19,45.33,45.17,45.32,108598.0,36.7495,36.8634,36.7333,36.8552,108598.0
2023-01-13 09:50:00,45.32,45.41,45.31,45.4,90192.0,36.8552,36.9284,36.8471,36.9203,90192.0
2023-01-13 09:55:00,45.4,45.49,45.38,45.47,48986.0,36.9203,36.9935,36.904,36.9772,48986.0
2023-01-13 10:00:00,45.46,45.55,45.39,45.39,51917.0,36.9691,37.0423,36.9122,36.9122,51917.0
2023-01-13 10:05:00,45.4,45.41,45.35,45.36,29956.0,36.9203,36.9284,36.8796,36.8878,29956.0
2023-01-13 10:10:00,45.37,45.37,45.3,45.31,34659.0,36.8959,36.8959,36.839,36.8471,34659.0
2023-01-13 10:15:00,45.32,45.35,45.3,45.32,48870.0,36.8552,36.8796,36.839,36.8552,48870.0
2023-01-13 10:20:00,45.32,45.35,45.31,45.33,30046.0,36.8552,36.8796,36.8471,36.8634,30046.0
2023-01-13 10:25:00,45.33,45.34,45.3,45.31,29105.0,36.8634,36.8715,36.839,36.8471,29105.0
2023-01-13 10:30:00,45.31,45.32,45.25,45.26,44660.0,36.8471,36.8552,36.7983,36.8065,44660.0
2023-01-13 10:35:00,45.25,45.3,45.24,45.27,50657.0,36.7983,36.839,36.7902,36.8146,50657.0
2023-01-13 10:40:00,45.25,45.26,45.16,45.16,49897.0,36.7983,36.8065,36.7251,36.7251,49897.0
2023-01-13 10:45:00,45.16,45.32,45.16,45.27,79161.0,36.7251,36.8552,36.7251,36.8146,79161.0
2023-01-13 10:50:00,45.27,45.29,45.24,45.27,59851.0,36.8146,36.8309,36.7902,36.8146,59851.0
2023-01-13 10:55:00,45.27,45.27,45.23,45.27,34997.0,36.8146,36.8146,36.7821,36.8146,34997.0
2023-01-13 11:00:00,45.27,45.28,45.23,45.27,47933.0,36.8146,36.8227,36.7821,36.8146,47933.0
2023-01-13 11:05:00,45.28,45.34,45.26,45.34,49517.0,36.8227,36.8715,36.8065,36.8715,49517.0
2023-01-13 11:10:00,45.34,45.36,45.31,45.34,69478.0,36.8715,36.8878,36.8471,36.8715,69478.0
2023-01-13 11:15:00,45.34,45.37,45.33,45.36,54962.0,36.8715,36.8959,36.8634,36.8878,54962.0
2023-01-13 11:20:00,45.36,45.39,45.35,45.39,32474.0,36.8878,36.9122,36.8796,36.9122,32474.0
2023-01-13 11:25:00,45.39,45.39,45.35,45.35,18540.0,36.9122,36.9122,36.8796,36.8796,18540.0
2023-01-13 11:30:00,45.34,45.34,45.3,45.33,23409.0,36.8715,36.8715,36.839,36.8634,23409.0
2023-01-13 11:35:00,45.34,45.34,45.3,45.33,16737.0,36.8715,36.8715,36.839,36.8634,16737.0
2023-01-13 11:40:00,45.34,45.35,45.31,45.34,21414.0,36.8715,36.8796,36.8471,36.8715,21414.0
2023-01-13 11:45:00,45.34,45.34,45.28,45.32,29350.0,36.8715,36.8715,36.8227,36.8552,29350.0
2023-01-13 11:50:00,45.33,45.34,45.31,45.33,28375.0,36.8634,36.8715,36.8471,36.8634,28375.0
2023-01-13 11:55:00,45.33,45.36,45.31,45.35,30399.0,36.8634,36.8878,36.8471,36.8796,30399.0
2023-01-13 12:00:00,45.35,45.35,45.31,45.32,19862.0,36.8796,36.8796,36.8471,36.8552,19862.0
2023-01-13 12:05:00,45.32,45.36,45.31,45.36,19807.0,36.8552,36.8878,36.8471,36.8878,19807.0
2023-01-13 12:10:00,45.36,45.38,45.34,45.38,23774.0,36.8878,36.904,36.8715,36.904,23774.0
2023-01-13 12:15:00,45.37,45.46,45.37,45.4,123441.0,36.8959,36.9691,36.8959,36.9203,123441.0
2023-01-13 12:20:00,45.4,45.42,45.37,45.38,24200.0,36.9203,36.9366,36.8959,36.904,24200.0
2023-01-13 12:25:00,45.38,45.4,45.37,45.39,17081.0,36.904,36.9203,36.8959,36.9122,17081.0
2023-01-13 12:30:00,45.4,45.42,45.38,45.41,14529.0,36.9203,36.9366,36.904,36.9284,14529.0
2023-01-13 12:35:00,45.4,45.42,45.38,45.39,27394.0,36.9203,36.9366,36.904,36.9122,27394.0
2023-01-13 12:40:00,45.39,45.42,45.36,45.41,59695.0,36.9122,36.9366,36.8878,36.9284,59695.0
2023-01-13 12:45:00,45.41,45.47,45.41,45.47,59328.0,36.9284,36.9772,36.9284,36.9772,59328.0
2023-01-13 12:50:00,45.46,45.46,45.43,45.45,30823.0,36.9691,36.9691,36.9447,36.961,30823.0
2023-01-13 12:55:00,45.44,45.47,45.41,45.42,67604.0,36.9528,36.9772,36.9284,36.9366,67604.0
2023-01-13 13:00:00,45.42,45.47,45.42,45.47,47761.0,36.9366,36.9772,36.9366,36.9772,47761.0
2023-01-13 13:05:00,45.46,45.47,45.44,45.46,42702.0,36.9691,36.9772,36.9528,36.9691,42702.0
2023-01-13 13:10:00,45.46,45.48,45.45,45.47,16616.0,36.9691,36.9854,36.961,36.9772,16616.0
2023-01-13 13:15:00,45.46,45.46,45.42,45.44,32824.0,36.9691,36.9691,36.9366,36.9528,32824.0
2023-01-13 13:20:00,45.43,45.45,45.41,45.43,23769.0,36.9447,36.961,36.9284,36.9447,23769.0
2023-01-13 13:25:00,45.44,45.44,45.39,45.42,23529.0,36.9528,36.9528,36.9122,36.9366,23529.0
2023-01-13 13:30:00,45.41,45.43,45.39,45.4,22767.0,36.9284,36.9447,36.9122,36.9203,22767.0
2023-01-13 13:35:00,45.41,45.43,45.38,45.43,26324.0,36.9284,36.9447,36.904,36.9447,26324.0
2023-01-13 13:40:00,45.43,45.43,45.4,45.41,25052.0,36.9447,36.9447,36.9203,36.9284,25052.0
2023-01-13 13:45:00,45.41,45.43,45.4,45.42,31874.0,36.9284,36.9447,36.9203,36.9366,31874.0
2023-01-13 13:50:00,45.42,45.42,45.38,45.39,55216.0,36.9366,36.9366,36.904,36.9122,55216.0
2023-01-13 13:55:00,45.38,45.42,45.38,45.41,13607.0,36.904,36.9366,36.904,36.9284,13607.0
2023-01-13 14:00:00,45.41,45.46,45.41,45.44,50957.0,36.9284,36.9691,36.9284,36.9528,50957.0
2023-01-13 14:05:00,45.45,45.47,45.43,45.45,21355.0,36.961,36.9772,36.9447,36.961,21355.0
2023-01-13 14:10:00,45.44,45.47,45.43,45.46,23417.0,36.9528,36.9772,36.9447,36.9691,23417.0
2023-01-13 14:15:00,45.47,45.47,45.43,45.44,24225.0,36.9772,36.9772,36.9447,36.9528,24225.0
2023-01-13 14:20:00,45.44,45.46,45.43,45.46,25158.0,36.9528,36.9691,36.9447,36.9691,25158.0
2023-01-13 14:25:00,45.45,45.45,45.43,45.44,12376.0,36.961,36.961,36.9447,36.9528,12376.0
2023-01-13 14:30:00,45.44,45.46,45.43,45.46,20783.0,36.9528,36.9691,36.9447,36.9691,20783.0
2023-01-13 14:35:00,45.46,45.5,45.45,45.5,27362.0,36.9691,37.0016,36.961,37.0016,27362.0
2023-01-13 14:40:00,45.49,45.5,45.46,45.47,16633.0,36.9935,37.0016,36.9691,36.9772,16633.0
2023-01-13 14:45:00,45.47,45.5,45.46,45.49,36924.0,36.9772,37.0016,36.9691,36.9935,36924.0
2023-01-13 14:50:00,45.48,45.49,45.45,45.46,18914.0,36.9854,36.9935,36.961,36.9691,18914.0
2023-01-13 14:55:00,45.46,45.48,45.44,45.48,25685.0,36.9691,36.9854,36.9528,36.9854,25685.0
2023-01-13 15:00:00,45.48,45.49,45.45,45.49,32236.0,36.9854,36.9935,36.961,36.9935,32236.0
2023-01-13 15:05:00,45.49,45.49,45.46,45.47,24876.0,36.9935,36.9935,36.9691,36.9772,24876.0
2023-01-13 15:10:00,45.47,45.49,45.45,45.46,40886.0,36.9772,36.9935,36.961,36.9691,40886.0
2023-01-13 15:15:00,45.45,45.46,45.44,45.46,24172.0,36.961,36.9691,36.9528,36.9691,24172.0
2023-01-13 15:20:00,45.46,45.48,45.44,45.46,73072.0,36.9691,36.9854,36.9528,36.9691,73072.0
2023-01-13 15:25:00,45.47,45.5,45.45,45.48,49896.0,36.9772,37.0016,36.961,36.9854,49896.0
2023-01-13 15:30:00,45.49,45.57,45.49,45.55,82368.0,36.9935,37.0586,36.9935,37.0423,82368.0
2023-01-13 15:35:00,45.55,45.58,45.53,45.58,62688.0,37.0423,37.0667,37.026,37.0667,62688.0
2023-01-13 15:40:00,45.58,45.59,45.53,45.55,74988.0,37.0667,37.0748,37.026,37.0423,74988.0
2023-01-13 15:45:00,45.54,45.55,45.5,45.54,68934.0,37.0342,37.0423,37.0016,37.0342,68934.0
2023-01-13 15:50:00,45.53,45.59,45.5,45.59,266984.0,37.026,37.0748,37.0016,37.0748,266984.0
2023-01-13 15:55:00,45.58,45.65,45.56,45.6,539405.0,37.0667,37.1236,37.0504,37.0829,539405.0
2023-01-17 09:30:00,45.76,45.92,45.66,45.88,336054.0,37.2131,37.3432,37.1317,37.3107,336054.0
2023-01-17 09:35:00,45.88,45.97,45.86,45.91,65712.0,37.3107,37.3838,37.2944,37.335,65712.0
2023-01-17 09:40:00,45.9,46.04,45.9,45.91,127934.0,37.3269,37.4408,37.3269,37.335,127934.0
2023-01-17 09:45:00,45.91,45.99,45.89,45.98,57444.0,37.335,37.4001,37.3188,37.392,57444.0
2023-01-17 09:50:00,45.98,45.99,45.85,45.9,46436.0,37.392,37.4001,37.2863,37.3269,46436.0
2023-01-17 09:55:00,45.9,45.91,45.86,45.88,54536.0,37.3269,37.335,37.2944,37.3107,54536.0
2023-01-17 10:00:00,45.88,45.94,45.8,45.89,54102.0,37.3107,37.3594,37.2456,37.3188,54102.0
2023-01-17 10:05:00,45.89,45.9,45.82,45.86,55851.0,37.3188,37.3269,37.2619,37.2944,55851.0
2023-01-17 10:10:00,45.85,45.95,45.83,45.94,49917.0,37.2863,37.3676,37.27,37.3594,49917.0
2023-01-17 10:15:00,45.94,45.99,45.91,45.91,41957.0,37.3594,37.4001,37.335,37.335,41957.0
2023-01-17 10:20:00,45.91,45.92,45.87,45.9,52515.0,37.335,37.3432,37.3025,37.3269,52515.0
2023-01-17 10:25:00,45.91,45.91,45.85,45.9,70256.0,37.335,37.335,37.2863,37.3269,70256.0
2023-01-17 10:30:00,45.91,45.95,45.9,45.94,32045.0,37.335,37.3676,37.3269,37.3594,32045.0
2023-01-17 10:35:00,45.94,45.94,45.88,45.9,62652.0,37.3594,37.3594,37.3107,37.3269,62652.0
2023-01-17 10:40:00,45.89,45.89,45.81,45.87,91867.0,37.3188,37.3188,37.2537,37.3025,91867.0
2023-01-17 10:45:00,45.87,45.87,45.78,45.79,32671.0,37.3025,37.3025,37.2293,37.2375,32671.0
2023-01-17 10:50:00,45.79,45.8,45.71,45.73,59015.0,37.2375,37.2456,37.1724,37.1887,59015.0
2023-01-17 10:55:00,45.72,45.72,45.65,45.65,29127.0,37.1805,37.1805,37.1236,37.1236,29127.0
2023-01-17 11:00:00,45.63,45.64,45.59,45.6,49359.0,37.1073,37.1155,37.0748,37.0829,49359.0
2023-01-17 11:05:00,45.6,45.64,45.58,45.59,38278.0,37.0829,37.1155,37.0667,37.0748,38278.0
2023-01-17 11:10:00,45.59,45.62,45.53,45.54,49476.0,37.0748,37.0992,37.026,37.0342,49476.0
2023-01-17 11:15:00,45.54,45.54,45.46,45.48,64712.0,37.0342,37.0342,36.9691,36.9854,64712.0
2023-01-17 11:20:00,45.47,45.53,45.46,45.49,39556.0,36.9772,37.026,36.9691,36.9935,39556.0
2023-01-17 11:25:00,45.48,45.54,45.48,45.52,51120.0,36.9854,37.0342,36.9854,37.0179,51120.0
2023-01-17 11:30:00,45.51,45.55,45.5,45.51,33725.0,37.0098,37.0423,37.0016,37.0098,33725.0
2023-01-17 11:35:00,45.51,45.52,45.48,45.51,39522.0,37.0098,37.0179,36.9854,37.0098,39522.0
2023-01-17 11:40:00,45.51,45.56,45.51,45.55,28933.0,37.0098,37.0504,37.0098,37.0423,28933.0
2023-01-17 11:45:00,45.55,45.56,45.48,45.51,69514.0,37.0423,37.0504,36.9854,37.0098,69514.0
2023-01-17 11:50:00,45.52,45.56,45.5,45.54,48292.0,37.0179,37.0504,37.0016,37.0342,48292.0
2023-01-17 11:55:00,45.54,45.55,45.47,45.48,44739.0,37.0342,37.0423,36.9772,36.9854,44739.0
2023-01-17 12:00:00,45.49,45.53,45.49,45.53,24087.0,36.9935,37.026,36.9935,37.026,24087.0
2023-01-17 12:05:00,45.53,45.54,45.51,45.52,37669.0,37.026,37.0342,37.0098,37.0179,37669.0
2023-01-17 12:10:00,45.52,45.52,45.46,45.48,26599.0,37.0179,37.0179,36.9691,36.9854,26599.0
2023-01-17 12:15:00,45.48,45.49,45.46,45.48,24027.0,36.9854,36.9935,36.9691,36.9854,24027.0
2023-01-17 12:20:00,45.49,45.51,45.47,45.48,31092.0,36.9935,37.0098,36.9772,36.9854,31092.0
2023-01-17 12:25:00,45.48,45.48,45.44,45.45,24798.0,36.9854,36.9854,36.9528,36.961,24798.0
2023-01-17 12:30:00,45.45,45.46,45.44,45.45,29137.0,36.961,36.9691,36.9528,36.961,29137.0
2023-01-17 12:35:00,45.46,45.48,45.44,45.45,20254.0,36.9691,36.9854,36.9528,36.961,20254.0
2023-01-17 12:40:00,45.44,45.45,45.42,45.42,15156.0,36.9528,36.961,36.9366,36.9366,15156.0
2023-01-17 12:45:00,45.43,45.44,45.39,45.4,30636.0,36.9447,36.9528,36.9122,36.9203,30636.0
2023-01-17 12:50:00,45.39,45.39,45.36,45.38,22178.0,36.9122,36.9122,36.8878,36.904,22178.0
2023-01-17 12:55:00,45.39,45.4,45.34,45.34,32320.0,36.9122,36.9203,36.8715,36.8715,32320.0
2023-01-17 13:00:00,45.34,45.45,45.34,45.43,83878.0,36.8715,36.961,36.8715,36.9447,83878.0
2023-01-17 13:05:00,45.43,45.43,45.36,45.36,21978.0,36.9447,36.9447,36.8878,36.8878,21978.0
2023-01-17 13:10:00,45.37,45.41,45.35,45.4,31554.0,36.8959,36.9284,36.8796,36.9203,31554.0
2023-01-17 13:15:00,45.4,45.41,45.36,45.39,50773.0,36.9203,36.9284,36.8878,36.9122,50773.0
2023-01-17 13:20:00,45.39,45.4,45.36,45.4,46509.0,36.9122,36.9203,36.8878,36.9203,46509.0
2023-01-17 13:25:00,45.4,45.42,45.39,45.41,21183.0,36.9203,36.9366,36.9122,36.9284,21183.0
2023-01-17 13:30:00,45.41,45.42,45.38,45.41,19312.0,36.9284,36.9366,36.904,36.9284,19312.0
2023-01-17 13:35:00,45.41,45.44,45.39,45.43,33598.0,36.9284,36.9528,36.9122,36.9447,33598.0
2023-01-17 13:40:00,45.44,45.44,45.36,45.37,36730.0,36.9528,36.9528,36.8878,36.8959,36730.0
2023-01-17 13:45:00,45.38,45.4,45.36,45.39,31539.0,36.904,36.9203,36.8878,36.9122,31539.0
2023-01-17 13:50:00,45.39,45.41,45.38,45.39,39747.0,36.9122,36.9284,36.904,36.9122,39747.0
2023-01-17 13:55:00,45.39,45.41,45.37,45.38,29718.0,36.9122,36.9284,36.8959,36.904,29718.0
2023-01-17 14:00:00,45.38,45.39,45.36,45.37,41118.0,36.904,36.9122,36.8878,36.8959,41118.0
2023-01-17 14:05:00,45.36,45.39,45.36,45.37,36453.0,36.8878,36.9122,36.8878,36.8959,36453.0
2023-01-17 14:10:00,45.37,45.37,45.31,45.33,41356.0,36.8959,36.8959,36.8471,36.8634,41356.0
2023-01-17 14:15:00,45.34,45.35,45.28,45.33,121240.0,36.8715,36.8796,36.8227,36.8634,121240.0
2023-01-17 14:20:00,45.33,45.33,45.25,45.26,59550.0,36.8634,36.8634,36.7983,36.8065,59550.0
2023-01-17 14:25:00,45.27,45.27,45.2,45.21,45878.0,36.8146,36.8146,36.7577,36.7658,45878.0
2023-01-17 14:30:00,45.21,45.24,45.2,45.23,44140.0,36.7658,36.7902,36.7577,36.7821,44140.0
2023-01-17 14:35:00,45.23,45.27,45.21,45.25,131216.0,36.7821,36.8146,36.7658,36.7983,131216.0
2023-01-17 14:40:00,45.25,45.27,45.24,45.26,59469.0,36.7983,36.8146,36.7902,36.8065,59469.0
2023-01-17 14:45:00,45.26,45.28,45.25,45.28,62647.0,36.8065,36.8227,36.7983,36.8227,62647.0
2023-01-17 14:50:00,45.28,45.28,45.2,45.21,54988.0,36.8227,36.8227,36.7577,36.7658,54988.0
2023-01-17 14:55:00,45.21,45.21,45.17,45.18,36149.0,36.7658,36.7658,36.7333,36.7414,36149.0
2023-01-17 15:00:00,45.18,45.23,45.17,45.22,43822.0,36.7414,36.7821,36.7333,36.7739,43822.0
2023-01-17 15:05:00,45.22,45.22,45.17,45.2,69876.0,36.7739,36.7739,36.7333,36.7577,69876.0
2023-01-17 15:10:00,45.2,45.2,45.11,45.12,178573.0,36.7577,36.7577,36.6845,36.6926,178573.0
2023-01-17 15:15:00,45.12,45.16,45.08,45.16,63128.0,36.6926,36.7251,36.6601,36.7251,63128.0
2023-01-17 15:20:00,45.16,45.16,45.11,45.14,104494.0,36.7251,36.7251,36.6845,36.7089,104494.0
2023-01-17 15:25:00,45.14,45.17,45.13,45.13,77523.0,36.7089,36.7333,36.7007,36.7007,77523.0
2023-01-17 15:30:00,45.13,45.16,45.1,45.14,65204.0,36.7007,36.7251,36.6763,36.7089,65204.0
2023-01-17 15:35:00,45.14,45.17,45.13,45.15,72872.0,36.7089,36.7333,36.7007,36.717,72872.0
2023-01-17 15:40:00,45.15,45.18,45.13,45.14,48900.0,36.717,36.7414,36.7007,36.7089,48900.0
2023-01-17 15:45:00,45.14,45.14,45.06,45.07,123557.0,36.7089,36.7089,36.6438,36.6519,123557.0
2023-01-17 15:50:00,45.06,45.09,45.03,45.06,240031.0,36.6438,36.6682,36.6194,36.6438,240031.0
2023-01-17 15:55:00,45.05,45.17,45.05,45.17,426296.0,36.6357,36.7333,36.6357,36.7333,426296.0
2023-01-18 09:30:00,45.15,45.2,44.87,45.01,403028.0,36.717,36.7577,36.4893,36.6031,403028.0
2023-01-18 09:35:00,45.02,45.11,44.94,44.98,127865.0,36.6113,36.6845,36.5462,36.5788,127865.0
2023-01-18 09:40:00,44.98,45.02,44.86,44.87,95423.0,36.5788,36.6113,36.4812,36.4893,95423.0
2023-01-18 09:45:00,44.86,44.88,44.76,44.77,119791.0,36.4812,36.4974,36.3998,36.408,119791.0
2023-01-18 09:50:00,44.77,44.81,44.68,44.74,134873.0,36.408,36.4405,36.3348,36.3836,134873.0
2023-01-18 09:55:00,44.73,44.81,44.71,44.75,78744.0,36.3754,36.4405,36.3592,36.3917,78744.0
2023-01-18 10:00:00,44.75,44.75,44.41,44.46,227017.0,36.3917,36.3917,36.1152,36.1559,227017.0
2023-01-18 10:05:00,44.45,44.55,44.44,44.54,151387.0,36.1477,36.2291,36.1396,36.2209,151387.0
2023-01-18 10:10:00,44.53,44.56,44.47,44.53,98236.0,36.2128,36.2372,36.164,36.2128,98236.0
2023-01-18 10:15:00,44.53,44.56,44.44,44.48,130314.0,36.2128,36.2372,36.1396,36.1721,130314.0
2023-01-18 10:20:00,44.48,44.53,44.44,44.45,95351.0,36.1721,36.2128,36.1396,36.1477,95351.0
2023-01-18 10:25:00,44.46,44.46,44.39,44.42,169765.0,36.1559,36.1559,36.099,36.1233,169765.0
2023-01-18 10:30:00,44.42,44.43,44.31,44.33,89998.0,36.1233,36.1315,36.0339,36.0502,89998.0
2023-01-18 10:35:00,44.32,44.38,44.29,44.38,88070.0,36.042,36.0908,36.0176,36.0908,88070.0
2023-01-18 10:40:00,44.37,44.45,44.36,44.36,81348.0,36.0827,36.1477,36.0746,36.0746,81348.0
2023-01-18 10:45:00,44.36,44.46,44.36,44.37,93756.0,36.0746,36.1559,36.0746,36.0827,93756.0
2023-01-18 10:50:00,44.36,44.38,44.31,44.36,116194.0,36.0746,36.0908,36.0339,36.0746,116194.0
2023-01-18 10:55:00,44.35,44.36,44.26,44.29,76993.0,36.0664,36.0746,35.9932,36.0176,76993.0
2023-01-18 11:00:00,44.29,44.3,44.2,44.21,72792.0,36.0176,36.0258,35.9444,35.9526,72792.0
2023-01-18 11:05:00,44.2,44.21,44.15,44.16,72083.0,35.9444,35.9526,35.9038,35.9119,72083.0
2023-01-18 11:10:00,44.16,44.19,44.09,44.16,133486.0,35.9119,35.9363,35.855,35.9119,133486.0
2023-01-18 11:15:00,44.17,44.21,44.15,44.21,72922.0,35.92,35.9526,35.9038,35.9526,72922.0
2023-01-18 11:20:00,44.21,44.21,44.12,44.15,57181.0,35.9526,35.9526,35.8794,35.9038,57181.0
2023-01-18 11:25:00,44.16,44.19,44.12,44.15,91408.0,35.9119,35.9363,35.8794,35.9038,91408.0
2023-01-18 11:30:00,44.15,44.16,44.08,44.09,70206.0,35.9038,35.9119,35.8469,35.855,70206.0
2023-01-18 11:35:00,44.09,44.1,44.05,44.06,100533.0,35.855,35.8631,35.8225,35.8306,100533.0
2023-01-18 11:40:00,44.05,44.06,44.02,44.04,79498.0,35.8225,35.8306,35.7981,35.8143,79498.0
2023-01-18 11:45:00,44.02,44.04,44.0,44.04,94189.0,35.7981,35.8143,35.7818,35.8143,94189.0
2023-01-18 11:50:00,44.03,44.04,44.0,44.02,77029.0,35.8062,35.8143,35.7818,35.7981,77029.0
2023-01-18 11:55:00,44.01,44.02,43.95,43.97,175187.0,35.7899,35.7981,35.7411,35.7574,175187.0
2023-01-18 12:00:00,43.96,44.02,43.93,43.94,108921.0,35.7493,35.7981,35.7249,35.733,108921.0
2023-01-18 12:05:00,43.94,44.0,43.93,43.94,51810.0,35.733,35.7818,35.7249,35.733,51810.0
2023-01-18 12:10:00,43.94,43.99,43.92,43.96,46966.0,35.733,35.7737,35.7167,35.7493,46966.0
2023-01-18 12:15:00,43.96,43.96,43.89,43.89,71355.0,35.7493,35.7493,35.6923,35.6923,71355.0
2023-01-18 12:20:00,43.9,43.91,43.86,43.89,62393.0,35.7005,35.7086,35.6679,35.6923,62393.0
2023-01-18 12:25:00,43.89,43.89,43.8,43.8,71805.0,35.6923,35.6923,35.6191,35.6191,71805.0
2023-01-18 12:30:00,43.8,43.82,43.78,43.8,65377.0,35.6191,35.6354,35.6029,35.6191,65377.0
2023-01-18 12:35:00,43.8,43.84,43.79,43.8,63730.0,35.6191,35.6517,35.611,35.6191,63730.0
2023-01-18 12:40:00,43.8,43.81,43.67,43.67,159064.0,35.6191,35.6273,35.5134,35.5134,159064.0
2023-01-18 12:45:00,43.68,43.68,43.6,43.65,118353.0,35.5216,35.5216,35.4565,35.4972,118353.0
2023-01-18 12:50:00,43.65,43.67,43.53,43.54,56434.0,35.4972,35.5134,35.3996,35.4077,56434.0
2023-01-18 12:55:00,43.54,43.61,43.52,43.54,109541.0,35.4077,35.4646,35.3914,35.4077,109541.0
2023-01-18 13:00:00,43.53,43.6,43.52,43.52,118308.0,35.3996,35.4565,35.3914,35.3914,118308.0
2023-01-18 13:05:00,43.52,43.55,43.46,43.47,219803.0,35.3914,35.4158,35.3427,35.3508,219803.0
2023-01-18 13:10:00,43.47,43.5,43.43,43.5,87122.0,35.3508,35.3752,35.3183,35.3752,87122.0
2023-01-18 13:15:00,43.5,43.5,43.39,43.41,98211.0,35.3752,35.3752,35.2857,35.302,98211.0
2023-01-18 13:20:00,43.41,43.48,43.41,43.45,59123.0,35.302,35.3589,35.302,35.3345,59123.0
2023-01-18 13:25:00,43.46,43.46,43.4,43.45,106319.0,35.3427,35.3427,35.2939,35.3345,106319.0
2023-01-18 13:30:00,43.46,43.47,43.42,43.44,46419.0,35.3427,35.3508,35.3101,35.3264,46419.0
2023-01-18 13:35:00,43.44,43.66,43.43,43.61,256187.0,35.3264,35.5053,35.3183,35.4646,256187.0
2023-01-18 13:40:00,43.61,43.68,43.58,43.68,66420.0,35.4646,35.5216,35.4402,35.5216,66420.0
2023-01-18 13:45:00,43.68,43.75,43.67,43.75,86417.0,35.5216,35.5785,35.5134,35.5785,86417.0
2023-01-18 13:50:00,43.75,43.78,43.7,43.71,128924.0,35.5785,35.6029,35.5378,35.546,128924.0
2023-01-18 13:55:00,43.71,43.71,43.64,43.68,81845.0,35.546,35.546,35.489,35.5216,81845.0
2023-01-18 14:00:00,43.69,43.8,43.68,43.76,81468.0,35.5297,35.6191,35.5216,35.5866,81468.0
2023-01-18 14:05:00,43.76,43.76,43.68,43.71,67594.0,35.5866,35.5866,35.5216,35.546,67594.0
2023-01-18 14:10:00,43.71,43.8,43.7,43.75,136688.0,35.546,35.6191,35.5378,35.5785,136688.0
2023-01-18 14:15:00,43.75,43.76,43.69,43.73,106184.0,35.5785,35.5866,35.5297,35.5622,106184.0
2023-01-18 14:20:00,43.72,43.78,43.72,43.78,54783.0,35.5541,35.6029,35.5541,35.6029,54783.0
2023-01-18 14:25:00,43.77,43.78,43.71,43.72,52689.0,35.5948,35.6029,35.546,35.5541,52689.0
2023-01-18 14:30:00,43.71,43.73,43.68,43.68,57945.0,35.546,35.5622,35.5216,35.5216,57945.0
2023-01-18 14:35:00,43.68,43.7,43.63,43.66,91691.0,35.5216,35.5378,35.4809,35.5053,91691.0
2023-01-18 14:40:00,43.66,43.72,43.64,43.7,42501.0,35.5053,35.5541,35.489,35.5378,42501.0
2023-01-18 14:45:00,43.71,43.79,43.67,43.78,318214.0,35.546,35.611,35.5134,35.6029,318214.0
2023-01-18 14:50:00,43.78,43.87,43.78,43.8,140863.0,35.6029,35.6761,35.6029,35.6191,140863.0
2023-01-18 14:55:00,43.8,43.88,43.77,43.84,124738.0,35.6191,35.6842,35.5948,35.6517,124738.0
2023-01-18 15:00:00,43.84,43.86,43.8,43.83,105082.0,35.6517,35.6679,35.6191,35.6435,105082.0
2023-01-18 15:05:00,43.83,43.9,43.81,43.9,118771.0,35.6435,35.7005,35.6273,35.7005,118771.0
2023-01-18 15:10:00,43.89,43.96,43.89,43.96,170225.0,35.6923,35.7493,35.6923,35.7493,170225.0
2023-01-18 15:15:00,43.96,43.97,43.89,43.94,189421.0,35.7493,35.7574,35.6923,35.733,189421.0
2023-01-18 15:20:00,43.94,44.02,43.92,43.98,95030.0,35.733,35.7981,35.7167,35.7655,95030.0
2023-01-18 15:25:00,43.97,44.01,43.95,43.97,95071.0,35.7574,35.7899,35.7411,35.7574,95071.0
2023-01-18 15:30:00,43.96,43.98,43.91,43.91,158891.0,35.7493,35.7655,35.7086,35.7086,158891.0
2023-01-18 15:35:00,43.91,43.94,43.88,43.89,96630.0,35.7086,35.733,35.6842,35.6923,96630.0
2023-01-18 15:40:00,43.89,43.89,43.8,43.8,108470.0,35.6923,35.6923,35.6191,35.6191,108470.0
2023-01-18 15:45:00,43.81,43.86,43.79,43.86,358985.0,35.6273,35.6679,35.611,35.6679,358985.0
2023-01-18 15:50:00,43.85,43.88,43.81,43.84,289705.0,35.6598,35.6842,35.6273,35.6517,289705.0
2023-01-18 15:55:00,43.84,44.02,43.82,44.01,1337596.0,35.6517,35.7981,35.6354,35.7899,1337596.0
2023-01-19 09:30:00,44.16,44.38,44.12,44.3,321205.0,35.9119,36.0908,35.8794,36.0258,321205.0
2023-01-19 09:35:00,44.29,44.42,44.23,44.4,172160.0,36.0176,36.1233,35.9688,36.1071,172160.0
2023-01-19 09:40:00,44.4,44.48,44.35,44.45,75134.0,36.1071,36.1721,36.0664,36.1477,75134.0
2023-01-19 09:45:00,44.45,44.55,44.44,44.44,100446.0,36.1477,36.2291,36.1396,36.1396,100446.0
2023-01-19 09:50:00,44.44,44.48,44.37,44.41,75078.0,36.1396,36.1721,36.0827,36.1152,75078.0
2023-01-19 09:55:00,44.42,44.44,44.34,44.35,62609.0,36.1233,36.1396,36.0583,36.0664,62609.0
2023-01-19 10:00:00,44.34,44.38,44.31,44.37,128845.0,36.0583,36.0908,36.0339,36.0827,128845.0
2023-01-19 10:05:00,44.37,44.48,44.34,44.41,154897.0,36.0827,36.1721,36.0583,36.1152,154897.0
2023-01-19 10:10:00,44.41,44.43,44.31,44.33,102427.0,36.1152,36.1315,36.0339,36.0502,102427.0
2023-01-19 10:15:00,44.33,44.45,44.31,44.43,56406.0,36.0502,36.1477,36.0339,36.1315,56406.0
2023-01-19 10:20:00,44.43,44.47,44.41,44.42,35286.0,36.1315,36.164,36.1152,36.1233,35286.0
2023-01-19 10:25:00,44.43,44.48,44.41,44.47,98237.0,36.1315,36.1721,36.1152,36.164,98237.0
2023-01-19 10:30:00,44.47,44.5,44.42,44.44,51481.0,36.164,36.1884,36.1233,36.1396,51481.0
2023-01-19 10:35:00,44.44,44.49,44.44,44.48,43926.0,36.1396,36.1803,36.1396,36.1721,43926.0
2023-01-19 10:40:00,44.48,44.5,44.43,44.49,63762.0,36.1721,36.1884,36.1315,36.1803,63762.0
2023-01-19 10:45:00,44.5,44.56,44.47,44.48,66202.0,36.1884,36.2372,36.164,36.1721,66202.0
2023-01-19 10:50:00,44.48,44.5,44.46,44.48,38360.0,36.1721,36.1884,36.1559,36.1721,38360.0
2023-01-19 10:55:00,44.48,44.51,44.44,44.46,72882.0,36.1721,36.1965,36.1396,36.1559,72882.0
2023-01-19 11:00:00,44.46,44.57,44.45,44.5,61347.0,36.1559,36.2453,36.1477,36.1884,61347.0
2023-01-19 11:05:00,44.51,44.66,44.48,44.62,258546.0,36.1965,36.3185,36.1721,36.286,258546.0
2023-01-19 11:10:00,44.63,44.68,44.61,44.68,32177.0,36.2941,36.3348,36.2779,36.3348,32177.0
2023-01-19 11:15:00,44.67,44.69,44.61,44.68,79448.0,36.3267,36.3429,36.2779,36.3348,79448.0
2023-01-19 11:20:00,44.67,44.71,44.6,44.61,64603.0,36.3267,36.3592,36.2697,36.2779,64603.0
2023-01-19 11:25:00,44.61,44.65,44.59,44.65,37836.0,36.2779,36.3104,36.2616,36.3104,37836.0
2023-01-19 11:30:00,44.65,44.72,44.64,44.69,67690.0,36.3104,36.3673,36.3023,36.3429,67690.0
2023-01-19 11:35:00,44.69,44.7,44.65,44.69,125792.0,36.3429,36.351,36.3104,36.3429,125792.0
2023-01-19 11:40:00,44.69,44.71,44.58,44.64,133092.0,36.3429,36.3592,36.2535,36.3023,133092.0
2023-01-19 11:45:00,44.64,44.7,44.63,44.65,66986.0,36.3023,36.351,36.2941,36.3104,66986.0
2023-01-19 11:50:00,44.66,44.68,44.62,44.67,27800.0,36.3185,36.3348,36.286,36.3267,27800.0
2023-01-19 11:55:00,44.67,44.68,44.64,44.67,46842.0,36.3267,36.3348,36.3023,36.3267,46842.0
2023-01-19 12:00:00,44.67,44.71,44.66,44.69,43634.0,36.3267,36.3592,36.3185,36.3429,43634.0
2023-01-19 12:05:00,44.69,44.7,44.68,44.7,12520.0,36.3429,36.351,36.3348,36.351,12520.0
2023-01-19 12:10:00,44.7,44.74,44.68,44.74,20911.0,36.351,36.3836,36.3348,36.3836,20911.0
2023-01-19 12:15:00,44.74,44.78,44.73,44.75,41204.0,36.3836,36.4161,36.3754,36.3917,41204.0
2023-01-19 12:20:00,44.75,44.77,44.72,44.77,71491.0,36.3917,36.408,36.3673,36.408,71491.0
2023-01-19 12:25:00,44.77,44.79,44.68,44.69,81568.0,36.408,36.4242,36.3348,36.3429,81568.0
2023-01-19 12:30:00,44.69,44.73,44.66,44.71,17829.0,36.3429,36.3754,36.3185,36.3592,17829.0
2023-01-19 12:35:00,44.71,44.72,44.67,44.67,26513.0,36.3592,36.3673,36.3267,36.3267,26513.0
2023-01-19 12:40:00,44.66,44.67,44.6,44.61,28599.0,36.3185,36.3267,36.2697,36.2779,28599.0
2023-01-19 12:45:00,44.61,44.63,44.59,44.59,38435.0,36.2779,36.2941,36.2616,36.2616,38435.0
2023-01-19 12:50:00,44.58,44.58,44.55,44.56,37917.0,36.2535,36.2535,36.2291,36.2372,37917.0
2023-01-19 12:55:00,44.56,44.62,44.56,44.62,58286.0,36.2372,36.286,36.2372,36.286,58286.0
2023-01-19 13:00:00,44.62,44.71,44.61,44.7,85686.0,36.286,36.3592,36.2779,36.351,85686.0
2023-01-19 13:05:00,44.7,44.72,44.68,44.72,22223.0,36.351,36.3673,36.3348,36.3673,22223.0
2023-01-19 13:10:00,44.73,44.77,44.71,44.76,36524.0,36.3754,36.408,36.3592,36.3998,36524.0
2023-01-19 13:15:00,44.76,44.8,44.71,44.8,55318.0,36.3998,36.4324,36.3592,36.4324,55318.0
2023-01-19 13:20:00,44.8,44.81,44.77,44.8,30503.0,36.4324,36.4405,36.408,36.4324,30503.0
2023-01-19 13:25:00,44.79,44.83,44.78,44.83,46057.0,36.4242,36.4568,36.4161,36.4568,46057.0
2023-01-19 13:30:00,44.84,44.85,44.81,44.84,45168.0,36.4649,36.473,36.4405,36.4649,45168.0
2023-01-19 13:35:00,44.84,44.85,44.83,44.84,31305.0,36.4649,36.473,36.4568,36.4649,31305.0
2023-01-19 13:40:00,44.85,44.88,44.8,44.82,26159.0,36.473,36.4974,36.4324,36.4486,26159.0
2023-01-19 13:45:00,44.82,44.84,44.8,44.81,34552.0,36.4486,36.4649,36.4324,36.4405,34552.0
2023-01-19 13:50:00,44.8,44.84,44.8,44.82,38864.0,36.4324,36.4649,36.4324,36.4486,38864.0
2023-01-19 13:55:00,44.82,44.86,44.81,44.86,44662.0,36.4486,36.4812,36.4405,36.4812,44662.0
2023-01-19 14:00:00,44.86,44.87,44.82,44.83,34863.0,36.4812,36.4893,36.4486,36.4568,34863.0
2023-01-19 14:05:00,44.83,44.83,44.77,44.8,55215.0,36.4568,36.4568,36.408,36.4324,55215.0
2023-01-19 14:10:00,44.79,44.81,44.78,44.8,31467.0,36.4242,36.4405,36.4161,36.4324,31467.0
2023-01-19 14:15:00,44.8,44.85,44.78,44.84,27800.0,36.4324,36.473,36.4161,36.4649,27800.0
2023-01-19 14:20:00,44.85,44.91,44.83,44.89,36473.0,36.473,36.5218,36.4568,36.5056,36473.0
2023-01-19 14:25:00,44.88,44.89,44.84,44.85,34179.0,36.4974,36.5056,36.4649,36.473,34179.0
2023-01-19 14:30:00,44.84,44.91,44.82,44.9,36549.0,36.4649,36.5218,36.4486,36.5137,36549.0
2023-01-19 14:35:00,44.91,44.94,44.9,44.91,34549.0,36.5218,36.5462,36.5137,36.5218,34549.0
2023-01-19 14:40:00,44.92,44.93,44.88,44.89,36672.0,36.53,36.5381,36.4974,36.5056,36672.0
2023-01-19 14:45:00,44.89,44.91,44.86,44.87,43901.0,36.5056,36.5218,36.4812,36.4893,43901.0
2023-01-19 14:50:00,44.87,44.87,44.82,44.86,32778.0,36.4893,36.4893,36.4486,36.4812,32778.0
2023-01-19 14:55:00,44.86,44.88,44.84,44.84,30973.0,36.4812,36.4974,36.4649,36.4649,30973.0
2023-01-19 15:00:00,44.84,44.9,44.83,44.9,69733.0,36.4649,36.5137,36.4568,36.5137,69733.0
2023-01-19 15:05:00,44.89,44.9,44.83,44.83,30956.0,36.5056,36.5137,36.4568,36.4568,30956.0
2023-01-19 15:10:00,44.83,44.84,44.76,44.79,94268.0,36.4568,36.4649,36.3998,36.4242,94268.0
2023-01-19 15:15:00,44.79,44.8,44.74,44.78,41035.0,36.4242,36.4324,36.3836,36.4161,41035.0
2023-01-19 15:20:00,44.78,44.8,44.77,44.8,41006.0,36.4161,36.4324,36.408,36.4324,41006.0
2023-01-19 15:25:00,44.79,44.82,44.75,44.8,85737.0,36.4242,36.4486,36.3917,36.4324,85737.0
2023-01-19 15:30:00,44.8,44.82,44.76,44.79,83983.0,36.4324,36.4486,36.3998,36.4242,83983.0
2023-01-19 15:35:00,44.78,44.79,44.76,44.76,57578.0,36.4161,36.4242,36.3998,36.3998,57578.0
2023-01-19 15:40:00,44.76,44.77,44.71,44.72,90095.0,36.3998,36.408,36.3592,36.3673,90095.0
2023-01-19 15:45:00,44.72,44.72,44.65,44.66,107488.0,36.3673,36.3673,36.3104,36.3185,107488.0
2023-01-19 15:50:00,44.65,44.68,44.57,44.59,196596.0,36.3104,36.3348,36.2453,36.2616,196596.0
2023-01-19 15:55:00,44.59,44.63,44.54,44.56,443768.0,36.2616,36.2941,36.2209,36.2372,443768.0
2023-01-20 09:30:00,44.65,44.68,44.45,44.5,640937.0,36.3104,36.3348,36.1477,36.1884,640937.0
2023-01-20 09:35:00,44.5,44.53,44.43,44.44,80234.0,36.1884,36.2128,36.1315,36.1396,80234.0
2023-01-20 09:40:00,44.45,44.52,44.42,44.52,132666.0,36.1477,36.2047,36.1233,36.2047,132666.0
2023-01-20 09:45:00,44.52,44.59,44.47,44.48,108584.0,36.2047,36.2616,36.164,36.1721,108584.0
2023-01-20 09:50:00,44.47,44.53,44.46,44.47,61711.0,36.164,36.2128,36.1559,36.164,61711.0
2023-01-20 09:55:00,44.47,44.55,44.45,44.55,72605.0,36.164,36.2291,36.1477,36.2291,72605.0
2023-01-20 10:00:00,44.55,44.6,44.54,44.55,40720.0,36.2291,36.2697,36.2209,36.2291,40720.0
2023-01-20 10:05:00,44.55,44.71,44.55,44.7,41404.0,36.2291,36.3592,36.2291,36.351,41404.0
2023-01-20 10:10:00,44.69,44.69,44.63,44.63,30722.0,36.3429,36.3429,36.2941,36.2941,30722.0
2023-01-20 10:15:00,44.62,44.63,44.56,44.58,66397.0,36.286,36.2941,36.2372,36.2535,66397.0
2023-01-20 10:20:00,44.59,44.65,44.59,44.64,34919.0,36.2616,36.3104,36.2616,36.3023,34919.0
2023-01-20 10:25:00,44.65,44.7,44.65,44.68,37123.0,36.3104,36.351,36.3104,36.3348,37123.0
2023-01-20 10:30:00,44.68,44.71,44.66,44.7,42032.0,36.3348,36.3592,36.3185,36.351,42032.0
2023-01-20 10:35:00,44.7,44.7,44.66,44.67,31246.0,36.351,36.351,36.3185,36.3267,31246.0
2023-01-20 10:40:00,44.67,44.68,44.61,44.61,48379.0,36.3267,36.3348,36.2779,36.2779,48379.0
2023-01-20 10:45:00,44.61,44.66,44.6,44.63,73769.0,36.2779,36.3185,36.2697,36.2941,73769.0
2023-01-20 10:50:00,44.63,44.72,44.63,44.7,75310.0,36.2941,36.3673,36.2941,36.351,75310.0
2023-01-20 10:55:00,44.69,44.72,44.64,44.65,51365.0,36.3429,36.3673,36.3023,36.3104,51365.0
2023-01-20 11:00:00,44.65,44.74,44.64,44.71,64321.0,36.3104,36.3836,36.3023,36.3592,64321.0
2023-01-20 11:05:00,44.71,44.78,44.71,44.74,36627.0,36.3592,36.4161,36.3592,36.3836,36627.0
2023-01-20 11:10:00,44.75,44.82,44.75,44.8,17802.0,36.3917,36.4486,36.3917,36.4324,17802.0
2023-01-20 11:15:00,44.8,44.84,44.78,44.8,40508.0,36.4324,36.4649,36.4161,36.4324,40508.0
2023-01-20 11:20:00,44.8,44.8,44.75,44.79,24519.0,36.4324,36.4324,36.3917,36.4242,24519.0
2023-01-20 11:25:00,44.79,44.85,44.73,44.75,74656.0,36.4242,36.473,36.3754,36.3917,74656.0
2023-01-20 11:30:00,44.75,44.76,44.67,44.7,30364.0,36.3917,36.3998,36.3267,36.351,30364.0
2023-01-20 11:35:00,44.7,44.75,44.69,44.72,33786.0,36.351,36.3917,36.3429,36.3673,33786.0
2023-01-20 11:40:00,44.72,44.77,44.71,44.75,17335.0,36.3673,36.408,36.3592,36.3917,17335.0
2023-01-20 11:45:00,44.75,44.75,44.7,44.71,24428.0,36.3917,36.3917,36.351,36.3592,24428.0
2023-01-20 11:50:00,44.7,44.7,44.67,44.69,14900.0,36.351,36.351,36.3267,36.3429,14900.0
2023-01-20 11:55:00,44.69,44.72,44.65,44.66,25401.0,36.3429,36.3673,36.3104,36.3185,25401.0
2023-01-20 12:00:00,44.66,44.7,44.65,44.69,32973.0,36.3185,36.351,36.3104,36.3429,32973.0
2023-01-20 12:05:00,44.68,44.71,44.65,44.7,26144.0,36.3348,36.3592,36.3104,36.351,26144.0
2023-01-20 12:10:00,44.7,44.74,44.68,44.71,16410.0,36.351,36.3836,36.3348,36.3592,16410.0
2023-01-20 12:15:00,44.71,44.73,44.68,44.7,25153.0,36.3592,36.3754,36.3348,36.351,25153.0
2023-01-20 12:20:00,44.71,44.76,44.69,44.75,48771.0,36.3592,36.3998,36.3429,36.3917,48771.0
2023-01-20 12:25:00,44.76,44.76,44.69,44.69,56139.0,36.3998,36.3998,36.3429,36.3429,56139.0
2023-01-20 12:30:00,44.68,44.71,44.66,44.68,44724.0,36.3348,36.3592,36.3185,36.3348,44724.0
2023-01-20 12:35:00,44.68,44.7,44.67,44.7,28142.0,36.3348,36.351,36.3267,36.351,28142.0
2023-01-20 12:40:00,44.71,44.73,44.69,44.73,27267.0,36.3592,36.3754,36.3429,36.3754,27267.0
2023-01-20 12:45:00,44.73,44.74,44.67,44.68,21733.0,36.3754,36.3836,36.3267,36.3348,21733.0
2023-01-20 12:50:00,44.68,44.72,44.67,44.7,22600.0,36.3348,36.3673,36.3267,36.351,22600.0
2023-01-20 12:55:00,44.69,44.71,44.68,44.7,25171.0,36.3429,36.3592,36.3348,36.351,25171.0
2023-01-20 13:00:00,44.7,44.74,44.67,44.72,42449.0,36.351,36.3836,36.3267,36.3673,42449.0
2023-01-20 13:05:00,44.71,44.73,44.66,44.66,29022.0,36.3592,36.3754,36.3185,36.3185,29022.0
2023-01-20 13:10:00,44.66,44.69,44.63,44.69,26211.0,36.3185,36.3429,36.2941,36.3429,26211.0
2023-01-20 13:15:00,44.69,44.72,44.65,44.65,32645.0,36.3429,36.3673,36.3104,36.3104,32645.0
2023-01-20 13:20:00,44.64,44.69,44.64,44.69,18694.0,36.3023,36.3429,36.3023,36.3429,18694.0
2023-01-20 13:25:00,44.7,44.73,44.67,44.72,34843.0,36.351,36.3754,36.3267,36.3673,34843.0
2023-01-20 13:30:00,44.73,44.77,44.72,44.76,21441.0,36.3754,36.408,36.3673,36.3998,21441.0
2023-01-20 13:35:00,44.77,44.86,44.75,44.83,67961.0,36.408,36.4812,36.3917,36.4568,67961.0
2023-01-20 13:40:00,44.83,44.89,44.83,44.88,53344.0,36.4568,36.5056,36.4568,36.4974,53344.0
2023-01-20 13:45:00,44.88,44.9,44.85,44.89,23565.0,36.4974,36.5137,36.473,36.5056,23565.0
2023-01-20 13:50:00,44.89,44.93,44.88,44.89,34839.0,36.5056,36.5381,36.4974,36.5056,34839.0
2023-01-20 13:55:00,44.88,44.91,44.87,44.88,29587.0,36.4974,36.5218,36.4893,36.4974,29587.0
2023-01-20 14:00:00,44.88,44.89,44.85,44.87,29827.0,36.4974,36.5056,36.473,36.4893,29827.0
2023-01-20 14:05:00,44.87,44.88,44.85,44.87,23485.0,36.4893,36.4974,36.473,36.4893,23485.0
2023-01-20 14:10:00,44.87,44.88,44.86,44.88,16294.0,36.4893,36.4974,36.4812,36.4974,16294.0
2023-01-20 14:15:00,44.88,44.89,44.85,44.86,28236.0,36.4974,36.5056,36.473,36.4812,28236.0
2023-01-20 14:20:00,44.86,44.87,44.83,44.86,23402.0,36.4812,36.4893,36.4568,36.4812,23402.0
2023-01-20 14:25:00,44.86,44.87,44.84,44.87,13764.0,36.4812,36.4893,36.4649,36.4893,13764.0
2023-01-20 14:30:00,44.87,44.89,44.86,44.87,16813.0,36.4893,36.5056,36.4812,36.4893,16813.0
2023-01-20 14:35:00,44.88,44.89,44.86,44.89,22753.0,36.4974,36.5056,36.4812,36.5056,22753.0
2023-01-20 14:40:00,44.89,44.9,44.86,44.89,38532.0,36.5056,36.5137,36.4812,36.5056,38532.0
2023-01-20 14:45:00,44.89,44.91,44.86,44.89,45116.0,36.5056,36.5218,36.4812,36.5056,45116.0
2023-01-20 14:50:00,44.88,44.9,44.87,44.88,52026.0,36.4974,36.5137,36.4893,36.4974,52026.0
2023-01-20 14:55:00,44.88,44.89,44.84,44.89,38403.0,36.4974,36.5056,36.4649,36.5056,38403.0
2023-01-20 15:00:00,44.89,44.93,44.89,44.93,27698.0,36.5056,36.5381,36.5056,36.5381,27698.0
2023-01-20 15:05:00,44.93,44.97,44.91,44.97,58936.0,36.5381,36.5706,36.5218,36.5706,58936.0
2023-01-20 15:10:00,44.96,44.98,44.94,44.95,50254.0,36.5625,36.5788,36.5462,36.5544,50254.0
2023-01-20 15:15:00,44.95,45.01,44.95,44.96,101157.0,36.5544,36.6031,36.5544,36.5625,101157.0
2023-01-20 15:20:00,44.96,44.96,44.88,44.9,66079.0,36.5625,36.5625,36.4974,36.5137,66079.0
2023-01-20 15:25:00,44.89,44.93,44.87,44.91,39099.0,36.5056,36.5381,36.4893,36.5218,39099.0
2023-01-20 15:30:00,44.91,44.96,44.91,44.94,43635.0,36.5218,36.5625,36.5218,36.5462,43635.0
2023-01-20 15:35:00,44.93,44.96,44.9,44.93,68197.0,36.5381,36.5625,36.5137,36.5381,68197.0
2023-01-20 15:40:00,44.93,44.96,44.89,44.9,62899.0,36.5381,36.5625,36.5056,36.5137,62899.0
2023-01-20 15:45:00,44.89,44.91,44.87,44.9,96745.0,36.5056,36.5218,36.4893,36.5137,96745.0
2023-01-20 15:50:00,44.89,44.93,44.86,44.91,173222.0,36.5056,36.5381,36.4812,36.5218,173222.0
2023-01-20 15:55:00,44.91,44.96,44.88,44.93,398924.0,36.5218,36.5625,36.4974,36.5381,398924.0
2023-01-23 09:30:00,45.03,45.19,44.95,45.16,683938.0,36.6194,36.7495,36.5544,36.7251,683938.0
2023-01-23 09:35:00,45.16,45.24,45.08,45.09,141193.0,36.7251,36.7902,36.6601,36.6682,141193.0
2023-01-23 09:40:00,45.09,45.24,45.08,45.16,124667.0,36.6682,36.7902,36.6601,36.7251,124667.0
2023-01-23 09:45:00,45.15,45.19,45.11,45.14,204795.0,36.717,36.7495,36.6845,36.7089,204795.0
2023-01-23 09:50:00,45.14,45.24,45.14,45.18,62918.0,36.7089,36.7902,36.7089,36.7414,62918.0
2023-01-23 09:55:00,45.19,45.19,45.11,45.13,61796.0,36.7495,36.7495,36.6845,36.7007,61796.0
2023-01-23 10:00:00,45.13,45.18,45.03,45.03,73463.0,36.7007,36.7414,36.6194,36.6194,73463.0
2023-01-23 10:05:00,45.04,45.14,45.03,45.11,41733.0,36.6275,36.7089,36.6194,36.6845,41733.0
2023-01-23 10:10:00,45.11,45.12,45.05,45.08,87754.0,36.6845,36.6926,36.6357,36.6601,87754.0
2023-01-23 10:15:00,45.07,45.15,45.05,45.05,145867.0,36.6519,36.717,36.6357,36.6357,145867.0
2023-01-23 10:20:00,45.05,45.1,45.04,45.09,55235.0,36.6357,36.6763,36.6275,36.6682,55235.0
2023-01-23 10:25:00,45.1,45.15,45.07,45.14,49027.0,36.6763,36.717,36.6519,36.7089,49027.0
2023-01-23 10:30:00,45.15,45.16,45.1,45.13,38054.0,36.717,36.7251,36.6763,36.7007,38054.0
2023-01-23 10:35:00,45.14,45.16,45.12,45.16,53905.0,36.7089,36.7251,36.6926,36.7251,53905.0
2023-01-23 10:40:00,45.16,45.16,45.09,45.11,86738.0,36.7251,36.7251,36.6682,36.6845,86738.0
2023-01-23 10:45:00,45.1,45.13,45.07,45.09,80231.0,36.6763,36.7007,36.6519,36.6682,80231.0
2023-01-23 10:50:00,45.09,45.13,45.08,45.11,40002.0,36.6682,36.7007,36.6601,36.6845,40002.0
2023-01-23 10:55:00,45.11,45.14,45.09,45.1,65064.0,36.6845,36.7089,36.6682,36.6763,65064.0
2023-01-23 11:00:00,45.1,45.17,45.07,45.14,84356.0,36.6763,36.7333,36.6519,36.7089,84356.0
2023-01-23 11:05:00,45.14,45.16,45.12,45.15,75555.0,36.7089,36.7251,36.6926,36.717,75555.0
2023-01-23 11:10:00,45.15,45.15,45.1,45.1,25952.0,36.717,36.717,36.6763,36.6763,25952.0
2023-01-23 11:15:00,45.11,45.13,45.07,45.12,57262.0,36.6845,36.7007,36.6519,36.6926,57262.0
2023-01-23 11:20:00,45.13,45.16,45.08,45.1,64970.0,36.7007,36.7251,36.6601,36.6763,64970.0
2023-01-23 11:25:00,45.1,45.11,45.06,45.06,44997.0,36.6763,36.6845,36.6438,36.6438,44997.0
2023-01-23 11:30:00,45.07,45.1,45.01,45.02,73588.0,36.6519,36.6763,36.6031,36.6113,73588.0
2023-01-23 11:35:00,45.02,45.07,45.0,45.01,53256.0,36.6113,36.6519,36.595,36.6031,53256.0
2023-01-23 11:40:00,45.01,45.03,44.98,44.99,148632.0,36.6031,36.6194,36.5788,36.5869,148632.0
2023-01-23 11:45:00,45.0,45.02,44.98,45.0,57447.0,36.595,36.6113,36.5788,36.595,57447.0
2023-01-23 11:50:00,44.99,45.0,44.89,44.89,261082.0,36.5869,36.595,36.5056,36.5056,261082.0
2023-01-23 11:55:00,44.89,44.95,44.88,44.94,33793.0,36.5056,36.5544,36.4974,36.5462,33793.0
2023-01-23 12:00:00,44.94,45.04,44.93,45.04,51317.0,36.5462,36.6275,36.5381,36.6275,51317.0
2023-01-23 12:05:00,45.04,45.05,45.01,45.02,21197.0,36.6275,36.6357,36.6031,36.6113,21197.0
2023-01-23 12:10:00,45.02,45.05,44.99,45.02,47316.0,36.6113,36.6357,36.5869,36.6113,47316.0
2023-01-23 12:15:00,45.02,45.03,45.0,45.03,29353.0,36.6113,36.6194,36.595,36.6194,29353.0
2023-01-23 12:20:00,45.03,45.05,45.01,45.03,26882.0,36.6194,36.6357,36.6031,36.6194,26882.0
2023-01-23 12:25:00,45.02,45.04,45.0,45.04,19894.0,36.6113,36.6275,36.595,36.6275,19894.0
2023-01-23 12:30:00,45.04,45.08,45.04,45.05,24155.0,36.6275,36.6601,36.6275,36.6357,24155.0
2023-01-23 12:35:00,45.05,45.08,45.04,45.08,52063.0,36.6357,36.6601,36.6275,36.6601,52063.0
2023-01-23 12:40:00,45.08,45.12,45.05,45.11,37877.0,36.6601,36.6926,36.6357,36.6845,37877.0
2023-01-23 12:45:00,45.1,45.11,45.07,45.11,23989.0,36.6763,36.6845,36.6519,36.6845,23989.0
2023-01-23 12:50:00,45.1,45.14,45.09,45.12,23244.0,36.6763,36.7089,36.6682,36.6926,23244.0
2023-01-23 12:55:00,45.12,45.15,45.11,45.15,18324.0,36.6926,36.717,36.6845,36.717,18324.0
2023-01-23 13:00:00,45.14,45.2,45.14,45.17,53303.0,36.7089,36.7577,36.7089,36.7333,53303.0
2023-01-23 13:05:00,45.17,45.19,45.15,45.18,34197.0,36.7333,36.7495,36.717,36.7414,34197.0
2023-01-23 13:10:00,45.19,45.19,45.16,45.18,19347.0,36.7495,36.7495,36.7251,36.7414,19347.0
2023-01-23 13:15:00,45.18,45.22,45.16,45.2,43301.0,36.7414,36.7739,36.7251,36.7577,43301.0
2023-01-23 13:20:00,45.2,45.22,45.17,45.18,33998.0,36.7577,36.7739,36.7333,36.7414,33998.0
2023-01-23 13:25:00,45.18,45.22,45.16,45.22,40440.0,36.7414,36.7739,36.7251,36.7739,40440.0
2023-01-23 13:30:00,45.22,45.25,45.21,45.23,81652.0,36.7739,36.7983,36.7658,36.7821,81652.0
2023-01-23 13:35:00,45.22,45.28,45.21,45.28,39822.0,36.7739,36.8227,36.7658,36.8227,39822.0
2023-01-23 13:40:00,45.28,45.31,45.27,45.29,36532.0,36.8227,36.8471,36.8146,36.8309,36532.0
2023-01-23 13:45:00,45.3,45.31,45.29,45.31,28528.0,36.839,36.8471,36.8309,36.8471,28528.0
2023-01-23 13:50:00,45.3,45.34,45.29,45.3,36431.0,36.839,36.8715,36.8309,36.839,36431.0
2023-01-23 13:55:00,45.3,45.33,45.26,45.27,40134.0,36.839,36.8634,36.8065,36.8146,40134.0
2023-01-23 14:00:00,45.25,45.26,45.18,45.18,37358.0,36.7983,36.8065,36.7414,36.7414,37358.0
2023-01-23 14:05:00,45.18,45.19,45.14,45.15,33309.0,36.7414,36.7495,36.7089,36.717,33309.0
2023-01-23 14:10:00,45.14,45.15,45.09,45.11,47764.0,36.7089,36.717,36.6682,36.6845,47764.0
2023-01-23 14:15:00,45.1,45.1,45.01,45.09,79722.0,36.6763,36.6763,36.6031,36.6682,79722.0
2023-01-23 14:20:00,45.09,45.1,45.03,45.04,51715.0,36.6682,36.6763,36.6194,36.6275,51715.0
2023-01-23 14:25:00,45.03,45.03,44.96,44.97,43370.0,36.6194,36.6194,36.5625,36.5706,43370.0
2023-01-23 14:30:00,44.97,45.01,44.96,45.01,36121.0,36.5706,36.6031,36.5625,36.6031,36121.0
2023-01-23 14:35:00,45.01,45.01,44.93,44.97,66845.0,36.6031,36.6031,36.5381,36.5706,66845.0
2023-01-23 14:40:00,44.96,44.97,44.92,44.93,38476.0,36.5625,36.5706,36.53,36.5381,38476.0
2023-01-23 14:45:00,44.92,44.92,44.85,44.86,53707.0,36.53,36.53,36.473,36.4812,53707.0
2023-01-23 14:50:00,44.85,44.85,44.8,44.82,31850.0,36.473,36.473,36.4324,36.4486,31850.0
2023-01-23 14:55:00,44.82,44.86,44.79,44.82,50145.0,36.4486,36.4812,36.4242,36.4486,50145.0
2023-01-23 15:00:00,44.83,44.86,44.8,44.84,57339.0,36.4568,36.4812,36.4324,36.4649,57339.0
2023-01-23 15:05:00,44.84,44.84,44.79,44.8,53470.0,36.4649,36.4649,36.4242,36.4324,53470.0
2023-01-23 15:10:00,44.79,44.86,44.79,44.85,49361.0,36.4242,36.4812,36.4242,36.473,49361.0
2023-01-23 15:15:00,44.84,44.87,44.83,44.83,28762.0,36.4649,36.4893,36.4568,36.4568,28762.0
2023-01-23 15:20:00,44.84,44.88,44.81,44.88,34832.0,36.4649,36.4974,36.4405,36.4974,34832.0
2023-01-23 15:25:00,44.88,44.88,44.81,44.82,44357.0,36.4974,36.4974,36.4405,36.4486,44357.0
2023-01-23 15:30:00,44.83,44.85,44.8,44.82,47368.0,36.4568,36.473,36.4324,36.4486,47368.0
2023-01-23 15:35:00,44.81,44.83,44.77,44.82,66440.0,36.4405,36.4568,36.408,36.4486,66440.0
2023-01-23 15:40:00,44.81,44.83,44.76,44.8,82360.0,36.4405,36.4568,36.3998,36.4324,82360.0
2023-01-23 15:45:00,44.81,44.88,44.8,44.84,94060.0,36.4405,36.4974,36.4324,36.4649,94060.0
2023-01-23 15:50:00,44.84,44.85,44.76,44.8,174743.0,36.4649,36.473,36.3998,36.4324,174743.0
2023-01-23 15:55:00,44.8,44.82,44.77,44.8,335397.0,36.4324,36.4486,36.408,36.4324,335397.0
2023-01-24 09:30:00,42.72,48.99,42.72,48.99,27935.0,34.7409,39.8398,34.7409,39.8398,27935.0
2023-01-24 09:35:00,44.35,45.93,44.35,45.14,245823.0,36.0664,37.3513,36.0664,36.7089,245823.0
2023-01-24 09:40:00,45.17,45.2,44.82,45.09,156705.0,36.7333,36.7577,36.4486,36.6682,156705.0
2023-01-24 09:45:00,45.07,45.1,44.86,44.9,63097.0,36.6519,36.6763,36.4812,36.5137,63097.0
2023-01-24 09:50:00,44.9,44.98,44.87,44.95,54580.0,36.5137,36.5788,36.4893,36.5544,54580.0
2023-01-24 09:55:00,44.95,44.95,44.7,44.72,100736.0,36.5544,36.5544,36.351,36.3673,100736.0
2023-01-24 10:00:00,44.72,45.06,44.69,44.97,110179.0,36.3673,36.6438,36.3429,36.5706,110179.0
2023-01-24 10:05:00,44.97,45.0,44.82,44.86,64427.0,36.5706,36.595,36.4486,36.4812,64427.0
2023-01-24 10:10:00,44.87,44.9,44.76,44.89,59062.0,36.4893,36.5137,36.3998,36.5056,59062.0
2023-01-24 10:15:00,44.9,44.95,44.87,44.89,33407.0,36.5137,36.5544,36.4893,36.5056,33407.0
2023-01-24 10:20:00,44.89,44.93,44.76,44.81,54275.0,36.5056,36.5381,36.3998,36.4405,54275.0
2023-01-24 10:25:00,44.81,44.92,44.81,44.91,36783.0,36.4405,36.53,36.4405,36.5218,36783.0
2023-01-24 10:30:00,44.91,44.97,44.88,44.9,32053.0,36.5218,36.5706,36.4974,36.5137,32053.0
2023-01-24 10:35:00,44.9,44.9,44.83,44.87,37524.0,36.5137,36.5137,36.4568,36.4893,37524.0
2023-01-24 10:40:00,44.87,45.03,44.86,44.99,61116.0,36.4893,36.6194,36.4812,36.5869,61116.0
2023-01-24 10:45:00,44.98,45.02,44.9,44.91,47639.0,36.5788,36.6113,36.5137,36.5218,47639.0
2023-01-24 10:50:00,44.93,45.01,44.91,45.01,39039.0,36.5381,36.6031,36.5218,36.6031,39039.0
2023-01-24 10:55:00,45.01,45.09,45.0,45.05,56538.0,36.6031,36.6682,36.595,36.6357,56538.0
2023-01-24 11:00:00,45.05,45.1,45.03,45.07,46138.0,36.6357,36.6763,36.6194,36.6519,46138.0
2023-01-24 11:05:00,45.07,45.1,45.03,45.07,57386.0,36.6519,36.6763,36.6194,36.6519,57386.0
2023-01-24 11:10:00,45.07,45.07,44.92,44.97,109746.0,36.6519,36.6519,36.53,36.5706,109746.0
2023-01-24 11:15:00,44.96,44.98,44.9,44.9,48961.0,36.5625,36.5788,36.5137,36.5137,48961.0
2023-01-24 11:20:00,44.9,45.0,44.89,44.98,31181.0,36.5137,36.595,36.5056,36.5788,31181.0
2023-01-24 11:25:00,44.97,44.99,44.91,44.98,33301.0,36.5706,36.5869,36.5218,36.5788,33301.0
2023-01-24 11:30:00,44.97,44.97,44.94,44.96,39468.0,36.5706,36.5706,36.5462,36.5625,39468.0
2023-01-24 11:35:00,44.96,44.99,44.92,44.99,33492.0,36.5625,36.5869,36.53,36.5869,33492.0
2023-01-24 11:40:00,45.0,45.0,44.92,44.93,27643.0,36.595,36.595,36.53,36.5381,27643.0
2023-01-24 11:45:00,44.94,44.98,44.93,44.96,21029.0,36.5462,36.5788,36.5381,36.5625,21029.0
2023-01-24 11:50:00,44.96,44.97,44.91,44.96,23893.0,36.5625,36.5706,36.5218,36.5625,23893.0
2023-01-24 11:55:00,44.96,44.96,44.89,44.9,31698.0,36.5625,36.5625,36.5056,36.5137,31698.0
2023-01-24 12:00:00,44.9,44.93,44.82,44.83,28938.0,36.5137,36.5381,36.4486,36.4568,28938.0
2023-01-24 12:05:00,44.83,44.85,44.82,44.84,11816.0,36.4568,36.473,36.4486,36.4649,11816.0
2023-01-24 12:10:00,44.84,44.86,44.81,44.82,18826.0,36.4649,36.4812,36.4405,36.4486,18826.0
2023-01-24 12:15:00,44.82,44.83,44.77,44.79,30178.0,36.4486,36.4568,36.408,36.4242,30178.0
2023-01-24 12:20:00,44.79,44.86,44.78,44.85,35462.0,36.4242,36.4812,36.4161,36.473,35462.0
2023-01-24 12:25:00,44.86,44.86,44.73,44.74,57679.0,36.4812,36.4812,36.3754,36.3836,57679.0
2023-01-24 12:30:00,44.74,44.79,44.71,44.77,30412.0,36.3836,36.4242,36.3592,36.408,30412.0
2023-01-24 12:35:00,44.77,44.84,44.76,44.8,19192.0,36.408,36.4649,36.3998,36.4324,19192.0
2023-01-24 12:40:00,44.8,44.83,44.79,44.83,28092.0,36.4324,36.4568,36.4242,36.4568,28092.0
2023-01-24 12:45:00,44.82,44.84,44.82,44.83,27876.0,36.4486,36.4649,36.4486,36.4568,27876.0
2023-01-24 12:50:00,44.83,44.85,44.82,44.83,21713.0,36.4568,36.473,36.4486,36.4568,21713.0
2023-01-24 12:55:00,44.82,44.85,44.82,44.84,23063.0,36.4486,36.473,36.4486,36.4649,23063.0
2023-01-24 13:00:00,44.84,44.88,44.83,44.83,25825.0,36.4649,36.4974,36.4568,36.4568,25825.0
2023-01-24 13:05:00,44.83,44.87,44.82,44.87,20346.0,36.4568,36.4893,36.4486,36.4893,20346.0
2023-01-24 13:10:00,44.87,44.89,44.83,44.84,25464.0,36.4893,36.5056,36.4568,36.4649,25464.0
2023-01-24 13:15:00,44.84,44.85,44.82,44.84,20389.0,36.4649,36.473,36.4486,36.4649,20389.0
2023-01-24 13:20:00,44.84,44.88,44.83,44.86,31559.0,36.4649,36.4974,36.4568,36.4812,31559.0
2023-01-24 13:25:00,44.86,44.88,44.82,44.88,13803.0,36.4812,36.4974,36.4486,36.4974,13803.0
2023-01-24 13:30:00,44.88,44.9,44.86,44.89,17476.0,36.4974,36.5137,36.4812,36.5056,17476.0
2023-01-24 13:35:00,44.9,44.9,44.85,44.86,15852.0,36.5137,36.5137,36.473,36.4812,15852.0
2023-01-24 13:40:00,44.85,44.9,44.85,44.9,24152.0,36.473,36.5137,36.473,36.5137,24152.0
2023-01-24 13:45:00,44.9,44.92,44.88,44.91,18120.0,36.5137,36.53,36.4974,36.5218,18120.0
2023-01-24 13:50:00,44.91,44.92,44.88,44.89,12941.0,36.5218,36.53,36.4974,36.5056,12941.0
2023-01-24 13:55:00,44.89,44.95,44.88,44.9,33661.0,36.5056,36.5544,36.4974,36.5137,33661.0
2023-01-24 14:00:00,44.9,44.91,44.88,44.89,13989.0,36.5137,36.5218,36.4974,36.5056,13989.0
2023-01-24 14:05:00,44.89,44.89,44.82,44.83,22991.0,36.5056,36.5056,36.4486,36.4568,22991.0
2023-01-24 14:10:00,44.82,44.83,44.82,44.83,17326.0,36.4486,36.4568,36.4486,36.4568,17326.0
2023-01-24 14:15:00,44.82,44.88,44.82,44.85,38546.0,36.4486,36.4974,36.4486,36.473,38546.0
2023-01-24 14:20:00,44.85,44.86,44.82,44.83,14900.0,36.473,36.4812,36.4486,36.4568,14900.0
2023-01-24 14:25:00,44.83,44.84,44.82,44.83,15930.0,36.4568,36.4649,36.4486,36.4568,15930.0
2023-01-24 14:30:00,44.83,44.87,44.82,44.84,24294.0,36.4568,36.4893,36.4486,36.4649,24294.0
2023-01-24 14:35:00,44.85,44.9,44.84,44.89,14206.0,36.473,36.5137,36.4649,36.5056,14206.0
2023-01-24 14:40:00,44.89,44.91,44.89,44.89,17361.0,36.5056,36.5218,36.5056,36.5056,17361.0
2023-01-24 14:45:00,44.9,44.93,44.89,44.91,21713.0,36.5137,36.5381,36.5056,36.5218,21713.0
2023-01-24 14:50:00,44.91,44.93,44.9,44.92,17689.0,36.5218,36.5381,36.5137,36.53,17689.0
2023-01-24 14:55:00,44.92,44.94,44.9,44.91,33802.0,36.53,36.5462,36.5137,36.5218,33802.0
2023-01-24 15:00:00,44.9,44.91,44.85,44.86,23848.0,36.5137,36.5218,36.473,36.4812,23848.0
2023-01-24 15:05:00,44.85,44.87,44.83,44.87,33073.0,36.473,36.4893,36.4568,36.4893,33073.0
2023-01-24 15:10:00,44.87,44.9,44.86,44.87,33262.0,36.4893,36.5137,36.4812,36.4893,33262.0
2023-01-24 15:15:00,44.87,44.87,44.84,44.87,32807.0,36.4893,36.4893,36.4649,36.4893,32807.0
2023-01-24 15:20:00,44.86,44.9,44.86,44.9,28468.0,36.4812,36.5137,36.4812,36.5137,28468.0
2023-01-24 15:25:00,44.9,44.9,44.83,44.87,27581.0,36.5137,36.5137,36.4568,36.4893,27581.0
2023-01-24 15:30:00,44.87,44.87,44.82,44.86,40797.0,36.4893,36.4893,36.4486,36.4812,40797.0
2023-01-24 15:35:00,44.86,44.9,44.84,44.87,41109.0,36.4812,36.5137,36.4649,36.4893,41109.0
2023-01-24 15:40:00,44.87,44.88,44.82,44.83,40486.0,36.4893,36.4974,36.4486,36.4568,40486.0
2023-01-24 15:45:00,44.83,44.84,44.78,44.78,66281.0,36.4568,36.4649,36.4161,36.4161,66281.0
2023-01-24 15:50:00,44.79,44.81,44.76,44.8,159239.0,36.4242,36.4405,36.3998,36.4324,159239.0
2023-01-24 15:55:00,44.8,44.83,44.76,44.77,305579.0,36.4324,36.4568,36.3998,36.408,305579.0
2023-01-25 09:30:00,44.75,44.85,44.62,44.7,158297.0,36.3917,36.473,36.286,36.351,158297.0
2023-01-25 09:35:00,44.71,44.78,44.66,44.7,106782.0,36.3592,36.4161,36.3185,36.351,106782.0
2023-01-25 09:40:00,44.71,44.74,44.66,44.72,81599.0,36.3592,36.3836,36.3185,36.3673,81599.0
2023-01-25 09:45:00,44.71,44.82,44.69,44.79,73494.0,36.3592,36.4486,36.3429,36.4242,73494.0
2023-01-25 09:50:00,44.78,44.78,44.69,44.76,76456.0,36.4161,36.4161,36.3429,36.3998,76456.0
2023-01-25 09:55:00,44.76,44.84,44.73,44.84,72810.0,36.3998,36.4649,36.3754,36.4649,72810.0
2023-01-25 10:00:00,44.83,44.84,44.73,44.73,123262.0,36.4568,36.4649,36.3754,36.3754,123262.0
2023-01-25 10:05:00,44.74,44.98,44.73,44.91,120862.0,36.3836,36.5788,36.3754,36.5218,120862.0
2023-01-25 10:10:00,44.91,44.98,44.84,44.86,54292.0,36.5218,36.5788,36.4649,36.4812,54292.0
2023-01-25 10:15:00,44.86,44.87,44.76,44.78,140502.0,36.4812,36.4893,36.3998,36.4161,140502.0
2023-01-25 10:20:00,44.78,44.82,44.7,44.71,74761.0,36.4161,36.4486,36.351,36.3592,74761.0
2023-01-25 10:25:00,44.71,44.74,44.68,44.71,41782.0,36.3592,36.3836,36.3348,36.3592,41782.0
2023-01-25 10:30:00,44.71,44.74,44.65,44.66,58685.0,36.3592,36.3836,36.3104,36.3185,58685.0
2023-01-25 10:35:00,44.66,44.69,44.57,44.58,44027.0,36.3185,36.3429,36.2453,36.2535,44027.0
2023-01-25 10:40:00,44.57,44.6,44.52,44.56,106205.0,36.2453,36.2697,36.2047,36.2372,106205.0
2023-01-25 10:45:00,44.55,44.58,44.5,44.57,55168.0,36.2291,36.2535,36.1884,36.2453,55168.0
2023-01-25 10:50:00,44.56,44.58,44.5,44.52,38427.0,36.2372,36.2535,36.1884,36.2047,38427.0
2023-01-25 10:55:00,44.52,44.58,44.51,44.52,47434.0,36.2047,36.2535,36.1965,36.2047,47434.0
2023-01-25 11:00:00,44.53,44.59,44.52,44.59,32714.0,36.2128,36.2616,36.2047,36.2616,32714.0
2023-01-25 11:05:00,44.59,44.62,44.51,44.51,37395.0,36.2616,36.286,36.1965,36.1965,37395.0
2023-01-25 11:10:00,44.51,44.53,44.47,44.51,116470.0,36.1965,36.2128,36.164,36.1965,116470.0
2023-01-25 11:15:00,44.51,44.55,44.49,44.55,39744.0,36.1965,36.2291,36.1803,36.2291,39744.0
2023-01-25 11:20:00,44.56,44.58,44.53,44.55,55161.0,36.2372,36.2535,36.2128,36.2291,55161.0
2023-01-25 11:25:00,44.55,44.59,44.55,44.56,21907.0,36.2291,36.2616,36.2291,36.2372,21907.0
2023-01-25 11:30:00,44.56,44.58,44.51,44.52,32180.0,36.2372,36.2535,36.1965,36.2047,32180.0
2023-01-25 11:35:00,44.51,44.55,44.48,44.55,54074.0,36.1965,36.2291,36.1721,36.2291,54074.0
2023-01-25 11:40:00,44.55,44.55,44.49,44.51,49550.0,36.2291,36.2291,36.1803,36.1965,49550.0
2023-01-25 11:45:00,44.52,44.54,44.49,44.52,37325.0,36.2047,36.2209,36.1803,36.2047,37325.0
2023-01-25 11:50:00,44.52,44.63,44.51,44.59,33484.0,36.2047,36.2941,36.1965,36.2616,33484.0
2023-01-25 11:55:00,44.6,44.61,44.57,44.57,95178.0,36.2697,36.2779,36.2453,36.2453,95178.0
2023-01-25 12:00:00,44.57,44.6,44.56,44.57,14782.0,36.2453,36.2697,36.2372,36.2453,14782.0
2023-01-25 12:05:00,44.56,44.59,44.55,44.56,30621.0,36.2372,36.2616,36.2291,36.2372,30621.0
2023-01-25 12:10:00,44.55,44.56,44.52,44.55,45232.0,36.2291,36.2372,36.2047,36.2291,45232.0
2023-01-25 12:15:00,44.54,44.61,44.54,44.59,32014.0,36.2209,36.2779,36.2209,36.2616,32014.0
2023-01-25 12:20:00,44.6,44.62,44.58,44.61,25536.0,36.2697,36.286,36.2535,36.2779,25536.0
2023-01-25 12:25:00,44.62,44.63,44.59,44.62,36875.0,36.286,36.2941,36.2616,36.286,36875.0
2023-01-25 12:30:00,44.62,44.65,44.58,44.59,34897.0,36.286,36.3104,36.2535,36.2616,34897.0
2023-01-25 12:35:00,44.59,44.61,44.56,44.59,36805.0,36.2616,36.2779,36.2372,36.2616,36805.0
2023-01-25 12:40:00,44.6,44.61,44.58,44.59,20569.0,36.2697,36.2779,36.2535,36.2616,20569.0
2023-01-25 12:45:00,44.59,44.6,44.57,44.57,14166.0,36.2616,36.2697,36.2453,36.2453,14166.0
2023-01-25 12:50:00,44.57,44.63,44.57,44.62,35221.0,36.2453,36.2941,36.2453,36.286,35221.0
2023-01-25 12:55:00,44.62,44.62,44.59,44.61,25646.0,36.286,36.286,36.2616,36.2779,25646.0
2023-01-25 13:00:00,44.61,44.65,44.59,44.61,47447.0,36.2779,36.3104,36.2616,36.2779,47447.0
2023-01-25 13:05:00,44.6,44.64,44.6,44.63,29984.0,36.2697,36.3023,36.2697,36.2941,29984.0
2023-01-25 13:10:00,44.63,44.7,44.63,44.69,34821.0,36.2941,36.351,36.2941,36.3429,34821.0
2023-01-25 13:15:00,44.69,44.72,44.67,44.71,20898.0,36.3429,36.3673,36.3267,36.3592,20898.0
2023-01-25 13:20:00,44.71,44.73,44.69,44.71,26641.0,36.3592,36.3754,36.3429,36.3592,26641.0
2023-01-25 13:25:00,44.7,44.73,44.67,44.68,37208.0,36.351,36.3754,36.3267,36.3348,37208.0
2023-01-25 13:30:00,44.68,44.72,44.67,44.68,42699.0,36.3348,36.3673,36.3267,36.3348,42699.0
2023-01-25 13:35:00,44.68,44.69,44.67,44.68,22293.0,36.3348,36.3429,36.3267,36.3348,22293.0
2023-01-25 13:40:00,44.68,44.69,44.64,44.65,26701.0,36.3348,36.3429,36.3023,36.3104,26701.0
2023-01-25 13:45:00,44.65,44.71,44.64,44.71,33855.0,36.3104,36.3592,36.3023,36.3592,33855.0
2023-01-25 13:50:00,44.7,44.72,44.66,44.67,34969.0,36.351,36.3673,36.3185,36.3267,34969.0
2023-01-25 13:55:00,44.68,44.71,44.67,44.7,38333.0,36.3348,36.3592,36.3267,36.351,38333.0
2023-01-25 14:00:00,44.7,44.71,44.66,44.69,33914.0,36.351,36.3592,36.3185,36.3429,33914.0
2023-01-25 14:05:00,44.68,46.99,44.4,44.76,1050539.0,36.3348,38.2133,36.1071,36.3998,1050539.0
2023-01-25 14:10:00,44.75,44.9,44.65,44.82,190918.0,36.3917,36.5137,36.3104,36.4486,190918.0
2023-01-25 14:15:00,44.83,44.87,44.76,44.86,90860.0,36.4568,36.4893,36.3998,36.4812,90860.0
2023-01-25 14:20:00,44.87,44.93,44.81,44.84,73259.0,36.4893,36.5381,36.4405,36.4649,73259.0
2023-01-25 14:25:00,44.83,44.84,44.76,44.82,77221.0,36.4568,36.4649,36.3998,36.4486,77221.0
2023-01-25 14:30:00,44.84,44.85,44.78,44.78,47048.0,36.4649,36.473,36.4161,36.4161,47048.0
2023-01-25 14:35:00,44.79,44.81,44.74,44.79,61269.0,36.4242,36.4405,36.3836,36.4242,61269.0
2023-01-25 14:40:00,44.79,44.84,44.77,44.84,57433.0,36.4242,36.4649,36.408,36.4649,57433.0
2023-01-25 14:45:00,44.84,44.91,44.82,44.84,115952.0,36.4649,36.5218,36.4486,36.4649,115952.0
2023-01-25 14:50:00,44.84,44.9,44.83,44.89,69440.0,36.4649,36.5137,36.4568,36.5056,69440.0
2023-01-25 14:55:00,44.89,44.92,44.87,44.88,51033.0,36.5056,36.53,36.4893,36.4974,51033.0
2023-01-25 15:00:00,44.89,44.92,44.85,44.88,58529.0,36.5056,36.53,36.473,36.4974,58529.0
2023-01-25 15:05:00,44.87,44.91,44.85,44.89,62881.0,36.4893,36.5218,36.473,36.5056,62881.0
2023-01-25 15:10:00,44.88,44.89,44.82,44.84,74728.0,36.4974,36.5056,36.4486,36.4649,74728.0
2023-01-25 15:15:00,44.84,44.85,44.8,44.82,54301.0,36.4649,36.473,36.4324,36.4486,54301.0
2023-01-25 15:20:00,44.81,44.84,44.8,44.82,50658.0,36.4405,36.4649,36.4324,36.4486,50658.0
2023-01-25 15:25:00,44.82,44.86,44.81,44.86,53783.0,36.4486,36.4812,36.4405,36.4812,53783.0
2023-01-25 15:30:00,44.85,44.88,44.82,44.86,65223.0,36.473,36.4974,36.4486,36.4812,65223.0
2023-01-25 15:35:00,44.86,44.89,44.83,44.86,69174.0,36.4812,36.5056,36.4568,36.4812,69174.0
2023-01-25 15:40:00,44.86,44.88,44.84,44.87,70743.0,36.4812,36.4974,36.4649,36.4893,70743.0
2023-01-25 15:45:00,44.86,44.88,44.83,44.87,89024.0,36.4812,36.4974,36.4568,36.4893,89024.0
2023-01-25 15:50:00,44.87,44.88,44.78,44.82,154094.0,36.4893,36.4974,36.4161,36.4486,154094.0
2023-01-25 15:55:00,44.82,44.94,44.8,44.94,393689.0,36.4486,36.5462,36.4324,36.5462,393689.0
2023-01-26 09:30:00,44.77,44.8,44.56,44.61,131301.0,36.408,36.4324,36.2372,36.2779,131301.0
2023-01-26 09:35:00,44.61,44.63,44.49,44.59,122752.0,36.2779,36.2941,36.1803,36.2616,122752.0
2023-01-26 09:40:00,44.59,44.66,44.52,44.56,68380.0,36.2616,36.3185,36.2047,36.2372,68380.0
2023-01-26 09:45:00,44.56,44.59,44.38,44.39,83414.0,36.2372,36.2616,36.0908,36.099,83414.0
2023-01-26 09:50:00,44.41,44.5,44.38,44.49,90750.0,36.1152,36.1884,36.0908,36.1803,90750.0
2023-01-26 09:55:00,44.48,44.48,44.41,44.47,52142.0,36.1721,36.1721,36.1152,36.164,52142.0
2023-01-26 10:00:00,44.48,44.52,44.42,44.52,50229.0,36.1721,36.2047,36.1233,36.2047,50229.0
2023-01-26 10:05:00,44.51,44.54,44.45,44.49,84837.0,36.1965,36.2209,36.1477,36.1803,84837.0
2023-01-26 10:10:00,44.48,44.6,44.48,44.59,98538.0,36.1721,36.2697,36.1721,36.2616,98538.0
2023-01-26 10:15:00,44.59,44.62,44.47,44.5,137958.0,36.2616,36.286,36.164,36.1884,137958.0
2023-01-26 10:20:00,44.5,44.5,44.44,44.44,57063.0,36.1884,36.1884,36.1396,36.1396,57063.0
2023-01-26 10:25:00,44.43,44.47,44.41,44.46,68011.0,36.1315,36.164,36.1152,36.1559,68011.0
2023-01-26 10:30:00,44.45,44.5,44.44,44.5,56633.0,36.1477,36.1884,36.1396,36.1884,56633.0
2023-01-26 10:35:00,44.5,44.5,44.45,44.48,76514.0,36.1884,36.1884,36.1477,36.1721,76514.0
2023-01-26 10:40:00,44.48,44.51,44.46,44.51,48156.0,36.1721,36.1965,36.1559,36.1965,48156.0
2023-01-26 10:45:00,44.5,44.52,44.44,44.5,91004.0,36.1884,36.2047,36.1396,36.1884,91004.0
2023-01-26 10:50:00,44.5,44.56,44.46,44.47,41379.0,36.1884,36.2372,36.1559,36.164,41379.0
2023-01-26 10:55:00,44.47,44.48,44.39,44.43,77776.0,36.164,36.1721,36.099,36.1315,77776.0
2023-01-26 11:00:00,44.42,44.44,44.36,44.41,82516.0,36.1233,36.1396,36.0746,36.1152,82516.0
2023-01-26 11:05:00,44.41,44.41,44.31,44.36,137600.0,36.1152,36.1152,36.0339,36.0746,137600.0
2023-01-26 11:10:00,44.36,44.42,44.33,44.38,115008.0,36.0746,36.1233,36.0502,36.0908,115008.0
2023-01-26 11:15:00,44.37,44.44,44.36,44.41,134954.0,36.0827,36.1396,36.0746,36.1152,134954.0
2023-01-26 11:20:00,44.41,44.42,44.35,44.37,65934.0,36.1152,36.1233,36.0664,36.0827,65934.0
2023-01-26 11:25:00,44.38,44.44,44.36,44.44,78119.0,36.0908,36.1396,36.0746,36.1396,78119.0
2023-01-26 11:30:00,44.44,44.54,44.43,44.54,70306.0,36.1396,36.2209,36.1315,36.2209,70306.0
2023-01-26 11:35:00,44.54,44.58,44.51,44.52,73737.0,36.2209,36.2535,36.1965,36.2047,73737.0
2023-01-26 11:40:00,44.53,44.57,44.5,44.56,45302.0,36.2128,36.2453,36.1884,36.2372,45302.0
2023-01-26 11:45:00,44.56,44.58,44.49,44.49,70326.0,36.2372,36.2535,36.1803,36.1803,70326.0
2023-01-26 11:50:00,44.5,44.52,44.47,44.49,60996.0,36.1884,36.2047,36.164,36.1803,60996.0
2023-01-26 11:55:00,44.48,44.51,44.45,44.46,73087.0,36.1721,36.1965,36.1477,36.1559,73087.0
2023-01-26 12:00:00,44.46,44.51,44.46,44.48,60339.0,36.1559,36.1965,36.1559,36.1721,60339.0
2023-01-26 12:05:00,44.48,44.51,44.47,44.51,45396.0,36.1721,36.1965,36.164,36.1965,45396.0
2023-01-26 12:10:00,44.5,44.53,44.49,44.5,47510.0,36.1884,36.2128,36.1803,36.1884,47510.0
2023-01-26 12:15:00,44.5,44.54,44.48,44.48,85648.0,36.1884,36.2209,36.1721,36.1721,85648.0
2023-01-26 12:20:00,44.48,44.52,44.45,44.48,75396.0,36.1721,36.2047,36.1477,36.1721,75396.0
2023-01-26 12:25:00,44.48,44.48,44.43,44.43,84419.0,36.1721,36.1721,36.1315,36.1315,84419.0
2023-01-26 12:30:00,44.44,44.49,44.43,44.48,171688.0,36.1396,36.1803,36.1315,36.1721,171688.0
2023-01-26 12:35:00,44.48,44.51,44.46,44.47,55499.0,36.1721,36.1965,36.1559,36.164,55499.0
2023-01-26 12:40:00,44.48,44.49,44.42,44.44,78314.0,36.1721,36.1803,36.1233,36.1396,78314.0
2023-01-26 12:45:00,44.44,44.46,44.4,44.41,65818.0,36.1396,36.1559,36.1071,36.1152,65818.0
2023-01-26 12:50:00,44.4,44.42,44.36,44.4,77914.0,36.1071,36.1233,36.0746,36.1071,77914.0
2023-01-26 12:55:00,44.4,44.41,44.36,44.37,49749.0,36.1071,36.1152,36.0746,36.0827,49749.0
2023-01-26 13:00:00,44.37,44.42,44.36,44.39,48541.0,36.0827,36.1233,36.0746,36.099,48541.0
2023-01-26 13:05:00,44.39,44.41,44.37,44.39,40848.0,36.099,36.1152,36.0827,36.099,40848.0
2023-01-26 13:10:00,44.39,44.39,44.34,44.38,45276.0,36.099,36.099,36.0583,36.0908,45276.0
2023-01-26 13:15:00,44.37,44.4,44.35,44.36,51428.0,36.0827,36.1071,36.0664,36.0746,51428.0
2023-01-26 13:20:00,44.36,44.39,44.34,44.38,38802.0,36.0746,36.099,36.0583,36.0908,38802.0
2023-01-26 13:25:00,44.39,44.41,44.38,44.39,53637.0,36.099,36.1152,36.0908,36.099,53637.0
2023-01-26 13:30:00,44.39,44.41,44.38,44.4,67429.0,36.099,36.1152,36.0908,36.1071,67429.0
2023-01-26 13:35:00,44.4,44.4,44.38,44.4,46596.0,36.1071,36.1071,36.0908,36.1071,46596.0
2023-01-26 13:40:00,44.4,44.42,44.36,44.41,178665.0,36.1071,36.1233,36.0746,36.1152,178665.0
2023-01-26 13:45:00,44.42,44.45,44.36,44.37,80950.0,36.1233,36.1477,36.0746,36.0827,80950.0
2023-01-26 13:50:00,44.36,44.37,44.29,44.3,101850.0,36.0746,36.0827,36.0176,36.0258,101850.0
2023-01-26 13:55:00,44.3,44.31,44.27,44.27,98677.0,36.0258,36.0339,36.0014,36.0014,98677.0
2023-01-26 14:00:00,44.27,44.27,44.21,44.26,149820.0,36.0014,36.0014,35.9526,35.9932,149820.0
2023-01-26 14:05:00,44.26,44.3,44.25,44.3,73705.0,35.9932,36.0258,35.9851,36.0258,73705.0
2023-01-26 14:10:00,44.29,44.3,44.21,44.24,106787.0,36.0176,36.0258,35.9526,35.977,106787.0
2023-01-26 14:15:00,44.24,44.25,44.21,44.22,68012.0,35.977,35.9851,35.9526,35.9607,68012.0
2023-01-26 14:20:00,44.22,44.23,44.18,44.19,97492.0,35.9607,35.9688,35.9282,35.9363,97492.0
2023-01-26 14:25:00,44.19,44.19,44.16,44.19,73763.0,35.9363,35.9363,35.9119,35.9363,73763.0
2023-01-26 14:30:00,44.19,44.27,44.19,44.26,66745.0,35.9363,36.0014,35.9363,35.9932,66745.0
2023-01-26 14:35:00,44.27,44.31,44.25,44.26,79703.0,36.0014,36.0339,35.9851,35.9932,79703.0
2023-01-26 14:40:00,44.27,44.32,44.26,44.3,61972.0,36.0014,36.042,35.9932,36.0258,61972.0
2023-01-26 14:45:00,44.3,44.31,44.28,44.29,60376.0,36.0258,36.0339,36.0095,36.0176,60376.0
2023-01-26 14:50:00,44.29,44.29,44.26,44.26,51508.0,36.0176,36.0176,35.9932,35.9932,51508.0
2023-01-26 14:55:00,44.27,44.27,44.23,44.26,72309.0,36.0014,36.0014,35.9688,35.9932,72309.0
2023-01-26 15:00:00,44.25,44.32,44.25,44.3,114935.0,35.9851,36.042,35.9851,36.0258,114935.0
2023-01-26 15:05:00,44.3,44.32,44.28,44.32,86279.0,36.0258,36.042,36.0095,36.042,86279.0
2023-01-26 15:10:00,44.32,44.33,44.29,44.29,65736.0,36.042,36.0502,36.0176,36.0176,65736.0
2023-01-26 15:15:00,44.3,44.3,44.25,44.27,66894.0,36.0258,36.0258,35.9851,36.0014,66894.0
2023-01-26 15:20:00,44.26,44.29,44.25,44.29,73925.0,35.9932,36.0176,35.9851,36.0176,73925.0
2023-01-26 15:25:00,44.29,44.31,44.26,44.27,66170.0,36.0176,36.0339,35.9932,36.0014,66170.0
2023-01-26 15:30:00,44.26,44.26,44.18,44.19,137052.0,35.9932,35.9932,35.9282,35.9363,137052.0
2023-01-26 15:35:00,44.19,44.21,44.14,44.16,174671.0,35.9363,35.9526,35.8956,35.9119,174671.0
2023-01-26 15:40:00,44.16,44.21,44.15,44.16,128821.0,35.9119,35.9526,35.9038,35.9119,128821.0
2023-01-26 15:45:00,44.15,44.2,44.15,44.19,171321.0,35.9038,35.9444,35.9038,35.9363,171321.0
2023-01-26 15:50:00,44.19,44.2,44.12,44.14,277751.0,35.9363,35.9444,35.8794,35.8956,277751.0
2023-01-26 15:55:00,44.14,44.3,44.12,44.29,616455.0,35.8956,36.0258,35.8794,36.0176,616455.0
2023-01-27 09:30:00,44.37,44.37,44.25,44.32,224052.0,36.0827,36.0827,35.9851,36.042,224052.0
2023-01-27 09:35:00,44.3,44.49,44.29,44.49,94426.0,36.0258,36.1803,36.0176,36.1803,94426.0
2023-01-27 09:40:00,44.49,44.53,44.41,44.53,146083.0,36.1803,36.2128,36.1152,36.2128,146083.0
2023-01-27 09:45:00,44.54,44.55,44.41,44.43,94155.0,36.2209,36.2291,36.1152,36.1315,94155.0
2023-01-27 09:50:00,44.44,44.48,44.4,44.44,51218.0,36.1396,36.1721,36.1071,36.1396,51218.0
2023-01-27 09:55:00,44.45,44.45,44.35,44.37,36262.0,36.1477,36.1477,36.0664,36.0827,36262.0
2023-01-27 10:00:00,44.37,44.4,44.35,44.37,63431.0,36.0827,36.1071,36.0664,36.0827,63431.0
2023-01-27 10:05:00,44.38,44.47,44.35,44.41,76257.0,36.0908,36.164,36.0664,36.1152,76257.0
2023-01-27 10:10:00,44.41,44.51,44.4,44.51,474267.0,36.1152,36.1965,36.1071,36.1965,474267.0
2023-01-27 10:15:00,44.51,44.51,44.42,44.47,295595.0,36.1965,36.1965,36.1233,36.164,295595.0
2023-01-27 10:20:00,44.47,44.48,44.42,44.42,89619.0,36.164,36.1721,36.1233,36.1233,89619.0
2023-01-27 10:25:00,44.43,44.45,44.36,44.37,42376.0,36.1315,36.1477,36.0746,36.0827,42376.0
2023-01-27 10:30:00,44.38,44.42,44.35,44.38,47074.0,36.0908,36.1233,36.0664,36.0908,47074.0
2023-01-27 10:35:00,44.37,44.42,44.37,44.41,35485.0,36.0827,36.1233,36.0827,36.1152,35485.0
2023-01-27 10:40:00,44.41,44.41,44.33,44.35,55055.0,36.1152,36.1152,36.0502,36.0664,55055.0
2023-01-27 10:45:00,44.34,44.38,44.33,44.34,42617.0,36.0583,36.0908,36.0502,36.0583,42617.0
2023-01-27 10:50:00,44.34,44.35,44.3,44.3,32591.0,36.0583,36.0664,36.0258,36.0258,32591.0
2023-01-27 10:55:00,44.3,44.35,44.26,44.26,80534.0,36.0258,36.0664,35.9932,35.9932,80534.0
2023-01-27 11:00:00,44.25,44.26,44.19,44.22,59501.0,35.9851,35.9932,35.9363,35.9607,59501.0
2023-01-27 11:05:00,44.22,44.25,44.17,44.24,74843.0,35.9607,35.9851,35.92,35.977,74843.0
2023-01-27 11:10:00,44.25,44.25,44.22,44.25,19967.0,35.9851,35.9851,35.9607,35.9851,19967.0
2023-01-27 11:15:00,44.24,44.29,44.22,44.29,28668.0,35.977,36.0176,35.9607,36.0176,28668.0
2023-01-27 11:20:00,44.29,44.3,44.25,44.29,36038.0,36.0176,36.0258,35.9851,36.0176,36038.0
2023-01-27 11:25:00,44.29,44.31,44.27,44.3,62596.0,36.0176,36.0339,36.0014,36.0258,62596.0
2023-01-27 11:30:00,44.3,44.31,44.28,44.29,114187.0,36.0258,36.0339,36.0095,36.0176,114187.0
2023-01-27 11:35:00,44.29,44.29,44.23,44.25,29849.0,36.0176,36.0176,35.9688,35.9851,29849.0
2023-01-27 11:40:00,44.25,44.27,44.23,44.26,66445.0,35.9851,36.0014,35.9688,35.9932,66445.0
2023-01-27 11:45:00,44.26,44.34,44.25,44.34,38570.0,35.9932,36.0583,35.9851,36.0583,38570.0
2023-01-27 11:50:00,44.34,44.34,44.28,44.28,169098.0,36.0583,36.0583,36.0095,36.0095,169098.0
2023-01-27 11:55:00,44.28,44.35,44.26,44.32,287320.0,36.0095,36.0664,35.9932,36.042,287320.0
2023-01-27 12:00:00,44.32,44.34,44.29,44.3,74511.0,36.042,36.0583,36.0176,36.0258,74511.0
2023-01-27 12:05:00,44.31,44.31,44.25,44.25,115773.0,36.0339,36.0339,35.9851,35.9851,115773.0
2023-01-27 12:10:00,44.26,44.33,44.25,44.31,99055.0,35.9932,36.0502,35.9851,36.0339,99055.0
2023-01-27 12:15:00,44.32,44.36,44.3,44.33,36505.0,36.042,36.0746,36.0258,36.0502,36505.0
2023-01-27 12:20:00,44.33,44.33,44.29,44.3,45384.0,36.0502,36.0502,36.0176,36.0258,45384.0
2023-01-27 12:25:00,44.3,44.31,44.24,44.24,51117.0,36.0258,36.0339,35.977,35.977,51117.0
2023-01-27 12:30:00,44.24,44.3,44.23,44.29,72480.0,35.977,36.0258,35.9688,36.0176,72480.0
2023-01-27 12:35:00,44.29,44.3,44.27,44.29,24971.0,36.0176,36.0258,36.0014,36.0176,24971.0
2023-01-27 12:40:00,44.29,44.3,44.26,44.27,30620.0,36.0176,36.0258,35.9932,36.0014,30620.0
2023-01-27 12:45:00,44.27,44.3,44.25,44.3,30809.0,36.0014,36.0258,35.9851,36.0258,30809.0
2023-01-27 12:50:00,44.29,44.31,44.28,44.3,44861.0,36.0176,36.0339,36.0095,36.0258,44861.0
2023-01-27 12:55:00,44.3,44.3,44.26,44.27,43240.0,36.0258,36.0258,35.9932,36.0014,43240.0
2023-01-27 13:00:00,44.26,44.28,44.23,44.24,33641.0,35.9932,36.0095,35.9688,35.977,33641.0
2023-01-27 13:05:00,44.23,44.25,44.2,44.2,44111.0,35.9688,35.9851,35.9444,35.9444,44111.0
2023-01-27 13:10:00,44.2,44.21,44.19,44.21,42339.0,35.9444,35.9526,35.9363,35.9526,42339.0
2023-01-27 13:15:00,44.21,44.22,44.18,44.2,37292.0,35.9526,35.9607,35.9282,35.9444,37292.0
2023-01-27 13:20:00,44.2,44.2,44.16,44.18,42835.0,35.9444,35.9444,35.9119,35.9282,42835.0
2023-01-27 13:25:00,44.19,44.22,44.16,44.21,51973.0,35.9363,35.9607,35.9119,35.9526,51973.0
2023-01-27 13:30:00,44.21,44.22,44.19,44.21,97251.0,35.9526,35.9607,35.9363,35.9526,97251.0
2023-01-27 13:35:00,44.21,44.22,44.19,44.22,89728.0,35.9526,35.9607,35.9363,35.9607,89728.0
2023-01-27 13:40:00,44.22,44.22,44.15,44.2,100369.0,35.9607,35.9607,35.9038,35.9444,100369.0
2023-01-27 13:45:00,44.21,44.21,44.19,44.2,44942.0,35.9526,35.9526,35.9363,35.9444,44942.0
2023-01-27 13:50:00,44.21,44.21,44.2,44.21,24812.0,35.9526,35.9526,35.9444,35.9526,24812.0
2023-01-27 13:55:00,44.21,44.22,44.19,44.21,98459.0,35.9526,35.9607,35.9363,35.9526,98459.0
2023-01-27 14:00:00,44.21,44.26,44.2,44.25,58244.0,35.9526,35.9932,35.9444,35.9851,58244.0
2023-01-27 14:05:00,44.25,44.25,44.19,44.21,37105.0,35.9851,35.9851,35.9363,35.9526,37105.0
2023-01-27 14:10:00,44.21,44.21,44.17,44.2,63784.0,35.9526,35.9526,35.92,35.9444,63784.0
2023-01-27 14:15:00,44.2,44.21,44.14,44.14,95093.0,35.9444,35.9526,35.8956,35.8956,95093.0
2023-01-27 14:20:00,44.15,44.15,44.12,44.13,32588.0,35.9038,35.9038,35.8794,35.8875,32588.0
2023-01-27 14:25:00,44.13,44.19,44.12,44.16,88565.0,35.8875,35.9363,35.8794,35.9119,88565.0
2023-01-27 14:30:00,44.16,44.19,44.16,44.16,78379.0,35.9119,35.9363,35.9119,35.9119,78379.0
2023-01-27 14:35:00,44.17,44.23,44.17,44.22,28215.0,35.92,35.9688,35.92,35.9607,28215.0
2023-01-27 14:40:00,44.23,44.23,44.2,44.21,36130.0,35.9688,35.9688,35.9444,35.9526,36130.0
2023-01-27 14:45:00,44.21,44.22,44.19,44.21,39664.0,35.9526,35.9607,35.9363,35.9526,39664.0
2023-01-27 14:50:00,44.21,44.21,44.16,44.17,109291.0,35.9526,35.9526,35.9119,35.92,109291.0
2023-01-27 14:55:00,44.16,44.18,44.13,44.15,106791.0,35.9119,35.9282,35.8875,35.9038,106791.0
2023-01-27 15:00:00,44.15,44.18,44.14,44.18,35255.0,35.9038,35.9282,35.8956,35.9282,35255.0
2023-01-27 15:05:00,44.18,44.21,44.17,44.19,51605.0,35.9282,35.9526,35.92,35.9363,51605.0
2023-01-27 15:10:00,44.19,44.2,44.17,44.18,38750.0,35.9363,35.9444,35.92,35.9282,38750.0
2023-01-27 15:15:00,44.19,44.2,44.18,44.2,31240.0,35.9363,35.9444,35.9282,35.9444,31240.0
2023-01-27 15:20:00,44.2,44.2,44.15,44.18,62529.0,35.9444,35.9444,35.9038,35.9282,62529.0
2023-01-27 15:25:00,44.18,44.2,44.17,44.2,49068.0,35.9282,35.9444,35.92,35.9444,49068.0
2023-01-27 15:30:00,44.2,44.21,44.18,44.21,94142.0,35.9444,35.9526,35.9282,35.9526,94142.0
2023-01-27 15:35:00,44.21,44.22,44.19,44.2,51795.0,35.9526,35.9607,35.9363,35.9444,51795.0
2023-01-27 15:40:00,44.2,44.2,44.14,44.16,103333.0,35.9444,35.9444,35.8956,35.9119,103333.0
2023-01-27 15:45:00,44.16,44.16,44.13,44.15,79853.0,35.9119,35.9119,35.8875,35.9038,79853.0
2023-01-27 15:50:00,44.14,44.16,44.11,44.15,174497.0,35.8956,35.9119,35.8712,35.9038,174497.0
2023-01-27 15:55:00,44.14,44.16,44.04,44.14,574365.0,35.8956,35.9119,35.8143,35.8956,574365.0
2023-01-30 09:30:00,44.2,44.37,44.15,44.35,236498.0,35.9444,36.0827,35.9038,36.0664,236498.0
2023-01-30 09:35:00,44.34,44.35,44.22,44.28,99643.0,36.0583,36.0664,35.9607,36.0095,99643.0
2023-01-30 09:40:00,44.29,44.39,44.26,44.37,163586.0,36.0176,36.099,35.9932,36.0827,163586.0
2023-01-30 09:45:00,44.36,44.42,44.3,44.34,154628.0,36.0746,36.1233,36.0258,36.0583,154628.0
2023-01-30 09:50:00,44.34,44.42,44.32,44.41,79487.0,36.0583,36.1233,36.042,36.1152,79487.0
2023-01-30 09:55:00,44.41,44.42,44.37,44.41,40826.0,36.1152,36.1233,36.0827,36.1152,40826.0
2023-01-30 10:00:00,44.41,44.53,44.41,44.5,126074.0,36.1152,36.2128,36.1152,36.1884,126074.0
2023-01-30 10:05:00,44.49,44.58,44.48,44.57,57168.0,36.1803,36.2535,36.1721,36.2453,57168.0
2023-01-30 10:10:00,44.57,44.63,44.56,44.58,88637.0,36.2453,36.2941,36.2372,36.2535,88637.0
2023-01-30 10:15:00,44.59,44.63,44.56,44.61,55965.0,36.2616,36.2941,36.2372,36.2779,55965.0
2023-01-30 10:20:00,44.61,44.66,44.57,44.62,78885.0,36.2779,36.3185,36.2453,36.286,78885.0
2023-01-30 10:25:00,44.62,44.78,44.61,44.78,91805.0,36.286,36.4161,36.2779,36.4161,91805.0
2023-01-30 10:30:00,44.78,44.83,44.76,44.8,99817.0,36.4161,36.4568,36.3998,36.4324,99817.0
2023-01-30 10:35:00,44.79,44.84,44.73,44.76,99663.0,36.4242,36.4649,36.3754,36.3998,99663.0
2023-01-30 10:40:00,44.76,44.79,44.72,44.75,55487.0,36.3998,36.4242,36.3673,36.3917,55487.0
2023-01-30 10:45:00,44.75,44.77,44.66,44.71,81086.0,36.3917,36.408,36.3185,36.3592,81086.0
2023-01-30 10:50:00,44.71,44.75,44.69,44.74,28412.0,36.3592,36.3917,36.3429,36.3836,28412.0
2023-01-30 10:55:00,44.74,44.79,44.72,44.77,98504.0,36.3836,36.4242,36.3673,36.408,98504.0
2023-01-30 11:00:00,44.77,44.82,44.74,44.74,55966.0,36.408,36.4486,36.3836,36.3836,55966.0
2023-01-30 11:05:00,44.74,44.76,44.7,44.74,33580.0,36.3836,36.3998,36.351,36.3836,33580.0
2023-01-30 11:10:00,44.74,44.75,44.7,44.72,28227.0,36.3836,36.3917,36.351,36.3673,28227.0
2023-01-30 11:15:00,44.72,44.78,44.7,44.72,76235.0,36.3673,36.4161,36.351,36.3673,76235.0
2023-01-30 11:20:00,44.72,44.73,44.66,44.67,34913.0,36.3673,36.3754,36.3185,36.3267,34913.0
2023-01-30 11:25:00,44.66,44.67,44.56,44.56,95505.0,36.3185,36.3267,36.2372,36.2372,95505.0
2023-01-30 11:30:00,44.55,44.65,44.55,44.64,72748.0,36.2291,36.3104,36.2291,36.3023,72748.0
2023-01-30 11:35:00,44.63,44.63,44.55,44.57,35959.0,36.2941,36.2941,36.2291,36.2453,35959.0
2023-01-30 11:40:00,44.57,44.57,44.51,44.52,23110.0,36.2453,36.2453,36.1965,36.2047,23110.0
2023-01-30 11:45:00,44.52,44.55,44.5,44.53,21333.0,36.2047,36.2291,36.1884,36.2128,21333.0
2023-01-30 11:50:00,44.53,44.53,44.49,44.52,29777.0,36.2128,36.2128,36.1803,36.2047,29777.0
2023-01-30 11:55:00,44.53,44.59,44.51,44.58,69176.0,36.2128,36.2616,36.1965,36.2535,69176.0
2023-01-30 12:00:00,44.58,44.64,44.57,44.61,48924.0,36.2535,36.3023,36.2453,36.2779,48924.0
2023-01-30 12:05:00,44.61,44.63,44.57,44.57,21088.0,36.2779,36.2941,36.2453,36.2453,21088.0
2023-01-30 12:10:00,44.57,44.61,44.55,44.6,21199.0,36.2453,36.2779,36.2291,36.2697,21199.0
2023-01-30 12:15:00,44.61,44.61,44.32,44.55,341514.0,36.2779,36.2779,36.042,36.2291,341514.0
2023-01-30 12:20:00,44.55,44.55,44.48,44.54,95874.0,36.2291,36.2291,36.1721,36.2209,95874.0
2023-01-30 12:25:00,44.54,44.6,44.53,44.59,90710.0,36.2209,36.2697,36.2128,36.2616,90710.0
2023-01-30 12:30:00,44.59,44.64,44.58,44.64,37061.0,36.2616,36.3023,36.2535,36.3023,37061.0
2023-01-30 12:35:00,44.64,44.65,44.61,44.64,47892.0,36.3023,36.3104,36.2779,36.3023,47892.0
2023-01-30 12:40:00,44.64,44.65,44.61,44.62,33355.0,36.3023,36.3104,36.2779,36.286,33355.0
2023-01-30 12:45:00,44.62,44.62,44.58,44.59,39380.0,36.286,36.286,36.2535,36.2616,39380.0
2023-01-30 12:50:00,44.58,44.6,44.55,44.59,50721.0,36.2535,36.2697,36.2291,36.2616,50721.0
2023-01-30 12:55:00,44.59,44.61,44.54,44.55,49441.0,36.2616,36.2779,36.2209,36.2291,49441.0
2023-01-30 13:00:00,44.54,44.57,44.52,44.57,41570.0,36.2209,36.2453,36.2047,36.2453,41570.0
2023-01-30 13:05:00,44.57,44.59,44.54,44.55,40440.0,36.2453,36.2616,36.2209,36.2291,40440.0
2023-01-30 13:10:00,44.55,44.59,44.54,44.55,31353.0,36.2291,36.2616,36.2209,36.2291,31353.0
2023-01-30 13:15:00,44.55,44.62,44.53,44.61,34925.0,36.2291,36.286,36.2128,36.2779,34925.0
2023-01-30 13:20:00,44.63,44.64,44.6,44.64,38617.0,36.2941,36.3023,36.2697,36.3023,38617.0
2023-01-30 13:25:00,44.64,44.64,44.58,44.61,27003.0,36.3023,36.3023,36.2535,36.2779,27003.0
2023-01-30 13:30:00,44.61,44.62,44.56,44.58,61158.0,36.2779,36.286,36.2372,36.2535,61158.0
2023-01-30 13:35:00,44.58,44.59,44.55,44.59,36510.0,36.2535,36.2616,36.2291,36.2616,36510.0
2023-01-30 13:40:00,44.59,44.59,44.49,44.53,73383.0,36.2616,36.2616,36.1803,36.2128,73383.0
2023-01-30 13:45:00,44.54,44.58,44.53,44.57,32354.0,36.2209,36.2535,36.2128,36.2453,32354.0
2023-01-30 13:50:00,44.57,44.59,44.56,44.59,50081.0,36.2453,36.2616,36.2372,36.2616,50081.0
2023-01-30 13:55:00,44.59,44.59,44.52,44.55,37821.0,36.2616,36.2616,36.2047,36.2291,37821.0
2023-01-30 14:00:00,44.56,44.58,44.53,44.58,21848.0,36.2372,36.2535,36.2128,36.2535,21848.0
2023-01-30 14:05:00,44.58,44.59,44.55,44.55,35301.0,36.2535,36.2616,36.2291,36.2291,35301.0
2023-01-30 14:10:00,44.55,44.58,44.55,44.55,29863.0,36.2291,36.2535,36.2291,36.2291,29863.0
2023-01-30 14:15:00,44.55,44.57,44.51,44.54,44345.0,36.2291,36.2453,36.1965,36.2209,44345.0
2023-01-30 14:20:00,44.55,44.55,44.5,44.51,27855.0,36.2291,36.2291,36.1884,36.1965,27855.0
2023-01-30 14:25:00,44.51,44.53,44.5,44.52,14259.0,36.1965,36.2128,36.1884,36.2047,14259.0
2023-01-30 14:30:00,44.52,44.52,44.46,44.46,51211.0,36.2047,36.2047,36.1559,36.1559,51211.0
2023-01-30 14:35:00,44.47,44.48,44.45,44.48,22928.0,36.164,36.1721,36.1477,36.1721,22928.0
2023-01-30 14:40:00,44.48,44.48,44.41,44.44,49385.0,36.1721,36.1721,36.1152,36.1396,49385.0
2023-01-30 14:45:00,44.44,44.44,44.33,44.36,55629.0,36.1396,36.1396,36.0502,36.0746,55629.0
2023-01-30 14:50:00,44.37,44.4,44.35,44.39,46952.0,36.0827,36.1071,36.0664,36.099,46952.0
2023-01-30 14:55:00,44.39,44.39,44.34,44.36,47323.0,36.099,36.099,36.0583,36.0746,47323.0
2023-01-30 15:00:00,44.35,44.39,44.34,44.38,42375.0,36.0664,36.099,36.0583,36.0908,42375.0
2023-01-30 15:05:00,44.37,44.41,44.36,44.41,36213.0,36.0827,36.1152,36.0746,36.1152,36213.0
2023-01-30 15:10:00,44.41,44.45,44.39,44.41,43428.0,36.1152,36.1477,36.099,36.1152,43428.0
2023-01-30 15:15:00,44.41,44.44,44.4,44.44,37084.0,36.1152,36.1396,36.1071,36.1396,37084.0
2023-01-30 15:20:00,44.44,44.45,44.39,44.41,28648.0,36.1396,36.1477,36.099,36.1152,28648.0
2023-01-30 15:25:00,44.41,44.44,44.38,44.43,39770.0,36.1152,36.1396,36.0908,36.1315,39770.0
2023-01-30 15:30:00,44.43,44.46,44.39,44.45,75101.0,36.1315,36.1559,36.099,36.1477,75101.0
2023-01-30 15:35:00,44.46,44.5,44.45,44.49,85203.0,36.1559,36.1884,36.1477,36.1803,85203.0
2023-01-30 15:40:00,44.48,44.49,44.43,44.46,71799.0,36.1721,36.1803,36.1315,36.1559,71799.0
2023-01-30 15:45:00,44.46,44.53,44.45,44.53,96767.0,36.1559,36.2128,36.1477,36.2128,96767.0
2023-01-30 15:50:00,44.52,44.57,44.5,44.52,179353.0,36.2047,36.2453,36.1884,36.2047,179353.0
2023-01-30 15:55:00,44.53,44.53,44.47,44.51,414957.0,36.2128,36.2128,36.164,36.1965,414957.0
2023-01-31 09:30:00,44.65,44.73,44.4,44.43,134072.0,36.3104,36.3754,36.1071,36.1315,134072.0
2023-01-31 09:35:00,44.41,44.5,44.36,44.45,67972.0,36.1152,36.1884,36.0746,36.1477,67972.0
2023-01-31 09:40:00,44.44,44.55,44.42,44.51,51247.0,36.1396,36.2291,36.1233,36.1965,51247.0
2023-01-31 09:45:00,44.5,44.64,44.5,44.62,63539.0,36.1884,36.3023,36.1884,36.286,63539.0
2023-01-31 09:50:00,44.61,44.66,44.57,44.66,68170.0,36.2779,36.3185,36.2453,36.3185,68170.0
2023-01-31 09:55:00,44.66,44.67,44.57,44.58,57196.0,36.3185,36.3267,36.2453,36.2535,57196.0
2023-01-31 10:00:00,44.58,44.58,44.48,44.55,256475.0,36.2535,36.2535,36.1721,36.2291,256475.0
2023-01-31 10:05:00,44.54,44.59,44.5,44.51,90742.0,36.2209,36.2616,36.1884,36.1965,90742.0
2023-01-31 10:10:00,44.5,44.59,44.47,44.59,37887.0,36.1884,36.2616,36.164,36.2616,37887.0
2023-01-31 10:15:00,44.59,44.63,44.54,44.62,39806.0,36.2616,36.2941,36.2209,36.286,39806.0
2023-01-31 10:20:00,44.61,44.62,44.57,44.59,41459.0,36.2779,36.286,36.2453,36.2616,41459.0
2023-01-31 10:25:00,44.59,44.6,44.55,44.55,30357.0,36.2616,36.2697,36.2291,36.2291,30357.0
2023-01-31 10:30:00,44.56,44.57,44.49,44.51,37410.0,36.2372,36.2453,36.1803,36.1965,37410.0
2023-01-31 10:35:00,44.51,44.54,44.43,44.44,29634.0,36.1965,36.2209,36.1315,36.1396,29634.0
2023-01-31 10:40:00,44.44,44.54,44.44,44.53,34157.0,36.1396,36.2209,36.1396,36.2128,34157.0
2023-01-31 10:45:00,44.53,44.53,44.48,44.49,33116.0,36.2128,36.2128,36.1721,36.1803,33116.0
2023-01-31 10:50:00,44.49,44.5,44.43,44.48,37490.0,36.1803,36.1884,36.1315,36.1721,37490.0
2023-01-31 10:55:00,44.47,44.48,44.38,44.38,43774.0,36.164,36.1721,36.0908,36.0908,43774.0
2023-01-31 11:00:00,44.39,44.46,44.38,44.43,35442.0,36.099,36.1559,36.0908,36.1315,35442.0
2023-01-31 11:05:00,44.42,44.48,44.4,44.47,51635.0,36.1233,36.1721,36.1071,36.164,51635.0
2023-01-31 11:10:00,44.47,44.51,44.46,44.5,33203.0,36.164,36.1965,36.1559,36.1884,33203.0
2023-01-31 11:15:00,44.49,44.5,44.45,44.46,27193.0,36.1803,36.1884,36.1477,36.1559,27193.0
2023-01-31 11:20:00,44.47,44.49,44.45,44.48,25003.0,36.164,36.1803,36.1477,36.1721,25003.0
2023-01-31 11:25:00,44.48,44.49,44.45,44.46,31932.0,36.1721,36.1803,36.1477,36.1559,31932.0
2023-01-31 11:30:00,44.46,44.54,44.45,44.52,32258.0,36.1559,36.2209,36.1477,36.2047,32258.0
2023-01-31 11:35:00,44.52,44.58,44.5,44.57,47176.0,36.2047,36.2535,36.1884,36.2453,47176.0
2023-01-31 11:40:00,44.57,44.63,44.55,44.57,45601.0,36.2453,36.2941,36.2291,36.2453,45601.0
2023-01-31 11:45:00,44.57,44.6,44.55,44.57,28205.0,36.2453,36.2697,36.2291,36.2453,28205.0
2023-01-31 11:50:00,44.56,44.61,44.55,44.59,21524.0,36.2372,36.2779,36.2291,36.2616,21524.0
2023-01-31 11:55:00,44.58,44.66,44.57,44.65,46712.0,36.2535,36.3185,36.2453,36.3104,46712.0
2023-01-31 12:00:00,44.65,44.67,44.58,44.61,34311.0,36.3104,36.3267,36.2535,36.2779,34311.0
2023-01-31 12:05:00,44.6,44.63,44.58,44.61,31772.0,36.2697,36.2941,36.2535,36.2779,31772.0
2023-01-31 12:10:00,44.61,44.64,44.59,44.61,18484.0,36.2779,36.3023,36.2616,36.2779,18484.0
2023-01-31 12:15:00,44.6,44.67,44.59,44.65,37797.0,36.2697,36.3267,36.2616,36.3104,37797.0
2023-01-31 12:20:00,44.65,44.66,44.6,44.61,31656.0,36.3104,36.3185,36.2697,36.2779,31656.0
2023-01-31 12:25:00,44.6,44.63,44.59,44.62,54402.0,36.2697,36.2941,36.2616,36.286,54402.0
2023-01-31 12:30:00,44.61,44.64,44.6,44.62,56451.0,36.2779,36.3023,36.2697,36.286,56451.0
2023-01-31 12:35:00,44.62,44.71,44.61,44.69,61880.0,36.286,36.3592,36.2779,36.3429,61880.0
2023-01-31 12:40:00,44.68,44.73,44.67,44.72,28675.0,36.3348,36.3754,36.3267,36.3673,28675.0
2023-01-31 12:45:00,44.72,44.73,44.69,44.71,39827.0,36.3673,36.3754,36.3429,36.3592,39827.0
2023-01-31 12:50:00,44.71,44.72,44.69,44.71,23268.0,36.3592,36.3673,36.3429,36.3592,23268.0
2023-01-31 12:55:00,44.71,44.74,44.7,44.72,29817.0,36.3592,36.3836,36.351,36.3673,29817.0
2023-01-31 13:00:00,44.72,44.74,44.7,44.71,47667.0,36.3673,36.3836,36.351,36.3592,47667.0
2023-01-31 13:05:00,44.71,44.78,44.7,44.76,59401.0,36.3592,36.4161,36.351,36.3998,59401.0
2023-01-31 13:10:00,44.76,44.8,44.76,44.79,31317.0,36.3998,36.4324,36.3998,36.4242,31317.0
2023-01-31 13:15:00,44.8,44.81,44.74,44.75,42666.0,36.4324,36.4405,36.3836,36.3917,42666.0
2023-01-31 13:20:00,44.75,44.81,44.75,44.77,27776.0,36.3917,36.4405,36.3917,36.408,27776.0
2023-01-31 13:25:00,44.77,44.81,44.75,44.8,33252.0,36.408,36.4405,36.3917,36.4324,33252.0
2023-01-31 13:30:00,44.8,44.84,44.78,44.79,62407.0,36.4324,36.4649,36.4161,36.4242,62407.0
2023-01-31 13:35:00,44.79,44.8,44.74,44.8,49274.0,36.4242,36.4324,36.3836,36.4324,49274.0
2023-01-31 13:40:00,44.8,44.81,44.78,44.79,64780.0,36.4324,36.4405,36.4161,36.4242,64780.0
2023-01-31 13:45:00,44.79,44.79,44.75,44.77,48063.0,36.4242,36.4242,36.3917,36.408,48063.0
2023-01-31 13:50:00,44.77,44.78,44.73,44.78,35804.0,36.408,36.4161,36.3754,36.4161,35804.0
2023-01-31 13:55:00,44.78,44.8,44.77,44.78,31604.0,36.4161,36.4324,36.408,36.4161,31604.0
2023-01-31 14:00:00,44.78,44.85,44.78,44.8,44942.0,36.4161,36.473,36.4161,36.4324,44942.0
2023-01-31 14:05:00,44.81,44.87,44.8,44.86,56048.0,36.4405,36.4893,36.4324,36.4812,56048.0
2023-01-31 14:10:00,44.85,44.89,44.81,44.82,56772.0,36.473,36.5056,36.4405,36.4486,56772.0
2023-01-31 14:15:00,44.82,44.82,44.79,44.8,49278.0,36.4486,36.4486,36.4242,36.4324,49278.0
2023-01-31 14:20:00,44.8,44.81,44.77,44.78,34623.0,36.4324,36.4405,36.408,36.4161,34623.0
2023-01-31 14:25:00,44.79,44.8,44.76,44.79,34844.0,36.4242,36.4324,36.3998,36.4242,34844.0
2023-01-31 14:30:00,44.79,44.8,44.75,44.76,30367.0,36.4242,36.4324,36.3917,36.3998,30367.0
2023-01-31 14:35:00,44.76,44.82,44.75,44.82,41650.0,36.3998,36.4486,36.3917,36.4486,41650.0
2023-01-31 14:40:00,44.82,44.86,44.81,44.82,78817.0,36.4486,36.4812,36.4405,36.4486,78817.0
2023-01-31 14:45:00,44.82,44.85,44.82,44.85,32316.0,36.4486,36.473,36.4486,36.473,32316.0
2023-01-31 14:50:00,44.85,44.86,44.81,44.83,49846.0,36.473,36.4812,36.4405,36.4568,49846.0
2023-01-31 14:55:00,44.83,44.87,44.82,44.85,58110.0,36.4568,36.4893,36.4486,36.473,58110.0
2023-01-31 15:00:00,44.85,44.92,44.84,44.89,60432.0,36.473,36.53,36.4649,36.5056,60432.0
2023-01-31 15:05:00,44.89,44.91,44.87,44.9,100160.0,36.5056,36.5218,36.4893,36.5137,100160.0
2023-01-31 15:10:00,44.9,44.9,44.86,44.88,52302.0,36.5137,36.5137,36.4812,36.4974,52302.0
2023-01-31 15:15:00,44.88,44.88,44.82,44.82,49464.0,36.4974,36.4974,36.4486,36.4486,49464.0
2023-01-31 15:20:00,44.82,44.84,44.76,44.77,104966.0,36.4486,36.4649,36.3998,36.408,104966.0
2023-01-31 15:25:00,44.77,44.79,44.71,44.79,155237.0,36.408,36.4242,36.3592,36.4242,155237.0
2023-01-31 15:30:00,44.79,44.86,44.78,44.86,58605.0,36.4242,36.4812,36.4161,36.4812,58605.0
2023-01-31 15:35:00,44.86,44.89,44.84,44.89,94419.0,36.4812,36.5056,36.4649,36.5056,94419.0
2023-01-31 15:40:00,44.89,44.94,44.87,44.89,121791.0,36.5056,36.5462,36.4893,36.5056,121791.0
2023-01-31 15:45:00,44.89,44.95,44.87,44.92,127001.0,36.5056,36.5544,36.4893,36.53,127001.0
2023-01-31 15:50:00,44.93,44.98,44.91,44.97,202560.0,36.5381,36.5788,36.5218,36.5706,202560.0
2023-01-31 15:55:00,44.97,45.05,44.93,45.03,408716.0,36.5706,36.6357,36.5381,36.6194,408716.0
2023-02-01 09:30:00,46.05,46.4,45.51,46.36,476200.0,37.4489,37.7335,37.0098,37.701,476200.0
2023-02-01 09:35:00,46.33,46.5,46.08,46.48,393836.0,37.6766,37.8148,37.4733,37.7986,393836.0
2023-02-01 09:40:00,46.45,46.86,46.35,46.76,319974.0,37.7742,38.1076,37.6929,38.0263,319974.0
2023-02-01 09:45:00,46.78,46.85,46.53,46.62,195452.0,38.0426,38.0995,37.8392,37.9124,195452.0
2023-02-01 09:50:00,46.61,46.99,46.59,46.9,247054.0,37.9043,38.2133,37.888,38.1401,247054.0
2023-02-01 09:55:00,46.9,47.23,46.84,47.14,402705.0,38.1401,38.4085,38.0913,38.3353,402705.0
2023-02-01 10:00:00,47.15,47.15,46.84,47.14,317384.0,38.3434,38.3434,38.0913,38.3353,317384.0
2023-02-01 10:05:00,47.15,47.33,46.98,47.07,394425.0,38.3434,38.4898,38.2052,38.2784,394425.0
2023-02-01 10:10:00,47.07,47.37,47.04,47.36,262796.0,38.2784,38.5224,38.254,38.5142,262796.0
2023-02-01 10:15:00,47.35,47.39,47.09,47.09,239610.0,38.5061,38.5386,38.2947,38.2947,239610.0
2023-02-01 10:20:00,47.09,47.39,47.07,47.27,205554.0,38.2947,38.5386,38.2784,38.441,205554.0
2023-02-01 10:25:00,47.27,47.45,47.23,47.28,157091.0,38.441,38.5874,38.4085,38.4492,157091.0
2023-02-01 10:30:00,47.29,47.38,47.27,47.32,143985.0,38.4573,38.5305,38.441,38.4817,143985.0
2023-02-01 10:35:00,47.33,47.4,47.07,47.16,127106.0,38.4898,38.5468,38.2784,38.3516,127106.0
2023-02-01 10:40:00,47.16,47.16,46.89,46.9,158703.0,38.3516,38.3516,38.132,38.1401,158703.0
2023-02-01 10:45:00,46.91,47.0,46.71,46.96,255163.0,38.1483,38.2215,37.9856,38.1889,255163.0
2023-02-01 10:50:00,46.97,46.97,46.59,46.93,292680.0,38.1971,38.1971,37.888,38.1645,292680.0
2023-02-01 10:55:00,46.93,47.08,46.88,47.05,125241.0,38.1645,38.2865,38.1239,38.2621,125241.0
2023-02-01 11:00:00,47.04,47.1,46.88,46.91,149636.0,38.254,38.3028,38.1239,38.1483,149636.0
2023-02-01 11:05:00,46.9,47.07,46.88,46.98,107246.0,38.1401,38.2784,38.1239,38.2052,107246.0
2023-02-01 11:10:00,46.99,47.1,46.93,47.01,154406.0,38.2133,38.3028,38.1645,38.2296,154406.0
2023-02-01 11:15:00,47.02,47.18,46.99,47.11,109509.0,38.2377,38.3678,38.2133,38.3109,109509.0
2023-02-01 11:20:00,47.11,47.11,46.97,47.02,97363.0,38.3109,38.3109,38.1971,38.2377,97363.0
2023-02-01 11:25:00,47.01,47.06,46.97,47.04,92452.0,38.2296,38.2703,38.1971,38.254,92452.0
2023-02-01 11:30:00,47.04,47.2,46.99,47.18,122337.0,38.254,38.3841,38.2133,38.3678,122337.0
2023-02-01 11:35:00,47.18,47.27,47.07,47.08,87243.0,38.3678,38.441,38.2784,38.2865,87243.0
2023-02-01 11:40:00,47.1,47.16,47.02,47.08,66821.0,38.3028,38.3516,38.2377,38.2865,66821.0
2023-02-01 11:45:00,47.08,47.16,47.07,47.13,68954.0,38.2865,38.3516,38.2784,38.3272,68954.0
2023-02-01 11:50:00,47.12,47.17,47.12,47.15,58885.0,38.319,38.3597,38.319,38.3434,58885.0
2023-02-01 11:55:00,47.16,47.16,47.04,47.05,41321.0,38.3516,38.3516,38.254,38.2621,41321.0
2023-02-01 12:00:00,47.05,47.11,47.02,47.04,73769.0,38.2621,38.3109,38.2377,38.254,73769.0
2023-02-01 12:05:00,47.04,47.04,46.94,47.0,82174.0,38.254,38.254,38.1727,38.2215,82174.0
2023-02-01 12:10:00,47.0,47.0,46.93,47.0,69057.0,38.2215,38.2215,38.1645,38.2215,69057.0
2023-02-01 12:15:00,46.99,46.99,46.91,46.93,73520.0,38.2133,38.2133,38.1483,38.1645,73520.0
2023-02-01 12:20:00,46.93,46.95,46.87,46.92,68494.0,38.1645,38.1808,38.1157,38.1564,68494.0
2023-02-01 12:25:00,46.92,46.96,46.89,46.94,46413.0,38.1564,38.1889,38.132,38.1727,46413.0
2023-02-01 12:30:00,46.95,46.98,46.87,46.87,48016.0,38.1808,38.2052,38.1157,38.1157,48016.0
2023-02-01 12:35:00,46.89,46.89,46.8,46.8,59706.0,38.132,38.132,38.0588,38.0588,59706.0
2023-02-01 12:40:00,46.8,46.8,46.75,46.78,38677.0,38.0588,38.0588,38.0182,38.0426,38677.0
2023-02-01 12:45:00,46.78,46.82,46.7,46.8,64771.0,38.0426,38.0751,37.9775,38.0588,64771.0
2023-02-01 12:50:00,46.8,46.85,46.78,46.84,41703.0,38.0588,38.0995,38.0426,38.0913,41703.0
2023-02-01 12:55:00,46.83,46.9,46.81,46.87,49263.0,38.0832,38.1401,38.0669,38.1157,49263.0
2023-02-01 13:00:00,46.86,46.94,46.86,46.93,53880.0,38.1076,38.1727,38.1076,38.1645,53880.0
2023-02-01 13:05:00,46.93,47.0,46.86,47.0,54844.0,38.1645,38.2215,38.1076,38.2215,54844.0
2023-02-01 13:10:00,46.99,47.0,46.89,46.98,59405.0,38.2133,38.2215,38.132,38.2052,59405.0
2023-02-01 13:15:00,46.98,47.04,46.96,47.01,52799.0,38.2052,38.254,38.1889,38.2296,52799.0
2023-02-01 13:20:00,47.01,47.04,47.0,47.01,45299.0,38.2296,38.254,38.2215,38.2296,45299.0
2023-02-01 13:25:00,47.02,47.09,46.99,47.02,89239.0,38.2377,38.2947,38.2133,38.2377,89239.0
2023-02-01 13:30:00,47.02,47.09,47.01,47.08,42513.0,38.2377,38.2947,38.2296,38.2865,42513.0
2023-02-01 13:35:00,47.08,47.09,47.06,47.08,32694.0,38.2865,38.2947,38.2703,38.2865,32694.0
2023-02-01 13:40:00,47.08,47.08,46.99,47.02,55743.0,38.2865,38.2865,38.2133,38.2377,55743.0
2023-02-01 13:45:00,47.03,47.04,46.97,47.02,37980.0,38.2459,38.254,38.1971,38.2377,37980.0
2023-02-01 13:50:00,47.02,47.06,47.0,47.05,58315.0,38.2377,38.2703,38.2215,38.2621,58315.0
2023-02-01 13:55:00,47.05,47.05,46.91,46.97,84750.0,38.2621,38.2621,38.1483,38.1971,84750.0
2023-02-01 14:00:00,46.96,47.01,46.81,46.96,129877.0,38.1889,38.2296,38.0669,38.1889,129877.0
2023-02-01 14:05:00,46.96,47.11,46.95,47.08,60326.0,38.1889,38.3109,38.1808,38.2865,60326.0
2023-02-01 14:10:00,47.09,47.13,47.04,47.06,62163.0,38.2947,38.3272,38.254,38.2703,62163.0
2023-02-01 14:15:00,47.06,47.08,47.0,47.03,70274.0,38.2703,38.2865,38.2215,38.2459,70274.0
2023-02-01 14:20:00,47.04,47.08,47.02,47.07,52927.0,38.254,38.2865,38.2377,38.2784,52927.0
2023-02-01 14:25:00,47.07,47.07,47.01,47.02,55329.0,38.2784,38.2784,38.2296,38.2377,55329.0
2023-02-01 14:30:00,47.02,47.04,46.83,46.93,76848.0,38.2377,38.254,38.0832,38.1645,76848.0
2023-02-01 14:35:00,46.92,47.06,46.89,46.99,137812.0,38.1564,38.2703,38.132,38.2133,137812.0
2023-02-01 14:40:00,47.0,47.13,46.99,47.1,119480.0,38.2215,38.3272,38.2133,38.3028,119480.0
2023-02-01 14:45:00,47.11,47.23,47.08,47.17,139967.0,38.3109,38.4085,38.2865,38.3597,139967.0
2023-02-01 14:50:00,47.17,47.32,47.16,47.31,118504.0,38.3597,38.4817,38.3516,38.4736,118504.0
2023-02-01 14:55:00,47.32,47.36,47.28,47.33,109806.0,38.4817,38.5142,38.4492,38.4898,109806.0
2023-02-01 15:00:00,47.35,47.45,47.34,47.45,139798.0,38.5061,38.5874,38.498,38.5874,139798.0
2023-02-01 15:05:00,47.44,47.48,47.35,47.41,144499.0,38.5793,38.6118,38.5061,38.5549,144499.0
2023-02-01 15:10:00,47.41,47.42,47.34,47.41,188617.0,38.5549,38.563,38.498,38.5549,188617.0
2023-02-01 15:15:00,47.4,47.42,47.31,47.41,88138.0,38.5468,38.563,38.4736,38.5549,88138.0
2023-02-01 15:20:00,47.41,47.44,47.35,47.41,125251.0,38.5549,38.5793,38.5061,38.5549,125251.0
2023-02-01 15:25:00,47.41,47.53,47.41,47.51,149394.0,38.5549,38.6525,38.5549,38.6362,149394.0
2023-02-01 15:30:00,47.51,47.63,47.49,47.63,162237.0,38.6362,38.7338,38.6199,38.7338,162237.0
2023-02-01 15:35:00,47.63,47.69,47.58,47.61,217562.0,38.7338,38.7826,38.6931,38.7175,217562.0
2023-02-01 15:40:00,47.6,47.67,47.58,47.63,223945.0,38.7094,38.7663,38.6931,38.7338,223945.0
2023-02-01 15:45:00,47.63,47.64,47.52,47.55,219085.0,38.7338,38.7419,38.6443,38.6687,219085.0
2023-02-01 15:50:00,47.55,47.55,47.43,47.45,491489.0,38.6687,38.6687,38.5711,38.5874,491489.0
2023-02-01 15:55:00,47.45,47.59,47.42,47.57,876234.0,38.5874,38.7013,38.563,38.685,876234.0
2023-02-02 09:30:00,47.36,47.4,47.04,47.07,264009.0,38.5142,38.5468,38.254,38.2784,264009.0
2023-02-02 09:35:00,47.07,47.19,46.93,47.12,199245.0,38.2784,38.376,38.1645,38.319,199245.0
2023-02-02 09:40:00,47.13,47.14,46.85,46.9,173843.0,38.3272,38.3353,38.0995,38.1401,173843.0
2023-02-02 09:45:00,46.88,46.89,46.71,46.84,263768.0,38.1239,38.132,37.9856,38.0913,263768.0
2023-02-02 09:50:00,46.84,47.0,46.81,46.94,161176.0,38.0913,38.2215,38.0669,38.1727,161176.0
2023-02-02 09:55:00,46.94,47.02,46.93,46.99,101519.0,38.1727,38.2377,38.1645,38.2133,101519.0
2023-02-02 10:00:00,46.98,46.99,46.81,46.91,106380.0,38.2052,38.2133,38.0669,38.1483,106380.0
2023-02-02 10:05:00,46.91,46.94,46.74,46.78,94419.0,38.1483,38.1727,38.01,38.0426,94419.0
2023-02-02 10:10:00,46.78,46.87,46.7,46.87,125165.0,38.0426,38.1157,37.9775,38.1157,125165.0
2023-02-02 10:15:00,46.87,47.0,46.86,46.92,84817.0,38.1157,38.2215,38.1076,38.1564,84817.0
2023-02-02 10:20:00,46.93,46.97,46.91,46.93,117754.0,38.1645,38.1971,38.1483,38.1645,117754.0
2023-02-02 10:25:00,46.93,46.94,46.88,46.94,73450.0,38.1645,38.1727,38.1239,38.1727,73450.0
2023-02-02 10:30:00,46.94,47.16,46.94,47.14,128203.0,38.1727,38.3516,38.1727,38.3353,128203.0
2023-02-02 10:35:00,47.14,47.28,47.11,47.25,79981.0,38.3353,38.4492,38.3109,38.4248,79981.0
2023-02-02 10:40:00,47.24,47.29,47.23,47.24,60401.0,38.4166,38.4573,38.4085,38.4166,60401.0
2023-02-02 10:45:00,47.25,47.38,47.25,47.38,80927.0,38.4248,38.5305,38.4248,38.5305,80927.0
2023-02-02 10:50:00,47.38,47.51,47.36,47.36,109174.0,38.5305,38.6362,38.5142,38.5142,109174.0
2023-02-02 10:55:00,47.36,47.43,47.31,47.39,211192.0,38.5142,38.5711,38.4736,38.5386,211192.0
2023-02-02 11:00:00,47.39,47.4,47.29,47.4,73099.0,38.5386,38.5468,38.4573,38.5468,73099.0
2023-02-02 11:05:00,47.4,47.4,47.3,47.35,83324.0,38.5468,38.5468,38.4654,38.5061,83324.0
2023-02-02 11:10:00,47.34,47.42,47.33,47.38,93601.0,38.498,38.563,38.4898,38.5305,93601.0
2023-02-02 11:15:00,47.37,47.41,47.31,47.35,80237.0,38.5224,38.5549,38.4736,38.5061,80237.0
2023-02-02 11:20:00,47.36,47.38,47.29,47.36,71297.0,38.5142,38.5305,38.4573,38.5142,71297.0
2023-02-02 11:25:00,47.37,47.48,47.35,47.41,76648.0,38.5224,38.6118,38.5061,38.5549,76648.0
2023-02-02 11:30:00,47.41,47.43,47.29,47.32,100375.0,38.5549,38.5711,38.4573,38.4817,100375.0
2023-02-02 11:35:00,47.32,47.34,47.21,47.26,47014.0,38.4817,38.498,38.3922,38.4329,47014.0
2023-02-02 11:40:00,47.26,47.28,47.23,47.27,41107.0,38.4329,38.4492,38.4085,38.441,41107.0
2023-02-02 11:45:00,47.27,47.27,47.2,47.2,46426.0,38.441,38.441,38.3841,38.3841,46426.0
2023-02-02 11:50:00,47.2,47.23,47.16,47.22,96043.0,38.3841,38.4085,38.3516,38.4004,96043.0
2023-02-02 11:55:00,47.22,47.25,47.17,47.18,59956.0,38.4004,38.4248,38.3597,38.3678,59956.0
2023-02-02 12:00:00,47.19,47.34,47.18,47.29,65190.0,38.376,38.498,38.3678,38.4573,65190.0
2023-02-02 12:05:00,47.29,47.35,47.26,47.28,53202.0,38.4573,38.5061,38.4329,38.4492,53202.0
2023-02-02 12:10:00,47.28,47.35,47.24,47.3,59414.0,38.4492,38.5061,38.4166,38.4654,59414.0
2023-02-02 12:15:00,47.3,47.34,47.28,47.3,58962.0,38.4654,38.498,38.4492,38.4654,58962.0
2023-02-02 12:20:00,47.3,47.34,47.28,47.29,52681.0,38.4654,38.498,38.4492,38.4573,52681.0
2023-02-02 12:25:00,47.3,47.33,47.28,47.33,46402.0,38.4654,38.4898,38.4492,38.4898,46402.0
2023-02-02 12:30:00,47.32,47.39,47.32,47.37,61035.0,38.4817,38.5386,38.4817,38.5224,61035.0
2023-02-02 12:35:00,47.36,47.4,47.33,47.4,51044.0,38.5142,38.5468,38.4898,38.5468,51044.0
2023-02-02 12:40:00,47.39,47.41,47.31,47.34,52774.0,38.5386,38.5549,38.4736,38.498,52774.0
2023-02-02 12:45:00,47.35,47.37,47.32,47.35,41409.0,38.5061,38.5224,38.4817,38.5061,41409.0
2023-02-02 12:50:00,47.36,47.36,47.32,47.35,39432.0,38.5142,38.5142,38.4817,38.5061,39432.0
2023-02-02 12:55:00,47.36,47.38,47.33,47.38,48356.0,38.5142,38.5305,38.4898,38.5305,48356.0
2023-02-02 13:00:00,47.38,47.38,47.31,47.34,48964.0,38.5305,38.5305,38.4736,38.498,48964.0
2023-02-02 13:05:00,47.34,47.34,47.18,47.18,64825.0,38.498,38.498,38.3678,38.3678,64825.0
2023-02-02 13:10:00,47.18,47.2,47.15,47.15,60124.0,38.3678,38.3841,38.3434,38.3434,60124.0
2023-02-02 13:15:00,47.15,47.16,47.1,47.11,57949.0,38.3434,38.3516,38.3028,38.3109,57949.0
2023-02-02 13:20:00,47.11,47.11,47.03,47.05,60908.0,38.3109,38.3109,38.2459,38.2621,60908.0
2023-02-02 13:25:00,47.05,47.05,46.97,46.97,69815.0,38.2621,38.2621,38.1971,38.1971,69815.0
2023-02-02 13:30:00,46.98,47.05,46.97,46.99,53381.0,38.2052,38.2621,38.1971,38.2133,53381.0
2023-02-02 13:35:00,47.0,47.01,46.95,47.0,51590.0,38.2215,38.2296,38.1808,38.2215,51590.0
2023-02-02 13:40:00,47.0,47.03,46.95,46.95,81116.0,38.2215,38.2459,38.1808,38.1808,81116.0
2023-02-02 13:45:00,46.95,46.96,46.87,46.88,79930.0,38.1808,38.1889,38.1157,38.1239,79930.0
2023-02-02 13:50:00,46.88,46.93,46.86,46.91,59067.0,38.1239,38.1645,38.1076,38.1483,59067.0
2023-02-02 13:55:00,46.91,46.92,46.87,46.9,62866.0,38.1483,38.1564,38.1157,38.1401,62866.0
2023-02-02 14:00:00,46.9,46.91,46.86,46.88,62350.0,38.1401,38.1483,38.1076,38.1239,62350.0
2023-02-02 14:05:00,46.87,46.88,46.78,46.78,78266.0,38.1157,38.1239,38.0426,38.0426,78266.0
2023-02-02 14:10:00,46.79,46.79,46.67,46.68,91370.0,38.0507,38.0507,37.9531,37.9612,91370.0
2023-02-02 14:15:00,46.68,46.72,46.63,46.72,95861.0,37.9612,37.9938,37.9206,37.9938,95861.0
2023-02-02 14:20:00,46.72,46.74,46.7,46.71,57055.0,37.9938,38.01,37.9775,37.9856,57055.0
2023-02-02 14:25:00,46.71,46.74,46.69,46.73,61960.0,37.9856,38.01,37.9694,38.0019,61960.0
2023-02-02 14:30:00,46.74,46.79,46.72,46.73,52867.0,38.01,38.0507,37.9938,38.0019,52867.0
2023-02-02 14:35:00,46.73,46.82,46.71,46.8,70406.0,38.0019,38.0751,37.9856,38.0588,70406.0
2023-02-02 14:40:00,46.81,46.81,46.74,46.78,62525.0,38.0669,38.0669,38.01,38.0426,62525.0
2023-02-02 14:45:00,46.78,46.85,46.77,46.84,70145.0,38.0426,38.0995,38.0344,38.0913,70145.0
2023-02-02 14:50:00,46.85,46.89,46.85,46.87,59663.0,38.0995,38.132,38.0995,38.1157,59663.0
2023-02-02 14:55:00,46.87,46.88,46.8,46.84,62497.0,38.1157,38.1239,38.0588,38.0913,62497.0
2023-02-02 15:00:00,46.85,46.92,46.84,46.91,55700.0,38.0995,38.1564,38.0913,38.1483,55700.0
2023-02-02 15:05:00,46.91,47.0,46.9,46.93,82285.0,38.1483,38.2215,38.1401,38.1645,82285.0
2023-02-02 15:10:00,46.93,46.96,46.9,46.93,87967.0,38.1645,38.1889,38.1401,38.1645,87967.0
2023-02-02 15:15:00,46.93,47.0,46.93,46.98,60720.0,38.1645,38.2215,38.1645,38.2052,60720.0
2023-02-02 15:20:00,46.98,47.05,46.98,47.04,71599.0,38.2052,38.2621,38.2052,38.254,71599.0
2023-02-02 15:25:00,47.04,47.08,47.03,47.07,65523.0,38.254,38.2865,38.2459,38.2784,65523.0
2023-02-02 15:30:00,47.08,47.12,47.03,47.05,97703.0,38.2865,38.319,38.2459,38.2621,97703.0
2023-02-02 15:35:00,47.05,47.07,46.97,46.99,136639.0,38.2621,38.2784,38.1971,38.2133,136639.0
2023-02-02 15:40:00,46.99,47.0,46.91,46.99,84692.0,38.2133,38.2215,38.1483,38.2133,84692.0
2023-02-02 15:45:00,46.99,47.08,46.98,47.07,135864.0,38.2133,38.2865,38.2052,38.2784,135864.0
2023-02-02 15:50:00,47.06,47.1,47.01,47.04,257097.0,38.2703,38.3028,38.2296,38.254,257097.0
2023-02-02 15:55:00,47.03,47.05,46.95,46.97,726825.0,38.2459,38.2621,38.1808,38.1971,726825.0
2023-02-03 09:30:00,47.0,47.07,46.84,46.97,199759.0,38.2215,38.2784,38.0913,38.1971,199759.0
2023-02-03 09:35:00,46.97,47.04,46.89,46.94,103459.0,38.1971,38.254,38.132,38.1727,103459.0
2023-02-03 09:40:00,46.94,46.97,46.84,46.86,86942.0,38.1727,38.1971,38.0913,38.1076,86942.0
2023-02-03 09:45:00,46.85,46.9,46.81,46.83,141111.0,38.0995,38.1401,38.0669,38.0832,141111.0
2023-02-03 09:50:00,46.83,46.84,46.66,46.77,177466.0,38.0832,38.0913,37.945,38.0344,177466.0
2023-02-03 09:55:00,46.77,46.77,46.62,46.69,264785.0,38.0344,38.0344,37.9124,37.9694,264785.0
2023-02-03 10:00:00,46.69,46.8,46.63,46.77,169839.0,37.9694,38.0588,37.9206,38.0344,169839.0
2023-02-03 10:05:00,46.76,46.78,46.63,46.71,136623.0,38.0263,38.0426,37.9206,37.9856,136623.0
2023-02-03 10:10:00,46.71,46.74,46.64,46.66,114758.0,37.9856,38.01,37.9287,37.945,114758.0
2023-02-03 10:15:00,46.65,46.67,46.57,46.58,147206.0,37.9368,37.9531,37.8718,37.8799,147206.0
2023-02-03 10:20:00,46.58,46.6,46.52,46.59,150003.0,37.8799,37.8962,37.8311,37.888,150003.0
2023-02-03 10:25:00,46.58,46.59,46.43,46.48,108756.0,37.8799,37.888,37.7579,37.7986,108756.0
2023-02-03 10:30:00,46.49,46.51,46.44,46.5,58898.0,37.8067,37.823,37.7661,37.8148,58898.0
2023-02-03 10:35:00,46.51,46.58,46.47,46.56,87141.0,37.823,37.8799,37.7905,37.8636,87141.0
2023-02-03 10:40:00,46.56,46.84,46.54,46.82,148982.0,37.8636,38.0913,37.8474,38.0751,148982.0
2023-02-03 10:45:00,46.83,46.87,46.61,46.63,165978.0,38.0832,38.1157,37.9043,37.9206,165978.0
2023-02-03 10:50:00,46.61,46.62,46.53,46.59,203680.0,37.9043,37.9124,37.8392,37.888,203680.0
2023-02-03 10:55:00,46.58,46.69,46.55,46.63,157383.0,37.8799,37.9694,37.8555,37.9206,157383.0
2023-02-03 11:00:00,46.63,46.72,46.62,46.72,48594.0,37.9206,37.9938,37.9124,37.9938,48594.0
2023-02-03 11:05:00,46.72,46.8,46.7,46.77,58485.0,37.9938,38.0588,37.9775,38.0344,58485.0
2023-02-03 11:10:00,46.77,46.81,46.76,46.77,44684.0,38.0344,38.0669,38.0263,38.0344,44684.0
2023-02-03 11:15:00,46.76,46.81,46.68,46.74,76477.0,38.0263,38.0669,37.9612,38.01,76477.0
2023-02-03 11:20:00,46.74,46.75,46.68,46.71,60201.0,38.01,38.0182,37.9612,37.9856,60201.0
2023-02-03 11:25:00,46.71,46.71,46.62,46.65,73990.0,37.9856,37.9856,37.9124,37.9368,73990.0
2023-02-03 11:30:00,46.64,46.64,46.56,46.57,101298.0,37.9287,37.9287,37.8636,37.8718,101298.0
2023-02-03 11:35:00,46.58,46.63,46.52,46.53,118328.0,37.8799,37.9206,37.8311,37.8392,118328.0
2023-02-03 11:40:00,46.52,46.57,46.48,46.5,148836.0,37.8311,37.8718,37.7986,37.8148,148836.0
2023-02-03 11:45:00,46.5,46.54,46.47,46.48,75217.0,37.8148,37.8474,37.7905,37.7986,75217.0
2023-02-03 11:50:00,46.48,46.53,46.47,46.52,54666.0,37.7986,37.8392,37.7905,37.8311,54666.0
2023-02-03 11:55:00,46.53,46.55,46.48,46.5,58448.0,37.8392,37.8555,37.7986,37.8148,58448.0
2023-02-03 12:00:00,46.49,46.6,46.44,46.58,94102.0,37.8067,37.8962,37.7661,37.8799,94102.0
2023-02-03 12:05:00,46.58,46.64,46.55,46.61,75513.0,37.8799,37.9287,37.8555,37.9043,75513.0
2023-02-03 12:10:00,46.61,46.61,46.57,46.57,72321.0,37.9043,37.9043,37.8718,37.8718,72321.0
2023-02-03 12:15:00,46.58,46.58,46.52,46.53,48244.0,37.8799,37.8799,37.8311,37.8392,48244.0
2023-02-03 12:20:00,46.52,46.55,46.51,46.55,121966.0,37.8311,37.8555,37.823,37.8555,121966.0
2023-02-03 12:25:00,46.55,46.58,46.53,46.54,77660.0,37.8555,37.8799,37.8392,37.8474,77660.0
2023-02-03 12:30:00,46.53,46.58,46.53,46.58,58192.0,37.8392,37.8799,37.8392,37.8799,58192.0
2023-02-03 12:35:00,46.57,46.62,46.57,46.6,35794.0,37.8718,37.9124,37.8718,37.8962,35794.0
2023-02-03 12:40:00,46.61,46.63,46.6,46.63,33255.0,37.9043,37.9206,37.8962,37.9206,33255.0
2023-02-03 12:45:00,46.63,46.65,46.61,46.61,60523.0,37.9206,37.9368,37.9043,37.9043,60523.0
2023-02-03 12:50:00,46.62,46.62,46.55,46.57,67165.0,37.9124,37.9124,37.8555,37.8718,67165.0
2023-02-03 12:55:00,46.56,46.59,46.52,46.54,96553.0,37.8636,37.888,37.8311,37.8474,96553.0
2023-02-03 13:00:00,46.54,46.55,46.48,46.48,148865.0,37.8474,37.8555,37.7986,37.7986,148865.0
2023-02-03 13:05:00,46.48,46.51,46.44,46.44,58882.0,37.7986,37.823,37.7661,37.7661,58882.0
2023-02-03 13:10:00,46.45,46.53,46.44,46.52,47945.0,37.7742,37.8392,37.7661,37.8311,47945.0
2023-02-03 13:15:00,46.52,46.52,46.48,46.51,57236.0,37.8311,37.8311,37.7986,37.823,57236.0
2023-02-03 13:20:00,46.51,46.56,46.45,46.49,126771.0,37.823,37.8636,37.7742,37.8067,126771.0
2023-02-03 13:25:00,46.49,46.54,46.48,46.52,50964.0,37.8067,37.8474,37.7986,37.8311,50964.0
2023-02-03 13:30:00,46.52,46.52,46.45,46.48,64545.0,37.8311,37.8311,37.7742,37.7986,64545.0
2023-02-03 13:35:00,46.48,46.51,46.46,46.48,53046.0,37.7986,37.823,37.7823,37.7986,53046.0
2023-02-03 13:40:00,46.48,46.52,46.44,46.52,72861.0,37.7986,37.8311,37.7661,37.8311,72861.0
2023-02-03 13:45:00,46.52,46.52,46.46,46.5,56588.0,37.8311,37.8311,37.7823,37.8148,56588.0
2023-02-03 13:50:00,46.5,46.62,46.49,46.62,33083.0,37.8148,37.9124,37.8067,37.9124,33083.0
2023-02-03 13:55:00,46.61,46.62,46.59,46.61,31537.0,37.9043,37.9124,37.888,37.9043,31537.0
2023-02-03 14:00:00,46.62,46.66,46.61,46.66,46531.0,37.9124,37.945,37.9043,37.945,46531.0
2023-02-03 14:05:00,46.66,46.7,46.64,46.66,54377.0,37.945,37.9775,37.9287,37.945,54377.0
2023-02-03 14:10:00,46.67,46.72,46.62,46.71,87303.0,37.9531,37.9938,37.9124,37.9856,87303.0
2023-02-03 14:15:00,46.72,46.73,46.65,46.66,48262.0,37.9938,38.0019,37.9368,37.945,48262.0
2023-02-03 14:20:00,46.67,46.67,46.6,46.63,38097.0,37.9531,37.9531,37.8962,37.9206,38097.0
2023-02-03 14:25:00,46.62,46.69,46.61,46.68,34494.0,37.9124,37.9694,37.9043,37.9612,34494.0
2023-02-03 14:30:00,46.67,46.71,46.62,46.71,52198.0,37.9531,37.9856,37.9124,37.9856,52198.0
2023-02-03 14:35:00,46.7,46.74,46.69,46.7,56296.0,37.9775,38.01,37.9694,37.9775,56296.0
2023-02-03 14:40:00,46.7,46.72,46.67,46.69,37628.0,37.9775,37.9938,37.9531,37.9694,37628.0
2023-02-03 14:45:00,46.69,46.76,46.68,46.76,55448.0,37.9694,38.0263,37.9612,38.0263,55448.0
2023-02-03 14:50:00,46.76,46.81,46.74,46.77,75398.0,38.0263,38.0669,38.01,38.0344,75398.0
2023-02-03 14:55:00,46.77,46.78,46.73,46.74,41934.0,38.0344,38.0426,38.0019,38.01,41934.0
2023-02-03 15:00:00,46.74,46.75,46.72,46.74,63550.0,38.01,38.0182,37.9938,38.01,63550.0
2023-02-03 15:05:00,46.73,46.77,46.68,46.76,50426.0,38.0019,38.0344,37.9612,38.0263,50426.0
2023-02-03 15:10:00,46.76,46.79,46.75,46.76,57681.0,38.0263,38.0507,38.0182,38.0263,57681.0
2023-02-03 15:15:00,46.77,46.83,46.76,46.81,73245.0,38.0344,38.0832,38.0263,38.0669,73245.0
2023-02-03 15:20:00,46.81,46.83,46.79,46.83,64933.0,38.0669,38.0832,38.0507,38.0832,64933.0
2023-02-03 15:25:00,46.83,46.83,46.77,46.78,54557.0,38.0832,38.0832,38.0344,38.0426,54557.0
2023-02-03 15:30:00,46.78,46.84,46.78,46.8,108760.0,38.0426,38.0913,38.0426,38.0588,108760.0
2023-02-03 15:35:00,46.8,46.82,46.79,46.8,79520.0,38.0588,38.0751,38.0507,38.0588,79520.0
2023-02-03 15:40:00,46.8,46.85,46.79,46.8,114715.0,38.0588,38.0995,38.0507,38.0588,114715.0
2023-02-03 15:45:00,46.81,46.81,46.72,46.75,147875.0,38.0669,38.0669,37.9938,38.0182,147875.0
2023-02-03 15:50:00,46.75,46.84,46.74,46.83,204567.0,38.0182,38.0913,38.01,38.0832,204567.0
2023-02-03 15:55:00,46.83,46.92,46.79,46.91,905707.0,38.0832,38.1564,38.0507,38.1483,905707.0
2023-02-06 09:30:00,47.01,47.05,46.85,46.9,136509.0,38.2296,38.2621,38.0995,38.1401,136509.0
2023-02-06 09:35:00,46.9,47.01,46.88,46.91,74878.0,38.1401,38.2296,38.1239,38.1483,74878.0
2023-02-06 09:40:00,46.91,46.92,46.86,46.89,91943.0,38.1483,38.1564,38.1076,38.132,91943.0
2023-02-06 09:45:00,46.88,46.99,46.88,46.94,142963.0,38.1239,38.2133,38.1239,38.1727,142963.0
2023-02-06 09:50:00,46.94,47.07,46.93,47.06,81364.0,38.1727,38.2784,38.1645,38.2703,81364.0
2023-02-06 09:55:00,47.06,47.07,46.98,47.01,60306.0,38.2703,38.2784,38.2052,38.2296,60306.0
2023-02-06 10:00:00,47.01,47.03,46.98,46.99,92019.0,38.2296,38.2459,38.2052,38.2133,92019.0
2023-02-06 10:05:00,47.0,47.02,46.98,47.01,37117.0,38.2215,38.2377,38.2052,38.2296,37117.0
2023-02-06 10:10:00,47.01,47.03,46.98,46.98,48508.0,38.2296,38.2459,38.2052,38.2052,48508.0
2023-02-06 10:15:00,46.99,46.99,46.92,46.97,64318.0,38.2133,38.2133,38.1564,38.1971,64318.0
2023-02-06 10:20:00,46.97,47.0,46.93,46.94,49488.0,38.1971,38.2215,38.1645,38.1727,49488.0
2023-02-06 10:25:00,46.95,46.97,46.88,46.89,39974.0,38.1808,38.1971,38.1239,38.132,39974.0
2023-02-06 10:30:00,46.88,46.98,46.87,46.89,44339.0,38.1239,38.2052,38.1157,38.132,44339.0
2023-02-06 10:35:00,46.89,46.96,46.89,46.9,57198.0,38.132,38.1889,38.132,38.1401,57198.0
2023-02-06 10:40:00,46.91,46.94,46.89,46.89,51451.0,38.1483,38.1727,38.132,38.132,51451.0
2023-02-06 10:45:00,46.89,46.93,46.88,46.9,41652.0,38.132,38.1645,38.1239,38.1401,41652.0
2023-02-06 10:50:00,46.9,46.97,46.9,46.96,149088.0,38.1401,38.1971,38.1401,38.1889,149088.0
2023-02-06 10:55:00,46.96,46.99,46.91,46.93,73776.0,38.1889,38.2133,38.1483,38.1645,73776.0
2023-02-06 11:00:00,46.93,46.97,46.91,46.96,28699.0,38.1645,38.1971,38.1483,38.1889,28699.0
2023-02-06 11:05:00,46.96,46.98,46.92,46.97,45683.0,38.1889,38.2052,38.1564,38.1971,45683.0
2023-02-06 11:10:00,46.97,47.0,46.96,46.97,57710.0,38.1971,38.2215,38.1889,38.1971,57710.0
2023-02-06 11:15:00,46.96,46.98,46.94,46.96,34724.0,38.1889,38.2052,38.1727,38.1889,34724.0
2023-02-06 11:20:00,46.96,47.02,46.96,46.98,68056.0,38.1889,38.2377,38.1889,38.2052,68056.0
2023-02-06 11:25:00,46.97,46.97,46.92,46.93,34078.0,38.1971,38.1971,38.1564,38.1645,34078.0
2023-02-06 11:30:00,46.93,46.95,46.89,46.91,59523.0,38.1645,38.1808,38.132,38.1483,59523.0
2023-02-06 11:35:00,46.9,46.91,46.85,46.87,52455.0,38.1401,38.1483,38.0995,38.1157,52455.0
2023-02-06 11:40:00,46.87,46.88,46.86,46.86,23009.0,38.1157,38.1239,38.1076,38.1076,23009.0
2023-02-06 11:45:00,46.86,46.89,46.86,46.87,19936.0,38.1076,38.132,38.1076,38.1157,19936.0
2023-02-06 11:50:00,46.88,46.88,46.85,46.86,17244.0,38.1239,38.1239,38.0995,38.1076,17244.0
2023-02-06 11:55:00,46.86,46.87,46.85,46.85,35757.0,38.1076,38.1157,38.0995,38.0995,35757.0
2023-02-06 12:00:00,46.86,46.9,46.85,46.9,31044.0,38.1076,38.1401,38.0995,38.1401,31044.0
2023-02-06 12:05:00,46.89,46.91,46.88,46.9,16726.0,38.132,38.1483,38.1239,38.1401,16726.0
2023-02-06 12:10:00,46.91,46.91,46.86,46.86,32329.0,38.1483,38.1483,38.1076,38.1076,32329.0
2023-02-06 12:15:00,46.86,46.89,46.85,46.88,23767.0,38.1076,38.132,38.0995,38.1239,23767.0
2023-02-06 12:20:00,46.88,46.92,46.87,46.9,38334.0,38.1239,38.1564,38.1157,38.1401,38334.0
2023-02-06 12:25:00,46.91,46.95,46.9,46.94,18800.0,38.1483,38.1808,38.1401,38.1727,18800.0
2023-02-06 12:30:00,46.94,46.97,46.93,46.97,26661.0,38.1727,38.1971,38.1645,38.1971,26661.0
2023-02-06 12:35:00,46.97,47.01,46.96,46.99,38266.0,38.1971,38.2296,38.1889,38.2133,38266.0
2023-02-06 12:40:00,47.0,47.0,46.95,46.98,22028.0,38.2215,38.2215,38.1808,38.2052,22028.0
2023-02-06 12:45:00,46.98,47.0,46.97,46.98,33029.0,38.2052,38.2215,38.1971,38.2052,33029.0
2023-02-06 12:50:00,46.98,46.99,46.95,46.98,28129.0,38.2052,38.2133,38.1808,38.2052,28129.0
2023-02-06 12:55:00,46.97,47.02,46.96,47.01,18022.0,38.1971,38.2377,38.1889,38.2296,18022.0
2023-02-06 13:00:00,47.01,47.06,47.0,47.05,24160.0,38.2296,38.2703,38.2215,38.2621,24160.0
2023-02-06 13:05:00,47.06,47.11,47.06,47.11,54991.0,38.2703,38.3109,38.2703,38.3109,54991.0
2023-02-06 13:10:00,47.11,47.14,47.07,47.14,41109.0,38.3109,38.3353,38.2784,38.3353,41109.0
2023-02-06 13:15:00,47.14,47.15,47.11,47.15,42427.0,38.3353,38.3434,38.3109,38.3434,42427.0
2023-02-06 13:20:00,47.15,47.17,47.13,47.17,29940.0,38.3434,38.3597,38.3272,38.3597,29940.0
2023-02-06 13:25:00,47.16,47.18,47.14,47.16,68317.0,38.3516,38.3678,38.3353,38.3516,68317.0
2023-02-06 13:30:00,47.15,47.19,47.15,47.19,38668.0,38.3434,38.376,38.3434,38.376,38668.0
2023-02-06 13:35:00,47.19,47.19,47.17,47.17,42203.0,38.376,38.376,38.3597,38.3597,42203.0
2023-02-06 13:40:00,47.17,47.19,47.16,47.17,30076.0,38.3597,38.376,38.3516,38.3597,30076.0
2023-02-06 13:45:00,47.18,47.18,47.09,47.09,68203.0,38.3678,38.3678,38.2947,38.2947,68203.0
2023-02-06 13:50:00,47.09,47.13,47.08,47.09,67717.0,38.2947,38.3272,38.2865,38.2947,67717.0
2023-02-06 13:55:00,47.09,47.15,47.09,47.09,104285.0,38.2947,38.3434,38.2947,38.2947,104285.0
2023-02-06 14:00:00,47.09,47.09,47.04,47.09,43918.0,38.2947,38.2947,38.254,38.2947,43918.0
2023-02-06 14:05:00,47.09,47.13,47.09,47.13,21337.0,38.2947,38.3272,38.2947,38.3272,21337.0
2023-02-06 14:10:00,47.13,47.19,47.12,47.16,40923.0,38.3272,38.376,38.319,38.3516,40923.0
2023-02-06 14:15:00,47.16,47.19,47.15,47.19,23168.0,38.3516,38.376,38.3434,38.376,23168.0
2023-02-06 14:20:00,47.18,47.23,47.17,47.2,58214.0,38.3678,38.4085,38.3597,38.3841,58214.0
2023-02-06 14:25:00,47.21,47.22,47.18,47.22,34980.0,38.3922,38.4004,38.3678,38.4004,34980.0
2023-02-06 14:30:00,47.22,47.22,47.16,47.16,30294.0,38.4004,38.4004,38.3516,38.3516,30294.0
2023-02-06 14:35:00,47.16,47.18,47.15,47.15,19663.0,38.3516,38.3678,38.3434,38.3434,19663.0
2023-02-06 14:40:00,47.16,47.17,47.13,47.14,26262.0,38.3516,38.3597,38.3272,38.3353,26262.0
2023-02-06 14:45:00,47.13,47.14,47.1,47.11,20814.0,38.3272,38.3353,38.3028,38.3109,20814.0
2023-02-06 14:50:00,47.11,47.14,47.09,47.12,27519.0,38.3109,38.3353,38.2947,38.319,27519.0
2023-02-06 14:55:00,47.12,47.16,47.12,47.16,32727.0,38.319,38.3516,38.319,38.3516,32727.0
2023-02-06 15:00:00,47.16,47.16,47.11,47.12,24858.0,38.3516,38.3516,38.3109,38.319,24858.0
2023-02-06 15:05:00,47.12,47.15,47.1,47.15,41709.0,38.319,38.3434,38.3028,38.3434,41709.0
2023-02-06 15:10:00,47.15,47.15,47.11,47.13,37083.0,38.3434,38.3434,38.3109,38.3272,37083.0
2023-02-06 15:15:00,47.13,47.13,47.07,47.09,35632.0,38.3272,38.3272,38.2784,38.2947,35632.0
2023-02-06 15:20:00,47.09,47.11,47.08,47.08,27892.0,38.2947,38.3109,38.2865,38.2865,27892.0
2023-02-06 15:25:00,47.09,47.1,47.03,47.03,47113.0,38.2947,38.3028,38.2459,38.2459,47113.0
2023-02-06 15:30:00,47.04,47.05,47.01,47.03,58542.0,38.254,38.2621,38.2296,38.2459,58542.0
2023-02-06 15:35:00,47.03,47.07,47.03,47.05,52673.0,38.2459,38.2784,38.2459,38.2621,52673.0
2023-02-06 15:40:00,47.05,47.09,47.04,47.07,58058.0,38.2621,38.2947,38.254,38.2784,58058.0
2023-02-06 15:45:00,47.08,47.09,47.04,47.07,75499.0,38.2865,38.2947,38.254,38.2784,75499.0
2023-02-06 15:50:00,47.05,47.07,46.98,47.01,152861.0,38.2621,38.2784,38.2052,38.2296,152861.0
2023-02-06 15:55:00,47.0,47.01,46.95,46.95,389910.0,38.2215,38.2296,38.1808,38.1808,389910.0
2023-02-07 09:30:00,46.69,46.81,46.52,46.55,199403.0,37.9694,38.0669,37.8311,37.8555,199403.0
2023-02-07 09:35:00,46.57,46.6,46.35,46.58,145517.0,37.8718,37.8962,37.6929,37.8799,145517.0
2023-02-07 09:40:00,46.57,46.57,46.38,46.39,64256.0,37.8718,37.8718,37.7173,37.7254,64256.0
2023-02-07 09:45:00,46.39,46.4,46.33,46.33,59941.0,37.7254,37.7335,37.6766,37.6766,59941.0
2023-02-07 09:50:00,46.33,46.37,46.26,46.34,229727.0,37.6766,37.7091,37.6197,37.6847,229727.0
2023-02-07 09:55:00,46.34,46.44,46.29,46.4,89282.0,37.6847,37.7661,37.6441,37.7335,89282.0
2023-02-07 10:00:00,46.4,46.43,46.34,46.39,57552.0,37.7335,37.7579,37.6847,37.7254,57552.0
2023-02-07 10:05:00,46.39,46.52,46.38,46.5,58714.0,37.7254,37.8311,37.7173,37.8148,58714.0
2023-02-07 10:10:00,46.5,46.5,46.37,46.39,37335.0,37.8148,37.8148,37.7091,37.7254,37335.0
2023-02-07 10:15:00,46.4,46.43,46.37,46.37,43486.0,37.7335,37.7579,37.7091,37.7091,43486.0
2023-02-07 10:20:00,46.38,46.44,46.36,46.43,43455.0,37.7173,37.7661,37.701,37.7579,43455.0
2023-02-07 10:25:00,46.43,46.5,46.42,46.46,43916.0,37.7579,37.8148,37.7498,37.7823,43916.0
2023-02-07 10:30:00,46.46,46.56,46.43,46.55,37929.0,37.7823,37.8636,37.7579,37.8555,37929.0
2023-02-07 10:35:00,46.55,46.6,46.53,46.6,52847.0,37.8555,37.8962,37.8392,37.8962,52847.0
2023-02-07 10:40:00,46.61,46.62,46.54,46.54,47159.0,37.9043,37.9124,37.8474,37.8474,47159.0
2023-02-07 10:45:00,46.54,46.62,46.54,46.61,37562.0,37.8474,37.9124,37.8474,37.9043,37562.0
2023-02-07 10:50:00,46.62,46.65,46.58,46.58,23065.0,37.9124,37.9368,37.8799,37.8799,23065.0
2023-02-07 10:55:00,46.58,46.62,46.54,46.57,74306.0,37.8799,37.9124,37.8474,37.8718,74306.0
2023-02-07 11:00:00,46.57,46.59,46.54,46.55,27387.0,37.8718,37.888,37.8474,37.8555,27387.0
2023-02-07 11:05:00,46.55,46.6,46.55,46.58,25948.0,37.8555,37.8962,37.8555,37.8799,25948.0
2023-02-07 11:10:00,46.58,46.58,46.53,46.57,28538.0,37.8799,37.8799,37.8392,37.8718,28538.0
2023-02-07 11:15:00,46.57,46.65,46.57,46.64,56358.0,37.8718,37.9368,37.8718,37.9287,56358.0
2023-02-07 11:20:00,46.65,46.66,46.6,46.62,79076.0,37.9368,37.945,37.8962,37.9124,79076.0
2023-02-07 11:25:00,46.6,46.62,46.56,46.57,41549.0,37.8962,37.9124,37.8636,37.8718,41549.0
2023-02-07 11:30:00,46.58,46.59,46.55,46.57,30085.0,37.8799,37.888,37.8555,37.8718,30085.0
2023-02-07 11:35:00,46.57,46.6,46.55,46.55,15105.0,37.8718,37.8962,37.8555,37.8555,15105.0
2023-02-07 11:40:00,46.55,46.57,46.53,46.53,21899.0,37.8555,37.8718,37.8392,37.8392,21899.0
2023-02-07 11:45:00,46.53,46.55,46.51,46.52,23388.0,37.8392,37.8555,37.823,37.8311,23388.0
2023-02-07 11:50:00,46.52,46.52,46.47,46.48,28451.0,37.8311,37.8311,37.7905,37.7986,28451.0
2023-02-07 11:55:00,46.49,46.49,46.4,46.41,71836.0,37.8067,37.8067,37.7335,37.7417,71836.0
2023-02-07 12:00:00,46.41,46.45,46.37,46.39,44513.0,37.7417,37.7742,37.7091,37.7254,44513.0
2023-02-07 12:05:00,46.39,46.43,46.37,46.42,29855.0,37.7254,37.7579,37.7091,37.7498,29855.0
2023-02-07 12:10:00,46.43,46.48,46.42,46.46,47232.0,37.7579,37.7986,37.7498,37.7823,47232.0
2023-02-07 12:15:00,46.46,46.51,46.44,46.5,41431.0,37.7823,37.823,37.7661,37.8148,41431.0
2023-02-07 12:20:00,46.5,46.55,46.49,46.53,25318.0,37.8148,37.8555,37.8067,37.8392,25318.0
2023-02-07 12:25:00,46.52,46.52,46.47,46.49,27511.0,37.8311,37.8311,37.7905,37.8067,27511.0
2023-02-07 12:30:00,46.49,46.5,46.42,46.43,23930.0,37.8067,37.8148,37.7498,37.7579,23930.0
2023-02-07 12:35:00,46.43,46.44,46.38,46.41,35042.0,37.7579,37.7661,37.7173,37.7417,35042.0
2023-02-07 12:40:00,46.4,46.5,46.39,46.46,65775.0,37.7335,37.8148,37.7254,37.7823,65775.0
2023-02-07 12:45:00,46.45,46.58,46.45,46.57,89649.0,37.7742,37.8799,37.7742,37.8718,89649.0
2023-02-07 12:50:00,46.58,46.62,46.53,46.58,55501.0,37.8799,37.9124,37.8392,37.8799,55501.0
2023-02-07 12:55:00,46.58,46.59,46.48,46.48,57290.0,37.8799,37.888,37.7986,37.7986,57290.0
2023-02-07 13:00:00,46.48,46.55,46.48,46.51,53305.0,37.7986,37.8555,37.7986,37.823,53305.0
2023-02-07 13:05:00,46.51,46.58,46.5,46.55,32153.0,37.823,37.8799,37.8148,37.8555,32153.0
2023-02-07 13:10:00,46.55,46.58,46.52,46.52,41693.0,37.8555,37.8799,37.8311,37.8311,41693.0
2023-02-07 13:15:00,46.52,46.55,46.44,46.48,62637.0,37.8311,37.8555,37.7661,37.7986,62637.0
2023-02-07 13:20:00,46.49,46.51,46.43,46.44,57299.0,37.8067,37.823,37.7579,37.7661,57299.0
2023-02-07 13:25:00,46.44,46.48,46.37,46.38,63326.0,37.7661,37.7986,37.7091,37.7173,63326.0
2023-02-07 13:30:00,46.37,46.37,46.25,46.25,124027.0,37.7091,37.7091,37.6115,37.6115,124027.0
2023-02-07 13:35:00,46.26,46.37,46.25,46.35,64907.0,37.6197,37.7091,37.6115,37.6929,64907.0
2023-02-07 13:40:00,46.36,46.46,46.36,46.42,61455.0,37.701,37.7823,37.701,37.7498,61455.0
2023-02-07 13:45:00,46.41,46.42,46.36,46.4,30408.0,37.7417,37.7498,37.701,37.7335,30408.0
2023-02-07 13:50:00,46.4,46.47,46.39,46.41,49562.0,37.7335,37.7905,37.7254,37.7417,49562.0
2023-02-07 13:55:00,46.42,46.48,46.42,46.48,40036.0,37.7498,37.7986,37.7498,37.7986,40036.0
2023-02-07 14:00:00,46.48,46.55,46.47,46.54,38817.0,37.7986,37.8555,37.7905,37.8474,38817.0
2023-02-07 14:05:00,46.53,46.65,46.52,46.63,51521.0,37.8392,37.9368,37.8311,37.9206,51521.0
2023-02-07 14:10:00,46.63,46.68,46.63,46.64,40684.0,37.9206,37.9612,37.9206,37.9287,40684.0
2023-02-07 14:15:00,46.65,46.66,46.62,46.64,47843.0,37.9368,37.945,37.9124,37.9287,47843.0
2023-02-07 14:20:00,46.64,46.64,46.57,46.62,40592.0,37.9287,37.9287,37.8718,37.9124,40592.0
2023-02-07 14:25:00,46.62,46.65,46.6,46.62,29912.0,37.9124,37.9368,37.8962,37.9124,29912.0
2023-02-07 14:30:00,46.62,46.65,46.6,46.63,45918.0,37.9124,37.9368,37.8962,37.9206,45918.0
2023-02-07 14:35:00,46.62,46.62,46.56,46.56,31394.0,37.9124,37.9124,37.8636,37.8636,31394.0
2023-02-07 14:40:00,46.57,46.61,46.52,46.55,70930.0,37.8718,37.9043,37.8311,37.8555,70930.0
2023-02-07 14:45:00,46.55,46.57,46.48,46.49,91873.0,37.8555,37.8718,37.7986,37.8067,91873.0
2023-02-07 14:50:00,46.49,46.53,46.48,46.48,50205.0,37.8067,37.8392,37.7986,37.7986,50205.0
2023-02-07 14:55:00,46.48,46.53,46.48,46.53,119659.0,37.7986,37.8392,37.7986,37.8392,119659.0
2023-02-07 15:00:00,46.53,46.66,46.52,46.57,73590.0,37.8392,37.945,37.8311,37.8718,73590.0
2023-02-07 15:05:00,46.57,46.58,46.49,46.52,105897.0,37.8718,37.8799,37.8067,37.8311,105897.0
2023-02-07 15:10:00,46.52,46.53,46.45,46.47,61979.0,37.8311,37.8392,37.7742,37.7905,61979.0
2023-02-07 15:15:00,46.47,46.52,46.46,46.49,79062.0,37.7905,37.8311,37.7823,37.8067,79062.0
2023-02-07 15:20:00,46.49,46.54,46.48,46.51,74982.0,37.8067,37.8474,37.7986,37.823,74982.0
2023-02-07 15:25:00,46.52,46.55,46.49,46.53,68006.0,37.8311,37.8555,37.8067,37.8392,68006.0
2023-02-07 15:30:00,46.52,46.53,46.47,46.48,83949.0,37.8311,37.8392,37.7905,37.7986,83949.0
2023-02-07 15:35:00,46.48,46.53,46.46,46.52,79619.0,37.7986,37.8392,37.7823,37.8311,79619.0
2023-02-07 15:40:00,46.52,46.54,46.5,46.53,80063.0,37.8311,37.8474,37.8148,37.8392,80063.0
2023-02-07 15:45:00,46.53,46.56,46.51,46.54,147514.0,37.8392,37.8636,37.823,37.8474,147514.0
2023-02-07 15:50:00,46.55,46.65,46.54,46.63,165698.0,37.8555,37.9368,37.8474,37.9206,165698.0
2023-02-07 15:55:00,46.64,46.64,46.51,46.54,394930.0,37.9287,37.9287,37.823,37.8474,394930.0
2023-02-08 09:30:00,46.33,46.47,46.24,46.31,136257.0,37.6766,37.7905,37.6034,37.6603,136257.0
2023-02-08 09:35:00,46.31,46.37,46.26,46.34,48771.0,37.6603,37.7091,37.6197,37.6847,48771.0
2023-02-08 09:40:00,46.34,46.4,46.32,46.4,31725.0,37.6847,37.7335,37.6685,37.7335,31725.0
2023-02-08 09:45:00,46.4,46.4,46.3,46.31,34030.0,37.7335,37.7335,37.6522,37.6603,34030.0
2023-02-08 09:50:00,46.31,46.37,46.28,46.33,48252.0,37.6603,37.7091,37.6359,37.6766,48252.0
2023-02-08 09:55:00,46.32,46.36,46.31,46.36,23908.0,37.6685,37.701,37.6603,37.701,23908.0
2023-02-08 10:00:00,46.36,46.43,46.35,46.37,40541.0,37.701,37.7579,37.6929,37.7091,40541.0
2023-02-08 10:05:00,46.36,46.37,46.25,46.27,74260.0,37.701,37.7091,37.6115,37.6278,74260.0
2023-02-08 10:10:00,46.26,46.32,46.25,46.31,45890.0,37.6197,37.6685,37.6115,37.6603,45890.0
2023-02-08 10:15:00,46.31,46.4,46.31,46.38,54263.0,37.6603,37.7335,37.6603,37.7173,54263.0
2023-02-08 10:20:00,46.38,46.47,46.37,46.43,88428.0,37.7173,37.7905,37.7091,37.7579,88428.0
2023-02-08 10:25:00,46.43,46.5,46.42,46.47,31218.0,37.7579,37.8148,37.7498,37.7905,31218.0
2023-02-08 10:30:00,46.48,46.52,46.46,46.52,52666.0,37.7986,37.8311,37.7823,37.8311,52666.0
2023-02-08 10:35:00,46.51,46.51,46.43,46.46,40691.0,37.823,37.823,37.7579,37.7823,40691.0
2023-02-08 10:40:00,46.45,46.47,46.4,46.47,42351.0,37.7742,37.7905,37.7335,37.7905,42351.0
2023-02-08 10:45:00,46.46,46.49,46.42,46.43,36793.0,37.7823,37.8067,37.7498,37.7579,36793.0
2023-02-08 10:50:00,46.43,46.44,46.39,46.4,31554.0,37.7579,37.7661,37.7254,37.7335,31554.0
2023-02-08 10:55:00,46.41,46.47,46.4,46.45,85350.0,37.7417,37.7905,37.7335,37.7742,85350.0
2023-02-08 11:00:00,46.44,46.45,46.36,46.44,95426.0,37.7661,37.7742,37.701,37.7661,95426.0
2023-02-08 11:05:00,46.43,46.46,46.4,46.45,109577.0,37.7579,37.7823,37.7335,37.7742,109577.0
2023-02-08 11:10:00,46.45,46.51,46.44,46.47,35845.0,37.7742,37.823,37.7661,37.7905,35845.0
2023-02-08 11:15:00,46.48,46.55,46.47,46.54,24152.0,37.7986,37.8555,37.7905,37.8474,24152.0
2023-02-08 11:20:00,46.54,46.56,46.48,46.48,20597.0,37.8474,37.8636,37.7986,37.7986,20597.0
2023-02-08 11:25:00,46.48,46.51,46.45,46.48,32177.0,37.7986,37.823,37.7742,37.7986,32177.0
2023-02-08 11:30:00,46.47,46.49,46.45,46.48,21901.0,37.7905,37.8067,37.7742,37.7986,21901.0
2023-02-08 11:35:00,46.48,46.51,46.45,46.48,233966.0,37.7986,37.823,37.7742,37.7986,233966.0
2023-02-08 11:40:00,46.48,46.48,46.38,46.38,24559.0,37.7986,37.7986,37.7173,37.7173,24559.0
2023-02-08 11:45:00,46.39,46.44,46.39,46.43,16867.0,37.7254,37.7661,37.7254,37.7579,16867.0
2023-02-08 11:50:00,46.43,46.48,46.42,46.44,19885.0,37.7579,37.7986,37.7498,37.7661,19885.0
2023-02-08 11:55:00,46.43,46.47,46.4,46.44,21423.0,37.7579,37.7905,37.7335,37.7661,21423.0
2023-02-08 12:00:00,46.44,46.48,46.43,46.47,16869.0,37.7661,37.7986,37.7579,37.7905,16869.0
2023-02-08 12:05:00,46.46,46.46,46.42,46.44,12823.0,37.7823,37.7823,37.7498,37.7661,12823.0
2023-02-08 12:10:00,46.44,46.47,46.39,46.39,25202.0,37.7661,37.7905,37.7254,37.7254,25202.0
2023-02-08 12:15:00,46.39,46.4,46.37,46.38,21979.0,37.7254,37.7335,37.7091,37.7173,21979.0
2023-02-08 12:20:00,46.38,46.44,46.37,46.44,22575.0,37.7173,37.7661,37.7091,37.7661,22575.0
2023-02-08 12:25:00,46.43,46.44,46.4,46.42,37640.0,37.7579,37.7661,37.7335,37.7498,37640.0
2023-02-08 12:30:00,46.42,46.44,46.39,46.39,23303.0,37.7498,37.7661,37.7254,37.7254,23303.0
2023-02-08 12:35:00,46.39,46.43,46.38,46.39,17476.0,37.7254,37.7579,37.7173,37.7254,17476.0
2023-02-08 12:40:00,46.38,46.39,46.34,46.34,18277.0,37.7173,37.7254,37.6847,37.6847,18277.0
2023-02-08 12:45:00,46.34,46.38,46.34,46.38,14346.0,37.6847,37.7173,37.6847,37.7173,14346.0
2023-02-08 12:50:00,46.38,46.41,46.38,46.39,19745.0,37.7173,37.7417,37.7173,37.7254,19745.0
2023-02-08 12:55:00,46.4,46.45,46.39,46.45,39233.0,37.7335,37.7742,37.7254,37.7742,39233.0
2023-02-08 13:00:00,46.45,46.46,46.44,46.45,27645.0,37.7742,37.7823,37.7661,37.7742,27645.0
2023-02-08 13:05:00,46.45,46.55,46.44,46.51,63155.0,37.7742,37.8555,37.7661,37.823,63155.0
2023-02-08 13:10:00,46.51,46.52,46.48,46.5,22231.0,37.823,37.8311,37.7986,37.8148,22231.0
2023-02-08 13:15:00,46.49,46.51,46.48,46.49,18330.0,37.8067,37.823,37.7986,37.8067,18330.0
2023-02-08 13:20:00,46.48,46.53,46.48,46.53,24323.0,37.7986,37.8392,37.7986,37.8392,24323.0
2023-02-08 13:25:00,46.52,46.53,46.46,46.49,38785.0,37.8311,37.8392,37.7823,37.8067,38785.0
2023-02-08 13:30:00,46.49,46.49,46.45,46.47,33976.0,37.8067,37.8067,37.7742,37.7905,33976.0
2023-02-08 13:35:00,46.46,46.48,46.44,46.47,27708.0,37.7823,37.7986,37.7661,37.7905,27708.0
2023-02-08 13:40:00,46.47,46.49,46.44,46.45,31361.0,37.7905,37.8067,37.7661,37.7742,31361.0
2023-02-08 13:45:00,46.45,46.47,46.44,46.45,22925.0,37.7742,37.7905,37.7661,37.7742,22925.0
2023-02-08 13:50:00,46.44,46.48,46.42,46.46,34425.0,37.7661,37.7986,37.7498,37.7823,34425.0
2023-02-08 13:55:00,46.46,46.47,46.44,46.46,26663.0,37.7823,37.7905,37.7661,37.7823,26663.0
2023-02-08 14:00:00,46.46,46.46,46.41,46.41,28108.0,37.7823,37.7823,37.7417,37.7417,28108.0
2023-02-08 14:05:00,46.41,46.42,46.35,46.36,19739.0,37.7417,37.7498,37.6929,37.701,19739.0
2023-02-08 14:10:00,46.36,46.4,46.33,46.39,30351.0,37.701,37.7335,37.6766,37.7254,30351.0
2023-02-08 14:15:00,46.38,46.45,46.38,46.45,35933.0,37.7173,37.7742,37.7173,37.7742,35933.0
2023-02-08 14:20:00,46.45,46.45,46.42,46.43,24717.0,37.7742,37.7742,37.7498,37.7579,24717.0
2023-02-08 14:25:00,46.43,46.46,46.4,46.44,78586.0,37.7579,37.7823,37.7335,37.7661,78586.0
2023-02-08 14:30:00,46.44,46.49,46.43,46.48,67768.0,37.7661,37.8067,37.7579,37.7986,67768.0
2023-02-08 14:35:00,46.49,46.49,46.47,46.48,32569.0,37.8067,37.8067,37.7905,37.7986,32569.0
2023-02-08 14:40:00,46.48,46.49,46.4,46.42,29153.0,37.7986,37.8067,37.7335,37.7498,29153.0
2023-02-08 14:45:00,46.42,46.45,46.41,46.44,14544.0,37.7498,37.7742,37.7417,37.7661,14544.0
2023-02-08 14:50:00,46.45,46.47,46.43,46.45,21483.0,37.7742,37.7905,37.7579,37.7742,21483.0
2023-02-08 14:55:00,46.44,46.52,46.44,46.51,33062.0,37.7661,37.8311,37.7661,37.823,33062.0
2023-02-08 15:00:00,46.51,46.53,46.46,46.47,36623.0,37.823,37.8392,37.7823,37.7905,36623.0
2023-02-08 15:05:00,46.48,46.49,46.45,46.48,46490.0,37.7986,37.8067,37.7742,37.7986,46490.0
2023-02-08 15:10:00,46.48,46.5,46.45,46.47,36740.0,37.7986,37.8148,37.7742,37.7905,36740.0
2023-02-08 15:15:00,46.47,46.48,46.43,46.43,39601.0,37.7905,37.7986,37.7579,37.7579,39601.0
2023-02-08 15:20:00,46.44,46.48,46.43,46.47,29846.0,37.7661,37.7986,37.7579,37.7905,29846.0
2023-02-08 15:25:00,46.46,46.48,46.44,46.46,32385.0,37.7823,37.7986,37.7661,37.7823,32385.0
2023-02-08 15:30:00,46.45,46.49,46.43,46.44,55698.0,37.7742,37.8067,37.7579,37.7661,55698.0
2023-02-08 15:35:00,46.44,46.49,46.44,46.48,34998.0,37.7661,37.8067,37.7661,37.7986,34998.0
2023-02-08 15:40:00,46.47,46.5,46.45,46.5,57807.0,37.7905,37.8148,37.7742,37.8148,57807.0
2023-02-08 15:45:00,46.5,46.52,46.49,46.51,151925.0,37.8148,37.8311,37.8067,37.823,151925.0
2023-02-08 15:50:00,46.5,46.55,46.49,46.51,234325.0,37.8148,37.8555,37.8067,37.823,234325.0
2023-02-08 15:55:00,46.51,46.53,46.49,46.5,392843.0,37.823,37.8392,37.8067,37.8148,392843.0
2023-02-09 09:30:00,46.61,46.71,46.49,46.5,155162.0,37.9043,37.9856,37.8067,37.8148,155162.0
2023-02-09 09:35:00,46.5,46.58,46.48,46.51,54188.0,37.8148,37.8799,37.7986,37.823,54188.0
2023-02-09 09:40:00,46.51,46.55,46.49,46.5,65609.0,37.823,37.8555,37.8067,37.8148,65609.0
2023-02-09 09:45:00,46.52,46.54,46.44,46.51,65492.0,37.8311,37.8474,37.7661,37.823,65492.0
2023-02-09 09:50:00,46.52,46.57,46.49,46.49,62607.0,37.8311,37.8718,37.8067,37.8067,62607.0
2023-02-09 09:55:00,46.49,46.5,46.32,46.36,75812.0,37.8067,37.8148,37.6685,37.701,75812.0
2023-02-09 10:00:00,46.37,46.5,46.35,46.47,49250.0,37.7091,37.8148,37.6929,37.7905,49250.0
2023-02-09 10:05:00,46.48,46.5,46.42,46.42,71447.0,37.7986,37.8148,37.7498,37.7498,71447.0
2023-02-09 10:10:00,46.41,46.41,46.29,46.34,108026.0,37.7417,37.7417,37.6441,37.6847,108026.0
2023-02-09 10:15:00,46.34,46.41,46.33,46.38,125526.0,37.6847,37.7417,37.6766,37.7173,125526.0
2023-02-09 10:20:00,46.38,46.38,46.33,46.37,41711.0,37.7173,37.7173,37.6766,37.7091,41711.0
2023-02-09 10:25:00,46.37,46.37,46.31,46.34,26206.0,37.7091,37.7091,37.6603,37.6847,26206.0
2023-02-09 10:30:00,46.34,46.35,46.31,46.31,29625.0,37.6847,37.6929,37.6603,37.6603,29625.0
2023-02-09 10:35:00,46.31,46.32,46.17,46.18,149669.0,37.6603,37.6685,37.5465,37.5546,149669.0
2023-02-09 10:40:00,46.18,46.23,46.16,46.16,42272.0,37.5546,37.5953,37.5384,37.5384,42272.0
2023-02-09 10:45:00,46.17,46.22,46.13,46.15,36615.0,37.5465,37.5871,37.514,37.5302,36615.0
2023-02-09 10:50:00,46.15,46.17,46.06,46.1,59008.0,37.5302,37.5465,37.457,37.4896,59008.0
2023-02-09 10:55:00,46.11,46.17,46.1,46.14,34773.0,37.4977,37.5465,37.4896,37.5221,34773.0
2023-02-09 11:00:00,46.14,46.21,46.13,46.16,43613.0,37.5221,37.579,37.514,37.5384,43613.0
2023-02-09 11:05:00,46.16,46.22,46.15,46.16,23608.0,37.5384,37.5871,37.5302,37.5384,23608.0
2023-02-09 11:10:00,46.16,46.24,46.14,46.22,72474.0,37.5384,37.6034,37.5221,37.5871,72474.0
2023-02-09 11:15:00,46.22,46.25,46.19,46.25,22287.0,37.5871,37.6115,37.5628,37.6115,22287.0
2023-02-09 11:20:00,46.24,46.26,46.2,46.21,28426.0,37.6034,37.6197,37.5709,37.579,28426.0
2023-02-09 11:25:00,46.22,46.27,46.21,46.25,24111.0,37.5871,37.6278,37.579,37.6115,24111.0
2023-02-09 11:30:00,46.25,46.25,46.19,46.2,41611.0,37.6115,37.6115,37.5628,37.5709,41611.0
2023-02-09 11:35:00,46.21,46.22,46.17,46.19,17979.0,37.579,37.5871,37.5465,37.5628,17979.0
2023-02-09 11:40:00,46.18,46.23,46.15,46.21,27555.0,37.5546,37.5953,37.5302,37.579,27555.0
2023-02-09 11:45:00,46.22,46.27,46.21,46.25,21347.0,37.5871,37.6278,37.579,37.6115,21347.0
2023-02-09 11:50:00,46.24,46.27,46.2,46.23,23257.0,37.6034,37.6278,37.5709,37.5953,23257.0
2023-02-09 11:55:00,46.22,46.24,46.16,46.23,37926.0,37.5871,37.6034,37.5384,37.5953,37926.0
2023-02-09 12:00:00,46.23,46.28,46.23,46.25,29323.0,37.5953,37.6359,37.5953,37.6115,29323.0
2023-02-09 12:05:00,46.25,46.28,46.25,46.28,17502.0,37.6115,37.6359,37.6115,37.6359,17502.0
2023-02-09 12:10:00,46.27,46.28,46.23,46.26,25398.0,37.6278,37.6359,37.5953,37.6197,25398.0
2023-02-09 12:15:00,46.26,46.26,46.21,46.25,42226.0,37.6197,37.6197,37.579,37.6115,42226.0
2023-02-09 12:20:00,46.25,46.25,46.2,46.24,31254.0,37.6115,37.6115,37.5709,37.6034,31254.0
2023-02-09 12:25:00,46.24,46.27,46.2,46.22,41720.0,37.6034,37.6278,37.5709,37.5871,41720.0
2023-02-09 12:30:00,46.21,46.22,46.11,46.13,51195.0,37.579,37.5871,37.4977,37.514,51195.0
2023-02-09 12:35:00,46.13,46.17,46.12,46.13,32891.0,37.514,37.5465,37.5058,37.514,32891.0
2023-02-09 12:40:00,46.12,46.13,46.06,46.09,44198.0,37.5058,37.514,37.457,37.4814,44198.0
2023-02-09 12:45:00,46.09,46.14,46.08,46.14,24719.0,37.4814,37.5221,37.4733,37.5221,24719.0
2023-02-09 12:50:00,46.13,46.16,46.11,46.12,21306.0,37.514,37.5384,37.4977,37.5058,21306.0
2023-02-09 12:55:00,46.11,46.17,46.11,46.16,24098.0,37.4977,37.5465,37.4977,37.5384,24098.0
2023-02-09 13:00:00,46.15,46.19,46.13,46.16,40231.0,37.5302,37.5628,37.514,37.5384,40231.0
2023-02-09 13:05:00,46.16,46.18,46.13,46.16,28925.0,37.5384,37.5546,37.514,37.5384,28925.0
2023-02-09 13:10:00,46.15,46.18,46.14,46.17,17343.0,37.5302,37.5546,37.5221,37.5465,17343.0
2023-02-09 13:15:00,46.17,46.2,46.15,46.17,17884.0,37.5465,37.5709,37.5302,37.5465,17884.0
2023-02-09 13:20:00,46.17,46.18,46.14,46.16,21804.0,37.5465,37.5546,37.5221,37.5384,21804.0
2023-02-09 13:25:00,46.16,46.19,46.11,46.12,27999.0,37.5384,37.5628,37.4977,37.5058,27999.0
2023-02-09 13:30:00,46.11,46.19,46.11,46.19,21500.0,37.4977,37.5628,37.4977,37.5628,21500.0
2023-02-09 13:35:00,46.19,46.2,46.15,46.17,33042.0,37.5628,37.5709,37.5302,37.5465,33042.0
2023-02-09 13:40:00,46.18,46.19,46.15,46.16,19421.0,37.5546,37.5628,37.5302,37.5384,19421.0
2023-02-09 13:45:00,46.16,46.17,46.11,46.16,31718.0,37.5384,37.5465,37.4977,37.5384,31718.0
2023-02-09 13:50:00,46.16,46.17,46.09,46.1,34228.0,37.5384,37.5465,37.4814,37.4896,34228.0
2023-02-09 13:55:00,46.1,46.14,46.1,46.12,19155.0,37.4896,37.5221,37.4896,37.5058,19155.0
2023-02-09 14:00:00,46.12,46.14,46.08,46.09,25078.0,37.5058,37.5221,37.4733,37.4814,25078.0
2023-02-09 14:05:00,46.08,46.16,46.08,46.16,22856.0,37.4733,37.5384,37.4733,37.5384,22856.0
2023-02-09 14:10:00,46.15,46.16,46.1,46.14,37193.0,37.5302,37.5384,37.4896,37.5221,37193.0
2023-02-09 14:15:00,46.14,46.15,46.09,46.1,30016.0,37.5221,37.5302,37.4814,37.4896,30016.0
2023-02-09 14:20:00,46.1,46.14,46.09,46.11,53525.0,37.4896,37.5221,37.4814,37.4977,53525.0
2023-02-09 14:25:00,46.11,46.13,46.08,46.13,18354.0,37.4977,37.514,37.4733,37.514,18354.0
2023-02-09 14:30:00,46.13,46.16,46.12,46.15,26632.0,37.514,37.5384,37.5058,37.5302,26632.0
2023-02-09 14:35:00,46.14,46.18,46.14,46.16,36385.0,37.5221,37.5546,37.5221,37.5384,36385.0
2023-02-09 14:40:00,46.16,46.18,46.16,46.18,19810.0,37.5384,37.5546,37.5384,37.5546,19810.0
2023-02-09 14:45:00,46.19,46.22,46.17,46.22,28828.0,37.5628,37.5871,37.5465,37.5871,28828.0
2023-02-09 14:50:00,46.22,46.22,46.14,46.15,22031.0,37.5871,37.5871,37.5221,37.5302,22031.0
2023-02-09 14:55:00,46.15,46.21,46.14,46.18,40145.0,37.5302,37.579,37.5221,37.5546,40145.0
2023-02-09 15:00:00,46.19,46.23,46.16,46.21,39796.0,37.5628,37.5953,37.5384,37.579,39796.0
2023-02-09 15:05:00,46.21,46.21,46.17,46.21,44738.0,37.579,37.579,37.5465,37.579,44738.0
2023-02-09 15:10:00,46.21,46.21,46.16,46.19,34140.0,37.579,37.579,37.5384,37.5628,34140.0
2023-02-09 15:15:00,46.18,46.22,46.18,46.2,33467.0,37.5546,37.5871,37.5546,37.5709,33467.0
2023-02-09 15:20:00,46.2,46.2,46.16,46.19,34773.0,37.5709,37.5709,37.5384,37.5628,34773.0
2023-02-09 15:25:00,46.19,46.21,46.17,46.2,60575.0,37.5628,37.579,37.5465,37.5709,60575.0
2023-02-09 15:30:00,46.2,46.21,46.15,46.16,55120.0,37.5709,37.579,37.5302,37.5384,55120.0
2023-02-09 15:35:00,46.15,46.19,46.13,46.19,65959.0,37.5302,37.5628,37.514,37.5628,65959.0
2023-02-09 15:40:00,46.19,46.29,46.18,46.29,100963.0,37.5628,37.6441,37.5546,37.6441,100963.0
2023-02-09 15:45:00,46.29,46.44,46.28,46.44,278383.0,37.6441,37.7661,37.6359,37.7661,278383.0
2023-02-09 15:50:00,46.44,46.51,46.43,46.46,311972.0,37.7661,37.823,37.7579,37.7823,311972.0
2023-02-09 15:55:00,46.46,46.46,46.31,46.33,422454.0,37.7823,37.7823,37.6603,37.6766,422454.0
2023-02-10 09:30:00,46.5,46.59,46.43,46.48,146897.0,37.8148,37.888,37.7579,37.7986,146897.0
2023-02-10 09:35:00,46.48,46.52,46.39,46.42,36498.0,37.7986,37.8311,37.7254,37.7498,36498.0
2023-02-10 09:40:00,46.41,46.48,46.39,46.41,147200.0,37.7417,37.7986,37.7254,37.7417,147200.0
2023-02-10 09:45:00,46.41,46.54,46.41,46.54,62977.0,37.7417,37.8474,37.7417,37.8474,62977.0
2023-02-10 09:50:00,46.54,46.61,46.53,46.57,73632.0,37.8474,37.9043,37.8392,37.8718,73632.0
2023-02-10 09:55:00,46.58,46.59,46.52,46.58,40806.0,37.8799,37.888,37.8311,37.8799,40806.0
2023-02-10 10:00:00,46.58,46.65,46.56,46.58,79653.0,37.8799,37.9368,37.8636,37.8799,79653.0
2023-02-10 10:05:00,46.6,46.69,46.6,46.68,54057.0,37.8962,37.9694,37.8962,37.9612,54057.0
2023-02-10 10:10:00,46.67,46.76,46.67,46.69,82533.0,37.9531,38.0263,37.9531,37.9694,82533.0
2023-02-10 10:15:00,46.68,46.73,46.67,46.73,45950.0,37.9612,38.0019,37.9531,38.0019,45950.0
2023-02-10 10:20:00,46.73,46.76,46.62,46.62,42864.0,38.0019,38.0263,37.9124,37.9124,42864.0
2023-02-10 10:25:00,46.61,46.68,46.6,46.62,37688.0,37.9043,37.9612,37.8962,37.9124,37688.0
2023-02-10 10:30:00,46.62,46.71,46.6,46.66,87672.0,37.9124,37.9856,37.8962,37.945,87672.0
2023-02-10 10:35:00,46.66,46.67,46.59,46.59,29302.0,37.945,37.9531,37.888,37.888,29302.0
2023-02-10 10:40:00,46.59,46.61,46.5,46.55,56947.0,37.888,37.9043,37.8148,37.8555,56947.0
2023-02-10 10:45:00,46.54,46.58,46.49,46.5,49713.0,37.8474,37.8799,37.8067,37.8148,49713.0
2023-02-10 10:50:00,46.48,46.51,46.45,46.48,38276.0,37.7986,37.823,37.7742,37.7986,38276.0
2023-02-10 10:55:00,46.48,46.56,46.48,46.56,83557.0,37.7986,37.8636,37.7986,37.8636,83557.0
2023-02-10 11:00:00,46.55,46.62,46.55,46.62,42549.0,37.8555,37.9124,37.8555,37.9124,42549.0
2023-02-10 11:05:00,46.61,46.64,46.58,46.63,34782.0,37.9043,37.9287,37.8799,37.9206,34782.0
2023-02-10 11:10:00,46.62,46.63,46.59,46.59,25103.0,37.9124,37.9206,37.888,37.888,25103.0
2023-02-10 11:15:00,46.59,46.62,46.58,46.59,24829.0,37.888,37.9124,37.8799,37.888,24829.0
2023-02-10 11:20:00,46.59,46.63,46.59,46.6,23436.0,37.888,37.9206,37.888,37.8962,23436.0
2023-02-10 11:25:00,46.59,46.67,46.59,46.65,54144.0,37.888,37.9531,37.888,37.9368,54144.0
2023-02-10 11:30:00,46.65,46.69,46.61,46.69,31101.0,37.9368,37.9694,37.9043,37.9694,31101.0
2023-02-10 11:35:00,46.68,46.76,46.68,46.75,28507.0,37.9612,38.0263,37.9612,38.0182,28507.0
2023-02-10 11:40:00,46.74,46.77,46.73,46.75,30671.0,38.01,38.0344,38.0019,38.0182,30671.0
2023-02-10 11:45:00,46.75,46.77,46.73,46.76,52570.0,38.0182,38.0344,38.0019,38.0263,52570.0
2023-02-10 11:50:00,46.75,46.8,46.75,46.79,27075.0,38.0182,38.0588,38.0182,38.0507,27075.0
2023-02-10 11:55:00,46.79,46.8,46.72,46.77,44427.0,38.0507,38.0588,37.9938,38.0344,44427.0
2023-02-10 12:00:00,46.77,46.83,46.76,46.8,57588.0,38.0344,38.0832,38.0263,38.0588,57588.0
2023-02-10 12:05:00,46.8,46.87,46.8,46.85,63409.0,38.0588,38.1157,38.0588,38.0995,63409.0
2023-02-10 12:10:00,46.86,46.86,46.78,46.79,24914.0,38.1076,38.1076,38.0426,38.0507,24914.0
2023-02-10 12:15:00,46.79,46.85,46.78,46.84,52084.0,38.0507,38.0995,38.0426,38.0913,52084.0
2023-02-10 12:20:00,46.85,46.87,46.82,46.84,47028.0,38.0995,38.1157,38.0751,38.0913,47028.0
2023-02-10 12:25:00,46.84,46.86,46.83,46.86,27510.0,38.0913,38.1076,38.0832,38.1076,27510.0
2023-02-10 12:30:00,46.85,46.93,46.84,46.9,27626.0,38.0995,38.1645,38.0913,38.1401,27626.0
2023-02-10 12:35:00,46.9,46.91,46.88,46.89,43386.0,38.1401,38.1483,38.1239,38.132,43386.0
2023-02-10 12:40:00,46.88,46.89,46.8,46.81,60752.0,38.1239,38.132,38.0588,38.0669,60752.0
2023-02-10 12:45:00,46.8,46.84,46.79,46.82,32833.0,38.0588,38.0913,38.0507,38.0751,32833.0
2023-02-10 12:50:00,46.81,46.84,46.8,46.83,22768.0,38.0669,38.0913,38.0588,38.0832,22768.0
2023-02-10 12:55:00,46.83,46.86,46.82,46.84,16173.0,38.0832,38.1076,38.0751,38.0913,16173.0
2023-02-10 13:00:00,46.84,46.85,46.8,46.8,28223.0,38.0913,38.0995,38.0588,38.0588,28223.0
2023-02-10 13:05:00,46.8,46.87,46.8,46.87,36386.0,38.0588,38.1157,38.0588,38.1157,36386.0
2023-02-10 13:10:00,46.86,46.87,46.84,46.84,16860.0,38.1076,38.1157,38.0913,38.0913,16860.0
2023-02-10 13:15:00,46.85,46.89,46.85,46.89,36521.0,38.0995,38.132,38.0995,38.132,36521.0
2023-02-10 13:20:00,46.89,46.92,46.88,46.92,31497.0,38.132,38.1564,38.1239,38.1564,31497.0
2023-02-10 13:25:00,46.92,46.93,46.89,46.91,27475.0,38.1564,38.1645,38.132,38.1483,27475.0
2023-02-10 13:30:00,46.91,46.96,46.9,46.94,31501.0,38.1483,38.1889,38.1401,38.1727,31501.0
2023-02-10 13:35:00,46.95,46.99,46.94,46.98,32688.0,38.1808,38.2133,38.1727,38.2052,32688.0
2023-02-10 13:40:00,46.98,46.98,46.94,46.94,40409.0,38.2052,38.2052,38.1727,38.1727,40409.0
2023-02-10 13:45:00,46.95,46.98,46.94,46.98,39941.0,38.1808,38.2052,38.1727,38.2052,39941.0
2023-02-10 13:50:00,46.98,46.98,46.95,46.98,25972.0,38.2052,38.2052,38.1808,38.2052,25972.0
2023-02-10 13:55:00,46.97,47.0,46.97,46.98,33728.0,38.1971,38.2215,38.1971,38.2052,33728.0
2023-02-10 14:00:00,46.98,46.99,46.92,46.93,45544.0,38.2052,38.2133,38.1564,38.1645,45544.0
2023-02-10 14:05:00,46.93,46.96,46.91,46.95,27492.0,38.1645,38.1889,38.1483,38.1808,27492.0
2023-02-10 14:10:00,46.96,46.96,46.91,46.93,39738.0,38.1889,38.1889,38.1483,38.1645,39738.0
2023-02-10 14:15:00,46.93,46.95,46.92,46.94,32208.0,38.1645,38.1808,38.1564,38.1727,32208.0
2023-02-10 14:20:00,46.95,46.99,46.94,46.98,33892.0,38.1808,38.2133,38.1727,38.2052,33892.0
2023-02-10 14:25:00,46.98,47.07,46.96,47.06,87535.0,38.2052,38.2784,38.1889,38.2703,87535.0
2023-02-10 14:30:00,47.06,47.07,46.99,47.03,52292.0,38.2703,38.2784,38.2133,38.2459,52292.0
2023-02-10 14:35:00,47.02,47.03,46.98,47.01,44507.0,38.2377,38.2459,38.2052,38.2296,44507.0
2023-02-10 14:40:00,47.01,47.02,46.97,47.02,31477.0,38.2296,38.2377,38.1971,38.2377,31477.0
2023-02-10 14:45:00,47.01,47.03,46.99,47.03,44724.0,38.2296,38.2459,38.2133,38.2459,44724.0
2023-02-10 14:50:00,47.03,47.07,47.01,47.06,37405.0,38.2459,38.2784,38.2296,38.2703,37405.0
2023-02-10 14:55:00,47.05,47.11,47.05,47.1,50825.0,38.2621,38.3109,38.2621,38.3028,50825.0
2023-02-10 15:00:00,47.11,47.12,47.09,47.09,65180.0,38.3109,38.319,38.2947,38.2947,65180.0
2023-02-10 15:05:00,47.1,47.13,47.09,47.09,66672.0,38.3028,38.3272,38.2947,38.2947,66672.0
2023-02-10 15:10:00,47.09,47.12,47.08,47.11,51237.0,38.2947,38.319,38.2865,38.3109,51237.0
2023-02-10 15:15:00,47.11,47.12,47.08,47.12,154511.0,38.3109,38.319,38.2865,38.319,154511.0
2023-02-10 15:20:00,47.12,47.13,47.08,47.11,108418.0,38.319,38.3272,38.2865,38.3109,108418.0
2023-02-10 15:25:00,47.11,47.11,47.08,47.1,66495.0,38.3109,38.3109,38.2865,38.3028,66495.0
2023-02-10 15:30:00,47.1,47.17,47.1,47.16,108237.0,38.3028,38.3597,38.3028,38.3516,108237.0
2023-02-10 15:35:00,47.16,47.18,47.14,47.16,81661.0,38.3516,38.3678,38.3353,38.3516,81661.0
2023-02-10 15:40:00,47.17,47.2,47.16,47.2,95284.0,38.3597,38.3841,38.3516,38.3841,95284.0
2023-02-10 15:45:00,47.2,47.25,47.19,47.23,137316.0,38.3841,38.4248,38.376,38.4085,137316.0
2023-02-10 15:50:00,47.23,47.3,47.19,47.25,307206.0,38.4085,38.4654,38.376,38.4248,307206.0
2023-02-10 15:55:00,47.25,47.3,47.21,47.26,670042.0,38.4248,38.4654,38.3922,38.4329,670042.0
2023-02-13 09:30:00,47.36,47.54,47.32,47.49,132830.0,38.5142,38.6606,38.4817,38.6199,132830.0
2023-02-13 09:35:00,47.51,47.52,47.44,47.5,29037.0,38.6362,38.6443,38.5793,38.6281,29037.0
2023-02-13 09:40:00,47.5,47.52,47.42,47.45,59325.0,38.6281,38.6443,38.563,38.5874,59325.0
2023-02-13 09:45:00,47.45,47.49,47.41,47.44,56489.0,38.5874,38.6199,38.5549,38.5793,56489.0
2023-02-13 09:50:00,47.44,47.46,47.38,47.4,47033.0,38.5793,38.5955,38.5305,38.5468,47033.0
2023-02-13 09:55:00,47.39,47.49,47.39,47.48,39407.0,38.5386,38.6199,38.5386,38.6118,39407.0
2023-02-13 10:00:00,47.49,47.59,47.49,47.59,85775.0,38.6199,38.7013,38.6199,38.7013,85775.0
2023-02-13 10:05:00,47.58,47.68,47.58,47.67,78670.0,38.6931,38.7745,38.6931,38.7663,78670.0
2023-02-13 10:10:00,47.67,47.73,47.64,47.73,75397.0,38.7663,38.8151,38.7419,38.8151,75397.0
2023-02-13 10:15:00,47.73,47.76,47.71,47.75,72049.0,38.8151,38.8395,38.7988,38.8314,72049.0
2023-02-13 10:20:00,47.75,47.76,47.69,47.73,51289.0,38.8314,38.8395,38.7826,38.8151,51289.0
2023-02-13 10:25:00,47.72,47.78,47.72,47.75,46146.0,38.807,38.8558,38.807,38.8314,46146.0
2023-02-13 10:30:00,47.75,47.76,47.69,47.73,53977.0,38.8314,38.8395,38.7826,38.8151,53977.0
2023-02-13 10:35:00,47.73,47.74,47.66,47.68,32357.0,38.8151,38.8232,38.7582,38.7745,32357.0
2023-02-13 10:40:00,47.68,47.69,47.65,47.67,30208.0,38.7745,38.7826,38.7501,38.7663,30208.0
2023-02-13 10:45:00,47.67,47.74,47.67,47.74,49035.0,38.7663,38.8232,38.7663,38.8232,49035.0
2023-02-13 10:50:00,47.73,47.76,47.66,47.71,32368.0,38.8151,38.8395,38.7582,38.7988,32368.0
2023-02-13 10:55:00,47.71,47.75,47.69,47.72,29579.0,38.7988,38.8314,38.7826,38.807,29579.0
2023-02-13 11:00:00,47.72,47.74,47.69,47.69,23906.0,38.807,38.8232,38.7826,38.7826,23906.0
2023-02-13 11:05:00,47.69,47.73,47.68,47.68,33384.0,38.7826,38.8151,38.7745,38.7745,33384.0
2023-02-13 11:10:00,47.67,47.7,47.66,47.7,45159.0,38.7663,38.7907,38.7582,38.7907,45159.0
2023-02-13 11:15:00,47.69,47.7,47.61,47.63,28337.0,38.7826,38.7907,38.7175,38.7338,28337.0
2023-02-13 11:20:00,47.64,47.68,47.61,47.67,58636.0,38.7419,38.7745,38.7175,38.7663,58636.0
2023-02-13 11:25:00,47.66,47.68,47.63,47.66,29534.0,38.7582,38.7745,38.7338,38.7582,29534.0
2023-02-13 11:30:00,47.66,47.67,47.63,47.65,23897.0,38.7582,38.7663,38.7338,38.7501,23897.0
2023-02-13 11:35:00,47.66,47.7,47.64,47.68,26281.0,38.7582,38.7907,38.7419,38.7745,26281.0
2023-02-13 11:40:00,47.69,47.76,47.68,47.76,49156.0,38.7826,38.8395,38.7745,38.8395,49156.0
2023-02-13 11:45:00,47.77,47.8,47.75,47.75,28547.0,38.8476,38.872,38.8314,38.8314,28547.0
2023-02-13 11:50:00,47.76,47.77,47.73,47.73,23737.0,38.8395,38.8476,38.8151,38.8151,23737.0
2023-02-13 11:55:00,47.73,47.78,47.73,47.76,29729.0,38.8151,38.8558,38.8151,38.8395,29729.0
2023-02-13 12:00:00,47.76,47.77,47.72,47.73,20253.0,38.8395,38.8476,38.807,38.8151,20253.0
2023-02-13 12:05:00,47.72,47.73,47.69,47.69,23346.0,38.807,38.8151,38.7826,38.7826,23346.0
2023-02-13 12:10:00,47.7,47.7,47.66,47.69,28606.0,38.7907,38.7907,38.7582,38.7826,28606.0
2023-02-13 12:15:00,47.69,47.7,47.66,47.68,14434.0,38.7826,38.7907,38.7582,38.7745,14434.0
2023-02-13 12:20:00,47.68,47.71,47.68,47.68,35657.0,38.7745,38.7988,38.7745,38.7745,35657.0
2023-02-13 12:25:00,47.68,47.71,47.67,47.7,47127.0,38.7745,38.7988,38.7663,38.7907,47127.0
2023-02-13 12:30:00,47.7,47.7,47.67,47.7,18305.0,38.7907,38.7907,38.7663,38.7907,18305.0
2023-02-13 12:35:00,47.7,47.73,47.7,47.71,20610.0,38.7907,38.8151,38.7907,38.7988,20610.0
2023-02-13 12:40:00,47.72,47.75,47.7,47.73,13928.0,38.807,38.8314,38.7907,38.8151,13928.0
2023-02-13 12:45:00,47.73,47.77,47.73,47.77,47555.0,38.8151,38.8476,38.8151,38.8476,47555.0
2023-02-13 12:50:00,47.77,47.78,47.75,47.77,17764.0,38.8476,38.8558,38.8314,38.8476,17764.0
2023-02-13 12:55:00,47.77,47.8,47.77,47.77,23843.0,38.8476,38.872,38.8476,38.8476,23843.0
2023-02-13 13:00:00,47.77,47.78,47.74,47.76,19189.0,38.8476,38.8558,38.8232,38.8395,19189.0
2023-02-13 13:05:00,47.76,47.77,47.74,47.77,21599.0,38.8395,38.8476,38.8232,38.8476,21599.0
2023-02-13 13:10:00,47.77,47.79,47.76,47.77,14227.0,38.8476,38.8639,38.8395,38.8476,14227.0
2023-02-13 13:15:00,47.77,47.82,47.77,47.8,32390.0,38.8476,38.8883,38.8476,38.872,32390.0
2023-02-13 13:20:00,47.8,47.81,47.78,47.79,17278.0,38.872,38.8802,38.8558,38.8639,17278.0
2023-02-13 13:25:00,47.79,47.83,47.78,47.83,40262.0,38.8639,38.8964,38.8558,38.8964,40262.0
2023-02-13 13:30:00,47.82,47.86,47.82,47.85,38543.0,38.8883,38.9208,38.8883,38.9127,38543.0
2023-02-13 13:35:00,47.86,47.87,47.84,47.85,28280.0,38.9208,38.929,38.9046,38.9127,28280.0
2023-02-13 13:40:00,47.85,47.86,47.84,47.86,16571.0,38.9127,38.9208,38.9046,38.9208,16571.0
2023-02-13 13:45:00,47.85,47.88,47.85,47.88,27870.0,38.9127,38.9371,38.9127,38.9371,27870.0
2023-02-13 13:50:00,47.88,47.88,47.85,47.88,25304.0,38.9371,38.9371,38.9127,38.9371,25304.0
2023-02-13 13:55:00,47.88,47.89,47.86,47.89,52660.0,38.9371,38.9452,38.9208,38.9452,52660.0
2023-02-13 14:00:00,47.89,47.91,47.87,47.88,42152.0,38.9452,38.9615,38.929,38.9371,42152.0
2023-02-13 14:05:00,47.89,47.92,47.87,47.9,49175.0,38.9452,38.9696,38.929,38.9534,49175.0
2023-02-13 14:10:00,47.9,47.91,47.89,47.91,18826.0,38.9534,38.9615,38.9452,38.9615,18826.0
2023-02-13 14:15:00,47.91,47.91,47.89,47.89,94187.0,38.9615,38.9615,38.9452,38.9452,94187.0
2023-02-13 14:20:00,47.89,47.91,47.87,47.87,31491.0,38.9452,38.9615,38.929,38.929,31491.0
2023-02-13 14:25:00,47.87,47.88,47.8,47.8,63702.0,38.929,38.9371,38.872,38.872,63702.0
2023-02-13 14:30:00,47.81,47.82,47.77,47.78,53487.0,38.8802,38.8883,38.8476,38.8558,53487.0
2023-02-13 14:35:00,47.78,47.79,47.77,47.79,14105.0,38.8558,38.8639,38.8476,38.8639,14105.0
2023-02-13 14:40:00,47.79,47.85,47.78,47.84,58914.0,38.8639,38.9127,38.8558,38.9046,58914.0
2023-02-13 14:45:00,47.84,47.89,47.83,47.87,117089.0,38.9046,38.9452,38.8964,38.929,117089.0
2023-02-13 14:50:00,47.88,47.89,47.84,47.84,19213.0,38.9371,38.9452,38.9046,38.9046,19213.0
2023-02-13 14:55:00,47.84,47.85,47.79,47.8,36119.0,38.9046,38.9127,38.8639,38.872,36119.0
2023-02-13 15:00:00,47.8,47.82,47.79,47.79,49284.0,38.872,38.8883,38.8639,38.8639,49284.0
2023-02-13 15:05:00,47.8,47.85,47.79,47.84,38199.0,38.872,38.9127,38.8639,38.9046,38199.0
2023-02-13 15:10:00,47.84,47.84,47.81,47.83,39979.0,38.9046,38.9046,38.8802,38.8964,39979.0
2023-02-13 15:15:00,47.83,47.84,47.79,47.83,41063.0,38.8964,38.9046,38.8639,38.8964,41063.0
2023-02-13 15:20:00,47.83,47.86,47.82,47.84,60671.0,38.8964,38.9208,38.8883,38.9046,60671.0
2023-02-13 15:25:00,47.84,47.85,47.78,47.79,106302.0,38.9046,38.9127,38.8558,38.8639,106302.0
2023-02-13 15:30:00,47.79,47.82,47.75,47.77,46367.0,38.8639,38.8883,38.8314,38.8476,46367.0
2023-02-13 15:35:00,47.77,47.8,47.74,47.8,51191.0,38.8476,38.872,38.8232,38.872,51191.0
2023-02-13 15:40:00,47.8,47.8,47.76,47.77,51401.0,38.872,38.872,38.8395,38.8476,51401.0
2023-02-13 15:45:00,47.76,47.79,47.74,47.78,113734.0,38.8395,38.8639,38.8232,38.8558,113734.0
2023-02-13 15:50:00,47.77,47.79,47.73,47.79,145183.0,38.8476,38.8639,38.8151,38.8639,145183.0
2023-02-13 15:55:00,47.79,47.87,47.77,47.85,401326.0,38.8639,38.929,38.8476,38.9127,401326.0
2023-02-14 09:30:00,47.85,47.88,47.62,47.64,149365.0,38.9127,38.9371,38.7257,38.7419,149365.0
2023-02-14 09:35:00,47.63,47.69,47.43,47.47,136840.0,38.7338,38.7826,38.5711,38.6037,136840.0
2023-02-14 09:40:00,47.47,47.54,47.46,47.5,137689.0,38.6037,38.6606,38.5955,38.6281,137689.0
2023-02-14 09:45:00,47.5,47.65,47.47,47.64,55518.0,38.6281,38.7501,38.6037,38.7419,55518.0
2023-02-14 09:50:00,47.63,47.71,47.63,47.66,81024.0,38.7338,38.7988,38.7338,38.7582,81024.0
2023-02-14 09:55:00,47.66,47.74,47.64,47.7,83490.0,38.7582,38.8232,38.7419,38.7907,83490.0
2023-02-14 10:00:00,47.7,47.72,47.63,47.67,63584.0,38.7907,38.807,38.7338,38.7663,63584.0
2023-02-14 10:05:00,47.67,47.68,47.64,47.67,53260.0,38.7663,38.7745,38.7419,38.7663,53260.0
2023-02-14 10:10:00,47.67,47.77,47.64,47.73,37223.0,38.7663,38.8476,38.7419,38.8151,37223.0
2023-02-14 10:15:00,47.73,47.76,47.69,47.69,59338.0,38.8151,38.8395,38.7826,38.7826,59338.0
2023-02-14 10:20:00,47.68,47.74,47.67,47.71,35570.0,38.7745,38.8232,38.7663,38.7988,35570.0
2023-02-14 10:25:00,47.71,47.71,47.66,47.67,50602.0,38.7988,38.7988,38.7582,38.7663,50602.0
2023-02-14 10:30:00,47.66,47.68,47.59,47.61,32746.0,38.7582,38.7745,38.7013,38.7175,32746.0
2023-02-14 10:35:00,47.62,47.63,47.56,47.58,46376.0,38.7257,38.7338,38.6769,38.6931,46376.0
2023-02-14 10:40:00,47.58,47.64,47.56,47.6,48259.0,38.6931,38.7419,38.6769,38.7094,48259.0
2023-02-14 10:45:00,47.6,47.62,47.56,47.59,51375.0,38.7094,38.7257,38.6769,38.7013,51375.0
2023-02-14 10:50:00,47.59,47.6,47.51,47.52,51746.0,38.7013,38.7094,38.6362,38.6443,51746.0
2023-02-14 10:55:00,47.51,47.57,47.5,47.54,48237.0,38.6362,38.685,38.6281,38.6606,48237.0
2023-02-14 11:00:00,47.54,47.61,47.53,47.61,28300.0,38.6606,38.7175,38.6525,38.7175,28300.0
2023-02-14 11:05:00,47.61,47.64,47.59,47.63,38267.0,38.7175,38.7419,38.7013,38.7338,38267.0
2023-02-14 11:10:00,47.64,47.67,47.61,47.62,53658.0,38.7419,38.7663,38.7175,38.7257,53658.0
2023-02-14 11:15:00,47.62,47.69,47.59,47.66,29178.0,38.7257,38.7826,38.7013,38.7582,29178.0
2023-02-14 11:20:00,47.66,47.69,47.64,47.69,39859.0,38.7582,38.7826,38.7419,38.7826,39859.0
2023-02-14 11:25:00,47.69,47.69,47.57,47.59,39314.0,38.7826,38.7826,38.685,38.7013,39314.0
2023-02-14 11:30:00,47.58,47.58,47.47,47.51,118726.0,38.6931,38.6931,38.6037,38.6362,118726.0
2023-02-14 11:35:00,47.51,47.56,47.49,47.51,34123.0,38.6362,38.6769,38.6199,38.6362,34123.0
2023-02-14 11:40:00,47.5,47.55,47.49,47.55,31810.0,38.6281,38.6687,38.6199,38.6687,31810.0
2023-02-14 11:45:00,47.55,47.6,47.54,47.55,54600.0,38.6687,38.7094,38.6606,38.6687,54600.0
2023-02-14 11:50:00,47.55,47.56,47.49,47.52,40125.0,38.6687,38.6769,38.6199,38.6443,40125.0
2023-02-14 11:55:00,47.51,47.52,47.45,47.46,50027.0,38.6362,38.6443,38.5874,38.5955,50027.0
2023-02-14 12:00:00,47.45,47.54,47.44,47.52,42185.0,38.5874,38.6606,38.5793,38.6443,42185.0
2023-02-14 12:05:00,47.51,47.54,47.49,47.54,31781.0,38.6362,38.6606,38.6199,38.6606,31781.0
2023-02-14 12:10:00,47.54,47.61,47.53,47.61,26440.0,38.6606,38.7175,38.6525,38.7175,26440.0
2023-02-14 12:15:00,47.61,47.61,47.57,47.59,24155.0,38.7175,38.7175,38.685,38.7013,24155.0
2023-02-14 12:20:00,47.59,47.61,47.54,47.55,26441.0,38.7013,38.7175,38.6606,38.6687,26441.0
2023-02-14 12:25:00,47.55,47.61,47.54,47.54,30492.0,38.6687,38.7175,38.6606,38.6606,30492.0
2023-02-14 12:30:00,47.55,47.59,47.54,47.59,22848.0,38.6687,38.7013,38.6606,38.7013,22848.0
2023-02-14 12:35:00,47.58,47.59,47.51,47.53,31150.0,38.6931,38.7013,38.6362,38.6525,31150.0
2023-02-14 12:40:00,47.53,47.57,47.52,47.55,26429.0,38.6525,38.685,38.6443,38.6687,26429.0
2023-02-14 12:45:00,47.56,47.6,47.56,47.58,20337.0,38.6769,38.7094,38.6769,38.6931,20337.0
2023-02-14 12:50:00,47.59,47.59,47.54,47.55,21560.0,38.7013,38.7013,38.6606,38.6687,21560.0
2023-02-14 12:55:00,47.56,47.6,47.55,47.58,22751.0,38.6769,38.7094,38.6687,38.6931,22751.0
2023-02-14 13:00:00,47.58,47.67,47.57,47.62,50224.0,38.6931,38.7663,38.685,38.7257,50224.0
2023-02-14 13:05:00,47.62,47.64,47.6,47.63,20055.0,38.7257,38.7419,38.7094,38.7338,20055.0
2023-02-14 13:10:00,47.62,47.64,47.6,47.64,19897.0,38.7257,38.7419,38.7094,38.7419,19897.0
2023-02-14 13:15:00,47.63,47.68,47.62,47.65,38298.0,38.7338,38.7745,38.7257,38.7501,38298.0
2023-02-14 13:20:00,47.65,47.66,47.59,47.61,28076.0,38.7501,38.7582,38.7013,38.7175,28076.0
2023-02-14 13:25:00,47.61,47.64,47.6,47.62,17159.0,38.7175,38.7419,38.7094,38.7257,17159.0
2023-02-14 13:30:00,47.62,47.63,47.58,47.59,19462.0,38.7257,38.7338,38.6931,38.7013,19462.0
2023-02-14 13:35:00,47.59,47.6,47.55,47.57,33561.0,38.7013,38.7094,38.6687,38.685,33561.0
2023-02-14 13:40:00,47.58,47.58,47.51,47.52,24575.0,38.6931,38.6931,38.6362,38.6443,24575.0
2023-02-14 13:45:00,47.51,47.56,47.51,47.54,26474.0,38.6362,38.6769,38.6362,38.6606,26474.0
2023-02-14 13:50:00,47.53,47.56,47.52,47.53,27586.0,38.6525,38.6769,38.6443,38.6525,27586.0
2023-02-14 13:55:00,47.53,47.54,47.51,47.54,26492.0,38.6525,38.6606,38.6362,38.6606,26492.0
2023-02-14 14:00:00,47.54,47.57,47.53,47.54,54343.0,38.6606,38.685,38.6525,38.6606,54343.0
2023-02-14 14:05:00,47.53,47.54,47.45,47.47,54894.0,38.6525,38.6606,38.5874,38.6037,54894.0
2023-02-14 14:10:00,47.47,47.5,47.45,47.46,34984.0,38.6037,38.6281,38.5874,38.5955,34984.0
2023-02-14 14:15:00,47.46,47.49,47.44,47.47,43353.0,38.5955,38.6199,38.5793,38.6037,43353.0
2023-02-14 14:20:00,47.47,47.48,47.44,47.45,29923.0,38.6037,38.6118,38.5793,38.5874,29923.0
2023-02-14 14:25:00,47.45,47.48,47.44,47.48,33700.0,38.5874,38.6118,38.5793,38.6118,33700.0
2023-02-14 14:30:00,47.47,47.5,47.46,47.5,42016.0,38.6037,38.6281,38.5955,38.6281,42016.0
2023-02-14 14:35:00,47.5,47.55,47.49,47.52,34204.0,38.6281,38.6687,38.6199,38.6443,34204.0
2023-02-14 14:40:00,47.52,47.55,47.51,47.55,38240.0,38.6443,38.6687,38.6362,38.6687,38240.0
2023-02-14 14:45:00,47.55,47.55,47.5,47.53,28977.0,38.6687,38.6687,38.6281,38.6525,28977.0
2023-02-14 14:50:00,47.53,47.54,47.5,47.51,28029.0,38.6525,38.6606,38.6281,38.6362,28029.0
2023-02-14 14:55:00,47.51,47.56,47.49,47.55,60233.0,38.6362,38.6769,38.6199,38.6687,60233.0
2023-02-14 15:00:00,47.55,47.59,47.51,47.51,36955.0,38.6687,38.7013,38.6362,38.6362,36955.0
2023-02-14 15:05:00,47.51,47.51,47.47,47.48,23897.0,38.6362,38.6362,38.6037,38.6118,23897.0
2023-02-14 15:10:00,47.47,47.54,47.47,47.54,49750.0,38.6037,38.6606,38.6037,38.6606,49750.0
2023-02-14 15:15:00,47.54,47.54,47.47,47.52,39594.0,38.6606,38.6606,38.6037,38.6443,39594.0
2023-02-14 15:20:00,47.52,47.54,47.5,47.52,40309.0,38.6443,38.6606,38.6281,38.6443,40309.0
2023-02-14 15:25:00,47.52,47.53,47.5,47.52,39876.0,38.6443,38.6525,38.6281,38.6443,39876.0
2023-02-14 15:30:00,47.52,47.53,47.47,47.5,67468.0,38.6443,38.6525,38.6037,38.6281,67468.0
2023-02-14 15:35:00,47.5,47.51,47.46,47.5,97584.0,38.6281,38.6362,38.5955,38.6281,97584.0
2023-02-14 15:40:00,47.49,47.52,47.49,47.5,70831.0,38.6199,38.6443,38.6199,38.6281,70831.0
2023-02-14 15:45:00,47.5,47.51,47.46,47.49,125509.0,38.6281,38.6362,38.5955,38.6199,125509.0
2023-02-14 15:50:00,47.49,47.5,47.41,47.44,188438.0,38.6199,38.6281,38.5549,38.5793,188438.0
2023-02-14 15:55:00,47.44,47.56,47.29,47.45,960578.0,38.5793,38.6769,38.4573,38.5874,960578.0
2023-02-15 09:30:00,47.18,47.4,47.18,47.32,189320.0,38.3678,38.5468,38.3678,38.4817,189320.0
2023-02-15 09:35:00,47.33,47.37,47.28,47.33,72119.0,38.4898,38.5224,38.4492,38.4898,72119.0
2023-02-15 09:40:00,47.32,47.37,47.3,47.33,70605.0,38.4817,38.5224,38.4654,38.4898,70605.0
2023-02-15 09:45:00,47.34,47.36,47.26,47.27,24016.0,38.498,38.5142,38.4329,38.441,24016.0
2023-02-15 09:50:00,47.27,47.35,47.27,47.34,44259.0,38.441,38.5061,38.441,38.498,44259.0
2023-02-15 09:55:00,47.34,47.35,47.31,47.32,22779.0,38.498,38.5061,38.4736,38.4817,22779.0
2023-02-15 10:00:00,47.32,47.37,47.28,47.34,30108.0,38.4817,38.5224,38.4492,38.498,30108.0
2023-02-15 10:05:00,47.34,47.39,47.27,47.3,37247.0,38.498,38.5386,38.441,38.4654,37247.0
2023-02-15 10:10:00,47.3,47.32,47.25,47.26,100728.0,38.4654,38.4817,38.4248,38.4329,100728.0
2023-02-15 10:15:00,47.26,47.35,47.25,47.34,44821.0,38.4329,38.5061,38.4248,38.498,44821.0
2023-02-15 10:20:00,47.34,47.36,47.32,47.34,32393.0,38.498,38.5142,38.4817,38.498,32393.0
2023-02-15 10:25:00,47.34,47.35,47.33,47.35,17602.0,38.498,38.5061,38.4898,38.5061,17602.0
2023-02-15 10:30:00,47.36,47.41,47.34,47.37,32239.0,38.5142,38.5549,38.498,38.5224,32239.0
2023-02-15 10:35:00,47.36,47.38,47.36,47.37,15166.0,38.5142,38.5305,38.5142,38.5224,15166.0
2023-02-15 10:40:00,47.36,47.38,47.34,47.36,43786.0,38.5142,38.5305,38.498,38.5142,43786.0
2023-02-15 10:45:00,47.35,47.39,47.34,47.37,25329.0,38.5061,38.5386,38.498,38.5224,25329.0
2023-02-15 10:50:00,47.36,47.38,47.33,47.36,22735.0,38.5142,38.5305,38.4898,38.5142,22735.0
2023-02-15 10:55:00,47.37,47.42,47.35,47.36,40219.0,38.5224,38.563,38.5061,38.5142,40219.0
2023-02-15 11:00:00,47.36,47.39,47.34,47.38,19909.0,38.5142,38.5386,38.498,38.5305,19909.0
2023-02-15 11:05:00,47.38,47.43,47.38,47.42,31549.0,38.5305,38.5711,38.5305,38.563,31549.0
2023-02-15 11:10:00,47.42,47.43,47.41,47.42,25230.0,38.563,38.5711,38.5549,38.563,25230.0
2023-02-15 11:15:00,47.42,47.48,47.41,47.47,28088.0,38.563,38.6118,38.5549,38.6037,28088.0
2023-02-15 11:20:00,47.48,47.48,47.44,47.48,24621.0,38.6118,38.6118,38.5793,38.6118,24621.0
2023-02-15 11:25:00,47.48,47.52,47.46,47.5,42060.0,38.6118,38.6443,38.5955,38.6281,42060.0
2023-02-15 11:30:00,47.51,47.52,47.47,47.49,20619.0,38.6362,38.6443,38.6037,38.6199,20619.0
2023-02-15 11:35:00,47.49,47.52,47.49,47.52,16415.0,38.6199,38.6443,38.6199,38.6443,16415.0
2023-02-15 11:40:00,47.52,47.54,47.49,47.51,28252.0,38.6443,38.6606,38.6199,38.6362,28252.0
2023-02-15 11:45:00,47.5,47.54,47.5,47.53,17803.0,38.6281,38.6606,38.6281,38.6525,17803.0
2023-02-15 11:50:00,47.53,47.54,47.52,47.54,19272.0,38.6525,38.6606,38.6443,38.6606,19272.0
2023-02-15 11:55:00,47.54,47.56,47.51,47.51,24659.0,38.6606,38.6769,38.6362,38.6362,24659.0
2023-02-15 12:00:00,47.52,47.52,47.47,47.48,28016.0,38.6443,38.6443,38.6037,38.6118,28016.0
2023-02-15 12:05:00,47.49,47.51,47.46,47.5,38316.0,38.6199,38.6362,38.5955,38.6281,38316.0
2023-02-15 12:10:00,47.49,47.51,47.46,47.47,14864.0,38.6199,38.6362,38.5955,38.6037,14864.0
2023-02-15 12:15:00,47.48,47.5,47.45,47.45,32341.0,38.6118,38.6281,38.5874,38.5874,32341.0
2023-02-15 12:20:00,47.45,47.45,47.4,47.42,31129.0,38.5874,38.5874,38.5468,38.563,31129.0
2023-02-15 12:25:00,47.43,47.45,47.39,47.39,28852.0,38.5711,38.5874,38.5386,38.5386,28852.0
2023-02-15 12:30:00,47.38,47.4,47.36,47.39,22822.0,38.5305,38.5468,38.5142,38.5386,22822.0
2023-02-15 12:35:00,47.39,47.41,47.37,47.4,29471.0,38.5386,38.5549,38.5224,38.5468,29471.0
2023-02-15 12:40:00,47.4,47.4,47.38,47.4,15446.0,38.5468,38.5468,38.5305,38.5468,15446.0
2023-02-15 12:45:00,47.4,47.44,47.4,47.43,16128.0,38.5468,38.5793,38.5468,38.5711,16128.0
2023-02-15 12:50:00,47.42,47.43,47.39,47.41,20926.0,38.563,38.5711,38.5386,38.5549,20926.0
2023-02-15 12:55:00,47.42,47.44,47.41,47.43,28178.0,38.563,38.5793,38.5549,38.5711,28178.0
2023-02-15 13:00:00,47.42,47.44,47.41,47.42,14353.0,38.563,38.5793,38.5549,38.563,14353.0
2023-02-15 13:05:00,47.41,47.44,47.39,47.42,28418.0,38.5549,38.5793,38.5386,38.563,28418.0
2023-02-15 13:10:00,47.43,47.44,47.41,47.42,25683.0,38.5711,38.5793,38.5549,38.563,25683.0
2023-02-15 13:15:00,47.43,47.44,47.42,47.44,15816.0,38.5711,38.5793,38.563,38.5793,15816.0
2023-02-15 13:20:00,47.43,47.45,47.42,47.44,16078.0,38.5711,38.5874,38.563,38.5793,16078.0
2023-02-15 13:25:00,47.44,47.46,47.43,47.46,43387.0,38.5793,38.5955,38.5711,38.5955,43387.0
2023-02-15 13:30:00,47.46,47.47,47.45,47.47,12720.0,38.5955,38.6037,38.5874,38.6037,12720.0
2023-02-15 13:35:00,47.47,47.47,47.44,47.46,29838.0,38.6037,38.6037,38.5793,38.5955,29838.0
2023-02-15 13:40:00,47.47,47.47,47.41,47.44,39873.0,38.6037,38.6037,38.5549,38.5793,39873.0
2023-02-15 13:45:00,47.44,47.46,47.44,47.46,14353.0,38.5793,38.5955,38.5793,38.5955,14353.0
2023-02-15 13:50:00,47.47,47.47,47.44,47.45,14743.0,38.6037,38.6037,38.5793,38.5874,14743.0
2023-02-15 13:55:00,47.46,47.47,47.44,47.46,23197.0,38.5955,38.6037,38.5793,38.5955,23197.0
2023-02-15 14:00:00,47.46,47.48,47.44,47.45,35286.0,38.5955,38.6118,38.5793,38.5874,35286.0
2023-02-15 14:05:00,47.44,47.5,47.43,47.47,33936.0,38.5793,38.6281,38.5711,38.6037,33936.0
2023-02-15 14:10:00,47.47,47.47,47.44,47.46,31136.0,38.6037,38.6037,38.5793,38.5955,31136.0
2023-02-15 14:15:00,47.46,47.46,47.44,47.45,33967.0,38.5955,38.5955,38.5793,38.5874,33967.0
2023-02-15 14:20:00,47.45,47.45,47.41,47.43,32072.0,38.5874,38.5874,38.5549,38.5711,32072.0
2023-02-15 14:25:00,47.43,47.44,47.4,47.44,17430.0,38.5711,38.5793,38.5468,38.5793,17430.0
2023-02-15 14:30:00,47.44,47.45,47.43,47.44,19540.0,38.5793,38.5874,38.5711,38.5793,19540.0
2023-02-15 14:35:00,47.45,47.46,47.41,47.44,26987.0,38.5874,38.5955,38.5549,38.5793,26987.0
2023-02-15 14:40:00,47.45,47.47,47.43,47.47,35064.0,38.5874,38.6037,38.5711,38.6037,35064.0
2023-02-15 14:45:00,47.47,47.47,47.44,47.44,16115.0,38.6037,38.6037,38.5793,38.5793,16115.0
2023-02-15 14:50:00,47.45,47.45,47.39,47.4,17908.0,38.5874,38.5874,38.5386,38.5468,17908.0
2023-02-15 14:55:00,47.4,47.41,47.38,47.4,29030.0,38.5468,38.5549,38.5305,38.5468,29030.0
2023-02-15 15:00:00,47.41,47.46,47.41,47.46,25574.0,38.5549,38.5955,38.5549,38.5955,25574.0
2023-02-15 15:05:00,47.46,47.49,47.45,47.48,26755.0,38.5955,38.6199,38.5874,38.6118,26755.0
2023-02-15 15:10:00,47.49,47.53,47.48,47.5,31869.0,38.6199,38.6525,38.6118,38.6281,31869.0
2023-02-15 15:15:00,47.5,47.51,47.48,47.51,35695.0,38.6281,38.6362,38.6118,38.6362,35695.0
2023-02-15 15:20:00,47.51,47.54,47.5,47.52,24420.0,38.6362,38.6606,38.6281,38.6443,24420.0
2023-02-15 15:25:00,47.53,47.56,47.52,47.54,46250.0,38.6525,38.6769,38.6443,38.6606,46250.0
2023-02-15 15:30:00,47.54,47.55,47.51,47.52,30264.0,38.6606,38.6687,38.6362,38.6443,30264.0
2023-02-15 15:35:00,47.52,47.55,47.5,47.54,29337.0,38.6443,38.6687,38.6281,38.6606,29337.0
2023-02-15 15:40:00,47.54,47.58,47.53,47.57,55312.0,38.6606,38.6931,38.6525,38.685,55312.0
2023-02-15 15:45:00,47.57,47.61,47.55,47.58,84035.0,38.685,38.7175,38.6687,38.6931,84035.0
2023-02-15 15:50:00,47.58,47.6,47.52,47.59,138393.0,38.6931,38.7094,38.6443,38.7013,138393.0
2023-02-15 15:55:00,47.58,47.66,47.56,47.65,465197.0,38.6931,38.7582,38.6769,38.7501,465197.0
2023-02-16 09:30:00,47.4,47.5,47.32,47.37,117306.0,38.5468,38.6281,38.4817,38.5224,117306.0
2023-02-16 09:35:00,47.37,47.38,47.31,47.36,71703.0,38.5224,38.5305,38.4736,38.5142,71703.0
2023-02-16 09:40:00,47.34,47.34,47.2,47.3,128670.0,38.498,38.498,38.3841,38.4654,128670.0
2023-02-16 09:45:00,47.3,47.32,47.23,47.24,75348.0,38.4654,38.4817,38.4085,38.4166,75348.0
2023-02-16 09:50:00,47.23,47.23,47.07,47.08,99865.0,38.4085,38.4085,38.2784,38.2865,99865.0
2023-02-16 09:55:00,47.09,47.11,47.05,47.09,59130.0,38.2947,38.3109,38.2621,38.2947,59130.0
2023-02-16 10:00:00,47.08,47.19,47.05,47.15,92126.0,38.2865,38.376,38.2621,38.3434,92126.0
2023-02-16 10:05:00,47.14,47.19,47.13,47.18,45112.0,38.3353,38.376,38.3272,38.3678,45112.0
2023-02-16 10:10:00,47.19,47.21,47.13,47.2,63914.0,38.376,38.3922,38.3272,38.3841,63914.0
2023-02-16 10:15:00,47.21,47.21,47.13,47.16,20258.0,38.3922,38.3922,38.3272,38.3516,20258.0
2023-02-16 10:20:00,47.18,47.22,47.16,47.17,21590.0,38.3678,38.4004,38.3516,38.3597,21590.0
2023-02-16 10:25:00,47.17,47.22,47.16,47.22,26241.0,38.3597,38.4004,38.3516,38.4004,26241.0
2023-02-16 10:30:00,47.22,47.24,47.19,47.24,23045.0,38.4004,38.4166,38.376,38.4166,23045.0
2023-02-16 10:35:00,47.24,47.24,47.21,47.23,21280.0,38.4166,38.4166,38.3922,38.4085,21280.0
2023-02-16 10:40:00,47.23,47.23,47.16,47.16,33334.0,38.4085,38.4085,38.3516,38.3516,33334.0
2023-02-16 10:45:00,47.17,47.2,47.15,47.17,42971.0,38.3597,38.3841,38.3434,38.3597,42971.0
2023-02-16 10:50:00,47.18,47.18,47.14,47.16,28612.0,38.3678,38.3678,38.3353,38.3516,28612.0
2023-02-16 10:55:00,47.16,47.21,47.16,47.2,21556.0,38.3516,38.3922,38.3516,38.3841,21556.0
2023-02-16 11:00:00,47.21,47.24,47.2,47.22,18830.0,38.3922,38.4166,38.3841,38.4004,18830.0
2023-02-16 11:05:00,47.22,47.23,47.16,47.22,70539.0,38.4004,38.4085,38.3516,38.4004,70539.0
2023-02-16 11:10:00,47.22,47.25,47.21,47.22,55095.0,38.4004,38.4248,38.3922,38.4004,55095.0
2023-02-16 11:15:00,47.22,47.26,47.21,47.26,21108.0,38.4004,38.4329,38.3922,38.4329,21108.0
2023-02-16 11:20:00,47.26,47.27,47.24,47.27,17948.0,38.4329,38.441,38.4166,38.441,17948.0
2023-02-16 11:25:00,47.28,47.32,47.26,47.31,15155.0,38.4492,38.4817,38.4329,38.4736,15155.0
2023-02-16 11:30:00,47.31,47.35,47.31,47.35,36965.0,38.4736,38.5061,38.4736,38.5061,36965.0
2023-02-16 11:35:00,47.34,47.34,47.28,47.3,28531.0,38.498,38.498,38.4492,38.4654,28531.0
2023-02-16 11:40:00,47.3,47.32,47.29,47.31,12197.0,38.4654,38.4817,38.4573,38.4736,12197.0
2023-02-16 11:45:00,47.32,47.38,47.31,47.36,17830.0,38.4817,38.5305,38.4736,38.5142,17830.0
2023-02-16 11:50:00,47.36,47.37,47.33,47.36,23197.0,38.5142,38.5224,38.4898,38.5142,23197.0
2023-02-16 11:55:00,47.36,47.37,47.34,47.37,36628.0,38.5142,38.5224,38.498,38.5224,36628.0
2023-02-16 12:00:00,47.37,47.42,47.37,47.39,32900.0,38.5224,38.563,38.5224,38.5386,32900.0
2023-02-16 12:05:00,47.4,47.44,47.39,47.44,24024.0,38.5468,38.5793,38.5386,38.5793,24024.0
2023-02-16 12:10:00,47.44,47.47,47.43,47.46,40198.0,38.5793,38.6037,38.5711,38.5955,40198.0
2023-02-16 12:15:00,47.46,47.47,47.44,47.44,25562.0,38.5955,38.6037,38.5793,38.5793,25562.0
2023-02-16 12:20:00,47.44,47.45,47.39,47.41,27970.0,38.5793,38.5874,38.5386,38.5549,27970.0
2023-02-16 12:25:00,47.41,47.43,47.39,47.41,23179.0,38.5549,38.5711,38.5386,38.5549,23179.0
2023-02-16 12:30:00,47.4,47.41,47.34,47.37,47800.0,38.5468,38.5549,38.498,38.5224,47800.0
2023-02-16 12:35:00,47.37,47.38,47.35,47.36,16138.0,38.5224,38.5305,38.5061,38.5142,16138.0
2023-02-16 12:40:00,47.36,47.39,47.35,47.39,17952.0,38.5142,38.5386,38.5061,38.5386,17952.0
2023-02-16 12:45:00,47.39,47.42,47.37,47.4,14857.0,38.5386,38.563,38.5224,38.5468,14857.0
2023-02-16 12:50:00,47.41,47.42,47.38,47.39,24857.0,38.5549,38.563,38.5305,38.5386,24857.0
2023-02-16 12:55:00,47.38,47.39,47.35,47.38,14818.0,38.5305,38.5386,38.5061,38.5305,14818.0
2023-02-16 13:00:00,47.38,47.39,47.34,47.37,31422.0,38.5305,38.5386,38.498,38.5224,31422.0
2023-02-16 13:05:00,47.38,47.41,47.37,47.41,41089.0,38.5305,38.5549,38.5224,38.5549,41089.0
2023-02-16 13:10:00,47.41,47.43,47.39,47.41,19864.0,38.5549,38.5711,38.5386,38.5549,19864.0
2023-02-16 13:15:00,47.41,47.43,47.39,47.41,20994.0,38.5549,38.5711,38.5386,38.5549,20994.0
2023-02-16 13:20:00,47.41,47.42,47.38,47.39,20171.0,38.5549,38.563,38.5305,38.5386,20171.0
2023-02-16 13:25:00,47.4,47.42,47.38,47.4,22343.0,38.5468,38.563,38.5305,38.5468,22343.0
2023-02-16 13:30:00,47.39,47.41,47.37,47.41,17212.0,38.5386,38.5549,38.5224,38.5549,17212.0
2023-02-16 13:35:00,47.42,47.44,47.41,47.41,23006.0,38.563,38.5793,38.5549,38.5549,23006.0
2023-02-16 13:40:00,47.41,47.43,47.4,47.41,26304.0,38.5549,38.5711,38.5468,38.5549,26304.0
2023-02-16 13:45:00,47.41,47.42,47.35,47.38,20851.0,38.5549,38.563,38.5061,38.5305,20851.0
2023-02-16 13:50:00,47.39,47.39,47.36,47.38,11134.0,38.5386,38.5386,38.5142,38.5305,11134.0
2023-02-16 13:55:00,47.39,47.41,47.38,47.41,18988.0,38.5386,38.5549,38.5305,38.5549,18988.0
2023-02-16 14:00:00,47.41,47.48,47.4,47.48,113706.0,38.5549,38.6118,38.5468,38.6118,113706.0
2023-02-16 14:05:00,47.48,47.51,47.47,47.51,44978.0,38.6118,38.6362,38.6037,38.6362,44978.0
2023-02-16 14:10:00,47.51,47.53,47.5,47.52,42777.0,38.6362,38.6525,38.6281,38.6443,42777.0
2023-02-16 14:15:00,47.52,47.55,47.51,47.55,49331.0,38.6443,38.6687,38.6362,38.6687,49331.0
2023-02-16 14:20:00,47.55,47.59,47.53,47.58,39499.0,38.6687,38.7013,38.6525,38.6931,39499.0
2023-02-16 14:25:00,47.59,47.63,47.58,47.6,44686.0,38.7013,38.7338,38.6931,38.7094,44686.0
2023-02-16 14:30:00,47.6,47.63,47.58,47.62,53991.0,38.7094,38.7338,38.6931,38.7257,53991.0
2023-02-16 14:35:00,47.63,47.64,47.61,47.64,18239.0,38.7338,38.7419,38.7175,38.7419,18239.0
2023-02-16 14:40:00,47.64,47.64,47.59,47.59,41565.0,38.7419,38.7419,38.7013,38.7013,41565.0
2023-02-16 14:45:00,47.59,47.61,47.57,47.59,38523.0,38.7013,38.7175,38.685,38.7013,38523.0
2023-02-16 14:50:00,47.59,47.61,47.58,47.61,18242.0,38.7013,38.7175,38.6931,38.7175,18242.0
2023-02-16 14:55:00,47.61,47.62,47.57,47.59,56208.0,38.7175,38.7257,38.685,38.7013,56208.0
2023-02-16 15:00:00,47.59,47.6,47.5,47.51,112376.0,38.7013,38.7094,38.6281,38.6362,112376.0
2023-02-16 15:05:00,47.5,47.51,47.4,47.46,138237.0,38.6281,38.6362,38.5468,38.5955,138237.0
2023-02-16 15:10:00,47.45,47.51,47.44,47.48,50424.0,38.5874,38.6362,38.5793,38.6118,50424.0
2023-02-16 15:15:00,47.49,47.51,47.47,47.5,48103.0,38.6199,38.6362,38.6037,38.6281,48103.0
2023-02-16 15:20:00,47.5,47.5,47.43,47.47,125655.0,38.6281,38.6281,38.5711,38.6037,125655.0
2023-02-16 15:25:00,47.48,47.49,47.45,47.46,72452.0,38.6118,38.6199,38.5874,38.5955,72452.0
2023-02-16 15:30:00,47.46,47.46,47.43,47.46,69093.0,38.5955,38.5955,38.5711,38.5955,69093.0
2023-02-16 15:35:00,47.46,47.51,47.45,47.48,84359.0,38.5955,38.6362,38.5874,38.6118,84359.0
2023-02-16 15:40:00,47.48,47.5,47.44,47.5,73001.0,38.6118,38.6281,38.5793,38.6281,73001.0
2023-02-16 15:45:00,47.5,47.51,47.4,47.4,79874.0,38.6281,38.6362,38.5468,38.5468,79874.0
2023-02-16 15:50:00,47.41,47.45,47.34,47.4,163794.0,38.5549,38.5874,38.498,38.5468,163794.0
2023-02-16 15:55:00,47.4,47.42,47.34,47.4,342456.0,38.5468,38.563,38.498,38.5468,342456.0
2023-02-17 09:30:00,47.5,47.51,47.29,47.3,241322.0,38.6281,38.6362,38.4573,38.4654,241322.0
2023-02-17 09:35:00,47.3,47.34,47.26,47.29,39067.0,38.4654,38.498,38.4329,38.4573,39067.0
2023-02-17 09:40:00,47.29,47.39,47.27,47.38,47399.0,38.4573,38.5386,38.441,38.5305,47399.0
2023-02-17 09:45:00,47.38,47.51,47.37,47.45,55619.0,38.5305,38.6362,38.5224,38.5874,55619.0
2023-02-17 09:50:00,47.47,47.47,47.37,47.38,55667.0,38.6037,38.6037,38.5224,38.5305,55667.0
2023-02-17 09:55:00,47.38,47.42,47.36,47.4,57292.0,38.5305,38.563,38.5142,38.5468,57292.0
2023-02-17 10:00:00,47.4,47.5,47.39,47.5,32397.0,38.5468,38.6281,38.5386,38.6281,32397.0
2023-02-17 10:05:00,47.49,47.54,47.48,47.54,49246.0,38.6199,38.6606,38.6118,38.6606,49246.0
2023-02-17 10:10:00,47.54,47.6,47.52,47.57,42187.0,38.6606,38.7094,38.6443,38.685,42187.0
2023-02-17 10:15:00,47.58,47.62,47.56,47.62,62406.0,38.6931,38.7257,38.6769,38.7257,62406.0
2023-02-17 10:20:00,47.61,47.64,47.56,47.57,35124.0,38.7175,38.7419,38.6769,38.685,35124.0
2023-02-17 10:25:00,47.56,47.68,47.56,47.64,57730.0,38.6769,38.7745,38.6769,38.7419,57730.0
2023-02-17 10:30:00,47.64,47.65,47.59,47.61,34706.0,38.7419,38.7501,38.7013,38.7175,34706.0
2023-02-17 10:35:00,47.62,47.63,47.54,47.55,28803.0,38.7257,38.7338,38.6606,38.6687,28803.0
2023-02-17 10:40:00,47.54,47.55,47.48,47.49,31926.0,38.6606,38.6687,38.6118,38.6199,31926.0
2023-02-17 10:45:00,47.5,47.52,47.48,47.49,38743.0,38.6281,38.6443,38.6118,38.6199,38743.0
2023-02-17 10:50:00,47.5,47.52,47.48,47.51,49093.0,38.6281,38.6443,38.6118,38.6362,49093.0
2023-02-17 10:55:00,47.52,47.52,47.48,47.51,36084.0,38.6443,38.6443,38.6118,38.6362,36084.0
2023-02-17 11:00:00,47.51,47.55,47.49,47.54,27709.0,38.6362,38.6687,38.6199,38.6606,27709.0
2023-02-17 11:05:00,47.55,47.56,47.53,47.54,18883.0,38.6687,38.6769,38.6525,38.6606,18883.0
2023-02-17 11:10:00,47.54,47.55,47.49,47.51,25473.0,38.6606,38.6687,38.6199,38.6362,25473.0
2023-02-17 11:15:00,47.5,47.51,47.48,47.5,28579.0,38.6281,38.6362,38.6118,38.6281,28579.0
2023-02-17 11:20:00,47.49,47.53,47.48,47.5,34050.0,38.6199,38.6525,38.6118,38.6281,34050.0
2023-02-17 11:25:00,47.5,47.54,47.49,47.54,37020.0,38.6281,38.6606,38.6199,38.6606,37020.0
2023-02-17 11:30:00,47.54,47.54,47.49,47.52,26607.0,38.6606,38.6606,38.6199,38.6443,26607.0
2023-02-17 11:35:00,47.53,47.58,47.52,47.55,20381.0,38.6525,38.6931,38.6443,38.6687,20381.0
2023-02-17 11:40:00,47.55,47.57,47.49,47.51,42512.0,38.6687,38.685,38.6199,38.6362,42512.0
2023-02-17 11:45:00,47.51,47.55,47.51,47.51,26528.0,38.6362,38.6687,38.6362,38.6362,26528.0
2023-02-17 11:50:00,47.51,47.52,47.48,47.51,24504.0,38.6362,38.6443,38.6118,38.6362,24504.0
2023-02-17 11:55:00,47.51,47.53,47.48,47.53,26250.0,38.6362,38.6525,38.6118,38.6525,26250.0
2023-02-17 12:00:00,47.53,47.54,47.5,47.51,36106.0,38.6525,38.6606,38.6281,38.6362,36106.0
2023-02-17 12:05:00,47.52,47.6,47.51,47.59,43279.0,38.6443,38.7094,38.6362,38.7013,43279.0
2023-02-17 12:10:00,47.6,47.65,47.59,47.64,38417.0,38.7094,38.7501,38.7013,38.7419,38417.0
2023-02-17 12:15:00,47.64,47.65,47.58,47.59,32255.0,38.7419,38.7501,38.6931,38.7013,32255.0
2023-02-17 12:20:00,47.59,47.62,47.59,47.62,24445.0,38.7013,38.7257,38.7013,38.7257,24445.0
2023-02-17 12:25:00,47.61,47.64,47.6,47.62,24852.0,38.7175,38.7419,38.7094,38.7257,24852.0
2023-02-17 12:30:00,47.62,47.63,47.59,47.6,24621.0,38.7257,38.7338,38.7013,38.7094,24621.0
2023-02-17 12:35:00,47.6,47.6,47.56,47.57,15351.0,38.7094,38.7094,38.6769,38.685,15351.0
2023-02-17 12:40:00,47.57,47.6,47.55,47.56,27743.0,38.685,38.7094,38.6687,38.6769,27743.0
2023-02-17 12:45:00,47.55,47.57,47.53,47.54,39620.0,38.6687,38.685,38.6525,38.6606,39620.0
2023-02-17 12:50:00,47.53,47.53,47.45,47.45,22744.0,38.6525,38.6525,38.5874,38.5874,22744.0
2023-02-17 12:55:00,47.46,47.49,47.45,47.46,8624.0,38.5955,38.6199,38.5874,38.5955,8624.0
2023-02-17 13:00:00,47.47,47.47,47.42,47.44,19733.0,38.6037,38.6037,38.563,38.5793,19733.0
2023-02-17 13:05:00,47.45,47.51,47.44,47.5,33810.0,38.5874,38.6362,38.5793,38.6281,33810.0
2023-02-17 13:10:00,47.5,47.52,47.49,47.51,30621.0,38.6281,38.6443,38.6199,38.6362,30621.0
2023-02-17 13:15:00,47.52,47.55,47.51,47.53,14214.0,38.6443,38.6687,38.6362,38.6525,14214.0
2023-02-17 13:20:00,47.54,47.58,47.51,47.57,43909.0,38.6606,38.6931,38.6362,38.685,43909.0
2023-02-17 13:25:00,47.57,47.62,47.56,47.62,37830.0,38.685,38.7257,38.6769,38.7257,37830.0
2023-02-17 13:30:00,47.62,47.63,47.55,47.59,51550.0,38.7257,38.7338,38.6687,38.7013,51550.0
2023-02-17 13:35:00,47.6,47.62,47.59,47.61,21635.0,38.7094,38.7257,38.7013,38.7175,21635.0
2023-02-17 13:40:00,47.61,47.61,47.57,47.58,29756.0,38.7175,38.7175,38.685,38.6931,29756.0
2023-02-17 13:45:00,47.57,47.62,47.57,47.61,30734.0,38.685,38.7257,38.685,38.7175,30734.0
2023-02-17 13:50:00,47.61,47.67,47.61,47.66,31465.0,38.7175,38.7663,38.7175,38.7582,31465.0
2023-02-17 13:55:00,47.66,47.68,47.65,47.68,23068.0,38.7582,38.7745,38.7501,38.7745,23068.0
2023-02-17 14:00:00,47.68,47.77,47.68,47.77,62086.0,38.7745,38.8476,38.7745,38.8476,62086.0
2023-02-17 14:05:00,47.77,47.79,47.75,47.77,41585.0,38.8476,38.8639,38.8314,38.8476,41585.0
2023-02-17 14:10:00,47.77,47.8,47.76,47.77,46132.0,38.8476,38.872,38.8395,38.8476,46132.0
2023-02-17 14:15:00,47.77,47.78,47.74,47.76,41824.0,38.8476,38.8558,38.8232,38.8395,41824.0
2023-02-17 14:20:00,47.75,47.82,47.75,47.8,52550.0,38.8314,38.8883,38.8314,38.872,52550.0
2023-02-17 14:25:00,47.81,47.83,47.8,47.82,45980.0,38.8802,38.8964,38.872,38.8883,45980.0
2023-02-17 14:30:00,47.82,47.83,47.81,47.83,41791.0,38.8883,38.8964,38.8802,38.8964,41791.0
2023-02-17 14:35:00,47.83,47.87,47.82,47.87,51716.0,38.8964,38.929,38.8883,38.929,51716.0
2023-02-17 14:40:00,47.87,47.88,47.84,47.87,47270.0,38.929,38.9371,38.9046,38.929,47270.0
2023-02-17 14:45:00,47.87,47.89,47.85,47.89,43304.0,38.929,38.9452,38.9127,38.9452,43304.0
2023-02-17 14:50:00,47.89,47.94,47.88,47.93,84160.0,38.9452,38.9859,38.9371,38.9778,84160.0
2023-02-17 14:55:00,47.92,47.96,47.92,47.96,38023.0,38.9696,39.0022,38.9696,39.0022,38023.0
2023-02-17 15:00:00,47.96,47.96,47.9,47.9,58198.0,39.0022,39.0022,38.9534,38.9534,58198.0
2023-02-17 15:05:00,47.9,47.92,47.88,47.91,39261.0,38.9534,38.9696,38.9371,38.9615,39261.0
2023-02-17 15:10:00,47.91,47.96,47.91,47.94,59334.0,38.9615,39.0022,38.9615,38.9859,59334.0
2023-02-17 15:15:00,47.94,47.98,47.93,47.98,69533.0,38.9859,39.0184,38.9778,39.0184,69533.0
2023-02-17 15:20:00,47.98,48.02,47.97,48.02,139040.0,39.0184,39.0509,39.0103,39.0509,139040.0
2023-02-17 15:25:00,48.02,48.04,48.0,48.01,74515.0,39.0509,39.0672,39.0347,39.0428,74515.0
2023-02-17 15:30:00,48.01,48.07,48.0,48.07,77923.0,39.0428,39.0916,39.0347,39.0916,77923.0
2023-02-17 15:35:00,48.06,48.11,48.06,48.11,155144.0,39.0835,39.1241,39.0835,39.1241,155144.0
2023-02-17 15:40:00,48.11,48.11,48.02,48.09,158851.0,39.1241,39.1241,39.0509,39.1079,158851.0
2023-02-17 15:45:00,48.08,48.09,48.02,48.02,224530.0,39.0997,39.1079,39.0509,39.0509,224530.0
2023-02-17 15:50:00,48.03,48.05,47.98,48.02,443766.0,39.0591,39.0753,39.0184,39.0509,443766.0
2023-02-17 15:55:00,48.02,48.1,48.0,48.09,581083.0,39.0509,39.116,39.0347,39.1079,581083.0
2023-02-21 09:30:00,47.99,48.07,47.82,47.84,196183.0,39.0266,39.0916,38.8883,38.9046,196183.0
2023-02-21 09:35:00,47.85,47.87,47.61,47.69,69303.0,38.9127,38.929,38.7175,38.7826,69303.0
2023-02-21 09:40:00,47.7,47.75,47.67,47.68,42287.0,38.7907,38.8314,38.7663,38.7745,42287.0
2023-02-21 09:45:00,47.67,47.67,47.39,47.43,104377.0,38.7663,38.7663,38.5386,38.5711,104377.0
2023-02-21 09:50:00,47.43,47.51,47.43,47.51,59637.0,38.5711,38.6362,38.5711,38.6362,59637.0
2023-02-21 09:55:00,47.51,47.55,47.43,47.43,77573.0,38.6362,38.6687,38.5711,38.5711,77573.0
2023-02-21 10:00:00,47.43,47.5,47.35,47.5,53934.0,38.5711,38.6281,38.5061,38.6281,53934.0
2023-02-21 10:05:00,47.5,47.61,47.49,47.51,32573.0,38.6281,38.7175,38.6199,38.6362,32573.0
2023-02-21 10:10:00,47.52,47.52,47.44,47.44,40897.0,38.6443,38.6443,38.5793,38.5793,40897.0
2023-02-21 10:15:00,47.44,47.52,47.37,47.41,51797.0,38.5793,38.6443,38.5224,38.5549,51797.0
2023-02-21 10:20:00,47.41,47.46,47.37,47.44,40173.0,38.5549,38.5955,38.5224,38.5793,40173.0
2023-02-21 10:25:00,47.45,47.5,47.44,47.5,52683.0,38.5874,38.6281,38.5793,38.6281,52683.0
2023-02-21 10:30:00,47.5,47.5,47.42,47.45,56629.0,38.6281,38.6281,38.563,38.5874,56629.0
2023-02-21 10:35:00,47.45,47.49,47.43,47.48,36816.0,38.5874,38.6199,38.5711,38.6118,36816.0
2023-02-21 10:40:00,47.47,47.48,47.43,47.45,45201.0,38.6037,38.6118,38.5711,38.5874,45201.0
2023-02-21 10:45:00,47.45,47.45,47.32,47.32,34202.0,38.5874,38.5874,38.4817,38.4817,34202.0
2023-02-21 10:50:00,47.33,47.36,47.27,47.29,38913.0,38.4898,38.5142,38.441,38.4573,38913.0
2023-02-21 10:55:00,47.29,47.29,47.2,47.22,45358.0,38.4573,38.4573,38.3841,38.4004,45358.0
2023-02-21 11:00:00,47.21,47.31,47.21,47.3,40879.0,38.3922,38.4736,38.3922,38.4654,40879.0
2023-02-21 11:05:00,47.3,47.3,47.24,47.25,36799.0,38.4654,38.4654,38.4166,38.4248,36799.0
2023-02-21 11:10:00,47.25,47.32,47.24,47.31,65923.0,38.4248,38.4817,38.4166,38.4736,65923.0
2023-02-21 11:15:00,47.32,47.35,47.29,47.32,28615.0,38.4817,38.5061,38.4573,38.4817,28615.0
2023-02-21 11:20:00,47.32,47.32,47.25,47.26,34343.0,38.4817,38.4817,38.4248,38.4329,34343.0
2023-02-21 11:25:00,47.27,47.33,47.26,47.32,26657.0,38.441,38.4898,38.4329,38.4817,26657.0
2023-02-21 11:30:00,47.31,47.38,47.3,47.38,36588.0,38.4736,38.5305,38.4654,38.5305,36588.0
2023-02-21 11:35:00,47.38,47.4,47.34,47.34,28640.0,38.5305,38.5468,38.498,38.498,28640.0
2023-02-21 11:40:00,47.35,47.36,47.31,47.33,26228.0,38.5061,38.5142,38.4736,38.4898,26228.0
2023-02-21 11:45:00,47.33,47.36,47.33,47.34,14671.0,38.4898,38.5142,38.4898,38.498,14671.0
2023-02-21 11:50:00,47.34,47.35,47.29,47.32,43898.0,38.498,38.5061,38.4573,38.4817,43898.0
2023-02-21 11:55:00,47.32,47.41,47.31,47.41,33840.0,38.4817,38.5549,38.4736,38.5549,33840.0
2023-02-21 12:00:00,47.41,47.41,47.37,47.37,46459.0,38.5549,38.5549,38.5224,38.5224,46459.0
2023-02-21 12:05:00,47.37,47.38,47.33,47.37,35017.0,38.5224,38.5305,38.4898,38.5224,35017.0
2023-02-21 12:10:00,47.36,47.39,47.33,47.36,32329.0,38.5142,38.5386,38.4898,38.5142,32329.0
2023-02-21 12:15:00,47.36,47.38,47.33,47.36,26624.0,38.5142,38.5305,38.4898,38.5142,26624.0
2023-02-21 12:20:00,47.36,47.36,47.33,47.35,29642.0,38.5142,38.5142,38.4898,38.5061,29642.0
2023-02-21 12:25:00,47.35,47.36,47.28,47.3,35204.0,38.5061,38.5142,38.4492,38.4654,35204.0
2023-02-21 12:30:00,47.3,47.32,47.29,47.32,28412.0,38.4654,38.4817,38.4573,38.4817,28412.0
2023-02-21 12:35:00,47.32,47.34,47.3,47.34,32151.0,38.4817,38.498,38.4654,38.498,32151.0
2023-02-21 12:40:00,47.34,47.36,47.33,47.36,25699.0,38.498,38.5142,38.4898,38.5142,25699.0
2023-02-21 12:45:00,47.35,47.36,47.31,47.31,49449.0,38.5061,38.5142,38.4736,38.4736,49449.0
2023-02-21 12:50:00,47.3,47.39,47.3,47.36,26436.0,38.4654,38.5386,38.4654,38.5142,26436.0
2023-02-21 12:55:00,47.35,47.42,47.34,47.35,54140.0,38.5061,38.563,38.498,38.5061,54140.0
2023-02-21 13:00:00,47.36,47.38,47.34,47.37,26020.0,38.5142,38.5305,38.498,38.5224,26020.0
2023-02-21 13:05:00,47.36,47.39,47.36,47.37,25473.0,38.5142,38.5386,38.5142,38.5224,25473.0
2023-02-21 13:10:00,47.37,47.37,47.32,47.33,16714.0,38.5224,38.5224,38.4817,38.4898,16714.0
2023-02-21 13:15:00,47.34,47.35,47.28,47.29,44163.0,38.498,38.5061,38.4492,38.4573,44163.0
2023-02-21 13:20:00,47.28,47.3,47.27,47.29,40841.0,38.4492,38.4654,38.441,38.4573,40841.0
2023-02-21 13:25:00,47.29,47.29,47.22,47.23,15914.0,38.4573,38.4573,38.4004,38.4085,15914.0
2023-02-21 13:30:00,47.23,47.23,47.17,47.2,34691.0,38.4085,38.4085,38.3597,38.3841,34691.0
2023-02-21 13:35:00,47.2,47.2,47.15,47.16,58740.0,38.3841,38.3841,38.3434,38.3516,58740.0
2023-02-21 13:40:00,47.16,47.17,47.05,47.08,196812.0,38.3516,38.3597,38.2621,38.2865,196812.0
2023-02-21 13:45:00,47.09,47.13,47.04,47.04,46787.0,38.2947,38.3272,38.254,38.254,46787.0
2023-02-21 13:50:00,47.05,47.06,46.93,46.97,125298.0,38.2621,38.2703,38.1645,38.1971,125298.0
2023-02-21 13:55:00,46.97,47.0,46.93,46.98,54920.0,38.1971,38.2215,38.1645,38.2052,54920.0
2023-02-21 14:00:00,46.98,46.98,46.92,46.94,28464.0,38.2052,38.2052,38.1564,38.1727,28464.0
2023-02-21 14:05:00,46.94,46.97,46.88,46.88,160576.0,38.1727,38.1971,38.1239,38.1239,160576.0
2023-02-21 14:10:00,46.87,46.87,46.78,46.83,79456.0,38.1157,38.1157,38.0426,38.0832,79456.0
2023-02-21 14:15:00,46.83,46.99,46.82,46.98,148832.0,38.0832,38.2133,38.0751,38.2052,148832.0
2023-02-21 14:20:00,46.98,47.08,46.98,47.05,112886.0,38.2052,38.2865,38.2052,38.2621,112886.0
2023-02-21 14:25:00,47.05,47.19,47.04,47.19,104588.0,38.2621,38.376,38.254,38.376,104588.0
2023-02-21 14:30:00,47.19,47.24,47.18,47.24,97788.0,38.376,38.4166,38.3678,38.4166,97788.0
2023-02-21 14:35:00,47.25,47.27,47.22,47.25,66891.0,38.4248,38.441,38.4004,38.4248,66891.0
2023-02-21 14:40:00,47.25,47.35,47.24,47.28,75787.0,38.4248,38.5061,38.4166,38.4492,75787.0
2023-02-21 14:45:00,47.29,47.32,47.26,47.32,293820.0,38.4573,38.4817,38.4329,38.4817,293820.0
2023-02-21 14:50:00,47.32,47.36,47.3,47.34,43652.0,38.4817,38.5142,38.4654,38.498,43652.0
2023-02-21 14:55:00,47.34,47.41,47.32,47.41,119100.0,38.498,38.5549,38.4817,38.5549,119100.0
2023-02-21 15:00:00,47.41,47.45,47.35,47.4,93872.0,38.5549,38.5874,38.5061,38.5468,93872.0
2023-02-21 15:05:00,47.4,47.41,47.35,47.36,45842.0,38.5468,38.5549,38.5061,38.5142,45842.0
2023-02-21 15:10:00,47.36,47.38,47.35,47.37,52995.0,38.5142,38.5305,38.5061,38.5224,52995.0
2023-02-21 15:15:00,47.37,47.38,47.34,47.36,35023.0,38.5224,38.5305,38.498,38.5142,35023.0
2023-02-21 15:20:00,47.36,47.37,47.33,47.36,59352.0,38.5142,38.5224,38.4898,38.5142,59352.0
2023-02-21 15:25:00,47.36,47.38,47.34,47.37,83682.0,38.5142,38.5305,38.498,38.5224,83682.0
2023-02-21 15:30:00,47.38,47.43,47.37,47.41,66304.0,38.5305,38.5711,38.5224,38.5549,66304.0
2023-02-21 15:35:00,47.41,47.42,47.36,47.38,62990.0,38.5549,38.563,38.5142,38.5305,62990.0
2023-02-21 15:40:00,47.38,47.38,47.33,47.34,127138.0,38.5305,38.5305,38.4898,38.498,127138.0
2023-02-21 15:45:00,47.35,47.38,47.32,47.37,190556.0,38.5061,38.5305,38.4817,38.5224,190556.0
2023-02-21 15:50:00,47.38,47.43,47.31,47.43,368639.0,38.5305,38.5711,38.4736,38.5711,368639.0
2023-02-21 15:55:00,47.43,47.46,47.37,47.42,615380.0,38.5711,38.5955,38.5224,38.563,615380.0
2023-02-22 09:30:00,47.4,47.51,47.31,47.5,172631.0,38.5468,38.6362,38.4736,38.6281,172631.0
2023-02-22 09:35:00,47.5,47.5,47.35,47.49,60301.0,38.6281,38.6281,38.5061,38.6199,60301.0
2023-02-22 09:40:00,47.49,47.53,47.44,47.46,41910.0,38.6199,38.6525,38.5793,38.5955,41910.0
2023-02-22 09:45:00,47.47,47.59,47.46,47.57,57369.0,38.6037,38.7013,38.5955,38.685,57369.0
2023-02-22 09:50:00,47.58,47.58,47.49,47.55,68115.0,38.6931,38.6931,38.6199,38.6687,68115.0
2023-02-22 09:55:00,47.54,47.61,47.54,47.58,36698.0,38.6606,38.7175,38.6606,38.6931,36698.0
2023-02-22 10:00:00,47.59,47.66,47.58,47.66,88640.0,38.7013,38.7582,38.6931,38.7582,88640.0
2023-02-22 10:05:00,47.66,47.69,47.63,47.68,59986.0,38.7582,38.7826,38.7338,38.7745,59986.0
2023-02-22 10:10:00,47.67,47.69,47.63,47.66,80644.0,38.7663,38.7826,38.7338,38.7582,80644.0
2023-02-22 10:15:00,47.66,47.71,47.63,47.68,81821.0,38.7582,38.7988,38.7338,38.7745,81821.0
2023-02-22 10:20:00,47.68,47.93,47.66,47.9,230003.0,38.7745,38.9778,38.7582,38.9534,230003.0
2023-02-22 10:25:00,47.89,47.97,47.87,47.88,166301.0,38.9452,39.0103,38.929,38.9371,166301.0
2023-02-22 10:30:00,47.87,47.89,47.79,47.84,102248.0,38.929,38.9452,38.8639,38.9046,102248.0
2023-02-22 10:35:00,47.84,47.85,47.77,47.82,109126.0,38.9046,38.9127,38.8476,38.8883,109126.0
2023-02-22 10:40:00,47.82,47.82,47.72,47.73,70149.0,38.8883,38.8883,38.807,38.8151,70149.0
2023-02-22 10:45:00,47.73,47.8,47.7,47.79,64497.0,38.8151,38.872,38.7907,38.8639,64497.0
2023-02-22 10:50:00,47.79,47.86,47.77,47.84,48119.0,38.8639,38.9208,38.8476,38.9046,48119.0
2023-02-22 10:55:00,47.85,47.86,47.8,47.82,46224.0,38.9127,38.9208,38.872,38.8883,46224.0
2023-02-22 11:00:00,47.82,47.85,47.79,47.8,39696.0,38.8883,38.9127,38.8639,38.872,39696.0
2023-02-22 11:05:00,47.8,47.85,47.79,47.84,59433.0,38.872,38.9127,38.8639,38.9046,59433.0
2023-02-22 11:10:00,47.84,47.9,47.84,47.9,40983.0,38.9046,38.9534,38.9046,38.9534,40983.0
2023-02-22 11:15:00,47.9,47.9,47.83,47.85,30562.0,38.9534,38.9534,38.8964,38.9127,30562.0
2023-02-22 11:20:00,47.85,47.89,47.83,47.84,20420.0,38.9127,38.9452,38.8964,38.9046,20420.0
2023-02-22 11:25:00,47.84,47.86,47.82,47.82,44626.0,38.9046,38.9208,38.8883,38.8883,44626.0
2023-02-22 11:30:00,47.83,47.83,47.75,47.76,45632.0,38.8964,38.8964,38.8314,38.8395,45632.0
2023-02-22 11:35:00,47.76,47.78,47.72,47.76,36253.0,38.8395,38.8558,38.807,38.8395,36253.0
2023-02-22 11:40:00,47.76,47.82,47.75,47.8,30447.0,38.8395,38.8883,38.8314,38.872,30447.0
2023-02-22 11:45:00,47.8,47.82,47.78,47.81,44552.0,38.872,38.8883,38.8558,38.8802,44552.0
2023-02-22 11:50:00,47.81,47.85,47.79,47.8,48348.0,38.8802,38.9127,38.8639,38.872,48348.0
2023-02-22 11:55:00,47.79,47.8,47.74,47.76,23057.0,38.8639,38.872,38.8232,38.8395,23057.0
2023-02-22 12:00:00,47.75,47.75,47.67,47.7,27040.0,38.8314,38.8314,38.7663,38.7907,27040.0
2023-02-22 12:05:00,47.7,47.72,47.68,47.7,39805.0,38.7907,38.807,38.7745,38.7907,39805.0
2023-02-22 12:10:00,47.7,47.72,47.68,47.69,29421.0,38.7907,38.807,38.7745,38.7826,29421.0
2023-02-22 12:15:00,47.7,47.75,47.69,47.73,29752.0,38.7907,38.8314,38.7826,38.8151,29752.0
2023-02-22 12:20:00,47.73,47.75,47.72,47.75,21104.0,38.8151,38.8314,38.807,38.8314,21104.0
2023-02-22 12:25:00,47.75,47.78,47.74,47.75,33867.0,38.8314,38.8558,38.8232,38.8314,33867.0
2023-02-22 12:30:00,47.74,47.76,47.7,47.71,61304.0,38.8232,38.8395,38.7907,38.7988,61304.0
2023-02-22 12:35:00,47.71,47.78,47.7,47.77,33678.0,38.7988,38.8558,38.7907,38.8476,33678.0
2023-02-22 12:40:00,47.77,47.77,47.71,47.73,42287.0,38.8476,38.8476,38.7988,38.8151,42287.0
2023-02-22 12:45:00,47.74,47.8,47.73,47.74,26939.0,38.8232,38.872,38.8151,38.8232,26939.0
2023-02-22 12:50:00,47.75,47.75,47.69,47.71,26643.0,38.8314,38.8314,38.7826,38.7988,26643.0
2023-02-22 12:55:00,47.71,47.73,47.69,47.7,14634.0,38.7988,38.8151,38.7826,38.7907,14634.0
2023-02-22 13:00:00,47.7,47.71,47.66,47.68,48880.0,38.7907,38.7988,38.7582,38.7745,48880.0
2023-02-22 13:05:00,47.7,47.71,47.67,47.68,22332.0,38.7907,38.7988,38.7663,38.7745,22332.0
2023-02-22 13:10:00,47.69,47.69,47.64,47.65,20997.0,38.7826,38.7826,38.7419,38.7501,20997.0
2023-02-22 13:15:00,47.65,47.71,47.64,47.66,35294.0,38.7501,38.7988,38.7419,38.7582,35294.0
2023-02-22 13:20:00,47.66,47.69,47.65,47.66,31124.0,38.7582,38.7826,38.7501,38.7582,31124.0
2023-02-22 13:25:00,47.66,47.73,47.66,47.71,41337.0,38.7582,38.8151,38.7582,38.7988,41337.0
2023-02-22 13:30:00,47.71,47.71,47.68,47.7,39616.0,38.7988,38.7988,38.7745,38.7907,39616.0
2023-02-22 13:35:00,47.7,47.71,47.65,47.67,20811.0,38.7907,38.7988,38.7501,38.7663,20811.0
2023-02-22 13:40:00,47.67,47.68,47.65,47.66,26376.0,38.7663,38.7745,38.7501,38.7582,26376.0
2023-02-22 13:45:00,47.67,47.67,47.58,47.59,30521.0,38.7663,38.7663,38.6931,38.7013,30521.0
2023-02-22 13:50:00,47.58,47.61,47.57,47.61,36861.0,38.6931,38.7175,38.685,38.7175,36861.0
2023-02-22 13:55:00,47.61,47.63,47.59,47.62,24265.0,38.7175,38.7338,38.7013,38.7257,24265.0
2023-02-22 14:00:00,47.62,47.67,47.54,47.61,96113.0,38.7257,38.7663,38.6606,38.7175,96113.0
2023-02-22 14:05:00,47.62,47.66,47.6,47.6,59183.0,38.7257,38.7582,38.7094,38.7094,59183.0
2023-02-22 14:10:00,47.61,47.62,47.49,47.51,48555.0,38.7175,38.7257,38.6199,38.6362,48555.0
2023-02-22 14:15:00,47.51,47.53,47.45,47.53,36484.0,38.6362,38.6525,38.5874,38.6525,36484.0
2023-02-22 14:20:00,47.52,47.55,47.47,47.49,44338.0,38.6443,38.6687,38.6037,38.6199,44338.0
2023-02-22 14:25:00,47.49,47.49,47.39,47.4,31556.0,38.6199,38.6199,38.5386,38.5468,31556.0
2023-02-22 14:30:00,47.4,47.4,47.33,47.36,64716.0,38.5468,38.5468,38.4898,38.5142,64716.0
2023-02-22 14:35:00,47.36,47.37,47.28,47.3,40723.0,38.5142,38.5224,38.4492,38.4654,40723.0
2023-02-22 14:40:00,47.3,47.31,47.21,47.26,25443.0,38.4654,38.4736,38.3922,38.4329,25443.0
2023-02-22 14:45:00,47.26,47.31,47.21,47.3,52679.0,38.4329,38.4736,38.3922,38.4654,52679.0
2023-02-22 14:50:00,47.31,47.32,47.22,47.23,52403.0,38.4736,38.4817,38.4004,38.4085,52403.0
2023-02-22 14:55:00,47.23,47.26,47.19,47.24,47799.0,38.4085,38.4329,38.376,38.4166,47799.0
2023-02-22 15:00:00,47.23,47.26,47.2,47.22,34735.0,38.4085,38.4329,38.3841,38.4004,34735.0
2023-02-22 15:05:00,47.23,47.25,47.21,47.23,37678.0,38.4085,38.4248,38.3922,38.4085,37678.0
2023-02-22 15:10:00,47.23,47.26,47.17,47.17,45818.0,38.4085,38.4329,38.3597,38.3597,45818.0
2023-02-22 15:15:00,47.18,47.22,47.15,47.19,86923.0,38.3678,38.4004,38.3434,38.376,86923.0
2023-02-22 15:20:00,47.2,47.24,47.16,47.22,88030.0,38.3841,38.4166,38.3516,38.4004,88030.0
2023-02-22 15:25:00,47.22,47.24,47.14,47.15,54662.0,38.4004,38.4166,38.3353,38.3434,54662.0
2023-02-22 15:30:00,47.15,47.15,47.11,47.14,64603.0,38.3434,38.3434,38.3109,38.3353,64603.0
2023-02-22 15:35:00,47.14,47.16,47.03,47.05,90859.0,38.3353,38.3516,38.2459,38.2621,90859.0
2023-02-22 15:40:00,47.06,47.15,47.06,47.12,81470.0,38.2703,38.3434,38.2703,38.319,81470.0
2023-02-22 15:45:00,47.12,47.15,47.1,47.11,68711.0,38.319,38.3434,38.3028,38.3109,68711.0
2023-02-22 15:50:00,47.1,47.17,47.08,47.15,156866.0,38.3028,38.3597,38.2865,38.3434,156866.0
2023-02-22 15:55:00,47.16,47.22,47.13,47.14,515820.0,38.3516,38.4004,38.3272,38.3353,515820.0
2023-02-23 09:30:00,47.2,47.26,47.08,47.25,132792.0,38.3841,38.4329,38.2865,38.4248,132792.0
2023-02-23 09:35:00,47.25,47.38,47.25,47.35,69403.0,38.4248,38.5305,38.4248,38.5061,69403.0
2023-02-23 09:40:00,47.36,47.45,47.36,47.45,80015.0,38.5142,38.5874,38.5142,38.5874,80015.0
2023-02-23 09:45:00,47.45,47.52,47.44,47.47,51814.0,38.5874,38.6443,38.5793,38.6037,51814.0
2023-02-23 09:50:00,47.47,47.55,47.45,47.47,34186.0,38.6037,38.6687,38.5874,38.6037,34186.0
2023-02-23 09:55:00,47.47,47.5,47.45,47.48,33274.0,38.6037,38.6281,38.5874,38.6118,33274.0
2023-02-23 10:00:00,47.48,47.49,47.43,47.48,28226.0,38.6118,38.6199,38.5711,38.6118,28226.0
2023-02-23 10:05:00,47.48,47.51,47.45,47.48,28502.0,38.6118,38.6362,38.5874,38.6118,28502.0
2023-02-23 10:10:00,47.48,47.49,47.43,47.47,26404.0,38.6118,38.6199,38.5711,38.6037,26404.0
2023-02-23 10:15:00,47.46,47.48,47.44,47.45,32458.0,38.5955,38.6118,38.5793,38.5874,32458.0
2023-02-23 10:20:00,47.46,47.48,47.38,47.41,43177.0,38.5955,38.6118,38.5305,38.5549,43177.0
2023-02-23 10:25:00,47.41,47.46,47.38,47.43,61020.0,38.5549,38.5955,38.5305,38.5711,61020.0
2023-02-23 10:30:00,47.44,47.46,47.37,47.41,78256.0,38.5793,38.5955,38.5224,38.5549,78256.0
2023-02-23 10:35:00,47.4,47.44,47.37,47.43,47703.0,38.5468,38.5793,38.5224,38.5711,47703.0
2023-02-23 10:40:00,47.42,47.45,47.35,47.37,55662.0,38.563,38.5874,38.5061,38.5224,55662.0
2023-02-23 10:45:00,47.37,47.39,47.24,47.25,46847.0,38.5224,38.5386,38.4166,38.4248,46847.0
2023-02-23 10:50:00,47.25,47.3,47.21,47.3,31960.0,38.4248,38.4654,38.3922,38.4654,31960.0
2023-02-23 10:55:00,47.29,47.3,47.26,47.3,32544.0,38.4573,38.4654,38.4329,38.4654,32544.0
2023-02-23 11:00:00,47.3,47.36,47.29,47.34,45155.0,38.4654,38.5142,38.4573,38.498,45155.0
2023-02-23 11:05:00,47.34,47.34,47.27,47.3,34353.0,38.498,38.498,38.441,38.4654,34353.0
2023-02-23 11:10:00,47.3,47.33,47.28,47.31,29596.0,38.4654,38.4898,38.4492,38.4736,29596.0
2023-02-23 11:15:00,47.31,47.33,47.27,47.29,30754.0,38.4736,38.4898,38.441,38.4573,30754.0
2023-02-23 11:20:00,47.28,47.29,47.23,47.27,48803.0,38.4492,38.4573,38.4085,38.441,48803.0
2023-02-23 11:25:00,47.27,47.28,47.23,47.25,44483.0,38.441,38.4492,38.4085,38.4248,44483.0
2023-02-23 11:30:00,47.25,47.31,47.23,47.31,73998.0,38.4248,38.4736,38.4085,38.4736,73998.0
2023-02-23 11:35:00,47.31,47.31,47.26,47.26,26981.0,38.4736,38.4736,38.4329,38.4329,26981.0
2023-02-23 11:40:00,47.27,47.27,47.19,47.2,46219.0,38.441,38.441,38.376,38.3841,46219.0
2023-02-23 11:45:00,47.2,47.22,47.17,47.22,109582.0,38.3841,38.4004,38.3597,38.4004,109582.0
2023-02-23 11:50:00,47.21,47.27,47.21,47.23,52341.0,38.3922,38.441,38.3922,38.4085,52341.0
2023-02-23 11:55:00,47.23,47.27,47.22,47.26,32681.0,38.4085,38.441,38.4004,38.4329,32681.0
2023-02-23 12:00:00,47.26,47.34,47.25,47.34,19397.0,38.4329,38.498,38.4248,38.498,19397.0
2023-02-23 12:05:00,47.34,47.34,47.28,47.3,15226.0,38.498,38.498,38.4492,38.4654,15226.0
2023-02-23 12:10:00,47.3,47.32,47.26,47.29,34540.0,38.4654,38.4817,38.4329,38.4573,34540.0
2023-02-23 12:15:00,47.3,47.32,47.27,47.28,32660.0,38.4654,38.4817,38.441,38.4492,32660.0
2023-02-23 12:20:00,47.28,47.32,47.25,47.31,33164.0,38.4492,38.4817,38.4248,38.4736,33164.0
2023-02-23 12:25:00,47.31,47.32,47.26,47.27,25614.0,38.4736,38.4817,38.4329,38.441,25614.0
2023-02-23 12:30:00,47.27,47.3,47.25,47.29,18245.0,38.441,38.4654,38.4248,38.4573,18245.0
2023-02-23 12:35:00,47.29,47.33,47.28,47.32,32601.0,38.4573,38.4898,38.4492,38.4817,32601.0
2023-02-23 12:40:00,47.31,47.34,47.3,47.33,26051.0,38.4736,38.498,38.4654,38.4898,26051.0
2023-02-23 12:45:00,47.33,47.36,47.31,47.33,36216.0,38.4898,38.5142,38.4736,38.4898,36216.0
2023-02-23 12:50:00,47.33,47.33,47.3,47.3,14165.0,38.4898,38.4898,38.4654,38.4654,14165.0
2023-02-23 12:55:00,47.3,47.32,47.29,47.31,26755.0,38.4654,38.4817,38.4573,38.4736,26755.0
2023-02-23 13:00:00,47.3,47.35,47.3,47.3,35039.0,38.4654,38.5061,38.4654,38.4654,35039.0
2023-02-23 13:05:00,47.31,47.32,47.3,47.3,19452.0,38.4736,38.4817,38.4654,38.4654,19452.0
2023-02-23 13:10:00,47.3,47.36,47.3,47.36,20413.0,38.4654,38.5142,38.4654,38.5142,20413.0
2023-02-23 13:15:00,47.36,47.36,47.33,47.34,22998.0,38.5142,38.5142,38.4898,38.498,22998.0
2023-02-23 13:20:00,47.34,47.36,47.3,47.32,19358.0,38.498,38.5142,38.4654,38.4817,19358.0
2023-02-23 13:25:00,47.32,47.34,47.31,47.33,19384.0,38.4817,38.498,38.4736,38.4898,19384.0
2023-02-23 13:30:00,47.34,47.34,47.29,47.3,14651.0,38.498,38.498,38.4573,38.4654,14651.0
2023-02-23 13:35:00,47.29,47.31,47.26,47.3,44941.0,38.4573,38.4736,38.4329,38.4654,44941.0
2023-02-23 13:40:00,47.31,47.32,47.27,47.28,27998.0,38.4736,38.4817,38.441,38.4492,27998.0
2023-02-23 13:45:00,47.27,47.28,47.25,47.28,22343.0,38.441,38.4492,38.4248,38.4492,22343.0
2023-02-23 13:50:00,47.28,47.28,47.23,47.23,39083.0,38.4492,38.4492,38.4085,38.4085,39083.0
2023-02-23 13:55:00,47.23,47.25,47.23,47.23,14439.0,38.4085,38.4248,38.4085,38.4085,14439.0
2023-02-23 14:00:00,47.23,47.27,47.22,47.26,28200.0,38.4085,38.441,38.4004,38.4329,28200.0
2023-02-23 14:05:00,47.26,47.26,47.23,47.25,23751.0,38.4329,38.4329,38.4085,38.4248,23751.0
2023-02-23 14:10:00,47.24,47.27,47.22,47.27,48644.0,38.4166,38.441,38.4004,38.441,48644.0
2023-02-23 14:15:00,47.27,47.34,47.27,47.33,32864.0,38.441,38.498,38.441,38.4898,32864.0
2023-02-23 14:20:00,47.33,47.56,47.31,47.54,570383.0,38.4898,38.6769,38.4736,38.6606,570383.0
2023-02-23 14:25:00,47.54,47.56,47.48,47.54,76377.0,38.6606,38.6769,38.6118,38.6606,76377.0
2023-02-23 14:30:00,47.53,47.54,47.48,47.52,44136.0,38.6525,38.6606,38.6118,38.6443,44136.0
2023-02-23 14:35:00,47.52,47.58,47.51,47.55,43746.0,38.6443,38.6931,38.6362,38.6687,43746.0
2023-02-23 14:40:00,47.55,47.58,47.54,47.55,35532.0,38.6687,38.6931,38.6606,38.6687,35532.0
2023-02-23 14:45:00,47.55,47.59,47.53,47.58,53229.0,38.6687,38.7013,38.6525,38.6931,53229.0
2023-02-23 14:50:00,47.58,47.61,47.55,47.59,36541.0,38.6931,38.7175,38.6687,38.7013,36541.0
2023-02-23 14:55:00,47.6,47.61,47.55,47.57,59059.0,38.7094,38.7175,38.6687,38.685,59059.0
2023-02-23 15:00:00,47.56,47.62,47.56,47.62,36703.0,38.6769,38.7257,38.6769,38.7257,36703.0
2023-02-23 15:05:00,47.62,47.65,47.61,47.64,122530.0,38.7257,38.7501,38.7175,38.7419,122530.0
2023-02-23 15:10:00,47.64,47.67,47.64,47.65,36684.0,38.7419,38.7663,38.7419,38.7501,36684.0
2023-02-23 15:15:00,47.65,47.66,47.62,47.62,39432.0,38.7501,38.7582,38.7257,38.7257,39432.0
2023-02-23 15:20:00,47.62,47.65,47.57,47.65,76096.0,38.7257,38.7501,38.685,38.7501,76096.0
2023-02-23 15:25:00,47.65,47.67,47.6,47.63,42626.0,38.7501,38.7663,38.7094,38.7338,42626.0
2023-02-23 15:30:00,47.62,47.7,47.61,47.69,62714.0,38.7257,38.7907,38.7175,38.7826,62714.0
2023-02-23 15:35:00,47.68,47.7,47.64,47.65,77972.0,38.7745,38.7907,38.7419,38.7501,77972.0
2023-02-23 15:40:00,47.65,47.65,47.57,47.59,64347.0,38.7501,38.7501,38.685,38.7013,64347.0
2023-02-23 15:45:00,47.58,47.62,47.56,47.61,83592.0,38.6931,38.7257,38.6769,38.7175,83592.0
2023-02-23 15:50:00,47.6,47.61,47.52,47.52,135502.0,38.7094,38.7175,38.6443,38.6443,135502.0
2023-02-23 15:55:00,47.52,47.56,47.49,47.51,453014.0,38.6443,38.6769,38.6199,38.6362,453014.0
2023-02-24 09:30:00,47.25,47.32,46.95,47.12,265829.0,38.4248,38.4817,38.1808,38.319,265829.0
2023-02-24 09:35:00,47.14,47.22,47.1,47.2,47186.0,38.3353,38.4004,38.3028,38.3841,47186.0
2023-02-24 09:40:00,47.21,47.23,47.15,47.16,40293.0,38.3922,38.4085,38.3434,38.3516,40293.0
2023-02-24 09:45:00,47.16,47.24,47.12,47.22,42480.0,38.3516,38.4166,38.319,38.4004,42480.0
2023-02-24 09:50:00,47.21,47.27,47.2,47.26,37383.0,38.3922,38.441,38.3841,38.4329,37383.0
2023-02-24 09:55:00,47.26,47.28,47.2,47.2,47414.0,38.4329,38.4492,38.3841,38.3841,47414.0
2023-02-24 10:00:00,47.19,47.36,47.18,47.34,58976.0,38.376,38.5142,38.3678,38.498,58976.0
2023-02-24 10:05:00,47.34,47.39,47.28,47.3,37324.0,38.498,38.5386,38.4492,38.4654,37324.0
2023-02-24 10:10:00,47.29,47.29,47.22,47.24,36717.0,38.4573,38.4573,38.4004,38.4166,36717.0
2023-02-24 10:15:00,47.23,47.23,47.16,47.19,32313.0,38.4085,38.4085,38.3516,38.376,32313.0
2023-02-24 10:20:00,47.18,47.19,47.09,47.09,34749.0,38.3678,38.376,38.2947,38.2947,34749.0
2023-02-24 10:25:00,47.09,47.13,47.06,47.07,41357.0,38.2947,38.3272,38.2703,38.2784,41357.0
2023-02-24 10:30:00,47.07,47.08,47.04,47.07,36007.0,38.2784,38.2865,38.254,38.2784,36007.0
2023-02-24 10:35:00,47.07,47.13,47.07,47.12,69986.0,38.2784,38.3272,38.2784,38.319,69986.0
2023-02-24 10:40:00,47.12,47.12,46.99,47.02,72354.0,38.319,38.319,38.2133,38.2377,72354.0
2023-02-24 10:45:00,47.02,47.07,46.96,46.97,32049.0,38.2377,38.2784,38.1889,38.1971,32049.0
2023-02-24 10:50:00,46.97,47.06,46.96,47.03,46450.0,38.1971,38.2703,38.1889,38.2459,46450.0
2023-02-24 10:55:00,47.02,47.03,46.98,47.03,37926.0,38.2377,38.2459,38.2052,38.2459,37926.0
2023-02-24 11:00:00,47.03,47.06,47.0,47.01,31750.0,38.2459,38.2703,38.2215,38.2296,31750.0
2023-02-24 11:05:00,47.02,47.13,47.01,47.1,27915.0,38.2377,38.3272,38.2296,38.3028,27915.0
2023-02-24 11:10:00,47.11,47.16,47.09,47.13,31022.0,38.3109,38.3516,38.2947,38.3272,31022.0
2023-02-24 11:15:00,47.14,47.2,47.14,47.19,43064.0,38.3353,38.3841,38.3353,38.376,43064.0
2023-02-24 11:20:00,47.2,47.2,47.13,47.13,27072.0,38.3841,38.3841,38.3272,38.3272,27072.0
2023-02-24 11:25:00,47.14,47.2,47.13,47.17,21898.0,38.3353,38.3841,38.3272,38.3597,21898.0
2023-02-24 11:30:00,47.18,47.26,47.17,47.23,45019.0,38.3678,38.4329,38.3597,38.4085,45019.0
2023-02-24 11:35:00,47.23,47.24,47.19,47.2,23326.0,38.4085,38.4166,38.376,38.3841,23326.0
2023-02-24 11:40:00,47.2,47.29,47.19,47.25,33224.0,38.3841,38.4573,38.376,38.4248,33224.0
2023-02-24 11:45:00,47.25,47.27,47.23,47.27,23610.0,38.4248,38.441,38.4085,38.441,23610.0
2023-02-24 11:50:00,47.27,47.31,47.23,47.24,37119.0,38.441,38.4736,38.4085,38.4166,37119.0
2023-02-24 11:55:00,47.25,47.25,47.17,47.18,40561.0,38.4248,38.4248,38.3597,38.3678,40561.0
2023-02-24 12:00:00,47.18,47.2,47.13,47.16,67072.0,38.3678,38.3841,38.3272,38.3516,67072.0
2023-02-24 12:05:00,47.16,47.18,47.15,47.16,23754.0,38.3516,38.3678,38.3434,38.3516,23754.0
2023-02-24 12:10:00,47.16,47.19,47.14,47.16,23746.0,38.3516,38.376,38.3353,38.3516,23746.0
2023-02-24 12:15:00,47.16,47.17,47.07,47.13,44570.0,38.3516,38.3597,38.2784,38.3272,44570.0
2023-02-24 12:20:00,47.13,47.21,47.12,47.2,39479.0,38.3272,38.3922,38.319,38.3841,39479.0
2023-02-24 12:25:00,47.2,47.2,47.15,47.2,37141.0,38.3841,38.3841,38.3434,38.3841,37141.0
2023-02-24 12:30:00,47.2,47.22,47.16,47.16,36065.0,38.3841,38.4004,38.3516,38.3516,36065.0
2023-02-24 12:35:00,47.16,47.18,47.14,47.16,27249.0,38.3516,38.3678,38.3353,38.3516,27249.0
2023-02-24 12:40:00,47.16,47.17,47.13,47.13,21958.0,38.3516,38.3597,38.3272,38.3272,21958.0
2023-02-24 12:45:00,47.14,47.16,47.07,47.08,28405.0,38.3353,38.3516,38.2784,38.2865,28405.0
2023-02-24 12:50:00,47.07,47.11,47.06,47.1,39660.0,38.2784,38.3109,38.2703,38.3028,39660.0
2023-02-24 12:55:00,47.1,47.11,47.06,47.08,26042.0,38.3028,38.3109,38.2703,38.2865,26042.0
2023-02-24 13:00:00,47.08,47.1,47.06,47.09,24166.0,38.2865,38.3028,38.2703,38.2947,24166.0
2023-02-24 13:05:00,47.09,47.11,47.06,47.09,53646.0,38.2947,38.3109,38.2703,38.2947,53646.0
2023-02-24 13:10:00,47.09,47.12,47.07,47.1,48160.0,38.2947,38.319,38.2784,38.3028,48160.0
2023-02-24 13:15:00,47.11,47.12,47.1,47.12,32103.0,38.3109,38.319,38.3028,38.319,32103.0
2023-02-24 13:20:00,47.12,47.16,47.1,47.16,35917.0,38.319,38.3516,38.3028,38.3516,35917.0
2023-02-24 13:25:00,47.16,47.17,47.14,47.15,29870.0,38.3516,38.3597,38.3353,38.3434,29870.0
2023-02-24 13:30:00,47.14,47.14,47.08,47.1,38945.0,38.3353,38.3353,38.2865,38.3028,38945.0
2023-02-24 13:35:00,47.11,47.13,47.09,47.09,23036.0,38.3109,38.3272,38.2947,38.2947,23036.0
2023-02-24 13:40:00,47.09,47.13,47.09,47.09,29347.0,38.2947,38.3272,38.2947,38.2947,29347.0
2023-02-24 13:45:00,47.09,47.13,47.09,47.11,21429.0,38.2947,38.3272,38.2947,38.3109,21429.0
2023-02-24 13:50:00,47.11,47.15,47.1,47.13,36603.0,38.3109,38.3434,38.3028,38.3272,36603.0
2023-02-24 13:55:00,47.14,47.18,47.13,47.18,42490.0,38.3353,38.3678,38.3272,38.3678,42490.0
2023-02-24 14:00:00,47.18,47.25,47.17,47.24,37533.0,38.3678,38.4248,38.3597,38.4166,37533.0
2023-02-24 14:05:00,47.24,47.25,47.21,47.21,39638.0,38.4166,38.4248,38.3922,38.3922,39638.0
2023-02-24 14:10:00,47.21,47.22,47.17,47.2,42083.0,38.3922,38.4004,38.3597,38.3841,42083.0
2023-02-24 14:15:00,47.2,47.22,47.19,47.21,22473.0,38.3841,38.4004,38.376,38.3922,22473.0
2023-02-24 14:20:00,47.2,47.23,47.19,47.21,49289.0,38.3841,38.4085,38.376,38.3922,49289.0
2023-02-24 14:25:00,47.21,47.23,47.18,47.18,34794.0,38.3922,38.4085,38.3678,38.3678,34794.0
2023-02-24 14:30:00,47.18,47.18,47.12,47.13,25286.0,38.3678,38.3678,38.319,38.3272,25286.0
2023-02-24 14:35:00,47.12,47.15,47.12,47.14,22541.0,38.319,38.3434,38.319,38.3353,22541.0
2023-02-24 14:40:00,47.15,47.15,47.08,47.09,43109.0,38.3434,38.3434,38.2865,38.2947,43109.0
2023-02-24 14:45:00,47.09,47.16,47.08,47.16,29297.0,38.2947,38.3516,38.2865,38.3516,29297.0
2023-02-24 14:50:00,47.16,47.18,47.15,47.16,36109.0,38.3516,38.3678,38.3434,38.3516,36109.0
2023-02-24 14:55:00,47.16,47.23,47.15,47.23,47351.0,38.3516,38.4085,38.3434,38.4085,47351.0
2023-02-24 15:00:00,47.23,47.27,47.22,47.22,34670.0,38.4085,38.441,38.4004,38.4004,34670.0
2023-02-24 15:05:00,47.22,47.26,47.22,47.23,44618.0,38.4004,38.4329,38.4004,38.4085,44618.0
2023-02-24 15:10:00,47.24,47.24,47.18,47.19,51655.0,38.4166,38.4166,38.3678,38.376,51655.0
2023-02-24 15:15:00,47.19,47.22,47.17,47.21,39306.0,38.376,38.4004,38.3597,38.3922,39306.0
2023-02-24 15:20:00,47.21,47.23,47.2,47.23,51746.0,38.3922,38.4085,38.3841,38.4085,51746.0
2023-02-24 15:25:00,47.23,47.25,47.2,47.22,72911.0,38.4085,38.4248,38.3841,38.4004,72911.0
2023-02-24 15:30:00,47.21,47.21,47.12,47.12,66900.0,38.3922,38.3922,38.319,38.319,66900.0
2023-02-24 15:35:00,47.12,47.13,47.08,47.1,80749.0,38.319,38.3272,38.2865,38.3028,80749.0
2023-02-24 15:40:00,47.1,47.14,47.08,47.13,78749.0,38.3028,38.3353,38.2865,38.3272,78749.0
2023-02-24 15:45:00,47.13,47.14,47.11,47.13,80106.0,38.3272,38.3353,38.3109,38.3272,80106.0
2023-02-24 15:50:00,47.14,47.14,47.05,47.09,269011.0,38.3353,38.3353,38.2621,38.2947,269011.0
2023-02-24 15:55:00,47.09,47.19,47.09,47.18,390190.0,38.2947,38.376,38.2947,38.3678,390190.0
2023-02-27 09:30:00,47.29,47.4,47.25,47.29,125841.0,38.4573,38.5468,38.4248,38.4573,125841.0
2023-02-27 09:35:00,47.27,47.29,47.17,47.18,65775.0,38.441,38.4573,38.3597,38.3678,65775.0
2023-02-27 09:40:00,47.18,47.26,47.17,47.21,58054.0,38.3678,38.4329,38.3597,38.3922,58054.0
2023-02-27 09:45:00,47.2,47.23,47.18,47.21,31405.0,38.3841,38.4085,38.3678,38.3922,31405.0
2023-02-27 09:50:00,47.2,47.26,47.19,47.25,58217.0,38.3841,38.4329,38.376,38.4248,58217.0
2023-02-27 09:55:00,47.25,47.26,47.21,47.24,43614.0,38.4248,38.4329,38.3922,38.4166,43614.0
2023-02-27 10:00:00,47.25,47.31,47.24,47.26,38830.0,38.4248,38.4736,38.4166,38.4329,38830.0
2023-02-27 10:05:00,47.25,47.29,47.2,47.23,62817.0,38.4248,38.4573,38.3841,38.4085,62817.0
2023-02-27 10:10:00,47.23,47.24,47.18,47.2,38682.0,38.4085,38.4166,38.3678,38.3841,38682.0
2023-02-27 10:15:00,47.2,47.26,47.2,47.24,58793.0,38.3841,38.4329,38.3841,38.4166,58793.0
2023-02-27 10:20:00,47.24,47.33,47.23,47.29,76670.0,38.4166,38.4898,38.4085,38.4573,76670.0
2023-02-27 10:25:00,47.29,47.33,47.28,47.29,43499.0,38.4573,38.4898,38.4492,38.4573,43499.0
2023-02-27 10:30:00,47.29,47.31,47.19,47.22,165681.0,38.4573,38.4736,38.376,38.4004,165681.0
2023-02-27 10:35:00,47.21,47.23,47.15,47.18,62363.0,38.3922,38.4085,38.3434,38.3678,62363.0
2023-02-27 10:40:00,47.18,47.2,47.13,47.15,68453.0,38.3678,38.3841,38.3272,38.3434,68453.0
2023-02-27 10:45:00,47.16,47.16,47.07,47.11,45808.0,38.3516,38.3516,38.2784,38.3109,45808.0
2023-02-27 10:50:00,47.11,47.15,47.11,47.14,45577.0,38.3109,38.3434,38.3109,38.3353,45577.0
2023-02-27 10:55:00,47.14,47.16,47.12,47.15,69768.0,38.3353,38.3516,38.319,38.3434,69768.0
2023-02-27 11:00:00,47.15,47.15,47.1,47.12,36861.0,38.3434,38.3434,38.3028,38.319,36861.0
2023-02-27 11:05:00,47.13,47.14,47.1,47.12,34154.0,38.3272,38.3353,38.3028,38.319,34154.0
2023-02-27 11:10:00,47.12,47.14,47.04,47.05,41696.0,38.319,38.3353,38.254,38.2621,41696.0
2023-02-27 11:15:00,47.05,47.07,47.02,47.02,45813.0,38.2621,38.2784,38.2377,38.2377,45813.0
2023-02-27 11:20:00,47.02,47.04,46.97,46.98,84598.0,38.2377,38.254,38.1971,38.2052,84598.0
2023-02-27 11:25:00,46.98,46.98,46.9,46.91,43777.0,38.2052,38.2052,38.1401,38.1483,43777.0
2023-02-27 11:30:00,46.91,46.92,46.83,46.84,54521.0,38.1483,38.1564,38.0832,38.0913,54521.0
2023-02-27 11:35:00,46.85,46.92,46.84,46.91,44402.0,38.0995,38.1564,38.0913,38.1483,44402.0
2023-02-27 11:40:00,46.9,46.91,46.87,46.87,31592.0,38.1401,38.1483,38.1157,38.1157,31592.0
2023-02-27 11:45:00,46.87,46.9,46.85,46.88,33704.0,38.1157,38.1401,38.0995,38.1239,33704.0
2023-02-27 11:50:00,46.89,46.89,46.85,46.88,23608.0,38.132,38.132,38.0995,38.1239,23608.0
2023-02-27 11:55:00,46.87,46.93,46.87,46.89,28211.0,38.1157,38.1645,38.1157,38.132,28211.0
2023-02-27 12:00:00,46.89,46.89,46.81,46.82,46885.0,38.132,38.132,38.0669,38.0751,46885.0
2023-02-27 12:05:00,46.82,46.85,46.79,46.8,50558.0,38.0751,38.0995,38.0507,38.0588,50558.0
2023-02-27 12:10:00,46.81,46.82,46.77,46.81,60596.0,38.0669,38.0751,38.0344,38.0669,60596.0
2023-02-27 12:15:00,46.8,46.83,46.79,46.8,35675.0,38.0588,38.0832,38.0507,38.0588,35675.0
2023-02-27 12:20:00,46.8,46.84,46.78,46.79,64721.0,38.0588,38.0913,38.0426,38.0507,64721.0
2023-02-27 12:25:00,46.79,46.89,46.78,46.88,72272.0,38.0507,38.132,38.0426,38.1239,72272.0
2023-02-27 12:30:00,46.87,46.91,46.84,46.86,65826.0,38.1157,38.1483,38.0913,38.1076,65826.0
2023-02-27 12:35:00,46.86,46.88,46.85,46.86,27713.0,38.1076,38.1239,38.0995,38.1076,27713.0
2023-02-27 12:40:00,46.87,46.9,46.87,46.87,55229.0,38.1157,38.1401,38.1157,38.1157,55229.0
2023-02-27 12:45:00,46.88,46.91,46.86,46.9,54056.0,38.1239,38.1483,38.1076,38.1401,54056.0
2023-02-27 12:50:00,46.89,46.91,46.87,46.89,43892.0,38.132,38.1483,38.1157,38.132,43892.0
2023-02-27 12:55:00,46.89,46.91,46.88,46.9,26369.0,38.132,38.1483,38.1239,38.1401,26369.0
2023-02-27 13:00:00,46.91,47.08,46.51,46.67,1171620.0,38.1483,38.2865,37.823,37.9531,1171620.0
2023-02-27 13:05:00,46.65,47.03,46.64,46.89,419375.0,37.9368,38.2459,37.9287,38.132,419375.0
2023-02-27 13:10:00,46.9,47.01,46.87,46.98,126748.0,38.1401,38.2296,38.1157,38.2052,126748.0
2023-02-27 13:15:00,46.98,46.99,46.89,46.95,101517.0,38.2052,38.2133,38.132,38.1808,101517.0
2023-02-27 13:20:00,46.95,46.95,46.82,46.88,79740.0,38.1808,38.1808,38.0751,38.1239,79740.0
2023-02-27 13:25:00,46.88,46.91,46.86,46.87,46402.0,38.1239,38.1483,38.1076,38.1157,46402.0
2023-02-27 13:30:00,46.85,46.9,46.81,46.84,65013.0,38.0995,38.1401,38.0669,38.0913,65013.0
2023-02-27 13:35:00,46.83,46.84,46.8,46.81,35392.0,38.0832,38.0913,38.0588,38.0669,35392.0
2023-02-27 13:40:00,46.82,46.86,46.81,46.82,55629.0,38.0751,38.1076,38.0669,38.0751,55629.0
2023-02-27 13:45:00,46.82,46.82,46.72,46.72,46007.0,38.0751,38.0751,37.9938,37.9938,46007.0
2023-02-27 13:50:00,46.72,46.77,46.72,46.75,53728.0,37.9938,38.0344,37.9938,38.0182,53728.0
2023-02-27 13:55:00,46.75,46.8,46.75,46.76,54864.0,38.0182,38.0588,38.0182,38.0263,54864.0
2023-02-27 14:00:00,46.77,46.79,46.7,46.7,65303.0,38.0344,38.0507,37.9775,37.9775,65303.0
2023-02-27 14:05:00,46.7,46.75,46.69,46.73,61512.0,37.9775,38.0182,37.9694,38.0019,61512.0
2023-02-27 14:10:00,46.73,46.75,46.72,46.73,34440.0,38.0019,38.0182,37.9938,38.0019,34440.0
2023-02-27 14:15:00,46.73,46.74,46.65,46.65,85148.0,38.0019,38.01,37.9368,37.9368,85148.0
2023-02-27 14:20:00,46.66,46.73,46.65,46.68,66356.0,37.945,38.0019,37.9368,37.9612,66356.0
2023-02-27 14:25:00,46.67,46.68,46.65,46.66,36923.0,37.9531,37.9612,37.9368,37.945,36923.0
2023-02-27 14:30:00,46.66,46.72,46.66,46.71,44844.0,37.945,37.9938,37.945,37.9856,44844.0
2023-02-27 14:35:00,46.7,46.7,46.66,46.68,43202.0,37.9775,37.9775,37.945,37.9612,43202.0
2023-02-27 14:40:00,46.68,46.71,46.62,46.64,58556.0,37.9612,37.9856,37.9124,37.9287,58556.0
2023-02-27 14:45:00,46.64,46.65,46.59,46.65,59373.0,37.9287,37.9368,37.888,37.9368,59373.0
2023-02-27 14:50:00,46.65,46.67,46.63,46.67,96143.0,37.9368,37.9531,37.9206,37.9531,96143.0
2023-02-27 14:55:00,46.66,46.69,46.59,46.6,64472.0,37.945,37.9694,37.888,37.8962,64472.0
2023-02-27 15:00:00,46.6,46.66,46.59,46.61,98434.0,37.8962,37.945,37.888,37.9043,98434.0
2023-02-27 15:05:00,46.61,46.61,46.56,46.59,90291.0,37.9043,37.9043,37.8636,37.888,90291.0
2023-02-27 15:10:00,46.59,46.6,46.56,46.59,46565.0,37.888,37.8962,37.8636,37.888,46565.0
2023-02-27 15:15:00,46.59,46.61,46.52,46.54,74338.0,37.888,37.9043,37.8311,37.8474,74338.0
2023-02-27 15:20:00,46.53,46.53,46.47,46.5,140458.0,37.8392,37.8392,37.7905,37.8148,140458.0
2023-02-27 15:25:00,46.5,46.54,46.49,46.53,100159.0,37.8148,37.8474,37.8067,37.8392,100159.0
2023-02-27 15:30:00,46.54,46.57,46.51,46.57,141136.0,37.8474,37.8718,37.823,37.8718,141136.0
2023-02-27 15:35:00,46.56,46.56,46.49,46.49,117794.0,37.8636,37.8636,37.8067,37.8067,117794.0
2023-02-27 15:40:00,46.5,46.59,46.48,46.56,118794.0,37.8148,37.888,37.7986,37.8636,118794.0
2023-02-27 15:45:00,46.55,46.6,46.5,46.52,191757.0,37.8555,37.8962,37.8148,37.8311,191757.0
2023-02-27 15:50:00,46.51,46.62,46.51,46.59,307043.0,37.823,37.9124,37.823,37.888,307043.0
2023-02-27 15:55:00,46.59,46.6,46.49,46.54,689336.0,37.888,37.8962,37.8067,37.8474,689336.0
2023-02-28 09:30:00,46.5,46.5,46.28,46.29,147452.0,37.8148,37.8148,37.6359,37.6441,147452.0
2023-02-28 09:35:00,46.28,46.35,46.09,46.14,90816.0,37.6359,37.6929,37.4814,37.5221,90816.0
2023-02-28 09:40:00,46.14,46.17,46.01,46.13,117700.0,37.5221,37.5465,37.4164,37.514,117700.0
2023-02-28 09:45:00,46.15,46.21,46.14,46.16,74475.0,37.5302,37.579,37.5221,37.5384,74475.0
2023-02-28 09:50:00,46.15,46.27,46.14,46.21,74218.0,37.5302,37.6278,37.5221,37.579,74218.0
2023-02-28 09:55:00,46.21,46.25,46.15,46.16,50873.0,37.579,37.6115,37.5302,37.5384,50873.0
2023-02-28 10:00:00,46.16,46.27,46.15,46.26,67942.0,37.5384,37.6278,37.5302,37.6197,67942.0
2023-02-28 10:05:00,46.26,46.32,46.25,46.25,42750.0,37.6197,37.6685,37.6115,37.6115,42750.0
2023-02-28 10:10:00,46.26,46.26,46.2,46.22,41940.0,37.6197,37.6197,37.5709,37.5871,41940.0
2023-02-28 10:15:00,46.22,46.29,46.2,46.28,56367.0,37.5871,37.6441,37.5709,37.6359,56367.0
2023-02-28 10:20:00,46.29,46.3,46.25,46.27,67165.0,37.6441,37.6522,37.6115,37.6278,67165.0
2023-02-28 10:25:00,46.27,46.35,46.26,46.3,49199.0,37.6278,37.6929,37.6197,37.6522,49199.0
2023-02-28 10:30:00,46.3,46.31,46.21,46.26,63818.0,37.6522,37.6603,37.579,37.6197,63818.0
2023-02-28 10:35:00,46.27,46.27,46.2,46.21,54636.0,37.6278,37.6278,37.5709,37.579,54636.0
2023-02-28 10:40:00,46.21,46.27,46.19,46.25,57311.0,37.579,37.6278,37.5628,37.6115,57311.0
2023-02-28 10:45:00,46.25,46.26,46.18,46.19,27659.0,37.6115,37.6197,37.5546,37.5628,27659.0
2023-02-28 10:50:00,46.18,46.25,46.18,46.25,34818.0,37.5546,37.6115,37.5546,37.6115,34818.0
2023-02-28 10:55:00,46.25,46.28,46.23,46.24,34132.0,37.6115,37.6359,37.5953,37.6034,34132.0
2023-02-28 11:00:00,46.24,46.32,46.24,46.32,33479.0,37.6034,37.6685,37.6034,37.6685,33479.0
2023-02-28 11:05:00,46.32,46.36,46.3,46.36,35483.0,37.6685,37.701,37.6522,37.701,35483.0
2023-02-28 11:10:00,46.36,46.38,46.31,46.34,44460.0,37.701,37.7173,37.6603,37.6847,44460.0
2023-02-28 11:15:00,46.33,46.4,46.33,46.37,19731.0,37.6766,37.7335,37.6766,37.7091,19731.0
2023-02-28 11:20:00,46.37,46.4,46.37,46.38,27159.0,37.7091,37.7335,37.7091,37.7173,27159.0
2023-02-28 11:25:00,46.39,46.43,46.36,46.36,42708.0,37.7254,37.7579,37.701,37.701,42708.0
2023-02-28 11:30:00,46.37,46.42,46.37,46.39,17508.0,37.7091,37.7498,37.7091,37.7254,17508.0
2023-02-28 11:35:00,46.38,46.4,46.36,46.38,22660.0,37.7173,37.7335,37.701,37.7173,22660.0
2023-02-28 11:40:00,46.37,46.38,46.32,46.33,18224.0,37.7091,37.7173,37.6685,37.6766,18224.0
2023-02-28 11:45:00,46.34,46.34,46.29,46.3,28545.0,37.6847,37.6847,37.6441,37.6522,28545.0
2023-02-28 11:50:00,46.3,46.31,46.28,46.3,19964.0,37.6522,37.6603,37.6359,37.6522,19964.0
2023-02-28 11:55:00,46.29,46.33,46.29,46.33,38877.0,37.6441,37.6766,37.6441,37.6766,38877.0
2023-02-28 12:00:00,46.33,46.38,46.32,46.38,57882.0,37.6766,37.7173,37.6685,37.7173,57882.0
2023-02-28 12:05:00,46.37,46.44,46.37,46.43,45828.0,37.7091,37.7661,37.7091,37.7579,45828.0
2023-02-28 12:10:00,46.43,46.46,46.4,46.46,38911.0,37.7579,37.7823,37.7335,37.7823,38911.0
2023-02-28 12:15:00,46.46,46.53,46.45,46.53,34128.0,37.7823,37.8392,37.7742,37.8392,34128.0
2023-02-28 12:20:00,46.52,46.57,46.52,46.57,47451.0,37.8311,37.8718,37.8311,37.8718,47451.0
2023-02-28 12:25:00,46.57,46.6,46.55,46.6,48590.0,37.8718,37.8962,37.8555,37.8962,48590.0
2023-02-28 12:30:00,46.6,46.66,46.6,46.63,66958.0,37.8962,37.945,37.8962,37.9206,66958.0
2023-02-28 12:35:00,46.63,46.63,46.57,46.59,33904.0,37.9206,37.9206,37.8718,37.888,33904.0
2023-02-28 12:40:00,46.59,46.63,46.57,46.59,26582.0,37.888,37.9206,37.8718,37.888,26582.0
2023-02-28 12:45:00,46.59,46.6,46.53,46.54,33468.0,37.888,37.8962,37.8392,37.8474,33468.0
2023-02-28 12:50:00,46.54,46.6,46.53,46.58,33761.0,37.8474,37.8962,37.8392,37.8799,33761.0
2023-02-28 12:55:00,46.59,46.64,46.58,46.62,67787.0,37.888,37.9287,37.8799,37.9124,67787.0
2023-02-28 13:00:00,46.62,46.66,46.61,46.65,36328.0,37.9124,37.945,37.9043,37.9368,36328.0
2023-02-28 13:05:00,46.65,46.69,46.64,46.68,54683.0,37.9368,37.9694,37.9287,37.9612,54683.0
2023-02-28 13:10:00,46.68,46.73,46.67,46.7,73942.0,37.9612,38.0019,37.9531,37.9775,73942.0
2023-02-28 13:15:00,46.7,46.74,46.69,46.72,53375.0,37.9775,38.01,37.9694,37.9938,53375.0
2023-02-28 13:20:00,46.72,46.75,46.71,46.75,27686.0,37.9938,38.0182,37.9856,38.0182,27686.0
2023-02-28 13:25:00,46.75,46.77,46.68,46.68,75026.0,38.0182,38.0344,37.9612,37.9612,75026.0
2023-02-28 13:30:00,46.69,46.74,46.65,46.73,39727.0,37.9694,38.01,37.9368,38.0019,39727.0
2023-02-28 13:35:00,46.74,46.76,46.69,46.7,50340.0,38.01,38.0263,37.9694,37.9775,50340.0
2023-02-28 13:40:00,46.7,46.71,46.62,46.63,34845.0,37.9775,37.9856,37.9124,37.9206,34845.0
2023-02-28 13:45:00,46.62,46.64,46.59,46.59,34316.0,37.9124,37.9287,37.888,37.888,34316.0
2023-02-28 13:50:00,46.59,46.59,46.56,46.59,19219.0,37.888,37.888,37.8636,37.888,19219.0
2023-02-28 13:55:00,46.59,46.61,46.57,46.58,57851.0,37.888,37.9043,37.8718,37.8799,57851.0
2023-02-28 14:00:00,46.59,46.63,46.58,46.59,39116.0,37.888,37.9206,37.8799,37.888,39116.0
2023-02-28 14:05:00,46.59,46.61,46.56,46.61,71155.0,37.888,37.9043,37.8636,37.9043,71155.0
2023-02-28 14:10:00,46.61,46.61,46.56,46.57,63905.0,37.9043,37.9043,37.8636,37.8718,63905.0
2023-02-28 14:15:00,46.57,46.58,46.56,46.58,24418.0,37.8718,37.8799,37.8636,37.8799,24418.0
2023-02-28 14:20:00,46.58,46.59,46.54,46.59,39518.0,37.8799,37.888,37.8474,37.888,39518.0
2023-02-28 14:25:00,46.59,46.6,46.57,46.59,83338.0,37.888,37.8962,37.8718,37.888,83338.0
2023-02-28 14:30:00,46.6,46.6,46.55,46.55,119715.0,37.8962,37.8962,37.8555,37.8555,119715.0
2023-02-28 14:35:00,46.56,46.6,46.53,46.59,99554.0,37.8636,37.8962,37.8392,37.888,99554.0
2023-02-28 14:40:00,46.59,46.59,46.52,46.56,110243.0,37.888,37.888,37.8311,37.8636,110243.0
2023-02-28 14:45:00,46.56,46.57,46.51,46.52,52076.0,37.8636,37.8718,37.823,37.8311,52076.0
2023-02-28 14:50:00,46.52,46.52,46.47,46.52,55314.0,37.8311,37.8311,37.7905,37.8311,55314.0
2023-02-28 14:55:00,46.52,46.53,46.5,46.52,55544.0,37.8311,37.8392,37.8148,37.8311,55544.0
2023-02-28 15:00:00,46.51,46.52,46.48,46.5,56128.0,37.823,37.8311,37.7986,37.8148,56128.0
2023-02-28 15:05:00,46.5,46.52,46.47,46.51,50686.0,37.8148,37.8311,37.7905,37.823,50686.0
2023-02-28 15:10:00,46.5,46.56,46.5,46.52,85911.0,37.8148,37.8636,37.8148,37.8311,85911.0
2023-02-28 15:15:00,46.51,46.53,46.5,46.51,55189.0,37.823,37.8392,37.8148,37.823,55189.0
2023-02-28 15:20:00,46.51,46.52,46.48,46.5,51234.0,37.823,37.8311,37.7986,37.8148,51234.0
2023-02-28 15:25:00,46.5,46.52,46.49,46.5,77455.0,37.8148,37.8311,37.8067,37.8148,77455.0
2023-02-28 15:30:00,46.5,46.51,46.45,46.48,84724.0,37.8148,37.823,37.7742,37.7986,84724.0
2023-02-28 15:35:00,46.48,46.49,46.45,46.49,83305.0,37.7986,37.8067,37.7742,37.8067,83305.0
2023-02-28 15:40:00,46.5,46.52,46.46,46.5,136229.0,37.8148,37.8311,37.7823,37.8148,136229.0
2023-02-28 15:45:00,46.5,46.53,46.48,46.5,135241.0,37.8148,37.8392,37.7986,37.8148,135241.0
2023-02-28 15:50:00,46.49,46.61,46.45,46.53,281374.0,37.8067,37.9043,37.7742,37.8392,281374.0
2023-02-28 15:55:00,46.53,46.53,46.41,46.42,924015.0,37.8392,37.8392,37.7417,37.7498,924015.0
2023-03-01 09:30:00,46.29,46.34,46.21,46.3,212338.0,37.6441,37.6847,37.579,37.6522,212338.0
2023-03-01 09:35:00,46.31,46.39,46.26,46.35,84704.0,37.6603,37.7254,37.6197,37.6929,84704.0
2023-03-01 09:40:00,46.34,46.37,46.28,46.3,75566.0,37.6847,37.7091,37.6359,37.6522,75566.0
2023-03-01 09:45:00,46.29,46.44,46.27,46.43,49016.0,37.6441,37.7661,37.6278,37.7579,49016.0
2023-03-01 09:50:00,46.43,46.43,46.29,46.3,147240.0,37.7579,37.7579,37.6441,37.6522,147240.0
2023-03-01 09:55:00,46.3,46.34,46.24,46.24,51597.0,37.6522,37.6847,37.6034,37.6034,51597.0
2023-03-01 10:00:00,46.24,46.28,46.17,46.21,61718.0,37.6034,37.6359,37.5465,37.579,61718.0
2023-03-01 10:05:00,46.2,46.25,46.18,46.2,54421.0,37.5709,37.6115,37.5546,37.5709,54421.0
2023-03-01 10:10:00,46.21,46.22,46.17,46.18,47640.0,37.579,37.5871,37.5465,37.5546,47640.0
2023-03-01 10:15:00,46.19,46.21,46.17,46.2,40113.0,37.5628,37.579,37.5465,37.5709,40113.0
2023-03-01 10:20:00,46.21,46.24,46.17,46.2,63232.0,37.579,37.6034,37.5465,37.5709,63232.0
2023-03-01 10:25:00,46.2,46.24,46.06,46.12,293580.0,37.5709,37.6034,37.457,37.5058,293580.0
2023-03-01 10:30:00,46.12,46.15,46.05,46.09,104537.0,37.5058,37.5302,37.4489,37.4814,104537.0
2023-03-01 10:35:00,46.09,46.17,46.06,46.14,111904.0,37.4814,37.5465,37.457,37.5221,111904.0
2023-03-01 10:40:00,46.14,46.21,46.11,46.17,47639.0,37.5221,37.579,37.4977,37.5465,47639.0
2023-03-01 10:45:00,46.17,46.18,46.14,46.16,51497.0,37.5465,37.5546,37.5221,37.5384,51497.0
2023-03-01 10:50:00,46.16,46.18,46.13,46.15,42879.0,37.5384,37.5546,37.514,37.5302,42879.0
2023-03-01 10:55:00,46.16,46.17,46.13,46.16,48318.0,37.5384,37.5465,37.514,37.5384,48318.0
2023-03-01 11:00:00,46.16,46.17,46.12,46.13,38995.0,37.5384,37.5465,37.5058,37.514,38995.0
2023-03-01 11:05:00,46.13,46.14,46.01,46.04,90767.0,37.514,37.5221,37.4164,37.4408,90767.0
2023-03-01 11:10:00,46.05,46.05,46.01,46.02,59095.0,37.4489,37.4489,37.4164,37.4245,59095.0
2023-03-01 11:15:00,46.02,46.02,45.92,45.94,176899.0,37.4245,37.4245,37.3432,37.3594,176899.0
2023-03-01 11:20:00,45.94,46.01,45.93,46.01,49938.0,37.3594,37.4164,37.3513,37.4164,49938.0
2023-03-01 11:25:00,46.01,46.09,46.0,46.06,37451.0,37.4164,37.4814,37.4082,37.457,37451.0
2023-03-01 11:30:00,46.08,46.09,46.02,46.03,31016.0,37.4733,37.4814,37.4245,37.4326,31016.0
2023-03-01 11:35:00,46.04,46.09,46.03,46.04,27221.0,37.4408,37.4814,37.4326,37.4408,27221.0
2023-03-01 11:40:00,46.05,46.11,46.04,46.08,36614.0,37.4489,37.4977,37.4408,37.4733,36614.0
2023-03-01 11:45:00,46.09,46.16,46.07,46.12,42545.0,37.4814,37.5384,37.4652,37.5058,42545.0
2023-03-01 11:50:00,46.12,46.15,46.11,46.13,31172.0,37.5058,37.5302,37.4977,37.514,31172.0
2023-03-01 11:55:00,46.13,46.15,46.12,46.14,33889.0,37.514,37.5302,37.5058,37.5221,33889.0
2023-03-01 12:00:00,46.14,46.14,46.08,46.08,48972.0,37.5221,37.5221,37.4733,37.4733,48972.0
2023-03-01 12:05:00,46.07,46.11,46.07,46.11,62015.0,37.4652,37.4977,37.4652,37.4977,62015.0
2023-03-01 12:10:00,46.1,46.15,46.07,46.09,50183.0,37.4896,37.5302,37.4652,37.4814,50183.0
2023-03-01 12:15:00,46.1,46.12,46.08,46.08,36880.0,37.4896,37.5058,37.4733,37.4733,36880.0
2023-03-01 12:20:00,46.07,46.12,46.06,46.09,26719.0,37.4652,37.5058,37.457,37.4814,26719.0
2023-03-01 12:25:00,46.09,46.14,46.08,46.11,52805.0,37.4814,37.5221,37.4733,37.4977,52805.0
2023-03-01 12:30:00,46.11,46.13,46.06,46.07,39780.0,37.4977,37.514,37.457,37.4652,39780.0
2023-03-01 12:35:00,46.06,46.13,46.03,46.12,191866.0,37.457,37.514,37.4326,37.5058,191866.0
2023-03-01 12:40:00,46.12,46.18,46.11,46.16,40204.0,37.5058,37.5546,37.4977,37.5384,40204.0
2023-03-01 12:45:00,46.15,46.18,46.15,46.15,40491.0,37.5302,37.5546,37.5302,37.5302,40491.0
2023-03-01 12:50:00,46.15,46.16,46.13,46.14,15913.0,37.5302,37.5384,37.514,37.5221,15913.0
2023-03-01 12:55:00,46.13,46.16,46.11,46.15,56110.0,37.514,37.5384,37.4977,37.5302,56110.0
2023-03-01 13:00:00,46.15,46.18,46.13,46.14,51131.0,37.5302,37.5546,37.514,37.5221,51131.0
2023-03-01 13:05:00,46.14,46.16,46.12,46.15,18052.0,37.5221,37.5384,37.5058,37.5302,18052.0
2023-03-01 13:10:00,46.15,46.17,46.14,46.17,23734.0,37.5302,37.5465,37.5221,37.5465,23734.0
2023-03-01 13:15:00,46.16,46.21,46.16,46.2,42912.0,37.5384,37.579,37.5384,37.5709,42912.0
2023-03-01 13:20:00,46.21,46.21,46.13,46.15,39948.0,37.579,37.579,37.514,37.5302,39948.0
2023-03-01 13:25:00,46.15,46.17,46.12,46.15,25496.0,37.5302,37.5465,37.5058,37.5302,25496.0
2023-03-01 13:30:00,46.16,46.16,46.1,46.11,19786.0,37.5384,37.5384,37.4896,37.4977,19786.0
2023-03-01 13:35:00,46.11,46.12,46.09,46.1,28140.0,37.4977,37.5058,37.4814,37.4896,28140.0
2023-03-01 13:40:00,46.1,46.11,46.07,46.08,34620.0,37.4896,37.4977,37.4652,37.4733,34620.0
2023-03-01 13:45:00,46.08,46.1,46.07,46.09,27374.0,37.4733,37.4896,37.4652,37.4814,27374.0
2023-03-01 13:50:00,46.09,46.11,46.08,46.11,34755.0,37.4814,37.4977,37.4733,37.4977,34755.0
2023-03-01 13:55:00,46.11,46.11,46.07,46.09,22246.0,37.4977,37.4977,37.4652,37.4814,22246.0
2023-03-01 14:00:00,46.09,46.09,46.04,46.06,36206.0,37.4814,37.4814,37.4408,37.457,36206.0
2023-03-01 14:05:00,46.05,46.07,46.05,46.07,21440.0,37.4489,37.4652,37.4489,37.4652,21440.0
2023-03-01 14:10:00,46.06,46.11,46.06,46.09,24979.0,37.457,37.4977,37.457,37.4814,24979.0
2023-03-01 14:15:00,46.09,46.09,46.04,46.07,26354.0,37.4814,37.4814,37.4408,37.4652,26354.0
2023-03-01 14:20:00,46.07,46.14,46.07,46.14,70934.0,37.4652,37.5221,37.4652,37.5221,70934.0
2023-03-01 14:25:00,46.13,46.14,46.09,46.12,48549.0,37.514,37.5221,37.4814,37.5058,48549.0
2023-03-01 14:30:00,46.11,46.14,46.09,46.12,33702.0,37.4977,37.5221,37.4814,37.5058,33702.0
2023-03-01 14:35:00,46.13,46.14,46.11,46.13,22734.0,37.514,37.5221,37.4977,37.514,22734.0
2023-03-01 14:40:00,46.13,46.13,46.08,46.11,45844.0,37.514,37.514,37.4733,37.4977,45844.0
2023-03-01 14:45:00,46.1,46.11,46.08,46.1,19221.0,37.4896,37.4977,37.4733,37.4896,19221.0
2023-03-01 14:50:00,46.09,46.13,46.08,46.13,23232.0,37.4814,37.514,37.4733,37.514,23232.0
2023-03-01 14:55:00,46.12,46.14,46.09,46.1,84367.0,37.5058,37.5221,37.4814,37.4896,84367.0
2023-03-01 15:00:00,46.09,46.12,46.09,46.1,27128.0,37.4814,37.5058,37.4814,37.4896,27128.0
2023-03-01 15:05:00,46.09,46.12,46.07,46.12,28895.0,37.4814,37.5058,37.4652,37.5058,28895.0
2023-03-01 15:10:00,46.12,46.15,46.11,46.13,91763.0,37.5058,37.5302,37.4977,37.514,91763.0
2023-03-01 15:15:00,46.13,46.14,46.11,46.14,32505.0,37.514,37.5221,37.4977,37.5221,32505.0
2023-03-01 15:20:00,46.13,46.14,46.1,46.11,43453.0,37.514,37.5221,37.4896,37.4977,43453.0
2023-03-01 15:25:00,46.1,46.12,46.08,46.09,39969.0,37.4896,37.5058,37.4733,37.4814,39969.0
2023-03-01 15:30:00,46.09,46.12,46.07,46.1,152345.0,37.4814,37.5058,37.4652,37.4896,152345.0
2023-03-01 15:35:00,46.11,46.19,46.08,46.17,148801.0,37.4977,37.5628,37.4733,37.5465,148801.0
2023-03-01 15:40:00,46.17,46.23,46.13,46.2,145136.0,37.5465,37.5953,37.514,37.5709,145136.0
2023-03-01 15:45:00,46.2,46.21,46.14,46.15,237358.0,37.5709,37.579,37.5221,37.5302,237358.0
2023-03-01 15:50:00,46.15,46.16,46.08,46.12,334261.0,37.5302,37.5384,37.4733,37.5058,334261.0
2023-03-01 15:55:00,46.12,46.17,46.11,46.16,605642.0,37.5058,37.5465,37.4977,37.5384,605642.0
2023-03-02 09:30:00,46.02,46.09,45.94,46.04,163433.0,37.4245,37.4814,37.3594,37.4408,163433.0
2023-03-02 09:35:00,46.06,46.06,45.92,46.0,96307.0,37.457,37.457,37.3432,37.4082,96307.0
2023-03-02 09:40:00,46.01,46.07,45.9,45.98,80563.0,37.4164,37.4652,37.3269,37.392,80563.0
2023-03-02 09:45:00,45.99,46.03,45.93,46.0,80799.0,37.4001,37.4326,37.3513,37.4082,80799.0
2023-03-02 09:50:00,46.0,46.08,45.99,46.0,106407.0,37.4082,37.4733,37.4001,37.4082,106407.0
2023-03-02 09:55:00,46.0,46.03,45.96,45.98,45669.0,37.4082,37.4326,37.3757,37.392,45669.0
2023-03-02 10:00:00,45.98,46.05,45.98,46.02,111331.0,37.392,37.4489,37.392,37.4245,111331.0
2023-03-02 10:05:00,46.02,46.08,45.97,46.06,103031.0,37.4245,37.4733,37.3838,37.457,103031.0
2023-03-02 10:10:00,46.07,46.08,45.99,46.01,90654.0,37.4652,37.4733,37.4001,37.4164,90654.0
2023-03-02 10:15:00,46.01,46.08,45.97,46.01,112476.0,37.4164,37.4733,37.3838,37.4164,112476.0
2023-03-02 10:20:00,46.01,46.08,45.97,46.08,57481.0,37.4164,37.4733,37.3838,37.4733,57481.0
2023-03-02 10:25:00,46.07,46.1,46.02,46.05,109767.0,37.4652,37.4896,37.4245,37.4489,109767.0
2023-03-02 10:30:00,46.06,46.17,46.04,46.17,106020.0,37.457,37.5465,37.4408,37.5465,106020.0
2023-03-02 10:35:00,46.17,46.2,46.14,46.15,64016.0,37.5465,37.5709,37.5221,37.5302,64016.0
2023-03-02 10:40:00,46.16,46.16,46.1,46.16,38664.0,37.5384,37.5384,37.4896,37.5384,38664.0
2023-03-02 10:45:00,46.16,46.16,46.12,46.15,43279.0,37.5384,37.5384,37.5058,37.5302,43279.0
2023-03-02 10:50:00,46.15,46.23,46.14,46.23,136658.0,37.5302,37.5953,37.5221,37.5953,136658.0
2023-03-02 10:55:00,46.23,46.26,46.23,46.23,62186.0,37.5953,37.6197,37.5953,37.5953,62186.0
2023-03-02 11:00:00,46.24,46.29,46.23,46.23,77898.0,37.6034,37.6441,37.5953,37.5953,77898.0
2023-03-02 11:05:00,46.23,46.27,46.23,46.26,31590.0,37.5953,37.6278,37.5953,37.6197,31590.0
2023-03-02 11:10:00,46.25,46.26,46.21,46.22,20157.0,37.6115,37.6197,37.579,37.5871,20157.0
2023-03-02 11:15:00,46.23,46.29,46.21,46.27,100552.0,37.5953,37.6441,37.579,37.6278,100552.0
2023-03-02 11:20:00,46.26,46.28,46.23,46.28,32069.0,37.6197,37.6359,37.5953,37.6359,32069.0
2023-03-02 11:25:00,46.28,46.32,46.27,46.3,19826.0,37.6359,37.6685,37.6278,37.6522,19826.0
2023-03-02 11:30:00,46.3,46.34,46.29,46.31,36428.0,37.6522,37.6847,37.6441,37.6603,36428.0
2023-03-02 11:35:00,46.3,46.3,46.26,46.28,20664.0,37.6522,37.6522,37.6197,37.6359,20664.0
2023-03-02 11:40:00,46.28,46.31,46.27,46.28,24821.0,37.6359,37.6603,37.6278,37.6359,24821.0
2023-03-02 11:45:00,46.28,46.3,46.27,46.29,14346.0,37.6359,37.6522,37.6278,37.6441,14346.0
2023-03-02 11:50:00,46.29,46.32,46.26,46.26,26962.0,37.6441,37.6685,37.6197,37.6197,26962.0
2023-03-02 11:55:00,46.26,46.29,46.24,46.27,26144.0,37.6197,37.6441,37.6034,37.6278,26144.0
2023-03-02 12:00:00,46.28,46.32,46.28,46.31,27241.0,37.6359,37.6685,37.6359,37.6603,27241.0
2023-03-02 12:05:00,46.31,46.32,46.29,46.29,21056.0,37.6603,37.6685,37.6441,37.6441,21056.0
2023-03-02 12:10:00,46.29,46.35,46.29,46.3,47866.0,37.6441,37.6929,37.6441,37.6522,47866.0
2023-03-02 12:15:00,46.29,46.3,46.27,46.27,32413.0,37.6441,37.6522,37.6278,37.6278,32413.0
2023-03-02 12:20:00,46.27,46.28,46.24,46.28,29357.0,37.6278,37.6359,37.6034,37.6359,29357.0
2023-03-02 12:25:00,46.28,46.29,46.26,46.29,21044.0,37.6359,37.6441,37.6197,37.6441,21044.0
2023-03-02 12:30:00,46.28,46.33,46.28,46.32,18467.0,37.6359,37.6766,37.6359,37.6685,18467.0
2023-03-02 12:35:00,46.32,46.34,46.3,46.31,27318.0,37.6685,37.6847,37.6522,37.6603,27318.0
2023-03-02 12:40:00,46.31,46.31,46.28,46.29,28659.0,37.6603,37.6603,37.6359,37.6441,28659.0
2023-03-02 12:45:00,46.29,46.32,46.28,46.32,27921.0,37.6441,37.6685,37.6359,37.6685,27921.0
2023-03-02 12:50:00,46.32,46.33,46.28,46.3,158757.0,37.6685,37.6766,37.6359,37.6522,158757.0
2023-03-02 12:55:00,46.3,46.33,46.28,46.33,67129.0,37.6522,37.6766,37.6359,37.6766,67129.0
2023-03-02 13:00:00,46.33,46.34,46.32,46.34,17529.0,37.6766,37.6847,37.6685,37.6847,17529.0
2023-03-02 13:05:00,46.33,46.34,46.32,46.32,12870.0,37.6766,37.6847,37.6685,37.6685,12870.0
2023-03-02 13:10:00,46.33,46.35,46.32,46.34,41981.0,37.6766,37.6929,37.6685,37.6847,41981.0
2023-03-02 13:15:00,46.34,46.36,46.3,46.34,63028.0,37.6847,37.701,37.6522,37.6847,63028.0
2023-03-02 13:20:00,46.34,46.34,46.3,46.3,25464.0,37.6847,37.6847,37.6522,37.6522,25464.0
2023-03-02 13:25:00,46.3,46.35,46.3,46.33,33157.0,37.6522,37.6929,37.6522,37.6766,33157.0
2023-03-02 13:30:00,46.34,46.35,46.3,46.34,58169.0,37.6847,37.6929,37.6522,37.6847,58169.0
2023-03-02 13:35:00,46.34,46.38,46.28,46.32,137129.0,37.6847,37.7173,37.6359,37.6685,137129.0
2023-03-02 13:40:00,46.32,46.34,46.3,46.3,33595.0,37.6685,37.6847,37.6522,37.6522,33595.0
2023-03-02 13:45:00,46.3,46.36,46.3,46.35,42117.0,37.6522,37.701,37.6522,37.6929,42117.0
2023-03-02 13:50:00,46.35,46.36,46.33,46.34,27629.0,37.6929,37.701,37.6766,37.6847,27629.0
2023-03-02 13:55:00,46.34,46.37,46.33,46.36,63095.0,37.6847,37.7091,37.6766,37.701,63095.0
2023-03-02 14:00:00,46.37,46.42,46.35,46.39,131825.0,37.7091,37.7498,37.6929,37.7254,131825.0
2023-03-02 14:05:00,46.39,46.39,46.32,46.33,83197.0,37.7254,37.7254,37.6685,37.6766,83197.0
2023-03-02 14:10:00,46.33,46.35,46.27,46.27,69378.0,37.6766,37.6929,37.6278,37.6278,69378.0
2023-03-02 14:15:00,46.28,46.31,46.26,46.3,49040.0,37.6359,37.6603,37.6197,37.6522,49040.0
2023-03-02 14:20:00,46.3,46.32,46.28,46.28,27533.0,37.6522,37.6685,37.6359,37.6359,27533.0
2023-03-02 14:25:00,46.29,46.31,46.27,46.3,40235.0,37.6441,37.6603,37.6278,37.6522,40235.0
2023-03-02 14:30:00,46.31,46.33,46.3,46.3,30200.0,37.6603,37.6766,37.6522,37.6522,30200.0
2023-03-02 14:35:00,46.3,46.31,46.27,46.3,35322.0,37.6522,37.6603,37.6278,37.6522,35322.0
2023-03-02 14:40:00,46.29,46.31,46.28,46.3,39470.0,37.6441,37.6603,37.6359,37.6522,39470.0
2023-03-02 14:45:00,46.3,46.32,46.29,46.3,113229.0,37.6522,37.6685,37.6441,37.6522,113229.0
2023-03-02 14:50:00,46.3,46.35,46.29,46.33,83865.0,37.6522,37.6929,37.6441,37.6766,83865.0
2023-03-02 14:55:00,46.33,46.39,46.31,46.35,81890.0,37.6766,37.7254,37.6603,37.6929,81890.0
2023-03-02 15:00:00,46.35,46.38,46.34,46.34,63575.0,37.6929,37.7173,37.6847,37.6847,63575.0
2023-03-02 15:05:00,46.34,46.36,46.34,46.35,41367.0,37.6847,37.701,37.6847,37.6929,41367.0
2023-03-02 15:10:00,46.34,46.36,46.34,46.34,44501.0,37.6847,37.701,37.6847,37.6847,44501.0
2023-03-02 15:15:00,46.34,46.4,46.34,46.37,81436.0,37.6847,37.7335,37.6847,37.7091,81436.0
2023-03-02 15:20:00,46.37,46.4,46.34,46.4,109765.0,37.7091,37.7335,37.6847,37.7335,109765.0
2023-03-02 15:25:00,46.39,46.42,46.38,46.4,88438.0,37.7254,37.7498,37.7173,37.7335,88438.0
2023-03-02 15:30:00,46.4,46.45,46.39,46.44,86370.0,37.7335,37.7742,37.7254,37.7661,86370.0
2023-03-02 15:35:00,46.44,46.53,46.41,46.49,74414.0,37.7661,37.8392,37.7417,37.8067,74414.0
2023-03-02 15:40:00,46.5,46.5,46.45,46.47,82432.0,37.8148,37.8148,37.7742,37.7905,82432.0
2023-03-02 15:45:00,46.46,46.48,46.44,46.46,116448.0,37.7823,37.7986,37.7661,37.7823,116448.0
2023-03-02 15:50:00,46.45,46.45,46.36,46.38,175361.0,37.7742,37.7742,37.701,37.7173,175361.0
2023-03-02 15:55:00,46.38,46.47,46.38,46.47,392789.0,37.7173,37.7905,37.7173,37.7905,392789.0
2023-03-03 09:30:00,46.4,46.43,46.23,46.25,137707.0,37.7335,37.7579,37.5953,37.6115,137707.0
2023-03-03 09:35:00,46.25,46.31,46.2,46.22,92001.0,37.6115,37.6603,37.5709,37.5871,92001.0
2023-03-03 09:40:00,46.22,46.23,46.18,46.19,37300.0,37.5871,37.5953,37.5546,37.5628,37300.0
2023-03-03 09:45:00,46.19,46.23,46.16,46.22,45349.0,37.5628,37.5953,37.5384,37.5871,45349.0
2023-03-03 09:50:00,46.21,46.3,46.2,46.29,62009.0,37.579,37.6522,37.5709,37.6441,62009.0
2023-03-03 09:55:00,46.3,46.34,46.26,46.27,62959.0,37.6522,37.6847,37.6197,37.6278,62959.0
2023-03-03 10:00:00,46.28,46.3,46.18,46.22,68127.0,37.6359,37.6522,37.5546,37.5871,68127.0
2023-03-03 10:05:00,46.21,46.24,46.17,46.22,84694.0,37.579,37.6034,37.5465,37.5871,84694.0
2023-03-03 10:10:00,46.22,46.36,46.22,46.35,52557.0,37.5871,37.701,37.5871,37.6929,52557.0
2023-03-03 10:15:00,46.36,46.4,46.34,46.35,54044.0,37.701,37.7335,37.6847,37.6929,54044.0
2023-03-03 10:20:00,46.35,46.37,46.31,46.37,33450.0,37.6929,37.7091,37.6603,37.7091,33450.0
2023-03-03 10:25:00,46.36,46.42,46.34,46.41,56968.0,37.701,37.7498,37.6847,37.7417,56968.0
2023-03-03 10:30:00,46.42,46.46,46.38,46.39,72234.0,37.7498,37.7823,37.7173,37.7254,72234.0
2023-03-03 10:35:00,46.38,46.42,46.36,46.38,52238.0,37.7173,37.7498,37.701,37.7173,52238.0
2023-03-03 10:40:00,46.39,46.43,46.38,46.42,40646.0,37.7254,37.7579,37.7173,37.7498,40646.0
2023-03-03 10:45:00,46.41,46.48,46.41,46.45,35981.0,37.7417,37.7986,37.7417,37.7742,35981.0
2023-03-03 10:50:00,46.45,46.49,46.44,46.48,23494.0,37.7742,37.8067,37.7661,37.7986,23494.0
2023-03-03 10:55:00,46.48,46.53,46.47,46.48,50120.0,37.7986,37.8392,37.7905,37.7986,50120.0
2023-03-03 11:00:00,46.49,46.56,46.49,46.54,24724.0,37.8067,37.8636,37.8067,37.8474,24724.0
2023-03-03 11:05:00,46.53,46.61,46.53,46.59,38667.0,37.8392,37.9043,37.8392,37.888,38667.0
2023-03-03 11:10:00,46.59,46.63,46.56,46.63,28826.0,37.888,37.9206,37.8636,37.9206,28826.0
2023-03-03 11:15:00,46.63,46.67,46.62,46.66,26814.0,37.9206,37.9531,37.9124,37.945,26814.0
2023-03-03 11:20:00,46.66,46.66,46.6,46.63,27560.0,37.945,37.945,37.8962,37.9206,27560.0
2023-03-03 11:25:00,46.64,46.67,46.63,46.65,29006.0,37.9287,37.9531,37.9206,37.9368,29006.0
2023-03-03 11:30:00,46.66,46.67,46.62,46.63,28679.0,37.945,37.9531,37.9124,37.9206,28679.0
2023-03-03 11:35:00,46.63,46.66,46.62,46.63,20487.0,37.9206,37.945,37.9124,37.9206,20487.0
2023-03-03 11:40:00,46.63,46.63,46.6,46.62,43828.0,37.9206,37.9206,37.8962,37.9124,43828.0
2023-03-03 11:45:00,46.61,46.63,46.58,46.59,22462.0,37.9043,37.9206,37.8799,37.888,22462.0
2023-03-03 11:50:00,46.59,46.62,46.57,46.6,30842.0,37.888,37.9124,37.8718,37.8962,30842.0
2023-03-03 11:55:00,46.6,46.67,46.6,46.66,38341.0,37.8962,37.9531,37.8962,37.945,38341.0
2023-03-03 12:00:00,46.66,46.67,46.61,46.62,34292.0,37.945,37.9531,37.9043,37.9124,34292.0
2023-03-03 12:05:00,46.62,46.63,46.6,46.63,19532.0,37.9124,37.9206,37.8962,37.9206,19532.0
2023-03-03 12:10:00,46.62,46.66,46.62,46.63,22459.0,37.9124,37.945,37.9124,37.9206,22459.0
2023-03-03 12:15:00,46.63,46.63,46.58,46.59,22989.0,37.9206,37.9206,37.8799,37.888,22989.0
2023-03-03 12:20:00,46.6,46.62,46.59,46.59,14318.0,37.8962,37.9124,37.888,37.888,14318.0
2023-03-03 12:25:00,46.59,46.61,46.57,46.59,15864.0,37.888,37.9043,37.8718,37.888,15864.0
2023-03-03 12:30:00,46.6,46.64,46.6,46.61,29985.0,37.8962,37.9287,37.8962,37.9043,29985.0
2023-03-03 12:35:00,46.61,46.62,46.59,46.61,19492.0,37.9043,37.9124,37.888,37.9043,19492.0
2023-03-03 12:40:00,46.61,46.63,46.6,46.62,22565.0,37.9043,37.9206,37.8962,37.9124,22565.0
2023-03-03 12:45:00,46.63,46.64,46.61,46.64,43940.0,37.9206,37.9287,37.9043,37.9287,43940.0
2023-03-03 12:50:00,46.64,46.66,46.61,46.66,24013.0,37.9287,37.945,37.9043,37.945,24013.0
2023-03-03 12:55:00,46.65,46.68,46.64,46.65,30150.0,37.9368,37.9612,37.9287,37.9368,30150.0
2023-03-03 13:00:00,46.65,46.66,46.63,46.66,34400.0,37.9368,37.945,37.9206,37.945,34400.0
2023-03-03 13:05:00,46.66,46.66,46.62,46.66,36304.0,37.945,37.945,37.9124,37.945,36304.0
2023-03-03 13:10:00,46.66,46.66,46.62,46.64,20081.0,37.945,37.945,37.9124,37.9287,20081.0
2023-03-03 13:15:00,46.63,46.65,46.58,46.58,36221.0,37.9206,37.9368,37.8799,37.8799,36221.0
2023-03-03 13:20:00,46.58,46.63,46.58,46.63,31112.0,37.8799,37.9206,37.8799,37.9206,31112.0
2023-03-03 13:25:00,46.63,46.64,46.61,46.63,18363.0,37.9206,37.9287,37.9043,37.9206,18363.0
2023-03-03 13:30:00,46.63,46.63,46.57,46.59,32426.0,37.9206,37.9206,37.8718,37.888,32426.0
2023-03-03 13:35:00,46.59,46.59,46.56,46.58,23823.0,37.888,37.888,37.8636,37.8799,23823.0
2023-03-03 13:40:00,46.58,46.59,46.56,46.58,21850.0,37.8799,37.888,37.8636,37.8799,21850.0
2023-03-03 13:45:00,46.58,46.58,46.55,46.57,34357.0,37.8799,37.8799,37.8555,37.8718,34357.0
2023-03-03 13:50:00,46.57,46.58,46.55,46.57,22610.0,37.8718,37.8799,37.8555,37.8718,22610.0
2023-03-03 13:55:00,46.57,46.58,46.56,46.57,17158.0,37.8718,37.8799,37.8636,37.8718,17158.0
2023-03-03 14:00:00,46.56,46.57,46.53,46.53,25884.0,37.8636,37.8718,37.8392,37.8392,25884.0
2023-03-03 14:05:00,46.53,46.55,46.51,46.54,21222.0,37.8392,37.8555,37.823,37.8474,21222.0
2023-03-03 14:10:00,46.54,46.58,46.54,46.57,34865.0,37.8474,37.8799,37.8474,37.8718,34865.0
2023-03-03 14:15:00,46.56,46.57,46.53,46.54,28319.0,37.8636,37.8718,37.8392,37.8474,28319.0
2023-03-03 14:20:00,46.54,46.57,46.53,46.56,20274.0,37.8474,37.8718,37.8392,37.8636,20274.0
2023-03-03 14:25:00,46.57,46.6,46.56,46.59,38241.0,37.8718,37.8962,37.8636,37.888,38241.0
2023-03-03 14:30:00,46.59,46.6,46.57,46.59,34874.0,37.888,37.8962,37.8718,37.888,34874.0
2023-03-03 14:35:00,46.59,46.6,46.58,46.59,18090.0,37.888,37.8962,37.8799,37.888,18090.0
2023-03-03 14:40:00,46.58,46.6,46.56,46.58,26891.0,37.8799,37.8962,37.8636,37.8799,26891.0
2023-03-03 14:45:00,46.58,46.61,46.58,46.61,19357.0,37.8799,37.9043,37.8799,37.9043,19357.0
2023-03-03 14:50:00,46.61,46.63,46.57,46.63,95989.0,37.9043,37.9206,37.8718,37.9206,95989.0
2023-03-03 14:55:00,46.63,46.63,46.57,46.62,52384.0,37.9206,37.9206,37.8718,37.9124,52384.0
2023-03-03 15:00:00,46.62,46.65,46.61,46.65,38843.0,37.9124,37.9368,37.9043,37.9368,38843.0
2023-03-03 15:05:00,46.65,46.69,46.64,46.69,31292.0,37.9368,37.9694,37.9287,37.9694,31292.0
2023-03-03 15:10:00,46.69,46.71,46.67,46.68,51497.0,37.9694,37.9856,37.9531,37.9612,51497.0
2023-03-03 15:15:00,46.67,46.68,46.64,46.67,44659.0,37.9531,37.9612,37.9287,37.9531,44659.0
2023-03-03 15:20:00,46.67,46.71,46.66,46.66,19837.0,37.9531,37.9856,37.945,37.945,19837.0
2023-03-03 15:25:00,46.66,46.69,46.64,46.67,24508.0,37.945,37.9694,37.9287,37.9531,24508.0
2023-03-03 15:30:00,46.68,46.68,46.6,46.61,46481.0,37.9612,37.9612,37.8962,37.9043,46481.0
2023-03-03 15:35:00,46.62,46.62,46.56,46.58,78233.0,37.9124,37.9124,37.8636,37.8799,78233.0
2023-03-03 15:40:00,46.57,46.57,46.51,46.52,62678.0,37.8718,37.8718,37.823,37.8311,62678.0
2023-03-03 15:45:00,46.52,46.6,46.51,46.59,89397.0,37.8311,37.8962,37.823,37.888,89397.0
2023-03-03 15:50:00,46.58,46.59,46.53,46.55,137273.0,37.8799,37.888,37.8392,37.8555,137273.0
2023-03-03 15:55:00,46.55,46.57,46.51,46.52,315235.0,37.8555,37.8718,37.823,37.8311,315235.0
2023-03-06 09:30:00,46.52,46.75,46.45,46.71,338473.0,37.8311,38.0182,37.7742,37.9856,338473.0
2023-03-06 09:35:00,46.72,46.92,46.71,46.91,120582.0,37.9938,38.1564,37.9856,38.1483,120582.0
2023-03-06 09:40:00,46.91,47.08,46.9,47.01,279996.0,38.1483,38.2865,38.1401,38.2296,279996.0
2023-03-06 09:45:00,47.02,47.04,46.92,46.95,120010.0,38.2377,38.254,38.1564,38.1808,120010.0
2023-03-06 09:50:00,46.94,46.95,46.8,46.83,112909.0,38.1727,38.1808,38.0588,38.0832,112909.0
2023-03-06 09:55:00,46.83,46.84,46.78,46.8,70665.0,38.0832,38.0913,38.0426,38.0588,70665.0
2023-03-06 10:00:00,46.8,46.82,46.73,46.82,58398.0,38.0588,38.0751,38.0019,38.0751,58398.0
2023-03-06 10:05:00,46.83,47.01,46.8,46.95,112971.0,38.0832,38.2296,38.0588,38.1808,112971.0
2023-03-06 10:10:00,46.96,47.02,46.95,46.96,119617.0,38.1889,38.2377,38.1808,38.1889,119617.0
2023-03-06 10:15:00,46.95,47.05,46.94,47.02,76035.0,38.1808,38.2621,38.1727,38.2377,76035.0
2023-03-06 10:20:00,47.01,47.02,46.96,46.97,44861.0,38.2296,38.2377,38.1889,38.1971,44861.0
2023-03-06 10:25:00,46.97,47.01,46.94,47.0,54362.0,38.1971,38.2296,38.1727,38.2215,54362.0
2023-03-06 10:30:00,47.0,47.02,46.95,46.96,49974.0,38.2215,38.2377,38.1808,38.1889,49974.0
2023-03-06 10:35:00,46.96,47.01,46.95,46.98,44675.0,38.1889,38.2296,38.1808,38.2052,44675.0
2023-03-06 10:40:00,46.97,46.97,46.94,46.97,51108.0,38.1971,38.1971,38.1727,38.1971,51108.0
2023-03-06 10:45:00,46.97,47.02,46.95,46.98,58837.0,38.1971,38.2377,38.1808,38.2052,58837.0
2023-03-06 10:50:00,46.97,46.99,46.9,46.91,42570.0,38.1971,38.2133,38.1401,38.1483,42570.0
2023-03-06 10:55:00,46.91,46.93,46.87,46.88,53274.0,38.1483,38.1645,38.1157,38.1239,53274.0
2023-03-06 11:00:00,46.88,46.91,46.83,46.91,54291.0,38.1239,38.1483,38.0832,38.1483,54291.0
2023-03-06 11:05:00,46.91,46.92,46.88,46.89,27884.0,38.1483,38.1564,38.1239,38.132,27884.0
2023-03-06 11:10:00,46.88,46.93,46.87,46.92,51002.0,38.1239,38.1645,38.1157,38.1564,51002.0
2023-03-06 11:15:00,46.93,47.0,46.91,46.98,40952.0,38.1645,38.2215,38.1483,38.2052,40952.0
2023-03-06 11:20:00,46.98,46.99,46.93,46.95,44672.0,38.2052,38.2133,38.1645,38.1808,44672.0
2023-03-06 11:25:00,46.94,46.98,46.92,46.95,33207.0,38.1727,38.2052,38.1564,38.1808,33207.0
2023-03-06 11:30:00,46.95,46.97,46.92,46.93,32949.0,38.1808,38.1971,38.1564,38.1645,32949.0
2023-03-06 11:35:00,46.94,46.97,46.92,46.93,31237.0,38.1727,38.1971,38.1564,38.1645,31237.0
2023-03-06 11:40:00,46.92,46.95,46.9,46.95,35873.0,38.1564,38.1808,38.1401,38.1808,35873.0
2023-03-06 11:45:00,46.94,46.96,46.91,46.96,29654.0,38.1727,38.1889,38.1483,38.1889,29654.0
2023-03-06 11:50:00,46.96,46.96,46.92,46.95,47832.0,38.1889,38.1889,38.1564,38.1808,47832.0
2023-03-06 11:55:00,46.95,46.96,46.94,46.95,33875.0,38.1808,38.1889,38.1727,38.1808,33875.0
2023-03-06 12:00:00,46.95,47.01,46.94,46.98,36091.0,38.1808,38.2296,38.1727,38.2052,36091.0
2023-03-06 12:05:00,46.98,47.0,46.97,46.98,31573.0,38.2052,38.2215,38.1971,38.2052,31573.0
2023-03-06 12:10:00,46.98,47.01,46.96,47.01,44282.0,38.2052,38.2296,38.1889,38.2296,44282.0
2023-03-06 12:15:00,47.01,47.04,46.99,47.02,33320.0,38.2296,38.254,38.2133,38.2377,33320.0
2023-03-06 12:20:00,47.02,47.05,47.01,47.05,42142.0,38.2377,38.2621,38.2296,38.2621,42142.0
2023-03-06 12:25:00,47.04,47.06,46.99,47.0,41360.0,38.254,38.2703,38.2133,38.2215,41360.0
2023-03-06 12:30:00,47.0,47.02,46.98,46.99,22951.0,38.2215,38.2377,38.2052,38.2133,22951.0
2023-03-06 12:35:00,46.98,47.0,46.97,46.98,48236.0,38.2052,38.2215,38.1971,38.2052,48236.0
2023-03-06 12:40:00,46.99,47.04,46.98,47.03,41013.0,38.2133,38.254,38.2052,38.2459,41013.0
2023-03-06 12:45:00,47.03,47.05,47.0,47.05,44002.0,38.2459,38.2621,38.2215,38.2621,44002.0
2023-03-06 12:50:00,47.05,47.06,47.01,47.04,36150.0,38.2621,38.2703,38.2296,38.254,36150.0
2023-03-06 12:55:00,47.04,47.09,47.03,47.06,33099.0,38.254,38.2947,38.2459,38.2703,33099.0
2023-03-06 13:00:00,47.07,47.09,47.03,47.03,27302.0,38.2784,38.2947,38.2459,38.2459,27302.0
2023-03-06 13:05:00,47.04,47.05,47.01,47.04,33525.0,38.254,38.2621,38.2296,38.254,33525.0
2023-03-06 13:10:00,47.04,47.05,47.01,47.05,26469.0,38.254,38.2621,38.2296,38.2621,26469.0
2023-03-06 13:15:00,47.04,47.05,47.03,47.04,25417.0,38.254,38.2621,38.2459,38.254,25417.0
2023-03-06 13:20:00,47.04,47.07,47.01,47.01,42004.0,38.254,38.2784,38.2296,38.2296,42004.0
2023-03-06 13:25:00,47.01,47.05,47.0,47.04,35415.0,38.2296,38.2621,38.2215,38.254,35415.0
2023-03-06 13:30:00,47.04,47.05,47.01,47.04,39945.0,38.254,38.2621,38.2296,38.254,39945.0
2023-03-06 13:35:00,47.04,47.06,47.02,47.04,43366.0,38.254,38.2703,38.2377,38.254,43366.0
2023-03-06 13:40:00,47.04,47.06,47.02,47.04,23299.0,38.254,38.2703,38.2377,38.254,23299.0
2023-03-06 13:45:00,47.03,47.04,47.0,47.04,60417.0,38.2459,38.254,38.2215,38.254,60417.0
2023-03-06 13:50:00,47.04,47.04,47.0,47.01,27558.0,38.254,38.254,38.2215,38.2296,27558.0
2023-03-06 13:55:00,47.02,47.04,46.99,47.04,34525.0,38.2377,38.254,38.2133,38.254,34525.0
2023-03-06 14:00:00,47.04,47.08,47.03,47.08,44334.0,38.254,38.2865,38.2459,38.2865,44334.0
2023-03-06 14:05:00,47.08,47.12,47.06,47.11,39438.0,38.2865,38.319,38.2703,38.3109,39438.0
2023-03-06 14:10:00,47.11,47.14,47.1,47.11,61448.0,38.3109,38.3353,38.3028,38.3109,61448.0
2023-03-06 14:15:00,47.11,47.15,47.1,47.15,47983.0,38.3109,38.3434,38.3028,38.3434,47983.0
2023-03-06 14:20:00,47.15,47.18,47.14,47.18,38741.0,38.3434,38.3678,38.3353,38.3678,38741.0
2023-03-06 14:25:00,47.17,47.18,47.14,47.16,49339.0,38.3597,38.3678,38.3353,38.3516,49339.0
2023-03-06 14:30:00,47.16,47.18,47.08,47.09,55089.0,38.3516,38.3678,38.2865,38.2947,55089.0
2023-03-06 14:35:00,47.09,47.1,47.05,47.06,44385.0,38.2947,38.3028,38.2621,38.2703,44385.0
2023-03-06 14:40:00,47.07,47.11,47.06,47.1,36605.0,38.2784,38.3109,38.2703,38.3028,36605.0
2023-03-06 14:45:00,47.1,47.12,47.09,47.09,28676.0,38.3028,38.319,38.2947,38.2947,28676.0
2023-03-06 14:50:00,47.09,47.1,47.06,47.09,35148.0,38.2947,38.3028,38.2703,38.2947,35148.0
2023-03-06 14:55:00,47.09,47.09,47.07,47.08,28612.0,38.2947,38.2947,38.2784,38.2865,28612.0
2023-03-06 15:00:00,47.08,47.11,47.05,47.05,50198.0,38.2865,38.3109,38.2621,38.2621,50198.0
2023-03-06 15:05:00,47.05,47.1,47.04,47.1,46728.0,38.2621,38.3028,38.254,38.3028,46728.0
2023-03-06 15:10:00,47.09,47.13,47.07,47.07,49260.0,38.2947,38.3272,38.2784,38.2784,49260.0
2023-03-06 15:15:00,47.07,47.13,47.07,47.12,36812.0,38.2784,38.3272,38.2784,38.319,36812.0
2023-03-06 15:20:00,47.11,47.14,47.08,47.09,66852.0,38.3109,38.3353,38.2865,38.2947,66852.0
2023-03-06 15:25:00,47.09,47.13,47.08,47.12,41567.0,38.2947,38.3272,38.2865,38.319,41567.0
2023-03-06 15:30:00,47.12,47.14,47.08,47.09,73701.0,38.319,38.3353,38.2865,38.2947,73701.0
2023-03-06 15:35:00,47.08,47.13,47.07,47.11,74557.0,38.2865,38.3272,38.2784,38.3109,74557.0
2023-03-06 15:40:00,47.12,47.14,47.11,47.14,68688.0,38.319,38.3353,38.3109,38.3353,68688.0
2023-03-06 15:45:00,47.14,47.19,47.13,47.18,78588.0,38.3353,38.376,38.3272,38.3678,78588.0
2023-03-06 15:50:00,47.17,47.22,47.16,47.2,173108.0,38.3597,38.4004,38.3516,38.3841,173108.0
2023-03-06 15:55:00,47.2,47.23,47.17,47.18,446116.0,38.3841,38.4085,38.3597,38.3678,446116.0
2023-03-07 09:30:00,47.26,47.29,47.12,47.15,202933.0,38.4329,38.4573,38.319,38.3434,202933.0
2023-03-07 09:35:00,47.16,47.18,46.95,46.96,107874.0,38.3516,38.3678,38.1808,38.1889,107874.0
2023-03-07 09:40:00,46.96,46.98,46.87,46.98,68099.0,38.1889,38.2052,38.1157,38.2052,68099.0
2023-03-07 09:45:00,46.97,46.99,46.87,46.92,111197.0,38.1971,38.2133,38.1157,38.1564,111197.0
2023-03-07 09:50:00,46.92,46.96,46.9,46.94,50745.0,38.1564,38.1889,38.1401,38.1727,50745.0
2023-03-07 09:55:00,46.93,46.97,46.91,46.97,39120.0,38.1645,38.1971,38.1483,38.1971,39120.0
2023-03-07 10:00:00,46.97,46.99,46.82,46.88,67928.0,38.1971,38.2133,38.0751,38.1239,67928.0
2023-03-07 10:05:00,46.88,46.95,46.76,46.79,142171.0,38.1239,38.1808,38.0263,38.0507,142171.0
2023-03-07 10:10:00,46.78,46.82,46.74,46.79,62749.0,38.0426,38.0751,38.01,38.0507,62749.0
2023-03-07 10:15:00,46.78,46.79,46.69,46.7,67011.0,38.0426,38.0507,37.9694,37.9775,67011.0
2023-03-07 10:20:00,46.71,46.78,46.66,46.71,52961.0,37.9856,38.0426,37.945,37.9856,52961.0
2023-03-07 10:25:00,46.7,46.71,46.6,46.61,61055.0,37.9775,37.9856,37.8962,37.9043,61055.0
2023-03-07 10:30:00,46.61,46.7,46.58,46.63,59581.0,37.9043,37.9775,37.8799,37.9206,59581.0
2023-03-07 10:35:00,46.63,46.68,46.55,46.58,73532.0,37.9206,37.9612,37.8555,37.8799,73532.0
2023-03-07 10:40:00,46.58,46.61,46.47,46.48,127594.0,37.8799,37.9043,37.7905,37.7986,127594.0
2023-03-07 10:45:00,46.47,46.59,46.46,46.55,81864.0,37.7905,37.888,37.7823,37.8555,81864.0
2023-03-07 10:50:00,46.55,46.56,46.47,46.55,53239.0,37.8555,37.8636,37.7905,37.8555,53239.0
2023-03-07 10:55:00,46.54,46.56,46.5,46.54,49452.0,37.8474,37.8636,37.8148,37.8474,49452.0
2023-03-07 11:00:00,46.54,46.63,46.52,46.58,65453.0,37.8474,37.9206,37.8311,37.8799,65453.0
2023-03-07 11:05:00,46.58,46.59,46.43,46.45,55143.0,37.8799,37.888,37.7579,37.7742,55143.0
2023-03-07 11:10:00,46.46,46.51,46.35,46.35,85993.0,37.7823,37.823,37.6929,37.6929,85993.0
2023-03-07 11:15:00,46.36,46.38,46.33,46.38,75330.0,37.701,37.7173,37.6766,37.7173,75330.0
2023-03-07 11:20:00,46.38,46.42,46.38,46.4,31225.0,37.7173,37.7498,37.7173,37.7335,31225.0
2023-03-07 11:25:00,46.4,46.44,46.34,46.34,66542.0,37.7335,37.7661,37.6847,37.6847,66542.0
2023-03-07 11:30:00,46.34,46.42,46.34,46.37,37893.0,37.6847,37.7498,37.6847,37.7091,37893.0
2023-03-07 11:35:00,46.37,46.44,46.37,46.41,32961.0,37.7091,37.7661,37.7091,37.7417,32961.0
2023-03-07 11:40:00,46.41,46.41,46.36,46.38,35437.0,37.7417,37.7417,37.701,37.7173,35437.0
2023-03-07 11:45:00,46.37,46.37,46.32,46.35,53171.0,37.7091,37.7091,37.6685,37.6929,53171.0
2023-03-07 11:50:00,46.36,46.37,46.25,46.26,50865.0,37.701,37.7091,37.6115,37.6197,50865.0
2023-03-07 11:55:00,46.26,46.28,46.24,46.27,44128.0,37.6197,37.6359,37.6034,37.6278,44128.0
2023-03-07 12:00:00,46.27,46.29,46.24,46.27,48899.0,37.6278,37.6441,37.6034,37.6278,48899.0
2023-03-07 12:05:00,46.26,46.31,46.24,46.29,26791.0,37.6197,37.6603,37.6034,37.6441,26791.0
2023-03-07 12:10:00,46.29,46.29,46.26,46.28,22354.0,37.6441,37.6441,37.6197,37.6359,22354.0
2023-03-07 12:15:00,46.28,46.33,46.26,46.33,22805.0,37.6359,37.6766,37.6197,37.6766,22805.0
2023-03-07 12:20:00,46.33,46.42,46.32,46.33,53608.0,37.6766,37.7498,37.6685,37.6766,53608.0
2023-03-07 12:25:00,46.34,46.37,46.28,46.29,31011.0,37.6847,37.7091,37.6359,37.6441,31011.0
2023-03-07 12:30:00,46.28,46.32,46.27,46.3,28057.0,37.6359,37.6685,37.6278,37.6522,28057.0
2023-03-07 12:35:00,46.3,46.33,46.28,46.32,41923.0,37.6522,37.6766,37.6359,37.6685,41923.0
2023-03-07 12:40:00,46.32,46.32,46.27,46.29,40074.0,37.6685,37.6685,37.6278,37.6441,40074.0
2023-03-07 12:45:00,46.3,46.35,46.29,46.32,33958.0,37.6522,37.6929,37.6441,37.6685,33958.0
2023-03-07 12:50:00,46.32,46.35,46.29,46.3,25138.0,37.6685,37.6929,37.6441,37.6522,25138.0
2023-03-07 12:55:00,46.3,46.35,46.29,46.34,39131.0,37.6522,37.6929,37.6441,37.6847,39131.0
2023-03-07 13:00:00,46.34,46.4,46.32,46.37,37553.0,37.6847,37.7335,37.6685,37.7091,37553.0
2023-03-07 13:05:00,46.38,46.39,46.33,46.33,47261.0,37.7173,37.7254,37.6766,37.6766,47261.0
2023-03-07 13:10:00,46.34,46.39,46.33,46.38,29760.0,37.6847,37.7254,37.6766,37.7173,29760.0
2023-03-07 13:15:00,46.38,46.4,46.36,46.37,40594.0,37.7173,37.7335,37.701,37.7091,40594.0
2023-03-07 13:20:00,46.36,46.39,46.35,46.37,29963.0,37.701,37.7254,37.6929,37.7091,29963.0
2023-03-07 13:25:00,46.37,46.4,46.36,46.38,24850.0,37.7091,37.7335,37.701,37.7173,24850.0
2023-03-07 13:30:00,46.37,46.42,46.37,46.38,36508.0,37.7091,37.7498,37.7091,37.7173,36508.0
2023-03-07 13:35:00,46.37,46.41,46.36,46.41,31907.0,37.7091,37.7417,37.701,37.7417,31907.0
2023-03-07 13:40:00,46.42,46.42,46.38,46.41,21637.0,37.7498,37.7498,37.7173,37.7417,21637.0
2023-03-07 13:45:00,46.41,46.43,46.4,46.41,19310.0,37.7417,37.7579,37.7335,37.7417,19310.0
2023-03-07 13:50:00,46.4,46.44,46.39,46.42,25306.0,37.7335,37.7661,37.7254,37.7498,25306.0
2023-03-07 13:55:00,46.43,46.46,46.42,46.45,35296.0,37.7579,37.7823,37.7498,37.7742,35296.0
2023-03-07 14:00:00,46.46,46.5,46.45,46.48,22273.0,37.7823,37.8148,37.7742,37.7986,22273.0
2023-03-07 14:05:00,46.48,46.54,46.47,46.53,46572.0,37.7986,37.8474,37.7905,37.8392,46572.0
2023-03-07 14:10:00,46.53,46.54,46.5,46.53,24511.0,37.8392,37.8474,37.8148,37.8392,24511.0
2023-03-07 14:15:00,46.53,46.55,46.5,46.54,33238.0,37.8392,37.8555,37.8148,37.8474,33238.0
2023-03-07 14:20:00,46.54,46.56,46.51,46.54,41043.0,37.8474,37.8636,37.823,37.8474,41043.0
2023-03-07 14:25:00,46.55,46.55,46.51,46.53,26511.0,37.8555,37.8555,37.823,37.8392,26511.0
2023-03-07 14:30:00,46.53,46.53,46.5,46.5,24041.0,37.8392,37.8392,37.8148,37.8148,24041.0
2023-03-07 14:35:00,46.5,46.51,46.48,46.49,17846.0,37.8148,37.823,37.7986,37.8067,17846.0
2023-03-07 14:40:00,46.49,46.53,46.48,46.51,58295.0,37.8067,37.8392,37.7986,37.823,58295.0
2023-03-07 14:45:00,46.51,46.54,46.5,46.53,34886.0,37.823,37.8474,37.8148,37.8392,34886.0
2023-03-07 14:50:00,46.53,46.53,46.5,46.51,26700.0,37.8392,37.8392,37.8148,37.823,26700.0
2023-03-07 14:55:00,46.52,46.52,46.48,46.5,53605.0,37.8311,37.8311,37.7986,37.8148,53605.0
2023-03-07 15:00:00,46.49,46.57,46.49,46.55,71238.0,37.8067,37.8718,37.8067,37.8555,71238.0
2023-03-07 15:05:00,46.56,46.57,46.53,46.57,51786.0,37.8636,37.8718,37.8392,37.8718,51786.0
2023-03-07 15:10:00,46.56,46.62,46.56,46.6,75058.0,37.8636,37.9124,37.8636,37.8962,75058.0
2023-03-07 15:15:00,46.6,46.66,46.59,46.65,35307.0,37.8962,37.945,37.888,37.9368,35307.0
2023-03-07 15:20:00,46.65,46.67,46.64,46.65,40629.0,37.9368,37.9531,37.9287,37.9368,40629.0
2023-03-07 15:25:00,46.65,46.68,46.64,46.68,34462.0,37.9368,37.9612,37.9287,37.9612,34462.0
2023-03-07 15:30:00,46.68,46.69,46.64,46.68,72259.0,37.9612,37.9694,37.9287,37.9612,72259.0
2023-03-07 15:35:00,46.68,46.73,46.68,46.71,80987.0,37.9612,38.0019,37.9612,37.9856,80987.0
2023-03-07 15:40:00,46.71,46.73,46.65,46.66,79524.0,37.9856,38.0019,37.9368,37.945,79524.0
2023-03-07 15:45:00,46.65,46.67,46.63,46.65,107742.0,37.9368,37.9531,37.9206,37.9368,107742.0
2023-03-07 15:50:00,46.64,46.67,46.61,46.64,204634.0,37.9287,37.9531,37.9043,37.9287,204634.0
2023-03-07 15:55:00,46.63,46.64,46.54,46.55,428518.0,37.9206,37.9287,37.8474,37.8555,428518.0
2023-03-08 09:30:00,46.64,46.77,46.61,46.77,138320.0,37.9287,38.0344,37.9043,38.0344,138320.0
2023-03-08 09:35:00,46.78,46.82,46.73,46.77,32840.0,38.0426,38.0751,38.0019,38.0344,32840.0
2023-03-08 09:40:00,46.78,46.81,46.74,46.74,40862.0,38.0426,38.0669,38.01,38.01,40862.0
2023-03-08 09:45:00,46.76,46.83,46.71,46.82,93929.0,38.0263,38.0832,37.9856,38.0751,93929.0
2023-03-08 09:50:00,46.84,46.86,46.8,46.82,71046.0,38.0913,38.1076,38.0588,38.0751,71046.0
2023-03-08 09:55:00,46.82,46.82,46.78,46.8,50296.0,38.0751,38.0751,38.0426,38.0588,50296.0
2023-03-08 10:00:00,46.81,46.82,46.68,46.79,104006.0,38.0669,38.0751,37.9612,38.0507,104006.0
2023-03-08 10:05:00,46.79,46.86,46.77,46.84,70826.0,38.0507,38.1076,38.0344,38.0913,70826.0
2023-03-08 10:10:00,46.84,46.86,46.78,46.8,72275.0,38.0913,38.1076,38.0426,38.0588,72275.0
2023-03-08 10:15:00,46.79,46.82,46.77,46.79,85015.0,38.0507,38.0751,38.0344,38.0507,85015.0
2023-03-08 10:20:00,46.79,46.81,46.69,46.8,154525.0,38.0507,38.0669,37.9694,38.0588,154525.0
2023-03-08 10:25:00,46.8,46.83,46.69,46.73,107448.0,38.0588,38.0832,37.9694,38.0019,107448.0
2023-03-08 10:30:00,46.75,46.86,46.72,46.82,52643.0,38.0182,38.1076,37.9938,38.0751,52643.0
2023-03-08 10:35:00,46.82,46.85,46.8,46.83,53138.0,38.0751,38.0995,38.0588,38.0832,53138.0
2023-03-08 10:40:00,46.83,46.85,46.79,46.83,44452.0,38.0832,38.0995,38.0507,38.0832,44452.0
2023-03-08 10:45:00,46.82,46.83,46.77,46.8,41132.0,38.0751,38.0832,38.0344,38.0588,41132.0
2023-03-08 10:50:00,46.8,46.82,46.78,46.81,48887.0,38.0588,38.0751,38.0426,38.0669,48887.0
2023-03-08 10:55:00,46.8,46.81,46.68,46.68,36728.0,38.0588,38.0669,37.9612,37.9612,36728.0
2023-03-08 11:00:00,46.69,46.7,46.64,46.65,31432.0,37.9694,37.9775,37.9287,37.9368,31432.0
2023-03-08 11:05:00,46.65,46.68,46.63,46.64,33673.0,37.9368,37.9612,37.9206,37.9287,33673.0
2023-03-08 11:10:00,46.65,46.65,46.6,46.63,33413.0,37.9368,37.9368,37.8962,37.9206,33413.0
2023-03-08 11:15:00,46.64,46.66,46.62,46.63,25011.0,37.9287,37.945,37.9124,37.9206,25011.0
2023-03-08 11:20:00,46.64,46.65,46.59,46.59,27598.0,37.9287,37.9368,37.888,37.888,27598.0
2023-03-08 11:25:00,46.58,46.7,46.56,46.69,79962.0,37.8799,37.9775,37.8636,37.9694,79962.0
2023-03-08 11:30:00,46.7,46.75,46.69,46.73,45604.0,37.9775,38.0182,37.9694,38.0019,45604.0
2023-03-08 11:35:00,46.73,46.78,46.7,46.76,24572.0,38.0019,38.0426,37.9775,38.0263,24572.0
2023-03-08 11:40:00,46.76,46.76,46.72,46.76,36529.0,38.0263,38.0263,37.9938,38.0263,36529.0
2023-03-08 11:45:00,46.76,46.83,46.75,46.81,66287.0,38.0263,38.0832,38.0182,38.0669,66287.0
2023-03-08 11:50:00,46.82,46.85,46.81,46.82,26082.0,38.0751,38.0995,38.0669,38.0751,26082.0
2023-03-08 11:55:00,46.82,46.83,46.78,46.82,33640.0,38.0751,38.0832,38.0426,38.0751,33640.0
2023-03-08 12:00:00,46.82,46.85,46.81,46.84,29708.0,38.0751,38.0995,38.0669,38.0913,29708.0
2023-03-08 12:05:00,46.84,46.87,46.81,46.82,30572.0,38.0913,38.1157,38.0669,38.0751,30572.0
2023-03-08 12:10:00,46.81,46.83,46.75,46.77,31135.0,38.0669,38.0832,38.0182,38.0344,31135.0
2023-03-08 12:15:00,46.77,46.84,46.77,46.83,34875.0,38.0344,38.0913,38.0344,38.0832,34875.0
2023-03-08 12:20:00,46.83,46.84,46.81,46.82,18857.0,38.0832,38.0913,38.0669,38.0751,18857.0
2023-03-08 12:25:00,46.81,46.83,46.78,46.8,31004.0,38.0669,38.0832,38.0426,38.0588,31004.0
2023-03-08 12:30:00,46.79,46.8,46.73,46.75,30082.0,38.0507,38.0588,38.0019,38.0182,30082.0
2023-03-08 12:35:00,46.74,46.8,46.74,46.77,36176.0,38.01,38.0588,38.01,38.0344,36176.0
2023-03-08 12:40:00,46.77,46.79,46.75,46.76,29244.0,38.0344,38.0507,38.0182,38.0263,29244.0
2023-03-08 12:45:00,46.76,46.76,46.71,46.71,30473.0,38.0263,38.0263,37.9856,37.9856,30473.0
2023-03-08 12:50:00,46.72,46.73,46.69,46.73,29045.0,37.9938,38.0019,37.9694,38.0019,29045.0
2023-03-08 12:55:00,46.73,46.73,46.7,46.71,27174.0,38.0019,38.0019,37.9775,37.9856,27174.0
2023-03-08 13:00:00,46.71,46.71,46.65,46.66,42930.0,37.9856,37.9856,37.9368,37.945,42930.0
2023-03-08 13:05:00,46.66,46.71,46.66,46.68,29061.0,37.945,37.9856,37.945,37.9612,29061.0
2023-03-08 13:10:00,46.68,46.73,46.67,46.7,29188.0,37.9612,38.0019,37.9531,37.9775,29188.0
2023-03-08 13:15:00,46.7,46.72,46.67,46.68,24140.0,37.9775,37.9938,37.9531,37.9612,24140.0
2023-03-08 13:20:00,46.68,46.71,46.66,46.7,22728.0,37.9612,37.9856,37.945,37.9775,22728.0
2023-03-08 13:25:00,46.71,46.71,46.59,46.62,40518.0,37.9856,37.9856,37.888,37.9124,40518.0
2023-03-08 13:30:00,46.62,46.66,46.61,46.63,24052.0,37.9124,37.945,37.9043,37.9206,24052.0
2023-03-08 13:35:00,46.64,46.65,46.61,46.64,17911.0,37.9287,37.9368,37.9043,37.9287,17911.0
2023-03-08 13:40:00,46.64,46.67,46.62,46.66,26764.0,37.9287,37.9531,37.9124,37.945,26764.0
2023-03-08 13:45:00,46.66,46.69,46.65,46.68,27468.0,37.945,37.9694,37.9368,37.9612,27468.0
2023-03-08 13:50:00,46.67,46.7,46.66,46.7,25226.0,37.9531,37.9775,37.945,37.9775,25226.0
2023-03-08 13:55:00,46.7,46.71,46.67,46.71,32305.0,37.9775,37.9856,37.9531,37.9856,32305.0
2023-03-08 14:00:00,46.71,46.74,46.7,46.71,24061.0,37.9856,38.01,37.9775,37.9856,24061.0
2023-03-08 14:05:00,46.72,46.73,46.7,46.72,21924.0,37.9938,38.0019,37.9775,37.9938,21924.0
2023-03-08 14:10:00,46.72,46.76,46.71,46.74,25543.0,37.9938,38.0263,37.9856,38.01,25543.0
2023-03-08 14:15:00,46.73,46.76,46.72,46.73,28304.0,38.0019,38.0263,37.9938,38.0019,28304.0
2023-03-08 14:20:00,46.74,46.79,46.73,46.78,37565.0,38.01,38.0507,38.0019,38.0426,37565.0
2023-03-08 14:25:00,46.77,46.79,46.77,46.77,27550.0,38.0344,38.0507,38.0344,38.0344,27550.0
2023-03-08 14:30:00,46.78,46.8,46.74,46.76,38989.0,38.0426,38.0588,38.01,38.0263,38989.0
2023-03-08 14:35:00,46.76,46.77,46.74,46.74,28914.0,38.0263,38.0344,38.01,38.01,28914.0
2023-03-08 14:40:00,46.74,46.78,46.74,46.75,26807.0,38.01,38.0426,38.01,38.0182,26807.0
2023-03-08 14:45:00,46.76,46.78,46.74,46.75,15304.0,38.0263,38.0426,38.01,38.0182,15304.0
2023-03-08 14:50:00,46.74,46.75,46.7,46.71,25662.0,38.01,38.0182,37.9775,37.9856,25662.0
2023-03-08 14:55:00,46.72,46.74,46.7,46.73,29680.0,37.9938,38.01,37.9775,38.0019,29680.0
2023-03-08 15:00:00,46.74,46.75,46.71,46.73,23730.0,38.01,38.0182,37.9856,38.0019,23730.0
2023-03-08 15:05:00,46.73,46.75,46.69,46.72,33646.0,38.0019,38.0182,37.9694,37.9938,33646.0
2023-03-08 15:10:00,46.72,46.75,46.7,46.73,23949.0,37.9938,38.0182,37.9775,38.0019,23949.0
2023-03-08 15:15:00,46.73,46.74,46.71,46.72,30599.0,38.0019,38.01,37.9856,37.9938,30599.0
2023-03-08 15:20:00,46.72,46.75,46.71,46.71,30885.0,37.9938,38.0182,37.9856,37.9856,30885.0
2023-03-08 15:25:00,46.72,46.75,46.7,46.71,27630.0,37.9938,38.0182,37.9775,37.9856,27630.0
2023-03-08 15:30:00,46.7,46.73,46.7,46.73,40281.0,37.9775,38.0019,37.9775,38.0019,40281.0
2023-03-08 15:35:00,46.73,46.77,46.71,46.76,47689.0,38.0019,38.0344,37.9856,38.0263,47689.0
2023-03-08 15:40:00,46.76,46.79,46.73,46.79,62030.0,38.0263,38.0507,38.0019,38.0507,62030.0
2023-03-08 15:45:00,46.79,46.82,46.76,46.8,80923.0,38.0507,38.0751,38.0263,38.0588,80923.0
2023-03-08 15:50:00,46.8,46.84,46.77,46.8,141528.0,38.0588,38.0913,38.0344,38.0588,141528.0
2023-03-08 15:55:00,46.8,46.83,46.76,46.8,506332.0,38.0588,38.0832,38.0263,38.0588,506332.0
2023-03-09 09:30:00,47.09,47.09,46.81,46.83,149377.0,38.2947,38.2947,38.0669,38.0832,149377.0
2023-03-09 09:35:00,46.82,46.91,46.81,46.89,96357.0,38.0751,38.1483,38.0669,38.132,96357.0
2023-03-09 09:40:00,46.89,46.89,46.81,46.81,59764.0,38.132,38.132,38.0669,38.0669,59764.0
2023-03-09 09:45:00,46.8,46.87,46.8,46.86,54400.0,38.0588,38.1157,38.0588,38.1076,54400.0
2023-03-09 09:50:00,46.86,46.91,46.85,46.85,34864.0,38.1076,38.1483,38.0995,38.0995,34864.0
2023-03-09 09:55:00,46.85,46.85,46.78,46.84,51632.0,38.0995,38.0995,38.0426,38.0913,51632.0
2023-03-09 10:00:00,46.84,46.88,46.82,46.87,39230.0,38.0913,38.1239,38.0751,38.1157,39230.0
2023-03-09 10:05:00,46.88,46.91,46.82,46.84,65911.0,38.1239,38.1483,38.0751,38.0913,65911.0
2023-03-09 10:10:00,46.84,46.91,46.83,46.88,39752.0,38.0913,38.1483,38.0832,38.1239,39752.0
2023-03-09 10:15:00,46.89,46.9,46.82,46.87,36502.0,38.132,38.1401,38.0751,38.1157,36502.0
2023-03-09 10:20:00,46.87,46.93,46.84,46.92,35294.0,38.1157,38.1645,38.0913,38.1564,35294.0
2023-03-09 10:25:00,46.93,46.94,46.88,46.91,33581.0,38.1645,38.1727,38.1239,38.1483,33581.0
2023-03-09 10:30:00,46.91,46.95,46.89,46.95,23080.0,38.1483,38.1808,38.132,38.1808,23080.0
2023-03-09 10:35:00,46.95,46.95,46.92,46.93,37185.0,38.1808,38.1808,38.1564,38.1645,37185.0
2023-03-09 10:40:00,46.93,46.96,46.92,46.93,19238.0,38.1645,38.1889,38.1564,38.1645,19238.0
2023-03-09 10:45:00,46.93,46.94,46.89,46.91,49753.0,38.1645,38.1727,38.132,38.1483,49753.0
2023-03-09 10:50:00,46.9,46.93,46.85,46.88,25601.0,38.1401,38.1645,38.0995,38.1239,25601.0
2023-03-09 10:55:00,46.89,46.91,46.85,46.86,48983.0,38.132,38.1483,38.0995,38.1076,48983.0
2023-03-09 11:00:00,46.85,46.94,46.83,46.91,59197.0,38.0995,38.1727,38.0832,38.1483,59197.0
2023-03-09 11:05:00,46.9,46.94,46.88,46.93,46619.0,38.1401,38.1727,38.1239,38.1645,46619.0
2023-03-09 11:10:00,46.92,46.92,46.85,46.88,55544.0,38.1564,38.1564,38.0995,38.1239,55544.0
2023-03-09 11:15:00,46.88,46.9,46.86,46.9,26944.0,38.1239,38.1401,38.1076,38.1401,26944.0
2023-03-09 11:20:00,46.9,47.0,46.88,46.98,42533.0,38.1401,38.2215,38.1239,38.2052,42533.0
2023-03-09 11:25:00,46.98,47.02,46.95,47.0,45517.0,38.2052,38.2377,38.1808,38.2215,45517.0
2023-03-09 11:30:00,47.0,47.05,46.99,47.03,63460.0,38.2215,38.2621,38.2133,38.2459,63460.0
2023-03-09 11:35:00,47.03,47.09,47.03,47.08,38522.0,38.2459,38.2947,38.2459,38.2865,38522.0
2023-03-09 11:40:00,47.08,47.13,47.06,47.11,91503.0,38.2865,38.3272,38.2703,38.3109,91503.0
2023-03-09 11:45:00,47.11,47.12,47.05,47.09,22550.0,38.3109,38.319,38.2621,38.2947,22550.0
2023-03-09 11:50:00,47.08,47.11,47.06,47.1,35710.0,38.2865,38.3109,38.2703,38.3028,35710.0
2023-03-09 11:55:00,47.1,47.15,47.09,47.14,38342.0,38.3028,38.3434,38.2947,38.3353,38342.0
2023-03-09 12:00:00,47.14,47.18,47.1,47.18,63954.0,38.3353,38.3678,38.3028,38.3678,63954.0
2023-03-09 12:05:00,47.18,47.23,47.14,47.23,55643.0,38.3678,38.4085,38.3353,38.4085,55643.0
2023-03-09 12:10:00,47.22,47.25,47.15,47.16,68881.0,38.4004,38.4248,38.3434,38.3516,68881.0
2023-03-09 12:15:00,47.16,47.21,47.14,47.2,49370.0,38.3516,38.3922,38.3353,38.3841,49370.0
2023-03-09 12:20:00,47.2,47.27,47.2,47.25,66883.0,38.3841,38.441,38.3841,38.4248,66883.0
2023-03-09 12:25:00,47.25,47.32,47.25,47.32,46412.0,38.4248,38.4817,38.4248,38.4817,46412.0
2023-03-09 12:30:00,47.32,47.37,47.31,47.31,52061.0,38.4817,38.5224,38.4736,38.4736,52061.0
2023-03-09 12:35:00,47.32,47.34,47.29,47.34,35966.0,38.4817,38.498,38.4573,38.498,35966.0
2023-03-09 12:40:00,47.34,47.38,47.33,47.37,54248.0,38.498,38.5305,38.4898,38.5224,54248.0
2023-03-09 12:45:00,47.38,47.41,47.36,47.4,38112.0,38.5305,38.5549,38.5142,38.5468,38112.0
2023-03-09 12:50:00,47.39,47.4,47.35,47.38,27600.0,38.5386,38.5468,38.5061,38.5305,27600.0
2023-03-09 12:55:00,47.38,47.39,47.35,47.37,30990.0,38.5305,38.5386,38.5061,38.5224,30990.0
2023-03-09 13:00:00,47.36,47.4,47.33,47.37,58696.0,38.5142,38.5468,38.4898,38.5224,58696.0
2023-03-09 13:05:00,47.37,47.41,47.36,47.4,42897.0,38.5224,38.5549,38.5142,38.5468,42897.0
2023-03-09 13:10:00,47.4,47.4,47.35,47.4,38689.0,38.5468,38.5468,38.5061,38.5468,38689.0
2023-03-09 13:15:00,47.4,47.41,47.37,47.4,41525.0,38.5468,38.5549,38.5224,38.5468,41525.0
2023-03-09 13:20:00,47.4,47.42,47.35,47.37,32104.0,38.5468,38.563,38.5061,38.5224,32104.0
2023-03-09 13:25:00,47.36,47.37,47.31,47.36,48678.0,38.5142,38.5224,38.4736,38.5142,48678.0
2023-03-09 13:30:00,47.35,47.39,47.33,47.36,60255.0,38.5061,38.5386,38.4898,38.5142,60255.0
2023-03-09 13:35:00,47.35,47.35,47.31,47.33,38062.0,38.5061,38.5061,38.4736,38.4898,38062.0
2023-03-09 13:40:00,47.33,47.39,47.32,47.38,62475.0,38.4898,38.5386,38.4817,38.5305,62475.0
2023-03-09 13:45:00,47.37,47.38,47.33,47.36,59549.0,38.5224,38.5305,38.4898,38.5142,59549.0
2023-03-09 13:50:00,47.36,47.38,47.34,47.37,29676.0,38.5142,38.5305,38.498,38.5224,29676.0
2023-03-09 13:55:00,47.37,47.39,47.32,47.35,47442.0,38.5224,38.5386,38.4817,38.5061,47442.0
2023-03-09 14:00:00,47.35,47.35,47.26,47.26,51567.0,38.5061,38.5061,38.4329,38.4329,51567.0
2023-03-09 14:05:00,47.25,47.3,47.25,47.29,102111.0,38.4248,38.4654,38.4248,38.4573,102111.0
2023-03-09 14:10:00,47.29,47.32,47.25,47.3,60026.0,38.4573,38.4817,38.4248,38.4654,60026.0
2023-03-09 14:15:00,47.3,47.32,47.25,47.27,44217.0,38.4654,38.4817,38.4248,38.441,44217.0
2023-03-09 14:20:00,47.27,47.27,47.22,47.23,67701.0,38.441,38.441,38.4004,38.4085,67701.0
2023-03-09 14:25:00,47.24,47.26,47.19,47.2,35712.0,38.4166,38.4329,38.376,38.3841,35712.0
2023-03-09 14:30:00,47.19,47.21,47.12,47.13,59260.0,38.376,38.3922,38.319,38.3272,59260.0
2023-03-09 14:35:00,47.13,47.16,47.1,47.11,43126.0,38.3272,38.3516,38.3028,38.3109,43126.0
2023-03-09 14:40:00,47.11,47.15,47.1,47.12,82097.0,38.3109,38.3434,38.3028,38.319,82097.0
2023-03-09 14:45:00,47.11,47.18,47.1,47.15,61372.0,38.3109,38.3678,38.3028,38.3434,61372.0
2023-03-09 14:50:00,47.16,47.17,47.13,47.15,29781.0,38.3516,38.3597,38.3272,38.3434,29781.0
2023-03-09 14:55:00,47.15,47.16,47.05,47.05,40802.0,38.3434,38.3516,38.2621,38.2621,40802.0
2023-03-09 15:00:00,47.05,47.08,47.01,47.02,44801.0,38.2621,38.2865,38.2296,38.2377,44801.0
2023-03-09 15:05:00,47.01,47.02,46.91,46.91,74788.0,38.2296,38.2377,38.1483,38.1483,74788.0
2023-03-09 15:10:00,46.92,46.94,46.87,46.88,96902.0,38.1564,38.1727,38.1157,38.1239,96902.0
2023-03-09 15:15:00,46.88,46.88,46.82,46.82,84855.0,38.1239,38.1239,38.0751,38.0751,84855.0
2023-03-09 15:20:00,46.82,46.84,46.73,46.79,75975.0,38.0751,38.0913,38.0019,38.0507,75975.0
2023-03-09 15:25:00,46.78,46.86,46.76,46.82,57725.0,38.0426,38.1076,38.0263,38.0751,57725.0
2023-03-09 15:30:00,46.82,46.94,46.79,46.92,70168.0,38.0751,38.1727,38.0507,38.1564,70168.0
2023-03-09 15:35:00,46.91,46.94,46.84,46.94,64680.0,38.1483,38.1727,38.0913,38.1727,64680.0
2023-03-09 15:40:00,46.94,46.97,46.91,46.94,78153.0,38.1727,38.1971,38.1483,38.1727,78153.0
2023-03-09 15:45:00,46.94,46.94,46.88,46.93,98642.0,38.1727,38.1727,38.1239,38.1645,98642.0
2023-03-09 15:50:00,46.92,46.96,46.81,46.83,226634.0,38.1564,38.1889,38.0669,38.0832,226634.0
2023-03-09 15:55:00,46.83,46.84,46.71,46.74,461969.0,38.0832,38.0913,37.9856,38.01,461969.0
2023-03-10 09:30:00,46.76,46.93,46.76,46.91,185843.0,38.0263,38.1645,38.0263,38.1483,185843.0
2023-03-10 09:35:00,46.92,47.05,46.9,47.02,72227.0,38.1564,38.2621,38.1401,38.2377,72227.0
2023-03-10 09:40:00,47.01,47.06,46.93,47.0,109193.0,38.2296,38.2703,38.1645,38.2215,109193.0
2023-03-10 09:45:00,47.0,47.12,46.96,46.99,104778.0,38.2215,38.319,38.1889,38.2133,104778.0
2023-03-10 09:50:00,47.0,47.13,46.97,47.09,92072.0,38.2215,38.3272,38.1971,38.2947,92072.0
2023-03-10 09:55:00,47.09,47.18,47.09,47.13,84824.0,38.2947,38.3678,38.2947,38.3272,84824.0
2023-03-10 10:00:00,47.14,47.21,47.1,47.19,113683.0,38.3353,38.3922,38.3028,38.376,113683.0
2023-03-10 10:05:00,47.19,47.26,47.16,47.16,108154.0,38.376,38.4329,38.3516,38.3516,108154.0
2023-03-10 10:10:00,47.16,47.21,47.09,47.21,82586.0,38.3516,38.3922,38.2947,38.3922,82586.0
2023-03-10 10:15:00,47.21,47.24,47.09,47.11,109878.0,38.3922,38.4166,38.2947,38.3109,109878.0
2023-03-10 10:20:00,47.11,47.13,47.07,47.1,60792.0,38.3109,38.3272,38.2784,38.3028,60792.0
2023-03-10 10:25:00,47.11,47.12,47.02,47.06,49511.0,38.3109,38.319,38.2377,38.2703,49511.0
2023-03-10 10:30:00,47.06,47.19,47.05,47.13,70785.0,38.2703,38.376,38.2621,38.3272,70785.0
2023-03-10 10:35:00,47.15,47.16,47.09,47.11,39506.0,38.3434,38.3516,38.2947,38.3109,39506.0
2023-03-10 10:40:00,47.13,47.15,47.1,47.12,39045.0,38.3272,38.3434,38.3028,38.319,39045.0
2023-03-10 10:45:00,47.13,47.17,47.07,47.08,61144.0,38.3272,38.3597,38.2784,38.2865,61144.0
2023-03-10 10:50:00,47.08,47.1,47.0,47.02,39856.0,38.2865,38.3028,38.2215,38.2377,39856.0
2023-03-10 10:55:00,47.03,47.13,47.03,47.11,51129.0,38.2459,38.3272,38.2459,38.3109,51129.0
2023-03-10 11:00:00,47.11,47.12,47.05,47.05,47477.0,38.3109,38.319,38.2621,38.2621,47477.0
2023-03-10 11:05:00,47.05,47.06,46.96,46.97,47581.0,38.2621,38.2703,38.1889,38.1971,47581.0
2023-03-10 11:10:00,46.97,47.0,46.91,46.91,46752.0,38.1971,38.2215,38.1483,38.1483,46752.0
2023-03-10 11:15:00,46.91,46.92,46.86,46.91,31772.0,38.1483,38.1564,38.1076,38.1483,31772.0
2023-03-10 11:20:00,46.9,47.01,46.89,46.96,50961.0,38.1401,38.2296,38.132,38.1889,50961.0
2023-03-10 11:25:00,46.96,47.03,46.95,47.0,42766.0,38.1889,38.2459,38.1808,38.2215,42766.0
2023-03-10 11:30:00,47.0,47.12,47.0,47.12,39552.0,38.2215,38.319,38.2215,38.319,39552.0
2023-03-10 11:35:00,47.12,47.14,47.05,47.07,49216.0,38.319,38.3353,38.2621,38.2784,49216.0
2023-03-10 11:40:00,47.08,47.1,47.03,47.06,30888.0,38.2865,38.3028,38.2459,38.2703,30888.0
2023-03-10 11:45:00,47.06,47.07,46.95,46.98,49645.0,38.2703,38.2784,38.1808,38.2052,49645.0
2023-03-10 11:50:00,46.98,47.01,46.94,47.0,28017.0,38.2052,38.2296,38.1727,38.2215,28017.0
2023-03-10 11:55:00,47.0,47.0,46.94,46.95,30474.0,38.2215,38.2215,38.1727,38.1808,30474.0
2023-03-10 12:00:00,46.95,47.0,46.9,46.9,38604.0,38.1808,38.2215,38.1401,38.1401,38604.0
2023-03-10 12:05:00,46.9,46.92,46.85,46.86,28693.0,38.1401,38.1564,38.0995,38.1076,28693.0
2023-03-10 12:10:00,46.86,46.9,46.82,46.83,35648.0,38.1076,38.1401,38.0751,38.0832,35648.0
2023-03-10 12:15:00,46.83,46.88,46.82,46.83,45849.0,38.0832,38.1239,38.0751,38.0832,45849.0
2023-03-10 12:20:00,46.82,46.86,46.8,46.84,28422.0,38.0751,38.1076,38.0588,38.0913,28422.0
2023-03-10 12:25:00,46.83,46.9,46.83,46.9,47780.0,38.0832,38.1401,38.0832,38.1401,47780.0
2023-03-10 12:30:00,46.9,46.98,46.89,46.96,56365.0,38.1401,38.2052,38.132,38.1889,56365.0
2023-03-10 12:35:00,46.96,47.02,46.94,47.01,38650.0,38.1889,38.2377,38.1727,38.2296,38650.0
2023-03-10 12:40:00,47.01,47.03,46.97,47.01,28068.0,38.2296,38.2459,38.1971,38.2296,28068.0
2023-03-10 12:45:00,47.01,47.01,46.95,46.95,34936.0,38.2296,38.2296,38.1808,38.1808,34936.0
2023-03-10 12:50:00,46.95,46.95,46.86,46.89,38130.0,38.1808,38.1808,38.1076,38.132,38130.0
2023-03-10 12:55:00,46.89,46.89,46.8,46.82,30301.0,38.132,38.132,38.0588,38.0751,30301.0
2023-03-10 13:00:00,46.81,46.86,46.8,46.83,42711.0,38.0669,38.1076,38.0588,38.0832,42711.0
2023-03-10 13:05:00,46.83,46.86,46.81,46.86,52935.0,38.0832,38.1076,38.0669,38.1076,52935.0
2023-03-10 13:10:00,46.86,46.87,46.82,46.87,29398.0,38.1076,38.1157,38.0751,38.1157,29398.0
2023-03-10 13:15:00,46.86,46.87,46.75,46.76,51100.0,38.1076,38.1157,38.0182,38.0263,51100.0
2023-03-10 13:20:00,46.76,46.78,46.67,46.68,81375.0,38.0263,38.0426,37.9531,37.9612,81375.0
2023-03-10 13:25:00,46.68,46.71,46.63,46.69,50209.0,37.9612,37.9856,37.9206,37.9694,50209.0
2023-03-10 13:30:00,46.69,46.7,46.64,46.66,35914.0,37.9694,37.9775,37.9287,37.945,35914.0
2023-03-10 13:35:00,46.66,46.71,46.64,46.65,43337.0,37.945,37.9856,37.9287,37.9368,43337.0
2023-03-10 13:40:00,46.66,46.67,46.64,46.66,30267.0,37.945,37.9531,37.9287,37.945,30267.0
2023-03-10 13:45:00,46.66,46.68,46.61,46.63,40440.0,37.945,37.9612,37.9043,37.9206,40440.0
2023-03-10 13:50:00,46.63,46.66,46.58,46.65,78444.0,37.9206,37.945,37.8799,37.9368,78444.0
2023-03-10 13:55:00,46.64,46.66,46.62,46.65,26145.0,37.9287,37.945,37.9124,37.9368,26145.0
2023-03-10 14:00:00,46.65,46.79,46.65,46.78,50450.0,37.9368,38.0507,37.9368,38.0426,50450.0
2023-03-10 14:05:00,46.79,46.81,46.74,46.81,44414.0,38.0507,38.0669,38.01,38.0669,44414.0
2023-03-10 14:10:00,46.82,46.87,46.71,46.73,52341.0,38.0751,38.1157,37.9856,38.0019,52341.0
2023-03-10 14:15:00,46.73,46.76,46.69,46.71,71019.0,38.0019,38.0263,37.9694,37.9856,71019.0
2023-03-10 14:20:00,46.72,46.75,46.7,46.71,47227.0,37.9938,38.0182,37.9775,37.9856,47227.0
2023-03-10 14:25:00,46.71,46.72,46.67,46.68,52634.0,37.9856,37.9938,37.9531,37.9612,52634.0
2023-03-10 14:30:00,46.68,46.74,46.67,46.72,60970.0,37.9612,38.01,37.9531,37.9938,60970.0
2023-03-10 14:35:00,46.71,46.8,46.71,46.8,74643.0,37.9856,38.0588,37.9856,38.0588,74643.0
2023-03-10 14:40:00,46.79,46.79,46.7,46.71,71892.0,38.0507,38.0507,37.9775,37.9856,71892.0
2023-03-10 14:45:00,46.7,46.83,46.7,46.82,57092.0,37.9775,38.0832,37.9775,38.0751,57092.0
2023-03-10 14:50:00,46.81,46.85,46.8,46.84,52002.0,38.0669,38.0995,38.0588,38.0913,52002.0
2023-03-10 14:55:00,46.83,46.87,46.77,46.79,62142.0,38.0832,38.1157,38.0344,38.0507,62142.0
2023-03-10 15:00:00,46.79,46.81,46.74,46.79,51444.0,38.0507,38.0669,38.01,38.0507,51444.0
2023-03-10 15:05:00,46.79,46.79,46.7,46.79,64914.0,38.0507,38.0507,37.9775,38.0507,64914.0
2023-03-10 15:10:00,46.79,46.83,46.72,46.73,76527.0,38.0507,38.0832,37.9938,38.0019,76527.0
2023-03-10 15:15:00,46.72,46.75,46.61,46.62,67552.0,37.9938,38.0182,37.9043,37.9124,67552.0
2023-03-10 15:20:00,46.61,46.62,46.56,46.62,101193.0,37.9043,37.9124,37.8636,37.9124,101193.0
2023-03-10 15:25:00,46.62,46.68,46.61,46.66,58068.0,37.9124,37.9612,37.9043,37.945,58068.0
2023-03-10 15:30:00,46.66,46.69,46.64,46.66,64248.0,37.945,37.9694,37.9287,37.945,64248.0
2023-03-10 15:35:00,46.66,46.66,46.59,46.6,75601.0,37.945,37.945,37.888,37.8962,75601.0
2023-03-10 15:40:00,46.6,46.6,46.51,46.51,96105.0,37.8962,37.8962,37.823,37.823,96105.0
2023-03-10 15:45:00,46.52,46.56,46.51,46.55,160763.0,37.8311,37.8636,37.823,37.8555,160763.0
2023-03-10 15:50:00,46.54,46.68,46.53,46.6,293108.0,37.8474,37.9612,37.8392,37.8962,293108.0
2023-03-10 15:55:00,46.6,46.66,46.56,46.62,554116.0,37.8962,37.945,37.8636,37.9124,554116.0
2023-03-13 09:30:00,46.48,46.72,46.45,46.67,352105.0,37.7986,37.9938,37.7742,37.9531,352105.0
2023-03-13 09:35:00,46.66,46.97,46.62,46.97,132976.0,37.945,38.1971,37.9124,38.1971,132976.0
2023-03-13 09:40:00,46.97,47.02,46.88,46.94,123657.0,38.1971,38.2377,38.1239,38.1727,123657.0
2023-03-13 09:45:00,46.95,47.09,46.92,47.02,112313.0,38.1808,38.2947,38.1564,38.2377,112313.0
2023-03-13 09:50:00,47.03,47.12,47.03,47.09,313988.0,38.2459,38.319,38.2459,38.2947,313988.0
2023-03-13 09:55:00,47.09,47.15,47.05,47.14,103553.0,38.2947,38.3434,38.2621,38.3353,103553.0
2023-03-13 10:00:00,47.15,47.27,47.13,47.27,170366.0,38.3434,38.441,38.3272,38.441,170366.0
2023-03-13 10:05:00,47.26,47.3,47.15,47.21,88510.0,38.4329,38.4654,38.3434,38.3922,88510.0
2023-03-13 10:10:00,47.21,47.24,47.01,47.11,103094.0,38.3922,38.4166,38.2296,38.3109,103094.0
2023-03-13 10:15:00,47.11,47.12,46.97,47.01,62858.0,38.3109,38.319,38.1971,38.2296,62858.0
2023-03-13 10:20:00,47.0,47.0,46.83,46.87,96807.0,38.2215,38.2215,38.0832,38.1157,96807.0
2023-03-13 10:25:00,46.87,46.93,46.82,46.89,73323.0,38.1157,38.1645,38.0751,38.132,73323.0
2023-03-13 10:30:00,46.89,47.03,46.89,46.98,83238.0,38.132,38.2459,38.132,38.2052,83238.0
2023-03-13 10:35:00,46.98,47.01,46.84,46.86,75215.0,38.2052,38.2296,38.0913,38.1076,75215.0
2023-03-13 10:40:00,46.88,46.98,46.82,46.94,77870.0,38.1239,38.2052,38.0751,38.1727,77870.0
2023-03-13 10:45:00,46.94,47.03,46.91,46.96,83041.0,38.1727,38.2459,38.1483,38.1889,83041.0
2023-03-13 10:50:00,46.97,46.98,46.86,46.95,94822.0,38.1971,38.2052,38.1076,38.1808,94822.0
2023-03-13 10:55:00,46.95,47.18,46.94,47.15,112324.0,38.1808,38.3678,38.1727,38.3434,112324.0
2023-03-13 11:00:00,47.16,47.26,47.12,47.17,120361.0,38.3516,38.4329,38.319,38.3597,120361.0
2023-03-13 11:05:00,47.16,47.21,47.12,47.12,79180.0,38.3516,38.3922,38.319,38.319,79180.0
2023-03-13 11:10:00,47.12,47.22,47.11,47.15,102085.0,38.319,38.4004,38.3109,38.3434,102085.0
2023-03-13 11:15:00,47.16,47.22,47.15,47.16,103600.0,38.3516,38.4004,38.3434,38.3516,103600.0
2023-03-13 11:20:00,47.17,47.23,47.11,47.13,113391.0,38.3597,38.4085,38.3109,38.3272,113391.0
2023-03-13 11:25:00,47.13,47.23,47.1,47.18,156055.0,38.3272,38.4085,38.3028,38.3678,156055.0
2023-03-13 11:30:00,47.18,47.19,46.91,46.91,96067.0,38.3678,38.376,38.1483,38.1483,96067.0
2023-03-13 11:35:00,46.92,46.92,46.72,46.84,115123.0,38.1564,38.1564,37.9938,38.0913,115123.0
2023-03-13 11:40:00,46.84,46.86,46.71,46.72,73548.0,38.0913,38.1076,37.9856,37.9938,73548.0
2023-03-13 11:45:00,46.72,46.82,46.66,46.79,92573.0,37.9938,38.0751,37.945,38.0507,92573.0
2023-03-13 11:50:00,46.78,46.89,46.75,46.82,104884.0,38.0426,38.132,38.0182,38.0751,104884.0
2023-03-13 11:55:00,46.82,47.06,46.81,47.03,109880.0,38.0751,38.2703,38.0669,38.2459,109880.0
2023-03-13 12:00:00,47.04,47.16,46.97,47.02,87998.0,38.254,38.3516,38.1971,38.2377,87998.0
2023-03-13 12:05:00,47.02,47.08,46.98,47.06,63788.0,38.2377,38.2865,38.2052,38.2703,63788.0
2023-03-13 12:10:00,47.05,47.08,46.99,47.01,55377.0,38.2621,38.2865,38.2133,38.2296,55377.0
2023-03-13 12:15:00,47.0,47.06,46.97,47.0,83893.0,38.2215,38.2703,38.1971,38.2215,83893.0
2023-03-13 12:20:00,47.0,47.01,46.89,46.9,86982.0,38.2215,38.2296,38.132,38.1401,86982.0
2023-03-13 12:25:00,46.91,46.96,46.89,46.95,68535.0,38.1483,38.1889,38.132,38.1808,68535.0
2023-03-13 12:30:00,46.96,46.97,46.89,46.9,71009.0,38.1889,38.1971,38.132,38.1401,71009.0
2023-03-13 12:35:00,46.89,46.94,46.88,46.9,71295.0,38.132,38.1727,38.1239,38.1401,71295.0
2023-03-13 12:40:00,46.9,46.92,46.85,46.86,66642.0,38.1401,38.1564,38.0995,38.1076,66642.0
2023-03-13 12:45:00,46.86,46.87,46.76,46.76,92656.0,38.1076,38.1157,38.0263,38.0263,92656.0
2023-03-13 12:50:00,46.76,46.8,46.7,46.78,65951.0,38.0263,38.0588,37.9775,38.0426,65951.0
2023-03-13 12:55:00,46.78,46.82,46.74,46.82,65532.0,38.0426,38.0751,38.01,38.0751,65532.0
2023-03-13 13:00:00,46.82,46.83,46.69,46.73,65435.0,38.0751,38.0832,37.9694,38.0019,65435.0
2023-03-13 13:05:00,46.72,46.82,46.71,46.82,55031.0,37.9938,38.0751,37.9856,38.0751,55031.0
2023-03-13 13:10:00,46.82,46.85,46.78,46.84,55108.0,38.0751,38.0995,38.0426,38.0913,55108.0
2023-03-13 13:15:00,46.84,46.86,46.77,46.82,63218.0,38.0913,38.1076,38.0344,38.0751,63218.0
2023-03-13 13:20:00,46.8,46.85,46.77,46.78,54642.0,38.0588,38.0995,38.0344,38.0426,54642.0
2023-03-13 13:25:00,46.77,46.88,46.75,46.86,64648.0,38.0344,38.1239,38.0182,38.1076,64648.0
2023-03-13 13:30:00,46.86,46.88,46.77,46.78,64304.0,38.1076,38.1239,38.0344,38.0426,64304.0
2023-03-13 13:35:00,46.78,46.9,46.76,46.84,81161.0,38.0426,38.1401,38.0263,38.0913,81161.0
2023-03-13 13:40:00,46.84,46.85,46.75,46.8,96076.0,38.0913,38.0995,38.0182,38.0588,96076.0
2023-03-13 13:45:00,46.8,46.81,46.72,46.77,71533.0,38.0588,38.0669,37.9938,38.0344,71533.0
2023-03-13 13:50:00,46.77,46.8,46.74,46.78,54231.0,38.0344,38.0588,38.01,38.0426,54231.0
2023-03-13 13:55:00,46.78,46.85,46.78,46.83,51032.0,38.0426,38.0995,38.0426,38.0832,51032.0
2023-03-13 14:00:00,46.83,46.9,46.81,46.87,58092.0,38.0832,38.1401,38.0669,38.1157,58092.0
2023-03-13 14:05:00,46.88,46.9,46.81,46.82,61670.0,38.1239,38.1401,38.0669,38.0751,61670.0
2023-03-13 14:10:00,46.81,46.83,46.74,46.77,69472.0,38.0669,38.0832,38.01,38.0344,69472.0
2023-03-13 14:15:00,46.78,46.84,46.77,46.8,63223.0,38.0426,38.0913,38.0344,38.0588,63223.0
2023-03-13 14:20:00,46.8,46.88,46.79,46.87,62812.0,38.0588,38.1239,38.0507,38.1157,62812.0
2023-03-13 14:25:00,46.87,46.9,46.8,46.83,54143.0,38.1157,38.1401,38.0588,38.0832,54143.0
2023-03-13 14:30:00,46.84,46.89,46.83,46.85,52688.0,38.0913,38.132,38.0832,38.0995,52688.0
2023-03-13 14:35:00,46.84,46.85,46.77,46.8,67453.0,38.0913,38.0995,38.0344,38.0588,67453.0
2023-03-13 14:40:00,46.8,46.84,46.76,46.79,61431.0,38.0588,38.0913,38.0263,38.0507,61431.0
2023-03-13 14:45:00,46.79,46.8,46.74,46.76,67468.0,38.0507,38.0588,38.01,38.0263,67468.0
2023-03-13 14:50:00,46.75,46.8,46.71,46.73,58195.0,38.0182,38.0588,37.9856,38.0019,58195.0
2023-03-13 14:55:00,46.73,46.76,46.72,46.75,79457.0,38.0019,38.0263,37.9938,38.0182,79457.0
2023-03-13 15:00:00,46.74,46.79,46.7,46.71,77892.0,38.01,38.0507,37.9775,37.9856,77892.0
2023-03-13 15:05:00,46.71,46.79,46.68,46.69,63458.0,37.9856,38.0507,37.9612,37.9694,63458.0
2023-03-13 15:10:00,46.69,46.74,46.68,46.72,78891.0,37.9694,38.01,37.9612,37.9938,78891.0
2023-03-13 15:15:00,46.73,46.73,46.66,46.67,77605.0,38.0019,38.0019,37.945,37.9531,77605.0
2023-03-13 15:20:00,46.66,46.67,46.55,46.58,103878.0,37.945,37.9531,37.8555,37.8799,103878.0
2023-03-13 15:25:00,46.58,46.58,46.49,46.55,106706.0,37.8799,37.8799,37.8067,37.8555,106706.0
2023-03-13 15:30:00,46.55,46.66,46.54,46.63,100144.0,37.8555,37.945,37.8474,37.9206,100144.0
2023-03-13 15:35:00,46.62,46.71,46.61,46.71,89019.0,37.9124,37.9856,37.9043,37.9856,89019.0
2023-03-13 15:40:00,46.71,46.76,46.68,46.71,112948.0,37.9856,38.0263,37.9612,37.9856,112948.0
2023-03-13 15:45:00,46.71,46.72,46.65,46.66,144733.0,37.9856,37.9938,37.9368,37.945,144733.0
2023-03-13 15:50:00,46.66,46.72,46.64,46.66,313348.0,37.945,37.9938,37.9287,37.945,313348.0
2023-03-13 15:55:00,46.66,46.68,46.6,46.68,465284.0,37.945,37.9612,37.8962,37.9612,465284.0
2023-03-14 09:30:00,46.8,46.85,46.59,46.59,190437.0,38.0588,38.0995,37.888,37.888,190437.0
2023-03-14 09:35:00,46.61,46.85,46.59,46.83,111904.0,37.9043,38.0995,37.888,38.0832,111904.0
2023-03-14 09:40:00,46.82,46.84,46.71,46.74,88817.0,38.0751,38.0913,37.9856,38.01,88817.0
2023-03-14 09:45:00,46.73,46.75,46.69,46.7,94354.0,38.0019,38.0182,37.9694,37.9775,94354.0
2023-03-14 09:50:00,46.7,46.73,46.61,46.62,102251.0,37.9775,38.0019,37.9043,37.9124,102251.0
2023-03-14 09:55:00,46.62,46.65,46.48,46.55,174649.0,37.9124,37.9368,37.7986,37.8555,174649.0
2023-03-14 10:00:00,46.56,46.62,46.41,46.47,230495.0,37.8636,37.9124,37.7417,37.7905,230495.0
2023-03-14 10:05:00,46.47,46.5,46.42,46.47,89743.0,37.7905,37.8148,37.7498,37.7905,89743.0
2023-03-14 10:10:00,46.46,46.55,46.37,46.54,98225.0,37.7823,37.8555,37.7091,37.8474,98225.0
2023-03-14 10:15:00,46.53,46.59,46.5,46.55,56602.0,37.8392,37.888,37.8148,37.8555,56602.0
2023-03-14 10:20:00,46.55,46.6,46.54,46.57,72406.0,37.8555,37.8962,37.8474,37.8718,72406.0
2023-03-14 10:25:00,46.56,46.56,46.46,46.47,144029.0,37.8636,37.8636,37.7823,37.7905,144029.0
2023-03-14 10:30:00,46.47,46.52,46.39,46.43,95338.0,37.7905,37.8311,37.7254,37.7579,95338.0
2023-03-14 10:35:00,46.43,46.55,46.43,46.48,98694.0,37.7579,37.8555,37.7579,37.7986,98694.0
2023-03-14 10:40:00,46.49,46.52,46.43,46.45,76969.0,37.8067,37.8311,37.7579,37.7742,76969.0
2023-03-14 10:45:00,46.46,46.49,46.42,46.48,77848.0,37.7823,37.8067,37.7498,37.7986,77848.0
2023-03-14 10:50:00,46.48,46.55,46.47,46.5,72463.0,37.7986,37.8555,37.7905,37.8148,72463.0
2023-03-14 10:55:00,46.5,46.51,46.45,46.46,64786.0,37.8148,37.823,37.7742,37.7823,64786.0
2023-03-14 11:00:00,46.47,46.55,46.44,46.54,70293.0,37.7905,37.8555,37.7661,37.8474,70293.0
2023-03-14 11:05:00,46.54,46.64,46.53,46.58,55992.0,37.8474,37.9287,37.8392,37.8799,55992.0
2023-03-14 11:10:00,46.58,46.59,46.53,46.59,56936.0,37.8799,37.888,37.8392,37.888,56936.0
2023-03-14 11:15:00,46.58,46.58,46.52,46.53,49034.0,37.8799,37.8799,37.8311,37.8392,49034.0
2023-03-14 11:20:00,46.52,46.55,46.49,46.54,51174.0,37.8311,37.8555,37.8067,37.8474,51174.0
2023-03-14 11:25:00,46.53,46.58,46.48,46.5,68272.0,37.8392,37.8799,37.7986,37.8148,68272.0
2023-03-14 11:30:00,46.49,46.53,46.46,46.48,48317.0,37.8067,37.8392,37.7823,37.7986,48317.0
2023-03-14 11:35:00,46.48,46.53,46.46,46.51,50563.0,37.7986,37.8392,37.7823,37.823,50563.0
2023-03-14 11:40:00,46.51,46.52,46.48,46.51,57263.0,37.823,37.8311,37.7986,37.823,57263.0
2023-03-14 11:45:00,46.5,46.52,46.48,46.5,65073.0,37.8148,37.8311,37.7986,37.8148,65073.0
2023-03-14 11:50:00,46.49,46.54,46.48,46.49,36719.0,37.8067,37.8474,37.7986,37.8067,36719.0
2023-03-14 11:55:00,46.48,46.53,46.48,46.53,74513.0,37.7986,37.8392,37.7986,37.8392,74513.0
2023-03-14 12:00:00,46.53,46.64,46.53,46.54,55793.0,37.8392,37.9287,37.8392,37.8474,55793.0
2023-03-14 12:05:00,46.53,46.59,46.51,46.58,56330.0,37.8392,37.888,37.823,37.8799,56330.0
2023-03-14 12:10:00,46.59,46.68,46.58,46.65,55326.0,37.888,37.9612,37.8799,37.9368,55326.0
2023-03-14 12:15:00,46.65,46.67,46.61,46.65,57906.0,37.9368,37.9531,37.9043,37.9368,57906.0
2023-03-14 12:20:00,46.65,46.71,46.62,46.7,53736.0,37.9368,37.9856,37.9124,37.9775,53736.0
2023-03-14 12:25:00,46.7,46.7,46.63,46.67,57538.0,37.9775,37.9775,37.9206,37.9531,57538.0
2023-03-14 12:30:00,46.66,46.76,46.66,46.76,49222.0,37.945,38.0263,37.945,38.0263,49222.0
2023-03-14 12:35:00,46.76,46.79,46.74,46.78,51989.0,38.0263,38.0507,38.01,38.0426,51989.0
2023-03-14 12:40:00,46.77,46.79,46.74,46.78,57444.0,38.0344,38.0507,38.01,38.0426,57444.0
2023-03-14 12:45:00,46.78,46.78,46.7,46.76,48618.0,38.0426,38.0426,37.9775,38.0263,48618.0
2023-03-14 12:50:00,46.76,46.77,46.68,46.71,42319.0,38.0263,38.0344,37.9612,37.9856,42319.0
2023-03-14 12:55:00,46.7,46.78,46.7,46.75,64602.0,37.9775,38.0426,37.9775,38.0182,64602.0
2023-03-14 13:00:00,46.75,46.81,46.74,46.76,54473.0,38.0182,38.0669,38.01,38.0263,54473.0
2023-03-14 13:05:00,46.76,46.76,46.69,46.7,99566.0,38.0263,38.0263,37.9694,37.9775,99566.0
2023-03-14 13:10:00,46.7,46.72,46.67,46.67,39892.0,37.9775,37.9938,37.9531,37.9531,39892.0
2023-03-14 13:15:00,46.66,46.67,46.56,46.61,64450.0,37.945,37.9531,37.8636,37.9043,64450.0
2023-03-14 13:20:00,46.61,46.61,46.51,46.53,55281.0,37.9043,37.9043,37.823,37.8392,55281.0
2023-03-14 13:25:00,46.53,46.59,46.5,46.51,48572.0,37.8392,37.888,37.8148,37.823,48572.0
2023-03-14 13:30:00,46.5,46.53,46.47,46.51,116194.0,37.8148,37.8392,37.7905,37.823,116194.0
2023-03-14 13:35:00,46.52,46.56,46.5,46.54,51423.0,37.8311,37.8636,37.8148,37.8474,51423.0
2023-03-14 13:40:00,46.55,46.56,46.48,46.48,59604.0,37.8555,37.8636,37.7986,37.7986,59604.0
2023-03-14 13:45:00,46.48,46.53,46.45,46.47,45668.0,37.7986,37.8392,37.7742,37.7905,45668.0
2023-03-14 13:50:00,46.47,46.49,46.43,46.47,64679.0,37.7905,37.8067,37.7579,37.7905,64679.0
2023-03-14 13:55:00,46.47,46.49,46.43,46.48,30901.0,37.7905,37.8067,37.7579,37.7986,30901.0
2023-03-14 14:00:00,46.48,46.51,46.44,46.5,78492.0,37.7986,37.823,37.7661,37.8148,78492.0
2023-03-14 14:05:00,46.5,46.51,46.39,46.41,137577.0,37.8148,37.823,37.7254,37.7417,137577.0
2023-03-14 14:10:00,46.42,46.45,46.39,46.4,115804.0,37.7498,37.7742,37.7254,37.7335,115804.0
2023-03-14 14:15:00,46.4,46.41,46.32,46.39,104569.0,37.7335,37.7417,37.6685,37.7254,104569.0
2023-03-14 14:20:00,46.39,46.39,46.29,46.3,65584.0,37.7254,37.7254,37.6441,37.6522,65584.0
2023-03-14 14:25:00,46.3,46.42,46.3,46.41,59958.0,37.6522,37.7498,37.6522,37.7417,59958.0
2023-03-14 14:30:00,46.41,46.47,46.4,46.45,56204.0,37.7417,37.7905,37.7335,37.7742,56204.0
2023-03-14 14:35:00,46.45,46.49,46.44,46.44,36973.0,37.7742,37.8067,37.7661,37.7661,36973.0
2023-03-14 14:40:00,46.44,46.44,46.41,46.42,33631.0,37.7661,37.7661,37.7417,37.7498,33631.0
2023-03-14 14:45:00,46.41,46.49,46.4,46.45,51453.0,37.7417,37.8067,37.7335,37.7742,51453.0
2023-03-14 14:50:00,46.45,46.52,46.44,46.47,36302.0,37.7742,37.8311,37.7661,37.7905,36302.0
2023-03-14 14:55:00,46.47,46.47,46.39,46.4,36350.0,37.7905,37.7905,37.7254,37.7335,36350.0
2023-03-14 15:00:00,46.4,46.47,46.39,46.44,44079.0,37.7335,37.7905,37.7254,37.7661,44079.0
2023-03-14 15:05:00,46.44,46.45,46.35,46.38,37272.0,37.7661,37.7742,37.6929,37.7173,37272.0
2023-03-14 15:10:00,46.37,46.38,46.31,46.32,59856.0,37.7091,37.7173,37.6603,37.6685,59856.0
2023-03-14 15:15:00,46.31,46.41,46.29,46.39,87961.0,37.6603,37.7417,37.6441,37.7254,87961.0
2023-03-14 15:20:00,46.39,46.39,46.35,46.36,71388.0,37.7254,37.7254,37.6929,37.701,71388.0
2023-03-14 15:25:00,46.36,46.4,46.34,46.39,53923.0,37.701,37.7335,37.6847,37.7254,53923.0
2023-03-14 15:30:00,46.4,46.45,46.38,46.45,71644.0,37.7335,37.7742,37.7173,37.7742,71644.0
2023-03-14 15:35:00,46.45,46.53,46.45,46.47,70540.0,37.7742,37.8392,37.7742,37.7905,70540.0
2023-03-14 15:40:00,46.47,46.55,46.46,46.55,117669.0,37.7905,37.8555,37.7823,37.8555,117669.0
2023-03-14 15:45:00,46.55,46.6,46.52,46.59,95403.0,37.8555,37.8962,37.8311,37.888,95403.0
2023-03-14 15:50:00,46.59,46.63,46.57,46.58,184268.0,37.888,37.9206,37.8718,37.8799,184268.0
2023-03-14 15:55:00,46.58,46.78,46.57,46.73,513342.0,37.8799,38.0426,37.8718,38.0019,513342.0
2023-03-15 09:30:00,46.46,46.5,46.21,46.23,211925.0,37.7823,37.8148,37.579,37.5953,211925.0
2023-03-15 09:35:00,46.23,46.25,46.03,46.04,116518.0,37.5953,37.6115,37.4326,37.4408,116518.0
2023-03-15 09:40:00,46.04,46.18,45.98,46.14,184713.0,37.4408,37.5546,37.392,37.5221,184713.0
2023-03-15 09:45:00,46.14,46.39,46.12,46.31,122015.0,37.5221,37.7254,37.5058,37.6603,122015.0
2023-03-15 09:50:00,46.31,46.35,46.22,46.31,102197.0,37.6603,37.6929,37.5871,37.6603,102197.0
2023-03-15 09:55:00,46.3,46.31,46.1,46.16,59702.0,37.6522,37.6603,37.4896,37.5384,59702.0
2023-03-15 10:00:00,46.16,46.21,46.11,46.21,122436.0,37.5384,37.579,37.4977,37.579,122436.0
2023-03-15 10:05:00,46.22,46.42,46.21,46.4,81050.0,37.5871,37.7498,37.579,37.7335,81050.0
2023-03-15 10:10:00,46.41,46.45,46.4,46.41,64426.0,37.7417,37.7742,37.7335,37.7417,64426.0
2023-03-15 10:15:00,46.41,46.5,46.38,46.41,108642.0,37.7417,37.8148,37.7173,37.7417,108642.0
2023-03-15 10:20:00,46.41,46.49,46.37,46.46,126771.0,37.7417,37.8067,37.7091,37.7823,126771.0
2023-03-15 10:25:00,46.46,46.48,46.34,46.39,65840.0,37.7823,37.7986,37.6847,37.7254,65840.0
2023-03-15 10:30:00,46.38,46.52,46.34,46.45,421671.0,37.7173,37.8311,37.6847,37.7742,421671.0
2023-03-15 10:35:00,46.46,46.65,46.45,46.63,71265.0,37.7823,37.9368,37.7742,37.9206,71265.0
2023-03-15 10:40:00,46.64,46.64,46.51,46.53,64161.0,37.9287,37.9287,37.823,37.8392,64161.0
2023-03-15 10:45:00,46.53,46.61,46.53,46.53,48713.0,37.8392,37.9043,37.8392,37.8392,48713.0
2023-03-15 10:50:00,46.54,46.54,46.43,46.49,141859.0,37.8474,37.8474,37.7579,37.8067,141859.0
2023-03-15 10:55:00,46.48,46.54,46.47,46.53,46491.0,37.7986,37.8474,37.7905,37.8392,46491.0
2023-03-15 11:00:00,46.53,46.6,46.48,46.54,71663.0,37.8392,37.8962,37.7986,37.8474,71663.0
2023-03-15 11:05:00,46.54,46.59,46.52,46.53,56752.0,37.8474,37.888,37.8311,37.8392,56752.0
2023-03-15 11:10:00,46.52,46.56,46.51,46.53,41537.0,37.8311,37.8636,37.823,37.8392,41537.0
2023-03-15 11:15:00,46.54,46.57,46.53,46.56,34905.0,37.8474,37.8718,37.8392,37.8636,34905.0
2023-03-15 11:20:00,46.57,46.59,46.49,46.5,44367.0,37.8718,37.888,37.8067,37.8148,44367.0
2023-03-15 11:25:00,46.5,46.56,46.49,46.5,30702.0,37.8148,37.8636,37.8067,37.8148,30702.0
2023-03-15 11:30:00,46.51,46.56,46.5,46.54,49064.0,37.823,37.8636,37.8148,37.8474,49064.0
2023-03-15 11:35:00,46.54,46.54,46.44,46.46,33014.0,37.8474,37.8474,37.7661,37.7823,33014.0
2023-03-15 11:40:00,46.46,46.53,46.45,46.49,39071.0,37.7823,37.8392,37.7742,37.8067,39071.0
2023-03-15 11:45:00,46.5,46.57,46.44,46.5,97512.0,37.8148,37.8718,37.7661,37.8148,97512.0
2023-03-15 11:50:00,46.49,46.5,46.37,46.38,66805.0,37.8067,37.8148,37.7091,37.7173,66805.0
2023-03-15 11:55:00,46.38,46.39,46.28,46.29,43496.0,37.7173,37.7254,37.6359,37.6441,43496.0
2023-03-15 12:00:00,46.29,46.34,46.27,46.28,22359.0,37.6441,37.6847,37.6278,37.6359,22359.0
2023-03-15 12:05:00,46.28,46.3,46.22,46.25,50952.0,37.6359,37.6522,37.5871,37.6115,50952.0
2023-03-15 12:10:00,46.25,46.32,46.25,46.32,73412.0,37.6115,37.6685,37.6115,37.6685,73412.0
2023-03-15 12:15:00,46.32,46.34,46.3,46.3,39779.0,37.6685,37.6847,37.6522,37.6522,39779.0
2023-03-15 12:20:00,46.3,46.31,46.24,46.27,62728.0,37.6522,37.6603,37.6034,37.6278,62728.0
2023-03-15 12:25:00,46.26,46.3,46.24,46.3,27604.0,37.6197,37.6522,37.6034,37.6522,27604.0
2023-03-15 12:30:00,46.31,46.38,46.31,46.32,36168.0,37.6603,37.7173,37.6603,37.6685,36168.0
2023-03-15 12:35:00,46.32,46.36,46.31,46.33,30300.0,37.6685,37.701,37.6603,37.6766,30300.0
2023-03-15 12:40:00,46.32,46.35,46.31,46.34,30584.0,37.6685,37.6929,37.6603,37.6847,30584.0
2023-03-15 12:45:00,46.34,46.37,46.33,46.35,32337.0,37.6847,37.7091,37.6766,37.6929,32337.0
2023-03-15 12:50:00,46.36,46.36,46.25,46.26,48228.0,37.701,37.701,37.6115,37.6197,48228.0
2023-03-15 12:55:00,46.26,46.28,46.23,46.26,43518.0,37.6197,37.6359,37.5953,37.6197,43518.0
2023-03-15 13:00:00,46.26,46.27,46.21,46.24,37608.0,37.6197,37.6278,37.579,37.6034,37608.0
2023-03-15 13:05:00,46.24,46.32,46.24,46.25,37468.0,37.6034,37.6685,37.6034,37.6115,37468.0
2023-03-15 13:10:00,46.26,46.31,46.25,46.29,34908.0,37.6197,37.6603,37.6115,37.6441,34908.0
2023-03-15 13:15:00,46.29,46.37,46.28,46.37,41243.0,37.6441,37.7091,37.6359,37.7091,41243.0
2023-03-15 13:20:00,46.37,46.4,46.35,46.37,40283.0,37.7091,37.7335,37.6929,37.7091,40283.0
2023-03-15 13:25:00,46.38,46.44,46.36,46.42,59589.0,37.7173,37.7661,37.701,37.7498,59589.0
2023-03-15 13:30:00,46.41,46.42,46.34,46.39,51382.0,37.7417,37.7498,37.6847,37.7254,51382.0
2023-03-15 13:35:00,46.4,46.42,46.35,46.38,35515.0,37.7335,37.7498,37.6929,37.7173,35515.0
2023-03-15 13:40:00,46.38,46.41,46.36,46.41,76517.0,37.7173,37.7417,37.701,37.7417,76517.0
2023-03-15 13:45:00,46.41,46.46,46.39,46.45,36679.0,37.7417,37.7823,37.7254,37.7742,36679.0
2023-03-15 13:50:00,46.45,46.53,46.44,46.53,42076.0,37.7742,37.8392,37.7661,37.8392,42076.0
2023-03-15 13:55:00,46.54,46.63,46.53,46.63,68298.0,37.8474,37.9206,37.8392,37.9206,68298.0
2023-03-15 14:00:00,46.63,46.64,46.59,46.62,56130.0,37.9206,37.9287,37.888,37.9124,56130.0
2023-03-15 14:05:00,46.62,46.69,46.59,46.68,48462.0,37.9124,37.9694,37.888,37.9612,48462.0
2023-03-15 14:10:00,46.68,46.73,46.63,46.65,62258.0,37.9612,38.0019,37.9206,37.9368,62258.0
2023-03-15 14:15:00,46.64,46.68,46.61,46.67,48446.0,37.9287,37.9612,37.9043,37.9531,48446.0
2023-03-15 14:20:00,46.67,46.76,46.65,46.75,76182.0,37.9531,38.0263,37.9368,38.0182,76182.0
2023-03-15 14:25:00,46.75,46.91,46.74,46.79,127307.0,38.0182,38.1483,38.01,38.0507,127307.0
2023-03-15 14:30:00,46.8,46.83,46.74,46.76,93102.0,38.0588,38.0832,38.01,38.0263,93102.0
2023-03-15 14:35:00,46.76,46.83,46.75,46.79,91686.0,38.0263,38.0832,38.0182,38.0507,91686.0
2023-03-15 14:40:00,46.77,46.82,46.77,46.81,62981.0,38.0344,38.0751,38.0344,38.0669,62981.0
2023-03-15 14:45:00,46.82,46.82,46.71,46.71,40798.0,38.0751,38.0751,37.9856,37.9856,40798.0
2023-03-15 14:50:00,46.71,46.75,46.66,46.75,41171.0,37.9856,38.0182,37.945,38.0182,41171.0
2023-03-15 14:55:00,46.74,46.76,46.69,46.72,33914.0,38.01,38.0263,37.9694,37.9938,33914.0
2023-03-15 15:00:00,46.73,46.74,46.64,46.68,67355.0,38.0019,38.01,37.9287,37.9612,67355.0
2023-03-15 15:05:00,46.69,46.79,46.65,46.67,69945.0,37.9694,38.0507,37.9368,37.9531,69945.0
2023-03-15 15:10:00,46.66,46.72,46.65,46.66,52264.0,37.945,37.9938,37.9368,37.945,52264.0
2023-03-15 15:15:00,46.67,46.73,46.67,46.69,51813.0,37.9531,38.0019,37.9531,37.9694,51813.0
2023-03-15 15:20:00,46.69,46.77,46.66,46.75,64767.0,37.9694,38.0344,37.945,38.0182,64767.0
2023-03-15 15:25:00,46.74,46.77,46.71,46.73,71725.0,38.01,38.0344,37.9856,38.0019,71725.0
2023-03-15 15:30:00,46.73,46.77,46.7,46.73,99716.0,38.0019,38.0344,37.9775,38.0019,99716.0
2023-03-15 15:35:00,46.73,46.75,46.69,46.73,91522.0,38.0019,38.0182,37.9694,38.0019,91522.0
2023-03-15 15:40:00,46.73,46.74,46.64,46.72,83340.0,38.0019,38.01,37.9287,37.9938,83340.0
2023-03-15 15:45:00,46.72,46.74,46.69,46.73,102570.0,37.9938,38.01,37.9694,38.0019,102570.0
2023-03-15 15:50:00,46.73,46.77,46.69,46.77,170515.0,38.0019,38.0344,37.9694,38.0344,170515.0
2023-03-15 15:55:00,46.77,46.89,46.77,46.89,778897.0,38.0344,38.132,38.0344,38.132,778897.0
2023-03-16 09:30:00,46.77,46.77,46.38,46.47,180967.0,38.0344,38.0344,37.7173,37.7905,180967.0
2023-03-16 09:35:00,46.46,46.49,46.35,46.4,160785.0,37.7823,37.8067,37.6929,37.7335,160785.0
2023-03-16 09:40:00,46.39,46.57,46.36,46.47,82702.0,37.7254,37.8718,37.701,37.7905,82702.0
2023-03-16 09:45:00,46.48,46.52,46.42,46.43,65335.0,37.7986,37.8311,37.7498,37.7579,65335.0
2023-03-16 09:50:00,46.42,46.42,46.31,46.35,63762.0,37.7498,37.7498,37.6603,37.6929,63762.0
2023-03-16 09:55:00,46.34,46.35,46.25,46.27,88262.0,37.6847,37.6929,37.6115,37.6278,88262.0
2023-03-16 10:00:00,46.28,46.29,46.15,46.16,82207.0,37.6359,37.6441,37.5302,37.5384,82207.0
2023-03-16 10:05:00,46.15,46.18,46.05,46.06,105370.0,37.5302,37.5546,37.4489,37.457,105370.0
2023-03-16 10:10:00,46.05,46.06,45.97,46.05,113018.0,37.4489,37.457,37.3838,37.4489,113018.0
2023-03-16 10:15:00,46.04,46.06,45.97,45.98,104978.0,37.4408,37.457,37.3838,37.392,104978.0
2023-03-16 10:20:00,45.98,46.12,45.97,46.12,53267.0,37.392,37.5058,37.3838,37.5058,53267.0
2023-03-16 10:25:00,46.12,46.18,46.1,46.16,70443.0,37.5058,37.5546,37.4896,37.5384,70443.0
2023-03-16 10:30:00,46.16,46.2,46.15,46.2,68944.0,37.5384,37.5709,37.5302,37.5709,68944.0
2023-03-16 10:35:00,46.2,46.25,46.18,46.19,78821.0,37.5709,37.6115,37.5546,37.5628,78821.0
2023-03-16 10:40:00,46.2,46.22,46.12,46.22,55538.0,37.5709,37.5871,37.5058,37.5871,55538.0
2023-03-16 10:45:00,46.22,46.28,46.18,46.21,149046.0,37.5871,37.6359,37.5546,37.579,149046.0
2023-03-16 10:50:00,46.21,46.31,46.2,46.3,75398.0,37.579,37.6603,37.5709,37.6522,75398.0
2023-03-16 10:55:00,46.3,46.36,46.19,46.21,177015.0,37.6522,37.701,37.5628,37.579,177015.0
2023-03-16 11:00:00,46.21,46.24,46.13,46.14,104279.0,37.579,37.6034,37.514,37.5221,104279.0
2023-03-16 11:05:00,46.14,46.24,46.12,46.19,97602.0,37.5221,37.6034,37.5058,37.5628,97602.0
2023-03-16 11:10:00,46.19,46.21,46.12,46.15,94872.0,37.5628,37.579,37.5058,37.5302,94872.0
2023-03-16 11:15:00,46.15,46.16,46.03,46.07,95660.0,37.5302,37.5384,37.4326,37.4652,95660.0
2023-03-16 11:20:00,46.08,46.16,46.07,46.13,78745.0,37.4733,37.5384,37.4652,37.514,78745.0
2023-03-16 11:25:00,46.12,46.15,46.04,46.05,177953.0,37.5058,37.5302,37.4408,37.4489,177953.0
2023-03-16 11:30:00,46.06,46.07,45.92,45.94,165188.0,37.457,37.4652,37.3432,37.3594,165188.0
2023-03-16 11:35:00,45.93,45.97,45.87,45.88,112340.0,37.3513,37.3838,37.3025,37.3107,112340.0
2023-03-16 11:40:00,45.88,45.92,45.83,45.88,316138.0,37.3107,37.3432,37.27,37.3107,316138.0
2023-03-16 11:45:00,45.87,45.91,45.85,45.91,67870.0,37.3025,37.335,37.2863,37.335,67870.0
2023-03-16 11:50:00,45.91,46.0,45.89,46.0,59063.0,37.335,37.4082,37.3188,37.4082,59063.0
2023-03-16 11:55:00,45.99,46.03,45.97,45.98,110230.0,37.4001,37.4326,37.3838,37.392,110230.0
2023-03-16 12:00:00,45.98,46.01,45.89,45.9,81015.0,37.392,37.4164,37.3188,37.3269,81015.0
2023-03-16 12:05:00,45.91,45.91,45.72,45.74,186753.0,37.335,37.335,37.1805,37.1968,186753.0
2023-03-16 12:10:00,45.75,45.76,45.71,45.75,119420.0,37.2049,37.2131,37.1724,37.2049,119420.0
2023-03-16 12:15:00,45.75,45.84,45.74,45.83,54550.0,37.2049,37.2781,37.1968,37.27,54550.0
2023-03-16 12:20:00,45.84,45.88,45.83,45.87,40015.0,37.2781,37.3107,37.27,37.3025,40015.0
2023-03-16 12:25:00,45.87,45.96,45.84,45.96,80513.0,37.3025,37.3757,37.2781,37.3757,80513.0
2023-03-16 12:30:00,45.95,45.95,45.87,45.88,127562.0,37.3676,37.3676,37.3025,37.3107,127562.0
2023-03-16 12:35:00,45.88,45.88,45.83,45.85,70183.0,37.3107,37.3107,37.27,37.2863,70183.0
2023-03-16 12:40:00,45.86,45.87,45.8,45.86,456512.0,37.2944,37.3025,37.2456,37.2944,456512.0
2023-03-16 12:45:00,45.85,45.9,45.83,45.88,99156.0,37.2863,37.3269,37.27,37.3107,99156.0
2023-03-16 12:50:00,45.89,46.03,45.88,45.95,196617.0,37.3188,37.4326,37.3107,37.3676,196617.0
2023-03-16 12:55:00,45.94,45.95,45.9,45.91,54783.0,37.3594,37.3676,37.3269,37.335,54783.0
2023-03-16 13:00:00,45.91,45.97,45.89,45.96,72811.0,37.335,37.3838,37.3188,37.3757,72811.0
2023-03-16 13:05:00,45.97,45.98,45.93,45.94,73976.0,37.3838,37.392,37.3513,37.3594,73976.0
2023-03-16 13:10:00,45.93,45.96,45.92,45.94,54576.0,37.3513,37.3757,37.3432,37.3594,54576.0
2023-03-16 13:15:00,45.94,45.94,45.86,45.89,55329.0,37.3594,37.3594,37.2944,37.3188,55329.0
2023-03-16 13:20:00,45.9,45.91,45.87,45.9,64794.0,37.3269,37.335,37.3025,37.3269,64794.0
2023-03-16 13:25:00,45.9,45.91,45.87,45.88,67593.0,37.3269,37.335,37.3025,37.3107,67593.0
2023-03-16 13:30:00,45.89,45.98,45.86,45.97,359015.0,37.3188,37.392,37.2944,37.3838,359015.0
2023-03-16 13:35:00,45.97,46.07,45.96,46.0,134844.0,37.3838,37.4652,37.3757,37.4082,134844.0
2023-03-16 13:40:00,46.0,46.02,45.97,45.97,59086.0,37.4082,37.4245,37.3838,37.3838,59086.0
2023-03-16 13:45:00,45.97,46.07,45.96,46.05,131238.0,37.3838,37.4652,37.3757,37.4489,131238.0
2023-03-16 13:50:00,46.04,46.09,46.03,46.05,149854.0,37.4408,37.4814,37.4326,37.4489,149854.0
2023-03-16 13:55:00,46.05,46.06,45.97,46.02,147646.0,37.4489,37.457,37.3838,37.4245,147646.0
2023-03-16 14:00:00,46.02,46.02,45.93,45.94,131878.0,37.4245,37.4245,37.3513,37.3594,131878.0
2023-03-16 14:05:00,45.94,45.94,45.86,45.88,111728.0,37.3594,37.3594,37.2944,37.3107,111728.0
2023-03-16 14:10:00,45.87,45.88,45.83,45.83,95774.0,37.3025,37.3107,37.27,37.27,95774.0
2023-03-16 14:15:00,45.83,45.83,45.78,45.8,236037.0,37.27,37.27,37.2293,37.2456,236037.0
2023-03-16 14:20:00,45.8,45.81,45.72,45.73,170979.0,37.2456,37.2537,37.1805,37.1887,170979.0
2023-03-16 14:25:00,45.73,45.73,45.69,45.7,289399.0,37.1887,37.1887,37.1561,37.1643,289399.0
2023-03-16 14:30:00,45.71,45.71,45.67,45.7,118398.0,37.1724,37.1724,37.1399,37.1643,118398.0
2023-03-16 14:35:00,45.69,45.83,45.68,45.81,204113.0,37.1561,37.27,37.148,37.2537,204113.0
2023-03-16 14:40:00,45.82,45.89,45.79,45.87,76150.0,37.2619,37.3188,37.2375,37.3025,76150.0
2023-03-16 14:45:00,45.87,45.94,45.85,45.93,67798.0,37.3025,37.3594,37.2863,37.3513,67798.0
2023-03-16 14:50:00,45.93,45.95,45.89,45.89,78318.0,37.3513,37.3676,37.3188,37.3188,78318.0
2023-03-16 14:55:00,45.9,45.92,45.81,45.89,212077.0,37.3269,37.3432,37.2537,37.3188,212077.0
2023-03-16 15:00:00,45.9,45.9,45.84,45.9,310428.0,37.3269,37.3269,37.2781,37.3269,310428.0
2023-03-16 15:05:00,45.9,45.9,45.8,45.82,144869.0,37.3269,37.3269,37.2456,37.2619,144869.0
2023-03-16 15:10:00,45.82,45.92,45.82,45.91,156107.0,37.2619,37.3432,37.2619,37.335,156107.0
2023-03-16 15:15:00,45.91,45.97,45.84,45.95,128610.0,37.335,37.3838,37.2781,37.3676,128610.0
2023-03-16 15:20:00,45.96,46.02,45.91,46.0,165373.0,37.3757,37.4245,37.335,37.4082,165373.0
2023-03-16 15:25:00,46.0,46.04,45.95,46.04,92305.0,37.4082,37.4408,37.3676,37.4408,92305.0
2023-03-16 15:30:00,46.04,46.07,46.0,46.05,111782.0,37.4408,37.4652,37.4082,37.4489,111782.0
2023-03-16 15:35:00,46.05,46.09,46.02,46.09,96326.0,37.4489,37.4814,37.4245,37.4814,96326.0
2023-03-16 15:40:00,46.09,46.16,46.07,46.16,208767.0,37.4814,37.5384,37.4652,37.5384,208767.0
2023-03-16 15:45:00,46.16,46.16,46.1,46.16,178790.0,37.5384,37.5384,37.4896,37.5384,178790.0
2023-03-16 15:50:00,46.16,46.2,46.14,46.16,280131.0,37.5384,37.5709,37.5221,37.5384,280131.0
2023-03-16 15:55:00,46.17,46.23,46.12,46.16,562749.0,37.5465,37.5953,37.5058,37.5384,562749.0
2023-03-17 09:30:00,46.32,46.43,46.15,46.16,1886809.0,37.6685,37.7579,37.5302,37.5384,1886809.0
2023-03-17 09:35:00,46.18,46.19,46.06,46.08,100994.0,37.5546,37.5628,37.457,37.4733,100994.0
2023-03-17 09:40:00,46.08,46.2,46.04,46.04,95081.0,37.4733,37.5709,37.4408,37.4408,95081.0
2023-03-17 09:45:00,46.04,46.08,45.98,45.99,144378.0,37.4408,37.4733,37.392,37.4001,144378.0
2023-03-17 09:50:00,46.0,46.05,45.87,45.87,101510.0,37.4082,37.4489,37.3025,37.3025,101510.0
2023-03-17 09:55:00,45.86,45.91,45.8,45.83,107966.0,37.2944,37.335,37.2456,37.27,107966.0
2023-03-17 10:00:00,45.85,45.93,45.85,45.88,87610.0,37.2863,37.3513,37.2863,37.3107,87610.0
2023-03-17 10:05:00,45.88,45.89,45.75,45.77,214437.0,37.3107,37.3188,37.2049,37.2212,214437.0
2023-03-17 10:10:00,45.77,45.77,45.6,45.61,220182.0,37.2212,37.2212,37.0829,37.0911,220182.0
2023-03-17 10:15:00,45.61,45.69,45.6,45.65,97672.0,37.0911,37.1561,37.0829,37.1236,97672.0
2023-03-17 10:20:00,45.64,45.65,45.52,45.53,76228.0,37.1155,37.1236,37.0179,37.026,76228.0
2023-03-17 10:25:00,45.52,45.55,45.45,45.49,446304.0,37.0179,37.0423,36.961,36.9935,446304.0
2023-03-17 10:30:00,45.5,45.54,45.4,45.4,697262.0,37.0016,37.0342,36.9203,36.9203,697262.0
2023-03-17 10:35:00,45.41,45.51,45.39,45.47,102777.0,36.9284,37.0098,36.9122,36.9772,102777.0
2023-03-17 10:40:00,45.46,45.48,45.4,45.43,93824.0,36.9691,36.9854,36.9203,36.9447,93824.0
2023-03-17 10:45:00,45.43,45.49,45.4,45.45,83760.0,36.9447,36.9935,36.9203,36.961,83760.0
2023-03-17 10:50:00,45.45,45.46,45.37,45.43,63338.0,36.961,36.9691,36.8959,36.9447,63338.0
2023-03-17 10:55:00,45.42,45.44,45.38,45.41,50110.0,36.9366,36.9528,36.904,36.9284,50110.0
2023-03-17 11:00:00,45.4,45.46,45.36,45.42,92022.0,36.9203,36.9691,36.8878,36.9366,92022.0
2023-03-17 11:05:00,45.43,45.54,45.41,45.52,41446.0,36.9447,37.0342,36.9284,37.0179,41446.0
2023-03-17 11:10:00,45.51,45.58,45.48,45.57,61639.0,37.0098,37.0667,36.9854,37.0586,61639.0
2023-03-17 11:15:00,45.57,45.66,45.55,45.58,77883.0,37.0586,37.1317,37.0423,37.0667,77883.0
2023-03-17 11:20:00,45.58,45.6,45.5,45.51,45365.0,37.0667,37.0829,37.0016,37.0098,45365.0
2023-03-17 11:25:00,45.5,45.54,45.46,45.5,66398.0,37.0016,37.0342,36.9691,37.0016,66398.0
2023-03-17 11:30:00,45.5,45.57,45.48,45.56,56170.0,37.0016,37.0586,36.9854,37.0504,56170.0
2023-03-17 11:35:00,45.55,45.58,45.5,45.5,59863.0,37.0423,37.0667,37.0016,37.0016,59863.0
2023-03-17 11:40:00,45.5,45.52,45.47,45.48,51626.0,37.0016,37.0179,36.9772,36.9854,51626.0
2023-03-17 11:45:00,45.47,45.56,45.47,45.51,88458.0,36.9772,37.0504,36.9772,37.0098,88458.0
2023-03-17 11:50:00,45.51,45.54,45.39,45.39,78598.0,37.0098,37.0342,36.9122,36.9122,78598.0
2023-03-17 11:55:00,45.39,45.44,45.36,45.43,106856.0,36.9122,36.9528,36.8878,36.9447,106856.0
2023-03-17 12:00:00,45.43,45.56,45.43,45.52,80564.0,36.9447,37.0504,36.9447,37.0179,80564.0
2023-03-17 12:05:00,45.52,45.56,45.48,45.54,50294.0,37.0179,37.0504,36.9854,37.0342,50294.0
2023-03-17 12:10:00,45.55,45.57,45.49,45.5,50058.0,37.0423,37.0586,36.9935,37.0016,50058.0
2023-03-17 12:15:00,45.5,45.55,45.49,45.52,57096.0,37.0016,37.0423,36.9935,37.0179,57096.0
2023-03-17 12:20:00,45.52,45.52,45.45,45.46,96249.0,37.0179,37.0179,36.961,36.9691,96249.0
2023-03-17 12:25:00,45.47,45.56,45.45,45.53,70452.0,36.9772,37.0504,36.961,37.026,70452.0
2023-03-17 12:30:00,45.53,45.62,45.51,45.56,89420.0,37.026,37.0992,37.0098,37.0504,89420.0
2023-03-17 12:35:00,45.56,45.56,45.48,45.51,90505.0,37.0504,37.0504,36.9854,37.0098,90505.0
2023-03-17 12:40:00,45.51,45.54,45.5,45.52,105746.0,37.0098,37.0342,37.0016,37.0179,105746.0
2023-03-17 12:45:00,45.52,45.59,45.5,45.55,71960.0,37.0179,37.0748,37.0016,37.0423,71960.0
2023-03-17 12:50:00,45.55,45.57,45.52,45.53,43036.0,37.0423,37.0586,37.0179,37.026,43036.0
2023-03-17 12:55:00,45.52,45.58,45.51,45.55,48392.0,37.0179,37.0667,37.0098,37.0423,48392.0
2023-03-17 13:00:00,45.55,45.55,45.48,45.49,79456.0,37.0423,37.0423,36.9854,36.9935,79456.0
2023-03-17 13:05:00,45.5,45.56,45.5,45.54,62857.0,37.0016,37.0504,37.0016,37.0342,62857.0
2023-03-17 13:10:00,45.53,45.56,45.51,45.55,54468.0,37.026,37.0504,37.0098,37.0423,54468.0
2023-03-17 13:15:00,45.55,45.59,45.5,45.54,74538.0,37.0423,37.0748,37.0016,37.0342,74538.0
2023-03-17 13:20:00,45.54,45.58,45.52,45.53,75652.0,37.0342,37.0667,37.0179,37.026,75652.0
2023-03-17 13:25:00,45.53,45.55,45.5,45.53,36465.0,37.026,37.0423,37.0016,37.026,36465.0
2023-03-17 13:30:00,45.53,45.58,45.52,45.54,81898.0,37.026,37.0667,37.0179,37.0342,81898.0
2023-03-17 13:35:00,45.54,45.54,45.47,45.5,68208.0,37.0342,37.0342,36.9772,37.0016,68208.0
2023-03-17 13:40:00,45.5,45.5,45.33,45.38,211273.0,37.0016,37.0016,36.8634,36.904,211273.0
2023-03-17 13:45:00,45.38,45.45,45.37,45.41,70534.0,36.904,36.961,36.8959,36.9284,70534.0
2023-03-17 13:50:00,45.42,45.43,45.37,45.38,45854.0,36.9366,36.9447,36.8959,36.904,45854.0
2023-03-17 13:55:00,45.38,45.38,45.34,45.36,60579.0,36.904,36.904,36.8715,36.8878,60579.0
2023-03-17 14:00:00,45.36,45.48,45.35,45.43,340632.0,36.8878,36.9854,36.8796,36.9447,340632.0
2023-03-17 14:05:00,45.43,45.44,45.38,45.42,43296.0,36.9447,36.9528,36.904,36.9366,43296.0
2023-03-17 14:10:00,45.41,45.42,45.34,45.34,130516.0,36.9284,36.9366,36.8715,36.8715,130516.0
2023-03-17 14:15:00,45.34,45.36,45.31,45.36,69740.0,36.8715,36.8878,36.8471,36.8878,69740.0
2023-03-17 14:20:00,45.35,45.36,45.3,45.31,46697.0,36.8796,36.8878,36.839,36.8471,46697.0
2023-03-17 14:25:00,45.3,45.31,45.24,45.29,161758.0,36.839,36.8471,36.7902,36.8309,161758.0
2023-03-17 14:30:00,45.28,45.35,45.28,45.29,102659.0,36.8227,36.8796,36.8227,36.8309,102659.0
2023-03-17 14:35:00,45.29,45.31,45.28,45.29,74193.0,36.8309,36.8471,36.8227,36.8309,74193.0
2023-03-17 14:40:00,45.29,45.33,45.25,45.32,91711.0,36.8309,36.8634,36.7983,36.8552,91711.0
2023-03-17 14:45:00,45.31,45.39,45.29,45.31,802138.0,36.8471,36.9122,36.8309,36.8471,802138.0
2023-03-17 14:50:00,45.32,45.41,45.26,45.41,100613.0,36.8552,36.9284,36.8065,36.9284,100613.0
2023-03-17 14:55:00,45.41,45.44,45.39,45.43,76717.0,36.9284,36.9528,36.9122,36.9447,76717.0
2023-03-17 15:00:00,45.43,45.43,45.3,45.34,84102.0,36.9447,36.9447,36.839,36.8715,84102.0
2023-03-17 15:05:00,45.34,45.39,45.31,45.36,86897.0,36.8715,36.9122,36.8471,36.8878,86897.0
2023-03-17 15:10:00,45.37,45.38,45.29,45.34,107881.0,36.8959,36.904,36.8309,36.8715,107881.0
2023-03-17 15:15:00,45.34,45.39,45.31,45.36,86467.0,36.8715,36.9122,36.8471,36.8878,86467.0
2023-03-17 15:20:00,45.35,45.39,45.32,45.36,152915.0,36.8796,36.9122,36.8552,36.8878,152915.0
2023-03-17 15:25:00,45.36,45.39,45.34,45.37,103783.0,36.8878,36.9122,36.8715,36.8959,103783.0
2023-03-17 15:30:00,45.36,45.37,45.28,45.33,128335.0,36.8878,36.8959,36.8227,36.8634,128335.0
2023-03-17 15:35:00,45.33,45.36,45.29,45.34,150736.0,36.8634,36.8878,36.8309,36.8715,150736.0
2023-03-17 15:40:00,45.34,45.35,45.27,45.28,234576.0,36.8715,36.8796,36.8146,36.8227,234576.0
2023-03-17 15:45:00,45.28,45.29,45.15,45.18,326382.0,36.8227,36.8309,36.717,36.7414,326382.0
2023-03-17 15:50:00,45.17,45.3,45.12,45.27,569182.0,36.7333,36.839,36.6926,36.8146,569182.0
2023-03-17 15:55:00,45.28,45.3,45.24,45.29,1360032.0,36.8227,36.839,36.7902,36.8309,1360032.0
2023-03-20 09:30:00,45.69,45.76,45.56,45.71,209980.0,37.1561,37.2131,37.0504,37.1724,209980.0
2023-03-20 09:35:00,45.71,45.73,45.57,45.58,97970.0,37.1724,37.1887,37.0586,37.0667,97970.0
2023-03-20 09:40:00,45.59,45.66,45.52,45.65,67851.0,37.0748,37.1317,37.0179,37.1236,67851.0
2023-03-20 09:45:00,45.65,45.68,45.55,45.66,119455.0,37.1236,37.148,37.0423,37.1317,119455.0
2023-03-20 09:50:00,45.65,45.77,45.65,45.76,150343.0,37.1236,37.2212,37.1236,37.2131,150343.0
2023-03-20 09:55:00,45.76,45.76,45.67,45.71,135401.0,37.2131,37.2131,37.1399,37.1724,135401.0
2023-03-20 10:00:00,45.71,45.77,45.66,45.68,121084.0,37.1724,37.2212,37.1317,37.148,121084.0
2023-03-20 10:05:00,45.69,45.69,45.57,45.58,74197.0,37.1561,37.1561,37.0586,37.0667,74197.0
2023-03-20 10:10:00,45.58,45.66,45.57,45.61,104187.0,37.0667,37.1317,37.0586,37.0911,104187.0
2023-03-20 10:15:00,45.61,45.66,45.57,45.58,67109.0,37.0911,37.1317,37.0586,37.0667,67109.0
2023-03-20 10:20:00,45.58,45.63,45.51,45.63,161274.0,37.0667,37.1073,37.0098,37.1073,161274.0
2023-03-20 10:25:00,45.63,45.69,45.6,45.68,67800.0,37.1073,37.1561,37.0829,37.148,67800.0
2023-03-20 10:30:00,45.68,45.75,45.67,45.73,58717.0,37.148,37.2049,37.1399,37.1887,58717.0
2023-03-20 10:35:00,45.74,45.81,45.73,45.81,124382.0,37.1968,37.2537,37.1887,37.2537,124382.0
2023-03-20 10:40:00,45.81,45.81,45.74,45.74,47978.0,37.2537,37.2537,37.1968,37.1968,47978.0
2023-03-20 10:45:00,45.74,45.84,45.73,45.84,87182.0,37.1968,37.2781,37.1887,37.2781,87182.0
2023-03-20 10:50:00,45.84,45.84,45.77,45.83,316320.0,37.2781,37.2781,37.2212,37.27,316320.0
2023-03-20 10:55:00,45.83,45.9,45.82,45.88,81415.0,37.27,37.3269,37.2619,37.3107,81415.0
2023-03-20 11:00:00,45.88,45.95,45.87,45.89,71235.0,37.3107,37.3676,37.3025,37.3188,71235.0
2023-03-20 11:05:00,45.9,45.91,45.85,45.89,67911.0,37.3269,37.335,37.2863,37.3188,67911.0
2023-03-20 11:10:00,45.89,45.9,45.81,45.84,92507.0,37.3188,37.3269,37.2537,37.2781,92507.0
2023-03-20 11:15:00,45.84,45.86,45.81,45.85,51598.0,37.2781,37.2944,37.2537,37.2863,51598.0
2023-03-20 11:20:00,45.86,45.93,45.84,45.88,182548.0,37.2944,37.3513,37.2781,37.3107,182548.0
2023-03-20 11:25:00,45.89,46.0,45.87,45.99,104938.0,37.3188,37.4082,37.3025,37.4001,104938.0
2023-03-20 11:30:00,46.0,46.02,45.91,45.95,118217.0,37.4082,37.4245,37.335,37.3676,118217.0
2023-03-20 11:35:00,45.95,45.95,45.87,45.88,73494.0,37.3676,37.3676,37.3025,37.3107,73494.0
2023-03-20 11:40:00,45.88,45.88,45.83,45.86,147372.0,37.3107,37.3107,37.27,37.2944,147372.0
2023-03-20 11:45:00,45.86,45.97,45.85,45.96,163150.0,37.2944,37.3838,37.2863,37.3757,163150.0
2023-03-20 11:50:00,45.97,45.98,45.88,45.97,313699.0,37.3838,37.392,37.3107,37.3838,313699.0
2023-03-20 11:55:00,45.97,46.01,45.94,45.99,131762.0,37.3838,37.4164,37.3594,37.4001,131762.0
2023-03-20 12:00:00,45.99,46.08,45.98,46.08,162008.0,37.4001,37.4733,37.392,37.4733,162008.0
2023-03-20 12:05:00,46.08,46.1,45.99,45.99,84860.0,37.4733,37.4896,37.4001,37.4001,84860.0
2023-03-20 12:10:00,46.0,46.01,45.88,45.91,71195.0,37.4082,37.4164,37.3107,37.335,71195.0
2023-03-20 12:15:00,45.91,45.92,45.83,45.86,39416.0,37.335,37.3432,37.27,37.2944,39416.0
2023-03-20 12:20:00,45.87,45.98,45.86,45.96,54699.0,37.3025,37.392,37.2944,37.3757,54699.0
2023-03-20 12:25:00,45.96,45.98,45.93,45.98,45836.0,37.3757,37.392,37.3513,37.392,45836.0
2023-03-20 12:30:00,45.98,46.02,45.97,46.0,39121.0,37.392,37.4245,37.3838,37.4082,39121.0
2023-03-20 12:35:00,46.0,46.01,45.95,45.97,108588.0,37.4082,37.4164,37.3676,37.3838,108588.0
2023-03-20 12:40:00,45.97,45.98,45.93,45.95,41573.0,37.3838,37.392,37.3513,37.3676,41573.0
2023-03-20 12:45:00,45.96,46.04,45.93,46.0,306611.0,37.3757,37.4408,37.3513,37.4082,306611.0
2023-03-20 12:50:00,46.01,46.19,46.0,46.06,498914.0,37.4164,37.5628,37.4082,37.457,498914.0
2023-03-20 12:55:00,46.07,46.24,46.06,46.24,279725.0,37.4652,37.6034,37.457,37.6034,279725.0
2023-03-20 13:00:00,46.24,46.25,46.18,46.19,90943.0,37.6034,37.6115,37.5546,37.5628,90943.0
2023-03-20 13:05:00,46.19,46.24,46.16,46.19,90911.0,37.5628,37.6034,37.5384,37.5628,90911.0
2023-03-20 13:10:00,46.19,46.22,46.17,46.21,54564.0,37.5628,37.5871,37.5465,37.579,54564.0
2023-03-20 13:15:00,46.21,46.25,46.19,46.19,41184.0,37.579,37.6115,37.5628,37.5628,41184.0
2023-03-20 13:20:00,46.19,46.2,46.15,46.16,68905.0,37.5628,37.5709,37.5302,37.5384,68905.0
2023-03-20 13:25:00,46.16,46.17,46.12,46.13,101568.0,37.5384,37.5465,37.5058,37.514,101568.0
2023-03-20 13:30:00,46.13,46.16,46.08,46.15,294322.0,37.514,37.5384,37.4733,37.5302,294322.0
2023-03-20 13:35:00,46.15,46.15,46.06,46.08,68330.0,37.5302,37.5302,37.457,37.4733,68330.0
2023-03-20 13:40:00,46.08,46.16,46.07,46.15,94407.0,37.4733,37.5384,37.4652,37.5302,94407.0
2023-03-20 13:45:00,46.14,46.15,46.1,46.12,61835.0,37.5221,37.5302,37.4896,37.5058,61835.0
2023-03-20 13:50:00,46.12,46.12,46.08,46.09,53303.0,37.5058,37.5058,37.4733,37.4814,53303.0
2023-03-20 13:55:00,46.08,46.1,45.99,45.99,243130.0,37.4733,37.4896,37.4001,37.4001,243130.0
2023-03-20 14:00:00,45.99,46.05,45.94,45.98,92662.0,37.4001,37.4489,37.3594,37.392,92662.0
2023-03-20 14:05:00,45.98,45.99,45.89,45.9,58574.0,37.392,37.4001,37.3188,37.3269,58574.0
2023-03-20 14:10:00,45.9,45.93,45.87,45.93,357335.0,37.3269,37.3513,37.3025,37.3513,357335.0
2023-03-20 14:15:00,45.94,45.99,45.92,45.98,80817.0,37.3594,37.4001,37.3432,37.392,80817.0
2023-03-20 14:20:00,45.98,46.04,45.94,46.03,92324.0,37.392,37.4408,37.3594,37.4326,92324.0
2023-03-20 14:25:00,46.03,46.04,45.98,46.02,65064.0,37.4326,37.4408,37.392,37.4245,65064.0
2023-03-20 14:30:00,46.03,46.04,45.98,46.03,56466.0,37.4326,37.4408,37.392,37.4326,56466.0
2023-03-20 14:35:00,46.03,46.04,45.87,45.96,311770.0,37.4326,37.4408,37.3025,37.3757,311770.0
2023-03-20 14:40:00,45.96,46.0,45.94,45.97,95215.0,37.3757,37.4082,37.3594,37.3838,95215.0
2023-03-20 14:45:00,45.97,46.0,45.96,45.98,62792.0,37.3838,37.4082,37.3757,37.392,62792.0
2023-03-20 14:50:00,45.97,46.05,45.97,46.05,66152.0,37.3838,37.4489,37.3838,37.4489,66152.0
2023-03-20 14:55:00,46.04,46.05,46.0,46.03,53338.0,37.4408,37.4489,37.4082,37.4326,53338.0
2023-03-20 15:00:00,46.03,46.06,45.99,46.04,155499.0,37.4326,37.457,37.4001,37.4408,155499.0
2023-03-20 15:05:00,46.04,46.07,46.01,46.03,54735.0,37.4408,37.4652,37.4164,37.4326,54735.0
2023-03-20 15:10:00,46.02,46.07,46.02,46.04,70700.0,37.4245,37.4652,37.4245,37.4408,70700.0
2023-03-20 15:15:00,46.04,46.09,46.03,46.08,76177.0,37.4408,37.4814,37.4326,37.4733,76177.0
2023-03-20 15:20:00,46.09,46.11,46.06,46.1,125226.0,37.4814,37.4977,37.457,37.4896,125226.0
2023-03-20 15:25:00,46.11,46.16,46.1,46.12,128964.0,37.4977,37.5384,37.4896,37.5058,128964.0
2023-03-20 15:30:00,46.11,46.16,46.08,46.12,441986.0,37.4977,37.5384,37.4733,37.5058,441986.0
2023-03-20 15:35:00,46.12,46.14,46.08,46.09,124744.0,37.5058,37.5221,37.4733,37.4814,124744.0
2023-03-20 15:40:00,46.09,46.14,46.06,46.1,142556.0,37.4814,37.5221,37.457,37.4896,142556.0
2023-03-20 15:45:00,46.1,46.16,46.08,46.15,197420.0,37.4896,37.5384,37.4733,37.5302,197420.0
2023-03-20 15:50:00,46.16,46.17,46.11,46.13,262676.0,37.5384,37.5465,37.4977,37.514,262676.0
2023-03-20 15:55:00,46.13,46.13,46.03,46.07,651102.0,37.514,37.514,37.4326,37.4652,651102.0
2023-03-21 09:30:00,46.46,46.57,46.31,46.52,306854.0,37.7823,37.8718,37.6603,37.8311,306854.0
2023-03-21 09:35:00,46.53,46.59,46.42,46.45,172847.0,37.8392,37.888,37.7498,37.7742,172847.0
2023-03-21 09:40:00,46.46,46.5,46.27,46.3,258524.0,37.7823,37.8148,37.6278,37.6522,258524.0
2023-03-21 09:45:00,46.3,46.38,46.27,46.33,160471.0,37.6522,37.7173,37.6278,37.6766,160471.0
2023-03-21 09:50:00,46.34,46.41,46.29,46.34,93948.0,37.6847,37.7417,37.6441,37.6847,93948.0
2023-03-21 09:55:00,46.35,46.4,46.32,46.35,134465.0,37.6929,37.7335,37.6685,37.6929,134465.0
2023-03-21 10:00:00,46.33,46.35,46.27,46.3,114274.0,37.6766,37.6929,37.6278,37.6522,114274.0
2023-03-21 10:05:00,46.3,46.31,46.15,46.16,153452.0,37.6522,37.6603,37.5302,37.5384,153452.0
2023-03-21 10:10:00,46.16,46.21,46.14,46.18,70704.0,37.5384,37.579,37.5221,37.5546,70704.0
2023-03-21 10:15:00,46.18,46.19,46.08,46.15,121028.0,37.5546,37.5628,37.4733,37.5302,121028.0
2023-03-21 10:20:00,46.15,46.18,46.09,46.18,90522.0,37.5302,37.5546,37.4814,37.5546,90522.0
2023-03-21 10:25:00,46.18,46.25,46.17,46.21,97908.0,37.5546,37.6115,37.5465,37.579,97908.0
2023-03-21 10:30:00,46.2,46.25,46.12,46.14,126082.0,37.5709,37.6115,37.5058,37.5221,126082.0
2023-03-21 10:35:00,46.14,46.18,46.1,46.16,78182.0,37.5221,37.5546,37.4896,37.5384,78182.0
2023-03-21 10:40:00,46.15,46.18,46.12,46.14,72334.0,37.5302,37.5546,37.5058,37.5221,72334.0
2023-03-21 10:45:00,46.14,46.18,46.13,46.14,64450.0,37.5221,37.5546,37.514,37.5221,64450.0
2023-03-21 10:50:00,46.14,46.14,46.05,46.12,108246.0,37.5221,37.5221,37.4489,37.5058,108246.0
2023-03-21 10:55:00,46.13,46.14,46.09,46.1,119339.0,37.514,37.5221,37.4814,37.4896,119339.0
2023-03-21 11:00:00,46.09,46.15,46.08,46.13,89236.0,37.4814,37.5302,37.4733,37.514,89236.0
2023-03-21 11:05:00,46.13,46.17,46.09,46.16,113712.0,37.514,37.5465,37.4814,37.5384,113712.0
2023-03-21 11:10:00,46.16,46.23,46.16,46.22,884099.0,37.5384,37.5953,37.5384,37.5871,884099.0
2023-03-21 11:15:00,46.23,46.23,46.15,46.22,61104.0,37.5953,37.5953,37.5302,37.5871,61104.0
2023-03-21 11:20:00,46.22,46.28,46.19,46.27,98733.0,37.5871,37.6359,37.5628,37.6278,98733.0
2023-03-21 11:25:00,46.27,46.31,46.23,46.31,419119.0,37.6278,37.6603,37.5953,37.6603,419119.0
2023-03-21 11:30:00,46.3,46.35,46.26,46.3,63019.0,37.6522,37.6929,37.6197,37.6522,63019.0
2023-03-21 11:35:00,46.29,46.3,46.19,46.2,74107.0,37.6441,37.6522,37.5628,37.5709,74107.0
2023-03-21 11:40:00,46.19,46.2,46.12,46.15,59647.0,37.5628,37.5709,37.5058,37.5302,59647.0
2023-03-21 11:45:00,46.15,46.17,46.0,46.02,218933.0,37.5302,37.5465,37.4082,37.4245,218933.0
2023-03-21 11:50:00,46.02,46.07,45.98,46.04,185561.0,37.4245,37.4652,37.392,37.4408,185561.0
2023-03-21 11:55:00,46.03,46.04,46.0,46.01,70313.0,37.4326,37.4408,37.4082,37.4164,70313.0
2023-03-21 12:00:00,46.02,46.04,45.96,45.96,78950.0,37.4245,37.4408,37.3757,37.3757,78950.0
2023-03-21 12:05:00,45.96,45.98,45.91,45.92,61033.0,37.3757,37.392,37.335,37.3432,61033.0
2023-03-21 12:10:00,45.91,46.01,45.91,46.0,103191.0,37.335,37.4164,37.335,37.4082,103191.0
2023-03-21 12:15:00,46.0,46.02,45.97,45.98,64839.0,37.4082,37.4245,37.3838,37.392,64839.0
2023-03-21 12:20:00,45.97,45.99,45.93,45.98,74268.0,37.3838,37.4001,37.3513,37.392,74268.0
2023-03-21 12:25:00,45.99,46.01,45.97,46.0,71539.0,37.4001,37.4164,37.3838,37.4082,71539.0
2023-03-21 12:30:00,46.0,46.01,45.96,45.98,249462.0,37.4082,37.4164,37.3757,37.392,249462.0
2023-03-21 12:35:00,45.99,46.0,45.95,45.98,165765.0,37.4001,37.4082,37.3676,37.392,165765.0
2023-03-21 12:40:00,45.98,45.99,45.92,45.96,56314.0,37.392,37.4001,37.3432,37.3757,56314.0
2023-03-21 12:45:00,45.95,46.01,45.94,46.0,65921.0,37.3676,37.4164,37.3594,37.4082,65921.0
2023-03-21 12:50:00,46.0,46.07,45.99,46.03,82646.0,37.4082,37.4652,37.4001,37.4326,82646.0
2023-03-21 12:55:00,46.04,46.11,46.03,46.04,111177.0,37.4408,37.4977,37.4326,37.4408,111177.0
2023-03-21 13:00:00,46.04,46.05,45.99,46.0,63175.0,37.4408,37.4489,37.4001,37.4082,63175.0
2023-03-21 13:05:00,46.0,46.0,45.97,45.98,32200.0,37.4082,37.4082,37.3838,37.392,32200.0
2023-03-21 13:10:00,45.99,46.01,45.97,45.99,59380.0,37.4001,37.4164,37.3838,37.4001,59380.0
2023-03-21 13:15:00,46.0,46.01,45.97,45.97,40046.0,37.4082,37.4164,37.3838,37.3838,40046.0
2023-03-21 13:20:00,45.97,46.01,45.96,45.98,61663.0,37.3838,37.4164,37.3757,37.392,61663.0
2023-03-21 13:25:00,45.98,46.03,45.98,46.02,47124.0,37.392,37.4326,37.392,37.4245,47124.0
2023-03-21 13:30:00,46.02,46.05,46.01,46.02,44666.0,37.4245,37.4489,37.4164,37.4245,44666.0
2023-03-21 13:35:00,46.02,46.05,45.99,46.05,65541.0,37.4245,37.4489,37.4001,37.4489,65541.0
2023-03-21 13:40:00,46.05,46.07,46.04,46.05,35115.0,37.4489,37.4652,37.4408,37.4489,35115.0
2023-03-21 13:45:00,46.06,46.07,45.99,46.04,692223.0,37.457,37.4652,37.4001,37.4408,692223.0
2023-03-21 13:50:00,46.03,46.1,46.01,46.1,97469.0,37.4326,37.4896,37.4164,37.4896,97469.0
2023-03-21 13:55:00,46.1,46.12,46.07,46.12,94275.0,37.4896,37.5058,37.4652,37.5058,94275.0
2023-03-21 14:00:00,46.12,46.14,46.06,46.09,38281.0,37.5058,37.5221,37.457,37.4814,38281.0
2023-03-21 14:05:00,46.08,46.09,45.97,46.01,158556.0,37.4733,37.4814,37.3838,37.4164,158556.0
2023-03-21 14:10:00,46.01,46.02,45.98,46.02,63472.0,37.4164,37.4245,37.392,37.4245,63472.0
2023-03-21 14:15:00,46.02,46.07,46.01,46.07,45817.0,37.4245,37.4652,37.4164,37.4652,45817.0
2023-03-21 14:20:00,46.07,46.1,46.06,46.09,103383.0,37.4652,37.4896,37.457,37.4814,103383.0
2023-03-21 14:25:00,46.09,46.1,46.07,46.09,34887.0,37.4814,37.4896,37.4652,37.4814,34887.0
2023-03-21 14:30:00,46.09,46.16,46.08,46.13,142778.0,37.4814,37.5384,37.4733,37.514,142778.0
2023-03-21 14:35:00,46.13,46.16,46.12,46.13,55138.0,37.514,37.5384,37.5058,37.514,55138.0
2023-03-21 14:40:00,46.13,46.18,46.12,46.16,157883.0,37.514,37.5546,37.5058,37.5384,157883.0
2023-03-21 14:45:00,46.16,46.19,46.15,46.18,45986.0,37.5384,37.5628,37.5302,37.5546,45986.0
2023-03-21 14:50:00,46.17,46.2,46.16,46.2,37090.0,37.5465,37.5709,37.5384,37.5709,37090.0
2023-03-21 14:55:00,46.2,46.23,46.18,46.2,57827.0,37.5709,37.5953,37.5546,37.5709,57827.0
2023-03-21 15:00:00,46.21,46.25,46.19,46.22,462806.0,37.579,37.6115,37.5628,37.5871,462806.0
2023-03-21 15:05:00,46.23,46.25,46.21,46.23,67361.0,37.5953,37.6115,37.579,37.5953,67361.0
2023-03-21 15:10:00,46.23,46.26,46.22,46.23,60046.0,37.5953,37.6197,37.5871,37.5953,60046.0
2023-03-21 15:15:00,46.23,46.27,46.21,46.26,52055.0,37.5953,37.6278,37.579,37.6197,52055.0
2023-03-21 15:20:00,46.26,46.29,46.25,46.27,68707.0,37.6197,37.6441,37.6115,37.6278,68707.0
2023-03-21 15:25:00,46.27,46.27,46.23,46.25,67442.0,37.6278,37.6278,37.5953,37.6115,67442.0
2023-03-21 15:30:00,46.26,46.27,46.19,46.19,102944.0,37.6197,37.6278,37.5628,37.5628,102944.0
2023-03-21 15:35:00,46.2,46.27,46.18,46.26,109325.0,37.5709,37.6278,37.5546,37.6197,109325.0
2023-03-21 15:40:00,46.27,46.29,46.24,46.29,93365.0,37.6278,37.6441,37.6034,37.6441,93365.0
2023-03-21 15:45:00,46.29,46.32,46.27,46.29,157011.0,37.6441,37.6685,37.6278,37.6441,157011.0
2023-03-21 15:50:00,46.28,46.29,46.23,46.23,290689.0,37.6359,37.6441,37.5953,37.5953,290689.0
2023-03-21 15:55:00,46.23,46.28,46.16,46.22,766147.0,37.5953,37.6359,37.5384,37.5871,766147.0
2023-03-22 09:30:00,46.35,46.38,46.22,46.26,158019.0,37.6929,37.7173,37.5871,37.6197,158019.0
2023-03-22 09:35:00,46.27,46.3,46.21,46.26,55825.0,37.6278,37.6522,37.579,37.6197,55825.0
2023-03-22 09:40:00,46.25,46.29,46.18,46.2,53951.0,37.6115,37.6441,37.5546,37.5709,53951.0
2023-03-22 09:45:00,46.2,46.26,46.13,46.17,51031.0,37.5709,37.6197,37.514,37.5465,51031.0
2023-03-22 09:50:00,46.17,46.18,46.03,46.05,82040.0,37.5465,37.5546,37.4326,37.4489,82040.0
2023-03-22 09:55:00,46.04,46.15,46.03,46.15,34982.0,37.4408,37.5302,37.4326,37.5302,34982.0
2023-03-22 10:00:00,46.16,46.21,46.14,46.18,42902.0,37.5384,37.579,37.5221,37.5546,42902.0
2023-03-22 10:05:00,46.18,46.2,46.13,46.16,101600.0,37.5546,37.5709,37.514,37.5384,101600.0
2023-03-22 10:10:00,46.16,46.22,46.15,46.21,40358.0,37.5384,37.5871,37.5302,37.579,40358.0
2023-03-22 10:15:00,46.21,46.24,46.19,46.21,47205.0,37.579,37.6034,37.5628,37.579,47205.0
2023-03-22 10:20:00,46.22,46.25,46.2,46.2,44626.0,37.5871,37.6115,37.5709,37.5709,44626.0
2023-03-22 10:25:00,46.19,46.26,46.19,46.25,67443.0,37.5628,37.6197,37.5628,37.6115,67443.0
2023-03-22 10:30:00,46.25,46.28,46.24,46.28,38496.0,37.6115,37.6359,37.6034,37.6359,38496.0
2023-03-22 10:35:00,46.28,46.28,46.21,46.22,44556.0,37.6359,37.6359,37.579,37.5871,44556.0
2023-03-22 10:40:00,46.22,46.22,46.2,46.22,42425.0,37.5871,37.5871,37.5709,37.5871,42425.0
2023-03-22 10:45:00,46.22,46.25,46.2,46.23,52007.0,37.5871,37.6115,37.5709,37.5953,52007.0
2023-03-22 10:50:00,46.22,46.27,46.22,46.23,60670.0,37.5871,37.6278,37.5871,37.5953,60670.0
2023-03-22 10:55:00,46.23,46.27,46.2,46.2,41374.0,37.5953,37.6278,37.5709,37.5709,41374.0
2023-03-22 11:00:00,46.21,46.25,46.2,46.21,37613.0,37.579,37.6115,37.5709,37.579,37613.0
2023-03-22 11:05:00,46.21,46.21,46.18,46.19,24582.0,37.579,37.579,37.5546,37.5628,24582.0
2023-03-22 11:10:00,46.19,46.19,46.16,46.16,39779.0,37.5628,37.5628,37.5384,37.5384,39779.0
2023-03-22 11:15:00,46.17,46.19,46.11,46.14,92034.0,37.5465,37.5628,37.4977,37.5221,92034.0
2023-03-22 11:20:00,46.14,46.15,46.12,46.14,43695.0,37.5221,37.5302,37.5058,37.5221,43695.0
2023-03-22 11:25:00,46.14,46.17,46.13,46.15,38365.0,37.5221,37.5465,37.514,37.5302,38365.0
2023-03-22 11:30:00,46.14,46.16,46.11,46.12,45567.0,37.5221,37.5384,37.4977,37.5058,45567.0
2023-03-22 11:35:00,46.11,46.14,46.11,46.12,31333.0,37.4977,37.5221,37.4977,37.5058,31333.0
2023-03-22 11:40:00,46.11,46.12,46.09,46.09,42749.0,37.4977,37.5058,37.4814,37.4814,42749.0
2023-03-22 11:45:00,46.1,46.13,46.09,46.11,38573.0,37.4896,37.514,37.4814,37.4977,38573.0
2023-03-22 11:50:00,46.11,46.14,46.11,46.12,33113.0,37.4977,37.5221,37.4977,37.5058,33113.0
2023-03-22 11:55:00,46.12,46.13,46.1,46.11,32432.0,37.5058,37.514,37.4896,37.4977,32432.0
2023-03-22 12:00:00,46.11,46.14,46.1,46.13,37627.0,37.4977,37.5221,37.4896,37.514,37627.0
2023-03-22 12:05:00,46.13,46.14,46.1,46.14,45722.0,37.514,37.5221,37.4896,37.5221,45722.0
2023-03-22 12:10:00,46.14,46.15,46.12,46.12,24360.0,37.5221,37.5302,37.5058,37.5058,24360.0
2023-03-22 12:15:00,46.12,46.12,46.09,46.09,48236.0,37.5058,37.5058,37.4814,37.4814,48236.0
2023-03-22 12:20:00,46.09,46.15,46.08,46.14,47958.0,37.4814,37.5302,37.4733,37.5221,47958.0
2023-03-22 12:25:00,46.14,46.14,46.1,46.11,26985.0,37.5221,37.5221,37.4896,37.4977,26985.0
2023-03-22 12:30:00,46.12,46.15,46.1,46.13,33983.0,37.5058,37.5302,37.4896,37.514,33983.0
2023-03-22 12:35:00,46.13,46.13,46.07,46.07,39712.0,37.514,37.514,37.4652,37.4652,39712.0
2023-03-22 12:40:00,46.07,46.09,46.06,46.07,74237.0,37.4652,37.4814,37.457,37.4652,74237.0
2023-03-22 12:45:00,46.07,46.07,46.04,46.07,57143.0,37.4652,37.4652,37.4408,37.4652,57143.0
2023-03-22 12:50:00,46.06,46.07,46.02,46.03,31861.0,37.457,37.4652,37.4245,37.4326,31861.0
2023-03-22 12:55:00,46.04,46.04,46.01,46.02,73392.0,37.4408,37.4408,37.4164,37.4245,73392.0
2023-03-22 13:00:00,46.01,46.03,45.97,46.0,184946.0,37.4164,37.4326,37.3838,37.4082,184946.0
2023-03-22 13:05:00,45.99,46.0,45.93,45.95,61181.0,37.4001,37.4082,37.3513,37.3676,61181.0
2023-03-22 13:10:00,45.95,45.98,45.92,45.98,58122.0,37.3676,37.392,37.3432,37.392,58122.0
2023-03-22 13:15:00,45.98,45.99,45.94,45.96,69356.0,37.392,37.4001,37.3594,37.3757,69356.0
2023-03-22 13:20:00,45.96,45.97,45.92,45.94,71225.0,37.3757,37.3838,37.3432,37.3594,71225.0
2023-03-22 13:25:00,45.94,45.98,45.93,45.98,31102.0,37.3594,37.392,37.3513,37.392,31102.0
2023-03-22 13:30:00,45.98,46.0,45.92,45.94,57064.0,37.392,37.4082,37.3432,37.3594,57064.0
2023-03-22 13:35:00,45.94,45.96,45.91,45.91,56542.0,37.3594,37.3757,37.335,37.335,56542.0
2023-03-22 13:40:00,45.91,45.94,45.9,45.91,28232.0,37.335,37.3594,37.3269,37.335,28232.0
2023-03-22 13:45:00,45.91,45.93,45.89,45.9,71677.0,37.335,37.3513,37.3188,37.3269,71677.0
2023-03-22 13:50:00,45.9,45.91,45.87,45.89,58862.0,37.3269,37.335,37.3025,37.3188,58862.0
2023-03-22 13:55:00,45.89,45.91,45.8,45.8,63342.0,37.3188,37.335,37.2456,37.2456,63342.0
2023-03-22 14:00:00,45.8,46.01,45.8,45.96,138290.0,37.2456,37.4164,37.2456,37.3757,138290.0
2023-03-22 14:05:00,45.97,46.03,45.89,45.9,140052.0,37.3838,37.4326,37.3188,37.3269,140052.0
2023-03-22 14:10:00,45.91,45.93,45.8,45.84,98989.0,37.335,37.3513,37.2456,37.2781,98989.0
2023-03-22 14:15:00,45.85,45.91,45.84,45.88,172264.0,37.2863,37.335,37.2781,37.3107,172264.0
2023-03-22 14:20:00,45.88,45.9,45.83,45.86,109433.0,37.3107,37.3269,37.27,37.2944,109433.0
2023-03-22 14:25:00,45.85,45.91,45.83,45.86,82731.0,37.2863,37.335,37.27,37.2944,82731.0
2023-03-22 14:30:00,45.86,45.93,45.84,45.87,87612.0,37.2944,37.3513,37.2781,37.3025,87612.0
2023-03-22 14:35:00,45.87,45.92,45.76,45.86,155478.0,37.3025,37.3432,37.2131,37.2944,155478.0
2023-03-22 14:40:00,45.87,45.98,45.86,45.88,131627.0,37.3025,37.392,37.2944,37.3107,131627.0
2023-03-22 14:45:00,45.89,45.91,45.85,45.88,139721.0,37.3188,37.335,37.2863,37.3107,139721.0
2023-03-22 14:50:00,45.88,45.9,45.79,45.82,101767.0,37.3107,37.3269,37.2375,37.2619,101767.0
2023-03-22 14:55:00,45.81,45.84,45.73,45.75,144196.0,37.2537,37.2781,37.1887,37.2049,144196.0
2023-03-22 15:00:00,45.74,45.77,45.64,45.66,187697.0,37.1968,37.2212,37.1155,37.1317,187697.0
2023-03-22 15:05:00,45.65,45.67,45.57,45.62,149662.0,37.1236,37.1399,37.0586,37.0992,149662.0
2023-03-22 15:10:00,45.63,45.7,45.58,45.69,146175.0,37.1073,37.1643,37.0667,37.1561,146175.0
2023-03-22 15:15:00,45.7,45.75,45.66,45.72,161867.0,37.1643,37.2049,37.1317,37.1805,161867.0
2023-03-22 15:20:00,45.71,45.85,45.7,45.8,131792.0,37.1724,37.2863,37.1643,37.2456,131792.0
2023-03-22 15:25:00,45.8,45.84,45.74,45.83,75354.0,37.2456,37.2781,37.1968,37.27,75354.0
2023-03-22 15:30:00,45.83,45.85,45.69,45.72,142080.0,37.27,37.2863,37.1561,37.1805,142080.0
2023-03-22 15:35:00,45.72,45.73,45.63,45.65,121481.0,37.1805,37.1887,37.1073,37.1236,121481.0
2023-03-22 15:40:00,45.66,45.69,45.62,45.62,167529.0,37.1317,37.1561,37.0992,37.0992,167529.0
2023-03-22 15:45:00,45.61,45.62,45.48,45.51,383395.0,37.0911,37.0992,36.9854,37.0098,383395.0
2023-03-22 15:50:00,45.51,45.52,45.35,45.37,440471.0,37.0098,37.0179,36.8796,36.8959,440471.0
2023-03-22 15:55:00,45.37,45.37,45.12,45.12,1144175.0,36.8959,36.8959,36.6926,36.6926,1144175.0
2023-03-23 09:30:00,44.39,44.4,43.68,43.81,582040.0,36.8797,36.888,36.2899,36.3979,582040.0
2023-03-23 09:35:00,43.81,43.89,43.66,43.67,189822.0,36.3979,36.4643,36.2732,36.2816,189822.0
2023-03-23 09:40:00,43.69,43.76,43.65,43.72,149259.0,36.2982,36.3563,36.2649,36.3231,149259.0
2023-03-23 09:45:00,43.72,43.78,43.67,43.74,205654.0,36.3231,36.3729,36.2816,36.3397,205654.0
2023-03-23 09:50:00,43.74,43.86,43.73,43.75,116145.0,36.3397,36.4394,36.3314,36.348,116145.0
2023-03-23 09:55:00,43.74,43.86,43.72,43.83,153007.0,36.3397,36.4394,36.3231,36.4145,153007.0
2023-03-23 10:00:00,43.84,43.87,43.77,43.8,108523.0,36.4228,36.4477,36.3646,36.3896,108523.0
2023-03-23 10:05:00,43.81,43.88,43.8,43.85,111056.0,36.3979,36.456,36.3896,36.4311,111056.0
2023-03-23 10:10:00,43.86,43.91,43.71,43.71,174708.0,36.4394,36.4809,36.3148,36.3148,174708.0
2023-03-23 10:15:00,43.71,43.76,43.66,43.71,144800.0,36.3148,36.3563,36.2732,36.3148,144800.0
2023-03-23 10:20:00,43.71,43.71,43.59,43.63,170925.0,36.3148,36.3148,36.2151,36.2483,170925.0
2023-03-23 10:25:00,43.63,43.69,43.6,43.67,85281.0,36.2483,36.2982,36.2234,36.2816,85281.0
2023-03-23 10:30:00,43.66,43.69,43.56,43.57,130275.0,36.2732,36.2982,36.1902,36.1985,130275.0
2023-03-23 10:35:00,43.56,43.64,43.56,43.59,98065.0,36.1902,36.2566,36.1902,36.2151,98065.0
2023-03-23 10:40:00,43.59,43.65,43.56,43.61,131459.0,36.2151,36.2649,36.1902,36.2317,131459.0
2023-03-23 10:45:00,43.61,43.71,43.6,43.68,128589.0,36.2317,36.3148,36.2234,36.2899,128589.0
2023-03-23 10:50:00,43.68,43.72,43.66,43.66,98578.0,36.2899,36.3231,36.2732,36.2732,98578.0
2023-03-23 10:55:00,43.66,43.7,43.63,43.66,85265.0,36.2732,36.3065,36.2483,36.2732,85265.0
2023-03-23 11:00:00,43.66,43.77,43.65,43.77,243834.0,36.2732,36.3646,36.2649,36.3646,243834.0
2023-03-23 11:05:00,43.76,43.82,43.76,43.8,98052.0,36.3563,36.4062,36.3563,36.3896,98052.0
2023-03-23 11:10:00,43.8,43.84,43.78,43.79,127982.0,36.3896,36.4228,36.3729,36.3813,127982.0
2023-03-23 11:15:00,43.79,43.81,43.74,43.75,70807.0,36.3813,36.3979,36.3397,36.348,70807.0
2023-03-23 11:20:00,43.74,43.81,43.72,43.79,90572.0,36.3397,36.3979,36.3231,36.3813,90572.0
2023-03-23 11:25:00,43.78,43.81,43.76,43.76,51181.0,36.3729,36.3979,36.3563,36.3563,51181.0
2023-03-23 11:30:00,43.77,43.81,43.72,43.74,91115.0,36.3646,36.3979,36.3231,36.3397,91115.0
2023-03-23 11:35:00,43.75,43.82,43.73,43.78,80157.0,36.348,36.4062,36.3314,36.3729,80157.0
2023-03-23 11:40:00,43.79,43.85,43.76,43.82,398080.0,36.3813,36.4311,36.3563,36.4062,398080.0
2023-03-23 11:45:00,43.83,43.94,43.81,43.82,112688.0,36.4145,36.5059,36.3979,36.4062,112688.0
2023-03-23 11:50:00,43.82,43.93,43.82,43.93,105557.0,36.4062,36.4976,36.4062,36.4976,105557.0
2023-03-23 11:55:00,43.92,43.93,43.85,43.86,98440.0,36.4893,36.4976,36.4311,36.4394,98440.0
2023-03-23 12:00:00,43.86,43.86,43.74,43.75,65243.0,36.4394,36.4394,36.3397,36.348,65243.0
2023-03-23 12:05:00,43.75,43.81,43.74,43.77,75566.0,36.348,36.3979,36.3397,36.3646,75566.0
2023-03-23 12:10:00,43.78,43.8,43.69,43.69,74550.0,36.3729,36.3896,36.2982,36.2982,74550.0
2023-03-23 12:15:00,43.7,43.7,43.61,43.64,110891.0,36.3065,36.3065,36.2317,36.2566,110891.0
2023-03-23 12:20:00,43.64,43.67,43.59,43.63,73035.0,36.2566,36.2816,36.2151,36.2483,73035.0
2023-03-23 12:25:00,43.63,43.68,43.59,43.59,118958.0,36.2483,36.2899,36.2151,36.2151,118958.0
2023-03-23 12:30:00,43.6,43.63,43.54,43.57,78557.0,36.2234,36.2483,36.1735,36.1985,78557.0
2023-03-23 12:35:00,43.57,43.59,43.48,43.49,146679.0,36.1985,36.2151,36.1237,36.132,146679.0
2023-03-23 12:40:00,43.49,43.5,43.38,43.43,95827.0,36.132,36.1403,36.0406,36.0822,95827.0
2023-03-23 12:45:00,43.43,43.43,43.33,43.4,82949.0,36.0822,36.0822,35.9991,36.0572,82949.0
2023-03-23 12:50:00,43.4,43.49,43.38,43.48,151130.0,36.0572,36.132,36.0406,36.1237,151130.0
2023-03-23 12:55:00,43.48,43.54,43.47,43.53,75445.0,36.1237,36.1735,36.1154,36.1652,75445.0
2023-03-23 13:00:00,43.52,43.57,43.51,43.52,54040.0,36.1569,36.1985,36.1486,36.1569,54040.0
2023-03-23 13:05:00,43.52,43.57,43.5,43.52,73215.0,36.1569,36.1985,36.1403,36.1569,73215.0
2023-03-23 13:10:00,43.52,43.55,43.46,43.54,75202.0,36.1569,36.1819,36.1071,36.1735,75202.0
2023-03-23 13:15:00,43.54,43.54,43.44,43.46,89431.0,36.1735,36.1735,36.0905,36.1071,89431.0
2023-03-23 13:20:00,43.45,43.47,43.4,43.42,89898.0,36.0988,36.1154,36.0572,36.0738,89898.0
2023-03-23 13:25:00,43.43,43.49,43.39,43.45,138408.0,36.0822,36.132,36.0489,36.0988,138408.0
2023-03-23 13:30:00,43.44,43.49,43.42,43.43,103737.0,36.0905,36.132,36.0738,36.0822,103737.0
2023-03-23 13:35:00,43.43,43.46,43.42,43.43,75827.0,36.0822,36.1071,36.0738,36.0822,75827.0
2023-03-23 13:40:00,43.43,43.48,43.41,43.46,76033.0,36.0822,36.1237,36.0655,36.1071,76033.0
2023-03-23 13:45:00,43.47,43.49,43.42,43.48,77892.0,36.1154,36.132,36.0738,36.1237,77892.0
2023-03-23 13:50:00,43.48,43.49,43.43,43.45,98320.0,36.1237,36.132,36.0822,36.0988,98320.0
2023-03-23 13:55:00,43.44,43.51,43.44,43.48,67416.0,36.0905,36.1486,36.0905,36.1237,67416.0
2023-03-23 14:00:00,43.48,43.54,43.47,43.52,92109.0,36.1237,36.1735,36.1154,36.1569,92109.0
2023-03-23 14:05:00,43.53,43.57,43.52,43.56,76708.0,36.1652,36.1985,36.1569,36.1902,76708.0
2023-03-23 14:10:00,43.56,43.6,43.52,43.59,103127.0,36.1902,36.2234,36.1569,36.2151,103127.0
2023-03-23 14:15:00,43.6,43.62,43.57,43.61,61379.0,36.2234,36.24,36.1985,36.2317,61379.0
2023-03-23 14:20:00,43.6,43.62,43.54,43.58,102389.0,36.2234,36.24,36.1735,36.2068,102389.0
2023-03-23 14:25:00,43.58,43.6,43.54,43.55,125327.0,36.2068,36.2234,36.1735,36.1819,125327.0
2023-03-23 14:30:00,43.54,43.56,43.49,43.52,112604.0,36.1735,36.1902,36.132,36.1569,112604.0
2023-03-23 14:35:00,43.52,43.59,43.52,43.54,117600.0,36.1569,36.2151,36.1569,36.1735,117600.0
2023-03-23 14:40:00,43.54,43.54,43.46,43.48,160648.0,36.1735,36.1735,36.1071,36.1237,160648.0
2023-03-23 14:45:00,43.48,43.52,43.42,43.47,240201.0,36.1237,36.1569,36.0738,36.1154,240201.0
2023-03-23 14:50:00,43.47,43.47,43.34,43.38,283526.0,36.1154,36.1154,36.0074,36.0406,283526.0
2023-03-23 14:55:00,43.37,43.45,43.36,43.44,133955.0,36.0323,36.0988,36.024,36.0905,133955.0
2023-03-23 15:00:00,43.45,43.61,43.45,43.48,180381.0,36.0988,36.2317,36.0988,36.1237,180381.0
2023-03-23 15:05:00,43.48,43.5,43.42,43.5,78600.0,36.1237,36.1403,36.0738,36.1403,78600.0
2023-03-23 15:10:00,43.49,43.52,43.44,43.49,122942.0,36.132,36.1569,36.0905,36.132,122942.0
2023-03-23 15:15:00,43.49,43.51,43.39,43.41,187023.0,36.132,36.1486,36.0489,36.0655,187023.0
2023-03-23 15:20:00,43.41,43.41,43.25,43.3,148758.0,36.0655,36.0655,35.9326,35.9742,148758.0
2023-03-23 15:25:00,43.29,43.36,43.25,43.3,205812.0,35.9658,36.024,35.9326,35.9742,205812.0
2023-03-23 15:30:00,43.3,43.37,43.27,43.3,181636.0,35.9742,36.0323,35.9492,35.9742,181636.0
2023-03-23 15:35:00,43.3,43.38,43.29,43.34,198004.0,35.9742,36.0406,35.9658,36.0074,198004.0
2023-03-23 15:40:00,43.34,43.41,43.34,43.4,204416.0,36.0074,36.0655,36.0074,36.0572,204416.0
2023-03-23 15:45:00,43.4,43.5,43.39,43.48,270072.0,36.0572,36.1403,36.0489,36.1237,270072.0
2023-03-23 15:50:00,43.48,43.56,43.44,43.46,304785.0,36.1237,36.1902,36.0905,36.1071,304785.0
2023-03-23 15:55:00,43.46,43.54,43.41,43.46,1263571.0,36.1071,36.1735,36.0655,36.1071,1263571.0
2023-03-24 09:30:00,43.6,43.72,43.57,43.66,300150.0,36.2234,36.3231,36.1985,36.2732,300150.0
2023-03-24 09:35:00,43.67,43.76,43.65,43.74,103285.0,36.2816,36.3563,36.2649,36.3397,103285.0
2023-03-24 09:40:00,43.73,43.8,43.69,43.73,126143.0,36.3314,36.3896,36.2982,36.3314,126143.0
2023-03-24 09:45:00,43.73,43.76,43.63,43.7,183259.0,36.3314,36.3563,36.2483,36.3065,183259.0
2023-03-24 09:50:00,43.69,43.73,43.64,43.72,108753.0,36.2982,36.3314,36.2566,36.3231,108753.0
2023-03-24 09:55:00,43.72,43.72,43.67,43.71,113716.0,36.3231,36.3231,36.2816,36.3148,113716.0
2023-03-24 10:00:00,43.71,43.74,43.68,43.69,66715.0,36.3148,36.3397,36.2899,36.2982,66715.0
2023-03-24 10:05:00,43.69,43.7,43.61,43.64,113377.0,36.2982,36.3065,36.2317,36.2566,113377.0
2023-03-24 10:10:00,43.63,43.74,43.62,43.67,166544.0,36.2483,36.3397,36.24,36.2816,166544.0
2023-03-24 10:15:00,43.66,43.69,43.58,43.6,114746.0,36.2732,36.2982,36.2068,36.2234,114746.0
2023-03-24 10:20:00,43.59,43.61,43.55,43.58,127647.0,36.2151,36.2317,36.1819,36.2068,127647.0
2023-03-24 10:25:00,43.58,43.72,43.57,43.71,107427.0,36.2068,36.3231,36.1985,36.3148,107427.0
2023-03-24 10:30:00,43.71,43.71,43.61,43.64,67008.0,36.3148,36.3148,36.2317,36.2566,67008.0
2023-03-24 10:35:00,43.63,43.64,43.57,43.61,89587.0,36.2483,36.2566,36.1985,36.2317,89587.0
2023-03-24 10:40:00,43.6,43.62,43.57,43.58,127826.0,36.2234,36.24,36.1985,36.2068,127826.0
2023-03-24 10:45:00,43.58,43.62,43.47,43.52,95987.0,36.2068,36.24,36.1154,36.1569,95987.0
2023-03-24 10:50:00,43.52,43.55,43.48,43.53,68591.0,36.1569,36.1819,36.1237,36.1652,68591.0
2023-03-24 10:55:00,43.52,43.58,43.47,43.55,88470.0,36.1569,36.2068,36.1154,36.1819,88470.0
2023-03-24 11:00:00,43.55,43.62,43.53,43.59,77510.0,36.1819,36.24,36.1652,36.2151,77510.0
2023-03-24 11:05:00,43.6,43.61,43.49,43.5,86989.0,36.2234,36.2317,36.132,36.1403,86989.0
2023-03-24 11:10:00,43.5,43.53,43.43,43.44,137967.0,36.1403,36.1652,36.0822,36.0905,137967.0
2023-03-24 11:15:00,43.44,43.47,43.4,43.41,36779.0,36.0905,36.1154,36.0572,36.0655,36779.0
2023-03-24 11:20:00,43.41,43.51,43.4,43.51,118650.0,36.0655,36.1486,36.0572,36.1486,118650.0
2023-03-24 11:25:00,43.51,43.63,43.51,43.62,94351.0,36.1486,36.2483,36.1486,36.24,94351.0
2023-03-24 11:30:00,43.62,43.68,43.58,43.68,181291.0,36.24,36.2899,36.2068,36.2899,181291.0
2023-03-24 11:35:00,43.68,43.69,43.62,43.66,156209.0,36.2899,36.2982,36.24,36.2732,156209.0
2023-03-24 11:40:00,43.66,43.71,43.65,43.66,49600.0,36.2732,36.3148,36.2649,36.2732,49600.0
2023-03-24 11:45:00,43.66,43.75,43.65,43.68,81482.0,36.2732,36.348,36.2649,36.2899,81482.0
2023-03-24 11:50:00,43.67,43.68,43.63,43.65,49887.0,36.2816,36.2899,36.2483,36.2649,49887.0
2023-03-24 11:55:00,43.65,43.71,43.64,43.7,33852.0,36.2649,36.3148,36.2566,36.3065,33852.0
2023-03-24 12:00:00,43.7,43.77,43.67,43.69,76578.0,36.3065,36.3646,36.2816,36.2982,76578.0
2023-03-24 12:05:00,43.69,43.71,43.66,43.66,42374.0,36.2982,36.3148,36.2732,36.2732,42374.0
2023-03-24 12:10:00,43.66,43.68,43.63,43.65,47800.0,36.2732,36.2899,36.2483,36.2649,47800.0
2023-03-24 12:15:00,43.65,43.69,43.63,43.66,58446.0,36.2649,36.2982,36.2483,36.2732,58446.0
2023-03-24 12:20:00,43.66,43.68,43.62,43.64,42117.0,36.2732,36.2899,36.24,36.2566,42117.0
2023-03-24 12:25:00,43.65,43.7,43.63,43.69,51588.0,36.2649,36.3065,36.2483,36.2982,51588.0
2023-03-24 12:30:00,43.69,43.74,43.66,43.71,120849.0,36.2982,36.3397,36.2732,36.3148,120849.0
2023-03-24 12:35:00,43.71,43.75,43.71,43.72,46214.0,36.3148,36.348,36.3148,36.3231,46214.0
2023-03-24 12:40:00,43.72,43.8,43.71,43.78,42053.0,36.3231,36.3896,36.3148,36.3729,42053.0
2023-03-24 12:45:00,43.77,43.84,43.76,43.83,78367.0,36.3646,36.4228,36.3563,36.4145,78367.0
2023-03-24 12:50:00,43.83,43.85,43.77,43.77,52906.0,36.4145,36.4311,36.3646,36.3646,52906.0
2023-03-24 12:55:00,43.77,43.85,43.77,43.84,53887.0,36.3646,36.4311,36.3646,36.4228,53887.0
2023-03-24 13:00:00,43.84,43.89,43.83,43.88,69249.0,36.4228,36.4643,36.4145,36.456,69249.0
2023-03-24 13:05:00,43.89,43.91,43.86,43.87,58835.0,36.4643,36.4809,36.4394,36.4477,58835.0
2023-03-24 13:10:00,43.86,43.88,43.82,43.83,97293.0,36.4394,36.456,36.4062,36.4145,97293.0
2023-03-24 13:15:00,43.82,43.84,43.77,43.78,59439.0,36.4062,36.4228,36.3646,36.3729,59439.0
2023-03-24 13:20:00,43.78,43.83,43.76,43.78,121920.0,36.3729,36.4145,36.3563,36.3729,121920.0
2023-03-24 13:25:00,43.79,43.85,43.78,43.83,131651.0,36.3813,36.4311,36.3729,36.4145,131651.0
2023-03-24 13:30:00,43.84,43.84,43.79,43.8,51525.0,36.4228,36.4228,36.3813,36.3896,51525.0
2023-03-24 13:35:00,43.79,43.85,43.79,43.84,67522.0,36.3813,36.4311,36.3813,36.4228,67522.0
2023-03-24 13:40:00,43.84,43.87,43.81,43.86,74470.0,36.4228,36.4477,36.3979,36.4394,74470.0
2023-03-24 13:45:00,43.85,43.86,43.8,43.8,90839.0,36.4311,36.4394,36.3896,36.3896,90839.0
2023-03-24 13:50:00,43.8,43.82,43.74,43.77,51725.0,36.3896,36.4062,36.3397,36.3646,51725.0
2023-03-24 13:55:00,43.77,43.82,43.76,43.82,59917.0,36.3646,36.4062,36.3563,36.4062,59917.0
2023-03-24 14:00:00,43.82,43.85,43.81,43.83,38376.0,36.4062,36.4311,36.3979,36.4145,38376.0
2023-03-24 14:05:00,43.84,43.89,43.82,43.89,49529.0,36.4228,36.4643,36.4062,36.4643,49529.0
2023-03-24 14:10:00,43.88,43.91,43.84,43.86,75092.0,36.456,36.4809,36.4228,36.4394,75092.0
2023-03-24 14:15:00,43.86,43.9,43.85,43.9,72238.0,36.4394,36.4726,36.4311,36.4726,72238.0
2023-03-24 14:20:00,43.9,43.91,43.86,43.86,54414.0,36.4726,36.4809,36.4394,36.4394,54414.0
2023-03-24 14:25:00,43.87,43.88,43.84,43.85,37812.0,36.4477,36.456,36.4228,36.4311,37812.0
2023-03-24 14:30:00,43.84,43.93,43.84,43.91,78467.0,36.4228,36.4976,36.4228,36.4809,78467.0
2023-03-24 14:35:00,43.9,43.94,43.89,43.94,59586.0,36.4726,36.5059,36.4643,36.5059,59586.0
2023-03-24 14:40:00,43.93,43.94,43.89,43.9,45650.0,36.4976,36.5059,36.4643,36.4726,45650.0
2023-03-24 14:45:00,43.91,43.96,43.9,43.95,56589.0,36.4809,36.5225,36.4726,36.5142,56589.0
2023-03-24 14:50:00,43.94,43.95,43.89,43.93,46449.0,36.5059,36.5142,36.4643,36.4976,46449.0
2023-03-24 14:55:00,43.92,43.96,43.92,43.92,33226.0,36.4893,36.5225,36.4893,36.4893,33226.0
2023-03-24 15:00:00,43.92,43.94,43.89,43.93,81602.0,36.4893,36.5059,36.4643,36.4976,81602.0
2023-03-24 15:05:00,43.93,43.94,43.87,43.9,52449.0,36.4976,36.5059,36.4477,36.4726,52449.0
2023-03-24 15:10:00,43.9,43.94,43.87,43.91,62301.0,36.4726,36.5059,36.4477,36.4809,62301.0
2023-03-24 15:15:00,43.91,43.97,43.9,43.95,53997.0,36.4809,36.5308,36.4726,36.5142,53997.0
2023-03-24 15:20:00,43.96,43.99,43.92,43.92,70550.0,36.5225,36.5474,36.4893,36.4893,70550.0
2023-03-24 15:25:00,43.92,43.96,43.9,43.93,72825.0,36.4893,36.5225,36.4726,36.4976,72825.0
2023-03-24 15:30:00,43.93,43.97,43.91,43.96,71993.0,36.4976,36.5308,36.4809,36.5225,71993.0
2023-03-24 15:35:00,43.95,43.98,43.94,43.96,142106.0,36.5142,36.5391,36.5059,36.5225,142106.0
2023-03-24 15:40:00,43.96,43.98,43.94,43.95,96614.0,36.5225,36.5391,36.5059,36.5142,96614.0
2023-03-24 15:45:00,43.95,43.96,43.89,43.9,142526.0,36.5142,36.5225,36.4643,36.4726,142526.0
2023-03-24 15:50:00,43.9,43.93,43.86,43.88,237338.0,36.4726,36.4976,36.4394,36.456,237338.0
2023-03-24 15:55:00,43.88,43.97,43.86,43.96,615110.0,36.456,36.5308,36.4394,36.5225,615110.0
2023-03-27 09:30:00,44.12,44.28,44.05,44.27,328236.0,36.6554,36.7883,36.5973,36.78,328236.0
2023-03-27 09:35:00,44.26,44.3,44.13,44.14,132400.0,36.7717,36.805,36.6637,36.672,132400.0
2023-03-27 09:40:00,44.16,44.19,44.11,44.16,71524.0,36.6887,36.7136,36.6471,36.6887,71524.0
2023-03-27 09:45:00,44.16,44.21,44.12,44.15,105276.0,36.6887,36.7302,36.6554,36.6803,105276.0
2023-03-27 09:50:00,44.16,44.17,44.09,44.12,84273.0,36.6887,36.697,36.6305,36.6554,84273.0
2023-03-27 09:55:00,44.12,44.13,44.07,44.11,57328.0,36.6554,36.6637,36.6139,36.6471,57328.0
2023-03-27 10:00:00,44.11,44.15,44.08,44.13,109260.0,36.6471,36.6803,36.6222,36.6637,109260.0
2023-03-27 10:05:00,44.13,44.14,44.06,44.09,66250.0,36.6637,36.672,36.6056,36.6305,66250.0
2023-03-27 10:10:00,44.09,44.14,44.08,44.12,89425.0,36.6305,36.672,36.6222,36.6554,89425.0
2023-03-27 10:15:00,44.13,44.16,44.08,44.16,87168.0,36.6637,36.6887,36.6222,36.6887,87168.0
2023-03-27 10:20:00,44.15,44.16,44.11,44.13,69033.0,36.6803,36.6887,36.6471,36.6637,69033.0
2023-03-27 10:25:00,44.14,44.16,44.09,44.1,103350.0,36.672,36.6887,36.6305,36.6388,103350.0
2023-03-27 10:30:00,44.1,44.14,44.09,44.11,89618.0,36.6388,36.672,36.6305,36.6471,89618.0
2023-03-27 10:35:00,44.11,44.17,44.1,44.16,47777.0,36.6471,36.697,36.6388,36.6887,47777.0
2023-03-27 10:40:00,44.16,44.16,44.09,44.12,65563.0,36.6887,36.6887,36.6305,36.6554,65563.0
2023-03-27 10:45:00,44.12,44.2,44.12,44.18,52892.0,36.6554,36.7219,36.6554,36.7053,52892.0
2023-03-27 10:50:00,44.18,44.19,44.16,44.17,52462.0,36.7053,36.7136,36.6887,36.697,52462.0
2023-03-27 10:55:00,44.17,44.17,44.11,44.12,55025.0,36.697,36.697,36.6471,36.6554,55025.0
2023-03-27 11:00:00,44.12,44.16,44.09,44.11,25821.0,36.6554,36.6887,36.6305,36.6471,25821.0
2023-03-27 11:05:00,44.1,44.14,44.1,44.12,35285.0,36.6388,36.672,36.6388,36.6554,35285.0
2023-03-27 11:10:00,44.11,44.16,44.1,44.15,49586.0,36.6471,36.6887,36.6388,36.6803,49586.0
2023-03-27 11:15:00,44.14,44.15,44.1,44.11,32171.0,36.672,36.6803,36.6388,36.6471,32171.0
2023-03-27 11:20:00,44.11,44.15,44.1,44.15,97916.0,36.6471,36.6803,36.6388,36.6803,97916.0
2023-03-27 11:25:00,44.15,44.19,44.14,44.17,123101.0,36.6803,36.7136,36.672,36.697,123101.0
2023-03-27 11:30:00,44.17,44.2,44.14,44.15,58775.0,36.697,36.7219,36.672,36.6803,58775.0
2023-03-27 11:35:00,44.15,44.17,44.14,44.17,31054.0,36.6803,36.697,36.672,36.697,31054.0
2023-03-27 11:40:00,44.16,44.2,44.14,44.14,143152.0,36.6887,36.7219,36.672,36.672,143152.0
2023-03-27 11:45:00,44.15,44.2,44.13,44.19,59062.0,36.6803,36.7219,36.6637,36.7136,59062.0
2023-03-27 11:50:00,44.18,44.2,44.14,44.17,36057.0,36.7053,36.7219,36.672,36.697,36057.0
2023-03-27 11:55:00,44.18,44.24,44.17,44.22,70236.0,36.7053,36.7551,36.697,36.7385,70236.0
2023-03-27 12:00:00,44.21,44.26,44.2,44.26,43678.0,36.7302,36.7717,36.7219,36.7717,43678.0
2023-03-27 12:05:00,44.27,44.27,44.21,44.23,47121.0,36.78,36.78,36.7302,36.7468,47121.0
2023-03-27 12:10:00,44.23,44.26,44.21,44.26,36568.0,36.7468,36.7717,36.7302,36.7717,36568.0
2023-03-27 12:15:00,44.26,44.27,44.23,44.26,50163.0,36.7717,36.78,36.7468,36.7717,50163.0
2023-03-27 12:20:00,44.26,44.3,44.25,44.29,56707.0,36.7717,36.805,36.7634,36.7967,56707.0
2023-03-27 12:25:00,44.29,44.29,44.25,44.26,41988.0,36.7967,36.7967,36.7634,36.7717,41988.0
2023-03-27 12:30:00,44.26,44.29,44.25,44.27,28003.0,36.7717,36.7967,36.7634,36.78,28003.0
2023-03-27 12:35:00,44.28,44.3,44.25,44.29,71605.0,36.7883,36.805,36.7634,36.7967,71605.0
2023-03-27 12:40:00,44.29,44.29,44.25,44.26,47295.0,36.7967,36.7967,36.7634,36.7717,47295.0
2023-03-27 12:45:00,44.27,44.3,44.22,44.24,51045.0,36.78,36.805,36.7385,36.7551,51045.0
2023-03-27 12:50:00,44.24,44.25,44.22,44.23,41038.0,36.7551,36.7634,36.7385,36.7468,41038.0
2023-03-27 12:55:00,44.23,44.27,44.23,44.27,41139.0,36.7468,36.78,36.7468,36.78,41139.0
2023-03-27 13:00:00,44.27,44.33,44.26,44.31,65638.0,36.78,36.8299,36.7717,36.8133,65638.0
2023-03-27 13:05:00,44.31,44.32,44.27,44.27,51311.0,36.8133,36.8216,36.78,36.78,51311.0
2023-03-27 13:10:00,44.27,44.28,44.24,44.27,20677.0,36.78,36.7883,36.7551,36.78,20677.0
2023-03-27 13:15:00,44.27,44.31,44.27,44.3,64383.0,36.78,36.8133,36.78,36.805,64383.0
2023-03-27 13:20:00,44.3,44.34,44.3,44.3,49118.0,36.805,36.8382,36.805,36.805,49118.0
2023-03-27 13:25:00,44.3,44.33,44.29,44.32,37494.0,36.805,36.8299,36.7967,36.8216,37494.0
2023-03-27 13:30:00,44.33,44.34,44.29,44.3,65889.0,36.8299,36.8382,36.7967,36.805,65889.0
2023-03-27 13:35:00,44.3,44.31,44.28,44.3,44061.0,36.805,36.8133,36.7883,36.805,44061.0
2023-03-27 13:40:00,44.31,44.32,44.28,44.3,50875.0,36.8133,36.8216,36.7883,36.805,50875.0
2023-03-27 13:45:00,44.3,44.33,44.29,44.32,46984.0,36.805,36.8299,36.7967,36.8216,46984.0
2023-03-27 13:50:00,44.32,44.33,44.29,44.3,57428.0,36.8216,36.8299,36.7967,36.805,57428.0
2023-03-27 13:55:00,44.3,44.32,44.29,44.3,43621.0,36.805,36.8216,36.7967,36.805,43621.0
2023-03-27 14:00:00,44.3,44.32,44.29,44.31,34115.0,36.805,36.8216,36.7967,36.8133,34115.0
2023-03-27 14:05:00,44.3,44.33,44.29,44.33,50516.0,36.805,36.8299,36.7967,36.8299,50516.0
2023-03-27 14:10:00,44.33,44.34,44.31,44.33,31881.0,36.8299,36.8382,36.8133,36.8299,31881.0
2023-03-27 14:15:00,44.33,44.33,44.3,44.33,37038.0,36.8299,36.8299,36.805,36.8299,37038.0
2023-03-27 14:20:00,44.33,44.33,44.31,44.33,25225.0,36.8299,36.8299,36.8133,36.8299,25225.0
2023-03-27 14:25:00,44.32,44.37,44.32,44.35,60943.0,36.8216,36.8631,36.8216,36.8465,60943.0
2023-03-27 14:30:00,44.36,44.36,44.33,44.34,34407.0,36.8548,36.8548,36.8299,36.8382,34407.0
2023-03-27 14:35:00,44.34,44.37,44.32,44.34,59377.0,36.8382,36.8631,36.8216,36.8382,59377.0
2023-03-27 14:40:00,44.34,44.36,44.33,44.33,36770.0,36.8382,36.8548,36.8299,36.8299,36770.0
2023-03-27 14:45:00,44.34,44.36,44.33,44.35,40759.0,36.8382,36.8548,36.8299,36.8465,40759.0
2023-03-27 14:50:00,44.35,44.35,44.32,44.34,71206.0,36.8465,36.8465,36.8216,36.8382,71206.0
2023-03-27 14:55:00,44.34,44.37,44.33,44.34,72489.0,36.8382,36.8631,36.8299,36.8382,72489.0
2023-03-27 15:00:00,44.35,44.36,44.31,44.33,69213.0,36.8465,36.8548,36.8133,36.8299,69213.0
2023-03-27 15:05:00,44.32,44.33,44.29,44.3,79808.0,36.8216,36.8299,36.7967,36.805,79808.0
2023-03-27 15:10:00,44.3,44.31,44.25,44.28,51146.0,36.805,36.8133,36.7634,36.7883,51146.0
2023-03-27 15:15:00,44.27,44.28,44.21,44.23,39492.0,36.78,36.7883,36.7302,36.7468,39492.0
2023-03-27 15:20:00,44.23,44.27,44.22,44.26,73721.0,36.7468,36.78,36.7385,36.7717,73721.0
2023-03-27 15:25:00,44.27,44.31,44.26,44.3,62271.0,36.78,36.8133,36.7717,36.805,62271.0
2023-03-27 15:30:00,44.3,44.34,44.29,44.33,125191.0,36.805,36.8382,36.7967,36.8299,125191.0
2023-03-27 15:35:00,44.33,44.34,44.31,44.33,95461.0,36.8299,36.8382,36.8133,36.8299,95461.0
2023-03-27 15:40:00,44.33,44.35,44.3,44.33,93014.0,36.8299,36.8465,36.805,36.8299,93014.0
2023-03-27 15:45:00,44.33,44.35,44.3,44.3,130125.0,36.8299,36.8465,36.805,36.805,130125.0
2023-03-27 15:50:00,44.31,44.32,44.25,44.3,290350.0,36.8133,36.8216,36.7634,36.805,290350.0
2023-03-27 15:55:00,44.31,44.36,44.28,44.33,1060679.0,36.8133,36.8548,36.7883,36.8299,1060679.0
2023-03-28 09:30:00,44.29,44.47,44.2,44.47,229019.0,36.7967,36.9462,36.7219,36.9462,229019.0
2023-03-28 09:35:00,44.47,44.56,44.46,44.54,134469.0,36.9462,37.021,36.9379,37.0044,134469.0
2023-03-28 09:40:00,44.54,44.62,44.51,44.58,74786.0,37.0044,37.0708,36.9794,37.0376,74786.0
2023-03-28 09:45:00,44.58,44.64,44.5,44.51,75343.0,37.0376,37.0874,36.9711,36.9794,75343.0
2023-03-28 09:50:00,44.51,44.6,44.49,44.59,46181.0,36.9794,37.0542,36.9628,37.0459,46181.0
2023-03-28 09:55:00,44.59,44.62,44.53,44.57,60638.0,37.0459,37.0708,36.9961,37.0293,60638.0
2023-03-28 10:00:00,44.58,44.64,44.57,44.62,55577.0,37.0376,37.0874,37.0293,37.0708,55577.0
2023-03-28 10:05:00,44.62,44.68,44.59,44.67,42869.0,37.0708,37.1207,37.0459,37.1124,42869.0
2023-03-28 10:10:00,44.68,44.68,44.58,44.59,71181.0,37.1207,37.1207,37.0376,37.0459,71181.0
2023-03-28 10:15:00,44.59,44.61,44.53,44.55,52791.0,37.0459,37.0625,36.9961,37.0127,52791.0
2023-03-28 10:20:00,44.55,44.56,44.49,44.52,59542.0,37.0127,37.021,36.9628,36.9877,59542.0
2023-03-28 10:25:00,44.52,44.56,44.5,44.56,58746.0,36.9877,37.021,36.9711,37.021,58746.0
2023-03-28 10:30:00,44.57,44.57,44.5,44.52,68876.0,37.0293,37.0293,36.9711,36.9877,68876.0
2023-03-28 10:35:00,44.53,44.55,44.5,44.51,31494.0,36.9961,37.0127,36.9711,36.9794,31494.0
2023-03-28 10:40:00,44.51,44.55,44.51,44.54,37904.0,36.9794,37.0127,36.9794,37.0044,37904.0
2023-03-28 10:45:00,44.54,44.63,44.53,44.61,48402.0,37.0044,37.0791,36.9961,37.0625,48402.0
2023-03-28 10:50:00,44.61,44.61,44.55,44.55,31153.0,37.0625,37.0625,37.0127,37.0127,31153.0
2023-03-28 10:55:00,44.55,44.56,44.52,44.54,53521.0,37.0127,37.021,36.9877,37.0044,53521.0
2023-03-28 11:00:00,44.54,44.6,44.54,44.58,33621.0,37.0044,37.0542,37.0044,37.0376,33621.0
2023-03-28 11:05:00,44.58,44.63,44.57,44.62,29695.0,37.0376,37.0791,37.0293,37.0708,29695.0
2023-03-28 11:10:00,44.62,44.65,44.6,44.64,66579.0,37.0708,37.0957,37.0542,37.0874,66579.0
2023-03-28 11:15:00,44.64,44.68,44.63,44.66,64700.0,37.0874,37.1207,37.0791,37.1041,64700.0
2023-03-28 11:20:00,44.66,44.7,44.65,44.69,40728.0,37.1041,37.1373,37.0957,37.129,40728.0
2023-03-28 11:25:00,44.69,44.7,44.65,44.69,63373.0,37.129,37.1373,37.0957,37.129,63373.0
2023-03-28 11:30:00,44.7,44.7,44.65,44.68,62696.0,37.1373,37.1373,37.0957,37.1207,62696.0
2023-03-28 11:35:00,44.68,44.7,44.67,44.68,33877.0,37.1207,37.1373,37.1124,37.1207,33877.0
2023-03-28 11:40:00,44.68,44.7,44.64,44.66,56488.0,37.1207,37.1373,37.0874,37.1041,56488.0
2023-03-28 11:45:00,44.66,44.68,44.63,44.64,72477.0,37.1041,37.1207,37.0791,37.0874,72477.0
2023-03-28 11:50:00,44.65,44.74,44.64,44.73,56635.0,37.0957,37.1705,37.0874,37.1622,56635.0
2023-03-28 11:55:00,44.73,44.73,44.68,44.69,46256.0,37.1622,37.1622,37.1207,37.129,46256.0
2023-03-28 12:00:00,44.7,44.7,44.64,44.64,28087.0,37.1373,37.1373,37.0874,37.0874,28087.0
2023-03-28 12:05:00,44.65,44.66,44.62,44.63,38643.0,37.0957,37.1041,37.0708,37.0791,38643.0
2023-03-28 12:10:00,44.64,44.65,44.6,44.62,39589.0,37.0874,37.0957,37.0542,37.0708,39589.0
2023-03-28 12:15:00,44.62,44.63,44.58,44.6,40800.0,37.0708,37.0791,37.0376,37.0542,40800.0
2023-03-28 12:20:00,44.6,44.63,44.59,44.61,42900.0,37.0542,37.0791,37.0459,37.0625,42900.0
2023-03-28 12:25:00,44.62,44.65,44.61,44.62,44468.0,37.0708,37.0957,37.0625,37.0708,44468.0
2023-03-28 12:30:00,44.62,44.62,44.58,44.61,26671.0,37.0708,37.0708,37.0376,37.0625,26671.0
2023-03-28 12:35:00,44.62,44.62,44.56,44.57,56913.0,37.0708,37.0708,37.021,37.0293,56913.0
2023-03-28 12:40:00,44.56,44.59,44.51,44.51,62413.0,37.021,37.0459,36.9794,36.9794,62413.0
2023-03-28 12:45:00,44.51,44.54,44.51,44.54,52163.0,36.9794,37.0044,36.9794,37.0044,52163.0
2023-03-28 12:50:00,44.54,44.55,44.5,44.51,35088.0,37.0044,37.0127,36.9711,36.9794,35088.0
2023-03-28 12:55:00,44.5,44.52,44.49,44.52,75103.0,36.9711,36.9877,36.9628,36.9877,75103.0
2023-03-28 13:00:00,44.52,44.53,44.49,44.5,48811.0,36.9877,36.9961,36.9628,36.9711,48811.0
2023-03-28 13:05:00,44.5,44.53,44.49,44.51,58446.0,36.9711,36.9961,36.9628,36.9794,58446.0
2023-03-28 13:10:00,44.51,44.53,44.49,44.51,35683.0,36.9794,36.9961,36.9628,36.9794,35683.0
2023-03-28 13:15:00,44.51,44.52,44.5,44.51,30772.0,36.9794,36.9877,36.9711,36.9794,30772.0
2023-03-28 13:20:00,44.52,44.54,44.49,44.52,61166.0,36.9877,37.0044,36.9628,36.9877,61166.0
2023-03-28 13:25:00,44.51,44.53,44.49,44.52,43802.0,36.9794,36.9961,36.9628,36.9877,43802.0
2023-03-28 13:30:00,44.52,44.53,44.49,44.5,120894.0,36.9877,36.9961,36.9628,36.9711,120894.0
2023-03-28 13:35:00,44.5,44.53,44.45,44.47,188411.0,36.9711,36.9961,36.9296,36.9462,188411.0
2023-03-28 13:40:00,44.47,44.53,44.46,44.52,77005.0,36.9462,36.9961,36.9379,36.9877,77005.0
2023-03-28 13:45:00,44.51,44.53,44.49,44.51,33545.0,36.9794,36.9961,36.9628,36.9794,33545.0
2023-03-28 13:50:00,44.51,44.51,44.46,44.48,225541.0,36.9794,36.9794,36.9379,36.9545,225541.0
2023-03-28 13:55:00,44.48,44.49,44.45,44.47,58178.0,36.9545,36.9628,36.9296,36.9462,58178.0
2023-03-28 14:00:00,44.46,44.5,44.45,44.5,65633.0,36.9379,36.9711,36.9296,36.9711,65633.0
2023-03-28 14:05:00,44.5,44.5,44.46,44.48,74124.0,36.9711,36.9711,36.9379,36.9545,74124.0
2023-03-28 14:10:00,44.48,44.52,44.48,44.5,61417.0,36.9545,36.9877,36.9545,36.9711,61417.0
2023-03-28 14:15:00,44.5,44.52,44.47,44.48,66970.0,36.9711,36.9877,36.9462,36.9545,66970.0
2023-03-28 14:20:00,44.49,44.49,44.38,44.38,115591.0,36.9628,36.9628,36.8714,36.8714,115591.0
2023-03-28 14:25:00,44.38,44.39,44.32,44.35,73597.0,36.8714,36.8797,36.8216,36.8465,73597.0
2023-03-28 14:30:00,44.34,44.4,44.34,44.36,141622.0,36.8382,36.888,36.8382,36.8548,141622.0
2023-03-28 14:35:00,44.36,44.38,44.31,44.32,103766.0,36.8548,36.8714,36.8133,36.8216,103766.0
2023-03-28 14:40:00,44.32,44.38,44.31,44.36,96652.0,36.8216,36.8714,36.8133,36.8548,96652.0
2023-03-28 14:45:00,44.36,44.39,44.33,44.34,60301.0,36.8548,36.8797,36.8299,36.8382,60301.0
2023-03-28 14:50:00,44.34,44.37,44.34,44.37,60225.0,36.8382,36.8631,36.8382,36.8631,60225.0
2023-03-28 14:55:00,44.37,44.42,44.35,44.41,119701.0,36.8631,36.9047,36.8465,36.8964,119701.0
2023-03-28 15:00:00,44.4,44.44,44.39,44.44,57561.0,36.888,36.9213,36.8797,36.9213,57561.0
2023-03-28 15:05:00,44.43,44.45,44.43,44.45,70657.0,36.913,36.9296,36.913,36.9296,70657.0
2023-03-28 15:10:00,44.45,44.46,44.37,44.4,120244.0,36.9296,36.9379,36.8631,36.888,120244.0
2023-03-28 15:15:00,44.39,44.4,44.33,44.38,79057.0,36.8797,36.888,36.8299,36.8714,79057.0
2023-03-28 15:20:00,44.38,44.41,44.36,44.41,91772.0,36.8714,36.8964,36.8548,36.8964,91772.0
2023-03-28 15:25:00,44.41,44.41,44.35,44.4,81881.0,36.8964,36.8964,36.8465,36.888,81881.0
2023-03-28 15:30:00,44.39,44.39,44.34,44.36,106429.0,36.8797,36.8797,36.8382,36.8548,106429.0
2023-03-28 15:35:00,44.37,44.4,44.32,44.35,136770.0,36.8631,36.888,36.8216,36.8465,136770.0
2023-03-28 15:40:00,44.34,44.36,44.31,44.34,121142.0,36.8382,36.8548,36.8133,36.8382,121142.0
2023-03-28 15:45:00,44.34,44.36,44.31,44.36,148103.0,36.8382,36.8548,36.8133,36.8548,148103.0
2023-03-28 15:50:00,44.36,44.37,44.25,44.27,311927.0,36.8548,36.8631,36.7634,36.78,311927.0
2023-03-28 15:55:00,44.27,44.4,44.26,44.35,790681.0,36.78,36.888,36.7717,36.8465,790681.0
2023-03-29 09:30:00,44.63,44.69,44.59,44.59,129847.0,37.0791,37.129,37.0459,37.0459,129847.0
2023-03-29 09:35:00,44.6,44.61,44.55,44.61,46796.0,37.0542,37.0625,37.0127,37.0625,46796.0
2023-03-29 09:40:00,44.6,44.66,44.52,44.65,65663.0,37.0542,37.1041,36.9877,37.0957,65663.0
2023-03-29 09:45:00,44.64,44.66,44.58,44.59,74803.0,37.0874,37.1041,37.0376,37.0459,74803.0
2023-03-29 09:50:00,44.6,44.67,44.59,44.6,43360.0,37.0542,37.1124,37.0459,37.0542,43360.0
2023-03-29 09:55:00,44.6,44.63,44.58,44.6,32391.0,37.0542,37.0791,37.0376,37.0542,32391.0
2023-03-29 10:00:00,44.61,44.64,44.59,44.61,38405.0,37.0625,37.0874,37.0459,37.0625,38405.0
2023-03-29 10:05:00,44.62,44.65,44.59,44.62,70401.0,37.0708,37.0957,37.0459,37.0708,70401.0
2023-03-29 10:10:00,44.63,44.63,44.55,44.57,52537.0,37.0791,37.0791,37.0127,37.0293,52537.0
2023-03-29 10:15:00,44.57,44.59,44.55,44.55,39227.0,37.0293,37.0459,37.0127,37.0127,39227.0
2023-03-29 10:20:00,44.55,44.57,44.52,44.55,44927.0,37.0127,37.0293,36.9877,37.0127,44927.0
2023-03-29 10:25:00,44.55,44.59,44.55,44.57,30767.0,37.0127,37.0459,37.0127,37.0293,30767.0
2023-03-29 10:30:00,44.57,44.61,44.55,44.59,52626.0,37.0293,37.0625,37.0127,37.0459,52626.0
2023-03-29 10:35:00,44.59,44.63,44.57,44.57,49795.0,37.0459,37.0791,37.0293,37.0293,49795.0
2023-03-29 10:40:00,44.57,44.58,44.52,44.53,70784.0,37.0293,37.0376,36.9877,36.9961,70784.0
2023-03-29 10:45:00,44.53,44.57,44.5,44.56,44274.0,36.9961,37.0293,36.9711,37.021,44274.0
2023-03-29 10:50:00,44.55,44.63,44.55,44.63,61884.0,37.0127,37.0791,37.0127,37.0791,61884.0
2023-03-29 10:55:00,44.62,44.63,44.55,44.58,54183.0,37.0708,37.0791,37.0127,37.0376,54183.0
2023-03-29 11:00:00,44.58,44.58,44.5,44.55,51121.0,37.0376,37.0376,36.9711,37.0127,51121.0
2023-03-29 11:05:00,44.55,44.55,44.51,44.54,30260.0,37.0127,37.0127,36.9794,37.0044,30260.0
2023-03-29 11:10:00,44.54,44.57,44.52,44.55,29321.0,37.0044,37.0293,36.9877,37.0127,29321.0
2023-03-29 11:15:00,44.54,44.61,44.53,44.54,62231.0,37.0044,37.0625,36.9961,37.0044,62231.0
2023-03-29 11:20:00,44.53,44.57,44.5,44.51,37701.0,36.9961,37.0293,36.9711,36.9794,37701.0
2023-03-29 11:25:00,44.5,44.51,44.49,44.51,41157.0,36.9711,36.9794,36.9628,36.9794,41157.0
2023-03-29 11:30:00,44.51,44.52,44.49,44.51,48074.0,36.9794,36.9877,36.9628,36.9794,48074.0
2023-03-29 11:35:00,44.51,44.55,44.5,44.52,30363.0,36.9794,37.0127,36.9711,36.9877,30363.0
2023-03-29 11:40:00,44.52,44.54,44.5,44.53,22888.0,36.9877,37.0044,36.9711,36.9961,22888.0
2023-03-29 11:45:00,44.53,44.54,44.5,44.51,25642.0,36.9961,37.0044,36.9711,36.9794,25642.0
2023-03-29 11:50:00,44.5,44.59,44.5,44.59,52870.0,36.9711,37.0459,36.9711,37.0459,52870.0
2023-03-29 11:55:00,44.59,44.6,44.54,44.55,39994.0,37.0459,37.0542,37.0044,37.0127,39994.0
2023-03-29 12:00:00,44.55,44.56,44.52,44.53,20919.0,37.0127,37.021,36.9877,36.9961,20919.0
2023-03-29 12:05:00,44.53,44.54,44.51,44.52,33348.0,36.9961,37.0044,36.9794,36.9877,33348.0
2023-03-29 12:10:00,44.51,44.52,44.49,44.5,32354.0,36.9794,36.9877,36.9628,36.9711,32354.0
2023-03-29 12:15:00,44.51,44.54,44.49,44.52,29257.0,36.9794,37.0044,36.9628,36.9877,29257.0
2023-03-29 12:20:00,44.52,44.54,44.51,44.52,14342.0,36.9877,37.0044,36.9794,36.9877,14342.0
2023-03-29 12:25:00,44.51,44.53,44.49,44.5,50858.0,36.9794,36.9961,36.9628,36.9711,50858.0
2023-03-29 12:30:00,44.51,44.55,44.5,44.52,19509.0,36.9794,37.0127,36.9711,36.9877,19509.0
2023-03-29 12:35:00,44.52,44.53,44.5,44.51,15339.0,36.9877,36.9961,36.9711,36.9794,15339.0
2023-03-29 12:40:00,44.51,44.51,44.5,44.51,15366.0,36.9794,36.9794,36.9711,36.9794,15366.0
2023-03-29 12:45:00,44.5,44.53,44.5,44.52,28472.0,36.9711,36.9961,36.9711,36.9877,28472.0
2023-03-29 12:50:00,44.52,44.53,44.51,44.52,14530.0,36.9877,36.9961,36.9794,36.9877,14530.0
2023-03-29 12:55:00,44.51,44.52,44.5,44.52,42717.0,36.9794,36.9877,36.9711,36.9877,42717.0
2023-03-29 13:00:00,44.52,44.54,44.5,44.54,31062.0,36.9877,37.0044,36.9711,37.0044,31062.0
2023-03-29 13:05:00,44.54,44.54,44.51,44.52,19912.0,37.0044,37.0044,36.9794,36.9877,19912.0
2023-03-29 13:10:00,44.51,44.53,44.51,44.52,28722.0,36.9794,36.9961,36.9794,36.9877,28722.0
2023-03-29 13:15:00,44.52,44.55,44.5,44.5,54370.0,36.9877,37.0127,36.9711,36.9711,54370.0
2023-03-29 13:20:00,44.5,44.52,44.49,44.51,48746.0,36.9711,36.9877,36.9628,36.9794,48746.0
2023-03-29 13:25:00,44.51,44.54,44.51,44.52,20856.0,36.9794,37.0044,36.9794,36.9877,20856.0
2023-03-29 13:30:00,44.51,44.52,44.5,44.5,53285.0,36.9794,36.9877,36.9711,36.9711,53285.0
2023-03-29 13:35:00,44.5,44.5,44.46,44.47,94339.0,36.9711,36.9711,36.9379,36.9462,94339.0
2023-03-29 13:40:00,44.47,44.47,44.42,44.45,164447.0,36.9462,36.9462,36.9047,36.9296,164447.0
2023-03-29 13:45:00,44.44,44.45,44.38,44.39,91611.0,36.9213,36.9296,36.8714,36.8797,91611.0
2023-03-29 13:50:00,44.39,44.4,44.34,44.35,24393.0,36.8797,36.888,36.8382,36.8465,24393.0
2023-03-29 13:55:00,44.36,44.38,44.34,44.37,79885.0,36.8548,36.8714,36.8382,36.8631,79885.0
2023-03-29 14:00:00,44.37,44.37,44.3,44.36,187423.0,36.8631,36.8631,36.805,36.8548,187423.0
2023-03-29 14:05:00,44.36,44.37,44.31,44.37,120165.0,36.8548,36.8631,36.8133,36.8631,120165.0
2023-03-29 14:10:00,44.37,44.41,44.36,44.39,73772.0,36.8631,36.8964,36.8548,36.8797,73772.0
2023-03-29 14:15:00,44.39,44.4,44.36,44.37,50748.0,36.8797,36.888,36.8548,36.8631,50748.0
2023-03-29 14:20:00,44.37,44.4,44.36,44.4,46417.0,36.8631,36.888,36.8548,36.888,46417.0
2023-03-29 14:25:00,44.4,44.4,44.35,44.36,54920.0,36.888,36.888,36.8465,36.8548,54920.0
2023-03-29 14:30:00,44.35,44.36,44.31,44.34,69143.0,36.8465,36.8548,36.8133,36.8382,69143.0
2023-03-29 14:35:00,44.34,44.35,44.33,44.34,45814.0,36.8382,36.8465,36.8299,36.8382,45814.0
2023-03-29 14:40:00,44.34,44.35,44.31,44.34,66297.0,36.8382,36.8465,36.8133,36.8382,66297.0
2023-03-29 14:45:00,44.33,44.35,44.33,44.35,57932.0,36.8299,36.8465,36.8299,36.8465,57932.0
2023-03-29 14:50:00,44.34,44.39,44.33,44.39,75170.0,36.8382,36.8797,36.8299,36.8797,75170.0
2023-03-29 14:55:00,44.38,44.43,44.38,44.4,83143.0,36.8714,36.913,36.8714,36.888,83143.0
2023-03-29 15:00:00,44.4,44.45,44.37,44.44,130472.0,36.888,36.9296,36.8631,36.9213,130472.0
2023-03-29 15:05:00,44.44,44.45,44.41,44.41,62014.0,36.9213,36.9296,36.8964,36.8964,62014.0
2023-03-29 15:10:00,44.41,44.45,44.4,44.44,72801.0,36.8964,36.9296,36.888,36.9213,72801.0
2023-03-29 15:15:00,44.45,44.49,44.44,44.46,39785.0,36.9296,36.9628,36.9213,36.9379,39785.0
2023-03-29 15:20:00,44.45,44.46,44.39,44.41,73985.0,36.9296,36.9379,36.8797,36.8964,73985.0
2023-03-29 15:25:00,44.41,44.42,44.39,44.41,40995.0,36.8964,36.9047,36.8797,36.8964,40995.0
2023-03-29 15:30:00,44.41,44.42,44.38,44.4,80961.0,36.8964,36.9047,36.8714,36.888,80961.0
2023-03-29 15:35:00,44.4,44.4,44.36,44.39,102415.0,36.888,36.888,36.8548,36.8797,102415.0
2023-03-29 15:40:00,44.39,44.42,44.37,44.41,91607.0,36.8797,36.9047,36.8631,36.8964,91607.0
2023-03-29 15:45:00,44.41,44.46,44.4,44.44,114527.0,36.8964,36.9379,36.888,36.9213,114527.0
2023-03-29 15:50:00,44.45,44.48,44.43,44.46,180981.0,36.9296,36.9545,36.913,36.9379,180981.0
2023-03-29 15:55:00,44.46,44.53,44.44,44.52,488004.0,36.9379,36.9961,36.9213,36.9877,488004.0
2023-03-30 09:30:00,44.64,44.69,44.6,44.64,199081.0,37.0874,37.129,37.0542,37.0874,199081.0
2023-03-30 09:35:00,44.63,44.73,44.63,44.73,74738.0,37.0791,37.1622,37.0791,37.1622,74738.0
2023-03-30 09:40:00,44.73,44.83,44.72,44.8,86045.0,37.1622,37.2453,37.1539,37.2204,86045.0
2023-03-30 09:45:00,44.8,44.81,44.73,44.77,102822.0,37.2204,37.2287,37.1622,37.1954,102822.0
2023-03-30 09:50:00,44.77,44.77,44.68,44.7,36649.0,37.1954,37.1954,37.1207,37.1373,36649.0
2023-03-30 09:55:00,44.71,44.74,44.69,44.71,66995.0,37.1456,37.1705,37.129,37.1456,66995.0
2023-03-30 10:00:00,44.71,44.71,44.59,44.59,73697.0,37.1456,37.1456,37.0459,37.0459,73697.0
2023-03-30 10:05:00,44.59,44.6,44.54,44.55,77425.0,37.0459,37.0542,37.0044,37.0127,77425.0
2023-03-30 10:10:00,44.55,44.59,44.52,44.52,71649.0,37.0127,37.0459,36.9877,36.9877,71649.0
2023-03-30 10:15:00,44.53,44.56,44.5,44.55,63065.0,36.9961,37.021,36.9711,37.0127,63065.0
2023-03-30 10:20:00,44.55,44.57,44.49,44.52,75389.0,37.0127,37.0293,36.9628,36.9877,75389.0
2023-03-30 10:25:00,44.52,44.59,44.52,44.58,57538.0,36.9877,37.0459,36.9877,37.0376,57538.0
2023-03-30 10:30:00,44.58,44.64,44.57,44.59,52541.0,37.0376,37.0874,37.0293,37.0459,52541.0
2023-03-30 10:35:00,44.58,44.6,44.57,44.59,36814.0,37.0376,37.0542,37.0293,37.0459,36814.0
2023-03-30 10:40:00,44.6,44.6,44.55,44.56,28219.0,37.0542,37.0542,37.0127,37.021,28219.0
2023-03-30 10:45:00,44.55,44.57,44.52,44.53,45099.0,37.0127,37.0293,36.9877,36.9961,45099.0
2023-03-30 10:50:00,44.53,44.53,44.49,44.51,80965.0,36.9961,36.9961,36.9628,36.9794,80965.0
2023-03-30 10:55:00,44.5,44.53,44.49,44.51,118763.0,36.9711,36.9961,36.9628,36.9794,118763.0
2023-03-30 11:00:00,44.51,44.52,44.46,44.48,160505.0,36.9794,36.9877,36.9379,36.9545,160505.0
2023-03-30 11:05:00,44.48,44.52,44.48,44.49,59778.0,36.9545,36.9877,36.9545,36.9628,59778.0
2023-03-30 11:10:00,44.48,44.51,44.44,44.45,98649.0,36.9545,36.9794,36.9213,36.9296,98649.0
2023-03-30 11:15:00,44.45,44.48,44.43,44.45,39932.0,36.9296,36.9545,36.913,36.9296,39932.0
2023-03-30 11:20:00,44.45,44.46,44.4,44.41,48923.0,36.9296,36.9379,36.888,36.8964,48923.0
2023-03-30 11:25:00,44.41,44.46,44.41,44.45,117537.0,36.8964,36.9379,36.8964,36.9296,117537.0
2023-03-30 11:30:00,44.46,44.46,44.4,44.44,78232.0,36.9379,36.9379,36.888,36.9213,78232.0
2023-03-30 11:35:00,44.44,44.46,44.43,44.46,36479.0,36.9213,36.9379,36.913,36.9379,36479.0
2023-03-30 11:40:00,44.46,44.49,44.45,44.46,54344.0,36.9379,36.9628,36.9296,36.9379,54344.0
2023-03-30 11:45:00,44.45,44.5,44.44,44.47,86105.0,36.9296,36.9711,36.9213,36.9462,86105.0
2023-03-30 11:50:00,44.46,44.48,44.43,44.44,50721.0,36.9379,36.9545,36.913,36.9213,50721.0
2023-03-30 11:55:00,44.43,44.46,44.43,44.46,39292.0,36.913,36.9379,36.913,36.9379,39292.0
2023-03-30 12:00:00,44.45,44.49,44.44,44.48,34678.0,36.9296,36.9628,36.9213,36.9545,34678.0
2023-03-30 12:05:00,44.48,44.49,44.44,44.48,42575.0,36.9545,36.9628,36.9213,36.9545,42575.0
2023-03-30 12:10:00,44.48,44.51,44.46,44.49,37504.0,36.9545,36.9794,36.9379,36.9628,37504.0
2023-03-30 12:15:00,44.48,44.51,44.47,44.51,39239.0,36.9545,36.9794,36.9462,36.9794,39239.0
2023-03-30 12:20:00,44.51,44.51,44.48,44.48,26916.0,36.9794,36.9794,36.9545,36.9545,26916.0
2023-03-30 12:25:00,44.48,44.49,44.43,44.43,32197.0,36.9545,36.9628,36.913,36.913,32197.0
2023-03-30 12:30:00,44.43,44.44,44.35,44.4,97072.0,36.913,36.9213,36.8465,36.888,97072.0
2023-03-30 12:35:00,44.41,44.42,44.38,44.39,45379.0,36.8964,36.9047,36.8714,36.8797,45379.0
2023-03-30 12:40:00,44.39,44.44,44.38,44.43,58186.0,36.8797,36.9213,36.8714,36.913,58186.0
2023-03-30 12:45:00,44.43,44.45,44.41,44.44,31549.0,36.913,36.9296,36.8964,36.9213,31549.0
2023-03-30 12:50:00,44.45,44.46,44.43,44.44,64537.0,36.9296,36.9379,36.913,36.9213,64537.0
2023-03-30 12:55:00,44.44,44.47,44.43,44.47,32532.0,36.9213,36.9462,36.913,36.9462,32532.0
2023-03-30 13:00:00,44.47,44.51,44.46,44.48,35251.0,36.9462,36.9794,36.9379,36.9545,35251.0
2023-03-30 13:05:00,44.49,44.51,44.48,44.48,21412.0,36.9628,36.9794,36.9545,36.9545,21412.0
2023-03-30 13:10:00,44.49,44.53,44.48,44.51,31940.0,36.9628,36.9961,36.9545,36.9794,31940.0
2023-03-30 13:15:00,44.51,44.51,44.48,44.5,23483.0,36.9794,36.9794,36.9545,36.9711,23483.0
2023-03-30 13:20:00,44.5,44.5,44.43,44.44,55379.0,36.9711,36.9711,36.913,36.9213,55379.0
2023-03-30 13:25:00,44.45,44.47,44.44,44.46,69411.0,36.9296,36.9462,36.9213,36.9379,69411.0
2023-03-30 13:30:00,44.46,44.49,44.42,44.44,72132.0,36.9379,36.9628,36.9047,36.9213,72132.0
2023-03-30 13:35:00,44.44,44.46,44.42,44.46,56954.0,36.9213,36.9379,36.9047,36.9379,56954.0
2023-03-30 13:40:00,44.46,44.48,44.44,44.45,43471.0,36.9379,36.9545,36.9213,36.9296,43471.0
2023-03-30 13:45:00,44.45,44.49,44.44,44.48,52335.0,36.9296,36.9628,36.9213,36.9545,52335.0
2023-03-30 13:50:00,44.49,44.51,44.48,44.5,23910.0,36.9628,36.9794,36.9545,36.9711,23910.0
2023-03-30 13:55:00,44.5,44.53,44.49,44.5,24459.0,36.9711,36.9961,36.9628,36.9711,24459.0
2023-03-30 14:00:00,44.5,44.52,44.48,44.51,37495.0,36.9711,36.9877,36.9545,36.9794,37495.0
2023-03-30 14:05:00,44.51,44.51,44.49,44.5,28389.0,36.9794,36.9794,36.9628,36.9711,28389.0
2023-03-30 14:10:00,44.5,44.51,44.49,44.5,25830.0,36.9711,36.9794,36.9628,36.9711,25830.0
2023-03-30 14:15:00,44.5,44.53,44.48,44.5,145415.0,36.9711,36.9961,36.9545,36.9711,145415.0
2023-03-30 14:20:00,44.5,44.53,44.5,44.51,17413.0,36.9711,36.9961,36.9711,36.9794,17413.0
2023-03-30 14:25:00,44.51,44.52,44.49,44.52,26143.0,36.9794,36.9877,36.9628,36.9877,26143.0
2023-03-30 14:30:00,44.52,44.55,44.51,44.54,30947.0,36.9877,37.0127,36.9794,37.0044,30947.0
2023-03-30 14:35:00,44.55,44.57,44.49,44.52,65447.0,37.0127,37.0293,36.9628,36.9877,65447.0
2023-03-30 14:40:00,44.51,44.54,44.49,44.51,39352.0,36.9794,37.0044,36.9628,36.9794,39352.0
2023-03-30 14:45:00,44.5,44.5,44.45,44.46,54208.0,36.9711,36.9711,36.9296,36.9379,54208.0
2023-03-30 14:50:00,44.46,44.49,44.45,44.48,51717.0,36.9379,36.9628,36.9296,36.9545,51717.0
2023-03-30 14:55:00,44.48,44.5,44.47,44.49,55148.0,36.9545,36.9711,36.9462,36.9628,55148.0
2023-03-30 15:00:00,44.49,44.51,44.48,44.5,78115.0,36.9628,36.9794,36.9545,36.9711,78115.0
2023-03-30 15:05:00,44.5,44.52,44.48,44.48,60092.0,36.9711,36.9877,36.9545,36.9545,60092.0
2023-03-30 15:10:00,44.48,44.49,44.46,44.48,71837.0,36.9545,36.9628,36.9379,36.9545,71837.0
2023-03-30 15:15:00,44.48,44.49,44.45,44.48,62925.0,36.9545,36.9628,36.9296,36.9545,62925.0
2023-03-30 15:20:00,44.48,44.51,44.48,44.5,47278.0,36.9545,36.9794,36.9545,36.9711,47278.0
2023-03-30 15:25:00,44.5,44.53,44.49,44.51,58583.0,36.9711,36.9961,36.9628,36.9794,58583.0
2023-03-30 15:30:00,44.51,44.52,44.47,44.48,75383.0,36.9794,36.9877,36.9462,36.9545,75383.0
2023-03-30 15:35:00,44.48,44.51,44.48,44.5,78623.0,36.9545,36.9794,36.9545,36.9711,78623.0
2023-03-30 15:40:00,44.5,44.52,44.49,44.51,122043.0,36.9711,36.9877,36.9628,36.9794,122043.0
2023-03-30 15:45:00,44.51,44.52,44.49,44.51,99981.0,36.9794,36.9877,36.9628,36.9794,99981.0
2023-03-30 15:50:00,44.51,44.52,44.48,44.49,181598.0,36.9794,36.9877,36.9545,36.9628,181598.0
2023-03-30 15:55:00,44.48,44.53,44.48,44.51,342885.0,36.9545,36.9961,36.9545,36.9794,342885.0
2023-03-31 09:30:00,44.63,44.72,44.59,44.63,137556.0,37.0791,37.1539,37.0459,37.0791,137556.0
2023-03-31 09:35:00,44.63,44.63,44.5,44.53,85218.0,37.0791,37.0791,36.9711,36.9961,85218.0
2023-03-31 09:40:00,44.52,44.56,44.5,44.53,43872.0,36.9877,37.021,36.9711,36.9961,43872.0
2023-03-31 09:45:00,44.53,44.58,44.49,44.53,69525.0,36.9961,37.0376,36.9628,36.9961,69525.0
2023-03-31 09:50:00,44.53,44.61,44.53,44.59,40766.0,36.9961,37.0625,36.9961,37.0459,40766.0
2023-03-31 09:55:00,44.59,44.6,44.55,44.58,42212.0,37.0459,37.0542,37.0127,37.0376,42212.0
2023-03-31 10:00:00,44.58,44.65,44.57,44.62,44461.0,37.0376,37.0957,37.0293,37.0708,44461.0
2023-03-31 10:05:00,44.62,44.67,44.62,44.64,41633.0,37.0708,37.1124,37.0708,37.0874,41633.0
2023-03-31 10:10:00,44.64,44.67,44.63,44.65,27245.0,37.0874,37.1124,37.0791,37.0957,27245.0
2023-03-31 10:15:00,44.66,44.66,44.6,44.64,31377.0,37.1041,37.1041,37.0542,37.0874,31377.0
2023-03-31 10:20:00,44.64,44.64,44.59,44.59,32921.0,37.0874,37.0874,37.0459,37.0459,32921.0
2023-03-31 10:25:00,44.59,44.65,44.57,44.62,68912.0,37.0459,37.0957,37.0293,37.0708,68912.0
2023-03-31 10:30:00,44.62,44.65,44.61,44.62,41794.0,37.0708,37.0957,37.0625,37.0708,41794.0
2023-03-31 10:35:00,44.62,44.66,44.61,44.66,56580.0,37.0708,37.1041,37.0625,37.1041,56580.0
2023-03-31 10:40:00,44.66,44.66,44.63,44.65,20031.0,37.1041,37.1041,37.0791,37.0957,20031.0
2023-03-31 10:45:00,44.66,44.69,44.64,44.69,25324.0,37.1041,37.129,37.0874,37.129,25324.0
2023-03-31 10:50:00,44.69,44.71,44.63,44.65,48020.0,37.129,37.1456,37.0791,37.0957,48020.0
2023-03-31 10:55:00,44.64,44.67,44.64,44.66,25570.0,37.0874,37.1124,37.0874,37.1041,25570.0
2023-03-31 11:00:00,44.66,44.67,44.64,44.65,19019.0,37.1041,37.1124,37.0874,37.0957,19019.0
2023-03-31 11:05:00,44.65,44.67,44.64,44.66,24887.0,37.0957,37.1124,37.0874,37.1041,24887.0
2023-03-31 11:10:00,44.66,44.7,44.65,44.68,35980.0,37.1041,37.1373,37.0957,37.1207,35980.0
2023-03-31 11:15:00,44.68,44.69,44.66,44.67,25463.0,37.1207,37.129,37.1041,37.1124,25463.0
2023-03-31 11:20:00,44.66,44.68,44.65,44.66,19852.0,37.1041,37.1207,37.0957,37.1041,19852.0
2023-03-31 11:25:00,44.66,44.66,44.62,44.64,33136.0,37.1041,37.1041,37.0708,37.0874,33136.0
2023-03-31 11:30:00,44.64,44.64,44.61,44.63,49967.0,37.0874,37.0874,37.0625,37.0791,49967.0
2023-03-31 11:35:00,44.63,44.64,44.61,44.61,14576.0,37.0791,37.0874,37.0625,37.0625,14576.0
2023-03-31 11:40:00,44.61,44.63,44.6,44.63,26730.0,37.0625,37.0791,37.0542,37.0791,26730.0
2023-03-31 11:45:00,44.63,44.65,44.62,44.63,34952.0,37.0791,37.0957,37.0708,37.0791,34952.0
2023-03-31 11:50:00,44.64,44.64,44.6,44.6,18527.0,37.0874,37.0874,37.0542,37.0542,18527.0
2023-03-31 11:55:00,44.61,44.61,44.58,44.6,29795.0,37.0625,37.0625,37.0376,37.0542,29795.0
2023-03-31 12:00:00,44.61,44.63,44.6,44.63,23294.0,37.0625,37.0791,37.0542,37.0791,23294.0
2023-03-31 12:05:00,44.62,44.63,44.57,44.59,27304.0,37.0708,37.0791,37.0293,37.0459,27304.0
2023-03-31 12:10:00,44.58,44.6,44.58,44.58,19707.0,37.0376,37.0542,37.0376,37.0376,19707.0
2023-03-31 12:15:00,44.58,44.59,44.56,44.58,28505.0,37.0376,37.0459,37.021,37.0376,28505.0
2023-03-31 12:20:00,44.58,44.59,44.56,44.57,32042.0,37.0376,37.0459,37.021,37.0293,32042.0
2023-03-31 12:25:00,44.57,44.58,44.51,44.54,58839.0,37.0293,37.0376,36.9794,37.0044,58839.0
2023-03-31 12:30:00,44.54,44.54,44.49,44.52,60607.0,37.0044,37.0044,36.9628,36.9877,60607.0
2023-03-31 12:35:00,44.52,44.54,44.5,44.51,31705.0,36.9877,37.0044,36.9711,36.9794,31705.0
2023-03-31 12:40:00,44.51,44.54,44.5,44.54,26977.0,36.9794,37.0044,36.9711,37.0044,26977.0
2023-03-31 12:45:00,44.54,44.55,44.51,44.53,42803.0,37.0044,37.0127,36.9794,36.9961,42803.0
2023-03-31 12:50:00,44.54,44.54,44.5,44.51,21982.0,37.0044,37.0044,36.9711,36.9794,21982.0
2023-03-31 12:55:00,44.51,44.52,44.5,44.5,31302.0,36.9794,36.9877,36.9711,36.9711,31302.0
2023-03-31 13:00:00,44.51,44.51,44.5,44.51,55976.0,36.9794,36.9794,36.9711,36.9794,55976.0
2023-03-31 13:05:00,44.51,44.55,44.5,44.54,58532.0,36.9794,37.0127,36.9711,37.0044,58532.0
2023-03-31 13:10:00,44.54,44.54,44.51,44.51,22159.0,37.0044,37.0044,36.9794,36.9794,22159.0
2023-03-31 13:15:00,44.52,44.54,44.51,44.52,36259.0,36.9877,37.0044,36.9794,36.9877,36259.0
2023-03-31 13:20:00,44.52,44.53,44.49,44.51,35923.0,36.9877,36.9961,36.9628,36.9794,35923.0
2023-03-31 13:25:00,44.51,44.52,44.5,44.51,18227.0,36.9794,36.9877,36.9711,36.9794,18227.0
2023-03-31 13:30:00,44.51,44.51,44.5,44.51,29978.0,36.9794,36.9794,36.9711,36.9794,29978.0
2023-03-31 13:35:00,44.51,44.53,44.5,44.52,37633.0,36.9794,36.9961,36.9711,36.9877,37633.0
2023-03-31 13:40:00,44.52,44.52,44.51,44.52,36172.0,36.9877,36.9877,36.9794,36.9877,36172.0
2023-03-31 13:45:00,44.52,44.52,44.49,44.51,43774.0,36.9877,36.9877,36.9628,36.9794,43774.0
2023-03-31 13:50:00,44.51,44.53,44.49,44.52,84262.0,36.9794,36.9961,36.9628,36.9877,84262.0
2023-03-31 13:55:00,44.52,44.57,44.51,44.55,68176.0,36.9877,37.0293,36.9794,37.0127,68176.0
2023-03-31 14:00:00,44.55,44.55,44.52,44.53,22594.0,37.0127,37.0127,36.9877,36.9961,22594.0
2023-03-31 14:05:00,44.53,44.54,44.52,44.54,15782.0,36.9961,37.0044,36.9877,37.0044,15782.0
2023-03-31 14:10:00,44.54,44.55,44.52,44.53,43833.0,37.0044,37.0127,36.9877,36.9961,43833.0
2023-03-31 14:15:00,44.53,44.55,44.52,44.53,28232.0,36.9961,37.0127,36.9877,36.9961,28232.0
2023-03-31 14:20:00,44.53,44.55,44.51,44.52,23938.0,36.9961,37.0127,36.9794,36.9877,23938.0
2023-03-31 14:25:00,44.51,44.52,44.49,44.51,53268.0,36.9794,36.9877,36.9628,36.9794,53268.0
2023-03-31 14:30:00,44.51,44.52,44.5,44.52,24145.0,36.9794,36.9877,36.9711,36.9877,24145.0
2023-03-31 14:35:00,44.52,44.52,44.5,44.51,19018.0,36.9877,36.9877,36.9711,36.9794,19018.0
2023-03-31 14:40:00,44.51,44.53,44.5,44.53,36992.0,36.9794,36.9961,36.9711,36.9961,36992.0
2023-03-31 14:45:00,44.53,44.54,44.51,44.53,29040.0,36.9961,37.0044,36.9794,36.9961,29040.0
2023-03-31 14:50:00,44.53,44.53,44.46,44.46,128080.0,36.9961,36.9961,36.9379,36.9379,128080.0
2023-03-31 14:55:00,44.46,44.46,44.42,44.44,67802.0,36.9379,36.9379,36.9047,36.9213,67802.0
2023-03-31 15:00:00,44.44,44.48,44.43,44.48,72565.0,36.9213,36.9545,36.913,36.9545,72565.0
2023-03-31 15:05:00,44.48,44.5,44.46,44.5,153027.0,36.9545,36.9711,36.9379,36.9711,153027.0
2023-03-31 15:10:00,44.5,44.52,44.45,44.48,70260.0,36.9711,36.9877,36.9296,36.9545,70260.0
2023-03-31 15:15:00,44.48,44.51,44.47,44.48,66898.0,36.9545,36.9794,36.9462,36.9545,66898.0
2023-03-31 15:20:00,44.48,44.53,44.48,44.53,78618.0,36.9545,36.9961,36.9545,36.9961,78618.0
2023-03-31 15:25:00,44.53,44.56,44.5,44.51,85698.0,36.9961,37.021,36.9711,36.9794,85698.0
2023-03-31 15:30:00,44.51,44.53,44.47,44.5,111925.0,36.9794,36.9961,36.9462,36.9711,111925.0
2023-03-31 15:35:00,44.49,44.5,44.45,44.49,152028.0,36.9628,36.9711,36.9296,36.9628,152028.0
2023-03-31 15:40:00,44.48,44.49,44.46,44.47,56231.0,36.9545,36.9628,36.9379,36.9462,56231.0
2023-03-31 15:45:00,44.47,44.49,44.44,44.45,148735.0,36.9462,36.9628,36.9213,36.9296,148735.0
2023-03-31 15:50:00,44.46,44.49,44.44,44.47,290983.0,36.9379,36.9628,36.9213,36.9462,290983.0
2023-03-31 15:55:00,44.47,44.65,44.46,44.61,802521.0,36.9462,37.0957,36.9379,37.0625,802521.0
2023-04-03 09:30:00,44.72,44.78,44.6,44.64,287692.0,37.1539,37.2038,37.0542,37.0874,287692.0
2023-04-03 09:35:00,44.65,44.9,44.65,44.89,103559.0,37.0957,37.3035,37.0957,37.2951,103559.0
2023-04-03 09:40:00,44.89,44.96,44.87,44.95,79865.0,37.2951,37.3533,37.2785,37.345,79865.0
2023-04-03 09:45:00,44.95,45.06,44.94,45.01,153651.0,37.345,37.4364,37.3367,37.3948,153651.0
2023-04-03 09:50:00,45.01,45.07,44.97,45.01,82020.0,37.3948,37.4447,37.3616,37.3948,82020.0
2023-04-03 09:55:00,45.01,45.06,45.0,45.02,49749.0,37.3948,37.4364,37.3865,37.4031,49749.0
2023-04-03 10:00:00,45.01,45.13,44.98,45.12,98275.0,37.3948,37.4945,37.3699,37.4862,98275.0
2023-04-03 10:05:00,45.13,45.33,45.1,45.29,166477.0,37.4945,37.6607,37.4696,37.6275,166477.0
2023-04-03 10:10:00,45.29,45.29,45.19,45.2,82483.0,37.6275,37.6275,37.5444,37.5527,82483.0
2023-04-03 10:15:00,45.2,45.22,45.16,45.19,80694.0,37.5527,37.5693,37.5195,37.5444,80694.0
2023-04-03 10:20:00,45.2,45.22,45.17,45.18,39078.0,37.5527,37.5693,37.5278,37.5361,39078.0
2023-04-03 10:25:00,45.18,45.19,45.14,45.15,30677.0,37.5361,37.5444,37.5028,37.5112,30677.0
2023-04-03 10:30:00,45.16,45.18,45.12,45.13,42693.0,37.5195,37.5361,37.4862,37.4945,42693.0
2023-04-03 10:35:00,45.13,45.18,45.1,45.11,132988.0,37.4945,37.5361,37.4696,37.4779,132988.0
2023-04-03 10:40:00,45.12,45.24,45.12,45.21,79346.0,37.4862,37.5859,37.4862,37.561,79346.0
2023-04-03 10:45:00,45.2,45.31,45.19,45.29,92495.0,37.5527,37.6441,37.5444,37.6275,92495.0
2023-04-03 10:50:00,45.29,45.3,45.23,45.26,48783.0,37.6275,37.6358,37.5776,37.6025,48783.0
2023-04-03 10:55:00,45.27,45.28,45.24,45.26,70123.0,37.6109,37.6192,37.5859,37.6025,70123.0
2023-04-03 11:00:00,45.26,45.26,45.19,45.22,41581.0,37.6025,37.6025,37.5444,37.5693,41581.0
2023-04-03 11:05:00,45.21,45.22,45.15,45.17,50213.0,37.561,37.5693,37.5112,37.5278,50213.0
2023-04-03 11:10:00,45.16,45.21,45.13,45.14,188041.0,37.5195,37.561,37.4945,37.5028,188041.0
2023-04-03 11:15:00,45.14,45.18,45.1,45.17,39476.0,37.5028,37.5361,37.4696,37.5278,39476.0
2023-04-03 11:20:00,45.17,45.17,45.12,45.13,41143.0,37.5278,37.5278,37.4862,37.4945,41143.0
2023-04-03 11:25:00,45.13,45.15,45.12,45.14,44897.0,37.4945,37.5112,37.4862,37.5028,44897.0
2023-04-03 11:30:00,45.15,45.2,45.13,45.18,43952.0,37.5112,37.5527,37.4945,37.5361,43952.0
2023-04-03 11:35:00,45.18,45.21,45.17,45.21,28824.0,37.5361,37.561,37.5278,37.561,28824.0
2023-04-03 11:40:00,45.2,45.24,45.2,45.23,54251.0,37.5527,37.5859,37.5527,37.5776,54251.0
2023-04-03 11:45:00,45.23,45.24,45.2,45.21,50442.0,37.5776,37.5859,37.5527,37.561,50442.0
2023-04-03 11:50:00,45.22,45.22,45.16,45.17,46214.0,37.5693,37.5693,37.5195,37.5278,46214.0
2023-04-03 11:55:00,45.17,45.18,45.13,45.14,36293.0,37.5278,37.5361,37.4945,37.5028,36293.0
2023-04-03 12:00:00,45.14,45.16,45.13,45.14,26731.0,37.5028,37.5195,37.4945,37.5028,26731.0
2023-04-03 12:05:00,45.15,45.15,45.08,45.09,36993.0,37.5112,37.5112,37.453,37.4613,36993.0
2023-04-03 12:10:00,45.09,45.12,45.07,45.11,43725.0,37.4613,37.4862,37.4447,37.4779,43725.0
2023-04-03 12:15:00,45.11,45.14,45.08,45.12,28337.0,37.4779,37.5028,37.453,37.4862,28337.0
2023-04-03 12:20:00,45.12,45.15,45.11,45.12,39117.0,37.4862,37.5112,37.4779,37.4862,39117.0
2023-04-03 12:25:00,45.12,45.12,45.09,45.1,24167.0,37.4862,37.4862,37.4613,37.4696,24167.0
2023-04-03 12:30:00,45.1,45.14,45.1,45.14,15815.0,37.4696,37.5028,37.4696,37.5028,15815.0
2023-04-03 12:35:00,45.13,45.14,45.1,45.1,17302.0,37.4945,37.5028,37.4696,37.4696,17302.0
2023-04-03 12:40:00,45.11,45.12,45.06,45.07,26266.0,37.4779,37.4862,37.4364,37.4447,26266.0
2023-04-03 12:45:00,45.07,45.11,45.06,45.09,53010.0,37.4447,37.4779,37.4364,37.4613,53010.0
2023-04-03 12:50:00,45.1,45.15,45.09,45.13,39000.0,37.4696,37.5112,37.4613,37.4945,39000.0
2023-04-03 12:55:00,45.12,45.13,45.1,45.13,26645.0,37.4862,37.4945,37.4696,37.4945,26645.0
2023-04-03 13:00:00,45.12,45.13,45.1,45.12,24270.0,37.4862,37.4945,37.4696,37.4862,24270.0
2023-04-03 13:05:00,45.13,45.16,45.11,45.16,41684.0,37.4945,37.5195,37.4779,37.5195,41684.0
2023-04-03 13:10:00,45.16,45.19,45.16,45.16,25778.0,37.5195,37.5444,37.5195,37.5195,25778.0
2023-04-03 13:15:00,45.17,45.19,45.16,45.18,46676.0,37.5278,37.5444,37.5195,37.5361,46676.0
2023-04-03 13:20:00,45.17,45.18,45.13,45.15,31120.0,37.5278,37.5361,37.4945,37.5112,31120.0
2023-04-03 13:25:00,45.15,45.16,45.14,45.14,27070.0,37.5112,37.5195,37.5028,37.5028,27070.0
2023-04-03 13:30:00,45.14,45.15,45.09,45.09,45578.0,37.5028,37.5112,37.4613,37.4613,45578.0
2023-04-03 13:35:00,45.09,45.1,45.06,45.07,39102.0,37.4613,37.4696,37.4364,37.4447,39102.0
2023-04-03 13:40:00,45.07,45.09,45.05,45.09,25115.0,37.4447,37.4613,37.4281,37.4613,25115.0
2023-04-03 13:45:00,45.08,45.08,45.05,45.07,26885.0,37.453,37.453,37.4281,37.4447,26885.0
2023-04-03 13:50:00,45.07,45.1,45.07,45.1,16488.0,37.4447,37.4696,37.4447,37.4696,16488.0
2023-04-03 13:55:00,45.09,45.1,45.08,45.09,30826.0,37.4613,37.4696,37.453,37.4613,30826.0
2023-04-03 14:00:00,45.09,45.1,45.07,45.08,34904.0,37.4613,37.4696,37.4447,37.453,34904.0
2023-04-03 14:05:00,45.08,45.12,45.07,45.12,27079.0,37.453,37.4862,37.4447,37.4862,27079.0
2023-04-03 14:10:00,45.11,45.13,45.1,45.11,43376.0,37.4779,37.4945,37.4696,37.4779,43376.0
2023-04-03 14:15:00,45.11,45.11,45.07,45.07,39339.0,37.4779,37.4779,37.4447,37.4447,39339.0
2023-04-03 14:20:00,45.06,45.09,45.05,45.08,35369.0,37.4364,37.4613,37.4281,37.453,35369.0
2023-04-03 14:25:00,45.08,45.09,45.06,45.08,23864.0,37.453,37.4613,37.4364,37.453,23864.0
2023-04-03 14:30:00,45.08,45.11,45.07,45.08,45424.0,37.453,37.4779,37.4447,37.453,45424.0
2023-04-03 14:35:00,45.08,45.08,45.07,45.07,35281.0,37.453,37.453,37.4447,37.4447,35281.0
2023-04-03 14:40:00,45.08,45.09,45.06,45.07,33401.0,37.453,37.4613,37.4364,37.4447,33401.0
2023-04-03 14:45:00,45.08,45.1,45.07,45.08,18894.0,37.453,37.4696,37.4447,37.453,18894.0
2023-04-03 14:50:00,45.09,45.13,45.08,45.13,49717.0,37.4613,37.4945,37.453,37.4945,49717.0
2023-04-03 14:55:00,45.13,45.13,45.1,45.1,33065.0,37.4945,37.4945,37.4696,37.4696,33065.0
2023-04-03 15:00:00,45.11,45.16,45.1,45.14,33410.0,37.4779,37.5195,37.4696,37.5028,33410.0
2023-04-03 15:05:00,45.14,45.16,45.1,45.12,59754.0,37.5028,37.5195,37.4696,37.4862,59754.0
2023-04-03 15:10:00,45.12,45.16,45.11,45.16,38380.0,37.4862,37.5195,37.4779,37.5195,38380.0
2023-04-03 15:15:00,45.16,45.17,45.12,45.16,70935.0,37.5195,37.5278,37.4862,37.5195,70935.0
2023-04-03 15:20:00,45.16,45.19,45.12,45.13,73222.0,37.5195,37.5444,37.4862,37.4945,73222.0
2023-04-03 15:25:00,45.13,45.15,45.12,45.12,53694.0,37.4945,37.5112,37.4862,37.4862,53694.0
2023-04-03 15:30:00,45.13,45.13,45.08,45.09,61041.0,37.4945,37.4945,37.453,37.4613,61041.0
2023-04-03 15:35:00,45.09,45.12,45.05,45.1,145967.0,37.4613,37.4862,37.4281,37.4696,145967.0
2023-04-03 15:40:00,45.11,45.13,45.09,45.1,94473.0,37.4779,37.4945,37.4613,37.4696,94473.0
2023-04-03 15:45:00,45.11,45.12,45.08,45.09,97404.0,37.4779,37.4862,37.453,37.4613,97404.0
2023-04-03 15:50:00,45.08,45.08,44.98,45.01,155480.0,37.453,37.453,37.3699,37.3948,155480.0
2023-04-03 15:55:00,45.01,45.05,44.95,44.96,436517.0,37.3948,37.4281,37.345,37.3533,436517.0
2023-04-04 09:30:00,44.88,44.91,44.69,44.82,215673.0,37.2868,37.3118,37.129,37.237,215673.0
2023-04-04 09:35:00,44.81,44.87,44.74,44.75,93272.0,37.2287,37.2785,37.1705,37.1788,93272.0
2023-04-04 09:40:00,44.76,44.77,44.61,44.61,115036.0,37.1871,37.1954,37.0625,37.0625,115036.0
2023-04-04 09:45:00,44.61,44.66,44.56,44.57,50888.0,37.0625,37.1041,37.021,37.0293,50888.0
2023-04-04 09:50:00,44.57,44.66,44.49,44.57,194462.0,37.0293,37.1041,36.9628,37.0293,194462.0
2023-04-04 09:55:00,44.57,44.57,44.5,44.56,52594.0,37.0293,37.0293,36.9711,37.021,52594.0
2023-04-04 10:00:00,44.55,44.62,44.49,44.54,133011.0,37.0127,37.0708,36.9628,37.0044,133011.0
2023-04-04 10:05:00,44.55,44.55,44.49,44.5,79334.0,37.0127,37.0127,36.9628,36.9711,79334.0
2023-04-04 10:10:00,44.5,44.51,44.42,44.45,139970.0,36.9711,36.9794,36.9047,36.9296,139970.0
2023-04-04 10:15:00,44.45,44.52,44.43,44.47,83149.0,36.9296,36.9877,36.913,36.9462,83149.0
2023-04-04 10:20:00,44.46,44.49,44.38,44.43,105893.0,36.9379,36.9628,36.8714,36.913,105893.0
2023-04-04 10:25:00,44.43,44.46,44.38,44.41,83142.0,36.913,36.9379,36.8714,36.8964,83142.0
2023-04-04 10:30:00,44.41,44.5,44.4,44.48,64388.0,36.8964,36.9711,36.888,36.9545,64388.0
2023-04-04 10:35:00,44.48,44.49,44.44,44.46,40720.0,36.9545,36.9628,36.9213,36.9379,40720.0
2023-04-04 10:40:00,44.46,44.47,44.41,44.45,62389.0,36.9379,36.9462,36.8964,36.9296,62389.0
2023-04-04 10:45:00,44.45,44.47,44.42,44.44,45342.0,36.9296,36.9462,36.9047,36.9213,45342.0
2023-04-04 10:50:00,44.44,44.47,44.42,44.46,59964.0,36.9213,36.9462,36.9047,36.9379,59964.0
2023-04-04 10:55:00,44.45,44.45,44.39,44.43,65581.0,36.9296,36.9296,36.8797,36.913,65581.0
2023-04-04 11:00:00,44.43,44.47,44.4,44.46,69783.0,36.913,36.9462,36.888,36.9379,69783.0
2023-04-04 11:05:00,44.46,44.47,44.43,44.43,36793.0,36.9379,36.9462,36.913,36.913,36793.0
2023-04-04 11:10:00,44.44,44.5,44.43,44.46,46410.0,36.9213,36.9711,36.913,36.9379,46410.0
2023-04-04 11:15:00,44.46,44.46,44.38,44.41,73314.0,36.9379,36.9379,36.8714,36.8964,73314.0
2023-04-04 11:20:00,44.41,44.43,44.39,44.41,51213.0,36.8964,36.913,36.8797,36.8964,51213.0
2023-04-04 11:25:00,44.41,44.41,44.36,44.39,58680.0,36.8964,36.8964,36.8548,36.8797,58680.0
2023-04-04 11:30:00,44.38,44.39,44.24,44.26,144668.0,36.8714,36.8797,36.7551,36.7717,144668.0
2023-04-04 11:35:00,44.26,44.34,44.24,44.33,38752.0,36.7717,36.8382,36.7551,36.8299,38752.0
2023-04-04 11:40:00,44.33,44.34,44.29,44.32,33246.0,36.8299,36.8382,36.7967,36.8216,33246.0
2023-04-04 11:45:00,44.31,44.39,44.31,44.38,39919.0,36.8133,36.8797,36.8133,36.8714,39919.0
2023-04-04 11:50:00,44.37,44.37,44.3,44.3,33988.0,36.8631,36.8631,36.805,36.805,33988.0
2023-04-04 11:55:00,44.3,44.33,44.26,44.27,78383.0,36.805,36.8299,36.7717,36.78,78383.0
2023-04-04 12:00:00,44.27,44.29,44.25,44.27,30790.0,36.78,36.7967,36.7634,36.78,30790.0
2023-04-04 12:05:00,44.28,44.34,44.28,44.33,40980.0,36.7883,36.8382,36.7883,36.8299,40980.0
2023-04-04 12:10:00,44.33,44.35,44.3,44.31,53551.0,36.8299,36.8465,36.805,36.8133,53551.0
2023-04-04 12:15:00,44.31,44.32,44.3,44.3,26097.0,36.8133,36.8216,36.805,36.805,26097.0
2023-04-04 12:20:00,44.3,44.33,44.3,44.32,26568.0,36.805,36.8299,36.805,36.8216,26568.0
2023-04-04 12:25:00,44.33,44.34,44.31,44.32,31372.0,36.8299,36.8382,36.8133,36.8216,31372.0
2023-04-04 12:30:00,44.33,44.36,44.32,44.33,22145.0,36.8299,36.8548,36.8216,36.8299,22145.0
2023-04-04 12:35:00,44.33,44.34,44.3,44.33,52107.0,36.8299,36.8382,36.805,36.8299,52107.0
2023-04-04 12:40:00,44.33,44.36,44.32,44.34,16617.0,36.8299,36.8548,36.8216,36.8382,16617.0
2023-04-04 12:45:00,44.34,44.39,44.33,44.38,39483.0,36.8382,36.8797,36.8299,36.8714,39483.0
2023-04-04 12:50:00,44.38,44.39,44.32,44.33,25419.0,36.8714,36.8797,36.8216,36.8299,25419.0
2023-04-04 12:55:00,44.33,44.37,44.32,44.36,24224.0,36.8299,36.8631,36.8216,36.8548,24224.0
2023-04-04 13:00:00,44.36,44.39,44.34,44.38,22693.0,36.8548,36.8797,36.8382,36.8714,22693.0
2023-04-04 13:05:00,44.37,44.42,44.36,44.38,45409.0,36.8631,36.9047,36.8548,36.8714,45409.0
2023-04-04 13:10:00,44.38,44.4,44.36,44.4,29297.0,36.8714,36.888,36.8548,36.888,29297.0
2023-04-04 13:15:00,44.4,44.44,44.4,44.43,25204.0,36.888,36.9213,36.888,36.913,25204.0
2023-04-04 13:20:00,44.43,44.45,44.41,44.45,25587.0,36.913,36.9296,36.8964,36.9296,25587.0
2023-04-04 13:25:00,44.45,44.45,44.38,44.38,23841.0,36.9296,36.9296,36.8714,36.8714,23841.0
2023-04-04 13:30:00,44.38,44.41,44.35,44.38,52665.0,36.8714,36.8964,36.8465,36.8714,52665.0
2023-04-04 13:35:00,44.37,44.41,44.36,44.4,156545.0,36.8631,36.8964,36.8548,36.888,156545.0
2023-04-04 13:40:00,44.41,44.45,44.4,44.42,35275.0,36.8964,36.9296,36.888,36.9047,35275.0
2023-04-04 13:45:00,44.42,44.44,44.39,44.43,52589.0,36.9047,36.9213,36.8797,36.913,52589.0
2023-04-04 13:50:00,44.43,44.46,44.42,44.44,35305.0,36.913,36.9379,36.9047,36.9213,35305.0
2023-04-04 13:55:00,44.43,44.44,44.41,44.41,32388.0,36.913,36.9213,36.8964,36.8964,32388.0
2023-04-04 14:00:00,44.41,44.46,44.4,44.46,35802.0,36.8964,36.9379,36.888,36.9379,35802.0
2023-04-04 14:05:00,44.45,44.48,44.44,44.46,45223.0,36.9296,36.9545,36.9213,36.9379,45223.0
2023-04-04 14:10:00,44.46,44.5,44.45,44.45,52337.0,36.9379,36.9711,36.9296,36.9296,52337.0
2023-04-04 14:15:00,44.46,44.46,44.41,44.43,28248.0,36.9379,36.9379,36.8964,36.913,28248.0
2023-04-04 14:20:00,44.43,44.45,44.41,44.41,33503.0,36.913,36.9296,36.8964,36.8964,33503.0
2023-04-04 14:25:00,44.41,44.43,44.4,44.41,36585.0,36.8964,36.913,36.888,36.8964,36585.0
2023-04-04 14:30:00,44.41,44.41,44.36,44.37,38315.0,36.8964,36.8964,36.8548,36.8631,38315.0
2023-04-04 14:35:00,44.37,44.38,44.34,44.37,35848.0,36.8631,36.8714,36.8382,36.8631,35848.0
2023-04-04 14:40:00,44.36,44.37,44.34,44.34,28655.0,36.8548,36.8631,36.8382,36.8382,28655.0
2023-04-04 14:45:00,44.35,44.36,44.33,44.35,30344.0,36.8465,36.8548,36.8299,36.8465,30344.0
2023-04-04 14:50:00,44.35,44.35,44.32,44.35,26428.0,36.8465,36.8465,36.8216,36.8465,26428.0
2023-04-04 14:55:00,44.35,44.39,44.33,44.38,33979.0,36.8465,36.8797,36.8299,36.8714,33979.0
2023-04-04 15:00:00,44.37,44.43,44.36,44.41,26455.0,36.8631,36.913,36.8548,36.8964,26455.0
2023-04-04 15:05:00,44.41,44.44,44.39,44.43,35537.0,36.8964,36.9213,36.8797,36.913,35537.0
2023-04-04 15:10:00,44.43,44.44,44.39,44.41,20730.0,36.913,36.9213,36.8797,36.8964,20730.0
2023-04-04 15:15:00,44.41,44.44,44.4,44.43,40283.0,36.8964,36.9213,36.888,36.913,40283.0
2023-04-04 15:20:00,44.43,44.46,44.38,44.4,68473.0,36.913,36.9379,36.8714,36.888,68473.0
2023-04-04 15:25:00,44.4,44.4,44.36,44.37,30459.0,36.888,36.888,36.8548,36.8631,30459.0
2023-04-04 15:30:00,44.37,44.37,44.29,44.3,63323.0,36.8631,36.8631,36.7967,36.805,63323.0
2023-04-04 15:35:00,44.29,44.31,44.27,44.31,143420.0,36.7967,36.8133,36.78,36.8133,143420.0
2023-04-04 15:40:00,44.31,44.36,44.3,44.32,85914.0,36.8133,36.8548,36.805,36.8216,85914.0
2023-04-04 15:45:00,44.33,44.37,44.31,44.35,130782.0,36.8299,36.8631,36.8133,36.8465,130782.0
2023-04-04 15:50:00,44.36,44.42,44.35,44.4,177584.0,36.8548,36.9047,36.8465,36.888,177584.0
2023-04-04 15:55:00,44.41,44.46,44.4,44.46,378876.0,36.8964,36.9379,36.888,36.9379,378876.0
2023-04-05 09:30:00,44.46,44.68,44.46,44.6,215199.0,36.9379,37.1207,36.9379,37.0542,215199.0
2023-04-05 09:35:00,44.61,44.7,44.56,44.61,86199.0,37.0625,37.1373,37.021,37.0625,86199.0
2023-04-05 09:40:00,44.61,44.61,44.48,44.53,99584.0,37.0625,37.0625,36.9545,36.9961,99584.0
2023-04-05 09:45:00,44.54,44.57,44.5,44.51,62285.0,37.0044,37.0293,36.9711,36.9794,62285.0
2023-04-05 09:50:00,44.51,44.54,44.45,44.46,57956.0,36.9794,37.0044,36.9296,36.9379,57956.0
2023-04-05 09:55:00,44.46,44.48,44.41,44.43,42709.0,36.9379,36.9545,36.8964,36.913,42709.0
2023-04-05 10:00:00,44.44,44.46,44.29,44.32,77394.0,36.9213,36.9379,36.7967,36.8216,77394.0
2023-04-05 10:05:00,44.33,44.35,44.26,44.3,73377.0,36.8299,36.8465,36.7717,36.805,73377.0
2023-04-05 10:10:00,44.3,44.31,44.18,44.22,63692.0,36.805,36.8133,36.7053,36.7385,63692.0
2023-04-05 10:15:00,44.21,44.26,44.18,44.23,88228.0,36.7302,36.7717,36.7053,36.7468,88228.0
2023-04-05 10:20:00,44.23,44.31,44.23,44.31,44320.0,36.7468,36.8133,36.7468,36.8133,44320.0
2023-04-05 10:25:00,44.31,44.35,44.3,44.34,41624.0,36.8133,36.8465,36.805,36.8382,41624.0
2023-04-05 10:30:00,44.34,44.39,44.34,44.39,46951.0,36.8382,36.8797,36.8382,36.8797,46951.0
2023-04-05 10:35:00,44.39,44.43,44.36,44.38,122801.0,36.8797,36.913,36.8548,36.8714,122801.0
2023-04-05 10:40:00,44.38,44.41,44.33,44.4,115729.0,36.8714,36.8964,36.8299,36.888,115729.0
2023-04-05 10:45:00,44.4,44.48,44.39,44.46,67934.0,36.888,36.9545,36.8797,36.9379,67934.0
2023-04-05 10:50:00,44.46,44.48,44.39,44.41,30770.0,36.9379,36.9545,36.8797,36.8964,30770.0
2023-04-05 10:55:00,44.42,44.43,44.37,44.38,79251.0,36.9047,36.913,36.8631,36.8714,79251.0
2023-04-05 11:00:00,44.38,44.49,44.37,44.49,54764.0,36.8714,36.9628,36.8631,36.9628,54764.0
2023-04-05 11:05:00,44.49,44.53,44.47,44.5,36953.0,36.9628,36.9961,36.9462,36.9711,36953.0
2023-04-05 11:10:00,44.5,44.53,44.49,44.51,55021.0,36.9711,36.9961,36.9628,36.9794,55021.0
2023-04-05 11:15:00,44.51,44.54,44.49,44.54,44790.0,36.9794,37.0044,36.9628,37.0044,44790.0
2023-04-05 11:20:00,44.54,44.57,44.53,44.55,51345.0,37.0044,37.0293,36.9961,37.0127,51345.0
2023-04-05 11:25:00,44.55,44.56,44.47,44.48,65230.0,37.0127,37.021,36.9462,36.9545,65230.0
2023-04-05 11:30:00,44.48,44.52,44.47,44.51,41939.0,36.9545,36.9877,36.9462,36.9794,41939.0
2023-04-05 11:35:00,44.52,44.53,44.49,44.5,25382.0,36.9877,36.9961,36.9628,36.9711,25382.0
2023-04-05 11:40:00,44.5,44.51,44.49,44.49,37142.0,36.9711,36.9794,36.9628,36.9628,37142.0
2023-04-05 11:45:00,44.5,44.53,44.47,44.48,44048.0,36.9711,36.9961,36.9462,36.9545,44048.0
2023-04-05 11:50:00,44.49,44.5,44.42,44.43,27125.0,36.9628,36.9711,36.9047,36.913,27125.0
2023-04-05 11:55:00,44.43,44.48,44.42,44.47,51499.0,36.913,36.9545,36.9047,36.9462,51499.0
2023-04-05 12:00:00,44.47,44.49,44.43,44.48,32416.0,36.9462,36.9628,36.913,36.9545,32416.0
2023-04-05 12:05:00,44.48,44.51,44.47,44.48,32393.0,36.9545,36.9794,36.9462,36.9545,32393.0
2023-04-05 12:10:00,44.49,44.51,44.47,44.5,33622.0,36.9628,36.9794,36.9462,36.9711,33622.0
2023-04-05 12:15:00,44.5,44.5,44.45,44.48,41783.0,36.9711,36.9711,36.9296,36.9545,41783.0
2023-04-05 12:20:00,44.48,44.5,44.45,44.48,83860.0,36.9545,36.9711,36.9296,36.9545,83860.0
2023-04-05 12:25:00,44.48,44.48,44.43,44.44,158178.0,36.9545,36.9545,36.913,36.9213,158178.0
2023-04-05 12:30:00,44.45,44.51,44.44,44.51,26463.0,36.9296,36.9794,36.9213,36.9794,26463.0
2023-04-05 12:35:00,44.51,44.53,44.49,44.51,24663.0,36.9794,36.9961,36.9628,36.9794,24663.0
2023-04-05 12:40:00,44.51,44.52,44.49,44.51,52734.0,36.9794,36.9877,36.9628,36.9794,52734.0
2023-04-05 12:45:00,44.51,44.53,44.49,44.51,51218.0,36.9794,36.9961,36.9628,36.9794,51218.0
2023-04-05 12:50:00,44.51,44.51,44.49,44.5,26670.0,36.9794,36.9794,36.9628,36.9711,26670.0
2023-04-05 12:55:00,44.5,44.51,44.49,44.5,32109.0,36.9711,36.9794,36.9628,36.9711,32109.0
2023-04-05 13:00:00,44.5,44.55,44.5,44.55,38420.0,36.9711,37.0127,36.9711,37.0127,38420.0
2023-04-05 13:05:00,44.55,44.57,44.54,44.56,33270.0,37.0127,37.0293,37.0044,37.021,33270.0
2023-04-05 13:10:00,44.55,44.61,44.55,44.56,56850.0,37.0127,37.0625,37.0127,37.021,56850.0
2023-04-05 13:15:00,44.57,44.58,44.54,44.55,37673.0,37.0293,37.0376,37.0044,37.0127,37673.0
2023-04-05 13:20:00,44.56,44.58,44.55,44.56,31857.0,37.021,37.0376,37.0127,37.021,31857.0
2023-04-05 13:25:00,44.57,44.58,44.55,44.55,24958.0,37.0293,37.0376,37.0127,37.0127,24958.0
2023-04-05 13:30:00,44.56,44.57,44.53,44.55,33875.0,37.021,37.0293,36.9961,37.0127,33875.0
2023-04-05 13:35:00,44.55,44.55,44.51,44.51,47592.0,37.0127,37.0127,36.9794,36.9794,47592.0
2023-04-05 13:40:00,44.52,44.52,44.46,44.47,38705.0,36.9877,36.9877,36.9379,36.9462,38705.0
2023-04-05 13:45:00,44.47,44.47,44.43,44.44,33884.0,36.9462,36.9462,36.913,36.9213,33884.0
2023-04-05 13:50:00,44.44,44.49,44.43,44.48,40659.0,36.9213,36.9628,36.913,36.9545,40659.0
2023-04-05 13:55:00,44.47,44.52,44.47,44.51,64876.0,36.9462,36.9877,36.9462,36.9794,64876.0
2023-04-05 14:00:00,44.5,44.51,44.47,44.49,27860.0,36.9711,36.9794,36.9462,36.9628,27860.0
2023-04-05 14:05:00,44.49,44.51,44.48,44.5,37129.0,36.9628,36.9794,36.9545,36.9711,37129.0
2023-04-05 14:10:00,44.49,44.5,44.47,44.48,49707.0,36.9628,36.9711,36.9462,36.9545,49707.0
2023-04-05 14:15:00,44.48,44.49,44.43,44.48,44136.0,36.9545,36.9628,36.913,36.9545,44136.0
2023-04-05 14:20:00,44.48,44.49,44.4,44.4,272525.0,36.9545,36.9628,36.888,36.888,272525.0
2023-04-05 14:25:00,44.4,44.45,44.39,44.42,41984.0,36.888,36.9296,36.8797,36.9047,41984.0
2023-04-05 14:30:00,44.43,44.46,44.43,44.44,22216.0,36.913,36.9379,36.913,36.9213,22216.0
2023-04-05 14:35:00,44.43,44.43,44.4,44.41,26880.0,36.913,36.913,36.888,36.8964,26880.0
2023-04-05 14:40:00,44.41,44.42,44.37,44.41,39439.0,36.8964,36.9047,36.8631,36.8964,39439.0
2023-04-05 14:45:00,44.41,44.44,44.41,44.42,33180.0,36.8964,36.9213,36.8964,36.9047,33180.0
2023-04-05 14:50:00,44.43,44.44,44.39,44.4,47827.0,36.913,36.9213,36.8797,36.888,47827.0
2023-04-05 14:55:00,44.4,44.45,44.39,44.43,44000.0,36.888,36.9296,36.8797,36.913,44000.0
2023-04-05 15:00:00,44.43,44.43,44.4,44.41,34648.0,36.913,36.913,36.888,36.8964,34648.0
2023-04-05 15:05:00,44.41,44.44,44.4,44.42,56784.0,36.8964,36.9213,36.888,36.9047,56784.0
2023-04-05 15:10:00,44.42,44.43,44.36,44.43,234620.0,36.9047,36.913,36.8548,36.913,234620.0
2023-04-05 15:15:00,44.43,44.45,44.39,44.41,51088.0,36.913,36.9296,36.8797,36.8964,51088.0
2023-04-05 15:20:00,44.41,44.43,44.39,44.39,45424.0,36.8964,36.913,36.8797,36.8797,45424.0
2023-04-05 15:25:00,44.4,44.41,44.38,44.4,57719.0,36.888,36.8964,36.8714,36.888,57719.0
2023-04-05 15:30:00,44.4,44.48,44.39,44.47,175527.0,36.888,36.9545,36.8797,36.9462,175527.0
2023-04-05 15:35:00,44.47,44.51,44.45,44.47,130697.0,36.9462,36.9794,36.9296,36.9462,130697.0
2023-04-05 15:40:00,44.47,44.48,44.42,44.43,88132.0,36.9462,36.9545,36.9047,36.913,88132.0
2023-04-05 15:45:00,44.43,44.45,44.36,44.37,176534.0,36.913,36.9296,36.8548,36.8631,176534.0
2023-04-05 15:50:00,44.38,44.44,44.37,44.41,227411.0,36.8714,36.9213,36.8631,36.8964,227411.0
2023-04-05 15:55:00,44.41,44.44,44.37,44.42,348690.0,36.8964,36.9213,36.8631,36.9047,348690.0
2023-04-06 09:30:00,44.4,44.53,44.4,44.49,188267.0,36.888,36.9961,36.888,36.9628,188267.0
2023-04-06 09:35:00,44.48,44.54,44.42,44.49,85953.0,36.9545,37.0044,36.9047,36.9628,85953.0
2023-04-06 09:40:00,44.48,44.52,44.4,44.45,55938.0,36.9545,36.9877,36.888,36.9296,55938.0
2023-04-06 09:45:00,44.45,44.52,44.43,44.52,61597.0,36.9296,36.9877,36.913,36.9877,61597.0
2023-04-06 09:50:00,44.51,44.56,44.46,44.49,70805.0,36.9794,37.021,36.9379,36.9628,70805.0
2023-04-06 09:55:00,44.48,44.49,44.45,44.45,33340.0,36.9545,36.9628,36.9296,36.9296,33340.0
2023-04-06 10:00:00,44.46,44.47,44.39,44.44,63957.0,36.9379,36.9462,36.8797,36.9213,63957.0
2023-04-06 10:05:00,44.45,44.48,44.41,44.47,43290.0,36.9296,36.9545,36.8964,36.9462,43290.0
2023-04-06 10:10:00,44.48,44.57,44.46,44.56,74737.0,36.9545,37.0293,36.9379,37.021,74737.0
2023-04-06 10:15:00,44.56,44.61,44.56,44.6,79082.0,37.021,37.0625,37.021,37.0542,79082.0
2023-04-06 10:20:00,44.61,44.61,44.54,44.55,35629.0,37.0625,37.0625,37.0044,37.0127,35629.0
2023-04-06 10:25:00,44.54,44.55,44.51,44.55,56658.0,37.0044,37.0127,36.9794,37.0127,56658.0
2023-04-06 10:30:00,44.55,44.57,44.52,44.55,23996.0,37.0127,37.0293,36.9877,37.0127,23996.0
2023-04-06 10:35:00,44.56,44.59,44.53,44.56,40484.0,37.021,37.0459,36.9961,37.021,40484.0
2023-04-06 10:40:00,44.56,44.57,44.53,44.55,27275.0,37.021,37.0293,36.9961,37.0127,27275.0
2023-04-06 10:45:00,44.55,44.59,44.54,44.58,41268.0,37.0127,37.0459,37.0044,37.0376,41268.0
2023-04-06 10:50:00,44.58,44.62,44.52,44.53,35524.0,37.0376,37.0708,36.9877,36.9961,35524.0
2023-04-06 10:55:00,44.53,44.55,44.5,44.53,27665.0,36.9961,37.0127,36.9711,36.9961,27665.0
2023-04-06 11:00:00,44.53,44.54,44.47,44.53,43804.0,36.9961,37.0044,36.9462,36.9961,43804.0
2023-04-06 11:05:00,44.52,44.54,44.46,44.47,32592.0,36.9877,37.0044,36.9379,36.9462,32592.0
2023-04-06 11:10:00,44.47,44.51,44.45,44.49,43986.0,36.9462,36.9794,36.9296,36.9628,43986.0
2023-04-06 11:15:00,44.49,44.51,44.48,44.5,27015.0,36.9628,36.9794,36.9545,36.9711,27015.0
2023-04-06 11:20:00,44.5,44.51,44.46,44.48,32835.0,36.9711,36.9794,36.9379,36.9545,32835.0
2023-04-06 11:25:00,44.47,44.51,44.46,44.49,26561.0,36.9462,36.9794,36.9379,36.9628,26561.0
2023-04-06 11:30:00,44.49,44.53,44.48,44.53,38298.0,36.9628,36.9961,36.9545,36.9961,38298.0
2023-04-06 11:35:00,44.52,44.54,44.5,44.51,30185.0,36.9877,37.0044,36.9711,36.9794,30185.0
2023-04-06 11:40:00,44.51,44.51,44.45,44.45,29257.0,36.9794,36.9794,36.9296,36.9296,29257.0
2023-04-06 11:45:00,44.46,44.48,44.43,44.43,43960.0,36.9379,36.9545,36.913,36.913,43960.0
2023-04-06 11:50:00,44.43,44.43,44.39,44.4,54962.0,36.913,36.913,36.8797,36.888,54962.0
2023-04-06 11:55:00,44.39,44.45,44.39,44.43,41478.0,36.8797,36.9296,36.8797,36.913,41478.0
2023-04-06 12:00:00,44.43,44.44,44.39,44.4,46922.0,36.913,36.9213,36.8797,36.888,46922.0
2023-04-06 12:05:00,44.39,44.42,44.39,44.4,31444.0,36.8797,36.9047,36.8797,36.888,31444.0
2023-04-06 12:10:00,44.4,44.43,44.39,44.43,33189.0,36.888,36.913,36.8797,36.913,33189.0
2023-04-06 12:15:00,44.43,44.44,44.41,44.41,15225.0,36.913,36.9213,36.8964,36.8964,15225.0
2023-04-06 12:20:00,44.42,44.42,44.38,44.4,28204.0,36.9047,36.9047,36.8714,36.888,28204.0
2023-04-06 12:25:00,44.4,44.4,44.38,44.38,27681.0,36.888,36.888,36.8714,36.8714,27681.0
2023-04-06 12:30:00,44.39,44.41,44.38,44.4,34863.0,36.8797,36.8964,36.8714,36.888,34863.0
2023-04-06 12:35:00,44.4,44.43,44.39,44.41,38666.0,36.888,36.913,36.8797,36.8964,38666.0
2023-04-06 12:40:00,44.41,44.43,44.4,44.43,21698.0,36.8964,36.913,36.888,36.913,21698.0
2023-04-06 12:45:00,44.43,44.44,44.41,44.42,107126.0,36.913,36.9213,36.8964,36.9047,107126.0
2023-04-06 12:50:00,44.42,44.47,44.4,44.46,41656.0,36.9047,36.9462,36.888,36.9379,41656.0
2023-04-06 12:55:00,44.46,44.46,44.43,44.43,18474.0,36.9379,36.9379,36.913,36.913,18474.0
2023-04-06 13:00:00,44.43,44.5,44.43,44.49,50962.0,36.913,36.9711,36.913,36.9628,50962.0
2023-04-06 13:05:00,44.5,44.52,44.48,44.51,28849.0,36.9711,36.9877,36.9545,36.9794,28849.0
2023-04-06 13:10:00,44.51,44.54,44.48,44.48,21351.0,36.9794,37.0044,36.9545,36.9545,21351.0
2023-04-06 13:15:00,44.49,44.5,44.47,44.48,30120.0,36.9628,36.9711,36.9462,36.9545,30120.0
2023-04-06 13:20:00,44.48,44.48,44.43,44.44,31119.0,36.9545,36.9545,36.913,36.9213,31119.0
2023-04-06 13:25:00,44.43,44.45,44.43,44.44,19599.0,36.913,36.9296,36.913,36.9213,19599.0
2023-04-06 13:30:00,44.44,44.47,44.43,44.44,44231.0,36.9213,36.9462,36.913,36.9213,44231.0
2023-04-06 13:35:00,44.44,44.48,44.43,44.46,43167.0,36.9213,36.9545,36.913,36.9379,43167.0
2023-04-06 13:40:00,44.46,44.47,44.41,44.41,44769.0,36.9379,36.9462,36.8964,36.8964,44769.0
2023-04-06 13:45:00,44.41,44.43,44.4,44.43,55774.0,36.8964,36.913,36.888,36.913,55774.0
2023-04-06 13:50:00,44.43,44.44,44.4,44.41,47157.0,36.913,36.9213,36.888,36.8964,47157.0
2023-04-06 13:55:00,44.41,44.43,44.41,44.41,39673.0,36.8964,36.913,36.8964,36.8964,39673.0
2023-04-06 14:00:00,44.41,44.41,44.37,44.37,33686.0,36.8964,36.8964,36.8631,36.8631,33686.0
2023-04-06 14:05:00,44.38,44.39,44.32,44.32,53874.0,36.8714,36.8797,36.8216,36.8216,53874.0
2023-04-06 14:10:00,44.33,44.34,44.3,44.3,38917.0,36.8299,36.8382,36.805,36.805,38917.0
2023-04-06 14:15:00,44.3,44.37,44.3,44.3,107235.0,36.805,36.8631,36.805,36.805,107235.0
2023-04-06 14:20:00,44.31,44.31,44.28,44.31,32544.0,36.8133,36.8133,36.7883,36.8133,32544.0
2023-04-06 14:25:00,44.3,44.33,44.3,44.33,43670.0,36.805,36.8299,36.805,36.8299,43670.0
2023-04-06 14:30:00,44.33,44.38,44.32,44.36,87092.0,36.8299,36.8714,36.8216,36.8548,87092.0
2023-04-06 14:35:00,44.36,44.42,44.36,44.41,67554.0,36.8548,36.9047,36.8548,36.8964,67554.0
2023-04-06 14:40:00,44.41,44.41,44.36,44.39,80885.0,36.8964,36.8964,36.8548,36.8797,80885.0
2023-04-06 14:45:00,44.39,44.39,44.37,44.37,26461.0,36.8797,36.8797,36.8631,36.8631,26461.0
2023-04-06 14:50:00,44.38,44.41,44.37,44.4,47400.0,36.8714,36.8964,36.8631,36.888,47400.0
2023-04-06 14:55:00,44.4,44.4,44.36,44.38,38533.0,36.888,36.888,36.8548,36.8714,38533.0
2023-04-06 15:00:00,44.38,44.41,44.37,44.4,37068.0,36.8714,36.8964,36.8631,36.888,37068.0
2023-04-06 15:05:00,44.41,44.41,44.34,44.39,72278.0,36.8964,36.8964,36.8382,36.8797,72278.0
2023-04-06 15:10:00,44.4,44.4,44.36,44.38,39288.0,36.888,36.888,36.8548,36.8714,39288.0
2023-04-06 15:15:00,44.38,44.38,44.34,44.36,67153.0,36.8714,36.8714,36.8382,36.8548,67153.0
2023-04-06 15:20:00,44.36,44.36,44.32,44.33,61521.0,36.8548,36.8548,36.8216,36.8299,61521.0
2023-04-06 15:25:00,44.33,44.33,44.29,44.3,98254.0,36.8299,36.8299,36.7967,36.805,98254.0
2023-04-06 15:30:00,44.3,44.37,44.29,44.37,146988.0,36.805,36.8631,36.7967,36.8631,146988.0
2023-04-06 15:35:00,44.37,44.37,44.27,44.27,129451.0,36.8631,36.8631,36.78,36.78,129451.0
2023-04-06 15:40:00,44.27,44.35,44.26,44.34,148579.0,36.78,36.8465,36.7717,36.8382,148579.0
2023-04-06 15:45:00,44.34,44.36,44.32,44.36,104282.0,36.8382,36.8548,36.8216,36.8548,104282.0
2023-04-06 15:50:00,44.37,44.4,44.35,44.35,211184.0,36.8631,36.888,36.8465,36.8465,211184.0
2023-04-06 15:55:00,44.36,44.43,44.33,44.43,429197.0,36.8548,36.913,36.8299,36.913,429197.0
2023-04-10 09:30:00,44.41,44.48,44.35,44.44,189429.0,36.8964,36.9545,36.8465,36.9213,189429.0
2023-04-10 09:35:00,44.43,44.47,44.36,44.41,50749.0,36.913,36.9462,36.8548,36.8964,50749.0
2023-04-10 09:40:00,44.42,44.52,44.42,44.46,69047.0,36.9047,36.9877,36.9047,36.9379,69047.0
2023-04-10 09:45:00,44.46,44.5,44.41,44.43,50010.0,36.9379,36.9711,36.8964,36.913,50010.0
2023-04-10 09:50:00,44.43,44.46,44.38,44.39,42518.0,36.913,36.9379,36.8714,36.8797,42518.0
2023-04-10 09:55:00,44.39,44.4,44.33,44.39,67184.0,36.8797,36.888,36.8299,36.8797,67184.0
2023-04-10 10:00:00,44.39,44.6,44.38,44.59,55807.0,36.8797,37.0542,36.8714,37.0459,55807.0
2023-04-10 10:05:00,44.58,44.6,44.54,44.59,40660.0,37.0376,37.0542,37.0044,37.0459,40660.0
2023-04-10 10:10:00,44.59,44.6,44.5,44.51,42407.0,37.0459,37.0542,36.9711,36.9794,42407.0
2023-04-10 10:15:00,44.51,44.53,44.47,44.5,64489.0,36.9794,36.9961,36.9462,36.9711,64489.0
2023-04-10 10:20:00,44.5,44.5,44.47,44.47,40892.0,36.9711,36.9711,36.9462,36.9462,40892.0
2023-04-10 10:25:00,44.46,44.48,44.45,44.45,24565.0,36.9379,36.9545,36.9296,36.9296,24565.0
2023-04-10 10:30:00,44.46,44.5,44.43,44.5,32591.0,36.9379,36.9711,36.913,36.9711,32591.0
2023-04-10 10:35:00,44.49,44.51,44.44,44.48,43250.0,36.9628,36.9794,36.9213,36.9545,43250.0
2023-04-10 10:40:00,44.48,44.5,44.46,44.5,38251.0,36.9545,36.9711,36.9379,36.9711,38251.0
2023-04-10 10:45:00,44.5,44.51,44.47,44.47,38579.0,36.9711,36.9794,36.9462,36.9462,38579.0
2023-04-10 10:50:00,44.47,44.48,44.45,44.45,23081.0,36.9462,36.9545,36.9296,36.9296,23081.0
2023-04-10 10:55:00,44.45,44.46,44.31,44.34,259809.0,36.9296,36.9379,36.8133,36.8382,259809.0
2023-04-10 11:00:00,44.34,44.4,44.31,44.32,61887.0,36.8382,36.888,36.8133,36.8216,61887.0
2023-04-10 11:05:00,44.32,44.37,44.31,44.36,18061.0,36.8216,36.8631,36.8133,36.8548,18061.0
2023-04-10 11:10:00,44.36,44.36,44.31,44.34,47106.0,36.8548,36.8548,36.8133,36.8382,47106.0
2023-04-10 11:15:00,44.34,44.36,44.33,44.34,29765.0,36.8382,36.8548,36.8299,36.8382,29765.0
2023-04-10 11:20:00,44.34,44.37,44.33,44.35,43556.0,36.8382,36.8631,36.8299,36.8465,43556.0
2023-04-10 11:25:00,44.36,44.36,44.3,44.35,39252.0,36.8548,36.8548,36.805,36.8465,39252.0
2023-04-10 11:30:00,44.35,44.38,44.34,44.38,26752.0,36.8465,36.8714,36.8382,36.8714,26752.0
2023-04-10 11:35:00,44.37,44.39,44.36,44.38,30262.0,36.8631,36.8797,36.8548,36.8714,30262.0
2023-04-10 11:40:00,44.38,44.41,44.36,44.38,40045.0,36.8714,36.8964,36.8548,36.8714,40045.0
2023-04-10 11:45:00,44.38,44.4,44.37,44.4,16847.0,36.8714,36.888,36.8631,36.888,16847.0
2023-04-10 11:50:00,44.4,44.4,44.35,44.38,38770.0,36.888,36.888,36.8465,36.8714,38770.0
2023-04-10 11:55:00,44.38,44.39,44.32,44.36,29651.0,36.8714,36.8797,36.8216,36.8548,29651.0
2023-04-10 12:00:00,44.36,44.38,44.33,44.34,23261.0,36.8548,36.8714,36.8299,36.8382,23261.0
2023-04-10 12:05:00,44.34,44.35,44.32,44.33,19042.0,36.8382,36.8465,36.8216,36.8299,19042.0
2023-04-10 12:10:00,44.33,44.35,44.32,44.33,16256.0,36.8299,36.8465,36.8216,36.8299,16256.0
2023-04-10 12:15:00,44.33,44.35,44.31,44.33,23483.0,36.8299,36.8465,36.8133,36.8299,23483.0
2023-04-10 12:20:00,44.33,44.36,44.32,44.34,28889.0,36.8299,36.8548,36.8216,36.8382,28889.0
2023-04-10 12:25:00,44.34,44.35,44.32,44.34,17642.0,36.8382,36.8465,36.8216,36.8382,17642.0
2023-04-10 12:30:00,44.35,44.4,44.35,44.39,39074.0,36.8465,36.888,36.8465,36.8797,39074.0
2023-04-10 12:35:00,44.4,44.42,44.39,44.4,42031.0,36.888,36.9047,36.8797,36.888,42031.0
2023-04-10 12:40:00,44.4,44.42,44.39,44.4,28931.0,36.888,36.9047,36.8797,36.888,28931.0
2023-04-10 12:45:00,44.41,44.41,44.37,44.38,15570.0,36.8964,36.8964,36.8631,36.8714,15570.0
2023-04-10 12:50:00,44.38,44.4,44.35,44.39,24960.0,36.8714,36.888,36.8465,36.8797,24960.0
2023-04-10 12:55:00,44.39,44.41,44.38,44.4,14375.0,36.8797,36.8964,36.8714,36.888,14375.0
2023-04-10 13:00:00,44.4,44.43,44.39,44.41,27367.0,36.888,36.913,36.8797,36.8964,27367.0
2023-04-10 13:05:00,44.4,44.45,44.39,44.45,45060.0,36.888,36.9296,36.8797,36.9296,45060.0
2023-04-10 13:10:00,44.45,44.48,44.44,44.46,21729.0,36.9296,36.9545,36.9213,36.9379,21729.0
2023-04-10 13:15:00,44.46,44.53,44.46,44.5,92264.0,36.9379,36.9961,36.9379,36.9711,92264.0
2023-04-10 13:20:00,44.49,44.49,44.44,44.44,38874.0,36.9628,36.9628,36.9213,36.9213,38874.0
2023-04-10 13:25:00,44.45,44.45,44.37,44.39,65411.0,36.9296,36.9296,36.8631,36.8797,65411.0
2023-04-10 13:30:00,44.4,44.43,44.38,44.43,52423.0,36.888,36.913,36.8714,36.913,52423.0
2023-04-10 13:35:00,44.43,44.43,44.4,44.41,39496.0,36.913,36.913,36.888,36.8964,39496.0
2023-04-10 13:40:00,44.41,44.44,44.39,44.44,49579.0,36.8964,36.9213,36.8797,36.9213,49579.0
2023-04-10 13:45:00,44.44,44.48,44.44,44.47,29291.0,36.9213,36.9545,36.9213,36.9462,29291.0
2023-04-10 13:50:00,44.47,44.47,44.43,44.44,17712.0,36.9462,36.9462,36.913,36.9213,17712.0
2023-04-10 13:55:00,44.44,44.46,44.43,44.46,31217.0,36.9213,36.9379,36.913,36.9379,31217.0
2023-04-10 14:00:00,44.45,44.46,44.4,44.41,51589.0,36.9296,36.9379,36.888,36.8964,51589.0
2023-04-10 14:05:00,44.41,44.42,44.38,44.39,26290.0,36.8964,36.9047,36.8714,36.8797,26290.0
2023-04-10 14:10:00,44.39,44.43,44.38,44.41,30190.0,36.8797,36.913,36.8714,36.8964,30190.0
2023-04-10 14:15:00,44.41,44.43,44.41,44.43,23658.0,36.8964,36.913,36.8964,36.913,23658.0
2023-04-10 14:20:00,44.43,44.43,44.39,44.4,20974.0,36.913,36.913,36.8797,36.888,20974.0
2023-04-10 14:25:00,44.39,44.4,44.38,44.39,10610.0,36.8797,36.888,36.8714,36.8797,10610.0
2023-04-10 14:30:00,44.39,44.39,44.35,44.36,39983.0,36.8797,36.8797,36.8465,36.8548,39983.0
2023-04-10 14:35:00,44.36,44.38,44.35,44.36,82543.0,36.8548,36.8714,36.8465,36.8548,82543.0
2023-04-10 14:40:00,44.37,44.37,44.33,44.36,25027.0,36.8631,36.8631,36.8299,36.8548,25027.0
2023-04-10 14:45:00,44.36,44.37,44.35,44.37,28685.0,36.8548,36.8631,36.8465,36.8631,28685.0
2023-04-10 14:50:00,44.37,44.39,44.36,44.36,27379.0,36.8631,36.8797,36.8548,36.8548,27379.0
2023-04-10 14:55:00,44.36,44.4,44.35,44.4,24215.0,36.8548,36.888,36.8465,36.888,24215.0
2023-04-10 15:00:00,44.4,44.43,44.39,44.4,77030.0,36.888,36.913,36.8797,36.888,77030.0
2023-04-10 15:05:00,44.4,44.41,44.39,44.41,33608.0,36.888,36.8964,36.8797,36.8964,33608.0
2023-04-10 15:10:00,44.41,44.41,44.39,44.4,33198.0,36.8964,36.8964,36.8797,36.888,33198.0
2023-04-10 15:15:00,44.4,44.45,44.39,44.43,53199.0,36.888,36.9296,36.8797,36.913,53199.0
2023-04-10 15:20:00,44.43,44.44,44.39,44.4,67204.0,36.913,36.9213,36.8797,36.888,67204.0
2023-04-10 15:25:00,44.4,44.4,44.37,44.38,27264.0,36.888,36.888,36.8631,36.8714,27264.0
2023-04-10 15:30:00,44.38,44.41,44.37,44.38,81518.0,36.8714,36.8964,36.8631,36.8714,81518.0
2023-04-10 15:35:00,44.38,44.4,44.35,44.4,60295.0,36.8714,36.888,36.8465,36.888,60295.0
2023-04-10 15:40:00,44.39,44.45,44.39,44.43,55235.0,36.8797,36.9296,36.8797,36.913,55235.0
2023-04-10 15:45:00,44.43,44.45,44.41,44.43,104833.0,36.913,36.9296,36.8964,36.913,104833.0
2023-04-10 15:50:00,44.43,44.47,44.42,44.45,145979.0,36.913,36.9462,36.9047,36.9296,145979.0
2023-04-10 15:55:00,44.44,44.51,44.44,44.51,333182.0,36.9213,36.9794,36.9213,36.9794,333182.0
2023-04-11 09:30:00,44.65,44.77,44.65,44.75,177353.0,37.0957,37.1954,37.0957,37.1788,177353.0
2023-04-11 09:35:00,44.75,44.78,44.67,44.74,87171.0,37.1788,37.2038,37.1124,37.1705,87171.0
2023-04-11 09:40:00,44.74,44.88,44.74,44.86,74020.0,37.1705,37.2868,37.1705,37.2702,74020.0
2023-04-11 09:45:00,44.89,45.01,44.84,45.01,101249.0,37.2951,37.3948,37.2536,37.3948,101249.0
2023-04-11 09:50:00,45.01,45.02,44.95,44.96,45545.0,37.3948,37.4031,37.345,37.3533,45545.0
2023-04-11 09:55:00,44.96,44.96,44.84,44.86,65749.0,37.3533,37.3533,37.2536,37.2702,65749.0
2023-04-11 10:00:00,44.86,44.88,44.82,44.86,46994.0,37.2702,37.2868,37.237,37.2702,46994.0
2023-04-11 10:05:00,44.86,44.9,44.86,44.9,30330.0,37.2702,37.3035,37.2702,37.3035,30330.0
2023-04-11 10:10:00,44.89,44.89,44.82,44.82,66968.0,37.2951,37.2951,37.237,37.237,66968.0
2023-04-11 10:15:00,44.82,44.89,44.82,44.87,46993.0,37.237,37.2951,37.237,37.2785,46993.0
2023-04-11 10:20:00,44.87,44.89,44.85,44.88,41112.0,37.2785,37.2951,37.2619,37.2868,41112.0
2023-04-11 10:25:00,44.88,44.94,44.87,44.91,54931.0,37.2868,37.3367,37.2785,37.3118,54931.0
2023-04-11 10:30:00,44.9,44.91,44.84,44.86,53723.0,37.3035,37.3118,37.2536,37.2702,53723.0
2023-04-11 10:35:00,44.86,44.86,44.82,44.84,32592.0,37.2702,37.2702,37.237,37.2536,32592.0
2023-04-11 10:40:00,44.83,44.91,44.82,44.91,30740.0,37.2453,37.3118,37.237,37.3118,30740.0
2023-04-11 10:45:00,44.9,44.92,44.85,44.91,27499.0,37.3035,37.3201,37.2619,37.3118,27499.0
2023-04-11 10:50:00,44.91,44.94,44.88,44.94,24059.0,37.3118,37.3367,37.2868,37.3367,24059.0
2023-04-11 10:55:00,44.93,44.93,44.89,44.92,27202.0,37.3284,37.3284,37.2951,37.3201,27202.0
2023-04-11 11:00:00,44.91,44.97,44.91,44.94,59232.0,37.3118,37.3616,37.3118,37.3367,59232.0
2023-04-11 11:05:00,44.93,44.97,44.93,44.95,31328.0,37.3284,37.3616,37.3284,37.345,31328.0
2023-04-11 11:10:00,44.95,44.96,44.92,44.93,61679.0,37.345,37.3533,37.3201,37.3284,61679.0
2023-04-11 11:15:00,44.94,44.94,44.91,44.94,27122.0,37.3367,37.3367,37.3118,37.3367,27122.0
2023-04-11 11:20:00,44.94,45.03,44.93,45.03,93190.0,37.3367,37.4115,37.3284,37.4115,93190.0
2023-04-11 11:25:00,45.03,45.07,45.03,45.07,52351.0,37.4115,37.4447,37.4115,37.4447,52351.0
2023-04-11 11:30:00,45.07,45.08,45.03,45.05,32891.0,37.4447,37.453,37.4115,37.4281,32891.0
2023-04-11 11:35:00,45.05,45.1,45.04,45.07,47999.0,37.4281,37.4696,37.4198,37.4447,47999.0
2023-04-11 11:40:00,45.07,45.09,45.04,45.05,24700.0,37.4447,37.4613,37.4198,37.4281,24700.0
2023-04-11 11:45:00,45.05,45.07,45.04,45.06,52770.0,37.4281,37.4447,37.4198,37.4364,52770.0
2023-04-11 11:50:00,45.06,45.06,44.99,44.99,42079.0,37.4364,37.4364,37.3782,37.3782,42079.0
2023-04-11 11:55:00,45.0,45.05,44.99,45.04,59935.0,37.3865,37.4281,37.3782,37.4198,59935.0
2023-04-11 12:00:00,45.04,45.04,45.0,45.01,32508.0,37.4198,37.4198,37.3865,37.3948,32508.0
2023-04-11 12:05:00,45.01,45.02,44.97,45.0,28146.0,37.3948,37.4031,37.3616,37.3865,28146.0
2023-04-11 12:10:00,45.01,45.02,44.99,45.01,35476.0,37.3948,37.4031,37.3782,37.3948,35476.0
2023-04-11 12:15:00,45.01,45.06,45.01,45.03,43222.0,37.3948,37.4364,37.3948,37.4115,43222.0
2023-04-11 12:20:00,45.03,45.04,45.01,45.02,44296.0,37.4115,37.4198,37.3948,37.4031,44296.0
2023-04-11 12:25:00,45.02,45.06,45.01,45.05,82652.0,37.4031,37.4364,37.3948,37.4281,82652.0
2023-04-11 12:30:00,45.05,45.09,45.03,45.09,46249.0,37.4281,37.4613,37.4115,37.4613,46249.0
2023-04-11 12:35:00,45.09,45.13,45.07,45.1,61516.0,37.4613,37.4945,37.4447,37.4696,61516.0
2023-04-11 12:40:00,45.1,45.13,45.09,45.12,25327.0,37.4696,37.4945,37.4613,37.4862,25327.0
2023-04-11 12:45:00,45.12,45.13,45.09,45.1,38455.0,37.4862,37.4945,37.4613,37.4696,38455.0
2023-04-11 12:50:00,45.09,45.12,45.09,45.12,17709.0,37.4613,37.4862,37.4613,37.4862,17709.0
2023-04-11 12:55:00,45.12,45.13,45.11,45.12,19221.0,37.4862,37.4945,37.4779,37.4862,19221.0
2023-04-11 13:00:00,45.12,45.14,45.11,45.13,27350.0,37.4862,37.5028,37.4779,37.4945,27350.0
2023-04-11 13:05:00,45.13,45.15,45.12,45.14,26246.0,37.4945,37.5112,37.4862,37.5028,26246.0
2023-04-11 13:10:00,45.14,45.14,45.1,45.11,24532.0,37.5028,37.5028,37.4696,37.4779,24532.0
2023-04-11 13:15:00,45.11,45.12,45.1,45.11,25007.0,37.4779,37.4862,37.4696,37.4779,25007.0
2023-04-11 13:20:00,45.11,45.12,45.09,45.09,23162.0,37.4779,37.4862,37.4613,37.4613,23162.0
2023-04-11 13:25:00,45.09,45.12,45.08,45.11,37650.0,37.4613,37.4862,37.453,37.4779,37650.0
2023-04-11 13:30:00,45.11,45.11,45.06,45.06,46364.0,37.4779,37.4779,37.4364,37.4364,46364.0
2023-04-11 13:35:00,45.07,45.07,45.03,45.04,29953.0,37.4447,37.4447,37.4115,37.4198,29953.0
2023-04-11 13:40:00,45.04,45.07,45.01,45.05,32329.0,37.4198,37.4447,37.3948,37.4281,32329.0
2023-04-11 13:45:00,45.05,45.06,45.03,45.05,31423.0,37.4281,37.4364,37.4115,37.4281,31423.0
2023-04-11 13:50:00,45.05,45.08,45.03,45.07,31149.0,37.4281,37.453,37.4115,37.4447,31149.0
2023-04-11 13:55:00,45.07,45.08,45.04,45.05,27900.0,37.4447,37.453,37.4198,37.4281,27900.0
2023-04-11 14:00:00,45.05,45.07,45.04,45.07,25871.0,37.4281,37.4447,37.4198,37.4447,25871.0
2023-04-11 14:05:00,45.07,45.07,45.05,45.06,11543.0,37.4447,37.4447,37.4281,37.4364,11543.0
2023-04-11 14:10:00,45.06,45.06,45.01,45.04,28215.0,37.4364,37.4364,37.3948,37.4198,28215.0
2023-04-11 14:15:00,45.04,45.07,45.03,45.07,37974.0,37.4198,37.4447,37.4115,37.4447,37974.0
2023-04-11 14:20:00,45.06,45.1,45.06,45.08,35983.0,37.4364,37.4696,37.4364,37.453,35983.0
2023-04-11 14:25:00,45.08,45.08,45.05,45.05,30778.0,37.453,37.453,37.4281,37.4281,30778.0
2023-04-11 14:30:00,45.06,45.12,45.05,45.09,60108.0,37.4364,37.4862,37.4281,37.4613,60108.0
2023-04-11 14:35:00,45.09,45.13,45.09,45.11,190762.0,37.4613,37.4945,37.4613,37.4779,190762.0
2023-04-11 14:40:00,45.11,45.14,45.1,45.14,37207.0,37.4779,37.5028,37.4696,37.5028,37207.0
2023-04-11 14:45:00,45.14,45.14,45.09,45.09,58714.0,37.5028,37.5028,37.4613,37.4613,58714.0
2023-04-11 14:50:00,45.1,45.13,45.09,45.13,40488.0,37.4696,37.4945,37.4613,37.4945,40488.0
2023-04-11 14:55:00,45.13,45.13,45.09,45.11,30537.0,37.4945,37.4945,37.4613,37.4779,30537.0
2023-04-11 15:00:00,45.11,45.12,45.1,45.12,49404.0,37.4779,37.4862,37.4696,37.4862,49404.0
2023-04-11 15:05:00,45.11,45.15,45.11,45.15,61309.0,37.4779,37.5112,37.4779,37.5112,61309.0
2023-04-11 15:10:00,45.14,45.18,45.12,45.18,93472.0,37.5028,37.5361,37.4862,37.5361,93472.0
2023-04-11 15:15:00,45.18,45.21,45.15,45.15,69659.0,37.5361,37.561,37.5112,37.5112,69659.0
2023-04-11 15:20:00,45.15,45.16,45.12,45.13,43433.0,37.5112,37.5195,37.4862,37.4945,43433.0
2023-04-11 15:25:00,45.13,45.15,45.12,45.14,58220.0,37.4945,37.5112,37.4862,37.5028,58220.0
2023-04-11 15:30:00,45.14,45.15,45.11,45.13,112260.0,37.5028,37.5112,37.4779,37.4945,112260.0
2023-04-11 15:35:00,45.13,45.15,45.12,45.15,91122.0,37.4945,37.5112,37.4862,37.5112,91122.0
2023-04-11 15:40:00,45.15,45.15,45.1,45.11,101863.0,37.5112,37.5112,37.4696,37.4779,101863.0
2023-04-11 15:45:00,45.11,45.15,45.11,45.12,139807.0,37.4779,37.5112,37.4779,37.4862,139807.0
2023-04-11 15:50:00,45.12,45.14,45.09,45.13,445223.0,37.4862,37.5028,37.4613,37.4945,445223.0
2023-04-11 15:55:00,45.13,45.13,45.06,45.09,477501.0,37.4945,37.4945,37.4364,37.4613,477501.0
2023-04-12 09:30:00,45.01,45.06,44.83,44.86,135169.0,37.3948,37.4364,37.2453,37.2702,135169.0
2023-04-12 09:35:00,44.88,44.95,44.88,44.9,40411.0,37.2868,37.345,37.2868,37.3035,40411.0
2023-04-12 09:40:00,44.9,44.99,44.89,44.99,41122.0,37.3035,37.3782,37.2951,37.3782,41122.0
2023-04-12 09:45:00,44.98,45.09,44.98,45.05,50681.0,37.3699,37.4613,37.3699,37.4281,50681.0
2023-04-12 09:50:00,45.04,45.17,44.73,45.13,125450.0,37.4198,37.5278,37.1622,37.4945,125450.0
2023-04-12 09:55:00,45.13,45.13,45.08,45.09,17833.0,37.4945,37.4945,37.453,37.4613,17833.0
2023-04-12 10:00:00,45.09,45.1,45.03,45.04,30489.0,37.4613,37.4696,37.4115,37.4198,30489.0
2023-04-12 10:05:00,45.04,45.05,44.97,44.98,34956.0,37.4198,37.4281,37.3616,37.3699,34956.0
2023-04-12 10:10:00,44.98,45.05,44.96,45.01,35185.0,37.3699,37.4281,37.3533,37.3948,35185.0
2023-04-12 10:15:00,45.01,45.04,44.97,45.0,66191.0,37.3948,37.4198,37.3616,37.3865,66191.0
2023-04-12 10:20:00,45.0,45.0,44.9,44.91,73372.0,37.3865,37.3865,37.3035,37.3118,73372.0
2023-04-12 10:25:00,44.91,44.93,44.87,44.9,40245.0,37.3118,37.3284,37.2785,37.3035,40245.0
2023-04-12 10:30:00,44.9,44.91,44.83,44.86,77066.0,37.3035,37.3118,37.2453,37.2702,77066.0
2023-04-12 10:35:00,44.84,44.84,44.74,44.76,64759.0,37.2536,37.2536,37.1705,37.1871,64759.0
2023-04-12 10:40:00,44.76,44.8,44.75,44.76,31262.0,37.1871,37.2204,37.1788,37.1871,31262.0
2023-04-12 10:45:00,44.75,44.77,44.7,44.71,39118.0,37.1788,37.1954,37.1373,37.1456,39118.0
2023-04-12 10:50:00,44.71,44.75,44.7,44.72,35919.0,37.1456,37.1788,37.1373,37.1539,35919.0
2023-04-12 10:55:00,44.72,44.77,44.7,44.76,49229.0,37.1539,37.1954,37.1373,37.1871,49229.0
2023-04-12 11:00:00,44.75,44.81,44.75,44.76,70437.0,37.1788,37.2287,37.1788,37.1871,70437.0
2023-04-12 11:05:00,44.75,44.8,44.73,44.78,39546.0,37.1788,37.2204,37.1622,37.2038,39546.0
2023-04-12 11:10:00,44.78,44.82,44.77,44.82,29646.0,37.2038,37.237,37.1954,37.237,29646.0
2023-04-12 11:15:00,44.82,44.83,44.78,44.81,40945.0,37.237,37.2453,37.2038,37.2287,40945.0
2023-04-12 11:20:00,44.81,44.82,44.78,44.8,35214.0,37.2287,37.237,37.2038,37.2204,35214.0
2023-04-12 11:25:00,44.8,44.85,44.8,44.84,48641.0,37.2204,37.2619,37.2204,37.2536,48641.0
2023-04-12 11:30:00,44.85,44.86,44.83,44.84,35353.0,37.2619,37.2702,37.2453,37.2536,35353.0
2023-04-12 11:35:00,44.83,44.87,44.81,44.81,33465.0,37.2453,37.2785,37.2287,37.2287,33465.0
2023-04-12 11:40:00,44.82,44.86,44.81,44.83,18198.0,37.237,37.2702,37.2287,37.2453,18198.0
2023-04-12 11:45:00,44.84,44.88,44.83,44.87,26262.0,37.2536,37.2868,37.2453,37.2785,26262.0
2023-04-12 11:50:00,44.87,44.89,44.85,44.89,25154.0,37.2785,37.2951,37.2619,37.2951,25154.0
2023-04-12 11:55:00,44.89,44.89,44.86,44.87,27884.0,37.2951,37.2951,37.2702,37.2785,27884.0
2023-04-12 12:00:00,44.87,44.96,44.86,44.96,63783.0,37.2785,37.3533,37.2702,37.3533,63783.0
2023-04-12 12:05:00,44.97,44.97,44.91,44.94,29910.0,37.3616,37.3616,37.3118,37.3367,29910.0
2023-04-12 12:10:00,44.94,44.96,44.93,44.94,16354.0,37.3367,37.3533,37.3284,37.3367,16354.0
2023-04-12 12:15:00,44.93,44.95,44.91,44.94,20168.0,37.3284,37.345,37.3118,37.3367,20168.0
2023-04-12 12:20:00,44.93,44.94,44.9,44.93,23038.0,37.3284,37.3367,37.3035,37.3284,23038.0
2023-04-12 12:25:00,44.93,44.94,44.92,44.94,41679.0,37.3284,37.3367,37.3201,37.3367,41679.0
2023-04-12 12:30:00,44.93,44.96,44.92,44.95,34300.0,37.3284,37.3533,37.3201,37.345,34300.0
2023-04-12 12:35:00,44.94,44.98,44.94,44.98,44936.0,37.3367,37.3699,37.3367,37.3699,44936.0
2023-04-12 12:40:00,44.98,44.98,44.92,44.95,43954.0,37.3699,37.3699,37.3201,37.345,43954.0
2023-04-12 12:45:00,44.96,45.0,44.95,45.0,31125.0,37.3533,37.3865,37.345,37.3865,31125.0
2023-04-12 12:50:00,45.0,45.02,44.96,44.98,75646.0,37.3865,37.4031,37.3533,37.3699,75646.0
2023-04-12 12:55:00,44.99,45.01,44.95,44.96,45998.0,37.3782,37.3948,37.345,37.3533,45998.0
2023-04-12 13:00:00,44.96,44.98,44.95,44.95,17642.0,37.3533,37.3699,37.345,37.345,17642.0
2023-04-12 13:05:00,44.95,44.97,44.95,44.95,19681.0,37.345,37.3616,37.345,37.345,19681.0
2023-04-12 13:10:00,44.96,45.02,44.95,45.01,45120.0,37.3533,37.4031,37.345,37.3948,45120.0
2023-04-12 13:15:00,45.01,45.01,44.95,44.96,38659.0,37.3948,37.3948,37.345,37.3533,38659.0
2023-04-12 13:20:00,44.96,44.99,44.95,44.98,18137.0,37.3533,37.3782,37.345,37.3699,18137.0
2023-04-12 13:25:00,44.98,45.0,44.98,45.0,26825.0,37.3699,37.3865,37.3699,37.3865,26825.0
2023-04-12 13:30:00,45.0,45.02,44.98,44.99,29906.0,37.3865,37.4031,37.3699,37.3782,29906.0
2023-04-12 13:35:00,44.99,45.0,44.95,44.95,45147.0,37.3782,37.3865,37.345,37.345,45147.0
2023-04-12 13:40:00,44.95,45.0,44.95,44.99,27606.0,37.345,37.3865,37.345,37.3782,27606.0
2023-04-12 13:45:00,45.0,45.02,44.98,45.02,49960.0,37.3865,37.4031,37.3699,37.4031,49960.0
2023-04-12 13:50:00,45.01,45.04,45.01,45.03,19819.0,37.3948,37.4198,37.3948,37.4115,19819.0
2023-04-12 13:55:00,45.02,45.03,44.99,45.02,35764.0,37.4031,37.4115,37.3782,37.4031,35764.0
2023-04-12 14:00:00,45.02,45.1,45.01,45.09,55788.0,37.4031,37.4696,37.3948,37.4613,55788.0
2023-04-12 14:05:00,45.09,45.14,45.08,45.11,95041.0,37.4613,37.5028,37.453,37.4779,95041.0
2023-04-12 14:10:00,45.11,45.13,45.07,45.12,71626.0,37.4779,37.4945,37.4447,37.4862,71626.0
2023-04-12 14:15:00,45.12,45.13,45.1,45.11,53029.0,37.4862,37.4945,37.4696,37.4779,53029.0
2023-04-12 14:20:00,45.11,45.13,45.08,45.13,45918.0,37.4779,37.4945,37.453,37.4945,45918.0
2023-04-12 14:25:00,45.12,45.12,44.99,45.0,115835.0,37.4862,37.4862,37.3782,37.3865,115835.0
2023-04-12 14:30:00,45.0,45.0,44.95,45.0,57142.0,37.3865,37.3865,37.345,37.3865,57142.0
2023-04-12 14:35:00,45.0,45.02,44.97,44.98,86622.0,37.3865,37.4031,37.3616,37.3699,86622.0
2023-04-12 14:40:00,44.97,45.01,44.96,45.01,34026.0,37.3616,37.3948,37.3533,37.3948,34026.0
2023-04-12 14:45:00,45.01,45.03,44.95,44.96,83421.0,37.3948,37.4115,37.345,37.3533,83421.0
2023-04-12 14:50:00,44.95,44.99,44.94,44.98,30871.0,37.345,37.3782,37.3367,37.3699,30871.0
2023-04-12 14:55:00,44.98,45.02,44.98,45.0,57420.0,37.3699,37.4031,37.3699,37.3865,57420.0
2023-04-12 15:00:00,45.01,45.04,44.94,44.95,92603.0,37.3948,37.4198,37.3367,37.345,92603.0
2023-04-12 15:05:00,44.95,44.95,44.89,44.92,104417.0,37.345,37.345,37.2951,37.3201,104417.0
2023-04-12 15:10:00,44.92,44.92,44.86,44.9,44600.0,37.3201,37.3201,37.2702,37.3035,44600.0
2023-04-12 15:15:00,44.89,44.89,44.86,44.87,31414.0,37.2951,37.2951,37.2702,37.2785,31414.0
2023-04-12 15:20:00,44.87,44.88,44.83,44.84,67690.0,37.2785,37.2868,37.2453,37.2536,67690.0
2023-04-12 15:25:00,44.84,44.86,44.83,44.84,42407.0,37.2536,37.2702,37.2453,37.2536,42407.0
2023-04-12 15:30:00,44.84,44.89,44.84,44.86,57473.0,37.2536,37.2951,37.2536,37.2702,57473.0
2023-04-12 15:35:00,44.86,44.88,44.83,44.88,72892.0,37.2702,37.2868,37.2453,37.2868,72892.0
2023-04-12 15:40:00,44.87,44.88,44.84,44.85,64771.0,37.2785,37.2868,37.2536,37.2619,64771.0
2023-04-12 15:45:00,44.85,44.89,44.8,44.82,86618.0,37.2619,37.2951,37.2204,37.237,86618.0
2023-04-12 15:50:00,44.81,44.83,44.78,44.8,140670.0,37.2287,37.2453,37.2038,37.2204,140670.0
2023-04-12 15:55:00,44.8,44.84,44.76,44.84,405992.0,37.2204,37.2536,37.1871,37.2536,405992.0
2023-04-13 09:30:00,44.76,44.8,44.62,44.65,152543.0,37.1871,37.2204,37.0708,37.0957,152543.0
2023-04-13 09:35:00,44.65,44.65,44.49,44.55,78048.0,37.0957,37.0957,36.9628,37.0127,78048.0
2023-04-13 09:40:00,44.56,44.68,44.56,44.64,56743.0,37.021,37.1207,37.021,37.0874,56743.0
2023-04-13 09:45:00,44.64,44.64,44.52,44.55,56103.0,37.0874,37.0874,36.9877,37.0127,56103.0
2023-04-13 09:50:00,44.56,44.57,44.5,44.53,33263.0,37.021,37.0293,36.9711,36.9961,33263.0
2023-04-13 09:55:00,44.54,44.62,44.54,44.59,46595.0,37.0044,37.0708,37.0044,37.0459,46595.0
2023-04-13 10:00:00,44.59,44.66,44.59,44.64,39123.0,37.0459,37.1041,37.0459,37.0874,39123.0
2023-04-13 10:05:00,44.64,44.68,44.62,44.68,40707.0,37.0874,37.1207,37.0708,37.1207,40707.0
2023-04-13 10:10:00,44.68,44.7,44.65,44.68,55075.0,37.1207,37.1373,37.0957,37.1207,55075.0
2023-04-13 10:15:00,44.68,44.71,44.66,44.68,34554.0,37.1207,37.1456,37.1041,37.1207,34554.0
2023-04-13 10:20:00,44.68,44.7,44.66,44.66,60169.0,37.1207,37.1373,37.1041,37.1041,60169.0
2023-04-13 10:25:00,44.66,44.74,44.65,44.73,40498.0,37.1041,37.1705,37.0957,37.1622,40498.0
2023-04-13 10:30:00,44.73,44.77,44.69,44.7,40321.0,37.1622,37.1954,37.129,37.1373,40321.0
2023-04-13 10:35:00,44.71,44.71,44.66,44.69,47261.0,37.1456,37.1456,37.1041,37.129,47261.0
2023-04-13 10:40:00,44.68,44.7,44.64,44.64,41524.0,37.1207,37.1373,37.0874,37.0874,41524.0
2023-04-13 10:45:00,44.64,44.68,44.63,44.64,37093.0,37.0874,37.1207,37.0791,37.0874,37093.0
2023-04-13 10:50:00,44.65,44.69,44.63,44.65,34073.0,37.0957,37.129,37.0791,37.0957,34073.0
2023-04-13 10:55:00,44.65,44.66,44.6,44.61,70125.0,37.0957,37.1041,37.0542,37.0625,70125.0
2023-04-13 11:00:00,44.62,44.7,44.62,44.68,25576.0,37.0708,37.1373,37.0708,37.1207,25576.0
2023-04-13 11:05:00,44.68,44.71,44.67,44.69,41320.0,37.1207,37.1456,37.1124,37.129,41320.0
2023-04-13 11:10:00,44.68,44.7,44.68,44.68,18117.0,37.1207,37.1373,37.1207,37.1207,18117.0
2023-04-13 11:15:00,44.69,44.72,44.68,44.71,24726.0,37.129,37.1539,37.1207,37.1456,24726.0
2023-04-13 11:20:00,44.71,44.71,44.67,44.7,32413.0,37.1456,37.1456,37.1124,37.1373,32413.0
2023-04-13 11:25:00,44.7,44.74,44.69,44.74,30367.0,37.1373,37.1705,37.129,37.1705,30367.0
2023-04-13 11:30:00,44.74,44.75,44.7,44.73,32559.0,37.1705,37.1788,37.1373,37.1622,32559.0
2023-04-13 11:35:00,44.74,44.77,44.73,44.76,35089.0,37.1705,37.1954,37.1622,37.1871,35089.0
2023-04-13 11:40:00,44.76,44.78,44.74,44.75,25655.0,37.1871,37.2038,37.1705,37.1788,25655.0
2023-04-13 11:45:00,44.75,44.75,44.71,44.72,29340.0,37.1788,37.1788,37.1456,37.1539,29340.0
2023-04-13 11:50:00,44.72,44.72,44.69,44.7,19990.0,37.1539,37.1539,37.129,37.1373,19990.0
2023-04-13 11:55:00,44.7,44.73,44.69,44.73,31910.0,37.1373,37.1622,37.129,37.1622,31910.0
2023-04-13 12:00:00,44.73,44.73,44.69,44.7,36084.0,37.1622,37.1622,37.129,37.1373,36084.0
2023-04-13 12:05:00,44.71,44.72,44.7,44.71,16244.0,37.1456,37.1539,37.1373,37.1456,16244.0
2023-04-13 12:10:00,44.71,44.75,44.7,44.73,23482.0,37.1456,37.1788,37.1373,37.1622,23482.0
2023-04-13 12:15:00,44.73,44.73,44.71,44.73,17211.0,37.1622,37.1622,37.1456,37.1622,17211.0
2023-04-13 12:20:00,44.73,44.76,44.71,44.76,19292.0,37.1622,37.1871,37.1456,37.1871,19292.0
2023-04-13 12:25:00,44.76,44.77,44.75,44.76,34208.0,37.1871,37.1954,37.1788,37.1871,34208.0
2023-04-13 12:30:00,44.76,44.79,44.76,44.77,20187.0,37.1871,37.2121,37.1871,37.1954,20187.0
2023-04-13 12:35:00,44.77,44.77,44.73,44.73,21154.0,37.1954,37.1954,37.1622,37.1622,21154.0
2023-04-13 12:40:00,44.73,44.75,44.72,44.73,28689.0,37.1622,37.1788,37.1539,37.1622,28689.0
2023-04-13 12:45:00,44.73,44.75,44.73,44.75,18375.0,37.1622,37.1788,37.1622,37.1788,18375.0
2023-04-13 12:50:00,44.75,44.76,44.72,44.72,28424.0,37.1788,37.1871,37.1539,37.1539,28424.0
2023-04-13 12:55:00,44.73,44.75,44.72,44.75,14141.0,37.1622,37.1788,37.1539,37.1788,14141.0
2023-04-13 13:00:00,44.75,44.78,44.73,44.77,26701.0,37.1788,37.2038,37.1622,37.1954,26701.0
2023-04-13 13:05:00,44.77,44.78,44.75,44.76,28055.0,37.1954,37.2038,37.1788,37.1871,28055.0
2023-04-13 13:10:00,44.76,44.79,44.76,44.79,15023.0,37.1871,37.2121,37.1871,37.2121,15023.0
2023-04-13 13:15:00,44.79,44.81,44.78,44.8,22540.0,37.2121,37.2287,37.2038,37.2204,22540.0
2023-04-13 13:20:00,44.79,44.8,44.76,44.78,24644.0,37.2121,37.2204,37.1871,37.2038,24644.0
2023-04-13 13:25:00,44.78,44.79,44.76,44.77,16918.0,37.2038,37.2121,37.1871,37.1954,16918.0
2023-04-13 13:30:00,44.77,44.78,44.75,44.76,29171.0,37.1954,37.2038,37.1788,37.1871,29171.0
2023-04-13 13:35:00,44.75,44.78,44.74,44.77,28350.0,37.1788,37.2038,37.1705,37.1954,28350.0
2023-04-13 13:40:00,44.76,44.81,44.76,44.8,35552.0,37.1871,37.2287,37.1871,37.2204,35552.0
2023-04-13 13:45:00,44.8,44.83,44.8,44.82,24565.0,37.2204,37.2453,37.2204,37.237,24565.0
2023-04-13 13:50:00,44.82,44.85,44.81,44.84,47349.0,37.237,37.2619,37.2287,37.2536,47349.0
2023-04-13 13:55:00,44.84,44.84,44.8,44.82,21311.0,37.2536,37.2536,37.2204,37.237,21311.0
2023-04-13 14:00:00,44.81,44.86,44.8,44.85,34553.0,37.2287,37.2702,37.2204,37.2619,34553.0
2023-04-13 14:05:00,44.84,44.87,44.84,44.86,28146.0,37.2536,37.2785,37.2536,37.2702,28146.0
2023-04-13 14:10:00,44.86,44.88,44.85,44.87,25142.0,37.2702,37.2868,37.2619,37.2785,25142.0
2023-04-13 14:15:00,44.88,44.91,44.87,44.88,44898.0,37.2868,37.3118,37.2785,37.2868,44898.0
2023-04-13 14:20:00,44.87,44.9,44.86,44.89,31889.0,37.2785,37.3035,37.2702,37.2951,31889.0
2023-04-13 14:25:00,44.89,44.93,44.88,44.93,35888.0,37.2951,37.3284,37.2868,37.3284,35888.0
2023-04-13 14:30:00,44.93,44.95,44.92,44.94,36444.0,37.3284,37.345,37.3201,37.3367,36444.0
2023-04-13 14:35:00,44.94,44.97,44.92,44.95,40609.0,37.3367,37.3616,37.3201,37.345,40609.0
2023-04-13 14:40:00,44.95,44.97,44.94,44.95,28735.0,37.345,37.3616,37.3367,37.345,28735.0
2023-04-13 14:45:00,44.95,44.96,44.94,44.96,34322.0,37.345,37.3533,37.3367,37.3533,34322.0
2023-04-13 14:50:00,44.96,44.99,44.94,44.99,39432.0,37.3533,37.3782,37.3367,37.3782,39432.0
2023-04-13 14:55:00,44.99,45.02,44.98,44.98,58076.0,37.3782,37.4031,37.3699,37.3699,58076.0
2023-04-13 15:00:00,44.98,44.99,44.96,44.98,40086.0,37.3699,37.3782,37.3533,37.3699,40086.0
2023-04-13 15:05:00,44.97,44.99,44.95,44.96,41732.0,37.3616,37.3782,37.345,37.3533,41732.0
2023-04-13 15:10:00,44.97,44.97,44.94,44.97,50757.0,37.3616,37.3616,37.3367,37.3616,50757.0
2023-04-13 15:15:00,44.97,44.97,44.92,44.95,60068.0,37.3616,37.3616,37.3201,37.345,60068.0
2023-04-13 15:20:00,44.94,44.97,44.91,44.93,55921.0,37.3367,37.3616,37.3118,37.3284,55921.0
2023-04-13 15:25:00,44.93,44.96,44.92,44.94,52314.0,37.3284,37.3533,37.3201,37.3367,52314.0
2023-04-13 15:30:00,44.95,44.95,44.89,44.9,74043.0,37.345,37.345,37.2951,37.3035,74043.0
2023-04-13 15:35:00,44.91,44.94,44.9,44.93,59195.0,37.3118,37.3367,37.3035,37.3284,59195.0
2023-04-13 15:40:00,44.93,44.98,44.93,44.98,60784.0,37.3284,37.3699,37.3284,37.3699,60784.0
2023-04-13 15:45:00,44.98,45.01,44.93,44.95,124407.0,37.3699,37.3948,37.3284,37.345,124407.0
2023-04-13 15:50:00,44.95,44.99,44.91,44.97,188546.0,37.345,37.3782,37.3118,37.3616,188546.0
2023-04-13 15:55:00,44.97,45.0,44.95,44.98,360822.0,37.3616,37.3865,37.345,37.3699,360822.0
2023-04-14 09:30:00,45.14,45.29,45.07,45.24,218821.0,37.5028,37.6275,37.4447,37.5859,218821.0
2023-04-14 09:35:00,45.27,45.38,45.25,45.31,103434.0,37.6109,37.7022,37.5942,37.6441,103434.0
2023-04-14 09:40:00,45.32,45.38,45.28,45.34,79514.0,37.6524,37.7022,37.6192,37.669,79514.0
2023-04-14 09:45:00,45.35,45.37,45.23,45.25,154195.0,37.6773,37.6939,37.5776,37.5942,154195.0
2023-04-14 09:50:00,45.25,45.25,45.18,45.21,76240.0,37.5942,37.5942,37.5361,37.561,76240.0
2023-04-14 09:55:00,45.2,45.28,45.2,45.26,63817.0,37.5527,37.6192,37.5527,37.6025,63817.0
2023-04-14 10:00:00,45.25,45.33,45.2,45.29,69808.0,37.5942,37.6607,37.5527,37.6275,69808.0
2023-04-14 10:05:00,45.3,45.3,45.2,45.21,87762.0,37.6358,37.6358,37.5527,37.561,87762.0
2023-04-14 10:10:00,45.2,45.23,45.11,45.18,46132.0,37.5527,37.5776,37.4779,37.5361,46132.0
2023-04-14 10:15:00,45.18,45.19,45.13,45.15,55121.0,37.5361,37.5444,37.4945,37.5112,55121.0
2023-04-14 10:20:00,45.15,45.17,45.11,45.13,60542.0,37.5112,37.5278,37.4779,37.4945,60542.0
2023-04-14 10:25:00,45.13,45.16,45.12,45.14,76990.0,37.4945,37.5195,37.4862,37.5028,76990.0
2023-04-14 10:30:00,45.15,45.19,45.14,45.19,38204.0,37.5112,37.5444,37.5028,37.5444,38204.0
2023-04-14 10:35:00,45.2,45.24,45.16,45.23,39967.0,37.5527,37.5859,37.5195,37.5776,39967.0
2023-04-14 10:40:00,45.23,45.24,45.18,45.21,47958.0,37.5776,37.5859,37.5361,37.561,47958.0
2023-04-14 10:45:00,45.21,45.24,45.18,45.19,33039.0,37.561,37.5859,37.5361,37.5444,33039.0
2023-04-14 10:50:00,45.19,45.22,45.15,45.16,40671.0,37.5444,37.5693,37.5112,37.5195,40671.0
2023-04-14 10:55:00,45.16,45.21,45.15,45.18,38104.0,37.5195,37.561,37.5112,37.5361,38104.0
2023-04-14 11:00:00,45.19,45.21,45.13,45.16,41445.0,37.5444,37.561,37.4945,37.5195,41445.0
2023-04-14 11:05:00,45.15,45.16,45.12,45.14,37905.0,37.5112,37.5195,37.4862,37.5028,37905.0
2023-04-14 11:10:00,45.14,45.16,45.1,45.12,72307.0,37.5028,37.5195,37.4696,37.4862,72307.0
2023-04-14 11:15:00,45.11,45.12,44.99,45.04,80438.0,37.4779,37.4862,37.3782,37.4198,80438.0
2023-04-14 11:20:00,45.05,45.06,45.02,45.04,21900.0,37.4281,37.4364,37.4031,37.4198,21900.0
2023-04-14 11:25:00,45.04,45.07,45.02,45.04,38657.0,37.4198,37.4447,37.4031,37.4198,38657.0
2023-04-14 11:30:00,45.03,45.09,45.03,45.07,29099.0,37.4115,37.4613,37.4115,37.4447,29099.0
2023-04-14 11:35:00,45.07,45.09,45.05,45.08,27998.0,37.4447,37.4613,37.4281,37.453,27998.0
2023-04-14 11:40:00,45.08,45.09,45.04,45.07,27502.0,37.453,37.4613,37.4198,37.4447,27502.0
2023-04-14 11:45:00,45.08,45.08,45.01,45.03,40810.0,37.453,37.453,37.3948,37.4115,40810.0
2023-04-14 11:50:00,45.03,45.04,45.0,45.01,43942.0,37.4115,37.4198,37.3865,37.3948,43942.0
2023-04-14 11:55:00,45.01,45.03,45.0,45.03,38116.0,37.3948,37.4115,37.3865,37.4115,38116.0
2023-04-14 12:00:00,45.04,45.11,45.03,45.06,41880.0,37.4198,37.4779,37.4115,37.4364,41880.0
2023-04-14 12:05:00,45.05,45.06,45.02,45.04,31469.0,37.4281,37.4364,37.4031,37.4198,31469.0
2023-04-14 12:10:00,45.04,45.04,45.01,45.01,41173.0,37.4198,37.4198,37.3948,37.3948,41173.0
2023-04-14 12:15:00,45.02,45.06,45.01,45.04,37826.0,37.4031,37.4364,37.3948,37.4198,37826.0
2023-04-14 12:20:00,45.03,45.08,45.03,45.05,38174.0,37.4115,37.453,37.4115,37.4281,38174.0
2023-04-14 12:25:00,45.05,45.07,45.0,45.01,42114.0,37.4281,37.4447,37.3865,37.3948,42114.0
2023-04-14 12:30:00,45.01,45.01,44.95,44.95,40525.0,37.3948,37.3948,37.345,37.345,40525.0
2023-04-14 12:35:00,44.96,44.97,44.92,44.92,28005.0,37.3533,37.3616,37.3201,37.3201,28005.0
2023-04-14 12:40:00,44.92,44.94,44.9,44.91,42011.0,37.3201,37.3367,37.3035,37.3118,42011.0
2023-04-14 12:45:00,44.92,44.94,44.9,44.91,59759.0,37.3201,37.3367,37.3035,37.3118,59759.0
2023-04-14 12:50:00,44.92,44.92,44.89,44.91,21497.0,37.3201,37.3201,37.2951,37.3118,21497.0
2023-04-14 12:55:00,44.9,44.9,44.87,44.88,20839.0,37.3035,37.3035,37.2785,37.2868,20839.0
2023-04-14 13:00:00,44.88,44.94,44.87,44.93,27686.0,37.2868,37.3367,37.2785,37.3284,27686.0
2023-04-14 13:05:00,44.93,44.96,44.92,44.94,32162.0,37.3284,37.3533,37.3201,37.3367,32162.0
2023-04-14 13:10:00,44.94,44.98,44.93,44.95,47709.0,37.3367,37.3699,37.3284,37.345,47709.0
2023-04-14 13:15:00,44.96,44.98,44.95,44.96,32256.0,37.3533,37.3699,37.345,37.3533,32256.0
2023-04-14 13:20:00,44.96,44.96,44.93,44.95,34275.0,37.3533,37.3533,37.3284,37.345,34275.0
2023-04-14 13:25:00,44.95,44.95,44.91,44.91,47566.0,37.345,37.345,37.3118,37.3118,47566.0
2023-04-14 13:30:00,44.91,44.92,44.88,44.91,46724.0,37.3118,37.3201,37.2868,37.3118,46724.0
2023-04-14 13:35:00,44.9,44.91,44.87,44.87,25388.0,37.3035,37.3118,37.2785,37.2785,25388.0
2023-04-14 13:40:00,44.88,44.91,44.85,44.86,29987.0,37.2868,37.3118,37.2619,37.2702,29987.0
2023-04-14 13:45:00,44.85,44.87,44.84,44.85,28555.0,37.2619,37.2785,37.2536,37.2619,28555.0
2023-04-14 13:50:00,44.85,44.87,44.84,44.87,15797.0,37.2619,37.2785,37.2536,37.2785,15797.0
2023-04-14 13:55:00,44.87,44.9,44.86,44.88,127888.0,37.2785,37.3035,37.2702,37.2868,127888.0
2023-04-14 14:00:00,44.88,44.91,44.85,44.85,47632.0,37.2868,37.3118,37.2619,37.2619,47632.0
2023-04-14 14:05:00,44.84,44.93,44.84,44.93,31998.0,37.2536,37.3284,37.2536,37.3284,31998.0
2023-04-14 14:10:00,44.92,44.92,44.9,44.91,16680.0,37.3201,37.3201,37.3035,37.3118,16680.0
2023-04-14 14:15:00,44.91,44.93,44.89,44.91,26532.0,37.3118,37.3284,37.2951,37.3118,26532.0
2023-04-14 14:20:00,44.91,44.93,44.9,44.91,37183.0,37.3118,37.3284,37.3035,37.3118,37183.0
2023-04-14 14:25:00,44.91,44.94,44.89,44.93,51145.0,37.3118,37.3367,37.2951,37.3284,51145.0
2023-04-14 14:30:00,44.93,44.94,44.91,44.94,25486.0,37.3284,37.3367,37.3118,37.3367,25486.0
2023-04-14 14:35:00,44.94,44.96,44.93,44.96,24972.0,37.3367,37.3533,37.3284,37.3533,24972.0
2023-04-14 14:40:00,44.96,44.96,44.91,44.95,47096.0,37.3533,37.3533,37.3118,37.345,47096.0
2023-04-14 14:45:00,44.95,44.96,44.92,44.94,21592.0,37.345,37.3533,37.3201,37.3367,21592.0
2023-04-14 14:50:00,44.95,44.97,44.93,44.93,47065.0,37.345,37.3616,37.3284,37.3284,47065.0
2023-04-14 14:55:00,44.94,44.95,44.92,44.93,41778.0,37.3367,37.345,37.3201,37.3284,41778.0
2023-04-14 15:00:00,44.94,44.94,44.89,44.91,63639.0,37.3367,37.3367,37.2951,37.3118,63639.0
2023-04-14 15:05:00,44.91,44.93,44.9,44.91,55595.0,37.3118,37.3284,37.3035,37.3118,55595.0
2023-04-14 15:10:00,44.91,44.92,44.89,44.9,32752.0,37.3118,37.3201,37.2951,37.3035,32752.0
2023-04-14 15:15:00,44.91,44.91,44.85,44.86,69511.0,37.3118,37.3118,37.2619,37.2702,69511.0
2023-04-14 15:20:00,44.86,44.87,44.82,44.86,86980.0,37.2702,37.2785,37.237,37.2702,86980.0
2023-04-14 15:25:00,44.86,44.87,44.84,44.84,66104.0,37.2702,37.2785,37.2536,37.2536,66104.0
2023-04-14 15:30:00,44.84,44.91,44.84,44.9,75553.0,37.2536,37.3118,37.2536,37.3035,75553.0
2023-04-14 15:35:00,44.9,44.97,44.9,44.97,74969.0,37.3035,37.3616,37.3035,37.3616,74969.0
2023-04-14 15:40:00,44.97,45.0,44.95,44.99,89382.0,37.3616,37.3865,37.345,37.3782,89382.0
2023-04-14 15:45:00,44.99,45.0,44.96,45.0,89532.0,37.3782,37.3865,37.3533,37.3865,89532.0
2023-04-14 15:50:00,44.99,45.0,44.94,44.95,158671.0,37.3782,37.3865,37.3367,37.345,158671.0
2023-04-14 15:55:00,44.95,45.04,44.93,45.03,492121.0,37.345,37.4198,37.3284,37.4115,492121.0
2023-04-17 09:30:00,45.19,45.23,45.11,45.21,158968.0,37.5444,37.5776,37.4779,37.561,158968.0
2023-04-17 09:35:00,45.21,45.31,45.19,45.24,73294.0,37.561,37.6441,37.5444,37.5859,73294.0
2023-04-17 09:40:00,45.25,45.38,45.24,45.29,74224.0,37.5942,37.7022,37.5859,37.6275,74224.0
2023-04-17 09:45:00,45.29,45.31,45.23,45.24,61787.0,37.6275,37.6441,37.5776,37.5859,61787.0
2023-04-17 09:50:00,45.23,45.31,45.22,45.25,73688.0,37.5776,37.6441,37.5693,37.5942,73688.0
2023-04-17 09:55:00,45.26,45.3,45.23,45.24,61732.0,37.6025,37.6358,37.5776,37.5859,61732.0
2023-04-17 10:00:00,45.24,45.25,45.21,45.24,38896.0,37.5859,37.5942,37.561,37.5859,38896.0
2023-04-17 10:05:00,45.24,45.25,45.2,45.22,38369.0,37.5859,37.5942,37.5527,37.5693,38369.0
2023-04-17 10:10:00,45.22,45.22,45.18,45.2,28874.0,37.5693,37.5693,37.5361,37.5527,28874.0
2023-04-17 10:15:00,45.2,45.21,45.17,45.2,35979.0,37.5527,37.561,37.5278,37.5527,35979.0
2023-04-17 10:20:00,45.2,45.26,45.19,45.24,54405.0,37.5527,37.6025,37.5444,37.5859,54405.0
2023-04-17 10:25:00,45.25,45.37,45.24,45.34,119525.0,37.5942,37.6939,37.5859,37.669,119525.0
2023-04-17 10:30:00,45.34,45.35,45.31,45.32,58382.0,37.669,37.6773,37.6441,37.6524,58382.0
2023-04-17 10:35:00,45.32,45.33,45.25,45.3,123047.0,37.6524,37.6607,37.5942,37.6358,123047.0
2023-04-17 10:40:00,45.3,45.35,45.28,45.32,35242.0,37.6358,37.6773,37.6192,37.6524,35242.0
2023-04-17 10:45:00,45.32,45.39,45.31,45.39,58471.0,37.6524,37.7105,37.6441,37.7105,58471.0
2023-04-17 10:50:00,45.38,45.42,45.37,45.41,61393.0,37.7022,37.7355,37.6939,37.7272,61393.0
2023-04-17 10:55:00,45.41,45.41,45.38,45.39,72301.0,37.7272,37.7272,37.7022,37.7105,72301.0
2023-04-17 11:00:00,45.39,45.44,45.38,45.44,36928.0,37.7105,37.7521,37.7022,37.7521,36928.0
2023-04-17 11:05:00,45.44,45.46,45.41,45.43,28950.0,37.7521,37.7687,37.7272,37.7438,28950.0
2023-04-17 11:10:00,45.44,45.44,45.41,45.43,40789.0,37.7521,37.7521,37.7272,37.7438,40789.0
2023-04-17 11:15:00,45.43,45.45,45.41,45.43,35212.0,37.7438,37.7604,37.7272,37.7438,35212.0
2023-04-17 11:20:00,45.43,45.43,45.39,45.43,50199.0,37.7438,37.7438,37.7105,37.7438,50199.0
2023-04-17 11:25:00,45.43,45.44,45.39,45.4,52301.0,37.7438,37.7521,37.7105,37.7189,52301.0
2023-04-17 11:30:00,45.4,45.41,45.37,45.38,52522.0,37.7189,37.7272,37.6939,37.7022,52522.0
2023-04-17 11:35:00,45.38,45.38,45.34,45.35,43386.0,37.7022,37.7022,37.669,37.6773,43386.0
2023-04-17 11:40:00,45.36,45.38,45.34,45.36,44602.0,37.6856,37.7022,37.669,37.6856,44602.0
2023-04-17 11:45:00,45.35,45.36,45.33,45.34,25190.0,37.6773,37.6856,37.6607,37.669,25190.0
2023-04-17 11:50:00,45.34,45.39,45.33,45.38,26769.0,37.669,37.7105,37.6607,37.7022,26769.0
2023-04-17 11:55:00,45.38,45.39,45.37,45.38,27189.0,37.7022,37.7105,37.6939,37.7022,27189.0
2023-04-17 12:00:00,45.38,45.41,45.38,45.4,34694.0,37.7022,37.7272,37.7022,37.7189,34694.0
2023-04-17 12:05:00,45.4,45.41,45.39,45.4,49313.0,37.7189,37.7272,37.7105,37.7189,49313.0
2023-04-17 12:10:00,45.4,45.42,45.38,45.4,46262.0,37.7189,37.7355,37.7022,37.7189,46262.0
2023-04-17 12:15:00,45.41,45.46,45.4,45.44,46538.0,37.7272,37.7687,37.7189,37.7521,46538.0
2023-04-17 12:20:00,45.43,45.44,45.41,45.42,52160.0,37.7438,37.7521,37.7272,37.7355,52160.0
2023-04-17 12:25:00,45.43,45.43,45.4,45.41,31441.0,37.7438,37.7438,37.7189,37.7272,31441.0
2023-04-17 12:30:00,45.41,45.42,45.36,45.37,25009.0,37.7272,37.7355,37.6856,37.6939,25009.0
2023-04-17 12:35:00,45.36,45.37,45.35,45.37,34460.0,37.6856,37.6939,37.6773,37.6939,34460.0
2023-04-17 12:40:00,45.37,45.4,45.36,45.39,51024.0,37.6939,37.7189,37.6856,37.7105,51024.0
2023-04-17 12:45:00,45.39,45.42,45.38,45.39,37070.0,37.7105,37.7355,37.7022,37.7105,37070.0
2023-04-17 12:50:00,45.39,45.39,45.34,45.34,32206.0,37.7105,37.7105,37.669,37.669,32206.0
2023-04-17 12:55:00,45.35,45.36,45.32,45.34,34296.0,37.6773,37.6856,37.6524,37.669,34296.0
2023-04-17 13:00:00,45.34,45.34,45.31,45.32,14359.0,37.669,37.669,37.6441,37.6524,14359.0
2023-04-17 13:05:00,45.32,45.33,45.3,45.33,32351.0,37.6524,37.6607,37.6358,37.6607,32351.0
2023-04-17 13:10:00,45.34,45.34,45.31,45.33,30868.0,37.669,37.669,37.6441,37.6607,30868.0
2023-04-17 13:15:00,45.33,45.36,45.32,45.34,42623.0,37.6607,37.6856,37.6524,37.669,42623.0
2023-04-17 13:20:00,45.34,45.35,45.32,45.33,12813.0,37.669,37.6773,37.6524,37.6607,12813.0
2023-04-17 13:25:00,45.33,45.33,45.31,45.32,25673.0,37.6607,37.6607,37.6441,37.6524,25673.0
2023-04-17 13:30:00,45.32,45.34,45.31,45.33,24849.0,37.6524,37.669,37.6441,37.6607,24849.0
2023-04-17 13:35:00,45.33,45.33,45.32,45.33,11492.0,37.6607,37.6607,37.6524,37.6607,11492.0
2023-04-17 13:40:00,45.33,45.35,45.31,45.31,44358.0,37.6607,37.6773,37.6441,37.6441,44358.0
2023-04-17 13:45:00,45.31,45.34,45.3,45.33,24401.0,37.6441,37.669,37.6358,37.6607,24401.0
2023-04-17 13:50:00,45.33,45.33,45.28,45.28,25038.0,37.6607,37.6607,37.6192,37.6192,25038.0
2023-04-17 13:55:00,45.29,45.29,45.25,45.26,33734.0,37.6275,37.6275,37.5942,37.6025,33734.0
2023-04-17 14:00:00,45.26,45.26,45.21,45.23,32503.0,37.6025,37.6025,37.561,37.5776,32503.0
2023-04-17 14:05:00,45.23,45.27,45.23,45.26,28545.0,37.5776,37.6109,37.5776,37.6025,28545.0
2023-04-17 14:10:00,45.26,45.29,45.24,45.28,26792.0,37.6025,37.6275,37.5859,37.6192,26792.0
2023-04-17 14:15:00,45.29,45.29,45.27,45.29,21433.0,37.6275,37.6275,37.6109,37.6275,21433.0
2023-04-17 14:20:00,45.29,45.3,45.28,45.29,18998.0,37.6275,37.6358,37.6192,37.6275,18998.0
2023-04-17 14:25:00,45.29,45.3,45.27,45.28,46498.0,37.6275,37.6358,37.6109,37.6192,46498.0
2023-04-17 14:30:00,45.29,45.32,45.27,45.32,37066.0,37.6275,37.6524,37.6109,37.6524,37066.0
2023-04-17 14:35:00,45.32,45.35,45.31,45.34,34395.0,37.6524,37.6773,37.6441,37.669,34395.0
2023-04-17 14:40:00,45.35,45.37,45.34,45.37,32619.0,37.6773,37.6939,37.669,37.6939,32619.0
2023-04-17 14:45:00,45.37,45.38,45.36,45.37,26031.0,37.6939,37.7022,37.6856,37.6939,26031.0
2023-04-17 14:50:00,45.37,45.42,45.36,45.41,42531.0,37.6939,37.7355,37.6856,37.7272,42531.0
2023-04-17 14:55:00,45.41,45.43,45.4,45.43,37141.0,37.7272,37.7438,37.7189,37.7438,37141.0
2023-04-17 15:00:00,45.43,45.45,45.4,45.43,151995.0,37.7438,37.7604,37.7189,37.7438,151995.0
2023-04-17 15:05:00,45.42,45.43,45.41,45.43,25035.0,37.7355,37.7438,37.7272,37.7438,25035.0
2023-04-17 15:10:00,45.43,45.44,45.41,45.41,47241.0,37.7438,37.7521,37.7272,37.7272,47241.0
2023-04-17 15:15:00,45.41,45.43,45.41,45.43,32024.0,37.7272,37.7438,37.7272,37.7438,32024.0
2023-04-17 15:20:00,45.43,45.43,45.41,45.43,48455.0,37.7438,37.7438,37.7272,37.7438,48455.0
2023-04-17 15:25:00,45.43,45.45,45.42,45.44,39629.0,37.7438,37.7604,37.7355,37.7521,39629.0
2023-04-17 15:30:00,45.44,45.45,45.43,45.44,36710.0,37.7521,37.7604,37.7438,37.7521,36710.0
2023-04-17 15:35:00,45.44,45.45,45.41,45.43,120034.0,37.7521,37.7604,37.7272,37.7438,120034.0
2023-04-17 15:40:00,45.43,45.45,45.38,45.4,79484.0,37.7438,37.7604,37.7022,37.7189,79484.0
2023-04-17 15:45:00,45.4,45.42,45.38,45.4,77084.0,37.7189,37.7355,37.7022,37.7189,77084.0
2023-04-17 15:50:00,45.4,45.44,45.39,45.41,104953.0,37.7189,37.7521,37.7105,37.7272,104953.0
2023-04-17 15:55:00,45.42,45.45,45.41,45.44,357851.0,37.7355,37.7604,37.7272,37.7521,357851.0
2023-04-18 09:30:00,45.45,45.53,45.4,45.49,175499.0,37.7604,37.8269,37.7189,37.7936,175499.0
2023-04-18 09:35:00,45.5,45.56,45.48,45.53,60013.0,37.8019,37.8518,37.7853,37.8269,60013.0
2023-04-18 09:40:00,45.54,45.58,45.5,45.57,45996.0,37.8352,37.8684,37.8019,37.8601,45996.0
2023-04-18 09:45:00,45.57,45.6,45.52,45.52,56233.0,37.8601,37.885,37.8186,37.8186,56233.0
2023-04-18 09:50:00,45.52,45.57,45.51,45.57,48962.0,37.8186,37.8601,37.8102,37.8601,48962.0
2023-04-18 09:55:00,45.57,45.61,45.54,45.59,78756.0,37.8601,37.8933,37.8352,37.8767,78756.0
2023-04-18 10:00:00,45.59,45.7,45.59,45.62,139780.0,37.8767,37.9681,37.8767,37.9016,139780.0
2023-04-18 10:05:00,45.62,45.68,45.61,45.68,32762.0,37.9016,37.9515,37.8933,37.9515,32762.0
2023-04-18 10:10:00,45.68,45.69,45.64,45.66,40737.0,37.9515,37.9598,37.9183,37.9349,40737.0
2023-04-18 10:15:00,45.67,45.68,45.63,45.63,42751.0,37.9432,37.9515,37.9099,37.9099,42751.0
2023-04-18 10:20:00,45.63,45.68,45.61,45.67,72188.0,37.9099,37.9515,37.8933,37.9432,72188.0
2023-04-18 10:25:00,45.66,45.68,45.6,45.63,41511.0,37.9349,37.9515,37.885,37.9099,41511.0
2023-04-18 10:30:00,45.63,45.64,45.59,45.6,26763.0,37.9099,37.9183,37.8767,37.885,26763.0
2023-04-18 10:35:00,45.61,45.66,45.6,45.62,70217.0,37.8933,37.9349,37.885,37.9016,70217.0
2023-04-18 10:40:00,45.62,45.68,45.62,45.65,23359.0,37.9016,37.9515,37.9016,37.9266,23359.0
2023-04-18 10:45:00,45.65,45.68,45.64,45.66,26789.0,37.9266,37.9515,37.9183,37.9349,26789.0
2023-04-18 10:50:00,45.65,45.67,45.63,45.66,34262.0,37.9266,37.9432,37.9099,37.9349,34262.0
2023-04-18 10:55:00,45.66,45.66,45.57,45.57,41140.0,37.9349,37.9349,37.8601,37.8601,41140.0
2023-04-18 11:00:00,45.58,45.61,45.57,45.59,32370.0,37.8684,37.8933,37.8601,37.8767,32370.0
2023-04-18 11:05:00,45.6,45.65,45.6,45.62,30249.0,37.885,37.9266,37.885,37.9016,30249.0
2023-04-18 11:10:00,45.61,45.63,45.6,45.61,27796.0,37.8933,37.9099,37.885,37.8933,27796.0
2023-04-18 11:15:00,45.61,45.64,45.61,45.64,23783.0,37.8933,37.9183,37.8933,37.9183,23783.0
2023-04-18 11:20:00,45.63,45.67,45.62,45.66,30038.0,37.9099,37.9432,37.9016,37.9349,30038.0
2023-04-18 11:25:00,45.67,45.69,45.65,45.69,31126.0,37.9432,37.9598,37.9266,37.9598,31126.0
2023-04-18 11:30:00,45.68,45.72,45.67,45.67,46624.0,37.9515,37.9847,37.9432,37.9432,46624.0
2023-04-18 11:35:00,45.67,45.72,45.67,45.68,23243.0,37.9432,37.9847,37.9432,37.9515,23243.0
2023-04-18 11:40:00,45.68,45.72,45.67,45.71,24673.0,37.9515,37.9847,37.9432,37.9764,24673.0
2023-04-18 11:45:00,45.71,45.72,45.66,45.72,42252.0,37.9764,37.9847,37.9349,37.9847,42252.0
2023-04-18 11:50:00,45.71,45.72,45.67,45.69,23414.0,37.9764,37.9847,37.9432,37.9598,23414.0
2023-04-18 11:55:00,45.68,45.69,45.65,45.69,19325.0,37.9515,37.9598,37.9266,37.9598,19325.0
2023-04-18 12:00:00,45.68,45.72,45.68,45.72,48297.0,37.9515,37.9847,37.9515,37.9847,48297.0
2023-04-18 12:05:00,45.72,45.79,45.71,45.76,54268.0,37.9847,38.0429,37.9764,38.0179,54268.0
2023-04-18 12:10:00,45.76,45.79,45.74,45.79,35942.0,38.0179,38.0429,38.0013,38.0429,35942.0
2023-04-18 12:15:00,45.78,45.82,45.77,45.81,41092.0,38.0346,38.0678,38.0263,38.0595,41092.0
2023-04-18 12:20:00,45.82,45.83,45.8,45.81,30484.0,38.0678,38.0761,38.0512,38.0595,30484.0
2023-04-18 12:25:00,45.8,45.85,45.8,45.85,27684.0,38.0512,38.0927,38.0512,38.0927,27684.0
2023-04-18 12:30:00,45.85,45.88,45.82,45.87,50810.0,38.0927,38.1176,38.0678,38.1093,50810.0
2023-04-18 12:35:00,45.87,45.87,45.84,45.86,25196.0,38.1093,38.1093,38.0844,38.101,25196.0
2023-04-18 12:40:00,45.86,45.87,45.83,45.85,19600.0,38.101,38.1093,38.0761,38.0927,19600.0
2023-04-18 12:45:00,45.85,45.87,45.84,45.86,18824.0,38.0927,38.1093,38.0844,38.101,18824.0
2023-04-18 12:50:00,45.86,45.87,45.81,45.84,45250.0,38.101,38.1093,38.0595,38.0844,45250.0
2023-04-18 12:55:00,45.84,45.84,45.82,45.82,22110.0,38.0844,38.0844,38.0678,38.0678,22110.0
2023-04-18 13:00:00,45.83,45.85,45.8,45.84,24343.0,38.0761,38.0927,38.0512,38.0844,24343.0
2023-04-18 13:05:00,45.84,45.85,45.82,45.84,34882.0,38.0844,38.0927,38.0678,38.0844,34882.0
2023-04-18 13:10:00,45.84,45.85,45.81,45.82,26088.0,38.0844,38.0927,38.0595,38.0678,26088.0
2023-04-18 13:15:00,45.81,45.83,45.8,45.83,26087.0,38.0595,38.0761,38.0512,38.0761,26087.0
2023-04-18 13:20:00,45.83,45.84,45.8,45.84,29427.0,38.0761,38.0844,38.0512,38.0844,29427.0
2023-04-18 13:25:00,45.84,45.86,45.83,45.83,29379.0,38.0844,38.101,38.0761,38.0761,29379.0
2023-04-18 13:30:00,45.83,45.88,45.82,45.88,24620.0,38.0761,38.1176,38.0678,38.1176,24620.0
2023-04-18 13:35:00,45.88,45.89,45.86,45.88,25494.0,38.1176,38.126,38.101,38.1176,25494.0
2023-04-18 13:40:00,45.88,45.91,45.86,45.91,152088.0,38.1176,38.1426,38.101,38.1426,152088.0
2023-04-18 13:45:00,45.9,45.92,45.9,45.91,43440.0,38.1343,38.1509,38.1343,38.1426,43440.0
2023-04-18 13:50:00,45.91,45.93,45.91,45.93,18156.0,38.1426,38.1592,38.1426,38.1592,18156.0
2023-04-18 13:55:00,45.92,45.93,45.9,45.93,24424.0,38.1509,38.1592,38.1343,38.1592,24424.0
2023-04-18 14:00:00,45.92,45.96,45.92,45.96,45417.0,38.1509,38.1841,38.1509,38.1841,45417.0
2023-04-18 14:05:00,45.95,45.97,45.94,45.97,30230.0,38.1758,38.1924,38.1675,38.1924,30230.0
2023-04-18 14:10:00,45.97,46.0,45.96,45.97,47160.0,38.1924,38.2173,38.1841,38.1924,47160.0
2023-04-18 14:15:00,45.98,45.99,45.96,45.98,38356.0,38.2007,38.209,38.1841,38.2007,38356.0
2023-04-18 14:20:00,45.98,46.02,45.97,45.98,153637.0,38.2007,38.234,38.1924,38.2007,153637.0
2023-04-18 14:25:00,45.98,46.05,45.98,46.05,31071.0,38.2007,38.2589,38.2007,38.2589,31071.0
2023-04-18 14:30:00,46.05,46.08,46.04,46.07,59567.0,38.2589,38.2838,38.2506,38.2755,59567.0
2023-04-18 14:35:00,46.08,46.09,46.07,46.08,43958.0,38.2838,38.2921,38.2755,38.2838,43958.0
2023-04-18 14:40:00,46.09,46.12,46.08,46.12,80614.0,38.2921,38.317,38.2838,38.317,80614.0
2023-04-18 14:45:00,46.12,46.12,46.06,46.09,108183.0,38.317,38.317,38.2672,38.2921,108183.0
2023-04-18 14:50:00,46.09,46.1,46.04,46.07,60327.0,38.2921,38.3004,38.2506,38.2755,60327.0
2023-04-18 14:55:00,46.06,46.08,46.01,46.03,44898.0,38.2672,38.2838,38.2257,38.2423,44898.0
2023-04-18 15:00:00,46.03,46.1,46.02,46.07,73346.0,38.2423,38.3004,38.234,38.2755,73346.0
2023-04-18 15:05:00,46.08,46.13,46.07,46.12,32354.0,38.2838,38.3253,38.2755,38.317,32354.0
2023-04-18 15:10:00,46.13,46.14,46.09,46.1,63811.0,38.3253,38.3337,38.2921,38.3004,63811.0
2023-04-18 15:15:00,46.11,46.11,46.06,46.09,43981.0,38.3087,38.3087,38.2672,38.2921,43981.0
2023-04-18 15:20:00,46.09,46.12,46.06,46.07,56967.0,38.2921,38.317,38.2672,38.2755,56967.0
2023-04-18 15:25:00,46.07,46.08,46.06,46.07,42650.0,38.2755,38.2838,38.2672,38.2755,42650.0
2023-04-18 15:30:00,46.07,46.08,46.04,46.05,69178.0,38.2755,38.2838,38.2506,38.2589,69178.0
2023-04-18 15:35:00,46.05,46.06,46.01,46.02,68227.0,38.2589,38.2672,38.2257,38.234,68227.0
2023-04-18 15:40:00,46.02,46.08,46.0,46.07,109746.0,38.234,38.2838,38.2173,38.2755,109746.0
2023-04-18 15:45:00,46.07,46.08,46.03,46.06,88267.0,38.2755,38.2838,38.2423,38.2672,88267.0
2023-04-18 15:50:00,46.07,46.11,46.05,46.11,249973.0,38.2755,38.3087,38.2589,38.3087,249973.0
2023-04-18 15:55:00,46.11,46.17,46.1,46.13,498148.0,38.3087,38.3586,38.3004,38.3253,498148.0
2023-04-19 09:30:00,46.3,46.34,46.15,46.17,162189.0,38.4666,38.4998,38.342,38.3586,162189.0
2023-04-19 09:35:00,46.17,46.2,46.12,46.18,55008.0,38.3586,38.3835,38.317,38.3669,55008.0
2023-04-19 09:40:00,46.19,46.25,46.19,46.24,54128.0,38.3752,38.425,38.3752,38.4167,54128.0
2023-04-19 09:45:00,46.26,46.31,46.22,46.31,60780.0,38.4334,38.4749,38.4001,38.4749,60780.0
2023-04-19 09:50:00,46.31,46.46,46.3,46.43,108148.0,38.4749,38.5995,38.4666,38.5746,108148.0
2023-04-19 09:55:00,46.42,46.43,46.34,46.37,76179.0,38.5663,38.5746,38.4998,38.5247,76179.0
2023-04-19 10:00:00,46.38,46.4,46.28,46.3,77584.0,38.5331,38.5497,38.45,38.4666,77584.0
2023-04-19 10:05:00,46.3,46.37,46.25,46.36,134092.0,38.4666,38.5247,38.425,38.5164,134092.0
2023-04-19 10:10:00,46.37,46.41,46.35,46.37,67064.0,38.5247,38.558,38.5081,38.5247,67064.0
2023-04-19 10:15:00,46.37,46.38,46.34,46.36,44515.0,38.5247,38.5331,38.4998,38.5164,44515.0
2023-04-19 10:20:00,46.37,46.38,46.31,46.33,34552.0,38.5247,38.5331,38.4749,38.4915,34552.0
2023-04-19 10:25:00,46.33,46.4,46.3,46.39,96514.0,38.4915,38.5497,38.4666,38.5414,96514.0
2023-04-19 10:30:00,46.4,46.41,46.36,46.39,38296.0,38.5497,38.558,38.5164,38.5414,38296.0
2023-04-19 10:35:00,46.39,46.43,46.33,46.34,56941.0,38.5414,38.5746,38.4915,38.4998,56941.0
2023-04-19 10:40:00,46.34,46.41,46.34,46.4,55732.0,38.4998,38.558,38.4998,38.5497,55732.0
2023-04-19 10:45:00,46.4,46.42,46.35,46.35,36702.0,38.5497,38.5663,38.5081,38.5081,36702.0
2023-04-19 10:50:00,46.36,46.39,46.35,46.37,27298.0,38.5164,38.5414,38.5081,38.5247,27298.0
2023-04-19 10:55:00,46.37,46.38,46.34,46.37,33471.0,38.5247,38.5331,38.4998,38.5247,33471.0
2023-04-19 11:00:00,46.37,46.4,46.35,46.37,28842.0,38.5247,38.5497,38.5081,38.5247,28842.0
2023-04-19 11:05:00,46.38,46.39,46.34,46.39,23769.0,38.5331,38.5414,38.4998,38.5414,23769.0
2023-04-19 11:10:00,46.39,46.43,46.38,46.41,43379.0,38.5414,38.5746,38.5331,38.558,43379.0
2023-04-19 11:15:00,46.41,46.42,46.4,46.41,35749.0,38.558,38.5663,38.5497,38.558,35749.0
2023-04-19 11:20:00,46.41,46.42,46.38,46.39,45409.0,38.558,38.5663,38.5331,38.5414,45409.0
2023-04-19 11:25:00,46.39,46.41,46.38,46.4,31982.0,38.5414,38.558,38.5331,38.5497,31982.0
2023-04-19 11:30:00,46.4,46.42,46.39,46.4,55053.0,38.5497,38.5663,38.5414,38.5497,55053.0
2023-04-19 11:35:00,46.4,46.43,46.4,46.42,29939.0,38.5497,38.5746,38.5497,38.5663,29939.0
2023-04-19 11:40:00,46.43,46.44,46.41,46.41,36268.0,38.5746,38.5829,38.558,38.558,36268.0
2023-04-19 11:45:00,46.41,46.46,46.41,46.45,44059.0,38.558,38.5995,38.558,38.5912,44059.0
2023-04-19 11:50:00,46.46,46.47,46.42,46.42,19156.0,38.5995,38.6078,38.5663,38.5663,19156.0
2023-04-19 11:55:00,46.42,46.45,46.41,46.43,43224.0,38.5663,38.5912,38.558,38.5746,43224.0
2023-04-19 12:00:00,46.43,46.44,46.4,46.41,38863.0,38.5746,38.5829,38.5497,38.558,38863.0
2023-04-19 12:05:00,46.41,46.43,46.39,46.41,22066.0,38.558,38.5746,38.5414,38.558,22066.0
2023-04-19 12:10:00,46.41,46.43,46.4,46.41,23329.0,38.558,38.5746,38.5497,38.558,23329.0
2023-04-19 12:15:00,46.41,46.42,46.4,46.41,6710.0,38.558,38.5663,38.5497,38.558,6710.0
2023-04-19 12:20:00,46.41,46.43,46.4,46.41,28006.0,38.558,38.5746,38.5497,38.558,28006.0
2023-04-19 12:25:00,46.41,46.44,46.4,46.44,29539.0,38.558,38.5829,38.5497,38.5829,29539.0
2023-04-19 12:30:00,46.44,46.44,46.41,46.42,18975.0,38.5829,38.5829,38.558,38.5663,18975.0
2023-04-19 12:35:00,46.42,46.43,46.4,46.42,18825.0,38.5663,38.5746,38.5497,38.5663,18825.0
2023-04-19 12:40:00,46.42,46.42,46.37,46.38,44720.0,38.5663,38.5663,38.5247,38.5331,44720.0
2023-04-19 12:45:00,46.37,46.38,46.36,46.36,27294.0,38.5247,38.5331,38.5164,38.5164,27294.0
2023-04-19 12:50:00,46.37,46.39,46.36,46.37,19839.0,38.5247,38.5414,38.5164,38.5247,19839.0
2023-04-19 12:55:00,46.36,46.38,46.36,46.37,25183.0,38.5164,38.5331,38.5164,38.5247,25183.0
2023-04-19 13:00:00,46.37,46.39,46.33,46.33,29175.0,38.5247,38.5414,38.4915,38.4915,29175.0
2023-04-19 13:05:00,46.33,46.34,46.27,46.27,69563.0,38.4915,38.4998,38.4417,38.4417,69563.0
2023-04-19 13:10:00,46.28,46.28,46.25,46.26,25164.0,38.45,38.45,38.425,38.4334,25164.0
2023-04-19 13:15:00,46.26,46.31,46.26,46.26,35142.0,38.4334,38.4749,38.4334,38.4334,35142.0
2023-04-19 13:20:00,46.26,46.27,46.25,46.26,30229.0,38.4334,38.4417,38.425,38.4334,30229.0
2023-04-19 13:25:00,46.26,46.29,46.25,46.25,47474.0,38.4334,38.4583,38.425,38.425,47474.0
2023-04-19 13:30:00,46.26,46.29,46.25,46.28,38263.0,38.4334,38.4583,38.425,38.45,38263.0
2023-04-19 13:35:00,46.28,46.29,46.26,46.26,11729.0,38.45,38.4583,38.4334,38.4334,11729.0
2023-04-19 13:40:00,46.27,46.28,46.23,46.23,37701.0,38.4417,38.45,38.4084,38.4084,37701.0
2023-04-19 13:45:00,46.23,46.29,46.23,46.29,28741.0,38.4084,38.4583,38.4084,38.4583,28741.0
2023-04-19 13:50:00,46.29,46.3,46.28,46.29,12236.0,38.4583,38.4666,38.45,38.4583,12236.0
2023-04-19 13:55:00,46.29,46.31,46.28,46.31,13643.0,38.4583,38.4749,38.45,38.4749,13643.0
2023-04-19 14:00:00,46.31,46.35,46.29,46.29,52882.0,38.4749,38.5081,38.4583,38.4583,52882.0
2023-04-19 14:05:00,46.29,46.33,46.29,46.31,29717.0,38.4583,38.4915,38.4583,38.4749,29717.0
2023-04-19 14:10:00,46.31,46.31,46.27,46.27,25342.0,38.4749,38.4749,38.4417,38.4417,25342.0
2023-04-19 14:15:00,46.28,46.3,46.27,46.28,31290.0,38.45,38.4666,38.4417,38.45,31290.0
2023-04-19 14:20:00,46.28,46.33,46.28,46.33,26576.0,38.45,38.4915,38.45,38.4915,26576.0
2023-04-19 14:25:00,46.33,46.35,46.31,46.34,30320.0,38.4915,38.5081,38.4749,38.4998,30320.0
2023-04-19 14:30:00,46.34,46.36,46.33,46.36,29978.0,38.4998,38.5164,38.4915,38.5164,29978.0
2023-04-19 14:35:00,46.35,46.36,46.35,46.36,6716.0,38.5081,38.5164,38.5081,38.5164,6716.0
2023-04-19 14:40:00,46.35,46.36,46.31,46.34,35404.0,38.5081,38.5164,38.4749,38.4998,35404.0
2023-04-19 14:45:00,46.34,46.37,46.32,46.37,28633.0,38.4998,38.5247,38.4832,38.5247,28633.0
2023-04-19 14:50:00,46.36,46.39,46.35,46.38,51320.0,38.5164,38.5414,38.5081,38.5331,51320.0
2023-04-19 14:55:00,46.38,46.4,46.36,46.39,29290.0,38.5331,38.5497,38.5164,38.5414,29290.0
2023-04-19 15:00:00,46.4,46.41,46.38,46.38,26109.0,38.5497,38.558,38.5331,38.5331,26109.0
2023-04-19 15:05:00,46.39,46.41,46.38,46.41,44242.0,38.5414,38.558,38.5331,38.558,44242.0
2023-04-19 15:10:00,46.41,46.43,46.39,46.42,24436.0,38.558,38.5746,38.5414,38.5663,24436.0
2023-04-19 15:15:00,46.42,46.42,46.4,46.4,34829.0,38.5663,38.5663,38.5497,38.5497,34829.0
2023-04-19 15:20:00,46.41,46.41,46.37,46.4,35658.0,38.558,38.558,38.5247,38.5497,35658.0
2023-04-19 15:25:00,46.4,46.44,46.39,46.44,41761.0,38.5497,38.5829,38.5414,38.5829,41761.0
2023-04-19 15:30:00,46.43,46.44,46.4,46.41,58659.0,38.5746,38.5829,38.5497,38.558,58659.0
2023-04-19 15:35:00,46.42,46.43,46.39,46.41,52202.0,38.5663,38.5746,38.5414,38.558,52202.0
2023-04-19 15:40:00,46.41,46.43,46.4,46.41,56863.0,38.558,38.5746,38.5497,38.558,56863.0
2023-04-19 15:45:00,46.41,46.44,46.37,46.38,106697.0,38.558,38.5829,38.5247,38.5331,106697.0
2023-04-19 15:50:00,46.38,46.44,46.36,46.43,150961.0,38.5331,38.5829,38.5164,38.5746,150961.0
2023-04-19 15:55:00,46.43,46.46,46.41,46.46,363943.0,38.5746,38.5995,38.558,38.5995,363943.0
2023-04-20 09:30:00,46.17,46.32,46.16,46.32,252553.0,38.3586,38.4832,38.3503,38.4832,252553.0
2023-04-20 09:35:00,46.31,46.32,46.2,46.21,48164.0,38.4749,38.4832,38.3835,38.3918,48164.0
2023-04-20 09:40:00,46.21,46.21,46.11,46.13,73153.0,38.3918,38.3918,38.3087,38.3253,73153.0
2023-04-20 09:45:00,46.15,46.16,46.06,46.07,131114.0,38.342,38.3503,38.2672,38.2755,131114.0
2023-04-20 09:50:00,46.08,46.11,45.97,45.97,106982.0,38.2838,38.3087,38.1924,38.1924,106982.0
2023-04-20 09:55:00,45.98,46.0,45.92,45.95,26484.0,38.2007,38.2173,38.1509,38.1758,26484.0
2023-04-20 10:00:00,45.95,45.99,45.91,45.98,84035.0,38.1758,38.209,38.1426,38.2007,84035.0
2023-04-20 10:05:00,45.98,46.0,45.87,45.88,53979.0,38.2007,38.2173,38.1093,38.1176,53979.0
2023-04-20 10:10:00,45.88,45.92,45.85,45.91,121342.0,38.1176,38.1509,38.0927,38.1426,121342.0
2023-04-20 10:15:00,45.91,45.91,45.82,45.83,153743.0,38.1426,38.1426,38.0678,38.0761,153743.0
2023-04-20 10:20:00,45.83,45.85,45.79,45.84,74754.0,38.0761,38.0927,38.0429,38.0844,74754.0
2023-04-20 10:25:00,45.84,45.91,45.8,45.85,70897.0,38.0844,38.1426,38.0512,38.0927,70897.0
2023-04-20 10:30:00,45.86,45.86,45.77,45.82,80682.0,38.101,38.101,38.0263,38.0678,80682.0
2023-04-20 10:35:00,45.82,45.91,45.81,45.9,58412.0,38.0678,38.1426,38.0595,38.1343,58412.0
2023-04-20 10:40:00,45.9,45.91,45.88,45.9,54884.0,38.1343,38.1426,38.1176,38.1343,54884.0
2023-04-20 10:45:00,45.9,45.99,45.89,45.98,75097.0,38.1343,38.209,38.126,38.2007,75097.0
2023-04-20 10:50:00,45.98,45.99,45.87,45.87,77194.0,38.2007,38.209,38.1093,38.1093,77194.0
2023-04-20 10:55:00,45.87,45.94,45.85,45.93,85302.0,38.1093,38.1675,38.0927,38.1592,85302.0
2023-04-20 11:00:00,45.93,45.96,45.9,45.94,40118.0,38.1592,38.1841,38.1343,38.1675,40118.0
2023-04-20 11:05:00,45.94,45.96,45.89,45.93,34663.0,38.1675,38.1841,38.126,38.1592,34663.0
2023-04-20 11:10:00,45.93,45.95,45.91,45.94,46185.0,38.1592,38.1758,38.1426,38.1675,46185.0
2023-04-20 11:15:00,45.95,45.95,45.9,45.9,34245.0,38.1758,38.1758,38.1343,38.1343,34245.0
2023-04-20 11:20:00,45.91,45.91,45.89,45.9,40710.0,38.1426,38.1426,38.126,38.1343,40710.0
2023-04-20 11:25:00,45.9,45.94,45.89,45.91,41842.0,38.1343,38.1675,38.126,38.1426,41842.0
2023-04-20 11:30:00,45.9,45.95,45.89,45.92,50148.0,38.1343,38.1758,38.126,38.1509,50148.0
2023-04-20 11:35:00,45.91,45.93,45.86,45.87,31987.0,38.1426,38.1592,38.101,38.1093,31987.0
2023-04-20 11:40:00,45.87,45.91,45.86,45.88,31341.0,38.1093,38.1426,38.101,38.1176,31341.0
2023-04-20 11:45:00,45.88,45.88,45.81,45.84,67601.0,38.1176,38.1176,38.0595,38.0844,67601.0
2023-04-20 11:50:00,45.84,45.85,45.82,45.82,30595.0,38.0844,38.0927,38.0678,38.0678,30595.0
2023-04-20 11:55:00,45.82,45.82,45.71,45.73,80771.0,38.0678,38.0678,37.9764,37.993,80771.0
2023-04-20 12:00:00,45.74,45.79,45.74,45.77,33289.0,38.0013,38.0429,38.0013,38.0263,33289.0
2023-04-20 12:05:00,45.77,45.78,45.75,45.78,14925.0,38.0263,38.0346,38.0096,38.0346,14925.0
2023-04-20 12:10:00,45.78,45.78,45.73,45.74,36959.0,38.0346,38.0346,37.993,38.0013,36959.0
2023-04-20 12:15:00,45.73,45.75,45.71,45.75,55603.0,37.993,38.0096,37.9764,38.0096,55603.0
2023-04-20 12:20:00,45.75,45.78,45.74,45.76,33238.0,38.0096,38.0346,38.0013,38.0179,33238.0
2023-04-20 12:25:00,45.76,45.82,45.75,45.82,38055.0,38.0179,38.0678,38.0096,38.0678,38055.0
2023-04-20 12:30:00,45.81,45.83,45.8,45.82,32815.0,38.0595,38.0761,38.0512,38.0678,32815.0
2023-04-20 12:35:00,45.83,45.83,45.8,45.82,37294.0,38.0761,38.0761,38.0512,38.0678,37294.0
2023-04-20 12:40:00,45.82,45.85,45.81,45.85,20559.0,38.0678,38.0927,38.0595,38.0927,20559.0
2023-04-20 12:45:00,45.85,45.86,45.83,45.84,26735.0,38.0927,38.101,38.0761,38.0844,26735.0
2023-04-20 12:50:00,45.84,45.85,45.81,45.82,22280.0,38.0844,38.0927,38.0595,38.0678,22280.0
2023-04-20 12:55:00,45.83,45.84,45.8,45.81,32361.0,38.0761,38.0844,38.0512,38.0595,32361.0
2023-04-20 13:00:00,45.82,45.85,45.81,45.84,28441.0,38.0678,38.0927,38.0595,38.0844,28441.0
2023-04-20 13:05:00,45.83,45.85,45.82,45.84,28968.0,38.0761,38.0927,38.0678,38.0844,28968.0
2023-04-20 13:10:00,45.84,45.88,45.84,45.88,29507.0,38.0844,38.1176,38.0844,38.1176,29507.0
2023-04-20 13:15:00,45.88,45.92,45.87,45.88,108640.0,38.1176,38.1509,38.1093,38.1176,108640.0
2023-04-20 13:20:00,45.89,45.94,45.88,45.93,44125.0,38.126,38.1675,38.1176,38.1592,44125.0
2023-04-20 13:25:00,45.94,45.94,45.88,45.88,40763.0,38.1675,38.1675,38.1176,38.1176,40763.0
2023-04-20 13:30:00,45.89,45.91,45.87,45.88,76018.0,38.126,38.1426,38.1093,38.1176,76018.0
2023-04-20 13:35:00,45.89,45.9,45.87,45.89,11863.0,38.126,38.1343,38.1093,38.126,11863.0
2023-04-20 13:40:00,45.89,45.92,45.88,45.9,18424.0,38.126,38.1509,38.1176,38.1343,18424.0
2023-04-20 13:45:00,45.9,45.92,45.89,45.9,22670.0,38.1343,38.1509,38.126,38.1343,22670.0
2023-04-20 13:50:00,45.9,45.94,45.9,45.94,23177.0,38.1343,38.1675,38.1343,38.1675,23177.0
2023-04-20 13:55:00,45.93,45.95,45.9,45.91,20054.0,38.1592,38.1758,38.1343,38.1426,20054.0
2023-04-20 14:00:00,45.92,45.92,45.87,45.88,22443.0,38.1509,38.1509,38.1093,38.1176,22443.0
2023-04-20 14:05:00,45.89,45.91,45.87,45.89,41337.0,38.126,38.1426,38.1093,38.126,41337.0
2023-04-20 14:10:00,45.89,45.94,45.89,45.93,19424.0,38.126,38.1675,38.126,38.1592,19424.0
2023-04-20 14:15:00,45.92,45.97,45.91,45.96,33775.0,38.1509,38.1924,38.1426,38.1841,33775.0
2023-04-20 14:20:00,45.96,45.99,45.95,45.96,38577.0,38.1841,38.209,38.1758,38.1841,38577.0
2023-04-20 14:25:00,45.96,45.97,45.94,45.95,26935.0,38.1841,38.1924,38.1675,38.1758,26935.0
2023-04-20 14:30:00,45.96,45.96,45.9,45.91,35638.0,38.1841,38.1841,38.1343,38.1426,35638.0
2023-04-20 14:35:00,45.91,45.91,45.87,45.89,33104.0,38.1426,38.1426,38.1093,38.126,33104.0
2023-04-20 14:40:00,45.89,45.89,45.86,45.87,30195.0,38.126,38.126,38.101,38.1093,30195.0
2023-04-20 14:45:00,45.87,45.88,45.85,45.85,29427.0,38.1093,38.1176,38.0927,38.0927,29427.0
2023-04-20 14:50:00,45.86,45.87,45.85,45.87,31295.0,38.101,38.1093,38.0927,38.1093,31295.0
2023-04-20 14:55:00,45.87,45.88,45.85,45.88,18762.0,38.1093,38.1176,38.0927,38.1176,18762.0
2023-04-20 15:00:00,45.88,45.91,45.87,45.88,54322.0,38.1176,38.1426,38.1093,38.1176,54322.0
2023-04-20 15:05:00,45.88,45.88,45.86,45.88,38090.0,38.1176,38.1176,38.101,38.1176,38090.0
2023-04-20 15:10:00,45.88,45.88,45.84,45.86,54520.0,38.1176,38.1176,38.0844,38.101,54520.0
2023-04-20 15:15:00,45.86,45.88,45.84,45.84,51916.0,38.101,38.1176,38.0844,38.0844,51916.0
2023-04-20 15:20:00,45.84,45.85,45.81,45.83,105753.0,38.0844,38.0927,38.0595,38.0761,105753.0
2023-04-20 15:25:00,45.83,45.84,45.8,45.81,77196.0,38.0761,38.0844,38.0512,38.0595,77196.0
2023-04-20 15:30:00,45.8,45.85,45.8,45.84,109443.0,38.0512,38.0927,38.0512,38.0844,109443.0
2023-04-20 15:35:00,45.85,45.85,45.8,45.8,122811.0,38.0927,38.0927,38.0512,38.0512,122811.0
2023-04-20 15:40:00,45.81,45.84,45.8,45.81,122319.0,38.0595,38.0844,38.0512,38.0595,122319.0
2023-04-20 15:45:00,45.81,45.83,45.8,45.83,152727.0,38.0595,38.0761,38.0512,38.0761,152727.0
2023-04-20 15:50:00,45.82,45.92,45.79,45.92,217760.0,38.0678,38.1509,38.0429,38.1509,217760.0
2023-04-20 15:55:00,45.92,46.01,45.92,46.01,511554.0,38.1509,38.2257,38.1509,38.2257,511554.0
2023-04-21 09:30:00,46.17,46.25,45.97,46.03,477645.0,38.3586,38.425,38.1924,38.2423,477645.0
2023-04-21 09:35:00,46.05,46.11,45.99,45.99,89694.0,38.2589,38.3087,38.209,38.209,89694.0
2023-04-21 09:40:00,46.0,46.02,45.9,45.91,74942.0,38.2173,38.234,38.1343,38.1426,74942.0
2023-04-21 09:45:00,45.92,45.92,45.83,45.87,106722.0,38.1509,38.1509,38.0761,38.1093,106722.0
2023-04-21 09:50:00,45.87,45.9,45.76,45.8,59775.0,38.1093,38.1343,38.0179,38.0512,59775.0
2023-04-21 09:55:00,45.8,45.87,45.78,45.85,68691.0,38.0512,38.1093,38.0346,38.0927,68691.0
2023-04-21 10:00:00,45.84,45.86,45.79,45.8,111452.0,38.0844,38.101,38.0429,38.0512,111452.0
2023-04-21 10:05:00,45.79,45.8,45.73,45.77,78871.0,38.0429,38.0512,37.993,38.0263,78871.0
2023-04-21 10:10:00,45.78,45.85,45.76,45.82,56932.0,38.0346,38.0927,38.0179,38.0678,56932.0
2023-04-21 10:15:00,45.82,45.87,45.82,45.83,112214.0,38.0678,38.1093,38.0678,38.0761,112214.0
2023-04-21 10:20:00,45.83,45.88,45.83,45.88,34931.0,38.0761,38.1176,38.0761,38.1176,34931.0
2023-04-21 10:25:00,45.88,45.93,45.85,45.9,52692.0,38.1176,38.1592,38.0927,38.1343,52692.0
2023-04-21 10:30:00,45.9,45.95,45.89,45.95,40757.0,38.1343,38.1758,38.126,38.1758,40757.0
2023-04-21 10:35:00,45.95,45.95,45.84,45.88,71234.0,38.1758,38.1758,38.0844,38.1176,71234.0
2023-04-21 10:40:00,45.89,45.93,45.75,45.85,273705.0,38.126,38.1592,38.0096,38.0927,273705.0
2023-04-21 10:45:00,45.85,45.87,45.81,45.86,124813.0,38.0927,38.1093,38.0595,38.101,124813.0
2023-04-21 10:50:00,45.86,45.86,45.77,45.78,89800.0,38.101,38.101,38.0263,38.0346,89800.0
2023-04-21 10:55:00,45.78,45.79,45.69,45.71,196726.0,38.0346,38.0429,37.9598,37.9764,196726.0
2023-04-21 11:00:00,45.71,45.81,45.7,45.79,45348.0,37.9764,38.0595,37.9681,38.0429,45348.0
2023-04-21 11:05:00,45.79,45.84,45.77,45.8,122634.0,38.0429,38.0844,38.0263,38.0512,122634.0
2023-04-21 11:10:00,45.8,45.81,45.78,45.79,54464.0,38.0512,38.0595,38.0346,38.0429,54464.0
2023-04-21 11:15:00,45.78,45.83,45.76,45.82,44659.0,38.0346,38.0761,38.0179,38.0678,44659.0
2023-04-21 11:20:00,45.82,45.85,45.81,45.84,37673.0,38.0678,38.0927,38.0595,38.0844,37673.0
2023-04-21 11:25:00,45.84,45.85,45.79,45.82,33769.0,38.0844,38.0927,38.0429,38.0678,33769.0
2023-04-21 11:30:00,45.83,45.83,45.77,45.8,68447.0,38.0761,38.0761,38.0263,38.0512,68447.0
2023-04-21 11:35:00,45.8,45.81,45.77,45.77,33301.0,38.0512,38.0595,38.0263,38.0263,33301.0
2023-04-21 11:40:00,45.78,45.82,45.77,45.82,46134.0,38.0346,38.0678,38.0263,38.0678,46134.0
2023-04-21 11:45:00,45.82,45.84,45.78,45.78,31182.0,38.0678,38.0844,38.0346,38.0346,31182.0
2023-04-21 11:50:00,45.78,45.82,45.78,45.82,23155.0,38.0346,38.0678,38.0346,38.0678,23155.0
2023-04-21 11:55:00,45.82,45.84,45.8,45.84,35135.0,38.0678,38.0844,38.0512,38.0844,35135.0
2023-04-21 12:00:00,45.84,45.86,45.82,45.83,43072.0,38.0844,38.101,38.0678,38.0761,43072.0
2023-04-21 12:05:00,45.83,45.83,45.76,45.77,32947.0,38.0761,38.0761,38.0179,38.0263,32947.0
2023-04-21 12:10:00,45.76,45.8,45.74,45.79,66784.0,38.0179,38.0512,38.0013,38.0429,66784.0
2023-04-21 12:15:00,45.8,45.82,45.78,45.82,28037.0,38.0512,38.0678,38.0346,38.0678,28037.0
2023-04-21 12:20:00,45.82,45.82,45.79,45.82,33169.0,38.0678,38.0678,38.0429,38.0678,33169.0
2023-04-21 12:25:00,45.81,45.83,45.79,45.8,43533.0,38.0595,38.0761,38.0429,38.0512,43533.0
2023-04-21 12:30:00,45.8,45.81,45.78,45.8,38528.0,38.0512,38.0595,38.0346,38.0512,38528.0
2023-04-21 12:35:00,45.8,45.81,45.79,45.8,28698.0,38.0512,38.0595,38.0429,38.0512,28698.0
2023-04-21 12:40:00,45.8,45.81,45.74,45.75,81668.0,38.0512,38.0595,38.0013,38.0096,81668.0
2023-04-21 12:45:00,45.75,45.81,45.75,45.8,85793.0,38.0096,38.0595,38.0096,38.0512,85793.0
2023-04-21 12:50:00,45.79,45.84,45.79,45.84,27961.0,38.0429,38.0844,38.0429,38.0844,27961.0
2023-04-21 12:55:00,45.84,45.86,45.8,45.81,58167.0,38.0844,38.101,38.0512,38.0595,58167.0
2023-04-21 13:00:00,45.8,45.86,45.8,45.84,21763.0,38.0512,38.101,38.0512,38.0844,21763.0
2023-04-21 13:05:00,45.84,45.86,45.83,45.85,52474.0,38.0844,38.101,38.0761,38.0927,52474.0
2023-04-21 13:10:00,45.86,45.88,45.85,45.87,27373.0,38.101,38.1176,38.0927,38.1093,27373.0
2023-04-21 13:15:00,45.87,45.87,45.83,45.84,17699.0,38.1093,38.1093,38.0761,38.0844,17699.0
2023-04-21 13:20:00,45.85,45.87,45.85,45.85,32112.0,38.0927,38.1093,38.0927,38.0927,32112.0
2023-04-21 13:25:00,45.86,45.86,45.84,45.85,28931.0,38.101,38.101,38.0844,38.0927,28931.0
2023-04-21 13:30:00,45.86,45.86,45.8,45.8,63746.0,38.101,38.101,38.0512,38.0512,63746.0
2023-04-21 13:35:00,45.81,45.83,45.72,45.72,56479.0,38.0595,38.0761,37.9847,37.9847,56479.0
2023-04-21 13:40:00,45.73,45.78,45.72,45.76,36665.0,37.993,38.0346,37.9847,38.0179,36665.0
2023-04-21 13:45:00,45.77,45.8,45.76,45.8,32606.0,38.0263,38.0512,38.0179,38.0512,32606.0
2023-04-21 13:50:00,45.8,45.8,45.77,45.8,22886.0,38.0512,38.0512,38.0263,38.0512,22886.0
2023-04-21 13:55:00,45.8,45.84,45.78,45.81,64988.0,38.0512,38.0844,38.0346,38.0595,64988.0
2023-04-21 14:00:00,45.81,45.82,45.8,45.82,45755.0,38.0595,38.0678,38.0512,38.0678,45755.0
2023-04-21 14:05:00,45.82,45.85,45.82,45.84,34423.0,38.0678,38.0927,38.0678,38.0844,34423.0
2023-04-21 14:10:00,45.84,45.89,45.84,45.89,47168.0,38.0844,38.126,38.0844,38.126,47168.0
2023-04-21 14:15:00,45.89,45.9,45.87,45.88,29557.0,38.126,38.1343,38.1093,38.1176,29557.0
2023-04-21 14:20:00,45.88,45.92,45.87,45.9,34040.0,38.1176,38.1509,38.1093,38.1343,34040.0
2023-04-21 14:25:00,45.9,45.92,45.87,45.92,27951.0,38.1343,38.1509,38.1093,38.1509,27951.0
2023-04-21 14:30:00,45.92,45.93,45.88,45.91,33584.0,38.1509,38.1592,38.1176,38.1426,33584.0
2023-04-21 14:35:00,45.91,45.93,45.9,45.93,16049.0,38.1426,38.1592,38.1343,38.1592,16049.0
2023-04-21 14:40:00,45.93,45.95,45.9,45.9,20651.0,38.1592,38.1758,38.1343,38.1343,20651.0
2023-04-21 14:45:00,45.91,45.96,45.9,45.96,33965.0,38.1426,38.1841,38.1343,38.1841,33965.0
2023-04-21 14:50:00,45.96,45.97,45.94,45.97,34060.0,38.1841,38.1924,38.1675,38.1924,34060.0
2023-04-21 14:55:00,45.97,46.0,45.96,46.0,29250.0,38.1924,38.2173,38.1841,38.2173,29250.0
2023-04-21 15:00:00,46.0,46.01,45.97,46.0,63590.0,38.2173,38.2257,38.1924,38.2173,63590.0
2023-04-21 15:05:00,46.0,46.02,45.98,46.01,32519.0,38.2173,38.234,38.2007,38.2257,32519.0
2023-04-21 15:10:00,46.02,46.02,45.99,46.0,23294.0,38.234,38.234,38.209,38.2173,23294.0
2023-04-21 15:15:00,45.99,46.02,45.99,46.01,39268.0,38.209,38.234,38.209,38.2257,39268.0
2023-04-21 15:20:00,46.01,46.02,45.97,45.98,51193.0,38.2257,38.234,38.1924,38.2007,51193.0
2023-04-21 15:25:00,45.98,46.01,45.98,46.01,17853.0,38.2007,38.2257,38.2007,38.2257,17853.0
2023-04-21 15:30:00,46.01,46.06,46.0,46.05,63636.0,38.2257,38.2672,38.2173,38.2589,63636.0
2023-04-21 15:35:00,46.05,46.08,46.03,46.04,79751.0,38.2589,38.2838,38.2423,38.2506,79751.0
2023-04-21 15:40:00,46.04,46.07,46.0,46.04,127493.0,38.2506,38.2755,38.2173,38.2506,127493.0
2023-04-21 15:45:00,46.04,46.1,46.02,46.04,130495.0,38.2506,38.3004,38.234,38.2506,130495.0
2023-04-21 15:50:00,46.05,46.11,46.04,46.11,317433.0,38.2589,38.3087,38.2506,38.3087,317433.0
2023-04-21 15:55:00,46.11,46.25,46.1,46.16,977244.0,38.3087,38.425,38.3004,38.3503,977244.0
2023-04-24 09:30:00,46.3,46.3,46.18,46.23,193082.0,38.4666,38.4666,38.3669,38.4084,193082.0
2023-04-24 09:35:00,46.22,46.22,46.14,46.16,48767.0,38.4001,38.4001,38.3337,38.3503,48767.0
2023-04-24 09:40:00,46.17,46.23,46.15,46.19,47425.0,38.3586,38.4084,38.342,38.3752,47425.0
2023-04-24 09:45:00,46.2,46.29,46.2,46.29,58380.0,38.3835,38.4583,38.3835,38.4583,58380.0
2023-04-24 09:50:00,46.29,46.35,46.26,46.31,89088.0,38.4583,38.5081,38.4334,38.4749,89088.0
2023-04-24 09:55:00,46.31,46.32,46.27,46.27,30851.0,38.4749,38.4832,38.4417,38.4417,30851.0
2023-04-24 10:00:00,46.28,46.34,46.28,46.32,44302.0,38.45,38.4998,38.45,38.4832,44302.0
2023-04-24 10:05:00,46.32,46.38,46.31,46.36,38792.0,38.4832,38.5331,38.4749,38.5164,38792.0
2023-04-24 10:10:00,46.35,46.37,46.31,46.32,31512.0,38.5081,38.5247,38.4749,38.4832,31512.0
2023-04-24 10:15:00,46.32,46.32,46.28,46.29,55647.0,38.4832,38.4832,38.45,38.4583,55647.0
2023-04-24 10:20:00,46.3,46.35,46.29,46.34,25444.0,38.4666,38.5081,38.4583,38.4998,25444.0
2023-04-24 10:25:00,46.34,46.34,46.29,46.32,26586.0,38.4998,38.4998,38.4583,38.4832,26586.0
2023-04-24 10:30:00,46.33,46.36,46.32,46.33,30730.0,38.4915,38.5164,38.4832,38.4915,30730.0
2023-04-24 10:35:00,46.33,46.42,46.33,46.41,68242.0,38.4915,38.5663,38.4915,38.558,68242.0
2023-04-24 10:40:00,46.41,46.44,46.4,46.43,30335.0,38.558,38.5829,38.5497,38.5746,30335.0
2023-04-24 10:45:00,46.43,46.46,46.43,46.45,19127.0,38.5746,38.5995,38.5746,38.5912,19127.0
2023-04-24 10:50:00,46.45,46.47,46.43,46.44,25007.0,38.5912,38.6078,38.5746,38.5829,25007.0
2023-04-24 10:55:00,46.43,46.44,46.36,46.37,42933.0,38.5746,38.5829,38.5164,38.5247,42933.0
2023-04-24 11:00:00,46.38,46.41,46.35,46.37,42300.0,38.5331,38.558,38.5081,38.5247,42300.0
2023-04-24 11:05:00,46.37,46.4,46.36,46.38,30511.0,38.5247,38.5497,38.5164,38.5331,30511.0
2023-04-24 11:10:00,46.38,46.41,46.37,46.39,63475.0,38.5331,38.558,38.5247,38.5414,63475.0
2023-04-24 11:15:00,46.4,46.42,46.39,46.41,44702.0,38.5497,38.5663,38.5414,38.558,44702.0
2023-04-24 11:20:00,46.41,46.42,46.39,46.41,32682.0,38.558,38.5663,38.5414,38.558,32682.0
2023-04-24 11:25:00,46.41,46.41,46.39,46.41,31778.0,38.558,38.558,38.5414,38.558,31778.0
2023-04-24 11:30:00,46.41,46.43,46.39,46.4,48326.0,38.558,38.5746,38.5414,38.5497,48326.0
2023-04-24 11:35:00,46.4,46.42,46.39,46.41,38379.0,38.5497,38.5663,38.5414,38.558,38379.0
2023-04-24 11:40:00,46.41,46.42,46.37,46.41,89333.0,38.558,38.5663,38.5247,38.558,89333.0
2023-04-24 11:45:00,46.42,46.45,46.41,46.44,38020.0,38.5663,38.5912,38.558,38.5829,38020.0
2023-04-24 11:50:00,46.44,46.47,46.43,46.46,52359.0,38.5829,38.6078,38.5746,38.5995,52359.0
2023-04-24 11:55:00,46.47,46.49,46.45,46.47,53050.0,38.6078,38.6244,38.5912,38.6078,53050.0
2023-04-24 12:00:00,46.47,46.48,46.44,46.47,48138.0,38.6078,38.6161,38.5829,38.6078,48138.0
2023-04-24 12:05:00,46.48,46.48,46.46,46.47,28640.0,38.6161,38.6161,38.5995,38.6078,28640.0
2023-04-24 12:10:00,46.47,46.47,46.43,46.47,50128.0,38.6078,38.6078,38.5746,38.6078,50128.0
2023-04-24 12:15:00,46.47,46.52,46.46,46.52,143276.0,38.6078,38.6494,38.5995,38.6494,143276.0
2023-04-24 12:20:00,46.52,46.54,46.51,46.53,40628.0,38.6494,38.666,38.6411,38.6577,40628.0
2023-04-24 12:25:00,46.53,46.53,46.49,46.52,44624.0,38.6577,38.6577,38.6244,38.6494,44624.0
2023-04-24 12:30:00,46.52,46.52,46.49,46.5,20321.0,38.6494,38.6494,38.6244,38.6328,20321.0
2023-04-24 12:35:00,46.51,46.53,46.51,46.52,16905.0,38.6411,38.6577,38.6411,38.6494,16905.0
2023-04-24 12:40:00,46.52,46.54,46.51,46.51,27462.0,38.6494,38.666,38.6411,38.6411,27462.0
2023-04-24 12:45:00,46.52,46.53,46.49,46.53,45769.0,38.6494,38.6577,38.6244,38.6577,45769.0
2023-04-24 12:50:00,46.54,46.56,46.53,46.53,26210.0,38.666,38.6826,38.6577,38.6577,26210.0
2023-04-24 12:55:00,46.54,46.58,46.54,46.55,24875.0,38.666,38.6992,38.666,38.6743,24875.0
2023-04-24 13:00:00,46.55,46.57,46.55,46.57,21699.0,38.6743,38.6909,38.6743,38.6909,21699.0
2023-04-24 13:05:00,46.58,46.58,46.55,46.55,20952.0,38.6992,38.6992,38.6743,38.6743,20952.0
2023-04-24 13:10:00,46.55,46.56,46.51,46.52,35697.0,38.6743,38.6826,38.6411,38.6494,35697.0
2023-04-24 13:15:00,46.52,46.56,46.51,46.54,53509.0,38.6494,38.6826,38.6411,38.666,53509.0
2023-04-24 13:20:00,46.55,46.55,46.52,46.55,28891.0,38.6743,38.6743,38.6494,38.6743,28891.0
2023-04-24 13:25:00,46.55,46.56,46.54,46.55,34048.0,38.6743,38.6826,38.666,38.6743,34048.0
2023-04-24 13:30:00,46.55,46.58,46.55,46.58,32443.0,38.6743,38.6992,38.6743,38.6992,32443.0
2023-04-24 13:35:00,46.58,46.61,46.57,46.6,64612.0,38.6992,38.7241,38.6909,38.7158,64612.0
2023-04-24 13:40:00,46.6,46.61,46.59,46.6,38674.0,38.7158,38.7241,38.7075,38.7158,38674.0
2023-04-24 13:45:00,46.6,46.61,46.58,46.59,28186.0,38.7158,38.7241,38.6992,38.7075,28186.0
2023-04-24 13:50:00,46.58,46.58,46.53,46.54,72294.0,38.6992,38.6992,38.6577,38.666,72294.0
2023-04-24 13:55:00,46.54,46.55,46.52,46.55,31424.0,38.666,38.6743,38.6494,38.6743,31424.0
2023-04-24 14:00:00,46.55,46.55,46.47,46.48,37908.0,38.6743,38.6743,38.6078,38.6161,37908.0
2023-04-24 14:05:00,46.47,46.51,46.47,46.47,77031.0,38.6078,38.6411,38.6078,38.6078,77031.0
2023-04-24 14:10:00,46.47,46.49,46.46,46.48,35285.0,38.6078,38.6244,38.5995,38.6161,35285.0
2023-04-24 14:15:00,46.49,46.49,46.45,46.47,49569.0,38.6244,38.6244,38.5912,38.6078,49569.0
2023-04-24 14:20:00,46.47,46.47,46.45,46.46,21880.0,38.6078,38.6078,38.5912,38.5995,21880.0
2023-04-24 14:25:00,46.45,46.46,46.43,46.44,42470.0,38.5912,38.5995,38.5746,38.5829,42470.0
2023-04-24 14:30:00,46.43,46.46,46.43,46.45,31158.0,38.5746,38.5995,38.5746,38.5912,31158.0
2023-04-24 14:35:00,46.45,46.46,46.45,46.46,20473.0,38.5912,38.5995,38.5912,38.5995,20473.0
2023-04-24 14:40:00,46.46,46.46,46.44,46.46,38588.0,38.5995,38.5995,38.5829,38.5995,38588.0
2023-04-24 14:45:00,46.45,46.49,46.45,46.48,59164.0,38.5912,38.6244,38.5912,38.6161,59164.0
2023-04-24 14:50:00,46.48,46.49,46.47,46.48,40138.0,38.6161,38.6244,38.6078,38.6161,40138.0
2023-04-24 14:55:00,46.48,46.48,46.45,46.47,47077.0,38.6161,38.6161,38.5912,38.6078,47077.0
2023-04-24 15:00:00,46.47,46.49,46.46,46.49,28221.0,38.6078,38.6244,38.5995,38.6244,28221.0
2023-04-24 15:05:00,46.49,46.5,46.48,46.5,25182.0,38.6244,38.6328,38.6161,38.6328,25182.0
2023-04-24 15:10:00,46.5,46.53,46.49,46.53,40002.0,38.6328,38.6577,38.6244,38.6577,40002.0
2023-04-24 15:15:00,46.53,46.54,46.52,46.53,33574.0,38.6577,38.666,38.6494,38.6577,33574.0
2023-04-24 15:20:00,46.53,46.56,46.52,46.55,83272.0,38.6577,38.6826,38.6494,38.6743,83272.0
2023-04-24 15:25:00,46.55,46.58,46.54,46.55,68087.0,38.6743,38.6992,38.666,38.6743,68087.0
2023-04-24 15:30:00,46.54,46.61,46.54,46.6,69067.0,38.666,38.7241,38.666,38.7158,69067.0
2023-04-24 15:35:00,46.6,46.61,46.55,46.57,147514.0,38.7158,38.7241,38.6743,38.6909,147514.0
2023-04-24 15:40:00,46.58,46.63,46.57,46.63,120279.0,38.6992,38.7408,38.6909,38.7408,120279.0
2023-04-24 15:45:00,46.63,46.66,46.6,46.64,112678.0,38.7408,38.7657,38.7158,38.7491,112678.0
2023-04-24 15:50:00,46.63,46.65,46.59,46.61,287638.0,38.7408,38.7574,38.7075,38.7241,287638.0
2023-04-24 15:55:00,46.61,46.67,46.58,46.67,660955.0,38.7241,38.774,38.6992,38.774,660955.0
2023-04-25 09:30:00,46.71,46.78,46.65,46.73,156931.0,38.8072,38.8654,38.7574,38.8238,156931.0
2023-04-25 09:35:00,46.73,46.75,46.65,46.69,60839.0,38.8238,38.8405,38.7574,38.7906,60839.0
2023-04-25 09:40:00,46.7,46.7,46.62,46.62,51539.0,38.7989,38.7989,38.7324,38.7324,51539.0
2023-04-25 09:45:00,46.62,46.67,46.58,46.64,81086.0,38.7324,38.774,38.6992,38.7491,81086.0
2023-04-25 09:50:00,46.65,46.72,46.64,46.7,91801.0,38.7574,38.8155,38.7491,38.7989,91801.0
2023-04-25 09:55:00,46.71,46.76,46.66,46.75,42218.0,38.8072,38.8488,38.7657,38.8405,42218.0
2023-04-25 10:00:00,46.75,46.78,46.74,46.76,31950.0,38.8405,38.8654,38.8321,38.8488,31950.0
2023-04-25 10:05:00,46.76,46.83,46.76,46.81,41070.0,38.8488,38.9069,38.8488,38.8903,41070.0
2023-04-25 10:10:00,46.8,46.8,46.73,46.79,58364.0,38.882,38.882,38.8238,38.8737,58364.0
2023-04-25 10:15:00,46.79,46.85,46.79,46.85,37767.0,38.8737,38.9235,38.8737,38.9235,37767.0
2023-04-25 10:20:00,46.85,46.9,46.85,46.89,38906.0,38.9235,38.9651,38.9235,38.9568,38906.0
2023-04-25 10:25:00,46.89,46.89,46.83,46.85,58749.0,38.9568,38.9568,38.9069,38.9235,58749.0
2023-04-25 10:30:00,46.84,46.87,46.83,46.83,34502.0,38.9152,38.9402,38.9069,38.9069,34502.0
2023-04-25 10:35:00,46.82,46.9,46.81,46.9,38792.0,38.8986,38.9651,38.8903,38.9651,38792.0
2023-04-25 10:40:00,46.9,46.94,46.88,46.91,44101.0,38.9651,38.9983,38.9485,38.9734,44101.0
2023-04-25 10:45:00,46.92,46.98,46.91,46.96,71853.0,38.9817,39.0315,38.9734,39.0149,71853.0
2023-04-25 10:50:00,46.96,46.98,46.94,46.95,41957.0,39.0149,39.0315,38.9983,39.0066,41957.0
2023-04-25 10:55:00,46.95,47.01,46.94,46.98,110420.0,39.0066,39.0565,38.9983,39.0315,110420.0
2023-04-25 11:00:00,46.98,47.01,46.96,46.98,53488.0,39.0315,39.0565,39.0149,39.0315,53488.0
2023-04-25 11:05:00,46.98,47.08,46.97,47.08,123733.0,39.0315,39.1146,39.0232,39.1146,123733.0
2023-04-25 11:10:00,47.07,47.1,47.07,47.09,48225.0,39.1063,39.1312,39.1063,39.1229,48225.0
2023-04-25 11:15:00,47.08,47.12,47.08,47.11,46162.0,39.1146,39.1479,39.1146,39.1395,46162.0
2023-04-25 11:20:00,47.1,47.11,47.02,47.03,93463.0,39.1312,39.1395,39.0648,39.0731,93463.0
2023-04-25 11:25:00,47.03,47.04,47.01,47.03,38358.0,39.0731,39.0814,39.0565,39.0731,38358.0
2023-04-25 11:30:00,47.03,47.05,47.02,47.05,25135.0,39.0731,39.0897,39.0648,39.0897,25135.0
2023-04-25 11:35:00,47.05,47.07,47.03,47.05,43294.0,39.0897,39.1063,39.0731,39.0897,43294.0
2023-04-25 11:40:00,47.05,47.07,47.04,47.07,30917.0,39.0897,39.1063,39.0814,39.1063,30917.0
2023-04-25 11:45:00,47.07,47.1,47.07,47.09,52843.0,39.1063,39.1312,39.1063,39.1229,52843.0
2023-04-25 11:50:00,47.09,47.13,47.07,47.12,65001.0,39.1229,39.1562,39.1063,39.1479,65001.0
2023-04-25 11:55:00,47.12,47.18,47.12,47.17,74595.0,39.1479,39.1977,39.1479,39.1894,74595.0
2023-04-25 12:00:00,47.17,47.22,47.17,47.2,67738.0,39.1894,39.2309,39.1894,39.2143,67738.0
2023-04-25 12:05:00,47.2,47.22,47.19,47.22,64416.0,39.2143,39.2309,39.206,39.2309,64416.0
2023-04-25 12:10:00,47.22,47.22,47.17,47.18,65513.0,39.2309,39.2309,39.1894,39.1977,65513.0
2023-04-25 12:15:00,47.17,47.19,47.15,47.16,35662.0,39.1894,39.206,39.1728,39.1811,35662.0
2023-04-25 12:20:00,47.16,47.17,47.15,47.15,24602.0,39.1811,39.1894,39.1728,39.1728,24602.0
2023-04-25 12:25:00,47.16,47.17,47.13,47.16,36668.0,39.1811,39.1894,39.1562,39.1811,36668.0
2023-04-25 12:30:00,47.15,47.21,47.15,47.18,39553.0,39.1728,39.2226,39.1728,39.1977,39553.0
2023-04-25 12:35:00,47.18,47.19,47.16,47.16,47103.0,39.1977,39.206,39.1811,39.1811,47103.0
2023-04-25 12:40:00,47.16,47.18,47.16,47.18,42564.0,39.1811,39.1977,39.1811,39.1977,42564.0
2023-04-25 12:45:00,47.17,47.18,47.16,47.16,39148.0,39.1894,39.1977,39.1811,39.1811,39148.0
2023-04-25 12:50:00,47.16,47.17,47.14,47.14,63147.0,39.1811,39.1894,39.1645,39.1645,63147.0
2023-04-25 12:55:00,47.15,47.16,47.13,47.16,97740.0,39.1728,39.1811,39.1562,39.1811,97740.0
2023-04-25 13:00:00,47.16,47.16,47.14,47.16,41284.0,39.1811,39.1811,39.1645,39.1811,41284.0
2023-04-25 13:05:00,47.16,47.18,47.13,47.13,76277.0,39.1811,39.1977,39.1562,39.1562,76277.0
2023-04-25 13:10:00,47.14,47.16,47.12,47.12,47278.0,39.1645,39.1811,39.1479,39.1479,47278.0
2023-04-25 13:15:00,47.12,47.13,47.04,47.07,122922.0,39.1479,39.1562,39.0814,39.1063,122922.0
2023-04-25 13:20:00,47.06,47.08,47.03,47.05,61992.0,39.098,39.1146,39.0731,39.0897,61992.0
2023-04-25 13:25:00,47.05,47.06,47.0,47.05,84010.0,39.0897,39.098,39.0482,39.0897,84010.0
2023-04-25 13:30:00,47.05,47.05,46.99,46.99,46382.0,39.0897,39.0897,39.0398,39.0398,46382.0
2023-04-25 13:35:00,47.0,47.04,46.99,47.02,36328.0,39.0482,39.0814,39.0398,39.0648,36328.0
2023-04-25 13:40:00,47.03,47.03,46.99,47.01,65523.0,39.0731,39.0731,39.0398,39.0565,65523.0
2023-04-25 13:45:00,47.01,47.02,46.99,47.0,64141.0,39.0565,39.0648,39.0398,39.0482,64141.0
2023-04-25 13:50:00,47.0,47.0,46.95,46.97,85425.0,39.0482,39.0482,39.0066,39.0232,85425.0
2023-04-25 13:55:00,46.98,46.98,46.95,46.97,112996.0,39.0315,39.0315,39.0066,39.0232,112996.0
2023-04-25 14:00:00,46.96,47.0,46.96,46.97,80853.0,39.0149,39.0482,39.0149,39.0232,80853.0
2023-04-25 14:05:00,46.97,46.99,46.95,46.97,74030.0,39.0232,39.0398,39.0066,39.0232,74030.0
2023-04-25 14:10:00,46.96,46.98,46.95,46.96,51189.0,39.0149,39.0315,39.0066,39.0149,51189.0
2023-04-25 14:15:00,46.97,47.01,46.96,47.01,43083.0,39.0232,39.0565,39.0149,39.0565,43083.0
2023-04-25 14:20:00,47.01,47.05,47.0,47.03,50570.0,39.0565,39.0897,39.0482,39.0731,50570.0
2023-04-25 14:25:00,47.03,47.06,47.02,47.05,64349.0,39.0731,39.098,39.0648,39.0897,64349.0
2023-04-25 14:30:00,47.05,47.06,47.03,47.06,43452.0,39.0897,39.098,39.0731,39.098,43452.0
2023-04-25 14:35:00,47.06,47.08,47.03,47.04,42240.0,39.098,39.1146,39.0731,39.0814,42240.0
2023-04-25 14:40:00,47.04,47.05,46.99,46.99,48347.0,39.0814,39.0897,39.0398,39.0398,48347.0
2023-04-25 14:45:00,47.0,47.01,46.97,47.01,44613.0,39.0482,39.0565,39.0232,39.0565,44613.0
2023-04-25 14:50:00,47.01,47.05,47.0,47.02,35320.0,39.0565,39.0897,39.0482,39.0648,35320.0
2023-04-25 14:55:00,47.02,47.02,47.0,47.01,44781.0,39.0648,39.0648,39.0482,39.0565,44781.0
2023-04-25 15:00:00,47.0,47.02,46.99,47.01,66898.0,39.0482,39.0648,39.0398,39.0565,66898.0
2023-04-25 15:05:00,47.01,47.06,47.01,47.03,54133.0,39.0565,39.098,39.0565,39.0731,54133.0
2023-04-25 15:10:00,47.03,47.07,47.01,47.03,68859.0,39.0731,39.1063,39.0565,39.0731,68859.0
2023-04-25 15:15:00,47.03,47.09,47.02,47.07,74498.0,39.0731,39.1229,39.0648,39.1063,74498.0
2023-04-25 15:20:00,47.07,47.08,47.02,47.05,74377.0,39.1063,39.1146,39.0648,39.0897,74377.0
2023-04-25 15:25:00,47.05,47.07,47.03,47.05,64184.0,39.0897,39.1063,39.0731,39.0897,64184.0
2023-04-25 15:30:00,47.05,47.08,47.04,47.07,102664.0,39.0897,39.1146,39.0814,39.1063,102664.0
2023-04-25 15:35:00,47.06,47.1,47.05,47.07,91169.0,39.098,39.1312,39.0897,39.1063,91169.0
2023-04-25 15:40:00,47.07,47.11,47.06,47.06,118131.0,39.1063,39.1395,39.098,39.098,118131.0
2023-04-25 15:45:00,47.07,47.08,47.01,47.02,186040.0,39.1063,39.1146,39.0565,39.0648,186040.0
2023-04-25 15:50:00,47.02,47.05,46.98,47.0,331156.0,39.0648,39.0897,39.0315,39.0482,331156.0
2023-04-25 15:55:00,47.01,47.02,46.97,46.98,542126.0,39.0565,39.0648,39.0232,39.0315,542126.0
2023-04-26 09:30:00,46.83,47.07,46.76,47.07,168120.0,38.9069,39.1063,38.8488,39.1063,168120.0
2023-04-26 09:35:00,47.07,47.22,47.04,47.22,78214.0,39.1063,39.2309,39.0814,39.2309,78214.0
2023-04-26 09:40:00,47.21,47.33,47.2,47.28,114703.0,39.2226,39.3223,39.2143,39.2808,114703.0
2023-04-26 09:45:00,47.27,47.29,47.15,47.22,136076.0,39.2725,39.2891,39.1728,39.2309,136076.0
2023-04-26 09:50:00,47.23,47.23,47.1,47.15,111782.0,39.2392,39.2392,39.1312,39.1728,111782.0
2023-04-26 09:55:00,47.15,47.16,47.08,47.16,86357.0,39.1728,39.1811,39.1146,39.1811,86357.0
2023-04-26 10:00:00,47.16,47.21,47.15,47.18,70127.0,39.1811,39.2226,39.1728,39.1977,70127.0
2023-04-26 10:05:00,47.18,47.26,47.15,47.22,130415.0,39.1977,39.2642,39.1728,39.2309,130415.0
2023-04-26 10:10:00,47.21,47.21,47.16,47.17,83294.0,39.2226,39.2226,39.1811,39.1894,83294.0
2023-04-26 10:15:00,47.17,47.19,47.13,47.16,90065.0,39.1894,39.206,39.1562,39.1811,90065.0
2023-04-26 10:20:00,47.17,47.19,47.11,47.11,84384.0,39.1894,39.206,39.1395,39.1395,84384.0
2023-04-26 10:25:00,47.11,47.13,47.07,47.11,82840.0,39.1395,39.1562,39.1063,39.1395,82840.0
2023-04-26 10:30:00,47.12,47.14,47.05,47.06,62197.0,39.1479,39.1645,39.0897,39.098,62197.0
2023-04-26 10:35:00,47.07,47.11,47.07,47.09,57670.0,39.1063,39.1395,39.1063,39.1229,57670.0
2023-04-26 10:40:00,47.08,47.12,47.07,47.1,40149.0,39.1146,39.1479,39.1063,39.1312,40149.0
2023-04-26 10:45:00,47.1,47.13,47.08,47.11,65470.0,39.1312,39.1562,39.1146,39.1395,65470.0
2023-04-26 10:50:00,47.11,47.13,47.09,47.09,48689.0,39.1395,39.1562,39.1229,39.1229,48689.0
2023-04-26 10:55:00,47.09,47.12,47.08,47.12,47619.0,39.1229,39.1479,39.1146,39.1479,47619.0
2023-04-26 11:00:00,47.12,47.14,47.07,47.09,62083.0,39.1479,39.1645,39.1063,39.1229,62083.0
2023-04-26 11:05:00,47.09,47.15,47.09,47.15,24041.0,39.1229,39.1728,39.1229,39.1728,24041.0
2023-04-26 11:10:00,47.14,47.19,47.14,47.16,48209.0,39.1645,39.206,39.1645,39.1811,48209.0
2023-04-26 11:15:00,47.16,47.18,47.12,47.15,36571.0,39.1811,39.1977,39.1479,39.1728,36571.0
2023-04-26 11:20:00,47.14,47.17,47.12,47.12,68611.0,39.1645,39.1894,39.1479,39.1479,68611.0
2023-04-26 11:25:00,47.12,47.19,47.1,47.19,48292.0,39.1479,39.206,39.1312,39.206,48292.0
2023-04-26 11:30:00,47.19,47.23,47.17,47.18,79477.0,39.206,39.2392,39.1894,39.1977,79477.0
2023-04-26 11:35:00,47.17,47.18,47.11,47.12,53639.0,39.1894,39.1977,39.1395,39.1479,53639.0
2023-04-26 11:40:00,47.12,47.14,47.09,47.12,64563.0,39.1479,39.1645,39.1229,39.1479,64563.0
2023-04-26 11:45:00,47.13,47.18,47.12,47.16,33080.0,39.1562,39.1977,39.1479,39.1811,33080.0
2023-04-26 11:50:00,47.17,47.18,47.14,47.16,35618.0,39.1894,39.1977,39.1645,39.1811,35618.0
2023-04-26 11:55:00,47.17,47.18,47.16,47.17,61557.0,39.1894,39.1977,39.1811,39.1894,61557.0
2023-04-26 12:00:00,47.16,47.22,47.16,47.19,51434.0,39.1811,39.2309,39.1811,39.206,51434.0
2023-04-26 12:05:00,47.19,47.2,47.16,47.18,26435.0,39.206,39.2143,39.1811,39.1977,26435.0
2023-04-26 12:10:00,47.18,47.19,47.12,47.14,76008.0,39.1977,39.206,39.1479,39.1645,76008.0
2023-04-26 12:15:00,47.14,47.17,47.09,47.1,69190.0,39.1645,39.1894,39.1229,39.1312,69190.0
2023-04-26 12:20:00,47.1,47.13,47.08,47.09,111463.0,39.1312,39.1562,39.1146,39.1229,111463.0
2023-04-26 12:25:00,47.1,47.13,47.09,47.13,30236.0,39.1312,39.1562,39.1229,39.1562,30236.0
2023-04-26 12:30:00,47.13,47.16,47.12,47.14,43364.0,39.1562,39.1811,39.1479,39.1645,43364.0
2023-04-26 12:35:00,47.14,47.17,47.12,47.17,42456.0,39.1645,39.1894,39.1479,39.1894,42456.0
2023-04-26 12:40:00,47.17,47.2,47.16,47.2,35694.0,39.1894,39.2143,39.1811,39.2143,35694.0
2023-04-26 12:45:00,47.21,47.22,47.19,47.22,36050.0,39.2226,39.2309,39.206,39.2309,36050.0
2023-04-26 12:50:00,47.22,47.28,47.2,47.28,71735.0,39.2309,39.2808,39.2143,39.2808,71735.0
2023-04-26 12:55:00,47.27,47.28,47.25,47.28,35307.0,39.2725,39.2808,39.2559,39.2808,35307.0
2023-04-26 13:00:00,47.27,47.3,47.26,47.27,49108.0,39.2725,39.2974,39.2642,39.2725,49108.0
2023-04-26 13:05:00,47.27,47.27,47.2,47.22,32138.0,39.2725,39.2725,39.2143,39.2309,32138.0
2023-04-26 13:10:00,47.22,47.22,47.19,47.21,37634.0,39.2309,39.2309,39.206,39.2226,37634.0
2023-04-26 13:15:00,47.21,47.25,47.18,47.19,51756.0,39.2226,39.2559,39.1977,39.206,51756.0
2023-04-26 13:20:00,47.19,47.2,47.15,47.15,40257.0,39.206,39.2143,39.1728,39.1728,40257.0
2023-04-26 13:25:00,47.15,47.17,47.14,47.16,76101.0,39.1728,39.1894,39.1645,39.1811,76101.0
2023-04-26 13:30:00,47.16,47.17,47.1,47.12,255699.0,39.1811,39.1894,39.1312,39.1479,255699.0
2023-04-26 13:35:00,47.11,47.14,47.08,47.09,172361.0,39.1395,39.1645,39.1146,39.1229,172361.0
2023-04-26 13:40:00,47.1,47.14,47.1,47.1,158958.0,39.1312,39.1645,39.1312,39.1312,158958.0
2023-04-26 13:45:00,47.11,47.11,47.05,47.06,55460.0,39.1395,39.1395,39.0897,39.098,55460.0
2023-04-26 13:50:00,47.05,47.05,46.99,46.99,78289.0,39.0897,39.0897,39.0398,39.0398,78289.0
2023-04-26 13:55:00,47.0,47.0,46.88,46.9,49811.0,39.0482,39.0482,38.9485,38.9651,49811.0
2023-04-26 14:00:00,46.9,46.9,46.86,46.88,42373.0,38.9651,38.9651,38.9318,38.9485,42373.0
2023-04-26 14:05:00,46.88,46.9,46.85,46.87,42943.0,38.9485,38.9651,38.9235,38.9402,42943.0
2023-04-26 14:10:00,46.86,46.88,46.84,46.88,51770.0,38.9318,38.9485,38.9152,38.9485,51770.0
2023-04-26 14:15:00,46.88,46.9,46.86,46.89,38648.0,38.9485,38.9651,38.9318,38.9568,38648.0
2023-04-26 14:20:00,46.89,46.93,46.88,46.91,45003.0,38.9568,38.99,38.9485,38.9734,45003.0
2023-04-26 14:25:00,46.91,46.96,46.91,46.94,38458.0,38.9734,39.0149,38.9734,38.9983,38458.0
2023-04-26 14:30:00,46.94,46.95,46.9,46.92,98654.0,38.9983,39.0066,38.9651,38.9817,98654.0
2023-04-26 14:35:00,46.91,46.92,46.88,46.88,56597.0,38.9734,38.9817,38.9485,38.9485,56597.0
2023-04-26 14:40:00,46.89,46.94,46.88,46.92,44632.0,38.9568,38.9983,38.9485,38.9817,44632.0
2023-04-26 14:45:00,46.93,46.96,46.92,46.94,60912.0,38.99,39.0149,38.9817,38.9983,60912.0
2023-04-26 14:50:00,46.94,46.94,46.89,46.91,59712.0,38.9983,38.9983,38.9568,38.9734,59712.0
2023-04-26 14:55:00,46.9,46.91,46.88,46.9,56037.0,38.9651,38.9734,38.9485,38.9651,56037.0
2023-04-26 15:00:00,46.91,46.94,46.87,46.94,155419.0,38.9734,38.9983,38.9402,38.9983,155419.0
2023-04-26 15:05:00,46.94,46.99,46.93,46.98,58463.0,38.9983,39.0398,38.99,39.0315,58463.0
2023-04-26 15:10:00,46.98,47.01,46.97,46.98,37475.0,39.0315,39.0565,39.0232,39.0315,37475.0
2023-04-26 15:15:00,46.98,46.99,46.92,46.92,70715.0,39.0315,39.0398,38.9817,38.9817,70715.0
2023-04-26 15:20:00,46.93,46.93,46.89,46.9,78333.0,38.99,38.99,38.9568,38.9651,78333.0
2023-04-26 15:25:00,46.89,46.94,46.88,46.9,127237.0,38.9568,38.9983,38.9485,38.9651,127237.0
2023-04-26 15:30:00,46.89,46.93,46.86,46.87,172094.0,38.9568,38.99,38.9318,38.9402,172094.0
2023-04-26 15:35:00,46.86,46.89,46.8,46.83,142735.0,38.9318,38.9568,38.882,38.9069,142735.0
2023-04-26 15:40:00,46.83,46.83,46.77,46.79,132350.0,38.9069,38.9069,38.8571,38.8737,132350.0
2023-04-26 15:45:00,46.79,46.81,46.76,46.77,141003.0,38.8737,38.8903,38.8488,38.8571,141003.0
2023-04-26 15:50:00,46.77,46.78,46.75,46.76,197286.0,38.8571,38.8654,38.8405,38.8488,197286.0
2023-04-26 15:55:00,46.76,46.79,46.67,46.68,835067.0,38.8488,38.8737,38.774,38.7823,835067.0
2023-04-27 09:30:00,45.95,45.99,45.41,45.51,324756.0,38.1758,38.209,37.7272,37.8102,324756.0
2023-04-27 09:35:00,45.5,45.61,45.43,45.57,172229.0,37.8019,37.8933,37.7438,37.8601,172229.0
2023-04-27 09:40:00,45.59,45.78,45.53,45.7,162738.0,37.8767,38.0346,37.8269,37.9681,162738.0
2023-04-27 09:45:00,45.7,46.08,45.69,46.01,217556.0,37.9681,38.2838,37.9598,38.2257,217556.0
2023-04-27 09:50:00,45.99,46.14,45.93,46.14,132789.0,38.209,38.3337,38.1592,38.3337,132789.0
2023-04-27 09:55:00,46.15,46.2,46.14,46.19,113836.0,38.342,38.3835,38.3337,38.3752,113836.0
2023-04-27 10:00:00,46.19,46.2,46.09,46.12,121661.0,38.3752,38.3835,38.2921,38.317,121661.0
2023-04-27 10:05:00,46.13,46.13,45.87,45.9,161601.0,38.3253,38.3253,38.1093,38.1343,161601.0
2023-04-27 10:10:00,45.89,46.15,45.84,46.12,128829.0,38.126,38.342,38.0844,38.317,128829.0
2023-04-27 10:15:00,46.13,46.18,46.11,46.12,77261.0,38.3253,38.3669,38.3087,38.317,77261.0
2023-04-27 10:20:00,46.12,46.15,46.09,46.1,81604.0,38.317,38.342,38.2921,38.3004,81604.0
2023-04-27 10:25:00,46.09,46.11,45.98,46.1,149334.0,38.2921,38.3087,38.2007,38.3004,149334.0
2023-04-27 10:30:00,46.11,46.28,46.1,46.16,137394.0,38.3087,38.45,38.3004,38.3503,137394.0
2023-04-27 10:35:00,46.17,46.28,46.12,46.24,82651.0,38.3586,38.45,38.317,38.4167,82651.0
2023-04-27 10:40:00,46.23,46.27,46.18,46.23,74794.0,38.4084,38.4417,38.3669,38.4084,74794.0
2023-04-27 10:45:00,46.24,46.37,46.23,46.35,91560.0,38.4167,38.5247,38.4084,38.5081,91560.0
2023-04-27 10:50:00,46.34,46.39,46.28,46.34,103964.0,38.4998,38.5414,38.45,38.4998,103964.0
2023-04-27 10:55:00,46.34,46.51,46.34,46.5,105484.0,38.4998,38.6411,38.4998,38.6328,105484.0
2023-04-27 11:00:00,46.47,46.56,46.47,46.51,58763.0,38.6078,38.6826,38.6078,38.6411,58763.0
2023-04-27 11:05:00,46.5,46.59,46.48,46.54,65393.0,38.6328,38.7075,38.6161,38.666,65393.0
2023-04-27 11:10:00,46.55,46.55,46.4,46.48,53968.0,38.6743,38.6743,38.5497,38.6161,53968.0
2023-04-27 11:15:00,46.48,46.48,46.36,46.38,47609.0,38.6161,38.6161,38.5164,38.5331,47609.0
2023-04-27 11:20:00,46.37,46.45,46.36,46.42,60947.0,38.5247,38.5912,38.5164,38.5663,60947.0
2023-04-27 11:25:00,46.43,46.49,46.43,46.48,40022.0,38.5746,38.6244,38.5746,38.6161,40022.0
2023-04-27 11:30:00,46.47,46.49,46.38,46.44,66699.0,38.6078,38.6244,38.5331,38.5829,66699.0
2023-04-27 11:35:00,46.45,46.45,46.39,46.43,39386.0,38.5912,38.5912,38.5414,38.5746,39386.0
2023-04-27 11:40:00,46.42,46.43,46.39,46.41,31691.0,38.5663,38.5746,38.5414,38.558,31691.0
2023-04-27 11:45:00,46.4,46.45,46.39,46.39,41627.0,38.5497,38.5912,38.5414,38.5414,41627.0
2023-04-27 11:50:00,46.39,46.46,46.38,46.46,27577.0,38.5414,38.5995,38.5331,38.5995,27577.0
2023-04-27 11:55:00,46.46,46.64,46.46,46.6,62932.0,38.5995,38.7491,38.5995,38.7158,62932.0
2023-04-27 12:00:00,46.59,46.73,46.59,46.72,69684.0,38.7075,38.8238,38.7075,38.8155,69684.0
2023-04-27 12:05:00,46.71,46.77,46.71,46.77,50168.0,38.8072,38.8571,38.8072,38.8571,50168.0
2023-04-27 12:10:00,46.77,46.77,46.69,46.73,53178.0,38.8571,38.8571,38.7906,38.8238,53178.0
2023-04-27 12:15:00,46.72,46.74,46.66,46.71,27760.0,38.8155,38.8321,38.7657,38.8072,27760.0
2023-04-27 12:20:00,46.7,46.8,46.69,46.8,54040.0,38.7989,38.882,38.7906,38.882,54040.0
2023-04-27 12:25:00,46.81,46.88,46.79,46.87,46000.0,38.8903,38.9485,38.8737,38.9402,46000.0
2023-04-27 12:30:00,46.86,46.88,46.8,46.8,56236.0,38.9318,38.9485,38.882,38.882,56236.0
2023-04-27 12:35:00,46.8,46.84,46.8,46.83,31566.0,38.882,38.9152,38.882,38.9069,31566.0
2023-04-27 12:40:00,46.83,46.88,46.81,46.84,58912.0,38.9069,38.9485,38.8903,38.9152,58912.0
2023-04-27 12:45:00,46.84,46.86,46.76,46.86,47727.0,38.9152,38.9318,38.8488,38.9318,47727.0
2023-04-27 12:50:00,46.84,46.91,46.84,46.89,37548.0,38.9152,38.9734,38.9152,38.9568,37548.0
2023-04-27 12:55:00,46.89,46.94,46.87,46.89,58025.0,38.9568,38.9983,38.9402,38.9568,58025.0
2023-04-27 13:00:00,46.9,46.93,46.89,46.91,38039.0,38.9651,38.99,38.9568,38.9734,38039.0
2023-04-27 13:05:00,46.91,47.0,46.91,46.99,87505.0,38.9734,39.0482,38.9734,39.0398,87505.0
2023-04-27 13:10:00,46.99,47.03,46.96,47.02,84365.0,39.0398,39.0731,39.0149,39.0648,84365.0
2023-04-27 13:15:00,47.02,47.03,46.9,46.94,66874.0,39.0648,39.0731,38.9651,38.9983,66874.0
2023-04-27 13:20:00,46.94,46.94,46.76,46.8,72644.0,38.9983,38.9983,38.8488,38.882,72644.0
2023-04-27 13:25:00,46.78,46.88,46.78,46.87,56450.0,38.8654,38.9485,38.8654,38.9402,56450.0
2023-04-27 13:30:00,46.87,46.89,46.81,46.89,44162.0,38.9402,38.9568,38.8903,38.9568,44162.0
2023-04-27 13:35:00,46.89,47.09,46.88,47.09,85960.0,38.9568,39.1229,38.9485,39.1229,85960.0
2023-04-27 13:40:00,47.09,47.1,46.99,47.02,73765.0,39.1229,39.1312,39.0398,39.0648,73765.0
2023-04-27 13:45:00,47.02,47.05,46.99,47.01,75036.0,39.0648,39.0897,39.0398,39.0565,75036.0
2023-04-27 13:50:00,47.01,47.13,47.0,47.13,73364.0,39.0565,39.1562,39.0482,39.1562,73364.0
2023-04-27 13:55:00,47.13,47.14,47.07,47.1,62652.0,39.1562,39.1645,39.1063,39.1312,62652.0
2023-04-27 14:00:00,47.09,47.13,47.06,47.09,62135.0,39.1229,39.1562,39.098,39.1229,62135.0
2023-04-27 14:05:00,47.09,47.15,47.08,47.15,71172.0,39.1229,39.1728,39.1146,39.1728,71172.0
2023-04-27 14:10:00,47.15,47.2,47.13,47.18,87012.0,39.1728,39.2143,39.1562,39.1977,87012.0
2023-04-27 14:15:00,47.18,47.21,47.17,47.21,65530.0,39.1977,39.2226,39.1894,39.2226,65530.0
2023-04-27 14:20:00,47.2,47.32,47.19,47.29,85426.0,39.2143,39.314,39.206,39.2891,85426.0
2023-04-27 14:25:00,47.3,47.33,47.27,47.33,106696.0,39.2974,39.3223,39.2725,39.3223,106696.0
2023-04-27 14:30:00,47.34,47.4,47.32,47.39,98834.0,39.3306,39.3805,39.314,39.3722,98834.0
2023-04-27 14:35:00,47.39,47.39,47.2,47.25,85341.0,39.3722,39.3722,39.2143,39.2559,85341.0
2023-04-27 14:40:00,47.25,47.29,47.23,47.25,47313.0,39.2559,39.2891,39.2392,39.2559,47313.0
2023-04-27 14:45:00,47.25,47.35,47.22,47.34,71188.0,39.2559,39.3389,39.2309,39.3306,71188.0
2023-04-27 14:50:00,47.34,47.43,47.33,47.4,105230.0,39.3306,39.4054,39.3223,39.3805,105230.0
2023-04-27 14:55:00,47.4,47.44,47.37,47.4,75890.0,39.3805,39.4137,39.3556,39.3805,75890.0
2023-04-27 15:00:00,47.39,47.4,47.33,47.39,84683.0,39.3722,39.3805,39.3223,39.3722,84683.0
2023-04-27 15:05:00,47.4,47.41,47.35,47.39,86024.0,39.3805,39.3888,39.3389,39.3722,86024.0
2023-04-27 15:10:00,47.39,47.43,47.33,47.43,103669.0,39.3722,39.4054,39.3223,39.4054,103669.0
2023-04-27 15:15:00,47.43,47.43,47.37,47.41,111641.0,39.4054,39.4054,39.3556,39.3888,111641.0
2023-04-27 15:20:00,47.41,47.42,47.34,47.36,182733.0,39.3888,39.3971,39.3306,39.3472,182733.0
2023-04-27 15:25:00,47.35,47.35,47.22,47.26,124597.0,39.3389,39.3389,39.2309,39.2642,124597.0
2023-04-27 15:30:00,47.26,47.3,47.24,47.27,146200.0,39.2642,39.2974,39.2476,39.2725,146200.0
2023-04-27 15:35:00,47.26,47.28,47.17,47.2,151937.0,39.2642,39.2808,39.1894,39.2143,151937.0
2023-04-27 15:40:00,47.19,47.22,47.17,47.2,174194.0,39.206,39.2309,39.1894,39.2143,174194.0
2023-04-27 15:45:00,47.2,47.34,47.19,47.28,244729.0,39.2143,39.3306,39.206,39.2808,244729.0
2023-04-27 15:50:00,47.27,47.27,47.18,47.19,215995.0,39.2725,39.2725,39.1977,39.206,215995.0
2023-04-27 15:55:00,47.19,47.22,47.13,47.19,449667.0,39.206,39.2309,39.1562,39.206,449667.0
2023-04-28 09:30:00,47.47,47.57,47.2,47.41,874676.0,39.4386,39.5217,39.2143,39.3888,874676.0
2023-04-28 09:35:00,47.42,47.51,47.3,47.33,166033.0,39.3971,39.4719,39.2974,39.3223,166033.0
2023-04-28 09:40:00,47.32,47.33,47.19,47.23,106977.0,39.314,39.3223,39.206,39.2392,106977.0
2023-04-28 09:45:00,47.23,47.43,47.03,47.05,201708.0,39.2392,39.4054,39.0731,39.0897,201708.0
2023-04-28 09:50:00,47.05,47.07,46.84,46.88,122391.0,39.0897,39.1063,38.9152,38.9485,122391.0
2023-04-28 09:55:00,46.89,46.97,46.85,46.92,74962.0,38.9568,39.0232,38.9235,38.9817,74962.0
2023-04-28 10:00:00,46.91,46.99,46.82,46.89,200834.0,38.9734,39.0398,38.8986,38.9568,200834.0
2023-04-28 10:05:00,46.88,47.03,46.88,47.03,86700.0,38.9485,39.0731,38.9485,39.0731,86700.0
2023-04-28 10:10:00,47.03,47.05,46.87,47.0,118097.0,39.0731,39.0897,38.9402,39.0482,118097.0
2023-04-28 10:15:00,46.99,47.12,46.93,47.1,270020.0,39.0398,39.1479,38.99,39.1312,270020.0
2023-04-28 10:20:00,47.11,47.18,47.06,47.06,147907.0,39.1395,39.1977,39.098,39.098,147907.0
2023-04-28 10:25:00,47.07,47.1,46.99,47.05,92139.0,39.1063,39.1312,39.0398,39.0897,92139.0
2023-04-28 10:30:00,47.05,47.18,47.05,47.17,78185.0,39.0897,39.1977,39.0897,39.1894,78185.0
2023-04-28 10:35:00,47.18,47.18,47.06,47.09,46605.0,39.1977,39.1977,39.098,39.1229,46605.0
2023-04-28 10:40:00,47.09,47.21,47.03,47.21,73551.0,39.1229,39.2226,39.0731,39.2226,73551.0
2023-04-28 10:45:00,47.2,47.34,47.19,47.33,130953.0,39.2143,39.3306,39.206,39.3223,130953.0
2023-04-28 10:50:00,47.33,47.4,47.27,47.37,144268.0,39.3223,39.3805,39.2725,39.3556,144268.0
2023-04-28 10:55:00,47.38,47.38,47.23,47.28,123907.0,39.3639,39.3639,39.2392,39.2808,123907.0
2023-04-28 11:00:00,47.29,47.29,47.1,47.15,91913.0,39.2891,39.2891,39.1312,39.1728,91913.0
2023-04-28 11:05:00,47.16,47.29,47.13,47.29,94615.0,39.1811,39.2891,39.1562,39.2891,94615.0
2023-04-28 11:10:00,47.29,47.38,47.28,47.36,122210.0,39.2891,39.3639,39.2808,39.3472,122210.0
2023-04-28 11:15:00,47.36,47.37,47.27,47.31,75910.0,39.3472,39.3556,39.2725,39.3057,75910.0
2023-04-28 11:20:00,47.32,47.36,47.25,47.28,119846.0,39.314,39.3472,39.2559,39.2808,119846.0
2023-04-28 11:25:00,47.28,47.31,47.25,47.26,85812.0,39.2808,39.3057,39.2559,39.2642,85812.0
2023-04-28 11:30:00,47.26,47.3,47.24,47.27,122146.0,39.2642,39.2974,39.2476,39.2725,122146.0
2023-04-28 11:35:00,47.27,47.36,47.26,47.36,114726.0,39.2725,39.3472,39.2642,39.3472,114726.0
2023-04-28 11:40:00,47.36,47.41,47.34,47.35,78989.0,39.3472,39.3888,39.3306,39.3389,78989.0
2023-04-28 11:45:00,47.36,47.4,47.35,47.39,58344.0,39.3472,39.3805,39.3389,39.3722,58344.0
2023-04-28 11:50:00,47.39,47.54,47.39,47.54,160756.0,39.3722,39.4968,39.3722,39.4968,160756.0
2023-04-28 11:55:00,47.54,47.56,47.5,47.51,99156.0,39.4968,39.5134,39.4636,39.4719,99156.0
2023-04-28 12:00:00,47.51,47.51,47.43,47.44,63936.0,39.4719,39.4719,39.4054,39.4137,63936.0
2023-04-28 12:05:00,47.43,47.5,47.42,47.5,57328.0,39.4054,39.4636,39.3971,39.4636,57328.0
2023-04-28 12:10:00,47.5,47.5,47.45,47.48,71706.0,39.4636,39.4636,39.422,39.4469,71706.0
2023-04-28 12:15:00,47.46,47.48,47.43,47.48,44163.0,39.4303,39.4469,39.4054,39.4469,44163.0
2023-04-28 12:20:00,47.48,47.57,47.47,47.56,100261.0,39.4469,39.5217,39.4386,39.5134,100261.0
2023-04-28 12:25:00,47.56,47.59,47.53,47.56,68320.0,39.5134,39.5383,39.4885,39.5134,68320.0
2023-04-28 12:30:00,47.57,47.65,47.55,47.61,88163.0,39.5217,39.5882,39.5051,39.555,88163.0
2023-04-28 12:35:00,47.61,47.7,47.59,47.7,128647.0,39.555,39.6297,39.5383,39.6297,128647.0
2023-04-28 12:40:00,47.7,47.72,47.67,47.68,93314.0,39.6297,39.6463,39.6048,39.6131,93314.0
2023-04-28 12:45:00,47.68,47.68,47.65,47.66,42140.0,39.6131,39.6131,39.5882,39.5965,42140.0
2023-04-28 12:50:00,47.66,47.7,47.66,47.68,42105.0,39.5965,39.6297,39.5965,39.6131,42105.0
2023-04-28 12:55:00,47.69,47.69,47.62,47.64,45528.0,39.6214,39.6214,39.5633,39.5799,45528.0
2023-04-28 13:00:00,47.64,47.64,47.6,47.63,49962.0,39.5799,39.5799,39.5466,39.5716,49962.0
2023-04-28 13:05:00,47.63,47.65,47.53,47.53,88535.0,39.5716,39.5882,39.4885,39.4885,88535.0
2023-04-28 13:10:00,47.53,47.53,47.49,47.53,59077.0,39.4885,39.4885,39.4553,39.4885,59077.0
2023-04-28 13:15:00,47.53,47.62,47.52,47.61,56589.0,39.4885,39.5633,39.4802,39.555,56589.0
2023-04-28 13:20:00,47.61,47.65,47.6,47.65,48351.0,39.555,39.5882,39.5466,39.5882,48351.0
2023-04-28 13:25:00,47.65,47.7,47.65,47.67,79264.0,39.5882,39.6297,39.5882,39.6048,79264.0
2023-04-28 13:30:00,47.68,47.7,47.63,47.64,78425.0,39.6131,39.6297,39.5716,39.5799,78425.0
2023-04-28 13:35:00,47.64,47.66,47.59,47.65,89639.0,39.5799,39.5965,39.5383,39.5882,89639.0
2023-04-28 13:40:00,47.66,47.66,47.59,47.62,80351.0,39.5965,39.5965,39.5383,39.5633,80351.0
2023-04-28 13:45:00,47.62,47.65,47.59,47.61,58960.0,39.5633,39.5882,39.5383,39.555,58960.0
2023-04-28 13:50:00,47.6,47.61,47.53,47.6,171732.0,39.5466,39.555,39.4885,39.5466,171732.0
2023-04-28 13:55:00,47.6,47.62,47.58,47.61,66629.0,39.5466,39.5633,39.53,39.555,66629.0
2023-04-28 14:00:00,47.6,47.64,47.59,47.63,51756.0,39.5466,39.5799,39.5383,39.5716,51756.0
2023-04-28 14:05:00,47.63,47.63,47.59,47.61,36094.0,39.5716,39.5716,39.5383,39.555,36094.0
2023-04-28 14:10:00,47.61,47.61,47.54,47.55,67964.0,39.555,39.555,39.4968,39.5051,67964.0
2023-04-28 14:15:00,47.54,47.56,47.51,47.52,52804.0,39.4968,39.5134,39.4719,39.4802,52804.0
2023-04-28 14:20:00,47.52,47.53,47.46,47.48,47909.0,39.4802,39.4885,39.4303,39.4469,47909.0
2023-04-28 14:25:00,47.47,47.48,47.41,47.43,74247.0,39.4386,39.4469,39.3888,39.4054,74247.0
2023-04-28 14:30:00,47.42,47.45,47.4,47.41,98734.0,39.3971,39.422,39.3805,39.3888,98734.0
2023-04-28 14:35:00,47.41,47.41,47.37,47.38,65077.0,39.3888,39.3888,39.3556,39.3639,65077.0
2023-04-28 14:40:00,47.39,47.39,47.28,47.3,144230.0,39.3722,39.3722,39.2808,39.2974,144230.0
2023-04-28 14:45:00,47.3,47.31,47.18,47.19,96483.0,39.2974,39.3057,39.1977,39.206,96483.0
2023-04-28 14:50:00,47.19,47.22,47.17,47.19,76730.0,39.206,39.2309,39.1894,39.206,76730.0
2023-04-28 14:55:00,47.19,47.3,47.18,47.3,100897.0,39.206,39.2974,39.1977,39.2974,100897.0
2023-04-28 15:00:00,47.3,47.33,47.27,47.29,116875.0,39.2974,39.3223,39.2725,39.2891,116875.0
2023-04-28 15:05:00,47.3,47.32,47.26,47.27,90719.0,39.2974,39.314,39.2642,39.2725,90719.0
2023-04-28 15:10:00,47.27,47.38,47.26,47.37,57552.0,39.2725,39.3639,39.2642,39.3556,57552.0
2023-04-28 15:15:00,47.37,47.46,47.36,47.46,90608.0,39.3556,39.4303,39.3472,39.4303,90608.0
2023-04-28 15:20:00,47.45,47.48,47.4,47.45,92290.0,39.422,39.4469,39.3805,39.422,92290.0
2023-04-28 15:25:00,47.45,47.48,47.43,47.44,53670.0,39.422,39.4469,39.4054,39.4137,53670.0
2023-04-28 15:30:00,47.44,47.47,47.38,47.41,87059.0,39.4137,39.4386,39.3639,39.3888,87059.0
2023-04-28 15:35:00,47.41,47.5,47.4,47.48,91779.0,39.3888,39.4636,39.3805,39.4469,91779.0
2023-04-28 15:40:00,47.48,47.48,47.45,47.47,77522.0,39.4469,39.4469,39.422,39.4386,77522.0
2023-04-28 15:45:00,47.48,47.49,47.44,47.47,88061.0,39.4469,39.4553,39.4137,39.4386,88061.0
2023-04-28 15:50:00,47.47,47.5,47.43,47.45,194815.0,39.4386,39.4636,39.4054,39.422,194815.0
2023-04-28 15:55:00,47.45,47.51,47.45,47.51,370595.0,39.422,39.4719,39.422,39.4719,370595.0
2023-05-01 09:30:00,47.55,47.77,47.49,47.72,168309.0,39.5051,39.6879,39.4553,39.6463,168309.0
2023-05-01 09:35:00,47.72,47.74,47.63,47.65,50236.0,39.6463,39.663,39.5716,39.5882,50236.0
2023-05-01 09:40:00,47.63,47.64,47.53,47.62,67422.0,39.5716,39.5799,39.4885,39.5633,67422.0
2023-05-01 09:45:00,47.62,47.64,47.57,47.59,64476.0,39.5633,39.5799,39.5217,39.5383,64476.0
2023-05-01 09:50:00,47.59,47.6,47.48,47.49,58086.0,39.5383,39.5466,39.4469,39.4553,58086.0
2023-05-01 09:55:00,47.49,47.54,47.42,47.47,57128.0,39.4553,39.4968,39.3971,39.4386,57128.0
2023-05-01 10:00:00,47.47,47.54,47.41,47.54,43825.0,39.4386,39.4968,39.3888,39.4968,43825.0
2023-05-01 10:05:00,47.54,47.73,47.54,47.72,134379.0,39.4968,39.6546,39.4968,39.6463,134379.0
2023-05-01 10:10:00,47.72,47.77,47.68,47.76,127502.0,39.6463,39.6879,39.6131,39.6796,127502.0
2023-05-01 10:15:00,47.76,47.88,47.73,47.87,192233.0,39.6796,39.7793,39.6546,39.771,192233.0
2023-05-01 10:20:00,47.87,47.91,47.81,47.89,147442.0,39.771,39.8042,39.7211,39.7876,147442.0
2023-05-01 10:25:00,47.89,47.93,47.84,47.84,123322.0,39.7876,39.8208,39.746,39.746,123322.0
2023-05-01 10:30:00,47.84,47.97,47.84,47.9,188350.0,39.746,39.854,39.746,39.7959,188350.0
2023-05-01 10:35:00,47.9,47.94,47.84,47.92,134629.0,39.7959,39.8291,39.746,39.8125,134629.0
2023-05-01 10:40:00,47.93,48.04,47.9,48.03,278912.0,39.8208,39.9122,39.7959,39.9039,278912.0
2023-05-01 10:45:00,48.03,48.03,47.85,47.88,110484.0,39.9039,39.9039,39.7543,39.7793,110484.0
2023-05-01 10:50:00,47.88,47.88,47.77,47.83,79996.0,39.7793,39.7793,39.6879,39.7377,79996.0
2023-05-01 10:55:00,47.83,47.89,47.8,47.81,111579.0,39.7377,39.7876,39.7128,39.7211,111579.0
2023-05-01 11:00:00,47.82,47.85,47.81,47.83,121931.0,39.7294,39.7543,39.7211,39.7377,121931.0
2023-05-01 11:05:00,47.84,47.84,47.74,47.76,59683.0,39.746,39.746,39.663,39.6796,59683.0
2023-05-01 11:10:00,47.76,47.81,47.74,47.79,22889.0,39.6796,39.7211,39.663,39.7045,22889.0
2023-05-01 11:15:00,47.79,47.79,47.73,47.77,34462.0,39.7045,39.7045,39.6546,39.6879,34462.0
2023-05-01 11:20:00,47.77,47.82,47.75,47.8,84689.0,39.6879,39.7294,39.6713,39.7128,84689.0
2023-05-01 11:25:00,47.8,47.86,47.79,47.84,50311.0,39.7128,39.7627,39.7045,39.746,50311.0
2023-05-01 11:30:00,47.84,47.86,47.81,47.83,33112.0,39.746,39.7627,39.7211,39.7377,33112.0
2023-05-01 11:35:00,47.84,47.86,47.83,47.86,36631.0,39.746,39.7627,39.7377,39.7627,36631.0
2023-05-01 11:40:00,47.86,47.86,47.81,47.83,21526.0,39.7627,39.7627,39.7211,39.7377,21526.0
2023-05-01 11:45:00,47.83,47.83,47.79,47.8,37711.0,39.7377,39.7377,39.7045,39.7128,37711.0
2023-05-01 11:50:00,47.79,47.8,47.76,47.77,19739.0,39.7045,39.7128,39.6796,39.6879,19739.0
2023-05-01 11:55:00,47.77,47.78,47.75,47.76,37922.0,39.6879,39.6962,39.6713,39.6796,37922.0
2023-05-01 12:00:00,47.76,47.76,47.71,47.74,25727.0,39.6796,39.6796,39.638,39.663,25727.0
2023-05-01 12:05:00,47.74,47.78,47.73,47.77,36278.0,39.663,39.6962,39.6546,39.6879,36278.0
2023-05-01 12:10:00,47.77,47.79,47.76,47.79,33808.0,39.6879,39.7045,39.6796,39.7045,33808.0
2023-05-01 12:15:00,47.79,47.84,47.78,47.83,44423.0,39.7045,39.746,39.6962,39.7377,44423.0
2023-05-01 12:20:00,47.82,47.84,47.8,47.82,47692.0,39.7294,39.746,39.7128,39.7294,47692.0
2023-05-01 12:25:00,47.83,47.86,47.82,47.84,29517.0,39.7377,39.7627,39.7294,39.746,29517.0
2023-05-01 12:30:00,47.84,47.87,47.83,47.84,36159.0,39.746,39.771,39.7377,39.746,36159.0
2023-05-01 12:35:00,47.84,47.89,47.84,47.87,28139.0,39.746,39.7876,39.746,39.771,28139.0
2023-05-01 12:40:00,47.88,47.89,47.84,47.86,33716.0,39.7793,39.7876,39.746,39.7627,33716.0
2023-05-01 12:45:00,47.85,47.86,47.83,47.84,34020.0,39.7543,39.7627,39.7377,39.746,34020.0
2023-05-01 12:50:00,47.84,47.85,47.82,47.84,20413.0,39.746,39.7543,39.7294,39.746,20413.0
2023-05-01 12:55:00,47.84,47.86,47.83,47.86,23365.0,39.746,39.7627,39.7377,39.7627,23365.0
2023-05-01 13:00:00,47.86,47.88,47.84,47.86,64868.0,39.7627,39.7793,39.746,39.7627,64868.0
2023-05-01 13:05:00,47.86,47.88,47.85,47.88,32672.0,39.7627,39.7793,39.7543,39.7793,32672.0
2023-05-01 13:10:00,47.88,47.89,47.85,47.87,28456.0,39.7793,39.7876,39.7543,39.771,28456.0
2023-05-01 13:15:00,47.86,47.87,47.85,47.86,56438.0,39.7627,39.771,39.7543,39.7627,56438.0
2023-05-01 13:20:00,47.86,47.86,47.79,47.8,35846.0,39.7627,39.7627,39.7045,39.7128,35846.0
2023-05-01 13:25:00,47.8,47.82,47.79,47.81,48489.0,39.7128,39.7294,39.7045,39.7211,48489.0
2023-05-01 13:30:00,47.81,47.82,47.78,47.8,33106.0,39.7211,39.7294,39.6962,39.7128,33106.0
2023-05-01 13:35:00,47.8,47.83,47.77,47.78,26871.0,39.7128,39.7377,39.6879,39.6962,26871.0
2023-05-01 13:40:00,47.78,47.83,47.77,47.8,35199.0,39.6962,39.7377,39.6879,39.7128,35199.0
2023-05-01 13:45:00,47.8,47.84,47.79,47.83,36425.0,39.7128,39.746,39.7045,39.7377,36425.0
2023-05-01 13:50:00,47.83,47.83,47.78,47.79,39632.0,39.7377,39.7377,39.6962,39.7045,39632.0
2023-05-01 13:55:00,47.79,47.81,47.77,47.78,23155.0,39.7045,39.7211,39.6879,39.6962,23155.0
2023-05-01 14:00:00,47.79,47.85,47.77,47.84,42064.0,39.7045,39.7543,39.6879,39.746,42064.0
2023-05-01 14:05:00,47.84,47.87,47.83,47.87,53961.0,39.746,39.771,39.7377,39.771,53961.0
2023-05-01 14:10:00,47.87,47.9,47.85,47.89,52028.0,39.771,39.7959,39.7543,39.7876,52028.0
2023-05-01 14:15:00,47.89,47.91,47.88,47.89,36521.0,39.7876,39.8042,39.7793,39.7876,36521.0
2023-05-01 14:20:00,47.89,47.9,47.88,47.89,50444.0,39.7876,39.7959,39.7793,39.7876,50444.0
2023-05-01 14:25:00,47.88,47.9,47.87,47.9,34866.0,39.7793,39.7959,39.771,39.7959,34866.0
2023-05-01 14:30:00,47.9,47.93,47.86,47.86,60374.0,39.7959,39.8208,39.7627,39.7627,60374.0
2023-05-01 14:35:00,47.86,47.87,47.8,47.81,75047.0,39.7627,39.771,39.7128,39.7211,75047.0
2023-05-01 14:40:00,47.82,47.86,47.8,47.84,36160.0,39.7294,39.7627,39.7128,39.746,36160.0
2023-05-01 14:45:00,47.83,47.86,47.82,47.86,39960.0,39.7377,39.7627,39.7294,39.7627,39960.0
2023-05-01 14:50:00,47.86,47.88,47.84,47.85,41218.0,39.7627,39.7793,39.746,39.7543,41218.0
2023-05-01 14:55:00,47.85,47.87,47.84,47.87,30245.0,39.7543,39.771,39.746,39.771,30245.0
2023-05-01 15:00:00,47.86,47.88,47.86,47.87,45945.0,39.7627,39.7793,39.7627,39.771,45945.0
2023-05-01 15:05:00,47.87,47.89,47.83,47.83,42773.0,39.771,39.7876,39.7377,39.7377,42773.0
2023-05-01 15:10:00,47.84,47.87,47.83,47.86,38382.0,39.746,39.771,39.7377,39.7627,38382.0
2023-05-01 15:15:00,47.86,47.88,47.84,47.87,34998.0,39.7627,39.7793,39.746,39.771,34998.0
2023-05-01 15:20:00,47.87,47.89,47.86,47.88,40565.0,39.771,39.7876,39.7627,39.7793,40565.0
2023-05-01 15:25:00,47.88,47.89,47.85,47.86,66745.0,39.7793,39.7876,39.7543,39.7627,66745.0
2023-05-01 15:30:00,47.86,47.88,47.81,47.82,125066.0,39.7627,39.7793,39.7211,39.7294,125066.0
2023-05-01 15:35:00,47.82,47.82,47.79,47.81,80117.0,39.7294,39.7294,39.7045,39.7211,80117.0
2023-05-01 15:40:00,47.8,47.83,47.78,47.8,111713.0,39.7128,39.7377,39.6962,39.7128,111713.0
2023-05-01 15:45:00,47.8,47.83,47.78,47.79,103836.0,39.7128,39.7377,39.6962,39.7045,103836.0
2023-05-01 15:50:00,47.79,47.8,47.74,47.78,159490.0,39.7045,39.7128,39.663,39.6962,159490.0
2023-05-01 15:55:00,47.78,47.8,47.75,47.77,405285.0,39.6962,39.7128,39.6713,39.6879,405285.0
2023-05-02 09:30:00,47.7,47.71,47.48,47.58,192693.0,39.6297,39.638,39.4469,39.53,192693.0
2023-05-02 09:35:00,47.59,47.67,47.56,47.64,68092.0,39.5383,39.6048,39.5134,39.5799,68092.0
2023-05-02 09:40:00,47.65,47.69,47.43,47.45,108461.0,39.5882,39.6214,39.4054,39.422,108461.0
2023-05-02 09:45:00,47.45,47.46,47.26,47.27,47435.0,39.422,39.4303,39.2642,39.2725,47435.0
2023-05-02 09:50:00,47.26,47.26,47.13,47.14,201905.0,39.2642,39.2642,39.1562,39.1645,201905.0
2023-05-02 09:55:00,47.14,47.24,47.06,47.23,116643.0,39.1645,39.2476,39.098,39.2392,116643.0
2023-05-02 10:00:00,47.23,47.27,47.18,47.23,80014.0,39.2392,39.2725,39.1977,39.2392,80014.0
2023-05-02 10:05:00,47.23,47.24,47.1,47.16,119018.0,39.2392,39.2476,39.1312,39.1811,119018.0
2023-05-02 10:10:00,47.16,47.17,47.08,47.12,64600.0,39.1811,39.1894,39.1146,39.1479,64600.0
2023-05-02 10:15:00,47.12,47.14,47.05,47.06,64003.0,39.1479,39.1645,39.0897,39.098,64003.0
2023-05-02 10:20:00,47.05,47.06,46.95,46.97,116407.0,39.0897,39.098,39.0066,39.0232,116407.0
2023-05-02 10:25:00,46.97,47.01,46.91,46.94,137180.0,39.0232,39.0565,38.9734,38.9983,137180.0
2023-05-02 10:30:00,46.94,46.95,46.86,46.91,115540.0,38.9983,39.0066,38.9318,38.9734,115540.0
2023-05-02 10:35:00,46.91,46.94,46.81,46.86,62847.0,38.9734,38.9983,38.8903,38.9318,62847.0
2023-05-02 10:40:00,46.86,46.93,46.84,46.86,88051.0,38.9318,38.99,38.9152,38.9318,88051.0
2023-05-02 10:45:00,46.86,46.88,46.81,46.85,104353.0,38.9318,38.9485,38.8903,38.9235,104353.0
2023-05-02 10:50:00,46.86,46.95,46.82,46.84,215599.0,38.9318,39.0066,38.8986,38.9152,215599.0
2023-05-02 10:55:00,46.83,46.84,46.77,46.83,124818.0,38.9069,38.9152,38.8571,38.9069,124818.0
2023-05-02 11:00:00,46.82,46.83,46.72,46.81,134675.0,38.8986,38.9069,38.8155,38.8903,134675.0
2023-05-02 11:05:00,46.8,46.81,46.75,46.77,130121.0,38.882,38.8903,38.8405,38.8571,130121.0
2023-05-02 11:10:00,46.78,46.78,46.64,46.64,79128.0,38.8654,38.8654,38.7491,38.7491,79128.0
2023-05-02 11:15:00,46.64,46.68,46.63,46.66,47540.0,38.7491,38.7823,38.7408,38.7657,47540.0
2023-05-02 11:20:00,46.66,46.69,46.6,46.62,145173.0,38.7657,38.7906,38.7158,38.7324,145173.0
2023-05-02 11:25:00,46.62,46.69,46.59,46.69,68245.0,38.7324,38.7906,38.7075,38.7906,68245.0
2023-05-02 11:30:00,46.69,46.7,46.63,46.65,96208.0,38.7906,38.7989,38.7408,38.7574,96208.0
2023-05-02 11:35:00,46.65,46.67,46.56,46.58,62954.0,38.7574,38.774,38.6826,38.6992,62954.0
2023-05-02 11:40:00,46.57,46.65,46.55,46.63,64629.0,38.6909,38.7574,38.6743,38.7408,64629.0
2023-05-02 11:45:00,46.63,46.69,46.63,46.66,45017.0,38.7408,38.7906,38.7408,38.7657,45017.0
2023-05-02 11:50:00,46.65,46.66,46.53,46.58,63130.0,38.7574,38.7657,38.6577,38.6992,63130.0
2023-05-02 11:55:00,46.58,46.62,46.56,46.62,35078.0,38.6992,38.7324,38.6826,38.7324,35078.0
2023-05-02 12:00:00,46.62,46.66,46.61,46.66,41973.0,38.7324,38.7657,38.7241,38.7657,41973.0
2023-05-02 12:05:00,46.66,46.72,46.65,46.69,49809.0,38.7657,38.8155,38.7574,38.7906,49809.0
2023-05-02 12:10:00,46.68,46.68,46.61,46.62,40316.0,38.7823,38.7823,38.7241,38.7324,40316.0
2023-05-02 12:15:00,46.62,46.68,46.56,46.68,60212.0,38.7324,38.7823,38.6826,38.7823,60212.0
2023-05-02 12:20:00,46.68,46.7,46.66,46.67,45001.0,38.7823,38.7989,38.7657,38.774,45001.0
2023-05-02 12:25:00,46.67,46.72,46.66,46.69,37698.0,38.774,38.8155,38.7657,38.7906,37698.0
2023-05-02 12:30:00,46.68,46.69,46.61,46.62,27286.0,38.7823,38.7906,38.7241,38.7324,27286.0
2023-05-02 12:35:00,46.61,46.64,46.56,46.58,47030.0,38.7241,38.7491,38.6826,38.6992,47030.0
2023-05-02 12:40:00,46.59,46.61,46.56,46.59,24808.0,38.7075,38.7241,38.6826,38.7075,24808.0
2023-05-02 12:45:00,46.59,46.63,46.58,46.61,24036.0,38.7075,38.7408,38.6992,38.7241,24036.0
2023-05-02 12:50:00,46.62,46.69,46.61,46.69,29773.0,38.7324,38.7906,38.7241,38.7906,29773.0
2023-05-02 12:55:00,46.68,46.69,46.64,46.67,27681.0,38.7823,38.7906,38.7491,38.774,27681.0
2023-05-02 13:00:00,46.68,46.69,46.64,46.68,32290.0,38.7823,38.7906,38.7491,38.7823,32290.0
2023-05-02 13:05:00,46.68,46.7,46.66,46.69,31747.0,38.7823,38.7989,38.7657,38.7906,31747.0
2023-05-02 13:10:00,46.7,46.75,46.69,46.73,42110.0,38.7989,38.8405,38.7906,38.8238,42110.0
2023-05-02 13:15:00,46.74,46.76,46.7,46.71,39609.0,38.8321,38.8488,38.7989,38.8072,39609.0
2023-05-02 13:20:00,46.71,46.76,46.7,46.76,41734.0,38.8072,38.8488,38.7989,38.8488,41734.0
2023-05-02 13:25:00,46.75,46.8,46.75,46.79,34447.0,38.8405,38.882,38.8405,38.8737,34447.0
2023-05-02 13:30:00,46.78,46.81,46.76,46.78,48449.0,38.8654,38.8903,38.8488,38.8654,48449.0
2023-05-02 13:35:00,46.79,46.83,46.78,46.83,53878.0,38.8737,38.9069,38.8654,38.9069,53878.0
2023-05-02 13:40:00,46.83,46.89,46.82,46.89,90887.0,38.9069,38.9568,38.8986,38.9568,90887.0
2023-05-02 13:45:00,46.89,46.94,46.88,46.94,37991.0,38.9568,38.9983,38.9485,38.9983,37991.0
2023-05-02 13:50:00,46.94,46.96,46.89,46.9,46603.0,38.9983,39.0149,38.9568,38.9651,46603.0
2023-05-02 13:55:00,46.9,46.92,46.87,46.89,39721.0,38.9651,38.9817,38.9402,38.9568,39721.0
2023-05-02 14:00:00,46.9,46.91,46.83,46.87,59447.0,38.9651,38.9734,38.9069,38.9402,59447.0
2023-05-02 14:05:00,46.87,46.89,46.86,46.88,27793.0,38.9402,38.9568,38.9318,38.9485,27793.0
2023-05-02 14:10:00,46.89,46.91,46.82,46.83,27356.0,38.9568,38.9734,38.8986,38.9069,27356.0
2023-05-02 14:15:00,46.83,46.87,46.79,46.84,65633.0,38.9069,38.9402,38.8737,38.9152,65633.0
2023-05-02 14:20:00,46.85,46.87,46.83,46.84,28721.0,38.9235,38.9402,38.9069,38.9152,28721.0
2023-05-02 14:25:00,46.83,46.85,46.81,46.84,32066.0,38.9069,38.9235,38.8903,38.9152,32066.0
2023-05-02 14:30:00,46.84,46.85,46.82,46.84,28159.0,38.9152,38.9235,38.8986,38.9152,28159.0
2023-05-02 14:35:00,46.84,46.89,46.83,46.89,27706.0,38.9152,38.9568,38.9069,38.9568,27706.0
2023-05-02 14:40:00,46.89,46.93,46.87,46.93,32191.0,38.9568,38.99,38.9402,38.99,32191.0
2023-05-02 14:45:00,46.93,46.97,46.92,46.97,31936.0,38.99,39.0232,38.9817,39.0232,31936.0
2023-05-02 14:50:00,46.97,47.0,46.96,47.0,39687.0,39.0232,39.0482,39.0149,39.0482,39687.0
2023-05-02 14:55:00,47.0,47.01,46.99,47.01,45891.0,39.0482,39.0565,39.0398,39.0565,45891.0
2023-05-02 15:00:00,47.0,47.01,46.98,47.01,45359.0,39.0482,39.0565,39.0315,39.0565,45359.0
2023-05-02 15:05:00,47.01,47.09,47.0,47.09,42675.0,39.0565,39.1229,39.0482,39.1229,42675.0
2023-05-02 15:10:00,47.09,47.17,47.09,47.16,53078.0,39.1229,39.1894,39.1229,39.1811,53078.0
2023-05-02 15:15:00,47.17,47.17,47.11,47.15,44348.0,39.1894,39.1894,39.1395,39.1728,44348.0
2023-05-02 15:20:00,47.15,47.21,47.14,47.17,43568.0,39.1728,39.2226,39.1645,39.1894,43568.0
2023-05-02 15:25:00,47.18,47.25,47.17,47.23,76259.0,39.1977,39.2559,39.1894,39.2392,76259.0
2023-05-02 15:30:00,47.23,47.24,47.16,47.17,60078.0,39.2392,39.2476,39.1811,39.1894,60078.0
2023-05-02 15:35:00,47.17,47.24,47.17,47.2,59819.0,39.1894,39.2476,39.1894,39.2143,59819.0
2023-05-02 15:40:00,47.2,47.23,47.18,47.21,61558.0,39.2143,39.2392,39.1977,39.2226,61558.0
2023-05-02 15:45:00,47.2,47.21,47.16,47.19,99225.0,39.2143,39.2226,39.1811,39.206,99225.0
2023-05-02 15:50:00,47.18,47.21,47.16,47.21,118309.0,39.1977,39.2226,39.1811,39.2226,118309.0
2023-05-02 15:55:00,47.21,47.24,47.17,47.19,306887.0,39.2226,39.2476,39.1894,39.206,306887.0
2023-05-03 09:30:00,47.24,47.36,47.15,47.15,115957.0,39.2476,39.3472,39.1728,39.1728,115957.0
2023-05-03 09:35:00,47.15,47.29,47.08,47.28,57280.0,39.1728,39.2891,39.1146,39.2808,57280.0
2023-05-03 09:40:00,47.29,47.36,47.23,47.23,64042.0,39.2891,39.3472,39.2392,39.2392,64042.0
2023-05-03 09:45:00,47.24,47.3,47.21,47.28,57199.0,39.2476,39.2974,39.2226,39.2808,57199.0
2023-05-03 09:50:00,47.29,47.37,47.26,47.33,58501.0,39.2891,39.3556,39.2642,39.3223,58501.0
2023-05-03 09:55:00,47.32,47.35,47.27,47.28,56101.0,39.314,39.3389,39.2725,39.2808,56101.0
2023-05-03 10:00:00,47.29,47.33,47.27,47.3,47192.0,39.2891,39.3223,39.2725,39.2974,47192.0
2023-05-03 10:05:00,47.31,47.33,47.25,47.3,40844.0,39.3057,39.3223,39.2559,39.2974,40844.0
2023-05-03 10:10:00,47.3,47.34,47.22,47.24,51392.0,39.2974,39.3306,39.2309,39.2476,51392.0
2023-05-03 10:15:00,47.25,47.27,47.14,47.16,64891.0,39.2559,39.2725,39.1645,39.1811,64891.0
2023-05-03 10:20:00,47.15,47.17,47.12,47.13,56839.0,39.1728,39.1894,39.1479,39.1562,56839.0
2023-05-03 10:25:00,47.14,47.17,47.12,47.15,48485.0,39.1645,39.1894,39.1479,39.1728,48485.0
2023-05-03 10:30:00,47.14,47.2,47.13,47.18,42587.0,39.1645,39.2143,39.1562,39.1977,42587.0
2023-05-03 10:35:00,47.18,47.2,47.11,47.11,44445.0,39.1977,39.2143,39.1395,39.1395,44445.0
2023-05-03 10:40:00,47.11,47.11,47.02,47.05,63217.0,39.1395,39.1395,39.0648,39.0897,63217.0
2023-05-03 10:45:00,47.05,47.07,46.98,47.02,51157.0,39.0897,39.1063,39.0315,39.0648,51157.0
2023-05-03 10:50:00,47.02,47.09,47.02,47.05,59014.0,39.0648,39.1229,39.0648,39.0897,59014.0
2023-05-03 10:55:00,47.06,47.1,47.05,47.09,24134.0,39.098,39.1312,39.0897,39.1229,24134.0
2023-05-03 11:00:00,47.09,47.11,47.06,47.08,24872.0,39.1229,39.1395,39.098,39.1146,24872.0
2023-05-03 11:05:00,47.08,47.1,47.06,47.07,20292.0,39.1146,39.1312,39.098,39.1063,20292.0
2023-05-03 11:10:00,47.07,47.07,47.03,47.07,20567.0,39.1063,39.1063,39.0731,39.1063,20567.0
2023-05-03 11:15:00,47.07,47.1,47.06,47.08,43274.0,39.1063,39.1312,39.098,39.1146,43274.0
2023-05-03 11:20:00,47.08,47.15,47.07,47.15,22891.0,39.1146,39.1728,39.1063,39.1728,22891.0
2023-05-03 11:25:00,47.14,47.16,47.12,47.13,22776.0,39.1645,39.1811,39.1479,39.1562,22776.0
2023-05-03 11:30:00,47.13,47.17,47.12,47.16,42331.0,39.1562,39.1894,39.1479,39.1811,42331.0
2023-05-03 11:35:00,47.16,47.2,47.16,47.16,37899.0,39.1811,39.2143,39.1811,39.1811,37899.0
2023-05-03 11:40:00,47.16,47.19,47.15,47.19,28490.0,39.1811,39.206,39.1728,39.206,28490.0
2023-05-03 11:45:00,47.19,47.24,47.16,47.22,43616.0,39.206,39.2476,39.1811,39.2309,43616.0
2023-05-03 11:50:00,47.22,47.22,47.17,47.18,30200.0,39.2309,39.2309,39.1894,39.1977,30200.0
2023-05-03 11:55:00,47.18,47.23,47.18,47.23,20907.0,39.1977,39.2392,39.1977,39.2392,20907.0
2023-05-03 12:00:00,47.23,47.25,47.21,47.25,38657.0,39.2392,39.2559,39.2226,39.2559,38657.0
2023-05-03 12:05:00,47.26,47.26,47.24,47.25,41170.0,39.2642,39.2642,39.2476,39.2559,41170.0
2023-05-03 12:10:00,47.26,47.26,47.21,47.22,19147.0,39.2642,39.2642,39.2226,39.2309,19147.0
2023-05-03 12:15:00,47.23,47.23,47.19,47.2,25280.0,39.2392,39.2392,39.206,39.2143,25280.0
2023-05-03 12:20:00,47.19,47.23,47.18,47.21,35192.0,39.206,39.2392,39.1977,39.2226,35192.0
2023-05-03 12:25:00,47.21,47.27,47.21,47.26,21354.0,39.2226,39.2725,39.2226,39.2642,21354.0
2023-05-03 12:30:00,47.27,47.27,47.21,47.22,28771.0,39.2725,39.2725,39.2226,39.2309,28771.0
2023-05-03 12:35:00,47.21,47.22,47.19,47.2,28570.0,39.2226,39.2309,39.206,39.2143,28570.0
2023-05-03 12:40:00,47.19,47.2,47.17,47.18,17698.0,39.206,39.2143,39.1894,39.1977,17698.0
2023-05-03 12:45:00,47.18,47.2,47.17,47.19,12742.0,39.1977,39.2143,39.1894,39.206,12742.0
2023-05-03 12:50:00,47.18,47.19,47.14,47.14,22809.0,39.1977,39.206,39.1645,39.1645,22809.0
2023-05-03 12:55:00,47.15,47.16,47.12,47.13,17393.0,39.1728,39.1811,39.1479,39.1562,17393.0
2023-05-03 13:00:00,47.13,47.15,47.12,47.13,21910.0,39.1562,39.1728,39.1479,39.1562,21910.0
2023-05-03 13:05:00,47.14,47.14,47.11,47.12,14909.0,39.1645,39.1645,39.1395,39.1479,14909.0
2023-05-03 13:10:00,47.12,47.18,47.11,47.16,21915.0,39.1479,39.1977,39.1395,39.1811,21915.0
2023-05-03 13:15:00,47.16,47.17,47.15,47.15,19040.0,39.1811,39.1894,39.1728,39.1728,19040.0
2023-05-03 13:20:00,47.15,47.16,47.1,47.12,25166.0,39.1728,39.1811,39.1312,39.1479,25166.0
2023-05-03 13:25:00,47.11,47.16,47.11,47.14,23074.0,39.1395,39.1811,39.1395,39.1645,23074.0
2023-05-03 13:30:00,47.16,47.18,47.14,47.15,23974.0,39.1811,39.1977,39.1645,39.1728,23974.0
2023-05-03 13:35:00,47.15,47.15,47.09,47.11,22693.0,39.1728,39.1728,39.1229,39.1395,22693.0
2023-05-03 13:40:00,47.11,47.14,47.1,47.12,41036.0,39.1395,39.1645,39.1312,39.1479,41036.0
2023-05-03 13:45:00,47.12,47.13,47.04,47.08,36019.0,39.1479,39.1562,39.0814,39.1146,36019.0
2023-05-03 13:50:00,47.08,47.09,47.05,47.07,24982.0,39.1146,39.1229,39.0897,39.1063,24982.0
2023-05-03 13:55:00,47.07,47.1,47.06,47.07,23184.0,39.1063,39.1312,39.098,39.1063,23184.0
2023-05-03 14:00:00,47.07,47.24,47.03,47.16,72175.0,39.1063,39.2476,39.0731,39.1811,72175.0
2023-05-03 14:05:00,47.16,47.17,47.08,47.09,18623.0,39.1811,39.1894,39.1146,39.1229,18623.0
2023-05-03 14:10:00,47.09,47.09,47.02,47.09,36956.0,39.1229,39.1229,39.0648,39.1229,36956.0
2023-05-03 14:15:00,47.09,47.12,47.07,47.1,30446.0,39.1229,39.1479,39.1063,39.1312,30446.0
2023-05-03 14:20:00,47.1,47.13,47.07,47.09,48051.0,39.1312,39.1562,39.1063,39.1229,48051.0
2023-05-03 14:25:00,47.09,47.09,47.03,47.04,30289.0,39.1229,39.1229,39.0731,39.0814,30289.0
2023-05-03 14:30:00,47.04,47.06,46.97,46.98,50495.0,39.0814,39.098,39.0232,39.0315,50495.0
2023-05-03 14:35:00,46.97,47.08,46.9,47.04,108110.0,39.0232,39.1146,38.9651,39.0814,108110.0
2023-05-03 14:40:00,47.05,47.11,46.96,47.0,64307.0,39.0897,39.1395,39.0149,39.0482,64307.0
2023-05-03 14:45:00,46.99,47.04,46.96,46.96,51654.0,39.0398,39.0814,39.0149,39.0149,51654.0
2023-05-03 14:50:00,46.96,46.98,46.83,46.89,77208.0,39.0149,39.0315,38.9069,38.9568,77208.0
2023-05-03 14:55:00,46.89,46.98,46.85,46.88,66000.0,38.9568,39.0315,38.9235,38.9485,66000.0
2023-05-03 15:00:00,46.87,46.92,46.83,46.88,74649.0,38.9402,38.9817,38.9069,38.9485,74649.0
2023-05-03 15:05:00,46.88,46.97,46.77,46.81,97360.0,38.9485,39.0232,38.8571,38.8903,97360.0
2023-05-03 15:10:00,46.8,46.8,46.7,46.73,81502.0,38.882,38.882,38.7989,38.8238,81502.0
2023-05-03 15:15:00,46.73,46.78,46.69,46.74,102915.0,38.8238,38.8654,38.7906,38.8321,102915.0
2023-05-03 15:20:00,46.73,46.75,46.65,46.72,72823.0,38.8238,38.8405,38.7574,38.8155,72823.0
2023-05-03 15:25:00,46.72,46.78,46.64,46.65,84861.0,38.8155,38.8654,38.7491,38.7574,84861.0
2023-05-03 15:30:00,46.64,46.66,46.59,46.65,85771.0,38.7491,38.7657,38.7075,38.7574,85771.0
2023-05-03 15:35:00,46.65,46.67,46.6,46.63,108951.0,38.7574,38.774,38.7158,38.7408,108951.0
2023-05-03 15:40:00,46.62,46.62,46.56,46.59,128946.0,38.7324,38.7324,38.6826,38.7075,128946.0
2023-05-03 15:45:00,46.59,46.64,46.55,46.57,166710.0,38.7075,38.7491,38.6743,38.6909,166710.0
2023-05-03 15:50:00,46.57,46.59,46.51,46.55,300861.0,38.6909,38.7075,38.6411,38.6743,300861.0
2023-05-03 15:55:00,46.55,46.59,46.52,46.54,393222.0,38.6743,38.7075,38.6494,38.666,393222.0
2023-05-04 09:30:00,46.4,46.52,46.25,46.44,177561.0,38.5497,38.6494,38.425,38.5829,177561.0
2023-05-04 09:35:00,46.44,46.48,46.23,46.23,138593.0,38.5829,38.6161,38.4084,38.4084,138593.0
2023-05-04 09:40:00,46.23,46.24,46.02,46.03,70211.0,38.4084,38.4167,38.234,38.2423,70211.0
2023-05-04 09:45:00,46.03,46.17,46.02,46.14,83814.0,38.2423,38.3586,38.234,38.3337,83814.0
2023-05-04 09:50:00,46.14,46.24,46.08,46.22,105827.0,38.3337,38.4167,38.2838,38.4001,105827.0
2023-05-04 09:55:00,46.22,46.22,46.11,46.12,84244.0,38.4001,38.4001,38.3087,38.317,84244.0
2023-05-04 10:00:00,46.12,46.12,45.96,46.01,183456.0,38.317,38.317,38.1841,38.2257,183456.0
2023-05-04 10:05:00,46.01,46.02,45.87,45.94,214130.0,38.2257,38.234,38.1093,38.1675,214130.0
2023-05-04 10:10:00,45.95,45.95,45.87,45.93,181535.0,38.1758,38.1758,38.1093,38.1592,181535.0
2023-05-04 10:15:00,45.94,45.96,45.82,45.91,132521.0,38.1675,38.1841,38.0678,38.1426,132521.0
2023-05-04 10:20:00,45.9,45.9,45.76,45.81,164932.0,38.1343,38.1343,38.0179,38.0595,164932.0
2023-05-04 10:25:00,45.8,45.81,45.63,45.68,127338.0,38.0512,38.0595,37.9099,37.9515,127338.0
2023-05-04 10:30:00,45.69,45.77,45.67,45.76,101161.0,37.9598,38.0263,37.9432,38.0179,101161.0
2023-05-04 10:35:00,45.76,45.83,45.63,45.65,79757.0,38.0179,38.0761,37.9099,37.9266,79757.0
2023-05-04 10:40:00,45.65,45.75,45.64,45.73,79265.0,37.9266,38.0096,37.9183,37.993,79265.0
2023-05-04 10:45:00,45.73,45.81,45.71,45.72,149948.0,37.993,38.0595,37.9764,37.9847,149948.0
2023-05-04 10:50:00,45.71,45.78,45.71,45.75,45710.0,37.9764,38.0346,37.9764,38.0096,45710.0
2023-05-04 10:55:00,45.75,45.77,45.63,45.67,155958.0,38.0096,38.0263,37.9099,37.9432,155958.0
2023-05-04 11:00:00,45.67,45.76,45.65,45.76,49265.0,37.9432,38.0179,37.9266,38.0179,49265.0
2023-05-04 11:05:00,45.76,45.88,45.76,45.82,132151.0,38.0179,38.1176,38.0179,38.0678,132151.0
2023-05-04 11:10:00,45.84,45.85,45.75,45.76,60812.0,38.0844,38.0927,38.0096,38.0179,60812.0
2023-05-04 11:15:00,45.76,45.78,45.63,45.64,62421.0,38.0179,38.0346,37.9099,37.9183,62421.0
2023-05-04 11:20:00,45.64,45.68,45.62,45.66,58267.0,37.9183,37.9515,37.9016,37.9349,58267.0
2023-05-04 11:25:00,45.66,45.68,45.63,45.64,73628.0,37.9349,37.9515,37.9099,37.9183,73628.0
2023-05-04 11:30:00,45.65,45.67,45.58,45.61,65262.0,37.9266,37.9432,37.8684,37.8933,65262.0
2023-05-04 11:35:00,45.6,45.64,45.57,45.64,41619.0,37.885,37.9183,37.8601,37.9183,41619.0
2023-05-04 11:40:00,45.65,45.68,45.62,45.62,33312.0,37.9266,37.9515,37.9016,37.9016,33312.0
2023-05-04 11:45:00,45.63,45.64,45.6,45.62,21328.0,37.9099,37.9183,37.885,37.9016,21328.0
2023-05-04 11:50:00,45.63,45.64,45.6,45.62,22498.0,37.9099,37.9183,37.885,37.9016,22498.0
2023-05-04 11:55:00,45.61,45.66,45.6,45.64,42289.0,37.8933,37.9349,37.885,37.9183,42289.0
2023-05-04 12:00:00,45.64,45.73,45.64,45.73,76479.0,37.9183,37.993,37.9183,37.993,76479.0
2023-05-04 12:05:00,45.73,45.76,45.66,45.72,53422.0,37.993,38.0179,37.9349,37.9847,53422.0
2023-05-04 12:10:00,45.72,45.72,45.65,45.71,39360.0,37.9847,37.9847,37.9266,37.9764,39360.0
2023-05-04 12:15:00,45.7,45.8,45.68,45.8,37901.0,37.9681,38.0512,37.9515,38.0512,37901.0
2023-05-04 12:20:00,45.8,45.85,45.8,45.84,40412.0,38.0512,38.0927,38.0512,38.0844,40412.0
2023-05-04 12:25:00,45.84,45.91,45.84,45.91,44990.0,38.0844,38.1426,38.0844,38.1426,44990.0
2023-05-04 12:30:00,45.92,45.93,45.81,45.83,48460.0,38.1509,38.1592,38.0595,38.0761,48460.0
2023-05-04 12:35:00,45.82,45.85,45.8,45.83,37479.0,38.0678,38.0927,38.0512,38.0761,37479.0
2023-05-04 12:40:00,45.84,45.85,45.81,45.84,20297.0,38.0844,38.0927,38.0595,38.0844,20297.0
2023-05-04 12:45:00,45.83,45.89,45.82,45.86,30220.0,38.0761,38.126,38.0678,38.101,30220.0
2023-05-04 12:50:00,45.86,45.87,45.83,45.84,22467.0,38.101,38.1093,38.0761,38.0844,22467.0
2023-05-04 12:55:00,45.84,45.92,45.84,45.91,26724.0,38.0844,38.1509,38.0844,38.1426,26724.0
2023-05-04 13:00:00,45.91,45.97,45.9,45.97,65516.0,38.1426,38.1924,38.1343,38.1924,65516.0
2023-05-04 13:05:00,45.96,46.08,45.96,46.08,46754.0,38.1841,38.2838,38.1841,38.2838,46754.0
2023-05-04 13:10:00,46.08,46.12,46.04,46.11,36654.0,38.2838,38.317,38.2506,38.3087,36654.0
2023-05-04 13:15:00,46.11,46.22,46.1,46.19,79583.0,38.3087,38.4001,38.3004,38.3752,79583.0
2023-05-04 13:20:00,46.2,46.21,46.14,46.15,46998.0,38.3835,38.3918,38.3337,38.342,46998.0
2023-05-04 13:25:00,46.16,46.17,46.05,46.05,30411.0,38.3503,38.3586,38.2589,38.2589,30411.0
2023-05-04 13:30:00,46.05,46.08,46.04,46.07,29728.0,38.2589,38.2838,38.2506,38.2755,29728.0
2023-05-04 13:35:00,46.06,46.06,45.99,46.0,69676.0,38.2672,38.2672,38.209,38.2173,69676.0
2023-05-04 13:40:00,45.99,46.04,45.98,46.01,35474.0,38.209,38.2506,38.2007,38.2257,35474.0
2023-05-04 13:45:00,46.0,46.01,45.92,45.92,35043.0,38.2173,38.2257,38.1509,38.1509,35043.0
2023-05-04 13:50:00,45.92,45.92,45.84,45.87,33293.0,38.1509,38.1509,38.0844,38.1093,33293.0
2023-05-04 13:55:00,45.87,45.89,45.83,45.84,27213.0,38.1093,38.126,38.0761,38.0844,27213.0
2023-05-04 14:00:00,45.84,45.86,45.8,45.83,31187.0,38.0844,38.101,38.0512,38.0761,31187.0
2023-05-04 14:05:00,45.83,45.89,45.83,45.87,20268.0,38.0761,38.126,38.0761,38.1093,20268.0
2023-05-04 14:10:00,45.88,45.95,45.87,45.95,37126.0,38.1176,38.1758,38.1093,38.1758,37126.0
2023-05-04 14:15:00,45.94,45.96,45.93,45.95,24531.0,38.1675,38.1841,38.1592,38.1758,24531.0
2023-05-04 14:20:00,45.96,46.01,45.95,46.0,58170.0,38.1841,38.2257,38.1758,38.2173,58170.0
2023-05-04 14:25:00,46.0,46.0,45.93,45.93,26629.0,38.2173,38.2173,38.1592,38.1592,26629.0
2023-05-04 14:30:00,45.93,45.96,45.9,45.96,15419.0,38.1592,38.1841,38.1343,38.1841,15419.0
2023-05-04 14:35:00,45.96,46.0,45.94,45.96,36468.0,38.1841,38.2173,38.1675,38.1841,36468.0
2023-05-04 14:40:00,45.95,45.96,45.91,45.92,16749.0,38.1758,38.1841,38.1426,38.1509,16749.0
2023-05-04 14:45:00,45.92,45.93,45.89,45.9,30093.0,38.1509,38.1592,38.126,38.1343,30093.0
2023-05-04 14:50:00,45.9,45.96,45.89,45.94,47175.0,38.1343,38.1841,38.126,38.1675,47175.0
2023-05-04 14:55:00,45.94,46.02,45.92,46.02,54412.0,38.1675,38.234,38.1509,38.234,54412.0
2023-05-04 15:00:00,46.02,46.06,46.0,46.06,55082.0,38.234,38.2672,38.2173,38.2672,55082.0
2023-05-04 15:05:00,46.07,46.12,46.05,46.1,40183.0,38.2755,38.317,38.2589,38.3004,40183.0
2023-05-04 15:10:00,46.09,46.1,46.02,46.03,32047.0,38.2921,38.3004,38.234,38.2423,32047.0
2023-05-04 15:15:00,46.04,46.04,45.98,46.0,32865.0,38.2506,38.2506,38.2007,38.2173,32865.0
2023-05-04 15:20:00,46.0,46.06,45.98,46.06,36077.0,38.2173,38.2672,38.2007,38.2672,36077.0
2023-05-04 15:25:00,46.05,46.06,45.99,46.03,62002.0,38.2589,38.2672,38.209,38.2423,62002.0
2023-05-04 15:30:00,46.03,46.08,46.03,46.05,73359.0,38.2423,38.2838,38.2423,38.2589,73359.0
2023-05-04 15:35:00,46.05,46.11,46.04,46.08,52449.0,38.2589,38.3087,38.2506,38.2838,52449.0
2023-05-04 15:40:00,46.08,46.13,46.07,46.09,80588.0,38.2838,38.3253,38.2755,38.2921,80588.0
2023-05-04 15:45:00,46.08,46.09,46.02,46.09,89126.0,38.2838,38.2921,38.234,38.2921,89126.0
2023-05-04 15:50:00,46.09,46.15,46.05,46.14,150834.0,38.2921,38.342,38.2589,38.3337,150834.0
2023-05-04 15:55:00,46.14,46.15,46.08,46.14,325710.0,38.3337,38.342,38.2838,38.3337,325710.0
2023-05-05 09:30:00,46.16,46.39,46.09,46.34,136614.0,38.3503,38.5414,38.2921,38.4998,136614.0
2023-05-05 09:35:00,46.34,46.53,46.3,46.46,67176.0,38.4998,38.6577,38.4666,38.5995,67176.0
2023-05-05 09:40:00,46.48,46.6,46.48,46.54,67790.0,38.6161,38.7158,38.6161,38.666,67790.0
2023-05-05 09:45:00,46.54,46.57,46.49,46.5,47302.0,38.666,38.6909,38.6244,38.6328,47302.0
2023-05-05 09:50:00,46.49,46.5,46.42,46.44,48027.0,38.6244,38.6328,38.5663,38.5829,48027.0
2023-05-05 09:55:00,46.44,46.52,46.44,46.48,60639.0,38.5829,38.6494,38.5829,38.6161,60639.0
2023-05-05 10:00:00,46.48,46.6,46.48,46.59,67947.0,38.6161,38.7158,38.6161,38.7075,67947.0
2023-05-05 10:05:00,46.59,46.62,46.56,46.59,57977.0,38.7075,38.7324,38.6826,38.7075,57977.0
2023-05-05 10:10:00,46.59,46.62,46.54,46.57,43156.0,38.7075,38.7324,38.666,38.6909,43156.0
2023-05-05 10:15:00,46.56,46.62,46.53,46.56,52352.0,38.6826,38.7324,38.6577,38.6826,52352.0
2023-05-05 10:20:00,46.56,46.61,46.52,46.54,45700.0,38.6826,38.7241,38.6494,38.666,45700.0
2023-05-05 10:25:00,46.54,46.59,46.53,46.56,41726.0,38.666,38.7075,38.6577,38.6826,41726.0
2023-05-05 10:30:00,46.57,46.6,46.52,46.54,46704.0,38.6909,38.7158,38.6494,38.666,46704.0
2023-05-05 10:35:00,46.55,46.55,46.43,46.45,51245.0,38.6743,38.6743,38.5746,38.5912,51245.0
2023-05-05 10:40:00,46.46,46.5,46.45,46.5,36719.0,38.5995,38.6328,38.5912,38.6328,36719.0
2023-05-05 10:45:00,46.5,46.56,46.46,46.56,44824.0,38.6328,38.6826,38.5995,38.6826,44824.0
2023-05-05 10:50:00,46.57,46.64,46.56,46.62,65839.0,38.6909,38.7491,38.6826,38.7324,65839.0
2023-05-05 10:55:00,46.62,46.65,46.61,46.62,38755.0,38.7324,38.7574,38.7241,38.7324,38755.0
2023-05-05 11:00:00,46.63,46.67,46.62,46.64,44332.0,38.7408,38.774,38.7324,38.7491,44332.0
2023-05-05 11:05:00,46.64,46.68,46.6,46.61,59992.0,38.7491,38.7823,38.7158,38.7241,59992.0
2023-05-05 11:10:00,46.61,46.68,46.6,46.68,31739.0,38.7241,38.7823,38.7158,38.7823,31739.0
2023-05-05 11:15:00,46.68,46.73,46.67,46.73,37000.0,38.7823,38.8238,38.774,38.8238,37000.0
2023-05-05 11:20:00,46.73,46.75,46.7,46.74,47900.0,38.8238,38.8405,38.7989,38.8321,47900.0
2023-05-05 11:25:00,46.74,46.74,46.65,46.67,56255.0,38.8321,38.8321,38.7574,38.774,56255.0
2023-05-05 11:30:00,46.68,46.68,46.61,46.62,36953.0,38.7823,38.7823,38.7241,38.7324,36953.0
2023-05-05 11:35:00,46.6,46.61,46.54,46.55,42578.0,38.7158,38.7241,38.666,38.6743,42578.0
2023-05-05 11:40:00,46.55,46.6,46.55,46.58,32618.0,38.6743,38.7158,38.6743,38.6992,32618.0
2023-05-05 11:45:00,46.58,46.63,46.57,46.62,39043.0,38.6992,38.7408,38.6909,38.7324,39043.0
2023-05-05 11:50:00,46.63,46.63,46.6,46.62,28625.0,38.7408,38.7408,38.7158,38.7324,28625.0
2023-05-05 11:55:00,46.62,46.67,46.58,46.64,42387.0,38.7324,38.774,38.6992,38.7491,42387.0
2023-05-05 12:00:00,46.63,46.64,46.57,46.57,24254.0,38.7408,38.7491,38.6909,38.6909,24254.0
2023-05-05 12:05:00,46.57,46.58,46.55,46.58,13130.0,38.6909,38.6992,38.6743,38.6992,13130.0
2023-05-05 12:10:00,46.58,46.58,46.54,46.55,15215.0,38.6992,38.6992,38.666,38.6743,15215.0
2023-05-05 12:15:00,46.55,46.56,46.53,46.54,24341.0,38.6743,38.6826,38.6577,38.666,24341.0
2023-05-05 12:20:00,46.53,46.57,46.53,46.56,19241.0,38.6577,38.6909,38.6577,38.6826,19241.0
2023-05-05 12:25:00,46.56,46.57,46.51,46.51,30435.0,38.6826,38.6909,38.6411,38.6411,30435.0
2023-05-05 12:30:00,46.51,46.53,46.49,46.51,31768.0,38.6411,38.6577,38.6244,38.6411,31768.0
2023-05-05 12:35:00,46.51,46.54,46.5,46.51,38055.0,38.6411,38.666,38.6328,38.6411,38055.0
2023-05-05 12:40:00,46.51,46.52,46.5,46.5,21804.0,38.6411,38.6494,38.6328,38.6328,21804.0
2023-05-05 12:45:00,46.51,46.51,46.46,46.47,33569.0,38.6411,38.6411,38.5995,38.6078,33569.0
2023-05-05 12:50:00,46.46,46.48,46.44,46.47,21531.0,38.5995,38.6161,38.5829,38.6078,21531.0
2023-05-05 12:55:00,46.47,46.53,46.47,46.52,24630.0,38.6078,38.6577,38.6078,38.6494,24630.0
2023-05-05 13:00:00,46.51,46.54,46.51,46.52,19512.0,38.6411,38.666,38.6411,38.6494,19512.0
2023-05-05 13:05:00,46.52,46.53,46.5,46.52,26527.0,38.6494,38.6577,38.6328,38.6494,26527.0
2023-05-05 13:10:00,46.52,46.52,46.49,46.51,19230.0,38.6494,38.6494,38.6244,38.6411,19230.0
2023-05-05 13:15:00,46.52,46.54,46.5,46.53,30588.0,38.6494,38.666,38.6328,38.6577,30588.0
2023-05-05 13:20:00,46.53,46.53,46.51,46.52,14035.0,38.6577,38.6577,38.6411,38.6494,14035.0
2023-05-05 13:25:00,46.53,46.54,46.51,46.53,38759.0,38.6577,38.666,38.6411,38.6577,38759.0
2023-05-05 13:30:00,46.53,46.55,46.52,46.53,35880.0,38.6577,38.6743,38.6494,38.6577,35880.0
2023-05-05 13:35:00,46.54,46.54,46.46,46.52,106872.0,38.666,38.666,38.5995,38.6494,106872.0
2023-05-05 13:40:00,46.52,46.54,46.51,46.54,11999.0,38.6494,38.666,38.6411,38.666,11999.0
2023-05-05 13:45:00,46.54,46.6,46.54,46.59,34588.0,38.666,38.7158,38.666,38.7075,34588.0
2023-05-05 13:50:00,46.59,46.61,46.57,46.58,28862.0,38.7075,38.7241,38.6909,38.6992,28862.0
2023-05-05 13:55:00,46.58,46.6,46.57,46.6,21638.0,38.6992,38.7158,38.6909,38.7158,21638.0
2023-05-05 14:00:00,46.6,46.63,46.6,46.63,28341.0,38.7158,38.7408,38.7158,38.7408,28341.0
2023-05-05 14:05:00,46.63,46.67,46.63,46.66,25730.0,38.7408,38.774,38.7408,38.7657,25730.0
2023-05-05 14:10:00,46.66,46.67,46.65,46.66,30564.0,38.7657,38.774,38.7574,38.7657,30564.0
2023-05-05 14:15:00,46.66,46.69,46.65,46.68,21338.0,38.7657,38.7906,38.7574,38.7823,21338.0
2023-05-05 14:20:00,46.68,46.72,46.67,46.7,38790.0,38.7823,38.8155,38.774,38.7989,38790.0
2023-05-05 14:25:00,46.7,46.77,46.69,46.77,49411.0,38.7989,38.8571,38.7906,38.8571,49411.0
2023-05-05 14:30:00,46.76,46.79,46.75,46.76,44287.0,38.8488,38.8737,38.8405,38.8488,44287.0
2023-05-05 14:35:00,46.77,46.8,46.76,46.77,33218.0,38.8571,38.882,38.8488,38.8571,33218.0
2023-05-05 14:40:00,46.78,46.78,46.71,46.72,73150.0,38.8654,38.8654,38.8072,38.8155,73150.0
2023-05-05 14:45:00,46.73,46.79,46.72,46.79,34534.0,38.8238,38.8737,38.8155,38.8737,34534.0
2023-05-05 14:50:00,46.79,46.86,46.78,46.84,71324.0,38.8737,38.9318,38.8654,38.9152,71324.0
2023-05-05 14:55:00,46.84,46.84,46.77,46.78,57484.0,38.9152,38.9152,38.8571,38.8654,57484.0
2023-05-05 15:00:00,46.77,46.85,46.75,46.84,48044.0,38.8571,38.9235,38.8405,38.9152,48044.0
2023-05-05 15:05:00,46.84,46.86,46.82,46.84,32515.0,38.9152,38.9318,38.8986,38.9152,32515.0
2023-05-05 15:10:00,46.85,46.85,46.82,46.82,28888.0,38.9235,38.9235,38.8986,38.8986,28888.0
2023-05-05 15:15:00,46.83,46.85,46.81,46.83,48574.0,38.9069,38.9235,38.8903,38.9069,48574.0
2023-05-05 15:20:00,46.83,46.83,46.81,46.82,18110.0,38.9069,38.9069,38.8903,38.8986,18110.0
2023-05-05 15:25:00,46.83,46.83,46.77,46.78,57958.0,38.9069,38.9069,38.8571,38.8654,57958.0
2023-05-05 15:30:00,46.78,46.81,46.77,46.77,53579.0,38.8654,38.8903,38.8571,38.8571,53579.0
2023-05-05 15:35:00,46.77,46.78,46.72,46.73,85082.0,38.8571,38.8654,38.8155,38.8238,85082.0
2023-05-05 15:40:00,46.73,46.73,46.7,46.72,59905.0,38.8238,38.8238,38.7989,38.8155,59905.0
2023-05-05 15:45:00,46.71,46.74,46.68,46.72,131177.0,38.8072,38.8321,38.7823,38.8155,131177.0
2023-05-05 15:50:00,46.72,46.73,46.68,46.69,173231.0,38.8155,38.8238,38.7823,38.7906,173231.0
2023-05-05 15:55:00,46.69,46.71,46.65,46.69,415445.0,38.7906,38.8072,38.7574,38.7906,415445.0
2023-05-08 09:30:00,46.7,46.72,46.56,46.59,147594.0,38.7989,38.8155,38.6826,38.7075,147594.0
2023-05-08 09:35:00,46.58,46.79,46.55,46.75,56675.0,38.6992,38.8737,38.6743,38.8405,56675.0
2023-05-08 09:40:00,46.73,46.81,46.7,46.78,45071.0,38.8238,38.8903,38.7989,38.8654,45071.0
2023-05-08 09:45:00,46.78,46.79,46.69,46.71,40397.0,38.8654,38.8737,38.7906,38.8072,40397.0
2023-05-08 09:50:00,46.71,46.79,46.7,46.78,35176.0,38.8072,38.8737,38.7989,38.8654,35176.0
2023-05-08 09:55:00,46.78,46.78,46.74,46.75,47320.0,38.8654,38.8654,38.8321,38.8405,47320.0
2023-05-08 10:00:00,46.75,46.79,46.68,46.74,65008.0,38.8405,38.8737,38.7823,38.8321,65008.0
2023-05-08 10:05:00,46.75,46.79,46.74,46.76,44569.0,38.8405,38.8737,38.8321,38.8488,44569.0
2023-05-08 10:10:00,46.75,46.77,46.69,46.73,33762.0,38.8405,38.8571,38.7906,38.8238,33762.0
2023-05-08 10:15:00,46.73,46.76,46.73,46.73,26283.0,38.8238,38.8488,38.8238,38.8238,26283.0
2023-05-08 10:20:00,46.73,46.74,46.69,46.7,26455.0,38.8238,38.8321,38.7906,38.7989,26455.0
2023-05-08 10:25:00,46.7,46.74,46.7,46.73,40887.0,38.7989,38.8321,38.7989,38.8238,40887.0
2023-05-08 10:30:00,46.73,46.78,46.72,46.78,24372.0,38.8238,38.8654,38.8155,38.8654,24372.0
2023-05-08 10:35:00,46.77,46.78,46.71,46.72,36361.0,38.8571,38.8654,38.8072,38.8155,36361.0
2023-05-08 10:40:00,46.71,46.79,46.7,46.78,29593.0,38.8072,38.8737,38.7989,38.8654,29593.0
2023-05-08 10:45:00,46.78,46.78,46.74,46.78,28158.0,38.8654,38.8654,38.8321,38.8654,28158.0
2023-05-08 10:50:00,46.78,46.82,46.76,46.77,48557.0,38.8654,38.8986,38.8488,38.8571,48557.0
2023-05-08 10:55:00,46.77,46.8,46.75,46.77,27346.0,38.8571,38.882,38.8405,38.8571,27346.0
2023-05-08 11:00:00,46.76,46.76,46.73,46.75,23042.0,38.8488,38.8488,38.8238,38.8405,23042.0
2023-05-08 11:05:00,46.75,46.77,46.72,46.75,24997.0,38.8405,38.8571,38.8155,38.8405,24997.0
2023-05-08 11:10:00,46.75,46.77,46.73,46.74,23860.0,38.8405,38.8571,38.8238,38.8321,23860.0
2023-05-08 11:15:00,46.74,46.79,46.73,46.73,27480.0,38.8321,38.8737,38.8238,38.8238,27480.0
2023-05-08 11:20:00,46.74,46.75,46.67,46.68,47621.0,38.8321,38.8405,38.774,38.7823,47621.0
2023-05-08 11:25:00,46.68,46.69,46.64,46.65,22946.0,38.7823,38.7906,38.7491,38.7574,22946.0
2023-05-08 11:30:00,46.64,46.66,46.64,46.66,21075.0,38.7491,38.7657,38.7491,38.7657,21075.0
2023-05-08 11:35:00,46.65,46.66,46.61,46.61,33018.0,38.7574,38.7657,38.7241,38.7241,33018.0
2023-05-08 11:40:00,46.61,46.65,46.56,46.6,86960.0,38.7241,38.7574,38.6826,38.7158,86960.0
2023-05-08 11:45:00,46.6,46.64,46.59,46.62,27448.0,38.7158,38.7491,38.7075,38.7324,27448.0
2023-05-08 11:50:00,46.61,46.62,46.57,46.62,39119.0,38.7241,38.7324,38.6909,38.7324,39119.0
2023-05-08 11:55:00,46.62,46.65,46.62,46.63,32193.0,38.7324,38.7574,38.7324,38.7408,32193.0
2023-05-08 12:00:00,46.62,46.64,46.59,46.59,28571.0,38.7324,38.7491,38.7075,38.7075,28571.0
2023-05-08 12:05:00,46.59,46.59,46.56,46.58,17514.0,38.7075,38.7075,38.6826,38.6992,17514.0
2023-05-08 12:10:00,46.59,46.6,46.55,46.58,29401.0,38.7075,38.7158,38.6743,38.6992,29401.0
2023-05-08 12:15:00,46.59,46.65,46.58,46.65,29392.0,38.7075,38.7574,38.6992,38.7574,29392.0
2023-05-08 12:20:00,46.65,46.66,46.6,46.61,21113.0,38.7574,38.7657,38.7158,38.7241,21113.0
2023-05-08 12:25:00,46.62,46.65,46.61,46.64,31630.0,38.7324,38.7574,38.7241,38.7491,31630.0
2023-05-08 12:30:00,46.64,46.67,46.62,46.62,45319.0,38.7491,38.774,38.7324,38.7324,45319.0
2023-05-08 12:35:00,46.63,46.63,46.57,46.57,27462.0,38.7408,38.7408,38.6909,38.6909,27462.0
2023-05-08 12:40:00,46.57,46.57,46.53,46.55,34017.0,38.6909,38.6909,38.6577,38.6743,34017.0
2023-05-08 12:45:00,46.55,46.56,46.54,46.56,19926.0,38.6743,38.6826,38.666,38.6826,19926.0
2023-05-08 12:50:00,46.57,46.6,46.56,46.57,35339.0,38.6909,38.7158,38.6826,38.6909,35339.0
2023-05-08 12:55:00,46.56,46.57,46.52,46.57,43753.0,38.6826,38.6909,38.6494,38.6909,43753.0
2023-05-08 13:00:00,46.57,46.58,46.55,46.58,27017.0,38.6909,38.6992,38.6743,38.6992,27017.0
2023-05-08 13:05:00,46.58,46.59,46.53,46.55,30137.0,38.6992,38.7075,38.6577,38.6743,30137.0
2023-05-08 13:10:00,46.54,46.58,46.54,46.57,24287.0,38.666,38.6992,38.666,38.6909,24287.0
2023-05-08 13:15:00,46.57,46.59,46.56,46.58,22732.0,38.6909,38.7075,38.6826,38.6992,22732.0
2023-05-08 13:20:00,46.57,46.6,46.56,46.57,23185.0,38.6909,38.7158,38.6826,38.6909,23185.0
2023-05-08 13:25:00,46.56,46.59,46.56,46.58,32029.0,38.6826,38.7075,38.6826,38.6992,32029.0
2023-05-08 13:30:00,46.58,46.59,46.57,46.57,29345.0,38.6992,38.7075,38.6909,38.6909,29345.0
2023-05-08 13:35:00,46.58,46.58,46.55,46.58,36001.0,38.6992,38.6992,38.6743,38.6992,36001.0
2023-05-08 13:40:00,46.58,46.61,46.57,46.61,29124.0,38.6992,38.7241,38.6909,38.7241,29124.0
2023-05-08 13:45:00,46.61,46.61,46.59,46.6,26053.0,38.7241,38.7241,38.7075,38.7158,26053.0
2023-05-08 13:50:00,46.59,46.6,46.56,46.58,30169.0,38.7075,38.7158,38.6826,38.6992,30169.0
2023-05-08 13:55:00,46.57,46.63,46.57,46.6,27229.0,38.6909,38.7408,38.6909,38.7158,27229.0
2023-05-08 14:00:00,46.61,46.64,46.6,46.61,37365.0,38.7241,38.7491,38.7158,38.7241,37365.0
2023-05-08 14:05:00,46.62,46.62,46.54,46.57,50152.0,38.7324,38.7324,38.666,38.6909,50152.0
2023-05-08 14:10:00,46.56,46.58,46.53,46.57,40963.0,38.6826,38.6992,38.6577,38.6909,40963.0
2023-05-08 14:15:00,46.57,46.6,46.56,46.59,22960.0,38.6909,38.7158,38.6826,38.7075,22960.0
2023-05-08 14:20:00,46.59,46.71,46.59,46.71,63988.0,38.7075,38.8072,38.7075,38.8072,63988.0
2023-05-08 14:25:00,46.71,46.72,46.69,46.71,79704.0,38.8072,38.8155,38.7906,38.8072,79704.0
2023-05-08 14:30:00,46.71,46.73,46.67,46.69,50194.0,38.8072,38.8238,38.774,38.7906,50194.0
2023-05-08 14:35:00,46.68,46.69,46.61,46.62,34939.0,38.7823,38.7906,38.7241,38.7324,34939.0
2023-05-08 14:40:00,46.62,46.64,46.6,46.61,26313.0,38.7324,38.7491,38.7158,38.7241,26313.0
2023-05-08 14:45:00,46.61,46.61,46.58,46.59,25133.0,38.7241,38.7241,38.6992,38.7075,25133.0
2023-05-08 14:50:00,46.59,46.6,46.56,46.59,29269.0,38.7075,38.7158,38.6826,38.7075,29269.0
2023-05-08 14:55:00,46.59,46.59,46.57,46.58,23927.0,38.7075,38.7075,38.6909,38.6992,23927.0
2023-05-08 15:00:00,46.59,46.62,46.56,46.62,31607.0,38.7075,38.7324,38.6826,38.7324,31607.0
2023-05-08 15:05:00,46.62,46.63,46.6,46.62,29824.0,38.7324,38.7408,38.7158,38.7324,29824.0
2023-05-08 15:10:00,46.62,46.64,46.61,46.63,38804.0,38.7324,38.7491,38.7241,38.7408,38804.0
2023-05-08 15:15:00,46.63,46.65,46.59,46.65,56965.0,38.7408,38.7574,38.7075,38.7574,56965.0
2023-05-08 15:20:00,46.65,46.67,46.64,46.66,27033.0,38.7574,38.774,38.7491,38.7657,27033.0
2023-05-08 15:25:00,46.65,46.66,46.62,46.64,39768.0,38.7574,38.7657,38.7324,38.7491,39768.0
2023-05-08 15:30:00,46.63,46.68,46.63,46.64,62741.0,38.7408,38.7823,38.7408,38.7491,62741.0
2023-05-08 15:35:00,46.63,46.68,46.63,46.68,84939.0,38.7408,38.7823,38.7408,38.7823,84939.0
2023-05-08 15:40:00,46.68,46.69,46.67,46.68,57277.0,38.7823,38.7906,38.774,38.7823,57277.0
2023-05-08 15:45:00,46.68,46.68,46.65,46.65,86912.0,38.7823,38.7823,38.7574,38.7574,86912.0
2023-05-08 15:50:00,46.65,46.65,46.58,46.59,132210.0,38.7574,38.7574,38.6992,38.7075,132210.0
2023-05-08 15:55:00,46.59,46.62,46.56,46.61,259192.0,38.7075,38.7324,38.6826,38.7241,259192.0
2023-05-09 09:30:00,46.57,46.57,46.17,46.33,137755.0,38.6909,38.6909,38.3586,38.4915,137755.0
2023-05-09 09:35:00,46.36,46.39,46.15,46.16,72082.0,38.5164,38.5414,38.342,38.3503,72082.0
2023-05-09 09:40:00,46.16,46.26,46.16,46.25,53419.0,38.3503,38.4334,38.3503,38.425,53419.0
2023-05-09 09:45:00,46.26,46.31,46.22,46.31,64393.0,38.4334,38.4749,38.4001,38.4749,64393.0
2023-05-09 09:50:00,46.32,46.33,46.25,46.29,35850.0,38.4832,38.4915,38.425,38.4583,35850.0
2023-05-09 09:55:00,46.29,46.29,46.23,46.26,24906.0,38.4583,38.4583,38.4084,38.4334,24906.0
2023-05-09 10:00:00,46.27,46.34,46.26,46.32,41676.0,38.4417,38.4998,38.4334,38.4832,41676.0
2023-05-09 10:05:00,46.32,46.38,46.3,46.32,51336.0,38.4832,38.5331,38.4666,38.4832,51336.0
2023-05-09 10:10:00,46.31,46.35,46.26,46.33,40880.0,38.4749,38.5081,38.4334,38.4915,40880.0
2023-05-09 10:15:00,46.33,46.4,46.33,46.38,41885.0,38.4915,38.5497,38.4915,38.5331,41885.0
2023-05-09 10:20:00,46.37,46.4,46.36,46.38,28242.0,38.5247,38.5497,38.5164,38.5331,28242.0
2023-05-09 10:25:00,46.38,46.44,46.37,46.4,64651.0,38.5331,38.5829,38.5247,38.5497,64651.0
2023-05-09 10:30:00,46.4,46.42,46.36,46.37,32030.0,38.5497,38.5663,38.5164,38.5247,32030.0
2023-05-09 10:35:00,46.37,46.38,46.31,46.34,18097.0,38.5247,38.5331,38.4749,38.4998,18097.0
2023-05-09 10:40:00,46.33,46.41,46.32,46.4,27792.0,38.4915,38.558,38.4832,38.5497,27792.0
2023-05-09 10:45:00,46.41,46.42,46.38,46.39,30009.0,38.558,38.5663,38.5331,38.5414,30009.0
2023-05-09 10:50:00,46.4,46.45,46.38,46.44,28521.0,38.5497,38.5912,38.5331,38.5829,28521.0
2023-05-09 10:55:00,46.44,46.45,46.4,46.44,31571.0,38.5829,38.5912,38.5497,38.5829,31571.0
2023-05-09 11:00:00,46.45,46.47,46.43,46.47,62896.0,38.5912,38.6078,38.5746,38.6078,62896.0
2023-05-09 11:05:00,46.48,46.54,46.47,46.54,22221.0,38.6161,38.666,38.6078,38.666,22221.0
2023-05-09 11:10:00,46.55,46.55,46.48,46.51,19912.0,38.6743,38.6743,38.6161,38.6411,19912.0
2023-05-09 11:15:00,46.51,46.57,46.5,46.55,27666.0,38.6411,38.6909,38.6328,38.6743,27666.0
2023-05-09 11:20:00,46.55,46.59,46.54,46.58,33363.0,38.6743,38.7075,38.666,38.6992,33363.0
2023-05-09 11:25:00,46.57,46.58,46.55,46.58,25362.0,38.6909,38.6992,38.6743,38.6992,25362.0
2023-05-09 11:30:00,46.59,46.63,46.57,46.61,32380.0,38.7075,38.7408,38.6909,38.7241,32380.0
2023-05-09 11:35:00,46.61,46.62,46.55,46.56,23849.0,38.7241,38.7324,38.6743,38.6826,23849.0
2023-05-09 11:40:00,46.56,46.58,46.47,46.49,37008.0,38.6826,38.6992,38.6078,38.6244,37008.0
2023-05-09 11:45:00,46.49,46.54,46.49,46.53,22340.0,38.6244,38.666,38.6244,38.6577,22340.0
2023-05-09 11:50:00,46.54,46.57,46.53,46.54,29183.0,38.666,38.6909,38.6577,38.666,29183.0
2023-05-09 11:55:00,46.54,46.58,46.52,46.58,23014.0,38.666,38.6992,38.6494,38.6992,23014.0
2023-05-09 12:00:00,46.57,46.59,46.54,46.57,17676.0,38.6909,38.7075,38.666,38.6909,17676.0
2023-05-09 12:05:00,46.57,46.61,46.57,46.59,11287.0,38.6909,38.7241,38.6909,38.7075,11287.0
2023-05-09 12:10:00,46.59,46.59,46.52,46.56,26012.0,38.7075,38.7075,38.6494,38.6826,26012.0
2023-05-09 12:15:00,46.55,46.59,46.54,46.58,22220.0,38.6743,38.7075,38.666,38.6992,22220.0
2023-05-09 12:20:00,46.58,46.58,46.55,46.57,23163.0,38.6992,38.6992,38.6743,38.6909,23163.0
2023-05-09 12:25:00,46.57,46.59,46.53,46.57,33433.0,38.6909,38.7075,38.6577,38.6909,33433.0
2023-05-09 12:30:00,46.57,46.58,46.54,46.55,32978.0,38.6909,38.6992,38.666,38.6743,32978.0
2023-05-09 12:35:00,46.55,46.56,46.52,46.52,15782.0,38.6743,38.6826,38.6494,38.6494,15782.0
2023-05-09 12:40:00,46.52,46.53,46.51,46.53,17227.0,38.6494,38.6577,38.6411,38.6577,17227.0
2023-05-09 12:45:00,46.53,46.55,46.52,46.55,22227.0,38.6577,38.6743,38.6494,38.6743,22227.0
2023-05-09 12:50:00,46.54,46.57,46.54,46.54,11075.0,38.666,38.6909,38.666,38.666,11075.0
2023-05-09 12:55:00,46.54,46.55,46.52,46.55,10469.0,38.666,38.6743,38.6494,38.6743,10469.0
2023-05-09 13:00:00,46.54,46.54,46.51,46.53,15220.0,38.666,38.666,38.6411,38.6577,15220.0
2023-05-09 13:05:00,46.53,46.55,46.51,46.54,18716.0,38.6577,38.6743,38.6411,38.666,18716.0
2023-05-09 13:10:00,46.54,46.55,46.52,46.55,13646.0,38.666,38.6743,38.6494,38.6743,13646.0
2023-05-09 13:15:00,46.54,46.57,46.53,46.57,21526.0,38.666,38.6909,38.6577,38.6909,21526.0
2023-05-09 13:20:00,46.56,46.56,46.53,46.54,15759.0,38.6826,38.6826,38.6577,38.666,15759.0
2023-05-09 13:25:00,46.54,46.56,46.53,46.54,11204.0,38.666,38.6826,38.6577,38.666,11204.0
2023-05-09 13:30:00,46.55,46.58,46.54,46.57,13525.0,38.6743,38.6992,38.666,38.6909,13525.0
2023-05-09 13:35:00,46.57,46.57,46.53,46.56,20799.0,38.6909,38.6909,38.6577,38.6826,20799.0
2023-05-09 13:40:00,46.57,46.59,46.56,46.59,18084.0,38.6909,38.7075,38.6826,38.7075,18084.0
2023-05-09 13:45:00,46.59,46.61,46.57,46.6,26722.0,38.7075,38.7241,38.6909,38.7158,26722.0
2023-05-09 13:50:00,46.61,46.63,46.6,46.63,18169.0,38.7241,38.7408,38.7158,38.7408,18169.0
2023-05-09 13:55:00,46.63,46.65,46.62,46.63,26652.0,38.7408,38.7574,38.7324,38.7408,26652.0
2023-05-09 14:00:00,46.63,46.64,46.61,46.62,20130.0,38.7408,38.7491,38.7241,38.7324,20130.0
2023-05-09 14:05:00,46.62,46.62,46.59,46.62,15404.0,38.7324,38.7324,38.7075,38.7324,15404.0
2023-05-09 14:10:00,46.62,46.65,46.6,46.65,25852.0,38.7324,38.7574,38.7158,38.7574,25852.0
2023-05-09 14:15:00,46.64,46.67,46.64,46.65,24756.0,38.7491,38.774,38.7491,38.7574,24756.0
2023-05-09 14:20:00,46.65,46.66,46.64,46.66,16042.0,38.7574,38.7657,38.7491,38.7657,16042.0
2023-05-09 14:25:00,46.65,46.66,46.59,46.59,43458.0,38.7574,38.7657,38.7075,38.7075,43458.0
2023-05-09 14:30:00,46.59,46.61,46.58,46.59,18104.0,38.7075,38.7241,38.6992,38.7075,18104.0
2023-05-09 14:35:00,46.58,46.59,46.56,46.57,17441.0,38.6992,38.7075,38.6826,38.6909,17441.0
2023-05-09 14:40:00,46.57,46.61,46.56,46.6,29988.0,38.6909,38.7241,38.6826,38.7158,29988.0
2023-05-09 14:45:00,46.6,46.62,46.6,46.62,19999.0,38.7158,38.7324,38.7158,38.7324,19999.0
2023-05-09 14:50:00,46.62,46.62,46.55,46.57,30789.0,38.7324,38.7324,38.6743,38.6909,30789.0
2023-05-09 14:55:00,46.57,46.59,46.55,46.56,23216.0,38.6909,38.7075,38.6743,38.6826,23216.0
2023-05-09 15:00:00,46.56,46.58,46.52,46.55,39673.0,38.6826,38.6992,38.6494,38.6743,39673.0
2023-05-09 15:05:00,46.55,46.58,46.54,46.58,26965.0,38.6743,38.6992,38.666,38.6992,26965.0
2023-05-09 15:10:00,46.58,46.61,46.57,46.58,40737.0,38.6992,38.7241,38.6909,38.6992,40737.0
2023-05-09 15:15:00,46.57,46.6,46.54,46.55,39023.0,38.6909,38.7158,38.666,38.6743,39023.0
2023-05-09 15:20:00,46.55,46.58,46.53,46.58,35644.0,38.6743,38.6992,38.6577,38.6992,35644.0
2023-05-09 15:25:00,46.58,46.6,46.57,46.59,28323.0,38.6992,38.7158,38.6909,38.7075,28323.0
2023-05-09 15:30:00,46.59,46.6,46.55,46.58,52305.0,38.7075,38.7158,38.6743,38.6992,52305.0
2023-05-09 15:35:00,46.58,46.59,46.56,46.57,47075.0,38.6992,38.7075,38.6826,38.6909,47075.0
2023-05-09 15:40:00,46.57,46.57,46.52,46.54,62170.0,38.6909,38.6909,38.6494,38.666,62170.0
2023-05-09 15:45:00,46.53,46.53,46.48,46.5,56255.0,38.6577,38.6577,38.6161,38.6328,56255.0
2023-05-09 15:50:00,46.49,46.49,46.43,46.46,104125.0,38.6244,38.6244,38.5746,38.5995,104125.0
2023-05-09 15:55:00,46.46,46.46,46.4,46.42,314981.0,38.5995,38.5995,38.5497,38.5663,314981.0
2023-05-10 09:30:00,46.28,46.44,46.25,46.4,147702.0,38.45,38.5829,38.425,38.5497,147702.0
2023-05-10 09:35:00,46.4,46.46,46.21,46.23,65336.0,38.5497,38.5995,38.3918,38.4084,65336.0
2023-05-10 09:40:00,46.23,46.23,46.08,46.09,67977.0,38.4084,38.4084,38.2838,38.2921,67977.0
2023-05-10 09:45:00,46.08,46.12,45.92,46.01,102798.0,38.2838,38.317,38.1509,38.2257,102798.0
2023-05-10 09:50:00,46.01,46.05,45.96,45.98,77130.0,38.2257,38.2589,38.1841,38.2007,77130.0
2023-05-10 09:55:00,45.99,46.06,45.95,46.0,68677.0,38.209,38.2672,38.1758,38.2173,68677.0
2023-05-10 10:00:00,46.01,46.12,46.0,46.09,89521.0,38.2257,38.317,38.2173,38.2921,89521.0
2023-05-10 10:05:00,46.1,46.17,46.08,46.09,73326.0,38.3004,38.3586,38.2838,38.2921,73326.0
2023-05-10 10:10:00,46.09,46.16,46.06,46.12,94542.0,38.2921,38.3503,38.2672,38.317,94542.0
2023-05-10 10:15:00,46.13,46.14,45.96,45.96,58408.0,38.3253,38.3337,38.1841,38.1841,58408.0
2023-05-10 10:20:00,45.96,45.98,45.91,45.91,51316.0,38.1841,38.2007,38.1426,38.1426,51316.0
2023-05-10 10:25:00,45.92,45.94,45.89,45.92,60997.0,38.1509,38.1675,38.126,38.1509,60997.0
2023-05-10 10:30:00,45.91,45.95,45.89,45.9,57887.0,38.1426,38.1758,38.126,38.1343,57887.0
2023-05-10 10:35:00,45.9,45.92,45.86,45.91,57374.0,38.1343,38.1509,38.101,38.1426,57374.0
2023-05-10 10:40:00,45.91,45.94,45.82,45.84,45588.0,38.1426,38.1675,38.0678,38.0844,45588.0
2023-05-10 10:45:00,45.84,45.9,45.8,45.82,49371.0,38.0844,38.1343,38.0512,38.0678,49371.0
2023-05-10 10:50:00,45.81,45.86,45.76,45.86,85029.0,38.0595,38.101,38.0179,38.101,85029.0
2023-05-10 10:55:00,45.86,45.9,45.85,45.87,66633.0,38.101,38.1343,38.0927,38.1093,66633.0
2023-05-10 11:00:00,45.86,45.93,45.84,45.91,46425.0,38.101,38.1592,38.0844,38.1426,46425.0
2023-05-10 11:05:00,45.91,45.93,45.88,45.9,23813.0,38.1426,38.1592,38.1176,38.1343,23813.0
2023-05-10 11:10:00,45.9,45.95,45.89,45.94,37623.0,38.1343,38.1758,38.126,38.1675,37623.0
2023-05-10 11:15:00,45.95,45.95,45.89,45.93,50859.0,38.1758,38.1758,38.126,38.1592,50859.0
2023-05-10 11:20:00,45.93,45.93,45.82,45.83,52381.0,38.1592,38.1592,38.0678,38.0761,52381.0
2023-05-10 11:25:00,45.83,45.83,45.73,45.77,74521.0,38.0761,38.0761,37.993,38.0263,74521.0
2023-05-10 11:30:00,45.77,45.77,45.71,45.73,111129.0,38.0263,38.0263,37.9764,37.993,111129.0
2023-05-10 11:35:00,45.74,45.75,45.67,45.7,94135.0,38.0013,38.0096,37.9432,37.9681,94135.0
2023-05-10 11:40:00,45.71,45.71,45.65,45.66,78818.0,37.9764,37.9764,37.9266,37.9349,78818.0
2023-05-10 11:45:00,45.66,45.66,45.59,45.61,58658.0,37.9349,37.9349,37.8767,37.8933,58658.0
2023-05-10 11:50:00,45.61,45.63,45.58,45.59,47496.0,37.8933,37.9099,37.8684,37.8767,47496.0
2023-05-10 11:55:00,45.59,45.61,45.53,45.54,58133.0,37.8767,37.8933,37.8269,37.8352,58133.0
2023-05-10 12:00:00,45.54,45.56,45.51,45.52,39898.0,37.8352,37.8518,37.8102,37.8186,39898.0
2023-05-10 12:05:00,45.52,45.61,45.48,45.6,89311.0,37.8186,37.8933,37.7853,37.885,89311.0
2023-05-10 12:10:00,45.6,45.68,45.58,45.66,57146.0,37.885,37.9515,37.8684,37.9349,57146.0
2023-05-10 12:15:00,45.66,45.68,45.6,45.61,38792.0,37.9349,37.9515,37.885,37.8933,38792.0
2023-05-10 12:20:00,45.61,45.67,45.58,45.65,44019.0,37.8933,37.9432,37.8684,37.9266,44019.0
2023-05-10 12:25:00,45.65,45.67,45.62,45.63,28163.0,37.9266,37.9432,37.9016,37.9099,28163.0
2023-05-10 12:30:00,45.63,45.64,45.6,45.63,52879.0,37.9099,37.9183,37.885,37.9099,52879.0
2023-05-10 12:35:00,45.64,45.64,45.57,45.59,37869.0,37.9183,37.9183,37.8601,37.8767,37869.0
2023-05-10 12:40:00,45.59,45.63,45.59,45.61,52151.0,37.8767,37.9099,37.8767,37.8933,52151.0
2023-05-10 12:45:00,45.61,45.65,45.6,45.61,48018.0,37.8933,37.9266,37.885,37.8933,48018.0
2023-05-10 12:50:00,45.61,45.66,45.58,45.65,62885.0,37.8933,37.9349,37.8684,37.9266,62885.0
2023-05-10 12:55:00,45.65,45.65,45.53,45.56,34388.0,37.9266,37.9266,37.8269,37.8518,34388.0
2023-05-10 13:00:00,45.57,45.59,45.53,45.58,57875.0,37.8601,37.8767,37.8269,37.8684,57875.0
2023-05-10 13:05:00,45.58,45.58,45.54,45.57,25688.0,37.8684,37.8684,37.8352,37.8601,25688.0
2023-05-10 13:10:00,45.56,45.58,45.53,45.58,41226.0,37.8518,37.8684,37.8269,37.8684,41226.0
2023-05-10 13:15:00,45.58,45.58,45.54,45.56,26932.0,37.8684,37.8684,37.8352,37.8518,26932.0
2023-05-10 13:20:00,45.56,45.56,45.51,45.51,67413.0,37.8518,37.8518,37.8102,37.8102,67413.0
2023-05-10 13:25:00,45.51,45.53,45.49,45.52,72440.0,37.8102,37.8269,37.7936,37.8186,72440.0
2023-05-10 13:30:00,45.51,45.55,45.5,45.55,39068.0,37.8102,37.8435,37.8019,37.8435,39068.0
2023-05-10 13:35:00,45.55,45.55,45.51,45.52,41773.0,37.8435,37.8435,37.8102,37.8186,41773.0
2023-05-10 13:40:00,45.53,45.55,45.5,45.51,28712.0,37.8269,37.8435,37.8019,37.8102,28712.0
2023-05-10 13:45:00,45.51,45.53,45.48,45.52,51694.0,37.8102,37.8269,37.7853,37.8186,51694.0
2023-05-10 13:50:00,45.52,45.56,45.51,45.55,28249.0,37.8186,37.8518,37.8102,37.8435,28249.0
2023-05-10 13:55:00,45.55,45.6,45.54,45.59,33529.0,37.8435,37.885,37.8352,37.8767,33529.0
2023-05-10 14:00:00,45.59,45.64,45.59,45.62,23299.0,37.8767,37.9183,37.8767,37.9016,23299.0
2023-05-10 14:05:00,45.62,45.65,45.6,45.63,29636.0,37.9016,37.9266,37.885,37.9099,29636.0
2023-05-10 14:10:00,45.64,45.66,45.63,45.64,27225.0,37.9183,37.9349,37.9099,37.9183,27225.0
2023-05-10 14:15:00,45.64,45.67,45.63,45.66,36282.0,37.9183,37.9432,37.9099,37.9349,36282.0
2023-05-10 14:20:00,45.66,45.67,45.6,45.63,35701.0,37.9349,37.9432,37.885,37.9099,35701.0
2023-05-10 14:25:00,45.62,45.65,45.59,45.63,33360.0,37.9016,37.9266,37.8767,37.9099,33360.0
2023-05-10 14:30:00,45.64,45.68,45.63,45.67,23280.0,37.9183,37.9515,37.9099,37.9432,23280.0
2023-05-10 14:35:00,45.67,45.71,45.66,45.7,23176.0,37.9432,37.9764,37.9349,37.9681,23176.0
2023-05-10 14:40:00,45.69,45.75,45.69,45.73,30008.0,37.9598,38.0096,37.9598,37.993,30008.0
2023-05-10 14:45:00,45.73,45.76,45.7,45.73,29365.0,37.993,38.0179,37.9681,37.993,29365.0
2023-05-10 14:50:00,45.72,45.79,45.71,45.74,40841.0,37.9847,38.0429,37.9764,38.0013,40841.0
2023-05-10 14:55:00,45.74,45.78,45.73,45.78,52270.0,38.0013,38.0346,37.993,38.0346,52270.0
2023-05-10 15:00:00,45.78,45.85,45.77,45.85,134426.0,38.0346,38.0927,38.0263,38.0927,134426.0
2023-05-10 15:05:00,45.85,45.87,45.77,45.77,116559.0,38.0927,38.1093,38.0263,38.0263,116559.0
2023-05-10 15:10:00,45.78,45.82,45.78,45.79,83070.0,38.0346,38.0678,38.0346,38.0429,83070.0
2023-05-10 15:15:00,45.79,45.82,45.77,45.81,63911.0,38.0429,38.0678,38.0263,38.0595,63911.0
2023-05-10 15:20:00,45.81,45.88,45.81,45.87,68097.0,38.0595,38.1176,38.0595,38.1093,68097.0
2023-05-10 15:25:00,45.86,45.92,45.86,45.88,75483.0,38.101,38.1509,38.101,38.1176,75483.0
2023-05-10 15:30:00,45.88,45.97,45.86,45.94,85994.0,38.1176,38.1924,38.101,38.1675,85994.0
2023-05-10 15:35:00,45.94,45.97,45.92,45.97,55990.0,38.1675,38.1924,38.1509,38.1924,55990.0
2023-05-10 15:40:00,45.97,45.99,45.95,45.96,99238.0,38.1924,38.209,38.1758,38.1841,99238.0
2023-05-10 15:45:00,45.96,45.99,45.93,45.94,111073.0,38.1841,38.209,38.1592,38.1675,111073.0
2023-05-10 15:50:00,45.94,45.94,45.82,45.86,318753.0,38.1675,38.1675,38.0678,38.101,318753.0
2023-05-10 15:55:00,45.86,45.95,45.85,45.93,664908.0,38.101,38.1758,38.0927,38.1592,664908.0
2023-05-11 09:30:00,45.65,45.65,45.36,45.38,214652.0,37.9266,37.9266,37.6856,37.7022,214652.0
2023-05-11 09:35:00,45.37,45.38,45.21,45.22,73931.0,37.6939,37.7022,37.561,37.5693,73931.0
2023-05-11 09:40:00,45.22,45.4,45.21,45.37,86112.0,37.5693,37.7189,37.561,37.6939,86112.0
2023-05-11 09:45:00,45.38,45.49,45.36,45.38,157752.0,37.7022,37.7936,37.6856,37.7022,157752.0
2023-05-11 09:50:00,45.37,45.4,45.29,45.31,57475.0,37.6939,37.7189,37.6275,37.6441,57475.0
2023-05-11 09:55:00,45.32,45.34,45.24,45.26,67525.0,37.6524,37.669,37.5859,37.6025,67525.0
2023-05-11 10:00:00,45.26,45.29,45.22,45.29,105458.0,37.6025,37.6275,37.5693,37.6275,105458.0
2023-05-11 10:05:00,45.3,45.36,45.28,45.36,48608.0,37.6358,37.6856,37.6192,37.6856,48608.0
2023-05-11 10:10:00,45.36,45.43,45.33,45.42,56855.0,37.6856,37.7438,37.6607,37.7355,56855.0
2023-05-11 10:15:00,45.43,45.43,45.35,45.37,41153.0,37.7438,37.7438,37.6773,37.6939,41153.0
2023-05-11 10:20:00,45.37,45.38,45.3,45.37,50215.0,37.6939,37.7022,37.6358,37.6939,50215.0
2023-05-11 10:25:00,45.38,45.5,45.37,45.48,101722.0,37.7022,37.8019,37.6939,37.7853,101722.0
2023-05-11 10:30:00,45.48,45.51,45.44,45.5,39006.0,37.7853,37.8102,37.7521,37.8019,39006.0
2023-05-11 10:35:00,45.5,45.53,45.5,45.53,42177.0,37.8019,37.8269,37.8019,37.8269,42177.0
2023-05-11 10:40:00,45.53,45.58,45.52,45.58,37383.0,37.8269,37.8684,37.8186,37.8684,37383.0
2023-05-11 10:45:00,45.58,45.6,45.54,45.57,32127.0,37.8684,37.885,37.8352,37.8601,32127.0
2023-05-11 10:50:00,45.56,45.58,45.55,45.58,40683.0,37.8518,37.8684,37.8435,37.8684,40683.0
2023-05-11 10:55:00,45.58,45.64,45.57,45.62,110210.0,37.8684,37.9183,37.8601,37.9016,110210.0
2023-05-11 11:00:00,45.62,45.66,45.59,45.64,29278.0,37.9016,37.9349,37.8767,37.9183,29278.0
2023-05-11 11:05:00,45.64,45.66,45.59,45.61,50750.0,37.9183,37.9349,37.8767,37.8933,50750.0
2023-05-11 11:10:00,45.6,45.61,45.52,45.53,44253.0,37.885,37.8933,37.8186,37.8269,44253.0
2023-05-11 11:15:00,45.53,45.55,45.45,45.46,32961.0,37.8269,37.8435,37.7604,37.7687,32961.0
2023-05-11 11:20:00,45.46,45.48,45.43,45.45,35939.0,37.7687,37.7853,37.7438,37.7604,35939.0
2023-05-11 11:25:00,45.45,45.45,45.38,45.42,63151.0,37.7604,37.7604,37.7022,37.7355,63151.0
2023-05-11 11:30:00,45.42,45.47,45.42,45.43,32851.0,37.7355,37.777,37.7355,37.7438,32851.0
2023-05-11 11:35:00,45.42,45.46,45.38,45.39,45932.0,37.7355,37.7687,37.7022,37.7105,45932.0
2023-05-11 11:40:00,45.39,45.48,45.36,45.47,66260.0,37.7105,37.7853,37.6856,37.777,66260.0
2023-05-11 11:45:00,45.48,45.49,45.39,45.41,37854.0,37.7853,37.7936,37.7105,37.7272,37854.0
2023-05-11 11:50:00,45.41,45.44,45.39,45.4,25176.0,37.7272,37.7521,37.7105,37.7189,25176.0
2023-05-11 11:55:00,45.41,45.44,45.38,45.38,24125.0,37.7272,37.7521,37.7022,37.7022,24125.0
2023-05-11 12:00:00,45.38,45.41,45.35,45.38,39264.0,37.7022,37.7272,37.6773,37.7022,39264.0
2023-05-11 12:05:00,45.38,45.44,45.35,45.44,68840.0,37.7022,37.7521,37.6773,37.7521,68840.0
2023-05-11 12:10:00,45.44,45.48,45.42,45.43,50820.0,37.7521,37.7853,37.7355,37.7438,50820.0
2023-05-11 12:15:00,45.42,45.45,45.4,45.41,49763.0,37.7355,37.7604,37.7189,37.7272,49763.0
2023-05-11 12:20:00,45.42,45.48,45.42,45.46,33413.0,37.7355,37.7853,37.7355,37.7687,33413.0
2023-05-11 12:25:00,45.46,45.47,45.39,45.44,40719.0,37.7687,37.777,37.7105,37.7521,40719.0
2023-05-11 12:30:00,45.44,45.44,45.39,45.39,19099.0,37.7521,37.7521,37.7105,37.7105,19099.0
2023-05-11 12:35:00,45.38,45.42,45.37,45.4,33848.0,37.7022,37.7355,37.6939,37.7189,33848.0
2023-05-11 12:40:00,45.4,45.42,45.38,45.4,24933.0,37.7189,37.7355,37.7022,37.7189,24933.0
2023-05-11 12:45:00,45.39,45.43,45.39,45.41,18171.0,37.7105,37.7438,37.7105,37.7272,18171.0
2023-05-11 12:50:00,45.41,45.47,45.4,45.45,32346.0,37.7272,37.777,37.7189,37.7604,32346.0
2023-05-11 12:55:00,45.45,45.49,45.43,45.48,23838.0,37.7604,37.7936,37.7438,37.7853,23838.0
2023-05-11 13:00:00,45.48,45.5,45.47,45.48,36374.0,37.7853,37.8019,37.777,37.7853,36374.0
2023-05-11 13:05:00,45.47,45.48,45.41,45.41,40735.0,37.777,37.7853,37.7272,37.7272,40735.0
2023-05-11 13:10:00,45.41,45.42,45.38,45.4,41533.0,37.7272,37.7355,37.7022,37.7189,41533.0
2023-05-11 13:15:00,45.4,45.44,45.39,45.43,33183.0,37.7189,37.7521,37.7105,37.7438,33183.0
2023-05-11 13:20:00,45.44,45.44,45.39,45.4,34658.0,37.7521,37.7521,37.7105,37.7189,34658.0
2023-05-11 13:25:00,45.4,45.44,45.39,45.4,23001.0,37.7189,37.7521,37.7105,37.7189,23001.0
2023-05-11 13:30:00,45.4,45.42,45.39,45.42,38466.0,37.7189,37.7355,37.7105,37.7355,38466.0
2023-05-11 13:35:00,45.41,45.46,45.4,45.46,33654.0,37.7272,37.7687,37.7189,37.7687,33654.0
2023-05-11 13:40:00,45.46,45.48,45.44,45.46,39769.0,37.7687,37.7853,37.7521,37.7687,39769.0
2023-05-11 13:45:00,45.45,45.46,45.37,45.38,39445.0,37.7604,37.7687,37.6939,37.7022,39445.0
2023-05-11 13:50:00,45.38,45.43,45.37,45.43,30688.0,37.7022,37.7438,37.6939,37.7438,30688.0
2023-05-11 13:55:00,45.43,45.49,45.41,45.48,24302.0,37.7438,37.7936,37.7272,37.7853,24302.0
2023-05-11 14:00:00,45.47,45.51,45.46,45.51,36508.0,37.777,37.8102,37.7687,37.8102,36508.0
2023-05-11 14:05:00,45.5,45.52,45.49,45.5,32667.0,37.8019,37.8186,37.7936,37.8019,32667.0
2023-05-11 14:10:00,45.51,45.52,45.49,45.52,30608.0,37.8102,37.8186,37.7936,37.8186,30608.0
2023-05-11 14:15:00,45.52,45.53,45.5,45.51,24992.0,37.8186,37.8269,37.8019,37.8102,24992.0
2023-05-11 14:20:00,45.5,45.55,45.47,45.53,44115.0,37.8019,37.8435,37.777,37.8269,44115.0
2023-05-11 14:25:00,45.54,45.57,45.52,45.55,50101.0,37.8352,37.8601,37.8186,37.8435,50101.0
2023-05-11 14:30:00,45.56,45.58,45.53,45.55,31591.0,37.8518,37.8684,37.8269,37.8435,31591.0
2023-05-11 14:35:00,45.55,45.56,45.52,45.54,32362.0,37.8435,37.8518,37.8186,37.8352,32362.0
2023-05-11 14:40:00,45.54,45.57,45.53,45.55,39757.0,37.8352,37.8601,37.8269,37.8435,39757.0
2023-05-11 14:45:00,45.56,45.56,45.53,45.55,27370.0,37.8518,37.8518,37.8269,37.8435,27370.0
2023-05-11 14:50:00,45.55,45.57,45.51,45.52,35125.0,37.8435,37.8601,37.8102,37.8186,35125.0
2023-05-11 14:55:00,45.52,45.55,45.51,45.53,34964.0,37.8186,37.8435,37.8102,37.8269,34964.0
2023-05-11 15:00:00,45.54,45.56,45.53,45.54,27222.0,37.8352,37.8518,37.8269,37.8352,27222.0
2023-05-11 15:05:00,45.54,45.59,45.53,45.59,30194.0,37.8352,37.8767,37.8269,37.8767,30194.0
2023-05-11 15:10:00,45.59,45.6,45.57,45.59,43115.0,37.8767,37.885,37.8601,37.8767,43115.0
2023-05-11 15:15:00,45.59,45.59,45.55,45.58,44187.0,37.8767,37.8767,37.8435,37.8684,44187.0
2023-05-11 15:20:00,45.57,45.61,45.56,45.61,43077.0,37.8601,37.8933,37.8518,37.8933,43077.0
2023-05-11 15:25:00,45.6,45.64,45.58,45.63,48099.0,37.885,37.9183,37.8684,37.9099,48099.0
2023-05-11 15:30:00,45.63,45.66,45.61,45.65,46647.0,37.9099,37.9349,37.8933,37.9266,46647.0
2023-05-11 15:35:00,45.65,45.65,45.61,45.63,54926.0,37.9266,37.9266,37.8933,37.9099,54926.0
2023-05-11 15:40:00,45.63,45.65,45.6,45.64,63303.0,37.9099,37.9266,37.885,37.9183,63303.0
2023-05-11 15:45:00,45.64,45.68,45.62,45.67,76566.0,37.9183,37.9515,37.9016,37.9432,76566.0
2023-05-11 15:50:00,45.67,45.68,45.64,45.66,156946.0,37.9432,37.9515,37.9183,37.9349,156946.0
2023-05-11 15:55:00,45.66,45.7,45.65,45.66,275003.0,37.9349,37.9681,37.9266,37.9349,275003.0
2023-05-12 09:30:00,45.55,45.6,45.41,45.48,139461.0,37.8435,37.885,37.7272,37.7853,139461.0
2023-05-12 09:35:00,45.49,45.56,45.49,45.53,26061.0,37.7936,37.8518,37.7936,37.8269,26061.0
2023-05-12 09:40:00,45.54,45.64,45.54,45.63,26399.0,37.8352,37.9183,37.8352,37.9099,26399.0
2023-05-12 09:45:00,45.64,45.72,45.64,45.7,52396.0,37.9183,37.9847,37.9183,37.9681,52396.0
2023-05-12 09:50:00,45.71,45.73,45.68,45.7,32972.0,37.9764,37.993,37.9515,37.9681,32972.0
2023-05-12 09:55:00,45.7,45.72,45.65,45.65,19670.0,37.9681,37.9847,37.9266,37.9266,19670.0
2023-05-12 10:00:00,45.66,45.7,45.62,45.65,33681.0,37.9349,37.9681,37.9016,37.9266,33681.0
2023-05-12 10:05:00,45.66,45.7,45.65,45.69,22369.0,37.9349,37.9681,37.9266,37.9598,22369.0
2023-05-12 10:10:00,45.69,45.73,45.64,45.69,57187.0,37.9598,37.993,37.9183,37.9598,57187.0
2023-05-12 10:15:00,45.68,45.69,45.64,45.68,23760.0,37.9515,37.9598,37.9183,37.9515,23760.0
2023-05-12 10:20:00,45.69,45.73,45.67,45.72,39218.0,37.9598,37.993,37.9432,37.9847,39218.0
2023-05-12 10:25:00,45.71,45.75,45.71,45.75,33602.0,37.9764,38.0096,37.9764,38.0096,33602.0
2023-05-12 10:30:00,45.75,45.79,45.72,45.78,46938.0,38.0096,38.0429,37.9847,38.0346,46938.0
2023-05-12 10:35:00,45.78,45.8,45.71,45.72,32792.0,38.0346,38.0512,37.9764,37.9847,32792.0
2023-05-12 10:40:00,45.71,45.76,45.7,45.74,26411.0,37.9764,38.0179,37.9681,38.0013,26411.0
2023-05-12 10:45:00,45.73,45.74,45.7,45.7,29219.0,37.993,38.0013,37.9681,37.9681,29219.0
2023-05-12 10:50:00,45.7,45.73,45.68,45.72,63285.0,37.9681,37.993,37.9515,37.9847,63285.0
2023-05-12 10:55:00,45.72,45.74,45.69,45.73,17850.0,37.9847,38.0013,37.9598,37.993,17850.0
2023-05-12 11:00:00,45.74,45.76,45.71,45.75,31554.0,38.0013,38.0179,37.9764,38.0096,31554.0
2023-05-12 11:05:00,45.74,45.76,45.73,45.75,33196.0,38.0013,38.0179,37.993,38.0096,33196.0
2023-05-12 11:10:00,45.75,45.75,45.69,45.72,25650.0,38.0096,38.0096,37.9598,37.9847,25650.0
2023-05-12 11:15:00,45.72,45.72,45.66,45.71,24947.0,37.9847,37.9847,37.9349,37.9764,24947.0
2023-05-12 11:20:00,45.71,45.73,45.69,45.71,48210.0,37.9764,37.993,37.9598,37.9764,48210.0
2023-05-12 11:25:00,45.71,45.74,45.7,45.71,15381.0,37.9764,38.0013,37.9681,37.9764,15381.0
2023-05-12 11:30:00,45.71,45.74,45.67,45.74,19297.0,37.9764,38.0013,37.9432,38.0013,19297.0
2023-05-12 11:35:00,45.74,45.79,45.74,45.74,30624.0,38.0013,38.0429,38.0013,38.0013,30624.0
2023-05-12 11:40:00,45.74,45.74,45.7,45.71,24679.0,38.0013,38.0013,37.9681,37.9764,24679.0
2023-05-12 11:45:00,45.71,45.75,45.71,45.74,42956.0,37.9764,38.0096,37.9764,38.0013,42956.0
2023-05-12 11:50:00,45.75,45.76,45.7,45.7,26826.0,38.0096,38.0179,37.9681,37.9681,26826.0
2023-05-12 11:55:00,45.71,45.74,45.69,45.73,29336.0,37.9764,38.0013,37.9598,37.993,29336.0
2023-05-12 12:00:00,45.73,45.74,45.64,45.64,32968.0,37.993,38.0013,37.9183,37.9183,32968.0
2023-05-12 12:05:00,45.64,45.66,45.63,45.64,19276.0,37.9183,37.9349,37.9099,37.9183,19276.0
2023-05-12 12:10:00,45.63,45.65,45.6,45.65,17390.0,37.9099,37.9266,37.885,37.9266,17390.0
2023-05-12 12:15:00,45.65,45.67,45.64,45.66,11981.0,37.9266,37.9432,37.9183,37.9349,11981.0
2023-05-12 12:20:00,45.66,45.67,45.61,45.66,33126.0,37.9349,37.9432,37.8933,37.9349,33126.0
2023-05-12 12:25:00,45.66,45.66,45.61,45.62,33618.0,37.9349,37.9349,37.8933,37.9016,33618.0
2023-05-12 12:30:00,45.62,45.62,45.58,45.59,31196.0,37.9016,37.9016,37.8684,37.8767,31196.0
2023-05-12 12:35:00,45.6,45.61,45.53,45.55,28296.0,37.885,37.8933,37.8269,37.8435,28296.0
2023-05-12 12:40:00,45.54,45.55,45.46,45.46,25210.0,37.8352,37.8435,37.7687,37.7687,25210.0
2023-05-12 12:45:00,45.46,45.49,45.44,45.45,39935.0,37.7687,37.7936,37.7521,37.7604,39935.0
2023-05-12 12:50:00,45.45,45.46,45.37,45.38,36159.0,37.7604,37.7687,37.6939,37.7022,36159.0
2023-05-12 12:55:00,45.37,45.38,45.32,45.33,58335.0,37.6939,37.7022,37.6524,37.6607,58335.0
2023-05-12 13:00:00,45.33,45.35,45.3,45.33,31270.0,37.6607,37.6773,37.6358,37.6607,31270.0
2023-05-12 13:05:00,45.34,45.35,45.3,45.33,26838.0,37.669,37.6773,37.6358,37.6607,26838.0
2023-05-12 13:10:00,45.33,45.38,45.32,45.37,31280.0,37.6607,37.7022,37.6524,37.6939,31280.0
2023-05-12 13:15:00,45.37,45.42,45.34,45.41,26088.0,37.6939,37.7355,37.669,37.7272,26088.0
2023-05-12 13:20:00,45.41,45.51,45.4,45.5,42312.0,37.7272,37.8102,37.7189,37.8019,42312.0
2023-05-12 13:25:00,45.52,45.61,45.51,45.59,265279.0,37.8186,37.8933,37.8102,37.8767,265279.0
2023-05-12 13:30:00,45.59,45.63,45.58,45.59,44270.0,37.8767,37.9099,37.8684,37.8767,44270.0
2023-05-12 13:35:00,45.59,45.59,45.46,45.48,37955.0,37.8767,37.8767,37.7687,37.7853,37955.0
2023-05-12 13:40:00,45.48,45.52,45.47,45.5,42446.0,37.7853,37.8186,37.777,37.8019,42446.0
2023-05-12 13:45:00,45.5,45.51,45.41,45.42,30484.0,37.8019,37.8102,37.7272,37.7355,30484.0
2023-05-12 13:50:00,45.42,45.48,45.42,45.48,30713.0,37.7355,37.7853,37.7355,37.7853,30713.0
2023-05-12 13:55:00,45.48,45.48,45.42,45.44,59072.0,37.7853,37.7853,37.7355,37.7521,59072.0
2023-05-12 14:00:00,45.43,45.48,45.41,45.47,29323.0,37.7438,37.7853,37.7272,37.777,29323.0
2023-05-12 14:05:00,45.47,45.53,45.46,45.52,59899.0,37.777,37.8269,37.7687,37.8186,59899.0
2023-05-12 14:10:00,45.53,45.54,45.5,45.52,30978.0,37.8269,37.8352,37.8019,37.8186,30978.0
2023-05-12 14:15:00,45.52,45.53,45.52,45.53,19897.0,37.8186,37.8269,37.8186,37.8269,19897.0
2023-05-12 14:20:00,45.53,45.55,45.5,45.55,23498.0,37.8269,37.8435,37.8019,37.8435,23498.0
2023-05-12 14:25:00,45.55,45.58,45.53,45.55,37860.0,37.8435,37.8684,37.8269,37.8435,37860.0
2023-05-12 14:30:00,45.55,45.57,45.53,45.55,32044.0,37.8435,37.8601,37.8269,37.8435,32044.0
2023-05-12 14:35:00,45.56,45.56,45.52,45.53,34243.0,37.8518,37.8518,37.8186,37.8269,34243.0
2023-05-12 14:40:00,45.54,45.59,45.52,45.59,29470.0,37.8352,37.8767,37.8186,37.8767,29470.0
2023-05-12 14:45:00,45.59,45.62,45.58,45.6,39091.0,37.8767,37.9016,37.8684,37.885,39091.0
2023-05-12 14:50:00,45.61,45.63,45.6,45.62,22719.0,37.8933,37.9099,37.885,37.9016,22719.0
2023-05-12 14:55:00,45.61,45.63,45.6,45.61,38499.0,37.8933,37.9099,37.885,37.8933,38499.0
2023-05-12 15:00:00,45.61,45.63,45.58,45.62,41776.0,37.8933,37.9099,37.8684,37.9016,41776.0
2023-05-12 15:05:00,45.62,45.63,45.6,45.61,27635.0,37.9016,37.9099,37.885,37.8933,27635.0
2023-05-12 15:10:00,45.61,45.61,45.55,45.55,39266.0,37.8933,37.8933,37.8435,37.8435,39266.0
2023-05-12 15:15:00,45.55,45.59,45.54,45.59,44681.0,37.8435,37.8767,37.8352,37.8767,44681.0
2023-05-12 15:20:00,45.59,45.63,45.58,45.62,27046.0,37.8767,37.9099,37.8684,37.9016,27046.0
2023-05-12 15:25:00,45.62,45.64,45.61,45.64,47342.0,37.9016,37.9183,37.8933,37.9183,47342.0
2023-05-12 15:30:00,45.64,45.7,45.63,45.68,73103.0,37.9183,37.9681,37.9099,37.9515,73103.0
2023-05-12 15:35:00,45.68,45.72,45.67,45.71,68190.0,37.9515,37.9847,37.9432,37.9764,68190.0
2023-05-12 15:40:00,45.72,45.72,45.67,45.69,46218.0,37.9847,37.9847,37.9432,37.9598,46218.0
2023-05-12 15:45:00,45.7,45.71,45.67,45.7,64341.0,37.9681,37.9764,37.9432,37.9681,64341.0
2023-05-12 15:50:00,45.7,45.75,45.69,45.73,162787.0,37.9681,38.0096,37.9598,37.993,162787.0
2023-05-12 15:55:00,45.73,45.74,45.66,45.68,593434.0,37.993,38.0013,37.9349,37.9515,593434.0
2023-05-15 09:30:00,45.76,45.91,45.68,45.69,136793.0,38.0179,38.1426,37.9515,37.9598,136793.0
2023-05-15 09:35:00,45.69,45.69,45.5,45.64,66222.0,37.9598,37.9598,37.8019,37.9183,66222.0
2023-05-15 09:40:00,45.63,45.69,45.55,45.57,51123.0,37.9099,37.9598,37.8435,37.8601,51123.0
2023-05-15 09:45:00,45.56,45.62,45.52,45.59,42425.0,37.8518,37.9016,37.8186,37.8767,42425.0
2023-05-15 09:50:00,45.6,45.64,45.54,45.57,46836.0,37.885,37.9183,37.8352,37.8601,46836.0
2023-05-15 09:55:00,45.58,45.62,45.53,45.56,40836.0,37.8684,37.9016,37.8269,37.8518,40836.0
2023-05-15 10:00:00,45.55,45.65,45.54,45.64,30080.0,37.8435,37.9266,37.8352,37.9183,30080.0
2023-05-15 10:05:00,45.64,45.71,45.61,45.62,66951.0,37.9183,37.9764,37.8933,37.9016,66951.0
2023-05-15 10:10:00,45.62,45.64,45.58,45.63,50412.0,37.9016,37.9183,37.8684,37.9099,50412.0
2023-05-15 10:15:00,45.62,45.62,45.53,45.55,47329.0,37.9016,37.9016,37.8269,37.8435,47329.0
2023-05-15 10:20:00,45.56,45.59,45.54,45.59,33496.0,37.8518,37.8767,37.8352,37.8767,33496.0
2023-05-15 10:25:00,45.59,45.63,45.55,45.59,64297.0,37.8767,37.9099,37.8435,37.8767,64297.0
2023-05-15 10:30:00,45.58,45.58,45.49,45.5,41319.0,37.8684,37.8684,37.7936,37.8019,41319.0
2023-05-15 10:35:00,45.5,45.55,45.49,45.51,31491.0,37.8019,37.8435,37.7936,37.8102,31491.0
2023-05-15 10:40:00,45.51,45.56,45.51,45.54,36171.0,37.8102,37.8518,37.8102,37.8352,36171.0
2023-05-15 10:45:00,45.55,45.56,45.49,45.51,31639.0,37.8435,37.8518,37.7936,37.8102,31639.0
2023-05-15 10:50:00,45.51,45.56,45.51,45.52,22229.0,37.8102,37.8518,37.8102,37.8186,22229.0
2023-05-15 10:55:00,45.52,45.55,45.47,45.48,51406.0,37.8186,37.8435,37.777,37.7853,51406.0
2023-05-15 11:00:00,45.48,45.49,45.45,45.46,44534.0,37.7853,37.7936,37.7604,37.7687,44534.0
2023-05-15 11:05:00,45.46,45.49,45.45,45.47,30329.0,37.7687,37.7936,37.7604,37.777,30329.0
2023-05-15 11:10:00,45.47,45.47,45.42,45.43,37758.0,37.777,37.777,37.7355,37.7438,37758.0
2023-05-15 11:15:00,45.43,45.44,45.4,45.43,31466.0,37.7438,37.7521,37.7189,37.7438,31466.0
2023-05-15 11:20:00,45.42,45.45,45.4,45.41,29017.0,37.7355,37.7604,37.7189,37.7272,29017.0
2023-05-15 11:25:00,45.41,45.43,45.39,45.41,39720.0,37.7272,37.7438,37.7105,37.7272,39720.0
2023-05-15 11:30:00,45.41,45.44,45.4,45.4,38258.0,37.7272,37.7521,37.7189,37.7189,38258.0
2023-05-15 11:35:00,45.41,45.43,45.39,45.39,24260.0,37.7272,37.7438,37.7105,37.7105,24260.0
2023-05-15 11:40:00,45.4,45.41,45.38,45.4,26896.0,37.7189,37.7272,37.7022,37.7189,26896.0
2023-05-15 11:45:00,45.41,45.44,45.4,45.43,39102.0,37.7272,37.7521,37.7189,37.7438,39102.0
2023-05-15 11:50:00,45.43,45.46,45.42,45.43,42540.0,37.7438,37.7687,37.7355,37.7438,42540.0
2023-05-15 11:55:00,45.43,45.45,45.42,45.44,13644.0,37.7438,37.7604,37.7355,37.7521,13644.0
2023-05-15 12:00:00,45.44,45.44,45.39,45.41,31872.0,37.7521,37.7521,37.7105,37.7272,31872.0
2023-05-15 12:05:00,45.41,45.45,45.41,45.44,22935.0,37.7272,37.7604,37.7272,37.7521,22935.0
2023-05-15 12:10:00,45.43,45.45,45.43,45.44,15086.0,37.7438,37.7604,37.7438,37.7521,15086.0
2023-05-15 12:15:00,45.45,45.47,45.43,45.46,24682.0,37.7604,37.777,37.7438,37.7687,24682.0
2023-05-15 12:20:00,45.45,45.47,45.44,45.46,26666.0,37.7604,37.777,37.7521,37.7687,26666.0
2023-05-15 12:25:00,45.46,45.5,45.45,45.48,31876.0,37.7687,37.8019,37.7604,37.7853,31876.0
2023-05-15 12:30:00,45.49,45.5,45.47,45.48,20136.0,37.7936,37.8019,37.777,37.7853,20136.0
2023-05-15 12:35:00,45.49,45.5,45.46,45.48,23887.0,37.7936,37.8019,37.7687,37.7853,23887.0
2023-05-15 12:40:00,45.47,45.5,45.47,45.5,23922.0,37.777,37.8019,37.777,37.8019,23922.0
2023-05-15 12:45:00,45.5,45.53,45.49,45.52,25574.0,37.8019,37.8269,37.7936,37.8186,25574.0
2023-05-15 12:50:00,45.52,45.53,45.5,45.51,28184.0,37.8186,37.8269,37.8019,37.8102,28184.0
2023-05-15 12:55:00,45.5,45.56,45.49,45.55,45261.0,37.8019,37.8518,37.7936,37.8435,45261.0
2023-05-15 13:00:00,45.55,45.55,45.52,45.54,15109.0,37.8435,37.8435,37.8186,37.8352,15109.0
2023-05-15 13:05:00,45.54,45.56,45.53,45.55,23961.0,37.8352,37.8518,37.8269,37.8435,23961.0
2023-05-15 13:10:00,45.55,45.58,45.54,45.57,47352.0,37.8435,37.8684,37.8352,37.8601,47352.0
2023-05-15 13:15:00,45.57,45.59,45.55,45.55,30978.0,37.8601,37.8767,37.8435,37.8435,30978.0
2023-05-15 13:20:00,45.55,45.57,45.53,45.55,20951.0,37.8435,37.8601,37.8269,37.8435,20951.0
2023-05-15 13:25:00,45.55,45.56,45.46,45.47,33993.0,37.8435,37.8518,37.7687,37.777,33993.0
2023-05-15 13:30:00,45.46,45.52,45.45,45.51,23367.0,37.7687,37.8186,37.7604,37.8102,23367.0
2023-05-15 13:35:00,45.5,45.51,45.48,45.48,13957.0,37.8019,37.8102,37.7853,37.7853,13957.0
2023-05-15 13:40:00,45.49,45.49,45.41,45.41,55806.0,37.7936,37.7936,37.7272,37.7272,55806.0
2023-05-15 13:45:00,45.42,45.43,45.38,45.42,96086.0,37.7355,37.7438,37.7022,37.7355,96086.0
2023-05-15 13:50:00,45.43,45.45,45.41,45.45,30275.0,37.7438,37.7604,37.7272,37.7604,30275.0
2023-05-15 13:55:00,45.45,45.49,45.43,45.47,41072.0,37.7604,37.7936,37.7438,37.777,41072.0
2023-05-15 14:00:00,45.48,45.51,45.48,45.49,24226.0,37.7853,37.8102,37.7853,37.7936,24226.0
2023-05-15 14:05:00,45.5,45.55,45.49,45.54,22749.0,37.8019,37.8435,37.7936,37.8352,22749.0
2023-05-15 14:10:00,45.54,45.56,45.52,45.54,28869.0,37.8352,37.8518,37.8186,37.8352,28869.0
2023-05-15 14:15:00,45.54,45.54,45.49,45.51,39477.0,37.8352,37.8352,37.7936,37.8102,39477.0
2023-05-15 14:20:00,45.51,45.53,45.5,45.52,30081.0,37.8102,37.8269,37.8019,37.8186,30081.0
2023-05-15 14:25:00,45.51,45.53,45.5,45.51,22512.0,37.8102,37.8269,37.8019,37.8102,22512.0
2023-05-15 14:30:00,45.51,45.54,45.5,45.54,23421.0,37.8102,37.8352,37.8019,37.8352,23421.0
2023-05-15 14:35:00,45.54,45.56,45.52,45.56,29416.0,37.8352,37.8518,37.8186,37.8518,29416.0
2023-05-15 14:40:00,45.55,45.56,45.54,45.56,20517.0,37.8435,37.8518,37.8352,37.8518,20517.0
2023-05-15 14:45:00,45.56,45.57,45.54,45.55,29804.0,37.8518,37.8601,37.8352,37.8435,29804.0
2023-05-15 14:50:00,45.55,45.56,45.53,45.54,36942.0,37.8435,37.8518,37.8269,37.8352,36942.0
2023-05-15 14:55:00,45.55,45.55,45.52,45.54,29740.0,37.8435,37.8435,37.8186,37.8352,29740.0
2023-05-15 15:00:00,45.53,45.6,45.53,45.58,43840.0,37.8269,37.885,37.8269,37.8684,43840.0
2023-05-15 15:05:00,45.59,45.63,45.58,45.62,31019.0,37.8767,37.9099,37.8684,37.9016,31019.0
2023-05-15 15:10:00,45.62,45.63,45.61,45.63,29076.0,37.9016,37.9099,37.8933,37.9099,29076.0
2023-05-15 15:15:00,45.62,45.64,45.6,45.61,29566.0,37.9016,37.9183,37.885,37.8933,29566.0
2023-05-15 15:20:00,45.6,45.62,45.58,45.6,20410.0,37.885,37.9016,37.8684,37.885,20410.0
2023-05-15 15:25:00,45.61,45.62,45.57,45.58,32738.0,37.8933,37.9016,37.8601,37.8684,32738.0
2023-05-15 15:30:00,45.57,45.58,45.54,45.57,50427.0,37.8601,37.8684,37.8352,37.8601,50427.0
2023-05-15 15:35:00,45.56,45.59,45.55,45.58,43262.0,37.8518,37.8767,37.8435,37.8684,43262.0
2023-05-15 15:40:00,45.58,45.58,45.5,45.52,70195.0,37.8684,37.8684,37.8019,37.8186,70195.0
2023-05-15 15:45:00,45.53,45.54,45.48,45.48,68204.0,37.8269,37.8352,37.7853,37.7853,68204.0
2023-05-15 15:50:00,45.48,45.5,45.46,45.47,152194.0,37.7853,37.8019,37.7687,37.777,152194.0
2023-05-15 15:55:00,45.46,45.58,45.45,45.58,262247.0,37.7687,37.8684,37.7604,37.8684,262247.0
2023-05-16 09:30:00,45.4,45.48,45.23,45.27,173844.0,37.7189,37.7853,37.5776,37.6109,173844.0
2023-05-16 09:35:00,45.28,45.4,45.28,45.36,69227.0,37.6192,37.7189,37.6192,37.6856,69227.0
2023-05-16 09:40:00,45.36,45.53,45.36,45.51,64823.0,37.6856,37.8269,37.6856,37.8102,64823.0
2023-05-16 09:45:00,45.51,45.54,45.39,45.41,60579.0,37.8102,37.8352,37.7105,37.7272,60579.0
2023-05-16 09:50:00,45.41,45.42,45.3,45.37,80457.0,37.7272,37.7355,37.6358,37.6939,80457.0
2023-05-16 09:55:00,45.37,45.4,45.33,45.36,49123.0,37.6939,37.7189,37.6607,37.6856,49123.0
2023-05-16 10:00:00,45.37,45.46,45.36,45.46,52058.0,37.6939,37.7687,37.6856,37.7687,52058.0
2023-05-16 10:05:00,45.46,45.5,45.36,45.4,74435.0,37.7687,37.8019,37.6856,37.7189,74435.0
2023-05-16 10:10:00,45.4,45.42,45.35,45.4,48889.0,37.7189,37.7355,37.6773,37.7189,48889.0
2023-05-16 10:15:00,45.4,45.41,45.35,45.37,64828.0,37.7189,37.7272,37.6773,37.6939,64828.0
2023-05-16 10:20:00,45.37,45.41,45.37,45.38,41755.0,37.6939,37.7272,37.6939,37.7022,41755.0
2023-05-16 10:25:00,45.39,45.46,45.39,45.46,52991.0,37.7105,37.7687,37.7105,37.7687,52991.0
2023-05-16 10:30:00,45.46,45.48,45.35,45.38,38882.0,37.7687,37.7853,37.6773,37.7022,38882.0
2023-05-16 10:35:00,45.38,45.39,45.33,45.38,65201.0,37.7022,37.7105,37.6607,37.7022,65201.0
2023-05-16 10:40:00,45.37,45.44,45.35,45.43,38546.0,37.6939,37.7521,37.6773,37.7438,38546.0
2023-05-16 10:45:00,45.43,45.43,45.38,45.39,48380.0,37.7438,37.7438,37.7022,37.7105,48380.0
2023-05-16 10:50:00,45.39,45.41,45.37,45.4,48094.0,37.7105,37.7272,37.6939,37.7189,48094.0
2023-05-16 10:55:00,45.4,45.41,45.37,45.39,42827.0,37.7189,37.7272,37.6939,37.7105,42827.0
2023-05-16 11:00:00,45.4,45.45,45.39,45.44,33863.0,37.7189,37.7604,37.7105,37.7521,33863.0
2023-05-16 11:05:00,45.44,45.48,45.44,45.48,55114.0,37.7521,37.7853,37.7521,37.7853,55114.0
2023-05-16 11:10:00,45.47,45.53,45.47,45.49,60693.0,37.777,37.8269,37.777,37.7936,60693.0
2023-05-16 11:15:00,45.49,45.53,45.49,45.52,38611.0,37.7936,37.8269,37.7936,37.8186,38611.0
2023-05-16 11:20:00,45.52,45.55,45.51,45.54,38590.0,37.8186,37.8435,37.8102,37.8352,38590.0
2023-05-16 11:25:00,45.54,45.59,45.53,45.57,55860.0,37.8352,37.8767,37.8269,37.8601,55860.0
2023-05-16 11:30:00,45.58,45.64,45.57,45.64,55532.0,37.8684,37.9183,37.8601,37.9183,55532.0
2023-05-16 11:35:00,45.64,45.66,45.6,45.61,61310.0,37.9183,37.9349,37.885,37.8933,61310.0
2023-05-16 11:40:00,45.61,45.62,45.59,45.62,43909.0,37.8933,37.9016,37.8767,37.9016,43909.0
2023-05-16 11:45:00,45.61,45.65,45.61,45.65,32170.0,37.8933,37.9266,37.8933,37.9266,32170.0
2023-05-16 11:50:00,45.65,45.67,45.61,45.61,48956.0,37.9266,37.9432,37.8933,37.8933,48956.0
2023-05-16 11:55:00,45.61,45.63,45.57,45.63,38546.0,37.8933,37.9099,37.8601,37.9099,38546.0
2023-05-16 12:00:00,45.63,45.66,45.62,45.66,25355.0,37.9099,37.9349,37.9016,37.9349,25355.0
2023-05-16 12:05:00,45.66,45.68,45.65,45.66,22452.0,37.9349,37.9515,37.9266,37.9349,22452.0
2023-05-16 12:10:00,45.66,45.67,45.62,45.64,42522.0,37.9349,37.9432,37.9016,37.9183,42522.0
2023-05-16 12:15:00,45.64,45.68,45.63,45.66,39790.0,37.9183,37.9515,37.9099,37.9349,39790.0
2023-05-16 12:20:00,45.67,45.67,45.63,45.65,35554.0,37.9432,37.9432,37.9099,37.9266,35554.0
2023-05-16 12:25:00,45.66,45.68,45.64,45.68,28768.0,37.9349,37.9515,37.9183,37.9515,28768.0
2023-05-16 12:30:00,45.68,45.7,45.66,45.66,34824.0,37.9515,37.9681,37.9349,37.9349,34824.0
2023-05-16 12:35:00,45.66,45.69,45.64,45.68,30026.0,37.9349,37.9598,37.9183,37.9515,30026.0
2023-05-16 12:40:00,45.69,45.72,45.66,45.67,60091.0,37.9598,37.9847,37.9349,37.9432,60091.0
2023-05-16 12:45:00,45.68,45.7,45.66,45.68,42388.0,37.9515,37.9681,37.9349,37.9515,42388.0
2023-05-16 12:50:00,45.68,45.71,45.67,45.69,25530.0,37.9515,37.9764,37.9432,37.9598,25530.0
2023-05-16 12:55:00,45.69,45.7,45.66,45.66,18109.0,37.9598,37.9681,37.9349,37.9349,18109.0
2023-05-16 13:00:00,45.67,45.68,45.64,45.65,18761.0,37.9432,37.9515,37.9183,37.9266,18761.0
2023-05-16 13:05:00,45.64,45.68,45.64,45.66,18007.0,37.9183,37.9515,37.9183,37.9349,18007.0
2023-05-16 13:10:00,45.65,45.66,45.63,45.64,15057.0,37.9266,37.9349,37.9099,37.9183,15057.0
2023-05-16 13:15:00,45.65,45.67,45.64,45.65,13970.0,37.9266,37.9432,37.9183,37.9266,13970.0
2023-05-16 13:20:00,45.65,45.67,45.62,45.62,30877.0,37.9266,37.9432,37.9016,37.9016,30877.0
2023-05-16 13:25:00,45.62,45.66,45.62,45.64,12685.0,37.9016,37.9349,37.9016,37.9183,12685.0
2023-05-16 13:30:00,45.64,45.66,45.61,45.61,13837.0,37.9183,37.9349,37.8933,37.8933,13837.0
2023-05-16 13:35:00,45.61,45.63,45.58,45.59,38870.0,37.8933,37.9099,37.8684,37.8767,38870.0
2023-05-16 13:40:00,45.58,45.59,45.54,45.56,36581.0,37.8684,37.8767,37.8352,37.8518,36581.0
2023-05-16 13:45:00,45.55,45.56,45.53,45.55,24056.0,37.8435,37.8518,37.8269,37.8435,24056.0
2023-05-16 13:50:00,45.55,45.58,45.54,45.58,32125.0,37.8435,37.8684,37.8352,37.8684,32125.0
2023-05-16 13:55:00,45.57,45.6,45.57,45.59,16891.0,37.8601,37.885,37.8601,37.8767,16891.0
2023-05-16 14:00:00,45.59,45.6,45.51,45.51,37025.0,37.8767,37.885,37.8102,37.8102,37025.0
2023-05-16 14:05:00,45.51,45.54,45.47,45.48,25067.0,37.8102,37.8352,37.777,37.7853,25067.0
2023-05-16 14:10:00,45.48,45.52,45.47,45.47,31716.0,37.7853,37.8186,37.777,37.777,31716.0
2023-05-16 14:15:00,45.48,45.5,45.47,45.5,15210.0,37.7853,37.8019,37.777,37.8019,15210.0
2023-05-16 14:20:00,45.5,45.52,45.48,45.48,42111.0,37.8019,37.8186,37.7853,37.7853,42111.0
2023-05-16 14:25:00,45.48,45.49,45.46,45.49,26874.0,37.7853,37.7936,37.7687,37.7936,26874.0
2023-05-16 14:30:00,45.49,45.5,45.46,45.49,20916.0,37.7936,37.8019,37.7687,37.7936,20916.0
2023-05-16 14:35:00,45.49,45.49,45.46,45.48,27522.0,37.7936,37.7936,37.7687,37.7853,27522.0
2023-05-16 14:40:00,45.48,45.49,45.43,45.45,180336.0,37.7853,37.7936,37.7438,37.7604,180336.0
2023-05-16 14:45:00,45.45,45.45,45.38,45.38,36913.0,37.7604,37.7604,37.7022,37.7022,36913.0
2023-05-16 14:50:00,45.39,45.41,45.34,45.35,27971.0,37.7105,37.7272,37.669,37.6773,27971.0
2023-05-16 14:55:00,45.35,45.35,45.31,45.32,32540.0,37.6773,37.6773,37.6441,37.6524,32540.0
2023-05-16 15:00:00,45.32,45.35,45.31,45.32,56401.0,37.6524,37.6773,37.6441,37.6524,56401.0
2023-05-16 15:05:00,45.33,45.38,45.33,45.37,45456.0,37.6607,37.7022,37.6607,37.6939,45456.0
2023-05-16 15:10:00,45.37,45.38,45.34,45.34,28620.0,37.6939,37.7022,37.669,37.669,28620.0
2023-05-16 15:15:00,45.34,45.38,45.33,45.37,44981.0,37.669,37.7022,37.6607,37.6939,44981.0
2023-05-16 15:20:00,45.37,45.37,45.34,45.34,22992.0,37.6939,37.6939,37.669,37.669,22992.0
2023-05-16 15:25:00,45.35,45.37,45.31,45.31,54673.0,37.6773,37.6939,37.6441,37.6441,54673.0
2023-05-16 15:30:00,45.32,45.34,45.28,45.29,55744.0,37.6524,37.669,37.6192,37.6275,55744.0
2023-05-16 15:35:00,45.29,45.32,45.27,45.3,82499.0,37.6275,37.6524,37.6109,37.6358,82499.0
2023-05-16 15:40:00,45.3,45.34,45.27,45.32,92156.0,37.6358,37.669,37.6109,37.6524,92156.0
2023-05-16 15:45:00,45.31,45.32,45.27,45.28,160651.0,37.6441,37.6524,37.6109,37.6192,160651.0
2023-05-16 15:50:00,45.27,45.27,45.15,45.15,207628.0,37.6109,37.6109,37.5112,37.5112,207628.0
2023-05-16 15:55:00,45.16,45.17,45.08,45.08,488046.0,37.5195,37.5278,37.453,37.453,488046.0
2023-05-17 09:30:00,45.18,45.37,45.18,45.36,152765.0,37.5361,37.6939,37.5361,37.6856,152765.0
2023-05-17 09:35:00,45.37,45.38,45.24,45.3,43761.0,37.6939,37.7022,37.5859,37.6358,43761.0
2023-05-17 09:40:00,45.29,45.3,45.21,45.27,29076.0,37.6275,37.6358,37.561,37.6109,29076.0
2023-05-17 09:45:00,45.28,45.29,45.12,45.13,48113.0,37.6192,37.6275,37.4862,37.4945,48113.0
2023-05-17 09:50:00,45.12,45.13,45.05,45.11,55714.0,37.4862,37.4945,37.4281,37.4779,55714.0
2023-05-17 09:55:00,45.11,45.17,45.09,45.11,34730.0,37.4779,37.5278,37.4613,37.4779,34730.0
2023-05-17 10:00:00,45.11,45.12,45.04,45.05,34684.0,37.4779,37.4862,37.4198,37.4281,34684.0
2023-05-17 10:05:00,45.05,45.09,45.01,45.02,70204.0,37.4281,37.4613,37.3948,37.4031,70204.0
2023-05-17 10:10:00,45.02,45.02,44.87,44.95,232335.0,37.4031,37.4031,37.2785,37.345,232335.0
2023-05-17 10:15:00,44.95,45.02,44.94,44.99,51061.0,37.345,37.4031,37.3367,37.3782,51061.0
2023-05-17 10:20:00,44.98,45.03,44.96,45.03,40557.0,37.3699,37.4115,37.3533,37.4115,40557.0
2023-05-17 10:25:00,45.03,45.09,45.01,45.08,31379.0,37.4115,37.4613,37.3948,37.453,31379.0
2023-05-17 10:30:00,45.09,45.12,45.06,45.09,28942.0,37.4613,37.4862,37.4364,37.4613,28942.0
2023-05-17 10:35:00,45.1,45.1,45.02,45.02,33805.0,37.4696,37.4696,37.4031,37.4031,33805.0
2023-05-17 10:40:00,45.01,45.05,45.0,45.05,39479.0,37.3948,37.4281,37.3865,37.4281,39479.0
2023-05-17 10:45:00,45.04,45.07,45.02,45.07,26689.0,37.4198,37.4447,37.4031,37.4447,26689.0
2023-05-17 10:50:00,45.07,45.11,45.04,45.1,37632.0,37.4447,37.4779,37.4198,37.4696,37632.0
2023-05-17 10:55:00,45.09,45.11,45.05,45.09,37634.0,37.4613,37.4779,37.4281,37.4613,37634.0
2023-05-17 11:00:00,45.1,45.12,45.1,45.11,20574.0,37.4696,37.4862,37.4696,37.4779,20574.0
2023-05-17 11:05:00,45.11,45.14,45.09,45.12,38341.0,37.4779,37.5028,37.4613,37.4862,38341.0
2023-05-17 11:10:00,45.11,45.15,45.1,45.14,30693.0,37.4779,37.5112,37.4696,37.5028,30693.0
2023-05-17 11:15:00,45.14,45.22,45.13,45.14,38959.0,37.5028,37.5693,37.4945,37.5028,38959.0
2023-05-17 11:20:00,45.15,45.15,45.03,45.05,45460.0,37.5112,37.5112,37.4115,37.4281,45460.0
2023-05-17 11:25:00,45.05,45.12,45.04,45.09,25321.0,37.4281,37.4862,37.4198,37.4613,25321.0
2023-05-17 11:30:00,45.09,45.12,45.05,45.06,61738.0,37.4613,37.4862,37.4281,37.4364,61738.0
2023-05-17 11:35:00,45.07,45.07,45.02,45.07,45854.0,37.4447,37.4447,37.4031,37.4447,45854.0
2023-05-17 11:40:00,45.07,45.11,45.06,45.09,54533.0,37.4447,37.4779,37.4364,37.4613,54533.0
2023-05-17 11:45:00,45.1,45.12,45.06,45.09,32982.0,37.4696,37.4862,37.4364,37.4613,32982.0
2023-05-17 11:50:00,45.09,45.09,45.04,45.07,41989.0,37.4613,37.4613,37.4198,37.4447,41989.0
2023-05-17 11:55:00,45.06,45.07,45.01,45.02,42431.0,37.4364,37.4447,37.3948,37.4031,42431.0
2023-05-17 12:00:00,45.02,45.03,44.98,44.99,84388.0,37.4031,37.4115,37.3699,37.3782,84388.0
2023-05-17 12:05:00,45.0,45.03,44.99,45.0,44225.0,37.3865,37.4115,37.3782,37.3865,44225.0
2023-05-17 12:10:00,44.99,45.0,44.98,44.99,55712.0,37.3782,37.3865,37.3699,37.3782,55712.0
2023-05-17 12:15:00,44.98,44.99,44.93,44.99,101316.0,37.3699,37.3782,37.3284,37.3782,101316.0
2023-05-17 12:20:00,44.99,45.02,44.96,45.0,44915.0,37.3782,37.4031,37.3533,37.3865,44915.0
2023-05-17 12:25:00,45.01,45.08,45.0,45.07,52835.0,37.3948,37.453,37.3865,37.4447,52835.0
2023-05-17 12:30:00,45.07,45.11,45.04,45.11,36168.0,37.4447,37.4779,37.4198,37.4779,36168.0
2023-05-17 12:35:00,45.11,45.15,45.09,45.15,27537.0,37.4779,37.5112,37.4613,37.5112,27537.0
2023-05-17 12:40:00,45.15,45.16,45.12,45.16,42067.0,37.5112,37.5195,37.4862,37.5195,42067.0
2023-05-17 12:45:00,45.16,45.23,45.16,45.23,40384.0,37.5195,37.5776,37.5195,37.5776,40384.0
2023-05-17 12:50:00,45.23,45.23,45.2,45.23,28532.0,37.5776,37.5776,37.5527,37.5776,28532.0
2023-05-17 12:55:00,45.23,45.29,45.23,45.26,43527.0,37.5776,37.6275,37.5776,37.6025,43527.0
2023-05-17 13:00:00,45.27,45.28,45.24,45.27,45220.0,37.6109,37.6192,37.5859,37.6109,45220.0
2023-05-17 13:05:00,45.27,45.31,45.27,45.28,24064.0,37.6109,37.6441,37.6109,37.6192,24064.0
2023-05-17 13:10:00,45.28,45.28,45.22,45.23,49292.0,37.6192,37.6192,37.5693,37.5776,49292.0
2023-05-17 13:15:00,45.23,45.25,45.21,45.24,38311.0,37.5776,37.5942,37.561,37.5859,38311.0
2023-05-17 13:20:00,45.24,45.27,45.23,45.26,53753.0,37.5859,37.6109,37.5776,37.6025,53753.0
2023-05-17 13:25:00,45.25,45.29,45.22,45.29,28199.0,37.5942,37.6275,37.5693,37.6275,28199.0
2023-05-17 13:30:00,45.29,45.34,45.27,45.33,41074.0,37.6275,37.669,37.6109,37.6607,41074.0
2023-05-17 13:35:00,45.33,45.34,45.31,45.33,26451.0,37.6607,37.669,37.6441,37.6607,26451.0
2023-05-17 13:40:00,45.33,45.37,45.32,45.37,48754.0,37.6607,37.6939,37.6524,37.6939,48754.0
2023-05-17 13:45:00,45.36,45.4,45.35,45.4,23158.0,37.6856,37.7189,37.6773,37.7189,23158.0
2023-05-17 13:50:00,45.4,45.42,45.38,45.41,48167.0,37.7189,37.7355,37.7022,37.7272,48167.0
2023-05-17 13:55:00,45.41,45.42,45.37,45.41,54507.0,37.7272,37.7355,37.6939,37.7272,54507.0
2023-05-17 14:00:00,45.42,45.44,45.4,45.41,46514.0,37.7355,37.7521,37.7189,37.7272,46514.0
2023-05-17 14:05:00,45.41,45.45,45.41,45.43,50160.0,37.7272,37.7604,37.7272,37.7438,50160.0
2023-05-17 14:10:00,45.44,45.47,45.43,45.45,41192.0,37.7521,37.777,37.7438,37.7604,41192.0
2023-05-17 14:15:00,45.45,45.5,45.44,45.5,50250.0,37.7604,37.8019,37.7521,37.8019,50250.0
2023-05-17 14:20:00,45.5,45.5,45.46,45.46,41647.0,37.8019,37.8019,37.7687,37.7687,41647.0
2023-05-17 14:25:00,45.46,45.46,45.43,45.45,31657.0,37.7687,37.7687,37.7438,37.7604,31657.0
2023-05-17 14:30:00,45.45,45.45,45.4,45.41,22946.0,37.7604,37.7604,37.7189,37.7272,22946.0
2023-05-17 14:35:00,45.41,45.45,45.4,45.41,48239.0,37.7272,37.7604,37.7189,37.7272,48239.0
2023-05-17 14:40:00,45.4,45.44,45.39,45.43,40808.0,37.7189,37.7521,37.7105,37.7438,40808.0
2023-05-17 14:45:00,45.43,45.43,45.38,45.4,30830.0,37.7438,37.7438,37.7022,37.7189,30830.0
2023-05-17 14:50:00,45.4,45.4,45.36,45.39,34512.0,37.7189,37.7189,37.6856,37.7105,34512.0
2023-05-17 14:55:00,45.39,45.41,45.38,45.38,36121.0,37.7105,37.7272,37.7022,37.7022,36121.0
2023-05-17 15:00:00,45.39,45.4,45.38,45.39,25309.0,37.7105,37.7189,37.7022,37.7105,25309.0
2023-05-17 15:05:00,45.39,45.39,45.36,45.38,52820.0,37.7105,37.7105,37.6856,37.7022,52820.0
2023-05-17 15:10:00,45.37,45.4,45.37,45.39,37208.0,37.6939,37.7189,37.6939,37.7105,37208.0
2023-05-17 15:15:00,45.39,45.39,45.35,45.39,57301.0,37.7105,37.7105,37.6773,37.7105,57301.0
2023-05-17 15:20:00,45.39,45.39,45.29,45.3,54183.0,37.7105,37.7105,37.6275,37.6358,54183.0
2023-05-17 15:25:00,45.3,45.31,45.25,45.26,49225.0,37.6358,37.6441,37.5942,37.6025,49225.0
2023-05-17 15:30:00,45.27,45.28,45.24,45.26,45452.0,37.6109,37.6192,37.5859,37.6025,45452.0
2023-05-17 15:35:00,45.26,45.27,45.21,45.23,83766.0,37.6025,37.6109,37.561,37.5776,83766.0
2023-05-17 15:40:00,45.23,45.29,45.21,45.29,93724.0,37.5776,37.6275,37.561,37.6275,93724.0
2023-05-17 15:45:00,45.29,45.34,45.28,45.31,100573.0,37.6275,37.669,37.6192,37.6441,100573.0
2023-05-17 15:50:00,45.31,45.37,45.31,45.35,138064.0,37.6441,37.6939,37.6441,37.6773,138064.0
2023-05-17 15:55:00,45.35,45.39,45.32,45.34,342494.0,37.6773,37.7105,37.6524,37.669,342494.0
2023-05-18 09:30:00,45.04,45.09,44.87,45.0,208641.0,37.4198,37.4613,37.2785,37.3865,208641.0
2023-05-18 09:35:00,45.0,45.03,44.88,45.0,42333.0,37.3865,37.4115,37.2868,37.3865,42333.0
2023-05-18 09:40:00,44.99,45.03,44.95,44.98,28059.0,37.3782,37.4115,37.345,37.3699,28059.0
2023-05-18 09:45:00,44.98,44.98,44.91,44.95,45165.0,37.3699,37.3699,37.3118,37.345,45165.0
2023-05-18 09:50:00,44.95,45.02,44.94,44.96,37067.0,37.345,37.4031,37.3367,37.3533,37067.0
2023-05-18 09:55:00,44.96,44.96,44.89,44.89,44239.0,37.3533,37.3533,37.2951,37.2951,44239.0
2023-05-18 10:00:00,44.89,44.94,44.82,44.83,58811.0,37.2951,37.3367,37.237,37.2453,58811.0
2023-05-18 10:05:00,44.83,44.88,44.79,44.8,151422.0,37.2453,37.2868,37.2121,37.2204,151422.0
2023-05-18 10:10:00,44.8,44.87,44.8,44.83,77400.0,37.2204,37.2785,37.2204,37.2453,77400.0
2023-05-18 10:15:00,44.84,44.92,44.83,44.89,32777.0,37.2536,37.3201,37.2453,37.2951,32777.0
2023-05-18 10:20:00,44.9,44.93,44.87,44.92,40090.0,37.3035,37.3284,37.2785,37.3201,40090.0
2023-05-18 10:25:00,44.92,44.98,44.91,44.97,42318.0,37.3201,37.3699,37.3118,37.3616,42318.0
2023-05-18 10:30:00,44.97,45.05,44.96,45.05,66517.0,37.3616,37.4281,37.3533,37.4281,66517.0
2023-05-18 10:35:00,45.05,45.05,44.98,45.0,42367.0,37.4281,37.4281,37.3699,37.3865,42367.0
2023-05-18 10:40:00,45.0,45.0,44.87,44.88,39497.0,37.3865,37.3865,37.2785,37.2868,39497.0
2023-05-18 10:45:00,44.87,44.93,44.84,44.89,56476.0,37.2785,37.3284,37.2536,37.2951,56476.0
2023-05-18 10:50:00,44.89,44.89,44.83,44.86,57198.0,37.2951,37.2951,37.2453,37.2702,57198.0
2023-05-18 10:55:00,44.87,44.9,44.86,44.86,31092.0,37.2785,37.3035,37.2702,37.2702,31092.0
2023-05-18 11:00:00,44.87,44.91,44.85,44.86,154922.0,37.2785,37.3118,37.2619,37.2702,154922.0
2023-05-18 11:05:00,44.87,44.87,44.74,44.79,182932.0,37.2785,37.2785,37.1705,37.2121,182932.0
2023-05-18 11:10:00,44.79,44.8,44.7,44.74,66302.0,37.2121,37.2204,37.1373,37.1705,66302.0
2023-05-18 11:15:00,44.74,44.77,44.73,44.75,54771.0,37.1705,37.1954,37.1622,37.1788,54771.0
2023-05-18 11:20:00,44.74,44.75,44.7,44.73,53127.0,37.1705,37.1788,37.1373,37.1622,53127.0
2023-05-18 11:25:00,44.73,44.74,44.68,44.7,87179.0,37.1622,37.1705,37.1207,37.1373,87179.0
2023-05-18 11:30:00,44.7,44.75,44.67,44.73,72033.0,37.1373,37.1788,37.1124,37.1622,72033.0
2023-05-18 11:35:00,44.73,44.82,44.73,44.8,80130.0,37.1622,37.237,37.1622,37.2204,80130.0
2023-05-18 11:40:00,44.8,44.8,44.74,44.75,50217.0,37.2204,37.2204,37.1705,37.1788,50217.0
2023-05-18 11:45:00,44.76,44.79,44.72,44.75,55926.0,37.1871,37.2121,37.1539,37.1788,55926.0
2023-05-18 11:50:00,44.75,44.76,44.71,44.76,49723.0,37.1788,37.1871,37.1456,37.1871,49723.0
2023-05-18 11:55:00,44.76,44.77,44.64,44.68,66851.0,37.1871,37.1954,37.0874,37.1207,66851.0
2023-05-18 12:00:00,44.68,44.7,44.65,44.67,50869.0,37.1207,37.1373,37.0957,37.1124,50869.0
2023-05-18 12:05:00,44.67,44.68,44.61,44.66,98043.0,37.1124,37.1207,37.0625,37.1041,98043.0
2023-05-18 12:10:00,44.65,44.72,44.65,44.67,63614.0,37.0957,37.1539,37.0957,37.1124,63614.0
2023-05-18 12:15:00,44.66,44.74,44.65,44.73,49936.0,37.1041,37.1705,37.0957,37.1622,49936.0
2023-05-18 12:20:00,44.73,44.74,44.68,44.72,61667.0,37.1622,37.1705,37.1207,37.1539,61667.0
2023-05-18 12:25:00,44.73,44.73,44.68,44.69,47052.0,37.1622,37.1622,37.1207,37.129,47052.0
2023-05-18 12:30:00,44.69,44.71,44.65,44.66,30878.0,37.129,37.1456,37.0957,37.1041,30878.0
2023-05-18 12:35:00,44.65,44.67,44.63,44.64,39600.0,37.0957,37.1124,37.0791,37.0874,39600.0
2023-05-18 12:40:00,44.65,44.72,44.65,44.7,28761.0,37.0957,37.1539,37.0957,37.1373,28761.0
2023-05-18 12:45:00,44.71,44.74,44.69,44.7,12786.0,37.1456,37.1705,37.129,37.1373,12786.0
2023-05-18 12:50:00,44.69,44.7,44.65,44.66,19738.0,37.129,37.1373,37.0957,37.1041,19738.0
2023-05-18 12:55:00,44.66,44.68,44.63,44.64,37473.0,37.1041,37.1207,37.0791,37.0874,37473.0
2023-05-18 13:00:00,44.64,44.64,44.61,44.61,38164.0,37.0874,37.0874,37.0625,37.0625,38164.0
2023-05-18 13:05:00,44.62,44.65,44.61,44.64,22925.0,37.0708,37.0957,37.0625,37.0874,22925.0
2023-05-18 13:10:00,44.65,44.68,44.63,44.65,31176.0,37.0957,37.1207,37.0791,37.0957,31176.0
2023-05-18 13:15:00,44.65,44.68,44.64,44.67,41031.0,37.0957,37.1207,37.0874,37.1124,41031.0
2023-05-18 13:20:00,44.68,44.7,44.64,44.65,58415.0,37.1207,37.1373,37.0874,37.0957,58415.0
2023-05-18 13:25:00,44.65,44.69,44.58,44.58,70402.0,37.0957,37.129,37.0376,37.0376,70402.0
2023-05-18 13:30:00,44.58,44.62,44.56,44.62,64165.0,37.0376,37.0708,37.021,37.0708,64165.0
2023-05-18 13:35:00,44.62,44.64,44.59,44.63,47820.0,37.0708,37.0874,37.0459,37.0791,47820.0
2023-05-18 13:40:00,44.63,44.65,44.61,44.63,72741.0,37.0791,37.0957,37.0625,37.0791,72741.0
2023-05-18 13:45:00,44.63,44.66,44.61,44.66,31652.0,37.0791,37.1041,37.0625,37.1041,31652.0
2023-05-18 13:50:00,44.66,44.75,44.65,44.73,43326.0,37.1041,37.1788,37.0957,37.1622,43326.0
2023-05-18 13:55:00,44.73,44.75,44.7,44.75,38053.0,37.1622,37.1788,37.1373,37.1788,38053.0
2023-05-18 14:00:00,44.75,44.79,44.72,44.75,36464.0,37.1788,37.2121,37.1539,37.1788,36464.0
2023-05-18 14:05:00,44.75,44.79,44.75,44.79,28376.0,37.1788,37.2121,37.1788,37.2121,28376.0
2023-05-18 14:10:00,44.79,44.8,44.77,44.8,42697.0,37.2121,37.2204,37.1954,37.2204,42697.0
2023-05-18 14:15:00,44.8,44.84,44.8,44.83,43289.0,37.2204,37.2536,37.2204,37.2453,43289.0
2023-05-18 14:20:00,44.82,44.84,44.8,44.83,47118.0,37.237,37.2536,37.2204,37.2453,47118.0
2023-05-18 14:25:00,44.83,44.86,44.81,44.85,72480.0,37.2453,37.2702,37.2287,37.2619,72480.0
2023-05-18 14:30:00,44.85,44.85,44.82,44.82,27534.0,37.2619,37.2619,37.237,37.237,27534.0
2023-05-18 14:35:00,44.82,44.86,44.82,44.83,22906.0,37.237,37.2702,37.237,37.2453,22906.0
2023-05-18 14:40:00,44.84,44.84,44.8,44.81,22140.0,37.2536,37.2536,37.2204,37.2287,22140.0
2023-05-18 14:45:00,44.8,44.85,44.8,44.84,24256.0,37.2204,37.2619,37.2204,37.2536,24256.0
2023-05-18 14:50:00,44.84,44.86,44.82,44.84,43951.0,37.2536,37.2702,37.237,37.2536,43951.0
2023-05-18 14:55:00,44.84,44.85,44.82,44.84,29117.0,37.2536,37.2619,37.237,37.2536,29117.0
2023-05-18 15:00:00,44.84,44.88,44.84,44.86,37262.0,37.2536,37.2868,37.2536,37.2702,37262.0
2023-05-18 15:05:00,44.86,44.92,44.84,44.9,39611.0,37.2702,37.3201,37.2536,37.3035,39611.0
2023-05-18 15:10:00,44.9,44.92,44.88,44.9,22030.0,37.3035,37.3201,37.2868,37.3035,22030.0
2023-05-18 15:15:00,44.9,44.92,44.87,44.91,54929.0,37.3035,37.3201,37.2785,37.3118,54929.0
2023-05-18 15:20:00,44.91,44.94,44.89,44.91,58529.0,37.3118,37.3367,37.2951,37.3118,58529.0
2023-05-18 15:25:00,44.91,44.93,44.89,44.93,43485.0,37.3118,37.3284,37.2951,37.3284,43485.0
2023-05-18 15:30:00,44.93,44.95,44.91,44.93,37723.0,37.3284,37.345,37.3118,37.3284,37723.0
2023-05-18 15:35:00,44.93,44.95,44.89,44.95,46126.0,37.3284,37.345,37.2951,37.345,46126.0
2023-05-18 15:40:00,44.95,45.01,44.94,45.0,64668.0,37.345,37.3948,37.3367,37.3865,64668.0
2023-05-18 15:45:00,45.0,45.06,45.0,45.06,98767.0,37.3865,37.4364,37.3865,37.4364,98767.0
2023-05-18 15:50:00,45.06,45.17,45.06,45.12,220193.0,37.4364,37.5278,37.4364,37.4862,220193.0
2023-05-18 15:55:00,45.12,45.13,45.06,45.06,298162.0,37.4862,37.4945,37.4364,37.4364,298162.0
2023-05-19 09:30:00,45.27,45.35,45.21,45.33,296850.0,37.6109,37.6773,37.561,37.6607,296850.0
2023-05-19 09:35:00,45.33,45.37,45.27,45.27,50296.0,37.6607,37.6939,37.6109,37.6109,50296.0
2023-05-19 09:40:00,45.27,45.32,45.19,45.28,53819.0,37.6109,37.6524,37.5444,37.6192,53819.0
2023-05-19 09:45:00,45.28,45.32,45.25,45.27,24378.0,37.6192,37.6524,37.5942,37.6109,24378.0
2023-05-19 09:50:00,45.27,45.32,45.23,45.28,35340.0,37.6109,37.6524,37.5776,37.6192,35340.0
2023-05-19 09:55:00,45.29,45.35,45.2,45.22,48180.0,37.6275,37.6773,37.5527,37.5693,48180.0
2023-05-19 10:00:00,45.23,45.31,45.21,45.3,32549.0,37.5776,37.6441,37.561,37.6358,32549.0
2023-05-19 10:05:00,45.29,45.44,45.28,45.41,81845.0,37.6275,37.7521,37.6192,37.7272,81845.0
2023-05-19 10:10:00,45.41,45.44,45.35,45.38,52816.0,37.7272,37.7521,37.6773,37.7022,52816.0
2023-05-19 10:15:00,45.39,45.42,45.37,45.41,29440.0,37.7105,37.7355,37.6939,37.7272,29440.0
2023-05-19 10:20:00,45.42,45.44,45.42,45.44,17502.0,37.7355,37.7521,37.7355,37.7521,17502.0
2023-05-19 10:25:00,45.43,45.48,45.43,45.47,46042.0,37.7438,37.7853,37.7438,37.777,46042.0
2023-05-19 10:30:00,45.46,45.48,45.44,45.45,39323.0,37.7687,37.7853,37.7521,37.7604,39323.0
2023-05-19 10:35:00,45.44,45.46,45.41,45.44,36461.0,37.7521,37.7687,37.7272,37.7521,36461.0
2023-05-19 10:40:00,45.43,45.44,45.41,45.43,23028.0,37.7438,37.7521,37.7272,37.7438,23028.0
2023-05-19 10:45:00,45.43,45.43,45.39,45.4,37494.0,37.7438,37.7438,37.7105,37.7189,37494.0
2023-05-19 10:50:00,45.4,45.46,45.39,45.41,46165.0,37.7189,37.7687,37.7105,37.7272,46165.0
2023-05-19 10:55:00,45.42,45.45,45.39,45.41,38869.0,37.7355,37.7604,37.7105,37.7272,38869.0
2023-05-19 11:00:00,45.42,45.42,45.39,45.39,28944.0,37.7355,37.7355,37.7105,37.7105,28944.0
2023-05-19 11:05:00,45.39,45.39,45.28,45.28,25342.0,37.7105,37.7105,37.6192,37.6192,25342.0
2023-05-19 11:10:00,45.28,45.33,45.26,45.3,32528.0,37.6192,37.6607,37.6025,37.6358,32528.0
2023-05-19 11:15:00,45.3,45.34,45.25,45.27,62379.0,37.6358,37.669,37.5942,37.6109,62379.0
2023-05-19 11:20:00,45.27,45.32,45.22,45.24,48464.0,37.6109,37.6524,37.5693,37.5859,48464.0
2023-05-19 11:25:00,45.24,45.26,45.16,45.18,40004.0,37.5859,37.6025,37.5195,37.5361,40004.0
2023-05-19 11:30:00,45.18,45.18,45.11,45.13,53317.0,37.5361,37.5361,37.4779,37.4945,53317.0
2023-05-19 11:35:00,45.12,45.13,45.01,45.05,43831.0,37.4862,37.4945,37.3948,37.4281,43831.0
2023-05-19 11:40:00,45.05,45.12,45.02,45.1,39884.0,37.4281,37.4862,37.4031,37.4696,39884.0
2023-05-19 11:45:00,45.11,45.14,45.1,45.11,38566.0,37.4779,37.5028,37.4696,37.4779,38566.0
2023-05-19 11:50:00,45.11,45.16,45.09,45.15,42284.0,37.4779,37.5195,37.4613,37.5112,42284.0
2023-05-19 11:55:00,45.15,45.16,45.06,45.07,54511.0,37.5112,37.5195,37.4364,37.4447,54511.0
2023-05-19 12:00:00,45.07,45.1,45.06,45.1,42554.0,37.4447,37.4696,37.4364,37.4696,42554.0
2023-05-19 12:05:00,45.1,45.13,45.08,45.12,23259.0,37.4696,37.4945,37.453,37.4862,23259.0
2023-05-19 12:10:00,45.13,45.15,45.1,45.15,22203.0,37.4945,37.5112,37.4696,37.5112,22203.0
2023-05-19 12:15:00,45.15,45.17,45.12,45.14,45053.0,37.5112,37.5278,37.4862,37.5028,45053.0
2023-05-19 12:20:00,45.14,45.2,45.14,45.19,21490.0,37.5028,37.5527,37.5028,37.5444,21490.0
2023-05-19 12:25:00,45.18,45.23,45.17,45.23,36529.0,37.5361,37.5776,37.5278,37.5776,36529.0
2023-05-19 12:30:00,45.22,45.22,45.14,45.15,32417.0,37.5693,37.5693,37.5028,37.5112,32417.0
2023-05-19 12:35:00,45.15,45.19,45.15,45.19,22643.0,37.5112,37.5444,37.5112,37.5444,22643.0
2023-05-19 12:40:00,45.18,45.2,45.17,45.2,17821.0,37.5361,37.5527,37.5278,37.5527,17821.0
2023-05-19 12:45:00,45.2,45.26,45.2,45.25,35817.0,37.5527,37.6025,37.5527,37.5942,35817.0
2023-05-19 12:50:00,45.26,45.3,45.25,45.29,18152.0,37.6025,37.6358,37.5942,37.6275,18152.0
2023-05-19 12:55:00,45.29,45.3,45.26,45.27,20973.0,37.6275,37.6358,37.6025,37.6109,20973.0
2023-05-19 13:00:00,45.27,45.28,45.25,45.27,35136.0,37.6109,37.6192,37.5942,37.6109,35136.0
2023-05-19 13:05:00,45.28,45.28,45.24,45.25,23213.0,37.6192,37.6192,37.5859,37.5942,23213.0
2023-05-19 13:10:00,45.25,45.26,45.22,45.25,33497.0,37.5942,37.6025,37.5693,37.5942,33497.0
2023-05-19 13:15:00,45.24,45.26,45.23,45.24,19469.0,37.5859,37.6025,37.5776,37.5859,19469.0
2023-05-19 13:20:00,45.23,45.23,45.21,45.23,17556.0,37.5776,37.5776,37.561,37.5776,17556.0
2023-05-19 13:25:00,45.23,45.28,45.22,45.28,24984.0,37.5776,37.6192,37.5693,37.6192,24984.0
2023-05-19 13:30:00,45.27,45.32,45.25,45.31,29706.0,37.6109,37.6524,37.5942,37.6441,29706.0
2023-05-19 13:35:00,45.31,45.32,45.27,45.29,31276.0,37.6441,37.6524,37.6109,37.6275,31276.0
2023-05-19 13:40:00,45.29,45.3,45.26,45.26,27732.0,37.6275,37.6358,37.6025,37.6025,27732.0
2023-05-19 13:45:00,45.26,45.28,45.24,45.25,23092.0,37.6025,37.6192,37.5859,37.5942,23092.0
2023-05-19 13:50:00,45.25,45.26,45.22,45.25,40018.0,37.5942,37.6025,37.5693,37.5942,40018.0
2023-05-19 13:55:00,45.24,45.24,45.2,45.21,18328.0,37.5859,37.5859,37.5527,37.561,18328.0
2023-05-19 14:00:00,45.2,45.21,45.16,45.17,18118.0,37.5527,37.561,37.5195,37.5278,18118.0
2023-05-19 14:05:00,45.17,45.21,45.17,45.2,26344.0,37.5278,37.561,37.5278,37.5527,26344.0
2023-05-19 14:10:00,45.21,45.21,45.18,45.19,14177.0,37.561,37.561,37.5361,37.5444,14177.0
2023-05-19 14:15:00,45.19,45.2,45.15,45.2,30090.0,37.5444,37.5527,37.5112,37.5527,30090.0
2023-05-19 14:20:00,45.2,45.23,45.2,45.21,18295.0,37.5527,37.5776,37.5527,37.561,18295.0
2023-05-19 14:25:00,45.22,45.22,45.18,45.18,18117.0,37.5693,37.5693,37.5361,37.5361,18117.0
2023-05-19 14:30:00,45.18,45.24,45.17,45.23,29858.0,37.5361,37.5859,37.5278,37.5776,29858.0
2023-05-19 14:35:00,45.22,45.26,45.22,45.26,15905.0,37.5693,37.6025,37.5693,37.6025,15905.0
2023-05-19 14:40:00,45.25,45.27,45.24,45.27,19603.0,37.5942,37.6109,37.5859,37.6109,19603.0
2023-05-19 14:45:00,45.27,45.27,45.22,45.23,22144.0,37.6109,37.6109,37.5693,37.5776,22144.0
2023-05-19 14:50:00,45.23,45.26,45.22,45.26,17889.0,37.5776,37.6025,37.5693,37.6025,17889.0
2023-05-19 14:55:00,45.26,45.28,45.25,45.28,21921.0,37.6025,37.6192,37.5942,37.6192,21921.0
2023-05-19 15:00:00,45.28,45.28,45.25,45.26,24912.0,37.6192,37.6192,37.5942,37.6025,24912.0
2023-05-19 15:05:00,45.25,45.26,45.21,45.23,32432.0,37.5942,37.6025,37.561,37.5776,32432.0
2023-05-19 15:10:00,45.24,45.28,45.23,45.28,98650.0,37.5859,37.6192,37.5776,37.6192,98650.0
2023-05-19 15:15:00,45.28,45.28,45.22,45.24,27254.0,37.6192,37.6192,37.5693,37.5859,27254.0
2023-05-19 15:20:00,45.23,45.25,45.22,45.25,37489.0,37.5776,37.5942,37.5693,37.5942,37489.0
2023-05-19 15:25:00,45.25,45.25,45.21,45.23,42103.0,37.5942,37.5942,37.561,37.5776,42103.0
2023-05-19 15:30:00,45.23,45.25,45.21,45.25,42377.0,37.5776,37.5942,37.561,37.5942,42377.0
2023-05-19 15:35:00,45.25,45.31,45.24,45.29,64152.0,37.5942,37.6441,37.5859,37.6275,64152.0
2023-05-19 15:40:00,45.3,45.3,45.26,45.28,57671.0,37.6358,37.6358,37.6025,37.6192,57671.0
2023-05-19 15:45:00,45.29,45.29,45.25,45.26,61120.0,37.6275,37.6275,37.5942,37.6025,61120.0
2023-05-19 15:50:00,45.25,45.28,45.24,45.27,118129.0,37.5942,37.6192,37.5859,37.6109,118129.0
2023-05-19 15:55:00,45.27,45.33,45.24,45.3,348065.0,37.6109,37.6607,37.5859,37.6358,348065.0
2023-05-22 09:30:00,45.31,45.48,45.31,45.46,107358.0,37.6441,37.7853,37.6441,37.7687,107358.0
2023-05-22 09:35:00,45.46,45.52,45.43,45.49,47929.0,37.7687,37.8186,37.7438,37.7936,47929.0
2023-05-22 09:40:00,45.5,45.52,45.37,45.38,59855.0,37.8019,37.8186,37.6939,37.7022,59855.0
2023-05-22 09:45:00,45.38,45.39,45.31,45.34,40928.0,37.7022,37.7105,37.6441,37.669,40928.0
2023-05-22 09:50:00,45.35,45.35,45.22,45.24,69211.0,37.6773,37.6773,37.5693,37.5859,69211.0
2023-05-22 09:55:00,45.24,45.28,45.18,45.22,71193.0,37.5859,37.6192,37.5361,37.5693,71193.0
2023-05-22 10:00:00,45.22,45.22,45.15,45.16,44110.0,37.5693,37.5693,37.5112,37.5195,44110.0
2023-05-22 10:05:00,45.16,45.19,45.06,45.08,51431.0,37.5195,37.5444,37.4364,37.453,51431.0
2023-05-22 10:10:00,45.08,45.18,45.07,45.16,78016.0,37.453,37.5361,37.4447,37.5195,78016.0
2023-05-22 10:15:00,45.17,45.22,45.14,45.15,45777.0,37.5278,37.5693,37.5028,37.5112,45777.0
2023-05-22 10:20:00,45.15,45.15,45.1,45.13,42568.0,37.5112,37.5112,37.4696,37.4945,42568.0
2023-05-22 10:25:00,45.12,45.13,45.09,45.12,58720.0,37.4862,37.4945,37.4613,37.4862,58720.0
2023-05-22 10:30:00,45.12,45.15,45.08,45.09,38689.0,37.4862,37.5112,37.453,37.4613,38689.0
2023-05-22 10:35:00,45.09,45.11,45.03,45.05,61001.0,37.4613,37.4779,37.4115,37.4281,61001.0
2023-05-22 10:40:00,45.05,45.11,45.04,45.09,46528.0,37.4281,37.4779,37.4198,37.4613,46528.0
2023-05-22 10:45:00,45.09,45.15,45.09,45.14,41137.0,37.4613,37.5112,37.4613,37.5028,41137.0
2023-05-22 10:50:00,45.14,45.15,45.12,45.14,38917.0,37.5028,37.5112,37.4862,37.5028,38917.0
2023-05-22 10:55:00,45.15,45.16,45.1,45.13,60035.0,37.5112,37.5195,37.4696,37.4945,60035.0
2023-05-22 11:00:00,45.14,45.17,45.12,45.14,51256.0,37.5028,37.5278,37.4862,37.5028,51256.0
2023-05-22 11:05:00,45.14,45.21,45.14,45.18,55910.0,37.5028,37.561,37.5028,37.5361,55910.0
2023-05-22 11:10:00,45.19,45.26,45.17,45.25,52788.0,37.5444,37.6025,37.5278,37.5942,52788.0
2023-05-22 11:15:00,45.26,45.27,45.2,45.21,38564.0,37.6025,37.6109,37.5527,37.561,38564.0
2023-05-22 11:20:00,45.22,45.22,45.11,45.13,37766.0,37.5693,37.5693,37.4779,37.4945,37766.0
2023-05-22 11:25:00,45.13,45.14,45.09,45.1,43822.0,37.4945,37.5028,37.4613,37.4696,43822.0
2023-05-22 11:30:00,45.1,45.16,45.1,45.16,50054.0,37.4696,37.5195,37.4696,37.5195,50054.0
2023-05-22 11:35:00,45.15,45.17,45.13,45.15,32163.0,37.5112,37.5278,37.4945,37.5112,32163.0
2023-05-22 11:40:00,45.15,45.15,45.11,45.11,30154.0,37.5112,37.5112,37.4779,37.4779,30154.0
2023-05-22 11:45:00,45.12,45.16,45.1,45.15,37244.0,37.4862,37.5195,37.4696,37.5112,37244.0
2023-05-22 11:50:00,45.15,45.19,45.14,45.18,38117.0,37.5112,37.5444,37.5028,37.5361,38117.0
2023-05-22 11:55:00,45.18,45.22,45.17,45.2,37281.0,37.5361,37.5693,37.5278,37.5527,37281.0
2023-05-22 12:00:00,45.2,45.22,45.18,45.19,35076.0,37.5527,37.5693,37.5361,37.5444,35076.0
2023-05-22 12:05:00,45.19,45.19,45.15,45.16,26295.0,37.5444,37.5444,37.5112,37.5195,26295.0
2023-05-22 12:10:00,45.16,45.16,45.11,45.13,40643.0,37.5195,37.5195,37.4779,37.4945,40643.0
2023-05-22 12:15:00,45.12,45.13,45.1,45.13,31302.0,37.4862,37.4945,37.4696,37.4945,31302.0
2023-05-22 12:20:00,45.13,45.16,45.11,45.13,38969.0,37.4945,37.5195,37.4779,37.4945,38969.0
2023-05-22 12:25:00,45.13,45.13,45.11,45.13,24743.0,37.4945,37.4945,37.4779,37.4945,24743.0
2023-05-22 12:30:00,45.13,45.17,45.12,45.16,19893.0,37.4945,37.5278,37.4862,37.5195,19893.0
2023-05-22 12:35:00,45.16,45.18,45.13,45.15,36263.0,37.5195,37.5361,37.4945,37.5112,36263.0
2023-05-22 12:40:00,45.14,45.16,45.13,45.15,17534.0,37.5028,37.5195,37.4945,37.5112,17534.0
2023-05-22 12:45:00,45.14,45.19,45.14,45.16,30158.0,37.5028,37.5444,37.5028,37.5195,30158.0
2023-05-22 12:50:00,45.16,45.2,45.15,45.19,16391.0,37.5195,37.5527,37.5112,37.5444,16391.0
2023-05-22 12:55:00,45.2,45.23,45.18,45.23,26546.0,37.5527,37.5776,37.5361,37.5776,26546.0
2023-05-22 13:00:00,45.23,45.25,45.2,45.22,67916.0,37.5776,37.5942,37.5527,37.5693,67916.0
2023-05-22 13:05:00,45.22,45.23,45.19,45.22,86931.0,37.5693,37.5776,37.5444,37.5693,86931.0
2023-05-22 13:10:00,45.22,45.22,45.12,45.14,47015.0,37.5693,37.5693,37.4862,37.5028,47015.0
2023-05-22 13:15:00,45.13,45.15,45.1,45.15,27643.0,37.4945,37.5112,37.4696,37.5112,27643.0
2023-05-22 13:20:00,45.15,45.17,45.14,45.15,22868.0,37.5112,37.5278,37.5028,37.5112,22868.0
2023-05-22 13:25:00,45.14,45.17,45.14,45.16,30949.0,37.5028,37.5278,37.5028,37.5195,30949.0
2023-05-22 13:30:00,45.16,45.16,45.11,45.13,50496.0,37.5195,37.5195,37.4779,37.4945,50496.0
2023-05-22 13:35:00,45.13,45.15,45.12,45.14,52799.0,37.4945,37.5112,37.4862,37.5028,52799.0
2023-05-22 13:40:00,45.14,45.14,45.1,45.13,24748.0,37.5028,37.5028,37.4696,37.4945,24748.0
2023-05-22 13:45:00,45.13,45.14,45.11,45.12,31399.0,37.4945,37.5028,37.4779,37.4862,31399.0
2023-05-22 13:50:00,45.11,45.12,45.08,45.09,40380.0,37.4779,37.4862,37.453,37.4613,40380.0
2023-05-22 13:55:00,45.09,45.11,45.07,45.08,46915.0,37.4613,37.4779,37.4447,37.453,46915.0
2023-05-22 14:00:00,45.09,45.09,45.07,45.08,26140.0,37.4613,37.4613,37.4447,37.453,26140.0
2023-05-22 14:05:00,45.08,45.11,45.07,45.11,30010.0,37.453,37.4779,37.4447,37.4779,30010.0
2023-05-22 14:10:00,45.11,45.11,45.09,45.09,21080.0,37.4779,37.4779,37.4613,37.4613,21080.0
2023-05-22 14:15:00,45.09,45.1,45.07,45.08,27814.0,37.4613,37.4696,37.4447,37.453,27814.0
2023-05-22 14:20:00,45.08,45.08,45.04,45.05,43408.0,37.453,37.453,37.4198,37.4281,43408.0
2023-05-22 14:25:00,45.05,45.06,45.04,45.05,28206.0,37.4281,37.4364,37.4198,37.4281,28206.0
2023-05-22 14:30:00,45.05,45.08,45.04,45.07,50876.0,37.4281,37.453,37.4198,37.4447,50876.0
2023-05-22 14:35:00,45.08,45.08,45.05,45.07,23147.0,37.453,37.453,37.4281,37.4447,23147.0
2023-05-22 14:40:00,45.07,45.09,45.06,45.09,47192.0,37.4447,37.4613,37.4364,37.4613,47192.0
2023-05-22 14:45:00,45.09,45.13,45.08,45.13,68213.0,37.4613,37.4945,37.453,37.4945,68213.0
2023-05-22 14:50:00,45.13,45.17,45.12,45.15,42711.0,37.4945,37.5278,37.4862,37.5112,42711.0
2023-05-22 14:55:00,45.14,45.15,45.13,45.15,34953.0,37.5028,37.5112,37.4945,37.5112,34953.0
2023-05-22 15:00:00,45.15,45.16,45.13,45.13,67864.0,37.5112,37.5195,37.4945,37.4945,67864.0
2023-05-22 15:05:00,45.14,45.14,45.1,45.11,30753.0,37.5028,37.5028,37.4696,37.4779,30753.0
2023-05-22 15:10:00,45.11,45.13,45.07,45.09,93377.0,37.4779,37.4945,37.4447,37.4613,93377.0
2023-05-22 15:15:00,45.09,45.13,45.07,45.12,30823.0,37.4613,37.4945,37.4447,37.4862,30823.0
2023-05-22 15:20:00,45.12,45.13,45.08,45.09,33533.0,37.4862,37.4945,37.453,37.4613,33533.0
2023-05-22 15:25:00,45.09,45.1,45.04,45.05,49080.0,37.4613,37.4696,37.4198,37.4281,49080.0
2023-05-22 15:30:00,45.05,45.06,45.02,45.04,43579.0,37.4281,37.4364,37.4031,37.4198,43579.0
2023-05-22 15:35:00,45.03,45.05,44.98,45.0,397127.0,37.4115,37.4281,37.3699,37.3865,397127.0
2023-05-22 15:40:00,45.0,45.01,44.93,44.95,188364.0,37.3865,37.3948,37.3284,37.345,188364.0
2023-05-22 15:45:00,44.95,44.95,44.89,44.9,121262.0,37.345,37.345,37.2951,37.3035,121262.0
2023-05-22 15:50:00,44.89,44.92,44.86,44.89,235094.0,37.2951,37.3201,37.2702,37.2951,235094.0
2023-05-22 15:55:00,44.89,44.92,44.85,44.92,493432.0,37.2951,37.3201,37.2619,37.3201,493432.0
2023-05-23 09:30:00,45.07,45.21,45.07,45.1,245113.0,37.4447,37.561,37.4447,37.4696,245113.0
2023-05-23 09:35:00,45.1,45.11,45.0,45.08,81753.0,37.4696,37.4779,37.3865,37.453,81753.0
2023-05-23 09:40:00,45.08,45.1,45.02,45.03,113293.0,37.453,37.4696,37.4031,37.4115,113293.0
2023-05-23 09:45:00,45.02,45.08,44.99,45.07,59403.0,37.4031,37.453,37.3782,37.4447,59403.0
2023-05-23 09:50:00,45.07,45.07,44.99,45.02,75071.0,37.4447,37.4447,37.3782,37.4031,75071.0
2023-05-23 09:55:00,45.02,45.04,44.98,45.02,66771.0,37.4031,37.4198,37.3699,37.4031,66771.0
2023-05-23 10:00:00,45.02,45.08,45.01,45.05,91827.0,37.4031,37.453,37.3948,37.4281,91827.0
2023-05-23 10:05:00,45.04,45.04,44.97,44.98,44605.0,37.4198,37.4198,37.3616,37.3699,44605.0
2023-05-23 10:10:00,44.98,44.98,44.93,44.96,82866.0,37.3699,37.3699,37.3284,37.3533,82866.0
2023-05-23 10:15:00,44.96,44.98,44.91,44.95,45345.0,37.3533,37.3699,37.3118,37.345,45345.0
2023-05-23 10:20:00,44.96,45.03,44.95,45.03,45364.0,37.3533,37.4115,37.345,37.4115,45364.0
2023-05-23 10:25:00,45.04,45.16,45.03,45.04,105975.0,37.4198,37.5195,37.4115,37.4198,105975.0
2023-05-23 10:30:00,45.04,45.05,45.01,45.04,94611.0,37.4198,37.4281,37.3948,37.4198,94611.0
2023-05-23 10:35:00,45.05,45.09,45.02,45.07,112679.0,37.4281,37.4613,37.4031,37.4447,112679.0
2023-05-23 10:40:00,45.07,45.07,45.01,45.02,54324.0,37.4447,37.4447,37.3948,37.4031,54324.0
2023-05-23 10:45:00,45.02,45.05,44.99,45.01,53982.0,37.4031,37.4281,37.3782,37.3948,53982.0
2023-05-23 10:50:00,45.02,45.04,44.98,45.04,49529.0,37.4031,37.4198,37.3699,37.4198,49529.0
2023-05-23 10:55:00,45.04,45.05,45.0,45.02,46644.0,37.4198,37.4281,37.3865,37.4031,46644.0
2023-05-23 11:00:00,45.02,45.08,45.0,45.04,55894.0,37.4031,37.453,37.3865,37.4198,55894.0
2023-05-23 11:05:00,45.04,45.06,45.01,45.04,46884.0,37.4198,37.4364,37.3948,37.4198,46884.0
2023-05-23 11:10:00,45.05,45.11,45.04,45.1,34650.0,37.4281,37.4779,37.4198,37.4696,34650.0
2023-05-23 11:15:00,45.09,45.11,45.07,45.11,37697.0,37.4613,37.4779,37.4447,37.4779,37697.0
2023-05-23 11:20:00,45.1,45.13,45.09,45.13,27597.0,37.4696,37.4945,37.4613,37.4945,27597.0
2023-05-23 11:25:00,45.13,45.16,45.11,45.12,51838.0,37.4945,37.5195,37.4779,37.4862,51838.0
2023-05-23 11:30:00,45.12,45.14,45.1,45.1,27640.0,37.4862,37.5028,37.4696,37.4696,27640.0
2023-05-23 11:35:00,45.11,45.16,45.08,45.16,37003.0,37.4779,37.5195,37.453,37.5195,37003.0
2023-05-23 11:40:00,45.16,45.18,45.13,45.16,43869.0,37.5195,37.5361,37.4945,37.5195,43869.0
2023-05-23 11:45:00,45.16,45.2,45.15,45.2,38672.0,37.5195,37.5527,37.5112,37.5527,38672.0
2023-05-23 11:50:00,45.2,45.2,45.16,45.16,62467.0,37.5527,37.5527,37.5195,37.5195,62467.0
2023-05-23 11:55:00,45.16,45.2,45.14,45.15,58948.0,37.5195,37.5527,37.5028,37.5112,58948.0
2023-05-23 12:00:00,45.16,45.22,45.15,45.2,54055.0,37.5195,37.5693,37.5112,37.5527,54055.0
2023-05-23 12:05:00,45.2,45.21,45.18,45.19,29055.0,37.5527,37.561,37.5361,37.5444,29055.0
2023-05-23 12:10:00,45.19,45.21,45.17,45.18,29035.0,37.5444,37.561,37.5278,37.5361,29035.0
2023-05-23 12:15:00,45.18,45.2,45.16,45.18,30745.0,37.5361,37.5527,37.5195,37.5361,30745.0
2023-05-23 12:20:00,45.17,45.17,45.14,45.15,29130.0,37.5278,37.5278,37.5028,37.5112,29130.0
2023-05-23 12:25:00,45.14,45.16,45.12,45.15,30807.0,37.5028,37.5195,37.4862,37.5112,30807.0
2023-05-23 12:30:00,45.15,45.18,45.14,45.18,19352.0,37.5112,37.5361,37.5028,37.5361,19352.0
2023-05-23 12:35:00,45.18,45.19,45.13,45.14,32590.0,37.5361,37.5444,37.4945,37.5028,32590.0
2023-05-23 12:40:00,45.14,45.16,45.12,45.15,32292.0,37.5028,37.5195,37.4862,37.5112,32292.0
2023-05-23 12:45:00,45.14,45.16,45.12,45.16,25162.0,37.5028,37.5195,37.4862,37.5195,25162.0
2023-05-23 12:50:00,45.15,45.17,45.14,45.17,17693.0,37.5112,37.5278,37.5028,37.5278,17693.0
2023-05-23 12:55:00,45.17,45.2,45.17,45.18,30700.0,37.5278,37.5527,37.5278,37.5361,30700.0
2023-05-23 13:00:00,45.18,45.19,45.15,45.17,30309.0,37.5361,37.5444,37.5112,37.5278,30309.0
2023-05-23 13:05:00,45.17,45.22,45.17,45.19,21488.0,37.5278,37.5693,37.5278,37.5444,21488.0
2023-05-23 13:10:00,45.18,45.2,45.17,45.2,28870.0,37.5361,37.5527,37.5278,37.5527,28870.0
2023-05-23 13:15:00,45.2,45.24,45.19,45.23,35914.0,37.5527,37.5859,37.5444,37.5776,35914.0
2023-05-23 13:20:00,45.23,45.26,45.23,45.26,19984.0,37.5776,37.6025,37.5776,37.6025,19984.0
2023-05-23 13:25:00,45.26,45.26,45.14,45.15,87306.0,37.6025,37.6025,37.5028,37.5112,87306.0
2023-05-23 13:30:00,45.14,45.15,45.08,45.12,93293.0,37.5028,37.5112,37.453,37.4862,93293.0
2023-05-23 13:35:00,45.12,45.14,45.1,45.12,48461.0,37.4862,37.5028,37.4696,37.4862,48461.0
2023-05-23 13:40:00,45.12,45.2,45.11,45.19,69499.0,37.4862,37.5527,37.4779,37.5444,69499.0
2023-05-23 13:45:00,45.2,45.21,45.16,45.17,40014.0,37.5527,37.561,37.5195,37.5278,40014.0
2023-05-23 13:50:00,45.18,45.22,45.17,45.21,20991.0,37.5361,37.5693,37.5278,37.561,20991.0
2023-05-23 13:55:00,45.21,45.21,45.14,45.16,20510.0,37.561,37.561,37.5028,37.5195,20510.0
2023-05-23 14:00:00,45.16,45.18,45.15,45.18,23898.0,37.5195,37.5361,37.5112,37.5361,23898.0
2023-05-23 14:05:00,45.18,45.2,45.16,45.18,42566.0,37.5361,37.5527,37.5195,37.5361,42566.0
2023-05-23 14:10:00,45.18,45.18,45.11,45.13,38542.0,37.5361,37.5361,37.4779,37.4945,38542.0
2023-05-23 14:15:00,45.14,45.16,45.13,45.16,16844.0,37.5028,37.5195,37.4945,37.5195,16844.0
2023-05-23 14:20:00,45.15,45.15,45.06,45.07,54081.0,37.5112,37.5112,37.4364,37.4447,54081.0
2023-05-23 14:25:00,45.07,45.11,45.03,45.07,71421.0,37.4447,37.4779,37.4115,37.4447,71421.0
2023-05-23 14:30:00,45.06,45.12,45.04,45.11,29823.0,37.4364,37.4862,37.4198,37.4779,29823.0
2023-05-23 14:35:00,45.1,45.1,45.07,45.09,37999.0,37.4696,37.4696,37.4447,37.4613,37999.0
2023-05-23 14:40:00,45.09,45.1,45.05,45.07,19483.0,37.4613,37.4696,37.4281,37.4447,19483.0
2023-05-23 14:45:00,45.07,45.09,45.06,45.07,22092.0,37.4447,37.4613,37.4364,37.4447,22092.0
2023-05-23 14:50:00,45.06,45.1,45.06,45.09,24823.0,37.4364,37.4696,37.4364,37.4613,24823.0
2023-05-23 14:55:00,45.09,45.1,45.05,45.08,35279.0,37.4613,37.4696,37.4281,37.453,35279.0
2023-05-23 15:00:00,45.08,45.08,45.02,45.04,44923.0,37.453,37.453,37.4031,37.4198,44923.0
2023-05-23 15:05:00,45.04,45.06,45.03,45.05,55307.0,37.4198,37.4364,37.4115,37.4281,55307.0
2023-05-23 15:10:00,45.06,45.1,45.05,45.08,41458.0,37.4364,37.4696,37.4281,37.453,41458.0
2023-05-23 15:15:00,45.08,45.09,45.04,45.05,31794.0,37.453,37.4613,37.4198,37.4281,31794.0
2023-05-23 15:20:00,45.05,45.09,45.04,45.08,30853.0,37.4281,37.4613,37.4198,37.453,30853.0
2023-05-23 15:25:00,45.08,45.1,45.07,45.09,39953.0,37.453,37.4696,37.4447,37.4613,39953.0
2023-05-23 15:30:00,45.1,45.11,45.06,45.1,52289.0,37.4696,37.4779,37.4364,37.4696,52289.0
2023-05-23 15:35:00,45.11,45.12,45.08,45.09,57819.0,37.4779,37.4862,37.453,37.4613,57819.0
2023-05-23 15:40:00,45.09,45.11,45.07,45.09,68676.0,37.4613,37.4779,37.4447,37.4613,68676.0
2023-05-23 15:45:00,45.09,45.12,45.03,45.05,92733.0,37.4613,37.4862,37.4115,37.4281,92733.0
2023-05-23 15:50:00,45.04,45.04,44.91,44.93,211770.0,37.4198,37.4198,37.3118,37.3284,211770.0
2023-05-23 15:55:00,44.92,44.95,44.89,44.93,508087.0,37.3201,37.345,37.2951,37.3284,508087.0
2023-05-24 09:30:00,44.95,45.04,44.95,44.99,135486.0,37.345,37.4198,37.345,37.3782,135486.0
2023-05-24 09:35:00,44.99,44.99,44.85,44.88,51387.0,37.3782,37.3782,37.2619,37.2868,51387.0
2023-05-24 09:40:00,44.9,44.92,44.81,44.85,56751.0,37.3035,37.3201,37.2287,37.2619,56751.0
2023-05-24 09:45:00,44.85,44.93,44.8,44.82,68400.0,37.2619,37.3284,37.2204,37.237,68400.0
2023-05-24 09:50:00,44.81,44.9,44.8,44.81,53100.0,37.2287,37.3035,37.2204,37.2287,53100.0
2023-05-24 09:55:00,44.82,44.92,44.81,44.88,66368.0,37.237,37.3201,37.2287,37.2868,66368.0
2023-05-24 10:00:00,44.88,44.92,44.85,44.89,38752.0,37.2868,37.3201,37.2619,37.2951,38752.0
2023-05-24 10:05:00,44.89,44.97,44.87,44.97,39238.0,37.2951,37.3616,37.2785,37.3616,39238.0
2023-05-24 10:10:00,44.96,45.01,44.95,45.0,50036.0,37.3533,37.3948,37.345,37.3865,50036.0
2023-05-24 10:15:00,45.0,45.02,44.96,45.0,39284.0,37.3865,37.4031,37.3533,37.3865,39284.0
2023-05-24 10:20:00,45.0,45.02,44.98,44.99,34956.0,37.3865,37.4031,37.3699,37.3782,34956.0
2023-05-24 10:25:00,45.0,45.11,44.97,45.1,77287.0,37.3865,37.4779,37.3616,37.4696,77287.0
2023-05-24 10:30:00,45.1,45.18,45.1,45.18,74577.0,37.4696,37.5361,37.4696,37.5361,74577.0
2023-05-24 10:35:00,45.17,45.18,45.11,45.13,38879.0,37.5278,37.5361,37.4779,37.4945,38879.0
2023-05-24 10:40:00,45.13,45.14,45.07,45.09,51219.0,37.4945,37.5028,37.4447,37.4613,51219.0
2023-05-24 10:45:00,45.08,45.12,45.06,45.09,38615.0,37.453,37.4862,37.4364,37.4613,38615.0
2023-05-24 10:50:00,45.09,45.15,45.09,45.14,65128.0,37.4613,37.5112,37.4613,37.5028,65128.0
2023-05-24 10:55:00,45.14,45.16,45.1,45.14,27615.0,37.5028,37.5195,37.4696,37.5028,27615.0
2023-05-24 11:00:00,45.14,45.15,45.12,45.14,24296.0,37.5028,37.5112,37.4862,37.5028,24296.0
2023-05-24 11:05:00,45.13,45.14,45.07,45.07,26360.0,37.4945,37.5028,37.4447,37.4447,26360.0
2023-05-24 11:10:00,45.08,45.09,45.04,45.06,39628.0,37.453,37.4613,37.4198,37.4364,39628.0
2023-05-24 11:15:00,45.05,45.1,45.05,45.07,29525.0,37.4281,37.4696,37.4281,37.4447,29525.0
2023-05-24 11:20:00,45.07,45.12,45.06,45.12,71092.0,37.4447,37.4862,37.4364,37.4862,71092.0
2023-05-24 11:25:00,45.11,45.12,45.05,45.07,68174.0,37.4779,37.4862,37.4281,37.4447,68174.0
2023-05-24 11:30:00,45.07,45.08,45.01,45.03,39449.0,37.4447,37.453,37.3948,37.4115,39449.0
2023-05-24 11:35:00,45.02,45.06,45.01,45.06,32924.0,37.4031,37.4364,37.3948,37.4364,32924.0
2023-05-24 11:40:00,45.06,45.08,45.01,45.03,46727.0,37.4364,37.453,37.3948,37.4115,46727.0
2023-05-24 11:45:00,45.04,45.04,44.99,44.99,31181.0,37.4198,37.4198,37.3782,37.3782,31181.0
2023-05-24 11:50:00,45.0,45.01,44.96,44.97,38497.0,37.3865,37.3948,37.3533,37.3616,38497.0
2023-05-24 11:55:00,44.96,44.97,44.93,44.94,23527.0,37.3533,37.3616,37.3284,37.3367,23527.0
2023-05-24 12:00:00,44.94,44.95,44.91,44.92,35505.0,37.3367,37.345,37.3118,37.3201,35505.0
2023-05-24 12:05:00,44.92,44.94,44.89,44.9,28392.0,37.3201,37.3367,37.2951,37.3035,28392.0
2023-05-24 12:10:00,44.89,44.9,44.86,44.89,49661.0,37.2951,37.3035,37.2702,37.2951,49661.0
2023-05-24 12:15:00,44.88,44.94,44.88,44.92,29399.0,37.2868,37.3367,37.2868,37.3201,29399.0
2023-05-24 12:20:00,44.91,44.95,44.89,44.93,27208.0,37.3118,37.345,37.2951,37.3284,27208.0
2023-05-24 12:25:00,44.94,44.94,44.9,44.9,13609.0,37.3367,37.3367,37.3035,37.3035,13609.0
2023-05-24 12:30:00,44.91,44.94,44.9,44.94,21247.0,37.3118,37.3367,37.3035,37.3367,21247.0
2023-05-24 12:35:00,44.94,44.99,44.93,44.98,34442.0,37.3367,37.3782,37.3284,37.3699,34442.0
2023-05-24 12:40:00,44.99,45.02,44.98,44.99,20822.0,37.3782,37.4031,37.3699,37.3782,20822.0
2023-05-24 12:45:00,45.0,45.01,44.98,44.99,24042.0,37.3865,37.3948,37.3699,37.3782,24042.0
2023-05-24 12:50:00,44.99,44.99,44.96,44.97,19797.0,37.3782,37.3782,37.3533,37.3616,19797.0
2023-05-24 12:55:00,44.97,44.99,44.96,44.99,23314.0,37.3616,37.3782,37.3533,37.3782,23314.0
2023-05-24 13:00:00,44.98,44.99,44.95,44.98,36761.0,37.3699,37.3782,37.345,37.3699,36761.0
2023-05-24 13:05:00,44.98,45.0,44.96,45.0,49987.0,37.3699,37.3865,37.3533,37.3865,49987.0
2023-05-24 13:10:00,45.0,45.0,44.95,44.98,61761.0,37.3865,37.3865,37.345,37.3699,61761.0
2023-05-24 13:15:00,44.97,45.01,44.96,44.99,29142.0,37.3616,37.3948,37.3533,37.3782,29142.0
2023-05-24 13:20:00,45.0,45.04,44.99,45.0,31436.0,37.3865,37.4198,37.3782,37.3865,31436.0
2023-05-24 13:25:00,45.0,45.0,44.96,44.98,20531.0,37.3865,37.3865,37.3533,37.3699,20531.0
2023-05-24 13:30:00,44.97,45.01,44.97,45.0,25547.0,37.3616,37.3948,37.3616,37.3865,25547.0
2023-05-24 13:35:00,45.0,45.06,44.99,45.05,41255.0,37.3865,37.4364,37.3782,37.4281,41255.0
2023-05-24 13:40:00,45.04,45.1,45.04,45.09,34614.0,37.4198,37.4696,37.4198,37.4613,34614.0
2023-05-24 13:45:00,45.1,45.11,45.01,45.01,47408.0,37.4696,37.4779,37.3948,37.3948,47408.0
2023-05-24 13:50:00,45.02,45.03,45.0,45.03,23662.0,37.4031,37.4115,37.3865,37.4115,23662.0
2023-05-24 13:55:00,45.03,45.03,45.0,45.0,21291.0,37.4115,37.4115,37.3865,37.3865,21291.0
2023-05-24 14:00:00,45.0,45.03,44.93,44.94,41137.0,37.3865,37.4115,37.3284,37.3367,41137.0
2023-05-24 14:05:00,44.94,44.97,44.93,44.94,25246.0,37.3367,37.3616,37.3284,37.3367,25246.0
2023-05-24 14:10:00,44.94,44.94,44.9,44.91,26905.0,37.3367,37.3367,37.3035,37.3118,26905.0
2023-05-24 14:15:00,44.92,44.94,44.9,44.91,28209.0,37.3201,37.3367,37.3035,37.3118,28209.0
2023-05-24 14:20:00,44.91,44.93,44.9,44.91,22927.0,37.3118,37.3284,37.3035,37.3118,22927.0
2023-05-24 14:25:00,44.91,44.93,44.91,44.91,24804.0,37.3118,37.3284,37.3118,37.3118,24804.0
2023-05-24 14:30:00,44.92,44.97,44.9,44.96,33438.0,37.3201,37.3616,37.3035,37.3533,33438.0
2023-05-24 14:35:00,44.96,44.99,44.94,44.99,36340.0,37.3533,37.3782,37.3367,37.3782,36340.0
2023-05-24 14:40:00,44.99,45.02,44.97,44.98,31083.0,37.3782,37.4031,37.3616,37.3699,31083.0
2023-05-24 14:45:00,44.98,45.01,44.97,45.01,24544.0,37.3699,37.3948,37.3616,37.3948,24544.0
2023-05-24 14:50:00,45.01,45.02,44.95,44.97,39232.0,37.3948,37.4031,37.345,37.3616,39232.0
2023-05-24 14:55:00,44.96,44.98,44.95,44.97,21661.0,37.3533,37.3699,37.345,37.3616,21661.0
2023-05-24 15:00:00,44.97,44.98,44.95,44.97,27322.0,37.3616,37.3699,37.345,37.3616,27322.0
2023-05-24 15:05:00,44.97,45.0,44.96,44.98,28161.0,37.3616,37.3865,37.3533,37.3699,28161.0
2023-05-24 15:10:00,44.97,45.01,44.97,45.0,34136.0,37.3616,37.3948,37.3616,37.3865,34136.0
2023-05-24 15:15:00,45.0,45.09,45.0,45.07,80411.0,37.3865,37.4613,37.3865,37.4447,80411.0
2023-05-24 15:20:00,45.06,45.12,45.06,45.08,52707.0,37.4364,37.4862,37.4364,37.453,52707.0
2023-05-24 15:25:00,45.09,45.1,45.07,45.09,31420.0,37.4613,37.4696,37.4447,37.4613,31420.0
2023-05-24 15:30:00,45.08,45.15,45.08,45.12,80771.0,37.453,37.5112,37.453,37.4862,80771.0
2023-05-24 15:35:00,45.12,45.12,45.03,45.08,58430.0,37.4862,37.4862,37.4115,37.453,58430.0
2023-05-24 15:40:00,45.08,45.09,45.01,45.02,46093.0,37.453,37.4613,37.3948,37.4031,46093.0
2023-05-24 15:45:00,45.02,45.02,44.95,44.97,97107.0,37.4031,37.4031,37.345,37.3616,97107.0
2023-05-24 15:50:00,44.97,45.0,44.92,44.98,164987.0,37.3616,37.3865,37.3201,37.3699,164987.0
2023-05-24 15:55:00,44.98,44.98,44.93,44.96,407084.0,37.3699,37.3699,37.3284,37.3533,407084.0
2023-05-25 09:30:00,44.75,44.92,44.67,44.76,279898.0,37.1788,37.3201,37.1124,37.1871,279898.0
2023-05-25 09:35:00,44.73,44.77,44.63,44.75,105095.0,37.1622,37.1954,37.0791,37.1788,105095.0
2023-05-25 09:40:00,44.75,44.85,44.71,44.84,127520.0,37.1788,37.2619,37.1456,37.2536,127520.0
2023-05-25 09:45:00,44.86,44.92,44.78,44.78,113132.0,37.2702,37.3201,37.2038,37.2038,113132.0
2023-05-25 09:50:00,44.78,44.8,44.67,44.7,64472.0,37.2038,37.2204,37.1124,37.1373,64472.0
2023-05-25 09:55:00,44.69,44.75,44.68,44.75,59995.0,37.129,37.1788,37.1207,37.1788,59995.0
2023-05-25 10:00:00,44.75,44.79,44.69,44.7,43705.0,37.1788,37.2121,37.129,37.1373,43705.0
2023-05-25 10:05:00,44.7,44.75,44.62,44.65,73205.0,37.1373,37.1788,37.0708,37.0957,73205.0
2023-05-25 10:10:00,44.64,44.69,44.61,44.68,47624.0,37.0874,37.129,37.0625,37.1207,47624.0
2023-05-25 10:15:00,44.68,44.7,44.63,44.65,52166.0,37.1207,37.1373,37.0791,37.0957,52166.0
2023-05-25 10:20:00,44.65,44.67,44.59,44.6,59939.0,37.0957,37.1124,37.0459,37.0542,59939.0
2023-05-25 10:25:00,44.6,44.65,44.59,44.63,39054.0,37.0542,37.0957,37.0459,37.0791,39054.0
2023-05-25 10:30:00,44.63,44.63,44.58,44.59,77275.0,37.0791,37.0791,37.0376,37.0459,77275.0
2023-05-25 10:35:00,44.59,44.65,44.55,44.62,70809.0,37.0459,37.0957,37.0127,37.0708,70809.0
2023-05-25 10:40:00,44.62,44.7,44.61,44.7,44812.0,37.0708,37.1373,37.0625,37.1373,44812.0
2023-05-25 10:45:00,44.7,44.72,44.63,44.63,35391.0,37.1373,37.1539,37.0791,37.0791,35391.0
2023-05-25 10:50:00,44.64,44.66,44.62,44.63,32753.0,37.0874,37.1041,37.0708,37.0791,32753.0
2023-05-25 10:55:00,44.63,44.64,44.58,44.62,38210.0,37.0791,37.0874,37.0376,37.0708,38210.0
2023-05-25 11:00:00,44.62,44.68,44.62,44.66,114358.0,37.0708,37.1207,37.0708,37.1041,114358.0
2023-05-25 11:05:00,44.66,44.71,44.66,44.68,53162.0,37.1041,37.1456,37.1041,37.1207,53162.0
2023-05-25 11:10:00,44.68,44.7,44.63,44.63,28689.0,37.1207,37.1373,37.0791,37.0791,28689.0
2023-05-25 11:15:00,44.63,44.64,44.53,44.53,79598.0,37.0791,37.0874,36.9961,36.9961,79598.0
2023-05-25 11:20:00,44.54,44.57,44.53,44.54,32050.0,37.0044,37.0293,36.9961,37.0044,32050.0
2023-05-25 11:25:00,44.55,44.6,44.53,44.59,69862.0,37.0127,37.0542,36.9961,37.0459,69862.0
2023-05-25 11:30:00,44.59,44.61,44.57,44.59,43211.0,37.0459,37.0625,37.0293,37.0459,43211.0
2023-05-25 11:35:00,44.58,44.59,44.51,44.54,58044.0,37.0376,37.0459,36.9794,37.0044,58044.0
2023-05-25 11:40:00,44.53,44.55,44.51,44.53,50279.0,36.9961,37.0127,36.9794,36.9961,50279.0
2023-05-25 11:45:00,44.52,44.52,44.5,44.52,68505.0,36.9877,36.9877,36.9711,36.9877,68505.0
2023-05-25 11:50:00,44.51,44.56,44.46,44.54,260134.0,36.9794,37.021,36.9379,37.0044,260134.0
2023-05-25 11:55:00,44.54,44.54,44.47,44.52,65551.0,37.0044,37.0044,36.9462,36.9877,65551.0
2023-05-25 12:00:00,44.52,44.54,44.48,44.52,52704.0,36.9877,37.0044,36.9545,36.9877,52704.0
2023-05-25 12:05:00,44.51,44.54,44.48,44.52,41397.0,36.9794,37.0044,36.9545,36.9877,41397.0
2023-05-25 12:10:00,44.53,44.55,44.51,44.55,54708.0,36.9961,37.0127,36.9794,37.0127,54708.0
2023-05-25 12:15:00,44.54,44.58,44.53,44.57,40336.0,37.0044,37.0376,36.9961,37.0293,40336.0
2023-05-25 12:20:00,44.57,44.61,44.55,44.55,45874.0,37.0293,37.0625,37.0127,37.0127,45874.0
2023-05-25 12:25:00,44.55,44.58,44.53,44.55,43887.0,37.0127,37.0376,36.9961,37.0127,43887.0
2023-05-25 12:30:00,44.55,44.59,44.53,44.53,45737.0,37.0127,37.0459,36.9961,36.9961,45737.0
2023-05-25 12:35:00,44.54,44.58,44.53,44.55,22128.0,37.0044,37.0376,36.9961,37.0127,22128.0
2023-05-25 12:40:00,44.55,44.6,44.54,44.59,43249.0,37.0127,37.0542,37.0044,37.0459,43249.0
2023-05-25 12:45:00,44.59,44.59,44.55,44.57,40483.0,37.0459,37.0459,37.0127,37.0293,40483.0
2023-05-25 12:50:00,44.56,44.58,44.55,44.56,14634.0,37.021,37.0376,37.0127,37.021,14634.0
2023-05-25 12:55:00,44.55,44.61,44.54,44.55,50159.0,37.0127,37.0625,37.0044,37.0127,50159.0
2023-05-25 13:00:00,44.55,44.57,44.5,44.51,51457.0,37.0127,37.0293,36.9711,36.9794,51457.0
2023-05-25 13:05:00,44.51,44.57,44.5,44.57,29949.0,36.9794,37.0293,36.9711,37.0293,29949.0
2023-05-25 13:10:00,44.57,44.6,44.57,44.59,29087.0,37.0293,37.0542,37.0293,37.0459,29087.0
2023-05-25 13:15:00,44.59,44.64,44.59,44.61,49596.0,37.0459,37.0874,37.0459,37.0625,49596.0
2023-05-25 13:20:00,44.61,44.65,44.6,44.63,25712.0,37.0625,37.0957,37.0542,37.0791,25712.0
2023-05-25 13:25:00,44.64,44.72,44.63,44.71,76007.0,37.0874,37.1539,37.0791,37.1456,76007.0
2023-05-25 13:30:00,44.71,44.78,44.71,44.73,91196.0,37.1456,37.2038,37.1456,37.1622,91196.0
2023-05-25 13:35:00,44.74,44.77,44.7,44.73,38839.0,37.1705,37.1954,37.1373,37.1622,38839.0
2023-05-25 13:40:00,44.73,44.73,44.69,44.69,15070.0,37.1622,37.1622,37.129,37.129,15070.0
2023-05-25 13:45:00,44.7,44.7,44.67,44.7,23082.0,37.1373,37.1373,37.1124,37.1373,23082.0
2023-05-25 13:50:00,44.7,44.71,44.67,44.68,25557.0,37.1373,37.1456,37.1124,37.1207,25557.0
2023-05-25 13:55:00,44.68,44.74,44.67,44.74,32673.0,37.1207,37.1705,37.1124,37.1705,32673.0
2023-05-25 14:00:00,44.73,44.85,44.73,44.77,92224.0,37.1622,37.2619,37.1622,37.1954,92224.0
2023-05-25 14:05:00,44.77,44.77,44.72,44.76,37305.0,37.1954,37.1954,37.1539,37.1871,37305.0
2023-05-25 14:10:00,44.76,44.77,44.71,44.77,48806.0,37.1871,37.1954,37.1456,37.1954,48806.0
2023-05-25 14:15:00,44.77,44.81,44.76,44.79,39331.0,37.1954,37.2287,37.1871,37.2121,39331.0
2023-05-25 14:20:00,44.79,44.8,44.75,44.77,25887.0,37.2121,37.2204,37.1788,37.1954,25887.0
2023-05-25 14:25:00,44.77,44.78,44.73,44.73,41255.0,37.1954,37.2038,37.1622,37.1622,41255.0
2023-05-25 14:30:00,44.73,44.76,44.7,44.73,42573.0,37.1622,37.1871,37.1373,37.1622,42573.0
2023-05-25 14:35:00,44.73,44.73,44.69,44.73,52888.0,37.1622,37.1622,37.129,37.1622,52888.0
2023-05-25 14:40:00,44.73,44.74,44.67,44.72,59375.0,37.1622,37.1705,37.1124,37.1539,59375.0
2023-05-25 14:45:00,44.72,44.75,44.71,44.72,29319.0,37.1539,37.1788,37.1456,37.1539,29319.0
2023-05-25 14:50:00,44.71,44.76,44.71,44.76,18495.0,37.1456,37.1871,37.1456,37.1871,18495.0
2023-05-25 14:55:00,44.75,44.78,44.72,44.78,34299.0,37.1788,37.2038,37.1539,37.2038,34299.0
2023-05-25 15:00:00,44.78,44.8,44.76,44.77,57345.0,37.2038,37.2204,37.1871,37.1954,57345.0
2023-05-25 15:05:00,44.76,44.8,44.75,44.78,29722.0,37.1871,37.2204,37.1788,37.2038,29722.0
2023-05-25 15:10:00,44.78,44.8,44.75,44.76,21688.0,37.2038,37.2204,37.1788,37.1871,21688.0
2023-05-25 15:15:00,44.76,44.77,44.71,44.72,35262.0,37.1871,37.1954,37.1456,37.1539,35262.0
2023-05-25 15:20:00,44.72,44.75,44.71,44.73,23662.0,37.1539,37.1788,37.1456,37.1622,23662.0
2023-05-25 15:25:00,44.73,44.78,44.72,44.76,32966.0,37.1622,37.2038,37.1539,37.1871,32966.0
2023-05-25 15:30:00,44.76,44.78,44.73,44.75,45856.0,37.1871,37.2038,37.1622,37.1788,45856.0
2023-05-25 15:35:00,44.75,44.77,44.72,44.74,48773.0,37.1788,37.1954,37.1539,37.1705,48773.0
2023-05-25 15:40:00,44.75,44.77,44.73,44.75,52205.0,37.1788,37.1954,37.1622,37.1788,52205.0
2023-05-25 15:45:00,44.75,44.78,44.73,44.73,70610.0,37.1788,37.2038,37.1622,37.1622,70610.0
2023-05-25 15:50:00,44.73,44.73,44.64,44.65,151531.0,37.1622,37.1622,37.0874,37.0957,151531.0
2023-05-25 15:55:00,44.66,44.68,44.63,44.68,345125.0,37.1041,37.1207,37.0791,37.1207,345125.0
2023-05-26 09:30:00,44.76,44.95,44.65,44.86,155057.0,37.1871,37.345,37.0957,37.2702,155057.0
2023-05-26 09:35:00,44.87,44.89,44.69,44.84,76339.0,37.2785,37.2951,37.129,37.2536,76339.0
2023-05-26 09:40:00,44.85,44.94,44.85,44.9,76820.0,37.2619,37.3367,37.2619,37.3035,76820.0
2023-05-26 09:45:00,44.91,44.93,44.79,44.8,62227.0,37.3118,37.3284,37.2121,37.2204,62227.0
2023-05-26 09:50:00,44.8,44.81,44.66,44.71,52468.0,37.2204,37.2287,37.1041,37.1456,52468.0
2023-05-26 09:55:00,44.71,44.81,44.71,44.74,43673.0,37.1456,37.2287,37.1456,37.1705,43673.0
2023-05-26 10:00:00,44.75,44.82,44.66,44.74,76789.0,37.1788,37.237,37.1041,37.1705,76789.0
2023-05-26 10:05:00,44.75,44.84,44.7,44.83,62555.0,37.1788,37.2536,37.1373,37.2453,62555.0
2023-05-26 10:10:00,44.84,44.88,44.81,44.81,83003.0,37.2536,37.2868,37.2287,37.2287,83003.0
2023-05-26 10:15:00,44.82,44.86,44.79,44.85,38486.0,37.237,37.2702,37.2121,37.2619,38486.0
2023-05-26 10:20:00,44.85,44.85,44.79,44.81,38271.0,37.2619,37.2619,37.2121,37.2287,38271.0
2023-05-26 10:25:00,44.81,44.89,44.81,44.86,54514.0,37.2287,37.2951,37.2287,37.2702,54514.0
2023-05-26 10:30:00,44.86,44.88,44.83,44.84,53975.0,37.2702,37.2868,37.2453,37.2536,53975.0
2023-05-26 10:35:00,44.84,44.86,44.81,44.84,47533.0,37.2536,37.2702,37.2287,37.2536,47533.0
2023-05-26 10:40:00,44.84,44.92,44.81,44.84,79206.0,37.2536,37.3201,37.2287,37.2536,79206.0
2023-05-26 10:45:00,44.83,44.85,44.78,44.84,61713.0,37.2453,37.2619,37.2038,37.2536,61713.0
2023-05-26 10:50:00,44.84,44.85,44.78,44.83,41086.0,37.2536,37.2619,37.2038,37.2453,41086.0
2023-05-26 10:55:00,44.84,44.91,44.83,44.86,43231.0,37.2536,37.3118,37.2453,37.2702,43231.0
2023-05-26 11:00:00,44.87,44.89,44.8,44.8,33296.0,37.2785,37.2951,37.2204,37.2204,33296.0
2023-05-26 11:05:00,44.8,44.82,44.75,44.79,47724.0,37.2204,37.237,37.1788,37.2121,47724.0
2023-05-26 11:10:00,44.79,44.79,44.75,44.79,54160.0,37.2121,37.2121,37.1788,37.2121,54160.0
2023-05-26 11:15:00,44.79,44.8,44.75,44.77,38831.0,37.2121,37.2204,37.1788,37.1954,38831.0
2023-05-26 11:20:00,44.77,44.79,44.7,44.72,89842.0,37.1954,37.2121,37.1373,37.1539,89842.0
2023-05-26 11:25:00,44.72,44.76,44.71,44.74,39410.0,37.1539,37.1871,37.1456,37.1705,39410.0
2023-05-26 11:30:00,44.73,44.75,44.71,44.74,47357.0,37.1622,37.1788,37.1456,37.1705,47357.0
2023-05-26 11:35:00,44.74,44.78,44.72,44.75,33248.0,37.1705,37.2038,37.1539,37.1788,33248.0
2023-05-26 11:40:00,44.75,44.8,44.74,44.76,57945.0,37.1788,37.2204,37.1705,37.1871,57945.0
2023-05-26 11:45:00,44.76,44.8,44.74,44.79,40219.0,37.1871,37.2204,37.1705,37.2121,40219.0
2023-05-26 11:50:00,44.8,44.81,44.75,44.79,51579.0,37.2204,37.2287,37.1788,37.2121,51579.0
2023-05-26 11:55:00,44.79,44.8,44.75,44.79,29115.0,37.2121,37.2204,37.1788,37.2121,29115.0
2023-05-26 12:00:00,44.79,44.8,44.75,44.77,27635.0,37.2121,37.2204,37.1788,37.1954,27635.0
2023-05-26 12:05:00,44.78,44.79,44.74,44.75,15884.0,37.2038,37.2121,37.1705,37.1788,15884.0
2023-05-26 12:10:00,44.75,44.76,44.74,44.76,37999.0,37.1788,37.1871,37.1705,37.1871,37999.0
2023-05-26 12:15:00,44.76,44.78,44.72,44.76,43878.0,37.1871,37.2038,37.1539,37.1871,43878.0
2023-05-26 12:20:00,44.77,44.8,44.76,44.8,23822.0,37.1954,37.2204,37.1871,37.2204,23822.0
2023-05-26 12:25:00,44.79,44.81,44.78,44.79,17167.0,37.2121,37.2287,37.2038,37.2121,17167.0
2023-05-26 12:30:00,44.8,44.82,44.78,44.79,23374.0,37.2204,37.237,37.2038,37.2121,23374.0
2023-05-26 12:35:00,44.79,44.84,44.78,44.8,53890.0,37.2121,37.2536,37.2038,37.2204,53890.0
2023-05-26 12:40:00,44.8,44.81,44.76,44.77,17826.0,37.2204,37.2287,37.1871,37.1954,17826.0
2023-05-26 12:45:00,44.77,44.77,44.72,44.73,22066.0,37.1954,37.1954,37.1539,37.1622,22066.0
2023-05-26 12:50:00,44.73,44.77,44.73,44.75,22220.0,37.1622,37.1954,37.1622,37.1788,22220.0
2023-05-26 12:55:00,44.75,44.76,44.71,44.71,40570.0,37.1788,37.1871,37.1456,37.1456,40570.0
2023-05-26 13:00:00,44.72,44.73,44.7,44.71,27372.0,37.1539,37.1622,37.1373,37.1456,27372.0
2023-05-26 13:05:00,44.71,44.76,44.7,44.74,38372.0,37.1456,37.1871,37.1373,37.1705,38372.0
2023-05-26 13:10:00,44.73,44.74,44.71,44.72,13245.0,37.1622,37.1705,37.1456,37.1539,13245.0
2023-05-26 13:15:00,44.71,44.72,44.68,44.69,27909.0,37.1456,37.1539,37.1207,37.129,27909.0
2023-05-26 13:20:00,44.69,44.72,44.68,44.71,16963.0,37.129,37.1539,37.1207,37.1456,16963.0
2023-05-26 13:25:00,44.71,44.75,44.71,44.71,26117.0,37.1456,37.1788,37.1456,37.1456,26117.0
2023-05-26 13:30:00,44.72,44.73,44.7,44.73,20376.0,37.1539,37.1622,37.1373,37.1622,20376.0
2023-05-26 13:35:00,44.73,44.74,44.68,44.7,23691.0,37.1622,37.1705,37.1207,37.1373,23691.0
2023-05-26 13:40:00,44.7,44.71,44.67,44.71,55379.0,37.1373,37.1456,37.1124,37.1456,55379.0
2023-05-26 13:45:00,44.71,44.72,44.68,44.7,22402.0,37.1456,37.1539,37.1207,37.1373,22402.0
2023-05-26 13:50:00,44.69,44.7,44.66,44.66,16175.0,37.129,37.1373,37.1041,37.1041,16175.0
2023-05-26 13:55:00,44.66,44.67,44.65,44.66,23238.0,37.1041,37.1124,37.0957,37.1041,23238.0
2023-05-26 14:00:00,44.66,44.69,44.63,44.63,60849.0,37.1041,37.129,37.0791,37.0791,60849.0
2023-05-26 14:05:00,44.63,44.64,44.6,44.61,25300.0,37.0791,37.0874,37.0542,37.0625,25300.0
2023-05-26 14:10:00,44.61,44.66,44.6,44.62,32614.0,37.0625,37.1041,37.0542,37.0708,32614.0
2023-05-26 14:15:00,44.62,44.64,44.61,44.63,14083.0,37.0708,37.0874,37.0625,37.0791,14083.0
2023-05-26 14:20:00,44.63,44.66,44.61,44.63,21106.0,37.0791,37.1041,37.0625,37.0791,21106.0
2023-05-26 14:25:00,44.63,44.63,44.61,44.62,17317.0,37.0791,37.0791,37.0625,37.0708,17317.0
2023-05-26 14:30:00,44.61,44.66,44.61,44.65,43231.0,37.0625,37.1041,37.0625,37.0957,43231.0
2023-05-26 14:35:00,44.66,44.69,44.65,44.69,18673.0,37.1041,37.129,37.0957,37.129,18673.0
2023-05-26 14:40:00,44.69,44.69,44.65,44.66,17287.0,37.129,37.129,37.0957,37.1041,17287.0
2023-05-26 14:45:00,44.66,44.68,44.65,44.65,20134.0,37.1041,37.1207,37.0957,37.0957,20134.0
2023-05-26 14:50:00,44.65,44.66,44.62,44.63,12921.0,37.0957,37.1041,37.0708,37.0791,12921.0
2023-05-26 14:55:00,44.62,44.63,44.6,44.63,18077.0,37.0708,37.0791,37.0542,37.0791,18077.0
2023-05-26 15:00:00,44.64,44.69,44.63,44.68,31291.0,37.0874,37.129,37.0791,37.1207,31291.0
2023-05-26 15:05:00,44.67,44.69,44.65,44.66,23836.0,37.1124,37.129,37.0957,37.1041,23836.0
2023-05-26 15:10:00,44.66,44.67,44.62,44.63,38976.0,37.1041,37.1124,37.0708,37.0791,38976.0
2023-05-26 15:15:00,44.63,44.64,44.61,44.64,22320.0,37.0791,37.0874,37.0625,37.0874,22320.0
2023-05-26 15:20:00,44.64,44.65,44.61,44.61,47664.0,37.0874,37.0957,37.0625,37.0625,47664.0
2023-05-26 15:25:00,44.62,44.65,44.6,44.63,66486.0,37.0708,37.0957,37.0542,37.0791,66486.0
2023-05-26 15:30:00,44.63,44.68,44.62,44.66,42028.0,37.0791,37.1207,37.0708,37.1041,42028.0
2023-05-26 15:35:00,44.66,44.67,44.63,44.66,73971.0,37.1041,37.1124,37.0791,37.1041,73971.0
2023-05-26 15:40:00,44.65,44.71,44.65,44.7,72073.0,37.0957,37.1456,37.0957,37.1373,72073.0
2023-05-26 15:45:00,44.69,44.72,44.68,44.72,72102.0,37.129,37.1539,37.1207,37.1539,72102.0
2023-05-26 15:50:00,44.71,44.72,44.61,44.64,186990.0,37.1456,37.1539,37.0625,37.0874,186990.0
2023-05-26 15:55:00,44.64,44.66,44.59,44.61,425649.0,37.0874,37.1041,37.0459,37.0625,425649.0
2023-05-30 09:30:00,44.51,44.53,44.24,44.25,340622.0,36.9794,36.9961,36.7551,36.7634,340622.0
2023-05-30 09:35:00,44.25,44.28,43.94,43.96,435396.0,36.7634,36.7883,36.5059,36.5225,435396.0
2023-05-30 09:40:00,43.95,44.04,43.93,44.0,179961.0,36.5142,36.589,36.4976,36.5557,179961.0
2023-05-30 09:45:00,43.99,44.04,43.92,44.0,126832.0,36.5474,36.589,36.4893,36.5557,126832.0
2023-05-30 09:50:00,44.0,44.15,44.0,44.12,110924.0,36.5557,36.6803,36.5557,36.6554,110924.0
2023-05-30 09:55:00,44.13,44.2,44.1,44.15,70243.0,36.6637,36.7219,36.6388,36.6803,70243.0
2023-05-30 10:00:00,44.15,44.17,44.0,44.01,80943.0,36.6803,36.697,36.5557,36.564,80943.0
2023-05-30 10:05:00,44.0,44.01,43.91,44.0,113925.0,36.5557,36.564,36.4809,36.5557,113925.0
2023-05-30 10:10:00,43.99,44.0,43.86,43.95,113284.0,36.5474,36.5557,36.4394,36.5142,113284.0
2023-05-30 10:15:00,43.95,43.99,43.88,43.94,77708.0,36.5142,36.5474,36.456,36.5059,77708.0
2023-05-30 10:20:00,43.94,43.95,43.87,43.88,75950.0,36.5059,36.5142,36.4477,36.456,75950.0
2023-05-30 10:25:00,43.88,43.88,43.77,43.82,193400.0,36.456,36.456,36.3646,36.4062,193400.0
2023-05-30 10:30:00,43.83,43.86,43.77,43.77,82988.0,36.4145,36.4394,36.3646,36.3646,82988.0
2023-05-30 10:35:00,43.78,43.79,43.72,43.74,87640.0,36.3729,36.3813,36.3231,36.3397,87640.0
2023-05-30 10:40:00,43.75,43.84,43.74,43.8,135608.0,36.348,36.4228,36.3397,36.3896,135608.0
2023-05-30 10:45:00,43.8,43.87,43.78,43.86,90263.0,36.3896,36.4477,36.3729,36.4394,90263.0
2023-05-30 10:50:00,43.85,43.88,43.77,43.79,92687.0,36.4311,36.456,36.3646,36.3813,92687.0
2023-05-30 10:55:00,43.79,43.84,43.77,43.83,44205.0,36.3813,36.4228,36.3646,36.4145,44205.0
2023-05-30 11:00:00,43.82,43.86,43.81,43.83,55309.0,36.4062,36.4394,36.3979,36.4145,55309.0
2023-05-30 11:05:00,43.84,43.86,43.79,43.83,47756.0,36.4228,36.4394,36.3813,36.4145,47756.0
2023-05-30 11:10:00,43.83,43.83,43.77,43.78,48965.0,36.4145,36.4145,36.3646,36.3729,48965.0
2023-05-30 11:15:00,43.77,43.78,43.71,43.72,144591.0,36.3646,36.3729,36.3148,36.3231,144591.0
2023-05-30 11:20:00,43.73,43.81,43.71,43.8,69601.0,36.3314,36.3979,36.3148,36.3896,69601.0
2023-05-30 11:25:00,43.8,43.86,43.79,43.85,58556.0,36.3896,36.4394,36.3813,36.4311,58556.0
2023-05-30 11:30:00,43.86,43.87,43.83,43.83,51855.0,36.4394,36.4477,36.4145,36.4145,51855.0
2023-05-30 11:35:00,43.83,43.85,43.81,43.82,26951.0,36.4145,36.4311,36.3979,36.4062,26951.0
2023-05-30 11:40:00,43.82,43.82,43.77,43.79,64584.0,36.4062,36.4062,36.3646,36.3813,64584.0
2023-05-30 11:45:00,43.78,43.82,43.78,43.8,44010.0,36.3729,36.4062,36.3729,36.3896,44010.0
2023-05-30 11:50:00,43.8,43.86,43.8,43.84,44868.0,36.3896,36.4394,36.3896,36.4228,44868.0
2023-05-30 11:55:00,43.84,43.92,43.84,43.92,82985.0,36.4228,36.4893,36.4228,36.4893,82985.0
2023-05-30 12:00:00,43.92,43.95,43.9,43.93,81158.0,36.4893,36.5142,36.4726,36.4976,81158.0
2023-05-30 12:05:00,43.92,43.93,43.89,43.93,50851.0,36.4893,36.4976,36.4643,36.4976,50851.0
2023-05-30 12:10:00,43.93,43.97,43.92,43.94,42135.0,36.4976,36.5308,36.4893,36.5059,42135.0
2023-05-30 12:15:00,43.93,43.95,43.9,43.93,32758.0,36.4976,36.5142,36.4726,36.4976,32758.0
2023-05-30 12:20:00,43.93,43.98,43.92,43.98,58870.0,36.4976,36.5391,36.4893,36.5391,58870.0
2023-05-30 12:25:00,43.97,44.0,43.95,43.98,28742.0,36.5308,36.5557,36.5142,36.5391,28742.0
2023-05-30 12:30:00,43.97,44.01,43.96,43.98,99495.0,36.5308,36.564,36.5225,36.5391,99495.0
2023-05-30 12:35:00,43.98,44.01,43.95,43.96,65073.0,36.5391,36.564,36.5142,36.5225,65073.0
2023-05-30 12:40:00,43.96,43.97,43.91,43.95,32013.0,36.5225,36.5308,36.4809,36.5142,32013.0
2023-05-30 12:45:00,43.96,43.98,43.92,43.97,33249.0,36.5225,36.5391,36.4893,36.5308,33249.0
2023-05-30 12:50:00,43.98,44.02,43.97,44.0,61128.0,36.5391,36.5723,36.5308,36.5557,61128.0
2023-05-30 12:55:00,44.0,44.01,43.98,44.0,30978.0,36.5557,36.564,36.5391,36.5557,30978.0
2023-05-30 13:00:00,44.0,44.01,43.96,43.98,42758.0,36.5557,36.564,36.5225,36.5391,42758.0
2023-05-30 13:05:00,43.98,44.0,43.96,43.96,54127.0,36.5391,36.5557,36.5225,36.5225,54127.0
2023-05-30 13:10:00,43.97,44.02,43.96,44.02,49097.0,36.5308,36.5723,36.5225,36.5723,49097.0
2023-05-30 13:15:00,44.02,44.06,43.98,44.05,39488.0,36.5723,36.6056,36.5391,36.5973,39488.0
2023-05-30 13:20:00,44.05,44.1,44.05,44.09,28271.0,36.5973,36.6388,36.5973,36.6305,28271.0
2023-05-30 13:25:00,44.09,44.1,44.0,44.02,51440.0,36.6305,36.6388,36.5557,36.5723,51440.0
2023-05-30 13:30:00,44.01,44.04,43.98,44.0,37975.0,36.564,36.589,36.5391,36.5557,37975.0
2023-05-30 13:35:00,44.0,44.01,43.98,44.01,32866.0,36.5557,36.564,36.5391,36.564,32866.0
2023-05-30 13:40:00,44.01,44.05,44.0,44.03,21481.0,36.564,36.5973,36.5557,36.5806,21481.0
2023-05-30 13:45:00,44.04,44.05,44.02,44.02,33409.0,36.589,36.5973,36.5723,36.5723,33409.0
2023-05-30 13:50:00,44.02,44.04,44.0,44.04,37979.0,36.5723,36.589,36.5557,36.589,37979.0
2023-05-30 13:55:00,44.04,44.04,44.01,44.02,38603.0,36.589,36.589,36.564,36.5723,38603.0
2023-05-30 14:00:00,44.02,44.04,44.0,44.01,33676.0,36.5723,36.589,36.5557,36.564,33676.0
2023-05-30 14:05:00,44.02,44.03,43.99,43.99,46474.0,36.5723,36.5806,36.5474,36.5474,46474.0
2023-05-30 14:10:00,44.0,44.02,43.99,44.02,34290.0,36.5557,36.5723,36.5474,36.5723,34290.0
2023-05-30 14:15:00,44.02,44.08,44.0,44.07,55712.0,36.5723,36.6222,36.5557,36.6139,55712.0
2023-05-30 14:20:00,44.06,44.08,44.04,44.06,30731.0,36.6056,36.6222,36.589,36.6056,30731.0
2023-05-30 14:25:00,44.07,44.08,44.06,44.07,21283.0,36.6139,36.6222,36.6056,36.6139,21283.0
2023-05-30 14:30:00,44.07,44.1,44.05,44.09,46790.0,36.6139,36.6388,36.5973,36.6305,46790.0
2023-05-30 14:35:00,44.09,44.11,44.05,44.07,43299.0,36.6305,36.6471,36.5973,36.6139,43299.0
2023-05-30 14:40:00,44.07,44.09,44.06,44.08,27492.0,36.6139,36.6305,36.6056,36.6222,27492.0
2023-05-30 14:45:00,44.09,44.09,44.01,44.01,42363.0,36.6305,36.6305,36.564,36.564,42363.0
2023-05-30 14:50:00,44.02,44.04,43.99,44.04,61913.0,36.5723,36.589,36.5474,36.589,61913.0
2023-05-30 14:55:00,44.05,44.07,44.04,44.05,46397.0,36.5973,36.6139,36.589,36.5973,46397.0
2023-05-30 15:00:00,44.04,44.06,44.0,44.01,44752.0,36.589,36.6056,36.5557,36.564,44752.0
2023-05-30 15:05:00,44.0,44.05,43.99,44.05,64708.0,36.5557,36.5973,36.5474,36.5973,64708.0
2023-05-30 15:10:00,44.04,44.04,44.0,44.01,46424.0,36.589,36.589,36.5557,36.564,46424.0
2023-05-30 15:15:00,44.01,44.07,44.0,44.04,70974.0,36.564,36.6139,36.5557,36.589,70974.0
2023-05-30 15:20:00,44.05,44.09,44.03,44.05,64885.0,36.5973,36.6305,36.5806,36.5973,64885.0
2023-05-30 15:25:00,44.06,44.09,44.05,44.06,57610.0,36.6056,36.6305,36.5973,36.6056,57610.0
2023-05-30 15:30:00,44.07,44.12,44.05,44.11,71194.0,36.6139,36.6554,36.5973,36.6471,71194.0
2023-05-30 15:35:00,44.12,44.14,44.1,44.14,76568.0,36.6554,36.672,36.6388,36.672,76568.0
2023-05-30 15:40:00,44.14,44.19,44.13,44.19,77774.0,36.672,36.7136,36.6637,36.7136,77774.0
2023-05-30 15:45:00,44.19,44.23,44.18,44.23,109100.0,36.7136,36.7468,36.7053,36.7468,109100.0
2023-05-30 15:50:00,44.23,44.3,44.22,44.26,293892.0,36.7468,36.805,36.7385,36.7717,293892.0
2023-05-30 15:55:00,44.26,44.34,44.25,44.33,589346.0,36.7717,36.8382,36.7634,36.8299,589346.0
2023-05-31 09:30:00,44.25,44.42,44.16,44.21,236926.0,36.7634,36.9047,36.6887,36.7302,236926.0
2023-05-31 09:35:00,44.21,44.24,44.05,44.07,108595.0,36.7302,36.7551,36.5973,36.6139,108595.0
2023-05-31 09:40:00,44.08,44.22,44.02,44.22,72778.0,36.6222,36.7385,36.5723,36.7385,72778.0
2023-05-31 09:45:00,44.22,44.25,44.12,44.2,80716.0,36.7385,36.7634,36.6554,36.7219,80716.0
2023-05-31 09:50:00,44.2,44.29,44.2,44.27,73516.0,36.7219,36.7967,36.7219,36.78,73516.0
2023-05-31 09:55:00,44.26,44.32,44.22,44.32,75344.0,36.7717,36.8216,36.7385,36.8216,75344.0
2023-05-31 10:00:00,44.32,44.36,44.28,44.31,100699.0,36.8216,36.8548,36.7883,36.8133,100699.0
2023-05-31 10:05:00,44.31,44.39,44.29,44.3,77336.0,36.8133,36.8797,36.7967,36.805,77336.0
2023-05-31 10:10:00,44.3,44.37,44.29,44.36,61510.0,36.805,36.8631,36.7967,36.8548,61510.0
2023-05-31 10:15:00,44.35,44.42,44.28,44.39,146874.0,36.8465,36.9047,36.7883,36.8797,146874.0
2023-05-31 10:20:00,44.39,44.42,44.35,44.38,79061.0,36.8797,36.9047,36.8465,36.8714,79061.0
2023-05-31 10:25:00,44.38,44.43,44.36,44.39,208256.0,36.8714,36.913,36.8548,36.8797,208256.0
2023-05-31 10:30:00,44.4,44.45,44.28,44.29,168432.0,36.888,36.9296,36.7883,36.7967,168432.0
2023-05-31 10:35:00,44.29,44.34,44.27,44.3,109822.0,36.7967,36.8382,36.78,36.805,109822.0
2023-05-31 10:40:00,44.29,44.32,44.22,44.32,56235.0,36.7967,36.8216,36.7385,36.8216,56235.0
2023-05-31 10:45:00,44.32,44.36,44.29,44.29,61215.0,36.8216,36.8548,36.7967,36.7967,61215.0
2023-05-31 10:50:00,44.29,44.34,44.22,44.23,51423.0,36.7967,36.8382,36.7385,36.7468,51423.0
2023-05-31 10:55:00,44.23,44.37,44.23,44.36,48204.0,36.7468,36.8631,36.7468,36.8548,48204.0
2023-05-31 11:00:00,44.36,44.39,44.33,44.38,50678.0,36.8548,36.8797,36.8299,36.8714,50678.0
2023-05-31 11:05:00,44.39,44.39,44.32,44.33,43729.0,36.8797,36.8797,36.8216,36.8299,43729.0
2023-05-31 11:10:00,44.32,44.33,44.28,44.3,29785.0,36.8216,36.8299,36.7883,36.805,29785.0
2023-05-31 11:15:00,44.3,44.38,44.3,44.35,66838.0,36.805,36.8714,36.805,36.8465,66838.0
2023-05-31 11:20:00,44.36,44.39,44.35,44.37,36884.0,36.8548,36.8797,36.8465,36.8631,36884.0
2023-05-31 11:25:00,44.37,44.39,44.33,44.33,24276.0,36.8631,36.8797,36.8299,36.8299,24276.0
2023-05-31 11:30:00,44.33,44.37,44.31,44.32,42858.0,36.8299,36.8631,36.8133,36.8216,42858.0
2023-05-31 11:35:00,44.32,44.34,44.27,44.29,43854.0,36.8216,36.8382,36.78,36.7967,43854.0
2023-05-31 11:40:00,44.29,44.34,44.28,44.3,46620.0,36.7967,36.8382,36.7883,36.805,46620.0
2023-05-31 11:45:00,44.3,44.3,44.27,44.28,48804.0,36.805,36.805,36.78,36.7883,48804.0
2023-05-31 11:50:00,44.27,44.29,44.24,44.27,35100.0,36.78,36.7967,36.7551,36.78,35100.0
2023-05-31 11:55:00,44.27,44.29,44.25,44.27,35483.0,36.78,36.7967,36.7634,36.78,35483.0
2023-05-31 12:00:00,44.27,44.33,44.24,44.3,39229.0,36.78,36.8299,36.7551,36.805,39229.0
2023-05-31 12:05:00,44.3,44.32,44.28,44.3,47148.0,36.805,36.8216,36.7883,36.805,47148.0
2023-05-31 12:10:00,44.3,44.32,44.27,44.29,26999.0,36.805,36.8216,36.78,36.7967,26999.0
2023-05-31 12:15:00,44.29,44.31,44.28,44.3,34673.0,36.7967,36.8133,36.7883,36.805,34673.0
2023-05-31 12:20:00,44.3,44.33,44.26,44.3,44348.0,36.805,36.8299,36.7717,36.805,44348.0
2023-05-31 12:25:00,44.3,44.33,44.3,44.3,37683.0,36.805,36.8299,36.805,36.805,37683.0
2023-05-31 12:30:00,44.3,44.32,44.28,44.29,28072.0,36.805,36.8216,36.7883,36.7967,28072.0
2023-05-31 12:35:00,44.29,44.32,44.28,44.32,52796.0,36.7967,36.8216,36.7883,36.8216,52796.0
2023-05-31 12:40:00,44.32,44.36,44.31,44.34,59636.0,36.8216,36.8548,36.8133,36.8382,59636.0
2023-05-31 12:45:00,44.34,44.4,44.32,44.37,67479.0,36.8382,36.888,36.8216,36.8631,67479.0
2023-05-31 12:50:00,44.36,44.37,44.32,44.34,55225.0,36.8548,36.8631,36.8216,36.8382,55225.0
2023-05-31 12:55:00,44.34,44.38,44.33,44.38,28849.0,36.8382,36.8714,36.8299,36.8714,28849.0
2023-05-31 13:00:00,44.38,44.43,44.38,44.42,51169.0,36.8714,36.913,36.8714,36.9047,51169.0
2023-05-31 13:05:00,44.42,44.44,44.4,44.42,53004.0,36.9047,36.9213,36.888,36.9047,53004.0
2023-05-31 13:10:00,44.42,44.44,44.38,44.38,22190.0,36.9047,36.9213,36.8714,36.8714,22190.0
2023-05-31 13:15:00,44.39,44.4,44.35,44.37,40458.0,36.8797,36.888,36.8465,36.8631,40458.0
2023-05-31 13:20:00,44.37,44.38,44.33,44.34,25718.0,36.8631,36.8714,36.8299,36.8382,25718.0
2023-05-31 13:25:00,44.34,44.36,44.33,44.34,16610.0,36.8382,36.8548,36.8299,36.8382,16610.0
2023-05-31 13:30:00,44.34,44.36,44.32,44.35,32134.0,36.8382,36.8548,36.8216,36.8465,32134.0
2023-05-31 13:35:00,44.34,44.36,44.26,44.3,33359.0,36.8382,36.8548,36.7717,36.805,33359.0
2023-05-31 13:40:00,44.3,44.36,44.29,44.36,47202.0,36.805,36.8548,36.7967,36.8548,47202.0
2023-05-31 13:45:00,44.35,44.37,44.3,44.33,44120.0,36.8465,36.8631,36.805,36.8299,44120.0
2023-05-31 13:50:00,44.33,44.37,44.32,44.36,49942.0,36.8299,36.8631,36.8216,36.8548,49942.0
2023-05-31 13:55:00,44.37,44.39,44.36,44.38,27681.0,36.8631,36.8797,36.8548,36.8714,27681.0
2023-05-31 14:00:00,44.38,44.39,44.36,44.38,48769.0,36.8714,36.8797,36.8548,36.8714,48769.0
2023-05-31 14:05:00,44.38,44.39,44.32,44.34,142389.0,36.8714,36.8797,36.8216,36.8382,142389.0
2023-05-31 14:10:00,44.34,44.36,44.27,44.36,75806.0,36.8382,36.8548,36.78,36.8548,75806.0
2023-05-31 14:15:00,44.36,44.38,44.32,44.35,45231.0,36.8548,36.8714,36.8216,36.8465,45231.0
2023-05-31 14:20:00,44.35,44.37,44.34,44.34,36581.0,36.8465,36.8631,36.8382,36.8382,36581.0
2023-05-31 14:25:00,44.35,44.35,44.33,44.35,20780.0,36.8465,36.8465,36.8299,36.8465,20780.0
2023-05-31 14:30:00,44.34,44.35,44.31,44.33,39768.0,36.8382,36.8465,36.8133,36.8299,39768.0
2023-05-31 14:35:00,44.33,44.34,44.3,44.33,44537.0,36.8299,36.8382,36.805,36.8299,44537.0
2023-05-31 14:40:00,44.34,44.36,44.32,44.33,45753.0,36.8382,36.8548,36.8216,36.8299,45753.0
2023-05-31 14:45:00,44.34,44.35,44.33,44.34,25177.0,36.8382,36.8465,36.8299,36.8382,25177.0
2023-05-31 14:50:00,44.34,44.35,44.31,44.32,91652.0,36.8382,36.8465,36.8133,36.8216,91652.0
2023-05-31 14:55:00,44.33,44.36,44.31,44.34,81107.0,36.8299,36.8548,36.8133,36.8382,81107.0
2023-05-31 15:00:00,44.33,44.39,44.33,44.35,60395.0,36.8299,36.8797,36.8299,36.8465,60395.0
2023-05-31 15:05:00,44.35,44.37,44.32,44.32,63443.0,36.8465,36.8631,36.8216,36.8216,63443.0
2023-05-31 15:10:00,44.32,44.36,44.31,44.36,57841.0,36.8216,36.8548,36.8133,36.8548,57841.0
2023-05-31 15:15:00,44.35,44.38,44.33,44.34,62774.0,36.8465,36.8714,36.8299,36.8382,62774.0
2023-05-31 15:20:00,44.33,44.37,44.31,44.36,50067.0,36.8299,36.8631,36.8133,36.8548,50067.0
2023-05-31 15:25:00,44.36,44.37,44.34,44.35,39020.0,36.8548,36.8631,36.8382,36.8465,39020.0
2023-05-31 15:30:00,44.35,44.38,44.34,44.37,82819.0,36.8465,36.8714,36.8382,36.8631,82819.0
2023-05-31 15:35:00,44.36,44.37,44.32,44.34,79011.0,36.8548,36.8631,36.8216,36.8382,79011.0
2023-05-31 15:40:00,44.35,44.39,44.32,44.38,79601.0,36.8465,36.8797,36.8216,36.8714,79601.0
2023-05-31 15:45:00,44.38,44.4,44.3,44.3,112333.0,36.8714,36.888,36.805,36.805,112333.0
2023-05-31 15:50:00,44.3,44.37,44.26,44.34,276928.0,36.805,36.8631,36.7717,36.8382,276928.0
2023-05-31 15:55:00,44.34,44.43,44.26,44.42,1220458.0,36.8382,36.913,36.7717,36.9047,1220458.0
2023-06-01 09:30:00,44.63,44.71,44.37,44.51,178390.0,37.0791,37.1456,36.8631,36.9794,178390.0
2023-06-01 09:35:00,44.52,44.68,44.49,44.52,76446.0,36.9877,37.1207,36.9628,36.9877,76446.0
2023-06-01 09:40:00,44.52,44.54,44.41,44.49,83370.0,36.9877,37.0044,36.8964,36.9628,83370.0
2023-06-01 09:45:00,44.47,44.57,44.46,44.57,63606.0,36.9462,37.0293,36.9379,37.0293,63606.0
2023-06-01 09:50:00,44.58,44.64,44.56,44.61,69570.0,37.0376,37.0874,37.021,37.0625,69570.0
2023-06-01 09:55:00,44.61,44.66,44.56,44.64,39147.0,37.0625,37.1041,37.021,37.0874,39147.0
2023-06-01 10:00:00,44.64,44.73,44.62,44.73,87235.0,37.0874,37.1622,37.0708,37.1622,87235.0
2023-06-01 10:05:00,44.73,44.74,44.67,44.71,60663.0,37.1622,37.1705,37.1124,37.1456,60663.0
2023-06-01 10:10:00,44.7,44.78,44.69,44.77,62674.0,37.1373,37.2038,37.129,37.1954,62674.0
2023-06-01 10:15:00,44.78,44.81,44.71,44.72,59372.0,37.2038,37.2287,37.1456,37.1539,59372.0
2023-06-01 10:20:00,44.72,44.77,44.69,44.72,52569.0,37.1539,37.1954,37.129,37.1539,52569.0
2023-06-01 10:25:00,44.71,44.73,44.66,44.7,62626.0,37.1456,37.1622,37.1041,37.1373,62626.0
2023-06-01 10:30:00,44.7,44.71,44.59,44.66,95152.0,37.1373,37.1456,37.0459,37.1041,95152.0
2023-06-01 10:35:00,44.66,44.68,44.59,44.61,52717.0,37.1041,37.1207,37.0459,37.0625,52717.0
2023-06-01 10:40:00,44.61,44.62,44.55,44.57,60065.0,37.0625,37.0708,37.0127,37.0293,60065.0
2023-06-01 10:45:00,44.57,44.65,44.52,44.54,75486.0,37.0293,37.0957,36.9877,37.0044,75486.0
2023-06-01 10:50:00,44.54,44.63,44.52,44.61,41607.0,37.0044,37.0791,36.9877,37.0625,41607.0
2023-06-01 10:55:00,44.61,44.64,44.57,44.59,42850.0,37.0625,37.0874,37.0293,37.0459,42850.0
2023-06-01 11:00:00,44.59,44.6,44.52,44.53,31515.0,37.0459,37.0542,36.9877,36.9961,31515.0
2023-06-01 11:05:00,44.52,44.56,44.5,44.53,47621.0,36.9877,37.021,36.9711,36.9961,47621.0
2023-06-01 11:10:00,44.53,44.53,44.48,44.48,61812.0,36.9961,36.9961,36.9545,36.9545,61812.0
2023-06-01 11:15:00,44.48,44.53,44.48,44.51,51572.0,36.9545,36.9961,36.9545,36.9794,51572.0
2023-06-01 11:20:00,44.52,44.57,44.5,44.56,50956.0,36.9877,37.0293,36.9711,37.021,50956.0
2023-06-01 11:25:00,44.56,44.6,44.55,44.59,97733.0,37.021,37.0542,37.0127,37.0459,97733.0
2023-06-01 11:30:00,44.59,44.67,44.59,44.62,61146.0,37.0459,37.1124,37.0459,37.0708,61146.0
2023-06-01 11:35:00,44.62,44.63,44.59,44.61,62422.0,37.0708,37.0791,37.0459,37.0625,62422.0
2023-06-01 11:40:00,44.6,44.64,44.59,44.63,52301.0,37.0542,37.0874,37.0459,37.0791,52301.0
2023-06-01 11:45:00,44.62,44.65,44.58,44.62,35562.0,37.0708,37.0957,37.0376,37.0708,35562.0
2023-06-01 11:50:00,44.62,44.64,44.6,44.61,49263.0,37.0708,37.0874,37.0542,37.0625,49263.0
2023-06-01 11:55:00,44.62,44.63,44.6,44.62,38183.0,37.0708,37.0791,37.0542,37.0708,38183.0
2023-06-01 12:00:00,44.62,44.63,44.59,44.6,41065.0,37.0708,37.0791,37.0459,37.0542,41065.0
2023-06-01 12:05:00,44.61,44.64,44.59,44.64,34651.0,37.0625,37.0874,37.0459,37.0874,34651.0
2023-06-01 12:10:00,44.63,44.64,44.59,44.61,34519.0,37.0791,37.0874,37.0459,37.0625,34519.0
2023-06-01 12:15:00,44.62,44.67,44.6,44.66,106215.0,37.0708,37.1124,37.0542,37.1041,106215.0
2023-06-01 12:20:00,44.66,44.67,44.62,44.66,76454.0,37.1041,37.1124,37.0708,37.1041,76454.0
2023-06-01 12:25:00,44.66,44.72,44.66,44.72,33025.0,37.1041,37.1539,37.1041,37.1539,33025.0
2023-06-01 12:30:00,44.72,44.74,44.72,44.74,24947.0,37.1539,37.1705,37.1539,37.1705,24947.0
2023-06-01 12:35:00,44.74,44.77,44.72,44.73,42227.0,37.1705,37.1954,37.1539,37.1622,42227.0
2023-06-01 12:40:00,44.73,44.75,44.73,44.75,61158.0,37.1622,37.1788,37.1622,37.1788,61158.0
2023-06-01 12:45:00,44.74,44.75,44.68,44.71,104995.0,37.1705,37.1788,37.1207,37.1456,104995.0
2023-06-01 12:50:00,44.72,44.76,44.71,44.72,67650.0,37.1539,37.1871,37.1456,37.1539,67650.0
2023-06-01 12:55:00,44.72,44.72,44.68,44.71,33272.0,37.1539,37.1539,37.1207,37.1456,33272.0
2023-06-01 13:00:00,44.71,44.76,44.71,44.75,41518.0,37.1456,37.1871,37.1456,37.1788,41518.0
2023-06-01 13:05:00,44.75,44.75,44.69,44.69,42673.0,37.1788,37.1788,37.129,37.129,42673.0
2023-06-01 13:10:00,44.69,44.71,44.68,44.7,51129.0,37.129,37.1456,37.1207,37.1373,51129.0
2023-06-01 13:15:00,44.69,44.75,44.69,44.74,33763.0,37.129,37.1788,37.129,37.1705,33763.0
2023-06-01 13:20:00,44.75,44.79,44.74,44.75,48966.0,37.1788,37.2121,37.1705,37.1788,48966.0
2023-06-01 13:25:00,44.75,44.82,44.74,44.82,33029.0,37.1788,37.237,37.1705,37.237,33029.0
2023-06-01 13:30:00,44.82,44.82,44.79,44.82,58454.0,37.237,37.237,37.2121,37.237,58454.0
2023-06-01 13:35:00,44.82,44.82,44.73,44.74,66331.0,37.237,37.237,37.1622,37.1705,66331.0
2023-06-01 13:40:00,44.74,44.78,44.73,44.77,64310.0,37.1705,37.2038,37.1622,37.1954,64310.0
2023-06-01 13:45:00,44.76,44.81,44.76,44.81,34426.0,37.1871,37.2287,37.1871,37.2287,34426.0
2023-06-01 13:50:00,44.81,44.82,44.77,44.81,39167.0,37.2287,37.237,37.1954,37.2287,39167.0
2023-06-01 13:55:00,44.81,44.85,44.8,44.84,23508.0,37.2287,37.2619,37.2204,37.2536,23508.0
2023-06-01 14:00:00,44.84,44.86,44.83,44.84,42596.0,37.2536,37.2702,37.2453,37.2536,42596.0
2023-06-01 14:05:00,44.84,44.85,44.83,44.83,59871.0,37.2536,37.2619,37.2453,37.2453,59871.0
2023-06-01 14:10:00,44.83,44.84,44.8,44.81,54435.0,37.2453,37.2536,37.2204,37.2287,54435.0
2023-06-01 14:15:00,44.81,44.82,44.77,44.8,57873.0,37.2287,37.237,37.1954,37.2204,57873.0
2023-06-01 14:20:00,44.8,44.83,44.8,44.83,43920.0,37.2204,37.2453,37.2204,37.2453,43920.0
2023-06-01 14:25:00,44.83,44.86,44.82,44.84,38309.0,37.2453,37.2702,37.237,37.2536,38309.0
2023-06-01 14:30:00,44.84,44.88,44.84,44.85,37799.0,37.2536,37.2868,37.2536,37.2619,37799.0
2023-06-01 14:35:00,44.86,44.88,44.85,44.88,69308.0,37.2702,37.2868,37.2619,37.2868,69308.0
2023-06-01 14:40:00,44.88,44.88,44.83,44.84,65313.0,37.2868,37.2868,37.2453,37.2536,65313.0
2023-06-01 14:45:00,44.83,44.86,44.83,44.86,44756.0,37.2453,37.2702,37.2453,37.2702,44756.0
2023-06-01 14:50:00,44.86,44.89,44.85,44.87,60233.0,37.2702,37.2951,37.2619,37.2785,60233.0
2023-06-01 14:55:00,44.87,44.91,44.86,44.91,53487.0,37.2785,37.3118,37.2702,37.3118,53487.0
2023-06-01 15:00:00,44.91,44.93,44.86,44.89,100108.0,37.3118,37.3284,37.2702,37.2951,100108.0
2023-06-01 15:05:00,44.89,44.92,44.86,44.87,39349.0,37.2951,37.3201,37.2702,37.2785,39349.0
2023-06-01 15:10:00,44.87,44.88,44.85,44.86,36408.0,37.2785,37.2868,37.2619,37.2702,36408.0
2023-06-01 15:15:00,44.85,44.86,44.82,44.82,46198.0,37.2619,37.2702,37.237,37.237,46198.0
2023-06-01 15:20:00,44.83,44.83,44.8,44.8,53477.0,37.2453,37.2453,37.2204,37.2204,53477.0
2023-06-01 15:25:00,44.8,44.84,44.79,44.8,94903.0,37.2204,37.2536,37.2121,37.2204,94903.0
2023-06-01 15:30:00,44.8,44.8,44.7,44.71,72642.0,37.2204,37.2204,37.1373,37.1456,72642.0
2023-06-01 15:35:00,44.7,44.7,44.64,44.65,77866.0,37.1373,37.1373,37.0874,37.0957,77866.0
2023-06-01 15:40:00,44.66,44.69,44.63,44.64,74038.0,37.1041,37.129,37.0791,37.0874,74038.0
2023-06-01 15:45:00,44.64,44.7,44.62,44.7,169218.0,37.0874,37.1373,37.0708,37.1373,169218.0
2023-06-01 15:50:00,44.7,44.7,44.58,44.59,176909.0,37.1373,37.1373,37.0376,37.0459,176909.0
2023-06-01 15:55:00,44.58,44.6,44.53,44.58,546162.0,37.0376,37.0542,36.9961,37.0376,546162.0
2023-06-02 09:30:00,44.51,44.72,44.4,44.59,197574.0,36.9794,37.1539,36.888,37.0459,197574.0
2023-06-02 09:35:00,44.59,44.69,44.54,44.55,55790.0,37.0459,37.129,37.0044,37.0127,55790.0
2023-06-02 09:40:00,44.55,44.7,44.54,44.66,80359.0,37.0127,37.1373,37.0044,37.1041,80359.0
2023-06-02 09:45:00,44.65,44.76,44.63,44.71,90917.0,37.0957,37.1871,37.0791,37.1456,90917.0
2023-06-02 09:50:00,44.71,44.81,44.68,44.73,69979.0,37.1456,37.2287,37.1207,37.1622,69979.0
2023-06-02 09:55:00,44.73,44.79,44.72,44.75,57288.0,37.1622,37.2121,37.1539,37.1788,57288.0
2023-06-02 10:00:00,44.75,44.91,44.75,44.86,60004.0,37.1788,37.3118,37.1788,37.2702,60004.0
2023-06-02 10:05:00,44.86,44.94,44.83,44.91,71305.0,37.2702,37.3367,37.2453,37.3118,71305.0
2023-06-02 10:10:00,44.9,44.93,44.85,44.86,57140.0,37.3035,37.3284,37.2619,37.2702,57140.0
2023-06-02 10:15:00,44.85,44.88,44.79,44.82,42028.0,37.2619,37.2868,37.2121,37.237,42028.0
2023-06-02 10:20:00,44.82,44.9,44.8,44.9,42633.0,37.237,37.3035,37.2204,37.3035,42633.0
2023-06-02 10:25:00,44.89,44.97,44.88,44.96,99443.0,37.2951,37.3616,37.2868,37.3533,99443.0
2023-06-02 10:30:00,44.95,45.02,44.93,45.02,64467.0,37.345,37.4031,37.3284,37.4031,64467.0
2023-06-02 10:35:00,45.01,45.04,45.0,45.02,61861.0,37.3948,37.4198,37.3865,37.4031,61861.0
2023-06-02 10:40:00,45.02,45.02,44.93,44.94,30704.0,37.4031,37.4031,37.3284,37.3367,30704.0
2023-06-02 10:45:00,44.94,45.0,44.93,44.99,49378.0,37.3367,37.3865,37.3284,37.3782,49378.0
2023-06-02 10:50:00,45.0,45.0,44.95,44.95,53178.0,37.3865,37.3865,37.345,37.345,53178.0
2023-06-02 10:55:00,44.95,45.0,44.95,44.99,44818.0,37.345,37.3865,37.345,37.3782,44818.0
2023-06-02 11:00:00,45.0,45.11,44.99,45.11,86846.0,37.3865,37.4779,37.3782,37.4779,86846.0
2023-06-02 11:05:00,45.11,45.13,45.06,45.07,47128.0,37.4779,37.4945,37.4364,37.4447,47128.0
2023-06-02 11:10:00,45.08,45.12,45.07,45.1,44616.0,37.453,37.4862,37.4447,37.4696,44616.0
2023-06-02 11:15:00,45.09,45.11,45.07,45.1,33606.0,37.4613,37.4779,37.4447,37.4696,33606.0
2023-06-02 11:20:00,45.11,45.11,45.08,45.1,49781.0,37.4779,37.4779,37.453,37.4696,49781.0
2023-06-02 11:25:00,45.1,45.18,45.09,45.17,54677.0,37.4696,37.5361,37.4613,37.5278,54677.0
2023-06-02 11:30:00,45.18,45.18,45.12,45.15,37801.0,37.5361,37.5361,37.4862,37.5112,37801.0
2023-06-02 11:35:00,45.14,45.15,45.09,45.09,89854.0,37.5028,37.5112,37.4613,37.4613,89854.0
2023-06-02 11:40:00,45.09,45.11,45.03,45.05,78569.0,37.4613,37.4779,37.4115,37.4281,78569.0
2023-06-02 11:45:00,45.04,45.1,45.04,45.09,43747.0,37.4198,37.4696,37.4198,37.4613,43747.0
2023-06-02 11:50:00,45.09,45.14,45.09,45.13,46406.0,37.4613,37.5028,37.4613,37.4945,46406.0
2023-06-02 11:55:00,45.14,45.2,45.13,45.19,35868.0,37.5028,37.5527,37.4945,37.5444,35868.0
2023-06-02 12:00:00,45.2,45.23,45.16,45.17,59099.0,37.5527,37.5776,37.5195,37.5278,59099.0
2023-06-02 12:05:00,45.18,45.2,45.17,45.18,37220.0,37.5361,37.5527,37.5278,37.5361,37220.0
2023-06-02 12:10:00,45.17,45.19,45.16,45.18,47365.0,37.5278,37.5444,37.5195,37.5361,47365.0
2023-06-02 12:15:00,45.17,45.2,45.13,45.14,58843.0,37.5278,37.5527,37.4945,37.5028,58843.0
2023-06-02 12:20:00,45.14,45.14,45.11,45.12,41681.0,37.5028,37.5028,37.4779,37.4862,41681.0
2023-06-02 12:25:00,45.11,45.17,45.1,45.16,39367.0,37.4779,37.5278,37.4696,37.5195,39367.0
2023-06-02 12:30:00,45.16,45.18,45.13,45.16,38940.0,37.5195,37.5361,37.4945,37.5195,38940.0
2023-06-02 12:35:00,45.16,45.2,45.16,45.2,19407.0,37.5195,37.5527,37.5195,37.5527,19407.0
2023-06-02 12:40:00,45.2,45.21,45.16,45.16,57390.0,37.5527,37.561,37.5195,37.5195,57390.0
2023-06-02 12:45:00,45.16,45.21,45.15,45.19,50207.0,37.5195,37.561,37.5112,37.5444,50207.0
2023-06-02 12:50:00,45.19,45.2,45.17,45.19,62498.0,37.5444,37.5527,37.5278,37.5444,62498.0
2023-06-02 12:55:00,45.19,45.24,45.19,45.23,50436.0,37.5444,37.5859,37.5444,37.5776,50436.0
2023-06-02 13:00:00,45.23,45.23,45.16,45.18,53995.0,37.5776,37.5776,37.5195,37.5361,53995.0
2023-06-02 13:05:00,45.18,45.21,45.17,45.19,35118.0,37.5361,37.561,37.5278,37.5444,35118.0
2023-06-02 13:10:00,45.19,45.19,45.14,45.17,36346.0,37.5444,37.5444,37.5028,37.5278,36346.0
2023-06-02 13:15:00,45.17,45.23,45.17,45.2,37036.0,37.5278,37.5776,37.5278,37.5527,37036.0
2023-06-02 13:20:00,45.2,45.26,45.2,45.26,36280.0,37.5527,37.6025,37.5527,37.6025,36280.0
2023-06-02 13:25:00,45.25,45.26,45.23,45.24,30183.0,37.5942,37.6025,37.5776,37.5859,30183.0
2023-06-02 13:30:00,45.23,45.25,45.22,45.24,24817.0,37.5776,37.5942,37.5693,37.5859,24817.0
2023-06-02 13:35:00,45.23,45.26,45.21,45.22,68556.0,37.5776,37.6025,37.561,37.5693,68556.0
2023-06-02 13:40:00,45.22,45.24,45.19,45.19,40142.0,37.5693,37.5859,37.5444,37.5444,40142.0
2023-06-02 13:45:00,45.2,45.21,45.17,45.19,54517.0,37.5527,37.561,37.5278,37.5444,54517.0
2023-06-02 13:50:00,45.2,45.21,45.17,45.21,24770.0,37.5527,37.561,37.5278,37.561,24770.0
2023-06-02 13:55:00,45.21,45.25,45.2,45.23,44219.0,37.561,37.5942,37.5527,37.5776,44219.0
2023-06-02 14:00:00,45.22,45.25,45.22,45.25,22544.0,37.5693,37.5942,37.5693,37.5942,22544.0
2023-06-02 14:05:00,45.24,45.24,45.18,45.19,35064.0,37.5859,37.5859,37.5361,37.5444,35064.0
2023-06-02 14:10:00,45.19,45.2,45.16,45.19,33148.0,37.5444,37.5527,37.5195,37.5444,33148.0
2023-06-02 14:15:00,45.19,45.21,45.19,45.2,17968.0,37.5444,37.561,37.5444,37.5527,17968.0
2023-06-02 14:20:00,45.2,45.23,45.2,45.23,31572.0,37.5527,37.5776,37.5527,37.5776,31572.0
2023-06-02 14:25:00,45.23,45.24,45.21,45.22,28906.0,37.5776,37.5859,37.561,37.5693,28906.0
2023-06-02 14:30:00,45.22,45.24,45.2,45.22,33471.0,37.5693,37.5859,37.5527,37.5693,33471.0
2023-06-02 14:35:00,45.22,45.23,45.21,45.22,24264.0,37.5693,37.5776,37.561,37.5693,24264.0
2023-06-02 14:40:00,45.22,45.25,45.21,45.25,31549.0,37.5693,37.5942,37.561,37.5942,31549.0
2023-06-02 14:45:00,45.25,45.26,45.22,45.25,55354.0,37.5942,37.6025,37.5693,37.5942,55354.0
2023-06-02 14:50:00,45.26,45.26,45.22,45.23,32468.0,37.6025,37.6025,37.5693,37.5776,32468.0
2023-06-02 14:55:00,45.23,45.27,45.22,45.27,45063.0,37.5776,37.6109,37.5693,37.6109,45063.0
2023-06-02 15:00:00,45.27,45.28,45.25,45.28,35187.0,37.6109,37.6192,37.5942,37.6192,35187.0
2023-06-02 15:05:00,45.27,45.29,45.25,45.25,50517.0,37.6109,37.6275,37.5942,37.5942,50517.0
2023-06-02 15:10:00,45.26,45.3,45.25,45.28,55620.0,37.6025,37.6358,37.5942,37.6192,55620.0
2023-06-02 15:15:00,45.27,45.29,45.25,45.26,84312.0,37.6109,37.6275,37.5942,37.6025,84312.0
2023-06-02 15:20:00,45.26,45.28,45.26,45.28,34264.0,37.6025,37.6192,37.6025,37.6192,34264.0
2023-06-02 15:25:00,45.28,45.28,45.24,45.25,48440.0,37.6192,37.6192,37.5859,37.5942,48440.0
2023-06-02 15:30:00,45.26,45.3,45.25,45.3,68318.0,37.6025,37.6358,37.5942,37.6358,68318.0
2023-06-02 15:35:00,45.3,45.34,45.28,45.34,90342.0,37.6358,37.669,37.6192,37.669,90342.0
2023-06-02 15:40:00,45.34,45.35,45.3,45.31,101062.0,37.669,37.6773,37.6358,37.6441,101062.0
2023-06-02 15:45:00,45.32,45.33,45.27,45.28,206354.0,37.6524,37.6607,37.6109,37.6192,206354.0
2023-06-02 15:50:00,45.28,45.33,45.27,45.33,261837.0,37.6192,37.6607,37.6109,37.6607,261837.0
2023-06-02 15:55:00,45.33,45.37,45.28,45.33,600178.0,37.6607,37.6939,37.6192,37.6607,600178.0
2023-06-05 09:30:00,45.3,45.3,45.16,45.19,198986.0,37.6358,37.6358,37.5195,37.5444,198986.0
2023-06-05 09:35:00,45.16,45.26,45.15,45.23,109611.0,37.5195,37.6025,37.5112,37.5776,109611.0
2023-06-05 09:40:00,45.23,45.27,45.18,45.23,50008.0,37.5776,37.6109,37.5361,37.5776,50008.0
2023-06-05 09:45:00,45.21,45.32,45.2,45.28,80484.0,37.561,37.6524,37.5527,37.6192,80484.0
2023-06-05 09:50:00,45.27,45.29,45.23,45.26,9075.0,37.6109,37.6275,37.5776,37.6025,9075.0
2023-06-05 09:55:00,45.26,45.3,45.25,45.27,44153.0,37.6025,37.6358,37.5942,37.6109,44153.0
2023-06-05 10:00:00,45.27,45.37,45.21,45.24,87824.0,37.6109,37.6939,37.561,37.5859,87824.0
2023-06-05 10:05:00,45.24,45.28,45.22,45.27,26983.0,37.5859,37.6192,37.5693,37.6109,26983.0
2023-06-05 10:10:00,45.26,45.33,45.24,45.28,59742.0,37.6025,37.6607,37.5859,37.6192,59742.0
2023-06-05 10:15:00,45.28,45.38,45.27,45.3,88223.0,37.6192,37.7022,37.6109,37.6358,88223.0
2023-06-05 10:20:00,45.3,45.34,45.23,45.32,121583.0,37.6358,37.669,37.5776,37.6524,121583.0
2023-06-05 10:25:00,45.33,45.43,45.31,45.35,69579.0,37.6607,37.7438,37.6441,37.6773,69579.0
2023-06-05 10:30:00,45.35,45.4,45.33,45.36,41521.0,37.6773,37.7189,37.6607,37.6856,41521.0
2023-06-05 10:35:00,45.36,45.36,45.23,45.27,64304.0,37.6856,37.6856,37.5776,37.6109,64304.0
2023-06-05 10:40:00,45.27,45.31,45.26,45.3,39895.0,37.6109,37.6441,37.6025,37.6358,39895.0
2023-06-05 10:45:00,45.3,45.32,45.28,45.3,88590.0,37.6358,37.6524,37.6192,37.6358,88590.0
2023-06-05 10:50:00,45.3,45.3,45.23,45.26,36505.0,37.6358,37.6358,37.5776,37.6025,36505.0
2023-06-05 10:55:00,45.26,45.26,45.2,45.22,76893.0,37.6025,37.6025,37.5527,37.5693,76893.0
2023-06-05 11:00:00,45.22,45.27,45.21,45.23,45535.0,37.5693,37.6109,37.561,37.5776,45535.0
2023-06-05 11:05:00,45.24,45.27,45.22,45.27,21225.0,37.5859,37.6109,37.5693,37.6109,21225.0
2023-06-05 11:10:00,45.27,45.29,45.24,45.26,23648.0,37.6109,37.6275,37.5859,37.6025,23648.0
2023-06-05 11:15:00,45.26,45.27,45.21,45.23,32217.0,37.6025,37.6109,37.561,37.5776,32217.0
2023-06-05 11:20:00,45.23,45.24,45.18,45.2,57979.0,37.5776,37.5859,37.5361,37.5527,57979.0
2023-06-05 11:25:00,45.19,45.21,45.17,45.21,29566.0,37.5444,37.561,37.5278,37.561,29566.0
2023-06-05 11:30:00,45.21,45.24,45.2,45.22,34492.0,37.561,37.5859,37.5527,37.5693,34492.0
2023-06-05 11:35:00,45.22,45.22,45.15,45.18,34608.0,37.5693,37.5693,37.5112,37.5361,34608.0
2023-06-05 11:40:00,45.17,45.2,45.15,45.2,58614.0,37.5278,37.5527,37.5112,37.5527,58614.0
2023-06-05 11:45:00,45.2,45.21,45.17,45.19,36064.0,37.5527,37.561,37.5278,37.5444,36064.0
2023-06-05 11:50:00,45.19,45.19,45.16,45.18,34280.0,37.5444,37.5444,37.5195,37.5361,34280.0
2023-06-05 11:55:00,45.18,45.2,45.16,45.19,41554.0,37.5361,37.5527,37.5195,37.5444,41554.0
2023-06-05 12:00:00,45.18,45.19,45.16,45.17,25008.0,37.5361,37.5444,37.5195,37.5278,25008.0
2023-06-05 12:05:00,45.16,45.17,45.07,45.11,87027.0,37.5195,37.5278,37.4447,37.4779,87027.0
2023-06-05 12:10:00,45.11,45.15,45.1,45.14,44027.0,37.4779,37.5112,37.4696,37.5028,44027.0
2023-06-05 12:15:00,45.14,45.14,45.07,45.08,24136.0,37.5028,37.5028,37.4447,37.453,24136.0
2023-06-05 12:20:00,45.08,45.08,45.04,45.07,32600.0,37.453,37.453,37.4198,37.4447,32600.0
2023-06-05 12:25:00,45.06,45.11,45.05,45.08,55080.0,37.4364,37.4779,37.4281,37.453,55080.0
2023-06-05 12:30:00,45.08,45.09,45.07,45.08,22328.0,37.453,37.4613,37.4447,37.453,22328.0
2023-06-05 12:35:00,45.09,45.12,45.07,45.09,33793.0,37.4613,37.4862,37.4447,37.4613,33793.0
2023-06-05 12:40:00,45.09,45.1,45.07,45.09,24342.0,37.4613,37.4696,37.4447,37.4613,24342.0
2023-06-05 12:45:00,45.09,45.12,45.09,45.11,39468.0,37.4613,37.4862,37.4613,37.4779,39468.0
2023-06-05 12:50:00,45.11,45.13,45.08,45.09,39090.0,37.4779,37.4945,37.453,37.4613,39090.0
2023-06-05 12:55:00,45.09,45.12,45.09,45.11,25739.0,37.4613,37.4862,37.4613,37.4779,25739.0
2023-06-05 13:00:00,45.11,45.12,45.09,45.11,26625.0,37.4779,37.4862,37.4613,37.4779,26625.0
2023-06-05 13:05:00,45.11,45.11,45.07,45.09,29553.0,37.4779,37.4779,37.4447,37.4613,29553.0
2023-06-05 13:10:00,45.08,45.1,45.04,45.05,37422.0,37.453,37.4696,37.4198,37.4281,37422.0
2023-06-05 13:15:00,45.05,45.06,45.02,45.05,39474.0,37.4281,37.4364,37.4031,37.4281,39474.0
2023-06-05 13:20:00,45.05,45.06,45.02,45.05,33411.0,37.4281,37.4364,37.4031,37.4281,33411.0
2023-06-05 13:25:00,45.05,45.09,45.01,45.02,33436.0,37.4281,37.4613,37.3948,37.4031,33436.0
2023-06-05 13:30:00,45.02,45.03,44.99,45.01,103164.0,37.4031,37.4115,37.3782,37.3948,103164.0
2023-06-05 13:35:00,45.02,45.03,44.98,44.98,52688.0,37.4031,37.4115,37.3699,37.3699,52688.0
2023-06-05 13:40:00,44.98,44.98,44.95,44.96,55045.0,37.3699,37.3699,37.345,37.3533,55045.0
2023-06-05 13:45:00,44.96,44.98,44.93,44.97,78783.0,37.3533,37.3699,37.3284,37.3616,78783.0
2023-06-05 13:50:00,44.97,45.01,44.96,44.98,68657.0,37.3616,37.3948,37.3533,37.3699,68657.0
2023-06-05 13:55:00,44.98,45.02,44.96,44.98,52372.0,37.3699,37.4031,37.3533,37.3699,52372.0
2023-06-05 14:00:00,44.98,44.98,44.9,44.92,30259.0,37.3699,37.3699,37.3035,37.3201,30259.0
2023-06-05 14:05:00,44.91,44.92,44.88,44.91,53754.0,37.3118,37.3201,37.2868,37.3118,53754.0
2023-06-05 14:10:00,44.91,44.95,44.9,44.92,36719.0,37.3118,37.345,37.3035,37.3201,36719.0
2023-06-05 14:15:00,44.92,44.93,44.9,44.9,24029.0,37.3201,37.3284,37.3035,37.3035,24029.0
2023-06-05 14:20:00,44.89,44.9,44.85,44.86,24648.0,37.2951,37.3035,37.2619,37.2702,24648.0
2023-06-05 14:25:00,44.87,44.88,44.82,44.87,72210.0,37.2785,37.2868,37.237,37.2785,72210.0
2023-06-05 14:30:00,44.88,44.89,44.78,44.81,94551.0,37.2868,37.2951,37.2038,37.2287,94551.0
2023-06-05 14:35:00,44.8,44.83,44.75,44.76,65214.0,37.2204,37.2453,37.1788,37.1871,65214.0
2023-06-05 14:40:00,44.76,44.77,44.71,44.72,46399.0,37.1871,37.1954,37.1456,37.1539,46399.0
2023-06-05 14:45:00,44.72,44.74,44.68,44.73,93319.0,37.1539,37.1705,37.1207,37.1622,93319.0
2023-06-05 14:50:00,44.74,44.75,44.69,44.73,88941.0,37.1705,37.1788,37.129,37.1622,88941.0
2023-06-05 14:55:00,44.72,44.72,44.68,44.69,43166.0,37.1539,37.1539,37.1207,37.129,43166.0
2023-06-05 15:00:00,44.69,44.69,44.63,44.65,124254.0,37.129,37.129,37.0791,37.0957,124254.0
2023-06-05 15:05:00,44.65,44.66,44.62,44.63,105588.0,37.0957,37.1041,37.0708,37.0791,105588.0
2023-06-05 15:10:00,44.63,44.67,44.62,44.66,93443.0,37.0791,37.1124,37.0708,37.1041,93443.0
2023-06-05 15:15:00,44.66,44.67,44.63,44.64,92456.0,37.1041,37.1124,37.0791,37.0874,92456.0
2023-06-05 15:20:00,44.64,44.65,44.6,44.61,113221.0,37.0874,37.0957,37.0542,37.0625,113221.0
2023-06-05 15:25:00,44.61,44.61,44.57,44.57,88406.0,37.0625,37.0625,37.0293,37.0293,88406.0
2023-06-05 15:30:00,44.57,44.6,44.55,44.55,90795.0,37.0293,37.0542,37.0127,37.0127,90795.0
2023-06-05 15:35:00,44.55,44.56,44.51,44.54,153628.0,37.0127,37.021,36.9794,37.0044,153628.0
2023-06-05 15:40:00,44.55,44.56,44.51,44.53,169690.0,37.0127,37.021,36.9794,36.9961,169690.0
2023-06-05 15:45:00,44.53,44.64,44.52,44.63,162274.0,36.9961,37.0874,36.9877,37.0791,162274.0
2023-06-05 15:50:00,44.63,44.7,44.62,44.68,206046.0,37.0791,37.1373,37.0708,37.1207,206046.0
2023-06-05 15:55:00,44.67,44.68,44.62,44.64,453559.0,37.1124,37.1207,37.0708,37.0874,453559.0
2023-06-06 09:30:00,44.7,44.78,44.68,44.69,175227.0,37.1373,37.2038,37.1207,37.129,175227.0
2023-06-06 09:35:00,44.7,44.75,44.61,44.61,80990.0,37.1373,37.1788,37.0625,37.0625,80990.0
2023-06-06 09:40:00,44.63,44.72,44.61,44.7,60227.0,37.0791,37.1539,37.0625,37.1373,60227.0
2023-06-06 09:45:00,44.71,44.71,44.62,44.7,58683.0,37.1456,37.1456,37.0708,37.1373,58683.0
2023-06-06 09:50:00,44.7,44.72,44.62,44.7,76915.0,37.1373,37.1539,37.0708,37.1373,76915.0
2023-06-06 09:55:00,44.69,44.7,44.49,44.5,149388.0,37.129,37.1373,36.9628,36.9711,149388.0
2023-06-06 10:00:00,44.51,44.64,44.49,44.63,91944.0,36.9794,37.0874,36.9628,37.0791,91944.0
2023-06-06 10:05:00,44.63,44.68,44.63,44.67,143086.0,37.0791,37.1207,37.0791,37.1124,143086.0
2023-06-06 10:10:00,44.67,44.69,44.65,44.66,80051.0,37.1124,37.129,37.0957,37.1041,80051.0
2023-06-06 10:15:00,44.65,44.72,44.62,44.7,69539.0,37.0957,37.1539,37.0708,37.1373,69539.0
2023-06-06 10:20:00,44.7,44.71,44.62,44.66,87557.0,37.1373,37.1456,37.0708,37.1041,87557.0
2023-06-06 10:25:00,44.66,44.69,44.64,44.66,61196.0,37.1041,37.129,37.0874,37.1041,61196.0
2023-06-06 10:30:00,44.66,44.73,44.65,44.72,64717.0,37.1041,37.1622,37.0957,37.1539,64717.0
2023-06-06 10:35:00,44.73,44.78,44.69,44.77,72006.0,37.1622,37.2038,37.129,37.1954,72006.0
2023-06-06 10:40:00,44.77,44.77,44.7,44.71,56026.0,37.1954,37.1954,37.1373,37.1456,56026.0
2023-06-06 10:45:00,44.71,44.73,44.67,44.7,76636.0,37.1456,37.1622,37.1124,37.1373,76636.0
2023-06-06 10:50:00,44.7,44.73,44.66,44.69,106304.0,37.1373,37.1622,37.1041,37.129,106304.0
2023-06-06 10:55:00,44.69,44.75,44.66,44.75,60086.0,37.129,37.1788,37.1041,37.1788,60086.0
2023-06-06 11:00:00,44.76,44.81,44.75,44.8,95827.0,37.1871,37.2287,37.1788,37.2204,95827.0
2023-06-06 11:05:00,44.8,44.81,44.7,44.71,60455.0,37.2204,37.2287,37.1373,37.1456,60455.0
2023-06-06 11:10:00,44.7,44.71,44.65,44.66,72836.0,37.1373,37.1456,37.0957,37.1041,72836.0
2023-06-06 11:15:00,44.66,44.71,44.65,44.68,48650.0,37.1041,37.1456,37.0957,37.1207,48650.0
2023-06-06 11:20:00,44.68,44.76,44.67,44.75,79071.0,37.1207,37.1871,37.1124,37.1788,79071.0
2023-06-06 11:25:00,44.74,44.74,44.69,44.73,53121.0,37.1705,37.1705,37.129,37.1622,53121.0
2023-06-06 11:30:00,44.73,44.76,44.69,44.71,40293.0,37.1622,37.1871,37.129,37.1456,40293.0
2023-06-06 11:35:00,44.71,44.78,44.7,44.77,55268.0,37.1456,37.2038,37.1373,37.1954,55268.0
2023-06-06 11:40:00,44.77,44.77,44.72,44.75,53774.0,37.1954,37.1954,37.1539,37.1788,53774.0
2023-06-06 11:45:00,44.75,44.75,44.68,44.69,51330.0,37.1788,37.1788,37.1207,37.129,51330.0
2023-06-06 11:50:00,44.7,44.7,44.66,44.69,44082.0,37.1373,37.1373,37.1041,37.129,44082.0
2023-06-06 11:55:00,44.68,44.7,44.66,44.7,60794.0,37.1207,37.1373,37.1041,37.1373,60794.0
2023-06-06 12:00:00,44.69,44.73,44.68,44.73,55924.0,37.129,37.1622,37.1207,37.1622,55924.0
2023-06-06 12:05:00,44.73,44.74,44.71,44.73,27585.0,37.1622,37.1705,37.1456,37.1622,27585.0
2023-06-06 12:10:00,44.73,44.8,44.73,44.8,49081.0,37.1622,37.2204,37.1622,37.2204,49081.0
2023-06-06 12:15:00,44.8,44.82,44.77,44.78,43140.0,37.2204,37.237,37.1954,37.2038,43140.0
2023-06-06 12:20:00,44.78,44.79,44.73,44.74,40252.0,37.2038,37.2121,37.1622,37.1705,40252.0
2023-06-06 12:25:00,44.73,44.75,44.72,44.73,41149.0,37.1622,37.1788,37.1539,37.1622,41149.0
2023-06-06 12:30:00,44.74,44.75,44.71,44.72,52175.0,37.1705,37.1788,37.1456,37.1539,52175.0
2023-06-06 12:35:00,44.73,44.73,44.69,44.72,75654.0,37.1622,37.1622,37.129,37.1539,75654.0
2023-06-06 12:40:00,44.72,44.75,44.7,44.71,101470.0,37.1539,37.1788,37.1373,37.1456,101470.0
2023-06-06 12:45:00,44.71,44.72,44.69,44.72,25530.0,37.1456,37.1539,37.129,37.1539,25530.0
2023-06-06 12:50:00,44.71,44.72,44.7,44.71,22948.0,37.1456,37.1539,37.1373,37.1456,22948.0
2023-06-06 12:55:00,44.71,44.73,44.69,44.73,30049.0,37.1456,37.1622,37.129,37.1622,30049.0
2023-06-06 13:00:00,44.73,44.74,44.69,44.71,35839.0,37.1622,37.1705,37.129,37.1456,35839.0
2023-06-06 13:05:00,44.71,44.72,44.69,44.71,28365.0,37.1456,37.1539,37.129,37.1456,28365.0
2023-06-06 13:10:00,44.72,44.73,44.7,44.71,32591.0,37.1539,37.1622,37.1373,37.1456,32591.0
2023-06-06 13:15:00,44.71,44.73,44.69,44.7,58214.0,37.1456,37.1622,37.129,37.1373,58214.0
2023-06-06 13:20:00,44.69,44.69,44.61,44.64,58812.0,37.129,37.129,37.0625,37.0874,58812.0
2023-06-06 13:25:00,44.64,44.65,44.59,44.61,34091.0,37.0874,37.0957,37.0459,37.0625,34091.0
2023-06-06 13:30:00,44.62,44.62,44.57,44.59,26777.0,37.0708,37.0708,37.0293,37.0459,26777.0
2023-06-06 13:35:00,44.59,44.67,44.58,44.66,53131.0,37.0459,37.1124,37.0376,37.1041,53131.0
2023-06-06 13:40:00,44.66,44.7,44.66,44.7,35739.0,37.1041,37.1373,37.1041,37.1373,35739.0
2023-06-06 13:45:00,44.7,44.72,44.66,44.66,27569.0,37.1373,37.1539,37.1041,37.1041,27569.0
2023-06-06 13:50:00,44.67,44.69,44.65,44.66,23458.0,37.1124,37.129,37.0957,37.1041,23458.0
2023-06-06 13:55:00,44.66,44.69,44.64,44.68,24074.0,37.1041,37.129,37.0874,37.1207,24074.0
2023-06-06 14:00:00,44.68,44.68,44.64,44.65,33119.0,37.1207,37.1207,37.0874,37.0957,33119.0
2023-06-06 14:05:00,44.65,44.65,44.63,44.64,27987.0,37.0957,37.0957,37.0791,37.0874,27987.0
2023-06-06 14:10:00,44.64,44.67,44.63,44.66,39535.0,37.0874,37.1124,37.0791,37.1041,39535.0
2023-06-06 14:15:00,44.66,44.68,44.64,44.68,34937.0,37.1041,37.1207,37.0874,37.1207,34937.0
2023-06-06 14:20:00,44.68,44.68,44.63,44.65,44852.0,37.1207,37.1207,37.0791,37.0957,44852.0
2023-06-06 14:25:00,44.64,44.68,44.64,44.65,52485.0,37.0874,37.1207,37.0874,37.0957,52485.0
2023-06-06 14:30:00,44.65,44.66,44.64,44.66,35412.0,37.0957,37.1041,37.0874,37.1041,35412.0
2023-06-06 14:35:00,44.66,44.67,44.65,44.65,50108.0,37.1041,37.1124,37.0957,37.0957,50108.0
2023-06-06 14:40:00,44.66,44.71,44.65,44.69,47497.0,37.1041,37.1456,37.0957,37.129,47497.0
2023-06-06 14:45:00,44.68,44.69,44.65,44.66,43517.0,37.1207,37.129,37.0957,37.1041,43517.0
2023-06-06 14:50:00,44.66,44.67,44.64,44.65,31382.0,37.1041,37.1124,37.0874,37.0957,31382.0
2023-06-06 14:55:00,44.65,44.67,44.62,44.66,56368.0,37.0957,37.1124,37.0708,37.1041,56368.0
2023-06-06 15:00:00,44.66,44.69,44.66,44.66,44109.0,37.1041,37.129,37.1041,37.1041,44109.0
2023-06-06 15:05:00,44.66,44.68,44.63,44.66,51872.0,37.1041,37.1207,37.0791,37.1041,51872.0
2023-06-06 15:10:00,44.66,44.7,44.66,44.69,36284.0,37.1041,37.1373,37.1041,37.129,36284.0
2023-06-06 15:15:00,44.69,44.71,44.68,44.71,60713.0,37.129,37.1456,37.1207,37.1456,60713.0
2023-06-06 15:20:00,44.71,44.71,44.68,44.71,61079.0,37.1456,37.1456,37.1207,37.1456,61079.0
2023-06-06 15:25:00,44.71,44.73,44.69,44.71,66057.0,37.1456,37.1622,37.129,37.1456,66057.0
2023-06-06 15:30:00,44.71,44.71,44.69,44.7,101759.0,37.1456,37.1456,37.129,37.1373,101759.0
2023-06-06 15:35:00,44.71,44.72,44.68,44.7,85387.0,37.1456,37.1539,37.1207,37.1373,85387.0
2023-06-06 15:40:00,44.7,44.71,44.67,44.71,115028.0,37.1373,37.1456,37.1124,37.1456,115028.0
2023-06-06 15:45:00,44.71,44.72,44.68,44.72,99244.0,37.1456,37.1539,37.1207,37.1539,99244.0
2023-06-06 15:50:00,44.72,44.73,44.67,44.69,252724.0,37.1539,37.1622,37.1124,37.129,252724.0
2023-06-06 15:55:00,44.69,44.72,44.63,44.66,592678.0,37.129,37.1539,37.0791,37.1041,592678.0
2023-06-07 09:30:00,44.72,44.76,44.62,44.67,269793.0,37.1539,37.1871,37.0708,37.1124,269793.0
2023-06-07 09:35:00,44.68,44.85,44.62,44.8,105078.0,37.1207,37.2619,37.0708,37.2204,105078.0
2023-06-07 09:40:00,44.81,44.86,44.74,44.77,67362.0,37.2287,37.2702,37.1705,37.1954,67362.0
2023-06-07 09:45:00,44.77,44.8,44.69,44.78,82081.0,37.1954,37.2204,37.129,37.2038,82081.0
2023-06-07 09:50:00,44.79,44.85,44.79,44.81,86680.0,37.2121,37.2619,37.2121,37.2287,86680.0
2023-06-07 09:55:00,44.82,44.88,44.8,44.87,65962.0,37.237,37.2868,37.2204,37.2785,65962.0
2023-06-07 10:00:00,44.86,44.9,44.83,44.86,60160.0,37.2702,37.3035,37.2453,37.2702,60160.0
2023-06-07 10:05:00,44.87,44.88,44.78,44.84,57913.0,37.2785,37.2868,37.2038,37.2536,57913.0
2023-06-07 10:10:00,44.84,44.88,44.83,44.87,37094.0,37.2536,37.2868,37.2453,37.2785,37094.0
2023-06-07 10:15:00,44.87,44.93,44.86,44.91,60506.0,37.2785,37.3284,37.2702,37.3118,60506.0
2023-06-07 10:20:00,44.92,44.94,44.89,44.93,48169.0,37.3201,37.3367,37.2951,37.3284,48169.0
2023-06-07 10:25:00,44.93,44.99,44.93,44.97,95346.0,37.3284,37.3782,37.3284,37.3616,95346.0
2023-06-07 10:30:00,44.97,44.97,44.88,44.9,47791.0,37.3616,37.3616,37.2868,37.3035,47791.0
2023-06-07 10:35:00,44.9,44.99,44.88,44.95,116129.0,37.3035,37.3782,37.2868,37.345,116129.0
2023-06-07 10:40:00,44.95,45.03,44.94,45.02,97607.0,37.345,37.4115,37.3367,37.4031,97607.0
2023-06-07 10:45:00,45.03,45.07,45.01,45.05,86661.0,37.4115,37.4447,37.3948,37.4281,86661.0
2023-06-07 10:50:00,45.04,45.12,45.01,45.12,110367.0,37.4198,37.4862,37.3948,37.4862,110367.0
2023-06-07 10:55:00,45.13,45.14,45.03,45.04,98266.0,37.4945,37.5028,37.4115,37.4198,98266.0
2023-06-07 11:00:00,45.04,45.06,45.0,45.01,35126.0,37.4198,37.4364,37.3865,37.3948,35126.0
2023-06-07 11:05:00,45.0,45.01,44.95,44.98,37465.0,37.3865,37.3948,37.345,37.3699,37465.0
2023-06-07 11:10:00,44.98,45.04,44.98,45.04,40709.0,37.3699,37.4198,37.3699,37.4198,40709.0
2023-06-07 11:15:00,45.03,45.04,44.99,45.02,37846.0,37.4115,37.4198,37.3782,37.4031,37846.0
2023-06-07 11:20:00,45.02,45.03,44.97,45.0,55648.0,37.4031,37.4115,37.3616,37.3865,55648.0
2023-06-07 11:25:00,44.99,45.02,44.98,45.0,29922.0,37.3782,37.4031,37.3699,37.3865,29922.0
2023-06-07 11:30:00,45.0,45.0,44.96,44.98,31410.0,37.3865,37.3865,37.3533,37.3699,31410.0
2023-06-07 11:35:00,44.97,45.01,44.96,44.98,45968.0,37.3616,37.3948,37.3533,37.3699,45968.0
2023-06-07 11:40:00,44.97,45.0,44.97,45.0,27543.0,37.3616,37.3865,37.3616,37.3865,27543.0
2023-06-07 11:45:00,45.0,45.01,44.98,45.0,41653.0,37.3865,37.3948,37.3699,37.3865,41653.0
2023-06-07 11:50:00,45.0,45.03,44.99,45.01,56935.0,37.3865,37.4115,37.3782,37.3948,56935.0
2023-06-07 11:55:00,45.0,45.01,44.98,44.99,42793.0,37.3865,37.3948,37.3699,37.3782,42793.0
2023-06-07 12:00:00,45.0,45.0,44.96,44.99,20695.0,37.3865,37.3865,37.3533,37.3782,20695.0
2023-06-07 12:05:00,44.99,45.0,44.97,45.0,33646.0,37.3782,37.3865,37.3616,37.3865,33646.0
2023-06-07 12:10:00,45.0,45.02,44.98,45.02,53300.0,37.3865,37.4031,37.3699,37.4031,53300.0
2023-06-07 12:15:00,45.02,45.07,45.0,45.05,40541.0,37.4031,37.4447,37.3865,37.4281,40541.0
2023-06-07 12:20:00,45.05,45.11,45.05,45.09,53551.0,37.4281,37.4779,37.4281,37.4613,53551.0
2023-06-07 12:25:00,45.08,45.13,45.06,45.12,72216.0,37.453,37.4945,37.4364,37.4862,72216.0
2023-06-07 12:30:00,45.11,45.14,45.09,45.09,30423.0,37.4779,37.5028,37.4613,37.4613,30423.0
2023-06-07 12:35:00,45.09,45.1,45.02,45.03,38865.0,37.4613,37.4696,37.4031,37.4115,38865.0
2023-06-07 12:40:00,45.03,45.05,45.0,45.0,45172.0,37.4115,37.4281,37.3865,37.3865,45172.0
2023-06-07 12:45:00,45.01,45.04,44.97,44.98,47421.0,37.3948,37.4198,37.3616,37.3699,47421.0
2023-06-07 12:50:00,44.98,45.02,44.98,45.0,45901.0,37.3699,37.4031,37.3699,37.3865,45901.0
2023-06-07 12:55:00,44.99,45.04,44.98,45.03,40845.0,37.3782,37.4198,37.3699,37.4115,40845.0
2023-06-07 13:00:00,45.04,45.04,45.01,45.01,27196.0,37.4198,37.4198,37.3948,37.3948,27196.0
2023-06-07 13:05:00,45.02,45.05,45.0,45.05,58204.0,37.4031,37.4281,37.3865,37.4281,58204.0
2023-06-07 13:10:00,45.05,45.05,44.98,45.03,59231.0,37.4281,37.4281,37.3699,37.4115,59231.0
2023-06-07 13:15:00,45.04,45.1,45.03,45.09,46434.0,37.4198,37.4696,37.4115,37.4613,46434.0
2023-06-07 13:20:00,45.09,45.09,45.06,45.07,30764.0,37.4613,37.4613,37.4364,37.4447,30764.0
2023-06-07 13:25:00,45.07,45.1,45.06,45.07,42212.0,37.4447,37.4696,37.4364,37.4447,42212.0
2023-06-07 13:30:00,45.07,45.12,45.07,45.11,61551.0,37.4447,37.4862,37.4447,37.4779,61551.0
2023-06-07 13:35:00,45.11,45.11,45.07,45.07,44199.0,37.4779,37.4779,37.4447,37.4447,44199.0
2023-06-07 13:40:00,45.08,45.09,45.05,45.08,53459.0,37.453,37.4613,37.4281,37.453,53459.0
2023-06-07 13:45:00,45.08,45.11,45.05,45.06,52317.0,37.453,37.4779,37.4281,37.4364,52317.0
2023-06-07 13:50:00,45.06,45.09,45.04,45.08,35448.0,37.4364,37.4613,37.4198,37.453,35448.0
2023-06-07 13:55:00,45.09,45.11,45.08,45.09,25439.0,37.4613,37.4779,37.453,37.4613,25439.0
2023-06-07 14:00:00,45.09,45.1,45.08,45.09,35338.0,37.4613,37.4696,37.453,37.4613,35338.0
2023-06-07 14:05:00,45.09,45.12,45.09,45.09,48559.0,37.4613,37.4862,37.4613,37.4613,48559.0
2023-06-07 14:10:00,45.09,45.09,45.06,45.06,54753.0,37.4613,37.4613,37.4364,37.4364,54753.0
2023-06-07 14:15:00,45.06,45.08,45.04,45.07,47033.0,37.4364,37.453,37.4198,37.4447,47033.0
2023-06-07 14:20:00,45.07,45.09,45.06,45.09,28409.0,37.4447,37.4613,37.4364,37.4613,28409.0
2023-06-07 14:25:00,45.09,45.11,45.06,45.1,44052.0,37.4613,37.4779,37.4364,37.4696,44052.0
2023-06-07 14:30:00,45.11,45.14,45.08,45.14,87160.0,37.4779,37.5028,37.453,37.5028,87160.0
2023-06-07 14:35:00,45.14,45.21,45.13,45.16,98497.0,37.5028,37.561,37.4945,37.5195,98497.0
2023-06-07 14:40:00,45.16,45.19,45.15,45.18,98822.0,37.5195,37.5444,37.5112,37.5361,98822.0
2023-06-07 14:45:00,45.18,45.18,45.15,45.16,72770.0,37.5361,37.5361,37.5112,37.5195,72770.0
2023-06-07 14:50:00,45.16,45.17,45.13,45.15,60674.0,37.5195,37.5278,37.4945,37.5112,60674.0
2023-06-07 14:55:00,45.15,45.16,45.14,45.15,29878.0,37.5112,37.5195,37.5028,37.5112,29878.0
2023-06-07 15:00:00,45.16,45.17,45.15,45.16,22907.0,37.5195,37.5278,37.5112,37.5195,22907.0
2023-06-07 15:05:00,45.15,45.18,45.15,45.17,41555.0,37.5112,37.5361,37.5112,37.5278,41555.0
2023-06-07 15:10:00,45.18,45.19,45.16,45.18,55359.0,37.5361,37.5444,37.5195,37.5361,55359.0
2023-06-07 15:15:00,45.19,45.23,45.16,45.23,53724.0,37.5444,37.5776,37.5195,37.5776,53724.0
2023-06-07 15:20:00,45.23,45.26,45.22,45.25,61287.0,37.5776,37.6025,37.5693,37.5942,61287.0
2023-06-07 15:25:00,45.25,45.25,45.21,45.25,96860.0,37.5942,37.5942,37.561,37.5942,96860.0
2023-06-07 15:30:00,45.25,45.27,45.2,45.21,92821.0,37.5942,37.6109,37.5527,37.561,92821.0
2023-06-07 15:35:00,45.21,45.27,45.2,45.27,113305.0,37.561,37.6109,37.5527,37.6109,113305.0
2023-06-07 15:40:00,45.27,45.3,45.24,45.24,108199.0,37.6109,37.6358,37.5859,37.5859,108199.0
2023-06-07 15:45:00,45.24,45.26,45.2,45.21,212214.0,37.5859,37.6025,37.5527,37.561,212214.0
2023-06-07 15:50:00,45.22,45.22,45.12,45.13,273061.0,37.5693,37.5693,37.4862,37.4945,273061.0
2023-06-07 15:55:00,45.14,45.16,45.08,45.11,700026.0,37.5028,37.5195,37.453,37.4779,700026.0
2023-06-08 09:30:00,45.22,45.27,45.08,45.25,168242.0,37.5693,37.6109,37.453,37.5942,168242.0
2023-06-08 09:35:00,45.26,45.27,45.0,45.01,91571.0,37.6025,37.6109,37.3865,37.3948,91571.0
2023-06-08 09:40:00,45.01,45.05,44.89,45.0,125689.0,37.3948,37.4281,37.2951,37.3865,125689.0
2023-06-08 09:45:00,45.01,45.14,44.99,45.12,75590.0,37.3948,37.5028,37.3782,37.4862,75590.0
2023-06-08 09:50:00,45.12,45.25,45.1,45.23,66125.0,37.4862,37.5942,37.4696,37.5776,66125.0
2023-06-08 09:55:00,45.23,45.25,45.12,45.15,60530.0,37.5776,37.5942,37.4862,37.5112,60530.0
2023-06-08 10:00:00,45.16,45.21,45.13,45.14,78248.0,37.5195,37.561,37.4945,37.5028,78248.0
2023-06-08 10:05:00,45.14,45.15,45.11,45.13,45315.0,37.5028,37.5112,37.4779,37.4945,45315.0
2023-06-08 10:10:00,45.14,45.24,45.13,45.19,37004.0,37.5028,37.5859,37.4945,37.5444,37004.0
2023-06-08 10:15:00,45.19,45.21,45.16,45.2,32225.0,37.5444,37.561,37.5195,37.5527,32225.0
2023-06-08 10:20:00,45.2,45.21,45.14,45.2,38822.0,37.5527,37.561,37.5028,37.5527,38822.0
2023-06-08 10:25:00,45.21,45.23,45.2,45.22,29652.0,37.561,37.5776,37.5527,37.5693,29652.0
2023-06-08 10:30:00,45.22,45.24,45.19,45.2,51782.0,37.5693,37.5859,37.5444,37.5527,51782.0
2023-06-08 10:35:00,45.2,45.24,45.19,45.23,87249.0,37.5527,37.5859,37.5444,37.5776,87249.0
2023-06-08 10:40:00,45.23,45.23,45.16,45.2,39836.0,37.5776,37.5776,37.5195,37.5527,39836.0
2023-06-08 10:45:00,45.2,45.2,45.14,45.16,56396.0,37.5527,37.5527,37.5028,37.5195,56396.0
2023-06-08 10:50:00,45.16,45.17,45.15,45.16,47501.0,37.5195,37.5278,37.5112,37.5195,47501.0
2023-06-08 10:55:00,45.16,45.17,45.12,45.13,84105.0,37.5195,37.5278,37.4862,37.4945,84105.0
2023-06-08 11:00:00,45.13,45.13,45.06,45.09,54739.0,37.4945,37.4945,37.4364,37.4613,54739.0
2023-06-08 11:05:00,45.09,45.11,45.04,45.05,40611.0,37.4613,37.4779,37.4198,37.4281,40611.0
2023-06-08 11:10:00,45.05,45.11,45.05,45.06,22509.0,37.4281,37.4779,37.4281,37.4364,22509.0
2023-06-08 11:15:00,45.05,45.11,45.04,45.11,36622.0,37.4281,37.4779,37.4198,37.4779,36622.0
2023-06-08 11:20:00,45.11,45.12,45.08,45.11,27143.0,37.4779,37.4862,37.453,37.4779,27143.0
2023-06-08 11:25:00,45.11,45.12,45.08,45.08,33281.0,37.4779,37.4862,37.453,37.453,33281.0
2023-06-08 11:30:00,45.09,45.11,45.08,45.1,32713.0,37.4613,37.4779,37.453,37.4696,32713.0
2023-06-08 11:35:00,45.11,45.15,45.08,45.15,42866.0,37.4779,37.5112,37.453,37.5112,42866.0
2023-06-08 11:40:00,45.16,45.18,45.16,45.16,33536.0,37.5195,37.5361,37.5195,37.5195,33536.0
2023-06-08 11:45:00,45.16,45.17,45.13,45.16,46540.0,37.5195,37.5278,37.4945,37.5195,46540.0
2023-06-08 11:50:00,45.16,45.19,45.13,45.14,63453.0,37.5195,37.5444,37.4945,37.5028,63453.0
2023-06-08 11:55:00,45.14,45.17,45.13,45.15,37681.0,37.5028,37.5278,37.4945,37.5112,37681.0
2023-06-08 12:00:00,45.15,45.17,45.13,45.15,29774.0,37.5112,37.5278,37.4945,37.5112,29774.0
2023-06-08 12:05:00,45.16,45.18,45.14,45.18,30323.0,37.5195,37.5361,37.5028,37.5361,30323.0
2023-06-08 12:10:00,45.18,45.19,45.17,45.18,20033.0,37.5361,37.5444,37.5278,37.5361,20033.0
2023-06-08 12:15:00,45.18,45.22,45.17,45.21,44507.0,37.5361,37.5693,37.5278,37.561,44507.0
2023-06-08 12:20:00,45.21,45.23,45.2,45.23,40446.0,37.561,37.5776,37.5527,37.5776,40446.0
2023-06-08 12:25:00,45.22,45.26,45.22,45.26,37349.0,37.5693,37.6025,37.5693,37.6025,37349.0
2023-06-08 12:30:00,45.25,45.28,45.25,45.28,23452.0,37.5942,37.6192,37.5942,37.6192,23452.0
2023-06-08 12:35:00,45.28,45.28,45.26,45.27,12228.0,37.6192,37.6192,37.6025,37.6109,12228.0
2023-06-08 12:40:00,45.28,45.29,45.25,45.27,21952.0,37.6192,37.6275,37.5942,37.6109,21952.0
2023-06-08 12:45:00,45.26,45.34,45.26,45.31,55371.0,37.6025,37.669,37.6025,37.6441,55371.0
2023-06-08 12:50:00,45.31,45.33,45.3,45.33,27192.0,37.6441,37.6607,37.6358,37.6607,27192.0
2023-06-08 12:55:00,45.33,45.35,45.32,45.33,33959.0,37.6607,37.6773,37.6524,37.6607,33959.0
2023-06-08 13:00:00,45.33,45.34,45.31,45.32,36175.0,37.6607,37.669,37.6441,37.6524,36175.0
2023-06-08 13:05:00,45.32,45.33,45.27,45.28,40653.0,37.6524,37.6607,37.6109,37.6192,40653.0
2023-06-08 13:10:00,45.28,45.31,45.27,45.29,40366.0,37.6192,37.6441,37.6109,37.6275,40366.0
2023-06-08 13:15:00,45.29,45.36,45.29,45.36,33233.0,37.6275,37.6856,37.6275,37.6856,33233.0
2023-06-08 13:20:00,45.36,45.38,45.34,45.37,31877.0,37.6856,37.7022,37.669,37.6939,31877.0
2023-06-08 13:25:00,45.36,45.36,45.32,45.34,24074.0,37.6856,37.6856,37.6524,37.669,24074.0
2023-06-08 13:30:00,45.34,45.34,45.3,45.32,43837.0,37.669,37.669,37.6358,37.6524,43837.0
2023-06-08 13:35:00,45.32,45.39,45.31,45.38,82374.0,37.6524,37.7105,37.6441,37.7022,82374.0
2023-06-08 13:40:00,45.39,45.39,45.35,45.36,47714.0,37.7105,37.7105,37.6773,37.6856,47714.0
2023-06-08 13:45:00,45.37,45.39,45.35,45.37,91228.0,37.6939,37.7105,37.6773,37.6939,91228.0
2023-06-08 13:50:00,45.36,45.37,45.33,45.34,32324.0,37.6856,37.6939,37.6607,37.669,32324.0
2023-06-08 13:55:00,45.34,45.34,45.32,45.33,31559.0,37.669,37.669,37.6524,37.6607,31559.0
2023-06-08 14:00:00,45.33,45.34,45.32,45.33,39910.0,37.6607,37.669,37.6524,37.6607,39910.0
2023-06-08 14:05:00,45.32,45.35,45.3,45.34,50102.0,37.6524,37.6773,37.6358,37.669,50102.0
2023-06-08 14:10:00,45.34,45.38,45.33,45.38,38941.0,37.669,37.7022,37.6607,37.7022,38941.0
2023-06-08 14:15:00,45.38,45.38,45.32,45.33,50653.0,37.7022,37.7022,37.6524,37.6607,50653.0
2023-06-08 14:20:00,45.33,45.38,45.32,45.37,62418.0,37.6607,37.7022,37.6524,37.6939,62418.0
2023-06-08 14:25:00,45.36,45.37,45.34,45.34,28271.0,37.6856,37.6939,37.669,37.669,28271.0
2023-06-08 14:30:00,45.34,45.35,45.33,45.33,29936.0,37.669,37.6773,37.6607,37.6607,29936.0
2023-06-08 14:35:00,45.34,45.35,45.33,45.34,22685.0,37.669,37.6773,37.6607,37.669,22685.0
2023-06-08 14:40:00,45.33,45.34,45.31,45.33,40112.0,37.6607,37.669,37.6441,37.6607,40112.0
2023-06-08 14:45:00,45.33,45.33,45.3,45.3,41961.0,37.6607,37.6607,37.6358,37.6358,41961.0
2023-06-08 14:50:00,45.3,45.33,45.3,45.33,29702.0,37.6358,37.6607,37.6358,37.6607,29702.0
2023-06-08 14:55:00,45.33,45.33,45.32,45.32,15563.0,37.6607,37.6607,37.6524,37.6524,15563.0
2023-06-08 15:00:00,45.33,45.33,45.27,45.28,56160.0,37.6607,37.6607,37.6109,37.6192,56160.0
2023-06-08 15:05:00,45.29,45.29,45.26,45.28,22899.0,37.6275,37.6275,37.6025,37.6192,22899.0
2023-06-08 15:10:00,45.28,45.31,45.27,45.29,67024.0,37.6192,37.6441,37.6109,37.6275,67024.0
2023-06-08 15:15:00,45.29,45.29,45.24,45.26,38933.0,37.6275,37.6275,37.5859,37.6025,38933.0
2023-06-08 15:20:00,45.26,45.3,45.25,45.3,29544.0,37.6025,37.6358,37.5942,37.6358,29544.0
2023-06-08 15:25:00,45.3,45.31,45.27,45.29,44932.0,37.6358,37.6441,37.6109,37.6275,44932.0
2023-06-08 15:30:00,45.29,45.3,45.26,45.28,51099.0,37.6275,37.6358,37.6025,37.6192,51099.0
2023-06-08 15:35:00,45.29,45.29,45.27,45.28,37411.0,37.6275,37.6275,37.6109,37.6192,37411.0
2023-06-08 15:40:00,45.28,45.3,45.27,45.3,54613.0,37.6192,37.6358,37.6109,37.6358,54613.0
2023-06-08 15:45:00,45.3,45.33,45.29,45.33,77763.0,37.6358,37.6607,37.6275,37.6607,77763.0
2023-06-08 15:50:00,45.33,45.37,45.31,45.34,167996.0,37.6607,37.6939,37.6441,37.669,167996.0
2023-06-08 15:55:00,45.34,45.37,45.32,45.35,272105.0,37.669,37.6939,37.6524,37.6773,272105.0
2023-06-09 09:30:00,45.4,45.48,45.35,45.41,263825.0,37.7189,37.7853,37.6773,37.7272,263825.0
2023-06-09 09:35:00,45.39,45.45,45.29,45.39,101837.0,37.7105,37.7604,37.6275,37.7105,101837.0
2023-06-09 09:40:00,45.38,45.42,45.36,45.39,107793.0,37.7022,37.7355,37.6856,37.7105,107793.0
2023-06-09 09:45:00,45.38,45.42,45.35,45.41,80311.0,37.7022,37.7355,37.6773,37.7272,80311.0
2023-06-09 09:50:00,45.41,45.44,45.33,45.34,75848.0,37.7272,37.7521,37.6607,37.669,75848.0
2023-06-09 09:55:00,45.35,45.37,45.3,45.32,61146.0,37.6773,37.6939,37.6358,37.6524,61146.0
2023-06-09 10:00:00,45.32,45.35,45.27,45.34,92948.0,37.6524,37.6773,37.6109,37.669,92948.0
2023-06-09 10:05:00,45.34,45.38,45.32,45.34,50574.0,37.669,37.7022,37.6524,37.669,50574.0
2023-06-09 10:10:00,45.34,45.39,45.34,45.38,50786.0,37.669,37.7105,37.669,37.7022,50786.0
2023-06-09 10:15:00,45.39,45.46,45.38,45.43,44336.0,37.7105,37.7687,37.7022,37.7438,44336.0
2023-06-09 10:20:00,45.43,45.44,45.38,45.41,47548.0,37.7438,37.7521,37.7022,37.7272,47548.0
2023-06-09 10:25:00,45.41,45.42,45.37,45.4,63685.0,37.7272,37.7355,37.6939,37.7189,63685.0
2023-06-09 10:30:00,45.41,45.42,45.38,45.41,31962.0,37.7272,37.7355,37.7022,37.7272,31962.0
2023-06-09 10:35:00,45.41,45.44,45.41,45.44,41104.0,37.7272,37.7521,37.7272,37.7521,41104.0
2023-06-09 10:40:00,45.44,45.52,45.43,45.48,93909.0,37.7521,37.8186,37.7438,37.7853,93909.0
2023-06-09 10:45:00,45.47,45.55,45.47,45.52,46021.0,37.777,37.8435,37.777,37.8186,46021.0
2023-06-09 10:50:00,45.53,45.54,45.49,45.49,43190.0,37.8269,37.8352,37.7936,37.7936,43190.0
2023-06-09 10:55:00,45.49,45.52,45.45,45.48,49338.0,37.7936,37.8186,37.7604,37.7853,49338.0
2023-06-09 11:00:00,45.48,45.51,45.47,45.48,37714.0,37.7853,37.8102,37.777,37.7853,37714.0
2023-06-09 11:05:00,45.48,45.51,45.46,45.47,46036.0,37.7853,37.8102,37.7687,37.777,46036.0
2023-06-09 11:10:00,45.47,45.47,45.44,45.47,55797.0,37.777,37.777,37.7521,37.777,55797.0
2023-06-09 11:15:00,45.47,45.49,45.46,45.48,36937.0,37.777,37.7936,37.7687,37.7853,36937.0
2023-06-09 11:20:00,45.47,45.47,45.41,45.41,55363.0,37.777,37.777,37.7272,37.7272,55363.0
2023-06-09 11:25:00,45.42,45.43,45.37,45.41,56661.0,37.7355,37.7438,37.6939,37.7272,56661.0
2023-06-09 11:30:00,45.42,45.44,45.35,45.39,54481.0,37.7355,37.7521,37.6773,37.7105,54481.0
2023-06-09 11:35:00,45.4,45.42,45.39,45.41,51856.0,37.7189,37.7355,37.7105,37.7272,51856.0
2023-06-09 11:40:00,45.41,45.44,45.41,45.42,47963.0,37.7272,37.7521,37.7272,37.7355,47963.0
2023-06-09 11:45:00,45.43,45.43,45.36,45.36,51116.0,37.7438,37.7438,37.6856,37.6856,51116.0
2023-06-09 11:50:00,45.36,45.39,45.35,45.36,38505.0,37.6856,37.7105,37.6773,37.6856,38505.0
2023-06-09 11:55:00,45.36,45.37,45.33,45.37,23211.0,37.6856,37.6939,37.6607,37.6939,23211.0
2023-06-09 12:00:00,45.37,45.37,45.34,45.36,47942.0,37.6939,37.6939,37.669,37.6856,47942.0
2023-06-09 12:05:00,45.35,45.41,45.35,45.36,44959.0,37.6773,37.7272,37.6773,37.6856,44959.0
2023-06-09 12:10:00,45.36,45.36,45.31,45.31,32405.0,37.6856,37.6856,37.6441,37.6441,32405.0
2023-06-09 12:15:00,45.32,45.33,45.31,45.32,48035.0,37.6524,37.6607,37.6441,37.6524,48035.0
2023-06-09 12:20:00,45.33,45.33,45.29,45.3,32577.0,37.6607,37.6607,37.6275,37.6358,32577.0
2023-06-09 12:25:00,45.29,45.33,45.28,45.32,36205.0,37.6275,37.6607,37.6192,37.6524,36205.0
2023-06-09 12:30:00,45.32,45.33,45.3,45.33,51759.0,37.6524,37.6607,37.6358,37.6607,51759.0
2023-06-09 12:35:00,45.33,45.33,45.31,45.32,16916.0,37.6607,37.6607,37.6441,37.6524,16916.0
2023-06-09 12:40:00,45.32,45.34,45.31,45.33,33144.0,37.6524,37.669,37.6441,37.6607,33144.0
2023-06-09 12:45:00,45.33,45.33,45.28,45.3,45104.0,37.6607,37.6607,37.6192,37.6358,45104.0
2023-06-09 12:50:00,45.3,45.3,45.28,45.28,13567.0,37.6358,37.6358,37.6192,37.6192,13567.0
2023-06-09 12:55:00,45.28,45.3,45.27,45.29,33834.0,37.6192,37.6358,37.6109,37.6275,33834.0
2023-06-09 13:00:00,45.29,45.29,45.26,45.27,40053.0,37.6275,37.6275,37.6025,37.6109,40053.0
2023-06-09 13:05:00,45.27,45.28,45.23,45.23,69470.0,37.6109,37.6192,37.5776,37.5776,69470.0
2023-06-09 13:10:00,45.23,45.24,45.21,45.22,38512.0,37.5776,37.5859,37.561,37.5693,38512.0
2023-06-09 13:15:00,45.22,45.22,45.18,45.19,58474.0,37.5693,37.5693,37.5361,37.5444,58474.0
2023-06-09 13:20:00,45.18,45.2,45.17,45.2,34162.0,37.5361,37.5527,37.5278,37.5527,34162.0
2023-06-09 13:25:00,45.2,45.23,45.18,45.22,32163.0,37.5527,37.5776,37.5361,37.5693,32163.0
2023-06-09 13:30:00,45.23,45.23,45.2,45.21,46231.0,37.5776,37.5776,37.5527,37.561,46231.0
2023-06-09 13:35:00,45.21,45.31,45.2,45.28,57063.0,37.561,37.6441,37.5527,37.6192,57063.0
2023-06-09 13:40:00,45.29,45.35,45.28,45.34,28402.0,37.6275,37.6773,37.6192,37.669,28402.0
2023-06-09 13:45:00,45.35,45.36,45.33,45.34,55239.0,37.6773,37.6856,37.6607,37.669,55239.0
2023-06-09 13:50:00,45.34,45.34,45.3,45.34,37198.0,37.669,37.669,37.6358,37.669,37198.0
2023-06-09 13:55:00,45.34,45.37,45.33,45.36,27547.0,37.669,37.6939,37.6607,37.6856,27547.0
2023-06-09 14:00:00,45.37,45.38,45.36,45.38,24263.0,37.6939,37.7022,37.6856,37.7022,24263.0
2023-06-09 14:05:00,45.37,45.45,45.37,45.44,52526.0,37.6939,37.7604,37.6939,37.7521,52526.0
2023-06-09 14:10:00,45.44,45.44,45.42,45.42,14753.0,37.7521,37.7521,37.7355,37.7355,14753.0
2023-06-09 14:15:00,45.43,45.44,45.39,45.4,24480.0,37.7438,37.7521,37.7105,37.7189,24480.0
2023-06-09 14:20:00,45.4,45.4,45.36,45.36,29012.0,37.7189,37.7189,37.6856,37.6856,29012.0
2023-06-09 14:25:00,45.36,45.38,45.35,45.36,26308.0,37.6856,37.7022,37.6773,37.6856,26308.0
2023-06-09 14:30:00,45.36,45.39,45.35,45.37,33132.0,37.6856,37.7105,37.6773,37.6939,33132.0
2023-06-09 14:35:00,45.37,45.37,45.35,45.37,35462.0,37.6939,37.6939,37.6773,37.6939,35462.0
2023-06-09 14:40:00,45.36,45.39,45.33,45.38,57207.0,37.6856,37.7105,37.6607,37.7022,57207.0
2023-06-09 14:45:00,45.38,45.4,45.37,45.38,49268.0,37.7022,37.7189,37.6939,37.7022,49268.0
2023-06-09 14:50:00,45.38,45.38,45.37,45.38,17378.0,37.7022,37.7022,37.6939,37.7022,17378.0
2023-06-09 14:55:00,45.38,45.39,45.35,45.35,46454.0,37.7022,37.7105,37.6773,37.6773,46454.0
2023-06-09 15:00:00,45.35,45.42,45.35,45.39,88222.0,37.6773,37.7355,37.6773,37.7105,88222.0
2023-06-09 15:05:00,45.39,45.39,45.32,45.33,72431.0,37.7105,37.7105,37.6524,37.6607,72431.0
2023-06-09 15:10:00,45.33,45.37,45.32,45.37,45726.0,37.6607,37.6939,37.6524,37.6939,45726.0
2023-06-09 15:15:00,45.37,45.38,45.35,45.37,59090.0,37.6939,37.7022,37.6773,37.6939,59090.0
2023-06-09 15:20:00,45.36,45.39,45.36,45.39,38155.0,37.6856,37.7105,37.6856,37.7105,38155.0
2023-06-09 15:25:00,45.39,45.39,45.37,45.38,56551.0,37.7105,37.7105,37.6939,37.7022,56551.0
2023-06-09 15:30:00,45.38,45.38,45.33,45.33,58440.0,37.7022,37.7022,37.6607,37.6607,58440.0
2023-06-09 15:35:00,45.33,45.37,45.31,45.34,110778.0,37.6607,37.6939,37.6441,37.669,110778.0
2023-06-09 15:40:00,45.34,45.36,45.33,45.33,60290.0,37.669,37.6856,37.6607,37.6607,60290.0
2023-06-09 15:45:00,45.33,45.34,45.3,45.31,91999.0,37.6607,37.669,37.6358,37.6441,91999.0
2023-06-09 15:50:00,45.31,45.32,45.25,45.25,177257.0,37.6441,37.6524,37.5942,37.5942,177257.0
2023-06-09 15:55:00,45.26,45.3,45.21,45.23,543604.0,37.6025,37.6358,37.561,37.5776,543604.0
2023-06-12 09:30:00,45.25,45.36,45.2,45.27,258982.0,37.5942,37.6856,37.5527,37.6109,258982.0
2023-06-12 09:35:00,45.27,45.29,45.14,45.23,122378.0,37.6109,37.6275,37.5028,37.5776,122378.0
2023-06-12 09:40:00,45.23,45.35,45.22,45.25,145218.0,37.5776,37.6773,37.5693,37.5942,145218.0
2023-06-12 09:45:00,45.25,45.3,45.15,45.28,74560.0,37.5942,37.6358,37.5112,37.6192,74560.0
2023-06-12 09:50:00,45.28,45.32,45.24,45.26,60057.0,37.6192,37.6524,37.5859,37.6025,60057.0
2023-06-12 09:55:00,45.26,45.31,45.23,45.3,86029.0,37.6025,37.6441,37.5776,37.6358,86029.0
2023-06-12 10:00:00,45.31,45.32,45.25,45.3,62458.0,37.6441,37.6524,37.5942,37.6358,62458.0
2023-06-12 10:05:00,45.3,45.35,45.29,45.33,58337.0,37.6358,37.6773,37.6275,37.6607,58337.0
2023-06-12 10:10:00,45.34,45.38,45.33,45.38,60647.0,37.669,37.7022,37.6607,37.7022,60647.0
2023-06-12 10:15:00,45.37,45.39,45.29,45.31,76346.0,37.6939,37.7105,37.6275,37.6441,76346.0
2023-06-12 10:20:00,45.32,45.32,45.24,45.25,65641.0,37.6524,37.6524,37.5859,37.5942,65641.0
2023-06-12 10:25:00,45.25,45.31,45.24,45.3,64303.0,37.5942,37.6441,37.5859,37.6358,64303.0
2023-06-12 10:30:00,45.3,45.32,45.28,45.3,28720.0,37.6358,37.6524,37.6192,37.6358,28720.0
2023-06-12 10:35:00,45.3,45.31,45.25,45.3,66249.0,37.6358,37.6441,37.5942,37.6358,66249.0
2023-06-12 10:40:00,45.3,45.32,45.27,45.32,62049.0,37.6358,37.6524,37.6109,37.6524,62049.0
2023-06-12 10:45:00,45.32,45.32,45.27,45.3,44309.0,37.6524,37.6524,37.6109,37.6358,44309.0
2023-06-12 10:50:00,45.3,45.35,45.28,45.34,76430.0,37.6358,37.6773,37.6192,37.669,76430.0
2023-06-12 10:55:00,45.34,45.39,45.34,45.38,69150.0,37.669,37.7105,37.669,37.7022,69150.0
2023-06-12 11:00:00,45.39,45.42,45.39,45.4,73130.0,37.7105,37.7355,37.7105,37.7189,73130.0
2023-06-12 11:05:00,45.39,45.4,45.36,45.39,57962.0,37.7105,37.7189,37.6856,37.7105,57962.0
2023-06-12 11:10:00,45.39,45.4,45.37,45.37,35110.0,37.7105,37.7189,37.6939,37.6939,35110.0
2023-06-12 11:15:00,45.38,45.41,45.36,45.38,70867.0,37.7022,37.7272,37.6856,37.7022,70867.0
2023-06-12 11:20:00,45.38,45.46,45.37,45.45,70085.0,37.7022,37.7687,37.6939,37.7604,70085.0
2023-06-12 11:25:00,45.45,45.49,45.43,45.46,57629.0,37.7604,37.7936,37.7438,37.7687,57629.0
2023-06-12 11:30:00,45.47,45.51,45.47,45.51,59870.0,37.777,37.8102,37.777,37.8102,59870.0
2023-06-12 11:35:00,45.51,45.54,45.49,45.53,31817.0,37.8102,37.8352,37.7936,37.8269,31817.0
2023-06-12 11:40:00,45.53,45.54,45.5,45.52,47835.0,37.8269,37.8352,37.8019,37.8186,47835.0
2023-06-12 11:45:00,45.51,45.52,45.45,45.46,36208.0,37.8102,37.8186,37.7604,37.7687,36208.0
2023-06-12 11:50:00,45.47,45.47,45.44,45.46,23716.0,37.777,37.777,37.7521,37.7687,23716.0
2023-06-12 11:55:00,45.46,45.48,45.44,45.46,39254.0,37.7687,37.7853,37.7521,37.7687,39254.0
2023-06-12 12:00:00,45.47,45.51,45.45,45.51,28534.0,37.777,37.8102,37.7604,37.8102,28534.0
2023-06-12 12:05:00,45.51,45.53,45.5,45.51,27626.0,37.8102,37.8269,37.8019,37.8102,27626.0
2023-06-12 12:10:00,45.52,45.53,45.5,45.5,42358.0,37.8186,37.8269,37.8019,37.8019,42358.0
2023-06-12 12:15:00,45.51,45.51,45.47,45.48,43344.0,37.8102,37.8102,37.777,37.7853,43344.0
2023-06-12 12:20:00,45.48,45.5,45.46,45.48,45518.0,37.7853,37.8019,37.7687,37.7853,45518.0
2023-06-12 12:25:00,45.48,45.5,45.47,45.48,20935.0,37.7853,37.8019,37.777,37.7853,20935.0
2023-06-12 12:30:00,45.47,45.48,45.42,45.43,40197.0,37.777,37.7853,37.7355,37.7438,40197.0
2023-06-12 12:35:00,45.43,45.44,45.42,45.43,22727.0,37.7438,37.7521,37.7355,37.7438,22727.0
2023-06-12 12:40:00,45.43,45.47,45.42,45.47,26109.0,37.7438,37.777,37.7355,37.777,26109.0
2023-06-12 12:45:00,45.47,45.47,45.44,45.45,43093.0,37.777,37.777,37.7521,37.7604,43093.0
2023-06-12 12:50:00,45.45,45.45,45.42,45.43,24919.0,37.7604,37.7604,37.7355,37.7438,24919.0
2023-06-12 12:55:00,45.44,45.47,45.43,45.46,29633.0,37.7521,37.777,37.7438,37.7687,29633.0
2023-06-12 13:00:00,45.46,45.46,45.42,45.43,35358.0,37.7687,37.7687,37.7355,37.7438,35358.0
2023-06-12 13:05:00,45.43,45.44,45.41,45.42,32803.0,37.7438,37.7521,37.7272,37.7355,32803.0
2023-06-12 13:10:00,45.42,45.47,45.42,45.47,39494.0,37.7355,37.777,37.7355,37.777,39494.0
2023-06-12 13:15:00,45.47,45.47,45.42,45.42,28754.0,37.777,37.777,37.7355,37.7355,28754.0
2023-06-12 13:20:00,45.43,45.44,45.4,45.44,61894.0,37.7438,37.7521,37.7189,37.7521,61894.0
2023-06-12 13:25:00,45.44,45.45,45.42,45.44,20679.0,37.7521,37.7604,37.7355,37.7521,20679.0
2023-06-12 13:30:00,45.44,45.44,45.42,45.43,14377.0,37.7521,37.7521,37.7355,37.7438,14377.0
2023-06-12 13:35:00,45.43,45.43,45.37,45.37,64832.0,37.7438,37.7438,37.6939,37.6939,64832.0
2023-06-12 13:40:00,45.38,45.39,45.33,45.34,45364.0,37.7022,37.7105,37.6607,37.669,45364.0
2023-06-12 13:45:00,45.34,45.35,45.32,45.34,78977.0,37.669,37.6773,37.6524,37.669,78977.0
2023-06-12 13:50:00,45.35,45.38,45.34,45.36,29984.0,37.6773,37.7022,37.669,37.6856,29984.0
2023-06-12 13:55:00,45.37,45.38,45.36,45.38,21804.0,37.6939,37.7022,37.6856,37.7022,21804.0
2023-06-12 14:00:00,45.38,45.38,45.35,45.36,51147.0,37.7022,37.7022,37.6773,37.6856,51147.0
2023-06-12 14:05:00,45.36,45.38,45.35,45.36,22300.0,37.6856,37.7022,37.6773,37.6856,22300.0
2023-06-12 14:10:00,45.36,45.36,45.34,45.35,24682.0,37.6856,37.6856,37.669,37.6773,24682.0
2023-06-12 14:15:00,45.35,45.38,45.34,45.37,30861.0,37.6773,37.7022,37.669,37.6939,30861.0
2023-06-12 14:20:00,45.37,45.41,45.37,45.39,20022.0,37.6939,37.7272,37.6939,37.7105,20022.0
2023-06-12 14:25:00,45.39,45.39,45.36,45.37,27949.0,37.7105,37.7105,37.6856,37.6939,27949.0
2023-06-12 14:30:00,45.38,45.4,45.36,45.39,25135.0,37.7022,37.7189,37.6856,37.7105,25135.0
2023-06-12 14:35:00,45.4,45.43,45.39,45.41,39077.0,37.7189,37.7438,37.7105,37.7272,39077.0
2023-06-12 14:40:00,45.4,45.45,45.4,45.43,41979.0,37.7189,37.7604,37.7189,37.7438,41979.0
2023-06-12 14:45:00,45.43,45.44,45.42,45.43,23922.0,37.7438,37.7521,37.7355,37.7438,23922.0
2023-06-12 14:50:00,45.42,45.45,45.42,45.43,27106.0,37.7355,37.7604,37.7355,37.7438,27106.0
2023-06-12 14:55:00,45.44,45.45,45.41,45.45,37991.0,37.7521,37.7604,37.7272,37.7604,37991.0
2023-06-12 15:00:00,45.45,45.46,45.43,45.45,36884.0,37.7604,37.7687,37.7438,37.7604,36884.0
2023-06-12 15:05:00,45.46,45.46,45.43,45.45,36456.0,37.7687,37.7687,37.7438,37.7604,36456.0
2023-06-12 15:10:00,45.45,45.5,45.44,45.49,45530.0,37.7604,37.8019,37.7521,37.7936,45530.0
2023-06-12 15:15:00,45.49,45.52,45.48,45.51,80382.0,37.7936,37.8186,37.7853,37.8102,80382.0
2023-06-12 15:20:00,45.51,45.53,45.5,45.52,43869.0,37.8102,37.8269,37.8019,37.8186,43869.0
2023-06-12 15:25:00,45.52,45.55,45.52,45.52,45490.0,37.8186,37.8435,37.8186,37.8186,45490.0
2023-06-12 15:30:00,45.52,45.55,45.52,45.55,77611.0,37.8186,37.8435,37.8186,37.8435,77611.0
2023-06-12 15:35:00,45.55,45.57,45.53,45.55,81703.0,37.8435,37.8601,37.8269,37.8435,81703.0
2023-06-12 15:40:00,45.54,45.6,45.52,45.58,102027.0,37.8352,37.885,37.8186,37.8684,102027.0
2023-06-12 15:45:00,45.58,45.58,45.53,45.54,115239.0,37.8684,37.8684,37.8269,37.8352,115239.0
2023-06-12 15:50:00,45.54,45.59,45.54,45.56,154949.0,37.8352,37.8767,37.8352,37.8518,154949.0
2023-06-12 15:55:00,45.56,45.58,45.51,45.52,520164.0,37.8518,37.8684,37.8102,37.8186,520164.0
2023-06-13 09:30:00,45.53,45.53,45.33,45.45,237603.0,37.8269,37.8269,37.6607,37.7604,237603.0
2023-06-13 09:35:00,45.46,45.56,45.45,45.52,82502.0,37.7687,37.8518,37.7604,37.8186,82502.0
2023-06-13 09:40:00,45.53,45.66,45.51,45.64,96679.0,37.8269,37.9349,37.8102,37.9183,96679.0
2023-06-13 09:45:00,45.65,45.69,45.63,45.67,78526.0,37.9266,37.9598,37.9099,37.9432,78526.0
2023-06-13 09:50:00,45.68,45.7,45.57,45.6,103065.0,37.9515,37.9681,37.8601,37.885,103065.0
2023-06-13 09:55:00,45.59,45.69,45.58,45.65,127759.0,37.8767,37.9598,37.8684,37.9266,127759.0
2023-06-13 10:00:00,45.65,45.65,45.51,45.55,65251.0,37.9266,37.9266,37.8102,37.8435,65251.0
2023-06-13 10:05:00,45.54,45.6,45.53,45.58,51002.0,37.8352,37.885,37.8269,37.8684,51002.0
2023-06-13 10:10:00,45.58,45.63,45.56,45.62,77452.0,37.8684,37.9099,37.8518,37.9016,77452.0
2023-06-13 10:15:00,45.63,45.67,45.58,45.66,61323.0,37.9099,37.9432,37.8684,37.9349,61323.0
2023-06-13 10:20:00,45.65,45.71,45.63,45.7,76920.0,37.9266,37.9764,37.9099,37.9681,76920.0
2023-06-13 10:25:00,45.7,45.78,45.69,45.78,77448.0,37.9681,38.0346,37.9598,38.0346,77448.0
2023-06-13 10:30:00,45.77,45.78,45.71,45.74,40088.0,38.0263,38.0346,37.9764,38.0013,40088.0
2023-06-13 10:35:00,45.74,45.75,45.68,45.7,54922.0,38.0013,38.0096,37.9515,37.9681,54922.0
2023-06-13 10:40:00,45.7,45.72,45.64,45.66,89856.0,37.9681,37.9847,37.9183,37.9349,89856.0
2023-06-13 10:45:00,45.67,45.71,45.67,45.68,36073.0,37.9432,37.9764,37.9432,37.9515,36073.0
2023-06-13 10:50:00,45.68,45.7,45.65,45.66,72270.0,37.9515,37.9681,37.9266,37.9349,72270.0
2023-06-13 10:55:00,45.66,45.72,45.66,45.72,44874.0,37.9349,37.9847,37.9349,37.9847,44874.0
2023-06-13 11:00:00,45.72,45.74,45.67,45.71,74083.0,37.9847,38.0013,37.9432,37.9764,74083.0
2023-06-13 11:05:00,45.71,45.73,45.68,45.69,56288.0,37.9764,37.993,37.9515,37.9598,56288.0
2023-06-13 11:10:00,45.69,45.75,45.69,45.74,72517.0,37.9598,38.0096,37.9598,38.0013,72517.0
2023-06-13 11:15:00,45.74,45.78,45.73,45.77,51586.0,38.0013,38.0346,37.993,38.0263,51586.0
2023-06-13 11:20:00,45.76,45.82,45.76,45.8,71410.0,38.0179,38.0678,38.0179,38.0512,71410.0
2023-06-13 11:25:00,45.8,45.84,45.8,45.82,56762.0,38.0512,38.0844,38.0512,38.0678,56762.0
2023-06-13 11:30:00,45.82,45.84,45.79,45.81,43381.0,38.0678,38.0844,38.0429,38.0595,43381.0
2023-06-13 11:35:00,45.81,45.83,45.73,45.76,53892.0,38.0595,38.0761,37.993,38.0179,53892.0
2023-06-13 11:40:00,45.76,45.81,45.71,45.78,96016.0,38.0179,38.0595,37.9764,38.0346,96016.0
2023-06-13 11:45:00,45.78,45.79,45.75,45.78,38287.0,38.0346,38.0429,38.0096,38.0346,38287.0
2023-06-13 11:50:00,45.77,45.84,45.77,45.83,75701.0,38.0263,38.0844,38.0263,38.0761,75701.0
2023-06-13 11:55:00,45.83,45.84,45.76,45.78,47640.0,38.0761,38.0844,38.0179,38.0346,47640.0
2023-06-13 12:00:00,45.78,45.78,45.73,45.73,51395.0,38.0346,38.0346,37.993,37.993,51395.0
2023-06-13 12:05:00,45.73,45.79,45.72,45.78,45517.0,37.993,38.0429,37.9847,38.0346,45517.0
2023-06-13 12:10:00,45.77,45.78,45.73,45.77,66397.0,38.0263,38.0346,37.993,38.0263,66397.0
2023-06-13 12:15:00,45.77,45.79,45.76,45.79,53427.0,38.0263,38.0429,38.0179,38.0429,53427.0
2023-06-13 12:20:00,45.79,45.89,45.78,45.89,60589.0,38.0429,38.126,38.0346,38.126,60589.0
2023-06-13 12:25:00,45.9,45.92,45.87,45.89,63661.0,38.1343,38.1509,38.1093,38.126,63661.0
2023-06-13 12:30:00,45.88,45.9,45.82,45.83,76970.0,38.1176,38.1343,38.0678,38.0761,76970.0
2023-06-13 12:35:00,45.83,45.84,45.79,45.82,66211.0,38.0761,38.0844,38.0429,38.0678,66211.0
2023-06-13 12:40:00,45.82,45.85,45.81,45.84,39315.0,38.0678,38.0927,38.0595,38.0844,39315.0
2023-06-13 12:45:00,45.83,45.84,45.8,45.81,38568.0,38.0761,38.0844,38.0512,38.0595,38568.0
2023-06-13 12:50:00,45.81,45.83,45.8,45.82,42207.0,38.0595,38.0761,38.0512,38.0678,42207.0
2023-06-13 12:55:00,45.82,45.86,45.81,45.84,47671.0,38.0678,38.101,38.0595,38.0844,47671.0
2023-06-13 13:00:00,45.84,45.89,45.81,45.89,20351.0,38.0844,38.126,38.0595,38.126,20351.0
2023-06-13 13:05:00,45.89,45.92,45.88,45.88,30138.0,38.126,38.1509,38.1176,38.1176,30138.0
2023-06-13 13:10:00,45.89,45.91,45.86,45.87,25429.0,38.126,38.1426,38.101,38.1093,25429.0
2023-06-13 13:15:00,45.86,45.88,45.84,45.87,41375.0,38.101,38.1176,38.0844,38.1093,41375.0
2023-06-13 13:20:00,45.87,45.89,45.86,45.87,42595.0,38.1093,38.126,38.101,38.1093,42595.0
2023-06-13 13:25:00,45.88,45.93,45.87,45.91,56094.0,38.1176,38.1592,38.1093,38.1426,56094.0
2023-06-13 13:30:00,45.91,45.92,45.88,45.89,53799.0,38.1426,38.1509,38.1176,38.126,53799.0
2023-06-13 13:35:00,45.89,45.89,45.86,45.88,56276.0,38.126,38.126,38.101,38.1176,56276.0
2023-06-13 13:40:00,45.87,45.87,45.8,45.8,69455.0,38.1093,38.1093,38.0512,38.0512,69455.0
2023-06-13 13:45:00,45.8,45.83,45.79,45.83,65742.0,38.0512,38.0761,38.0429,38.0761,65742.0
2023-06-13 13:50:00,45.82,45.83,45.79,45.8,69245.0,38.0678,38.0761,38.0429,38.0512,69245.0
2023-06-13 13:55:00,45.8,45.81,45.8,45.8,18813.0,38.0512,38.0595,38.0512,38.0512,18813.0
2023-06-13 14:00:00,45.8,45.84,45.8,45.83,52551.0,38.0512,38.0844,38.0512,38.0761,52551.0
2023-06-13 14:05:00,45.84,45.84,45.8,45.8,46105.0,38.0844,38.0844,38.0512,38.0512,46105.0
2023-06-13 14:10:00,45.8,45.84,45.79,45.83,100729.0,38.0512,38.0844,38.0429,38.0761,100729.0
2023-06-13 14:15:00,45.84,45.86,45.81,45.86,37533.0,38.0844,38.101,38.0595,38.101,37533.0
2023-06-13 14:20:00,45.87,45.87,45.84,45.86,42738.0,38.1093,38.1093,38.0844,38.101,42738.0
2023-06-13 14:25:00,45.87,45.88,45.85,45.87,52853.0,38.1093,38.1176,38.0927,38.1093,52853.0
2023-06-13 14:30:00,45.86,45.86,45.8,45.8,78400.0,38.101,38.101,38.0512,38.0512,78400.0
2023-06-13 14:35:00,45.8,45.85,45.8,45.84,36103.0,38.0512,38.0927,38.0512,38.0844,36103.0
2023-06-13 14:40:00,45.84,45.85,45.8,45.82,36938.0,38.0844,38.0927,38.0512,38.0678,36938.0
2023-06-13 14:45:00,45.81,45.84,45.8,45.8,50550.0,38.0595,38.0844,38.0512,38.0512,50550.0
2023-06-13 14:50:00,45.8,45.82,45.79,45.8,63092.0,38.0512,38.0678,38.0429,38.0512,63092.0
2023-06-13 14:55:00,45.8,45.85,45.8,45.83,62271.0,38.0512,38.0927,38.0512,38.0761,62271.0
2023-06-13 15:00:00,45.83,45.85,45.81,45.83,45055.0,38.0761,38.0927,38.0595,38.0761,45055.0
2023-06-13 15:05:00,45.84,45.84,45.82,45.82,43174.0,38.0844,38.0844,38.0678,38.0678,43174.0
2023-06-13 15:10:00,45.83,45.85,45.82,45.85,46331.0,38.0761,38.0927,38.0678,38.0927,46331.0
2023-06-13 15:15:00,45.84,45.86,45.81,45.84,89634.0,38.0844,38.101,38.0595,38.0844,89634.0
2023-06-13 15:20:00,45.84,45.87,45.83,45.83,85161.0,38.0844,38.1093,38.0761,38.0761,85161.0
2023-06-13 15:25:00,45.83,45.85,45.8,45.82,72408.0,38.0761,38.0927,38.0512,38.0678,72408.0
2023-06-13 15:30:00,45.82,45.86,45.81,45.82,111949.0,38.0678,38.101,38.0595,38.0678,111949.0
2023-06-13 15:35:00,45.83,45.85,45.81,45.82,139128.0,38.0761,38.0927,38.0595,38.0678,139128.0
2023-06-13 15:40:00,45.83,45.84,45.78,45.8,171566.0,38.0761,38.0844,38.0346,38.0512,171566.0
2023-06-13 15:45:00,45.8,45.84,45.79,45.82,141653.0,38.0512,38.0844,38.0429,38.0678,141653.0
2023-06-13 15:50:00,45.82,45.83,45.76,45.8,251171.0,38.0678,38.0761,38.0179,38.0512,251171.0
2023-06-13 15:55:00,45.8,45.81,45.75,45.77,554265.0,38.0512,38.0595,38.0096,38.0263,554265.0
2023-06-14 09:30:00,44.9,44.98,44.52,44.64,451776.0,38.1013,38.1692,37.7788,37.8807,451776.0
2023-06-14 09:35:00,44.65,44.65,44.34,44.38,267522.0,37.8892,37.8892,37.6261,37.66,267522.0
2023-06-14 09:40:00,44.38,44.46,44.21,44.34,284613.0,37.66,37.7279,37.5158,37.6261,284613.0
2023-06-14 09:45:00,44.34,44.43,44.27,44.29,189790.0,37.6261,37.7025,37.5667,37.5837,189790.0
2023-06-14 09:50:00,44.3,44.49,44.29,44.46,204918.0,37.5921,37.7534,37.5837,37.7279,204918.0
2023-06-14 09:55:00,44.46,44.56,44.41,44.53,150276.0,37.7279,37.8128,37.6855,37.7873,150276.0
2023-06-14 10:00:00,44.52,44.54,44.43,44.44,113276.0,37.7788,37.7958,37.7025,37.7109,113276.0
2023-06-14 10:05:00,44.44,44.45,44.31,44.32,176144.0,37.7109,37.7194,37.6006,37.6091,176144.0
2023-06-14 10:10:00,44.32,44.34,44.27,44.3,134363.0,37.6091,37.6261,37.5667,37.5921,134363.0
2023-06-14 10:15:00,44.3,44.31,44.25,44.28,103652.0,37.5921,37.6006,37.5497,37.5752,103652.0
2023-06-14 10:20:00,44.29,44.39,44.26,44.39,95659.0,37.5837,37.6685,37.5582,37.6685,95659.0
2023-06-14 10:25:00,44.39,44.41,44.35,44.37,75622.0,37.6685,37.6855,37.6346,37.6515,75622.0
2023-06-14 10:30:00,44.38,44.44,44.36,44.41,96465.0,37.66,37.7109,37.6431,37.6855,96465.0
2023-06-14 10:35:00,44.41,44.45,44.41,44.45,67165.0,37.6855,37.7194,37.6855,37.7194,67165.0
2023-06-14 10:40:00,44.45,44.45,44.38,44.39,107338.0,37.7194,37.7194,37.66,37.6685,107338.0
2023-06-14 10:45:00,44.38,44.43,44.37,44.4,76570.0,37.66,37.7025,37.6515,37.677,76570.0
2023-06-14 10:50:00,44.4,44.43,44.37,44.39,80312.0,37.677,37.7025,37.6515,37.6685,80312.0
2023-06-14 10:55:00,44.39,44.45,44.39,44.45,100976.0,37.6685,37.7194,37.6685,37.7194,100976.0
2023-06-14 11:00:00,44.45,44.48,44.41,44.42,55665.0,37.7194,37.7449,37.6855,37.694,55665.0
2023-06-14 11:05:00,44.41,44.43,44.4,44.41,38488.0,37.6855,37.7025,37.677,37.6855,38488.0
2023-06-14 11:10:00,44.41,44.46,44.4,44.45,53676.0,37.6855,37.7279,37.677,37.7194,53676.0
2023-06-14 11:15:00,44.45,44.47,44.42,44.46,88344.0,37.7194,37.7364,37.694,37.7279,88344.0
2023-06-14 11:20:00,44.46,44.48,44.43,44.44,62993.0,37.7279,37.7449,37.7025,37.7109,62993.0
2023-06-14 11:25:00,44.43,44.44,44.4,44.43,66841.0,37.7025,37.7109,37.677,37.7025,66841.0
2023-06-14 11:30:00,44.43,44.44,44.39,44.42,50554.0,37.7025,37.7109,37.6685,37.694,50554.0
2023-06-14 11:35:00,44.42,44.44,44.4,44.43,62252.0,37.694,37.7109,37.677,37.7025,62252.0
2023-06-14 11:40:00,44.43,44.45,44.42,44.44,46667.0,37.7025,37.7194,37.694,37.7109,46667.0
2023-06-14 11:45:00,44.44,44.46,44.43,44.44,40669.0,37.7109,37.7279,37.7025,37.7109,40669.0
2023-06-14 11:50:00,44.45,44.5,44.44,44.46,77589.0,37.7194,37.7619,37.7109,37.7279,77589.0
2023-06-14 11:55:00,44.45,44.46,44.44,44.46,40932.0,37.7194,37.7279,37.7109,37.7279,40932.0
2023-06-14 12:00:00,44.45,44.46,44.43,44.45,35455.0,37.7194,37.7279,37.7025,37.7194,35455.0
2023-06-14 12:05:00,44.44,44.44,44.34,44.34,59902.0,37.7109,37.7109,37.6261,37.6261,59902.0
2023-06-14 12:10:00,44.34,44.35,44.27,44.29,96781.0,37.6261,37.6346,37.5667,37.5837,96781.0
2023-06-14 12:15:00,44.28,44.31,44.28,44.29,62327.0,37.5752,37.6006,37.5752,37.5837,62327.0
2023-06-14 12:20:00,44.29,44.31,44.27,44.28,46768.0,37.5837,37.6006,37.5667,37.5752,46768.0
2023-06-14 12:25:00,44.29,44.29,44.24,44.26,69574.0,37.5837,37.5837,37.5412,37.5582,69574.0
2023-06-14 12:30:00,44.26,44.26,44.21,44.22,71600.0,37.5582,37.5582,37.5158,37.5243,71600.0
2023-06-14 12:35:00,44.22,44.24,44.21,44.21,40056.0,37.5243,37.5412,37.5158,37.5158,40056.0
2023-06-14 12:40:00,44.22,44.23,44.18,44.22,104095.0,37.5243,37.5327,37.4903,37.5243,104095.0
2023-06-14 12:45:00,44.22,44.22,44.18,44.2,43541.0,37.5243,37.5243,37.4903,37.5073,43541.0
2023-06-14 12:50:00,44.2,44.21,44.18,44.2,48049.0,37.5073,37.5158,37.4903,37.5073,48049.0
2023-06-14 12:55:00,44.2,44.2,44.16,44.18,66833.0,37.5073,37.5073,37.4733,37.4903,66833.0
2023-06-14 13:00:00,44.17,44.2,44.16,44.19,55808.0,37.4818,37.5073,37.4733,37.4988,55808.0
2023-06-14 13:05:00,44.18,44.21,44.17,44.21,60199.0,37.4903,37.5158,37.4818,37.5158,60199.0
2023-06-14 13:10:00,44.21,44.21,44.18,44.2,44072.0,37.5158,37.5158,37.4903,37.5073,44072.0
2023-06-14 13:15:00,44.19,44.21,44.18,44.2,70201.0,37.4988,37.5158,37.4903,37.5073,70201.0
2023-06-14 13:20:00,44.2,44.21,44.18,44.21,31009.0,37.5073,37.5158,37.4903,37.5158,31009.0
2023-06-14 13:25:00,44.21,44.24,44.18,44.23,170345.0,37.5158,37.5412,37.4903,37.5327,170345.0
2023-06-14 13:30:00,44.23,44.25,44.2,44.21,63417.0,37.5327,37.5497,37.5073,37.5158,63417.0
2023-06-14 13:35:00,44.21,44.22,44.18,44.21,38471.0,37.5158,37.5243,37.4903,37.5158,38471.0
2023-06-14 13:40:00,44.21,44.21,44.19,44.2,29729.0,37.5158,37.5158,37.4988,37.5073,29729.0
2023-06-14 13:45:00,44.2,44.2,44.17,44.19,57967.0,37.5073,37.5073,37.4818,37.4988,57967.0
2023-06-14 13:50:00,44.18,44.21,44.18,44.2,45897.0,37.4903,37.5158,37.4903,37.5073,45897.0
2023-06-14 13:55:00,44.2,44.24,44.19,44.22,101972.0,37.5073,37.5412,37.4988,37.5243,101972.0
2023-06-14 14:00:00,44.2,44.22,44.05,44.11,177247.0,37.5073,37.5243,37.38,37.4309,177247.0
2023-06-14 14:05:00,44.11,44.12,44.02,44.06,86557.0,37.4309,37.4394,37.3545,37.3885,86557.0
2023-06-14 14:10:00,44.06,44.09,43.95,44.02,185786.0,37.3885,37.4139,37.2951,37.3545,185786.0
2023-06-14 14:15:00,44.02,44.04,43.99,44.02,69569.0,37.3545,37.3715,37.3291,37.3545,69569.0
2023-06-14 14:20:00,44.01,44.05,43.97,43.98,78492.0,37.3461,37.38,37.3121,37.3206,78492.0
2023-06-14 14:25:00,43.98,44.1,43.96,44.07,271649.0,37.3206,37.4224,37.3036,37.397,271649.0
2023-06-14 14:30:00,44.08,44.09,44.04,44.05,92139.0,37.4055,37.4139,37.3715,37.38,92139.0
2023-06-14 14:35:00,44.04,44.08,44.02,44.04,81141.0,37.3715,37.4055,37.3545,37.3715,81141.0
2023-06-14 14:40:00,44.04,44.13,44.04,44.1,106410.0,37.3715,37.4479,37.3715,37.4224,106410.0
2023-06-14 14:45:00,44.11,44.13,44.08,44.09,67178.0,37.4309,37.4479,37.4055,37.4139,67178.0
2023-06-14 14:50:00,44.1,44.1,44.05,44.07,82621.0,37.4224,37.4224,37.38,37.397,82621.0
2023-06-14 14:55:00,44.06,44.1,44.05,44.08,49741.0,37.3885,37.4224,37.38,37.4055,49741.0
2023-06-14 15:00:00,44.08,44.11,44.07,44.09,68697.0,37.4055,37.4309,37.397,37.4139,68697.0
2023-06-14 15:05:00,44.09,44.13,44.09,44.11,122887.0,37.4139,37.4479,37.4139,37.4309,122887.0
2023-06-14 15:10:00,44.1,44.11,44.06,44.07,69577.0,37.4224,37.4309,37.3885,37.397,69577.0
2023-06-14 15:15:00,44.08,44.08,44.02,44.07,147509.0,37.4055,37.4055,37.3545,37.397,147509.0
2023-06-14 15:20:00,44.06,44.11,44.04,44.09,82205.0,37.3885,37.4309,37.3715,37.4139,82205.0
2023-06-14 15:25:00,44.09,44.12,44.08,44.09,61807.0,37.4139,37.4394,37.4055,37.4139,61807.0
2023-06-14 15:30:00,44.08,44.12,44.06,44.09,89068.0,37.4055,37.4394,37.3885,37.4139,89068.0
2023-06-14 15:35:00,44.08,44.11,44.07,44.09,110523.0,37.4055,37.4309,37.397,37.4139,110523.0
2023-06-14 15:40:00,44.09,44.1,43.98,43.99,238137.0,37.4139,37.4224,37.3206,37.3291,238137.0
2023-06-14 15:45:00,43.99,44.0,43.89,43.89,276548.0,37.3291,37.3376,37.2442,37.2442,276548.0
2023-06-14 15:50:00,43.89,43.99,43.85,43.95,494482.0,37.2442,37.3291,37.2103,37.2951,494482.0
2023-06-14 15:55:00,43.95,43.96,43.92,43.96,685993.0,37.2951,37.3036,37.2697,37.3036,685993.0
2023-06-15 09:30:00,44.12,44.22,44.06,44.06,230857.0,37.4394,37.5243,37.3885,37.3885,230857.0
2023-06-15 09:35:00,44.06,44.21,44.03,44.15,131267.0,37.3885,37.5158,37.363,37.4649,131267.0
2023-06-15 09:40:00,44.14,44.15,44.07,44.07,83844.0,37.4564,37.4649,37.397,37.397,83844.0
2023-06-15 09:45:00,44.07,44.16,44.07,44.15,113816.0,37.397,37.4733,37.397,37.4649,113816.0
2023-06-15 09:50:00,44.15,44.2,44.13,44.19,107298.0,37.4649,37.5073,37.4479,37.4988,107298.0
2023-06-15 09:55:00,44.19,44.29,44.18,44.22,169011.0,37.4988,37.5837,37.4903,37.5243,169011.0
2023-06-15 10:00:00,44.21,44.23,44.14,44.15,117946.0,37.5158,37.5327,37.4564,37.4649,117946.0
2023-06-15 10:05:00,44.15,44.17,44.1,44.12,144442.0,37.4649,37.4818,37.4224,37.4394,144442.0
2023-06-15 10:10:00,44.12,44.13,44.07,44.11,105422.0,37.4394,37.4479,37.397,37.4309,105422.0
2023-06-15 10:15:00,44.1,44.14,44.09,44.14,123900.0,37.4224,37.4564,37.4139,37.4564,123900.0
2023-06-15 10:20:00,44.14,44.17,44.12,44.14,116976.0,37.4564,37.4818,37.4394,37.4564,116976.0
2023-06-15 10:25:00,44.14,44.19,44.13,44.16,108722.0,37.4564,37.4988,37.4479,37.4733,108722.0
2023-06-15 10:30:00,44.16,44.25,44.16,44.23,80967.0,37.4733,37.5497,37.4733,37.5327,80967.0
2023-06-15 10:35:00,44.23,44.24,44.19,44.21,58042.0,37.5327,37.5412,37.4988,37.5158,58042.0
2023-06-15 10:40:00,44.2,44.24,44.18,44.23,45139.0,37.5073,37.5412,37.4903,37.5327,45139.0
2023-06-15 10:45:00,44.24,44.24,44.15,44.16,58342.0,37.5412,37.5412,37.4649,37.4733,58342.0
2023-06-15 10:50:00,44.15,44.21,44.14,44.2,186685.0,37.4649,37.5158,37.4564,37.5073,186685.0
2023-06-15 10:55:00,44.19,44.26,44.19,44.25,74291.0,37.4988,37.5582,37.4988,37.5497,74291.0
2023-06-15 11:00:00,44.25,44.29,44.22,44.25,119717.0,37.5497,37.5837,37.5243,37.5497,119717.0
2023-06-15 11:05:00,44.25,44.25,44.19,44.21,67272.0,37.5497,37.5497,37.4988,37.5158,67272.0
2023-06-15 11:10:00,44.22,44.25,44.21,44.23,38682.0,37.5243,37.5497,37.5158,37.5327,38682.0
2023-06-15 11:15:00,44.23,44.3,44.23,44.25,77473.0,37.5327,37.5921,37.5327,37.5497,77473.0
2023-06-15 11:20:00,44.26,44.29,44.23,44.29,71044.0,37.5582,37.5837,37.5327,37.5837,71044.0
2023-06-15 11:25:00,44.28,44.3,44.27,44.29,36267.0,37.5752,37.5921,37.5667,37.5837,36267.0
2023-06-15 11:30:00,44.28,44.28,44.24,44.26,51679.0,37.5752,37.5752,37.5412,37.5582,51679.0
2023-06-15 11:35:00,44.25,44.28,44.24,44.25,34184.0,37.5497,37.5752,37.5412,37.5497,34184.0
2023-06-15 11:40:00,44.26,44.27,44.19,44.2,56577.0,37.5582,37.5667,37.4988,37.5073,56577.0
2023-06-15 11:45:00,44.2,44.23,44.16,44.19,48737.0,37.5073,37.5327,37.4733,37.4988,48737.0
2023-06-15 11:50:00,44.19,44.24,44.18,44.21,54318.0,37.4988,37.5412,37.4903,37.5158,54318.0
2023-06-15 11:55:00,44.21,44.22,44.17,44.18,37515.0,37.5158,37.5243,37.4818,37.4903,37515.0
2023-06-15 12:00:00,44.17,44.19,44.16,44.19,44178.0,37.4818,37.4988,37.4733,37.4988,44178.0
2023-06-15 12:05:00,44.18,44.23,44.18,44.22,22622.0,37.4903,37.5327,37.4903,37.5243,22622.0
2023-06-15 12:10:00,44.21,44.26,44.19,44.26,33771.0,37.5158,37.5582,37.4988,37.5582,33771.0
2023-06-15 12:15:00,44.26,44.26,44.22,44.25,39026.0,37.5582,37.5582,37.5243,37.5497,39026.0
2023-06-15 12:20:00,44.24,44.26,44.23,44.26,25527.0,37.5412,37.5582,37.5327,37.5582,25527.0
2023-06-15 12:25:00,44.26,44.26,44.24,44.25,40658.0,37.5582,37.5582,37.5412,37.5497,40658.0
2023-06-15 12:30:00,44.25,44.27,44.21,44.24,44573.0,37.5497,37.5667,37.5158,37.5412,44573.0
2023-06-15 12:35:00,44.25,44.25,44.19,44.21,38760.0,37.5497,37.5497,37.4988,37.5158,38760.0
2023-06-15 12:40:00,44.21,44.23,44.2,44.2,40553.0,37.5158,37.5327,37.5073,37.5073,40553.0
2023-06-15 12:45:00,44.2,44.25,44.2,44.2,65660.0,37.5073,37.5497,37.5073,37.5073,65660.0
2023-06-15 12:50:00,44.21,44.21,44.18,44.2,27144.0,37.5158,37.5158,37.4903,37.5073,27144.0
2023-06-15 12:55:00,44.2,44.2,44.15,44.16,61552.0,37.5073,37.5073,37.4649,37.4733,61552.0
2023-06-15 13:00:00,44.16,44.18,44.14,44.15,23404.0,37.4733,37.4903,37.4564,37.4649,23404.0
2023-06-15 13:05:00,44.15,44.15,44.11,44.11,30430.0,37.4649,37.4649,37.4309,37.4309,30430.0
2023-06-15 13:10:00,44.12,44.15,44.11,44.14,42739.0,37.4394,37.4649,37.4309,37.4564,42739.0
2023-06-15 13:15:00,44.14,44.15,44.1,44.11,52299.0,37.4564,37.4649,37.4224,37.4309,52299.0
2023-06-15 13:20:00,44.11,44.12,44.09,44.11,36143.0,37.4309,37.4394,37.4139,37.4309,36143.0
2023-06-15 13:25:00,44.11,44.14,44.1,44.14,28381.0,37.4309,37.4564,37.4224,37.4564,28381.0
2023-06-15 13:30:00,44.14,44.15,44.12,44.14,75457.0,37.4564,37.4649,37.4394,37.4564,75457.0
2023-06-15 13:35:00,44.13,44.14,44.1,44.12,36117.0,37.4479,37.4564,37.4224,37.4394,36117.0
2023-06-15 13:40:00,44.13,44.13,44.09,44.12,39844.0,37.4479,37.4479,37.4139,37.4394,39844.0
2023-06-15 13:45:00,44.13,44.15,44.12,44.14,36343.0,37.4479,37.4649,37.4394,37.4564,36343.0
2023-06-15 13:50:00,44.14,44.17,44.13,44.16,54705.0,37.4564,37.4818,37.4479,37.4733,54705.0
2023-06-15 13:55:00,44.16,44.17,44.13,44.15,52888.0,37.4733,37.4818,37.4479,37.4649,52888.0
2023-06-15 14:00:00,44.15,44.17,44.13,44.14,58983.0,37.4649,37.4818,37.4479,37.4564,58983.0
2023-06-15 14:05:00,44.13,44.14,44.11,44.12,24799.0,37.4479,37.4564,37.4309,37.4394,24799.0
2023-06-15 14:10:00,44.13,44.15,44.12,44.15,43483.0,37.4479,37.4649,37.4394,37.4649,43483.0
2023-06-15 14:15:00,44.15,44.17,44.13,44.14,83437.0,37.4649,37.4818,37.4479,37.4564,83437.0
2023-06-15 14:20:00,44.15,44.17,44.14,44.16,57424.0,37.4649,37.4818,37.4564,37.4733,57424.0
2023-06-15 14:25:00,44.17,44.17,44.13,44.15,60218.0,37.4818,37.4818,37.4479,37.4649,60218.0
2023-06-15 14:30:00,44.15,44.16,44.14,44.16,44977.0,37.4649,37.4733,37.4564,37.4733,44977.0
2023-06-15 14:35:00,44.16,44.18,44.15,44.16,39531.0,37.4733,37.4903,37.4649,37.4733,39531.0
2023-06-15 14:40:00,44.17,44.19,44.13,44.19,72946.0,37.4818,37.4988,37.4479,37.4988,72946.0
2023-06-15 14:45:00,44.19,44.19,44.17,44.19,49082.0,37.4988,37.4988,37.4818,37.4988,49082.0
2023-06-15 14:50:00,44.19,44.21,44.18,44.21,80753.0,37.4988,37.5158,37.4903,37.5158,80753.0
2023-06-15 14:55:00,44.21,44.24,44.2,44.23,55098.0,37.5158,37.5412,37.5073,37.5327,55098.0
2023-06-15 15:00:00,44.23,44.26,44.19,44.2,65611.0,37.5327,37.5582,37.4988,37.5073,65611.0
2023-06-15 15:05:00,44.2,44.22,44.17,44.21,63087.0,37.5073,37.5243,37.4818,37.5158,63087.0
2023-06-15 15:10:00,44.2,44.21,44.17,44.21,55360.0,37.5073,37.5158,37.4818,37.5158,55360.0
2023-06-15 15:15:00,44.21,44.22,44.17,44.21,52384.0,37.5158,37.5243,37.4818,37.5158,52384.0
2023-06-15 15:20:00,44.21,44.21,44.18,44.2,59743.0,37.5158,37.5158,37.4903,37.5073,59743.0
2023-06-15 15:25:00,44.21,44.21,44.17,44.18,61639.0,37.5158,37.5158,37.4818,37.4903,61639.0
2023-06-15 15:30:00,44.18,44.19,44.15,44.15,73236.0,37.4903,37.4988,37.4649,37.4649,73236.0
2023-06-15 15:35:00,44.16,44.16,44.1,44.12,98549.0,37.4733,37.4733,37.4224,37.4394,98549.0
2023-06-15 15:40:00,44.11,44.17,44.11,44.15,110815.0,37.4309,37.4818,37.4309,37.4649,110815.0
2023-06-15 15:45:00,44.15,44.16,44.11,44.12,99970.0,37.4649,37.4733,37.4309,37.4394,99970.0
2023-06-15 15:50:00,44.12,44.17,44.11,44.14,227560.0,37.4394,37.4818,37.4309,37.4564,227560.0
2023-06-15 15:55:00,44.14,44.16,44.1,44.16,573922.0,37.4564,37.4733,37.4224,37.4733,573922.0
2023-06-16 09:30:00,44.22,44.24,43.99,44.16,1703001.0,37.5243,37.5412,37.3291,37.4733,1703001.0
2023-06-16 09:35:00,44.17,44.23,43.92,44.0,169358.0,37.4818,37.5327,37.2697,37.3376,169358.0
2023-06-16 09:40:00,44.0,44.02,43.93,44.0,92568.0,37.3376,37.3545,37.2782,37.3376,92568.0
2023-06-16 09:45:00,44.0,44.03,43.93,44.02,73654.0,37.3376,37.363,37.2782,37.3545,73654.0
2023-06-16 09:50:00,44.02,44.07,43.98,44.07,71199.0,37.3545,37.397,37.3206,37.397,71199.0
2023-06-16 09:55:00,44.08,44.15,44.07,44.14,62845.0,37.4055,37.4649,37.397,37.4564,62845.0
2023-06-16 10:00:00,44.15,44.23,44.14,44.18,75205.0,37.4649,37.5327,37.4564,37.4903,75205.0
2023-06-16 10:05:00,44.18,44.2,44.15,44.17,53112.0,37.4903,37.5073,37.4649,37.4818,53112.0
2023-06-16 10:10:00,44.17,44.17,44.08,44.08,77867.0,37.4818,37.4818,37.4055,37.4055,77867.0
2023-06-16 10:15:00,44.09,44.17,44.08,44.17,55042.0,37.4139,37.4818,37.4055,37.4818,55042.0
2023-06-16 10:20:00,44.17,44.19,44.1,44.15,61478.0,37.4818,37.4988,37.4224,37.4649,61478.0
2023-06-16 10:25:00,44.15,44.17,44.13,44.15,49722.0,37.4649,37.4818,37.4479,37.4649,49722.0
2023-06-16 10:30:00,44.15,44.19,44.14,44.16,68439.0,37.4649,37.4988,37.4564,37.4733,68439.0
2023-06-16 10:35:00,44.16,44.17,44.08,44.11,40203.0,37.4733,37.4818,37.4055,37.4309,40203.0
2023-06-16 10:40:00,44.12,44.15,44.1,44.13,48822.0,37.4394,37.4649,37.4224,37.4479,48822.0
2023-06-16 10:45:00,44.13,44.2,44.13,44.17,84781.0,37.4479,37.5073,37.4479,37.4818,84781.0
2023-06-16 10:50:00,44.16,44.23,44.14,44.23,105651.0,37.4733,37.5327,37.4564,37.5327,105651.0
2023-06-16 10:55:00,44.23,44.26,44.2,44.25,116185.0,37.5327,37.5582,37.5073,37.5497,116185.0
2023-06-16 11:00:00,44.25,44.25,44.2,44.23,49999.0,37.5497,37.5497,37.5073,37.5327,49999.0
2023-06-16 11:05:00,44.23,44.23,44.16,44.2,41505.0,37.5327,37.5327,37.4733,37.5073,41505.0
2023-06-16 11:10:00,44.2,44.24,44.19,44.23,61417.0,37.5073,37.5412,37.4988,37.5327,61417.0
2023-06-16 11:15:00,44.23,44.23,44.19,44.22,38487.0,37.5327,37.5327,37.4988,37.5243,38487.0
2023-06-16 11:20:00,44.22,44.27,44.18,44.26,95154.0,37.5243,37.5667,37.4903,37.5582,95154.0
2023-06-16 11:25:00,44.26,44.26,44.16,44.18,37474.0,37.5582,37.5582,37.4733,37.4903,37474.0
2023-06-16 11:30:00,44.18,44.22,44.15,44.22,47915.0,37.4903,37.5243,37.4649,37.5243,47915.0
2023-06-16 11:35:00,44.22,44.22,44.18,44.19,35407.0,37.5243,37.5243,37.4903,37.4988,35407.0
2023-06-16 11:40:00,44.19,44.19,44.15,44.17,36058.0,37.4988,37.4988,37.4649,37.4818,36058.0
2023-06-16 11:45:00,44.18,44.21,44.17,44.2,35924.0,37.4903,37.5158,37.4818,37.5073,35924.0
2023-06-16 11:50:00,44.2,44.21,44.16,44.16,41093.0,37.5073,37.5158,37.4733,37.4733,41093.0
2023-06-16 11:55:00,44.17,44.19,44.14,44.14,59758.0,37.4818,37.4988,37.4564,37.4564,59758.0
2023-06-16 12:00:00,44.14,44.18,44.14,44.18,29266.0,37.4564,37.4903,37.4564,37.4903,29266.0
2023-06-16 12:05:00,44.18,44.18,44.15,44.16,29854.0,37.4903,37.4903,37.4649,37.4733,29854.0
2023-06-16 12:10:00,44.17,44.2,44.15,44.19,35181.0,37.4818,37.5073,37.4649,37.4988,35181.0
2023-06-16 12:15:00,44.19,44.24,44.18,44.23,45431.0,37.4988,37.5412,37.4903,37.5327,45431.0
2023-06-16 12:20:00,44.24,44.26,44.21,44.25,68619.0,37.5412,37.5582,37.5158,37.5497,68619.0
2023-06-16 12:25:00,44.24,44.25,44.22,44.23,30650.0,37.5412,37.5497,37.5243,37.5327,30650.0
2023-06-16 12:30:00,44.24,44.25,44.21,44.22,36428.0,37.5412,37.5497,37.5158,37.5243,36428.0
2023-06-16 12:35:00,44.22,44.23,44.18,44.19,24235.0,37.5243,37.5327,37.4903,37.4988,24235.0
2023-06-16 12:40:00,44.19,44.22,44.18,44.21,23558.0,37.4988,37.5243,37.4903,37.5158,23558.0
2023-06-16 12:45:00,44.21,44.21,44.16,44.17,40263.0,37.5158,37.5158,37.4733,37.4818,40263.0
2023-06-16 12:50:00,44.17,44.19,44.16,44.16,40086.0,37.4818,37.4988,37.4733,37.4733,40086.0
2023-06-16 12:55:00,44.17,44.19,44.16,44.17,26779.0,37.4818,37.4988,37.4733,37.4818,26779.0
2023-06-16 13:00:00,44.18,44.18,44.14,44.16,53997.0,37.4903,37.4903,37.4564,37.4733,53997.0
2023-06-16 13:05:00,44.16,44.17,44.13,44.15,51288.0,37.4733,37.4818,37.4479,37.4649,51288.0
2023-06-16 13:10:00,44.14,44.14,44.09,44.14,53870.0,37.4564,37.4564,37.4139,37.4564,53870.0
2023-06-16 13:15:00,44.13,44.19,44.13,44.16,74967.0,37.4479,37.4988,37.4479,37.4733,74967.0
2023-06-16 13:20:00,44.16,44.19,44.15,44.19,51491.0,37.4733,37.4988,37.4649,37.4988,51491.0
2023-06-16 13:25:00,44.19,44.19,44.14,44.15,28019.0,37.4988,37.4988,37.4564,37.4649,28019.0
2023-06-16 13:30:00,44.16,44.18,44.13,44.13,26686.0,37.4733,37.4903,37.4479,37.4479,26686.0
2023-06-16 13:35:00,44.14,44.14,44.1,44.11,20132.0,37.4564,37.4564,37.4224,37.4309,20132.0
2023-06-16 13:40:00,44.1,44.11,44.08,44.09,53553.0,37.4224,37.4309,37.4055,37.4139,53553.0
2023-06-16 13:45:00,44.09,44.09,44.06,44.09,29331.0,37.4139,37.4139,37.3885,37.4139,29331.0
2023-06-16 13:50:00,44.09,44.1,44.08,44.09,21773.0,37.4139,37.4224,37.4055,37.4139,21773.0
2023-06-16 13:55:00,44.09,44.11,44.08,44.09,23509.0,37.4139,37.4309,37.4055,37.4139,23509.0
2023-06-16 14:00:00,44.09,44.1,44.07,44.09,24324.0,37.4139,37.4224,37.397,37.4139,24324.0
2023-06-16 14:05:00,44.09,44.1,44.07,44.09,21126.0,37.4139,37.4224,37.397,37.4139,21126.0
2023-06-16 14:10:00,44.09,44.1,44.07,44.07,31043.0,37.4139,37.4224,37.397,37.397,31043.0
2023-06-16 14:15:00,44.07,44.13,44.07,44.11,56040.0,37.397,37.4479,37.397,37.4309,56040.0
2023-06-16 14:20:00,44.12,44.12,44.07,44.09,24000.0,37.4394,37.4394,37.397,37.4139,24000.0
2023-06-16 14:25:00,44.09,44.12,44.08,44.12,92471.0,37.4139,37.4394,37.4055,37.4394,92471.0
2023-06-16 14:30:00,44.12,44.13,44.09,44.12,46730.0,37.4394,37.4479,37.4139,37.4394,46730.0
2023-06-16 14:35:00,44.12,44.14,44.1,44.14,29000.0,37.4394,37.4564,37.4224,37.4564,29000.0
2023-06-16 14:40:00,44.14,44.15,44.13,44.15,49072.0,37.4564,37.4649,37.4479,37.4649,49072.0
2023-06-16 14:45:00,44.15,44.16,44.11,44.11,61475.0,37.4649,37.4733,37.4309,37.4309,61475.0
2023-06-16 14:50:00,44.12,44.13,44.1,44.11,35973.0,37.4394,37.4479,37.4224,37.4309,35973.0
2023-06-16 14:55:00,44.12,44.12,44.07,44.08,67491.0,37.4394,37.4394,37.397,37.4055,67491.0
2023-06-16 15:00:00,44.08,44.11,44.07,44.1,61671.0,37.4055,37.4309,37.397,37.4224,61671.0
2023-06-16 15:05:00,44.11,44.12,44.08,44.11,41522.0,37.4309,37.4394,37.4055,37.4309,41522.0
2023-06-16 15:10:00,44.11,44.11,44.09,44.09,31637.0,37.4309,37.4309,37.4139,37.4139,31637.0
2023-06-16 15:15:00,44.09,44.13,44.09,44.12,49897.0,37.4139,37.4479,37.4139,37.4394,49897.0
2023-06-16 15:20:00,44.12,44.16,44.11,44.15,74094.0,37.4394,37.4733,37.4309,37.4649,74094.0
2023-06-16 15:25:00,44.15,44.15,44.1,44.12,71313.0,37.4649,37.4649,37.4224,37.4394,71313.0
2023-06-16 15:30:00,44.13,44.17,44.12,44.16,72616.0,37.4479,37.4818,37.4394,37.4733,72616.0
2023-06-16 15:35:00,44.16,44.19,44.14,44.18,76058.0,37.4733,37.4988,37.4564,37.4903,76058.0
2023-06-16 15:40:00,44.17,44.18,44.09,44.09,117384.0,37.4818,37.4903,37.4139,37.4139,117384.0
2023-06-16 15:45:00,44.09,44.1,44.01,44.02,198856.0,37.4139,37.4224,37.3461,37.3545,198856.0
2023-06-16 15:50:00,44.02,44.06,43.99,44.05,359137.0,37.3545,37.3885,37.3291,37.38,359137.0
2023-06-16 15:55:00,44.05,44.11,44.04,44.09,793630.0,37.38,37.4309,37.3715,37.4139,793630.0
2023-06-20 09:30:00,44.03,44.08,43.89,43.94,364883.0,37.363,37.4055,37.2442,37.2867,364883.0
2023-06-20 09:35:00,43.95,43.96,43.8,43.84,198185.0,37.2951,37.3036,37.1679,37.2018,198185.0
2023-06-20 09:40:00,43.83,44.02,43.76,44.0,170646.0,37.1933,37.3545,37.1339,37.3376,170646.0
2023-06-20 09:45:00,43.99,44.02,43.92,43.96,94107.0,37.3291,37.3545,37.2697,37.3036,94107.0
2023-06-20 09:50:00,43.95,43.96,43.85,43.96,56481.0,37.2951,37.3036,37.2103,37.3036,56481.0
2023-06-20 09:55:00,43.95,44.03,43.92,43.99,94301.0,37.2951,37.363,37.2697,37.3291,94301.0
2023-06-20 10:00:00,43.98,43.99,43.91,43.92,158608.0,37.3206,37.3291,37.2612,37.2697,158608.0
2023-06-20 10:05:00,43.93,43.96,43.91,43.94,52523.0,37.2782,37.3036,37.2612,37.2867,52523.0
2023-06-20 10:10:00,43.94,43.96,43.85,43.86,87220.0,37.2867,37.3036,37.2103,37.2188,87220.0
2023-06-20 10:15:00,43.86,43.88,43.84,43.85,77053.0,37.2188,37.2357,37.2018,37.2103,77053.0
2023-06-20 10:20:00,43.85,43.85,43.79,43.83,55611.0,37.2103,37.2103,37.1594,37.1933,55611.0
2023-06-20 10:25:00,43.84,43.85,43.8,43.84,49324.0,37.2018,37.2103,37.1679,37.2018,49324.0
2023-06-20 10:30:00,43.83,43.88,43.82,43.86,45188.0,37.1933,37.2357,37.1848,37.2188,45188.0
2023-06-20 10:35:00,43.85,43.85,43.8,43.82,54885.0,37.2103,37.2103,37.1679,37.1848,54885.0
2023-06-20 10:40:00,43.82,43.82,43.72,43.76,132718.0,37.1848,37.1848,37.1,37.1339,132718.0
2023-06-20 10:45:00,43.76,43.81,43.76,43.8,44182.0,37.1339,37.1763,37.1339,37.1679,44182.0
2023-06-20 10:50:00,43.8,43.81,43.76,43.79,42302.0,37.1679,37.1763,37.1339,37.1594,42302.0
2023-06-20 10:55:00,43.78,43.81,43.75,43.8,85086.0,37.1509,37.1763,37.1254,37.1679,85086.0
2023-06-20 11:00:00,43.81,43.88,43.8,43.84,49470.0,37.1763,37.2357,37.1679,37.2018,49470.0
2023-06-20 11:05:00,43.84,43.85,43.82,43.82,42258.0,37.2018,37.2103,37.1848,37.1848,42258.0
2023-06-20 11:10:00,43.83,43.83,43.81,43.83,13828.0,37.1933,37.1933,37.1763,37.1933,13828.0
2023-06-20 11:15:00,43.83,43.84,43.75,43.75,38508.0,37.1933,37.2018,37.1254,37.1254,38508.0
2023-06-20 11:20:00,43.76,43.76,43.74,43.74,36634.0,37.1339,37.1339,37.1169,37.1169,36634.0
2023-06-20 11:25:00,43.75,43.77,43.69,43.7,82716.0,37.1254,37.1424,37.0745,37.083,82716.0
2023-06-20 11:30:00,43.69,43.74,43.68,43.72,60000.0,37.0745,37.1169,37.066,37.1,60000.0
2023-06-20 11:35:00,43.72,43.74,43.7,43.72,42118.0,37.1,37.1169,37.083,37.1,42118.0
2023-06-20 11:40:00,43.72,43.73,43.69,43.7,34363.0,37.1,37.1085,37.0745,37.083,34363.0
2023-06-20 11:45:00,43.7,43.76,43.7,43.75,59441.0,37.083,37.1339,37.083,37.1254,59441.0
2023-06-20 11:50:00,43.75,43.75,43.71,43.72,23609.0,37.1254,37.1254,37.0915,37.1,23609.0
2023-06-20 11:55:00,43.72,43.73,43.7,43.7,38041.0,37.1,37.1085,37.083,37.083,38041.0
2023-06-20 12:00:00,43.71,43.72,43.7,43.72,36171.0,37.0915,37.1,37.083,37.1,36171.0
2023-06-20 12:05:00,43.71,43.72,43.67,43.68,48737.0,37.0915,37.1,37.0575,37.066,48737.0
2023-06-20 12:10:00,43.68,43.68,43.64,43.66,61854.0,37.066,37.066,37.0321,37.0491,61854.0
2023-06-20 12:15:00,43.65,43.67,43.62,43.64,65741.0,37.0406,37.0575,37.0151,37.0321,65741.0
2023-06-20 12:20:00,43.63,43.67,43.62,43.67,65468.0,37.0236,37.0575,37.0151,37.0575,65468.0
2023-06-20 12:25:00,43.67,43.7,43.66,43.66,51259.0,37.0575,37.083,37.0491,37.0491,51259.0
2023-06-20 12:30:00,43.66,43.67,43.6,43.62,55941.0,37.0491,37.0575,36.9981,37.0151,55941.0
2023-06-20 12:35:00,43.62,43.67,43.61,43.66,30408.0,37.0151,37.0575,37.0066,37.0491,30408.0
2023-06-20 12:40:00,43.66,43.66,43.62,43.62,77687.0,37.0491,37.0491,37.0151,37.0151,77687.0
2023-06-20 12:45:00,43.63,43.67,43.62,43.66,64954.0,37.0236,37.0575,37.0151,37.0491,64954.0
2023-06-20 12:50:00,43.66,43.68,43.64,43.66,53851.0,37.0491,37.066,37.0321,37.0491,53851.0
2023-06-20 12:55:00,43.67,43.67,43.64,43.66,49510.0,37.0575,37.0575,37.0321,37.0491,49510.0
2023-06-20 13:00:00,43.66,43.68,43.64,43.66,48989.0,37.0491,37.066,37.0321,37.0491,48989.0
2023-06-20 13:05:00,43.67,43.67,43.62,43.63,36673.0,37.0575,37.0575,37.0151,37.0236,36673.0
2023-06-20 13:10:00,43.63,43.65,43.62,43.64,56240.0,37.0236,37.0406,37.0151,37.0321,56240.0
2023-06-20 13:15:00,43.65,43.66,43.63,43.66,42737.0,37.0406,37.0491,37.0236,37.0491,42737.0
2023-06-20 13:20:00,43.66,43.72,43.65,43.72,48509.0,37.0491,37.1,37.0406,37.1,48509.0
2023-06-20 13:25:00,43.72,43.72,43.68,43.69,46294.0,37.1,37.1,37.066,37.0745,46294.0
2023-06-20 13:30:00,43.69,43.72,43.69,43.7,50898.0,37.0745,37.1,37.0745,37.083,50898.0
2023-06-20 13:35:00,43.71,43.71,43.67,43.67,31401.0,37.0915,37.0915,37.0575,37.0575,31401.0
2023-06-20 13:40:00,43.68,43.73,43.67,43.73,47711.0,37.066,37.1085,37.0575,37.1085,47711.0
2023-06-20 13:45:00,43.73,43.75,43.7,43.74,39535.0,37.1085,37.1254,37.083,37.1169,39535.0
2023-06-20 13:50:00,43.73,43.78,43.73,43.75,33964.0,37.1085,37.1509,37.1085,37.1254,33964.0
2023-06-20 13:55:00,43.76,43.78,43.75,43.77,57496.0,37.1339,37.1509,37.1254,37.1424,57496.0
2023-06-20 14:00:00,43.77,43.8,43.76,43.8,26030.0,37.1424,37.1679,37.1339,37.1679,26030.0
2023-06-20 14:05:00,43.79,43.8,43.77,43.78,35025.0,37.1594,37.1679,37.1424,37.1509,35025.0
2023-06-20 14:10:00,43.78,43.79,43.76,43.78,37370.0,37.1509,37.1594,37.1339,37.1509,37370.0
2023-06-20 14:15:00,43.79,43.79,43.75,43.76,50731.0,37.1594,37.1594,37.1254,37.1339,50731.0
2023-06-20 14:20:00,43.77,43.78,43.75,43.77,43361.0,37.1424,37.1509,37.1254,37.1424,43361.0
2023-06-20 14:25:00,43.77,43.77,43.75,43.76,28001.0,37.1424,37.1424,37.1254,37.1339,28001.0
2023-06-20 14:30:00,43.76,43.76,43.74,43.76,38090.0,37.1339,37.1339,37.1169,37.1339,38090.0
2023-06-20 14:35:00,43.77,43.77,43.75,43.75,31853.0,37.1424,37.1424,37.1254,37.1254,31853.0
2023-06-20 14:40:00,43.76,43.76,43.71,43.72,28200.0,37.1339,37.1339,37.0915,37.1,28200.0
2023-06-20 14:45:00,43.72,43.73,43.71,43.71,22218.0,37.1,37.1085,37.0915,37.0915,22218.0
2023-06-20 14:50:00,43.72,43.73,43.7,43.72,30723.0,37.1,37.1085,37.083,37.1,30723.0
2023-06-20 14:55:00,43.72,43.74,43.69,43.69,53928.0,37.1,37.1169,37.0745,37.0745,53928.0
2023-06-20 15:00:00,43.7,43.71,43.68,43.68,50121.0,37.083,37.0915,37.066,37.066,50121.0
2023-06-20 15:05:00,43.68,43.69,43.64,43.66,82862.0,37.066,37.0745,37.0321,37.0491,82862.0
2023-06-20 15:10:00,43.66,43.67,43.64,43.64,32889.0,37.0491,37.0575,37.0321,37.0321,32889.0
2023-06-20 15:15:00,43.64,43.66,43.64,43.66,45256.0,37.0321,37.0491,37.0321,37.0491,45256.0
2023-06-20 15:20:00,43.66,43.66,43.62,43.63,72012.0,37.0491,37.0491,37.0151,37.0236,72012.0
2023-06-20 15:25:00,43.63,43.64,43.61,43.63,40787.0,37.0236,37.0321,37.0066,37.0236,40787.0
2023-06-20 15:30:00,43.63,43.63,43.59,43.61,102592.0,37.0236,37.0236,36.9897,37.0066,102592.0
2023-06-20 15:35:00,43.61,43.63,43.6,43.62,56567.0,37.0066,37.0236,36.9981,37.0151,56567.0
2023-06-20 15:40:00,43.62,43.62,43.6,43.61,86683.0,37.0151,37.0151,36.9981,37.0066,86683.0
2023-06-20 15:45:00,43.6,43.61,43.56,43.58,124792.0,36.9981,37.0066,36.9642,36.9812,124792.0
2023-06-20 15:50:00,43.58,43.6,43.52,43.52,293586.0,36.9812,36.9981,36.9303,36.9303,293586.0
2023-06-20 15:55:00,43.52,43.54,43.47,43.47,538053.0,36.9303,36.9472,36.8878,36.8878,538053.0
2023-06-21 09:30:00,43.47,43.58,43.39,43.53,203330.0,36.8878,36.9812,36.8199,36.9387,203330.0
2023-06-21 09:35:00,43.53,43.54,43.42,43.51,81363.0,36.9387,36.9472,36.8454,36.9218,81363.0
2023-06-21 09:40:00,43.5,43.54,43.44,43.51,92576.0,36.9133,36.9472,36.8624,36.9218,92576.0
2023-06-21 09:45:00,43.51,43.73,43.5,43.72,116773.0,36.9218,37.1085,36.9133,37.1,116773.0
2023-06-21 09:50:00,43.73,43.76,43.68,43.75,83052.0,37.1085,37.1339,37.066,37.1254,83052.0
2023-06-21 09:55:00,43.75,43.77,43.69,43.72,53250.0,37.1254,37.1424,37.0745,37.1,53250.0
2023-06-21 10:00:00,43.72,43.73,43.66,43.68,52645.0,37.1,37.1085,37.0491,37.066,52645.0
2023-06-21 10:05:00,43.68,43.73,43.66,43.71,73427.0,37.066,37.1085,37.0491,37.0915,73427.0
2023-06-21 10:10:00,43.71,43.73,43.68,43.73,54680.0,37.0915,37.1085,37.066,37.1085,54680.0
2023-06-21 10:15:00,43.73,43.81,43.71,43.81,75598.0,37.1085,37.1763,37.0915,37.1763,75598.0
2023-06-21 10:20:00,43.8,43.81,43.75,43.79,46811.0,37.1679,37.1763,37.1254,37.1594,46811.0
2023-06-21 10:25:00,43.78,43.8,43.75,43.79,56328.0,37.1509,37.1679,37.1254,37.1594,56328.0
2023-06-21 10:30:00,43.79,43.84,43.78,43.81,83364.0,37.1594,37.2018,37.1509,37.1763,83364.0
2023-06-21 10:35:00,43.8,43.84,43.79,43.82,48497.0,37.1679,37.2018,37.1594,37.1848,48497.0
2023-06-21 10:40:00,43.82,43.84,43.81,43.83,23544.0,37.1848,37.2018,37.1763,37.1933,23544.0
2023-06-21 10:45:00,43.82,43.87,43.81,43.85,52121.0,37.1848,37.2273,37.1763,37.2103,52121.0
2023-06-21 10:50:00,43.86,43.92,43.84,43.92,61980.0,37.2188,37.2697,37.2018,37.2697,61980.0
2023-06-21 10:55:00,43.91,43.96,43.9,43.96,85485.0,37.2612,37.3036,37.2527,37.3036,85485.0
2023-06-21 11:00:00,43.96,43.99,43.95,43.97,73775.0,37.3036,37.3291,37.2951,37.3121,73775.0
2023-06-21 11:05:00,43.98,43.99,43.95,43.98,44371.0,37.3206,37.3291,37.2951,37.3206,44371.0
2023-06-21 11:10:00,43.97,44.04,43.97,44.01,115167.0,37.3121,37.3715,37.3121,37.3461,115167.0
2023-06-21 11:15:00,44.0,44.03,43.98,44.02,51326.0,37.3376,37.363,37.3206,37.3545,51326.0
2023-06-21 11:20:00,44.02,44.06,43.97,44.0,59339.0,37.3545,37.3885,37.3121,37.3376,59339.0
2023-06-21 11:25:00,43.99,44.0,43.95,43.96,24027.0,37.3291,37.3376,37.2951,37.3036,24027.0
2023-06-21 11:30:00,43.95,43.96,43.91,43.91,24663.0,37.2951,37.3036,37.2612,37.2612,24663.0
2023-06-21 11:35:00,43.91,43.93,43.89,43.91,32628.0,37.2612,37.2782,37.2442,37.2612,32628.0
2023-06-21 11:40:00,43.91,43.92,43.9,43.91,15038.0,37.2612,37.2697,37.2527,37.2612,15038.0
2023-06-21 11:45:00,43.92,43.94,43.89,43.9,22977.0,37.2697,37.2867,37.2442,37.2527,22977.0
2023-06-21 11:50:00,43.9,43.92,43.85,43.9,43005.0,37.2527,37.2697,37.2103,37.2527,43005.0
2023-06-21 11:55:00,43.91,43.93,43.89,43.91,33864.0,37.2612,37.2782,37.2442,37.2612,33864.0
2023-06-21 12:00:00,43.92,43.95,43.91,43.92,51720.0,37.2697,37.2951,37.2612,37.2697,51720.0
2023-06-21 12:05:00,43.93,43.95,43.89,43.9,35251.0,37.2782,37.2951,37.2442,37.2527,35251.0
2023-06-21 12:10:00,43.91,43.94,43.89,43.92,25790.0,37.2612,37.2867,37.2442,37.2697,25790.0
2023-06-21 12:15:00,43.92,43.95,43.91,43.93,45720.0,37.2697,37.2951,37.2612,37.2782,45720.0
2023-06-21 12:20:00,43.93,43.94,43.9,43.91,25954.0,37.2782,37.2867,37.2527,37.2612,25954.0
2023-06-21 12:25:00,43.91,43.95,43.9,43.95,33059.0,37.2612,37.2951,37.2527,37.2951,33059.0
2023-06-21 12:30:00,43.94,43.98,43.9,43.91,50013.0,37.2867,37.3206,37.2527,37.2612,50013.0
2023-06-21 12:35:00,43.9,43.91,43.89,43.9,31278.0,37.2527,37.2612,37.2442,37.2527,31278.0
2023-06-21 12:40:00,43.9,43.92,43.85,43.86,44344.0,37.2527,37.2697,37.2103,37.2188,44344.0
2023-06-21 12:45:00,43.86,43.88,43.84,43.87,51840.0,37.2188,37.2357,37.2018,37.2273,51840.0
2023-06-21 12:50:00,43.88,43.88,43.85,43.88,42838.0,37.2357,37.2357,37.2103,37.2357,42838.0
2023-06-21 12:55:00,43.87,43.89,43.85,43.87,58463.0,37.2273,37.2442,37.2103,37.2273,58463.0
2023-06-21 13:00:00,43.86,43.86,43.81,43.84,38031.0,37.2188,37.2188,37.1763,37.2018,38031.0
2023-06-21 13:05:00,43.84,43.85,43.82,43.85,22562.0,37.2018,37.2103,37.1848,37.2103,22562.0
2023-06-21 13:10:00,43.85,43.86,43.84,43.84,32515.0,37.2103,37.2188,37.2018,37.2018,32515.0
2023-06-21 13:15:00,43.84,43.85,43.8,43.8,41638.0,37.2018,37.2103,37.1679,37.1679,41638.0
2023-06-21 13:20:00,43.8,43.83,43.79,43.82,48989.0,37.1679,37.1933,37.1594,37.1848,48989.0
2023-06-21 13:25:00,43.83,43.86,43.82,43.84,24511.0,37.1933,37.2188,37.1848,37.2018,24511.0
2023-06-21 13:30:00,43.85,43.86,43.83,43.84,19199.0,37.2103,37.2188,37.1933,37.2018,19199.0
2023-06-21 13:35:00,43.85,43.86,43.84,43.84,39148.0,37.2103,37.2188,37.2018,37.2018,39148.0
2023-06-21 13:40:00,43.85,43.88,43.84,43.85,33433.0,37.2103,37.2357,37.2018,37.2103,33433.0
2023-06-21 13:45:00,43.86,43.87,43.84,43.84,10426.0,37.2188,37.2273,37.2018,37.2018,10426.0
2023-06-21 13:50:00,43.84,43.89,43.84,43.87,37585.0,37.2018,37.2442,37.2018,37.2273,37585.0
2023-06-21 13:55:00,43.87,43.87,43.83,43.85,35387.0,37.2273,37.2273,37.1933,37.2103,35387.0
2023-06-21 14:00:00,43.86,43.87,43.83,43.86,30359.0,37.2188,37.2273,37.1933,37.2188,30359.0
2023-06-21 14:05:00,43.85,43.9,43.85,43.89,49229.0,37.2103,37.2527,37.2103,37.2442,49229.0
2023-06-21 14:10:00,43.89,43.89,43.87,43.89,41198.0,37.2442,37.2442,37.2273,37.2442,41198.0
2023-06-21 14:15:00,43.89,43.92,43.88,43.9,46724.0,37.2442,37.2697,37.2357,37.2527,46724.0
2023-06-21 14:20:00,43.91,43.96,43.9,43.95,37408.0,37.2612,37.3036,37.2527,37.2951,37408.0
2023-06-21 14:25:00,43.95,43.96,43.93,43.95,24429.0,37.2951,37.3036,37.2782,37.2951,24429.0
2023-06-21 14:30:00,43.95,43.98,43.94,43.98,40798.0,37.2951,37.3206,37.2867,37.3206,40798.0
2023-06-21 14:35:00,43.98,43.98,43.93,43.96,35881.0,37.3206,37.3206,37.2782,37.3036,35881.0
2023-06-21 14:40:00,43.95,43.96,43.93,43.94,27643.0,37.2951,37.3036,37.2782,37.2867,27643.0
2023-06-21 14:45:00,43.94,43.97,43.94,43.96,41405.0,37.2867,37.3121,37.2867,37.3036,41405.0
2023-06-21 14:50:00,43.96,43.98,43.95,43.97,41243.0,37.3036,37.3206,37.2951,37.3121,41243.0
2023-06-21 14:55:00,43.97,43.99,43.96,43.97,39370.0,37.3121,37.3291,37.3036,37.3121,39370.0
2023-06-21 15:00:00,43.97,43.98,43.96,43.97,26851.0,37.3121,37.3206,37.3036,37.3121,26851.0
2023-06-21 15:05:00,43.96,43.96,43.92,43.93,39766.0,37.3036,37.3036,37.2697,37.2782,39766.0
2023-06-21 15:10:00,43.93,43.93,43.9,43.91,29180.0,37.2782,37.2782,37.2527,37.2612,29180.0
2023-06-21 15:15:00,43.91,43.94,43.9,43.92,39591.0,37.2612,37.2867,37.2527,37.2697,39591.0
2023-06-21 15:20:00,43.93,43.94,43.9,43.93,37342.0,37.2782,37.2867,37.2527,37.2782,37342.0
2023-06-21 15:25:00,43.93,43.93,43.89,43.9,53172.0,37.2782,37.2782,37.2442,37.2527,53172.0
2023-06-21 15:30:00,43.9,43.92,43.88,43.91,47648.0,37.2527,37.2697,37.2357,37.2612,47648.0
2023-06-21 15:35:00,43.91,43.95,43.9,43.91,67306.0,37.2612,37.2951,37.2527,37.2612,67306.0
2023-06-21 15:40:00,43.91,43.96,43.91,43.95,66671.0,37.2612,37.3036,37.2612,37.2951,66671.0
2023-06-21 15:45:00,43.95,43.98,43.94,43.94,116492.0,37.2951,37.3206,37.2867,37.2867,116492.0
2023-06-21 15:50:00,43.95,44.0,43.93,43.95,169594.0,37.2951,37.3376,37.2782,37.2951,169594.0
2023-06-21 15:55:00,43.95,43.98,43.93,43.96,368826.0,37.2951,37.3206,37.2782,37.3036,368826.0
2023-06-22 09:30:00,44.1,44.2,43.96,43.96,173960.0,37.4224,37.5073,37.3036,37.3036,173960.0
2023-06-22 09:35:00,43.97,44.06,43.96,44.0,103216.0,37.3121,37.3885,37.3036,37.3376,103216.0
2023-06-22 09:40:00,44.0,44.0,43.93,43.99,74726.0,37.3376,37.3376,37.2782,37.3291,74726.0
2023-06-22 09:45:00,44.0,44.03,43.96,43.97,69279.0,37.3376,37.363,37.3036,37.3121,69279.0
2023-06-22 09:50:00,43.97,44.09,43.95,44.06,73304.0,37.3121,37.4139,37.2951,37.3885,73304.0
2023-06-22 09:55:00,44.07,44.09,44.02,44.02,39012.0,37.397,37.4139,37.3545,37.3545,39012.0
2023-06-22 10:00:00,44.02,44.09,44.0,44.07,37411.0,37.3545,37.4139,37.3376,37.397,37411.0
2023-06-22 10:05:00,44.08,44.11,44.02,44.04,76380.0,37.4055,37.4309,37.3545,37.3715,76380.0
2023-06-22 10:10:00,44.03,44.04,43.98,43.98,52995.0,37.363,37.3715,37.3206,37.3206,52995.0
2023-06-22 10:15:00,43.98,44.01,43.9,43.93,70244.0,37.3206,37.3461,37.2527,37.2782,70244.0
2023-06-22 10:20:00,43.92,43.96,43.9,43.94,42301.0,37.2697,37.3036,37.2527,37.2867,42301.0
2023-06-22 10:25:00,43.94,43.94,43.91,43.93,26577.0,37.2867,37.2867,37.2612,37.2782,26577.0
2023-06-22 10:30:00,43.93,43.95,43.92,43.93,35501.0,37.2782,37.2951,37.2697,37.2782,35501.0
2023-06-22 10:35:00,43.94,43.97,43.86,43.89,46187.0,37.2867,37.3121,37.2188,37.2442,46187.0
2023-06-22 10:40:00,43.89,43.89,43.83,43.88,36231.0,37.2442,37.2442,37.1933,37.2357,36231.0
2023-06-22 10:45:00,43.87,43.89,43.86,43.88,58110.0,37.2273,37.2442,37.2188,37.2357,58110.0
2023-06-22 10:50:00,43.88,43.9,43.85,43.85,55456.0,37.2357,37.2527,37.2103,37.2103,55456.0
2023-06-22 10:55:00,43.86,43.86,43.8,43.8,33971.0,37.2188,37.2188,37.1679,37.1679,33971.0
2023-06-22 11:00:00,43.81,43.84,43.8,43.8,26438.0,37.1763,37.2018,37.1679,37.1679,26438.0
2023-06-22 11:05:00,43.8,43.81,43.77,43.79,35600.0,37.1679,37.1763,37.1424,37.1594,35600.0
2023-06-22 11:10:00,43.79,43.8,43.75,43.76,18405.0,37.1594,37.1679,37.1254,37.1339,18405.0
2023-06-22 11:15:00,43.76,43.77,43.75,43.76,53169.0,37.1339,37.1424,37.1254,37.1339,53169.0
2023-06-22 11:20:00,43.76,43.8,43.72,43.79,87205.0,37.1339,37.1679,37.1,37.1594,87205.0
2023-06-22 11:25:00,43.79,43.84,43.78,43.83,24698.0,37.1594,37.2018,37.1509,37.1933,24698.0
2023-06-22 11:30:00,43.83,43.84,43.79,43.79,26673.0,37.1933,37.2018,37.1594,37.1594,26673.0
2023-06-22 11:35:00,43.8,43.8,43.76,43.77,38429.0,37.1679,37.1679,37.1339,37.1424,38429.0
2023-06-22 11:40:00,43.77,43.78,43.75,43.76,30699.0,37.1424,37.1509,37.1254,37.1339,30699.0
2023-06-22 11:45:00,43.76,43.76,43.71,43.71,32774.0,37.1339,37.1339,37.0915,37.0915,32774.0
2023-06-22 11:50:00,43.71,43.76,43.69,43.76,29904.0,37.0915,37.1339,37.0745,37.1339,29904.0
2023-06-22 11:55:00,43.76,43.76,43.72,43.72,22992.0,37.1339,37.1339,37.1,37.1,22992.0
2023-06-22 12:00:00,43.72,43.74,43.71,43.73,26580.0,37.1,37.1169,37.0915,37.1085,26580.0
2023-06-22 12:05:00,43.73,43.76,43.72,43.76,44452.0,37.1085,37.1339,37.1,37.1339,44452.0
2023-06-22 12:10:00,43.76,43.78,43.75,43.75,21091.0,37.1339,37.1509,37.1254,37.1254,21091.0
2023-06-22 12:15:00,43.76,43.78,43.73,43.73,28327.0,37.1339,37.1509,37.1085,37.1085,28327.0
2023-06-22 12:20:00,43.73,43.79,43.72,43.79,26195.0,37.1085,37.1594,37.1,37.1594,26195.0
2023-06-22 12:25:00,43.79,43.8,43.78,43.8,19165.0,37.1594,37.1679,37.1509,37.1679,19165.0
2023-06-22 12:30:00,43.8,43.8,43.78,43.79,27617.0,37.1679,37.1679,37.1509,37.1594,27617.0
2023-06-22 12:35:00,43.79,43.82,43.77,43.8,30275.0,37.1594,37.1848,37.1424,37.1679,30275.0
2023-06-22 12:40:00,43.8,43.81,43.78,43.79,24012.0,37.1679,37.1763,37.1509,37.1594,24012.0
2023-06-22 12:45:00,43.79,43.79,43.76,43.77,21168.0,37.1594,37.1594,37.1339,37.1424,21168.0
2023-06-22 12:50:00,43.77,43.78,43.76,43.77,14101.0,37.1424,37.1509,37.1339,37.1424,14101.0
2023-06-22 12:55:00,43.77,43.78,43.75,43.77,24045.0,37.1424,37.1509,37.1254,37.1424,24045.0
2023-06-22 13:00:00,43.77,43.77,43.73,43.74,36341.0,37.1424,37.1424,37.1085,37.1169,36341.0
2023-06-22 13:05:00,43.74,43.75,43.72,43.72,16903.0,37.1169,37.1254,37.1,37.1,16903.0
2023-06-22 13:10:00,43.73,43.73,43.7,43.72,28191.0,37.1085,37.1085,37.083,37.1,28191.0
2023-06-22 13:15:00,43.71,43.75,43.71,43.75,36446.0,37.0915,37.1254,37.0915,37.1254,36446.0
2023-06-22 13:20:00,43.75,43.76,43.72,43.73,27570.0,37.1254,37.1339,37.1,37.1085,27570.0
2023-06-22 13:25:00,43.74,43.77,43.74,43.74,47005.0,37.1169,37.1424,37.1169,37.1169,47005.0
2023-06-22 13:30:00,43.75,43.76,43.73,43.75,33060.0,37.1254,37.1339,37.1085,37.1254,33060.0
2023-06-22 13:35:00,43.75,43.79,43.75,43.78,43933.0,37.1254,37.1594,37.1254,37.1509,43933.0
2023-06-22 13:40:00,43.78,43.79,43.73,43.75,83439.0,37.1509,37.1594,37.1085,37.1254,83439.0
2023-06-22 13:45:00,43.75,43.75,43.72,43.73,21781.0,37.1254,37.1254,37.1,37.1085,21781.0
2023-06-22 13:50:00,43.73,43.77,43.73,43.76,47233.0,37.1085,37.1424,37.1085,37.1339,47233.0
2023-06-22 13:55:00,43.76,43.79,43.75,43.77,35014.0,37.1339,37.1594,37.1254,37.1424,35014.0
2023-06-22 14:00:00,43.78,43.8,43.75,43.76,38474.0,37.1509,37.1679,37.1254,37.1339,38474.0
2023-06-22 14:05:00,43.76,43.77,43.75,43.77,18281.0,37.1339,37.1424,37.1254,37.1424,18281.0
2023-06-22 14:10:00,43.77,43.79,43.75,43.77,47345.0,37.1424,37.1594,37.1254,37.1424,47345.0
2023-06-22 14:15:00,43.78,43.79,43.76,43.78,24947.0,37.1509,37.1594,37.1339,37.1509,24947.0
2023-06-22 14:20:00,43.77,43.85,43.77,43.84,77046.0,37.1424,37.2103,37.1424,37.2018,77046.0
2023-06-22 14:25:00,43.84,43.85,43.82,43.84,42749.0,37.2018,37.2103,37.1848,37.2018,42749.0
2023-06-22 14:30:00,43.85,43.88,43.84,43.88,31819.0,37.2103,37.2357,37.2018,37.2357,31819.0
2023-06-22 14:35:00,43.88,43.89,43.87,43.89,28453.0,37.2357,37.2442,37.2273,37.2442,28453.0
2023-06-22 14:40:00,43.89,43.89,43.85,43.86,40572.0,37.2442,37.2442,37.2103,37.2188,40572.0
2023-06-22 14:45:00,43.86,43.86,43.83,43.85,31357.0,37.2188,37.2188,37.1933,37.2103,31357.0
2023-06-22 14:50:00,43.85,43.86,43.84,43.84,29744.0,37.2103,37.2188,37.2018,37.2018,29744.0
2023-06-22 14:55:00,43.85,43.88,43.84,43.88,30847.0,37.2103,37.2357,37.2018,37.2357,30847.0
2023-06-22 15:00:00,43.88,43.89,43.85,43.86,40446.0,37.2357,37.2442,37.2103,37.2188,40446.0
2023-06-22 15:05:00,43.86,43.86,43.83,43.83,23886.0,37.2188,37.2188,37.1933,37.1933,23886.0
2023-06-22 15:10:00,43.83,43.84,43.82,43.84,32678.0,37.1933,37.2018,37.1848,37.2018,32678.0
2023-06-22 15:15:00,43.84,43.86,43.83,43.86,31399.0,37.2018,37.2188,37.1933,37.2188,31399.0
2023-06-22 15:20:00,43.86,43.86,43.82,43.84,36481.0,37.2188,37.2188,37.1848,37.2018,36481.0
2023-06-22 15:25:00,43.84,43.87,43.83,43.86,37557.0,37.2018,37.2273,37.1933,37.2188,37557.0
2023-06-22 15:30:00,43.86,43.86,43.79,43.8,56022.0,37.2188,37.2188,37.1594,37.1679,56022.0
2023-06-22 15:35:00,43.8,43.81,43.77,43.8,71872.0,37.1679,37.1763,37.1424,37.1679,71872.0
2023-06-22 15:40:00,43.8,43.81,43.76,43.77,55964.0,37.1679,37.1763,37.1339,37.1424,55964.0
2023-06-22 15:45:00,43.77,43.78,43.73,43.75,106525.0,37.1424,37.1509,37.1085,37.1254,106525.0
2023-06-22 15:50:00,43.76,43.77,43.73,43.77,103327.0,37.1339,37.1424,37.1085,37.1424,103327.0
2023-06-22 15:55:00,43.77,43.79,43.72,43.76,292222.0,37.1424,37.1594,37.1,37.1339,292222.0
2023-06-23 09:30:00,43.87,43.92,43.78,43.85,136804.0,37.2273,37.2697,37.1509,37.2103,136804.0
2023-06-23 09:35:00,43.86,43.94,43.79,43.83,65841.0,37.2188,37.2867,37.1594,37.1933,65841.0
2023-06-23 09:40:00,43.84,43.94,43.82,43.88,65527.0,37.2018,37.2867,37.1848,37.2357,65527.0
2023-06-23 09:45:00,43.88,44.02,43.88,43.98,81030.0,37.2357,37.3545,37.2357,37.3206,81030.0
2023-06-23 09:50:00,43.98,44.05,43.94,43.96,46766.0,37.3206,37.38,37.2867,37.3036,46766.0
2023-06-23 09:55:00,43.94,43.96,43.91,43.92,42145.0,37.2867,37.3036,37.2612,37.2697,42145.0
2023-06-23 10:00:00,43.93,44.03,43.91,44.02,70678.0,37.2782,37.363,37.2612,37.3545,70678.0
2023-06-23 10:05:00,44.02,44.05,44.0,44.01,44297.0,37.3545,37.38,37.3376,37.3461,44297.0
2023-06-23 10:10:00,44.01,44.01,43.95,43.99,68842.0,37.3461,37.3461,37.2951,37.3291,68842.0
2023-06-23 10:15:00,44.0,44.02,43.98,43.99,48530.0,37.3376,37.3545,37.3206,37.3291,48530.0
2023-06-23 10:20:00,43.99,44.05,43.98,44.05,46092.0,37.3291,37.38,37.3206,37.38,46092.0
2023-06-23 10:25:00,44.05,44.09,44.04,44.05,68958.0,37.38,37.4139,37.3715,37.38,68958.0
2023-06-23 10:30:00,44.04,44.04,43.98,44.02,60299.0,37.3715,37.3715,37.3206,37.3545,60299.0
2023-06-23 10:35:00,44.02,44.02,43.94,43.96,43745.0,37.3545,37.3545,37.2867,37.3036,43745.0
2023-06-23 10:40:00,43.96,43.98,43.94,43.97,33679.0,37.3036,37.3206,37.2867,37.3121,33679.0
2023-06-23 10:45:00,43.98,44.02,43.97,44.0,40010.0,37.3206,37.3545,37.3121,37.3376,40010.0
2023-06-23 10:50:00,44.0,44.01,43.95,43.96,48728.0,37.3376,37.3461,37.2951,37.3036,48728.0
2023-06-23 10:55:00,43.95,43.97,43.93,43.95,30377.0,37.2951,37.3121,37.2782,37.2951,30377.0
2023-06-23 11:00:00,43.95,43.99,43.93,43.96,35239.0,37.2951,37.3291,37.2782,37.3036,35239.0
2023-06-23 11:05:00,43.95,43.96,43.82,43.83,73367.0,37.2951,37.3036,37.1848,37.1933,73367.0
2023-06-23 11:10:00,43.84,43.85,43.81,43.83,39757.0,37.2018,37.2103,37.1763,37.1933,39757.0
2023-06-23 11:15:00,43.84,43.84,43.79,43.8,125579.0,37.2018,37.2018,37.1594,37.1679,125579.0
2023-06-23 11:20:00,43.81,43.83,43.73,43.75,51194.0,37.1763,37.1933,37.1085,37.1254,51194.0
2023-06-23 11:25:00,43.75,43.76,43.71,43.75,47819.0,37.1254,37.1339,37.0915,37.1254,47819.0
2023-06-23 11:30:00,43.74,43.77,43.72,43.77,39398.0,37.1169,37.1424,37.1,37.1424,39398.0
2023-06-23 11:35:00,43.77,43.77,43.72,43.73,50649.0,37.1424,37.1424,37.1,37.1085,50649.0
2023-06-23 11:40:00,43.73,43.78,43.72,43.74,62197.0,37.1085,37.1509,37.1,37.1169,62197.0
2023-06-23 11:45:00,43.73,43.78,43.73,43.75,45436.0,37.1085,37.1509,37.1085,37.1254,45436.0
2023-06-23 11:50:00,43.75,43.75,43.71,43.73,35476.0,37.1254,37.1254,37.0915,37.1085,35476.0
2023-06-23 11:55:00,43.72,43.75,43.72,43.75,25724.0,37.1,37.1254,37.1,37.1254,25724.0
2023-06-23 12:00:00,43.74,43.76,43.71,43.72,54163.0,37.1169,37.1339,37.0915,37.1,54163.0
2023-06-23 12:05:00,43.71,43.71,43.68,43.71,28066.0,37.0915,37.0915,37.066,37.0915,28066.0
2023-06-23 12:10:00,43.71,43.71,43.66,43.66,65912.0,37.0915,37.0915,37.0491,37.0491,65912.0
2023-06-23 12:15:00,43.66,43.68,43.65,43.66,35830.0,37.0491,37.066,37.0406,37.0491,35830.0
2023-06-23 12:20:00,43.66,43.72,43.65,43.72,74674.0,37.0491,37.1,37.0406,37.1,74674.0
2023-06-23 12:25:00,43.72,43.73,43.68,43.7,34405.0,37.1,37.1085,37.066,37.083,34405.0
2023-06-23 12:30:00,43.69,43.7,43.65,43.67,48399.0,37.0745,37.083,37.0406,37.0575,48399.0
2023-06-23 12:35:00,43.66,43.67,43.63,43.64,30298.0,37.0491,37.0575,37.0236,37.0321,30298.0
2023-06-23 12:40:00,43.63,43.66,43.62,43.65,23664.0,37.0236,37.0491,37.0151,37.0406,23664.0
2023-06-23 12:45:00,43.66,43.67,43.65,43.66,15302.0,37.0491,37.0575,37.0406,37.0491,15302.0
2023-06-23 12:50:00,43.66,43.68,43.64,43.66,40720.0,37.0491,37.066,37.0321,37.0491,40720.0
2023-06-23 12:55:00,43.66,43.66,43.61,43.64,30998.0,37.0491,37.0491,37.0066,37.0321,30998.0
2023-06-23 13:00:00,43.63,43.64,43.6,43.61,35232.0,37.0236,37.0321,36.9981,37.0066,35232.0
2023-06-23 13:05:00,43.61,43.61,43.56,43.58,57518.0,37.0066,37.0066,36.9642,36.9812,57518.0
2023-06-23 13:10:00,43.59,43.59,43.56,43.57,23483.0,36.9897,36.9897,36.9642,36.9727,23483.0
2023-06-23 13:15:00,43.57,43.59,43.55,43.55,24688.0,36.9727,36.9897,36.9557,36.9557,24688.0
2023-06-23 13:20:00,43.56,43.59,43.55,43.57,31877.0,36.9642,36.9897,36.9557,36.9727,31877.0
2023-06-23 13:25:00,43.57,43.58,43.55,43.56,35731.0,36.9727,36.9812,36.9557,36.9642,35731.0
2023-06-23 13:30:00,43.57,43.59,43.56,43.59,30105.0,36.9727,36.9897,36.9642,36.9897,30105.0
2023-06-23 13:35:00,43.59,43.6,43.57,43.59,47541.0,36.9897,36.9981,36.9727,36.9897,47541.0
2023-06-23 13:40:00,43.6,43.6,43.56,43.57,35861.0,36.9981,36.9981,36.9642,36.9727,35861.0
2023-06-23 13:45:00,43.57,43.59,43.56,43.57,31491.0,36.9727,36.9897,36.9642,36.9727,31491.0
2023-06-23 13:50:00,43.57,43.57,43.53,43.55,40517.0,36.9727,36.9727,36.9387,36.9557,40517.0
2023-06-23 13:55:00,43.55,43.56,43.52,43.54,29622.0,36.9557,36.9642,36.9303,36.9472,29622.0
2023-06-23 14:00:00,43.53,43.53,43.49,43.51,66109.0,36.9387,36.9387,36.9048,36.9218,66109.0
2023-06-23 14:05:00,43.51,43.51,43.49,43.51,34877.0,36.9218,36.9218,36.9048,36.9218,34877.0
2023-06-23 14:10:00,43.5,43.52,43.47,43.48,40089.0,36.9133,36.9303,36.8878,36.8963,40089.0
2023-06-23 14:15:00,43.48,43.49,43.46,43.48,46776.0,36.8963,36.9048,36.8793,36.8963,46776.0
2023-06-23 14:20:00,43.48,43.49,43.47,43.48,31897.0,36.8963,36.9048,36.8878,36.8963,31897.0
2023-06-23 14:25:00,43.48,43.48,43.43,43.44,35719.0,36.8963,36.8963,36.8539,36.8624,35719.0
2023-06-23 14:30:00,43.44,43.46,43.43,43.45,32484.0,36.8624,36.8793,36.8539,36.8709,32484.0
2023-06-23 14:35:00,43.45,43.46,43.42,43.45,53653.0,36.8709,36.8793,36.8454,36.8709,53653.0
2023-06-23 14:40:00,43.45,43.45,43.42,43.44,47028.0,36.8709,36.8709,36.8454,36.8624,47028.0
2023-06-23 14:45:00,43.44,43.44,43.39,43.4,63765.0,36.8624,36.8624,36.8199,36.8284,63765.0
2023-06-23 14:50:00,43.39,43.4,43.36,43.37,101012.0,36.8199,36.8284,36.7945,36.803,101012.0
2023-06-23 14:55:00,43.37,43.37,43.34,43.36,177921.0,36.803,36.803,36.7775,36.7945,177921.0
2023-06-23 15:00:00,43.36,43.37,43.34,43.35,78829.0,36.7945,36.803,36.7775,36.786,78829.0
2023-06-23 15:05:00,43.35,43.37,43.34,43.37,52175.0,36.786,36.803,36.7775,36.803,52175.0
2023-06-23 15:10:00,43.37,43.38,43.35,43.36,48723.0,36.803,36.8115,36.786,36.7945,48723.0
2023-06-23 15:15:00,43.36,43.39,43.35,43.38,88655.0,36.7945,36.8199,36.786,36.8115,88655.0
2023-06-23 15:20:00,43.39,43.39,43.35,43.36,48020.0,36.8199,36.8199,36.786,36.7945,48020.0
2023-06-23 15:25:00,43.37,43.39,43.36,43.39,78776.0,36.803,36.8199,36.7945,36.8199,78776.0
2023-06-23 15:30:00,43.39,43.43,43.37,43.43,78952.0,36.8199,36.8539,36.803,36.8539,78952.0
2023-06-23 15:35:00,43.43,43.52,43.42,43.51,105025.0,36.8539,36.9303,36.8454,36.9218,105025.0
2023-06-23 15:40:00,43.5,43.53,43.48,43.52,138618.0,36.9133,36.9387,36.8963,36.9303,138618.0
2023-06-23 15:45:00,43.51,43.51,43.45,43.47,172537.0,36.9218,36.9218,36.8709,36.8878,172537.0
2023-06-23 15:50:00,43.47,43.53,43.44,43.48,271075.0,36.8878,36.9387,36.8624,36.8963,271075.0
2023-06-23 15:55:00,43.48,43.51,43.4,43.42,677418.0,36.8963,36.9218,36.8284,36.8454,677418.0
2023-06-26 09:30:00,43.5,43.64,43.49,43.62,172186.0,36.9133,37.0321,36.9048,37.0151,172186.0
2023-06-26 09:35:00,43.61,43.64,43.53,43.53,134433.0,37.0066,37.0321,36.9387,36.9387,134433.0
2023-06-26 09:40:00,43.53,43.62,43.43,43.61,459697.0,36.9387,37.0151,36.8539,37.0066,459697.0
2023-06-26 09:45:00,43.62,43.68,43.54,43.55,169349.0,37.0151,37.066,36.9472,36.9557,169349.0
2023-06-26 09:50:00,43.55,43.61,43.5,43.51,186412.0,36.9557,37.0066,36.9133,36.9218,186412.0
2023-06-26 09:55:00,43.51,43.59,43.47,43.55,487412.0,36.9218,36.9897,36.8878,36.9557,487412.0
2023-06-26 10:00:00,43.55,43.62,43.52,43.62,169669.0,36.9557,37.0151,36.9303,37.0151,169669.0
2023-06-26 10:05:00,43.61,43.72,43.61,43.67,75741.0,37.0066,37.1,37.0066,37.0575,75741.0
2023-06-26 10:10:00,43.68,43.68,43.62,43.67,28350.0,37.066,37.066,37.0151,37.0575,28350.0
2023-06-26 10:15:00,43.67,43.72,43.66,43.7,98023.0,37.0575,37.1,37.0491,37.083,98023.0
2023-06-26 10:20:00,43.69,43.7,43.64,43.66,61016.0,37.0745,37.083,37.0321,37.0491,61016.0
2023-06-26 10:25:00,43.66,43.67,43.63,43.63,38789.0,37.0491,37.0575,37.0236,37.0236,38789.0
2023-06-26 10:30:00,43.63,43.64,43.56,43.59,42720.0,37.0236,37.0321,36.9642,36.9897,42720.0
2023-06-26 10:35:00,43.6,43.6,43.54,43.54,77151.0,36.9981,36.9981,36.9472,36.9472,77151.0
2023-06-26 10:40:00,43.55,43.63,43.54,43.63,42785.0,36.9557,37.0236,36.9472,37.0236,42785.0
2023-06-26 10:45:00,43.63,43.65,43.58,43.65,46080.0,37.0236,37.0406,36.9812,37.0406,46080.0
2023-06-26 10:50:00,43.64,43.67,43.62,43.67,46876.0,37.0321,37.0575,37.0151,37.0575,46876.0
2023-06-26 10:55:00,43.66,43.68,43.65,43.66,41791.0,37.0491,37.066,37.0406,37.0491,41791.0
2023-06-26 11:00:00,43.67,43.7,43.66,43.68,39226.0,37.0575,37.083,37.0491,37.066,39226.0
2023-06-26 11:05:00,43.68,43.75,43.68,43.75,58734.0,37.066,37.1254,37.066,37.1254,58734.0
2023-06-26 11:10:00,43.75,43.8,43.74,43.79,67741.0,37.1254,37.1679,37.1169,37.1594,67741.0
2023-06-26 11:15:00,43.78,43.81,43.75,43.8,40986.0,37.1509,37.1763,37.1254,37.1679,40986.0
2023-06-26 11:20:00,43.81,43.82,43.79,43.8,34593.0,37.1763,37.1848,37.1594,37.1679,34593.0
2023-06-26 11:25:00,43.8,43.81,43.76,43.76,34525.0,37.1679,37.1763,37.1339,37.1339,34525.0
2023-06-26 11:30:00,43.77,43.79,43.73,43.74,40718.0,37.1424,37.1594,37.1085,37.1169,40718.0
2023-06-26 11:35:00,43.74,43.79,43.73,43.77,83471.0,37.1169,37.1594,37.1085,37.1424,83471.0
2023-06-26 11:40:00,43.77,43.81,43.77,43.8,29475.0,37.1424,37.1763,37.1424,37.1679,29475.0
2023-06-26 11:45:00,43.8,43.83,43.79,43.81,61205.0,37.1679,37.1933,37.1594,37.1763,61205.0
2023-06-26 11:50:00,43.81,43.86,43.81,43.82,216184.0,37.1763,37.2188,37.1763,37.1848,216184.0
2023-06-26 11:55:00,43.82,43.85,43.81,43.83,24949.0,37.1848,37.2103,37.1763,37.1933,24949.0
2023-06-26 12:00:00,43.82,43.86,43.81,43.83,31071.0,37.1848,37.2188,37.1763,37.1933,31071.0
2023-06-26 12:05:00,43.82,43.88,43.82,43.88,21827.0,37.1848,37.2357,37.1848,37.2357,21827.0
2023-06-26 12:10:00,43.88,43.89,43.86,43.88,46620.0,37.2357,37.2442,37.2188,37.2357,46620.0
2023-06-26 12:15:00,43.88,43.93,43.88,43.89,77990.0,37.2357,37.2782,37.2357,37.2442,77990.0
2023-06-26 12:20:00,43.89,43.97,43.88,43.96,56239.0,37.2442,37.3121,37.2357,37.3036,56239.0
2023-06-26 12:25:00,43.96,43.99,43.95,43.98,18551.0,37.3036,37.3291,37.2951,37.3206,18551.0
2023-06-26 12:30:00,43.98,43.99,43.93,43.94,26697.0,37.3206,37.3291,37.2782,37.2867,26697.0
2023-06-26 12:35:00,43.94,43.95,43.92,43.93,51132.0,37.2867,37.2951,37.2697,37.2782,51132.0
2023-06-26 12:40:00,43.93,43.97,43.92,43.97,33380.0,37.2782,37.3121,37.2697,37.3121,33380.0
2023-06-26 12:45:00,43.97,44.01,43.97,44.01,62525.0,37.3121,37.3461,37.3121,37.3461,62525.0
2023-06-26 12:50:00,44.01,44.02,43.99,44.02,31359.0,37.3461,37.3545,37.3291,37.3545,31359.0
2023-06-26 12:55:00,44.02,44.04,44.0,44.0,43863.0,37.3545,37.3715,37.3376,37.3376,43863.0
2023-06-26 13:00:00,44.0,44.04,43.99,44.01,57186.0,37.3376,37.3715,37.3291,37.3461,57186.0
2023-06-26 13:05:00,44.01,44.02,43.99,44.01,38341.0,37.3461,37.3545,37.3291,37.3461,38341.0
2023-06-26 13:10:00,44.01,44.02,43.98,43.99,29765.0,37.3461,37.3545,37.3206,37.3291,29765.0
2023-06-26 13:15:00,44.0,44.04,43.99,44.04,22641.0,37.3376,37.3715,37.3291,37.3715,22641.0
2023-06-26 13:20:00,44.04,44.04,43.98,44.0,51755.0,37.3715,37.3715,37.3206,37.3376,51755.0
2023-06-26 13:25:00,43.99,44.02,43.96,44.01,36384.0,37.3291,37.3545,37.3036,37.3461,36384.0
2023-06-26 13:30:00,44.01,44.01,43.96,43.98,25856.0,37.3461,37.3461,37.3036,37.3206,25856.0
2023-06-26 13:35:00,43.97,44.0,43.96,43.99,38773.0,37.3121,37.3376,37.3036,37.3291,38773.0
2023-06-26 13:40:00,43.99,44.01,43.98,44.0,28942.0,37.3291,37.3461,37.3206,37.3376,28942.0
2023-06-26 13:45:00,44.0,44.03,43.99,44.02,41262.0,37.3376,37.363,37.3291,37.3545,41262.0
2023-06-26 13:50:00,44.02,44.03,44.01,44.01,41056.0,37.3545,37.363,37.3461,37.3461,41056.0
2023-06-26 13:55:00,44.01,44.02,43.98,44.01,36228.0,37.3461,37.3545,37.3206,37.3461,36228.0
2023-06-26 14:00:00,44.02,44.02,43.99,44.02,20766.0,37.3545,37.3545,37.3291,37.3545,20766.0
2023-06-26 14:05:00,44.02,44.02,43.95,43.96,30015.0,37.3545,37.3545,37.2951,37.3036,30015.0
2023-06-26 14:10:00,43.96,43.97,43.95,43.96,26489.0,37.3036,37.3121,37.2951,37.3036,26489.0
2023-06-26 14:15:00,43.96,43.97,43.94,43.95,28389.0,37.3036,37.3121,37.2867,37.2951,28389.0
2023-06-26 14:20:00,43.95,43.95,43.93,43.93,29902.0,37.2951,37.2951,37.2782,37.2782,29902.0
2023-06-26 14:25:00,43.94,43.94,43.91,43.91,34101.0,37.2867,37.2867,37.2612,37.2612,34101.0
2023-06-26 14:30:00,43.91,43.96,43.91,43.96,24094.0,37.2612,37.3036,37.2612,37.3036,24094.0
2023-06-26 14:35:00,43.96,43.98,43.95,43.96,43459.0,37.3036,37.3206,37.2951,37.3036,43459.0
2023-06-26 14:40:00,43.97,43.98,43.96,43.97,17325.0,37.3121,37.3206,37.3036,37.3121,17325.0
2023-06-26 14:45:00,43.97,43.99,43.96,43.97,43606.0,37.3121,37.3291,37.3036,37.3121,43606.0
2023-06-26 14:50:00,43.97,44.02,43.97,44.02,72722.0,37.3121,37.3545,37.3121,37.3545,72722.0
2023-06-26 14:55:00,44.02,44.04,44.01,44.04,25341.0,37.3545,37.3715,37.3461,37.3715,25341.0
2023-06-26 15:00:00,44.04,44.06,44.02,44.06,37633.0,37.3715,37.3885,37.3545,37.3885,37633.0
2023-06-26 15:05:00,44.06,44.1,44.05,44.09,66423.0,37.3885,37.4224,37.38,37.4139,66423.0
2023-06-26 15:10:00,44.09,44.11,44.09,44.11,90693.0,37.4139,37.4309,37.4139,37.4309,90693.0
2023-06-26 15:15:00,44.11,44.17,44.1,44.17,76786.0,37.4309,37.4818,37.4224,37.4818,76786.0
2023-06-26 15:20:00,44.16,44.19,44.16,44.19,55922.0,37.4733,37.4988,37.4733,37.4988,55922.0
2023-06-26 15:25:00,44.19,44.22,44.17,44.21,95602.0,37.4988,37.5243,37.4818,37.5158,95602.0
2023-06-26 15:30:00,44.22,44.26,44.21,44.26,95926.0,37.5243,37.5582,37.5158,37.5582,95926.0
2023-06-26 15:35:00,44.26,44.26,44.24,44.25,86045.0,37.5582,37.5582,37.5412,37.5497,86045.0
2023-06-26 15:40:00,44.25,44.29,44.2,44.21,116718.0,37.5497,37.5837,37.5073,37.5158,116718.0
2023-06-26 15:45:00,44.21,44.21,44.16,44.19,138649.0,37.5158,37.5158,37.4733,37.4988,138649.0
2023-06-26 15:50:00,44.19,44.2,44.15,44.19,410686.0,37.4988,37.5073,37.4649,37.4988,410686.0
2023-06-26 15:55:00,44.19,44.28,44.18,44.27,535819.0,37.4988,37.5752,37.4903,37.5667,535819.0
2023-06-27 09:30:00,44.16,44.22,44.1,44.1,184277.0,37.4733,37.5243,37.4224,37.4224,184277.0
2023-06-27 09:35:00,44.09,44.16,44.04,44.12,128560.0,37.4139,37.4733,37.3715,37.4394,128560.0
2023-06-27 09:40:00,44.12,44.17,44.07,44.14,80339.0,37.4394,37.4818,37.397,37.4564,80339.0
2023-06-27 09:45:00,44.13,44.14,44.04,44.09,44136.0,37.4479,37.4564,37.3715,37.4139,44136.0
2023-06-27 09:50:00,44.09,44.09,43.98,44.0,110779.0,37.4139,37.4139,37.3206,37.3376,110779.0
2023-06-27 09:55:00,44.0,44.12,43.98,44.08,75773.0,37.3376,37.4394,37.3206,37.4055,75773.0
2023-06-27 10:00:00,44.07,44.1,44.05,44.07,78294.0,37.397,37.4224,37.38,37.397,78294.0
2023-06-27 10:05:00,44.06,44.08,44.01,44.02,62605.0,37.3885,37.4055,37.3461,37.3545,62605.0
2023-06-27 10:10:00,44.01,44.1,44.0,44.09,65511.0,37.3461,37.4224,37.3376,37.4139,65511.0
2023-06-27 10:15:00,44.1,44.17,44.08,44.16,68149.0,37.4224,37.4818,37.4055,37.4733,68149.0
2023-06-27 10:20:00,44.16,44.22,44.15,44.2,63717.0,37.4733,37.5243,37.4649,37.5073,63717.0
2023-06-27 10:25:00,44.21,44.21,44.13,44.17,55320.0,37.5158,37.5158,37.4479,37.4818,55320.0
2023-06-27 10:30:00,44.18,44.25,44.17,44.23,45993.0,37.4903,37.5497,37.4818,37.5327,45993.0
2023-06-27 10:35:00,44.22,44.23,44.15,44.18,56396.0,37.5243,37.5327,37.4649,37.4903,56396.0
2023-06-27 10:40:00,44.18,44.26,44.16,44.26,42225.0,37.4903,37.5582,37.4733,37.5582,42225.0
2023-06-27 10:45:00,44.25,44.29,44.24,44.24,37371.0,37.5497,37.5837,37.5412,37.5412,37371.0
2023-06-27 10:50:00,44.23,44.25,44.19,44.22,40021.0,37.5327,37.5497,37.4988,37.5243,40021.0
2023-06-27 10:55:00,44.22,44.26,44.2,44.23,46702.0,37.5243,37.5582,37.5073,37.5327,46702.0
2023-06-27 11:00:00,44.23,44.28,44.21,44.27,60536.0,37.5327,37.5752,37.5158,37.5667,60536.0
2023-06-27 11:05:00,44.27,44.3,44.25,44.26,43082.0,37.5667,37.5921,37.5497,37.5582,43082.0
2023-06-27 11:10:00,44.26,44.26,44.22,44.23,61808.0,37.5582,37.5582,37.5243,37.5327,61808.0
2023-06-27 11:15:00,44.23,44.26,44.21,44.25,51889.0,37.5327,37.5582,37.5158,37.5497,51889.0
2023-06-27 11:20:00,44.25,44.27,44.21,44.27,35943.0,37.5497,37.5667,37.5158,37.5667,35943.0
2023-06-27 11:25:00,44.27,44.27,44.21,44.22,40304.0,37.5667,37.5667,37.5158,37.5243,40304.0
2023-06-27 11:30:00,44.21,44.22,44.15,44.16,31318.0,37.5158,37.5243,37.4649,37.4733,31318.0
2023-06-27 11:35:00,44.16,44.24,44.15,44.23,49289.0,37.4733,37.5412,37.4649,37.5327,49289.0
2023-06-27 11:40:00,44.23,44.26,44.2,44.22,40580.0,37.5327,37.5582,37.5073,37.5243,40580.0
2023-06-27 11:45:00,44.22,44.28,44.22,44.27,55768.0,37.5243,37.5752,37.5243,37.5667,55768.0
2023-06-27 11:50:00,44.27,44.27,44.23,44.23,35778.0,37.5667,37.5667,37.5327,37.5327,35778.0
2023-06-27 11:55:00,44.24,44.26,44.22,44.23,50571.0,37.5412,37.5582,37.5243,37.5327,50571.0
2023-06-27 12:00:00,44.23,44.25,44.22,44.23,27978.0,37.5327,37.5497,37.5243,37.5327,27978.0
2023-06-27 12:05:00,44.23,44.24,44.21,44.23,51648.0,37.5327,37.5412,37.5158,37.5327,51648.0
2023-06-27 12:10:00,44.23,44.28,44.23,44.26,43182.0,37.5327,37.5752,37.5327,37.5582,43182.0
2023-06-27 12:15:00,44.26,44.26,44.22,44.22,33534.0,37.5582,37.5582,37.5243,37.5243,33534.0
2023-06-27 12:20:00,44.23,44.25,44.22,44.22,57706.0,37.5327,37.5497,37.5243,37.5243,57706.0
2023-06-27 12:25:00,44.22,44.26,44.22,44.24,64217.0,37.5243,37.5582,37.5243,37.5412,64217.0
2023-06-27 12:30:00,44.25,44.25,44.19,44.24,39995.0,37.5497,37.5497,37.4988,37.5412,39995.0
2023-06-27 12:35:00,44.25,44.29,44.23,44.29,30517.0,37.5497,37.5837,37.5327,37.5837,30517.0
2023-06-27 12:40:00,44.28,44.29,44.25,44.26,30725.0,37.5752,37.5837,37.5497,37.5582,30725.0
2023-06-27 12:45:00,44.26,44.27,44.24,44.27,35780.0,37.5582,37.5667,37.5412,37.5667,35780.0
2023-06-27 12:50:00,44.27,44.28,44.23,44.23,29377.0,37.5667,37.5752,37.5327,37.5327,29377.0
2023-06-27 12:55:00,44.23,44.24,44.21,44.23,31341.0,37.5327,37.5412,37.5158,37.5327,31341.0
2023-06-27 13:00:00,44.23,44.24,44.21,44.23,39123.0,37.5327,37.5412,37.5158,37.5327,39123.0
2023-06-27 13:05:00,44.23,44.26,44.23,44.23,24680.0,37.5327,37.5582,37.5327,37.5327,24680.0
2023-06-27 13:10:00,44.23,44.28,44.22,44.27,39097.0,37.5327,37.5752,37.5243,37.5667,39097.0
2023-06-27 13:15:00,44.27,44.28,44.25,44.26,25920.0,37.5667,37.5752,37.5497,37.5582,25920.0
2023-06-27 13:20:00,44.26,44.28,44.25,44.27,35029.0,37.5582,37.5752,37.5497,37.5667,35029.0
2023-06-27 13:25:00,44.28,44.31,44.27,44.31,70384.0,37.5752,37.6006,37.5667,37.6006,70384.0
2023-06-27 13:30:00,44.31,44.34,44.31,44.33,41322.0,37.6006,37.6261,37.6006,37.6176,41322.0
2023-06-27 13:35:00,44.33,44.33,44.29,44.3,34462.0,37.6176,37.6176,37.5837,37.5921,34462.0
2023-06-27 13:40:00,44.3,44.3,44.28,44.3,29415.0,37.5921,37.5921,37.5752,37.5921,29415.0
2023-06-27 13:45:00,44.3,44.33,44.29,44.32,26722.0,37.5921,37.6176,37.5837,37.6091,26722.0
2023-06-27 13:50:00,44.32,44.33,44.31,44.33,40536.0,37.6091,37.6176,37.6006,37.6176,40536.0
2023-06-27 13:55:00,44.33,44.36,44.31,44.32,70907.0,37.6176,37.6431,37.6006,37.6091,70907.0
2023-06-27 14:00:00,44.32,44.34,44.31,44.33,47309.0,37.6091,37.6261,37.6006,37.6176,47309.0
2023-06-27 14:05:00,44.33,44.36,44.32,44.34,46285.0,37.6176,37.6431,37.6091,37.6261,46285.0
2023-06-27 14:10:00,44.34,44.37,44.33,44.35,34492.0,37.6261,37.6515,37.6176,37.6346,34492.0
2023-06-27 14:15:00,44.36,44.37,44.35,44.35,45573.0,37.6431,37.6515,37.6346,37.6346,45573.0
2023-06-27 14:20:00,44.36,44.37,44.34,44.34,43025.0,37.6431,37.6515,37.6261,37.6261,43025.0
2023-06-27 14:25:00,44.34,44.36,44.33,44.34,35908.0,37.6261,37.6431,37.6176,37.6261,35908.0
2023-06-27 14:30:00,44.34,44.34,44.3,44.31,48907.0,37.6261,37.6261,37.5921,37.6006,48907.0
2023-06-27 14:35:00,44.31,44.31,44.3,44.3,21703.0,37.6006,37.6006,37.5921,37.5921,21703.0
2023-06-27 14:40:00,44.3,44.31,44.27,44.27,33139.0,37.5921,37.6006,37.5667,37.5667,33139.0
2023-06-27 14:45:00,44.27,44.32,44.27,44.32,54839.0,37.5667,37.6091,37.5667,37.6091,54839.0
2023-06-27 14:50:00,44.32,44.33,44.29,44.32,42770.0,37.6091,37.6176,37.5837,37.6091,42770.0
2023-06-27 14:55:00,44.33,44.33,44.29,44.3,28659.0,37.6176,37.6176,37.5837,37.5921,28659.0
2023-06-27 15:00:00,44.3,44.32,44.29,44.32,43727.0,37.5921,37.6091,37.5837,37.6091,43727.0
2023-06-27 15:05:00,44.32,44.33,44.31,44.32,30238.0,37.6091,37.6176,37.6006,37.6091,30238.0
2023-06-27 15:10:00,44.32,44.32,44.28,44.3,54782.0,37.6091,37.6091,37.5752,37.5921,54782.0
2023-06-27 15:15:00,44.31,44.32,44.3,44.32,38712.0,37.6006,37.6091,37.5921,37.6091,38712.0
2023-06-27 15:20:00,44.32,44.33,44.28,44.32,62367.0,37.6091,37.6176,37.5752,37.6091,62367.0
2023-06-27 15:25:00,44.33,44.35,44.31,44.32,80462.0,37.6176,37.6346,37.6006,37.6091,80462.0
2023-06-27 15:30:00,44.31,44.34,44.3,44.34,71671.0,37.6006,37.6261,37.5921,37.6261,71671.0
2023-06-27 15:35:00,44.33,44.34,44.3,44.32,66450.0,37.6176,37.6261,37.5921,37.6091,66450.0
2023-06-27 15:40:00,44.32,44.37,44.3,44.36,88320.0,37.6091,37.6515,37.5921,37.6431,88320.0
2023-06-27 15:45:00,44.36,44.37,44.33,44.34,111000.0,37.6431,37.6515,37.6176,37.6261,111000.0
2023-06-27 15:50:00,44.34,44.38,44.32,44.37,214672.0,37.6261,37.66,37.6091,37.6515,214672.0
2023-06-27 15:55:00,44.37,44.37,44.33,44.34,391739.0,37.6515,37.6515,37.6176,37.6261,391739.0
2023-06-28 09:30:00,44.16,44.25,43.99,44.04,187218.0,37.4733,37.5497,37.3291,37.3715,187218.0
2023-06-28 09:35:00,44.05,44.08,43.89,43.94,71136.0,37.38,37.4055,37.2442,37.2867,71136.0
2023-06-28 09:40:00,43.94,43.99,43.9,43.95,83631.0,37.2867,37.3291,37.2527,37.2951,83631.0
2023-06-28 09:45:00,43.96,43.97,43.87,43.9,184812.0,37.3036,37.3121,37.2273,37.2527,184812.0
2023-06-28 09:50:00,43.9,43.97,43.87,43.96,137789.0,37.2527,37.3121,37.2273,37.3036,137789.0
2023-06-28 09:55:00,43.96,44.01,43.95,44.01,43821.0,37.3036,37.3461,37.2951,37.3461,43821.0
2023-06-28 10:00:00,44.01,44.01,43.95,44.0,57692.0,37.3461,37.3461,37.2951,37.3376,57692.0
2023-06-28 10:05:00,44.0,44.02,43.97,43.98,60562.0,37.3376,37.3545,37.3121,37.3206,60562.0
2023-06-28 10:10:00,43.98,44.0,43.94,43.99,33078.0,37.3206,37.3376,37.2867,37.3291,33078.0
2023-06-28 10:15:00,43.98,43.99,43.94,43.97,32674.0,37.3206,37.3291,37.2867,37.3121,32674.0
2023-06-28 10:20:00,43.97,43.97,43.93,43.96,60194.0,37.3121,37.3121,37.2782,37.3036,60194.0
2023-06-28 10:25:00,43.96,43.98,43.89,43.91,184382.0,37.3036,37.3206,37.2442,37.2612,184382.0
2023-06-28 10:30:00,43.92,43.93,43.82,43.89,155343.0,37.2697,37.2782,37.1848,37.2442,155343.0
2023-06-28 10:35:00,43.89,43.94,43.89,43.91,149342.0,37.2442,37.2867,37.2442,37.2612,149342.0
2023-06-28 10:40:00,43.91,43.96,43.89,43.95,141134.0,37.2612,37.3036,37.2442,37.2951,141134.0
2023-06-28 10:45:00,43.95,43.97,43.91,43.96,130982.0,37.2951,37.3121,37.2612,37.3036,130982.0
2023-06-28 10:50:00,43.96,43.99,43.94,43.97,81598.0,37.3036,37.3291,37.2867,37.3121,81598.0
2023-06-28 10:55:00,43.97,43.98,43.94,43.98,45445.0,37.3121,37.3206,37.2867,37.3206,45445.0
2023-06-28 11:00:00,43.98,43.98,43.94,43.96,49135.0,37.3206,37.3206,37.2867,37.3036,49135.0
2023-06-28 11:05:00,43.95,43.99,43.95,43.98,41531.0,37.2951,37.3291,37.2951,37.3206,41531.0
2023-06-28 11:10:00,43.98,44.07,43.97,44.07,53532.0,37.3206,37.397,37.3121,37.397,53532.0
2023-06-28 11:15:00,44.07,44.12,44.06,44.12,51725.0,37.397,37.4394,37.3885,37.4394,51725.0
2023-06-28 11:20:00,44.12,44.15,44.09,44.15,33320.0,37.4394,37.4649,37.4139,37.4649,33320.0
2023-06-28 11:25:00,44.15,44.2,44.15,44.18,38444.0,37.4649,37.5073,37.4649,37.4903,38444.0
2023-06-28 11:30:00,44.19,44.19,44.13,44.15,49925.0,37.4988,37.4988,37.4479,37.4649,49925.0
2023-06-28 11:35:00,44.14,44.16,44.14,44.15,29007.0,37.4564,37.4733,37.4564,37.4649,29007.0
2023-06-28 11:40:00,44.15,44.18,44.13,44.14,37129.0,37.4649,37.4903,37.4479,37.4564,37129.0
2023-06-28 11:45:00,44.15,44.17,44.15,44.16,25978.0,37.4649,37.4818,37.4649,37.4733,25978.0
2023-06-28 11:50:00,44.16,44.17,44.14,44.15,33152.0,37.4733,37.4818,37.4564,37.4649,33152.0
2023-06-28 11:55:00,44.15,44.16,44.13,44.15,20348.0,37.4649,37.4733,37.4479,37.4649,20348.0
2023-06-28 12:00:00,44.16,44.19,44.16,44.16,29630.0,37.4733,37.4988,37.4733,37.4733,29630.0
2023-06-28 12:05:00,44.16,44.21,44.16,44.21,20263.0,37.4733,37.5158,37.4733,37.5158,20263.0
2023-06-28 12:10:00,44.2,44.22,44.17,44.17,33674.0,37.5073,37.5243,37.4818,37.4818,33674.0
2023-06-28 12:15:00,44.18,44.2,44.17,44.2,27957.0,37.4903,37.5073,37.4818,37.5073,27957.0
2023-06-28 12:20:00,44.19,44.22,44.19,44.21,109388.0,37.4988,37.5243,37.4988,37.5158,109388.0
2023-06-28 12:25:00,44.21,44.24,44.2,44.23,283470.0,37.5158,37.5412,37.5073,37.5327,283470.0
2023-06-28 12:30:00,44.23,44.25,44.22,44.23,24833.0,37.5327,37.5497,37.5243,37.5327,24833.0
2023-06-28 12:35:00,44.23,44.26,44.22,44.25,29591.0,37.5327,37.5582,37.5243,37.5497,29591.0
2023-06-28 12:40:00,44.25,44.25,44.19,44.2,30528.0,37.5497,37.5497,37.4988,37.5073,30528.0
2023-06-28 12:45:00,44.21,44.22,44.19,44.2,18477.0,37.5158,37.5243,37.4988,37.5073,18477.0
2023-06-28 12:50:00,44.2,44.21,44.13,44.14,30262.0,37.5073,37.5158,37.4479,37.4564,30262.0
2023-06-28 12:55:00,44.13,44.15,44.12,44.14,19160.0,37.4479,37.4649,37.4394,37.4564,19160.0
2023-06-28 13:00:00,44.14,44.17,44.13,44.15,43246.0,37.4564,37.4818,37.4479,37.4649,43246.0
2023-06-28 13:05:00,44.16,44.16,44.15,44.16,12697.0,37.4733,37.4733,37.4649,37.4733,12697.0
2023-06-28 13:10:00,44.16,44.22,44.15,44.2,238993.0,37.4733,37.5243,37.4649,37.5073,238993.0
2023-06-28 13:15:00,44.19,44.23,44.19,44.23,31716.0,37.4988,37.5327,37.4988,37.5327,31716.0
2023-06-28 13:20:00,44.23,44.24,44.21,44.22,17007.0,37.5327,37.5412,37.5158,37.5243,17007.0
2023-06-28 13:25:00,44.22,44.24,44.21,44.22,51466.0,37.5243,37.5412,37.5158,37.5243,51466.0
2023-06-28 13:30:00,44.22,44.24,44.2,44.23,82180.0,37.5243,37.5412,37.5073,37.5327,82180.0
2023-06-28 13:35:00,44.22,44.23,44.21,44.22,16832.0,37.5243,37.5327,37.5158,37.5243,16832.0
2023-06-28 13:40:00,44.22,44.24,44.21,44.23,33843.0,37.5243,37.5412,37.5158,37.5327,33843.0
2023-06-28 13:45:00,44.23,44.23,44.21,44.23,20178.0,37.5327,37.5327,37.5158,37.5327,20178.0
2023-06-28 13:50:00,44.23,44.23,44.21,44.23,83244.0,37.5327,37.5327,37.5158,37.5327,83244.0
2023-06-28 13:55:00,44.23,44.25,44.22,44.25,42540.0,37.5327,37.5497,37.5243,37.5497,42540.0
2023-06-28 14:00:00,44.25,44.3,44.24,44.29,32028.0,37.5497,37.5921,37.5412,37.5837,32028.0
2023-06-28 14:05:00,44.29,44.33,44.29,44.33,34051.0,37.5837,37.6176,37.5837,37.6176,34051.0
2023-06-28 14:10:00,44.33,44.34,44.32,44.33,20217.0,37.6176,37.6261,37.6091,37.6176,20217.0
2023-06-28 14:15:00,44.33,44.34,44.31,44.33,28422.0,37.6176,37.6261,37.6006,37.6176,28422.0
2023-06-28 14:20:00,44.33,44.33,44.31,44.32,16649.0,37.6176,37.6176,37.6006,37.6091,16649.0
2023-06-28 14:25:00,44.32,44.33,44.3,44.32,48788.0,37.6091,37.6176,37.5921,37.6091,48788.0
2023-06-28 14:30:00,44.32,44.32,44.29,44.3,37176.0,37.6091,37.6091,37.5837,37.5921,37176.0
2023-06-28 14:35:00,44.3,44.32,44.29,44.3,34940.0,37.5921,37.6091,37.5837,37.5921,34940.0
2023-06-28 14:40:00,44.3,44.32,44.29,44.3,33831.0,37.5921,37.6091,37.5837,37.5921,33831.0
2023-06-28 14:45:00,44.3,44.31,44.26,44.29,58493.0,37.5921,37.6006,37.5582,37.5837,58493.0
2023-06-28 14:50:00,44.29,44.3,44.27,44.3,36385.0,37.5837,37.5921,37.5667,37.5921,36385.0
2023-06-28 14:55:00,44.3,44.31,44.27,44.29,33879.0,37.5921,37.6006,37.5667,37.5837,33879.0
2023-06-28 15:00:00,44.29,44.32,44.29,44.32,39551.0,37.5837,37.6091,37.5837,37.6091,39551.0
2023-06-28 15:05:00,44.31,44.35,44.31,44.34,50474.0,37.6006,37.6346,37.6006,37.6261,50474.0
2023-06-28 15:10:00,44.34,44.39,44.34,44.38,36700.0,37.6261,37.6685,37.6261,37.66,36700.0
2023-06-28 15:15:00,44.38,44.39,44.37,44.39,26681.0,37.66,37.6685,37.6515,37.6685,26681.0
2023-06-28 15:20:00,44.39,44.41,44.38,44.41,58353.0,37.6685,37.6855,37.66,37.6855,58353.0
2023-06-28 15:25:00,44.4,44.41,44.36,44.38,46858.0,37.677,37.6855,37.6431,37.66,46858.0
2023-06-28 15:30:00,44.37,44.43,44.37,44.43,95737.0,37.6515,37.7025,37.6515,37.7025,95737.0
2023-06-28 15:35:00,44.43,44.43,44.4,44.43,59639.0,37.7025,37.7025,37.677,37.7025,59639.0
2023-06-28 15:40:00,44.43,44.47,44.42,44.45,100666.0,37.7025,37.7364,37.694,37.7194,100666.0
2023-06-28 15:45:00,44.45,44.45,44.41,44.41,62357.0,37.7194,37.7194,37.6855,37.6855,62357.0
2023-06-28 15:50:00,44.42,44.49,44.41,44.45,195146.0,37.694,37.7534,37.6855,37.7194,195146.0
2023-06-28 15:55:00,44.45,44.51,44.42,44.51,426906.0,37.7194,37.7703,37.694,37.7703,426906.0
2023-06-29 09:30:00,44.42,44.49,44.32,44.37,114815.0,37.694,37.7534,37.6091,37.6515,114815.0
2023-06-29 09:35:00,44.37,44.4,44.32,44.38,48330.0,37.6515,37.677,37.6091,37.66,48330.0
2023-06-29 09:40:00,44.38,44.45,44.34,44.43,82581.0,37.66,37.7194,37.6261,37.7025,82581.0
2023-06-29 09:45:00,44.44,44.46,44.34,44.35,46961.0,37.7109,37.7279,37.6261,37.6346,46961.0
2023-06-29 09:50:00,44.36,44.47,44.35,44.46,44453.0,37.6431,37.7364,37.6346,37.7279,44453.0
2023-06-29 09:55:00,44.45,44.57,44.44,44.56,92570.0,37.7194,37.8213,37.7109,37.8128,92570.0
2023-06-29 10:00:00,44.55,44.58,44.52,44.54,41840.0,37.8043,37.8297,37.7788,37.7958,41840.0
2023-06-29 10:05:00,44.54,44.61,44.53,44.61,66690.0,37.7958,37.8552,37.7873,37.8552,66690.0
2023-06-29 10:10:00,44.61,44.68,44.59,44.66,58652.0,37.8552,37.9146,37.8382,37.8976,58652.0
2023-06-29 10:15:00,44.66,44.66,44.61,44.65,34260.0,37.8976,37.8976,37.8552,37.8892,34260.0
2023-06-29 10:20:00,44.65,44.65,44.6,44.63,45147.0,37.8892,37.8892,37.8467,37.8722,45147.0
2023-06-29 10:25:00,44.63,44.67,44.63,44.66,37473.0,37.8722,37.9061,37.8722,37.8976,37473.0
2023-06-29 10:30:00,44.66,44.69,44.65,44.66,54431.0,37.8976,37.9231,37.8892,37.8976,54431.0
2023-06-29 10:35:00,44.66,44.68,44.61,44.66,80609.0,37.8976,37.9146,37.8552,37.8976,80609.0
2023-06-29 10:40:00,44.66,44.7,44.65,44.7,49246.0,37.8976,37.9316,37.8892,37.9316,49246.0
2023-06-29 10:45:00,44.7,44.7,44.66,44.68,40463.0,37.9316,37.9316,37.8976,37.9146,40463.0
2023-06-29 10:50:00,44.68,44.71,44.65,44.69,55943.0,37.9146,37.9401,37.8892,37.9231,55943.0
2023-06-29 10:55:00,44.7,44.72,44.68,44.68,72241.0,37.9316,37.9486,37.9146,37.9146,72241.0
2023-06-29 11:00:00,44.69,44.74,44.68,44.74,51816.0,37.9231,37.9655,37.9146,37.9655,51816.0
2023-06-29 11:05:00,44.74,44.75,44.68,44.69,52795.0,37.9655,37.974,37.9146,37.9231,52795.0
2023-06-29 11:10:00,44.68,44.72,44.68,44.7,35203.0,37.9146,37.9486,37.9146,37.9316,35203.0
2023-06-29 11:15:00,44.7,44.72,44.66,44.68,45044.0,37.9316,37.9486,37.8976,37.9146,45044.0
2023-06-29 11:20:00,44.68,44.72,44.67,44.72,54625.0,37.9146,37.9486,37.9061,37.9486,54625.0
2023-06-29 11:25:00,44.72,44.76,44.71,44.74,67957.0,37.9486,37.9825,37.9401,37.9655,67957.0
2023-06-29 11:30:00,44.74,44.8,44.73,44.77,70377.0,37.9655,38.0164,37.957,37.991,70377.0
2023-06-29 11:35:00,44.77,44.79,44.77,44.78,32787.0,37.991,38.008,37.991,37.9995,32787.0
2023-06-29 11:40:00,44.79,44.83,44.78,44.82,61272.0,38.008,38.0419,37.9995,38.0334,61272.0
2023-06-29 11:45:00,44.82,44.82,44.77,44.78,34487.0,38.0334,38.0334,37.991,37.9995,34487.0
2023-06-29 11:50:00,44.79,44.82,44.78,44.81,43689.0,38.008,38.0334,37.9995,38.0249,43689.0
2023-06-29 11:55:00,44.81,44.83,44.8,44.83,24301.0,38.0249,38.0419,38.0164,38.0419,24301.0
2023-06-29 12:00:00,44.83,44.83,44.78,44.79,17871.0,38.0419,38.0419,37.9995,38.008,17871.0
2023-06-29 12:05:00,44.79,44.83,44.79,44.83,45191.0,38.008,38.0419,38.008,38.0419,45191.0
2023-06-29 12:10:00,44.83,44.83,44.81,44.82,23616.0,38.0419,38.0419,38.0249,38.0334,23616.0
2023-06-29 12:15:00,44.82,44.83,44.8,44.81,44977.0,38.0334,38.0419,38.0164,38.0249,44977.0
2023-06-29 12:20:00,44.81,44.89,44.81,44.89,70732.0,38.0249,38.0928,38.0249,38.0928,70732.0
2023-06-29 12:25:00,44.89,44.96,44.88,44.93,136062.0,38.0928,38.1522,38.0843,38.1268,136062.0
2023-06-29 12:30:00,44.94,44.98,44.92,44.98,58264.0,38.1352,38.1692,38.1183,38.1692,58264.0
2023-06-29 12:35:00,44.98,44.98,44.95,44.96,48145.0,38.1692,38.1692,38.1437,38.1522,48145.0
2023-06-29 12:40:00,44.96,44.96,44.95,44.96,36949.0,38.1522,38.1522,38.1437,38.1522,36949.0
2023-06-29 12:45:00,44.96,44.96,44.88,44.91,60616.0,38.1522,38.1522,38.0843,38.1098,60616.0
2023-06-29 12:50:00,44.9,44.93,44.88,44.89,49388.0,38.1013,38.1268,38.0843,38.0928,49388.0
2023-06-29 12:55:00,44.89,44.89,44.84,44.88,30447.0,38.0928,38.0928,38.0504,38.0843,30447.0
2023-06-29 13:00:00,44.88,44.88,44.84,44.84,23652.0,38.0843,38.0843,38.0504,38.0504,23652.0
2023-06-29 13:05:00,44.84,44.85,44.8,44.84,42504.0,38.0504,38.0589,38.0164,38.0504,42504.0
2023-06-29 13:10:00,44.84,44.85,44.8,44.84,27562.0,38.0504,38.0589,38.0164,38.0504,27562.0
2023-06-29 13:15:00,44.84,44.85,44.82,44.84,19996.0,38.0504,38.0589,38.0334,38.0504,19996.0
2023-06-29 13:20:00,44.84,44.84,44.79,44.79,27310.0,38.0504,38.0504,38.008,38.008,27310.0
2023-06-29 13:25:00,44.79,44.81,44.78,44.8,42325.0,38.008,38.0249,37.9995,38.0164,42325.0
2023-06-29 13:30:00,44.81,44.84,44.8,44.83,39040.0,38.0249,38.0504,38.0164,38.0419,39040.0
2023-06-29 13:35:00,44.83,44.83,44.8,44.82,28060.0,38.0419,38.0419,38.0164,38.0334,28060.0
2023-06-29 13:40:00,44.82,44.86,44.81,44.85,62387.0,38.0334,38.0674,38.0249,38.0589,62387.0
2023-06-29 13:45:00,44.85,44.87,44.83,44.87,29480.0,38.0589,38.0758,38.0419,38.0758,29480.0
2023-06-29 13:50:00,44.86,44.87,44.85,44.86,34580.0,38.0674,38.0758,38.0589,38.0674,34580.0
2023-06-29 13:55:00,44.85,44.86,44.83,44.86,61243.0,38.0589,38.0674,38.0419,38.0674,61243.0
2023-06-29 14:00:00,44.86,44.86,44.81,44.84,40077.0,38.0674,38.0674,38.0249,38.0504,40077.0
2023-06-29 14:05:00,44.84,44.85,44.81,44.83,43467.0,38.0504,38.0589,38.0249,38.0419,43467.0
2023-06-29 14:10:00,44.82,44.84,44.82,44.84,38049.0,38.0334,38.0504,38.0334,38.0504,38049.0
2023-06-29 14:15:00,44.84,44.86,44.83,44.86,37966.0,38.0504,38.0674,38.0419,38.0674,37966.0
2023-06-29 14:20:00,44.86,44.86,44.8,44.81,25963.0,38.0674,38.0674,38.0164,38.0249,25963.0
2023-06-29 14:25:00,44.82,44.83,44.81,44.83,24544.0,38.0334,38.0419,38.0249,38.0419,24544.0
2023-06-29 14:30:00,44.83,44.84,44.82,44.84,21205.0,38.0419,38.0504,38.0334,38.0504,21205.0
2023-06-29 14:35:00,44.84,44.85,44.82,44.83,32516.0,38.0504,38.0589,38.0334,38.0419,32516.0
2023-06-29 14:40:00,44.82,44.83,44.79,44.8,40750.0,38.0334,38.0419,38.008,38.0164,40750.0
2023-06-29 14:45:00,44.8,44.83,44.8,44.82,27807.0,38.0164,38.0419,38.0164,38.0334,27807.0
2023-06-29 14:50:00,44.82,44.82,44.81,44.82,19745.0,38.0334,38.0334,38.0249,38.0334,19745.0
2023-06-29 14:55:00,44.82,44.84,44.81,44.84,32978.0,38.0334,38.0504,38.0249,38.0504,32978.0
2023-06-29 15:00:00,44.84,44.88,44.84,44.88,46250.0,38.0504,38.0843,38.0504,38.0843,46250.0
2023-06-29 15:05:00,44.88,44.88,44.86,44.87,15546.0,38.0843,38.0843,38.0674,38.0758,15546.0
2023-06-29 15:10:00,44.87,44.89,44.85,44.88,48215.0,38.0758,38.0928,38.0589,38.0843,48215.0
2023-06-29 15:15:00,44.88,44.91,44.87,44.91,43007.0,38.0843,38.1098,38.0758,38.1098,43007.0
2023-06-29 15:20:00,44.91,44.92,44.89,44.91,65482.0,38.1098,38.1183,38.0928,38.1098,65482.0
2023-06-29 15:25:00,44.91,44.92,44.88,44.9,64984.0,38.1098,38.1183,38.0843,38.1013,64984.0
2023-06-29 15:30:00,44.9,44.91,44.86,44.87,62719.0,38.1013,38.1098,38.0674,38.0758,62719.0
2023-06-29 15:35:00,44.87,44.88,44.82,44.84,81565.0,38.0758,38.0843,38.0334,38.0504,81565.0
2023-06-29 15:40:00,44.83,44.87,44.83,44.87,76563.0,38.0419,38.0758,38.0419,38.0758,76563.0
2023-06-29 15:45:00,44.86,44.89,44.85,44.89,195627.0,38.0674,38.0928,38.0589,38.0928,195627.0
2023-06-29 15:50:00,44.88,44.92,44.88,44.9,191401.0,38.0843,38.1183,38.0843,38.1013,191401.0
2023-06-29 15:55:00,44.9,44.98,44.89,44.98,454001.0,38.1013,38.1692,38.0928,38.1692,454001.0
2023-06-30 09:30:00,45.07,45.18,45.05,45.12,226610.0,38.2456,38.3389,38.2286,38.288,226610.0
2023-06-30 09:35:00,45.11,45.2,45.1,45.17,86263.0,38.2795,38.3559,38.271,38.3304,86263.0
2023-06-30 09:40:00,45.17,45.2,45.13,45.15,86583.0,38.3304,38.3559,38.2965,38.3134,86583.0
2023-06-30 09:45:00,45.15,45.19,45.08,45.18,71584.0,38.3134,38.3474,38.254,38.3389,71584.0
2023-06-30 09:50:00,45.19,45.23,45.16,45.19,145743.0,38.3474,38.3813,38.3219,38.3474,145743.0
2023-06-30 09:55:00,45.19,45.23,45.14,45.14,45681.0,38.3474,38.3813,38.305,38.305,45681.0
2023-06-30 10:00:00,45.15,45.16,45.08,45.16,44180.0,38.3134,38.3219,38.254,38.3219,44180.0
2023-06-30 10:05:00,45.16,45.22,45.13,45.22,78202.0,38.3219,38.3728,38.2965,38.3728,78202.0
2023-06-30 10:10:00,45.22,45.23,45.14,45.16,35770.0,38.3728,38.3813,38.305,38.3219,35770.0
2023-06-30 10:15:00,45.16,45.2,45.14,45.2,31721.0,38.3219,38.3559,38.305,38.3559,31721.0
2023-06-30 10:20:00,45.2,45.2,45.14,45.16,96417.0,38.3559,38.3559,38.305,38.3219,96417.0
2023-06-30 10:25:00,45.16,45.21,45.15,45.16,50738.0,38.3219,38.3644,38.3134,38.3219,50738.0
2023-06-30 10:30:00,45.16,45.19,45.14,45.17,26443.0,38.3219,38.3474,38.305,38.3304,26443.0
2023-06-30 10:35:00,45.16,45.17,45.08,45.1,54167.0,38.3219,38.3304,38.254,38.271,54167.0
2023-06-30 10:40:00,45.1,45.13,45.07,45.11,47742.0,38.271,38.2965,38.2456,38.2795,47742.0
2023-06-30 10:45:00,45.11,45.13,45.1,45.11,53644.0,38.2795,38.2965,38.271,38.2795,53644.0
2023-06-30 10:50:00,45.11,45.17,45.1,45.16,69242.0,38.2795,38.3304,38.271,38.3219,69242.0
2023-06-30 10:55:00,45.16,45.18,45.14,45.16,44071.0,38.3219,38.3389,38.305,38.3219,44071.0
2023-06-30 11:00:00,45.16,45.19,45.12,45.18,46303.0,38.3219,38.3474,38.288,38.3389,46303.0
2023-06-30 11:05:00,45.19,45.19,45.17,45.19,56023.0,38.3474,38.3474,38.3304,38.3474,56023.0
2023-06-30 11:10:00,45.19,45.2,45.15,45.17,61654.0,38.3474,38.3559,38.3134,38.3304,61654.0
2023-06-30 11:15:00,45.16,45.18,45.14,45.15,54653.0,38.3219,38.3389,38.305,38.3134,54653.0
2023-06-30 11:20:00,45.16,45.19,45.1,45.11,42097.0,38.3219,38.3474,38.271,38.2795,42097.0
2023-06-30 11:25:00,45.11,45.14,45.1,45.14,32488.0,38.2795,38.305,38.271,38.305,32488.0
2023-06-30 11:30:00,45.14,45.14,45.02,45.02,270572.0,38.305,38.305,38.2031,38.2031,270572.0
2023-06-30 11:35:00,45.02,45.05,44.99,45.0,34057.0,38.2031,38.2286,38.1777,38.1862,34057.0
2023-06-30 11:40:00,45.0,45.02,44.98,45.0,48773.0,38.1862,38.2031,38.1692,38.1862,48773.0
2023-06-30 11:45:00,44.99,45.05,44.99,45.04,33420.0,38.1777,38.2286,38.1777,38.2201,33420.0
2023-06-30 11:50:00,45.04,45.05,44.99,45.01,18836.0,38.2201,38.2286,38.1777,38.1946,18836.0
2023-06-30 11:55:00,45.01,45.05,44.99,45.04,49099.0,38.1946,38.2286,38.1777,38.2201,49099.0
2023-06-30 12:00:00,45.05,45.07,45.04,45.05,31555.0,38.2286,38.2456,38.2201,38.2286,31555.0
2023-06-30 12:05:00,45.05,45.05,45.03,45.04,17892.0,38.2286,38.2286,38.2116,38.2201,17892.0
2023-06-30 12:10:00,45.03,45.12,45.03,45.11,74916.0,38.2116,38.288,38.2116,38.2795,74916.0
2023-06-30 12:15:00,45.11,45.13,45.1,45.12,17770.0,38.2795,38.2965,38.271,38.288,17770.0
2023-06-30 12:20:00,45.12,45.14,45.11,45.13,26956.0,38.288,38.305,38.2795,38.2965,26956.0
2023-06-30 12:25:00,45.12,45.17,45.12,45.16,26913.0,38.288,38.3304,38.288,38.3219,26913.0
2023-06-30 12:30:00,45.16,45.19,45.15,45.16,54600.0,38.3219,38.3474,38.3134,38.3219,54600.0
2023-06-30 12:35:00,45.16,45.17,45.14,45.15,28961.0,38.3219,38.3304,38.305,38.3134,28961.0
2023-06-30 12:40:00,45.16,45.17,45.14,45.14,25768.0,38.3219,38.3304,38.305,38.305,25768.0
2023-06-30 12:45:00,45.14,45.17,45.14,45.15,35736.0,38.305,38.3304,38.305,38.3134,35736.0
2023-06-30 12:50:00,45.16,45.17,45.13,45.17,27909.0,38.3219,38.3304,38.2965,38.3304,27909.0
2023-06-30 12:55:00,45.16,45.17,45.14,45.16,24058.0,38.3219,38.3304,38.305,38.3219,24058.0
2023-06-30 13:00:00,45.16,45.18,45.15,45.18,44026.0,38.3219,38.3389,38.3134,38.3389,44026.0
2023-06-30 13:05:00,45.18,45.18,45.17,45.18,16936.0,38.3389,38.3389,38.3304,38.3389,16936.0
2023-06-30 13:10:00,45.18,45.2,45.16,45.16,34687.0,38.3389,38.3559,38.3219,38.3219,34687.0
2023-06-30 13:15:00,45.17,45.22,45.17,45.22,41959.0,38.3304,38.3728,38.3304,38.3728,41959.0
2023-06-30 13:20:00,45.22,45.23,45.21,45.23,29169.0,38.3728,38.3813,38.3644,38.3813,29169.0
2023-06-30 13:25:00,45.22,45.24,45.22,45.23,24944.0,38.3728,38.3898,38.3728,38.3813,24944.0
2023-06-30 13:30:00,45.23,45.27,45.23,45.26,91058.0,38.3813,38.4153,38.3813,38.4068,91058.0
2023-06-30 13:35:00,45.26,45.27,45.21,45.22,77610.0,38.4068,38.4153,38.3644,38.3728,77610.0
2023-06-30 13:40:00,45.22,45.24,45.21,45.23,37460.0,38.3728,38.3898,38.3644,38.3813,37460.0
2023-06-30 13:45:00,45.23,45.26,45.23,45.26,45299.0,38.3813,38.4068,38.3813,38.4068,45299.0
2023-06-30 13:50:00,45.26,45.26,45.21,45.23,42331.0,38.4068,38.4068,38.3644,38.3813,42331.0
2023-06-30 13:55:00,45.23,45.24,45.22,45.23,35400.0,38.3813,38.3898,38.3728,38.3813,35400.0
2023-06-30 14:00:00,45.23,45.25,45.23,45.25,34587.0,38.3813,38.3983,38.3813,38.3983,34587.0
2023-06-30 14:05:00,45.25,45.29,45.25,45.29,74965.0,38.3983,38.4322,38.3983,38.4322,74965.0
2023-06-30 14:10:00,45.29,45.3,45.26,45.28,39242.0,38.4322,38.4407,38.4068,38.4238,39242.0
2023-06-30 14:15:00,45.28,45.3,45.26,45.29,38403.0,38.4238,38.4407,38.4068,38.4322,38403.0
2023-06-30 14:20:00,45.29,45.33,45.28,45.33,90364.0,38.4322,38.4662,38.4238,38.4662,90364.0
2023-06-30 14:25:00,45.33,45.36,45.32,45.36,74986.0,38.4662,38.4916,38.4577,38.4916,74986.0
2023-06-30 14:30:00,45.36,45.39,45.36,45.38,74150.0,38.4916,38.5171,38.4916,38.5086,74150.0
2023-06-30 14:35:00,45.37,45.41,45.35,45.37,112504.0,38.5001,38.5341,38.4832,38.5001,112504.0
2023-06-30 14:40:00,45.37,45.37,45.33,45.34,73033.0,38.5001,38.5001,38.4662,38.4747,73033.0
2023-06-30 14:45:00,45.34,45.35,45.33,45.33,32898.0,38.4747,38.4832,38.4662,38.4662,32898.0
2023-06-30 14:50:00,45.34,45.34,45.32,45.34,30951.0,38.4747,38.4747,38.4577,38.4747,30951.0
2023-06-30 14:55:00,45.34,45.35,45.33,45.35,32933.0,38.4747,38.4832,38.4662,38.4832,32933.0
2023-06-30 15:00:00,45.35,45.38,45.34,45.38,62972.0,38.4832,38.5086,38.4747,38.5086,62972.0
2023-06-30 15:05:00,45.38,45.4,45.35,45.4,64518.0,38.5086,38.5256,38.4832,38.5256,64518.0
2023-06-30 15:10:00,45.4,45.4,45.36,45.38,56826.0,38.5256,38.5256,38.4916,38.5086,56826.0
2023-06-30 15:15:00,45.38,45.4,45.37,45.39,52646.0,38.5086,38.5256,38.5001,38.5171,52646.0
2023-06-30 15:20:00,45.38,45.39,45.33,45.36,83692.0,38.5086,38.5171,38.4662,38.4916,83692.0
2023-06-30 15:25:00,45.36,45.37,45.35,45.36,32428.0,38.4916,38.5001,38.4832,38.4916,32428.0
2023-06-30 15:30:00,45.36,45.38,45.35,45.38,75361.0,38.4916,38.5086,38.4832,38.5086,75361.0
2023-06-30 15:35:00,45.38,45.38,45.35,45.37,45350.0,38.5086,38.5086,38.4832,38.5001,45350.0
2023-06-30 15:40:00,45.37,45.38,45.32,45.34,112450.0,38.5001,38.5086,38.4577,38.4747,112450.0
2023-06-30 15:45:00,45.34,45.36,45.31,45.35,184747.0,38.4747,38.4916,38.4492,38.4832,184747.0
2023-06-30 15:50:00,45.36,45.39,45.31,45.34,240849.0,38.4916,38.5171,38.4492,38.4747,240849.0
2023-06-30 15:55:00,45.34,45.38,45.3,45.3,810271.0,38.4747,38.5086,38.4407,38.4407,810271.0
2023-07-03 09:30:00,45.19,45.3,45.0,45.29,206833.0,38.3474,38.4407,38.1862,38.4322,206833.0
2023-07-03 09:35:00,45.3,45.5,45.3,45.48,179241.0,38.4407,38.6104,38.4407,38.5935,179241.0
2023-07-03 09:40:00,45.46,45.47,45.33,45.38,84436.0,38.5765,38.585,38.4662,38.5086,84436.0
2023-07-03 09:45:00,45.37,45.43,45.35,45.41,215246.0,38.5001,38.551,38.4832,38.5341,215246.0
2023-07-03 09:50:00,45.4,45.4,45.3,45.36,85151.0,38.5256,38.5256,38.4407,38.4916,85151.0
2023-07-03 09:55:00,45.38,45.5,45.38,45.45,53363.0,38.5086,38.6104,38.5086,38.568,53363.0
2023-07-03 10:00:00,45.45,45.54,45.44,45.53,189523.0,38.568,38.6444,38.5595,38.6359,189523.0
2023-07-03 10:05:00,45.53,45.54,45.5,45.52,40001.0,38.6359,38.6444,38.6104,38.6274,40001.0
2023-07-03 10:10:00,45.53,45.56,45.51,45.53,62356.0,38.6359,38.6614,38.6189,38.6359,62356.0
2023-07-03 10:15:00,45.52,45.57,45.49,45.5,55597.0,38.6274,38.6698,38.602,38.6104,55597.0
2023-07-03 10:20:00,45.5,45.57,45.49,45.57,72112.0,38.6104,38.6698,38.602,38.6698,72112.0
2023-07-03 10:25:00,45.56,45.66,45.55,45.65,101583.0,38.6614,38.7462,38.6529,38.7377,101583.0
2023-07-03 10:30:00,45.66,45.73,45.65,45.72,82307.0,38.7462,38.8056,38.7377,38.7971,82307.0
2023-07-03 10:35:00,45.72,45.77,45.71,45.77,148056.0,38.7971,38.8396,38.7886,38.8396,148056.0
2023-07-03 10:40:00,45.77,45.8,45.75,45.77,177193.0,38.8396,38.865,38.8226,38.8396,177193.0
2023-07-03 10:45:00,45.77,45.86,45.76,45.8,137224.0,38.8396,38.9159,38.8311,38.865,137224.0
2023-07-03 10:50:00,45.79,45.79,45.74,45.77,63249.0,38.8565,38.8565,38.8141,38.8396,63249.0
2023-07-03 10:55:00,45.77,45.82,45.74,45.8,61014.0,38.8396,38.882,38.8141,38.865,61014.0
2023-07-03 11:00:00,45.8,45.83,45.74,45.76,69513.0,38.865,38.8905,38.8141,38.8311,69513.0
2023-07-03 11:05:00,45.76,45.78,45.75,45.76,55101.0,38.8311,38.848,38.8226,38.8311,55101.0
2023-07-03 11:10:00,45.76,45.78,45.74,45.78,48098.0,38.8311,38.848,38.8141,38.848,48098.0
2023-07-03 11:15:00,45.78,45.79,45.74,45.77,42933.0,38.848,38.8565,38.8141,38.8396,42933.0
2023-07-03 11:20:00,45.77,45.78,45.75,45.77,33296.0,38.8396,38.848,38.8226,38.8396,33296.0
2023-07-03 11:25:00,45.77,45.84,45.76,45.8,91205.0,38.8396,38.899,38.8311,38.865,91205.0
2023-07-03 11:30:00,45.8,45.84,45.78,45.83,72129.0,38.865,38.899,38.848,38.8905,72129.0
2023-07-03 11:35:00,45.83,45.87,45.82,45.84,56000.0,38.8905,38.9244,38.882,38.899,56000.0
2023-07-03 11:40:00,45.84,45.84,45.8,45.84,41118.0,38.899,38.899,38.865,38.899,41118.0
2023-07-03 11:45:00,45.84,45.84,45.78,45.79,90541.0,38.899,38.899,38.848,38.8565,90541.0
2023-07-03 11:50:00,45.79,45.79,45.71,45.75,69609.0,38.8565,38.8565,38.7886,38.8226,69609.0
2023-07-03 11:55:00,45.75,45.77,45.68,45.69,112120.0,38.8226,38.8396,38.7632,38.7717,112120.0
2023-07-03 12:00:00,45.68,45.77,45.68,45.75,106245.0,38.7632,38.8396,38.7632,38.8226,106245.0
2023-07-03 12:05:00,45.75,45.82,45.74,45.81,64941.0,38.8226,38.882,38.8141,38.8735,64941.0
2023-07-03 12:10:00,45.8,45.84,45.8,45.82,43746.0,38.865,38.899,38.865,38.882,43746.0
2023-07-03 12:15:00,45.82,45.82,45.78,45.8,31691.0,38.882,38.882,38.848,38.865,31691.0
2023-07-03 12:20:00,45.8,45.83,45.77,45.83,36586.0,38.865,38.8905,38.8396,38.8905,36586.0
2023-07-03 12:25:00,45.83,45.83,45.8,45.81,53989.0,38.8905,38.8905,38.865,38.8735,53989.0
2023-07-03 12:30:00,45.82,45.84,45.81,45.83,69110.0,38.882,38.899,38.8735,38.8905,69110.0
2023-07-03 12:35:00,45.83,45.84,45.82,45.83,32348.0,38.8905,38.899,38.882,38.8905,32348.0
2023-07-03 12:40:00,45.83,45.83,45.8,45.81,66818.0,38.8905,38.8905,38.865,38.8735,66818.0
2023-07-03 12:45:00,45.8,45.83,45.79,45.83,110651.0,38.865,38.8905,38.8565,38.8905,110651.0
2023-07-03 12:50:00,45.83,45.88,45.81,45.82,218114.0,38.8905,38.9329,38.8735,38.882,218114.0
2023-07-03 12:55:00,45.82,45.9,45.81,45.9,516146.0,38.882,38.9499,38.8735,38.9499,516146.0
2023-07-05 09:30:00,45.66,45.74,45.51,45.65,233143.0,38.7462,38.8141,38.6189,38.7377,233143.0
2023-07-05 09:35:00,45.65,45.69,45.63,45.66,61456.0,38.7377,38.7717,38.7208,38.7462,61456.0
2023-07-05 09:40:00,45.66,45.67,45.47,45.6,98849.0,38.7462,38.7547,38.585,38.6953,98849.0
2023-07-05 09:45:00,45.6,45.63,45.54,45.58,60851.0,38.6953,38.7208,38.6444,38.6783,60851.0
2023-07-05 09:50:00,45.58,45.66,45.56,45.56,62186.0,38.6783,38.7462,38.6614,38.6614,62186.0
2023-07-05 09:55:00,45.57,45.63,45.55,45.61,62859.0,38.6698,38.7208,38.6529,38.7038,62859.0
2023-07-05 10:00:00,45.61,45.62,45.55,45.58,33238.0,38.7038,38.7123,38.6529,38.6783,33238.0
2023-07-05 10:05:00,45.59,45.67,45.57,45.65,52561.0,38.6868,38.7547,38.6698,38.7377,52561.0
2023-07-05 10:10:00,45.65,45.71,45.64,45.7,57244.0,38.7377,38.7886,38.7292,38.7802,57244.0
2023-07-05 10:15:00,45.69,45.69,45.61,45.62,82115.0,38.7717,38.7717,38.7038,38.7123,82115.0
2023-07-05 10:20:00,45.62,45.64,45.61,45.62,170469.0,38.7123,38.7292,38.7038,38.7123,170469.0
2023-07-05 10:25:00,45.61,45.65,45.6,45.64,60206.0,38.7038,38.7377,38.6953,38.7292,60206.0
2023-07-05 10:30:00,45.64,45.65,45.6,45.61,74958.0,38.7292,38.7377,38.6953,38.7038,74958.0
2023-07-05 10:35:00,45.61,45.62,45.57,45.62,49022.0,38.7038,38.7123,38.6698,38.7123,49022.0
2023-07-05 10:40:00,45.62,45.63,45.61,45.63,52954.0,38.7123,38.7208,38.7038,38.7208,52954.0
2023-07-05 10:45:00,45.63,45.72,45.63,45.66,168598.0,38.7208,38.7971,38.7208,38.7462,168598.0
2023-07-05 10:50:00,45.66,45.74,45.65,45.71,152593.0,38.7462,38.8141,38.7377,38.7886,152593.0
2023-07-05 10:55:00,45.71,45.74,45.7,45.71,39228.0,38.7886,38.8141,38.7802,38.7886,39228.0
2023-07-05 11:00:00,45.7,45.72,45.66,45.66,97741.0,38.7802,38.7971,38.7462,38.7462,97741.0
2023-07-05 11:05:00,45.66,45.72,45.66,45.71,28494.0,38.7462,38.7971,38.7462,38.7886,28494.0
2023-07-05 11:10:00,45.71,45.74,45.7,45.74,27206.0,38.7886,38.8141,38.7802,38.8141,27206.0
2023-07-05 11:15:00,45.73,45.75,45.7,45.71,47898.0,38.8056,38.8226,38.7802,38.7886,47898.0
2023-07-05 11:20:00,45.72,45.73,45.69,45.71,90361.0,38.7971,38.8056,38.7717,38.7886,90361.0
2023-07-05 11:25:00,45.71,45.72,45.68,45.7,43677.0,38.7886,38.7971,38.7632,38.7802,43677.0
2023-07-05 11:30:00,45.7,45.71,45.67,45.7,29058.0,38.7802,38.7886,38.7547,38.7802,29058.0
2023-07-05 11:35:00,45.7,45.72,45.67,45.7,47860.0,38.7802,38.7971,38.7547,38.7802,47860.0
2023-07-05 11:40:00,45.7,45.73,45.69,45.73,41476.0,38.7802,38.8056,38.7717,38.8056,41476.0
2023-07-05 11:45:00,45.73,45.76,45.73,45.75,72935.0,38.8056,38.8311,38.8056,38.8226,72935.0
2023-07-05 11:50:00,45.75,45.76,45.74,45.76,33217.0,38.8226,38.8311,38.8141,38.8311,33217.0
2023-07-05 11:55:00,45.76,45.79,45.74,45.79,55415.0,38.8311,38.8565,38.8141,38.8565,55415.0
2023-07-05 12:00:00,45.79,45.8,45.75,45.76,60553.0,38.8565,38.865,38.8226,38.8311,60553.0
2023-07-05 12:05:00,45.76,45.76,45.74,45.76,33568.0,38.8311,38.8311,38.8141,38.8311,33568.0
2023-07-05 12:10:00,45.76,45.76,45.73,45.73,32942.0,38.8311,38.8311,38.8056,38.8056,32942.0
2023-07-05 12:15:00,45.74,45.74,45.7,45.7,60093.0,38.8141,38.8141,38.7802,38.7802,60093.0
2023-07-05 12:20:00,45.71,45.71,45.69,45.71,21953.0,38.7886,38.7886,38.7717,38.7886,21953.0
2023-07-05 12:25:00,45.71,45.73,45.67,45.73,29882.0,38.7886,38.8056,38.7547,38.8056,29882.0
2023-07-05 12:30:00,45.73,45.8,45.72,45.79,84566.0,38.8056,38.865,38.7971,38.8565,84566.0
2023-07-05 12:35:00,45.79,45.9,45.79,45.9,80484.0,38.8565,38.9499,38.8565,38.9499,80484.0
2023-07-05 12:40:00,45.9,45.91,45.88,45.89,99759.0,38.9499,38.9584,38.9329,38.9414,99759.0
2023-07-05 12:45:00,45.9,45.93,45.89,45.93,55640.0,38.9499,38.9753,38.9414,38.9753,55640.0
2023-07-05 12:50:00,45.93,45.93,45.85,45.86,54784.0,38.9753,38.9753,38.9074,38.9159,54784.0
2023-07-05 12:55:00,45.86,45.86,45.83,45.83,18153.0,38.9159,38.9159,38.8905,38.8905,18153.0
2023-07-05 13:00:00,45.83,45.85,45.82,45.82,16358.0,38.8905,38.9074,38.882,38.882,16358.0
2023-07-05 13:05:00,45.83,45.83,45.8,45.81,9573.0,38.8905,38.8905,38.865,38.8735,9573.0
2023-07-05 13:10:00,45.8,45.81,45.8,45.8,16233.0,38.865,38.8735,38.865,38.865,16233.0
2023-07-05 13:15:00,45.8,45.8,45.78,45.8,63273.0,38.865,38.865,38.848,38.865,63273.0
2023-07-05 13:20:00,45.8,45.82,45.78,45.78,23047.0,38.865,38.882,38.848,38.848,23047.0
2023-07-05 13:25:00,45.78,45.8,45.77,45.78,39654.0,38.848,38.865,38.8396,38.848,39654.0
2023-07-05 13:30:00,45.79,45.83,45.78,45.83,62823.0,38.8565,38.8905,38.848,38.8905,62823.0
2023-07-05 13:35:00,45.83,45.84,45.81,45.82,23172.0,38.8905,38.899,38.8735,38.882,23172.0
2023-07-05 13:40:00,45.82,45.83,45.81,45.82,22452.0,38.882,38.8905,38.8735,38.882,22452.0
2023-07-05 13:45:00,45.81,45.81,45.79,45.81,23826.0,38.8735,38.8735,38.8565,38.8735,23826.0
2023-07-05 13:50:00,45.81,45.82,45.8,45.8,23054.0,38.8735,38.882,38.865,38.865,23054.0
2023-07-05 13:55:00,45.8,45.82,45.8,45.81,28216.0,38.865,38.882,38.865,38.8735,28216.0
2023-07-05 14:00:00,45.8,45.81,45.77,45.8,39639.0,38.865,38.8735,38.8396,38.865,39639.0
2023-07-05 14:05:00,45.8,45.82,45.78,45.81,44907.0,38.865,38.882,38.848,38.8735,44907.0
2023-07-05 14:10:00,45.81,45.83,45.79,45.83,45091.0,38.8735,38.8905,38.8565,38.8905,45091.0
2023-07-05 14:15:00,45.83,45.83,45.77,45.78,44701.0,38.8905,38.8905,38.8396,38.848,44701.0
2023-07-05 14:20:00,45.78,45.78,45.75,45.77,26362.0,38.848,38.848,38.8226,38.8396,26362.0
2023-07-05 14:25:00,45.77,45.79,45.72,45.73,23869.0,38.8396,38.8565,38.7971,38.8056,23869.0
2023-07-05 14:30:00,45.73,45.75,45.72,45.73,18070.0,38.8056,38.8226,38.7971,38.8056,18070.0
2023-07-05 14:35:00,45.72,45.77,45.72,45.77,37221.0,38.7971,38.8396,38.7971,38.8396,37221.0
2023-07-05 14:40:00,45.77,45.78,45.75,45.76,23917.0,38.8396,38.848,38.8226,38.8311,23917.0
2023-07-05 14:45:00,45.76,45.79,45.75,45.79,21934.0,38.8311,38.8565,38.8226,38.8565,21934.0
2023-07-05 14:50:00,45.79,45.8,45.78,45.79,32313.0,38.8565,38.865,38.848,38.8565,32313.0
2023-07-05 14:55:00,45.8,45.82,45.79,45.82,34198.0,38.865,38.882,38.8565,38.882,34198.0
2023-07-05 15:00:00,45.82,45.85,45.81,45.84,25937.0,38.882,38.9074,38.8735,38.899,25937.0
2023-07-05 15:05:00,45.84,45.87,45.83,45.87,26469.0,38.899,38.9244,38.8905,38.9244,26469.0
2023-07-05 15:10:00,45.87,45.87,45.84,45.86,47324.0,38.9244,38.9244,38.899,38.9159,47324.0
2023-07-05 15:15:00,45.86,45.86,45.82,45.84,33244.0,38.9159,38.9159,38.882,38.899,33244.0
2023-07-05 15:20:00,45.85,45.87,45.84,45.86,31472.0,38.9074,38.9244,38.899,38.9159,31472.0
2023-07-05 15:25:00,45.86,45.88,45.85,45.88,36875.0,38.9159,38.9329,38.9074,38.9329,36875.0
2023-07-05 15:30:00,45.88,45.88,45.85,45.86,42358.0,38.9329,38.9329,38.9074,38.9159,42358.0
2023-07-05 15:35:00,45.86,45.92,45.85,45.91,86472.0,38.9159,38.9668,38.9074,38.9584,86472.0
2023-07-05 15:40:00,45.91,45.94,45.9,45.91,80764.0,38.9584,38.9838,38.9499,38.9584,80764.0
2023-07-05 15:45:00,45.91,45.92,45.87,45.88,106367.0,38.9584,38.9668,38.9244,38.9329,106367.0
2023-07-05 15:50:00,45.87,45.98,45.87,45.98,224879.0,38.9244,39.0178,38.9244,39.0178,224879.0
2023-07-05 15:55:00,45.98,46.04,45.96,45.98,903072.0,39.0178,39.0687,39.0008,39.0178,903072.0
2023-07-06 09:30:00,45.9,45.92,45.7,45.87,218212.0,38.9499,38.9668,38.7802,38.9244,218212.0
2023-07-06 09:35:00,45.87,46.01,45.84,45.98,162124.0,38.9244,39.0432,38.899,39.0178,162124.0
2023-07-06 09:40:00,45.98,46.05,45.94,45.97,156925.0,39.0178,39.0772,38.9838,39.0093,156925.0
2023-07-06 09:45:00,45.98,46.0,45.89,45.97,94940.0,39.0178,39.0347,38.9414,39.0093,94940.0
2023-07-06 09:50:00,45.97,46.14,45.96,46.14,130220.0,39.0093,39.1535,39.0008,39.1535,130220.0
2023-07-06 09:55:00,46.14,46.15,45.97,45.99,90281.0,39.1535,39.162,39.0093,39.0262,90281.0
2023-07-06 10:00:00,45.97,46.06,45.93,46.03,77815.0,39.0093,39.0856,38.9753,39.0602,77815.0
2023-07-06 10:05:00,46.03,46.07,45.99,46.02,75607.0,39.0602,39.0941,39.0262,39.0517,75607.0
2023-07-06 10:10:00,46.01,46.1,46.0,46.09,71805.0,39.0432,39.1196,39.0347,39.1111,71805.0
2023-07-06 10:15:00,46.1,46.11,46.01,46.03,63115.0,39.1196,39.1281,39.0432,39.0602,63115.0
2023-07-06 10:20:00,46.03,46.03,45.96,45.97,117733.0,39.0602,39.0602,39.0008,39.0093,117733.0
2023-07-06 10:25:00,45.97,46.0,45.94,45.98,113872.0,39.0093,39.0347,38.9838,39.0178,113872.0
2023-07-06 10:30:00,45.98,45.98,45.93,45.96,66073.0,39.0178,39.0178,38.9753,39.0008,66073.0
2023-07-06 10:35:00,45.96,45.97,45.93,45.94,41595.0,39.0008,39.0093,38.9753,38.9838,41595.0
2023-07-06 10:40:00,45.94,45.99,45.91,45.98,77791.0,38.9838,39.0262,38.9584,39.0178,77791.0
2023-07-06 10:45:00,45.98,46.0,45.96,46.0,40584.0,39.0178,39.0347,39.0008,39.0347,40584.0
2023-07-06 10:50:00,46.0,46.07,45.99,46.06,67864.0,39.0347,39.0941,39.0262,39.0856,67864.0
2023-07-06 10:55:00,46.05,46.12,46.04,46.11,79544.0,39.0772,39.1366,39.0687,39.1281,79544.0
2023-07-06 11:00:00,46.12,46.12,46.08,46.12,70047.0,39.1366,39.1366,39.1026,39.1366,70047.0
2023-07-06 11:05:00,46.12,46.18,46.11,46.15,79303.0,39.1366,39.1875,39.1281,39.162,79303.0
2023-07-06 11:10:00,46.13,46.19,46.1,46.18,59033.0,39.1451,39.196,39.1196,39.1875,59033.0
2023-07-06 11:15:00,46.19,46.2,46.15,46.17,97695.0,39.196,39.2045,39.162,39.179,97695.0
2023-07-06 11:20:00,46.17,46.2,46.16,46.19,56840.0,39.179,39.2045,39.1705,39.196,56840.0
2023-07-06 11:25:00,46.19,46.25,46.18,46.22,91539.0,39.196,39.2469,39.1875,39.2214,91539.0
2023-07-06 11:30:00,46.22,46.23,46.16,46.18,47682.0,39.2214,39.2299,39.1705,39.1875,47682.0
2023-07-06 11:35:00,46.18,46.2,46.14,46.15,41227.0,39.1875,39.2045,39.1535,39.162,41227.0
2023-07-06 11:40:00,46.15,46.17,46.13,46.16,46618.0,39.162,39.179,39.1451,39.1705,46618.0
2023-07-06 11:45:00,46.16,46.21,46.16,46.2,67324.0,39.1705,39.2129,39.1705,39.2045,67324.0
2023-07-06 11:50:00,46.19,46.23,46.19,46.22,59214.0,39.196,39.2299,39.196,39.2214,59214.0
2023-07-06 11:55:00,46.23,46.25,46.22,46.23,60107.0,39.2299,39.2469,39.2214,39.2299,60107.0
2023-07-06 12:00:00,46.23,46.24,46.2,46.21,60892.0,39.2299,39.2384,39.2045,39.2129,60892.0
2023-07-06 12:05:00,46.21,46.22,46.18,46.2,50093.0,39.2129,39.2214,39.1875,39.2045,50093.0
2023-07-06 12:10:00,46.2,46.22,46.19,46.22,31037.0,39.2045,39.2214,39.196,39.2214,31037.0
2023-07-06 12:15:00,46.22,46.24,46.21,46.22,35288.0,39.2214,39.2384,39.2129,39.2214,35288.0
2023-07-06 12:20:00,46.22,46.24,46.21,46.23,62579.0,39.2214,39.2384,39.2129,39.2299,62579.0
2023-07-06 12:25:00,46.23,46.24,46.17,46.18,106927.0,39.2299,39.2384,39.179,39.1875,106927.0
2023-07-06 12:30:00,46.17,46.21,46.16,46.18,34507.0,39.179,39.2129,39.1705,39.1875,34507.0
2023-07-06 12:35:00,46.18,46.18,46.13,46.14,26426.0,39.1875,39.1875,39.1451,39.1535,26426.0
2023-07-06 12:40:00,46.15,46.18,46.14,46.16,26588.0,39.162,39.1875,39.1535,39.1705,26588.0
2023-07-06 12:45:00,46.16,46.21,46.15,46.21,29131.0,39.1705,39.2129,39.162,39.2129,29131.0
2023-07-06 12:50:00,46.21,46.24,46.2,46.22,70072.0,39.2129,39.2384,39.2045,39.2214,70072.0
2023-07-06 12:55:00,46.22,46.25,46.2,46.2,36892.0,39.2214,39.2469,39.2045,39.2045,36892.0
2023-07-06 13:00:00,46.21,46.23,46.2,46.23,35126.0,39.2129,39.2299,39.2045,39.2299,35126.0
2023-07-06 13:05:00,46.23,46.24,46.21,46.22,33094.0,39.2299,39.2384,39.2129,39.2214,33094.0
2023-07-06 13:10:00,46.22,46.24,46.22,46.23,30771.0,39.2214,39.2384,39.2214,39.2299,30771.0
2023-07-06 13:15:00,46.23,46.24,46.2,46.22,36832.0,39.2299,39.2384,39.2045,39.2214,36832.0
2023-07-06 13:20:00,46.23,46.23,46.2,46.21,52087.0,39.2299,39.2299,39.2045,39.2129,52087.0
2023-07-06 13:25:00,46.21,46.26,46.2,46.23,77375.0,39.2129,39.2554,39.2045,39.2299,77375.0
2023-07-06 13:30:00,46.24,46.25,46.22,46.23,26574.0,39.2384,39.2469,39.2214,39.2299,26574.0
2023-07-06 13:35:00,46.24,46.25,46.2,46.21,42747.0,39.2384,39.2469,39.2045,39.2129,42747.0
2023-07-06 13:40:00,46.2,46.21,46.18,46.19,25776.0,39.2045,39.2129,39.1875,39.196,25776.0
2023-07-06 13:45:00,46.19,46.23,46.17,46.23,34808.0,39.196,39.2299,39.179,39.2299,34808.0
2023-07-06 13:50:00,46.23,46.24,46.22,46.23,38757.0,39.2299,39.2384,39.2214,39.2299,38757.0
2023-07-06 13:55:00,46.22,46.28,46.21,46.27,63252.0,39.2214,39.2723,39.2129,39.2639,63252.0
2023-07-06 14:00:00,46.26,46.27,46.24,46.26,33359.0,39.2554,39.2639,39.2384,39.2554,33359.0
2023-07-06 14:05:00,46.26,46.28,46.25,46.26,50680.0,39.2554,39.2723,39.2469,39.2554,50680.0
2023-07-06 14:10:00,46.26,46.29,46.25,46.29,44126.0,39.2554,39.2808,39.2469,39.2808,44126.0
2023-07-06 14:15:00,46.29,46.31,46.28,46.31,54021.0,39.2808,39.2978,39.2723,39.2978,54021.0
2023-07-06 14:20:00,46.31,46.32,46.3,46.31,30053.0,39.2978,39.3063,39.2893,39.2978,30053.0
2023-07-06 14:25:00,46.31,46.31,46.3,46.31,21374.0,39.2978,39.2978,39.2893,39.2978,21374.0
2023-07-06 14:30:00,46.31,46.34,46.3,46.31,75803.0,39.2978,39.3233,39.2893,39.2978,75803.0
2023-07-06 14:35:00,46.3,46.33,46.3,46.32,31941.0,39.2893,39.3148,39.2893,39.3063,31941.0
2023-07-06 14:40:00,46.32,46.33,46.29,46.3,57594.0,39.3063,39.3148,39.2808,39.2893,57594.0
2023-07-06 14:45:00,46.3,46.33,46.28,46.29,80925.0,39.2893,39.3148,39.2723,39.2808,80925.0
2023-07-06 14:50:00,46.29,46.34,46.27,46.32,92751.0,39.2808,39.3233,39.2639,39.3063,92751.0
2023-07-06 14:55:00,46.32,46.34,46.29,46.34,41603.0,39.3063,39.3233,39.2808,39.3233,41603.0
2023-07-06 15:00:00,46.33,46.34,46.26,46.26,84268.0,39.3148,39.3233,39.2554,39.2554,84268.0
2023-07-06 15:05:00,46.26,46.28,46.24,46.28,77868.0,39.2554,39.2723,39.2384,39.2723,77868.0
2023-07-06 15:10:00,46.27,46.28,46.25,46.26,41606.0,39.2639,39.2723,39.2469,39.2554,41606.0
2023-07-06 15:15:00,46.26,46.28,46.25,46.28,47824.0,39.2554,39.2723,39.2469,39.2723,47824.0
2023-07-06 15:20:00,46.28,46.28,46.24,46.25,40687.0,39.2723,39.2723,39.2384,39.2469,40687.0
2023-07-06 15:25:00,46.25,46.25,46.17,46.18,94823.0,39.2469,39.2469,39.179,39.1875,94823.0
2023-07-06 15:30:00,46.18,46.21,46.14,46.15,76912.0,39.1875,39.2129,39.1535,39.162,76912.0
2023-07-06 15:35:00,46.16,46.2,46.15,46.18,98604.0,39.1705,39.2045,39.162,39.1875,98604.0
2023-07-06 15:40:00,46.18,46.18,46.13,46.17,92287.0,39.1875,39.1875,39.1451,39.179,92287.0
2023-07-06 15:45:00,46.17,46.17,46.13,46.16,136300.0,39.179,39.179,39.1451,39.1705,136300.0
2023-07-06 15:50:00,46.17,46.18,46.09,46.1,238392.0,39.179,39.1875,39.1111,39.1196,238392.0
2023-07-06 15:55:00,46.11,46.12,46.05,46.09,630701.0,39.1281,39.1366,39.0772,39.1111,630701.0
2023-07-07 09:30:00,46.1,46.17,46.06,46.11,160105.0,39.1196,39.179,39.0856,39.1281,160105.0
2023-07-07 09:35:00,46.1,46.14,45.99,45.99,51312.0,39.1196,39.1535,39.0262,39.0262,51312.0
2023-07-07 09:40:00,45.98,46.01,45.94,45.97,54603.0,39.0178,39.0432,38.9838,39.0093,54603.0
2023-07-07 09:45:00,45.96,46.08,45.92,46.08,83255.0,39.0008,39.1026,38.9668,39.1026,83255.0
2023-07-07 09:50:00,46.08,46.11,46.03,46.04,41764.0,39.1026,39.1281,39.0602,39.0687,41764.0
2023-07-07 09:55:00,46.03,46.07,45.98,46.0,112958.0,39.0602,39.0941,39.0178,39.0347,112958.0
2023-07-07 10:00:00,46.01,46.04,45.97,46.04,38861.0,39.0432,39.0687,39.0093,39.0687,38861.0
2023-07-07 10:05:00,46.04,46.09,46.03,46.07,42525.0,39.0687,39.1111,39.0602,39.0941,42525.0
2023-07-07 10:10:00,46.08,46.11,46.06,46.11,57990.0,39.1026,39.1281,39.0856,39.1281,57990.0
2023-07-07 10:15:00,46.11,46.15,46.09,46.13,57515.0,39.1281,39.162,39.1111,39.1451,57515.0
2023-07-07 10:20:00,46.13,46.13,46.1,46.13,48631.0,39.1451,39.1451,39.1196,39.1451,48631.0
2023-07-07 10:25:00,46.12,46.13,46.07,46.09,75521.0,39.1366,39.1451,39.0941,39.1111,75521.0
2023-07-07 10:30:00,46.09,46.12,46.09,46.1,91153.0,39.1111,39.1366,39.1111,39.1196,91153.0
2023-07-07 10:35:00,46.1,46.13,46.06,46.06,238176.0,39.1196,39.1451,39.0856,39.0856,238176.0
2023-07-07 10:40:00,46.06,46.11,46.06,46.09,88873.0,39.0856,39.1281,39.0856,39.1111,88873.0
2023-07-07 10:45:00,46.08,46.12,46.08,46.12,51420.0,39.1026,39.1366,39.1026,39.1366,51420.0
2023-07-07 10:50:00,46.12,46.18,46.11,46.16,57496.0,39.1366,39.1875,39.1281,39.1705,57496.0
2023-07-07 10:55:00,46.16,46.17,46.13,46.16,53576.0,39.1705,39.179,39.1451,39.1705,53576.0
2023-07-07 11:00:00,46.16,46.18,46.13,46.16,46455.0,39.1705,39.1875,39.1451,39.1705,46455.0
2023-07-07 11:05:00,46.16,46.18,46.12,46.13,37667.0,39.1705,39.1875,39.1366,39.1451,37667.0
2023-07-07 11:10:00,46.13,46.17,46.12,46.15,33926.0,39.1451,39.179,39.1366,39.162,33926.0
2023-07-07 11:15:00,46.15,46.18,46.12,46.18,45896.0,39.162,39.1875,39.1366,39.1875,45896.0
2023-07-07 11:20:00,46.18,46.21,46.17,46.2,35958.0,39.1875,39.2129,39.179,39.2045,35958.0
2023-07-07 11:25:00,46.2,46.23,46.19,46.22,40967.0,39.2045,39.2299,39.196,39.2214,40967.0
2023-07-07 11:30:00,46.22,46.28,46.21,46.27,23885.0,39.2214,39.2723,39.2129,39.2639,23885.0
2023-07-07 11:35:00,46.27,46.28,46.23,46.24,55763.0,39.2639,39.2723,39.2299,39.2384,55763.0
2023-07-07 11:40:00,46.25,46.25,46.2,46.22,66548.0,39.2469,39.2469,39.2045,39.2214,66548.0
2023-07-07 11:45:00,46.22,46.26,46.22,46.23,33826.0,39.2214,39.2554,39.2214,39.2299,33826.0
2023-07-07 11:50:00,46.22,46.23,46.15,46.16,37933.0,39.2214,39.2299,39.162,39.1705,37933.0
2023-07-07 11:55:00,46.16,46.22,46.16,46.19,50458.0,39.1705,39.2214,39.1705,39.196,50458.0
2023-07-07 12:00:00,46.2,46.22,46.18,46.22,31489.0,39.2045,39.2214,39.1875,39.2214,31489.0
2023-07-07 12:05:00,46.21,46.23,46.19,46.22,30757.0,39.2129,39.2299,39.196,39.2214,30757.0
2023-07-07 12:10:00,46.22,46.23,46.21,46.23,28586.0,39.2214,39.2299,39.2129,39.2299,28586.0
2023-07-07 12:15:00,46.23,46.25,46.22,46.24,39779.0,39.2299,39.2469,39.2214,39.2384,39779.0
2023-07-07 12:20:00,46.23,46.25,46.22,46.24,36496.0,39.2299,39.2469,39.2214,39.2384,36496.0
2023-07-07 12:25:00,46.24,46.25,46.22,46.23,22459.0,39.2384,39.2469,39.2214,39.2299,22459.0
2023-07-07 12:30:00,46.24,46.24,46.21,46.22,68594.0,39.2384,39.2384,39.2129,39.2214,68594.0
2023-07-07 12:35:00,46.22,46.26,46.2,46.24,64665.0,39.2214,39.2554,39.2045,39.2384,64665.0
2023-07-07 12:40:00,46.25,46.3,46.23,46.29,106813.0,39.2469,39.2893,39.2299,39.2808,106813.0
2023-07-07 12:45:00,46.29,46.3,46.23,46.26,101818.0,39.2808,39.2893,39.2299,39.2554,101818.0
2023-07-07 12:50:00,46.26,46.28,46.23,46.25,100681.0,39.2554,39.2723,39.2299,39.2469,100681.0
2023-07-07 12:55:00,46.25,46.28,46.25,46.27,80323.0,39.2469,39.2723,39.2469,39.2639,80323.0
2023-07-07 13:00:00,46.27,46.29,46.27,46.27,36792.0,39.2639,39.2808,39.2639,39.2639,36792.0
2023-07-07 13:05:00,46.28,46.3,46.25,46.27,250531.0,39.2723,39.2893,39.2469,39.2639,250531.0
2023-07-07 13:10:00,46.27,46.27,46.24,46.24,70287.0,39.2639,39.2639,39.2384,39.2384,70287.0
2023-07-07 13:15:00,46.24,46.25,46.22,46.23,67629.0,39.2384,39.2469,39.2214,39.2299,67629.0
2023-07-07 13:20:00,46.23,46.23,46.18,46.19,52647.0,39.2299,39.2299,39.1875,39.196,52647.0
2023-07-07 13:25:00,46.2,46.2,46.18,46.19,24051.0,39.2045,39.2045,39.1875,39.196,24051.0
2023-07-07 13:30:00,46.18,46.19,46.16,46.16,45923.0,39.1875,39.196,39.1705,39.1705,45923.0
2023-07-07 13:35:00,46.16,46.16,46.09,46.1,65451.0,39.1705,39.1705,39.1111,39.1196,65451.0
2023-07-07 13:40:00,46.11,46.16,46.11,46.15,73820.0,39.1281,39.1705,39.1281,39.162,73820.0
2023-07-07 13:45:00,46.15,46.16,46.13,46.15,42882.0,39.162,39.1705,39.1451,39.162,42882.0
2023-07-07 13:50:00,46.15,46.15,46.08,46.12,168847.0,39.162,39.162,39.1026,39.1366,168847.0
2023-07-07 13:55:00,46.11,46.13,46.08,46.09,53140.0,39.1281,39.1451,39.1026,39.1111,53140.0
2023-07-07 14:00:00,46.09,46.14,46.09,46.14,52040.0,39.1111,39.1535,39.1111,39.1535,52040.0
2023-07-07 14:05:00,46.13,46.14,46.09,46.1,38157.0,39.1451,39.1535,39.1111,39.1196,38157.0
2023-07-07 14:10:00,46.1,46.11,46.07,46.09,23795.0,39.1196,39.1281,39.0941,39.1111,23795.0
2023-07-07 14:15:00,46.09,46.11,46.06,46.1,46199.0,39.1111,39.1281,39.0856,39.1196,46199.0
2023-07-07 14:20:00,46.11,46.11,46.09,46.11,23830.0,39.1281,39.1281,39.1111,39.1281,23830.0
2023-07-07 14:25:00,46.11,46.16,46.1,46.15,63604.0,39.1281,39.1705,39.1196,39.162,63604.0
2023-07-07 14:30:00,46.15,46.16,46.12,46.13,35211.0,39.162,39.1705,39.1366,39.1451,35211.0
2023-07-07 14:35:00,46.13,46.16,46.12,46.15,33960.0,39.1451,39.1705,39.1366,39.162,33960.0
2023-07-07 14:40:00,46.15,46.19,46.15,46.16,47210.0,39.162,39.196,39.162,39.1705,47210.0
2023-07-07 14:45:00,46.15,46.18,46.14,46.16,33100.0,39.162,39.1875,39.1535,39.1705,33100.0
2023-07-07 14:50:00,46.16,46.18,46.12,46.13,86759.0,39.1705,39.1875,39.1366,39.1451,86759.0
2023-07-07 14:55:00,46.13,46.16,46.13,46.16,29972.0,39.1451,39.1705,39.1451,39.1705,29972.0
2023-07-07 15:00:00,46.16,46.16,46.12,46.14,52957.0,39.1705,39.1705,39.1366,39.1535,52957.0
2023-07-07 15:05:00,46.14,46.18,46.13,46.16,148973.0,39.1535,39.1875,39.1451,39.1705,148973.0
2023-07-07 15:10:00,46.16,46.18,46.15,46.16,42642.0,39.1705,39.1875,39.162,39.1705,42642.0
2023-07-07 15:15:00,46.16,46.19,46.14,46.15,92196.0,39.1705,39.196,39.1535,39.162,92196.0
2023-07-07 15:20:00,46.15,46.17,46.13,46.17,71733.0,39.162,39.179,39.1451,39.179,71733.0
2023-07-07 15:25:00,46.16,46.18,46.13,46.14,106783.0,39.1705,39.1875,39.1451,39.1535,106783.0
2023-07-07 15:30:00,46.14,46.16,46.13,46.15,67969.0,39.1535,39.1705,39.1451,39.162,67969.0
2023-07-07 15:35:00,46.15,46.15,46.09,46.09,68521.0,39.162,39.162,39.1111,39.1111,68521.0
2023-07-07 15:40:00,46.09,46.1,46.03,46.03,85894.0,39.1111,39.1196,39.0602,39.0602,85894.0
2023-07-07 15:45:00,46.03,46.06,46.0,46.02,106899.0,39.0602,39.0856,39.0347,39.0517,106899.0
2023-07-07 15:50:00,46.02,46.04,45.96,45.99,196761.0,39.0517,39.0687,39.0008,39.0262,196761.0
2023-07-07 15:55:00,46.0,46.0,45.93,45.98,567372.0,39.0347,39.0347,38.9753,39.0178,567372.0
2023-07-10 09:30:00,46.2,46.26,46.03,46.13,742580.0,39.2045,39.2554,39.0602,39.1451,742580.0
2023-07-10 09:35:00,46.14,46.14,45.93,45.93,169132.0,39.1535,39.1535,38.9753,38.9753,169132.0
2023-07-10 09:40:00,45.94,46.0,45.9,45.95,166044.0,38.9838,39.0347,38.9499,38.9923,166044.0
2023-07-10 09:45:00,45.96,46.02,45.92,46.0,189673.0,39.0008,39.0517,38.9668,39.0347,189673.0
2023-07-10 09:50:00,45.99,46.19,45.98,46.18,263679.0,39.0262,39.196,39.0178,39.1875,263679.0
2023-07-10 09:55:00,46.18,46.22,46.16,46.18,198734.0,39.1875,39.2214,39.1705,39.1875,198734.0
2023-07-10 10:00:00,46.18,46.19,46.07,46.13,184400.0,39.1875,39.196,39.0941,39.1451,184400.0
2023-07-10 10:05:00,46.13,46.14,46.09,46.13,73730.0,39.1451,39.1535,39.1111,39.1451,73730.0
2023-07-10 10:10:00,46.13,46.16,46.08,46.15,116852.0,39.1451,39.1705,39.1026,39.162,116852.0
2023-07-10 10:15:00,46.15,46.16,46.04,46.05,98248.0,39.162,39.1705,39.0687,39.0772,98248.0
2023-07-10 10:20:00,46.05,46.06,45.95,45.97,276341.0,39.0772,39.0856,38.9923,39.0093,276341.0
2023-07-10 10:25:00,45.97,45.99,45.94,45.96,84118.0,39.0093,39.0262,38.9838,39.0008,84118.0
2023-07-10 10:30:00,45.96,45.97,45.87,45.92,94207.0,39.0008,39.0093,38.9244,38.9668,94207.0
2023-07-10 10:35:00,45.92,45.92,45.86,45.89,87964.0,38.9668,38.9668,38.9159,38.9414,87964.0
2023-07-10 10:40:00,45.89,45.92,45.85,45.91,49624.0,38.9414,38.9668,38.9074,38.9584,49624.0
2023-07-10 10:45:00,45.91,45.92,45.86,45.91,59491.0,38.9584,38.9668,38.9159,38.9584,59491.0
2023-07-10 10:50:00,45.91,45.93,45.9,45.91,82497.0,38.9584,38.9753,38.9499,38.9584,82497.0
2023-07-10 10:55:00,45.92,45.95,45.9,45.94,86848.0,38.9668,38.9923,38.9499,38.9838,86848.0
2023-07-10 11:00:00,45.94,45.97,45.92,45.95,129197.0,38.9838,39.0093,38.9668,38.9923,129197.0
2023-07-10 11:05:00,45.95,45.95,45.9,45.93,45987.0,38.9923,38.9923,38.9499,38.9753,45987.0
2023-07-10 11:10:00,45.93,45.95,45.83,45.83,115548.0,38.9753,38.9923,38.8905,38.8905,115548.0
2023-07-10 11:15:00,45.83,45.83,45.78,45.79,86358.0,38.8905,38.8905,38.848,38.8565,86358.0
2023-07-10 11:20:00,45.78,45.82,45.74,45.76,146036.0,38.848,38.882,38.8141,38.8311,146036.0
2023-07-10 11:25:00,45.76,45.77,45.73,45.74,76687.0,38.8311,38.8396,38.8056,38.8141,76687.0
2023-07-10 11:30:00,45.75,45.77,45.69,45.7,57177.0,38.8226,38.8396,38.7717,38.7802,57177.0
2023-07-10 11:35:00,45.69,45.7,45.62,45.65,66344.0,38.7717,38.7802,38.7123,38.7377,66344.0
2023-07-10 11:40:00,45.64,45.64,45.53,45.54,95660.0,38.7292,38.7292,38.6359,38.6444,95660.0
2023-07-10 11:45:00,45.53,45.56,45.5,45.52,123413.0,38.6359,38.6614,38.6104,38.6274,123413.0
2023-07-10 11:50:00,45.52,45.53,45.48,45.51,98231.0,38.6274,38.6359,38.5935,38.6189,98231.0
2023-07-10 11:55:00,45.51,45.53,45.5,45.53,49942.0,38.6189,38.6359,38.6104,38.6359,49942.0
2023-07-10 12:00:00,45.53,45.53,45.43,45.47,80609.0,38.6359,38.6359,38.551,38.585,80609.0
2023-07-10 12:05:00,45.47,45.47,45.35,45.37,113234.0,38.585,38.585,38.4832,38.5001,113234.0
2023-07-10 12:10:00,45.36,45.4,45.32,45.34,62573.0,38.4916,38.5256,38.4577,38.4747,62573.0
2023-07-10 12:15:00,45.35,45.36,45.31,45.32,72961.0,38.4832,38.4916,38.4492,38.4577,72961.0
2023-07-10 12:20:00,45.33,45.4,45.32,45.37,107505.0,38.4662,38.5256,38.4577,38.5001,107505.0
2023-07-10 12:25:00,45.37,45.4,45.33,45.4,64527.0,38.5001,38.5256,38.4662,38.5256,64527.0
2023-07-10 12:30:00,45.4,45.43,45.39,45.43,109726.0,38.5256,38.551,38.5171,38.551,109726.0
2023-07-10 12:35:00,45.43,45.44,45.4,45.43,46590.0,38.551,38.5595,38.5256,38.551,46590.0
2023-07-10 12:40:00,45.43,45.49,45.42,45.49,80454.0,38.551,38.602,38.5426,38.602,80454.0
2023-07-10 12:45:00,45.48,45.49,45.45,45.47,62648.0,38.5935,38.602,38.568,38.585,62648.0
2023-07-10 12:50:00,45.48,45.49,45.45,45.46,39450.0,38.5935,38.602,38.568,38.5765,39450.0
2023-07-10 12:55:00,45.46,45.47,45.43,45.47,50323.0,38.5765,38.585,38.551,38.585,50323.0
2023-07-10 13:00:00,45.47,45.51,45.46,45.5,59903.0,38.585,38.6189,38.5765,38.6104,59903.0
2023-07-10 13:05:00,45.5,45.5,45.45,45.46,51153.0,38.6104,38.6104,38.568,38.5765,51153.0
2023-07-10 13:10:00,45.47,45.47,45.42,45.44,52851.0,38.585,38.585,38.5426,38.5595,52851.0
2023-07-10 13:15:00,45.43,45.45,45.42,45.44,32686.0,38.551,38.568,38.5426,38.5595,32686.0
2023-07-10 13:20:00,45.45,45.45,45.34,45.34,49513.0,38.568,38.568,38.4747,38.4747,49513.0
2023-07-10 13:25:00,45.34,45.34,45.3,45.3,44880.0,38.4747,38.4747,38.4407,38.4407,44880.0
2023-07-10 13:30:00,45.3,45.33,45.28,45.31,68132.0,38.4407,38.4662,38.4238,38.4492,68132.0
2023-07-10 13:35:00,45.32,45.32,45.3,45.3,41266.0,38.4577,38.4577,38.4407,38.4407,41266.0
2023-07-10 13:40:00,45.3,45.34,45.28,45.3,57398.0,38.4407,38.4747,38.4238,38.4407,57398.0
2023-07-10 13:45:00,45.3,45.32,45.28,45.28,36238.0,38.4407,38.4577,38.4238,38.4238,36238.0
2023-07-10 13:50:00,45.28,45.29,45.23,45.25,53348.0,38.4238,38.4322,38.3813,38.3983,53348.0
2023-07-10 13:55:00,45.25,45.26,45.2,45.2,55062.0,38.3983,38.4068,38.3559,38.3559,55062.0
2023-07-10 14:00:00,45.21,45.21,45.15,45.16,147623.0,38.3644,38.3644,38.3134,38.3219,147623.0
2023-07-10 14:05:00,45.16,45.18,45.11,45.11,397733.0,38.3219,38.3389,38.2795,38.2795,397733.0
2023-07-10 14:10:00,45.11,45.14,45.1,45.12,60258.0,38.2795,38.305,38.271,38.288,60258.0
2023-07-10 14:15:00,45.12,45.12,45.08,45.08,51680.0,38.288,38.288,38.254,38.254,51680.0
2023-07-10 14:20:00,45.09,45.1,45.06,45.07,38380.0,38.2625,38.271,38.2371,38.2456,38380.0
2023-07-10 14:25:00,45.06,45.08,45.03,45.03,64907.0,38.2371,38.254,38.2116,38.2116,64907.0
2023-07-10 14:30:00,45.03,45.07,45.0,45.01,102176.0,38.2116,38.2456,38.1862,38.1946,102176.0
2023-07-10 14:35:00,45.01,45.01,45.0,45.01,49967.0,38.1946,38.1946,38.1862,38.1946,49967.0
2023-07-10 14:40:00,45.01,45.01,44.92,44.92,110121.0,38.1946,38.1946,38.1183,38.1183,110121.0
2023-07-10 14:45:00,44.92,44.99,44.92,44.95,180016.0,38.1183,38.1777,38.1183,38.1437,180016.0
2023-07-10 14:50:00,44.94,44.97,44.93,44.96,97440.0,38.1352,38.1607,38.1268,38.1522,97440.0
2023-07-10 14:55:00,44.96,44.96,44.92,44.94,68583.0,38.1522,38.1522,38.1183,38.1352,68583.0
2023-07-10 15:00:00,44.94,44.95,44.89,44.9,83140.0,38.1352,38.1437,38.0928,38.1013,83140.0
2023-07-10 15:05:00,44.89,44.9,44.82,44.84,104901.0,38.0928,38.1013,38.0334,38.0504,104901.0
2023-07-10 15:10:00,44.84,44.86,44.81,44.86,103422.0,38.0504,38.0674,38.0249,38.0674,103422.0
2023-07-10 15:15:00,44.86,44.88,44.84,44.87,145242.0,38.0674,38.0843,38.0504,38.0758,145242.0
2023-07-10 15:20:00,44.86,44.87,44.81,44.82,113025.0,38.0674,38.0758,38.0249,38.0334,113025.0
2023-07-10 15:25:00,44.82,44.83,44.8,44.82,119496.0,38.0334,38.0419,38.0164,38.0334,119496.0
2023-07-10 15:30:00,44.81,44.82,44.72,44.73,152425.0,38.0249,38.0334,37.9486,37.957,152425.0
2023-07-10 15:35:00,44.73,44.73,44.68,44.73,210749.0,37.957,37.957,37.9146,37.957,210749.0
2023-07-10 15:40:00,44.73,44.81,44.72,44.81,136167.0,37.957,38.0249,37.9486,38.0249,136167.0
2023-07-10 15:45:00,44.8,44.86,44.79,44.86,188046.0,38.0164,38.0674,38.008,38.0674,188046.0
2023-07-10 15:50:00,44.85,44.91,44.84,44.89,322484.0,38.0589,38.1098,38.0504,38.0928,322484.0
2023-07-10 15:55:00,44.89,44.96,44.88,44.96,706583.0,38.0928,38.1522,38.0843,38.1522,706583.0
2023-07-11 09:30:00,44.95,45.13,44.95,45.11,188494.0,38.1437,38.2965,38.1437,38.2795,188494.0
2023-07-11 09:35:00,45.13,45.13,44.99,45.0,82796.0,38.2965,38.2965,38.1777,38.1862,82796.0
2023-07-11 09:40:00,45.0,45.06,44.97,45.04,76935.0,38.1862,38.2371,38.1607,38.2201,76935.0
2023-07-11 09:45:00,45.05,45.18,44.95,45.18,99423.0,38.2286,38.3389,38.1437,38.3389,99423.0
2023-07-11 09:50:00,45.18,45.2,45.14,45.18,40773.0,38.3389,38.3559,38.305,38.3389,40773.0
2023-07-11 09:55:00,45.19,45.26,45.18,45.2,62857.0,38.3474,38.4068,38.3389,38.3559,62857.0
2023-07-11 10:00:00,45.2,45.22,45.13,45.19,39157.0,38.3559,38.3728,38.2965,38.3474,39157.0
2023-07-11 10:05:00,45.2,45.24,45.19,45.22,35528.0,38.3559,38.3898,38.3474,38.3728,35528.0
2023-07-11 10:10:00,45.22,45.26,45.21,45.26,37268.0,38.3728,38.4068,38.3644,38.4068,37268.0
2023-07-11 10:15:00,45.25,45.26,45.16,45.16,48130.0,38.3983,38.4068,38.3219,38.3219,48130.0
2023-07-11 10:20:00,45.16,45.24,45.15,45.23,36662.0,38.3219,38.3898,38.3134,38.3813,36662.0
2023-07-11 10:25:00,45.24,45.26,45.19,45.2,30648.0,38.3898,38.4068,38.3474,38.3559,30648.0
2023-07-11 10:30:00,45.2,45.23,45.18,45.21,50830.0,38.3559,38.3813,38.3389,38.3644,50830.0
2023-07-11 10:35:00,45.22,45.26,45.18,45.19,36722.0,38.3728,38.4068,38.3389,38.3474,36722.0
2023-07-11 10:40:00,45.19,45.24,45.17,45.2,62499.0,38.3474,38.3898,38.3304,38.3559,62499.0
2023-07-11 10:45:00,45.2,45.21,45.16,45.16,46462.0,38.3559,38.3644,38.3219,38.3219,46462.0
2023-07-11 10:50:00,45.16,45.22,45.13,45.22,136199.0,38.3219,38.3728,38.2965,38.3728,136199.0
2023-07-11 10:55:00,45.21,45.25,45.2,45.25,55526.0,38.3644,38.3983,38.3559,38.3983,55526.0
2023-07-11 11:00:00,45.25,45.26,45.19,45.21,64457.0,38.3983,38.4068,38.3474,38.3644,64457.0
2023-07-11 11:05:00,45.2,45.24,45.19,45.23,34863.0,38.3559,38.3898,38.3474,38.3813,34863.0
2023-07-11 11:10:00,45.23,45.25,45.21,45.24,41583.0,38.3813,38.3983,38.3644,38.3898,41583.0
2023-07-11 11:15:00,45.25,45.26,45.2,45.22,51617.0,38.3983,38.4068,38.3559,38.3728,51617.0
2023-07-11 11:20:00,45.22,45.23,45.2,45.23,21080.0,38.3728,38.3813,38.3559,38.3813,21080.0
2023-07-11 11:25:00,45.22,45.26,45.22,45.23,28659.0,38.3728,38.4068,38.3728,38.3813,28659.0
2023-07-11 11:30:00,45.23,45.26,45.22,45.25,36242.0,38.3813,38.4068,38.3728,38.3983,36242.0
2023-07-11 11:35:00,45.25,45.28,45.25,45.27,34565.0,38.3983,38.4238,38.3983,38.4153,34565.0
2023-07-11 11:40:00,45.26,45.36,45.26,45.35,69593.0,38.4068,38.4916,38.4068,38.4832,69593.0
2023-07-11 11:45:00,45.36,45.37,45.33,45.34,39149.0,38.4916,38.5001,38.4662,38.4747,39149.0
2023-07-11 11:50:00,45.33,45.34,45.31,45.32,28944.0,38.4662,38.4747,38.4492,38.4577,28944.0
2023-07-11 11:55:00,45.33,45.38,45.32,45.37,46767.0,38.4662,38.5086,38.4577,38.5001,46767.0
2023-07-11 12:00:00,45.37,45.4,45.36,45.4,28023.0,38.5001,38.5256,38.4916,38.5256,28023.0
2023-07-11 12:05:00,45.4,45.4,45.34,45.36,40297.0,38.5256,38.5256,38.4747,38.4916,40297.0
2023-07-11 12:10:00,45.36,45.37,45.34,45.35,63306.0,38.4916,38.5001,38.4747,38.4832,63306.0
2023-07-11 12:15:00,45.35,45.37,45.33,45.33,28868.0,38.4832,38.5001,38.4662,38.4662,28868.0
2023-07-11 12:20:00,45.34,45.34,45.31,45.31,26933.0,38.4747,38.4747,38.4492,38.4492,26933.0
2023-07-11 12:25:00,45.32,45.33,45.26,45.32,49919.0,38.4577,38.4662,38.4068,38.4577,49919.0
2023-07-11 12:30:00,45.32,45.32,45.28,45.3,36873.0,38.4577,38.4577,38.4238,38.4407,36873.0
2023-07-11 12:35:00,45.3,45.31,45.26,45.31,33086.0,38.4407,38.4492,38.4068,38.4492,33086.0
2023-07-11 12:40:00,45.3,45.35,45.3,45.34,42033.0,38.4407,38.4832,38.4407,38.4747,42033.0
2023-07-11 12:45:00,45.34,45.38,45.34,45.38,50467.0,38.4747,38.5086,38.4747,38.5086,50467.0
2023-07-11 12:50:00,45.37,45.4,45.37,45.39,32135.0,38.5001,38.5256,38.5001,38.5171,32135.0
2023-07-11 12:55:00,45.4,45.41,45.38,45.39,38285.0,38.5256,38.5341,38.5086,38.5171,38285.0
2023-07-11 13:00:00,45.39,45.4,45.36,45.38,34040.0,38.5171,38.5256,38.4916,38.5086,34040.0
2023-07-11 13:05:00,45.38,45.39,45.36,45.37,31176.0,38.5086,38.5171,38.4916,38.5001,31176.0
2023-07-11 13:10:00,45.37,45.39,45.36,45.36,20161.0,38.5001,38.5171,38.4916,38.4916,20161.0
2023-07-11 13:15:00,45.37,45.38,45.35,45.36,27891.0,38.5001,38.5086,38.4832,38.4916,27891.0
2023-07-11 13:20:00,45.36,45.37,45.35,45.37,19268.0,38.4916,38.5001,38.4832,38.5001,19268.0
2023-07-11 13:25:00,45.37,45.38,45.35,45.37,38642.0,38.5001,38.5086,38.4832,38.5001,38642.0
2023-07-11 13:30:00,45.37,45.39,45.35,45.36,41746.0,38.5001,38.5171,38.4832,38.4916,41746.0
2023-07-11 13:35:00,45.36,45.39,45.35,45.39,22016.0,38.4916,38.5171,38.4832,38.5171,22016.0
2023-07-11 13:40:00,45.39,45.4,45.38,45.4,44516.0,38.5171,38.5256,38.5086,38.5256,44516.0
2023-07-11 13:45:00,45.4,45.46,45.39,45.46,58268.0,38.5256,38.5765,38.5171,38.5765,58268.0
2023-07-11 13:50:00,45.45,45.48,45.44,45.46,49556.0,38.568,38.5935,38.5595,38.5765,49556.0
2023-07-11 13:55:00,45.45,45.46,45.43,45.46,35820.0,38.568,38.5765,38.551,38.5765,35820.0
2023-07-11 14:00:00,45.46,45.51,45.45,45.47,129322.0,38.5765,38.6189,38.568,38.585,129322.0
2023-07-11 14:05:00,45.48,45.49,45.47,45.49,20864.0,38.5935,38.602,38.585,38.602,20864.0
2023-07-11 14:10:00,45.48,45.5,45.47,45.5,35778.0,38.5935,38.6104,38.585,38.6104,35778.0
2023-07-11 14:15:00,45.5,45.55,45.49,45.55,49177.0,38.6104,38.6529,38.602,38.6529,49177.0
2023-07-11 14:20:00,45.55,45.55,45.51,45.53,44827.0,38.6529,38.6529,38.6189,38.6359,44827.0
2023-07-11 14:25:00,45.52,45.59,45.52,45.58,45743.0,38.6274,38.6868,38.6274,38.6783,45743.0
2023-07-11 14:30:00,45.57,45.6,45.57,45.58,46043.0,38.6698,38.6953,38.6698,38.6783,46043.0
2023-07-11 14:35:00,45.58,45.59,45.56,45.57,28834.0,38.6783,38.6868,38.6614,38.6698,28834.0
2023-07-11 14:40:00,45.57,45.61,45.56,45.61,86266.0,38.6698,38.7038,38.6614,38.7038,86266.0
2023-07-11 14:45:00,45.6,45.61,45.56,45.59,45658.0,38.6953,38.7038,38.6614,38.6868,45658.0
2023-07-11 14:50:00,45.59,45.61,45.58,45.61,49359.0,38.6868,38.7038,38.6783,38.7038,49359.0
2023-07-11 14:55:00,45.61,45.64,45.59,45.6,57506.0,38.7038,38.7292,38.6868,38.6953,57506.0
2023-07-11 15:00:00,45.59,45.62,45.59,45.61,34232.0,38.6868,38.7123,38.6868,38.7038,34232.0
2023-07-11 15:05:00,45.61,45.61,45.58,45.59,38107.0,38.7038,38.7038,38.6783,38.6868,38107.0
2023-07-11 15:10:00,45.59,45.59,45.53,45.55,42976.0,38.6868,38.6868,38.6359,38.6529,42976.0
2023-07-11 15:15:00,45.55,45.58,45.53,45.56,47074.0,38.6529,38.6783,38.6359,38.6614,47074.0
2023-07-11 15:20:00,45.57,45.6,45.56,45.59,46959.0,38.6698,38.6953,38.6614,38.6868,46959.0
2023-07-11 15:25:00,45.59,45.61,45.58,45.59,51523.0,38.6868,38.7038,38.6783,38.6868,51523.0
2023-07-11 15:30:00,45.59,45.6,45.57,45.59,52597.0,38.6868,38.6953,38.6698,38.6868,52597.0
2023-07-11 15:35:00,45.59,45.62,45.59,45.61,73719.0,38.6868,38.7123,38.6868,38.7038,73719.0
2023-07-11 15:40:00,45.61,45.61,45.58,45.61,98270.0,38.7038,38.7038,38.6783,38.7038,98270.0
2023-07-11 15:45:00,45.61,45.69,45.6,45.68,197997.0,38.7038,38.7717,38.6953,38.7632,197997.0
2023-07-11 15:50:00,45.68,45.69,45.61,45.66,345214.0,38.7632,38.7717,38.7038,38.7462,345214.0
2023-07-11 15:55:00,45.66,45.69,45.62,45.63,793028.0,38.7462,38.7717,38.7123,38.7208,793028.0
2023-07-12 09:30:00,45.74,45.78,45.57,45.72,148827.0,38.8141,38.848,38.6698,38.7971,148827.0
2023-07-12 09:35:00,45.72,45.89,45.71,45.8,70142.0,38.7971,38.9414,38.7886,38.865,70142.0
2023-07-12 09:40:00,45.81,45.84,45.77,45.81,32965.0,38.8735,38.899,38.8396,38.8735,32965.0
2023-07-12 09:45:00,45.81,45.93,45.79,45.91,179841.0,38.8735,38.9753,38.8565,38.9584,179841.0
2023-07-12 09:50:00,45.92,45.96,45.9,45.9,81951.0,38.9668,39.0008,38.9499,38.9499,81951.0
2023-07-12 09:55:00,45.9,45.95,45.89,45.93,40384.0,38.9499,38.9923,38.9414,38.9753,40384.0
2023-07-12 10:00:00,45.94,45.95,45.87,45.87,58073.0,38.9838,38.9923,38.9244,38.9244,58073.0
2023-07-12 10:05:00,45.87,45.9,45.85,45.86,37158.0,38.9244,38.9499,38.9074,38.9159,37158.0
2023-07-12 10:10:00,45.85,45.92,45.85,45.88,42320.0,38.9074,38.9668,38.9074,38.9329,42320.0
2023-07-12 10:15:00,45.87,45.91,45.87,45.89,21879.0,38.9244,38.9584,38.9244,38.9414,21879.0
2023-07-12 10:20:00,45.88,45.89,45.83,45.84,53010.0,38.9329,38.9414,38.8905,38.899,53010.0
2023-07-12 10:25:00,45.84,45.89,45.83,45.88,51218.0,38.899,38.9414,38.8905,38.9329,51218.0
2023-07-12 10:30:00,45.88,45.95,45.88,45.92,38023.0,38.9329,38.9923,38.9329,38.9668,38023.0
2023-07-12 10:35:00,45.93,45.95,45.89,45.91,38774.0,38.9753,38.9923,38.9414,38.9584,38774.0
2023-07-12 10:40:00,45.9,45.91,45.87,45.9,43388.0,38.9499,38.9584,38.9244,38.9499,43388.0
2023-07-12 10:45:00,45.91,45.91,45.82,45.83,43442.0,38.9584,38.9584,38.882,38.8905,43442.0
2023-07-12 10:50:00,45.82,45.83,45.79,45.82,31289.0,38.882,38.8905,38.8565,38.882,31289.0
2023-07-12 10:55:00,45.83,45.84,45.81,45.84,48601.0,38.8905,38.899,38.8735,38.899,48601.0
2023-07-12 11:00:00,45.84,45.84,45.8,45.83,34770.0,38.899,38.899,38.865,38.8905,34770.0
2023-07-12 11:05:00,45.83,45.83,45.79,45.8,49939.0,38.8905,38.8905,38.8565,38.865,49939.0
2023-07-12 11:10:00,45.8,45.8,45.75,45.77,25573.0,38.865,38.865,38.8226,38.8396,25573.0
2023-07-12 11:15:00,45.77,45.83,45.76,45.83,53462.0,38.8396,38.8905,38.8311,38.8905,53462.0
2023-07-12 11:20:00,45.83,45.84,45.81,45.82,37771.0,38.8905,38.899,38.8735,38.882,37771.0
2023-07-12 11:25:00,45.81,45.83,45.77,45.78,30971.0,38.8735,38.8905,38.8396,38.848,30971.0
2023-07-12 11:30:00,45.77,45.86,45.75,45.85,91114.0,38.8396,38.9159,38.8226,38.9074,91114.0
2023-07-12 11:35:00,45.86,45.87,45.84,45.84,24567.0,38.9159,38.9244,38.899,38.899,24567.0
2023-07-12 11:40:00,45.84,45.91,45.82,45.88,47054.0,38.899,38.9584,38.882,38.9329,47054.0
2023-07-12 11:45:00,45.89,45.92,45.86,45.87,35627.0,38.9414,38.9668,38.9159,38.9244,35627.0
2023-07-12 11:50:00,45.87,45.88,45.85,45.85,62784.0,38.9244,38.9329,38.9074,38.9074,62784.0
2023-07-12 11:55:00,45.85,45.87,45.79,45.8,46082.0,38.9074,38.9244,38.8565,38.865,46082.0
2023-07-12 12:00:00,45.81,45.81,45.71,45.73,62833.0,38.8735,38.8735,38.7886,38.8056,62833.0
2023-07-12 12:05:00,45.73,45.75,45.71,45.72,25850.0,38.8056,38.8226,38.7886,38.7971,25850.0
2023-07-12 12:10:00,45.71,45.77,45.7,45.76,51141.0,38.7886,38.8396,38.7802,38.8311,51141.0
2023-07-12 12:15:00,45.75,45.77,45.73,45.74,27746.0,38.8226,38.8396,38.8056,38.8141,27746.0
2023-07-12 12:20:00,45.74,45.77,45.74,45.77,22631.0,38.8141,38.8396,38.8141,38.8396,22631.0
2023-07-12 12:25:00,45.77,45.79,45.75,45.76,28499.0,38.8396,38.8565,38.8226,38.8311,28499.0
2023-07-12 12:30:00,45.76,45.8,45.75,45.78,37211.0,38.8311,38.865,38.8226,38.848,37211.0
2023-07-12 12:35:00,45.79,45.81,45.78,45.8,24715.0,38.8565,38.8735,38.848,38.865,24715.0
2023-07-12 12:40:00,45.8,45.81,45.79,45.79,26750.0,38.865,38.8735,38.8565,38.8565,26750.0
2023-07-12 12:45:00,45.79,45.79,45.77,45.79,23704.0,38.8565,38.8565,38.8396,38.8565,23704.0
2023-07-12 12:50:00,45.79,45.79,45.77,45.78,21100.0,38.8565,38.8565,38.8396,38.848,21100.0
2023-07-12 12:55:00,45.78,45.78,45.74,45.75,24898.0,38.848,38.848,38.8141,38.8226,24898.0
2023-07-12 13:00:00,45.75,45.76,45.73,45.75,27733.0,38.8226,38.8311,38.8056,38.8226,27733.0
2023-07-12 13:05:00,45.75,45.76,45.74,45.75,18368.0,38.8226,38.8311,38.8141,38.8226,18368.0
2023-07-12 13:10:00,45.76,45.78,45.75,45.77,11667.0,38.8311,38.848,38.8226,38.8396,11667.0
2023-07-12 13:15:00,45.77,45.78,45.76,45.78,21716.0,38.8396,38.848,38.8311,38.848,21716.0
2023-07-12 13:20:00,45.78,45.79,45.76,45.77,14005.0,38.848,38.8565,38.8311,38.8396,14005.0
2023-07-12 13:25:00,45.77,45.77,45.74,45.75,17315.0,38.8396,38.8396,38.8141,38.8226,17315.0
2023-07-12 13:30:00,45.74,45.77,45.74,45.76,52354.0,38.8141,38.8396,38.8141,38.8311,52354.0
2023-07-12 13:35:00,45.77,45.78,45.75,45.78,28731.0,38.8396,38.848,38.8226,38.848,28731.0
2023-07-12 13:40:00,45.77,45.78,45.72,45.73,42930.0,38.8396,38.848,38.7971,38.8056,42930.0
2023-07-12 13:45:00,45.73,45.74,45.72,45.72,25766.0,38.8056,38.8141,38.7971,38.7971,25766.0
2023-07-12 13:50:00,45.72,45.73,45.7,45.7,20417.0,38.7971,38.8056,38.7802,38.7802,20417.0
2023-07-12 13:55:00,45.7,45.72,45.7,45.71,31878.0,38.7802,38.7971,38.7802,38.7886,31878.0
2023-07-12 14:00:00,45.72,45.75,45.71,45.74,19883.0,38.7971,38.8226,38.7886,38.8141,19883.0
2023-07-12 14:05:00,45.74,45.77,45.74,45.75,21619.0,38.8141,38.8396,38.8141,38.8226,21619.0
2023-07-12 14:10:00,45.75,45.76,45.73,45.73,20308.0,38.8226,38.8311,38.8056,38.8056,20308.0
2023-07-12 14:15:00,45.73,45.74,45.72,45.72,13276.0,38.8056,38.8141,38.7971,38.7971,13276.0
2023-07-12 14:20:00,45.72,45.75,45.72,45.73,24527.0,38.7971,38.8226,38.7971,38.8056,24527.0
2023-07-12 14:25:00,45.73,45.74,45.72,45.74,11591.0,38.8056,38.8141,38.7971,38.8141,11591.0
2023-07-12 14:30:00,45.74,45.76,45.73,45.73,15770.0,38.8141,38.8311,38.8056,38.8056,15770.0
2023-07-12 14:35:00,45.74,45.76,45.73,45.76,26250.0,38.8141,38.8311,38.8056,38.8311,26250.0
2023-07-12 14:40:00,45.76,45.77,45.75,45.76,33329.0,38.8311,38.8396,38.8226,38.8311,33329.0
2023-07-12 14:45:00,45.77,45.77,45.76,45.77,8972.0,38.8396,38.8396,38.8311,38.8396,8972.0
2023-07-12 14:50:00,45.77,45.79,45.76,45.79,42039.0,38.8396,38.8565,38.8311,38.8565,42039.0
2023-07-12 14:55:00,45.79,45.79,45.74,45.75,135893.0,38.8565,38.8565,38.8141,38.8226,135893.0
2023-07-12 15:00:00,45.74,45.75,45.71,45.73,35467.0,38.8141,38.8226,38.7886,38.8056,35467.0
2023-07-12 15:05:00,45.74,45.74,45.72,45.73,11415.0,38.8141,38.8141,38.7971,38.8056,11415.0
2023-07-12 15:10:00,45.73,45.73,45.7,45.71,33062.0,38.8056,38.8056,38.7802,38.7886,33062.0
2023-07-12 15:15:00,45.71,45.71,45.69,45.7,27984.0,38.7886,38.7886,38.7717,38.7802,27984.0
2023-07-12 15:20:00,45.71,45.72,45.68,45.69,34969.0,38.7886,38.7971,38.7632,38.7717,34969.0
2023-07-12 15:25:00,45.7,45.7,45.68,45.68,27321.0,38.7802,38.7802,38.7632,38.7632,27321.0
2023-07-12 15:30:00,45.69,45.71,45.68,45.7,49858.0,38.7717,38.7886,38.7632,38.7802,49858.0
2023-07-12 15:35:00,45.71,45.73,45.69,45.7,81462.0,38.7886,38.8056,38.7717,38.7802,81462.0
2023-07-12 15:40:00,45.7,45.7,45.67,45.69,85212.0,38.7802,38.7802,38.7547,38.7717,85212.0
2023-07-12 15:45:00,45.69,45.69,45.66,45.66,58609.0,38.7717,38.7717,38.7462,38.7462,58609.0
2023-07-12 15:50:00,45.66,45.69,45.65,45.69,153928.0,38.7462,38.7717,38.7377,38.7717,153928.0
2023-07-12 15:55:00,45.69,45.71,45.67,45.7,333672.0,38.7717,38.7886,38.7547,38.7802,333672.0
2023-07-13 09:30:00,45.56,45.65,45.48,45.57,172970.0,38.6614,38.7377,38.5935,38.6698,172970.0
2023-07-13 09:35:00,45.58,45.73,45.53,45.66,126549.0,38.6783,38.8056,38.6359,38.7462,126549.0
2023-07-13 09:40:00,45.67,45.71,45.62,45.66,48611.0,38.7547,38.7886,38.7123,38.7462,48611.0
2023-07-13 09:45:00,45.67,45.72,45.65,45.7,27286.0,38.7547,38.7971,38.7377,38.7802,27286.0
2023-07-13 09:50:00,45.7,45.73,45.66,45.67,34592.0,38.7802,38.8056,38.7462,38.7547,34592.0
2023-07-13 09:55:00,45.68,45.7,45.61,45.62,35808.0,38.7632,38.7802,38.7038,38.7123,35808.0
2023-07-13 10:00:00,45.62,45.63,45.52,45.52,81482.0,38.7123,38.7208,38.6274,38.6274,81482.0
2023-07-13 10:05:00,45.53,45.54,45.38,45.43,118796.0,38.6359,38.6444,38.5086,38.551,118796.0
2023-07-13 10:10:00,45.42,45.44,45.36,45.36,53314.0,38.5426,38.5595,38.4916,38.4916,53314.0
2023-07-13 10:15:00,45.36,45.38,45.3,45.34,66515.0,38.4916,38.5086,38.4407,38.4747,66515.0
2023-07-13 10:20:00,45.35,45.35,45.28,45.29,33145.0,38.4832,38.4832,38.4238,38.4322,33145.0
2023-07-13 10:25:00,45.29,45.38,45.29,45.37,48329.0,38.4322,38.5086,38.4322,38.5001,48329.0
2023-07-13 10:30:00,45.37,45.39,45.34,45.39,61986.0,38.5001,38.5171,38.4747,38.5171,61986.0
2023-07-13 10:35:00,45.4,45.41,45.35,45.36,38870.0,38.5256,38.5341,38.4832,38.4916,38870.0
2023-07-13 10:40:00,45.35,45.35,45.3,45.3,28315.0,38.4832,38.4832,38.4407,38.4407,28315.0
2023-07-13 10:45:00,45.31,45.35,45.3,45.33,36840.0,38.4492,38.4832,38.4407,38.4662,36840.0
2023-07-13 10:50:00,45.33,45.35,45.31,45.33,26162.0,38.4662,38.4832,38.4492,38.4662,26162.0
2023-07-13 10:55:00,45.33,45.36,45.33,45.35,25758.0,38.4662,38.4916,38.4662,38.4832,25758.0
2023-07-13 11:00:00,45.34,45.35,45.29,45.3,35621.0,38.4747,38.4832,38.4322,38.4407,35621.0
2023-07-13 11:05:00,45.3,45.3,45.26,45.28,34866.0,38.4407,38.4407,38.4068,38.4238,34866.0
2023-07-13 11:10:00,45.28,45.3,45.27,45.28,40118.0,38.4238,38.4407,38.4153,38.4238,40118.0
2023-07-13 11:15:00,45.29,45.34,45.29,45.34,24723.0,38.4322,38.4747,38.4322,38.4747,24723.0
2023-07-13 11:20:00,45.33,45.35,45.33,45.34,17430.0,38.4662,38.4832,38.4662,38.4747,17430.0
2023-07-13 11:25:00,45.33,45.36,45.33,45.34,28444.0,38.4662,38.4916,38.4662,38.4747,28444.0
2023-07-13 11:30:00,45.34,45.35,45.31,45.33,39369.0,38.4747,38.4832,38.4492,38.4662,39369.0
2023-07-13 11:35:00,45.34,45.34,45.28,45.29,44336.0,38.4747,38.4747,38.4238,38.4322,44336.0
2023-07-13 11:40:00,45.28,45.28,45.23,45.26,66301.0,38.4238,38.4238,38.3813,38.4068,66301.0
2023-07-13 11:45:00,45.25,45.29,45.25,45.28,41605.0,38.3983,38.4322,38.3983,38.4238,41605.0
2023-07-13 11:50:00,45.28,45.33,45.26,45.26,89538.0,38.4238,38.4662,38.4068,38.4068,89538.0
2023-07-13 11:55:00,45.26,45.28,45.24,45.27,31319.0,38.4068,38.4238,38.3898,38.4153,31319.0
2023-07-13 12:00:00,45.27,45.3,45.26,45.28,30705.0,38.4153,38.4407,38.4068,38.4238,30705.0
2023-07-13 12:05:00,45.29,45.32,45.27,45.32,23439.0,38.4322,38.4577,38.4153,38.4577,23439.0
2023-07-13 12:10:00,45.32,45.34,45.29,45.34,25158.0,38.4577,38.4747,38.4322,38.4747,25158.0
2023-07-13 12:15:00,45.34,45.38,45.33,45.37,31192.0,38.4747,38.5086,38.4662,38.5001,31192.0
2023-07-13 12:20:00,45.37,45.4,45.36,45.37,28781.0,38.5001,38.5256,38.4916,38.5001,28781.0
2023-07-13 12:25:00,45.37,45.37,45.33,45.34,35052.0,38.5001,38.5001,38.4662,38.4747,35052.0
2023-07-13 12:30:00,45.34,45.42,45.33,45.41,26178.0,38.4747,38.5426,38.4662,38.5341,26178.0
2023-07-13 12:35:00,45.41,45.42,45.36,45.37,26775.0,38.5341,38.5426,38.4916,38.5001,26775.0
2023-07-13 12:40:00,45.37,45.39,45.37,45.38,17404.0,38.5001,38.5171,38.5001,38.5086,17404.0
2023-07-13 12:45:00,45.39,45.4,45.37,45.39,28722.0,38.5171,38.5256,38.5001,38.5171,28722.0
2023-07-13 12:50:00,45.39,45.41,45.38,45.39,30919.0,38.5171,38.5341,38.5086,38.5171,30919.0
2023-07-13 12:55:00,45.4,45.4,45.36,45.39,19399.0,38.5256,38.5256,38.4916,38.5171,19399.0
2023-07-13 13:00:00,45.39,45.39,45.36,45.37,18161.0,38.5171,38.5171,38.4916,38.5001,18161.0
2023-07-13 13:05:00,45.38,45.39,45.35,45.36,15900.0,38.5086,38.5171,38.4832,38.4916,15900.0
2023-07-13 13:10:00,45.35,45.4,45.35,45.4,18496.0,38.4832,38.5256,38.4832,38.5256,18496.0
2023-07-13 13:15:00,45.41,45.41,45.39,45.41,10634.0,38.5341,38.5341,38.5171,38.5341,10634.0
2023-07-13 13:20:00,45.41,45.42,45.39,45.4,17995.0,38.5341,38.5426,38.5171,38.5256,17995.0
2023-07-13 13:25:00,45.4,45.42,45.39,45.41,15348.0,38.5256,38.5426,38.5171,38.5341,15348.0
2023-07-13 13:30:00,45.41,45.44,45.4,45.43,14799.0,38.5341,38.5595,38.5256,38.551,14799.0
2023-07-13 13:35:00,45.43,45.45,45.42,45.45,27774.0,38.551,38.568,38.5426,38.568,27774.0
2023-07-13 13:40:00,45.44,45.46,45.44,45.46,13730.0,38.5595,38.5765,38.5595,38.5765,13730.0
2023-07-13 13:45:00,45.45,45.46,45.44,45.46,28312.0,38.568,38.5765,38.5595,38.5765,28312.0
2023-07-13 13:50:00,45.45,45.47,45.45,45.46,15356.0,38.568,38.585,38.568,38.5765,15356.0
2023-07-13 13:55:00,45.47,45.47,45.45,45.46,15682.0,38.585,38.585,38.568,38.5765,15682.0
2023-07-13 14:00:00,45.45,45.49,45.45,45.48,23790.0,38.568,38.602,38.568,38.5935,23790.0
2023-07-13 14:05:00,45.49,45.51,45.48,45.51,35891.0,38.602,38.6189,38.5935,38.6189,35891.0
2023-07-13 14:10:00,45.51,45.52,45.48,45.48,40986.0,38.6189,38.6274,38.5935,38.5935,40986.0
2023-07-13 14:15:00,45.48,45.51,45.47,45.51,22948.0,38.5935,38.6189,38.585,38.6189,22948.0
2023-07-13 14:20:00,45.51,45.52,45.47,45.5,35811.0,38.6189,38.6274,38.585,38.6104,35811.0
2023-07-13 14:25:00,45.49,45.49,45.45,45.47,33874.0,38.602,38.602,38.568,38.585,33874.0
2023-07-13 14:30:00,45.47,45.5,45.46,45.5,31146.0,38.585,38.6104,38.5765,38.6104,31146.0
2023-07-13 14:35:00,45.49,45.5,45.46,45.47,20191.0,38.602,38.6104,38.5765,38.585,20191.0
2023-07-13 14:40:00,45.48,45.5,45.47,45.5,18039.0,38.5935,38.6104,38.585,38.6104,18039.0
2023-07-13 14:45:00,45.5,45.54,45.5,45.54,25745.0,38.6104,38.6444,38.6104,38.6444,25745.0
2023-07-13 14:50:00,45.54,45.54,45.51,45.51,8947.0,38.6444,38.6444,38.6189,38.6189,8947.0
2023-07-13 14:55:00,45.51,45.54,45.5,45.54,33390.0,38.6189,38.6444,38.6104,38.6444,33390.0
2023-07-13 15:00:00,45.53,45.56,45.53,45.55,19256.0,38.6359,38.6614,38.6359,38.6529,19256.0
2023-07-13 15:05:00,45.55,45.55,45.51,45.52,40647.0,38.6529,38.6529,38.6189,38.6274,40647.0
2023-07-13 15:10:00,45.52,45.55,45.51,45.55,29819.0,38.6274,38.6529,38.6189,38.6529,29819.0
2023-07-13 15:15:00,45.55,45.56,45.52,45.53,42403.0,38.6529,38.6614,38.6274,38.6359,42403.0
2023-07-13 15:20:00,45.52,45.56,45.52,45.55,22273.0,38.6274,38.6614,38.6274,38.6529,22273.0
2023-07-13 15:25:00,45.55,45.56,45.52,45.55,34393.0,38.6529,38.6614,38.6274,38.6529,34393.0
2023-07-13 15:30:00,45.55,45.59,45.55,45.57,46530.0,38.6529,38.6868,38.6529,38.6698,46530.0
2023-07-13 15:35:00,45.57,45.57,45.51,45.54,142651.0,38.6698,38.6698,38.6189,38.6444,142651.0
2023-07-13 15:40:00,45.54,45.57,45.53,45.57,78248.0,38.6444,38.6698,38.6359,38.6698,78248.0
2023-07-13 15:45:00,45.57,45.59,45.53,45.55,88303.0,38.6698,38.6868,38.6359,38.6529,88303.0
2023-07-13 15:50:00,45.54,45.57,45.53,45.57,125193.0,38.6444,38.6698,38.6359,38.6698,125193.0
2023-07-13 15:55:00,45.57,45.62,45.55,45.58,552463.0,38.6698,38.7123,38.6529,38.6783,552463.0
2023-07-14 09:30:00,45.67,45.68,45.56,45.63,110473.0,38.7547,38.7632,38.6614,38.7208,110473.0
2023-07-14 09:35:00,45.64,45.65,45.53,45.57,53909.0,38.7292,38.7377,38.6359,38.6698,53909.0
2023-07-14 09:40:00,45.57,45.63,45.56,45.63,51495.0,38.6698,38.7208,38.6614,38.7208,51495.0
2023-07-14 09:45:00,45.62,45.62,45.52,45.55,74522.0,38.7123,38.7123,38.6274,38.6529,74522.0
2023-07-14 09:50:00,45.55,45.59,45.53,45.55,48040.0,38.6529,38.6868,38.6359,38.6529,48040.0
2023-07-14 09:55:00,45.55,45.57,45.53,45.54,39075.0,38.6529,38.6698,38.6359,38.6444,39075.0
2023-07-14 10:00:00,45.54,45.54,45.46,45.48,68498.0,38.6444,38.6444,38.5765,38.5935,68498.0
2023-07-14 10:05:00,45.49,45.53,45.47,45.48,46420.0,38.602,38.6359,38.585,38.5935,46420.0
2023-07-14 10:10:00,45.48,45.49,45.43,45.44,73814.0,38.5935,38.602,38.551,38.5595,73814.0
2023-07-14 10:15:00,45.44,45.52,45.44,45.45,115221.0,38.5595,38.6274,38.5595,38.568,115221.0
2023-07-14 10:20:00,45.45,45.49,45.43,45.44,40569.0,38.568,38.602,38.551,38.5595,40569.0
2023-07-14 10:25:00,45.44,45.49,45.43,45.47,36348.0,38.5595,38.602,38.551,38.585,36348.0
2023-07-14 10:30:00,45.47,45.49,45.44,45.47,43024.0,38.585,38.602,38.5595,38.585,43024.0
2023-07-14 10:35:00,45.46,45.54,45.46,45.51,51249.0,38.5765,38.6444,38.5765,38.6189,51249.0
2023-07-14 10:40:00,45.52,45.55,45.51,45.51,43597.0,38.6274,38.6529,38.6189,38.6189,43597.0
2023-07-14 10:45:00,45.52,45.55,45.5,45.51,44649.0,38.6274,38.6529,38.6104,38.6189,44649.0
2023-07-14 10:50:00,45.52,45.52,45.45,45.48,62006.0,38.6274,38.6274,38.568,38.5935,62006.0
2023-07-14 10:55:00,45.47,45.51,45.45,45.48,21921.0,38.585,38.6189,38.568,38.5935,21921.0
2023-07-14 11:00:00,45.48,45.52,45.44,45.45,67813.0,38.5935,38.6274,38.5595,38.568,67813.0
2023-07-14 11:05:00,45.46,45.49,45.44,45.47,40180.0,38.5765,38.602,38.5595,38.585,40180.0
2023-07-14 11:10:00,45.46,45.5,45.45,45.49,17216.0,38.5765,38.6104,38.568,38.602,17216.0
2023-07-14 11:15:00,45.5,45.51,45.48,45.48,28628.0,38.6104,38.6189,38.5935,38.5935,28628.0
2023-07-14 11:20:00,45.49,45.51,45.45,45.47,30435.0,38.602,38.6189,38.568,38.585,30435.0
2023-07-14 11:25:00,45.46,45.48,45.44,45.47,23273.0,38.5765,38.5935,38.5595,38.585,23273.0
2023-07-14 11:30:00,45.47,45.49,45.46,45.46,24991.0,38.585,38.602,38.5765,38.5765,24991.0
2023-07-14 11:35:00,45.46,45.47,45.43,45.43,52043.0,38.5765,38.585,38.551,38.551,52043.0
2023-07-14 11:40:00,45.43,45.47,45.42,45.44,31427.0,38.551,38.585,38.5426,38.5595,31427.0
2023-07-14 11:45:00,45.44,45.44,45.41,45.41,18733.0,38.5595,38.5595,38.5341,38.5341,18733.0
2023-07-14 11:50:00,45.41,45.41,45.37,45.41,25516.0,38.5341,38.5341,38.5001,38.5341,25516.0
2023-07-14 11:55:00,45.41,45.42,45.39,45.41,28015.0,38.5341,38.5426,38.5171,38.5341,28015.0
2023-07-14 12:00:00,45.41,45.43,45.38,45.39,35874.0,38.5341,38.551,38.5086,38.5171,35874.0
2023-07-14 12:05:00,45.39,45.4,45.35,45.37,29631.0,38.5171,38.5256,38.4832,38.5001,29631.0
2023-07-14 12:10:00,45.37,45.41,45.36,45.39,24417.0,38.5001,38.5341,38.4916,38.5171,24417.0
2023-07-14 12:15:00,45.4,45.4,45.37,45.39,25378.0,38.5256,38.5256,38.5001,38.5171,25378.0
2023-07-14 12:20:00,45.4,45.42,45.39,45.41,18396.0,38.5256,38.5426,38.5171,38.5341,18396.0
2023-07-14 12:25:00,45.41,45.42,45.39,45.41,25730.0,38.5341,38.5426,38.5171,38.5341,25730.0
2023-07-14 12:30:00,45.41,45.44,45.4,45.44,29672.0,38.5341,38.5595,38.5256,38.5595,29672.0
2023-07-14 12:35:00,45.43,45.45,45.42,45.44,30469.0,38.551,38.568,38.5426,38.5595,30469.0
2023-07-14 12:40:00,45.44,45.44,45.42,45.44,28185.0,38.5595,38.5595,38.5426,38.5595,28185.0
2023-07-14 12:45:00,45.44,45.46,45.43,45.46,13985.0,38.5595,38.5765,38.551,38.5765,13985.0
2023-07-14 12:50:00,45.46,45.47,45.44,45.47,20301.0,38.5765,38.585,38.5595,38.585,20301.0
2023-07-14 12:55:00,45.47,45.5,45.46,45.49,27090.0,38.585,38.6104,38.5765,38.602,27090.0
2023-07-14 13:00:00,45.5,45.54,45.49,45.54,27157.0,38.6104,38.6444,38.602,38.6444,27157.0
2023-07-14 13:05:00,45.54,45.57,45.53,45.54,33032.0,38.6444,38.6698,38.6359,38.6444,33032.0
2023-07-14 13:10:00,45.53,45.55,45.52,45.54,12640.0,38.6359,38.6529,38.6274,38.6444,12640.0
2023-07-14 13:15:00,45.53,45.58,45.53,45.56,33317.0,38.6359,38.6783,38.6359,38.6614,33317.0
2023-07-14 13:20:00,45.56,45.58,45.52,45.53,20060.0,38.6614,38.6783,38.6274,38.6359,20060.0
2023-07-14 13:25:00,45.53,45.54,45.5,45.54,24102.0,38.6359,38.6444,38.6104,38.6444,24102.0
2023-07-14 13:30:00,45.54,45.55,45.52,45.54,12022.0,38.6444,38.6529,38.6274,38.6444,12022.0
2023-07-14 13:35:00,45.55,45.56,45.51,45.52,16302.0,38.6529,38.6614,38.6189,38.6274,16302.0
2023-07-14 13:40:00,45.52,45.52,45.49,45.5,22928.0,38.6274,38.6274,38.602,38.6104,22928.0
2023-07-14 13:45:00,45.49,45.5,45.47,45.49,19226.0,38.602,38.6104,38.585,38.602,19226.0
2023-07-14 13:50:00,45.48,45.49,45.46,45.48,25632.0,38.5935,38.602,38.5765,38.5935,25632.0
2023-07-14 13:55:00,45.48,45.51,45.47,45.51,51386.0,38.5935,38.6189,38.585,38.6189,51386.0
2023-07-14 14:00:00,45.51,45.53,45.49,45.5,34877.0,38.6189,38.6359,38.602,38.6104,34877.0
2023-07-14 14:05:00,45.5,45.52,45.49,45.51,59302.0,38.6104,38.6274,38.602,38.6189,59302.0
2023-07-14 14:10:00,45.51,45.54,45.5,45.53,15646.0,38.6189,38.6444,38.6104,38.6359,15646.0
2023-07-14 14:15:00,45.52,45.56,45.52,45.55,16303.0,38.6274,38.6614,38.6274,38.6529,16303.0
2023-07-14 14:20:00,45.55,45.56,45.54,45.55,12124.0,38.6529,38.6614,38.6444,38.6529,12124.0
2023-07-14 14:25:00,45.55,45.6,45.54,45.58,50897.0,38.6529,38.6953,38.6444,38.6783,50897.0
2023-07-14 14:30:00,45.58,45.6,45.56,45.56,40830.0,38.6783,38.6953,38.6614,38.6614,40830.0
2023-07-14 14:35:00,45.56,45.57,45.54,45.55,28672.0,38.6614,38.6698,38.6444,38.6529,28672.0
2023-07-14 14:40:00,45.55,45.57,45.53,45.55,15311.0,38.6529,38.6698,38.6359,38.6529,15311.0
2023-07-14 14:45:00,45.54,45.55,45.52,45.54,14606.0,38.6444,38.6529,38.6274,38.6444,14606.0
2023-07-14 14:50:00,45.54,45.55,45.52,45.55,11284.0,38.6444,38.6529,38.6274,38.6529,11284.0
2023-07-14 14:55:00,45.55,45.55,45.51,45.54,37810.0,38.6529,38.6529,38.6189,38.6444,37810.0
2023-07-14 15:00:00,45.54,45.58,45.51,45.58,32749.0,38.6444,38.6783,38.6189,38.6783,32749.0
2023-07-14 15:05:00,45.57,45.59,45.57,45.58,23702.0,38.6698,38.6868,38.6698,38.6783,23702.0
2023-07-14 15:10:00,45.58,45.61,45.57,45.61,44292.0,38.6783,38.7038,38.6698,38.7038,44292.0
2023-07-14 15:15:00,45.61,45.62,45.59,45.59,45689.0,38.7038,38.7123,38.6868,38.6868,45689.0
2023-07-14 15:20:00,45.59,45.61,45.58,45.58,31152.0,38.6868,38.7038,38.6783,38.6783,31152.0
2023-07-14 15:25:00,45.59,45.6,45.57,45.59,37610.0,38.6868,38.6953,38.6698,38.6868,37610.0
2023-07-14 15:30:00,45.59,45.59,45.57,45.58,19697.0,38.6868,38.6868,38.6698,38.6783,19697.0
2023-07-14 15:35:00,45.58,45.58,45.55,45.57,40261.0,38.6783,38.6783,38.6529,38.6698,40261.0
2023-07-14 15:40:00,45.57,45.57,45.53,45.54,87223.0,38.6698,38.6698,38.6359,38.6444,87223.0
2023-07-14 15:45:00,45.54,45.56,45.51,45.52,90858.0,38.6444,38.6614,38.6189,38.6274,90858.0
2023-07-14 15:50:00,45.51,45.58,45.5,45.55,159630.0,38.6189,38.6783,38.6104,38.6529,159630.0
2023-07-14 15:55:00,45.55,45.57,45.47,45.5,479549.0,38.6529,38.6698,38.585,38.6104,479549.0
2023-07-17 09:30:00,45.32,45.36,45.22,45.27,164635.0,38.4577,38.4916,38.3728,38.4153,164635.0
2023-07-17 09:35:00,45.27,45.32,45.25,45.27,94832.0,38.4153,38.4577,38.3983,38.4153,94832.0
2023-07-17 09:40:00,45.26,45.36,45.24,45.36,115924.0,38.4068,38.4916,38.3898,38.4916,115924.0
2023-07-17 09:45:00,45.36,45.47,45.35,45.41,31940.0,38.4916,38.585,38.4832,38.5341,31940.0
2023-07-17 09:50:00,45.42,45.43,45.37,45.41,59378.0,38.5426,38.551,38.5001,38.5341,59378.0
2023-07-17 09:55:00,45.41,45.42,45.35,45.36,38366.0,38.5341,38.5426,38.4832,38.4916,38366.0
2023-07-17 10:00:00,45.36,45.41,45.34,45.36,53310.0,38.4916,38.5341,38.4747,38.4916,53310.0
2023-07-17 10:05:00,45.36,45.44,45.35,45.41,65541.0,38.4916,38.5595,38.4832,38.5341,65541.0
2023-07-17 10:10:00,45.4,45.41,45.35,45.36,81488.0,38.5256,38.5341,38.4832,38.4916,81488.0
2023-07-17 10:15:00,45.36,45.4,45.32,45.4,48812.0,38.4916,38.5256,38.4577,38.5256,48812.0
2023-07-17 10:20:00,45.4,45.4,45.35,45.37,43629.0,38.5256,38.5256,38.4832,38.5001,43629.0
2023-07-17 10:25:00,45.37,45.37,45.3,45.34,40067.0,38.5001,38.5001,38.4407,38.4747,40067.0
2023-07-17 10:30:00,45.34,45.35,45.3,45.31,40867.0,38.4747,38.4832,38.4407,38.4492,40867.0
2023-07-17 10:35:00,45.31,45.32,45.29,45.3,31524.0,38.4492,38.4577,38.4322,38.4407,31524.0
2023-07-17 10:40:00,45.3,45.36,45.29,45.34,33751.0,38.4407,38.4916,38.4322,38.4747,33751.0
2023-07-17 10:45:00,45.34,45.39,45.32,45.38,27041.0,38.4747,38.5171,38.4577,38.5086,27041.0
2023-07-17 10:50:00,45.37,45.37,45.33,45.34,49512.0,38.5001,38.5001,38.4662,38.4747,49512.0
2023-07-17 10:55:00,45.34,45.35,45.32,45.34,43142.0,38.4747,38.4832,38.4577,38.4747,43142.0
2023-07-17 11:00:00,45.34,45.37,45.31,45.36,38608.0,38.4747,38.5001,38.4492,38.4916,38608.0
2023-07-17 11:05:00,45.35,45.35,45.25,45.3,44187.0,38.4832,38.4832,38.3983,38.4407,44187.0
2023-07-17 11:10:00,45.31,45.36,45.29,45.34,23378.0,38.4492,38.4916,38.4322,38.4747,23378.0
2023-07-17 11:15:00,45.34,45.34,45.3,45.32,26683.0,38.4747,38.4747,38.4407,38.4577,26683.0
2023-07-17 11:20:00,45.32,45.36,45.31,45.35,25615.0,38.4577,38.4916,38.4492,38.4832,25615.0
2023-07-17 11:25:00,45.36,45.36,45.3,45.3,34242.0,38.4916,38.4916,38.4407,38.4407,34242.0
2023-07-17 11:30:00,45.3,45.36,45.3,45.34,36244.0,38.4407,38.4916,38.4407,38.4747,36244.0
2023-07-17 11:35:00,45.34,45.36,45.33,45.34,20144.0,38.4747,38.4916,38.4662,38.4747,20144.0
2023-07-17 11:40:00,45.34,45.35,45.32,45.34,17989.0,38.4747,38.4832,38.4577,38.4747,17989.0
2023-07-17 11:45:00,45.34,45.34,45.31,45.32,23150.0,38.4747,38.4747,38.4492,38.4577,23150.0
2023-07-17 11:50:00,45.32,45.32,45.25,45.26,29723.0,38.4577,38.4577,38.3983,38.4068,29723.0
2023-07-17 11:55:00,45.27,45.28,45.24,45.26,41344.0,38.4153,38.4238,38.3898,38.4068,41344.0
2023-07-17 12:00:00,45.26,45.27,45.21,45.23,34546.0,38.4068,38.4153,38.3644,38.3813,34546.0
2023-07-17 12:05:00,45.24,45.25,45.21,45.25,42843.0,38.3898,38.3983,38.3644,38.3983,42843.0
2023-07-17 12:10:00,45.25,45.27,45.23,45.26,57285.0,38.3983,38.4153,38.3813,38.4068,57285.0
2023-07-17 12:15:00,45.27,45.27,45.22,45.24,31007.0,38.4153,38.4153,38.3728,38.3898,31007.0
2023-07-17 12:20:00,45.24,45.25,45.22,45.23,53759.0,38.3898,38.3983,38.3728,38.3813,53759.0
2023-07-17 12:25:00,45.24,45.24,45.2,45.21,22531.0,38.3898,38.3898,38.3559,38.3644,22531.0
2023-07-17 12:30:00,45.2,45.26,45.2,45.26,30723.0,38.3559,38.4068,38.3559,38.4068,30723.0
2023-07-17 12:35:00,45.26,45.28,45.24,45.28,21591.0,38.4068,38.4238,38.3898,38.4238,21591.0
2023-07-17 12:40:00,45.28,45.3,45.26,45.29,17267.0,38.4238,38.4407,38.4068,38.4322,17267.0
2023-07-17 12:45:00,45.28,45.28,45.25,45.28,29912.0,38.4238,38.4238,38.3983,38.4238,29912.0
2023-07-17 12:50:00,45.28,45.31,45.26,45.3,19810.0,38.4238,38.4492,38.4068,38.4407,19810.0
2023-07-17 12:55:00,45.3,45.31,45.29,45.31,8578.0,38.4407,38.4492,38.4322,38.4492,8578.0
2023-07-17 13:00:00,45.31,45.31,45.28,45.29,16087.0,38.4492,38.4492,38.4238,38.4322,16087.0
2023-07-17 13:05:00,45.3,45.31,45.27,45.27,34699.0,38.4407,38.4492,38.4153,38.4153,34699.0
2023-07-17 13:10:00,45.28,45.29,45.26,45.29,24633.0,38.4238,38.4322,38.4068,38.4322,24633.0
2023-07-17 13:15:00,45.29,45.3,45.27,45.3,22395.0,38.4322,38.4407,38.4153,38.4407,22395.0
2023-07-17 13:20:00,45.29,45.3,45.28,45.29,11736.0,38.4322,38.4407,38.4238,38.4322,11736.0
2023-07-17 13:25:00,45.29,45.32,45.28,45.31,19444.0,38.4322,38.4577,38.4238,38.4492,19444.0
2023-07-17 13:30:00,45.32,45.32,45.3,45.32,19424.0,38.4577,38.4577,38.4407,38.4577,19424.0
2023-07-17 13:35:00,45.31,45.32,45.29,45.31,23664.0,38.4492,38.4577,38.4322,38.4492,23664.0
2023-07-17 13:40:00,45.3,45.33,45.28,45.33,21421.0,38.4407,38.4662,38.4238,38.4662,21421.0
2023-07-17 13:45:00,45.33,45.33,45.31,45.33,25846.0,38.4662,38.4662,38.4492,38.4662,25846.0
2023-07-17 13:50:00,45.33,45.37,45.33,45.36,51021.0,38.4662,38.5001,38.4662,38.4916,51021.0
2023-07-17 13:55:00,45.37,45.37,45.35,45.36,24868.0,38.5001,38.5001,38.4832,38.4916,24868.0
2023-07-17 14:00:00,45.36,45.37,45.35,45.36,18570.0,38.4916,38.5001,38.4832,38.4916,18570.0
2023-07-17 14:05:00,45.36,45.4,45.36,45.39,16262.0,38.4916,38.5256,38.4916,38.5171,16262.0
2023-07-17 14:10:00,45.39,45.4,45.36,45.38,58417.0,38.5171,38.5256,38.4916,38.5086,58417.0
2023-07-17 14:15:00,45.38,45.38,45.31,45.32,16497.0,38.5086,38.5086,38.4492,38.4577,16497.0
2023-07-17 14:20:00,45.32,45.35,45.3,45.34,19010.0,38.4577,38.4832,38.4407,38.4747,19010.0
2023-07-17 14:25:00,45.34,45.37,45.34,45.36,34809.0,38.4747,38.5001,38.4747,38.4916,34809.0
2023-07-17 14:30:00,45.36,45.39,45.34,45.39,18700.0,38.4916,38.5171,38.4747,38.5171,18700.0
2023-07-17 14:35:00,45.39,45.39,45.36,45.37,29894.0,38.5171,38.5171,38.4916,38.5001,29894.0
2023-07-17 14:40:00,45.37,45.4,45.35,45.4,21840.0,38.5001,38.5256,38.4832,38.5256,21840.0
2023-07-17 14:45:00,45.4,45.4,45.38,45.4,18469.0,38.5256,38.5256,38.5086,38.5256,18469.0
2023-07-17 14:50:00,45.39,45.4,45.37,45.4,21830.0,38.5171,38.5256,38.5001,38.5256,21830.0
2023-07-17 14:55:00,45.4,45.4,45.37,45.38,25204.0,38.5256,38.5256,38.5001,38.5086,25204.0
2023-07-17 15:00:00,45.38,45.38,45.34,45.36,18733.0,38.5086,38.5086,38.4747,38.4916,18733.0
2023-07-17 15:05:00,45.36,45.37,45.34,45.37,45415.0,38.4916,38.5001,38.4747,38.5001,45415.0
2023-07-17 15:10:00,45.37,45.4,45.36,45.4,24971.0,38.5001,38.5256,38.4916,38.5256,24971.0
2023-07-17 15:15:00,45.39,45.4,45.35,45.39,60026.0,38.5171,38.5256,38.4832,38.5171,60026.0
2023-07-17 15:20:00,45.39,45.4,45.36,45.38,40361.0,38.5171,38.5256,38.4916,38.5086,40361.0
2023-07-17 15:25:00,45.37,45.39,45.36,45.38,23727.0,38.5001,38.5171,38.4916,38.5086,23727.0
2023-07-17 15:30:00,45.38,45.39,45.37,45.39,37384.0,38.5086,38.5171,38.5001,38.5171,37384.0
2023-07-17 15:35:00,45.39,45.46,45.38,45.46,42332.0,38.5171,38.5765,38.5086,38.5765,42332.0
2023-07-17 15:40:00,45.46,45.48,45.44,45.46,46108.0,38.5765,38.5935,38.5595,38.5765,46108.0
2023-07-17 15:45:00,45.46,45.49,45.46,45.47,79339.0,38.5765,38.602,38.5765,38.585,79339.0
2023-07-17 15:50:00,45.46,45.47,45.44,45.45,100147.0,38.5765,38.585,38.5595,38.568,100147.0
2023-07-17 15:55:00,45.44,45.44,45.36,45.37,328087.0,38.5595,38.5595,38.4916,38.5001,328087.0
2023-07-18 09:30:00,45.4,45.48,45.35,45.48,111523.0,38.5256,38.5935,38.4832,38.5935,111523.0
2023-07-18 09:35:00,45.48,45.62,45.45,45.59,102582.0,38.5935,38.7123,38.568,38.6868,102582.0
2023-07-18 09:40:00,45.6,45.64,45.55,45.62,72041.0,38.6953,38.7292,38.6529,38.7123,72041.0
2023-07-18 09:45:00,45.63,45.65,45.52,45.55,133982.0,38.7208,38.7377,38.6274,38.6529,133982.0
2023-07-18 09:50:00,45.55,45.59,45.47,45.49,81538.0,38.6529,38.6868,38.585,38.602,81538.0
2023-07-18 09:55:00,45.49,45.49,45.4,45.4,65917.0,38.602,38.602,38.5256,38.5256,65917.0
2023-07-18 10:00:00,45.41,45.49,45.38,45.49,45175.0,38.5341,38.602,38.5086,38.602,45175.0
2023-07-18 10:05:00,45.48,45.5,45.44,45.47,52697.0,38.5935,38.6104,38.5595,38.585,52697.0
2023-07-18 10:10:00,45.47,45.52,45.46,45.5,54593.0,38.585,38.6274,38.5765,38.6104,54593.0
2023-07-18 10:15:00,45.49,45.56,45.48,45.55,22663.0,38.602,38.6614,38.5935,38.6529,22663.0
2023-07-18 10:20:00,45.55,45.57,45.52,45.57,24980.0,38.6529,38.6698,38.6274,38.6698,24980.0
2023-07-18 10:25:00,45.56,45.59,45.55,45.58,59862.0,38.6614,38.6868,38.6529,38.6783,59862.0
2023-07-18 10:30:00,45.58,45.62,45.54,45.58,79929.0,38.6783,38.7123,38.6444,38.6783,79929.0
2023-07-18 10:35:00,45.57,45.59,45.55,45.57,49015.0,38.6698,38.6868,38.6529,38.6698,49015.0
2023-07-18 10:40:00,45.57,45.57,45.5,45.53,48714.0,38.6698,38.6698,38.6104,38.6359,48714.0
2023-07-18 10:45:00,45.54,45.58,45.52,45.57,56025.0,38.6444,38.6783,38.6274,38.6698,56025.0
2023-07-18 10:50:00,45.57,45.65,45.56,45.64,65752.0,38.6698,38.7377,38.6614,38.7292,65752.0
2023-07-18 10:55:00,45.63,45.66,45.61,45.63,24708.0,38.7208,38.7462,38.7038,38.7208,24708.0
2023-07-18 11:00:00,45.63,45.68,45.61,45.68,17910.0,38.7208,38.7632,38.7038,38.7632,17910.0
2023-07-18 11:05:00,45.68,45.7,45.67,45.69,30019.0,38.7632,38.7802,38.7547,38.7717,30019.0
2023-07-18 11:10:00,45.69,45.69,45.64,45.65,16993.0,38.7717,38.7717,38.7292,38.7377,16993.0
2023-07-18 11:15:00,45.66,45.69,45.65,45.68,19156.0,38.7462,38.7717,38.7377,38.7632,19156.0
2023-07-18 11:20:00,45.69,45.69,45.65,45.69,23197.0,38.7717,38.7717,38.7377,38.7717,23197.0
2023-07-18 11:25:00,45.68,45.69,45.65,45.67,30715.0,38.7632,38.7717,38.7377,38.7547,30715.0
2023-07-18 11:30:00,45.67,45.68,45.64,45.66,29381.0,38.7547,38.7632,38.7292,38.7462,29381.0
2023-07-18 11:35:00,45.66,45.69,45.63,45.64,31247.0,38.7462,38.7717,38.7208,38.7292,31247.0
2023-07-18 11:40:00,45.64,45.66,45.59,45.62,42241.0,38.7292,38.7462,38.6868,38.7123,42241.0
2023-07-18 11:45:00,45.62,45.62,45.58,45.58,30262.0,38.7123,38.7123,38.6783,38.6783,30262.0
2023-07-18 11:50:00,45.58,45.6,45.54,45.57,70416.0,38.6783,38.6953,38.6444,38.6698,70416.0
2023-07-18 11:55:00,45.56,45.57,45.51,45.53,26471.0,38.6614,38.6698,38.6189,38.6359,26471.0
2023-07-18 12:00:00,45.52,45.54,45.49,45.49,29354.0,38.6274,38.6444,38.602,38.602,29354.0
2023-07-18 12:05:00,45.48,45.5,45.46,45.47,18548.0,38.5935,38.6104,38.5765,38.585,18548.0
2023-07-18 12:10:00,45.48,45.48,45.44,45.45,25554.0,38.5935,38.5935,38.5595,38.568,25554.0
2023-07-18 12:15:00,45.44,45.45,45.42,45.44,20847.0,38.5595,38.568,38.5426,38.5595,20847.0
2023-07-18 12:20:00,45.45,45.45,45.4,45.41,33580.0,38.568,38.568,38.5256,38.5341,33580.0
2023-07-18 12:25:00,45.42,45.42,45.35,45.38,24774.0,38.5426,38.5426,38.4832,38.5086,24774.0
2023-07-18 12:30:00,45.38,45.38,45.34,45.34,46609.0,38.5086,38.5086,38.4747,38.4747,46609.0
2023-07-18 12:35:00,45.34,45.35,45.31,45.32,34487.0,38.4747,38.4832,38.4492,38.4577,34487.0
2023-07-18 12:40:00,45.32,45.34,45.29,45.32,33388.0,38.4577,38.4747,38.4322,38.4577,33388.0
2023-07-18 12:45:00,45.32,45.32,45.29,45.31,9748.0,38.4577,38.4577,38.4322,38.4492,9748.0
2023-07-18 12:50:00,45.31,45.35,45.31,45.34,19560.0,38.4492,38.4832,38.4492,38.4747,19560.0
2023-07-18 12:55:00,45.34,45.36,45.3,45.31,18940.0,38.4747,38.4916,38.4407,38.4492,18940.0
2023-07-18 13:00:00,45.3,45.31,45.27,45.3,22621.0,38.4407,38.4492,38.4153,38.4407,22621.0
2023-07-18 13:05:00,45.3,45.31,45.28,45.28,20217.0,38.4407,38.4492,38.4238,38.4238,20217.0
2023-07-18 13:10:00,45.29,45.3,45.26,45.28,25850.0,38.4322,38.4407,38.4068,38.4238,25850.0
2023-07-18 13:15:00,45.28,45.28,45.25,45.27,22810.0,38.4238,38.4238,38.3983,38.4153,22810.0
2023-07-18 13:20:00,45.26,45.31,45.25,45.31,23951.0,38.4068,38.4492,38.3983,38.4492,23951.0
2023-07-18 13:25:00,45.32,45.32,45.25,45.26,22944.0,38.4577,38.4577,38.3983,38.4068,22944.0
2023-07-18 13:30:00,45.26,45.27,45.24,45.26,21066.0,38.4068,38.4153,38.3898,38.4068,21066.0
2023-07-18 13:35:00,45.26,45.31,45.25,45.3,25905.0,38.4068,38.4492,38.3983,38.4407,25905.0
2023-07-18 13:40:00,45.3,45.32,45.27,45.29,27374.0,38.4407,38.4577,38.4153,38.4322,27374.0
2023-07-18 13:45:00,45.29,45.34,45.28,45.33,40404.0,38.4322,38.4747,38.4238,38.4662,40404.0
2023-07-18 13:50:00,45.33,45.37,45.32,45.37,26199.0,38.4662,38.5001,38.4577,38.5001,26199.0
2023-07-18 13:55:00,45.37,45.4,45.36,45.37,29709.0,38.5001,38.5256,38.4916,38.5001,29709.0
2023-07-18 14:00:00,45.37,45.38,45.33,45.34,26315.0,38.5001,38.5086,38.4662,38.4747,26315.0
2023-07-18 14:05:00,45.34,45.39,45.34,45.39,16734.0,38.4747,38.5171,38.4747,38.5171,16734.0
2023-07-18 14:10:00,45.39,45.4,45.36,45.36,38902.0,38.5171,38.5256,38.4916,38.4916,38902.0
2023-07-18 14:15:00,45.36,45.36,45.33,45.34,32103.0,38.4916,38.4916,38.4662,38.4747,32103.0
2023-07-18 14:20:00,45.34,45.36,45.33,45.36,24530.0,38.4747,38.4916,38.4662,38.4916,24530.0
2023-07-18 14:25:00,45.36,45.38,45.36,45.37,12775.0,38.4916,38.5086,38.4916,38.5001,12775.0
2023-07-18 14:30:00,45.37,45.39,45.35,45.35,33877.0,38.5001,38.5171,38.4832,38.4832,33877.0
2023-07-18 14:35:00,45.35,45.35,45.31,45.32,26335.0,38.4832,38.4832,38.4492,38.4577,26335.0
2023-07-18 14:40:00,45.32,45.35,45.32,45.33,26073.0,38.4577,38.4832,38.4577,38.4662,26073.0
2023-07-18 14:45:00,45.33,45.35,45.32,45.34,25856.0,38.4662,38.4832,38.4577,38.4747,25856.0
2023-07-18 14:50:00,45.34,45.35,45.32,45.33,15764.0,38.4747,38.4832,38.4577,38.4662,15764.0
2023-07-18 14:55:00,45.33,45.35,45.33,45.34,25694.0,38.4662,38.4832,38.4662,38.4747,25694.0
2023-07-18 15:00:00,45.34,45.37,45.34,45.36,50281.0,38.4747,38.5001,38.4747,38.4916,50281.0
2023-07-18 15:05:00,45.36,45.4,45.36,45.39,38097.0,38.4916,38.5256,38.4916,38.5171,38097.0
2023-07-18 15:10:00,45.39,45.42,45.38,45.39,35649.0,38.5171,38.5426,38.5086,38.5171,35649.0
2023-07-18 15:15:00,45.4,45.41,45.39,45.41,19029.0,38.5256,38.5341,38.5171,38.5341,19029.0
2023-07-18 15:20:00,45.41,45.42,45.4,45.41,17948.0,38.5341,38.5426,38.5256,38.5341,17948.0
2023-07-18 15:25:00,45.41,45.44,45.4,45.41,60773.0,38.5341,38.5595,38.5256,38.5341,60773.0
2023-07-18 15:30:00,45.41,45.41,45.37,45.39,72692.0,38.5341,38.5341,38.5001,38.5171,72692.0
2023-07-18 15:35:00,45.39,45.4,45.37,45.4,62837.0,38.5171,38.5256,38.5001,38.5256,62837.0
2023-07-18 15:40:00,45.4,45.4,45.36,45.37,73135.0,38.5256,38.5256,38.4916,38.5001,73135.0
2023-07-18 15:45:00,45.37,45.41,45.36,45.38,62819.0,38.5001,38.5341,38.4916,38.5086,62819.0
2023-07-18 15:50:00,45.38,45.42,45.35,45.41,173835.0,38.5086,38.5426,38.4832,38.5341,173835.0
2023-07-18 15:55:00,45.42,45.47,45.39,45.39,543812.0,38.5426,38.585,38.5171,38.5171,543812.0
2023-07-19 09:30:00,45.6,45.6,45.45,45.53,149276.0,38.6953,38.6953,38.568,38.6359,149276.0
2023-07-19 09:35:00,45.54,45.66,45.52,45.63,71839.0,38.6444,38.7462,38.6274,38.7208,71839.0
2023-07-19 09:40:00,45.63,45.64,45.51,45.62,43230.0,38.7208,38.7292,38.6189,38.7123,43230.0
2023-07-19 09:45:00,45.62,45.7,45.59,45.68,38979.0,38.7123,38.7802,38.6868,38.7632,38979.0
2023-07-19 09:50:00,45.68,45.73,45.68,45.69,62082.0,38.7632,38.8056,38.7632,38.7717,62082.0
2023-07-19 09:55:00,45.69,45.71,45.66,45.68,47248.0,38.7717,38.7886,38.7462,38.7632,47248.0
2023-07-19 10:00:00,45.68,45.72,45.67,45.7,54041.0,38.7632,38.7971,38.7547,38.7802,54041.0
2023-07-19 10:05:00,45.71,45.72,45.66,45.7,38058.0,38.7886,38.7971,38.7462,38.7802,38058.0
2023-07-19 10:10:00,45.69,45.71,45.65,45.71,39517.0,38.7717,38.7886,38.7377,38.7886,39517.0
2023-07-19 10:15:00,45.71,45.72,45.68,45.72,27763.0,38.7886,38.7971,38.7632,38.7971,27763.0
2023-07-19 10:20:00,45.72,45.73,45.66,45.66,21016.0,38.7971,38.8056,38.7462,38.7462,21016.0
2023-07-19 10:25:00,45.65,45.66,45.63,45.65,26705.0,38.7377,38.7462,38.7208,38.7377,26705.0
2023-07-19 10:30:00,45.65,45.66,45.61,45.62,22296.0,38.7377,38.7462,38.7038,38.7123,22296.0
2023-07-19 10:35:00,45.62,45.64,45.57,45.58,20726.0,38.7123,38.7292,38.6698,38.6783,20726.0
2023-07-19 10:40:00,45.59,45.59,45.53,45.56,17764.0,38.6868,38.6868,38.6359,38.6614,17764.0
2023-07-19 10:45:00,45.57,45.59,45.53,45.54,21703.0,38.6698,38.6868,38.6359,38.6444,21703.0
2023-07-19 10:50:00,45.54,45.57,45.49,45.51,36114.0,38.6444,38.6698,38.602,38.6189,36114.0
2023-07-19 10:55:00,45.51,45.51,45.47,45.5,23551.0,38.6189,38.6189,38.585,38.6104,23551.0
2023-07-19 11:00:00,45.5,45.52,45.48,45.48,28145.0,38.6104,38.6274,38.5935,38.5935,28145.0
2023-07-19 11:05:00,45.49,45.49,45.46,45.47,13907.0,38.602,38.602,38.5765,38.585,13907.0
2023-07-19 11:10:00,45.46,45.47,45.42,45.44,29796.0,38.5765,38.585,38.5426,38.5595,29796.0
2023-07-19 11:15:00,45.43,45.45,45.4,45.4,25930.0,38.551,38.568,38.5256,38.5256,25930.0
2023-07-19 11:20:00,45.41,45.42,45.39,45.4,28104.0,38.5341,38.5426,38.5171,38.5256,28104.0
2023-07-19 11:25:00,45.4,45.43,45.39,45.43,15250.0,38.5256,38.551,38.5171,38.551,15250.0
2023-07-19 11:30:00,45.43,45.47,45.43,45.44,50002.0,38.551,38.585,38.551,38.5595,50002.0
2023-07-19 11:35:00,45.43,45.45,45.41,45.44,33518.0,38.551,38.568,38.5341,38.5595,33518.0
2023-07-19 11:40:00,45.44,45.46,45.42,45.45,25056.0,38.5595,38.5765,38.5426,38.568,25056.0
2023-07-19 11:45:00,45.45,45.45,45.41,45.41,22305.0,38.568,38.568,38.5341,38.5341,22305.0
2023-07-19 11:50:00,45.41,45.46,45.39,45.45,69708.0,38.5341,38.5765,38.5171,38.568,69708.0
2023-07-19 11:55:00,45.45,45.5,45.44,45.5,24306.0,38.568,38.6104,38.5595,38.6104,24306.0
2023-07-19 12:00:00,45.5,45.53,45.45,45.47,142040.0,38.6104,38.6359,38.568,38.585,142040.0
2023-07-19 12:05:00,45.46,45.46,45.39,45.42,34095.0,38.5765,38.5765,38.5171,38.5426,34095.0
2023-07-19 12:10:00,45.41,45.43,45.4,45.42,16172.0,38.5341,38.551,38.5256,38.5426,16172.0
2023-07-19 12:15:00,45.43,45.47,45.42,45.47,38010.0,38.551,38.585,38.5426,38.585,38010.0
2023-07-19 12:20:00,45.47,45.52,45.44,45.51,46829.0,38.585,38.6274,38.5595,38.6189,46829.0
2023-07-19 12:25:00,45.52,45.59,45.51,45.57,131110.0,38.6274,38.6868,38.6189,38.6698,131110.0
2023-07-19 12:30:00,45.57,45.58,45.52,45.54,84211.0,38.6698,38.6783,38.6274,38.6444,84211.0
2023-07-19 12:35:00,45.53,45.56,45.52,45.54,38926.0,38.6359,38.6614,38.6274,38.6444,38926.0
2023-07-19 12:40:00,45.55,45.59,45.55,45.59,32970.0,38.6529,38.6868,38.6529,38.6868,32970.0
2023-07-19 12:45:00,45.59,45.65,45.58,45.65,31579.0,38.6868,38.7377,38.6783,38.7377,31579.0
2023-07-19 12:50:00,45.65,45.65,45.58,45.59,30665.0,38.7377,38.7377,38.6783,38.6868,30665.0
2023-07-19 12:55:00,45.59,45.62,45.59,45.61,21693.0,38.6868,38.7123,38.6868,38.7038,21693.0
2023-07-19 13:00:00,45.61,45.62,45.58,45.61,16183.0,38.7038,38.7123,38.6783,38.7038,16183.0
2023-07-19 13:05:00,45.61,45.64,45.59,45.64,21988.0,38.7038,38.7292,38.6868,38.7292,21988.0
2023-07-19 13:10:00,45.64,45.68,45.63,45.67,46274.0,38.7292,38.7632,38.7208,38.7547,46274.0
2023-07-19 13:15:00,45.68,45.69,45.65,45.69,24986.0,38.7632,38.7717,38.7377,38.7717,24986.0
2023-07-19 13:20:00,45.69,45.69,45.64,45.65,17281.0,38.7717,38.7717,38.7292,38.7377,17281.0
2023-07-19 13:25:00,45.65,45.7,45.64,45.69,25565.0,38.7377,38.7802,38.7292,38.7717,25565.0
2023-07-19 13:30:00,45.7,45.71,45.69,45.7,19161.0,38.7802,38.7886,38.7717,38.7802,19161.0
2023-07-19 13:35:00,45.7,45.7,45.67,45.7,27320.0,38.7802,38.7802,38.7547,38.7802,27320.0
2023-07-19 13:40:00,45.7,45.7,45.68,45.68,27736.0,38.7802,38.7802,38.7632,38.7632,27736.0
2023-07-19 13:45:00,45.68,45.68,45.63,45.63,16146.0,38.7632,38.7632,38.7208,38.7208,16146.0
2023-07-19 13:50:00,45.64,45.66,45.62,45.64,39498.0,38.7292,38.7462,38.7123,38.7292,39498.0
2023-07-19 13:55:00,45.64,45.65,45.59,45.63,34557.0,38.7292,38.7377,38.6868,38.7208,34557.0
2023-07-19 14:00:00,45.63,45.64,45.61,45.62,17433.0,38.7208,38.7292,38.7038,38.7123,17433.0
2023-07-19 14:05:00,45.61,45.64,45.61,45.62,27912.0,38.7038,38.7292,38.7038,38.7123,27912.0
2023-07-19 14:10:00,45.62,45.63,45.59,45.59,13928.0,38.7123,38.7208,38.6868,38.6868,13928.0
2023-07-19 14:15:00,45.59,45.6,45.57,45.59,20064.0,38.6868,38.6953,38.6698,38.6868,20064.0
2023-07-19 14:20:00,45.59,45.62,45.58,45.62,18776.0,38.6868,38.7123,38.6783,38.7123,18776.0
2023-07-19 14:25:00,45.62,45.63,45.6,45.62,17812.0,38.7123,38.7208,38.6953,38.7123,17812.0
2023-07-19 14:30:00,45.62,45.65,45.61,45.64,28208.0,38.7123,38.7377,38.7038,38.7292,28208.0
2023-07-19 14:35:00,45.65,45.66,45.62,45.65,18669.0,38.7377,38.7462,38.7123,38.7377,18669.0
2023-07-19 14:40:00,45.66,45.67,45.64,45.66,23435.0,38.7462,38.7547,38.7292,38.7462,23435.0
2023-07-19 14:45:00,45.66,45.67,45.64,45.64,58164.0,38.7462,38.7547,38.7292,38.7292,58164.0
2023-07-19 14:50:00,45.63,45.64,45.58,45.59,32880.0,38.7208,38.7292,38.6783,38.6868,32880.0
2023-07-19 14:55:00,45.59,45.6,45.55,45.55,43793.0,38.6868,38.6953,38.6529,38.6529,43793.0
2023-07-19 15:00:00,45.55,45.56,45.52,45.52,25955.0,38.6529,38.6614,38.6274,38.6274,25955.0
2023-07-19 15:05:00,45.52,45.56,45.52,45.52,34343.0,38.6274,38.6614,38.6274,38.6274,34343.0
2023-07-19 15:10:00,45.52,45.52,45.5,45.52,47654.0,38.6274,38.6274,38.6104,38.6274,47654.0
2023-07-19 15:15:00,45.53,45.55,45.52,45.54,35051.0,38.6359,38.6529,38.6274,38.6444,35051.0
2023-07-19 15:20:00,45.53,45.55,45.51,45.51,34130.0,38.6359,38.6529,38.6189,38.6189,34130.0
2023-07-19 15:25:00,45.51,45.53,45.5,45.5,25950.0,38.6189,38.6359,38.6104,38.6104,25950.0
2023-07-19 15:30:00,45.5,45.5,45.45,45.47,78727.0,38.6104,38.6104,38.568,38.585,78727.0
2023-07-19 15:35:00,45.47,45.47,45.43,45.44,51930.0,38.585,38.585,38.551,38.5595,51930.0
2023-07-19 15:40:00,45.44,45.45,45.43,45.45,46890.0,38.5595,38.568,38.551,38.568,46890.0
2023-07-19 15:45:00,45.44,45.45,45.4,45.41,150652.0,38.5595,38.568,38.5256,38.5341,150652.0
2023-07-19 15:50:00,45.4,45.51,45.4,45.46,470183.0,38.5256,38.6189,38.5256,38.5765,470183.0
2023-07-19 15:55:00,45.46,45.46,45.35,45.37,622984.0,38.5765,38.5765,38.4832,38.5001,622984.0
2023-07-20 09:30:00,45.69,45.71,45.54,45.71,137537.0,38.7717,38.7886,38.6444,38.7886,137537.0
2023-07-20 09:35:00,45.7,45.78,45.63,45.63,76919.0,38.7802,38.848,38.7208,38.7208,76919.0
2023-07-20 09:40:00,45.62,45.68,45.57,45.65,57054.0,38.7123,38.7632,38.6698,38.7377,57054.0
2023-07-20 09:45:00,45.66,45.71,45.64,45.69,50578.0,38.7462,38.7886,38.7292,38.7717,50578.0
2023-07-20 09:50:00,45.7,45.72,45.68,45.69,83151.0,38.7802,38.7971,38.7632,38.7717,83151.0
2023-07-20 09:55:00,45.68,45.71,45.64,45.66,36685.0,38.7632,38.7886,38.7292,38.7462,36685.0
2023-07-20 10:00:00,45.66,45.73,45.64,45.69,83050.0,38.7462,38.8056,38.7292,38.7717,83050.0
2023-07-20 10:05:00,45.69,45.79,45.68,45.78,65390.0,38.7717,38.8565,38.7632,38.848,65390.0
2023-07-20 10:10:00,45.78,45.78,45.68,45.71,52831.0,38.848,38.848,38.7632,38.7886,52831.0
2023-07-20 10:15:00,45.71,45.75,45.69,45.73,76970.0,38.7886,38.8226,38.7717,38.8056,76970.0
2023-07-20 10:20:00,45.73,45.79,45.69,45.79,48106.0,38.8056,38.8565,38.7717,38.8565,48106.0
2023-07-20 10:25:00,45.78,45.8,45.75,45.76,46949.0,38.848,38.865,38.8226,38.8311,46949.0
2023-07-20 10:30:00,45.76,45.8,45.72,45.79,97251.0,38.8311,38.865,38.7971,38.8565,97251.0
2023-07-20 10:35:00,45.78,45.83,45.76,45.79,57776.0,38.848,38.8905,38.8311,38.8565,57776.0
2023-07-20 10:40:00,45.8,45.8,45.76,45.79,45016.0,38.865,38.865,38.8311,38.8565,45016.0
2023-07-20 10:45:00,45.79,45.85,45.78,45.8,72325.0,38.8565,38.9074,38.848,38.865,72325.0
2023-07-20 10:50:00,45.8,45.83,45.79,45.8,42619.0,38.865,38.8905,38.8565,38.865,42619.0
2023-07-20 10:55:00,45.81,45.83,45.8,45.83,52186.0,38.8735,38.8905,38.865,38.8905,52186.0
2023-07-20 11:00:00,45.83,45.85,45.8,45.82,47426.0,38.8905,38.9074,38.865,38.882,47426.0
2023-07-20 11:05:00,45.82,45.83,45.76,45.78,294788.0,38.882,38.8905,38.8311,38.848,294788.0
2023-07-20 11:10:00,45.78,45.79,45.73,45.75,31548.0,38.848,38.8565,38.8056,38.8226,31548.0
2023-07-20 11:15:00,45.74,45.77,45.72,45.73,38830.0,38.8141,38.8396,38.7971,38.8056,38830.0
2023-07-20 11:20:00,45.73,45.74,45.71,45.73,43446.0,38.8056,38.8141,38.7886,38.8056,43446.0
2023-07-20 11:25:00,45.73,45.76,45.72,45.74,32431.0,38.8056,38.8311,38.7971,38.8141,32431.0
2023-07-20 11:30:00,45.73,45.74,45.68,45.69,40801.0,38.8056,38.8141,38.7632,38.7717,40801.0
2023-07-20 11:35:00,45.7,45.7,45.64,45.65,61057.0,38.7802,38.7802,38.7292,38.7377,61057.0
2023-07-20 11:40:00,45.65,45.65,45.62,45.64,26127.0,38.7377,38.7377,38.7123,38.7292,26127.0
2023-07-20 11:45:00,45.64,45.65,45.58,45.64,98103.0,38.7292,38.7377,38.6783,38.7292,98103.0
2023-07-20 11:50:00,45.64,45.65,45.62,45.64,27337.0,38.7292,38.7377,38.7123,38.7292,27337.0
2023-07-20 11:55:00,45.63,45.64,45.58,45.59,29944.0,38.7208,38.7292,38.6783,38.6868,29944.0
2023-07-20 12:00:00,45.59,45.62,45.57,45.58,29508.0,38.6868,38.7123,38.6698,38.6783,29508.0
2023-07-20 12:05:00,45.57,45.59,45.54,45.59,59041.0,38.6698,38.6868,38.6444,38.6868,59041.0
2023-07-20 12:10:00,45.59,45.61,45.57,45.59,22274.0,38.6868,38.7038,38.6698,38.6868,22274.0
2023-07-20 12:15:00,45.59,45.61,45.58,45.61,34686.0,38.6868,38.7038,38.6783,38.7038,34686.0
2023-07-20 12:20:00,45.61,45.63,45.58,45.6,43705.0,38.7038,38.7208,38.6783,38.6953,43705.0
2023-07-20 12:25:00,45.6,45.64,45.59,45.64,26689.0,38.6953,38.7292,38.6868,38.7292,26689.0
2023-07-20 12:30:00,45.64,45.65,45.6,45.65,32379.0,38.7292,38.7377,38.6953,38.7377,32379.0
2023-07-20 12:35:00,45.65,45.65,45.59,45.59,38682.0,38.7377,38.7377,38.6868,38.6868,38682.0
2023-07-20 12:40:00,45.59,45.59,45.56,45.56,28764.0,38.6868,38.6868,38.6614,38.6614,28764.0
2023-07-20 12:45:00,45.57,45.63,45.56,45.61,46333.0,38.6698,38.7208,38.6614,38.7038,46333.0
2023-07-20 12:50:00,45.6,45.61,45.58,45.59,18092.0,38.6953,38.7038,38.6783,38.6868,18092.0
2023-07-20 12:55:00,45.58,45.62,45.58,45.62,25104.0,38.6783,38.7123,38.6783,38.7123,25104.0
2023-07-20 13:00:00,45.61,45.64,45.61,45.62,19838.0,38.7038,38.7292,38.7038,38.7123,19838.0
2023-07-20 13:05:00,45.62,45.64,45.6,45.64,23801.0,38.7123,38.7292,38.6953,38.7292,23801.0
2023-07-20 13:10:00,45.64,45.66,45.6,45.6,151873.0,38.7292,38.7462,38.6953,38.6953,151873.0
2023-07-20 13:15:00,45.61,45.61,45.59,45.59,18883.0,38.7038,38.7038,38.6868,38.6868,18883.0
2023-07-20 13:20:00,45.59,45.61,45.58,45.61,50654.0,38.6868,38.7038,38.6783,38.7038,50654.0
2023-07-20 13:25:00,45.62,45.64,45.61,45.62,25148.0,38.7123,38.7292,38.7038,38.7123,25148.0
2023-07-20 13:30:00,45.62,45.65,45.6,45.64,23023.0,38.7123,38.7377,38.6953,38.7292,23023.0
2023-07-20 13:35:00,45.64,45.66,45.62,45.63,28238.0,38.7292,38.7462,38.7123,38.7208,28238.0
2023-07-20 13:40:00,45.64,45.67,45.63,45.65,29173.0,38.7292,38.7547,38.7208,38.7377,29173.0
2023-07-20 13:45:00,45.64,45.65,45.62,45.64,22400.0,38.7292,38.7377,38.7123,38.7292,22400.0
2023-07-20 13:50:00,45.65,45.67,45.63,45.66,23590.0,38.7377,38.7547,38.7208,38.7462,23590.0
2023-07-20 13:55:00,45.66,45.7,45.66,45.7,27339.0,38.7462,38.7802,38.7462,38.7802,27339.0
2023-07-20 14:00:00,45.7,45.74,45.69,45.74,28658.0,38.7802,38.8141,38.7717,38.8141,28658.0
2023-07-20 14:05:00,45.74,45.75,45.72,45.74,32039.0,38.8141,38.8226,38.7971,38.8141,32039.0
2023-07-20 14:10:00,45.75,45.75,45.72,45.73,34280.0,38.8226,38.8226,38.7971,38.8056,34280.0
2023-07-20 14:15:00,45.73,45.77,45.72,45.74,53543.0,38.8056,38.8396,38.7971,38.8141,53543.0
2023-07-20 14:20:00,45.73,45.74,45.7,45.73,59049.0,38.8056,38.8141,38.7802,38.8056,59049.0
2023-07-20 14:25:00,45.72,45.73,45.65,45.66,51246.0,38.7971,38.8056,38.7377,38.7462,51246.0
2023-07-20 14:30:00,45.66,45.7,45.66,45.69,24731.0,38.7462,38.7802,38.7462,38.7717,24731.0
2023-07-20 14:35:00,45.69,45.69,45.65,45.65,31375.0,38.7717,38.7717,38.7377,38.7377,31375.0
2023-07-20 14:40:00,45.65,45.68,45.65,45.68,47746.0,38.7377,38.7632,38.7377,38.7632,47746.0
2023-07-20 14:45:00,45.68,45.68,45.65,45.67,47673.0,38.7632,38.7632,38.7377,38.7547,47673.0
2023-07-20 14:50:00,45.66,45.69,45.66,45.69,38880.0,38.7462,38.7717,38.7462,38.7717,38880.0
2023-07-20 14:55:00,45.69,45.69,45.66,45.66,53723.0,38.7717,38.7717,38.7462,38.7462,53723.0
2023-07-20 15:00:00,45.66,45.71,45.66,45.68,80097.0,38.7462,38.7886,38.7462,38.7632,80097.0
2023-07-20 15:05:00,45.68,45.72,45.67,45.72,42240.0,38.7632,38.7971,38.7547,38.7971,42240.0
2023-07-20 15:10:00,45.72,45.78,45.71,45.73,106427.0,38.7971,38.848,38.7886,38.8056,106427.0
2023-07-20 15:15:00,45.73,45.73,45.68,45.7,42946.0,38.8056,38.8056,38.7632,38.7802,42946.0
2023-07-20 15:20:00,45.7,45.7,45.68,45.69,25864.0,38.7802,38.7802,38.7632,38.7717,25864.0
2023-07-20 15:25:00,45.68,45.7,45.66,45.68,80891.0,38.7632,38.7802,38.7462,38.7632,80891.0
2023-07-20 15:30:00,45.68,45.71,45.66,45.71,194580.0,38.7632,38.7886,38.7462,38.7886,194580.0
2023-07-20 15:35:00,45.71,45.73,45.67,45.69,181452.0,38.7886,38.8056,38.7547,38.7717,181452.0
2023-07-20 15:40:00,45.69,45.7,45.67,45.68,93140.0,38.7717,38.7802,38.7547,38.7632,93140.0
2023-07-20 15:45:00,45.68,45.71,45.66,45.7,96583.0,38.7632,38.7886,38.7462,38.7802,96583.0
2023-07-20 15:50:00,45.71,45.73,45.68,45.71,155064.0,38.7886,38.8056,38.7632,38.7886,155064.0
2023-07-20 15:55:00,45.7,45.72,45.66,45.67,453092.0,38.7802,38.7971,38.7462,38.7547,453092.0
2023-07-21 09:30:00,45.67,45.68,45.49,45.49,254991.0,38.7547,38.7632,38.602,38.602,254991.0
2023-07-21 09:35:00,45.48,45.71,45.45,45.65,78027.0,38.5935,38.7886,38.568,38.7377,78027.0
2023-07-21 09:40:00,45.68,45.69,45.43,45.44,33104.0,38.7632,38.7717,38.551,38.5595,33104.0
2023-07-21 09:45:00,45.45,45.49,45.35,45.45,66570.0,38.568,38.602,38.4832,38.568,66570.0
2023-07-21 09:50:00,45.46,45.49,45.43,45.46,42703.0,38.5765,38.602,38.551,38.5765,42703.0
2023-07-21 09:55:00,45.46,45.5,45.43,45.5,58479.0,38.5765,38.6104,38.551,38.6104,58479.0
2023-07-21 10:00:00,45.51,45.56,45.49,45.55,43516.0,38.6189,38.6614,38.602,38.6529,43516.0
2023-07-21 10:05:00,45.55,45.6,45.54,45.58,32071.0,38.6529,38.6953,38.6444,38.6783,32071.0
2023-07-21 10:10:00,45.58,45.68,45.56,45.68,102407.0,38.6783,38.7632,38.6614,38.7632,102407.0
2023-07-21 10:15:00,45.68,45.68,45.61,45.64,38138.0,38.7632,38.7632,38.7038,38.7292,38138.0
2023-07-21 10:20:00,45.64,45.65,45.57,45.58,40714.0,38.7292,38.7377,38.6698,38.6783,40714.0
2023-07-21 10:25:00,45.59,45.62,45.56,45.61,56920.0,38.6868,38.7123,38.6614,38.7038,56920.0
2023-07-21 10:30:00,45.61,45.62,45.54,45.55,32510.0,38.7038,38.7123,38.6444,38.6529,32510.0
2023-07-21 10:35:00,45.56,45.56,45.51,45.55,25799.0,38.6614,38.6614,38.6189,38.6529,25799.0
2023-07-21 10:40:00,45.54,45.58,45.54,45.55,41953.0,38.6444,38.6783,38.6444,38.6529,41953.0
2023-07-21 10:45:00,45.55,45.56,45.51,45.55,202740.0,38.6529,38.6614,38.6189,38.6529,202740.0
2023-07-21 10:50:00,45.55,45.6,45.52,45.55,61646.0,38.6529,38.6953,38.6274,38.6529,61646.0
2023-07-21 10:55:00,45.55,45.57,45.52,45.53,26540.0,38.6529,38.6698,38.6274,38.6359,26540.0
2023-07-21 11:00:00,45.54,45.59,45.51,45.59,59939.0,38.6444,38.6868,38.6189,38.6868,59939.0
2023-07-21 11:05:00,45.59,45.61,45.55,45.55,25150.0,38.6868,38.7038,38.6529,38.6529,25150.0
2023-07-21 11:10:00,45.55,45.58,45.55,45.58,21571.0,38.6529,38.6783,38.6529,38.6783,21571.0
2023-07-21 11:15:00,45.57,45.63,45.57,45.59,26326.0,38.6698,38.7208,38.6698,38.6868,26326.0
2023-07-21 11:20:00,45.59,45.6,45.51,45.51,62319.0,38.6868,38.6953,38.6189,38.6189,62319.0
2023-07-21 11:25:00,45.52,45.54,45.5,45.52,50334.0,38.6274,38.6444,38.6104,38.6274,50334.0
2023-07-21 11:30:00,45.52,45.56,45.52,45.53,33054.0,38.6274,38.6614,38.6274,38.6359,33054.0
2023-07-21 11:35:00,45.54,45.57,45.53,45.56,29064.0,38.6444,38.6698,38.6359,38.6614,29064.0
2023-07-21 11:40:00,45.57,45.6,45.56,45.59,31369.0,38.6698,38.6953,38.6614,38.6868,31369.0
2023-07-21 11:45:00,45.6,45.62,45.53,45.53,101624.0,38.6953,38.7123,38.6359,38.6359,101624.0
2023-07-21 11:50:00,45.53,45.56,45.51,45.56,25569.0,38.6359,38.6614,38.6189,38.6614,25569.0
2023-07-21 11:55:00,45.55,45.58,45.52,45.54,78111.0,38.6529,38.6783,38.6274,38.6444,78111.0
2023-07-21 12:00:00,45.54,45.56,45.5,45.55,49411.0,38.6444,38.6614,38.6104,38.6529,49411.0
2023-07-21 12:05:00,45.55,45.57,45.52,45.55,83238.0,38.6529,38.6698,38.6274,38.6529,83238.0
2023-07-21 12:10:00,45.55,45.6,45.55,45.6,37853.0,38.6529,38.6953,38.6529,38.6953,37853.0
2023-07-21 12:15:00,45.6,45.63,45.59,45.62,38523.0,38.6953,38.7208,38.6868,38.7123,38523.0
2023-07-21 12:20:00,45.62,45.62,45.58,45.6,48784.0,38.7123,38.7123,38.6783,38.6953,48784.0
2023-07-21 12:25:00,45.59,45.63,45.59,45.59,30245.0,38.6868,38.7208,38.6868,38.6868,30245.0
2023-07-21 12:30:00,45.59,45.6,45.57,45.58,17443.0,38.6868,38.6953,38.6698,38.6783,17443.0
2023-07-21 12:35:00,45.58,45.59,45.56,45.58,30043.0,38.6783,38.6868,38.6614,38.6783,30043.0
2023-07-21 12:40:00,45.58,45.58,45.53,45.55,30695.0,38.6783,38.6783,38.6359,38.6529,30695.0
2023-07-21 12:45:00,45.56,45.56,45.5,45.51,26181.0,38.6614,38.6614,38.6104,38.6189,26181.0
2023-07-21 12:50:00,45.52,45.53,45.5,45.51,18136.0,38.6274,38.6359,38.6104,38.6189,18136.0
2023-07-21 12:55:00,45.52,45.55,45.51,45.53,20036.0,38.6274,38.6529,38.6189,38.6359,20036.0
2023-07-21 13:00:00,45.52,45.53,45.48,45.49,34512.0,38.6274,38.6359,38.5935,38.602,34512.0
2023-07-21 13:05:00,45.5,45.51,45.49,45.5,37062.0,38.6104,38.6189,38.602,38.6104,37062.0
2023-07-21 13:10:00,45.5,45.5,45.49,45.5,8671.0,38.6104,38.6104,38.602,38.6104,8671.0
2023-07-21 13:15:00,45.5,45.52,45.47,45.49,38897.0,38.6104,38.6274,38.585,38.602,38897.0
2023-07-21 13:20:00,45.49,45.51,45.49,45.5,18555.0,38.602,38.6189,38.602,38.6104,18555.0
2023-07-21 13:25:00,45.5,45.52,45.48,45.51,33330.0,38.6104,38.6274,38.5935,38.6189,33330.0
2023-07-21 13:30:00,45.51,45.51,45.48,45.51,36897.0,38.6189,38.6189,38.5935,38.6189,36897.0
2023-07-21 13:35:00,45.51,45.51,45.48,45.5,39391.0,38.6189,38.6189,38.5935,38.6104,39391.0
2023-07-21 13:40:00,45.5,45.52,45.49,45.52,39173.0,38.6104,38.6274,38.602,38.6274,39173.0
2023-07-21 13:45:00,45.52,45.52,45.5,45.5,38266.0,38.6274,38.6274,38.6104,38.6104,38266.0
2023-07-21 13:50:00,45.51,45.51,45.48,45.48,33621.0,38.6189,38.6189,38.5935,38.5935,33621.0
2023-07-21 13:55:00,45.48,45.49,45.47,45.48,19565.0,38.5935,38.602,38.585,38.5935,19565.0
2023-07-21 14:00:00,45.48,45.49,45.44,45.45,42246.0,38.5935,38.602,38.5595,38.568,42246.0
2023-07-21 14:05:00,45.45,45.48,45.44,45.48,101713.0,38.568,38.5935,38.5595,38.5935,101713.0
2023-07-21 14:10:00,45.48,45.48,45.46,45.48,17432.0,38.5935,38.5935,38.5765,38.5935,17432.0
2023-07-21 14:15:00,45.48,45.51,45.48,45.48,37467.0,38.5935,38.6189,38.5935,38.5935,37467.0
2023-07-21 14:20:00,45.48,45.49,45.46,45.47,25530.0,38.5935,38.602,38.5765,38.585,25530.0
2023-07-21 14:25:00,45.48,45.5,45.46,45.5,22848.0,38.5935,38.6104,38.5765,38.6104,22848.0
2023-07-21 14:30:00,45.5,45.5,45.47,45.47,31069.0,38.6104,38.6104,38.585,38.585,31069.0
2023-07-21 14:35:00,45.48,45.5,45.47,45.5,15479.0,38.5935,38.6104,38.585,38.6104,15479.0
2023-07-21 14:40:00,45.5,45.53,45.49,45.52,19645.0,38.6104,38.6359,38.602,38.6274,19645.0
2023-07-21 14:45:00,45.52,45.53,45.51,45.52,17513.0,38.6274,38.6359,38.6189,38.6274,17513.0
2023-07-21 14:50:00,45.52,45.55,45.51,45.55,24244.0,38.6274,38.6529,38.6189,38.6529,24244.0
2023-07-21 14:55:00,45.55,45.55,45.53,45.55,20302.0,38.6529,38.6529,38.6359,38.6529,20302.0
2023-07-21 15:00:00,45.54,45.55,45.53,45.55,14562.0,38.6444,38.6529,38.6359,38.6529,14562.0
2023-07-21 15:05:00,45.55,45.57,45.53,45.54,40193.0,38.6529,38.6698,38.6359,38.6444,40193.0
2023-07-21 15:10:00,45.54,45.56,45.53,45.55,32713.0,38.6444,38.6614,38.6359,38.6529,32713.0
2023-07-21 15:15:00,45.55,45.59,45.54,45.59,46271.0,38.6529,38.6868,38.6444,38.6868,46271.0
2023-07-21 15:20:00,45.59,45.59,45.55,45.55,47208.0,38.6868,38.6868,38.6529,38.6529,47208.0
2023-07-21 15:25:00,45.55,45.56,45.55,45.55,31768.0,38.6529,38.6614,38.6529,38.6529,31768.0
2023-07-21 15:30:00,45.56,45.61,45.56,45.61,72922.0,38.6614,38.7038,38.6614,38.7038,72922.0
2023-07-21 15:35:00,45.61,45.61,45.58,45.59,55429.0,38.7038,38.7038,38.6783,38.6868,55429.0
2023-07-21 15:40:00,45.59,45.6,45.52,45.53,43188.0,38.6868,38.6953,38.6274,38.6359,43188.0
2023-07-21 15:45:00,45.52,45.58,45.51,45.58,91686.0,38.6274,38.6783,38.6189,38.6783,91686.0
2023-07-21 15:50:00,45.57,45.63,45.56,45.62,211774.0,38.6698,38.7208,38.6614,38.7123,211774.0
2023-07-21 15:55:00,45.62,45.62,45.56,45.59,674756.0,38.7123,38.7123,38.6614,38.6868,674756.0
2023-07-24 09:30:00,45.57,45.7,45.57,45.7,123911.0,38.6698,38.7802,38.6698,38.7802,123911.0
2023-07-24 09:35:00,45.7,45.7,45.62,45.66,52037.0,38.7802,38.7802,38.7123,38.7462,52037.0
2023-07-24 09:40:00,45.66,45.7,45.65,45.65,161255.0,38.7462,38.7802,38.7377,38.7377,161255.0
2023-07-24 09:45:00,45.65,45.72,45.63,45.7,208039.0,38.7377,38.7971,38.7208,38.7802,208039.0
2023-07-24 09:50:00,45.7,45.71,45.66,45.7,158777.0,38.7802,38.7886,38.7462,38.7802,158777.0
2023-07-24 09:55:00,45.7,45.76,45.64,45.75,93686.0,38.7802,38.8311,38.7292,38.8226,93686.0
2023-07-24 10:00:00,45.76,45.83,45.75,45.8,75232.0,38.8311,38.8905,38.8226,38.865,75232.0
2023-07-24 10:05:00,45.8,45.88,45.78,45.85,82719.0,38.865,38.9329,38.848,38.9074,82719.0
2023-07-24 10:10:00,45.86,45.88,45.84,45.85,38199.0,38.9159,38.9329,38.899,38.9074,38199.0
2023-07-24 10:15:00,45.84,45.86,45.77,45.78,51085.0,38.899,38.9159,38.8396,38.848,51085.0
2023-07-24 10:20:00,45.78,45.79,45.67,45.68,75539.0,38.848,38.8565,38.7547,38.7632,75539.0
2023-07-24 10:25:00,45.69,45.69,45.64,45.66,33539.0,38.7717,38.7717,38.7292,38.7462,33539.0
2023-07-24 10:30:00,45.67,45.71,45.67,45.68,25921.0,38.7547,38.7886,38.7547,38.7632,25921.0
2023-07-24 10:35:00,45.68,45.68,45.64,45.68,32556.0,38.7632,38.7632,38.7292,38.7632,32556.0
2023-07-24 10:40:00,45.68,45.7,45.64,45.7,39760.0,38.7632,38.7802,38.7292,38.7802,39760.0
2023-07-24 10:45:00,45.69,45.7,45.64,45.66,20272.0,38.7717,38.7802,38.7292,38.7462,20272.0
2023-07-24 10:50:00,45.65,45.67,45.62,45.63,24289.0,38.7377,38.7547,38.7123,38.7208,24289.0
2023-07-24 10:55:00,45.63,45.64,45.61,45.64,23597.0,38.7208,38.7292,38.7038,38.7292,23597.0
2023-07-24 11:00:00,45.63,45.66,45.62,45.64,27868.0,38.7208,38.7462,38.7123,38.7292,27868.0
2023-07-24 11:05:00,45.65,45.66,45.64,45.65,25323.0,38.7377,38.7462,38.7292,38.7377,25323.0
2023-07-24 11:10:00,45.64,45.65,45.62,45.63,20895.0,38.7292,38.7377,38.7123,38.7208,20895.0
2023-07-24 11:15:00,45.63,45.63,45.57,45.58,59454.0,38.7208,38.7208,38.6698,38.6783,59454.0
2023-07-24 11:20:00,45.58,45.67,45.58,45.67,22717.0,38.6783,38.7547,38.6783,38.7547,22717.0
2023-07-24 11:25:00,45.67,45.68,45.64,45.68,36582.0,38.7547,38.7632,38.7292,38.7632,36582.0
2023-07-24 11:30:00,45.68,45.73,45.68,45.72,53818.0,38.7632,38.8056,38.7632,38.7971,53818.0
2023-07-24 11:35:00,45.72,45.75,45.7,45.75,22182.0,38.7971,38.8226,38.7802,38.8226,22182.0
2023-07-24 11:40:00,45.75,45.79,45.74,45.74,35899.0,38.8226,38.8565,38.8141,38.8141,35899.0
2023-07-24 11:45:00,45.75,45.78,45.74,45.78,29202.0,38.8226,38.848,38.8141,38.848,29202.0
2023-07-24 11:50:00,45.78,45.78,45.73,45.74,41345.0,38.848,38.848,38.8056,38.8141,41345.0
2023-07-24 11:55:00,45.73,45.81,45.73,45.78,46055.0,38.8056,38.8735,38.8056,38.848,46055.0
2023-07-24 12:00:00,45.77,45.79,45.76,45.78,21655.0,38.8396,38.8565,38.8311,38.848,21655.0
2023-07-24 12:05:00,45.78,45.78,45.71,45.72,27451.0,38.848,38.848,38.7886,38.7971,27451.0
2023-07-24 12:10:00,45.72,45.72,45.7,45.71,14370.0,38.7971,38.7971,38.7802,38.7886,14370.0
2023-07-24 12:15:00,45.72,45.72,45.7,45.7,27923.0,38.7971,38.7971,38.7802,38.7802,27923.0
2023-07-24 12:20:00,45.71,45.71,45.68,45.71,23625.0,38.7886,38.7886,38.7632,38.7886,23625.0
2023-07-24 12:25:00,45.7,45.72,45.69,45.71,14217.0,38.7802,38.7971,38.7717,38.7886,14217.0
2023-07-24 12:30:00,45.7,45.71,45.64,45.65,38493.0,38.7802,38.7886,38.7292,38.7377,38493.0
2023-07-24 12:35:00,45.64,45.66,45.63,45.65,25488.0,38.7292,38.7462,38.7208,38.7377,25488.0
2023-07-24 12:40:00,45.64,45.66,45.63,45.65,13139.0,38.7292,38.7462,38.7208,38.7377,13139.0
2023-07-24 12:45:00,45.66,45.69,45.66,45.66,27754.0,38.7462,38.7717,38.7462,38.7462,27754.0
2023-07-24 12:50:00,45.66,45.69,45.66,45.69,14059.0,38.7462,38.7717,38.7462,38.7717,14059.0
2023-07-24 12:55:00,45.69,45.71,45.68,45.69,20223.0,38.7717,38.7886,38.7632,38.7717,20223.0
2023-07-24 13:00:00,45.69,45.7,45.68,45.7,6563.0,38.7717,38.7802,38.7632,38.7802,6563.0
2023-07-24 13:05:00,45.69,45.69,45.67,45.67,28222.0,38.7717,38.7717,38.7547,38.7547,28222.0
2023-07-24 13:10:00,45.68,45.72,45.67,45.72,39827.0,38.7632,38.7971,38.7547,38.7971,39827.0
2023-07-24 13:15:00,45.72,45.74,45.71,45.71,28289.0,38.7971,38.8141,38.7886,38.7886,28289.0
2023-07-24 13:20:00,45.71,45.72,45.7,45.72,18561.0,38.7886,38.7971,38.7802,38.7971,18561.0
2023-07-24 13:25:00,45.72,45.74,45.71,45.72,39730.0,38.7971,38.8141,38.7886,38.7971,39730.0
2023-07-24 13:30:00,45.73,45.74,45.71,45.71,32027.0,38.8056,38.8141,38.7886,38.7886,32027.0
2023-07-24 13:35:00,45.72,45.72,45.67,45.67,43560.0,38.7971,38.7971,38.7547,38.7547,43560.0
2023-07-24 13:40:00,45.68,45.7,45.67,45.7,21355.0,38.7632,38.7802,38.7547,38.7802,21355.0
2023-07-24 13:45:00,45.7,45.72,45.68,45.7,29766.0,38.7802,38.7971,38.7632,38.7802,29766.0
2023-07-24 13:50:00,45.7,45.74,45.7,45.73,23607.0,38.7802,38.8141,38.7802,38.8056,23607.0
2023-07-24 13:55:00,45.73,45.77,45.73,45.77,30937.0,38.8056,38.8396,38.8056,38.8396,30937.0
2023-07-24 14:00:00,45.76,45.77,45.73,45.73,25145.0,38.8311,38.8396,38.8056,38.8056,25145.0
2023-07-24 14:05:00,45.73,45.74,45.72,45.73,30649.0,38.8056,38.8141,38.7971,38.8056,30649.0
2023-07-24 14:10:00,45.73,45.76,45.73,45.73,33280.0,38.8056,38.8311,38.8056,38.8056,33280.0
2023-07-24 14:15:00,45.74,45.74,45.71,45.72,17046.0,38.8141,38.8141,38.7886,38.7971,17046.0
2023-07-24 14:20:00,45.72,45.74,45.71,45.73,16249.0,38.7971,38.8141,38.7886,38.8056,16249.0
2023-07-24 14:25:00,45.73,45.75,45.72,45.73,15723.0,38.8056,38.8226,38.7971,38.8056,15723.0
2023-07-24 14:30:00,45.73,45.75,45.72,45.72,20577.0,38.8056,38.8226,38.7971,38.7971,20577.0
2023-07-24 14:35:00,45.73,45.74,45.72,45.74,35755.0,38.8056,38.8141,38.7971,38.8141,35755.0
2023-07-24 14:40:00,45.73,45.74,45.68,45.71,36946.0,38.8056,38.8141,38.7632,38.7886,36946.0
2023-07-24 14:45:00,45.71,45.71,45.69,45.7,22935.0,38.7886,38.7886,38.7717,38.7802,22935.0
2023-07-24 14:50:00,45.69,45.71,45.68,45.71,25969.0,38.7717,38.7886,38.7632,38.7886,25969.0
2023-07-24 14:55:00,45.7,45.7,45.68,45.7,23801.0,38.7802,38.7802,38.7632,38.7802,23801.0
2023-07-24 15:00:00,45.7,45.72,45.7,45.72,14299.0,38.7802,38.7971,38.7802,38.7971,14299.0
2023-07-24 15:05:00,45.72,45.73,45.69,45.7,35089.0,38.7971,38.8056,38.7717,38.7802,35089.0
2023-07-24 15:10:00,45.7,45.7,45.68,45.68,19835.0,38.7802,38.7802,38.7632,38.7632,19835.0
2023-07-24 15:15:00,45.68,45.69,45.66,45.68,33493.0,38.7632,38.7717,38.7462,38.7632,33493.0
2023-07-24 15:20:00,45.68,45.69,45.67,45.68,19976.0,38.7632,38.7717,38.7547,38.7632,19976.0
2023-07-24 15:25:00,45.69,45.69,45.64,45.66,44304.0,38.7717,38.7717,38.7292,38.7462,44304.0
2023-07-24 15:30:00,45.65,45.69,45.65,45.69,38552.0,38.7377,38.7717,38.7377,38.7717,38552.0
2023-07-24 15:35:00,45.69,45.69,45.66,45.66,52863.0,38.7717,38.7717,38.7462,38.7462,52863.0
2023-07-24 15:40:00,45.66,45.67,45.63,45.66,89486.0,38.7462,38.7547,38.7208,38.7462,89486.0
2023-07-24 15:45:00,45.66,45.69,45.64,45.65,87561.0,38.7462,38.7717,38.7292,38.7377,87561.0
2023-07-24 15:50:00,45.63,45.64,45.58,45.63,267340.0,38.7208,38.7292,38.6783,38.7208,267340.0
2023-07-24 15:55:00,45.63,45.63,45.57,45.6,305028.0,38.7208,38.7208,38.6698,38.6953,305028.0
2023-07-25 09:30:00,45.5,45.56,45.4,45.54,210365.0,38.6104,38.6614,38.5256,38.6444,210365.0
2023-07-25 09:35:00,45.54,45.6,45.5,45.56,51923.0,38.6444,38.6953,38.6104,38.6614,51923.0
2023-07-25 09:40:00,45.55,45.55,45.42,45.44,68837.0,38.6529,38.6529,38.5426,38.5595,68837.0
2023-07-25 09:45:00,45.44,45.44,45.23,45.28,113760.0,38.5595,38.5595,38.3813,38.4238,113760.0
2023-07-25 09:50:00,45.28,45.32,45.2,45.27,252643.0,38.4238,38.4577,38.3559,38.4153,252643.0
2023-07-25 09:55:00,45.27,45.27,45.21,45.22,46997.0,38.4153,38.4153,38.3644,38.3728,46997.0
2023-07-25 10:00:00,45.22,45.26,45.2,45.26,77177.0,38.3728,38.4068,38.3559,38.4068,77177.0
2023-07-25 10:05:00,45.26,45.26,45.22,45.24,48684.0,38.4068,38.4068,38.3728,38.3898,48684.0
2023-07-25 10:10:00,45.25,45.25,45.15,45.18,51613.0,38.3983,38.3983,38.3134,38.3389,51613.0
2023-07-25 10:15:00,45.18,45.26,45.17,45.25,48729.0,38.3389,38.4068,38.3304,38.3983,48729.0
2023-07-25 10:20:00,45.25,45.26,45.21,45.21,37436.0,38.3983,38.4068,38.3644,38.3644,37436.0
2023-07-25 10:25:00,45.22,45.26,45.18,45.26,57817.0,38.3728,38.4068,38.3389,38.4068,57817.0
2023-07-25 10:30:00,45.26,45.3,45.24,45.28,56829.0,38.4068,38.4407,38.3898,38.4238,56829.0
2023-07-25 10:35:00,45.28,45.34,45.27,45.34,42647.0,38.4238,38.4747,38.4153,38.4747,42647.0
2023-07-25 10:40:00,45.34,45.55,45.33,45.51,329239.0,38.4747,38.6529,38.4662,38.6189,329239.0
2023-07-25 10:45:00,45.51,45.51,45.46,45.47,127858.0,38.6189,38.6189,38.5765,38.585,127858.0
2023-07-25 10:50:00,45.48,45.59,45.48,45.55,54776.0,38.5935,38.6868,38.5935,38.6529,54776.0
2023-07-25 10:55:00,45.55,45.57,45.52,45.56,38788.0,38.6529,38.6698,38.6274,38.6614,38788.0
2023-07-25 11:00:00,45.55,45.56,45.51,45.56,40112.0,38.6529,38.6614,38.6189,38.6614,40112.0
2023-07-25 11:05:00,45.55,45.59,45.53,45.55,42594.0,38.6529,38.6868,38.6359,38.6529,42594.0
2023-07-25 11:10:00,45.55,45.57,45.5,45.51,27920.0,38.6529,38.6698,38.6104,38.6189,27920.0
2023-07-25 11:15:00,45.5,45.55,45.5,45.54,23807.0,38.6104,38.6529,38.6104,38.6444,23807.0
2023-07-25 11:20:00,45.54,45.59,45.54,45.56,24518.0,38.6444,38.6868,38.6444,38.6614,24518.0
2023-07-25 11:25:00,45.55,45.56,45.53,45.55,21591.0,38.6529,38.6614,38.6359,38.6529,21591.0
2023-07-25 11:30:00,45.54,45.55,45.49,45.5,25503.0,38.6444,38.6529,38.602,38.6104,25503.0
2023-07-25 11:35:00,45.5,45.5,45.47,45.48,39364.0,38.6104,38.6104,38.585,38.5935,39364.0
2023-07-25 11:40:00,45.48,45.52,45.47,45.5,14512.0,38.5935,38.6274,38.585,38.6104,14512.0
2023-07-25 11:45:00,45.49,45.51,45.47,45.51,18521.0,38.602,38.6189,38.585,38.6189,18521.0
2023-07-25 11:50:00,45.51,45.54,45.5,45.51,18642.0,38.6189,38.6444,38.6104,38.6189,18642.0
2023-07-25 11:55:00,45.51,45.53,45.49,45.51,23703.0,38.6189,38.6359,38.602,38.6189,23703.0
2023-07-25 12:00:00,45.51,45.52,45.49,45.5,17104.0,38.6189,38.6274,38.602,38.6104,17104.0
2023-07-25 12:05:00,45.5,45.55,45.49,45.55,33180.0,38.6104,38.6529,38.602,38.6529,33180.0
2023-07-25 12:10:00,45.55,45.55,45.51,45.52,31353.0,38.6529,38.6529,38.6189,38.6274,31353.0
2023-07-25 12:15:00,45.52,45.53,45.5,45.52,21384.0,38.6274,38.6359,38.6104,38.6274,21384.0
2023-07-25 12:20:00,45.52,45.54,45.51,45.53,23302.0,38.6274,38.6444,38.6189,38.6359,23302.0
2023-07-25 12:25:00,45.53,45.53,45.45,45.46,31441.0,38.6359,38.6359,38.568,38.5765,31441.0
2023-07-25 12:30:00,45.45,45.51,45.44,45.48,27924.0,38.568,38.6189,38.5595,38.5935,27924.0
2023-07-25 12:35:00,45.48,45.48,45.44,45.45,22556.0,38.5935,38.5935,38.5595,38.568,22556.0
2023-07-25 12:40:00,45.46,45.48,45.44,45.46,21691.0,38.5765,38.5935,38.5595,38.5765,21691.0
2023-07-25 12:45:00,45.45,45.45,45.42,45.42,25848.0,38.568,38.568,38.5426,38.5426,25848.0
2023-07-25 12:50:00,45.43,45.45,45.42,45.44,20535.0,38.551,38.568,38.5426,38.5595,20535.0
2023-07-25 12:55:00,45.43,45.44,45.4,45.43,23836.0,38.551,38.5595,38.5256,38.551,23836.0
2023-07-25 13:00:00,45.43,45.44,45.41,45.43,18161.0,38.551,38.5595,38.5341,38.551,18161.0
2023-07-25 13:05:00,45.43,45.43,45.4,45.42,42894.0,38.551,38.551,38.5256,38.5426,42894.0
2023-07-25 13:10:00,45.42,45.42,45.4,45.41,8283.0,38.5426,38.5426,38.5256,38.5341,8283.0
2023-07-25 13:15:00,45.41,45.42,45.38,45.39,52835.0,38.5341,38.5426,38.5086,38.5171,52835.0
2023-07-25 13:20:00,45.39,45.41,45.38,45.39,16280.0,38.5171,38.5341,38.5086,38.5171,16280.0
2023-07-25 13:25:00,45.4,45.4,45.35,45.37,30206.0,38.5256,38.5256,38.4832,38.5001,30206.0
2023-07-25 13:30:00,45.37,45.4,45.37,45.4,26690.0,38.5001,38.5256,38.5001,38.5256,26690.0
2023-07-25 13:35:00,45.39,45.44,45.39,45.4,34520.0,38.5171,38.5595,38.5171,38.5256,34520.0
2023-07-25 13:40:00,45.4,45.44,45.39,45.43,14689.0,38.5256,38.5595,38.5171,38.551,14689.0
2023-07-25 13:45:00,45.43,45.45,45.42,45.45,32387.0,38.551,38.568,38.5426,38.568,32387.0
2023-07-25 13:50:00,45.44,45.47,45.44,45.47,17865.0,38.5595,38.585,38.5595,38.585,17865.0
2023-07-25 13:55:00,45.46,45.47,45.43,45.44,52503.0,38.5765,38.585,38.551,38.5595,52503.0
2023-07-25 14:00:00,45.44,45.45,45.43,45.44,15515.0,38.5595,38.568,38.551,38.5595,15515.0
2023-07-25 14:05:00,45.44,45.45,45.44,45.45,9563.0,38.5595,38.568,38.5595,38.568,9563.0
2023-07-25 14:10:00,45.44,45.48,45.44,45.48,20521.0,38.5595,38.5935,38.5595,38.5935,20521.0
2023-07-25 14:15:00,45.48,45.5,45.48,45.48,14212.0,38.5935,38.6104,38.5935,38.5935,14212.0
2023-07-25 14:20:00,45.48,45.51,45.47,45.51,23862.0,38.5935,38.6189,38.585,38.6189,23862.0
2023-07-25 14:25:00,45.5,45.51,45.49,45.51,18462.0,38.6104,38.6189,38.602,38.6189,18462.0
2023-07-25 14:30:00,45.51,45.53,45.5,45.53,25721.0,38.6189,38.6359,38.6104,38.6359,25721.0
2023-07-25 14:35:00,45.52,45.56,45.51,45.55,27958.0,38.6274,38.6614,38.6189,38.6529,27958.0
2023-07-25 14:40:00,45.55,45.56,45.52,45.55,19739.0,38.6529,38.6614,38.6274,38.6529,19739.0
2023-07-25 14:45:00,45.55,45.58,45.54,45.55,30208.0,38.6529,38.6783,38.6444,38.6529,30208.0
2023-07-25 14:50:00,45.55,45.56,45.52,45.56,37318.0,38.6529,38.6614,38.6274,38.6614,37318.0
2023-07-25 14:55:00,45.56,45.58,45.55,45.57,28568.0,38.6614,38.6783,38.6529,38.6698,28568.0
2023-07-25 15:00:00,45.57,45.59,45.54,45.55,29163.0,38.6698,38.6868,38.6444,38.6529,29163.0
2023-07-25 15:05:00,45.55,45.56,45.53,45.55,24563.0,38.6529,38.6614,38.6359,38.6529,24563.0
2023-07-25 15:10:00,45.55,45.57,45.53,45.55,69015.0,38.6529,38.6698,38.6359,38.6529,69015.0
2023-07-25 15:15:00,45.55,45.58,45.55,45.57,33291.0,38.6529,38.6783,38.6529,38.6698,33291.0
2023-07-25 15:20:00,45.56,45.58,45.55,45.57,19950.0,38.6614,38.6783,38.6529,38.6698,19950.0
2023-07-25 15:25:00,45.58,45.59,45.55,45.55,69120.0,38.6783,38.6868,38.6529,38.6529,69120.0
2023-07-25 15:30:00,45.55,45.56,45.51,45.53,59791.0,38.6529,38.6614,38.6189,38.6359,59791.0
2023-07-25 15:35:00,45.54,45.55,45.51,45.52,45462.0,38.6444,38.6529,38.6189,38.6274,45462.0
2023-07-25 15:40:00,45.53,45.53,45.5,45.51,65623.0,38.6359,38.6359,38.6104,38.6189,65623.0
2023-07-25 15:45:00,45.51,45.54,45.5,45.52,59212.0,38.6189,38.6444,38.6104,38.6274,59212.0
2023-07-25 15:50:00,45.51,45.52,45.44,45.47,286030.0,38.6189,38.6274,38.5595,38.585,286030.0
2023-07-25 15:55:00,45.47,45.51,45.42,45.46,468592.0,38.585,38.6189,38.5426,38.5765,468592.0
2023-07-26 09:30:00,45.44,45.58,45.41,45.56,111913.0,38.5595,38.6783,38.5341,38.6614,111913.0
2023-07-26 09:35:00,45.56,45.63,45.55,45.57,47032.0,38.6614,38.7208,38.6529,38.6698,47032.0
2023-07-26 09:40:00,45.57,45.57,45.49,45.5,40401.0,38.6698,38.6698,38.602,38.6104,40401.0
2023-07-26 09:45:00,45.51,45.51,45.36,45.37,38830.0,38.6189,38.6189,38.4916,38.5001,38830.0
2023-07-26 09:50:00,45.37,45.41,45.34,45.38,29405.0,38.5001,38.5341,38.4747,38.5086,29405.0
2023-07-26 09:55:00,45.39,45.43,45.36,45.41,54199.0,38.5171,38.551,38.4916,38.5341,54199.0
2023-07-26 10:00:00,45.41,45.46,45.4,45.44,38684.0,38.5341,38.5765,38.5256,38.5595,38684.0
2023-07-26 10:05:00,45.43,45.47,45.41,45.45,25127.0,38.551,38.585,38.5341,38.568,25127.0
2023-07-26 10:10:00,45.46,45.54,45.45,45.49,37489.0,38.5765,38.6444,38.568,38.602,37489.0
2023-07-26 10:15:00,45.48,45.58,45.48,45.56,40224.0,38.5935,38.6783,38.5935,38.6614,40224.0
2023-07-26 10:20:00,45.56,45.64,45.55,45.61,61070.0,38.6614,38.7292,38.6529,38.7038,61070.0
2023-07-26 10:25:00,45.61,45.62,45.57,45.62,40037.0,38.7038,38.7123,38.6698,38.7123,40037.0
2023-07-26 10:30:00,45.61,45.66,45.61,45.63,43039.0,38.7038,38.7462,38.7038,38.7208,43039.0
2023-07-26 10:35:00,45.64,45.65,45.61,45.65,43936.0,38.7292,38.7377,38.7038,38.7377,43936.0
2023-07-26 10:40:00,45.64,45.67,45.57,45.61,40552.0,38.7292,38.7547,38.6698,38.7038,40552.0
2023-07-26 10:45:00,45.61,45.68,45.6,45.67,30593.0,38.7038,38.7632,38.6953,38.7547,30593.0
2023-07-26 10:50:00,45.68,45.74,45.67,45.71,40254.0,38.7632,38.8141,38.7547,38.7886,40254.0
2023-07-26 10:55:00,45.72,45.78,45.71,45.77,53458.0,38.7971,38.848,38.7886,38.8396,53458.0
2023-07-26 11:00:00,45.77,45.84,45.75,45.75,112174.0,38.8396,38.899,38.8226,38.8226,112174.0
2023-07-26 11:05:00,45.75,45.78,45.72,45.77,47497.0,38.8226,38.848,38.7971,38.8396,47497.0
2023-07-26 11:10:00,45.77,45.77,45.67,45.69,31984.0,38.8396,38.8396,38.7547,38.7717,31984.0
2023-07-26 11:15:00,45.68,45.74,45.68,45.71,41148.0,38.7632,38.8141,38.7632,38.7886,41148.0
2023-07-26 11:20:00,45.71,45.71,45.67,45.68,27520.0,38.7886,38.7886,38.7547,38.7632,27520.0
2023-07-26 11:25:00,45.68,45.69,45.65,45.68,33395.0,38.7632,38.7717,38.7377,38.7632,33395.0
2023-07-26 11:30:00,45.68,45.7,45.64,45.64,26405.0,38.7632,38.7802,38.7292,38.7292,26405.0
2023-07-26 11:35:00,45.64,45.69,45.64,45.65,52321.0,38.7292,38.7717,38.7292,38.7377,52321.0
2023-07-26 11:40:00,45.66,45.69,45.63,45.63,30881.0,38.7462,38.7717,38.7208,38.7208,30881.0
2023-07-26 11:45:00,45.63,45.65,45.61,45.64,21835.0,38.7208,38.7377,38.7038,38.7292,21835.0
2023-07-26 11:50:00,45.64,45.67,45.64,45.66,28338.0,38.7292,38.7547,38.7292,38.7462,28338.0
2023-07-26 11:55:00,45.66,45.71,45.65,45.69,25787.0,38.7462,38.7886,38.7377,38.7717,25787.0
2023-07-26 12:00:00,45.7,45.72,45.68,45.69,24630.0,38.7802,38.7971,38.7632,38.7717,24630.0
2023-07-26 12:05:00,45.69,45.72,45.68,45.7,21070.0,38.7717,38.7971,38.7632,38.7802,21070.0
2023-07-26 12:10:00,45.71,45.72,45.69,45.72,19329.0,38.7886,38.7971,38.7717,38.7971,19329.0
2023-07-26 12:15:00,45.72,45.76,45.71,45.75,36039.0,38.7971,38.8311,38.7886,38.8226,36039.0
2023-07-26 12:20:00,45.75,45.76,45.73,45.76,18037.0,38.8226,38.8311,38.8056,38.8311,18037.0
2023-07-26 12:25:00,45.76,45.76,45.74,45.75,24590.0,38.8311,38.8311,38.8141,38.8226,24590.0
2023-07-26 12:30:00,45.75,45.75,45.71,45.72,18987.0,38.8226,38.8226,38.7886,38.7971,18987.0
2023-07-26 12:35:00,45.72,45.75,45.71,45.73,23923.0,38.7971,38.8226,38.7886,38.8056,23923.0
2023-07-26 12:40:00,45.72,45.74,45.72,45.73,15313.0,38.7971,38.8141,38.7971,38.8056,15313.0
2023-07-26 12:45:00,45.73,45.75,45.71,45.75,20575.0,38.8056,38.8226,38.7886,38.8226,20575.0
2023-07-26 12:50:00,45.74,45.75,45.72,45.74,14777.0,38.8141,38.8226,38.7971,38.8141,14777.0
2023-07-26 12:55:00,45.73,45.74,45.61,45.63,54457.0,38.8056,38.8141,38.7038,38.7208,54457.0
2023-07-26 13:00:00,45.63,45.63,45.6,45.62,14150.0,38.7208,38.7208,38.6953,38.7123,14150.0
2023-07-26 13:05:00,45.62,45.64,45.61,45.62,28841.0,38.7123,38.7292,38.7038,38.7123,28841.0
2023-07-26 13:10:00,45.62,45.64,45.61,45.64,17017.0,38.7123,38.7292,38.7038,38.7292,17017.0
2023-07-26 13:15:00,45.64,45.64,45.61,45.62,24423.0,38.7292,38.7292,38.7038,38.7123,24423.0
2023-07-26 13:20:00,45.63,45.65,45.62,45.64,21560.0,38.7208,38.7377,38.7123,38.7292,21560.0
2023-07-26 13:25:00,45.63,45.65,45.62,45.65,23725.0,38.7208,38.7377,38.7123,38.7377,23725.0
2023-07-26 13:30:00,45.65,45.66,45.64,45.65,24421.0,38.7377,38.7462,38.7292,38.7377,24421.0
2023-07-26 13:35:00,45.65,45.69,45.64,45.68,35007.0,38.7377,38.7717,38.7292,38.7632,35007.0
2023-07-26 13:40:00,45.68,45.7,45.67,45.7,20006.0,38.7632,38.7802,38.7547,38.7802,20006.0
2023-07-26 13:45:00,45.7,45.71,45.69,45.7,33305.0,38.7802,38.7886,38.7717,38.7802,33305.0
2023-07-26 13:50:00,45.7,45.73,45.69,45.73,17594.0,38.7802,38.8056,38.7717,38.8056,17594.0
2023-07-26 13:55:00,45.73,45.75,45.71,45.75,24297.0,38.8056,38.8226,38.7886,38.8226,24297.0
2023-07-26 14:00:00,45.75,45.75,45.62,45.64,25447.0,38.8226,38.8226,38.7123,38.7292,25447.0
2023-07-26 14:05:00,45.64,45.68,45.63,45.67,11695.0,38.7292,38.7632,38.7208,38.7547,11695.0
2023-07-26 14:10:00,45.67,45.68,45.64,45.66,23454.0,38.7547,38.7632,38.7292,38.7462,23454.0
2023-07-26 14:15:00,45.66,45.68,45.65,45.66,33209.0,38.7462,38.7632,38.7377,38.7462,33209.0
2023-07-26 14:20:00,45.66,45.68,45.65,45.65,15800.0,38.7462,38.7632,38.7377,38.7377,15800.0
2023-07-26 14:25:00,45.65,45.66,45.64,45.64,25743.0,38.7377,38.7462,38.7292,38.7292,25743.0
2023-07-26 14:30:00,45.65,45.65,45.6,45.64,22455.0,38.7377,38.7377,38.6953,38.7292,22455.0
2023-07-26 14:35:00,45.64,45.68,45.63,45.68,57746.0,38.7292,38.7632,38.7208,38.7632,57746.0
2023-07-26 14:40:00,45.68,45.71,45.67,45.7,40433.0,38.7632,38.7886,38.7547,38.7802,40433.0
2023-07-26 14:45:00,45.7,45.75,45.69,45.75,34817.0,38.7802,38.8226,38.7717,38.8226,34817.0
2023-07-26 14:50:00,45.75,45.75,45.69,45.71,25545.0,38.8226,38.8226,38.7717,38.7886,25545.0
2023-07-26 14:55:00,45.7,45.72,45.69,45.7,21072.0,38.7802,38.7971,38.7717,38.7802,21072.0
2023-07-26 15:00:00,45.69,45.7,45.66,45.66,16894.0,38.7717,38.7802,38.7462,38.7462,16894.0
2023-07-26 15:05:00,45.66,45.67,45.56,45.57,62780.0,38.7462,38.7547,38.6614,38.6698,62780.0
2023-07-26 15:10:00,45.57,45.61,45.56,45.58,22622.0,38.6698,38.7038,38.6614,38.6783,22622.0
2023-07-26 15:15:00,45.57,45.58,45.51,45.52,36500.0,38.6698,38.6783,38.6189,38.6274,36500.0
2023-07-26 15:20:00,45.52,45.56,45.52,45.55,25495.0,38.6274,38.6614,38.6274,38.6529,25495.0
2023-07-26 15:25:00,45.55,45.56,45.54,45.54,28238.0,38.6529,38.6614,38.6444,38.6444,28238.0
2023-07-26 15:30:00,45.55,45.56,45.52,45.54,35052.0,38.6529,38.6614,38.6274,38.6444,35052.0
2023-07-26 15:35:00,45.54,45.55,45.52,45.52,32660.0,38.6444,38.6529,38.6274,38.6274,32660.0
2023-07-26 15:40:00,45.53,45.53,45.48,45.49,52115.0,38.6359,38.6359,38.5935,38.602,52115.0
2023-07-26 15:45:00,45.49,45.49,45.46,45.48,58998.0,38.602,38.602,38.5765,38.5935,58998.0
2023-07-26 15:50:00,45.47,45.52,45.46,45.52,126913.0,38.585,38.6274,38.5765,38.6274,126913.0
2023-07-26 15:55:00,45.52,45.57,45.5,45.56,355950.0,38.6274,38.6698,38.6104,38.6614,355950.0
2023-07-27 09:30:00,45.66,45.7,45.57,45.66,132266.0,38.7462,38.7802,38.6698,38.7462,132266.0
2023-07-27 09:35:00,45.67,45.69,45.6,45.66,41872.0,38.7547,38.7717,38.6953,38.7462,41872.0
2023-07-27 09:40:00,45.65,45.69,45.63,45.67,35342.0,38.7377,38.7717,38.7208,38.7547,35342.0
2023-07-27 09:45:00,45.68,45.73,45.66,45.73,35380.0,38.7632,38.8056,38.7462,38.8056,35380.0
2023-07-27 09:50:00,45.73,45.77,45.71,45.76,31675.0,38.8056,38.8396,38.7886,38.8311,31675.0
2023-07-27 09:55:00,45.76,45.83,45.75,45.83,53029.0,38.8311,38.8905,38.8226,38.8905,53029.0
2023-07-27 10:00:00,45.83,45.83,45.76,45.78,62346.0,38.8905,38.8905,38.8311,38.848,62346.0
2023-07-27 10:05:00,45.78,45.82,45.77,45.8,66452.0,38.848,38.882,38.8396,38.865,66452.0
2023-07-27 10:10:00,45.8,45.82,45.78,45.8,56967.0,38.865,38.882,38.848,38.865,56967.0
2023-07-27 10:15:00,45.79,45.8,45.73,45.77,53581.0,38.8565,38.865,38.8056,38.8396,53581.0
2023-07-27 10:20:00,45.77,45.86,45.74,45.85,75609.0,38.8396,38.9159,38.8141,38.9074,75609.0
2023-07-27 10:25:00,45.86,45.9,45.85,45.9,26205.0,38.9159,38.9499,38.9074,38.9499,26205.0
2023-07-27 10:30:00,45.9,45.9,45.87,45.9,32861.0,38.9499,38.9499,38.9244,38.9499,32861.0
2023-07-27 10:35:00,45.9,45.95,45.89,45.93,55699.0,38.9499,38.9923,38.9414,38.9753,55699.0
2023-07-27 10:40:00,45.94,45.94,45.87,45.88,28456.0,38.9838,38.9838,38.9244,38.9329,28456.0
2023-07-27 10:45:00,45.88,45.89,45.82,45.84,26751.0,38.9329,38.9414,38.882,38.899,26751.0
2023-07-27 10:50:00,45.85,45.91,45.83,45.91,44200.0,38.9074,38.9584,38.8905,38.9584,44200.0
2023-07-27 10:55:00,45.9,45.91,45.85,45.88,29617.0,38.9499,38.9584,38.9074,38.9329,29617.0
2023-07-27 11:00:00,45.88,45.88,45.84,45.88,20062.0,38.9329,38.9329,38.899,38.9329,20062.0
2023-07-27 11:05:00,45.88,45.91,45.84,45.84,45948.0,38.9329,38.9584,38.899,38.899,45948.0
2023-07-27 11:10:00,45.84,45.84,45.78,45.83,69765.0,38.899,38.899,38.848,38.8905,69765.0
2023-07-27 11:15:00,45.82,45.82,45.79,45.8,20869.0,38.882,38.882,38.8565,38.865,20869.0
2023-07-27 11:20:00,45.8,45.86,45.8,45.82,40707.0,38.865,38.9159,38.865,38.882,40707.0
2023-07-27 11:25:00,45.83,45.83,45.73,45.74,40532.0,38.8905,38.8905,38.8056,38.8141,40532.0
2023-07-27 11:30:00,45.75,45.76,45.73,45.74,25663.0,38.8226,38.8311,38.8056,38.8141,25663.0
2023-07-27 11:35:00,45.73,45.8,45.72,45.8,25311.0,38.8056,38.865,38.7971,38.865,25311.0
2023-07-27 11:40:00,45.79,45.82,45.78,45.81,26818.0,38.8565,38.882,38.848,38.8735,26818.0
2023-07-27 11:45:00,45.82,45.83,45.76,45.8,17820.0,38.882,38.8905,38.8311,38.865,17820.0
2023-07-27 11:50:00,45.8,45.83,45.8,45.82,35604.0,38.865,38.8905,38.865,38.882,35604.0
2023-07-27 11:55:00,45.82,45.84,45.81,45.83,18200.0,38.882,38.899,38.8735,38.8905,18200.0
2023-07-27 12:00:00,45.83,45.84,45.8,45.84,18074.0,38.8905,38.899,38.865,38.899,18074.0
2023-07-27 12:05:00,45.84,45.85,45.82,45.84,12834.0,38.899,38.9074,38.882,38.899,12834.0
2023-07-27 12:10:00,45.85,45.85,45.82,45.82,12666.0,38.9074,38.9074,38.882,38.882,12666.0
2023-07-27 12:15:00,45.83,45.84,45.81,45.83,15221.0,38.8905,38.899,38.8735,38.8905,15221.0
2023-07-27 12:20:00,45.83,45.85,45.82,45.84,11370.0,38.8905,38.9074,38.882,38.899,11370.0
2023-07-27 12:25:00,45.84,45.84,45.78,45.82,23230.0,38.899,38.899,38.848,38.882,23230.0
2023-07-27 12:30:00,45.81,45.83,45.81,45.82,18290.0,38.8735,38.8905,38.8735,38.882,18290.0
2023-07-27 12:35:00,45.82,45.84,45.8,45.82,24894.0,38.882,38.899,38.865,38.882,24894.0
2023-07-27 12:40:00,45.82,45.83,45.8,45.81,39808.0,38.882,38.8905,38.865,38.8735,39808.0
2023-07-27 12:45:00,45.81,45.81,45.78,45.81,8264.0,38.8735,38.8735,38.848,38.8735,8264.0
2023-07-27 12:50:00,45.81,45.82,45.8,45.8,8919.0,38.8735,38.882,38.865,38.865,8919.0
2023-07-27 12:55:00,45.81,45.83,45.8,45.81,11690.0,38.8735,38.8905,38.865,38.8735,11690.0
2023-07-27 13:00:00,45.82,45.83,45.81,45.82,8264.0,38.882,38.8905,38.8735,38.882,8264.0
2023-07-27 13:05:00,45.81,45.83,45.79,45.82,26307.0,38.8735,38.8905,38.8565,38.882,26307.0
2023-07-27 13:10:00,45.82,45.83,45.8,45.82,15211.0,38.882,38.8905,38.865,38.882,15211.0
2023-07-27 13:15:00,45.82,45.82,45.79,45.8,30564.0,38.882,38.882,38.8565,38.865,30564.0
2023-07-27 13:20:00,45.8,45.81,45.78,45.8,9898.0,38.865,38.8735,38.848,38.865,9898.0
2023-07-27 13:25:00,45.8,45.81,45.77,45.78,17572.0,38.865,38.8735,38.8396,38.848,17572.0
2023-07-27 13:30:00,45.78,45.79,45.76,45.77,17286.0,38.848,38.8565,38.8311,38.8396,17286.0
2023-07-27 13:35:00,45.77,45.78,45.76,45.78,16122.0,38.8396,38.848,38.8311,38.848,16122.0
2023-07-27 13:40:00,45.78,45.79,45.77,45.79,12745.0,38.848,38.8565,38.8396,38.8565,12745.0
2023-07-27 13:45:00,45.79,45.81,45.78,45.78,15176.0,38.8565,38.8735,38.848,38.848,15176.0
2023-07-27 13:50:00,45.78,45.79,45.77,45.79,18091.0,38.848,38.8565,38.8396,38.8565,18091.0
2023-07-27 13:55:00,45.78,45.8,45.77,45.78,11735.0,38.848,38.865,38.8396,38.848,11735.0
2023-07-27 14:00:00,45.78,45.79,45.76,45.78,15018.0,38.848,38.8565,38.8311,38.848,15018.0
2023-07-27 14:05:00,45.77,45.78,45.75,45.75,21385.0,38.8396,38.848,38.8226,38.8226,21385.0
2023-07-27 14:10:00,45.75,45.75,45.7,45.72,20838.0,38.8226,38.8226,38.7802,38.7971,20838.0
2023-07-27 14:15:00,45.72,45.75,45.71,45.73,21690.0,38.7971,38.8226,38.7886,38.8056,21690.0
2023-07-27 14:20:00,45.73,45.77,45.73,45.73,14469.0,38.8056,38.8396,38.8056,38.8056,14469.0
2023-07-27 14:25:00,45.73,45.76,45.72,45.75,34080.0,38.8056,38.8311,38.7971,38.8226,34080.0
2023-07-27 14:30:00,45.75,45.75,45.72,45.73,25672.0,38.8226,38.8226,38.7971,38.8056,25672.0
2023-07-27 14:35:00,45.73,45.74,45.71,45.73,29225.0,38.8056,38.8141,38.7886,38.8056,29225.0
2023-07-27 14:40:00,45.73,45.76,45.71,45.74,26464.0,38.8056,38.8311,38.7886,38.8141,26464.0
2023-07-27 14:45:00,45.73,45.76,45.72,45.73,25817.0,38.8056,38.8311,38.7971,38.8056,25817.0
2023-07-27 14:50:00,45.72,45.75,45.71,45.73,23995.0,38.7971,38.8226,38.7886,38.8056,23995.0
2023-07-27 14:55:00,45.73,45.76,45.73,45.75,23850.0,38.8056,38.8311,38.8056,38.8226,23850.0
2023-07-27 15:00:00,45.74,45.76,45.72,45.73,32989.0,38.8141,38.8311,38.7971,38.8056,32989.0
2023-07-27 15:05:00,45.73,45.76,45.73,45.75,30687.0,38.8056,38.8311,38.8056,38.8226,30687.0
2023-07-27 15:10:00,45.76,45.79,45.75,45.79,26064.0,38.8311,38.8565,38.8226,38.8565,26064.0
2023-07-27 15:15:00,45.78,45.79,45.75,45.76,36015.0,38.848,38.8565,38.8226,38.8311,36015.0
2023-07-27 15:20:00,45.75,45.77,45.71,45.71,44972.0,38.8226,38.8396,38.7886,38.7886,44972.0
2023-07-27 15:25:00,45.71,45.71,45.69,45.71,33459.0,38.7886,38.7886,38.7717,38.7886,33459.0
2023-07-27 15:30:00,45.71,45.73,45.69,45.71,29717.0,38.7886,38.8056,38.7717,38.7886,29717.0
2023-07-27 15:35:00,45.71,45.72,45.66,45.69,45870.0,38.7886,38.7971,38.7462,38.7717,45870.0
2023-07-27 15:40:00,45.69,45.71,45.68,45.69,60564.0,38.7717,38.7886,38.7632,38.7717,60564.0
2023-07-27 15:45:00,45.69,45.71,45.66,45.66,67959.0,38.7717,38.7886,38.7462,38.7462,67959.0
2023-07-27 15:50:00,45.66,45.68,45.64,45.66,136873.0,38.7462,38.7632,38.7292,38.7462,136873.0
2023-07-27 15:55:00,45.66,45.67,45.6,45.6,328779.0,38.7462,38.7547,38.6953,38.6953,328779.0
2023-07-28 09:30:00,45.69,45.82,45.68,45.71,119116.0,38.7717,38.882,38.7632,38.7886,119116.0
2023-07-28 09:35:00,45.71,45.72,45.63,45.66,39565.0,38.7886,38.7971,38.7208,38.7462,39565.0
2023-07-28 09:40:00,45.67,45.71,45.62,45.62,28394.0,38.7547,38.7886,38.7123,38.7123,28394.0
2023-07-28 09:45:00,45.64,45.73,45.63,45.71,89283.0,38.7292,38.8056,38.7208,38.7886,89283.0
2023-07-28 09:50:00,45.72,45.73,45.61,45.61,37716.0,38.7971,38.8056,38.7038,38.7038,37716.0
2023-07-28 09:55:00,45.62,45.73,45.61,45.72,25368.0,38.7123,38.8056,38.7038,38.7971,25368.0
2023-07-28 10:00:00,45.71,45.76,45.65,45.66,42034.0,38.7886,38.8311,38.7377,38.7462,42034.0
2023-07-28 10:05:00,45.66,45.72,45.66,45.72,35980.0,38.7462,38.7971,38.7462,38.7971,35980.0
2023-07-28 10:10:00,45.72,45.77,45.68,45.76,65046.0,38.7971,38.8396,38.7632,38.8311,65046.0
2023-07-28 10:15:00,45.76,45.77,45.7,45.73,50441.0,38.8311,38.8396,38.7802,38.8056,50441.0
2023-07-28 10:20:00,45.73,45.77,45.73,45.76,45187.0,38.8056,38.8396,38.8056,38.8311,45187.0
2023-07-28 10:25:00,45.76,45.78,45.73,45.75,38468.0,38.8311,38.848,38.8056,38.8226,38468.0
2023-07-28 10:30:00,45.74,45.75,45.69,45.71,36536.0,38.8141,38.8226,38.7717,38.7886,36536.0
2023-07-28 10:35:00,45.7,45.74,45.7,45.73,26792.0,38.7802,38.8141,38.7802,38.8056,26792.0
2023-07-28 10:40:00,45.73,45.75,45.72,45.73,25651.0,38.8056,38.8226,38.7971,38.8056,25651.0
2023-07-28 10:45:00,45.73,45.79,45.73,45.76,59294.0,38.8056,38.8565,38.8056,38.8311,59294.0
2023-07-28 10:50:00,45.77,45.78,45.75,45.77,23256.0,38.8396,38.848,38.8226,38.8396,23256.0
2023-07-28 10:55:00,45.77,45.79,45.76,45.78,25691.0,38.8396,38.8565,38.8311,38.848,25691.0
2023-07-28 11:00:00,45.78,45.83,45.76,45.83,32467.0,38.848,38.8905,38.8311,38.8905,32467.0
2023-07-28 11:05:00,45.83,45.84,45.81,45.84,22852.0,38.8905,38.899,38.8735,38.899,22852.0
2023-07-28 11:10:00,45.84,45.84,45.76,45.79,26433.0,38.899,38.899,38.8311,38.8565,26433.0
2023-07-28 11:15:00,45.78,45.8,45.76,45.8,21293.0,38.848,38.865,38.8311,38.865,21293.0
2023-07-28 11:20:00,45.8,45.83,45.79,45.81,25964.0,38.865,38.8905,38.8565,38.8735,25964.0
2023-07-28 11:25:00,45.82,45.83,45.8,45.81,25089.0,38.882,38.8905,38.865,38.8735,25089.0
2023-07-28 11:30:00,45.82,45.83,45.78,45.78,29538.0,38.882,38.8905,38.848,38.848,29538.0
2023-07-28 11:35:00,45.78,45.78,45.75,45.77,24674.0,38.848,38.848,38.8226,38.8396,24674.0
2023-07-28 11:40:00,45.77,45.79,45.76,45.76,26221.0,38.8396,38.8565,38.8311,38.8311,26221.0
2023-07-28 11:45:00,45.76,45.78,45.75,45.76,19781.0,38.8311,38.848,38.8226,38.8311,19781.0
2023-07-28 11:50:00,45.76,45.76,45.72,45.74,16660.0,38.8311,38.8311,38.7971,38.8141,16660.0
2023-07-28 11:55:00,45.75,45.75,45.72,45.75,17846.0,38.8226,38.8226,38.7971,38.8226,17846.0
2023-07-28 12:00:00,45.75,45.75,45.68,45.69,39458.0,38.8226,38.8226,38.7632,38.7717,39458.0
2023-07-28 12:05:00,45.7,45.73,45.68,45.73,22544.0,38.7802,38.8056,38.7632,38.8056,22544.0
2023-07-28 12:10:00,45.73,45.74,45.71,45.72,21522.0,38.8056,38.8141,38.7886,38.7971,21522.0
2023-07-28 12:15:00,45.72,45.74,45.71,45.73,29373.0,38.7971,38.8141,38.7886,38.8056,29373.0
2023-07-28 12:20:00,45.72,45.74,45.71,45.73,22209.0,38.7971,38.8141,38.7886,38.8056,22209.0
2023-07-28 12:25:00,45.73,45.76,45.72,45.76,30323.0,38.8056,38.8311,38.7971,38.8311,30323.0
2023-07-28 12:30:00,45.75,45.77,45.74,45.76,18453.0,38.8226,38.8396,38.8141,38.8311,18453.0
2023-07-28 12:35:00,45.77,45.8,45.76,45.78,15984.0,38.8396,38.865,38.8311,38.848,15984.0
2023-07-28 12:40:00,45.77,45.78,45.73,45.74,29654.0,38.8396,38.848,38.8056,38.8141,29654.0
2023-07-28 12:45:00,45.74,45.77,45.73,45.76,22684.0,38.8141,38.8396,38.8056,38.8311,22684.0
2023-07-28 12:50:00,45.76,45.78,45.75,45.78,8647.0,38.8311,38.848,38.8226,38.848,8647.0
2023-07-28 12:55:00,45.78,45.81,45.78,45.8,38780.0,38.848,38.8735,38.848,38.865,38780.0
2023-07-28 13:00:00,45.81,45.82,45.77,45.78,21921.0,38.8735,38.882,38.8396,38.848,21921.0
2023-07-28 13:05:00,45.78,45.78,45.76,45.77,13357.0,38.848,38.848,38.8311,38.8396,13357.0
2023-07-28 13:10:00,45.77,45.78,45.7,45.73,76942.0,38.8396,38.848,38.7802,38.8056,76942.0
2023-07-28 13:15:00,45.72,45.75,45.72,45.73,29496.0,38.7971,38.8226,38.7971,38.8056,29496.0
2023-07-28 13:20:00,45.73,45.74,45.7,45.72,18345.0,38.8056,38.8141,38.7802,38.7971,18345.0
2023-07-28 13:25:00,45.72,45.74,45.71,45.72,20116.0,38.7971,38.8141,38.7886,38.7971,20116.0
2023-07-28 13:30:00,45.72,45.72,45.69,45.71,45107.0,38.7971,38.7971,38.7717,38.7886,45107.0
2023-07-28 13:35:00,45.71,45.71,45.64,45.66,15963.0,38.7886,38.7886,38.7292,38.7462,15963.0
2023-07-28 13:40:00,45.65,45.66,45.62,45.66,24751.0,38.7377,38.7462,38.7123,38.7462,24751.0
2023-07-28 13:45:00,45.65,45.66,45.57,45.58,25258.0,38.7377,38.7462,38.6698,38.6783,25258.0
2023-07-28 13:50:00,45.58,45.63,45.57,45.62,24272.0,38.6783,38.7208,38.6698,38.7123,24272.0
2023-07-28 13:55:00,45.62,45.65,45.62,45.64,18576.0,38.7123,38.7377,38.7123,38.7292,18576.0
2023-07-28 14:00:00,45.64,45.68,45.63,45.68,29865.0,38.7292,38.7632,38.7208,38.7632,29865.0
2023-07-28 14:05:00,45.68,45.68,45.66,45.67,26228.0,38.7632,38.7632,38.7462,38.7547,26228.0
2023-07-28 14:10:00,45.67,45.67,45.61,45.61,33911.0,38.7547,38.7547,38.7038,38.7038,33911.0
2023-07-28 14:15:00,45.62,45.63,45.6,45.61,25268.0,38.7123,38.7208,38.6953,38.7038,25268.0
2023-07-28 14:20:00,45.61,45.63,45.59,45.59,29420.0,38.7038,38.7208,38.6868,38.6868,29420.0
2023-07-28 14:25:00,45.6,45.62,45.59,45.62,22308.0,38.6953,38.7123,38.6868,38.7123,22308.0
2023-07-28 14:30:00,45.62,45.63,45.59,45.63,28499.0,38.7123,38.7208,38.6868,38.7208,28499.0
2023-07-28 14:35:00,45.63,45.65,45.62,45.65,21422.0,38.7208,38.7377,38.7123,38.7377,21422.0
2023-07-28 14:40:00,45.64,45.65,45.59,45.59,63088.0,38.7292,38.7377,38.6868,38.6868,63088.0
2023-07-28 14:45:00,45.59,45.63,45.56,45.58,244220.0,38.6868,38.7208,38.6614,38.6783,244220.0
2023-07-28 14:50:00,45.58,45.58,45.49,45.5,259464.0,38.6783,38.6783,38.602,38.6104,259464.0
2023-07-28 14:55:00,45.5,45.51,45.43,45.45,82071.0,38.6104,38.6189,38.551,38.568,82071.0
2023-07-28 15:00:00,45.45,45.5,45.44,45.5,86911.0,38.568,38.6104,38.5595,38.6104,86911.0
2023-07-28 15:05:00,45.5,45.51,45.48,45.49,49620.0,38.6104,38.6189,38.5935,38.602,49620.0
2023-07-28 15:10:00,45.5,45.5,45.47,45.48,62493.0,38.6104,38.6104,38.585,38.5935,62493.0
2023-07-28 15:15:00,45.48,45.5,45.47,45.48,94370.0,38.5935,38.6104,38.585,38.5935,94370.0
2023-07-28 15:20:00,45.48,45.52,45.47,45.51,83175.0,38.5935,38.6274,38.585,38.6189,83175.0
2023-07-28 15:25:00,45.51,45.52,45.5,45.5,67827.0,38.6189,38.6274,38.6104,38.6104,67827.0
2023-07-28 15:30:00,45.51,45.51,45.47,45.48,90387.0,38.6189,38.6189,38.585,38.5935,90387.0
2023-07-28 15:35:00,45.49,45.5,45.47,45.48,55068.0,38.602,38.6104,38.585,38.5935,55068.0
2023-07-28 15:40:00,45.48,45.5,45.47,45.48,103335.0,38.5935,38.6104,38.585,38.5935,103335.0
2023-07-28 15:45:00,45.48,45.49,45.46,45.48,128380.0,38.5935,38.602,38.5765,38.5935,128380.0
2023-07-28 15:50:00,45.48,45.54,45.48,45.5,290703.0,38.5935,38.6444,38.5935,38.6104,290703.0
2023-07-28 15:55:00,45.51,45.52,45.47,45.49,546845.0,38.6189,38.6274,38.585,38.602,546845.0
2023-07-31 09:30:00,45.29,45.38,45.23,45.33,244667.0,38.4322,38.5086,38.3813,38.4662,244667.0
2023-07-31 09:35:00,45.34,45.39,45.31,45.39,92624.0,38.4747,38.5171,38.4492,38.5171,92624.0
2023-07-31 09:40:00,45.38,45.48,45.36,45.46,74296.0,38.5086,38.5935,38.4916,38.5765,74296.0
2023-07-31 09:45:00,45.46,45.5,45.37,45.47,211548.0,38.5765,38.6104,38.5001,38.585,211548.0
2023-07-31 09:50:00,45.47,45.58,45.46,45.55,76755.0,38.585,38.6783,38.5765,38.6529,76755.0
2023-07-31 09:55:00,45.55,45.6,45.47,45.5,100253.0,38.6529,38.6953,38.585,38.6104,100253.0
2023-07-31 10:00:00,45.5,45.52,45.39,45.41,87628.0,38.6104,38.6274,38.5171,38.5341,87628.0
2023-07-31 10:05:00,45.41,45.43,45.35,45.41,137190.0,38.5341,38.551,38.4832,38.5341,137190.0
2023-07-31 10:10:00,45.41,45.46,45.38,45.45,161792.0,38.5341,38.5765,38.5086,38.568,161792.0
2023-07-31 10:15:00,45.45,45.48,45.41,45.43,346678.0,38.568,38.5935,38.5341,38.551,346678.0
2023-07-31 10:20:00,45.43,45.45,45.37,45.41,87971.0,38.551,38.568,38.5001,38.5341,87971.0
2023-07-31 10:25:00,45.41,45.42,45.37,45.39,46521.0,38.5341,38.5426,38.5001,38.5171,46521.0
2023-07-31 10:30:00,45.39,45.43,45.38,45.39,62197.0,38.5171,38.551,38.5086,38.5171,62197.0
2023-07-31 10:35:00,45.39,45.4,45.35,45.38,42489.0,38.5171,38.5256,38.4832,38.5086,42489.0
2023-07-31 10:40:00,45.38,45.41,45.32,45.34,51611.0,38.5086,38.5341,38.4577,38.4747,51611.0
2023-07-31 10:45:00,45.34,45.36,45.31,45.34,60597.0,38.4747,38.4916,38.4492,38.4747,60597.0
2023-07-31 10:50:00,45.33,45.35,45.31,45.31,45556.0,38.4662,38.4832,38.4492,38.4492,45556.0
2023-07-31 10:55:00,45.32,45.32,45.28,45.3,54115.0,38.4577,38.4577,38.4238,38.4407,54115.0
2023-07-31 11:00:00,45.3,45.3,45.21,45.22,35045.0,38.4407,38.4407,38.3644,38.3728,35045.0
2023-07-31 11:05:00,45.23,45.29,45.22,45.29,43710.0,38.3813,38.4322,38.3728,38.4322,43710.0
2023-07-31 11:10:00,45.29,45.32,45.27,45.32,31833.0,38.4322,38.4577,38.4153,38.4577,31833.0
2023-07-31 11:15:00,45.32,45.32,45.27,45.31,49510.0,38.4577,38.4577,38.4153,38.4492,49510.0
2023-07-31 11:20:00,45.31,45.33,45.29,45.31,57264.0,38.4492,38.4662,38.4322,38.4492,57264.0
2023-07-31 11:25:00,45.32,45.36,45.31,45.36,53434.0,38.4577,38.4916,38.4492,38.4916,53434.0
2023-07-31 11:30:00,45.36,45.37,45.34,45.37,117411.0,38.4916,38.5001,38.4747,38.5001,117411.0
2023-07-31 11:35:00,45.37,45.39,45.36,45.39,39012.0,38.5001,38.5171,38.4916,38.5171,39012.0
2023-07-31 11:40:00,45.39,45.39,45.36,45.39,33495.0,38.5171,38.5171,38.4916,38.5171,33495.0
2023-07-31 11:45:00,45.39,45.41,45.38,45.4,45547.0,38.5171,38.5341,38.5086,38.5256,45547.0
2023-07-31 11:50:00,45.4,45.41,45.33,45.33,51195.0,38.5256,38.5341,38.4662,38.4662,51195.0
2023-07-31 11:55:00,45.33,45.33,45.31,45.32,33912.0,38.4662,38.4662,38.4492,38.4577,33912.0
2023-07-31 12:00:00,45.32,45.34,45.3,45.32,48628.0,38.4577,38.4747,38.4407,38.4577,48628.0
2023-07-31 12:05:00,45.31,45.34,45.31,45.34,35573.0,38.4492,38.4747,38.4492,38.4747,35573.0
2023-07-31 12:10:00,45.34,45.41,45.33,45.39,32835.0,38.4747,38.5341,38.4662,38.5171,32835.0
2023-07-31 12:15:00,45.39,45.42,45.38,45.4,40427.0,38.5171,38.5426,38.5086,38.5256,40427.0
2023-07-31 12:20:00,45.4,45.41,45.37,45.38,30889.0,38.5256,38.5341,38.5001,38.5086,30889.0
2023-07-31 12:25:00,45.38,45.39,45.37,45.38,32033.0,38.5086,38.5171,38.5001,38.5086,32033.0
2023-07-31 12:30:00,45.39,45.39,45.37,45.39,41886.0,38.5171,38.5171,38.5001,38.5171,41886.0
2023-07-31 12:35:00,45.38,45.38,45.34,45.34,22128.0,38.5086,38.5086,38.4747,38.4747,22128.0
2023-07-31 12:40:00,45.34,45.37,45.33,45.35,43283.0,38.4747,38.5001,38.4662,38.4832,43283.0
2023-07-31 12:45:00,45.34,45.35,45.31,45.33,36458.0,38.4747,38.4832,38.4492,38.4662,36458.0
2023-07-31 12:50:00,45.33,45.33,45.31,45.31,27452.0,38.4662,38.4662,38.4492,38.4492,27452.0
2023-07-31 12:55:00,45.32,45.33,45.3,45.32,20393.0,38.4577,38.4662,38.4407,38.4577,20393.0
2023-07-31 13:00:00,45.32,45.32,45.3,45.32,23964.0,38.4577,38.4577,38.4407,38.4577,23964.0
2023-07-31 13:05:00,45.31,45.32,45.3,45.32,24401.0,38.4492,38.4577,38.4407,38.4577,24401.0
2023-07-31 13:10:00,45.32,45.35,45.31,45.34,49919.0,38.4577,38.4832,38.4492,38.4747,49919.0
2023-07-31 13:15:00,45.34,45.34,45.32,45.34,41048.0,38.4747,38.4747,38.4577,38.4747,41048.0
2023-07-31 13:20:00,45.34,45.34,45.32,45.33,38698.0,38.4747,38.4747,38.4577,38.4662,38698.0
2023-07-31 13:25:00,45.33,45.34,45.3,45.34,30187.0,38.4662,38.4747,38.4407,38.4747,30187.0
2023-07-31 13:30:00,45.34,45.34,45.32,45.33,45333.0,38.4747,38.4747,38.4577,38.4662,45333.0
2023-07-31 13:35:00,45.34,45.35,45.33,45.33,39085.0,38.4747,38.4832,38.4662,38.4662,39085.0
2023-07-31 13:40:00,45.34,45.35,45.32,45.33,29194.0,38.4747,38.4832,38.4577,38.4662,29194.0
2023-07-31 13:45:00,45.32,45.34,45.32,45.33,29169.0,38.4577,38.4747,38.4577,38.4662,29169.0
2023-07-31 13:50:00,45.33,45.34,45.3,45.33,31279.0,38.4662,38.4747,38.4407,38.4662,31279.0
2023-07-31 13:55:00,45.33,45.34,45.32,45.34,40603.0,38.4662,38.4747,38.4577,38.4747,40603.0
2023-07-31 14:00:00,45.34,45.34,45.31,45.33,31999.0,38.4747,38.4747,38.4492,38.4662,31999.0
2023-07-31 14:05:00,45.33,45.34,45.28,45.28,53951.0,38.4662,38.4747,38.4238,38.4238,53951.0
2023-07-31 14:10:00,45.28,45.3,45.28,45.29,32720.0,38.4238,38.4407,38.4238,38.4322,32720.0
2023-07-31 14:15:00,45.3,45.3,45.26,45.27,38993.0,38.4407,38.4407,38.4068,38.4153,38993.0
2023-07-31 14:20:00,45.26,45.3,45.26,45.3,45849.0,38.4068,38.4407,38.4068,38.4407,45849.0
2023-07-31 14:25:00,45.3,45.3,45.29,45.3,28073.0,38.4407,38.4407,38.4322,38.4407,28073.0
2023-07-31 14:30:00,45.3,45.31,45.28,45.29,40643.0,38.4407,38.4492,38.4238,38.4322,40643.0
2023-07-31 14:35:00,45.29,45.31,45.28,45.3,19672.0,38.4322,38.4492,38.4238,38.4407,19672.0
2023-07-31 14:40:00,45.31,45.31,45.26,45.27,62537.0,38.4492,38.4492,38.4068,38.4153,62537.0
2023-07-31 14:45:00,45.27,45.3,45.23,45.26,159394.0,38.4153,38.4407,38.3813,38.4068,159394.0
2023-07-31 14:50:00,45.26,45.28,45.24,45.24,34900.0,38.4068,38.4238,38.3898,38.3898,34900.0
2023-07-31 14:55:00,45.25,45.26,45.23,45.25,49873.0,38.3983,38.4068,38.3813,38.3983,49873.0
2023-07-31 15:00:00,45.26,45.27,45.24,45.25,44173.0,38.4068,38.4153,38.3898,38.3983,44173.0
2023-07-31 15:05:00,45.25,45.27,45.24,45.27,45266.0,38.3983,38.4153,38.3898,38.4153,45266.0
2023-07-31 15:10:00,45.27,45.27,45.22,45.23,64808.0,38.4153,38.4153,38.3728,38.3813,64808.0
2023-07-31 15:15:00,45.23,45.24,45.22,45.23,47339.0,38.3813,38.3898,38.3728,38.3813,47339.0
2023-07-31 15:20:00,45.23,45.24,45.22,45.22,53381.0,38.3813,38.3898,38.3728,38.3728,53381.0
2023-07-31 15:25:00,45.23,45.24,45.21,45.22,80855.0,38.3813,38.3898,38.3644,38.3728,80855.0
2023-07-31 15:30:00,45.22,45.22,45.2,45.21,108437.0,38.3728,38.3728,38.3559,38.3644,108437.0
2023-07-31 15:35:00,45.21,45.23,45.21,45.22,76339.0,38.3644,38.3813,38.3644,38.3728,76339.0
2023-07-31 15:40:00,45.22,45.24,45.21,45.24,58269.0,38.3728,38.3898,38.3644,38.3898,58269.0
2023-07-31 15:45:00,45.23,45.28,45.22,45.23,106694.0,38.3813,38.4238,38.3728,38.3813,106694.0
2023-07-31 15:50:00,45.23,45.34,45.22,45.32,239374.0,38.3813,38.4747,38.3728,38.4577,239374.0
2023-07-31 15:55:00,45.32,45.43,45.31,45.42,645047.0,38.4577,38.551,38.4492,38.5426,645047.0
2023-08-01 09:30:00,45.68,45.9,45.61,45.79,404879.0,38.7632,38.9499,38.7038,38.8565,404879.0
2023-08-01 09:35:00,45.8,46.21,45.79,46.12,338163.0,38.865,39.2129,38.8565,39.1366,338163.0
2023-08-01 09:40:00,46.13,46.14,45.89,45.95,524593.0,39.1451,39.1535,38.9414,38.9923,524593.0
2023-08-01 09:45:00,45.95,46.15,45.89,46.04,241852.0,38.9923,39.162,38.9414,39.0687,241852.0
2023-08-01 09:50:00,46.02,46.12,45.99,46.09,218231.0,39.0517,39.1366,39.0262,39.1111,218231.0
2023-08-01 09:55:00,46.09,46.1,45.91,45.95,169227.0,39.1111,39.1196,38.9584,38.9923,169227.0
2023-08-01 10:00:00,45.94,46.06,45.93,46.02,142376.0,38.9838,39.0856,38.9753,39.0517,142376.0
2023-08-01 10:05:00,46.03,46.05,45.94,46.02,115745.0,39.0602,39.0772,38.9838,39.0517,115745.0
2023-08-01 10:10:00,46.03,46.1,45.98,46.06,138307.0,39.0602,39.1196,39.0178,39.0856,138307.0
2023-08-01 10:15:00,46.05,46.08,46.01,46.04,81078.0,39.0772,39.1026,39.0432,39.0687,81078.0
2023-08-01 10:20:00,46.04,46.04,45.76,45.78,104828.0,39.0687,39.0687,38.8311,38.848,104828.0
2023-08-01 10:25:00,45.78,45.83,45.71,45.78,185143.0,38.848,38.8905,38.7886,38.848,185143.0
2023-08-01 10:30:00,45.77,45.77,45.59,45.62,95354.0,38.8396,38.8396,38.6868,38.7123,95354.0
2023-08-01 10:35:00,45.61,45.63,45.53,45.55,57503.0,38.7038,38.7208,38.6359,38.6529,57503.0
2023-08-01 10:40:00,45.55,45.56,45.33,45.34,123992.0,38.6529,38.6614,38.4662,38.4747,123992.0
2023-08-01 10:45:00,45.34,45.42,45.28,45.34,73298.0,38.4747,38.5426,38.4238,38.4747,73298.0
2023-08-01 10:50:00,45.34,45.37,45.29,45.3,49691.0,38.4747,38.5001,38.4322,38.4407,49691.0
2023-08-01 10:55:00,45.3,45.34,45.14,45.15,128925.0,38.4407,38.4747,38.305,38.3134,128925.0
2023-08-01 11:00:00,45.15,45.16,44.92,44.99,152491.0,38.3134,38.3219,38.1183,38.1777,152491.0
2023-08-01 11:05:00,44.99,45.12,44.96,45.12,73150.0,38.1777,38.288,38.1522,38.288,73150.0
2023-08-01 11:10:00,45.11,45.18,45.08,45.14,198937.0,38.2795,38.3389,38.254,38.305,198937.0
2023-08-01 11:15:00,45.14,45.28,45.13,45.28,66562.0,38.305,38.4238,38.2965,38.4238,66562.0
2023-08-01 11:20:00,45.27,45.4,45.22,45.39,70822.0,38.4153,38.5256,38.3728,38.5171,70822.0
2023-08-01 11:25:00,45.39,45.41,45.34,45.35,28055.0,38.5171,38.5341,38.4747,38.4832,28055.0
2023-08-01 11:30:00,45.36,45.39,45.31,45.36,52299.0,38.4916,38.5171,38.4492,38.4916,52299.0
2023-08-01 11:35:00,45.35,45.36,45.33,45.36,26545.0,38.4832,38.4916,38.4662,38.4916,26545.0
2023-08-01 11:40:00,45.35,45.35,45.29,45.33,34526.0,38.4832,38.4832,38.4322,38.4662,34526.0
2023-08-01 11:45:00,45.33,45.34,45.2,45.23,43796.0,38.4662,38.4747,38.3559,38.3813,43796.0
2023-08-01 11:50:00,45.22,45.39,45.21,45.32,68719.0,38.3728,38.5171,38.3644,38.4577,68719.0
2023-08-01 11:55:00,45.31,45.38,45.29,45.37,27377.0,38.4492,38.5086,38.4322,38.5001,27377.0
2023-08-01 12:00:00,45.38,45.46,45.38,45.45,30085.0,38.5086,38.5765,38.5086,38.568,30085.0
2023-08-01 12:05:00,45.44,45.45,45.39,45.44,20329.0,38.5595,38.568,38.5171,38.5595,20329.0
2023-08-01 12:10:00,45.44,45.44,45.4,45.4,18248.0,38.5595,38.5595,38.5256,38.5256,18248.0
2023-08-01 12:15:00,45.41,45.42,45.34,45.38,47319.0,38.5341,38.5426,38.4747,38.5086,47319.0
2023-08-01 12:20:00,45.37,45.39,45.36,45.39,24058.0,38.5001,38.5171,38.4916,38.5171,24058.0
2023-08-01 12:25:00,45.39,45.48,45.39,45.44,49162.0,38.5171,38.5935,38.5171,38.5595,49162.0
2023-08-01 12:30:00,45.43,45.45,45.4,45.43,41132.0,38.551,38.568,38.5256,38.551,41132.0
2023-08-01 12:35:00,45.44,45.44,45.36,45.38,30564.0,38.5595,38.5595,38.4916,38.5086,30564.0
2023-08-01 12:40:00,45.38,45.43,45.38,45.41,47783.0,38.5086,38.551,38.5086,38.5341,47783.0
2023-08-01 12:45:00,45.42,45.49,45.4,45.48,37304.0,38.5426,38.602,38.5256,38.5935,37304.0
2023-08-01 12:50:00,45.48,45.51,45.4,45.43,44515.0,38.5935,38.6189,38.5256,38.551,44515.0
2023-08-01 12:55:00,45.43,45.46,45.38,45.45,36589.0,38.551,38.5765,38.5086,38.568,36589.0
2023-08-01 13:00:00,45.45,45.46,45.33,45.34,38007.0,38.568,38.5765,38.4662,38.4747,38007.0
2023-08-01 13:05:00,45.33,45.34,45.27,45.28,44342.0,38.4662,38.4747,38.4153,38.4238,44342.0
2023-08-01 13:10:00,45.29,45.32,45.26,45.29,24290.0,38.4322,38.4577,38.4068,38.4322,24290.0
2023-08-01 13:15:00,45.28,45.32,45.26,45.3,37966.0,38.4238,38.4577,38.4068,38.4407,37966.0
2023-08-01 13:20:00,45.3,45.31,45.28,45.3,28016.0,38.4407,38.4492,38.4238,38.4407,28016.0
2023-08-01 13:25:00,45.3,45.3,45.23,45.27,42506.0,38.4407,38.4407,38.3813,38.4153,42506.0
2023-08-01 13:30:00,45.27,45.28,45.22,45.23,42949.0,38.4153,38.4238,38.3728,38.3813,42949.0
2023-08-01 13:35:00,45.22,45.28,45.22,45.28,29271.0,38.3728,38.4238,38.3728,38.4238,29271.0
2023-08-01 13:40:00,45.28,45.28,45.21,45.23,49685.0,38.4238,38.4238,38.3644,38.3813,49685.0
2023-08-01 13:45:00,45.23,45.27,45.22,45.26,27648.0,38.3813,38.4153,38.3728,38.4068,27648.0
2023-08-01 13:50:00,45.25,45.26,45.23,45.23,27761.0,38.3983,38.4068,38.3813,38.3813,27761.0
2023-08-01 13:55:00,45.23,45.24,45.22,45.23,46006.0,38.3813,38.3898,38.3728,38.3813,46006.0
2023-08-01 14:00:00,45.23,45.3,45.21,45.28,40801.0,38.3813,38.4407,38.3644,38.4238,40801.0
2023-08-01 14:05:00,45.28,45.33,45.26,45.3,38947.0,38.4238,38.4662,38.4068,38.4407,38947.0
2023-08-01 14:10:00,45.3,45.31,45.27,45.27,37779.0,38.4407,38.4492,38.4153,38.4153,37779.0
2023-08-01 14:15:00,45.28,45.34,45.27,45.34,25999.0,38.4238,38.4747,38.4153,38.4747,25999.0
2023-08-01 14:20:00,45.34,45.36,45.29,45.3,41801.0,38.4747,38.4916,38.4322,38.4407,41801.0
2023-08-01 14:25:00,45.3,45.31,45.28,45.3,36097.0,38.4407,38.4492,38.4238,38.4407,36097.0
2023-08-01 14:30:00,45.3,45.36,45.3,45.34,59186.0,38.4407,38.4916,38.4407,38.4747,59186.0
2023-08-01 14:35:00,45.34,45.35,45.31,45.33,27606.0,38.4747,38.4832,38.4492,38.4662,27606.0
2023-08-01 14:40:00,45.33,45.33,45.22,45.22,38446.0,38.4662,38.4662,38.3728,38.3728,38446.0
2023-08-01 14:45:00,45.23,45.27,45.22,45.25,57947.0,38.3813,38.4153,38.3728,38.3983,57947.0
2023-08-01 14:50:00,45.26,45.3,45.24,45.3,63768.0,38.4068,38.4407,38.3898,38.4407,63768.0
2023-08-01 14:55:00,45.3,45.32,45.28,45.32,31544.0,38.4407,38.4577,38.4238,38.4577,31544.0
2023-08-01 15:00:00,45.31,45.31,45.28,45.31,39886.0,38.4492,38.4492,38.4238,38.4492,39886.0
2023-08-01 15:05:00,45.31,45.34,45.31,45.33,38707.0,38.4492,38.4747,38.4492,38.4662,38707.0
2023-08-01 15:10:00,45.33,45.33,45.28,45.31,47627.0,38.4662,38.4662,38.4238,38.4492,47627.0
2023-08-01 15:15:00,45.32,45.35,45.31,45.34,47347.0,38.4577,38.4832,38.4492,38.4747,47347.0
2023-08-01 15:20:00,45.33,45.34,45.28,45.29,55962.0,38.4662,38.4747,38.4238,38.4322,55962.0
2023-08-01 15:25:00,45.29,45.29,45.23,45.25,81978.0,38.4322,38.4322,38.3813,38.3983,81978.0
2023-08-01 15:30:00,45.26,45.27,45.21,45.21,51715.0,38.4068,38.4153,38.3644,38.3644,51715.0
2023-08-01 15:35:00,45.21,45.21,45.14,45.18,93154.0,38.3644,38.3644,38.305,38.3389,93154.0
2023-08-01 15:40:00,45.17,45.17,45.12,45.14,70103.0,38.3304,38.3304,38.288,38.305,70103.0
2023-08-01 15:45:00,45.14,45.18,45.12,45.18,111362.0,38.305,38.3389,38.288,38.3389,111362.0
2023-08-01 15:50:00,45.18,45.21,45.15,45.16,199815.0,38.3389,38.3644,38.3134,38.3219,199815.0
2023-08-01 15:55:00,45.17,45.23,45.14,45.17,570473.0,38.3304,38.3813,38.305,38.3304,570473.0
2023-08-02 09:30:00,45.05,45.07,44.42,44.54,454902.0,38.2286,38.2456,37.694,37.7958,454902.0
2023-08-02 09:35:00,44.55,44.55,44.14,44.19,345631.0,37.8043,37.8043,37.4564,37.4988,345631.0
2023-08-02 09:40:00,44.19,44.46,44.17,44.26,228574.0,37.4988,37.7279,37.4818,37.5582,228574.0
2023-08-02 09:45:00,44.27,44.47,44.11,44.14,319566.0,37.5667,37.7364,37.4309,37.4564,319566.0
2023-08-02 09:50:00,44.13,44.35,44.11,44.34,197629.0,37.4479,37.6346,37.4309,37.6261,197629.0
2023-08-02 09:55:00,44.34,44.36,44.25,44.34,201726.0,37.6261,37.6431,37.5497,37.6261,201726.0
2023-08-02 10:00:00,44.33,44.37,44.28,44.3,143986.0,37.6176,37.6515,37.5752,37.5921,143986.0
2023-08-02 10:05:00,44.29,44.36,44.28,44.34,72796.0,37.5837,37.6431,37.5752,37.6261,72796.0
2023-08-02 10:10:00,44.34,44.42,44.34,44.39,317159.0,37.6261,37.694,37.6261,37.6685,317159.0
2023-08-02 10:15:00,44.4,44.46,44.33,44.39,137676.0,37.677,37.7279,37.6176,37.6685,137676.0
2023-08-02 10:20:00,44.38,44.41,44.29,44.29,139351.0,37.66,37.6855,37.5837,37.5837,139351.0
2023-08-02 10:25:00,44.29,44.41,44.29,44.37,122460.0,37.5837,37.6855,37.5837,37.6515,122460.0
2023-08-02 10:30:00,44.38,44.42,44.36,44.4,136502.0,37.66,37.694,37.6431,37.677,136502.0
2023-08-02 10:35:00,44.4,44.41,44.35,44.37,108575.0,37.677,37.6855,37.6346,37.6515,108575.0
2023-08-02 10:40:00,44.36,44.46,44.35,44.45,171997.0,37.6431,37.7279,37.6346,37.7194,171997.0
2023-08-02 10:45:00,44.46,44.61,44.46,44.54,81582.0,37.7279,37.8552,37.7279,37.7958,81582.0
2023-08-02 10:50:00,44.54,44.55,44.46,44.5,95402.0,37.7958,37.8043,37.7279,37.7619,95402.0
2023-08-02 10:55:00,44.5,44.55,44.48,44.53,170892.0,37.7619,37.8043,37.7449,37.7873,170892.0
2023-08-02 11:00:00,44.52,44.63,44.52,44.54,174748.0,37.7788,37.8722,37.7788,37.7958,174748.0
2023-08-02 11:05:00,44.54,44.62,44.52,44.59,104723.0,37.7958,37.8637,37.7788,37.8382,104723.0
2023-08-02 11:10:00,44.59,44.64,44.57,44.57,82006.0,37.8382,37.8807,37.8213,37.8213,82006.0
2023-08-02 11:15:00,44.57,44.61,44.53,44.59,92916.0,37.8213,37.8552,37.7873,37.8382,92916.0
2023-08-02 11:20:00,44.59,44.69,44.59,44.65,97835.0,37.8382,37.9231,37.8382,37.8892,97835.0
2023-08-02 11:25:00,44.65,44.73,44.64,44.7,123830.0,37.8892,37.957,37.8807,37.9316,123830.0
2023-08-02 11:30:00,44.7,44.77,44.68,44.75,127498.0,37.9316,37.991,37.9146,37.974,127498.0
2023-08-02 11:35:00,44.75,44.76,44.68,44.7,58527.0,37.974,37.9825,37.9146,37.9316,58527.0
2023-08-02 11:40:00,44.7,44.76,44.66,44.73,116898.0,37.9316,37.9825,37.8976,37.957,116898.0
2023-08-02 11:45:00,44.73,44.76,44.68,44.75,90379.0,37.957,37.9825,37.9146,37.974,90379.0
2023-08-02 11:50:00,44.74,44.75,44.69,44.74,88230.0,37.9655,37.974,37.9231,37.9655,88230.0
2023-08-02 11:55:00,44.74,44.83,44.72,44.76,140516.0,37.9655,38.0419,37.9486,37.9825,140516.0
2023-08-02 12:00:00,44.76,44.78,44.73,44.73,179336.0,37.9825,37.9995,37.957,37.957,179336.0
2023-08-02 12:05:00,44.74,44.79,44.73,44.77,111485.0,37.9655,38.008,37.957,37.991,111485.0
2023-08-02 12:10:00,44.78,44.84,44.75,44.8,88322.0,37.9995,38.0504,37.974,38.0164,88322.0
2023-08-02 12:15:00,44.8,44.83,44.77,44.82,58880.0,38.0164,38.0419,37.991,38.0334,58880.0
2023-08-02 12:20:00,44.82,44.83,44.75,44.77,60860.0,38.0334,38.0419,37.974,37.991,60860.0
2023-08-02 12:25:00,44.78,44.84,44.77,44.82,36703.0,37.9995,38.0504,37.991,38.0334,36703.0
2023-08-02 12:30:00,44.83,44.87,44.82,44.84,53229.0,38.0419,38.0758,38.0334,38.0504,53229.0
2023-08-02 12:35:00,44.84,44.89,44.82,44.88,57600.0,38.0504,38.0928,38.0334,38.0843,57600.0
2023-08-02 12:40:00,44.88,44.88,44.8,44.8,54059.0,38.0843,38.0843,38.0164,38.0164,54059.0
2023-08-02 12:45:00,44.81,44.85,44.8,44.83,52140.0,38.0249,38.0589,38.0164,38.0419,52140.0
2023-08-02 12:50:00,44.83,44.84,44.81,44.81,39195.0,38.0419,38.0504,38.0249,38.0249,39195.0
2023-08-02 12:55:00,44.81,44.82,44.76,44.76,43972.0,38.0249,38.0334,37.9825,37.9825,43972.0
2023-08-02 13:00:00,44.76,44.84,44.75,44.84,46164.0,37.9825,38.0504,37.974,38.0504,46164.0
2023-08-02 13:05:00,44.84,44.85,44.75,44.77,53741.0,38.0504,38.0589,37.974,37.991,53741.0
2023-08-02 13:10:00,44.78,44.78,44.73,44.75,42663.0,37.9995,37.9995,37.957,37.974,42663.0
2023-08-02 13:15:00,44.76,44.77,44.72,44.72,34022.0,37.9825,37.991,37.9486,37.9486,34022.0
2023-08-02 13:20:00,44.72,44.74,44.68,44.69,44196.0,37.9486,37.9655,37.9146,37.9231,44196.0
2023-08-02 13:25:00,44.69,44.72,44.67,44.71,34615.0,37.9231,37.9486,37.9061,37.9401,34615.0
2023-08-02 13:30:00,44.72,44.75,44.7,44.72,46203.0,37.9486,37.974,37.9316,37.9486,46203.0
2023-08-02 13:35:00,44.71,44.79,44.71,44.79,35303.0,37.9401,38.008,37.9401,38.008,35303.0
2023-08-02 13:40:00,44.79,44.79,44.73,44.75,39259.0,38.008,38.008,37.957,37.974,39259.0
2023-08-02 13:45:00,44.75,44.8,44.74,44.79,30973.0,37.974,38.0164,37.9655,38.008,30973.0
2023-08-02 13:50:00,44.78,44.78,44.7,44.71,54078.0,37.9995,37.9995,37.9316,37.9401,54078.0
2023-08-02 13:55:00,44.7,44.74,44.7,44.72,40375.0,37.9316,37.9655,37.9316,37.9486,40375.0
2023-08-02 14:00:00,44.72,44.73,44.72,44.73,19406.0,37.9486,37.957,37.9486,37.957,19406.0
2023-08-02 14:05:00,44.73,44.73,44.64,44.66,36659.0,37.957,37.957,37.8807,37.8976,36659.0
2023-08-02 14:10:00,44.66,44.69,44.65,44.68,32996.0,37.8976,37.9231,37.8892,37.9146,32996.0
2023-08-02 14:15:00,44.68,44.7,44.64,44.64,39837.0,37.9146,37.9316,37.8807,37.8807,39837.0
2023-08-02 14:20:00,44.63,44.65,44.61,44.64,41282.0,37.8722,37.8892,37.8552,37.8807,41282.0
2023-08-02 14:25:00,44.64,44.72,44.62,44.7,346504.0,37.8807,37.9486,37.8637,37.9316,346504.0
2023-08-02 14:30:00,44.7,44.71,44.66,44.66,69600.0,37.9316,37.9401,37.8976,37.8976,69600.0
2023-08-02 14:35:00,44.66,44.66,44.62,44.63,45492.0,37.8976,37.8976,37.8637,37.8722,45492.0
2023-08-02 14:40:00,44.64,44.65,44.62,44.62,22555.0,37.8807,37.8892,37.8637,37.8637,22555.0
2023-08-02 14:45:00,44.62,44.65,44.61,44.63,48479.0,37.8637,37.8892,37.8552,37.8722,48479.0
2023-08-02 14:50:00,44.63,44.65,44.62,44.64,42350.0,37.8722,37.8892,37.8637,37.8807,42350.0
2023-08-02 14:55:00,44.65,44.65,44.59,44.59,58556.0,37.8892,37.8892,37.8382,37.8382,58556.0
2023-08-02 15:00:00,44.59,44.62,44.58,44.59,47742.0,37.8382,37.8637,37.8297,37.8382,47742.0
2023-08-02 15:05:00,44.6,44.6,44.55,44.59,48919.0,37.8467,37.8467,37.8043,37.8382,48919.0
2023-08-02 15:10:00,44.59,44.61,44.57,44.59,51897.0,37.8382,37.8552,37.8213,37.8382,51897.0
2023-08-02 15:15:00,44.59,44.6,44.57,44.59,56138.0,37.8382,37.8467,37.8213,37.8382,56138.0
2023-08-02 15:20:00,44.59,44.6,44.56,44.57,69439.0,37.8382,37.8467,37.8128,37.8213,69439.0
2023-08-02 15:25:00,44.57,44.58,44.56,44.57,46186.0,37.8213,37.8297,37.8128,37.8213,46186.0
2023-08-02 15:30:00,44.57,44.57,44.53,44.53,59296.0,37.8213,37.8213,37.7873,37.7873,59296.0
2023-08-02 15:35:00,44.54,44.54,44.52,44.53,71078.0,37.7958,37.7958,37.7788,37.7873,71078.0
2023-08-02 15:40:00,44.54,44.55,44.51,44.52,182030.0,37.7958,37.8043,37.7703,37.7788,182030.0
2023-08-02 15:45:00,44.51,44.54,44.5,44.52,224913.0,37.7703,37.7958,37.7619,37.7788,224913.0
2023-08-02 15:50:00,44.52,44.55,44.48,44.54,453769.0,37.7788,37.8043,37.7449,37.7958,453769.0
2023-08-02 15:55:00,44.54,44.62,44.53,44.55,807936.0,37.7958,37.8637,37.7873,37.8043,807936.0
2023-08-03 09:30:00,44.5,44.55,44.42,44.45,214153.0,37.7619,37.8043,37.694,37.7194,214153.0
2023-08-03 09:35:00,44.44,44.46,44.35,44.38,117199.0,37.7109,37.7279,37.6346,37.66,117199.0
2023-08-03 09:40:00,44.38,44.41,44.35,44.38,114046.0,37.66,37.6855,37.6346,37.66,114046.0
2023-08-03 09:45:00,44.39,44.4,44.25,44.25,108162.0,37.6685,37.677,37.5497,37.5497,108162.0
2023-08-03 09:50:00,44.26,44.28,44.18,44.2,263487.0,37.5582,37.5752,37.4903,37.5073,263487.0
2023-08-03 09:55:00,44.2,44.22,44.1,44.12,195032.0,37.5073,37.5243,37.4224,37.4394,195032.0
2023-08-03 10:00:00,44.12,44.18,44.11,44.13,140825.0,37.4394,37.4903,37.4309,37.4479,140825.0
2023-08-03 10:05:00,44.14,44.17,44.1,44.14,214355.0,37.4564,37.4818,37.4224,37.4564,214355.0
2023-08-03 10:10:00,44.15,44.19,44.13,44.14,85005.0,37.4649,37.4988,37.4479,37.4564,85005.0
2023-08-03 10:15:00,44.13,44.24,44.1,44.24,129478.0,37.4479,37.5412,37.4224,37.5412,129478.0
2023-08-03 10:20:00,44.25,44.4,44.24,44.4,97012.0,37.5497,37.677,37.5412,37.677,97012.0
2023-08-03 10:25:00,44.4,44.45,44.36,44.38,155325.0,37.677,37.7194,37.6431,37.66,155325.0
2023-08-03 10:30:00,44.38,44.42,44.37,44.39,58296.0,37.66,37.694,37.6515,37.6685,58296.0
2023-08-03 10:35:00,44.39,44.39,44.31,44.35,65547.0,37.6685,37.6685,37.6006,37.6346,65547.0
2023-08-03 10:40:00,44.36,44.37,44.32,44.35,70894.0,37.6431,37.6515,37.6091,37.6346,70894.0
2023-08-03 10:45:00,44.36,44.38,44.28,44.3,136638.0,37.6431,37.66,37.5752,37.5921,136638.0
2023-08-03 10:50:00,44.3,44.38,44.29,44.31,142453.0,37.5921,37.66,37.5837,37.6006,142453.0
2023-08-03 10:55:00,44.32,44.36,44.28,44.29,102172.0,37.6091,37.6431,37.5752,37.5837,102172.0
2023-08-03 11:00:00,44.28,44.31,44.26,44.3,37039.0,37.5752,37.6006,37.5582,37.5921,37039.0
2023-08-03 11:05:00,44.3,44.31,44.27,44.3,39589.0,37.5921,37.6006,37.5667,37.5921,39589.0
2023-08-03 11:10:00,44.3,44.3,44.26,44.27,62957.0,37.5921,37.5921,37.5582,37.5667,62957.0
2023-08-03 11:15:00,44.27,44.3,44.27,44.28,54939.0,37.5667,37.5921,37.5667,37.5752,54939.0
2023-08-03 11:20:00,44.29,44.32,44.27,44.31,139177.0,37.5837,37.6091,37.5667,37.6006,139177.0
2023-08-03 11:25:00,44.3,44.31,44.27,44.28,63228.0,37.5921,37.6006,37.5667,37.5752,63228.0
2023-08-03 11:30:00,44.27,44.31,44.26,44.29,67233.0,37.5667,37.6006,37.5582,37.5837,67233.0
2023-08-03 11:35:00,44.3,44.3,44.25,44.28,103393.0,37.5921,37.5921,37.5497,37.5752,103393.0
2023-08-03 11:40:00,44.27,44.28,44.23,44.24,77706.0,37.5667,37.5752,37.5327,37.5412,77706.0
2023-08-03 11:45:00,44.23,44.35,44.23,44.31,211249.0,37.5327,37.6346,37.5327,37.6006,211249.0
2023-08-03 11:50:00,44.32,44.36,44.3,44.33,91953.0,37.6091,37.6431,37.5921,37.6176,91953.0
2023-08-03 11:55:00,44.33,44.34,44.29,44.3,121559.0,37.6176,37.6261,37.5837,37.5921,121559.0
2023-08-03 12:00:00,44.3,44.32,44.27,44.27,87997.0,37.5921,37.6091,37.5667,37.5667,87997.0
2023-08-03 12:05:00,44.27,44.3,44.27,44.29,48429.0,37.5667,37.5921,37.5667,37.5837,48429.0
2023-08-03 12:10:00,44.29,44.3,44.27,44.28,37018.0,37.5837,37.5921,37.5667,37.5752,37018.0
2023-08-03 12:15:00,44.29,44.31,44.27,44.3,60970.0,37.5837,37.6006,37.5667,37.5921,60970.0
2023-08-03 12:20:00,44.3,44.31,44.25,44.27,49785.0,37.5921,37.6006,37.5497,37.5667,49785.0
2023-08-03 12:25:00,44.27,44.3,44.25,44.27,50237.0,37.5667,37.5921,37.5497,37.5667,50237.0
2023-08-03 12:30:00,44.27,44.3,44.26,44.27,32091.0,37.5667,37.5921,37.5582,37.5667,32091.0
2023-08-03 12:35:00,44.27,44.29,44.26,44.28,26484.0,37.5667,37.5837,37.5582,37.5752,26484.0
2023-08-03 12:40:00,44.28,44.29,44.25,44.28,66296.0,37.5752,37.5837,37.5497,37.5752,66296.0
2023-08-03 12:45:00,44.28,44.3,44.26,44.29,73156.0,37.5752,37.5921,37.5582,37.5837,73156.0
2023-08-03 12:50:00,44.28,44.29,44.26,44.28,39549.0,37.5752,37.5837,37.5582,37.5752,39549.0
2023-08-03 12:55:00,44.28,44.29,44.27,44.29,72600.0,37.5752,37.5837,37.5667,37.5837,72600.0
2023-08-03 13:00:00,44.29,44.33,44.29,44.3,47302.0,37.5837,37.6176,37.5837,37.5921,47302.0
2023-08-03 13:05:00,44.3,44.31,44.28,44.31,41623.0,37.5921,37.6006,37.5752,37.6006,41623.0
2023-08-03 13:10:00,44.3,44.34,44.3,44.31,60093.0,37.5921,37.6261,37.5921,37.6006,60093.0
2023-08-03 13:15:00,44.31,44.32,44.3,44.3,53819.0,37.6006,37.6091,37.5921,37.5921,53819.0
2023-08-03 13:20:00,44.31,44.34,44.29,44.32,45205.0,37.6006,37.6261,37.5837,37.6091,45205.0
2023-08-03 13:25:00,44.31,44.33,44.3,44.32,112720.0,37.6006,37.6176,37.5921,37.6091,112720.0
2023-08-03 13:30:00,44.32,44.32,44.27,44.3,49678.0,37.6091,37.6091,37.5667,37.5921,49678.0
2023-08-03 13:35:00,44.29,44.3,44.27,44.29,97785.0,37.5837,37.5921,37.5667,37.5837,97785.0
2023-08-03 13:40:00,44.28,44.3,44.25,44.3,41670.0,37.5752,37.5921,37.5497,37.5921,41670.0
2023-08-03 13:45:00,44.28,44.28,44.26,44.27,31031.0,37.5752,37.5752,37.5582,37.5667,31031.0
2023-08-03 13:50:00,44.26,44.3,44.26,44.29,34707.0,37.5582,37.5921,37.5582,37.5837,34707.0
2023-08-03 13:55:00,44.3,44.31,44.28,44.29,49470.0,37.5921,37.6006,37.5752,37.5837,49470.0
2023-08-03 14:00:00,44.3,44.32,44.28,44.3,60734.0,37.5921,37.6091,37.5752,37.5921,60734.0
2023-08-03 14:05:00,44.3,44.32,44.29,44.31,40998.0,37.5921,37.6091,37.5837,37.6006,40998.0
2023-08-03 14:10:00,44.31,44.33,44.3,44.31,43436.0,37.6006,37.6176,37.5921,37.6006,43436.0
2023-08-03 14:15:00,44.3,44.32,44.29,44.32,68567.0,37.5921,37.6091,37.5837,37.6091,68567.0
2023-08-03 14:20:00,44.32,44.32,44.29,44.31,50669.0,37.6091,37.6091,37.5837,37.6006,50669.0
2023-08-03 14:25:00,44.3,44.32,44.3,44.3,85716.0,37.5921,37.6091,37.5921,37.5921,85716.0
2023-08-03 14:30:00,44.3,44.31,44.27,44.27,43500.0,37.5921,37.6006,37.5667,37.5667,43500.0
2023-08-03 14:35:00,44.27,44.28,44.26,44.27,37185.0,37.5667,37.5752,37.5582,37.5667,37185.0
2023-08-03 14:40:00,44.27,44.31,44.27,44.29,34770.0,37.5667,37.6006,37.5667,37.5837,34770.0
2023-08-03 14:45:00,44.3,44.3,44.27,44.27,29254.0,37.5921,37.5921,37.5667,37.5667,29254.0
2023-08-03 14:50:00,44.27,44.28,44.27,44.27,41819.0,37.5667,37.5752,37.5667,37.5667,41819.0
2023-08-03 14:55:00,44.27,44.3,44.26,44.3,49812.0,37.5667,37.5921,37.5582,37.5921,49812.0
2023-08-03 15:00:00,44.3,44.3,44.26,44.27,46653.0,37.5921,37.5921,37.5582,37.5667,46653.0
2023-08-03 15:05:00,44.27,44.28,44.25,44.27,37591.0,37.5667,37.5752,37.5497,37.5667,37591.0
2023-08-03 15:10:00,44.27,44.28,44.25,44.27,34512.0,37.5667,37.5752,37.5497,37.5667,34512.0
2023-08-03 15:15:00,44.27,44.28,44.25,44.27,63180.0,37.5667,37.5752,37.5497,37.5667,63180.0
2023-08-03 15:20:00,44.26,44.27,44.25,44.26,48916.0,37.5582,37.5667,37.5497,37.5582,48916.0
2023-08-03 15:25:00,44.25,44.27,44.24,44.25,74511.0,37.5497,37.5667,37.5412,37.5497,74511.0
2023-08-03 15:30:00,44.24,44.26,44.23,44.25,114939.0,37.5412,37.5582,37.5327,37.5497,114939.0
2023-08-03 15:35:00,44.25,44.27,44.21,44.25,114496.0,37.5497,37.5667,37.5158,37.5497,114496.0
2023-08-03 15:40:00,44.26,44.27,44.19,44.2,336928.0,37.5582,37.5667,37.4988,37.5073,336928.0
2023-08-03 15:45:00,44.19,44.25,44.18,44.2,158228.0,37.4988,37.5497,37.4903,37.5073,158228.0
2023-08-03 15:50:00,44.2,44.28,44.17,44.27,432394.0,37.5073,37.5752,37.4818,37.5667,432394.0
2023-08-03 15:55:00,44.27,44.32,44.25,44.29,889558.0,37.5667,37.6091,37.5497,37.5837,889558.0
2023-08-04 09:30:00,44.27,44.32,44.22,44.29,124440.0,37.5667,37.6091,37.5243,37.5837,124440.0
2023-08-04 09:35:00,44.29,44.31,44.18,44.29,74435.0,37.5837,37.6006,37.4903,37.5837,74435.0
2023-08-04 09:40:00,44.29,44.37,44.25,44.37,161460.0,37.5837,37.6515,37.5497,37.6515,161460.0
2023-08-04 09:45:00,44.37,44.5,44.37,44.38,215386.0,37.6515,37.7619,37.6515,37.66,215386.0
2023-08-04 09:50:00,44.37,44.43,44.28,44.29,148068.0,37.6515,37.7025,37.5752,37.5837,148068.0
2023-08-04 09:55:00,44.28,44.34,44.26,44.32,78212.0,37.5752,37.6261,37.5582,37.6091,78212.0
2023-08-04 10:00:00,44.32,44.35,44.28,44.31,140043.0,37.6091,37.6346,37.5752,37.6006,140043.0
2023-08-04 10:05:00,44.31,44.32,44.26,44.3,63291.0,37.6006,37.6091,37.5582,37.5921,63291.0
2023-08-04 10:10:00,44.3,44.33,44.24,44.32,71942.0,37.5921,37.6176,37.5412,37.6091,71942.0
2023-08-04 10:15:00,44.32,44.32,44.27,44.3,75507.0,37.6091,37.6091,37.5667,37.5921,75507.0
2023-08-04 10:20:00,44.3,44.37,44.28,44.36,88358.0,37.5921,37.6515,37.5752,37.6431,88358.0
2023-08-04 10:25:00,44.36,44.38,44.31,44.32,123933.0,37.6431,37.66,37.6006,37.6091,123933.0
2023-08-04 10:30:00,44.32,44.34,44.28,44.29,43071.0,37.6091,37.6261,37.5752,37.5837,43071.0
2023-08-04 10:35:00,44.29,44.32,44.26,44.3,35633.0,37.5837,37.6091,37.5582,37.5921,35633.0
2023-08-04 10:40:00,44.3,44.33,44.28,44.33,45452.0,37.5921,37.6176,37.5752,37.6176,45452.0
2023-08-04 10:45:00,44.33,44.35,44.29,44.29,67165.0,37.6176,37.6346,37.5837,37.5837,67165.0
2023-08-04 10:50:00,44.3,44.3,44.25,44.25,43931.0,37.5921,37.5921,37.5497,37.5497,43931.0
2023-08-04 10:55:00,44.25,44.31,44.25,44.29,84722.0,37.5497,37.6006,37.5497,37.5837,84722.0
2023-08-04 11:00:00,44.29,44.29,44.24,44.27,162216.0,37.5837,37.5837,37.5412,37.5667,162216.0
2023-08-04 11:05:00,44.26,44.27,44.24,44.25,33167.0,37.5582,37.5667,37.5412,37.5497,33167.0
2023-08-04 11:10:00,44.25,44.31,44.25,44.3,36872.0,37.5497,37.6006,37.5497,37.5921,36872.0
2023-08-04 11:15:00,44.29,44.31,44.28,44.3,34353.0,37.5837,37.6006,37.5752,37.5921,34353.0
2023-08-04 11:20:00,44.3,44.31,44.28,44.29,28668.0,37.5921,37.6006,37.5752,37.5837,28668.0
2023-08-04 11:25:00,44.28,44.28,44.24,44.25,38803.0,37.5752,37.5752,37.5412,37.5497,38803.0
2023-08-04 11:30:00,44.25,44.26,44.24,44.25,31921.0,37.5497,37.5582,37.5412,37.5497,31921.0
2023-08-04 11:35:00,44.25,44.28,44.24,44.25,34125.0,37.5497,37.5752,37.5412,37.5497,34125.0
2023-08-04 11:40:00,44.25,44.26,44.2,44.21,51564.0,37.5497,37.5582,37.5073,37.5158,51564.0
2023-08-04 11:45:00,44.21,44.23,44.12,44.13,73296.0,37.5158,37.5327,37.4394,37.4479,73296.0
2023-08-04 11:50:00,44.13,44.14,44.06,44.06,82797.0,37.4479,37.4564,37.3885,37.3885,82797.0
2023-08-04 11:55:00,44.07,44.07,43.96,43.97,342747.0,37.397,37.397,37.3036,37.3121,342747.0
2023-08-04 12:00:00,43.97,44.04,43.96,43.98,105271.0,37.3121,37.3715,37.3036,37.3206,105271.0
2023-08-04 12:05:00,43.98,44.04,43.97,44.0,101370.0,37.3206,37.3715,37.3121,37.3376,101370.0
2023-08-04 12:10:00,44.0,44.04,43.99,44.02,43091.0,37.3376,37.3715,37.3291,37.3545,43091.0
2023-08-04 12:15:00,44.02,44.1,44.02,44.1,64225.0,37.3545,37.4224,37.3545,37.4224,64225.0
2023-08-04 12:20:00,44.1,44.14,44.04,44.05,54919.0,37.4224,37.4564,37.3715,37.38,54919.0
2023-08-04 12:25:00,44.06,44.11,44.06,44.11,45660.0,37.3885,37.4309,37.3885,37.4309,45660.0
2023-08-04 12:30:00,44.11,44.11,44.08,44.09,38761.0,37.4309,37.4309,37.4055,37.4139,38761.0
2023-08-04 12:35:00,44.09,44.12,44.08,44.12,35489.0,37.4139,37.4394,37.4055,37.4394,35489.0
2023-08-04 12:40:00,44.11,44.16,44.1,44.13,114261.0,37.4309,37.4733,37.4224,37.4479,114261.0
2023-08-04 12:45:00,44.13,44.15,44.12,44.12,86654.0,37.4479,37.4649,37.4394,37.4394,86654.0
2023-08-04 12:50:00,44.12,44.13,44.07,44.09,139529.0,37.4394,37.4479,37.397,37.4139,139529.0
2023-08-04 12:55:00,44.1,44.18,44.05,44.15,208744.0,37.4224,37.4903,37.38,37.4649,208744.0
2023-08-04 13:00:00,44.15,44.22,44.15,44.21,31512.0,37.4649,37.5243,37.4649,37.5158,31512.0
2023-08-04 13:05:00,44.21,44.23,44.15,44.16,71302.0,37.5158,37.5327,37.4649,37.4733,71302.0
2023-08-04 13:10:00,44.16,44.27,44.16,44.27,58319.0,37.4733,37.5667,37.4733,37.5667,58319.0
2023-08-04 13:15:00,44.27,44.28,44.24,44.25,30126.0,37.5667,37.5752,37.5412,37.5497,30126.0
2023-08-04 13:20:00,44.25,44.28,44.25,44.28,29886.0,37.5497,37.5752,37.5497,37.5752,29886.0
2023-08-04 13:25:00,44.29,44.29,44.24,44.26,24535.0,37.5837,37.5837,37.5412,37.5582,24535.0
2023-08-04 13:30:00,44.27,44.29,44.26,44.28,29230.0,37.5667,37.5837,37.5582,37.5752,29230.0
2023-08-04 13:35:00,44.27,44.28,44.26,44.27,17365.0,37.5667,37.5752,37.5582,37.5667,17365.0
2023-08-04 13:40:00,44.27,44.3,44.26,44.29,31410.0,37.5667,37.5921,37.5582,37.5837,31410.0
2023-08-04 13:45:00,44.29,44.3,44.27,44.29,31199.0,37.5837,37.5921,37.5667,37.5837,31199.0
2023-08-04 13:50:00,44.29,44.31,44.25,44.26,40526.0,37.5837,37.6006,37.5497,37.5582,40526.0
2023-08-04 13:55:00,44.26,44.28,44.25,44.27,30583.0,37.5582,37.5752,37.5497,37.5667,30583.0
2023-08-04 14:00:00,44.26,44.27,44.17,44.17,50123.0,37.5582,37.5667,37.4818,37.4818,50123.0
2023-08-04 14:05:00,44.17,44.2,44.16,44.16,35264.0,37.4818,37.5073,37.4733,37.4733,35264.0
2023-08-04 14:10:00,44.16,44.22,44.16,44.21,15726.0,37.4733,37.5243,37.4733,37.5158,15726.0
2023-08-04 14:15:00,44.22,44.22,44.17,44.2,30718.0,37.5243,37.5243,37.4818,37.5073,30718.0
2023-08-04 14:20:00,44.21,44.21,44.14,44.15,42291.0,37.5158,37.5158,37.4564,37.4649,42291.0
2023-08-04 14:25:00,44.14,44.15,44.11,44.11,22248.0,37.4564,37.4649,37.4309,37.4309,22248.0
2023-08-04 14:30:00,44.11,44.13,44.09,44.11,39441.0,37.4309,37.4479,37.4139,37.4309,39441.0
2023-08-04 14:35:00,44.11,44.14,44.1,44.12,32892.0,37.4309,37.4564,37.4224,37.4394,32892.0
2023-08-04 14:40:00,44.13,44.14,44.08,44.1,30195.0,37.4479,37.4564,37.4055,37.4224,30195.0
2023-08-04 14:45:00,44.09,44.1,44.04,44.06,65587.0,37.4139,37.4224,37.3715,37.3885,65587.0
2023-08-04 14:50:00,44.07,44.1,44.03,44.04,36173.0,37.397,37.4224,37.363,37.3715,36173.0
2023-08-04 14:55:00,44.03,44.04,43.99,44.01,127714.0,37.363,37.3715,37.3291,37.3461,127714.0
2023-08-04 15:00:00,44.0,44.01,43.94,43.95,84564.0,37.3376,37.3461,37.2867,37.2951,84564.0
2023-08-04 15:05:00,43.95,43.96,43.92,43.93,39057.0,37.2951,37.3036,37.2697,37.2782,39057.0
2023-08-04 15:10:00,43.93,43.98,43.92,43.97,55022.0,37.2782,37.3206,37.2697,37.3121,55022.0
2023-08-04 15:15:00,43.98,44.02,43.97,44.0,51263.0,37.3206,37.3545,37.3121,37.3376,51263.0
2023-08-04 15:20:00,44.01,44.01,43.98,43.99,32886.0,37.3461,37.3461,37.3206,37.3291,32886.0
2023-08-04 15:25:00,44.0,44.01,43.96,44.0,79692.0,37.3376,37.3461,37.3036,37.3376,79692.0
2023-08-04 15:30:00,44.0,44.02,43.96,43.98,102808.0,37.3376,37.3545,37.3036,37.3206,102808.0
2023-08-04 15:35:00,43.98,43.99,43.91,43.93,68332.0,37.3206,37.3291,37.2612,37.2782,68332.0
2023-08-04 15:40:00,43.93,43.98,43.93,43.95,63261.0,37.2782,37.3206,37.2782,37.2951,63261.0
2023-08-04 15:45:00,43.95,44.01,43.95,44.0,104129.0,37.2951,37.3461,37.2951,37.3376,104129.0
2023-08-04 15:50:00,43.99,44.03,43.98,43.99,198611.0,37.3291,37.363,37.3206,37.3291,198611.0
2023-08-04 15:55:00,43.98,44.01,43.96,44.01,418085.0,37.3206,37.3461,37.3036,37.3461,418085.0
2023-08-07 09:30:00,44.03,44.11,43.96,44.04,308854.0,37.363,37.4309,37.3036,37.3715,308854.0
2023-08-07 09:35:00,44.06,44.1,43.91,43.91,114511.0,37.3885,37.4224,37.2612,37.2612,114511.0
2023-08-07 09:40:00,43.92,44.01,43.92,43.99,57271.0,37.2697,37.3461,37.2697,37.3291,57271.0
2023-08-07 09:45:00,44.0,44.04,43.95,44.02,113863.0,37.3376,37.3715,37.2951,37.3545,113863.0
2023-08-07 09:50:00,44.01,44.1,43.99,44.09,274610.0,37.3461,37.4224,37.3291,37.4139,274610.0
2023-08-07 09:55:00,44.1,44.14,44.07,44.09,71174.0,37.4224,37.4564,37.397,37.4139,71174.0
2023-08-07 10:00:00,44.1,44.1,44.0,44.03,103254.0,37.4224,37.4224,37.3376,37.363,103254.0
2023-08-07 10:05:00,44.03,44.04,43.97,44.04,117948.0,37.363,37.3715,37.3121,37.3715,117948.0
2023-08-07 10:10:00,44.04,44.05,43.99,44.02,64551.0,37.3715,37.38,37.3291,37.3545,64551.0
2023-08-07 10:15:00,44.03,44.08,44.0,44.04,102563.0,37.363,37.4055,37.3376,37.3715,102563.0
2023-08-07 10:20:00,44.05,44.05,44.0,44.02,67886.0,37.38,37.38,37.3376,37.3545,67886.0
2023-08-07 10:25:00,44.01,44.02,43.95,44.0,53112.0,37.3461,37.3545,37.2951,37.3376,53112.0
2023-08-07 10:30:00,44.0,44.05,43.98,43.99,55287.0,37.3376,37.38,37.3206,37.3291,55287.0
2023-08-07 10:35:00,43.99,44.02,43.98,44.02,49797.0,37.3291,37.3545,37.3206,37.3545,49797.0
2023-08-07 10:40:00,44.02,44.02,43.95,43.95,76534.0,37.3545,37.3545,37.2951,37.2951,76534.0
2023-08-07 10:45:00,43.96,44.01,43.91,44.01,83470.0,37.3036,37.3461,37.2612,37.3461,83470.0
2023-08-07 10:50:00,44.02,44.04,43.97,44.0,45666.0,37.3545,37.3715,37.3121,37.3376,45666.0
2023-08-07 10:55:00,44.0,44.05,43.99,44.02,60197.0,37.3376,37.38,37.3291,37.3545,60197.0
2023-08-07 11:00:00,44.02,44.09,44.02,44.07,88361.0,37.3545,37.4139,37.3545,37.397,88361.0
2023-08-07 11:05:00,44.08,44.15,44.08,44.14,52701.0,37.4055,37.4649,37.4055,37.4564,52701.0
2023-08-07 11:10:00,44.14,44.16,44.12,44.14,71896.0,37.4564,37.4733,37.4394,37.4564,71896.0
2023-08-07 11:15:00,44.15,44.16,44.12,44.15,79406.0,37.4649,37.4733,37.4394,37.4649,79406.0
2023-08-07 11:20:00,44.16,44.18,44.14,44.15,109765.0,37.4733,37.4903,37.4564,37.4649,109765.0
2023-08-07 11:25:00,44.15,44.16,44.13,44.14,45450.0,37.4649,37.4733,37.4479,37.4564,45450.0
2023-08-07 11:30:00,44.14,44.2,44.13,44.18,220302.0,37.4564,37.5073,37.4479,37.4903,220302.0
2023-08-07 11:35:00,44.19,44.23,44.16,44.18,127157.0,37.4988,37.5327,37.4733,37.4903,127157.0
2023-08-07 11:40:00,44.18,44.19,44.12,44.12,174771.0,37.4903,37.4988,37.4394,37.4394,174771.0
2023-08-07 11:45:00,44.12,44.13,44.11,44.12,84458.0,37.4394,37.4479,37.4309,37.4394,84458.0
2023-08-07 11:50:00,44.12,44.12,44.08,44.1,53929.0,37.4394,37.4394,37.4055,37.4224,53929.0
2023-08-07 11:55:00,44.1,44.11,44.07,44.08,30808.0,37.4224,37.4309,37.397,37.4055,30808.0
2023-08-07 12:00:00,44.08,44.12,44.07,44.11,34211.0,37.4055,37.4394,37.397,37.4309,34211.0
2023-08-07 12:05:00,44.1,44.11,44.07,44.09,42655.0,37.4224,37.4309,37.397,37.4139,42655.0
2023-08-07 12:10:00,44.09,44.11,44.08,44.1,47938.0,37.4139,37.4309,37.4055,37.4224,47938.0
2023-08-07 12:15:00,44.1,44.11,44.09,44.1,36755.0,37.4224,37.4309,37.4139,37.4224,36755.0
2023-08-07 12:20:00,44.1,44.13,44.1,44.11,51007.0,37.4224,37.4479,37.4224,37.4309,51007.0
2023-08-07 12:25:00,44.11,44.13,44.1,44.13,75982.0,37.4309,37.4479,37.4224,37.4479,75982.0
2023-08-07 12:30:00,44.13,44.21,44.12,44.2,69077.0,37.4479,37.5158,37.4394,37.5073,69077.0
2023-08-07 12:35:00,44.19,44.21,44.17,44.19,49970.0,37.4988,37.5158,37.4818,37.4988,49970.0
2023-08-07 12:40:00,44.19,44.21,44.16,44.18,25984.0,37.4988,37.5158,37.4733,37.4903,25984.0
2023-08-07 12:45:00,44.18,44.18,44.14,44.14,33029.0,37.4903,37.4903,37.4564,37.4564,33029.0
2023-08-07 12:50:00,44.15,44.18,44.13,44.17,64238.0,37.4649,37.4903,37.4479,37.4818,64238.0
2023-08-07 12:55:00,44.18,44.18,44.13,44.14,78866.0,37.4903,37.4903,37.4479,37.4564,78866.0
2023-08-07 13:00:00,44.14,44.2,44.14,44.18,113992.0,37.4564,37.5073,37.4564,37.4903,113992.0
2023-08-07 13:05:00,44.18,44.21,44.17,44.2,103924.0,37.4903,37.5158,37.4818,37.5073,103924.0
2023-08-07 13:10:00,44.21,44.21,44.17,44.18,58602.0,37.5158,37.5158,37.4818,37.4903,58602.0
2023-08-07 13:15:00,44.17,44.18,44.13,44.14,50660.0,37.4818,37.4903,37.4479,37.4564,50660.0
2023-08-07 13:20:00,44.13,44.16,44.13,44.16,44966.0,37.4479,37.4733,37.4479,37.4733,44966.0
2023-08-07 13:25:00,44.16,44.17,44.14,44.14,40197.0,37.4733,37.4818,37.4564,37.4564,40197.0
2023-08-07 13:30:00,44.15,44.17,44.14,44.15,61589.0,37.4649,37.4818,37.4564,37.4649,61589.0
2023-08-07 13:35:00,44.16,44.17,44.14,44.14,45192.0,37.4733,37.4818,37.4564,37.4564,45192.0
2023-08-07 13:40:00,44.15,44.15,44.13,44.13,38741.0,37.4649,37.4649,37.4479,37.4479,38741.0
2023-08-07 13:45:00,44.13,44.14,44.12,44.13,67884.0,37.4479,37.4564,37.4394,37.4479,67884.0
2023-08-07 13:50:00,44.14,44.14,44.11,44.11,44843.0,37.4564,37.4564,37.4309,37.4309,44843.0
2023-08-07 13:55:00,44.12,44.13,44.1,44.11,31846.0,37.4394,37.4479,37.4224,37.4309,31846.0
2023-08-07 14:00:00,44.12,44.12,44.1,44.12,47152.0,37.4394,37.4394,37.4224,37.4394,47152.0
2023-08-07 14:05:00,44.12,44.12,44.08,44.1,68507.0,37.4394,37.4394,37.4055,37.4224,68507.0
2023-08-07 14:10:00,44.11,44.13,44.08,44.11,134727.0,37.4309,37.4479,37.4055,37.4309,134727.0
2023-08-07 14:15:00,44.11,44.13,44.07,44.08,39827.0,37.4309,37.4479,37.397,37.4055,39827.0
2023-08-07 14:20:00,44.08,44.11,44.07,44.11,23203.0,37.4055,37.4309,37.397,37.4309,23203.0
2023-08-07 14:25:00,44.11,44.13,44.09,44.12,37776.0,37.4309,37.4479,37.4139,37.4394,37776.0
2023-08-07 14:30:00,44.12,44.16,44.11,44.15,16798.0,37.4394,37.4733,37.4309,37.4649,16798.0
2023-08-07 14:35:00,44.15,44.16,44.12,44.15,22191.0,37.4649,37.4733,37.4394,37.4649,22191.0
2023-08-07 14:40:00,44.14,44.15,44.11,44.12,53048.0,37.4564,37.4649,37.4309,37.4394,53048.0
2023-08-07 14:45:00,44.12,44.12,44.1,44.11,68906.0,37.4394,37.4394,37.4224,37.4309,68906.0
2023-08-07 14:50:00,44.1,44.1,44.07,44.08,50031.0,37.4224,37.4224,37.397,37.4055,50031.0
2023-08-07 14:55:00,44.08,44.08,44.06,44.06,35656.0,37.4055,37.4055,37.3885,37.3885,35656.0
2023-08-07 15:00:00,44.07,44.09,44.06,44.08,17131.0,37.397,37.4139,37.3885,37.4055,17131.0
2023-08-07 15:05:00,44.08,44.09,44.06,44.07,25034.0,37.4055,37.4139,37.3885,37.397,25034.0
2023-08-07 15:10:00,44.07,44.08,44.04,44.06,34945.0,37.397,37.4055,37.3715,37.3885,34945.0
2023-08-07 15:15:00,44.06,44.08,44.04,44.06,40311.0,37.3885,37.4055,37.3715,37.3885,40311.0
2023-08-07 15:20:00,44.07,44.09,44.05,44.06,125891.0,37.397,37.4139,37.38,37.3885,125891.0
2023-08-07 15:25:00,44.07,44.1,44.05,44.08,134914.0,37.397,37.4224,37.38,37.4055,134914.0
2023-08-07 15:30:00,44.07,44.08,44.06,44.06,34178.0,37.397,37.4055,37.3885,37.3885,34178.0
2023-08-07 15:35:00,44.07,44.07,44.02,44.03,67434.0,37.397,37.397,37.3545,37.363,67434.0
2023-08-07 15:40:00,44.03,44.06,44.02,44.05,46182.0,37.363,37.3885,37.3545,37.38,46182.0
2023-08-07 15:45:00,44.04,44.07,44.03,44.07,46961.0,37.3715,37.397,37.363,37.397,46961.0
2023-08-07 15:50:00,44.07,44.08,44.04,44.07,110532.0,37.397,37.4055,37.3715,37.397,110532.0
2023-08-07 15:55:00,44.07,44.12,44.06,44.12,296611.0,37.397,37.4394,37.3885,37.4394,296611.0
2023-08-08 09:30:00,44.0,44.05,43.93,44.03,172478.0,37.3376,37.38,37.2782,37.363,172478.0
2023-08-08 09:35:00,44.02,44.02,43.8,43.81,97437.0,37.3545,37.3545,37.1679,37.1763,97437.0
2023-08-08 09:40:00,43.81,43.92,43.77,43.91,77318.0,37.1763,37.2697,37.1424,37.2612,77318.0
2023-08-08 09:45:00,43.91,43.95,43.87,43.93,73715.0,37.2612,37.2951,37.2273,37.2782,73715.0
2023-08-08 09:50:00,43.92,43.94,43.89,43.91,100498.0,37.2697,37.2867,37.2442,37.2612,100498.0
2023-08-08 09:55:00,43.91,43.92,43.87,43.91,61725.0,37.2612,37.2697,37.2273,37.2612,61725.0
2023-08-08 10:00:00,43.91,43.94,43.89,43.91,97168.0,37.2612,37.2867,37.2442,37.2612,97168.0
2023-08-08 10:05:00,43.91,43.94,43.87,43.94,55585.0,37.2612,37.2867,37.2273,37.2867,55585.0
2023-08-08 10:10:00,43.95,43.97,43.83,43.84,54496.0,37.2951,37.3121,37.1933,37.2018,54496.0
2023-08-08 10:15:00,43.84,43.84,43.77,43.78,52497.0,37.2018,37.2018,37.1424,37.1509,52497.0
2023-08-08 10:20:00,43.79,43.84,43.77,43.8,47624.0,37.1594,37.2018,37.1424,37.1679,47624.0
2023-08-08 10:25:00,43.8,43.8,43.77,43.79,55348.0,37.1679,37.1679,37.1424,37.1594,55348.0
2023-08-08 10:30:00,43.79,43.81,43.74,43.8,84366.0,37.1594,37.1763,37.1169,37.1679,84366.0
2023-08-08 10:35:00,43.8,43.8,43.75,43.77,39144.0,37.1679,37.1679,37.1254,37.1424,39144.0
2023-08-08 10:40:00,43.77,43.8,43.72,43.79,36805.0,37.1424,37.1679,37.1,37.1594,36805.0
2023-08-08 10:45:00,43.79,43.82,43.78,43.81,94435.0,37.1594,37.1848,37.1509,37.1763,94435.0
2023-08-08 10:50:00,43.81,43.82,43.79,43.79,96773.0,37.1763,37.1848,37.1594,37.1594,96773.0
2023-08-08 10:55:00,43.79,43.86,43.78,43.82,64416.0,37.1594,37.2188,37.1509,37.1848,64416.0
2023-08-08 11:00:00,43.82,43.82,43.77,43.77,67691.0,37.1848,37.1848,37.1424,37.1424,67691.0
2023-08-08 11:05:00,43.78,43.8,43.78,43.79,49532.0,37.1509,37.1679,37.1509,37.1594,49532.0
2023-08-08 11:10:00,43.79,43.81,43.78,43.79,27908.0,37.1594,37.1763,37.1509,37.1594,27908.0
2023-08-08 11:15:00,43.79,43.8,43.77,43.79,59301.0,37.1594,37.1679,37.1424,37.1594,59301.0
2023-08-08 11:20:00,43.79,43.8,43.76,43.76,53759.0,37.1594,37.1679,37.1339,37.1339,53759.0
2023-08-08 11:25:00,43.77,43.79,43.75,43.77,23190.0,37.1424,37.1594,37.1254,37.1424,23190.0
2023-08-08 11:30:00,43.76,43.79,43.75,43.78,29565.0,37.1339,37.1594,37.1254,37.1509,29565.0
2023-08-08 11:35:00,43.78,43.79,43.76,43.79,19114.0,37.1509,37.1594,37.1339,37.1594,19114.0
2023-08-08 11:40:00,43.79,43.8,43.76,43.79,50383.0,37.1594,37.1679,37.1339,37.1594,50383.0
2023-08-08 11:45:00,43.79,43.86,43.78,43.85,21605.0,37.1594,37.2188,37.1509,37.2103,21605.0
2023-08-08 11:50:00,43.86,43.88,43.84,43.85,23842.0,37.2188,37.2357,37.2018,37.2103,23842.0
2023-08-08 11:55:00,43.84,43.88,43.83,43.88,27748.0,37.2018,37.2357,37.1933,37.2357,27748.0
2023-08-08 12:00:00,43.88,43.91,43.88,43.89,26627.0,37.2357,37.2612,37.2357,37.2442,26627.0
2023-08-08 12:05:00,43.9,43.94,43.89,43.93,20874.0,37.2527,37.2867,37.2442,37.2782,20874.0
2023-08-08 12:10:00,43.93,43.98,43.92,43.97,32395.0,37.2782,37.3206,37.2697,37.3121,32395.0
2023-08-08 12:15:00,43.97,44.03,43.96,44.02,32908.0,37.3121,37.363,37.3036,37.3545,32908.0
2023-08-08 12:20:00,44.02,44.03,43.96,44.0,33461.0,37.3545,37.363,37.3036,37.3376,33461.0
2023-08-08 12:25:00,44.0,44.03,43.99,44.02,31806.0,37.3376,37.363,37.3291,37.3545,31806.0
2023-08-08 12:30:00,44.02,44.04,44.0,44.02,39292.0,37.3545,37.3715,37.3376,37.3545,39292.0
2023-08-08 12:35:00,44.02,44.06,44.01,44.02,20253.0,37.3545,37.3885,37.3461,37.3545,20253.0
2023-08-08 12:40:00,44.02,44.04,44.02,44.03,17805.0,37.3545,37.3715,37.3545,37.363,17805.0
2023-08-08 12:45:00,44.02,44.05,44.02,44.05,31010.0,37.3545,37.38,37.3545,37.38,31010.0
2023-08-08 12:50:00,44.05,44.06,44.02,44.03,27151.0,37.38,37.3885,37.3545,37.363,27151.0
2023-08-08 12:55:00,44.04,44.07,44.03,44.06,22884.0,37.3715,37.397,37.363,37.3885,22884.0
2023-08-08 13:00:00,44.07,44.09,44.06,44.07,24340.0,37.397,37.4139,37.3885,37.397,24340.0
2023-08-08 13:05:00,44.07,44.11,44.07,44.11,18454.0,37.397,37.4309,37.397,37.4309,18454.0
2023-08-08 13:10:00,44.11,44.12,44.1,44.11,19980.0,37.4309,37.4394,37.4224,37.4309,19980.0
2023-08-08 13:15:00,44.11,44.12,44.09,44.1,19779.0,37.4309,37.4394,37.4139,37.4224,19779.0
2023-08-08 13:20:00,44.1,44.12,44.09,44.09,29804.0,37.4224,37.4394,37.4139,37.4139,29804.0
2023-08-08 13:25:00,44.09,44.1,44.07,44.09,19237.0,37.4139,37.4224,37.397,37.4139,19237.0
2023-08-08 13:30:00,44.09,44.13,44.09,44.11,31635.0,37.4139,37.4479,37.4139,37.4309,31635.0
2023-08-08 13:35:00,44.1,44.14,44.1,44.13,14344.0,37.4224,37.4564,37.4224,37.4479,14344.0
2023-08-08 13:40:00,44.13,44.14,44.11,44.13,24210.0,37.4479,37.4564,37.4309,37.4479,24210.0
2023-08-08 13:45:00,44.12,44.13,44.11,44.11,18813.0,37.4394,37.4479,37.4309,37.4309,18813.0
2023-08-08 13:50:00,44.11,44.14,44.1,44.13,39738.0,37.4309,37.4564,37.4224,37.4479,39738.0
2023-08-08 13:55:00,44.13,44.14,44.11,44.12,37341.0,37.4479,37.4564,37.4309,37.4394,37341.0
2023-08-08 14:00:00,44.13,44.13,44.08,44.1,31732.0,37.4479,37.4479,37.4055,37.4224,31732.0
2023-08-08 14:05:00,44.09,44.11,44.08,44.1,29051.0,37.4139,37.4309,37.4055,37.4224,29051.0
2023-08-08 14:10:00,44.1,44.11,44.08,44.1,37350.0,37.4224,37.4309,37.4055,37.4224,37350.0
2023-08-08 14:15:00,44.1,44.1,44.07,44.09,29408.0,37.4224,37.4224,37.397,37.4139,29408.0
2023-08-08 14:20:00,44.08,44.12,44.08,44.12,24597.0,37.4055,37.4394,37.4055,37.4394,24597.0
2023-08-08 14:25:00,44.12,44.13,44.1,44.1,20656.0,37.4394,37.4479,37.4224,37.4224,20656.0
2023-08-08 14:30:00,44.11,44.15,44.1,44.14,31361.0,37.4309,37.4649,37.4224,37.4564,31361.0
2023-08-08 14:35:00,44.13,44.15,44.13,44.15,23668.0,37.4479,37.4649,37.4479,37.4649,23668.0
2023-08-08 14:40:00,44.15,44.17,44.14,44.15,14902.0,37.4649,37.4818,37.4564,37.4649,14902.0
2023-08-08 14:45:00,44.16,44.17,44.13,44.16,30225.0,37.4733,37.4818,37.4479,37.4733,30225.0
2023-08-08 14:50:00,44.16,44.19,44.15,44.19,26950.0,37.4733,37.4988,37.4649,37.4988,26950.0
2023-08-08 14:55:00,44.18,44.2,44.17,44.19,33325.0,37.4903,37.5073,37.4818,37.4988,33325.0
2023-08-08 15:00:00,44.2,44.21,44.17,44.2,31268.0,37.5073,37.5158,37.4818,37.5073,31268.0
2023-08-08 15:05:00,44.2,44.22,44.2,44.21,43127.0,37.5073,37.5243,37.5073,37.5158,43127.0
2023-08-08 15:10:00,44.2,44.24,44.19,44.2,43668.0,37.5073,37.5412,37.4988,37.5073,43668.0
2023-08-08 15:15:00,44.2,44.24,44.19,44.23,34780.0,37.5073,37.5412,37.4988,37.5327,34780.0
2023-08-08 15:20:00,44.23,44.24,44.2,44.23,47558.0,37.5327,37.5412,37.5073,37.5327,47558.0
2023-08-08 15:25:00,44.23,44.25,44.22,44.24,39068.0,37.5327,37.5497,37.5243,37.5412,39068.0
2023-08-08 15:30:00,44.24,44.28,44.24,44.27,68192.0,37.5412,37.5752,37.5412,37.5667,68192.0
2023-08-08 15:35:00,44.27,44.28,44.25,44.26,47999.0,37.5667,37.5752,37.5497,37.5582,47999.0
2023-08-08 15:40:00,44.27,44.3,44.26,44.3,73623.0,37.5667,37.5921,37.5582,37.5921,73623.0
2023-08-08 15:45:00,44.29,44.31,44.27,44.3,101084.0,37.5837,37.6006,37.5667,37.5921,101084.0
2023-08-08 15:50:00,44.3,44.31,44.23,44.25,183233.0,37.5921,37.6006,37.5327,37.5497,183233.0
2023-08-08 15:55:00,44.25,44.27,44.23,44.24,328435.0,37.5497,37.5667,37.5327,37.5412,328435.0
2023-08-09 09:30:00,44.26,44.29,44.16,44.26,90093.0,37.5582,37.5837,37.4733,37.5582,90093.0
2023-08-09 09:35:00,44.27,44.34,44.24,44.32,38237.0,37.5667,37.6261,37.5412,37.6091,38237.0
2023-08-09 09:40:00,44.31,44.36,44.27,44.34,46600.0,37.6006,37.6431,37.5667,37.6261,46600.0
2023-08-09 09:45:00,44.34,44.4,44.33,44.37,67285.0,37.6261,37.677,37.6176,37.6515,67285.0
2023-08-09 09:50:00,44.38,44.44,44.37,44.41,58669.0,37.66,37.7109,37.6515,37.6855,58669.0
2023-08-09 09:55:00,44.41,44.44,44.39,44.44,49091.0,37.6855,37.7109,37.6685,37.7109,49091.0
2023-08-09 10:00:00,44.43,44.45,44.4,44.41,37696.0,37.7025,37.7194,37.677,37.6855,37696.0
2023-08-09 10:05:00,44.41,44.45,44.4,44.42,38338.0,37.6855,37.7194,37.677,37.694,38338.0
2023-08-09 10:10:00,44.41,44.41,44.31,44.35,66540.0,37.6855,37.6855,37.6006,37.6346,66540.0
2023-08-09 10:15:00,44.35,44.41,44.34,44.41,30644.0,37.6346,37.6855,37.6261,37.6855,30644.0
2023-08-09 10:20:00,44.41,44.46,44.4,44.46,52690.0,37.6855,37.7279,37.677,37.7279,52690.0
2023-08-09 10:25:00,44.46,44.49,44.42,44.48,35930.0,37.7279,37.7534,37.694,37.7449,35930.0
2023-08-09 10:30:00,44.48,44.49,44.44,44.45,43669.0,37.7449,37.7534,37.7109,37.7194,43669.0
2023-08-09 10:35:00,44.44,44.51,44.44,44.49,63386.0,37.7109,37.7703,37.7109,37.7534,63386.0
2023-08-09 10:40:00,44.48,44.55,44.48,44.5,42009.0,37.7449,37.8043,37.7449,37.7619,42009.0
2023-08-09 10:45:00,44.5,44.53,44.49,44.51,18099.0,37.7619,37.7873,37.7534,37.7703,18099.0
2023-08-09 10:50:00,44.5,44.57,44.5,44.57,24905.0,37.7619,37.8213,37.7619,37.8213,24905.0
2023-08-09 10:55:00,44.57,44.6,44.56,44.6,45649.0,37.8213,37.8467,37.8128,37.8467,45649.0
2023-08-09 11:00:00,44.59,44.6,44.52,44.54,69736.0,37.8382,37.8467,37.7788,37.7958,69736.0
2023-08-09 11:05:00,44.54,44.54,44.5,44.53,28880.0,37.7958,37.7958,37.7619,37.7873,28880.0
2023-08-09 11:10:00,44.53,44.59,44.52,44.59,29120.0,37.7873,37.8382,37.7788,37.8382,29120.0
2023-08-09 11:15:00,44.59,44.6,44.5,44.54,46389.0,37.8382,37.8467,37.7619,37.7958,46389.0
2023-08-09 11:20:00,44.54,44.58,44.51,44.52,56822.0,37.7958,37.8297,37.7703,37.7788,56822.0
2023-08-09 11:25:00,44.52,44.53,44.49,44.5,23239.0,37.7788,37.7873,37.7534,37.7619,23239.0
2023-08-09 11:30:00,44.49,44.5,44.45,44.48,43507.0,37.7534,37.7619,37.7194,37.7449,43507.0
2023-08-09 11:35:00,44.48,44.54,44.46,44.53,76516.0,37.7449,37.7958,37.7279,37.7873,76516.0
2023-08-09 11:40:00,44.52,44.52,44.46,44.47,31471.0,37.7788,37.7788,37.7279,37.7364,31471.0
2023-08-09 11:45:00,44.47,44.5,44.44,44.45,30320.0,37.7364,37.7619,37.7109,37.7194,30320.0
2023-08-09 11:50:00,44.44,44.49,44.44,44.45,23107.0,37.7109,37.7534,37.7109,37.7194,23107.0
2023-08-09 11:55:00,44.45,44.45,44.4,44.43,24500.0,37.7194,37.7194,37.677,37.7025,24500.0
2023-08-09 12:00:00,44.42,44.43,44.4,44.41,23702.0,37.694,37.7025,37.677,37.6855,23702.0
2023-08-09 12:05:00,44.41,44.45,44.41,44.43,32449.0,37.6855,37.7194,37.6855,37.7025,32449.0
2023-08-09 12:10:00,44.43,44.43,44.38,44.4,24898.0,37.7025,37.7025,37.66,37.677,24898.0
2023-08-09 12:15:00,44.4,44.4,44.35,44.36,32295.0,37.677,37.677,37.6346,37.6431,32295.0
2023-08-09 12:20:00,44.36,44.39,44.34,44.38,27733.0,37.6431,37.6685,37.6261,37.66,27733.0
2023-08-09 12:25:00,44.38,44.41,44.35,44.37,33545.0,37.66,37.6855,37.6346,37.6515,33545.0
2023-08-09 12:30:00,44.37,44.43,44.36,44.43,34093.0,37.6515,37.7025,37.6431,37.7025,34093.0
2023-08-09 12:35:00,44.43,44.43,44.38,44.39,17651.0,37.7025,37.7025,37.66,37.6685,17651.0
2023-08-09 12:40:00,44.39,44.4,44.37,44.38,35362.0,37.6685,37.677,37.6515,37.66,35362.0
2023-08-09 12:45:00,44.38,44.43,44.38,44.43,102856.0,37.66,37.7025,37.66,37.7025,102856.0
2023-08-09 12:50:00,44.42,44.47,44.4,44.47,32833.0,37.694,37.7364,37.677,37.7364,32833.0
2023-08-09 12:55:00,44.47,44.48,44.46,44.47,17360.0,37.7364,37.7449,37.7279,37.7364,17360.0
2023-08-09 13:00:00,44.47,44.47,44.45,44.46,11819.0,37.7364,37.7364,37.7194,37.7279,11819.0
2023-08-09 13:05:00,44.46,44.49,44.45,44.48,24897.0,37.7279,37.7534,37.7194,37.7449,24897.0
2023-08-09 13:10:00,44.48,44.5,44.47,44.5,21235.0,37.7449,37.7619,37.7364,37.7619,21235.0
2023-08-09 13:15:00,44.5,44.52,44.49,44.52,35418.0,37.7619,37.7788,37.7534,37.7788,35418.0
2023-08-09 13:20:00,44.51,44.52,44.48,44.5,46329.0,37.7703,37.7788,37.7449,37.7619,46329.0
2023-08-09 13:25:00,44.5,44.5,44.48,44.5,35748.0,37.7619,37.7619,37.7449,37.7619,35748.0
2023-08-09 13:30:00,44.5,44.5,44.47,44.48,16660.0,37.7619,37.7619,37.7364,37.7449,16660.0
2023-08-09 13:35:00,44.48,44.49,44.46,44.49,18323.0,37.7449,37.7534,37.7279,37.7534,18323.0
2023-08-09 13:40:00,44.49,44.5,44.48,44.5,12711.0,37.7534,37.7619,37.7449,37.7619,12711.0
2023-08-09 13:45:00,44.5,44.51,44.46,44.47,26171.0,37.7619,37.7703,37.7279,37.7364,26171.0
2023-08-09 13:50:00,44.47,44.47,44.44,44.44,25414.0,37.7364,37.7364,37.7109,37.7109,25414.0
2023-08-09 13:55:00,44.44,44.44,44.42,44.42,55612.0,37.7109,37.7109,37.694,37.694,55612.0
2023-08-09 14:00:00,44.42,44.42,44.38,44.4,22384.0,37.694,37.694,37.66,37.677,22384.0
2023-08-09 14:05:00,44.39,44.41,44.35,44.35,286047.0,37.6685,37.6855,37.6346,37.6346,286047.0
2023-08-09 14:10:00,44.36,44.37,44.28,44.31,77925.0,37.6431,37.6515,37.5752,37.6006,77925.0
2023-08-09 14:15:00,44.31,44.33,44.28,44.29,67323.0,37.6006,37.6176,37.5752,37.5837,67323.0
2023-08-09 14:20:00,44.29,44.3,44.27,44.3,34195.0,37.5837,37.5921,37.5667,37.5921,34195.0
2023-08-09 14:25:00,44.3,44.3,44.24,44.24,37376.0,37.5921,37.5921,37.5412,37.5412,37376.0
2023-08-09 14:30:00,44.25,44.28,44.24,44.27,36901.0,37.5497,37.5752,37.5412,37.5667,36901.0
2023-08-09 14:35:00,44.26,44.27,44.25,44.26,30139.0,37.5582,37.5667,37.5497,37.5582,30139.0
2023-08-09 14:40:00,44.26,44.26,44.22,44.23,19031.0,37.5582,37.5582,37.5243,37.5327,19031.0
2023-08-09 14:45:00,44.23,44.24,44.21,44.23,29611.0,37.5327,37.5412,37.5158,37.5327,29611.0
2023-08-09 14:50:00,44.23,44.24,44.21,44.22,23178.0,37.5327,37.5412,37.5158,37.5243,23178.0
2023-08-09 14:55:00,44.23,44.24,44.21,44.21,27127.0,37.5327,37.5412,37.5158,37.5158,27127.0
2023-08-09 15:00:00,44.21,44.21,44.18,44.21,33746.0,37.5158,37.5158,37.4903,37.5158,33746.0
2023-08-09 15:05:00,44.2,44.21,44.18,44.19,53417.0,37.5073,37.5158,37.4903,37.4988,53417.0
2023-08-09 15:10:00,44.19,44.22,44.18,44.21,37239.0,37.4988,37.5243,37.4903,37.5158,37239.0
2023-08-09 15:15:00,44.21,44.21,44.18,44.21,33002.0,37.5158,37.5158,37.4903,37.5158,33002.0
2023-08-09 15:20:00,44.21,44.23,44.19,44.22,44197.0,37.5158,37.5327,37.4988,37.5243,44197.0
2023-08-09 15:25:00,44.22,44.24,44.21,44.23,32729.0,37.5243,37.5412,37.5158,37.5327,32729.0
2023-08-09 15:30:00,44.22,44.22,44.18,44.21,92669.0,37.5243,37.5243,37.4903,37.5158,92669.0
2023-08-09 15:35:00,44.21,44.22,44.18,44.21,49523.0,37.5158,37.5243,37.4903,37.5158,49523.0
2023-08-09 15:40:00,44.21,44.23,44.19,44.19,87462.0,37.5158,37.5327,37.4988,37.4988,87462.0
2023-08-09 15:45:00,44.2,44.2,44.1,44.12,110118.0,37.5073,37.5073,37.4224,37.4394,110118.0
2023-08-09 15:50:00,44.11,44.14,44.09,44.09,162281.0,37.4309,37.4564,37.4139,37.4139,162281.0
2023-08-09 15:55:00,44.09,44.12,44.07,44.1,407361.0,37.4139,37.4394,37.397,37.4224,407361.0
2023-08-10 09:30:00,44.11,44.34,44.1,44.34,140375.0,37.4309,37.6261,37.4224,37.6261,140375.0
2023-08-10 09:35:00,44.34,44.34,44.2,44.21,68881.0,37.6261,37.6261,37.5073,37.5158,68881.0
2023-08-10 09:40:00,44.21,44.21,44.14,44.21,81033.0,37.5158,37.5158,37.4564,37.5158,81033.0
2023-08-10 09:45:00,44.21,44.21,44.13,44.14,55822.0,37.5158,37.5158,37.4479,37.4564,55822.0
2023-08-10 09:50:00,44.14,44.19,44.13,44.14,66632.0,37.4564,37.4988,37.4479,37.4564,66632.0
2023-08-10 09:55:00,44.15,44.18,44.13,44.16,72944.0,37.4649,37.4903,37.4479,37.4733,72944.0
2023-08-10 10:00:00,44.16,44.23,44.14,44.21,68846.0,37.4733,37.5327,37.4564,37.5158,68846.0
2023-08-10 10:05:00,44.21,44.26,44.16,44.23,75071.0,37.5158,37.5582,37.4733,37.5327,75071.0
2023-08-10 10:10:00,44.23,44.28,44.22,44.28,56790.0,37.5327,37.5752,37.5243,37.5752,56790.0
2023-08-10 10:15:00,44.27,44.31,44.24,44.27,61473.0,37.5667,37.6006,37.5412,37.5667,61473.0
2023-08-10 10:20:00,44.27,44.27,44.18,44.2,60677.0,37.5667,37.5667,37.4903,37.5073,60677.0
2023-08-10 10:25:00,44.21,44.27,44.2,44.26,53499.0,37.5158,37.5667,37.5073,37.5582,53499.0
2023-08-10 10:30:00,44.25,44.29,44.24,44.27,62581.0,37.5497,37.5837,37.5412,37.5667,62581.0
2023-08-10 10:35:00,44.27,44.32,44.26,44.3,95056.0,37.5667,37.6091,37.5582,37.5921,95056.0
2023-08-10 10:40:00,44.3,44.31,44.27,44.28,62636.0,37.5921,37.6006,37.5667,37.5752,62636.0
2023-08-10 10:45:00,44.29,44.29,44.23,44.23,72505.0,37.5837,37.5837,37.5327,37.5327,72505.0
2023-08-10 10:50:00,44.24,44.24,44.19,44.22,64892.0,37.5412,37.5412,37.4988,37.5243,64892.0
2023-08-10 10:55:00,44.22,44.25,44.21,44.23,47377.0,37.5243,37.5497,37.5158,37.5327,47377.0
2023-08-10 11:00:00,44.23,44.23,44.18,44.2,55508.0,37.5327,37.5327,37.4903,37.5073,55508.0
2023-08-10 11:05:00,44.2,44.23,44.18,44.21,29215.0,37.5073,37.5327,37.4903,37.5158,29215.0
2023-08-10 11:10:00,44.2,44.25,44.2,44.23,59005.0,37.5073,37.5497,37.5073,37.5327,59005.0
2023-08-10 11:15:00,44.24,44.25,44.2,44.24,36461.0,37.5412,37.5497,37.5073,37.5412,36461.0
2023-08-10 11:20:00,44.25,44.29,44.24,44.28,65148.0,37.5497,37.5837,37.5412,37.5752,65148.0
2023-08-10 11:25:00,44.29,44.34,44.29,44.29,50637.0,37.5837,37.6261,37.5837,37.5837,50637.0
2023-08-10 11:30:00,44.29,44.34,44.28,44.33,54966.0,37.5837,37.6261,37.5752,37.6176,54966.0
2023-08-10 11:35:00,44.33,44.33,44.29,44.3,32984.0,37.6176,37.6176,37.5837,37.5921,32984.0
2023-08-10 11:40:00,44.29,44.31,44.27,44.29,35939.0,37.5837,37.6006,37.5667,37.5837,35939.0
2023-08-10 11:45:00,44.29,44.3,44.23,44.27,50221.0,37.5837,37.5921,37.5327,37.5667,50221.0
2023-08-10 11:50:00,44.27,44.28,44.24,44.25,46908.0,37.5667,37.5752,37.5412,37.5497,46908.0
2023-08-10 11:55:00,44.25,44.26,44.22,44.26,39497.0,37.5497,37.5582,37.5243,37.5582,39497.0
2023-08-10 12:00:00,44.26,44.28,44.23,44.24,42887.0,37.5582,37.5752,37.5327,37.5412,42887.0
2023-08-10 12:05:00,44.25,44.25,44.18,44.2,28099.0,37.5497,37.5497,37.4903,37.5073,28099.0
2023-08-10 12:10:00,44.2,44.23,44.19,44.23,20045.0,37.5073,37.5327,37.4988,37.5327,20045.0
2023-08-10 12:15:00,44.22,44.24,44.2,44.22,45258.0,37.5243,37.5412,37.5073,37.5243,45258.0
2023-08-10 12:20:00,44.21,44.22,44.18,44.21,45096.0,37.5158,37.5243,37.4903,37.5158,45096.0
2023-08-10 12:25:00,44.21,44.22,44.15,44.16,51134.0,37.5158,37.5243,37.4649,37.4733,51134.0
2023-08-10 12:30:00,44.16,44.17,44.14,44.16,52645.0,37.4733,37.4818,37.4564,37.4733,52645.0
2023-08-10 12:35:00,44.17,44.18,44.14,44.17,25221.0,37.4818,37.4903,37.4564,37.4818,25221.0
2023-08-10 12:40:00,44.18,44.18,44.14,44.17,34261.0,37.4903,37.4903,37.4564,37.4818,34261.0
2023-08-10 12:45:00,44.17,44.2,44.15,44.18,34680.0,37.4818,37.5073,37.4649,37.4903,34680.0
2023-08-10 12:50:00,44.19,44.2,44.13,44.14,40917.0,37.4988,37.5073,37.4479,37.4564,40917.0
2023-08-10 12:55:00,44.14,44.14,44.09,44.1,55422.0,37.4564,37.4564,37.4139,37.4224,55422.0
2023-08-10 13:00:00,44.1,44.1,44.05,44.07,42117.0,37.4224,37.4224,37.38,37.397,42117.0
2023-08-10 13:05:00,44.08,44.1,44.05,44.05,100260.0,37.4055,37.4224,37.38,37.38,100260.0
2023-08-10 13:10:00,44.06,44.12,44.04,44.11,47615.0,37.3885,37.4394,37.3715,37.4309,47615.0
2023-08-10 13:15:00,44.1,44.11,44.06,44.08,24540.0,37.4224,37.4309,37.3885,37.4055,24540.0
2023-08-10 13:20:00,44.08,44.1,44.06,44.07,31792.0,37.4055,37.4224,37.3885,37.397,31792.0
2023-08-10 13:25:00,44.08,44.09,44.06,44.08,24079.0,37.4055,37.4139,37.3885,37.4055,24079.0
2023-08-10 13:30:00,44.07,44.07,43.98,44.01,186398.0,37.397,37.397,37.3206,37.3461,186398.0
2023-08-10 13:35:00,44.0,44.01,43.99,44.0,32768.0,37.3376,37.3461,37.3291,37.3376,32768.0
2023-08-10 13:40:00,44.0,44.04,43.99,44.03,84354.0,37.3376,37.3715,37.3291,37.363,84354.0
2023-08-10 13:45:00,44.03,44.04,44.01,44.02,51648.0,37.363,37.3715,37.3461,37.3545,51648.0
2023-08-10 13:50:00,44.01,44.02,43.99,44.0,76521.0,37.3461,37.3545,37.3291,37.3376,76521.0
2023-08-10 13:55:00,44.0,44.0,43.96,43.99,47789.0,37.3376,37.3376,37.3036,37.3291,47789.0
2023-08-10 14:00:00,43.99,43.99,43.93,43.96,30004.0,37.3291,37.3291,37.2782,37.3036,30004.0
2023-08-10 14:05:00,43.96,44.01,43.96,44.01,44991.0,37.3036,37.3461,37.3036,37.3461,44991.0
2023-08-10 14:10:00,44.0,44.04,43.99,44.02,63307.0,37.3376,37.3715,37.3291,37.3545,63307.0
2023-08-10 14:15:00,44.02,44.04,43.98,44.0,56121.0,37.3545,37.3715,37.3206,37.3376,56121.0
2023-08-10 14:20:00,43.99,44.01,43.98,44.01,30703.0,37.3291,37.3461,37.3206,37.3461,30703.0
2023-08-10 14:25:00,44.01,44.01,43.98,44.0,24689.0,37.3461,37.3461,37.3206,37.3376,24689.0
2023-08-10 14:30:00,44.0,44.0,43.97,44.0,49966.0,37.3376,37.3376,37.3121,37.3376,49966.0
2023-08-10 14:35:00,44.0,44.0,43.95,43.98,66128.0,37.3376,37.3376,37.2951,37.3206,66128.0
2023-08-10 14:40:00,43.98,44.0,43.97,44.0,26102.0,37.3206,37.3376,37.3121,37.3376,26102.0
2023-08-10 14:45:00,44.0,44.02,43.98,44.0,58371.0,37.3376,37.3545,37.3206,37.3376,58371.0
2023-08-10 14:50:00,43.99,44.01,43.98,43.98,85824.0,37.3291,37.3461,37.3206,37.3206,85824.0
2023-08-10 14:55:00,43.98,44.01,43.98,44.01,38402.0,37.3206,37.3461,37.3206,37.3461,38402.0
2023-08-10 15:00:00,44.01,44.02,43.96,43.98,29688.0,37.3461,37.3545,37.3036,37.3206,29688.0
2023-08-10 15:05:00,43.98,43.99,43.95,43.97,37579.0,37.3206,37.3291,37.2951,37.3121,37579.0
2023-08-10 15:10:00,43.97,43.98,43.95,43.97,28639.0,37.3121,37.3206,37.2951,37.3121,28639.0
2023-08-10 15:15:00,43.96,43.99,43.96,43.98,23193.0,37.3036,37.3291,37.3036,37.3206,23193.0
2023-08-10 15:20:00,43.98,43.99,43.92,43.93,62234.0,37.3206,37.3291,37.2697,37.2782,62234.0
2023-08-10 15:25:00,43.93,43.95,43.92,43.93,35491.0,37.2782,37.2951,37.2697,37.2782,35491.0
2023-08-10 15:30:00,43.93,43.95,43.91,43.93,43780.0,37.2782,37.2951,37.2612,37.2782,43780.0
2023-08-10 15:35:00,43.92,43.93,43.88,43.89,53530.0,37.2697,37.2782,37.2357,37.2442,53530.0
2023-08-10 15:40:00,43.89,43.89,43.83,43.83,92394.0,37.2442,37.2442,37.1933,37.1933,92394.0
2023-08-10 15:45:00,43.83,43.91,43.83,43.91,102541.0,37.1933,37.2612,37.1933,37.2612,102541.0
2023-08-10 15:50:00,43.91,43.97,43.89,43.97,155203.0,37.2612,37.3121,37.2442,37.3121,155203.0
2023-08-10 15:55:00,43.97,43.98,43.88,43.94,607503.0,37.3121,37.3206,37.2357,37.2867,607503.0
2023-08-11 09:30:00,43.89,43.92,43.73,43.87,171172.0,37.2442,37.2697,37.1085,37.2273,171172.0
2023-08-11 09:35:00,43.87,43.91,43.78,43.78,100255.0,37.2273,37.2612,37.1509,37.1509,100255.0
2023-08-11 09:40:00,43.78,43.79,43.74,43.77,196899.0,37.1509,37.1594,37.1169,37.1424,196899.0
2023-08-11 09:45:00,43.76,43.76,43.69,43.7,164708.0,37.1339,37.1339,37.0745,37.083,164708.0
2023-08-11 09:50:00,43.71,43.75,43.64,43.75,122662.0,37.0915,37.1254,37.0321,37.1254,122662.0
2023-08-11 09:55:00,43.76,43.81,43.75,43.79,81126.0,37.1339,37.1763,37.1254,37.1594,81126.0
2023-08-11 10:00:00,43.79,43.84,43.78,43.79,93790.0,37.1594,37.2018,37.1509,37.1594,93790.0
2023-08-11 10:05:00,43.8,43.82,43.76,43.77,36615.0,37.1679,37.1848,37.1339,37.1424,36615.0
2023-08-11 10:10:00,43.77,43.81,43.76,43.78,86179.0,37.1424,37.1763,37.1339,37.1509,86179.0
2023-08-11 10:15:00,43.78,43.8,43.76,43.8,91961.0,37.1509,37.1679,37.1339,37.1679,91961.0
2023-08-11 10:20:00,43.8,43.82,43.76,43.77,113461.0,37.1679,37.1848,37.1339,37.1424,113461.0
2023-08-11 10:25:00,43.77,43.77,43.75,43.75,52578.0,37.1424,37.1424,37.1254,37.1254,52578.0
2023-08-11 10:30:00,43.76,43.78,43.71,43.72,175933.0,37.1339,37.1509,37.0915,37.1,175933.0
2023-08-11 10:35:00,43.72,43.75,43.7,43.75,58164.0,37.1,37.1254,37.083,37.1254,58164.0
2023-08-11 10:40:00,43.75,43.78,43.74,43.76,75323.0,37.1254,37.1509,37.1169,37.1339,75323.0
2023-08-11 10:45:00,43.76,43.78,43.74,43.75,54485.0,37.1339,37.1509,37.1169,37.1254,54485.0
2023-08-11 10:50:00,43.75,43.77,43.73,43.76,40662.0,37.1254,37.1424,37.1085,37.1339,40662.0
2023-08-11 10:55:00,43.77,43.8,43.71,43.73,43268.0,37.1424,37.1679,37.0915,37.1085,43268.0
2023-08-11 11:00:00,43.73,43.75,43.72,43.75,20897.0,37.1085,37.1254,37.1,37.1254,20897.0
2023-08-11 11:05:00,43.75,43.78,43.74,43.76,13469.0,37.1254,37.1509,37.1169,37.1339,13469.0
2023-08-11 11:10:00,43.76,43.76,43.73,43.73,17152.0,37.1339,37.1339,37.1085,37.1085,17152.0
2023-08-11 11:15:00,43.73,43.75,43.72,43.73,36291.0,37.1085,37.1254,37.1,37.1085,36291.0
2023-08-11 11:20:00,43.73,43.73,43.67,43.69,98888.0,37.1085,37.1085,37.0575,37.0745,98888.0
2023-08-11 11:25:00,43.69,43.73,43.68,43.72,57771.0,37.0745,37.1085,37.066,37.1,57771.0
2023-08-11 11:30:00,43.72,43.77,43.71,43.76,108011.0,37.1,37.1424,37.0915,37.1339,108011.0
2023-08-11 11:35:00,43.76,43.78,43.73,43.74,66652.0,37.1339,37.1509,37.1085,37.1169,66652.0
2023-08-11 11:40:00,43.73,43.75,43.72,43.74,78821.0,37.1085,37.1254,37.1,37.1169,78821.0
2023-08-11 11:45:00,43.74,43.76,43.73,43.73,104238.0,37.1169,37.1339,37.1085,37.1085,104238.0
2023-08-11 11:50:00,43.73,43.74,43.69,43.71,59228.0,37.1085,37.1169,37.0745,37.0915,59228.0
2023-08-11 11:55:00,43.71,43.72,43.69,43.71,34449.0,37.0915,37.1,37.0745,37.0915,34449.0
2023-08-11 12:00:00,43.71,43.72,43.68,43.71,41027.0,37.0915,37.1,37.066,37.0915,41027.0
2023-08-11 12:05:00,43.7,43.71,43.68,43.7,45226.0,37.083,37.0915,37.066,37.083,45226.0
2023-08-11 12:10:00,43.7,43.7,43.68,43.69,23952.0,37.083,37.083,37.066,37.0745,23952.0
2023-08-11 12:15:00,43.69,43.7,43.65,43.66,97645.0,37.0745,37.083,37.0406,37.0491,97645.0
2023-08-11 12:20:00,43.66,43.69,43.66,43.68,35650.0,37.0491,37.0745,37.0491,37.066,35650.0
2023-08-11 12:25:00,43.68,43.71,43.66,43.7,52902.0,37.066,37.0915,37.0491,37.083,52902.0
2023-08-11 12:30:00,43.71,43.72,43.7,43.71,44394.0,37.0915,37.1,37.083,37.0915,44394.0
2023-08-11 12:35:00,43.71,43.72,43.69,43.72,21159.0,37.0915,37.1,37.0745,37.1,21159.0
2023-08-11 12:40:00,43.71,43.72,43.69,43.7,18796.0,37.0915,37.1,37.0745,37.083,18796.0
2023-08-11 12:45:00,43.71,43.71,43.67,43.68,26218.0,37.0915,37.0915,37.0575,37.066,26218.0
2023-08-11 12:50:00,43.68,43.72,43.67,43.7,16247.0,37.066,37.1,37.0575,37.083,16247.0
2023-08-11 12:55:00,43.69,43.71,43.68,43.69,15563.0,37.0745,37.0915,37.066,37.0745,15563.0
2023-08-11 13:00:00,43.7,43.71,43.67,43.68,53879.0,37.083,37.0915,37.0575,37.066,53879.0
2023-08-11 13:05:00,43.67,43.68,43.66,43.66,28928.0,37.0575,37.066,37.0491,37.0491,28928.0
2023-08-11 13:10:00,43.66,43.69,43.65,43.66,58275.0,37.0491,37.0745,37.0406,37.0491,58275.0
2023-08-11 13:15:00,43.66,43.67,43.65,43.66,37664.0,37.0491,37.0575,37.0406,37.0491,37664.0
2023-08-11 13:20:00,43.66,43.66,43.63,43.64,70059.0,37.0491,37.0491,37.0236,37.0321,70059.0
2023-08-11 13:25:00,43.64,43.65,43.62,43.64,83616.0,37.0321,37.0406,37.0151,37.0321,83616.0
2023-08-11 13:30:00,43.64,43.64,43.62,43.63,67726.0,37.0321,37.0321,37.0151,37.0236,67726.0
2023-08-11 13:35:00,43.64,43.65,43.62,43.63,81048.0,37.0321,37.0406,37.0151,37.0236,81048.0
2023-08-11 13:40:00,43.64,43.66,43.63,43.63,72512.0,37.0321,37.0491,37.0236,37.0236,72512.0
2023-08-11 13:45:00,43.63,43.65,43.63,43.65,34952.0,37.0236,37.0406,37.0236,37.0406,34952.0
2023-08-11 13:50:00,43.64,43.66,43.63,43.65,21587.0,37.0321,37.0491,37.0236,37.0406,21587.0
2023-08-11 13:55:00,43.65,43.65,43.62,43.64,31942.0,37.0406,37.0406,37.0151,37.0321,31942.0
2023-08-11 14:00:00,43.65,43.66,43.62,43.62,34850.0,37.0406,37.0491,37.0151,37.0151,34850.0
2023-08-11 14:05:00,43.63,43.64,43.63,43.63,24200.0,37.0236,37.0321,37.0236,37.0236,24200.0
2023-08-11 14:10:00,43.64,43.65,43.62,43.63,56410.0,37.0321,37.0406,37.0151,37.0236,56410.0
2023-08-11 14:15:00,43.64,43.65,43.63,43.64,14401.0,37.0321,37.0406,37.0236,37.0321,14401.0
2023-08-11 14:20:00,43.64,43.67,43.63,43.66,42223.0,37.0321,37.0575,37.0236,37.0491,42223.0
2023-08-11 14:25:00,43.67,43.68,43.66,43.66,48023.0,37.0575,37.066,37.0491,37.0491,48023.0
2023-08-11 14:30:00,43.66,43.71,43.65,43.68,57731.0,37.0491,37.0915,37.0406,37.066,57731.0
2023-08-11 14:35:00,43.68,43.69,43.66,43.68,38007.0,37.066,37.0745,37.0491,37.066,38007.0
2023-08-11 14:40:00,43.68,43.68,43.67,43.68,30479.0,37.066,37.066,37.0575,37.066,30479.0
2023-08-11 14:45:00,43.67,43.72,43.67,43.7,83541.0,37.0575,37.1,37.0575,37.083,83541.0
2023-08-11 14:50:00,43.7,43.73,43.69,43.71,41822.0,37.083,37.1085,37.0745,37.0915,41822.0
2023-08-11 14:55:00,43.71,43.71,43.69,43.69,57043.0,37.0915,37.0915,37.0745,37.0745,57043.0
2023-08-11 15:00:00,43.7,43.7,43.67,43.68,54174.0,37.083,37.083,37.0575,37.066,54174.0
2023-08-11 15:05:00,43.68,43.69,43.66,43.68,63731.0,37.066,37.0745,37.0491,37.066,63731.0
2023-08-11 15:10:00,43.68,43.7,43.68,43.7,59842.0,37.066,37.083,37.066,37.083,59842.0
2023-08-11 15:15:00,43.7,43.7,43.67,43.7,52414.0,37.083,37.083,37.0575,37.083,52414.0
2023-08-11 15:20:00,43.7,43.73,43.69,43.72,76214.0,37.083,37.1085,37.0745,37.1,76214.0
2023-08-11 15:25:00,43.73,43.75,43.71,43.73,133931.0,37.1085,37.1254,37.0915,37.1085,133931.0
2023-08-11 15:30:00,43.72,43.72,43.69,43.71,95745.0,37.1,37.1,37.0745,37.0915,95745.0
2023-08-11 15:35:00,43.71,43.73,43.69,43.69,72638.0,37.0915,37.1085,37.0745,37.0745,72638.0
2023-08-11 15:40:00,43.7,43.7,43.68,43.7,89288.0,37.083,37.083,37.066,37.083,89288.0
2023-08-11 15:45:00,43.69,43.71,43.68,43.7,112267.0,37.0745,37.0915,37.066,37.083,112267.0
2023-08-11 15:50:00,43.69,43.73,43.68,43.71,181862.0,37.0745,37.1085,37.066,37.0915,181862.0
2023-08-11 15:55:00,43.71,43.74,43.68,43.74,656205.0,37.0915,37.1169,37.066,37.1169,656205.0
2023-08-14 09:30:00,43.8,43.94,43.77,43.9,214454.0,37.1679,37.2867,37.1424,37.2527,214454.0
2023-08-14 09:35:00,43.88,43.92,43.79,43.8,62088.0,37.2357,37.2697,37.1594,37.1679,62088.0
2023-08-14 09:40:00,43.8,43.81,43.66,43.68,55021.0,37.1679,37.1763,37.0491,37.066,55021.0
2023-08-14 09:45:00,43.69,43.71,43.61,43.65,80110.0,37.0745,37.0915,37.0066,37.0406,80110.0
2023-08-14 09:50:00,43.65,43.68,43.61,43.62,62288.0,37.0406,37.066,37.0066,37.0151,62288.0
2023-08-14 09:55:00,43.62,43.63,43.58,43.62,76470.0,37.0151,37.0236,36.9812,37.0151,76470.0
2023-08-14 10:00:00,43.62,43.65,43.58,43.59,54603.0,37.0151,37.0406,36.9812,36.9897,54603.0
2023-08-14 10:05:00,43.59,43.6,43.52,43.55,98858.0,36.9897,36.9981,36.9303,36.9557,98858.0
2023-08-14 10:10:00,43.55,43.59,43.53,43.55,102372.0,36.9557,36.9897,36.9387,36.9557,102372.0
2023-08-14 10:15:00,43.54,43.59,43.52,43.57,57032.0,36.9472,36.9897,36.9303,36.9727,57032.0
2023-08-14 10:20:00,43.56,43.6,43.51,43.51,64401.0,36.9642,36.9981,36.9218,36.9218,64401.0
2023-08-14 10:25:00,43.51,43.52,43.46,43.51,228063.0,36.9218,36.9303,36.8793,36.9218,228063.0
2023-08-14 10:30:00,43.51,43.54,43.49,43.51,52972.0,36.9218,36.9472,36.9048,36.9218,52972.0
2023-08-14 10:35:00,43.5,43.54,43.46,43.53,69876.0,36.9133,36.9472,36.8793,36.9387,69876.0
2023-08-14 10:40:00,43.54,43.56,43.53,43.56,69923.0,36.9472,36.9642,36.9387,36.9642,69923.0
2023-08-14 10:45:00,43.56,43.57,43.5,43.5,32115.0,36.9642,36.9727,36.9133,36.9133,32115.0
2023-08-14 10:50:00,43.51,43.53,43.49,43.52,54222.0,36.9218,36.9387,36.9048,36.9303,54222.0
2023-08-14 10:55:00,43.52,43.55,43.51,43.54,58512.0,36.9303,36.9557,36.9218,36.9472,58512.0
2023-08-14 11:00:00,43.54,43.55,43.51,43.54,26524.0,36.9472,36.9557,36.9218,36.9472,26524.0
2023-08-14 11:05:00,43.53,43.58,43.53,43.54,40830.0,36.9387,36.9812,36.9387,36.9472,40830.0
2023-08-14 11:10:00,43.54,43.54,43.52,43.52,30184.0,36.9472,36.9472,36.9303,36.9303,30184.0
2023-08-14 11:15:00,43.52,43.57,43.52,43.55,45271.0,36.9303,36.9727,36.9303,36.9557,45271.0
2023-08-14 11:20:00,43.55,43.57,43.52,43.57,32978.0,36.9557,36.9727,36.9303,36.9727,32978.0
2023-08-14 11:25:00,43.57,43.59,43.55,43.56,21624.0,36.9727,36.9897,36.9557,36.9642,21624.0
2023-08-14 11:30:00,43.57,43.57,43.53,43.55,49983.0,36.9727,36.9727,36.9387,36.9557,49983.0
2023-08-14 11:35:00,43.55,43.58,43.53,43.57,54328.0,36.9557,36.9812,36.9387,36.9727,54328.0
2023-08-14 11:40:00,43.57,43.6,43.56,43.58,37887.0,36.9727,36.9981,36.9642,36.9812,37887.0
2023-08-14 11:45:00,43.58,43.6,43.56,43.59,21476.0,36.9812,36.9981,36.9642,36.9897,21476.0
2023-08-14 11:50:00,43.59,43.63,43.59,43.62,32061.0,36.9897,37.0236,36.9897,37.0151,32061.0
2023-08-14 11:55:00,43.62,43.64,43.6,43.62,27134.0,37.0151,37.0321,36.9981,37.0151,27134.0
2023-08-14 12:00:00,43.62,43.64,43.61,43.64,21338.0,37.0151,37.0321,37.0066,37.0321,21338.0
2023-08-14 12:05:00,43.64,43.65,43.62,43.63,42112.0,37.0321,37.0406,37.0151,37.0236,42112.0
2023-08-14 12:10:00,43.62,43.63,43.6,43.61,32979.0,37.0151,37.0236,36.9981,37.0066,32979.0
2023-08-14 12:15:00,43.61,43.63,43.6,43.62,39244.0,37.0066,37.0236,36.9981,37.0151,39244.0
2023-08-14 12:20:00,43.63,43.64,43.61,43.63,27433.0,37.0236,37.0321,37.0066,37.0236,27433.0
2023-08-14 12:25:00,43.64,43.64,43.59,43.6,24814.0,37.0321,37.0321,36.9897,36.9981,24814.0
2023-08-14 12:30:00,43.6,43.62,43.58,43.58,20643.0,36.9981,37.0151,36.9812,36.9812,20643.0
2023-08-14 12:35:00,43.58,43.61,43.58,43.58,30570.0,36.9812,37.0066,36.9812,36.9812,30570.0
2023-08-14 12:40:00,43.58,43.61,43.57,43.6,40814.0,36.9812,37.0066,36.9727,36.9981,40814.0
2023-08-14 12:45:00,43.6,43.61,43.58,43.59,17862.0,36.9981,37.0066,36.9812,36.9897,17862.0
2023-08-14 12:50:00,43.59,43.6,43.56,43.57,43862.0,36.9897,36.9981,36.9642,36.9727,43862.0
2023-08-14 12:55:00,43.57,43.58,43.56,43.58,33663.0,36.9727,36.9812,36.9642,36.9812,33663.0
2023-08-14 13:00:00,43.57,43.59,43.57,43.59,22536.0,36.9727,36.9897,36.9727,36.9897,22536.0
2023-08-14 13:05:00,43.59,43.6,43.56,43.57,42435.0,36.9897,36.9981,36.9642,36.9727,42435.0
2023-08-14 13:10:00,43.56,43.57,43.53,43.54,45127.0,36.9642,36.9727,36.9387,36.9472,45127.0
2023-08-14 13:15:00,43.54,43.55,43.51,43.55,245385.0,36.9472,36.9557,36.9218,36.9557,245385.0
2023-08-14 13:20:00,43.55,43.55,43.45,43.47,111609.0,36.9557,36.9557,36.8709,36.8878,111609.0
2023-08-14 13:25:00,43.46,43.49,43.44,43.49,63132.0,36.8793,36.9048,36.8624,36.9048,63132.0
2023-08-14 13:30:00,43.48,43.51,43.48,43.5,35552.0,36.8963,36.9218,36.8963,36.9133,35552.0
2023-08-14 13:35:00,43.49,43.52,43.48,43.48,31164.0,36.9048,36.9303,36.8963,36.8963,31164.0
2023-08-14 13:40:00,43.48,43.5,43.47,43.49,18576.0,36.8963,36.9133,36.8878,36.9048,18576.0
2023-08-14 13:45:00,43.49,43.51,43.49,43.5,22012.0,36.9048,36.9218,36.9048,36.9133,22012.0
2023-08-14 13:50:00,43.5,43.55,43.49,43.52,58751.0,36.9133,36.9557,36.9048,36.9303,58751.0
2023-08-14 13:55:00,43.52,43.52,43.51,43.52,33519.0,36.9303,36.9303,36.9218,36.9303,33519.0
2023-08-14 14:00:00,43.52,43.53,43.5,43.53,28399.0,36.9303,36.9387,36.9133,36.9387,28399.0
2023-08-14 14:05:00,43.52,43.54,43.51,43.52,46611.0,36.9303,36.9472,36.9218,36.9303,46611.0
2023-08-14 14:10:00,43.52,43.53,43.5,43.52,18184.0,36.9303,36.9387,36.9133,36.9303,18184.0
2023-08-14 14:15:00,43.52,43.55,43.52,43.54,28680.0,36.9303,36.9557,36.9303,36.9472,28680.0
2023-08-14 14:20:00,43.55,43.57,43.54,43.57,35770.0,36.9557,36.9727,36.9472,36.9727,35770.0
2023-08-14 14:25:00,43.57,43.57,43.55,43.55,35515.0,36.9727,36.9727,36.9557,36.9557,35515.0
2023-08-14 14:30:00,43.55,43.58,43.55,43.56,43208.0,36.9557,36.9812,36.9557,36.9642,43208.0
2023-08-14 14:35:00,43.56,43.59,43.56,43.57,17294.0,36.9642,36.9897,36.9642,36.9727,17294.0
2023-08-14 14:40:00,43.57,43.58,43.55,43.55,41376.0,36.9727,36.9812,36.9557,36.9557,41376.0
2023-08-14 14:45:00,43.56,43.58,43.55,43.55,38757.0,36.9642,36.9812,36.9557,36.9557,38757.0
2023-08-14 14:50:00,43.55,43.57,43.54,43.56,30270.0,36.9557,36.9727,36.9472,36.9642,30270.0
2023-08-14 14:55:00,43.55,43.56,43.54,43.55,26283.0,36.9557,36.9642,36.9472,36.9557,26283.0
2023-08-14 15:00:00,43.55,43.55,43.52,43.52,29522.0,36.9557,36.9557,36.9303,36.9303,29522.0
2023-08-14 15:05:00,43.52,43.53,43.46,43.48,54792.0,36.9303,36.9387,36.8793,36.8963,54792.0
2023-08-14 15:10:00,43.47,43.49,43.46,43.48,31916.0,36.8878,36.9048,36.8793,36.8963,31916.0
2023-08-14 15:15:00,43.49,43.52,43.48,43.52,23093.0,36.9048,36.9303,36.8963,36.9303,23093.0
2023-08-14 15:20:00,43.52,43.53,43.51,43.52,50899.0,36.9303,36.9387,36.9218,36.9303,50899.0
2023-08-14 15:25:00,43.52,43.52,43.49,43.51,49355.0,36.9303,36.9303,36.9048,36.9218,49355.0
2023-08-14 15:30:00,43.52,43.52,43.48,43.5,57553.0,36.9303,36.9303,36.8963,36.9133,57553.0
2023-08-14 15:35:00,43.5,43.54,43.48,43.54,96163.0,36.9133,36.9472,36.8963,36.9472,96163.0
2023-08-14 15:40:00,43.54,43.57,43.53,43.57,100785.0,36.9472,36.9727,36.9387,36.9727,100785.0
2023-08-14 15:45:00,43.57,43.57,43.54,43.56,122013.0,36.9727,36.9727,36.9472,36.9642,122013.0
2023-08-14 15:50:00,43.55,43.57,43.54,43.57,109098.0,36.9557,36.9727,36.9472,36.9727,109098.0
2023-08-14 15:55:00,43.57,43.6,43.51,43.53,505986.0,36.9727,36.9981,36.9218,36.9387,505986.0
2023-08-15 09:30:00,43.39,43.39,43.15,43.2,236515.0,36.8199,36.8199,36.6163,36.6587,236515.0
2023-08-15 09:35:00,43.2,43.26,43.14,43.17,113809.0,36.6587,36.7096,36.6078,36.6332,113809.0
2023-08-15 09:40:00,43.17,43.21,43.07,43.09,201396.0,36.6332,36.6672,36.5484,36.5654,201396.0
2023-08-15 09:45:00,43.08,43.13,43.04,43.05,132595.0,36.5569,36.5993,36.5229,36.5314,132595.0
2023-08-15 09:50:00,43.05,43.13,43.01,43.09,99357.0,36.5314,36.5993,36.4975,36.5654,99357.0
2023-08-15 09:55:00,43.1,43.17,43.09,43.16,58595.0,36.5738,36.6332,36.5654,36.6248,58595.0
2023-08-15 10:00:00,43.15,43.18,43.13,43.16,53553.0,36.6163,36.6417,36.5993,36.6248,53553.0
2023-08-15 10:05:00,43.16,43.16,43.07,43.08,52765.0,36.6248,36.6248,36.5484,36.5569,52765.0
2023-08-15 10:10:00,43.07,43.1,43.04,43.04,61199.0,36.5484,36.5738,36.5229,36.5229,61199.0
2023-08-15 10:15:00,43.04,43.05,43.01,43.04,60930.0,36.5229,36.5314,36.4975,36.5229,60930.0
2023-08-15 10:20:00,43.03,43.04,43.01,43.03,55605.0,36.5144,36.5229,36.4975,36.5144,55605.0
2023-08-15 10:25:00,43.02,43.03,43.01,43.02,95680.0,36.506,36.5144,36.4975,36.506,95680.0
2023-08-15 10:30:00,43.03,43.07,43.02,43.05,64290.0,36.5144,36.5484,36.506,36.5314,64290.0
2023-08-15 10:35:00,43.04,43.09,43.01,43.07,34500.0,36.5229,36.5654,36.4975,36.5484,34500.0
2023-08-15 10:40:00,43.08,43.13,43.07,43.11,40225.0,36.5569,36.5993,36.5484,36.5823,40225.0
2023-08-15 10:45:00,43.12,43.12,43.06,43.08,50584.0,36.5908,36.5908,36.5399,36.5569,50584.0
2023-08-15 10:50:00,43.07,43.1,43.07,43.09,36506.0,36.5484,36.5738,36.5484,36.5654,36506.0
2023-08-15 10:55:00,43.09,43.1,43.06,43.07,45228.0,36.5654,36.5738,36.5399,36.5484,45228.0
2023-08-15 11:00:00,43.07,43.11,43.03,43.06,65337.0,36.5484,36.5823,36.5144,36.5399,65337.0
2023-08-15 11:05:00,43.07,43.12,43.05,43.09,50248.0,36.5484,36.5908,36.5314,36.5654,50248.0
2023-08-15 11:10:00,43.09,43.14,43.07,43.13,136586.0,36.5654,36.6078,36.5484,36.5993,136586.0
2023-08-15 11:15:00,43.14,43.15,43.1,43.12,37059.0,36.6078,36.6163,36.5738,36.5908,37059.0
2023-08-15 11:20:00,43.12,43.14,43.1,43.11,48731.0,36.5908,36.6078,36.5738,36.5823,48731.0
2023-08-15 11:25:00,43.11,43.12,43.08,43.1,50798.0,36.5823,36.5908,36.5569,36.5738,50798.0
2023-08-15 11:30:00,43.09,43.13,43.08,43.13,56770.0,36.5654,36.5993,36.5569,36.5993,56770.0
2023-08-15 11:35:00,43.14,43.14,43.1,43.11,41628.0,36.6078,36.6078,36.5738,36.5823,41628.0
2023-08-15 11:40:00,43.11,43.13,43.09,43.13,35879.0,36.5823,36.5993,36.5654,36.5993,35879.0
2023-08-15 11:45:00,43.13,43.13,43.11,43.12,39911.0,36.5993,36.5993,36.5823,36.5908,39911.0
2023-08-15 11:50:00,43.12,43.13,43.1,43.1,25089.0,36.5908,36.5993,36.5738,36.5738,25089.0
2023-08-15 11:55:00,43.1,43.11,43.06,43.09,62969.0,36.5738,36.5823,36.5399,36.5654,62969.0
2023-08-15 12:00:00,43.09,43.1,43.06,43.06,45043.0,36.5654,36.5738,36.5399,36.5399,45043.0
2023-08-15 12:05:00,43.06,43.1,43.04,43.05,42712.0,36.5399,36.5738,36.5229,36.5314,42712.0
2023-08-15 12:10:00,43.05,43.06,43.03,43.05,58302.0,36.5314,36.5399,36.5144,36.5314,58302.0
2023-08-15 12:15:00,43.06,43.1,43.04,43.09,21051.0,36.5399,36.5738,36.5229,36.5654,21051.0
2023-08-15 12:20:00,43.08,43.1,43.07,43.09,25556.0,36.5569,36.5738,36.5484,36.5654,25556.0
2023-08-15 12:25:00,43.09,43.1,43.05,43.06,36388.0,36.5654,36.5738,36.5314,36.5399,36388.0
2023-08-15 12:30:00,43.07,43.08,43.05,43.05,29996.0,36.5484,36.5569,36.5314,36.5314,29996.0
2023-08-15 12:35:00,43.05,43.09,43.05,43.08,49793.0,36.5314,36.5654,36.5314,36.5569,49793.0
2023-08-15 12:40:00,43.07,43.08,43.05,43.05,30741.0,36.5484,36.5569,36.5314,36.5314,30741.0
2023-08-15 12:45:00,43.05,43.06,43.03,43.04,49299.0,36.5314,36.5399,36.5144,36.5229,49299.0
2023-08-15 12:50:00,43.04,43.06,43.03,43.05,22533.0,36.5229,36.5399,36.5144,36.5314,22533.0
2023-08-15 12:55:00,43.05,43.06,43.04,43.05,12398.0,36.5314,36.5399,36.5229,36.5314,12398.0
2023-08-15 13:00:00,43.05,43.06,43.03,43.05,28861.0,36.5314,36.5399,36.5144,36.5314,28861.0
2023-08-15 13:05:00,43.05,43.05,43.03,43.05,17091.0,36.5314,36.5314,36.5144,36.5314,17091.0
2023-08-15 13:10:00,43.05,43.07,43.04,43.05,30010.0,36.5314,36.5484,36.5229,36.5314,30010.0
2023-08-15 13:15:00,43.06,43.09,43.05,43.08,34391.0,36.5399,36.5654,36.5314,36.5569,34391.0
2023-08-15 13:20:00,43.08,43.11,43.08,43.11,35447.0,36.5569,36.5823,36.5569,36.5823,35447.0
2023-08-15 13:25:00,43.11,43.12,43.1,43.12,25604.0,36.5823,36.5908,36.5738,36.5908,25604.0
2023-08-15 13:30:00,43.12,43.12,43.07,43.11,47716.0,36.5908,36.5908,36.5484,36.5823,47716.0
2023-08-15 13:35:00,43.11,43.13,43.08,43.09,48574.0,36.5823,36.5993,36.5569,36.5654,48574.0
2023-08-15 13:40:00,43.09,43.1,43.07,43.09,34945.0,36.5654,36.5738,36.5484,36.5654,34945.0
2023-08-15 13:45:00,43.09,43.1,43.07,43.07,25797.0,36.5654,36.5738,36.5484,36.5484,25797.0
2023-08-15 13:50:00,43.07,43.1,43.06,43.06,51917.0,36.5484,36.5738,36.5399,36.5399,51917.0
2023-08-15 13:55:00,43.06,43.07,43.03,43.04,47909.0,36.5399,36.5484,36.5144,36.5229,47909.0
2023-08-15 14:00:00,43.05,43.05,43.02,43.02,45212.0,36.5314,36.5314,36.506,36.506,45212.0
2023-08-15 14:05:00,43.02,43.04,43.01,43.02,43599.0,36.506,36.5229,36.4975,36.506,43599.0
2023-08-15 14:10:00,43.02,43.03,43.01,43.02,59608.0,36.506,36.5144,36.4975,36.506,59608.0
2023-08-15 14:15:00,43.02,43.03,43.01,43.02,44643.0,36.506,36.5144,36.4975,36.506,44643.0
2023-08-15 14:20:00,43.02,43.03,43.01,43.01,54387.0,36.506,36.5144,36.4975,36.4975,54387.0
2023-08-15 14:25:00,43.02,43.03,43.01,43.02,27979.0,36.506,36.5144,36.4975,36.506,27979.0
2023-08-15 14:30:00,43.02,43.03,43.0,43.02,71057.0,36.506,36.5144,36.489,36.506,71057.0
2023-08-15 14:35:00,43.02,43.04,43.02,43.04,17421.0,36.506,36.5229,36.506,36.5229,17421.0
2023-08-15 14:40:00,43.04,43.05,43.03,43.05,42328.0,36.5229,36.5314,36.5144,36.5314,42328.0
2023-08-15 14:45:00,43.04,43.08,43.04,43.08,41684.0,36.5229,36.5569,36.5229,36.5569,41684.0
2023-08-15 14:50:00,43.08,43.08,43.05,43.08,68928.0,36.5569,36.5569,36.5314,36.5569,68928.0
2023-08-15 14:55:00,43.08,43.08,43.05,43.05,20399.0,36.5569,36.5569,36.5314,36.5314,20399.0
2023-08-15 15:00:00,43.05,43.08,43.05,43.08,22324.0,36.5314,36.5569,36.5314,36.5569,22324.0
2023-08-15 15:05:00,43.08,43.1,43.07,43.09,32844.0,36.5569,36.5738,36.5484,36.5654,32844.0
2023-08-15 15:10:00,43.09,43.11,43.08,43.08,56578.0,36.5654,36.5823,36.5569,36.5569,56578.0
2023-08-15 15:15:00,43.09,43.1,43.07,43.09,36094.0,36.5654,36.5738,36.5484,36.5654,36094.0
2023-08-15 15:20:00,43.09,43.1,43.08,43.1,52623.0,36.5654,36.5738,36.5569,36.5738,52623.0
2023-08-15 15:25:00,43.09,43.1,43.06,43.06,84208.0,36.5654,36.5738,36.5399,36.5399,84208.0
2023-08-15 15:30:00,43.07,43.08,43.03,43.08,86776.0,36.5484,36.5569,36.5144,36.5569,86776.0
2023-08-15 15:35:00,43.07,43.1,43.04,43.05,86788.0,36.5484,36.5738,36.5229,36.5314,86788.0
2023-08-15 15:40:00,43.05,43.05,43.02,43.03,85119.0,36.5314,36.5314,36.506,36.5144,85119.0
2023-08-15 15:45:00,43.03,43.1,43.03,43.09,110796.0,36.5144,36.5738,36.5144,36.5654,110796.0
2023-08-15 15:50:00,43.09,43.12,43.06,43.09,211834.0,36.5654,36.5908,36.5399,36.5654,211834.0
2023-08-15 15:55:00,43.09,43.11,43.07,43.08,483442.0,36.5654,36.5823,36.5484,36.5569,483442.0
2023-08-16 09:30:00,43.02,43.11,42.93,42.95,341432.0,36.506,36.5823,36.4296,36.4466,341432.0
2023-08-16 09:35:00,42.95,43.18,42.94,43.15,71219.0,36.4466,36.6417,36.4381,36.6163,71219.0
2023-08-16 09:40:00,43.15,43.2,43.13,43.16,87085.0,36.6163,36.6587,36.5993,36.6248,87085.0
2023-08-16 09:45:00,43.16,43.22,43.11,43.15,164379.0,36.6248,36.6757,36.5823,36.6163,164379.0
2023-08-16 09:50:00,43.15,43.15,43.06,43.09,55169.0,36.6163,36.6163,36.5399,36.5654,55169.0
2023-08-16 09:55:00,43.09,43.1,43.04,43.07,58488.0,36.5654,36.5738,36.5229,36.5484,58488.0
2023-08-16 10:00:00,43.07,43.12,43.04,43.05,94034.0,36.5484,36.5908,36.5229,36.5314,94034.0
2023-08-16 10:05:00,43.05,43.09,43.03,43.08,37572.0,36.5314,36.5654,36.5144,36.5569,37572.0
2023-08-16 10:10:00,43.08,43.09,43.03,43.03,47079.0,36.5569,36.5654,36.5144,36.5144,47079.0
2023-08-16 10:15:00,43.03,43.11,43.03,43.09,28946.0,36.5144,36.5823,36.5144,36.5654,28946.0
2023-08-16 10:20:00,43.09,43.15,43.08,43.15,50025.0,36.5654,36.6163,36.5569,36.6163,50025.0
2023-08-16 10:25:00,43.15,43.15,43.08,43.09,81573.0,36.6163,36.6163,36.5569,36.5654,81573.0
2023-08-16 10:30:00,43.09,43.14,43.04,43.14,74135.0,36.5654,36.6078,36.5229,36.6078,74135.0
2023-08-16 10:35:00,43.14,43.16,43.1,43.13,42114.0,36.6078,36.6248,36.5738,36.5993,42114.0
2023-08-16 10:40:00,43.14,43.14,43.07,43.09,29722.0,36.6078,36.6078,36.5484,36.5654,29722.0
2023-08-16 10:45:00,43.08,43.11,43.08,43.09,23191.0,36.5569,36.5823,36.5569,36.5654,23191.0
2023-08-16 10:50:00,43.09,43.12,43.08,43.1,30086.0,36.5654,36.5908,36.5569,36.5738,30086.0
2023-08-16 10:55:00,43.1,43.14,43.1,43.12,68087.0,36.5738,36.6078,36.5738,36.5908,68087.0
2023-08-16 11:00:00,43.12,43.16,43.09,43.1,75038.0,36.5908,36.6248,36.5654,36.5738,75038.0
2023-08-16 11:05:00,43.1,43.12,43.08,43.11,25229.0,36.5738,36.5908,36.5569,36.5823,25229.0
2023-08-16 11:10:00,43.1,43.11,43.07,43.11,39778.0,36.5738,36.5823,36.5484,36.5823,39778.0
2023-08-16 11:15:00,43.11,43.12,43.06,43.11,62338.0,36.5823,36.5908,36.5399,36.5823,62338.0
2023-08-16 11:20:00,43.11,43.13,43.1,43.12,46303.0,36.5823,36.5993,36.5738,36.5908,46303.0
2023-08-16 11:25:00,43.12,43.14,43.1,43.14,30667.0,36.5908,36.6078,36.5738,36.6078,30667.0
2023-08-16 11:30:00,43.14,43.14,43.1,43.1,22351.0,36.6078,36.6078,36.5738,36.5738,22351.0
2023-08-16 11:35:00,43.11,43.12,43.08,43.09,34929.0,36.5823,36.5908,36.5569,36.5654,34929.0
2023-08-16 11:40:00,43.09,43.1,43.06,43.07,26298.0,36.5654,36.5738,36.5399,36.5484,26298.0
2023-08-16 11:45:00,43.08,43.1,43.07,43.09,25053.0,36.5569,36.5738,36.5484,36.5654,25053.0
2023-08-16 11:50:00,43.09,43.13,43.09,43.12,19740.0,36.5654,36.5993,36.5654,36.5908,19740.0
2023-08-16 11:55:00,43.12,43.13,43.09,43.1,41732.0,36.5908,36.5993,36.5654,36.5738,41732.0
2023-08-16 12:00:00,43.1,43.12,43.08,43.11,25695.0,36.5738,36.5908,36.5569,36.5823,25695.0
2023-08-16 12:05:00,43.11,43.15,43.1,43.13,27289.0,36.5823,36.6163,36.5738,36.5993,27289.0
2023-08-16 12:10:00,43.13,43.15,43.1,43.11,34770.0,36.5993,36.6163,36.5738,36.5823,34770.0
2023-08-16 12:15:00,43.1,43.11,43.08,43.09,17437.0,36.5738,36.5823,36.5569,36.5654,17437.0
2023-08-16 12:20:00,43.09,43.11,43.07,43.09,17023.0,36.5654,36.5823,36.5484,36.5654,17023.0
2023-08-16 12:25:00,43.09,43.12,43.08,43.11,30843.0,36.5654,36.5908,36.5569,36.5823,30843.0
2023-08-16 12:30:00,43.1,43.11,43.08,43.08,25210.0,36.5738,36.5823,36.5569,36.5569,25210.0
2023-08-16 12:35:00,43.08,43.1,43.08,43.09,25212.0,36.5569,36.5738,36.5569,36.5654,25212.0
2023-08-16 12:40:00,43.09,43.13,43.09,43.1,26893.0,36.5654,36.5993,36.5654,36.5738,26893.0
2023-08-16 12:45:00,43.09,43.12,43.09,43.09,17497.0,36.5654,36.5908,36.5654,36.5654,17497.0
2023-08-16 12:50:00,43.09,43.11,43.07,43.08,21218.0,36.5654,36.5823,36.5484,36.5569,21218.0
2023-08-16 12:55:00,43.08,43.09,43.07,43.08,37943.0,36.5569,36.5654,36.5484,36.5569,37943.0
2023-08-16 13:00:00,43.09,43.09,43.07,43.07,19012.0,36.5654,36.5654,36.5484,36.5484,19012.0
2023-08-16 13:05:00,43.07,43.08,43.05,43.07,39272.0,36.5484,36.5569,36.5314,36.5484,39272.0
2023-08-16 13:10:00,43.06,43.08,43.02,43.02,113708.0,36.5399,36.5569,36.506,36.506,113708.0
2023-08-16 13:15:00,43.03,43.04,43.01,43.02,64812.0,36.5144,36.5229,36.4975,36.506,64812.0
2023-08-16 13:20:00,43.02,43.03,43.01,43.03,22211.0,36.506,36.5144,36.4975,36.5144,22211.0
2023-08-16 13:25:00,43.02,43.02,42.97,42.97,117288.0,36.506,36.506,36.4635,36.4635,117288.0
2023-08-16 13:30:00,42.97,42.97,42.93,42.95,44856.0,36.4635,36.4635,36.4296,36.4466,44856.0
2023-08-16 13:35:00,42.95,42.98,42.94,42.97,38378.0,36.4466,36.472,36.4381,36.4635,38378.0
2023-08-16 13:40:00,42.96,43.0,42.96,42.99,29396.0,36.455,36.489,36.455,36.4805,29396.0
2023-08-16 13:45:00,42.98,43.01,42.98,43.0,18196.0,36.472,36.4975,36.472,36.489,18196.0
2023-08-16 13:50:00,43.0,43.02,42.99,43.0,25677.0,36.489,36.506,36.4805,36.489,25677.0
2023-08-16 13:55:00,42.99,42.99,42.96,42.99,69704.0,36.4805,36.4805,36.455,36.4805,69704.0
2023-08-16 14:00:00,42.99,43.0,42.94,42.96,57518.0,36.4805,36.489,36.4381,36.455,57518.0
2023-08-16 14:05:00,42.96,42.98,42.94,42.98,33641.0,36.455,36.472,36.4381,36.472,33641.0
2023-08-16 14:10:00,42.97,42.98,42.94,42.95,29019.0,36.4635,36.472,36.4381,36.4466,29019.0
2023-08-16 14:15:00,42.94,42.97,42.94,42.96,37686.0,36.4381,36.4635,36.4381,36.455,37686.0
2023-08-16 14:20:00,42.96,42.98,42.95,42.96,33929.0,36.455,36.472,36.4466,36.455,33929.0
2023-08-16 14:25:00,42.97,42.97,42.94,42.96,37219.0,36.4635,36.4635,36.4381,36.455,37219.0
2023-08-16 14:30:00,42.96,42.98,42.95,42.96,37555.0,36.455,36.472,36.4466,36.455,37555.0
2023-08-16 14:35:00,42.96,42.96,42.94,42.95,30660.0,36.455,36.455,36.4381,36.4466,30660.0
2023-08-16 14:40:00,42.95,42.95,42.92,42.93,65224.0,36.4466,36.4466,36.4211,36.4296,65224.0
2023-08-16 14:45:00,42.92,42.94,42.88,42.89,98228.0,36.4211,36.4381,36.3872,36.3956,98228.0
2023-08-16 14:50:00,42.89,42.89,42.86,42.87,50762.0,36.3956,36.3956,36.3702,36.3787,50762.0
2023-08-16 14:55:00,42.87,42.89,42.85,42.87,46673.0,36.3787,36.3956,36.3617,36.3787,46673.0
2023-08-16 15:00:00,42.88,42.88,42.85,42.87,94792.0,36.3872,36.3872,36.3617,36.3787,94792.0
2023-08-16 15:05:00,42.86,42.89,42.86,42.87,34821.0,36.3702,36.3956,36.3702,36.3787,34821.0
2023-08-16 15:10:00,42.86,42.88,42.8,42.82,80195.0,36.3702,36.3872,36.3193,36.3362,80195.0
2023-08-16 15:15:00,42.82,42.82,42.79,42.8,70380.0,36.3362,36.3362,36.3108,36.3193,70380.0
2023-08-16 15:20:00,42.8,42.8,42.74,42.76,150323.0,36.3193,36.3193,36.2684,36.2853,150323.0
2023-08-16 15:25:00,42.75,42.76,42.73,42.75,76711.0,36.2768,36.2853,36.2599,36.2768,76711.0
2023-08-16 15:30:00,42.75,42.78,42.71,42.77,78763.0,36.2768,36.3023,36.2429,36.2938,78763.0
2023-08-16 15:35:00,42.77,42.79,42.75,42.76,63200.0,36.2938,36.3108,36.2768,36.2853,63200.0
2023-08-16 15:40:00,42.76,42.79,42.74,42.79,102375.0,36.2853,36.3108,36.2684,36.3108,102375.0
2023-08-16 15:45:00,42.79,42.82,42.77,42.79,158441.0,36.3108,36.3362,36.2938,36.3108,158441.0
2023-08-16 15:50:00,42.8,42.81,42.76,42.79,195329.0,36.3193,36.3278,36.2853,36.3108,195329.0
2023-08-16 15:55:00,42.79,42.8,42.74,42.75,452343.0,36.3108,36.3193,36.2684,36.2768,452343.0
2023-08-17 09:30:00,42.8,42.99,42.77,42.98,222373.0,36.3193,36.4805,36.2938,36.472,222373.0
2023-08-17 09:35:00,42.97,43.0,42.91,43.0,102278.0,36.4635,36.489,36.4126,36.489,102278.0
2023-08-17 09:40:00,42.99,43.0,42.93,42.96,69795.0,36.4805,36.489,36.4296,36.455,69795.0
2023-08-17 09:45:00,42.95,42.99,42.9,42.91,44900.0,36.4466,36.4805,36.4041,36.4126,44900.0
2023-08-17 09:50:00,42.91,42.97,42.9,42.95,35412.0,36.4126,36.4635,36.4041,36.4466,35412.0
2023-08-17 09:55:00,42.95,42.97,42.91,42.94,83748.0,36.4466,36.4635,36.4126,36.4381,83748.0
2023-08-17 10:00:00,42.93,42.95,42.88,42.9,34038.0,36.4296,36.4466,36.3872,36.4041,34038.0
2023-08-17 10:05:00,42.91,42.93,42.87,42.9,43303.0,36.4126,36.4296,36.3787,36.4041,43303.0
2023-08-17 10:10:00,42.9,42.93,42.86,42.89,64195.0,36.4041,36.4296,36.3702,36.3956,64195.0
2023-08-17 10:15:00,42.88,42.94,42.87,42.91,38951.0,36.3872,36.4381,36.3787,36.4126,38951.0
2023-08-17 10:20:00,42.91,42.94,42.89,42.91,59096.0,36.4126,36.4381,36.3956,36.4126,59096.0
2023-08-17 10:25:00,42.9,42.95,42.9,42.94,41419.0,36.4041,36.4466,36.4041,36.4381,41419.0
2023-08-17 10:30:00,42.95,42.95,42.88,42.92,39973.0,36.4466,36.4466,36.3872,36.4211,39973.0
2023-08-17 10:35:00,42.93,42.93,42.88,42.89,30096.0,36.4296,36.4296,36.3872,36.3956,30096.0
2023-08-17 10:40:00,42.89,42.96,42.89,42.92,62288.0,36.3956,36.455,36.3956,36.4211,62288.0
2023-08-17 10:45:00,42.91,42.92,42.88,42.9,25644.0,36.4126,36.4211,36.3872,36.4041,25644.0
2023-08-17 10:50:00,42.9,42.91,42.88,42.9,29259.0,36.4041,36.4126,36.3872,36.4041,29259.0
2023-08-17 10:55:00,42.9,42.95,42.89,42.91,35384.0,36.4041,36.4466,36.3956,36.4126,35384.0
2023-08-17 11:00:00,42.91,42.93,42.9,42.91,27742.0,36.4126,36.4296,36.4041,36.4126,27742.0
2023-08-17 11:05:00,42.91,42.99,42.9,42.98,69690.0,36.4126,36.4805,36.4041,36.472,69690.0
2023-08-17 11:10:00,42.98,42.99,42.92,42.98,82594.0,36.472,36.4805,36.4211,36.472,82594.0
2023-08-17 11:15:00,42.98,43.01,42.96,42.97,71324.0,36.472,36.4975,36.455,36.4635,71324.0
2023-08-17 11:20:00,42.98,42.99,42.95,42.98,35948.0,36.472,36.4805,36.4466,36.472,35948.0
2023-08-17 11:25:00,42.97,42.99,42.93,42.93,59987.0,36.4635,36.4805,36.4296,36.4296,59987.0
2023-08-17 11:30:00,42.93,42.93,42.84,42.84,128935.0,36.4296,36.4296,36.3532,36.3532,128935.0
2023-08-17 11:35:00,42.84,42.88,42.82,42.88,41338.0,36.3532,36.3872,36.3362,36.3872,41338.0
2023-08-17 11:40:00,42.87,42.9,42.85,42.86,97069.0,36.3787,36.4041,36.3617,36.3702,97069.0
2023-08-17 11:45:00,42.87,42.87,42.83,42.86,36413.0,36.3787,36.3787,36.3447,36.3702,36413.0
2023-08-17 11:50:00,42.86,42.89,42.85,42.87,47525.0,36.3702,36.3956,36.3617,36.3787,47525.0
2023-08-17 11:55:00,42.87,42.9,42.86,42.87,32776.0,36.3787,36.4041,36.3702,36.3787,32776.0
2023-08-17 12:00:00,42.87,42.91,42.86,42.9,80776.0,36.3787,36.4126,36.3702,36.4041,80776.0
2023-08-17 12:05:00,42.9,42.91,42.89,42.91,31977.0,36.4041,36.4126,36.3956,36.4126,31977.0
2023-08-17 12:10:00,42.9,42.9,42.84,42.86,53868.0,36.4041,36.4041,36.3532,36.3702,53868.0
2023-08-17 12:15:00,42.87,42.89,42.85,42.86,41228.0,36.3787,36.3956,36.3617,36.3702,41228.0
2023-08-17 12:20:00,42.86,42.89,42.85,42.87,36412.0,36.3702,36.3956,36.3617,36.3787,36412.0
2023-08-17 12:25:00,42.87,42.89,42.85,42.86,42181.0,36.3787,36.3956,36.3617,36.3702,42181.0
2023-08-17 12:30:00,42.86,42.86,42.81,42.83,34074.0,36.3702,36.3702,36.3278,36.3447,34074.0
2023-08-17 12:35:00,42.84,42.85,42.78,42.78,53053.0,36.3532,36.3617,36.3023,36.3023,53053.0
2023-08-17 12:40:00,42.79,42.81,42.78,42.8,29827.0,36.3108,36.3278,36.3023,36.3193,29827.0
2023-08-17 12:45:00,42.79,42.8,42.78,42.79,14687.0,36.3108,36.3193,36.3023,36.3108,14687.0
2023-08-17 12:50:00,42.79,42.81,42.78,42.78,19941.0,36.3108,36.3278,36.3023,36.3023,19941.0
2023-08-17 12:55:00,42.79,42.79,42.77,42.77,17438.0,36.3108,36.3108,36.2938,36.2938,17438.0
2023-08-17 13:00:00,42.78,42.8,42.75,42.76,60153.0,36.3023,36.3193,36.2768,36.2853,60153.0
2023-08-17 13:05:00,42.76,42.77,42.72,42.73,61217.0,36.2853,36.2938,36.2514,36.2599,61217.0
2023-08-17 13:10:00,42.74,42.76,42.73,42.73,42762.0,36.2684,36.2853,36.2599,36.2599,42762.0
2023-08-17 13:15:00,42.73,42.74,42.71,42.74,43079.0,36.2599,36.2684,36.2429,36.2684,43079.0
2023-08-17 13:20:00,42.73,42.74,42.7,42.71,51274.0,36.2599,36.2684,36.2344,36.2429,51274.0
2023-08-17 13:25:00,42.7,42.71,42.64,42.66,54013.0,36.2344,36.2429,36.1835,36.2005,54013.0
2023-08-17 13:30:00,42.65,42.66,42.62,42.64,35999.0,36.192,36.2005,36.1665,36.1835,35999.0
2023-08-17 13:35:00,42.64,42.69,42.63,42.66,39715.0,36.1835,36.2259,36.175,36.2005,39715.0
2023-08-17 13:40:00,42.66,42.69,42.66,42.66,55929.0,36.2005,36.2259,36.2005,36.2005,55929.0
2023-08-17 13:45:00,42.66,42.67,42.65,42.66,51185.0,36.2005,36.209,36.192,36.2005,51185.0
2023-08-17 13:50:00,42.65,42.65,42.63,42.64,39101.0,36.192,36.192,36.175,36.1835,39101.0
2023-08-17 13:55:00,42.64,42.67,42.63,42.65,50826.0,36.1835,36.209,36.175,36.192,50826.0
2023-08-17 14:00:00,42.66,42.66,42.62,42.63,64063.0,36.2005,36.2005,36.1665,36.175,64063.0
2023-08-17 14:05:00,42.63,42.65,42.61,42.65,44316.0,36.175,36.192,36.158,36.192,44316.0
2023-08-17 14:10:00,42.65,42.66,42.63,42.66,80192.0,36.192,36.2005,36.175,36.2005,80192.0
2023-08-17 14:15:00,42.65,42.66,42.63,42.66,42933.0,36.192,36.2005,36.175,36.2005,42933.0
2023-08-17 14:20:00,42.66,42.66,42.64,42.66,34528.0,36.2005,36.2005,36.1835,36.2005,34528.0
2023-08-17 14:25:00,42.66,42.69,42.65,42.69,66190.0,36.2005,36.2259,36.192,36.2259,66190.0
2023-08-17 14:30:00,42.68,42.7,42.65,42.68,83406.0,36.2174,36.2344,36.192,36.2174,83406.0
2023-08-17 14:35:00,42.67,42.71,42.66,42.71,83825.0,36.209,36.2429,36.2005,36.2429,83825.0
2023-08-17 14:40:00,42.71,42.71,42.65,42.67,72603.0,36.2429,36.2429,36.192,36.209,72603.0
2023-08-17 14:45:00,42.67,42.67,42.61,42.61,73281.0,36.209,36.209,36.158,36.158,73281.0
2023-08-17 14:50:00,42.62,42.63,42.57,42.57,71146.0,36.1665,36.175,36.1241,36.1241,71146.0
2023-08-17 14:55:00,42.58,42.58,42.55,42.55,54084.0,36.1326,36.1326,36.1071,36.1071,54084.0
2023-08-17 15:00:00,42.55,42.56,42.5,42.51,50623.0,36.1071,36.1156,36.0647,36.0732,50623.0
2023-08-17 15:05:00,42.52,42.54,42.51,42.52,116975.0,36.0817,36.0986,36.0732,36.0817,116975.0
2023-08-17 15:10:00,42.52,42.53,42.48,42.48,170326.0,36.0817,36.0902,36.0477,36.0477,170326.0
2023-08-17 15:15:00,42.47,42.5,42.46,42.49,100162.0,36.0392,36.0647,36.0308,36.0562,100162.0
2023-08-17 15:20:00,42.5,42.51,42.46,42.48,58782.0,36.0647,36.0732,36.0308,36.0477,58782.0
2023-08-17 15:25:00,42.48,42.53,42.48,42.52,85126.0,36.0477,36.0902,36.0477,36.0817,85126.0
2023-08-17 15:30:00,42.52,42.57,42.5,42.51,77343.0,36.0817,36.1241,36.0647,36.0732,77343.0
2023-08-17 15:35:00,42.51,42.53,42.49,42.51,119287.0,36.0732,36.0902,36.0562,36.0732,119287.0
2023-08-17 15:40:00,42.51,42.54,42.5,42.52,125033.0,36.0732,36.0986,36.0647,36.0817,125033.0
2023-08-17 15:45:00,42.52,42.57,42.51,42.55,213196.0,36.0817,36.1241,36.0732,36.1071,213196.0
2023-08-17 15:50:00,42.55,42.6,42.55,42.59,201650.0,36.1071,36.1496,36.1071,36.1411,201650.0
2023-08-17 15:55:00,42.59,42.6,42.54,42.57,319432.0,36.1411,36.1496,36.0986,36.1241,319432.0
2023-08-18 09:30:00,42.57,42.69,42.55,42.6,418727.0,36.1241,36.2259,36.1071,36.1496,418727.0
2023-08-18 09:35:00,42.59,42.68,42.58,42.61,93903.0,36.1411,36.2174,36.1326,36.158,93903.0
2023-08-18 09:40:00,42.61,42.67,42.59,42.63,70613.0,36.158,36.209,36.1411,36.175,70613.0
2023-08-18 09:45:00,42.64,42.69,42.63,42.65,86703.0,36.1835,36.2259,36.175,36.192,86703.0
2023-08-18 09:50:00,42.65,42.72,42.62,42.71,67152.0,36.192,36.2514,36.1665,36.2429,67152.0
2023-08-18 09:55:00,42.71,42.74,42.68,42.73,61929.0,36.2429,36.2684,36.2174,36.2599,61929.0
2023-08-18 10:00:00,42.73,42.87,42.72,42.84,138137.0,36.2599,36.3787,36.2514,36.3532,138137.0
2023-08-18 10:05:00,42.84,42.88,42.84,42.87,58616.0,36.3532,36.3872,36.3532,36.3787,58616.0
2023-08-18 10:10:00,42.86,42.87,42.8,42.82,87291.0,36.3702,36.3787,36.3193,36.3362,87291.0
2023-08-18 10:15:00,42.82,42.83,42.79,42.82,39810.0,36.3362,36.3447,36.3108,36.3362,39810.0
2023-08-18 10:20:00,42.82,42.83,42.79,42.82,22317.0,36.3362,36.3447,36.3108,36.3362,22317.0
2023-08-18 10:25:00,42.82,42.86,42.81,42.85,42312.0,36.3362,36.3702,36.3278,36.3617,42312.0
2023-08-18 10:30:00,42.85,42.88,42.84,42.86,78888.0,36.3617,36.3872,36.3532,36.3702,78888.0
2023-08-18 10:35:00,42.86,42.9,42.84,42.89,78675.0,36.3702,36.4041,36.3532,36.3956,78675.0
2023-08-18 10:40:00,42.89,42.91,42.84,42.91,30883.0,36.3956,36.4126,36.3532,36.4126,30883.0
2023-08-18 10:45:00,42.91,42.94,42.89,42.94,33167.0,36.4126,36.4381,36.3956,36.4381,33167.0
2023-08-18 10:50:00,42.94,42.96,42.92,42.96,41957.0,36.4381,36.455,36.4211,36.455,41957.0
2023-08-18 10:55:00,42.95,42.98,42.95,42.97,57829.0,36.4466,36.472,36.4466,36.4635,57829.0
2023-08-18 11:00:00,42.97,43.02,42.93,42.98,143471.0,36.4635,36.506,36.4296,36.472,143471.0
2023-08-18 11:05:00,42.99,43.03,42.98,43.02,27251.0,36.4805,36.5144,36.472,36.506,27251.0
2023-08-18 11:10:00,43.02,43.09,43.02,43.09,31046.0,36.506,36.5654,36.506,36.5654,31046.0
2023-08-18 11:15:00,43.09,43.1,43.06,43.09,52432.0,36.5654,36.5738,36.5399,36.5654,52432.0
2023-08-18 11:20:00,43.09,43.1,43.05,43.05,40458.0,36.5654,36.5738,36.5314,36.5314,40458.0
2023-08-18 11:25:00,43.05,43.08,43.04,43.05,16459.0,36.5314,36.5569,36.5229,36.5314,16459.0
2023-08-18 11:30:00,43.05,43.11,43.02,43.03,123317.0,36.5314,36.5823,36.506,36.5144,123317.0
2023-08-18 11:35:00,43.03,43.07,43.02,43.05,44957.0,36.5144,36.5484,36.506,36.5314,44957.0
2023-08-18 11:40:00,43.04,43.12,43.04,43.12,34992.0,36.5229,36.5908,36.5229,36.5908,34992.0
2023-08-18 11:45:00,43.12,43.12,43.07,43.08,34714.0,36.5908,36.5908,36.5484,36.5569,34714.0
2023-08-18 11:50:00,43.07,43.08,43.04,43.04,26037.0,36.5484,36.5569,36.5229,36.5229,26037.0
2023-08-18 11:55:00,43.04,43.05,42.99,43.01,41433.0,36.5229,36.5314,36.4805,36.4975,41433.0
2023-08-18 12:00:00,43.01,43.02,42.94,42.96,114848.0,36.4975,36.506,36.4381,36.455,114848.0
2023-08-18 12:05:00,42.96,42.96,42.91,42.91,41486.0,36.455,36.455,36.4126,36.4126,41486.0
2023-08-18 12:10:00,42.91,42.95,42.9,42.93,50853.0,36.4126,36.4466,36.4041,36.4296,50853.0
2023-08-18 12:15:00,42.94,42.95,42.9,42.93,78713.0,36.4381,36.4466,36.4041,36.4296,78713.0
2023-08-18 12:20:00,42.92,42.93,42.9,42.92,48865.0,36.4211,36.4296,36.4041,36.4211,48865.0
2023-08-18 12:25:00,42.92,43.0,42.91,42.95,103823.0,36.4211,36.489,36.4126,36.4466,103823.0
2023-08-18 12:30:00,42.95,42.96,42.93,42.94,40999.0,36.4466,36.455,36.4296,36.4381,40999.0
2023-08-18 12:35:00,42.93,42.96,42.92,42.96,34169.0,36.4296,36.455,36.4211,36.455,34169.0
2023-08-18 12:40:00,42.95,42.97,42.94,42.95,19835.0,36.4466,36.4635,36.4381,36.4466,19835.0
2023-08-18 12:45:00,42.95,42.95,42.92,42.93,32618.0,36.4466,36.4466,36.4211,36.4296,32618.0
2023-08-18 12:50:00,42.94,42.97,42.91,42.96,12305.0,36.4381,36.4635,36.4126,36.455,12305.0
2023-08-18 12:55:00,42.96,42.96,42.92,42.95,20350.0,36.455,36.455,36.4211,36.4466,20350.0
2023-08-18 13:00:00,42.95,42.95,42.92,42.94,14120.0,36.4466,36.4466,36.4211,36.4381,14120.0
2023-08-18 13:05:00,42.94,42.95,42.92,42.93,23934.0,36.4381,36.4466,36.4211,36.4296,23934.0
2023-08-18 13:10:00,42.92,42.93,42.87,42.87,39035.0,36.4211,36.4296,36.3787,36.3787,39035.0
2023-08-18 13:15:00,42.88,42.92,42.87,42.91,19482.0,36.3872,36.4211,36.3787,36.4126,19482.0
2023-08-18 13:20:00,42.9,42.93,42.87,42.88,36927.0,36.4041,36.4296,36.3787,36.3872,36927.0
2023-08-18 13:25:00,42.87,42.87,42.82,42.87,47437.0,36.3787,36.3787,36.3362,36.3787,47437.0
2023-08-18 13:30:00,42.87,42.87,42.82,42.84,28505.0,36.3787,36.3787,36.3362,36.3532,28505.0
2023-08-18 13:35:00,42.83,42.84,42.8,42.84,73804.0,36.3447,36.3532,36.3193,36.3532,73804.0
2023-08-18 13:40:00,42.83,42.85,42.82,42.84,20295.0,36.3447,36.3617,36.3362,36.3532,20295.0
2023-08-18 13:45:00,42.85,42.9,42.84,42.88,95967.0,36.3617,36.4041,36.3532,36.3872,95967.0
2023-08-18 13:50:00,42.88,42.89,42.86,42.88,32213.0,36.3872,36.3956,36.3702,36.3872,32213.0
2023-08-18 13:55:00,42.88,42.89,42.86,42.87,37413.0,36.3872,36.3956,36.3702,36.3787,37413.0
2023-08-18 14:00:00,42.87,42.88,42.86,42.88,24106.0,36.3787,36.3872,36.3702,36.3872,24106.0
2023-08-18 14:05:00,42.88,42.88,42.87,42.87,7937.0,36.3872,36.3872,36.3787,36.3787,7937.0
2023-08-18 14:10:00,42.87,42.87,42.83,42.83,41557.0,36.3787,36.3787,36.3447,36.3447,41557.0
2023-08-18 14:15:00,42.84,42.87,42.84,42.86,28343.0,36.3532,36.3787,36.3532,36.3702,28343.0
2023-08-18 14:20:00,42.86,42.86,42.83,42.85,16146.0,36.3702,36.3702,36.3447,36.3617,16146.0
2023-08-18 14:25:00,42.84,42.85,42.83,42.83,21966.0,36.3532,36.3617,36.3447,36.3447,21966.0
2023-08-18 14:30:00,42.84,42.85,42.84,42.84,12536.0,36.3532,36.3617,36.3532,36.3532,12536.0
2023-08-18 14:35:00,42.84,42.86,42.84,42.84,32211.0,36.3532,36.3702,36.3532,36.3532,32211.0
2023-08-18 14:40:00,42.84,42.86,42.82,42.83,33269.0,36.3532,36.3702,36.3362,36.3447,33269.0
2023-08-18 14:45:00,42.83,42.87,42.82,42.86,35371.0,36.3447,36.3787,36.3362,36.3702,35371.0
2023-08-18 14:50:00,42.86,42.87,42.85,42.86,39965.0,36.3702,36.3787,36.3617,36.3702,39965.0
2023-08-18 14:55:00,42.86,42.88,42.85,42.87,59580.0,36.3702,36.3872,36.3617,36.3787,59580.0
2023-08-18 15:00:00,42.87,42.89,42.86,42.88,60970.0,36.3787,36.3956,36.3702,36.3872,60970.0
2023-08-18 15:05:00,42.88,42.9,42.86,42.87,53639.0,36.3872,36.4041,36.3702,36.3787,53639.0
2023-08-18 15:10:00,42.87,42.88,42.85,42.87,40144.0,36.3787,36.3872,36.3617,36.3787,40144.0
2023-08-18 15:15:00,42.87,42.87,42.85,42.86,52232.0,36.3787,36.3787,36.3617,36.3702,52232.0
2023-08-18 15:20:00,42.86,42.88,42.85,42.87,39045.0,36.3702,36.3872,36.3617,36.3787,39045.0
2023-08-18 15:25:00,42.87,42.91,42.86,42.9,52729.0,36.3787,36.4126,36.3702,36.4041,52729.0
2023-08-18 15:30:00,42.9,42.9,42.87,42.9,72812.0,36.4041,36.4041,36.3787,36.4041,72812.0
2023-08-18 15:35:00,42.9,42.92,42.86,42.88,51557.0,36.4041,36.4211,36.3702,36.3872,51557.0
2023-08-18 15:40:00,42.88,42.95,42.88,42.94,84795.0,36.3872,36.4466,36.3872,36.4381,84795.0
2023-08-18 15:45:00,42.94,42.98,42.92,42.93,112677.0,36.4381,36.472,36.4211,36.4296,112677.0
2023-08-18 15:50:00,42.93,42.95,42.9,42.91,171888.0,36.4296,36.4466,36.4041,36.4126,171888.0
2023-08-18 15:55:00,42.92,42.95,42.87,42.92,465665.0,36.4211,36.4466,36.3787,36.4211,465665.0
2023-08-21 09:30:00,42.82,42.99,42.8,42.99,160013.0,36.3362,36.4805,36.3193,36.4805,160013.0
2023-08-21 09:35:00,42.98,43.02,42.92,42.97,63572.0,36.472,36.506,36.4211,36.4635,63572.0
2023-08-21 09:40:00,42.98,42.98,42.88,42.92,46114.0,36.472,36.472,36.3872,36.4211,46114.0
2023-08-21 09:45:00,42.93,43.0,42.9,42.98,48117.0,36.4296,36.489,36.4041,36.472,48117.0
2023-08-21 09:50:00,42.98,42.99,42.92,42.96,41102.0,36.472,36.4805,36.4211,36.455,41102.0
2023-08-21 09:55:00,42.96,42.99,42.93,42.96,29424.0,36.455,36.4805,36.4296,36.455,29424.0
2023-08-21 10:00:00,42.96,42.98,42.91,42.93,40843.0,36.455,36.472,36.4126,36.4296,40843.0
2023-08-21 10:05:00,42.93,42.97,42.9,42.91,35157.0,36.4296,36.4635,36.4041,36.4126,35157.0
2023-08-21 10:10:00,42.9,42.91,42.85,42.88,67377.0,36.4041,36.4126,36.3617,36.3872,67377.0
2023-08-21 10:15:00,42.87,42.89,42.85,42.89,30829.0,36.3787,36.3956,36.3617,36.3956,30829.0
2023-08-21 10:20:00,42.88,42.89,42.86,42.87,32853.0,36.3872,36.3956,36.3702,36.3787,32853.0
2023-08-21 10:25:00,42.87,42.89,42.85,42.86,45296.0,36.3787,36.3956,36.3617,36.3702,45296.0
2023-08-21 10:30:00,42.87,42.87,42.76,42.76,46959.0,36.3787,36.3787,36.2853,36.2853,46959.0
2023-08-21 10:35:00,42.77,42.77,42.73,42.73,58439.0,36.2938,36.2938,36.2599,36.2599,58439.0
2023-08-21 10:40:00,42.73,42.74,42.7,42.71,46667.0,36.2599,36.2684,36.2344,36.2429,46667.0
2023-08-21 10:45:00,42.71,42.74,42.7,42.74,38465.0,36.2429,36.2684,36.2344,36.2684,38465.0
2023-08-21 10:50:00,42.74,42.75,42.7,42.72,42579.0,36.2684,36.2768,36.2344,36.2514,42579.0
2023-08-21 10:55:00,42.72,42.78,42.71,42.77,38041.0,36.2514,36.3023,36.2429,36.2938,38041.0
2023-08-21 11:00:00,42.77,42.78,42.74,42.76,34004.0,36.2938,36.3023,36.2684,36.2853,34004.0
2023-08-21 11:05:00,42.76,42.79,42.73,42.74,20511.0,36.2853,36.3108,36.2599,36.2684,20511.0
2023-08-21 11:10:00,42.74,42.77,42.72,42.75,52247.0,36.2684,36.2938,36.2514,36.2768,52247.0
2023-08-21 11:15:00,42.75,42.82,42.74,42.81,48582.0,36.2768,36.3362,36.2684,36.3278,48582.0
2023-08-21 11:20:00,42.82,42.82,42.77,42.77,29230.0,36.3362,36.3362,36.2938,36.2938,29230.0
2023-08-21 11:25:00,42.78,42.79,42.72,42.73,37661.0,36.3023,36.3108,36.2514,36.2599,37661.0
2023-08-21 11:30:00,42.74,42.77,42.72,42.73,22371.0,36.2684,36.2938,36.2514,36.2599,22371.0
2023-08-21 11:35:00,42.73,42.74,42.7,42.7,20698.0,36.2599,36.2684,36.2344,36.2344,20698.0
2023-08-21 11:40:00,42.71,42.71,42.63,42.66,54651.0,36.2429,36.2429,36.175,36.2005,54651.0
2023-08-21 11:45:00,42.65,42.66,42.62,42.63,22299.0,36.192,36.2005,36.1665,36.175,22299.0
2023-08-21 11:50:00,42.62,42.64,42.57,42.59,67015.0,36.1665,36.1835,36.1241,36.1411,67015.0
2023-08-21 11:55:00,42.59,42.61,42.58,42.59,48473.0,36.1411,36.158,36.1326,36.1411,48473.0
2023-08-21 12:00:00,42.59,42.62,42.58,42.6,37896.0,36.1411,36.1665,36.1326,36.1496,37896.0
2023-08-21 12:05:00,42.61,42.64,42.61,42.63,16312.0,36.158,36.1835,36.158,36.175,16312.0
2023-08-21 12:10:00,42.63,42.64,42.6,42.62,59324.0,36.175,36.1835,36.1496,36.1665,59324.0
2023-08-21 12:15:00,42.62,42.64,42.58,42.58,31786.0,36.1665,36.1835,36.1326,36.1326,31786.0
2023-08-21 12:20:00,42.57,42.66,42.57,42.66,79770.0,36.1241,36.2005,36.1241,36.2005,79770.0
2023-08-21 12:25:00,42.66,42.66,42.63,42.63,31827.0,36.2005,36.2005,36.175,36.175,31827.0
2023-08-21 12:30:00,42.64,42.66,42.61,42.66,29877.0,36.1835,36.2005,36.158,36.2005,29877.0
2023-08-21 12:35:00,42.66,42.66,42.61,42.62,24958.0,36.2005,36.2005,36.158,36.1665,24958.0
2023-08-21 12:40:00,42.62,42.65,42.61,42.64,22662.0,36.1665,36.192,36.158,36.1835,22662.0
2023-08-21 12:45:00,42.64,42.65,42.62,42.64,23936.0,36.1835,36.192,36.1665,36.1835,23936.0
2023-08-21 12:50:00,42.64,42.65,42.62,42.62,20736.0,36.1835,36.192,36.1665,36.1665,20736.0
2023-08-21 12:55:00,42.63,42.66,42.62,42.65,27366.0,36.175,36.2005,36.1665,36.192,27366.0
2023-08-21 13:00:00,42.65,42.65,42.62,42.63,16847.0,36.192,36.192,36.1665,36.175,16847.0
2023-08-21 13:05:00,42.64,42.66,42.63,42.66,27086.0,36.1835,36.2005,36.175,36.2005,27086.0
2023-08-21 13:10:00,42.65,42.66,42.61,42.62,25756.0,36.192,36.2005,36.158,36.1665,25756.0
2023-08-21 13:15:00,42.62,42.65,42.61,42.62,29920.0,36.1665,36.192,36.158,36.1665,29920.0
2023-08-21 13:20:00,42.63,42.66,42.62,42.64,39039.0,36.175,36.2005,36.1665,36.1835,39039.0
2023-08-21 13:25:00,42.64,42.68,42.63,42.66,30466.0,36.1835,36.2174,36.175,36.2005,30466.0
2023-08-21 13:30:00,42.65,42.69,42.65,42.66,53874.0,36.192,36.2259,36.192,36.2005,53874.0
2023-08-21 13:35:00,42.66,42.69,42.65,42.66,35949.0,36.2005,36.2259,36.192,36.2005,35949.0
2023-08-21 13:40:00,42.66,42.68,42.64,42.66,34591.0,36.2005,36.2174,36.1835,36.2005,34591.0
2023-08-21 13:45:00,42.67,42.69,42.66,42.69,24709.0,36.209,36.2259,36.2005,36.2259,24709.0
2023-08-21 13:50:00,42.69,42.7,42.66,42.67,44350.0,36.2259,36.2344,36.2005,36.209,44350.0
2023-08-21 13:55:00,42.67,42.69,42.64,42.66,17496.0,36.209,36.2259,36.1835,36.2005,17496.0
2023-08-21 14:00:00,42.67,42.69,42.65,42.67,20278.0,36.209,36.2259,36.192,36.209,20278.0
2023-08-21 14:05:00,42.68,42.7,42.67,42.7,24944.0,36.2174,36.2344,36.209,36.2344,24944.0
2023-08-21 14:10:00,42.7,42.72,42.69,42.72,29038.0,36.2344,36.2514,36.2259,36.2514,29038.0
2023-08-21 14:15:00,42.72,42.73,42.69,42.7,33469.0,36.2514,36.2599,36.2259,36.2344,33469.0
2023-08-21 14:20:00,42.7,42.7,42.69,42.7,17250.0,36.2344,36.2344,36.2259,36.2344,17250.0
2023-08-21 14:25:00,42.7,42.7,42.64,42.65,47252.0,36.2344,36.2344,36.1835,36.192,47252.0
2023-08-21 14:30:00,42.65,42.66,42.63,42.63,25574.0,36.192,36.2005,36.175,36.175,25574.0
2023-08-21 14:35:00,42.64,42.67,42.63,42.66,31167.0,36.1835,36.209,36.175,36.2005,31167.0
2023-08-21 14:40:00,42.66,42.68,42.65,42.67,25478.0,36.2005,36.2174,36.192,36.209,25478.0
2023-08-21 14:45:00,42.66,42.72,42.66,42.72,29744.0,36.2005,36.2514,36.2005,36.2514,29744.0
2023-08-21 14:50:00,42.72,42.72,42.69,42.72,23046.0,36.2514,36.2514,36.2259,36.2514,23046.0
2023-08-21 14:55:00,42.72,42.72,42.69,42.7,18840.0,36.2514,36.2514,36.2259,36.2344,18840.0
2023-08-21 15:00:00,42.7,42.73,42.7,42.71,45306.0,36.2344,36.2599,36.2344,36.2429,45306.0
2023-08-21 15:05:00,42.71,42.72,42.69,42.7,45989.0,36.2429,36.2514,36.2259,36.2344,45989.0
2023-08-21 15:10:00,42.7,42.7,42.67,42.68,30030.0,36.2344,36.2344,36.209,36.2174,30030.0
2023-08-21 15:15:00,42.67,42.69,42.67,42.68,29968.0,36.209,36.2259,36.209,36.2174,29968.0
2023-08-21 15:20:00,42.68,42.73,42.67,42.72,43097.0,36.2174,36.2599,36.209,36.2514,43097.0
2023-08-21 15:25:00,42.72,42.77,42.72,42.75,55038.0,36.2514,36.2938,36.2514,36.2768,55038.0
2023-08-21 15:30:00,42.75,42.79,42.74,42.78,49416.0,36.2768,36.3108,36.2684,36.3023,49416.0
2023-08-21 15:35:00,42.79,42.8,42.77,42.8,68935.0,36.3108,36.3193,36.2938,36.3193,68935.0
2023-08-21 15:40:00,42.8,42.83,42.79,42.83,56861.0,36.3193,36.3447,36.3108,36.3447,56861.0
2023-08-21 15:45:00,42.83,42.84,42.8,42.8,57116.0,36.3447,36.3532,36.3193,36.3193,57116.0
2023-08-21 15:50:00,42.8,42.83,42.74,42.77,201814.0,36.3193,36.3447,36.2684,36.2938,201814.0
2023-08-21 15:55:00,42.77,42.78,42.72,42.74,424888.0,36.2938,36.3023,36.2514,36.2684,424888.0
2023-08-22 09:30:00,42.73,42.87,42.7,42.77,149013.0,36.2599,36.3787,36.2344,36.2938,149013.0
2023-08-22 09:35:00,42.77,42.93,42.77,42.9,79408.0,36.2938,36.4296,36.2938,36.4041,79408.0
2023-08-22 09:40:00,42.89,42.89,42.79,42.83,53237.0,36.3956,36.3956,36.3108,36.3447,53237.0
2023-08-22 09:45:00,42.83,42.91,42.81,42.83,52578.0,36.3447,36.4126,36.3278,36.3447,52578.0
2023-08-22 09:50:00,42.83,42.84,42.79,42.84,44636.0,36.3447,36.3532,36.3108,36.3532,44636.0
2023-08-22 09:55:00,42.84,42.89,42.83,42.88,98842.0,36.3532,36.3956,36.3447,36.3872,98842.0
2023-08-22 10:00:00,42.86,42.92,42.85,42.89,99401.0,36.3702,36.4211,36.3617,36.3956,99401.0
2023-08-22 10:05:00,42.89,42.92,42.87,42.9,41368.0,36.3956,36.4211,36.3787,36.4041,41368.0
2023-08-22 10:10:00,42.9,42.95,42.82,42.95,75537.0,36.4041,36.4466,36.3362,36.4466,75537.0
2023-08-22 10:15:00,42.95,42.97,42.92,42.96,64072.0,36.4466,36.4635,36.4211,36.455,64072.0
2023-08-22 10:20:00,42.96,42.97,42.9,42.9,32830.0,36.455,36.4635,36.4041,36.4041,32830.0
2023-08-22 10:25:00,42.9,42.94,42.88,42.93,22586.0,36.4041,36.4381,36.3872,36.4296,22586.0
2023-08-22 10:30:00,42.93,42.97,42.93,42.95,30660.0,36.4296,36.4635,36.4296,36.4466,30660.0
2023-08-22 10:35:00,42.94,42.94,42.9,42.93,49564.0,36.4381,36.4381,36.4041,36.4296,49564.0
2023-08-22 10:40:00,42.92,42.94,42.88,42.89,36987.0,36.4211,36.4381,36.3872,36.3956,36987.0
2023-08-22 10:45:00,42.89,42.89,42.81,42.84,51744.0,36.3956,36.3956,36.3278,36.3532,51744.0
2023-08-22 10:50:00,42.84,42.85,42.83,42.84,19608.0,36.3532,36.3617,36.3447,36.3532,19608.0
2023-08-22 10:55:00,42.84,42.84,42.82,42.83,25165.0,36.3532,36.3532,36.3362,36.3447,25165.0
2023-08-22 11:00:00,42.84,42.84,42.78,42.84,251708.0,36.3532,36.3532,36.3023,36.3532,251708.0
2023-08-22 11:05:00,42.84,42.84,42.77,42.77,35445.0,36.3532,36.3532,36.2938,36.2938,35445.0
2023-08-22 11:10:00,42.77,42.82,42.77,42.81,61817.0,36.2938,36.3362,36.2938,36.3278,61817.0
2023-08-22 11:15:00,42.8,42.81,42.75,42.77,41190.0,36.3193,36.3278,36.2768,36.2938,41190.0
2023-08-22 11:20:00,42.77,42.78,42.75,42.76,58503.0,36.2938,36.3023,36.2768,36.2853,58503.0
2023-08-22 11:25:00,42.77,42.8,42.75,42.76,99357.0,36.2938,36.3193,36.2768,36.2853,99357.0
2023-08-22 11:30:00,42.76,42.79,42.73,42.73,76656.0,36.2853,36.3108,36.2599,36.2599,76656.0
2023-08-22 11:35:00,42.73,42.76,42.71,42.73,75850.0,36.2599,36.2853,36.2429,36.2599,75850.0
2023-08-22 11:40:00,42.73,42.75,42.72,42.73,44736.0,36.2599,36.2768,36.2514,36.2599,44736.0
2023-08-22 11:45:00,42.73,42.77,42.72,42.73,21633.0,36.2599,36.2938,36.2514,36.2599,21633.0
2023-08-22 11:50:00,42.73,42.75,42.72,42.73,31172.0,36.2599,36.2768,36.2514,36.2599,31172.0
2023-08-22 11:55:00,42.73,42.74,42.72,42.72,18579.0,36.2599,36.2684,36.2514,36.2514,18579.0
2023-08-22 12:00:00,42.72,42.76,42.72,42.76,25686.0,36.2514,36.2853,36.2514,36.2853,25686.0
2023-08-22 12:05:00,42.76,42.78,42.73,42.77,30555.0,36.2853,36.3023,36.2599,36.2938,30555.0
2023-08-22 12:10:00,42.77,42.77,42.74,42.75,28138.0,36.2938,36.2938,36.2684,36.2768,28138.0
2023-08-22 12:15:00,42.75,42.76,42.74,42.75,16909.0,36.2768,36.2853,36.2684,36.2768,16909.0
2023-08-22 12:20:00,42.75,42.76,42.74,42.75,17108.0,36.2768,36.2853,36.2684,36.2768,17108.0
2023-08-22 12:25:00,42.75,42.78,42.74,42.77,36150.0,36.2768,36.3023,36.2684,36.2938,36150.0
2023-08-22 12:30:00,42.77,42.78,42.75,42.77,39299.0,36.2938,36.3023,36.2768,36.2938,39299.0
2023-08-22 12:35:00,42.76,42.8,42.75,42.79,28211.0,36.2853,36.3193,36.2768,36.3108,28211.0
2023-08-22 12:40:00,42.79,42.79,42.77,42.77,16219.0,36.3108,36.3108,36.2938,36.2938,16219.0
2023-08-22 12:45:00,42.77,42.78,42.75,42.77,59062.0,36.2938,36.3023,36.2768,36.2938,59062.0
2023-08-22 12:50:00,42.77,42.78,42.76,42.78,49361.0,36.2938,36.3023,36.2853,36.3023,49361.0
2023-08-22 12:55:00,42.79,42.79,42.75,42.76,25406.0,36.3108,36.3108,36.2768,36.2853,25406.0
2023-08-22 13:00:00,42.76,42.76,42.72,42.76,33493.0,36.2853,36.2853,36.2514,36.2853,33493.0
2023-08-22 13:05:00,42.76,42.76,42.73,42.73,27881.0,36.2853,36.2853,36.2599,36.2599,27881.0
2023-08-22 13:10:00,42.74,42.74,42.72,42.72,58869.0,36.2684,36.2684,36.2514,36.2514,58869.0
2023-08-22 13:15:00,42.72,42.77,42.72,42.75,41359.0,36.2514,36.2938,36.2514,36.2768,41359.0
2023-08-22 13:20:00,42.76,42.78,42.74,42.75,38069.0,36.2853,36.3023,36.2684,36.2768,38069.0
2023-08-22 13:25:00,42.76,42.79,42.73,42.77,31144.0,36.2853,36.3108,36.2599,36.2938,31144.0
2023-08-22 13:30:00,42.77,42.78,42.75,42.78,34266.0,36.2938,36.3023,36.2768,36.3023,34266.0
2023-08-22 13:35:00,42.77,42.8,42.76,42.77,29458.0,36.2938,36.3193,36.2853,36.2938,29458.0
2023-08-22 13:40:00,42.77,42.77,42.74,42.76,62187.0,36.2938,36.2938,36.2684,36.2853,62187.0
2023-08-22 13:45:00,42.76,42.79,42.75,42.76,52950.0,36.2853,36.3108,36.2768,36.2853,52950.0
2023-08-22 13:50:00,42.76,42.76,42.73,42.73,45023.0,36.2853,36.2853,36.2599,36.2599,45023.0
2023-08-22 13:55:00,42.73,42.76,42.72,42.74,48390.0,36.2599,36.2853,36.2514,36.2684,48390.0
2023-08-22 14:00:00,42.74,42.76,42.73,42.76,45879.0,36.2684,36.2853,36.2599,36.2853,45879.0
2023-08-22 14:05:00,42.76,42.8,42.76,42.8,30033.0,36.2853,36.3193,36.2853,36.3193,30033.0
2023-08-22 14:10:00,42.8,42.8,42.78,42.78,38112.0,36.3193,36.3193,36.3023,36.3023,38112.0
2023-08-22 14:15:00,42.79,42.8,42.77,42.77,37354.0,36.3108,36.3193,36.2938,36.2938,37354.0
2023-08-22 14:20:00,42.77,42.78,42.74,42.77,58745.0,36.2938,36.3023,36.2684,36.2938,58745.0
2023-08-22 14:25:00,42.76,42.78,42.75,42.76,41142.0,36.2853,36.3023,36.2768,36.2853,41142.0
2023-08-22 14:30:00,42.76,42.79,42.75,42.79,155616.0,36.2853,36.3108,36.2768,36.3108,155616.0
2023-08-22 14:35:00,42.79,42.83,42.78,42.83,54541.0,36.3108,36.3447,36.3023,36.3447,54541.0
2023-08-22 14:40:00,42.83,42.83,42.77,42.79,35404.0,36.3447,36.3447,36.2938,36.3108,35404.0
2023-08-22 14:45:00,42.79,42.81,42.78,42.8,27444.0,36.3108,36.3278,36.3023,36.3193,27444.0
2023-08-22 14:50:00,42.79,42.81,42.78,42.8,24914.0,36.3108,36.3278,36.3023,36.3193,24914.0
2023-08-22 14:55:00,42.8,42.81,42.78,42.8,22740.0,36.3193,36.3278,36.3023,36.3193,22740.0
2023-08-22 15:00:00,42.81,42.86,42.81,42.86,30547.0,36.3278,36.3702,36.3278,36.3702,30547.0
2023-08-22 15:05:00,42.86,42.88,42.85,42.87,99504.0,36.3702,36.3872,36.3617,36.3787,99504.0
2023-08-22 15:10:00,42.88,42.89,42.85,42.88,105030.0,36.3872,36.3956,36.3617,36.3872,105030.0
2023-08-22 15:15:00,42.88,42.9,42.86,42.87,64124.0,36.3872,36.4041,36.3702,36.3787,64124.0
2023-08-22 15:20:00,42.87,42.88,42.86,42.88,27295.0,36.3787,36.3872,36.3702,36.3872,27295.0
2023-08-22 15:25:00,42.88,42.89,42.85,42.88,45485.0,36.3872,36.3956,36.3617,36.3872,45485.0
2023-08-22 15:30:00,42.88,42.88,42.79,42.83,80695.0,36.3872,36.3872,36.3108,36.3447,80695.0
2023-08-22 15:35:00,42.83,42.83,42.8,42.83,41424.0,36.3447,36.3447,36.3193,36.3447,41424.0
2023-08-22 15:40:00,42.82,42.84,42.79,42.79,77634.0,36.3362,36.3532,36.3108,36.3108,77634.0
2023-08-22 15:45:00,42.79,42.8,42.74,42.77,157782.0,36.3108,36.3193,36.2684,36.2938,157782.0
2023-08-22 15:50:00,42.77,42.81,42.75,42.79,243553.0,36.2938,36.3278,36.2768,36.3108,243553.0
2023-08-22 15:55:00,42.8,42.83,42.74,42.77,675812.0,36.3193,36.3447,36.2684,36.2938,675812.0
2023-08-23 09:30:00,42.98,43.04,42.93,42.99,179364.0,36.472,36.5229,36.4296,36.4805,179364.0
2023-08-23 09:35:00,43.0,43.06,42.95,43.0,194486.0,36.489,36.5399,36.4466,36.489,194486.0
2023-08-23 09:40:00,43.01,43.02,42.95,42.99,51982.0,36.4975,36.506,36.4466,36.4805,51982.0
2023-08-23 09:45:00,42.99,43.0,42.94,42.95,44372.0,36.4805,36.489,36.4381,36.4466,44372.0
2023-08-23 09:50:00,42.97,42.98,42.83,42.85,44728.0,36.4635,36.472,36.3447,36.3617,44728.0
2023-08-23 09:55:00,42.85,42.88,42.83,42.85,28371.0,36.3617,36.3872,36.3447,36.3617,28371.0
2023-08-23 10:00:00,42.86,42.88,42.84,42.87,47707.0,36.3702,36.3872,36.3532,36.3787,47707.0
2023-08-23 10:05:00,42.87,42.92,42.87,42.92,39060.0,36.3787,36.4211,36.3787,36.4211,39060.0
2023-08-23 10:10:00,42.91,42.92,42.89,42.9,32292.0,36.4126,36.4211,36.3956,36.4041,32292.0
2023-08-23 10:15:00,42.9,42.91,42.86,42.88,41161.0,36.4041,36.4126,36.3702,36.3872,41161.0
2023-08-23 10:20:00,42.87,42.9,42.85,42.88,45694.0,36.3787,36.4041,36.3617,36.3872,45694.0
2023-08-23 10:25:00,42.88,42.9,42.86,42.88,69861.0,36.3872,36.4041,36.3702,36.3872,69861.0
2023-08-23 10:30:00,42.89,42.89,42.83,42.84,44605.0,36.3956,36.3956,36.3447,36.3532,44605.0
2023-08-23 10:35:00,42.84,42.87,42.83,42.86,141148.0,36.3532,36.3787,36.3447,36.3702,141148.0
2023-08-23 10:40:00,42.86,42.88,42.83,42.86,24700.0,36.3702,36.3872,36.3447,36.3702,24700.0
2023-08-23 10:45:00,42.86,42.88,42.85,42.88,42941.0,36.3702,36.3872,36.3617,36.3872,42941.0
2023-08-23 10:50:00,42.88,42.88,42.81,42.84,29220.0,36.3872,36.3872,36.3278,36.3532,29220.0
2023-08-23 10:55:00,42.84,42.87,42.83,42.87,72184.0,36.3532,36.3787,36.3447,36.3787,72184.0
2023-08-23 11:00:00,42.87,42.91,42.86,42.88,59286.0,36.3787,36.4126,36.3702,36.3872,59286.0
2023-08-23 11:05:00,42.88,42.88,42.82,42.86,28199.0,36.3872,36.3872,36.3362,36.3702,28199.0
2023-08-23 11:10:00,42.86,42.86,42.84,42.85,22208.0,36.3702,36.3702,36.3532,36.3617,22208.0
2023-08-23 11:15:00,42.84,42.86,42.81,42.83,28470.0,36.3532,36.3702,36.3278,36.3447,28470.0
2023-08-23 11:20:00,42.83,42.86,42.82,42.85,28564.0,36.3447,36.3702,36.3362,36.3617,28564.0
2023-08-23 11:25:00,42.86,42.88,42.84,42.88,15739.0,36.3702,36.3872,36.3532,36.3872,15739.0
2023-08-23 11:30:00,42.88,42.89,42.84,42.85,30980.0,36.3872,36.3956,36.3532,36.3617,30980.0
2023-08-23 11:35:00,42.84,42.85,42.81,42.83,41658.0,36.3532,36.3617,36.3278,36.3447,41658.0
2023-08-23 11:40:00,42.83,42.83,42.78,42.82,54351.0,36.3447,36.3447,36.3023,36.3362,54351.0
2023-08-23 11:45:00,42.82,42.86,42.81,42.86,39456.0,36.3362,36.3702,36.3278,36.3702,39456.0
2023-08-23 11:50:00,42.86,42.87,42.84,42.84,38871.0,36.3702,36.3787,36.3532,36.3532,38871.0
2023-08-23 11:55:00,42.84,42.91,42.84,42.9,83926.0,36.3532,36.4126,36.3532,36.4041,83926.0
2023-08-23 12:00:00,42.9,42.93,42.89,42.9,40465.0,36.4041,36.4296,36.3956,36.4041,40465.0
2023-08-23 12:05:00,42.91,42.93,42.89,42.9,40038.0,36.4126,36.4296,36.3956,36.4041,40038.0
2023-08-23 12:10:00,42.9,42.93,42.89,42.93,20792.0,36.4041,36.4296,36.3956,36.4296,20792.0
2023-08-23 12:15:00,42.93,42.93,42.9,42.92,42902.0,36.4296,36.4296,36.4041,36.4211,42902.0
2023-08-23 12:20:00,42.92,42.93,42.89,42.9,41124.0,36.4211,36.4296,36.3956,36.4041,41124.0
2023-08-23 12:25:00,42.9,42.95,42.9,42.92,39144.0,36.4041,36.4466,36.4041,36.4211,39144.0
2023-08-23 12:30:00,42.92,42.96,42.92,42.96,14685.0,36.4211,36.455,36.4211,36.455,14685.0
2023-08-23 12:35:00,42.96,42.98,42.95,42.96,193365.0,36.455,36.472,36.4466,36.455,193365.0
2023-08-23 12:40:00,42.97,43.0,42.95,42.98,36790.0,36.4635,36.489,36.4466,36.472,36790.0
2023-08-23 12:45:00,42.97,42.99,42.95,42.97,24785.0,36.4635,36.4805,36.4466,36.4635,24785.0
2023-08-23 12:50:00,42.98,42.99,42.94,42.95,31667.0,36.472,36.4805,36.4381,36.4466,31667.0
2023-08-23 12:55:00,42.95,42.95,42.92,42.95,31327.0,36.4466,36.4466,36.4211,36.4466,31327.0
2023-08-23 13:00:00,42.95,42.96,42.92,42.95,26523.0,36.4466,36.455,36.4211,36.4466,26523.0
2023-08-23 13:05:00,42.95,42.97,42.94,42.95,21823.0,36.4466,36.4635,36.4381,36.4466,21823.0
2023-08-23 13:10:00,42.94,42.95,42.91,42.92,35254.0,36.4381,36.4466,36.4126,36.4211,35254.0
2023-08-23 13:15:00,42.92,42.94,42.91,42.92,35782.0,36.4211,36.4381,36.4126,36.4211,35782.0
2023-08-23 13:20:00,42.93,42.94,42.91,42.94,33166.0,36.4296,36.4381,36.4126,36.4381,33166.0
2023-08-23 13:25:00,42.94,42.94,42.9,42.92,55363.0,36.4381,36.4381,36.4041,36.4211,55363.0
2023-08-23 13:30:00,42.93,42.94,42.91,42.93,42882.0,36.4296,36.4381,36.4126,36.4296,42882.0
2023-08-23 13:35:00,42.93,42.94,42.9,42.94,32387.0,36.4296,36.4381,36.4041,36.4381,32387.0
2023-08-23 13:40:00,42.94,42.98,42.93,42.97,35044.0,36.4381,36.472,36.4296,36.4635,35044.0
2023-08-23 13:45:00,42.98,42.98,42.97,42.98,21534.0,36.472,36.472,36.4635,36.472,21534.0
2023-08-23 13:50:00,42.98,42.99,42.96,42.97,27403.0,36.472,36.4805,36.455,36.4635,27403.0
2023-08-23 13:55:00,42.98,42.99,42.95,42.97,25995.0,36.472,36.4805,36.4466,36.4635,25995.0
2023-08-23 14:00:00,42.97,42.97,42.94,42.95,26906.0,36.4635,36.4635,36.4381,36.4466,26906.0
2023-08-23 14:05:00,42.95,42.97,42.95,42.96,26745.0,36.4466,36.4635,36.4466,36.455,26745.0
2023-08-23 14:10:00,42.96,42.97,42.93,42.94,43134.0,36.455,36.4635,36.4296,36.4381,43134.0
2023-08-23 14:15:00,42.95,42.96,42.93,42.94,21937.0,36.4466,36.455,36.4296,36.4381,21937.0
2023-08-23 14:20:00,42.94,42.94,42.91,42.94,41885.0,36.4381,36.4381,36.4126,36.4381,41885.0
2023-08-23 14:25:00,42.94,42.96,42.93,42.96,35238.0,36.4381,36.455,36.4296,36.455,35238.0
2023-08-23 14:30:00,42.96,42.97,42.94,42.96,42511.0,36.455,36.4635,36.4381,36.455,42511.0
2023-08-23 14:35:00,42.96,42.96,42.93,42.96,25110.0,36.455,36.455,36.4296,36.455,25110.0
2023-08-23 14:40:00,42.96,42.99,42.95,42.96,94439.0,36.455,36.4805,36.4466,36.455,94439.0
2023-08-23 14:45:00,42.96,42.97,42.94,42.97,24161.0,36.455,36.4635,36.4381,36.4635,24161.0
2023-08-23 14:50:00,42.97,42.99,42.96,42.97,33038.0,36.4635,36.4805,36.455,36.4635,33038.0
2023-08-23 14:55:00,42.98,42.99,42.96,42.97,48606.0,36.472,36.4805,36.455,36.4635,48606.0
2023-08-23 15:00:00,42.97,43.03,42.96,43.01,108651.0,36.4635,36.5144,36.455,36.4975,108651.0
2023-08-23 15:05:00,43.02,43.03,43.0,43.0,65219.0,36.506,36.5144,36.489,36.489,65219.0
2023-08-23 15:10:00,42.99,43.01,42.99,43.0,57255.0,36.4805,36.4975,36.4805,36.489,57255.0
2023-08-23 15:15:00,42.99,43.07,42.98,43.07,99595.0,36.4805,36.5484,36.472,36.5484,99595.0
2023-08-23 15:20:00,43.07,43.07,43.02,43.03,85885.0,36.5484,36.5484,36.506,36.5144,85885.0
2023-08-23 15:25:00,43.03,43.06,43.02,43.05,87739.0,36.5144,36.5399,36.506,36.5314,87739.0
2023-08-23 15:30:00,43.05,43.06,43.02,43.04,124850.0,36.5314,36.5399,36.506,36.5229,124850.0
2023-08-23 15:35:00,43.04,43.05,43.03,43.04,92193.0,36.5229,36.5314,36.5144,36.5229,92193.0
2023-08-23 15:40:00,43.04,43.11,43.03,43.11,147284.0,36.5229,36.5823,36.5144,36.5823,147284.0
2023-08-23 15:45:00,43.1,43.12,43.08,43.09,160052.0,36.5738,36.5908,36.5569,36.5654,160052.0
2023-08-23 15:50:00,43.09,43.11,43.07,43.1,223101.0,36.5654,36.5823,36.5484,36.5738,223101.0
2023-08-23 15:55:00,43.11,43.13,43.07,43.12,489501.0,36.5823,36.5993,36.5484,36.5908,489501.0
2023-08-24 09:30:00,43.08,43.11,42.97,43.04,201766.0,36.5569,36.5823,36.4635,36.5229,201766.0
2023-08-24 09:35:00,43.05,43.13,43.0,43.1,109602.0,36.5314,36.5993,36.489,36.5738,109602.0
2023-08-24 09:40:00,43.11,43.26,43.07,43.23,62112.0,36.5823,36.7096,36.5484,36.6842,62112.0
2023-08-24 09:45:00,43.22,43.32,43.22,43.28,65365.0,36.6757,36.7605,36.6757,36.7266,65365.0
2023-08-24 09:50:00,43.28,43.35,43.27,43.3,42805.0,36.7266,36.786,36.7181,36.7436,42805.0
2023-08-24 09:55:00,43.3,43.42,43.27,43.4,113407.0,36.7436,36.8454,36.7181,36.8284,113407.0
2023-08-24 10:00:00,43.4,43.41,43.31,43.33,60555.0,36.8284,36.8369,36.7521,36.769,60555.0
2023-08-24 10:05:00,43.34,43.35,43.29,43.31,57849.0,36.7775,36.786,36.7351,36.7521,57849.0
2023-08-24 10:10:00,43.31,43.32,43.25,43.29,48968.0,36.7521,36.7605,36.7011,36.7351,48968.0
2023-08-24 10:15:00,43.28,43.33,43.28,43.3,40819.0,36.7266,36.769,36.7266,36.7436,40819.0
2023-08-24 10:20:00,43.31,43.33,43.28,43.29,43376.0,36.7521,36.769,36.7266,36.7351,43376.0
2023-08-24 10:25:00,43.3,43.39,43.3,43.36,72559.0,36.7436,36.8199,36.7436,36.7945,72559.0
2023-08-24 10:30:00,43.35,43.36,43.3,43.34,31887.0,36.786,36.7945,36.7436,36.7775,31887.0
2023-08-24 10:35:00,43.34,43.37,43.3,43.35,42523.0,36.7775,36.803,36.7436,36.786,42523.0
2023-08-24 10:40:00,43.34,43.4,43.34,43.38,78152.0,36.7775,36.8284,36.7775,36.8115,78152.0
2023-08-24 10:45:00,43.39,43.4,43.31,43.32,62579.0,36.8199,36.8284,36.7521,36.7605,62579.0
2023-08-24 10:50:00,43.32,43.34,43.26,43.33,58480.0,36.7605,36.7775,36.7096,36.769,58480.0
2023-08-24 10:55:00,43.32,43.34,43.29,43.31,39551.0,36.7605,36.7775,36.7351,36.7521,39551.0
2023-08-24 11:00:00,43.31,43.36,43.3,43.33,63917.0,36.7521,36.7945,36.7436,36.769,63917.0
2023-08-24 11:05:00,43.34,43.35,43.3,43.33,45149.0,36.7775,36.786,36.7436,36.769,45149.0
2023-08-24 11:10:00,43.33,43.34,43.29,43.3,46097.0,36.769,36.7775,36.7351,36.7436,46097.0
2023-08-24 11:15:00,43.3,43.3,43.25,43.26,35925.0,36.7436,36.7436,36.7011,36.7096,35925.0
2023-08-24 11:20:00,43.26,43.29,43.25,43.27,32946.0,36.7096,36.7351,36.7011,36.7181,32946.0
2023-08-24 11:25:00,43.28,43.36,43.27,43.35,60594.0,36.7266,36.7945,36.7181,36.786,60594.0
2023-08-24 11:30:00,43.35,43.36,43.28,43.28,39099.0,36.786,36.7945,36.7266,36.7266,39099.0
2023-08-24 11:35:00,43.28,43.31,43.28,43.29,31589.0,36.7266,36.7521,36.7266,36.7351,31589.0
2023-08-24 11:40:00,43.29,43.33,43.28,43.29,36682.0,36.7351,36.769,36.7266,36.7351,36682.0
2023-08-24 11:45:00,43.29,43.29,43.25,43.26,25446.0,36.7351,36.7351,36.7011,36.7096,25446.0
2023-08-24 11:50:00,43.26,43.27,43.2,43.22,63075.0,36.7096,36.7181,36.6587,36.6757,63075.0
2023-08-24 11:55:00,43.22,43.23,43.2,43.2,31373.0,36.6757,36.6842,36.6587,36.6587,31373.0
2023-08-24 12:00:00,43.21,43.21,43.16,43.2,35710.0,36.6672,36.6672,36.6248,36.6587,35710.0
2023-08-24 12:05:00,43.2,43.25,43.2,43.22,21367.0,36.6587,36.7011,36.6587,36.6757,21367.0
2023-08-24 12:10:00,43.22,43.24,43.21,43.23,17550.0,36.6757,36.6927,36.6672,36.6842,17550.0
2023-08-24 12:15:00,43.23,43.24,43.19,43.2,33812.0,36.6842,36.6927,36.6502,36.6587,33812.0
2023-08-24 12:20:00,43.2,43.22,43.17,43.18,23626.0,36.6587,36.6757,36.6332,36.6417,23626.0
2023-08-24 12:25:00,43.17,43.2,43.14,43.16,37966.0,36.6332,36.6587,36.6078,36.6248,37966.0
2023-08-24 12:30:00,43.16,43.17,43.12,43.15,26896.0,36.6248,36.6332,36.5908,36.6163,26896.0
2023-08-24 12:35:00,43.15,43.15,43.11,43.13,15934.0,36.6163,36.6163,36.5823,36.5993,15934.0
2023-08-24 12:40:00,43.13,43.13,43.1,43.11,27397.0,36.5993,36.5993,36.5738,36.5823,27397.0
2023-08-24 12:45:00,43.11,43.13,43.1,43.13,22823.0,36.5823,36.5993,36.5738,36.5993,22823.0
2023-08-24 12:50:00,43.12,43.15,43.11,43.12,31440.0,36.5908,36.6163,36.5823,36.5908,31440.0
2023-08-24 12:55:00,43.12,43.12,43.09,43.11,28202.0,36.5908,36.5908,36.5654,36.5823,28202.0
2023-08-24 13:00:00,43.11,43.11,43.06,43.08,31427.0,36.5823,36.5823,36.5399,36.5569,31427.0
2023-08-24 13:05:00,43.09,43.09,43.04,43.09,38382.0,36.5654,36.5654,36.5229,36.5654,38382.0
2023-08-24 13:10:00,43.09,43.14,43.08,43.12,95477.0,36.5654,36.6078,36.5569,36.5908,95477.0
2023-08-24 13:15:00,43.13,43.16,43.12,43.13,52221.0,36.5993,36.6248,36.5908,36.5993,52221.0
2023-08-24 13:20:00,43.12,43.13,43.1,43.13,29779.0,36.5908,36.5993,36.5738,36.5993,29779.0
2023-08-24 13:25:00,43.13,43.18,43.11,43.14,69492.0,36.5993,36.6417,36.5823,36.6078,69492.0
2023-08-24 13:30:00,43.14,43.19,43.13,43.16,101516.0,36.6078,36.6502,36.5993,36.6248,101516.0
2023-08-24 13:35:00,43.16,43.2,43.15,43.19,39818.0,36.6248,36.6587,36.6163,36.6502,39818.0
2023-08-24 13:40:00,43.2,43.21,43.17,43.2,43967.0,36.6587,36.6672,36.6332,36.6587,43967.0
2023-08-24 13:45:00,43.19,43.22,43.19,43.21,32945.0,36.6502,36.6757,36.6502,36.6672,32945.0
2023-08-24 13:50:00,43.21,43.24,43.19,43.2,117150.0,36.6672,36.6927,36.6502,36.6587,117150.0
2023-08-24 13:55:00,43.2,43.23,43.19,43.22,60294.0,36.6587,36.6842,36.6502,36.6757,60294.0
2023-08-24 14:00:00,43.23,43.24,43.2,43.2,50901.0,36.6842,36.6927,36.6587,36.6587,50901.0
2023-08-24 14:05:00,43.2,43.23,43.19,43.2,50171.0,36.6587,36.6842,36.6502,36.6587,50171.0
2023-08-24 14:10:00,43.19,43.25,43.18,43.23,43847.0,36.6502,36.7011,36.6417,36.6842,43847.0
2023-08-24 14:15:00,43.23,43.27,43.23,43.26,48748.0,36.6842,36.7181,36.6842,36.7096,48748.0
2023-08-24 14:20:00,43.26,43.28,43.25,43.26,32270.0,36.7096,36.7266,36.7011,36.7096,32270.0
2023-08-24 14:25:00,43.26,43.26,43.22,43.23,63755.0,36.7096,36.7096,36.6757,36.6842,63755.0
2023-08-24 14:30:00,43.22,43.27,43.22,43.25,71309.0,36.6757,36.7181,36.6757,36.7011,71309.0
2023-08-24 14:35:00,43.25,43.26,43.24,43.24,29869.0,36.7011,36.7096,36.6927,36.6927,29869.0
2023-08-24 14:40:00,43.25,43.27,43.24,43.27,56003.0,36.7011,36.7181,36.6927,36.7181,56003.0
2023-08-24 14:45:00,43.27,43.3,43.27,43.29,81985.0,36.7181,36.7436,36.7181,36.7351,81985.0
2023-08-24 14:50:00,43.29,43.31,43.28,43.3,48304.0,36.7351,36.7521,36.7266,36.7436,48304.0
2023-08-24 14:55:00,43.3,43.35,43.3,43.33,68156.0,36.7436,36.786,36.7436,36.769,68156.0
2023-08-24 15:00:00,43.33,43.37,43.32,43.37,69187.0,36.769,36.803,36.7605,36.803,69187.0
2023-08-24 15:05:00,43.37,43.42,43.36,43.38,121450.0,36.803,36.8454,36.7945,36.8115,121450.0
2023-08-24 15:10:00,43.37,43.41,43.37,43.4,80696.0,36.803,36.8369,36.803,36.8284,80696.0
2023-08-24 15:15:00,43.4,43.43,43.38,43.41,80346.0,36.8284,36.8539,36.8115,36.8369,80346.0
2023-08-24 15:20:00,43.41,43.49,43.41,43.48,132357.0,36.8369,36.9048,36.8369,36.8963,132357.0
2023-08-24 15:25:00,43.48,43.53,43.48,43.52,129800.0,36.8963,36.9387,36.8963,36.9303,129800.0
2023-08-24 15:30:00,43.53,43.53,43.44,43.45,135585.0,36.9387,36.9387,36.8624,36.8709,135585.0
2023-08-24 15:35:00,43.44,43.44,43.37,43.39,174555.0,36.8624,36.8624,36.803,36.8199,174555.0
2023-08-24 15:40:00,43.39,43.49,43.38,43.48,109014.0,36.8199,36.9048,36.8115,36.8963,109014.0
2023-08-24 15:45:00,43.48,43.49,43.4,43.43,234352.0,36.8963,36.9048,36.8284,36.8539,234352.0
2023-08-24 15:50:00,43.42,43.46,43.41,43.41,330000.0,36.8454,36.8793,36.8369,36.8369,330000.0
2023-08-24 15:55:00,43.41,43.44,43.38,43.39,893891.0,36.8369,36.8624,36.8115,36.8199,893891.0
2023-08-25 09:30:00,43.61,43.88,43.6,43.8,242231.0,37.0066,37.2357,36.9981,37.1679,242231.0
2023-08-25 09:35:00,43.79,43.83,43.74,43.79,75333.0,37.1594,37.1933,37.1169,37.1594,75333.0
2023-08-25 09:40:00,43.79,43.8,43.66,43.69,111459.0,37.1594,37.1679,37.0491,37.0745,111459.0
2023-08-25 09:45:00,43.69,43.75,43.65,43.69,89923.0,37.0745,37.1254,37.0406,37.0745,89923.0
2023-08-25 09:50:00,43.69,43.69,43.59,43.61,77906.0,37.0745,37.0745,36.9897,37.0066,77906.0
2023-08-25 09:55:00,43.59,43.63,43.57,43.62,47025.0,36.9897,37.0236,36.9727,37.0151,47025.0
2023-08-25 10:00:00,43.61,43.7,43.56,43.58,88723.0,37.0066,37.083,36.9642,36.9812,88723.0
2023-08-25 10:05:00,43.58,43.59,43.51,43.52,56917.0,36.9812,36.9897,36.9218,36.9303,56917.0
2023-08-25 10:10:00,43.51,43.56,43.5,43.53,83077.0,36.9218,36.9642,36.9133,36.9387,83077.0
2023-08-25 10:15:00,43.52,43.63,43.52,43.54,51985.0,36.9303,37.0236,36.9303,36.9472,51985.0
2023-08-25 10:20:00,43.54,43.56,43.46,43.46,61278.0,36.9472,36.9642,36.8793,36.8793,61278.0
2023-08-25 10:25:00,43.46,43.48,43.44,43.48,38738.0,36.8793,36.8963,36.8624,36.8963,38738.0
2023-08-25 10:30:00,43.47,43.48,43.43,43.47,54837.0,36.8878,36.8963,36.8539,36.8878,54837.0
2023-08-25 10:35:00,43.47,43.51,43.45,43.47,44725.0,36.8878,36.9218,36.8709,36.8878,44725.0
2023-08-25 10:40:00,43.47,43.5,43.46,43.48,39298.0,36.8878,36.9133,36.8793,36.8963,39298.0
2023-08-25 10:45:00,43.48,43.51,43.46,43.51,43453.0,36.8963,36.9218,36.8793,36.9218,43453.0
2023-08-25 10:50:00,43.51,43.52,43.48,43.49,29261.0,36.9218,36.9303,36.8963,36.9048,29261.0
2023-08-25 10:55:00,43.5,43.54,43.49,43.5,36924.0,36.9133,36.9472,36.9048,36.9133,36924.0
2023-08-25 11:00:00,43.51,43.52,43.47,43.52,39743.0,36.9218,36.9303,36.8878,36.9303,39743.0
2023-08-25 11:05:00,43.52,43.63,43.5,43.59,52331.0,36.9303,37.0236,36.9133,36.9897,52331.0
2023-08-25 11:10:00,43.59,43.66,43.59,43.64,49635.0,36.9897,37.0491,36.9897,37.0321,49635.0
2023-08-25 11:15:00,43.63,43.66,43.59,43.65,55885.0,37.0236,37.0491,36.9897,37.0406,55885.0
2023-08-25 11:20:00,43.65,43.67,43.61,43.66,67707.0,37.0406,37.0575,37.0066,37.0491,67707.0
2023-08-25 11:25:00,43.66,43.71,43.64,43.7,65386.0,37.0491,37.0915,37.0321,37.083,65386.0
2023-08-25 11:30:00,43.7,43.71,43.68,43.7,45209.0,37.083,37.0915,37.066,37.083,45209.0
2023-08-25 11:35:00,43.71,43.75,43.68,43.71,53763.0,37.0915,37.1254,37.066,37.0915,53763.0
2023-08-25 11:40:00,43.71,43.74,43.69,43.73,57454.0,37.0915,37.1169,37.0745,37.1085,57454.0
2023-08-25 11:45:00,43.73,43.73,43.7,43.72,22339.0,37.1085,37.1085,37.083,37.1,22339.0
2023-08-25 11:50:00,43.73,43.73,43.7,43.7,32879.0,37.1085,37.1085,37.083,37.083,32879.0
2023-08-25 11:55:00,43.7,43.7,43.66,43.67,38084.0,37.083,37.083,37.0491,37.0575,38084.0
2023-08-25 12:00:00,43.66,43.69,43.66,43.68,31758.0,37.0491,37.0745,37.0491,37.066,31758.0
2023-08-25 12:05:00,43.68,43.7,43.65,43.69,34427.0,37.066,37.083,37.0406,37.0745,34427.0
2023-08-25 12:10:00,43.69,43.71,43.67,43.7,23325.0,37.0745,37.0915,37.0575,37.083,23325.0
2023-08-25 12:15:00,43.7,43.71,43.68,43.7,28176.0,37.083,37.0915,37.066,37.083,28176.0
2023-08-25 12:20:00,43.71,43.78,43.7,43.73,54389.0,37.0915,37.1509,37.083,37.1085,54389.0
2023-08-25 12:25:00,43.74,43.76,43.73,43.76,36684.0,37.1169,37.1339,37.1085,37.1339,36684.0
2023-08-25 12:30:00,43.76,43.82,43.75,43.79,73321.0,37.1339,37.1848,37.1254,37.1594,73321.0
2023-08-25 12:35:00,43.79,43.83,43.76,43.77,38598.0,37.1594,37.1933,37.1339,37.1424,38598.0
2023-08-25 12:40:00,43.76,43.81,43.76,43.78,45991.0,37.1339,37.1763,37.1339,37.1509,45991.0
2023-08-25 12:45:00,43.78,43.79,43.73,43.74,48543.0,37.1509,37.1594,37.1085,37.1169,48543.0
2023-08-25 12:50:00,43.73,43.76,43.72,43.73,51309.0,37.1085,37.1339,37.1,37.1085,51309.0
2023-08-25 12:55:00,43.73,43.73,43.68,43.68,48753.0,37.1085,37.1085,37.066,37.066,48753.0
2023-08-25 13:00:00,43.69,43.71,43.68,43.71,22758.0,37.0745,37.0915,37.066,37.0915,22758.0
2023-08-25 13:05:00,43.7,43.74,43.7,43.71,54184.0,37.083,37.1169,37.083,37.0915,54184.0
2023-08-25 13:10:00,43.71,43.72,43.68,43.72,73041.0,37.0915,37.1,37.066,37.1,73041.0
2023-08-25 13:15:00,43.72,43.73,43.68,43.73,54433.0,37.1,37.1085,37.066,37.1085,54433.0
2023-08-25 13:20:00,43.73,43.73,43.68,43.7,34828.0,37.1085,37.1085,37.066,37.083,34828.0
2023-08-25 13:25:00,43.7,43.71,43.66,43.7,24619.0,37.083,37.0915,37.0491,37.083,24619.0
2023-08-25 13:30:00,43.71,43.71,43.65,43.66,14242.0,37.0915,37.0915,37.0406,37.0491,14242.0
2023-08-25 13:35:00,43.66,43.68,43.64,43.65,27781.0,37.0491,37.066,37.0321,37.0406,27781.0
2023-08-25 13:40:00,43.65,43.67,43.63,43.66,31278.0,37.0406,37.0575,37.0236,37.0491,31278.0
2023-08-25 13:45:00,43.67,43.7,43.65,43.69,21355.0,37.0575,37.083,37.0406,37.0745,21355.0
2023-08-25 13:50:00,43.69,43.7,43.66,43.69,28380.0,37.0745,37.083,37.0491,37.0745,28380.0
2023-08-25 13:55:00,43.7,43.71,43.67,43.7,23560.0,37.083,37.0915,37.0575,37.083,23560.0
2023-08-25 14:00:00,43.71,43.71,43.67,43.7,41966.0,37.0915,37.0915,37.0575,37.083,41966.0
2023-08-25 14:05:00,43.69,43.71,43.69,43.71,30747.0,37.0745,37.0915,37.0745,37.0915,30747.0
2023-08-25 14:10:00,43.71,43.72,43.7,43.72,32558.0,37.0915,37.1,37.083,37.1,32558.0
2023-08-25 14:15:00,43.72,43.73,43.68,43.71,35988.0,37.1,37.1085,37.066,37.0915,35988.0
2023-08-25 14:20:00,43.72,43.76,43.71,43.74,30954.0,37.1,37.1339,37.0915,37.1169,30954.0
2023-08-25 14:25:00,43.74,43.75,43.73,43.75,45708.0,37.1169,37.1254,37.1085,37.1254,45708.0
2023-08-25 14:30:00,43.75,43.75,43.72,43.75,51135.0,37.1254,37.1254,37.1,37.1254,51135.0
2023-08-25 14:35:00,43.76,43.78,43.74,43.76,45244.0,37.1339,37.1509,37.1169,37.1339,45244.0
2023-08-25 14:40:00,43.77,43.79,43.74,43.77,49455.0,37.1424,37.1594,37.1169,37.1424,49455.0
2023-08-25 14:45:00,43.76,43.78,43.73,43.77,55707.0,37.1339,37.1509,37.1085,37.1424,55707.0
2023-08-25 14:50:00,43.77,43.8,43.75,43.8,70125.0,37.1424,37.1679,37.1254,37.1679,70125.0
2023-08-25 14:55:00,43.8,43.8,43.77,43.77,35976.0,37.1679,37.1679,37.1424,37.1424,35976.0
2023-08-25 15:00:00,43.78,43.82,43.78,43.81,64336.0,37.1509,37.1848,37.1509,37.1763,64336.0
2023-08-25 15:05:00,43.81,43.82,43.76,43.8,57999.0,37.1763,37.1848,37.1339,37.1679,57999.0
2023-08-25 15:10:00,43.79,43.82,43.79,43.81,55196.0,37.1594,37.1848,37.1594,37.1763,55196.0
2023-08-25 15:15:00,43.82,43.82,43.74,43.77,68411.0,37.1848,37.1848,37.1169,37.1424,68411.0
2023-08-25 15:20:00,43.77,43.79,43.76,43.79,53228.0,37.1424,37.1594,37.1339,37.1594,53228.0
2023-08-25 15:25:00,43.79,43.8,43.77,43.8,71676.0,37.1594,37.1679,37.1424,37.1679,71676.0
2023-08-25 15:30:00,43.79,43.81,43.77,43.8,111143.0,37.1594,37.1763,37.1424,37.1679,111143.0
2023-08-25 15:35:00,43.79,43.81,43.75,43.75,86722.0,37.1594,37.1763,37.1254,37.1254,86722.0
2023-08-25 15:40:00,43.75,43.78,43.75,43.75,101536.0,37.1254,37.1509,37.1254,37.1254,101536.0
2023-08-25 15:45:00,43.75,43.76,43.73,43.75,109516.0,37.1254,37.1339,37.1085,37.1254,109516.0
2023-08-25 15:50:00,43.74,43.74,43.64,43.66,231060.0,37.1169,37.1169,37.0321,37.0491,231060.0
2023-08-25 15:55:00,43.66,43.7,43.64,43.66,669908.0,37.0491,37.083,37.0321,37.0491,669908.0
2023-08-28 09:30:00,43.74,44.01,43.74,43.91,211531.0,37.1169,37.3461,37.1169,37.2612,211531.0
2023-08-28 09:35:00,43.92,44.0,43.9,43.99,87376.0,37.2697,37.3376,37.2527,37.3291,87376.0
2023-08-28 09:40:00,43.99,44.05,43.97,44.04,67092.0,37.3291,37.38,37.3121,37.3715,67092.0
2023-08-28 09:45:00,44.04,44.07,44.01,44.04,86738.0,37.3715,37.397,37.3461,37.3715,86738.0
2023-08-28 09:50:00,44.04,44.1,44.02,44.05,83493.0,37.3715,37.4224,37.3545,37.38,83493.0
2023-08-28 09:55:00,44.05,44.1,44.05,44.08,40752.0,37.38,37.4224,37.38,37.4055,40752.0
2023-08-28 10:00:00,44.08,44.09,44.04,44.06,61211.0,37.4055,37.4139,37.3715,37.3885,61211.0
2023-08-28 10:05:00,44.06,44.07,44.02,44.02,109762.0,37.3885,37.397,37.3545,37.3545,109762.0
2023-08-28 10:10:00,44.02,44.05,43.98,44.03,75720.0,37.3545,37.38,37.3206,37.363,75720.0
2023-08-28 10:15:00,44.02,44.03,43.97,44.01,38644.0,37.3545,37.363,37.3121,37.3461,38644.0
2023-08-28 10:20:00,44.0,44.01,43.97,43.98,28709.0,37.3376,37.3461,37.3121,37.3206,28709.0
2023-08-28 10:25:00,43.98,44.02,43.97,44.02,36136.0,37.3206,37.3545,37.3121,37.3545,36136.0
2023-08-28 10:30:00,44.02,44.04,43.99,44.0,30566.0,37.3545,37.3715,37.3291,37.3376,30566.0
2023-08-28 10:35:00,43.99,44.01,43.97,44.0,29316.0,37.3291,37.3461,37.3121,37.3376,29316.0
2023-08-28 10:40:00,43.99,44.02,43.99,44.02,29573.0,37.3291,37.3545,37.3291,37.3545,29573.0
2023-08-28 10:45:00,44.01,44.04,43.98,44.0,39045.0,37.3461,37.3715,37.3206,37.3376,39045.0
2023-08-28 10:50:00,43.99,44.02,43.97,44.01,41312.0,37.3291,37.3545,37.3121,37.3461,41312.0
2023-08-28 10:55:00,44.01,44.01,43.97,43.97,58161.0,37.3461,37.3461,37.3121,37.3121,58161.0
2023-08-28 11:00:00,43.97,43.97,43.93,43.95,33812.0,37.3121,37.3121,37.2782,37.2951,33812.0
2023-08-28 11:05:00,43.96,43.97,43.91,43.93,40122.0,37.3036,37.3121,37.2612,37.2782,40122.0
2023-08-28 11:10:00,43.92,43.95,43.89,43.9,58585.0,37.2697,37.2951,37.2442,37.2527,58585.0
2023-08-28 11:15:00,43.9,43.91,43.88,43.89,36060.0,37.2527,37.2612,37.2357,37.2442,36060.0
2023-08-28 11:20:00,43.89,43.93,43.88,43.92,32074.0,37.2442,37.2782,37.2357,37.2697,32074.0
2023-08-28 11:25:00,43.93,43.95,43.9,43.93,22563.0,37.2782,37.2951,37.2527,37.2782,22563.0
2023-08-28 11:30:00,43.93,43.94,43.88,43.9,55226.0,37.2782,37.2867,37.2357,37.2527,55226.0
2023-08-28 11:35:00,43.89,43.93,43.89,43.93,26167.0,37.2442,37.2782,37.2442,37.2782,26167.0
2023-08-28 11:40:00,43.93,43.95,43.92,43.93,21660.0,37.2782,37.2951,37.2697,37.2782,21660.0
2023-08-28 11:45:00,43.92,43.95,43.92,43.94,27567.0,37.2697,37.2951,37.2697,37.2867,27567.0
2023-08-28 11:50:00,43.94,43.94,43.9,43.93,33844.0,37.2867,37.2867,37.2527,37.2782,33844.0
2023-08-28 11:55:00,43.93,43.96,43.91,43.96,34888.0,37.2782,37.3036,37.2612,37.3036,34888.0
2023-08-28 12:00:00,43.95,43.99,43.95,43.97,31343.0,37.2951,37.3291,37.2951,37.3121,31343.0
2023-08-28 12:05:00,43.98,43.98,43.96,43.97,13399.0,37.3206,37.3206,37.3036,37.3121,13399.0
2023-08-28 12:10:00,43.96,44.0,43.94,43.98,16400.0,37.3036,37.3376,37.2867,37.3206,16400.0
2023-08-28 12:15:00,43.98,43.99,43.96,43.96,15993.0,37.3206,37.3291,37.3036,37.3036,15993.0
2023-08-28 12:20:00,43.96,43.98,43.95,43.98,22122.0,37.3036,37.3206,37.2951,37.3206,22122.0
2023-08-28 12:25:00,43.98,43.98,43.95,43.97,25401.0,37.3206,37.3206,37.2951,37.3121,25401.0
2023-08-28 12:30:00,43.96,43.97,43.93,43.94,35090.0,37.3036,37.3121,37.2782,37.2867,35090.0
2023-08-28 12:35:00,43.94,43.97,43.93,43.95,28727.0,37.2867,37.3121,37.2782,37.2951,28727.0
2023-08-28 12:40:00,43.96,43.97,43.95,43.96,23198.0,37.3036,37.3121,37.2951,37.3036,23198.0
2023-08-28 12:45:00,43.96,43.97,43.95,43.97,8792.0,37.3036,37.3121,37.2951,37.3121,8792.0
2023-08-28 12:50:00,43.97,43.98,43.95,43.97,28361.0,37.3121,37.3206,37.2951,37.3121,28361.0
2023-08-28 12:55:00,43.97,43.99,43.96,43.98,27763.0,37.3121,37.3291,37.3036,37.3206,27763.0
2023-08-28 13:00:00,43.98,44.0,43.98,44.0,26127.0,37.3206,37.3376,37.3206,37.3376,26127.0
2023-08-28 13:05:00,44.0,44.02,43.98,43.98,36495.0,37.3376,37.3545,37.3206,37.3206,36495.0
2023-08-28 13:10:00,43.99,43.99,43.96,43.97,21148.0,37.3291,37.3291,37.3036,37.3121,21148.0
2023-08-28 13:15:00,43.98,44.0,43.97,44.0,16667.0,37.3206,37.3376,37.3121,37.3376,16667.0
2023-08-28 13:20:00,44.0,44.01,43.98,43.98,16311.0,37.3376,37.3461,37.3206,37.3206,16311.0
2023-08-28 13:25:00,43.98,44.01,43.97,44.0,64562.0,37.3206,37.3461,37.3121,37.3376,64562.0
2023-08-28 13:30:00,44.0,44.03,43.99,44.03,51828.0,37.3376,37.363,37.3291,37.363,51828.0
2023-08-28 13:35:00,44.03,44.03,44.0,44.02,50108.0,37.363,37.363,37.3376,37.3545,50108.0
2023-08-28 13:40:00,44.01,44.07,44.0,44.05,51878.0,37.3461,37.397,37.3376,37.38,51878.0
2023-08-28 13:45:00,44.05,44.08,44.04,44.06,25996.0,37.38,37.4055,37.3715,37.3885,25996.0
2023-08-28 13:50:00,44.06,44.07,44.03,44.04,32534.0,37.3885,37.397,37.363,37.3715,32534.0
2023-08-28 13:55:00,44.03,44.03,43.98,43.98,54411.0,37.363,37.363,37.3206,37.3206,54411.0
2023-08-28 14:00:00,43.98,43.99,43.95,43.96,31127.0,37.3206,37.3291,37.2951,37.3036,31127.0
2023-08-28 14:05:00,43.96,43.97,43.95,43.96,12852.0,37.3036,37.3121,37.2951,37.3036,12852.0
2023-08-28 14:10:00,43.96,43.97,43.93,43.97,26315.0,37.3036,37.3121,37.2782,37.3121,26315.0
2023-08-28 14:15:00,43.97,43.97,43.91,43.91,31197.0,37.3121,37.3121,37.2612,37.2612,31197.0
2023-08-28 14:20:00,43.92,43.93,43.89,43.9,26405.0,37.2697,37.2782,37.2442,37.2527,26405.0
2023-08-28 14:25:00,43.9,43.92,43.89,43.91,19863.0,37.2527,37.2697,37.2442,37.2612,19863.0
2023-08-28 14:30:00,43.9,43.93,43.89,43.91,19019.0,37.2527,37.2782,37.2442,37.2612,19019.0
2023-08-28 14:35:00,43.91,43.92,43.89,43.9,37742.0,37.2612,37.2697,37.2442,37.2527,37742.0
2023-08-28 14:40:00,43.9,43.93,43.9,43.91,56896.0,37.2527,37.2782,37.2527,37.2612,56896.0
2023-08-28 14:45:00,43.91,43.92,43.91,43.91,18482.0,37.2612,37.2697,37.2612,37.2612,18482.0
2023-08-28 14:50:00,43.91,43.96,43.9,43.95,291904.0,37.2612,37.3036,37.2527,37.2951,291904.0
2023-08-28 14:55:00,43.95,43.95,43.89,43.91,38081.0,37.2951,37.2951,37.2442,37.2612,38081.0
2023-08-28 15:00:00,43.91,43.92,43.89,43.91,36925.0,37.2612,37.2697,37.2442,37.2612,36925.0
2023-08-28 15:05:00,43.91,43.92,43.89,43.91,61831.0,37.2612,37.2697,37.2442,37.2612,61831.0
2023-08-28 15:10:00,43.91,43.92,43.89,43.91,43578.0,37.2612,37.2697,37.2442,37.2612,43578.0
2023-08-28 15:15:00,43.91,43.93,43.9,43.92,50839.0,37.2612,37.2782,37.2527,37.2697,50839.0
2023-08-28 15:20:00,43.93,43.98,43.92,43.96,106739.0,37.2782,37.3206,37.2697,37.3036,106739.0
2023-08-28 15:25:00,43.95,43.98,43.94,43.97,51691.0,37.2951,37.3206,37.2867,37.3121,51691.0
2023-08-28 15:30:00,43.97,43.98,43.96,43.97,66297.0,37.3121,37.3206,37.3036,37.3121,66297.0
2023-08-28 15:35:00,43.96,43.99,43.92,43.96,103650.0,37.3036,37.3291,37.2697,37.3036,103650.0
2023-08-28 15:40:00,43.95,43.97,43.94,43.95,71059.0,37.2951,37.3121,37.2867,37.2951,71059.0
2023-08-28 15:45:00,43.94,44.01,43.94,44.0,135015.0,37.2867,37.3461,37.2867,37.3376,135015.0
2023-08-28 15:50:00,44.0,44.03,43.99,44.0,92795.0,37.3376,37.363,37.3291,37.3376,92795.0
2023-08-28 15:55:00,43.99,44.02,43.96,43.97,274093.0,37.3291,37.3545,37.3036,37.3121,274093.0
2023-08-29 09:30:00,44.04,44.1,44.01,44.01,139114.0,37.3715,37.4224,37.3461,37.3461,139114.0
2023-08-29 09:35:00,44.02,44.06,43.98,44.06,76766.0,37.3545,37.3885,37.3206,37.3885,76766.0
2023-08-29 09:40:00,44.06,44.09,44.0,44.02,92828.0,37.3885,37.4139,37.3376,37.3545,92828.0
2023-08-29 09:45:00,44.02,44.05,43.99,44.01,69147.0,37.3545,37.38,37.3291,37.3461,69147.0
2023-08-29 09:50:00,44.01,44.03,43.99,43.99,53260.0,37.3461,37.363,37.3291,37.3291,53260.0
2023-08-29 09:55:00,44.0,44.0,43.9,43.91,168503.0,37.3376,37.3376,37.2527,37.2612,168503.0
2023-08-29 10:00:00,43.91,43.95,43.86,43.89,165698.0,37.2612,37.2951,37.2188,37.2442,165698.0
2023-08-29 10:05:00,43.89,43.9,43.85,43.88,72626.0,37.2442,37.2527,37.2103,37.2357,72626.0
2023-08-29 10:10:00,43.88,43.88,43.82,43.86,98743.0,37.2357,37.2357,37.1848,37.2188,98743.0
2023-08-29 10:15:00,43.87,43.92,43.86,43.9,53224.0,37.2273,37.2697,37.2188,37.2527,53224.0
2023-08-29 10:20:00,43.9,43.92,43.88,43.9,66300.0,37.2527,37.2697,37.2357,37.2527,66300.0
2023-08-29 10:25:00,43.9,43.9,43.85,43.86,62294.0,37.2527,37.2527,37.2103,37.2188,62294.0
2023-08-29 10:30:00,43.87,43.88,43.85,43.85,83357.0,37.2273,37.2357,37.2103,37.2103,83357.0
2023-08-29 10:35:00,43.86,43.86,43.71,43.74,175965.0,37.2188,37.2188,37.0915,37.1169,175965.0
2023-08-29 10:40:00,43.74,43.75,43.7,43.71,64617.0,37.1169,37.1254,37.083,37.0915,64617.0
2023-08-29 10:45:00,43.71,43.71,43.61,43.63,113756.0,37.0915,37.0915,37.0066,37.0236,113756.0
2023-08-29 10:50:00,43.64,43.64,43.6,43.6,60676.0,37.0321,37.0321,36.9981,36.9981,60676.0
2023-08-29 10:55:00,43.61,43.68,43.6,43.65,72073.0,37.0066,37.066,36.9981,37.0406,72073.0
2023-08-29 11:00:00,43.66,43.7,43.63,43.67,89306.0,37.0491,37.083,37.0236,37.0575,89306.0
2023-08-29 11:05:00,43.68,43.7,43.66,43.69,51445.0,37.066,37.083,37.0491,37.0745,51445.0
2023-08-29 11:10:00,43.69,43.69,43.64,43.66,48577.0,37.0745,37.0745,37.0321,37.0491,48577.0
2023-08-29 11:15:00,43.65,43.68,43.64,43.68,80033.0,37.0406,37.066,37.0321,37.066,80033.0
2023-08-29 11:20:00,43.68,43.72,43.67,43.7,80094.0,37.066,37.1,37.0575,37.083,80094.0
2023-08-29 11:25:00,43.7,43.73,43.68,43.72,44349.0,37.083,37.1085,37.066,37.1,44349.0
2023-08-29 11:30:00,43.72,43.75,43.7,43.75,50886.0,37.1,37.1254,37.083,37.1254,50886.0
2023-08-29 11:35:00,43.74,43.78,43.73,43.77,74253.0,37.1169,37.1509,37.1085,37.1424,74253.0
2023-08-29 11:40:00,43.77,43.81,43.76,43.79,39550.0,37.1424,37.1763,37.1339,37.1594,39550.0
2023-08-29 11:45:00,43.8,43.83,43.78,43.79,56448.0,37.1679,37.1933,37.1509,37.1594,56448.0
2023-08-29 11:50:00,43.8,43.8,43.78,43.78,24376.0,37.1679,37.1679,37.1509,37.1509,24376.0
2023-08-29 11:55:00,43.79,43.8,43.78,43.8,36961.0,37.1594,37.1679,37.1509,37.1679,36961.0
2023-08-29 12:00:00,43.79,43.86,43.77,43.86,43726.0,37.1594,37.2188,37.1424,37.2188,43726.0
2023-08-29 12:05:00,43.85,43.87,43.84,43.86,26084.0,37.2103,37.2273,37.2018,37.2188,26084.0
2023-08-29 12:10:00,43.87,43.88,43.85,43.88,57836.0,37.2273,37.2357,37.2103,37.2357,57836.0
2023-08-29 12:15:00,43.87,43.9,43.87,43.88,43750.0,37.2273,37.2527,37.2273,37.2357,43750.0
2023-08-29 12:20:00,43.88,43.94,43.87,43.94,45938.0,37.2357,37.2867,37.2273,37.2867,45938.0
2023-08-29 12:25:00,43.94,43.94,43.91,43.92,50656.0,37.2867,37.2867,37.2612,37.2697,50656.0
2023-08-29 12:30:00,43.93,43.95,43.92,43.94,41930.0,37.2782,37.2951,37.2697,37.2867,41930.0
2023-08-29 12:35:00,43.94,43.95,43.93,43.93,87235.0,37.2867,37.2951,37.2782,37.2782,87235.0
2023-08-29 12:40:00,43.93,43.96,43.92,43.95,67208.0,37.2782,37.3036,37.2697,37.2951,67208.0
2023-08-29 12:45:00,43.95,43.95,43.9,43.92,32517.0,37.2951,37.2951,37.2527,37.2697,32517.0
2023-08-29 12:50:00,43.91,43.95,43.9,43.95,70670.0,37.2612,37.2951,37.2527,37.2951,70670.0
2023-08-29 12:55:00,43.95,43.96,43.92,43.96,43058.0,37.2951,37.3036,37.2697,37.3036,43058.0
2023-08-29 13:00:00,43.96,44.0,43.95,43.99,27038.0,37.3036,37.3376,37.2951,37.3291,27038.0
2023-08-29 13:05:00,44.0,44.04,43.99,44.03,53214.0,37.3376,37.3715,37.3291,37.363,53214.0
2023-08-29 13:10:00,44.03,44.04,44.01,44.01,55607.0,37.363,37.3715,37.3461,37.3461,55607.0
2023-08-29 13:15:00,44.01,44.03,44.0,44.01,31803.0,37.3461,37.363,37.3376,37.3461,31803.0
2023-08-29 13:20:00,44.01,44.02,43.99,44.0,30523.0,37.3461,37.3545,37.3291,37.3376,30523.0
2023-08-29 13:25:00,44.0,44.04,43.99,44.02,31959.0,37.3376,37.3715,37.3291,37.3545,31959.0
2023-08-29 13:30:00,44.03,44.05,44.02,44.05,40590.0,37.363,37.38,37.3545,37.38,40590.0
2023-08-29 13:35:00,44.05,44.1,44.04,44.09,80484.0,37.38,37.4224,37.3715,37.4139,80484.0
2023-08-29 13:40:00,44.09,44.1,44.06,44.07,20412.0,37.4139,37.4224,37.3885,37.397,20412.0
2023-08-29 13:45:00,44.06,44.08,44.02,44.02,60143.0,37.3885,37.4055,37.3545,37.3545,60143.0
2023-08-29 13:50:00,44.02,44.03,43.98,43.98,112472.0,37.3545,37.363,37.3206,37.3206,112472.0
2023-08-29 13:55:00,43.98,43.99,43.97,43.98,58883.0,37.3206,37.3291,37.3121,37.3206,58883.0
2023-08-29 14:00:00,43.98,44.0,43.96,44.0,59954.0,37.3206,37.3376,37.3036,37.3376,59954.0
2023-08-29 14:05:00,43.99,43.99,43.94,43.98,229340.0,37.3291,37.3291,37.2867,37.3206,229340.0
2023-08-29 14:10:00,43.98,43.98,43.95,43.96,56978.0,37.3206,37.3206,37.2951,37.3036,56978.0
2023-08-29 14:15:00,43.97,43.99,43.96,43.98,56425.0,37.3121,37.3291,37.3036,37.3206,56425.0
2023-08-29 14:20:00,43.98,44.0,43.97,43.98,51626.0,37.3206,37.3376,37.3121,37.3206,51626.0
2023-08-29 14:25:00,43.99,43.99,43.95,43.99,54262.0,37.3291,37.3291,37.2951,37.3291,54262.0
2023-08-29 14:30:00,43.99,44.03,43.98,44.02,36012.0,37.3291,37.363,37.3206,37.3545,36012.0
2023-08-29 14:35:00,44.03,44.09,44.02,44.07,100473.0,37.363,37.4139,37.3545,37.397,100473.0
2023-08-29 14:40:00,44.07,44.1,44.04,44.09,81590.0,37.397,37.4224,37.3715,37.4139,81590.0
2023-08-29 14:45:00,44.09,44.1,44.06,44.09,99729.0,37.4139,37.4224,37.3885,37.4139,99729.0
2023-08-29 14:50:00,44.09,44.14,44.08,44.13,156560.0,37.4139,37.4564,37.4055,37.4479,156560.0
2023-08-29 14:55:00,44.13,44.13,44.09,44.12,120030.0,37.4479,37.4479,37.4139,37.4394,120030.0
2023-08-29 15:00:00,44.12,44.16,44.09,44.15,112886.0,37.4394,37.4733,37.4139,37.4649,112886.0
2023-08-29 15:05:00,44.15,44.21,44.14,44.2,178221.0,37.4649,37.5158,37.4564,37.5073,178221.0
2023-08-29 15:10:00,44.2,44.23,44.18,44.23,136940.0,37.5073,37.5327,37.4903,37.5327,136940.0
2023-08-29 15:15:00,44.23,44.25,44.19,44.23,134459.0,37.5327,37.5497,37.4988,37.5327,134459.0
2023-08-29 15:20:00,44.23,44.27,44.22,44.26,129384.0,37.5327,37.5667,37.5243,37.5582,129384.0
2023-08-29 15:25:00,44.27,44.33,44.27,44.3,124390.0,37.5667,37.6176,37.5667,37.5921,124390.0
2023-08-29 15:30:00,44.3,44.32,44.24,44.25,100924.0,37.5921,37.6091,37.5412,37.5497,100924.0
2023-08-29 15:35:00,44.24,44.26,44.23,44.24,55257.0,37.5412,37.5582,37.5327,37.5412,55257.0
2023-08-29 15:40:00,44.25,44.25,44.22,44.23,94402.0,37.5497,37.5497,37.5243,37.5327,94402.0
2023-08-29 15:45:00,44.23,44.26,44.21,44.22,167553.0,37.5327,37.5582,37.5158,37.5243,167553.0
2023-08-29 15:50:00,44.21,44.24,44.2,44.23,124538.0,37.5158,37.5412,37.5073,37.5327,124538.0
2023-08-29 15:55:00,44.23,44.24,44.19,44.22,471707.0,37.5327,37.5412,37.4988,37.5243,471707.0
2023-08-30 09:30:00,44.31,44.39,44.31,44.34,224125.0,37.6006,37.6685,37.6006,37.6261,224125.0
2023-08-30 09:35:00,44.33,44.41,44.27,44.29,82060.0,37.6176,37.6855,37.5667,37.5837,82060.0
2023-08-30 09:40:00,44.29,44.3,44.22,44.27,49981.0,37.5837,37.5921,37.5243,37.5667,49981.0
2023-08-30 09:45:00,44.29,44.39,44.28,44.37,99129.0,37.5837,37.6685,37.5752,37.6515,99129.0
2023-08-30 09:50:00,44.39,44.4,44.34,44.38,166078.0,37.6685,37.677,37.6261,37.66,166078.0
2023-08-30 09:55:00,44.39,44.4,44.35,44.36,36921.0,37.6685,37.677,37.6346,37.6431,36921.0
2023-08-30 10:00:00,44.35,44.35,44.28,44.31,37675.0,37.6346,37.6346,37.5752,37.6006,37675.0
2023-08-30 10:05:00,44.3,44.33,44.27,44.3,40233.0,37.5921,37.6176,37.5667,37.5921,40233.0
2023-08-30 10:10:00,44.29,44.37,44.28,44.36,42515.0,37.5837,37.6515,37.5752,37.6431,42515.0
2023-08-30 10:15:00,44.35,44.37,44.31,44.36,37351.0,37.6346,37.6515,37.6006,37.6431,37351.0
2023-08-30 10:20:00,44.36,44.39,44.33,44.36,46590.0,37.6431,37.6685,37.6176,37.6431,46590.0
2023-08-30 10:25:00,44.35,44.36,44.27,44.28,49085.0,37.6346,37.6431,37.5667,37.5752,49085.0
2023-08-30 10:30:00,44.27,44.29,44.21,44.26,71666.0,37.5667,37.5837,37.5158,37.5582,71666.0
2023-08-30 10:35:00,44.26,44.26,44.18,44.21,57690.0,37.5582,37.5582,37.4903,37.5158,57690.0
2023-08-30 10:40:00,44.22,44.25,44.2,44.21,51304.0,37.5243,37.5497,37.5073,37.5158,51304.0
2023-08-30 10:45:00,44.21,44.25,44.2,44.22,35666.0,37.5158,37.5497,37.5073,37.5243,35666.0
2023-08-30 10:50:00,44.22,44.25,44.2,44.24,56108.0,37.5243,37.5497,37.5073,37.5412,56108.0
2023-08-30 10:55:00,44.24,44.25,44.23,44.23,32256.0,37.5412,37.5497,37.5327,37.5327,32256.0
2023-08-30 11:00:00,44.23,44.25,44.21,44.22,47484.0,37.5327,37.5497,37.5158,37.5243,47484.0
2023-08-30 11:05:00,44.23,44.24,44.22,44.23,26411.0,37.5327,37.5412,37.5243,37.5327,26411.0
2023-08-30 11:10:00,44.23,44.27,44.23,44.27,39584.0,37.5327,37.5667,37.5327,37.5667,39584.0
2023-08-30 11:15:00,44.27,44.27,44.21,44.23,34208.0,37.5667,37.5667,37.5158,37.5327,34208.0
2023-08-30 11:20:00,44.23,44.26,44.21,44.26,34675.0,37.5327,37.5582,37.5158,37.5582,34675.0
2023-08-30 11:25:00,44.26,44.27,44.23,44.26,69208.0,37.5582,37.5667,37.5327,37.5582,69208.0
2023-08-30 11:30:00,44.27,44.28,44.24,44.26,30431.0,37.5667,37.5752,37.5412,37.5582,30431.0
2023-08-30 11:35:00,44.27,44.28,44.24,44.25,45063.0,37.5667,37.5752,37.5412,37.5497,45063.0
2023-08-30 11:40:00,44.26,44.28,44.25,44.25,20500.0,37.5582,37.5752,37.5497,37.5497,20500.0
2023-08-30 11:45:00,44.26,44.27,44.22,44.23,83092.0,37.5582,37.5667,37.5243,37.5327,83092.0
2023-08-30 11:50:00,44.23,44.27,44.22,44.26,23711.0,37.5327,37.5667,37.5243,37.5582,23711.0
2023-08-30 11:55:00,44.26,44.29,44.25,44.27,36449.0,37.5582,37.5837,37.5497,37.5667,36449.0
2023-08-30 12:00:00,44.27,44.28,44.25,44.27,15519.0,37.5667,37.5752,37.5497,37.5667,15519.0
2023-08-30 12:05:00,44.28,44.28,44.25,44.25,29743.0,37.5752,37.5752,37.5497,37.5497,29743.0
2023-08-30 12:10:00,44.26,44.3,44.25,44.3,29231.0,37.5582,37.5921,37.5497,37.5921,29231.0
2023-08-30 12:15:00,44.3,44.37,44.29,44.37,80704.0,37.5921,37.6515,37.5837,37.6515,80704.0
2023-08-30 12:20:00,44.37,44.39,44.34,44.34,79057.0,37.6515,37.6685,37.6261,37.6261,79057.0
2023-08-30 12:25:00,44.34,44.38,44.33,44.34,49027.0,37.6261,37.66,37.6176,37.6261,49027.0
2023-08-30 12:30:00,44.34,44.38,44.34,44.36,43621.0,37.6261,37.66,37.6261,37.6431,43621.0
2023-08-30 12:35:00,44.36,44.37,44.35,44.36,61113.0,37.6431,37.6515,37.6346,37.6431,61113.0
2023-08-30 12:40:00,44.36,44.39,44.35,44.38,54339.0,37.6431,37.6685,37.6346,37.66,54339.0
2023-08-30 12:45:00,44.39,44.41,44.37,44.4,51705.0,37.6685,37.6855,37.6515,37.677,51705.0
2023-08-30 12:50:00,44.4,44.42,44.39,44.41,63665.0,37.677,37.694,37.6685,37.6855,63665.0
2023-08-30 12:55:00,44.41,44.42,44.4,44.41,62167.0,37.6855,37.694,37.677,37.6855,62167.0
2023-08-30 13:00:00,44.41,44.44,44.4,44.44,43067.0,37.6855,37.7109,37.677,37.7109,43067.0
2023-08-30 13:05:00,44.43,44.44,44.42,44.43,34489.0,37.7025,37.7109,37.694,37.7025,34489.0
2023-08-30 13:10:00,44.43,44.43,44.41,44.41,23586.0,37.7025,37.7025,37.6855,37.6855,23586.0
2023-08-30 13:15:00,44.41,44.42,44.37,44.38,37576.0,37.6855,37.694,37.6515,37.66,37576.0
2023-08-30 13:20:00,44.38,44.38,44.35,44.37,26556.0,37.66,37.66,37.6346,37.6515,26556.0
2023-08-30 13:25:00,44.36,44.37,44.35,44.36,20630.0,37.6431,37.6515,37.6346,37.6431,20630.0
2023-08-30 13:30:00,44.36,44.37,44.35,44.36,22856.0,37.6431,37.6515,37.6346,37.6431,22856.0
2023-08-30 13:35:00,44.35,44.35,44.32,44.35,50086.0,37.6346,37.6346,37.6091,37.6346,50086.0
2023-08-30 13:40:00,44.34,44.38,44.34,44.38,27828.0,37.6261,37.66,37.6261,37.66,27828.0
2023-08-30 13:45:00,44.38,44.38,44.34,44.36,32881.0,37.66,37.66,37.6261,37.6431,32881.0
2023-08-30 13:50:00,44.36,44.37,44.34,44.34,27090.0,37.6431,37.6515,37.6261,37.6261,27090.0
2023-08-30 13:55:00,44.34,44.36,44.33,44.34,23904.0,37.6261,37.6431,37.6176,37.6261,23904.0
2023-08-30 14:00:00,44.34,44.37,44.33,44.34,22549.0,37.6261,37.6515,37.6176,37.6261,22549.0
2023-08-30 14:05:00,44.34,44.38,44.34,44.38,19263.0,37.6261,37.66,37.6261,37.66,19263.0
2023-08-30 14:10:00,44.38,44.4,44.37,44.4,17371.0,37.66,37.677,37.6515,37.677,17371.0
2023-08-30 14:15:00,44.4,44.42,44.38,44.41,28511.0,37.677,37.694,37.66,37.6855,28511.0
2023-08-30 14:20:00,44.41,44.42,44.38,44.38,21412.0,37.6855,37.694,37.66,37.66,21412.0
2023-08-30 14:25:00,44.39,44.39,44.36,44.38,45060.0,37.6685,37.6685,37.6431,37.66,45060.0
2023-08-30 14:30:00,44.38,44.39,44.36,44.37,35867.0,37.66,37.6685,37.6431,37.6515,35867.0
2023-08-30 14:35:00,44.37,44.39,44.36,44.39,25238.0,37.6515,37.6685,37.6431,37.6685,25238.0
2023-08-30 14:40:00,44.38,44.4,44.38,44.39,15180.0,37.66,37.677,37.66,37.6685,15180.0
2023-08-30 14:45:00,44.38,44.4,44.37,44.4,23969.0,37.66,37.677,37.6515,37.677,23969.0
2023-08-30 14:50:00,44.4,44.42,44.39,44.41,31958.0,37.677,37.694,37.6685,37.6855,31958.0
2023-08-30 14:55:00,44.41,44.42,44.39,44.41,19931.0,37.6855,37.694,37.6685,37.6855,19931.0
2023-08-30 15:00:00,44.41,44.43,44.4,44.42,36389.0,37.6855,37.7025,37.677,37.694,36389.0
2023-08-30 15:05:00,44.41,44.43,44.4,44.42,23581.0,37.6855,37.7025,37.677,37.694,23581.0
2023-08-30 15:10:00,44.43,44.44,44.41,44.44,48076.0,37.7025,37.7109,37.6855,37.7109,48076.0
2023-08-30 15:15:00,44.44,44.46,44.44,44.45,22784.0,37.7109,37.7279,37.7109,37.7194,22784.0
2023-08-30 15:20:00,44.44,44.47,44.44,44.47,48828.0,37.7109,37.7364,37.7109,37.7364,48828.0
2023-08-30 15:25:00,44.46,44.48,44.45,44.48,47660.0,37.7279,37.7449,37.7194,37.7449,47660.0
2023-08-30 15:30:00,44.48,44.49,44.45,44.46,61090.0,37.7449,37.7534,37.7194,37.7279,61090.0
2023-08-30 15:35:00,44.46,44.47,44.44,44.45,47397.0,37.7279,37.7364,37.7109,37.7194,47397.0
2023-08-30 15:40:00,44.46,44.5,44.43,44.5,128929.0,37.7279,37.7619,37.7025,37.7619,128929.0
2023-08-30 15:45:00,44.5,44.54,44.49,44.51,149404.0,37.7619,37.7958,37.7534,37.7703,149404.0
2023-08-30 15:50:00,44.51,44.53,44.5,44.52,110702.0,37.7703,37.7873,37.7619,37.7788,110702.0
2023-08-30 15:55:00,44.52,44.55,44.49,44.53,333302.0,37.7788,37.8043,37.7534,37.7873,333302.0
2023-08-31 09:30:00,44.58,44.6,44.54,44.59,159336.0,37.8297,37.8467,37.7958,37.8382,159336.0
2023-08-31 09:35:00,44.59,44.59,44.5,44.5,65964.0,37.8382,37.8382,37.7619,37.7619,65964.0
2023-08-31 09:40:00,44.51,44.59,44.5,44.58,41545.0,37.7703,37.8382,37.7619,37.8297,41545.0
2023-08-31 09:45:00,44.58,44.66,44.58,44.65,246258.0,37.8297,37.8976,37.8297,37.8892,246258.0
2023-08-31 09:50:00,44.66,44.76,44.65,44.72,102470.0,37.8976,37.9825,37.8892,37.9486,102470.0
2023-08-31 09:55:00,44.71,44.74,44.69,44.71,94507.0,37.9401,37.9655,37.9231,37.9401,94507.0
2023-08-31 10:00:00,44.71,44.71,44.61,44.65,54137.0,37.9401,37.9401,37.8552,37.8892,54137.0
2023-08-31 10:05:00,44.66,44.66,44.62,44.64,42893.0,37.8976,37.8976,37.8637,37.8807,42893.0
2023-08-31 10:10:00,44.63,44.64,44.58,44.59,39538.0,37.8722,37.8807,37.8297,37.8382,39538.0
2023-08-31 10:15:00,44.58,44.62,44.58,44.61,46106.0,37.8297,37.8637,37.8297,37.8552,46106.0
2023-08-31 10:20:00,44.61,44.61,44.57,44.58,38874.0,37.8552,37.8552,37.8213,37.8297,38874.0
2023-08-31 10:25:00,44.58,44.58,44.54,44.55,56721.0,37.8297,37.8297,37.7958,37.8043,56721.0
2023-08-31 10:30:00,44.55,44.58,44.53,44.55,39822.0,37.8043,37.8297,37.7873,37.8043,39822.0
2023-08-31 10:35:00,44.55,44.57,44.52,44.53,22564.0,37.8043,37.8213,37.7788,37.7873,22564.0
2023-08-31 10:40:00,44.53,44.53,44.51,44.53,49413.0,37.7873,37.7873,37.7703,37.7873,49413.0
2023-08-31 10:45:00,44.53,44.55,44.51,44.54,56787.0,37.7873,37.8043,37.7703,37.7958,56787.0
2023-08-31 10:50:00,44.54,44.56,44.51,44.54,68295.0,37.7958,37.8128,37.7703,37.7958,68295.0
2023-08-31 10:55:00,44.54,44.58,44.54,44.55,24657.0,37.7958,37.8297,37.7958,37.8043,24657.0
2023-08-31 11:00:00,44.55,44.58,44.54,44.55,30227.0,37.8043,37.8297,37.7958,37.8043,30227.0
2023-08-31 11:05:00,44.55,44.58,44.54,44.56,37073.0,37.8043,37.8297,37.7958,37.8128,37073.0
2023-08-31 11:10:00,44.56,44.57,44.53,44.55,24734.0,37.8128,37.8213,37.7873,37.8043,24734.0
2023-08-31 11:15:00,44.55,44.56,44.54,44.55,32583.0,37.8043,37.8128,37.7958,37.8043,32583.0
2023-08-31 11:20:00,44.55,44.58,44.54,44.57,39773.0,37.8043,37.8297,37.7958,37.8213,39773.0
2023-08-31 11:25:00,44.57,44.61,44.56,44.61,40999.0,37.8213,37.8552,37.8128,37.8552,40999.0
2023-08-31 11:30:00,44.61,44.62,44.56,44.57,50524.0,37.8552,37.8637,37.8128,37.8213,50524.0
2023-08-31 11:35:00,44.57,44.59,44.55,44.56,36743.0,37.8213,37.8382,37.8043,37.8128,36743.0
2023-08-31 11:40:00,44.56,44.6,44.55,44.56,31104.0,37.8128,37.8467,37.8043,37.8128,31104.0
2023-08-31 11:45:00,44.56,44.61,44.55,44.61,15609.0,37.8128,37.8552,37.8043,37.8552,15609.0
2023-08-31 11:50:00,44.61,44.61,44.57,44.59,39281.0,37.8552,37.8552,37.8213,37.8382,39281.0
2023-08-31 11:55:00,44.58,44.59,44.54,44.55,25096.0,37.8297,37.8382,37.7958,37.8043,25096.0
2023-08-31 12:00:00,44.55,44.56,44.53,44.55,20309.0,37.8043,37.8128,37.7873,37.8043,20309.0
2023-08-31 12:05:00,44.55,44.58,44.55,44.58,44619.0,37.8043,37.8297,37.8043,37.8297,44619.0
2023-08-31 12:10:00,44.58,44.61,44.57,44.61,36363.0,37.8297,37.8552,37.8213,37.8552,36363.0
2023-08-31 12:15:00,44.61,44.62,44.59,44.61,31976.0,37.8552,37.8637,37.8382,37.8552,31976.0
2023-08-31 12:20:00,44.61,44.63,44.6,44.63,42347.0,37.8552,37.8722,37.8467,37.8722,42347.0
2023-08-31 12:25:00,44.63,44.63,44.56,44.57,29584.0,37.8722,37.8722,37.8128,37.8213,29584.0
2023-08-31 12:30:00,44.57,44.6,44.55,44.6,63408.0,37.8213,37.8467,37.8043,37.8467,63408.0
2023-08-31 12:35:00,44.59,44.6,44.55,44.55,32352.0,37.8382,37.8467,37.8043,37.8043,32352.0
2023-08-31 12:40:00,44.55,44.56,44.52,44.54,29534.0,37.8043,37.8128,37.7788,37.7958,29534.0
2023-08-31 12:45:00,44.54,44.56,44.53,44.55,34688.0,37.7958,37.8128,37.7873,37.8043,34688.0
2023-08-31 12:50:00,44.55,44.56,44.51,44.52,36354.0,37.8043,37.8128,37.7703,37.7788,36354.0
2023-08-31 12:55:00,44.53,44.55,44.52,44.54,32976.0,37.7873,37.8043,37.7788,37.7958,32976.0
2023-08-31 13:00:00,44.54,44.56,44.52,44.55,25359.0,37.7958,37.8128,37.7788,37.8043,25359.0
2023-08-31 13:05:00,44.55,44.56,44.54,44.55,20420.0,37.8043,37.8128,37.7958,37.8043,20420.0
2023-08-31 13:10:00,44.56,44.57,44.55,44.56,14985.0,37.8128,37.8213,37.8043,37.8128,14985.0
2023-08-31 13:15:00,44.56,44.58,44.55,44.57,18875.0,37.8128,37.8297,37.8043,37.8213,18875.0
2023-08-31 13:20:00,44.57,44.58,44.56,44.58,10598.0,37.8213,37.8297,37.8128,37.8297,10598.0
2023-08-31 13:25:00,44.58,44.59,44.56,44.57,20100.0,37.8297,37.8382,37.8128,37.8213,20100.0
2023-08-31 13:30:00,44.57,44.59,44.55,44.57,60511.0,37.8213,37.8382,37.8043,37.8213,60511.0
2023-08-31 13:35:00,44.57,44.57,44.55,44.57,24749.0,37.8213,37.8213,37.8043,37.8213,24749.0
2023-08-31 13:40:00,44.57,44.58,44.55,44.56,25706.0,37.8213,37.8297,37.8043,37.8128,25706.0
2023-08-31 13:45:00,44.55,44.57,44.54,44.54,47577.0,37.8043,37.8213,37.7958,37.7958,47577.0
2023-08-31 13:50:00,44.55,44.55,44.52,44.55,50353.0,37.8043,37.8043,37.7788,37.8043,50353.0
2023-08-31 13:55:00,44.55,44.56,44.54,44.55,41235.0,37.8043,37.8128,37.7958,37.8043,41235.0
2023-08-31 14:00:00,44.55,44.57,44.54,44.55,42509.0,37.8043,37.8213,37.7958,37.8043,42509.0
2023-08-31 14:05:00,44.55,44.59,44.54,44.55,23758.0,37.8043,37.8382,37.7958,37.8043,23758.0
2023-08-31 14:10:00,44.55,44.57,44.55,44.57,20784.0,37.8043,37.8213,37.8043,37.8213,20784.0
2023-08-31 14:15:00,44.57,44.58,44.56,44.58,18749.0,37.8213,37.8297,37.8128,37.8297,18749.0
2023-08-31 14:20:00,44.58,44.58,44.56,44.58,21206.0,37.8297,37.8297,37.8128,37.8297,21206.0
2023-08-31 14:25:00,44.58,44.59,44.57,44.58,25164.0,37.8297,37.8382,37.8213,37.8297,25164.0
2023-08-31 14:30:00,44.58,44.59,44.56,44.56,32756.0,37.8297,37.8382,37.8128,37.8128,32756.0
2023-08-31 14:35:00,44.57,44.57,44.54,44.55,30390.0,37.8213,37.8213,37.7958,37.8043,30390.0
2023-08-31 14:40:00,44.55,44.56,44.5,44.51,39622.0,37.8043,37.8128,37.7619,37.7703,39622.0
2023-08-31 14:45:00,44.51,44.51,44.44,44.45,62644.0,37.7703,37.7703,37.7109,37.7194,62644.0
2023-08-31 14:50:00,44.45,44.47,44.44,44.47,39338.0,37.7194,37.7364,37.7109,37.7364,39338.0
2023-08-31 14:55:00,44.46,44.49,44.46,44.47,68261.0,37.7279,37.7534,37.7279,37.7364,68261.0
2023-08-31 15:00:00,44.48,44.5,44.47,44.48,24830.0,37.7449,37.7619,37.7364,37.7449,24830.0
2023-08-31 15:05:00,44.48,44.49,44.44,44.45,87839.0,37.7449,37.7534,37.7109,37.7194,87839.0
2023-08-31 15:10:00,44.45,44.5,44.41,44.41,101641.0,37.7194,37.7619,37.6855,37.6855,101641.0
2023-08-31 15:15:00,44.41,44.41,44.35,44.38,60111.0,37.6855,37.6855,37.6346,37.66,60111.0
2023-08-31 15:20:00,44.39,44.41,44.36,44.37,52855.0,37.6685,37.6855,37.6431,37.6515,52855.0
2023-08-31 15:25:00,44.37,44.39,44.35,44.35,41042.0,37.6515,37.6685,37.6346,37.6346,41042.0
2023-08-31 15:30:00,44.36,44.36,44.3,44.32,53800.0,37.6431,37.6431,37.5921,37.6091,53800.0
2023-08-31 15:35:00,44.31,44.33,44.3,44.33,50058.0,37.6006,37.6176,37.5921,37.6176,50058.0
2023-08-31 15:40:00,44.33,44.33,44.27,44.27,72995.0,37.6176,37.6176,37.5667,37.5667,72995.0
2023-08-31 15:45:00,44.27,44.28,44.25,44.26,97484.0,37.5667,37.5752,37.5497,37.5582,97484.0
2023-08-31 15:50:00,44.25,44.28,44.24,44.25,226137.0,37.5497,37.5752,37.5412,37.5497,226137.0
2023-08-31 15:55:00,44.24,44.27,44.2,44.21,478143.0,37.5412,37.5667,37.5073,37.5158,478143.0
2023-09-01 09:30:00,44.44,44.52,44.41,44.43,180501.0,37.7109,37.7788,37.6855,37.7025,180501.0
2023-09-01 09:35:00,44.43,44.46,44.37,44.44,53732.0,37.7025,37.7279,37.6515,37.7109,53732.0
2023-09-01 09:40:00,44.43,44.43,44.37,44.42,45989.0,37.7025,37.7025,37.6515,37.694,45989.0
2023-09-01 09:45:00,44.43,44.48,44.42,44.47,60735.0,37.7025,37.7449,37.694,37.7364,60735.0
2023-09-01 09:50:00,44.48,44.49,44.44,44.46,52473.0,37.7449,37.7534,37.7109,37.7279,52473.0
2023-09-01 09:55:00,44.46,44.47,44.43,44.46,51145.0,37.7279,37.7364,37.7025,37.7279,51145.0
2023-09-01 10:00:00,44.45,44.46,44.41,44.43,58977.0,37.7194,37.7279,37.6855,37.7025,58977.0
2023-09-01 10:05:00,44.44,44.44,44.37,44.39,44574.0,37.7109,37.7109,37.6515,37.6685,44574.0
2023-09-01 10:10:00,44.39,44.39,44.33,44.33,40187.0,37.6685,37.6685,37.6176,37.6176,40187.0
2023-09-01 10:15:00,44.33,44.36,44.32,44.33,39191.0,37.6176,37.6431,37.6091,37.6176,39191.0
2023-09-01 10:20:00,44.33,44.33,44.28,44.29,31263.0,37.6176,37.6176,37.5752,37.5837,31263.0
2023-09-01 10:25:00,44.29,44.29,44.19,44.21,103138.0,37.5837,37.5837,37.4988,37.5158,103138.0
2023-09-01 10:30:00,44.21,44.21,44.17,44.2,94546.0,37.5158,37.5158,37.4818,37.5073,94546.0
2023-09-01 10:35:00,44.2,44.2,44.16,44.17,77985.0,37.5073,37.5073,37.4733,37.4818,77985.0
2023-09-01 10:40:00,44.16,44.2,44.16,44.18,38333.0,37.4733,37.5073,37.4733,37.4903,38333.0
2023-09-01 10:45:00,44.19,44.23,44.15,44.22,54363.0,37.4988,37.5327,37.4649,37.5243,54363.0
2023-09-01 10:50:00,44.22,44.23,44.17,44.2,26111.0,37.5243,37.5327,37.4818,37.5073,26111.0
2023-09-01 10:55:00,44.2,44.23,44.17,44.22,81785.0,37.5073,37.5327,37.4818,37.5243,81785.0
2023-09-01 11:00:00,44.22,44.22,44.15,44.17,54018.0,37.5243,37.5243,37.4649,37.4818,54018.0
2023-09-01 11:05:00,44.17,44.19,44.12,44.12,61338.0,37.4818,37.4988,37.4394,37.4394,61338.0
2023-09-01 11:10:00,44.13,44.13,44.03,44.03,138169.0,37.4479,37.4479,37.363,37.363,138169.0
2023-09-01 11:15:00,44.04,44.05,44.01,44.02,47574.0,37.3715,37.38,37.3461,37.3545,47574.0
2023-09-01 11:20:00,44.02,44.03,44.0,44.01,62307.0,37.3545,37.363,37.3376,37.3461,62307.0
2023-09-01 11:25:00,44.02,44.02,43.97,43.98,140153.0,37.3545,37.3545,37.3121,37.3206,140153.0
2023-09-01 11:30:00,43.98,43.99,43.95,43.98,62007.0,37.3206,37.3291,37.2951,37.3206,62007.0
2023-09-01 11:35:00,43.99,43.99,43.92,43.95,34948.0,37.3291,37.3291,37.2697,37.2951,34948.0
2023-09-01 11:40:00,43.95,44.0,43.92,43.98,195607.0,37.2951,37.3376,37.2697,37.3206,195607.0
2023-09-01 11:45:00,43.97,43.99,43.9,43.91,52010.0,37.3121,37.3291,37.2527,37.2612,52010.0
2023-09-01 11:50:00,43.91,43.92,43.9,43.91,24993.0,37.2612,37.2697,37.2527,37.2612,24993.0
2023-09-01 11:55:00,43.9,43.91,43.85,43.88,54635.0,37.2527,37.2612,37.2103,37.2357,54635.0
2023-09-01 12:00:00,43.89,43.89,43.83,43.88,54927.0,37.2442,37.2442,37.1933,37.2357,54927.0
2023-09-01 12:05:00,43.88,43.95,43.87,43.92,39244.0,37.2357,37.2951,37.2273,37.2697,39244.0
2023-09-01 12:10:00,43.93,43.95,43.92,43.94,34129.0,37.2782,37.2951,37.2697,37.2867,34129.0
2023-09-01 12:15:00,43.95,43.96,43.93,43.94,27560.0,37.2951,37.3036,37.2782,37.2867,27560.0
2023-09-01 12:20:00,43.95,43.97,43.94,43.95,17607.0,37.2951,37.3121,37.2867,37.2951,17607.0
2023-09-01 12:25:00,43.95,43.96,43.93,43.93,26574.0,37.2951,37.3036,37.2782,37.2782,26574.0
2023-09-01 12:30:00,43.93,43.95,43.93,43.94,16899.0,37.2782,37.2951,37.2782,37.2867,16899.0
2023-09-01 12:35:00,43.93,43.96,43.92,43.93,50301.0,37.2782,37.3036,37.2697,37.2782,50301.0
2023-09-01 12:40:00,43.93,43.96,43.91,43.96,30631.0,37.2782,37.3036,37.2612,37.3036,30631.0
2023-09-01 12:45:00,43.95,43.98,43.9,43.96,61193.0,37.2951,37.3206,37.2527,37.3036,61193.0
2023-09-01 12:50:00,43.97,44.01,43.96,44.01,38048.0,37.3121,37.3461,37.3036,37.3461,38048.0
2023-09-01 12:55:00,44.01,44.01,43.97,43.98,28169.0,37.3461,37.3461,37.3121,37.3206,28169.0
2023-09-01 13:00:00,43.98,43.99,43.95,43.97,31738.0,37.3206,37.3291,37.2951,37.3121,31738.0
2023-09-01 13:05:00,43.96,44.0,43.96,43.97,35907.0,37.3036,37.3376,37.3036,37.3121,35907.0
2023-09-01 13:10:00,43.97,44.01,43.96,44.01,26134.0,37.3121,37.3461,37.3036,37.3461,26134.0
2023-09-01 13:15:00,44.0,44.06,44.0,44.03,41170.0,37.3376,37.3885,37.3376,37.363,41170.0
2023-09-01 13:20:00,44.04,44.05,44.03,44.04,20199.0,37.3715,37.38,37.363,37.3715,20199.0
2023-09-01 13:25:00,44.05,44.06,44.03,44.04,19511.0,37.38,37.3885,37.363,37.3715,19511.0
2023-09-01 13:30:00,44.04,44.05,44.02,44.04,35937.0,37.3715,37.38,37.3545,37.3715,35937.0
2023-09-01 13:35:00,44.04,44.09,44.03,44.08,52758.0,37.3715,37.4139,37.363,37.4055,52758.0
2023-09-01 13:40:00,44.08,44.08,44.05,44.08,173179.0,37.4055,37.4055,37.38,37.4055,173179.0
2023-09-01 13:45:00,44.08,44.08,44.05,44.08,44444.0,37.4055,37.4055,37.38,37.4055,44444.0
2023-09-01 13:50:00,44.08,44.09,44.07,44.09,37485.0,37.4055,37.4139,37.397,37.4139,37485.0
2023-09-01 13:55:00,44.08,44.09,44.06,44.07,27631.0,37.4055,37.4139,37.3885,37.397,27631.0
2023-09-01 14:00:00,44.08,44.09,44.05,44.06,41041.0,37.4055,37.4139,37.38,37.3885,41041.0
2023-09-01 14:05:00,44.06,44.1,44.05,44.09,59154.0,37.3885,37.4224,37.38,37.4139,59154.0
2023-09-01 14:10:00,44.09,44.12,44.09,44.11,36721.0,37.4139,37.4394,37.4139,37.4309,36721.0
2023-09-01 14:15:00,44.1,44.14,44.1,44.13,38219.0,37.4224,37.4564,37.4224,37.4479,38219.0
2023-09-01 14:20:00,44.14,44.15,44.13,44.15,29024.0,37.4564,37.4649,37.4479,37.4649,29024.0
2023-09-01 14:25:00,44.14,44.17,44.13,44.17,53512.0,37.4564,37.4818,37.4479,37.4818,53512.0
2023-09-01 14:30:00,44.16,44.17,44.14,44.15,36956.0,37.4733,37.4818,37.4564,37.4649,36956.0
2023-09-01 14:35:00,44.15,44.16,44.13,44.16,26126.0,37.4649,37.4733,37.4479,37.4733,26126.0
2023-09-01 14:40:00,44.16,44.18,44.15,44.17,53631.0,37.4733,37.4903,37.4649,37.4818,53631.0
2023-09-01 14:45:00,44.16,44.18,44.16,44.16,26932.0,37.4733,37.4903,37.4733,37.4733,26932.0
2023-09-01 14:50:00,44.16,44.18,44.16,44.16,28488.0,37.4733,37.4903,37.4733,37.4733,28488.0
2023-09-01 14:55:00,44.16,44.19,44.16,44.19,33622.0,37.4733,37.4988,37.4733,37.4988,33622.0
2023-09-01 15:00:00,44.18,44.2,44.17,44.18,33625.0,37.4903,37.5073,37.4818,37.4903,33625.0
2023-09-01 15:05:00,44.18,44.18,44.16,44.18,45930.0,37.4903,37.4903,37.4733,37.4903,45930.0
2023-09-01 15:10:00,44.17,44.18,44.15,44.16,57000.0,37.4818,37.4903,37.4649,37.4733,57000.0
2023-09-01 15:15:00,44.15,44.16,44.14,44.16,43691.0,37.4649,37.4733,37.4564,37.4733,43691.0
2023-09-01 15:20:00,44.15,44.17,44.14,44.16,64094.0,37.4649,37.4818,37.4564,37.4733,64094.0
2023-09-01 15:25:00,44.16,44.19,44.16,44.17,54335.0,37.4733,37.4988,37.4733,37.4818,54335.0
2023-09-01 15:30:00,44.16,44.19,44.16,44.16,41763.0,37.4733,37.4988,37.4733,37.4733,41763.0
2023-09-01 15:35:00,44.16,44.17,44.14,44.16,76630.0,37.4733,37.4818,37.4564,37.4733,76630.0
2023-09-01 15:40:00,44.16,44.18,44.15,44.16,68267.0,37.4733,37.4903,37.4649,37.4733,68267.0
2023-09-01 15:45:00,44.16,44.19,44.12,44.13,75651.0,37.4733,37.4988,37.4394,37.4479,75651.0
2023-09-01 15:50:00,44.12,44.14,44.11,44.12,132748.0,37.4394,37.4564,37.4309,37.4394,132748.0
2023-09-01 15:55:00,44.12,44.14,44.09,44.11,291350.0,37.4394,37.4564,37.4139,37.4309,291350.0
2023-09-05 09:30:00,44.06,44.22,44.04,44.2,271377.0,37.3885,37.5243,37.3715,37.5073,271377.0
2023-09-05 09:35:00,44.21,44.28,44.15,44.22,113329.0,37.5158,37.5752,37.4649,37.5243,113329.0
2023-09-05 09:40:00,44.22,44.29,44.14,44.28,107822.0,37.5243,37.5837,37.4564,37.5752,107822.0
2023-09-05 09:45:00,44.29,44.34,44.24,44.3,98833.0,37.5837,37.6261,37.5412,37.5921,98833.0
2023-09-05 09:50:00,44.3,44.32,44.25,44.31,93993.0,37.5921,37.6091,37.5497,37.6006,93993.0
2023-09-05 09:55:00,44.32,44.39,44.31,44.36,119887.0,37.6091,37.6685,37.6006,37.6431,119887.0
2023-09-05 10:00:00,44.36,44.44,44.35,44.44,112264.0,37.6431,37.7109,37.6346,37.7109,112264.0
2023-09-05 10:05:00,44.45,44.47,44.4,44.41,76363.0,37.7194,37.7364,37.677,37.6855,76363.0
2023-09-05 10:10:00,44.41,44.42,44.28,44.3,104251.0,37.6855,37.694,37.5752,37.5921,104251.0
2023-09-05 10:15:00,44.3,44.3,44.21,44.22,60774.0,37.5921,37.5921,37.5158,37.5243,60774.0
2023-09-05 10:20:00,44.22,44.22,44.18,44.21,50789.0,37.5243,37.5243,37.4903,37.5158,50789.0
2023-09-05 10:25:00,44.21,44.26,44.2,44.26,45706.0,37.5158,37.5582,37.5073,37.5582,45706.0
2023-09-05 10:30:00,44.26,44.28,44.17,44.21,104918.0,37.5582,37.5752,37.4818,37.5158,104918.0
2023-09-05 10:35:00,44.21,44.21,44.18,44.2,71083.0,37.5158,37.5158,37.4903,37.5073,71083.0
2023-09-05 10:40:00,44.2,44.23,44.15,44.16,81833.0,37.5073,37.5327,37.4649,37.4733,81833.0
2023-09-05 10:45:00,44.16,44.18,44.13,44.16,68757.0,37.4733,37.4903,37.4479,37.4733,68757.0
2023-09-05 10:50:00,44.16,44.17,44.12,44.15,96110.0,37.4733,37.4818,37.4394,37.4649,96110.0
2023-09-05 10:55:00,44.16,44.18,44.12,44.14,68367.0,37.4733,37.4903,37.4394,37.4564,68367.0
2023-09-05 11:00:00,44.14,44.17,44.09,44.09,86621.0,37.4564,37.4818,37.4139,37.4139,86621.0
2023-09-05 11:05:00,44.09,44.14,44.09,44.12,41739.0,37.4139,37.4564,37.4139,37.4394,41739.0
2023-09-05 11:10:00,44.11,44.14,44.08,44.09,112457.0,37.4309,37.4564,37.4055,37.4139,112457.0
2023-09-05 11:15:00,44.09,44.16,44.09,44.14,47749.0,37.4139,37.4733,37.4139,37.4564,47749.0
2023-09-05 11:20:00,44.15,44.16,44.09,44.11,59279.0,37.4649,37.4733,37.4139,37.4309,59279.0
2023-09-05 11:25:00,44.12,44.14,44.1,44.13,54440.0,37.4394,37.4564,37.4224,37.4479,54440.0
2023-09-05 11:30:00,44.13,44.14,44.11,44.12,38309.0,37.4479,37.4564,37.4309,37.4394,38309.0
2023-09-05 11:35:00,44.12,44.16,44.11,44.15,63625.0,37.4394,37.4733,37.4309,37.4649,63625.0
2023-09-05 11:40:00,44.15,44.21,44.14,44.21,89996.0,37.4649,37.5158,37.4564,37.5158,89996.0
2023-09-05 11:45:00,44.21,44.21,44.17,44.2,74202.0,37.5158,37.5158,37.4818,37.5073,74202.0
2023-09-05 11:50:00,44.2,44.24,44.18,44.21,46757.0,37.5073,37.5412,37.4903,37.5158,46757.0
2023-09-05 11:55:00,44.22,44.26,44.2,44.23,55118.0,37.5243,37.5582,37.5073,37.5327,55118.0
2023-09-05 12:00:00,44.23,44.25,44.21,44.25,55509.0,37.5327,37.5497,37.5158,37.5497,55509.0
2023-09-05 12:05:00,44.25,44.28,44.24,44.27,42489.0,37.5497,37.5752,37.5412,37.5667,42489.0
2023-09-05 12:10:00,44.26,44.32,44.25,44.32,59498.0,37.5582,37.6091,37.5497,37.6091,59498.0
2023-09-05 12:15:00,44.32,44.32,44.25,44.27,57502.0,37.6091,37.6091,37.5497,37.5667,57502.0
2023-09-05 12:20:00,44.27,44.28,44.21,44.25,51982.0,37.5667,37.5752,37.5158,37.5497,51982.0
2023-09-05 12:25:00,44.25,44.26,44.24,44.26,26743.0,37.5497,37.5582,37.5412,37.5582,26743.0
2023-09-05 12:30:00,44.25,44.27,44.22,44.25,43424.0,37.5497,37.5667,37.5243,37.5497,43424.0
2023-09-05 12:35:00,44.25,44.26,44.23,44.25,39502.0,37.5497,37.5582,37.5327,37.5497,39502.0
2023-09-05 12:40:00,44.25,44.28,44.24,44.27,51811.0,37.5497,37.5752,37.5412,37.5667,51811.0
2023-09-05 12:45:00,44.27,44.29,44.26,44.27,25234.0,37.5667,37.5837,37.5582,37.5667,25234.0
2023-09-05 12:50:00,44.27,44.28,44.24,44.24,39725.0,37.5667,37.5752,37.5412,37.5412,39725.0
2023-09-05 12:55:00,44.24,44.27,44.24,44.26,34161.0,37.5412,37.5667,37.5412,37.5582,34161.0
2023-09-05 13:00:00,44.26,44.26,44.22,44.23,70234.0,37.5582,37.5582,37.5243,37.5327,70234.0
2023-09-05 13:05:00,44.23,44.26,44.22,44.24,45333.0,37.5327,37.5582,37.5243,37.5412,45333.0
2023-09-05 13:10:00,44.24,44.25,44.21,44.22,44177.0,37.5412,37.5497,37.5158,37.5243,44177.0
2023-09-05 13:15:00,44.22,44.22,44.18,44.2,31265.0,37.5243,37.5243,37.4903,37.5073,31265.0
2023-09-05 13:20:00,44.2,44.2,44.16,44.18,38007.0,37.5073,37.5073,37.4733,37.4903,38007.0
2023-09-05 13:25:00,44.18,44.19,44.16,44.17,23185.0,37.4903,37.4988,37.4733,37.4818,23185.0
2023-09-05 13:30:00,44.18,44.18,44.16,44.18,31722.0,37.4903,37.4903,37.4733,37.4903,31722.0
2023-09-05 13:35:00,44.18,44.19,44.16,44.18,54895.0,37.4903,37.4988,37.4733,37.4903,54895.0
2023-09-05 13:40:00,44.18,44.19,44.1,44.12,52747.0,37.4903,37.4988,37.4224,37.4394,52747.0
2023-09-05 13:45:00,44.11,44.15,44.11,44.15,30514.0,37.4309,37.4649,37.4309,37.4649,30514.0
2023-09-05 13:50:00,44.15,44.15,44.13,44.15,28800.0,37.4649,37.4649,37.4479,37.4649,28800.0
2023-09-05 13:55:00,44.14,44.15,44.13,44.14,50797.0,37.4564,37.4649,37.4479,37.4564,50797.0
2023-09-05 14:00:00,44.14,44.16,44.11,44.11,62363.0,37.4564,37.4733,37.4309,37.4309,62363.0
2023-09-05 14:05:00,44.12,44.12,44.1,44.11,40132.0,37.4394,37.4394,37.4224,37.4309,40132.0
2023-09-05 14:10:00,44.1,44.11,44.09,44.09,46970.0,37.4224,37.4309,37.4139,37.4139,46970.0
2023-09-05 14:15:00,44.09,44.13,44.09,44.13,44462.0,37.4139,37.4479,37.4139,37.4479,44462.0
2023-09-05 14:20:00,44.13,44.14,44.1,44.11,35911.0,37.4479,37.4564,37.4224,37.4309,35911.0
2023-09-05 14:25:00,44.11,44.13,44.09,44.1,62984.0,37.4309,37.4479,37.4139,37.4224,62984.0
2023-09-05 14:30:00,44.11,44.15,44.1,44.13,48146.0,37.4309,37.4649,37.4224,37.4479,48146.0
2023-09-05 14:35:00,44.13,44.17,44.13,44.16,23124.0,37.4479,37.4818,37.4479,37.4733,23124.0
2023-09-05 14:40:00,44.16,44.18,44.14,44.14,53546.0,37.4733,37.4903,37.4564,37.4564,53546.0
2023-09-05 14:45:00,44.15,44.15,44.13,44.14,42127.0,37.4649,37.4649,37.4479,37.4564,42127.0
2023-09-05 14:50:00,44.14,44.15,44.13,44.15,33156.0,37.4564,37.4649,37.4479,37.4649,33156.0
2023-09-05 14:55:00,44.15,44.18,44.14,44.18,52187.0,37.4649,37.4903,37.4564,37.4903,52187.0
2023-09-05 15:00:00,44.18,44.19,44.14,44.15,58046.0,37.4903,37.4988,37.4564,37.4649,58046.0
2023-09-05 15:05:00,44.14,44.15,44.11,44.12,73172.0,37.4564,37.4649,37.4309,37.4394,73172.0
2023-09-05 15:10:00,44.13,44.19,44.12,44.19,78039.0,37.4479,37.4988,37.4394,37.4988,78039.0
2023-09-05 15:15:00,44.19,44.2,44.18,44.19,49633.0,37.4988,37.5073,37.4903,37.4988,49633.0
2023-09-05 15:20:00,44.19,44.21,44.16,44.17,99298.0,37.4988,37.5158,37.4733,37.4818,99298.0
2023-09-05 15:25:00,44.17,44.2,44.16,44.2,85512.0,37.4818,37.5073,37.4733,37.5073,85512.0
2023-09-05 15:30:00,44.2,44.2,44.16,44.17,78034.0,37.5073,37.5073,37.4733,37.4818,78034.0
2023-09-05 15:35:00,44.18,44.24,44.17,44.24,83317.0,37.4903,37.5412,37.4818,37.5412,83317.0
2023-09-05 15:40:00,44.24,44.24,44.2,44.21,125253.0,37.5412,37.5412,37.5073,37.5158,125253.0
2023-09-05 15:45:00,44.2,44.22,44.18,44.19,162802.0,37.5073,37.5243,37.4903,37.4988,162802.0
2023-09-05 15:50:00,44.18,44.19,44.11,44.13,202612.0,37.4903,37.4988,37.4309,37.4479,202612.0
2023-09-05 15:55:00,44.13,44.13,44.07,44.08,607479.0,37.4479,37.4479,37.397,37.4055,607479.0
2023-09-06 09:30:00,44.0,44.03,43.63,43.77,442492.0,37.3376,37.363,37.0236,37.1424,442492.0
2023-09-06 09:35:00,43.77,43.81,43.67,43.76,81142.0,37.1424,37.1763,37.0575,37.1339,81142.0
2023-09-06 09:40:00,43.75,43.79,43.72,43.77,114353.0,37.1254,37.1594,37.1,37.1424,114353.0
2023-09-06 09:45:00,43.77,43.8,43.64,43.65,111566.0,37.1424,37.1679,37.0321,37.0406,111566.0
2023-09-06 09:50:00,43.64,43.65,43.56,43.61,144151.0,37.0321,37.0406,36.9642,37.0066,144151.0
2023-09-06 09:55:00,43.6,43.67,43.59,43.66,51950.0,36.9981,37.0575,36.9897,37.0491,51950.0
2023-09-06 10:00:00,43.66,43.7,43.62,43.66,59571.0,37.0491,37.083,37.0151,37.0491,59571.0
2023-09-06 10:05:00,43.66,43.74,43.66,43.73,101261.0,37.0491,37.1169,37.0491,37.1085,101261.0
2023-09-06 10:10:00,43.72,43.83,43.71,43.77,81402.0,37.1,37.1933,37.0915,37.1424,81402.0
2023-09-06 10:15:00,43.77,43.78,43.72,43.73,53309.0,37.1424,37.1509,37.1,37.1085,53309.0
2023-09-06 10:20:00,43.73,43.76,43.71,43.74,49549.0,37.1085,37.1339,37.0915,37.1169,49549.0
2023-09-06 10:25:00,43.73,43.74,43.64,43.66,54525.0,37.1085,37.1169,37.0321,37.0491,54525.0
2023-09-06 10:30:00,43.67,43.71,43.66,43.7,52438.0,37.0575,37.0915,37.0491,37.083,52438.0
2023-09-06 10:35:00,43.7,43.72,43.68,43.69,69784.0,37.083,37.1,37.066,37.0745,69784.0
2023-09-06 10:40:00,43.69,43.72,43.67,43.7,45769.0,37.0745,37.1,37.0575,37.083,45769.0
2023-09-06 10:45:00,43.7,43.72,43.67,43.7,35187.0,37.083,37.1,37.0575,37.083,35187.0
2023-09-06 10:50:00,43.71,43.73,43.68,43.69,48242.0,37.0915,37.1085,37.066,37.0745,48242.0
2023-09-06 10:55:00,43.69,43.74,43.68,43.72,64614.0,37.0745,37.1169,37.066,37.1,64614.0
2023-09-06 11:00:00,43.72,43.77,43.71,43.72,43682.0,37.1,37.1424,37.0915,37.1,43682.0
2023-09-06 11:05:00,43.72,43.77,43.72,43.75,47635.0,37.1,37.1424,37.1,37.1254,47635.0
2023-09-06 11:10:00,43.74,43.75,43.68,43.69,103043.0,37.1169,37.1254,37.066,37.0745,103043.0
2023-09-06 11:15:00,43.69,43.72,43.67,43.69,30442.0,37.0745,37.1,37.0575,37.0745,30442.0
2023-09-06 11:20:00,43.69,43.69,43.64,43.67,48281.0,37.0745,37.0745,37.0321,37.0575,48281.0
2023-09-06 11:25:00,43.66,43.67,43.63,43.63,31375.0,37.0491,37.0575,37.0236,37.0236,31375.0
2023-09-06 11:30:00,43.63,43.64,43.58,43.59,95627.0,37.0236,37.0321,36.9812,36.9897,95627.0
2023-09-06 11:35:00,43.58,43.62,43.57,43.58,60187.0,36.9812,37.0151,36.9727,36.9812,60187.0
2023-09-06 11:40:00,43.58,43.61,43.57,43.61,74092.0,36.9812,37.0066,36.9727,37.0066,74092.0
2023-09-06 11:45:00,43.61,43.61,43.59,43.6,37844.0,37.0066,37.0066,36.9897,36.9981,37844.0
2023-09-06 11:50:00,43.6,43.63,43.6,43.62,28365.0,36.9981,37.0236,36.9981,37.0151,28365.0
2023-09-06 11:55:00,43.61,43.63,43.6,43.61,54848.0,37.0066,37.0236,36.9981,37.0066,54848.0
2023-09-06 12:00:00,43.61,43.64,43.6,43.61,50415.0,37.0066,37.0321,36.9981,37.0066,50415.0
2023-09-06 12:05:00,43.61,43.63,43.6,43.63,65463.0,37.0066,37.0236,36.9981,37.0236,65463.0
2023-09-06 12:10:00,43.63,43.64,43.61,43.64,37930.0,37.0236,37.0321,37.0066,37.0321,37930.0
2023-09-06 12:15:00,43.64,43.64,43.61,43.63,47136.0,37.0321,37.0321,37.0066,37.0236,47136.0
2023-09-06 12:20:00,43.62,43.65,43.62,43.65,29896.0,37.0151,37.0406,37.0151,37.0406,29896.0
2023-09-06 12:25:00,43.65,43.66,43.63,43.65,34955.0,37.0406,37.0491,37.0236,37.0406,34955.0
2023-09-06 12:30:00,43.65,43.69,43.64,43.66,54875.0,37.0406,37.0745,37.0321,37.0491,54875.0
2023-09-06 12:35:00,43.66,43.66,43.59,43.59,35275.0,37.0491,37.0491,36.9897,36.9897,35275.0
2023-09-06 12:40:00,43.6,43.6,43.56,43.58,44337.0,36.9981,36.9981,36.9642,36.9812,44337.0
2023-09-06 12:45:00,43.58,43.59,43.52,43.53,68959.0,36.9812,36.9897,36.9303,36.9387,68959.0
2023-09-06 12:50:00,43.53,43.54,43.51,43.52,45714.0,36.9387,36.9472,36.9218,36.9303,45714.0
2023-09-06 12:55:00,43.52,43.52,43.5,43.52,68227.0,36.9303,36.9303,36.9133,36.9303,68227.0
2023-09-06 13:00:00,43.52,43.52,43.51,43.51,42121.0,36.9303,36.9303,36.9218,36.9218,42121.0
2023-09-06 13:05:00,43.51,43.52,43.45,43.46,157602.0,36.9218,36.9303,36.8709,36.8793,157602.0
2023-09-06 13:10:00,43.46,43.52,43.45,43.52,54763.0,36.8793,36.9303,36.8709,36.9303,54763.0
2023-09-06 13:15:00,43.51,43.57,43.51,43.57,37273.0,36.9218,36.9727,36.9218,36.9727,37273.0
2023-09-06 13:20:00,43.57,43.58,43.54,43.58,31916.0,36.9727,36.9812,36.9472,36.9812,31916.0
2023-09-06 13:25:00,43.58,43.6,43.57,43.58,62904.0,36.9812,36.9981,36.9727,36.9812,62904.0
2023-09-06 13:30:00,43.59,43.6,43.54,43.55,95231.0,36.9897,36.9981,36.9472,36.9557,95231.0
2023-09-06 13:35:00,43.54,43.62,43.53,43.59,34591.0,36.9472,37.0151,36.9387,36.9897,34591.0
2023-09-06 13:40:00,43.59,43.59,43.56,43.59,39899.0,36.9897,36.9897,36.9642,36.9897,39899.0
2023-09-06 13:45:00,43.59,43.65,43.58,43.64,39306.0,36.9897,37.0406,36.9812,37.0321,39306.0
2023-09-06 13:50:00,43.63,43.64,43.6,43.61,57574.0,37.0236,37.0321,36.9981,37.0066,57574.0
2023-09-06 13:55:00,43.6,43.67,43.6,43.65,51605.0,36.9981,37.0575,36.9981,37.0406,51605.0
2023-09-06 14:00:00,43.65,43.7,43.64,43.67,51291.0,37.0406,37.083,37.0321,37.0575,51291.0
2023-09-06 14:05:00,43.68,43.69,43.65,43.66,99525.0,37.066,37.0745,37.0406,37.0491,99525.0
2023-09-06 14:10:00,43.66,43.71,43.66,43.7,36774.0,37.0491,37.0915,37.0491,37.083,36774.0
2023-09-06 14:15:00,43.71,43.73,43.69,43.73,69279.0,37.0915,37.1085,37.0745,37.1085,69279.0
2023-09-06 14:20:00,43.73,43.74,43.72,43.73,37138.0,37.1085,37.1169,37.1,37.1085,37138.0
2023-09-06 14:25:00,43.73,43.75,43.73,43.75,42087.0,37.1085,37.1254,37.1085,37.1254,42087.0
2023-09-06 14:30:00,43.75,43.78,43.75,43.77,37067.0,37.1254,37.1509,37.1254,37.1424,37067.0
2023-09-06 14:35:00,43.77,43.79,43.76,43.78,30732.0,37.1424,37.1594,37.1339,37.1509,30732.0
2023-09-06 14:40:00,43.79,43.8,43.77,43.78,63784.0,37.1594,37.1679,37.1424,37.1509,63784.0
2023-09-06 14:45:00,43.79,43.79,43.73,43.73,65014.0,37.1594,37.1594,37.1085,37.1085,65014.0
2023-09-06 14:50:00,43.74,43.74,43.68,43.72,97888.0,37.1169,37.1169,37.066,37.1,97888.0
2023-09-06 14:55:00,43.71,43.75,43.71,43.75,27279.0,37.0915,37.1254,37.0915,37.1254,27279.0
2023-09-06 15:00:00,43.75,43.75,43.63,43.64,137455.0,37.1254,37.1254,37.0236,37.0321,137455.0
2023-09-06 15:05:00,43.64,43.64,43.62,43.62,60914.0,37.0321,37.0321,37.0151,37.0151,60914.0
2023-09-06 15:10:00,43.63,43.65,43.61,43.64,65503.0,37.0236,37.0406,37.0066,37.0321,65503.0
2023-09-06 15:15:00,43.64,43.66,43.62,43.63,89564.0,37.0321,37.0491,37.0151,37.0236,89564.0
2023-09-06 15:20:00,43.63,43.66,43.62,43.65,77250.0,37.0236,37.0491,37.0151,37.0406,77250.0
2023-09-06 15:25:00,43.66,43.7,43.64,43.69,100259.0,37.0491,37.083,37.0321,37.0745,100259.0
2023-09-06 15:30:00,43.69,43.7,43.65,43.66,84420.0,37.0745,37.083,37.0406,37.0491,84420.0
2023-09-06 15:35:00,43.66,43.67,43.64,43.66,72938.0,37.0491,37.0575,37.0321,37.0491,72938.0
2023-09-06 15:40:00,43.66,43.67,43.6,43.61,186856.0,37.0491,37.0575,36.9981,37.0066,186856.0
2023-09-06 15:45:00,43.61,43.61,43.5,43.54,288114.0,37.0066,37.0066,36.9133,36.9472,288114.0
2023-09-06 15:50:00,43.54,43.55,43.48,43.49,390926.0,36.9472,36.9557,36.8963,36.9048,390926.0
2023-09-06 15:55:00,43.5,43.54,43.49,43.53,819632.0,36.9133,36.9472,36.9048,36.9387,819632.0
2023-09-07 09:30:00,43.73,43.83,43.66,43.8,204700.0,37.1085,37.1933,37.0491,37.1679,204700.0
2023-09-07 09:35:00,43.8,43.88,43.7,43.7,79578.0,37.1679,37.2357,37.083,37.083,79578.0
2023-09-07 09:40:00,43.71,43.74,43.62,43.7,91985.0,37.0915,37.1169,37.0151,37.083,91985.0
2023-09-07 09:45:00,43.72,43.76,43.69,43.72,50432.0,37.1,37.1339,37.0745,37.1,50432.0
2023-09-07 09:50:00,43.72,43.73,43.66,43.71,56573.0,37.1,37.1085,37.0491,37.0915,56573.0
2023-09-07 09:55:00,43.7,43.71,43.62,43.69,58464.0,37.083,37.0915,37.0151,37.0745,58464.0
2023-09-07 10:00:00,43.69,43.71,43.63,43.65,71712.0,37.0745,37.0915,37.0236,37.0406,71712.0
2023-09-07 10:05:00,43.65,43.66,43.58,43.61,78663.0,37.0406,37.0491,36.9812,37.0066,78663.0
2023-09-07 10:10:00,43.61,43.62,43.56,43.59,53678.0,37.0066,37.0151,36.9642,36.9897,53678.0
2023-09-07 10:15:00,43.59,43.62,43.54,43.55,80959.0,36.9897,37.0151,36.9472,36.9557,80959.0
2023-09-07 10:20:00,43.55,43.56,43.47,43.49,99069.0,36.9557,36.9642,36.8878,36.9048,99069.0
2023-09-07 10:25:00,43.49,43.49,43.43,43.43,128548.0,36.9048,36.9048,36.8539,36.8539,128548.0
2023-09-07 10:30:00,43.44,43.48,43.42,43.45,74326.0,36.8624,36.8963,36.8454,36.8709,74326.0
2023-09-07 10:35:00,43.45,43.47,43.42,43.46,54641.0,36.8709,36.8878,36.8454,36.8793,54641.0
2023-09-07 10:40:00,43.47,43.5,43.43,43.5,50541.0,36.8878,36.9133,36.8539,36.9133,50541.0
2023-09-07 10:45:00,43.51,43.55,43.5,43.55,79089.0,36.9218,36.9557,36.9133,36.9557,79089.0
2023-09-07 10:50:00,43.55,43.64,43.54,43.63,108963.0,36.9557,37.0321,36.9472,37.0236,108963.0
2023-09-07 10:55:00,43.64,43.66,43.62,43.66,57506.0,37.0321,37.0491,37.0151,37.0491,57506.0
2023-09-07 11:00:00,43.66,43.66,43.61,43.61,60157.0,37.0491,37.0491,37.0066,37.0066,60157.0
2023-09-07 11:05:00,43.62,43.64,43.6,43.64,50739.0,37.0151,37.0321,36.9981,37.0321,50739.0
2023-09-07 11:10:00,43.64,43.64,43.55,43.58,89488.0,37.0321,37.0321,36.9557,36.9812,89488.0
2023-09-07 11:15:00,43.58,43.61,43.55,43.61,37530.0,36.9812,37.0066,36.9557,37.0066,37530.0
2023-09-07 11:20:00,43.6,43.61,43.58,43.61,24078.0,36.9981,37.0066,36.9812,37.0066,24078.0
2023-09-07 11:25:00,43.61,43.64,43.59,43.63,64932.0,37.0066,37.0321,36.9897,37.0236,64932.0
2023-09-07 11:30:00,43.62,43.66,43.61,43.64,48209.0,37.0151,37.0491,37.0066,37.0321,48209.0
2023-09-07 11:35:00,43.64,43.68,43.64,43.66,28220.0,37.0321,37.066,37.0321,37.0491,28220.0
2023-09-07 11:40:00,43.66,43.67,43.63,43.64,28407.0,37.0491,37.0575,37.0236,37.0321,28407.0
2023-09-07 11:45:00,43.64,43.66,43.63,43.66,21183.0,37.0321,37.0491,37.0236,37.0491,21183.0
2023-09-07 11:50:00,43.65,43.65,43.63,43.64,44696.0,37.0406,37.0406,37.0236,37.0321,44696.0
2023-09-07 11:55:00,43.65,43.65,43.62,43.64,31349.0,37.0406,37.0406,37.0151,37.0321,31349.0
2023-09-07 12:00:00,43.64,43.67,43.63,43.65,29497.0,37.0321,37.0575,37.0236,37.0406,29497.0
2023-09-07 12:05:00,43.66,43.68,43.65,43.66,29391.0,37.0491,37.066,37.0406,37.0491,29391.0
2023-09-07 12:10:00,43.66,43.71,43.66,43.7,32323.0,37.0491,37.0915,37.0491,37.083,32323.0
2023-09-07 12:15:00,43.7,43.7,43.64,43.65,32850.0,37.083,37.083,37.0321,37.0406,32850.0
2023-09-07 12:20:00,43.66,43.67,43.63,43.66,17038.0,37.0491,37.0575,37.0236,37.0491,17038.0
2023-09-07 12:25:00,43.66,43.66,43.62,43.64,33010.0,37.0491,37.0491,37.0151,37.0321,33010.0
2023-09-07 12:30:00,43.65,43.65,43.6,43.62,38848.0,37.0406,37.0406,36.9981,37.0151,38848.0
2023-09-07 12:35:00,43.63,43.64,43.6,43.62,37525.0,37.0236,37.0321,36.9981,37.0151,37525.0
2023-09-07 12:40:00,43.62,43.62,43.6,43.61,18985.0,37.0151,37.0151,36.9981,37.0066,18985.0
2023-09-07 12:45:00,43.6,43.64,43.6,43.64,36555.0,36.9981,37.0321,36.9981,37.0321,36555.0
2023-09-07 12:50:00,43.64,43.64,43.6,43.62,20775.0,37.0321,37.0321,36.9981,37.0151,20775.0
2023-09-07 12:55:00,43.62,43.63,43.61,43.63,28023.0,37.0151,37.0236,37.0066,37.0236,28023.0
2023-09-07 13:00:00,43.63,43.64,43.61,43.61,60853.0,37.0236,37.0321,37.0066,37.0066,60853.0
2023-09-07 13:05:00,43.62,43.62,43.6,43.62,25348.0,37.0151,37.0151,36.9981,37.0151,25348.0
2023-09-07 13:10:00,43.62,43.63,43.6,43.63,27071.0,37.0151,37.0236,36.9981,37.0236,27071.0
2023-09-07 13:15:00,43.62,43.64,43.61,43.64,31897.0,37.0151,37.0321,37.0066,37.0321,31897.0
2023-09-07 13:20:00,43.64,43.65,43.63,43.65,31808.0,37.0321,37.0406,37.0236,37.0406,31808.0
2023-09-07 13:25:00,43.65,43.66,43.62,43.66,42013.0,37.0406,37.0491,37.0151,37.0491,42013.0
2023-09-07 13:30:00,43.67,43.67,43.63,43.64,40826.0,37.0575,37.0575,37.0236,37.0321,40826.0
2023-09-07 13:35:00,43.64,43.66,43.62,43.64,35585.0,37.0321,37.0491,37.0151,37.0321,35585.0
2023-09-07 13:40:00,43.65,43.67,43.62,43.65,125466.0,37.0406,37.0575,37.0151,37.0406,125466.0
2023-09-07 13:45:00,43.66,43.66,43.61,43.62,42553.0,37.0491,37.0491,37.0066,37.0151,42553.0
2023-09-07 13:50:00,43.61,43.62,43.59,43.61,42085.0,37.0066,37.0151,36.9897,37.0066,42085.0
2023-09-07 13:55:00,43.61,43.64,43.6,43.62,26214.0,37.0066,37.0321,36.9981,37.0151,26214.0
2023-09-07 14:00:00,43.63,43.63,43.61,43.63,29916.0,37.0236,37.0236,37.0066,37.0236,29916.0
2023-09-07 14:05:00,43.63,43.63,43.61,43.63,34814.0,37.0236,37.0236,37.0066,37.0236,34814.0
2023-09-07 14:10:00,43.63,43.63,43.6,43.61,25228.0,37.0236,37.0236,36.9981,37.0066,25228.0
2023-09-07 14:15:00,43.61,43.61,43.56,43.58,54705.0,37.0066,37.0066,36.9642,36.9812,54705.0
2023-09-07 14:20:00,43.58,43.6,43.57,43.59,25948.0,36.9812,36.9981,36.9727,36.9897,25948.0
2023-09-07 14:25:00,43.59,43.6,43.58,43.6,21966.0,36.9897,36.9981,36.9812,36.9981,21966.0
2023-09-07 14:30:00,43.59,43.61,43.58,43.61,45920.0,36.9897,37.0066,36.9812,37.0066,45920.0
2023-09-07 14:35:00,43.61,43.62,43.56,43.59,60975.0,37.0066,37.0151,36.9642,36.9897,60975.0
2023-09-07 14:40:00,43.59,43.61,43.58,43.59,26924.0,36.9897,37.0066,36.9812,36.9897,26924.0
2023-09-07 14:45:00,43.6,43.61,43.58,43.59,42494.0,36.9981,37.0066,36.9812,36.9897,42494.0
2023-09-07 14:50:00,43.6,43.62,43.58,43.61,63618.0,36.9981,37.0151,36.9812,37.0066,63618.0
2023-09-07 14:55:00,43.61,43.63,43.6,43.62,53359.0,37.0066,37.0236,36.9981,37.0151,53359.0
2023-09-07 15:00:00,43.62,43.63,43.6,43.61,35038.0,37.0151,37.0236,36.9981,37.0066,35038.0
2023-09-07 15:05:00,43.61,43.61,43.58,43.59,42855.0,37.0066,37.0066,36.9812,36.9897,42855.0
2023-09-07 15:10:00,43.6,43.63,43.59,43.63,58731.0,36.9981,37.0236,36.9897,37.0236,58731.0
2023-09-07 15:15:00,43.63,43.64,43.6,43.63,50490.0,37.0236,37.0321,36.9981,37.0236,50490.0
2023-09-07 15:20:00,43.64,43.67,43.63,43.66,47833.0,37.0321,37.0575,37.0236,37.0491,47833.0
2023-09-07 15:25:00,43.66,43.67,43.64,43.65,49059.0,37.0491,37.0575,37.0321,37.0406,49059.0
2023-09-07 15:30:00,43.65,43.66,43.64,43.65,50696.0,37.0406,37.0491,37.0321,37.0406,50696.0
2023-09-07 15:35:00,43.65,43.66,43.63,43.64,70490.0,37.0406,37.0491,37.0236,37.0321,70490.0
2023-09-07 15:40:00,43.64,43.7,43.64,43.7,84708.0,37.0321,37.083,37.0321,37.083,84708.0
2023-09-07 15:45:00,43.7,43.72,43.68,43.72,95214.0,37.083,37.1,37.066,37.1,95214.0
2023-09-07 15:50:00,43.72,43.73,43.68,43.69,193575.0,37.1,37.1085,37.066,37.0745,193575.0
2023-09-07 15:55:00,43.7,43.74,43.68,43.73,383844.0,37.083,37.1169,37.066,37.1085,383844.0
2023-09-08 09:30:00,43.84,43.86,43.74,43.76,235887.0,37.2018,37.2188,37.1169,37.1339,235887.0
2023-09-08 09:35:00,43.76,43.82,43.69,43.72,70976.0,37.1339,37.1848,37.0745,37.1,70976.0
2023-09-08 09:40:00,43.72,43.72,43.67,43.69,49530.0,37.1,37.1,37.0575,37.0745,49530.0
2023-09-08 09:45:00,43.69,43.71,43.67,43.69,58099.0,37.0745,37.0915,37.0575,37.0745,58099.0
2023-09-08 09:50:00,43.69,43.72,43.64,43.69,49522.0,37.0745,37.1,37.0321,37.0745,49522.0
2023-09-08 09:55:00,43.68,43.79,43.68,43.75,61665.0,37.066,37.1594,37.066,37.1254,61665.0
2023-09-08 10:00:00,43.76,43.78,43.73,43.77,36530.0,37.1339,37.1509,37.1085,37.1424,36530.0
2023-09-08 10:05:00,43.77,43.82,43.73,43.81,146602.0,37.1424,37.1848,37.1085,37.1763,146602.0
2023-09-08 10:10:00,43.8,43.81,43.73,43.77,65049.0,37.1679,37.1763,37.1085,37.1424,65049.0
2023-09-08 10:15:00,43.78,43.79,43.75,43.78,47098.0,37.1509,37.1594,37.1254,37.1509,47098.0
2023-09-08 10:20:00,43.79,43.84,43.78,43.84,109568.0,37.1594,37.2018,37.1509,37.2018,109568.0
2023-09-08 10:25:00,43.84,43.84,43.78,43.8,86386.0,37.2018,37.2018,37.1509,37.1679,86386.0
2023-09-08 10:30:00,43.8,43.81,43.77,43.79,49243.0,37.1679,37.1763,37.1424,37.1594,49243.0
2023-09-08 10:35:00,43.78,43.79,43.71,43.77,93603.0,37.1509,37.1594,37.0915,37.1424,93603.0
2023-09-08 10:40:00,43.77,43.79,43.75,43.77,25794.0,37.1424,37.1594,37.1254,37.1424,25794.0
2023-09-08 10:45:00,43.77,43.81,43.77,43.8,76656.0,37.1424,37.1763,37.1424,37.1679,76656.0
2023-09-08 10:50:00,43.79,43.83,43.79,43.81,57373.0,37.1594,37.1933,37.1594,37.1763,57373.0
2023-09-08 10:55:00,43.81,43.85,43.79,43.84,104796.0,37.1763,37.2103,37.1594,37.2018,104796.0
2023-09-08 11:00:00,43.85,43.86,43.8,43.81,103084.0,37.2103,37.2188,37.1679,37.1763,103084.0
2023-09-08 11:05:00,43.81,43.82,43.79,43.8,52324.0,37.1763,37.1848,37.1594,37.1679,52324.0
2023-09-08 11:10:00,43.8,43.84,43.79,43.83,39450.0,37.1679,37.2018,37.1594,37.1933,39450.0
2023-09-08 11:15:00,43.83,43.84,43.79,43.79,56720.0,37.1933,37.2018,37.1594,37.1594,56720.0
2023-09-08 11:20:00,43.8,43.81,43.78,43.78,38080.0,37.1679,37.1763,37.1509,37.1509,38080.0
2023-09-08 11:25:00,43.79,43.79,43.76,43.76,27576.0,37.1594,37.1594,37.1339,37.1339,27576.0
2023-09-08 11:30:00,43.77,43.79,43.76,43.77,27475.0,37.1424,37.1594,37.1339,37.1424,27475.0
2023-09-08 11:35:00,43.76,43.81,43.75,43.81,52734.0,37.1339,37.1763,37.1254,37.1763,52734.0
2023-09-08 11:40:00,43.82,43.83,43.78,43.79,23962.0,37.1848,37.1933,37.1509,37.1594,23962.0
2023-09-08 11:45:00,43.79,43.84,43.79,43.83,30957.0,37.1594,37.2018,37.1594,37.1933,30957.0
2023-09-08 11:50:00,43.83,43.84,43.79,43.84,33776.0,37.1933,37.2018,37.1594,37.2018,33776.0
2023-09-08 11:55:00,43.84,43.86,43.82,43.83,52388.0,37.2018,37.2188,37.1848,37.1933,52388.0
2023-09-08 12:00:00,43.83,43.84,43.81,43.84,30463.0,37.1933,37.2018,37.1763,37.2018,30463.0
2023-09-08 12:05:00,43.84,43.85,43.81,43.82,28693.0,37.2018,37.2103,37.1763,37.1848,28693.0
2023-09-08 12:10:00,43.82,43.85,43.81,43.84,88990.0,37.1848,37.2103,37.1763,37.2018,88990.0
2023-09-08 12:15:00,43.84,43.89,43.84,43.86,65671.0,37.2018,37.2442,37.2018,37.2188,65671.0
2023-09-08 12:20:00,43.87,43.88,43.86,43.88,29890.0,37.2273,37.2357,37.2188,37.2357,29890.0
2023-09-08 12:25:00,43.88,43.89,43.85,43.89,27856.0,37.2357,37.2442,37.2103,37.2442,27856.0
2023-09-08 12:30:00,43.89,43.9,43.86,43.9,48731.0,37.2442,37.2527,37.2188,37.2527,48731.0
2023-09-08 12:35:00,43.89,43.92,43.89,43.9,48557.0,37.2442,37.2697,37.2442,37.2527,48557.0
2023-09-08 12:40:00,43.9,43.93,43.9,43.93,69462.0,37.2527,37.2782,37.2527,37.2782,69462.0
2023-09-08 12:45:00,43.93,43.93,43.89,43.9,43493.0,37.2782,37.2782,37.2442,37.2527,43493.0
2023-09-08 12:50:00,43.91,43.92,43.89,43.91,21429.0,37.2612,37.2697,37.2442,37.2612,21429.0
2023-09-08 12:55:00,43.91,43.92,43.89,43.89,29631.0,37.2612,37.2697,37.2442,37.2442,29631.0
2023-09-08 13:00:00,43.9,43.91,43.87,43.91,31715.0,37.2527,37.2612,37.2273,37.2612,31715.0
2023-09-08 13:05:00,43.91,43.91,43.89,43.9,24220.0,37.2612,37.2612,37.2442,37.2527,24220.0
2023-09-08 13:10:00,43.9,43.92,43.88,43.91,36989.0,37.2527,37.2697,37.2357,37.2612,36989.0
2023-09-08 13:15:00,43.91,43.93,43.9,43.91,50586.0,37.2612,37.2782,37.2527,37.2612,50586.0
2023-09-08 13:20:00,43.91,43.93,43.91,43.91,21537.0,37.2612,37.2782,37.2612,37.2612,21537.0
2023-09-08 13:25:00,43.92,43.95,43.9,43.94,66194.0,37.2697,37.2951,37.2527,37.2867,66194.0
2023-09-08 13:30:00,43.94,43.95,43.92,43.94,41987.0,37.2867,37.2951,37.2697,37.2867,41987.0
2023-09-08 13:35:00,43.94,43.97,43.92,43.97,38120.0,37.2867,37.3121,37.2697,37.3121,38120.0
2023-09-08 13:40:00,43.96,43.99,43.96,43.98,61280.0,37.3036,37.3291,37.3036,37.3206,61280.0
2023-09-08 13:45:00,43.97,43.97,43.94,43.95,32230.0,37.3121,37.3121,37.2867,37.2951,32230.0
2023-09-08 13:50:00,43.95,43.96,43.92,43.92,26053.0,37.2951,37.3036,37.2697,37.2697,26053.0
2023-09-08 13:55:00,43.93,43.94,43.91,43.93,42480.0,37.2782,37.2867,37.2612,37.2782,42480.0
2023-09-08 14:00:00,43.93,43.96,43.93,43.95,16689.0,37.2782,37.3036,37.2782,37.2951,16689.0
2023-09-08 14:05:00,43.95,43.96,43.92,43.95,25770.0,37.2951,37.3036,37.2697,37.2951,25770.0
2023-09-08 14:10:00,43.96,43.96,43.93,43.96,39953.0,37.3036,37.3036,37.2782,37.3036,39953.0
2023-09-08 14:15:00,43.96,43.97,43.93,43.94,30158.0,37.3036,37.3121,37.2782,37.2867,30158.0
2023-09-08 14:20:00,43.95,43.97,43.94,43.96,22660.0,37.2951,37.3121,37.2867,37.3036,22660.0
2023-09-08 14:25:00,43.96,43.97,43.94,43.95,19805.0,37.3036,37.3121,37.2867,37.2951,19805.0
2023-09-08 14:30:00,43.96,43.96,43.92,43.93,36979.0,37.3036,37.3036,37.2697,37.2782,36979.0
2023-09-08 14:35:00,43.93,43.94,43.9,43.91,31281.0,37.2782,37.2867,37.2527,37.2612,31281.0
2023-09-08 14:40:00,43.92,43.95,43.91,43.95,60882.0,37.2697,37.2951,37.2612,37.2951,60882.0
2023-09-08 14:45:00,43.95,43.95,43.92,43.93,29386.0,37.2951,37.2951,37.2697,37.2782,29386.0
2023-09-08 14:50:00,43.93,43.93,43.9,43.91,34775.0,37.2782,37.2782,37.2527,37.2612,34775.0
2023-09-08 14:55:00,43.91,43.95,43.91,43.95,20002.0,37.2612,37.2951,37.2612,37.2951,20002.0
2023-09-08 15:00:00,43.95,43.96,43.91,43.91,28677.0,37.2951,37.3036,37.2612,37.2612,28677.0
2023-09-08 15:05:00,43.92,43.96,43.92,43.93,54204.0,37.2697,37.3036,37.2697,37.2782,54204.0
2023-09-08 15:10:00,43.93,43.93,43.91,43.92,35633.0,37.2782,37.2782,37.2612,37.2697,35633.0
2023-09-08 15:15:00,43.92,43.94,43.91,43.92,45000.0,37.2697,37.2867,37.2612,37.2697,45000.0
2023-09-08 15:20:00,43.92,43.94,43.91,43.91,56511.0,37.2697,37.2867,37.2612,37.2612,56511.0
2023-09-08 15:25:00,43.92,43.94,43.91,43.93,60802.0,37.2697,37.2867,37.2612,37.2782,60802.0
2023-09-08 15:30:00,43.94,44.01,43.93,44.0,95772.0,37.2867,37.3461,37.2782,37.3376,95772.0
2023-09-08 15:35:00,44.01,44.05,44.0,44.04,41585.0,37.3461,37.38,37.3376,37.3715,41585.0
2023-09-08 15:40:00,44.05,44.06,44.03,44.05,69756.0,37.38,37.3885,37.363,37.38,69756.0
2023-09-08 15:45:00,44.05,44.09,44.04,44.07,71885.0,37.38,37.4139,37.3715,37.397,71885.0
2023-09-08 15:50:00,44.07,44.08,44.05,44.06,161897.0,37.397,37.4055,37.38,37.3885,161897.0
2023-09-08 15:55:00,44.07,44.1,44.05,44.1,358696.0,37.397,37.4224,37.38,37.4224,358696.0
2023-09-11 09:30:00,44.22,44.36,44.18,44.31,442689.0,37.5243,37.6431,37.4903,37.6006,442689.0
2023-09-11 09:35:00,44.3,44.37,44.25,44.32,110603.0,37.5921,37.6515,37.5497,37.6091,110603.0
2023-09-11 09:40:00,44.32,44.32,44.25,44.3,128109.0,37.6091,37.6091,37.5497,37.5921,128109.0
2023-09-11 09:45:00,44.31,44.38,44.28,44.34,187803.0,37.6006,37.66,37.5752,37.6261,187803.0
2023-09-11 09:50:00,44.35,44.36,44.29,44.32,113597.0,37.6346,37.6431,37.5837,37.6091,113597.0
2023-09-11 09:55:00,44.32,44.44,44.3,44.4,177358.0,37.6091,37.7109,37.5921,37.677,177358.0
2023-09-11 10:00:00,44.41,44.44,44.36,44.41,120299.0,37.6855,37.7109,37.6431,37.6855,120299.0
2023-09-11 10:05:00,44.41,44.48,44.39,44.48,183213.0,37.6855,37.7449,37.6685,37.7449,183213.0
2023-09-11 10:10:00,44.48,44.51,44.45,44.5,143335.0,37.7449,37.7703,37.7194,37.7619,143335.0
2023-09-11 10:15:00,44.5,44.54,44.44,44.53,130219.0,37.7619,37.7958,37.7109,37.7873,130219.0
2023-09-11 10:20:00,44.54,44.55,44.49,44.51,82333.0,37.7958,37.8043,37.7534,37.7703,82333.0
2023-09-11 10:25:00,44.51,44.6,44.48,44.59,182495.0,37.7703,37.8467,37.7449,37.8382,182495.0
2023-09-11 10:30:00,44.59,44.61,44.52,44.52,131336.0,37.8382,37.8552,37.7788,37.7788,131336.0
2023-09-11 10:35:00,44.52,44.56,44.51,44.55,99317.0,37.7788,37.8128,37.7703,37.8043,99317.0
2023-09-11 10:40:00,44.55,44.59,44.54,44.58,78650.0,37.8043,37.8382,37.7958,37.8297,78650.0
2023-09-11 10:45:00,44.57,44.64,44.57,44.59,132952.0,37.8213,37.8807,37.8213,37.8382,132952.0
2023-09-11 10:50:00,44.59,44.65,44.58,44.65,86061.0,37.8382,37.8892,37.8297,37.8892,86061.0
2023-09-11 10:55:00,44.65,44.65,44.61,44.64,94876.0,37.8892,37.8892,37.8552,37.8807,94876.0
2023-09-11 11:00:00,44.64,44.64,44.56,44.58,51362.0,37.8807,37.8807,37.8128,37.8297,51362.0
2023-09-11 11:05:00,44.58,44.67,44.58,44.66,76223.0,37.8297,37.9061,37.8297,37.8976,76223.0
2023-09-11 11:10:00,44.66,44.68,44.63,44.65,71331.0,37.8976,37.9146,37.8722,37.8892,71331.0
2023-09-11 11:15:00,44.64,44.68,44.62,44.68,145322.0,37.8807,37.9146,37.8637,37.9146,145322.0
2023-09-11 11:20:00,44.68,44.69,44.63,44.64,62760.0,37.9146,37.9231,37.8722,37.8807,62760.0
2023-09-11 11:25:00,44.64,44.68,44.64,44.68,50066.0,37.8807,37.9146,37.8807,37.9146,50066.0
2023-09-11 11:30:00,44.68,44.7,44.67,44.7,92142.0,37.9146,37.9316,37.9061,37.9316,92142.0
2023-09-11 11:35:00,44.7,44.71,44.68,44.71,75658.0,37.9316,37.9401,37.9146,37.9401,75658.0
2023-09-11 11:40:00,44.71,44.76,44.7,44.72,92772.0,37.9401,37.9825,37.9316,37.9486,92772.0
2023-09-11 11:45:00,44.72,44.78,44.71,44.75,207328.0,37.9486,37.9995,37.9401,37.974,207328.0
2023-09-11 11:50:00,44.75,44.76,44.73,44.76,46397.0,37.974,37.9825,37.957,37.9825,46397.0
2023-09-11 11:55:00,44.76,44.78,44.74,44.77,68861.0,37.9825,37.9995,37.9655,37.991,68861.0
2023-09-11 12:00:00,44.77,44.83,44.76,44.83,114325.0,37.991,38.0419,37.9825,38.0419,114325.0
2023-09-11 12:05:00,44.83,44.83,44.79,44.82,50161.0,38.0419,38.0419,38.008,38.0334,50161.0
2023-09-11 12:10:00,44.82,44.86,44.81,44.86,53030.0,38.0334,38.0674,38.0249,38.0674,53030.0
2023-09-11 12:15:00,44.86,44.88,44.83,44.84,91071.0,38.0674,38.0843,38.0419,38.0504,91071.0
2023-09-11 12:20:00,44.84,44.84,44.77,44.77,42818.0,38.0504,38.0504,37.991,37.991,42818.0
2023-09-11 12:25:00,44.77,44.8,44.77,44.78,48695.0,37.991,38.0164,37.991,37.9995,48695.0
2023-09-11 12:30:00,44.78,44.83,44.75,44.83,49707.0,37.9995,38.0419,37.974,38.0419,49707.0
2023-09-11 12:35:00,44.82,44.84,44.81,44.83,69307.0,38.0334,38.0504,38.0249,38.0419,69307.0
2023-09-11 12:40:00,44.83,44.85,44.82,44.83,47781.0,38.0419,38.0589,38.0334,38.0419,47781.0
2023-09-11 12:45:00,44.82,44.84,44.81,44.83,39229.0,38.0334,38.0504,38.0249,38.0419,39229.0
2023-09-11 12:50:00,44.83,44.84,44.81,44.84,40444.0,38.0419,38.0504,38.0249,38.0504,40444.0
2023-09-11 12:55:00,44.84,44.84,44.81,44.82,46584.0,38.0504,38.0504,38.0249,38.0334,46584.0
2023-09-11 13:00:00,44.82,44.82,44.78,44.78,37963.0,38.0334,38.0334,37.9995,37.9995,37963.0
2023-09-11 13:05:00,44.78,44.8,44.75,44.75,65384.0,37.9995,38.0164,37.974,37.974,65384.0
2023-09-11 13:10:00,44.76,44.76,44.74,44.76,37753.0,37.9825,37.9825,37.9655,37.9825,37753.0
2023-09-11 13:15:00,44.76,44.76,44.71,44.72,50919.0,37.9825,37.9825,37.9401,37.9486,50919.0
2023-09-11 13:20:00,44.72,44.72,44.68,44.69,75075.0,37.9486,37.9486,37.9146,37.9231,75075.0
2023-09-11 13:25:00,44.69,44.72,44.67,44.68,60208.0,37.9231,37.9486,37.9061,37.9146,60208.0
2023-09-11 13:30:00,44.67,44.68,44.64,44.66,58161.0,37.9061,37.9146,37.8807,37.8976,58161.0
2023-09-11 13:35:00,44.66,44.67,44.65,44.66,34107.0,37.8976,37.9061,37.8892,37.8976,34107.0
2023-09-11 13:40:00,44.66,44.67,44.6,44.61,41926.0,37.8976,37.9061,37.8467,37.8552,41926.0
2023-09-11 13:45:00,44.61,44.62,44.53,44.54,71228.0,37.8552,37.8637,37.7873,37.7958,71228.0
2023-09-11 13:50:00,44.53,44.56,44.51,44.54,86762.0,37.7873,37.8128,37.7703,37.7958,86762.0
2023-09-11 13:55:00,44.54,44.55,44.53,44.54,19216.0,37.7958,37.8043,37.7873,37.7958,19216.0
2023-09-11 14:00:00,44.54,44.56,44.53,44.56,41222.0,37.7958,37.8128,37.7873,37.8128,41222.0
2023-09-11 14:05:00,44.56,44.56,44.47,44.51,110480.0,37.8128,37.8128,37.7364,37.7703,110480.0
2023-09-11 14:10:00,44.51,44.51,44.43,44.44,56555.0,37.7703,37.7703,37.7025,37.7109,56555.0
2023-09-11 14:15:00,44.44,44.47,44.41,44.47,56860.0,37.7109,37.7364,37.6855,37.7364,56860.0
2023-09-11 14:20:00,44.47,44.5,44.46,44.49,53756.0,37.7364,37.7619,37.7279,37.7534,53756.0
2023-09-11 14:25:00,44.49,44.54,44.49,44.53,56372.0,37.7534,37.7958,37.7534,37.7873,56372.0
2023-09-11 14:30:00,44.53,44.54,44.5,44.51,48697.0,37.7873,37.7958,37.7619,37.7703,48697.0
2023-09-11 14:35:00,44.5,44.55,44.49,44.54,81782.0,37.7619,37.8043,37.7534,37.7958,81782.0
2023-09-11 14:40:00,44.54,44.58,44.53,44.58,55927.0,37.7958,37.8297,37.7873,37.8297,55927.0
2023-09-11 14:45:00,44.58,44.58,44.56,44.57,49030.0,37.8297,37.8297,37.8128,37.8213,49030.0
2023-09-11 14:50:00,44.57,44.58,44.54,44.55,41109.0,37.8213,37.8297,37.7958,37.8043,41109.0
2023-09-11 14:55:00,44.55,44.55,44.51,44.52,61996.0,37.8043,37.8043,37.7703,37.7788,61996.0
2023-09-11 15:00:00,44.53,44.55,44.52,44.54,54057.0,37.7873,37.8043,37.7788,37.7958,54057.0
2023-09-11 15:05:00,44.54,44.55,44.52,44.53,49003.0,37.7958,37.8043,37.7788,37.7873,49003.0
2023-09-11 15:10:00,44.53,44.54,44.52,44.53,54582.0,37.7873,37.7958,37.7788,37.7873,54582.0
2023-09-11 15:15:00,44.53,44.54,44.51,44.52,70065.0,37.7873,37.7958,37.7703,37.7788,70065.0
2023-09-11 15:20:00,44.53,44.62,44.53,44.61,117133.0,37.7873,37.8637,37.7873,37.8552,117133.0
2023-09-11 15:25:00,44.61,44.62,44.53,44.54,95011.0,37.8552,37.8637,37.7873,37.7958,95011.0
2023-09-11 15:30:00,44.54,44.54,44.49,44.5,76186.0,37.7958,37.7958,37.7534,37.7619,76186.0
2023-09-11 15:35:00,44.49,44.5,44.46,44.48,91478.0,37.7534,37.7619,37.7279,37.7449,91478.0
2023-09-11 15:40:00,44.49,44.5,44.47,44.48,68429.0,37.7534,37.7619,37.7364,37.7449,68429.0
2023-09-11 15:45:00,44.47,44.48,44.45,44.46,130802.0,37.7364,37.7449,37.7194,37.7279,130802.0
2023-09-11 15:50:00,44.46,44.47,44.41,44.44,180942.0,37.7279,37.7364,37.6855,37.7109,180942.0
2023-09-11 15:55:00,44.44,44.47,44.41,44.46,472914.0,37.7109,37.7364,37.6855,37.7279,472914.0
2023-09-12 09:30:00,44.53,44.79,44.52,44.78,191370.0,37.7873,38.008,37.7788,37.9995,191370.0
2023-09-12 09:35:00,44.77,44.78,44.66,44.67,78658.0,37.991,37.9995,37.8976,37.9061,78658.0
2023-09-12 09:40:00,44.66,44.7,44.62,44.65,97737.0,37.8976,37.9316,37.8637,37.8892,97737.0
2023-09-12 09:45:00,44.65,44.78,44.64,44.76,105935.0,37.8892,37.9995,37.8807,37.9825,105935.0
2023-09-12 09:50:00,44.76,44.8,44.72,44.77,91556.0,37.9825,38.0164,37.9486,37.991,91556.0
2023-09-12 09:55:00,44.77,44.86,44.75,44.84,157070.0,37.991,38.0674,37.974,38.0504,157070.0
2023-09-12 10:00:00,44.84,44.86,44.81,44.84,95720.0,38.0504,38.0674,38.0249,38.0504,95720.0
2023-09-12 10:05:00,44.83,44.83,44.75,44.78,84484.0,38.0419,38.0419,37.974,37.9995,84484.0
2023-09-12 10:10:00,44.78,44.82,44.77,44.8,100728.0,37.9995,38.0334,37.991,38.0164,100728.0
2023-09-12 10:15:00,44.8,44.85,44.8,44.84,51426.0,38.0164,38.0589,38.0164,38.0504,51426.0
2023-09-12 10:20:00,44.84,44.89,44.83,44.89,53872.0,38.0504,38.0928,38.0419,38.0928,53872.0
2023-09-12 10:25:00,44.89,44.95,44.88,44.91,85643.0,38.0928,38.1437,38.0843,38.1098,85643.0
2023-09-12 10:30:00,44.92,44.93,44.87,44.88,93233.0,38.1183,38.1268,38.0758,38.0843,93233.0
2023-09-12 10:35:00,44.88,44.89,44.86,44.89,50911.0,38.0843,38.0928,38.0674,38.0928,50911.0
2023-09-12 10:40:00,44.88,44.92,44.87,44.91,67367.0,38.0843,38.1183,38.0758,38.1098,67367.0
2023-09-12 10:45:00,44.91,44.93,44.9,44.93,51672.0,38.1098,38.1268,38.1013,38.1268,51672.0
2023-09-12 10:50:00,44.92,44.95,44.91,44.93,113660.0,38.1183,38.1437,38.1098,38.1268,113660.0
2023-09-12 10:55:00,44.93,44.95,44.88,44.9,87830.0,38.1268,38.1437,38.0843,38.1013,87830.0
2023-09-12 11:00:00,44.9,44.91,44.83,44.86,84659.0,38.1013,38.1098,38.0419,38.0674,84659.0
2023-09-12 11:05:00,44.86,44.88,44.83,44.86,52162.0,38.0674,38.0843,38.0419,38.0674,52162.0
2023-09-12 11:10:00,44.85,44.85,44.8,44.83,103170.0,38.0589,38.0589,38.0164,38.0419,103170.0
2023-09-12 11:15:00,44.83,44.86,44.82,44.84,77416.0,38.0419,38.0674,38.0334,38.0504,77416.0
2023-09-12 11:20:00,44.84,44.94,44.83,44.94,78371.0,38.0504,38.1352,38.0419,38.1352,78371.0
2023-09-12 11:25:00,44.94,44.94,44.91,44.93,112198.0,38.1352,38.1352,38.1098,38.1268,112198.0
2023-09-12 11:30:00,44.94,44.94,44.91,44.91,34415.0,38.1352,38.1352,38.1098,38.1098,34415.0
2023-09-12 11:35:00,44.91,44.94,44.88,44.91,50658.0,38.1098,38.1352,38.0843,38.1098,50658.0
2023-09-12 11:40:00,44.91,44.93,44.9,44.93,67453.0,38.1098,38.1268,38.1013,38.1268,67453.0
2023-09-12 11:45:00,44.93,44.93,44.91,44.93,37187.0,38.1268,38.1268,38.1098,38.1268,37187.0
2023-09-12 11:50:00,44.93,44.95,44.92,44.95,60923.0,38.1268,38.1437,38.1183,38.1437,60923.0
2023-09-12 11:55:00,44.95,44.96,44.94,44.96,48988.0,38.1437,38.1522,38.1352,38.1522,48988.0
2023-09-12 12:00:00,44.95,44.96,44.94,44.95,30627.0,38.1437,38.1522,38.1352,38.1437,30627.0
2023-09-12 12:05:00,44.95,44.96,44.94,44.96,47611.0,38.1437,38.1522,38.1352,38.1522,47611.0
2023-09-12 12:10:00,44.96,44.96,44.91,44.93,39511.0,38.1522,38.1522,38.1098,38.1268,39511.0
2023-09-12 12:15:00,44.93,44.95,44.91,44.91,23754.0,38.1268,38.1437,38.1098,38.1098,23754.0
2023-09-12 12:20:00,44.92,44.93,44.91,44.92,24673.0,38.1183,38.1268,38.1098,38.1183,24673.0
2023-09-12 12:25:00,44.93,44.93,44.87,44.88,39253.0,38.1268,38.1268,38.0758,38.0843,39253.0
2023-09-12 12:30:00,44.89,44.92,44.88,44.9,23734.0,38.0928,38.1183,38.0843,38.1013,23734.0
2023-09-12 12:35:00,44.9,44.93,44.9,44.92,14215.0,38.1013,38.1268,38.1013,38.1183,14215.0
2023-09-12 12:40:00,44.91,44.94,44.91,44.93,27989.0,38.1098,38.1352,38.1098,38.1268,27989.0
2023-09-12 12:45:00,44.92,44.93,44.91,44.93,30786.0,38.1183,38.1268,38.1098,38.1268,30786.0
2023-09-12 12:50:00,44.93,44.93,44.91,44.93,24502.0,38.1268,38.1268,38.1098,38.1268,24502.0
2023-09-12 12:55:00,44.93,44.95,44.92,44.94,35211.0,38.1268,38.1437,38.1183,38.1352,35211.0
2023-09-12 13:00:00,44.94,44.96,44.92,44.94,45692.0,38.1352,38.1522,38.1183,38.1352,45692.0
2023-09-12 13:05:00,44.95,44.96,44.94,44.96,16985.0,38.1437,38.1522,38.1352,38.1522,16985.0
2023-09-12 13:10:00,44.96,45.0,44.96,44.98,122427.0,38.1522,38.1862,38.1522,38.1692,122427.0
2023-09-12 13:15:00,44.98,44.99,44.98,44.99,19543.0,38.1692,38.1777,38.1692,38.1777,19543.0
2023-09-12 13:20:00,44.98,45.03,44.98,45.02,199212.0,38.1692,38.2116,38.1692,38.2031,199212.0
2023-09-12 13:25:00,45.03,45.03,44.98,45.01,34496.0,38.2116,38.2116,38.1692,38.1946,34496.0
2023-09-12 13:30:00,45.01,45.02,44.99,45.0,40930.0,38.1946,38.2031,38.1777,38.1862,40930.0
2023-09-12 13:35:00,45.0,45.01,44.98,45.01,30243.0,38.1862,38.1946,38.1692,38.1946,30243.0
2023-09-12 13:40:00,45.01,45.01,45.0,45.01,21710.0,38.1946,38.1946,38.1862,38.1946,21710.0
2023-09-12 13:45:00,45.01,45.02,44.96,44.97,54867.0,38.1946,38.2031,38.1522,38.1607,54867.0
2023-09-12 13:50:00,44.96,44.99,44.96,44.98,37552.0,38.1522,38.1777,38.1522,38.1692,37552.0
2023-09-12 13:55:00,44.98,45.0,44.97,44.98,36022.0,38.1692,38.1862,38.1607,38.1692,36022.0
2023-09-12 14:00:00,44.98,44.99,44.94,44.94,44423.0,38.1692,38.1777,38.1352,38.1352,44423.0
2023-09-12 14:05:00,44.94,44.95,44.93,44.94,42939.0,38.1352,38.1437,38.1268,38.1352,42939.0
2023-09-12 14:10:00,44.94,44.95,44.91,44.91,31193.0,38.1352,38.1437,38.1098,38.1098,31193.0
2023-09-12 14:15:00,44.91,44.94,44.91,44.94,31175.0,38.1098,38.1352,38.1098,38.1352,31175.0
2023-09-12 14:20:00,44.94,44.95,44.91,44.93,34682.0,38.1352,38.1437,38.1098,38.1268,34682.0
2023-09-12 14:25:00,44.93,44.93,44.91,44.92,30425.0,38.1268,38.1268,38.1098,38.1183,30425.0
2023-09-12 14:30:00,44.93,44.93,44.89,44.9,52583.0,38.1268,38.1268,38.0928,38.1013,52583.0
2023-09-12 14:35:00,44.9,44.91,44.89,44.9,21412.0,38.1013,38.1098,38.0928,38.1013,21412.0
2023-09-12 14:40:00,44.9,44.9,44.88,44.89,22071.0,38.1013,38.1013,38.0843,38.0928,22071.0
2023-09-12 14:45:00,44.89,44.89,44.85,44.87,62663.0,38.0928,38.0928,38.0589,38.0758,62663.0
2023-09-12 14:50:00,44.86,44.87,44.84,44.84,74693.0,38.0674,38.0758,38.0504,38.0504,74693.0
2023-09-12 14:55:00,44.85,44.87,44.84,44.87,56638.0,38.0589,38.0758,38.0504,38.0758,56638.0
2023-09-12 15:00:00,44.87,44.87,44.81,44.83,52241.0,38.0758,38.0758,38.0249,38.0419,52241.0
2023-09-12 15:05:00,44.83,44.83,44.8,44.81,51562.0,38.0419,38.0419,38.0164,38.0249,51562.0
2023-09-12 15:10:00,44.82,44.82,44.8,44.82,55703.0,38.0334,38.0334,38.0164,38.0334,55703.0
2023-09-12 15:15:00,44.82,44.82,44.76,44.77,85443.0,38.0334,38.0334,37.9825,37.991,85443.0
2023-09-12 15:20:00,44.78,44.78,44.74,44.74,86240.0,37.9995,37.9995,37.9655,37.9655,86240.0
2023-09-12 15:25:00,44.74,44.77,44.74,44.76,76582.0,37.9655,37.991,37.9655,37.9825,76582.0
2023-09-12 15:30:00,44.76,44.78,44.75,44.77,90898.0,37.9825,37.9995,37.974,37.991,90898.0
2023-09-12 15:35:00,44.77,44.8,44.76,44.78,66273.0,37.991,38.0164,37.9825,37.9995,66273.0
2023-09-12 15:40:00,44.78,44.81,44.77,44.8,75016.0,37.9995,38.0249,37.991,38.0164,75016.0
2023-09-12 15:45:00,44.8,44.8,44.74,44.76,112797.0,38.0164,38.0164,37.9655,37.9825,112797.0
2023-09-12 15:50:00,44.76,44.82,44.76,44.82,171711.0,37.9825,38.0334,37.9825,38.0334,171711.0
2023-09-12 15:55:00,44.82,44.88,44.81,44.87,372864.0,38.0334,38.0843,38.0249,38.0758,372864.0
2023-09-13 09:30:00,45.0,45.0,44.85,44.88,259925.0,38.1862,38.1862,38.0589,38.0843,259925.0
2023-09-13 09:35:00,44.87,44.88,44.79,44.8,73329.0,38.0758,38.0843,38.008,38.0164,73329.0
2023-09-13 09:40:00,44.8,44.81,44.71,44.75,196800.0,38.0164,38.0249,37.9401,37.974,196800.0
2023-09-13 09:45:00,44.76,44.82,44.74,44.8,90024.0,37.9825,38.0334,37.9655,38.0164,90024.0
2023-09-13 09:50:00,44.8,44.86,44.77,44.86,65929.0,38.0164,38.0674,37.991,38.0674,65929.0
2023-09-13 09:55:00,44.86,44.88,44.79,44.79,61635.0,38.0674,38.0843,38.008,38.008,61635.0
2023-09-13 10:00:00,44.8,44.87,44.79,44.8,64930.0,38.0164,38.0758,38.008,38.0164,64930.0
2023-09-13 10:05:00,44.79,44.8,44.73,44.76,73412.0,38.008,38.0164,37.957,37.9825,73412.0
2023-09-13 10:10:00,44.76,44.82,44.74,44.81,56311.0,37.9825,38.0334,37.9655,38.0249,56311.0
2023-09-13 10:15:00,44.81,44.82,44.77,44.77,45700.0,38.0249,38.0334,37.991,37.991,45700.0
2023-09-13 10:20:00,44.78,44.78,44.72,44.73,65793.0,37.9995,37.9995,37.9486,37.957,65793.0
2023-09-13 10:25:00,44.73,44.74,44.72,44.73,29286.0,37.957,37.9655,37.9486,37.957,29286.0
2023-09-13 10:30:00,44.73,44.77,44.73,44.76,45533.0,37.957,37.991,37.957,37.9825,45533.0
2023-09-13 10:35:00,44.76,44.8,44.75,44.78,39042.0,37.9825,38.0164,37.974,37.9995,39042.0
2023-09-13 10:40:00,44.79,44.82,44.77,44.81,64784.0,38.008,38.0334,37.991,38.0249,64784.0
2023-09-13 10:45:00,44.8,44.82,44.77,44.8,44699.0,38.0164,38.0334,37.991,38.0164,44699.0
2023-09-13 10:50:00,44.8,44.82,44.79,44.8,90496.0,38.0164,38.0334,38.008,38.0164,90496.0
2023-09-13 10:55:00,44.8,44.84,44.79,44.84,36518.0,38.0164,38.0504,38.008,38.0504,36518.0
2023-09-13 11:00:00,44.84,44.86,44.83,44.85,32936.0,38.0504,38.0674,38.0419,38.0589,32936.0
2023-09-13 11:05:00,44.84,44.88,44.84,44.88,19695.0,38.0504,38.0843,38.0504,38.0843,19695.0
2023-09-13 11:10:00,44.88,44.89,44.87,44.89,42042.0,38.0843,38.0928,38.0758,38.0928,42042.0
2023-09-13 11:15:00,44.89,44.9,44.86,44.87,63774.0,38.0928,38.1013,38.0674,38.0758,63774.0
2023-09-13 11:20:00,44.87,44.89,44.84,44.84,36765.0,38.0758,38.0928,38.0504,38.0504,36765.0
2023-09-13 11:25:00,44.84,44.87,44.83,44.87,27701.0,38.0504,38.0758,38.0419,38.0758,27701.0
2023-09-13 11:30:00,44.87,44.87,44.84,44.84,78822.0,38.0758,38.0758,38.0504,38.0504,78822.0
2023-09-13 11:35:00,44.85,44.85,44.8,44.8,28390.0,38.0589,38.0589,38.0164,38.0164,28390.0
2023-09-13 11:40:00,44.8,44.81,44.78,44.78,56954.0,38.0164,38.0249,37.9995,37.9995,56954.0
2023-09-13 11:45:00,44.78,44.79,44.77,44.78,50592.0,37.9995,38.008,37.991,37.9995,50592.0
2023-09-13 11:50:00,44.79,44.82,44.78,44.79,36143.0,38.008,38.0334,37.9995,38.008,36143.0
2023-09-13 11:55:00,44.8,44.8,44.73,44.73,70479.0,38.0164,38.0164,37.957,37.957,70479.0
2023-09-13 12:00:00,44.73,44.74,44.69,44.7,67818.0,37.957,37.9655,37.9231,37.9316,67818.0
2023-09-13 12:05:00,44.69,44.69,44.68,44.69,28934.0,37.9231,37.9231,37.9146,37.9231,28934.0
2023-09-13 12:10:00,44.69,44.7,44.6,44.61,102700.0,37.9231,37.9316,37.8467,37.8552,102700.0
2023-09-13 12:15:00,44.61,44.67,44.6,44.65,61985.0,37.8552,37.9061,37.8467,37.8892,61985.0
2023-09-13 12:20:00,44.64,44.69,44.64,44.68,36471.0,37.8807,37.9231,37.8807,37.9146,36471.0
2023-09-13 12:25:00,44.68,44.7,44.67,44.69,30244.0,37.9146,37.9316,37.9061,37.9231,30244.0
2023-09-13 12:30:00,44.69,44.7,44.67,44.68,74572.0,37.9231,37.9316,37.9061,37.9146,74572.0
2023-09-13 12:35:00,44.67,44.68,44.66,44.67,21923.0,37.9061,37.9146,37.8976,37.9061,21923.0
2023-09-13 12:40:00,44.66,44.67,44.64,44.66,34414.0,37.8976,37.9061,37.8807,37.8976,34414.0
2023-09-13 12:45:00,44.66,44.7,44.64,44.69,51177.0,37.8976,37.9316,37.8807,37.9231,51177.0
2023-09-13 12:50:00,44.7,44.71,44.69,44.71,57538.0,37.9316,37.9401,37.9231,37.9401,57538.0
2023-09-13 12:55:00,44.71,44.73,44.7,44.72,31294.0,37.9401,37.957,37.9316,37.9486,31294.0
2023-09-13 13:00:00,44.72,44.74,44.7,44.73,49186.0,37.9486,37.9655,37.9316,37.957,49186.0
2023-09-13 13:05:00,44.74,44.75,44.72,44.73,24916.0,37.9655,37.974,37.9486,37.957,24916.0
2023-09-13 13:10:00,44.73,44.74,44.71,44.72,23083.0,37.957,37.9655,37.9401,37.9486,23083.0
2023-09-13 13:15:00,44.71,44.73,44.69,44.72,53998.0,37.9401,37.957,37.9231,37.9486,53998.0
2023-09-13 13:20:00,44.72,44.74,44.71,44.73,17351.0,37.9486,37.9655,37.9401,37.957,17351.0
2023-09-13 13:25:00,44.73,44.74,44.72,44.73,27492.0,37.957,37.9655,37.9486,37.957,27492.0
2023-09-13 13:30:00,44.73,44.74,44.71,44.73,26614.0,37.957,37.9655,37.9401,37.957,26614.0
2023-09-13 13:35:00,44.73,44.75,44.72,44.74,34990.0,37.957,37.974,37.9486,37.9655,34990.0
2023-09-13 13:40:00,44.74,44.75,44.73,44.74,16890.0,37.9655,37.974,37.957,37.9655,16890.0
2023-09-13 13:45:00,44.73,44.74,44.72,44.73,20219.0,37.957,37.9655,37.9486,37.957,20219.0
2023-09-13 13:50:00,44.73,44.74,44.72,44.74,36994.0,37.957,37.9655,37.9486,37.9655,36994.0
2023-09-13 13:55:00,44.74,44.78,44.73,44.78,51309.0,37.9655,37.9995,37.957,37.9995,51309.0
2023-09-13 14:00:00,44.78,44.8,44.77,44.79,61695.0,37.9995,38.0164,37.991,38.008,61695.0
2023-09-13 14:05:00,44.79,44.79,44.76,44.76,21792.0,38.008,38.008,37.9825,37.9825,21792.0
2023-09-13 14:10:00,44.76,44.78,44.76,44.78,26212.0,37.9825,37.9995,37.9825,37.9995,26212.0
2023-09-13 14:15:00,44.78,44.79,44.76,44.77,52238.0,37.9995,38.008,37.9825,37.991,52238.0
2023-09-13 14:20:00,44.77,44.79,44.76,44.78,56407.0,37.991,38.008,37.9825,37.9995,56407.0
2023-09-13 14:25:00,44.79,44.79,44.77,44.79,56408.0,38.008,38.008,37.991,38.008,56408.0
2023-09-13 14:30:00,44.78,44.79,44.77,44.78,42622.0,37.9995,38.008,37.991,37.9995,42622.0
2023-09-13 14:35:00,44.78,44.82,44.78,44.8,98354.0,37.9995,38.0334,37.9995,38.0164,98354.0
2023-09-13 14:40:00,44.8,44.81,44.75,44.76,201327.0,38.0164,38.0249,37.974,37.9825,201327.0
2023-09-13 14:45:00,44.76,44.76,44.72,44.73,71110.0,37.9825,37.9825,37.9486,37.957,71110.0
2023-09-13 14:50:00,44.73,44.73,44.69,44.7,77291.0,37.957,37.957,37.9231,37.9316,77291.0
2023-09-13 14:55:00,44.7,44.73,44.69,44.71,66888.0,37.9316,37.957,37.9231,37.9401,66888.0
2023-09-13 15:00:00,44.72,44.73,44.67,44.68,50733.0,37.9486,37.957,37.9061,37.9146,50733.0
2023-09-13 15:05:00,44.68,44.69,44.62,44.66,110247.0,37.9146,37.9231,37.8637,37.8976,110247.0
2023-09-13 15:10:00,44.66,44.67,44.64,44.66,72756.0,37.8976,37.9061,37.8807,37.8976,72756.0
2023-09-13 15:15:00,44.66,44.71,44.65,44.71,80882.0,37.8976,37.9401,37.8892,37.9401,80882.0
2023-09-13 15:20:00,44.71,44.72,44.7,44.72,52499.0,37.9401,37.9486,37.9316,37.9486,52499.0
2023-09-13 15:25:00,44.72,44.72,44.7,44.72,45104.0,37.9486,37.9486,37.9316,37.9486,45104.0
2023-09-13 15:30:00,44.72,44.73,44.71,44.72,68202.0,37.9486,37.957,37.9401,37.9486,68202.0
2023-09-13 15:35:00,44.73,44.75,44.71,44.73,101092.0,37.957,37.974,37.9401,37.957,101092.0
2023-09-13 15:40:00,44.73,44.75,44.69,44.72,169771.0,37.957,37.974,37.9231,37.9486,169771.0
2023-09-13 15:45:00,44.72,44.74,44.7,44.71,190568.0,37.9486,37.9655,37.9316,37.9401,190568.0
2023-09-13 15:50:00,44.71,44.78,44.7,44.78,309355.0,37.9401,37.9995,37.9316,37.9995,309355.0
2023-09-13 15:55:00,44.78,44.79,44.73,44.73,596311.0,37.9995,38.008,37.957,37.957,596311.0
2023-09-14 09:30:00,43.82,43.95,43.78,43.9,314939.0,38.0112,38.1239,37.9765,38.0806,314939.0
2023-09-14 09:35:00,43.89,43.99,43.88,43.88,215567.0,38.0719,38.1586,38.0632,38.0632,215567.0
2023-09-14 09:40:00,43.89,43.92,43.85,43.92,119639.0,38.0719,38.0979,38.0372,38.0979,119639.0
2023-09-14 09:45:00,43.92,44.03,43.89,44.03,152714.0,38.0979,38.1933,38.0719,38.1933,152714.0
2023-09-14 09:50:00,44.03,44.07,44.0,44.05,107828.0,38.1933,38.228,38.1673,38.2107,107828.0
2023-09-14 09:55:00,44.05,44.11,44.04,44.1,134883.0,38.2107,38.2627,38.202,38.254,134883.0
2023-09-14 10:00:00,44.09,44.11,43.97,43.97,100849.0,38.2454,38.2627,38.1413,38.1413,100849.0
2023-09-14 10:05:00,43.97,44.0,43.95,43.97,134666.0,38.1413,38.1673,38.1239,38.1413,134666.0
2023-09-14 10:10:00,43.97,44.0,43.93,43.94,166122.0,38.1413,38.1673,38.1066,38.1152,166122.0
2023-09-14 10:15:00,43.94,43.99,43.91,43.98,59067.0,38.1152,38.1586,38.0892,38.1499,59067.0
2023-09-14 10:20:00,43.98,43.98,43.9,43.91,94167.0,38.1499,38.1499,38.0806,38.0892,94167.0
2023-09-14 10:25:00,43.91,43.92,43.87,43.9,61445.0,38.0892,38.0979,38.0545,38.0806,61445.0
2023-09-14 10:30:00,43.89,43.93,43.89,43.91,81750.0,38.0719,38.1066,38.0719,38.0892,81750.0
2023-09-14 10:35:00,43.89,43.91,43.85,43.86,55526.0,38.0719,38.0892,38.0372,38.0459,55526.0
2023-09-14 10:40:00,43.86,43.86,43.83,43.84,52596.0,38.0459,38.0459,38.0198,38.0285,52596.0
2023-09-14 10:45:00,43.84,43.85,43.76,43.77,80865.0,38.0285,38.0372,37.9591,37.9678,80865.0
2023-09-14 10:50:00,43.77,43.77,43.7,43.7,87323.0,37.9678,37.9678,37.9071,37.9071,87323.0
2023-09-14 10:55:00,43.7,43.74,43.7,43.73,101348.0,37.9071,37.9418,37.9071,37.9331,101348.0
2023-09-14 11:00:00,43.73,43.74,43.67,43.69,71050.0,37.9331,37.9418,37.881,37.8984,71050.0
2023-09-14 11:05:00,43.69,43.69,43.62,43.63,96056.0,37.8984,37.8984,37.8377,37.8463,96056.0
2023-09-14 11:10:00,43.63,43.69,43.61,43.68,221347.0,37.8463,37.8984,37.829,37.8897,221347.0
2023-09-14 11:15:00,43.68,43.71,43.66,43.66,127806.0,37.8897,37.9157,37.8724,37.8724,127806.0
2023-09-14 11:20:00,43.66,43.67,43.63,43.65,99316.0,37.8724,37.881,37.8463,37.8637,99316.0
2023-09-14 11:25:00,43.65,43.67,43.64,43.66,64192.0,37.8637,37.881,37.855,37.8724,64192.0
2023-09-14 11:30:00,43.66,43.7,43.65,43.67,102727.0,37.8724,37.9071,37.8637,37.881,102727.0
2023-09-14 11:35:00,43.66,43.74,43.66,43.73,60534.0,37.8724,37.9418,37.8724,37.9331,60534.0
2023-09-14 11:40:00,43.73,43.81,43.73,43.8,100162.0,37.9331,38.0025,37.9331,37.9938,100162.0
2023-09-14 11:45:00,43.81,43.82,43.79,43.8,78790.0,38.0025,38.0112,37.9851,37.9938,78790.0
2023-09-14 11:50:00,43.8,43.83,43.78,43.79,165991.0,37.9938,38.0198,37.9765,37.9851,165991.0
2023-09-14 11:55:00,43.78,43.85,43.74,43.82,132009.0,37.9765,38.0372,37.9418,38.0112,132009.0
2023-09-14 12:00:00,43.82,43.84,43.8,43.82,85502.0,38.0112,38.0285,37.9938,38.0112,85502.0
2023-09-14 12:05:00,43.82,43.87,43.81,43.86,84007.0,38.0112,38.0545,38.0025,38.0459,84007.0
2023-09-14 12:10:00,43.86,43.86,43.81,43.83,55180.0,38.0459,38.0459,38.0025,38.0198,55180.0
2023-09-14 12:15:00,43.83,43.83,43.8,43.82,41509.0,38.0198,38.0198,37.9938,38.0112,41509.0
2023-09-14 12:20:00,43.82,43.83,43.79,43.8,46920.0,38.0112,38.0198,37.9851,37.9938,46920.0
2023-09-14 12:25:00,43.81,43.82,43.8,43.82,22901.0,38.0025,38.0112,37.9938,38.0112,22901.0
2023-09-14 12:30:00,43.82,43.84,43.81,43.84,52465.0,38.0112,38.0285,38.0025,38.0285,52465.0
2023-09-14 12:35:00,43.84,43.87,43.82,43.86,111683.0,38.0285,38.0545,38.0112,38.0459,111683.0
2023-09-14 12:40:00,43.85,43.91,43.85,43.88,62922.0,38.0372,38.0892,38.0372,38.0632,62922.0
2023-09-14 12:45:00,43.89,43.91,43.87,43.91,37244.0,38.0719,38.0892,38.0545,38.0892,37244.0
2023-09-14 12:50:00,43.91,43.92,43.88,43.9,50539.0,38.0892,38.0979,38.0632,38.0806,50539.0
2023-09-14 12:55:00,43.9,43.91,43.88,43.9,46305.0,38.0806,38.0892,38.0632,38.0806,46305.0
2023-09-14 13:00:00,43.9,43.94,43.89,43.9,110762.0,38.0806,38.1152,38.0719,38.0806,110762.0
2023-09-14 13:05:00,43.91,44.0,43.9,44.0,98123.0,38.0892,38.1673,38.0806,38.1673,98123.0
2023-09-14 13:10:00,43.99,44.01,43.98,44.01,36560.0,38.1586,38.176,38.1499,38.176,36560.0
2023-09-14 13:15:00,44.0,44.0,43.97,43.98,34969.0,38.1673,38.1673,38.1413,38.1499,34969.0
2023-09-14 13:20:00,43.98,43.99,43.97,43.98,26948.0,38.1499,38.1586,38.1413,38.1499,26948.0
2023-09-14 13:25:00,43.98,43.98,43.96,43.98,30503.0,38.1499,38.1499,38.1326,38.1499,30503.0
2023-09-14 13:30:00,43.97,43.97,43.93,43.94,44592.0,38.1413,38.1413,38.1066,38.1152,44592.0
2023-09-14 13:35:00,43.94,43.97,43.94,43.96,33368.0,38.1152,38.1413,38.1152,38.1326,33368.0
2023-09-14 13:40:00,43.96,43.98,43.94,43.98,41971.0,38.1326,38.1499,38.1152,38.1499,41971.0
2023-09-14 13:45:00,43.98,43.98,43.94,43.95,34380.0,38.1499,38.1499,38.1152,38.1239,34380.0
2023-09-14 13:50:00,43.95,43.97,43.92,43.94,65510.0,38.1239,38.1413,38.0979,38.1152,65510.0
2023-09-14 13:55:00,43.95,43.95,43.93,43.95,27359.0,38.1239,38.1239,38.1066,38.1239,27359.0
2023-09-14 14:00:00,43.95,43.97,43.94,43.97,34560.0,38.1239,38.1413,38.1152,38.1413,34560.0
2023-09-14 14:05:00,43.97,43.98,43.95,43.96,59112.0,38.1413,38.1499,38.1239,38.1326,59112.0
2023-09-14 14:10:00,43.97,44.03,43.96,44.02,151868.0,38.1413,38.1933,38.1326,38.1846,151868.0
2023-09-14 14:15:00,44.02,44.04,43.99,44.0,39222.0,38.1846,38.202,38.1586,38.1673,39222.0
2023-09-14 14:20:00,44.0,44.01,43.98,44.0,31566.0,38.1673,38.176,38.1499,38.1673,31566.0
2023-09-14 14:25:00,43.99,44.03,43.99,44.01,48094.0,38.1586,38.1933,38.1586,38.176,48094.0
2023-09-14 14:30:00,44.01,44.04,44.0,44.01,47917.0,38.176,38.202,38.1673,38.176,47917.0
2023-09-14 14:35:00,44.01,44.04,44.01,44.02,51495.0,38.176,38.202,38.176,38.1846,51495.0
2023-09-14 14:40:00,44.02,44.05,44.01,44.05,61846.0,38.1846,38.2107,38.176,38.2107,61846.0
2023-09-14 14:45:00,44.05,44.07,44.04,44.05,62903.0,38.2107,38.228,38.202,38.2107,62903.0
2023-09-14 14:50:00,44.04,44.06,44.03,44.05,41015.0,38.202,38.2193,38.1933,38.2107,41015.0
2023-09-14 14:55:00,44.05,44.06,44.02,44.02,35318.0,38.2107,38.2193,38.1846,38.1846,35318.0
2023-09-14 15:00:00,44.03,44.04,44.01,44.04,55153.0,38.1933,38.202,38.176,38.202,55153.0
2023-09-14 15:05:00,44.04,44.07,44.02,44.05,43978.0,38.202,38.228,38.1846,38.2107,43978.0
2023-09-14 15:10:00,44.05,44.08,44.05,44.08,60312.0,38.2107,38.2367,38.2107,38.2367,60312.0
2023-09-14 15:15:00,44.08,44.12,44.07,44.11,54212.0,38.2367,38.2714,38.228,38.2627,54212.0
2023-09-14 15:20:00,44.11,44.12,44.05,44.05,71829.0,38.2627,38.2714,38.2107,38.2107,71829.0
2023-09-14 15:25:00,44.05,44.11,44.05,44.09,81171.0,38.2107,38.2627,38.2107,38.2454,81171.0
2023-09-14 15:30:00,44.09,44.1,44.07,44.09,65366.0,38.2454,38.254,38.228,38.2454,65366.0
2023-09-14 15:35:00,44.09,44.11,44.08,44.08,68727.0,38.2454,38.2627,38.2367,38.2367,68727.0
2023-09-14 15:40:00,44.09,44.11,44.08,44.11,94713.0,38.2454,38.2627,38.2367,38.2627,94713.0
2023-09-14 15:45:00,44.11,44.11,44.06,44.08,122542.0,38.2627,38.2627,38.2193,38.2367,122542.0
2023-09-14 15:50:00,44.08,44.15,44.07,44.14,234797.0,38.2367,38.2974,38.228,38.2887,234797.0
2023-09-14 15:55:00,44.14,44.14,44.09,44.1,486099.0,38.2887,38.2887,38.2454,38.254,486099.0
2023-09-15 09:30:00,43.93,44.12,43.82,44.09,1884088.0,38.1066,38.2714,38.0112,38.2454,1884088.0
2023-09-15 09:35:00,44.09,44.13,43.95,44.01,122306.0,38.2454,38.2801,38.1239,38.176,122306.0
2023-09-15 09:40:00,44.02,44.02,43.9,43.92,249198.0,38.1846,38.1846,38.0806,38.0979,249198.0
2023-09-15 09:45:00,43.92,43.98,43.79,43.79,159990.0,38.0979,38.1499,37.9851,37.9851,159990.0
2023-09-15 09:50:00,43.79,43.8,43.71,43.73,102358.0,37.9851,37.9938,37.9157,37.9331,102358.0
2023-09-15 09:55:00,43.73,43.79,43.71,43.73,81924.0,37.9331,37.9851,37.9157,37.9331,81924.0
2023-09-15 10:00:00,43.73,43.85,43.73,43.77,108030.0,37.9331,38.0372,37.9331,37.9678,108030.0
2023-09-15 10:05:00,43.77,43.81,43.75,43.79,52168.0,37.9678,38.0025,37.9504,37.9851,52168.0
2023-09-15 10:10:00,43.78,43.82,43.77,43.82,50755.0,37.9765,38.0112,37.9678,38.0112,50755.0
2023-09-15 10:15:00,43.82,43.85,43.8,43.85,63266.0,38.0112,38.0372,37.9938,38.0372,63266.0
2023-09-15 10:20:00,43.85,43.86,43.83,43.86,81752.0,38.0372,38.0459,38.0198,38.0459,81752.0
2023-09-15 10:25:00,43.86,43.9,43.85,43.86,60589.0,38.0459,38.0806,38.0372,38.0459,60589.0
2023-09-15 10:30:00,43.85,43.87,43.84,43.86,82165.0,38.0372,38.0545,38.0285,38.0459,82165.0
2023-09-15 10:35:00,43.87,43.87,43.84,43.86,67113.0,38.0545,38.0545,38.0285,38.0459,67113.0
2023-09-15 10:40:00,43.86,43.86,43.83,43.86,47084.0,38.0459,38.0459,38.0198,38.0459,47084.0
2023-09-15 10:45:00,43.86,43.89,43.85,43.89,181702.0,38.0459,38.0719,38.0372,38.0719,181702.0
2023-09-15 10:50:00,43.89,43.91,43.85,43.85,141882.0,38.0719,38.0892,38.0372,38.0372,141882.0
2023-09-15 10:55:00,43.85,43.85,43.79,43.8,53514.0,38.0372,38.0372,37.9851,37.9938,53514.0
2023-09-15 11:00:00,43.8,43.8,43.76,43.77,95043.0,37.9938,37.9938,37.9591,37.9678,95043.0
2023-09-15 11:05:00,43.77,43.8,43.76,43.8,271931.0,37.9678,37.9938,37.9591,37.9938,271931.0
2023-09-15 11:10:00,43.8,43.8,43.77,43.77,171515.0,37.9938,37.9938,37.9678,37.9678,171515.0
2023-09-15 11:15:00,43.77,43.81,43.74,43.8,364975.0,37.9678,38.0025,37.9418,37.9938,364975.0
2023-09-15 11:20:00,43.81,43.82,43.76,43.77,138686.0,38.0025,38.0112,37.9591,37.9678,138686.0
2023-09-15 11:25:00,43.77,43.89,43.76,43.88,205825.0,37.9678,38.0719,37.9591,38.0632,205825.0
2023-09-15 11:30:00,43.89,43.98,43.88,43.89,100019.0,38.0719,38.1499,38.0632,38.0719,100019.0
2023-09-15 11:35:00,43.89,43.92,43.86,43.91,38773.0,38.0719,38.0979,38.0459,38.0892,38773.0
2023-09-15 11:40:00,43.91,43.93,43.89,43.91,59584.0,38.0892,38.1066,38.0719,38.0892,59584.0
2023-09-15 11:45:00,43.91,43.95,43.91,43.92,50521.0,38.0892,38.1239,38.0892,38.0979,50521.0
2023-09-15 11:50:00,43.93,43.98,43.92,43.95,53454.0,38.1066,38.1499,38.0979,38.1239,53454.0
2023-09-15 11:55:00,43.96,43.98,43.95,43.96,33688.0,38.1326,38.1499,38.1239,38.1326,33688.0
2023-09-15 12:00:00,43.96,43.96,43.94,43.96,39446.0,38.1326,38.1326,38.1152,38.1326,39446.0
2023-09-15 12:05:00,43.96,43.97,43.94,43.97,40412.0,38.1326,38.1413,38.1152,38.1413,40412.0
2023-09-15 12:10:00,43.97,43.98,43.95,43.96,46385.0,38.1413,38.1499,38.1239,38.1326,46385.0
2023-09-15 12:15:00,43.96,43.98,43.95,43.96,44510.0,38.1326,38.1499,38.1239,38.1326,44510.0
2023-09-15 12:20:00,43.96,43.98,43.95,43.98,38247.0,38.1326,38.1499,38.1239,38.1499,38247.0
2023-09-15 12:25:00,43.99,44.01,43.97,43.98,86813.0,38.1586,38.176,38.1413,38.1499,86813.0
2023-09-15 12:30:00,43.99,43.99,43.97,43.98,68231.0,38.1586,38.1586,38.1413,38.1499,68231.0
2023-09-15 12:35:00,43.98,43.99,43.97,43.98,68221.0,38.1499,38.1586,38.1413,38.1499,68221.0
2023-09-15 12:40:00,43.98,43.98,43.97,43.98,68367.0,38.1499,38.1499,38.1413,38.1499,68367.0
2023-09-15 12:45:00,43.98,43.98,43.95,43.96,109548.0,38.1499,38.1499,38.1239,38.1326,109548.0
2023-09-15 12:50:00,43.95,43.96,43.93,43.96,100974.0,38.1239,38.1326,38.1066,38.1326,100974.0
2023-09-15 12:55:00,43.96,43.96,43.93,43.94,33915.0,38.1326,38.1326,38.1066,38.1152,33915.0
2023-09-15 13:00:00,43.94,43.94,43.88,43.89,60402.0,38.1152,38.1152,38.0632,38.0719,60402.0
2023-09-15 13:05:00,43.89,43.91,43.88,43.91,39356.0,38.0719,38.0892,38.0632,38.0892,39356.0
2023-09-15 13:10:00,43.91,43.91,43.83,43.83,64955.0,38.0892,38.0892,38.0198,38.0198,64955.0
2023-09-15 13:15:00,43.83,43.83,43.78,43.79,38229.0,38.0198,38.0198,37.9765,37.9851,38229.0
2023-09-15 13:20:00,43.78,43.78,43.75,43.77,158319.0,37.9765,37.9765,37.9504,37.9678,158319.0
2023-09-15 13:25:00,43.77,43.79,43.76,43.77,208595.0,37.9678,37.9851,37.9591,37.9678,208595.0
2023-09-15 13:30:00,43.77,43.77,43.71,43.73,146308.0,37.9678,37.9678,37.9157,37.9331,146308.0
2023-09-15 13:35:00,43.73,43.76,43.73,43.76,84066.0,37.9331,37.9591,37.9331,37.9591,84066.0
2023-09-15 13:40:00,43.76,43.78,43.73,43.77,216685.0,37.9591,37.9765,37.9331,37.9678,216685.0
2023-09-15 13:45:00,43.78,43.79,43.77,43.78,47019.0,37.9765,37.9851,37.9678,37.9765,47019.0
2023-09-15 13:50:00,43.78,43.79,43.75,43.77,119080.0,37.9765,37.9851,37.9504,37.9678,119080.0
2023-09-15 13:55:00,43.77,43.81,43.75,43.8,61462.0,37.9678,38.0025,37.9504,37.9938,61462.0
2023-09-15 14:00:00,43.8,43.8,43.71,43.75,76705.0,37.9938,37.9938,37.9157,37.9504,76705.0
2023-09-15 14:05:00,43.75,43.77,43.74,43.76,62015.0,37.9504,37.9678,37.9418,37.9591,62015.0
2023-09-15 14:10:00,43.76,43.8,43.75,43.77,53886.0,37.9591,37.9938,37.9504,37.9678,53886.0
2023-09-15 14:15:00,43.77,43.83,43.76,43.83,49968.0,37.9678,38.0198,37.9591,38.0198,49968.0
2023-09-15 14:20:00,43.83,43.87,43.82,43.87,71979.0,38.0198,38.0545,38.0112,38.0545,71979.0
2023-09-15 14:25:00,43.87,43.88,43.86,43.88,58081.0,38.0545,38.0632,38.0459,38.0632,58081.0
2023-09-15 14:30:00,43.87,43.93,43.87,43.93,42918.0,38.0545,38.1066,38.0545,38.1066,42918.0
2023-09-15 14:35:00,43.93,43.94,43.9,43.93,62509.0,38.1066,38.1152,38.0806,38.1066,62509.0
2023-09-15 14:40:00,43.93,43.98,43.92,43.97,94615.0,38.1066,38.1499,38.0979,38.1413,94615.0
2023-09-15 14:45:00,43.97,44.05,43.97,44.01,121492.0,38.1413,38.2107,38.1413,38.176,121492.0
2023-09-15 14:50:00,44.0,44.03,43.99,44.02,75175.0,38.1673,38.1933,38.1586,38.1846,75175.0
2023-09-15 14:55:00,44.03,44.06,44.02,44.05,75423.0,38.1933,38.2193,38.1846,38.2107,75423.0
2023-09-15 15:00:00,44.05,44.05,44.0,44.0,93453.0,38.2107,38.2107,38.1673,38.1673,93453.0
2023-09-15 15:05:00,44.01,44.02,43.98,44.0,127545.0,38.176,38.1846,38.1499,38.1673,127545.0
2023-09-15 15:10:00,44.0,44.01,43.97,44.01,274970.0,38.1673,38.176,38.1413,38.176,274970.0
2023-09-15 15:15:00,44.01,44.02,44.0,44.01,98949.0,38.176,38.1846,38.1673,38.176,98949.0
2023-09-15 15:20:00,44.0,44.01,43.95,43.95,92184.0,38.1673,38.176,38.1239,38.1239,92184.0
2023-09-15 15:25:00,43.96,43.96,43.9,43.91,141601.0,38.1326,38.1326,38.0806,38.0892,141601.0
2023-09-15 15:30:00,43.91,43.93,43.86,43.88,170201.0,38.0892,38.1066,38.0459,38.0632,170201.0
2023-09-15 15:35:00,43.87,43.92,43.86,43.88,159047.0,38.0545,38.0979,38.0459,38.0632,159047.0
2023-09-15 15:40:00,43.88,43.9,43.85,43.88,110282.0,38.0632,38.0806,38.0372,38.0632,110282.0
2023-09-15 15:45:00,43.88,43.91,43.84,43.84,187434.0,38.0632,38.0892,38.0285,38.0285,187434.0
2023-09-15 15:50:00,43.84,43.84,43.68,43.72,376198.0,38.0285,38.0285,37.8897,37.9244,376198.0
2023-09-15 15:55:00,43.72,43.72,43.49,43.5,1700152.0,37.9244,37.9244,37.7249,37.7336,1700152.0
2023-09-18 09:30:00,43.74,43.75,43.48,43.5,213491.0,37.9418,37.9504,37.7162,37.7336,213491.0
2023-09-18 09:35:00,43.5,43.51,43.38,43.49,97160.0,37.7336,37.7423,37.6295,37.7249,97160.0
2023-09-18 09:40:00,43.5,43.52,43.42,43.43,106056.0,37.7336,37.7509,37.6642,37.6729,106056.0
2023-09-18 09:45:00,43.44,43.48,43.37,43.38,86579.0,37.6815,37.7162,37.6208,37.6295,86579.0
2023-09-18 09:50:00,43.38,43.38,43.28,43.3,121842.0,37.6295,37.6295,37.5427,37.5601,121842.0
2023-09-18 09:55:00,43.3,43.32,43.23,43.26,91505.0,37.5601,37.5774,37.4994,37.5254,91505.0
2023-09-18 10:00:00,43.25,43.39,43.25,43.38,59603.0,37.5167,37.6382,37.5167,37.6295,59603.0
2023-09-18 10:05:00,43.38,43.38,43.32,43.36,61815.0,37.6295,37.6295,37.5774,37.6121,61815.0
2023-09-18 10:10:00,43.36,43.43,43.35,43.39,107480.0,37.6121,37.6729,37.6035,37.6382,107480.0
2023-09-18 10:15:00,43.39,43.4,43.35,43.4,67161.0,37.6382,37.6468,37.6035,37.6468,67161.0
2023-09-18 10:20:00,43.39,43.41,43.38,43.41,76197.0,37.6382,37.6555,37.6295,37.6555,76197.0
2023-09-18 10:25:00,43.41,43.42,43.39,43.41,51495.0,37.6555,37.6642,37.6382,37.6555,51495.0
2023-09-18 10:30:00,43.41,43.44,43.39,43.43,43048.0,37.6555,37.6815,37.6382,37.6729,43048.0
2023-09-18 10:35:00,43.43,43.43,43.39,43.39,37446.0,37.6729,37.6729,37.6382,37.6382,37446.0
2023-09-18 10:40:00,43.4,43.44,43.39,43.43,40767.0,37.6468,37.6815,37.6382,37.6729,40767.0
2023-09-18 10:45:00,43.43,43.43,43.41,43.42,43799.0,37.6729,37.6729,37.6555,37.6642,43799.0
2023-09-18 10:50:00,43.41,43.46,43.41,43.42,76780.0,37.6555,37.6989,37.6555,37.6642,76780.0
2023-09-18 10:55:00,43.43,43.44,43.4,43.41,53857.0,37.6729,37.6815,37.6468,37.6555,53857.0
2023-09-18 11:00:00,43.4,43.4,43.35,43.36,60515.0,37.6468,37.6468,37.6035,37.6121,60515.0
2023-09-18 11:05:00,43.36,43.38,43.33,43.35,63945.0,37.6121,37.6295,37.5861,37.6035,63945.0
2023-09-18 11:10:00,43.35,43.39,43.35,43.36,59894.0,37.6035,37.6382,37.6035,37.6121,59894.0
2023-09-18 11:15:00,43.36,43.37,43.35,43.37,46535.0,37.6121,37.6208,37.6035,37.6208,46535.0
2023-09-18 11:20:00,43.36,43.4,43.36,43.4,34518.0,37.6121,37.6468,37.6121,37.6468,34518.0
2023-09-18 11:25:00,43.4,43.43,43.38,43.43,66862.0,37.6468,37.6729,37.6295,37.6729,66862.0
2023-09-18 11:30:00,43.43,43.44,43.41,43.41,60167.0,37.6729,37.6815,37.6555,37.6555,60167.0
2023-09-18 11:35:00,43.41,43.43,43.41,43.42,39120.0,37.6555,37.6729,37.6555,37.6642,39120.0
2023-09-18 11:40:00,43.43,43.44,43.41,43.43,39675.0,37.6729,37.6815,37.6555,37.6729,39675.0
2023-09-18 11:45:00,43.43,43.43,43.41,43.41,28496.0,37.6729,37.6729,37.6555,37.6555,28496.0
2023-09-18 11:50:00,43.41,43.45,43.4,43.43,52783.0,37.6555,37.6902,37.6468,37.6729,52783.0
2023-09-18 11:55:00,43.43,43.43,43.4,43.41,37839.0,37.6729,37.6729,37.6468,37.6555,37839.0
2023-09-18 12:00:00,43.41,43.42,43.38,43.41,45486.0,37.6555,37.6642,37.6295,37.6555,45486.0
2023-09-18 12:05:00,43.42,43.42,43.39,43.41,53779.0,37.6642,37.6642,37.6382,37.6555,53779.0
2023-09-18 12:10:00,43.41,43.42,43.4,43.41,36119.0,37.6555,37.6642,37.6468,37.6555,36119.0
2023-09-18 12:15:00,43.41,43.45,43.41,43.44,60111.0,37.6555,37.6902,37.6555,37.6815,60111.0
2023-09-18 12:20:00,43.43,43.44,43.41,43.41,37921.0,37.6729,37.6815,37.6555,37.6555,37921.0
2023-09-18 12:25:00,43.41,43.42,43.38,43.41,74220.0,37.6555,37.6642,37.6295,37.6555,74220.0
2023-09-18 12:30:00,43.41,43.46,43.4,43.46,35329.0,37.6555,37.6989,37.6468,37.6989,35329.0
2023-09-18 12:35:00,43.46,43.46,43.44,43.44,38389.0,37.6989,37.6989,37.6815,37.6815,38389.0
2023-09-18 12:40:00,43.43,43.46,43.42,43.43,76736.0,37.6729,37.6989,37.6642,37.6729,76736.0
2023-09-18 12:45:00,43.43,43.44,43.41,43.42,47789.0,37.6729,37.6815,37.6555,37.6642,47789.0
2023-09-18 12:50:00,43.41,43.42,43.37,43.4,53483.0,37.6555,37.6642,37.6208,37.6468,53483.0
2023-09-18 12:55:00,43.4,43.43,43.39,43.4,33440.0,37.6468,37.6729,37.6382,37.6468,33440.0
2023-09-18 13:00:00,43.4,43.45,43.39,43.45,60886.0,37.6468,37.6902,37.6382,37.6902,60886.0
2023-09-18 13:05:00,43.44,43.45,43.43,43.44,38566.0,37.6815,37.6902,37.6729,37.6815,38566.0
2023-09-18 13:10:00,43.43,43.44,43.4,43.41,86158.0,37.6729,37.6815,37.6468,37.6555,86158.0
2023-09-18 13:15:00,43.42,43.46,43.41,43.41,39535.0,37.6642,37.6989,37.6555,37.6555,39535.0
2023-09-18 13:20:00,43.41,43.42,43.38,43.41,66162.0,37.6555,37.6642,37.6295,37.6555,66162.0
2023-09-18 13:25:00,43.42,43.43,43.4,43.41,42948.0,37.6642,37.6729,37.6468,37.6555,42948.0
2023-09-18 13:30:00,43.41,43.41,43.37,43.4,56883.0,37.6555,37.6555,37.6208,37.6468,56883.0
2023-09-18 13:35:00,43.4,43.41,43.39,43.41,28470.0,37.6468,37.6555,37.6382,37.6555,28470.0
2023-09-18 13:40:00,43.4,43.42,43.38,43.39,40957.0,37.6468,37.6642,37.6295,37.6382,40957.0
2023-09-18 13:45:00,43.39,43.39,43.36,43.36,47055.0,37.6382,37.6382,37.6121,37.6121,47055.0
2023-09-18 13:50:00,43.36,43.39,43.33,43.35,55217.0,37.6121,37.6382,37.5861,37.6035,55217.0
2023-09-18 13:55:00,43.36,43.37,43.35,43.36,18943.0,37.6121,37.6208,37.6035,37.6121,18943.0
2023-09-18 14:00:00,43.36,43.36,43.32,43.33,50317.0,37.6121,37.6121,37.5774,37.5861,50317.0
2023-09-18 14:05:00,43.32,43.34,43.31,43.34,62572.0,37.5774,37.5948,37.5688,37.5948,62572.0
2023-09-18 14:10:00,43.34,43.35,43.32,43.35,30722.0,37.5948,37.6035,37.5774,37.6035,30722.0
2023-09-18 14:15:00,43.35,43.36,43.34,43.34,42605.0,37.6035,37.6121,37.5948,37.5948,42605.0
2023-09-18 14:20:00,43.34,43.35,43.32,43.33,43691.0,37.5948,37.6035,37.5774,37.5861,43691.0
2023-09-18 14:25:00,43.33,43.33,43.31,43.31,39794.0,37.5861,37.5861,37.5688,37.5688,39794.0
2023-09-18 14:30:00,43.32,43.34,43.31,43.33,25743.0,37.5774,37.5948,37.5688,37.5861,25743.0
2023-09-18 14:35:00,43.32,43.33,43.28,43.29,63987.0,37.5774,37.5861,37.5427,37.5514,63987.0
2023-09-18 14:40:00,43.29,43.29,43.27,43.28,43649.0,37.5514,37.5514,37.5341,37.5427,43649.0
2023-09-18 14:45:00,43.29,43.29,43.27,43.27,29817.0,37.5514,37.5514,37.5341,37.5341,29817.0
2023-09-18 14:50:00,43.27,43.3,43.26,43.29,71125.0,37.5341,37.5601,37.5254,37.5514,71125.0
2023-09-18 14:55:00,43.29,43.29,43.28,43.29,42942.0,37.5514,37.5514,37.5427,37.5514,42942.0
2023-09-18 15:00:00,43.29,43.29,43.27,43.27,32511.0,37.5514,37.5514,37.5341,37.5341,32511.0
2023-09-18 15:05:00,43.27,43.28,43.25,43.26,100493.0,37.5341,37.5427,37.5167,37.5254,100493.0
2023-09-18 15:10:00,43.26,43.29,43.26,43.27,39681.0,37.5254,37.5514,37.5254,37.5341,39681.0
2023-09-18 15:15:00,43.28,43.28,43.25,43.27,55062.0,37.5427,37.5427,37.5167,37.5341,55062.0
2023-09-18 15:20:00,43.27,43.27,43.25,43.26,30638.0,37.5341,37.5341,37.5167,37.5254,30638.0
2023-09-18 15:25:00,43.25,43.27,43.24,43.27,79913.0,37.5167,37.5341,37.508,37.5341,79913.0
2023-09-18 15:30:00,43.27,43.28,43.26,43.27,74988.0,37.5341,37.5427,37.5254,37.5341,74988.0
2023-09-18 15:35:00,43.27,43.29,43.26,43.27,62679.0,37.5341,37.5514,37.5254,37.5341,62679.0
2023-09-18 15:40:00,43.27,43.31,43.27,43.3,107912.0,37.5341,37.5688,37.5341,37.5601,107912.0
2023-09-18 15:45:00,43.3,43.35,43.29,43.35,114057.0,37.5601,37.6035,37.5514,37.6035,114057.0
2023-09-18 15:50:00,43.35,43.36,43.32,43.34,224814.0,37.6035,37.6121,37.5774,37.5948,224814.0
2023-09-18 15:55:00,43.34,43.41,43.3,43.35,983958.0,37.5948,37.6555,37.5601,37.6035,983958.0
2023-09-19 09:30:00,43.36,43.45,43.27,43.35,118090.0,37.6121,37.6902,37.5341,37.6035,118090.0
2023-09-19 09:35:00,43.34,43.39,43.33,43.35,56557.0,37.5948,37.6382,37.5861,37.6035,56557.0
2023-09-19 09:40:00,43.34,43.34,43.27,43.3,58427.0,37.5948,37.5948,37.5341,37.5601,58427.0
2023-09-19 09:45:00,43.3,43.4,43.3,43.37,125465.0,37.5601,37.6468,37.5601,37.6208,125465.0
2023-09-19 09:50:00,43.38,43.43,43.33,43.34,125566.0,37.6295,37.6729,37.5861,37.5948,125566.0
2023-09-19 09:55:00,43.34,43.36,43.31,43.33,133644.0,37.5948,37.6121,37.5688,37.5861,133644.0
2023-09-19 10:00:00,43.33,43.33,43.28,43.28,92212.0,37.5861,37.5861,37.5427,37.5427,92212.0
2023-09-19 10:05:00,43.28,43.29,43.27,43.28,45896.0,37.5427,37.5514,37.5341,37.5427,45896.0
2023-09-19 10:10:00,43.27,43.28,43.25,43.28,55332.0,37.5341,37.5427,37.5167,37.5427,55332.0
2023-09-19 10:15:00,43.28,43.29,43.25,43.26,38743.0,37.5427,37.5514,37.5167,37.5254,38743.0
2023-09-19 10:20:00,43.26,43.27,43.24,43.24,48836.0,37.5254,37.5341,37.508,37.508,48836.0
2023-09-19 10:25:00,43.25,43.28,43.24,43.27,31408.0,37.5167,37.5427,37.508,37.5341,31408.0
2023-09-19 10:30:00,43.28,43.28,43.24,43.28,24904.0,37.5427,37.5427,37.508,37.5427,24904.0
2023-09-19 10:35:00,43.28,43.29,43.25,43.26,45800.0,37.5427,37.5514,37.5167,37.5254,45800.0
2023-09-19 10:40:00,43.26,43.28,43.25,43.27,66309.0,37.5254,37.5427,37.5167,37.5341,66309.0
2023-09-19 10:45:00,43.28,43.29,43.24,43.25,60100.0,37.5427,37.5514,37.508,37.5167,60100.0
2023-09-19 10:50:00,43.25,43.25,43.16,43.16,104448.0,37.5167,37.5167,37.4386,37.4386,104448.0
2023-09-19 10:55:00,43.16,43.21,43.16,43.19,53565.0,37.4386,37.482,37.4386,37.4647,53565.0
2023-09-19 11:00:00,43.19,43.19,43.16,43.17,32054.0,37.4647,37.4647,37.4386,37.4473,32054.0
2023-09-19 11:05:00,43.17,43.18,43.12,43.13,42526.0,37.4473,37.456,37.404,37.4126,42526.0
2023-09-19 11:10:00,43.13,43.13,43.09,43.13,47665.0,37.4126,37.4126,37.3779,37.4126,47665.0
2023-09-19 11:15:00,43.13,43.13,43.1,43.11,51207.0,37.4126,37.4126,37.3866,37.3953,51207.0
2023-09-19 11:20:00,43.12,43.14,43.11,43.12,31613.0,37.404,37.4213,37.3953,37.404,31613.0
2023-09-19 11:25:00,43.12,43.14,43.11,43.13,36893.0,37.404,37.4213,37.3953,37.4126,36893.0
2023-09-19 11:30:00,43.13,43.17,43.12,43.16,41508.0,37.4126,37.4473,37.404,37.4386,41508.0
2023-09-19 11:35:00,43.16,43.19,43.16,43.18,38740.0,37.4386,37.4647,37.4386,37.456,38740.0
2023-09-19 11:40:00,43.18,43.2,43.17,43.19,17671.0,37.456,37.4733,37.4473,37.4647,17671.0
2023-09-19 11:45:00,43.19,43.19,43.15,43.18,114197.0,37.4647,37.4647,37.43,37.456,114197.0
2023-09-19 11:50:00,43.18,43.2,43.17,43.19,36351.0,37.456,37.4733,37.4473,37.4647,36351.0
2023-09-19 11:55:00,43.19,43.19,43.16,43.16,35135.0,37.4647,37.4647,37.4386,37.4386,35135.0
2023-09-19 12:00:00,43.16,43.2,43.16,43.19,26752.0,37.4386,37.4733,37.4386,37.4647,26752.0
2023-09-19 12:05:00,43.19,43.19,43.16,43.17,25255.0,37.4647,37.4647,37.4386,37.4473,25255.0
2023-09-19 12:10:00,43.18,43.18,43.14,43.14,42523.0,37.456,37.456,37.4213,37.4213,42523.0
2023-09-19 12:15:00,43.15,43.16,43.13,43.16,40549.0,37.43,37.4386,37.4126,37.4386,40549.0
2023-09-19 12:20:00,43.16,43.18,43.15,43.18,25597.0,37.4386,37.456,37.43,37.456,25597.0
2023-09-19 12:25:00,43.18,43.18,43.15,43.15,35087.0,37.456,37.456,37.43,37.43,35087.0
2023-09-19 12:30:00,43.16,43.17,43.12,43.13,68870.0,37.4386,37.4473,37.404,37.4126,68870.0
2023-09-19 12:35:00,43.12,43.13,43.05,43.06,97325.0,37.404,37.4126,37.3432,37.3519,97325.0
2023-09-19 12:40:00,43.06,43.1,43.05,43.09,47463.0,37.3519,37.3866,37.3432,37.3779,47463.0
2023-09-19 12:45:00,43.09,43.1,43.08,43.09,14977.0,37.3779,37.3866,37.3693,37.3779,14977.0
2023-09-19 12:50:00,43.09,43.1,43.07,43.09,28158.0,37.3779,37.3866,37.3606,37.3779,28158.0
2023-09-19 12:55:00,43.09,43.14,43.09,43.13,40685.0,37.3779,37.4213,37.3779,37.4126,40685.0
2023-09-19 13:00:00,43.13,43.14,43.11,43.13,26411.0,37.4126,37.4213,37.3953,37.4126,26411.0
2023-09-19 13:05:00,43.13,43.15,43.12,43.15,15528.0,37.4126,37.43,37.404,37.43,15528.0
2023-09-19 13:10:00,43.15,43.17,43.14,43.16,25425.0,37.43,37.4473,37.4213,37.4386,25425.0
2023-09-19 13:15:00,43.16,43.19,43.15,43.16,40434.0,37.4386,37.4647,37.43,37.4386,40434.0
2023-09-19 13:20:00,43.17,43.19,43.17,43.18,17735.0,37.4473,37.4647,37.4473,37.456,17735.0
2023-09-19 13:25:00,43.18,43.2,43.17,43.18,34268.0,37.456,37.4733,37.4473,37.456,34268.0
2023-09-19 13:30:00,43.17,43.18,43.14,43.14,11206.0,37.4473,37.456,37.4213,37.4213,11206.0
2023-09-19 13:35:00,43.15,43.16,43.13,43.14,39999.0,37.43,37.4386,37.4126,37.4213,39999.0
2023-09-19 13:40:00,43.14,43.16,43.13,43.16,25538.0,37.4213,37.4386,37.4126,37.4386,25538.0
2023-09-19 13:45:00,43.16,43.18,43.14,43.18,23916.0,37.4386,37.456,37.4213,37.456,23916.0
2023-09-19 13:50:00,43.18,43.18,43.15,43.16,46290.0,37.456,37.456,37.43,37.4386,46290.0
2023-09-19 13:55:00,43.16,43.17,43.15,43.16,14079.0,37.4386,37.4473,37.43,37.4386,14079.0
2023-09-19 14:00:00,43.16,43.17,43.13,43.15,119526.0,37.4386,37.4473,37.4126,37.43,119526.0
2023-09-19 14:05:00,43.15,43.15,43.13,43.14,38620.0,37.43,37.43,37.4126,37.4213,38620.0
2023-09-19 14:10:00,43.14,43.14,43.12,43.12,56986.0,37.4213,37.4213,37.404,37.404,56986.0
2023-09-19 14:15:00,43.13,43.13,43.1,43.11,34999.0,37.4126,37.4126,37.3866,37.3953,34999.0
2023-09-19 14:20:00,43.11,43.11,43.09,43.09,31469.0,37.3953,37.3953,37.3779,37.3779,31469.0
2023-09-19 14:25:00,43.09,43.1,43.08,43.09,97775.0,37.3779,37.3866,37.3693,37.3779,97775.0
2023-09-19 14:30:00,43.08,43.13,43.08,43.13,202031.0,37.3693,37.4126,37.3693,37.4126,202031.0
2023-09-19 14:35:00,43.13,43.17,43.12,43.16,64947.0,37.4126,37.4473,37.404,37.4386,64947.0
2023-09-19 14:40:00,43.16,43.19,43.15,43.18,67361.0,37.4386,37.4647,37.43,37.456,67361.0
2023-09-19 14:45:00,43.18,43.27,43.13,43.24,482680.0,37.456,37.5341,37.4126,37.508,482680.0
2023-09-19 14:50:00,43.23,43.25,43.22,43.23,42835.0,37.4994,37.5167,37.4907,37.4994,42835.0
2023-09-19 14:55:00,43.23,43.25,43.22,43.23,40304.0,37.4994,37.5167,37.4907,37.4994,40304.0
2023-09-19 15:00:00,43.23,43.26,43.21,43.25,38863.0,37.4994,37.5254,37.482,37.5167,38863.0
2023-09-19 15:05:00,43.24,43.27,43.23,43.23,51007.0,37.508,37.5341,37.4994,37.4994,51007.0
2023-09-19 15:10:00,43.24,43.24,43.15,43.16,74814.0,37.508,37.508,37.43,37.4386,74814.0
2023-09-19 15:15:00,43.16,43.18,43.13,43.13,44894.0,37.4386,37.456,37.4126,37.4126,44894.0
2023-09-19 15:20:00,43.13,43.14,43.09,43.09,55057.0,37.4126,37.4213,37.3779,37.3779,55057.0
2023-09-19 15:25:00,43.1,43.11,43.08,43.09,94460.0,37.3866,37.3953,37.3693,37.3779,94460.0
2023-09-19 15:30:00,43.09,43.14,43.08,43.14,88484.0,37.3779,37.4213,37.3693,37.4213,88484.0
2023-09-19 15:35:00,43.14,43.15,43.11,43.12,68618.0,37.4213,37.43,37.3953,37.404,68618.0
2023-09-19 15:40:00,43.11,43.12,43.1,43.11,91100.0,37.3953,37.404,37.3866,37.3953,91100.0
2023-09-19 15:45:00,43.11,43.14,43.1,43.13,186833.0,37.3953,37.4213,37.3866,37.4126,186833.0
2023-09-19 15:50:00,43.14,43.15,43.1,43.12,247510.0,37.4213,37.43,37.3866,37.404,247510.0
2023-09-19 15:55:00,43.12,43.14,42.99,43.05,1102861.0,37.404,37.4213,37.2912,37.3432,1102861.0
2023-09-20 09:30:00,43.15,43.24,43.13,43.16,143963.0,37.43,37.508,37.4126,37.4386,143963.0
2023-09-20 09:35:00,43.16,43.17,43.11,43.14,38721.0,37.4386,37.4473,37.3953,37.4213,38721.0
2023-09-20 09:40:00,43.13,43.13,43.06,43.09,61483.0,37.4126,37.4126,37.3519,37.3779,61483.0
2023-09-20 09:45:00,43.1,43.11,43.04,43.05,53137.0,37.3866,37.3953,37.3346,37.3432,53137.0
2023-09-20 09:50:00,43.05,43.1,43.05,43.09,31179.0,37.3432,37.3866,37.3432,37.3779,31179.0
2023-09-20 09:55:00,43.09,43.12,43.08,43.09,31423.0,37.3779,37.404,37.3693,37.3779,31423.0
2023-09-20 10:00:00,43.09,43.15,43.09,43.15,37882.0,37.3779,37.43,37.3779,37.43,37882.0
2023-09-20 10:05:00,43.14,43.17,43.12,43.14,70539.0,37.4213,37.4473,37.404,37.4213,70539.0
2023-09-20 10:10:00,43.14,43.17,43.12,43.13,42719.0,37.4213,37.4473,37.404,37.4126,42719.0
2023-09-20 10:15:00,43.13,43.17,43.13,43.15,46664.0,37.4126,37.4473,37.4126,37.43,46664.0
2023-09-20 10:20:00,43.14,43.23,43.14,43.23,34020.0,37.4213,37.4994,37.4213,37.4994,34020.0
2023-09-20 10:25:00,43.23,43.28,43.23,43.26,74946.0,37.4994,37.5427,37.4994,37.5254,74946.0
2023-09-20 10:30:00,43.26,43.27,43.23,43.24,49468.0,37.5254,37.5341,37.4994,37.508,49468.0
2023-09-20 10:35:00,43.23,43.25,43.21,43.22,19060.0,37.4994,37.5167,37.482,37.4907,19060.0
2023-09-20 10:40:00,43.22,43.29,43.21,43.29,120030.0,37.4907,37.5514,37.482,37.5514,120030.0
2023-09-20 10:45:00,43.28,43.29,43.24,43.27,50522.0,37.5427,37.5514,37.508,37.5341,50522.0
2023-09-20 10:50:00,43.27,43.29,43.24,43.27,52944.0,37.5341,37.5514,37.508,37.5341,52944.0
2023-09-20 10:55:00,43.27,43.28,43.25,43.27,25411.0,37.5341,37.5427,37.5167,37.5341,25411.0
2023-09-20 11:00:00,43.27,43.33,43.27,43.31,56173.0,37.5341,37.5861,37.5341,37.5688,56173.0
2023-09-20 11:05:00,43.31,43.33,43.29,43.29,36352.0,37.5688,37.5861,37.5514,37.5514,36352.0
2023-09-20 11:10:00,43.3,43.31,43.29,43.31,25099.0,37.5601,37.5688,37.5514,37.5688,25099.0
2023-09-20 11:15:00,43.31,43.32,43.3,43.31,12426.0,37.5688,37.5774,37.5601,37.5688,12426.0
2023-09-20 11:20:00,43.32,43.34,43.29,43.32,49562.0,37.5774,37.5948,37.5514,37.5774,49562.0
2023-09-20 11:25:00,43.32,43.34,43.31,43.31,15120.0,37.5774,37.5948,37.5688,37.5688,15120.0
2023-09-20 11:30:00,43.31,43.33,43.29,43.31,26171.0,37.5688,37.5861,37.5514,37.5688,26171.0
2023-09-20 11:35:00,43.32,43.35,43.3,43.3,41798.0,37.5774,37.6035,37.5601,37.5601,41798.0
2023-09-20 11:40:00,43.3,43.33,43.3,43.33,10289.0,37.5601,37.5861,37.5601,37.5861,10289.0
2023-09-20 11:45:00,43.33,43.34,43.32,43.33,26261.0,37.5861,37.5948,37.5774,37.5861,26261.0
2023-09-20 11:50:00,43.33,43.37,43.31,43.37,55542.0,37.5861,37.6208,37.5688,37.6208,55542.0
2023-09-20 11:55:00,43.36,43.38,43.34,43.34,23596.0,37.6121,37.6295,37.5948,37.5948,23596.0
2023-09-20 12:00:00,43.35,43.37,43.33,43.37,14469.0,37.6035,37.6208,37.5861,37.6208,14469.0
2023-09-20 12:05:00,43.37,43.4,43.37,43.39,14511.0,37.6208,37.6468,37.6208,37.6382,14511.0
2023-09-20 12:10:00,43.39,43.39,43.37,43.39,24692.0,37.6382,37.6382,37.6208,37.6382,24692.0
2023-09-20 12:15:00,43.38,43.4,43.37,43.39,41555.0,37.6295,37.6468,37.6208,37.6382,41555.0
2023-09-20 12:20:00,43.39,43.41,43.38,43.4,37337.0,37.6382,37.6555,37.6295,37.6468,37337.0
2023-09-20 12:25:00,43.4,43.43,43.38,43.42,55306.0,37.6468,37.6729,37.6295,37.6642,55306.0
2023-09-20 12:30:00,43.41,43.43,43.41,43.41,15039.0,37.6555,37.6729,37.6555,37.6555,15039.0
2023-09-20 12:35:00,43.42,43.42,43.39,43.41,26652.0,37.6642,37.6642,37.6382,37.6555,26652.0
2023-09-20 12:40:00,43.41,43.41,43.4,43.4,7454.0,37.6555,37.6555,37.6468,37.6468,7454.0
2023-09-20 12:45:00,43.41,43.41,43.4,43.41,21729.0,37.6555,37.6555,37.6468,37.6555,21729.0
2023-09-20 12:50:00,43.41,43.41,43.39,43.4,42706.0,37.6555,37.6555,37.6382,37.6468,42706.0
2023-09-20 12:55:00,43.4,43.41,43.39,43.4,27127.0,37.6468,37.6555,37.6382,37.6468,27127.0
2023-09-20 13:00:00,43.39,43.41,43.39,43.41,29773.0,37.6382,37.6555,37.6382,37.6555,29773.0
2023-09-20 13:05:00,43.41,43.41,43.39,43.39,25308.0,37.6555,37.6555,37.6382,37.6382,25308.0
2023-09-20 13:10:00,43.4,43.4,43.38,43.4,26228.0,37.6468,37.6468,37.6295,37.6468,26228.0
2023-09-20 13:15:00,43.4,43.41,43.39,43.41,22852.0,37.6468,37.6555,37.6382,37.6555,22852.0
2023-09-20 13:20:00,43.41,43.42,43.39,43.41,37601.0,37.6555,37.6642,37.6382,37.6555,37601.0
2023-09-20 13:25:00,43.41,43.42,43.39,43.41,29457.0,37.6555,37.6642,37.6382,37.6555,29457.0
2023-09-20 13:30:00,43.4,43.42,43.4,43.41,10177.0,37.6468,37.6642,37.6468,37.6555,10177.0
2023-09-20 13:35:00,43.42,43.44,43.41,43.43,22430.0,37.6642,37.6815,37.6555,37.6729,22430.0
2023-09-20 13:40:00,43.42,43.43,43.4,43.41,21006.0,37.6642,37.6729,37.6468,37.6555,21006.0
2023-09-20 13:45:00,43.41,43.41,43.39,43.39,22527.0,37.6555,37.6555,37.6382,37.6382,22527.0
2023-09-20 13:50:00,43.39,43.4,43.37,43.39,25037.0,37.6382,37.6468,37.6208,37.6382,25037.0
2023-09-20 13:55:00,43.4,43.42,43.39,43.41,22286.0,37.6468,37.6642,37.6382,37.6555,22286.0
2023-09-20 14:00:00,43.41,43.41,43.28,43.3,59773.0,37.6555,37.6555,37.5427,37.5601,59773.0
2023-09-20 14:05:00,43.3,43.33,43.28,43.29,54972.0,37.5601,37.5861,37.5427,37.5514,54972.0
2023-09-20 14:10:00,43.3,43.31,43.27,43.29,50714.0,37.5601,37.5688,37.5341,37.5514,50714.0
2023-09-20 14:15:00,43.29,43.29,43.24,43.27,47501.0,37.5514,37.5514,37.508,37.5341,47501.0
2023-09-20 14:20:00,43.26,43.29,43.26,43.27,31911.0,37.5254,37.5514,37.5254,37.5341,31911.0
2023-09-20 14:25:00,43.27,43.28,43.24,43.24,28664.0,37.5341,37.5427,37.508,37.508,28664.0
2023-09-20 14:30:00,43.24,43.29,43.2,43.25,45150.0,37.508,37.5514,37.4733,37.5167,45150.0
2023-09-20 14:35:00,43.25,43.26,43.21,43.21,40822.0,37.5167,37.5254,37.482,37.482,40822.0
2023-09-20 14:40:00,43.22,43.23,43.21,43.23,48401.0,37.4907,37.4994,37.482,37.4994,48401.0
2023-09-20 14:45:00,43.22,43.22,43.15,43.15,45963.0,37.4907,37.4907,37.43,37.43,45963.0
2023-09-20 14:50:00,43.15,43.16,43.11,43.11,173044.0,37.43,37.4386,37.3953,37.3953,173044.0
2023-09-20 14:55:00,43.12,43.15,43.08,43.08,88952.0,37.404,37.43,37.3693,37.3693,88952.0
2023-09-20 15:00:00,43.09,43.15,43.07,43.14,99484.0,37.3779,37.43,37.3606,37.4213,99484.0
2023-09-20 15:05:00,43.14,43.16,43.12,43.15,61350.0,37.4213,37.4386,37.404,37.43,61350.0
2023-09-20 15:10:00,43.16,43.19,43.14,43.15,59944.0,37.4386,37.4647,37.4213,37.43,59944.0
2023-09-20 15:15:00,43.15,43.2,43.14,43.2,66317.0,37.43,37.4733,37.4213,37.4733,66317.0
2023-09-20 15:20:00,43.2,43.24,43.2,43.23,57765.0,37.4733,37.508,37.4733,37.4994,57765.0
2023-09-20 15:25:00,43.23,43.24,43.21,43.22,32362.0,37.4994,37.508,37.482,37.4907,32362.0
2023-09-20 15:30:00,43.22,43.22,43.13,43.13,68653.0,37.4907,37.4907,37.4126,37.4126,68653.0
2023-09-20 15:35:00,43.13,43.14,43.12,43.12,49754.0,37.4126,37.4213,37.404,37.404,49754.0
2023-09-20 15:40:00,43.12,43.14,43.1,43.11,52769.0,37.404,37.4213,37.3866,37.3953,52769.0
2023-09-20 15:45:00,43.11,43.11,43.06,43.08,95659.0,37.3953,37.3953,37.3519,37.3693,95659.0
2023-09-20 15:50:00,43.08,43.09,43.03,43.03,140051.0,37.3693,37.3779,37.3259,37.3259,140051.0
2023-09-20 15:55:00,43.04,43.08,43.01,43.03,445064.0,37.3346,37.3693,37.3085,37.3259,445064.0
2023-09-21 09:30:00,43.0,43.1,42.82,42.84,223373.0,37.2999,37.3866,37.1437,37.1611,223373.0
2023-09-21 09:35:00,42.83,42.84,42.73,42.73,96136.0,37.1524,37.1611,37.0656,37.0656,96136.0
2023-09-21 09:40:00,42.74,42.8,42.7,42.75,58044.0,37.0743,37.1264,37.0396,37.083,58044.0
2023-09-21 09:45:00,42.75,42.91,42.75,42.91,82990.0,37.083,37.2218,37.083,37.2218,82990.0
2023-09-21 09:50:00,42.9,42.99,42.9,42.98,74439.0,37.2131,37.2912,37.2131,37.2825,74439.0
2023-09-21 09:55:00,42.98,42.99,42.92,42.93,52958.0,37.2825,37.2912,37.2305,37.2391,52958.0
2023-09-21 10:00:00,42.94,42.95,42.9,42.9,32732.0,37.2478,37.2565,37.2131,37.2131,32732.0
2023-09-21 10:05:00,42.9,42.91,42.84,42.88,72391.0,37.2131,37.2218,37.1611,37.1958,72391.0
2023-09-21 10:10:00,42.88,42.97,42.86,42.97,61185.0,37.1958,37.2738,37.1784,37.2738,61185.0
2023-09-21 10:15:00,42.97,43.04,42.96,43.01,49761.0,37.2738,37.3346,37.2652,37.3085,49761.0
2023-09-21 10:20:00,43.01,43.03,43.0,43.01,55675.0,37.3085,37.3259,37.2999,37.3085,55675.0
2023-09-21 10:25:00,43.01,43.01,42.96,42.97,38126.0,37.3085,37.3085,37.2652,37.2738,38126.0
2023-09-21 10:30:00,42.98,42.98,42.91,42.96,57587.0,37.2825,37.2825,37.2218,37.2652,57587.0
2023-09-21 10:35:00,42.96,42.97,42.85,42.87,44733.0,37.2652,37.2738,37.1697,37.1871,44733.0
2023-09-21 10:40:00,42.86,42.93,42.86,42.91,66948.0,37.1784,37.2391,37.1784,37.2218,66948.0
2023-09-21 10:45:00,42.9,42.91,42.86,42.91,45959.0,37.2131,37.2218,37.1784,37.2218,45959.0
2023-09-21 10:50:00,42.9,42.93,42.85,42.85,38074.0,37.2131,37.2391,37.1697,37.1697,38074.0
2023-09-21 10:55:00,42.86,42.89,42.82,42.88,45633.0,37.1784,37.2044,37.1437,37.1958,45633.0
2023-09-21 11:00:00,42.89,42.94,42.88,42.93,32244.0,37.2044,37.2478,37.1958,37.2391,32244.0
2023-09-21 11:05:00,42.93,42.95,42.91,42.94,42673.0,37.2391,37.2565,37.2218,37.2478,42673.0
2023-09-21 11:10:00,42.94,42.94,42.9,42.92,42385.0,37.2478,37.2478,37.2131,37.2305,42385.0
2023-09-21 11:15:00,42.93,42.94,42.91,42.93,21762.0,37.2391,37.2478,37.2218,37.2391,21762.0
2023-09-21 11:20:00,42.93,42.98,42.91,42.98,36025.0,37.2391,37.2825,37.2218,37.2825,36025.0
2023-09-21 11:25:00,42.98,43.01,42.97,42.99,89161.0,37.2825,37.3085,37.2738,37.2912,89161.0
2023-09-21 11:30:00,43.0,43.01,42.97,43.0,45377.0,37.2999,37.3085,37.2738,37.2999,45377.0
2023-09-21 11:35:00,43.01,43.02,42.99,43.01,47560.0,37.3085,37.3172,37.2912,37.3085,47560.0
2023-09-21 11:40:00,43.01,43.02,43.0,43.01,31770.0,37.3085,37.3172,37.2999,37.3085,31770.0
2023-09-21 11:45:00,43.01,43.02,42.96,42.97,46947.0,37.3085,37.3172,37.2652,37.2738,46947.0
2023-09-21 11:50:00,42.96,42.97,42.91,42.91,32944.0,37.2652,37.2738,37.2218,37.2218,32944.0
2023-09-21 11:55:00,42.91,42.94,42.91,42.91,28522.0,37.2218,37.2478,37.2218,37.2218,28522.0
2023-09-21 12:00:00,42.91,42.94,42.91,42.93,35280.0,37.2218,37.2478,37.2218,37.2391,35280.0
2023-09-21 12:05:00,42.92,42.94,42.91,42.91,27571.0,37.2305,37.2478,37.2218,37.2218,27571.0
2023-09-21 12:10:00,42.91,42.93,42.9,42.91,46310.0,37.2218,37.2391,37.2131,37.2218,46310.0
2023-09-21 12:15:00,42.91,42.92,42.86,42.87,29614.0,37.2218,37.2305,37.1784,37.1871,29614.0
2023-09-21 12:20:00,42.87,42.88,42.85,42.86,54526.0,37.1871,37.1958,37.1697,37.1784,54526.0
2023-09-21 12:25:00,42.86,42.89,42.86,42.88,20789.0,37.1784,37.2044,37.1784,37.1958,20789.0
2023-09-21 12:30:00,42.87,42.9,42.86,42.88,25251.0,37.1871,37.2131,37.1784,37.1958,25251.0
2023-09-21 12:35:00,42.89,42.89,42.87,42.88,14005.0,37.2044,37.2044,37.1871,37.1958,14005.0
2023-09-21 12:40:00,42.89,42.89,42.87,42.88,29035.0,37.2044,37.2044,37.1871,37.1958,29035.0
2023-09-21 12:45:00,42.88,42.89,42.87,42.89,36816.0,37.1958,37.2044,37.1871,37.2044,36816.0
2023-09-21 12:50:00,42.89,42.92,42.88,42.91,39890.0,37.2044,37.2305,37.1958,37.2218,39890.0
2023-09-21 12:55:00,42.91,42.91,42.88,42.89,28050.0,37.2218,37.2218,37.1958,37.2044,28050.0
2023-09-21 13:00:00,42.89,42.91,42.85,42.87,63399.0,37.2044,37.2218,37.1697,37.1871,63399.0
2023-09-21 13:05:00,42.87,42.89,42.86,42.87,14374.0,37.1871,37.2044,37.1784,37.1871,14374.0
2023-09-21 13:10:00,42.86,42.91,42.86,42.91,35988.0,37.1784,37.2218,37.1784,37.2218,35988.0
2023-09-21 13:15:00,42.91,42.98,42.9,42.98,36997.0,37.2218,37.2825,37.2131,37.2825,36997.0
2023-09-21 13:20:00,42.98,42.99,42.97,42.99,22913.0,37.2825,37.2912,37.2738,37.2912,22913.0
2023-09-21 13:25:00,42.98,43.0,42.97,42.98,23426.0,37.2825,37.2999,37.2738,37.2825,23426.0
2023-09-21 13:30:00,42.99,43.0,42.98,43.0,27124.0,37.2912,37.2999,37.2825,37.2999,27124.0
2023-09-21 13:35:00,43.0,43.0,42.98,43.0,25773.0,37.2999,37.2999,37.2825,37.2999,25773.0
2023-09-21 13:40:00,43.0,43.01,42.99,42.99,27434.0,37.2999,37.3085,37.2912,37.2912,27434.0
2023-09-21 13:45:00,42.99,43.0,42.98,42.99,15824.0,37.2912,37.2999,37.2825,37.2912,15824.0
2023-09-21 13:50:00,42.98,43.0,42.98,43.0,43091.0,37.2825,37.2999,37.2825,37.2999,43091.0
2023-09-21 13:55:00,43.0,43.0,42.96,42.97,28374.0,37.2999,37.2999,37.2652,37.2738,28374.0
2023-09-21 14:00:00,42.97,42.98,42.96,42.96,22069.0,37.2738,37.2825,37.2652,37.2652,22069.0
2023-09-21 14:05:00,42.97,42.98,42.96,42.97,21207.0,37.2738,37.2825,37.2652,37.2738,21207.0
2023-09-21 14:10:00,42.97,42.98,42.96,42.98,20601.0,37.2738,37.2825,37.2652,37.2825,20601.0
2023-09-21 14:15:00,42.98,42.98,42.95,42.97,60644.0,37.2825,37.2825,37.2565,37.2738,60644.0
2023-09-21 14:20:00,42.97,43.0,42.96,42.98,35632.0,37.2738,37.2999,37.2652,37.2825,35632.0
2023-09-21 14:25:00,42.99,43.0,42.96,42.97,30749.0,37.2912,37.2999,37.2652,37.2738,30749.0
2023-09-21 14:30:00,42.97,42.99,42.96,42.98,29078.0,37.2738,37.2912,37.2652,37.2825,29078.0
2023-09-21 14:35:00,42.97,43.02,42.97,43.01,62090.0,37.2738,37.3172,37.2738,37.3085,62090.0
2023-09-21 14:40:00,43.02,43.02,43.01,43.02,32661.0,37.3172,37.3172,37.3085,37.3172,32661.0
2023-09-21 14:45:00,43.02,43.04,43.01,43.03,66430.0,37.3172,37.3346,37.3085,37.3259,66430.0
2023-09-21 14:50:00,43.04,43.05,43.0,43.05,40729.0,37.3346,37.3432,37.2999,37.3432,40729.0
2023-09-21 14:55:00,43.05,43.06,43.04,43.06,42774.0,37.3432,37.3519,37.3346,37.3519,42774.0
2023-09-21 15:00:00,43.06,43.06,43.05,43.06,33999.0,37.3519,37.3519,37.3432,37.3519,33999.0
2023-09-21 15:05:00,43.06,43.07,43.03,43.07,63814.0,37.3519,37.3606,37.3259,37.3606,63814.0
2023-09-21 15:10:00,43.07,43.11,43.06,43.11,47116.0,37.3606,37.3953,37.3519,37.3953,47116.0
2023-09-21 15:15:00,43.1,43.11,43.07,43.1,67877.0,37.3866,37.3953,37.3606,37.3866,67877.0
2023-09-21 15:20:00,43.11,43.11,43.08,43.1,69079.0,37.3953,37.3953,37.3693,37.3866,69079.0
2023-09-21 15:25:00,43.09,43.1,42.98,42.98,122804.0,37.3779,37.3866,37.2825,37.2825,122804.0
2023-09-21 15:30:00,42.98,42.98,42.9,42.93,112491.0,37.2825,37.2825,37.2131,37.2391,112491.0
2023-09-21 15:35:00,42.93,42.97,42.92,42.96,59269.0,37.2391,37.2738,37.2305,37.2652,59269.0
2023-09-21 15:40:00,42.96,42.99,42.94,42.96,99542.0,37.2652,37.2912,37.2478,37.2652,99542.0
2023-09-21 15:45:00,42.96,42.97,42.91,42.91,99451.0,37.2652,37.2738,37.2218,37.2218,99451.0
2023-09-21 15:50:00,42.91,42.92,42.86,42.9,217090.0,37.2218,37.2305,37.1784,37.2131,217090.0
2023-09-21 15:55:00,42.9,42.92,42.88,42.91,480955.0,37.2131,37.2305,37.1958,37.2218,480955.0
2023-09-22 09:30:00,42.85,42.85,42.73,42.77,153307.0,37.1697,37.1697,37.0656,37.1003,153307.0
2023-09-22 09:35:00,42.77,42.91,42.76,42.88,68219.0,37.1003,37.2218,37.0917,37.1958,68219.0
2023-09-22 09:40:00,42.88,42.94,42.87,42.9,45002.0,37.1958,37.2478,37.1871,37.2131,45002.0
2023-09-22 09:45:00,42.91,42.93,42.78,42.8,52517.0,37.2218,37.2391,37.109,37.1264,52517.0
2023-09-22 09:50:00,42.79,42.79,42.71,42.71,41868.0,37.1177,37.1177,37.0483,37.0483,41868.0
2023-09-22 09:55:00,42.72,42.74,42.7,42.73,42491.0,37.057,37.0743,37.0396,37.0656,42491.0
2023-09-22 10:00:00,42.73,42.79,42.73,42.76,33478.0,37.0656,37.1177,37.0656,37.0917,33478.0
2023-09-22 10:05:00,42.76,42.77,42.74,42.76,25478.0,37.0917,37.1003,37.0743,37.0917,25478.0
2023-09-22 10:10:00,42.76,42.76,42.68,42.69,73613.0,37.0917,37.0917,37.0223,37.031,73613.0
2023-09-22 10:15:00,42.69,42.74,42.68,42.73,45979.0,37.031,37.0743,37.0223,37.0656,45979.0
2023-09-22 10:20:00,42.72,42.75,42.71,42.75,55226.0,37.057,37.083,37.0483,37.083,55226.0
2023-09-22 10:25:00,42.75,42.77,42.74,42.75,33923.0,37.083,37.1003,37.0743,37.083,33923.0
2023-09-22 10:30:00,42.75,42.79,42.74,42.75,41998.0,37.083,37.1177,37.0743,37.083,41998.0
2023-09-22 10:35:00,42.74,42.75,42.7,42.72,38364.0,37.0743,37.083,37.0396,37.057,38364.0
2023-09-22 10:40:00,42.71,42.71,42.67,42.68,53385.0,37.0483,37.0483,37.0136,37.0223,53385.0
2023-09-22 10:45:00,42.69,42.76,42.68,42.73,55914.0,37.031,37.0917,37.0223,37.0656,55914.0
2023-09-22 10:50:00,42.73,42.73,42.67,42.7,32067.0,37.0656,37.0656,37.0136,37.0396,32067.0
2023-09-22 10:55:00,42.7,42.73,42.67,42.68,35995.0,37.0396,37.0656,37.0136,37.0223,35995.0
2023-09-22 11:00:00,42.68,42.68,42.61,42.64,76401.0,37.0223,37.0223,36.9616,36.9876,76401.0
2023-09-22 11:05:00,42.64,42.65,42.62,42.64,34357.0,36.9876,36.9963,36.9702,36.9876,34357.0
2023-09-22 11:10:00,42.63,42.64,42.59,42.6,57058.0,36.9789,36.9876,36.9442,36.9529,57058.0
2023-09-22 11:15:00,42.59,42.64,42.59,42.62,46169.0,36.9442,36.9876,36.9442,36.9702,46169.0
2023-09-22 11:20:00,42.62,42.65,42.6,42.64,50084.0,36.9702,36.9963,36.9529,36.9876,50084.0
2023-09-22 11:25:00,42.65,42.68,42.64,42.67,57988.0,36.9963,37.0223,36.9876,37.0136,57988.0
2023-09-22 11:30:00,42.67,42.68,42.65,42.67,33022.0,37.0136,37.0223,36.9963,37.0136,33022.0
2023-09-22 11:35:00,42.66,42.68,42.66,42.66,24357.0,37.0049,37.0223,37.0049,37.0049,24357.0
2023-09-22 11:40:00,42.66,42.68,42.64,42.64,35384.0,37.0049,37.0223,36.9876,36.9876,35384.0
2023-09-22 11:45:00,42.65,42.66,42.62,42.63,53870.0,36.9963,37.0049,36.9702,36.9789,53870.0
2023-09-22 11:50:00,42.64,42.64,42.59,42.59,101875.0,36.9876,36.9876,36.9442,36.9442,101875.0
2023-09-22 11:55:00,42.59,42.6,42.56,42.57,66320.0,36.9442,36.9529,36.9182,36.9269,66320.0
2023-09-22 12:00:00,42.57,42.6,42.56,42.57,170195.0,36.9269,36.9529,36.9182,36.9269,170195.0
2023-09-22 12:05:00,42.58,42.58,42.52,42.55,66067.0,36.9355,36.9355,36.8835,36.9095,66067.0
2023-09-22 12:10:00,42.55,42.55,42.52,42.54,33892.0,36.9095,36.9095,36.8835,36.9008,33892.0
2023-09-22 12:15:00,42.54,42.56,42.53,42.55,28831.0,36.9008,36.9182,36.8922,36.9095,28831.0
2023-09-22 12:20:00,42.55,42.55,42.53,42.54,29386.0,36.9095,36.9095,36.8922,36.9008,29386.0
2023-09-22 12:25:00,42.54,42.56,42.54,42.56,34689.0,36.9008,36.9182,36.9008,36.9182,34689.0
2023-09-22 12:30:00,42.55,42.59,42.55,42.59,57350.0,36.9095,36.9442,36.9095,36.9442,57350.0
2023-09-22 12:35:00,42.58,42.62,42.57,42.62,55294.0,36.9355,36.9702,36.9269,36.9702,55294.0
2023-09-22 12:40:00,42.63,42.67,42.61,42.66,55722.0,36.9789,37.0136,36.9616,37.0049,55722.0
2023-09-22 12:45:00,42.66,42.67,42.58,42.59,101954.0,37.0049,37.0136,36.9355,36.9442,101954.0
2023-09-22 12:50:00,42.58,42.6,42.52,42.59,105275.0,36.9355,36.9529,36.8835,36.9442,105275.0
2023-09-22 12:55:00,42.59,42.6,42.52,42.55,73888.0,36.9442,36.9529,36.8835,36.9095,73888.0
2023-09-22 13:00:00,42.56,42.6,42.55,42.58,52870.0,36.9182,36.9529,36.9095,36.9355,52870.0
2023-09-22 13:05:00,42.59,42.59,42.55,42.55,78212.0,36.9442,36.9442,36.9095,36.9095,78212.0
2023-09-22 13:10:00,42.55,42.56,42.51,42.52,48846.0,36.9095,36.9182,36.8748,36.8835,48846.0
2023-09-22 13:15:00,42.52,42.54,42.52,42.54,31410.0,36.8835,36.9008,36.8835,36.9008,31410.0
2023-09-22 13:20:00,42.54,42.54,42.49,42.52,369711.0,36.9008,36.9008,36.8575,36.8835,369711.0
2023-09-22 13:25:00,42.52,42.53,42.5,42.52,55709.0,36.8835,36.8922,36.8661,36.8835,55709.0
2023-09-22 13:30:00,42.51,42.52,42.5,42.52,49104.0,36.8748,36.8835,36.8661,36.8835,49104.0
2023-09-22 13:35:00,42.51,42.53,42.46,42.47,81542.0,36.8748,36.8922,36.8314,36.8401,81542.0
2023-09-22 13:40:00,42.46,42.48,42.44,42.44,62490.0,36.8314,36.8488,36.8141,36.8141,62490.0
2023-09-22 13:45:00,42.45,42.48,42.44,42.48,46018.0,36.8228,36.8488,36.8141,36.8488,46018.0
2023-09-22 13:50:00,42.47,42.54,42.47,42.54,49817.0,36.8401,36.9008,36.8401,36.9008,49817.0
2023-09-22 13:55:00,42.54,42.6,42.53,42.59,80557.0,36.9008,36.9529,36.8922,36.9442,80557.0
2023-09-22 14:00:00,42.59,42.62,42.59,42.59,66806.0,36.9442,36.9702,36.9442,36.9442,66806.0
2023-09-22 14:05:00,42.59,42.61,42.57,42.6,47522.0,36.9442,36.9616,36.9269,36.9529,47522.0
2023-09-22 14:10:00,42.61,42.61,42.57,42.59,34588.0,36.9616,36.9616,36.9269,36.9442,34588.0
2023-09-22 14:15:00,42.58,42.59,42.54,42.54,16563.0,36.9355,36.9442,36.9008,36.9008,16563.0
2023-09-22 14:20:00,42.55,42.55,42.51,42.53,63799.0,36.9095,36.9095,36.8748,36.8922,63799.0
2023-09-22 14:25:00,42.54,42.56,42.53,42.55,37672.0,36.9008,36.9182,36.8922,36.9095,37672.0
2023-09-22 14:30:00,42.54,42.54,42.52,42.54,36320.0,36.9008,36.9008,36.8835,36.9008,36320.0
2023-09-22 14:35:00,42.53,42.54,42.5,42.5,27402.0,36.8922,36.9008,36.8661,36.8661,27402.0
2023-09-22 14:40:00,42.51,42.51,42.44,42.44,84817.0,36.8748,36.8748,36.8141,36.8141,84817.0
2023-09-22 14:45:00,42.44,42.44,42.42,42.43,45475.0,36.8141,36.8141,36.7967,36.8054,45475.0
2023-09-22 14:50:00,42.43,42.45,42.42,42.42,61398.0,36.8054,36.8228,36.7967,36.7967,61398.0
2023-09-22 14:55:00,42.43,42.45,42.42,42.44,62682.0,36.8054,36.8228,36.7967,36.8141,62682.0
2023-09-22 15:00:00,42.44,42.52,42.43,42.49,181408.0,36.8141,36.8835,36.8054,36.8575,181408.0
2023-09-22 15:05:00,42.49,42.53,42.45,42.52,242922.0,36.8575,36.8922,36.8228,36.8835,242922.0
2023-09-22 15:10:00,42.52,42.55,42.51,42.53,73705.0,36.8835,36.9095,36.8748,36.8922,73705.0
2023-09-22 15:15:00,42.52,42.56,42.5,42.52,147396.0,36.8835,36.9182,36.8661,36.8835,147396.0
2023-09-22 15:20:00,42.51,42.53,42.48,42.48,130050.0,36.8748,36.8922,36.8488,36.8488,130050.0
2023-09-22 15:25:00,42.48,42.51,42.46,42.47,48745.0,36.8488,36.8748,36.8314,36.8401,48745.0
2023-09-22 15:30:00,42.46,42.49,42.43,42.44,107133.0,36.8314,36.8575,36.8054,36.8141,107133.0
2023-09-22 15:35:00,42.43,42.44,42.41,42.43,105326.0,36.8054,36.8141,36.7881,36.8054,105326.0
2023-09-22 15:40:00,42.43,42.43,42.37,42.37,164903.0,36.8054,36.8054,36.7534,36.7534,164903.0
2023-09-22 15:45:00,42.37,42.4,42.33,42.33,139281.0,36.7534,36.7794,36.7187,36.7187,139281.0
2023-09-22 15:50:00,42.33,42.35,42.3,42.33,310795.0,36.7187,36.736,36.6927,36.7187,310795.0
2023-09-22 15:55:00,42.33,42.37,42.31,42.33,489153.0,36.7187,36.7534,36.7013,36.7187,489153.0
2023-09-25 09:30:00,42.21,42.21,42.09,42.16,258148.0,36.6146,36.6146,36.5105,36.5712,258148.0
2023-09-25 09:35:00,42.16,42.21,41.96,41.99,193939.0,36.5712,36.6146,36.3977,36.4237,193939.0
2023-09-25 09:40:00,41.99,42.05,41.99,42.04,59562.0,36.4237,36.4758,36.4237,36.4671,59562.0
2023-09-25 09:45:00,42.04,42.11,42.02,42.09,56732.0,36.4671,36.5278,36.4498,36.5105,56732.0
2023-09-25 09:50:00,42.09,42.17,42.06,42.16,62138.0,36.5105,36.5799,36.4845,36.5712,62138.0
2023-09-25 09:55:00,42.15,42.2,42.13,42.19,82731.0,36.5625,36.6059,36.5452,36.5972,82731.0
2023-09-25 10:00:00,42.18,42.24,42.17,42.23,67202.0,36.5886,36.6406,36.5799,36.6319,67202.0
2023-09-25 10:05:00,42.23,42.26,42.21,42.24,53257.0,36.6319,36.658,36.6146,36.6406,53257.0
2023-09-25 10:10:00,42.24,42.31,42.23,42.3,70693.0,36.6406,36.7013,36.6319,36.6927,70693.0
2023-09-25 10:15:00,42.3,42.31,42.25,42.26,66982.0,36.6927,36.7013,36.6493,36.658,66982.0
2023-09-25 10:20:00,42.25,42.28,42.24,42.26,68751.0,36.6493,36.6753,36.6406,36.658,68751.0
2023-09-25 10:25:00,42.26,42.27,42.23,42.23,24234.0,36.658,36.6666,36.6319,36.6319,24234.0
2023-09-25 10:30:00,42.23,42.24,42.2,42.24,60205.0,36.6319,36.6406,36.6059,36.6406,60205.0
2023-09-25 10:35:00,42.23,42.24,42.21,42.24,48357.0,36.6319,36.6406,36.6146,36.6406,48357.0
2023-09-25 10:40:00,42.23,42.27,42.23,42.27,35724.0,36.6319,36.6666,36.6319,36.6666,35724.0
2023-09-25 10:45:00,42.27,42.29,42.26,42.27,34018.0,36.6666,36.684,36.658,36.6666,34018.0
2023-09-25 10:50:00,42.27,42.28,42.2,42.23,73652.0,36.6666,36.6753,36.6059,36.6319,73652.0
2023-09-25 10:55:00,42.22,42.23,42.12,42.15,65711.0,36.6233,36.6319,36.5365,36.5625,65711.0
2023-09-25 11:00:00,42.14,42.14,42.07,42.12,41986.0,36.5539,36.5539,36.4931,36.5365,41986.0
2023-09-25 11:05:00,42.11,42.14,42.1,42.14,26987.0,36.5278,36.5539,36.5192,36.5539,26987.0
2023-09-25 11:10:00,42.14,42.15,42.1,42.11,65574.0,36.5539,36.5625,36.5192,36.5278,65574.0
2023-09-25 11:15:00,42.11,42.17,42.1,42.17,105390.0,36.5278,36.5799,36.5192,36.5799,105390.0
2023-09-25 11:20:00,42.17,42.19,42.13,42.14,47203.0,36.5799,36.5972,36.5452,36.5539,47203.0
2023-09-25 11:25:00,42.13,42.14,42.1,42.13,42560.0,36.5452,36.5539,36.5192,36.5452,42560.0
2023-09-25 11:30:00,42.13,42.13,42.1,42.11,35859.0,36.5452,36.5452,36.5192,36.5278,35859.0
2023-09-25 11:35:00,42.1,42.13,42.09,42.09,59751.0,36.5192,36.5452,36.5105,36.5105,59751.0
2023-09-25 11:40:00,42.09,42.12,42.07,42.11,39304.0,36.5105,36.5365,36.4931,36.5278,39304.0
2023-09-25 11:45:00,42.11,42.11,42.04,42.07,29503.0,36.5278,36.5278,36.4671,36.4931,29503.0
2023-09-25 11:50:00,42.07,42.09,42.07,42.07,12889.0,36.4931,36.5105,36.4931,36.4931,12889.0
2023-09-25 11:55:00,42.08,42.08,42.02,42.02,54737.0,36.5018,36.5018,36.4498,36.4498,54737.0
2023-09-25 12:00:00,42.02,42.04,42.01,42.02,104063.0,36.4498,36.4671,36.4411,36.4498,104063.0
2023-09-25 12:05:00,42.02,42.05,42.02,42.03,36019.0,36.4498,36.4758,36.4498,36.4584,36019.0
2023-09-25 12:10:00,42.02,42.03,42.02,42.03,56434.0,36.4498,36.4584,36.4498,36.4584,56434.0
2023-09-25 12:15:00,42.02,42.05,42.01,42.05,237618.0,36.4498,36.4758,36.4411,36.4758,237618.0
2023-09-25 12:20:00,42.05,42.08,42.04,42.08,47241.0,36.4758,36.5018,36.4671,36.5018,47241.0
2023-09-25 12:25:00,42.08,42.09,42.06,42.08,28359.0,36.5018,36.5105,36.4845,36.5018,28359.0
2023-09-25 12:30:00,42.07,42.11,42.07,42.1,50463.0,36.4931,36.5278,36.4931,36.5192,50463.0
2023-09-25 12:35:00,42.1,42.12,42.09,42.12,29003.0,36.5192,36.5365,36.5105,36.5365,29003.0
2023-09-25 12:40:00,42.11,42.12,42.1,42.11,20243.0,36.5278,36.5365,36.5192,36.5278,20243.0
2023-09-25 12:45:00,42.1,42.12,42.1,42.1,23110.0,36.5192,36.5365,36.5192,36.5192,23110.0
2023-09-25 12:50:00,42.1,42.1,42.07,42.07,22630.0,36.5192,36.5192,36.4931,36.4931,22630.0
2023-09-25 12:55:00,42.08,42.08,42.02,42.02,54060.0,36.5018,36.5018,36.4498,36.4498,54060.0
2023-09-25 13:00:00,42.02,42.03,42.01,42.02,27002.0,36.4498,36.4584,36.4411,36.4498,27002.0
2023-09-25 13:05:00,42.02,42.07,42.01,42.05,36648.0,36.4498,36.4931,36.4411,36.4758,36648.0
2023-09-25 13:10:00,42.05,42.09,42.05,42.08,65581.0,36.4758,36.5105,36.4758,36.5018,65581.0
2023-09-25 13:15:00,42.09,42.09,42.07,42.09,21033.0,36.5105,36.5105,36.4931,36.5105,21033.0
2023-09-25 13:20:00,42.09,42.09,42.06,42.07,50040.0,36.5105,36.5105,36.4845,36.4931,50040.0
2023-09-25 13:25:00,42.07,42.07,42.01,42.02,37078.0,36.4931,36.4931,36.4411,36.4498,37078.0
2023-09-25 13:30:00,42.01,42.01,41.97,41.98,191415.0,36.4411,36.4411,36.4064,36.4151,191415.0
2023-09-25 13:35:00,41.98,41.99,41.96,41.96,45596.0,36.4151,36.4237,36.3977,36.3977,45596.0
2023-09-25 13:40:00,41.97,41.99,41.96,41.99,45032.0,36.4064,36.4237,36.3977,36.4237,45032.0
2023-09-25 13:45:00,41.98,41.99,41.92,41.95,78803.0,36.4151,36.4237,36.363,36.389,78803.0
2023-09-25 13:50:00,41.95,41.97,41.94,41.96,35988.0,36.389,36.4064,36.3804,36.3977,35988.0
2023-09-25 13:55:00,41.96,42.02,41.96,42.02,32682.0,36.3977,36.4498,36.3977,36.4498,32682.0
2023-09-25 14:00:00,42.02,42.04,42.01,42.03,24604.0,36.4498,36.4671,36.4411,36.4584,24604.0
2023-09-25 14:05:00,42.03,42.05,42.03,42.03,24960.0,36.4584,36.4758,36.4584,36.4584,24960.0
2023-09-25 14:10:00,42.04,42.05,42.01,42.02,39849.0,36.4671,36.4758,36.4411,36.4498,39849.0
2023-09-25 14:15:00,42.02,42.02,41.97,41.98,28393.0,36.4498,36.4498,36.4064,36.4151,28393.0
2023-09-25 14:20:00,41.99,42.0,41.96,41.97,34021.0,36.4237,36.4324,36.3977,36.4064,34021.0
2023-09-25 14:25:00,41.96,42.0,41.96,41.98,37771.0,36.3977,36.4324,36.3977,36.4151,37771.0
2023-09-25 14:30:00,41.98,42.0,41.97,42.0,24935.0,36.4151,36.4324,36.4064,36.4324,24935.0
2023-09-25 14:35:00,41.99,42.02,41.98,41.98,42093.0,36.4237,36.4498,36.4151,36.4151,42093.0
2023-09-25 14:40:00,41.98,42.0,41.97,41.98,32048.0,36.4151,36.4324,36.4064,36.4151,32048.0
2023-09-25 14:45:00,41.98,41.99,41.98,41.98,23366.0,36.4151,36.4237,36.4151,36.4151,23366.0
2023-09-25 14:50:00,41.98,41.99,41.97,41.98,35642.0,36.4151,36.4237,36.4064,36.4151,35642.0
2023-09-25 14:55:00,41.98,41.98,41.94,41.94,45716.0,36.4151,36.4151,36.3804,36.3804,45716.0
2023-09-25 15:00:00,41.95,41.95,41.89,41.91,75627.0,36.389,36.389,36.337,36.3543,75627.0
2023-09-25 15:05:00,41.91,41.91,41.9,41.91,44962.0,36.3543,36.3543,36.3457,36.3543,44962.0
2023-09-25 15:10:00,41.9,41.95,41.89,41.95,54330.0,36.3457,36.389,36.337,36.389,54330.0
2023-09-25 15:15:00,41.95,42.01,41.94,42.0,64660.0,36.389,36.4411,36.3804,36.4324,64660.0
2023-09-25 15:20:00,42.01,42.03,42.0,42.02,41203.0,36.4411,36.4584,36.4324,36.4498,41203.0
2023-09-25 15:25:00,42.02,42.04,41.99,42.01,51430.0,36.4498,36.4671,36.4237,36.4411,51430.0
2023-09-25 15:30:00,42.02,42.06,42.01,42.05,53876.0,36.4498,36.4845,36.4411,36.4758,53876.0
2023-09-25 15:35:00,42.05,42.1,42.05,42.09,52798.0,36.4758,36.5192,36.4758,36.5105,52798.0
2023-09-25 15:40:00,42.09,42.1,42.06,42.07,53834.0,36.5105,36.5192,36.4845,36.4931,53834.0
2023-09-25 15:45:00,42.07,42.08,42.05,42.06,66713.0,36.4931,36.5018,36.4758,36.4845,66713.0
2023-09-25 15:50:00,42.05,42.09,42.02,42.02,102189.0,36.4758,36.5105,36.4498,36.4498,102189.0
2023-09-25 15:55:00,42.02,42.09,42.02,42.09,268898.0,36.4498,36.5105,36.4498,36.5105,268898.0
2023-09-26 09:30:00,42.09,42.15,42.03,42.06,225311.0,36.5105,36.5625,36.4584,36.4845,225311.0
2023-09-26 09:35:00,42.06,42.1,42.04,42.08,79791.0,36.4845,36.5192,36.4671,36.5018,79791.0
2023-09-26 09:40:00,42.08,42.13,42.03,42.13,71622.0,36.5018,36.5452,36.4584,36.5452,71622.0
2023-09-26 09:45:00,42.13,42.18,42.12,42.15,97517.0,36.5452,36.5886,36.5365,36.5625,97517.0
2023-09-26 09:50:00,42.15,42.19,42.12,42.15,25768.0,36.5625,36.5972,36.5365,36.5625,25768.0
2023-09-26 09:55:00,42.15,42.15,42.13,42.14,45351.0,36.5625,36.5625,36.5452,36.5539,45351.0
2023-09-26 10:00:00,42.14,42.16,42.08,42.1,33405.0,36.5539,36.5712,36.5018,36.5192,33405.0
2023-09-26 10:05:00,42.09,42.1,42.06,42.09,37499.0,36.5105,36.5192,36.4845,36.5105,37499.0
2023-09-26 10:10:00,42.09,42.09,41.96,41.98,141089.0,36.5105,36.5105,36.3977,36.4151,141089.0
2023-09-26 10:15:00,41.98,41.98,41.9,41.93,70453.0,36.4151,36.4151,36.3457,36.3717,70453.0
2023-09-26 10:20:00,41.94,41.97,41.91,41.94,94147.0,36.3804,36.4064,36.3543,36.3804,94147.0
2023-09-26 10:25:00,41.94,41.99,41.93,41.99,72455.0,36.3804,36.4237,36.3717,36.4237,72455.0
2023-09-26 10:30:00,41.98,41.98,41.92,41.93,34509.0,36.4151,36.4151,36.363,36.3717,34509.0
2023-09-26 10:35:00,41.94,41.97,41.93,41.95,23998.0,36.3804,36.4064,36.3717,36.389,23998.0
2023-09-26 10:40:00,41.95,41.98,41.94,41.98,28629.0,36.389,36.4151,36.3804,36.4151,28629.0
2023-09-26 10:45:00,41.98,42.0,41.97,41.98,24773.0,36.4151,36.4324,36.4064,36.4151,24773.0
2023-09-26 10:50:00,41.98,42.01,41.97,41.99,35545.0,36.4151,36.4411,36.4064,36.4237,35545.0
2023-09-26 10:55:00,42.0,42.04,41.98,42.02,50706.0,36.4324,36.4671,36.4151,36.4498,50706.0
2023-09-26 11:00:00,42.02,42.06,42.02,42.04,34328.0,36.4498,36.4845,36.4498,36.4671,34328.0
2023-09-26 11:05:00,42.04,42.04,41.97,41.99,33689.0,36.4671,36.4671,36.4064,36.4237,33689.0
2023-09-26 11:10:00,41.98,42.02,41.98,42.02,32804.0,36.4151,36.4498,36.4151,36.4498,32804.0
2023-09-26 11:15:00,42.01,42.02,41.99,42.01,18107.0,36.4411,36.4498,36.4237,36.4411,18107.0
2023-09-26 11:20:00,42.01,42.01,41.97,42.0,29187.0,36.4411,36.4411,36.4064,36.4324,29187.0
2023-09-26 11:25:00,42.01,42.02,41.94,41.95,36219.0,36.4411,36.4498,36.3804,36.389,36219.0
2023-09-26 11:30:00,41.95,41.97,41.94,41.97,43549.0,36.389,36.4064,36.3804,36.4064,43549.0
2023-09-26 11:35:00,41.97,41.98,41.95,41.98,19040.0,36.4064,36.4151,36.389,36.4151,19040.0
2023-09-26 11:40:00,41.97,41.98,41.95,41.98,47179.0,36.4064,36.4151,36.389,36.4151,47179.0
2023-09-26 11:45:00,41.98,42.0,41.96,41.99,34501.0,36.4151,36.4324,36.3977,36.4237,34501.0
2023-09-26 11:50:00,41.99,42.04,41.98,42.02,46079.0,36.4237,36.4671,36.4151,36.4498,46079.0
2023-09-26 11:55:00,42.02,42.05,42.0,42.04,25017.0,36.4498,36.4758,36.4324,36.4671,25017.0
2023-09-26 12:00:00,42.04,42.06,42.02,42.03,27306.0,36.4671,36.4845,36.4498,36.4584,27306.0
2023-09-26 12:05:00,42.03,42.05,42.01,42.02,44328.0,36.4584,36.4758,36.4411,36.4498,44328.0
2023-09-26 12:10:00,42.02,42.04,42.01,42.01,22728.0,36.4498,36.4671,36.4411,36.4411,22728.0
2023-09-26 12:15:00,42.02,42.03,42.0,42.0,26761.0,36.4498,36.4584,36.4324,36.4324,26761.0
2023-09-26 12:20:00,42.01,42.04,41.99,42.03,53660.0,36.4411,36.4671,36.4237,36.4584,53660.0
2023-09-26 12:25:00,42.03,42.04,42.01,42.02,29017.0,36.4584,36.4671,36.4411,36.4498,29017.0
2023-09-26 12:30:00,42.01,42.01,41.99,42.0,94460.0,36.4411,36.4411,36.4237,36.4324,94460.0
2023-09-26 12:35:00,42.0,42.01,41.99,42.0,26929.0,36.4324,36.4411,36.4237,36.4324,26929.0
2023-09-26 12:40:00,42.0,42.0,41.96,41.96,54263.0,36.4324,36.4324,36.3977,36.3977,54263.0
2023-09-26 12:45:00,41.96,41.97,41.95,41.97,37860.0,36.3977,36.4064,36.389,36.4064,37860.0
2023-09-26 12:50:00,41.97,41.98,41.95,41.97,25724.0,36.4064,36.4151,36.389,36.4064,25724.0
2023-09-26 12:55:00,41.97,41.97,41.95,41.96,31007.0,36.4064,36.4064,36.389,36.3977,31007.0
2023-09-26 13:00:00,41.95,41.98,41.94,41.98,47798.0,36.389,36.4151,36.3804,36.4151,47798.0
2023-09-26 13:05:00,41.97,42.02,41.95,42.0,54582.0,36.4064,36.4498,36.389,36.4324,54582.0
2023-09-26 13:10:00,42.0,42.01,41.98,41.98,37541.0,36.4324,36.4411,36.4151,36.4151,37541.0
2023-09-26 13:15:00,41.99,42.0,41.98,41.98,11188.0,36.4237,36.4324,36.4151,36.4151,11188.0
2023-09-26 13:20:00,41.98,42.01,41.97,42.0,44187.0,36.4151,36.4411,36.4064,36.4324,44187.0
2023-09-26 13:25:00,42.0,42.0,41.96,41.97,69124.0,36.4324,36.4324,36.3977,36.4064,69124.0
2023-09-26 13:30:00,41.97,41.97,41.91,41.92,71471.0,36.4064,36.4064,36.3543,36.363,71471.0
2023-09-26 13:35:00,41.91,41.92,41.9,41.91,41303.0,36.3543,36.363,36.3457,36.3543,41303.0
2023-09-26 13:40:00,41.9,41.91,41.88,41.9,133666.0,36.3457,36.3543,36.3283,36.3457,133666.0
2023-09-26 13:45:00,41.9,41.9,41.86,41.86,68478.0,36.3457,36.3457,36.311,36.311,68478.0
2023-09-26 13:50:00,41.87,41.88,41.85,41.85,51637.0,36.3197,36.3283,36.3023,36.3023,51637.0
2023-09-26 13:55:00,41.86,41.89,41.85,41.88,30202.0,36.311,36.337,36.3023,36.3283,30202.0
2023-09-26 14:00:00,41.88,41.89,41.86,41.88,35382.0,36.3283,36.337,36.311,36.3283,35382.0
2023-09-26 14:05:00,41.88,41.92,41.88,41.91,56643.0,36.3283,36.363,36.3283,36.3543,56643.0
2023-09-26 14:10:00,41.91,41.93,41.91,41.93,47479.0,36.3543,36.3717,36.3543,36.3717,47479.0
2023-09-26 14:15:00,41.93,41.95,41.91,41.91,35488.0,36.3717,36.389,36.3543,36.3543,35488.0
2023-09-26 14:20:00,41.91,41.93,41.91,41.93,28994.0,36.3543,36.3717,36.3543,36.3717,28994.0
2023-09-26 14:25:00,41.93,41.93,41.88,41.89,65976.0,36.3717,36.3717,36.3283,36.337,65976.0
2023-09-26 14:30:00,41.89,41.9,41.87,41.88,46330.0,36.337,36.3457,36.3197,36.3283,46330.0
2023-09-26 14:35:00,41.88,41.9,41.87,41.88,30997.0,36.3283,36.3457,36.3197,36.3283,30997.0
2023-09-26 14:40:00,41.89,41.91,41.87,41.88,37166.0,36.337,36.3543,36.3197,36.3283,37166.0
2023-09-26 14:45:00,41.88,41.88,41.86,41.88,31011.0,36.3283,36.3283,36.311,36.3283,31011.0
2023-09-26 14:50:00,41.87,41.89,41.87,41.89,37335.0,36.3197,36.337,36.3197,36.337,37335.0
2023-09-26 14:55:00,41.89,41.91,41.88,41.89,54544.0,36.337,36.3543,36.3283,36.337,54544.0
2023-09-26 15:00:00,41.9,41.95,41.89,41.94,62757.0,36.3457,36.389,36.337,36.3804,62757.0
2023-09-26 15:05:00,41.95,41.97,41.93,41.97,72844.0,36.389,36.4064,36.3717,36.4064,72844.0
2023-09-26 15:10:00,41.97,41.99,41.96,41.97,50640.0,36.4064,36.4237,36.3977,36.4064,50640.0
2023-09-26 15:15:00,41.97,41.97,41.86,41.87,99288.0,36.4064,36.4064,36.311,36.3197,99288.0
2023-09-26 15:20:00,41.87,41.88,41.86,41.87,62886.0,36.3197,36.3283,36.311,36.3197,62886.0
2023-09-26 15:25:00,41.86,41.88,41.86,41.88,36245.0,36.311,36.3283,36.311,36.3283,36245.0
2023-09-26 15:30:00,41.88,41.92,41.87,41.9,53165.0,36.3283,36.363,36.3197,36.3457,53165.0
2023-09-26 15:35:00,41.91,41.95,41.9,41.93,71162.0,36.3543,36.389,36.3457,36.3717,71162.0
2023-09-26 15:40:00,41.93,41.96,41.92,41.94,141581.0,36.3717,36.3977,36.363,36.3804,141581.0
2023-09-26 15:45:00,41.93,41.94,41.86,41.87,125359.0,36.3717,36.3804,36.311,36.3197,125359.0
2023-09-26 15:50:00,41.87,41.92,41.86,41.91,194530.0,36.3197,36.363,36.311,36.3543,194530.0
2023-09-26 15:55:00,41.91,41.91,41.88,41.9,271871.0,36.3543,36.3543,36.3283,36.3457,271871.0
2023-09-27 09:30:00,41.91,42.0,41.86,41.94,176300.0,36.3543,36.4324,36.311,36.3804,176300.0
2023-09-27 09:35:00,41.94,41.96,41.87,41.93,55824.0,36.3804,36.3977,36.3197,36.3717,55824.0
2023-09-27 09:40:00,41.91,42.0,41.89,41.99,55062.0,36.3543,36.4324,36.337,36.4237,55062.0
2023-09-27 09:45:00,41.98,42.0,41.9,41.91,52643.0,36.4151,36.4324,36.3457,36.3543,52643.0
2023-09-27 09:50:00,41.9,41.91,41.87,41.88,49813.0,36.3457,36.3543,36.3197,36.3283,49813.0
2023-09-27 09:55:00,41.88,41.93,41.87,41.92,31816.0,36.3283,36.3717,36.3197,36.363,31816.0
2023-09-27 10:00:00,41.92,41.94,41.91,41.92,57923.0,36.363,36.3804,36.3543,36.363,57923.0
2023-09-27 10:05:00,41.92,41.93,41.82,41.84,66117.0,36.363,36.3717,36.2763,36.2936,66117.0
2023-09-27 10:10:00,41.83,41.87,41.83,41.86,47879.0,36.285,36.3197,36.285,36.311,47879.0
2023-09-27 10:15:00,41.86,41.88,41.84,41.84,32470.0,36.311,36.3283,36.2936,36.2936,32470.0
2023-09-27 10:20:00,41.84,41.92,41.83,41.9,66363.0,36.2936,36.363,36.285,36.3457,66363.0
2023-09-27 10:25:00,41.9,41.91,41.84,41.85,48248.0,36.3457,36.3543,36.2936,36.3023,48248.0
2023-09-27 10:30:00,41.86,41.86,41.82,41.86,52499.0,36.311,36.311,36.2763,36.311,52499.0
2023-09-27 10:35:00,41.86,41.9,41.86,41.89,42737.0,36.311,36.3457,36.311,36.337,42737.0
2023-09-27 10:40:00,41.89,41.89,41.86,41.89,29690.0,36.337,36.337,36.311,36.337,29690.0
2023-09-27 10:45:00,41.88,41.9,41.84,41.86,30001.0,36.3283,36.3457,36.2936,36.311,30001.0
2023-09-27 10:50:00,41.86,41.86,41.82,41.84,43726.0,36.311,36.311,36.2763,36.2936,43726.0
2023-09-27 10:55:00,41.84,41.86,41.8,41.8,48462.0,36.2936,36.311,36.2589,36.2589,48462.0
2023-09-27 11:00:00,41.8,41.84,41.78,41.84,46202.0,36.2589,36.2936,36.2416,36.2936,46202.0
2023-09-27 11:05:00,41.84,41.85,41.82,41.85,47562.0,36.2936,36.3023,36.2763,36.3023,47562.0
2023-09-27 11:10:00,41.84,41.87,41.82,41.85,40442.0,36.2936,36.3197,36.2763,36.3023,40442.0
2023-09-27 11:15:00,41.84,41.89,41.84,41.89,48410.0,36.2936,36.337,36.2936,36.337,48410.0
2023-09-27 11:20:00,41.89,41.89,41.84,41.85,42336.0,36.337,36.337,36.2936,36.3023,42336.0
2023-09-27 11:25:00,41.86,41.92,41.85,41.91,51259.0,36.311,36.363,36.3023,36.3543,51259.0
2023-09-27 11:30:00,41.91,41.94,41.91,41.94,51985.0,36.3543,36.3804,36.3543,36.3804,51985.0
2023-09-27 11:35:00,41.94,41.95,41.93,41.93,26861.0,36.3804,36.389,36.3717,36.3717,26861.0
2023-09-27 11:40:00,41.94,41.96,41.92,41.93,27111.0,36.3804,36.3977,36.363,36.3717,27111.0
2023-09-27 11:45:00,41.92,41.92,41.88,41.9,16819.0,36.363,36.363,36.3283,36.3457,16819.0
2023-09-27 11:50:00,41.9,41.91,41.89,41.89,14969.0,36.3457,36.3543,36.337,36.337,14969.0
2023-09-27 11:55:00,41.9,41.92,41.88,41.89,46038.0,36.3457,36.363,36.3283,36.337,46038.0
2023-09-27 12:00:00,41.89,41.91,41.88,41.9,17085.0,36.337,36.3543,36.3283,36.3457,17085.0
2023-09-27 12:05:00,41.9,41.9,41.85,41.88,31129.0,36.3457,36.3457,36.3023,36.3283,31129.0
2023-09-27 12:10:00,41.89,41.9,41.87,41.89,27799.0,36.337,36.3457,36.3197,36.337,27799.0
2023-09-27 12:15:00,41.89,41.91,41.87,41.9,33851.0,36.337,36.3543,36.3197,36.3457,33851.0
2023-09-27 12:20:00,41.91,41.93,41.9,41.93,34243.0,36.3543,36.3717,36.3457,36.3717,34243.0
2023-09-27 12:25:00,41.92,41.94,41.9,41.94,27882.0,36.363,36.3804,36.3457,36.3804,27882.0
2023-09-27 12:30:00,41.94,41.98,41.93,41.97,50939.0,36.3804,36.4151,36.3717,36.4064,50939.0
2023-09-27 12:35:00,41.96,42.0,41.96,41.99,45278.0,36.3977,36.4324,36.3977,36.4237,45278.0
2023-09-27 12:40:00,41.99,41.99,41.96,41.98,43961.0,36.4237,36.4237,36.3977,36.4151,43961.0
2023-09-27 12:45:00,41.98,42.01,41.97,41.98,54453.0,36.4151,36.4411,36.4064,36.4151,54453.0
2023-09-27 12:50:00,41.98,41.99,41.96,41.98,29921.0,36.4151,36.4237,36.3977,36.4151,29921.0
2023-09-27 12:55:00,41.98,41.99,41.92,41.94,59626.0,36.4151,36.4237,36.363,36.3804,59626.0
2023-09-27 13:00:00,41.94,41.95,41.92,41.93,45240.0,36.3804,36.389,36.363,36.3717,45240.0
2023-09-27 13:05:00,41.92,41.93,41.88,41.89,31445.0,36.363,36.3717,36.3283,36.337,31445.0
2023-09-27 13:10:00,41.89,41.9,41.85,41.85,48917.0,36.337,36.3457,36.3023,36.3023,48917.0
2023-09-27 13:15:00,41.86,41.86,41.75,41.76,69696.0,36.311,36.311,36.2156,36.2242,69696.0
2023-09-27 13:20:00,41.75,41.76,41.72,41.73,86385.0,36.2156,36.2242,36.1895,36.1982,86385.0
2023-09-27 13:25:00,41.73,41.74,41.7,41.73,37423.0,36.1982,36.2069,36.1722,36.1982,37423.0
2023-09-27 13:30:00,41.72,41.72,41.69,41.7,40173.0,36.1895,36.1895,36.1635,36.1722,40173.0
2023-09-27 13:35:00,41.7,41.71,41.64,41.67,46583.0,36.1722,36.1809,36.1201,36.1462,46583.0
2023-09-27 13:40:00,41.68,41.69,41.65,41.66,34650.0,36.1548,36.1635,36.1288,36.1375,34650.0
2023-09-27 13:45:00,41.66,41.67,41.59,41.61,78872.0,36.1375,36.1462,36.0768,36.0941,78872.0
2023-09-27 13:50:00,41.61,41.66,41.6,41.65,75412.0,36.0941,36.1375,36.0854,36.1288,75412.0
2023-09-27 13:55:00,41.66,41.72,41.65,41.71,132813.0,36.1375,36.1895,36.1288,36.1809,132813.0
2023-09-27 14:00:00,41.71,41.75,41.7,41.73,53112.0,36.1809,36.2156,36.1722,36.1982,53112.0
2023-09-27 14:05:00,41.73,41.77,41.73,41.75,53052.0,36.1982,36.2329,36.1982,36.2156,53052.0
2023-09-27 14:10:00,41.74,41.75,41.73,41.74,38310.0,36.2069,36.2156,36.1982,36.2069,38310.0
2023-09-27 14:15:00,41.74,41.76,41.73,41.75,72593.0,36.2069,36.2242,36.1982,36.2156,72593.0
2023-09-27 14:20:00,41.75,41.75,41.72,41.73,40237.0,36.2156,36.2156,36.1895,36.1982,40237.0
2023-09-27 14:25:00,41.73,41.84,41.72,41.83,107333.0,36.1982,36.2936,36.1895,36.285,107333.0
2023-09-27 14:30:00,41.83,41.94,41.83,41.94,79742.0,36.285,36.3804,36.285,36.3804,79742.0
2023-09-27 14:35:00,41.94,41.97,41.93,41.97,62013.0,36.3804,36.4064,36.3717,36.4064,62013.0
2023-09-27 14:40:00,41.97,41.99,41.95,41.98,55488.0,36.4064,36.4237,36.389,36.4151,55488.0
2023-09-27 14:45:00,41.99,42.01,41.93,41.94,80277.0,36.4237,36.4411,36.3717,36.3804,80277.0
2023-09-27 14:50:00,41.94,41.94,41.9,41.92,86276.0,36.3804,36.3804,36.3457,36.363,86276.0
2023-09-27 14:55:00,41.92,41.92,41.88,41.89,67500.0,36.363,36.363,36.3283,36.337,67500.0
2023-09-27 15:00:00,41.89,41.93,41.87,41.93,40650.0,36.337,36.3717,36.3197,36.3717,40650.0
2023-09-27 15:05:00,41.93,41.96,41.91,41.95,43556.0,36.3717,36.3977,36.3543,36.389,43556.0
2023-09-27 15:10:00,41.95,41.97,41.92,41.92,41416.0,36.389,36.4064,36.363,36.363,41416.0
2023-09-27 15:15:00,41.92,41.93,41.82,41.83,78429.0,36.363,36.3717,36.2763,36.285,78429.0
2023-09-27 15:20:00,41.84,41.88,41.84,41.85,53648.0,36.2936,36.3283,36.2936,36.3023,53648.0
2023-09-27 15:25:00,41.85,41.9,41.84,41.89,51238.0,36.3023,36.3457,36.2936,36.337,51238.0
2023-09-27 15:30:00,41.89,41.89,41.83,41.84,70302.0,36.337,36.337,36.285,36.2936,70302.0
2023-09-27 15:35:00,41.84,41.86,41.81,41.84,54836.0,36.2936,36.311,36.2676,36.2936,54836.0
2023-09-27 15:40:00,41.84,41.84,41.72,41.75,79796.0,36.2936,36.2936,36.1895,36.2156,79796.0
2023-09-27 15:45:00,41.75,41.82,41.73,41.79,105328.0,36.2156,36.2763,36.1982,36.2503,105328.0
2023-09-27 15:50:00,41.79,41.84,41.77,41.82,121484.0,36.2503,36.2936,36.2329,36.2763,121484.0
2023-09-27 15:55:00,41.83,41.91,41.82,41.91,479963.0,36.285,36.3543,36.2763,36.3543,479963.0
2023-09-28 09:30:00,41.99,42.13,41.97,41.98,148456.0,36.4237,36.5452,36.4064,36.4151,148456.0
2023-09-28 09:35:00,41.98,42.03,41.85,41.87,86597.0,36.4151,36.4584,36.3023,36.3197,86597.0
2023-09-28 09:40:00,41.87,41.89,41.77,41.8,45381.0,36.3197,36.337,36.2329,36.2589,45381.0
2023-09-28 09:45:00,41.8,41.82,41.77,41.81,47463.0,36.2589,36.2763,36.2329,36.2676,47463.0
2023-09-28 09:50:00,41.82,41.93,41.81,41.92,55559.0,36.2763,36.3717,36.2676,36.363,55559.0
2023-09-28 09:55:00,41.94,41.97,41.9,41.97,57661.0,36.3804,36.4064,36.3457,36.4064,57661.0
2023-09-28 10:00:00,41.97,41.98,41.91,41.91,65180.0,36.4064,36.4151,36.3543,36.3543,65180.0
2023-09-28 10:05:00,41.91,41.94,41.89,41.9,53108.0,36.3543,36.3804,36.337,36.3457,53108.0
2023-09-28 10:10:00,41.89,41.95,41.89,41.95,28923.0,36.337,36.389,36.337,36.389,28923.0
2023-09-28 10:15:00,41.94,41.95,41.86,41.88,34045.0,36.3804,36.389,36.311,36.3283,34045.0
2023-09-28 10:20:00,41.89,41.93,41.88,41.91,21899.0,36.337,36.3717,36.3283,36.3543,21899.0
2023-09-28 10:25:00,41.91,41.97,41.91,41.94,32464.0,36.3543,36.4064,36.3543,36.3804,32464.0
2023-09-28 10:30:00,41.94,41.95,41.91,41.95,47139.0,36.3804,36.389,36.3543,36.389,47139.0
2023-09-28 10:35:00,41.95,42.01,41.94,41.97,57582.0,36.389,36.4411,36.3804,36.4064,57582.0
2023-09-28 10:40:00,41.97,42.0,41.94,42.0,78498.0,36.4064,36.4324,36.3804,36.4324,78498.0
2023-09-28 10:45:00,42.0,42.08,42.0,42.08,104969.0,36.4324,36.5018,36.4324,36.5018,104969.0
2023-09-28 10:50:00,42.08,42.08,42.02,42.08,62430.0,36.5018,36.5018,36.4498,36.5018,62430.0
2023-09-28 10:55:00,42.08,42.09,42.06,42.07,16752.0,36.5018,36.5105,36.4845,36.4931,16752.0
2023-09-28 11:00:00,42.06,42.09,42.06,42.07,28650.0,36.4845,36.5105,36.4845,36.4931,28650.0
2023-09-28 11:05:00,42.06,42.14,42.06,42.14,61966.0,36.4845,36.5539,36.4845,36.5539,61966.0
2023-09-28 11:10:00,42.14,42.17,42.13,42.16,61291.0,36.5539,36.5799,36.5452,36.5712,61291.0
2023-09-28 11:15:00,42.16,42.17,42.1,42.1,47360.0,36.5712,36.5799,36.5192,36.5192,47360.0
2023-09-28 11:20:00,42.11,42.13,42.08,42.13,49897.0,36.5278,36.5452,36.5018,36.5452,49897.0
2023-09-28 11:25:00,42.13,42.16,42.11,42.14,35757.0,36.5452,36.5712,36.5278,36.5539,35757.0
2023-09-28 11:30:00,42.14,42.16,42.13,42.15,72393.0,36.5539,36.5712,36.5452,36.5625,72393.0
2023-09-28 11:35:00,42.15,42.18,42.15,42.17,35900.0,36.5625,36.5886,36.5625,36.5799,35900.0
2023-09-28 11:40:00,42.18,42.2,42.16,42.19,32926.0,36.5886,36.6059,36.5712,36.5972,32926.0
2023-09-28 11:45:00,42.19,42.22,42.17,42.19,61515.0,36.5972,36.6233,36.5799,36.5972,61515.0
2023-09-28 11:50:00,42.18,42.2,42.17,42.19,46469.0,36.5886,36.6059,36.5799,36.5972,46469.0
2023-09-28 11:55:00,42.19,42.19,42.12,42.14,43898.0,36.5972,36.5972,36.5365,36.5539,43898.0
2023-09-28 12:00:00,42.15,42.15,42.07,42.08,50081.0,36.5625,36.5625,36.4931,36.5018,50081.0
2023-09-28 12:05:00,42.09,42.09,42.05,42.07,21600.0,36.5105,36.5105,36.4758,36.4931,21600.0
2023-09-28 12:10:00,42.07,42.07,42.02,42.04,33386.0,36.4931,36.4931,36.4498,36.4671,33386.0
2023-09-28 12:15:00,42.04,42.11,42.04,42.11,35756.0,36.4671,36.5278,36.4671,36.5278,35756.0
2023-09-28 12:20:00,42.1,42.13,42.09,42.12,31506.0,36.5192,36.5452,36.5105,36.5365,31506.0
2023-09-28 12:25:00,42.12,42.17,42.11,42.16,40401.0,36.5365,36.5799,36.5278,36.5712,40401.0
2023-09-28 12:30:00,42.17,42.17,42.12,42.14,24976.0,36.5799,36.5799,36.5365,36.5539,24976.0
2023-09-28 12:35:00,42.14,42.16,42.13,42.15,19318.0,36.5539,36.5712,36.5452,36.5625,19318.0
2023-09-28 12:40:00,42.15,42.17,42.13,42.14,24636.0,36.5625,36.5799,36.5452,36.5539,24636.0
2023-09-28 12:45:00,42.14,42.14,42.1,42.11,38036.0,36.5539,36.5539,36.5192,36.5278,38036.0
2023-09-28 12:50:00,42.12,42.14,42.11,42.11,26819.0,36.5365,36.5539,36.5278,36.5278,26819.0
2023-09-28 12:55:00,42.11,42.14,42.1,42.14,33897.0,36.5278,36.5539,36.5192,36.5539,33897.0
2023-09-28 13:00:00,42.13,42.15,42.11,42.13,35583.0,36.5452,36.5625,36.5278,36.5452,35583.0
2023-09-28 13:05:00,42.12,42.13,42.08,42.11,49877.0,36.5365,36.5452,36.5018,36.5278,49877.0
2023-09-28 13:10:00,42.11,42.15,42.11,42.15,53007.0,36.5278,36.5625,36.5278,36.5625,53007.0
2023-09-28 13:15:00,42.15,42.15,42.12,42.13,28130.0,36.5625,36.5625,36.5365,36.5452,28130.0
2023-09-28 13:20:00,42.13,42.13,42.1,42.12,20365.0,36.5452,36.5452,36.5192,36.5365,20365.0
2023-09-28 13:25:00,42.13,42.13,42.08,42.09,35554.0,36.5452,36.5452,36.5018,36.5105,35554.0
2023-09-28 13:30:00,42.09,42.09,42.02,42.03,44603.0,36.5105,36.5105,36.4498,36.4584,44603.0
2023-09-28 13:35:00,42.03,42.1,42.02,42.09,40542.0,36.4584,36.5192,36.4498,36.5105,40542.0
2023-09-28 13:40:00,42.09,42.11,42.08,42.09,25851.0,36.5105,36.5278,36.5018,36.5105,25851.0
2023-09-28 13:45:00,42.09,42.12,42.08,42.11,18761.0,36.5105,36.5365,36.5018,36.5278,18761.0
2023-09-28 13:50:00,42.12,42.12,42.1,42.1,22019.0,36.5365,36.5365,36.5192,36.5192,22019.0
2023-09-28 13:55:00,42.11,42.12,42.1,42.12,18013.0,36.5278,36.5365,36.5192,36.5365,18013.0
2023-09-28 14:00:00,42.12,42.13,42.11,42.13,26162.0,36.5365,36.5452,36.5278,36.5452,26162.0
2023-09-28 14:05:00,42.12,42.15,42.12,42.15,29777.0,36.5365,36.5625,36.5365,36.5625,29777.0
2023-09-28 14:10:00,42.15,42.16,42.13,42.16,31993.0,36.5625,36.5712,36.5452,36.5712,31993.0
2023-09-28 14:15:00,42.16,42.17,42.15,42.15,41354.0,36.5712,36.5799,36.5625,36.5625,41354.0
2023-09-28 14:20:00,42.16,42.17,42.15,42.16,45502.0,36.5712,36.5799,36.5625,36.5712,45502.0
2023-09-28 14:25:00,42.16,42.18,42.15,42.16,47871.0,36.5712,36.5886,36.5625,36.5712,47871.0
2023-09-28 14:30:00,42.16,42.16,42.06,42.07,66135.0,36.5712,36.5712,36.4845,36.4931,66135.0
2023-09-28 14:35:00,42.07,42.09,42.05,42.08,64570.0,36.4931,36.5105,36.4758,36.5018,64570.0
2023-09-28 14:40:00,42.08,42.11,42.07,42.1,37996.0,36.5018,36.5278,36.4931,36.5192,37996.0
2023-09-28 14:45:00,42.11,42.12,42.09,42.1,51667.0,36.5278,36.5365,36.5105,36.5192,51667.0
2023-09-28 14:50:00,42.09,42.11,42.09,42.09,23647.0,36.5105,36.5278,36.5105,36.5105,23647.0
2023-09-28 14:55:00,42.09,42.12,42.08,42.11,71967.0,36.5105,36.5365,36.5018,36.5278,71967.0
2023-09-28 15:00:00,42.11,42.14,42.09,42.14,33940.0,36.5278,36.5539,36.5105,36.5539,33940.0
2023-09-28 15:05:00,42.14,42.14,42.11,42.11,29258.0,36.5539,36.5539,36.5278,36.5278,29258.0
2023-09-28 15:10:00,42.12,42.13,42.11,42.13,49976.0,36.5365,36.5452,36.5278,36.5452,49976.0
2023-09-28 15:15:00,42.13,42.21,42.12,42.2,92303.0,36.5452,36.6146,36.5365,36.6059,92303.0
2023-09-28 15:20:00,42.21,42.22,42.19,42.21,49563.0,36.6146,36.6233,36.5972,36.6146,49563.0
2023-09-28 15:25:00,42.22,42.24,42.21,42.24,29797.0,36.6233,36.6406,36.6146,36.6406,29797.0
2023-09-28 15:30:00,42.23,42.24,42.17,42.19,77007.0,36.6319,36.6406,36.5799,36.5972,77007.0
2023-09-28 15:35:00,42.18,42.19,42.15,42.17,68545.0,36.5886,36.5972,36.5625,36.5799,68545.0
2023-09-28 15:40:00,42.17,42.19,42.15,42.16,70374.0,36.5799,36.5972,36.5625,36.5712,70374.0
2023-09-28 15:45:00,42.16,42.17,42.1,42.1,82494.0,36.5712,36.5799,36.5192,36.5192,82494.0
2023-09-28 15:50:00,42.1,42.12,42.09,42.11,195963.0,36.5192,36.5365,36.5105,36.5278,195963.0
2023-09-28 15:55:00,42.11,42.16,42.1,42.15,292612.0,36.5278,36.5712,36.5192,36.5625,292612.0
2023-09-29 09:30:00,42.25,42.31,42.17,42.19,129433.0,36.6493,36.7013,36.5799,36.5972,129433.0
2023-09-29 09:35:00,42.19,42.22,42.12,42.18,51319.0,36.5972,36.6233,36.5365,36.5886,51319.0
2023-09-29 09:40:00,42.2,42.22,42.05,42.11,61509.0,36.6059,36.6233,36.4758,36.5278,61509.0
2023-09-29 09:45:00,42.11,42.12,42.06,42.1,54072.0,36.5278,36.5365,36.4845,36.5192,54072.0
2023-09-29 09:50:00,42.09,42.12,42.05,42.06,37572.0,36.5105,36.5365,36.4758,36.4845,37572.0
2023-09-29 09:55:00,42.07,42.13,42.06,42.1,38919.0,36.4931,36.5452,36.4845,36.5192,38919.0
2023-09-29 10:00:00,42.1,42.13,42.06,42.09,44522.0,36.5192,36.5452,36.4845,36.5105,44522.0
2023-09-29 10:05:00,42.09,42.11,42.07,42.11,39546.0,36.5105,36.5278,36.4931,36.5278,39546.0
2023-09-29 10:10:00,42.11,42.13,42.09,42.09,35503.0,36.5278,36.5452,36.5105,36.5105,35503.0
2023-09-29 10:15:00,42.1,42.14,42.09,42.14,23223.0,36.5192,36.5539,36.5105,36.5539,23223.0
2023-09-29 10:20:00,42.14,42.21,42.13,42.2,34165.0,36.5539,36.6146,36.5452,36.6059,34165.0
2023-09-29 10:25:00,42.21,42.27,42.2,42.27,37191.0,36.6146,36.6666,36.6059,36.6666,37191.0
2023-09-29 10:30:00,42.27,42.28,42.23,42.27,30908.0,36.6666,36.6753,36.6319,36.6666,30908.0
2023-09-29 10:35:00,42.27,42.29,42.24,42.26,23782.0,36.6666,36.684,36.6406,36.658,23782.0
2023-09-29 10:40:00,42.26,42.3,42.26,42.27,65357.0,36.658,36.6927,36.658,36.6666,65357.0
2023-09-29 10:45:00,42.28,42.31,42.27,42.29,25038.0,36.6753,36.7013,36.6666,36.684,25038.0
2023-09-29 10:50:00,42.28,42.31,42.27,42.31,32654.0,36.6753,36.7013,36.6666,36.7013,32654.0
2023-09-29 10:55:00,42.3,42.31,42.28,42.3,18840.0,36.6927,36.7013,36.6753,36.6927,18840.0
2023-09-29 11:00:00,42.3,42.32,42.25,42.26,54117.0,36.6927,36.71,36.6493,36.658,54117.0
2023-09-29 11:05:00,42.25,42.29,42.22,42.28,39328.0,36.6493,36.684,36.6233,36.6753,39328.0
2023-09-29 11:10:00,42.27,42.31,42.27,42.31,26890.0,36.6666,36.7013,36.6666,36.7013,26890.0
2023-09-29 11:15:00,42.31,42.32,42.28,42.31,42655.0,36.7013,36.71,36.6753,36.7013,42655.0
2023-09-29 11:20:00,42.3,42.37,42.28,42.37,30393.0,36.6927,36.7534,36.6753,36.7534,30393.0
2023-09-29 11:25:00,42.37,42.38,42.31,42.33,42461.0,36.7534,36.762,36.7013,36.7187,42461.0
2023-09-29 11:30:00,42.32,42.35,42.31,42.32,26548.0,36.71,36.736,36.7013,36.71,26548.0
2023-09-29 11:35:00,42.33,42.33,42.23,42.26,30384.0,36.7187,36.7187,36.6319,36.658,30384.0
2023-09-29 11:40:00,42.26,42.3,42.25,42.25,33383.0,36.658,36.6927,36.6493,36.6493,33383.0
2023-09-29 11:45:00,42.26,42.26,42.22,42.23,19372.0,36.658,36.658,36.6233,36.6319,19372.0
2023-09-29 11:50:00,42.23,42.25,42.22,42.23,26686.0,36.6319,36.6493,36.6233,36.6319,26686.0
2023-09-29 11:55:00,42.23,42.25,42.22,42.24,16450.0,36.6319,36.6493,36.6233,36.6406,16450.0
2023-09-29 12:00:00,42.25,42.25,42.22,42.24,41421.0,36.6493,36.6493,36.6233,36.6406,41421.0
2023-09-29 12:05:00,42.24,42.3,42.24,42.3,24314.0,36.6406,36.6927,36.6406,36.6927,24314.0
2023-09-29 12:10:00,42.3,42.31,42.22,42.22,42369.0,36.6927,36.7013,36.6233,36.6233,42369.0
2023-09-29 12:15:00,42.23,42.24,42.2,42.22,19162.0,36.6319,36.6406,36.6059,36.6233,19162.0
2023-09-29 12:20:00,42.23,42.23,42.19,42.2,24437.0,36.6319,36.6319,36.5972,36.6059,24437.0
2023-09-29 12:25:00,42.2,42.22,42.19,42.21,25763.0,36.6059,36.6233,36.5972,36.6146,25763.0
2023-09-29 12:30:00,42.21,42.23,42.19,42.22,17365.0,36.6146,36.6319,36.5972,36.6233,17365.0
2023-09-29 12:35:00,42.23,42.24,42.2,42.21,19882.0,36.6319,36.6406,36.6059,36.6146,19882.0
2023-09-29 12:40:00,42.2,42.24,42.2,42.23,18464.0,36.6059,36.6406,36.6059,36.6319,18464.0
2023-09-29 12:45:00,42.23,42.24,42.17,42.18,22715.0,36.6319,36.6406,36.5799,36.5886,22715.0
2023-09-29 12:50:00,42.18,42.19,42.13,42.14,28207.0,36.5886,36.5972,36.5452,36.5539,28207.0
2023-09-29 12:55:00,42.14,42.16,42.13,42.16,29282.0,36.5539,36.5712,36.5452,36.5712,29282.0
2023-09-29 13:00:00,42.16,42.16,42.11,42.12,21713.0,36.5712,36.5712,36.5278,36.5365,21713.0
2023-09-29 13:05:00,42.12,42.13,42.08,42.1,34749.0,36.5365,36.5452,36.5018,36.5192,34749.0
2023-09-29 13:10:00,42.09,42.11,42.08,42.09,25455.0,36.5105,36.5278,36.5018,36.5105,25455.0
2023-09-29 13:15:00,42.09,42.13,42.09,42.1,30564.0,36.5105,36.5452,36.5105,36.5192,30564.0
2023-09-29 13:20:00,42.1,42.11,42.07,42.08,51507.0,36.5192,36.5278,36.4931,36.5018,51507.0
2023-09-29 13:25:00,42.08,42.1,42.06,42.08,39248.0,36.5018,36.5192,36.4845,36.5018,39248.0
2023-09-29 13:30:00,42.08,42.09,42.04,42.05,67933.0,36.5018,36.5105,36.4671,36.4758,67933.0
2023-09-29 13:35:00,42.05,42.08,42.04,42.06,24986.0,36.4758,36.5018,36.4671,36.4845,24986.0
2023-09-29 13:40:00,42.06,42.08,42.06,42.07,19954.0,36.4845,36.5018,36.4845,36.4931,19954.0
2023-09-29 13:45:00,42.07,42.08,42.03,42.04,45216.0,36.4931,36.5018,36.4584,36.4671,45216.0
2023-09-29 13:50:00,42.04,42.05,42.0,42.01,47377.0,36.4671,36.4758,36.4324,36.4411,47377.0
2023-09-29 13:55:00,42.0,42.0,41.95,41.95,75482.0,36.4324,36.4324,36.389,36.389,75482.0
2023-09-29 14:00:00,41.95,41.96,41.92,41.93,83602.0,36.389,36.3977,36.363,36.3717,83602.0
2023-09-29 14:05:00,41.94,41.95,41.92,41.93,31857.0,36.3804,36.389,36.363,36.3717,31857.0
2023-09-29 14:10:00,41.93,41.95,41.92,41.93,17943.0,36.3717,36.389,36.363,36.3717,17943.0
2023-09-29 14:15:00,41.94,41.97,41.93,41.94,45686.0,36.3804,36.4064,36.3717,36.3804,45686.0
2023-09-29 14:20:00,41.94,41.99,41.92,41.98,54212.0,36.3804,36.4237,36.363,36.4151,54212.0
2023-09-29 14:25:00,41.98,42.03,41.98,41.99,48082.0,36.4151,36.4584,36.4151,36.4237,48082.0
2023-09-29 14:30:00,41.99,42.01,41.93,41.94,37040.0,36.4237,36.4411,36.3717,36.3804,37040.0
2023-09-29 14:35:00,41.94,41.97,41.93,41.96,17685.0,36.3804,36.4064,36.3717,36.3977,17685.0
2023-09-29 14:40:00,41.97,42.03,41.96,42.02,19975.0,36.4064,36.4584,36.3977,36.4498,19975.0
2023-09-29 14:45:00,42.02,42.02,41.98,41.98,28681.0,36.4498,36.4498,36.4151,36.4151,28681.0
2023-09-29 14:50:00,41.98,41.99,41.97,41.98,31320.0,36.4151,36.4237,36.4064,36.4151,31320.0
2023-09-29 14:55:00,41.99,42.11,41.98,42.08,85961.0,36.4237,36.5278,36.4151,36.5018,85961.0
2023-09-29 15:00:00,42.08,42.11,42.0,42.01,44912.0,36.5018,36.5278,36.4324,36.4411,44912.0
2023-09-29 15:05:00,42.02,42.05,42.01,42.03,32259.0,36.4498,36.4758,36.4411,36.4584,32259.0
2023-09-29 15:10:00,42.03,42.08,42.02,42.05,36080.0,36.4584,36.5018,36.4498,36.4758,36080.0
2023-09-29 15:15:00,42.06,42.08,42.04,42.05,44203.0,36.4845,36.5018,36.4671,36.4758,44203.0
2023-09-29 15:20:00,42.06,42.06,42.0,42.0,100004.0,36.4845,36.4845,36.4324,36.4324,100004.0
2023-09-29 15:25:00,42.0,42.04,41.97,42.04,62231.0,36.4324,36.4671,36.4064,36.4671,62231.0
2023-09-29 15:30:00,42.04,42.06,41.94,41.95,57379.0,36.4671,36.4845,36.3804,36.389,57379.0
2023-09-29 15:35:00,41.94,41.98,41.92,41.97,65613.0,36.3804,36.4151,36.363,36.4064,65613.0
2023-09-29 15:40:00,41.98,41.98,41.92,41.95,103924.0,36.4151,36.4151,36.363,36.389,103924.0
2023-09-29 15:45:00,41.95,42.02,41.94,42.02,97672.0,36.389,36.4498,36.3804,36.4498,97672.0
2023-09-29 15:50:00,42.02,42.13,42.02,42.08,198259.0,36.4498,36.5452,36.4498,36.5018,198259.0
2023-09-29 15:55:00,42.09,42.09,42.03,42.06,506576.0,36.5105,36.5105,36.4584,36.4845,506576.0
2023-10-02 09:30:00,42.02,42.04,41.95,41.97,187097.0,36.4498,36.4671,36.389,36.4064,187097.0
2023-10-02 09:35:00,41.98,42.02,41.83,41.84,81231.0,36.4151,36.4498,36.285,36.2936,81231.0
2023-10-02 09:40:00,41.83,41.86,41.79,41.81,60061.0,36.285,36.311,36.2503,36.2676,60061.0
2023-10-02 09:45:00,41.82,41.85,41.79,41.84,59016.0,36.2763,36.3023,36.2503,36.2936,59016.0
2023-10-02 09:50:00,41.83,41.85,41.71,41.79,123826.0,36.285,36.3023,36.1809,36.2503,123826.0
2023-10-02 09:55:00,41.79,41.85,41.78,41.84,33989.0,36.2503,36.3023,36.2416,36.2936,33989.0
2023-10-02 10:00:00,41.83,41.88,41.81,41.86,41349.0,36.285,36.3283,36.2676,36.311,41349.0
2023-10-02 10:05:00,41.86,41.87,41.82,41.84,38595.0,36.311,36.3197,36.2763,36.2936,38595.0
2023-10-02 10:10:00,41.84,41.87,41.8,41.8,97317.0,36.2936,36.3197,36.2589,36.2589,97317.0
2023-10-02 10:15:00,41.8,41.84,41.78,41.82,47208.0,36.2589,36.2936,36.2416,36.2763,47208.0
2023-10-02 10:20:00,41.82,41.82,41.77,41.81,37777.0,36.2763,36.2763,36.2329,36.2676,37777.0
2023-10-02 10:25:00,41.81,41.84,41.78,41.81,56852.0,36.2676,36.2936,36.2416,36.2676,56852.0
2023-10-02 10:30:00,41.8,41.81,41.77,41.79,23234.0,36.2589,36.2676,36.2329,36.2503,23234.0
2023-10-02 10:35:00,41.77,41.78,41.72,41.73,44649.0,36.2329,36.2416,36.1895,36.1982,44649.0
2023-10-02 10:40:00,41.73,41.74,41.65,41.73,89716.0,36.1982,36.2069,36.1288,36.1982,89716.0
2023-10-02 10:45:00,41.72,41.75,41.69,41.7,60490.0,36.1895,36.2156,36.1635,36.1722,60490.0
2023-10-02 10:50:00,41.7,41.75,41.69,41.74,41616.0,36.1722,36.2156,36.1635,36.2069,41616.0
2023-10-02 10:55:00,41.74,41.77,41.71,41.77,45204.0,36.2069,36.2329,36.1809,36.2329,45204.0
2023-10-02 11:00:00,41.77,41.81,41.73,41.73,66053.0,36.2329,36.2676,36.1982,36.1982,66053.0
2023-10-02 11:05:00,41.73,41.75,41.7,41.71,27078.0,36.1982,36.2156,36.1722,36.1809,27078.0
2023-10-02 11:10:00,41.72,41.72,41.67,41.68,75563.0,36.1895,36.1895,36.1462,36.1548,75563.0
2023-10-02 11:15:00,41.68,41.72,41.66,41.7,48031.0,36.1548,36.1895,36.1375,36.1722,48031.0
2023-10-02 11:20:00,41.69,41.73,41.67,41.67,41681.0,36.1635,36.1982,36.1462,36.1462,41681.0
2023-10-02 11:25:00,41.68,41.71,41.67,41.69,30470.0,36.1548,36.1809,36.1462,36.1635,30470.0
2023-10-02 11:30:00,41.7,41.71,41.68,41.7,33971.0,36.1722,36.1809,36.1548,36.1722,33971.0
2023-10-02 11:35:00,41.7,41.7,41.65,41.66,59911.0,36.1722,36.1722,36.1288,36.1375,59911.0
2023-10-02 11:40:00,41.66,41.66,41.57,41.59,98612.0,36.1375,36.1375,36.0594,36.0768,98612.0
2023-10-02 11:45:00,41.6,41.61,41.56,41.56,23966.0,36.0854,36.0941,36.0507,36.0507,23966.0
2023-10-02 11:50:00,41.56,41.57,41.51,41.52,72935.0,36.0507,36.0594,36.0074,36.016,72935.0
2023-10-02 11:55:00,41.51,41.54,41.5,41.53,54076.0,36.0074,36.0334,35.9987,36.0247,54076.0
2023-10-02 12:00:00,41.54,41.55,41.51,41.52,24138.0,36.0334,36.0421,36.0074,36.016,24138.0
2023-10-02 12:05:00,41.52,41.53,41.51,41.52,31682.0,36.016,36.0247,36.0074,36.016,31682.0
2023-10-02 12:10:00,41.52,41.56,41.51,41.54,81058.0,36.016,36.0507,36.0074,36.0334,81058.0
2023-10-02 12:15:00,41.54,41.56,41.51,41.54,33212.0,36.0334,36.0507,36.0074,36.0334,33212.0
2023-10-02 12:20:00,41.54,41.55,41.52,41.55,15953.0,36.0334,36.0421,36.016,36.0421,15953.0
2023-10-02 12:25:00,41.54,41.57,41.53,41.54,28800.0,36.0334,36.0594,36.0247,36.0334,28800.0
2023-10-02 12:30:00,41.53,41.56,41.52,41.54,50915.0,36.0247,36.0507,36.016,36.0334,50915.0
2023-10-02 12:35:00,41.54,41.56,41.51,41.53,44866.0,36.0334,36.0507,36.0074,36.0247,44866.0
2023-10-02 12:40:00,41.52,41.53,41.51,41.52,34675.0,36.016,36.0247,36.0074,36.016,34675.0
2023-10-02 12:45:00,41.51,41.52,41.38,41.38,197825.0,36.0074,36.016,35.8946,35.8946,197825.0
2023-10-02 12:50:00,41.39,41.44,41.38,41.42,37106.0,35.9033,35.9467,35.8946,35.9293,37106.0
2023-10-02 12:55:00,41.42,41.48,41.39,41.46,84950.0,35.9293,35.9814,35.9033,35.964,84950.0
2023-10-02 13:00:00,41.46,41.52,41.46,41.5,50863.0,35.964,36.016,35.964,35.9987,50863.0
2023-10-02 13:05:00,41.5,41.52,41.47,41.52,42128.0,35.9987,36.016,35.9727,36.016,42128.0
2023-10-02 13:10:00,41.52,41.54,41.51,41.52,18268.0,36.016,36.0334,36.0074,36.016,18268.0
2023-10-02 13:15:00,41.52,41.54,41.51,41.54,38748.0,36.016,36.0334,36.0074,36.0334,38748.0
2023-10-02 13:20:00,41.54,41.56,41.52,41.55,36226.0,36.0334,36.0507,36.016,36.0421,36226.0
2023-10-02 13:25:00,41.55,41.59,41.54,41.58,39465.0,36.0421,36.0768,36.0334,36.0681,39465.0
2023-10-02 13:30:00,41.58,41.58,41.48,41.48,39284.0,36.0681,36.0681,35.9814,35.9814,39284.0
2023-10-02 13:35:00,41.48,41.5,41.45,41.47,33012.0,35.9814,35.9987,35.9553,35.9727,33012.0
2023-10-02 13:40:00,41.47,41.5,41.45,41.48,28413.0,35.9727,35.9987,35.9553,35.9814,28413.0
2023-10-02 13:45:00,41.48,41.49,41.45,41.47,26103.0,35.9814,35.99,35.9553,35.9727,26103.0
2023-10-02 13:50:00,41.47,41.52,41.46,41.51,27899.0,35.9727,36.016,35.964,36.0074,27899.0
2023-10-02 13:55:00,41.52,41.52,41.49,41.52,31379.0,36.016,36.016,35.99,36.016,31379.0
2023-10-02 14:00:00,41.52,41.56,41.51,41.54,25844.0,36.016,36.0507,36.0074,36.0334,25844.0
2023-10-02 14:05:00,41.55,41.61,41.54,41.61,56787.0,36.0421,36.0941,36.0334,36.0941,56787.0
2023-10-02 14:10:00,41.61,41.66,41.6,41.63,54213.0,36.0941,36.1375,36.0854,36.1115,54213.0
2023-10-02 14:15:00,41.63,41.64,41.58,41.58,39364.0,36.1115,36.1201,36.0681,36.0681,39364.0
2023-10-02 14:20:00,41.59,41.59,41.5,41.51,52415.0,36.0768,36.0768,35.9987,36.0074,52415.0
2023-10-02 14:25:00,41.5,41.51,41.42,41.43,96829.0,35.9987,36.0074,35.9293,35.938,96829.0
2023-10-02 14:30:00,41.43,41.48,41.42,41.47,58668.0,35.938,35.9814,35.9293,35.9727,58668.0
2023-10-02 14:35:00,41.47,41.48,41.43,41.44,31414.0,35.9727,35.9814,35.938,35.9467,31414.0
2023-10-02 14:40:00,41.44,41.44,41.42,41.43,25251.0,35.9467,35.9467,35.9293,35.938,25251.0
2023-10-02 14:45:00,41.43,41.46,41.42,41.44,55070.0,35.938,35.964,35.9293,35.9467,55070.0
2023-10-02 14:50:00,41.44,41.52,41.43,41.47,39678.0,35.9467,36.016,35.938,35.9727,39678.0
2023-10-02 14:55:00,41.47,41.48,41.45,41.47,27718.0,35.9727,35.9814,35.9553,35.9727,27718.0
2023-10-02 15:00:00,41.46,41.48,41.43,41.46,34629.0,35.964,35.9814,35.938,35.964,34629.0
2023-10-02 15:05:00,41.46,41.54,41.45,41.52,48138.0,35.964,36.0334,35.9553,36.016,48138.0
2023-10-02 15:10:00,41.52,41.55,41.47,41.48,60338.0,36.016,36.0421,35.9727,35.9814,60338.0
2023-10-02 15:15:00,41.48,41.54,41.47,41.5,51362.0,35.9814,36.0334,35.9727,35.9987,51362.0
2023-10-02 15:20:00,41.49,41.56,41.48,41.53,92654.0,35.99,36.0507,35.9814,36.0247,92654.0
2023-10-02 15:25:00,41.53,41.54,41.48,41.5,46680.0,36.0247,36.0334,35.9814,35.9987,46680.0
2023-10-02 15:30:00,41.49,41.52,41.46,41.51,62672.0,35.99,36.016,35.964,36.0074,62672.0
2023-10-02 15:35:00,41.51,41.51,41.44,41.48,75050.0,36.0074,36.0074,35.9467,35.9814,75050.0
2023-10-02 15:40:00,41.48,41.5,41.47,41.48,51403.0,35.9814,35.9987,35.9727,35.9814,51403.0
2023-10-02 15:45:00,41.48,41.51,41.47,41.48,124523.0,35.9814,36.0074,35.9727,35.9814,124523.0
2023-10-02 15:50:00,41.48,41.51,41.42,41.51,218101.0,35.9814,36.0074,35.9293,36.0074,218101.0
2023-10-02 15:55:00,41.5,41.58,41.5,41.58,485830.0,35.9987,36.0681,35.9987,36.0681,485830.0
2023-10-03 09:30:00,41.36,41.38,41.22,41.32,425649.0,35.8773,35.8946,35.7558,35.8426,425649.0
2023-10-03 09:35:00,41.33,41.33,41.21,41.27,75997.0,35.8512,35.8512,35.7471,35.7992,75997.0
2023-10-03 09:40:00,41.27,41.35,41.21,41.34,111097.0,35.7992,35.8686,35.7471,35.8599,111097.0
2023-10-03 09:45:00,41.35,41.38,41.29,41.36,79029.0,35.8686,35.8946,35.8165,35.8773,79029.0
2023-10-03 09:50:00,41.35,41.4,41.28,41.33,68246.0,35.8686,35.912,35.8079,35.8512,68246.0
2023-10-03 09:55:00,41.32,41.34,41.29,41.31,43613.0,35.8426,35.8599,35.8165,35.8339,43613.0
2023-10-03 10:00:00,41.3,41.31,41.21,41.23,105022.0,35.8252,35.8339,35.7471,35.7645,105022.0
2023-10-03 10:05:00,41.23,41.24,41.13,41.13,111763.0,35.7645,35.7732,35.6777,35.6777,111763.0
2023-10-03 10:10:00,41.14,41.24,41.13,41.17,44029.0,35.6864,35.7732,35.6777,35.7124,44029.0
2023-10-03 10:15:00,41.16,41.17,41.11,41.12,80361.0,35.7038,35.7124,35.6604,35.6691,80361.0
2023-10-03 10:20:00,41.12,41.16,41.1,41.16,81357.0,35.6691,35.7038,35.6517,35.7038,81357.0
2023-10-03 10:25:00,41.16,41.18,41.12,41.14,88057.0,35.7038,35.7211,35.6691,35.6864,88057.0
2023-10-03 10:30:00,41.13,41.16,41.11,41.14,67168.0,35.6777,35.7038,35.6604,35.6864,67168.0
2023-10-03 10:35:00,41.14,41.17,41.11,41.12,73148.0,35.6864,35.7124,35.6604,35.6691,73148.0
2023-10-03 10:40:00,41.12,41.13,41.09,41.11,95891.0,35.6691,35.6777,35.643,35.6604,95891.0
2023-10-03 10:45:00,41.11,41.11,41.05,41.09,117018.0,35.6604,35.6604,35.6084,35.643,117018.0
2023-10-03 10:50:00,41.08,41.12,41.05,41.12,92218.0,35.6344,35.6691,35.6084,35.6691,92218.0
2023-10-03 10:55:00,41.13,41.19,41.1,41.17,119514.0,35.6777,35.7298,35.6517,35.7124,119514.0
2023-10-03 11:00:00,41.17,41.21,41.15,41.16,69240.0,35.7124,35.7471,35.6951,35.7038,69240.0
2023-10-03 11:05:00,41.16,41.17,41.12,41.13,58962.0,35.7038,35.7124,35.6691,35.6777,58962.0
2023-10-03 11:10:00,41.13,41.14,41.1,41.13,59418.0,35.6777,35.6864,35.6517,35.6777,59418.0
2023-10-03 11:15:00,41.12,41.19,41.12,41.18,75230.0,35.6691,35.7298,35.6691,35.7211,75230.0
2023-10-03 11:20:00,41.18,41.18,41.13,41.14,43812.0,35.7211,35.7211,35.6777,35.6864,43812.0
2023-10-03 11:25:00,41.15,41.15,41.11,41.13,48247.0,35.6951,35.6951,35.6604,35.6777,48247.0
2023-10-03 11:30:00,41.13,41.14,41.09,41.12,77297.0,35.6777,35.6864,35.643,35.6691,77297.0
2023-10-03 11:35:00,41.12,41.14,41.1,41.12,69804.0,35.6691,35.6864,35.6517,35.6691,69804.0
2023-10-03 11:40:00,41.11,41.13,41.09,41.1,61457.0,35.6604,35.6777,35.643,35.6517,61457.0
2023-10-03 11:45:00,41.1,41.11,41.02,41.04,102869.0,35.6517,35.6604,35.5823,35.5997,102869.0
2023-10-03 11:50:00,41.04,41.09,41.03,41.08,48555.0,35.5997,35.643,35.591,35.6344,48555.0
2023-10-03 11:55:00,41.08,41.08,41.06,41.08,38729.0,35.6344,35.6344,35.617,35.6344,38729.0
2023-10-03 12:00:00,41.08,41.11,41.07,41.09,98097.0,35.6344,35.6604,35.6257,35.643,98097.0
2023-10-03 12:05:00,41.09,41.11,41.03,41.05,86600.0,35.643,35.6604,35.591,35.6084,86600.0
2023-10-03 12:10:00,41.04,41.05,41.0,41.01,242791.0,35.5997,35.6084,35.565,35.5737,242791.0
2023-10-03 12:15:00,41.0,41.01,40.96,41.0,174925.0,35.565,35.5737,35.5303,35.565,174925.0
2023-10-03 12:20:00,41.01,41.02,40.96,40.96,44785.0,35.5737,35.5823,35.5303,35.5303,44785.0
2023-10-03 12:25:00,40.97,41.02,40.95,41.01,93342.0,35.539,35.5823,35.5216,35.5737,93342.0
2023-10-03 12:30:00,41.01,41.03,40.98,40.99,46013.0,35.5737,35.591,35.5476,35.5563,46013.0
2023-10-03 12:35:00,40.98,40.98,40.94,40.95,66995.0,35.5476,35.5476,35.5129,35.5216,66995.0
2023-10-03 12:40:00,40.95,40.98,40.91,40.93,61765.0,35.5216,35.5476,35.4869,35.5043,61765.0
2023-10-03 12:45:00,40.93,40.97,40.92,40.97,34809.0,35.5043,35.539,35.4956,35.539,34809.0
2023-10-03 12:50:00,40.96,40.98,40.93,40.98,50134.0,35.5303,35.5476,35.5043,35.5476,50134.0
2023-10-03 12:55:00,40.98,40.98,40.95,40.96,55578.0,35.5476,35.5476,35.5216,35.5303,55578.0
2023-10-03 13:00:00,40.96,41.03,40.95,41.02,54357.0,35.5303,35.591,35.5216,35.5823,54357.0
2023-10-03 13:05:00,41.02,41.05,41.01,41.04,38855.0,35.5823,35.6084,35.5737,35.5997,38855.0
2023-10-03 13:10:00,41.04,41.08,41.03,41.08,46353.0,35.5997,35.6344,35.591,35.6344,46353.0
2023-10-03 13:15:00,41.08,41.1,41.07,41.08,44288.0,35.6344,35.6517,35.6257,35.6344,44288.0
2023-10-03 13:20:00,41.09,41.13,41.06,41.12,87554.0,35.643,35.6777,35.617,35.6691,87554.0
2023-10-03 13:25:00,41.11,41.11,41.07,41.09,39863.0,35.6604,35.6604,35.6257,35.643,39863.0
2023-10-03 13:30:00,41.09,41.1,41.05,41.07,82267.0,35.643,35.6517,35.6084,35.6257,82267.0
2023-10-03 13:35:00,41.07,41.08,41.05,41.07,49753.0,35.6257,35.6344,35.6084,35.6257,49753.0
2023-10-03 13:40:00,41.06,41.08,41.06,41.07,60355.0,35.617,35.6344,35.617,35.6257,60355.0
2023-10-03 13:45:00,41.07,41.08,41.02,41.02,56221.0,35.6257,35.6344,35.5823,35.5823,56221.0
2023-10-03 13:50:00,41.03,41.04,41.01,41.02,89026.0,35.591,35.5997,35.5737,35.5823,89026.0
2023-10-03 13:55:00,41.01,41.02,40.95,40.97,97227.0,35.5737,35.5823,35.5216,35.539,97227.0
2023-10-03 14:00:00,40.96,40.99,40.95,40.97,74875.0,35.5303,35.5563,35.5216,35.539,74875.0
2023-10-03 14:05:00,40.97,40.97,40.94,40.96,101912.0,35.539,35.539,35.5129,35.5303,101912.0
2023-10-03 14:10:00,40.95,41.0,40.95,40.98,58742.0,35.5216,35.565,35.5216,35.5476,58742.0
2023-10-03 14:15:00,40.98,41.0,40.98,40.98,36371.0,35.5476,35.565,35.5476,35.5476,36371.0
2023-10-03 14:20:00,40.99,41.0,40.98,40.98,54828.0,35.5563,35.565,35.5476,35.5476,54828.0
2023-10-03 14:25:00,40.98,40.99,40.96,40.97,66367.0,35.5476,35.5563,35.5303,35.539,66367.0
2023-10-03 14:30:00,40.97,40.98,40.95,40.96,71412.0,35.539,35.5476,35.5216,35.5303,71412.0
2023-10-03 14:35:00,40.97,40.99,40.96,40.98,54655.0,35.539,35.5563,35.5303,35.5476,54655.0
2023-10-03 14:40:00,40.98,41.0,40.97,40.98,41671.0,35.5476,35.565,35.539,35.5476,41671.0
2023-10-03 14:45:00,40.98,41.02,40.98,41.01,33623.0,35.5476,35.5823,35.5476,35.5737,33623.0
2023-10-03 14:50:00,41.02,41.04,41.0,41.01,74291.0,35.5823,35.5997,35.565,35.5737,74291.0
2023-10-03 14:55:00,41.01,41.05,40.99,41.01,55890.0,35.5737,35.6084,35.5563,35.5737,55890.0
2023-10-03 15:00:00,41.01,41.02,40.98,41.01,37970.0,35.5737,35.5823,35.5476,35.5737,37970.0
2023-10-03 15:05:00,41.0,41.01,40.96,41.0,60613.0,35.565,35.5737,35.5303,35.565,60613.0
2023-10-03 15:10:00,41.0,41.01,40.98,41.0,51459.0,35.565,35.5737,35.5476,35.565,51459.0
2023-10-03 15:15:00,40.99,41.04,40.98,41.02,74492.0,35.5563,35.5997,35.5476,35.5823,74492.0
2023-10-03 15:20:00,41.02,41.05,41.02,41.04,69844.0,35.5823,35.6084,35.5823,35.5997,69844.0
2023-10-03 15:25:00,41.05,41.06,41.01,41.04,64992.0,35.6084,35.617,35.5737,35.5997,64992.0
2023-10-03 15:30:00,41.05,41.06,40.99,41.02,152220.0,35.6084,35.617,35.5563,35.5823,152220.0
2023-10-03 15:35:00,41.02,41.05,41.02,41.04,60242.0,35.5823,35.6084,35.5823,35.5997,60242.0
2023-10-03 15:40:00,41.04,41.1,41.02,41.09,122905.0,35.5997,35.6517,35.5823,35.643,122905.0
2023-10-03 15:45:00,41.09,41.09,41.07,41.08,153442.0,35.643,35.643,35.6257,35.6344,153442.0
2023-10-03 15:50:00,41.08,41.12,41.07,41.09,246778.0,35.6344,35.6691,35.6257,35.643,246778.0
2023-10-03 15:55:00,41.09,41.15,41.08,41.15,447193.0,35.643,35.6951,35.6344,35.6951,447193.0
2023-10-04 09:30:00,41.15,41.22,41.11,41.22,139280.0,35.6951,35.7558,35.6604,35.7558,139280.0
2023-10-04 09:35:00,41.22,41.23,41.13,41.23,76644.0,35.7558,35.7645,35.6777,35.7645,76644.0
2023-10-04 09:40:00,41.23,41.29,41.19,41.19,50598.0,35.7645,35.8165,35.7298,35.7298,50598.0
2023-10-04 09:45:00,41.19,41.26,41.18,41.26,97616.0,35.7298,35.7905,35.7211,35.7905,97616.0
2023-10-04 09:50:00,41.26,41.28,41.19,41.21,98155.0,35.7905,35.8079,35.7298,35.7471,98155.0
2023-10-04 09:55:00,41.2,41.33,41.2,41.28,123273.0,35.7385,35.8512,35.7385,35.8079,123273.0
2023-10-04 10:00:00,41.27,41.31,41.19,41.22,60257.0,35.7992,35.8339,35.7298,35.7558,60257.0
2023-10-04 10:05:00,41.21,41.24,41.19,41.22,71808.0,35.7471,35.7732,35.7298,35.7558,71808.0
2023-10-04 10:10:00,41.22,41.28,41.2,41.27,40996.0,35.7558,35.8079,35.7385,35.7992,40996.0
2023-10-04 10:15:00,41.26,41.27,41.21,41.23,37569.0,35.7905,35.7992,35.7471,35.7645,37569.0
2023-10-04 10:20:00,41.23,41.27,41.22,41.25,36103.0,35.7645,35.7992,35.7558,35.7818,36103.0
2023-10-04 10:25:00,41.25,41.25,41.19,41.22,64068.0,35.7818,35.7818,35.7298,35.7558,64068.0
2023-10-04 10:30:00,41.22,41.22,41.07,41.09,76810.0,35.7558,35.7558,35.6257,35.643,76810.0
2023-10-04 10:35:00,41.09,41.1,41.06,41.07,48549.0,35.643,35.6517,35.617,35.6257,48549.0
2023-10-04 10:40:00,41.08,41.08,40.99,41.0,74544.0,35.6344,35.6344,35.5563,35.565,74544.0
2023-10-04 10:45:00,41.0,41.03,40.98,41.02,30938.0,35.565,35.591,35.5476,35.5823,30938.0
2023-10-04 10:50:00,41.01,41.06,41.0,41.03,58482.0,35.5737,35.617,35.565,35.591,58482.0
2023-10-04 10:55:00,41.02,41.06,41.02,41.06,34400.0,35.5823,35.617,35.5823,35.617,34400.0
2023-10-04 11:00:00,41.06,41.08,41.03,41.08,79442.0,35.617,35.6344,35.591,35.6344,79442.0
2023-10-04 11:05:00,41.08,41.14,41.07,41.12,64536.0,35.6344,35.6864,35.6257,35.6691,64536.0
2023-10-04 11:10:00,41.12,41.19,41.12,41.14,52264.0,35.6691,35.7298,35.6691,35.6864,52264.0
2023-10-04 11:15:00,41.13,41.17,41.13,41.16,89495.0,35.6777,35.7124,35.6777,35.7038,89495.0
2023-10-04 11:20:00,41.16,41.2,41.14,41.2,60690.0,35.7038,35.7385,35.6864,35.7385,60690.0
2023-10-04 11:25:00,41.2,41.25,41.19,41.24,53104.0,35.7385,35.7818,35.7298,35.7732,53104.0
2023-10-04 11:30:00,41.25,41.26,41.16,41.19,75840.0,35.7818,35.7905,35.7038,35.7298,75840.0
2023-10-04 11:35:00,41.18,41.18,41.13,41.16,29052.0,35.7211,35.7211,35.6777,35.7038,29052.0
2023-10-04 11:40:00,41.16,41.16,41.1,41.14,38680.0,35.7038,35.7038,35.6517,35.6864,38680.0
2023-10-04 11:45:00,41.14,41.24,41.12,41.24,37455.0,35.6864,35.7732,35.6691,35.7732,37455.0
2023-10-04 11:50:00,41.23,41.26,41.21,41.24,28267.0,35.7645,35.7905,35.7471,35.7732,28267.0
2023-10-04 11:55:00,41.24,41.26,41.21,41.24,31695.0,35.7732,35.7905,35.7471,35.7732,31695.0
2023-10-04 12:00:00,41.24,41.26,41.22,41.23,24881.0,35.7732,35.7905,35.7558,35.7645,24881.0
2023-10-04 12:05:00,41.23,41.26,41.22,41.23,22480.0,35.7645,35.7905,35.7558,35.7645,22480.0
2023-10-04 12:10:00,41.24,41.27,41.23,41.25,35787.0,35.7732,35.7992,35.7645,35.7818,35787.0
2023-10-04 12:15:00,41.25,41.34,41.24,41.34,63813.0,35.7818,35.8599,35.7732,35.8599,63813.0
2023-10-04 12:20:00,41.34,41.35,41.29,41.29,61239.0,35.8599,35.8686,35.8165,35.8165,61239.0
2023-10-04 12:25:00,41.29,41.33,41.28,41.32,53363.0,35.8165,35.8512,35.8079,35.8426,53363.0
2023-10-04 12:30:00,41.32,41.38,41.31,41.38,88794.0,35.8426,35.8946,35.8339,35.8946,88794.0
2023-10-04 12:35:00,41.38,41.39,41.34,41.36,51681.0,35.8946,35.9033,35.8599,35.8773,51681.0
2023-10-04 12:40:00,41.36,41.39,41.34,41.36,96647.0,35.8773,35.9033,35.8599,35.8773,96647.0
2023-10-04 12:45:00,41.36,41.36,41.31,41.32,29628.0,35.8773,35.8773,35.8339,35.8426,29628.0
2023-10-04 12:50:00,41.32,41.32,41.26,41.27,32019.0,35.8426,35.8426,35.7905,35.7992,32019.0
2023-10-04 12:55:00,41.27,41.28,41.23,41.25,23336.0,35.7992,35.8079,35.7645,35.7818,23336.0
2023-10-04 13:00:00,41.24,41.25,41.23,41.23,26400.0,35.7732,35.7818,35.7645,35.7645,26400.0
2023-10-04 13:05:00,41.23,41.24,41.21,41.23,29267.0,35.7645,35.7732,35.7471,35.7645,29267.0
2023-10-04 13:10:00,41.22,41.23,41.21,41.22,28554.0,35.7558,35.7645,35.7471,35.7558,28554.0
2023-10-04 13:15:00,41.22,41.28,41.21,41.27,62984.0,35.7558,35.8079,35.7471,35.7992,62984.0
2023-10-04 13:20:00,41.27,41.29,41.22,41.24,37544.0,35.7992,35.8165,35.7558,35.7732,37544.0
2023-10-04 13:25:00,41.23,41.24,41.17,41.18,59791.0,35.7645,35.7732,35.7124,35.7211,59791.0
2023-10-04 13:30:00,41.18,41.18,41.14,41.15,55539.0,35.7211,35.7211,35.6864,35.6951,55539.0
2023-10-04 13:35:00,41.16,41.17,41.14,41.16,22787.0,35.7038,35.7124,35.6864,35.7038,22787.0
2023-10-04 13:40:00,41.16,41.19,41.14,41.17,31311.0,35.7038,35.7298,35.6864,35.7124,31311.0
2023-10-04 13:45:00,41.17,41.18,41.16,41.18,16629.0,35.7124,35.7211,35.7038,35.7211,16629.0
2023-10-04 13:50:00,41.17,41.18,41.15,41.18,28368.0,35.7124,35.7211,35.6951,35.7211,28368.0
2023-10-04 13:55:00,41.18,41.2,41.17,41.19,19395.0,35.7211,35.7385,35.7124,35.7298,19395.0
2023-10-04 14:00:00,41.18,41.19,41.14,41.15,22767.0,35.7211,35.7298,35.6864,35.6951,22767.0
2023-10-04 14:05:00,41.16,41.18,41.15,41.18,18560.0,35.7038,35.7211,35.6951,35.7211,18560.0
2023-10-04 14:10:00,41.17,41.24,41.17,41.24,25643.0,35.7124,35.7732,35.7124,35.7732,25643.0
2023-10-04 14:15:00,41.23,41.28,41.23,41.28,30513.0,35.7645,35.8079,35.7645,35.8079,30513.0
2023-10-04 14:20:00,41.28,41.29,41.21,41.21,43600.0,35.8079,35.8165,35.7471,35.7471,43600.0
2023-10-04 14:25:00,41.22,41.27,41.21,41.27,190754.0,35.7558,35.7992,35.7471,35.7992,190754.0
2023-10-04 14:30:00,41.27,41.32,41.27,41.3,27083.0,35.7992,35.8426,35.7992,35.8252,27083.0
2023-10-04 14:35:00,41.29,41.35,41.29,41.34,38125.0,35.8165,35.8686,35.8165,35.8599,38125.0
2023-10-04 14:40:00,41.34,41.36,41.33,41.35,30039.0,35.8599,35.8773,35.8512,35.8686,30039.0
2023-10-04 14:45:00,41.34,41.36,41.34,41.36,28595.0,35.8599,35.8773,35.8599,35.8773,28595.0
2023-10-04 14:50:00,41.35,41.37,41.34,41.36,30380.0,35.8686,35.8859,35.8599,35.8773,30380.0
2023-10-04 14:55:00,41.36,41.39,41.35,41.39,35051.0,35.8773,35.9033,35.8686,35.9033,35051.0
2023-10-04 15:00:00,41.39,41.43,41.38,41.43,57805.0,35.9033,35.938,35.8946,35.938,57805.0
2023-10-04 15:05:00,41.43,41.45,41.42,41.45,40119.0,35.938,35.9553,35.9293,35.9553,40119.0
2023-10-04 15:10:00,41.45,41.47,41.42,41.44,64583.0,35.9553,35.9727,35.9293,35.9467,64583.0
2023-10-04 15:15:00,41.45,41.56,41.44,41.55,92618.0,35.9553,36.0507,35.9467,36.0421,92618.0
2023-10-04 15:20:00,41.55,41.55,41.51,41.54,60153.0,36.0421,36.0421,36.0074,36.0334,60153.0
2023-10-04 15:25:00,41.54,41.56,41.52,41.55,70065.0,36.0334,36.0507,36.016,36.0421,70065.0
2023-10-04 15:30:00,41.55,41.61,41.54,41.61,112642.0,36.0421,36.0941,36.0334,36.0941,112642.0
2023-10-04 15:35:00,41.61,41.65,41.55,41.58,157798.0,36.0941,36.1288,36.0421,36.0681,157798.0
2023-10-04 15:40:00,41.58,41.62,41.57,41.62,100226.0,36.0681,36.1028,36.0594,36.1028,100226.0
2023-10-04 15:45:00,41.62,41.64,41.59,41.63,129558.0,36.1028,36.1201,36.0768,36.1115,129558.0
2023-10-04 15:50:00,41.63,41.67,41.58,41.66,285512.0,36.1115,36.1462,36.0681,36.1375,285512.0
2023-10-04 15:55:00,41.66,41.71,41.64,41.64,734914.0,36.1375,36.1809,36.1201,36.1201,734914.0
2023-10-05 09:30:00,41.77,42.04,41.77,41.98,398331.0,36.2329,36.4671,36.2329,36.4151,398331.0
2023-10-05 09:35:00,41.99,42.1,41.87,41.93,142280.0,36.4237,36.5192,36.3197,36.3717,142280.0
2023-10-05 09:40:00,41.92,41.95,41.89,41.91,110365.0,36.363,36.389,36.337,36.3543,110365.0
2023-10-05 09:45:00,41.91,41.94,41.85,41.91,126195.0,36.3543,36.3804,36.3023,36.3543,126195.0
2023-10-05 09:50:00,41.92,42.02,41.92,41.98,94063.0,36.363,36.4498,36.363,36.4151,94063.0
2023-10-05 09:55:00,41.99,42.14,41.98,42.09,116717.0,36.4237,36.5539,36.4151,36.5105,116717.0
2023-10-05 10:00:00,42.09,42.1,41.98,41.99,70325.0,36.5105,36.5192,36.4151,36.4237,70325.0
2023-10-05 10:05:00,41.99,41.99,41.9,41.92,89267.0,36.4237,36.4237,36.3457,36.363,89267.0
2023-10-05 10:10:00,41.92,42.01,41.89,42.01,78158.0,36.363,36.4411,36.337,36.4411,78158.0
2023-10-05 10:15:00,42.01,42.01,41.89,41.91,42043.0,36.4411,36.4411,36.337,36.3543,42043.0
2023-10-05 10:20:00,41.91,41.91,41.82,41.85,42244.0,36.3543,36.3543,36.2763,36.3023,42244.0
2023-10-05 10:25:00,41.85,41.92,41.85,41.88,63061.0,36.3023,36.363,36.3023,36.3283,63061.0
2023-10-05 10:30:00,41.88,41.91,41.86,41.9,58710.0,36.3283,36.3543,36.311,36.3457,58710.0
2023-10-05 10:35:00,41.9,41.9,41.85,41.85,60609.0,36.3457,36.3457,36.3023,36.3023,60609.0
2023-10-05 10:40:00,41.85,41.9,41.83,41.9,61955.0,36.3023,36.3457,36.285,36.3457,61955.0
2023-10-05 10:45:00,41.91,41.91,41.82,41.83,82656.0,36.3543,36.3543,36.2763,36.285,82656.0
2023-10-05 10:50:00,41.84,41.86,41.81,41.82,102506.0,36.2936,36.311,36.2676,36.2763,102506.0
2023-10-05 10:55:00,41.82,41.91,41.81,41.9,75197.0,36.2763,36.3543,36.2676,36.3457,75197.0
2023-10-05 11:00:00,41.89,41.9,41.84,41.87,30661.0,36.337,36.3457,36.2936,36.3197,30661.0
2023-10-05 11:05:00,41.87,41.87,41.81,41.84,31458.0,36.3197,36.3197,36.2676,36.2936,31458.0
2023-10-05 11:10:00,41.84,41.91,41.84,41.88,31545.0,36.2936,36.3543,36.2936,36.3283,31545.0
2023-10-05 11:15:00,41.88,41.91,41.84,41.86,44008.0,36.3283,36.3543,36.2936,36.311,44008.0
2023-10-05 11:20:00,41.86,41.92,41.85,41.92,34080.0,36.311,36.363,36.3023,36.363,34080.0
2023-10-05 11:25:00,41.91,41.92,41.83,41.84,46137.0,36.3543,36.363,36.285,36.2936,46137.0
2023-10-05 11:30:00,41.84,41.85,41.79,41.8,34886.0,36.2936,36.3023,36.2503,36.2589,34886.0
2023-10-05 11:35:00,41.8,41.82,41.79,41.8,47316.0,36.2589,36.2763,36.2503,36.2589,47316.0
2023-10-05 11:40:00,41.8,41.82,41.72,41.72,66802.0,36.2589,36.2763,36.1895,36.1895,66802.0
2023-10-05 11:45:00,41.72,41.78,41.69,41.77,43826.0,36.1895,36.2416,36.1635,36.2329,43826.0
2023-10-05 11:50:00,41.77,41.85,41.76,41.81,38429.0,36.2329,36.3023,36.2242,36.2676,38429.0
2023-10-05 11:55:00,41.81,41.83,41.75,41.75,32750.0,36.2676,36.285,36.2156,36.2156,32750.0
2023-10-05 12:00:00,41.76,41.76,41.7,41.72,32984.0,36.2242,36.2242,36.1722,36.1895,32984.0
2023-10-05 12:05:00,41.71,41.74,41.68,41.69,29683.0,36.1809,36.2069,36.1548,36.1635,29683.0
2023-10-05 12:10:00,41.69,41.73,41.69,41.72,17674.0,36.1635,36.1982,36.1635,36.1895,17674.0
2023-10-05 12:15:00,41.71,41.72,41.68,41.72,46485.0,36.1809,36.1895,36.1548,36.1895,46485.0
2023-10-05 12:20:00,41.72,41.72,41.69,41.71,18397.0,36.1895,36.1895,36.1635,36.1809,18397.0
2023-10-05 12:25:00,41.7,41.73,41.69,41.71,42871.0,36.1722,36.1982,36.1635,36.1809,42871.0
2023-10-05 12:30:00,41.72,41.74,41.68,41.69,49211.0,36.1895,36.2069,36.1548,36.1635,49211.0
2023-10-05 12:35:00,41.69,41.72,41.68,41.71,27480.0,36.1635,36.1895,36.1548,36.1809,27480.0
2023-10-05 12:40:00,41.71,41.71,41.68,41.7,24872.0,36.1809,36.1809,36.1548,36.1722,24872.0
2023-10-05 12:45:00,41.7,41.71,41.67,41.69,28675.0,36.1722,36.1809,36.1462,36.1635,28675.0
2023-10-05 12:50:00,41.69,41.72,41.68,41.7,20572.0,36.1635,36.1895,36.1548,36.1722,20572.0
2023-10-05 12:55:00,41.71,41.75,41.7,41.75,34162.0,36.1809,36.2156,36.1722,36.2156,34162.0
2023-10-05 13:00:00,41.75,41.76,41.71,41.72,26561.0,36.2156,36.2242,36.1809,36.1895,26561.0
2023-10-05 13:05:00,41.71,41.74,41.7,41.71,19814.0,36.1809,36.2069,36.1722,36.1809,19814.0
2023-10-05 13:10:00,41.71,41.76,41.7,41.75,19840.0,36.1809,36.2242,36.1722,36.2156,19840.0
2023-10-05 13:15:00,41.75,41.77,41.74,41.75,16084.0,36.2156,36.2329,36.2069,36.2156,16084.0
2023-10-05 13:20:00,41.76,41.77,41.74,41.76,16327.0,36.2242,36.2329,36.2069,36.2242,16327.0
2023-10-05 13:25:00,41.75,41.75,41.71,41.73,27856.0,36.2156,36.2156,36.1809,36.1982,27856.0
2023-10-05 13:30:00,41.73,41.83,41.71,41.81,53978.0,36.1982,36.285,36.1809,36.2676,53978.0
2023-10-05 13:35:00,41.82,41.87,41.81,41.85,40021.0,36.2763,36.3197,36.2676,36.3023,40021.0
2023-10-05 13:40:00,41.85,41.87,41.84,41.86,22614.0,36.3023,36.3197,36.2936,36.311,22614.0
2023-10-05 13:45:00,41.86,41.87,41.84,41.87,38968.0,36.311,36.3197,36.2936,36.3197,38968.0
2023-10-05 13:50:00,41.86,41.87,41.82,41.84,44989.0,36.311,36.3197,36.2763,36.2936,44989.0
2023-10-05 13:55:00,41.84,41.85,41.81,41.84,41785.0,36.2936,36.3023,36.2676,36.2936,41785.0
2023-10-05 14:00:00,41.85,41.89,41.85,41.88,24962.0,36.3023,36.337,36.3023,36.3283,24962.0
2023-10-05 14:05:00,41.87,41.88,41.83,41.83,38763.0,36.3197,36.3283,36.285,36.285,38763.0
2023-10-05 14:10:00,41.83,41.86,41.82,41.83,45029.0,36.285,36.311,36.2763,36.285,45029.0
2023-10-05 14:15:00,41.84,41.87,41.83,41.83,33710.0,36.2936,36.3197,36.285,36.285,33710.0
2023-10-05 14:20:00,41.84,41.86,41.82,41.83,35312.0,36.2936,36.311,36.2763,36.285,35312.0
2023-10-05 14:25:00,41.82,41.87,41.82,41.85,52198.0,36.2763,36.3197,36.2763,36.3023,52198.0
2023-10-05 14:30:00,41.86,41.91,41.85,41.9,32076.0,36.311,36.3543,36.3023,36.3457,32076.0
2023-10-05 14:35:00,41.9,41.9,41.86,41.89,51410.0,36.3457,36.3457,36.311,36.337,51410.0
2023-10-05 14:40:00,41.9,41.9,41.84,41.84,80700.0,36.3457,36.3457,36.2936,36.2936,80700.0
2023-10-05 14:45:00,41.85,41.9,41.85,41.88,44684.0,36.3023,36.3457,36.3023,36.3283,44684.0
2023-10-05 14:50:00,41.89,41.94,41.88,41.93,89695.0,36.337,36.3804,36.3283,36.3717,89695.0
2023-10-05 14:55:00,41.94,41.96,41.91,41.95,48405.0,36.3804,36.3977,36.3543,36.389,48405.0
2023-10-05 15:00:00,41.96,41.97,41.94,41.97,64114.0,36.3977,36.4064,36.3804,36.4064,64114.0
2023-10-05 15:05:00,41.97,41.97,41.94,41.95,49133.0,36.4064,36.4064,36.3804,36.389,49133.0
2023-10-05 15:10:00,41.95,41.96,41.89,41.93,91104.0,36.389,36.3977,36.337,36.3717,91104.0
2023-10-05 15:15:00,41.93,41.95,41.9,41.95,120791.0,36.3717,36.389,36.3457,36.389,120791.0
2023-10-05 15:20:00,41.95,41.97,41.94,41.95,62993.0,36.389,36.4064,36.3804,36.389,62993.0
2023-10-05 15:25:00,41.95,41.98,41.95,41.97,73785.0,36.389,36.4151,36.389,36.4064,73785.0
2023-10-05 15:30:00,41.98,41.99,41.89,41.9,111543.0,36.4151,36.4237,36.337,36.3457,111543.0
2023-10-05 15:35:00,41.89,41.92,41.89,41.89,90440.0,36.337,36.363,36.337,36.337,90440.0
2023-10-05 15:40:00,41.9,41.9,41.89,41.9,70765.0,36.3457,36.3457,36.337,36.3457,70765.0
2023-10-05 15:45:00,41.9,41.96,41.89,41.94,181652.0,36.3457,36.3977,36.337,36.3804,181652.0
2023-10-05 15:50:00,41.93,41.97,41.92,41.96,234165.0,36.3717,36.4064,36.363,36.3977,234165.0
2023-10-05 15:55:00,41.96,42.01,41.94,41.99,623374.0,36.3977,36.4411,36.3804,36.4237,623374.0
2023-10-06 09:30:00,41.73,41.93,41.68,41.7,388643.0,36.1982,36.3717,36.1548,36.1722,388643.0
2023-10-06 09:35:00,41.7,41.73,41.62,41.69,123788.0,36.1722,36.1982,36.1028,36.1635,123788.0
2023-10-06 09:40:00,41.69,41.71,41.55,41.66,226879.0,36.1635,36.1809,36.0421,36.1375,226879.0
2023-10-06 09:45:00,41.67,41.69,41.61,41.66,120763.0,36.1462,36.1635,36.0941,36.1375,120763.0
2023-10-06 09:50:00,41.67,41.67,41.59,41.59,100397.0,36.1462,36.1462,36.0768,36.0768,100397.0
2023-10-06 09:55:00,41.59,41.68,41.53,41.68,159380.0,36.0768,36.1548,36.0247,36.1548,159380.0
2023-10-06 10:00:00,41.68,41.73,41.62,41.64,174927.0,36.1548,36.1982,36.1028,36.1201,174927.0
2023-10-06 10:05:00,41.63,41.65,41.55,41.55,110573.0,36.1115,36.1288,36.0421,36.0421,110573.0
2023-10-06 10:10:00,41.55,41.65,41.5,41.64,221636.0,36.0421,36.1288,35.9987,36.1201,221636.0
2023-10-06 10:15:00,41.64,41.66,41.55,41.55,100197.0,36.1201,36.1375,36.0421,36.0421,100197.0
2023-10-06 10:20:00,41.55,41.58,41.47,41.58,110629.0,36.0421,36.0681,35.9727,36.0681,110629.0
2023-10-06 10:25:00,41.57,41.6,41.47,41.52,189450.0,36.0594,36.0854,35.9727,36.016,189450.0
2023-10-06 10:30:00,41.53,41.67,41.52,41.64,150968.0,36.0247,36.1462,36.016,36.1201,150968.0
2023-10-06 10:35:00,41.65,41.7,41.6,41.69,217568.0,36.1288,36.1722,36.0854,36.1635,217568.0
2023-10-06 10:40:00,41.69,41.78,41.69,41.77,109769.0,36.1635,36.2416,36.1635,36.2329,109769.0
2023-10-06 10:45:00,41.77,41.85,41.75,41.83,135624.0,36.2329,36.3023,36.2156,36.285,135624.0
2023-10-06 10:50:00,41.83,41.98,41.82,41.97,231750.0,36.285,36.4151,36.2763,36.4064,231750.0
2023-10-06 10:55:00,41.97,42.02,41.85,41.85,258557.0,36.4064,36.4498,36.3023,36.3023,258557.0
2023-10-06 11:00:00,41.86,41.92,41.84,41.91,81194.0,36.311,36.363,36.2936,36.3543,81194.0
2023-10-06 11:05:00,41.91,41.99,41.9,41.97,133092.0,36.3543,36.4237,36.3457,36.4064,133092.0
2023-10-06 11:10:00,41.98,42.0,41.89,41.9,96117.0,36.4151,36.4324,36.337,36.3457,96117.0
2023-10-06 11:15:00,41.9,41.99,41.9,41.91,78883.0,36.3457,36.4237,36.3457,36.3543,78883.0
2023-10-06 11:20:00,41.92,41.95,41.9,41.95,96840.0,36.363,36.389,36.3457,36.389,96840.0
2023-10-06 11:25:00,41.95,42.05,41.94,42.02,108524.0,36.389,36.4758,36.3804,36.4498,108524.0
2023-10-06 11:30:00,42.02,42.05,41.99,42.05,59686.0,36.4498,36.4758,36.4237,36.4758,59686.0
2023-10-06 11:35:00,42.05,42.1,42.0,42.09,62420.0,36.4758,36.5192,36.4324,36.5105,62420.0
2023-10-06 11:40:00,42.09,42.14,42.07,42.09,57271.0,36.5105,36.5539,36.4931,36.5105,57271.0
2023-10-06 11:45:00,42.09,42.13,42.06,42.13,67589.0,36.5105,36.5452,36.4845,36.5452,67589.0
2023-10-06 11:50:00,42.13,42.19,42.11,42.16,60333.0,36.5452,36.5972,36.5278,36.5712,60333.0
2023-10-06 11:55:00,42.16,42.22,42.15,42.2,55039.0,36.5712,36.6233,36.5625,36.6059,55039.0
2023-10-06 12:00:00,42.2,42.21,42.1,42.12,80558.0,36.6059,36.6146,36.5192,36.5365,80558.0
2023-10-06 12:05:00,42.13,42.16,42.08,42.13,80353.0,36.5452,36.5712,36.5018,36.5452,80353.0
2023-10-06 12:10:00,42.13,42.16,42.03,42.04,70132.0,36.5452,36.5712,36.4584,36.4671,70132.0
2023-10-06 12:15:00,42.04,42.04,41.99,42.01,62131.0,36.4671,36.4671,36.4237,36.4411,62131.0
2023-10-06 12:20:00,42.01,42.03,41.97,42.02,60640.0,36.4411,36.4584,36.4064,36.4498,60640.0
2023-10-06 12:25:00,42.02,42.04,41.96,41.98,93870.0,36.4498,36.4671,36.3977,36.4151,93870.0
2023-10-06 12:30:00,41.98,42.01,41.9,41.91,74748.0,36.4151,36.4411,36.3457,36.3543,74748.0
2023-10-06 12:35:00,41.9,41.94,41.88,41.9,39727.0,36.3457,36.3804,36.3283,36.3457,39727.0
2023-10-06 12:40:00,41.89,41.96,41.89,41.95,38254.0,36.337,36.3977,36.337,36.389,38254.0
2023-10-06 12:45:00,41.96,42.03,41.95,42.02,68019.0,36.3977,36.4584,36.389,36.4498,68019.0
2023-10-06 12:50:00,42.02,42.04,41.93,41.93,101377.0,36.4498,36.4671,36.3717,36.3717,101377.0
2023-10-06 12:55:00,41.94,41.95,41.92,41.93,51764.0,36.3804,36.389,36.363,36.3717,51764.0
2023-10-06 13:00:00,41.93,41.98,41.92,41.97,50901.0,36.3717,36.4151,36.363,36.4064,50901.0
2023-10-06 13:05:00,41.97,42.03,41.97,42.03,57346.0,36.4064,36.4584,36.4064,36.4584,57346.0
2023-10-06 13:10:00,42.03,42.04,41.95,42.04,65660.0,36.4584,36.4671,36.389,36.4671,65660.0
2023-10-06 13:15:00,42.04,42.08,42.03,42.05,48741.0,36.4671,36.5018,36.4584,36.4758,48741.0
2023-10-06 13:20:00,42.05,42.11,42.04,42.1,70233.0,36.4758,36.5278,36.4671,36.5192,70233.0
2023-10-06 13:25:00,42.11,42.12,42.07,42.08,38351.0,36.5278,36.5365,36.4931,36.5018,38351.0
2023-10-06 13:30:00,42.08,42.12,42.06,42.12,55069.0,36.5018,36.5365,36.4845,36.5365,55069.0
2023-10-06 13:35:00,42.12,42.12,42.02,42.07,51489.0,36.5365,36.5365,36.4498,36.4931,51489.0
2023-10-06 13:40:00,42.07,42.08,42.04,42.05,53688.0,36.4931,36.5018,36.4671,36.4758,53688.0
2023-10-06 13:45:00,42.05,42.05,42.0,42.04,47487.0,36.4758,36.4758,36.4324,36.4671,47487.0
2023-10-06 13:50:00,42.04,42.05,42.03,42.05,48649.0,36.4671,36.4758,36.4584,36.4758,48649.0
2023-10-06 13:55:00,42.05,42.06,42.02,42.04,54352.0,36.4758,36.4845,36.4498,36.4671,54352.0
2023-10-06 14:00:00,42.03,42.04,42.01,42.04,46336.0,36.4584,36.4671,36.4411,36.4671,46336.0
2023-10-06 14:05:00,42.03,42.06,41.99,42.06,48686.0,36.4584,36.4845,36.4237,36.4845,48686.0
2023-10-06 14:10:00,42.05,42.08,42.02,42.04,54720.0,36.4758,36.5018,36.4498,36.4671,54720.0
2023-10-06 14:15:00,42.04,42.07,42.03,42.05,41502.0,36.4671,36.4931,36.4584,36.4758,41502.0
2023-10-06 14:20:00,42.05,42.06,42.03,42.05,51405.0,36.4758,36.4845,36.4584,36.4758,51405.0
2023-10-06 14:25:00,42.05,42.13,42.04,42.13,45589.0,36.4758,36.5452,36.4671,36.5452,45589.0
2023-10-06 14:30:00,42.13,42.14,42.11,42.12,52650.0,36.5452,36.5539,36.5278,36.5365,52650.0
2023-10-06 14:35:00,42.12,42.16,42.11,42.16,56262.0,36.5365,36.5712,36.5278,36.5712,56262.0
2023-10-06 14:40:00,42.15,42.18,42.15,42.18,41539.0,36.5625,36.5886,36.5625,36.5886,41539.0
2023-10-06 14:45:00,42.18,42.2,42.16,42.18,50300.0,36.5886,36.6059,36.5712,36.5886,50300.0
2023-10-06 14:50:00,42.18,42.18,42.14,42.16,37257.0,36.5886,36.5886,36.5539,36.5712,37257.0
2023-10-06 14:55:00,42.17,42.18,42.15,42.17,56638.0,36.5799,36.5886,36.5625,36.5799,56638.0
2023-10-06 15:00:00,42.17,42.18,42.1,42.11,51841.0,36.5799,36.5886,36.5192,36.5278,51841.0
2023-10-06 15:05:00,42.1,42.15,42.08,42.15,63483.0,36.5192,36.5625,36.5018,36.5625,63483.0
2023-10-06 15:10:00,42.15,42.18,42.13,42.17,74946.0,36.5625,36.5886,36.5452,36.5799,74946.0
2023-10-06 15:15:00,42.17,42.24,42.16,42.23,114991.0,36.5799,36.6406,36.5712,36.6319,114991.0
2023-10-06 15:20:00,42.23,42.25,42.16,42.18,70115.0,36.6319,36.6493,36.5712,36.5886,70115.0
2023-10-06 15:25:00,42.18,42.18,42.14,42.16,59669.0,36.5886,36.5886,36.5539,36.5712,59669.0
2023-10-06 15:30:00,42.16,42.17,42.06,42.09,83036.0,36.5712,36.5799,36.4845,36.5105,83036.0
2023-10-06 15:35:00,42.08,42.09,42.05,42.05,71842.0,36.5018,36.5105,36.4758,36.4758,71842.0
2023-10-06 15:40:00,42.06,42.06,42.01,42.03,89365.0,36.4845,36.4845,36.4411,36.4584,89365.0
2023-10-06 15:45:00,42.02,42.1,42.01,42.09,169900.0,36.4498,36.5192,36.4411,36.5105,169900.0
2023-10-06 15:50:00,42.08,42.1,42.02,42.02,285927.0,36.5018,36.5192,36.4498,36.4498,285927.0
2023-10-06 15:55:00,42.02,42.08,42.01,42.07,484541.0,36.4498,36.5018,36.4411,36.4931,484541.0
2023-10-09 09:30:00,42.0,42.32,42.0,42.3,206753.0,36.4324,36.71,36.4324,36.6927,206753.0
2023-10-09 09:35:00,42.3,42.35,42.25,42.29,105120.0,36.6927,36.736,36.6493,36.684,105120.0
2023-10-09 09:40:00,42.3,42.3,42.2,42.24,87523.0,36.6927,36.6927,36.6059,36.6406,87523.0
2023-10-09 09:45:00,42.25,42.28,42.2,42.24,72123.0,36.6493,36.6753,36.6059,36.6406,72123.0
2023-10-09 09:50:00,42.23,42.27,42.18,42.2,72887.0,36.6319,36.6666,36.5886,36.6059,72887.0
2023-10-09 09:55:00,42.22,42.35,42.2,42.32,78238.0,36.6233,36.736,36.6059,36.71,78238.0
2023-10-09 10:00:00,42.32,42.35,42.27,42.28,34838.0,36.71,36.736,36.6666,36.6753,34838.0
2023-10-09 10:05:00,42.28,42.28,42.18,42.26,90004.0,36.6753,36.6753,36.5886,36.658,90004.0
2023-10-09 10:10:00,42.27,42.29,42.21,42.22,40199.0,36.6666,36.684,36.6146,36.6233,40199.0
2023-10-09 10:15:00,42.22,42.22,42.15,42.16,71690.0,36.6233,36.6233,36.5625,36.5712,71690.0
2023-10-09 10:20:00,42.16,42.16,42.12,42.14,46284.0,36.5712,36.5712,36.5365,36.5539,46284.0
2023-10-09 10:25:00,42.13,42.19,42.12,42.17,71231.0,36.5452,36.5972,36.5365,36.5799,71231.0
2023-10-09 10:30:00,42.17,42.28,42.17,42.26,94388.0,36.5799,36.6753,36.5799,36.658,94388.0
2023-10-09 10:35:00,42.26,42.37,42.26,42.36,93265.0,36.658,36.7534,36.658,36.7447,93265.0
2023-10-09 10:40:00,42.36,42.42,42.32,42.42,79824.0,36.7447,36.7967,36.71,36.7967,79824.0
2023-10-09 10:45:00,42.43,42.47,42.33,42.34,98724.0,36.8054,36.8401,36.7187,36.7273,98724.0
2023-10-09 10:50:00,42.33,42.33,42.23,42.25,66809.0,36.7187,36.7187,36.6319,36.6493,66809.0
2023-10-09 10:55:00,42.25,42.29,42.24,42.28,79813.0,36.6493,36.684,36.6406,36.6753,79813.0
2023-10-09 11:00:00,42.28,42.37,42.28,42.37,61176.0,36.6753,36.7534,36.6753,36.7534,61176.0
2023-10-09 11:05:00,42.37,42.41,42.35,42.39,101795.0,36.7534,36.7881,36.736,36.7707,101795.0
2023-10-09 11:10:00,42.39,42.46,42.39,42.45,48936.0,36.7707,36.8314,36.7707,36.8228,48936.0
2023-10-09 11:15:00,42.45,42.45,42.42,42.44,49345.0,36.8228,36.8228,36.7967,36.8141,49345.0
2023-10-09 11:20:00,42.44,42.44,42.38,42.39,32829.0,36.8141,36.8141,36.762,36.7707,32829.0
2023-10-09 11:25:00,42.38,42.41,42.36,42.4,64856.0,36.762,36.7881,36.7447,36.7794,64856.0
2023-10-09 11:30:00,42.4,42.44,42.39,42.39,40581.0,36.7794,36.8141,36.7707,36.7707,40581.0
2023-10-09 11:35:00,42.39,42.42,42.35,42.4,31761.0,36.7707,36.7967,36.736,36.7794,31761.0
2023-10-09 11:40:00,42.4,42.4,42.36,42.38,43153.0,36.7794,36.7794,36.7447,36.762,43153.0
2023-10-09 11:45:00,42.38,42.39,42.32,42.33,26903.0,36.762,36.7707,36.71,36.7187,26903.0
2023-10-09 11:50:00,42.33,42.37,42.32,42.37,25775.0,36.7187,36.7534,36.71,36.7534,25775.0
2023-10-09 11:55:00,42.37,42.42,42.36,42.41,37115.0,36.7534,36.7967,36.7447,36.7881,37115.0
2023-10-09 12:00:00,42.41,42.41,42.35,42.35,21711.0,36.7881,36.7881,36.736,36.736,21711.0
2023-10-09 12:05:00,42.35,42.42,42.35,42.4,19741.0,36.736,36.7967,36.736,36.7794,19741.0
2023-10-09 12:10:00,42.4,42.43,42.39,42.4,20473.0,36.7794,36.8054,36.7707,36.7794,20473.0
2023-10-09 12:15:00,42.41,42.44,42.4,42.41,71834.0,36.7881,36.8141,36.7794,36.7881,71834.0
2023-10-09 12:20:00,42.4,42.43,42.39,42.41,26555.0,36.7794,36.8054,36.7707,36.7881,26555.0
2023-10-09 12:25:00,42.41,42.42,42.36,42.37,21072.0,36.7881,36.7967,36.7447,36.7534,21072.0
2023-10-09 12:30:00,42.37,42.39,42.34,42.35,18767.0,36.7534,36.7707,36.7273,36.736,18767.0
2023-10-09 12:35:00,42.35,42.35,42.32,42.33,46630.0,36.736,36.736,36.71,36.7187,46630.0
2023-10-09 12:40:00,42.33,42.34,42.31,42.33,28298.0,36.7187,36.7273,36.7013,36.7187,28298.0
2023-10-09 12:45:00,42.33,42.34,42.28,42.29,28851.0,36.7187,36.7273,36.6753,36.684,28851.0
2023-10-09 12:50:00,42.29,42.33,42.29,42.31,32131.0,36.684,36.7187,36.684,36.7013,32131.0
2023-10-09 12:55:00,42.31,42.33,42.29,42.33,27301.0,36.7013,36.7187,36.684,36.7187,27301.0
2023-10-09 13:00:00,42.33,42.36,42.3,42.35,18160.0,36.7187,36.7447,36.6927,36.736,18160.0
2023-10-09 13:05:00,42.35,42.36,42.31,42.34,25379.0,36.736,36.7447,36.7013,36.7273,25379.0
2023-10-09 13:10:00,42.35,42.36,42.33,42.34,23475.0,36.736,36.7447,36.7187,36.7273,23475.0
2023-10-09 13:15:00,42.34,42.39,42.34,42.37,23351.0,36.7273,36.7707,36.7273,36.7534,23351.0
2023-10-09 13:20:00,42.37,42.39,42.36,42.38,27750.0,36.7534,36.7707,36.7447,36.762,27750.0
2023-10-09 13:25:00,42.38,42.4,42.37,42.39,25442.0,36.762,36.7794,36.7534,36.7707,25442.0
2023-10-09 13:30:00,42.4,42.46,42.39,42.46,30382.0,36.7794,36.8314,36.7707,36.8314,30382.0
2023-10-09 13:35:00,42.46,42.48,42.44,42.47,43464.0,36.8314,36.8488,36.8141,36.8401,43464.0
2023-10-09 13:40:00,42.47,42.55,42.46,42.54,90180.0,36.8401,36.9095,36.8314,36.9008,90180.0
2023-10-09 13:45:00,42.54,42.57,42.53,42.55,28283.0,36.9008,36.9269,36.8922,36.9095,28283.0
2023-10-09 13:50:00,42.56,42.62,42.56,42.6,46413.0,36.9182,36.9702,36.9182,36.9529,46413.0
2023-10-09 13:55:00,42.61,42.63,42.59,42.63,90983.0,36.9616,36.9789,36.9442,36.9789,90983.0
2023-10-09 14:00:00,42.63,42.7,42.62,42.67,69760.0,36.9789,37.0396,36.9702,37.0136,69760.0
2023-10-09 14:05:00,42.68,42.71,42.65,42.7,47154.0,37.0223,37.0483,36.9963,37.0396,47154.0
2023-10-09 14:10:00,42.7,42.71,42.68,42.68,55625.0,37.0396,37.0483,37.0223,37.0223,55625.0
2023-10-09 14:15:00,42.69,42.7,42.68,42.7,32634.0,37.031,37.0396,37.0223,37.0396,32634.0
2023-10-09 14:20:00,42.7,42.71,42.67,42.69,47164.0,37.0396,37.0483,37.0136,37.031,47164.0
2023-10-09 14:25:00,42.69,42.7,42.65,42.65,62782.0,37.031,37.0396,36.9963,36.9963,62782.0
2023-10-09 14:30:00,42.65,42.66,42.62,42.63,31135.0,36.9963,37.0049,36.9702,36.9789,31135.0
2023-10-09 14:35:00,42.63,42.65,42.61,42.65,24687.0,36.9789,36.9963,36.9616,36.9963,24687.0
2023-10-09 14:40:00,42.65,42.7,42.64,42.69,23759.0,36.9963,37.0396,36.9876,37.031,23759.0
2023-10-09 14:45:00,42.69,42.69,42.66,42.67,20538.0,37.031,37.031,37.0049,37.0136,20538.0
2023-10-09 14:50:00,42.66,42.68,42.64,42.66,17787.0,37.0049,37.0223,36.9876,37.0049,17787.0
2023-10-09 14:55:00,42.66,42.7,42.65,42.69,48255.0,37.0049,37.0396,36.9963,37.031,48255.0
2023-10-09 15:00:00,42.69,42.69,42.62,42.65,42609.0,37.031,37.031,36.9702,36.9963,42609.0
2023-10-09 15:05:00,42.65,42.68,42.64,42.66,33091.0,36.9963,37.0223,36.9876,37.0049,33091.0
2023-10-09 15:10:00,42.67,42.69,42.65,42.65,30244.0,37.0136,37.031,36.9963,36.9963,30244.0
2023-10-09 15:15:00,42.65,42.7,42.64,42.67,44951.0,36.9963,37.0396,36.9876,37.0136,44951.0
2023-10-09 15:20:00,42.66,42.68,42.65,42.65,60898.0,37.0049,37.0223,36.9963,36.9963,60898.0
2023-10-09 15:25:00,42.65,42.67,42.65,42.67,47912.0,36.9963,37.0136,36.9963,37.0136,47912.0
2023-10-09 15:30:00,42.66,42.67,42.63,42.64,43621.0,37.0049,37.0136,36.9789,36.9876,43621.0
2023-10-09 15:35:00,42.64,42.66,42.62,42.66,41236.0,36.9876,37.0049,36.9702,37.0049,41236.0
2023-10-09 15:40:00,42.66,42.67,42.63,42.65,51047.0,37.0049,37.0136,36.9789,36.9963,51047.0
2023-10-09 15:45:00,42.66,42.7,42.64,42.7,103811.0,37.0049,37.0396,36.9876,37.0396,103811.0
2023-10-09 15:50:00,42.69,42.73,42.67,42.69,188867.0,37.031,37.0656,37.0136,37.031,188867.0
2023-10-09 15:55:00,42.69,42.71,42.68,42.69,368118.0,37.031,37.0483,37.0223,37.031,368118.0
2023-10-10 09:30:00,43.29,43.52,43.06,43.48,1208472.0,37.5514,37.7509,37.3519,37.7162,1208472.0
2023-10-10 09:35:00,43.48,43.5,43.24,43.29,224966.0,37.7162,37.7336,37.508,37.5514,224966.0
2023-10-10 09:40:00,43.28,43.4,43.17,43.39,249076.0,37.5427,37.6468,37.4473,37.6382,249076.0
2023-10-10 09:45:00,43.4,43.45,43.25,43.29,156540.0,37.6468,37.6902,37.5167,37.5514,156540.0
2023-10-10 09:50:00,43.3,43.32,43.26,43.3,87508.0,37.5601,37.5774,37.5254,37.5601,87508.0
2023-10-10 09:55:00,43.29,43.31,43.22,43.22,153721.0,37.5514,37.5688,37.4907,37.4907,153721.0
2023-10-10 10:00:00,43.23,43.26,43.18,43.24,126536.0,37.4994,37.5254,37.456,37.508,126536.0
2023-10-10 10:05:00,43.25,43.4,43.24,43.4,65721.0,37.5167,37.6468,37.508,37.6468,65721.0
2023-10-10 10:10:00,43.4,43.44,43.37,43.37,91038.0,37.6468,37.6815,37.6208,37.6208,91038.0
2023-10-10 10:15:00,43.37,43.39,43.33,43.33,59197.0,37.6208,37.6382,37.5861,37.5861,59197.0
2023-10-10 10:20:00,43.34,43.36,43.28,43.29,66897.0,37.5948,37.6121,37.5427,37.5514,66897.0
2023-10-10 10:25:00,43.28,43.31,43.26,43.26,55619.0,37.5427,37.5688,37.5254,37.5254,55619.0
2023-10-10 10:30:00,43.27,43.28,43.19,43.22,70034.0,37.5341,37.5427,37.4647,37.4907,70034.0
2023-10-10 10:35:00,43.22,43.26,43.19,43.23,63936.0,37.4907,37.5254,37.4647,37.4994,63936.0
2023-10-10 10:40:00,43.22,43.24,43.18,43.19,76423.0,37.4907,37.508,37.456,37.4647,76423.0
2023-10-10 10:45:00,43.19,43.23,43.14,43.19,255044.0,37.4647,37.4994,37.4213,37.4647,255044.0
2023-10-10 10:50:00,43.19,43.23,43.16,43.17,71807.0,37.4647,37.4994,37.4386,37.4473,71807.0
2023-10-10 10:55:00,43.17,43.17,43.07,43.07,93078.0,37.4473,37.4473,37.3606,37.3606,93078.0
2023-10-10 11:00:00,43.07,43.11,43.06,43.11,60070.0,37.3606,37.3953,37.3519,37.3953,60070.0
2023-10-10 11:05:00,43.11,43.25,43.1,43.23,138348.0,37.3953,37.5167,37.3866,37.4994,138348.0
2023-10-10 11:10:00,43.23,43.26,43.2,43.23,68796.0,37.4994,37.5254,37.4733,37.4994,68796.0
2023-10-10 11:15:00,43.23,43.26,43.17,43.19,102360.0,37.4994,37.5254,37.4473,37.4647,102360.0
2023-10-10 11:20:00,43.19,43.19,43.15,43.17,50742.0,37.4647,37.4647,37.43,37.4473,50742.0
2023-10-10 11:25:00,43.18,43.2,43.15,43.17,81822.0,37.456,37.4733,37.43,37.4473,81822.0
2023-10-10 11:30:00,43.18,43.23,43.14,43.23,93564.0,37.456,37.4994,37.4213,37.4994,93564.0
2023-10-10 11:35:00,43.23,43.24,43.17,43.22,59007.0,37.4994,37.508,37.4473,37.4907,59007.0
2023-10-10 11:40:00,43.21,43.27,43.2,43.26,99896.0,37.482,37.5341,37.4733,37.5254,99896.0
2023-10-10 11:45:00,43.26,43.26,43.14,43.15,95022.0,37.5254,37.5254,37.4213,37.43,95022.0
2023-10-10 11:50:00,43.15,43.18,43.14,43.15,40304.0,37.43,37.456,37.4213,37.43,40304.0
2023-10-10 11:55:00,43.16,43.2,43.15,43.2,34845.0,37.4386,37.4733,37.43,37.4733,34845.0
2023-10-10 12:00:00,43.2,43.22,43.16,43.16,45241.0,37.4733,37.4907,37.4386,37.4386,45241.0
2023-10-10 12:05:00,43.16,43.17,43.13,43.14,27480.0,37.4386,37.4473,37.4126,37.4213,27480.0
2023-10-10 12:10:00,43.13,43.19,43.13,43.14,70759.0,37.4126,37.4647,37.4126,37.4213,70759.0
2023-10-10 12:15:00,43.14,43.15,43.12,43.15,61128.0,37.4213,37.43,37.404,37.43,61128.0
2023-10-10 12:20:00,43.14,43.15,43.12,43.14,45744.0,37.4213,37.43,37.404,37.4213,45744.0
2023-10-10 12:25:00,43.14,43.15,43.12,43.13,34862.0,37.4213,37.43,37.404,37.4126,34862.0
2023-10-10 12:30:00,43.13,43.15,43.12,43.13,52177.0,37.4126,37.43,37.404,37.4126,52177.0
2023-10-10 12:35:00,43.13,43.14,43.12,43.13,64182.0,37.4126,37.4213,37.404,37.4126,64182.0
2023-10-10 12:40:00,43.13,43.13,43.01,43.01,127483.0,37.4126,37.4126,37.3085,37.3085,127483.0
2023-10-10 12:45:00,43.02,43.02,42.94,42.96,89532.0,37.3172,37.3172,37.2478,37.2652,89532.0
2023-10-10 12:50:00,42.96,42.97,42.9,42.91,49571.0,37.2652,37.2738,37.2131,37.2218,49571.0
2023-10-10 12:55:00,42.91,42.94,42.88,42.94,95190.0,37.2218,37.2478,37.1958,37.2478,95190.0
2023-10-10 13:00:00,42.94,42.95,42.85,42.85,79474.0,37.2478,37.2565,37.1697,37.1697,79474.0
2023-10-10 13:05:00,42.85,42.88,42.81,42.87,113125.0,37.1697,37.1958,37.135,37.1871,113125.0
2023-10-10 13:10:00,42.87,42.89,42.81,42.82,36081.0,37.1871,37.2044,37.135,37.1437,36081.0
2023-10-10 13:15:00,42.82,42.88,42.8,42.88,55950.0,37.1437,37.1958,37.1264,37.1958,55950.0
2023-10-10 13:20:00,42.88,42.91,42.83,42.86,43821.0,37.1958,37.2218,37.1524,37.1784,43821.0
2023-10-10 13:25:00,42.87,42.87,42.8,42.81,52022.0,37.1871,37.1871,37.1264,37.135,52022.0
2023-10-10 13:30:00,42.8,42.81,42.73,42.74,104451.0,37.1264,37.135,37.0656,37.0743,104451.0
2023-10-10 13:35:00,42.74,42.75,42.71,42.74,55572.0,37.0743,37.083,37.0483,37.0743,55572.0
2023-10-10 13:40:00,42.75,42.81,42.75,42.8,62289.0,37.083,37.135,37.083,37.1264,62289.0
2023-10-10 13:45:00,42.79,42.81,42.78,42.8,74814.0,37.1177,37.135,37.109,37.1264,74814.0
2023-10-10 13:50:00,42.8,42.81,42.78,42.8,100624.0,37.1264,37.135,37.109,37.1264,100624.0
2023-10-10 13:55:00,42.8,42.81,42.79,42.8,45951.0,37.1264,37.135,37.1177,37.1264,45951.0
2023-10-10 14:00:00,42.8,42.82,42.78,42.82,75895.0,37.1264,37.1437,37.109,37.1437,75895.0
2023-10-10 14:05:00,42.82,42.82,42.78,42.79,50325.0,37.1437,37.1437,37.109,37.1177,50325.0
2023-10-10 14:10:00,42.79,42.79,42.72,42.72,54982.0,37.1177,37.1177,37.057,37.057,54982.0
2023-10-10 14:15:00,42.72,42.73,42.65,42.68,67911.0,37.057,37.0656,36.9963,37.0223,67911.0
2023-10-10 14:20:00,42.68,42.69,42.66,42.68,26280.0,37.0223,37.031,37.0049,37.0223,26280.0
2023-10-10 14:25:00,42.68,42.73,42.66,42.69,70277.0,37.0223,37.0656,37.0049,37.031,70277.0
2023-10-10 14:30:00,42.7,42.73,42.69,42.72,42614.0,37.0396,37.0656,37.031,37.057,42614.0
2023-10-10 14:35:00,42.71,42.73,42.66,42.67,68452.0,37.0483,37.0656,37.0049,37.0136,68452.0
2023-10-10 14:40:00,42.67,42.69,42.66,42.68,38479.0,37.0136,37.031,37.0049,37.0223,38479.0
2023-10-10 14:45:00,42.67,42.74,42.67,42.7,81506.0,37.0136,37.0743,37.0136,37.0396,81506.0
2023-10-10 14:50:00,42.7,42.71,42.56,42.57,70928.0,37.0396,37.0483,36.9182,36.9269,70928.0
2023-10-10 14:55:00,42.57,42.59,42.55,42.58,77077.0,36.9269,36.9442,36.9095,36.9355,77077.0
2023-10-10 15:00:00,42.58,42.6,42.55,42.57,68449.0,36.9355,36.9529,36.9095,36.9269,68449.0
2023-10-10 15:05:00,42.57,42.62,42.54,42.61,85791.0,36.9269,36.9702,36.9008,36.9616,85791.0
2023-10-10 15:10:00,42.61,42.62,42.58,42.62,47559.0,36.9616,36.9702,36.9355,36.9702,47559.0
2023-10-10 15:15:00,42.62,42.65,42.6,42.62,99729.0,36.9702,36.9963,36.9529,36.9702,99729.0
2023-10-10 15:20:00,42.62,42.62,42.59,42.59,55829.0,36.9702,36.9702,36.9442,36.9442,55829.0
2023-10-10 15:25:00,42.59,42.6,42.53,42.54,92691.0,36.9442,36.9529,36.8922,36.9008,92691.0
2023-10-10 15:30:00,42.53,42.55,42.47,42.48,93623.0,36.8922,36.9095,36.8401,36.8488,93623.0
2023-10-10 15:35:00,42.48,42.52,42.47,42.52,97553.0,36.8488,36.8835,36.8401,36.8835,97553.0
2023-10-10 15:40:00,42.52,42.58,42.52,42.53,96438.0,36.8835,36.9355,36.8835,36.8922,96438.0
2023-10-10 15:45:00,42.54,42.56,42.52,42.56,154307.0,36.9008,36.9182,36.8835,36.9182,154307.0
2023-10-10 15:50:00,42.56,42.58,42.5,42.51,222084.0,36.9182,36.9355,36.8661,36.8748,222084.0
2023-10-10 15:55:00,42.51,42.54,42.47,42.49,471183.0,36.8748,36.9008,36.8401,36.8575,471183.0
2023-10-11 09:30:00,42.64,42.74,42.58,42.64,128738.0,36.9876,37.0743,36.9355,36.9876,128738.0
2023-10-11 09:35:00,42.65,42.69,42.57,42.64,77161.0,36.9963,37.031,36.9269,36.9876,77161.0
2023-10-11 09:40:00,42.65,42.67,42.6,42.62,75342.0,36.9963,37.0136,36.9529,36.9702,75342.0
2023-10-11 09:45:00,42.61,42.69,42.6,42.69,44163.0,36.9616,37.031,36.9529,37.031,44163.0
2023-10-11 09:50:00,42.69,42.7,42.57,42.58,42025.0,37.031,37.0396,36.9269,36.9355,42025.0
2023-10-11 09:55:00,42.59,42.62,42.58,42.61,38763.0,36.9442,36.9702,36.9355,36.9616,38763.0
2023-10-11 10:00:00,42.61,42.74,42.59,42.73,47414.0,36.9616,37.0743,36.9442,37.0656,47414.0
2023-10-11 10:05:00,42.73,42.81,42.73,42.8,102411.0,37.0656,37.135,37.0656,37.1264,102411.0
2023-10-11 10:10:00,42.8,42.8,42.67,42.68,102491.0,37.1264,37.1264,37.0136,37.0223,102491.0
2023-10-11 10:15:00,42.67,42.68,42.61,42.65,92517.0,37.0136,37.0223,36.9616,36.9963,92517.0
2023-10-11 10:20:00,42.65,42.7,42.64,42.68,82824.0,36.9963,37.0396,36.9876,37.0223,82824.0
2023-10-11 10:25:00,42.67,42.76,42.65,42.76,91224.0,37.0136,37.0917,36.9963,37.0917,91224.0
2023-10-11 10:30:00,42.76,42.85,42.76,42.8,116203.0,37.0917,37.1697,37.0917,37.1264,116203.0
2023-10-11 10:35:00,42.79,42.81,42.7,42.72,125396.0,37.1177,37.135,37.0396,37.057,125396.0
2023-10-11 10:40:00,42.72,42.74,42.69,42.73,67453.0,37.057,37.0743,37.031,37.0656,67453.0
2023-10-11 10:45:00,42.72,42.73,42.64,42.65,140312.0,37.057,37.0656,36.9876,36.9963,140312.0
2023-10-11 10:50:00,42.65,42.66,42.59,42.59,126746.0,36.9963,37.0049,36.9442,36.9442,126746.0
2023-10-11 10:55:00,42.59,42.64,42.59,42.63,82661.0,36.9442,36.9876,36.9442,36.9789,82661.0
2023-10-11 11:00:00,42.63,42.69,42.58,42.68,65238.0,36.9789,37.031,36.9355,37.0223,65238.0
2023-10-11 11:05:00,42.68,42.71,42.64,42.65,59883.0,37.0223,37.0483,36.9876,36.9963,59883.0
2023-10-11 11:10:00,42.65,42.65,42.56,42.57,82702.0,36.9963,36.9963,36.9182,36.9269,82702.0
2023-10-11 11:15:00,42.56,42.57,42.5,42.52,133214.0,36.9182,36.9269,36.8661,36.8835,133214.0
2023-10-11 11:20:00,42.51,42.57,42.49,42.57,91987.0,36.8748,36.9269,36.8575,36.9269,91987.0
2023-10-11 11:25:00,42.57,42.67,42.56,42.67,63736.0,36.9269,37.0136,36.9182,37.0136,63736.0
2023-10-11 11:30:00,42.67,42.73,42.66,42.71,160856.0,37.0136,37.0656,37.0049,37.0483,160856.0
2023-10-11 11:35:00,42.7,42.72,42.67,42.71,67383.0,37.0396,37.057,37.0136,37.0483,67383.0
2023-10-11 11:40:00,42.71,42.71,42.59,42.61,53777.0,37.0483,37.0483,36.9442,36.9616,53777.0
2023-10-11 11:45:00,42.61,42.68,42.61,42.66,49092.0,36.9616,37.0223,36.9616,37.0049,49092.0
2023-10-11 11:50:00,42.66,42.72,42.66,42.71,48573.0,37.0049,37.057,37.0049,37.0483,48573.0
2023-10-11 11:55:00,42.7,42.71,42.66,42.68,91033.0,37.0396,37.0483,37.0049,37.0223,91033.0
2023-10-11 12:00:00,42.67,42.68,42.61,42.62,42101.0,37.0136,37.0223,36.9616,36.9702,42101.0
2023-10-11 12:05:00,42.61,42.64,42.59,42.59,51956.0,36.9616,36.9876,36.9442,36.9442,51956.0
2023-10-11 12:10:00,42.59,42.61,42.56,42.57,27331.0,36.9442,36.9616,36.9182,36.9269,27331.0
2023-10-11 12:15:00,42.56,42.56,42.5,42.5,28633.0,36.9182,36.9182,36.8661,36.8661,28633.0
2023-10-11 12:20:00,42.51,42.51,42.4,42.4,88358.0,36.8748,36.8748,36.7794,36.7794,88358.0
2023-10-11 12:25:00,42.41,42.41,42.36,42.4,47157.0,36.7881,36.7881,36.7447,36.7794,47157.0
2023-10-11 12:30:00,42.4,42.43,42.39,42.42,77159.0,36.7794,36.8054,36.7707,36.7967,77159.0
2023-10-11 12:35:00,42.41,42.49,42.41,42.48,52623.0,36.7881,36.8575,36.7881,36.8488,52623.0
2023-10-11 12:40:00,42.49,42.51,42.47,42.48,18785.0,36.8575,36.8748,36.8401,36.8488,18785.0
2023-10-11 12:45:00,42.47,42.53,42.47,42.52,32396.0,36.8401,36.8922,36.8401,36.8835,32396.0
2023-10-11 12:50:00,42.52,42.52,42.46,42.47,35288.0,36.8835,36.8835,36.8314,36.8401,35288.0
2023-10-11 12:55:00,42.46,42.5,42.45,42.5,46212.0,36.8314,36.8661,36.8228,36.8661,46212.0
2023-10-11 13:00:00,42.5,42.53,42.48,42.48,25787.0,36.8661,36.8922,36.8488,36.8488,25787.0
2023-10-11 13:05:00,42.49,42.52,42.48,42.52,39937.0,36.8575,36.8835,36.8488,36.8835,39937.0
2023-10-11 13:10:00,42.52,42.62,42.5,42.62,113537.0,36.8835,36.9702,36.8661,36.9702,113537.0
2023-10-11 13:15:00,42.62,42.63,42.54,42.55,62211.0,36.9702,36.9789,36.9008,36.9095,62211.0
2023-10-11 13:20:00,42.55,42.56,42.51,42.51,40545.0,36.9095,36.9182,36.8748,36.8748,40545.0
2023-10-11 13:25:00,42.51,42.55,42.5,42.54,20574.0,36.8748,36.9095,36.8661,36.9008,20574.0
2023-10-11 13:30:00,42.54,42.56,42.53,42.55,17720.0,36.9008,36.9182,36.8922,36.9095,17720.0
2023-10-11 13:35:00,42.54,42.56,42.52,42.56,26284.0,36.9008,36.9182,36.8835,36.9182,26284.0
2023-10-11 13:40:00,42.55,42.59,42.55,42.57,19764.0,36.9095,36.9442,36.9095,36.9269,19764.0
2023-10-11 13:45:00,42.58,42.6,42.52,42.52,40342.0,36.9355,36.9529,36.8835,36.8835,40342.0
2023-10-11 13:50:00,42.52,42.55,42.5,42.51,27920.0,36.8835,36.9095,36.8661,36.8748,27920.0
2023-10-11 13:55:00,42.51,42.53,42.49,42.5,31757.0,36.8748,36.8922,36.8575,36.8661,31757.0
2023-10-11 14:00:00,42.5,42.57,42.5,42.54,38114.0,36.8661,36.9269,36.8661,36.9008,38114.0
2023-10-11 14:05:00,42.54,42.55,42.51,42.52,25262.0,36.9008,36.9095,36.8748,36.8835,25262.0
2023-10-11 14:10:00,42.51,42.56,42.51,42.55,30263.0,36.8748,36.9182,36.8748,36.9095,30263.0
2023-10-11 14:15:00,42.55,42.64,42.54,42.62,40878.0,36.9095,36.9876,36.9008,36.9702,40878.0
2023-10-11 14:20:00,42.62,42.62,42.6,42.62,28584.0,36.9702,36.9702,36.9529,36.9702,28584.0
2023-10-11 14:25:00,42.62,42.63,42.59,42.59,29023.0,36.9702,36.9789,36.9442,36.9442,29023.0
2023-10-11 14:30:00,42.59,42.62,42.59,42.61,33664.0,36.9442,36.9702,36.9442,36.9616,33664.0
2023-10-11 14:35:00,42.61,42.63,42.57,42.58,30781.0,36.9616,36.9789,36.9269,36.9355,30781.0
2023-10-11 14:40:00,42.58,42.6,42.56,42.58,31341.0,36.9355,36.9529,36.9182,36.9355,31341.0
2023-10-11 14:45:00,42.58,42.61,42.56,42.6,29737.0,36.9355,36.9616,36.9182,36.9529,29737.0
2023-10-11 14:50:00,42.6,42.63,42.6,42.61,35030.0,36.9529,36.9789,36.9529,36.9616,35030.0
2023-10-11 14:55:00,42.61,42.63,42.58,42.59,29982.0,36.9616,36.9789,36.9355,36.9442,29982.0
2023-10-11 15:00:00,42.59,42.62,42.58,42.59,32539.0,36.9442,36.9702,36.9355,36.9442,32539.0
2023-10-11 15:05:00,42.59,42.6,42.56,42.59,27066.0,36.9442,36.9529,36.9182,36.9442,27066.0
2023-10-11 15:10:00,42.59,42.59,42.56,42.57,34622.0,36.9442,36.9442,36.9182,36.9269,34622.0
2023-10-11 15:15:00,42.58,42.59,42.56,42.59,40755.0,36.9355,36.9442,36.9182,36.9442,40755.0
2023-10-11 15:20:00,42.59,42.6,42.57,42.58,45691.0,36.9442,36.9529,36.9269,36.9355,45691.0
2023-10-11 15:25:00,42.58,42.58,42.54,42.55,45734.0,36.9355,36.9355,36.9008,36.9095,45734.0
2023-10-11 15:30:00,42.55,42.56,42.52,42.55,79575.0,36.9095,36.9182,36.8835,36.9095,79575.0
2023-10-11 15:35:00,42.55,42.56,42.49,42.51,62417.0,36.9095,36.9182,36.8575,36.8748,62417.0
2023-10-11 15:40:00,42.51,42.56,42.5,42.55,89631.0,36.8748,36.9182,36.8661,36.9095,89631.0
2023-10-11 15:45:00,42.55,42.59,42.54,42.57,97969.0,36.9095,36.9442,36.9008,36.9269,97969.0
2023-10-11 15:50:00,42.58,42.6,42.5,42.52,192253.0,36.9355,36.9529,36.8661,36.8835,192253.0
2023-10-11 15:55:00,42.52,42.56,42.48,42.56,383298.0,36.8835,36.9182,36.8488,36.9182,383298.0
2023-10-12 09:30:00,42.63,42.71,42.51,42.54,109652.0,36.9789,37.0483,36.8748,36.9008,109652.0
2023-10-12 09:35:00,42.52,42.56,42.42,42.45,76256.0,36.8835,36.9182,36.7967,36.8228,76256.0
2023-10-12 09:40:00,42.45,42.51,42.41,42.43,42941.0,36.8228,36.8748,36.7881,36.8054,42941.0
2023-10-12 09:45:00,42.43,42.56,42.42,42.53,57937.0,36.8054,36.9182,36.7967,36.8922,57937.0
2023-10-12 09:50:00,42.53,42.59,42.51,42.52,85649.0,36.8922,36.9442,36.8748,36.8835,85649.0
2023-10-12 09:55:00,42.52,42.53,42.42,42.43,32613.0,36.8835,36.8922,36.7967,36.8054,32613.0
2023-10-12 10:00:00,42.42,42.46,42.32,42.32,84000.0,36.7967,36.8314,36.71,36.71,84000.0
2023-10-12 10:05:00,42.32,42.35,42.28,42.34,67263.0,36.71,36.736,36.6753,36.7273,67263.0
2023-10-12 10:10:00,42.34,42.37,42.3,42.36,71349.0,36.7273,36.7534,36.6927,36.7447,71349.0
2023-10-12 10:15:00,42.36,42.45,42.34,42.44,48733.0,36.7447,36.8228,36.7273,36.8141,48733.0
2023-10-12 10:20:00,42.44,42.44,42.37,42.38,39203.0,36.8141,36.8141,36.7534,36.762,39203.0
2023-10-12 10:25:00,42.37,42.38,42.33,42.34,88754.0,36.7534,36.762,36.7187,36.7273,88754.0
2023-10-12 10:30:00,42.35,42.37,42.24,42.28,57409.0,36.736,36.7534,36.6406,36.6753,57409.0
2023-10-12 10:35:00,42.28,42.29,42.21,42.21,56198.0,36.6753,36.684,36.6146,36.6146,56198.0
2023-10-12 10:40:00,42.21,42.22,42.17,42.17,58062.0,36.6146,36.6233,36.5799,36.5799,58062.0
2023-10-12 10:45:00,42.17,42.26,42.16,42.23,37850.0,36.5799,36.658,36.5712,36.6319,37850.0
2023-10-12 10:50:00,42.23,42.24,42.17,42.18,54405.0,36.6319,36.6406,36.5799,36.5886,54405.0
2023-10-12 10:55:00,42.17,42.25,42.14,42.25,75856.0,36.5799,36.6493,36.5539,36.6493,75856.0
2023-10-12 11:00:00,42.24,42.29,42.23,42.23,64525.0,36.6406,36.684,36.6319,36.6319,64525.0
2023-10-12 11:05:00,42.23,42.3,42.23,42.26,123189.0,36.6319,36.6927,36.6319,36.658,123189.0
2023-10-12 11:10:00,42.26,42.26,42.22,42.25,39135.0,36.658,36.658,36.6233,36.6493,39135.0
2023-10-12 11:15:00,42.25,42.26,42.19,42.21,70231.0,36.6493,36.658,36.5972,36.6146,70231.0
2023-10-12 11:20:00,42.21,42.25,42.17,42.24,80486.0,36.6146,36.6493,36.5799,36.6406,80486.0
2023-10-12 11:25:00,42.24,42.31,42.23,42.28,51903.0,36.6406,36.7013,36.6319,36.6753,51903.0
2023-10-12 11:30:00,42.28,42.29,42.2,42.24,41154.0,36.6753,36.684,36.6059,36.6406,41154.0
2023-10-12 11:35:00,42.23,42.24,42.12,42.17,96659.0,36.6319,36.6406,36.5365,36.5799,96659.0
2023-10-12 11:40:00,42.17,42.17,41.85,41.97,389634.0,36.5799,36.5799,36.3023,36.4064,389634.0
2023-10-12 11:45:00,41.97,42.01,41.86,41.9,218586.0,36.4064,36.4411,36.311,36.3457,218586.0
2023-10-12 11:50:00,41.89,41.93,41.83,41.93,112874.0,36.337,36.3717,36.285,36.3717,112874.0
2023-10-12 11:55:00,41.93,42.06,41.92,42.05,103660.0,36.3717,36.4845,36.363,36.4758,103660.0
2023-10-12 12:00:00,42.06,42.1,42.04,42.07,55573.0,36.4845,36.5192,36.4671,36.4931,55573.0
2023-10-12 12:05:00,42.06,42.08,42.0,42.05,39621.0,36.4845,36.5018,36.4324,36.4758,39621.0
2023-10-12 12:10:00,42.05,42.09,42.03,42.09,56384.0,36.4758,36.5105,36.4584,36.5105,56384.0
2023-10-12 12:15:00,42.08,42.11,42.07,42.1,57548.0,36.5018,36.5278,36.4931,36.5192,57548.0
2023-10-12 12:20:00,42.09,42.16,42.07,42.14,53106.0,36.5105,36.5712,36.4931,36.5539,53106.0
2023-10-12 12:25:00,42.14,42.15,42.09,42.12,65373.0,36.5539,36.5625,36.5105,36.5365,65373.0
2023-10-12 12:30:00,42.12,42.14,42.1,42.12,54678.0,36.5365,36.5539,36.5192,36.5365,54678.0
2023-10-12 12:35:00,42.12,42.16,42.09,42.16,34140.0,36.5365,36.5712,36.5105,36.5712,34140.0
2023-10-12 12:40:00,42.16,42.18,42.12,42.12,29283.0,36.5712,36.5886,36.5365,36.5365,29283.0
2023-10-12 12:45:00,42.12,42.18,42.12,42.14,55646.0,36.5365,36.5886,36.5365,36.5539,55646.0
2023-10-12 12:50:00,42.14,42.15,42.1,42.11,31838.0,36.5539,36.5625,36.5192,36.5278,31838.0
2023-10-12 12:55:00,42.11,42.13,42.08,42.08,25523.0,36.5278,36.5452,36.5018,36.5018,25523.0
2023-10-12 13:00:00,42.09,42.09,41.92,41.97,65813.0,36.5105,36.5105,36.363,36.4064,65813.0
2023-10-12 13:05:00,41.97,41.97,41.89,41.91,46763.0,36.4064,36.4064,36.337,36.3543,46763.0
2023-10-12 13:10:00,41.91,42.02,41.9,42.0,75748.0,36.3543,36.4498,36.3457,36.4324,75748.0
2023-10-12 13:15:00,42.0,42.02,41.98,42.02,27224.0,36.4324,36.4498,36.4151,36.4498,27224.0
2023-10-12 13:20:00,42.02,42.03,42.0,42.02,28777.0,36.4498,36.4584,36.4324,36.4498,28777.0
2023-10-12 13:25:00,42.02,42.05,41.94,41.94,141452.0,36.4498,36.4758,36.3804,36.3804,141452.0
2023-10-12 13:30:00,41.93,41.97,41.9,41.94,69684.0,36.3717,36.4064,36.3457,36.3804,69684.0
2023-10-12 13:35:00,41.94,41.98,41.91,41.98,33955.0,36.3804,36.4151,36.3543,36.4151,33955.0
2023-10-12 13:40:00,41.98,42.03,41.97,42.02,48810.0,36.4151,36.4584,36.4064,36.4498,48810.0
2023-10-12 13:45:00,42.02,42.05,42.01,42.04,21727.0,36.4498,36.4758,36.4411,36.4671,21727.0
2023-10-12 13:50:00,42.04,42.04,42.02,42.02,23121.0,36.4671,36.4671,36.4498,36.4498,23121.0
2023-10-12 13:55:00,42.02,42.03,41.98,41.98,50977.0,36.4498,36.4584,36.4151,36.4151,50977.0
2023-10-12 14:00:00,41.99,42.06,41.98,42.01,44668.0,36.4237,36.4845,36.4151,36.4411,44668.0
2023-10-12 14:05:00,42.02,42.03,41.97,41.98,30839.0,36.4498,36.4584,36.4064,36.4151,30839.0
2023-10-12 14:10:00,41.99,42.03,41.98,42.01,35602.0,36.4237,36.4584,36.4151,36.4411,35602.0
2023-10-12 14:15:00,42.01,42.06,42.0,42.04,86612.0,36.4411,36.4845,36.4324,36.4671,86612.0
2023-10-12 14:20:00,42.04,42.08,42.03,42.07,34540.0,36.4671,36.5018,36.4584,36.4931,34540.0
2023-10-12 14:25:00,42.07,42.13,42.06,42.12,74974.0,36.4931,36.5452,36.4845,36.5365,74974.0
2023-10-12 14:30:00,42.12,42.13,42.11,42.12,20037.0,36.5365,36.5452,36.5278,36.5365,20037.0
2023-10-12 14:35:00,42.12,42.14,42.11,42.12,21249.0,36.5365,36.5539,36.5278,36.5365,21249.0
2023-10-12 14:40:00,42.12,42.13,42.07,42.09,27260.0,36.5365,36.5452,36.4931,36.5105,27260.0
2023-10-12 14:45:00,42.09,42.11,42.07,42.09,28128.0,36.5105,36.5278,36.4931,36.5105,28128.0
2023-10-12 14:50:00,42.09,42.12,42.08,42.11,70048.0,36.5105,36.5365,36.5018,36.5278,70048.0
2023-10-12 14:55:00,42.11,42.12,42.07,42.09,44789.0,36.5278,36.5365,36.4931,36.5105,44789.0
2023-10-12 15:00:00,42.09,42.13,42.09,42.13,29962.0,36.5105,36.5452,36.5105,36.5452,29962.0
2023-10-12 15:05:00,42.13,42.15,42.11,42.15,109615.0,36.5452,36.5625,36.5278,36.5625,109615.0
2023-10-12 15:10:00,42.15,42.19,42.14,42.18,62544.0,36.5625,36.5972,36.5539,36.5886,62544.0
2023-10-12 15:15:00,42.18,42.18,42.12,42.16,56082.0,36.5886,36.5886,36.5365,36.5712,56082.0
2023-10-12 15:20:00,42.15,42.16,42.11,42.12,27660.0,36.5625,36.5712,36.5278,36.5365,27660.0
2023-10-12 15:25:00,42.11,42.12,42.02,42.04,112531.0,36.5278,36.5365,36.4498,36.4671,112531.0
2023-10-12 15:30:00,42.04,42.11,42.02,42.11,69165.0,36.4671,36.5278,36.4498,36.5278,69165.0
2023-10-12 15:35:00,42.11,42.17,42.1,42.15,124418.0,36.5278,36.5799,36.5192,36.5625,124418.0
2023-10-12 15:40:00,42.15,42.18,42.13,42.16,72347.0,36.5625,36.5886,36.5452,36.5712,72347.0
2023-10-12 15:45:00,42.16,42.19,42.13,42.18,84425.0,36.5712,36.5972,36.5452,36.5886,84425.0
2023-10-12 15:50:00,42.18,42.22,42.15,42.15,156807.0,36.5886,36.6233,36.5625,36.5625,156807.0
2023-10-12 15:55:00,42.16,42.25,42.14,42.24,379236.0,36.5712,36.6493,36.5539,36.6406,379236.0
2023-10-13 09:30:00,42.25,42.52,42.25,42.46,170237.0,36.6493,36.8835,36.6493,36.8314,170237.0
2023-10-13 09:35:00,42.47,42.63,42.47,42.57,111515.0,36.8401,36.9789,36.8401,36.9269,111515.0
2023-10-13 09:40:00,42.56,42.66,42.56,42.61,119164.0,36.9182,37.0049,36.9182,36.9616,119164.0
2023-10-13 09:45:00,42.61,42.72,42.6,42.71,78307.0,36.9616,37.057,36.9529,37.0483,78307.0
2023-10-13 09:50:00,42.71,42.73,42.64,42.68,99977.0,37.0483,37.0656,36.9876,37.0223,99977.0
2023-10-13 09:55:00,42.68,42.72,42.63,42.66,49672.0,37.0223,37.057,36.9789,37.0049,49672.0
2023-10-13 10:00:00,42.65,42.66,42.48,42.51,48473.0,36.9963,37.0049,36.8488,36.8748,48473.0
2023-10-13 10:05:00,42.51,42.54,42.47,42.47,63576.0,36.8748,36.9008,36.8401,36.8401,63576.0
2023-10-13 10:10:00,42.47,42.52,42.45,42.45,120683.0,36.8401,36.8835,36.8228,36.8228,120683.0
2023-10-13 10:15:00,42.45,42.46,42.36,42.39,36957.0,36.8228,36.8314,36.7447,36.7707,36957.0
2023-10-13 10:20:00,42.4,42.44,42.39,42.43,37614.0,36.7794,36.8141,36.7707,36.8054,37614.0
2023-10-13 10:25:00,42.44,42.48,42.42,42.48,38307.0,36.8141,36.8488,36.7967,36.8488,38307.0
2023-10-13 10:30:00,42.48,42.55,42.46,42.55,58643.0,36.8488,36.9095,36.8314,36.9095,58643.0
2023-10-13 10:35:00,42.55,42.57,42.48,42.5,63065.0,36.9095,36.9269,36.8488,36.8661,63065.0
2023-10-13 10:40:00,42.49,42.5,42.42,42.46,38491.0,36.8575,36.8661,36.7967,36.8314,38491.0
2023-10-13 10:45:00,42.46,42.5,42.44,42.49,37740.0,36.8314,36.8661,36.8141,36.8575,37740.0
2023-10-13 10:50:00,42.49,42.49,42.42,42.45,58013.0,36.8575,36.8575,36.7967,36.8228,58013.0
2023-10-13 10:55:00,42.45,42.47,42.42,42.45,37921.0,36.8228,36.8401,36.7967,36.8228,37921.0
2023-10-13 11:00:00,42.45,42.49,42.43,42.46,46325.0,36.8228,36.8575,36.8054,36.8314,46325.0
2023-10-13 11:05:00,42.47,42.48,42.42,42.48,39043.0,36.8401,36.8488,36.7967,36.8488,39043.0
2023-10-13 11:10:00,42.48,42.5,42.42,42.43,22856.0,36.8488,36.8661,36.7967,36.8054,22856.0
2023-10-13 11:15:00,42.43,42.5,42.42,42.5,25400.0,36.8054,36.8661,36.7967,36.8661,25400.0
2023-10-13 11:20:00,42.5,42.5,42.46,42.47,34750.0,36.8661,36.8661,36.8314,36.8401,34750.0
2023-10-13 11:25:00,42.47,42.47,42.4,42.47,31331.0,36.8401,36.8401,36.7794,36.8401,31331.0
2023-10-13 11:30:00,42.47,42.49,42.44,42.45,59841.0,36.8401,36.8575,36.8141,36.8228,59841.0
2023-10-13 11:35:00,42.45,42.51,42.45,42.48,33569.0,36.8228,36.8748,36.8228,36.8488,33569.0
2023-10-13 11:40:00,42.49,42.52,42.48,42.52,34143.0,36.8575,36.8835,36.8488,36.8835,34143.0
2023-10-13 11:45:00,42.52,42.54,42.5,42.53,26000.0,36.8835,36.9008,36.8661,36.8922,26000.0
2023-10-13 11:50:00,42.53,42.53,42.48,42.52,36075.0,36.8922,36.8922,36.8488,36.8835,36075.0
2023-10-13 11:55:00,42.52,42.52,42.47,42.51,20935.0,36.8835,36.8835,36.8401,36.8748,20935.0
2023-10-13 12:00:00,42.5,42.59,42.47,42.58,25052.0,36.8661,36.9442,36.8401,36.9355,25052.0
2023-10-13 12:05:00,42.58,42.63,42.57,42.63,22758.0,36.9355,36.9789,36.9269,36.9789,22758.0
2023-10-13 12:10:00,42.63,42.65,42.6,42.61,27167.0,36.9789,36.9963,36.9529,36.9616,27167.0
2023-10-13 12:15:00,42.6,42.63,42.57,42.63,40239.0,36.9529,36.9789,36.9269,36.9789,40239.0
2023-10-13 12:20:00,42.63,42.65,42.61,42.61,40085.0,36.9789,36.9963,36.9616,36.9616,40085.0
2023-10-13 12:25:00,42.62,42.62,42.59,42.62,38271.0,36.9702,36.9702,36.9442,36.9702,38271.0
2023-10-13 12:30:00,42.62,42.66,42.59,42.65,43955.0,36.9702,37.0049,36.9442,36.9963,43955.0
2023-10-13 12:35:00,42.65,42.67,42.62,42.65,24482.0,36.9963,37.0136,36.9702,36.9963,24482.0
2023-10-13 12:40:00,42.65,42.66,42.64,42.64,23771.0,36.9963,37.0049,36.9876,36.9876,23771.0
2023-10-13 12:45:00,42.64,42.64,42.61,42.61,40310.0,36.9876,36.9876,36.9616,36.9616,40310.0
2023-10-13 12:50:00,42.61,42.61,42.5,42.54,36919.0,36.9616,36.9616,36.8661,36.9008,36919.0
2023-10-13 12:55:00,42.54,42.56,42.51,42.55,30845.0,36.9008,36.9182,36.8748,36.9095,30845.0
2023-10-13 13:00:00,42.54,42.61,42.54,42.58,54606.0,36.9008,36.9616,36.9008,36.9355,54606.0
2023-10-13 13:05:00,42.58,42.58,42.54,42.58,30428.0,36.9355,36.9355,36.9008,36.9355,30428.0
2023-10-13 13:10:00,42.58,42.6,42.54,42.55,39447.0,36.9355,36.9529,36.9008,36.9095,39447.0
2023-10-13 13:15:00,42.55,42.58,42.53,42.55,48116.0,36.9095,36.9355,36.8922,36.9095,48116.0
2023-10-13 13:20:00,42.56,42.59,42.55,42.55,28013.0,36.9182,36.9442,36.9095,36.9095,28013.0
2023-10-13 13:25:00,42.56,42.57,42.5,42.52,44997.0,36.9182,36.9269,36.8661,36.8835,44997.0
2023-10-13 13:30:00,42.53,42.53,42.48,42.51,35120.0,36.8922,36.8922,36.8488,36.8748,35120.0
2023-10-13 13:35:00,42.51,42.55,42.47,42.53,47767.0,36.8748,36.9095,36.8401,36.8922,47767.0
2023-10-13 13:40:00,42.54,42.71,42.54,42.69,64868.0,36.9008,37.0483,36.9008,37.031,64868.0
2023-10-13 13:45:00,42.68,42.72,42.66,42.66,56636.0,37.0223,37.057,37.0049,37.0049,56636.0
2023-10-13 13:50:00,42.67,42.69,42.63,42.65,35958.0,37.0136,37.031,36.9789,36.9963,35958.0
2023-10-13 13:55:00,42.65,42.66,42.62,42.63,29311.0,36.9963,37.0049,36.9702,36.9789,29311.0
2023-10-13 14:00:00,42.63,42.63,42.58,42.59,22522.0,36.9789,36.9789,36.9355,36.9442,22522.0
2023-10-13 14:05:00,42.59,42.64,42.58,42.63,34359.0,36.9442,36.9876,36.9355,36.9789,34359.0
2023-10-13 14:10:00,42.63,42.65,42.61,42.64,30128.0,36.9789,36.9963,36.9616,36.9876,30128.0
2023-10-13 14:15:00,42.63,42.68,42.63,42.67,53776.0,36.9789,37.0223,36.9789,37.0136,53776.0
2023-10-13 14:20:00,42.67,42.71,42.66,42.7,31217.0,37.0136,37.0483,37.0049,37.0396,31217.0
2023-10-13 14:25:00,42.7,42.71,42.66,42.71,35554.0,37.0396,37.0483,37.0049,37.0483,35554.0
2023-10-13 14:30:00,42.7,42.74,42.69,42.73,46581.0,37.0396,37.0743,37.031,37.0656,46581.0
2023-10-13 14:35:00,42.73,42.73,42.63,42.65,45268.0,37.0656,37.0656,36.9789,36.9963,45268.0
2023-10-13 14:40:00,42.65,42.68,42.64,42.66,38553.0,36.9963,37.0223,36.9876,37.0049,38553.0
2023-10-13 14:45:00,42.66,42.66,42.59,42.59,47924.0,37.0049,37.0049,36.9442,36.9442,47924.0
2023-10-13 14:50:00,42.58,42.64,42.57,42.63,29008.0,36.9355,36.9876,36.9269,36.9789,29008.0
2023-10-13 14:55:00,42.64,42.66,42.62,42.66,38250.0,36.9876,37.0049,36.9702,37.0049,38250.0
2023-10-13 15:00:00,42.66,42.73,42.64,42.73,34933.0,37.0049,37.0656,36.9876,37.0656,34933.0
2023-10-13 15:05:00,42.73,42.73,42.63,42.67,54238.0,37.0656,37.0656,36.9789,37.0136,54238.0
2023-10-13 15:10:00,42.67,42.71,42.65,42.7,35173.0,37.0136,37.0483,36.9963,37.0396,35173.0
2023-10-13 15:15:00,42.7,42.71,42.64,42.65,42110.0,37.0396,37.0483,36.9876,36.9963,42110.0
2023-10-13 15:20:00,42.65,42.67,42.64,42.66,34100.0,36.9963,37.0136,36.9876,37.0049,34100.0
2023-10-13 15:25:00,42.66,42.66,42.61,42.63,42564.0,37.0049,37.0049,36.9616,36.9789,42564.0
2023-10-13 15:30:00,42.64,42.72,42.63,42.66,61721.0,36.9876,37.057,36.9789,37.0049,61721.0
2023-10-13 15:35:00,42.66,42.67,42.59,42.6,71481.0,37.0049,37.0136,36.9442,36.9529,71481.0
2023-10-13 15:40:00,42.59,42.6,42.53,42.54,56921.0,36.9442,36.9529,36.8922,36.9008,56921.0
2023-10-13 15:45:00,42.54,42.6,42.51,42.59,149824.0,36.9008,36.9529,36.8748,36.9442,149824.0
2023-10-13 15:50:00,42.59,42.65,42.56,42.65,171832.0,36.9442,36.9963,36.9182,36.9963,171832.0
2023-10-13 15:55:00,42.65,42.66,42.61,42.66,385336.0,36.9963,37.0049,36.9616,37.0049,385336.0
2023-10-16 09:30:00,42.91,42.99,42.86,42.91,142945.0,37.2218,37.2912,37.1784,37.2218,142945.0
2023-10-16 09:35:00,42.9,42.94,42.8,42.83,69105.0,37.2131,37.2478,37.1264,37.1524,69105.0
2023-10-16 09:40:00,42.84,42.91,42.77,42.89,73175.0,37.1611,37.2218,37.1003,37.2044,73175.0
2023-10-16 09:45:00,42.89,42.98,42.89,42.92,48734.0,37.2044,37.2825,37.2044,37.2305,48734.0
2023-10-16 09:50:00,42.92,42.96,42.84,42.85,80976.0,37.2305,37.2652,37.1611,37.1697,80976.0
2023-10-16 09:55:00,42.85,42.85,42.69,42.69,85190.0,37.1697,37.1697,37.031,37.031,85190.0
2023-10-16 10:00:00,42.69,42.71,42.61,42.67,59831.0,37.031,37.0483,36.9616,37.0136,59831.0
2023-10-16 10:05:00,42.67,42.68,42.6,42.64,51969.0,37.0136,37.0223,36.9529,36.9876,51969.0
2023-10-16 10:10:00,42.64,42.81,42.63,42.8,47966.0,36.9876,37.135,36.9789,37.1264,47966.0
2023-10-16 10:15:00,42.81,42.87,42.8,42.87,31475.0,37.135,37.1871,37.1264,37.1871,31475.0
2023-10-16 10:20:00,42.87,42.87,42.84,42.86,31293.0,37.1871,37.1871,37.1611,37.1784,31293.0
2023-10-16 10:25:00,42.86,42.93,42.85,42.93,57812.0,37.1784,37.2391,37.1697,37.2391,57812.0
2023-10-16 10:30:00,42.92,42.96,42.88,42.94,104483.0,37.2305,37.2652,37.1958,37.2478,104483.0
2023-10-16 10:35:00,42.94,42.95,42.86,42.88,49945.0,37.2478,37.2565,37.1784,37.1958,49945.0
2023-10-16 10:40:00,42.88,42.91,42.88,42.89,70484.0,37.1958,37.2218,37.1958,37.2044,70484.0
2023-10-16 10:45:00,42.89,42.93,42.86,42.91,31058.0,37.2044,37.2391,37.1784,37.2218,31058.0
2023-10-16 10:50:00,42.91,42.93,42.89,42.93,39628.0,37.2218,37.2391,37.2044,37.2391,39628.0
2023-10-16 10:55:00,42.93,42.97,42.91,42.96,40208.0,37.2391,37.2738,37.2218,37.2652,40208.0
2023-10-16 11:00:00,42.96,43.05,42.95,42.95,117196.0,37.2652,37.3432,37.2565,37.2565,117196.0
2023-10-16 11:05:00,42.95,42.96,42.88,42.88,31301.0,37.2565,37.2652,37.1958,37.1958,31301.0
2023-10-16 11:10:00,42.9,42.9,42.87,42.87,27079.0,37.2131,37.2131,37.1871,37.1871,27079.0
2023-10-16 11:15:00,42.88,42.89,42.86,42.87,36602.0,37.1958,37.2044,37.1784,37.1871,36602.0
2023-10-16 11:20:00,42.86,42.9,42.85,42.89,30431.0,37.1784,37.2131,37.1697,37.2044,30431.0
2023-10-16 11:25:00,42.89,42.9,42.86,42.88,34279.0,37.2044,37.2131,37.1784,37.1958,34279.0
2023-10-16 11:30:00,42.87,42.9,42.85,42.86,57292.0,37.1871,37.2131,37.1697,37.1784,57292.0
2023-10-16 11:35:00,42.86,42.87,42.82,42.84,30354.0,37.1784,37.1871,37.1437,37.1611,30354.0
2023-10-16 11:40:00,42.84,42.85,42.82,42.82,35716.0,37.1611,37.1697,37.1437,37.1437,35716.0
2023-10-16 11:45:00,42.83,42.83,42.77,42.82,28795.0,37.1524,37.1524,37.1003,37.1437,28795.0
2023-10-16 11:50:00,42.82,42.87,42.81,42.86,33866.0,37.1437,37.1871,37.135,37.1784,33866.0
2023-10-16 11:55:00,42.86,42.91,42.86,42.89,52040.0,37.1784,37.2218,37.1784,37.2044,52040.0
2023-10-16 12:00:00,42.89,42.9,42.86,42.87,36293.0,37.2044,37.2131,37.1784,37.1871,36293.0
2023-10-16 12:05:00,42.87,42.89,42.86,42.87,39165.0,37.1871,37.2044,37.1784,37.1871,39165.0
2023-10-16 12:10:00,42.88,42.89,42.86,42.88,17818.0,37.1958,37.2044,37.1784,37.1958,17818.0
2023-10-16 12:15:00,42.87,42.88,42.85,42.87,16402.0,37.1871,37.1958,37.1697,37.1871,16402.0
2023-10-16 12:20:00,42.86,42.87,42.76,42.8,56083.0,37.1784,37.1871,37.0917,37.1264,56083.0
2023-10-16 12:25:00,42.8,42.83,42.78,42.82,27405.0,37.1264,37.1524,37.109,37.1437,27405.0
2023-10-16 12:30:00,42.82,42.83,42.79,42.81,23647.0,37.1437,37.1524,37.1177,37.135,23647.0
2023-10-16 12:35:00,42.8,42.84,42.78,42.82,24405.0,37.1264,37.1611,37.109,37.1437,24405.0
2023-10-16 12:40:00,42.81,42.83,42.81,42.82,19271.0,37.135,37.1524,37.135,37.1437,19271.0
2023-10-16 12:45:00,42.82,42.83,42.8,42.81,21486.0,37.1437,37.1524,37.1264,37.135,21486.0
2023-10-16 12:50:00,42.81,42.83,42.8,42.82,32350.0,37.135,37.1524,37.1264,37.1437,32350.0
2023-10-16 12:55:00,42.82,42.82,42.77,42.8,29609.0,37.1437,37.1437,37.1003,37.1264,29609.0
2023-10-16 13:00:00,42.8,42.86,42.79,42.83,36503.0,37.1264,37.1784,37.1177,37.1524,36503.0
2023-10-16 13:05:00,42.83,42.84,42.82,42.82,14931.0,37.1524,37.1611,37.1437,37.1437,14931.0
2023-10-16 13:10:00,42.82,42.85,42.82,42.84,25635.0,37.1437,37.1697,37.1437,37.1611,25635.0
2023-10-16 13:15:00,42.84,42.84,42.8,42.8,19319.0,37.1611,37.1611,37.1264,37.1264,19319.0
2023-10-16 13:20:00,42.8,42.8,42.72,42.78,55914.0,37.1264,37.1264,37.057,37.109,55914.0
2023-10-16 13:25:00,42.77,42.84,42.72,42.83,47635.0,37.1003,37.1611,37.057,37.1524,47635.0
2023-10-16 13:30:00,42.83,42.84,42.79,42.8,29351.0,37.1524,37.1611,37.1177,37.1264,29351.0
2023-10-16 13:35:00,42.79,42.85,42.79,42.83,30995.0,37.1177,37.1697,37.1177,37.1524,30995.0
2023-10-16 13:40:00,42.84,42.89,42.84,42.89,35695.0,37.1611,37.2044,37.1611,37.2044,35695.0
2023-10-16 13:45:00,42.88,42.89,42.86,42.88,31641.0,37.1958,37.2044,37.1784,37.1958,31641.0
2023-10-16 13:50:00,42.88,42.88,42.85,42.87,18992.0,37.1958,37.1958,37.1697,37.1871,18992.0
2023-10-16 13:55:00,42.88,42.89,42.86,42.87,12549.0,37.1958,37.2044,37.1784,37.1871,12549.0
2023-10-16 14:00:00,42.87,42.88,42.85,42.87,36981.0,37.1871,37.1958,37.1697,37.1871,36981.0
2023-10-16 14:05:00,42.87,42.89,42.86,42.88,21700.0,37.1871,37.2044,37.1784,37.1958,21700.0
2023-10-16 14:10:00,42.88,42.88,42.83,42.84,35951.0,37.1958,37.1958,37.1524,37.1611,35951.0
2023-10-16 14:15:00,42.84,42.85,42.82,42.84,22873.0,37.1611,37.1697,37.1437,37.1611,22873.0
2023-10-16 14:20:00,42.84,42.84,42.8,42.81,38426.0,37.1611,37.1611,37.1264,37.135,38426.0
2023-10-16 14:25:00,42.81,42.82,42.77,42.78,37433.0,37.135,37.1437,37.1003,37.109,37433.0
2023-10-16 14:30:00,42.77,42.8,42.76,42.8,62889.0,37.1003,37.1264,37.0917,37.1264,62889.0
2023-10-16 14:35:00,42.79,42.8,42.76,42.79,27292.0,37.1177,37.1264,37.0917,37.1177,27292.0
2023-10-16 14:40:00,42.78,42.81,42.77,42.8,30640.0,37.109,37.135,37.1003,37.1264,30640.0
2023-10-16 14:45:00,42.8,42.82,42.79,42.8,29716.0,37.1264,37.1437,37.1177,37.1264,29716.0
2023-10-16 14:50:00,42.8,42.84,42.79,42.84,15316.0,37.1264,37.1611,37.1177,37.1611,15316.0
2023-10-16 14:55:00,42.84,42.88,42.83,42.87,23778.0,37.1611,37.1958,37.1524,37.1871,23778.0
2023-10-16 15:00:00,42.87,42.91,42.87,42.91,62874.0,37.1871,37.2218,37.1871,37.2218,62874.0
2023-10-16 15:05:00,42.91,42.91,42.88,42.89,37869.0,37.2218,37.2218,37.1958,37.2044,37869.0
2023-10-16 15:10:00,42.89,42.9,42.86,42.88,74028.0,37.2044,37.2131,37.1784,37.1958,74028.0
2023-10-16 15:15:00,42.88,42.92,42.87,42.91,45434.0,37.1958,37.2305,37.1871,37.2218,45434.0
2023-10-16 15:20:00,42.91,42.95,42.9,42.94,54818.0,37.2218,37.2565,37.2131,37.2478,54818.0
2023-10-16 15:25:00,42.94,42.95,42.92,42.95,58227.0,37.2478,37.2565,37.2305,37.2565,58227.0
2023-10-16 15:30:00,42.95,42.97,42.89,42.9,91558.0,37.2565,37.2738,37.2044,37.2131,91558.0
2023-10-16 15:35:00,42.9,42.91,42.87,42.88,61773.0,37.2131,37.2218,37.1871,37.1958,61773.0
2023-10-16 15:40:00,42.89,42.93,42.87,42.89,96024.0,37.2044,37.2391,37.1871,37.2044,96024.0
2023-10-16 15:45:00,42.88,42.89,42.83,42.86,140434.0,37.1958,37.2044,37.1524,37.1784,140434.0
2023-10-16 15:50:00,42.87,42.88,42.81,42.86,326052.0,37.1871,37.1958,37.135,37.1784,326052.0
2023-10-16 15:55:00,42.86,42.92,42.82,42.87,681691.0,37.1784,37.2305,37.1437,37.1871,681691.0
2023-10-17 09:30:00,42.77,42.89,42.75,42.82,158579.0,37.1003,37.2044,37.083,37.1437,158579.0
2023-10-17 09:35:00,42.82,42.85,42.69,42.75,98649.0,37.1437,37.1697,37.031,37.083,98649.0
2023-10-17 09:40:00,42.75,42.75,42.59,42.62,75222.0,37.083,37.083,36.9442,36.9702,75222.0
2023-10-17 09:45:00,42.61,42.74,42.6,42.68,99289.0,36.9616,37.0743,36.9529,37.0223,99289.0
2023-10-17 09:50:00,42.68,42.75,42.65,42.69,60748.0,37.0223,37.083,36.9963,37.031,60748.0
2023-10-17 09:55:00,42.7,42.7,42.6,42.62,48903.0,37.0396,37.0396,36.9529,36.9702,48903.0
2023-10-17 10:00:00,42.62,42.73,42.59,42.73,44667.0,36.9702,37.0656,36.9442,37.0656,44667.0
2023-10-17 10:05:00,42.73,42.82,42.71,42.81,64230.0,37.0656,37.1437,37.0483,37.135,64230.0
2023-10-17 10:10:00,42.82,42.9,42.78,42.89,72809.0,37.1437,37.2131,37.109,37.2044,72809.0
2023-10-17 10:15:00,42.88,42.88,42.8,42.82,35621.0,37.1958,37.1958,37.1264,37.1437,35621.0
2023-10-17 10:20:00,42.81,42.81,42.76,42.78,35126.0,37.135,37.135,37.0917,37.109,35126.0
2023-10-17 10:25:00,42.77,42.8,42.76,42.79,19737.0,37.1003,37.1264,37.0917,37.1177,19737.0
2023-10-17 10:30:00,42.79,42.79,42.68,42.69,64595.0,37.1177,37.1177,37.0223,37.031,64595.0
2023-10-17 10:35:00,42.69,42.71,42.67,42.7,25253.0,37.031,37.0483,37.0136,37.0396,25253.0
2023-10-17 10:40:00,42.69,42.72,42.68,42.72,47904.0,37.031,37.057,37.0223,37.057,47904.0
2023-10-17 10:45:00,42.72,42.75,42.65,42.67,40575.0,37.057,37.083,36.9963,37.0136,40575.0
2023-10-17 10:50:00,42.67,42.69,42.64,42.66,35769.0,37.0136,37.031,36.9876,37.0049,35769.0
2023-10-17 10:55:00,42.66,42.72,42.65,42.71,34515.0,37.0049,37.057,36.9963,37.0483,34515.0
2023-10-17 11:00:00,42.72,42.8,42.71,42.78,45745.0,37.057,37.1264,37.0483,37.109,45745.0
2023-10-17 11:05:00,42.77,42.8,42.73,42.75,47214.0,37.1003,37.1264,37.0656,37.083,47214.0
2023-10-17 11:10:00,42.75,42.76,42.72,42.75,45644.0,37.083,37.0917,37.057,37.083,45644.0
2023-10-17 11:15:00,42.75,42.78,42.74,42.76,40712.0,37.083,37.109,37.0743,37.0917,40712.0
2023-10-17 11:20:00,42.77,42.78,42.72,42.73,28164.0,37.1003,37.109,37.057,37.0656,28164.0
2023-10-17 11:25:00,42.74,42.8,42.74,42.79,28083.0,37.0743,37.1264,37.0743,37.1177,28083.0
2023-10-17 11:30:00,42.79,42.81,42.77,42.79,27178.0,37.1177,37.135,37.1003,37.1177,27178.0
2023-10-17 11:35:00,42.79,42.85,42.78,42.84,27114.0,37.1177,37.1697,37.109,37.1611,27114.0
2023-10-17 11:40:00,42.84,42.9,42.84,42.9,55474.0,37.1611,37.2131,37.1611,37.2131,55474.0
2023-10-17 11:45:00,42.9,42.92,42.86,42.91,42534.0,37.2131,37.2305,37.1784,37.2218,42534.0
2023-10-17 11:50:00,42.91,42.93,42.9,42.92,24523.0,37.2218,37.2391,37.2131,37.2305,24523.0
2023-10-17 11:55:00,42.91,42.92,42.87,42.89,36406.0,37.2218,37.2305,37.1871,37.2044,36406.0
2023-10-17 12:00:00,42.89,42.94,42.88,42.94,33220.0,37.2044,37.2478,37.1958,37.2478,33220.0
2023-10-17 12:05:00,42.94,42.94,42.88,42.9,31246.0,37.2478,37.2478,37.1958,37.2131,31246.0
2023-10-17 12:10:00,42.9,42.91,42.87,42.88,18998.0,37.2131,37.2218,37.1871,37.1958,18998.0
2023-10-17 12:15:00,42.88,42.9,42.85,42.9,29864.0,37.1958,37.2131,37.1697,37.2131,29864.0
2023-10-17 12:20:00,42.9,42.93,42.88,42.93,45589.0,37.2131,37.2391,37.1958,37.2391,45589.0
2023-10-17 12:25:00,42.93,42.95,42.92,42.95,33786.0,37.2391,37.2565,37.2305,37.2565,33786.0
2023-10-17 12:30:00,42.95,42.95,42.89,42.89,38361.0,37.2565,37.2565,37.2044,37.2044,38361.0
2023-10-17 12:35:00,42.9,42.9,42.84,42.87,21162.0,37.2131,37.2131,37.1611,37.1871,21162.0
2023-10-17 12:40:00,42.86,42.9,42.86,42.89,21988.0,37.1784,37.2131,37.1784,37.2044,21988.0
2023-10-17 12:45:00,42.89,42.92,42.85,42.9,17782.0,37.2044,37.2305,37.1697,37.2131,17782.0
2023-10-17 12:50:00,42.9,42.94,42.86,42.94,24015.0,37.2131,37.2478,37.1784,37.2478,24015.0
2023-10-17 12:55:00,42.93,42.95,42.9,42.91,29570.0,37.2391,37.2565,37.2131,37.2218,29570.0
2023-10-17 13:00:00,42.91,42.93,42.89,42.93,23205.0,37.2218,37.2391,37.2044,37.2391,23205.0
2023-10-17 13:05:00,42.92,42.95,42.91,42.95,33397.0,37.2305,37.2565,37.2218,37.2565,33397.0
2023-10-17 13:10:00,42.95,42.95,42.92,42.93,27391.0,37.2565,37.2565,37.2305,37.2391,27391.0
2023-10-17 13:15:00,42.93,42.94,42.92,42.93,31233.0,37.2391,37.2478,37.2305,37.2391,31233.0
2023-10-17 13:20:00,42.93,42.93,42.9,42.91,25612.0,37.2391,37.2391,37.2131,37.2218,25612.0
2023-10-17 13:25:00,42.9,42.96,42.9,42.96,33738.0,37.2131,37.2652,37.2131,37.2652,33738.0
2023-10-17 13:30:00,42.95,42.96,42.86,42.89,48755.0,37.2565,37.2652,37.1784,37.2044,48755.0
2023-10-17 13:35:00,42.9,42.9,42.85,42.87,28518.0,37.2131,37.2131,37.1697,37.1871,28518.0
2023-10-17 13:40:00,42.87,42.88,42.84,42.84,58463.0,37.1871,37.1958,37.1611,37.1611,58463.0
2023-10-17 13:45:00,42.84,42.86,42.8,42.82,25198.0,37.1611,37.1784,37.1264,37.1437,25198.0
2023-10-17 13:50:00,42.81,42.84,42.78,42.82,56709.0,37.135,37.1611,37.109,37.1437,56709.0
2023-10-17 13:55:00,42.82,42.87,42.81,42.87,58991.0,37.1437,37.1871,37.135,37.1871,58991.0
2023-10-17 14:00:00,42.87,42.89,42.86,42.88,25160.0,37.1871,37.2044,37.1784,37.1958,25160.0
2023-10-17 14:05:00,42.88,42.89,42.85,42.86,29021.0,37.1958,37.2044,37.1697,37.1784,29021.0
2023-10-17 14:10:00,42.86,42.87,42.84,42.86,35493.0,37.1784,37.1871,37.1611,37.1784,35493.0
2023-10-17 14:15:00,42.87,42.89,42.85,42.86,26023.0,37.1871,37.2044,37.1697,37.1784,26023.0
2023-10-17 14:20:00,42.85,42.9,42.85,42.89,37993.0,37.1697,37.2131,37.1697,37.2044,37993.0
2023-10-17 14:25:00,42.89,42.93,42.88,42.9,47304.0,37.2044,37.2391,37.1958,37.2131,47304.0
2023-10-17 14:30:00,42.9,42.91,42.88,42.9,35596.0,37.2131,37.2218,37.1958,37.2131,35596.0
2023-10-17 14:35:00,42.9,42.93,42.89,42.93,32781.0,37.2131,37.2391,37.2044,37.2391,32781.0
2023-10-17 14:40:00,42.93,42.96,42.92,42.95,25109.0,37.2391,37.2652,37.2305,37.2565,25109.0
2023-10-17 14:45:00,42.95,42.96,42.93,42.96,24506.0,37.2565,37.2652,37.2391,37.2652,24506.0
2023-10-17 14:50:00,42.96,42.96,42.87,42.88,56900.0,37.2652,37.2652,37.1871,37.1958,56900.0
2023-10-17 14:55:00,42.88,42.92,42.85,42.9,31587.0,37.1958,37.2305,37.1697,37.2131,31587.0
2023-10-17 15:00:00,42.9,42.91,42.88,42.91,27025.0,37.2131,37.2218,37.1958,37.2218,27025.0
2023-10-17 15:05:00,42.91,42.98,42.89,42.97,60381.0,37.2218,37.2825,37.2044,37.2738,60381.0
2023-10-17 15:10:00,42.98,43.03,42.97,43.0,68780.0,37.2825,37.3259,37.2738,37.2999,68780.0
2023-10-17 15:15:00,42.99,43.01,42.94,42.96,46522.0,37.2912,37.3085,37.2478,37.2652,46522.0
2023-10-17 15:20:00,42.96,42.98,42.94,42.96,36494.0,37.2652,37.2825,37.2478,37.2652,36494.0
2023-10-17 15:25:00,42.97,43.02,42.97,43.01,46614.0,37.2738,37.3172,37.2738,37.3085,46614.0
2023-10-17 15:30:00,43.01,43.02,42.97,42.99,40232.0,37.3085,37.3172,37.2738,37.2912,40232.0
2023-10-17 15:35:00,42.99,43.03,42.99,43.01,35880.0,37.2912,37.3259,37.2912,37.3085,35880.0
2023-10-17 15:40:00,43.02,43.05,43.0,43.05,65119.0,37.3172,37.3432,37.2999,37.3432,65119.0
2023-10-17 15:45:00,43.05,43.09,43.03,43.08,100946.0,37.3432,37.3779,37.3259,37.3693,100946.0
2023-10-17 15:50:00,43.09,43.16,43.09,43.15,170446.0,37.3779,37.4386,37.3779,37.43,170446.0
2023-10-17 15:55:00,43.15,43.21,43.13,43.19,379234.0,37.43,37.482,37.4126,37.4647,379234.0
2023-10-18 09:30:00,43.12,43.26,42.96,43.03,146045.0,37.404,37.5254,37.2652,37.3259,146045.0
2023-10-18 09:35:00,43.02,43.04,42.89,43.01,59157.0,37.3172,37.3346,37.2044,37.3085,59157.0
2023-10-18 09:40:00,43.0,43.14,42.99,43.13,49193.0,37.2999,37.4213,37.2912,37.4126,49193.0
2023-10-18 09:45:00,43.13,43.19,43.11,43.13,47496.0,37.4126,37.4647,37.3953,37.4126,47496.0
2023-10-18 09:50:00,43.13,43.14,43.03,43.05,36579.0,37.4126,37.4213,37.3259,37.3432,36579.0
2023-10-18 09:55:00,43.08,43.13,43.06,43.13,61612.0,37.3693,37.4126,37.3519,37.4126,61612.0
2023-10-18 10:00:00,43.13,43.2,43.13,43.2,59914.0,37.4126,37.4733,37.4126,37.4733,59914.0
2023-10-18 10:05:00,43.19,43.28,43.18,43.25,39647.0,37.4647,37.5427,37.456,37.5167,39647.0
2023-10-18 10:10:00,43.25,43.27,43.2,43.27,38368.0,37.5167,37.5341,37.4733,37.5341,38368.0
2023-10-18 10:15:00,43.26,43.43,43.26,43.42,49992.0,37.5254,37.6729,37.5254,37.6642,49992.0
2023-10-18 10:20:00,43.43,43.43,43.34,43.35,45327.0,37.6729,37.6729,37.5948,37.6035,45327.0
2023-10-18 10:25:00,43.36,43.36,43.22,43.22,52793.0,37.6121,37.6121,37.4907,37.4907,52793.0
2023-10-18 10:30:00,43.22,43.28,43.19,43.26,46009.0,37.4907,37.5427,37.4647,37.5254,46009.0
2023-10-18 10:35:00,43.26,43.29,43.23,43.25,31033.0,37.5254,37.5514,37.4994,37.5167,31033.0
2023-10-18 10:40:00,43.24,43.25,43.21,43.22,23424.0,37.508,37.5167,37.482,37.4907,23424.0
2023-10-18 10:45:00,43.22,43.27,43.21,43.23,34599.0,37.4907,37.5341,37.482,37.4994,34599.0
2023-10-18 10:50:00,43.23,43.26,43.21,43.25,25575.0,37.4994,37.5254,37.482,37.5167,25575.0
2023-10-18 10:55:00,43.25,43.32,43.25,43.3,43190.0,37.5167,37.5774,37.5167,37.5601,43190.0
2023-10-18 11:00:00,43.3,43.32,43.26,43.31,32950.0,37.5601,37.5774,37.5254,37.5688,32950.0
2023-10-18 11:05:00,43.3,43.33,43.28,43.28,63687.0,37.5601,37.5861,37.5427,37.5427,63687.0
2023-10-18 11:10:00,43.27,43.28,43.23,43.25,48620.0,37.5341,37.5427,37.4994,37.5167,48620.0
2023-10-18 11:15:00,43.25,43.3,43.22,43.26,33774.0,37.5167,37.5601,37.4907,37.5254,33774.0
2023-10-18 11:20:00,43.25,43.26,43.19,43.23,47675.0,37.5167,37.5254,37.4647,37.4994,47675.0
2023-10-18 11:25:00,43.23,43.31,43.22,43.26,56175.0,37.4994,37.5688,37.4907,37.5254,56175.0
2023-10-18 11:30:00,43.25,43.26,43.19,43.24,50434.0,37.5167,37.5254,37.4647,37.508,50434.0
2023-10-18 11:35:00,43.24,43.29,43.23,43.26,41405.0,37.508,37.5514,37.4994,37.5254,41405.0
2023-10-18 11:40:00,43.26,43.26,43.23,43.25,23881.0,37.5254,37.5254,37.4994,37.5167,23881.0
2023-10-18 11:45:00,43.26,43.27,43.19,43.21,60643.0,37.5254,37.5341,37.4647,37.482,60643.0
2023-10-18 11:50:00,43.21,43.23,43.19,43.19,26399.0,37.482,37.4994,37.4647,37.4647,26399.0
2023-10-18 11:55:00,43.19,43.22,43.17,43.2,31137.0,37.4647,37.4907,37.4473,37.4733,31137.0
2023-10-18 12:00:00,43.19,43.29,43.17,43.28,36272.0,37.4647,37.5514,37.4473,37.5427,36272.0
2023-10-18 12:05:00,43.28,43.28,43.22,43.24,40897.0,37.5427,37.5427,37.4907,37.508,40897.0
2023-10-18 12:10:00,43.24,43.25,43.15,43.16,28694.0,37.508,37.5167,37.43,37.4386,28694.0
2023-10-18 12:15:00,43.17,43.18,43.13,43.15,25715.0,37.4473,37.456,37.4126,37.43,25715.0
2023-10-18 12:20:00,43.15,43.17,43.12,43.16,25691.0,37.43,37.4473,37.404,37.4386,25691.0
2023-10-18 12:25:00,43.17,43.22,43.16,43.2,18590.0,37.4473,37.4907,37.4386,37.4733,18590.0
2023-10-18 12:30:00,43.21,43.22,43.19,43.2,20988.0,37.482,37.4907,37.4647,37.4733,20988.0
2023-10-18 12:35:00,43.21,43.21,43.18,43.19,27184.0,37.482,37.482,37.456,37.4647,27184.0
2023-10-18 12:40:00,43.19,43.23,43.19,43.23,16235.0,37.4647,37.4994,37.4647,37.4994,16235.0
2023-10-18 12:45:00,43.23,43.25,43.21,43.23,16445.0,37.4994,37.5167,37.482,37.4994,16445.0
2023-10-18 12:50:00,43.23,43.24,43.21,43.22,18339.0,37.4994,37.508,37.482,37.4907,18339.0
2023-10-18 12:55:00,43.23,43.24,43.21,43.24,10624.0,37.4994,37.508,37.482,37.508,10624.0
2023-10-18 13:00:00,43.23,43.35,43.22,43.35,83244.0,37.4994,37.6035,37.4907,37.6035,83244.0
2023-10-18 13:05:00,43.36,43.4,43.32,43.39,35192.0,37.6121,37.6468,37.5774,37.6382,35192.0
2023-10-18 13:10:00,43.39,43.42,43.32,43.32,71312.0,37.6382,37.6642,37.5774,37.5774,71312.0
2023-10-18 13:15:00,43.33,43.36,43.27,43.29,21922.0,37.5861,37.6121,37.5341,37.5514,21922.0
2023-10-18 13:20:00,43.29,43.3,43.24,43.24,23089.0,37.5514,37.5601,37.508,37.508,23089.0
2023-10-18 13:25:00,43.25,43.29,43.24,43.27,25699.0,37.5167,37.5514,37.508,37.5341,25699.0
2023-10-18 13:30:00,43.27,43.27,43.18,43.2,60770.0,37.5341,37.5341,37.456,37.4733,60770.0
2023-10-18 13:35:00,43.19,43.21,43.16,43.19,45410.0,37.4647,37.482,37.4386,37.4647,45410.0
2023-10-18 13:40:00,43.18,43.26,43.17,43.26,30127.0,37.456,37.5254,37.4473,37.5254,30127.0
2023-10-18 13:45:00,43.26,43.27,43.24,43.26,19650.0,37.5254,37.5341,37.508,37.5254,19650.0
2023-10-18 13:50:00,43.25,43.27,43.25,43.26,30596.0,37.5167,37.5341,37.5167,37.5254,30596.0
2023-10-18 13:55:00,43.26,43.31,43.25,43.29,18035.0,37.5254,37.5688,37.5167,37.5514,18035.0
2023-10-18 14:00:00,43.29,43.32,43.28,43.3,26010.0,37.5514,37.5774,37.5427,37.5601,26010.0
2023-10-18 14:05:00,43.3,43.37,43.29,43.33,35383.0,37.5601,37.6208,37.5514,37.5861,35383.0
2023-10-18 14:10:00,43.33,43.33,43.31,43.32,31802.0,37.5861,37.5861,37.5688,37.5774,31802.0
2023-10-18 14:15:00,43.32,43.33,43.28,43.31,50497.0,37.5774,37.5861,37.5427,37.5688,50497.0
2023-10-18 14:20:00,43.3,43.32,43.29,43.3,13672.0,37.5601,37.5774,37.5514,37.5601,13672.0
2023-10-18 14:25:00,43.3,43.31,43.24,43.26,34814.0,37.5601,37.5688,37.508,37.5254,34814.0
2023-10-18 14:30:00,43.26,43.3,43.25,43.26,21708.0,37.5254,37.5601,37.5167,37.5254,21708.0
2023-10-18 14:35:00,43.25,43.26,43.21,43.23,21469.0,37.5167,37.5254,37.482,37.4994,21469.0
2023-10-18 14:40:00,43.23,43.25,43.2,43.22,26798.0,37.4994,37.5167,37.4733,37.4907,26798.0
2023-10-18 14:45:00,43.22,43.24,43.2,43.23,33776.0,37.4907,37.508,37.4733,37.4994,33776.0
2023-10-18 14:50:00,43.23,43.24,43.17,43.18,46514.0,37.4994,37.508,37.4473,37.456,46514.0
2023-10-18 14:55:00,43.19,43.22,43.18,43.19,15535.0,37.4647,37.4907,37.456,37.4647,15535.0
2023-10-18 15:00:00,43.19,43.19,43.13,43.16,31302.0,37.4647,37.4647,37.4126,37.4386,31302.0
2023-10-18 15:05:00,43.16,43.17,43.14,43.15,30814.0,37.4386,37.4473,37.4213,37.43,30814.0
2023-10-18 15:10:00,43.15,43.19,43.14,43.19,29356.0,37.43,37.4647,37.4213,37.4647,29356.0
2023-10-18 15:15:00,43.18,43.2,43.16,43.16,28525.0,37.456,37.4733,37.4386,37.4386,28525.0
2023-10-18 15:20:00,43.17,43.19,43.15,43.18,36646.0,37.4473,37.4647,37.43,37.456,36646.0
2023-10-18 15:25:00,43.18,43.18,43.1,43.13,42650.0,37.456,37.456,37.3866,37.4126,42650.0
2023-10-18 15:30:00,43.13,43.18,43.13,43.18,54241.0,37.4126,37.456,37.4126,37.456,54241.0
2023-10-18 15:35:00,43.18,43.2,43.16,43.16,35889.0,37.456,37.4733,37.4386,37.4386,35889.0
2023-10-18 15:40:00,43.16,43.16,43.11,43.11,52939.0,37.4386,37.4386,37.3953,37.3953,52939.0
2023-10-18 15:45:00,43.11,43.12,43.03,43.07,104816.0,37.3953,37.404,37.3259,37.3606,104816.0
2023-10-18 15:50:00,43.07,43.11,43.04,43.07,91537.0,37.3606,37.3953,37.3346,37.3606,91537.0
2023-10-18 15:55:00,43.07,43.13,43.05,43.12,277415.0,37.3606,37.4126,37.3432,37.404,277415.0
2023-10-19 09:30:00,42.91,42.98,42.64,42.73,186541.0,37.2218,37.2825,36.9876,37.0656,186541.0
2023-10-19 09:35:00,42.74,42.81,42.67,42.8,56871.0,37.0743,37.135,37.0136,37.1264,56871.0
2023-10-19 09:40:00,42.8,42.9,42.79,42.85,43096.0,37.1264,37.2131,37.1177,37.1697,43096.0
2023-10-19 09:45:00,42.85,42.92,42.83,42.9,49866.0,37.1697,37.2305,37.1524,37.2131,49866.0
2023-10-19 09:50:00,42.89,42.91,42.8,42.88,61873.0,37.2044,37.2218,37.1264,37.1958,61873.0
2023-10-19 09:55:00,42.87,42.97,42.87,42.96,68914.0,37.1871,37.2738,37.1871,37.2652,68914.0
2023-10-19 10:00:00,42.96,42.99,42.91,42.94,56156.0,37.2652,37.2912,37.2218,37.2478,56156.0
2023-10-19 10:05:00,42.92,42.94,42.8,42.86,49771.0,37.2305,37.2478,37.1264,37.1784,49771.0
2023-10-19 10:10:00,42.86,42.86,42.74,42.8,59470.0,37.1784,37.1784,37.0743,37.1264,59470.0
2023-10-19 10:15:00,42.8,42.83,42.77,42.82,39004.0,37.1264,37.1524,37.1003,37.1437,39004.0
2023-10-19 10:20:00,42.82,42.89,42.81,42.87,47091.0,37.1437,37.2044,37.135,37.1871,47091.0
2023-10-19 10:25:00,42.87,42.9,42.82,42.87,40073.0,37.1871,37.2131,37.1437,37.1871,40073.0
2023-10-19 10:30:00,42.86,42.88,42.82,42.83,21341.0,37.1784,37.1958,37.1437,37.1524,21341.0
2023-10-19 10:35:00,42.83,42.88,42.75,42.77,27208.0,37.1524,37.1958,37.083,37.1003,27208.0
2023-10-19 10:40:00,42.77,42.83,42.77,42.82,27429.0,37.1003,37.1524,37.1003,37.1437,27429.0
2023-10-19 10:45:00,42.83,42.86,42.81,42.82,25003.0,37.1524,37.1784,37.135,37.1437,25003.0
2023-10-19 10:50:00,42.81,42.86,42.8,42.85,24865.0,37.135,37.1784,37.1264,37.1697,24865.0
2023-10-19 10:55:00,42.85,42.85,42.79,42.84,33278.0,37.1697,37.1697,37.1177,37.1611,33278.0
2023-10-19 11:00:00,42.84,42.84,42.79,42.81,40227.0,37.1611,37.1611,37.1177,37.135,40227.0
2023-10-19 11:05:00,42.8,42.85,42.78,42.82,24571.0,37.1264,37.1697,37.109,37.1437,24571.0
2023-10-19 11:10:00,42.81,42.81,42.73,42.75,80407.0,37.135,37.135,37.0656,37.083,80407.0
2023-10-19 11:15:00,42.76,42.8,42.71,42.78,34853.0,37.0917,37.1264,37.0483,37.109,34853.0
2023-10-19 11:20:00,42.78,42.82,42.74,42.82,38182.0,37.109,37.1437,37.0743,37.1437,38182.0
2023-10-19 11:25:00,42.81,42.91,42.81,42.88,74863.0,37.135,37.2218,37.135,37.1958,74863.0
2023-10-19 11:30:00,42.87,42.89,42.83,42.88,24670.0,37.1871,37.2044,37.1524,37.1958,24670.0
2023-10-19 11:35:00,42.87,42.89,42.83,42.85,38413.0,37.1871,37.2044,37.1524,37.1697,38413.0
2023-10-19 11:40:00,42.86,42.93,42.86,42.91,33862.0,37.1784,37.2391,37.1784,37.2218,33862.0
2023-10-19 11:45:00,42.9,42.91,42.88,42.9,25926.0,37.2131,37.2218,37.1958,37.2131,25926.0
2023-10-19 11:50:00,42.91,42.91,42.84,42.86,16942.0,37.2218,37.2218,37.1611,37.1784,16942.0
2023-10-19 11:55:00,42.85,42.85,42.8,42.82,25528.0,37.1697,37.1697,37.1264,37.1437,25528.0
2023-10-19 12:00:00,42.81,43.0,42.74,42.95,57493.0,37.135,37.2999,37.0743,37.2565,57493.0
2023-10-19 12:05:00,42.95,42.96,42.86,42.92,34978.0,37.2565,37.2652,37.1784,37.2305,34978.0
2023-10-19 12:10:00,42.92,42.95,42.89,42.93,24759.0,37.2305,37.2565,37.2044,37.2391,24759.0
2023-10-19 12:15:00,42.93,42.99,42.93,42.98,26733.0,37.2391,37.2912,37.2391,37.2825,26733.0
2023-10-19 12:20:00,42.99,43.03,42.93,42.93,55936.0,37.2912,37.3259,37.2391,37.2391,55936.0
2023-10-19 12:25:00,42.92,42.92,42.69,42.72,107769.0,37.2305,37.2305,37.031,37.057,107769.0
2023-10-19 12:30:00,42.72,42.83,42.71,42.71,72404.0,37.057,37.1524,37.0483,37.0483,72404.0
2023-10-19 12:35:00,42.7,42.74,42.67,42.72,43000.0,37.0396,37.0743,37.0136,37.057,43000.0
2023-10-19 12:40:00,42.7,42.8,42.67,42.73,50910.0,37.0396,37.1264,37.0136,37.0656,50910.0
2023-10-19 12:45:00,42.74,42.81,42.74,42.79,53647.0,37.0743,37.135,37.0743,37.1177,53647.0
2023-10-19 12:50:00,42.79,42.86,42.76,42.86,34992.0,37.1177,37.1784,37.0917,37.1784,34992.0
2023-10-19 12:55:00,42.86,42.9,42.81,42.86,47512.0,37.1784,37.2131,37.135,37.1784,47512.0
2023-10-19 13:00:00,42.86,42.92,42.83,42.86,61147.0,37.1784,37.2305,37.1524,37.1784,61147.0
2023-10-19 13:05:00,42.87,42.92,42.85,42.9,32812.0,37.1871,37.2305,37.1697,37.2131,32812.0
2023-10-19 13:10:00,42.9,42.91,42.84,42.86,21415.0,37.2131,37.2218,37.1611,37.1784,21415.0
2023-10-19 13:15:00,42.85,42.9,42.83,42.87,34227.0,37.1697,37.2131,37.1524,37.1871,34227.0
2023-10-19 13:20:00,42.88,42.9,42.82,42.84,18282.0,37.1958,37.2131,37.1437,37.1611,18282.0
2023-10-19 13:25:00,42.84,42.9,42.82,42.9,44436.0,37.1611,37.2131,37.1437,37.2131,44436.0
2023-10-19 13:30:00,42.9,42.95,42.86,42.87,33427.0,37.2131,37.2565,37.1784,37.1871,33427.0
2023-10-19 13:35:00,42.88,42.89,42.78,42.8,30667.0,37.1958,37.2044,37.109,37.1264,30667.0
2023-10-19 13:40:00,42.8,42.86,42.8,42.83,22779.0,37.1264,37.1784,37.1264,37.1524,22779.0
2023-10-19 13:45:00,42.82,42.85,42.76,42.77,35261.0,37.1437,37.1697,37.0917,37.1003,35261.0
2023-10-19 13:50:00,42.76,42.8,42.75,42.79,38514.0,37.0917,37.1264,37.083,37.1177,38514.0
2023-10-19 13:55:00,42.79,42.84,42.77,42.77,28909.0,37.1177,37.1611,37.1003,37.1003,28909.0
2023-10-19 14:00:00,42.77,42.81,42.73,42.78,21882.0,37.1003,37.135,37.0656,37.109,21882.0
2023-10-19 14:05:00,42.78,42.79,42.74,42.77,23685.0,37.109,37.1177,37.0743,37.1003,23685.0
2023-10-19 14:10:00,42.77,42.8,42.74,42.75,22287.0,37.1003,37.1264,37.0743,37.083,22287.0
2023-10-19 14:15:00,42.74,42.78,42.73,42.75,41779.0,37.0743,37.109,37.0656,37.083,41779.0
2023-10-19 14:20:00,42.76,42.76,42.7,42.7,31072.0,37.0917,37.0917,37.0396,37.0396,31072.0
2023-10-19 14:25:00,42.7,42.71,42.67,42.7,28355.0,37.0396,37.0483,37.0136,37.0396,28355.0
2023-10-19 14:30:00,42.7,42.7,42.65,42.69,40445.0,37.0396,37.0396,36.9963,37.031,40445.0
2023-10-19 14:35:00,42.69,42.69,42.65,42.68,49679.0,37.031,37.031,36.9963,37.0223,49679.0
2023-10-19 14:40:00,42.68,42.68,42.62,42.62,60004.0,37.0223,37.0223,36.9702,36.9702,60004.0
2023-10-19 14:45:00,42.63,42.66,42.62,42.64,44315.0,36.9789,37.0049,36.9702,36.9876,44315.0
2023-10-19 14:50:00,42.63,42.64,42.61,42.62,42131.0,36.9789,36.9876,36.9616,36.9702,42131.0
2023-10-19 14:55:00,42.61,42.67,42.59,42.63,50196.0,36.9616,37.0136,36.9442,36.9789,50196.0
2023-10-19 15:00:00,42.62,42.64,42.58,42.61,41234.0,36.9702,36.9876,36.9355,36.9616,41234.0
2023-10-19 15:05:00,42.61,42.61,42.55,42.58,76210.0,36.9616,36.9616,36.9095,36.9355,76210.0
2023-10-19 15:10:00,42.58,42.62,42.56,42.57,69795.0,36.9355,36.9702,36.9182,36.9269,69795.0
2023-10-19 15:15:00,42.57,42.58,42.51,42.58,70371.0,36.9269,36.9355,36.8748,36.9355,70371.0
2023-10-19 15:20:00,42.57,42.58,42.54,42.58,75381.0,36.9269,36.9355,36.9008,36.9355,75381.0
2023-10-19 15:25:00,42.58,42.62,42.56,42.62,86144.0,36.9355,36.9702,36.9182,36.9702,86144.0
2023-10-19 15:30:00,42.62,42.68,42.6,42.67,103459.0,36.9702,37.0223,36.9529,37.0136,103459.0
2023-10-19 15:35:00,42.67,42.69,42.62,42.66,94482.0,37.0136,37.031,36.9702,37.0049,94482.0
2023-10-19 15:40:00,42.66,42.66,42.58,42.59,83457.0,37.0049,37.0049,36.9355,36.9442,83457.0
2023-10-19 15:45:00,42.59,42.65,42.57,42.65,149739.0,36.9442,36.9963,36.9269,36.9963,149739.0
2023-10-19 15:50:00,42.65,42.72,42.65,42.66,207213.0,36.9963,37.057,36.9963,37.0049,207213.0
2023-10-19 15:55:00,42.66,42.69,42.6,42.6,640659.0,37.0049,37.031,36.9529,36.9529,640659.0
2023-10-20 09:30:00,42.54,42.78,42.54,42.77,524799.0,36.9008,37.109,36.9008,37.1003,524799.0
2023-10-20 09:35:00,42.8,42.82,42.6,42.61,47719.0,37.1264,37.1437,36.9529,36.9616,47719.0
2023-10-20 09:40:00,42.61,42.64,42.54,42.57,73222.0,36.9616,36.9876,36.9008,36.9269,73222.0
2023-10-20 09:45:00,42.58,42.69,42.56,42.69,39371.0,36.9355,37.031,36.9182,37.031,39371.0
2023-10-20 09:50:00,42.69,42.69,42.57,42.58,61528.0,37.031,37.031,36.9269,36.9355,61528.0
2023-10-20 09:55:00,42.58,42.61,42.52,42.58,36129.0,36.9355,36.9616,36.8835,36.9355,36129.0
2023-10-20 10:00:00,42.58,42.61,42.54,42.61,30339.0,36.9355,36.9616,36.9008,36.9616,30339.0
2023-10-20 10:05:00,42.61,42.66,42.6,42.65,43885.0,36.9616,37.0049,36.9529,36.9963,43885.0
2023-10-20 10:10:00,42.65,42.66,42.59,42.63,42942.0,36.9963,37.0049,36.9442,36.9789,42942.0
2023-10-20 10:15:00,42.63,42.65,42.61,42.63,36445.0,36.9789,36.9963,36.9616,36.9789,36445.0
2023-10-20 10:20:00,42.62,42.73,42.62,42.71,50777.0,36.9702,37.0656,36.9702,37.0483,50777.0
2023-10-20 10:25:00,42.7,42.75,42.68,42.73,53669.0,37.0396,37.083,37.0223,37.0656,53669.0
2023-10-20 10:30:00,42.73,42.81,42.72,42.8,49806.0,37.0656,37.135,37.057,37.1264,49806.0
2023-10-20 10:35:00,42.8,42.83,42.78,42.78,52168.0,37.1264,37.1524,37.109,37.109,52168.0
2023-10-20 10:40:00,42.77,42.86,42.77,42.86,67271.0,37.1003,37.1784,37.1003,37.1784,67271.0
2023-10-20 10:45:00,42.85,42.99,42.85,42.99,78210.0,37.1697,37.2912,37.1697,37.2912,78210.0
2023-10-20 10:50:00,42.98,42.99,42.93,42.95,56281.0,37.2825,37.2912,37.2391,37.2565,56281.0
2023-10-20 10:55:00,42.95,42.98,42.92,42.95,62970.0,37.2565,37.2825,37.2305,37.2565,62970.0
2023-10-20 11:00:00,42.95,43.01,42.94,43.0,79647.0,37.2565,37.3085,37.2478,37.2999,79647.0
2023-10-20 11:05:00,43.0,43.04,42.97,42.99,48408.0,37.2999,37.3346,37.2738,37.2912,48408.0
2023-10-20 11:10:00,42.98,42.98,42.94,42.98,23166.0,37.2825,37.2825,37.2478,37.2825,23166.0
2023-10-20 11:15:00,42.98,43.01,42.95,42.99,55772.0,37.2825,37.3085,37.2565,37.2912,55772.0
2023-10-20 11:20:00,43.0,43.0,42.92,42.94,32471.0,37.2999,37.2999,37.2305,37.2478,32471.0
2023-10-20 11:25:00,42.94,43.0,42.92,42.97,42651.0,37.2478,37.2999,37.2305,37.2738,42651.0
2023-10-20 11:30:00,42.97,42.97,42.87,42.92,41345.0,37.2738,37.2738,37.1871,37.2305,41345.0
2023-10-20 11:35:00,42.93,42.97,42.92,42.96,45841.0,37.2391,37.2738,37.2305,37.2652,45841.0
2023-10-20 11:40:00,42.97,42.98,42.95,42.97,18703.0,37.2738,37.2825,37.2565,37.2738,18703.0
2023-10-20 11:45:00,42.96,43.01,42.96,42.98,37606.0,37.2652,37.3085,37.2652,37.2825,37606.0
2023-10-20 11:50:00,42.98,42.99,42.92,42.96,20338.0,37.2825,37.2912,37.2305,37.2652,20338.0
2023-10-20 11:55:00,42.97,43.0,42.96,42.97,20597.0,37.2738,37.2999,37.2652,37.2738,20597.0
2023-10-20 12:00:00,42.97,43.0,42.93,42.98,33360.0,37.2738,37.2999,37.2391,37.2825,33360.0
2023-10-20 12:05:00,42.97,42.97,42.89,42.94,18321.0,37.2738,37.2738,37.2044,37.2478,18321.0
2023-10-20 12:10:00,42.93,42.96,42.93,42.93,27604.0,37.2391,37.2652,37.2391,37.2391,27604.0
2023-10-20 12:15:00,42.93,42.94,42.91,42.92,27916.0,37.2391,37.2478,37.2218,37.2305,27916.0
2023-10-20 12:20:00,42.93,43.0,42.91,43.0,84811.0,37.2391,37.2999,37.2218,37.2999,84811.0
2023-10-20 12:25:00,43.0,43.02,42.92,42.94,34840.0,37.2999,37.3172,37.2305,37.2478,34840.0
2023-10-20 12:30:00,42.95,42.97,42.92,42.96,23679.0,37.2565,37.2738,37.2305,37.2652,23679.0
2023-10-20 12:35:00,42.96,43.0,42.95,42.98,16345.0,37.2652,37.2999,37.2565,37.2825,16345.0
2023-10-20 12:40:00,42.98,42.98,42.94,42.94,22053.0,37.2825,37.2825,37.2478,37.2478,22053.0
2023-10-20 12:45:00,42.95,42.99,42.94,42.98,35094.0,37.2565,37.2912,37.2478,37.2825,35094.0
2023-10-20 12:50:00,42.99,42.99,42.93,42.94,22222.0,37.2912,37.2912,37.2391,37.2478,22222.0
2023-10-20 12:55:00,42.94,42.96,42.92,42.93,27524.0,37.2478,37.2652,37.2305,37.2391,27524.0
2023-10-20 13:00:00,42.93,42.93,42.85,42.86,25389.0,37.2391,37.2391,37.1697,37.1784,25389.0
2023-10-20 13:05:00,42.86,42.86,42.81,42.83,35059.0,37.1784,37.1784,37.135,37.1524,35059.0
2023-10-20 13:10:00,42.83,42.87,42.82,42.86,29017.0,37.1524,37.1871,37.1437,37.1784,29017.0
2023-10-20 13:15:00,42.85,42.91,42.83,42.89,33823.0,37.1697,37.2218,37.1524,37.2044,33823.0
2023-10-20 13:20:00,42.89,42.89,42.84,42.87,38970.0,37.2044,37.2044,37.1611,37.1871,38970.0
2023-10-20 13:25:00,42.87,42.87,42.83,42.86,22088.0,37.1871,37.1871,37.1524,37.1784,22088.0
2023-10-20 13:30:00,42.87,42.87,42.82,42.85,28973.0,37.1871,37.1871,37.1437,37.1697,28973.0
2023-10-20 13:35:00,42.84,42.85,42.79,42.8,31629.0,37.1611,37.1697,37.1177,37.1264,31629.0
2023-10-20 13:40:00,42.81,42.84,42.8,42.83,24462.0,37.135,37.1611,37.1264,37.1524,24462.0
2023-10-20 13:45:00,42.83,42.84,42.8,42.82,23699.0,37.1524,37.1611,37.1264,37.1437,23699.0
2023-10-20 13:50:00,42.81,42.85,42.8,42.85,34026.0,37.135,37.1697,37.1264,37.1697,34026.0
2023-10-20 13:55:00,42.85,42.86,42.83,42.85,17965.0,37.1697,37.1784,37.1524,37.1697,17965.0
2023-10-20 14:00:00,42.85,42.89,42.85,42.87,38510.0,37.1697,37.2044,37.1697,37.1871,38510.0
2023-10-20 14:05:00,42.87,42.88,42.83,42.87,26913.0,37.1871,37.1958,37.1524,37.1871,26913.0
2023-10-20 14:10:00,42.87,42.87,42.8,42.82,26501.0,37.1871,37.1871,37.1264,37.1437,26501.0
2023-10-20 14:15:00,42.82,42.83,42.78,42.8,33746.0,37.1437,37.1524,37.109,37.1264,33746.0
2023-10-20 14:20:00,42.81,42.83,42.8,42.8,25177.0,37.135,37.1524,37.1264,37.1264,25177.0
2023-10-20 14:25:00,42.81,42.83,42.8,42.82,18413.0,37.135,37.1524,37.1264,37.1437,18413.0
2023-10-20 14:30:00,42.82,42.87,42.8,42.87,27282.0,37.1437,37.1871,37.1264,37.1871,27282.0
2023-10-20 14:35:00,42.86,42.94,42.86,42.88,39034.0,37.1784,37.2478,37.1784,37.1958,39034.0
2023-10-20 14:40:00,42.89,42.89,42.84,42.88,29462.0,37.2044,37.2044,37.1611,37.1958,29462.0
2023-10-20 14:45:00,42.89,42.9,42.86,42.86,39402.0,37.2044,37.2131,37.1784,37.1784,39402.0
2023-10-20 14:50:00,42.86,42.87,42.83,42.86,45144.0,37.1784,37.1871,37.1524,37.1784,45144.0
2023-10-20 14:55:00,42.86,42.9,42.85,42.85,35615.0,37.1784,37.2131,37.1697,37.1697,35615.0
2023-10-20 15:00:00,42.85,42.89,42.83,42.83,31674.0,37.1697,37.2044,37.1524,37.1524,31674.0
2023-10-20 15:05:00,42.84,42.85,42.82,42.83,32976.0,37.1611,37.1697,37.1437,37.1524,32976.0
2023-10-20 15:10:00,42.83,42.85,42.79,42.82,30720.0,37.1524,37.1697,37.1177,37.1437,30720.0
2023-10-20 15:15:00,42.82,42.88,42.8,42.87,46484.0,37.1437,37.1958,37.1264,37.1871,46484.0
2023-10-20 15:20:00,42.87,42.88,42.83,42.84,36024.0,37.1871,37.1958,37.1524,37.1611,36024.0
2023-10-20 15:25:00,42.85,42.87,42.8,42.87,39138.0,37.1697,37.1871,37.1264,37.1871,39138.0
2023-10-20 15:30:00,42.87,42.89,42.84,42.86,53684.0,37.1871,37.2044,37.1611,37.1784,53684.0
2023-10-20 15:35:00,42.86,42.86,42.8,42.83,56748.0,37.1784,37.1784,37.1264,37.1524,56748.0
2023-10-20 15:40:00,42.83,42.83,42.78,42.79,60097.0,37.1524,37.1524,37.109,37.1177,60097.0
2023-10-20 15:45:00,42.79,42.8,42.75,42.79,78387.0,37.1177,37.1264,37.083,37.1177,78387.0
2023-10-20 15:50:00,42.78,42.81,42.74,42.74,168790.0,37.109,37.135,37.0743,37.0743,168790.0
2023-10-20 15:55:00,42.74,42.78,42.7,42.7,431449.0,37.0743,37.109,37.0396,37.0396,431449.0
2023-10-23 09:30:00,42.65,42.68,42.51,42.55,149666.0,36.9963,37.0223,36.8748,36.9095,149666.0
2023-10-23 09:35:00,42.56,42.59,42.46,42.54,85500.0,36.9182,36.9442,36.8314,36.9008,85500.0
2023-10-23 09:40:00,42.52,42.56,42.44,42.47,62681.0,36.8835,36.9182,36.8141,36.8401,62681.0
2023-10-23 09:45:00,42.47,42.57,42.43,42.48,77283.0,36.8401,36.9269,36.8054,36.8488,77283.0
2023-10-23 09:50:00,42.51,42.55,42.43,42.54,59710.0,36.8748,36.9095,36.8054,36.9008,59710.0
2023-10-23 09:55:00,42.53,42.55,42.47,42.5,33346.0,36.8922,36.9095,36.8401,36.8661,33346.0
2023-10-23 10:00:00,42.5,42.54,42.47,42.5,47518.0,36.8661,36.9008,36.8401,36.8661,47518.0
2023-10-23 10:05:00,42.48,42.57,42.47,42.57,34359.0,36.8488,36.9269,36.8401,36.9269,34359.0
2023-10-23 10:10:00,42.57,42.61,42.56,42.6,50199.0,36.9269,36.9616,36.9182,36.9529,50199.0
2023-10-23 10:15:00,42.59,42.63,42.55,42.6,47696.0,36.9442,36.9789,36.9095,36.9529,47696.0
2023-10-23 10:20:00,42.61,42.64,42.58,42.63,19967.0,36.9616,36.9876,36.9355,36.9789,19967.0
2023-10-23 10:25:00,42.64,42.66,42.53,42.54,39967.0,36.9876,37.0049,36.8922,36.9008,39967.0
2023-10-23 10:30:00,42.53,42.55,42.48,42.5,48115.0,36.8922,36.9095,36.8488,36.8661,48115.0
2023-10-23 10:35:00,42.5,42.53,42.48,42.52,44350.0,36.8661,36.8922,36.8488,36.8835,44350.0
2023-10-23 10:40:00,42.52,42.6,42.52,42.57,58310.0,36.8835,36.9529,36.8835,36.9269,58310.0
2023-10-23 10:45:00,42.58,42.6,42.54,42.55,29072.0,36.9355,36.9529,36.9008,36.9095,29072.0
2023-10-23 10:50:00,42.55,42.6,42.51,42.52,28682.0,36.9095,36.9529,36.8748,36.8835,28682.0
2023-10-23 10:55:00,42.52,42.56,42.51,42.55,30211.0,36.8835,36.9182,36.8748,36.9095,30211.0
2023-10-23 11:00:00,42.55,42.61,42.55,42.57,43884.0,36.9095,36.9616,36.9095,36.9269,43884.0
2023-10-23 11:05:00,42.58,42.59,42.48,42.52,59301.0,36.9355,36.9442,36.8488,36.8835,59301.0
2023-10-23 11:10:00,42.52,42.52,42.43,42.45,36810.0,36.8835,36.8835,36.8054,36.8228,36810.0
2023-10-23 11:15:00,42.44,42.45,42.36,42.37,65746.0,36.8141,36.8228,36.7447,36.7534,65746.0
2023-10-23 11:20:00,42.37,42.47,42.37,42.42,58500.0,36.7534,36.8401,36.7534,36.7967,58500.0
2023-10-23 11:25:00,42.42,42.44,42.36,42.39,63542.0,36.7967,36.8141,36.7447,36.7707,63542.0
2023-10-23 11:30:00,42.4,42.49,42.4,42.47,82550.0,36.7794,36.8575,36.7794,36.8401,82550.0
2023-10-23 11:35:00,42.47,42.52,42.47,42.48,40836.0,36.8401,36.8835,36.8401,36.8488,40836.0
2023-10-23 11:40:00,42.48,42.51,42.46,42.47,59836.0,36.8488,36.8748,36.8314,36.8401,59836.0
2023-10-23 11:45:00,42.47,42.5,42.43,42.48,29505.0,36.8401,36.8661,36.8054,36.8488,29505.0
2023-10-23 11:50:00,42.48,42.49,42.45,42.46,37335.0,36.8488,36.8575,36.8228,36.8314,37335.0
2023-10-23 11:55:00,42.47,42.49,42.46,42.48,40741.0,36.8401,36.8575,36.8314,36.8488,40741.0
2023-10-23 12:00:00,42.47,42.5,42.45,42.46,48729.0,36.8401,36.8661,36.8228,36.8314,48729.0
2023-10-23 12:05:00,42.47,42.48,42.44,42.46,25594.0,36.8401,36.8488,36.8141,36.8314,25594.0
2023-10-23 12:10:00,42.46,42.49,42.44,42.47,21307.0,36.8314,36.8575,36.8141,36.8401,21307.0
2023-10-23 12:15:00,42.47,42.47,42.35,42.36,34797.0,36.8401,36.8401,36.736,36.7447,34797.0
2023-10-23 12:20:00,42.36,42.44,42.35,42.43,21764.0,36.7447,36.8141,36.736,36.8054,21764.0
2023-10-23 12:25:00,42.43,42.44,42.4,42.41,18840.0,36.8054,36.8141,36.7794,36.7881,18840.0
2023-10-23 12:30:00,42.41,42.42,42.37,42.37,28493.0,36.7881,36.7967,36.7534,36.7534,28493.0
2023-10-23 12:35:00,42.38,42.41,42.37,42.38,26120.0,36.762,36.7881,36.7534,36.762,26120.0
2023-10-23 12:40:00,42.38,42.39,42.35,42.36,52040.0,36.762,36.7707,36.736,36.7447,52040.0
2023-10-23 12:45:00,42.36,42.38,42.35,42.36,57966.0,36.7447,36.762,36.736,36.7447,57966.0
2023-10-23 12:50:00,42.35,42.36,42.33,42.33,24354.0,36.736,36.7447,36.7187,36.7187,24354.0
2023-10-23 12:55:00,42.34,42.42,42.34,42.42,19925.0,36.7273,36.7967,36.7273,36.7967,19925.0
2023-10-23 13:00:00,42.41,42.42,42.37,42.38,35095.0,36.7881,36.7967,36.7534,36.762,35095.0
2023-10-23 13:05:00,42.38,42.41,42.37,42.37,33933.0,36.762,36.7881,36.7534,36.7534,33933.0
2023-10-23 13:10:00,42.38,42.38,42.31,42.32,61917.0,36.762,36.762,36.7013,36.71,61917.0
2023-10-23 13:15:00,42.33,42.33,42.28,42.29,84497.0,36.7187,36.7187,36.6753,36.684,84497.0
2023-10-23 13:20:00,42.29,42.36,42.28,42.35,41064.0,36.684,36.7447,36.6753,36.736,41064.0
2023-10-23 13:25:00,42.35,42.37,42.33,42.37,33537.0,36.736,36.7534,36.7187,36.7534,33537.0
2023-10-23 13:30:00,42.37,42.39,42.35,42.38,52382.0,36.7534,36.7707,36.736,36.762,52382.0
2023-10-23 13:35:00,42.38,42.41,42.37,42.4,30591.0,36.762,36.7881,36.7534,36.7794,30591.0
2023-10-23 13:40:00,42.4,42.47,42.4,42.46,34133.0,36.7794,36.8401,36.7794,36.8314,34133.0
2023-10-23 13:45:00,42.46,42.46,42.43,42.46,64212.0,36.8314,36.8314,36.8054,36.8314,64212.0
2023-10-23 13:50:00,42.46,42.48,42.43,42.43,45499.0,36.8314,36.8488,36.8054,36.8054,45499.0
2023-10-23 13:55:00,42.44,42.45,42.36,42.37,73901.0,36.8141,36.8228,36.7447,36.7534,73901.0
2023-10-23 14:00:00,42.37,42.37,42.23,42.26,56949.0,36.7534,36.7534,36.6319,36.658,56949.0
2023-10-23 14:05:00,42.26,42.32,42.25,42.3,33776.0,36.658,36.71,36.6493,36.6927,33776.0
2023-10-23 14:10:00,42.29,42.31,42.26,42.29,35166.0,36.684,36.7013,36.658,36.684,35166.0
2023-10-23 14:15:00,42.28,42.31,42.28,42.29,34391.0,36.6753,36.7013,36.6753,36.684,34391.0
2023-10-23 14:20:00,42.28,42.31,42.27,42.3,24705.0,36.6753,36.7013,36.6666,36.6927,24705.0
2023-10-23 14:25:00,42.3,42.32,42.29,42.32,29913.0,36.6927,36.71,36.684,36.71,29913.0
2023-10-23 14:30:00,42.32,42.35,42.31,42.32,29684.0,36.71,36.736,36.7013,36.71,29684.0
2023-10-23 14:35:00,42.32,42.39,42.31,42.39,39568.0,36.71,36.7707,36.7013,36.7707,39568.0
2023-10-23 14:40:00,42.39,42.47,42.39,42.4,63240.0,36.7707,36.8401,36.7707,36.7794,63240.0
2023-10-23 14:45:00,42.4,42.42,42.33,42.34,35539.0,36.7794,36.7967,36.7187,36.7273,35539.0
2023-10-23 14:50:00,42.34,42.35,42.31,42.33,35712.0,36.7273,36.736,36.7013,36.7187,35712.0
2023-10-23 14:55:00,42.34,42.36,42.32,42.36,44164.0,36.7273,36.7447,36.71,36.7447,44164.0
2023-10-23 15:00:00,42.36,42.39,42.33,42.39,42958.0,36.7447,36.7707,36.7187,36.7707,42958.0
2023-10-23 15:05:00,42.39,42.39,42.33,42.34,38928.0,36.7707,36.7707,36.7187,36.7273,38928.0
2023-10-23 15:10:00,42.34,42.35,42.29,42.31,74851.0,36.7273,36.736,36.684,36.7013,74851.0
2023-10-23 15:15:00,42.3,42.31,42.28,42.3,42761.0,36.6927,36.7013,36.6753,36.6927,42761.0
2023-10-23 15:20:00,42.29,42.29,42.17,42.21,96361.0,36.684,36.684,36.5799,36.6146,96361.0
2023-10-23 15:25:00,42.21,42.23,42.17,42.2,58548.0,36.6146,36.6319,36.5799,36.6059,58548.0
2023-10-23 15:30:00,42.2,42.23,42.18,42.21,82802.0,36.6059,36.6319,36.5886,36.6146,82802.0
2023-10-23 15:35:00,42.21,42.21,42.15,42.18,66110.0,36.6146,36.6146,36.5625,36.5886,66110.0
2023-10-23 15:40:00,42.18,42.25,42.16,42.24,77426.0,36.5886,36.6493,36.5712,36.6406,77426.0
2023-10-23 15:45:00,42.24,42.3,42.23,42.26,107736.0,36.6406,36.6927,36.6319,36.658,107736.0
2023-10-23 15:50:00,42.25,42.26,42.15,42.16,153083.0,36.6493,36.658,36.5625,36.5712,153083.0
2023-10-23 15:55:00,42.16,42.17,42.09,42.13,441597.0,36.5712,36.5799,36.5105,36.5452,441597.0
2023-10-24 09:30:00,42.13,42.34,42.13,42.25,154834.0,36.5452,36.7273,36.5452,36.6493,154834.0
2023-10-24 09:35:00,42.25,42.37,42.24,42.28,70561.0,36.6493,36.7534,36.6406,36.6753,70561.0
2023-10-24 09:40:00,42.27,42.35,42.18,42.34,55426.0,36.6666,36.736,36.5886,36.7273,55426.0
2023-10-24 09:45:00,42.34,42.35,42.23,42.35,65593.0,36.7273,36.736,36.6319,36.736,65593.0
2023-10-24 09:50:00,42.36,42.37,42.19,42.21,51253.0,36.7447,36.7534,36.5972,36.6146,51253.0
2023-10-24 09:55:00,42.22,42.28,42.21,42.27,35838.0,36.6233,36.6753,36.6146,36.6666,35838.0
2023-10-24 10:00:00,42.27,42.32,42.23,42.26,71071.0,36.6666,36.71,36.6319,36.658,71071.0
2023-10-24 10:05:00,42.27,42.37,42.26,42.37,44229.0,36.6666,36.7534,36.658,36.7534,44229.0
2023-10-24 10:10:00,42.38,42.41,42.34,42.37,24806.0,36.762,36.7881,36.7273,36.7534,24806.0
2023-10-24 10:15:00,42.36,42.41,42.35,42.38,19329.0,36.7447,36.7881,36.736,36.762,19329.0
2023-10-24 10:20:00,42.4,42.42,42.35,42.4,32534.0,36.7794,36.7967,36.736,36.7794,32534.0
2023-10-24 10:25:00,42.42,42.47,42.42,42.44,47327.0,36.7967,36.8401,36.7967,36.8141,47327.0
2023-10-24 10:30:00,42.45,42.45,42.39,42.44,37470.0,36.8228,36.8228,36.7707,36.8141,37470.0
2023-10-24 10:35:00,42.45,42.47,42.41,42.44,30661.0,36.8228,36.8401,36.7881,36.8141,30661.0
2023-10-24 10:40:00,42.44,42.45,42.37,42.39,26266.0,36.8141,36.8228,36.7534,36.7707,26266.0
2023-10-24 10:45:00,42.38,42.43,42.38,42.43,36553.0,36.762,36.8054,36.762,36.8054,36553.0
2023-10-24 10:50:00,42.45,42.52,42.44,42.52,48265.0,36.8228,36.8835,36.8141,36.8835,48265.0
2023-10-24 10:55:00,42.52,42.54,42.42,42.43,62841.0,36.8835,36.9008,36.7967,36.8054,62841.0
2023-10-24 11:00:00,42.43,42.43,42.36,42.38,52010.0,36.8054,36.8054,36.7447,36.762,52010.0
2023-10-24 11:05:00,42.38,42.43,42.37,42.4,27725.0,36.762,36.8054,36.7534,36.7794,27725.0
2023-10-24 11:10:00,42.4,42.43,42.38,42.41,27258.0,36.7794,36.8054,36.762,36.7881,27258.0
2023-10-24 11:15:00,42.41,42.48,42.39,42.45,30159.0,36.7881,36.8488,36.7707,36.8228,30159.0
2023-10-24 11:20:00,42.45,42.46,42.38,42.39,27741.0,36.8228,36.8314,36.762,36.7707,27741.0
2023-10-24 11:25:00,42.39,42.42,42.39,42.4,16007.0,36.7707,36.7967,36.7707,36.7794,16007.0
2023-10-24 11:30:00,42.4,42.42,42.38,42.39,23219.0,36.7794,36.7967,36.762,36.7707,23219.0
2023-10-24 11:35:00,42.4,42.44,42.37,42.43,22873.0,36.7794,36.8141,36.7534,36.8054,22873.0
2023-10-24 11:40:00,42.44,42.46,42.42,42.45,34575.0,36.8141,36.8314,36.7967,36.8228,34575.0
2023-10-24 11:45:00,42.45,42.47,42.43,42.43,27305.0,36.8228,36.8401,36.8054,36.8054,27305.0
2023-10-24 11:50:00,42.43,42.43,42.32,42.36,239820.0,36.8054,36.8054,36.71,36.7447,239820.0
2023-10-24 11:55:00,42.36,42.4,42.35,42.4,24964.0,36.7447,36.7794,36.736,36.7794,24964.0
2023-10-24 12:00:00,42.39,42.43,42.37,42.41,20328.0,36.7707,36.8054,36.7534,36.7881,20328.0
2023-10-24 12:05:00,42.41,42.43,42.37,42.39,24064.0,36.7881,36.8054,36.7534,36.7707,24064.0
2023-10-24 12:10:00,42.39,42.41,42.35,42.37,67317.0,36.7707,36.7881,36.736,36.7534,67317.0
2023-10-24 12:15:00,42.36,42.38,42.29,42.3,144263.0,36.7447,36.762,36.684,36.6927,144263.0
2023-10-24 12:20:00,42.3,42.3,42.25,42.26,77214.0,36.6927,36.6927,36.6493,36.658,77214.0
2023-10-24 12:25:00,42.27,42.31,42.26,42.3,45842.0,36.6666,36.7013,36.658,36.6927,45842.0
2023-10-24 12:30:00,42.29,42.35,42.29,42.34,30405.0,36.684,36.736,36.684,36.7273,30405.0
2023-10-24 12:35:00,42.34,42.38,42.33,42.35,112296.0,36.7273,36.762,36.7187,36.736,112296.0
2023-10-24 12:40:00,42.35,42.39,42.34,42.38,19568.0,36.736,36.7707,36.7273,36.762,19568.0
2023-10-24 12:45:00,42.38,42.41,42.36,42.36,46469.0,36.762,36.7881,36.7447,36.7447,46469.0
2023-10-24 12:50:00,42.37,42.37,42.34,42.34,27892.0,36.7534,36.7534,36.7273,36.7273,27892.0
2023-10-24 12:55:00,42.34,42.37,42.33,42.37,87365.0,36.7273,36.7534,36.7187,36.7534,87365.0
2023-10-24 13:00:00,42.37,42.45,42.35,42.44,62489.0,36.7534,36.8228,36.736,36.8141,62489.0
2023-10-24 13:05:00,42.44,42.47,42.42,42.45,58210.0,36.8141,36.8401,36.7967,36.8228,58210.0
2023-10-24 13:10:00,42.45,42.45,42.39,42.41,53105.0,36.8228,36.8228,36.7707,36.7881,53105.0
2023-10-24 13:15:00,42.41,42.45,42.4,42.44,72570.0,36.7881,36.8228,36.7794,36.8141,72570.0
2023-10-24 13:20:00,42.44,42.49,42.39,42.39,85991.0,36.8141,36.8575,36.7707,36.7707,85991.0
2023-10-24 13:25:00,42.39,42.4,42.34,42.39,42783.0,36.7707,36.7794,36.7273,36.7707,42783.0
2023-10-24 13:30:00,42.39,42.42,42.36,42.37,38090.0,36.7707,36.7967,36.7447,36.7534,38090.0
2023-10-24 13:35:00,42.37,42.38,42.32,42.32,82111.0,36.7534,36.762,36.71,36.71,82111.0
2023-10-24 13:40:00,42.32,42.38,42.32,42.38,36967.0,36.71,36.762,36.71,36.762,36967.0
2023-10-24 13:45:00,42.37,42.39,42.36,42.37,25266.0,36.7534,36.7707,36.7447,36.7534,25266.0
2023-10-24 13:50:00,42.38,42.38,42.35,42.38,32804.0,36.762,36.762,36.736,36.762,32804.0
2023-10-24 13:55:00,42.38,42.38,42.32,42.34,63822.0,36.762,36.762,36.71,36.7273,63822.0
2023-10-24 14:00:00,42.34,42.4,42.34,42.39,37480.0,36.7273,36.7794,36.7273,36.7707,37480.0
2023-10-24 14:05:00,42.4,42.47,42.4,42.45,39028.0,36.7794,36.8401,36.7794,36.8228,39028.0
2023-10-24 14:10:00,42.45,42.46,42.43,42.44,68517.0,36.8228,36.8314,36.8054,36.8141,68517.0
2023-10-24 14:15:00,42.45,42.49,42.44,42.49,60872.0,36.8228,36.8575,36.8141,36.8575,60872.0
2023-10-24 14:20:00,42.49,42.51,42.47,42.49,34621.0,36.8575,36.8748,36.8401,36.8575,34621.0
2023-10-24 14:25:00,42.5,42.51,42.48,42.5,32092.0,36.8661,36.8748,36.8488,36.8661,32092.0
2023-10-24 14:30:00,42.5,42.6,42.5,42.56,62039.0,36.8661,36.9529,36.8661,36.9182,62039.0
2023-10-24 14:35:00,42.56,42.59,42.55,42.57,36188.0,36.9182,36.9442,36.9095,36.9269,36188.0
2023-10-24 14:40:00,42.57,42.57,42.53,42.57,37100.0,36.9269,36.9269,36.8922,36.9269,37100.0
2023-10-24 14:45:00,42.57,42.62,42.53,42.61,134576.0,36.9269,36.9702,36.8922,36.9616,134576.0
2023-10-24 14:50:00,42.61,42.61,42.53,42.55,53784.0,36.9616,36.9616,36.8922,36.9095,53784.0
2023-10-24 14:55:00,42.55,42.55,42.51,42.53,44516.0,36.9095,36.9095,36.8748,36.8922,44516.0
2023-10-24 15:00:00,42.54,42.58,42.53,42.57,45068.0,36.9008,36.9355,36.8922,36.9269,45068.0
2023-10-24 15:05:00,42.57,42.58,42.54,42.57,41753.0,36.9269,36.9355,36.9008,36.9269,41753.0
2023-10-24 15:10:00,42.57,42.58,42.54,42.55,65418.0,36.9269,36.9355,36.9008,36.9095,65418.0
2023-10-24 15:15:00,42.56,42.6,42.56,42.59,76774.0,36.9182,36.9529,36.9182,36.9442,76774.0
2023-10-24 15:20:00,42.59,42.6,42.57,42.58,47163.0,36.9442,36.9529,36.9269,36.9355,47163.0
2023-10-24 15:25:00,42.57,42.59,42.55,42.59,79062.0,36.9269,36.9442,36.9095,36.9442,79062.0
2023-10-24 15:30:00,42.59,42.59,42.53,42.55,99600.0,36.9442,36.9442,36.8922,36.9095,99600.0
2023-10-24 15:35:00,42.55,42.58,42.52,42.57,65068.0,36.9095,36.9355,36.8835,36.9269,65068.0
2023-10-24 15:40:00,42.56,42.57,42.53,42.57,66772.0,36.9182,36.9269,36.8922,36.9269,66772.0
2023-10-24 15:45:00,42.57,42.59,42.54,42.58,128532.0,36.9269,36.9442,36.9008,36.9355,128532.0
2023-10-24 15:50:00,42.59,42.6,42.54,42.55,177722.0,36.9442,36.9529,36.9008,36.9095,177722.0
2023-10-24 15:55:00,42.55,42.56,42.53,42.54,409009.0,36.9095,36.9182,36.8922,36.9008,409009.0
2023-10-25 09:30:00,42.53,42.69,42.5,42.67,132822.0,36.8922,37.031,36.8661,37.0136,132822.0
2023-10-25 09:35:00,42.68,42.86,42.67,42.81,153459.0,37.0223,37.1784,37.0136,37.135,153459.0
2023-10-25 09:40:00,42.81,42.94,42.8,42.94,49641.0,37.135,37.2478,37.1264,37.2478,49641.0
2023-10-25 09:45:00,42.94,43.0,42.92,42.98,132890.0,37.2478,37.2999,37.2305,37.2825,132890.0
2023-10-25 09:50:00,42.98,43.02,42.88,42.89,117385.0,37.2825,37.3172,37.1958,37.2044,117385.0
2023-10-25 09:55:00,42.89,42.94,42.88,42.9,65786.0,37.2044,37.2478,37.1958,37.2131,65786.0
2023-10-25 10:00:00,42.9,42.9,42.79,42.81,77914.0,37.2131,37.2131,37.1177,37.135,77914.0
2023-10-25 10:05:00,42.81,42.82,42.74,42.76,128604.0,37.135,37.1437,37.0743,37.0917,128604.0
2023-10-25 10:10:00,42.76,42.82,42.76,42.8,45522.0,37.0917,37.1437,37.0917,37.1264,45522.0
2023-10-25 10:15:00,42.8,42.86,42.79,42.85,43261.0,37.1264,37.1784,37.1177,37.1697,43261.0
2023-10-25 10:20:00,42.86,42.86,42.75,42.76,56427.0,37.1784,37.1784,37.083,37.0917,56427.0
2023-10-25 10:25:00,42.77,42.79,42.74,42.77,54797.0,37.1003,37.1177,37.0743,37.1003,54797.0
2023-10-25 10:30:00,42.77,42.78,42.7,42.73,47096.0,37.1003,37.109,37.0396,37.0656,47096.0
2023-10-25 10:35:00,42.73,42.8,42.68,42.8,48822.0,37.0656,37.1264,37.0223,37.1264,48822.0
2023-10-25 10:40:00,42.8,42.83,42.79,42.82,42799.0,37.1264,37.1524,37.1177,37.1437,42799.0
2023-10-25 10:45:00,42.82,42.86,42.77,42.84,73379.0,37.1437,37.1784,37.1003,37.1611,73379.0
2023-10-25 10:50:00,42.84,42.87,42.8,42.85,41493.0,37.1611,37.1871,37.1264,37.1697,41493.0
2023-10-25 10:55:00,42.84,42.88,42.82,42.87,39378.0,37.1611,37.1958,37.1437,37.1871,39378.0
2023-10-25 11:00:00,42.87,42.92,42.85,42.91,72998.0,37.1871,37.2305,37.1697,37.2218,72998.0
2023-10-25 11:05:00,42.91,42.92,42.85,42.88,45593.0,37.2218,37.2305,37.1697,37.1958,45593.0
2023-10-25 11:10:00,42.89,42.9,42.84,42.88,52886.0,37.2044,37.2131,37.1611,37.1958,52886.0
2023-10-25 11:15:00,42.88,42.94,42.85,42.93,29851.0,37.1958,37.2478,37.1697,37.2391,29851.0
2023-10-25 11:20:00,42.93,42.94,42.91,42.93,39824.0,37.2391,37.2478,37.2218,37.2391,39824.0
2023-10-25 11:25:00,42.93,42.98,42.91,42.96,42846.0,37.2391,37.2825,37.2218,37.2652,42846.0
2023-10-25 11:30:00,42.95,42.96,42.88,42.91,38652.0,37.2565,37.2652,37.1958,37.2218,38652.0
2023-10-25 11:35:00,42.91,42.96,42.9,42.96,38963.0,37.2218,37.2652,37.2131,37.2652,38963.0
2023-10-25 11:40:00,42.95,42.97,42.93,42.96,54543.0,37.2565,37.2738,37.2391,37.2652,54543.0
2023-10-25 11:45:00,42.96,42.98,42.92,42.94,41726.0,37.2652,37.2825,37.2305,37.2478,41726.0
2023-10-25 11:50:00,42.94,42.99,42.94,42.98,35557.0,37.2478,37.2912,37.2478,37.2825,35557.0
2023-10-25 11:55:00,42.98,42.99,42.92,42.92,74004.0,37.2825,37.2912,37.2305,37.2305,74004.0
2023-10-25 12:00:00,42.9,42.92,42.88,42.91,24913.0,37.2131,37.2305,37.1958,37.2218,24913.0
2023-10-25 12:05:00,42.91,42.95,42.9,42.91,44363.0,37.2218,37.2565,37.2131,37.2218,44363.0
2023-10-25 12:10:00,42.91,42.91,42.88,42.9,29689.0,37.2218,37.2218,37.1958,37.2131,29689.0
2023-10-25 12:15:00,42.89,42.91,42.88,42.9,19727.0,37.2044,37.2218,37.1958,37.2131,19727.0
2023-10-25 12:20:00,42.9,42.96,42.87,42.94,74800.0,37.2131,37.2652,37.1871,37.2478,74800.0
2023-10-25 12:25:00,42.93,42.95,42.9,42.91,19517.0,37.2391,37.2565,37.2131,37.2218,19517.0
2023-10-25 12:30:00,42.91,42.94,42.86,42.9,66307.0,37.2218,37.2478,37.1784,37.2131,66307.0
2023-10-25 12:35:00,42.89,42.91,42.87,42.9,23544.0,37.2044,37.2218,37.1871,37.2131,23544.0
2023-10-25 12:40:00,42.9,42.95,42.88,42.93,52702.0,37.2131,37.2565,37.1958,37.2391,52702.0
2023-10-25 12:45:00,42.93,42.95,42.89,42.9,22012.0,37.2391,37.2565,37.2044,37.2131,22012.0
2023-10-25 12:50:00,42.9,42.9,42.86,42.86,71178.0,37.2131,37.2131,37.1784,37.1784,71178.0
2023-10-25 12:55:00,42.86,42.86,42.81,42.84,36958.0,37.1784,37.1784,37.135,37.1611,36958.0
2023-10-25 13:00:00,42.83,42.84,42.78,42.79,49743.0,37.1524,37.1611,37.109,37.1177,49743.0
2023-10-25 13:05:00,42.79,42.81,42.73,42.79,94875.0,37.1177,37.135,37.0656,37.1177,94875.0
2023-10-25 13:10:00,42.79,42.83,42.79,42.82,24549.0,37.1177,37.1524,37.1177,37.1437,24549.0
2023-10-25 13:15:00,42.82,42.83,42.76,42.82,58698.0,37.1437,37.1524,37.0917,37.1437,58698.0
2023-10-25 13:20:00,42.8,42.82,42.77,42.82,30469.0,37.1264,37.1437,37.1003,37.1437,30469.0
2023-10-25 13:25:00,42.82,42.83,42.76,42.77,31038.0,37.1437,37.1524,37.0917,37.1003,31038.0
2023-10-25 13:30:00,42.76,42.76,42.7,42.73,56399.0,37.0917,37.0917,37.0396,37.0656,56399.0
2023-10-25 13:35:00,42.73,42.78,42.71,42.74,39615.0,37.0656,37.109,37.0483,37.0743,39615.0
2023-10-25 13:40:00,42.73,42.8,42.73,42.8,51122.0,37.0656,37.1264,37.0656,37.1264,51122.0
2023-10-25 13:45:00,42.79,42.84,42.76,42.8,49885.0,37.1177,37.1611,37.0917,37.1264,49885.0
2023-10-25 13:50:00,42.8,42.83,42.79,42.83,30445.0,37.1264,37.1524,37.1177,37.1524,30445.0
2023-10-25 13:55:00,42.83,42.84,42.81,42.84,61226.0,37.1524,37.1611,37.135,37.1611,61226.0
2023-10-25 14:00:00,42.83,42.89,42.83,42.88,63106.0,37.1524,37.2044,37.1524,37.1958,63106.0
2023-10-25 14:05:00,42.88,42.88,42.84,42.86,39609.0,37.1958,37.1958,37.1611,37.1784,39609.0
2023-10-25 14:10:00,42.86,42.88,42.84,42.87,52427.0,37.1784,37.1958,37.1611,37.1871,52427.0
2023-10-25 14:15:00,42.87,42.88,42.85,42.86,38450.0,37.1871,37.1958,37.1697,37.1784,38450.0
2023-10-25 14:20:00,42.86,42.89,42.84,42.88,50615.0,37.1784,37.2044,37.1611,37.1958,50615.0
2023-10-25 14:25:00,42.88,42.88,42.85,42.86,24556.0,37.1958,37.1958,37.1697,37.1784,24556.0
2023-10-25 14:30:00,42.87,42.88,42.86,42.87,31292.0,37.1871,37.1958,37.1784,37.1871,31292.0
2023-10-25 14:35:00,42.87,42.88,42.79,42.8,77994.0,37.1871,37.1958,37.1177,37.1264,77994.0
2023-10-25 14:40:00,42.8,42.83,42.79,42.8,48025.0,37.1264,37.1524,37.1177,37.1264,48025.0
2023-10-25 14:45:00,42.8,42.82,42.79,42.82,38421.0,37.1264,37.1437,37.1177,37.1437,38421.0
2023-10-25 14:50:00,42.81,42.86,42.81,42.85,41228.0,37.135,37.1784,37.135,37.1697,41228.0
2023-10-25 14:55:00,42.86,42.89,42.85,42.87,60712.0,37.1784,37.2044,37.1697,37.1871,60712.0
2023-10-25 15:00:00,42.87,42.87,42.82,42.83,45621.0,37.1871,37.1871,37.1437,37.1524,45621.0
2023-10-25 15:05:00,42.82,42.83,42.79,42.81,49259.0,37.1437,37.1524,37.1177,37.135,49259.0
2023-10-25 15:10:00,42.8,42.83,42.78,42.78,73727.0,37.1264,37.1524,37.109,37.109,73727.0
2023-10-25 15:15:00,42.79,42.83,42.77,42.83,79361.0,37.1177,37.1524,37.1003,37.1524,79361.0
2023-10-25 15:20:00,42.83,42.85,42.82,42.84,64113.0,37.1524,37.1697,37.1437,37.1611,64113.0
2023-10-25 15:25:00,42.83,42.85,42.81,42.84,63808.0,37.1524,37.1697,37.135,37.1611,63808.0
2023-10-25 15:30:00,42.84,42.91,42.81,42.87,81676.0,37.1611,37.2218,37.135,37.1871,81676.0
2023-10-25 15:35:00,42.87,42.9,42.85,42.86,67884.0,37.1871,37.2131,37.1697,37.1784,67884.0
2023-10-25 15:40:00,42.86,42.9,42.83,42.87,99204.0,37.1784,37.2131,37.1524,37.1871,99204.0
2023-10-25 15:45:00,42.87,42.89,42.85,42.89,109475.0,37.1871,37.2044,37.1697,37.2044,109475.0
2023-10-25 15:50:00,42.88,42.91,42.8,42.83,273329.0,37.1958,37.2218,37.1264,37.1524,273329.0
2023-10-25 15:55:00,42.82,42.83,42.79,42.82,503818.0,37.1437,37.1524,37.1177,37.1437,503818.0
2023-10-26 09:30:00,42.14,42.18,41.55,41.6,341801.0,36.5539,36.5886,36.0421,36.0854,341801.0
2023-10-26 09:35:00,41.57,41.82,41.51,41.53,264123.0,36.0594,36.2763,36.0074,36.0247,264123.0
2023-10-26 09:40:00,41.54,41.58,41.29,41.5,369899.0,36.0334,36.0681,35.8165,35.9987,369899.0
2023-10-26 09:45:00,41.49,41.76,41.45,41.76,202928.0,35.99,36.2242,35.9553,36.2242,202928.0
2023-10-26 09:50:00,41.75,41.78,41.52,41.54,213824.0,36.2156,36.2416,36.016,36.0334,213824.0
2023-10-26 09:55:00,41.54,41.61,41.34,41.38,309212.0,36.0334,36.0941,35.8599,35.8946,309212.0
2023-10-26 10:00:00,41.38,41.44,41.17,41.41,279579.0,35.8946,35.9467,35.7124,35.9206,279579.0
2023-10-26 10:05:00,41.42,41.43,41.27,41.33,141124.0,35.9293,35.938,35.7992,35.8512,141124.0
2023-10-26 10:10:00,41.33,41.4,41.29,41.37,123156.0,35.8512,35.912,35.8165,35.8859,123156.0
2023-10-26 10:15:00,41.38,41.49,41.33,41.39,146816.0,35.8946,35.99,35.8512,35.9033,146816.0
2023-10-26 10:20:00,41.39,41.44,41.33,41.35,103381.0,35.9033,35.9467,35.8512,35.8686,103381.0
2023-10-26 10:25:00,41.36,41.47,41.31,41.32,123563.0,35.8773,35.9727,35.8339,35.8426,123563.0
2023-10-26 10:30:00,41.31,41.34,41.08,41.12,175571.0,35.8339,35.8599,35.6344,35.6691,175571.0
2023-10-26 10:35:00,41.13,41.16,41.04,41.08,126560.0,35.6777,35.7038,35.5997,35.6344,126560.0
2023-10-26 10:40:00,41.08,41.09,40.96,41.02,331245.0,35.6344,35.643,35.5303,35.5823,331245.0
2023-10-26 10:45:00,41.02,41.03,40.76,40.77,275121.0,35.5823,35.591,35.3568,35.3655,275121.0
2023-10-26 10:50:00,40.77,40.85,40.65,40.67,241586.0,35.3655,35.4349,35.2614,35.2787,241586.0
2023-10-26 10:55:00,40.67,40.76,40.63,40.7,198636.0,35.2787,35.3568,35.244,35.3047,198636.0
2023-10-26 11:00:00,40.7,40.82,40.7,40.72,143403.0,35.3047,35.4088,35.3047,35.3221,143403.0
2023-10-26 11:05:00,40.72,40.79,40.67,40.75,153433.0,35.3221,35.3828,35.2787,35.3481,153433.0
2023-10-26 11:10:00,40.76,40.85,40.7,40.79,184697.0,35.3568,35.4349,35.3047,35.3828,184697.0
2023-10-26 11:15:00,40.78,40.87,40.72,40.79,486200.0,35.3741,35.4522,35.3221,35.3828,486200.0
2023-10-26 11:20:00,40.79,40.83,40.75,40.76,200922.0,35.3828,35.4175,35.3481,35.3568,200922.0
2023-10-26 11:25:00,40.76,40.77,40.64,40.66,245165.0,35.3568,35.3655,35.2527,35.2701,245165.0
2023-10-26 11:30:00,40.65,40.66,40.46,40.51,305585.0,35.2614,35.2701,35.0966,35.1399,305585.0
2023-10-26 11:35:00,40.51,40.55,40.41,40.52,213192.0,35.1399,35.1746,35.0532,35.1486,213192.0
2023-10-26 11:40:00,40.52,40.54,40.45,40.54,182724.0,35.1486,35.166,35.0879,35.166,182724.0
2023-10-26 11:45:00,40.54,40.57,40.47,40.52,124825.0,35.166,35.192,35.1052,35.1486,124825.0
2023-10-26 11:50:00,40.52,40.53,40.44,40.45,158525.0,35.1486,35.1573,35.0792,35.0879,158525.0
2023-10-26 11:55:00,40.46,40.46,40.35,40.37,231774.0,35.0966,35.0966,35.0011,35.0185,231774.0
2023-10-26 12:00:00,40.37,40.48,40.36,40.47,141414.0,35.0185,35.1139,35.0098,35.1052,141414.0
2023-10-26 12:05:00,40.47,40.52,40.44,40.47,117221.0,35.1052,35.1486,35.0792,35.1052,117221.0
2023-10-26 12:10:00,40.47,40.52,40.46,40.48,102872.0,35.1052,35.1486,35.0966,35.1139,102872.0
2023-10-26 12:15:00,40.48,40.51,40.37,40.41,145929.0,35.1139,35.1399,35.0185,35.0532,145929.0
2023-10-26 12:20:00,40.4,40.49,40.4,40.44,111607.0,35.0445,35.1226,35.0445,35.0792,111607.0
2023-10-26 12:25:00,40.44,40.48,40.4,40.47,56660.0,35.0792,35.1139,35.0445,35.1052,56660.0
2023-10-26 12:30:00,40.46,40.51,40.42,40.44,75927.0,35.0966,35.1399,35.0619,35.0792,75927.0
2023-10-26 12:35:00,40.44,40.45,40.37,40.39,111479.0,35.0792,35.0879,35.0185,35.0358,111479.0
2023-10-26 12:40:00,40.4,40.42,40.38,40.4,102315.0,35.0445,35.0619,35.0272,35.0445,102315.0
2023-10-26 12:45:00,40.41,40.45,40.32,40.34,325992.0,35.0532,35.0879,34.9751,34.9925,325992.0
2023-10-26 12:50:00,40.34,40.38,40.21,40.24,153610.0,34.9925,35.0272,34.8797,34.9057,153610.0
2023-10-26 12:55:00,40.23,40.26,40.14,40.14,133950.0,34.8971,34.9231,34.819,34.819,133950.0
2023-10-26 13:00:00,40.14,40.2,40.1,40.11,108610.0,34.819,34.871,34.7843,34.793,108610.0
2023-10-26 13:05:00,40.11,40.11,39.96,40.02,478109.0,34.793,34.793,34.6628,34.7149,478109.0
2023-10-26 13:10:00,40.02,40.06,39.91,39.91,135717.0,34.7149,34.7496,34.6195,34.6195,135717.0
2023-10-26 13:15:00,39.91,39.92,39.71,39.71,299976.0,34.6195,34.6281,34.446,34.446,299976.0
2023-10-26 13:20:00,39.72,39.84,39.71,39.84,263107.0,34.4547,34.5588,34.446,34.5588,263107.0
2023-10-26 13:25:00,39.84,39.84,39.64,39.69,238187.0,34.5588,34.5588,34.3853,34.4286,238187.0
2023-10-26 13:30:00,39.68,39.7,39.58,39.61,355584.0,34.42,34.4373,34.3332,34.3592,355584.0
2023-10-26 13:35:00,39.6,39.62,39.47,39.48,340941.0,34.3506,34.3679,34.2378,34.2465,340941.0
2023-10-26 13:40:00,39.49,39.7,39.46,39.69,240636.0,34.2551,34.4373,34.2291,34.4286,240636.0
2023-10-26 13:45:00,39.69,39.69,39.51,39.54,215733.0,34.4286,34.4286,34.2725,34.2985,215733.0
2023-10-26 13:50:00,39.54,39.62,39.52,39.61,138249.0,34.2985,34.3679,34.2812,34.3592,138249.0
2023-10-26 13:55:00,39.61,39.74,39.52,39.73,342222.0,34.3592,34.472,34.2812,34.4633,342222.0
2023-10-26 14:00:00,39.73,39.78,39.64,39.65,205201.0,34.4633,34.5067,34.3853,34.3939,205201.0
2023-10-26 14:05:00,39.65,39.7,39.61,39.62,197039.0,34.3939,34.4373,34.3592,34.3679,197039.0
2023-10-26 14:10:00,39.62,39.65,39.6,39.62,92258.0,34.3679,34.3939,34.3506,34.3679,92258.0
2023-10-26 14:15:00,39.62,39.63,39.52,39.55,189622.0,34.3679,34.3766,34.2812,34.3072,189622.0
2023-10-26 14:20:00,39.55,39.6,39.54,39.55,153066.0,34.3072,34.3506,34.2985,34.3072,153066.0
2023-10-26 14:25:00,39.55,39.58,39.47,39.58,193636.0,34.3072,34.3332,34.2378,34.3332,193636.0
2023-10-26 14:30:00,39.57,39.65,39.55,39.61,120792.0,34.3245,34.3939,34.3072,34.3592,120792.0
2023-10-26 14:35:00,39.6,39.73,39.59,39.7,136292.0,34.3506,34.4633,34.3419,34.4373,136292.0
2023-10-26 14:40:00,39.71,39.73,39.68,39.69,154879.0,34.446,34.4633,34.42,34.4286,154879.0
2023-10-26 14:45:00,39.69,39.71,39.61,39.62,181152.0,34.4286,34.446,34.3592,34.3679,181152.0
2023-10-26 14:50:00,39.61,39.63,39.55,39.58,128774.0,34.3592,34.3766,34.3072,34.3332,128774.0
2023-10-26 14:55:00,39.57,39.58,39.5,39.52,128113.0,34.3245,34.3332,34.2638,34.2812,128113.0
2023-10-26 15:00:00,39.51,39.53,39.49,39.5,246209.0,34.2725,34.2898,34.2551,34.2638,246209.0
2023-10-26 15:05:00,39.51,39.58,39.46,39.48,189259.0,34.2725,34.3332,34.2291,34.2465,189259.0
2023-10-26 15:10:00,39.48,39.48,39.36,39.36,213346.0,34.2465,34.2465,34.1424,34.1424,213346.0
2023-10-26 15:15:00,39.37,39.4,39.26,39.3,351741.0,34.1511,34.1771,34.0556,34.0903,351741.0
2023-10-26 15:20:00,39.3,39.32,39.22,39.28,239996.0,34.0903,34.1077,34.0209,34.073,239996.0
2023-10-26 15:25:00,39.28,39.29,39.17,39.18,312479.0,34.073,34.0817,33.9776,33.9862,312479.0
2023-10-26 15:30:00,39.17,39.22,39.07,39.14,430168.0,33.9776,34.0209,33.8908,33.9515,430168.0
2023-10-26 15:35:00,39.15,39.18,39.06,39.14,371857.0,33.9602,33.9862,33.8821,33.9515,371857.0
2023-10-26 15:40:00,39.14,39.26,39.09,39.23,394310.0,33.9515,34.0556,33.9082,34.0296,394310.0
2023-10-26 15:45:00,39.23,39.28,39.2,39.27,365668.0,34.0296,34.073,34.0036,34.0643,365668.0
2023-10-26 15:50:00,39.28,39.36,39.27,39.28,749173.0,34.073,34.1424,34.0643,34.073,749173.0
2023-10-26 15:55:00,39.29,39.43,39.24,39.25,1604548.0,34.0817,34.2031,34.0383,34.047,1604548.0
2023-10-27 09:30:00,39.72,40.21,39.59,40.19,821109.0,34.4547,34.8797,34.3419,34.8624,821109.0
2023-10-27 09:35:00,40.2,40.36,40.02,40.07,260201.0,34.871,35.0098,34.7149,34.7583,260201.0
2023-10-27 09:40:00,40.06,40.06,39.88,39.92,180261.0,34.7496,34.7496,34.5934,34.6281,180261.0
2023-10-27 09:45:00,39.92,40.18,39.82,40.11,270006.0,34.6281,34.8537,34.5414,34.793,270006.0
2023-10-27 09:50:00,40.11,40.13,39.95,39.99,124255.0,34.793,34.8103,34.6542,34.6889,124255.0
2023-10-27 09:55:00,39.99,40.0,39.93,39.97,104432.0,34.6889,34.6975,34.6368,34.6715,104432.0
2023-10-27 10:00:00,39.97,40.01,39.86,39.98,278291.0,34.6715,34.7062,34.5761,34.6802,278291.0
2023-10-27 10:05:00,39.98,40.01,39.85,39.88,153340.0,34.6802,34.7062,34.5674,34.5934,153340.0
2023-10-27 10:10:00,39.88,39.96,39.81,39.96,114737.0,34.5934,34.6628,34.5327,34.6628,114737.0
2023-10-27 10:15:00,39.97,39.98,39.86,39.86,75721.0,34.6715,34.6802,34.5761,34.5761,75721.0
2023-10-27 10:20:00,39.86,39.86,39.74,39.74,131410.0,34.5761,34.5761,34.472,34.472,131410.0
2023-10-27 10:25:00,39.74,39.78,39.69,39.72,119229.0,34.472,34.5067,34.4286,34.4547,119229.0
2023-10-27 10:30:00,39.72,39.72,39.63,39.69,140203.0,34.4547,34.4547,34.3766,34.4286,140203.0
2023-10-27 10:35:00,39.69,39.75,39.66,39.69,117000.0,34.4286,34.4807,34.4026,34.4286,117000.0
2023-10-27 10:40:00,39.69,39.73,39.56,39.72,267235.0,34.4286,34.4633,34.3159,34.4547,267235.0
2023-10-27 10:45:00,39.72,39.86,39.66,39.82,161205.0,34.4547,34.5761,34.4026,34.5414,161205.0
2023-10-27 10:50:00,39.82,39.88,39.81,39.88,77481.0,34.5414,34.5934,34.5327,34.5934,77481.0
2023-10-27 10:55:00,39.88,39.94,39.86,39.93,201632.0,34.5934,34.6455,34.5761,34.6368,201632.0
2023-10-27 11:00:00,39.94,39.96,39.84,39.85,125448.0,34.6455,34.6628,34.5588,34.5674,125448.0
2023-10-27 11:05:00,39.85,39.94,39.84,39.91,70951.0,34.5674,34.6455,34.5588,34.6195,70951.0
2023-10-27 11:10:00,39.91,39.93,39.86,39.87,73924.0,34.6195,34.6368,34.5761,34.5848,73924.0
2023-10-27 11:15:00,39.87,39.9,39.82,39.83,70911.0,34.5848,34.6108,34.5414,34.5501,70911.0
2023-10-27 11:20:00,39.83,39.84,39.77,39.8,102393.0,34.5501,34.5588,34.498,34.5241,102393.0
2023-10-27 11:25:00,39.8,39.83,39.74,39.81,158655.0,34.5241,34.5501,34.472,34.5327,158655.0
2023-10-27 11:30:00,39.8,39.9,39.8,39.87,98090.0,34.5241,34.6108,34.5241,34.5848,98090.0
2023-10-27 11:35:00,39.87,39.91,39.84,39.88,66996.0,34.5848,34.6195,34.5588,34.5934,66996.0
2023-10-27 11:40:00,39.88,39.89,39.78,39.83,138638.0,34.5934,34.6021,34.5067,34.5501,138638.0
2023-10-27 11:45:00,39.82,39.96,39.8,39.96,90906.0,34.5414,34.6628,34.5241,34.6628,90906.0
2023-10-27 11:50:00,39.95,39.96,39.86,39.86,53316.0,34.6542,34.6628,34.5761,34.5761,53316.0
2023-10-27 11:55:00,39.86,39.87,39.78,39.8,71025.0,34.5761,34.5848,34.5067,34.5241,71025.0
2023-10-27 12:00:00,39.8,39.81,39.74,39.79,78729.0,34.5241,34.5327,34.472,34.5154,78729.0
2023-10-27 12:05:00,39.78,39.89,39.77,39.89,101276.0,34.5067,34.6021,34.498,34.6021,101276.0
2023-10-27 12:10:00,39.89,39.94,39.86,39.93,85700.0,34.6021,34.6455,34.5761,34.6368,85700.0
2023-10-27 12:15:00,39.93,39.93,39.88,39.91,280858.0,34.6368,34.6368,34.5934,34.6195,280858.0
2023-10-27 12:20:00,39.9,39.94,39.89,39.91,50360.0,34.6108,34.6455,34.6021,34.6195,50360.0
2023-10-27 12:25:00,39.91,39.92,39.82,39.86,147351.0,34.6195,34.6281,34.5414,34.5761,147351.0
2023-10-27 12:30:00,39.86,39.88,39.84,39.85,92866.0,34.5761,34.5934,34.5588,34.5674,92866.0
2023-10-27 12:35:00,39.86,39.94,39.84,39.94,82740.0,34.5761,34.6455,34.5588,34.6455,82740.0
2023-10-27 12:40:00,39.94,39.96,39.9,39.96,104726.0,34.6455,34.6628,34.6108,34.6628,104726.0
2023-10-27 12:45:00,39.96,40.02,39.95,39.98,125301.0,34.6628,34.7149,34.6542,34.6802,125301.0
2023-10-27 12:50:00,39.98,39.99,39.88,39.91,56159.0,34.6802,34.6889,34.5934,34.6195,56159.0
2023-10-27 12:55:00,39.91,39.91,39.83,39.85,85173.0,34.6195,34.6195,34.5501,34.5674,85173.0
2023-10-27 13:00:00,39.85,39.95,39.84,39.95,104403.0,34.5674,34.6542,34.5588,34.6542,104403.0
2023-10-27 13:05:00,39.95,39.95,39.8,39.8,107687.0,34.6542,34.6542,34.5241,34.5241,107687.0
2023-10-27 13:10:00,39.8,39.81,39.74,39.77,173390.0,34.5241,34.5327,34.472,34.498,173390.0
2023-10-27 13:15:00,39.78,39.78,39.61,39.63,149727.0,34.5067,34.5067,34.3592,34.3766,149727.0
2023-10-27 13:20:00,39.62,39.64,39.58,39.6,64612.0,34.3679,34.3853,34.3332,34.3506,64612.0
2023-10-27 13:25:00,39.6,39.64,39.56,39.58,54851.0,34.3506,34.3853,34.3159,34.3332,54851.0
2023-10-27 13:30:00,39.58,39.58,39.51,39.56,77095.0,34.3332,34.3332,34.2725,34.3159,77095.0
2023-10-27 13:35:00,39.56,39.58,39.53,39.57,36665.0,34.3159,34.3332,34.2898,34.3245,36665.0
2023-10-27 13:40:00,39.58,39.65,39.53,39.6,77291.0,34.3332,34.3939,34.2898,34.3506,77291.0
2023-10-27 13:45:00,39.6,39.63,39.57,39.58,41939.0,34.3506,34.3766,34.3245,34.3332,41939.0
2023-10-27 13:50:00,39.58,39.58,39.48,39.51,132297.0,34.3332,34.3332,34.2465,34.2725,132297.0
2023-10-27 13:55:00,39.51,39.55,39.48,39.53,90776.0,34.2725,34.3072,34.2465,34.2898,90776.0
2023-10-27 14:00:00,39.52,39.56,39.51,39.52,73167.0,34.2812,34.3159,34.2725,34.2812,73167.0
2023-10-27 14:05:00,39.52,39.55,39.5,39.54,41351.0,34.2812,34.3072,34.2638,34.2985,41351.0
2023-10-27 14:10:00,39.54,39.58,39.53,39.54,58996.0,34.2985,34.3332,34.2898,34.2985,58996.0
2023-10-27 14:15:00,39.54,39.57,39.5,39.54,71149.0,34.2985,34.3245,34.2638,34.2985,71149.0
2023-10-27 14:20:00,39.55,39.58,39.54,39.56,50333.0,34.3072,34.3332,34.2985,34.3159,50333.0
2023-10-27 14:25:00,39.55,39.55,39.45,39.46,92762.0,34.3072,34.3072,34.2205,34.2291,92762.0
2023-10-27 14:30:00,39.46,39.51,39.39,39.48,168637.0,34.2291,34.2725,34.1684,34.2465,168637.0
2023-10-27 14:35:00,39.49,39.51,39.42,39.47,75548.0,34.2551,34.2725,34.1944,34.2378,75548.0
2023-10-27 14:40:00,39.48,39.48,39.4,39.45,81578.0,34.2465,34.2465,34.1771,34.2205,81578.0
2023-10-27 14:45:00,39.45,39.48,39.42,39.43,93634.0,34.2205,34.2465,34.1944,34.2031,93634.0
2023-10-27 14:50:00,39.42,39.42,39.33,39.34,98013.0,34.1944,34.1944,34.1164,34.125,98013.0
2023-10-27 14:55:00,39.34,39.35,39.26,39.28,133266.0,34.125,34.1337,34.0556,34.073,133266.0
2023-10-27 15:00:00,39.28,39.39,39.26,39.33,239522.0,34.073,34.1684,34.0556,34.1164,239522.0
2023-10-27 15:05:00,39.33,39.37,39.29,39.3,75466.0,34.1164,34.1511,34.0817,34.0903,75466.0
2023-10-27 15:10:00,39.3,39.43,39.27,39.39,112523.0,34.0903,34.2031,34.0643,34.1684,112523.0
2023-10-27 15:15:00,39.39,39.39,39.31,39.36,86124.0,34.1684,34.1684,34.099,34.1424,86124.0
2023-10-27 15:20:00,39.36,39.36,39.32,39.34,95308.0,34.1424,34.1424,34.1077,34.125,95308.0
2023-10-27 15:25:00,39.34,39.38,39.34,39.36,105755.0,34.125,34.1597,34.125,34.1424,105755.0
2023-10-27 15:30:00,39.36,39.36,39.27,39.27,126719.0,34.1424,34.1424,34.0643,34.0643,126719.0
2023-10-27 15:35:00,39.27,39.29,39.25,39.26,107418.0,34.0643,34.0817,34.047,34.0556,107418.0
2023-10-27 15:40:00,39.26,39.26,39.21,39.21,145839.0,34.0556,34.0556,34.0123,34.0123,145839.0
2023-10-27 15:45:00,39.21,39.27,39.19,39.26,281927.0,34.0123,34.0643,33.9949,34.0556,281927.0
2023-10-27 15:50:00,39.25,39.28,39.23,39.25,507756.0,34.047,34.073,34.0296,34.047,507756.0
2023-10-27 15:55:00,39.25,39.34,39.23,39.32,878383.0,34.047,34.125,34.0296,34.1077,878383.0
2023-10-30 09:30:00,39.5,39.71,39.49,39.59,413452.0,34.2638,34.446,34.2551,34.3419,413452.0
2023-10-30 09:35:00,39.6,39.7,39.55,39.66,203127.0,34.3506,34.4373,34.3072,34.4026,203127.0
2023-10-30 09:40:00,39.69,39.72,39.61,39.65,122716.0,34.4286,34.4547,34.3592,34.3939,122716.0
2023-10-30 09:45:00,39.64,39.68,39.51,39.53,187780.0,34.3853,34.42,34.2725,34.2898,187780.0
2023-10-30 09:50:00,39.53,39.57,39.48,39.54,133292.0,34.2898,34.3245,34.2465,34.2985,133292.0
2023-10-30 09:55:00,39.54,39.61,39.51,39.52,161145.0,34.2985,34.3592,34.2725,34.2812,161145.0
2023-10-30 10:00:00,39.52,39.61,39.51,39.58,82633.0,34.2812,34.3592,34.2725,34.3332,82633.0
2023-10-30 10:05:00,39.59,39.61,39.55,39.57,86246.0,34.3419,34.3592,34.3072,34.3245,86246.0
2023-10-30 10:10:00,39.57,39.58,39.5,39.53,77877.0,34.3245,34.3332,34.2638,34.2898,77877.0
2023-10-30 10:15:00,39.53,39.6,39.49,39.55,159990.0,34.2898,34.3506,34.2551,34.3072,159990.0
2023-10-30 10:20:00,39.55,39.7,39.54,39.65,145183.0,34.3072,34.4373,34.2985,34.3939,145183.0
2023-10-30 10:25:00,39.65,39.77,39.65,39.66,162035.0,34.3939,34.498,34.3939,34.4026,162035.0
2023-10-30 10:30:00,39.66,39.7,39.62,39.65,95919.0,34.4026,34.4373,34.3679,34.3939,95919.0
2023-10-30 10:35:00,39.66,39.67,39.59,39.64,89854.0,34.4026,34.4113,34.3419,34.3853,89854.0
2023-10-30 10:40:00,39.64,39.74,39.61,39.74,106139.0,34.3853,34.472,34.3592,34.472,106139.0
2023-10-30 10:45:00,39.73,39.86,39.73,39.83,109483.0,34.4633,34.5761,34.4633,34.5501,109483.0
2023-10-30 10:50:00,39.82,39.84,39.8,39.83,64698.0,34.5414,34.5588,34.5241,34.5501,64698.0
2023-10-30 10:55:00,39.83,39.87,39.8,39.84,158406.0,34.5501,34.5848,34.5241,34.5588,158406.0
2023-10-30 11:00:00,39.85,39.85,39.79,39.83,76245.0,34.5674,34.5674,34.5154,34.5501,76245.0
2023-10-30 11:05:00,39.83,39.88,39.81,39.85,76179.0,34.5501,34.5934,34.5327,34.5674,76179.0
2023-10-30 11:10:00,39.85,39.94,39.82,39.88,90365.0,34.5674,34.6455,34.5414,34.5934,90365.0
2023-10-30 11:15:00,39.88,39.9,39.77,39.77,80651.0,34.5934,34.6108,34.498,34.498,80651.0
2023-10-30 11:20:00,39.77,39.82,39.76,39.82,38362.0,34.498,34.5414,34.4894,34.5414,38362.0
2023-10-30 11:25:00,39.82,39.86,39.79,39.8,63506.0,34.5414,34.5761,34.5154,34.5241,63506.0
2023-10-30 11:30:00,39.8,39.93,39.78,39.9,71927.0,34.5241,34.6368,34.5067,34.6108,71927.0
2023-10-30 11:35:00,39.9,39.93,39.88,39.92,97524.0,34.6108,34.6368,34.5934,34.6281,97524.0
2023-10-30 11:40:00,39.91,39.97,39.91,39.96,104446.0,34.6195,34.6715,34.6195,34.6628,104446.0
2023-10-30 11:45:00,39.96,39.96,39.9,39.91,62949.0,34.6628,34.6628,34.6108,34.6195,62949.0
2023-10-30 11:50:00,39.91,39.95,39.9,39.93,37268.0,34.6195,34.6542,34.6108,34.6368,37268.0
2023-10-30 11:55:00,39.93,40.0,39.93,39.98,41950.0,34.6368,34.6975,34.6368,34.6802,41950.0
2023-10-30 12:00:00,39.98,40.05,39.97,40.04,58756.0,34.6802,34.7409,34.6715,34.7322,58756.0
2023-10-30 12:05:00,40.04,40.09,40.01,40.08,81110.0,34.7322,34.7756,34.7062,34.7669,81110.0
2023-10-30 12:10:00,40.08,40.14,40.07,40.13,66035.0,34.7669,34.819,34.7583,34.8103,66035.0
2023-10-30 12:15:00,40.12,40.17,40.12,40.15,64111.0,34.8016,34.845,34.8016,34.8277,64111.0
2023-10-30 12:20:00,40.15,40.18,40.13,40.17,42994.0,34.8277,34.8537,34.8103,34.845,42994.0
2023-10-30 12:25:00,40.18,40.18,40.14,40.15,70490.0,34.8537,34.8537,34.819,34.8277,70490.0
2023-10-30 12:30:00,40.15,40.17,40.14,40.16,33541.0,34.8277,34.845,34.819,34.8363,33541.0
2023-10-30 12:35:00,40.17,40.22,40.16,40.16,46795.0,34.845,34.8884,34.8363,34.8363,46795.0
2023-10-30 12:40:00,40.16,40.18,40.14,40.17,42330.0,34.8363,34.8537,34.819,34.845,42330.0
2023-10-30 12:45:00,40.18,40.22,40.13,40.22,50302.0,34.8537,34.8884,34.8103,34.8884,50302.0
2023-10-30 12:50:00,40.22,40.31,40.21,40.27,104343.0,34.8884,34.9664,34.8797,34.9318,104343.0
2023-10-30 12:55:00,40.28,40.29,40.23,40.27,75524.0,34.9404,34.9491,34.8971,34.9318,75524.0
2023-10-30 13:00:00,40.28,40.31,40.24,40.29,36755.0,34.9404,34.9664,34.9057,34.9491,36755.0
2023-10-30 13:05:00,40.29,40.3,40.26,40.3,66821.0,34.9491,34.9578,34.9231,34.9578,66821.0
2023-10-30 13:10:00,40.3,40.31,40.24,40.25,101727.0,34.9578,34.9664,34.9057,34.9144,101727.0
2023-10-30 13:15:00,40.25,40.28,40.18,40.18,94390.0,34.9144,34.9404,34.8537,34.8537,94390.0
2023-10-30 13:20:00,40.18,40.26,40.16,40.25,50633.0,34.8537,34.9231,34.8363,34.9144,50633.0
2023-10-30 13:25:00,40.25,40.25,40.16,40.2,273524.0,34.9144,34.9144,34.8363,34.871,273524.0
2023-10-30 13:30:00,40.2,40.25,40.16,40.18,102687.0,34.871,34.9144,34.8363,34.8537,102687.0
2023-10-30 13:35:00,40.18,40.19,40.14,40.18,89671.0,34.8537,34.8624,34.819,34.8537,89671.0
2023-10-30 13:40:00,40.18,40.26,40.16,40.26,64350.0,34.8537,34.9231,34.8363,34.9231,64350.0
2023-10-30 13:45:00,40.26,40.35,40.25,40.34,38065.0,34.9231,35.0011,34.9144,34.9925,38065.0
2023-10-30 13:50:00,40.34,40.38,40.33,40.37,26582.0,34.9925,35.0272,34.9838,35.0185,26582.0
2023-10-30 13:55:00,40.37,40.38,40.35,40.36,58693.0,35.0185,35.0272,35.0011,35.0098,58693.0
2023-10-30 14:00:00,40.36,40.37,40.31,40.34,65967.0,35.0098,35.0185,34.9664,34.9925,65967.0
2023-10-30 14:05:00,40.34,40.34,40.23,40.23,73881.0,34.9925,34.9925,34.8971,34.8971,73881.0
2023-10-30 14:10:00,40.23,40.26,40.21,40.23,43592.0,34.8971,34.9231,34.8797,34.8971,43592.0
2023-10-30 14:15:00,40.22,40.24,40.2,40.23,43285.0,34.8884,34.9057,34.871,34.8971,43285.0
2023-10-30 14:20:00,40.24,40.26,40.22,40.26,47747.0,34.9057,34.9231,34.8884,34.9231,47747.0
2023-10-30 14:25:00,40.26,40.28,40.25,40.25,49244.0,34.9231,34.9404,34.9144,34.9144,49244.0
2023-10-30 14:30:00,40.26,40.28,40.24,40.27,42836.0,34.9231,34.9404,34.9057,34.9318,42836.0
2023-10-30 14:35:00,40.27,40.4,40.27,40.4,79482.0,34.9318,35.0445,34.9318,35.0445,79482.0
2023-10-30 14:40:00,40.4,40.42,40.35,40.37,54740.0,35.0445,35.0619,35.0011,35.0185,54740.0
2023-10-30 14:45:00,40.37,40.39,40.33,40.34,90283.0,35.0185,35.0358,34.9838,34.9925,90283.0
2023-10-30 14:50:00,40.33,40.36,40.32,40.34,41486.0,34.9838,35.0098,34.9751,34.9925,41486.0
2023-10-30 14:55:00,40.34,40.35,40.29,40.3,56403.0,34.9925,35.0011,34.9491,34.9578,56403.0
2023-10-30 15:00:00,40.3,40.36,40.29,40.3,119320.0,34.9578,35.0098,34.9491,34.9578,119320.0
2023-10-30 15:05:00,40.3,40.36,40.28,40.34,76583.0,34.9578,35.0098,34.9404,34.9925,76583.0
2023-10-30 15:10:00,40.34,40.39,40.34,40.39,56463.0,34.9925,35.0358,34.9925,35.0358,56463.0
2023-10-30 15:15:00,40.39,40.45,40.38,40.43,95682.0,35.0358,35.0879,35.0272,35.0705,95682.0
2023-10-30 15:20:00,40.43,40.44,40.37,40.39,116506.0,35.0705,35.0792,35.0185,35.0358,116506.0
2023-10-30 15:25:00,40.39,40.39,40.34,40.35,167930.0,35.0358,35.0358,34.9925,35.0011,167930.0
2023-10-30 15:30:00,40.36,40.36,40.3,40.31,101215.0,35.0098,35.0098,34.9578,34.9664,101215.0
2023-10-30 15:35:00,40.32,40.34,40.3,40.31,116733.0,34.9751,34.9925,34.9578,34.9664,116733.0
2023-10-30 15:40:00,40.31,40.32,40.25,40.3,135121.0,34.9664,34.9751,34.9144,34.9578,135121.0
2023-10-30 15:45:00,40.3,40.32,40.27,40.31,159129.0,34.9578,34.9751,34.9318,34.9664,159129.0
2023-10-30 15:50:00,40.3,40.36,40.3,40.33,222245.0,34.9578,35.0098,34.9578,34.9838,222245.0
2023-10-30 15:55:00,40.33,40.34,40.25,40.25,545686.0,34.9838,34.9925,34.9144,34.9144,545686.0
2023-10-31 09:30:00,40.28,40.35,40.16,40.31,183517.0,34.9404,35.0011,34.8363,34.9664,183517.0
2023-10-31 09:35:00,40.3,40.42,40.28,40.32,103729.0,34.9578,35.0619,34.9404,34.9751,103729.0
2023-10-31 09:40:00,40.32,40.37,40.29,40.35,46307.0,34.9751,35.0185,34.9491,35.0011,46307.0
2023-10-31 09:45:00,40.36,40.39,40.29,40.34,68578.0,35.0098,35.0358,34.9491,34.9925,68578.0
2023-10-31 09:50:00,40.33,40.36,40.26,40.31,44858.0,34.9838,35.0098,34.9231,34.9664,44858.0
2023-10-31 09:55:00,40.31,40.43,40.3,40.41,71100.0,34.9664,35.0705,34.9578,35.0532,71100.0
2023-10-31 10:00:00,40.41,40.42,40.32,40.34,58280.0,35.0532,35.0619,34.9751,34.9925,58280.0
2023-10-31 10:05:00,40.33,40.4,40.32,40.4,42875.0,34.9838,35.0445,34.9751,35.0445,42875.0
2023-10-31 10:10:00,40.4,40.53,40.39,40.5,173851.0,35.0445,35.1573,35.0358,35.1313,173851.0
2023-10-31 10:15:00,40.5,40.54,40.49,40.54,62173.0,35.1313,35.166,35.1226,35.166,62173.0
2023-10-31 10:20:00,40.54,40.54,40.42,40.46,43175.0,35.166,35.166,35.0619,35.0966,43175.0
2023-10-31 10:25:00,40.47,40.51,40.44,40.5,84512.0,35.1052,35.1399,35.0792,35.1313,84512.0
2023-10-31 10:30:00,40.51,40.57,40.45,40.46,73543.0,35.1399,35.192,35.0879,35.0966,73543.0
2023-10-31 10:35:00,40.46,40.49,40.45,40.48,48493.0,35.0966,35.1226,35.0879,35.1139,48493.0
2023-10-31 10:40:00,40.48,40.52,40.45,40.51,54089.0,35.1139,35.1486,35.0879,35.1399,54089.0
2023-10-31 10:45:00,40.5,40.52,40.47,40.49,56107.0,35.1313,35.1486,35.1052,35.1226,56107.0
2023-10-31 10:50:00,40.5,40.51,40.44,40.45,86243.0,35.1313,35.1399,35.0792,35.0879,86243.0
2023-10-31 10:55:00,40.45,40.51,40.44,40.48,44129.0,35.0879,35.1399,35.0792,35.1139,44129.0
2023-10-31 11:00:00,40.48,40.49,40.41,40.41,37771.0,35.1139,35.1226,35.0532,35.0532,37771.0
2023-10-31 11:05:00,40.41,40.42,40.35,40.38,47793.0,35.0532,35.0619,35.0011,35.0272,47793.0
2023-10-31 11:10:00,40.39,40.43,40.38,40.42,62689.0,35.0358,35.0705,35.0272,35.0619,62689.0
2023-10-31 11:15:00,40.42,40.42,40.35,40.36,41326.0,35.0619,35.0619,35.0011,35.0098,41326.0
2023-10-31 11:20:00,40.36,40.38,40.33,40.36,41635.0,35.0098,35.0272,34.9838,35.0098,41635.0
2023-10-31 11:25:00,40.35,40.42,40.34,40.41,42499.0,35.0011,35.0619,34.9925,35.0532,42499.0
2023-10-31 11:30:00,40.41,40.41,40.33,40.38,37762.0,35.0532,35.0532,34.9838,35.0272,37762.0
2023-10-31 11:35:00,40.38,40.42,40.37,40.41,111069.0,35.0272,35.0619,35.0185,35.0532,111069.0
2023-10-31 11:40:00,40.41,40.42,40.37,40.39,41931.0,35.0532,35.0619,35.0185,35.0358,41931.0
2023-10-31 11:45:00,40.38,40.43,40.37,40.4,62561.0,35.0272,35.0705,35.0185,35.0445,62561.0
2023-10-31 11:50:00,40.4,40.41,40.33,40.34,36587.0,35.0445,35.0532,34.9838,34.9925,36587.0
2023-10-31 11:55:00,40.34,40.4,40.33,40.4,52258.0,34.9925,35.0445,34.9838,35.0445,52258.0
2023-10-31 12:00:00,40.4,40.4,40.26,40.26,112979.0,35.0445,35.0445,34.9231,34.9231,112979.0
2023-10-31 12:05:00,40.26,40.26,40.19,40.23,99926.0,34.9231,34.9231,34.8624,34.8971,99926.0
2023-10-31 12:10:00,40.23,40.27,40.19,40.19,108529.0,34.8971,34.9318,34.8624,34.8624,108529.0
2023-10-31 12:15:00,40.2,40.25,40.16,40.17,122724.0,34.871,34.9144,34.8363,34.845,122724.0
2023-10-31 12:20:00,40.16,40.17,40.06,40.09,169103.0,34.8363,34.845,34.7496,34.7756,169103.0
2023-10-31 12:25:00,40.09,40.13,40.08,40.13,260048.0,34.7756,34.8103,34.7669,34.8103,260048.0
2023-10-31 12:30:00,40.13,40.18,40.11,40.16,69964.0,34.8103,34.8537,34.793,34.8363,69964.0
2023-10-31 12:35:00,40.16,40.16,40.08,40.09,77971.0,34.8363,34.8363,34.7669,34.7756,77971.0
2023-10-31 12:40:00,40.09,40.12,40.06,40.09,95501.0,34.7756,34.8016,34.7496,34.7756,95501.0
2023-10-31 12:45:00,40.09,40.09,39.94,39.95,175304.0,34.7756,34.7756,34.6455,34.6542,175304.0
2023-10-31 12:50:00,39.94,39.97,39.91,39.94,98624.0,34.6455,34.6715,34.6195,34.6455,98624.0
2023-10-31 12:55:00,39.94,39.96,39.93,39.94,99017.0,34.6455,34.6628,34.6368,34.6455,99017.0
2023-10-31 13:00:00,39.93,39.99,39.8,39.99,4476520.0,34.6368,34.6889,34.5241,34.6889,4476520.0
2023-10-31 13:05:00,40.0,40.01,39.93,40.01,149742.0,34.6975,34.7062,34.6368,34.7062,149742.0
2023-10-31 13:10:00,40.0,40.0,39.83,39.88,123368.0,34.6975,34.6975,34.5501,34.5934,123368.0
2023-10-31 13:15:00,39.89,40.01,39.87,40.01,97969.0,34.6021,34.7062,34.5848,34.7062,97969.0
2023-10-31 13:20:00,40.0,40.03,39.98,40.03,58202.0,34.6975,34.7236,34.6802,34.7236,58202.0
2023-10-31 13:25:00,40.03,40.07,40.01,40.05,44140.0,34.7236,34.7583,34.7062,34.7409,44140.0
2023-10-31 13:30:00,40.06,40.1,40.05,40.09,46294.0,34.7496,34.7843,34.7409,34.7756,46294.0
2023-10-31 13:35:00,40.1,40.1,40.06,40.07,73929.0,34.7843,34.7843,34.7496,34.7583,73929.0
2023-10-31 13:40:00,40.08,40.1,40.04,40.09,99040.0,34.7669,34.7843,34.7322,34.7756,99040.0
2023-10-31 13:45:00,40.09,40.15,40.06,40.12,86433.0,34.7756,34.8277,34.7496,34.8016,86433.0
2023-10-31 13:50:00,40.12,40.12,40.09,40.12,68406.0,34.8016,34.8016,34.7756,34.8016,68406.0
2023-10-31 13:55:00,40.12,40.12,40.09,40.1,82090.0,34.8016,34.8016,34.7756,34.7843,82090.0
2023-10-31 14:00:00,40.1,40.12,40.06,40.09,70744.0,34.7843,34.8016,34.7496,34.7756,70744.0
2023-10-31 14:05:00,40.1,40.14,40.09,40.14,55977.0,34.7843,34.819,34.7756,34.819,55977.0
2023-10-31 14:10:00,40.14,40.17,40.13,40.16,60993.0,34.819,34.845,34.8103,34.8363,60993.0
2023-10-31 14:15:00,40.16,40.16,40.09,40.11,137011.0,34.8363,34.8363,34.7756,34.793,137011.0
2023-10-31 14:20:00,40.12,40.12,40.07,40.09,90558.0,34.8016,34.8016,34.7583,34.7756,90558.0
2023-10-31 14:25:00,40.09,40.1,40.04,40.09,45305.0,34.7756,34.7843,34.7322,34.7756,45305.0
2023-10-31 14:30:00,40.09,40.1,40.07,40.1,66934.0,34.7756,34.7843,34.7583,34.7843,66934.0
2023-10-31 14:35:00,40.09,40.1,40.07,40.08,32779.0,34.7756,34.7843,34.7583,34.7669,32779.0
2023-10-31 14:40:00,40.08,40.09,40.02,40.09,79938.0,34.7669,34.7756,34.7149,34.7756,79938.0
2023-10-31 14:45:00,40.08,40.11,40.06,40.09,51969.0,34.7669,34.793,34.7496,34.7756,51969.0
2023-10-31 14:50:00,40.09,40.11,40.09,40.09,53056.0,34.7756,34.793,34.7756,34.7756,53056.0
2023-10-31 14:55:00,40.09,40.11,40.07,40.08,73710.0,34.7756,34.793,34.7583,34.7669,73710.0
2023-10-31 15:00:00,40.09,40.09,40.04,40.05,68869.0,34.7756,34.7756,34.7322,34.7409,68869.0
2023-10-31 15:05:00,40.04,40.05,40.02,40.03,62964.0,34.7322,34.7409,34.7149,34.7236,62964.0
2023-10-31 15:10:00,40.03,40.03,39.95,39.95,108784.0,34.7236,34.7236,34.6542,34.6542,108784.0
2023-10-31 15:15:00,39.95,40.04,39.95,40.04,105602.0,34.6542,34.7322,34.6542,34.7322,105602.0
2023-10-31 15:20:00,40.04,40.06,40.0,40.05,71519.0,34.7322,34.7496,34.6975,34.7409,71519.0
2023-10-31 15:25:00,40.05,40.08,40.03,40.07,89895.0,34.7409,34.7669,34.7236,34.7583,89895.0
2023-10-31 15:30:00,40.06,40.08,40.0,40.03,138458.0,34.7496,34.7669,34.6975,34.7236,138458.0
2023-10-31 15:35:00,40.03,40.04,40.0,40.02,171666.0,34.7236,34.7322,34.6975,34.7149,171666.0
2023-10-31 15:40:00,40.02,40.08,40.01,40.07,146671.0,34.7149,34.7669,34.7062,34.7583,146671.0
2023-10-31 15:45:00,40.07,40.13,40.05,40.12,251091.0,34.7583,34.8103,34.7409,34.8016,251091.0
2023-10-31 15:50:00,40.12,40.13,40.09,40.11,294338.0,34.8016,34.8103,34.7756,34.793,294338.0
2023-10-31 15:55:00,40.11,40.21,40.11,40.17,568502.0,34.793,34.8797,34.793,34.845,568502.0
2023-11-01 09:30:00,40.29,40.39,40.24,40.27,133061.0,34.9491,35.0358,34.9057,34.9318,133061.0
2023-11-01 09:35:00,40.28,40.34,40.27,40.32,94297.0,34.9404,34.9925,34.9318,34.9751,94297.0
2023-11-01 09:40:00,40.31,40.33,40.14,40.15,83367.0,34.9664,34.9838,34.819,34.8277,83367.0
2023-11-01 09:45:00,40.16,40.17,40.07,40.08,88635.0,34.8363,34.845,34.7583,34.7669,88635.0
2023-11-01 09:50:00,40.08,40.08,39.99,40.01,87749.0,34.7669,34.7669,34.6889,34.7062,87749.0
2023-11-01 09:55:00,40.01,40.07,40.0,40.05,46601.0,34.7062,34.7583,34.6975,34.7409,46601.0
2023-11-01 10:00:00,40.06,40.14,39.98,40.01,93286.0,34.7496,34.819,34.6802,34.7062,93286.0
2023-11-01 10:05:00,40.02,40.06,39.99,40.03,47460.0,34.7149,34.7496,34.6889,34.7236,47460.0
2023-11-01 10:10:00,40.04,40.04,39.97,40.01,81274.0,34.7322,34.7322,34.6715,34.7062,81274.0
2023-11-01 10:15:00,40.01,40.04,39.96,39.98,75274.0,34.7062,34.7322,34.6628,34.6802,75274.0
2023-11-01 10:20:00,39.98,39.99,39.86,39.93,154855.0,34.6802,34.6889,34.5761,34.6368,154855.0
2023-11-01 10:25:00,39.93,39.95,39.9,39.93,101279.0,34.6368,34.6542,34.6108,34.6368,101279.0
2023-11-01 10:30:00,39.93,39.94,39.87,39.91,70692.0,34.6368,34.6455,34.5848,34.6195,70692.0
2023-11-01 10:35:00,39.92,39.94,39.85,39.88,66277.0,34.6281,34.6455,34.5674,34.5934,66277.0
2023-11-01 10:40:00,39.87,39.89,39.79,39.8,191856.0,34.5848,34.6021,34.5154,34.5241,191856.0
2023-11-01 10:45:00,39.8,39.86,39.75,39.76,201134.0,34.5241,34.5761,34.4807,34.4894,201134.0
2023-11-01 10:50:00,39.76,39.89,39.75,39.85,137845.0,34.4894,34.6021,34.4807,34.5674,137845.0
2023-11-01 10:55:00,39.86,39.89,39.83,39.86,81316.0,34.5761,34.6021,34.5501,34.5761,81316.0
2023-11-01 11:00:00,39.87,39.87,39.82,39.84,91488.0,34.5848,34.5848,34.5414,34.5588,91488.0
2023-11-01 11:05:00,39.83,39.86,39.82,39.85,37269.0,34.5501,34.5761,34.5414,34.5674,37269.0
2023-11-01 11:10:00,39.85,39.85,39.78,39.83,72343.0,34.5674,34.5674,34.5067,34.5501,72343.0
2023-11-01 11:15:00,39.82,39.82,39.77,39.8,52174.0,34.5414,34.5414,34.498,34.5241,52174.0
2023-11-01 11:20:00,39.8,39.84,39.78,39.83,38294.0,34.5241,34.5588,34.5067,34.5501,38294.0
2023-11-01 11:25:00,39.83,39.83,39.78,39.81,66160.0,34.5501,34.5501,34.5067,34.5327,66160.0
2023-11-01 11:30:00,39.81,39.84,39.78,39.84,37439.0,34.5327,34.5588,34.5067,34.5588,37439.0
2023-11-01 11:35:00,39.83,39.85,39.81,39.83,39805.0,34.5501,34.5674,34.5327,34.5501,39805.0
2023-11-01 11:40:00,39.84,39.87,39.83,39.84,37306.0,34.5588,34.5848,34.5501,34.5588,37306.0
2023-11-01 11:45:00,39.84,39.87,39.83,39.86,31627.0,34.5588,34.5848,34.5501,34.5761,31627.0
2023-11-01 11:50:00,39.87,39.88,39.81,39.81,64841.0,34.5848,34.5934,34.5327,34.5327,64841.0
2023-11-01 11:55:00,39.81,39.82,39.73,39.76,85822.0,34.5327,34.5414,34.4633,34.4894,85822.0
2023-11-01 12:00:00,39.77,39.81,39.75,39.81,75765.0,34.498,34.5327,34.4807,34.5327,75765.0
2023-11-01 12:05:00,39.8,39.83,39.77,39.77,153872.0,34.5241,34.5501,34.498,34.498,153872.0
2023-11-01 12:10:00,39.77,39.87,39.72,39.72,68368.0,34.498,34.5848,34.4547,34.4547,68368.0
2023-11-01 12:15:00,39.72,39.72,39.63,39.67,376016.0,34.4547,34.4547,34.3766,34.4113,376016.0
2023-11-01 12:20:00,39.66,39.76,39.66,39.73,87339.0,34.4026,34.4894,34.4026,34.4633,87339.0
2023-11-01 12:25:00,39.73,39.74,39.7,39.72,41618.0,34.4633,34.472,34.4373,34.4547,41618.0
2023-11-01 12:30:00,39.72,39.74,39.7,39.72,59439.0,34.4547,34.472,34.4373,34.4547,59439.0
2023-11-01 12:35:00,39.71,39.73,39.68,39.69,60142.0,34.446,34.4633,34.42,34.4286,60142.0
2023-11-01 12:40:00,39.68,39.73,39.67,39.7,95475.0,34.42,34.4633,34.4113,34.4373,95475.0
2023-11-01 12:45:00,39.69,39.82,39.68,39.82,181950.0,34.4286,34.5414,34.42,34.5414,181950.0
2023-11-01 12:50:00,39.82,39.89,39.8,39.86,41097.0,34.5414,34.6021,34.5241,34.5761,41097.0
2023-11-01 12:55:00,39.86,39.88,39.85,39.88,67607.0,34.5761,34.5934,34.5674,34.5934,67607.0
2023-11-01 13:00:00,39.88,39.89,39.85,39.89,46113.0,34.5934,34.6021,34.5674,34.6021,46113.0
2023-11-01 13:05:00,39.88,39.9,39.85,39.85,34076.0,34.5934,34.6108,34.5674,34.5674,34076.0
2023-11-01 13:10:00,39.85,39.9,39.84,39.89,48170.0,34.5674,34.6108,34.5588,34.6021,48170.0
2023-11-01 13:15:00,39.89,39.95,39.88,39.92,118947.0,34.6021,34.6542,34.5934,34.6281,118947.0
2023-11-01 13:20:00,39.92,39.92,39.79,39.8,36723.0,34.6281,34.6281,34.5154,34.5241,36723.0
2023-11-01 13:25:00,39.8,39.84,39.78,39.84,19117.0,34.5241,34.5588,34.5067,34.5588,19117.0
2023-11-01 13:30:00,39.83,39.84,39.77,39.8,55662.0,34.5501,34.5588,34.498,34.5241,55662.0
2023-11-01 13:35:00,39.8,39.84,39.8,39.83,42242.0,34.5241,34.5588,34.5241,34.5501,42242.0
2023-11-01 13:40:00,39.84,39.87,39.82,39.87,33542.0,34.5588,34.5848,34.5414,34.5848,33542.0
2023-11-01 13:45:00,39.86,39.87,39.83,39.86,20614.0,34.5761,34.5848,34.5501,34.5761,20614.0
2023-11-01 13:50:00,39.86,39.89,39.85,39.86,34336.0,34.5761,34.6021,34.5674,34.5761,34336.0
2023-11-01 13:55:00,39.87,39.9,39.85,39.89,29028.0,34.5848,34.6108,34.5674,34.6021,29028.0
2023-11-01 14:00:00,39.89,39.96,39.84,39.87,51974.0,34.6021,34.6628,34.5588,34.5848,51974.0
2023-11-01 14:05:00,39.86,39.9,39.85,39.89,29559.0,34.5761,34.6108,34.5674,34.6021,29559.0
2023-11-01 14:10:00,39.88,39.9,39.85,39.87,49827.0,34.5934,34.6108,34.5674,34.5848,49827.0
2023-11-01 14:15:00,39.87,39.87,39.84,39.87,50568.0,34.5848,34.5848,34.5588,34.5848,50568.0
2023-11-01 14:20:00,39.87,39.95,39.86,39.93,41391.0,34.5848,34.6542,34.5761,34.6368,41391.0
2023-11-01 14:25:00,39.93,39.94,39.9,39.92,46029.0,34.6368,34.6455,34.6108,34.6281,46029.0
2023-11-01 14:30:00,39.91,39.96,39.91,39.92,36807.0,34.6195,34.6628,34.6195,34.6281,36807.0
2023-11-01 14:35:00,39.91,39.97,39.89,39.93,98212.0,34.6195,34.6715,34.6021,34.6368,98212.0
2023-11-01 14:40:00,39.93,39.93,39.86,39.91,53884.0,34.6368,34.6368,34.5761,34.6195,53884.0
2023-11-01 14:45:00,39.91,39.95,39.82,39.86,59355.0,34.6195,34.6542,34.5414,34.5761,59355.0
2023-11-01 14:50:00,39.86,39.91,39.84,39.88,59536.0,34.5761,34.6195,34.5588,34.5934,59536.0
2023-11-01 14:55:00,39.88,39.92,39.87,39.91,57510.0,34.5934,34.6281,34.5848,34.6195,57510.0
2023-11-01 15:00:00,39.91,40.01,39.9,39.98,70091.0,34.6195,34.7062,34.6108,34.6802,70091.0
2023-11-01 15:05:00,39.98,39.99,39.95,39.98,60178.0,34.6802,34.6889,34.6542,34.6802,60178.0
2023-11-01 15:10:00,39.98,40.01,39.96,39.99,76207.0,34.6802,34.7062,34.6628,34.6889,76207.0
2023-11-01 15:15:00,39.99,40.01,39.94,39.96,76028.0,34.6889,34.7062,34.6455,34.6628,76028.0
2023-11-01 15:20:00,39.96,40.03,39.95,40.03,85671.0,34.6628,34.7236,34.6542,34.7236,85671.0
2023-11-01 15:25:00,40.03,40.04,39.94,40.01,74648.0,34.7236,34.7322,34.6455,34.7062,74648.0
2023-11-01 15:30:00,40.01,40.07,40.0,40.03,91001.0,34.7062,34.7583,34.6975,34.7236,91001.0
2023-11-01 15:35:00,40.02,40.03,39.89,39.9,196322.0,34.7149,34.7236,34.6021,34.6108,196322.0
2023-11-01 15:40:00,39.91,39.92,39.84,39.9,203129.0,34.6195,34.6281,34.5588,34.6108,203129.0
2023-11-01 15:45:00,39.9,39.96,39.89,39.94,319441.0,34.6108,34.6628,34.6021,34.6455,319441.0
2023-11-01 15:50:00,39.93,39.94,39.86,39.91,246550.0,34.6368,34.6455,34.5761,34.6195,246550.0
2023-11-01 15:55:00,39.91,39.94,39.86,39.92,515125.0,34.6195,34.6455,34.5761,34.6281,515125.0
2023-11-02 09:30:00,39.95,40.08,39.87,39.97,321250.0,34.6542,34.7669,34.5848,34.6715,321250.0
2023-11-02 09:35:00,39.98,40.07,39.84,39.85,150944.0,34.6802,34.7583,34.5588,34.5674,150944.0
2023-11-02 09:40:00,39.85,39.93,39.76,39.81,170372.0,34.5674,34.6368,34.4894,34.5327,170372.0
2023-11-02 09:45:00,39.82,40.09,39.82,40.02,131833.0,34.5414,34.7756,34.5414,34.7149,131833.0
2023-11-02 09:50:00,40.02,40.15,39.97,40.12,297576.0,34.7149,34.8277,34.6715,34.8016,297576.0
2023-11-02 09:55:00,40.11,40.22,40.07,40.2,94681.0,34.793,34.8884,34.7583,34.871,94681.0
2023-11-02 10:00:00,40.2,40.29,40.2,40.26,106618.0,34.871,34.9491,34.871,34.9231,106618.0
2023-11-02 10:05:00,40.26,40.3,40.24,40.27,55658.0,34.9231,34.9578,34.9057,34.9318,55658.0
2023-11-02 10:10:00,40.27,40.3,40.24,40.29,63054.0,34.9318,34.9578,34.9057,34.9491,63054.0
2023-11-02 10:15:00,40.3,40.34,40.28,40.29,77727.0,34.9578,34.9925,34.9404,34.9491,77727.0
2023-11-02 10:20:00,40.28,40.3,40.2,40.22,72070.0,34.9404,34.9578,34.871,34.8884,72070.0
2023-11-02 10:25:00,40.23,40.34,40.21,40.3,65065.0,34.8971,34.9925,34.8797,34.9578,65065.0
2023-11-02 10:30:00,40.3,40.39,40.3,40.36,72243.0,34.9578,35.0358,34.9578,35.0098,72243.0
2023-11-02 10:35:00,40.37,40.38,40.29,40.31,60543.0,35.0185,35.0272,34.9491,34.9664,60543.0
2023-11-02 10:40:00,40.3,40.36,40.27,40.36,59689.0,34.9578,35.0098,34.9318,35.0098,59689.0
2023-11-02 10:45:00,40.36,40.43,40.29,40.43,115795.0,35.0098,35.0705,34.9491,35.0705,115795.0
2023-11-02 10:50:00,40.42,40.43,40.36,40.38,101362.0,35.0619,35.0705,35.0098,35.0272,101362.0
2023-11-02 10:55:00,40.39,40.39,40.36,40.39,50753.0,35.0358,35.0358,35.0098,35.0358,50753.0
2023-11-02 11:00:00,40.39,40.44,40.38,40.4,70711.0,35.0358,35.0792,35.0272,35.0445,70711.0
2023-11-02 11:05:00,40.41,40.41,40.33,40.37,79768.0,35.0532,35.0532,34.9838,35.0185,79768.0
2023-11-02 11:10:00,40.37,40.37,40.3,40.31,44745.0,35.0185,35.0185,34.9578,34.9664,44745.0
2023-11-02 11:15:00,40.3,40.35,40.24,40.32,107322.0,34.9578,35.0011,34.9057,34.9751,107322.0
2023-11-02 11:20:00,40.32,40.36,40.29,40.35,89490.0,34.9751,35.0098,34.9491,35.0011,89490.0
2023-11-02 11:25:00,40.34,40.39,40.34,40.38,58698.0,34.9925,35.0358,34.9925,35.0272,58698.0
2023-11-02 11:30:00,40.37,40.37,40.31,40.35,71054.0,35.0185,35.0185,34.9664,35.0011,71054.0
2023-11-02 11:35:00,40.36,40.36,40.27,40.3,47769.0,35.0098,35.0098,34.9318,34.9578,47769.0
2023-11-02 11:40:00,40.3,40.3,40.25,40.28,43383.0,34.9578,34.9578,34.9144,34.9404,43383.0
2023-11-02 11:45:00,40.28,40.28,40.24,40.26,58972.0,34.9404,34.9404,34.9057,34.9231,58972.0
2023-11-02 11:50:00,40.26,40.29,40.2,40.23,49827.0,34.9231,34.9491,34.871,34.8971,49827.0
2023-11-02 11:55:00,40.24,40.24,40.19,40.21,46672.0,34.9057,34.9057,34.8624,34.8797,46672.0
2023-11-02 12:00:00,40.2,40.24,40.19,40.22,29535.0,34.871,34.9057,34.8624,34.8884,29535.0
2023-11-02 12:05:00,40.23,40.27,40.22,40.27,30924.0,34.8971,34.9318,34.8884,34.9318,30924.0
2023-11-02 12:10:00,40.25,40.26,40.22,40.25,78896.0,34.9144,34.9231,34.8884,34.9144,78896.0
2023-11-02 12:15:00,40.25,40.3,40.24,40.29,70371.0,34.9144,34.9578,34.9057,34.9491,70371.0
2023-11-02 12:20:00,40.29,40.32,40.28,40.31,24874.0,34.9491,34.9751,34.9404,34.9664,24874.0
2023-11-02 12:25:00,40.3,40.31,40.26,40.3,51061.0,34.9578,34.9664,34.9231,34.9578,51061.0
2023-11-02 12:30:00,40.3,40.35,40.29,40.33,70447.0,34.9578,35.0011,34.9491,34.9838,70447.0
2023-11-02 12:35:00,40.34,40.37,40.33,40.37,40102.0,34.9925,35.0185,34.9838,35.0185,40102.0
2023-11-02 12:40:00,40.37,40.39,40.35,40.39,35550.0,35.0185,35.0358,35.0011,35.0358,35550.0
2023-11-02 12:45:00,40.39,40.45,40.38,40.45,44718.0,35.0358,35.0879,35.0272,35.0879,44718.0
2023-11-02 12:50:00,40.45,40.47,40.44,40.46,62200.0,35.0879,35.1052,35.0792,35.0966,62200.0
2023-11-02 12:55:00,40.46,40.46,40.39,40.42,64526.0,35.0966,35.0966,35.0358,35.0619,64526.0
2023-11-02 13:00:00,40.43,40.44,40.38,40.41,33539.0,35.0705,35.0792,35.0272,35.0532,33539.0
2023-11-02 13:05:00,40.41,40.46,40.4,40.45,36308.0,35.0532,35.0966,35.0445,35.0879,36308.0
2023-11-02 13:10:00,40.45,40.46,40.42,40.43,37940.0,35.0879,35.0966,35.0619,35.0705,37940.0
2023-11-02 13:15:00,40.43,40.45,40.41,40.44,36692.0,35.0705,35.0879,35.0532,35.0792,36692.0
2023-11-02 13:20:00,40.44,40.44,40.42,40.44,22492.0,35.0792,35.0792,35.0619,35.0792,22492.0
2023-11-02 13:25:00,40.44,40.44,40.41,40.41,35302.0,35.0792,35.0792,35.0532,35.0532,35302.0
2023-11-02 13:30:00,40.41,40.44,40.39,40.41,23815.0,35.0532,35.0792,35.0358,35.0532,23815.0
2023-11-02 13:35:00,40.4,40.41,40.38,40.41,35068.0,35.0445,35.0532,35.0272,35.0532,35068.0
2023-11-02 13:40:00,40.41,40.42,40.39,40.41,37989.0,35.0532,35.0619,35.0358,35.0532,37989.0
2023-11-02 13:45:00,40.41,40.43,40.41,40.42,28364.0,35.0532,35.0705,35.0532,35.0619,28364.0
2023-11-02 13:50:00,40.42,40.45,40.4,40.44,48243.0,35.0619,35.0879,35.0445,35.0792,48243.0
2023-11-02 13:55:00,40.45,40.54,40.45,40.52,54148.0,35.0879,35.166,35.0879,35.1486,54148.0
2023-11-02 14:00:00,40.52,40.59,40.51,40.58,41259.0,35.1486,35.2093,35.1399,35.2007,41259.0
2023-11-02 14:05:00,40.58,40.6,40.57,40.58,27266.0,35.2007,35.218,35.192,35.2007,27266.0
2023-11-02 14:10:00,40.59,40.6,40.51,40.51,91723.0,35.2093,35.218,35.1399,35.1399,91723.0
2023-11-02 14:15:00,40.52,40.55,40.51,40.54,43538.0,35.1486,35.1746,35.1399,35.166,43538.0
2023-11-02 14:20:00,40.55,40.57,40.53,40.56,39152.0,35.1746,35.192,35.1573,35.1833,39152.0
2023-11-02 14:25:00,40.55,40.56,40.52,40.54,47078.0,35.1746,35.1833,35.1486,35.166,47078.0
2023-11-02 14:30:00,40.53,40.54,40.5,40.51,32350.0,35.1573,35.166,35.1313,35.1399,32350.0
2023-11-02 14:35:00,40.51,40.55,40.51,40.54,43615.0,35.1399,35.1746,35.1399,35.166,43615.0
2023-11-02 14:40:00,40.54,40.55,40.52,40.53,46491.0,35.166,35.1746,35.1486,35.1573,46491.0
2023-11-02 14:45:00,40.54,40.57,40.53,40.55,54940.0,35.166,35.192,35.1573,35.1746,54940.0
2023-11-02 14:50:00,40.55,40.58,40.53,40.54,40496.0,35.1746,35.2007,35.1573,35.166,40496.0
2023-11-02 14:55:00,40.55,40.55,40.51,40.52,57348.0,35.1746,35.1746,35.1399,35.1486,57348.0
2023-11-02 15:00:00,40.52,40.54,40.5,40.54,70403.0,35.1486,35.166,35.1313,35.166,70403.0
2023-11-02 15:05:00,40.53,40.54,40.51,40.54,45106.0,35.1573,35.166,35.1399,35.166,45106.0
2023-11-02 15:10:00,40.53,40.57,40.51,40.57,65792.0,35.1573,35.192,35.1399,35.192,65792.0
2023-11-02 15:15:00,40.56,40.58,40.55,40.57,62461.0,35.1833,35.2007,35.1746,35.192,62461.0
2023-11-02 15:20:00,40.57,40.58,40.54,40.55,78886.0,35.192,35.2007,35.166,35.1746,78886.0
2023-11-02 15:25:00,40.55,40.56,40.53,40.55,67920.0,35.1746,35.1833,35.1573,35.1746,67920.0
2023-11-02 15:30:00,40.54,40.57,40.54,40.55,62305.0,35.166,35.192,35.166,35.1746,62305.0
2023-11-02 15:35:00,40.55,40.56,40.54,40.55,72264.0,35.1746,35.1833,35.166,35.1746,72264.0
2023-11-02 15:40:00,40.55,40.6,40.52,40.58,150699.0,35.1746,35.218,35.1486,35.2007,150699.0
2023-11-02 15:45:00,40.58,40.62,40.57,40.62,134429.0,35.2007,35.2354,35.192,35.2354,134429.0
2023-11-02 15:50:00,40.62,40.64,40.58,40.63,215804.0,35.2354,35.2527,35.2007,35.244,215804.0
2023-11-02 15:55:00,40.63,40.69,40.57,40.67,607193.0,35.244,35.2961,35.192,35.2787,607193.0
2023-11-03 09:30:00,40.95,41.09,40.95,41.08,164701.0,35.5216,35.643,35.5216,35.6344,164701.0
2023-11-03 09:35:00,41.06,41.12,41.05,41.12,105032.0,35.617,35.6691,35.6084,35.6691,105032.0
2023-11-03 09:40:00,41.12,41.21,41.04,41.16,129254.0,35.6691,35.7471,35.5997,35.7038,129254.0
2023-11-03 09:45:00,41.14,41.17,41.05,41.11,166194.0,35.6864,35.7124,35.6084,35.6604,166194.0
2023-11-03 09:50:00,41.1,41.18,41.08,41.09,114996.0,35.6517,35.7211,35.6344,35.643,114996.0
2023-11-03 09:55:00,41.08,41.15,41.03,41.04,185512.0,35.6344,35.6951,35.591,35.5997,185512.0
2023-11-03 10:00:00,41.05,41.1,41.02,41.06,126903.0,35.6084,35.6517,35.5823,35.617,126903.0
2023-11-03 10:05:00,41.05,41.05,40.98,41.02,121174.0,35.6084,35.6084,35.5476,35.5823,121174.0
2023-11-03 10:10:00,41.02,41.06,40.96,40.97,83337.0,35.5823,35.617,35.5303,35.539,83337.0
2023-11-03 10:15:00,40.97,41.12,40.96,41.1,96654.0,35.539,35.6691,35.5303,35.6517,96654.0
2023-11-03 10:20:00,41.11,41.11,41.04,41.04,61419.0,35.6604,35.6604,35.5997,35.5997,61419.0
2023-11-03 10:25:00,41.04,41.07,40.93,40.95,137524.0,35.5997,35.6257,35.5043,35.5216,137524.0
2023-11-03 10:30:00,40.94,40.94,40.88,40.9,52823.0,35.5129,35.5129,35.4609,35.4782,52823.0
2023-11-03 10:35:00,40.9,40.9,40.69,40.73,172752.0,35.4782,35.4782,35.2961,35.3308,172752.0
2023-11-03 10:40:00,40.72,40.76,40.69,40.75,147743.0,35.3221,35.3568,35.2961,35.3481,147743.0
2023-11-03 10:45:00,40.75,40.8,40.74,40.8,99524.0,35.3481,35.3915,35.3394,35.3915,99524.0
2023-11-03 10:50:00,40.8,40.8,40.72,40.75,73742.0,35.3915,35.3915,35.3221,35.3481,73742.0
2023-11-03 10:55:00,40.75,40.75,40.7,40.71,89706.0,35.3481,35.3481,35.3047,35.3134,89706.0
2023-11-03 11:00:00,40.71,40.74,40.69,40.74,72555.0,35.3134,35.3394,35.2961,35.3394,72555.0
2023-11-03 11:05:00,40.73,40.8,40.73,40.8,61482.0,35.3308,35.3915,35.3308,35.3915,61482.0
2023-11-03 11:10:00,40.8,40.86,40.79,40.85,61857.0,35.3915,35.4435,35.3828,35.4349,61857.0
2023-11-03 11:15:00,40.85,40.88,40.83,40.88,43374.0,35.4349,35.4609,35.4175,35.4609,43374.0
2023-11-03 11:20:00,40.87,40.89,40.85,40.86,31925.0,35.4522,35.4696,35.4349,35.4435,31925.0
2023-11-03 11:25:00,40.86,40.88,40.78,40.79,44793.0,35.4435,35.4609,35.3741,35.3828,44793.0
2023-11-03 11:30:00,40.79,40.86,40.78,40.8,37361.0,35.3828,35.4435,35.3741,35.3915,37361.0
2023-11-03 11:35:00,40.8,40.81,40.74,40.75,30963.0,35.3915,35.4002,35.3394,35.3481,30963.0
2023-11-03 11:40:00,40.76,40.8,40.75,40.79,52476.0,35.3568,35.3915,35.3481,35.3828,52476.0
2023-11-03 11:45:00,40.79,40.8,40.75,40.79,54059.0,35.3828,35.3915,35.3481,35.3828,54059.0
2023-11-03 11:50:00,40.8,40.82,40.78,40.79,60161.0,35.3915,35.4088,35.3741,35.3828,60161.0
2023-11-03 11:55:00,40.79,40.83,40.76,40.8,37487.0,35.3828,35.4175,35.3568,35.3915,37487.0
2023-11-03 12:00:00,40.81,40.85,40.8,40.83,21402.0,35.4002,35.4349,35.3915,35.4175,21402.0
2023-11-03 12:05:00,40.83,40.84,40.8,40.82,20211.0,35.4175,35.4262,35.3915,35.4088,20211.0
2023-11-03 12:10:00,40.81,40.85,40.8,40.82,51983.0,35.4002,35.4349,35.3915,35.4088,51983.0
2023-11-03 12:15:00,40.82,40.84,40.8,40.8,42834.0,35.4088,35.4262,35.3915,35.3915,42834.0
2023-11-03 12:20:00,40.8,40.87,40.8,40.87,36809.0,35.3915,35.4522,35.3915,35.4522,36809.0
2023-11-03 12:25:00,40.87,40.87,40.83,40.86,60845.0,35.4522,35.4522,35.4175,35.4435,60845.0
2023-11-03 12:30:00,40.86,40.91,40.84,40.91,38152.0,35.4435,35.4869,35.4262,35.4869,38152.0
2023-11-03 12:35:00,40.91,40.94,40.89,40.93,41028.0,35.4869,35.5129,35.4696,35.5043,41028.0
2023-11-03 12:40:00,40.94,40.94,40.88,40.88,41569.0,35.5129,35.5129,35.4609,35.4609,41569.0
2023-11-03 12:45:00,40.88,40.89,40.86,40.87,36017.0,35.4609,35.4696,35.4435,35.4522,36017.0
2023-11-03 12:50:00,40.88,40.9,40.87,40.89,62402.0,35.4609,35.4782,35.4522,35.4696,62402.0
2023-11-03 12:55:00,40.89,40.9,40.85,40.88,28375.0,35.4696,35.4782,35.4349,35.4609,28375.0
2023-11-03 13:00:00,40.88,40.9,40.86,40.9,37588.0,35.4609,35.4782,35.4435,35.4782,37588.0
2023-11-03 13:05:00,40.9,40.9,40.86,40.87,36095.0,35.4782,35.4782,35.4435,35.4522,36095.0
2023-11-03 13:10:00,40.86,40.87,40.82,40.83,45221.0,35.4435,35.4522,35.4088,35.4175,45221.0
2023-11-03 13:15:00,40.82,40.83,40.76,40.77,69564.0,35.4088,35.4175,35.3568,35.3655,69564.0
2023-11-03 13:20:00,40.77,40.77,40.72,40.74,61312.0,35.3655,35.3655,35.3221,35.3394,61312.0
2023-11-03 13:25:00,40.74,40.74,40.68,40.7,51808.0,35.3394,35.3394,35.2874,35.3047,51808.0
2023-11-03 13:30:00,40.7,40.76,40.69,40.76,49876.0,35.3047,35.3568,35.2961,35.3568,49876.0
2023-11-03 13:35:00,40.76,40.76,40.71,40.73,73472.0,35.3568,35.3568,35.3134,35.3308,73472.0
2023-11-03 13:40:00,40.73,40.73,40.67,40.68,55779.0,35.3308,35.3308,35.2787,35.2874,55779.0
2023-11-03 13:45:00,40.68,40.71,40.66,40.7,90787.0,35.2874,35.3134,35.2701,35.3047,90787.0
2023-11-03 13:50:00,40.7,40.72,40.67,40.71,47103.0,35.3047,35.3221,35.2787,35.3134,47103.0
2023-11-03 13:55:00,40.72,40.76,40.72,40.75,42144.0,35.3221,35.3568,35.3221,35.3481,42144.0
2023-11-03 14:00:00,40.76,40.76,40.72,40.73,30318.0,35.3568,35.3568,35.3221,35.3308,30318.0
2023-11-03 14:05:00,40.73,40.73,40.67,40.7,60923.0,35.3308,35.3308,35.2787,35.3047,60923.0
2023-11-03 14:10:00,40.71,40.71,40.67,40.68,36260.0,35.3134,35.3134,35.2787,35.2874,36260.0
2023-11-03 14:15:00,40.68,40.69,40.64,40.65,53530.0,35.2874,35.2961,35.2527,35.2614,53530.0
2023-11-03 14:20:00,40.64,40.64,40.61,40.61,41741.0,35.2527,35.2527,35.2267,35.2267,41741.0
2023-11-03 14:25:00,40.62,40.67,40.59,40.66,90743.0,35.2354,35.2787,35.2093,35.2701,90743.0
2023-11-03 14:30:00,40.66,40.66,40.64,40.66,25872.0,35.2701,35.2701,35.2527,35.2701,25872.0
2023-11-03 14:35:00,40.66,40.7,40.65,40.7,45497.0,35.2701,35.3047,35.2614,35.3047,45497.0
2023-11-03 14:40:00,40.7,40.71,40.67,40.7,51201.0,35.3047,35.3134,35.2787,35.3047,51201.0
2023-11-03 14:45:00,40.7,40.71,40.68,40.71,32967.0,35.3047,35.3134,35.2874,35.3134,32967.0
2023-11-03 14:50:00,40.71,40.75,40.7,40.75,50088.0,35.3134,35.3481,35.3047,35.3481,50088.0
2023-11-03 14:55:00,40.75,40.77,40.74,40.77,30670.0,35.3481,35.3655,35.3394,35.3655,30670.0
2023-11-03 15:00:00,40.77,40.78,40.75,40.77,36847.0,35.3655,35.3741,35.3481,35.3655,36847.0
2023-11-03 15:05:00,40.77,40.79,40.76,40.77,49235.0,35.3655,35.3828,35.3568,35.3655,49235.0
2023-11-03 15:10:00,40.77,40.83,40.73,40.83,130462.0,35.3655,35.4175,35.3308,35.4175,130462.0
2023-11-03 15:15:00,40.84,40.87,40.83,40.86,68799.0,35.4262,35.4522,35.4175,35.4435,68799.0
2023-11-03 15:20:00,40.87,40.87,40.83,40.83,57541.0,35.4522,35.4522,35.4175,35.4175,57541.0
2023-11-03 15:25:00,40.84,40.84,40.76,40.78,99225.0,35.4262,35.4262,35.3568,35.3741,99225.0
2023-11-03 15:30:00,40.77,40.78,40.7,40.71,89543.0,35.3655,35.3741,35.3047,35.3134,89543.0
2023-11-03 15:35:00,40.7,40.71,40.66,40.69,96684.0,35.3047,35.3134,35.2701,35.2961,96684.0
2023-11-03 15:40:00,40.69,40.74,40.65,40.72,174713.0,35.2961,35.3394,35.2614,35.3221,174713.0
2023-11-03 15:45:00,40.71,40.74,40.7,40.73,108056.0,35.3134,35.3394,35.3047,35.3308,108056.0
2023-11-03 15:50:00,40.73,40.75,40.67,40.68,199376.0,35.3308,35.3481,35.2787,35.2874,199376.0
2023-11-03 15:55:00,40.67,40.72,40.65,40.65,551087.0,35.2787,35.3221,35.2614,35.2614,551087.0
2023-11-06 09:30:00,40.75,40.88,40.72,40.82,218319.0,35.3481,35.4609,35.3221,35.4088,218319.0
2023-11-06 09:35:00,40.82,40.82,40.7,40.72,94712.0,35.4088,35.4088,35.3047,35.3221,94712.0
2023-11-06 09:40:00,40.72,40.77,40.66,40.74,103818.0,35.3221,35.3655,35.2701,35.3394,103818.0
2023-11-06 09:45:00,40.73,40.84,40.71,40.72,84483.0,35.3308,35.4262,35.3134,35.3221,84483.0
2023-11-06 09:50:00,40.72,40.78,40.67,40.77,65836.0,35.3221,35.3741,35.2787,35.3655,65836.0
2023-11-06 09:55:00,40.77,40.8,40.7,40.74,45956.0,35.3655,35.3915,35.3047,35.3394,45956.0
2023-11-06 10:00:00,40.73,40.77,40.67,40.67,71765.0,35.3308,35.3655,35.2787,35.2787,71765.0
2023-11-06 10:05:00,40.67,40.67,40.61,40.62,67521.0,35.2787,35.2787,35.2267,35.2354,67521.0
2023-11-06 10:10:00,40.62,40.65,40.6,40.63,82763.0,35.2354,35.2614,35.218,35.244,82763.0
2023-11-06 10:15:00,40.63,40.64,40.6,40.61,36948.0,35.244,35.2527,35.218,35.2267,36948.0
2023-11-06 10:20:00,40.61,40.62,40.56,40.56,107140.0,35.2267,35.2354,35.1833,35.1833,107140.0
2023-11-06 10:25:00,40.57,40.63,40.56,40.62,48079.0,35.192,35.244,35.1833,35.2354,48079.0
2023-11-06 10:30:00,40.62,40.63,40.6,40.62,39296.0,35.2354,35.244,35.218,35.2354,39296.0
2023-11-06 10:35:00,40.62,40.66,40.61,40.63,47332.0,35.2354,35.2701,35.2267,35.244,47332.0
2023-11-06 10:40:00,40.64,40.64,40.59,40.61,37607.0,35.2527,35.2527,35.2093,35.2267,37607.0
2023-11-06 10:45:00,40.6,40.65,40.58,40.59,75654.0,35.218,35.2614,35.2007,35.2093,75654.0
2023-11-06 10:50:00,40.58,40.6,40.56,40.56,52902.0,35.2007,35.218,35.1833,35.1833,52902.0
2023-11-06 10:55:00,40.56,40.58,40.55,40.56,40285.0,35.1833,35.2007,35.1746,35.1833,40285.0
2023-11-06 11:00:00,40.57,40.64,40.56,40.61,60700.0,35.192,35.2527,35.1833,35.2267,60700.0
2023-11-06 11:05:00,40.61,40.64,40.58,40.59,27528.0,35.2267,35.2527,35.2007,35.2093,27528.0
2023-11-06 11:10:00,40.59,40.6,40.55,40.57,23680.0,35.2093,35.218,35.1746,35.192,23680.0
2023-11-06 11:15:00,40.56,40.57,40.51,40.52,49856.0,35.1833,35.192,35.1399,35.1486,49856.0
2023-11-06 11:20:00,40.52,40.57,40.52,40.54,139964.0,35.1486,35.192,35.1486,35.166,139964.0
2023-11-06 11:25:00,40.54,40.62,40.53,40.57,82732.0,35.166,35.2354,35.1573,35.192,82732.0
2023-11-06 11:30:00,40.57,40.6,40.55,40.57,39063.0,35.192,35.218,35.1746,35.192,39063.0
2023-11-06 11:35:00,40.57,40.59,40.54,40.58,40599.0,35.192,35.2093,35.166,35.2007,40599.0
2023-11-06 11:40:00,40.57,40.58,40.55,40.55,29533.0,35.192,35.2007,35.1746,35.1746,29533.0
2023-11-06 11:45:00,40.55,40.56,40.52,40.52,36473.0,35.1746,35.1833,35.1486,35.1486,36473.0
2023-11-06 11:50:00,40.53,40.53,40.48,40.48,55172.0,35.1573,35.1573,35.1139,35.1139,55172.0
2023-11-06 11:55:00,40.48,40.52,40.48,40.52,40264.0,35.1139,35.1486,35.1139,35.1486,40264.0
2023-11-06 12:00:00,40.52,40.53,40.48,40.48,42135.0,35.1486,35.1573,35.1139,35.1139,42135.0
2023-11-06 12:05:00,40.48,40.55,40.47,40.52,40943.0,35.1139,35.1746,35.1052,35.1486,40943.0
2023-11-06 12:10:00,40.52,40.52,40.48,40.48,33145.0,35.1486,35.1486,35.1139,35.1139,33145.0
2023-11-06 12:15:00,40.48,40.51,40.46,40.47,120652.0,35.1139,35.1399,35.0966,35.1052,120652.0
2023-11-06 12:20:00,40.47,40.53,40.45,40.51,94646.0,35.1052,35.1573,35.0879,35.1399,94646.0
2023-11-06 12:25:00,40.51,40.56,40.51,40.55,30560.0,35.1399,35.1833,35.1399,35.1746,30560.0
2023-11-06 12:30:00,40.55,40.56,40.53,40.55,45543.0,35.1746,35.1833,35.1573,35.1746,45543.0
2023-11-06 12:35:00,40.55,40.56,40.51,40.54,38176.0,35.1746,35.1833,35.1399,35.166,38176.0
2023-11-06 12:40:00,40.54,40.59,40.52,40.58,51004.0,35.166,35.2093,35.1486,35.2007,51004.0
2023-11-06 12:45:00,40.58,40.58,40.56,40.58,46164.0,35.2007,35.2007,35.1833,35.2007,46164.0
2023-11-06 12:50:00,40.57,40.59,40.56,40.58,31387.0,35.192,35.2093,35.1833,35.2007,31387.0
2023-11-06 12:55:00,40.58,40.62,40.58,40.62,33419.0,35.2007,35.2354,35.2007,35.2354,33419.0
2023-11-06 13:00:00,40.62,40.63,40.58,40.59,34141.0,35.2354,35.244,35.2007,35.2093,34141.0
2023-11-06 13:05:00,40.59,40.62,40.59,40.61,26902.0,35.2093,35.2354,35.2093,35.2267,26902.0
2023-11-06 13:10:00,40.61,40.62,40.58,40.59,26029.0,35.2267,35.2354,35.2007,35.2093,26029.0
2023-11-06 13:15:00,40.6,40.63,40.58,40.63,38318.0,35.218,35.244,35.2007,35.244,38318.0
2023-11-06 13:20:00,40.62,40.66,40.6,40.65,90783.0,35.2354,35.2701,35.218,35.2614,90783.0
2023-11-06 13:25:00,40.64,40.67,40.63,40.64,38869.0,35.2527,35.2787,35.244,35.2527,38869.0
2023-11-06 13:30:00,40.64,40.64,40.56,40.57,45378.0,35.2527,35.2527,35.1833,35.192,45378.0
2023-11-06 13:35:00,40.57,40.6,40.56,40.59,23657.0,35.192,35.218,35.1833,35.2093,23657.0
2023-11-06 13:40:00,40.59,40.59,40.57,40.59,31097.0,35.2093,35.2093,35.192,35.2093,31097.0
2023-11-06 13:45:00,40.58,40.59,40.56,40.58,34199.0,35.2007,35.2093,35.1833,35.2007,34199.0
2023-11-06 13:50:00,40.58,40.59,40.56,40.58,28634.0,35.2007,35.2093,35.1833,35.2007,28634.0
2023-11-06 13:55:00,40.58,40.59,40.52,40.52,45061.0,35.2007,35.2093,35.1486,35.1486,45061.0
2023-11-06 14:00:00,40.52,40.57,40.51,40.52,38058.0,35.1486,35.192,35.1399,35.1486,38058.0
2023-11-06 14:05:00,40.52,40.54,40.5,40.53,42456.0,35.1486,35.166,35.1313,35.1573,42456.0
2023-11-06 14:10:00,40.54,40.55,40.52,40.53,50606.0,35.166,35.1746,35.1486,35.1573,50606.0
2023-11-06 14:15:00,40.52,40.53,40.5,40.53,56897.0,35.1486,35.1573,35.1313,35.1573,56897.0
2023-11-06 14:20:00,40.53,40.53,40.5,40.51,40915.0,35.1573,35.1573,35.1313,35.1399,40915.0
2023-11-06 14:25:00,40.51,40.54,40.51,40.53,31307.0,35.1399,35.166,35.1399,35.1573,31307.0
2023-11-06 14:30:00,40.53,40.58,40.52,40.57,34707.0,35.1573,35.2007,35.1486,35.192,34707.0
2023-11-06 14:35:00,40.57,40.58,40.55,40.57,43282.0,35.192,35.2007,35.1746,35.192,43282.0
2023-11-06 14:40:00,40.57,40.59,40.56,40.58,34728.0,35.192,35.2093,35.1833,35.2007,34728.0
2023-11-06 14:45:00,40.58,40.59,40.56,40.57,25243.0,35.2007,35.2093,35.1833,35.192,25243.0
2023-11-06 14:50:00,40.58,40.59,40.56,40.56,42663.0,35.2007,35.2093,35.1833,35.1833,42663.0
2023-11-06 14:55:00,40.57,40.57,40.51,40.52,49803.0,35.192,35.192,35.1399,35.1486,49803.0
2023-11-06 15:00:00,40.52,40.55,40.51,40.54,50262.0,35.1486,35.1746,35.1399,35.166,50262.0
2023-11-06 15:05:00,40.54,40.56,40.53,40.55,38864.0,35.166,35.1833,35.1573,35.1746,38864.0
2023-11-06 15:10:00,40.55,40.58,40.54,40.57,75390.0,35.1746,35.2007,35.166,35.192,75390.0
2023-11-06 15:15:00,40.56,40.57,40.53,40.55,70742.0,35.1833,35.192,35.1573,35.1746,70742.0
2023-11-06 15:20:00,40.55,40.56,40.54,40.55,49318.0,35.1746,35.1833,35.166,35.1746,49318.0
2023-11-06 15:25:00,40.55,40.55,40.51,40.52,57714.0,35.1746,35.1746,35.1399,35.1486,57714.0
2023-11-06 15:30:00,40.52,40.57,40.52,40.57,52632.0,35.1486,35.192,35.1486,35.192,52632.0
2023-11-06 15:35:00,40.57,40.58,40.53,40.58,61313.0,35.192,35.2007,35.1573,35.2007,61313.0
2023-11-06 15:40:00,40.58,40.59,40.55,40.58,122877.0,35.2007,35.2093,35.1746,35.2007,122877.0
2023-11-06 15:45:00,40.57,40.58,40.54,40.58,118949.0,35.192,35.2007,35.166,35.2007,118949.0
2023-11-06 15:50:00,40.57,40.58,40.53,40.53,218682.0,35.192,35.2007,35.1573,35.1573,218682.0
2023-11-06 15:55:00,40.54,40.55,40.5,40.55,537742.0,35.166,35.1746,35.1313,35.1746,537742.0
2023-11-07 09:30:00,40.46,40.51,40.46,40.48,129977.0,35.0966,35.1399,35.0966,35.1139,129977.0
2023-11-07 09:35:00,40.48,40.5,40.43,40.45,56492.0,35.1139,35.1313,35.0705,35.0879,56492.0
2023-11-07 09:40:00,40.45,40.52,40.44,40.49,47429.0,35.0879,35.1486,35.0792,35.1226,47429.0
2023-11-07 09:45:00,40.49,40.52,40.48,40.49,40815.0,35.1226,35.1486,35.1139,35.1226,40815.0
2023-11-07 09:50:00,40.48,40.51,40.42,40.43,31787.0,35.1139,35.1399,35.0619,35.0705,31787.0
2023-11-07 09:55:00,40.45,40.47,40.41,40.47,34308.0,35.0879,35.1052,35.0532,35.1052,34308.0
2023-11-07 10:00:00,40.46,40.5,40.44,40.46,38308.0,35.0966,35.1313,35.0792,35.0966,38308.0
2023-11-07 10:05:00,40.46,40.49,40.44,40.48,34260.0,35.0966,35.1226,35.0792,35.1139,34260.0
2023-11-07 10:10:00,40.48,40.54,40.46,40.52,36470.0,35.1139,35.166,35.0966,35.1486,36470.0
2023-11-07 10:15:00,40.52,40.52,40.47,40.48,42860.0,35.1486,35.1486,35.1052,35.1139,42860.0
2023-11-07 10:20:00,40.48,40.52,40.47,40.48,35257.0,35.1139,35.1486,35.1052,35.1139,35257.0
2023-11-07 10:25:00,40.48,40.5,40.45,40.5,50488.0,35.1139,35.1313,35.0879,35.1313,50488.0
2023-11-07 10:30:00,40.49,40.5,40.45,40.49,57467.0,35.1226,35.1313,35.0879,35.1226,57467.0
2023-11-07 10:35:00,40.48,40.5,40.47,40.49,32615.0,35.1139,35.1313,35.1052,35.1226,32615.0
2023-11-07 10:40:00,40.48,40.5,40.46,40.47,38305.0,35.1139,35.1313,35.0966,35.1052,38305.0
2023-11-07 10:45:00,40.47,40.47,40.44,40.45,44806.0,35.1052,35.1052,35.0792,35.0879,44806.0
2023-11-07 10:50:00,40.45,40.5,40.42,40.5,65142.0,35.0879,35.1313,35.0619,35.1313,65142.0
2023-11-07 10:55:00,40.5,40.5,40.45,40.48,80950.0,35.1313,35.1313,35.0879,35.1139,80950.0
2023-11-07 11:00:00,40.47,40.56,40.47,40.55,32375.0,35.1052,35.1833,35.1052,35.1746,32375.0
2023-11-07 11:05:00,40.55,40.58,40.53,40.57,41315.0,35.1746,35.2007,35.1573,35.192,41315.0
2023-11-07 11:10:00,40.56,40.57,40.52,40.55,54676.0,35.1833,35.192,35.1486,35.1746,54676.0
2023-11-07 11:15:00,40.55,40.57,40.52,40.54,63822.0,35.1746,35.192,35.1486,35.166,63822.0
2023-11-07 11:20:00,40.55,40.62,40.54,40.62,48815.0,35.1746,35.2354,35.166,35.2354,48815.0
2023-11-07 11:25:00,40.62,40.63,40.57,40.58,31974.0,35.2354,35.244,35.192,35.2007,31974.0
2023-11-07 11:30:00,40.57,40.6,40.57,40.58,24155.0,35.192,35.218,35.192,35.2007,24155.0
2023-11-07 11:35:00,40.57,40.6,40.55,40.57,37104.0,35.192,35.218,35.1746,35.192,37104.0
2023-11-07 11:40:00,40.57,40.7,40.57,40.68,171971.0,35.192,35.3047,35.192,35.2874,171971.0
2023-11-07 11:45:00,40.67,40.68,40.64,40.66,39627.0,35.2787,35.2874,35.2527,35.2701,39627.0
2023-11-07 11:50:00,40.66,40.66,40.57,40.58,41978.0,35.2701,35.2701,35.192,35.2007,41978.0
2023-11-07 11:55:00,40.58,40.59,40.56,40.57,25934.0,35.2007,35.2093,35.1833,35.192,25934.0
2023-11-07 12:00:00,40.56,40.56,40.52,40.54,28773.0,35.1833,35.1833,35.1486,35.166,28773.0
2023-11-07 12:05:00,40.55,40.55,40.52,40.52,21973.0,35.1746,35.1746,35.1486,35.1486,21973.0
2023-11-07 12:10:00,40.52,40.55,40.51,40.51,27898.0,35.1486,35.1746,35.1399,35.1399,27898.0
2023-11-07 12:15:00,40.51,40.53,40.49,40.51,35449.0,35.1399,35.1573,35.1226,35.1399,35449.0
2023-11-07 12:20:00,40.51,40.52,40.48,40.5,43073.0,35.1399,35.1486,35.1139,35.1313,43073.0
2023-11-07 12:25:00,40.51,40.52,40.47,40.47,29627.0,35.1399,35.1486,35.1052,35.1052,29627.0
2023-11-07 12:30:00,40.48,40.48,40.41,40.45,75211.0,35.1139,35.1139,35.0532,35.0879,75211.0
2023-11-07 12:35:00,40.44,40.44,40.41,40.42,36514.0,35.0792,35.0792,35.0532,35.0619,36514.0
2023-11-07 12:40:00,40.43,40.47,40.42,40.46,24722.0,35.0705,35.1052,35.0619,35.0966,24722.0
2023-11-07 12:45:00,40.46,40.49,40.45,40.47,46768.0,35.0966,35.1226,35.0879,35.1052,46768.0
2023-11-07 12:50:00,40.46,40.48,40.45,40.48,18726.0,35.0966,35.1139,35.0879,35.1139,18726.0
2023-11-07 12:55:00,40.48,40.54,40.47,40.53,29767.0,35.1139,35.166,35.1052,35.1573,29767.0
2023-11-07 13:00:00,40.53,40.58,40.53,40.57,36278.0,35.1573,35.2007,35.1573,35.192,36278.0
2023-11-07 13:05:00,40.57,40.59,40.56,40.58,46254.0,35.192,35.2093,35.1833,35.2007,46254.0
2023-11-07 13:10:00,40.58,40.6,40.57,40.59,16956.0,35.2007,35.218,35.192,35.2093,16956.0
2023-11-07 13:15:00,40.59,40.59,40.56,40.56,34266.0,35.2093,35.2093,35.1833,35.1833,34266.0
2023-11-07 13:20:00,40.57,40.57,40.55,40.57,22600.0,35.192,35.192,35.1746,35.192,22600.0
2023-11-07 13:25:00,40.57,40.57,40.54,40.55,34219.0,35.192,35.192,35.166,35.1746,34219.0
2023-11-07 13:30:00,40.55,40.55,40.51,40.52,27103.0,35.1746,35.1746,35.1399,35.1486,27103.0
2023-11-07 13:35:00,40.51,40.54,40.51,40.52,27198.0,35.1399,35.166,35.1399,35.1486,27198.0
2023-11-07 13:40:00,40.52,40.56,40.52,40.55,22573.0,35.1486,35.1833,35.1486,35.1746,22573.0
2023-11-07 13:45:00,40.55,40.57,40.54,40.54,23909.0,35.1746,35.192,35.166,35.166,23909.0
2023-11-07 13:50:00,40.54,40.56,40.52,40.53,52257.0,35.166,35.1833,35.1486,35.1573,52257.0
2023-11-07 13:55:00,40.54,40.55,40.51,40.54,32318.0,35.166,35.1746,35.1399,35.166,32318.0
2023-11-07 14:00:00,40.54,40.56,40.52,40.55,24210.0,35.166,35.1833,35.1486,35.1746,24210.0
2023-11-07 14:05:00,40.55,40.56,40.54,40.55,35231.0,35.1746,35.1833,35.166,35.1746,35231.0
2023-11-07 14:10:00,40.55,40.58,40.54,40.56,22302.0,35.1746,35.2007,35.166,35.1833,22302.0
2023-11-07 14:15:00,40.57,40.57,40.54,40.54,39249.0,35.192,35.192,35.166,35.166,39249.0
2023-11-07 14:20:00,40.55,40.56,40.53,40.56,42276.0,35.1746,35.1833,35.1573,35.1833,42276.0
2023-11-07 14:25:00,40.56,40.56,40.53,40.55,31949.0,35.1833,35.1833,35.1573,35.1746,31949.0
2023-11-07 14:30:00,40.55,40.57,40.53,40.54,21120.0,35.1746,35.192,35.1573,35.166,21120.0
2023-11-07 14:35:00,40.54,40.55,40.51,40.52,24096.0,35.166,35.1746,35.1399,35.1486,24096.0
2023-11-07 14:40:00,40.52,40.53,40.5,40.52,28246.0,35.1486,35.1573,35.1313,35.1486,28246.0
2023-11-07 14:45:00,40.52,40.57,40.52,40.57,38751.0,35.1486,35.192,35.1486,35.192,38751.0
2023-11-07 14:50:00,40.57,40.58,40.54,40.55,42688.0,35.192,35.2007,35.166,35.1746,42688.0
2023-11-07 14:55:00,40.55,40.56,40.54,40.56,46887.0,35.1746,35.1833,35.166,35.1833,46887.0
2023-11-07 15:00:00,40.55,40.58,40.54,40.54,72178.0,35.1746,35.2007,35.166,35.166,72178.0
2023-11-07 15:05:00,40.54,40.55,40.51,40.51,34785.0,35.166,35.1746,35.1399,35.1399,34785.0
2023-11-07 15:10:00,40.52,40.52,40.48,40.5,59266.0,35.1486,35.1486,35.1139,35.1313,59266.0
2023-11-07 15:15:00,40.5,40.52,40.49,40.51,53693.0,35.1313,35.1486,35.1226,35.1399,53693.0
2023-11-07 15:20:00,40.52,40.57,40.51,40.54,72945.0,35.1486,35.192,35.1399,35.166,72945.0
2023-11-07 15:25:00,40.54,40.55,40.49,40.51,54085.0,35.166,35.1746,35.1226,35.1399,54085.0
2023-11-07 15:30:00,40.52,40.57,40.51,40.56,68791.0,35.1486,35.192,35.1399,35.1833,68791.0
2023-11-07 15:35:00,40.56,40.56,40.53,40.53,69376.0,35.1833,35.1833,35.1573,35.1573,69376.0
2023-11-07 15:40:00,40.54,40.58,40.53,40.58,183733.0,35.166,35.2007,35.1573,35.2007,183733.0
2023-11-07 15:45:00,40.58,40.59,40.55,40.56,128557.0,35.2007,35.2093,35.1746,35.1833,128557.0
2023-11-07 15:50:00,40.55,40.55,40.5,40.5,214118.0,35.1746,35.1746,35.1313,35.1313,214118.0
2023-11-07 15:55:00,40.51,40.51,40.46,40.51,512567.0,35.1399,35.1399,35.0966,35.1399,512567.0
2023-11-08 09:30:00,40.49,40.63,40.46,40.53,189143.0,35.1226,35.244,35.0966,35.1573,189143.0
2023-11-08 09:35:00,40.52,40.63,40.51,40.58,115230.0,35.1486,35.244,35.1399,35.2007,115230.0
2023-11-08 09:40:00,40.58,40.74,40.57,40.73,83352.0,35.2007,35.3394,35.192,35.3308,83352.0
2023-11-08 09:45:00,40.74,40.81,40.72,40.78,96757.0,35.3394,35.4002,35.3221,35.3741,96757.0
2023-11-08 09:50:00,40.79,40.79,40.56,40.58,56537.0,35.3828,35.3828,35.1833,35.2007,56537.0
2023-11-08 09:55:00,40.58,40.62,40.55,40.56,54021.0,35.2007,35.2354,35.1746,35.1833,54021.0
2023-11-08 10:00:00,40.57,40.69,40.53,40.65,85190.0,35.192,35.2961,35.1573,35.2614,85190.0
2023-11-08 10:05:00,40.66,40.66,40.52,40.52,70678.0,35.2701,35.2701,35.1486,35.1486,70678.0
2023-11-08 10:10:00,40.52,40.61,40.52,40.59,53963.0,35.1486,35.2267,35.1486,35.2093,53963.0
2023-11-08 10:15:00,40.6,40.61,40.56,40.58,40855.0,35.218,35.2267,35.1833,35.2007,40855.0
2023-11-08 10:20:00,40.57,40.58,40.51,40.51,61599.0,35.192,35.2007,35.1399,35.1399,61599.0
2023-11-08 10:25:00,40.52,40.58,40.48,40.53,141574.0,35.1486,35.2007,35.1139,35.1573,141574.0
2023-11-08 10:30:00,40.53,40.54,40.44,40.48,56021.0,35.1573,35.166,35.0792,35.1139,56021.0
2023-11-08 10:35:00,40.47,40.47,40.38,40.39,72234.0,35.1052,35.1052,35.0272,35.0358,72234.0
2023-11-08 10:40:00,40.38,40.44,40.35,40.41,82353.0,35.0272,35.0792,35.0011,35.0532,82353.0
2023-11-08 10:45:00,40.41,40.43,40.37,40.39,68295.0,35.0532,35.0705,35.0185,35.0358,68295.0
2023-11-08 10:50:00,40.39,40.42,40.35,40.41,58233.0,35.0358,35.0619,35.0011,35.0532,58233.0
2023-11-08 10:55:00,40.41,40.41,40.37,40.38,28453.0,35.0532,35.0532,35.0185,35.0272,28453.0
2023-11-08 11:00:00,40.37,40.39,40.34,40.35,77702.0,35.0185,35.0358,34.9925,35.0011,77702.0
2023-11-08 11:05:00,40.34,40.35,40.28,40.29,53430.0,34.9925,35.0011,34.9404,34.9491,53430.0
2023-11-08 11:10:00,40.29,40.34,40.28,40.32,38911.0,34.9491,34.9925,34.9404,34.9751,38911.0
2023-11-08 11:15:00,40.31,40.36,40.28,40.31,74013.0,34.9664,35.0098,34.9404,34.9664,74013.0
2023-11-08 11:20:00,40.32,40.33,40.22,40.23,50895.0,34.9751,34.9838,34.8884,34.8971,50895.0
2023-11-08 11:25:00,40.22,40.25,40.2,40.23,50633.0,34.8884,34.9144,34.871,34.8971,50633.0
2023-11-08 11:30:00,40.23,40.26,40.16,40.26,71302.0,34.8971,34.9231,34.8363,34.9231,71302.0
2023-11-08 11:35:00,40.26,40.27,40.22,40.22,35309.0,34.9231,34.9318,34.8884,34.8884,35309.0
2023-11-08 11:40:00,40.23,40.31,40.22,40.3,49433.0,34.8971,34.9664,34.8884,34.9578,49433.0
2023-11-08 11:45:00,40.3,40.32,40.29,40.3,39068.0,34.9578,34.9751,34.9491,34.9578,39068.0
2023-11-08 11:50:00,40.29,40.29,40.23,40.27,53595.0,34.9491,34.9491,34.8971,34.9318,53595.0
2023-11-08 11:55:00,40.27,40.28,40.23,40.26,26868.0,34.9318,34.9404,34.8971,34.9231,26868.0
2023-11-08 12:00:00,40.25,40.25,40.15,40.17,65934.0,34.9144,34.9144,34.8277,34.845,65934.0
2023-11-08 12:05:00,40.16,40.18,40.08,40.09,47942.0,34.8363,34.8537,34.7669,34.7756,47942.0
2023-11-08 12:10:00,40.09,40.13,40.09,40.12,26647.0,34.7756,34.8103,34.7756,34.8016,26647.0
2023-11-08 12:15:00,40.12,40.13,40.1,40.13,47562.0,34.8016,34.8103,34.7843,34.8103,47562.0
2023-11-08 12:20:00,40.12,40.15,40.12,40.14,53302.0,34.8016,34.8277,34.8016,34.819,53302.0
2023-11-08 12:25:00,40.14,40.14,40.1,40.13,43387.0,34.819,34.819,34.7843,34.8103,43387.0
2023-11-08 12:30:00,40.13,40.16,40.11,40.14,32848.0,34.8103,34.8363,34.793,34.819,32848.0
2023-11-08 12:35:00,40.13,40.15,40.12,40.13,32553.0,34.8103,34.8277,34.8016,34.8103,32553.0
2023-11-08 12:40:00,40.13,40.13,40.08,40.09,66595.0,34.8103,34.8103,34.7669,34.7756,66595.0
2023-11-08 12:45:00,40.09,40.12,40.07,40.12,49385.0,34.7756,34.8016,34.7583,34.8016,49385.0
2023-11-08 12:50:00,40.11,40.12,40.07,40.1,31865.0,34.793,34.8016,34.7583,34.7843,31865.0
2023-11-08 12:55:00,40.09,40.14,40.08,40.14,34783.0,34.7756,34.819,34.7669,34.819,34783.0
2023-11-08 13:00:00,40.13,40.18,40.12,40.16,36607.0,34.8103,34.8537,34.8016,34.8363,36607.0
2023-11-08 13:05:00,40.16,40.17,40.14,40.15,18356.0,34.8363,34.845,34.819,34.8277,18356.0
2023-11-08 13:10:00,40.16,40.16,40.1,40.11,31981.0,34.8363,34.8363,34.7843,34.793,31981.0
2023-11-08 13:15:00,40.12,40.12,40.08,40.1,28858.0,34.8016,34.8016,34.7669,34.7843,28858.0
2023-11-08 13:20:00,40.1,40.13,40.08,40.13,24623.0,34.7843,34.8103,34.7669,34.8103,24623.0
2023-11-08 13:25:00,40.13,40.16,40.12,40.15,39345.0,34.8103,34.8363,34.8016,34.8277,39345.0
2023-11-08 13:30:00,40.15,40.16,40.14,40.15,21858.0,34.8277,34.8363,34.819,34.8277,21858.0
2023-11-08 13:35:00,40.14,40.17,40.14,40.16,25333.0,34.819,34.845,34.819,34.8363,25333.0
2023-11-08 13:40:00,40.16,40.17,40.15,40.16,22491.0,34.8363,34.845,34.8277,34.8363,22491.0
2023-11-08 13:45:00,40.16,40.16,40.11,40.11,35160.0,34.8363,34.8363,34.793,34.793,35160.0
2023-11-08 13:50:00,40.12,40.15,40.11,40.14,36104.0,34.8016,34.8277,34.793,34.819,36104.0
2023-11-08 13:55:00,40.15,40.17,40.14,40.15,25084.0,34.8277,34.845,34.819,34.8277,25084.0
2023-11-08 14:00:00,40.15,40.21,40.15,40.2,27021.0,34.8277,34.8797,34.8277,34.871,27021.0
2023-11-08 14:05:00,40.19,40.2,40.17,40.18,36810.0,34.8624,34.871,34.845,34.8537,36810.0
2023-11-08 14:10:00,40.18,40.19,40.14,40.14,21591.0,34.8537,34.8624,34.819,34.819,21591.0
2023-11-08 14:15:00,40.14,40.17,40.12,40.16,49620.0,34.819,34.845,34.8016,34.8363,49620.0
2023-11-08 14:20:00,40.15,40.16,40.14,40.15,21589.0,34.8277,34.8363,34.819,34.8277,21589.0
2023-11-08 14:25:00,40.15,40.16,40.13,40.15,24896.0,34.8277,34.8363,34.8103,34.8277,24896.0
2023-11-08 14:30:00,40.15,40.17,40.13,40.15,26893.0,34.8277,34.845,34.8103,34.8277,26893.0
2023-11-08 14:35:00,40.15,40.17,40.15,40.17,38706.0,34.8277,34.845,34.8277,34.845,38706.0
2023-11-08 14:40:00,40.16,40.17,40.15,40.15,32233.0,34.8363,34.845,34.8277,34.8277,32233.0
2023-11-08 14:45:00,40.15,40.16,40.13,40.15,28615.0,34.8277,34.8363,34.8103,34.8277,28615.0
2023-11-08 14:50:00,40.15,40.15,40.08,40.09,89535.0,34.8277,34.8277,34.7669,34.7756,89535.0
2023-11-08 14:55:00,40.08,40.09,40.04,40.06,72478.0,34.7669,34.7756,34.7322,34.7496,72478.0
2023-11-08 15:00:00,40.05,40.18,40.05,40.16,126870.0,34.7409,34.8537,34.7409,34.8363,126870.0
2023-11-08 15:05:00,40.16,40.19,40.14,40.18,52306.0,34.8363,34.8624,34.819,34.8537,52306.0
2023-11-08 15:10:00,40.18,40.23,40.17,40.22,49908.0,34.8537,34.8971,34.845,34.8884,49908.0
2023-11-08 15:15:00,40.22,40.26,40.2,40.26,65571.0,34.8884,34.9231,34.871,34.9231,65571.0
2023-11-08 15:20:00,40.26,40.3,40.25,40.3,50450.0,34.9231,34.9578,34.9144,34.9578,50450.0
2023-11-08 15:25:00,40.3,40.33,40.29,40.3,48223.0,34.9578,34.9838,34.9491,34.9578,48223.0
2023-11-08 15:30:00,40.3,40.34,40.28,40.33,70220.0,34.9578,34.9925,34.9404,34.9838,70220.0
2023-11-08 15:35:00,40.32,40.36,40.31,40.35,96866.0,34.9751,35.0098,34.9664,35.0011,96866.0
2023-11-08 15:40:00,40.34,40.43,40.34,40.41,137731.0,34.9925,35.0705,34.9925,35.0532,137731.0
2023-11-08 15:45:00,40.41,40.43,40.37,40.38,134468.0,35.0532,35.0705,35.0185,35.0272,134468.0
2023-11-08 15:50:00,40.38,40.42,40.37,40.39,227454.0,35.0272,35.0619,35.0185,35.0358,227454.0
2023-11-08 15:55:00,40.39,40.4,40.19,40.2,1069353.0,35.0358,35.0445,34.8624,34.871,1069353.0
2023-11-09 09:30:00,40.25,40.29,40.12,40.22,200548.0,34.9144,34.9491,34.8016,34.8884,200548.0
2023-11-09 09:35:00,40.23,40.26,40.12,40.14,80929.0,34.8971,34.9231,34.8016,34.819,80929.0
2023-11-09 09:40:00,40.14,40.16,40.04,40.07,85205.0,34.819,34.8363,34.7322,34.7583,85205.0
2023-11-09 09:45:00,40.06,40.2,40.04,40.19,126307.0,34.7496,34.871,34.7322,34.8624,126307.0
2023-11-09 09:50:00,40.19,40.24,40.15,40.18,94214.0,34.8624,34.9057,34.8277,34.8537,94214.0
2023-11-09 09:55:00,40.18,40.22,40.15,40.16,88715.0,34.8537,34.8884,34.8277,34.8363,88715.0
2023-11-09 10:00:00,40.16,40.17,40.04,40.05,123332.0,34.8363,34.845,34.7322,34.7409,123332.0
2023-11-09 10:05:00,40.05,40.13,40.05,40.11,63673.0,34.7409,34.8103,34.7409,34.793,63673.0
2023-11-09 10:10:00,40.12,40.23,40.11,40.22,55313.0,34.8016,34.8971,34.793,34.8884,55313.0
2023-11-09 10:15:00,40.22,40.22,40.11,40.12,51753.0,34.8884,34.8884,34.793,34.8016,51753.0
2023-11-09 10:20:00,40.13,40.25,40.12,40.23,70937.0,34.8103,34.9144,34.8016,34.8971,70937.0
2023-11-09 10:25:00,40.23,40.27,40.2,40.26,55686.0,34.8971,34.9318,34.871,34.9231,55686.0
2023-11-09 10:30:00,40.27,40.28,40.23,40.25,80981.0,34.9318,34.9404,34.8971,34.9144,80981.0
2023-11-09 10:35:00,40.24,40.33,40.24,40.33,55723.0,34.9057,34.9838,34.9057,34.9838,55723.0
2023-11-09 10:40:00,40.33,40.37,40.3,40.33,68177.0,34.9838,35.0185,34.9578,34.9838,68177.0
2023-11-09 10:45:00,40.33,40.33,40.28,40.29,82016.0,34.9838,34.9838,34.9404,34.9491,82016.0
2023-11-09 10:50:00,40.29,40.3,40.25,40.27,38163.0,34.9491,34.9578,34.9144,34.9318,38163.0
2023-11-09 10:55:00,40.27,40.31,40.22,40.3,314187.0,34.9318,34.9664,34.8884,34.9578,314187.0
2023-11-09 11:00:00,40.3,40.38,40.29,40.36,79174.0,34.9578,35.0272,34.9491,35.0098,79174.0
2023-11-09 11:05:00,40.37,40.44,40.36,40.41,56148.0,35.0185,35.0792,35.0098,35.0532,56148.0
2023-11-09 11:10:00,40.4,40.43,40.38,40.39,75047.0,35.0445,35.0705,35.0272,35.0358,75047.0
2023-11-09 11:15:00,40.38,40.39,40.35,40.37,65318.0,35.0272,35.0358,35.0011,35.0185,65318.0
2023-11-09 11:20:00,40.37,40.4,40.34,40.34,96038.0,35.0185,35.0445,34.9925,34.9925,96038.0
2023-11-09 11:25:00,40.34,40.35,40.3,40.3,26268.0,34.9925,35.0011,34.9578,34.9578,26268.0
2023-11-09 11:30:00,40.3,40.31,40.25,40.26,49595.0,34.9578,34.9664,34.9144,34.9231,49595.0
2023-11-09 11:35:00,40.26,40.27,40.19,40.2,68435.0,34.9231,34.9318,34.8624,34.871,68435.0
2023-11-09 11:40:00,40.2,40.25,40.19,40.25,53297.0,34.871,34.9144,34.8624,34.9144,53297.0
2023-11-09 11:45:00,40.24,40.31,40.22,40.3,114915.0,34.9057,34.9664,34.8884,34.9578,114915.0
2023-11-09 11:50:00,40.3,40.31,40.26,40.27,46496.0,34.9578,34.9664,34.9231,34.9318,46496.0
2023-11-09 11:55:00,40.27,40.31,40.27,40.28,58853.0,34.9318,34.9664,34.9318,34.9404,58853.0
2023-11-09 12:00:00,40.28,40.34,40.28,40.34,116325.0,34.9404,34.9925,34.9404,34.9925,116325.0
2023-11-09 12:05:00,40.34,40.34,40.29,40.3,74716.0,34.9925,34.9925,34.9491,34.9578,74716.0
2023-11-09 12:10:00,40.3,40.33,40.29,40.3,51924.0,34.9578,34.9838,34.9491,34.9578,51924.0
2023-11-09 12:15:00,40.3,40.32,40.29,40.32,52130.0,34.9578,34.9751,34.9491,34.9751,52130.0
2023-11-09 12:20:00,40.32,40.33,40.26,40.26,66347.0,34.9751,34.9838,34.9231,34.9231,66347.0
2023-11-09 12:25:00,40.26,40.27,40.24,40.26,88464.0,34.9231,34.9318,34.9057,34.9231,88464.0
2023-11-09 12:30:00,40.26,40.31,40.25,40.27,90397.0,34.9231,34.9664,34.9144,34.9318,90397.0
2023-11-09 12:35:00,40.27,40.3,40.27,40.3,34768.0,34.9318,34.9578,34.9318,34.9578,34768.0
2023-11-09 12:40:00,40.3,40.31,40.26,40.27,51833.0,34.9578,34.9664,34.9231,34.9318,51833.0
2023-11-09 12:45:00,40.27,40.29,40.25,40.27,39321.0,34.9318,34.9491,34.9144,34.9318,39321.0
2023-11-09 12:50:00,40.26,40.27,40.23,40.26,63588.0,34.9231,34.9318,34.8971,34.9231,63588.0
2023-11-09 12:55:00,40.26,40.27,40.23,40.24,39505.0,34.9231,34.9318,34.8971,34.9057,39505.0
2023-11-09 13:00:00,40.25,40.27,40.19,40.22,59401.0,34.9144,34.9318,34.8624,34.8884,59401.0
2023-11-09 13:05:00,40.22,40.23,40.11,40.12,91488.0,34.8884,34.8971,34.793,34.8016,91488.0
2023-11-09 13:10:00,40.11,40.15,40.1,40.14,73973.0,34.793,34.8277,34.7843,34.819,73973.0
2023-11-09 13:15:00,40.13,40.13,40.03,40.04,176474.0,34.8103,34.8103,34.7236,34.7322,176474.0
2023-11-09 13:20:00,40.03,40.19,40.03,40.19,38895.0,34.7236,34.8624,34.7236,34.8624,38895.0
2023-11-09 13:25:00,40.18,40.18,40.11,40.12,105172.0,34.8537,34.8537,34.793,34.8016,105172.0
2023-11-09 13:30:00,40.11,40.11,40.02,40.07,74877.0,34.793,34.793,34.7149,34.7583,74877.0
2023-11-09 13:35:00,40.07,40.14,40.06,40.11,66740.0,34.7583,34.819,34.7496,34.793,66740.0
2023-11-09 13:40:00,40.11,40.12,40.05,40.05,56528.0,34.793,34.8016,34.7409,34.7409,56528.0
2023-11-09 13:45:00,40.05,40.13,40.05,40.13,48876.0,34.7409,34.8103,34.7409,34.8103,48876.0
2023-11-09 13:50:00,40.12,40.13,40.08,40.08,39688.0,34.8016,34.8103,34.7669,34.7669,39688.0
2023-11-09 13:55:00,40.09,40.13,40.08,40.12,41083.0,34.7756,34.8103,34.7669,34.8016,41083.0
2023-11-09 14:00:00,40.11,40.14,40.06,40.11,962289.0,34.793,34.819,34.7496,34.793,962289.0
2023-11-09 14:05:00,40.1,40.11,40.04,40.1,64516.0,34.7843,34.793,34.7322,34.7843,64516.0
2023-11-09 14:10:00,40.09,40.09,40.03,40.03,44397.0,34.7756,34.7756,34.7236,34.7236,44397.0
2023-11-09 14:15:00,40.04,40.05,40.01,40.02,63914.0,34.7322,34.7409,34.7062,34.7149,63914.0
2023-11-09 14:20:00,40.03,40.08,40.03,40.08,28664.0,34.7236,34.7669,34.7236,34.7669,28664.0
2023-11-09 14:25:00,40.08,40.12,40.06,40.09,60194.0,34.7669,34.8016,34.7496,34.7756,60194.0
2023-11-09 14:30:00,40.09,40.19,40.09,40.16,44793.0,34.7756,34.8624,34.7756,34.8363,44793.0
2023-11-09 14:35:00,40.16,40.18,40.15,40.17,52185.0,34.8363,34.8537,34.8277,34.845,52185.0
2023-11-09 14:40:00,40.17,40.18,40.14,40.15,62978.0,34.845,34.8537,34.819,34.8277,62978.0
2023-11-09 14:45:00,40.15,40.17,40.15,40.16,49332.0,34.8277,34.845,34.8277,34.8363,49332.0
2023-11-09 14:50:00,40.16,40.17,40.13,40.16,46390.0,34.8363,34.845,34.8103,34.8363,46390.0
2023-11-09 14:55:00,40.16,40.17,40.15,40.17,30594.0,34.8363,34.845,34.8277,34.845,30594.0
2023-11-09 15:00:00,40.17,40.19,40.15,40.19,81870.0,34.845,34.8624,34.8277,34.8624,81870.0
2023-11-09 15:05:00,40.18,40.24,40.18,40.21,46161.0,34.8537,34.9057,34.8537,34.8797,46161.0
2023-11-09 15:10:00,40.21,40.22,40.16,40.19,82308.0,34.8797,34.8884,34.8363,34.8624,82308.0
2023-11-09 15:15:00,40.18,40.21,40.15,40.19,58419.0,34.8537,34.8797,34.8277,34.8624,58419.0
2023-11-09 15:20:00,40.19,40.26,40.18,40.25,52668.0,34.8624,34.9231,34.8537,34.9144,52668.0
2023-11-09 15:25:00,40.25,40.26,40.24,40.25,40649.0,34.9144,34.9231,34.9057,34.9144,40649.0
2023-11-09 15:30:00,40.25,40.33,40.25,40.32,75770.0,34.9144,34.9838,34.9144,34.9751,75770.0
2023-11-09 15:35:00,40.32,40.32,40.27,40.3,87394.0,34.9751,34.9751,34.9318,34.9578,87394.0
2023-11-09 15:40:00,40.3,40.31,40.2,40.2,126065.0,34.9578,34.9664,34.871,34.871,126065.0
2023-11-09 15:45:00,40.21,40.25,40.19,40.25,156599.0,34.8797,34.9144,34.8624,34.9144,156599.0
2023-11-09 15:50:00,40.25,40.31,40.23,40.23,198985.0,34.9144,34.9664,34.8971,34.8971,198985.0
2023-11-09 15:55:00,40.23,40.24,40.09,40.1,1146946.0,34.8971,34.9057,34.7756,34.7843,1146946.0
2023-11-10 09:30:00,40.19,40.29,40.11,40.12,152366.0,34.8624,34.9491,34.793,34.8016,152366.0
2023-11-10 09:35:00,40.13,40.13,40.04,40.07,109783.0,34.8103,34.8103,34.7322,34.7583,109783.0
2023-11-10 09:40:00,40.07,40.08,39.96,40.04,258594.0,34.7583,34.7669,34.6628,34.7322,258594.0
2023-11-10 09:45:00,40.03,40.05,39.9,39.91,99287.0,34.7236,34.7409,34.6108,34.6195,99287.0
2023-11-10 09:50:00,39.92,39.93,39.81,39.89,116464.0,34.6281,34.6368,34.5327,34.6021,116464.0
2023-11-10 09:55:00,39.9,39.91,39.7,39.8,492578.0,34.6108,34.6195,34.4373,34.5241,492578.0
2023-11-10 10:00:00,39.79,39.8,39.7,39.8,170261.0,34.5154,34.5241,34.4373,34.5241,170261.0
2023-11-10 10:05:00,39.8,39.94,39.79,39.92,84435.0,34.5241,34.6455,34.5154,34.6281,84435.0
2023-11-10 10:10:00,39.93,39.95,39.9,39.93,94247.0,34.6368,34.6542,34.6108,34.6368,94247.0
2023-11-10 10:15:00,39.93,39.96,39.89,39.96,65648.0,34.6368,34.6628,34.6021,34.6628,65648.0
2023-11-10 10:20:00,39.96,39.99,39.92,39.94,74988.0,34.6628,34.6889,34.6281,34.6455,74988.0
2023-11-10 10:25:00,39.94,39.95,39.87,39.89,60945.0,34.6455,34.6542,34.5848,34.6021,60945.0
2023-11-10 10:30:00,39.89,39.89,39.83,39.84,69877.0,34.6021,34.6021,34.5501,34.5588,69877.0
2023-11-10 10:35:00,39.83,39.84,39.78,39.79,50047.0,34.5501,34.5588,34.5067,34.5154,50047.0
2023-11-10 10:40:00,39.78,39.79,39.75,39.79,115571.0,34.5067,34.5154,34.4807,34.5154,115571.0
2023-11-10 10:45:00,39.78,39.87,39.78,39.86,81718.0,34.5067,34.5848,34.5067,34.5761,81718.0
2023-11-10 10:50:00,39.86,39.91,39.85,39.88,88557.0,34.5761,34.6195,34.5674,34.5934,88557.0
2023-11-10 10:55:00,39.89,39.93,39.85,39.86,127375.0,34.6021,34.6368,34.5674,34.5761,127375.0
2023-11-10 11:00:00,39.87,39.97,39.86,39.97,40387.0,34.5848,34.6715,34.5761,34.6715,40387.0
2023-11-10 11:05:00,39.97,40.01,39.91,39.92,54811.0,34.6715,34.7062,34.6195,34.6281,54811.0
2023-11-10 11:10:00,39.91,39.93,39.88,39.9,100571.0,34.6195,34.6368,34.5934,34.6108,100571.0
2023-11-10 11:15:00,39.89,39.9,39.82,39.83,37818.0,34.6021,34.6108,34.5414,34.5501,37818.0
2023-11-10 11:20:00,39.82,39.83,39.78,39.81,123074.0,34.5414,34.5501,34.5067,34.5327,123074.0
2023-11-10 11:25:00,39.81,39.83,39.78,39.83,72182.0,34.5327,34.5501,34.5067,34.5501,72182.0
2023-11-10 11:30:00,39.83,39.86,39.81,39.83,75850.0,34.5501,34.5761,34.5327,34.5501,75850.0
2023-11-10 11:35:00,39.83,39.86,39.8,39.8,100406.0,34.5501,34.5761,34.5241,34.5241,100406.0
2023-11-10 11:40:00,39.8,39.85,39.79,39.85,63167.0,34.5241,34.5674,34.5154,34.5674,63167.0
2023-11-10 11:45:00,39.84,39.86,39.83,39.83,44632.0,34.5588,34.5761,34.5501,34.5501,44632.0
2023-11-10 11:50:00,39.84,39.86,39.82,39.84,48249.0,34.5588,34.5761,34.5414,34.5588,48249.0
2023-11-10 11:55:00,39.84,39.85,39.81,39.82,40895.0,34.5588,34.5674,34.5327,34.5414,40895.0
2023-11-10 12:00:00,39.82,39.87,39.81,39.85,55152.0,34.5414,34.5848,34.5327,34.5674,55152.0
2023-11-10 12:05:00,39.86,39.91,39.85,39.89,61084.0,34.5761,34.6195,34.5674,34.6021,61084.0
2023-11-10 12:10:00,39.88,39.88,39.83,39.84,96711.0,34.5934,34.5934,34.5501,34.5588,96711.0
2023-11-10 12:15:00,39.84,39.88,39.83,39.86,111527.0,34.5588,34.5934,34.5501,34.5761,111527.0
2023-11-10 12:20:00,39.86,39.9,39.84,39.9,44350.0,34.5761,34.6108,34.5588,34.6108,44350.0
2023-11-10 12:25:00,39.9,39.92,39.89,39.92,115595.0,34.6108,34.6281,34.6021,34.6281,115595.0
2023-11-10 12:30:00,39.91,39.97,39.9,39.97,59312.0,34.6195,34.6715,34.6108,34.6715,59312.0
2023-11-10 12:35:00,39.98,40.01,39.96,39.97,54626.0,34.6802,34.7062,34.6628,34.6715,54626.0
2023-11-10 12:40:00,39.97,39.97,39.93,39.95,41356.0,34.6715,34.6715,34.6368,34.6542,41356.0
2023-11-10 12:45:00,39.94,39.95,39.91,39.91,35344.0,34.6455,34.6542,34.6195,34.6195,35344.0
2023-11-10 12:50:00,39.92,39.98,39.91,39.97,37267.0,34.6281,34.6802,34.6195,34.6715,37267.0
2023-11-10 12:55:00,39.98,39.99,39.95,39.98,37947.0,34.6802,34.6889,34.6542,34.6802,37947.0
2023-11-10 13:00:00,39.99,39.99,39.94,39.95,28907.0,34.6889,34.6889,34.6455,34.6542,28907.0
2023-11-10 13:05:00,39.95,39.96,39.92,39.93,69846.0,34.6542,34.6628,34.6281,34.6368,69846.0
2023-11-10 13:10:00,39.94,39.96,39.93,39.96,49305.0,34.6455,34.6628,34.6368,34.6628,49305.0
2023-11-10 13:15:00,39.95,39.96,39.91,39.92,55305.0,34.6542,34.6628,34.6195,34.6281,55305.0
2023-11-10 13:20:00,39.93,39.94,39.91,39.93,52143.0,34.6368,34.6455,34.6195,34.6368,52143.0
2023-11-10 13:25:00,39.93,39.96,39.92,39.95,99474.0,34.6368,34.6628,34.6281,34.6542,99474.0
2023-11-10 13:30:00,39.95,39.98,39.94,39.95,84018.0,34.6542,34.6802,34.6455,34.6542,84018.0
2023-11-10 13:35:00,39.96,39.97,39.93,39.96,62751.0,34.6628,34.6715,34.6368,34.6628,62751.0
2023-11-10 13:40:00,39.96,39.99,39.94,39.97,77842.0,34.6628,34.6889,34.6455,34.6715,77842.0
2023-11-10 13:45:00,39.97,39.99,39.96,39.98,53372.0,34.6715,34.6889,34.6628,34.6802,53372.0
2023-11-10 13:50:00,39.97,40.01,39.96,39.99,61526.0,34.6715,34.7062,34.6628,34.6889,61526.0
2023-11-10 13:55:00,39.99,39.99,39.98,39.98,21949.0,34.6889,34.6889,34.6802,34.6802,21949.0
2023-11-10 14:00:00,39.98,40.03,39.98,40.02,47134.0,34.6802,34.7236,34.6802,34.7149,47134.0
2023-11-10 14:05:00,40.03,40.04,40.01,40.02,40949.0,34.7236,34.7322,34.7062,34.7149,40949.0
2023-11-10 14:10:00,40.03,40.08,40.02,40.06,56092.0,34.7236,34.7669,34.7149,34.7496,56092.0
2023-11-10 14:15:00,40.05,40.07,40.01,40.02,53459.0,34.7409,34.7583,34.7062,34.7149,53459.0
2023-11-10 14:20:00,40.02,40.06,40.02,40.04,43001.0,34.7149,34.7496,34.7149,34.7322,43001.0
2023-11-10 14:25:00,40.05,40.06,40.02,40.03,35331.0,34.7409,34.7496,34.7149,34.7236,35331.0
2023-11-10 14:30:00,40.04,40.05,40.02,40.04,66307.0,34.7322,34.7409,34.7149,34.7322,66307.0
2023-11-10 14:35:00,40.05,40.05,40.02,40.02,54809.0,34.7409,34.7409,34.7149,34.7149,54809.0
2023-11-10 14:40:00,40.02,40.05,40.02,40.05,78094.0,34.7149,34.7409,34.7149,34.7409,78094.0
2023-11-10 14:45:00,40.05,40.06,40.03,40.05,51355.0,34.7409,34.7496,34.7236,34.7409,51355.0
2023-11-10 14:50:00,40.05,40.08,40.04,40.04,87826.0,34.7409,34.7669,34.7322,34.7322,87826.0
2023-11-10 14:55:00,40.04,40.05,40.03,40.04,59407.0,34.7322,34.7409,34.7236,34.7322,59407.0
2023-11-10 15:00:00,40.05,40.08,40.03,40.07,119008.0,34.7409,34.7669,34.7236,34.7583,119008.0
2023-11-10 15:05:00,40.08,40.13,40.07,40.11,82093.0,34.7669,34.8103,34.7583,34.793,82093.0
2023-11-10 15:10:00,40.12,40.14,40.09,40.1,66517.0,34.8016,34.819,34.7756,34.7843,66517.0
2023-11-10 15:15:00,40.1,40.11,40.06,40.09,65070.0,34.7843,34.793,34.7496,34.7756,65070.0
2023-11-10 15:20:00,40.1,40.1,40.06,40.06,55168.0,34.7843,34.7843,34.7496,34.7496,55168.0
2023-11-10 15:25:00,40.06,40.08,39.99,40.08,236635.0,34.7496,34.7669,34.6889,34.7669,236635.0
2023-11-10 15:30:00,40.09,40.12,40.05,40.08,155931.0,34.7756,34.8016,34.7409,34.7669,155931.0
2023-11-10 15:35:00,40.08,40.1,39.99,40.06,369419.0,34.7669,34.7843,34.6889,34.7496,369419.0
2023-11-10 15:40:00,40.06,40.1,40.04,40.08,159617.0,34.7496,34.7843,34.7322,34.7669,159617.0
2023-11-10 15:45:00,40.08,40.18,40.07,40.12,316643.0,34.7669,34.8537,34.7583,34.8016,316643.0
2023-11-10 15:50:00,40.12,40.15,40.07,40.09,355365.0,34.8016,34.8277,34.7583,34.7756,355365.0
2023-11-10 15:55:00,40.09,40.1,39.96,40.05,1800215.0,34.7756,34.7843,34.6628,34.7409,1800215.0
2023-11-13 09:30:00,40.09,40.17,39.96,40.0,203708.0,34.7756,34.845,34.6628,34.6975,203708.0
2023-11-13 09:35:00,39.99,40.07,39.96,40.01,155757.0,34.6889,34.7583,34.6628,34.7062,155757.0
2023-11-13 09:40:00,40.02,40.1,40.02,40.05,127156.0,34.7149,34.7843,34.7149,34.7409,127156.0
2023-11-13 09:45:00,40.05,40.11,40.03,40.05,159453.0,34.7409,34.793,34.7236,34.7409,159453.0
2023-11-13 09:50:00,40.05,40.08,40.04,40.07,94407.0,34.7409,34.7669,34.7322,34.7583,94407.0
2023-11-13 09:55:00,40.08,40.11,40.06,40.07,68083.0,34.7669,34.793,34.7496,34.7583,68083.0
2023-11-13 10:00:00,40.08,40.1,40.02,40.02,134456.0,34.7669,34.7843,34.7149,34.7149,134456.0
2023-11-13 10:05:00,40.03,40.04,40.0,40.04,130559.0,34.7236,34.7322,34.6975,34.7322,130559.0
2023-11-13 10:10:00,40.03,40.04,40.0,40.02,65320.0,34.7236,34.7322,34.6975,34.7149,65320.0
2023-11-13 10:15:00,40.02,40.06,40.01,40.02,47887.0,34.7149,34.7496,34.7062,34.7149,47887.0
2023-11-13 10:20:00,40.02,40.06,40.01,40.03,65593.0,34.7149,34.7496,34.7062,34.7236,65593.0
2023-11-13 10:25:00,40.03,40.05,40.03,40.04,42984.0,34.7236,34.7409,34.7236,34.7322,42984.0
2023-11-13 10:30:00,40.04,40.09,40.02,40.06,168811.0,34.7322,34.7756,34.7149,34.7496,168811.0
2023-11-13 10:35:00,40.06,40.09,40.03,40.06,53784.0,34.7496,34.7756,34.7236,34.7496,53784.0
2023-11-13 10:40:00,40.06,40.06,40.0,40.01,50327.0,34.7496,34.7496,34.6975,34.7062,50327.0
2023-11-13 10:45:00,40.01,40.04,39.98,40.01,121105.0,34.7062,34.7322,34.6802,34.7062,121105.0
2023-11-13 10:50:00,40.01,40.06,40.01,40.02,136797.0,34.7062,34.7496,34.7062,34.7149,136797.0
2023-11-13 10:55:00,40.02,40.03,39.99,40.0,47233.0,34.7149,34.7236,34.6889,34.6975,47233.0
2023-11-13 11:00:00,40.01,40.02,39.99,40.02,40320.0,34.7062,34.7149,34.6889,34.7149,40320.0
2023-11-13 11:05:00,40.02,40.04,39.98,40.0,53384.0,34.7149,34.7322,34.6802,34.6975,53384.0
2023-11-13 11:10:00,40.0,40.04,39.99,40.02,84961.0,34.6975,34.7322,34.6889,34.7149,84961.0
2023-11-13 11:15:00,40.02,40.02,39.97,39.98,75945.0,34.7149,34.7149,34.6715,34.6802,75945.0
2023-11-13 11:20:00,39.99,40.01,39.97,40.01,83952.0,34.6889,34.7062,34.6715,34.7062,83952.0
2023-11-13 11:25:00,40.01,40.03,39.99,40.02,68036.0,34.7062,34.7236,34.6889,34.7149,68036.0
2023-11-13 11:30:00,40.02,40.04,40.0,40.01,45367.0,34.7149,34.7322,34.6975,34.7062,45367.0
2023-11-13 11:35:00,40.01,40.04,40.0,40.02,92303.0,34.7062,34.7322,34.6975,34.7149,92303.0
2023-11-13 11:40:00,40.02,40.03,39.99,40.02,88435.0,34.7149,34.7236,34.6889,34.7149,88435.0
2023-11-13 11:45:00,40.02,40.09,40.02,40.05,217662.0,34.7149,34.7756,34.7149,34.7409,217662.0
2023-11-13 11:50:00,40.05,40.06,40.03,40.04,184349.0,34.7409,34.7496,34.7236,34.7322,184349.0
2023-11-13 11:55:00,40.04,40.07,40.04,40.05,121678.0,34.7322,34.7583,34.7322,34.7409,121678.0
2023-11-13 12:00:00,40.05,40.08,40.03,40.03,95667.0,34.7409,34.7669,34.7236,34.7236,95667.0
2023-11-13 12:05:00,40.04,40.06,40.02,40.03,74222.0,34.7322,34.7496,34.7149,34.7236,74222.0
2023-11-13 12:10:00,40.04,40.04,39.98,40.0,89420.0,34.7322,34.7322,34.6802,34.6975,89420.0
2023-11-13 12:15:00,39.99,40.05,39.99,40.05,65534.0,34.6889,34.7409,34.6889,34.7409,65534.0
2023-11-13 12:20:00,40.05,40.09,40.03,40.06,80653.0,34.7409,34.7756,34.7236,34.7496,80653.0
2023-11-13 12:25:00,40.07,40.16,40.07,40.16,110799.0,34.7583,34.8363,34.7583,34.8363,110799.0
2023-11-13 12:30:00,40.16,40.17,40.11,40.13,60234.0,34.8363,34.845,34.793,34.8103,60234.0
2023-11-13 12:35:00,40.13,40.15,40.11,40.14,175385.0,34.8103,34.8277,34.793,34.819,175385.0
2023-11-13 12:40:00,40.13,40.15,40.13,40.15,54864.0,34.8103,34.8277,34.8103,34.8277,54864.0
2023-11-13 12:45:00,40.15,40.15,40.11,40.14,71952.0,34.8277,34.8277,34.793,34.819,71952.0
2023-11-13 12:50:00,40.14,40.15,40.11,40.12,68368.0,34.819,34.8277,34.793,34.8016,68368.0
2023-11-13 12:55:00,40.12,40.13,40.09,40.12,97577.0,34.8016,34.8103,34.7756,34.8016,97577.0
2023-11-13 13:00:00,40.11,40.13,40.03,40.04,44808.0,34.793,34.8103,34.7236,34.7322,44808.0
2023-11-13 13:05:00,40.04,40.04,40.01,40.02,30485.0,34.7322,34.7322,34.7062,34.7149,30485.0
2023-11-13 13:10:00,40.02,40.03,40.0,40.02,26519.0,34.7149,34.7236,34.6975,34.7149,26519.0
2023-11-13 13:15:00,40.02,40.04,40.01,40.04,27831.0,34.7149,34.7322,34.7062,34.7322,27831.0
2023-11-13 13:20:00,40.03,40.04,40.0,40.02,39906.0,34.7236,34.7322,34.6975,34.7149,39906.0
2023-11-13 13:25:00,40.02,40.03,39.99,40.01,59852.0,34.7149,34.7236,34.6889,34.7062,59852.0
2023-11-13 13:30:00,40.0,40.01,39.96,39.98,38095.0,34.6975,34.7062,34.6628,34.6802,38095.0
2023-11-13 13:35:00,39.98,40.03,39.97,40.03,52485.0,34.6802,34.7236,34.6715,34.7236,52485.0
2023-11-13 13:40:00,40.02,40.07,40.01,40.05,52060.0,34.7149,34.7583,34.7062,34.7409,52060.0
2023-11-13 13:45:00,40.05,40.06,40.01,40.01,90008.0,34.7409,34.7496,34.7062,34.7062,90008.0
2023-11-13 13:50:00,40.02,40.02,39.98,40.01,24736.0,34.7149,34.7149,34.6802,34.7062,24736.0
2023-11-13 13:55:00,40.01,40.01,39.97,39.97,47278.0,34.7062,34.7062,34.6715,34.6715,47278.0
2023-11-13 14:00:00,39.97,40.02,39.94,40.02,139952.0,34.6715,34.7149,34.6455,34.7149,139952.0
2023-11-13 14:05:00,40.02,40.03,39.98,39.99,44738.0,34.7149,34.7236,34.6802,34.6889,44738.0
2023-11-13 14:10:00,40.0,40.0,39.98,39.98,33067.0,34.6975,34.6975,34.6802,34.6802,33067.0
2023-11-13 14:15:00,39.98,39.99,39.96,39.98,73401.0,34.6802,34.6889,34.6628,34.6802,73401.0
2023-11-13 14:20:00,39.98,40.0,39.97,39.99,30333.0,34.6802,34.6975,34.6715,34.6889,30333.0
2023-11-13 14:25:00,40.0,40.01,39.98,40.01,39264.0,34.6975,34.7062,34.6802,34.7062,39264.0
2023-11-13 14:30:00,40.01,40.06,40.01,40.05,57922.0,34.7062,34.7496,34.7062,34.7409,57922.0
2023-11-13 14:35:00,40.05,40.09,40.05,40.05,40413.0,34.7409,34.7756,34.7409,34.7409,40413.0
2023-11-13 14:40:00,40.05,40.07,40.04,40.05,50091.0,34.7409,34.7583,34.7322,34.7409,50091.0
2023-11-13 14:45:00,40.05,40.05,40.03,40.05,28083.0,34.7409,34.7409,34.7236,34.7409,28083.0
2023-11-13 14:50:00,40.05,40.06,40.03,40.03,46012.0,34.7409,34.7496,34.7236,34.7236,46012.0
2023-11-13 14:55:00,40.04,40.05,40.02,40.02,35605.0,34.7322,34.7409,34.7149,34.7149,35605.0
2023-11-13 15:00:00,40.02,40.05,40.02,40.02,40417.0,34.7149,34.7409,34.7149,34.7149,40417.0
2023-11-13 15:05:00,40.02,40.05,40.02,40.05,32137.0,34.7149,34.7409,34.7149,34.7409,32137.0
2023-11-13 15:10:00,40.04,40.05,40.02,40.05,35384.0,34.7322,34.7409,34.7149,34.7409,35384.0
2023-11-13 15:15:00,40.04,40.06,40.03,40.05,78099.0,34.7322,34.7496,34.7236,34.7409,78099.0
2023-11-13 15:20:00,40.05,40.06,40.02,40.05,52003.0,34.7409,34.7496,34.7149,34.7409,52003.0
2023-11-13 15:25:00,40.05,40.06,40.04,40.04,87531.0,34.7409,34.7496,34.7322,34.7322,87531.0
2023-11-13 15:30:00,40.05,40.06,40.02,40.02,63756.0,34.7409,34.7496,34.7149,34.7149,63756.0
2023-11-13 15:35:00,40.02,40.06,40.02,40.05,87396.0,34.7149,34.7496,34.7149,34.7409,87396.0
2023-11-13 15:40:00,40.05,40.06,40.02,40.02,158013.0,34.7409,34.7496,34.7149,34.7149,158013.0
2023-11-13 15:45:00,40.02,40.08,39.99,40.01,1879174.0,34.7149,34.7669,34.6889,34.7062,1879174.0
2023-11-13 15:50:00,40.01,40.06,39.99,40.02,333220.0,34.7062,34.7496,34.6889,34.7149,333220.0
2023-11-13 15:55:00,40.02,40.06,39.99,40.0,893934.0,34.7149,34.7496,34.6889,34.6975,893934.0
2023-11-14 09:30:00,40.23,40.27,40.0,40.05,285686.0,34.8971,34.9318,34.6975,34.7409,285686.0
2023-11-14 09:35:00,40.05,40.08,39.96,40.05,131598.0,34.7409,34.7669,34.6628,34.7409,131598.0
2023-11-14 09:40:00,40.05,40.11,40.0,40.1,105487.0,34.7409,34.793,34.6975,34.7843,105487.0
2023-11-14 09:45:00,40.09,40.14,40.08,40.11,102641.0,34.7756,34.819,34.7669,34.793,102641.0
2023-11-14 09:50:00,40.11,40.11,40.02,40.08,84586.0,34.793,34.793,34.7149,34.7669,84586.0
2023-11-14 09:55:00,40.07,40.14,40.07,40.11,101418.0,34.7583,34.819,34.7583,34.793,101418.0
2023-11-14 10:00:00,40.11,40.13,40.05,40.08,113326.0,34.793,34.8103,34.7409,34.7669,113326.0
2023-11-14 10:05:00,40.07,40.15,40.05,40.14,147186.0,34.7583,34.8277,34.7409,34.819,147186.0
2023-11-14 10:10:00,40.14,40.16,40.1,40.11,164253.0,34.819,34.8363,34.7843,34.793,164253.0
2023-11-14 10:15:00,40.11,40.14,40.09,40.1,86141.0,34.793,34.819,34.7756,34.7843,86141.0
2023-11-14 10:20:00,40.11,40.14,40.08,40.14,184283.0,34.793,34.819,34.7669,34.819,184283.0
2023-11-14 10:25:00,40.14,40.16,40.1,40.12,128247.0,34.819,34.8363,34.7843,34.8016,128247.0
2023-11-14 10:30:00,40.12,40.13,40.08,40.09,77073.0,34.8016,34.8103,34.7669,34.7756,77073.0
2023-11-14 10:35:00,40.08,40.11,40.05,40.11,214246.0,34.7669,34.793,34.7409,34.793,214246.0
2023-11-14 10:40:00,40.11,40.18,40.1,40.18,510763.0,34.793,34.8537,34.7843,34.8537,510763.0
2023-11-14 10:45:00,40.18,40.3,40.17,40.29,104248.0,34.8537,34.9578,34.845,34.9491,104248.0
2023-11-14 10:50:00,40.29,40.31,40.2,40.24,101349.0,34.9491,34.9664,34.871,34.9057,101349.0
2023-11-14 10:55:00,40.25,40.26,40.19,40.2,60117.0,34.9144,34.9231,34.8624,34.871,60117.0
2023-11-14 11:00:00,40.2,40.25,40.19,40.24,79094.0,34.871,34.9144,34.8624,34.9057,79094.0
2023-11-14 11:05:00,40.25,40.28,40.22,40.27,87908.0,34.9144,34.9404,34.8884,34.9318,87908.0
2023-11-14 11:10:00,40.27,40.33,40.26,40.3,90378.0,34.9318,34.9838,34.9231,34.9578,90378.0
2023-11-14 11:15:00,40.3,40.34,40.27,40.29,93094.0,34.9578,34.9925,34.9318,34.9491,93094.0
2023-11-14 11:20:00,40.29,40.33,40.28,40.31,77476.0,34.9491,34.9838,34.9404,34.9664,77476.0
2023-11-14 11:25:00,40.3,40.34,40.3,40.34,42806.0,34.9578,34.9925,34.9578,34.9925,42806.0
2023-11-14 11:30:00,40.34,40.36,40.27,40.27,69950.0,34.9925,35.0098,34.9318,34.9318,69950.0
2023-11-14 11:35:00,40.27,40.28,40.24,40.26,98556.0,34.9318,34.9404,34.9057,34.9231,98556.0
2023-11-14 11:40:00,40.25,40.28,40.25,40.27,31742.0,34.9144,34.9404,34.9144,34.9318,31742.0
2023-11-14 11:45:00,40.28,40.32,40.26,40.27,69603.0,34.9404,34.9751,34.9231,34.9318,69603.0
2023-11-14 11:50:00,40.27,40.28,40.25,40.26,60715.0,34.9318,34.9404,34.9144,34.9231,60715.0
2023-11-14 11:55:00,40.25,40.28,40.24,40.26,44327.0,34.9144,34.9404,34.9057,34.9231,44327.0
2023-11-14 12:00:00,40.26,40.28,40.24,40.26,60831.0,34.9231,34.9404,34.9057,34.9231,60831.0
2023-11-14 12:05:00,40.26,40.27,40.18,40.19,51754.0,34.9231,34.9318,34.8537,34.8624,51754.0
2023-11-14 12:10:00,40.18,40.21,40.15,40.19,39446.0,34.8537,34.8797,34.8277,34.8624,39446.0
2023-11-14 12:15:00,40.19,40.21,40.16,40.18,60202.0,34.8624,34.8797,34.8363,34.8537,60202.0
2023-11-14 12:20:00,40.18,40.18,40.15,40.16,31988.0,34.8537,34.8537,34.8277,34.8363,31988.0
2023-11-14 12:25:00,40.16,40.2,40.16,40.19,30103.0,34.8363,34.871,34.8363,34.8624,30103.0
2023-11-14 12:30:00,40.19,40.19,40.16,40.19,64696.0,34.8624,34.8624,34.8363,34.8624,64696.0
2023-11-14 12:35:00,40.19,40.2,40.18,40.2,82707.0,34.8624,34.871,34.8537,34.871,82707.0
2023-11-14 12:40:00,40.19,40.2,40.15,40.16,59077.0,34.8624,34.871,34.8277,34.8363,59077.0
2023-11-14 12:45:00,40.15,40.18,40.14,40.16,30083.0,34.8277,34.8537,34.819,34.8363,30083.0
2023-11-14 12:50:00,40.16,40.18,40.14,40.16,37019.0,34.8363,34.8537,34.819,34.8363,37019.0
2023-11-14 12:55:00,40.16,40.18,40.16,40.18,34656.0,34.8363,34.8537,34.8363,34.8537,34656.0
2023-11-14 13:00:00,40.18,40.2,40.16,40.2,62807.0,34.8537,34.871,34.8363,34.871,62807.0
2023-11-14 13:05:00,40.19,40.22,40.18,40.19,79361.0,34.8624,34.8884,34.8537,34.8624,79361.0
2023-11-14 13:10:00,40.18,40.18,40.15,40.16,32312.0,34.8537,34.8537,34.8277,34.8363,32312.0
2023-11-14 13:15:00,40.16,40.16,40.12,40.13,42247.0,34.8363,34.8363,34.8016,34.8103,42247.0
2023-11-14 13:20:00,40.14,40.14,40.1,40.13,67579.0,34.819,34.819,34.7843,34.8103,67579.0
2023-11-14 13:25:00,40.12,40.18,40.11,40.18,127210.0,34.8016,34.8537,34.793,34.8537,127210.0
2023-11-14 13:30:00,40.18,40.26,40.18,40.23,322924.0,34.8537,34.9231,34.8537,34.8971,322924.0
2023-11-14 13:35:00,40.24,40.24,40.2,40.23,60184.0,34.9057,34.9057,34.871,34.8971,60184.0
2023-11-14 13:40:00,40.23,40.25,40.2,40.2,62397.0,34.8971,34.9144,34.871,34.871,62397.0
2023-11-14 13:45:00,40.2,40.22,40.19,40.2,44217.0,34.871,34.8884,34.8624,34.871,44217.0
2023-11-14 13:50:00,40.2,40.25,40.2,40.23,44237.0,34.871,34.9144,34.871,34.8971,44237.0
2023-11-14 13:55:00,40.23,40.24,40.2,40.21,72141.0,34.8971,34.9057,34.871,34.8797,72141.0
2023-11-14 14:00:00,40.2,40.28,40.2,40.27,42835.0,34.871,34.9404,34.871,34.9318,42835.0
2023-11-14 14:05:00,40.28,40.3,40.27,40.27,44321.0,34.9404,34.9578,34.9318,34.9318,44321.0
2023-11-14 14:10:00,40.28,40.29,40.22,40.28,66900.0,34.9404,34.9491,34.8884,34.9404,66900.0
2023-11-14 14:15:00,40.29,40.29,40.27,40.27,25380.0,34.9491,34.9491,34.9318,34.9318,25380.0
2023-11-14 14:20:00,40.27,40.3,40.26,40.3,46924.0,34.9318,34.9578,34.9231,34.9578,46924.0
2023-11-14 14:25:00,40.3,40.32,40.28,40.3,57358.0,34.9578,34.9751,34.9404,34.9578,57358.0
2023-11-14 14:30:00,40.3,40.31,40.26,40.28,69983.0,34.9578,34.9664,34.9231,34.9404,69983.0
2023-11-14 14:35:00,40.27,40.28,40.26,40.27,45057.0,34.9318,34.9404,34.9231,34.9318,45057.0
2023-11-14 14:40:00,40.27,40.29,40.27,40.27,63037.0,34.9318,34.9491,34.9318,34.9318,63037.0
2023-11-14 14:45:00,40.27,40.32,40.27,40.3,77469.0,34.9318,34.9751,34.9318,34.9578,77469.0
2023-11-14 14:50:00,40.3,40.31,40.28,40.29,58692.0,34.9578,34.9664,34.9404,34.9491,58692.0
2023-11-14 14:55:00,40.3,40.35,40.29,40.34,70031.0,34.9578,35.0011,34.9491,34.9925,70031.0
2023-11-14 15:00:00,40.33,40.35,40.3,40.3,90219.0,34.9838,35.0011,34.9578,34.9578,90219.0
2023-11-14 15:05:00,40.3,40.35,40.3,40.34,133154.0,34.9578,35.0011,34.9578,34.9925,133154.0
2023-11-14 15:10:00,40.34,40.35,40.31,40.34,73433.0,34.9925,35.0011,34.9664,34.9925,73433.0
2023-11-14 15:15:00,40.34,40.34,40.3,40.32,125633.0,34.9925,34.9925,34.9578,34.9751,125633.0
2023-11-14 15:20:00,40.32,40.38,40.31,40.35,81182.0,34.9751,35.0272,34.9664,35.0011,81182.0
2023-11-14 15:25:00,40.35,40.39,40.33,40.39,70170.0,35.0011,35.0358,34.9838,35.0358,70170.0
2023-11-14 15:30:00,40.39,40.42,40.38,40.38,79651.0,35.0358,35.0619,35.0272,35.0272,79651.0
2023-11-14 15:35:00,40.38,40.39,40.29,40.3,239721.0,35.0272,35.0358,34.9491,34.9578,239721.0
2023-11-14 15:40:00,40.3,40.33,40.27,40.32,190607.0,34.9578,34.9838,34.9318,34.9751,190607.0
2023-11-14 15:45:00,40.32,40.32,40.28,40.3,243818.0,34.9751,34.9751,34.9404,34.9578,243818.0
2023-11-14 15:50:00,40.3,40.3,40.23,40.26,360480.0,34.9578,34.9578,34.8971,34.9231,360480.0
2023-11-14 15:55:00,40.26,40.3,40.19,40.23,1971507.0,34.9231,34.9578,34.8624,34.8971,1971507.0
2023-11-15 09:30:00,40.45,40.49,40.39,40.44,270241.0,35.0879,35.1226,35.0358,35.0792,270241.0
2023-11-15 09:35:00,40.44,40.44,40.32,40.33,52934.0,35.0792,35.0792,34.9751,34.9838,52934.0
2023-11-15 09:40:00,40.33,40.34,40.27,40.28,100332.0,34.9838,34.9925,34.9318,34.9404,100332.0
2023-11-15 09:45:00,40.29,40.32,40.22,40.23,74141.0,34.9491,34.9751,34.8884,34.8971,74141.0
2023-11-15 09:50:00,40.23,40.25,40.19,40.25,108062.0,34.8971,34.9144,34.8624,34.9144,108062.0
2023-11-15 09:55:00,40.25,40.26,40.18,40.26,249441.0,34.9144,34.9231,34.8537,34.9231,249441.0
2023-11-15 10:00:00,40.26,40.28,40.19,40.22,113130.0,34.9231,34.9404,34.8624,34.8884,113130.0
2023-11-15 10:05:00,40.23,40.23,40.19,40.22,266353.0,34.8971,34.8971,34.8624,34.8884,266353.0
2023-11-15 10:10:00,40.22,40.26,40.2,40.25,180986.0,34.8884,34.9231,34.871,34.9144,180986.0
2023-11-15 10:15:00,40.25,40.3,40.24,40.27,244918.0,34.9144,34.9578,34.9057,34.9318,244918.0
2023-11-15 10:20:00,40.27,40.33,40.25,40.32,123253.0,34.9318,34.9838,34.9144,34.9751,123253.0
2023-11-15 10:25:00,40.32,40.48,40.29,40.47,153879.0,34.9751,35.1139,34.9491,35.1052,153879.0
2023-11-15 10:30:00,40.47,40.51,40.42,40.45,78635.0,35.1052,35.1399,35.0619,35.0879,78635.0
2023-11-15 10:35:00,40.45,40.47,40.41,40.47,164790.0,35.0879,35.1052,35.0532,35.1052,164790.0
2023-11-15 10:40:00,40.47,40.51,40.45,40.47,135548.0,35.1052,35.1399,35.0879,35.1052,135548.0
2023-11-15 10:45:00,40.47,40.48,40.4,40.43,71110.0,35.1052,35.1139,35.0445,35.0705,71110.0
2023-11-15 10:50:00,40.44,40.49,40.41,40.43,208181.0,35.0792,35.1226,35.0532,35.0705,208181.0
2023-11-15 10:55:00,40.43,40.45,40.42,40.42,57081.0,35.0705,35.0879,35.0619,35.0619,57081.0
2023-11-15 11:00:00,40.43,40.48,40.42,40.48,147478.0,35.0705,35.1139,35.0619,35.1139,147478.0
2023-11-15 11:05:00,40.48,40.51,40.46,40.48,30636.0,35.1139,35.1399,35.0966,35.1139,30636.0
2023-11-15 11:10:00,40.49,40.52,40.48,40.48,42386.0,35.1226,35.1486,35.1139,35.1139,42386.0
2023-11-15 11:15:00,40.48,40.57,40.48,40.57,160337.0,35.1139,35.192,35.1139,35.192,160337.0
2023-11-15 11:20:00,40.57,40.57,40.52,40.52,57686.0,35.192,35.192,35.1486,35.1486,57686.0
2023-11-15 11:25:00,40.52,40.53,40.47,40.48,50153.0,35.1486,35.1573,35.1052,35.1139,50153.0
2023-11-15 11:30:00,40.47,40.48,40.41,40.43,48622.0,35.1052,35.1139,35.0532,35.0705,48622.0
2023-11-15 11:35:00,40.44,40.45,40.4,40.41,57616.0,35.0792,35.0879,35.0445,35.0532,57616.0
2023-11-15 11:40:00,40.42,40.46,40.37,40.4,50279.0,35.0619,35.0966,35.0185,35.0445,50279.0
2023-11-15 11:45:00,40.4,40.41,40.37,40.4,42877.0,35.0445,35.0532,35.0185,35.0445,42877.0
2023-11-15 11:50:00,40.4,40.44,40.39,40.44,63736.0,35.0445,35.0792,35.0358,35.0792,63736.0
2023-11-15 11:55:00,40.44,40.44,40.4,40.43,46391.0,35.0792,35.0792,35.0445,35.0705,46391.0
2023-11-15 12:00:00,40.43,40.48,40.42,40.48,69724.0,35.0705,35.1139,35.0619,35.1139,69724.0
2023-11-15 12:05:00,40.47,40.48,40.43,40.44,48982.0,35.1052,35.1139,35.0705,35.0792,48982.0
2023-11-15 12:10:00,40.44,40.48,40.42,40.45,44093.0,35.0792,35.1139,35.0619,35.0879,44093.0
2023-11-15 12:15:00,40.44,40.45,40.42,40.44,43946.0,35.0792,35.0879,35.0619,35.0792,43946.0
2023-11-15 12:20:00,40.44,40.45,40.41,40.42,56880.0,35.0792,35.0879,35.0532,35.0619,56880.0
2023-11-15 12:25:00,40.43,40.45,40.41,40.43,25733.0,35.0705,35.0879,35.0532,35.0705,25733.0
2023-11-15 12:30:00,40.42,40.46,40.41,40.46,50146.0,35.0619,35.0966,35.0532,35.0966,50146.0
2023-11-15 12:35:00,40.45,40.47,40.4,40.41,68669.0,35.0879,35.1052,35.0445,35.0532,68669.0
2023-11-15 12:40:00,40.41,40.41,40.36,40.37,43706.0,35.0532,35.0532,35.0098,35.0185,43706.0
2023-11-15 12:45:00,40.37,40.39,40.34,40.39,39834.0,35.0185,35.0358,34.9925,35.0358,39834.0
2023-11-15 12:50:00,40.39,40.42,40.38,40.39,67207.0,35.0358,35.0619,35.0272,35.0358,67207.0
2023-11-15 12:55:00,40.39,40.4,40.37,40.39,27740.0,35.0358,35.0445,35.0185,35.0358,27740.0
2023-11-15 13:00:00,40.39,40.43,40.38,40.43,66077.0,35.0358,35.0705,35.0272,35.0705,66077.0
2023-11-15 13:05:00,40.43,40.43,40.4,40.41,61684.0,35.0705,35.0705,35.0445,35.0532,61684.0
2023-11-15 13:10:00,40.4,40.43,40.38,40.4,56632.0,35.0445,35.0705,35.0272,35.0445,56632.0
2023-11-15 13:15:00,40.4,40.45,40.4,40.45,42172.0,35.0445,35.0879,35.0445,35.0879,42172.0
2023-11-15 13:20:00,40.44,40.5,40.43,40.49,56306.0,35.0792,35.1313,35.0705,35.1226,56306.0
2023-11-15 13:25:00,40.49,40.49,40.47,40.49,33467.0,35.1226,35.1226,35.1052,35.1226,33467.0
2023-11-15 13:30:00,40.48,40.5,40.47,40.49,37744.0,35.1139,35.1313,35.1052,35.1226,37744.0
2023-11-15 13:35:00,40.49,40.51,40.48,40.49,94037.0,35.1226,35.1399,35.1139,35.1226,94037.0
2023-11-15 13:40:00,40.5,40.53,40.49,40.5,50725.0,35.1313,35.1573,35.1226,35.1313,50725.0
2023-11-15 13:45:00,40.5,40.52,40.49,40.52,30590.0,35.1313,35.1486,35.1226,35.1486,30590.0
2023-11-15 13:50:00,40.52,40.52,40.48,40.48,42930.0,35.1486,35.1486,35.1139,35.1139,42930.0
2023-11-15 13:55:00,40.48,40.52,40.48,40.52,21968.0,35.1139,35.1486,35.1139,35.1486,21968.0
2023-11-15 14:00:00,40.52,40.55,40.51,40.55,52714.0,35.1486,35.1746,35.1399,35.1746,52714.0
2023-11-15 14:05:00,40.55,40.56,40.52,40.54,46933.0,35.1746,35.1833,35.1486,35.166,46933.0
2023-11-15 14:10:00,40.54,40.55,40.52,40.52,36849.0,35.166,35.1746,35.1486,35.1486,36849.0
2023-11-15 14:15:00,40.52,40.53,40.48,40.49,38549.0,35.1486,35.1573,35.1139,35.1226,38549.0
2023-11-15 14:20:00,40.49,40.54,40.48,40.53,63186.0,35.1226,35.166,35.1139,35.1573,63186.0
2023-11-15 14:25:00,40.54,40.56,40.51,40.54,45611.0,35.166,35.1833,35.1399,35.166,45611.0
2023-11-15 14:30:00,40.54,40.55,40.52,40.54,33842.0,35.166,35.1746,35.1486,35.166,33842.0
2023-11-15 14:35:00,40.53,40.56,40.53,40.55,42584.0,35.1573,35.1833,35.1573,35.1746,42584.0
2023-11-15 14:40:00,40.55,40.56,40.53,40.56,34424.0,35.1746,35.1833,35.1573,35.1833,34424.0
2023-11-15 14:45:00,40.55,40.56,40.52,40.54,52437.0,35.1746,35.1833,35.1486,35.166,52437.0
2023-11-15 14:50:00,40.54,40.55,40.52,40.54,46486.0,35.166,35.1746,35.1486,35.166,46486.0
2023-11-15 14:55:00,40.54,40.56,40.54,40.55,28151.0,35.166,35.1833,35.166,35.1746,28151.0
2023-11-15 15:00:00,40.55,40.59,40.54,40.58,143632.0,35.1746,35.2093,35.166,35.2007,143632.0
2023-11-15 15:05:00,40.58,40.6,40.56,40.59,57016.0,35.2007,35.218,35.1833,35.2093,57016.0
2023-11-15 15:10:00,40.59,40.59,40.56,40.59,49165.0,35.2093,35.2093,35.1833,35.2093,49165.0
2023-11-15 15:15:00,40.59,40.6,40.56,40.57,68321.0,35.2093,35.218,35.1833,35.192,68321.0
2023-11-15 15:20:00,40.56,40.59,40.55,40.58,43440.0,35.1833,35.2093,35.1746,35.2007,43440.0
2023-11-15 15:25:00,40.57,40.65,40.56,40.65,73041.0,35.192,35.2614,35.1833,35.2614,73041.0
2023-11-15 15:30:00,40.65,40.67,40.63,40.64,85950.0,35.2614,35.2787,35.244,35.2527,85950.0
2023-11-15 15:35:00,40.64,40.69,40.64,40.68,72582.0,35.2527,35.2961,35.2527,35.2874,72582.0
2023-11-15 15:40:00,40.67,40.68,40.64,40.65,112503.0,35.2787,35.2874,35.2527,35.2614,112503.0
2023-11-15 15:45:00,40.64,40.66,40.61,40.66,117499.0,35.2527,35.2701,35.2267,35.2701,117499.0
2023-11-15 15:50:00,40.66,40.66,40.62,40.64,205415.0,35.2701,35.2701,35.2354,35.2527,205415.0
2023-11-15 15:55:00,40.64,40.77,40.62,40.77,595077.0,35.2527,35.3655,35.2354,35.3655,595077.0
2023-11-16 09:30:00,40.7,40.94,40.7,40.84,208157.0,35.3047,35.5129,35.3047,35.4262,208157.0
2023-11-16 09:35:00,40.85,40.87,40.76,40.86,63905.0,35.4349,35.4522,35.3568,35.4435,63905.0
2023-11-16 09:40:00,40.86,40.87,40.79,40.83,67310.0,35.4435,35.4522,35.3828,35.4175,67310.0
2023-11-16 09:45:00,40.85,40.95,40.81,40.83,210919.0,35.4349,35.5216,35.4002,35.4175,210919.0
2023-11-16 09:50:00,40.83,40.84,40.76,40.78,76023.0,35.4175,35.4262,35.3568,35.3741,76023.0
2023-11-16 09:55:00,40.79,40.81,40.71,40.72,57588.0,35.3828,35.4002,35.3134,35.3221,57588.0
2023-11-16 10:00:00,40.72,40.75,40.66,40.68,78623.0,35.3221,35.3481,35.2701,35.2874,78623.0
2023-11-16 10:05:00,40.68,40.73,40.67,40.7,65733.0,35.2874,35.3308,35.2787,35.3047,65733.0
2023-11-16 10:10:00,40.7,40.74,40.69,40.7,34746.0,35.3047,35.3394,35.2961,35.3047,34746.0
2023-11-16 10:15:00,40.7,40.71,40.62,40.63,116449.0,35.3047,35.3134,35.2354,35.244,116449.0
2023-11-16 10:20:00,40.63,40.63,40.57,40.61,38646.0,35.244,35.244,35.192,35.2267,38646.0
2023-11-16 10:25:00,40.61,40.65,40.56,40.58,57259.0,35.2267,35.2614,35.1833,35.2007,57259.0
2023-11-16 10:30:00,40.58,40.59,40.49,40.5,133293.0,35.2007,35.2093,35.1226,35.1313,133293.0
2023-11-16 10:35:00,40.5,40.57,40.49,40.54,58541.0,35.1313,35.192,35.1226,35.166,58541.0
2023-11-16 10:40:00,40.53,40.53,40.42,40.43,67321.0,35.1573,35.1573,35.0619,35.0705,67321.0
2023-11-16 10:45:00,40.43,40.52,40.42,40.5,59409.0,35.0705,35.1486,35.0619,35.1313,59409.0
2023-11-16 10:50:00,40.5,40.52,40.47,40.5,59630.0,35.1313,35.1486,35.1052,35.1313,59630.0
2023-11-16 10:55:00,40.5,40.51,40.47,40.48,56383.0,35.1313,35.1399,35.1052,35.1139,56383.0
2023-11-16 11:00:00,40.48,40.49,40.43,40.44,59382.0,35.1139,35.1226,35.0705,35.0792,59382.0
2023-11-16 11:05:00,40.45,40.47,40.44,40.45,54563.0,35.0879,35.1052,35.0792,35.0879,54563.0
2023-11-16 11:10:00,40.44,40.46,40.4,40.46,39473.0,35.0792,35.0966,35.0445,35.0966,39473.0
2023-11-16 11:15:00,40.46,40.5,40.44,40.48,62677.0,35.0966,35.1313,35.0792,35.1139,62677.0
2023-11-16 11:20:00,40.47,40.49,40.46,40.48,37486.0,35.1052,35.1226,35.0966,35.1139,37486.0
2023-11-16 11:25:00,40.47,40.5,40.46,40.5,35831.0,35.1052,35.1313,35.0966,35.1313,35831.0
2023-11-16 11:30:00,40.5,40.5,40.42,40.43,47984.0,35.1313,35.1313,35.0619,35.0705,47984.0
2023-11-16 11:35:00,40.43,40.5,40.42,40.49,55837.0,35.0705,35.1313,35.0619,35.1226,55837.0
2023-11-16 11:40:00,40.5,40.57,40.49,40.54,89476.0,35.1313,35.192,35.1226,35.166,89476.0
2023-11-16 11:45:00,40.53,40.55,40.49,40.51,53886.0,35.1573,35.1746,35.1226,35.1399,53886.0
2023-11-16 11:50:00,40.51,40.52,40.44,40.45,41218.0,35.1399,35.1486,35.0792,35.0879,41218.0
2023-11-16 11:55:00,40.45,40.46,40.44,40.46,45674.0,35.0879,35.0966,35.0792,35.0966,45674.0
2023-11-16 12:00:00,40.46,40.47,40.44,40.46,46985.0,35.0966,35.1052,35.0792,35.0966,46985.0
2023-11-16 12:05:00,40.45,40.46,40.43,40.45,43796.0,35.0879,35.0966,35.0705,35.0879,43796.0
2023-11-16 12:10:00,40.44,40.47,40.44,40.47,79176.0,35.0792,35.1052,35.0792,35.1052,79176.0
2023-11-16 12:15:00,40.46,40.47,40.42,40.47,64522.0,35.0966,35.1052,35.0619,35.1052,64522.0
2023-11-16 12:20:00,40.47,40.51,40.46,40.51,41191.0,35.1052,35.1399,35.0966,35.1399,41191.0
2023-11-16 12:25:00,40.51,40.52,40.48,40.49,36672.0,35.1399,35.1486,35.1139,35.1226,36672.0
2023-11-16 12:30:00,40.48,40.51,40.47,40.48,36272.0,35.1139,35.1399,35.1052,35.1139,36272.0
2023-11-16 12:35:00,40.48,40.49,40.46,40.47,32877.0,35.1139,35.1226,35.0966,35.1052,32877.0
2023-11-16 12:40:00,40.46,40.49,40.44,40.45,86144.0,35.0966,35.1226,35.0792,35.0879,86144.0
2023-11-16 12:45:00,40.45,40.45,40.42,40.43,49465.0,35.0879,35.0879,35.0619,35.0705,49465.0
2023-11-16 12:50:00,40.42,40.44,40.4,40.41,83395.0,35.0619,35.0792,35.0445,35.0532,83395.0
2023-11-16 12:55:00,40.42,40.42,40.38,40.4,105155.0,35.0619,35.0619,35.0272,35.0445,105155.0
2023-11-16 13:00:00,40.39,40.41,40.32,40.33,97614.0,35.0358,35.0532,34.9751,34.9838,97614.0
2023-11-16 13:05:00,40.32,40.36,40.13,40.21,1484898.0,34.9751,35.0098,34.8103,34.8797,1484898.0
2023-11-16 13:10:00,40.22,40.36,40.21,40.36,98993.0,34.8884,35.0098,34.8797,35.0098,98993.0
2023-11-16 13:15:00,40.36,40.37,40.32,40.33,70358.0,35.0098,35.0185,34.9751,34.9838,70358.0
2023-11-16 13:20:00,40.33,40.34,40.3,40.34,48081.0,34.9838,34.9925,34.9578,34.9925,48081.0
2023-11-16 13:25:00,40.34,40.4,40.33,40.4,66791.0,34.9925,35.0445,34.9838,35.0445,66791.0
2023-11-16 13:30:00,40.39,40.41,40.36,40.37,100536.0,35.0358,35.0532,35.0098,35.0185,100536.0
2023-11-16 13:35:00,40.37,40.42,40.37,40.38,58465.0,35.0185,35.0619,35.0185,35.0272,58465.0
2023-11-16 13:40:00,40.39,40.39,40.31,40.32,45838.0,35.0358,35.0358,34.9664,34.9751,45838.0
2023-11-16 13:45:00,40.32,40.35,40.29,40.3,65198.0,34.9751,35.0011,34.9491,34.9578,65198.0
2023-11-16 13:50:00,40.29,40.36,40.29,40.36,48456.0,34.9491,35.0098,34.9491,35.0098,48456.0
2023-11-16 13:55:00,40.36,40.39,40.33,40.38,57213.0,35.0098,35.0358,34.9838,35.0272,57213.0
2023-11-16 14:00:00,40.38,40.43,40.37,40.43,77179.0,35.0272,35.0705,35.0185,35.0705,77179.0
2023-11-16 14:05:00,40.43,40.46,40.41,40.43,43221.0,35.0705,35.0966,35.0532,35.0705,43221.0
2023-11-16 14:10:00,40.43,40.43,40.36,40.36,48174.0,35.0705,35.0705,35.0098,35.0098,48174.0
2023-11-16 14:15:00,40.37,40.41,40.35,40.41,44752.0,35.0185,35.0532,35.0011,35.0532,44752.0
2023-11-16 14:20:00,40.41,40.47,40.4,40.43,67447.0,35.0532,35.1052,35.0445,35.0705,67447.0
2023-11-16 14:25:00,40.42,40.45,40.4,40.45,46548.0,35.0619,35.0879,35.0445,35.0879,46548.0
2023-11-16 14:30:00,40.45,40.47,40.41,40.43,70769.0,35.0879,35.1052,35.0532,35.0705,70769.0
2023-11-16 14:35:00,40.42,40.45,40.42,40.44,43385.0,35.0619,35.0879,35.0619,35.0792,43385.0
2023-11-16 14:40:00,40.44,40.48,40.43,40.48,65327.0,35.0792,35.1139,35.0705,35.1139,65327.0
2023-11-16 14:45:00,40.48,40.5,40.44,40.46,62560.0,35.1139,35.1313,35.0792,35.0966,62560.0
2023-11-16 14:50:00,40.45,40.47,40.43,40.45,38664.0,35.0879,35.1052,35.0705,35.0879,38664.0
2023-11-16 14:55:00,40.45,40.5,40.44,40.48,54457.0,35.0879,35.1313,35.0792,35.1139,54457.0
2023-11-16 15:00:00,40.48,40.52,40.45,40.46,70757.0,35.1139,35.1486,35.0879,35.0966,70757.0
2023-11-16 15:05:00,40.47,40.47,40.41,40.45,59804.0,35.1052,35.1052,35.0532,35.0879,59804.0
2023-11-16 15:10:00,40.45,40.45,40.41,40.44,57153.0,35.0879,35.0879,35.0532,35.0792,57153.0
2023-11-16 15:15:00,40.45,40.5,40.43,40.49,99228.0,35.0879,35.1313,35.0705,35.1226,99228.0
2023-11-16 15:20:00,40.5,40.52,40.48,40.51,110018.0,35.1313,35.1486,35.1139,35.1399,110018.0
2023-11-16 15:25:00,40.51,40.53,40.5,40.52,102281.0,35.1399,35.1573,35.1313,35.1486,102281.0
2023-11-16 15:30:00,40.52,40.55,40.52,40.54,118076.0,35.1486,35.1746,35.1486,35.166,118076.0
2023-11-16 15:35:00,40.54,40.57,40.53,40.57,110585.0,35.166,35.192,35.1573,35.192,110585.0
2023-11-16 15:40:00,40.57,40.57,40.51,40.54,164807.0,35.192,35.192,35.1399,35.166,164807.0
2023-11-16 15:45:00,40.55,40.58,40.53,40.58,228118.0,35.1746,35.2007,35.1573,35.2007,228118.0
2023-11-16 15:50:00,40.58,40.61,40.56,40.61,265465.0,35.2007,35.2267,35.1833,35.2267,265465.0
2023-11-16 15:55:00,40.6,40.72,40.6,40.7,975598.0,35.218,35.3221,35.218,35.3047,975598.0
2023-11-17 09:30:00,40.8,40.86,40.6,40.61,410866.0,35.3915,35.4435,35.218,35.2267,410866.0
2023-11-17 09:35:00,40.62,40.65,40.56,40.6,48126.0,35.2354,35.2614,35.1833,35.218,48126.0
2023-11-17 09:40:00,40.61,40.64,40.59,40.62,45392.0,35.2267,35.2527,35.2093,35.2354,45392.0
2023-11-17 09:45:00,40.62,40.64,40.57,40.59,64975.0,35.2354,35.2527,35.192,35.2093,64975.0
2023-11-17 09:50:00,40.6,40.6,40.52,40.53,58151.0,35.218,35.218,35.1486,35.1573,58151.0
2023-11-17 09:55:00,40.54,40.56,40.51,40.54,48649.0,35.166,35.1833,35.1399,35.166,48649.0
2023-11-17 10:00:00,40.55,40.63,40.54,40.58,54953.0,35.1746,35.244,35.166,35.2007,54953.0
2023-11-17 10:05:00,40.59,40.59,40.53,40.56,56109.0,35.2093,35.2093,35.1573,35.1833,56109.0
2023-11-17 10:10:00,40.56,40.6,40.56,40.58,24681.0,35.1833,35.218,35.1833,35.2007,24681.0
2023-11-17 10:15:00,40.59,40.65,40.58,40.6,48808.0,35.2093,35.2614,35.2007,35.218,48808.0
2023-11-17 10:20:00,40.6,40.62,40.58,40.59,58497.0,35.218,35.2354,35.2007,35.2093,58497.0
2023-11-17 10:25:00,40.59,40.61,40.57,40.59,39251.0,35.2093,35.2267,35.192,35.2093,39251.0
2023-11-17 10:30:00,40.59,40.59,40.55,40.57,51756.0,35.2093,35.2093,35.1746,35.192,51756.0
2023-11-17 10:35:00,40.56,40.58,40.55,40.57,36099.0,35.1833,35.2007,35.1746,35.192,36099.0
2023-11-17 10:40:00,40.57,40.66,40.56,40.65,53626.0,35.192,35.2701,35.1833,35.2614,53626.0
2023-11-17 10:45:00,40.64,40.7,40.64,40.66,34756.0,35.2527,35.3047,35.2527,35.2701,34756.0
2023-11-17 10:50:00,40.66,40.7,40.65,40.69,35784.0,35.2701,35.3047,35.2614,35.2961,35784.0
2023-11-17 10:55:00,40.69,40.73,40.67,40.71,58810.0,35.2961,35.3308,35.2787,35.3134,58810.0
2023-11-17 11:00:00,40.7,40.75,40.69,40.74,42762.0,35.3047,35.3481,35.2961,35.3394,42762.0
2023-11-17 11:05:00,40.75,40.79,40.73,40.78,63141.0,35.3481,35.3828,35.3308,35.3741,63141.0
2023-11-17 11:10:00,40.78,40.79,40.74,40.76,31166.0,35.3741,35.3828,35.3394,35.3568,31166.0
2023-11-17 11:15:00,40.75,40.76,40.71,40.73,25920.0,35.3481,35.3568,35.3134,35.3308,25920.0
2023-11-17 11:20:00,40.72,40.74,40.71,40.73,24373.0,35.3221,35.3394,35.3134,35.3308,24373.0
2023-11-17 11:25:00,40.74,40.75,40.69,40.69,31541.0,35.3394,35.3481,35.2961,35.2961,31541.0
2023-11-17 11:30:00,40.7,40.7,40.64,40.66,48304.0,35.3047,35.3047,35.2527,35.2701,48304.0
2023-11-17 11:35:00,40.66,40.72,40.65,40.71,33854.0,35.2701,35.3221,35.2614,35.3134,33854.0
2023-11-17 11:40:00,40.71,40.73,40.68,40.69,21604.0,35.3134,35.3308,35.2874,35.2961,21604.0
2023-11-17 11:45:00,40.69,40.7,40.66,40.69,29433.0,35.2961,35.3047,35.2701,35.2961,29433.0
2023-11-17 11:50:00,40.68,40.72,40.68,40.71,26171.0,35.2874,35.3221,35.2874,35.3134,26171.0
2023-11-17 11:55:00,40.7,40.73,40.68,40.72,81820.0,35.3047,35.3308,35.2874,35.3221,81820.0
2023-11-17 12:00:00,40.72,40.78,40.72,40.77,24898.0,35.3221,35.3741,35.3221,35.3655,24898.0
2023-11-17 12:05:00,40.78,40.81,40.76,40.81,48664.0,35.3741,35.4002,35.3568,35.4002,48664.0
2023-11-17 12:10:00,40.82,40.84,40.81,40.83,36494.0,35.4088,35.4262,35.4002,35.4175,36494.0
2023-11-17 12:15:00,40.84,40.85,40.81,40.83,37710.0,35.4262,35.4349,35.4002,35.4175,37710.0
2023-11-17 12:20:00,40.83,40.84,40.81,40.83,29071.0,35.4175,35.4262,35.4002,35.4175,29071.0
2023-11-17 12:25:00,40.83,40.83,40.79,40.82,34131.0,35.4175,35.4175,35.3828,35.4088,34131.0
2023-11-17 12:30:00,40.82,40.87,40.81,40.84,64260.0,35.4088,35.4522,35.4002,35.4262,64260.0
2023-11-17 12:35:00,40.85,40.88,40.85,40.86,46116.0,35.4349,35.4609,35.4349,35.4435,46116.0
2023-11-17 12:40:00,40.87,40.92,40.86,40.91,64863.0,35.4522,35.4956,35.4435,35.4869,64863.0
2023-11-17 12:45:00,40.92,40.93,40.89,40.9,44880.0,35.4956,35.5043,35.4696,35.4782,44880.0
2023-11-17 12:50:00,40.9,40.9,40.87,40.88,41442.0,35.4782,35.4782,35.4522,35.4609,41442.0
2023-11-17 12:55:00,40.88,40.88,40.83,40.85,34886.0,35.4609,35.4609,35.4175,35.4349,34886.0
2023-11-17 13:00:00,40.85,40.85,40.81,40.82,31503.0,35.4349,35.4349,35.4002,35.4088,31503.0
2023-11-17 13:05:00,40.82,40.89,40.81,40.87,78979.0,35.4088,35.4696,35.4002,35.4522,78979.0
2023-11-17 13:10:00,40.87,40.9,40.86,40.9,46128.0,35.4522,35.4782,35.4435,35.4782,46128.0
2023-11-17 13:15:00,40.9,40.97,40.89,40.95,36660.0,35.4782,35.539,35.4696,35.5216,36660.0
2023-11-17 13:20:00,40.96,40.96,40.93,40.94,33845.0,35.5303,35.5303,35.5043,35.5129,33845.0
2023-11-17 13:25:00,40.94,40.95,40.92,40.94,65184.0,35.5129,35.5216,35.4956,35.5129,65184.0
2023-11-17 13:30:00,40.94,40.95,40.93,40.94,90668.0,35.5129,35.5216,35.5043,35.5129,90668.0
2023-11-17 13:35:00,40.94,40.95,40.91,40.91,72011.0,35.5129,35.5216,35.4869,35.4869,72011.0
2023-11-17 13:40:00,40.91,40.95,40.91,40.91,56775.0,35.4869,35.5216,35.4869,35.4869,56775.0
2023-11-17 13:45:00,40.91,40.93,40.89,40.91,66720.0,35.4869,35.5043,35.4696,35.4869,66720.0
2023-11-17 13:50:00,40.91,40.93,40.89,40.93,42577.0,35.4869,35.5043,35.4696,35.5043,42577.0
2023-11-17 13:55:00,40.93,40.93,40.88,40.89,61186.0,35.5043,35.5043,35.4609,35.4696,61186.0
2023-11-17 14:00:00,40.88,40.89,40.84,40.86,33456.0,35.4609,35.4696,35.4262,35.4435,33456.0
2023-11-17 14:05:00,40.86,40.86,40.81,40.84,77016.0,35.4435,35.4435,35.4002,35.4262,77016.0
2023-11-17 14:10:00,40.84,40.84,40.79,40.8,62966.0,35.4262,35.4262,35.3828,35.3915,62966.0
2023-11-17 14:15:00,40.79,40.8,40.77,40.79,66922.0,35.3828,35.3915,35.3655,35.3828,66922.0
2023-11-17 14:20:00,40.78,40.82,40.77,40.8,33393.0,35.3741,35.4088,35.3655,35.3915,33393.0
2023-11-17 14:25:00,40.8,40.82,40.76,40.77,43755.0,35.3915,35.4088,35.3568,35.3655,43755.0
2023-11-17 14:30:00,40.77,40.79,40.75,40.78,35915.0,35.3655,35.3828,35.3481,35.3741,35915.0
2023-11-17 14:35:00,40.79,40.81,40.78,40.79,25772.0,35.3828,35.4002,35.3741,35.3828,25772.0
2023-11-17 14:40:00,40.79,40.83,40.78,40.83,48153.0,35.3828,35.4175,35.3741,35.4175,48153.0
2023-11-17 14:45:00,40.83,40.85,40.81,40.84,37248.0,35.4175,35.4349,35.4002,35.4262,37248.0
2023-11-17 14:50:00,40.84,40.84,40.81,40.82,35971.0,35.4262,35.4262,35.4002,35.4088,35971.0
2023-11-17 14:55:00,40.83,40.84,40.81,40.83,32267.0,35.4175,35.4262,35.4002,35.4175,32267.0
2023-11-17 15:00:00,40.84,40.86,40.83,40.86,23439.0,35.4262,35.4435,35.4175,35.4435,23439.0
2023-11-17 15:05:00,40.85,40.87,40.83,40.87,31714.0,35.4349,35.4522,35.4175,35.4522,31714.0
2023-11-17 15:10:00,40.87,40.87,40.83,40.87,53894.0,35.4522,35.4522,35.4175,35.4522,53894.0
2023-11-17 15:15:00,40.86,40.91,40.85,40.91,51890.0,35.4435,35.4869,35.4349,35.4869,51890.0
2023-11-17 15:20:00,40.91,40.91,40.88,40.91,36022.0,35.4869,35.4869,35.4609,35.4869,36022.0
2023-11-17 15:25:00,40.9,40.94,40.89,40.91,51197.0,35.4782,35.5129,35.4696,35.4869,51197.0
2023-11-17 15:30:00,40.91,40.91,40.81,40.83,102036.0,35.4869,35.4869,35.4002,35.4175,102036.0
2023-11-17 15:35:00,40.83,40.84,40.79,40.8,72524.0,35.4175,35.4262,35.3828,35.3915,72524.0
2023-11-17 15:40:00,40.79,40.79,40.75,40.77,84990.0,35.3828,35.3828,35.3481,35.3655,84990.0
2023-11-17 15:45:00,40.77,40.8,40.73,40.76,130542.0,35.3655,35.3915,35.3308,35.3568,130542.0
2023-11-17 15:50:00,40.76,40.83,40.73,40.82,189009.0,35.3568,35.4175,35.3308,35.4088,189009.0
2023-11-17 15:55:00,40.82,40.83,40.78,40.82,333811.0,35.4088,35.4175,35.3741,35.4088,333811.0
2023-11-20 09:30:00,40.65,40.8,40.65,40.74,235624.0,35.2614,35.3915,35.2614,35.3394,235624.0
2023-11-20 09:35:00,40.75,40.81,40.73,40.76,62805.0,35.3481,35.4002,35.3308,35.3568,62805.0
2023-11-20 09:40:00,40.76,40.77,40.65,40.71,101790.0,35.3568,35.3655,35.2614,35.3134,101790.0
2023-11-20 09:45:00,40.73,40.73,40.65,40.67,58803.0,35.3308,35.3308,35.2614,35.2787,58803.0
2023-11-20 09:50:00,40.68,40.71,40.66,40.68,64716.0,35.2874,35.3134,35.2701,35.2874,64716.0
2023-11-20 09:55:00,40.69,40.69,40.64,40.69,53843.0,35.2961,35.2961,35.2527,35.2961,53843.0
2023-11-20 10:00:00,40.68,40.68,40.63,40.66,45910.0,35.2874,35.2874,35.244,35.2701,45910.0
2023-11-20 10:05:00,40.66,40.81,40.66,40.8,97490.0,35.2701,35.4002,35.2701,35.3915,97490.0
2023-11-20 10:10:00,40.8,40.8,40.74,40.75,57493.0,35.3915,35.3915,35.3394,35.3481,57493.0
2023-11-20 10:15:00,40.75,40.82,40.74,40.78,82825.0,35.3481,35.4088,35.3394,35.3741,82825.0
2023-11-20 10:20:00,40.78,40.85,40.78,40.84,54188.0,35.3741,35.4349,35.3741,35.4262,54188.0
2023-11-20 10:25:00,40.85,40.86,40.78,40.82,134110.0,35.4349,35.4435,35.3741,35.4088,134110.0
2023-11-20 10:30:00,40.82,40.86,40.79,40.85,60089.0,35.4088,35.4435,35.3828,35.4349,60089.0
2023-11-20 10:35:00,40.85,40.86,40.82,40.83,34102.0,35.4349,35.4435,35.4088,35.4175,34102.0
2023-11-20 10:40:00,40.82,40.85,40.79,40.84,48189.0,35.4088,35.4349,35.3828,35.4262,48189.0
2023-11-20 10:45:00,40.84,40.88,40.83,40.87,38635.0,35.4262,35.4609,35.4175,35.4522,38635.0
2023-11-20 10:50:00,40.87,40.91,40.87,40.91,27019.0,35.4522,35.4869,35.4522,35.4869,27019.0
2023-11-20 10:55:00,40.91,40.91,40.85,40.86,36328.0,35.4869,35.4869,35.4349,35.4435,36328.0
2023-11-20 11:00:00,40.86,40.87,40.82,40.85,46164.0,35.4435,35.4522,35.4088,35.4349,46164.0
2023-11-20 11:05:00,40.85,40.86,40.82,40.85,29380.0,35.4349,35.4435,35.4088,35.4349,29380.0
2023-11-20 11:10:00,40.84,40.86,40.81,40.83,37613.0,35.4262,35.4435,35.4002,35.4175,37613.0
2023-11-20 11:15:00,40.83,40.86,40.81,40.82,29111.0,35.4175,35.4435,35.4002,35.4088,29111.0
2023-11-20 11:20:00,40.82,40.82,40.79,40.81,33533.0,35.4088,35.4088,35.3828,35.4002,33533.0
2023-11-20 11:25:00,40.81,40.82,40.78,40.79,34513.0,35.4002,35.4088,35.3741,35.3828,34513.0
2023-11-20 11:30:00,40.79,40.83,40.79,40.83,28566.0,35.3828,35.4175,35.3828,35.4175,28566.0
2023-11-20 11:35:00,40.83,40.85,40.8,40.8,47581.0,35.4175,35.4349,35.3915,35.3915,47581.0
2023-11-20 11:40:00,40.81,40.82,40.77,40.8,25096.0,35.4002,35.4088,35.3655,35.3915,25096.0
2023-11-20 11:45:00,40.8,40.83,40.79,40.82,43534.0,35.3915,35.4175,35.3828,35.4088,43534.0
2023-11-20 11:50:00,40.82,40.82,40.78,40.79,26379.0,35.4088,35.4088,35.3741,35.3828,26379.0
2023-11-20 11:55:00,40.79,40.82,40.78,40.8,51922.0,35.3828,35.4088,35.3741,35.3915,51922.0
2023-11-20 12:00:00,40.81,40.83,40.79,40.8,38685.0,35.4002,35.4175,35.3828,35.3915,38685.0
2023-11-20 12:05:00,40.8,40.82,40.79,40.8,27128.0,35.3915,35.4088,35.3828,35.3915,27128.0
2023-11-20 12:10:00,40.8,40.82,40.78,40.81,28581.0,35.3915,35.4088,35.3741,35.4002,28581.0
2023-11-20 12:15:00,40.8,40.82,40.8,40.8,26224.0,35.3915,35.4088,35.3915,35.3915,26224.0
2023-11-20 12:20:00,40.81,40.82,40.79,40.81,57454.0,35.4002,35.4088,35.3828,35.4002,57454.0
2023-11-20 12:25:00,40.81,40.82,40.8,40.81,25237.0,35.4002,35.4088,35.3915,35.4002,25237.0
2023-11-20 12:30:00,40.81,40.82,40.74,40.74,42278.0,35.4002,35.4088,35.3394,35.3394,42278.0
2023-11-20 12:35:00,40.74,40.76,40.72,40.73,45446.0,35.3394,35.3568,35.3221,35.3308,45446.0
2023-11-20 12:40:00,40.74,40.75,40.72,40.74,32003.0,35.3394,35.3481,35.3221,35.3394,32003.0
2023-11-20 12:45:00,40.74,40.78,40.74,40.76,39285.0,35.3394,35.3741,35.3394,35.3568,39285.0
2023-11-20 12:50:00,40.76,40.78,40.75,40.77,31221.0,35.3568,35.3741,35.3481,35.3655,31221.0
2023-11-20 12:55:00,40.77,40.78,40.75,40.77,29877.0,35.3655,35.3741,35.3481,35.3655,29877.0
2023-11-20 13:00:00,40.77,40.83,40.75,40.8,51098.0,35.3655,35.4175,35.3481,35.3915,51098.0
2023-11-20 13:05:00,40.81,40.81,40.74,40.74,71348.0,35.4002,35.4002,35.3394,35.3394,71348.0
2023-11-20 13:10:00,40.74,40.78,40.74,40.77,40081.0,35.3394,35.3741,35.3394,35.3655,40081.0
2023-11-20 13:15:00,40.78,40.79,40.76,40.78,39299.0,35.3741,35.3828,35.3568,35.3741,39299.0
2023-11-20 13:20:00,40.78,40.81,40.78,40.79,40033.0,35.3741,35.4002,35.3741,35.3828,40033.0
2023-11-20 13:25:00,40.79,40.8,40.77,40.78,19949.0,35.3828,35.3915,35.3655,35.3741,19949.0
2023-11-20 13:30:00,40.77,40.82,40.77,40.81,36887.0,35.3655,35.4088,35.3655,35.4002,36887.0
2023-11-20 13:35:00,40.8,40.85,40.8,40.84,32789.0,35.3915,35.4349,35.3915,35.4262,32789.0
2023-11-20 13:40:00,40.84,40.88,40.82,40.86,47367.0,35.4262,35.4609,35.4088,35.4435,47367.0
2023-11-20 13:45:00,40.87,40.87,40.84,40.86,31407.0,35.4522,35.4522,35.4262,35.4435,31407.0
2023-11-20 13:50:00,40.86,40.89,40.85,40.89,50801.0,35.4435,35.4696,35.4349,35.4696,50801.0
2023-11-20 13:55:00,40.89,40.89,40.85,40.86,57065.0,35.4696,35.4696,35.4349,35.4435,57065.0
2023-11-20 14:00:00,40.86,40.86,40.81,40.84,54818.0,35.4435,35.4435,35.4002,35.4262,54818.0
2023-11-20 14:05:00,40.84,40.87,40.83,40.87,37469.0,35.4262,35.4522,35.4175,35.4522,37469.0
2023-11-20 14:10:00,40.86,40.9,40.86,40.89,31649.0,35.4435,35.4782,35.4435,35.4696,31649.0
2023-11-20 14:15:00,40.88,40.89,40.82,40.84,31765.0,35.4609,35.4696,35.4088,35.4262,31765.0
2023-11-20 14:20:00,40.84,40.85,40.83,40.84,50859.0,35.4262,35.4349,35.4175,35.4262,50859.0
2023-11-20 14:25:00,40.84,40.85,40.82,40.84,41150.0,35.4262,35.4349,35.4088,35.4262,41150.0
2023-11-20 14:30:00,40.84,40.85,40.83,40.84,48394.0,35.4262,35.4349,35.4175,35.4262,48394.0
2023-11-20 14:35:00,40.85,40.89,40.84,40.85,37617.0,35.4349,35.4696,35.4262,35.4349,37617.0
2023-11-20 14:40:00,40.85,40.9,40.85,40.89,36617.0,35.4349,35.4782,35.4349,35.4696,36617.0
2023-11-20 14:45:00,40.89,40.92,40.85,40.85,77094.0,35.4696,35.4956,35.4349,35.4349,77094.0
2023-11-20 14:50:00,40.86,40.88,40.84,40.88,42503.0,35.4435,35.4609,35.4262,35.4609,42503.0
2023-11-20 14:55:00,40.88,40.88,40.85,40.88,61439.0,35.4609,35.4609,35.4349,35.4609,61439.0
2023-11-20 15:00:00,40.87,40.91,40.87,40.9,49828.0,35.4522,35.4869,35.4522,35.4782,49828.0
2023-11-20 15:05:00,40.9,40.91,40.87,40.89,36207.0,35.4782,35.4869,35.4522,35.4696,36207.0
2023-11-20 15:10:00,40.89,40.93,40.88,40.93,49736.0,35.4696,35.5043,35.4609,35.5043,49736.0
2023-11-20 15:15:00,40.93,40.93,40.89,40.93,82777.0,35.5043,35.5043,35.4696,35.5043,82777.0
2023-11-20 15:20:00,40.93,40.93,40.9,40.92,37189.0,35.5043,35.5043,35.4782,35.4956,37189.0
2023-11-20 15:25:00,40.92,40.95,40.91,40.95,52397.0,35.4956,35.5216,35.4869,35.5216,52397.0
2023-11-20 15:30:00,40.95,40.97,40.93,40.94,81095.0,35.5216,35.539,35.5043,35.5129,81095.0
2023-11-20 15:35:00,40.94,40.94,40.87,40.88,65572.0,35.5129,35.5129,35.4522,35.4609,65572.0
2023-11-20 15:40:00,40.88,40.9,40.87,40.89,66096.0,35.4609,35.4782,35.4522,35.4696,66096.0
2023-11-20 15:45:00,40.89,40.89,40.86,40.87,126710.0,35.4696,35.4696,35.4435,35.4522,126710.0
2023-11-20 15:50:00,40.86,40.88,40.84,40.86,142321.0,35.4435,35.4609,35.4262,35.4435,142321.0
2023-11-20 15:55:00,40.86,40.87,40.83,40.84,457077.0,35.4435,35.4522,35.4175,35.4262,457077.0
2023-11-21 09:30:00,40.85,40.94,40.72,40.73,143305.0,35.4349,35.5129,35.3221,35.3308,143305.0
2023-11-21 09:35:00,40.74,40.75,40.58,40.6,112138.0,35.3394,35.3481,35.2007,35.218,112138.0
2023-11-21 09:40:00,40.6,40.66,40.57,40.64,55346.0,35.218,35.2701,35.192,35.2527,55346.0
2023-11-21 09:45:00,40.64,40.75,40.64,40.73,47565.0,35.2527,35.3481,35.2527,35.3308,47565.0
2023-11-21 09:50:00,40.74,40.75,40.7,40.71,36488.0,35.3394,35.3481,35.3047,35.3134,36488.0
2023-11-21 09:55:00,40.71,40.71,40.67,40.69,37328.0,35.3134,35.3134,35.2787,35.2961,37328.0
2023-11-21 10:00:00,40.69,40.74,40.65,40.66,42922.0,35.2961,35.3394,35.2614,35.2701,42922.0
2023-11-21 10:05:00,40.66,40.73,40.61,40.73,46943.0,35.2701,35.3308,35.2267,35.3308,46943.0
2023-11-21 10:10:00,40.73,40.77,40.71,40.77,32770.0,35.3308,35.3655,35.3134,35.3655,32770.0
2023-11-21 10:15:00,40.76,40.8,40.75,40.79,54956.0,35.3568,35.3915,35.3481,35.3828,54956.0
2023-11-21 10:20:00,40.78,40.8,40.75,40.78,39227.0,35.3741,35.3915,35.3481,35.3741,39227.0
2023-11-21 10:25:00,40.78,40.84,40.78,40.84,58643.0,35.3741,35.4262,35.3741,35.4262,58643.0
2023-11-21 10:30:00,40.84,40.87,40.8,40.86,49648.0,35.4262,35.4522,35.3915,35.4435,49648.0
2023-11-21 10:35:00,40.85,40.85,40.8,40.82,54857.0,35.4349,35.4349,35.3915,35.4088,54857.0
2023-11-21 10:40:00,40.81,40.83,40.74,40.79,59501.0,35.4002,35.4175,35.3394,35.3828,59501.0
2023-11-21 10:45:00,40.8,40.8,40.74,40.74,30433.0,35.3915,35.3915,35.3394,35.3394,30433.0
2023-11-21 10:50:00,40.74,40.77,40.74,40.76,30369.0,35.3394,35.3655,35.3394,35.3568,30369.0
2023-11-21 10:55:00,40.76,40.78,40.74,40.77,14361.0,35.3568,35.3741,35.3394,35.3655,14361.0
2023-11-21 11:00:00,40.77,40.82,40.77,40.81,23529.0,35.3655,35.4088,35.3655,35.4002,23529.0
2023-11-21 11:05:00,40.81,40.82,40.77,40.79,28985.0,35.4002,35.4088,35.3655,35.3828,28985.0
2023-11-21 11:10:00,40.79,40.81,40.75,40.76,34389.0,35.3828,35.4002,35.3481,35.3568,34389.0
2023-11-21 11:15:00,40.76,40.76,40.7,40.72,39168.0,35.3568,35.3568,35.3047,35.3221,39168.0
2023-11-21 11:20:00,40.72,40.76,40.71,40.75,23632.0,35.3221,35.3568,35.3134,35.3481,23632.0
2023-11-21 11:25:00,40.75,40.79,40.74,40.79,34888.0,35.3481,35.3828,35.3394,35.3828,34888.0
2023-11-21 11:30:00,40.79,40.85,40.78,40.84,50525.0,35.3828,35.4349,35.3741,35.4262,50525.0
2023-11-21 11:35:00,40.84,40.85,40.8,40.82,33931.0,35.4262,35.4349,35.3915,35.4088,33931.0
2023-11-21 11:40:00,40.81,40.82,40.78,40.79,33334.0,35.4002,35.4088,35.3741,35.3828,33334.0
2023-11-21 11:45:00,40.8,40.81,40.77,40.78,22379.0,35.3915,35.4002,35.3655,35.3741,22379.0
2023-11-21 11:50:00,40.79,40.83,40.78,40.83,29602.0,35.3828,35.4175,35.3741,35.4175,29602.0
2023-11-21 11:55:00,40.82,40.83,40.78,40.79,25375.0,35.4088,35.4175,35.3741,35.3828,25375.0
2023-11-21 12:00:00,40.8,40.81,40.78,40.8,38418.0,35.3915,35.4002,35.3741,35.3915,38418.0
2023-11-21 12:05:00,40.8,40.82,40.78,40.82,17860.0,35.3915,35.4088,35.3741,35.4088,17860.0
2023-11-21 12:10:00,40.82,40.86,40.81,40.84,32870.0,35.4088,35.4435,35.4002,35.4262,32870.0
2023-11-21 12:15:00,40.84,40.84,40.8,40.82,32749.0,35.4262,35.4262,35.3915,35.4088,32749.0
2023-11-21 12:20:00,40.83,40.84,40.79,40.8,20856.0,35.4175,35.4262,35.3828,35.3915,20856.0
2023-11-21 12:25:00,40.8,40.83,40.79,40.83,29118.0,35.3915,35.4175,35.3828,35.4175,29118.0
2023-11-21 12:30:00,40.82,40.85,40.82,40.83,18736.0,35.4088,35.4349,35.4088,35.4175,18736.0
2023-11-21 12:35:00,40.84,40.84,40.81,40.83,20505.0,35.4262,35.4262,35.4002,35.4175,20505.0
2023-11-21 12:40:00,40.83,40.85,40.81,40.85,55492.0,35.4175,35.4349,35.4002,35.4349,55492.0
2023-11-21 12:45:00,40.84,40.85,40.82,40.83,16471.0,35.4262,35.4349,35.4088,35.4175,16471.0
2023-11-21 12:50:00,40.83,40.84,40.82,40.84,11515.0,35.4175,35.4262,35.4088,35.4262,11515.0
2023-11-21 12:55:00,40.83,40.83,40.8,40.8,28319.0,35.4175,35.4175,35.3915,35.3915,28319.0
2023-11-21 13:00:00,40.81,40.81,40.75,40.8,40819.0,35.4002,35.4002,35.3481,35.3915,40819.0
2023-11-21 13:05:00,40.8,40.82,40.79,40.79,33047.0,35.3915,35.4088,35.3828,35.3828,33047.0
2023-11-21 13:10:00,40.79,40.84,40.79,40.84,20285.0,35.3828,35.4262,35.3828,35.4262,20285.0
2023-11-21 13:15:00,40.83,40.84,40.82,40.84,13783.0,35.4175,35.4262,35.4088,35.4262,13783.0
2023-11-21 13:20:00,40.84,40.85,40.82,40.83,24334.0,35.4262,35.4349,35.4088,35.4175,24334.0
2023-11-21 13:25:00,40.84,40.84,40.82,40.83,13870.0,35.4262,35.4262,35.4088,35.4175,13870.0
2023-11-21 13:30:00,40.83,40.86,40.82,40.86,19395.0,35.4175,35.4435,35.4088,35.4435,19395.0
2023-11-21 13:35:00,40.86,40.86,40.84,40.84,34103.0,35.4435,35.4435,35.4262,35.4262,34103.0
2023-11-21 13:40:00,40.84,40.84,40.81,40.82,31321.0,35.4262,35.4262,35.4002,35.4088,31321.0
2023-11-21 13:45:00,40.82,40.83,40.79,40.82,29967.0,35.4088,35.4175,35.3828,35.4088,29967.0
2023-11-21 13:50:00,40.81,40.82,40.75,40.76,40163.0,35.4002,35.4088,35.3481,35.3568,40163.0
2023-11-21 13:55:00,40.76,40.79,40.75,40.77,35785.0,35.3568,35.3828,35.3481,35.3655,35785.0
2023-11-21 14:00:00,40.77,40.78,40.74,40.77,54127.0,35.3655,35.3741,35.3394,35.3655,54127.0
2023-11-21 14:05:00,40.77,40.8,40.77,40.78,28474.0,35.3655,35.3915,35.3655,35.3741,28474.0
2023-11-21 14:10:00,40.78,40.79,40.75,40.76,31507.0,35.3741,35.3828,35.3481,35.3568,31507.0
2023-11-21 14:15:00,40.76,40.78,40.73,40.75,19694.0,35.3568,35.3741,35.3308,35.3481,19694.0
2023-11-21 14:20:00,40.75,40.78,40.75,40.77,29245.0,35.3481,35.3741,35.3481,35.3655,29245.0
2023-11-21 14:25:00,40.77,40.81,40.77,40.81,62773.0,35.3655,35.4002,35.3655,35.4002,62773.0
2023-11-21 14:30:00,40.8,40.83,40.8,40.8,30474.0,35.3915,35.4175,35.3915,35.3915,30474.0
2023-11-21 14:35:00,40.8,40.81,40.76,40.77,25720.0,35.3915,35.4002,35.3568,35.3655,25720.0
2023-11-21 14:40:00,40.77,40.77,40.72,40.72,35870.0,35.3655,35.3655,35.3221,35.3221,35870.0
2023-11-21 14:45:00,40.73,40.75,40.72,40.75,27317.0,35.3308,35.3481,35.3221,35.3481,27317.0
2023-11-21 14:50:00,40.75,40.78,40.75,40.78,32097.0,35.3481,35.3741,35.3481,35.3741,32097.0
2023-11-21 14:55:00,40.79,40.81,40.78,40.81,13608.0,35.3828,35.4002,35.3741,35.4002,13608.0
2023-11-21 15:00:00,40.81,40.85,40.81,40.84,53103.0,35.4002,35.4349,35.4002,35.4262,53103.0
2023-11-21 15:05:00,40.84,40.85,40.82,40.84,28466.0,35.4262,35.4349,35.4088,35.4262,28466.0
2023-11-21 15:10:00,40.84,40.87,40.84,40.86,61409.0,35.4262,35.4522,35.4262,35.4435,61409.0
2023-11-21 15:15:00,40.85,40.87,40.83,40.85,36297.0,35.4349,35.4522,35.4175,35.4349,36297.0
2023-11-21 15:20:00,40.84,40.84,40.81,40.83,36226.0,35.4262,35.4262,35.4002,35.4175,36226.0
2023-11-21 15:25:00,40.83,40.83,40.79,40.8,43415.0,35.4175,35.4175,35.3828,35.3915,43415.0
2023-11-21 15:30:00,40.8,40.81,40.77,40.8,54170.0,35.3915,35.4002,35.3655,35.3915,54170.0
2023-11-21 15:35:00,40.81,40.84,40.8,40.82,71532.0,35.4002,35.4262,35.3915,35.4088,71532.0
2023-11-21 15:40:00,40.83,40.87,40.82,40.84,90091.0,35.4175,35.4522,35.4088,35.4262,90091.0
2023-11-21 15:45:00,40.84,40.85,40.8,40.83,103521.0,35.4262,35.4349,35.3915,35.4175,103521.0
2023-11-21 15:50:00,40.84,40.85,40.79,40.83,166012.0,35.4262,35.4349,35.3828,35.4175,166012.0
2023-11-21 15:55:00,40.83,40.83,40.74,40.74,598611.0,35.4175,35.4175,35.3394,35.3394,598611.0
2023-11-22 09:30:00,40.85,40.93,40.77,40.79,225628.0,35.4349,35.5043,35.3655,35.3828,225628.0
2023-11-22 09:35:00,40.77,40.81,40.74,40.8,57398.0,35.3655,35.4002,35.3394,35.3915,57398.0
2023-11-22 09:40:00,40.8,40.89,40.79,40.86,67113.0,35.3915,35.4696,35.3828,35.4435,67113.0
2023-11-22 09:45:00,40.85,40.92,40.85,40.87,70003.0,35.4349,35.4956,35.4349,35.4522,70003.0
2023-11-22 09:50:00,40.87,40.99,40.86,40.99,151921.0,35.4522,35.5563,35.4435,35.5563,151921.0
2023-11-22 09:55:00,40.98,41.09,40.98,41.08,165508.0,35.5476,35.643,35.5476,35.6344,165508.0
2023-11-22 10:00:00,41.08,41.2,41.04,41.16,125222.0,35.6344,35.7385,35.5997,35.7038,125222.0
2023-11-22 10:05:00,41.16,41.17,41.05,41.14,82695.0,35.7038,35.7124,35.6084,35.6864,82695.0
2023-11-22 10:10:00,41.14,41.16,41.1,41.16,69623.0,35.6864,35.7038,35.6517,35.7038,69623.0
2023-11-22 10:15:00,41.16,41.22,41.15,41.19,96978.0,35.7038,35.7558,35.6951,35.7298,96978.0
2023-11-22 10:20:00,41.2,41.2,41.14,41.18,58572.0,35.7385,35.7385,35.6864,35.7211,58572.0
2023-11-22 10:25:00,41.18,41.2,41.16,41.19,72921.0,35.7211,35.7385,35.7038,35.7298,72921.0
2023-11-22 10:30:00,41.19,41.21,41.13,41.15,49897.0,35.7298,35.7471,35.6777,35.6951,49897.0
2023-11-22 10:35:00,41.14,41.15,41.06,41.08,52556.0,35.6864,35.6951,35.617,35.6344,52556.0
2023-11-22 10:40:00,41.08,41.1,41.04,41.08,46309.0,35.6344,35.6517,35.5997,35.6344,46309.0
2023-11-22 10:45:00,41.08,41.09,41.05,41.05,28468.0,35.6344,35.643,35.6084,35.6084,28468.0
2023-11-22 10:50:00,41.05,41.09,41.03,41.07,35146.0,35.6084,35.643,35.591,35.6257,35146.0
2023-11-22 10:55:00,41.07,41.12,41.05,41.11,56414.0,35.6257,35.6691,35.6084,35.6604,56414.0
2023-11-22 11:00:00,41.12,41.12,41.08,41.09,21777.0,35.6691,35.6691,35.6344,35.643,21777.0
2023-11-22 11:05:00,41.09,41.13,41.08,41.13,26960.0,35.643,35.6777,35.6344,35.6777,26960.0
2023-11-22 11:10:00,41.12,41.15,41.11,41.14,41568.0,35.6691,35.6951,35.6604,35.6864,41568.0
2023-11-22 11:15:00,41.14,41.15,41.11,41.14,47713.0,35.6864,35.6951,35.6604,35.6864,47713.0
2023-11-22 11:20:00,41.14,41.14,41.07,41.11,42237.0,35.6864,35.6864,35.6257,35.6604,42237.0
2023-11-22 11:25:00,41.11,41.12,41.07,41.08,24452.0,35.6604,35.6691,35.6257,35.6344,24452.0
2023-11-22 11:30:00,41.07,41.11,41.07,41.11,19275.0,35.6257,35.6604,35.6257,35.6604,19275.0
2023-11-22 11:35:00,41.11,41.11,41.06,41.07,34712.0,35.6604,35.6604,35.617,35.6257,34712.0
2023-11-22 11:40:00,41.07,41.07,41.02,41.05,123842.0,35.6257,35.6257,35.5823,35.6084,123842.0
2023-11-22 11:45:00,41.05,41.06,41.01,41.01,61364.0,35.6084,35.617,35.5737,35.5737,61364.0
2023-11-22 11:50:00,41.02,41.03,41.01,41.01,69046.0,35.5823,35.591,35.5737,35.5737,69046.0
2023-11-22 11:55:00,41.02,41.04,40.98,41.02,147534.0,35.5823,35.5997,35.5476,35.5823,147534.0
2023-11-22 12:00:00,41.03,41.15,41.02,41.15,84218.0,35.591,35.6951,35.5823,35.6951,84218.0
2023-11-22 12:05:00,41.15,41.16,41.13,41.14,36902.0,35.6951,35.7038,35.6777,35.6864,36902.0
2023-11-22 12:10:00,41.14,41.14,41.04,41.05,42710.0,35.6864,35.6864,35.5997,35.6084,42710.0
2023-11-22 12:15:00,41.05,41.09,41.03,41.09,55334.0,35.6084,35.643,35.591,35.643,55334.0
2023-11-22 12:20:00,41.09,41.13,41.08,41.11,32445.0,35.643,35.6777,35.6344,35.6604,32445.0
2023-11-22 12:25:00,41.11,41.11,41.06,41.07,37270.0,35.6604,35.6604,35.617,35.6257,37270.0
2023-11-22 12:30:00,41.07,41.09,41.0,41.02,47648.0,35.6257,35.643,35.565,35.5823,47648.0
2023-11-22 12:35:00,41.02,41.03,41.0,41.01,27085.0,35.5823,35.591,35.565,35.5737,27085.0
2023-11-22 12:40:00,41.02,41.03,40.99,41.02,33531.0,35.5823,35.591,35.5563,35.5823,33531.0
2023-11-22 12:45:00,41.01,41.02,40.97,40.97,31573.0,35.5737,35.5823,35.539,35.539,31573.0
2023-11-22 12:50:00,40.97,40.99,40.95,40.99,64278.0,35.539,35.5563,35.5216,35.5563,64278.0
2023-11-22 12:55:00,40.98,41.06,40.98,41.05,26327.0,35.5476,35.617,35.5476,35.6084,26327.0
2023-11-22 13:00:00,41.06,41.08,41.05,41.08,35910.0,35.617,35.6344,35.6084,35.6344,35910.0
2023-11-22 13:05:00,41.07,41.11,41.06,41.11,39288.0,35.6257,35.6604,35.617,35.6604,39288.0
2023-11-22 13:10:00,41.1,41.14,41.09,41.13,27937.0,35.6517,35.6864,35.643,35.6777,27937.0
2023-11-22 13:15:00,41.13,41.13,41.09,41.11,32073.0,35.6777,35.6777,35.643,35.6604,32073.0
2023-11-22 13:20:00,41.11,41.13,41.09,41.09,29424.0,35.6604,35.6777,35.643,35.643,29424.0
2023-11-22 13:25:00,41.09,41.12,41.09,41.12,27233.0,35.643,35.6691,35.643,35.6691,27233.0
2023-11-22 13:30:00,41.12,41.12,41.04,41.09,59041.0,35.6691,35.6691,35.5997,35.643,59041.0
2023-11-22 13:35:00,41.09,41.12,41.07,41.1,30324.0,35.643,35.6691,35.6257,35.6517,30324.0
2023-11-22 13:40:00,41.11,41.14,41.1,41.14,22198.0,35.6604,35.6864,35.6517,35.6864,22198.0
2023-11-22 13:45:00,41.13,41.14,41.11,41.12,18282.0,35.6777,35.6864,35.6604,35.6691,18282.0
2023-11-22 13:50:00,41.12,41.13,41.09,41.1,33449.0,35.6691,35.6777,35.643,35.6517,33449.0
2023-11-22 13:55:00,41.09,41.11,41.08,41.08,29582.0,35.643,35.6604,35.6344,35.6344,29582.0
2023-11-22 14:00:00,41.09,41.13,41.09,41.12,36212.0,35.643,35.6777,35.643,35.6691,36212.0
2023-11-22 14:05:00,41.11,41.15,41.11,41.13,23178.0,35.6604,35.6951,35.6604,35.6777,23178.0
2023-11-22 14:10:00,41.14,41.16,41.13,41.14,27297.0,35.6864,35.7038,35.6777,35.6864,27297.0
2023-11-22 14:15:00,41.15,41.15,41.13,41.15,20510.0,35.6951,35.6951,35.6777,35.6951,20510.0
2023-11-22 14:20:00,41.14,41.15,41.14,41.15,25353.0,35.6864,35.6951,35.6864,35.6951,25353.0
2023-11-22 14:25:00,41.15,41.16,41.13,41.15,33975.0,35.6951,35.7038,35.6777,35.6951,33975.0
2023-11-22 14:30:00,41.15,41.16,41.14,41.14,23855.0,35.6951,35.7038,35.6864,35.6864,23855.0
2023-11-22 14:35:00,41.15,41.16,41.1,41.12,49978.0,35.6951,35.7038,35.6517,35.6691,49978.0
2023-11-22 14:40:00,41.12,41.12,41.07,41.09,66265.0,35.6691,35.6691,35.6257,35.643,66265.0
2023-11-22 14:45:00,41.1,41.14,41.09,41.13,26863.0,35.6517,35.6864,35.643,35.6777,26863.0
2023-11-22 14:50:00,41.14,41.15,41.11,41.12,14760.0,35.6864,35.6951,35.6604,35.6691,14760.0
2023-11-22 14:55:00,41.12,41.15,41.09,41.13,64606.0,35.6691,35.6951,35.643,35.6777,64606.0
2023-11-22 15:00:00,41.13,41.16,41.12,41.14,78535.0,35.6777,35.7038,35.6691,35.6864,78535.0
2023-11-22 15:05:00,41.14,41.14,41.07,41.1,55259.0,35.6864,35.6864,35.6257,35.6517,55259.0
2023-11-22 15:10:00,41.11,41.11,41.09,41.11,16749.0,35.6604,35.6604,35.643,35.6604,16749.0
2023-11-22 15:15:00,41.11,41.13,41.1,41.11,34701.0,35.6604,35.6777,35.6517,35.6604,34701.0
2023-11-22 15:20:00,41.11,41.15,41.1,41.15,46466.0,35.6604,35.6951,35.6517,35.6951,46466.0
2023-11-22 15:25:00,41.15,41.16,41.13,41.15,47466.0,35.6951,35.7038,35.6777,35.6951,47466.0
2023-11-22 15:30:00,41.16,41.17,41.13,41.16,44177.0,35.7038,35.7124,35.6777,35.7038,44177.0
2023-11-22 15:35:00,41.16,41.16,41.12,41.16,78530.0,35.7038,35.7038,35.6691,35.7038,78530.0
2023-11-22 15:40:00,41.16,41.17,41.14,41.15,56132.0,35.7038,35.7124,35.6864,35.6951,56132.0
2023-11-22 15:45:00,41.15,41.16,41.12,41.13,108352.0,35.6951,35.7038,35.6691,35.6777,108352.0
2023-11-22 15:50:00,41.13,41.17,41.12,41.15,161982.0,35.6777,35.7124,35.6691,35.6951,161982.0
2023-11-22 15:55:00,41.15,41.2,41.14,41.16,319074.0,35.6951,35.7385,35.6864,35.7038,319074.0
2023-11-24 09:30:00,41.31,41.47,41.31,41.42,181111.0,35.8339,35.9727,35.8339,35.9293,181111.0
2023-11-24 09:35:00,41.42,41.45,41.38,41.41,51185.0,35.9293,35.9553,35.8946,35.9206,51185.0
2023-11-24 09:40:00,41.42,41.44,41.37,41.44,52324.0,35.9293,35.9467,35.8859,35.9467,52324.0
2023-11-24 09:45:00,41.42,41.46,41.41,41.43,56022.0,35.9293,35.964,35.9206,35.938,56022.0
2023-11-24 09:50:00,41.43,41.44,41.36,41.38,42042.0,35.938,35.9467,35.8773,35.8946,42042.0
2023-11-24 09:55:00,41.38,41.39,41.35,41.37,29866.0,35.8946,35.9033,35.8686,35.8859,29866.0
2023-11-24 10:00:00,41.37,41.41,41.32,41.4,76258.0,35.8859,35.9206,35.8426,35.912,76258.0
2023-11-24 10:05:00,41.4,41.42,41.37,41.38,79218.0,35.912,35.9293,35.8859,35.8946,79218.0
2023-11-24 10:10:00,41.39,41.41,41.37,41.41,33803.0,35.9033,35.9206,35.8859,35.9206,33803.0
2023-11-24 10:15:00,41.42,41.46,41.42,41.44,44494.0,35.9293,35.964,35.9293,35.9467,44494.0
2023-11-24 10:20:00,41.44,41.45,41.41,41.41,33869.0,35.9467,35.9553,35.9206,35.9206,33869.0
2023-11-24 10:25:00,41.42,41.43,41.39,41.43,30398.0,35.9293,35.938,35.9033,35.938,30398.0
2023-11-24 10:30:00,41.43,41.46,41.41,41.46,48056.0,35.938,35.964,35.9206,35.964,48056.0
2023-11-24 10:35:00,41.45,41.45,41.4,41.41,39312.0,35.9553,35.9553,35.912,35.9206,39312.0
2023-11-24 10:40:00,41.41,41.42,41.36,41.37,100974.0,35.9206,35.9293,35.8773,35.8859,100974.0
2023-11-24 10:45:00,41.37,41.38,41.35,41.36,44544.0,35.8859,35.8946,35.8686,35.8773,44544.0
2023-11-24 10:50:00,41.36,41.45,41.36,41.44,63395.0,35.8773,35.9553,35.8773,35.9467,63395.0
2023-11-24 10:55:00,41.44,41.44,41.32,41.34,125759.0,35.9467,35.9467,35.8426,35.8599,125759.0
2023-11-24 11:00:00,41.33,41.35,41.3,41.34,52127.0,35.8512,35.8686,35.8252,35.8599,52127.0
2023-11-24 11:05:00,41.34,41.35,41.32,41.34,39092.0,35.8599,35.8686,35.8426,35.8599,39092.0
2023-11-24 11:10:00,41.34,41.36,41.31,41.32,39493.0,35.8599,35.8773,35.8339,35.8426,39493.0
2023-11-24 11:15:00,41.31,41.36,41.3,41.35,88956.0,35.8339,35.8773,35.8252,35.8686,88956.0
2023-11-24 11:20:00,41.36,41.37,41.33,41.34,26086.0,35.8773,35.8859,35.8512,35.8599,26086.0
2023-11-24 11:25:00,41.34,41.35,41.31,41.34,23291.0,35.8599,35.8686,35.8339,35.8599,23291.0
2023-11-24 11:30:00,41.34,41.36,41.33,41.34,31690.0,35.8599,35.8773,35.8512,35.8599,31690.0
2023-11-24 11:35:00,41.33,41.34,41.28,41.31,55598.0,35.8512,35.8599,35.8079,35.8339,55598.0
2023-11-24 11:40:00,41.32,41.35,41.31,41.33,36184.0,35.8426,35.8686,35.8339,35.8512,36184.0
2023-11-24 11:45:00,41.33,41.34,41.3,41.32,40491.0,35.8512,35.8599,35.8252,35.8426,40491.0
2023-11-24 11:50:00,41.32,41.34,41.31,41.33,33688.0,35.8426,35.8599,35.8339,35.8512,33688.0
2023-11-24 11:55:00,41.33,41.35,41.31,41.34,27917.0,35.8512,35.8686,35.8339,35.8599,27917.0
2023-11-24 12:00:00,41.34,41.35,41.29,41.31,46233.0,35.8599,35.8686,35.8165,35.8339,46233.0
2023-11-24 12:05:00,41.32,41.36,41.31,41.34,53001.0,35.8426,35.8773,35.8339,35.8599,53001.0
2023-11-24 12:10:00,41.33,41.35,41.31,41.33,21425.0,35.8512,35.8686,35.8339,35.8512,21425.0
2023-11-24 12:15:00,41.33,41.34,41.31,41.33,34815.0,35.8512,35.8599,35.8339,35.8512,34815.0
2023-11-24 12:20:00,41.33,41.34,41.32,41.33,25509.0,35.8512,35.8599,35.8426,35.8512,25509.0
2023-11-24 12:25:00,41.33,41.35,41.32,41.34,38535.0,35.8512,35.8686,35.8426,35.8599,38535.0
2023-11-24 12:30:00,41.34,41.34,41.31,41.33,29031.0,35.8599,35.8599,35.8339,35.8512,29031.0
2023-11-24 12:35:00,41.34,41.35,41.31,41.34,38795.0,35.8599,35.8686,35.8339,35.8599,38795.0
2023-11-24 12:40:00,41.34,41.36,41.33,41.34,51408.0,35.8599,35.8773,35.8512,35.8599,51408.0
2023-11-24 12:45:00,41.34,41.39,41.33,41.37,65204.0,35.8599,35.9033,35.8512,35.8859,65204.0
2023-11-24 12:50:00,41.36,41.38,41.33,41.38,98263.0,35.8773,35.8946,35.8512,35.8946,98263.0
2023-11-24 12:55:00,41.38,41.48,41.37,41.46,194590.0,35.8946,35.9814,35.8859,35.964,194590.0
2023-11-27 09:30:00,41.44,41.49,41.38,41.42,193389.0,35.9467,35.99,35.8946,35.9293,193389.0
2023-11-27 09:35:00,41.43,41.44,41.36,41.37,93478.0,35.938,35.9467,35.8773,35.8859,93478.0
2023-11-27 09:40:00,41.37,41.38,41.31,41.38,64273.0,35.8859,35.8946,35.8339,35.8946,64273.0
2023-11-27 09:45:00,41.38,41.42,41.35,41.42,77150.0,35.8946,35.9293,35.8686,35.9293,77150.0
2023-11-27 09:50:00,41.41,41.43,41.37,41.42,58802.0,35.9206,35.938,35.8859,35.9293,58802.0
2023-11-27 09:55:00,41.43,41.46,41.4,41.42,38781.0,35.938,35.964,35.912,35.9293,38781.0
2023-11-27 10:00:00,41.41,41.46,41.4,41.46,72234.0,35.9206,35.964,35.912,35.964,72234.0
2023-11-27 10:05:00,41.46,41.5,41.45,41.5,63911.0,35.964,35.9987,35.9553,35.9987,63911.0
2023-11-27 10:10:00,41.5,41.55,41.47,41.55,106794.0,35.9987,36.0421,35.9727,36.0421,106794.0
2023-11-27 10:15:00,41.55,41.59,41.52,41.52,65797.0,36.0421,36.0768,36.016,36.016,65797.0
2023-11-27 10:20:00,41.52,41.59,41.52,41.59,50132.0,36.016,36.0768,36.016,36.0768,50132.0
2023-11-27 10:25:00,41.59,41.61,41.57,41.58,90887.0,36.0768,36.0941,36.0594,36.0681,90887.0
2023-11-27 10:30:00,41.58,41.58,41.47,41.48,81840.0,36.0681,36.0681,35.9727,35.9814,81840.0
2023-11-27 10:35:00,41.48,41.51,41.43,41.44,47270.0,35.9814,36.0074,35.938,35.9467,47270.0
2023-11-27 10:40:00,41.44,41.45,41.43,41.44,33581.0,35.9467,35.9553,35.938,35.9467,33581.0
2023-11-27 10:45:00,41.45,41.45,41.37,41.37,68524.0,35.9553,35.9553,35.8859,35.8859,68524.0
2023-11-27 10:50:00,41.37,41.38,41.35,41.36,48569.0,35.8859,35.8946,35.8686,35.8773,48569.0
2023-11-27 10:55:00,41.36,41.4,41.33,41.38,66852.0,35.8773,35.912,35.8512,35.8946,66852.0
2023-11-27 11:00:00,41.38,41.42,41.35,41.42,28574.0,35.8946,35.9293,35.8686,35.9293,28574.0
2023-11-27 11:05:00,41.41,41.47,41.41,41.46,48496.0,35.9206,35.9727,35.9206,35.964,48496.0
2023-11-27 11:10:00,41.47,41.5,41.46,41.48,33456.0,35.9727,35.9987,35.964,35.9814,33456.0
2023-11-27 11:15:00,41.48,41.49,41.44,41.45,28324.0,35.9814,35.99,35.9467,35.9553,28324.0
2023-11-27 11:20:00,41.46,41.46,41.39,41.41,19982.0,35.964,35.964,35.9033,35.9206,19982.0
2023-11-27 11:25:00,41.41,41.43,41.4,41.43,20195.0,35.9206,35.938,35.912,35.938,20195.0
2023-11-27 11:30:00,41.43,41.43,41.37,41.38,40433.0,35.938,35.938,35.8859,35.8946,40433.0
2023-11-27 11:35:00,41.37,41.39,41.36,41.37,31190.0,35.8859,35.9033,35.8773,35.8859,31190.0
2023-11-27 11:40:00,41.37,41.41,41.36,41.41,58685.0,35.8859,35.9206,35.8773,35.9206,58685.0
2023-11-27 11:45:00,41.41,41.42,41.36,41.4,67129.0,35.9206,35.9293,35.8773,35.912,67129.0
2023-11-27 11:50:00,41.4,41.4,41.37,41.39,34060.0,35.912,35.912,35.8859,35.9033,34060.0
2023-11-27 11:55:00,41.39,41.42,41.37,41.39,63484.0,35.9033,35.9293,35.8859,35.9033,63484.0
2023-11-27 12:00:00,41.39,41.43,41.36,41.43,47358.0,35.9033,35.938,35.8773,35.938,47358.0
2023-11-27 12:05:00,41.43,41.43,41.41,41.42,81209.0,35.938,35.938,35.9206,35.9293,81209.0
2023-11-27 12:10:00,41.41,41.42,41.38,41.39,55940.0,35.9206,35.9293,35.8946,35.9033,55940.0
2023-11-27 12:15:00,41.39,41.4,41.36,41.36,25399.0,35.9033,35.912,35.8773,35.8773,25399.0
2023-11-27 12:20:00,41.36,41.37,41.34,41.36,39982.0,35.8773,35.8859,35.8599,35.8773,39982.0
2023-11-27 12:25:00,41.35,41.36,41.32,41.34,38425.0,35.8686,35.8773,35.8426,35.8599,38425.0
2023-11-27 12:30:00,41.34,41.36,41.33,41.36,42846.0,35.8599,35.8773,35.8512,35.8773,42846.0
2023-11-27 12:35:00,41.36,41.38,41.31,41.33,43336.0,35.8773,35.8946,35.8339,35.8512,43336.0
2023-11-27 12:40:00,41.33,41.36,41.33,41.35,21574.0,35.8512,35.8773,35.8512,35.8686,21574.0
2023-11-27 12:45:00,41.36,41.37,41.34,41.36,39463.0,35.8773,35.8859,35.8599,35.8773,39463.0
2023-11-27 12:50:00,41.35,41.36,41.32,41.32,34762.0,35.8686,35.8773,35.8426,35.8426,34762.0
2023-11-27 12:55:00,41.32,41.33,41.3,41.3,38397.0,35.8426,35.8512,35.8252,35.8252,38397.0
2023-11-27 13:00:00,41.3,41.31,41.27,41.27,78327.0,35.8252,35.8339,35.7992,35.7992,78327.0
2023-11-27 13:05:00,41.27,41.28,41.24,41.27,52763.0,35.7992,35.8079,35.7732,35.7992,52763.0
2023-11-27 13:10:00,41.27,41.3,41.27,41.29,24950.0,35.7992,35.8252,35.7992,35.8165,24950.0
2023-11-27 13:15:00,41.3,41.31,41.27,41.3,83539.0,35.8252,35.8339,35.7992,35.8252,83539.0
2023-11-27 13:20:00,41.3,41.33,41.28,41.32,51160.0,35.8252,35.8512,35.8079,35.8426,51160.0
2023-11-27 13:25:00,41.32,41.33,41.31,41.33,25768.0,35.8426,35.8512,35.8339,35.8512,25768.0
2023-11-27 13:30:00,41.33,41.34,41.3,41.3,34217.0,35.8512,35.8599,35.8252,35.8252,34217.0
2023-11-27 13:35:00,41.3,41.31,41.26,41.27,38362.0,35.8252,35.8339,35.7905,35.7992,38362.0
2023-11-27 13:40:00,41.27,41.29,41.26,41.29,43096.0,35.7992,35.8165,35.7905,35.8165,43096.0
2023-11-27 13:45:00,41.29,41.32,41.28,41.3,33718.0,35.8165,35.8426,35.8079,35.8252,33718.0
2023-11-27 13:50:00,41.3,41.31,41.28,41.28,19645.0,35.8252,35.8339,35.8079,35.8079,19645.0
2023-11-27 13:55:00,41.29,41.3,41.27,41.3,37039.0,35.8165,35.8252,35.7992,35.8252,37039.0
2023-11-27 14:00:00,41.3,41.31,41.28,41.3,50749.0,35.8252,35.8339,35.8079,35.8252,50749.0
2023-11-27 14:05:00,41.3,41.31,41.29,41.3,29998.0,35.8252,35.8339,35.8165,35.8252,29998.0
2023-11-27 14:10:00,41.3,41.33,41.29,41.33,28397.0,35.8252,35.8512,35.8165,35.8512,28397.0
2023-11-27 14:15:00,41.33,41.35,41.32,41.33,36868.0,35.8512,35.8686,35.8426,35.8512,36868.0
2023-11-27 14:20:00,41.33,41.34,41.28,41.29,40014.0,35.8512,35.8599,35.8079,35.8165,40014.0
2023-11-27 14:25:00,41.29,41.32,41.29,41.3,19640.0,35.8165,35.8426,35.8165,35.8252,19640.0
2023-11-27 14:30:00,41.31,41.31,41.28,41.29,36463.0,35.8339,35.8339,35.8079,35.8165,36463.0
2023-11-27 14:35:00,41.29,41.32,41.28,41.32,37777.0,35.8165,35.8426,35.8079,35.8426,37777.0
2023-11-27 14:40:00,41.32,41.33,41.28,41.3,59526.0,35.8426,35.8512,35.8079,35.8252,59526.0
2023-11-27 14:45:00,41.31,41.33,41.29,41.31,47023.0,35.8339,35.8512,35.8165,35.8339,47023.0
2023-11-27 14:50:00,41.31,41.31,41.27,41.3,61527.0,35.8339,35.8339,35.7992,35.8252,61527.0
2023-11-27 14:55:00,41.3,41.32,41.28,41.32,32646.0,35.8252,35.8426,35.8079,35.8426,32646.0
2023-11-27 15:00:00,41.32,41.34,41.31,41.31,46344.0,35.8426,35.8599,35.8339,35.8339,46344.0
2023-11-27 15:05:00,41.32,41.34,41.31,41.32,37341.0,35.8426,35.8599,35.8339,35.8426,37341.0
2023-11-27 15:10:00,41.32,41.34,41.3,41.34,33549.0,35.8426,35.8599,35.8252,35.8599,33549.0
2023-11-27 15:15:00,41.33,41.37,41.32,41.37,35439.0,35.8512,35.8859,35.8426,35.8859,35439.0
2023-11-27 15:20:00,41.37,41.39,41.36,41.39,46082.0,35.8859,35.9033,35.8773,35.9033,46082.0
2023-11-27 15:25:00,41.39,41.4,41.34,41.37,45920.0,35.9033,35.912,35.8599,35.8859,45920.0
2023-11-27 15:30:00,41.37,41.38,41.35,41.37,51508.0,35.8859,35.8946,35.8686,35.8859,51508.0
2023-11-27 15:35:00,41.37,41.43,41.37,41.4,63119.0,35.8859,35.938,35.8859,35.912,63119.0
2023-11-27 15:40:00,41.4,41.42,41.39,41.41,75814.0,35.912,35.9293,35.9033,35.9206,75814.0
2023-11-27 15:45:00,41.42,41.46,41.41,41.43,78696.0,35.9293,35.964,35.9206,35.938,78696.0
2023-11-27 15:50:00,41.44,41.48,41.43,41.45,157828.0,35.9467,35.9814,35.938,35.9553,157828.0
2023-11-27 15:55:00,41.46,41.48,41.41,41.43,332500.0,35.964,35.9814,35.9206,35.938,332500.0
2023-11-28 09:30:00,41.44,41.53,41.42,41.48,136713.0,35.9467,36.0247,35.9293,35.9814,136713.0
2023-11-28 09:35:00,41.47,41.58,41.45,41.55,95899.0,35.9727,36.0681,35.9553,36.0421,95899.0
2023-11-28 09:40:00,41.55,41.62,41.52,41.59,96069.0,36.0421,36.1028,36.016,36.0768,96069.0
2023-11-28 09:45:00,41.58,41.62,41.54,41.61,82776.0,36.0681,36.1028,36.0334,36.0941,82776.0
2023-11-28 09:50:00,41.61,41.63,41.57,41.6,73064.0,36.0941,36.1115,36.0594,36.0854,73064.0
2023-11-28 09:55:00,41.6,41.6,41.52,41.52,56969.0,36.0854,36.0854,36.016,36.016,56969.0
2023-11-28 10:00:00,41.53,41.56,41.51,41.53,47165.0,36.0247,36.0507,36.0074,36.0247,47165.0
2023-11-28 10:05:00,41.53,41.54,41.5,41.54,63154.0,36.0247,36.0334,35.9987,36.0334,63154.0
2023-11-28 10:10:00,41.54,41.6,41.53,41.59,39074.0,36.0334,36.0854,36.0247,36.0768,39074.0
2023-11-28 10:15:00,41.59,41.6,41.56,41.59,56093.0,36.0768,36.0854,36.0507,36.0768,56093.0
2023-11-28 10:20:00,41.59,41.6,41.56,41.57,48461.0,36.0768,36.0854,36.0507,36.0594,48461.0
2023-11-28 10:25:00,41.58,41.58,41.53,41.54,38541.0,36.0681,36.0681,36.0247,36.0334,38541.0
2023-11-28 10:30:00,41.54,41.58,41.53,41.55,53774.0,36.0334,36.0681,36.0247,36.0421,53774.0
2023-11-28 10:35:00,41.55,41.59,41.54,41.58,32048.0,36.0421,36.0768,36.0334,36.0681,32048.0
2023-11-28 10:40:00,41.58,41.62,41.56,41.61,48217.0,36.0681,36.1028,36.0507,36.0941,48217.0
2023-11-28 10:45:00,41.6,41.63,41.57,41.62,57513.0,36.0854,36.1115,36.0594,36.1028,57513.0
2023-11-28 10:50:00,41.62,41.67,41.61,41.66,76544.0,36.1028,36.1462,36.0941,36.1375,76544.0
2023-11-28 10:55:00,41.65,41.71,41.63,41.71,91136.0,36.1288,36.1809,36.1115,36.1809,91136.0
2023-11-28 11:00:00,41.71,41.71,41.67,41.68,51727.0,36.1809,36.1809,36.1462,36.1548,51727.0
2023-11-28 11:05:00,41.68,41.7,41.66,41.69,50923.0,36.1548,36.1722,36.1375,36.1635,50923.0
2023-11-28 11:10:00,41.69,41.7,41.66,41.67,50013.0,36.1635,36.1722,36.1375,36.1462,50013.0
2023-11-28 11:15:00,41.68,41.7,41.67,41.69,46258.0,36.1548,36.1722,36.1462,36.1635,46258.0
2023-11-28 11:20:00,41.69,41.72,41.68,41.71,69121.0,36.1635,36.1895,36.1548,36.1809,69121.0
2023-11-28 11:25:00,41.71,41.71,41.68,41.69,32430.0,36.1809,36.1809,36.1548,36.1635,32430.0
2023-11-28 11:30:00,41.69,41.75,41.67,41.75,97298.0,36.1635,36.2156,36.1462,36.2156,97298.0
2023-11-28 11:35:00,41.75,41.76,41.72,41.72,76992.0,36.2156,36.2242,36.1895,36.1895,76992.0
2023-11-28 11:40:00,41.73,41.77,41.73,41.76,50412.0,36.1982,36.2329,36.1982,36.2242,50412.0
2023-11-28 11:45:00,41.77,41.81,41.76,41.8,64264.0,36.2329,36.2676,36.2242,36.2589,64264.0
2023-11-28 11:50:00,41.8,41.81,41.77,41.81,53694.0,36.2589,36.2676,36.2329,36.2676,53694.0
2023-11-28 11:55:00,41.8,41.81,41.76,41.77,85313.0,36.2589,36.2676,36.2242,36.2329,85313.0
2023-11-28 12:00:00,41.77,41.79,41.74,41.77,51397.0,36.2329,36.2503,36.2069,36.2329,51397.0
2023-11-28 12:05:00,41.76,41.78,41.73,41.78,36100.0,36.2242,36.2416,36.1982,36.2416,36100.0
2023-11-28 12:10:00,41.78,41.79,41.77,41.77,22437.0,36.2416,36.2503,36.2329,36.2329,22437.0
2023-11-28 12:15:00,41.78,41.79,41.69,41.69,65435.0,36.2416,36.2503,36.1635,36.1635,65435.0
2023-11-28 12:20:00,41.69,41.74,41.67,41.73,63663.0,36.1635,36.2069,36.1462,36.1982,63663.0
2023-11-28 12:25:00,41.73,41.75,41.7,41.74,54386.0,36.1982,36.2156,36.1722,36.2069,54386.0
2023-11-28 12:30:00,41.73,41.74,41.69,41.73,35999.0,36.1982,36.2069,36.1635,36.1982,35999.0
2023-11-28 12:35:00,41.73,41.76,41.73,41.75,28855.0,36.1982,36.2242,36.1982,36.2156,28855.0
2023-11-28 12:40:00,41.75,41.76,41.74,41.75,29833.0,36.2156,36.2242,36.2069,36.2156,29833.0
2023-11-28 12:45:00,41.75,41.77,41.74,41.75,26957.0,36.2156,36.2329,36.2069,36.2156,26957.0
2023-11-28 12:50:00,41.75,41.78,41.73,41.74,50594.0,36.2156,36.2416,36.1982,36.2069,50594.0
2023-11-28 12:55:00,41.74,41.74,41.73,41.73,16125.0,36.2069,36.2069,36.1982,36.1982,16125.0
2023-11-28 13:00:00,41.74,41.75,41.69,41.73,57808.0,36.2069,36.2156,36.1635,36.1982,57808.0
2023-11-28 13:05:00,41.73,41.75,41.72,41.75,19466.0,36.1982,36.2156,36.1895,36.2156,19466.0
2023-11-28 13:10:00,41.75,41.75,41.72,41.74,26168.0,36.2156,36.2156,36.1895,36.2069,26168.0
2023-11-28 13:15:00,41.73,41.74,41.71,41.73,30910.0,36.1982,36.2069,36.1809,36.1982,30910.0
2023-11-28 13:20:00,41.74,41.75,41.7,41.73,61513.0,36.2069,36.2156,36.1722,36.1982,61513.0
2023-11-28 13:25:00,41.74,41.78,41.72,41.77,49103.0,36.2069,36.2416,36.1895,36.2329,49103.0
2023-11-28 13:30:00,41.78,41.79,41.74,41.75,64942.0,36.2416,36.2503,36.2069,36.2156,64942.0
2023-11-28 13:35:00,41.75,41.77,41.7,41.73,77540.0,36.2156,36.2329,36.1722,36.1982,77540.0
2023-11-28 13:40:00,41.73,41.73,41.7,41.72,36839.0,36.1982,36.1982,36.1722,36.1895,36839.0
2023-11-28 13:45:00,41.73,41.75,41.71,41.74,36460.0,36.1982,36.2156,36.1809,36.2069,36460.0
2023-11-28 13:50:00,41.75,41.76,41.74,41.75,35795.0,36.2156,36.2242,36.2069,36.2156,35795.0
2023-11-28 13:55:00,41.75,41.75,41.71,41.71,32569.0,36.2156,36.2156,36.1809,36.1809,32569.0
2023-11-28 14:00:00,41.72,41.72,41.69,41.71,42629.0,36.1895,36.1895,36.1635,36.1809,42629.0
2023-11-28 14:05:00,41.7,41.73,41.69,41.7,29405.0,36.1722,36.1982,36.1635,36.1722,29405.0
2023-11-28 14:10:00,41.7,41.73,41.69,41.73,70882.0,36.1722,36.1982,36.1635,36.1982,70882.0
2023-11-28 14:15:00,41.73,41.76,41.72,41.75,55103.0,36.1982,36.2242,36.1895,36.2156,55103.0
2023-11-28 14:20:00,41.75,41.75,41.71,41.73,41426.0,36.2156,36.2156,36.1809,36.1982,41426.0
2023-11-28 14:25:00,41.73,41.74,41.7,41.73,32091.0,36.1982,36.2069,36.1722,36.1982,32091.0
2023-11-28 14:30:00,41.73,41.77,41.73,41.77,25647.0,36.1982,36.2329,36.1982,36.2329,25647.0
2023-11-28 14:35:00,41.77,41.81,41.76,41.81,44850.0,36.2329,36.2676,36.2242,36.2676,44850.0
2023-11-28 14:40:00,41.8,41.81,41.78,41.8,39211.0,36.2589,36.2676,36.2416,36.2589,39211.0
2023-11-28 14:45:00,41.8,41.86,41.8,41.84,135641.0,36.2589,36.311,36.2589,36.2936,135641.0
2023-11-28 14:50:00,41.84,41.87,41.84,41.87,47055.0,36.2936,36.3197,36.2936,36.3197,47055.0
2023-11-28 14:55:00,41.87,41.9,41.86,41.87,52984.0,36.3197,36.3457,36.311,36.3197,52984.0
2023-11-28 15:00:00,41.87,41.89,41.86,41.87,64424.0,36.3197,36.337,36.311,36.3197,64424.0
2023-11-28 15:05:00,41.87,41.92,41.86,41.9,109151.0,36.3197,36.363,36.311,36.3457,109151.0
2023-11-28 15:10:00,41.91,41.95,41.9,41.94,60766.0,36.3543,36.389,36.3457,36.3804,60766.0
2023-11-28 15:15:00,41.95,41.96,41.92,41.94,130190.0,36.389,36.3977,36.363,36.3804,130190.0
2023-11-28 15:20:00,41.95,42.0,41.93,42.0,91761.0,36.389,36.4324,36.3717,36.4324,91761.0
2023-11-28 15:25:00,41.99,42.0,41.94,41.97,82746.0,36.4237,36.4324,36.3804,36.4064,82746.0
2023-11-28 15:30:00,41.97,41.97,41.9,41.91,63180.0,36.4064,36.4064,36.3457,36.3543,63180.0
2023-11-28 15:35:00,41.9,41.91,41.86,41.89,98408.0,36.3457,36.3543,36.311,36.337,98408.0
2023-11-28 15:40:00,41.89,41.93,41.88,41.9,95733.0,36.337,36.3717,36.3283,36.3457,95733.0
2023-11-28 15:45:00,41.9,41.94,41.89,41.9,143446.0,36.3457,36.3804,36.337,36.3457,143446.0
2023-11-28 15:50:00,41.9,41.91,41.79,41.8,225615.0,36.3457,36.3543,36.2503,36.2589,225615.0
2023-11-28 15:55:00,41.8,41.84,41.79,41.83,410552.0,36.2589,36.2936,36.2503,36.285,410552.0
2023-11-29 09:30:00,41.88,41.91,41.79,41.79,194349.0,36.3283,36.3543,36.2503,36.2503,194349.0
2023-11-29 09:35:00,41.79,41.86,41.78,41.84,79561.0,36.2503,36.311,36.2416,36.2936,79561.0
2023-11-29 09:40:00,41.84,41.9,41.81,41.82,76064.0,36.2936,36.3457,36.2676,36.2763,76064.0
2023-11-29 09:45:00,41.82,41.9,41.78,41.9,75954.0,36.2763,36.3457,36.2416,36.3457,75954.0
2023-11-29 09:50:00,41.9,41.93,41.89,41.9,67407.0,36.3457,36.3717,36.337,36.3457,67407.0
2023-11-29 09:55:00,41.9,41.93,41.88,41.91,65417.0,36.3457,36.3717,36.3283,36.3543,65417.0
2023-11-29 10:00:00,41.91,41.95,41.87,41.92,58505.0,36.3543,36.389,36.3197,36.363,58505.0
2023-11-29 10:05:00,41.92,41.98,41.91,41.96,40274.0,36.363,36.4151,36.3543,36.3977,40274.0
2023-11-29 10:10:00,41.96,41.97,41.89,41.89,52367.0,36.3977,36.4064,36.337,36.337,52367.0
2023-11-29 10:15:00,41.9,41.92,41.86,41.88,47120.0,36.3457,36.363,36.311,36.3283,47120.0
2023-11-29 10:20:00,41.88,41.88,41.82,41.84,51889.0,36.3283,36.3283,36.2763,36.2936,51889.0
2023-11-29 10:25:00,41.83,41.86,41.82,41.84,48343.0,36.285,36.311,36.2763,36.2936,48343.0
2023-11-29 10:30:00,41.83,41.86,41.82,41.84,30495.0,36.285,36.311,36.2763,36.2936,30495.0
2023-11-29 10:35:00,41.84,41.87,41.84,41.86,24732.0,36.2936,36.3197,36.2936,36.311,24732.0
2023-11-29 10:40:00,41.87,41.9,41.85,41.87,25797.0,36.3197,36.3457,36.3023,36.3197,25797.0
2023-11-29 10:45:00,41.87,41.89,41.86,41.88,33376.0,36.3197,36.337,36.311,36.3283,33376.0
2023-11-29 10:50:00,41.88,41.93,41.88,41.91,43417.0,36.3283,36.3717,36.3283,36.3543,43417.0
2023-11-29 10:55:00,41.91,41.93,41.84,41.85,39456.0,36.3543,36.3717,36.2936,36.3023,39456.0
2023-11-29 11:00:00,41.85,41.86,41.83,41.84,39439.0,36.3023,36.311,36.285,36.2936,39439.0
2023-11-29 11:05:00,41.84,41.85,41.82,41.83,35654.0,36.2936,36.3023,36.2763,36.285,35654.0
2023-11-29 11:10:00,41.83,41.84,41.8,41.81,51011.0,36.285,36.2936,36.2589,36.2676,51011.0
2023-11-29 11:15:00,41.81,41.82,41.78,41.81,50369.0,36.2676,36.2763,36.2416,36.2676,50369.0
2023-11-29 11:20:00,41.81,41.83,41.79,41.83,31439.0,36.2676,36.285,36.2503,36.285,31439.0
2023-11-29 11:25:00,41.83,41.83,41.78,41.8,29483.0,36.285,36.285,36.2416,36.2589,29483.0
2023-11-29 11:30:00,41.8,41.81,41.75,41.76,57757.0,36.2589,36.2676,36.2156,36.2242,57757.0
2023-11-29 11:35:00,41.75,41.76,41.7,41.71,93335.0,36.2156,36.2242,36.1722,36.1809,93335.0
2023-11-29 11:40:00,41.71,41.76,41.69,41.76,82200.0,36.1809,36.2242,36.1635,36.2242,82200.0
2023-11-29 11:45:00,41.75,41.77,41.74,41.75,33220.0,36.2156,36.2329,36.2069,36.2156,33220.0
2023-11-29 11:50:00,41.74,41.79,41.73,41.79,33724.0,36.2069,36.2503,36.1982,36.2503,33724.0
2023-11-29 11:55:00,41.78,41.82,41.77,41.82,42842.0,36.2416,36.2763,36.2329,36.2763,42842.0
2023-11-29 12:00:00,41.82,41.83,41.81,41.83,23499.0,36.2763,36.285,36.2676,36.285,23499.0
2023-11-29 12:05:00,41.83,41.87,41.82,41.85,27426.0,36.285,36.3197,36.2763,36.3023,27426.0
2023-11-29 12:10:00,41.85,41.87,41.85,41.87,23180.0,36.3023,36.3197,36.3023,36.3197,23180.0
2023-11-29 12:15:00,41.87,41.87,41.84,41.86,10861.0,36.3197,36.3197,36.2936,36.311,10861.0
2023-11-29 12:20:00,41.85,41.9,41.85,41.88,61511.0,36.3023,36.3457,36.3023,36.3283,61511.0
2023-11-29 12:25:00,41.87,41.9,41.85,41.9,24154.0,36.3197,36.3457,36.3023,36.3457,24154.0
2023-11-29 12:30:00,41.89,41.92,41.88,41.91,41883.0,36.337,36.363,36.3283,36.3543,41883.0
2023-11-29 12:35:00,41.9,41.91,41.88,41.89,20521.0,36.3457,36.3543,36.3283,36.337,20521.0
2023-11-29 12:40:00,41.89,41.9,41.86,41.87,18673.0,36.337,36.3457,36.311,36.3197,18673.0
2023-11-29 12:45:00,41.86,41.87,41.84,41.85,17580.0,36.311,36.3197,36.2936,36.3023,17580.0
2023-11-29 12:50:00,41.85,41.85,41.82,41.82,42501.0,36.3023,36.3023,36.2763,36.2763,42501.0
2023-11-29 12:55:00,41.82,41.83,41.82,41.83,11313.0,36.2763,36.285,36.2763,36.285,11313.0
2023-11-29 13:00:00,41.82,41.83,41.79,41.8,39649.0,36.2763,36.285,36.2503,36.2589,39649.0
2023-11-29 13:05:00,41.8,41.82,41.79,41.81,39075.0,36.2589,36.2763,36.2503,36.2676,39075.0
2023-11-29 13:10:00,41.8,41.82,41.79,41.8,19614.0,36.2589,36.2763,36.2503,36.2589,19614.0
2023-11-29 13:15:00,41.81,41.82,41.79,41.82,40136.0,36.2676,36.2763,36.2503,36.2763,40136.0
2023-11-29 13:20:00,41.82,41.83,41.81,41.81,24011.0,36.2763,36.285,36.2676,36.2676,24011.0
2023-11-29 13:25:00,41.81,41.83,41.8,41.82,29133.0,36.2676,36.285,36.2589,36.2763,29133.0
2023-11-29 13:30:00,41.82,41.82,41.75,41.77,85235.0,36.2763,36.2763,36.2156,36.2329,85235.0
2023-11-29 13:35:00,41.77,41.83,41.77,41.83,33795.0,36.2329,36.285,36.2329,36.285,33795.0
2023-11-29 13:40:00,41.82,41.84,41.82,41.82,21911.0,36.2763,36.2936,36.2763,36.2763,21911.0
2023-11-29 13:45:00,41.83,41.86,41.82,41.86,16233.0,36.285,36.311,36.2763,36.311,16233.0
2023-11-29 13:50:00,41.86,41.87,41.84,41.87,26048.0,36.311,36.3197,36.2936,36.3197,26048.0
2023-11-29 13:55:00,41.87,41.88,41.86,41.87,24923.0,36.3197,36.3283,36.311,36.3197,24923.0
2023-11-29 14:00:00,41.87,41.9,41.86,41.88,21138.0,36.3197,36.3457,36.311,36.3283,21138.0
2023-11-29 14:05:00,41.88,41.92,41.87,41.91,37794.0,36.3283,36.363,36.3197,36.3543,37794.0
2023-11-29 14:10:00,41.91,41.91,41.86,41.88,39811.0,36.3543,36.3543,36.311,36.3283,39811.0
2023-11-29 14:15:00,41.87,41.88,41.85,41.85,26785.0,36.3197,36.3283,36.3023,36.3023,26785.0
2023-11-29 14:20:00,41.85,41.88,41.84,41.88,17683.0,36.3023,36.3283,36.2936,36.3283,17683.0
2023-11-29 14:25:00,41.88,41.89,41.87,41.87,22534.0,36.3283,36.337,36.3197,36.3197,22534.0
2023-11-29 14:30:00,41.88,41.89,41.86,41.87,20167.0,36.3283,36.337,36.311,36.3197,20167.0
2023-11-29 14:35:00,41.86,41.88,41.85,41.86,27100.0,36.311,36.3283,36.3023,36.311,27100.0
2023-11-29 14:40:00,41.86,41.88,41.84,41.85,19784.0,36.311,36.3283,36.2936,36.3023,19784.0
2023-11-29 14:45:00,41.85,41.86,41.84,41.86,20859.0,36.3023,36.311,36.2936,36.311,20859.0
2023-11-29 14:50:00,41.86,41.86,41.83,41.84,41139.0,36.311,36.311,36.285,36.2936,41139.0
2023-11-29 14:55:00,41.84,41.88,41.84,41.88,19203.0,36.2936,36.3283,36.2936,36.3283,19203.0
2023-11-29 15:00:00,41.88,41.91,41.87,41.89,47728.0,36.3283,36.3543,36.3197,36.337,47728.0
2023-11-29 15:05:00,41.88,41.89,41.84,41.85,43013.0,36.3283,36.337,36.2936,36.3023,43013.0
2023-11-29 15:10:00,41.85,41.86,41.82,41.83,40483.0,36.3023,36.311,36.2763,36.285,40483.0
2023-11-29 15:15:00,41.83,41.84,41.81,41.82,54230.0,36.285,36.2936,36.2676,36.2763,54230.0
2023-11-29 15:20:00,41.83,41.83,41.81,41.82,24739.0,36.285,36.285,36.2676,36.2763,24739.0
2023-11-29 15:25:00,41.81,41.82,41.78,41.8,41579.0,36.2676,36.2763,36.2416,36.2589,41579.0
2023-11-29 15:30:00,41.8,41.81,41.78,41.8,41183.0,36.2589,36.2676,36.2416,36.2589,41183.0
2023-11-29 15:35:00,41.8,41.81,41.78,41.79,26171.0,36.2589,36.2676,36.2416,36.2503,26171.0
2023-11-29 15:40:00,41.79,41.79,41.75,41.78,62161.0,36.2503,36.2503,36.2156,36.2416,62161.0
2023-11-29 15:45:00,41.79,41.79,41.75,41.77,68568.0,36.2503,36.2503,36.2156,36.2329,68568.0
2023-11-29 15:50:00,41.77,41.79,41.76,41.77,66749.0,36.2329,36.2503,36.2242,36.2329,66749.0
2023-11-29 15:55:00,41.77,41.79,41.75,41.75,216285.0,36.2329,36.2503,36.2156,36.2156,216285.0
2023-11-30 09:30:00,41.91,41.95,41.82,41.86,113697.0,36.3543,36.389,36.2763,36.311,113697.0
2023-11-30 09:35:00,41.85,41.88,41.82,41.84,57148.0,36.3023,36.3283,36.2763,36.2936,57148.0
2023-11-30 09:40:00,41.84,41.88,41.78,41.8,53491.0,36.2936,36.3283,36.2416,36.2589,53491.0
2023-11-30 09:45:00,41.81,41.83,41.74,41.83,67488.0,36.2676,36.285,36.2069,36.285,67488.0
2023-11-30 09:50:00,41.83,41.91,41.82,41.91,65183.0,36.285,36.3543,36.2763,36.3543,65183.0
2023-11-30 09:55:00,41.91,41.93,41.9,41.91,41061.0,36.3543,36.3717,36.3457,36.3543,41061.0
2023-11-30 10:00:00,41.91,41.92,41.84,41.89,38089.0,36.3543,36.363,36.2936,36.337,38089.0
2023-11-30 10:05:00,41.9,41.95,41.89,41.91,73827.0,36.3457,36.389,36.337,36.3543,73827.0
2023-11-30 10:10:00,41.91,41.95,41.9,41.91,49961.0,36.3543,36.389,36.3457,36.3543,49961.0
2023-11-30 10:15:00,41.91,41.94,41.87,41.88,44125.0,36.3543,36.3804,36.3197,36.3283,44125.0
2023-11-30 10:20:00,41.88,41.91,41.87,41.9,39303.0,36.3283,36.3543,36.3197,36.3457,39303.0
2023-11-30 10:25:00,41.89,41.9,41.86,41.9,31200.0,36.337,36.3457,36.311,36.3457,31200.0
2023-11-30 10:30:00,41.91,41.95,41.9,41.91,59522.0,36.3543,36.389,36.3457,36.3543,59522.0
2023-11-30 10:35:00,41.91,41.93,41.9,41.92,24856.0,36.3543,36.3717,36.3457,36.363,24856.0
2023-11-30 10:40:00,41.92,42.0,41.92,42.0,63883.0,36.363,36.4324,36.363,36.4324,63883.0
2023-11-30 10:45:00,42.0,42.01,41.95,41.98,124208.0,36.4324,36.4411,36.389,36.4151,124208.0
2023-11-30 10:50:00,41.98,42.0,41.95,41.96,53950.0,36.4151,36.4324,36.389,36.3977,53950.0
2023-11-30 10:55:00,41.97,42.0,41.96,41.98,63604.0,36.4064,36.4324,36.3977,36.4151,63604.0
2023-11-30 11:00:00,41.97,41.99,41.93,41.94,49845.0,36.4064,36.4237,36.3717,36.3804,49845.0
2023-11-30 11:05:00,41.94,42.01,41.93,41.99,42743.0,36.3804,36.4411,36.3717,36.4237,42743.0
2023-11-30 11:10:00,42.0,42.01,41.98,42.0,36636.0,36.4324,36.4411,36.4151,36.4324,36636.0
2023-11-30 11:15:00,42.0,42.01,41.96,41.97,37922.0,36.4324,36.4411,36.3977,36.4064,37922.0
2023-11-30 11:20:00,41.97,42.0,41.95,41.98,36221.0,36.4064,36.4324,36.389,36.4151,36221.0
2023-11-30 11:25:00,41.98,42.02,41.98,42.0,39266.0,36.4151,36.4498,36.4151,36.4324,39266.0
2023-11-30 11:30:00,42.0,42.01,41.96,41.97,39474.0,36.4324,36.4411,36.3977,36.4064,39474.0
2023-11-30 11:35:00,41.96,41.97,41.92,41.93,31117.0,36.3977,36.4064,36.363,36.3717,31117.0
2023-11-30 11:40:00,41.93,41.94,41.9,41.91,35181.0,36.3717,36.3804,36.3457,36.3543,35181.0
2023-11-30 11:45:00,41.92,41.92,41.89,41.92,37105.0,36.363,36.363,36.337,36.363,37105.0
2023-11-30 11:50:00,41.91,41.94,41.9,41.93,28256.0,36.3543,36.3804,36.3457,36.3717,28256.0
2023-11-30 11:55:00,41.93,41.96,41.91,41.96,31494.0,36.3717,36.3977,36.3543,36.3977,31494.0
2023-11-30 12:00:00,41.96,41.97,41.93,41.95,28329.0,36.3977,36.4064,36.3717,36.389,28329.0
2023-11-30 12:05:00,41.94,41.95,41.92,41.92,32311.0,36.3804,36.389,36.363,36.363,32311.0
2023-11-30 12:10:00,41.91,41.92,41.87,41.89,30589.0,36.3543,36.363,36.3197,36.337,30589.0
2023-11-30 12:15:00,41.88,41.89,41.82,41.83,32978.0,36.3283,36.337,36.2763,36.285,32978.0
2023-11-30 12:20:00,41.83,41.85,41.82,41.83,29068.0,36.285,36.3023,36.2763,36.285,29068.0
2023-11-30 12:25:00,41.84,41.87,41.83,41.86,28232.0,36.2936,36.3197,36.285,36.311,28232.0
2023-11-30 12:30:00,41.86,41.88,41.85,41.86,15873.0,36.311,36.3283,36.3023,36.311,15873.0
2023-11-30 12:35:00,41.86,41.88,41.85,41.87,34063.0,36.311,36.3283,36.3023,36.3197,34063.0
2023-11-30 12:40:00,41.87,41.91,41.85,41.88,70188.0,36.3197,36.3543,36.3023,36.3283,70188.0
2023-11-30 12:45:00,41.89,41.91,41.87,41.89,33214.0,36.337,36.3543,36.3197,36.337,33214.0
2023-11-30 12:50:00,41.88,41.89,41.86,41.86,32296.0,36.3283,36.337,36.311,36.311,32296.0
2023-11-30 12:55:00,41.86,41.9,41.85,41.87,58390.0,36.311,36.3457,36.3023,36.3197,58390.0
2023-11-30 13:00:00,41.87,41.88,41.86,41.88,31599.0,36.3197,36.3283,36.311,36.3283,31599.0
2023-11-30 13:05:00,41.88,41.9,41.87,41.87,25210.0,36.3283,36.3457,36.3197,36.3197,25210.0
2023-11-30 13:10:00,41.88,41.92,41.87,41.91,42817.0,36.3283,36.363,36.3197,36.3543,42817.0
2023-11-30 13:15:00,41.92,41.93,41.9,41.91,21441.0,36.363,36.3717,36.3457,36.3543,21441.0
2023-11-30 13:20:00,41.9,41.93,41.89,41.9,31398.0,36.3457,36.3717,36.337,36.3457,31398.0
2023-11-30 13:25:00,41.9,41.91,41.86,41.87,28507.0,36.3457,36.3543,36.311,36.3197,28507.0
2023-11-30 13:30:00,41.87,41.89,41.86,41.87,29276.0,36.3197,36.337,36.311,36.3197,29276.0
2023-11-30 13:35:00,41.87,41.89,41.86,41.89,26257.0,36.3197,36.337,36.311,36.337,26257.0
2023-11-30 13:40:00,41.89,41.91,41.88,41.88,35640.0,36.337,36.3543,36.3283,36.3283,35640.0
2023-11-30 13:45:00,41.89,41.89,41.86,41.89,22298.0,36.337,36.337,36.311,36.337,22298.0
2023-11-30 13:50:00,41.88,41.89,41.86,41.88,22329.0,36.3283,36.337,36.311,36.3283,22329.0
2023-11-30 13:55:00,41.88,41.89,41.86,41.89,34022.0,36.3283,36.337,36.311,36.337,34022.0
2023-11-30 14:00:00,41.89,41.91,41.87,41.89,25655.0,36.337,36.3543,36.3197,36.337,25655.0
2023-11-30 14:05:00,41.9,41.91,41.88,41.9,31475.0,36.3457,36.3543,36.3283,36.3457,31475.0
2023-11-30 14:10:00,41.9,41.91,41.88,41.91,23222.0,36.3457,36.3543,36.3283,36.3543,23222.0
2023-11-30 14:15:00,41.9,41.93,41.88,41.92,29095.0,36.3457,36.3717,36.3283,36.363,29095.0
2023-11-30 14:20:00,41.91,41.92,41.88,41.89,26364.0,36.3543,36.363,36.3283,36.337,26364.0
2023-11-30 14:25:00,41.9,41.94,41.88,41.93,38472.0,36.3457,36.3804,36.3283,36.3717,38472.0
2023-11-30 14:30:00,41.93,41.94,41.9,41.91,42742.0,36.3717,36.3804,36.3457,36.3543,42742.0
2023-11-30 14:35:00,41.92,41.95,41.92,41.93,29473.0,36.363,36.389,36.363,36.3717,29473.0
2023-11-30 14:40:00,41.93,41.95,41.92,41.95,16172.0,36.3717,36.389,36.363,36.389,16172.0
2023-11-30 14:45:00,41.95,41.95,41.93,41.93,38727.0,36.389,36.389,36.3717,36.3717,38727.0
2023-11-30 14:50:00,41.94,41.95,41.91,41.93,24823.0,36.3804,36.389,36.3543,36.3717,24823.0
2023-11-30 14:55:00,41.93,41.93,41.9,41.91,35546.0,36.3717,36.3717,36.3457,36.3543,35546.0
2023-11-30 15:00:00,41.91,41.93,41.88,41.9,57569.0,36.3543,36.3717,36.3283,36.3457,57569.0
2023-11-30 15:05:00,41.9,41.9,41.86,41.88,33313.0,36.3457,36.3457,36.311,36.3283,33313.0
2023-11-30 15:10:00,41.88,41.89,41.86,41.88,48448.0,36.3283,36.337,36.311,36.3283,48448.0
2023-11-30 15:15:00,41.87,41.89,41.86,41.87,37105.0,36.3197,36.337,36.311,36.3197,37105.0
2023-11-30 15:20:00,41.88,41.89,41.82,41.82,39590.0,36.3283,36.337,36.2763,36.2763,39590.0
2023-11-30 15:25:00,41.83,41.88,41.82,41.84,69945.0,36.285,36.3283,36.2763,36.2936,69945.0
2023-11-30 15:30:00,41.84,41.88,41.83,41.84,76082.0,36.2936,36.3283,36.285,36.2936,76082.0
2023-11-30 15:35:00,41.83,41.88,41.82,41.87,72560.0,36.285,36.3283,36.2763,36.3197,72560.0
2023-11-30 15:40:00,41.87,41.95,41.85,41.95,136786.0,36.3197,36.389,36.3023,36.389,136786.0
2023-11-30 15:45:00,41.95,41.95,41.91,41.94,96412.0,36.389,36.389,36.3543,36.3804,96412.0
2023-11-30 15:50:00,41.94,41.98,41.9,41.97,204018.0,36.3804,36.4151,36.3457,36.4064,204018.0
2023-11-30 15:55:00,41.97,42.05,41.96,42.02,492258.0,36.4064,36.4758,36.3977,36.4498,492258.0
2023-12-01 09:30:00,42.15,42.25,42.11,42.15,189423.0,36.5625,36.6493,36.5278,36.5625,189423.0
2023-12-01 09:35:00,42.15,42.25,42.14,42.2,93874.0,36.5625,36.6493,36.5539,36.6059,93874.0
2023-12-01 09:40:00,42.2,42.21,42.15,42.2,53330.0,36.6059,36.6146,36.5625,36.6059,53330.0
2023-12-01 09:45:00,42.2,42.24,42.16,42.24,55356.0,36.6059,36.6406,36.5712,36.6406,55356.0
2023-12-01 09:50:00,42.25,42.27,42.19,42.2,75301.0,36.6493,36.6666,36.5972,36.6059,75301.0
2023-12-01 09:55:00,42.19,42.27,42.17,42.27,46263.0,36.5972,36.6666,36.5799,36.6666,46263.0
2023-12-01 10:00:00,42.27,42.36,42.25,42.34,106397.0,36.6666,36.7447,36.6493,36.7273,106397.0
2023-12-01 10:05:00,42.34,42.35,42.28,42.32,74777.0,36.7273,36.736,36.6753,36.71,74777.0
2023-12-01 10:10:00,42.31,42.33,42.23,42.27,40180.0,36.7013,36.7187,36.6319,36.6666,40180.0
2023-12-01 10:15:00,42.26,42.31,42.26,42.3,37191.0,36.658,36.7013,36.658,36.6927,37191.0
2023-12-01 10:20:00,42.3,42.34,42.28,42.29,58709.0,36.6927,36.7273,36.6753,36.684,58709.0
2023-12-01 10:25:00,42.29,42.34,42.27,42.31,51567.0,36.684,36.7273,36.6666,36.7013,51567.0
2023-12-01 10:30:00,42.31,42.33,42.29,42.32,36735.0,36.7013,36.7187,36.684,36.71,36735.0
2023-12-01 10:35:00,42.32,42.37,42.31,42.34,61490.0,36.71,36.7534,36.7013,36.7273,61490.0
2023-12-01 10:40:00,42.35,42.37,42.31,42.32,57555.0,36.736,36.7534,36.7013,36.71,57555.0
2023-12-01 10:45:00,42.32,42.37,42.31,42.36,59010.0,36.71,36.7534,36.7013,36.7447,59010.0
2023-12-01 10:50:00,42.35,42.36,42.31,42.32,46157.0,36.736,36.7447,36.7013,36.71,46157.0
2023-12-01 10:55:00,42.32,42.32,42.27,42.28,46014.0,36.71,36.71,36.6666,36.6753,46014.0
2023-12-01 11:00:00,42.28,42.28,42.2,42.21,56619.0,36.6753,36.6753,36.6059,36.6146,56619.0
2023-12-01 11:05:00,42.21,42.28,42.21,42.25,47267.0,36.6146,36.6753,36.6146,36.6493,47267.0
2023-12-01 11:10:00,42.25,42.3,42.23,42.3,31125.0,36.6493,36.6927,36.6319,36.6927,31125.0
2023-12-01 11:15:00,42.29,42.3,42.25,42.27,49360.0,36.684,36.6927,36.6493,36.6666,49360.0
2023-12-01 11:20:00,42.27,42.33,42.27,42.32,34308.0,36.6666,36.7187,36.6666,36.71,34308.0
2023-12-01 11:25:00,42.33,42.4,42.31,42.4,49714.0,36.7187,36.7794,36.7013,36.7794,49714.0
2023-12-01 11:30:00,42.4,42.4,42.35,42.37,42747.0,36.7794,36.7794,36.736,36.7534,42747.0
2023-12-01 11:35:00,42.37,42.39,42.35,42.37,36786.0,36.7534,36.7707,36.736,36.7534,36786.0
2023-12-01 11:40:00,42.37,42.41,42.35,42.39,72923.0,36.7534,36.7881,36.736,36.7707,72923.0
2023-12-01 11:45:00,42.39,42.42,42.37,42.41,27320.0,36.7707,36.7967,36.7534,36.7881,27320.0
2023-12-01 11:50:00,42.42,42.48,42.41,42.44,58354.0,36.7967,36.8488,36.7881,36.8141,58354.0
2023-12-01 11:55:00,42.43,42.44,42.4,42.43,33261.0,36.8054,36.8141,36.7794,36.8054,33261.0
2023-12-01 12:00:00,42.43,42.5,42.43,42.5,48867.0,36.8054,36.8661,36.8054,36.8661,48867.0
2023-12-01 12:05:00,42.5,42.55,42.49,42.54,46294.0,36.8661,36.9095,36.8575,36.9008,46294.0
2023-12-01 12:10:00,42.54,42.57,42.53,42.53,22781.0,36.9008,36.9269,36.8922,36.8922,22781.0
2023-12-01 12:15:00,42.52,42.54,42.49,42.53,39251.0,36.8835,36.9008,36.8575,36.8922,39251.0
2023-12-01 12:20:00,42.53,42.54,42.5,42.52,31856.0,36.8922,36.9008,36.8661,36.8835,31856.0
2023-12-01 12:25:00,42.52,42.53,42.49,42.5,28183.0,36.8835,36.8922,36.8575,36.8661,28183.0
2023-12-01 12:30:00,42.49,42.56,42.47,42.53,62751.0,36.8575,36.9182,36.8401,36.8922,62751.0
2023-12-01 12:35:00,42.52,42.56,42.52,42.55,78205.0,36.8835,36.9182,36.8835,36.9095,78205.0
2023-12-01 12:40:00,42.55,42.55,42.5,42.51,42982.0,36.9095,36.9095,36.8661,36.8748,42982.0
2023-12-01 12:45:00,42.51,42.52,42.47,42.49,86860.0,36.8748,36.8835,36.8401,36.8575,86860.0
2023-12-01 12:50:00,42.48,42.51,42.47,42.5,41191.0,36.8488,36.8748,36.8401,36.8661,41191.0
2023-12-01 12:55:00,42.5,42.52,42.5,42.52,24766.0,36.8661,36.8835,36.8661,36.8835,24766.0
2023-12-01 13:00:00,42.52,42.53,42.51,42.52,38232.0,36.8835,36.8922,36.8748,36.8835,38232.0
2023-12-01 13:05:00,42.52,42.54,42.47,42.54,58567.0,36.8835,36.9008,36.8401,36.9008,58567.0
2023-12-01 13:10:00,42.53,42.55,42.53,42.54,45403.0,36.8922,36.9095,36.8922,36.9008,45403.0
2023-12-01 13:15:00,42.55,42.57,42.52,42.56,73482.0,36.9095,36.9269,36.8835,36.9182,73482.0
2023-12-01 13:20:00,42.56,42.57,42.51,42.54,63132.0,36.9182,36.9269,36.8748,36.9008,63132.0
2023-12-01 13:25:00,42.54,42.54,42.5,42.51,61496.0,36.9008,36.9008,36.8661,36.8748,61496.0
2023-12-01 13:30:00,42.51,42.53,42.49,42.53,57852.0,36.8748,36.8922,36.8575,36.8922,57852.0
2023-12-01 13:35:00,42.52,42.53,42.49,42.52,25826.0,36.8835,36.8922,36.8575,36.8835,25826.0
2023-12-01 13:40:00,42.52,42.53,42.51,42.53,31303.0,36.8835,36.8922,36.8748,36.8922,31303.0
2023-12-01 13:45:00,42.52,42.56,42.52,42.55,39947.0,36.8835,36.9182,36.8835,36.9095,39947.0
2023-12-01 13:50:00,42.55,42.61,42.54,42.56,114856.0,36.9095,36.9616,36.9008,36.9182,114856.0
2023-12-01 13:55:00,42.57,42.58,42.54,42.55,37941.0,36.9269,36.9355,36.9008,36.9095,37941.0
2023-12-01 14:00:00,42.56,42.57,42.53,42.55,42319.0,36.9182,36.9269,36.8922,36.9095,42319.0
2023-12-01 14:05:00,42.54,42.55,42.49,42.49,47542.0,36.9008,36.9095,36.8575,36.8575,47542.0
2023-12-01 14:10:00,42.5,42.55,42.49,42.55,46970.0,36.8661,36.9095,36.8575,36.9095,46970.0
2023-12-01 14:15:00,42.54,42.56,42.53,42.56,32240.0,36.9008,36.9182,36.8922,36.9182,32240.0
2023-12-01 14:20:00,42.56,42.57,42.53,42.56,33383.0,36.9182,36.9269,36.8922,36.9182,33383.0
2023-12-01 14:25:00,42.57,42.57,42.51,42.57,39309.0,36.9269,36.9269,36.8748,36.9269,39309.0
2023-12-01 14:30:00,42.57,42.58,42.54,42.54,51486.0,36.9269,36.9355,36.9008,36.9008,51486.0
2023-12-01 14:35:00,42.54,42.54,42.49,42.51,68936.0,36.9008,36.9008,36.8575,36.8748,68936.0
2023-12-01 14:40:00,42.51,42.55,42.49,42.53,36810.0,36.8748,36.9095,36.8575,36.8922,36810.0
2023-12-01 14:45:00,42.52,42.56,42.52,42.55,32676.0,36.8835,36.9182,36.8835,36.9095,32676.0
2023-12-01 14:50:00,42.55,42.58,42.55,42.58,33320.0,36.9095,36.9355,36.9095,36.9355,33320.0
2023-12-01 14:55:00,42.58,42.59,42.56,42.59,35741.0,36.9355,36.9442,36.9182,36.9442,35741.0
2023-12-01 15:00:00,42.6,42.6,42.57,42.58,39391.0,36.9529,36.9529,36.9269,36.9355,39391.0
2023-12-01 15:05:00,42.58,42.58,42.5,42.52,73510.0,36.9355,36.9355,36.8661,36.8835,73510.0
2023-12-01 15:10:00,42.52,42.53,42.5,42.52,46950.0,36.8835,36.8922,36.8661,36.8835,46950.0
2023-12-01 15:15:00,42.52,42.54,42.51,42.53,39009.0,36.8835,36.9008,36.8748,36.8922,39009.0
2023-12-01 15:20:00,42.53,42.55,42.51,42.54,40885.0,36.8922,36.9095,36.8748,36.9008,40885.0
2023-12-01 15:25:00,42.54,42.57,42.53,42.56,58318.0,36.9008,36.9269,36.8922,36.9182,58318.0
2023-12-01 15:30:00,42.55,42.59,42.55,42.57,88867.0,36.9095,36.9442,36.9095,36.9269,88867.0
2023-12-01 15:35:00,42.57,42.62,42.56,42.57,57963.0,36.9269,36.9702,36.9182,36.9269,57963.0
2023-12-01 15:40:00,42.57,42.59,42.55,42.55,85260.0,36.9269,36.9442,36.9095,36.9095,85260.0
2023-12-01 15:45:00,42.55,42.59,42.53,42.59,101292.0,36.9095,36.9442,36.8922,36.9442,101292.0
2023-12-01 15:50:00,42.59,42.63,42.58,42.59,165194.0,36.9442,36.9789,36.9355,36.9442,165194.0
2023-12-01 15:55:00,42.6,42.63,42.56,42.6,420163.0,36.9529,36.9789,36.9182,36.9529,420163.0
2023-12-04 09:30:00,42.55,42.69,42.51,42.67,216659.0,36.9095,37.031,36.8748,37.0136,216659.0
2023-12-04 09:35:00,42.67,42.72,42.67,42.69,52515.0,37.0136,37.057,37.0136,37.031,52515.0
2023-12-04 09:40:00,42.69,42.86,42.69,42.84,86879.0,37.031,37.1784,37.031,37.1611,86879.0
2023-12-04 09:45:00,42.85,42.96,42.85,42.94,117095.0,37.1697,37.2652,37.1697,37.2478,117095.0
2023-12-04 09:50:00,42.94,42.96,42.91,42.93,58098.0,37.2478,37.2652,37.2218,37.2391,58098.0
2023-12-04 09:55:00,42.92,42.93,42.88,42.9,61029.0,37.2305,37.2391,37.1958,37.2131,61029.0
2023-12-04 10:00:00,42.9,42.94,42.8,42.82,110737.0,37.2131,37.2478,37.1264,37.1437,110737.0
2023-12-04 10:05:00,42.82,42.93,42.8,42.92,83030.0,37.1437,37.2391,37.1264,37.2305,83030.0
2023-12-04 10:10:00,42.93,42.93,42.85,42.88,121752.0,37.2391,37.2391,37.1697,37.1958,121752.0
2023-12-04 10:15:00,42.87,42.93,42.85,42.88,64570.0,37.1871,37.2391,37.1697,37.1958,64570.0
2023-12-04 10:20:00,42.88,42.88,42.82,42.83,51702.0,37.1958,37.1958,37.1437,37.1524,51702.0
2023-12-04 10:25:00,42.82,42.87,42.8,42.86,53757.0,37.1437,37.1871,37.1264,37.1784,53757.0
2023-12-04 10:30:00,42.86,42.91,42.81,42.89,65042.0,37.1784,37.2218,37.135,37.2044,65042.0
2023-12-04 10:35:00,42.9,42.9,42.85,42.86,46301.0,37.2131,37.2131,37.1697,37.1784,46301.0
2023-12-04 10:40:00,42.86,42.87,42.81,42.83,59505.0,37.1784,37.1871,37.135,37.1524,59505.0
2023-12-04 10:45:00,42.83,42.89,42.82,42.84,56613.0,37.1524,37.2044,37.1437,37.1611,56613.0
2023-12-04 10:50:00,42.84,42.9,42.81,42.9,50198.0,37.1611,37.2131,37.135,37.2131,50198.0
2023-12-04 10:55:00,42.9,42.91,42.85,42.87,62632.0,37.2131,37.2218,37.1697,37.1871,62632.0
2023-12-04 11:00:00,42.88,42.88,42.83,42.84,74066.0,37.1958,37.1958,37.1524,37.1611,74066.0
2023-12-04 11:05:00,42.85,42.85,42.81,42.84,45365.0,37.1697,37.1697,37.135,37.1611,45365.0
2023-12-04 11:10:00,42.84,42.85,42.8,42.82,48741.0,37.1611,37.1697,37.1264,37.1437,48741.0
2023-12-04 11:15:00,42.82,42.86,42.81,42.83,31247.0,37.1437,37.1784,37.135,37.1524,31247.0
2023-12-04 11:20:00,42.84,42.84,42.77,42.77,21782.0,37.1611,37.1611,37.1003,37.1003,21782.0
2023-12-04 11:25:00,42.76,42.76,42.73,42.75,44243.0,37.0917,37.0917,37.0656,37.083,44243.0
2023-12-04 11:30:00,42.75,42.76,42.68,42.7,37369.0,37.083,37.0917,37.0223,37.0396,37369.0
2023-12-04 11:35:00,42.69,42.72,42.68,42.68,55762.0,37.031,37.057,37.0223,37.0223,55762.0
2023-12-04 11:40:00,42.68,42.72,42.67,42.7,28536.0,37.0223,37.057,37.0136,37.0396,28536.0
2023-12-04 11:45:00,42.71,42.73,42.69,42.7,53356.0,37.0483,37.0656,37.031,37.0396,53356.0
2023-12-04 11:50:00,42.7,42.7,42.67,42.68,79870.0,37.0396,37.0396,37.0136,37.0223,79870.0
2023-12-04 11:55:00,42.67,42.69,42.64,42.66,43268.0,37.0136,37.031,36.9876,37.0049,43268.0
2023-12-04 12:00:00,42.66,42.66,42.63,42.65,34734.0,37.0049,37.0049,36.9789,36.9963,34734.0
2023-12-04 12:05:00,42.65,42.68,42.62,42.65,43863.0,36.9963,37.0223,36.9702,36.9963,43863.0
2023-12-04 12:10:00,42.66,42.66,42.6,42.61,87769.0,37.0049,37.0049,36.9529,36.9616,87769.0
2023-12-04 12:15:00,42.6,42.61,42.54,42.55,59774.0,36.9529,36.9616,36.9008,36.9095,59774.0
2023-12-04 12:20:00,42.55,42.56,42.54,42.55,29051.0,36.9095,36.9182,36.9008,36.9095,29051.0
2023-12-04 12:25:00,42.56,42.57,42.49,42.53,71176.0,36.9182,36.9269,36.8575,36.8922,71176.0
2023-12-04 12:30:00,42.53,42.55,42.52,42.54,31377.0,36.8922,36.9095,36.8835,36.9008,31377.0
2023-12-04 12:35:00,42.54,42.54,42.45,42.45,45758.0,36.9008,36.9008,36.8228,36.8228,45758.0
2023-12-04 12:40:00,42.45,42.46,42.42,42.44,39931.0,36.8228,36.8314,36.7967,36.8141,39931.0
2023-12-04 12:45:00,42.44,42.5,42.43,42.5,16186.0,36.8141,36.8661,36.8054,36.8661,16186.0
2023-12-04 12:50:00,42.5,42.5,42.47,42.49,53937.0,36.8661,36.8661,36.8401,36.8575,53937.0
2023-12-04 12:55:00,42.48,42.53,42.48,42.5,36567.0,36.8488,36.8922,36.8488,36.8661,36567.0
2023-12-04 13:00:00,42.5,42.5,42.47,42.48,18105.0,36.8661,36.8661,36.8401,36.8488,18105.0
2023-12-04 13:05:00,42.48,42.49,42.47,42.48,22815.0,36.8488,36.8575,36.8401,36.8488,22815.0
2023-12-04 13:10:00,42.48,42.55,42.47,42.53,73794.0,36.8488,36.9095,36.8401,36.8922,73794.0
2023-12-04 13:15:00,42.53,42.55,42.51,42.53,41010.0,36.8922,36.9095,36.8748,36.8922,41010.0
2023-12-04 13:20:00,42.52,42.54,42.51,42.53,36702.0,36.8835,36.9008,36.8748,36.8922,36702.0
2023-12-04 13:25:00,42.52,42.55,42.51,42.52,38878.0,36.8835,36.9095,36.8748,36.8835,38878.0
2023-12-04 13:30:00,42.52,42.53,42.5,42.51,54264.0,36.8835,36.8922,36.8661,36.8748,54264.0
2023-12-04 13:35:00,42.52,42.56,42.51,42.55,30782.0,36.8835,36.9182,36.8748,36.9095,30782.0
2023-12-04 13:40:00,42.55,42.56,42.52,42.54,34701.0,36.9095,36.9182,36.8835,36.9008,34701.0
2023-12-04 13:45:00,42.55,42.56,42.51,42.52,45155.0,36.9095,36.9182,36.8748,36.8835,45155.0
2023-12-04 13:50:00,42.52,42.53,42.51,42.52,37325.0,36.8835,36.8922,36.8748,36.8835,37325.0
2023-12-04 13:55:00,42.53,42.54,42.52,42.54,27194.0,36.8922,36.9008,36.8835,36.9008,27194.0
2023-12-04 14:00:00,42.54,42.58,42.53,42.54,51074.0,36.9008,36.9355,36.8922,36.9008,51074.0
2023-12-04 14:05:00,42.54,42.58,42.53,42.58,38606.0,36.9008,36.9355,36.8922,36.9355,38606.0
2023-12-04 14:10:00,42.58,42.61,42.57,42.59,27817.0,36.9355,36.9616,36.9269,36.9442,27817.0
2023-12-04 14:15:00,42.6,42.6,42.53,42.54,30562.0,36.9529,36.9529,36.8922,36.9008,30562.0
2023-12-04 14:20:00,42.53,42.54,42.49,42.51,40522.0,36.8922,36.9008,36.8575,36.8748,40522.0
2023-12-04 14:25:00,42.51,42.53,42.5,42.53,34267.0,36.8748,36.8922,36.8661,36.8922,34267.0
2023-12-04 14:30:00,42.54,42.55,42.49,42.5,43010.0,36.9008,36.9095,36.8575,36.8661,43010.0
2023-12-04 14:35:00,42.5,42.51,42.48,42.49,30021.0,36.8661,36.8748,36.8488,36.8575,30021.0
2023-12-04 14:40:00,42.48,42.52,42.47,42.51,48337.0,36.8488,36.8835,36.8401,36.8748,48337.0
2023-12-04 14:45:00,42.52,42.54,42.5,42.52,36344.0,36.8835,36.9008,36.8661,36.8835,36344.0
2023-12-04 14:50:00,42.52,42.55,42.49,42.5,35005.0,36.8835,36.9095,36.8575,36.8661,35005.0
2023-12-04 14:55:00,42.5,42.51,42.47,42.48,42798.0,36.8661,36.8748,36.8401,36.8488,42798.0
2023-12-04 15:00:00,42.48,42.52,42.48,42.48,29796.0,36.8488,36.8835,36.8488,36.8488,29796.0
2023-12-04 15:05:00,42.48,42.5,42.47,42.5,39833.0,36.8488,36.8661,36.8401,36.8661,39833.0
2023-12-04 15:10:00,42.5,42.55,42.49,42.53,44040.0,36.8661,36.9095,36.8575,36.8922,44040.0
2023-12-04 15:15:00,42.53,42.54,42.5,42.54,20045.0,36.8922,36.9008,36.8661,36.9008,20045.0
2023-12-04 15:20:00,42.54,42.55,42.52,42.54,55514.0,36.9008,36.9095,36.8835,36.9008,55514.0
2023-12-04 15:25:00,42.54,42.55,42.49,42.51,50762.0,36.9008,36.9095,36.8575,36.8748,50762.0
2023-12-04 15:30:00,42.51,42.52,42.47,42.48,45761.0,36.8748,36.8835,36.8401,36.8488,45761.0
2023-12-04 15:35:00,42.48,42.48,42.44,42.46,38405.0,36.8488,36.8488,36.8141,36.8314,38405.0
2023-12-04 15:40:00,42.46,42.51,42.45,42.5,76064.0,36.8314,36.8748,36.8228,36.8661,76064.0
2023-12-04 15:45:00,42.51,42.51,42.49,42.51,68701.0,36.8748,36.8748,36.8575,36.8748,68701.0
2023-12-04 15:50:00,42.51,42.54,42.49,42.51,108564.0,36.8748,36.9008,36.8575,36.8748,108564.0
2023-12-04 15:55:00,42.52,42.54,42.49,42.5,283366.0,36.8835,36.9008,36.8575,36.8661,283366.0
2023-12-05 09:30:00,42.32,42.49,42.29,42.44,210243.0,36.71,36.8575,36.684,36.8141,210243.0
2023-12-05 09:35:00,42.44,42.49,42.38,42.47,73138.0,36.8141,36.8575,36.762,36.8401,73138.0
2023-12-05 09:40:00,42.47,42.49,42.34,42.34,64610.0,36.8401,36.8575,36.7273,36.7273,64610.0
2023-12-05 09:45:00,42.35,42.45,42.34,42.4,74062.0,36.736,36.8228,36.7273,36.7794,74062.0
2023-12-05 09:50:00,42.39,42.39,42.33,42.36,49929.0,36.7707,36.7707,36.7187,36.7447,49929.0
2023-12-05 09:55:00,42.35,42.36,42.29,42.32,95094.0,36.736,36.7447,36.684,36.71,95094.0
2023-12-05 10:00:00,42.32,42.42,42.32,42.38,130970.0,36.71,36.7967,36.71,36.762,130970.0
2023-12-05 10:05:00,42.38,42.38,42.31,42.33,56881.0,36.762,36.762,36.7013,36.7187,56881.0
2023-12-05 10:10:00,42.32,42.37,42.3,42.31,41989.0,36.71,36.7534,36.6927,36.7013,41989.0
2023-12-05 10:15:00,42.3,42.35,42.25,42.34,67183.0,36.6927,36.736,36.6493,36.7273,67183.0
2023-12-05 10:20:00,42.34,42.48,42.33,42.48,34333.0,36.7273,36.8488,36.7187,36.8488,34333.0
2023-12-05 10:25:00,42.47,42.52,42.45,42.51,70960.0,36.8401,36.8835,36.8228,36.8748,70960.0
2023-12-05 10:30:00,42.51,42.55,42.45,42.47,62594.0,36.8748,36.9095,36.8228,36.8401,62594.0
2023-12-05 10:35:00,42.46,42.46,42.42,42.42,35505.0,36.8314,36.8314,36.7967,36.7967,35505.0
2023-12-05 10:40:00,42.43,42.44,42.39,42.4,49508.0,36.8054,36.8141,36.7707,36.7794,49508.0
2023-12-05 10:45:00,42.4,42.4,42.36,42.38,34492.0,36.7794,36.7794,36.7447,36.762,34492.0
2023-12-05 10:50:00,42.38,42.41,42.36,42.41,36010.0,36.762,36.7881,36.7447,36.7881,36010.0
2023-12-05 10:55:00,42.41,42.49,42.41,42.48,39370.0,36.7881,36.8575,36.7881,36.8488,39370.0
2023-12-05 11:00:00,42.48,42.5,42.46,42.5,39957.0,36.8488,36.8661,36.8314,36.8661,39957.0
2023-12-05 11:05:00,42.5,42.5,42.41,42.41,61353.0,36.8661,36.8661,36.7881,36.7881,61353.0
2023-12-05 11:10:00,42.41,42.48,42.41,42.47,41358.0,36.7881,36.8488,36.7881,36.8401,41358.0
2023-12-05 11:15:00,42.46,42.5,42.44,42.45,44233.0,36.8314,36.8661,36.8141,36.8228,44233.0
2023-12-05 11:20:00,42.45,42.53,42.45,42.52,72002.0,36.8228,36.8922,36.8228,36.8835,72002.0
2023-12-05 11:25:00,42.51,42.62,42.5,42.61,59181.0,36.8748,36.9702,36.8661,36.9616,59181.0
2023-12-05 11:30:00,42.61,42.63,42.58,42.59,47613.0,36.9616,36.9789,36.9355,36.9442,47613.0
2023-12-05 11:35:00,42.59,42.6,42.57,42.59,26980.0,36.9442,36.9529,36.9269,36.9442,26980.0
2023-12-05 11:40:00,42.59,42.6,42.56,42.59,36685.0,36.9442,36.9529,36.9182,36.9442,36685.0
2023-12-05 11:45:00,42.59,42.59,42.55,42.56,16191.0,36.9442,36.9442,36.9095,36.9182,16191.0
2023-12-05 11:50:00,42.57,42.64,42.57,42.62,47528.0,36.9269,36.9876,36.9269,36.9702,47528.0
2023-12-05 11:55:00,42.62,42.63,42.59,42.59,50061.0,36.9702,36.9789,36.9442,36.9442,50061.0
2023-12-05 12:00:00,42.6,42.63,42.6,42.61,30724.0,36.9529,36.9789,36.9529,36.9616,30724.0
2023-12-05 12:05:00,42.61,42.64,42.6,42.62,21572.0,36.9616,36.9876,36.9529,36.9702,21572.0
2023-12-05 12:10:00,42.62,42.64,42.61,42.63,20008.0,36.9702,36.9876,36.9616,36.9789,20008.0
2023-12-05 12:15:00,42.63,42.66,42.59,42.61,71140.0,36.9789,37.0049,36.9442,36.9616,71140.0
2023-12-05 12:20:00,42.61,42.67,42.6,42.66,27505.0,36.9616,37.0136,36.9529,37.0049,27505.0
2023-12-05 12:25:00,42.66,42.7,42.65,42.69,38796.0,37.0049,37.0396,36.9963,37.031,38796.0
2023-12-05 12:30:00,42.69,42.69,42.66,42.68,17925.0,37.031,37.031,37.0049,37.0223,17925.0
2023-12-05 12:35:00,42.68,42.71,42.67,42.71,21309.0,37.0223,37.0483,37.0136,37.0483,21309.0
2023-12-05 12:40:00,42.71,42.73,42.68,42.71,43843.0,37.0483,37.0656,37.0223,37.0483,43843.0
2023-12-05 12:45:00,42.7,42.74,42.7,42.73,35002.0,37.0396,37.0743,37.0396,37.0656,35002.0
2023-12-05 12:50:00,42.73,42.73,42.7,42.71,24441.0,37.0656,37.0656,37.0396,37.0483,24441.0
2023-12-05 12:55:00,42.7,42.75,42.7,42.75,19948.0,37.0396,37.083,37.0396,37.083,19948.0
2023-12-05 13:00:00,42.75,42.77,42.7,42.71,42858.0,37.083,37.1003,37.0396,37.0483,42858.0
2023-12-05 13:05:00,42.71,42.71,42.68,42.7,28793.0,37.0483,37.0483,37.0223,37.0396,28793.0
2023-12-05 13:10:00,42.7,42.75,42.69,42.74,27143.0,37.0396,37.083,37.031,37.0743,27143.0
2023-12-05 13:15:00,42.75,42.77,42.74,42.75,26312.0,37.083,37.1003,37.0743,37.083,26312.0
2023-12-05 13:20:00,42.74,42.75,42.72,42.73,31178.0,37.0743,37.083,37.057,37.0656,31178.0
2023-12-05 13:25:00,42.74,42.75,42.73,42.73,23153.0,37.0743,37.083,37.0656,37.0656,23153.0
2023-12-05 13:30:00,42.74,42.74,42.69,42.7,24486.0,37.0743,37.0743,37.031,37.0396,24486.0
2023-12-05 13:35:00,42.7,42.72,42.67,42.71,28283.0,37.0396,37.057,37.0136,37.0483,28283.0
2023-12-05 13:40:00,42.72,42.75,42.67,42.71,28175.0,37.057,37.083,37.0136,37.0483,28175.0
2023-12-05 13:45:00,42.72,42.74,42.71,42.74,26496.0,37.057,37.0743,37.0483,37.0743,26496.0
2023-12-05 13:50:00,42.73,42.75,42.72,42.73,30940.0,37.0656,37.083,37.057,37.0656,30940.0
2023-12-05 13:55:00,42.73,42.76,42.72,42.74,30707.0,37.0656,37.0917,37.057,37.0743,30707.0
2023-12-05 14:00:00,42.73,42.75,42.72,42.73,25506.0,37.0656,37.083,37.057,37.0656,25506.0
2023-12-05 14:05:00,42.72,42.73,42.7,42.71,23475.0,37.057,37.0656,37.0396,37.0483,23475.0
2023-12-05 14:10:00,42.71,42.71,42.66,42.7,34719.0,37.0483,37.0483,37.0049,37.0396,34719.0
2023-12-05 14:15:00,42.69,42.7,42.67,42.69,24560.0,37.031,37.0396,37.0136,37.031,24560.0
2023-12-05 14:20:00,42.69,42.72,42.68,42.71,19074.0,37.031,37.057,37.0223,37.0483,19074.0
2023-12-05 14:25:00,42.71,42.71,42.63,42.64,28203.0,37.0483,37.0483,36.9789,36.9876,28203.0
2023-12-05 14:30:00,42.64,42.69,42.64,42.69,26811.0,36.9876,37.031,36.9876,37.031,26811.0
2023-12-05 14:35:00,42.69,42.7,42.65,42.65,32032.0,37.031,37.0396,36.9963,36.9963,32032.0
2023-12-05 14:40:00,42.65,42.66,42.63,42.65,15918.0,36.9963,37.0049,36.9789,36.9963,15918.0
2023-12-05 14:45:00,42.65,42.66,42.61,42.62,20329.0,36.9963,37.0049,36.9616,36.9702,20329.0
2023-12-05 14:50:00,42.62,42.67,42.61,42.66,28143.0,36.9702,37.0136,36.9616,37.0049,28143.0
2023-12-05 14:55:00,42.66,42.67,42.65,42.65,37359.0,37.0049,37.0136,36.9963,36.9963,37359.0
2023-12-05 15:00:00,42.65,42.69,42.64,42.68,40111.0,36.9963,37.031,36.9876,37.0223,40111.0
2023-12-05 15:05:00,42.68,42.69,42.66,42.68,43385.0,37.0223,37.031,37.0049,37.0223,43385.0
2023-12-05 15:10:00,42.68,42.69,42.64,42.65,42025.0,37.0223,37.031,36.9876,36.9963,42025.0
2023-12-05 15:15:00,42.65,42.67,42.62,42.67,42028.0,36.9963,37.0136,36.9702,37.0136,42028.0
2023-12-05 15:20:00,42.66,42.67,42.64,42.64,25419.0,37.0049,37.0136,36.9876,36.9876,25419.0
2023-12-05 15:25:00,42.64,42.66,42.62,42.65,46379.0,36.9876,37.0049,36.9702,36.9963,46379.0
2023-12-05 15:30:00,42.66,42.74,42.65,42.72,51030.0,37.0049,37.0743,36.9963,37.057,51030.0
2023-12-05 15:35:00,42.73,42.75,42.69,42.7,70268.0,37.0656,37.083,37.031,37.0396,70268.0
2023-12-05 15:40:00,42.7,42.71,42.67,42.69,88275.0,37.0396,37.0483,37.0136,37.031,88275.0
2023-12-05 15:45:00,42.68,42.7,42.66,42.66,80075.0,37.0223,37.0396,37.0049,37.0049,80075.0
2023-12-05 15:50:00,42.66,42.68,42.58,42.59,210361.0,37.0049,37.0223,36.9355,36.9442,210361.0
2023-12-05 15:55:00,42.59,42.6,42.55,42.57,655369.0,36.9442,36.9529,36.9095,36.9269,655369.0
2023-12-06 09:30:00,41.32,41.5,40.99,41.23,1224521.0,35.8426,35.9987,35.5563,35.7645,1224521.0
2023-12-06 09:35:00,41.23,41.41,41.12,41.37,327742.0,35.7645,35.9206,35.6691,35.8859,327742.0
2023-12-06 09:40:00,41.37,41.45,41.25,41.33,254177.0,35.8859,35.9553,35.7818,35.8512,254177.0
2023-12-06 09:45:00,41.32,41.38,41.21,41.28,264006.0,35.8426,35.8946,35.7471,35.8079,264006.0
2023-12-06 09:50:00,41.29,41.29,41.14,41.2,235594.0,35.8165,35.8165,35.6864,35.7385,235594.0
2023-12-06 09:55:00,41.2,41.28,41.17,41.25,238067.0,35.7385,35.8079,35.7124,35.7818,238067.0
2023-12-06 10:00:00,41.25,41.25,41.0,41.04,355467.0,35.7818,35.7818,35.565,35.5997,355467.0
2023-12-06 10:05:00,41.03,41.1,40.96,41.09,288789.0,35.591,35.6517,35.5303,35.643,288789.0
2023-12-06 10:10:00,41.08,41.28,41.08,41.26,248189.0,35.6344,35.8079,35.6344,35.7905,248189.0
2023-12-06 10:15:00,41.26,41.27,41.21,41.26,204480.0,35.7905,35.7992,35.7471,35.7905,204480.0
2023-12-06 10:20:00,41.26,41.26,41.13,41.14,161175.0,35.7905,35.7905,35.6777,35.6864,161175.0
2023-12-06 10:25:00,41.14,41.3,41.13,41.29,148432.0,35.6864,35.8252,35.6777,35.8165,148432.0
2023-12-06 10:30:00,41.29,41.36,41.27,41.36,141453.0,35.8165,35.8773,35.7992,35.8773,141453.0
2023-12-06 10:35:00,41.36,41.55,41.35,41.54,169448.0,35.8773,36.0421,35.8686,36.0334,169448.0
2023-12-06 10:40:00,41.54,41.58,41.48,41.52,145521.0,36.0334,36.0681,35.9814,36.016,145521.0
2023-12-06 10:45:00,41.51,41.52,41.43,41.45,145465.0,36.0074,36.016,35.938,35.9553,145465.0
2023-12-06 10:50:00,41.45,41.48,41.42,41.47,104449.0,35.9553,35.9814,35.9293,35.9727,104449.0
2023-12-06 10:55:00,41.47,41.51,41.36,41.38,240263.0,35.9727,36.0074,35.8773,35.8946,240263.0
2023-12-06 11:00:00,41.37,41.47,41.37,41.44,97339.0,35.8859,35.9727,35.8859,35.9467,97339.0
2023-12-06 11:05:00,41.45,41.49,41.44,41.48,102996.0,35.9553,35.99,35.9467,35.9814,102996.0
2023-12-06 11:10:00,41.48,41.58,41.48,41.57,104230.0,35.9814,36.0681,35.9814,36.0594,104230.0
2023-12-06 11:15:00,41.58,41.65,41.56,41.63,76250.0,36.0681,36.1288,36.0507,36.1115,76250.0
2023-12-06 11:20:00,41.62,41.64,41.58,41.64,93859.0,36.1028,36.1201,36.0681,36.1201,93859.0
2023-12-06 11:25:00,41.64,41.65,41.57,41.59,65597.0,36.1201,36.1288,36.0594,36.0768,65597.0
2023-12-06 11:30:00,41.59,41.62,41.52,41.54,146442.0,36.0768,36.1028,36.016,36.0334,146442.0
2023-12-06 11:35:00,41.53,41.55,41.44,41.49,173924.0,36.0247,36.0421,35.9467,35.99,173924.0
2023-12-06 11:40:00,41.48,41.54,41.46,41.47,158697.0,35.9814,36.0334,35.964,35.9727,158697.0
2023-12-06 11:45:00,41.48,41.52,41.43,41.45,116888.0,35.9814,36.016,35.938,35.9553,116888.0
2023-12-06 11:50:00,41.46,41.46,41.39,41.39,79082.0,35.964,35.964,35.9033,35.9033,79082.0
2023-12-06 11:55:00,41.4,41.4,41.34,41.37,81049.0,35.912,35.912,35.8599,35.8859,81049.0
2023-12-06 12:00:00,41.38,41.44,41.37,41.43,55968.0,35.8946,35.9467,35.8859,35.938,55968.0
2023-12-06 12:05:00,41.43,41.45,41.4,41.41,44861.0,35.938,35.9553,35.912,35.9206,44861.0
2023-12-06 12:10:00,41.41,41.42,41.37,41.38,49510.0,35.9206,35.9293,35.8859,35.8946,49510.0
2023-12-06 12:15:00,41.38,41.39,41.34,41.34,48441.0,35.8946,35.9033,35.8599,35.8599,48441.0
2023-12-06 12:20:00,41.34,41.41,41.33,41.39,65452.0,35.8599,35.9206,35.8512,35.9033,65452.0
2023-12-06 12:25:00,41.4,41.45,41.39,41.43,43218.0,35.912,35.9553,35.9033,35.938,43218.0
2023-12-06 12:30:00,41.43,41.44,41.37,41.38,52082.0,35.938,35.9467,35.8859,35.8946,52082.0
2023-12-06 12:35:00,41.38,41.43,41.38,41.42,54151.0,35.8946,35.938,35.8946,35.9293,54151.0
2023-12-06 12:40:00,41.42,41.46,41.4,41.4,62301.0,35.9293,35.964,35.912,35.912,62301.0
2023-12-06 12:45:00,41.4,41.41,41.37,41.38,37507.0,35.912,35.9206,35.8859,35.8946,37507.0
2023-12-06 12:50:00,41.37,41.38,41.31,41.38,73320.0,35.8859,35.8946,35.8339,35.8946,73320.0
2023-12-06 12:55:00,41.38,41.39,41.36,41.38,22571.0,35.8946,35.9033,35.8773,35.8946,22571.0
2023-12-06 13:00:00,41.38,41.44,41.37,41.43,47679.0,35.8946,35.9467,35.8859,35.938,47679.0
2023-12-06 13:05:00,41.43,41.45,41.4,41.4,39239.0,35.938,35.9553,35.912,35.912,39239.0
2023-12-06 13:10:00,41.4,41.41,41.37,41.38,37162.0,35.912,35.9206,35.8859,35.8946,37162.0
2023-12-06 13:15:00,41.39,41.42,41.37,41.42,38265.0,35.9033,35.9293,35.8859,35.9293,38265.0
2023-12-06 13:20:00,41.42,41.5,41.41,41.48,111725.0,35.9293,35.9987,35.9206,35.9814,111725.0
2023-12-06 13:25:00,41.48,41.5,41.46,41.47,34735.0,35.9814,35.9987,35.964,35.9727,34735.0
2023-12-06 13:30:00,41.47,41.49,41.45,41.45,45740.0,35.9727,35.99,35.9553,35.9553,45740.0
2023-12-06 13:35:00,41.46,41.49,41.45,41.48,55783.0,35.964,35.99,35.9553,35.9814,55783.0
2023-12-06 13:40:00,41.48,41.49,41.43,41.44,57500.0,35.9814,35.99,35.938,35.9467,57500.0
2023-12-06 13:45:00,41.44,41.45,41.41,41.41,45601.0,35.9467,35.9553,35.9206,35.9206,45601.0
2023-12-06 13:50:00,41.41,41.43,41.4,41.43,43678.0,35.9206,35.938,35.912,35.938,43678.0
2023-12-06 13:55:00,41.43,41.44,41.38,41.38,54499.0,35.938,35.9467,35.8946,35.8946,54499.0
2023-12-06 14:00:00,41.39,41.39,41.34,41.38,87241.0,35.9033,35.9033,35.8599,35.8946,87241.0
2023-12-06 14:05:00,41.38,41.43,41.37,41.43,38102.0,35.8946,35.938,35.8859,35.938,38102.0
2023-12-06 14:10:00,41.43,41.43,41.38,41.39,44815.0,35.938,35.938,35.8946,35.9033,44815.0
2023-12-06 14:15:00,41.4,41.45,41.39,41.43,50779.0,35.912,35.9553,35.9033,35.938,50779.0
2023-12-06 14:20:00,41.44,41.47,41.42,41.44,58840.0,35.9467,35.9727,35.9293,35.9467,58840.0
2023-12-06 14:25:00,41.44,41.49,41.43,41.48,53197.0,35.9467,35.99,35.938,35.9814,53197.0
2023-12-06 14:30:00,41.48,41.52,41.48,41.51,116430.0,35.9814,36.016,35.9814,36.0074,116430.0
2023-12-06 14:35:00,41.51,41.51,41.45,41.51,91178.0,36.0074,36.0074,35.9553,36.0074,91178.0
2023-12-06 14:40:00,41.51,41.54,41.5,41.52,62518.0,36.0074,36.0334,35.9987,36.016,62518.0
2023-12-06 14:45:00,41.52,41.54,41.5,41.53,112303.0,36.016,36.0334,35.9987,36.0247,112303.0
2023-12-06 14:50:00,41.53,41.56,41.52,41.56,146508.0,36.0247,36.0507,36.016,36.0507,146508.0
2023-12-06 14:55:00,41.55,41.56,41.47,41.52,77599.0,36.0421,36.0507,35.9727,36.016,77599.0
2023-12-06 15:00:00,41.51,41.54,41.48,41.52,98896.0,36.0074,36.0334,35.9814,36.016,98896.0
2023-12-06 15:05:00,41.52,41.56,41.5,41.56,53086.0,36.016,36.0507,35.9987,36.0507,53086.0
2023-12-06 15:10:00,41.55,41.56,41.5,41.54,86991.0,36.0421,36.0507,35.9987,36.0334,86991.0
2023-12-06 15:15:00,41.55,41.55,41.51,41.52,72742.0,36.0421,36.0421,36.0074,36.016,72742.0
2023-12-06 15:20:00,41.53,41.54,41.51,41.54,104576.0,36.0247,36.0334,36.0074,36.0334,104576.0
2023-12-06 15:25:00,41.54,41.54,41.48,41.51,113573.0,36.0334,36.0334,35.9814,36.0074,113573.0
2023-12-06 15:30:00,41.5,41.51,41.46,41.47,110918.0,35.9987,36.0074,35.964,35.9727,110918.0
2023-12-06 15:35:00,41.46,41.47,41.4,41.41,136056.0,35.964,35.9727,35.912,35.9206,136056.0
2023-12-06 15:40:00,41.41,41.45,41.39,41.44,127610.0,35.9206,35.9553,35.9033,35.9467,127610.0
2023-12-06 15:45:00,41.44,41.45,41.41,41.42,170629.0,35.9467,35.9553,35.9206,35.9293,170629.0
2023-12-06 15:50:00,41.42,41.43,41.36,41.4,312569.0,35.9293,35.938,35.8773,35.912,312569.0
2023-12-06 15:55:00,41.39,41.43,41.35,41.36,995648.0,35.9033,35.938,35.8686,35.8773,995648.0
2023-12-07 09:30:00,41.48,41.58,41.35,41.35,226548.0,35.9814,36.0681,35.8686,35.8686,226548.0
2023-12-07 09:35:00,41.36,41.45,41.31,41.41,136574.0,35.8773,35.9553,35.8339,35.9206,136574.0
2023-12-07 09:40:00,41.41,41.45,41.39,41.43,93912.0,35.9206,35.9553,35.9033,35.938,93912.0
2023-12-07 09:45:00,41.43,41.49,41.4,41.43,91697.0,35.938,35.99,35.912,35.938,91697.0
2023-12-07 09:50:00,41.44,41.47,41.39,41.4,110663.0,35.9467,35.9727,35.9033,35.912,110663.0
2023-12-07 09:55:00,41.4,41.45,41.37,41.43,68094.0,35.912,35.9553,35.8859,35.938,68094.0
2023-12-07 10:00:00,41.44,41.45,41.4,41.44,59025.0,35.9467,35.9553,35.912,35.9467,59025.0
2023-12-07 10:05:00,41.44,41.5,41.42,41.42,101914.0,35.9467,35.9987,35.9293,35.9293,101914.0
2023-12-07 10:10:00,41.43,41.45,41.42,41.44,109600.0,35.938,35.9553,35.9293,35.9467,109600.0
2023-12-07 10:15:00,41.44,41.55,41.43,41.55,90026.0,35.9467,36.0421,35.938,36.0421,90026.0
2023-12-07 10:20:00,41.56,41.67,41.55,41.61,123253.0,36.0507,36.1462,36.0421,36.0941,123253.0
2023-12-07 10:25:00,41.61,41.65,41.58,41.59,113224.0,36.0941,36.1288,36.0681,36.0768,113224.0
2023-12-07 10:30:00,41.59,41.61,41.53,41.54,103804.0,36.0768,36.0941,36.0247,36.0334,103804.0
2023-12-07 10:35:00,41.53,41.54,41.48,41.48,92257.0,36.0247,36.0334,35.9814,35.9814,92257.0
2023-12-07 10:40:00,41.48,41.51,41.45,41.46,70202.0,35.9814,36.0074,35.9553,35.964,70202.0
2023-12-07 10:45:00,41.46,41.47,41.39,41.4,153685.0,35.964,35.9727,35.9033,35.912,153685.0
2023-12-07 10:50:00,41.4,41.49,41.38,41.48,203188.0,35.912,35.99,35.8946,35.9814,203188.0
2023-12-07 10:55:00,41.48,41.55,41.47,41.51,259148.0,35.9814,36.0421,35.9727,36.0074,259148.0
2023-12-07 11:00:00,41.5,41.56,41.49,41.55,94851.0,35.9987,36.0507,35.99,36.0421,94851.0
2023-12-07 11:05:00,41.55,41.57,41.52,41.54,96197.0,36.0421,36.0594,36.016,36.0334,96197.0
2023-12-07 11:10:00,41.54,41.54,41.48,41.5,72965.0,36.0334,36.0334,35.9814,35.9987,72965.0
2023-12-07 11:15:00,41.5,41.5,41.43,41.45,73908.0,35.9987,35.9987,35.938,35.9553,73908.0
2023-12-07 11:20:00,41.45,41.51,41.44,41.46,111742.0,35.9553,36.0074,35.9467,35.964,111742.0
2023-12-07 11:25:00,41.47,41.47,41.43,41.44,84591.0,35.9727,35.9727,35.938,35.9467,84591.0
2023-12-07 11:30:00,41.44,41.44,41.39,41.4,71954.0,35.9467,35.9467,35.9033,35.912,71954.0
2023-12-07 11:35:00,41.4,41.42,41.37,41.39,54575.0,35.912,35.9293,35.8859,35.9033,54575.0
2023-12-07 11:40:00,41.4,41.42,41.38,41.42,39721.0,35.912,35.9293,35.8946,35.9293,39721.0
2023-12-07 11:45:00,41.42,41.42,41.35,41.36,69873.0,35.9293,35.9293,35.8686,35.8773,69873.0
2023-12-07 11:50:00,41.35,41.37,41.33,41.36,59214.0,35.8686,35.8859,35.8512,35.8773,59214.0
2023-12-07 11:55:00,41.36,41.41,41.35,41.4,61395.0,35.8773,35.9206,35.8686,35.912,61395.0
2023-12-07 12:00:00,41.4,41.42,41.39,41.4,44280.0,35.912,35.9293,35.9033,35.912,44280.0
2023-12-07 12:05:00,41.4,41.4,41.37,41.38,46822.0,35.912,35.912,35.8859,35.8946,46822.0
2023-12-07 12:10:00,41.38,41.39,41.35,41.36,39031.0,35.8946,35.9033,35.8686,35.8773,39031.0
2023-12-07 12:15:00,41.36,41.37,41.35,41.36,62885.0,35.8773,35.8859,35.8686,35.8773,62885.0
2023-12-07 12:20:00,41.35,41.37,41.29,41.3,106271.0,35.8686,35.8859,35.8165,35.8252,106271.0
2023-12-07 12:25:00,41.29,41.31,41.26,41.28,144151.0,35.8165,35.8339,35.7905,35.8079,144151.0
2023-12-07 12:30:00,41.27,41.33,41.26,41.3,88571.0,35.7992,35.8512,35.7905,35.8252,88571.0
2023-12-07 12:35:00,41.3,41.34,41.3,41.32,66587.0,35.8252,35.8599,35.8252,35.8426,66587.0
2023-12-07 12:40:00,41.33,41.34,41.31,41.31,52278.0,35.8512,35.8599,35.8339,35.8339,52278.0
2023-12-07 12:45:00,41.31,41.33,41.31,41.32,63925.0,35.8339,35.8512,35.8339,35.8426,63925.0
2023-12-07 12:50:00,41.32,41.33,41.29,41.31,63883.0,35.8426,35.8512,35.8165,35.8339,63883.0
2023-12-07 12:55:00,41.31,41.33,41.3,41.32,46099.0,35.8339,35.8512,35.8252,35.8426,46099.0
2023-12-07 13:00:00,41.32,41.34,41.31,41.32,83975.0,35.8426,35.8599,35.8339,35.8426,83975.0
2023-12-07 13:05:00,41.31,41.34,41.31,41.33,51820.0,35.8339,35.8599,35.8339,35.8512,51820.0
2023-12-07 13:10:00,41.33,41.34,41.32,41.33,49851.0,35.8512,35.8599,35.8426,35.8512,49851.0
2023-12-07 13:15:00,41.34,41.43,41.33,41.42,76488.0,35.8599,35.938,35.8512,35.9293,76488.0
2023-12-07 13:20:00,41.42,41.42,41.37,41.38,45873.0,35.9293,35.9293,35.8859,35.8946,45873.0
2023-12-07 13:25:00,41.37,41.38,41.33,41.35,52463.0,35.8859,35.8946,35.8512,35.8686,52463.0
2023-12-07 13:30:00,41.35,41.42,41.34,41.41,59323.0,35.8686,35.9293,35.8599,35.9206,59323.0
2023-12-07 13:35:00,41.41,41.41,41.37,41.39,49739.0,35.9206,35.9206,35.8859,35.9033,49739.0
2023-12-07 13:40:00,41.39,41.4,41.38,41.4,24689.0,35.9033,35.912,35.8946,35.912,24689.0
2023-12-07 13:45:00,41.4,41.4,41.38,41.38,22475.0,35.912,35.912,35.8946,35.8946,22475.0
2023-12-07 13:50:00,41.38,41.4,41.37,41.39,76380.0,35.8946,35.912,35.8859,35.9033,76380.0
2023-12-07 13:55:00,41.4,41.42,41.38,41.41,53238.0,35.912,35.9293,35.8946,35.9206,53238.0
2023-12-07 14:00:00,41.41,41.42,41.38,41.39,96965.0,35.9206,35.9293,35.8946,35.9033,96965.0
2023-12-07 14:05:00,41.39,41.39,41.36,41.38,47112.0,35.9033,35.9033,35.8773,35.8946,47112.0
2023-12-07 14:10:00,41.37,41.38,41.35,41.35,97305.0,35.8859,35.8946,35.8686,35.8686,97305.0
2023-12-07 14:15:00,41.36,41.4,41.35,41.4,53803.0,35.8773,35.912,35.8686,35.912,53803.0
2023-12-07 14:20:00,41.39,41.41,41.36,41.37,43357.0,35.9033,35.9206,35.8773,35.8859,43357.0
2023-12-07 14:25:00,41.36,41.37,41.33,41.36,66508.0,35.8773,35.8859,35.8512,35.8773,66508.0
2023-12-07 14:30:00,41.36,41.37,41.34,41.36,48983.0,35.8773,35.8859,35.8599,35.8773,48983.0
2023-12-07 14:35:00,41.36,41.36,41.34,41.36,65135.0,35.8773,35.8773,35.8599,35.8773,65135.0
2023-12-07 14:40:00,41.36,41.37,41.33,41.33,48390.0,35.8773,35.8859,35.8512,35.8512,48390.0
2023-12-07 14:45:00,41.34,41.36,41.32,41.34,60203.0,35.8599,35.8773,35.8426,35.8599,60203.0
2023-12-07 14:50:00,41.35,41.35,41.31,41.33,47939.0,35.8686,35.8686,35.8339,35.8512,47939.0
2023-12-07 14:55:00,41.33,41.35,41.33,41.35,38550.0,35.8512,35.8686,35.8512,35.8686,38550.0
2023-12-07 15:00:00,41.34,41.39,41.33,41.34,75364.0,35.8599,35.9033,35.8512,35.8599,75364.0
2023-12-07 15:05:00,41.34,41.35,41.32,41.33,69053.0,35.8599,35.8686,35.8426,35.8512,69053.0
2023-12-07 15:10:00,41.33,41.35,41.32,41.34,36327.0,35.8512,35.8686,35.8426,35.8599,36327.0
2023-12-07 15:15:00,41.34,41.34,41.3,41.3,85035.0,35.8599,35.8599,35.8252,35.8252,85035.0
2023-12-07 15:20:00,41.3,41.32,41.28,41.29,116741.0,35.8252,35.8426,35.8079,35.8165,116741.0
2023-12-07 15:25:00,41.29,41.31,41.27,41.27,104811.0,35.8165,35.8339,35.7992,35.7992,104811.0
2023-12-07 15:30:00,41.27,41.29,41.26,41.27,125408.0,35.7992,35.8165,35.7905,35.7992,125408.0
2023-12-07 15:35:00,41.27,41.28,41.23,41.27,116169.0,35.7992,35.8079,35.7645,35.7992,116169.0
2023-12-07 15:40:00,41.28,41.3,41.27,41.3,109014.0,35.8079,35.8252,35.7992,35.8252,109014.0
2023-12-07 15:45:00,41.3,41.32,41.27,41.29,98080.0,35.8252,35.8426,35.7992,35.8165,98080.0
2023-12-07 15:50:00,41.29,41.29,41.24,41.29,200665.0,35.8165,35.8165,35.7732,35.8165,200665.0
2023-12-07 15:55:00,41.29,41.32,41.27,41.3,496547.0,35.8165,35.8426,35.7992,35.8252,496547.0
2023-12-08 09:30:00,41.34,41.41,41.29,41.34,163976.0,35.8599,35.9206,35.8165,35.8599,163976.0
2023-12-08 09:35:00,41.33,41.34,41.24,41.25,97542.0,35.8512,35.8599,35.7732,35.7818,97542.0
2023-12-08 09:40:00,41.25,41.31,41.23,41.27,85420.0,35.7818,35.8339,35.7645,35.7992,85420.0
2023-12-08 09:45:00,41.27,41.33,41.26,41.27,83672.0,35.7992,35.8512,35.7905,35.7992,83672.0
2023-12-08 09:50:00,41.28,41.34,41.26,41.33,73467.0,35.8079,35.8599,35.7905,35.8512,73467.0
2023-12-08 09:55:00,41.33,41.35,41.32,41.33,38630.0,35.8512,35.8686,35.8426,35.8512,38630.0
2023-12-08 10:00:00,41.34,41.42,41.34,41.39,69612.0,35.8599,35.9293,35.8599,35.9033,69612.0
2023-12-08 10:05:00,41.39,41.4,41.34,41.38,55103.0,35.9033,35.912,35.8599,35.8946,55103.0
2023-12-08 10:10:00,41.38,41.41,41.36,41.41,63123.0,35.8946,35.9206,35.8773,35.9206,63123.0
2023-12-08 10:15:00,41.41,41.43,41.38,41.4,60440.0,35.9206,35.938,35.8946,35.912,60440.0
2023-12-08 10:20:00,41.4,41.4,41.34,41.36,85523.0,35.912,35.912,35.8599,35.8773,85523.0
2023-12-08 10:25:00,41.36,41.37,41.32,41.33,60575.0,35.8773,35.8859,35.8426,35.8512,60575.0
2023-12-08 10:30:00,41.33,41.39,41.32,41.34,86525.0,35.8512,35.9033,35.8426,35.8599,86525.0
2023-12-08 10:35:00,41.34,41.35,41.3,41.33,70733.0,35.8599,35.8686,35.8252,35.8512,70733.0
2023-12-08 10:40:00,41.33,41.35,41.31,41.31,74656.0,35.8512,35.8686,35.8339,35.8339,74656.0
2023-12-08 10:45:00,41.31,41.32,41.27,41.27,68648.0,35.8339,35.8426,35.7992,35.7992,68648.0
2023-12-08 10:50:00,41.27,41.34,41.27,41.33,72173.0,35.7992,35.8599,35.7992,35.8512,72173.0
2023-12-08 10:55:00,41.33,41.36,41.31,41.35,46676.0,35.8512,35.8773,35.8339,35.8686,46676.0
2023-12-08 11:00:00,41.35,41.38,41.32,41.33,61216.0,35.8686,35.8946,35.8426,35.8512,61216.0
2023-12-08 11:05:00,41.33,41.33,41.27,41.29,36177.0,35.8512,35.8512,35.7992,35.8165,36177.0
2023-12-08 11:10:00,41.29,41.32,41.28,41.28,78806.0,35.8165,35.8426,35.8079,35.8079,78806.0
2023-12-08 11:15:00,41.28,41.28,41.23,41.24,107209.0,35.8079,35.8079,35.7645,35.7732,107209.0
2023-12-08 11:20:00,41.24,41.25,41.2,41.2,85434.0,35.7732,35.7818,35.7385,35.7385,85434.0
2023-12-08 11:25:00,41.2,41.24,41.17,41.24,96417.0,35.7385,35.7732,35.7124,35.7732,96417.0
2023-12-08 11:30:00,41.23,41.27,41.22,41.22,40302.0,35.7645,35.7992,35.7558,35.7558,40302.0
2023-12-08 11:35:00,41.23,41.25,41.21,41.23,55047.0,35.7645,35.7818,35.7471,35.7645,55047.0
2023-12-08 11:40:00,41.23,41.24,41.2,41.21,84110.0,35.7645,35.7732,35.7385,35.7471,84110.0
2023-12-08 11:45:00,41.21,41.22,41.19,41.21,73477.0,35.7471,35.7558,35.7298,35.7471,73477.0
2023-12-08 11:50:00,41.22,41.25,41.2,41.25,29509.0,35.7558,35.7818,35.7385,35.7818,29509.0
2023-12-08 11:55:00,41.25,41.25,41.18,41.19,47139.0,35.7818,35.7818,35.7211,35.7298,47139.0
2023-12-08 12:00:00,41.19,41.22,41.18,41.21,40139.0,35.7298,35.7558,35.7211,35.7471,40139.0
2023-12-08 12:05:00,41.21,41.23,41.2,41.21,22821.0,35.7471,35.7645,35.7385,35.7471,22821.0
2023-12-08 12:10:00,41.21,41.22,41.18,41.2,62518.0,35.7471,35.7558,35.7211,35.7385,62518.0
2023-12-08 12:15:00,41.21,41.25,41.2,41.24,36352.0,35.7471,35.7818,35.7385,35.7732,36352.0
2023-12-08 12:20:00,41.25,41.25,41.21,41.24,47189.0,35.7818,35.7818,35.7471,35.7732,47189.0
2023-12-08 12:25:00,41.23,41.25,41.2,41.21,41325.0,35.7645,35.7818,35.7385,35.7471,41325.0
2023-12-08 12:30:00,41.22,41.23,41.18,41.22,42349.0,35.7558,35.7645,35.7211,35.7558,42349.0
2023-12-08 12:35:00,41.22,41.22,41.19,41.2,17984.0,35.7558,35.7558,35.7298,35.7385,17984.0
2023-12-08 12:40:00,41.2,41.21,41.18,41.19,36105.0,35.7385,35.7471,35.7211,35.7298,36105.0
2023-12-08 12:45:00,41.2,41.2,41.18,41.19,34846.0,35.7385,35.7385,35.7211,35.7298,34846.0
2023-12-08 12:50:00,41.2,41.21,41.18,41.2,47770.0,35.7385,35.7471,35.7211,35.7385,47770.0
2023-12-08 12:55:00,41.2,41.2,41.17,41.18,67747.0,35.7385,35.7385,35.7124,35.7211,67747.0
2023-12-08 13:00:00,41.19,41.24,41.18,41.24,67647.0,35.7298,35.7732,35.7211,35.7732,67647.0
2023-12-08 13:05:00,41.23,41.25,41.22,41.23,39224.0,35.7645,35.7818,35.7558,35.7645,39224.0
2023-12-08 13:10:00,41.23,41.27,41.22,41.26,48378.0,35.7645,35.7992,35.7558,35.7905,48378.0
2023-12-08 13:15:00,41.26,41.28,41.24,41.27,37279.0,35.7905,35.8079,35.7732,35.7992,37279.0
2023-12-08 13:20:00,41.27,41.28,41.25,41.27,30522.0,35.7992,35.8079,35.7818,35.7992,30522.0
2023-12-08 13:25:00,41.27,41.28,41.25,41.26,44215.0,35.7992,35.8079,35.7818,35.7905,44215.0
2023-12-08 13:30:00,41.26,41.27,41.23,41.27,40134.0,35.7905,35.7992,35.7645,35.7992,40134.0
2023-12-08 13:35:00,41.26,41.28,41.25,41.26,40592.0,35.7905,35.8079,35.7818,35.7905,40592.0
2023-12-08 13:40:00,41.27,41.3,41.25,41.29,37731.0,35.7992,35.8252,35.7818,35.8165,37731.0
2023-12-08 13:45:00,41.29,41.32,41.28,41.32,35605.0,35.8165,35.8426,35.8079,35.8426,35605.0
2023-12-08 13:50:00,41.32,41.32,41.3,41.31,34430.0,35.8426,35.8426,35.8252,35.8339,34430.0
2023-12-08 13:55:00,41.32,41.32,41.28,41.3,39232.0,35.8426,35.8426,35.8079,35.8252,39232.0
2023-12-08 14:00:00,41.3,41.35,41.3,41.35,65735.0,35.8252,35.8686,35.8252,35.8686,65735.0
2023-12-08 14:05:00,41.34,41.35,41.28,41.29,71967.0,35.8599,35.8686,35.8079,35.8165,71967.0
2023-12-08 14:10:00,41.29,41.3,41.27,41.27,71272.0,35.8165,35.8252,35.7992,35.7992,71272.0
2023-12-08 14:15:00,41.27,41.3,41.26,41.28,57399.0,35.7992,35.8252,35.7905,35.8079,57399.0
2023-12-08 14:20:00,41.28,41.29,41.26,41.26,51850.0,35.8079,35.8165,35.7905,35.7905,51850.0
2023-12-08 14:25:00,41.26,41.28,41.26,41.27,44701.0,35.7905,35.8079,35.7905,35.7992,44701.0
2023-12-08 14:30:00,41.28,41.32,41.27,41.3,62009.0,35.8079,35.8426,35.7992,35.8252,62009.0
2023-12-08 14:35:00,41.3,41.31,41.28,41.3,28898.0,35.8252,35.8339,35.8079,35.8252,28898.0
2023-12-08 14:40:00,41.3,41.31,41.28,41.3,39454.0,35.8252,35.8339,35.8079,35.8252,39454.0
2023-12-08 14:45:00,41.3,41.31,41.28,41.29,45762.0,35.8252,35.8339,35.8079,35.8165,45762.0
2023-12-08 14:50:00,41.28,41.31,41.27,41.3,65607.0,35.8079,35.8339,35.7992,35.8252,65607.0
2023-12-08 14:55:00,41.3,41.33,41.3,41.33,49677.0,35.8252,35.8512,35.8252,35.8512,49677.0
2023-12-08 15:00:00,41.33,41.37,41.32,41.36,100839.0,35.8512,35.8859,35.8426,35.8773,100839.0
2023-12-08 15:05:00,41.36,41.39,41.32,41.38,74827.0,35.8773,35.9033,35.8426,35.8946,74827.0
2023-12-08 15:10:00,41.39,41.41,41.36,41.4,71421.0,35.9033,35.9206,35.8773,35.912,71421.0
2023-12-08 15:15:00,41.4,41.41,41.34,41.36,137998.0,35.912,35.9206,35.8599,35.8773,137998.0
2023-12-08 15:20:00,41.36,41.38,41.34,41.36,78735.0,35.8773,35.8946,35.8599,35.8773,78735.0
2023-12-08 15:25:00,41.35,41.39,41.34,41.37,110874.0,35.8686,35.9033,35.8599,35.8859,110874.0
2023-12-08 15:30:00,41.37,41.37,41.33,41.36,58178.0,35.8859,35.8859,35.8512,35.8773,58178.0
2023-12-08 15:35:00,41.36,41.41,41.35,41.4,65940.0,35.8773,35.9206,35.8686,35.912,65940.0
2023-12-08 15:40:00,41.4,41.4,41.36,41.38,97502.0,35.912,35.912,35.8773,35.8946,97502.0
2023-12-08 15:45:00,41.37,41.41,41.33,41.34,135750.0,35.8859,35.9206,35.8512,35.8599,135750.0
2023-12-08 15:50:00,41.34,41.36,41.28,41.33,297795.0,35.8599,35.8773,35.8079,35.8512,297795.0
2023-12-08 15:55:00,41.33,41.33,41.28,41.29,545999.0,35.8512,35.8512,35.8079,35.8165,545999.0
2023-12-11 09:30:00,41.5,41.62,41.34,41.4,384667.0,35.9987,36.1028,35.8599,35.912,384667.0
2023-12-11 09:35:00,41.41,41.5,41.38,41.4,85012.0,35.9206,35.9987,35.8946,35.912,85012.0
2023-12-11 09:40:00,41.4,41.42,41.35,41.4,63230.0,35.912,35.9293,35.8686,35.912,63230.0
2023-12-11 09:45:00,41.41,41.43,41.36,41.41,74528.0,35.9206,35.938,35.8773,35.9206,74528.0
2023-12-11 09:50:00,41.41,41.43,41.35,41.41,80848.0,35.9206,35.938,35.8686,35.9206,80848.0
2023-12-11 09:55:00,41.42,41.44,41.37,41.41,80834.0,35.9293,35.9467,35.8859,35.9206,80834.0
2023-12-11 10:00:00,41.41,41.45,41.39,41.43,76864.0,35.9206,35.9553,35.9033,35.938,76864.0
2023-12-11 10:05:00,41.44,41.45,41.38,41.39,47397.0,35.9467,35.9553,35.8946,35.9033,47397.0
2023-12-11 10:10:00,41.38,41.46,41.37,41.43,73040.0,35.8946,35.964,35.8859,35.938,73040.0
2023-12-11 10:15:00,41.43,41.5,41.43,41.49,68073.0,35.938,35.9987,35.938,35.99,68073.0
2023-12-11 10:20:00,41.5,41.52,41.46,41.51,146834.0,35.9987,36.016,35.964,36.0074,146834.0
2023-12-11 10:25:00,41.51,41.51,41.45,41.5,90730.0,36.0074,36.0074,35.9553,35.9987,90730.0
2023-12-11 10:30:00,41.5,41.52,41.46,41.48,96582.0,35.9987,36.016,35.964,35.9814,96582.0
2023-12-11 10:35:00,41.48,41.49,41.41,41.45,51511.0,35.9814,35.99,35.9206,35.9553,51511.0
2023-12-11 10:40:00,41.45,41.49,41.45,41.46,114394.0,35.9553,35.99,35.9553,35.964,114394.0
2023-12-11 10:45:00,41.46,41.53,41.44,41.52,55308.0,35.964,36.0247,35.9467,36.016,55308.0
2023-12-11 10:50:00,41.52,41.55,41.52,41.54,71596.0,36.016,36.0421,36.016,36.0334,71596.0
2023-12-11 10:55:00,41.54,41.55,41.51,41.52,67421.0,36.0334,36.0421,36.0074,36.016,67421.0
2023-12-11 11:00:00,41.52,41.55,41.5,41.52,105106.0,36.016,36.0421,35.9987,36.016,105106.0
2023-12-11 11:05:00,41.53,41.55,41.49,41.5,99993.0,36.0247,36.0421,35.99,35.9987,99993.0
2023-12-11 11:10:00,41.5,41.51,41.47,41.48,59990.0,35.9987,36.0074,35.9727,35.9814,59990.0
2023-12-11 11:15:00,41.48,41.54,41.47,41.54,88381.0,35.9814,36.0334,35.9727,36.0334,88381.0
2023-12-11 11:20:00,41.54,41.54,41.48,41.49,75052.0,36.0334,36.0334,35.9814,35.99,75052.0
2023-12-11 11:25:00,41.5,41.54,41.48,41.54,36521.0,35.9987,36.0334,35.9814,36.0334,36521.0
2023-12-11 11:30:00,41.54,41.54,41.47,41.48,107624.0,36.0334,36.0334,35.9727,35.9814,107624.0
2023-12-11 11:35:00,41.48,41.53,41.47,41.52,88372.0,35.9814,36.0247,35.9727,36.016,88372.0
2023-12-11 11:40:00,41.52,41.52,41.46,41.48,37738.0,36.016,36.016,35.964,35.9814,37738.0
2023-12-11 11:45:00,41.48,41.51,41.48,41.51,27633.0,35.9814,36.0074,35.9814,36.0074,27633.0
2023-12-11 11:50:00,41.51,41.54,41.49,41.52,43681.0,36.0074,36.0334,35.99,36.016,43681.0
2023-12-11 11:55:00,41.53,41.57,41.52,41.55,56126.0,36.0247,36.0594,36.016,36.0421,56126.0
2023-12-11 12:00:00,41.55,41.57,41.54,41.55,47784.0,36.0421,36.0594,36.0334,36.0421,47784.0
2023-12-11 12:05:00,41.55,41.56,41.51,41.52,42391.0,36.0421,36.0507,36.0074,36.016,42391.0
2023-12-11 12:10:00,41.53,41.55,41.52,41.52,67800.0,36.0247,36.0421,36.016,36.016,67800.0
2023-12-11 12:15:00,41.52,41.53,41.49,41.5,62981.0,36.016,36.0247,35.99,35.9987,62981.0
2023-12-11 12:20:00,41.5,41.51,41.48,41.51,56133.0,35.9987,36.0074,35.9814,36.0074,56133.0
2023-12-11 12:25:00,41.5,41.51,41.48,41.5,45388.0,35.9987,36.0074,35.9814,35.9987,45388.0
2023-12-11 12:30:00,41.5,41.51,41.47,41.5,56569.0,35.9987,36.0074,35.9727,35.9987,56569.0
2023-12-11 12:35:00,41.5,41.51,41.49,41.51,22063.0,35.9987,36.0074,35.99,36.0074,22063.0
2023-12-11 12:40:00,41.51,41.52,41.49,41.52,37497.0,36.0074,36.016,35.99,36.016,37497.0
2023-12-11 12:45:00,41.52,41.52,41.47,41.48,43132.0,36.016,36.016,35.9727,35.9814,43132.0
2023-12-11 12:50:00,41.48,41.49,41.45,41.47,38735.0,35.9814,35.99,35.9553,35.9727,38735.0
2023-12-11 12:55:00,41.47,41.49,41.46,41.48,32194.0,35.9727,35.99,35.964,35.9814,32194.0
2023-12-11 13:00:00,41.48,41.49,41.45,41.46,127076.0,35.9814,35.99,35.9553,35.964,127076.0
2023-12-11 13:05:00,41.46,41.46,41.43,41.45,39057.0,35.964,35.964,35.938,35.9553,39057.0
2023-12-11 13:10:00,41.45,41.46,41.43,41.43,70575.0,35.9553,35.964,35.938,35.938,70575.0
2023-12-11 13:15:00,41.44,41.44,41.4,41.41,61747.0,35.9467,35.9467,35.912,35.9206,61747.0
2023-12-11 13:20:00,41.41,41.45,41.41,41.45,31340.0,35.9206,35.9553,35.9206,35.9553,31340.0
2023-12-11 13:25:00,41.44,41.45,41.42,41.43,32902.0,35.9467,35.9553,35.9293,35.938,32902.0
2023-12-11 13:30:00,41.43,41.43,41.37,41.4,51087.0,35.938,35.938,35.8859,35.912,51087.0
2023-12-11 13:35:00,41.4,41.43,41.39,41.41,44021.0,35.912,35.938,35.9033,35.9206,44021.0
2023-12-11 13:40:00,41.41,41.42,41.4,41.41,34358.0,35.9206,35.9293,35.912,35.9206,34358.0
2023-12-11 13:45:00,41.4,41.41,41.38,41.39,50468.0,35.912,35.9206,35.8946,35.9033,50468.0
2023-12-11 13:50:00,41.4,41.41,41.39,41.39,35701.0,35.912,35.9206,35.9033,35.9033,35701.0
2023-12-11 13:55:00,41.4,41.41,41.38,41.41,42846.0,35.912,35.9206,35.8946,35.9206,42846.0
2023-12-11 14:00:00,41.41,41.41,41.39,41.4,39064.0,35.9206,35.9206,35.9033,35.912,39064.0
2023-12-11 14:05:00,41.4,41.41,41.37,41.39,49490.0,35.912,35.9206,35.8859,35.9033,49490.0
2023-12-11 14:10:00,41.39,41.41,41.38,41.4,52572.0,35.9033,35.9206,35.8946,35.912,52572.0
2023-12-11 14:15:00,41.4,41.41,41.35,41.36,62600.0,35.912,35.9206,35.8686,35.8773,62600.0
2023-12-11 14:20:00,41.35,41.39,41.34,41.38,86615.0,35.8686,35.9033,35.8599,35.8946,86615.0
2023-12-11 14:25:00,41.38,41.38,41.35,41.37,47153.0,35.8946,35.8946,35.8686,35.8859,47153.0
2023-12-11 14:30:00,41.37,41.37,41.35,41.36,52161.0,35.8859,35.8859,35.8686,35.8773,52161.0
2023-12-11 14:35:00,41.35,41.36,41.34,41.34,42377.0,35.8686,35.8773,35.8599,35.8599,42377.0
2023-12-11 14:40:00,41.35,41.35,41.32,41.34,61216.0,35.8686,35.8686,35.8426,35.8599,61216.0
2023-12-11 14:45:00,41.34,41.37,41.33,41.37,48814.0,35.8599,35.8859,35.8512,35.8859,48814.0
2023-12-11 14:50:00,41.37,41.38,41.36,41.36,42772.0,35.8859,35.8946,35.8773,35.8773,42772.0
2023-12-11 14:55:00,41.36,41.36,41.33,41.35,46147.0,35.8773,35.8773,35.8512,35.8686,46147.0
2023-12-11 15:00:00,41.34,41.35,41.32,41.33,33190.0,35.8599,35.8686,35.8426,35.8512,33190.0
2023-12-11 15:05:00,41.33,41.35,41.32,41.33,46860.0,35.8512,35.8686,35.8426,35.8512,46860.0
2023-12-11 15:10:00,41.32,41.36,41.32,41.35,44568.0,35.8426,35.8773,35.8426,35.8686,44568.0
2023-12-11 15:15:00,41.36,41.38,41.35,41.37,59072.0,35.8773,35.8946,35.8686,35.8859,59072.0
2023-12-11 15:20:00,41.36,41.41,41.36,41.41,43376.0,35.8773,35.9206,35.8773,35.9206,43376.0
2023-12-11 15:25:00,41.41,41.41,41.38,41.41,60589.0,35.9206,35.9206,35.8946,35.9206,60589.0
2023-12-11 15:30:00,41.41,41.41,41.38,41.39,64872.0,35.9206,35.9206,35.8946,35.9033,64872.0
2023-12-11 15:35:00,41.39,41.41,41.38,41.39,59793.0,35.9033,35.9206,35.8946,35.9033,59793.0
2023-12-11 15:40:00,41.4,41.42,41.38,41.39,104897.0,35.912,35.9293,35.8946,35.9033,104897.0
2023-12-11 15:45:00,41.39,41.39,41.36,41.38,72671.0,35.9033,35.9033,35.8773,35.8946,72671.0
2023-12-11 15:50:00,41.38,41.44,41.37,41.43,166124.0,35.8946,35.9467,35.8859,35.938,166124.0
2023-12-11 15:55:00,41.43,41.45,41.39,41.39,512327.0,35.938,35.9553,35.9033,35.9033,512327.0
2023-12-12 09:30:00,41.51,41.51,41.28,41.32,252881.0,36.0074,36.0074,35.8079,35.8426,252881.0
2023-12-12 09:35:00,41.31,41.37,41.29,41.34,95777.0,35.8339,35.8859,35.8165,35.8599,95777.0
2023-12-12 09:40:00,41.34,41.44,41.32,41.41,83406.0,35.8599,35.9467,35.8426,35.9206,83406.0
2023-12-12 09:45:00,41.4,41.45,41.38,41.4,93172.0,35.912,35.9553,35.8946,35.912,93172.0
2023-12-12 09:50:00,41.39,41.44,41.38,41.41,59558.0,35.9033,35.9467,35.8946,35.9206,59558.0
2023-12-12 09:55:00,41.41,41.42,41.37,41.37,45264.0,35.9206,35.9293,35.8859,35.8859,45264.0
2023-12-12 10:00:00,41.38,41.45,41.36,41.44,71106.0,35.8946,35.9553,35.8773,35.9467,71106.0
2023-12-12 10:05:00,41.44,41.46,41.4,41.43,77067.0,35.9467,35.964,35.912,35.938,77067.0
2023-12-12 10:10:00,41.42,41.47,41.39,41.43,85485.0,35.9293,35.9727,35.9033,35.938,85485.0
2023-12-12 10:15:00,41.43,41.43,41.4,41.41,35027.0,35.938,35.938,35.912,35.9206,35027.0
2023-12-12 10:20:00,41.41,41.46,41.4,41.45,48529.0,35.9206,35.964,35.912,35.9553,48529.0
2023-12-12 10:25:00,41.45,41.46,41.43,41.44,75356.0,35.9553,35.964,35.938,35.9467,75356.0
2023-12-12 10:30:00,41.44,41.45,41.41,41.41,55141.0,35.9467,35.9553,35.9206,35.9206,55141.0
2023-12-12 10:35:00,41.42,41.46,41.4,41.46,64517.0,35.9293,35.964,35.912,35.964,64517.0
2023-12-12 10:40:00,41.46,41.47,41.41,41.47,107105.0,35.964,35.9727,35.9206,35.9727,107105.0
2023-12-12 10:45:00,41.47,41.51,41.46,41.49,80972.0,35.9727,36.0074,35.964,35.99,80972.0
2023-12-12 10:50:00,41.49,41.49,41.43,41.43,100371.0,35.99,35.99,35.938,35.938,100371.0
2023-12-12 10:55:00,41.43,41.48,41.43,41.46,61262.0,35.938,35.9814,35.938,35.964,61262.0
2023-12-12 11:00:00,41.47,41.47,41.44,41.45,54869.0,35.9727,35.9727,35.9467,35.9553,54869.0
2023-12-12 11:05:00,41.46,41.46,41.41,41.43,51541.0,35.964,35.964,35.9206,35.938,51541.0
2023-12-12 11:10:00,41.43,41.44,41.37,41.38,48747.0,35.938,35.9467,35.8859,35.8946,48747.0
2023-12-12 11:15:00,41.38,41.43,41.37,41.41,280224.0,35.8946,35.938,35.8859,35.9206,280224.0
2023-12-12 11:20:00,41.41,41.44,41.4,41.44,29910.0,35.9206,35.9467,35.912,35.9467,29910.0
2023-12-12 11:25:00,41.44,41.48,41.42,41.47,39996.0,35.9467,35.9814,35.9293,35.9727,39996.0
2023-12-12 11:30:00,41.47,41.49,41.45,41.47,73961.0,35.9727,35.99,35.9553,35.9727,73961.0
2023-12-12 11:35:00,41.48,41.48,41.42,41.44,47067.0,35.9814,35.9814,35.9293,35.9467,47067.0
2023-12-12 11:40:00,41.43,41.44,41.41,41.41,57703.0,35.938,35.9467,35.9206,35.9206,57703.0
2023-12-12 11:45:00,41.41,41.42,41.38,41.41,45465.0,35.9206,35.9293,35.8946,35.9206,45465.0
2023-12-12 11:50:00,41.41,41.45,41.4,41.44,53096.0,35.9206,35.9553,35.912,35.9467,53096.0
2023-12-12 11:55:00,41.43,41.45,41.39,41.44,62627.0,35.938,35.9553,35.9033,35.9467,62627.0
2023-12-12 12:00:00,41.43,41.47,41.43,41.44,61487.0,35.938,35.9727,35.938,35.9467,61487.0
2023-12-12 12:05:00,41.44,41.48,41.44,41.47,39815.0,35.9467,35.9814,35.9467,35.9727,39815.0
2023-12-12 12:10:00,41.47,41.48,41.45,41.47,87447.0,35.9727,35.9814,35.9553,35.9727,87447.0
2023-12-12 12:15:00,41.48,41.5,41.46,41.47,42923.0,35.9814,35.9987,35.964,35.9727,42923.0
2023-12-12 12:20:00,41.47,41.5,41.45,41.48,35636.0,35.9727,35.9987,35.9553,35.9814,35636.0
2023-12-12 12:25:00,41.48,41.5,41.47,41.48,53405.0,35.9814,35.9987,35.9727,35.9814,53405.0
2023-12-12 12:30:00,41.48,41.49,41.44,41.45,63240.0,35.9814,35.99,35.9467,35.9553,63240.0
2023-12-12 12:35:00,41.45,41.48,41.45,41.47,28890.0,35.9553,35.9814,35.9553,35.9727,28890.0
2023-12-12 12:40:00,41.47,41.48,41.45,41.47,38335.0,35.9727,35.9814,35.9553,35.9727,38335.0
2023-12-12 12:45:00,41.46,41.48,41.45,41.46,37990.0,35.964,35.9814,35.9553,35.964,37990.0
2023-12-12 12:50:00,41.47,41.47,41.41,41.41,25593.0,35.9727,35.9727,35.9206,35.9206,25593.0
2023-12-12 12:55:00,41.41,41.42,41.39,41.4,30823.0,35.9206,35.9293,35.9033,35.912,30823.0
2023-12-12 13:00:00,41.4,41.44,41.4,41.43,37167.0,35.912,35.9467,35.912,35.938,37167.0
2023-12-12 13:05:00,41.43,41.43,41.39,41.41,30807.0,35.938,35.938,35.9033,35.9206,30807.0
2023-12-12 13:10:00,41.41,41.41,41.38,41.4,51455.0,35.9206,35.9206,35.8946,35.912,51455.0
2023-12-12 13:15:00,41.4,41.44,41.39,41.42,49609.0,35.912,35.9467,35.9033,35.9293,49609.0
2023-12-12 13:20:00,41.43,41.45,41.42,41.44,35306.0,35.938,35.9553,35.9293,35.9467,35306.0
2023-12-12 13:25:00,41.44,41.45,41.42,41.44,31720.0,35.9467,35.9553,35.9293,35.9467,31720.0
2023-12-12 13:30:00,41.44,41.46,41.42,41.45,46979.0,35.9467,35.964,35.9293,35.9553,46979.0
2023-12-12 13:35:00,41.45,41.45,41.42,41.45,29740.0,35.9553,35.9553,35.9293,35.9553,29740.0
2023-12-12 13:40:00,41.44,41.48,41.43,41.48,52217.0,35.9467,35.9814,35.938,35.9814,52217.0
2023-12-12 13:45:00,41.47,41.48,41.41,41.44,56556.0,35.9727,35.9814,35.9206,35.9467,56556.0
2023-12-12 13:50:00,41.44,41.48,41.44,41.46,52702.0,35.9467,35.9814,35.9467,35.964,52702.0
2023-12-12 13:55:00,41.47,41.48,41.45,41.47,53526.0,35.9727,35.9814,35.9553,35.9727,53526.0
2023-12-12 14:00:00,41.47,41.47,41.43,41.44,55725.0,35.9727,35.9727,35.938,35.9467,55725.0
2023-12-12 14:05:00,41.44,41.46,41.41,41.42,38975.0,35.9467,35.964,35.9206,35.9293,38975.0
2023-12-12 14:10:00,41.41,41.43,41.38,41.4,69510.0,35.9206,35.938,35.8946,35.912,69510.0
2023-12-12 14:15:00,41.4,41.4,41.37,41.39,56109.0,35.912,35.912,35.8859,35.9033,56109.0
2023-12-12 14:20:00,41.39,41.39,41.36,41.38,43514.0,35.9033,35.9033,35.8773,35.8946,43514.0
2023-12-12 14:25:00,41.38,41.39,41.35,41.38,61511.0,35.8946,35.9033,35.8686,35.8946,61511.0
2023-12-12 14:30:00,41.38,41.4,41.37,41.39,62388.0,35.8946,35.912,35.8859,35.9033,62388.0
2023-12-12 14:35:00,41.39,41.39,41.36,41.38,45710.0,35.9033,35.9033,35.8773,35.8946,45710.0
2023-12-12 14:40:00,41.38,41.39,41.35,41.36,57444.0,35.8946,35.9033,35.8686,35.8773,57444.0
2023-12-12 14:45:00,41.36,41.39,41.35,41.37,47231.0,35.8773,35.9033,35.8686,35.8859,47231.0
2023-12-12 14:50:00,41.36,41.37,41.34,41.35,43900.0,35.8773,35.8859,35.8599,35.8686,43900.0
2023-12-12 14:55:00,41.35,41.36,41.33,41.34,51132.0,35.8686,35.8773,35.8512,35.8599,51132.0
2023-12-12 15:00:00,41.34,41.39,41.33,41.39,109294.0,35.8599,35.9033,35.8512,35.9033,109294.0
2023-12-12 15:05:00,41.39,41.39,41.36,41.38,160437.0,35.9033,35.9033,35.8773,35.8946,160437.0
2023-12-12 15:10:00,41.38,41.43,41.38,41.43,89165.0,35.8946,35.938,35.8946,35.938,89165.0
2023-12-12 15:15:00,41.43,41.47,41.42,41.46,108083.0,35.938,35.9727,35.9293,35.964,108083.0
2023-12-12 15:20:00,41.46,41.46,41.4,41.44,120798.0,35.964,35.964,35.912,35.9467,120798.0
2023-12-12 15:25:00,41.43,41.45,41.39,41.4,64195.0,35.938,35.9553,35.9033,35.912,64195.0
2023-12-12 15:30:00,41.4,41.42,41.38,41.39,64324.0,35.912,35.9293,35.8946,35.9033,64324.0
2023-12-12 15:35:00,41.39,41.41,41.37,41.39,82759.0,35.9033,35.9206,35.8859,35.9033,82759.0
2023-12-12 15:40:00,41.39,41.4,41.37,41.38,73393.0,35.9033,35.912,35.8859,35.8946,73393.0
2023-12-12 15:45:00,41.37,41.39,41.35,41.37,137765.0,35.8859,35.9033,35.8686,35.8859,137765.0
2023-12-12 15:50:00,41.37,41.38,41.31,41.33,267959.0,35.8859,35.8946,35.8339,35.8512,267959.0
2023-12-12 15:55:00,41.33,41.37,41.31,41.37,501870.0,35.8512,35.8859,35.8339,35.8859,501870.0
2023-12-13 09:30:00,41.28,41.34,41.1,41.14,401228.0,35.8079,35.8599,35.6517,35.6864,401228.0
2023-12-13 09:35:00,41.13,41.24,41.07,41.23,74450.0,35.6777,35.7732,35.6257,35.7645,74450.0
2023-12-13 09:40:00,41.23,41.27,41.2,41.26,77373.0,35.7645,35.7992,35.7385,35.7905,77373.0
2023-12-13 09:45:00,41.26,41.32,41.22,41.28,71771.0,35.7905,35.8426,35.7558,35.8079,71771.0
2023-12-13 09:50:00,41.28,41.31,41.25,41.3,47896.0,35.8079,35.8339,35.7818,35.8252,47896.0
2023-12-13 09:55:00,41.3,41.33,41.22,41.24,74400.0,35.8252,35.8512,35.7558,35.7732,74400.0
2023-12-13 10:00:00,41.23,41.28,41.19,41.19,56177.0,35.7645,35.8079,35.7298,35.7298,56177.0
2023-12-13 10:05:00,41.18,41.23,41.17,41.2,53686.0,35.7211,35.7645,35.7124,35.7385,53686.0
2023-12-13 10:10:00,41.2,41.21,41.14,41.19,105976.0,35.7385,35.7471,35.6864,35.7298,105976.0
2023-12-13 10:15:00,41.19,41.24,41.17,41.21,80668.0,35.7298,35.7732,35.7124,35.7471,80668.0
2023-12-13 10:20:00,41.21,41.26,41.2,41.25,36904.0,35.7471,35.7905,35.7385,35.7818,36904.0
2023-12-13 10:25:00,41.26,41.29,41.25,41.29,63531.0,35.7905,35.8165,35.7818,35.8165,63531.0
2023-12-13 10:30:00,41.29,41.29,41.25,41.26,36924.0,35.8165,35.8165,35.7818,35.7905,36924.0
2023-12-13 10:35:00,41.26,41.28,41.22,41.27,56427.0,35.7905,35.8079,35.7558,35.7992,56427.0
2023-12-13 10:40:00,41.27,41.29,41.25,41.28,81278.0,35.7992,35.8165,35.7818,35.8079,81278.0
2023-12-13 10:45:00,41.29,41.31,41.27,41.29,47420.0,35.8165,35.8339,35.7992,35.8165,47420.0
2023-12-13 10:50:00,41.29,41.34,41.28,41.31,54733.0,35.8165,35.8599,35.8079,35.8339,54733.0
2023-12-13 10:55:00,41.31,41.35,41.27,41.27,71643.0,35.8339,35.8686,35.7992,35.7992,71643.0
2023-12-13 11:00:00,41.28,41.29,41.27,41.29,42532.0,35.8079,35.8165,35.7992,35.8165,42532.0
2023-12-13 11:05:00,41.29,41.29,41.26,41.28,25736.0,35.8165,35.8165,35.7905,35.8079,25736.0
2023-12-13 11:10:00,41.27,41.28,41.23,41.24,59365.0,35.7992,35.8079,35.7645,35.7732,59365.0
2023-12-13 11:15:00,41.23,41.27,41.23,41.26,33569.0,35.7645,35.7992,35.7645,35.7905,33569.0
2023-12-13 11:20:00,41.26,41.31,41.25,41.28,57330.0,35.7905,35.8339,35.7818,35.8079,57330.0
2023-12-13 11:25:00,41.28,41.29,41.24,41.24,75744.0,35.8079,35.8165,35.7732,35.7732,75744.0
2023-12-13 11:30:00,41.25,41.27,41.21,41.27,77317.0,35.7818,35.7992,35.7471,35.7992,77317.0
2023-12-13 11:35:00,41.26,41.29,41.26,41.27,47270.0,35.7905,35.8165,35.7905,35.7992,47270.0
2023-12-13 11:40:00,41.27,41.28,41.22,41.23,36507.0,35.7992,35.8079,35.7558,35.7645,36507.0
2023-12-13 11:45:00,41.23,41.27,41.22,41.27,33136.0,35.7645,35.7992,35.7558,35.7992,33136.0
2023-12-13 11:50:00,41.26,41.27,41.23,41.23,29523.0,35.7905,35.7992,35.7645,35.7645,29523.0
2023-12-13 11:55:00,41.23,41.24,41.21,41.23,45439.0,35.7645,35.7732,35.7471,35.7645,45439.0
2023-12-13 12:00:00,41.24,41.26,41.2,41.21,48441.0,35.7732,35.7905,35.7385,35.7471,48441.0
2023-12-13 12:05:00,41.21,41.21,41.19,41.21,73784.0,35.7471,35.7471,35.7298,35.7471,73784.0
2023-12-13 12:10:00,41.21,41.23,41.19,41.22,54210.0,35.7471,35.7645,35.7298,35.7558,54210.0
2023-12-13 12:15:00,41.22,41.23,41.18,41.18,60241.0,35.7558,35.7645,35.7211,35.7211,60241.0
2023-12-13 12:20:00,41.18,41.2,41.17,41.19,42527.0,35.7211,35.7385,35.7124,35.7298,42527.0
2023-12-13 12:25:00,41.19,41.21,41.18,41.2,35989.0,35.7298,35.7471,35.7211,35.7385,35989.0
2023-12-13 12:30:00,41.2,41.24,41.19,41.23,46125.0,35.7385,35.7732,35.7298,35.7645,46125.0
2023-12-13 12:35:00,41.24,41.24,41.19,41.2,40957.0,35.7732,35.7732,35.7298,35.7385,40957.0
2023-12-13 12:40:00,41.2,41.21,41.18,41.2,29670.0,35.7385,35.7471,35.7211,35.7385,29670.0
2023-12-13 12:45:00,41.2,41.22,41.19,41.21,34930.0,35.7385,35.7558,35.7298,35.7471,34930.0
2023-12-13 12:50:00,41.21,41.23,41.2,41.21,48287.0,35.7471,35.7645,35.7385,35.7471,48287.0
2023-12-13 12:55:00,41.2,41.23,41.2,41.21,29907.0,35.7385,35.7645,35.7385,35.7471,29907.0
2023-12-13 13:00:00,41.22,41.23,41.2,41.22,36874.0,35.7558,35.7645,35.7385,35.7558,36874.0
2023-12-13 13:05:00,41.22,41.25,41.21,41.25,38736.0,35.7558,35.7818,35.7471,35.7818,38736.0
2023-12-13 13:10:00,41.25,41.25,41.23,41.24,29656.0,35.7818,35.7818,35.7645,35.7732,29656.0
2023-12-13 13:15:00,41.24,41.25,41.22,41.24,45845.0,35.7732,35.7818,35.7558,35.7732,45845.0
2023-12-13 13:20:00,41.23,41.24,41.21,41.23,63105.0,35.7645,35.7732,35.7471,35.7645,63105.0
2023-12-13 13:25:00,41.23,41.24,41.21,41.22,39028.0,35.7645,35.7732,35.7471,35.7558,39028.0
2023-12-13 13:30:00,41.22,41.25,41.21,41.23,28210.0,35.7558,35.7818,35.7471,35.7645,28210.0
2023-12-13 13:35:00,41.23,41.24,41.22,41.23,33994.0,35.7645,35.7732,35.7558,35.7645,33994.0
2023-12-13 13:40:00,41.24,41.24,41.2,41.21,51151.0,35.7732,35.7732,35.7385,35.7471,51151.0
2023-12-13 13:45:00,41.21,41.24,41.2,41.23,32811.0,35.7471,35.7732,35.7385,35.7645,32811.0
2023-12-13 13:50:00,41.23,41.24,41.18,41.19,76764.0,35.7645,35.7732,35.7211,35.7298,76764.0
2023-12-13 13:55:00,41.18,41.25,41.18,41.23,47150.0,35.7211,35.7818,35.7211,35.7645,47150.0
2023-12-13 14:00:00,41.23,41.34,41.22,41.34,142226.0,35.7645,35.8599,35.7558,35.8599,142226.0
2023-12-13 14:05:00,41.34,41.39,41.34,41.39,79650.0,35.8599,35.9033,35.8599,35.9033,79650.0
2023-12-13 14:10:00,41.4,41.49,41.39,41.44,155582.0,35.912,35.99,35.9033,35.9467,155582.0
2023-12-13 14:15:00,41.43,41.44,41.39,41.43,81549.0,35.938,35.9467,35.9033,35.938,81549.0
2023-12-13 14:20:00,41.43,41.43,41.4,41.42,71741.0,35.938,35.938,35.912,35.9293,71741.0
2023-12-13 14:25:00,41.41,41.44,41.41,41.43,45183.0,35.9206,35.9467,35.9206,35.938,45183.0
2023-12-13 14:30:00,41.44,41.45,41.42,41.44,61697.0,35.9467,35.9553,35.9293,35.9467,61697.0
2023-12-13 14:35:00,41.45,41.51,41.44,41.5,106968.0,35.9553,36.0074,35.9467,35.9987,106968.0
2023-12-13 14:40:00,41.5,41.53,41.49,41.52,109419.0,35.9987,36.0247,35.99,36.016,109419.0
2023-12-13 14:45:00,41.53,41.59,41.52,41.57,119005.0,36.0247,36.0768,36.016,36.0594,119005.0
2023-12-13 14:50:00,41.57,41.64,41.56,41.62,94880.0,36.0594,36.1201,36.0507,36.1028,94880.0
2023-12-13 14:55:00,41.61,41.67,41.6,41.64,99167.0,36.0941,36.1462,36.0854,36.1201,99167.0
2023-12-13 15:00:00,41.65,41.79,41.64,41.78,101417.0,36.1288,36.2503,36.1201,36.2416,101417.0
2023-12-13 15:05:00,41.78,41.79,41.73,41.76,93863.0,36.2416,36.2503,36.1982,36.2242,93863.0
2023-12-13 15:10:00,41.75,41.78,41.74,41.76,80527.0,36.2156,36.2416,36.2069,36.2242,80527.0
2023-12-13 15:15:00,41.76,41.77,41.71,41.73,133482.0,36.2242,36.2329,36.1809,36.1982,133482.0
2023-12-13 15:20:00,41.74,41.78,41.73,41.74,142101.0,36.2069,36.2416,36.1982,36.2069,142101.0
2023-12-13 15:25:00,41.74,41.82,41.73,41.81,121745.0,36.2069,36.2763,36.1982,36.2676,121745.0
2023-12-13 15:30:00,41.81,41.82,41.77,41.78,162031.0,36.2676,36.2763,36.2329,36.2416,162031.0
2023-12-13 15:35:00,41.77,41.86,41.77,41.83,195869.0,36.2329,36.311,36.2329,36.285,195869.0
2023-12-13 15:40:00,41.83,41.86,41.81,41.84,134420.0,36.285,36.311,36.2676,36.2936,134420.0
2023-12-13 15:45:00,41.84,41.85,41.81,41.82,146496.0,36.2936,36.3023,36.2676,36.2763,146496.0
2023-12-13 15:50:00,41.81,41.95,41.81,41.95,260626.0,36.2676,36.389,36.2676,36.389,260626.0
2023-12-13 15:55:00,41.95,42.04,41.92,42.03,733319.0,36.389,36.4671,36.363,36.4584,733319.0
2023-12-14 09:30:00,42.33,42.55,42.3,42.49,467470.0,36.7187,36.9095,36.6927,36.8575,467470.0
2023-12-14 09:35:00,42.49,42.53,42.29,42.39,173604.0,36.8575,36.8922,36.684,36.7707,173604.0
2023-12-14 09:40:00,42.39,42.46,42.35,42.46,149855.0,36.7707,36.8314,36.736,36.8314,149855.0
2023-12-14 09:45:00,42.47,42.49,42.36,42.39,208237.0,36.8401,36.8575,36.7447,36.7707,208237.0
2023-12-14 09:50:00,42.39,42.46,42.38,42.43,124258.0,36.7707,36.8314,36.762,36.8054,124258.0
2023-12-14 09:55:00,42.44,42.49,42.42,42.48,127842.0,36.8141,36.8575,36.7967,36.8488,127842.0
2023-12-14 10:00:00,42.48,42.54,42.47,42.53,185401.0,36.8488,36.9008,36.8401,36.8922,185401.0
2023-12-14 10:05:00,42.52,42.63,42.51,42.61,147899.0,36.8835,36.9789,36.8748,36.9616,147899.0
2023-12-14 10:10:00,42.61,42.63,42.56,42.58,163384.0,36.9616,36.9789,36.9182,36.9355,163384.0
2023-12-14 10:15:00,42.59,42.65,42.53,42.65,150375.0,36.9442,36.9963,36.8922,36.9963,150375.0
2023-12-14 10:20:00,42.65,42.73,42.62,42.72,114941.0,36.9963,37.0656,36.9702,37.057,114941.0
2023-12-14 10:25:00,42.72,42.77,42.7,42.72,259788.0,37.057,37.1003,37.0396,37.057,259788.0
2023-12-14 10:30:00,42.72,42.77,42.71,42.77,182383.0,37.057,37.1003,37.0483,37.1003,182383.0
2023-12-14 10:35:00,42.77,42.77,42.71,42.75,156056.0,37.1003,37.1003,37.0483,37.083,156056.0
2023-12-14 10:40:00,42.75,42.78,42.73,42.75,116959.0,37.083,37.109,37.0656,37.083,116959.0
2023-12-14 10:45:00,42.75,42.8,42.73,42.77,187766.0,37.083,37.1264,37.0656,37.1003,187766.0
2023-12-14 10:50:00,42.77,42.8,42.75,42.8,85545.0,37.1003,37.1264,37.083,37.1264,85545.0
2023-12-14 10:55:00,42.8,42.83,42.72,42.73,180670.0,37.1264,37.1524,37.057,37.0656,180670.0
2023-12-14 11:00:00,42.74,42.75,42.7,42.73,82539.0,37.0743,37.083,37.0396,37.0656,82539.0
2023-12-14 11:05:00,42.72,42.73,42.67,42.68,91652.0,37.057,37.0656,37.0136,37.0223,91652.0
2023-12-14 11:10:00,42.68,42.69,42.64,42.65,68285.0,37.0223,37.031,36.9876,36.9963,68285.0
2023-12-14 11:15:00,42.66,42.68,42.63,42.66,134880.0,37.0049,37.0223,36.9789,37.0049,134880.0
2023-12-14 11:20:00,42.66,42.68,42.62,42.67,80117.0,37.0049,37.0223,36.9702,37.0136,80117.0
2023-12-14 11:25:00,42.66,42.68,42.65,42.68,83345.0,37.0049,37.0223,36.9963,37.0223,83345.0
2023-12-14 11:30:00,42.68,42.77,42.67,42.76,146568.0,37.0223,37.1003,37.0136,37.0917,146568.0
2023-12-14 11:35:00,42.75,42.83,42.75,42.82,118157.0,37.083,37.1524,37.083,37.1437,118157.0
2023-12-14 11:40:00,42.82,42.85,42.8,42.81,163693.0,37.1437,37.1697,37.1264,37.135,163693.0
2023-12-14 11:45:00,42.8,42.83,42.77,42.8,90653.0,37.1264,37.1524,37.1003,37.1264,90653.0
2023-12-14 11:50:00,42.81,42.85,42.79,42.8,90201.0,37.135,37.1697,37.1177,37.1264,90201.0
2023-12-14 11:55:00,42.8,42.85,42.8,42.8,68523.0,37.1264,37.1697,37.1264,37.1264,68523.0
2023-12-14 12:00:00,42.8,42.83,42.76,42.77,96632.0,37.1264,37.1524,37.0917,37.1003,96632.0
2023-12-14 12:05:00,42.77,42.8,42.76,42.76,73240.0,37.1003,37.1264,37.0917,37.0917,73240.0
2023-12-14 12:10:00,42.77,42.79,42.75,42.76,99525.0,37.1003,37.1177,37.083,37.0917,99525.0
2023-12-14 12:15:00,42.75,42.76,42.7,42.73,77621.0,37.083,37.0917,37.0396,37.0656,77621.0
2023-12-14 12:20:00,42.73,42.73,42.67,42.67,71148.0,37.0656,37.0656,37.0136,37.0136,71148.0
2023-12-14 12:25:00,42.68,42.69,42.63,42.65,58775.0,37.0223,37.031,36.9789,36.9963,58775.0
2023-12-14 12:30:00,42.64,42.67,42.63,42.64,36643.0,36.9876,37.0136,36.9789,36.9876,36643.0
2023-12-14 12:35:00,42.64,42.64,42.61,42.63,56178.0,36.9876,36.9876,36.9616,36.9789,56178.0
2023-12-14 12:40:00,42.63,42.64,42.61,42.63,37662.0,36.9789,36.9876,36.9616,36.9789,37662.0
2023-12-14 12:45:00,42.63,42.63,42.58,42.62,67666.0,36.9789,36.9789,36.9355,36.9702,67666.0
2023-12-14 12:50:00,42.62,42.66,42.61,42.63,38278.0,36.9702,37.0049,36.9616,36.9789,38278.0
2023-12-14 12:55:00,42.62,42.69,42.61,42.67,62267.0,36.9702,37.031,36.9616,37.0136,62267.0
2023-12-14 13:00:00,42.68,42.69,42.57,42.58,70458.0,37.0223,37.031,36.9269,36.9355,70458.0
2023-12-14 13:05:00,42.58,42.58,42.52,42.53,66527.0,36.9355,36.9355,36.8835,36.8922,66527.0
2023-12-14 13:10:00,42.54,42.54,42.5,42.52,57696.0,36.9008,36.9008,36.8661,36.8835,57696.0
2023-12-14 13:15:00,42.53,42.54,42.5,42.54,67634.0,36.8922,36.9008,36.8661,36.9008,67634.0
2023-12-14 13:20:00,42.54,42.54,42.5,42.52,54097.0,36.9008,36.9008,36.8661,36.8835,54097.0
2023-12-14 13:25:00,42.52,42.52,42.47,42.48,49767.0,36.8835,36.8835,36.8401,36.8488,49767.0
2023-12-14 13:30:00,42.48,42.5,42.46,42.48,47494.0,36.8488,36.8661,36.8314,36.8488,47494.0
2023-12-14 13:35:00,42.47,42.47,42.42,42.44,66365.0,36.8401,36.8401,36.7967,36.8141,66365.0
2023-12-14 13:40:00,42.44,42.49,42.43,42.46,83890.0,36.8141,36.8575,36.8054,36.8314,83890.0
2023-12-14 13:45:00,42.47,42.49,42.46,42.47,54014.0,36.8401,36.8575,36.8314,36.8401,54014.0
2023-12-14 13:50:00,42.47,42.47,42.38,42.4,88421.0,36.8401,36.8401,36.762,36.7794,88421.0
2023-12-14 13:55:00,42.4,42.44,42.39,42.43,60453.0,36.7794,36.8141,36.7707,36.8054,60453.0
2023-12-14 14:00:00,42.43,42.45,42.35,42.35,67238.0,36.8054,36.8228,36.736,36.736,67238.0
2023-12-14 14:05:00,42.36,42.36,42.28,42.28,193066.0,36.7447,36.7447,36.6753,36.6753,193066.0
2023-12-14 14:10:00,42.29,42.32,42.26,42.28,50190.0,36.684,36.71,36.658,36.6753,50190.0
2023-12-14 14:15:00,42.29,42.35,42.28,42.33,168853.0,36.684,36.736,36.6753,36.7187,168853.0
2023-12-14 14:20:00,42.32,42.34,42.28,42.32,57183.0,36.71,36.7273,36.6753,36.71,57183.0
2023-12-14 14:25:00,42.32,42.34,42.28,42.29,49802.0,36.71,36.7273,36.6753,36.684,49802.0
2023-12-14 14:30:00,42.29,42.29,42.26,42.27,56824.0,36.684,36.684,36.658,36.6666,56824.0
2023-12-14 14:35:00,42.28,42.28,42.23,42.23,61107.0,36.6753,36.6753,36.6319,36.6319,61107.0
2023-12-14 14:40:00,42.22,42.23,42.14,42.17,154689.0,36.6233,36.6319,36.5539,36.5799,154689.0
2023-12-14 14:45:00,42.17,42.19,42.15,42.17,67865.0,36.5799,36.5972,36.5625,36.5799,67865.0
2023-12-14 14:50:00,42.16,42.17,42.09,42.09,67728.0,36.5712,36.5799,36.5105,36.5105,67728.0
2023-12-14 14:55:00,42.09,42.15,42.09,42.13,74506.0,36.5105,36.5625,36.5105,36.5452,74506.0
2023-12-14 15:00:00,42.13,42.17,42.12,42.17,64119.0,36.5452,36.5799,36.5365,36.5799,64119.0
2023-12-14 15:05:00,42.16,42.19,42.15,42.16,64235.0,36.5712,36.5972,36.5625,36.5712,64235.0
2023-12-14 15:10:00,42.16,42.18,42.12,42.13,82718.0,36.5712,36.5886,36.5365,36.5452,82718.0
2023-12-14 15:15:00,42.13,42.21,42.11,42.2,106314.0,36.5452,36.6146,36.5278,36.6059,106314.0
2023-12-14 15:20:00,42.2,42.22,42.17,42.22,79022.0,36.6059,36.6233,36.5799,36.6233,79022.0
2023-12-14 15:25:00,42.22,42.27,42.21,42.23,90826.0,36.6233,36.6666,36.6146,36.6319,90826.0
2023-12-14 15:30:00,42.24,42.25,42.22,42.23,63640.0,36.6406,36.6493,36.6233,36.6319,63640.0
2023-12-14 15:35:00,42.23,42.25,42.19,42.2,85255.0,36.6319,36.6493,36.5972,36.6059,85255.0
2023-12-14 15:40:00,42.2,42.23,42.18,42.18,82637.0,36.6059,36.6319,36.5886,36.5886,82637.0
2023-12-14 15:45:00,42.19,42.19,42.12,42.13,155678.0,36.5972,36.5972,36.5365,36.5452,155678.0
2023-12-14 15:50:00,42.13,42.14,42.07,42.09,263889.0,36.5452,36.5539,36.4931,36.5105,263889.0
2023-12-14 15:55:00,42.08,42.11,42.06,42.09,572075.0,36.5018,36.5278,36.4845,36.5105,572075.0
2023-12-15 09:30:00,41.95,42.12,41.84,41.98,1693854.0,36.389,36.5365,36.2936,36.4151,1693854.0
2023-12-15 09:35:00,41.96,42.01,41.85,41.87,132586.0,36.3977,36.4411,36.3023,36.3197,132586.0
2023-12-15 09:40:00,41.87,41.97,41.85,41.92,126817.0,36.3197,36.4064,36.3023,36.363,126817.0
2023-12-15 09:45:00,41.93,42.06,41.91,41.98,134609.0,36.3717,36.4845,36.3543,36.4151,134609.0
2023-12-15 09:50:00,41.99,42.0,41.91,42.0,80147.0,36.4237,36.4324,36.3543,36.4324,80147.0
2023-12-15 09:55:00,42.0,42.03,41.94,41.98,76744.0,36.4324,36.4584,36.3804,36.4151,76744.0
2023-12-15 10:00:00,41.98,42.07,41.97,42.04,89922.0,36.4151,36.4931,36.4064,36.4671,89922.0
2023-12-15 10:05:00,42.04,42.07,42.0,42.03,69962.0,36.4671,36.4931,36.4324,36.4584,69962.0
2023-12-15 10:10:00,42.04,42.09,42.02,42.09,91563.0,36.4671,36.5105,36.4498,36.5105,91563.0
2023-12-15 10:15:00,42.08,42.12,42.03,42.05,67583.0,36.5018,36.5365,36.4584,36.4758,67583.0
2023-12-15 10:20:00,42.05,42.11,42.04,42.08,52729.0,36.4758,36.5278,36.4671,36.5018,52729.0
2023-12-15 10:25:00,42.08,42.15,42.08,42.13,76942.0,36.5018,36.5625,36.5018,36.5452,76942.0
2023-12-15 10:30:00,42.12,42.15,42.05,42.06,128708.0,36.5365,36.5625,36.4758,36.4845,128708.0
2023-12-15 10:35:00,42.06,42.07,41.99,42.01,92396.0,36.4845,36.4931,36.4237,36.4411,92396.0
2023-12-15 10:40:00,42.0,42.01,41.95,41.97,71840.0,36.4324,36.4411,36.389,36.4064,71840.0
2023-12-15 10:45:00,41.98,42.02,41.97,41.99,66789.0,36.4151,36.4498,36.4064,36.4237,66789.0
2023-12-15 10:50:00,42.0,42.02,41.97,42.01,77637.0,36.4324,36.4498,36.4064,36.4411,77637.0
2023-12-15 10:55:00,42.01,42.11,42.0,42.05,66017.0,36.4411,36.5278,36.4324,36.4758,66017.0
2023-12-15 11:00:00,42.06,42.07,42.04,42.05,57694.0,36.4845,36.4931,36.4671,36.4758,57694.0
2023-12-15 11:05:00,42.05,42.06,42.01,42.05,55528.0,36.4758,36.4845,36.4411,36.4758,55528.0
2023-12-15 11:10:00,42.05,42.09,42.04,42.09,41836.0,36.4758,36.5105,36.4671,36.5105,41836.0
2023-12-15 11:15:00,42.09,42.12,42.08,42.09,48159.0,36.5105,36.5365,36.5018,36.5105,48159.0
2023-12-15 11:20:00,42.09,42.1,42.04,42.05,60576.0,36.5105,36.5192,36.4671,36.4758,60576.0
2023-12-15 11:25:00,42.04,42.05,42.02,42.05,66876.0,36.4671,36.4758,36.4498,36.4758,66876.0
2023-12-15 11:30:00,42.04,42.11,42.04,42.09,79728.0,36.4671,36.5278,36.4671,36.5105,79728.0
2023-12-15 11:35:00,42.1,42.1,42.04,42.05,58714.0,36.5192,36.5192,36.4671,36.4758,58714.0
2023-12-15 11:40:00,42.05,42.06,42.03,42.05,58668.0,36.4758,36.4845,36.4584,36.4758,58668.0
2023-12-15 11:45:00,42.05,42.05,42.01,42.03,55179.0,36.4758,36.4758,36.4411,36.4584,55179.0
2023-12-15 11:50:00,42.03,42.04,42.01,42.01,45359.0,36.4584,36.4671,36.4411,36.4411,45359.0
2023-12-15 11:55:00,42.02,42.02,41.95,41.96,122586.0,36.4498,36.4498,36.389,36.3977,122586.0
2023-12-15 12:00:00,41.97,41.99,41.96,41.98,67170.0,36.4064,36.4237,36.3977,36.4151,67170.0
2023-12-15 12:05:00,41.98,42.0,41.97,41.98,47221.0,36.4151,36.4324,36.4064,36.4151,47221.0
2023-12-15 12:10:00,41.98,41.99,41.91,41.91,79636.0,36.4151,36.4237,36.3543,36.3543,79636.0
2023-12-15 12:15:00,41.91,41.95,41.91,41.93,104471.0,36.3543,36.389,36.3543,36.3717,104471.0
2023-12-15 12:20:00,41.93,41.93,41.87,41.88,218575.0,36.3717,36.3717,36.3197,36.3283,218575.0
2023-12-15 12:25:00,41.87,41.88,41.84,41.84,204963.0,36.3197,36.3283,36.2936,36.2936,204963.0
2023-12-15 12:30:00,41.85,41.86,41.79,41.8,278508.0,36.3023,36.311,36.2503,36.2589,278508.0
2023-12-15 12:35:00,41.8,41.81,41.77,41.79,64361.0,36.2589,36.2676,36.2329,36.2503,64361.0
2023-12-15 12:40:00,41.79,41.81,41.77,41.77,66423.0,36.2503,36.2676,36.2329,36.2329,66423.0
2023-12-15 12:45:00,41.77,41.83,41.75,41.81,69816.0,36.2329,36.285,36.2156,36.2676,69816.0
2023-12-15 12:50:00,41.82,41.83,41.76,41.77,87053.0,36.2763,36.285,36.2242,36.2329,87053.0
2023-12-15 12:55:00,41.78,41.85,41.78,41.84,107871.0,36.2416,36.3023,36.2416,36.2936,107871.0
2023-12-15 13:00:00,41.84,41.85,41.82,41.83,64818.0,36.2936,36.3023,36.2763,36.285,64818.0
2023-12-15 13:05:00,41.83,41.83,41.8,41.81,45623.0,36.285,36.285,36.2589,36.2676,45623.0
2023-12-15 13:10:00,41.81,41.82,41.78,41.79,78123.0,36.2676,36.2763,36.2416,36.2503,78123.0
2023-12-15 13:15:00,41.78,41.81,41.78,41.8,38177.0,36.2416,36.2676,36.2416,36.2589,38177.0
2023-12-15 13:20:00,41.79,41.81,41.78,41.8,33592.0,36.2503,36.2676,36.2416,36.2589,33592.0
2023-12-15 13:25:00,41.79,41.79,41.75,41.79,70870.0,36.2503,36.2503,36.2156,36.2503,70870.0
2023-12-15 13:30:00,41.79,41.84,41.78,41.83,63336.0,36.2503,36.2936,36.2416,36.285,63336.0
2023-12-15 13:35:00,41.84,41.86,41.82,41.83,41403.0,36.2936,36.311,36.2763,36.285,41403.0
2023-12-15 13:40:00,41.83,41.86,41.8,41.86,103872.0,36.285,36.311,36.2589,36.311,103872.0
2023-12-15 13:45:00,41.86,41.9,41.84,41.9,117020.0,36.311,36.3457,36.2936,36.3457,117020.0
2023-12-15 13:50:00,41.9,41.9,41.82,41.85,89861.0,36.3457,36.3457,36.2763,36.3023,89861.0
2023-12-15 13:55:00,41.86,41.86,41.83,41.84,34736.0,36.311,36.311,36.285,36.2936,34736.0
2023-12-15 14:00:00,41.84,41.85,41.8,41.8,40905.0,36.2936,36.3023,36.2589,36.2589,40905.0
2023-12-15 14:05:00,41.8,41.81,41.76,41.79,69117.0,36.2589,36.2676,36.2242,36.2503,69117.0
2023-12-15 14:10:00,41.8,41.83,41.77,41.81,61855.0,36.2589,36.285,36.2329,36.2676,61855.0
2023-12-15 14:15:00,41.81,41.83,41.8,41.82,51180.0,36.2676,36.285,36.2589,36.2763,51180.0
2023-12-15 14:20:00,41.82,41.82,41.78,41.79,131249.0,36.2763,36.2763,36.2416,36.2503,131249.0
2023-12-15 14:25:00,41.79,41.79,41.73,41.73,116233.0,36.2503,36.2503,36.1982,36.1982,116233.0
2023-12-15 14:30:00,41.73,41.76,41.71,41.72,85410.0,36.1982,36.2242,36.1809,36.1895,85410.0
2023-12-15 14:35:00,41.73,41.8,41.72,41.8,134386.0,36.1982,36.2589,36.1895,36.2589,134386.0
2023-12-15 14:40:00,41.8,41.83,41.79,41.82,41588.0,36.2589,36.285,36.2503,36.2763,41588.0
2023-12-15 14:45:00,41.82,41.84,41.8,41.83,52279.0,36.2763,36.2936,36.2589,36.285,52279.0
2023-12-15 14:50:00,41.82,41.83,41.78,41.79,48521.0,36.2763,36.285,36.2416,36.2503,48521.0
2023-12-15 14:55:00,41.79,41.79,41.75,41.77,73271.0,36.2503,36.2503,36.2156,36.2329,73271.0
2023-12-15 15:00:00,41.77,41.81,41.77,41.81,53386.0,36.2329,36.2676,36.2329,36.2676,53386.0
2023-12-15 15:05:00,41.8,41.81,41.77,41.8,86510.0,36.2589,36.2676,36.2329,36.2589,86510.0
2023-12-15 15:10:00,41.8,41.88,41.8,41.87,74028.0,36.2589,36.3283,36.2589,36.3197,74028.0
2023-12-15 15:15:00,41.87,41.88,41.85,41.88,87612.0,36.3197,36.3283,36.3023,36.3283,87612.0
2023-12-15 15:20:00,41.87,41.88,41.85,41.88,63844.0,36.3197,36.3283,36.3023,36.3283,63844.0
2023-12-15 15:25:00,41.88,41.9,41.85,41.86,65291.0,36.3283,36.3457,36.3023,36.311,65291.0
2023-12-15 15:30:00,41.86,41.87,41.83,41.86,120461.0,36.311,36.3197,36.285,36.311,120461.0
2023-12-15 15:35:00,41.86,41.86,41.79,41.8,149086.0,36.311,36.311,36.2503,36.2589,149086.0
2023-12-15 15:40:00,41.8,41.86,41.79,41.83,121181.0,36.2589,36.311,36.2503,36.285,121181.0
2023-12-15 15:45:00,41.84,41.88,41.83,41.86,224981.0,36.2936,36.3283,36.285,36.311,224981.0
2023-12-15 15:50:00,41.85,41.91,41.77,41.84,354323.0,36.3023,36.3543,36.2329,36.2936,354323.0
2023-12-15 15:55:00,41.83,41.85,41.75,41.76,672692.0,36.285,36.3023,36.2156,36.2242,672692.0
2023-12-18 09:30:00,42.05,42.13,41.99,42.09,380690.0,36.4758,36.5452,36.4237,36.5105,380690.0
2023-12-18 09:35:00,42.09,42.26,42.08,42.22,217945.0,36.5105,36.658,36.5018,36.6233,217945.0
2023-12-18 09:40:00,42.22,42.24,42.12,42.23,181884.0,36.6233,36.6406,36.5365,36.6319,181884.0
2023-12-18 09:45:00,42.24,42.27,42.16,42.2,124502.0,36.6406,36.6666,36.5712,36.6059,124502.0
2023-12-18 09:50:00,42.19,42.22,42.08,42.09,198975.0,36.5972,36.6233,36.5018,36.5105,198975.0
2023-12-18 09:55:00,42.08,42.15,42.07,42.15,100587.0,36.5018,36.5625,36.4931,36.5625,100587.0
2023-12-18 10:00:00,42.15,42.19,42.13,42.16,100357.0,36.5625,36.5972,36.5452,36.5712,100357.0
2023-12-18 10:05:00,42.16,42.16,42.08,42.11,150844.0,36.5712,36.5712,36.5018,36.5278,150844.0
2023-12-18 10:10:00,42.12,42.16,42.1,42.16,109817.0,36.5365,36.5712,36.5192,36.5712,109817.0
2023-12-18 10:15:00,42.16,42.19,42.15,42.16,91130.0,36.5712,36.5972,36.5625,36.5712,91130.0
2023-12-18 10:20:00,42.16,42.18,42.12,42.18,87014.0,36.5712,36.5886,36.5365,36.5886,87014.0
2023-12-18 10:25:00,42.17,42.18,42.12,42.13,46877.0,36.5799,36.5886,36.5365,36.5452,46877.0
2023-12-18 10:30:00,42.13,42.2,42.12,42.18,90733.0,36.5452,36.6059,36.5365,36.5886,90733.0
2023-12-18 10:35:00,42.17,42.25,42.17,42.25,73646.0,36.5799,36.6493,36.5799,36.6493,73646.0
2023-12-18 10:40:00,42.25,42.28,42.22,42.27,256522.0,36.6493,36.6753,36.6233,36.6666,256522.0
2023-12-18 10:45:00,42.27,42.33,42.26,42.31,114818.0,36.6666,36.7187,36.658,36.7013,114818.0
2023-12-18 10:50:00,42.3,42.31,42.26,42.27,73692.0,36.6927,36.7013,36.658,36.6666,73692.0
2023-12-18 10:55:00,42.27,42.3,42.26,42.28,107394.0,36.6666,36.6927,36.658,36.6753,107394.0
2023-12-18 11:00:00,42.29,42.31,42.26,42.27,94560.0,36.684,36.7013,36.658,36.6666,94560.0
2023-12-18 11:05:00,42.27,42.29,42.26,42.26,64219.0,36.6666,36.684,36.658,36.658,64219.0
2023-12-18 11:10:00,42.27,42.28,42.21,42.23,86047.0,36.6666,36.6753,36.6146,36.6319,86047.0
2023-12-18 11:15:00,42.23,42.28,42.23,42.26,84838.0,36.6319,36.6753,36.6319,36.658,84838.0
2023-12-18 11:20:00,42.26,42.29,42.23,42.29,101863.0,36.658,36.684,36.6319,36.684,101863.0
2023-12-18 11:25:00,42.28,42.31,42.28,42.3,69742.0,36.6753,36.7013,36.6753,36.6927,69742.0
2023-12-18 11:30:00,42.3,42.32,42.26,42.31,90950.0,36.6927,36.71,36.658,36.7013,90950.0
2023-12-18 11:35:00,42.32,42.34,42.3,42.33,79436.0,36.71,36.7273,36.6927,36.7187,79436.0
2023-12-18 11:40:00,42.33,42.33,42.28,42.29,58354.0,36.7187,36.7187,36.6753,36.684,58354.0
2023-12-18 11:45:00,42.28,42.35,42.27,42.34,97481.0,36.6753,36.736,36.6666,36.7273,97481.0
2023-12-18 11:50:00,42.34,42.39,42.34,42.36,65201.0,36.7273,36.7707,36.7273,36.7447,65201.0
2023-12-18 11:55:00,42.36,42.37,42.28,42.3,49966.0,36.7447,36.7534,36.6753,36.6927,49966.0
2023-12-18 12:00:00,42.29,42.37,42.28,42.34,72817.0,36.684,36.7534,36.6753,36.7273,72817.0
2023-12-18 12:05:00,42.34,42.35,42.29,42.29,54719.0,36.7273,36.736,36.684,36.684,54719.0
2023-12-18 12:10:00,42.3,42.34,42.29,42.31,43162.0,36.6927,36.7273,36.684,36.7013,43162.0
2023-12-18 12:15:00,42.31,42.35,42.31,42.33,64653.0,36.7013,36.736,36.7013,36.7187,64653.0
2023-12-18 12:20:00,42.34,42.34,42.3,42.3,47707.0,36.7273,36.7273,36.6927,36.6927,47707.0
2023-12-18 12:25:00,42.3,42.35,42.29,42.32,71193.0,36.6927,36.736,36.684,36.71,71193.0
2023-12-18 12:30:00,42.31,42.35,42.31,42.32,30164.0,36.7013,36.736,36.7013,36.71,30164.0
2023-12-18 12:35:00,42.32,42.32,42.25,42.26,72473.0,36.71,36.71,36.6493,36.658,72473.0
2023-12-18 12:40:00,42.25,42.3,42.24,42.29,75222.0,36.6493,36.6927,36.6406,36.684,75222.0
2023-12-18 12:45:00,42.29,42.29,42.25,42.26,50145.0,36.684,36.684,36.6493,36.658,50145.0
2023-12-18 12:50:00,42.26,42.27,42.18,42.19,69357.0,36.658,36.6666,36.5886,36.5972,69357.0
2023-12-18 12:55:00,42.19,42.25,42.18,42.25,41933.0,36.5972,36.6493,36.5886,36.6493,41933.0
2023-12-18 13:00:00,42.25,42.26,42.23,42.25,55581.0,36.6493,36.658,36.6319,36.6493,55581.0
2023-12-18 13:05:00,42.25,42.27,42.23,42.26,30361.0,36.6493,36.6666,36.6319,36.658,30361.0
2023-12-18 13:10:00,42.26,42.28,42.25,42.26,40882.0,36.658,36.6753,36.6493,36.658,40882.0
2023-12-18 13:15:00,42.27,42.29,42.25,42.27,41499.0,36.6666,36.684,36.6493,36.6666,41499.0
2023-12-18 13:20:00,42.27,42.28,42.24,42.25,63261.0,36.6666,36.6753,36.6406,36.6493,63261.0
2023-12-18 13:25:00,42.25,42.28,42.25,42.27,44036.0,36.6493,36.6753,36.6493,36.6666,44036.0
2023-12-18 13:30:00,42.26,42.3,42.26,42.29,36147.0,36.658,36.6927,36.658,36.684,36147.0
2023-12-18 13:35:00,42.28,42.28,42.25,42.27,69653.0,36.6753,36.6753,36.6493,36.6666,69653.0
2023-12-18 13:40:00,42.27,42.28,42.23,42.24,82407.0,36.6666,36.6753,36.6319,36.6406,82407.0
2023-12-18 13:45:00,42.25,42.25,42.23,42.23,25606.0,36.6493,36.6493,36.6319,36.6319,25606.0
2023-12-18 13:50:00,42.23,42.27,42.23,42.26,26661.0,36.6319,36.6666,36.6319,36.658,26661.0
2023-12-18 13:55:00,42.25,42.27,42.24,42.25,36167.0,36.6493,36.6666,36.6406,36.6493,36167.0
2023-12-18 14:00:00,42.26,42.28,42.24,42.27,62008.0,36.658,36.6753,36.6406,36.6666,62008.0
2023-12-18 14:05:00,42.27,42.29,42.25,42.25,59275.0,36.6666,36.684,36.6493,36.6493,59275.0
2023-12-18 14:10:00,42.26,42.28,42.24,42.27,28189.0,36.658,36.6753,36.6406,36.6666,28189.0
2023-12-18 14:15:00,42.27,42.33,42.26,42.31,77876.0,36.6666,36.7187,36.658,36.7013,77876.0
2023-12-18 14:20:00,42.31,42.34,42.3,42.32,54622.0,36.7013,36.7273,36.6927,36.71,54622.0
2023-12-18 14:25:00,42.32,42.33,42.26,42.3,67005.0,36.71,36.7187,36.658,36.6927,67005.0
2023-12-18 14:30:00,42.3,42.31,42.26,42.27,57367.0,36.6927,36.7013,36.658,36.6666,57367.0
2023-12-18 14:35:00,42.27,42.31,42.27,42.3,32528.0,36.6666,36.7013,36.6666,36.6927,32528.0
2023-12-18 14:40:00,42.29,42.33,42.28,42.32,48492.0,36.684,36.7187,36.6753,36.71,48492.0
2023-12-18 14:45:00,42.32,42.33,42.27,42.27,57030.0,36.71,36.7187,36.6666,36.6666,57030.0
2023-12-18 14:50:00,42.27,42.29,42.26,42.27,36396.0,36.6666,36.684,36.658,36.6666,36396.0
2023-12-18 14:55:00,42.27,42.28,42.23,42.23,71329.0,36.6666,36.6753,36.6319,36.6319,71329.0
2023-12-18 15:00:00,42.23,42.28,42.22,42.27,42512.0,36.6319,36.6753,36.6233,36.6666,42512.0
2023-12-18 15:05:00,42.27,42.28,42.22,42.23,60770.0,36.6666,36.6753,36.6233,36.6319,60770.0
2023-12-18 15:10:00,42.23,42.23,42.2,42.2,61291.0,36.6319,36.6319,36.6059,36.6059,61291.0
2023-12-18 15:15:00,42.21,42.24,42.2,42.22,69653.0,36.6146,36.6406,36.6059,36.6233,69653.0
2023-12-18 15:20:00,42.22,42.27,42.21,42.25,74768.0,36.6233,36.6666,36.6146,36.6493,74768.0
2023-12-18 15:25:00,42.25,42.27,42.21,42.22,63996.0,36.6493,36.6666,36.6146,36.6233,63996.0
2023-12-18 15:30:00,42.22,42.22,42.18,42.19,148014.0,36.6233,36.6233,36.5886,36.5972,148014.0
2023-12-18 15:35:00,42.19,42.2,42.17,42.2,82422.0,36.5972,36.6059,36.5799,36.6059,82422.0
2023-12-18 15:40:00,42.2,42.21,42.18,42.2,103741.0,36.6059,36.6146,36.5886,36.6059,103741.0
2023-12-18 15:45:00,42.2,42.21,42.18,42.21,116104.0,36.6059,36.6146,36.5886,36.6146,116104.0
2023-12-18 15:50:00,42.2,42.21,42.19,42.2,155948.0,36.6059,36.6146,36.5972,36.6059,155948.0
2023-12-18 15:55:00,42.2,42.23,42.17,42.2,392401.0,36.6059,36.6319,36.5799,36.6059,392401.0
2023-12-19 09:30:00,42.38,42.42,42.2,42.25,476354.0,36.762,36.7967,36.6059,36.6493,476354.0
2023-12-19 09:35:00,42.25,42.32,42.14,42.18,269352.0,36.6493,36.71,36.5539,36.5886,269352.0
2023-12-19 09:40:00,42.18,42.26,42.16,42.24,111848.0,36.5886,36.658,36.5712,36.6406,111848.0
2023-12-19 09:45:00,42.23,42.31,42.22,42.3,162756.0,36.6319,36.7013,36.6233,36.6927,162756.0
2023-12-19 09:50:00,42.31,42.35,42.29,42.34,105764.0,36.7013,36.736,36.684,36.7273,105764.0
2023-12-19 09:55:00,42.34,42.36,42.29,42.34,84894.0,36.7273,36.7447,36.684,36.7273,84894.0
2023-12-19 10:00:00,42.34,42.36,42.32,42.35,100768.0,36.7273,36.7447,36.71,36.736,100768.0
2023-12-19 10:05:00,42.35,42.39,42.34,42.39,73866.0,36.736,36.7707,36.7273,36.7707,73866.0
2023-12-19 10:10:00,42.39,42.4,42.34,42.36,70264.0,36.7707,36.7794,36.7273,36.7447,70264.0
2023-12-19 10:15:00,42.35,42.35,42.25,42.28,141201.0,36.736,36.736,36.6493,36.6753,141201.0
2023-12-19 10:20:00,42.28,42.35,42.28,42.31,89605.0,36.6753,36.736,36.6753,36.7013,89605.0
2023-12-19 10:25:00,42.3,42.32,42.24,42.26,82729.0,36.6927,36.71,36.6406,36.658,82729.0
2023-12-19 10:30:00,42.26,42.28,42.21,42.22,95056.0,36.658,36.6753,36.6146,36.6233,95056.0
2023-12-19 10:35:00,42.22,42.32,42.2,42.32,121090.0,36.6233,36.71,36.6059,36.71,121090.0
2023-12-19 10:40:00,42.32,42.35,42.31,42.32,101200.0,36.71,36.736,36.7013,36.71,101200.0
2023-12-19 10:45:00,42.32,42.38,42.31,42.34,120822.0,36.71,36.762,36.7013,36.7273,120822.0
2023-12-19 10:50:00,42.34,42.35,42.3,42.32,63995.0,36.7273,36.736,36.6927,36.71,63995.0
2023-12-19 10:55:00,42.31,42.35,42.31,42.34,71116.0,36.7013,36.736,36.7013,36.7273,71116.0
2023-12-19 11:00:00,42.34,42.34,42.28,42.3,73886.0,36.7273,36.7273,36.6753,36.6927,73886.0
2023-12-19 11:05:00,42.3,42.31,42.26,42.31,88677.0,36.6927,36.7013,36.658,36.7013,88677.0
2023-12-19 11:10:00,42.3,42.35,42.3,42.34,72062.0,36.6927,36.736,36.6927,36.7273,72062.0
2023-12-19 11:15:00,42.34,42.34,42.28,42.29,99319.0,36.7273,36.7273,36.6753,36.684,99319.0
2023-12-19 11:20:00,42.29,42.31,42.28,42.29,74814.0,36.684,36.7013,36.6753,36.684,74814.0
2023-12-19 11:25:00,42.28,42.29,42.25,42.27,51115.0,36.6753,36.684,36.6493,36.6666,51115.0
2023-12-19 11:30:00,42.26,42.28,42.24,42.27,64300.0,36.658,36.6753,36.6406,36.6666,64300.0
2023-12-19 11:35:00,42.26,42.34,42.26,42.34,82222.0,36.658,36.7273,36.658,36.7273,82222.0
2023-12-19 11:40:00,42.33,42.34,42.3,42.32,90579.0,36.7187,36.7273,36.6927,36.71,90579.0
2023-12-19 11:45:00,42.33,42.34,42.27,42.27,84685.0,36.7187,36.7273,36.6666,36.6666,84685.0
2023-12-19 11:50:00,42.28,42.29,42.25,42.25,63042.0,36.6753,36.684,36.6493,36.6493,63042.0
2023-12-19 11:55:00,42.26,42.27,42.25,42.26,86552.0,36.658,36.6666,36.6493,36.658,86552.0
2023-12-19 12:00:00,42.26,42.27,42.22,42.26,71329.0,36.658,36.6666,36.6233,36.658,71329.0
2023-12-19 12:05:00,42.25,42.26,42.23,42.23,53652.0,36.6493,36.658,36.6319,36.6319,53652.0
2023-12-19 12:10:00,42.23,42.25,42.23,42.25,39591.0,36.6319,36.6493,36.6319,36.6493,39591.0
2023-12-19 12:15:00,42.25,42.25,42.22,42.24,59141.0,36.6493,36.6493,36.6233,36.6406,59141.0
2023-12-19 12:20:00,42.23,42.24,42.2,42.22,66977.0,36.6319,36.6406,36.6059,36.6233,66977.0
2023-12-19 12:25:00,42.21,42.23,42.19,42.22,120084.0,36.6146,36.6319,36.5972,36.6233,120084.0
2023-12-19 12:30:00,42.22,42.26,42.22,42.26,56755.0,36.6233,36.658,36.6233,36.658,56755.0
2023-12-19 12:35:00,42.26,42.28,42.25,42.26,50015.0,36.658,36.6753,36.6493,36.658,50015.0
2023-12-19 12:40:00,42.26,42.29,42.25,42.27,57810.0,36.658,36.684,36.6493,36.6666,57810.0
2023-12-19 12:45:00,42.28,42.29,42.26,42.27,41494.0,36.6753,36.684,36.658,36.6666,41494.0
2023-12-19 12:50:00,42.27,42.31,42.25,42.3,80667.0,36.6666,36.7013,36.6493,36.6927,80667.0
2023-12-19 12:55:00,42.3,42.31,42.28,42.29,50270.0,36.6927,36.7013,36.6753,36.684,50270.0
2023-12-19 13:00:00,42.28,42.3,42.26,42.27,81798.0,36.6753,36.6927,36.658,36.6666,81798.0
2023-12-19 13:05:00,42.27,42.3,42.27,42.28,57816.0,36.6666,36.6927,36.6666,36.6753,57816.0
2023-12-19 13:10:00,42.29,42.3,42.28,42.29,42393.0,36.684,36.6927,36.6753,36.684,42393.0
2023-12-19 13:15:00,42.28,42.29,42.24,42.25,112419.0,36.6753,36.684,36.6406,36.6493,112419.0
2023-12-19 13:20:00,42.24,42.28,42.24,42.26,63467.0,36.6406,36.6753,36.6406,36.658,63467.0
2023-12-19 13:25:00,42.26,42.34,42.25,42.3,156549.0,36.658,36.7273,36.6493,36.6927,156549.0
2023-12-19 13:30:00,42.3,42.3,42.26,42.27,34271.0,36.6927,36.6927,36.658,36.6666,34271.0
2023-12-19 13:35:00,42.27,42.29,42.25,42.27,62434.0,36.6666,36.684,36.6493,36.6666,62434.0
2023-12-19 13:40:00,42.27,42.3,42.27,42.29,39756.0,36.6666,36.6927,36.6666,36.684,39756.0
2023-12-19 13:45:00,42.3,42.32,42.29,42.29,60146.0,36.6927,36.71,36.684,36.684,60146.0
2023-12-19 13:50:00,42.3,42.3,42.27,42.27,81799.0,36.6927,36.6927,36.6666,36.6666,81799.0
2023-12-19 13:55:00,42.27,42.28,42.27,42.27,48200.0,36.6666,36.6753,36.6666,36.6666,48200.0
2023-12-19 14:00:00,42.27,42.32,42.27,42.3,80611.0,36.6666,36.71,36.6666,36.6927,80611.0
2023-12-19 14:05:00,42.3,42.33,42.29,42.32,89226.0,36.6927,36.7187,36.684,36.71,89226.0
2023-12-19 14:10:00,42.31,42.32,42.3,42.3,41249.0,36.7013,36.71,36.6927,36.6927,41249.0
2023-12-19 14:15:00,42.3,42.32,42.29,42.3,75416.0,36.6927,36.71,36.684,36.6927,75416.0
2023-12-19 14:20:00,42.3,42.33,42.29,42.3,105405.0,36.6927,36.7187,36.684,36.6927,105405.0
2023-12-19 14:25:00,42.3,42.3,42.26,42.27,97070.0,36.6927,36.6927,36.658,36.6666,97070.0
2023-12-19 14:30:00,42.27,42.3,42.26,42.3,58241.0,36.6666,36.6927,36.658,36.6927,58241.0
2023-12-19 14:35:00,42.3,42.31,42.29,42.3,34966.0,36.6927,36.7013,36.684,36.6927,34966.0
2023-12-19 14:40:00,42.29,42.31,42.27,42.28,86848.0,36.684,36.7013,36.6666,36.6753,86848.0
2023-12-19 14:45:00,42.27,42.32,42.27,42.31,123509.0,36.6666,36.71,36.6666,36.7013,123509.0
2023-12-19 14:50:00,42.3,42.32,42.27,42.28,356455.0,36.6927,36.71,36.6666,36.6753,356455.0
2023-12-19 14:55:00,42.29,42.31,42.28,42.3,90741.0,36.684,36.7013,36.6753,36.6927,90741.0
2023-12-19 15:00:00,42.3,42.31,42.28,42.28,165174.0,36.6927,36.7013,36.6753,36.6753,165174.0
2023-12-19 15:05:00,42.29,42.31,42.26,42.3,125141.0,36.684,36.7013,36.658,36.6927,125141.0
2023-12-19 15:10:00,42.3,42.31,42.28,42.3,99487.0,36.6927,36.7013,36.6753,36.6927,99487.0
2023-12-19 15:15:00,42.3,42.33,42.29,42.32,125183.0,36.6927,36.7187,36.684,36.71,125183.0
2023-12-19 15:20:00,42.32,42.33,42.31,42.33,67820.0,36.71,36.7187,36.7013,36.7187,67820.0
2023-12-19 15:25:00,42.33,42.35,42.31,42.34,142528.0,36.7187,36.736,36.7013,36.7273,142528.0
2023-12-19 15:30:00,42.34,42.35,42.3,42.31,194478.0,36.7273,36.736,36.6927,36.7013,194478.0
2023-12-19 15:35:00,42.31,42.36,42.31,42.35,165052.0,36.7013,36.7447,36.7013,36.736,165052.0
2023-12-19 15:40:00,42.34,42.4,42.34,42.4,217866.0,36.7273,36.7794,36.7273,36.7794,217866.0
2023-12-19 15:45:00,42.39,42.41,42.36,42.39,296337.0,36.7707,36.7881,36.7447,36.7707,296337.0
2023-12-19 15:50:00,42.39,42.42,42.37,42.41,314402.0,36.7707,36.7967,36.7534,36.7881,314402.0
2023-12-19 15:55:00,42.41,42.45,42.4,42.43,651033.0,36.7881,36.8228,36.7794,36.8054,651033.0
2023-12-20 09:30:00,41.29,41.34,40.95,41.09,673148.0,36.6875,36.7319,36.3854,36.5098,673148.0
2023-12-20 09:35:00,41.07,41.14,40.96,40.96,296223.0,36.492,36.5542,36.3943,36.3943,296223.0
2023-12-20 09:40:00,40.97,41.03,40.93,40.99,292810.0,36.4032,36.4565,36.3676,36.421,292810.0
2023-12-20 09:45:00,41.0,41.05,40.92,40.95,261975.0,36.4298,36.4743,36.3588,36.3854,261975.0
2023-12-20 09:50:00,40.94,40.95,40.82,40.85,262492.0,36.3765,36.3854,36.2699,36.2966,262492.0
2023-12-20 09:55:00,40.84,40.93,40.81,40.89,184615.0,36.2877,36.3676,36.261,36.3321,184615.0
2023-12-20 10:00:00,40.89,40.92,40.81,40.86,190668.0,36.3321,36.3588,36.261,36.3054,190668.0
2023-12-20 10:05:00,40.85,40.88,40.79,40.88,196489.0,36.2966,36.3232,36.2432,36.3232,196489.0
2023-12-20 10:10:00,40.88,40.99,40.88,40.95,118990.0,36.3232,36.421,36.3232,36.3854,118990.0
2023-12-20 10:15:00,40.95,40.96,40.88,40.94,114163.0,36.3854,36.3943,36.3232,36.3765,114163.0
2023-12-20 10:20:00,40.94,40.96,40.89,40.9,79644.0,36.3765,36.3943,36.3321,36.341,79644.0
2023-12-20 10:25:00,40.89,40.95,40.88,40.9,86379.0,36.3321,36.3854,36.3232,36.341,86379.0
2023-12-20 10:30:00,40.9,40.95,40.89,40.94,61479.0,36.341,36.3854,36.3321,36.3765,61479.0
2023-12-20 10:35:00,40.94,41.0,40.94,40.97,74761.0,36.3765,36.4298,36.3765,36.4032,74761.0
2023-12-20 10:40:00,40.97,40.98,40.92,40.95,68743.0,36.4032,36.4121,36.3588,36.3854,68743.0
2023-12-20 10:45:00,40.94,41.01,40.94,40.98,152919.0,36.3765,36.4387,36.3765,36.4121,152919.0
2023-12-20 10:50:00,40.98,41.0,40.97,41.0,78008.0,36.4121,36.4298,36.4032,36.4298,78008.0
2023-12-20 10:55:00,41.0,41.02,40.98,41.0,128953.0,36.4298,36.4476,36.4121,36.4298,128953.0
2023-12-20 11:00:00,41.0,41.03,40.97,41.03,54085.0,36.4298,36.4565,36.4032,36.4565,54085.0
2023-12-20 11:05:00,41.03,41.05,40.96,40.98,75517.0,36.4565,36.4743,36.3943,36.4121,75517.0
2023-12-20 11:10:00,40.98,41.05,40.98,41.01,167889.0,36.4121,36.4743,36.4121,36.4387,167889.0
2023-12-20 11:15:00,41.01,41.05,41.0,41.04,74437.0,36.4387,36.4743,36.4298,36.4654,74437.0
2023-12-20 11:20:00,41.04,41.05,41.01,41.02,80493.0,36.4654,36.4743,36.4387,36.4476,80493.0
2023-12-20 11:25:00,41.02,41.09,41.02,41.06,115031.0,36.4476,36.5098,36.4476,36.4831,115031.0
2023-12-20 11:30:00,41.07,41.09,41.05,41.07,130051.0,36.492,36.5098,36.4743,36.492,130051.0
2023-12-20 11:35:00,41.06,41.07,41.02,41.03,42209.0,36.4831,36.492,36.4476,36.4565,42209.0
2023-12-20 11:40:00,41.04,41.07,41.03,41.03,94068.0,36.4654,36.492,36.4565,36.4565,94068.0
2023-12-20 11:45:00,41.04,41.05,40.98,40.98,66098.0,36.4654,36.4743,36.4121,36.4121,66098.0
2023-12-20 11:50:00,40.98,41.03,40.97,41.02,51002.0,36.4121,36.4565,36.4032,36.4476,51002.0
2023-12-20 11:55:00,41.02,41.04,41.0,41.01,44527.0,36.4476,36.4654,36.4298,36.4387,44527.0
2023-12-20 12:00:00,41.01,41.02,40.94,40.95,68150.0,36.4387,36.4476,36.3765,36.3854,68150.0
2023-12-20 12:05:00,40.94,40.95,40.92,40.94,126825.0,36.3765,36.3854,36.3588,36.3765,126825.0
2023-12-20 12:10:00,40.94,40.94,40.91,40.94,65052.0,36.3765,36.3765,36.3499,36.3765,65052.0
2023-12-20 12:15:00,40.94,40.96,40.92,40.94,42219.0,36.3765,36.3943,36.3588,36.3765,42219.0
2023-12-20 12:20:00,40.94,40.94,40.91,40.91,50336.0,36.3765,36.3765,36.3499,36.3499,50336.0
2023-12-20 12:25:00,40.91,40.91,40.89,40.89,73696.0,36.3499,36.3499,36.3321,36.3321,73696.0
2023-12-20 12:30:00,40.9,40.91,40.86,40.86,75406.0,36.341,36.3499,36.3054,36.3054,75406.0
2023-12-20 12:35:00,40.86,40.89,40.86,40.88,62057.0,36.3054,36.3321,36.3054,36.3232,62057.0
2023-12-20 12:40:00,40.87,40.93,40.87,40.92,42283.0,36.3143,36.3676,36.3143,36.3588,42283.0
2023-12-20 12:45:00,40.91,40.93,40.91,40.91,39783.0,36.3499,36.3676,36.3499,36.3499,39783.0
2023-12-20 12:50:00,40.91,40.92,40.87,40.89,89709.0,36.3499,36.3588,36.3143,36.3321,89709.0
2023-12-20 12:55:00,40.9,40.92,40.89,40.91,46495.0,36.341,36.3588,36.3321,36.3499,46495.0
2023-12-20 13:00:00,40.91,40.96,40.9,40.96,39015.0,36.3499,36.3943,36.341,36.3943,39015.0
2023-12-20 13:05:00,40.95,40.97,40.93,40.95,62416.0,36.3854,36.4032,36.3676,36.3854,62416.0
2023-12-20 13:10:00,40.95,40.96,40.91,40.91,47243.0,36.3854,36.3943,36.3499,36.3499,47243.0
2023-12-20 13:15:00,40.91,40.92,40.85,40.87,79743.0,36.3499,36.3588,36.2966,36.3143,79743.0
2023-12-20 13:20:00,40.87,40.91,40.86,40.88,62310.0,36.3143,36.3499,36.3054,36.3232,62310.0
2023-12-20 13:25:00,40.88,40.89,40.86,40.87,46074.0,36.3232,36.3321,36.3054,36.3143,46074.0
2023-12-20 13:30:00,40.88,40.92,40.87,40.9,52116.0,36.3232,36.3588,36.3143,36.341,52116.0
2023-12-20 13:35:00,40.89,40.91,40.87,40.88,49498.0,36.3321,36.3499,36.3143,36.3232,49498.0
2023-12-20 13:40:00,40.88,40.9,40.86,40.88,67426.0,36.3232,36.341,36.3054,36.3232,67426.0
2023-12-20 13:45:00,40.88,40.9,40.88,40.89,65111.0,36.3232,36.341,36.3232,36.3321,65111.0
2023-12-20 13:50:00,40.89,40.9,40.88,40.89,50417.0,36.3321,36.341,36.3232,36.3321,50417.0
2023-12-20 13:55:00,40.89,40.89,40.83,40.83,107239.0,36.3321,36.3321,36.2788,36.2788,107239.0
2023-12-20 14:00:00,40.83,40.84,40.81,40.82,94561.0,36.2788,36.2877,36.261,36.2699,94561.0
2023-12-20 14:05:00,40.83,40.83,40.81,40.83,58025.0,36.2788,36.2788,36.261,36.2788,58025.0
2023-12-20 14:10:00,40.83,40.85,40.81,40.81,45285.0,36.2788,36.2966,36.261,36.261,45285.0
2023-12-20 14:15:00,40.81,40.83,40.81,40.83,37082.0,36.261,36.2788,36.261,36.2788,37082.0
2023-12-20 14:20:00,40.83,40.86,40.82,40.84,70815.0,36.2788,36.3054,36.2699,36.2877,70815.0
2023-12-20 14:25:00,40.84,40.85,40.82,40.84,70459.0,36.2877,36.2966,36.2699,36.2877,70459.0
2023-12-20 14:30:00,40.84,40.86,40.82,40.83,61454.0,36.2877,36.3054,36.2699,36.2788,61454.0
2023-12-20 14:35:00,40.82,40.85,40.77,40.78,152561.0,36.2699,36.2966,36.2255,36.2344,152561.0
2023-12-20 14:40:00,40.77,40.79,40.72,40.72,225368.0,36.2255,36.2432,36.181,36.181,225368.0
2023-12-20 14:45:00,40.73,40.74,40.68,40.69,130648.0,36.1899,36.1988,36.1455,36.1544,130648.0
2023-12-20 14:50:00,40.69,40.69,40.57,40.59,199487.0,36.1544,36.1544,36.0478,36.0655,199487.0
2023-12-20 14:55:00,40.59,40.61,40.52,40.54,115150.0,36.0655,36.0833,36.0033,36.0211,115150.0
2023-12-20 15:00:00,40.54,40.55,40.52,40.53,101661.0,36.0211,36.03,36.0033,36.0122,101661.0
2023-12-20 15:05:00,40.53,40.53,40.43,40.45,182389.0,36.0122,36.0122,35.9234,35.9411,182389.0
2023-12-20 15:10:00,40.45,40.51,40.44,40.47,193390.0,35.9411,35.9945,35.9323,35.9589,193390.0
2023-12-20 15:15:00,40.48,40.59,40.48,40.57,96702.0,35.9678,36.0655,35.9678,36.0478,96702.0
2023-12-20 15:20:00,40.57,40.58,40.53,40.53,82421.0,36.0478,36.0567,36.0122,36.0122,82421.0
2023-12-20 15:25:00,40.54,40.55,40.47,40.5,129225.0,36.0211,36.03,35.9589,35.9856,129225.0
2023-12-20 15:30:00,40.5,40.53,40.45,40.47,112755.0,35.9856,36.0122,35.9411,35.9589,112755.0
2023-12-20 15:35:00,40.47,40.49,40.44,40.47,165731.0,35.9589,35.9767,35.9323,35.9589,165731.0
2023-12-20 15:40:00,40.47,40.52,40.45,40.49,175925.0,35.9589,36.0033,35.9411,35.9767,175925.0
2023-12-20 15:45:00,40.49,40.51,40.45,40.47,237802.0,35.9767,35.9945,35.9411,35.9589,237802.0
2023-12-20 15:50:00,40.47,40.49,40.4,40.43,392149.0,35.9589,35.9767,35.8967,35.9234,392149.0
2023-12-20 15:55:00,40.43,40.43,40.28,40.3,799231.0,35.9234,35.9234,35.7901,35.8079,799231.0
2023-12-21 09:30:00,40.41,40.5,40.36,40.45,243322.0,35.9056,35.9856,35.8612,35.9411,243322.0
2023-12-21 09:35:00,40.44,40.57,40.44,40.5,200111.0,35.9323,36.0478,35.9323,35.9856,200111.0
2023-12-21 09:40:00,40.5,40.52,40.45,40.51,162621.0,35.9856,36.0033,35.9411,35.9945,162621.0
2023-12-21 09:45:00,40.5,40.54,40.44,40.53,186383.0,35.9856,36.0211,35.9323,36.0122,186383.0
2023-12-21 09:50:00,40.54,40.55,40.48,40.51,128977.0,36.0211,36.03,35.9678,35.9945,128977.0
2023-12-21 09:55:00,40.51,40.58,40.5,40.55,117868.0,35.9945,36.0567,35.9856,36.03,117868.0
2023-12-21 10:00:00,40.55,40.6,40.5,40.52,187181.0,36.03,36.0744,35.9856,36.0033,187181.0
2023-12-21 10:05:00,40.52,40.54,40.47,40.54,138065.0,36.0033,36.0211,35.9589,36.0211,138065.0
2023-12-21 10:10:00,40.53,40.54,40.48,40.51,94587.0,36.0122,36.0211,35.9678,35.9945,94587.0
2023-12-21 10:15:00,40.51,40.55,40.46,40.53,112852.0,35.9945,36.03,35.95,36.0122,112852.0
2023-12-21 10:20:00,40.53,40.58,40.52,40.57,57098.0,36.0122,36.0567,36.0033,36.0478,57098.0
2023-12-21 10:25:00,40.57,40.57,40.46,40.48,227759.0,36.0478,36.0478,35.95,35.9678,227759.0
2023-12-21 10:30:00,40.48,40.5,40.42,40.45,79217.0,35.9678,35.9856,35.9145,35.9411,79217.0
2023-12-21 10:35:00,40.45,40.47,40.42,40.47,76583.0,35.9411,35.9589,35.9145,35.9589,76583.0
2023-12-21 10:40:00,40.47,40.47,40.42,40.44,84122.0,35.9589,35.9589,35.9145,35.9323,84122.0
2023-12-21 10:45:00,40.45,40.49,40.44,40.47,70912.0,35.9411,35.9767,35.9323,35.9589,70912.0
2023-12-21 10:50:00,40.47,40.55,40.45,40.54,103106.0,35.9589,36.03,35.9411,36.0211,103106.0
2023-12-21 10:55:00,40.54,40.54,40.49,40.5,114377.0,36.0211,36.0211,35.9767,35.9856,114377.0
2023-12-21 11:00:00,40.5,40.52,40.45,40.46,101958.0,35.9856,36.0033,35.9411,35.95,101958.0
2023-12-21 11:05:00,40.46,40.46,40.35,40.37,120230.0,35.95,35.95,35.8523,35.8701,120230.0
2023-12-21 11:10:00,40.37,40.37,40.32,40.33,101828.0,35.8701,35.8701,35.8256,35.8345,101828.0
2023-12-21 11:15:00,40.33,40.37,40.32,40.34,52910.0,35.8345,35.8701,35.8256,35.8434,52910.0
2023-12-21 11:20:00,40.34,40.37,40.32,40.34,93619.0,35.8434,35.8701,35.8256,35.8434,93619.0
2023-12-21 11:25:00,40.34,40.34,40.29,40.32,157646.0,35.8434,35.8434,35.799,35.8256,157646.0
2023-12-21 11:30:00,40.32,40.34,40.29,40.3,85505.0,35.8256,35.8434,35.799,35.8079,85505.0
2023-12-21 11:35:00,40.3,40.31,40.26,40.27,128809.0,35.8079,35.8167,35.7723,35.7812,128809.0
2023-12-21 11:40:00,40.26,40.27,40.21,40.21,98370.0,35.7723,35.7812,35.7279,35.7279,98370.0
2023-12-21 11:45:00,40.21,40.26,40.21,40.23,77330.0,35.7279,35.7723,35.7279,35.7457,77330.0
2023-12-21 11:50:00,40.24,40.25,40.21,40.22,93878.0,35.7546,35.7634,35.7279,35.7368,93878.0
2023-12-21 11:55:00,40.22,40.23,40.18,40.18,97022.0,35.7368,35.7457,35.7012,35.7012,97022.0
2023-12-21 12:00:00,40.18,40.18,40.11,40.12,120097.0,35.7012,35.7012,35.639,35.6479,120097.0
2023-12-21 12:05:00,40.12,40.17,40.11,40.13,83713.0,35.6479,35.6924,35.639,35.6568,83713.0
2023-12-21 12:10:00,40.13,40.18,40.12,40.13,107794.0,35.6568,35.7012,35.6479,35.6568,107794.0
2023-12-21 12:15:00,40.12,40.15,40.09,40.14,136265.0,35.6479,35.6746,35.6213,35.6657,136265.0
2023-12-21 12:20:00,40.14,40.19,40.13,40.19,119566.0,35.6657,35.7101,35.6568,35.7101,119566.0
2023-12-21 12:25:00,40.19,40.2,40.16,40.18,82598.0,35.7101,35.719,35.6835,35.7012,82598.0
2023-12-21 12:30:00,40.18,40.23,40.16,40.16,66609.0,35.7012,35.7457,35.6835,35.6835,66609.0
2023-12-21 12:35:00,40.16,40.19,40.15,40.18,69183.0,35.6835,35.7101,35.6746,35.7012,69183.0
2023-12-21 12:40:00,40.19,40.22,40.18,40.2,57463.0,35.7101,35.7368,35.7012,35.719,57463.0
2023-12-21 12:45:00,40.2,40.22,40.18,40.19,41505.0,35.719,35.7368,35.7012,35.7101,41505.0
2023-12-21 12:50:00,40.18,40.2,40.11,40.11,52957.0,35.7012,35.719,35.639,35.639,52957.0
2023-12-21 12:55:00,40.12,40.14,40.11,40.11,71945.0,35.6479,35.6657,35.639,35.639,71945.0
2023-12-21 13:00:00,40.12,40.15,40.1,40.13,111086.0,35.6479,35.6746,35.6302,35.6568,111086.0
2023-12-21 13:05:00,40.13,40.14,40.09,40.12,69402.0,35.6568,35.6657,35.6213,35.6479,69402.0
2023-12-21 13:10:00,40.11,40.12,40.08,40.08,51207.0,35.639,35.6479,35.6124,35.6124,51207.0
2023-12-21 13:15:00,40.09,40.1,40.03,40.04,81473.0,35.6213,35.6302,35.568,35.5768,81473.0
2023-12-21 13:20:00,40.04,40.12,40.03,40.1,73190.0,35.5768,35.6479,35.568,35.6302,73190.0
2023-12-21 13:25:00,40.1,40.12,40.07,40.12,56175.0,35.6302,35.6479,35.6035,35.6479,56175.0
2023-12-21 13:30:00,40.12,40.16,40.1,40.1,79050.0,35.6479,35.6835,35.6302,35.6302,79050.0
2023-12-21 13:35:00,40.11,40.13,40.1,40.1,46015.0,35.639,35.6568,35.6302,35.6302,46015.0
2023-12-21 13:40:00,40.11,40.13,40.1,40.11,31590.0,35.639,35.6568,35.6302,35.639,31590.0
2023-12-21 13:45:00,40.11,40.16,40.1,40.16,40457.0,35.639,35.6835,35.6302,35.6835,40457.0
2023-12-21 13:50:00,40.16,40.17,40.12,40.12,60594.0,35.6835,35.6924,35.6479,35.6479,60594.0
2023-12-21 13:55:00,40.12,40.16,40.12,40.15,55478.0,35.6479,35.6835,35.6479,35.6746,55478.0
2023-12-21 14:00:00,40.15,40.18,40.15,40.16,48248.0,35.6746,35.7012,35.6746,35.6835,48248.0
2023-12-21 14:05:00,40.16,40.18,40.13,40.13,35073.0,35.6835,35.7012,35.6568,35.6568,35073.0
2023-12-21 14:10:00,40.13,40.15,40.12,40.12,46948.0,35.6568,35.6746,35.6479,35.6479,46948.0
2023-12-21 14:15:00,40.12,40.15,40.1,40.15,86737.0,35.6479,35.6746,35.6302,35.6746,86737.0
2023-12-21 14:20:00,40.15,40.17,40.14,40.16,71781.0,35.6746,35.6924,35.6657,35.6835,71781.0
2023-12-21 14:25:00,40.16,40.18,40.15,40.17,82969.0,35.6835,35.7012,35.6746,35.6924,82969.0
2023-12-21 14:30:00,40.18,40.19,40.16,40.18,62813.0,35.7012,35.7101,35.6835,35.7012,62813.0
2023-12-21 14:35:00,40.18,40.21,40.18,40.2,100469.0,35.7012,35.7279,35.7012,35.719,100469.0
2023-12-21 14:40:00,40.19,40.2,40.16,40.18,52133.0,35.7101,35.719,35.6835,35.7012,52133.0
2023-12-21 14:45:00,40.17,40.2,40.17,40.2,93260.0,35.6924,35.719,35.6924,35.719,93260.0
2023-12-21 14:50:00,40.2,40.25,40.19,40.23,98594.0,35.719,35.7634,35.7101,35.7457,98594.0
2023-12-21 14:55:00,40.23,40.24,40.2,40.21,56558.0,35.7457,35.7546,35.719,35.7279,56558.0
2023-12-21 15:00:00,40.21,40.23,40.19,40.21,63635.0,35.7279,35.7457,35.7101,35.7279,63635.0
2023-12-21 15:05:00,40.22,40.22,40.17,40.18,69548.0,35.7368,35.7368,35.6924,35.7012,69548.0
2023-12-21 15:10:00,40.18,40.23,40.17,40.23,54862.0,35.7012,35.7457,35.6924,35.7457,54862.0
2023-12-21 15:15:00,40.22,40.22,40.18,40.21,55660.0,35.7368,35.7368,35.7012,35.7279,55660.0
2023-12-21 15:20:00,40.21,40.23,40.17,40.19,50516.0,35.7279,35.7457,35.6924,35.7101,50516.0
2023-12-21 15:25:00,40.19,40.26,40.19,40.23,106869.0,35.7101,35.7723,35.7101,35.7457,106869.0
2023-12-21 15:30:00,40.23,40.25,40.21,40.24,69083.0,35.7457,35.7634,35.7279,35.7546,69083.0
2023-12-21 15:35:00,40.24,40.28,40.23,40.25,104469.0,35.7546,35.7901,35.7457,35.7634,104469.0
2023-12-21 15:40:00,40.25,40.27,40.23,40.23,97221.0,35.7634,35.7812,35.7457,35.7457,97221.0
2023-12-21 15:45:00,40.23,40.28,40.21,40.27,138118.0,35.7457,35.7901,35.7279,35.7812,138118.0
2023-12-21 15:50:00,40.27,40.33,40.27,40.31,177933.0,35.7812,35.8345,35.7812,35.8167,177933.0
2023-12-21 15:55:00,40.32,40.35,40.29,40.29,452029.0,35.8256,35.8523,35.799,35.799,452029.0
2023-12-22 09:30:00,40.42,40.5,40.37,40.41,264085.0,35.9145,35.9856,35.8701,35.9056,264085.0
2023-12-22 09:35:00,40.41,40.53,40.41,40.49,174604.0,35.9056,36.0122,35.9056,35.9767,174604.0
2023-12-22 09:40:00,40.5,40.56,40.5,40.53,129280.0,35.9856,36.0389,35.9856,36.0122,129280.0
2023-12-22 09:45:00,40.54,40.58,40.53,40.55,129797.0,36.0211,36.0567,36.0122,36.03,129797.0
2023-12-22 09:50:00,40.55,40.6,40.53,40.6,95822.0,36.03,36.0744,36.0122,36.0744,95822.0
2023-12-22 09:55:00,40.6,40.65,40.59,40.6,65268.0,36.0744,36.1188,36.0655,36.0744,65268.0
2023-12-22 10:00:00,40.59,40.61,40.53,40.59,119641.0,36.0655,36.0833,36.0122,36.0655,119641.0
2023-12-22 10:05:00,40.59,40.6,40.51,40.53,66350.0,36.0655,36.0744,35.9945,36.0122,66350.0
2023-12-22 10:10:00,40.52,40.57,40.46,40.47,141320.0,36.0033,36.0478,35.95,35.9589,141320.0
2023-12-22 10:15:00,40.46,40.52,40.43,40.51,114068.0,35.95,36.0033,35.9234,35.9945,114068.0
2023-12-22 10:20:00,40.51,40.58,40.51,40.58,81032.0,35.9945,36.0567,35.9945,36.0567,81032.0
2023-12-22 10:25:00,40.58,40.59,40.55,40.59,87256.0,36.0567,36.0655,36.03,36.0655,87256.0
2023-12-22 10:30:00,40.59,40.62,40.57,40.61,125179.0,36.0655,36.0922,36.0478,36.0833,125179.0
2023-12-22 10:35:00,40.61,40.61,40.48,40.48,79382.0,36.0833,36.0833,35.9678,35.9678,79382.0
2023-12-22 10:40:00,40.48,40.51,40.44,40.49,86519.0,35.9678,35.9945,35.9323,35.9767,86519.0
2023-12-22 10:45:00,40.5,40.52,40.48,40.51,62963.0,35.9856,36.0033,35.9678,35.9945,62963.0
2023-12-22 10:50:00,40.5,40.52,40.48,40.51,58106.0,35.9856,36.0033,35.9678,35.9945,58106.0
2023-12-22 10:55:00,40.51,40.53,40.48,40.53,61153.0,35.9945,36.0122,35.9678,36.0122,61153.0
2023-12-22 11:00:00,40.52,40.53,40.49,40.5,84217.0,36.0033,36.0122,35.9767,35.9856,84217.0
2023-12-22 11:05:00,40.5,40.5,40.44,40.46,75470.0,35.9856,35.9856,35.9323,35.95,75470.0
2023-12-22 11:10:00,40.45,40.51,40.44,40.51,76841.0,35.9411,35.9945,35.9323,35.9945,76841.0
2023-12-22 11:15:00,40.51,40.52,40.48,40.5,45439.0,35.9945,36.0033,35.9678,35.9856,45439.0
2023-12-22 11:20:00,40.5,40.52,40.46,40.51,157093.0,35.9856,36.0033,35.95,35.9945,157093.0
2023-12-22 11:25:00,40.51,40.54,40.5,40.53,56692.0,35.9945,36.0211,35.9856,36.0122,56692.0
2023-12-22 11:30:00,40.53,40.58,40.52,40.56,48712.0,36.0122,36.0567,36.0033,36.0389,48712.0
2023-12-22 11:35:00,40.56,40.59,40.52,40.59,62682.0,36.0389,36.0655,36.0033,36.0655,62682.0
2023-12-22 11:40:00,40.59,40.59,40.53,40.54,42424.0,36.0655,36.0655,36.0122,36.0211,42424.0
2023-12-22 11:45:00,40.54,40.54,40.5,40.5,55538.0,36.0211,36.0211,35.9856,35.9856,55538.0
2023-12-22 11:50:00,40.5,40.54,40.5,40.54,34714.0,35.9856,36.0211,35.9856,36.0211,34714.0
2023-12-22 11:55:00,40.54,40.55,40.52,40.52,30339.0,36.0211,36.03,36.0033,36.0033,30339.0
2023-12-22 12:00:00,40.52,40.55,40.51,40.54,64326.0,36.0033,36.03,35.9945,36.0211,64326.0
2023-12-22 12:05:00,40.54,40.57,40.54,40.55,67842.0,36.0211,36.0478,36.0211,36.03,67842.0
2023-12-22 12:10:00,40.55,40.58,40.53,40.58,55584.0,36.03,36.0567,36.0122,36.0567,55584.0
2023-12-22 12:15:00,40.58,40.58,40.55,40.56,47847.0,36.0567,36.0567,36.03,36.0389,47847.0
2023-12-22 12:20:00,40.56,40.59,40.53,40.56,35430.0,36.0389,36.0655,36.0122,36.0389,35430.0
2023-12-22 12:25:00,40.55,40.56,40.53,40.55,48902.0,36.03,36.0389,36.0122,36.03,48902.0
2023-12-22 12:30:00,40.54,40.57,40.53,40.53,32246.0,36.0211,36.0478,36.0122,36.0122,32246.0
2023-12-22 12:35:00,40.54,40.56,40.52,40.54,160012.0,36.0211,36.0389,36.0033,36.0211,160012.0
2023-12-22 12:40:00,40.54,40.54,40.52,40.52,39591.0,36.0211,36.0211,36.0033,36.0033,39591.0
2023-12-22 12:45:00,40.52,40.56,40.52,40.54,57210.0,36.0033,36.0389,36.0033,36.0211,57210.0
2023-12-22 12:50:00,40.54,40.55,40.53,40.54,25044.0,36.0211,36.03,36.0122,36.0211,25044.0
2023-12-22 12:55:00,40.54,40.55,40.52,40.54,23075.0,36.0211,36.03,36.0033,36.0211,23075.0
2023-12-22 13:00:00,40.54,40.55,40.51,40.52,41571.0,36.0211,36.03,35.9945,36.0033,41571.0
2023-12-22 13:05:00,40.52,40.53,40.51,40.52,34760.0,36.0033,36.0122,35.9945,36.0033,34760.0
2023-12-22 13:10:00,40.52,40.53,40.51,40.52,26548.0,36.0033,36.0122,35.9945,36.0033,26548.0
2023-12-22 13:15:00,40.52,40.52,40.49,40.51,30144.0,36.0033,36.0033,35.9767,35.9945,30144.0
2023-12-22 13:20:00,40.51,40.52,40.49,40.5,22697.0,35.9945,36.0033,35.9767,35.9856,22697.0
2023-12-22 13:25:00,40.5,40.5,40.47,40.48,55417.0,35.9856,35.9856,35.9589,35.9678,55417.0
2023-12-22 13:30:00,40.48,40.49,40.46,40.46,27651.0,35.9678,35.9767,35.95,35.95,27651.0
2023-12-22 13:35:00,40.46,40.5,40.46,40.48,54667.0,35.95,35.9856,35.95,35.9678,54667.0
2023-12-22 13:40:00,40.48,40.49,40.46,40.46,40049.0,35.9678,35.9767,35.95,35.95,40049.0
2023-12-22 13:45:00,40.46,40.48,40.44,40.47,40330.0,35.95,35.9678,35.9323,35.9589,40330.0
2023-12-22 13:50:00,40.48,40.49,40.4,40.4,123747.0,35.9678,35.9767,35.8967,35.8967,123747.0
2023-12-22 13:55:00,40.41,40.42,40.4,40.41,41522.0,35.9056,35.9145,35.8967,35.9056,41522.0
2023-12-22 14:00:00,40.42,40.43,40.4,40.41,59299.0,35.9145,35.9234,35.8967,35.9056,59299.0
2023-12-22 14:05:00,40.41,40.47,40.41,40.46,68575.0,35.9056,35.9589,35.9056,35.95,68575.0
2023-12-22 14:10:00,40.45,40.47,40.44,40.45,48817.0,35.9411,35.9589,35.9323,35.9411,48817.0
2023-12-22 14:15:00,40.45,40.47,40.39,40.4,39099.0,35.9411,35.9589,35.8878,35.8967,39099.0
2023-12-22 14:20:00,40.4,40.43,40.38,40.39,52191.0,35.8967,35.9234,35.8789,35.8878,52191.0
2023-12-22 14:25:00,40.39,40.39,40.31,40.32,62532.0,35.8878,35.8878,35.8167,35.8256,62532.0
2023-12-22 14:30:00,40.32,40.33,40.27,40.27,87073.0,35.8256,35.8345,35.7812,35.7812,87073.0
2023-12-22 14:35:00,40.27,40.34,40.26,40.32,53292.0,35.7812,35.8434,35.7723,35.8256,53292.0
2023-12-22 14:40:00,40.32,40.39,40.32,40.37,177409.0,35.8256,35.8878,35.8256,35.8701,177409.0
2023-12-22 14:45:00,40.37,40.4,40.37,40.39,45933.0,35.8701,35.8967,35.8701,35.8878,45933.0
2023-12-22 14:50:00,40.39,40.41,40.38,40.4,61830.0,35.8878,35.9056,35.8789,35.8967,61830.0
2023-12-22 14:55:00,40.39,40.39,40.34,40.35,118540.0,35.8878,35.8878,35.8434,35.8523,118540.0
2023-12-22 15:00:00,40.36,40.43,40.36,40.42,64382.0,35.8612,35.9234,35.8612,35.9145,64382.0
2023-12-22 15:05:00,40.42,40.43,40.39,40.39,60785.0,35.9145,35.9234,35.8878,35.8878,60785.0
2023-12-22 15:10:00,40.39,40.39,40.36,40.38,80413.0,35.8878,35.8878,35.8612,35.8789,80413.0
2023-12-22 15:15:00,40.38,40.41,40.37,40.39,56236.0,35.8789,35.9056,35.8701,35.8878,56236.0
2023-12-22 15:20:00,40.39,40.39,40.31,40.34,81571.0,35.8878,35.8878,35.8167,35.8434,81571.0
2023-12-22 15:25:00,40.35,40.4,40.34,40.39,55274.0,35.8523,35.8967,35.8434,35.8878,55274.0
2023-12-22 15:30:00,40.4,40.4,40.35,40.36,38135.0,35.8967,35.8967,35.8523,35.8612,38135.0
2023-12-22 15:35:00,40.35,40.37,40.34,40.36,53248.0,35.8523,35.8701,35.8434,35.8612,53248.0
2023-12-22 15:40:00,40.36,40.38,40.33,40.38,69152.0,35.8612,35.8789,35.8345,35.8789,69152.0
2023-12-22 15:45:00,40.37,40.39,40.36,40.37,73215.0,35.8701,35.8878,35.8612,35.8701,73215.0
2023-12-22 15:50:00,40.37,40.4,40.36,40.37,156327.0,35.8701,35.8967,35.8612,35.8701,156327.0
2023-12-22 15:55:00,40.38,40.38,40.34,40.37,374846.0,35.8789,35.8789,35.8434,35.8701,374846.0
2023-12-26 09:30:00,40.32,40.35,40.26,40.33,244623.0,35.8256,35.8523,35.7723,35.8345,244623.0
2023-12-26 09:35:00,40.33,40.37,40.28,40.33,111367.0,35.8345,35.8701,35.7901,35.8345,111367.0
2023-12-26 09:40:00,40.32,40.34,40.3,40.31,87493.0,35.8256,35.8434,35.8079,35.8167,87493.0
2023-12-26 09:45:00,40.3,40.35,40.3,40.32,74908.0,35.8079,35.8523,35.8079,35.8256,74908.0
2023-12-26 09:50:00,40.32,40.34,40.28,40.33,113947.0,35.8256,35.8434,35.7901,35.8345,113947.0
2023-12-26 09:55:00,40.32,40.36,40.3,40.34,86879.0,35.8256,35.8612,35.8079,35.8434,86879.0
2023-12-26 10:00:00,40.34,40.35,40.29,40.3,95046.0,35.8434,35.8523,35.799,35.8079,95046.0
2023-12-26 10:05:00,40.3,40.37,40.28,40.37,74175.0,35.8079,35.8701,35.7901,35.8701,74175.0
2023-12-26 10:10:00,40.37,40.37,40.33,40.34,55591.0,35.8701,35.8701,35.8345,35.8434,55591.0
2023-12-26 10:15:00,40.34,40.36,40.32,40.33,31391.0,35.8434,35.8612,35.8256,35.8345,31391.0
2023-12-26 10:20:00,40.33,40.34,40.3,40.3,85773.0,35.8345,35.8434,35.8079,35.8079,85773.0
2023-12-26 10:25:00,40.3,40.33,40.3,40.31,36336.0,35.8079,35.8345,35.8079,35.8167,36336.0
2023-12-26 10:30:00,40.31,40.32,40.29,40.29,48566.0,35.8167,35.8256,35.799,35.799,48566.0
2023-12-26 10:35:00,40.29,40.3,40.26,40.28,84812.0,35.799,35.8079,35.7723,35.7901,84812.0
2023-12-26 10:40:00,40.27,40.3,40.27,40.29,34922.0,35.7812,35.8079,35.7812,35.799,34922.0
2023-12-26 10:45:00,40.29,40.31,40.23,40.25,148659.0,35.799,35.8167,35.7457,35.7634,148659.0
2023-12-26 10:50:00,40.24,40.25,40.23,40.23,38281.0,35.7546,35.7634,35.7457,35.7457,38281.0
2023-12-26 10:55:00,40.24,40.25,40.2,40.21,118854.0,35.7546,35.7634,35.719,35.7279,118854.0
2023-12-26 11:00:00,40.21,40.23,40.2,40.22,57667.0,35.7279,35.7457,35.719,35.7368,57667.0
2023-12-26 11:05:00,40.22,40.24,40.2,40.22,50840.0,35.7368,35.7546,35.719,35.7368,50840.0
2023-12-26 11:10:00,40.22,40.28,40.21,40.28,65424.0,35.7368,35.7901,35.7279,35.7901,65424.0
2023-12-26 11:15:00,40.28,40.28,40.22,40.23,103894.0,35.7901,35.7901,35.7368,35.7457,103894.0
2023-12-26 11:20:00,40.23,40.27,40.23,40.26,76077.0,35.7457,35.7812,35.7457,35.7723,76077.0
2023-12-26 11:25:00,40.27,40.29,40.23,40.24,76207.0,35.7812,35.799,35.7457,35.7546,76207.0
2023-12-26 11:30:00,40.24,40.26,40.22,40.26,55653.0,35.7546,35.7723,35.7368,35.7723,55653.0
2023-12-26 11:35:00,40.25,40.26,40.21,40.23,48469.0,35.7634,35.7723,35.7279,35.7457,48469.0
2023-12-26 11:40:00,40.22,40.28,40.22,40.27,59743.0,35.7368,35.7901,35.7368,35.7812,59743.0
2023-12-26 11:45:00,40.27,40.3,40.27,40.27,42697.0,35.7812,35.8079,35.7812,35.7812,42697.0
2023-12-26 11:50:00,40.27,40.28,40.25,40.27,31764.0,35.7812,35.7901,35.7634,35.7812,31764.0
2023-12-26 11:55:00,40.27,40.28,40.25,40.26,64491.0,35.7812,35.7901,35.7634,35.7723,64491.0
2023-12-26 12:00:00,40.27,40.28,40.24,40.26,51504.0,35.7812,35.7901,35.7546,35.7723,51504.0
2023-12-26 12:05:00,40.26,40.29,40.25,40.29,45002.0,35.7723,35.799,35.7634,35.799,45002.0
2023-12-26 12:10:00,40.29,40.3,40.27,40.3,36234.0,35.799,35.8079,35.7812,35.8079,36234.0
2023-12-26 12:15:00,40.3,40.31,40.27,40.27,54180.0,35.8079,35.8167,35.7812,35.7812,54180.0
2023-12-26 12:20:00,40.27,40.3,40.26,40.28,65923.0,35.7812,35.8079,35.7723,35.7901,65923.0
2023-12-26 12:25:00,40.29,40.29,40.27,40.29,27662.0,35.799,35.799,35.7812,35.799,27662.0
2023-12-26 12:30:00,40.28,40.29,40.25,40.26,67745.0,35.7901,35.799,35.7634,35.7723,67745.0
2023-12-26 12:35:00,40.25,40.28,40.24,40.26,33452.0,35.7634,35.7901,35.7546,35.7723,33452.0
2023-12-26 12:40:00,40.27,40.3,40.25,40.3,54169.0,35.7812,35.8079,35.7634,35.8079,54169.0
2023-12-26 12:45:00,40.29,40.32,40.29,40.31,57709.0,35.799,35.8256,35.799,35.8167,57709.0
2023-12-26 12:50:00,40.32,40.34,40.31,40.34,24262.0,35.8256,35.8434,35.8167,35.8434,24262.0
2023-12-26 12:55:00,40.34,40.34,40.31,40.32,25116.0,35.8434,35.8434,35.8167,35.8256,25116.0
2023-12-26 13:00:00,40.32,40.37,40.32,40.34,61265.0,35.8256,35.8701,35.8256,35.8434,61265.0
2023-12-26 13:05:00,40.34,40.36,40.33,40.35,56523.0,35.8434,35.8612,35.8345,35.8523,56523.0
2023-12-26 13:10:00,40.34,40.39,40.34,40.39,90978.0,35.8434,35.8878,35.8434,35.8878,90978.0
2023-12-26 13:15:00,40.39,40.39,40.34,40.34,62127.0,35.8878,35.8878,35.8434,35.8434,62127.0
2023-12-26 13:20:00,40.35,40.38,40.33,40.38,68865.0,35.8523,35.8789,35.8345,35.8789,68865.0
2023-12-26 13:25:00,40.38,40.38,40.36,40.37,48248.0,35.8789,35.8789,35.8612,35.8701,48248.0
2023-12-26 13:30:00,40.38,40.39,40.35,40.36,80522.0,35.8789,35.8878,35.8523,35.8612,80522.0
2023-12-26 13:35:00,40.36,40.38,40.35,40.38,22252.0,35.8612,35.8789,35.8523,35.8789,22252.0
2023-12-26 13:40:00,40.37,40.39,40.36,40.37,113073.0,35.8701,35.8878,35.8612,35.8701,113073.0
2023-12-26 13:45:00,40.36,40.43,40.36,40.42,224983.0,35.8612,35.9234,35.8612,35.9145,224983.0
2023-12-26 13:50:00,40.42,40.43,40.4,40.41,56661.0,35.9145,35.9234,35.8967,35.9056,56661.0
2023-12-26 13:55:00,40.41,40.45,40.41,40.42,51418.0,35.9056,35.9411,35.9056,35.9145,51418.0
2023-12-26 14:00:00,40.43,40.43,40.38,40.4,66415.0,35.9234,35.9234,35.8789,35.8967,66415.0
2023-12-26 14:05:00,40.4,40.41,40.38,40.39,52977.0,35.8967,35.9056,35.8789,35.8878,52977.0
2023-12-26 14:10:00,40.39,40.42,40.39,40.4,48806.0,35.8878,35.9145,35.8878,35.8967,48806.0
2023-12-26 14:15:00,40.41,40.44,40.4,40.43,25455.0,35.9056,35.9323,35.8967,35.9234,25455.0
2023-12-26 14:20:00,40.42,40.43,40.41,40.43,23304.0,35.9145,35.9234,35.9056,35.9234,23304.0
2023-12-26 14:25:00,40.43,40.46,40.42,40.46,53448.0,35.9234,35.95,35.9145,35.95,53448.0
2023-12-26 14:30:00,40.46,40.48,40.44,40.47,57148.0,35.95,35.9678,35.9323,35.9589,57148.0
2023-12-26 14:35:00,40.46,40.48,40.45,40.47,39970.0,35.95,35.9678,35.9411,35.9589,39970.0
2023-12-26 14:40:00,40.48,40.48,40.42,40.43,34181.0,35.9678,35.9678,35.9145,35.9234,34181.0
2023-12-26 14:45:00,40.43,40.45,40.42,40.45,32393.0,35.9234,35.9411,35.9145,35.9411,32393.0
2023-12-26 14:50:00,40.45,40.45,40.42,40.44,48250.0,35.9411,35.9411,35.9145,35.9323,48250.0
2023-12-26 14:55:00,40.45,40.48,40.44,40.47,47241.0,35.9411,35.9678,35.9323,35.9589,47241.0
2023-12-26 15:00:00,40.47,40.47,40.44,40.46,43849.0,35.9589,35.9589,35.9323,35.95,43849.0
2023-12-26 15:05:00,40.46,40.47,40.44,40.46,35596.0,35.95,35.9589,35.9323,35.95,35596.0
2023-12-26 15:10:00,40.46,40.47,40.44,40.46,37170.0,35.95,35.9589,35.9323,35.95,37170.0
2023-12-26 15:15:00,40.45,40.47,40.41,40.43,115342.0,35.9411,35.9589,35.9056,35.9234,115342.0
2023-12-26 15:20:00,40.43,40.47,40.42,40.45,63099.0,35.9234,35.9589,35.9145,35.9411,63099.0
2023-12-26 15:25:00,40.45,40.52,40.45,40.46,120175.0,35.9411,36.0033,35.9411,35.95,120175.0
2023-12-26 15:30:00,40.46,40.48,40.43,40.45,74789.0,35.95,35.9678,35.9234,35.9411,74789.0
2023-12-26 15:35:00,40.45,40.48,40.42,40.43,63626.0,35.9411,35.9678,35.9145,35.9234,63626.0
2023-12-26 15:40:00,40.44,40.45,40.42,40.43,66468.0,35.9323,35.9411,35.9145,35.9234,66468.0
2023-12-26 15:45:00,40.43,40.46,40.41,40.41,82801.0,35.9234,35.95,35.9056,35.9056,82801.0
2023-12-26 15:50:00,40.42,40.45,40.39,40.41,169356.0,35.9145,35.9411,35.8878,35.9056,169356.0
2023-12-26 15:55:00,40.41,40.41,40.34,40.36,561960.0,35.9056,35.9056,35.8434,35.8612,561960.0
2023-12-27 09:30:00,40.25,40.34,40.19,40.32,308884.0,35.7634,35.8434,35.7101,35.8256,308884.0
2023-12-27 09:35:00,40.32,40.32,40.26,40.29,69031.0,35.8256,35.8256,35.7723,35.799,69031.0
2023-12-27 09:40:00,40.29,40.34,40.27,40.34,102681.0,35.799,35.8434,35.7812,35.8434,102681.0
2023-12-27 09:45:00,40.34,40.38,40.29,40.3,73938.0,35.8434,35.8789,35.799,35.8079,73938.0
2023-12-27 09:50:00,40.3,40.34,40.28,40.33,82154.0,35.8079,35.8434,35.7901,35.8345,82154.0
2023-12-27 09:55:00,40.34,40.34,40.31,40.31,70031.0,35.8434,35.8434,35.8167,35.8167,70031.0
2023-12-27 10:00:00,40.32,40.34,40.26,40.28,75118.0,35.8256,35.8434,35.7723,35.7901,75118.0
2023-12-27 10:05:00,40.29,40.29,40.24,40.29,106394.0,35.799,35.799,35.7546,35.799,106394.0
2023-12-27 10:10:00,40.28,40.29,40.26,40.27,66191.0,35.7901,35.799,35.7723,35.7812,66191.0
2023-12-27 10:15:00,40.27,40.3,40.23,40.24,67180.0,35.7812,35.8079,35.7457,35.7546,67180.0
2023-12-27 10:20:00,40.25,40.25,40.21,40.22,98915.0,35.7634,35.7634,35.7279,35.7368,98915.0
2023-12-27 10:25:00,40.23,40.29,40.22,40.25,129668.0,35.7457,35.799,35.7368,35.7634,129668.0
2023-12-27 10:30:00,40.24,40.28,40.24,40.27,92783.0,35.7546,35.7901,35.7546,35.7812,92783.0
2023-12-27 10:35:00,40.26,40.27,40.24,40.24,59387.0,35.7723,35.7812,35.7546,35.7546,59387.0
2023-12-27 10:40:00,40.24,40.26,40.22,40.23,90331.0,35.7546,35.7723,35.7368,35.7457,90331.0
2023-12-27 10:45:00,40.23,40.27,40.2,40.21,93123.0,35.7457,35.7812,35.719,35.7279,93123.0
2023-12-27 10:50:00,40.21,40.26,40.21,40.25,40786.0,35.7279,35.7723,35.7279,35.7634,40786.0
2023-12-27 10:55:00,40.25,40.25,40.21,40.23,79321.0,35.7634,35.7634,35.7279,35.7457,79321.0
2023-12-27 11:00:00,40.22,40.22,40.19,40.21,99613.0,35.7368,35.7368,35.7101,35.7279,99613.0
2023-12-27 11:05:00,40.21,40.23,40.19,40.21,78058.0,35.7279,35.7457,35.7101,35.7279,78058.0
2023-12-27 11:10:00,40.21,40.24,40.2,40.21,59760.0,35.7279,35.7546,35.719,35.7279,59760.0
2023-12-27 11:15:00,40.21,40.24,40.2,40.22,54800.0,35.7279,35.7546,35.719,35.7368,54800.0
2023-12-27 11:20:00,40.21,40.22,40.19,40.2,62161.0,35.7279,35.7368,35.7101,35.719,62161.0
2023-12-27 11:25:00,40.21,40.21,40.2,40.21,43623.0,35.7279,35.7279,35.719,35.7279,43623.0
2023-12-27 11:30:00,40.2,40.23,40.19,40.23,61139.0,35.719,35.7457,35.7101,35.7457,61139.0
2023-12-27 11:35:00,40.22,40.25,40.22,40.23,36329.0,35.7368,35.7634,35.7368,35.7457,36329.0
2023-12-27 11:40:00,40.23,40.24,40.19,40.2,66491.0,35.7457,35.7546,35.7101,35.719,66491.0
2023-12-27 11:45:00,40.2,40.2,40.17,40.18,76515.0,35.719,35.719,35.6924,35.7012,76515.0
2023-12-27 11:50:00,40.18,40.22,40.17,40.22,60182.0,35.7012,35.7368,35.6924,35.7368,60182.0
2023-12-27 11:55:00,40.22,40.24,40.2,40.21,56867.0,35.7368,35.7546,35.719,35.7279,56867.0
2023-12-27 12:00:00,40.2,40.23,40.19,40.22,64367.0,35.719,35.7457,35.7101,35.7368,64367.0
2023-12-27 12:05:00,40.22,40.25,40.21,40.24,55219.0,35.7368,35.7634,35.7279,35.7546,55219.0
2023-12-27 12:10:00,40.24,40.26,40.23,40.25,69770.0,35.7546,35.7723,35.7457,35.7634,69770.0
2023-12-27 12:15:00,40.26,40.28,40.24,40.25,109324.0,35.7723,35.7901,35.7546,35.7634,109324.0
2023-12-27 12:20:00,40.25,40.27,40.24,40.27,89537.0,35.7634,35.7812,35.7546,35.7812,89537.0
2023-12-27 12:25:00,40.27,40.28,40.25,40.27,37247.0,35.7812,35.7901,35.7634,35.7812,37247.0
2023-12-27 12:30:00,40.26,40.27,40.24,40.26,37995.0,35.7723,35.7812,35.7546,35.7723,37995.0
2023-12-27 12:35:00,40.26,40.26,40.22,40.23,140039.0,35.7723,35.7723,35.7368,35.7457,140039.0
2023-12-27 12:40:00,40.23,40.25,40.22,40.22,43066.0,35.7457,35.7634,35.7368,35.7368,43066.0
2023-12-27 12:45:00,40.23,40.24,40.21,40.24,51615.0,35.7457,35.7546,35.7279,35.7546,51615.0
2023-12-27 12:50:00,40.23,40.24,40.22,40.23,31485.0,35.7457,35.7546,35.7368,35.7457,31485.0
2023-12-27 12:55:00,40.22,40.23,40.21,40.23,51207.0,35.7368,35.7457,35.7279,35.7457,51207.0
2023-12-27 13:00:00,40.23,40.24,40.2,40.23,89903.0,35.7457,35.7546,35.719,35.7457,89903.0
2023-12-27 13:05:00,40.24,40.28,40.23,40.27,93807.0,35.7546,35.7901,35.7457,35.7812,93807.0
2023-12-27 13:10:00,40.27,40.31,40.26,40.27,102565.0,35.7812,35.8167,35.7723,35.7812,102565.0
2023-12-27 13:15:00,40.28,40.31,40.28,40.29,77092.0,35.7901,35.8167,35.7901,35.799,77092.0
2023-12-27 13:20:00,40.29,40.29,40.27,40.28,31707.0,35.799,35.799,35.7812,35.7901,31707.0
2023-12-27 13:25:00,40.28,40.32,40.27,40.3,76663.0,35.7901,35.8256,35.7812,35.8079,76663.0
2023-12-27 13:30:00,40.31,40.32,40.29,40.3,46144.0,35.8167,35.8256,35.799,35.8079,46144.0
2023-12-27 13:35:00,40.29,40.3,40.27,40.29,82352.0,35.799,35.8079,35.7812,35.799,82352.0
2023-12-27 13:40:00,40.3,40.31,40.27,40.29,77855.0,35.8079,35.8167,35.7812,35.799,77855.0
2023-12-27 13:45:00,40.29,40.3,40.28,40.3,38455.0,35.799,35.8079,35.7901,35.8079,38455.0
2023-12-27 13:50:00,40.3,40.31,40.27,40.29,38165.0,35.8079,35.8167,35.7812,35.799,38165.0
2023-12-27 13:55:00,40.29,40.29,40.22,40.23,51062.0,35.799,35.799,35.7368,35.7457,51062.0
2023-12-27 14:00:00,40.23,40.24,40.14,40.16,134288.0,35.7457,35.7546,35.6657,35.6835,134288.0
2023-12-27 14:05:00,40.16,40.18,40.12,40.13,72698.0,35.6835,35.7012,35.6479,35.6568,72698.0
2023-12-27 14:10:00,40.14,40.14,40.1,40.11,125135.0,35.6657,35.6657,35.6302,35.639,125135.0
2023-12-27 14:15:00,40.11,40.17,40.09,40.16,71144.0,35.639,35.6924,35.6213,35.6835,71144.0
2023-12-27 14:20:00,40.16,40.18,40.14,40.17,60588.0,35.6835,35.7012,35.6657,35.6924,60588.0
2023-12-27 14:25:00,40.16,40.18,40.14,40.17,60549.0,35.6835,35.7012,35.6657,35.6924,60549.0
2023-12-27 14:30:00,40.17,40.17,40.12,40.13,70781.0,35.6924,35.6924,35.6479,35.6568,70781.0
2023-12-27 14:35:00,40.13,40.15,40.12,40.12,46646.0,35.6568,35.6746,35.6479,35.6479,46646.0
2023-12-27 14:40:00,40.12,40.12,40.09,40.12,79273.0,35.6479,35.6479,35.6213,35.6479,79273.0
2023-12-27 14:45:00,40.12,40.14,40.11,40.11,47727.0,35.6479,35.6657,35.639,35.639,47727.0
2023-12-27 14:50:00,40.12,40.12,40.1,40.12,37582.0,35.6479,35.6479,35.6302,35.6479,37582.0
2023-12-27 14:55:00,40.11,40.13,40.1,40.12,71120.0,35.639,35.6568,35.6302,35.6479,71120.0
2023-12-27 15:00:00,40.13,40.17,40.12,40.15,89234.0,35.6568,35.6924,35.6479,35.6746,89234.0
2023-12-27 15:05:00,40.15,40.16,40.13,40.16,70107.0,35.6746,35.6835,35.6568,35.6835,70107.0
2023-12-27 15:10:00,40.16,40.2,40.15,40.18,62059.0,35.6835,35.719,35.6746,35.7012,62059.0
2023-12-27 15:15:00,40.18,40.18,40.15,40.16,66236.0,35.7012,35.7012,35.6746,35.6835,66236.0
2023-12-27 15:20:00,40.16,40.18,40.14,40.15,67229.0,35.6835,35.7012,35.6657,35.6746,67229.0
2023-12-27 15:25:00,40.16,40.17,40.13,40.16,78773.0,35.6835,35.6924,35.6568,35.6835,78773.0
2023-12-27 15:30:00,40.16,40.17,40.13,40.16,78359.0,35.6835,35.6924,35.6568,35.6835,78359.0
2023-12-27 15:35:00,40.16,40.17,40.11,40.14,100992.0,35.6835,35.6924,35.639,35.6657,100992.0
2023-12-27 15:40:00,40.14,40.14,40.1,40.11,145489.0,35.6657,35.6657,35.6302,35.639,145489.0
2023-12-27 15:45:00,40.1,40.15,40.1,40.13,139695.0,35.6302,35.6746,35.6302,35.6568,139695.0
2023-12-27 15:50:00,40.13,40.15,40.11,40.13,170309.0,35.6568,35.6746,35.639,35.6568,170309.0
2023-12-27 15:55:00,40.13,40.19,40.12,40.19,513333.0,35.6568,35.7101,35.6479,35.7101,513333.0
2023-12-28 09:30:00,40.11,40.26,40.03,40.16,298233.0,35.639,35.7723,35.568,35.6835,298233.0
2023-12-28 09:35:00,40.16,40.26,40.16,40.25,92813.0,35.6835,35.7723,35.6835,35.7634,92813.0
2023-12-28 09:40:00,40.25,40.28,40.2,40.2,88619.0,35.7634,35.7901,35.719,35.719,88619.0
2023-12-28 09:45:00,40.21,40.27,40.2,40.24,82856.0,35.7279,35.7812,35.719,35.7546,82856.0
2023-12-28 09:50:00,40.24,40.29,40.23,40.29,71421.0,35.7546,35.799,35.7457,35.799,71421.0
2023-12-28 09:55:00,40.29,40.29,40.23,40.26,99945.0,35.799,35.799,35.7457,35.7723,99945.0
2023-12-28 10:00:00,40.26,40.27,40.21,40.22,61284.0,35.7723,35.7812,35.7279,35.7368,61284.0
2023-12-28 10:05:00,40.22,40.27,40.21,40.22,65081.0,35.7368,35.7812,35.7279,35.7368,65081.0
2023-12-28 10:10:00,40.22,40.24,40.2,40.22,62707.0,35.7368,35.7546,35.719,35.7368,62707.0
2023-12-28 10:15:00,40.21,40.24,40.2,40.22,53262.0,35.7279,35.7546,35.719,35.7368,53262.0
2023-12-28 10:20:00,40.23,40.23,40.2,40.23,43702.0,35.7457,35.7457,35.719,35.7457,43702.0
2023-12-28 10:25:00,40.22,40.26,40.22,40.23,55580.0,35.7368,35.7723,35.7368,35.7457,55580.0
2023-12-28 10:30:00,40.23,40.25,40.21,40.23,62176.0,35.7457,35.7634,35.7279,35.7457,62176.0
2023-12-28 10:35:00,40.24,40.24,40.17,40.18,76813.0,35.7546,35.7546,35.6924,35.7012,76813.0
2023-12-28 10:40:00,40.17,40.21,40.17,40.18,84482.0,35.6924,35.7279,35.6924,35.7012,84482.0
2023-12-28 10:45:00,40.18,40.19,40.15,40.19,81231.0,35.7012,35.7101,35.6746,35.7101,81231.0
2023-12-28 10:50:00,40.18,40.2,40.15,40.17,58275.0,35.7012,35.719,35.6746,35.6924,58275.0
2023-12-28 10:55:00,40.16,40.16,40.11,40.14,75021.0,35.6835,35.6835,35.639,35.6657,75021.0
2023-12-28 11:00:00,40.14,40.19,40.14,40.17,36679.0,35.6657,35.7101,35.6657,35.6924,36679.0
2023-12-28 11:05:00,40.18,40.18,40.13,40.14,58785.0,35.7012,35.7012,35.6568,35.6657,58785.0
2023-12-28 11:10:00,40.15,40.17,40.14,40.16,47576.0,35.6746,35.6924,35.6657,35.6835,47576.0
2023-12-28 11:15:00,40.16,40.16,40.11,40.12,82230.0,35.6835,35.6835,35.639,35.6479,82230.0
2023-12-28 11:20:00,40.13,40.15,40.12,40.15,81988.0,35.6568,35.6746,35.6479,35.6746,81988.0
2023-12-28 11:25:00,40.15,40.17,40.14,40.16,47655.0,35.6746,35.6924,35.6657,35.6835,47655.0
2023-12-28 11:30:00,40.17,40.18,40.16,40.16,61741.0,35.6924,35.7012,35.6835,35.6835,61741.0
2023-12-28 11:35:00,40.16,40.17,40.14,40.16,72855.0,35.6835,35.6924,35.6657,35.6835,72855.0
2023-12-28 11:40:00,40.17,40.19,40.16,40.18,39923.0,35.6924,35.7101,35.6835,35.7012,39923.0
2023-12-28 11:45:00,40.18,40.2,40.17,40.2,42361.0,35.7012,35.719,35.6924,35.719,42361.0
2023-12-28 11:50:00,40.2,40.22,40.18,40.21,50777.0,35.719,35.7368,35.7012,35.7279,50777.0
2023-12-28 11:55:00,40.21,40.21,40.18,40.2,56025.0,35.7279,35.7279,35.7012,35.719,56025.0
2023-12-28 12:00:00,40.2,40.22,40.18,40.2,74134.0,35.719,35.7368,35.7012,35.719,74134.0
2023-12-28 12:05:00,40.2,40.21,40.18,40.19,37911.0,35.719,35.7279,35.7012,35.7101,37911.0
2023-12-28 12:10:00,40.2,40.2,40.15,40.15,108270.0,35.719,35.719,35.6746,35.6746,108270.0
2023-12-28 12:15:00,40.16,40.17,40.12,40.13,58929.0,35.6835,35.6924,35.6479,35.6568,58929.0
2023-12-28 12:20:00,40.13,40.14,40.11,40.14,56344.0,35.6568,35.6657,35.639,35.6657,56344.0
2023-12-28 12:25:00,40.14,40.16,40.13,40.15,55726.0,35.6657,35.6835,35.6568,35.6746,55726.0
2023-12-28 12:30:00,40.15,40.16,40.14,40.15,48888.0,35.6746,35.6835,35.6657,35.6746,48888.0
2023-12-28 12:35:00,40.16,40.16,40.14,40.15,40886.0,35.6835,35.6835,35.6657,35.6746,40886.0
2023-12-28 12:40:00,40.15,40.16,40.14,40.16,27726.0,35.6746,35.6835,35.6657,35.6835,27726.0
2023-12-28 12:45:00,40.16,40.17,40.15,40.16,41742.0,35.6835,35.6924,35.6746,35.6835,41742.0
2023-12-28 12:50:00,40.17,40.18,40.16,40.18,34244.0,35.6924,35.7012,35.6835,35.7012,34244.0
2023-12-28 12:55:00,40.18,40.19,40.16,40.16,58212.0,35.7012,35.7101,35.6835,35.6835,58212.0
2023-12-28 13:00:00,40.17,40.18,40.13,40.14,78155.0,35.6924,35.7012,35.6568,35.6657,78155.0
2023-12-28 13:05:00,40.14,40.17,40.11,40.16,26611.0,35.6657,35.6924,35.639,35.6835,26611.0
2023-12-28 13:10:00,40.16,40.17,40.14,40.16,48222.0,35.6835,35.6924,35.6657,35.6835,48222.0
2023-12-28 13:15:00,40.16,40.19,40.15,40.19,53889.0,35.6835,35.7101,35.6746,35.7101,53889.0
2023-12-28 13:20:00,40.19,40.19,40.17,40.18,36981.0,35.7101,35.7101,35.6924,35.7012,36981.0
2023-12-28 13:25:00,40.19,40.19,40.15,40.17,49584.0,35.7101,35.7101,35.6746,35.6924,49584.0
2023-12-28 13:30:00,40.17,40.19,40.16,40.18,46237.0,35.6924,35.7101,35.6835,35.7012,46237.0
2023-12-28 13:35:00,40.18,40.21,40.17,40.19,117615.0,35.7012,35.7279,35.6924,35.7101,117615.0
2023-12-28 13:40:00,40.19,40.19,40.16,40.18,44690.0,35.7101,35.7101,35.6835,35.7012,44690.0
2023-12-28 13:45:00,40.18,40.18,40.16,40.17,38683.0,35.7012,35.7012,35.6835,35.6924,38683.0
2023-12-28 13:50:00,40.16,40.19,40.16,40.18,33232.0,35.6835,35.7101,35.6835,35.7012,33232.0
2023-12-28 13:55:00,40.17,40.19,40.16,40.18,50861.0,35.6924,35.7101,35.6835,35.7012,50861.0
2023-12-28 14:00:00,40.18,40.2,40.17,40.2,44128.0,35.7012,35.719,35.6924,35.719,44128.0
2023-12-28 14:05:00,40.2,40.2,40.18,40.2,59355.0,35.719,35.719,35.7012,35.719,59355.0
2023-12-28 14:10:00,40.2,40.22,40.19,40.2,75961.0,35.719,35.7368,35.7101,35.719,75961.0
2023-12-28 14:15:00,40.2,40.22,40.18,40.18,38954.0,35.719,35.7368,35.7012,35.7012,38954.0
2023-12-28 14:20:00,40.19,40.2,40.18,40.19,47473.0,35.7101,35.719,35.7012,35.7101,47473.0
2023-12-28 14:25:00,40.19,40.2,40.16,40.19,63053.0,35.7101,35.719,35.6835,35.7101,63053.0
2023-12-28 14:30:00,40.2,40.22,40.19,40.21,66443.0,35.719,35.7368,35.7101,35.7279,66443.0
2023-12-28 14:35:00,40.21,40.22,40.17,40.19,74081.0,35.7279,35.7368,35.6924,35.7101,74081.0
2023-12-28 14:40:00,40.19,40.2,40.18,40.19,53597.0,35.7101,35.719,35.7012,35.7101,53597.0
2023-12-28 14:45:00,40.19,40.22,40.18,40.21,50204.0,35.7101,35.7368,35.7012,35.7279,50204.0
2023-12-28 14:50:00,40.21,40.21,40.18,40.2,79245.0,35.7279,35.7279,35.7012,35.719,79245.0
2023-12-28 14:55:00,40.2,40.22,40.19,40.21,46656.0,35.719,35.7368,35.7101,35.7279,46656.0
2023-12-28 15:00:00,40.21,40.21,40.19,40.21,32382.0,35.7279,35.7279,35.7101,35.7279,32382.0
2023-12-28 15:05:00,40.21,40.22,40.18,40.2,69808.0,35.7279,35.7368,35.7012,35.719,69808.0
2023-12-28 15:10:00,40.2,40.2,40.15,40.18,66718.0,35.719,35.719,35.6746,35.7012,66718.0
2023-12-28 15:15:00,40.18,40.2,40.16,40.19,84221.0,35.7012,35.719,35.6835,35.7101,84221.0
2023-12-28 15:20:00,40.18,40.19,40.16,40.17,66155.0,35.7012,35.7101,35.6835,35.6924,66155.0
2023-12-28 15:25:00,40.17,40.18,40.15,40.16,66907.0,35.6924,35.7012,35.6746,35.6835,66907.0
2023-12-28 15:30:00,40.16,40.19,40.16,40.19,111379.0,35.6835,35.7101,35.6835,35.7101,111379.0
2023-12-28 15:35:00,40.19,40.21,40.18,40.19,64840.0,35.7101,35.7279,35.7012,35.7101,64840.0
2023-12-28 15:40:00,40.18,40.19,40.16,40.18,89322.0,35.7012,35.7101,35.6835,35.7012,89322.0
2023-12-28 15:45:00,40.18,40.19,40.14,40.16,162432.0,35.7012,35.7101,35.6657,35.6835,162432.0
2023-12-28 15:50:00,40.16,40.18,40.13,40.14,252200.0,35.6835,35.7012,35.6568,35.6657,252200.0
2023-12-28 15:55:00,40.15,40.2,40.13,40.18,466892.0,35.6746,35.719,35.6568,35.7012,466892.0
2023-12-29 09:30:00,40.15,40.29,40.09,40.28,295268.0,35.6746,35.799,35.6213,35.7901,295268.0
2023-12-29 09:35:00,40.27,40.29,40.23,40.27,112221.0,35.7812,35.799,35.7457,35.7812,112221.0
2023-12-29 09:40:00,40.27,40.28,40.22,40.23,59895.0,35.7812,35.7901,35.7368,35.7457,59895.0
2023-12-29 09:45:00,40.23,40.26,40.21,40.21,66087.0,35.7457,35.7723,35.7279,35.7279,66087.0
2023-12-29 09:50:00,40.23,40.23,40.2,40.21,58648.0,35.7457,35.7457,35.719,35.7279,58648.0
2023-12-29 09:55:00,40.21,40.21,40.17,40.19,80988.0,35.7279,35.7279,35.6924,35.7101,80988.0
2023-12-29 10:00:00,40.19,40.21,40.17,40.2,77430.0,35.7101,35.7279,35.6924,35.719,77430.0
2023-12-29 10:05:00,40.21,40.24,40.18,40.18,51878.0,35.7279,35.7546,35.7012,35.7012,51878.0
2023-12-29 10:10:00,40.18,40.19,40.16,40.18,58056.0,35.7012,35.7101,35.6835,35.7012,58056.0
2023-12-29 10:15:00,40.18,40.24,40.17,40.23,65004.0,35.7012,35.7546,35.6924,35.7457,65004.0
2023-12-29 10:20:00,40.24,40.24,40.19,40.2,81142.0,35.7546,35.7546,35.7101,35.719,81142.0
2023-12-29 10:25:00,40.2,40.21,40.18,40.19,53992.0,35.719,35.7279,35.7012,35.7101,53992.0
2023-12-29 10:30:00,40.2,40.23,40.16,40.19,163599.0,35.719,35.7457,35.6835,35.7101,163599.0
2023-12-29 10:35:00,40.19,40.25,40.18,40.23,68238.0,35.7101,35.7634,35.7012,35.7457,68238.0
2023-12-29 10:40:00,40.23,40.29,40.21,40.28,95093.0,35.7457,35.799,35.7279,35.7901,95093.0
2023-12-29 10:45:00,40.28,40.3,40.23,40.28,125182.0,35.7901,35.8079,35.7457,35.7901,125182.0
2023-12-29 10:50:00,40.28,40.3,40.25,40.27,84061.0,35.7901,35.8079,35.7634,35.7812,84061.0
2023-12-29 10:55:00,40.26,40.3,40.26,40.27,70321.0,35.7723,35.8079,35.7723,35.7812,70321.0
2023-12-29 11:00:00,40.27,40.34,40.26,40.32,109269.0,35.7812,35.8434,35.7723,35.8256,109269.0
2023-12-29 11:05:00,40.33,40.36,40.31,40.35,43301.0,35.8345,35.8612,35.8167,35.8523,43301.0
2023-12-29 11:10:00,40.34,40.35,40.31,40.33,49314.0,35.8434,35.8523,35.8167,35.8345,49314.0
2023-12-29 11:15:00,40.33,40.34,40.29,40.32,90170.0,35.8345,35.8434,35.799,35.8256,90170.0
2023-12-29 11:20:00,40.32,40.36,40.3,40.36,94653.0,35.8256,35.8612,35.8079,35.8612,94653.0
2023-12-29 11:25:00,40.36,40.4,40.34,40.34,90398.0,35.8612,35.8967,35.8434,35.8434,90398.0
2023-12-29 11:30:00,40.34,40.38,40.31,40.32,77817.0,35.8434,35.8789,35.8167,35.8256,77817.0
2023-12-29 11:35:00,40.31,40.35,40.29,40.33,79236.0,35.8167,35.8523,35.799,35.8345,79236.0
2023-12-29 11:40:00,40.34,40.35,40.31,40.31,36817.0,35.8434,35.8523,35.8167,35.8167,36817.0
2023-12-29 11:45:00,40.31,40.32,40.28,40.3,49806.0,35.8167,35.8256,35.7901,35.8079,49806.0
2023-12-29 11:50:00,40.3,40.3,40.21,40.22,51228.0,35.8079,35.8079,35.7279,35.7368,51228.0
2023-12-29 11:55:00,40.22,40.22,40.2,40.21,53498.0,35.7368,35.7368,35.719,35.7279,53498.0
2023-12-29 12:00:00,40.22,40.25,40.2,40.23,39578.0,35.7368,35.7634,35.719,35.7457,39578.0
2023-12-29 12:05:00,40.24,40.24,40.18,40.19,61031.0,35.7546,35.7546,35.7012,35.7101,61031.0
2023-12-29 12:10:00,40.19,40.23,40.19,40.23,53790.0,35.7101,35.7457,35.7101,35.7457,53790.0
2023-12-29 12:15:00,40.22,40.24,40.2,40.22,73431.0,35.7368,35.7546,35.719,35.7368,73431.0
2023-12-29 12:20:00,40.21,40.22,40.18,40.2,56454.0,35.7279,35.7368,35.7012,35.719,56454.0
2023-12-29 12:25:00,40.2,40.21,40.18,40.19,38041.0,35.719,35.7279,35.7012,35.7101,38041.0
2023-12-29 12:30:00,40.19,40.22,40.18,40.21,47014.0,35.7101,35.7368,35.7012,35.7279,47014.0
2023-12-29 12:35:00,40.21,40.24,40.19,40.2,45075.0,35.7279,35.7546,35.7101,35.719,45075.0
2023-12-29 12:40:00,40.2,40.21,40.19,40.21,39821.0,35.719,35.7279,35.7101,35.7279,39821.0
2023-12-29 12:45:00,40.21,40.22,40.18,40.19,91178.0,35.7279,35.7368,35.7012,35.7101,91178.0
2023-12-29 12:50:00,40.19,40.24,40.18,40.23,22815.0,35.7101,35.7546,35.7012,35.7457,22815.0
2023-12-29 12:55:00,40.23,40.26,40.22,40.24,72899.0,35.7457,35.7723,35.7368,35.7546,72899.0
2023-12-29 13:00:00,40.23,40.25,40.21,40.25,51848.0,35.7457,35.7634,35.7279,35.7634,51848.0
2023-12-29 13:05:00,40.25,40.27,40.24,40.25,50033.0,35.7634,35.7812,35.7546,35.7634,50033.0
2023-12-29 13:10:00,40.25,40.26,40.23,40.25,45563.0,35.7634,35.7723,35.7457,35.7634,45563.0
2023-12-29 13:15:00,40.25,40.25,40.2,40.21,62898.0,35.7634,35.7634,35.719,35.7279,62898.0
2023-12-29 13:20:00,40.21,40.22,40.19,40.21,36057.0,35.7279,35.7368,35.7101,35.7279,36057.0
2023-12-29 13:25:00,40.2,40.21,40.19,40.2,31557.0,35.719,35.7279,35.7101,35.719,31557.0
2023-12-29 13:30:00,40.2,40.23,40.19,40.2,45168.0,35.719,35.7457,35.7101,35.719,45168.0
2023-12-29 13:35:00,40.2,40.26,40.19,40.24,59222.0,35.719,35.7723,35.7101,35.7546,59222.0
2023-12-29 13:40:00,40.23,40.24,40.21,40.23,43868.0,35.7457,35.7546,35.7279,35.7457,43868.0
2023-12-29 13:45:00,40.23,40.24,40.22,40.23,39948.0,35.7457,35.7546,35.7368,35.7457,39948.0
2023-12-29 13:50:00,40.23,40.26,40.23,40.25,54705.0,35.7457,35.7723,35.7457,35.7634,54705.0
2023-12-29 13:55:00,40.25,40.25,40.21,40.22,75292.0,35.7634,35.7634,35.7279,35.7368,75292.0
2023-12-29 14:00:00,40.22,40.24,40.21,40.23,30829.0,35.7368,35.7546,35.7279,35.7457,30829.0
2023-12-29 14:05:00,40.23,40.25,40.23,40.23,31926.0,35.7457,35.7634,35.7457,35.7457,31926.0
2023-12-29 14:10:00,40.23,40.26,40.22,40.25,63202.0,35.7457,35.7723,35.7368,35.7634,63202.0
2023-12-29 14:15:00,40.25,40.26,40.24,40.26,29865.0,35.7634,35.7723,35.7546,35.7723,29865.0
2023-12-29 14:20:00,40.26,40.3,40.25,40.27,74616.0,35.7723,35.8079,35.7634,35.7812,74616.0
2023-12-29 14:25:00,40.27,40.29,40.26,40.26,39131.0,35.7812,35.799,35.7723,35.7723,39131.0
2023-12-29 14:30:00,40.27,40.3,40.26,40.3,38198.0,35.7812,35.8079,35.7723,35.8079,38198.0
2023-12-29 14:35:00,40.3,40.32,40.29,40.32,47536.0,35.8079,35.8256,35.799,35.8256,47536.0
2023-12-29 14:40:00,40.32,40.35,40.29,40.35,96448.0,35.8256,35.8523,35.799,35.8523,96448.0
2023-12-29 14:45:00,40.34,40.35,40.28,40.29,105204.0,35.8434,35.8523,35.7901,35.799,105204.0
2023-12-29 14:50:00,40.29,40.3,40.26,40.27,59698.0,35.799,35.8079,35.7723,35.7812,59698.0
2023-12-29 14:55:00,40.27,40.28,40.24,40.27,42530.0,35.7812,35.7901,35.7546,35.7812,42530.0
2023-12-29 15:00:00,40.27,40.27,40.24,40.25,42165.0,35.7812,35.7812,35.7546,35.7634,42165.0
2023-12-29 15:05:00,40.25,40.29,40.22,40.29,82310.0,35.7634,35.799,35.7368,35.799,82310.0
2023-12-29 15:10:00,40.29,40.3,40.27,40.29,49331.0,35.799,35.8079,35.7812,35.799,49331.0
2023-12-29 15:15:00,40.3,40.31,40.27,40.27,82728.0,35.8079,35.8167,35.7812,35.7812,82728.0
2023-12-29 15:20:00,40.27,40.3,40.24,40.29,53701.0,35.7812,35.8079,35.7546,35.799,53701.0
2023-12-29 15:25:00,40.29,40.31,40.27,40.3,99207.0,35.799,35.8167,35.7812,35.8079,99207.0
2023-12-29 15:30:00,40.3,40.3,40.26,40.28,81158.0,35.8079,35.8079,35.7723,35.7901,81158.0
2023-12-29 15:35:00,40.27,40.3,40.27,40.29,79699.0,35.7812,35.8079,35.7812,35.799,79699.0
2023-12-29 15:40:00,40.29,40.31,40.27,40.27,108306.0,35.799,35.8167,35.7812,35.7812,108306.0
2023-12-29 15:45:00,40.27,40.29,40.25,40.26,106529.0,35.7812,35.799,35.7634,35.7723,106529.0
2023-12-29 15:50:00,40.26,40.32,40.23,40.26,251996.0,35.7723,35.8256,35.7457,35.7723,251996.0
2023-12-29 15:55:00,40.26,40.35,40.25,40.34,477596.0,35.7723,35.8523,35.7634,35.8434,477596.0
2024-01-02 09:30:00,40.36,40.52,40.34,40.52,317598.0,35.8612,36.0033,35.8434,36.0033,317598.0
2024-01-02 09:35:00,40.49,40.57,40.48,40.53,173822.0,35.9767,36.0478,35.9678,36.0122,173822.0
2024-01-02 09:40:00,40.54,40.64,40.51,40.58,415504.0,36.0211,36.11,35.9945,36.0567,415504.0
2024-01-02 09:45:00,40.6,40.7,40.59,40.68,123954.0,36.0744,36.1633,36.0655,36.1455,123954.0
2024-01-02 09:50:00,40.68,40.8,40.66,40.79,107024.0,36.1455,36.2521,36.1277,36.2432,107024.0
2024-01-02 09:55:00,40.79,40.89,40.78,40.84,111053.0,36.2432,36.3321,36.2344,36.2877,111053.0
2024-01-02 10:00:00,40.84,41.0,40.84,40.99,242418.0,36.2877,36.4298,36.2877,36.421,242418.0
2024-01-02 10:05:00,40.99,41.07,40.98,41.06,175235.0,36.421,36.492,36.4121,36.4831,175235.0
2024-01-02 10:10:00,41.06,41.13,41.05,41.11,141657.0,36.4831,36.5453,36.4743,36.5276,141657.0
2024-01-02 10:15:00,41.1,41.18,41.08,41.18,132233.0,36.5187,36.5898,36.5009,36.5898,132233.0
2024-01-02 10:20:00,41.18,41.28,41.17,41.22,252352.0,36.5898,36.6786,36.5809,36.6253,252352.0
2024-01-02 10:25:00,41.22,41.31,41.21,41.28,119891.0,36.6253,36.7053,36.6164,36.6786,119891.0
2024-01-02 10:30:00,41.28,41.33,41.14,41.16,153823.0,36.6786,36.7231,36.5542,36.572,153823.0
2024-01-02 10:35:00,41.16,41.22,41.14,41.22,123474.0,36.572,36.6253,36.5542,36.6253,123474.0
2024-01-02 10:40:00,41.22,41.31,41.21,41.3,365474.0,36.6253,36.7053,36.6164,36.6964,365474.0
2024-01-02 10:45:00,41.31,41.51,41.3,41.46,423370.0,36.7053,36.883,36.6964,36.8386,423370.0
2024-01-02 10:50:00,41.46,41.48,41.38,41.39,142544.0,36.8386,36.8563,36.7675,36.7764,142544.0
2024-01-02 10:55:00,41.38,41.39,41.3,41.32,142649.0,36.7675,36.7764,36.6964,36.7142,142649.0
2024-01-02 11:00:00,41.32,41.4,41.3,41.39,63820.0,36.7142,36.7852,36.6964,36.7764,63820.0
2024-01-02 11:05:00,41.39,41.44,41.38,41.44,81399.0,36.7764,36.8208,36.7675,36.8208,81399.0
2024-01-02 11:10:00,41.44,41.44,41.32,41.34,88734.0,36.8208,36.8208,36.7142,36.7319,88734.0
2024-01-02 11:15:00,41.35,41.4,41.32,41.34,108680.0,36.7408,36.7852,36.7142,36.7319,108680.0
2024-01-02 11:20:00,41.34,41.36,41.3,41.34,121572.0,36.7319,36.7497,36.6964,36.7319,121572.0
2024-01-02 11:25:00,41.34,41.35,41.29,41.32,71400.0,36.7319,36.7408,36.6875,36.7142,71400.0
2024-01-02 11:30:00,41.31,41.32,41.26,41.3,77704.0,36.7053,36.7142,36.6609,36.6964,77704.0
2024-01-02 11:35:00,41.3,41.3,41.26,41.28,79873.0,36.6964,36.6964,36.6609,36.6786,79873.0
2024-01-02 11:40:00,41.27,41.3,41.26,41.26,69138.0,36.6697,36.6964,36.6609,36.6609,69138.0
2024-01-02 11:45:00,41.26,41.34,41.26,41.34,147049.0,36.6609,36.7319,36.6609,36.7319,147049.0
2024-01-02 11:50:00,41.34,41.4,41.33,41.4,57919.0,36.7319,36.7852,36.7231,36.7852,57919.0
2024-01-02 11:55:00,41.39,41.41,41.39,41.41,73079.0,36.7764,36.7941,36.7764,36.7941,73079.0
2024-01-02 12:00:00,41.41,41.41,41.34,41.36,67212.0,36.7941,36.7941,36.7319,36.7497,67212.0
2024-01-02 12:05:00,41.36,41.45,41.35,41.45,69143.0,36.7497,36.8297,36.7408,36.8297,69143.0
2024-01-02 12:10:00,41.46,41.48,41.41,41.43,75171.0,36.8386,36.8563,36.7941,36.8119,75171.0
2024-01-02 12:15:00,41.43,41.48,41.4,41.47,72937.0,36.8119,36.8563,36.7852,36.8474,72937.0
2024-01-02 12:20:00,41.47,41.51,41.46,41.51,121643.0,36.8474,36.883,36.8386,36.883,121643.0
2024-01-02 12:25:00,41.51,41.55,41.5,41.53,59987.0,36.883,36.9185,36.8741,36.9008,59987.0
2024-01-02 12:30:00,41.54,41.56,41.5,41.52,49474.0,36.9096,36.9274,36.8741,36.8919,49474.0
2024-01-02 12:35:00,41.52,41.61,41.52,41.58,61439.0,36.8919,36.9718,36.8919,36.9452,61439.0
2024-01-02 12:40:00,41.59,41.59,41.56,41.58,43827.0,36.9541,36.9541,36.9274,36.9452,43827.0
2024-01-02 12:45:00,41.58,41.62,41.57,41.59,60909.0,36.9452,36.9807,36.9363,36.9541,60909.0
2024-01-02 12:50:00,41.59,41.64,41.59,41.64,31547.0,36.9541,36.9985,36.9541,36.9985,31547.0
2024-01-02 12:55:00,41.64,41.64,41.61,41.63,51149.0,36.9985,36.9985,36.9718,36.9896,51149.0
2024-01-02 13:00:00,41.64,41.66,41.6,41.61,53165.0,36.9985,37.0163,36.963,36.9718,53165.0
2024-01-02 13:05:00,41.62,41.62,41.58,41.58,70351.0,36.9807,36.9807,36.9452,36.9452,70351.0
2024-01-02 13:10:00,41.58,41.65,41.57,41.64,67665.0,36.9452,37.0074,36.9363,36.9985,67665.0
2024-01-02 13:15:00,41.63,41.64,41.59,41.6,76170.0,36.9896,36.9985,36.9541,36.963,76170.0
2024-01-02 13:20:00,41.59,41.6,41.53,41.55,65638.0,36.9541,36.963,36.9008,36.9185,65638.0
2024-01-02 13:25:00,41.55,41.58,41.52,41.53,54961.0,36.9185,36.9452,36.8919,36.9008,54961.0
2024-01-02 13:30:00,41.52,41.57,41.51,41.57,47590.0,36.8919,36.9363,36.883,36.9363,47590.0
2024-01-02 13:35:00,41.56,41.58,41.53,41.54,50839.0,36.9274,36.9452,36.9008,36.9096,50839.0
2024-01-02 13:40:00,41.54,41.6,41.53,41.59,43216.0,36.9096,36.963,36.9008,36.9541,43216.0
2024-01-02 13:45:00,41.59,41.61,41.57,41.59,66983.0,36.9541,36.9718,36.9363,36.9541,66983.0
2024-01-02 13:50:00,41.59,41.63,41.58,41.59,46890.0,36.9541,36.9896,36.9452,36.9541,46890.0
2024-01-02 13:55:00,41.59,41.63,41.59,41.61,76159.0,36.9541,36.9896,36.9541,36.9718,76159.0
2024-01-02 14:00:00,41.6,41.61,41.57,41.59,43096.0,36.963,36.9718,36.9363,36.9541,43096.0
2024-01-02 14:05:00,41.6,41.6,41.55,41.57,38853.0,36.963,36.963,36.9185,36.9363,38853.0
2024-01-02 14:10:00,41.58,41.59,41.54,41.55,67016.0,36.9452,36.9541,36.9096,36.9185,67016.0
2024-01-02 14:15:00,41.55,41.57,41.52,41.54,73919.0,36.9185,36.9363,36.8919,36.9096,73919.0
2024-01-02 14:20:00,41.54,41.55,41.47,41.5,55825.0,36.9096,36.9185,36.8474,36.8741,55825.0
2024-01-02 14:25:00,41.51,41.55,41.5,41.55,36808.0,36.883,36.9185,36.8741,36.9185,36808.0
2024-01-02 14:30:00,41.54,41.56,41.5,41.51,70472.0,36.9096,36.9274,36.8741,36.883,70472.0
2024-01-02 14:35:00,41.51,41.54,41.51,41.54,28343.0,36.883,36.9096,36.883,36.9096,28343.0
2024-01-02 14:40:00,41.54,41.56,41.5,41.53,72241.0,36.9096,36.9274,36.8741,36.9008,72241.0
2024-01-02 14:45:00,41.53,41.53,41.48,41.5,58551.0,36.9008,36.9008,36.8563,36.8741,58551.0
2024-01-02 14:50:00,41.5,41.54,41.5,41.52,52506.0,36.8741,36.9096,36.8741,36.8919,52506.0
2024-01-02 14:55:00,41.52,41.53,41.49,41.51,56367.0,36.8919,36.9008,36.8652,36.883,56367.0
2024-01-02 15:00:00,41.51,41.55,41.5,41.53,59457.0,36.883,36.9185,36.8741,36.9008,59457.0
2024-01-02 15:05:00,41.54,41.54,41.44,41.46,75576.0,36.9096,36.9096,36.8208,36.8386,75576.0
2024-01-02 15:10:00,41.46,41.49,41.44,41.49,46213.0,36.8386,36.8652,36.8208,36.8652,46213.0
2024-01-02 15:15:00,41.49,41.54,41.48,41.52,164211.0,36.8652,36.9096,36.8563,36.8919,164211.0
2024-01-02 15:20:00,41.51,41.54,41.49,41.51,84036.0,36.883,36.9096,36.8652,36.883,84036.0
2024-01-02 15:25:00,41.5,41.51,41.48,41.48,59969.0,36.8741,36.883,36.8563,36.8563,59969.0
2024-01-02 15:30:00,41.48,41.52,41.47,41.5,77479.0,36.8563,36.8919,36.8474,36.8741,77479.0
2024-01-02 15:35:00,41.5,41.54,41.48,41.5,90380.0,36.8741,36.9096,36.8563,36.8741,90380.0
2024-01-02 15:40:00,41.5,41.5,41.44,41.46,106439.0,36.8741,36.8741,36.8208,36.8386,106439.0
2024-01-02 15:45:00,41.47,41.54,41.44,41.53,151608.0,36.8474,36.9096,36.8208,36.9008,151608.0
2024-01-02 15:50:00,41.54,41.55,41.5,41.53,242590.0,36.9096,36.9185,36.8741,36.9008,242590.0
2024-01-02 15:55:00,41.52,41.58,41.49,41.57,699811.0,36.8919,36.9452,36.8652,36.9363,699811.0
2024-01-03 09:30:00,41.65,41.8,41.37,41.37,415072.0,37.0074,37.1407,36.7586,36.7586,415072.0
2024-01-03 09:35:00,41.38,41.48,41.32,41.43,140492.0,36.7675,36.8563,36.7142,36.8119,140492.0
2024-01-03 09:40:00,41.43,41.44,41.31,41.34,105099.0,36.8119,36.8208,36.7053,36.7319,105099.0
2024-01-03 09:45:00,41.34,41.45,41.31,41.39,113574.0,36.7319,36.8297,36.7053,36.7764,113574.0
2024-01-03 09:50:00,41.38,41.44,41.37,41.41,61843.0,36.7675,36.8208,36.7586,36.7941,61843.0
2024-01-03 09:55:00,41.41,41.48,41.4,41.44,50146.0,36.7941,36.8563,36.7852,36.8208,50146.0
2024-01-03 10:00:00,41.44,41.48,41.4,41.43,98736.0,36.8208,36.8563,36.7852,36.8119,98736.0
2024-01-03 10:05:00,41.44,41.55,41.43,41.49,66680.0,36.8208,36.9185,36.8119,36.8652,66680.0
2024-01-03 10:10:00,41.49,41.55,41.47,41.51,59868.0,36.8652,36.9185,36.8474,36.883,59868.0
2024-01-03 10:15:00,41.51,41.56,41.47,41.5,77288.0,36.883,36.9274,36.8474,36.8741,77288.0
2024-01-03 10:20:00,41.5,41.52,41.44,41.47,90782.0,36.8741,36.8919,36.8208,36.8474,90782.0
2024-01-03 10:25:00,41.47,41.53,41.47,41.5,58645.0,36.8474,36.9008,36.8474,36.8741,58645.0
2024-01-03 10:30:00,41.5,41.51,41.46,41.47,43340.0,36.8741,36.883,36.8386,36.8474,43340.0
2024-01-03 10:35:00,41.47,41.51,41.44,41.5,95263.0,36.8474,36.883,36.8208,36.8741,95263.0
2024-01-03 10:40:00,41.51,41.51,41.42,41.45,51450.0,36.883,36.883,36.803,36.8297,51450.0
2024-01-03 10:45:00,41.45,41.48,41.44,41.45,74661.0,36.8297,36.8563,36.8208,36.8297,74661.0
2024-01-03 10:50:00,41.45,41.46,41.38,41.39,44896.0,36.8297,36.8386,36.7675,36.7764,44896.0
2024-01-03 10:55:00,41.39,41.41,41.38,41.4,43445.0,36.7764,36.7941,36.7675,36.7852,43445.0
2024-01-03 11:00:00,41.4,41.43,41.39,41.41,71387.0,36.7852,36.8119,36.7764,36.7941,71387.0
2024-01-03 11:05:00,41.41,41.47,41.41,41.47,37601.0,36.7941,36.8474,36.7941,36.8474,37601.0
2024-01-03 11:10:00,41.47,41.54,41.46,41.53,53469.0,36.8474,36.9096,36.8386,36.9008,53469.0
2024-01-03 11:15:00,41.54,41.56,41.5,41.51,62772.0,36.9096,36.9274,36.8741,36.883,62772.0
2024-01-03 11:20:00,41.51,41.55,41.5,41.55,32386.0,36.883,36.9185,36.8741,36.9185,32386.0
2024-01-03 11:25:00,41.55,41.59,41.53,41.58,32531.0,36.9185,36.9541,36.9008,36.9452,32531.0
2024-01-03 11:30:00,41.59,41.61,41.54,41.58,63190.0,36.9541,36.9718,36.9096,36.9452,63190.0
2024-01-03 11:35:00,41.59,41.63,41.59,41.63,27858.0,36.9541,36.9896,36.9541,36.9896,27858.0
2024-01-03 11:40:00,41.62,41.67,41.61,41.66,46559.0,36.9807,37.0252,36.9718,37.0163,46559.0
2024-01-03 11:45:00,41.66,41.66,41.62,41.62,33231.0,37.0163,37.0163,36.9807,36.9807,33231.0
2024-01-03 11:50:00,41.63,41.66,41.62,41.63,30668.0,36.9896,37.0163,36.9807,36.9896,30668.0
2024-01-03 11:55:00,41.62,41.64,41.6,41.64,29444.0,36.9807,36.9985,36.963,36.9985,29444.0
2024-01-03 12:00:00,41.64,41.65,41.6,41.62,47191.0,36.9985,37.0074,36.963,36.9807,47191.0
2024-01-03 12:05:00,41.62,41.63,41.59,41.59,47031.0,36.9807,36.9896,36.9541,36.9541,47031.0
2024-01-03 12:10:00,41.59,41.6,41.53,41.56,80476.0,36.9541,36.963,36.9008,36.9274,80476.0
2024-01-03 12:15:00,41.56,41.59,41.55,41.55,39713.0,36.9274,36.9541,36.9185,36.9185,39713.0
2024-01-03 12:20:00,41.56,41.57,41.54,41.55,76956.0,36.9274,36.9363,36.9096,36.9185,76956.0
2024-01-03 12:25:00,41.55,41.59,41.55,41.58,48133.0,36.9185,36.9541,36.9185,36.9452,48133.0
2024-01-03 12:30:00,41.58,41.63,41.57,41.63,41075.0,36.9452,36.9896,36.9363,36.9896,41075.0
2024-01-03 12:35:00,41.63,41.64,41.6,41.61,39177.0,36.9896,36.9985,36.963,36.9718,39177.0
2024-01-03 12:40:00,41.61,41.67,41.6,41.66,73624.0,36.9718,37.0252,36.963,37.0163,73624.0
2024-01-03 12:45:00,41.66,41.67,41.63,41.67,17669.0,37.0163,37.0252,36.9896,37.0252,17669.0
2024-01-03 12:50:00,41.66,41.67,41.65,41.67,30032.0,37.0163,37.0252,37.0074,37.0252,30032.0
2024-01-03 12:55:00,41.67,41.69,41.66,41.68,29279.0,37.0252,37.0429,37.0163,37.034,29279.0
2024-01-03 13:00:00,41.68,41.69,41.65,41.65,36797.0,37.034,37.0429,37.0074,37.0074,36797.0
2024-01-03 13:05:00,41.65,41.68,41.63,41.68,25635.0,37.0074,37.034,36.9896,37.034,25635.0
2024-01-03 13:10:00,41.68,41.69,41.64,41.66,38922.0,37.034,37.0429,36.9985,37.0163,38922.0
2024-01-03 13:15:00,41.66,41.68,41.65,41.67,34400.0,37.0163,37.034,37.0074,37.0252,34400.0
2024-01-03 13:20:00,41.67,41.69,41.66,41.67,43328.0,37.0252,37.0429,37.0163,37.0252,43328.0
2024-01-03 13:25:00,41.67,41.69,41.65,41.69,29201.0,37.0252,37.0429,37.0074,37.0429,29201.0
2024-01-03 13:30:00,41.69,41.69,41.65,41.66,32005.0,37.0429,37.0429,37.0074,37.0163,32005.0
2024-01-03 13:35:00,41.66,41.66,41.62,41.65,46005.0,37.0163,37.0163,36.9807,37.0074,46005.0
2024-01-03 13:40:00,41.65,41.66,41.63,41.65,30958.0,37.0074,37.0163,36.9896,37.0074,30958.0
2024-01-03 13:45:00,41.65,41.65,41.62,41.64,49367.0,37.0074,37.0074,36.9807,36.9985,49367.0
2024-01-03 13:50:00,41.64,41.65,41.62,41.63,27195.0,36.9985,37.0074,36.9807,36.9896,27195.0
2024-01-03 13:55:00,41.63,41.64,41.61,41.62,16603.0,36.9896,36.9985,36.9718,36.9807,16603.0
2024-01-03 14:00:00,41.61,41.68,41.59,41.62,59129.0,36.9718,37.034,36.9541,36.9807,59129.0
2024-01-03 14:05:00,41.62,41.63,41.58,41.6,50240.0,36.9807,36.9896,36.9452,36.963,50240.0
2024-01-03 14:10:00,41.6,41.64,41.59,41.61,39355.0,36.963,36.9985,36.9541,36.9718,39355.0
2024-01-03 14:15:00,41.62,41.66,41.61,41.64,53915.0,36.9807,37.0163,36.9718,36.9985,53915.0
2024-01-03 14:20:00,41.63,41.67,41.62,41.67,37122.0,36.9896,37.0252,36.9807,37.0252,37122.0
2024-01-03 14:25:00,41.67,41.72,41.66,41.67,69233.0,37.0252,37.0696,37.0163,37.0252,69233.0
2024-01-03 14:30:00,41.67,41.7,41.64,41.7,57497.0,37.0252,37.0518,36.9985,37.0518,57497.0
2024-01-03 14:35:00,41.7,41.71,41.66,41.66,27495.0,37.0518,37.0607,37.0163,37.0163,27495.0
2024-01-03 14:40:00,41.68,41.69,41.64,41.68,43909.0,37.034,37.0429,36.9985,37.034,43909.0
2024-01-03 14:45:00,41.67,41.69,41.64,41.66,33635.0,37.0252,37.0429,36.9985,37.0163,33635.0
2024-01-03 14:50:00,41.67,41.68,41.65,41.66,41719.0,37.0252,37.034,37.0074,37.0163,41719.0
2024-01-03 14:55:00,41.66,41.69,41.6,41.64,519634.0,37.0163,37.0429,36.963,36.9985,519634.0
2024-01-03 15:00:00,41.64,41.64,41.51,41.52,92050.0,36.9985,36.9985,36.883,36.8919,92050.0
2024-01-03 15:05:00,41.52,41.55,41.5,41.55,107415.0,36.8919,36.9185,36.8741,36.9185,107415.0
2024-01-03 15:10:00,41.55,41.56,41.49,41.51,77515.0,36.9185,36.9274,36.8652,36.883,77515.0
2024-01-03 15:15:00,41.5,41.51,41.47,41.51,80609.0,36.8741,36.883,36.8474,36.883,80609.0
2024-01-03 15:20:00,41.51,41.51,41.46,41.47,72063.0,36.883,36.883,36.8386,36.8474,72063.0
2024-01-03 15:25:00,41.47,41.48,41.44,41.47,81011.0,36.8474,36.8563,36.8208,36.8474,81011.0
2024-01-03 15:30:00,41.48,41.49,41.45,41.47,136074.0,36.8563,36.8652,36.8297,36.8474,136074.0
2024-01-03 15:35:00,41.48,41.51,41.44,41.48,116648.0,36.8563,36.883,36.8208,36.8563,116648.0
2024-01-03 15:40:00,41.48,41.49,41.45,41.47,94422.0,36.8563,36.8652,36.8297,36.8474,94422.0
2024-01-03 15:45:00,41.46,41.47,41.41,41.44,259562.0,36.8386,36.8474,36.7941,36.8208,259562.0
2024-01-03 15:50:00,41.43,41.43,41.35,41.36,448548.0,36.8119,36.8119,36.7408,36.7497,448548.0
2024-01-03 15:55:00,41.36,41.41,41.33,41.4,974637.0,36.7497,36.7941,36.7231,36.7852,974637.0
2024-01-04 09:30:00,41.48,41.65,41.47,41.61,244698.0,36.8563,37.0074,36.8474,36.9718,244698.0
2024-01-04 09:35:00,41.63,41.71,41.56,41.63,59661.0,36.9896,37.0607,36.9274,36.9896,59661.0
2024-01-04 09:40:00,41.64,41.79,41.62,41.79,114562.0,36.9985,37.1318,36.9807,37.1318,114562.0
2024-01-04 09:45:00,41.79,41.88,41.76,41.8,187646.0,37.1318,37.2117,37.1051,37.1407,187646.0
2024-01-04 09:50:00,41.8,41.86,41.69,41.74,78582.0,37.1407,37.194,37.0429,37.0874,78582.0
2024-01-04 09:55:00,41.73,41.78,41.71,41.73,75079.0,37.0785,37.1229,37.0607,37.0785,75079.0
2024-01-04 10:00:00,41.74,41.81,41.74,41.76,84865.0,37.0874,37.1495,37.0874,37.1051,84865.0
2024-01-04 10:05:00,41.76,41.77,41.71,41.73,58675.0,37.1051,37.114,37.0607,37.0785,58675.0
2024-01-04 10:10:00,41.73,41.8,41.73,41.79,85461.0,37.0785,37.1407,37.0785,37.1318,85461.0
2024-01-04 10:15:00,41.79,41.8,41.71,41.73,51250.0,37.1318,37.1407,37.0607,37.0785,51250.0
2024-01-04 10:20:00,41.73,41.73,41.65,41.68,44132.0,37.0785,37.0785,37.0074,37.034,44132.0
2024-01-04 10:25:00,41.68,41.74,41.65,41.71,46539.0,37.034,37.0874,37.0074,37.0607,46539.0
2024-01-04 10:30:00,41.7,41.77,41.66,41.74,57689.0,37.0518,37.114,37.0163,37.0874,57689.0
2024-01-04 10:35:00,41.75,41.81,41.7,41.8,72034.0,37.0962,37.1495,37.0518,37.1407,72034.0
2024-01-04 10:40:00,41.8,41.94,41.79,41.94,109035.0,37.1407,37.2651,37.1318,37.2651,109035.0
2024-01-04 10:45:00,41.94,41.99,41.91,41.99,216560.0,37.2651,37.3095,37.2384,37.3095,216560.0
2024-01-04 10:50:00,41.98,42.05,41.87,41.91,406279.0,37.3006,37.3628,37.2029,37.2384,406279.0
2024-01-04 10:55:00,41.91,41.96,41.9,41.96,59525.0,37.2384,37.2828,37.2295,37.2828,59525.0
2024-01-04 11:00:00,41.97,41.97,41.9,41.91,96674.0,37.2917,37.2917,37.2295,37.2384,96674.0
2024-01-04 11:05:00,41.91,41.92,41.87,41.9,54640.0,37.2384,37.2473,37.2029,37.2295,54640.0
2024-01-04 11:10:00,41.9,41.92,41.88,41.9,47124.0,37.2295,37.2473,37.2117,37.2295,47124.0
2024-01-04 11:15:00,41.9,41.9,41.83,41.84,106877.0,37.2295,37.2295,37.1673,37.1762,106877.0
2024-01-04 11:20:00,41.84,41.91,41.83,41.91,37024.0,37.1762,37.2384,37.1673,37.2384,37024.0
2024-01-04 11:25:00,41.91,41.92,41.87,41.88,35293.0,37.2384,37.2473,37.2029,37.2117,35293.0
2024-01-04 11:30:00,41.89,41.91,41.8,41.8,63572.0,37.2206,37.2384,37.1407,37.1407,63572.0
2024-01-04 11:35:00,41.81,41.85,41.8,41.81,47184.0,37.1495,37.1851,37.1407,37.1495,47184.0
2024-01-04 11:40:00,41.81,41.81,41.74,41.77,60757.0,37.1495,37.1495,37.0874,37.114,60757.0
2024-01-04 11:45:00,41.77,41.77,41.74,41.76,25583.0,37.114,37.114,37.0874,37.1051,25583.0
2024-01-04 11:50:00,41.76,41.78,41.73,41.78,44391.0,37.1051,37.1229,37.0785,37.1229,44391.0
2024-01-04 11:55:00,41.78,41.79,41.72,41.73,58863.0,37.1229,37.1318,37.0696,37.0785,58863.0
2024-01-04 12:00:00,41.73,41.74,41.72,41.74,34888.0,37.0785,37.0874,37.0696,37.0874,34888.0
2024-01-04 12:05:00,41.73,41.75,41.69,41.72,45564.0,37.0785,37.0962,37.0429,37.0696,45564.0
2024-01-04 12:10:00,41.72,41.75,41.71,41.72,43816.0,37.0696,37.0962,37.0607,37.0696,43816.0
2024-01-04 12:15:00,41.73,41.74,41.69,41.7,44953.0,37.0785,37.0874,37.0429,37.0518,44953.0
2024-01-04 12:20:00,41.7,41.71,41.66,41.68,36807.0,37.0518,37.0607,37.0163,37.034,36807.0
2024-01-04 12:25:00,41.67,41.67,41.62,41.63,39450.0,37.0252,37.0252,36.9807,36.9896,39450.0
2024-01-04 12:30:00,41.62,41.62,41.57,41.61,30215.0,36.9807,36.9807,36.9363,36.9718,30215.0
2024-01-04 12:35:00,41.6,41.65,41.59,41.59,38248.0,36.963,37.0074,36.9541,36.9541,38248.0
2024-01-04 12:40:00,41.59,41.62,41.57,41.61,34273.0,36.9541,36.9807,36.9363,36.9718,34273.0
2024-01-04 12:45:00,41.6,41.66,41.58,41.65,47261.0,36.963,37.0163,36.9452,37.0074,47261.0
2024-01-04 12:50:00,41.65,41.66,41.62,41.64,37698.0,37.0074,37.0163,36.9807,36.9985,37698.0
2024-01-04 12:55:00,41.63,41.63,41.57,41.58,31835.0,36.9896,36.9896,36.9363,36.9452,31835.0
2024-01-04 13:00:00,41.58,41.63,41.57,41.63,39912.0,36.9452,36.9896,36.9363,36.9896,39912.0
2024-01-04 13:05:00,41.62,41.64,41.6,41.61,56485.0,36.9807,36.9985,36.963,36.9718,56485.0
2024-01-04 13:10:00,41.6,41.6,41.56,41.58,48115.0,36.963,36.963,36.9274,36.9452,48115.0
2024-01-04 13:15:00,41.58,41.61,41.57,41.58,22077.0,36.9452,36.9718,36.9363,36.9452,22077.0
2024-01-04 13:20:00,41.58,41.59,41.56,41.59,43664.0,36.9452,36.9541,36.9274,36.9541,43664.0
2024-01-04 13:25:00,41.59,41.59,41.57,41.58,16717.0,36.9541,36.9541,36.9363,36.9452,16717.0
2024-01-04 13:30:00,41.58,41.58,41.51,41.53,91710.0,36.9452,36.9452,36.883,36.9008,91710.0
2024-01-04 13:35:00,41.52,41.56,41.51,41.56,19716.0,36.8919,36.9274,36.883,36.9274,19716.0
2024-01-04 13:40:00,41.56,41.6,41.55,41.58,48944.0,36.9274,36.963,36.9185,36.9452,48944.0
2024-01-04 13:45:00,41.58,41.61,41.57,41.61,41070.0,36.9452,36.9718,36.9363,36.9718,41070.0
2024-01-04 13:50:00,41.6,41.62,41.56,41.56,49091.0,36.963,36.9807,36.9274,36.9274,49091.0
2024-01-04 13:55:00,41.56,41.57,41.53,41.55,32534.0,36.9274,36.9363,36.9008,36.9185,32534.0
2024-01-04 14:00:00,41.55,41.6,41.55,41.58,66924.0,36.9185,36.963,36.9185,36.9452,66924.0
2024-01-04 14:05:00,41.57,41.61,41.57,41.59,34603.0,36.9363,36.9718,36.9363,36.9541,34603.0
2024-01-04 14:10:00,41.59,41.61,41.57,41.61,46801.0,36.9541,36.9718,36.9363,36.9718,46801.0
2024-01-04 14:15:00,41.61,41.63,41.6,41.62,32013.0,36.9718,36.9896,36.963,36.9807,32013.0
2024-01-04 14:20:00,41.62,41.62,41.55,41.57,63724.0,36.9807,36.9807,36.9185,36.9363,63724.0
2024-01-04 14:25:00,41.57,41.62,41.55,41.59,29729.0,36.9363,36.9807,36.9185,36.9541,29729.0
2024-01-04 14:30:00,41.59,41.6,41.57,41.59,33780.0,36.9541,36.963,36.9363,36.9541,33780.0
2024-01-04 14:35:00,41.59,41.6,41.57,41.58,47227.0,36.9541,36.963,36.9363,36.9452,47227.0
2024-01-04 14:40:00,41.59,41.6,41.57,41.58,46206.0,36.9541,36.963,36.9363,36.9452,46206.0
2024-01-04 14:45:00,41.57,41.61,41.57,41.6,37423.0,36.9363,36.9718,36.9363,36.963,37423.0
2024-01-04 14:50:00,41.59,41.63,41.59,41.62,33819.0,36.9541,36.9896,36.9541,36.9807,33819.0
2024-01-04 14:55:00,41.62,41.64,41.59,41.6,44404.0,36.9807,36.9985,36.9541,36.963,44404.0
2024-01-04 15:00:00,41.59,41.6,41.56,41.59,27436.0,36.9541,36.963,36.9274,36.9541,27436.0
2024-01-04 15:05:00,41.59,41.64,41.58,41.64,53790.0,36.9541,36.9985,36.9452,36.9985,53790.0
2024-01-04 15:10:00,41.64,41.64,41.59,41.59,38144.0,36.9985,36.9985,36.9541,36.9541,38144.0
2024-01-04 15:15:00,41.59,41.61,41.57,41.59,56655.0,36.9541,36.9718,36.9363,36.9541,56655.0
2024-01-04 15:20:00,41.58,41.61,41.58,41.61,84760.0,36.9452,36.9718,36.9452,36.9718,84760.0
2024-01-04 15:25:00,41.61,41.61,41.56,41.59,59678.0,36.9718,36.9718,36.9274,36.9541,59678.0
2024-01-04 15:30:00,41.59,41.62,41.58,41.61,82618.0,36.9541,36.9807,36.9452,36.9718,82618.0
2024-01-04 15:35:00,41.61,41.64,41.6,41.63,64034.0,36.9718,36.9985,36.963,36.9896,64034.0
2024-01-04 15:40:00,41.63,41.65,41.6,41.64,71388.0,36.9896,37.0074,36.963,36.9985,71388.0
2024-01-04 15:45:00,41.64,41.65,41.58,41.59,123161.0,36.9985,37.0074,36.9452,36.9541,123161.0
2024-01-04 15:50:00,41.59,41.61,41.52,41.54,221152.0,36.9541,36.9718,36.8919,36.9096,221152.0
2024-01-04 15:55:00,41.54,41.55,41.49,41.55,534349.0,36.9096,36.9185,36.8652,36.9185,534349.0
2024-01-05 09:30:00,41.58,41.6,41.42,41.52,158200.0,36.9452,36.963,36.803,36.8919,158200.0
2024-01-05 09:35:00,41.53,41.54,41.42,41.44,62231.0,36.9008,36.9096,36.803,36.8208,62231.0
2024-01-05 09:40:00,41.44,41.5,41.38,41.47,52823.0,36.8208,36.8741,36.7675,36.8474,52823.0
2024-01-05 09:45:00,41.48,41.52,41.45,41.5,82475.0,36.8563,36.8919,36.8297,36.8741,82475.0
2024-01-05 09:50:00,41.49,41.52,41.47,41.51,72876.0,36.8652,36.8919,36.8474,36.883,72876.0
2024-01-05 09:55:00,41.51,41.57,41.49,41.57,66744.0,36.883,36.9363,36.8652,36.9363,66744.0
2024-01-05 10:00:00,41.57,41.63,41.56,41.58,69254.0,36.9363,36.9896,36.9274,36.9452,69254.0
2024-01-05 10:05:00,41.59,41.65,41.58,41.63,66364.0,36.9541,37.0074,36.9452,36.9896,66364.0
2024-01-05 10:10:00,41.63,41.66,41.56,41.6,93315.0,36.9896,37.0163,36.9274,36.963,93315.0
2024-01-05 10:15:00,41.6,41.64,41.57,41.62,39170.0,36.963,36.9985,36.9363,36.9807,39170.0
2024-01-05 10:20:00,41.62,41.63,41.58,41.59,35617.0,36.9807,36.9896,36.9452,36.9541,35617.0
2024-01-05 10:25:00,41.59,41.6,41.54,41.57,47144.0,36.9541,36.963,36.9096,36.9363,47144.0
2024-01-05 10:30:00,41.57,41.63,41.56,41.61,34821.0,36.9363,36.9896,36.9274,36.9718,34821.0
2024-01-05 10:35:00,41.6,41.61,41.56,41.58,65528.0,36.963,36.9718,36.9274,36.9452,65528.0
2024-01-05 10:40:00,41.58,41.65,41.57,41.65,59253.0,36.9452,37.0074,36.9363,37.0074,59253.0
2024-01-05 10:45:00,41.64,41.64,41.58,41.58,56271.0,36.9985,36.9985,36.9452,36.9452,56271.0
2024-01-05 10:50:00,41.59,41.64,41.57,41.59,63543.0,36.9541,36.9985,36.9363,36.9541,63543.0
2024-01-05 10:55:00,41.59,41.64,41.58,41.61,38579.0,36.9541,36.9985,36.9452,36.9718,38579.0
2024-01-05 11:00:00,41.6,41.64,41.59,41.62,103808.0,36.963,36.9985,36.9541,36.9807,103808.0
2024-01-05 11:05:00,41.62,41.65,41.6,41.64,66034.0,36.9807,37.0074,36.963,36.9985,66034.0
2024-01-05 11:10:00,41.64,41.65,41.61,41.62,41539.0,36.9985,37.0074,36.9718,36.9807,41539.0
2024-01-05 11:15:00,41.62,41.62,41.52,41.54,77228.0,36.9807,36.9807,36.8919,36.9096,77228.0
2024-01-05 11:20:00,41.54,41.56,41.52,41.53,36902.0,36.9096,36.9274,36.8919,36.9008,36902.0
2024-01-05 11:25:00,41.52,41.54,41.49,41.53,60302.0,36.8919,36.9096,36.8652,36.9008,60302.0
2024-01-05 11:30:00,41.53,41.56,41.53,41.54,37712.0,36.9008,36.9274,36.9008,36.9096,37712.0
2024-01-05 11:35:00,41.55,41.55,41.46,41.47,52100.0,36.9185,36.9185,36.8386,36.8474,52100.0
2024-01-05 11:40:00,41.47,41.5,41.45,41.49,54757.0,36.8474,36.8741,36.8297,36.8652,54757.0
2024-01-05 11:45:00,41.49,41.5,41.47,41.48,31419.0,36.8652,36.8741,36.8474,36.8563,31419.0
2024-01-05 11:50:00,41.48,41.48,41.41,41.43,70526.0,36.8563,36.8563,36.7941,36.8119,70526.0
2024-01-05 11:55:00,41.43,41.44,41.4,41.44,45764.0,36.8119,36.8208,36.7852,36.8208,45764.0
2024-01-05 12:00:00,41.44,41.44,41.4,41.41,48279.0,36.8208,36.8208,36.7852,36.7941,48279.0
2024-01-05 12:05:00,41.41,41.42,41.36,41.37,53233.0,36.7941,36.803,36.7497,36.7586,53233.0
2024-01-05 12:10:00,41.37,41.37,41.34,41.37,45206.0,36.7586,36.7586,36.7319,36.7586,45206.0
2024-01-05 12:15:00,41.36,41.38,41.32,41.36,53386.0,36.7497,36.7675,36.7142,36.7497,53386.0
2024-01-05 12:20:00,41.37,41.4,41.34,41.35,34247.0,36.7586,36.7852,36.7319,36.7408,34247.0
2024-01-05 12:25:00,41.34,41.38,41.34,41.35,35791.0,36.7319,36.7675,36.7319,36.7408,35791.0
2024-01-05 12:30:00,41.34,41.37,41.33,41.34,34442.0,36.7319,36.7586,36.7231,36.7319,34442.0
2024-01-05 12:35:00,41.34,41.39,41.34,41.38,34677.0,36.7319,36.7764,36.7319,36.7675,34677.0
2024-01-05 12:40:00,41.38,41.42,41.36,41.41,39637.0,36.7675,36.803,36.7497,36.7941,39637.0
2024-01-05 12:45:00,41.41,41.42,41.37,41.4,35536.0,36.7941,36.803,36.7586,36.7852,35536.0
2024-01-05 12:50:00,41.4,41.42,41.38,41.4,24700.0,36.7852,36.803,36.7675,36.7852,24700.0
2024-01-05 12:55:00,41.39,41.42,41.37,41.38,29498.0,36.7764,36.803,36.7586,36.7675,29498.0
2024-01-05 13:00:00,41.38,41.38,41.33,41.36,50102.0,36.7675,36.7675,36.7231,36.7497,50102.0
2024-01-05 13:05:00,41.35,41.36,41.31,41.32,53646.0,36.7408,36.7497,36.7053,36.7142,53646.0
2024-01-05 13:10:00,41.33,41.39,41.32,41.38,24199.0,36.7231,36.7764,36.7142,36.7675,24199.0
2024-01-05 13:15:00,41.38,41.39,41.34,41.34,35560.0,36.7675,36.7764,36.7319,36.7319,35560.0
2024-01-05 13:20:00,41.34,41.38,41.34,41.37,36886.0,36.7319,36.7675,36.7319,36.7586,36886.0
2024-01-05 13:25:00,41.37,41.4,41.36,41.39,34771.0,36.7586,36.7852,36.7497,36.7764,34771.0
2024-01-05 13:30:00,41.39,41.43,41.39,41.43,35885.0,36.7764,36.8119,36.7764,36.8119,35885.0
2024-01-05 13:35:00,41.43,41.48,41.42,41.48,24782.0,36.8119,36.8563,36.803,36.8563,24782.0
2024-01-05 13:40:00,41.48,41.49,41.46,41.46,29137.0,36.8563,36.8652,36.8386,36.8386,29137.0
2024-01-05 13:45:00,41.47,41.5,41.44,41.47,99817.0,36.8474,36.8741,36.8208,36.8474,99817.0
2024-01-05 13:50:00,41.46,41.48,41.46,41.48,37088.0,36.8386,36.8563,36.8386,36.8563,37088.0
2024-01-05 13:55:00,41.47,41.51,41.47,41.48,22270.0,36.8474,36.883,36.8474,36.8563,22270.0
2024-01-05 14:00:00,41.48,41.52,41.48,41.52,34034.0,36.8563,36.8919,36.8563,36.8919,34034.0
2024-01-05 14:05:00,41.51,41.54,41.51,41.53,54995.0,36.883,36.9096,36.883,36.9008,54995.0
2024-01-05 14:10:00,41.53,41.54,41.5,41.52,97555.0,36.9008,36.9096,36.8741,36.8919,97555.0
2024-01-05 14:15:00,41.52,41.53,41.49,41.5,56351.0,36.8919,36.9008,36.8652,36.8741,56351.0
2024-01-05 14:20:00,41.5,41.52,41.49,41.5,22678.0,36.8741,36.8919,36.8652,36.8741,22678.0
2024-01-05 14:25:00,41.5,41.52,41.48,41.49,40508.0,36.8741,36.8919,36.8563,36.8652,40508.0
2024-01-05 14:30:00,41.48,41.5,41.46,41.47,43789.0,36.8563,36.8741,36.8386,36.8474,43789.0
2024-01-05 14:35:00,41.47,41.52,41.47,41.5,35030.0,36.8474,36.8919,36.8474,36.8741,35030.0
2024-01-05 14:40:00,41.49,41.49,41.45,41.46,22263.0,36.8652,36.8652,36.8297,36.8386,22263.0
2024-01-05 14:45:00,41.46,41.49,41.44,41.48,41674.0,36.8386,36.8652,36.8208,36.8563,41674.0
2024-01-05 14:50:00,41.48,41.48,41.44,41.45,55153.0,36.8563,36.8563,36.8208,36.8297,55153.0
2024-01-05 14:55:00,41.46,41.47,41.39,41.41,50848.0,36.8386,36.8474,36.7764,36.7941,50848.0
2024-01-05 15:00:00,41.4,41.44,41.39,41.42,20185.0,36.7852,36.8208,36.7764,36.803,20185.0
2024-01-05 15:05:00,41.42,41.43,41.4,41.42,34087.0,36.803,36.8119,36.7852,36.803,34087.0
2024-01-05 15:10:00,41.42,41.46,41.42,41.44,44743.0,36.803,36.8386,36.803,36.8208,44743.0
2024-01-05 15:15:00,41.44,41.44,41.41,41.43,24886.0,36.8208,36.8208,36.7941,36.8119,24886.0
2024-01-05 15:20:00,41.44,41.46,41.43,41.45,36215.0,36.8208,36.8386,36.8119,36.8297,36215.0
2024-01-05 15:25:00,41.45,41.48,41.43,41.48,62512.0,36.8297,36.8563,36.8119,36.8563,62512.0
2024-01-05 15:30:00,41.47,41.48,41.4,41.42,75122.0,36.8474,36.8563,36.7852,36.803,75122.0
2024-01-05 15:35:00,41.43,41.48,41.42,41.48,49885.0,36.8119,36.8563,36.803,36.8563,49885.0
2024-01-05 15:40:00,41.48,41.55,41.47,41.55,112502.0,36.8563,36.9185,36.8474,36.9185,112502.0
2024-01-05 15:45:00,41.55,41.56,41.46,41.51,151538.0,36.9185,36.9274,36.8386,36.883,151538.0
2024-01-05 15:50:00,41.51,41.53,41.48,41.51,147832.0,36.883,36.9008,36.8563,36.883,147832.0
2024-01-05 15:55:00,41.51,41.53,41.46,41.49,346648.0,36.883,36.9008,36.8386,36.8652,346648.0
2024-01-08 09:30:00,41.56,41.69,41.55,41.58,393086.0,36.9274,37.0429,36.9185,36.9452,393086.0
2024-01-08 09:35:00,41.59,41.68,41.57,41.62,96871.0,36.9541,37.034,36.9363,36.9807,96871.0
2024-01-08 09:40:00,41.62,41.67,41.56,41.63,100461.0,36.9807,37.0252,36.9274,36.9896,100461.0
2024-01-08 09:45:00,41.64,41.66,41.58,41.62,118243.0,36.9985,37.0163,36.9452,36.9807,118243.0
2024-01-08 09:50:00,41.61,41.67,41.6,41.62,86989.0,36.9718,37.0252,36.963,36.9807,86989.0
2024-01-08 09:55:00,41.61,41.67,41.58,41.63,145441.0,36.9718,37.0252,36.9452,36.9896,145441.0
2024-01-08 10:00:00,41.63,41.63,41.56,41.58,61647.0,36.9896,36.9896,36.9274,36.9452,61647.0
2024-01-08 10:05:00,41.58,41.59,41.54,41.59,109244.0,36.9452,36.9541,36.9096,36.9541,109244.0
2024-01-08 10:10:00,41.59,41.67,41.59,41.65,72689.0,36.9541,37.0252,36.9541,37.0074,72689.0
2024-01-08 10:15:00,41.66,41.75,41.65,41.73,100981.0,37.0163,37.0962,37.0074,37.0785,100981.0
2024-01-08 10:20:00,41.73,41.78,41.68,41.78,102056.0,37.0785,37.1229,37.034,37.1229,102056.0
2024-01-08 10:25:00,41.77,41.85,41.77,41.82,118666.0,37.114,37.1851,37.114,37.1584,118666.0
2024-01-08 10:30:00,41.82,41.88,41.82,41.87,99013.0,37.1584,37.2117,37.1584,37.2029,99013.0
2024-01-08 10:35:00,41.87,41.89,41.85,41.88,48464.0,37.2029,37.2206,37.1851,37.2117,48464.0
2024-01-08 10:40:00,41.88,41.9,41.85,41.87,88756.0,37.2117,37.2295,37.1851,37.2029,88756.0
2024-01-08 10:45:00,41.87,41.91,41.86,41.9,110070.0,37.2029,37.2384,37.194,37.2295,110070.0
2024-01-08 10:50:00,41.89,41.9,41.86,41.87,60178.0,37.2206,37.2295,37.194,37.2029,60178.0
2024-01-08 10:55:00,41.87,41.95,41.85,41.94,115924.0,37.2029,37.2739,37.1851,37.2651,115924.0
2024-01-08 11:00:00,41.94,41.94,41.9,41.9,106197.0,37.2651,37.2651,37.2295,37.2295,106197.0
2024-01-08 11:05:00,41.9,41.94,41.9,41.94,63095.0,37.2295,37.2651,37.2295,37.2651,63095.0
2024-01-08 11:10:00,41.94,41.95,41.91,41.93,79564.0,37.2651,37.2739,37.2384,37.2562,79564.0
2024-01-08 11:15:00,41.94,41.98,41.93,41.98,98958.0,37.2651,37.3006,37.2562,37.3006,98958.0
2024-01-08 11:20:00,41.98,42.0,41.96,41.98,130892.0,37.3006,37.3184,37.2828,37.3006,130892.0
2024-01-08 11:25:00,41.98,42.03,41.98,41.99,119219.0,37.3006,37.345,37.3006,37.3095,119219.0
2024-01-08 11:30:00,42.0,42.0,41.92,41.93,177401.0,37.3184,37.3184,37.2473,37.2562,177401.0
2024-01-08 11:35:00,41.93,41.97,41.91,41.94,70165.0,37.2562,37.2917,37.2384,37.2651,70165.0
2024-01-08 11:40:00,41.93,41.96,41.92,41.96,37258.0,37.2562,37.2828,37.2473,37.2828,37258.0
2024-01-08 11:45:00,41.96,42.0,41.95,41.96,107959.0,37.2828,37.3184,37.2739,37.2828,107959.0
2024-01-08 11:50:00,41.96,41.97,41.93,41.95,63868.0,37.2828,37.2917,37.2562,37.2739,63868.0
2024-01-08 11:55:00,41.95,41.98,41.93,41.95,47029.0,37.2739,37.3006,37.2562,37.2739,47029.0
2024-01-08 12:00:00,41.95,41.98,41.94,41.97,53267.0,37.2739,37.3006,37.2651,37.2917,53267.0
2024-01-08 12:05:00,41.96,41.97,41.92,41.93,109030.0,37.2828,37.2917,37.2473,37.2562,109030.0
2024-01-08 12:10:00,41.93,41.95,41.91,41.94,39797.0,37.2562,37.2739,37.2384,37.2651,39797.0
2024-01-08 12:15:00,41.94,41.97,41.94,41.95,55728.0,37.2651,37.2917,37.2651,37.2739,55728.0
2024-01-08 12:20:00,41.95,41.95,41.88,41.93,53459.0,37.2739,37.2739,37.2117,37.2562,53459.0
2024-01-08 12:25:00,41.93,41.93,41.86,41.87,143034.0,37.2562,37.2562,37.194,37.2029,143034.0
2024-01-08 12:30:00,41.87,41.9,41.85,41.9,51584.0,37.2029,37.2295,37.1851,37.2295,51584.0
2024-01-08 12:35:00,41.9,41.9,41.89,41.9,32862.0,37.2295,37.2295,37.2206,37.2295,32862.0
2024-01-08 12:40:00,41.9,41.9,41.87,41.9,63870.0,37.2295,37.2295,37.2029,37.2295,63870.0
2024-01-08 12:45:00,41.9,41.91,41.87,41.89,42061.0,37.2295,37.2384,37.2029,37.2206,42061.0
2024-01-08 12:50:00,41.88,41.93,41.88,41.91,27979.0,37.2117,37.2562,37.2117,37.2384,27979.0
2024-01-08 12:55:00,41.92,41.93,41.9,41.92,28840.0,37.2473,37.2562,37.2295,37.2473,28840.0
2024-01-08 13:00:00,41.93,41.94,41.9,41.93,51802.0,37.2562,37.2651,37.2295,37.2562,51802.0
2024-01-08 13:05:00,41.92,41.98,41.92,41.93,69425.0,37.2473,37.3006,37.2473,37.2562,69425.0
2024-01-08 13:10:00,41.93,41.93,41.88,41.89,49741.0,37.2562,37.2562,37.2117,37.2206,49741.0
2024-01-08 13:15:00,41.9,41.9,41.84,41.84,48065.0,37.2295,37.2295,37.1762,37.1762,48065.0
2024-01-08 13:20:00,41.84,41.85,41.81,41.83,70056.0,37.1762,37.1851,37.1495,37.1673,70056.0
2024-01-08 13:25:00,41.82,41.83,41.79,41.8,47966.0,37.1584,37.1673,37.1318,37.1407,47966.0
2024-01-08 13:30:00,41.8,41.82,41.79,41.8,35898.0,37.1407,37.1584,37.1318,37.1407,35898.0
2024-01-08 13:35:00,41.8,41.81,41.75,41.77,60432.0,37.1407,37.1495,37.0962,37.114,60432.0
2024-01-08 13:40:00,41.77,41.79,41.76,41.79,71005.0,37.114,37.1318,37.1051,37.1318,71005.0
2024-01-08 13:45:00,41.79,41.8,41.76,41.77,45740.0,37.1318,37.1407,37.1051,37.114,45740.0
2024-01-08 13:50:00,41.77,41.78,41.74,41.77,36126.0,37.114,37.1229,37.0874,37.114,36126.0
2024-01-08 13:55:00,41.77,41.77,41.74,41.76,34962.0,37.114,37.114,37.0874,37.1051,34962.0
2024-01-08 14:00:00,41.76,41.77,41.72,41.76,37763.0,37.1051,37.114,37.0696,37.1051,37763.0
2024-01-08 14:05:00,41.76,41.77,41.72,41.75,73371.0,37.1051,37.114,37.0696,37.0962,73371.0
2024-01-08 14:10:00,41.76,41.81,41.75,41.8,44197.0,37.1051,37.1495,37.0962,37.1407,44197.0
2024-01-08 14:15:00,41.81,41.84,41.8,41.8,66030.0,37.1495,37.1762,37.1407,37.1407,66030.0
2024-01-08 14:20:00,41.8,41.83,41.77,41.82,50896.0,37.1407,37.1673,37.114,37.1584,50896.0
2024-01-08 14:25:00,41.82,41.87,41.81,41.82,59388.0,37.1584,37.2029,37.1495,37.1584,59388.0
2024-01-08 14:30:00,41.83,41.87,41.83,41.84,32447.0,37.1673,37.2029,37.1673,37.1762,32447.0
2024-01-08 14:35:00,41.84,41.85,41.82,41.84,32231.0,37.1762,37.1851,37.1584,37.1762,32231.0
2024-01-08 14:40:00,41.84,41.88,41.83,41.87,54223.0,37.1762,37.2117,37.1673,37.2029,54223.0
2024-01-08 14:45:00,41.87,41.89,41.84,41.86,61169.0,37.2029,37.2206,37.1762,37.194,61169.0
2024-01-08 14:50:00,41.87,41.91,41.85,41.89,69568.0,37.2029,37.2384,37.1851,37.2206,69568.0
2024-01-08 14:55:00,41.89,41.92,41.88,41.91,66588.0,37.2206,37.2473,37.2117,37.2384,66588.0
2024-01-08 15:00:00,41.91,41.91,41.85,41.87,48881.0,37.2384,37.2384,37.1851,37.2029,48881.0
2024-01-08 15:05:00,41.87,41.88,41.81,41.84,62317.0,37.2029,37.2117,37.1495,37.1762,62317.0
2024-01-08 15:10:00,41.84,41.87,41.81,41.83,55436.0,37.1762,37.2029,37.1495,37.1673,55436.0
2024-01-08 15:15:00,41.83,41.91,41.82,41.87,128723.0,37.1673,37.2384,37.1584,37.2029,128723.0
2024-01-08 15:20:00,41.87,41.9,41.85,41.86,67527.0,37.2029,37.2295,37.1851,37.194,67527.0
2024-01-08 15:25:00,41.86,41.86,41.82,41.82,37632.0,37.194,37.194,37.1584,37.1584,37632.0
2024-01-08 15:30:00,41.83,41.84,41.78,41.79,140379.0,37.1673,37.1762,37.1229,37.1318,140379.0
2024-01-08 15:35:00,41.79,41.83,41.76,41.82,119510.0,37.1318,37.1673,37.1051,37.1584,119510.0
2024-01-08 15:40:00,41.82,41.85,41.8,41.8,111145.0,37.1584,37.1851,37.1407,37.1407,111145.0
2024-01-08 15:45:00,41.8,41.82,41.76,41.76,89525.0,37.1407,37.1584,37.1051,37.1051,89525.0
2024-01-08 15:50:00,41.77,41.87,41.77,41.84,166734.0,37.114,37.2029,37.114,37.1762,166734.0
2024-01-08 15:55:00,41.84,41.91,41.84,41.91,455986.0,37.1762,37.2384,37.1762,37.2384,455986.0
2024-01-09 09:30:00,41.84,41.84,41.55,41.62,173590.0,37.1762,37.1762,36.9185,36.9807,173590.0
2024-01-09 09:35:00,41.62,41.69,41.61,41.63,61643.0,36.9807,37.0429,36.9718,36.9896,61643.0
2024-01-09 09:40:00,41.64,41.75,41.59,41.74,68203.0,36.9985,37.0962,36.9541,37.0874,68203.0
2024-01-09 09:45:00,41.73,41.74,41.66,41.7,33104.0,37.0785,37.0874,37.0163,37.0518,33104.0
2024-01-09 09:50:00,41.71,41.75,41.67,41.75,46333.0,37.0607,37.0962,37.0252,37.0962,46333.0
2024-01-09 09:55:00,41.74,41.78,41.73,41.77,59859.0,37.0874,37.1229,37.0785,37.114,59859.0
2024-01-09 10:00:00,41.77,41.8,41.71,41.75,167329.0,37.114,37.1407,37.0607,37.0962,167329.0
2024-01-09 10:05:00,41.74,41.74,41.66,41.67,165100.0,37.0874,37.0874,37.0163,37.0252,165100.0
2024-01-09 10:10:00,41.66,41.66,41.56,41.59,62552.0,37.0163,37.0163,36.9274,36.9541,62552.0
2024-01-09 10:15:00,41.59,41.64,41.59,41.63,139240.0,36.9541,36.9985,36.9541,36.9896,139240.0
2024-01-09 10:20:00,41.63,41.67,41.61,41.64,69887.0,36.9896,37.0252,36.9718,36.9985,69887.0
2024-01-09 10:25:00,41.64,41.68,41.63,41.65,46963.0,36.9985,37.034,36.9896,37.0074,46963.0
2024-01-09 10:30:00,41.65,41.75,41.64,41.75,59535.0,37.0074,37.0962,36.9985,37.0962,59535.0
2024-01-09 10:35:00,41.75,41.75,41.68,41.73,49955.0,37.0962,37.0962,37.034,37.0785,49955.0
2024-01-09 10:40:00,41.73,41.76,41.72,41.73,45189.0,37.0785,37.1051,37.0696,37.0785,45189.0
2024-01-09 10:45:00,41.73,41.76,41.7,41.73,116831.0,37.0785,37.1051,37.0518,37.0785,116831.0
2024-01-09 10:50:00,41.73,41.73,41.7,41.72,55374.0,37.0785,37.0785,37.0518,37.0696,55374.0
2024-01-09 10:55:00,41.71,41.74,41.68,41.71,45921.0,37.0607,37.0874,37.034,37.0607,45921.0
2024-01-09 11:00:00,41.72,41.74,41.7,41.73,44474.0,37.0696,37.0874,37.0518,37.0785,44474.0
2024-01-09 11:05:00,41.73,41.74,41.67,41.7,69631.0,37.0785,37.0874,37.0252,37.0518,69631.0
2024-01-09 11:10:00,41.7,41.72,41.66,41.69,47526.0,37.0518,37.0696,37.0163,37.0429,47526.0
2024-01-09 11:15:00,41.69,41.7,41.65,41.7,76398.0,37.0429,37.0518,37.0074,37.0518,76398.0
2024-01-09 11:20:00,41.7,41.73,41.69,41.72,56338.0,37.0518,37.0785,37.0429,37.0696,56338.0
2024-01-09 11:25:00,41.72,41.75,41.69,41.7,101518.0,37.0696,37.0962,37.0429,37.0518,101518.0
2024-01-09 11:30:00,41.71,41.71,41.68,41.71,50187.0,37.0607,37.0607,37.034,37.0607,50187.0
2024-01-09 11:35:00,41.72,41.73,41.67,41.7,40353.0,37.0696,37.0785,37.0252,37.0518,40353.0
2024-01-09 11:40:00,41.71,41.74,41.69,41.73,39598.0,37.0607,37.0874,37.0429,37.0785,39598.0
2024-01-09 11:45:00,41.74,41.75,41.72,41.73,30153.0,37.0874,37.0962,37.0696,37.0785,30153.0
2024-01-09 11:50:00,41.73,41.75,41.71,41.72,31969.0,37.0785,37.0962,37.0607,37.0696,31969.0
2024-01-09 11:55:00,41.73,41.74,41.72,41.73,24880.0,37.0785,37.0874,37.0696,37.0785,24880.0
2024-01-09 12:00:00,41.73,41.74,41.71,41.73,28956.0,37.0785,37.0874,37.0607,37.0785,28956.0
2024-01-09 12:05:00,41.72,41.74,41.71,41.73,25743.0,37.0696,37.0874,37.0607,37.0785,25743.0
2024-01-09 12:10:00,41.73,41.76,41.72,41.76,47556.0,37.0785,37.1051,37.0696,37.1051,47556.0
2024-01-09 12:15:00,41.76,41.77,41.74,41.75,41372.0,37.1051,37.114,37.0874,37.0962,41372.0
2024-01-09 12:20:00,41.74,41.75,41.71,41.75,50871.0,37.0874,37.0962,37.0607,37.0962,50871.0
2024-01-09 12:25:00,41.76,41.76,41.71,41.73,52130.0,37.1051,37.1051,37.0607,37.0785,52130.0
2024-01-09 12:30:00,41.73,41.74,41.72,41.72,22626.0,37.0785,37.0874,37.0696,37.0696,22626.0
2024-01-09 12:35:00,41.72,41.73,41.68,41.72,64748.0,37.0696,37.0785,37.034,37.0696,64748.0
2024-01-09 12:40:00,41.71,41.74,41.71,41.73,41209.0,37.0607,37.0874,37.0607,37.0785,41209.0
2024-01-09 12:45:00,41.72,41.74,41.7,41.71,61821.0,37.0696,37.0874,37.0518,37.0607,61821.0
2024-01-09 12:50:00,41.71,41.71,41.69,41.7,33685.0,37.0607,37.0607,37.0429,37.0518,33685.0
2024-01-09 12:55:00,41.69,41.7,41.67,41.68,47123.0,37.0429,37.0518,37.0252,37.034,47123.0
2024-01-09 13:00:00,41.68,41.73,41.67,41.73,26605.0,37.034,37.0785,37.0252,37.0785,26605.0
2024-01-09 13:05:00,41.73,41.74,41.7,41.71,36745.0,37.0785,37.0874,37.0518,37.0607,36745.0
2024-01-09 13:10:00,41.71,41.73,41.7,41.71,26837.0,37.0607,37.0785,37.0518,37.0607,26837.0
2024-01-09 13:15:00,41.71,41.72,41.69,41.7,41819.0,37.0607,37.0696,37.0429,37.0518,41819.0
2024-01-09 13:20:00,41.71,41.72,41.7,41.7,32419.0,37.0607,37.0696,37.0518,37.0518,32419.0
2024-01-09 13:25:00,41.71,41.71,41.66,41.68,52117.0,37.0607,37.0607,37.0163,37.034,52117.0
2024-01-09 13:30:00,41.68,41.69,41.65,41.68,23561.0,37.034,37.0429,37.0074,37.034,23561.0
2024-01-09 13:35:00,41.68,41.71,41.67,41.71,31938.0,37.034,37.0607,37.0252,37.0607,31938.0
2024-01-09 13:40:00,41.71,41.72,41.68,41.7,28067.0,37.0607,37.0696,37.034,37.0518,28067.0
2024-01-09 13:45:00,41.7,41.72,41.69,41.7,33019.0,37.0518,37.0696,37.0429,37.0518,33019.0
2024-01-09 13:50:00,41.7,41.76,41.7,41.76,48860.0,37.0518,37.1051,37.0518,37.1051,48860.0
2024-01-09 13:55:00,41.76,41.77,41.72,41.73,36653.0,37.1051,37.114,37.0696,37.0785,36653.0
2024-01-09 14:00:00,41.73,41.74,41.72,41.74,29856.0,37.0785,37.0874,37.0696,37.0874,29856.0
2024-01-09 14:05:00,41.73,41.76,41.73,41.75,52463.0,37.0785,37.1051,37.0785,37.0962,52463.0
2024-01-09 14:10:00,41.76,41.77,41.72,41.72,40984.0,37.1051,37.114,37.0696,37.0696,40984.0
2024-01-09 14:15:00,41.72,41.75,41.71,41.73,45447.0,37.0696,37.0962,37.0607,37.0785,45447.0
2024-01-09 14:20:00,41.73,41.76,41.72,41.75,33753.0,37.0785,37.1051,37.0696,37.0962,33753.0
2024-01-09 14:25:00,41.76,41.77,41.74,41.75,32594.0,37.1051,37.114,37.0874,37.0962,32594.0
2024-01-09 14:30:00,41.75,41.75,41.71,41.73,64879.0,37.0962,37.0962,37.0607,37.0785,64879.0
2024-01-09 14:35:00,41.73,41.74,41.71,41.73,24445.0,37.0785,37.0874,37.0607,37.0785,24445.0
2024-01-09 14:40:00,41.74,41.75,41.72,41.75,30652.0,37.0874,37.0962,37.0696,37.0962,30652.0
2024-01-09 14:45:00,41.76,41.77,41.74,41.76,44471.0,37.1051,37.114,37.0874,37.1051,44471.0
2024-01-09 14:50:00,41.76,41.78,41.73,41.75,138261.0,37.1051,37.1229,37.0785,37.0962,138261.0
2024-01-09 14:55:00,41.76,41.76,41.72,41.73,51257.0,37.1051,37.1051,37.0696,37.0785,51257.0
2024-01-09 15:00:00,41.73,41.75,41.72,41.72,88480.0,37.0785,37.0962,37.0696,37.0696,88480.0
2024-01-09 15:05:00,41.73,41.73,41.68,41.69,102704.0,37.0785,37.0785,37.034,37.0429,102704.0
2024-01-09 15:10:00,41.69,41.75,41.68,41.72,130625.0,37.0429,37.0962,37.034,37.0696,130625.0
2024-01-09 15:15:00,41.72,41.73,41.7,41.71,51649.0,37.0696,37.0785,37.0518,37.0607,51649.0
2024-01-09 15:20:00,41.71,41.75,41.7,41.72,67075.0,37.0607,37.0962,37.0518,37.0696,67075.0
2024-01-09 15:25:00,41.71,41.72,41.69,41.71,69047.0,37.0607,37.0696,37.0429,37.0607,69047.0
2024-01-09 15:30:00,41.71,41.73,41.69,41.73,59158.0,37.0607,37.0785,37.0429,37.0785,59158.0
2024-01-09 15:35:00,41.73,41.75,41.71,41.75,55246.0,37.0785,37.0962,37.0607,37.0962,55246.0
2024-01-09 15:40:00,41.75,41.76,41.72,41.75,55893.0,37.0962,37.1051,37.0696,37.0962,55893.0
2024-01-09 15:45:00,41.74,41.77,41.73,41.76,95210.0,37.0874,37.114,37.0785,37.1051,95210.0
2024-01-09 15:50:00,41.76,41.84,41.75,41.84,184925.0,37.1051,37.1762,37.0962,37.1762,184925.0
2024-01-09 15:55:00,41.83,41.86,41.81,41.86,344847.0,37.1673,37.194,37.1495,37.194,344847.0
2024-01-10 09:30:00,41.84,41.98,41.76,41.96,1025131.0,37.1762,37.3006,37.1051,37.2828,1025131.0
2024-01-10 09:35:00,41.96,41.96,41.82,41.88,129939.0,37.2828,37.2828,37.1584,37.2117,129939.0
2024-01-10 09:40:00,41.88,41.98,41.86,41.97,127887.0,37.2117,37.3006,37.194,37.2917,127887.0
2024-01-10 09:45:00,41.97,42.04,41.93,42.04,258643.0,37.2917,37.3539,37.2562,37.3539,258643.0
2024-01-10 09:50:00,42.04,42.08,41.92,41.95,154517.0,37.3539,37.3895,37.2473,37.2739,154517.0
2024-01-10 09:55:00,41.95,42.04,41.94,41.96,113972.0,37.2739,37.3539,37.2651,37.2828,113972.0
2024-01-10 10:00:00,41.95,42.0,41.94,41.98,140362.0,37.2739,37.3184,37.2651,37.3006,140362.0
2024-01-10 10:05:00,41.98,41.98,41.87,41.88,138773.0,37.3006,37.3006,37.2029,37.2117,138773.0
2024-01-10 10:10:00,41.88,41.88,41.79,41.8,145160.0,37.2117,37.2117,37.1318,37.1407,145160.0
2024-01-10 10:15:00,41.8,41.86,41.79,41.81,150745.0,37.1407,37.194,37.1318,37.1495,150745.0
2024-01-10 10:20:00,41.81,41.85,41.78,41.84,100824.0,37.1495,37.1851,37.1229,37.1762,100824.0
2024-01-10 10:25:00,41.84,41.87,41.82,41.83,84492.0,37.1762,37.2029,37.1584,37.1673,84492.0
2024-01-10 10:30:00,41.83,41.88,41.82,41.85,132889.0,37.1673,37.2117,37.1584,37.1851,132889.0
2024-01-10 10:35:00,41.86,41.89,41.85,41.89,112329.0,37.194,37.2206,37.1851,37.2206,112329.0
2024-01-10 10:40:00,41.89,41.89,41.84,41.86,125531.0,37.2206,37.2206,37.1762,37.194,125531.0
2024-01-10 10:45:00,41.86,41.87,41.83,41.86,64146.0,37.194,37.2029,37.1673,37.194,64146.0
2024-01-10 10:50:00,41.86,41.86,41.78,41.79,102410.0,37.194,37.194,37.1229,37.1318,102410.0
2024-01-10 10:55:00,41.79,41.79,41.7,41.73,107297.0,37.1318,37.1318,37.0518,37.0785,107297.0
2024-01-10 11:00:00,41.73,41.74,41.68,41.71,105987.0,37.0785,37.0874,37.034,37.0607,105987.0
2024-01-10 11:05:00,41.71,41.78,41.7,41.77,91056.0,37.0607,37.1229,37.0518,37.114,91056.0
2024-01-10 11:10:00,41.78,41.79,41.72,41.75,68215.0,37.1229,37.1318,37.0696,37.0962,68215.0
2024-01-10 11:15:00,41.75,41.76,41.71,41.76,78138.0,37.0962,37.1051,37.0607,37.1051,78138.0
2024-01-10 11:20:00,41.76,41.76,41.71,41.73,73551.0,37.1051,37.1051,37.0607,37.0785,73551.0
2024-01-10 11:25:00,41.73,41.74,41.71,41.73,49690.0,37.0785,37.0874,37.0607,37.0785,49690.0
2024-01-10 11:30:00,41.73,41.76,41.67,41.68,101709.0,37.0785,37.1051,37.0252,37.034,101709.0
2024-01-10 11:35:00,41.67,41.67,41.62,41.63,71502.0,37.0252,37.0252,36.9807,36.9896,71502.0
2024-01-10 11:40:00,41.62,41.65,41.61,41.63,51918.0,36.9807,37.0074,36.9718,36.9896,51918.0
2024-01-10 11:45:00,41.63,41.65,41.6,41.62,46635.0,36.9896,37.0074,36.963,36.9807,46635.0
2024-01-10 11:50:00,41.62,41.64,41.61,41.63,61417.0,36.9807,36.9985,36.9718,36.9896,61417.0
2024-01-10 11:55:00,41.63,41.66,41.62,41.64,42399.0,36.9896,37.0163,36.9807,36.9985,42399.0
2024-01-10 12:00:00,41.64,41.64,41.59,41.62,53273.0,36.9985,36.9985,36.9541,36.9807,53273.0
2024-01-10 12:05:00,41.62,41.62,41.57,41.58,92092.0,36.9807,36.9807,36.9363,36.9452,92092.0
2024-01-10 12:10:00,41.57,41.59,41.52,41.52,74464.0,36.9363,36.9541,36.8919,36.8919,74464.0
2024-01-10 12:15:00,41.52,41.52,41.42,41.45,99308.0,36.8919,36.8919,36.803,36.8297,99308.0
2024-01-10 12:20:00,41.44,41.46,41.39,41.41,69179.0,36.8208,36.8386,36.7764,36.7941,69179.0
2024-01-10 12:25:00,41.4,41.42,41.33,41.34,45825.0,36.7852,36.803,36.7231,36.7319,45825.0
2024-01-10 12:30:00,41.33,41.34,41.23,41.27,125602.0,36.7231,36.7319,36.6342,36.6697,125602.0
2024-01-10 12:35:00,41.27,41.28,41.21,41.26,83158.0,36.6697,36.6786,36.6164,36.6609,83158.0
2024-01-10 12:40:00,41.26,41.27,41.18,41.22,111329.0,36.6609,36.6697,36.5898,36.6253,111329.0
2024-01-10 12:45:00,41.22,41.22,41.15,41.15,121266.0,36.6253,36.6253,36.5631,36.5631,121266.0
2024-01-10 12:50:00,41.15,41.15,41.09,41.09,71089.0,36.5631,36.5631,36.5098,36.5098,71089.0
2024-01-10 12:55:00,41.09,41.15,41.08,41.1,88888.0,36.5098,36.5631,36.5009,36.5187,88888.0
2024-01-10 13:00:00,41.1,41.11,41.05,41.08,139737.0,36.5187,36.5276,36.4743,36.5009,139737.0
2024-01-10 13:05:00,41.07,41.07,40.97,40.98,245853.0,36.492,36.492,36.4032,36.4121,245853.0
2024-01-10 13:10:00,40.98,41.01,40.93,40.97,152122.0,36.4121,36.4387,36.3676,36.4032,152122.0
2024-01-10 13:15:00,40.98,41.01,40.96,40.96,53542.0,36.4121,36.4387,36.3943,36.3943,53542.0
2024-01-10 13:20:00,40.97,40.99,40.93,40.98,107047.0,36.4032,36.421,36.3676,36.4121,107047.0
2024-01-10 13:25:00,40.97,41.05,40.97,41.02,118229.0,36.4032,36.4743,36.4032,36.4476,118229.0
2024-01-10 13:30:00,41.03,41.04,41.0,41.01,46007.0,36.4565,36.4654,36.4298,36.4387,46007.0
2024-01-10 13:35:00,41.01,41.01,40.95,40.99,81594.0,36.4387,36.4387,36.3854,36.421,81594.0
2024-01-10 13:40:00,41.0,41.03,40.99,41.02,66642.0,36.4298,36.4565,36.421,36.4476,66642.0
2024-01-10 13:45:00,41.02,41.03,41.01,41.02,40691.0,36.4476,36.4565,36.4387,36.4476,40691.0
2024-01-10 13:50:00,41.02,41.05,41.01,41.03,53630.0,36.4476,36.4743,36.4387,36.4565,53630.0
2024-01-10 13:55:00,41.03,41.08,41.03,41.07,68584.0,36.4565,36.5009,36.4565,36.492,68584.0
2024-01-10 14:00:00,41.08,41.08,41.01,41.02,48168.0,36.5009,36.5009,36.4387,36.4476,48168.0
2024-01-10 14:05:00,41.02,41.03,40.96,40.96,84989.0,36.4476,36.4565,36.3943,36.3943,84989.0
2024-01-10 14:10:00,40.97,41.07,40.96,41.02,149313.0,36.4032,36.492,36.3943,36.4476,149313.0
2024-01-10 14:15:00,41.02,41.1,41.01,41.1,44918.0,36.4476,36.5187,36.4387,36.5187,44918.0
2024-01-10 14:20:00,41.1,41.15,41.09,41.14,69038.0,36.5187,36.5631,36.5098,36.5542,69038.0
2024-01-10 14:25:00,41.14,41.17,41.12,41.16,76513.0,36.5542,36.5809,36.5365,36.572,76513.0
2024-01-10 14:30:00,41.17,41.19,41.16,41.16,50255.0,36.5809,36.5987,36.572,36.572,50255.0
2024-01-10 14:35:00,41.17,41.17,41.13,41.14,46823.0,36.5809,36.5809,36.5453,36.5542,46823.0
2024-01-10 14:40:00,41.13,41.15,41.08,41.09,72521.0,36.5453,36.5631,36.5009,36.5098,72521.0
2024-01-10 14:45:00,41.1,41.13,41.1,41.11,38016.0,36.5187,36.5453,36.5187,36.5276,38016.0
2024-01-10 14:50:00,41.11,41.13,41.1,41.11,51605.0,36.5276,36.5453,36.5187,36.5276,51605.0
2024-01-10 14:55:00,41.11,41.14,41.1,41.12,54785.0,36.5276,36.5542,36.5187,36.5365,54785.0
2024-01-10 15:00:00,41.12,41.16,41.12,41.16,67437.0,36.5365,36.572,36.5365,36.572,67437.0
2024-01-10 15:05:00,41.16,41.17,41.14,41.16,50581.0,36.572,36.5809,36.5542,36.572,50581.0
2024-01-10 15:10:00,41.16,41.19,41.12,41.16,91590.0,36.572,36.5987,36.5365,36.572,91590.0
2024-01-10 15:15:00,41.16,41.17,41.12,41.14,68875.0,36.572,36.5809,36.5365,36.5542,68875.0
2024-01-10 15:20:00,41.14,41.15,41.1,41.1,79296.0,36.5542,36.5631,36.5187,36.5187,79296.0
2024-01-10 15:25:00,41.11,41.12,41.07,41.09,66934.0,36.5276,36.5365,36.492,36.5098,66934.0
2024-01-10 15:30:00,41.09,41.1,41.07,41.07,82539.0,36.5098,36.5187,36.492,36.492,82539.0
2024-01-10 15:35:00,41.07,41.08,41.04,41.05,108169.0,36.492,36.5009,36.4654,36.4743,108169.0
2024-01-10 15:40:00,41.05,41.06,41.01,41.02,120907.0,36.4743,36.4831,36.4387,36.4476,120907.0
2024-01-10 15:45:00,41.01,41.03,41.0,41.02,157006.0,36.4387,36.4565,36.4298,36.4476,157006.0
2024-01-10 15:50:00,41.01,41.04,40.98,41.01,296896.0,36.4387,36.4654,36.4121,36.4387,296896.0
2024-01-10 15:55:00,41.02,41.06,41.02,41.03,367223.0,36.4476,36.4831,36.4476,36.4565,367223.0
2024-01-11 09:30:00,41.0,41.09,40.92,41.01,213335.0,36.4298,36.5098,36.3588,36.4387,213335.0
2024-01-11 09:35:00,41.02,41.07,40.97,41.05,49571.0,36.4476,36.492,36.4032,36.4743,49571.0
2024-01-11 09:40:00,41.05,41.05,40.98,41.02,124299.0,36.4743,36.4743,36.4121,36.4476,124299.0
2024-01-11 09:45:00,41.02,41.1,41.0,41.06,79138.0,36.4476,36.5187,36.4298,36.4831,79138.0
2024-01-11 09:50:00,41.06,41.09,41.01,41.04,69162.0,36.4831,36.5098,36.4387,36.4654,69162.0
2024-01-11 09:55:00,41.03,41.06,40.98,41.01,50142.0,36.4565,36.4831,36.4121,36.4387,50142.0
2024-01-11 10:00:00,41.0,41.05,40.99,41.04,50588.0,36.4298,36.4743,36.421,36.4654,50588.0
2024-01-11 10:05:00,41.04,41.07,40.99,41.02,80989.0,36.4654,36.492,36.421,36.4476,80989.0
2024-01-11 10:10:00,41.03,41.03,40.99,41.01,69207.0,36.4565,36.4565,36.421,36.4387,69207.0
2024-01-11 10:15:00,41.01,41.06,40.98,41.03,68860.0,36.4387,36.4831,36.4121,36.4565,68860.0
2024-01-11 10:20:00,41.04,41.04,40.99,41.01,57780.0,36.4654,36.4654,36.421,36.4387,57780.0
2024-01-11 10:25:00,41.0,41.05,40.99,41.01,84812.0,36.4298,36.4743,36.421,36.4387,84812.0
2024-01-11 10:30:00,41.01,41.03,40.92,40.93,95250.0,36.4387,36.4565,36.3588,36.3676,95250.0
2024-01-11 10:35:00,40.93,40.99,40.92,40.96,55990.0,36.3676,36.421,36.3588,36.3943,55990.0
2024-01-11 10:40:00,40.96,40.98,40.92,40.96,94975.0,36.3943,36.4121,36.3588,36.3943,94975.0
2024-01-11 10:45:00,40.96,41.02,40.95,41.0,187778.0,36.3943,36.4476,36.3854,36.4298,187778.0
2024-01-11 10:50:00,41.01,41.04,41.0,41.03,62982.0,36.4387,36.4654,36.4298,36.4565,62982.0
2024-01-11 10:55:00,41.04,41.05,41.02,41.04,95045.0,36.4654,36.4743,36.4476,36.4654,95045.0
2024-01-11 11:00:00,41.03,41.08,41.03,41.04,101448.0,36.4565,36.5009,36.4565,36.4654,101448.0
2024-01-11 11:05:00,41.04,41.07,41.02,41.05,44193.0,36.4654,36.492,36.4476,36.4743,44193.0
2024-01-11 11:10:00,41.05,41.09,41.05,41.08,75317.0,36.4743,36.5098,36.4743,36.5009,75317.0
2024-01-11 11:15:00,41.08,41.15,41.07,41.13,127844.0,36.5009,36.5631,36.492,36.5453,127844.0
2024-01-11 11:20:00,41.13,41.19,41.11,41.18,68697.0,36.5453,36.5987,36.5276,36.5898,68697.0
2024-01-11 11:25:00,41.19,41.23,41.19,41.21,104690.0,36.5987,36.6342,36.5987,36.6164,104690.0
2024-01-11 11:30:00,41.21,41.22,41.17,41.18,117439.0,36.6164,36.6253,36.5809,36.5898,117439.0
2024-01-11 11:35:00,41.19,41.22,41.17,41.21,98849.0,36.5987,36.6253,36.5809,36.6164,98849.0
2024-01-11 11:40:00,41.2,41.24,41.13,41.14,91078.0,36.6075,36.6431,36.5453,36.5542,91078.0
2024-01-11 11:45:00,41.14,41.18,41.12,41.17,82905.0,36.5542,36.5898,36.5365,36.5809,82905.0
2024-01-11 11:50:00,41.17,41.21,41.15,41.16,80099.0,36.5809,36.6164,36.5631,36.572,80099.0
2024-01-11 11:55:00,41.16,41.2,41.16,41.2,43475.0,36.572,36.6075,36.572,36.6075,43475.0
2024-01-11 12:00:00,41.19,41.27,41.19,41.27,95382.0,36.5987,36.6697,36.5987,36.6697,95382.0
2024-01-11 12:05:00,41.26,41.27,41.22,41.24,55398.0,36.6609,36.6697,36.6253,36.6431,55398.0
2024-01-11 12:10:00,41.24,41.25,41.23,41.23,43534.0,36.6431,36.652,36.6342,36.6342,43534.0
2024-01-11 12:15:00,41.23,41.28,41.22,41.27,92787.0,36.6342,36.6786,36.6253,36.6697,92787.0
2024-01-11 12:20:00,41.27,41.27,41.22,41.23,63176.0,36.6697,36.6697,36.6253,36.6342,63176.0
2024-01-11 12:25:00,41.23,41.25,41.2,41.22,77858.0,36.6342,36.652,36.6075,36.6253,77858.0
2024-01-11 12:30:00,41.22,41.22,41.18,41.22,59449.0,36.6253,36.6253,36.5898,36.6253,59449.0
2024-01-11 12:35:00,41.22,41.24,41.2,41.22,115938.0,36.6253,36.6431,36.6075,36.6253,115938.0
2024-01-11 12:40:00,41.21,41.25,41.19,41.23,61215.0,36.6164,36.652,36.5987,36.6342,61215.0
2024-01-11 12:45:00,41.23,41.27,41.23,41.26,59531.0,36.6342,36.6697,36.6342,36.6609,59531.0
2024-01-11 12:50:00,41.26,41.26,41.23,41.23,76039.0,36.6609,36.6609,36.6342,36.6342,76039.0
2024-01-11 12:55:00,41.23,41.25,41.22,41.25,71374.0,36.6342,36.652,36.6253,36.652,71374.0
2024-01-11 13:00:00,41.25,41.28,41.24,41.26,54538.0,36.652,36.6786,36.6431,36.6609,54538.0
2024-01-11 13:05:00,41.26,41.28,41.24,41.26,69089.0,36.6609,36.6786,36.6431,36.6609,69089.0
2024-01-11 13:10:00,41.25,41.28,41.24,41.26,94559.0,36.652,36.6786,36.6431,36.6609,94559.0
2024-01-11 13:15:00,41.25,41.27,41.24,41.24,42476.0,36.652,36.6697,36.6431,36.6431,42476.0
2024-01-11 13:20:00,41.24,41.27,41.24,41.26,58480.0,36.6431,36.6697,36.6431,36.6609,58480.0
2024-01-11 13:25:00,41.25,41.26,41.22,41.26,86941.0,36.652,36.6609,36.6253,36.6609,86941.0
2024-01-11 13:30:00,41.25,41.27,41.25,41.27,55975.0,36.652,36.6697,36.652,36.6697,55975.0
2024-01-11 13:35:00,41.27,41.3,41.27,41.3,73755.0,36.6697,36.6964,36.6697,36.6964,73755.0
2024-01-11 13:40:00,41.3,41.33,41.29,41.32,73292.0,36.6964,36.7231,36.6875,36.7142,73292.0
2024-01-11 13:45:00,41.33,41.33,41.3,41.31,90106.0,36.7231,36.7231,36.6964,36.7053,90106.0
2024-01-11 13:50:00,41.31,41.33,41.29,41.3,69885.0,36.7053,36.7231,36.6875,36.6964,69885.0
2024-01-11 13:55:00,41.3,41.35,41.3,41.34,67327.0,36.6964,36.7408,36.6964,36.7319,67327.0
2024-01-11 14:00:00,41.35,41.37,41.32,41.33,146855.0,36.7408,36.7586,36.7142,36.7231,146855.0
2024-01-11 14:05:00,41.32,41.33,41.3,41.3,63723.0,36.7142,36.7231,36.6964,36.6964,63723.0
2024-01-11 14:10:00,41.3,41.35,41.3,41.34,81828.0,36.6964,36.7408,36.6964,36.7319,81828.0
2024-01-11 14:15:00,41.34,41.38,41.33,41.36,73202.0,36.7319,36.7675,36.7231,36.7497,73202.0
2024-01-11 14:20:00,41.36,41.39,41.36,41.37,100110.0,36.7497,36.7764,36.7497,36.7586,100110.0
2024-01-11 14:25:00,41.37,41.41,41.37,41.39,68633.0,36.7586,36.7941,36.7586,36.7764,68633.0
2024-01-11 14:30:00,41.39,41.4,41.37,41.39,49822.0,36.7764,36.7852,36.7586,36.7764,49822.0
2024-01-11 14:35:00,41.39,41.41,41.38,41.4,60112.0,36.7764,36.7941,36.7675,36.7852,60112.0
2024-01-11 14:40:00,41.4,41.41,41.37,41.38,67411.0,36.7852,36.7941,36.7586,36.7675,67411.0
2024-01-11 14:45:00,41.38,41.4,41.37,41.38,54583.0,36.7675,36.7852,36.7586,36.7675,54583.0
2024-01-11 14:50:00,41.39,41.4,41.38,41.4,52982.0,36.7764,36.7852,36.7675,36.7852,52982.0
2024-01-11 14:55:00,41.39,41.46,41.39,41.46,132638.0,36.7764,36.8386,36.7764,36.8386,132638.0
2024-01-11 15:00:00,41.46,41.46,41.41,41.43,57033.0,36.8386,36.8386,36.7941,36.8119,57033.0
2024-01-11 15:05:00,41.43,41.43,41.4,41.41,99725.0,36.8119,36.8119,36.7852,36.7941,99725.0
2024-01-11 15:10:00,41.41,41.42,41.37,41.4,91620.0,36.7941,36.803,36.7586,36.7852,91620.0
2024-01-11 15:15:00,41.41,41.41,41.39,41.4,54181.0,36.7941,36.7941,36.7764,36.7852,54181.0
2024-01-11 15:20:00,41.4,41.42,41.39,41.41,123877.0,36.7852,36.803,36.7764,36.7941,123877.0
2024-01-11 15:25:00,41.41,41.43,41.4,41.41,149307.0,36.7941,36.8119,36.7852,36.7941,149307.0
2024-01-11 15:30:00,41.41,41.42,41.38,41.41,121758.0,36.7941,36.803,36.7675,36.7941,121758.0
2024-01-11 15:35:00,41.41,41.44,41.4,41.43,144498.0,36.7941,36.8208,36.7852,36.8119,144498.0
2024-01-11 15:40:00,41.43,41.46,41.42,41.45,124286.0,36.8119,36.8386,36.803,36.8297,124286.0
2024-01-11 15:45:00,41.46,41.5,41.45,41.5,247339.0,36.8386,36.8741,36.8297,36.8741,247339.0
2024-01-11 15:50:00,41.5,41.56,41.49,41.55,266094.0,36.8741,36.9274,36.8652,36.9185,266094.0
2024-01-11 15:55:00,41.55,41.64,41.54,41.6,690618.0,36.9185,36.9985,36.9096,36.963,690618.0
2024-01-12 09:30:00,41.88,42.01,41.8,41.85,261432.0,37.2117,37.3273,37.1407,37.1851,261432.0
2024-01-12 09:35:00,41.84,41.86,41.66,41.69,81140.0,37.1762,37.194,37.0163,37.0429,81140.0
2024-01-12 09:40:00,41.69,41.73,41.66,41.7,65939.0,37.0429,37.0785,37.0163,37.0518,65939.0
2024-01-12 09:45:00,41.69,41.7,41.56,41.56,105999.0,37.0429,37.0518,36.9274,36.9274,105999.0
2024-01-12 09:50:00,41.57,41.59,41.5,41.57,60064.0,36.9363,36.9541,36.8741,36.9363,60064.0
2024-01-12 09:55:00,41.57,41.57,41.44,41.47,90536.0,36.9363,36.9363,36.8208,36.8474,90536.0
2024-01-12 10:00:00,41.47,41.48,41.4,41.45,101783.0,36.8474,36.8563,36.7852,36.8297,101783.0
2024-01-12 10:05:00,41.45,41.5,41.4,41.43,84881.0,36.8297,36.8741,36.7852,36.8119,84881.0
2024-01-12 10:10:00,41.46,41.46,41.36,41.37,123413.0,36.8386,36.8386,36.7497,36.7586,123413.0
2024-01-12 10:15:00,41.37,41.39,41.33,41.38,114270.0,36.7586,36.7764,36.7231,36.7675,114270.0
2024-01-12 10:20:00,41.38,41.46,41.34,41.43,151046.0,36.7675,36.8386,36.7319,36.8119,151046.0
2024-01-12 10:25:00,41.44,41.45,41.37,41.39,116621.0,36.8208,36.8297,36.7586,36.7764,116621.0
2024-01-12 10:30:00,41.41,41.42,41.39,41.41,51175.0,36.7941,36.803,36.7764,36.7941,51175.0
2024-01-12 10:35:00,41.42,41.44,41.39,41.41,104122.0,36.803,36.8208,36.7764,36.7941,104122.0
2024-01-12 10:40:00,41.41,41.45,41.4,41.45,45780.0,36.7941,36.8297,36.7852,36.8297,45780.0
2024-01-12 10:45:00,41.44,41.47,41.41,41.43,55186.0,36.8208,36.8474,36.7941,36.8119,55186.0
2024-01-12 10:50:00,41.43,41.47,41.37,41.39,60067.0,36.8119,36.8474,36.7586,36.7764,60067.0
2024-01-12 10:55:00,41.38,41.41,41.35,41.38,94215.0,36.7675,36.7941,36.7408,36.7675,94215.0
2024-01-12 11:00:00,41.38,41.44,41.36,41.44,62370.0,36.7675,36.8208,36.7497,36.8208,62370.0
2024-01-12 11:05:00,41.44,41.45,41.4,41.43,49569.0,36.8208,36.8297,36.7852,36.8119,49569.0
2024-01-12 11:10:00,41.43,41.46,41.4,41.42,47417.0,36.8119,36.8386,36.7852,36.803,47417.0
2024-01-12 11:15:00,41.41,41.43,41.4,41.41,34840.0,36.7941,36.8119,36.7852,36.7941,34840.0
2024-01-12 11:20:00,41.4,41.41,41.35,41.38,64795.0,36.7852,36.7941,36.7408,36.7675,64795.0
2024-01-12 11:25:00,41.38,41.39,41.33,41.37,64957.0,36.7675,36.7764,36.7231,36.7586,64957.0
2024-01-12 11:30:00,41.37,41.39,41.35,41.36,37767.0,36.7586,36.7764,36.7408,36.7497,37767.0
2024-01-12 11:35:00,41.36,41.38,41.32,41.35,49093.0,36.7497,36.7675,36.7142,36.7408,49093.0
2024-01-12 11:40:00,41.35,41.36,41.32,41.36,76947.0,36.7408,36.7497,36.7142,36.7497,76947.0
2024-01-12 11:45:00,41.35,41.36,41.32,41.34,32264.0,36.7408,36.7497,36.7142,36.7319,32264.0
2024-01-12 11:50:00,41.34,41.42,41.34,41.41,40329.0,36.7319,36.803,36.7319,36.7941,40329.0
2024-01-12 11:55:00,41.41,41.41,41.39,41.4,32423.0,36.7941,36.7941,36.7764,36.7852,32423.0
2024-01-12 12:00:00,41.4,41.43,41.39,41.4,41812.0,36.7852,36.8119,36.7764,36.7852,41812.0
2024-01-12 12:05:00,41.4,41.42,41.39,41.4,28948.0,36.7852,36.803,36.7764,36.7852,28948.0
2024-01-12 12:10:00,41.4,41.43,41.39,41.41,26288.0,36.7852,36.8119,36.7764,36.7941,26288.0
2024-01-12 12:15:00,41.41,41.42,41.4,41.41,28224.0,36.7941,36.803,36.7852,36.7941,28224.0
2024-01-12 12:20:00,41.41,41.42,41.38,41.39,28953.0,36.7941,36.803,36.7675,36.7764,28953.0
2024-01-12 12:25:00,41.39,41.42,41.37,41.42,34302.0,36.7764,36.803,36.7586,36.803,34302.0
2024-01-12 12:30:00,41.42,41.44,41.38,41.4,38952.0,36.803,36.8208,36.7675,36.7852,38952.0
2024-01-12 12:35:00,41.4,41.4,41.35,41.38,36275.0,36.7852,36.7852,36.7408,36.7675,36275.0
2024-01-12 12:40:00,41.38,41.39,41.36,41.39,40258.0,36.7675,36.7764,36.7497,36.7764,40258.0
2024-01-12 12:45:00,41.39,41.42,41.38,41.4,40293.0,36.7764,36.803,36.7675,36.7852,40293.0
2024-01-12 12:50:00,41.4,41.44,41.37,41.44,19073.0,36.7852,36.8208,36.7586,36.8208,19073.0
2024-01-12 12:55:00,41.44,41.44,41.39,41.4,40083.0,36.8208,36.8208,36.7764,36.7852,40083.0
2024-01-12 13:00:00,41.4,41.45,41.4,41.45,33058.0,36.7852,36.8297,36.7852,36.8297,33058.0
2024-01-12 13:05:00,41.45,41.48,41.44,41.47,47854.0,36.8297,36.8563,36.8208,36.8474,47854.0
2024-01-12 13:10:00,41.47,41.48,41.46,41.48,49829.0,36.8474,36.8563,36.8386,36.8563,49829.0
2024-01-12 13:15:00,41.47,41.48,41.42,41.45,74892.0,36.8474,36.8563,36.803,36.8297,74892.0
2024-01-12 13:20:00,41.45,41.47,41.4,41.41,56311.0,36.8297,36.8474,36.7852,36.7941,56311.0
2024-01-12 13:25:00,41.41,41.42,41.39,41.39,24016.0,36.7941,36.803,36.7764,36.7764,24016.0
2024-01-12 13:30:00,41.4,41.42,41.37,41.38,36327.0,36.7852,36.803,36.7586,36.7675,36327.0
2024-01-12 13:35:00,41.38,41.39,41.36,41.38,24168.0,36.7675,36.7764,36.7497,36.7675,24168.0
2024-01-12 13:40:00,41.38,41.39,41.36,41.38,45866.0,36.7675,36.7764,36.7497,36.7675,45866.0
2024-01-12 13:45:00,41.38,41.38,41.36,41.37,34891.0,36.7675,36.7675,36.7497,36.7586,34891.0
2024-01-12 13:50:00,41.37,41.37,41.33,41.34,46977.0,36.7586,36.7586,36.7231,36.7319,46977.0
2024-01-12 13:55:00,41.34,41.36,41.33,41.34,35127.0,36.7319,36.7497,36.7231,36.7319,35127.0
2024-01-12 14:00:00,41.34,41.35,41.33,41.34,20900.0,36.7319,36.7408,36.7231,36.7319,20900.0
2024-01-12 14:05:00,41.34,41.36,41.34,41.35,41149.0,36.7319,36.7497,36.7319,36.7408,41149.0
2024-01-12 14:10:00,41.34,41.37,41.34,41.37,29313.0,36.7319,36.7586,36.7319,36.7586,29313.0
2024-01-12 14:15:00,41.36,41.36,41.34,41.36,38967.0,36.7497,36.7497,36.7319,36.7497,38967.0
2024-01-12 14:20:00,41.36,41.37,41.33,41.34,23144.0,36.7497,36.7586,36.7231,36.7319,23144.0
2024-01-12 14:25:00,41.34,41.37,41.34,41.37,25029.0,36.7319,36.7586,36.7319,36.7586,25029.0
2024-01-12 14:30:00,41.37,41.37,41.32,41.34,50821.0,36.7586,36.7586,36.7142,36.7319,50821.0
2024-01-12 14:35:00,41.33,41.34,41.3,41.33,34770.0,36.7231,36.7319,36.6964,36.7231,34770.0
2024-01-12 14:40:00,41.33,41.34,41.31,41.33,34420.0,36.7231,36.7319,36.7053,36.7231,34420.0
2024-01-12 14:45:00,41.33,41.33,41.31,41.32,31558.0,36.7231,36.7231,36.7053,36.7142,31558.0
2024-01-12 14:50:00,41.32,41.33,41.31,41.32,49771.0,36.7142,36.7231,36.7053,36.7142,49771.0
2024-01-12 14:55:00,41.32,41.32,41.29,41.31,36065.0,36.7142,36.7142,36.6875,36.7053,36065.0
2024-01-12 15:00:00,41.3,41.32,41.3,41.3,49166.0,36.6964,36.7142,36.6964,36.6964,49166.0
2024-01-12 15:05:00,41.31,41.31,41.27,41.29,77636.0,36.7053,36.7053,36.6697,36.6875,77636.0
2024-01-12 15:10:00,41.29,41.31,41.28,41.31,42130.0,36.6875,36.7053,36.6786,36.7053,42130.0
2024-01-12 15:15:00,41.31,41.34,41.3,41.32,40029.0,36.7053,36.7319,36.6964,36.7142,40029.0
2024-01-12 15:20:00,41.32,41.34,41.3,41.34,39295.0,36.7142,36.7319,36.6964,36.7319,39295.0
2024-01-12 15:25:00,41.34,41.36,41.33,41.34,40173.0,36.7319,36.7497,36.7231,36.7319,40173.0
2024-01-12 15:30:00,41.35,41.37,41.34,41.35,24482.0,36.7408,36.7586,36.7319,36.7408,24482.0
2024-01-12 15:35:00,41.34,41.36,41.33,41.36,81356.0,36.7319,36.7497,36.7231,36.7497,81356.0
2024-01-12 15:40:00,41.36,41.36,41.34,41.36,64061.0,36.7497,36.7497,36.7319,36.7497,64061.0
2024-01-12 15:45:00,41.35,41.38,41.35,41.36,147822.0,36.7408,36.7675,36.7408,36.7497,147822.0
2024-01-12 15:50:00,41.37,41.39,41.33,41.35,156365.0,36.7586,36.7764,36.7231,36.7408,156365.0
2024-01-12 15:55:00,41.34,41.39,41.33,41.34,316942.0,36.7319,36.7764,36.7231,36.7319,316942.0
2024-01-16 09:30:00,41.36,41.41,41.28,41.35,326244.0,36.7497,36.7941,36.6786,36.7408,326244.0
2024-01-16 09:35:00,41.35,41.4,41.3,41.33,75797.0,36.7408,36.7852,36.6964,36.7231,75797.0
2024-01-16 09:40:00,41.33,41.45,41.32,41.44,108167.0,36.7231,36.8297,36.7142,36.8208,108167.0
2024-01-16 09:45:00,41.44,41.5,41.4,41.43,125049.0,36.8208,36.8741,36.7852,36.8119,125049.0
2024-01-16 09:50:00,41.43,41.46,41.37,41.44,76072.0,36.8119,36.8386,36.7586,36.8208,76072.0
2024-01-16 09:55:00,41.44,41.48,41.4,41.42,69184.0,36.8208,36.8563,36.7852,36.803,69184.0
2024-01-16 10:00:00,41.42,41.52,41.42,41.43,145763.0,36.803,36.8919,36.803,36.8119,145763.0
2024-01-16 10:05:00,41.44,41.45,41.36,41.37,68746.0,36.8208,36.8297,36.7497,36.7586,68746.0
2024-01-16 10:10:00,41.37,41.37,41.28,41.28,98235.0,36.7586,36.7586,36.6786,36.6786,98235.0
2024-01-16 10:15:00,41.28,41.3,41.25,41.28,200593.0,36.6786,36.6964,36.652,36.6786,200593.0
2024-01-16 10:20:00,41.28,41.29,41.22,41.23,284854.0,36.6786,36.6875,36.6253,36.6342,284854.0
2024-01-16 10:25:00,41.23,41.23,41.15,41.21,87974.0,36.6342,36.6342,36.5631,36.6164,87974.0
2024-01-16 10:30:00,41.21,41.24,41.15,41.22,84012.0,36.6164,36.6431,36.5631,36.6253,84012.0
2024-01-16 10:35:00,41.23,41.24,41.19,41.23,90273.0,36.6342,36.6431,36.5987,36.6342,90273.0
2024-01-16 10:40:00,41.22,41.25,41.22,41.25,53617.0,36.6253,36.652,36.6253,36.652,53617.0
2024-01-16 10:45:00,41.25,41.26,41.21,41.22,50714.0,36.652,36.6609,36.6164,36.6253,50714.0
2024-01-16 10:50:00,41.22,41.23,41.19,41.22,38617.0,36.6253,36.6342,36.5987,36.6253,38617.0
2024-01-16 10:55:00,41.22,41.24,41.19,41.2,44943.0,36.6253,36.6431,36.5987,36.6075,44943.0
2024-01-16 11:00:00,41.2,41.2,41.11,41.15,123820.0,36.6075,36.6075,36.5276,36.5631,123820.0
2024-01-16 11:05:00,41.15,41.19,41.1,41.11,59265.0,36.5631,36.5987,36.5187,36.5276,59265.0
2024-01-16 11:10:00,41.12,41.17,41.1,41.16,49862.0,36.5365,36.5809,36.5187,36.572,49862.0
2024-01-16 11:15:00,41.16,41.2,41.14,41.19,53745.0,36.572,36.6075,36.5542,36.5987,53745.0
2024-01-16 11:20:00,41.19,41.24,41.17,41.2,42378.0,36.5987,36.6431,36.5809,36.6075,42378.0
2024-01-16 11:25:00,41.2,41.22,41.16,41.16,35056.0,36.6075,36.6253,36.572,36.572,35056.0
2024-01-16 11:30:00,41.17,41.2,41.16,41.2,76613.0,36.5809,36.6075,36.572,36.6075,76613.0
2024-01-16 11:35:00,41.19,41.2,41.11,41.14,44443.0,36.5987,36.6075,36.5276,36.5542,44443.0
2024-01-16 11:40:00,41.14,41.14,41.12,41.14,25803.0,36.5542,36.5542,36.5365,36.5542,25803.0
2024-01-16 11:45:00,41.14,41.14,41.09,41.12,59229.0,36.5542,36.5542,36.5098,36.5365,59229.0
2024-01-16 11:50:00,41.12,41.14,41.1,41.11,22798.0,36.5365,36.5542,36.5187,36.5276,22798.0
2024-01-16 11:55:00,41.1,41.14,41.09,41.13,57868.0,36.5187,36.5542,36.5098,36.5453,57868.0
2024-01-16 12:00:00,41.12,41.14,41.09,41.09,29160.0,36.5365,36.5542,36.5098,36.5098,29160.0
2024-01-16 12:05:00,41.09,41.11,41.07,41.11,30250.0,36.5098,36.5276,36.492,36.5276,30250.0
2024-01-16 12:10:00,41.1,41.1,41.05,41.06,41527.0,36.5187,36.5187,36.4743,36.4831,41527.0
2024-01-16 12:15:00,41.06,41.07,41.04,41.05,42212.0,36.4831,36.492,36.4654,36.4743,42212.0
2024-01-16 12:20:00,41.05,41.07,41.05,41.07,18652.0,36.4743,36.492,36.4743,36.492,18652.0
2024-01-16 12:25:00,41.07,41.07,41.03,41.05,48492.0,36.492,36.492,36.4565,36.4743,48492.0
2024-01-16 12:30:00,41.05,41.05,41.0,41.02,478823.0,36.4743,36.4743,36.4298,36.4476,478823.0
2024-01-16 12:35:00,41.02,41.05,41.01,41.05,30237.0,36.4476,36.4743,36.4387,36.4743,30237.0
2024-01-16 12:40:00,41.05,41.06,41.02,41.02,47582.0,36.4743,36.4831,36.4476,36.4476,47582.0
2024-01-16 12:45:00,41.02,41.03,40.97,40.97,188021.0,36.4476,36.4565,36.4032,36.4032,188021.0
2024-01-16 12:50:00,40.98,41.0,40.97,40.98,29431.0,36.4121,36.4298,36.4032,36.4121,29431.0
2024-01-16 12:55:00,40.98,40.98,40.96,40.96,23265.0,36.4121,36.4121,36.3943,36.3943,23265.0
2024-01-16 13:00:00,40.95,40.99,40.94,40.98,50941.0,36.3854,36.421,36.3765,36.4121,50941.0
2024-01-16 13:05:00,40.98,41.0,40.97,40.99,26066.0,36.4121,36.4298,36.4032,36.421,26066.0
2024-01-16 13:10:00,41.0,41.02,40.99,41.02,36440.0,36.4298,36.4476,36.421,36.4476,36440.0
2024-01-16 13:15:00,41.01,41.04,41.01,41.02,72399.0,36.4387,36.4654,36.4387,36.4476,72399.0
2024-01-16 13:20:00,41.02,41.03,41.0,41.02,64742.0,36.4476,36.4565,36.4298,36.4476,64742.0
2024-01-16 13:25:00,41.01,41.07,41.01,41.07,44622.0,36.4387,36.492,36.4387,36.492,44622.0
2024-01-16 13:30:00,41.07,41.07,41.01,41.04,71561.0,36.492,36.492,36.4387,36.4654,71561.0
2024-01-16 13:35:00,41.04,41.04,41.0,41.0,76327.0,36.4654,36.4654,36.4298,36.4298,76327.0
2024-01-16 13:40:00,41.01,41.02,40.95,40.95,39011.0,36.4387,36.4476,36.3854,36.3854,39011.0
2024-01-16 13:45:00,40.96,40.96,40.94,40.96,50787.0,36.3943,36.3943,36.3765,36.3943,50787.0
2024-01-16 13:50:00,40.96,40.97,40.92,40.93,81021.0,36.3943,36.4032,36.3588,36.3676,81021.0
2024-01-16 13:55:00,40.93,40.97,40.93,40.95,36771.0,36.3676,36.4032,36.3676,36.3854,36771.0
2024-01-16 14:00:00,40.95,40.95,40.9,40.91,103277.0,36.3854,36.3854,36.341,36.3499,103277.0
2024-01-16 14:05:00,40.92,40.92,40.87,40.89,67844.0,36.3588,36.3588,36.3143,36.3321,67844.0
2024-01-16 14:10:00,40.89,40.91,40.88,40.91,44827.0,36.3321,36.3499,36.3232,36.3499,44827.0
2024-01-16 14:15:00,40.91,40.91,40.84,40.84,79289.0,36.3499,36.3499,36.2877,36.2877,79289.0
2024-01-16 14:20:00,40.84,40.86,40.83,40.84,45579.0,36.2877,36.3054,36.2788,36.2877,45579.0
2024-01-16 14:25:00,40.84,40.86,40.83,40.84,40380.0,36.2877,36.3054,36.2788,36.2877,40380.0
2024-01-16 14:30:00,40.84,40.84,40.81,40.83,92243.0,36.2877,36.2877,36.261,36.2788,92243.0
2024-01-16 14:35:00,40.82,40.85,40.81,40.82,52230.0,36.2699,36.2966,36.261,36.2699,52230.0
2024-01-16 14:40:00,40.82,40.85,40.81,40.83,32112.0,36.2699,36.2966,36.261,36.2788,32112.0
2024-01-16 14:45:00,40.83,40.88,40.82,40.86,55592.0,36.2788,36.3232,36.2699,36.3054,55592.0
2024-01-16 14:50:00,40.87,40.87,40.83,40.84,54948.0,36.3143,36.3143,36.2788,36.2877,54948.0
2024-01-16 14:55:00,40.84,40.89,40.82,40.89,48564.0,36.2877,36.3321,36.2699,36.3321,48564.0
2024-01-16 15:00:00,40.89,40.91,40.86,40.89,61273.0,36.3321,36.3499,36.3054,36.3321,61273.0
2024-01-16 15:05:00,40.9,40.92,40.88,40.89,48835.0,36.341,36.3588,36.3232,36.3321,48835.0
2024-01-16 15:10:00,40.9,40.92,40.84,40.85,82274.0,36.341,36.3588,36.2877,36.2966,82274.0
2024-01-16 15:15:00,40.84,40.88,40.84,40.87,85949.0,36.2877,36.3232,36.2877,36.3143,85949.0
2024-01-16 15:20:00,40.87,40.87,40.84,40.86,48338.0,36.3143,36.3143,36.2877,36.3054,48338.0
2024-01-16 15:25:00,40.86,40.86,40.82,40.82,59367.0,36.3054,36.3054,36.2699,36.2699,59367.0
2024-01-16 15:30:00,40.82,40.83,40.77,40.79,126199.0,36.2699,36.2788,36.2255,36.2432,126199.0
2024-01-16 15:35:00,40.78,40.82,40.78,40.79,105003.0,36.2344,36.2699,36.2344,36.2432,105003.0
2024-01-16 15:40:00,40.78,40.82,40.76,40.81,102311.0,36.2344,36.2699,36.2166,36.261,102311.0
2024-01-16 15:45:00,40.81,40.85,40.81,40.84,150038.0,36.261,36.2966,36.261,36.2877,150038.0
2024-01-16 15:50:00,40.83,40.97,40.83,40.96,295918.0,36.2788,36.4032,36.2788,36.3943,295918.0
2024-01-16 15:55:00,40.96,41.0,40.9,40.96,636251.0,36.3943,36.4298,36.341,36.3943,636251.0
2024-01-17 09:30:00,40.89,40.99,40.83,40.97,138256.0,36.3321,36.421,36.2788,36.4032,138256.0
2024-01-17 09:35:00,40.99,41.09,40.95,41.04,78876.0,36.421,36.5098,36.3854,36.4654,78876.0
2024-01-17 09:40:00,41.05,41.13,40.99,41.12,50168.0,36.4743,36.5453,36.421,36.5365,50168.0
2024-01-17 09:45:00,41.12,41.13,41.07,41.11,60981.0,36.5365,36.5453,36.492,36.5276,60981.0
2024-01-17 09:50:00,41.11,41.14,41.06,41.1,69827.0,36.5276,36.5542,36.4831,36.5187,69827.0
2024-01-17 09:55:00,41.1,41.13,41.06,41.13,67941.0,36.5187,36.5453,36.4831,36.5453,67941.0
2024-01-17 10:00:00,41.12,41.18,41.11,41.15,100269.0,36.5365,36.5898,36.5276,36.5631,100269.0
2024-01-17 10:05:00,41.15,41.21,41.14,41.16,60850.0,36.5631,36.6164,36.5542,36.572,60850.0
2024-01-17 10:10:00,41.16,41.17,41.1,41.12,57486.0,36.572,36.5809,36.5187,36.5365,57486.0
2024-01-17 10:15:00,41.11,41.11,41.05,41.05,63351.0,36.5276,36.5276,36.4743,36.4743,63351.0
2024-01-17 10:20:00,41.05,41.09,41.03,41.05,52582.0,36.4743,36.5098,36.4565,36.4743,52582.0
2024-01-17 10:25:00,41.04,41.08,41.03,41.07,50114.0,36.4654,36.5009,36.4565,36.492,50114.0
2024-01-17 10:30:00,41.07,41.09,41.03,41.06,51307.0,36.492,36.5098,36.4565,36.4831,51307.0
2024-01-17 10:35:00,41.06,41.07,40.98,40.98,49811.0,36.4831,36.492,36.4121,36.4121,49811.0
2024-01-17 10:40:00,40.99,40.99,40.93,40.97,64132.0,36.421,36.421,36.3676,36.4032,64132.0
2024-01-17 10:45:00,40.97,41.02,40.94,40.98,88035.0,36.4032,36.4476,36.3765,36.4121,88035.0
2024-01-17 10:50:00,40.98,41.0,40.94,40.96,41803.0,36.4121,36.4298,36.3765,36.3943,41803.0
2024-01-17 10:55:00,40.96,41.01,40.95,41.0,39890.0,36.3943,36.4387,36.3854,36.4298,39890.0
2024-01-17 11:00:00,41.0,41.03,40.98,40.98,54194.0,36.4298,36.4565,36.4121,36.4121,54194.0
2024-01-17 11:05:00,40.98,41.02,40.95,41.02,48673.0,36.4121,36.4476,36.3854,36.4476,48673.0
2024-01-17 11:10:00,41.01,41.06,40.99,41.06,84848.0,36.4387,36.4831,36.421,36.4831,84848.0
2024-01-17 11:15:00,41.06,41.08,41.02,41.04,46659.0,36.4831,36.5009,36.4476,36.4654,46659.0
2024-01-17 11:20:00,41.04,41.04,40.99,41.01,34442.0,36.4654,36.4654,36.421,36.4387,34442.0
2024-01-17 11:25:00,41.02,41.06,41.0,41.01,37115.0,36.4476,36.4831,36.4298,36.4387,37115.0
2024-01-17 11:30:00,41.01,41.02,40.98,41.01,60097.0,36.4387,36.4476,36.4121,36.4387,60097.0
2024-01-17 11:35:00,41.01,41.05,41.0,41.04,41207.0,36.4387,36.4743,36.4298,36.4654,41207.0
2024-01-17 11:40:00,41.04,41.06,41.0,41.04,32937.0,36.4654,36.4831,36.4298,36.4654,32937.0
2024-01-17 11:45:00,41.04,41.04,40.99,41.01,46700.0,36.4654,36.4654,36.421,36.4387,46700.0
2024-01-17 11:50:00,41.01,41.03,41.01,41.02,28720.0,36.4387,36.4565,36.4387,36.4476,28720.0
2024-01-17 11:55:00,41.02,41.02,40.99,41.0,22855.0,36.4476,36.4476,36.421,36.4298,22855.0
2024-01-17 12:00:00,40.99,40.99,40.94,40.95,54537.0,36.421,36.421,36.3765,36.3854,54537.0
2024-01-17 12:05:00,40.95,40.97,40.92,40.92,33037.0,36.3854,36.4032,36.3588,36.3588,33037.0
2024-01-17 12:10:00,40.93,40.93,40.88,40.91,38710.0,36.3676,36.3676,36.3232,36.3499,38710.0
2024-01-17 12:15:00,40.91,40.91,40.89,40.9,32867.0,36.3499,36.3499,36.3321,36.341,32867.0
2024-01-17 12:20:00,40.9,40.91,40.87,40.91,37327.0,36.341,36.3499,36.3143,36.3499,37327.0
2024-01-17 12:25:00,40.9,40.94,40.9,40.93,33395.0,36.341,36.3765,36.341,36.3676,33395.0
2024-01-17 12:30:00,40.93,40.94,40.91,40.93,46407.0,36.3676,36.3765,36.3499,36.3676,46407.0
2024-01-17 12:35:00,40.93,40.95,40.91,40.94,27468.0,36.3676,36.3854,36.3499,36.3765,27468.0
2024-01-17 12:40:00,40.93,40.94,40.9,40.92,36838.0,36.3676,36.3765,36.341,36.3588,36838.0
2024-01-17 12:45:00,40.91,40.94,40.9,40.91,25933.0,36.3499,36.3765,36.341,36.3499,25933.0
2024-01-17 12:50:00,40.91,40.92,40.86,40.87,43700.0,36.3499,36.3588,36.3054,36.3143,43700.0
2024-01-17 12:55:00,40.86,40.89,40.83,40.84,37333.0,36.3054,36.3321,36.2788,36.2877,37333.0
2024-01-17 13:00:00,40.83,40.84,40.8,40.81,34864.0,36.2788,36.2877,36.2521,36.261,34864.0
2024-01-17 13:05:00,40.82,40.84,40.8,40.8,25977.0,36.2699,36.2877,36.2521,36.2521,25977.0
2024-01-17 13:10:00,40.8,40.81,40.77,40.77,34902.0,36.2521,36.261,36.2255,36.2255,34902.0
2024-01-17 13:15:00,40.77,40.79,40.75,40.77,45038.0,36.2255,36.2432,36.2077,36.2255,45038.0
2024-01-17 13:20:00,40.77,40.78,40.73,40.73,83536.0,36.2255,36.2344,36.1899,36.1899,83536.0
2024-01-17 13:25:00,40.73,40.78,40.72,40.76,38748.0,36.1899,36.2344,36.181,36.2166,38748.0
2024-01-17 13:30:00,40.76,40.77,40.72,40.73,30057.0,36.2166,36.2255,36.181,36.1899,30057.0
2024-01-17 13:35:00,40.73,40.74,40.71,40.74,28139.0,36.1899,36.1988,36.1722,36.1988,28139.0
2024-01-17 13:40:00,40.73,40.75,40.72,40.75,30628.0,36.1899,36.2077,36.181,36.2077,30628.0
2024-01-17 13:45:00,40.75,40.79,40.74,40.77,56786.0,36.2077,36.2432,36.1988,36.2255,56786.0
2024-01-17 13:50:00,40.77,40.81,40.75,40.8,56720.0,36.2255,36.261,36.2077,36.2521,56720.0
2024-01-17 13:55:00,40.8,40.81,40.78,40.81,21819.0,36.2521,36.261,36.2344,36.261,21819.0
2024-01-17 14:00:00,40.8,40.83,40.79,40.8,35201.0,36.2521,36.2788,36.2432,36.2521,35201.0
2024-01-17 14:05:00,40.8,40.81,40.77,40.8,45813.0,36.2521,36.261,36.2255,36.2521,45813.0
2024-01-17 14:10:00,40.8,40.81,40.79,40.8,24071.0,36.2521,36.261,36.2432,36.2521,24071.0
2024-01-17 14:15:00,40.8,40.83,40.79,40.82,47121.0,36.2521,36.2788,36.2432,36.2699,47121.0
2024-01-17 14:20:00,40.82,40.82,40.79,40.8,33294.0,36.2699,36.2699,36.2432,36.2521,33294.0
2024-01-17 14:25:00,40.8,40.81,40.76,40.77,64939.0,36.2521,36.261,36.2166,36.2255,64939.0
2024-01-17 14:30:00,40.77,40.78,40.74,40.75,35712.0,36.2255,36.2344,36.1988,36.2077,35712.0
2024-01-17 14:35:00,40.74,40.76,40.74,40.75,28227.0,36.1988,36.2166,36.1988,36.2077,28227.0
2024-01-17 14:40:00,40.75,40.77,40.74,40.75,42193.0,36.2077,36.2255,36.1988,36.2077,42193.0
2024-01-17 14:45:00,40.75,40.75,40.72,40.73,46041.0,36.2077,36.2077,36.181,36.1899,46041.0
2024-01-17 14:50:00,40.74,40.78,40.74,40.78,55735.0,36.1988,36.2344,36.1988,36.2344,55735.0
2024-01-17 14:55:00,40.77,40.78,40.76,40.77,19508.0,36.2255,36.2344,36.2166,36.2255,19508.0
2024-01-17 15:00:00,40.77,40.79,40.74,40.79,52865.0,36.2255,36.2432,36.1988,36.2432,52865.0
2024-01-17 15:05:00,40.79,40.8,40.76,40.77,26084.0,36.2432,36.2521,36.2166,36.2255,26084.0
2024-01-17 15:10:00,40.77,40.78,40.75,40.77,41555.0,36.2255,36.2344,36.2077,36.2255,41555.0
2024-01-17 15:15:00,40.77,40.8,40.76,40.77,49799.0,36.2255,36.2521,36.2166,36.2255,49799.0
2024-01-17 15:20:00,40.78,40.79,40.76,40.77,49565.0,36.2344,36.2432,36.2166,36.2255,49565.0
2024-01-17 15:25:00,40.77,40.79,40.76,40.79,70660.0,36.2255,36.2432,36.2166,36.2432,70660.0
2024-01-17 15:30:00,40.79,40.79,40.75,40.77,49619.0,36.2432,36.2432,36.2077,36.2255,49619.0
2024-01-17 15:35:00,40.77,40.81,40.76,40.8,74413.0,36.2255,36.261,36.2166,36.2521,74413.0
2024-01-17 15:40:00,40.8,40.81,40.78,40.79,109517.0,36.2521,36.261,36.2344,36.2432,109517.0
2024-01-17 15:45:00,40.78,40.81,40.77,40.77,112221.0,36.2344,36.261,36.2255,36.2255,112221.0
2024-01-17 15:50:00,40.77,40.78,40.73,40.76,222891.0,36.2255,36.2344,36.1899,36.2166,222891.0
2024-01-17 15:55:00,40.76,40.81,40.72,40.74,467241.0,36.2166,36.261,36.181,36.1988,467241.0
2024-01-18 09:30:00,40.61,40.61,40.43,40.55,264220.0,36.0833,36.0833,35.9234,36.03,264220.0
2024-01-18 09:35:00,40.55,40.6,40.42,40.46,78189.0,36.03,36.0744,35.9145,35.95,78189.0
2024-01-18 09:40:00,40.46,40.47,40.39,40.4,71057.0,35.95,35.9589,35.8878,35.8967,71057.0
2024-01-18 09:45:00,40.4,40.43,40.34,40.41,96391.0,35.8967,35.9234,35.8434,35.9056,96391.0
2024-01-18 09:50:00,40.41,40.42,40.35,40.38,70588.0,35.9056,35.9145,35.8523,35.8789,70588.0
2024-01-18 09:55:00,40.37,40.45,40.37,40.42,48949.0,35.8701,35.9411,35.8701,35.9145,48949.0
2024-01-18 10:00:00,40.41,40.42,40.36,40.39,81532.0,35.9056,35.9145,35.8612,35.8878,81532.0
2024-01-18 10:05:00,40.39,40.41,40.28,40.34,167254.0,35.8878,35.9056,35.7901,35.8434,167254.0
2024-01-18 10:10:00,40.34,40.35,40.32,40.34,77865.0,35.8434,35.8523,35.8256,35.8434,77865.0
2024-01-18 10:15:00,40.33,40.36,40.28,40.29,82573.0,35.8345,35.8612,35.7901,35.799,82573.0
2024-01-18 10:20:00,40.3,40.33,40.28,40.31,96084.0,35.8079,35.8345,35.7901,35.8167,96084.0
2024-01-18 10:25:00,40.31,40.33,40.28,40.29,84281.0,35.8167,35.8345,35.7901,35.799,84281.0
2024-01-18 10:30:00,40.29,40.33,40.28,40.31,52109.0,35.799,35.8345,35.7901,35.8167,52109.0
2024-01-18 10:35:00,40.3,40.31,40.24,40.24,87898.0,35.8079,35.8167,35.7546,35.7546,87898.0
2024-01-18 10:40:00,40.25,40.3,40.24,40.29,48189.0,35.7634,35.8079,35.7546,35.799,48189.0
2024-01-18 10:45:00,40.29,40.29,40.16,40.18,175419.0,35.799,35.799,35.6835,35.7012,175419.0
2024-01-18 10:50:00,40.18,40.2,40.12,40.18,113352.0,35.7012,35.719,35.6479,35.7012,113352.0
2024-01-18 10:55:00,40.19,40.23,40.15,40.18,91820.0,35.7101,35.7457,35.6746,35.7012,91820.0
2024-01-18 11:00:00,40.17,40.22,40.15,40.22,193213.0,35.6924,35.7368,35.6746,35.7368,193213.0
2024-01-18 11:05:00,40.21,40.22,40.16,40.18,119033.0,35.7279,35.7368,35.6835,35.7012,119033.0
2024-01-18 11:10:00,40.19,40.2,40.18,40.2,50337.0,35.7101,35.719,35.7012,35.719,50337.0
2024-01-18 11:15:00,40.2,40.22,40.18,40.18,67456.0,35.719,35.7368,35.7012,35.7012,67456.0
2024-01-18 11:20:00,40.19,40.2,40.17,40.18,55308.0,35.7101,35.719,35.6924,35.7012,55308.0
2024-01-18 11:25:00,40.17,40.2,40.17,40.18,54588.0,35.6924,35.719,35.6924,35.7012,54588.0
2024-01-18 11:30:00,40.19,40.21,40.18,40.21,60503.0,35.7101,35.7279,35.7012,35.7279,60503.0
2024-01-18 11:35:00,40.21,40.22,40.15,40.16,79203.0,35.7279,35.7368,35.6746,35.6835,79203.0
2024-01-18 11:40:00,40.16,40.17,40.12,40.15,107314.0,35.6835,35.6924,35.6479,35.6746,107314.0
2024-01-18 11:45:00,40.15,40.15,40.11,40.14,101667.0,35.6746,35.6746,35.639,35.6657,101667.0
2024-01-18 11:50:00,40.14,40.22,40.13,40.22,76519.0,35.6657,35.7368,35.6568,35.7368,76519.0
2024-01-18 11:55:00,40.22,40.22,40.19,40.2,43988.0,35.7368,35.7368,35.7101,35.719,43988.0
2024-01-18 12:00:00,40.2,40.22,40.16,40.19,68124.0,35.719,35.7368,35.6835,35.7101,68124.0
2024-01-18 12:05:00,40.19,40.21,40.18,40.2,40172.0,35.7101,35.7279,35.7012,35.719,40172.0
2024-01-18 12:10:00,40.2,40.21,40.17,40.21,48116.0,35.719,35.7279,35.6924,35.7279,48116.0
2024-01-18 12:15:00,40.21,40.21,40.14,40.14,81267.0,35.7279,35.7279,35.6657,35.6657,81267.0
2024-01-18 12:20:00,40.14,40.17,40.11,40.16,82364.0,35.6657,35.6924,35.639,35.6835,82364.0
2024-01-18 12:25:00,40.16,40.17,40.14,40.16,48754.0,35.6835,35.6924,35.6657,35.6835,48754.0
2024-01-18 12:30:00,40.16,40.16,40.12,40.13,57067.0,35.6835,35.6835,35.6479,35.6568,57067.0
2024-01-18 12:35:00,40.13,40.15,40.12,40.14,68237.0,35.6568,35.6746,35.6479,35.6657,68237.0
2024-01-18 12:40:00,40.15,40.15,40.12,40.13,44952.0,35.6746,35.6746,35.6479,35.6568,44952.0
2024-01-18 12:45:00,40.13,40.15,40.12,40.14,37138.0,35.6568,35.6746,35.6479,35.6657,37138.0
2024-01-18 12:50:00,40.13,40.14,40.12,40.14,34022.0,35.6568,35.6657,35.6479,35.6657,34022.0
2024-01-18 12:55:00,40.14,40.15,40.08,40.11,99636.0,35.6657,35.6746,35.6124,35.639,99636.0
2024-01-18 13:00:00,40.11,40.12,40.09,40.1,70608.0,35.639,35.6479,35.6213,35.6302,70608.0
2024-01-18 13:05:00,40.1,40.13,40.09,40.11,35602.0,35.6302,35.6568,35.6213,35.639,35602.0
2024-01-18 13:10:00,40.12,40.12,40.09,40.12,45394.0,35.6479,35.6479,35.6213,35.6479,45394.0
2024-01-18 13:15:00,40.12,40.18,40.11,40.18,36151.0,35.6479,35.7012,35.639,35.7012,36151.0
2024-01-18 13:20:00,40.17,40.2,40.17,40.17,51035.0,35.6924,35.719,35.6924,35.6924,51035.0
2024-01-18 13:25:00,40.17,40.19,40.15,40.16,40685.0,35.6924,35.7101,35.6746,35.6835,40685.0
2024-01-18 13:30:00,40.16,40.2,40.15,40.18,41967.0,35.6835,35.719,35.6746,35.7012,41967.0
2024-01-18 13:35:00,40.18,40.2,40.17,40.19,31269.0,35.7012,35.719,35.6924,35.7101,31269.0
2024-01-18 13:40:00,40.19,40.2,40.18,40.18,29624.0,35.7101,35.719,35.7012,35.7012,29624.0
2024-01-18 13:45:00,40.17,40.21,40.16,40.21,76117.0,35.6924,35.7279,35.6835,35.7279,76117.0
2024-01-18 13:50:00,40.21,40.23,40.19,40.22,33070.0,35.7279,35.7457,35.7101,35.7368,33070.0
2024-01-18 13:55:00,40.23,40.23,40.19,40.2,34898.0,35.7457,35.7457,35.7101,35.719,34898.0
2024-01-18 14:00:00,40.2,40.24,40.19,40.23,32208.0,35.719,35.7546,35.7101,35.7457,32208.0
2024-01-18 14:05:00,40.23,40.26,40.23,40.26,52689.0,35.7457,35.7723,35.7457,35.7723,52689.0
2024-01-18 14:10:00,40.26,40.28,40.24,40.26,56952.0,35.7723,35.7901,35.7546,35.7723,56952.0
2024-01-18 14:15:00,40.25,40.29,40.25,40.28,40244.0,35.7634,35.799,35.7634,35.7901,40244.0
2024-01-18 14:20:00,40.28,40.33,40.27,40.32,54519.0,35.7901,35.8345,35.7812,35.8256,54519.0
2024-01-18 14:25:00,40.32,40.34,40.31,40.34,31568.0,35.8256,35.8434,35.8167,35.8434,31568.0
2024-01-18 14:30:00,40.34,40.38,40.33,40.37,43276.0,35.8434,35.8789,35.8345,35.8701,43276.0
2024-01-18 14:35:00,40.37,40.38,40.35,40.35,45993.0,35.8701,35.8789,35.8523,35.8523,45993.0
2024-01-18 14:40:00,40.35,40.37,40.34,40.37,80792.0,35.8523,35.8701,35.8434,35.8701,80792.0
2024-01-18 14:45:00,40.37,40.37,40.32,40.34,46054.0,35.8701,35.8701,35.8256,35.8434,46054.0
2024-01-18 14:50:00,40.34,40.38,40.32,40.35,52488.0,35.8434,35.8789,35.8256,35.8523,52488.0
2024-01-18 14:55:00,40.35,40.38,40.34,40.37,38449.0,35.8523,35.8789,35.8434,35.8701,38449.0
2024-01-18 15:00:00,40.37,40.4,40.36,40.36,88667.0,35.8701,35.8967,35.8612,35.8612,88667.0
2024-01-18 15:05:00,40.36,40.39,40.35,40.38,64038.0,35.8612,35.8878,35.8523,35.8789,64038.0
2024-01-18 15:10:00,40.38,40.39,40.37,40.38,37234.0,35.8789,35.8878,35.8701,35.8789,37234.0
2024-01-18 15:15:00,40.37,40.4,40.37,40.39,66367.0,35.8701,35.8967,35.8701,35.8878,66367.0
2024-01-18 15:20:00,40.39,40.4,40.37,40.39,48447.0,35.8878,35.8967,35.8701,35.8878,48447.0
2024-01-18 15:25:00,40.39,40.42,40.38,40.42,128317.0,35.8878,35.9145,35.8789,35.9145,128317.0
2024-01-18 15:30:00,40.42,40.44,40.4,40.43,104700.0,35.9145,35.9323,35.8967,35.9234,104700.0
2024-01-18 15:35:00,40.43,40.45,40.42,40.43,106340.0,35.9234,35.9411,35.9145,35.9234,106340.0
2024-01-18 15:40:00,40.42,40.45,40.41,40.44,52873.0,35.9145,35.9411,35.9056,35.9323,52873.0
2024-01-18 15:45:00,40.44,40.45,40.41,40.42,105739.0,35.9323,35.9411,35.9056,35.9145,105739.0
2024-01-18 15:50:00,40.42,40.43,40.4,40.43,153888.0,35.9145,35.9234,35.8967,35.9234,153888.0
2024-01-18 15:55:00,40.43,40.46,40.4,40.44,343058.0,35.9234,35.95,35.8967,35.9323,343058.0
2024-01-19 09:30:00,40.49,40.51,40.27,40.28,620214.0,35.9767,35.9945,35.7812,35.7901,620214.0
2024-01-19 09:35:00,40.28,40.33,40.21,40.24,79518.0,35.7901,35.8345,35.7279,35.7546,79518.0
2024-01-19 09:40:00,40.23,40.28,40.18,40.19,148035.0,35.7457,35.7901,35.7012,35.7101,148035.0
2024-01-19 09:45:00,40.2,40.24,40.15,40.22,75626.0,35.719,35.7546,35.6746,35.7368,75626.0
2024-01-19 09:50:00,40.23,40.25,40.17,40.21,52397.0,35.7457,35.7634,35.6924,35.7279,52397.0
2024-01-19 09:55:00,40.21,40.22,40.18,40.2,42661.0,35.7279,35.7368,35.7012,35.719,42661.0
2024-01-19 10:00:00,40.21,40.26,40.16,40.21,89534.0,35.7279,35.7723,35.6835,35.7279,89534.0
2024-01-19 10:05:00,40.22,40.28,40.2,40.27,92440.0,35.7368,35.7901,35.719,35.7812,92440.0
2024-01-19 10:10:00,40.27,40.29,40.23,40.24,26952.0,35.7812,35.799,35.7457,35.7546,26952.0
2024-01-19 10:15:00,40.23,40.27,40.22,40.26,28326.0,35.7457,35.7812,35.7368,35.7723,28326.0
2024-01-19 10:20:00,40.26,40.29,40.23,40.26,36568.0,35.7723,35.799,35.7457,35.7723,36568.0
2024-01-19 10:25:00,40.27,40.27,40.22,40.25,44442.0,35.7812,35.7812,35.7368,35.7634,44442.0
2024-01-19 10:30:00,40.25,40.26,40.21,40.22,45999.0,35.7634,35.7723,35.7279,35.7368,45999.0
2024-01-19 10:35:00,40.22,40.25,40.2,40.21,59231.0,35.7368,35.7634,35.719,35.7279,59231.0
2024-01-19 10:40:00,40.22,40.23,40.2,40.21,48812.0,35.7368,35.7457,35.719,35.7279,48812.0
2024-01-19 10:45:00,40.21,40.22,40.18,40.2,100250.0,35.7279,35.7368,35.7012,35.719,100250.0
2024-01-19 10:50:00,40.2,40.22,40.15,40.18,134676.0,35.719,35.7368,35.6746,35.7012,134676.0
2024-01-19 10:55:00,40.18,40.24,40.17,40.24,65420.0,35.7012,35.7546,35.6924,35.7546,65420.0
2024-01-19 11:00:00,40.24,40.27,40.21,40.25,50781.0,35.7546,35.7812,35.7279,35.7634,50781.0
2024-01-19 11:05:00,40.25,40.26,40.23,40.24,56240.0,35.7634,35.7723,35.7457,35.7546,56240.0
2024-01-19 11:10:00,40.25,40.26,40.22,40.23,53812.0,35.7634,35.7723,35.7368,35.7457,53812.0
2024-01-19 11:15:00,40.24,40.24,40.18,40.2,85921.0,35.7546,35.7546,35.7012,35.719,85921.0
2024-01-19 11:20:00,40.2,40.24,40.19,40.21,48517.0,35.719,35.7546,35.7101,35.7279,48517.0
2024-01-19 11:25:00,40.21,40.22,40.18,40.21,33425.0,35.7279,35.7368,35.7012,35.7279,33425.0
2024-01-19 11:30:00,40.21,40.22,40.19,40.19,60266.0,35.7279,35.7368,35.7101,35.7101,60266.0
2024-01-19 11:35:00,40.2,40.2,40.16,40.19,84603.0,35.719,35.719,35.6835,35.7101,84603.0
2024-01-19 11:40:00,40.2,40.2,40.18,40.2,27341.0,35.719,35.719,35.7012,35.719,27341.0
2024-01-19 11:45:00,40.2,40.23,40.19,40.23,43287.0,35.719,35.7457,35.7101,35.7457,43287.0
2024-01-19 11:50:00,40.23,40.28,40.22,40.27,23652.0,35.7457,35.7901,35.7368,35.7812,23652.0
2024-01-19 11:55:00,40.28,40.34,40.27,40.34,38494.0,35.7901,35.8434,35.7812,35.8434,38494.0
2024-01-19 12:00:00,40.34,40.35,40.32,40.34,38256.0,35.8434,35.8523,35.8256,35.8434,38256.0
2024-01-19 12:05:00,40.34,40.36,40.34,40.35,34391.0,35.8434,35.8612,35.8434,35.8523,34391.0
2024-01-19 12:10:00,40.35,40.4,40.34,40.39,65205.0,35.8523,35.8967,35.8434,35.8878,65205.0
2024-01-19 12:15:00,40.39,40.4,40.35,40.36,26816.0,35.8878,35.8967,35.8523,35.8612,26816.0
2024-01-19 12:20:00,40.36,40.37,40.31,40.34,81106.0,35.8612,35.8701,35.8167,35.8434,81106.0
2024-01-19 12:25:00,40.33,40.39,40.32,40.38,41444.0,35.8345,35.8878,35.8256,35.8789,41444.0
2024-01-19 12:30:00,40.38,40.43,40.37,40.41,64808.0,35.8789,35.9234,35.8701,35.9056,64808.0
2024-01-19 12:35:00,40.41,40.42,40.36,40.36,32846.0,35.9056,35.9145,35.8612,35.8612,32846.0
2024-01-19 12:40:00,40.36,40.4,40.34,40.4,31841.0,35.8612,35.8967,35.8434,35.8967,31841.0
2024-01-19 12:45:00,40.4,40.4,40.36,40.37,28140.0,35.8967,35.8967,35.8612,35.8701,28140.0
2024-01-19 12:50:00,40.38,40.39,40.36,40.38,33868.0,35.8789,35.8878,35.8612,35.8789,33868.0
2024-01-19 12:55:00,40.37,40.39,40.37,40.39,19881.0,35.8701,35.8878,35.8701,35.8878,19881.0
2024-01-19 13:00:00,40.39,40.4,40.33,40.33,29170.0,35.8878,35.8967,35.8345,35.8345,29170.0
2024-01-19 13:05:00,40.34,40.34,40.3,40.3,47700.0,35.8434,35.8434,35.8079,35.8079,47700.0
2024-01-19 13:10:00,40.31,40.36,40.3,40.35,54789.0,35.8167,35.8612,35.8079,35.8523,54789.0
2024-01-19 13:15:00,40.35,40.37,40.32,40.32,64639.0,35.8523,35.8701,35.8256,35.8256,64639.0
2024-01-19 13:20:00,40.33,40.36,40.32,40.33,61677.0,35.8345,35.8612,35.8256,35.8345,61677.0
2024-01-19 13:25:00,40.33,40.39,40.31,40.39,30689.0,35.8345,35.8878,35.8167,35.8878,30689.0
2024-01-19 13:30:00,40.39,40.4,40.33,40.34,97808.0,35.8878,35.8967,35.8345,35.8434,97808.0
2024-01-19 13:35:00,40.33,40.39,40.33,40.38,47816.0,35.8345,35.8878,35.8345,35.8789,47816.0
2024-01-19 13:40:00,40.38,40.41,40.36,40.4,58018.0,35.8789,35.9056,35.8612,35.8967,58018.0
2024-01-19 13:45:00,40.39,40.4,40.36,40.39,26346.0,35.8878,35.8967,35.8612,35.8878,26346.0
2024-01-19 13:50:00,40.39,40.4,40.35,40.36,36254.0,35.8878,35.8967,35.8523,35.8612,36254.0
2024-01-19 13:55:00,40.35,40.39,40.34,40.37,42997.0,35.8523,35.8878,35.8434,35.8701,42997.0
2024-01-19 14:00:00,40.38,40.39,40.35,40.39,33828.0,35.8789,35.8878,35.8523,35.8878,33828.0
2024-01-19 14:05:00,40.39,40.39,40.37,40.39,29402.0,35.8878,35.8878,35.8701,35.8878,29402.0
2024-01-19 14:10:00,40.4,40.44,40.39,40.44,39175.0,35.8967,35.9323,35.8878,35.9323,39175.0
2024-01-19 14:15:00,40.44,40.45,40.41,40.43,50528.0,35.9323,35.9411,35.9056,35.9234,50528.0
2024-01-19 14:20:00,40.44,40.48,40.42,40.48,32171.0,35.9323,35.9678,35.9145,35.9678,32171.0
2024-01-19 14:25:00,40.48,40.52,40.46,40.47,76099.0,35.9678,36.0033,35.95,35.9589,76099.0
2024-01-19 14:30:00,40.48,40.49,40.45,40.46,36843.0,35.9678,35.9767,35.9411,35.95,36843.0
2024-01-19 14:35:00,40.46,40.48,40.43,40.48,56410.0,35.95,35.9678,35.9234,35.9678,56410.0
2024-01-19 14:40:00,40.48,40.49,40.42,40.44,46751.0,35.9678,35.9767,35.9145,35.9323,46751.0
2024-01-19 14:45:00,40.44,40.45,40.41,40.44,78079.0,35.9323,35.9411,35.9056,35.9323,78079.0
2024-01-19 14:50:00,40.45,40.47,40.43,40.46,48751.0,35.9411,35.9589,35.9234,35.95,48751.0
2024-01-19 14:55:00,40.46,40.49,40.45,40.48,21598.0,35.95,35.9767,35.9411,35.9678,21598.0
2024-01-19 15:00:00,40.49,40.52,40.47,40.5,77181.0,35.9767,36.0033,35.9589,35.9856,77181.0
2024-01-19 15:05:00,40.49,40.51,40.48,40.48,28014.0,35.9767,35.9945,35.9678,35.9678,28014.0
2024-01-19 15:10:00,40.49,40.51,40.47,40.5,45802.0,35.9767,35.9945,35.9589,35.9856,45802.0
2024-01-19 15:15:00,40.5,40.51,40.46,40.48,55101.0,35.9856,35.9945,35.95,35.9678,55101.0
2024-01-19 15:20:00,40.48,40.5,40.43,40.47,48325.0,35.9678,35.9856,35.9234,35.9589,48325.0
2024-01-19 15:25:00,40.47,40.48,40.44,40.45,73022.0,35.9589,35.9678,35.9323,35.9411,73022.0
2024-01-19 15:30:00,40.46,40.46,40.4,40.43,53057.0,35.95,35.95,35.8967,35.9234,53057.0
2024-01-19 15:35:00,40.43,40.45,40.41,40.42,78758.0,35.9234,35.9411,35.9056,35.9145,78758.0
2024-01-19 15:40:00,40.41,40.43,40.39,40.4,73446.0,35.9056,35.9234,35.8878,35.8967,73446.0
2024-01-19 15:45:00,40.39,40.41,40.37,40.38,97440.0,35.8878,35.9056,35.8701,35.8789,97440.0
2024-01-19 15:50:00,40.38,40.39,40.32,40.37,162018.0,35.8789,35.8878,35.8256,35.8701,162018.0
2024-01-19 15:55:00,40.37,40.38,40.3,40.33,416750.0,35.8701,35.8789,35.8079,35.8345,416750.0
2024-01-22 09:30:00,40.25,40.32,40.15,40.27,336785.0,35.7634,35.8256,35.6746,35.7812,336785.0
2024-01-22 09:35:00,40.26,40.37,40.23,40.37,101550.0,35.7723,35.8701,35.7457,35.8701,101550.0
2024-01-22 09:40:00,40.37,40.45,40.37,40.44,86924.0,35.8701,35.9411,35.8701,35.9323,86924.0
2024-01-22 09:45:00,40.44,40.52,40.41,40.5,78417.0,35.9323,36.0033,35.9056,35.9856,78417.0
2024-01-22 09:50:00,40.51,40.58,40.5,40.57,97355.0,35.9945,36.0567,35.9856,36.0478,97355.0
2024-01-22 09:55:00,40.56,40.59,40.51,40.56,120276.0,36.0389,36.0655,35.9945,36.0389,120276.0
2024-01-22 10:00:00,40.57,40.59,40.44,40.47,125992.0,36.0478,36.0655,35.9323,35.9589,125992.0
2024-01-22 10:05:00,40.47,40.52,40.46,40.52,54450.0,35.9589,36.0033,35.95,36.0033,54450.0
2024-01-22 10:10:00,40.52,40.55,40.5,40.51,41768.0,36.0033,36.03,35.9856,35.9945,41768.0
2024-01-22 10:15:00,40.51,40.57,40.5,40.55,61493.0,35.9945,36.0478,35.9856,36.03,61493.0
2024-01-22 10:20:00,40.55,40.63,40.54,40.63,61391.0,36.03,36.1011,36.0211,36.1011,61391.0
2024-01-22 10:25:00,40.63,40.66,40.63,40.66,66964.0,36.1011,36.1277,36.1011,36.1277,66964.0
2024-01-22 10:30:00,40.66,40.69,40.61,40.64,100718.0,36.1277,36.1544,36.0833,36.11,100718.0
2024-01-22 10:35:00,40.63,40.64,40.59,40.63,75712.0,36.1011,36.11,36.0655,36.1011,75712.0
2024-01-22 10:40:00,40.63,40.66,40.6,40.63,96975.0,36.1011,36.1277,36.0744,36.1011,96975.0
2024-01-22 10:45:00,40.63,40.66,40.59,40.59,106891.0,36.1011,36.1277,36.0655,36.0655,106891.0
2024-01-22 10:50:00,40.59,40.59,40.54,40.55,73471.0,36.0655,36.0655,36.0211,36.03,73471.0
2024-01-22 10:55:00,40.55,40.57,40.53,40.56,119485.0,36.03,36.0478,36.0122,36.0389,119485.0
2024-01-22 11:00:00,40.56,40.57,40.48,40.52,67225.0,36.0389,36.0478,35.9678,36.0033,67225.0
2024-01-22 11:05:00,40.52,40.54,40.5,40.5,47656.0,36.0033,36.0211,35.9856,35.9856,47656.0
2024-01-22 11:10:00,40.51,40.51,40.47,40.48,52276.0,35.9945,35.9945,35.9589,35.9678,52276.0
2024-01-22 11:15:00,40.48,40.48,40.46,40.46,41865.0,35.9678,35.9678,35.95,35.95,41865.0
2024-01-22 11:20:00,40.47,40.49,40.44,40.46,61836.0,35.9589,35.9767,35.9323,35.95,61836.0
2024-01-22 11:25:00,40.46,40.48,40.44,40.45,34888.0,35.95,35.9678,35.9323,35.9411,34888.0
2024-01-22 11:30:00,40.46,40.47,40.41,40.42,59402.0,35.95,35.9589,35.9056,35.9145,59402.0
2024-01-22 11:35:00,40.41,40.42,40.36,40.38,67489.0,35.9056,35.9145,35.8612,35.8789,67489.0
2024-01-22 11:40:00,40.37,40.38,40.3,40.31,49403.0,35.8701,35.8789,35.8079,35.8167,49403.0
2024-01-22 11:45:00,40.3,40.34,40.29,40.32,84243.0,35.8079,35.8434,35.799,35.8256,84243.0
2024-01-22 11:50:00,40.31,40.34,40.3,40.33,26579.0,35.8167,35.8434,35.8079,35.8345,26579.0
2024-01-22 11:55:00,40.33,40.34,40.29,40.3,70011.0,35.8345,35.8434,35.799,35.8079,70011.0
2024-01-22 12:00:00,40.29,40.35,40.29,40.34,55677.0,35.799,35.8523,35.799,35.8434,55677.0
2024-01-22 12:05:00,40.34,40.37,40.33,40.37,31433.0,35.8434,35.8701,35.8345,35.8701,31433.0
2024-01-22 12:10:00,40.37,40.38,40.34,40.38,60998.0,35.8701,35.8789,35.8434,35.8789,60998.0
2024-01-22 12:15:00,40.38,40.38,40.34,40.37,42964.0,35.8789,35.8789,35.8434,35.8701,42964.0
2024-01-22 12:20:00,40.37,40.38,40.36,40.37,25007.0,35.8701,35.8789,35.8612,35.8701,25007.0
2024-01-22 12:25:00,40.36,40.44,40.35,40.43,192830.0,35.8612,35.9323,35.8523,35.9234,192830.0
2024-01-22 12:30:00,40.43,40.46,40.42,40.44,53640.0,35.9234,35.95,35.9145,35.9323,53640.0
2024-01-22 12:35:00,40.45,40.46,40.41,40.46,26616.0,35.9411,35.95,35.9056,35.95,26616.0
2024-01-22 12:40:00,40.46,40.46,40.44,40.46,47146.0,35.95,35.95,35.9323,35.95,47146.0
2024-01-22 12:45:00,40.46,40.47,40.44,40.45,56424.0,35.95,35.9589,35.9323,35.9411,56424.0
2024-01-22 12:50:00,40.44,40.44,40.4,40.41,43349.0,35.9323,35.9323,35.8967,35.9056,43349.0
2024-01-22 12:55:00,40.41,40.43,40.4,40.42,26789.0,35.9056,35.9234,35.8967,35.9145,26789.0
2024-01-22 13:00:00,40.41,40.43,40.4,40.41,23439.0,35.9056,35.9234,35.8967,35.9056,23439.0
2024-01-22 13:05:00,40.41,40.42,40.38,40.41,121456.0,35.9056,35.9145,35.8789,35.9056,121456.0
2024-01-22 13:10:00,40.41,40.44,40.39,40.42,39298.0,35.9056,35.9323,35.8878,35.9145,39298.0
2024-01-22 13:15:00,40.43,40.44,40.42,40.44,23469.0,35.9234,35.9323,35.9145,35.9323,23469.0
2024-01-22 13:20:00,40.44,40.46,40.43,40.44,37532.0,35.9323,35.95,35.9234,35.9323,37532.0
2024-01-22 13:25:00,40.44,40.44,40.41,40.41,21046.0,35.9323,35.9323,35.9056,35.9056,21046.0
2024-01-22 13:30:00,40.42,40.43,40.39,40.4,23546.0,35.9145,35.9234,35.8878,35.8967,23546.0
2024-01-22 13:35:00,40.4,40.42,40.39,40.4,22850.0,35.8967,35.9145,35.8878,35.8967,22850.0
2024-01-22 13:40:00,40.4,40.41,40.37,40.41,41418.0,35.8967,35.9056,35.8701,35.9056,41418.0
2024-01-22 13:45:00,40.41,40.42,40.39,40.41,33535.0,35.9056,35.9145,35.8878,35.9056,33535.0
2024-01-22 13:50:00,40.42,40.44,40.41,40.43,28424.0,35.9145,35.9323,35.9056,35.9234,28424.0
2024-01-22 13:55:00,40.43,40.45,40.42,40.44,33302.0,35.9234,35.9411,35.9145,35.9323,33302.0
2024-01-22 14:00:00,40.44,40.45,40.42,40.43,39135.0,35.9323,35.9411,35.9145,35.9234,39135.0
2024-01-22 14:05:00,40.43,40.44,40.41,40.43,30893.0,35.9234,35.9323,35.9056,35.9234,30893.0
2024-01-22 14:10:00,40.43,40.43,40.41,40.43,45150.0,35.9234,35.9234,35.9056,35.9234,45150.0
2024-01-22 14:15:00,40.43,40.43,40.39,40.4,38829.0,35.9234,35.9234,35.8878,35.8967,38829.0
2024-01-22 14:20:00,40.41,40.42,40.39,40.41,30625.0,35.9056,35.9145,35.8878,35.9056,30625.0
2024-01-22 14:25:00,40.41,40.43,40.4,40.43,42004.0,35.9056,35.9234,35.8967,35.9234,42004.0
2024-01-22 14:30:00,40.43,40.46,40.42,40.44,63586.0,35.9234,35.95,35.9145,35.9323,63586.0
2024-01-22 14:35:00,40.45,40.46,40.44,40.46,36634.0,35.9411,35.95,35.9323,35.95,36634.0
2024-01-22 14:40:00,40.46,40.47,40.43,40.43,45444.0,35.95,35.9589,35.9234,35.9234,45444.0
2024-01-22 14:45:00,40.44,40.48,40.43,40.48,41211.0,35.9323,35.9678,35.9234,35.9678,41211.0
2024-01-22 14:50:00,40.48,40.48,40.46,40.47,28775.0,35.9678,35.9678,35.95,35.9589,28775.0
2024-01-22 14:55:00,40.47,40.49,40.46,40.48,35810.0,35.9589,35.9767,35.95,35.9678,35810.0
2024-01-22 15:00:00,40.48,40.49,40.45,40.46,31133.0,35.9678,35.9767,35.9411,35.95,31133.0
2024-01-22 15:05:00,40.46,40.49,40.45,40.48,31330.0,35.95,35.9767,35.9411,35.9678,31330.0
2024-01-22 15:10:00,40.48,40.49,40.46,40.48,44401.0,35.9678,35.9767,35.95,35.9678,44401.0
2024-01-22 15:15:00,40.48,40.49,40.46,40.48,47271.0,35.9678,35.9767,35.95,35.9678,47271.0
2024-01-22 15:20:00,40.48,40.49,40.46,40.48,47713.0,35.9678,35.9767,35.95,35.9678,47713.0
2024-01-22 15:25:00,40.48,40.5,40.47,40.5,118345.0,35.9678,35.9856,35.9589,35.9856,118345.0
2024-01-22 15:30:00,40.5,40.51,40.47,40.48,106654.0,35.9856,35.9945,35.9589,35.9678,106654.0
2024-01-22 15:35:00,40.48,40.51,40.48,40.49,95434.0,35.9678,35.9945,35.9678,35.9767,95434.0
2024-01-22 15:40:00,40.49,40.5,40.46,40.47,67253.0,35.9767,35.9856,35.95,35.9589,67253.0
2024-01-22 15:45:00,40.48,40.48,40.45,40.47,125066.0,35.9678,35.9678,35.9411,35.9589,125066.0
2024-01-22 15:50:00,40.46,40.47,40.42,40.42,187408.0,35.95,35.9589,35.9145,35.9145,187408.0
2024-01-22 15:55:00,40.43,40.49,40.42,40.47,451523.0,35.9234,35.9767,35.9145,35.9589,451523.0
2024-01-23 09:30:00,40.36,40.45,40.28,40.39,259222.0,35.8612,35.9411,35.7901,35.8878,259222.0
2024-01-23 09:35:00,40.39,40.42,40.29,40.3,100623.0,35.8878,35.9145,35.799,35.8079,100623.0
2024-01-23 09:40:00,40.29,40.32,40.18,40.25,135967.0,35.799,35.8256,35.7012,35.7634,135967.0
2024-01-23 09:45:00,40.25,40.26,40.13,40.14,130974.0,35.7634,35.7723,35.6568,35.6657,130974.0
2024-01-23 09:50:00,40.14,40.19,40.11,40.15,80560.0,35.6657,35.7101,35.639,35.6746,80560.0
2024-01-23 09:55:00,40.15,40.22,40.14,40.2,74830.0,35.6746,35.7368,35.6657,35.719,74830.0
2024-01-23 10:00:00,40.2,40.3,40.18,40.3,74881.0,35.719,35.8079,35.7012,35.8079,74881.0
2024-01-23 10:05:00,40.3,40.37,40.27,40.36,107649.0,35.8079,35.8701,35.7812,35.8612,107649.0
2024-01-23 10:10:00,40.37,40.38,40.34,40.34,73665.0,35.8701,35.8789,35.8434,35.8434,73665.0
2024-01-23 10:15:00,40.34,40.44,40.34,40.43,66103.0,35.8434,35.9323,35.8434,35.9234,66103.0
2024-01-23 10:20:00,40.43,40.49,40.43,40.49,95767.0,35.9234,35.9767,35.9234,35.9767,95767.0
2024-01-23 10:25:00,40.48,40.49,40.41,40.43,50520.0,35.9678,35.9767,35.9056,35.9234,50520.0
2024-01-23 10:30:00,40.43,40.45,40.4,40.44,45998.0,35.9234,35.9411,35.8967,35.9323,45998.0
2024-01-23 10:35:00,40.44,40.44,40.37,40.4,85325.0,35.9323,35.9323,35.8701,35.8967,85325.0
2024-01-23 10:40:00,40.4,40.41,40.3,40.3,95594.0,35.8967,35.9056,35.8079,35.8079,95594.0
2024-01-23 10:45:00,40.3,40.37,40.28,40.37,42071.0,35.8079,35.8701,35.7901,35.8701,42071.0
2024-01-23 10:50:00,40.36,40.37,40.3,40.3,65405.0,35.8612,35.8701,35.8079,35.8079,65405.0
2024-01-23 10:55:00,40.3,40.33,40.28,40.29,65061.0,35.8079,35.8345,35.7901,35.799,65061.0
2024-01-23 11:00:00,40.29,40.35,40.29,40.32,32911.0,35.799,35.8523,35.799,35.8256,32911.0
2024-01-23 11:05:00,40.32,40.33,40.3,40.32,41790.0,35.8256,35.8345,35.8079,35.8256,41790.0
2024-01-23 11:10:00,40.32,40.34,40.31,40.32,24577.0,35.8256,35.8434,35.8167,35.8256,24577.0
2024-01-23 11:15:00,40.32,40.36,40.3,40.31,60147.0,35.8256,35.8612,35.8079,35.8167,60147.0
2024-01-23 11:20:00,40.32,40.33,40.3,40.31,82256.0,35.8256,35.8345,35.8079,35.8167,82256.0
2024-01-23 11:25:00,40.31,40.34,40.29,40.34,95426.0,35.8167,35.8434,35.799,35.8434,95426.0
2024-01-23 11:30:00,40.34,40.36,40.32,40.36,68150.0,35.8434,35.8612,35.8256,35.8612,68150.0
2024-01-23 11:35:00,40.36,40.36,40.33,40.35,51115.0,35.8612,35.8612,35.8345,35.8523,51115.0
2024-01-23 11:40:00,40.34,40.39,40.34,40.39,39330.0,35.8434,35.8878,35.8434,35.8878,39330.0
2024-01-23 11:45:00,40.39,40.41,40.37,40.4,33530.0,35.8878,35.9056,35.8701,35.8967,33530.0
2024-01-23 11:50:00,40.4,40.44,40.39,40.44,47657.0,35.8967,35.9323,35.8878,35.9323,47657.0
2024-01-23 11:55:00,40.44,40.46,40.43,40.46,43062.0,35.9323,35.95,35.9234,35.95,43062.0
2024-01-23 12:00:00,40.45,40.49,40.45,40.48,35089.0,35.9411,35.9767,35.9411,35.9678,35089.0
2024-01-23 12:05:00,40.48,40.51,40.47,40.5,68921.0,35.9678,35.9945,35.9589,35.9856,68921.0
2024-01-23 12:10:00,40.5,40.5,40.45,40.47,46388.0,35.9856,35.9856,35.9411,35.9589,46388.0
2024-01-23 12:15:00,40.47,40.48,40.45,40.47,43886.0,35.9589,35.9678,35.9411,35.9589,43886.0
2024-01-23 12:20:00,40.47,40.48,40.45,40.47,23908.0,35.9589,35.9678,35.9411,35.9589,23908.0
2024-01-23 12:25:00,40.47,40.48,40.44,40.45,43613.0,35.9589,35.9678,35.9323,35.9411,43613.0
2024-01-23 12:30:00,40.45,40.48,40.4,40.41,63855.0,35.9411,35.9678,35.8967,35.9056,63855.0
2024-01-23 12:35:00,40.41,40.42,40.37,40.37,51188.0,35.9056,35.9145,35.8701,35.8701,51188.0
2024-01-23 12:40:00,40.36,40.4,40.35,40.39,28450.0,35.8612,35.8967,35.8523,35.8878,28450.0
2024-01-23 12:45:00,40.38,40.4,40.35,40.36,61166.0,35.8789,35.8967,35.8523,35.8612,61166.0
2024-01-23 12:50:00,40.36,40.38,40.35,40.38,72940.0,35.8612,35.8789,35.8523,35.8789,72940.0
2024-01-23 12:55:00,40.38,40.39,40.35,40.36,34482.0,35.8789,35.8878,35.8523,35.8612,34482.0
2024-01-23 13:00:00,40.36,40.37,40.32,40.36,54874.0,35.8612,35.8701,35.8256,35.8612,54874.0
2024-01-23 13:05:00,40.35,40.36,40.32,40.34,57034.0,35.8523,35.8612,35.8256,35.8434,57034.0
2024-01-23 13:10:00,40.33,40.4,40.33,40.37,174303.0,35.8345,35.8967,35.8345,35.8701,174303.0
2024-01-23 13:15:00,40.37,40.37,40.31,40.32,59650.0,35.8701,35.8701,35.8167,35.8256,59650.0
2024-01-23 13:20:00,40.32,40.33,40.3,40.3,29129.0,35.8256,35.8345,35.8079,35.8079,29129.0
2024-01-23 13:25:00,40.3,40.32,40.29,40.3,90299.0,35.8079,35.8256,35.799,35.8079,90299.0
2024-01-23 13:30:00,40.29,40.31,40.26,40.26,68210.0,35.799,35.8167,35.7723,35.7723,68210.0
2024-01-23 13:35:00,40.27,40.31,40.26,40.3,92718.0,35.7812,35.8167,35.7723,35.8079,92718.0
2024-01-23 13:40:00,40.29,40.3,40.26,40.28,36593.0,35.799,35.8079,35.7723,35.7901,36593.0
2024-01-23 13:45:00,40.28,40.3,40.27,40.27,51784.0,35.7901,35.8079,35.7812,35.7812,51784.0
2024-01-23 13:50:00,40.27,40.28,40.26,40.27,24711.0,35.7812,35.7901,35.7723,35.7812,24711.0
2024-01-23 13:55:00,40.28,40.3,40.26,40.29,46691.0,35.7901,35.8079,35.7723,35.799,46691.0
2024-01-23 14:00:00,40.29,40.31,40.28,40.3,58038.0,35.799,35.8167,35.7901,35.8079,58038.0
2024-01-23 14:05:00,40.3,40.31,40.28,40.3,38001.0,35.8079,35.8167,35.7901,35.8079,38001.0
2024-01-23 14:10:00,40.3,40.32,40.29,40.31,46791.0,35.8079,35.8256,35.799,35.8167,46791.0
2024-01-23 14:15:00,40.3,40.31,40.29,40.3,36001.0,35.8079,35.8167,35.799,35.8079,36001.0
2024-01-23 14:20:00,40.3,40.31,40.29,40.3,33963.0,35.8079,35.8167,35.799,35.8079,33963.0
2024-01-23 14:25:00,40.3,40.31,40.27,40.3,42675.0,35.8079,35.8167,35.7812,35.8079,42675.0
2024-01-23 14:30:00,40.3,40.31,40.28,40.29,47646.0,35.8079,35.8167,35.7901,35.799,47646.0
2024-01-23 14:35:00,40.29,40.31,40.28,40.29,32376.0,35.799,35.8167,35.7901,35.799,32376.0
2024-01-23 14:40:00,40.29,40.31,40.28,40.3,57389.0,35.799,35.8167,35.7901,35.8079,57389.0
2024-01-23 14:45:00,40.3,40.35,40.29,40.33,84627.0,35.8079,35.8523,35.799,35.8345,84627.0
2024-01-23 14:50:00,40.34,40.34,40.31,40.33,41241.0,35.8434,35.8434,35.8167,35.8345,41241.0
2024-01-23 14:55:00,40.33,40.34,40.3,40.3,51603.0,35.8345,35.8434,35.8079,35.8079,51603.0
2024-01-23 15:00:00,40.31,40.33,40.27,40.29,82764.0,35.8167,35.8345,35.7812,35.799,82764.0
2024-01-23 15:05:00,40.29,40.3,40.27,40.29,53285.0,35.799,35.8079,35.7812,35.799,53285.0
2024-01-23 15:10:00,40.29,40.32,40.26,40.31,77006.0,35.799,35.8256,35.7723,35.8167,77006.0
2024-01-23 15:15:00,40.3,40.36,40.3,40.34,81907.0,35.8079,35.8612,35.8079,35.8434,81907.0
2024-01-23 15:20:00,40.34,40.37,40.33,40.35,100135.0,35.8434,35.8701,35.8345,35.8523,100135.0
2024-01-23 15:25:00,40.34,40.35,40.32,40.34,74025.0,35.8434,35.8523,35.8256,35.8434,74025.0
2024-01-23 15:30:00,40.34,40.35,40.31,40.33,91605.0,35.8434,35.8523,35.8167,35.8345,91605.0
2024-01-23 15:35:00,40.33,40.39,40.31,40.38,111662.0,35.8345,35.8878,35.8167,35.8789,111662.0
2024-01-23 15:40:00,40.38,40.4,40.34,40.39,134663.0,35.8789,35.8967,35.8434,35.8878,134663.0
2024-01-23 15:45:00,40.39,40.41,40.36,40.37,136106.0,35.8878,35.9056,35.8612,35.8701,136106.0
2024-01-23 15:50:00,40.37,40.42,40.35,40.41,232544.0,35.8701,35.9145,35.8523,35.9056,232544.0
2024-01-23 15:55:00,40.41,40.44,40.4,40.44,445973.0,35.9056,35.9323,35.8967,35.9323,445973.0
2024-01-24 09:30:00,40.41,40.51,40.4,40.45,304873.0,35.9056,35.9945,35.8967,35.9411,304873.0
2024-01-24 09:35:00,40.46,40.59,40.46,40.52,118220.0,35.95,36.0655,35.95,36.0033,118220.0
2024-01-24 09:40:00,40.52,40.56,40.48,40.5,79356.0,36.0033,36.0389,35.9678,35.9856,79356.0
2024-01-24 09:45:00,40.5,40.5,40.42,40.46,139727.0,35.9856,35.9856,35.9145,35.95,139727.0
2024-01-24 09:50:00,40.45,40.45,40.41,40.44,70114.0,35.9411,35.9411,35.9056,35.9323,70114.0
2024-01-24 09:55:00,40.45,40.45,40.38,40.4,123510.0,35.9411,35.9411,35.8789,35.8967,123510.0
2024-01-24 10:00:00,40.41,40.45,40.37,40.37,65106.0,35.9056,35.9411,35.8701,35.8701,65106.0
2024-01-24 10:05:00,40.38,40.38,40.27,40.27,68458.0,35.8789,35.8789,35.7812,35.7812,68458.0
2024-01-24 10:10:00,40.27,40.28,40.21,40.23,109603.0,35.7812,35.7901,35.7279,35.7457,109603.0
2024-01-24 10:15:00,40.23,40.26,40.22,40.26,57785.0,35.7457,35.7723,35.7368,35.7723,57785.0
2024-01-24 10:20:00,40.26,40.26,40.22,40.26,67204.0,35.7723,35.7723,35.7368,35.7723,67204.0
2024-01-24 10:25:00,40.25,40.28,40.23,40.24,70877.0,35.7634,35.7901,35.7457,35.7546,70877.0
2024-01-24 10:30:00,40.24,40.27,40.23,40.26,45403.0,35.7546,35.7812,35.7457,35.7723,45403.0
2024-01-24 10:35:00,40.26,40.28,40.24,40.26,47595.0,35.7723,35.7901,35.7546,35.7723,47595.0
2024-01-24 10:40:00,40.27,40.3,40.26,40.27,48898.0,35.7812,35.8079,35.7723,35.7812,48898.0
2024-01-24 10:45:00,40.27,40.29,40.26,40.29,50573.0,35.7812,35.799,35.7723,35.799,50573.0
2024-01-24 10:50:00,40.29,40.29,40.24,40.28,54190.0,35.799,35.799,35.7546,35.7901,54190.0
2024-01-24 10:55:00,40.28,40.3,40.25,40.26,51852.0,35.7901,35.8079,35.7634,35.7723,51852.0
2024-01-24 11:00:00,40.26,40.27,40.25,40.26,24930.0,35.7723,35.7812,35.7634,35.7723,24930.0
2024-01-24 11:05:00,40.25,40.3,40.25,40.29,56288.0,35.7634,35.8079,35.7634,35.799,56288.0
2024-01-24 11:10:00,40.29,40.32,40.28,40.32,50619.0,35.799,35.8256,35.7901,35.8256,50619.0
2024-01-24 11:15:00,40.32,40.33,40.27,40.3,37669.0,35.8256,35.8345,35.7812,35.8079,37669.0
2024-01-24 11:20:00,40.31,40.36,40.3,40.34,35762.0,35.8167,35.8612,35.8079,35.8434,35762.0
2024-01-24 11:25:00,40.34,40.37,40.34,40.37,37360.0,35.8434,35.8701,35.8434,35.8701,37360.0
2024-01-24 11:30:00,40.36,40.38,40.32,40.32,44229.0,35.8612,35.8789,35.8256,35.8256,44229.0
2024-01-24 11:35:00,40.32,40.34,40.3,40.3,22463.0,35.8256,35.8434,35.8079,35.8079,22463.0
2024-01-24 11:40:00,40.3,40.34,40.29,40.31,42339.0,35.8079,35.8434,35.799,35.8167,42339.0
2024-01-24 11:45:00,40.31,40.32,40.26,40.26,143522.0,35.8167,35.8256,35.7723,35.7723,143522.0
2024-01-24 11:50:00,40.27,40.27,40.22,40.23,92149.0,35.7812,35.7812,35.7368,35.7457,92149.0
2024-01-24 11:55:00,40.23,40.27,40.22,40.27,67127.0,35.7457,35.7812,35.7368,35.7812,67127.0
2024-01-24 12:00:00,40.27,40.27,40.18,40.21,164490.0,35.7812,35.7812,35.7012,35.7279,164490.0
2024-01-24 12:05:00,40.2,40.23,40.2,40.21,46998.0,35.719,35.7457,35.719,35.7279,46998.0
2024-01-24 12:10:00,40.2,40.21,40.17,40.2,77546.0,35.719,35.7279,35.6924,35.719,77546.0
2024-01-24 12:15:00,40.2,40.21,40.18,40.21,40288.0,35.719,35.7279,35.7012,35.7279,40288.0
2024-01-24 12:20:00,40.21,40.21,40.18,40.18,47293.0,35.7279,35.7279,35.7012,35.7012,47293.0
2024-01-24 12:25:00,40.18,40.21,40.18,40.21,54963.0,35.7012,35.7279,35.7012,35.7279,54963.0
2024-01-24 12:30:00,40.21,40.21,40.17,40.19,35011.0,35.7279,35.7279,35.6924,35.7101,35011.0
2024-01-24 12:35:00,40.19,40.2,40.17,40.2,70915.0,35.7101,35.719,35.6924,35.719,70915.0
2024-01-24 12:40:00,40.2,40.21,40.17,40.18,76261.0,35.719,35.7279,35.6924,35.7012,76261.0
2024-01-24 12:45:00,40.18,40.19,40.17,40.19,53093.0,35.7012,35.7101,35.6924,35.7101,53093.0
2024-01-24 12:50:00,40.19,40.2,40.17,40.17,32905.0,35.7101,35.719,35.6924,35.6924,32905.0
2024-01-24 12:55:00,40.18,40.21,40.17,40.21,27684.0,35.7012,35.7279,35.6924,35.7279,27684.0
2024-01-24 13:00:00,40.21,40.23,40.2,40.23,53717.0,35.7279,35.7457,35.719,35.7457,53717.0
2024-01-24 13:05:00,40.22,40.25,40.21,40.23,51570.0,35.7368,35.7634,35.7279,35.7457,51570.0
2024-01-24 13:10:00,40.23,40.23,40.2,40.21,26390.0,35.7457,35.7457,35.719,35.7279,26390.0
2024-01-24 13:15:00,40.2,40.22,40.19,40.22,53259.0,35.719,35.7368,35.7101,35.7368,53259.0
2024-01-24 13:20:00,40.21,40.21,40.15,40.16,64160.0,35.7279,35.7279,35.6746,35.6835,64160.0
2024-01-24 13:25:00,40.16,40.16,40.13,40.15,80269.0,35.6835,35.6835,35.6568,35.6746,80269.0
2024-01-24 13:30:00,40.15,40.16,40.11,40.13,74476.0,35.6746,35.6835,35.639,35.6568,74476.0
2024-01-24 13:35:00,40.13,40.15,40.12,40.12,43989.0,35.6568,35.6746,35.6479,35.6479,43989.0
2024-01-24 13:40:00,40.13,40.16,40.12,40.13,66380.0,35.6568,35.6835,35.6479,35.6568,66380.0
2024-01-24 13:45:00,40.13,40.16,40.12,40.14,59200.0,35.6568,35.6835,35.6479,35.6657,59200.0
2024-01-24 13:50:00,40.13,40.15,40.13,40.14,24581.0,35.6568,35.6746,35.6568,35.6657,24581.0
2024-01-24 13:55:00,40.14,40.15,40.12,40.14,40924.0,35.6657,35.6746,35.6479,35.6657,40924.0
2024-01-24 14:00:00,40.14,40.15,40.13,40.14,36407.0,35.6657,35.6746,35.6568,35.6657,36407.0
2024-01-24 14:05:00,40.14,40.15,40.13,40.14,50559.0,35.6657,35.6746,35.6568,35.6657,50559.0
2024-01-24 14:10:00,40.14,40.15,40.12,40.13,68019.0,35.6657,35.6746,35.6479,35.6568,68019.0
2024-01-24 14:15:00,40.13,40.16,40.12,40.16,24132.0,35.6568,35.6835,35.6479,35.6835,24132.0
2024-01-24 14:20:00,40.16,40.19,40.14,40.17,48953.0,35.6835,35.7101,35.6657,35.6924,48953.0
2024-01-24 14:25:00,40.18,40.2,40.16,40.19,33032.0,35.7012,35.719,35.6835,35.7101,33032.0
2024-01-24 14:30:00,40.19,40.21,40.15,40.15,53449.0,35.7101,35.7279,35.6746,35.6746,53449.0
2024-01-24 14:35:00,40.16,40.17,40.14,40.14,48671.0,35.6835,35.6924,35.6657,35.6657,48671.0
2024-01-24 14:40:00,40.14,40.16,40.13,40.14,126244.0,35.6657,35.6835,35.6568,35.6657,126244.0
2024-01-24 14:45:00,40.14,40.15,40.12,40.14,80216.0,35.6657,35.6746,35.6479,35.6657,80216.0
2024-01-24 14:50:00,40.14,40.14,40.1,40.11,110160.0,35.6657,35.6657,35.6302,35.639,110160.0
2024-01-24 14:55:00,40.12,40.12,40.04,40.06,298852.0,35.6479,35.6479,35.5768,35.5946,298852.0
2024-01-24 15:00:00,40.07,40.1,40.05,40.09,124604.0,35.6035,35.6302,35.5857,35.6213,124604.0
2024-01-24 15:05:00,40.08,40.09,40.06,40.07,73641.0,35.6124,35.6213,35.5946,35.6035,73641.0
2024-01-24 15:10:00,40.07,40.1,40.03,40.04,234148.0,35.6035,35.6302,35.568,35.5768,234148.0
2024-01-24 15:15:00,40.04,40.06,40.01,40.05,108890.0,35.5768,35.5946,35.5502,35.5857,108890.0
2024-01-24 15:20:00,40.05,40.07,40.04,40.06,68644.0,35.5857,35.6035,35.5768,35.5946,68644.0
2024-01-24 15:25:00,40.05,40.09,40.04,40.09,96610.0,35.5857,35.6213,35.5768,35.6213,96610.0
2024-01-24 15:30:00,40.09,40.09,40.05,40.06,72827.0,35.6213,35.6213,35.5857,35.5946,72827.0
2024-01-24 15:35:00,40.05,40.06,40.02,40.04,94404.0,35.5857,35.5946,35.5591,35.5768,94404.0
2024-01-24 15:40:00,40.04,40.07,40.03,40.05,100451.0,35.5768,35.6035,35.568,35.5857,100451.0
2024-01-24 15:45:00,40.05,40.06,40.01,40.02,134745.0,35.5857,35.5946,35.5502,35.5591,134745.0
2024-01-24 15:50:00,40.01,40.02,39.93,39.98,888768.0,35.5502,35.5591,35.4791,35.5235,888768.0
2024-01-24 15:55:00,39.98,40.0,39.92,39.93,424804.0,35.5235,35.5413,35.4702,35.4791,424804.0
2024-01-25 09:30:00,40.05,40.12,40.03,40.05,363105.0,35.5857,35.6479,35.568,35.5857,363105.0
2024-01-25 09:35:00,40.05,40.19,40.04,40.19,91143.0,35.5857,35.7101,35.5768,35.7101,91143.0
2024-01-25 09:40:00,40.2,40.2,40.11,40.18,80970.0,35.719,35.719,35.639,35.7012,80970.0
2024-01-25 09:45:00,40.19,40.24,40.14,40.2,90899.0,35.7101,35.7546,35.6657,35.719,90899.0
2024-01-25 09:50:00,40.19,40.26,40.18,40.25,62417.0,35.7101,35.7723,35.7012,35.7634,62417.0
2024-01-25 09:55:00,40.24,40.26,40.21,40.23,89086.0,35.7546,35.7723,35.7279,35.7457,89086.0
2024-01-25 10:00:00,40.23,40.27,40.21,40.23,95040.0,35.7457,35.7812,35.7279,35.7457,95040.0
2024-01-25 10:05:00,40.23,40.26,40.2,40.21,95584.0,35.7457,35.7723,35.719,35.7279,95584.0
2024-01-25 10:10:00,40.21,40.21,40.12,40.12,65128.0,35.7279,35.7279,35.6479,35.6479,65128.0
2024-01-25 10:15:00,40.12,40.15,40.09,40.14,72536.0,35.6479,35.6746,35.6213,35.6657,72536.0
2024-01-25 10:20:00,40.13,40.18,40.12,40.14,41860.0,35.6568,35.7012,35.6479,35.6657,41860.0
2024-01-25 10:25:00,40.13,40.16,40.13,40.15,71375.0,35.6568,35.6835,35.6568,35.6746,71375.0
2024-01-25 10:30:00,40.14,40.15,40.1,40.11,46045.0,35.6657,35.6746,35.6302,35.639,46045.0
2024-01-25 10:35:00,40.1,40.13,40.08,40.12,79787.0,35.6302,35.6568,35.6124,35.6479,79787.0
2024-01-25 10:40:00,40.12,40.14,40.04,40.08,84591.0,35.6479,35.6657,35.5768,35.6124,84591.0
2024-01-25 10:45:00,40.08,40.08,40.05,40.05,51002.0,35.6124,35.6124,35.5857,35.5857,51002.0
2024-01-25 10:50:00,40.05,40.07,40.03,40.07,38475.0,35.5857,35.6035,35.568,35.6035,38475.0
2024-01-25 10:55:00,40.07,40.08,40.05,40.07,29678.0,35.6035,35.6124,35.5857,35.6035,29678.0
2024-01-25 11:00:00,40.07,40.09,40.06,40.07,42255.0,35.6035,35.6213,35.5946,35.6035,42255.0
2024-01-25 11:05:00,40.07,40.09,40.04,40.05,73319.0,35.6035,35.6213,35.5768,35.5857,73319.0
2024-01-25 11:10:00,40.05,40.1,40.04,40.06,48060.0,35.5857,35.6302,35.5768,35.5946,48060.0
2024-01-25 11:15:00,40.07,40.09,40.02,40.02,94134.0,35.6035,35.6213,35.5591,35.5591,94134.0
2024-01-25 11:20:00,40.02,40.03,39.98,39.98,144731.0,35.5591,35.568,35.5235,35.5235,144731.0
2024-01-25 11:25:00,39.98,40.02,39.98,39.99,112108.0,35.5235,35.5591,35.5235,35.5324,112108.0
2024-01-25 11:30:00,39.98,40.03,39.98,40.02,46130.0,35.5235,35.568,35.5235,35.5591,46130.0
2024-01-25 11:35:00,40.02,40.03,40.0,40.02,55317.0,35.5591,35.568,35.5413,35.5591,55317.0
2024-01-25 11:40:00,40.01,40.02,39.96,39.98,86621.0,35.5502,35.5591,35.5058,35.5235,86621.0
2024-01-25 11:45:00,39.98,40.03,39.98,40.01,60273.0,35.5235,35.568,35.5235,35.5502,60273.0
2024-01-25 11:50:00,40.01,40.03,39.99,40.02,62021.0,35.5502,35.568,35.5324,35.5591,62021.0
2024-01-25 11:55:00,40.02,40.04,40.01,40.04,37647.0,35.5591,35.5768,35.5502,35.5768,37647.0
2024-01-25 12:00:00,40.04,40.05,39.99,40.02,62868.0,35.5768,35.5857,35.5324,35.5591,62868.0
2024-01-25 12:05:00,40.01,40.05,40.01,40.01,58516.0,35.5502,35.5857,35.5502,35.5502,58516.0
2024-01-25 12:10:00,40.0,40.01,39.94,39.96,71853.0,35.5413,35.5502,35.488,35.5058,71853.0
2024-01-25 12:15:00,39.96,40.0,39.95,39.98,77410.0,35.5058,35.5413,35.4969,35.5235,77410.0
2024-01-25 12:20:00,39.98,40.0,39.95,39.96,41065.0,35.5235,35.5413,35.4969,35.5058,41065.0
2024-01-25 12:25:00,39.97,39.98,39.96,39.98,52746.0,35.5146,35.5235,35.5058,35.5235,52746.0
2024-01-25 12:30:00,39.98,39.98,39.91,39.93,107935.0,35.5235,35.5235,35.4613,35.4791,107935.0
2024-01-25 12:35:00,39.94,39.96,39.92,39.92,49278.0,35.488,35.5058,35.4702,35.4702,49278.0
2024-01-25 12:40:00,39.92,39.95,39.92,39.95,49890.0,35.4702,35.4969,35.4702,35.4969,49890.0
2024-01-25 12:45:00,39.95,39.96,39.93,39.94,76789.0,35.4969,35.5058,35.4791,35.488,76789.0
2024-01-25 12:50:00,39.94,40.0,39.93,39.98,35253.0,35.488,35.5413,35.4791,35.5235,35253.0
2024-01-25 12:55:00,39.98,40.01,39.98,40.0,34707.0,35.5235,35.5502,35.5235,35.5413,34707.0
2024-01-25 13:00:00,40.01,40.07,40.0,40.03,95261.0,35.5502,35.6035,35.5413,35.568,95261.0
2024-01-25 13:05:00,40.02,40.05,40.01,40.02,50210.0,35.5591,35.5857,35.5502,35.5591,50210.0
2024-01-25 13:10:00,40.02,40.09,40.01,40.08,108045.0,35.5591,35.6213,35.5502,35.6124,108045.0
2024-01-25 13:15:00,40.08,40.09,40.05,40.05,68127.0,35.6124,35.6213,35.5857,35.5857,68127.0
2024-01-25 13:20:00,40.06,40.08,40.05,40.05,43069.0,35.5946,35.6124,35.5857,35.5857,43069.0
2024-01-25 13:25:00,40.06,40.06,40.02,40.03,43599.0,35.5946,35.5946,35.5591,35.568,43599.0
2024-01-25 13:30:00,40.04,40.06,40.03,40.05,65289.0,35.5768,35.5946,35.568,35.5857,65289.0
2024-01-25 13:35:00,40.05,40.07,40.04,40.06,33592.0,35.5857,35.6035,35.5768,35.5946,33592.0
2024-01-25 13:40:00,40.07,40.14,40.06,40.12,64582.0,35.6035,35.6657,35.5946,35.6479,64582.0
2024-01-25 13:45:00,40.13,40.15,40.12,40.15,24434.0,35.6568,35.6746,35.6479,35.6746,24434.0
2024-01-25 13:50:00,40.15,40.18,40.14,40.15,32337.0,35.6746,35.7012,35.6657,35.6746,32337.0
2024-01-25 13:55:00,40.14,40.2,40.13,40.2,52653.0,35.6657,35.719,35.6568,35.719,52653.0
2024-01-25 14:00:00,40.2,40.21,40.16,40.19,38590.0,35.719,35.7279,35.6835,35.7101,38590.0
2024-01-25 14:05:00,40.18,40.23,40.18,40.2,324038.0,35.7012,35.7457,35.7012,35.719,324038.0
2024-01-25 14:10:00,40.2,40.24,40.19,40.24,29530.0,35.719,35.7546,35.7101,35.7546,29530.0
2024-01-25 14:15:00,40.25,40.28,40.24,40.24,78639.0,35.7634,35.7901,35.7546,35.7546,78639.0
2024-01-25 14:20:00,40.24,40.26,40.23,40.26,34046.0,35.7546,35.7723,35.7457,35.7723,34046.0
2024-01-25 14:25:00,40.26,40.27,40.23,40.27,54579.0,35.7723,35.7812,35.7457,35.7812,54579.0
2024-01-25 14:30:00,40.26,40.3,40.26,40.28,99253.0,35.7723,35.8079,35.7723,35.7901,99253.0
2024-01-25 14:35:00,40.29,40.32,40.28,40.3,101176.0,35.799,35.8256,35.7901,35.8079,101176.0
2024-01-25 14:40:00,40.3,40.31,40.27,40.29,36836.0,35.8079,35.8167,35.7812,35.799,36836.0
2024-01-25 14:45:00,40.28,40.29,40.25,40.27,42129.0,35.7901,35.799,35.7634,35.7812,42129.0
2024-01-25 14:50:00,40.27,40.27,40.23,40.26,39600.0,35.7812,35.7812,35.7457,35.7723,39600.0
2024-01-25 14:55:00,40.26,40.26,40.23,40.25,57484.0,35.7723,35.7723,35.7457,35.7634,57484.0
2024-01-25 15:00:00,40.25,40.25,40.19,40.2,44952.0,35.7634,35.7634,35.7101,35.719,44952.0
2024-01-25 15:05:00,40.2,40.21,40.18,40.19,59563.0,35.719,35.7279,35.7012,35.7101,59563.0
2024-01-25 15:10:00,40.19,40.22,40.17,40.18,64375.0,35.7101,35.7368,35.6924,35.7012,64375.0
2024-01-25 15:15:00,40.18,40.19,40.13,40.14,61070.0,35.7012,35.7101,35.6568,35.6657,61070.0
2024-01-25 15:20:00,40.14,40.22,40.13,40.2,82939.0,35.6657,35.7368,35.6568,35.719,82939.0
2024-01-25 15:25:00,40.19,40.22,40.17,40.17,40859.0,35.7101,35.7368,35.6924,35.6924,40859.0
2024-01-25 15:30:00,40.18,40.21,40.15,40.19,82794.0,35.7012,35.7279,35.6746,35.7101,82794.0
2024-01-25 15:35:00,40.19,40.21,40.16,40.19,91321.0,35.7101,35.7279,35.6835,35.7101,91321.0
2024-01-25 15:40:00,40.19,40.2,40.17,40.18,92931.0,35.7101,35.719,35.6924,35.7012,92931.0
2024-01-25 15:45:00,40.17,40.19,40.15,40.16,106253.0,35.6924,35.7101,35.6746,35.6835,106253.0
2024-01-25 15:50:00,40.15,40.2,40.14,40.2,215369.0,35.6746,35.719,35.6657,35.719,215369.0
2024-01-25 15:55:00,40.19,40.2,40.15,40.19,835744.0,35.7101,35.719,35.6746,35.7101,835744.0
2024-01-26 09:30:00,40.42,40.48,40.34,40.41,321524.0,35.9145,35.9678,35.8434,35.9056,321524.0
2024-01-26 09:35:00,40.41,40.45,40.35,40.41,161043.0,35.9056,35.9411,35.8523,35.9056,161043.0
2024-01-26 09:40:00,40.41,40.45,40.39,40.4,45180.0,35.9056,35.9411,35.8878,35.8967,45180.0
2024-01-26 09:45:00,40.4,40.5,40.4,40.48,61179.0,35.8967,35.9856,35.8967,35.9678,61179.0
2024-01-26 09:50:00,40.48,40.48,40.41,40.43,104696.0,35.9678,35.9678,35.9056,35.9234,104696.0
2024-01-26 09:55:00,40.43,40.47,40.41,40.46,103611.0,35.9234,35.9589,35.9056,35.95,103611.0
2024-01-26 10:00:00,40.46,40.49,40.42,40.49,118424.0,35.95,35.9767,35.9145,35.9767,118424.0
2024-01-26 10:05:00,40.49,40.5,40.41,40.44,172502.0,35.9767,35.9856,35.9056,35.9323,172502.0
2024-01-26 10:10:00,40.44,40.47,40.37,40.4,64762.0,35.9323,35.9589,35.8701,35.8967,64762.0
2024-01-26 10:15:00,40.39,40.42,40.32,40.34,77313.0,35.8878,35.9145,35.8256,35.8434,77313.0
2024-01-26 10:20:00,40.33,40.36,40.31,40.32,47669.0,35.8345,35.8612,35.8167,35.8256,47669.0
2024-01-26 10:25:00,40.33,40.34,40.25,40.26,128532.0,35.8345,35.8434,35.7634,35.7723,128532.0
2024-01-26 10:30:00,40.26,40.26,40.22,40.23,58347.0,35.7723,35.7723,35.7368,35.7457,58347.0
2024-01-26 10:35:00,40.24,40.26,40.18,40.21,91737.0,35.7546,35.7723,35.7012,35.7279,91737.0
2024-01-26 10:40:00,40.21,40.25,40.2,40.24,64378.0,35.7279,35.7634,35.719,35.7546,64378.0
2024-01-26 10:45:00,40.24,40.33,40.23,40.3,115117.0,35.7546,35.8345,35.7457,35.8079,115117.0
2024-01-26 10:50:00,40.3,40.32,40.21,40.21,109925.0,35.8079,35.8256,35.7279,35.7279,109925.0
2024-01-26 10:55:00,40.22,40.22,40.16,40.18,69643.0,35.7368,35.7368,35.6835,35.7012,69643.0
2024-01-26 11:00:00,40.18,40.21,40.15,40.21,76819.0,35.7012,35.7279,35.6746,35.7279,76819.0
2024-01-26 11:05:00,40.21,40.24,40.17,40.18,74442.0,35.7279,35.7546,35.6924,35.7012,74442.0
2024-01-26 11:10:00,40.18,40.24,40.18,40.19,63226.0,35.7012,35.7546,35.7012,35.7101,63226.0
2024-01-26 11:15:00,40.2,40.21,40.18,40.19,31692.0,35.719,35.7279,35.7012,35.7101,31692.0
2024-01-26 11:20:00,40.18,40.19,40.14,40.16,197846.0,35.7012,35.7101,35.6657,35.6835,197846.0
2024-01-26 11:25:00,40.16,40.18,40.12,40.18,121119.0,35.6835,35.7012,35.6479,35.7012,121119.0
2024-01-26 11:30:00,40.18,40.23,40.18,40.21,66908.0,35.7012,35.7457,35.7012,35.7279,66908.0
2024-01-26 11:35:00,40.22,40.28,40.21,40.26,50717.0,35.7368,35.7901,35.7279,35.7723,50717.0
2024-01-26 11:40:00,40.26,40.29,40.25,40.27,56455.0,35.7723,35.799,35.7634,35.7812,56455.0
2024-01-26 11:45:00,40.27,40.28,40.26,40.27,18327.0,35.7812,35.7901,35.7723,35.7812,18327.0
2024-01-26 11:50:00,40.27,40.29,40.26,40.29,15506.0,35.7812,35.799,35.7723,35.799,15506.0
2024-01-26 11:55:00,40.29,40.3,40.25,40.25,55620.0,35.799,35.8079,35.7634,35.7634,55620.0
2024-01-26 12:00:00,40.26,40.29,40.25,40.28,53491.0,35.7723,35.799,35.7634,35.7901,53491.0
2024-01-26 12:05:00,40.27,40.32,40.27,40.29,37826.0,35.7812,35.8256,35.7812,35.799,37826.0
2024-01-26 12:10:00,40.29,40.31,40.28,40.29,25620.0,35.799,35.8167,35.7901,35.799,25620.0
2024-01-26 12:15:00,40.29,40.32,40.29,40.32,19360.0,35.799,35.8256,35.799,35.8256,19360.0
2024-01-26 12:20:00,40.32,40.33,40.3,40.32,52328.0,35.8256,35.8345,35.8079,35.8256,52328.0
2024-01-26 12:25:00,40.31,40.33,40.31,40.32,32090.0,35.8167,35.8345,35.8167,35.8256,32090.0
2024-01-26 12:30:00,40.32,40.33,40.29,40.32,29985.0,35.8256,35.8345,35.799,35.8256,29985.0
2024-01-26 12:35:00,40.32,40.32,40.28,40.31,38551.0,35.8256,35.8256,35.7901,35.8167,38551.0
2024-01-26 12:40:00,40.31,40.32,40.3,40.3,21241.0,35.8167,35.8256,35.8079,35.8079,21241.0
2024-01-26 12:45:00,40.3,40.35,40.3,40.3,35934.0,35.8079,35.8523,35.8079,35.8079,35934.0
2024-01-26 12:50:00,40.31,40.34,40.26,40.29,58795.0,35.8167,35.8434,35.7723,35.799,58795.0
2024-01-26 12:55:00,40.29,40.3,40.28,40.3,26918.0,35.799,35.8079,35.7901,35.8079,26918.0
2024-01-26 13:00:00,40.29,40.29,40.22,40.22,63819.0,35.799,35.799,35.7368,35.7368,63819.0
2024-01-26 13:05:00,40.23,40.23,40.2,40.22,56629.0,35.7457,35.7457,35.719,35.7368,56629.0
2024-01-26 13:10:00,40.22,40.24,40.16,40.16,119666.0,35.7368,35.7546,35.6835,35.6835,119666.0
2024-01-26 13:15:00,40.16,40.22,40.15,40.18,123414.0,35.6835,35.7368,35.6746,35.7012,123414.0
2024-01-26 13:20:00,40.18,40.19,40.15,40.17,64371.0,35.7012,35.7101,35.6746,35.6924,64371.0
2024-01-26 13:25:00,40.17,40.19,40.16,40.18,45115.0,35.6924,35.7101,35.6835,35.7012,45115.0
2024-01-26 13:30:00,40.18,40.19,40.16,40.18,23454.0,35.7012,35.7101,35.6835,35.7012,23454.0
2024-01-26 13:35:00,40.18,40.19,40.16,40.19,32765.0,35.7012,35.7101,35.6835,35.7101,32765.0
2024-01-26 13:40:00,40.19,40.19,40.15,40.17,40849.0,35.7101,35.7101,35.6746,35.6924,40849.0
2024-01-26 13:45:00,40.16,40.19,40.16,40.19,31113.0,35.6835,35.7101,35.6835,35.7101,31113.0
2024-01-26 13:50:00,40.19,40.21,40.19,40.21,35455.0,35.7101,35.7279,35.7101,35.7279,35455.0
2024-01-26 13:55:00,40.21,40.26,40.2,40.23,61968.0,35.7279,35.7723,35.719,35.7457,61968.0
2024-01-26 14:00:00,40.23,40.25,40.23,40.23,21229.0,35.7457,35.7634,35.7457,35.7457,21229.0
2024-01-26 14:05:00,40.23,40.25,40.22,40.24,36451.0,35.7457,35.7634,35.7368,35.7546,36451.0
2024-01-26 14:10:00,40.24,40.26,40.23,40.25,24171.0,35.7546,35.7723,35.7457,35.7634,24171.0
2024-01-26 14:15:00,40.25,40.27,40.24,40.26,24915.0,35.7634,35.7812,35.7546,35.7723,24915.0
2024-01-26 14:20:00,40.26,40.27,40.25,40.27,21899.0,35.7723,35.7812,35.7634,35.7812,21899.0
2024-01-26 14:25:00,40.26,40.28,40.26,40.27,29074.0,35.7723,35.7901,35.7723,35.7812,29074.0
2024-01-26 14:30:00,40.26,40.27,40.23,40.24,48931.0,35.7723,35.7812,35.7457,35.7546,48931.0
2024-01-26 14:35:00,40.24,40.27,40.24,40.27,12535.0,35.7546,35.7812,35.7546,35.7812,12535.0
2024-01-26 14:40:00,40.27,40.29,40.26,40.26,23412.0,35.7812,35.799,35.7723,35.7723,23412.0
2024-01-26 14:45:00,40.27,40.3,40.26,40.29,51871.0,35.7812,35.8079,35.7723,35.799,51871.0
2024-01-26 14:50:00,40.29,40.31,40.28,40.28,54202.0,35.799,35.8167,35.7901,35.7901,54202.0
2024-01-26 14:55:00,40.28,40.29,40.25,40.27,46988.0,35.7901,35.799,35.7634,35.7812,46988.0
2024-01-26 15:00:00,40.28,40.29,40.25,40.28,37121.0,35.7901,35.799,35.7634,35.7901,37121.0
2024-01-26 15:05:00,40.28,40.29,40.26,40.26,46346.0,35.7901,35.799,35.7723,35.7723,46346.0
2024-01-26 15:10:00,40.26,40.26,40.18,40.2,61478.0,35.7723,35.7723,35.7012,35.719,61478.0
2024-01-26 15:15:00,40.21,40.22,40.19,40.21,47323.0,35.7279,35.7368,35.7101,35.7279,47323.0
2024-01-26 15:20:00,40.21,40.21,40.16,40.21,73064.0,35.7279,35.7279,35.6835,35.7279,73064.0
2024-01-26 15:25:00,40.2,40.21,40.19,40.2,97532.0,35.719,35.7279,35.7101,35.719,97532.0
2024-01-26 15:30:00,40.19,40.22,40.17,40.18,61242.0,35.7101,35.7368,35.6924,35.7012,61242.0
2024-01-26 15:35:00,40.18,40.19,40.16,40.16,57364.0,35.7012,35.7101,35.6835,35.6835,57364.0
2024-01-26 15:40:00,40.16,40.19,40.15,40.18,127927.0,35.6835,35.7101,35.6746,35.7012,127927.0
2024-01-26 15:45:00,40.17,40.18,40.14,40.16,121035.0,35.6924,35.7012,35.6657,35.6835,121035.0
2024-01-26 15:50:00,40.17,40.17,40.13,40.16,244450.0,35.6924,35.6924,35.6568,35.6835,244450.0
2024-01-26 15:55:00,40.17,40.2,40.14,40.2,424507.0,35.6924,35.719,35.6657,35.719,424507.0
2024-01-29 09:30:00,40.22,40.4,40.22,40.4,242062.0,35.7368,35.8967,35.7368,35.8967,242062.0
2024-01-29 09:35:00,40.39,40.56,40.36,40.55,220557.0,35.8878,36.0389,35.8612,36.03,220557.0
2024-01-29 09:40:00,40.55,40.57,40.46,40.53,245007.0,36.03,36.0478,35.95,36.0122,245007.0
2024-01-29 09:45:00,40.54,40.56,40.39,40.4,193784.0,36.0211,36.0389,35.8878,35.8967,193784.0
2024-01-29 09:50:00,40.41,40.49,40.35,40.47,100222.0,35.9056,35.9767,35.8523,35.9589,100222.0
2024-01-29 09:55:00,40.47,40.51,40.46,40.51,107747.0,35.9589,35.9945,35.95,35.9945,107747.0
2024-01-29 10:00:00,40.51,40.54,40.42,40.45,144754.0,35.9945,36.0211,35.9145,35.9411,144754.0
2024-01-29 10:05:00,40.45,40.56,40.44,40.55,157866.0,35.9411,36.0389,35.9323,36.03,157866.0
2024-01-29 10:10:00,40.55,40.55,40.44,40.46,114077.0,36.03,36.03,35.9323,35.95,114077.0
2024-01-29 10:15:00,40.46,40.52,40.44,40.45,74056.0,35.95,36.0033,35.9323,35.9411,74056.0
2024-01-29 10:20:00,40.45,40.5,40.44,40.44,70270.0,35.9411,35.9856,35.9323,35.9323,70270.0
2024-01-29 10:25:00,40.44,40.48,40.43,40.47,58010.0,35.9323,35.9678,35.9234,35.9589,58010.0
2024-01-29 10:30:00,40.46,40.47,40.41,40.45,167627.0,35.95,35.9589,35.9056,35.9411,167627.0
2024-01-29 10:35:00,40.44,40.44,40.38,40.4,82440.0,35.9323,35.9323,35.8789,35.8967,82440.0
2024-01-29 10:40:00,40.4,40.41,40.37,40.4,50873.0,35.8967,35.9056,35.8701,35.8967,50873.0
2024-01-29 10:45:00,40.4,40.42,40.34,40.36,74300.0,35.8967,35.9145,35.8434,35.8612,74300.0
2024-01-29 10:50:00,40.36,40.36,40.3,40.3,41950.0,35.8612,35.8612,35.8079,35.8079,41950.0
2024-01-29 10:55:00,40.3,40.32,40.29,40.3,48736.0,35.8079,35.8256,35.799,35.8079,48736.0
2024-01-29 11:00:00,40.31,40.32,40.29,40.31,52662.0,35.8167,35.8256,35.799,35.8167,52662.0
2024-01-29 11:05:00,40.31,40.35,40.3,40.34,62469.0,35.8167,35.8523,35.8079,35.8434,62469.0
2024-01-29 11:10:00,40.34,40.37,40.31,40.37,38126.0,35.8434,35.8701,35.8167,35.8701,38126.0
2024-01-29 11:15:00,40.37,40.38,40.36,40.38,36279.0,35.8701,35.8789,35.8612,35.8789,36279.0
2024-01-29 11:20:00,40.38,40.41,40.37,40.41,65657.0,35.8789,35.9056,35.8701,35.9056,65657.0
2024-01-29 11:25:00,40.4,40.42,40.35,40.36,66401.0,35.8967,35.9145,35.8523,35.8612,66401.0
2024-01-29 11:30:00,40.36,40.37,40.34,40.35,45769.0,35.8612,35.8701,35.8434,35.8523,45769.0
2024-01-29 11:35:00,40.36,40.38,40.32,40.34,43664.0,35.8612,35.8789,35.8256,35.8434,43664.0
2024-01-29 11:40:00,40.33,40.38,40.33,40.36,55419.0,35.8345,35.8789,35.8345,35.8612,55419.0
2024-01-29 11:45:00,40.36,40.38,40.34,40.36,62569.0,35.8612,35.8789,35.8434,35.8612,62569.0
2024-01-29 11:50:00,40.35,40.36,40.32,40.32,43746.0,35.8523,35.8612,35.8256,35.8256,43746.0
2024-01-29 11:55:00,40.32,40.33,40.3,40.31,47714.0,35.8256,35.8345,35.8079,35.8167,47714.0
2024-01-29 12:00:00,40.31,40.31,40.28,40.29,32628.0,35.8167,35.8167,35.7901,35.799,32628.0
2024-01-29 12:05:00,40.28,40.31,40.28,40.3,31687.0,35.7901,35.8167,35.7901,35.8079,31687.0
2024-01-29 12:10:00,40.3,40.31,40.27,40.29,30124.0,35.8079,35.8167,35.7812,35.799,30124.0
2024-01-29 12:15:00,40.29,40.3,40.26,40.29,38990.0,35.799,35.8079,35.7723,35.799,38990.0
2024-01-29 12:20:00,40.3,40.32,40.28,40.29,46582.0,35.8079,35.8256,35.7901,35.799,46582.0
2024-01-29 12:25:00,40.28,40.31,40.28,40.29,49880.0,35.7901,35.8167,35.7901,35.799,49880.0
2024-01-29 12:30:00,40.29,40.35,40.28,40.34,55350.0,35.799,35.8523,35.7901,35.8434,55350.0
2024-01-29 12:35:00,40.34,40.38,40.34,40.37,35594.0,35.8434,35.8789,35.8434,35.8701,35594.0
2024-01-29 12:40:00,40.37,40.38,40.35,40.38,35572.0,35.8701,35.8789,35.8523,35.8789,35572.0
2024-01-29 12:45:00,40.38,40.4,40.37,40.39,79568.0,35.8789,35.8967,35.8701,35.8878,79568.0
2024-01-29 12:50:00,40.38,40.42,40.37,40.41,92710.0,35.8789,35.9145,35.8701,35.9056,92710.0
2024-01-29 12:55:00,40.4,40.43,40.4,40.41,39480.0,35.8967,35.9234,35.8967,35.9056,39480.0
2024-01-29 13:00:00,40.41,40.43,40.39,40.41,52454.0,35.9056,35.9234,35.8878,35.9056,52454.0
2024-01-29 13:05:00,40.42,40.44,40.4,40.4,69869.0,35.9145,35.9323,35.8967,35.8967,69869.0
2024-01-29 13:10:00,40.4,40.41,40.38,40.4,46367.0,35.8967,35.9056,35.8789,35.8967,46367.0
2024-01-29 13:15:00,40.4,40.41,40.38,40.4,33279.0,35.8967,35.9056,35.8789,35.8967,33279.0
2024-01-29 13:20:00,40.4,40.44,40.39,40.44,27869.0,35.8967,35.9323,35.8878,35.9323,27869.0
2024-01-29 13:25:00,40.44,40.45,40.43,40.43,40371.0,35.9323,35.9411,35.9234,35.9234,40371.0
2024-01-29 13:30:00,40.44,40.44,40.39,40.39,78291.0,35.9323,35.9323,35.8878,35.8878,78291.0
2024-01-29 13:35:00,40.39,40.43,40.39,40.41,60734.0,35.8878,35.9234,35.8878,35.9056,60734.0
2024-01-29 13:40:00,40.42,40.45,40.41,40.45,75694.0,35.9145,35.9411,35.9056,35.9411,75694.0
2024-01-29 13:45:00,40.45,40.45,40.42,40.44,30573.0,35.9411,35.9411,35.9145,35.9323,30573.0
2024-01-29 13:50:00,40.45,40.46,40.42,40.43,66690.0,35.9411,35.95,35.9145,35.9234,66690.0
2024-01-29 13:55:00,40.44,40.45,40.42,40.42,25177.0,35.9323,35.9411,35.9145,35.9145,25177.0
2024-01-29 14:00:00,40.42,40.44,40.41,40.42,26403.0,35.9145,35.9323,35.9056,35.9145,26403.0
2024-01-29 14:05:00,40.42,40.44,40.41,40.42,50591.0,35.9145,35.9323,35.9056,35.9145,50591.0
2024-01-29 14:10:00,40.42,40.44,40.4,40.41,36764.0,35.9145,35.9323,35.8967,35.9056,36764.0
2024-01-29 14:15:00,40.4,40.41,40.38,40.39,79096.0,35.8967,35.9056,35.8789,35.8878,79096.0
2024-01-29 14:20:00,40.39,40.41,40.38,40.41,45171.0,35.8878,35.9056,35.8789,35.9056,45171.0
2024-01-29 14:25:00,40.41,40.41,40.39,40.41,29086.0,35.9056,35.9056,35.8878,35.9056,29086.0
2024-01-29 14:30:00,40.41,40.42,40.39,40.4,31291.0,35.9056,35.9145,35.8878,35.8967,31291.0
2024-01-29 14:35:00,40.4,40.4,40.38,40.39,26109.0,35.8967,35.8967,35.8789,35.8878,26109.0
2024-01-29 14:40:00,40.38,40.39,40.36,40.37,47283.0,35.8789,35.8878,35.8612,35.8701,47283.0
2024-01-29 14:45:00,40.38,40.39,40.36,40.37,40673.0,35.8789,35.8878,35.8612,35.8701,40673.0
2024-01-29 14:50:00,40.37,40.41,40.36,40.39,63896.0,35.8701,35.9056,35.8612,35.8878,63896.0
2024-01-29 14:55:00,40.38,40.41,40.38,40.39,33468.0,35.8789,35.9056,35.8789,35.8878,33468.0
2024-01-29 15:00:00,40.39,40.44,40.39,40.43,36991.0,35.8878,35.9323,35.8878,35.9234,36991.0
2024-01-29 15:05:00,40.43,40.46,40.41,40.43,78807.0,35.9234,35.95,35.9056,35.9234,78807.0
2024-01-29 15:10:00,40.43,40.47,40.42,40.46,48832.0,35.9234,35.9589,35.9145,35.95,48832.0
2024-01-29 15:15:00,40.45,40.53,40.44,40.51,108505.0,35.9411,36.0122,35.9323,35.9945,108505.0
2024-01-29 15:20:00,40.52,40.55,40.52,40.54,89769.0,36.0033,36.03,36.0033,36.0211,89769.0
2024-01-29 15:25:00,40.54,40.56,40.49,40.49,130831.0,36.0211,36.0389,35.9767,35.9767,130831.0
2024-01-29 15:30:00,40.49,40.51,40.48,40.48,60774.0,35.9767,35.9945,35.9678,35.9678,60774.0
2024-01-29 15:35:00,40.48,40.5,40.46,40.48,71711.0,35.9678,35.9856,35.95,35.9678,71711.0
2024-01-29 15:40:00,40.47,40.48,40.46,40.47,77450.0,35.9589,35.9678,35.95,35.9589,77450.0
2024-01-29 15:45:00,40.47,40.47,40.43,40.43,123299.0,35.9589,35.9589,35.9234,35.9234,123299.0
2024-01-29 15:50:00,40.43,40.45,40.41,40.43,182614.0,35.9234,35.9411,35.9056,35.9234,182614.0
2024-01-29 15:55:00,40.42,40.55,40.42,40.53,381845.0,35.9145,36.03,35.9145,36.0122,381845.0
2024-01-30 09:30:00,40.5,40.52,40.35,40.45,216393.0,35.9856,36.0033,35.8523,35.9411,216393.0
2024-01-30 09:35:00,40.45,40.47,40.3,40.37,101242.0,35.9411,35.9589,35.8079,35.8701,101242.0
2024-01-30 09:40:00,40.36,40.37,40.29,40.3,102911.0,35.8612,35.8701,35.799,35.8079,102911.0
2024-01-30 09:45:00,40.3,40.4,40.28,40.34,84020.0,35.8079,35.8967,35.7901,35.8434,84020.0
2024-01-30 09:50:00,40.34,40.37,40.31,40.34,47938.0,35.8434,35.8701,35.8167,35.8434,47938.0
2024-01-30 09:55:00,40.34,40.36,40.33,40.34,68606.0,35.8434,35.8612,35.8345,35.8434,68606.0
2024-01-30 10:00:00,40.33,40.34,40.22,40.24,120754.0,35.8345,35.8434,35.7368,35.7546,120754.0
2024-01-30 10:05:00,40.25,40.31,40.25,40.31,68656.0,35.7634,35.8167,35.7634,35.8167,68656.0
2024-01-30 10:10:00,40.31,40.34,40.29,40.3,48129.0,35.8167,35.8434,35.799,35.8079,48129.0
2024-01-30 10:15:00,40.3,40.35,40.28,40.33,35910.0,35.8079,35.8523,35.7901,35.8345,35910.0
2024-01-30 10:20:00,40.32,40.33,40.27,40.29,37308.0,35.8256,35.8345,35.7812,35.799,37308.0
2024-01-30 10:25:00,40.29,40.31,40.28,40.29,24349.0,35.799,35.8167,35.7901,35.799,24349.0
2024-01-30 10:30:00,40.29,40.3,40.27,40.3,38551.0,35.799,35.8079,35.7812,35.8079,38551.0
2024-01-30 10:35:00,40.3,40.31,40.28,40.28,54565.0,35.8079,35.8167,35.7901,35.7901,54565.0
2024-01-30 10:40:00,40.29,40.33,40.28,40.32,37917.0,35.799,35.8345,35.7901,35.8256,37917.0
2024-01-30 10:45:00,40.32,40.37,40.31,40.36,40346.0,35.8256,35.8701,35.8167,35.8612,40346.0
2024-01-30 10:50:00,40.35,40.37,40.34,40.37,39947.0,35.8523,35.8701,35.8434,35.8701,39947.0
2024-01-30 10:55:00,40.37,40.38,40.32,40.33,37153.0,35.8701,35.8789,35.8256,35.8345,37153.0
2024-01-30 11:00:00,40.33,40.37,40.32,40.36,30330.0,35.8345,35.8701,35.8256,35.8612,30330.0
2024-01-30 11:05:00,40.36,40.37,40.35,40.36,23902.0,35.8612,35.8701,35.8523,35.8612,23902.0
2024-01-30 11:10:00,40.36,40.37,40.35,40.36,42538.0,35.8612,35.8701,35.8523,35.8612,42538.0
2024-01-30 11:15:00,40.36,40.38,40.36,40.37,67161.0,35.8612,35.8789,35.8612,35.8701,67161.0
2024-01-30 11:20:00,40.37,40.4,40.36,40.4,55907.0,35.8701,35.8967,35.8612,35.8967,55907.0
2024-01-30 11:25:00,40.4,40.41,40.35,40.35,38033.0,35.8967,35.9056,35.8523,35.8523,38033.0
2024-01-30 11:30:00,40.36,40.38,40.35,40.35,32856.0,35.8612,35.8789,35.8523,35.8523,32856.0
2024-01-30 11:35:00,40.36,40.4,40.35,40.39,30424.0,35.8612,35.8967,35.8523,35.8878,30424.0
2024-01-30 11:40:00,40.4,40.41,40.38,40.38,65294.0,35.8967,35.9056,35.8789,35.8789,65294.0
2024-01-30 11:45:00,40.38,40.39,40.36,40.37,34641.0,35.8789,35.8878,35.8612,35.8701,34641.0
2024-01-30 11:50:00,40.37,40.39,40.36,40.39,60361.0,35.8701,35.8878,35.8612,35.8878,60361.0
2024-01-30 11:55:00,40.39,40.41,40.37,40.38,40087.0,35.8878,35.9056,35.8701,35.8789,40087.0
2024-01-30 12:00:00,40.37,40.38,40.36,40.37,27399.0,35.8701,35.8789,35.8612,35.8701,27399.0
2024-01-30 12:05:00,40.37,40.38,40.34,40.37,65488.0,35.8701,35.8789,35.8434,35.8701,65488.0
2024-01-30 12:10:00,40.37,40.4,40.36,40.39,81062.0,35.8701,35.8967,35.8612,35.8878,81062.0
2024-01-30 12:15:00,40.38,40.41,40.37,40.41,28302.0,35.8789,35.9056,35.8701,35.9056,28302.0
2024-01-30 12:20:00,40.4,40.46,40.4,40.45,82040.0,35.8967,35.95,35.8967,35.9411,82040.0
2024-01-30 12:25:00,40.45,40.49,40.44,40.48,97730.0,35.9411,35.9767,35.9323,35.9678,97730.0
2024-01-30 12:30:00,40.48,40.52,40.47,40.48,95835.0,35.9678,36.0033,35.9589,35.9678,95835.0
2024-01-30 12:35:00,40.48,40.48,40.43,40.44,24338.0,35.9678,35.9678,35.9234,35.9323,24338.0
2024-01-30 12:40:00,40.43,40.44,40.41,40.41,22693.0,35.9234,35.9323,35.9056,35.9056,22693.0
2024-01-30 12:45:00,40.41,40.43,40.41,40.41,32608.0,35.9056,35.9234,35.9056,35.9056,32608.0
2024-01-30 12:50:00,40.41,40.46,40.4,40.46,27817.0,35.9056,35.95,35.8967,35.95,27817.0
2024-01-30 12:55:00,40.46,40.47,40.42,40.44,59978.0,35.95,35.9589,35.9145,35.9323,59978.0
2024-01-30 13:00:00,40.45,40.47,40.43,40.45,33778.0,35.9411,35.9589,35.9234,35.9411,33778.0
2024-01-30 13:05:00,40.45,40.46,40.43,40.45,21653.0,35.9411,35.95,35.9234,35.9411,21653.0
2024-01-30 13:10:00,40.45,40.46,40.43,40.46,46718.0,35.9411,35.95,35.9234,35.95,46718.0
2024-01-30 13:15:00,40.46,40.47,40.45,40.47,38651.0,35.95,35.9589,35.9411,35.9589,38651.0
2024-01-30 13:20:00,40.47,40.49,40.45,40.47,65197.0,35.9589,35.9767,35.9411,35.9589,65197.0
2024-01-30 13:25:00,40.47,40.48,40.46,40.48,43276.0,35.9589,35.9678,35.95,35.9678,43276.0
2024-01-30 13:30:00,40.48,40.49,40.45,40.46,82272.0,35.9678,35.9767,35.9411,35.95,82272.0
2024-01-30 13:35:00,40.46,40.46,40.41,40.41,46412.0,35.95,35.95,35.9056,35.9056,46412.0
2024-01-30 13:40:00,40.42,40.45,40.41,40.43,89929.0,35.9145,35.9411,35.9056,35.9234,89929.0
2024-01-30 13:45:00,40.43,40.46,40.42,40.44,35811.0,35.9234,35.95,35.9145,35.9323,35811.0
2024-01-30 13:50:00,40.44,40.47,40.44,40.44,43684.0,35.9323,35.9589,35.9323,35.9323,43684.0
2024-01-30 13:55:00,40.45,40.48,40.45,40.48,34775.0,35.9411,35.9678,35.9411,35.9678,34775.0
2024-01-30 14:00:00,40.48,40.53,40.47,40.52,52062.0,35.9678,36.0122,35.9589,36.0033,52062.0
2024-01-30 14:05:00,40.51,40.55,40.51,40.55,53110.0,35.9945,36.03,35.9945,36.03,53110.0
2024-01-30 14:10:00,40.55,40.57,40.54,40.55,52020.0,36.03,36.0478,36.0211,36.03,52020.0
2024-01-30 14:15:00,40.55,40.57,40.54,40.55,53382.0,36.03,36.0478,36.0211,36.03,53382.0
2024-01-30 14:20:00,40.55,40.56,40.53,40.54,44062.0,36.03,36.0389,36.0122,36.0211,44062.0
2024-01-30 14:25:00,40.54,40.55,40.52,40.55,42055.0,36.0211,36.03,36.0033,36.03,42055.0
2024-01-30 14:30:00,40.54,40.55,40.52,40.55,46524.0,36.0211,36.03,36.0033,36.03,46524.0
2024-01-30 14:35:00,40.54,40.55,40.52,40.52,50719.0,36.0211,36.03,36.0033,36.0033,50719.0
2024-01-30 14:40:00,40.52,40.55,40.52,40.54,53775.0,36.0033,36.03,36.0033,36.0211,53775.0
2024-01-30 14:45:00,40.54,40.54,40.5,40.5,32030.0,36.0211,36.0211,35.9856,35.9856,32030.0
2024-01-30 14:50:00,40.51,40.53,40.5,40.52,32041.0,35.9945,36.0122,35.9856,36.0033,32041.0
2024-01-30 14:55:00,40.52,40.53,40.51,40.52,36086.0,36.0033,36.0122,35.9945,36.0033,36086.0
2024-01-30 15:00:00,40.52,40.53,40.49,40.49,24949.0,36.0033,36.0122,35.9767,35.9767,24949.0
2024-01-30 15:05:00,40.5,40.51,40.47,40.48,55169.0,35.9856,35.9945,35.9589,35.9678,55169.0
2024-01-30 15:10:00,40.48,40.51,40.46,40.51,53933.0,35.9678,35.9945,35.95,35.9945,53933.0
2024-01-30 15:15:00,40.51,40.51,40.47,40.48,39766.0,35.9945,35.9945,35.9589,35.9678,39766.0
2024-01-30 15:20:00,40.48,40.48,40.45,40.46,56852.0,35.9678,35.9678,35.9411,35.95,56852.0
2024-01-30 15:25:00,40.46,40.48,40.45,40.46,65667.0,35.95,35.9678,35.9411,35.95,65667.0
2024-01-30 15:30:00,40.46,40.47,40.43,40.47,57706.0,35.95,35.9589,35.9234,35.9589,57706.0
2024-01-30 15:35:00,40.47,40.47,40.44,40.46,63858.0,35.9589,35.9589,35.9323,35.95,63858.0
2024-01-30 15:40:00,40.46,40.46,40.43,40.43,66949.0,35.95,35.95,35.9234,35.9234,66949.0
2024-01-30 15:45:00,40.43,40.47,40.43,40.45,129454.0,35.9234,35.9589,35.9234,35.9411,129454.0
2024-01-30 15:50:00,40.44,40.47,40.42,40.46,122261.0,35.9323,35.9589,35.9145,35.95,122261.0
2024-01-30 15:55:00,40.46,40.49,40.44,40.45,354378.0,35.95,35.9767,35.9323,35.9411,354378.0
2024-01-31 09:30:00,40.5,40.57,40.36,40.39,253628.0,35.9856,36.0478,35.8612,35.8878,253628.0
2024-01-31 09:35:00,40.39,40.5,40.33,40.47,218427.0,35.8878,35.9856,35.8345,35.9589,218427.0
2024-01-31 09:40:00,40.47,40.62,40.47,40.58,144865.0,35.9589,36.0922,35.9589,36.0567,144865.0
2024-01-31 09:45:00,40.58,40.59,40.41,40.45,128466.0,36.0567,36.0655,35.9056,35.9411,128466.0
2024-01-31 09:50:00,40.45,40.46,40.38,40.39,125411.0,35.9411,35.95,35.8789,35.8878,125411.0
2024-01-31 09:55:00,40.39,40.44,40.38,40.43,85042.0,35.8878,35.9323,35.8789,35.9234,85042.0
2024-01-31 10:00:00,40.43,40.44,40.31,40.34,72194.0,35.9234,35.9323,35.8167,35.8434,72194.0
2024-01-31 10:05:00,40.34,40.37,40.32,40.34,74033.0,35.8434,35.8701,35.8256,35.8434,74033.0
2024-01-31 10:10:00,40.34,40.38,40.33,40.36,56362.0,35.8434,35.8789,35.8345,35.8612,56362.0
2024-01-31 10:15:00,40.37,40.39,40.35,40.39,63630.0,35.8701,35.8878,35.8523,35.8878,63630.0
2024-01-31 10:20:00,40.39,40.41,40.36,40.37,53976.0,35.8878,35.9056,35.8612,35.8701,53976.0
2024-01-31 10:25:00,40.37,40.45,40.36,40.45,46769.0,35.8701,35.9411,35.8612,35.9411,46769.0
2024-01-31 10:30:00,40.45,40.54,40.45,40.52,72426.0,35.9411,36.0211,35.9411,36.0033,72426.0
2024-01-31 10:35:00,40.52,40.55,40.5,40.51,74887.0,36.0033,36.03,35.9856,35.9945,74887.0
2024-01-31 10:40:00,40.52,40.54,40.48,40.51,41581.0,36.0033,36.0211,35.9678,35.9945,41581.0
2024-01-31 10:45:00,40.51,40.55,40.5,40.55,72753.0,35.9945,36.03,35.9856,36.03,72753.0
2024-01-31 10:50:00,40.55,40.55,40.46,40.48,63959.0,36.03,36.03,35.95,35.9678,63959.0
2024-01-31 10:55:00,40.48,40.52,40.46,40.47,48269.0,35.9678,36.0033,35.95,35.9589,48269.0
2024-01-31 11:00:00,40.46,40.47,40.42,40.43,57052.0,35.95,35.9589,35.9145,35.9234,57052.0
2024-01-31 11:05:00,40.43,40.47,40.42,40.46,37719.0,35.9234,35.9589,35.9145,35.95,37719.0
2024-01-31 11:10:00,40.46,40.48,40.43,40.45,31268.0,35.95,35.9678,35.9234,35.9411,31268.0
2024-01-31 11:15:00,40.45,40.49,40.44,40.46,100824.0,35.9411,35.9767,35.9323,35.95,100824.0
2024-01-31 11:20:00,40.47,40.49,40.45,40.47,67022.0,35.9589,35.9767,35.9411,35.9589,67022.0
2024-01-31 11:25:00,40.46,40.48,40.45,40.47,94862.0,35.95,35.9678,35.9411,35.9589,94862.0
2024-01-31 11:30:00,40.47,40.49,40.44,40.46,94309.0,35.9589,35.9767,35.9323,35.95,94309.0
2024-01-31 11:35:00,40.46,40.46,40.4,40.41,95248.0,35.95,35.95,35.8967,35.9056,95248.0
2024-01-31 11:40:00,40.41,40.41,40.37,40.4,50589.0,35.9056,35.9056,35.8701,35.8967,50589.0
2024-01-31 11:45:00,40.4,40.42,40.38,40.42,56356.0,35.8967,35.9145,35.8789,35.9145,56356.0
2024-01-31 11:50:00,40.42,40.45,40.41,40.42,65025.0,35.9145,35.9411,35.9056,35.9145,65025.0
2024-01-31 11:55:00,40.42,40.43,40.41,40.43,40260.0,35.9145,35.9234,35.9056,35.9234,40260.0
2024-01-31 12:00:00,40.42,40.45,40.42,40.43,46694.0,35.9145,35.9411,35.9145,35.9234,46694.0
2024-01-31 12:05:00,40.43,40.46,40.42,40.45,27742.0,35.9234,35.95,35.9145,35.9411,27742.0
2024-01-31 12:10:00,40.45,40.46,40.43,40.44,36090.0,35.9411,35.95,35.9234,35.9323,36090.0
2024-01-31 12:15:00,40.43,40.47,40.43,40.47,41086.0,35.9234,35.9589,35.9234,35.9589,41086.0
2024-01-31 12:20:00,40.47,40.47,40.43,40.44,45710.0,35.9589,35.9589,35.9234,35.9323,45710.0
2024-01-31 12:25:00,40.44,40.46,40.44,40.45,39873.0,35.9323,35.95,35.9323,35.9411,39873.0
2024-01-31 12:30:00,40.45,40.45,40.41,40.43,49839.0,35.9411,35.9411,35.9056,35.9234,49839.0
2024-01-31 12:35:00,40.43,40.45,40.38,40.39,74379.0,35.9234,35.9411,35.8789,35.8878,74379.0
2024-01-31 12:40:00,40.39,40.43,40.38,40.42,40703.0,35.8878,35.9234,35.8789,35.9145,40703.0
2024-01-31 12:45:00,40.42,40.44,40.4,40.44,44431.0,35.9145,35.9323,35.8967,35.9323,44431.0
2024-01-31 12:50:00,40.43,40.45,40.42,40.43,37003.0,35.9234,35.9411,35.9145,35.9234,37003.0
2024-01-31 12:55:00,40.43,40.47,40.42,40.45,61296.0,35.9234,35.9589,35.9145,35.9411,61296.0
2024-01-31 13:00:00,40.46,40.48,40.43,40.45,58486.0,35.95,35.9678,35.9234,35.9411,58486.0
2024-01-31 13:05:00,40.45,40.46,40.39,40.41,251098.0,35.9411,35.95,35.8878,35.9056,251098.0
2024-01-31 13:10:00,40.41,40.41,40.37,40.4,43135.0,35.9056,35.9056,35.8701,35.8967,43135.0
2024-01-31 13:15:00,40.4,40.4,40.35,40.36,63252.0,35.8967,35.8967,35.8523,35.8612,63252.0
2024-01-31 13:20:00,40.37,40.37,40.3,40.33,104550.0,35.8701,35.8701,35.8079,35.8345,104550.0
2024-01-31 13:25:00,40.33,40.36,40.33,40.34,42209.0,35.8345,35.8612,35.8345,35.8434,42209.0
2024-01-31 13:30:00,40.34,40.36,40.32,40.32,44281.0,35.8434,35.8612,35.8256,35.8256,44281.0
2024-01-31 13:35:00,40.33,40.35,40.31,40.34,46417.0,35.8345,35.8523,35.8167,35.8434,46417.0
2024-01-31 13:40:00,40.34,40.36,40.33,40.36,41733.0,35.8434,35.8612,35.8345,35.8612,41733.0
2024-01-31 13:45:00,40.36,40.38,40.34,40.38,78929.0,35.8612,35.8789,35.8434,35.8789,78929.0
2024-01-31 13:50:00,40.37,40.39,40.36,40.36,48618.0,35.8701,35.8878,35.8612,35.8612,48618.0
2024-01-31 13:55:00,40.37,40.41,40.36,40.39,67231.0,35.8701,35.9056,35.8612,35.8878,67231.0
2024-01-31 14:00:00,40.39,40.42,40.33,40.36,153327.0,35.8878,35.9145,35.8345,35.8612,153327.0
2024-01-31 14:05:00,40.35,40.4,40.34,40.37,66219.0,35.8523,35.8967,35.8434,35.8701,66219.0
2024-01-31 14:10:00,40.37,40.39,40.34,40.37,77297.0,35.8701,35.8878,35.8434,35.8701,77297.0
2024-01-31 14:15:00,40.37,40.39,40.35,40.37,82824.0,35.8701,35.8878,35.8523,35.8701,82824.0
2024-01-31 14:20:00,40.37,40.37,40.31,40.33,116471.0,35.8701,35.8701,35.8167,35.8345,116471.0
2024-01-31 14:25:00,40.32,40.35,40.31,40.32,52063.0,35.8256,35.8523,35.8167,35.8256,52063.0
2024-01-31 14:30:00,40.32,40.36,40.31,40.33,48722.0,35.8256,35.8612,35.8167,35.8345,48722.0
2024-01-31 14:35:00,40.33,40.38,40.32,40.38,73291.0,35.8345,35.8789,35.8256,35.8789,73291.0
2024-01-31 14:40:00,40.38,40.42,40.36,40.36,206896.0,35.8789,35.9145,35.8612,35.8612,206896.0
2024-01-31 14:45:00,40.36,40.4,40.3,40.31,93306.0,35.8612,35.8967,35.8079,35.8167,93306.0
2024-01-31 14:50:00,40.3,40.31,40.21,40.22,112036.0,35.8079,35.8167,35.7279,35.7368,112036.0
2024-01-31 14:55:00,40.22,40.24,40.17,40.18,183697.0,35.7368,35.7546,35.6924,35.7012,183697.0
2024-01-31 15:00:00,40.17,40.18,40.11,40.12,142088.0,35.6924,35.7012,35.639,35.6479,142088.0
2024-01-31 15:05:00,40.12,40.16,40.09,40.16,125590.0,35.6479,35.6835,35.6213,35.6835,125590.0
2024-01-31 15:10:00,40.16,40.2,40.13,40.17,50670.0,35.6835,35.719,35.6568,35.6924,50670.0
2024-01-31 15:15:00,40.16,40.22,40.15,40.15,100637.0,35.6835,35.7368,35.6746,35.6746,100637.0
2024-01-31 15:20:00,40.16,40.16,40.12,40.14,111860.0,35.6835,35.6835,35.6479,35.6657,111860.0
2024-01-31 15:25:00,40.14,40.14,40.08,40.1,307935.0,35.6657,35.6657,35.6124,35.6302,307935.0
2024-01-31 15:30:00,40.11,40.16,40.09,40.12,102900.0,35.639,35.6835,35.6213,35.6479,102900.0
2024-01-31 15:35:00,40.12,40.16,40.09,40.14,151091.0,35.6479,35.6835,35.6213,35.6657,151091.0
2024-01-31 15:40:00,40.13,40.15,40.11,40.14,154231.0,35.6568,35.6746,35.639,35.6657,154231.0
2024-01-31 15:45:00,40.14,40.19,40.13,40.16,191584.0,35.6657,35.7101,35.6568,35.6835,191584.0
2024-01-31 15:50:00,40.15,40.18,40.11,40.15,376162.0,35.6746,35.7012,35.639,35.6746,376162.0
2024-01-31 15:55:00,40.15,40.16,40.07,40.12,1276065.0,35.6746,35.6835,35.6035,35.6479,1276065.0
2024-02-01 09:30:00,40.6,40.85,40.36,40.58,718434.0,36.0744,36.2966,35.8612,36.0567,718434.0
2024-02-01 09:35:00,40.58,40.98,40.45,40.98,432977.0,36.0567,36.4121,35.9411,36.4121,432977.0
2024-02-01 09:40:00,40.97,40.99,40.76,40.84,510785.0,36.4032,36.421,36.2166,36.2877,510785.0
2024-02-01 09:45:00,40.84,41.18,40.84,41.08,530439.0,36.2877,36.5898,36.2877,36.5009,530439.0
2024-02-01 09:50:00,41.09,41.15,40.92,40.99,392063.0,36.5098,36.5631,36.3588,36.421,392063.0
2024-02-01 09:55:00,41.0,41.09,40.98,41.03,293278.0,36.4298,36.5098,36.4121,36.4565,293278.0
2024-02-01 10:00:00,41.02,41.05,40.87,40.95,233435.0,36.4476,36.4743,36.3143,36.3854,233435.0
2024-02-01 10:05:00,40.95,41.04,40.95,41.02,226240.0,36.3854,36.4654,36.3854,36.4476,226240.0
2024-02-01 10:10:00,41.01,41.12,41.01,41.08,461253.0,36.4387,36.5365,36.4387,36.5009,461253.0
2024-02-01 10:15:00,41.07,41.35,41.07,41.32,410773.0,36.492,36.7408,36.492,36.7142,410773.0
2024-02-01 10:20:00,41.32,41.36,41.22,41.23,356662.0,36.7142,36.7497,36.6253,36.6342,356662.0
2024-02-01 10:25:00,41.23,41.47,41.23,41.42,286412.0,36.6342,36.8474,36.6342,36.803,286412.0
2024-02-01 10:30:00,41.43,41.43,41.33,41.4,286845.0,36.8119,36.8119,36.7231,36.7852,286845.0
2024-02-01 10:35:00,41.39,41.46,41.38,41.46,256854.0,36.7764,36.8386,36.7675,36.8386,256854.0
2024-02-01 10:40:00,41.47,41.49,41.22,41.25,216692.0,36.8474,36.8652,36.6253,36.652,216692.0
2024-02-01 10:45:00,41.24,41.28,41.15,41.23,206295.0,36.6431,36.6786,36.5631,36.6342,206295.0
2024-02-01 10:50:00,41.22,41.23,41.13,41.15,119654.0,36.6253,36.6342,36.5453,36.5631,119654.0
2024-02-01 10:55:00,41.15,41.15,40.95,40.97,144463.0,36.5631,36.5631,36.3854,36.4032,144463.0
2024-02-01 11:00:00,40.96,40.99,40.86,40.91,157187.0,36.3943,36.421,36.3054,36.3499,157187.0
2024-02-01 11:05:00,40.91,40.98,40.7,40.74,215175.0,36.3499,36.4121,36.1633,36.1988,215175.0
2024-02-01 11:10:00,40.74,40.8,40.67,40.8,125030.0,36.1988,36.2521,36.1366,36.2521,125030.0
2024-02-01 11:15:00,40.79,40.83,40.77,40.8,227486.0,36.2432,36.2788,36.2255,36.2521,227486.0
2024-02-01 11:20:00,40.8,40.98,40.79,40.96,138040.0,36.2521,36.4121,36.2432,36.3943,138040.0
2024-02-01 11:25:00,40.97,41.3,40.96,41.18,161460.0,36.4032,36.6964,36.3943,36.5898,161460.0
2024-02-01 11:30:00,41.18,41.18,41.11,41.11,131154.0,36.5898,36.5898,36.5276,36.5276,131154.0
2024-02-01 11:35:00,41.11,41.25,41.09,41.23,183887.0,36.5276,36.652,36.5098,36.6342,183887.0
2024-02-01 11:40:00,41.23,41.38,41.23,41.37,142324.0,36.6342,36.7675,36.6342,36.7586,142324.0
2024-02-01 11:45:00,41.37,41.41,41.31,41.36,189343.0,36.7586,36.7941,36.7053,36.7497,189343.0
2024-02-01 11:50:00,41.36,41.36,41.21,41.3,113277.0,36.7497,36.7497,36.6164,36.6964,113277.0
2024-02-01 11:55:00,41.3,41.39,41.27,41.37,116890.0,36.6964,36.7764,36.6697,36.7586,116890.0
2024-02-01 12:00:00,41.37,41.43,41.36,41.41,184406.0,36.7586,36.8119,36.7497,36.7941,184406.0
2024-02-01 12:05:00,41.4,41.45,41.39,41.42,118356.0,36.7852,36.8297,36.7764,36.803,118356.0
2024-02-01 12:10:00,41.43,41.46,41.31,41.33,101834.0,36.8119,36.8386,36.7053,36.7231,101834.0
2024-02-01 12:15:00,41.33,41.38,41.32,41.38,60684.0,36.7231,36.7675,36.7142,36.7675,60684.0
2024-02-01 12:20:00,41.38,41.46,41.34,41.46,63903.0,36.7675,36.8386,36.7319,36.8386,63903.0
2024-02-01 12:25:00,41.46,41.49,41.43,41.45,144765.0,36.8386,36.8652,36.8119,36.8297,144765.0
2024-02-01 12:30:00,41.46,41.46,41.4,41.41,63842.0,36.8386,36.8386,36.7852,36.7941,63842.0
2024-02-01 12:35:00,41.41,41.42,41.36,41.38,62075.0,36.7941,36.803,36.7497,36.7675,62075.0
2024-02-01 12:40:00,41.37,41.37,41.22,41.26,82127.0,36.7586,36.7586,36.6253,36.6609,82127.0
2024-02-01 12:45:00,41.26,41.35,41.24,41.35,49129.0,36.6609,36.7408,36.6431,36.7408,49129.0
2024-02-01 12:50:00,41.34,41.46,41.33,41.45,67968.0,36.7319,36.8386,36.7231,36.8297,67968.0
2024-02-01 12:55:00,41.45,41.46,41.35,41.35,95366.0,36.8297,36.8386,36.7408,36.7408,95366.0
2024-02-01 13:00:00,41.34,41.34,41.26,41.27,55077.0,36.7319,36.7319,36.6609,36.6697,55077.0
2024-02-01 13:05:00,41.27,41.31,41.26,41.27,44063.0,36.6697,36.7053,36.6609,36.6697,44063.0
2024-02-01 13:10:00,41.27,41.35,41.26,41.34,46519.0,36.6697,36.7408,36.6609,36.7319,46519.0
2024-02-01 13:15:00,41.34,41.35,41.3,41.33,105287.0,36.7319,36.7408,36.6964,36.7231,105287.0
2024-02-01 13:20:00,41.33,41.34,41.28,41.29,74684.0,36.7231,36.7319,36.6786,36.6875,74684.0
2024-02-01 13:25:00,41.29,41.33,41.27,41.32,41699.0,36.6875,36.7231,36.6697,36.7142,41699.0
2024-02-01 13:30:00,41.31,41.35,41.31,41.34,72212.0,36.7053,36.7408,36.7053,36.7319,72212.0
2024-02-01 13:35:00,41.34,41.36,41.28,41.29,56388.0,36.7319,36.7497,36.6786,36.6875,56388.0
2024-02-01 13:40:00,41.29,41.31,41.28,41.3,42325.0,36.6875,36.7053,36.6786,36.6964,42325.0
2024-02-01 13:45:00,41.31,41.34,41.3,41.34,57668.0,36.7053,36.7319,36.6964,36.7319,57668.0
2024-02-01 13:50:00,41.34,41.34,41.26,41.27,117817.0,36.7319,36.7319,36.6609,36.6697,117817.0
2024-02-01 13:55:00,41.27,41.34,41.24,41.34,75415.0,36.6697,36.7319,36.6431,36.7319,75415.0
2024-02-01 14:00:00,41.34,41.37,41.32,41.36,55933.0,36.7319,36.7586,36.7142,36.7497,55933.0
2024-02-01 14:05:00,41.37,41.38,41.32,41.33,57406.0,36.7586,36.7675,36.7142,36.7231,57406.0
2024-02-01 14:10:00,41.33,41.34,41.3,41.32,61100.0,36.7231,36.7319,36.6964,36.7142,61100.0
2024-02-01 14:15:00,41.32,41.34,41.29,41.29,85256.0,36.7142,36.7319,36.6875,36.6875,85256.0
2024-02-01 14:20:00,41.29,41.34,41.29,41.33,131938.0,36.6875,36.7319,36.6875,36.7231,131938.0
2024-02-01 14:25:00,41.32,41.32,41.25,41.25,91669.0,36.7142,36.7142,36.652,36.652,91669.0
2024-02-01 14:30:00,41.26,41.27,41.22,41.23,77588.0,36.6609,36.6697,36.6253,36.6342,77588.0
2024-02-01 14:35:00,41.23,41.31,41.23,41.29,85770.0,36.6342,36.7053,36.6342,36.6875,85770.0
2024-02-01 14:40:00,41.3,41.37,41.29,41.37,56666.0,36.6964,36.7586,36.6875,36.7586,56666.0
2024-02-01 14:45:00,41.37,41.42,41.36,41.4,117282.0,36.7586,36.803,36.7497,36.7852,117282.0
2024-02-01 14:50:00,41.41,41.43,41.4,41.41,69145.0,36.7941,36.8119,36.7852,36.7941,69145.0
2024-02-01 14:55:00,41.4,41.42,41.36,41.37,75261.0,36.7852,36.803,36.7497,36.7586,75261.0
2024-02-01 15:00:00,41.37,41.4,41.34,41.4,54627.0,36.7586,36.7852,36.7319,36.7852,54627.0
2024-02-01 15:05:00,41.41,41.42,41.37,41.38,60922.0,36.7941,36.803,36.7586,36.7675,60922.0
2024-02-01 15:10:00,41.38,41.41,41.34,41.34,96497.0,36.7675,36.7941,36.7319,36.7319,96497.0
2024-02-01 15:15:00,41.34,41.39,41.34,41.37,67975.0,36.7319,36.7764,36.7319,36.7586,67975.0
2024-02-01 15:20:00,41.37,41.41,41.35,41.41,146402.0,36.7586,36.7941,36.7408,36.7941,146402.0
2024-02-01 15:25:00,41.41,41.43,41.4,41.41,81494.0,36.7941,36.8119,36.7852,36.7941,81494.0
2024-02-01 15:30:00,41.41,41.52,41.41,41.48,394021.0,36.7941,36.8919,36.7941,36.8563,394021.0
2024-02-01 15:35:00,41.47,41.55,41.46,41.52,300794.0,36.8474,36.9185,36.8386,36.8919,300794.0
2024-02-01 15:40:00,41.52,41.67,41.51,41.65,466118.0,36.8919,37.0252,36.883,37.0074,466118.0
2024-02-01 15:45:00,41.65,41.67,41.56,41.57,416417.0,37.0074,37.0252,36.9274,36.9363,416417.0
2024-02-01 15:50:00,41.57,41.68,41.56,41.66,421161.0,36.9363,37.034,36.9274,37.0163,421161.0
2024-02-01 15:55:00,41.66,41.75,41.65,41.71,1246411.0,37.0163,37.0962,37.0074,37.0607,1246411.0
2024-02-02 09:30:00,41.49,41.61,41.39,41.42,348073.0,36.8652,36.9718,36.7764,36.803,348073.0
2024-02-02 09:35:00,41.42,41.5,41.31,41.34,133582.0,36.803,36.8741,36.7053,36.7319,133582.0
2024-02-02 09:40:00,41.33,41.42,41.19,41.2,185543.0,36.7231,36.803,36.5987,36.6075,185543.0
2024-02-02 09:45:00,41.19,41.21,41.06,41.06,156646.0,36.5987,36.6164,36.4831,36.4831,156646.0
2024-02-02 09:50:00,41.06,41.11,40.92,40.95,143620.0,36.4831,36.5276,36.3588,36.3854,143620.0
2024-02-02 09:55:00,40.96,41.03,40.93,41.02,99358.0,36.3943,36.4565,36.3676,36.4476,99358.0
2024-02-02 10:00:00,41.05,41.1,41.03,41.1,78770.0,36.4743,36.5187,36.4565,36.5187,78770.0
2024-02-02 10:05:00,41.1,41.12,41.01,41.03,72464.0,36.5187,36.5365,36.4387,36.4565,72464.0
2024-02-02 10:10:00,41.04,41.12,41.03,41.07,168280.0,36.4654,36.5365,36.4565,36.492,168280.0
2024-02-02 10:15:00,41.06,41.11,40.98,41.0,145069.0,36.4831,36.5276,36.4121,36.4298,145069.0
2024-02-02 10:20:00,40.99,41.08,40.95,41.08,117906.0,36.421,36.5009,36.3854,36.5009,117906.0
2024-02-02 10:25:00,41.08,41.15,41.07,41.13,86944.0,36.5009,36.5631,36.492,36.5453,86944.0
2024-02-02 10:30:00,41.13,41.15,41.07,41.15,93517.0,36.5453,36.5631,36.492,36.5631,93517.0
2024-02-02 10:35:00,41.15,41.15,41.08,41.11,65072.0,36.5631,36.5631,36.5009,36.5276,65072.0
2024-02-02 10:40:00,41.11,41.19,41.1,41.12,174475.0,36.5276,36.5987,36.5187,36.5365,174475.0
2024-02-02 10:45:00,41.12,41.16,41.07,41.09,100463.0,36.5365,36.572,36.492,36.5098,100463.0
2024-02-02 10:50:00,41.09,41.16,41.06,41.14,78943.0,36.5098,36.572,36.4831,36.5542,78943.0
2024-02-02 10:55:00,41.14,41.17,41.11,41.15,93085.0,36.5542,36.5809,36.5276,36.5631,93085.0
2024-02-02 11:00:00,41.15,41.17,41.13,41.15,61539.0,36.5631,36.5809,36.5453,36.5631,61539.0
2024-02-02 11:05:00,41.14,41.16,41.09,41.11,58419.0,36.5542,36.572,36.5098,36.5276,58419.0
2024-02-02 11:10:00,41.11,41.11,41.04,41.08,75829.0,36.5276,36.5276,36.4654,36.5009,75829.0
2024-02-02 11:15:00,41.07,41.07,40.97,40.98,165341.0,36.492,36.492,36.4032,36.4121,165341.0
2024-02-02 11:20:00,40.98,41.04,40.97,41.02,67893.0,36.4121,36.4654,36.4032,36.4476,67893.0
2024-02-02 11:25:00,41.02,41.12,41.0,41.09,99188.0,36.4476,36.5365,36.4298,36.5098,99188.0
2024-02-02 11:30:00,41.09,41.15,41.09,41.13,82424.0,36.5098,36.5631,36.5098,36.5453,82424.0
2024-02-02 11:35:00,41.13,41.18,41.11,41.16,75944.0,36.5453,36.5898,36.5276,36.572,75944.0
2024-02-02 11:40:00,41.17,41.25,41.15,41.25,54972.0,36.5809,36.652,36.5631,36.652,54972.0
2024-02-02 11:45:00,41.25,41.27,41.21,41.21,65632.0,36.652,36.6697,36.6164,36.6164,65632.0
2024-02-02 11:50:00,41.22,41.24,41.19,41.2,46325.0,36.6253,36.6431,36.5987,36.6075,46325.0
2024-02-02 11:55:00,41.2,41.2,41.16,41.18,56780.0,36.6075,36.6075,36.572,36.5898,56780.0
2024-02-02 12:00:00,41.17,41.21,41.16,41.17,55387.0,36.5809,36.6164,36.572,36.5809,55387.0
2024-02-02 12:05:00,41.18,41.23,41.17,41.21,52650.0,36.5898,36.6342,36.5809,36.6164,52650.0
2024-02-02 12:10:00,41.21,41.22,41.19,41.2,39105.0,36.6164,36.6253,36.5987,36.6075,39105.0
2024-02-02 12:15:00,41.19,41.22,41.17,41.21,39105.0,36.5987,36.6253,36.5809,36.6164,39105.0
2024-02-02 12:20:00,41.21,41.26,41.19,41.25,41880.0,36.6164,36.6609,36.5987,36.652,41880.0
2024-02-02 12:25:00,41.26,41.3,41.22,41.29,72077.0,36.6609,36.6964,36.6253,36.6875,72077.0
2024-02-02 12:30:00,41.3,41.31,41.26,41.29,106088.0,36.6964,36.7053,36.6609,36.6875,106088.0
2024-02-02 12:35:00,41.28,41.3,41.25,41.26,55698.0,36.6786,36.6964,36.652,36.6609,55698.0
2024-02-02 12:40:00,41.26,41.27,41.21,41.21,123709.0,36.6609,36.6697,36.6164,36.6164,123709.0
2024-02-02 12:45:00,41.22,41.23,41.18,41.2,61389.0,36.6253,36.6342,36.5898,36.6075,61389.0
2024-02-02 12:50:00,41.2,41.21,41.16,41.19,42865.0,36.6075,36.6164,36.572,36.5987,42865.0
2024-02-02 12:55:00,41.19,41.25,41.19,41.25,34922.0,36.5987,36.652,36.5987,36.652,34922.0
2024-02-02 13:00:00,41.25,41.28,41.24,41.25,49405.0,36.652,36.6786,36.6431,36.652,49405.0
2024-02-02 13:05:00,41.25,41.29,41.24,41.25,39318.0,36.652,36.6875,36.6431,36.652,39318.0
2024-02-02 13:10:00,41.26,41.29,41.24,41.27,53309.0,36.6609,36.6875,36.6431,36.6697,53309.0
2024-02-02 13:15:00,41.27,41.33,41.26,41.33,48655.0,36.6697,36.7231,36.6609,36.7231,48655.0
2024-02-02 13:20:00,41.32,41.37,41.32,41.36,49937.0,36.7142,36.7586,36.7142,36.7497,49937.0
2024-02-02 13:25:00,41.35,41.36,41.29,41.32,59280.0,36.7408,36.7497,36.6875,36.7142,59280.0
2024-02-02 13:30:00,41.32,41.35,41.3,41.35,41359.0,36.7142,36.7408,36.6964,36.7408,41359.0
2024-02-02 13:35:00,41.35,41.37,41.31,41.33,24918.0,36.7408,36.7586,36.7053,36.7231,24918.0
2024-02-02 13:40:00,41.34,41.36,41.33,41.34,34982.0,36.7319,36.7497,36.7231,36.7319,34982.0
2024-02-02 13:45:00,41.34,41.36,41.32,41.34,58102.0,36.7319,36.7497,36.7142,36.7319,58102.0
2024-02-02 13:50:00,41.34,41.34,41.31,41.34,34504.0,36.7319,36.7319,36.7053,36.7319,34504.0
2024-02-02 13:55:00,41.34,41.35,41.32,41.34,44530.0,36.7319,36.7408,36.7142,36.7319,44530.0
2024-02-02 14:00:00,41.34,41.41,41.33,41.4,45886.0,36.7319,36.7941,36.7231,36.7852,45886.0
2024-02-02 14:05:00,41.4,41.44,41.39,41.43,53313.0,36.7852,36.8208,36.7764,36.8119,53313.0
2024-02-02 14:10:00,41.43,41.44,41.4,41.42,57313.0,36.8119,36.8208,36.7852,36.803,57313.0
2024-02-02 14:15:00,41.42,41.42,41.37,41.37,39783.0,36.803,36.803,36.7586,36.7586,39783.0
2024-02-02 14:20:00,41.37,41.38,41.34,41.36,35254.0,36.7586,36.7675,36.7319,36.7497,35254.0
2024-02-02 14:25:00,41.37,41.37,41.33,41.35,58230.0,36.7586,36.7586,36.7231,36.7408,58230.0
2024-02-02 14:30:00,41.35,41.38,41.33,41.38,44541.0,36.7408,36.7675,36.7231,36.7675,44541.0
2024-02-02 14:35:00,41.38,41.41,41.37,41.41,42840.0,36.7675,36.7941,36.7586,36.7941,42840.0
2024-02-02 14:40:00,41.41,41.44,41.4,41.43,40650.0,36.7941,36.8208,36.7852,36.8119,40650.0
2024-02-02 14:45:00,41.43,41.44,41.38,41.41,62251.0,36.8119,36.8208,36.7675,36.7941,62251.0
2024-02-02 14:50:00,41.4,41.42,41.39,41.41,41999.0,36.7852,36.803,36.7764,36.7941,41999.0
2024-02-02 14:55:00,41.42,41.46,41.41,41.46,48452.0,36.803,36.8386,36.7941,36.8386,48452.0
2024-02-02 15:00:00,41.46,41.48,41.43,41.44,47963.0,36.8386,36.8563,36.8119,36.8208,47963.0
2024-02-02 15:05:00,41.45,41.47,41.42,41.45,85781.0,36.8297,36.8474,36.803,36.8297,85781.0
2024-02-02 15:10:00,41.44,41.47,41.43,41.44,52318.0,36.8208,36.8474,36.8119,36.8208,52318.0
2024-02-02 15:15:00,41.44,41.48,41.43,41.45,72678.0,36.8208,36.8563,36.8119,36.8297,72678.0
2024-02-02 15:20:00,41.45,41.47,41.43,41.45,85331.0,36.8297,36.8474,36.8119,36.8297,85331.0
2024-02-02 15:25:00,41.45,41.5,41.43,41.5,90692.0,36.8297,36.8741,36.8119,36.8741,90692.0
2024-02-02 15:30:00,41.5,41.51,41.45,41.46,106564.0,36.8741,36.883,36.8297,36.8386,106564.0
2024-02-02 15:35:00,41.47,41.51,41.45,41.5,136135.0,36.8474,36.883,36.8297,36.8741,136135.0
2024-02-02 15:40:00,41.51,41.51,41.47,41.5,131021.0,36.883,36.883,36.8474,36.8741,131021.0
2024-02-02 15:45:00,41.5,41.51,41.45,41.48,199478.0,36.8741,36.883,36.8297,36.8563,199478.0
2024-02-02 15:50:00,41.48,41.5,41.42,41.45,218784.0,36.8563,36.8741,36.803,36.8297,218784.0
2024-02-02 15:55:00,41.45,41.46,41.35,41.37,557358.0,36.8297,36.8386,36.7408,36.7586,557358.0
2024-02-05 09:30:00,41.22,41.29,41.05,41.09,358909.0,36.6253,36.6875,36.4743,36.5098,358909.0
2024-02-05 09:35:00,41.08,41.18,41.05,41.15,77081.0,36.5009,36.5898,36.4743,36.5631,77081.0
2024-02-05 09:40:00,41.16,41.22,41.13,41.21,88653.0,36.572,36.6253,36.5453,36.6164,88653.0
2024-02-05 09:45:00,41.22,41.29,41.17,41.2,77587.0,36.6253,36.6875,36.5809,36.6075,77587.0
2024-02-05 09:50:00,41.2,41.2,41.04,41.07,83543.0,36.6075,36.6075,36.4654,36.492,83543.0
2024-02-05 09:55:00,41.06,41.1,41.02,41.09,72204.0,36.4831,36.5187,36.4476,36.5098,72204.0
2024-02-05 10:00:00,41.08,41.1,40.94,40.95,122403.0,36.5009,36.5187,36.3765,36.3854,122403.0
2024-02-05 10:05:00,40.95,40.97,40.88,40.89,98644.0,36.3854,36.4032,36.3232,36.3321,98644.0
2024-02-05 10:10:00,40.88,40.91,40.85,40.88,69196.0,36.3232,36.3499,36.2966,36.3232,69196.0
2024-02-05 10:15:00,40.89,40.95,40.87,40.88,66490.0,36.3321,36.3854,36.3143,36.3232,66490.0
2024-02-05 10:20:00,40.88,40.89,40.82,40.82,67104.0,36.3232,36.3321,36.2699,36.2699,67104.0
2024-02-05 10:25:00,40.82,40.83,40.78,40.8,56746.0,36.2699,36.2788,36.2344,36.2521,56746.0
2024-02-05 10:30:00,40.8,40.89,40.79,40.89,59447.0,36.2521,36.3321,36.2432,36.3321,59447.0
2024-02-05 10:35:00,40.88,40.9,40.81,40.89,34024.0,36.3232,36.341,36.261,36.3321,34024.0
2024-02-05 10:40:00,40.9,40.92,40.85,40.87,55409.0,36.341,36.3588,36.2966,36.3143,55409.0
2024-02-05 10:45:00,40.87,40.9,40.85,40.86,62458.0,36.3143,36.341,36.2966,36.3054,62458.0
2024-02-05 10:50:00,40.86,40.95,40.86,40.89,54334.0,36.3054,36.3854,36.3054,36.3321,54334.0
2024-02-05 10:55:00,40.9,40.9,40.82,40.84,34550.0,36.341,36.341,36.2699,36.2877,34550.0
2024-02-05 11:00:00,40.84,40.89,40.83,40.86,50566.0,36.2877,36.3321,36.2788,36.3054,50566.0
2024-02-05 11:05:00,40.86,40.96,40.85,40.95,31323.0,36.3054,36.3943,36.2966,36.3854,31323.0
2024-02-05 11:10:00,40.95,41.05,40.93,41.03,84171.0,36.3854,36.4743,36.3676,36.4565,84171.0
2024-02-05 11:15:00,41.04,41.07,41.01,41.05,69402.0,36.4654,36.492,36.4387,36.4743,69402.0
2024-02-05 11:20:00,41.05,41.05,40.99,41.0,44182.0,36.4743,36.4743,36.421,36.4298,44182.0
2024-02-05 11:25:00,40.99,41.05,40.98,41.05,43064.0,36.421,36.4743,36.4121,36.4743,43064.0
2024-02-05 11:30:00,41.05,41.07,41.01,41.05,33515.0,36.4743,36.492,36.4387,36.4743,33515.0
2024-02-05 11:35:00,41.05,41.05,40.99,41.05,34042.0,36.4743,36.4743,36.421,36.4743,34042.0
2024-02-05 11:40:00,41.05,41.06,40.99,41.05,66117.0,36.4743,36.4831,36.421,36.4743,66117.0
2024-02-05 11:45:00,41.05,41.08,41.02,41.02,45735.0,36.4743,36.5009,36.4476,36.4476,45735.0
2024-02-05 11:50:00,41.02,41.03,41.0,41.0,32061.0,36.4476,36.4565,36.4298,36.4298,32061.0
2024-02-05 11:55:00,41.0,41.01,40.96,40.96,50971.0,36.4298,36.4387,36.3943,36.3943,50971.0
2024-02-05 12:00:00,40.96,40.97,40.89,40.9,93716.0,36.3943,36.4032,36.3321,36.341,93716.0
2024-02-05 12:05:00,40.89,40.9,40.85,40.85,24986.0,36.3321,36.341,36.2966,36.2966,24986.0
2024-02-05 12:10:00,40.86,40.89,40.85,40.87,58001.0,36.3054,36.3321,36.2966,36.3143,58001.0
2024-02-05 12:15:00,40.87,40.9,40.82,40.82,116266.0,36.3143,36.341,36.2699,36.2699,116266.0
2024-02-05 12:20:00,40.83,40.83,40.78,40.82,123462.0,36.2788,36.2788,36.2344,36.2699,123462.0
2024-02-05 12:25:00,40.82,40.82,40.77,40.8,80353.0,36.2699,36.2699,36.2255,36.2521,80353.0
2024-02-05 12:30:00,40.8,40.85,40.79,40.85,42046.0,36.2521,36.2966,36.2432,36.2966,42046.0
2024-02-05 12:35:00,40.84,40.84,40.81,40.82,37623.0,36.2877,36.2877,36.261,36.2699,37623.0
2024-02-05 12:40:00,40.82,40.86,40.81,40.85,33366.0,36.2699,36.3054,36.261,36.2966,33366.0
2024-02-05 12:45:00,40.85,40.87,40.83,40.87,45506.0,36.2966,36.3143,36.2788,36.3143,45506.0
2024-02-05 12:50:00,40.87,40.91,40.86,40.9,41637.0,36.3143,36.3499,36.3054,36.341,41637.0
2024-02-05 12:55:00,40.91,40.91,40.85,40.86,46648.0,36.3499,36.3499,36.2966,36.3054,46648.0
2024-02-05 13:00:00,40.86,40.86,40.81,40.82,44072.0,36.3054,36.3054,36.261,36.2699,44072.0
2024-02-05 13:05:00,40.83,40.84,40.81,40.83,43014.0,36.2788,36.2877,36.261,36.2788,43014.0
2024-02-05 13:10:00,40.84,40.85,40.82,40.83,52977.0,36.2877,36.2966,36.2699,36.2788,52977.0
2024-02-05 13:15:00,40.83,40.86,40.82,40.85,91225.0,36.2788,36.3054,36.2699,36.2966,91225.0
2024-02-05 13:20:00,40.85,40.86,40.82,40.84,39364.0,36.2966,36.3054,36.2699,36.2877,39364.0
2024-02-05 13:25:00,40.84,40.85,40.81,40.81,29753.0,36.2877,36.2966,36.261,36.261,29753.0
2024-02-05 13:30:00,40.82,40.83,40.79,40.83,59580.0,36.2699,36.2788,36.2432,36.2788,59580.0
2024-02-05 13:35:00,40.83,40.84,40.81,40.82,56221.0,36.2788,36.2877,36.261,36.2699,56221.0
2024-02-05 13:40:00,40.82,40.83,40.8,40.8,37056.0,36.2699,36.2788,36.2521,36.2521,37056.0
2024-02-05 13:45:00,40.8,40.83,40.8,40.8,43744.0,36.2521,36.2788,36.2521,36.2521,43744.0
2024-02-05 13:50:00,40.8,40.81,40.78,40.79,70865.0,36.2521,36.261,36.2344,36.2432,70865.0
2024-02-05 13:55:00,40.79,40.82,40.78,40.79,63905.0,36.2432,36.2699,36.2344,36.2432,63905.0
2024-02-05 14:00:00,40.78,40.82,40.78,40.79,74075.0,36.2344,36.2699,36.2344,36.2432,74075.0
2024-02-05 14:05:00,40.79,40.8,40.75,40.77,67356.0,36.2432,36.2521,36.2077,36.2255,67356.0
2024-02-05 14:10:00,40.77,40.78,40.75,40.77,28592.0,36.2255,36.2344,36.2077,36.2255,28592.0
2024-02-05 14:15:00,40.76,40.8,40.73,40.73,204588.0,36.2166,36.2521,36.1899,36.1899,204588.0
2024-02-05 14:20:00,40.73,40.8,40.71,40.8,268733.0,36.1899,36.2521,36.1722,36.2521,268733.0
2024-02-05 14:25:00,40.79,40.82,40.78,40.82,163977.0,36.2432,36.2699,36.2344,36.2699,163977.0
2024-02-05 14:30:00,40.8,40.86,40.8,40.81,109843.0,36.2521,36.3054,36.2521,36.261,109843.0
2024-02-05 14:35:00,40.82,40.84,40.8,40.82,68838.0,36.2699,36.2877,36.2521,36.2699,68838.0
2024-02-05 14:40:00,40.83,40.85,40.82,40.83,50927.0,36.2788,36.2966,36.2699,36.2788,50927.0
2024-02-05 14:45:00,40.82,40.87,40.81,40.83,76382.0,36.2699,36.3143,36.261,36.2788,76382.0
2024-02-05 14:50:00,40.83,40.85,40.82,40.85,59002.0,36.2788,36.2966,36.2699,36.2966,59002.0
2024-02-05 14:55:00,40.84,40.85,40.76,40.77,155156.0,36.2877,36.2966,36.2166,36.2255,155156.0
2024-02-05 15:00:00,40.77,40.79,40.76,40.79,106590.0,36.2255,36.2432,36.2166,36.2432,106590.0
2024-02-05 15:05:00,40.79,40.79,40.72,40.73,130888.0,36.2432,36.2432,36.181,36.1899,130888.0
2024-02-05 15:10:00,40.73,40.76,40.71,40.71,186153.0,36.1899,36.2166,36.1722,36.1722,186153.0
2024-02-05 15:15:00,40.71,40.73,40.7,40.7,86839.0,36.1722,36.1899,36.1633,36.1633,86839.0
2024-02-05 15:20:00,40.71,40.72,40.67,40.72,113171.0,36.1722,36.181,36.1366,36.181,113171.0
2024-02-05 15:25:00,40.72,40.73,40.69,40.7,144715.0,36.181,36.1899,36.1544,36.1633,144715.0
2024-02-05 15:30:00,40.7,40.79,40.69,40.78,149108.0,36.1633,36.2432,36.1544,36.2344,149108.0
2024-02-05 15:35:00,40.78,40.81,40.75,40.76,122822.0,36.2344,36.261,36.2077,36.2166,122822.0
2024-02-05 15:40:00,40.76,40.76,40.7,40.71,109611.0,36.2166,36.2166,36.1633,36.1722,109611.0
2024-02-05 15:45:00,40.72,40.72,40.62,40.63,212281.0,36.181,36.181,36.0922,36.1011,212281.0
2024-02-05 15:50:00,40.62,40.66,40.61,40.62,274769.0,36.0922,36.1277,36.0833,36.0922,274769.0
2024-02-05 15:55:00,40.61,40.65,40.5,40.5,892340.0,36.0833,36.1188,35.9856,35.9856,892340.0
2024-02-06 09:30:00,40.58,40.66,40.46,40.48,272472.0,36.0567,36.1277,35.95,35.9678,272472.0
2024-02-06 09:35:00,40.5,40.54,40.45,40.48,46863.0,35.9856,36.0211,35.9411,35.9678,46863.0
2024-02-06 09:40:00,40.48,40.49,40.41,40.44,53197.0,35.9678,35.9767,35.9056,35.9323,53197.0
2024-02-06 09:45:00,40.43,40.51,40.43,40.47,60724.0,35.9234,35.9945,35.9234,35.9589,60724.0
2024-02-06 09:50:00,40.47,40.48,40.39,40.43,102604.0,35.9589,35.9678,35.8878,35.9234,102604.0
2024-02-06 09:55:00,40.43,40.46,40.3,40.36,183322.0,35.9234,35.95,35.8079,35.8612,183322.0
2024-02-06 10:00:00,40.37,40.4,40.31,40.37,198172.0,35.8701,35.8967,35.8167,35.8701,198172.0
2024-02-06 10:05:00,40.36,40.39,40.34,40.37,134398.0,35.8612,35.8878,35.8434,35.8701,134398.0
2024-02-06 10:10:00,40.37,40.43,40.37,40.41,161900.0,35.8701,35.9234,35.8701,35.9056,161900.0
2024-02-06 10:15:00,40.41,40.43,40.35,40.4,86135.0,35.9056,35.9234,35.8523,35.8967,86135.0
2024-02-06 10:20:00,40.4,40.42,40.38,40.41,72838.0,35.8967,35.9145,35.8789,35.9056,72838.0
2024-02-06 10:25:00,40.41,40.47,40.38,40.4,165878.0,35.9056,35.9589,35.8789,35.8967,165878.0
2024-02-06 10:30:00,40.4,40.45,40.39,40.41,90906.0,35.8967,35.9411,35.8878,35.9056,90906.0
2024-02-06 10:35:00,40.41,40.57,40.41,40.57,85820.0,35.9056,36.0478,35.9056,36.0478,85820.0
2024-02-06 10:40:00,40.57,40.59,40.51,40.56,154395.0,36.0478,36.0655,35.9945,36.0389,154395.0
2024-02-06 10:45:00,40.55,40.58,40.54,40.55,109426.0,36.03,36.0567,36.0211,36.03,109426.0
2024-02-06 10:50:00,40.55,40.57,40.52,40.55,254392.0,36.03,36.0478,36.0033,36.03,254392.0
2024-02-06 10:55:00,40.55,40.55,40.49,40.55,94166.0,36.03,36.03,35.9767,36.03,94166.0
2024-02-06 11:00:00,40.55,40.6,40.51,40.56,196765.0,36.03,36.0744,35.9945,36.0389,196765.0
2024-02-06 11:05:00,40.57,40.6,40.54,40.56,233692.0,36.0478,36.0744,36.0211,36.0389,233692.0
2024-02-06 11:10:00,40.56,40.62,40.56,40.61,76805.0,36.0389,36.0922,36.0389,36.0833,76805.0
2024-02-06 11:15:00,40.61,40.69,40.6,40.64,447453.0,36.0833,36.1544,36.0744,36.11,447453.0
2024-02-06 11:20:00,40.64,40.65,40.6,40.64,77820.0,36.11,36.1188,36.0744,36.11,77820.0
2024-02-06 11:25:00,40.64,40.65,40.61,40.63,71969.0,36.11,36.1188,36.0833,36.1011,71969.0
2024-02-06 11:30:00,40.63,40.65,40.58,40.61,52598.0,36.1011,36.1188,36.0567,36.0833,52598.0
2024-02-06 11:35:00,40.6,40.64,40.59,40.64,60354.0,36.0744,36.11,36.0655,36.11,60354.0
2024-02-06 11:40:00,40.63,40.64,40.57,40.61,95812.0,36.1011,36.11,36.0478,36.0833,95812.0
2024-02-06 11:45:00,40.61,40.63,40.59,40.6,65076.0,36.0833,36.1011,36.0655,36.0744,65076.0
2024-02-06 11:50:00,40.59,40.63,40.59,40.62,63142.0,36.0655,36.1011,36.0655,36.0922,63142.0
2024-02-06 11:55:00,40.63,40.64,40.6,40.61,44144.0,36.1011,36.11,36.0744,36.0833,44144.0
2024-02-06 12:00:00,40.6,40.66,40.6,40.62,59897.0,36.0744,36.1277,36.0744,36.0922,59897.0
2024-02-06 12:05:00,40.62,40.63,40.59,40.61,38291.0,36.0922,36.1011,36.0655,36.0833,38291.0
2024-02-06 12:10:00,40.61,40.67,40.59,40.66,43879.0,36.0833,36.1366,36.0655,36.1277,43879.0
2024-02-06 12:15:00,40.67,40.67,40.65,40.67,49069.0,36.1366,36.1366,36.1188,36.1366,49069.0
2024-02-06 12:20:00,40.66,40.67,40.65,40.66,40030.0,36.1277,36.1366,36.1188,36.1277,40030.0
2024-02-06 12:25:00,40.66,40.69,40.64,40.68,64756.0,36.1277,36.1544,36.11,36.1455,64756.0
2024-02-06 12:30:00,40.68,40.71,40.67,40.69,56561.0,36.1455,36.1722,36.1366,36.1544,56561.0
2024-02-06 12:35:00,40.68,40.69,40.64,40.65,78674.0,36.1455,36.1544,36.11,36.1188,78674.0
2024-02-06 12:40:00,40.65,40.67,40.65,40.66,23523.0,36.1188,36.1366,36.1188,36.1277,23523.0
2024-02-06 12:45:00,40.66,40.67,40.65,40.67,30328.0,36.1277,36.1366,36.1188,36.1366,30328.0
2024-02-06 12:50:00,40.66,40.67,40.65,40.65,15741.0,36.1277,36.1366,36.1188,36.1188,15741.0
2024-02-06 12:55:00,40.66,40.66,40.61,40.62,65950.0,36.1277,36.1277,36.0833,36.0922,65950.0
2024-02-06 13:00:00,40.62,40.62,40.56,40.57,94263.0,36.0922,36.0922,36.0389,36.0478,94263.0
2024-02-06 13:05:00,40.56,40.61,40.55,40.59,87961.0,36.0389,36.0833,36.03,36.0655,87961.0
2024-02-06 13:10:00,40.59,40.61,40.57,40.59,53496.0,36.0655,36.0833,36.0478,36.0655,53496.0
2024-02-06 13:15:00,40.59,40.61,40.57,40.58,54019.0,36.0655,36.0833,36.0478,36.0567,54019.0
2024-02-06 13:20:00,40.58,40.58,40.54,40.56,101985.0,36.0567,36.0567,36.0211,36.0389,101985.0
2024-02-06 13:25:00,40.55,40.56,40.53,40.54,37098.0,36.03,36.0389,36.0122,36.0211,37098.0
2024-02-06 13:30:00,40.54,40.56,40.53,40.55,59790.0,36.0211,36.0389,36.0122,36.03,59790.0
2024-02-06 13:35:00,40.55,40.55,40.5,40.52,73070.0,36.03,36.03,35.9856,36.0033,73070.0
2024-02-06 13:40:00,40.52,40.54,40.51,40.54,25138.0,36.0033,36.0211,35.9945,36.0211,25138.0
2024-02-06 13:45:00,40.54,40.57,40.53,40.57,72706.0,36.0211,36.0478,36.0122,36.0478,72706.0
2024-02-06 13:50:00,40.57,40.58,40.55,40.57,57153.0,36.0478,36.0567,36.03,36.0478,57153.0
2024-02-06 13:55:00,40.57,40.57,40.56,40.57,28998.0,36.0478,36.0478,36.0389,36.0478,28998.0
2024-02-06 14:00:00,40.57,40.59,40.55,40.57,50177.0,36.0478,36.0655,36.03,36.0478,50177.0
2024-02-06 14:05:00,40.58,40.58,40.48,40.5,75581.0,36.0567,36.0567,35.9678,35.9856,75581.0
2024-02-06 14:10:00,40.5,40.53,40.48,40.52,50628.0,35.9856,36.0122,35.9678,36.0033,50628.0
2024-02-06 14:15:00,40.51,40.53,40.5,40.52,40911.0,35.9945,36.0122,35.9856,36.0033,40911.0
2024-02-06 14:20:00,40.52,40.53,40.5,40.52,39229.0,36.0033,36.0122,35.9856,36.0033,39229.0
2024-02-06 14:25:00,40.51,40.52,40.47,40.48,30984.0,35.9945,36.0033,35.9589,35.9678,30984.0
2024-02-06 14:30:00,40.48,40.49,40.45,40.46,38522.0,35.9678,35.9767,35.9411,35.95,38522.0
2024-02-06 14:35:00,40.47,40.48,40.44,40.45,25532.0,35.9589,35.9678,35.9323,35.9411,25532.0
2024-02-06 14:40:00,40.45,40.45,40.41,40.45,33841.0,35.9411,35.9411,35.9056,35.9411,33841.0
2024-02-06 14:45:00,40.45,40.48,40.44,40.47,42607.0,35.9411,35.9678,35.9323,35.9589,42607.0
2024-02-06 14:50:00,40.48,40.48,40.46,40.48,22720.0,35.9678,35.9678,35.95,35.9678,22720.0
2024-02-06 14:55:00,40.48,40.5,40.45,40.5,40802.0,35.9678,35.9856,35.9411,35.9856,40802.0
2024-02-06 15:00:00,40.49,40.5,40.48,40.5,41229.0,35.9767,35.9856,35.9678,35.9856,41229.0
2024-02-06 15:05:00,40.5,40.52,40.49,40.51,46817.0,35.9856,36.0033,35.9767,35.9945,46817.0
2024-02-06 15:10:00,40.51,40.52,40.47,40.48,190824.0,35.9945,36.0033,35.9589,35.9678,190824.0
2024-02-06 15:15:00,40.47,40.5,40.46,40.48,77618.0,35.9589,35.9856,35.95,35.9678,77618.0
2024-02-06 15:20:00,40.48,40.49,40.46,40.46,57115.0,35.9678,35.9767,35.95,35.95,57115.0
2024-02-06 15:25:00,40.47,40.47,40.43,40.45,59686.0,35.9589,35.9589,35.9234,35.9411,59686.0
2024-02-06 15:30:00,40.45,40.48,40.44,40.48,105426.0,35.9411,35.9678,35.9323,35.9678,105426.0
2024-02-06 15:35:00,40.48,40.5,40.46,40.5,117883.0,35.9678,35.9856,35.95,35.9856,117883.0
2024-02-06 15:40:00,40.5,40.51,40.45,40.46,122881.0,35.9856,35.9945,35.9411,35.95,122881.0
2024-02-06 15:45:00,40.46,40.47,40.4,40.44,165054.0,35.95,35.9589,35.8967,35.9323,165054.0
2024-02-06 15:50:00,40.43,40.46,40.42,40.46,137017.0,35.9234,35.95,35.9145,35.95,137017.0
2024-02-06 15:55:00,40.46,40.6,40.45,40.6,479739.0,35.95,36.0744,35.9411,36.0744,479739.0
2024-02-07 09:30:00,40.71,40.76,40.46,40.56,191151.0,36.1722,36.2166,35.95,36.0389,191151.0
2024-02-07 09:35:00,40.55,40.61,40.43,40.49,139109.0,36.03,36.0833,35.9234,35.9767,139109.0
2024-02-07 09:40:00,40.49,40.49,40.37,40.38,112052.0,35.9767,35.9767,35.8701,35.8789,112052.0
2024-02-07 09:45:00,40.39,40.45,40.35,40.45,112652.0,35.8878,35.9411,35.8523,35.9411,112652.0
2024-02-07 09:50:00,40.45,40.49,40.36,40.44,56473.0,35.9411,35.9767,35.8612,35.9323,56473.0
2024-02-07 09:55:00,40.43,40.46,40.42,40.44,63588.0,35.9234,35.95,35.9145,35.9323,63588.0
2024-02-07 10:00:00,40.45,40.46,40.37,40.38,99161.0,35.9411,35.95,35.8701,35.8789,99161.0
2024-02-07 10:05:00,40.37,40.38,40.32,40.34,79467.0,35.8701,35.8789,35.8256,35.8434,79467.0
2024-02-07 10:10:00,40.33,40.36,40.32,40.36,52764.0,35.8345,35.8612,35.8256,35.8612,52764.0
2024-02-07 10:15:00,40.36,40.38,40.32,40.37,47930.0,35.8612,35.8789,35.8256,35.8701,47930.0
2024-02-07 10:20:00,40.37,40.39,40.33,40.37,48256.0,35.8701,35.8878,35.8345,35.8701,48256.0
2024-02-07 10:25:00,40.36,40.41,40.35,40.38,51014.0,35.8612,35.9056,35.8523,35.8789,51014.0
2024-02-07 10:30:00,40.38,40.4,40.34,40.35,81093.0,35.8789,35.8967,35.8434,35.8523,81093.0
2024-02-07 10:35:00,40.35,40.37,40.31,40.31,40874.0,35.8523,35.8701,35.8167,35.8167,40874.0
2024-02-07 10:40:00,40.32,40.32,40.27,40.27,94209.0,35.8256,35.8256,35.7812,35.7812,94209.0
2024-02-07 10:45:00,40.27,40.32,40.27,40.3,160681.0,35.7812,35.8256,35.7812,35.8079,160681.0
2024-02-07 10:50:00,40.3,40.3,40.28,40.3,72021.0,35.8079,35.8079,35.7901,35.8079,72021.0
2024-02-07 10:55:00,40.29,40.3,40.25,40.3,109787.0,35.799,35.8079,35.7634,35.8079,109787.0
2024-02-07 11:00:00,40.3,40.33,40.3,40.31,41102.0,35.8079,35.8345,35.8079,35.8167,41102.0
2024-02-07 11:05:00,40.32,40.32,40.25,40.27,48200.0,35.8256,35.8256,35.7634,35.7812,48200.0
2024-02-07 11:10:00,40.27,40.27,40.21,40.23,121003.0,35.7812,35.7812,35.7279,35.7457,121003.0
2024-02-07 11:15:00,40.23,40.24,40.21,40.22,56860.0,35.7457,35.7546,35.7279,35.7368,56860.0
2024-02-07 11:20:00,40.22,40.24,40.2,40.22,54963.0,35.7368,35.7546,35.719,35.7368,54963.0
2024-02-07 11:25:00,40.22,40.23,40.21,40.23,59884.0,35.7368,35.7457,35.7279,35.7457,59884.0
2024-02-07 11:30:00,40.23,40.25,40.22,40.25,77305.0,35.7457,35.7634,35.7368,35.7634,77305.0
2024-02-07 11:35:00,40.25,40.25,40.19,40.21,78659.0,35.7634,35.7634,35.7101,35.7279,78659.0
2024-02-07 11:40:00,40.2,40.21,40.17,40.18,80807.0,35.719,35.7279,35.6924,35.7012,80807.0
2024-02-07 11:45:00,40.18,40.18,40.13,40.15,119814.0,35.7012,35.7012,35.6568,35.6746,119814.0
2024-02-07 11:50:00,40.15,40.19,40.14,40.19,53317.0,35.6746,35.7101,35.6657,35.7101,53317.0
2024-02-07 11:55:00,40.19,40.23,40.18,40.23,63168.0,35.7101,35.7457,35.7012,35.7457,63168.0
2024-02-07 12:00:00,40.22,40.26,40.22,40.23,63678.0,35.7368,35.7723,35.7368,35.7457,63678.0
2024-02-07 12:05:00,40.23,40.25,40.22,40.25,31058.0,35.7457,35.7634,35.7368,35.7634,31058.0
2024-02-07 12:10:00,40.24,40.26,40.22,40.26,29325.0,35.7546,35.7723,35.7368,35.7723,29325.0
2024-02-07 12:15:00,40.26,40.26,40.21,40.22,67327.0,35.7723,35.7723,35.7279,35.7368,67327.0
2024-02-07 12:20:00,40.23,40.23,40.2,40.22,56023.0,35.7457,35.7457,35.719,35.7368,56023.0
2024-02-07 12:25:00,40.22,40.27,40.21,40.25,31445.0,35.7368,35.7812,35.7279,35.7634,31445.0
2024-02-07 12:30:00,40.25,40.27,40.23,40.26,71232.0,35.7634,35.7812,35.7457,35.7723,71232.0
2024-02-07 12:35:00,40.26,40.3,40.25,40.29,45292.0,35.7723,35.8079,35.7634,35.799,45292.0
2024-02-07 12:40:00,40.29,40.29,40.26,40.26,49200.0,35.799,35.799,35.7723,35.7723,49200.0
2024-02-07 12:45:00,40.27,40.28,40.24,40.26,39854.0,35.7812,35.7901,35.7546,35.7723,39854.0
2024-02-07 12:50:00,40.26,40.27,40.24,40.27,45825.0,35.7723,35.7812,35.7546,35.7812,45825.0
2024-02-07 12:55:00,40.27,40.28,40.26,40.26,24893.0,35.7812,35.7901,35.7723,35.7723,24893.0
2024-02-07 13:00:00,40.27,40.34,40.26,40.32,38939.0,35.7812,35.8434,35.7723,35.8256,38939.0
2024-02-07 13:05:00,40.33,40.35,40.31,40.33,38014.0,35.8345,35.8523,35.8167,35.8345,38014.0
2024-02-07 13:10:00,40.33,40.38,40.33,40.36,44387.0,35.8345,35.8789,35.8345,35.8612,44387.0
2024-02-07 13:15:00,40.36,40.38,40.33,40.34,32386.0,35.8612,35.8789,35.8345,35.8434,32386.0
2024-02-07 13:20:00,40.34,40.36,40.33,40.35,57766.0,35.8434,35.8612,35.8345,35.8523,57766.0
2024-02-07 13:25:00,40.36,40.41,40.35,40.41,37610.0,35.8612,35.9056,35.8523,35.9056,37610.0
2024-02-07 13:30:00,40.41,40.41,40.38,40.4,82960.0,35.9056,35.9056,35.8789,35.8967,82960.0
2024-02-07 13:35:00,40.4,40.41,40.37,40.38,57783.0,35.8967,35.9056,35.8701,35.8789,57783.0
2024-02-07 13:40:00,40.37,40.39,40.34,40.37,48441.0,35.8701,35.8878,35.8434,35.8701,48441.0
2024-02-07 13:45:00,40.36,40.36,40.3,40.3,22124.0,35.8612,35.8612,35.8079,35.8079,22124.0
2024-02-07 13:50:00,40.3,40.31,40.26,40.26,58187.0,35.8079,35.8167,35.7723,35.7723,58187.0
2024-02-07 13:55:00,40.27,40.29,40.26,40.28,45368.0,35.7812,35.799,35.7723,35.7901,45368.0
2024-02-07 14:00:00,40.27,40.32,40.27,40.32,52954.0,35.7812,35.8256,35.7812,35.8256,52954.0
2024-02-07 14:05:00,40.32,40.32,40.3,40.32,19082.0,35.8256,35.8256,35.8079,35.8256,19082.0
2024-02-07 14:10:00,40.32,40.34,40.31,40.32,35225.0,35.8256,35.8434,35.8167,35.8256,35225.0
2024-02-07 14:15:00,40.31,40.32,40.25,40.27,104038.0,35.8167,35.8256,35.7634,35.7812,104038.0
2024-02-07 14:20:00,40.26,40.28,40.25,40.27,26932.0,35.7723,35.7901,35.7634,35.7812,26932.0
2024-02-07 14:25:00,40.27,40.27,40.24,40.25,164172.0,35.7812,35.7812,35.7546,35.7634,164172.0
2024-02-07 14:30:00,40.26,40.26,40.22,40.23,70615.0,35.7723,35.7723,35.7368,35.7457,70615.0
2024-02-07 14:35:00,40.23,40.24,40.21,40.23,36345.0,35.7457,35.7546,35.7279,35.7457,36345.0
2024-02-07 14:40:00,40.23,40.26,40.22,40.25,24836.0,35.7457,35.7723,35.7368,35.7634,24836.0
2024-02-07 14:45:00,40.25,40.29,40.24,40.28,48013.0,35.7634,35.799,35.7546,35.7901,48013.0
2024-02-07 14:50:00,40.28,40.29,40.25,40.27,20988.0,35.7901,35.799,35.7634,35.7812,20988.0
2024-02-07 14:55:00,40.27,40.29,40.26,40.29,32941.0,35.7812,35.799,35.7723,35.799,32941.0
2024-02-07 15:00:00,40.29,40.35,40.28,40.34,44474.0,35.799,35.8523,35.7901,35.8434,44474.0
2024-02-07 15:05:00,40.34,40.34,40.3,40.31,31614.0,35.8434,35.8434,35.8079,35.8167,31614.0
2024-02-07 15:10:00,40.31,40.33,40.29,40.32,33906.0,35.8167,35.8345,35.799,35.8256,33906.0
2024-02-07 15:15:00,40.31,40.31,40.27,40.28,58338.0,35.8167,35.8167,35.7812,35.7901,58338.0
2024-02-07 15:20:00,40.29,40.29,40.26,40.27,53085.0,35.799,35.799,35.7723,35.7812,53085.0
2024-02-07 15:25:00,40.27,40.27,40.25,40.26,47599.0,35.7812,35.7812,35.7634,35.7723,47599.0
2024-02-07 15:30:00,40.26,40.3,40.25,40.3,108424.0,35.7723,35.8079,35.7634,35.8079,108424.0
2024-02-07 15:35:00,40.29,40.29,40.25,40.26,62629.0,35.799,35.799,35.7634,35.7723,62629.0
2024-02-07 15:40:00,40.26,40.26,40.22,40.25,130861.0,35.7723,35.7723,35.7368,35.7634,130861.0
2024-02-07 15:45:00,40.25,40.26,40.21,40.22,94359.0,35.7634,35.7723,35.7279,35.7368,94359.0
2024-02-07 15:50:00,40.21,40.28,40.21,40.27,154645.0,35.7279,35.7901,35.7279,35.7812,154645.0
2024-02-07 15:55:00,40.27,40.3,40.26,40.27,436516.0,35.7812,35.8079,35.7723,35.7812,436516.0
2024-02-08 09:30:00,40.2,40.25,40.09,40.2,250875.0,35.719,35.7634,35.6213,35.719,250875.0
2024-02-08 09:35:00,40.2,40.23,40.12,40.2,84124.0,35.719,35.7457,35.6479,35.719,84124.0
2024-02-08 09:40:00,40.2,40.25,40.15,40.22,141125.0,35.719,35.7634,35.6746,35.7368,141125.0
2024-02-08 09:45:00,40.21,40.24,40.15,40.18,200845.0,35.7279,35.7546,35.6746,35.7012,200845.0
2024-02-08 09:50:00,40.18,40.29,40.16,40.28,65498.0,35.7012,35.799,35.6835,35.7901,65498.0
2024-02-08 09:55:00,40.28,40.29,40.21,40.22,94818.0,35.7901,35.799,35.7279,35.7368,94818.0
2024-02-08 10:00:00,40.23,40.28,40.21,40.25,176645.0,35.7457,35.7901,35.7279,35.7634,176645.0
2024-02-08 10:05:00,40.25,40.29,40.23,40.27,126501.0,35.7634,35.799,35.7457,35.7812,126501.0
2024-02-08 10:10:00,40.27,40.37,40.25,40.37,98584.0,35.7812,35.8701,35.7634,35.8701,98584.0
2024-02-08 10:15:00,40.37,40.37,40.28,40.29,108947.0,35.8701,35.8701,35.7901,35.799,108947.0
2024-02-08 10:20:00,40.28,40.29,40.2,40.22,137504.0,35.7901,35.799,35.719,35.7368,137504.0
2024-02-08 10:25:00,40.22,40.29,40.22,40.29,93281.0,35.7368,35.799,35.7368,35.799,93281.0
2024-02-08 10:30:00,40.29,40.29,40.23,40.23,98317.0,35.799,35.799,35.7457,35.7457,98317.0
2024-02-08 10:35:00,40.23,40.26,40.15,40.16,101841.0,35.7457,35.7723,35.6746,35.6835,101841.0
2024-02-08 10:40:00,40.16,40.19,40.14,40.14,125309.0,35.6835,35.7101,35.6657,35.6657,125309.0
2024-02-08 10:45:00,40.14,40.22,40.14,40.21,56925.0,35.6657,35.7368,35.6657,35.7279,56925.0
2024-02-08 10:50:00,40.22,40.24,40.19,40.21,40846.0,35.7368,35.7546,35.7101,35.7279,40846.0
2024-02-08 10:55:00,40.21,40.24,40.19,40.21,39116.0,35.7279,35.7546,35.7101,35.7279,39116.0
2024-02-08 11:00:00,40.22,40.22,40.15,40.15,31320.0,35.7368,35.7368,35.6746,35.6746,31320.0
2024-02-08 11:05:00,40.16,40.16,40.1,40.12,88165.0,35.6835,35.6835,35.6302,35.6479,88165.0
2024-02-08 11:10:00,40.13,40.13,40.09,40.1,114208.0,35.6568,35.6568,35.6213,35.6302,114208.0
2024-02-08 11:15:00,40.11,40.11,40.08,40.09,144880.0,35.639,35.639,35.6124,35.6213,144880.0
2024-02-08 11:20:00,40.09,40.1,40.02,40.03,133676.0,35.6213,35.6302,35.5591,35.568,133676.0
2024-02-08 11:25:00,40.02,40.06,40.01,40.02,226500.0,35.5591,35.5946,35.5502,35.5591,226500.0
2024-02-08 11:30:00,40.02,40.07,40.01,40.02,131748.0,35.5591,35.6035,35.5502,35.5591,131748.0
2024-02-08 11:35:00,40.02,40.02,39.97,40.01,597706.0,35.5591,35.5591,35.5146,35.5502,597706.0
2024-02-08 11:40:00,40.02,40.04,39.98,39.98,346997.0,35.5591,35.5768,35.5235,35.5235,346997.0
2024-02-08 11:45:00,39.98,40.05,39.96,40.01,229178.0,35.5235,35.5857,35.5058,35.5502,229178.0
2024-02-08 11:50:00,40.01,40.07,40.01,40.07,74130.0,35.5502,35.6035,35.5502,35.6035,74130.0
2024-02-08 11:55:00,40.07,40.11,40.06,40.07,92438.0,35.6035,35.639,35.5946,35.6035,92438.0
2024-02-08 12:00:00,40.07,40.07,40.03,40.06,48641.0,35.6035,35.6035,35.568,35.5946,48641.0
2024-02-08 12:05:00,40.05,40.07,40.02,40.02,47841.0,35.5857,35.6035,35.5591,35.5591,47841.0
2024-02-08 12:10:00,40.02,40.03,40.0,40.01,55858.0,35.5591,35.568,35.5413,35.5502,55858.0
2024-02-08 12:15:00,40.01,40.03,40.0,40.02,51432.0,35.5502,35.568,35.5413,35.5591,51432.0
2024-02-08 12:20:00,40.02,40.04,39.99,40.04,106357.0,35.5591,35.5768,35.5324,35.5768,106357.0
2024-02-08 12:25:00,40.04,40.08,40.03,40.07,70265.0,35.5768,35.6124,35.568,35.6035,70265.0
2024-02-08 12:30:00,40.07,40.1,40.06,40.09,70029.0,35.6035,35.6302,35.5946,35.6213,70029.0
2024-02-08 12:35:00,40.09,40.11,40.08,40.09,65750.0,35.6213,35.639,35.6124,35.6213,65750.0
2024-02-08 12:40:00,40.09,40.11,40.08,40.09,44726.0,35.6213,35.639,35.6124,35.6213,44726.0
2024-02-08 12:45:00,40.09,40.12,40.09,40.1,29605.0,35.6213,35.6479,35.6213,35.6302,29605.0
2024-02-08 12:50:00,40.1,40.12,40.09,40.11,32695.0,35.6302,35.6479,35.6213,35.639,32695.0
2024-02-08 12:55:00,40.11,40.15,40.1,40.14,47953.0,35.639,35.6746,35.6302,35.6657,47953.0
2024-02-08 13:00:00,40.14,40.21,40.13,40.19,112241.0,35.6657,35.7279,35.6568,35.7101,112241.0
2024-02-08 13:05:00,40.19,40.19,40.11,40.12,96436.0,35.7101,35.7101,35.639,35.6479,96436.0
2024-02-08 13:10:00,40.12,40.15,40.1,40.11,97435.0,35.6479,35.6746,35.6302,35.639,97435.0
2024-02-08 13:15:00,40.12,40.12,40.06,40.08,110901.0,35.6479,35.6479,35.5946,35.6124,110901.0
2024-02-08 13:20:00,40.08,40.09,40.02,40.02,81915.0,35.6124,35.6213,35.5591,35.5591,81915.0
2024-02-08 13:25:00,40.03,40.04,40.01,40.04,45797.0,35.568,35.5768,35.5502,35.5768,45797.0
2024-02-08 13:30:00,40.04,40.05,40.01,40.02,156545.0,35.5768,35.5857,35.5502,35.5591,156545.0
2024-02-08 13:35:00,40.02,40.04,39.98,39.99,99923.0,35.5591,35.5768,35.5235,35.5324,99923.0
2024-02-08 13:40:00,39.98,39.99,39.95,39.96,125251.0,35.5235,35.5324,35.4969,35.5058,125251.0
2024-02-08 13:45:00,39.96,39.97,39.92,39.94,165832.0,35.5058,35.5146,35.4702,35.488,165832.0
2024-02-08 13:50:00,39.95,40.03,39.94,40.02,53376.0,35.4969,35.568,35.488,35.5591,53376.0
2024-02-08 13:55:00,40.02,40.04,40.01,40.02,44070.0,35.5591,35.5768,35.5502,35.5591,44070.0
2024-02-08 14:00:00,40.02,40.05,40.01,40.05,81554.0,35.5591,35.5857,35.5502,35.5857,81554.0
2024-02-08 14:05:00,40.04,40.04,39.99,40.0,98531.0,35.5768,35.5768,35.5324,35.5413,98531.0
2024-02-08 14:10:00,40.0,40.01,39.96,39.98,62299.0,35.5413,35.5502,35.5058,35.5235,62299.0
2024-02-08 14:15:00,39.97,39.99,39.89,39.9,240528.0,35.5146,35.5324,35.4436,35.4525,240528.0
2024-02-08 14:20:00,39.9,39.9,39.85,39.88,121842.0,35.4525,35.4525,35.408,35.4347,121842.0
2024-02-08 14:25:00,39.88,39.94,39.88,39.93,123520.0,35.4347,35.488,35.4347,35.4791,123520.0
2024-02-08 14:30:00,39.93,39.93,39.9,39.9,117808.0,35.4791,35.4791,35.4525,35.4525,117808.0
2024-02-08 14:35:00,39.91,39.94,39.89,39.94,102023.0,35.4613,35.488,35.4436,35.488,102023.0
2024-02-08 14:40:00,39.94,39.96,39.93,39.96,57204.0,35.488,35.5058,35.4791,35.5058,57204.0
2024-02-08 14:45:00,39.96,39.97,39.94,39.96,63492.0,35.5058,35.5146,35.488,35.5058,63492.0
2024-02-08 14:50:00,39.97,40.04,39.94,40.01,193287.0,35.5146,35.5768,35.488,35.5502,193287.0
2024-02-08 14:55:00,40.02,40.03,39.99,40.01,58803.0,35.5591,35.568,35.5324,35.5502,58803.0
2024-02-08 15:00:00,40.01,40.02,39.99,40.0,110981.0,35.5502,35.5591,35.5324,35.5413,110981.0
2024-02-08 15:05:00,40.0,40.01,39.98,39.98,48896.0,35.5413,35.5502,35.5235,35.5235,48896.0
2024-02-08 15:10:00,39.98,40.0,39.95,39.98,158422.0,35.5235,35.5413,35.4969,35.5235,158422.0
2024-02-08 15:15:00,39.98,40.01,39.97,40.0,137921.0,35.5235,35.5502,35.5146,35.5413,137921.0
2024-02-08 15:20:00,40.0,40.02,39.99,40.02,63059.0,35.5413,35.5591,35.5324,35.5591,63059.0
2024-02-08 15:25:00,40.02,40.02,39.9,40.0,1492744.0,35.5591,35.5591,35.4525,35.5413,1492744.0
2024-02-08 15:30:00,40.0,40.12,39.91,40.11,543833.0,35.5413,35.6479,35.4613,35.639,543833.0
2024-02-08 15:35:00,40.11,40.14,40.06,40.06,202184.0,35.639,35.6657,35.5946,35.5946,202184.0
2024-02-08 15:40:00,40.07,40.09,40.01,40.02,143952.0,35.6035,35.6213,35.5502,35.5591,143952.0
2024-02-08 15:45:00,40.02,40.07,39.91,40.04,991175.0,35.5591,35.6035,35.4613,35.5768,991175.0
2024-02-08 15:50:00,40.03,40.06,40.0,40.01,286885.0,35.568,35.5946,35.5413,35.5502,286885.0
2024-02-08 15:55:00,40.01,40.11,40.0,40.09,583795.0,35.5502,35.639,35.5413,35.6213,583795.0
2024-02-09 09:30:00,39.95,39.99,39.87,39.98,310283.0,35.4969,35.5324,35.4258,35.5235,310283.0
2024-02-09 09:35:00,39.98,40.04,39.96,40.02,101705.0,35.5235,35.5768,35.5058,35.5591,101705.0
2024-02-09 09:40:00,40.01,40.12,40.0,40.05,181171.0,35.5502,35.6479,35.5413,35.5857,181171.0
2024-02-09 09:45:00,40.05,40.08,40.02,40.06,72331.0,35.5857,35.6124,35.5591,35.5946,72331.0
2024-02-09 09:50:00,40.06,40.07,40.0,40.02,91083.0,35.5946,35.6035,35.5413,35.5591,91083.0
2024-02-09 09:55:00,40.03,40.05,40.0,40.02,87674.0,35.568,35.5857,35.5413,35.5591,87674.0
2024-02-09 10:00:00,40.02,40.15,40.0,40.13,130108.0,35.5591,35.6746,35.5413,35.6568,130108.0
2024-02-09 10:05:00,40.12,40.15,40.05,40.07,97508.0,35.6479,35.6746,35.5857,35.6035,97508.0
2024-02-09 10:10:00,40.06,40.07,40.03,40.05,87851.0,35.5946,35.6035,35.568,35.5857,87851.0
2024-02-09 10:15:00,40.04,40.06,39.98,39.98,118477.0,35.5768,35.5946,35.5235,35.5235,118477.0
2024-02-09 10:20:00,39.98,40.03,39.96,40.02,48184.0,35.5235,35.568,35.5058,35.5591,48184.0
2024-02-09 10:25:00,40.03,40.06,40.0,40.02,104059.0,35.568,35.5946,35.5413,35.5591,104059.0
2024-02-09 10:30:00,40.02,40.02,39.98,39.98,62906.0,35.5591,35.5591,35.5235,35.5235,62906.0
2024-02-09 10:35:00,39.98,40.01,39.97,40.0,74059.0,35.5235,35.5502,35.5146,35.5413,74059.0
2024-02-09 10:40:00,40.0,40.0,39.97,39.97,68485.0,35.5413,35.5413,35.5146,35.5146,68485.0
2024-02-09 10:45:00,39.98,40.01,39.97,40.0,73667.0,35.5235,35.5502,35.5146,35.5413,73667.0
2024-02-09 10:50:00,40.0,40.0,39.95,39.97,127416.0,35.5413,35.5413,35.4969,35.5146,127416.0
2024-02-09 10:55:00,39.98,39.99,39.96,39.97,40118.0,35.5235,35.5324,35.5058,35.5146,40118.0
2024-02-09 11:00:00,39.96,39.97,39.94,39.96,65175.0,35.5058,35.5146,35.488,35.5058,65175.0
2024-02-09 11:05:00,39.96,40.0,39.95,39.98,57435.0,35.5058,35.5413,35.4969,35.5235,57435.0
2024-02-09 11:10:00,39.98,40.0,39.96,39.97,40669.0,35.5235,35.5413,35.5058,35.5146,40669.0
2024-02-09 11:15:00,39.97,40.01,39.96,40.0,64454.0,35.5146,35.5502,35.5058,35.5413,64454.0
2024-02-09 11:20:00,40.01,40.01,39.97,39.97,79930.0,35.5502,35.5502,35.5146,35.5146,79930.0
2024-02-09 11:25:00,39.97,40.02,39.97,40.01,52957.0,35.5146,35.5591,35.5146,35.5502,52957.0
2024-02-09 11:30:00,40.01,40.04,40.0,40.02,94386.0,35.5502,35.5768,35.5413,35.5591,94386.0
2024-02-09 11:35:00,40.02,40.04,40.0,40.02,66569.0,35.5591,35.5768,35.5413,35.5591,66569.0
2024-02-09 11:40:00,40.02,40.05,40.0,40.04,77581.0,35.5591,35.5857,35.5413,35.5768,77581.0
2024-02-09 11:45:00,40.05,40.05,40.03,40.04,57361.0,35.5857,35.5857,35.568,35.5768,57361.0
2024-02-09 11:50:00,40.04,40.04,40.01,40.02,43222.0,35.5768,35.5768,35.5502,35.5591,43222.0
2024-02-09 11:55:00,40.02,40.07,40.02,40.04,126252.0,35.5591,35.6035,35.5591,35.5768,126252.0
2024-02-09 12:00:00,40.04,40.08,40.03,40.07,67592.0,35.5768,35.6124,35.568,35.6035,67592.0
2024-02-09 12:05:00,40.07,40.12,40.05,40.09,74926.0,35.6035,35.6479,35.5857,35.6213,74926.0
2024-02-09 12:10:00,40.1,40.11,40.09,40.1,24258.0,35.6302,35.639,35.6213,35.6302,24258.0
2024-02-09 12:15:00,40.11,40.12,40.09,40.09,34997.0,35.639,35.6479,35.6213,35.6213,34997.0
2024-02-09 12:20:00,40.09,40.1,40.06,40.09,34121.0,35.6213,35.6302,35.5946,35.6213,34121.0
2024-02-09 12:25:00,40.09,40.1,40.08,40.08,33561.0,35.6213,35.6302,35.6124,35.6124,33561.0
2024-02-09 12:30:00,40.09,40.1,40.08,40.08,23718.0,35.6213,35.6302,35.6124,35.6124,23718.0
2024-02-09 12:35:00,40.08,40.09,40.05,40.06,49457.0,35.6124,35.6213,35.5857,35.5946,49457.0
2024-02-09 12:40:00,40.06,40.09,40.05,40.08,27134.0,35.5946,35.6213,35.5857,35.6124,27134.0
2024-02-09 12:45:00,40.08,40.09,40.07,40.08,35813.0,35.6124,35.6213,35.6035,35.6124,35813.0
2024-02-09 12:50:00,40.07,40.08,40.05,40.05,48443.0,35.6035,35.6124,35.5857,35.5857,48443.0
2024-02-09 12:55:00,40.05,40.09,40.05,40.06,119719.0,35.5857,35.6213,35.5857,35.5946,119719.0
2024-02-09 13:00:00,40.06,40.08,40.04,40.07,53356.0,35.5946,35.6124,35.5768,35.6035,53356.0
2024-02-09 13:05:00,40.08,40.09,40.06,40.08,34306.0,35.6124,35.6213,35.5946,35.6124,34306.0
2024-02-09 13:10:00,40.09,40.1,40.05,40.07,50311.0,35.6213,35.6302,35.5857,35.6035,50311.0
2024-02-09 13:15:00,40.07,40.07,40.04,40.05,51940.0,35.6035,35.6035,35.5768,35.5857,51940.0
2024-02-09 13:20:00,40.05,40.08,40.04,40.06,33631.0,35.5857,35.6124,35.5768,35.5946,33631.0
2024-02-09 13:25:00,40.06,40.07,40.04,40.05,41405.0,35.5946,35.6035,35.5768,35.5857,41405.0
2024-02-09 13:30:00,40.06,40.07,40.03,40.05,57267.0,35.5946,35.6035,35.568,35.5857,57267.0
2024-02-09 13:35:00,40.04,40.06,40.02,40.06,54486.0,35.5768,35.5946,35.5591,35.5946,54486.0
2024-02-09 13:40:00,40.05,40.07,40.04,40.06,51125.0,35.5857,35.6035,35.5768,35.5946,51125.0
2024-02-09 13:45:00,40.05,40.08,40.03,40.05,62223.0,35.5857,35.6124,35.568,35.5857,62223.0
2024-02-09 13:50:00,40.04,40.05,40.02,40.03,88531.0,35.5768,35.5857,35.5591,35.568,88531.0
2024-02-09 13:55:00,40.03,40.04,40.02,40.02,47804.0,35.568,35.5768,35.5591,35.5591,47804.0
2024-02-09 14:00:00,40.02,40.09,40.02,40.08,172484.0,35.5591,35.6213,35.5591,35.6124,172484.0
2024-02-09 14:05:00,40.09,40.09,40.07,40.07,48699.0,35.6213,35.6213,35.6035,35.6035,48699.0
2024-02-09 14:10:00,40.07,40.08,40.03,40.03,54823.0,35.6035,35.6124,35.568,35.568,54823.0
2024-02-09 14:15:00,40.04,40.07,40.02,40.06,46490.0,35.5768,35.6035,35.5591,35.5946,46490.0
2024-02-09 14:20:00,40.07,40.08,40.03,40.03,40768.0,35.6035,35.6124,35.568,35.568,40768.0
2024-02-09 14:25:00,40.03,40.04,40.02,40.04,53617.0,35.568,35.5768,35.5591,35.5768,53617.0
2024-02-09 14:30:00,40.04,40.05,40.02,40.02,58714.0,35.5768,35.5857,35.5591,35.5591,58714.0
2024-02-09 14:35:00,40.02,40.05,40.02,40.04,27593.0,35.5591,35.5857,35.5591,35.5768,27593.0
2024-02-09 14:40:00,40.04,40.09,40.04,40.08,62036.0,35.5768,35.6213,35.5768,35.6124,62036.0
2024-02-09 14:45:00,40.09,40.09,40.07,40.07,53365.0,35.6213,35.6213,35.6035,35.6035,53365.0
2024-02-09 14:50:00,40.08,40.08,40.06,40.07,42772.0,35.6124,35.6124,35.5946,35.6035,42772.0
2024-02-09 14:55:00,40.07,40.07,40.05,40.05,36648.0,35.6035,35.6035,35.5857,35.5857,36648.0
2024-02-09 15:00:00,40.05,40.07,40.04,40.05,40247.0,35.5857,35.6035,35.5768,35.5857,40247.0
2024-02-09 15:05:00,40.05,40.06,40.04,40.06,38568.0,35.5857,35.5946,35.5768,35.5946,38568.0
2024-02-09 15:10:00,40.05,40.07,40.04,40.05,74164.0,35.5857,35.6035,35.5768,35.5857,74164.0
2024-02-09 15:15:00,40.05,40.07,40.05,40.05,41916.0,35.5857,35.6035,35.5857,35.5857,41916.0
2024-02-09 15:20:00,40.05,40.08,40.05,40.08,80145.0,35.5857,35.6124,35.5857,35.6124,80145.0
2024-02-09 15:25:00,40.07,40.08,40.05,40.05,54044.0,35.6035,35.6124,35.5857,35.5857,54044.0
2024-02-09 15:30:00,40.05,40.06,40.04,40.05,83204.0,35.5857,35.5946,35.5768,35.5857,83204.0
2024-02-09 15:35:00,40.05,40.08,40.05,40.05,103143.0,35.5857,35.6124,35.5857,35.5857,103143.0
2024-02-09 15:40:00,40.05,40.06,40.05,40.05,69658.0,35.5857,35.5946,35.5857,35.5857,69658.0
2024-02-09 15:45:00,40.05,40.08,40.05,40.08,128298.0,35.5857,35.6124,35.5857,35.6124,128298.0
2024-02-09 15:50:00,40.08,40.11,40.07,40.09,197393.0,35.6124,35.639,35.6035,35.6213,197393.0
2024-02-09 15:55:00,40.09,40.13,40.09,40.11,472099.0,35.6213,35.6568,35.6213,35.639,472099.0
2024-02-12 09:30:00,40.22,40.32,40.13,40.17,248386.0,35.7368,35.8256,35.6568,35.6924,248386.0
2024-02-12 09:35:00,40.18,40.28,40.17,40.27,55585.0,35.7012,35.7901,35.6924,35.7812,55585.0
2024-02-12 09:40:00,40.28,40.36,40.23,40.36,96919.0,35.7901,35.8612,35.7457,35.8612,96919.0
2024-02-12 09:45:00,40.36,40.39,40.29,40.37,108849.0,35.8612,35.8878,35.799,35.8701,108849.0
2024-02-12 09:50:00,40.38,40.39,40.31,40.37,60130.0,35.8789,35.8878,35.8167,35.8701,60130.0
2024-02-12 09:55:00,40.37,40.37,40.27,40.27,67870.0,35.8701,35.8701,35.7812,35.7812,67870.0
2024-02-12 10:00:00,40.27,40.32,40.24,40.27,94057.0,35.7812,35.8256,35.7546,35.7812,94057.0
2024-02-12 10:05:00,40.28,40.29,40.2,40.2,75322.0,35.7901,35.799,35.719,35.719,75322.0
2024-02-12 10:10:00,40.2,40.22,40.18,40.2,45894.0,35.719,35.7368,35.7012,35.719,45894.0
2024-02-12 10:15:00,40.2,40.25,40.19,40.25,125718.0,35.719,35.7634,35.7101,35.7634,125718.0
2024-02-12 10:20:00,40.25,40.26,40.21,40.23,113358.0,35.7634,35.7723,35.7279,35.7457,113358.0
2024-02-12 10:25:00,40.23,40.24,40.2,40.22,61525.0,35.7457,35.7546,35.719,35.7368,61525.0
2024-02-12 10:30:00,40.23,40.25,40.17,40.18,91765.0,35.7457,35.7634,35.6924,35.7012,91765.0
2024-02-12 10:35:00,40.18,40.21,40.17,40.19,63977.0,35.7012,35.7279,35.6924,35.7101,63977.0
2024-02-12 10:40:00,40.2,40.22,40.17,40.21,73254.0,35.719,35.7368,35.6924,35.7279,73254.0
2024-02-12 10:45:00,40.21,40.25,40.18,40.23,76611.0,35.7279,35.7634,35.7012,35.7457,76611.0
2024-02-12 10:50:00,40.23,40.25,40.21,40.23,43919.0,35.7457,35.7634,35.7279,35.7457,43919.0
2024-02-12 10:55:00,40.23,40.23,40.19,40.2,66007.0,35.7457,35.7457,35.7101,35.719,66007.0
2024-02-12 11:00:00,40.19,40.21,40.18,40.21,56938.0,35.7101,35.7279,35.7012,35.7279,56938.0
2024-02-12 11:05:00,40.21,40.27,40.2,40.27,78769.0,35.7279,35.7812,35.719,35.7812,78769.0
2024-02-12 11:10:00,40.26,40.31,40.25,40.3,54673.0,35.7723,35.8167,35.7634,35.8079,54673.0
2024-02-12 11:15:00,40.3,40.32,40.26,40.27,160927.0,35.8079,35.8256,35.7723,35.7812,160927.0
2024-02-12 11:20:00,40.27,40.27,40.25,40.26,124542.0,35.7812,35.7812,35.7634,35.7723,124542.0
2024-02-12 11:25:00,40.26,40.31,40.25,40.3,81175.0,35.7723,35.8167,35.7634,35.8079,81175.0
2024-02-12 11:30:00,40.3,40.35,40.29,40.33,61371.0,35.8079,35.8523,35.799,35.8345,61371.0
2024-02-12 11:35:00,40.34,40.34,40.29,40.3,41478.0,35.8434,35.8434,35.799,35.8079,41478.0
2024-02-12 11:40:00,40.29,40.34,40.29,40.33,55620.0,35.799,35.8434,35.799,35.8345,55620.0
2024-02-12 11:45:00,40.33,40.35,40.31,40.33,88007.0,35.8345,35.8523,35.8167,35.8345,88007.0
2024-02-12 11:50:00,40.34,40.35,40.32,40.33,36288.0,35.8434,35.8523,35.8256,35.8345,36288.0
2024-02-12 11:55:00,40.32,40.35,40.31,40.32,68684.0,35.8256,35.8523,35.8167,35.8256,68684.0
2024-02-12 12:00:00,40.32,40.32,40.29,40.3,57827.0,35.8256,35.8256,35.799,35.8079,57827.0
2024-02-12 12:05:00,40.31,40.35,40.3,40.31,39486.0,35.8167,35.8523,35.8079,35.8167,39486.0
2024-02-12 12:10:00,40.32,40.34,40.31,40.32,51552.0,35.8256,35.8434,35.8167,35.8256,51552.0
2024-02-12 12:15:00,40.32,40.36,40.32,40.36,38814.0,35.8256,35.8612,35.8256,35.8612,38814.0
2024-02-12 12:20:00,40.36,40.4,40.35,40.39,63041.0,35.8612,35.8967,35.8523,35.8878,63041.0
2024-02-12 12:25:00,40.39,40.4,40.36,40.37,88859.0,35.8878,35.8967,35.8612,35.8701,88859.0
2024-02-12 12:30:00,40.38,40.4,40.36,40.37,42980.0,35.8789,35.8967,35.8612,35.8701,42980.0
2024-02-12 12:35:00,40.37,40.37,40.35,40.36,46784.0,35.8701,35.8701,35.8523,35.8612,46784.0
2024-02-12 12:40:00,40.37,40.4,40.35,40.4,36176.0,35.8701,35.8967,35.8523,35.8967,36176.0
2024-02-12 12:45:00,40.4,40.42,40.39,40.4,89906.0,35.8967,35.9145,35.8878,35.8967,89906.0
2024-02-12 12:50:00,40.39,40.45,40.38,40.44,86344.0,35.8878,35.9411,35.8789,35.9323,86344.0
2024-02-12 12:55:00,40.44,40.44,40.41,40.43,67589.0,35.9323,35.9323,35.9056,35.9234,67589.0
2024-02-12 13:00:00,40.43,40.46,40.42,40.46,53512.0,35.9234,35.95,35.9145,35.95,53512.0
2024-02-12 13:05:00,40.46,40.48,40.45,40.47,44663.0,35.95,35.9678,35.9411,35.9589,44663.0
2024-02-12 13:10:00,40.48,40.5,40.47,40.5,37585.0,35.9678,35.9856,35.9589,35.9856,37585.0
2024-02-12 13:15:00,40.49,40.53,40.49,40.52,101296.0,35.9767,36.0122,35.9767,36.0033,101296.0
2024-02-12 13:20:00,40.52,40.56,40.52,40.53,37902.0,36.0033,36.0389,36.0033,36.0122,37902.0
2024-02-12 13:25:00,40.52,40.54,40.5,40.53,37281.0,36.0033,36.0211,35.9856,36.0122,37281.0
2024-02-12 13:30:00,40.54,40.6,40.54,40.59,55606.0,36.0211,36.0744,36.0211,36.0655,55606.0
2024-02-12 13:35:00,40.59,40.62,40.57,40.59,63133.0,36.0655,36.0922,36.0478,36.0655,63133.0
2024-02-12 13:40:00,40.58,40.58,40.5,40.51,132465.0,36.0567,36.0567,35.9856,35.9945,132465.0
2024-02-12 13:45:00,40.51,40.54,40.51,40.53,48171.0,35.9945,36.0211,35.9945,36.0122,48171.0
2024-02-12 13:50:00,40.53,40.54,40.51,40.52,67916.0,36.0122,36.0211,35.9945,36.0033,67916.0
2024-02-12 13:55:00,40.52,40.53,40.48,40.49,34899.0,36.0033,36.0122,35.9678,35.9767,34899.0
2024-02-12 14:00:00,40.48,40.52,40.48,40.51,38812.0,35.9678,36.0033,35.9678,35.9945,38812.0
2024-02-12 14:05:00,40.52,40.54,40.5,40.51,56953.0,36.0033,36.0211,35.9856,35.9945,56953.0
2024-02-12 14:10:00,40.51,40.53,40.5,40.52,54752.0,35.9945,36.0122,35.9856,36.0033,54752.0
2024-02-12 14:15:00,40.53,40.55,40.5,40.51,48477.0,36.0122,36.03,35.9856,35.9945,48477.0
2024-02-12 14:20:00,40.5,40.52,40.49,40.52,42805.0,35.9856,36.0033,35.9767,36.0033,42805.0
2024-02-12 14:25:00,40.52,40.54,40.51,40.53,42724.0,36.0033,36.0211,35.9945,36.0122,42724.0
2024-02-12 14:30:00,40.52,40.55,40.52,40.54,52403.0,36.0033,36.03,36.0033,36.0211,52403.0
2024-02-12 14:35:00,40.55,40.57,40.54,40.56,28144.0,36.03,36.0478,36.0211,36.0389,28144.0
2024-02-12 14:40:00,40.56,40.57,40.55,40.57,41791.0,36.0389,36.0478,36.03,36.0478,41791.0
2024-02-12 14:45:00,40.57,40.57,40.52,40.52,50504.0,36.0478,36.0478,36.0033,36.0033,50504.0
2024-02-12 14:50:00,40.52,40.54,40.51,40.52,39332.0,36.0033,36.0211,35.9945,36.0033,39332.0
2024-02-12 14:55:00,40.53,40.54,40.49,40.5,50976.0,36.0122,36.0211,35.9767,35.9856,50976.0
2024-02-12 15:00:00,40.5,40.53,40.48,40.48,40934.0,35.9856,36.0122,35.9678,35.9678,40934.0
2024-02-12 15:05:00,40.49,40.5,40.45,40.46,48008.0,35.9767,35.9856,35.9411,35.95,48008.0
2024-02-12 15:10:00,40.46,40.47,40.44,40.45,41949.0,35.95,35.9589,35.9323,35.9411,41949.0
2024-02-12 15:15:00,40.44,40.45,40.41,40.43,86905.0,35.9323,35.9411,35.9056,35.9234,86905.0
2024-02-12 15:20:00,40.43,40.44,40.4,40.44,67098.0,35.9234,35.9323,35.8967,35.9323,67098.0
2024-02-12 15:25:00,40.44,40.45,40.42,40.44,67834.0,35.9323,35.9411,35.9145,35.9323,67834.0
2024-02-12 15:30:00,40.44,40.48,40.43,40.48,87265.0,35.9323,35.9678,35.9234,35.9678,87265.0
2024-02-12 15:35:00,40.48,40.48,40.45,40.45,69256.0,35.9678,35.9678,35.9411,35.9411,69256.0
2024-02-12 15:40:00,40.46,40.47,40.43,40.46,111376.0,35.95,35.9589,35.9234,35.95,111376.0
2024-02-12 15:45:00,40.46,40.5,40.45,40.5,134232.0,35.95,35.9856,35.9411,35.9856,134232.0
2024-02-12 15:50:00,40.5,40.54,40.45,40.46,333614.0,35.9856,36.0211,35.9411,35.95,333614.0
2024-02-12 15:55:00,40.45,40.55,40.44,40.55,687021.0,35.9411,36.03,35.9323,36.03,687021.0
2024-02-13 09:30:00,40.36,40.46,40.3,40.4,243240.0,35.8612,35.95,35.8079,35.8967,243240.0
2024-02-13 09:35:00,40.4,40.44,40.24,40.24,107774.0,35.8967,35.9323,35.7546,35.7546,107774.0
2024-02-13 09:40:00,40.24,40.26,40.17,40.24,84313.0,35.7546,35.7723,35.6924,35.7546,84313.0
2024-02-13 09:45:00,40.23,40.28,40.2,40.25,77847.0,35.7457,35.7901,35.719,35.7634,77847.0
2024-02-13 09:50:00,40.25,40.26,40.14,40.15,126657.0,35.7634,35.7723,35.6657,35.6746,126657.0
2024-02-13 09:55:00,40.14,40.19,40.09,40.09,76672.0,35.6657,35.7101,35.6213,35.6213,76672.0
2024-02-13 10:00:00,40.1,40.17,40.06,40.14,89965.0,35.6302,35.6924,35.5946,35.6657,89965.0
2024-02-13 10:05:00,40.15,40.15,40.09,40.09,62301.0,35.6746,35.6746,35.6213,35.6213,62301.0
2024-02-13 10:10:00,40.09,40.13,40.07,40.12,60940.0,35.6213,35.6568,35.6035,35.6479,60940.0
2024-02-13 10:15:00,40.11,40.13,40.08,40.09,77309.0,35.639,35.6568,35.6124,35.6213,77309.0
2024-02-13 10:20:00,40.08,40.13,40.06,40.1,97155.0,35.6124,35.6568,35.5946,35.6302,97155.0
2024-02-13 10:25:00,40.1,40.13,40.09,40.11,54747.0,35.6302,35.6568,35.6213,35.639,54747.0
2024-02-13 10:30:00,40.11,40.13,40.05,40.07,116743.0,35.639,35.6568,35.5857,35.6035,116743.0
2024-02-13 10:35:00,40.07,40.08,40.04,40.08,110390.0,35.6035,35.6124,35.5768,35.6124,110390.0
2024-02-13 10:40:00,40.08,40.08,39.95,39.99,328110.0,35.6124,35.6124,35.4969,35.5324,328110.0
2024-02-13 10:45:00,39.99,40.06,39.97,40.06,92966.0,35.5324,35.5946,35.5146,35.5946,92966.0
2024-02-13 10:50:00,40.06,40.07,40.01,40.05,99452.0,35.5946,35.6035,35.5502,35.5857,99452.0
2024-02-13 10:55:00,40.05,40.08,40.02,40.07,61832.0,35.5857,35.6124,35.5591,35.6035,61832.0
2024-02-13 11:00:00,40.07,40.09,40.04,40.06,48086.0,35.6035,35.6213,35.5768,35.5946,48086.0
2024-02-13 11:05:00,40.06,40.11,40.05,40.1,52438.0,35.5946,35.639,35.5857,35.6302,52438.0
2024-02-13 11:10:00,40.11,40.12,40.09,40.11,70564.0,35.639,35.6479,35.6213,35.639,70564.0
2024-02-13 11:15:00,40.12,40.15,40.1,40.13,37959.0,35.6479,35.6746,35.6302,35.6568,37959.0
2024-02-13 11:20:00,40.13,40.15,40.1,40.14,63552.0,35.6568,35.6746,35.6302,35.6657,63552.0
2024-02-13 11:25:00,40.14,40.15,40.1,40.11,30500.0,35.6657,35.6746,35.6302,35.639,30500.0
2024-02-13 11:30:00,40.11,40.16,40.11,40.14,48625.0,35.639,35.6835,35.639,35.6657,48625.0
2024-02-13 11:35:00,40.14,40.17,40.14,40.16,74194.0,35.6657,35.6924,35.6657,35.6835,74194.0
2024-02-13 11:40:00,40.17,40.2,40.16,40.16,39946.0,35.6924,35.719,35.6835,35.6835,39946.0
2024-02-13 11:45:00,40.16,40.17,40.11,40.12,68209.0,35.6835,35.6924,35.639,35.6479,68209.0
2024-02-13 11:50:00,40.11,40.12,40.08,40.09,45462.0,35.639,35.6479,35.6124,35.6213,45462.0
2024-02-13 11:55:00,40.09,40.13,40.08,40.12,71706.0,35.6213,35.6568,35.6124,35.6479,71706.0
2024-02-13 12:00:00,40.13,40.16,40.12,40.15,27880.0,35.6568,35.6835,35.6479,35.6746,27880.0
2024-02-13 12:05:00,40.15,40.18,40.13,40.17,45741.0,35.6746,35.7012,35.6568,35.6924,45741.0
2024-02-13 12:10:00,40.16,40.2,40.14,40.18,42829.0,35.6835,35.719,35.6657,35.7012,42829.0
2024-02-13 12:15:00,40.19,40.19,40.13,40.15,30166.0,35.7101,35.7101,35.6568,35.6746,30166.0
2024-02-13 12:20:00,40.15,40.2,40.13,40.17,47067.0,35.6746,35.719,35.6568,35.6924,47067.0
2024-02-13 12:25:00,40.17,40.18,40.14,40.14,26112.0,35.6924,35.7012,35.6657,35.6657,26112.0
2024-02-13 12:30:00,40.15,40.15,40.12,40.13,27824.0,35.6746,35.6746,35.6479,35.6568,27824.0
2024-02-13 12:35:00,40.13,40.16,40.11,40.16,39602.0,35.6568,35.6835,35.639,35.6835,39602.0
2024-02-13 12:40:00,40.16,40.19,40.14,40.19,28683.0,35.6835,35.7101,35.6657,35.7101,28683.0
2024-02-13 12:45:00,40.19,40.19,40.16,40.18,41451.0,35.7101,35.7101,35.6835,35.7012,41451.0
2024-02-13 12:50:00,40.18,40.2,40.15,40.2,37811.0,35.7012,35.719,35.6746,35.719,37811.0
2024-02-13 12:55:00,40.2,40.24,40.19,40.23,46321.0,35.719,35.7546,35.7101,35.7457,46321.0
2024-02-13 13:00:00,40.23,40.24,40.2,40.22,25652.0,35.7457,35.7546,35.719,35.7368,25652.0
2024-02-13 13:05:00,40.23,40.24,40.21,40.23,39105.0,35.7457,35.7546,35.7279,35.7457,39105.0
2024-02-13 13:10:00,40.23,40.28,40.22,40.27,69666.0,35.7457,35.7901,35.7368,35.7812,69666.0
2024-02-13 13:15:00,40.27,40.29,40.25,40.27,54277.0,35.7812,35.799,35.7634,35.7812,54277.0
2024-02-13 13:20:00,40.28,40.28,40.25,40.26,43900.0,35.7901,35.7901,35.7634,35.7723,43900.0
2024-02-13 13:25:00,40.25,40.28,40.25,40.28,36090.0,35.7634,35.7901,35.7634,35.7901,36090.0
2024-02-13 13:30:00,40.27,40.29,40.26,40.27,53478.0,35.7812,35.799,35.7723,35.7812,53478.0
2024-02-13 13:35:00,40.27,40.27,40.24,40.25,48599.0,35.7812,35.7812,35.7546,35.7634,48599.0
2024-02-13 13:40:00,40.25,40.26,40.23,40.23,38353.0,35.7634,35.7723,35.7457,35.7457,38353.0
2024-02-13 13:45:00,40.24,40.25,40.23,40.25,30674.0,35.7546,35.7634,35.7457,35.7634,30674.0
2024-02-13 13:50:00,40.24,40.25,40.18,40.22,66721.0,35.7546,35.7634,35.7012,35.7368,66721.0
2024-02-13 13:55:00,40.22,40.22,40.18,40.22,39241.0,35.7368,35.7368,35.7012,35.7368,39241.0
2024-02-13 14:00:00,40.22,40.23,40.2,40.21,33008.0,35.7368,35.7457,35.719,35.7279,33008.0
2024-02-13 14:05:00,40.21,40.23,40.2,40.21,28673.0,35.7279,35.7457,35.719,35.7279,28673.0
2024-02-13 14:10:00,40.22,40.22,40.15,40.18,36213.0,35.7368,35.7368,35.6746,35.7012,36213.0
2024-02-13 14:15:00,40.18,40.18,40.13,40.15,44711.0,35.7012,35.7012,35.6568,35.6746,44711.0
2024-02-13 14:20:00,40.15,40.17,40.13,40.14,41256.0,35.6746,35.6924,35.6568,35.6657,41256.0
2024-02-13 14:25:00,40.14,40.15,40.11,40.12,49632.0,35.6657,35.6746,35.639,35.6479,49632.0
2024-02-13 14:30:00,40.11,40.14,40.1,40.14,47955.0,35.639,35.6657,35.6302,35.6657,47955.0
2024-02-13 14:35:00,40.14,40.15,40.13,40.14,35703.0,35.6657,35.6746,35.6568,35.6657,35703.0
2024-02-13 14:40:00,40.14,40.14,40.08,40.09,36115.0,35.6657,35.6657,35.6124,35.6213,36115.0
2024-02-13 14:45:00,40.09,40.1,40.06,40.07,45202.0,35.6213,35.6302,35.5946,35.6035,45202.0
2024-02-13 14:50:00,40.08,40.09,40.05,40.05,35399.0,35.6124,35.6213,35.5857,35.5857,35399.0
2024-02-13 14:55:00,40.05,40.07,40.05,40.06,50502.0,35.5857,35.6035,35.5857,35.5946,50502.0
2024-02-13 15:00:00,40.06,40.07,40.03,40.05,63021.0,35.5946,35.6035,35.568,35.5857,63021.0
2024-02-13 15:05:00,40.05,40.08,40.04,40.08,35891.0,35.5857,35.6124,35.5768,35.6124,35891.0
2024-02-13 15:10:00,40.08,40.1,40.07,40.1,36871.0,35.6124,35.6302,35.6035,35.6302,36871.0
2024-02-13 15:15:00,40.1,40.1,40.06,40.07,65797.0,35.6302,35.6302,35.5946,35.6035,65797.0
2024-02-13 15:20:00,40.07,40.08,40.05,40.07,63308.0,35.6035,35.6124,35.5857,35.6035,63308.0
2024-02-13 15:25:00,40.07,40.09,40.05,40.09,72932.0,35.6035,35.6213,35.5857,35.6213,72932.0
2024-02-13 15:30:00,40.08,40.12,40.07,40.12,49028.0,35.6124,35.6479,35.6035,35.6479,49028.0
2024-02-13 15:35:00,40.12,40.12,40.08,40.11,54463.0,35.6479,35.6479,35.6124,35.639,54463.0
2024-02-13 15:40:00,40.1,40.14,40.1,40.14,60896.0,35.6302,35.6657,35.6302,35.6657,60896.0
2024-02-13 15:45:00,40.13,40.17,40.13,40.16,86079.0,35.6568,35.6924,35.6568,35.6835,86079.0
2024-02-13 15:50:00,40.17,40.23,40.15,40.22,112098.0,35.6924,35.7457,35.6746,35.7368,112098.0
2024-02-13 15:55:00,40.22,40.27,40.21,40.23,437090.0,35.7368,35.7812,35.7279,35.7457,437090.0
2024-02-14 09:30:00,40.22,40.3,40.11,40.13,181068.0,35.7368,35.8079,35.639,35.6568,181068.0
2024-02-14 09:35:00,40.14,40.26,40.11,40.24,159530.0,35.6657,35.7723,35.639,35.7546,159530.0
2024-02-14 09:40:00,40.24,40.31,40.21,40.27,47417.0,35.7546,35.8167,35.7279,35.7812,47417.0
2024-02-14 09:45:00,40.27,40.3,40.21,40.26,58580.0,35.7812,35.8079,35.7279,35.7723,58580.0
2024-02-14 09:50:00,40.26,40.35,40.25,40.33,54291.0,35.7723,35.8523,35.7634,35.8345,54291.0
2024-02-14 09:55:00,40.33,40.33,40.26,40.3,42077.0,35.8345,35.8345,35.7723,35.8079,42077.0
2024-02-14 10:00:00,40.29,40.32,40.26,40.31,49542.0,35.799,35.8256,35.7723,35.8167,49542.0
2024-02-14 10:05:00,40.31,40.31,40.25,40.3,38141.0,35.8167,35.8167,35.7634,35.8079,38141.0
2024-02-14 10:10:00,40.29,40.31,40.25,40.29,28835.0,35.799,35.8167,35.7634,35.799,28835.0
2024-02-14 10:15:00,40.29,40.32,40.27,40.3,37581.0,35.799,35.8256,35.7812,35.8079,37581.0
2024-02-14 10:20:00,40.3,40.33,40.28,40.3,62214.0,35.8079,35.8345,35.7901,35.8079,62214.0
2024-02-14 10:25:00,40.3,40.32,40.26,40.28,52585.0,35.8079,35.8256,35.7723,35.7901,52585.0
2024-02-14 10:30:00,40.29,40.31,40.27,40.3,80077.0,35.799,35.8167,35.7812,35.8079,80077.0
2024-02-14 10:35:00,40.29,40.3,40.25,40.26,32394.0,35.799,35.8079,35.7634,35.7723,32394.0
2024-02-14 10:40:00,40.27,40.3,40.26,40.3,29166.0,35.7812,35.8079,35.7723,35.8079,29166.0
2024-02-14 10:45:00,40.3,40.36,40.28,40.34,34188.0,35.8079,35.8612,35.7901,35.8434,34188.0
2024-02-14 10:50:00,40.34,40.35,40.28,40.32,36795.0,35.8434,35.8523,35.7901,35.8256,36795.0
2024-02-14 10:55:00,40.32,40.35,40.31,40.33,35659.0,35.8256,35.8523,35.8167,35.8345,35659.0
2024-02-14 11:00:00,40.33,40.35,40.31,40.32,28373.0,35.8345,35.8523,35.8167,35.8256,28373.0
2024-02-14 11:05:00,40.32,40.32,40.23,40.24,35193.0,35.8256,35.8256,35.7457,35.7546,35193.0
2024-02-14 11:10:00,40.25,40.28,40.22,40.22,48564.0,35.7634,35.7901,35.7368,35.7368,48564.0
2024-02-14 11:15:00,40.23,40.29,40.23,40.26,38005.0,35.7457,35.799,35.7457,35.7723,38005.0
2024-02-14 11:20:00,40.25,40.27,40.23,40.24,25160.0,35.7634,35.7812,35.7457,35.7546,25160.0
2024-02-14 11:25:00,40.25,40.25,40.21,40.21,39092.0,35.7634,35.7634,35.7279,35.7279,39092.0
2024-02-14 11:30:00,40.22,40.22,40.17,40.18,103097.0,35.7368,35.7368,35.6924,35.7012,103097.0
2024-02-14 11:35:00,40.18,40.19,40.16,40.19,38900.0,35.7012,35.7101,35.6835,35.7101,38900.0
2024-02-14 11:40:00,40.19,40.2,40.15,40.16,40403.0,35.7101,35.719,35.6746,35.6835,40403.0
2024-02-14 11:45:00,40.17,40.19,40.15,40.18,30468.0,35.6924,35.7101,35.6746,35.7012,30468.0
2024-02-14 11:50:00,40.18,40.2,40.15,40.19,26262.0,35.7012,35.719,35.6746,35.7101,26262.0
2024-02-14 11:55:00,40.19,40.19,40.13,40.15,42619.0,35.7101,35.7101,35.6568,35.6746,42619.0
2024-02-14 12:00:00,40.15,40.15,40.08,40.09,58157.0,35.6746,35.6746,35.6124,35.6213,58157.0
2024-02-14 12:05:00,40.09,40.1,40.04,40.1,68296.0,35.6213,35.6302,35.5768,35.6302,68296.0
2024-02-14 12:10:00,40.1,40.13,40.08,40.11,53620.0,35.6302,35.6568,35.6124,35.639,53620.0
2024-02-14 12:15:00,40.11,40.14,40.1,40.13,49487.0,35.639,35.6657,35.6302,35.6568,49487.0
2024-02-14 12:20:00,40.13,40.16,40.12,40.15,38776.0,35.6568,35.6835,35.6479,35.6746,38776.0
2024-02-14 12:25:00,40.15,40.17,40.13,40.16,21780.0,35.6746,35.6924,35.6568,35.6835,21780.0
2024-02-14 12:30:00,40.16,40.16,40.13,40.13,20334.0,35.6835,35.6835,35.6568,35.6568,20334.0
2024-02-14 12:35:00,40.14,40.18,40.13,40.17,24423.0,35.6657,35.7012,35.6568,35.6924,24423.0
2024-02-14 12:40:00,40.18,40.21,40.16,40.18,77190.0,35.7012,35.7279,35.6835,35.7012,77190.0
2024-02-14 12:45:00,40.18,40.25,40.17,40.25,103939.0,35.7012,35.7634,35.6924,35.7634,103939.0
2024-02-14 12:50:00,40.25,40.26,40.19,40.2,52382.0,35.7634,35.7723,35.7101,35.719,52382.0
2024-02-14 12:55:00,40.19,40.21,40.18,40.18,29923.0,35.7101,35.7279,35.7012,35.7012,29923.0
2024-02-14 13:00:00,40.19,40.21,40.17,40.21,44314.0,35.7101,35.7279,35.6924,35.7279,44314.0
2024-02-14 13:05:00,40.22,40.23,40.19,40.19,47528.0,35.7368,35.7457,35.7101,35.7101,47528.0
2024-02-14 13:10:00,40.19,40.2,40.17,40.19,35340.0,35.7101,35.719,35.6924,35.7101,35340.0
2024-02-14 13:15:00,40.2,40.23,40.19,40.2,11994.0,35.719,35.7457,35.7101,35.719,11994.0
2024-02-14 13:20:00,40.21,40.22,40.2,40.21,20263.0,35.7279,35.7368,35.719,35.7279,20263.0
2024-02-14 13:25:00,40.21,40.22,40.2,40.21,17749.0,35.7279,35.7368,35.719,35.7279,17749.0
2024-02-14 13:30:00,40.22,40.24,40.21,40.22,26281.0,35.7368,35.7546,35.7279,35.7368,26281.0
2024-02-14 13:35:00,40.22,40.28,40.2,40.27,36269.0,35.7368,35.7901,35.719,35.7812,36269.0
2024-02-14 13:40:00,40.27,40.28,40.22,40.22,30218.0,35.7812,35.7901,35.7368,35.7368,30218.0
2024-02-14 13:45:00,40.23,40.23,40.19,40.21,21448.0,35.7457,35.7457,35.7101,35.7279,21448.0
2024-02-14 13:50:00,40.21,40.23,40.19,40.22,24223.0,35.7279,35.7457,35.7101,35.7368,24223.0
2024-02-14 13:55:00,40.22,40.25,40.21,40.25,16876.0,35.7368,35.7634,35.7279,35.7634,16876.0
2024-02-14 14:00:00,40.26,40.26,40.2,40.2,40626.0,35.7723,35.7723,35.719,35.719,40626.0
2024-02-14 14:05:00,40.2,40.22,40.18,40.18,37818.0,35.719,35.7368,35.7012,35.7012,37818.0
2024-02-14 14:10:00,40.19,40.22,40.17,40.2,49962.0,35.7101,35.7368,35.6924,35.719,49962.0
2024-02-14 14:15:00,40.2,40.2,40.17,40.18,40889.0,35.719,35.719,35.6924,35.7012,40889.0
2024-02-14 14:20:00,40.18,40.22,40.18,40.22,31388.0,35.7012,35.7368,35.7012,35.7368,31388.0
2024-02-14 14:25:00,40.23,40.24,40.22,40.23,22641.0,35.7457,35.7546,35.7368,35.7457,22641.0
2024-02-14 14:30:00,40.23,40.24,40.19,40.19,81772.0,35.7457,35.7546,35.7101,35.7101,81772.0
2024-02-14 14:35:00,40.19,40.2,40.17,40.19,55714.0,35.7101,35.719,35.6924,35.7101,55714.0
2024-02-14 14:40:00,40.18,40.19,40.17,40.19,44749.0,35.7012,35.7101,35.6924,35.7101,44749.0
2024-02-14 14:45:00,40.19,40.22,40.19,40.22,39740.0,35.7101,35.7368,35.7101,35.7368,39740.0
2024-02-14 14:50:00,40.22,40.22,40.17,40.21,38205.0,35.7368,35.7368,35.6924,35.7279,38205.0
2024-02-14 14:55:00,40.21,40.21,40.19,40.21,35899.0,35.7279,35.7279,35.7101,35.7279,35899.0
2024-02-14 15:00:00,40.21,40.22,40.18,40.21,61689.0,35.7279,35.7368,35.7012,35.7279,61689.0
2024-02-14 15:05:00,40.21,40.23,40.18,40.21,68298.0,35.7279,35.7457,35.7012,35.7279,68298.0
2024-02-14 15:10:00,40.22,40.22,40.19,40.21,85098.0,35.7368,35.7368,35.7101,35.7279,85098.0
2024-02-14 15:15:00,40.21,40.25,40.2,40.23,68167.0,35.7279,35.7634,35.719,35.7457,68167.0
2024-02-14 15:20:00,40.24,40.28,40.23,40.27,38014.0,35.7546,35.7901,35.7457,35.7812,38014.0
2024-02-14 15:25:00,40.27,40.32,40.27,40.29,84488.0,35.7812,35.8256,35.7812,35.799,84488.0
2024-02-14 15:30:00,40.29,40.3,40.23,40.25,56982.0,35.799,35.8079,35.7457,35.7634,56982.0
2024-02-14 15:35:00,40.24,40.29,40.24,40.27,61990.0,35.7546,35.799,35.7546,35.7812,61990.0
2024-02-14 15:40:00,40.28,40.31,40.26,40.3,54756.0,35.7901,35.8167,35.7723,35.8079,54756.0
2024-02-14 15:45:00,40.3,40.35,40.28,40.34,78880.0,35.8079,35.8523,35.7901,35.8434,78880.0
2024-02-14 15:50:00,40.34,40.37,40.33,40.36,135295.0,35.8434,35.8701,35.8345,35.8612,135295.0
2024-02-14 15:55:00,40.36,40.44,40.35,40.39,423436.0,35.8612,35.9323,35.8523,35.8878,423436.0
2024-02-15 09:30:00,40.56,40.56,40.41,40.49,165073.0,36.0389,36.0389,35.9056,35.9767,165073.0
2024-02-15 09:35:00,40.5,40.54,40.46,40.5,113947.0,35.9856,36.0211,35.95,35.9856,113947.0
2024-02-15 09:40:00,40.51,40.54,40.48,40.5,97342.0,35.9945,36.0211,35.9678,35.9856,97342.0
2024-02-15 09:45:00,40.52,40.55,40.46,40.47,102665.0,36.0033,36.03,35.95,35.9589,102665.0
2024-02-15 09:50:00,40.47,40.47,40.4,40.41,181593.0,35.9589,35.9589,35.8967,35.9056,181593.0
2024-02-15 09:55:00,40.42,40.43,40.35,40.37,58124.0,35.9145,35.9234,35.8523,35.8701,58124.0
2024-02-15 10:00:00,40.37,40.37,40.26,40.27,81516.0,35.8701,35.8701,35.7723,35.7812,81516.0
2024-02-15 10:05:00,40.28,40.31,40.26,40.29,44570.0,35.7901,35.8167,35.7723,35.799,44570.0
2024-02-15 10:10:00,40.3,40.32,40.17,40.23,194781.0,35.8079,35.8256,35.6924,35.7457,194781.0
2024-02-15 10:15:00,40.23,40.31,40.22,40.29,64357.0,35.7457,35.8167,35.7368,35.799,64357.0
2024-02-15 10:20:00,40.29,40.33,40.27,40.33,62883.0,35.799,35.8345,35.7812,35.8345,62883.0
2024-02-15 10:25:00,40.33,40.33,40.28,40.3,69638.0,35.8345,35.8345,35.7901,35.8079,69638.0
2024-02-15 10:30:00,40.28,40.29,40.25,40.27,47328.0,35.7901,35.799,35.7634,35.7812,47328.0
2024-02-15 10:35:00,40.27,40.3,40.25,40.26,59863.0,35.7812,35.8079,35.7634,35.7723,59863.0
2024-02-15 10:40:00,40.26,40.26,40.19,40.2,46772.0,35.7723,35.7723,35.7101,35.719,46772.0
2024-02-15 10:45:00,40.2,40.22,40.18,40.22,59280.0,35.719,35.7368,35.7012,35.7368,59280.0
2024-02-15 10:50:00,40.22,40.23,40.19,40.2,49927.0,35.7368,35.7457,35.7101,35.719,49927.0
2024-02-15 10:55:00,40.21,40.25,40.2,40.24,31061.0,35.7279,35.7634,35.719,35.7546,31061.0
2024-02-15 11:00:00,40.23,40.28,40.23,40.27,41326.0,35.7457,35.7901,35.7457,35.7812,41326.0
2024-02-15 11:05:00,40.27,40.3,40.27,40.29,36006.0,35.7812,35.8079,35.7812,35.799,36006.0
2024-02-15 11:10:00,40.29,40.3,40.25,40.26,28361.0,35.799,35.8079,35.7634,35.7723,28361.0
2024-02-15 11:15:00,40.25,40.26,40.23,40.24,31868.0,35.7634,35.7723,35.7457,35.7546,31868.0
2024-02-15 11:20:00,40.23,40.24,40.21,40.22,37095.0,35.7457,35.7546,35.7279,35.7368,37095.0
2024-02-15 11:25:00,40.22,40.24,40.2,40.21,49619.0,35.7368,35.7546,35.719,35.7279,49619.0
2024-02-15 11:30:00,40.22,40.23,40.18,40.2,47173.0,35.7368,35.7457,35.7012,35.719,47173.0
2024-02-15 11:35:00,40.2,40.22,40.19,40.21,46952.0,35.719,35.7368,35.7101,35.7279,46952.0
2024-02-15 11:40:00,40.21,40.24,40.2,40.21,62910.0,35.7279,35.7546,35.719,35.7279,62910.0
2024-02-15 11:45:00,40.22,40.22,40.18,40.19,25365.0,35.7368,35.7368,35.7012,35.7101,25365.0
2024-02-15 11:50:00,40.19,40.2,40.16,40.18,47343.0,35.7101,35.719,35.6835,35.7012,47343.0
2024-02-15 11:55:00,40.18,40.2,40.17,40.19,36047.0,35.7012,35.719,35.6924,35.7101,36047.0
2024-02-15 12:00:00,40.2,40.21,40.18,40.21,32680.0,35.719,35.7279,35.7012,35.7279,32680.0
2024-02-15 12:05:00,40.2,40.22,40.2,40.21,40829.0,35.719,35.7368,35.719,35.7279,40829.0
2024-02-15 12:10:00,40.21,40.21,40.16,40.16,39593.0,35.7279,35.7279,35.6835,35.6835,39593.0
2024-02-15 12:15:00,40.16,40.18,40.15,40.18,26772.0,35.6835,35.7012,35.6746,35.7012,26772.0
2024-02-15 12:20:00,40.17,40.19,40.16,40.16,33038.0,35.6924,35.7101,35.6835,35.6835,33038.0
2024-02-15 12:25:00,40.16,40.17,40.15,40.16,39431.0,35.6835,35.6924,35.6746,35.6835,39431.0
2024-02-15 12:30:00,40.16,40.17,40.15,40.15,29739.0,35.6835,35.6924,35.6746,35.6746,29739.0
2024-02-15 12:35:00,40.16,40.17,40.12,40.16,76810.0,35.6835,35.6924,35.6479,35.6835,76810.0
2024-02-15 12:40:00,40.16,40.16,40.13,40.15,56544.0,35.6835,35.6835,35.6568,35.6746,56544.0
2024-02-15 12:45:00,40.15,40.18,40.14,40.18,27664.0,35.6746,35.7012,35.6657,35.7012,27664.0
2024-02-15 12:50:00,40.18,40.21,40.17,40.2,30357.0,35.7012,35.7279,35.6924,35.719,30357.0
2024-02-15 12:55:00,40.2,40.21,40.18,40.18,41873.0,35.719,35.7279,35.7012,35.7012,41873.0
2024-02-15 13:00:00,40.18,40.18,40.13,40.14,50305.0,35.7012,35.7012,35.6568,35.6657,50305.0
2024-02-15 13:05:00,40.14,40.19,40.14,40.19,35829.0,35.6657,35.7101,35.6657,35.7101,35829.0
2024-02-15 13:10:00,40.19,40.23,40.17,40.19,38327.0,35.7101,35.7457,35.6924,35.7101,38327.0
2024-02-15 13:15:00,40.2,40.22,40.17,40.18,42794.0,35.719,35.7368,35.6924,35.7012,42794.0
2024-02-15 13:20:00,40.19,40.2,40.16,40.18,35840.0,35.7101,35.719,35.6835,35.7012,35840.0
2024-02-15 13:25:00,40.18,40.18,40.15,40.18,32879.0,35.7012,35.7012,35.6746,35.7012,32879.0
2024-02-15 13:30:00,40.18,40.2,40.17,40.18,30988.0,35.7012,35.719,35.6924,35.7012,30988.0
2024-02-15 13:35:00,40.18,40.18,40.16,40.18,32319.0,35.7012,35.7012,35.6835,35.7012,32319.0
2024-02-15 13:40:00,40.18,40.19,40.15,40.16,33184.0,35.7012,35.7101,35.6746,35.6835,33184.0
2024-02-15 13:45:00,40.16,40.17,40.14,40.15,43488.0,35.6835,35.6924,35.6657,35.6746,43488.0
2024-02-15 13:50:00,40.16,40.18,40.13,40.16,56906.0,35.6835,35.7012,35.6568,35.6835,56906.0
2024-02-15 13:55:00,40.16,40.17,40.15,40.16,20109.0,35.6835,35.6924,35.6746,35.6835,20109.0
2024-02-15 14:00:00,40.17,40.22,40.17,40.22,56679.0,35.6924,35.7368,35.6924,35.7368,56679.0
2024-02-15 14:05:00,40.21,40.24,40.21,40.23,46806.0,35.7279,35.7546,35.7279,35.7457,46806.0
2024-02-15 14:10:00,40.23,40.24,40.21,40.22,34538.0,35.7457,35.7546,35.7279,35.7368,34538.0
2024-02-15 14:15:00,40.22,40.25,40.21,40.24,34776.0,35.7368,35.7634,35.7279,35.7546,34776.0
2024-02-15 14:20:00,40.24,40.25,40.22,40.23,31724.0,35.7546,35.7634,35.7368,35.7457,31724.0
2024-02-15 14:25:00,40.23,40.23,40.2,40.22,17655.0,35.7457,35.7457,35.719,35.7368,17655.0
2024-02-15 14:30:00,40.23,40.24,40.22,40.23,29038.0,35.7457,35.7546,35.7368,35.7457,29038.0
2024-02-15 14:35:00,40.23,40.25,40.22,40.24,38694.0,35.7457,35.7634,35.7368,35.7546,38694.0
2024-02-15 14:40:00,40.25,40.25,40.2,40.22,120344.0,35.7634,35.7634,35.719,35.7368,120344.0
2024-02-15 14:45:00,40.22,40.23,40.2,40.21,105294.0,35.7368,35.7457,35.719,35.7279,105294.0
2024-02-15 14:50:00,40.21,40.24,40.19,40.24,30548.0,35.7279,35.7546,35.7101,35.7546,30548.0
2024-02-15 14:55:00,40.24,40.25,40.22,40.23,37485.0,35.7546,35.7634,35.7368,35.7457,37485.0
2024-02-15 15:00:00,40.23,40.24,40.19,40.2,68841.0,35.7457,35.7546,35.7101,35.719,68841.0
2024-02-15 15:05:00,40.21,40.21,40.17,40.2,66349.0,35.7279,35.7279,35.6924,35.719,66349.0
2024-02-15 15:10:00,40.2,40.23,40.19,40.21,51113.0,35.719,35.7457,35.7101,35.7279,51113.0
2024-02-15 15:15:00,40.21,40.22,40.18,40.19,47105.0,35.7279,35.7368,35.7012,35.7101,47105.0
2024-02-15 15:20:00,40.19,40.19,40.17,40.17,44310.0,35.7101,35.7101,35.6924,35.6924,44310.0
2024-02-15 15:25:00,40.18,40.19,40.16,40.17,74410.0,35.7012,35.7101,35.6835,35.6924,74410.0
2024-02-15 15:30:00,40.16,40.17,40.14,40.16,77655.0,35.6835,35.6924,35.6657,35.6835,77655.0
2024-02-15 15:35:00,40.16,40.17,40.11,40.12,94228.0,35.6835,35.6924,35.639,35.6479,94228.0
2024-02-15 15:40:00,40.12,40.13,40.09,40.1,178429.0,35.6479,35.6568,35.6213,35.6302,178429.0
2024-02-15 15:45:00,40.1,40.12,40.09,40.09,122528.0,35.6302,35.6479,35.6213,35.6213,122528.0
2024-02-15 15:50:00,40.09,40.14,40.08,40.13,256678.0,35.6213,35.6657,35.6124,35.6568,256678.0
2024-02-15 15:55:00,40.13,40.19,40.12,40.18,499507.0,35.6568,35.7101,35.6479,35.7012,499507.0
2024-02-16 09:30:00,40.17,40.17,39.96,40.03,497664.0,35.6924,35.6924,35.5058,35.568,497664.0
2024-02-16 09:35:00,40.05,40.08,40.0,40.02,89064.0,35.5857,35.6124,35.5413,35.5591,89064.0
2024-02-16 09:40:00,40.03,40.08,40.02,40.08,61236.0,35.568,35.6124,35.5591,35.6124,61236.0
2024-02-16 09:45:00,40.07,40.09,40.05,40.06,54890.0,35.6035,35.6213,35.5857,35.5946,54890.0
2024-02-16 09:50:00,40.07,40.12,40.06,40.09,106651.0,35.6035,35.6479,35.5946,35.6213,106651.0
2024-02-16 09:55:00,40.09,40.1,40.06,40.08,61039.0,35.6213,35.6302,35.5946,35.6124,61039.0
2024-02-16 10:00:00,40.07,40.11,40.06,40.09,81580.0,35.6035,35.639,35.5946,35.6213,81580.0
2024-02-16 10:05:00,40.08,40.17,40.07,40.16,66896.0,35.6124,35.6924,35.6035,35.6835,66896.0
2024-02-16 10:10:00,40.16,40.25,40.13,40.25,101402.0,35.6835,35.7634,35.6568,35.7634,101402.0
2024-02-16 10:15:00,40.25,40.27,40.18,40.2,57171.0,35.7634,35.7812,35.7012,35.719,57171.0
2024-02-16 10:20:00,40.19,40.19,40.15,40.17,47368.0,35.7101,35.7101,35.6746,35.6924,47368.0
2024-02-16 10:25:00,40.18,40.2,40.16,40.18,42270.0,35.7012,35.719,35.6835,35.7012,42270.0
2024-02-16 10:30:00,40.18,40.19,40.15,40.19,31925.0,35.7012,35.7101,35.6746,35.7101,31925.0
2024-02-16 10:35:00,40.19,40.19,40.11,40.12,51910.0,35.7101,35.7101,35.639,35.6479,51910.0
2024-02-16 10:40:00,40.11,40.13,40.08,40.11,46527.0,35.639,35.6568,35.6124,35.639,46527.0
2024-02-16 10:45:00,40.12,40.12,40.05,40.07,47987.0,35.6479,35.6479,35.5857,35.6035,47987.0
2024-02-16 10:50:00,40.07,40.09,40.05,40.06,38997.0,35.6035,35.6213,35.5857,35.5946,38997.0
2024-02-16 10:55:00,40.07,40.09,40.06,40.08,34676.0,35.6035,35.6213,35.5946,35.6124,34676.0
2024-02-16 11:00:00,40.08,40.1,40.05,40.08,54711.0,35.6124,35.6302,35.5857,35.6124,54711.0
2024-02-16 11:05:00,40.08,40.08,40.06,40.08,35091.0,35.6124,35.6124,35.5946,35.6124,35091.0
2024-02-16 11:10:00,40.07,40.08,40.05,40.06,45364.0,35.6035,35.6124,35.5857,35.5946,45364.0
2024-02-16 11:15:00,40.07,40.11,40.06,40.11,49628.0,35.6035,35.639,35.5946,35.639,49628.0
2024-02-16 11:20:00,40.11,40.12,40.09,40.11,52755.0,35.639,35.6479,35.6213,35.639,52755.0
2024-02-16 11:25:00,40.11,40.12,40.1,40.11,21588.0,35.639,35.6479,35.6302,35.639,21588.0
2024-02-16 11:30:00,40.11,40.12,40.1,40.11,23626.0,35.639,35.6479,35.6302,35.639,23626.0
2024-02-16 11:35:00,40.1,40.11,40.07,40.1,37438.0,35.6302,35.639,35.6035,35.6302,37438.0
2024-02-16 11:40:00,40.1,40.14,40.09,40.14,42942.0,35.6302,35.6657,35.6213,35.6657,42942.0
2024-02-16 11:45:00,40.15,40.19,40.15,40.19,29387.0,35.6746,35.7101,35.6746,35.7101,29387.0
2024-02-16 11:50:00,40.19,40.2,40.14,40.15,49200.0,35.7101,35.719,35.6657,35.6746,49200.0
2024-02-16 11:55:00,40.15,40.16,40.12,40.14,57053.0,35.6746,35.6835,35.6479,35.6657,57053.0
2024-02-16 12:00:00,40.14,40.14,40.12,40.13,24542.0,35.6657,35.6657,35.6479,35.6568,24542.0
2024-02-16 12:05:00,40.13,40.14,40.11,40.14,48038.0,35.6568,35.6657,35.639,35.6657,48038.0
2024-02-16 12:10:00,40.13,40.16,40.13,40.15,37993.0,35.6568,35.6835,35.6568,35.6746,37993.0
2024-02-16 12:15:00,40.15,40.16,40.1,40.13,61942.0,35.6746,35.6835,35.6302,35.6568,61942.0
2024-02-16 12:20:00,40.13,40.13,40.09,40.09,75605.0,35.6568,35.6568,35.6213,35.6213,75605.0
2024-02-16 12:25:00,40.09,40.1,40.07,40.09,59462.0,35.6213,35.6302,35.6035,35.6213,59462.0
2024-02-16 12:30:00,40.09,40.1,40.06,40.06,32593.0,35.6213,35.6302,35.5946,35.5946,32593.0
2024-02-16 12:35:00,40.07,40.08,40.06,40.07,33660.0,35.6035,35.6124,35.5946,35.6035,33660.0
2024-02-16 12:40:00,40.07,40.08,40.06,40.07,22622.0,35.6035,35.6124,35.5946,35.6035,22622.0
2024-02-16 12:45:00,40.07,40.09,40.07,40.08,23652.0,35.6035,35.6213,35.6035,35.6124,23652.0
2024-02-16 12:50:00,40.08,40.09,40.06,40.09,34532.0,35.6124,35.6213,35.5946,35.6213,34532.0
2024-02-16 12:55:00,40.09,40.13,40.08,40.12,72502.0,35.6213,35.6568,35.6124,35.6479,72502.0
2024-02-16 13:00:00,40.12,40.12,40.09,40.09,43108.0,35.6479,35.6479,35.6213,35.6213,43108.0
2024-02-16 13:05:00,40.09,40.12,40.09,40.12,30624.0,35.6213,35.6479,35.6213,35.6479,30624.0
2024-02-16 13:10:00,40.12,40.12,40.08,40.09,42659.0,35.6479,35.6479,35.6124,35.6213,42659.0
2024-02-16 13:15:00,40.09,40.11,40.08,40.1,35843.0,35.6213,35.639,35.6124,35.6302,35843.0
2024-02-16 13:20:00,40.1,40.13,40.09,40.13,39319.0,35.6302,35.6568,35.6213,35.6568,39319.0
2024-02-16 13:25:00,40.13,40.14,40.11,40.12,30584.0,35.6568,35.6657,35.639,35.6479,30584.0
2024-02-16 13:30:00,40.12,40.14,40.11,40.13,34474.0,35.6479,35.6657,35.639,35.6568,34474.0
2024-02-16 13:35:00,40.13,40.16,40.12,40.16,26705.0,35.6568,35.6835,35.6479,35.6835,26705.0
2024-02-16 13:40:00,40.16,40.16,40.14,40.15,19286.0,35.6835,35.6835,35.6657,35.6746,19286.0
2024-02-16 13:45:00,40.14,40.15,40.12,40.13,24551.0,35.6657,35.6746,35.6479,35.6568,24551.0
2024-02-16 13:50:00,40.13,40.13,40.11,40.12,17794.0,35.6568,35.6568,35.639,35.6479,17794.0
2024-02-16 13:55:00,40.12,40.13,40.11,40.11,28717.0,35.6479,35.6568,35.639,35.639,28717.0
2024-02-16 14:00:00,40.12,40.13,40.09,40.11,92443.0,35.6479,35.6568,35.6213,35.639,92443.0
2024-02-16 14:05:00,40.11,40.15,40.1,40.15,71465.0,35.639,35.6746,35.6302,35.6746,71465.0
2024-02-16 14:10:00,40.15,40.15,40.13,40.14,30894.0,35.6746,35.6746,35.6568,35.6657,30894.0
2024-02-16 14:15:00,40.13,40.17,40.12,40.16,54231.0,35.6568,35.6924,35.6479,35.6835,54231.0
2024-02-16 14:20:00,40.16,40.17,40.15,40.16,28246.0,35.6835,35.6924,35.6746,35.6835,28246.0
2024-02-16 14:25:00,40.16,40.2,40.15,40.19,53372.0,35.6835,35.719,35.6746,35.7101,53372.0
2024-02-16 14:30:00,40.19,40.19,40.15,40.16,36221.0,35.7101,35.7101,35.6746,35.6835,36221.0
2024-02-16 14:35:00,40.16,40.18,40.15,40.18,46145.0,35.6835,35.7012,35.6746,35.7012,46145.0
2024-02-16 14:40:00,40.18,40.2,40.17,40.2,28181.0,35.7012,35.719,35.6924,35.719,28181.0
2024-02-16 14:45:00,40.2,40.2,40.11,40.13,49765.0,35.719,35.719,35.639,35.6568,49765.0
2024-02-16 14:50:00,40.13,40.15,40.12,40.15,23289.0,35.6568,35.6746,35.6479,35.6746,23289.0
2024-02-16 14:55:00,40.14,40.15,40.12,40.13,17975.0,35.6657,35.6746,35.6479,35.6568,17975.0
2024-02-16 15:00:00,40.13,40.14,40.12,40.13,48018.0,35.6568,35.6657,35.6479,35.6568,48018.0
2024-02-16 15:05:00,40.13,40.14,40.11,40.12,54173.0,35.6568,35.6657,35.639,35.6479,54173.0
2024-02-16 15:10:00,40.12,40.12,40.08,40.08,51247.0,35.6479,35.6479,35.6124,35.6124,51247.0
2024-02-16 15:15:00,40.09,40.12,40.08,40.11,53051.0,35.6213,35.6479,35.6124,35.639,53051.0
2024-02-16 15:20:00,40.11,40.12,40.08,40.11,44762.0,35.639,35.6479,35.6124,35.639,44762.0
2024-02-16 15:25:00,40.11,40.12,40.08,40.12,27628.0,35.639,35.6479,35.6124,35.6479,27628.0
2024-02-16 15:30:00,40.12,40.15,40.11,40.15,47269.0,35.6479,35.6746,35.639,35.6746,47269.0
2024-02-16 15:35:00,40.14,40.16,40.13,40.14,66144.0,35.6657,35.6835,35.6568,35.6657,66144.0
2024-02-16 15:40:00,40.14,40.14,40.11,40.14,73177.0,35.6657,35.6657,35.639,35.6657,73177.0
2024-02-16 15:45:00,40.13,40.15,40.09,40.1,81561.0,35.6568,35.6746,35.6213,35.6302,81561.0
2024-02-16 15:50:00,40.11,40.14,40.1,40.13,89438.0,35.639,35.6657,35.6302,35.6568,89438.0
2024-02-16 15:55:00,40.13,40.17,40.12,40.17,339501.0,35.6568,35.6924,35.6479,35.6924,339501.0
2024-02-20 09:30:00,40.2,40.26,40.08,40.2,307514.0,35.719,35.7723,35.6124,35.719,307514.0
2024-02-20 09:35:00,40.18,40.31,40.18,40.29,128395.0,35.7012,35.8167,35.7012,35.799,128395.0
2024-02-20 09:40:00,40.28,40.38,40.27,40.34,116581.0,35.7901,35.8789,35.7812,35.8434,116581.0
2024-02-20 09:45:00,40.36,40.41,40.34,40.37,127589.0,35.8612,35.9056,35.8434,35.8701,127589.0
2024-02-20 09:50:00,40.37,40.46,40.36,40.44,89916.0,35.8701,35.95,35.8612,35.9323,89916.0
2024-02-20 09:55:00,40.45,40.48,40.43,40.47,61343.0,35.9411,35.9678,35.9234,35.9589,61343.0
2024-02-20 10:00:00,40.48,40.51,40.46,40.48,117921.0,35.9678,35.9945,35.95,35.9678,117921.0
2024-02-20 10:05:00,40.49,40.5,40.44,40.48,75293.0,35.9767,35.9856,35.9323,35.9678,75293.0
2024-02-20 10:10:00,40.48,40.52,40.48,40.5,82999.0,35.9678,36.0033,35.9678,35.9856,82999.0
2024-02-20 10:15:00,40.5,40.55,40.49,40.53,94742.0,35.9856,36.03,35.9767,36.0122,94742.0
2024-02-20 10:20:00,40.54,40.59,40.53,40.56,75617.0,36.0211,36.0655,36.0122,36.0389,75617.0
2024-02-20 10:25:00,40.55,40.59,40.54,40.58,74317.0,36.03,36.0655,36.0211,36.0567,74317.0
2024-02-20 10:30:00,40.59,40.62,40.57,40.59,115354.0,36.0655,36.0922,36.0478,36.0655,115354.0
2024-02-20 10:35:00,40.58,40.6,40.55,40.57,44752.0,36.0567,36.0744,36.03,36.0478,44752.0
2024-02-20 10:40:00,40.57,40.57,40.5,40.5,45458.0,36.0478,36.0478,35.9856,35.9856,45458.0
2024-02-20 10:45:00,40.51,40.51,40.47,40.51,72007.0,35.9945,35.9945,35.9589,35.9945,72007.0
2024-02-20 10:50:00,40.51,40.54,40.49,40.49,38078.0,35.9945,36.0211,35.9767,35.9767,38078.0
2024-02-20 10:55:00,40.49,40.49,40.4,40.42,59119.0,35.9767,35.9767,35.8967,35.9145,59119.0
2024-02-20 11:00:00,40.43,40.43,40.34,40.36,33673.0,35.9234,35.9234,35.8434,35.8612,33673.0
2024-02-20 11:05:00,40.35,40.44,40.34,40.44,64897.0,35.8523,35.9323,35.8434,35.9323,64897.0
2024-02-20 11:10:00,40.44,40.45,40.42,40.44,32267.0,35.9323,35.9411,35.9145,35.9323,32267.0
2024-02-20 11:15:00,40.45,40.47,40.43,40.47,35568.0,35.9411,35.9589,35.9234,35.9589,35568.0
2024-02-20 11:20:00,40.46,40.47,40.39,40.39,56250.0,35.95,35.9589,35.8878,35.8878,56250.0
2024-02-20 11:25:00,40.4,40.41,40.36,40.36,54622.0,35.8967,35.9056,35.8612,35.8612,54622.0
2024-02-20 11:30:00,40.36,40.41,40.34,40.41,64152.0,35.8612,35.9056,35.8434,35.9056,64152.0
2024-02-20 11:35:00,40.4,40.41,40.38,40.4,30363.0,35.8967,35.9056,35.8789,35.8967,30363.0
2024-02-20 11:40:00,40.39,40.39,40.36,40.37,56372.0,35.8878,35.8878,35.8612,35.8701,56372.0
2024-02-20 11:45:00,40.37,40.38,40.36,40.38,35077.0,35.8701,35.8789,35.8612,35.8789,35077.0
2024-02-20 11:50:00,40.38,40.42,40.37,40.41,42226.0,35.8789,35.9145,35.8701,35.9056,42226.0
2024-02-20 11:55:00,40.41,40.42,40.4,40.41,33028.0,35.9056,35.9145,35.8967,35.9056,33028.0
2024-02-20 12:00:00,40.42,40.43,40.38,40.39,19675.0,35.9145,35.9234,35.8789,35.8878,19675.0
2024-02-20 12:05:00,40.38,40.42,40.36,40.41,46112.0,35.8789,35.9145,35.8612,35.9056,46112.0
2024-02-20 12:10:00,40.41,40.41,40.37,40.38,20226.0,35.9056,35.9056,35.8701,35.8789,20226.0
2024-02-20 12:15:00,40.38,40.41,40.37,40.41,17596.0,35.8789,35.9056,35.8701,35.9056,17596.0
2024-02-20 12:20:00,40.41,40.42,40.4,40.41,17286.0,35.9056,35.9145,35.8967,35.9056,17286.0
2024-02-20 12:25:00,40.41,40.41,40.39,40.4,31651.0,35.9056,35.9056,35.8878,35.8967,31651.0
2024-02-20 12:30:00,40.39,40.41,40.38,40.41,38232.0,35.8878,35.9056,35.8789,35.9056,38232.0
2024-02-20 12:35:00,40.41,40.42,40.38,40.38,39507.0,35.9056,35.9145,35.8789,35.8789,39507.0
2024-02-20 12:40:00,40.38,40.38,40.36,40.37,43097.0,35.8789,35.8789,35.8612,35.8701,43097.0
2024-02-20 12:45:00,40.37,40.38,40.35,40.36,36684.0,35.8701,35.8789,35.8523,35.8612,36684.0
2024-02-20 12:50:00,40.36,40.39,40.35,40.39,36819.0,35.8612,35.8878,35.8523,35.8878,36819.0
2024-02-20 12:55:00,40.39,40.41,40.38,40.41,43860.0,35.8878,35.9056,35.8789,35.9056,43860.0
2024-02-20 13:00:00,40.41,40.42,40.4,40.41,60003.0,35.9056,35.9145,35.8967,35.9056,60003.0
2024-02-20 13:05:00,40.41,40.43,40.4,40.43,54942.0,35.9056,35.9234,35.8967,35.9234,54942.0
2024-02-20 13:10:00,40.43,40.43,40.41,40.41,31366.0,35.9234,35.9234,35.9056,35.9056,31366.0
2024-02-20 13:15:00,40.42,40.43,40.4,40.43,53367.0,35.9145,35.9234,35.8967,35.9234,53367.0
2024-02-20 13:20:00,40.43,40.44,40.42,40.43,24421.0,35.9234,35.9323,35.9145,35.9234,24421.0
2024-02-20 13:25:00,40.42,40.43,40.38,40.38,44479.0,35.9145,35.9234,35.8789,35.8789,44479.0
2024-02-20 13:30:00,40.39,40.39,40.37,40.39,30881.0,35.8878,35.8878,35.8701,35.8878,30881.0
2024-02-20 13:35:00,40.39,40.4,40.37,40.38,33701.0,35.8878,35.8967,35.8701,35.8789,33701.0
2024-02-20 13:40:00,40.37,40.38,40.34,40.35,64709.0,35.8701,35.8789,35.8434,35.8523,64709.0
2024-02-20 13:45:00,40.35,40.35,40.31,40.32,50499.0,35.8523,35.8523,35.8167,35.8256,50499.0
2024-02-20 13:50:00,40.33,40.36,40.32,40.34,60595.0,35.8345,35.8612,35.8256,35.8434,60595.0
2024-02-20 13:55:00,40.34,40.34,40.32,40.33,26734.0,35.8434,35.8434,35.8256,35.8345,26734.0
2024-02-20 14:00:00,40.32,40.33,40.29,40.3,60598.0,35.8256,35.8345,35.799,35.8079,60598.0
2024-02-20 14:05:00,40.3,40.3,40.26,40.29,31741.0,35.8079,35.8079,35.7723,35.799,31741.0
2024-02-20 14:10:00,40.28,40.29,40.26,40.27,26339.0,35.7901,35.799,35.7723,35.7812,26339.0
2024-02-20 14:15:00,40.27,40.27,40.25,40.27,41637.0,35.7812,35.7812,35.7634,35.7812,41637.0
2024-02-20 14:20:00,40.27,40.31,40.26,40.3,40347.0,35.7812,35.8167,35.7723,35.8079,40347.0
2024-02-20 14:25:00,40.3,40.31,40.28,40.3,18723.0,35.8079,35.8167,35.7901,35.8079,18723.0
2024-02-20 14:30:00,40.3,40.31,40.28,40.29,27626.0,35.8079,35.8167,35.7901,35.799,27626.0
2024-02-20 14:35:00,40.28,40.3,40.27,40.29,21326.0,35.7901,35.8079,35.7812,35.799,21326.0
2024-02-20 14:40:00,40.29,40.29,40.26,40.27,51998.0,35.799,35.799,35.7723,35.7812,51998.0
2024-02-20 14:45:00,40.27,40.3,40.26,40.3,36420.0,35.7812,35.8079,35.7723,35.8079,36420.0
2024-02-20 14:50:00,40.31,40.36,40.3,40.34,51583.0,35.8167,35.8612,35.8079,35.8434,51583.0
2024-02-20 14:55:00,40.34,40.36,40.33,40.35,38877.0,35.8434,35.8612,35.8345,35.8523,38877.0
2024-02-20 15:00:00,40.35,40.36,40.31,40.32,27394.0,35.8523,35.8612,35.8167,35.8256,27394.0
2024-02-20 15:05:00,40.33,40.34,40.31,40.32,29453.0,35.8345,35.8434,35.8167,35.8256,29453.0
2024-02-20 15:10:00,40.32,40.32,40.31,40.32,26802.0,35.8256,35.8256,35.8167,35.8256,26802.0
2024-02-20 15:15:00,40.31,40.33,40.28,40.28,45103.0,35.8167,35.8345,35.7901,35.7901,45103.0
2024-02-20 15:20:00,40.28,40.3,40.28,40.29,56466.0,35.7901,35.8079,35.7901,35.799,56466.0
2024-02-20 15:25:00,40.29,40.32,40.29,40.3,44258.0,35.799,35.8256,35.799,35.8079,44258.0
2024-02-20 15:30:00,40.3,40.31,40.23,40.23,106373.0,35.8079,35.8167,35.7457,35.7457,106373.0
2024-02-20 15:35:00,40.23,40.25,40.21,40.23,76913.0,35.7457,35.7634,35.7279,35.7457,76913.0
2024-02-20 15:40:00,40.23,40.25,40.22,40.22,76764.0,35.7457,35.7634,35.7368,35.7368,76764.0
2024-02-20 15:45:00,40.22,40.22,40.15,40.18,181154.0,35.7368,35.7368,35.6746,35.7012,181154.0
2024-02-20 15:50:00,40.17,40.2,40.17,40.19,240920.0,35.6924,35.719,35.6924,35.7101,240920.0
2024-02-20 15:55:00,40.19,40.28,40.18,40.25,585256.0,35.7101,35.7901,35.7012,35.7634,585256.0
2024-02-21 09:30:00,40.35,40.41,40.22,40.29,237805.0,35.8523,35.9056,35.7368,35.799,237805.0
2024-02-21 09:35:00,40.29,40.34,40.26,40.3,65464.0,35.799,35.8434,35.7723,35.8079,65464.0
2024-02-21 09:40:00,40.31,40.46,40.31,40.45,87235.0,35.8167,35.95,35.8167,35.9411,87235.0
2024-02-21 09:45:00,40.45,40.51,40.43,40.45,154220.0,35.9411,35.9945,35.9234,35.9411,154220.0
2024-02-21 09:50:00,40.45,40.5,40.42,40.42,58821.0,35.9411,35.9856,35.9145,35.9145,58821.0
2024-02-21 09:55:00,40.44,40.44,40.38,40.41,59037.0,35.9323,35.9323,35.8789,35.9056,59037.0
2024-02-21 10:00:00,40.41,40.42,40.34,40.35,62438.0,35.9056,35.9145,35.8434,35.8523,62438.0
2024-02-21 10:05:00,40.34,40.43,40.34,40.41,50408.0,35.8434,35.9234,35.8434,35.9056,50408.0
2024-02-21 10:10:00,40.42,40.49,40.41,40.47,67256.0,35.9145,35.9767,35.9056,35.9589,67256.0
2024-02-21 10:15:00,40.46,40.47,40.41,40.43,48861.0,35.95,35.9589,35.9056,35.9234,48861.0
2024-02-21 10:20:00,40.44,40.45,40.41,40.44,32742.0,35.9323,35.9411,35.9056,35.9323,32742.0
2024-02-21 10:25:00,40.44,40.46,40.43,40.44,53528.0,35.9323,35.95,35.9234,35.9323,53528.0
2024-02-21 10:30:00,40.45,40.47,40.42,40.44,75945.0,35.9411,35.9589,35.9145,35.9323,75945.0
2024-02-21 10:35:00,40.42,40.47,40.41,40.46,80710.0,35.9145,35.9589,35.9056,35.95,80710.0
2024-02-21 10:40:00,40.46,40.46,40.42,40.43,47133.0,35.95,35.95,35.9145,35.9234,47133.0
2024-02-21 10:45:00,40.43,40.43,40.38,40.4,51273.0,35.9234,35.9234,35.8789,35.8967,51273.0
2024-02-21 10:50:00,40.4,40.44,40.39,40.41,38700.0,35.8967,35.9323,35.8878,35.9056,38700.0
2024-02-21 10:55:00,40.41,40.41,40.35,40.36,40933.0,35.9056,35.9056,35.8523,35.8612,40933.0
2024-02-21 11:00:00,40.36,40.37,40.34,40.37,38107.0,35.8612,35.8701,35.8434,35.8701,38107.0
2024-02-21 11:05:00,40.37,40.37,40.32,40.34,42630.0,35.8701,35.8701,35.8256,35.8434,42630.0
2024-02-21 11:10:00,40.34,40.34,40.31,40.33,43063.0,35.8434,35.8434,35.8167,35.8345,43063.0
2024-02-21 11:15:00,40.32,40.33,40.28,40.29,140195.0,35.8256,35.8345,35.7901,35.799,140195.0
2024-02-21 11:20:00,40.29,40.34,40.28,40.32,47006.0,35.799,35.8434,35.7901,35.8256,47006.0
2024-02-21 11:25:00,40.33,40.33,40.3,40.32,31287.0,35.8345,35.8345,35.8079,35.8256,31287.0
2024-02-21 11:30:00,40.32,40.33,40.3,40.32,29390.0,35.8256,35.8345,35.8079,35.8256,29390.0
2024-02-21 11:35:00,40.32,40.33,40.31,40.32,25345.0,35.8256,35.8345,35.8167,35.8256,25345.0
2024-02-21 11:40:00,40.32,40.37,40.31,40.37,25023.0,35.8256,35.8701,35.8167,35.8701,25023.0
2024-02-21 11:45:00,40.37,40.39,40.35,40.37,20434.0,35.8701,35.8878,35.8523,35.8701,20434.0
2024-02-21 11:50:00,40.37,40.38,40.35,40.36,29614.0,35.8701,35.8789,35.8523,35.8612,29614.0
2024-02-21 11:55:00,40.37,40.37,40.34,40.34,35068.0,35.8701,35.8701,35.8434,35.8434,35068.0
2024-02-21 12:00:00,40.35,40.36,40.33,40.36,38458.0,35.8523,35.8612,35.8345,35.8612,38458.0
2024-02-21 12:05:00,40.36,40.39,40.35,40.36,48119.0,35.8612,35.8878,35.8523,35.8612,48119.0
2024-02-21 12:10:00,40.36,40.39,40.34,40.38,44878.0,35.8612,35.8878,35.8434,35.8789,44878.0
2024-02-21 12:15:00,40.39,40.42,40.37,40.4,24173.0,35.8878,35.9145,35.8701,35.8967,24173.0
2024-02-21 12:20:00,40.4,40.44,40.39,40.43,28652.0,35.8967,35.9323,35.8878,35.9234,28652.0
2024-02-21 12:25:00,40.42,40.42,40.39,40.39,34012.0,35.9145,35.9145,35.8878,35.8878,34012.0
2024-02-21 12:30:00,40.39,40.4,40.36,40.37,24061.0,35.8878,35.8967,35.8612,35.8701,24061.0
2024-02-21 12:35:00,40.37,40.37,40.34,40.34,17697.0,35.8701,35.8701,35.8434,35.8434,17697.0
2024-02-21 12:40:00,40.34,40.34,40.29,40.3,34097.0,35.8434,35.8434,35.799,35.8079,34097.0
2024-02-21 12:45:00,40.3,40.31,40.28,40.29,26091.0,35.8079,35.8167,35.7901,35.799,26091.0
2024-02-21 12:50:00,40.29,40.32,40.28,40.31,27639.0,35.799,35.8256,35.7901,35.8167,27639.0
2024-02-21 12:55:00,40.3,40.32,40.29,40.32,25651.0,35.8079,35.8256,35.799,35.8256,25651.0
2024-02-21 13:00:00,40.31,40.32,40.25,40.27,34479.0,35.8167,35.8256,35.7634,35.7812,34479.0
2024-02-21 13:05:00,40.27,40.31,40.26,40.31,42874.0,35.7812,35.8167,35.7723,35.8167,42874.0
2024-02-21 13:10:00,40.3,40.31,40.28,40.29,33592.0,35.8079,35.8167,35.7901,35.799,33592.0
2024-02-21 13:15:00,40.29,40.34,40.28,40.34,58973.0,35.799,35.8434,35.7901,35.8434,58973.0
2024-02-21 13:20:00,40.34,40.35,40.32,40.34,35227.0,35.8434,35.8523,35.8256,35.8434,35227.0
2024-02-21 13:25:00,40.34,40.36,40.33,40.36,25043.0,35.8434,35.8612,35.8345,35.8612,25043.0
2024-02-21 13:30:00,40.36,40.37,40.33,40.34,25068.0,35.8612,35.8701,35.8345,35.8434,25068.0
2024-02-21 13:35:00,40.34,40.35,40.32,40.33,44090.0,35.8434,35.8523,35.8256,35.8345,44090.0
2024-02-21 13:40:00,40.33,40.36,40.33,40.34,40089.0,35.8345,35.8612,35.8345,35.8434,40089.0
2024-02-21 13:45:00,40.34,40.37,40.32,40.37,36581.0,35.8434,35.8701,35.8256,35.8701,36581.0
2024-02-21 13:50:00,40.37,40.38,40.34,40.34,48901.0,35.8701,35.8789,35.8434,35.8434,48901.0
2024-02-21 13:55:00,40.34,40.38,40.34,40.38,25195.0,35.8434,35.8789,35.8434,35.8789,25195.0
2024-02-21 14:00:00,40.37,40.42,40.36,40.41,31149.0,35.8701,35.9145,35.8612,35.9056,31149.0
2024-02-21 14:05:00,40.4,40.41,40.37,40.39,29005.0,35.8967,35.9056,35.8701,35.8878,29005.0
2024-02-21 14:10:00,40.38,40.39,40.34,40.34,26418.0,35.8789,35.8878,35.8434,35.8434,26418.0
2024-02-21 14:15:00,40.34,40.38,40.34,40.36,34959.0,35.8434,35.8789,35.8434,35.8612,34959.0
2024-02-21 14:20:00,40.36,40.36,40.33,40.35,35783.0,35.8612,35.8612,35.8345,35.8523,35783.0
2024-02-21 14:25:00,40.34,40.4,40.34,40.4,30055.0,35.8434,35.8967,35.8434,35.8967,30055.0
2024-02-21 14:30:00,40.4,40.4,40.37,40.39,17479.0,35.8967,35.8967,35.8701,35.8878,17479.0
2024-02-21 14:35:00,40.39,40.4,40.38,40.39,16295.0,35.8878,35.8967,35.8789,35.8878,16295.0
2024-02-21 14:40:00,40.39,40.42,40.38,40.4,54075.0,35.8878,35.9145,35.8789,35.8967,54075.0
2024-02-21 14:45:00,40.41,40.43,40.39,40.41,24750.0,35.9056,35.9234,35.8878,35.9056,24750.0
2024-02-21 14:50:00,40.41,40.42,40.4,40.41,26619.0,35.9056,35.9145,35.8967,35.9056,26619.0
2024-02-21 14:55:00,40.41,40.43,40.4,40.42,32522.0,35.9056,35.9234,35.8967,35.9145,32522.0
2024-02-21 15:00:00,40.41,40.42,40.39,40.4,30518.0,35.9056,35.9145,35.8878,35.8967,30518.0
2024-02-21 15:05:00,40.4,40.41,40.37,40.38,33580.0,35.8967,35.9056,35.8701,35.8789,33580.0
2024-02-21 15:10:00,40.39,40.39,40.36,40.37,44207.0,35.8878,35.8878,35.8612,35.8701,44207.0
2024-02-21 15:15:00,40.37,40.37,40.34,40.35,33898.0,35.8701,35.8701,35.8434,35.8523,33898.0
2024-02-21 15:20:00,40.36,40.36,40.32,40.33,38926.0,35.8612,35.8612,35.8256,35.8345,38926.0
2024-02-21 15:25:00,40.33,40.37,40.32,40.37,40835.0,35.8345,35.8701,35.8256,35.8701,40835.0
2024-02-21 15:30:00,40.37,40.4,40.35,40.39,67719.0,35.8701,35.8967,35.8523,35.8878,67719.0
2024-02-21 15:35:00,40.39,40.41,40.38,40.38,43264.0,35.8878,35.9056,35.8789,35.8789,43264.0
2024-02-21 15:40:00,40.38,40.4,40.37,40.38,52034.0,35.8789,35.8967,35.8701,35.8789,52034.0
2024-02-21 15:45:00,40.39,40.39,40.35,40.37,103958.0,35.8878,35.8878,35.8523,35.8701,103958.0
2024-02-21 15:50:00,40.37,40.45,40.37,40.43,153536.0,35.8701,35.9411,35.8701,35.9234,153536.0
2024-02-21 15:55:00,40.43,40.49,40.42,40.48,325969.0,35.9234,35.9767,35.9145,35.9678,325969.0
2024-02-22 09:30:00,40.3,40.32,40.16,40.29,241423.0,35.8079,35.8256,35.6835,35.799,241423.0
2024-02-22 09:35:00,40.28,40.3,40.17,40.2,110533.0,35.7901,35.8079,35.6924,35.719,110533.0
2024-02-22 09:40:00,40.2,40.25,40.18,40.2,82942.0,35.719,35.7634,35.7012,35.719,82942.0
2024-02-22 09:45:00,40.21,40.3,40.19,40.28,129891.0,35.7279,35.8079,35.7101,35.7901,129891.0
2024-02-22 09:50:00,40.27,40.32,40.23,40.31,91064.0,35.7812,35.8256,35.7457,35.8167,91064.0
2024-02-22 09:55:00,40.3,40.32,40.26,40.27,57637.0,35.8079,35.8256,35.7723,35.7812,57637.0
2024-02-22 10:00:00,40.29,40.32,40.25,40.31,62566.0,35.799,35.8256,35.7634,35.8167,62566.0
2024-02-22 10:05:00,40.31,40.32,40.24,40.25,68884.0,35.8167,35.8256,35.7546,35.7634,68884.0
2024-02-22 10:10:00,40.25,40.32,40.24,40.3,43152.0,35.7634,35.8256,35.7546,35.8079,43152.0
2024-02-22 10:15:00,40.3,40.34,40.3,40.33,51811.0,35.8079,35.8434,35.8079,35.8345,51811.0
2024-02-22 10:20:00,40.34,40.37,40.3,40.37,65904.0,35.8434,35.8701,35.8079,35.8701,65904.0
2024-02-22 10:25:00,40.37,40.38,40.32,40.36,73846.0,35.8701,35.8789,35.8256,35.8612,73846.0
2024-02-22 10:30:00,40.36,40.39,40.34,40.38,89504.0,35.8612,35.8878,35.8434,35.8789,89504.0
2024-02-22 10:35:00,40.38,40.38,40.35,40.38,56690.0,35.8789,35.8789,35.8523,35.8789,56690.0
2024-02-22 10:40:00,40.39,40.46,40.38,40.45,81183.0,35.8878,35.95,35.8789,35.9411,81183.0
2024-02-22 10:45:00,40.45,40.48,40.43,40.45,50772.0,35.9411,35.9678,35.9234,35.9411,50772.0
2024-02-22 10:50:00,40.45,40.46,40.37,40.37,48454.0,35.9411,35.95,35.8701,35.8701,48454.0
2024-02-22 10:55:00,40.37,40.43,40.34,40.41,113139.0,35.8701,35.9234,35.8434,35.9056,113139.0
2024-02-22 11:00:00,40.4,40.44,40.38,40.41,40676.0,35.8967,35.9323,35.8789,35.9056,40676.0
2024-02-22 11:05:00,40.41,40.44,40.41,40.44,44199.0,35.9056,35.9323,35.9056,35.9323,44199.0
2024-02-22 11:10:00,40.44,40.52,40.43,40.51,63871.0,35.9323,36.0033,35.9234,35.9945,63871.0
2024-02-22 11:15:00,40.52,40.53,40.48,40.49,47711.0,36.0033,36.0122,35.9678,35.9767,47711.0
2024-02-22 11:20:00,40.5,40.5,40.42,40.43,81307.0,35.9856,35.9856,35.9145,35.9234,81307.0
2024-02-22 11:25:00,40.43,40.45,40.41,40.44,71451.0,35.9234,35.9411,35.9056,35.9323,71451.0
2024-02-22 11:30:00,40.44,40.5,40.43,40.5,51407.0,35.9323,35.9856,35.9234,35.9856,51407.0
2024-02-22 11:35:00,40.5,40.54,40.49,40.54,33455.0,35.9856,36.0211,35.9767,36.0211,33455.0
2024-02-22 11:40:00,40.53,40.59,40.51,40.59,69519.0,36.0122,36.0655,35.9945,36.0655,69519.0
2024-02-22 11:45:00,40.59,40.6,40.53,40.55,51143.0,36.0655,36.0744,36.0122,36.03,51143.0
2024-02-22 11:50:00,40.55,40.62,40.54,40.6,87178.0,36.03,36.0922,36.0211,36.0744,87178.0
2024-02-22 11:55:00,40.62,40.62,40.59,40.62,58484.0,36.0922,36.0922,36.0655,36.0922,58484.0
2024-02-22 12:00:00,40.62,40.63,40.59,40.62,38514.0,36.0922,36.1011,36.0655,36.0922,38514.0
2024-02-22 12:05:00,40.62,40.62,40.59,40.62,44097.0,36.0922,36.0922,36.0655,36.0922,44097.0
2024-02-22 12:10:00,40.62,40.65,40.59,40.59,50135.0,36.0922,36.1188,36.0655,36.0655,50135.0
2024-02-22 12:15:00,40.59,40.63,40.59,40.62,27728.0,36.0655,36.1011,36.0655,36.0922,27728.0
2024-02-22 12:20:00,40.62,40.65,40.61,40.65,35728.0,36.0922,36.1188,36.0833,36.1188,35728.0
2024-02-22 12:25:00,40.65,40.65,40.63,40.63,54806.0,36.1188,36.1188,36.1011,36.1011,54806.0
2024-02-22 12:30:00,40.63,40.63,40.58,40.61,53629.0,36.1011,36.1011,36.0567,36.0833,53629.0
2024-02-22 12:35:00,40.61,40.61,40.58,40.61,64884.0,36.0833,36.0833,36.0567,36.0833,64884.0
2024-02-22 12:40:00,40.61,40.64,40.6,40.64,34449.0,36.0833,36.11,36.0744,36.11,34449.0
2024-02-22 12:45:00,40.64,40.64,40.62,40.64,15899.0,36.11,36.11,36.0922,36.11,15899.0
2024-02-22 12:50:00,40.63,40.65,40.63,40.64,38944.0,36.1011,36.1188,36.1011,36.11,38944.0
2024-02-22 12:55:00,40.64,40.66,40.63,40.64,62805.0,36.11,36.1277,36.1011,36.11,62805.0
2024-02-22 13:00:00,40.64,40.65,40.61,40.62,43974.0,36.11,36.1188,36.0833,36.0922,43974.0
2024-02-22 13:05:00,40.61,40.63,40.6,40.62,42440.0,36.0833,36.1011,36.0744,36.0922,42440.0
2024-02-22 13:10:00,40.63,40.63,40.6,40.6,42805.0,36.1011,36.1011,36.0744,36.0744,42805.0
2024-02-22 13:15:00,40.61,40.62,40.58,40.62,40171.0,36.0833,36.0922,36.0567,36.0922,40171.0
2024-02-22 13:20:00,40.62,40.64,40.61,40.64,31026.0,36.0922,36.11,36.0833,36.11,31026.0
2024-02-22 13:25:00,40.64,40.66,40.63,40.66,28853.0,36.11,36.1277,36.1011,36.1277,28853.0
2024-02-22 13:30:00,40.66,40.74,40.65,40.73,74459.0,36.1277,36.1988,36.1188,36.1899,74459.0
2024-02-22 13:35:00,40.73,40.75,40.7,40.72,37233.0,36.1899,36.2077,36.1633,36.181,37233.0
2024-02-22 13:40:00,40.72,40.73,40.7,40.71,38973.0,36.181,36.1899,36.1633,36.1722,38973.0
2024-02-22 13:45:00,40.71,40.71,40.66,40.68,36039.0,36.1722,36.1722,36.1277,36.1455,36039.0
2024-02-22 13:50:00,40.68,40.68,40.64,40.65,35587.0,36.1455,36.1455,36.11,36.1188,35587.0
2024-02-22 13:55:00,40.65,40.7,40.65,40.7,56804.0,36.1188,36.1633,36.1188,36.1633,56804.0
2024-02-22 14:00:00,40.68,40.76,40.67,40.74,82621.0,36.1455,36.2166,36.1366,36.1988,82621.0
2024-02-22 14:05:00,40.74,40.77,40.73,40.77,53682.0,36.1988,36.2255,36.1899,36.2255,53682.0
2024-02-22 14:10:00,40.77,40.8,40.75,40.8,41913.0,36.2255,36.2521,36.2077,36.2521,41913.0
2024-02-22 14:15:00,40.8,40.8,40.78,40.79,36016.0,36.2521,36.2521,36.2344,36.2432,36016.0
2024-02-22 14:20:00,40.79,40.8,40.76,40.77,42029.0,36.2432,36.2521,36.2166,36.2255,42029.0
2024-02-22 14:25:00,40.77,40.81,40.77,40.79,46457.0,36.2255,36.261,36.2255,36.2432,46457.0
2024-02-22 14:30:00,40.8,40.8,40.76,40.77,31883.0,36.2521,36.2521,36.2166,36.2255,31883.0
2024-02-22 14:35:00,40.76,40.79,40.76,40.79,46065.0,36.2166,36.2432,36.2166,36.2432,46065.0
2024-02-22 14:40:00,40.79,40.84,40.78,40.83,57377.0,36.2432,36.2877,36.2344,36.2788,57377.0
2024-02-22 14:45:00,40.84,40.84,40.78,40.8,58853.0,36.2877,36.2877,36.2344,36.2521,58853.0
2024-02-22 14:50:00,40.8,40.83,40.79,40.8,43138.0,36.2521,36.2788,36.2432,36.2521,43138.0
2024-02-22 14:55:00,40.8,40.81,40.78,40.79,45556.0,36.2521,36.261,36.2344,36.2432,45556.0
2024-02-22 15:00:00,40.79,40.85,40.78,40.85,89431.0,36.2432,36.2966,36.2344,36.2966,89431.0
2024-02-22 15:05:00,40.85,40.85,40.77,40.8,75290.0,36.2966,36.2966,36.2255,36.2521,75290.0
2024-02-22 15:10:00,40.8,40.83,40.79,40.8,72243.0,36.2521,36.2788,36.2432,36.2521,72243.0
2024-02-22 15:15:00,40.8,40.83,40.79,40.83,86523.0,36.2521,36.2788,36.2432,36.2788,86523.0
2024-02-22 15:20:00,40.83,40.85,40.81,40.84,115038.0,36.2788,36.2966,36.261,36.2877,115038.0
2024-02-22 15:25:00,40.84,40.85,40.82,40.82,92154.0,36.2877,36.2966,36.2699,36.2699,92154.0
2024-02-22 15:30:00,40.82,40.82,40.77,40.8,109206.0,36.2699,36.2699,36.2255,36.2521,109206.0
2024-02-22 15:35:00,40.8,40.83,40.79,40.82,75469.0,36.2521,36.2788,36.2432,36.2699,75469.0
2024-02-22 15:40:00,40.82,40.84,40.8,40.8,99174.0,36.2699,36.2877,36.2521,36.2521,99174.0
2024-02-22 15:45:00,40.8,40.81,40.78,40.79,124597.0,36.2521,36.261,36.2344,36.2432,124597.0
2024-02-22 15:50:00,40.79,40.82,40.76,40.82,168785.0,36.2432,36.2699,36.2166,36.2699,168785.0
2024-02-22 15:55:00,40.82,40.9,40.81,40.9,573192.0,36.2699,36.341,36.261,36.341,573192.0
2024-02-23 09:30:00,40.9,40.92,40.71,40.77,216828.0,36.341,36.3588,36.1722,36.2255,216828.0
2024-02-23 09:35:00,40.8,40.81,40.73,40.76,46331.0,36.2521,36.261,36.1899,36.2166,46331.0
2024-02-23 09:40:00,40.77,40.82,40.74,40.81,47184.0,36.2255,36.2699,36.1988,36.261,47184.0
2024-02-23 09:45:00,40.8,40.87,40.79,40.84,114794.0,36.2521,36.3143,36.2432,36.2877,114794.0
2024-02-23 09:50:00,40.84,40.84,40.8,40.84,71228.0,36.2877,36.2877,36.2521,36.2877,71228.0
2024-02-23 09:55:00,40.84,40.94,40.83,40.91,91497.0,36.2877,36.3765,36.2788,36.3499,91497.0
2024-02-23 10:00:00,40.91,40.91,40.83,40.89,56034.0,36.3499,36.3499,36.2788,36.3321,56034.0
2024-02-23 10:05:00,40.89,40.99,40.89,40.98,75303.0,36.3321,36.421,36.3321,36.4121,75303.0
2024-02-23 10:10:00,40.98,41.04,40.94,40.98,318751.0,36.4121,36.4654,36.3765,36.4121,318751.0
2024-02-23 10:15:00,40.98,41.0,40.95,40.96,61506.0,36.4121,36.4298,36.3854,36.3943,61506.0
2024-02-23 10:20:00,40.96,41.07,40.96,41.04,82427.0,36.3943,36.492,36.3943,36.4654,82427.0
2024-02-23 10:25:00,41.04,41.1,41.03,41.09,54489.0,36.4654,36.5187,36.4565,36.5098,54489.0
2024-02-23 10:30:00,41.09,41.11,41.07,41.09,73401.0,36.5098,36.5276,36.492,36.5098,73401.0
2024-02-23 10:35:00,41.08,41.1,41.05,41.07,46183.0,36.5009,36.5187,36.4743,36.492,46183.0
2024-02-23 10:40:00,41.08,41.18,41.06,41.16,113786.0,36.5009,36.5898,36.4831,36.572,113786.0
2024-02-23 10:45:00,41.16,41.16,41.09,41.12,115207.0,36.572,36.572,36.5098,36.5365,115207.0
2024-02-23 10:50:00,41.12,41.16,41.12,41.13,56145.0,36.5365,36.572,36.5365,36.5453,56145.0
2024-02-23 10:55:00,41.13,41.18,41.12,41.18,74202.0,36.5453,36.5898,36.5365,36.5898,74202.0
2024-02-23 11:00:00,41.19,41.21,41.18,41.2,77441.0,36.5987,36.6164,36.5898,36.6075,77441.0
2024-02-23 11:05:00,41.2,41.22,41.17,41.21,58010.0,36.6075,36.6253,36.5809,36.6164,58010.0
2024-02-23 11:10:00,41.21,41.22,41.17,41.2,61811.0,36.6164,36.6253,36.5809,36.6075,61811.0
2024-02-23 11:15:00,41.21,41.21,41.18,41.2,69736.0,36.6164,36.6164,36.5898,36.6075,69736.0
2024-02-23 11:20:00,41.2,41.21,41.12,41.14,36190.0,36.6075,36.6164,36.5365,36.5542,36190.0
2024-02-23 11:25:00,41.14,41.14,41.1,41.12,47987.0,36.5542,36.5542,36.5187,36.5365,47987.0
2024-02-23 11:30:00,41.12,41.14,41.1,41.11,64450.0,36.5365,36.5542,36.5187,36.5276,64450.0
2024-02-23 11:35:00,41.11,41.15,41.1,41.15,26494.0,36.5276,36.5631,36.5187,36.5631,26494.0
2024-02-23 11:40:00,41.15,41.19,41.13,41.13,36660.0,36.5631,36.5987,36.5453,36.5453,36660.0
2024-02-23 11:45:00,41.14,41.19,41.13,41.19,25191.0,36.5542,36.5987,36.5453,36.5987,25191.0
2024-02-23 11:50:00,41.18,41.19,41.16,41.18,20055.0,36.5898,36.5987,36.572,36.5898,20055.0
2024-02-23 11:55:00,41.18,41.18,41.12,41.13,38459.0,36.5898,36.5898,36.5365,36.5453,38459.0
2024-02-23 12:00:00,41.14,41.16,41.13,41.16,16609.0,36.5542,36.572,36.5453,36.572,16609.0
2024-02-23 12:05:00,41.16,41.19,41.14,41.16,32841.0,36.572,36.5987,36.5542,36.572,32841.0
2024-02-23 12:10:00,41.16,41.17,41.14,41.16,18092.0,36.572,36.5809,36.5542,36.572,18092.0
2024-02-23 12:15:00,41.17,41.17,41.15,41.16,87765.0,36.5809,36.5809,36.5631,36.572,87765.0
2024-02-23 12:20:00,41.16,41.16,41.13,41.15,35959.0,36.572,36.572,36.5453,36.5631,35959.0
2024-02-23 12:25:00,41.15,41.16,41.13,41.13,50275.0,36.5631,36.572,36.5453,36.5453,50275.0
2024-02-23 12:30:00,41.13,41.15,41.12,41.14,20094.0,36.5453,36.5631,36.5365,36.5542,20094.0
2024-02-23 12:35:00,41.14,41.14,41.1,41.12,55046.0,36.5542,36.5542,36.5187,36.5365,55046.0
2024-02-23 12:40:00,41.12,41.12,41.1,41.11,28006.0,36.5365,36.5365,36.5187,36.5276,28006.0
2024-02-23 12:45:00,41.11,41.12,41.1,41.1,26660.0,36.5276,36.5365,36.5187,36.5187,26660.0
2024-02-23 12:50:00,41.1,41.11,41.09,41.1,26194.0,36.5187,36.5276,36.5098,36.5187,26194.0
2024-02-23 12:55:00,41.1,41.12,41.1,41.11,40958.0,36.5187,36.5365,36.5187,36.5276,40958.0
2024-02-23 13:00:00,41.1,41.11,41.07,41.1,27499.0,36.5187,36.5276,36.492,36.5187,27499.0
2024-02-23 13:05:00,41.09,41.12,41.09,41.11,30361.0,36.5098,36.5365,36.5098,36.5276,30361.0
2024-02-23 13:10:00,41.11,41.13,41.11,41.13,56553.0,36.5276,36.5453,36.5276,36.5453,56553.0
2024-02-23 13:15:00,41.13,41.13,41.11,41.11,57976.0,36.5453,36.5453,36.5276,36.5276,57976.0
2024-02-23 13:20:00,41.11,41.12,41.11,41.12,28199.0,36.5276,36.5365,36.5276,36.5365,28199.0
2024-02-23 13:25:00,41.12,41.13,41.11,41.12,33068.0,36.5365,36.5453,36.5276,36.5365,33068.0
2024-02-23 13:30:00,41.13,41.15,41.12,41.14,28946.0,36.5453,36.5631,36.5365,36.5542,28946.0
2024-02-23 13:35:00,41.14,41.14,41.12,41.13,19739.0,36.5542,36.5542,36.5365,36.5453,19739.0
2024-02-23 13:40:00,41.13,41.15,41.12,41.15,42859.0,36.5453,36.5631,36.5365,36.5631,42859.0
2024-02-23 13:45:00,41.15,41.15,41.12,41.15,41510.0,36.5631,36.5631,36.5365,36.5631,41510.0
2024-02-23 13:50:00,41.15,41.16,41.14,41.16,38676.0,36.5631,36.572,36.5542,36.572,38676.0
2024-02-23 13:55:00,41.16,41.17,41.14,41.15,30408.0,36.572,36.5809,36.5542,36.5631,30408.0
2024-02-23 14:00:00,41.15,41.17,41.13,41.16,35094.0,36.5631,36.5809,36.5453,36.572,35094.0
2024-02-23 14:05:00,41.16,41.17,41.12,41.14,37811.0,36.572,36.5809,36.5365,36.5542,37811.0
2024-02-23 14:10:00,41.13,41.15,41.11,41.14,33902.0,36.5453,36.5631,36.5276,36.5542,33902.0
2024-02-23 14:15:00,41.15,41.15,41.13,41.15,23134.0,36.5631,36.5631,36.5453,36.5631,23134.0
2024-02-23 14:20:00,41.14,41.16,41.13,41.16,36726.0,36.5542,36.572,36.5453,36.572,36726.0
2024-02-23 14:25:00,41.16,41.16,41.14,41.14,34734.0,36.572,36.572,36.5542,36.5542,34734.0
2024-02-23 14:30:00,41.15,41.19,41.14,41.19,42411.0,36.5631,36.5987,36.5542,36.5987,42411.0
2024-02-23 14:35:00,41.19,41.2,41.17,41.19,41666.0,36.5987,36.6075,36.5809,36.5987,41666.0
2024-02-23 14:40:00,41.19,41.2,41.17,41.19,43809.0,36.5987,36.6075,36.5809,36.5987,43809.0
2024-02-23 14:45:00,41.19,41.23,41.19,41.2,75153.0,36.5987,36.6342,36.5987,36.6075,75153.0
2024-02-23 14:50:00,41.21,41.26,41.2,41.26,58213.0,36.6164,36.6609,36.6075,36.6609,58213.0
2024-02-23 14:55:00,41.26,41.27,41.25,41.27,34647.0,36.6609,36.6697,36.652,36.6697,34647.0
2024-02-23 15:00:00,41.27,41.3,41.26,41.29,36960.0,36.6697,36.6964,36.6609,36.6875,36960.0
2024-02-23 15:05:00,41.28,41.31,41.27,41.28,55000.0,36.6786,36.7053,36.6697,36.6786,55000.0
2024-02-23 15:10:00,41.28,41.29,41.27,41.27,34276.0,36.6786,36.6875,36.6697,36.6697,34276.0
2024-02-23 15:15:00,41.27,41.28,41.24,41.26,44114.0,36.6697,36.6786,36.6431,36.6609,44114.0
2024-02-23 15:20:00,41.26,41.28,41.25,41.27,69123.0,36.6609,36.6786,36.652,36.6697,69123.0
2024-02-23 15:25:00,41.27,41.28,41.24,41.25,36471.0,36.6697,36.6786,36.6431,36.652,36471.0
2024-02-23 15:30:00,41.24,41.27,41.23,41.25,51908.0,36.6431,36.6697,36.6342,36.652,51908.0
2024-02-23 15:35:00,41.24,41.25,41.23,41.24,71347.0,36.6431,36.652,36.6342,36.6431,71347.0
2024-02-23 15:40:00,41.23,41.24,41.19,41.19,73118.0,36.6342,36.6431,36.5987,36.5987,73118.0
2024-02-23 15:45:00,41.19,41.23,41.18,41.23,107349.0,36.5987,36.6342,36.5898,36.6342,107349.0
2024-02-23 15:50:00,41.23,41.25,41.18,41.2,109860.0,36.6342,36.652,36.5898,36.6075,109860.0
2024-02-23 15:55:00,41.19,41.2,41.12,41.12,358538.0,36.5987,36.6075,36.5365,36.5365,358538.0
2024-02-26 09:30:00,41.13,41.14,40.95,41.05,227645.0,36.5453,36.5542,36.3854,36.4743,227645.0
2024-02-26 09:35:00,41.04,41.05,40.9,40.96,75509.0,36.4654,36.4743,36.341,36.3943,75509.0
2024-02-26 09:40:00,40.97,41.02,40.95,41.0,62302.0,36.4032,36.4476,36.3854,36.4298,62302.0
2024-02-26 09:45:00,41.0,41.12,41.0,41.03,79047.0,36.4298,36.5365,36.4298,36.4565,79047.0
2024-02-26 09:50:00,41.03,41.08,40.99,41.0,51837.0,36.4565,36.5009,36.421,36.4298,51837.0
2024-02-26 09:55:00,41.01,41.07,41.0,41.03,49289.0,36.4387,36.492,36.4298,36.4565,49289.0
2024-02-26 10:00:00,41.02,41.05,41.01,41.04,52803.0,36.4476,36.4743,36.4387,36.4654,52803.0
2024-02-26 10:05:00,41.04,41.05,41.01,41.01,46223.0,36.4654,36.4743,36.4387,36.4387,46223.0
2024-02-26 10:10:00,41.01,41.04,40.97,40.98,60915.0,36.4387,36.4654,36.4032,36.4121,60915.0
2024-02-26 10:15:00,40.98,40.99,40.9,40.9,59697.0,36.4121,36.421,36.341,36.341,59697.0
2024-02-26 10:20:00,40.91,40.93,40.88,40.93,51514.0,36.3499,36.3676,36.3232,36.3676,51514.0
2024-02-26 10:25:00,40.93,40.95,40.92,40.95,39013.0,36.3676,36.3854,36.3588,36.3854,39013.0
2024-02-26 10:30:00,40.94,40.95,40.91,40.92,50567.0,36.3765,36.3854,36.3499,36.3588,50567.0
2024-02-26 10:35:00,40.91,40.92,40.86,40.87,58802.0,36.3499,36.3588,36.3054,36.3143,58802.0
2024-02-26 10:40:00,40.86,40.89,40.85,40.86,36554.0,36.3054,36.3321,36.2966,36.3054,36554.0
2024-02-26 10:45:00,40.85,40.89,40.84,40.86,80880.0,36.2966,36.3321,36.2877,36.3054,80880.0
2024-02-26 10:50:00,40.87,40.87,40.84,40.84,45502.0,36.3143,36.3143,36.2877,36.2877,45502.0
2024-02-26 10:55:00,40.84,40.88,40.84,40.87,40745.0,36.2877,36.3232,36.2877,36.3143,40745.0
2024-02-26 11:00:00,40.87,40.89,40.82,40.84,57604.0,36.3143,36.3321,36.2699,36.2877,57604.0
2024-02-26 11:05:00,40.84,40.85,40.81,40.84,38678.0,36.2877,36.2966,36.261,36.2877,38678.0
2024-02-26 11:10:00,40.84,40.84,40.82,40.83,42071.0,36.2877,36.2877,36.2699,36.2788,42071.0
2024-02-26 11:15:00,40.83,40.85,40.82,40.84,59323.0,36.2788,36.2966,36.2699,36.2877,59323.0
2024-02-26 11:20:00,40.84,40.91,40.84,40.91,45291.0,36.2877,36.3499,36.2877,36.3499,45291.0
2024-02-26 11:25:00,40.9,40.93,40.88,40.89,63099.0,36.341,36.3676,36.3232,36.3321,63099.0
2024-02-26 11:30:00,40.89,40.9,40.86,40.87,36104.0,36.3321,36.341,36.3054,36.3143,36104.0
2024-02-26 11:35:00,40.87,40.87,40.83,40.84,37388.0,36.3143,36.3143,36.2788,36.2877,37388.0
2024-02-26 11:40:00,40.84,40.85,40.8,40.8,36853.0,36.2877,36.2966,36.2521,36.2521,36853.0
2024-02-26 11:45:00,40.8,40.89,40.8,40.89,75316.0,36.2521,36.3321,36.2521,36.3321,75316.0
2024-02-26 11:50:00,40.89,40.9,40.85,40.87,42017.0,36.3321,36.341,36.2966,36.3143,42017.0
2024-02-26 11:55:00,40.87,40.88,40.84,40.84,24961.0,36.3143,36.3232,36.2877,36.2877,24961.0
2024-02-26 12:00:00,40.84,40.85,40.81,40.82,25049.0,36.2877,36.2966,36.261,36.2699,25049.0
2024-02-26 12:05:00,40.83,40.84,40.81,40.82,20485.0,36.2788,36.2877,36.261,36.2699,20485.0
2024-02-26 12:10:00,40.81,40.82,40.79,40.79,38488.0,36.261,36.2699,36.2432,36.2432,38488.0
2024-02-26 12:15:00,40.79,40.81,40.79,40.81,24248.0,36.2432,36.261,36.2432,36.261,24248.0
2024-02-26 12:20:00,40.8,40.81,40.78,40.79,33798.0,36.2521,36.261,36.2344,36.2432,33798.0
2024-02-26 12:25:00,40.79,40.8,40.77,40.8,37558.0,36.2432,36.2521,36.2255,36.2521,37558.0
2024-02-26 12:30:00,40.79,40.8,40.77,40.78,24219.0,36.2432,36.2521,36.2255,36.2344,24219.0
2024-02-26 12:35:00,40.78,40.79,40.77,40.79,18246.0,36.2344,36.2432,36.2255,36.2432,18246.0
2024-02-26 12:40:00,40.79,40.79,40.75,40.76,41293.0,36.2432,36.2432,36.2077,36.2166,41293.0
2024-02-26 12:45:00,40.75,40.79,40.75,40.79,31418.0,36.2077,36.2432,36.2077,36.2432,31418.0
2024-02-26 12:50:00,40.79,40.79,40.77,40.77,19185.0,36.2432,36.2432,36.2255,36.2255,19185.0
2024-02-26 12:55:00,40.77,40.8,40.77,40.79,28345.0,36.2255,36.2521,36.2255,36.2432,28345.0
2024-02-26 13:00:00,40.79,40.8,40.77,40.78,27527.0,36.2432,36.2521,36.2255,36.2344,27527.0
2024-02-26 13:05:00,40.77,40.79,40.76,40.79,27759.0,36.2255,36.2432,36.2166,36.2432,27759.0
2024-02-26 13:10:00,40.79,40.82,40.78,40.8,24782.0,36.2432,36.2699,36.2344,36.2521,24782.0
2024-02-26 13:15:00,40.81,40.83,40.8,40.82,41207.0,36.261,36.2788,36.2521,36.2699,41207.0
2024-02-26 13:20:00,40.81,40.82,40.78,40.79,33148.0,36.261,36.2699,36.2344,36.2432,33148.0
2024-02-26 13:25:00,40.78,40.79,40.76,40.77,28862.0,36.2344,36.2432,36.2166,36.2255,28862.0
2024-02-26 13:30:00,40.77,40.77,40.74,40.75,183523.0,36.2255,36.2255,36.1988,36.2077,183523.0
2024-02-26 13:35:00,40.75,40.75,40.7,40.71,52107.0,36.2077,36.2077,36.1633,36.1722,52107.0
2024-02-26 13:40:00,40.72,40.75,40.71,40.72,62268.0,36.181,36.2077,36.1722,36.181,62268.0
2024-02-26 13:45:00,40.72,40.73,40.7,40.71,47892.0,36.181,36.1899,36.1633,36.1722,47892.0
2024-02-26 13:50:00,40.71,40.75,40.7,40.72,110070.0,36.1722,36.2077,36.1633,36.181,110070.0
2024-02-26 13:55:00,40.72,40.72,40.7,40.7,40089.0,36.181,36.181,36.1633,36.1633,40089.0
2024-02-26 14:00:00,40.7,40.71,40.69,40.7,49249.0,36.1633,36.1722,36.1544,36.1633,49249.0
2024-02-26 14:05:00,40.71,40.72,40.65,40.66,59337.0,36.1722,36.181,36.1188,36.1277,59337.0
2024-02-26 14:10:00,40.67,40.67,40.62,40.63,49629.0,36.1366,36.1366,36.0922,36.1011,49629.0
2024-02-26 14:15:00,40.62,40.63,40.6,40.62,46179.0,36.0922,36.1011,36.0744,36.0922,46179.0
2024-02-26 14:20:00,40.61,40.62,40.6,40.61,32751.0,36.0833,36.0922,36.0744,36.0833,32751.0
2024-02-26 14:25:00,40.61,40.65,40.6,40.65,34832.0,36.0833,36.1188,36.0744,36.1188,34832.0
2024-02-26 14:30:00,40.65,40.7,40.64,40.69,65582.0,36.1188,36.1633,36.11,36.1544,65582.0
2024-02-26 14:35:00,40.69,40.7,40.66,40.69,36396.0,36.1544,36.1633,36.1277,36.1544,36396.0
2024-02-26 14:40:00,40.68,40.69,40.66,40.69,29421.0,36.1455,36.1544,36.1277,36.1544,29421.0
2024-02-26 14:45:00,40.7,40.71,40.68,40.7,22869.0,36.1633,36.1722,36.1455,36.1633,22869.0
2024-02-26 14:50:00,40.7,40.74,40.69,40.74,48245.0,36.1633,36.1988,36.1544,36.1988,48245.0
2024-02-26 14:55:00,40.73,40.76,40.73,40.74,33953.0,36.1899,36.2166,36.1899,36.1988,33953.0
2024-02-26 15:00:00,40.75,40.8,40.74,40.76,48457.0,36.2077,36.2521,36.1988,36.2166,48457.0
2024-02-26 15:05:00,40.76,40.77,40.74,40.77,33229.0,36.2166,36.2255,36.1988,36.2255,33229.0
2024-02-26 15:10:00,40.77,40.82,40.76,40.82,47349.0,36.2255,36.2699,36.2166,36.2699,47349.0
2024-02-26 15:15:00,40.81,40.84,40.81,40.83,38907.0,36.261,36.2877,36.261,36.2788,38907.0
2024-02-26 15:20:00,40.83,40.85,40.8,40.84,52477.0,36.2788,36.2966,36.2521,36.2877,52477.0
2024-02-26 15:25:00,40.84,40.86,40.83,40.86,63020.0,36.2877,36.3054,36.2788,36.3054,63020.0
2024-02-26 15:30:00,40.86,40.87,40.83,40.85,70863.0,36.3054,36.3143,36.2788,36.2966,70863.0
2024-02-26 15:35:00,40.84,40.86,40.84,40.85,69236.0,36.2877,36.3054,36.2877,36.2966,69236.0
2024-02-26 15:40:00,40.84,40.87,40.84,40.87,78812.0,36.2877,36.3143,36.2877,36.3143,78812.0
2024-02-26 15:45:00,40.87,40.87,40.81,40.84,163062.0,36.3143,36.3143,36.261,36.2877,163062.0
2024-02-26 15:50:00,40.85,40.85,40.74,40.75,447157.0,36.2966,36.2966,36.1988,36.2077,447157.0
2024-02-26 15:55:00,40.76,40.77,40.71,40.72,633481.0,36.2166,36.2255,36.1722,36.181,633481.0
2024-02-27 09:30:00,40.72,40.76,40.62,40.62,191243.0,36.181,36.2166,36.0922,36.0922,191243.0
2024-02-27 09:35:00,40.63,40.71,40.58,40.7,109138.0,36.1011,36.1722,36.0567,36.1633,109138.0
2024-02-27 09:40:00,40.69,40.8,40.67,40.76,69649.0,36.1544,36.2521,36.1366,36.2166,69649.0
2024-02-27 09:45:00,40.76,40.79,40.71,40.75,37089.0,36.2166,36.2432,36.1722,36.2077,37089.0
2024-02-27 09:50:00,40.75,40.82,40.74,40.79,36992.0,36.2077,36.2699,36.1988,36.2432,36992.0
2024-02-27 09:55:00,40.8,40.82,40.76,40.81,35063.0,36.2521,36.2699,36.2166,36.261,35063.0
2024-02-27 10:00:00,40.81,40.82,40.74,40.77,121107.0,36.261,36.2699,36.1988,36.2255,121107.0
2024-02-27 10:05:00,40.77,40.82,40.75,40.78,42849.0,36.2255,36.2699,36.2077,36.2344,42849.0
2024-02-27 10:10:00,40.78,40.79,40.73,40.75,30950.0,36.2344,36.2432,36.1899,36.2077,30950.0
2024-02-27 10:15:00,40.75,40.82,40.74,40.76,45968.0,36.2077,36.2699,36.1988,36.2166,45968.0
2024-02-27 10:20:00,40.76,40.76,40.72,40.73,32332.0,36.2166,36.2166,36.181,36.1899,32332.0
2024-02-27 10:25:00,40.74,40.76,40.73,40.76,24724.0,36.1988,36.2166,36.1899,36.2166,24724.0
2024-02-27 10:30:00,40.75,40.76,40.72,40.75,35647.0,36.2077,36.2166,36.181,36.2077,35647.0
2024-02-27 10:35:00,40.75,40.77,40.73,40.76,37150.0,36.2077,36.2255,36.1899,36.2166,37150.0
2024-02-27 10:40:00,40.76,40.78,40.75,40.76,30829.0,36.2166,36.2344,36.2077,36.2166,30829.0
2024-02-27 10:45:00,40.76,40.78,40.75,40.76,39525.0,36.2166,36.2344,36.2077,36.2166,39525.0
2024-02-27 10:50:00,40.76,40.77,40.73,40.75,92939.0,36.2166,36.2255,36.1899,36.2077,92939.0
2024-02-27 10:55:00,40.75,40.78,40.73,40.73,31313.0,36.2077,36.2344,36.1899,36.1899,31313.0
2024-02-27 11:00:00,40.73,40.77,40.73,40.77,25624.0,36.1899,36.2255,36.1899,36.2255,25624.0
2024-02-27 11:05:00,40.77,40.78,40.76,40.77,24253.0,36.2255,36.2344,36.2166,36.2255,24253.0
2024-02-27 11:10:00,40.76,40.78,40.75,40.76,35062.0,36.2166,36.2344,36.2077,36.2166,35062.0
2024-02-27 11:15:00,40.76,40.8,40.75,40.8,82866.0,36.2166,36.2521,36.2077,36.2521,82866.0
2024-02-27 11:20:00,40.8,40.84,40.79,40.84,41304.0,36.2521,36.2877,36.2432,36.2877,41304.0
2024-02-27 11:25:00,40.84,40.89,40.83,40.87,73109.0,36.2877,36.3321,36.2788,36.3143,73109.0
2024-02-27 11:30:00,40.86,40.88,40.82,40.83,29823.0,36.3054,36.3232,36.2699,36.2788,29823.0
2024-02-27 11:35:00,40.83,40.83,40.8,40.82,16552.0,36.2788,36.2788,36.2521,36.2699,16552.0
2024-02-27 11:40:00,40.82,40.82,40.79,40.8,26057.0,36.2699,36.2699,36.2432,36.2521,26057.0
2024-02-27 11:45:00,40.8,40.81,40.78,40.8,27616.0,36.2521,36.261,36.2344,36.2521,27616.0
2024-02-27 11:50:00,40.8,40.82,40.77,40.77,34039.0,36.2521,36.2699,36.2255,36.2255,34039.0
2024-02-27 11:55:00,40.78,40.78,40.75,40.77,19071.0,36.2344,36.2344,36.2077,36.2255,19071.0
2024-02-27 12:00:00,40.77,40.78,40.74,40.75,17593.0,36.2255,36.2344,36.1988,36.2077,17593.0
2024-02-27 12:05:00,40.74,40.75,40.71,40.73,23806.0,36.1988,36.2077,36.1722,36.1899,23806.0
2024-02-27 12:10:00,40.72,40.76,40.71,40.76,31541.0,36.181,36.2166,36.1722,36.2166,31541.0
2024-02-27 12:15:00,40.76,40.77,40.75,40.76,20329.0,36.2166,36.2255,36.2077,36.2166,20329.0
2024-02-27 12:20:00,40.76,40.82,40.75,40.82,18876.0,36.2166,36.2699,36.2077,36.2699,18876.0
2024-02-27 12:25:00,40.82,40.83,40.8,40.82,26501.0,36.2699,36.2788,36.2521,36.2699,26501.0
2024-02-27 12:30:00,40.82,40.84,40.81,40.82,32807.0,36.2699,36.2877,36.261,36.2699,32807.0
2024-02-27 12:35:00,40.83,40.84,40.8,40.82,15223.0,36.2788,36.2877,36.2521,36.2699,15223.0
2024-02-27 12:40:00,40.82,40.83,40.81,40.82,19191.0,36.2699,36.2788,36.261,36.2699,19191.0
2024-02-27 12:45:00,40.82,40.82,40.81,40.82,27852.0,36.2699,36.2699,36.261,36.2699,27852.0
2024-02-27 12:50:00,40.82,40.83,40.8,40.82,43527.0,36.2699,36.2788,36.2521,36.2699,43527.0
2024-02-27 12:55:00,40.82,40.85,40.81,40.83,38356.0,36.2699,36.2966,36.261,36.2788,38356.0
2024-02-27 13:00:00,40.83,40.84,40.81,40.83,29143.0,36.2788,36.2877,36.261,36.2788,29143.0
2024-02-27 13:05:00,40.83,40.85,40.81,40.84,39542.0,36.2788,36.2966,36.261,36.2877,39542.0
2024-02-27 13:10:00,40.84,40.85,40.8,40.81,22262.0,36.2877,36.2966,36.2521,36.261,22262.0
2024-02-27 13:15:00,40.81,40.82,40.8,40.82,14605.0,36.261,36.2699,36.2521,36.2699,14605.0
2024-02-27 13:20:00,40.82,40.85,40.81,40.84,22828.0,36.2699,36.2966,36.261,36.2877,22828.0
2024-02-27 13:25:00,40.85,40.85,40.81,40.81,29503.0,36.2966,36.2966,36.261,36.261,29503.0
2024-02-27 13:30:00,40.82,40.83,40.81,40.83,16291.0,36.2699,36.2788,36.261,36.2788,16291.0
2024-02-27 13:35:00,40.83,40.83,40.8,40.82,35892.0,36.2788,36.2788,36.2521,36.2699,35892.0
2024-02-27 13:40:00,40.82,40.83,40.8,40.8,22454.0,36.2699,36.2788,36.2521,36.2521,22454.0
2024-02-27 13:45:00,40.8,40.82,40.79,40.81,24899.0,36.2521,36.2699,36.2432,36.261,24899.0
2024-02-27 13:50:00,40.8,40.81,40.79,40.79,32281.0,36.2521,36.261,36.2432,36.2432,32281.0
2024-02-27 13:55:00,40.8,40.8,40.75,40.76,36599.0,36.2521,36.2521,36.2077,36.2166,36599.0
2024-02-27 14:00:00,40.75,40.76,40.7,40.72,21816.0,36.2077,36.2166,36.1633,36.181,21816.0
2024-02-27 14:05:00,40.72,40.72,40.7,40.72,17216.0,36.181,36.181,36.1633,36.181,17216.0
2024-02-27 14:10:00,40.72,40.72,40.7,40.72,18101.0,36.181,36.181,36.1633,36.181,18101.0
2024-02-27 14:15:00,40.72,40.74,40.71,40.73,19094.0,36.181,36.1988,36.1722,36.1899,19094.0
2024-02-27 14:20:00,40.73,40.74,40.71,40.72,38969.0,36.1899,36.1988,36.1722,36.181,38969.0
2024-02-27 14:25:00,40.72,40.73,40.71,40.72,15682.0,36.181,36.1899,36.1722,36.181,15682.0
2024-02-27 14:30:00,40.71,40.72,40.69,40.69,30226.0,36.1722,36.181,36.1544,36.1544,30226.0
2024-02-27 14:35:00,40.69,40.71,40.68,40.69,38188.0,36.1544,36.1722,36.1455,36.1544,38188.0
2024-02-27 14:40:00,40.7,40.72,40.68,40.71,31516.0,36.1633,36.181,36.1455,36.1722,31516.0
2024-02-27 14:45:00,40.71,40.73,40.71,40.73,29639.0,36.1722,36.1899,36.1722,36.1899,29639.0
2024-02-27 14:50:00,40.73,40.74,40.7,40.73,26389.0,36.1899,36.1988,36.1633,36.1899,26389.0
2024-02-27 14:55:00,40.73,40.74,40.71,40.71,20397.0,36.1899,36.1988,36.1722,36.1722,20397.0
2024-02-27 15:00:00,40.71,40.75,40.7,40.75,26424.0,36.1722,36.2077,36.1633,36.2077,26424.0
2024-02-27 15:05:00,40.75,40.76,40.71,40.72,68235.0,36.2077,36.2166,36.1722,36.181,68235.0
2024-02-27 15:10:00,40.72,40.73,40.7,40.71,21551.0,36.181,36.1899,36.1633,36.1722,21551.0
2024-02-27 15:15:00,40.71,40.72,40.7,40.71,32169.0,36.1722,36.181,36.1633,36.1722,32169.0
2024-02-27 15:20:00,40.71,40.73,40.7,40.72,38854.0,36.1722,36.1899,36.1633,36.181,38854.0
2024-02-27 15:25:00,40.72,40.74,40.71,40.73,45545.0,36.181,36.1988,36.1722,36.1899,45545.0
2024-02-27 15:30:00,40.72,40.75,40.71,40.75,37184.0,36.181,36.2077,36.1722,36.2077,37184.0
2024-02-27 15:35:00,40.75,40.77,40.73,40.77,48750.0,36.2077,36.2255,36.1899,36.2255,48750.0
2024-02-27 15:40:00,40.77,40.79,40.76,40.79,57419.0,36.2255,36.2432,36.2166,36.2432,57419.0
2024-02-27 15:45:00,40.79,40.8,40.76,40.78,120254.0,36.2432,36.2521,36.2166,36.2344,120254.0
2024-02-27 15:50:00,40.77,40.85,40.76,40.84,134745.0,36.2255,36.2966,36.2166,36.2877,134745.0
2024-02-27 15:55:00,40.84,40.91,40.84,40.9,344228.0,36.2877,36.3499,36.2877,36.341,344228.0
2024-02-28 09:30:00,40.8,40.86,40.72,40.72,133894.0,36.2521,36.3054,36.181,36.181,133894.0
2024-02-28 09:35:00,40.72,40.81,40.71,40.77,44063.0,36.181,36.261,36.1722,36.2255,44063.0
2024-02-28 09:40:00,40.77,40.81,40.75,40.79,34923.0,36.2255,36.261,36.2077,36.2432,34923.0
2024-02-28 09:45:00,40.79,40.89,40.78,40.85,68505.0,36.2432,36.3321,36.2344,36.2966,68505.0
2024-02-28 09:50:00,40.86,40.89,40.82,40.83,67813.0,36.3054,36.3321,36.2699,36.2788,67813.0
2024-02-28 09:55:00,40.84,40.84,40.8,40.83,32094.0,36.2877,36.2877,36.2521,36.2788,32094.0
2024-02-28 10:00:00,40.83,40.93,40.82,40.92,47588.0,36.2788,36.3676,36.2699,36.3588,47588.0
2024-02-28 10:05:00,40.92,40.97,40.91,40.93,35278.0,36.3588,36.4032,36.3499,36.3676,35278.0
2024-02-28 10:10:00,40.93,40.94,40.91,40.93,58456.0,36.3676,36.3765,36.3499,36.3676,58456.0
2024-02-28 10:15:00,40.93,40.94,40.85,40.86,33334.0,36.3676,36.3765,36.2966,36.3054,33334.0
2024-02-28 10:20:00,40.86,40.88,40.82,40.82,89563.0,36.3054,36.3232,36.2699,36.2699,89563.0
2024-02-28 10:25:00,40.82,40.84,40.79,40.83,61327.0,36.2699,36.2877,36.2432,36.2788,61327.0
2024-02-28 10:30:00,40.83,40.84,40.77,40.82,68130.0,36.2788,36.2877,36.2255,36.2699,68130.0
2024-02-28 10:35:00,40.83,40.83,40.78,40.82,37802.0,36.2788,36.2788,36.2344,36.2699,37802.0
2024-02-28 10:40:00,40.82,40.87,40.81,40.87,24333.0,36.2699,36.3143,36.261,36.3143,24333.0
2024-02-28 10:45:00,40.87,40.87,40.82,40.84,56988.0,36.3143,36.3143,36.2699,36.2877,56988.0
2024-02-28 10:50:00,40.84,40.88,40.83,40.84,46923.0,36.2877,36.3232,36.2788,36.2877,46923.0
2024-02-28 10:55:00,40.84,40.87,40.84,40.86,30930.0,36.2877,36.3143,36.2877,36.3054,30930.0
2024-02-28 11:00:00,40.87,40.88,40.81,40.84,33174.0,36.3143,36.3232,36.261,36.2877,33174.0
2024-02-28 11:05:00,40.84,40.86,40.79,40.8,34558.0,36.2877,36.3054,36.2432,36.2521,34558.0
2024-02-28 11:10:00,40.81,40.81,40.76,40.77,52357.0,36.261,36.261,36.2166,36.2255,52357.0
2024-02-28 11:15:00,40.77,40.79,40.76,40.77,50081.0,36.2255,36.2432,36.2166,36.2255,50081.0
2024-02-28 11:20:00,40.77,40.77,40.75,40.76,20347.0,36.2255,36.2255,36.2077,36.2166,20347.0
2024-02-28 11:25:00,40.76,40.76,40.73,40.76,40454.0,36.2166,36.2166,36.1899,36.2166,40454.0
2024-02-28 11:30:00,40.77,40.77,40.69,40.7,28423.0,36.2255,36.2255,36.1544,36.1633,28423.0
2024-02-28 11:35:00,40.7,40.7,40.65,40.66,39425.0,36.1633,36.1633,36.1188,36.1277,39425.0
2024-02-28 11:40:00,40.65,40.66,40.59,40.62,64347.0,36.1188,36.1277,36.0655,36.0922,64347.0
2024-02-28 11:45:00,40.62,40.66,40.61,40.65,44866.0,36.0922,36.1277,36.0833,36.1188,44866.0
2024-02-28 11:50:00,40.65,40.67,40.64,40.65,23918.0,36.1188,36.1366,36.11,36.1188,23918.0
2024-02-28 11:55:00,40.66,40.67,40.63,40.63,31910.0,36.1277,36.1366,36.1011,36.1011,31910.0
2024-02-28 12:00:00,40.64,40.68,40.63,40.66,43538.0,36.11,36.1455,36.1011,36.1277,43538.0
2024-02-28 12:05:00,40.66,40.67,40.65,40.66,20002.0,36.1277,36.1366,36.1188,36.1277,20002.0
2024-02-28 12:10:00,40.66,40.68,40.65,40.66,19139.0,36.1277,36.1455,36.1188,36.1277,19139.0
2024-02-28 12:15:00,40.65,40.65,40.61,40.65,35262.0,36.1188,36.1188,36.0833,36.1188,35262.0
2024-02-28 12:20:00,40.65,40.66,40.64,40.66,24643.0,36.1188,36.1277,36.11,36.1277,24643.0
2024-02-28 12:25:00,40.66,40.67,40.64,40.65,24493.0,36.1277,36.1366,36.11,36.1188,24493.0
2024-02-28 12:30:00,40.64,40.66,40.63,40.66,22905.0,36.11,36.1277,36.1011,36.1277,22905.0
2024-02-28 12:35:00,40.65,40.68,40.65,40.66,20699.0,36.1188,36.1455,36.1188,36.1277,20699.0
2024-02-28 12:40:00,40.65,40.68,40.65,40.68,34932.0,36.1188,36.1455,36.1188,36.1455,34932.0
2024-02-28 12:45:00,40.68,40.69,40.66,40.68,23119.0,36.1455,36.1544,36.1277,36.1455,23119.0
2024-02-28 12:50:00,40.68,40.71,40.67,40.71,40624.0,36.1455,36.1722,36.1366,36.1722,40624.0
2024-02-28 12:55:00,40.71,40.72,40.69,40.69,18081.0,36.1722,36.181,36.1544,36.1544,18081.0
2024-02-28 13:00:00,40.69,40.7,40.68,40.7,28067.0,36.1544,36.1633,36.1455,36.1633,28067.0
2024-02-28 13:05:00,40.7,40.7,40.67,40.69,26223.0,36.1633,36.1633,36.1366,36.1544,26223.0
2024-02-28 13:10:00,40.69,40.7,40.68,40.7,21863.0,36.1544,36.1633,36.1455,36.1633,21863.0
2024-02-28 13:15:00,40.7,40.71,40.69,40.7,29631.0,36.1633,36.1722,36.1544,36.1633,29631.0
2024-02-28 13:20:00,40.7,40.71,40.67,40.7,26121.0,36.1633,36.1722,36.1366,36.1633,26121.0
2024-02-28 13:25:00,40.7,40.74,40.7,40.72,42427.0,36.1633,36.1988,36.1633,36.181,42427.0
2024-02-28 13:30:00,40.72,40.75,40.71,40.75,35040.0,36.181,36.2077,36.1722,36.2077,35040.0
2024-02-28 13:35:00,40.75,40.76,40.73,40.75,27333.0,36.2077,36.2166,36.1899,36.2077,27333.0
2024-02-28 13:40:00,40.76,40.76,40.74,40.74,26244.0,36.2166,36.2166,36.1988,36.1988,26244.0
2024-02-28 13:45:00,40.74,40.76,40.73,40.76,28838.0,36.1988,36.2166,36.1899,36.2166,28838.0
2024-02-28 13:50:00,40.75,40.79,40.75,40.79,42739.0,36.2077,36.2432,36.2077,36.2432,42739.0
2024-02-28 13:55:00,40.78,40.79,40.77,40.77,30542.0,36.2344,36.2432,36.2255,36.2255,30542.0
2024-02-28 14:00:00,40.77,40.78,40.74,40.77,39420.0,36.2255,36.2344,36.1988,36.2255,39420.0
2024-02-28 14:05:00,40.76,40.77,40.74,40.75,22490.0,36.2166,36.2255,36.1988,36.2077,22490.0
2024-02-28 14:10:00,40.75,40.76,40.74,40.75,29226.0,36.2077,36.2166,36.1988,36.2077,29226.0
2024-02-28 14:15:00,40.75,40.79,40.72,40.77,38939.0,36.2077,36.2432,36.181,36.2255,38939.0
2024-02-28 14:20:00,40.76,40.77,40.74,40.74,16743.0,36.2166,36.2255,36.1988,36.1988,16743.0
2024-02-28 14:25:00,40.75,40.77,40.74,40.75,30939.0,36.2077,36.2255,36.1988,36.2077,30939.0
2024-02-28 14:30:00,40.75,40.75,40.73,40.75,26202.0,36.2077,36.2077,36.1899,36.2077,26202.0
2024-02-28 14:35:00,40.75,40.78,40.74,40.77,18661.0,36.2077,36.2344,36.1988,36.2255,18661.0
2024-02-28 14:40:00,40.77,40.78,40.76,40.78,14866.0,36.2255,36.2344,36.2166,36.2344,14866.0
2024-02-28 14:45:00,40.77,40.8,40.77,40.79,37939.0,36.2255,36.2521,36.2255,36.2432,37939.0
2024-02-28 14:50:00,40.79,40.79,40.75,40.79,36407.0,36.2432,36.2432,36.2077,36.2432,36407.0
2024-02-28 14:55:00,40.79,40.81,40.78,40.79,27277.0,36.2432,36.261,36.2344,36.2432,27277.0
2024-02-28 15:00:00,40.8,40.83,40.79,40.82,31881.0,36.2521,36.2788,36.2432,36.2699,31881.0
2024-02-28 15:05:00,40.81,40.81,40.79,40.8,31011.0,36.261,36.261,36.2432,36.2521,31011.0
2024-02-28 15:10:00,40.8,40.83,40.8,40.82,32394.0,36.2521,36.2788,36.2521,36.2699,32394.0
2024-02-28 15:15:00,40.81,40.83,40.81,40.82,27187.0,36.261,36.2788,36.261,36.2699,27187.0
2024-02-28 15:20:00,40.82,40.82,40.78,40.79,33558.0,36.2699,36.2699,36.2344,36.2432,33558.0
2024-02-28 15:25:00,40.78,40.79,40.77,40.78,25522.0,36.2344,36.2432,36.2255,36.2344,25522.0
2024-02-28 15:30:00,40.78,40.82,40.77,40.79,55635.0,36.2344,36.2699,36.2255,36.2432,55635.0
2024-02-28 15:35:00,40.79,40.8,40.77,40.79,40285.0,36.2432,36.2521,36.2255,36.2432,40285.0
2024-02-28 15:40:00,40.8,40.82,40.79,40.8,66213.0,36.2521,36.2699,36.2432,36.2521,66213.0
2024-02-28 15:45:00,40.81,40.83,40.79,40.82,77122.0,36.261,36.2788,36.2432,36.2699,77122.0
2024-02-28 15:50:00,40.83,40.88,40.82,40.88,186775.0,36.2788,36.3232,36.2699,36.3232,186775.0
2024-02-28 15:55:00,40.88,40.99,40.87,40.98,418538.0,36.3232,36.421,36.3143,36.4121,418538.0
2024-02-29 09:30:00,41.04,41.09,40.87,40.87,173594.0,36.4654,36.5098,36.3143,36.3143,173594.0
2024-02-29 09:35:00,40.86,40.95,40.83,40.95,39362.0,36.3054,36.3854,36.2788,36.3854,39362.0
2024-02-29 09:40:00,40.95,41.08,40.94,41.07,59005.0,36.3854,36.5009,36.3765,36.492,59005.0
2024-02-29 09:45:00,41.08,41.1,41.03,41.03,68770.0,36.5009,36.5187,36.4565,36.4565,68770.0
2024-02-29 09:50:00,41.02,41.09,41.0,41.01,44940.0,36.4476,36.5098,36.4298,36.4387,44940.0
2024-02-29 09:55:00,41.01,41.01,40.95,40.99,67453.0,36.4387,36.4387,36.3854,36.421,67453.0
2024-02-29 10:00:00,40.99,41.01,40.93,40.94,29682.0,36.421,36.4387,36.3676,36.3765,29682.0
2024-02-29 10:05:00,40.95,40.98,40.88,40.9,66195.0,36.3854,36.4121,36.3232,36.341,66195.0
2024-02-29 10:10:00,40.91,40.92,40.82,40.83,53635.0,36.3499,36.3588,36.2699,36.2788,53635.0
2024-02-29 10:15:00,40.83,40.92,40.83,40.87,40992.0,36.2788,36.3588,36.2788,36.3143,40992.0
2024-02-29 10:20:00,40.87,40.88,40.81,40.85,60904.0,36.3143,36.3232,36.261,36.2966,60904.0
2024-02-29 10:25:00,40.86,40.87,40.82,40.84,58019.0,36.3054,36.3143,36.2699,36.2877,58019.0
2024-02-29 10:30:00,40.83,40.89,40.8,40.8,69759.0,36.2788,36.3321,36.2521,36.2521,69759.0
2024-02-29 10:35:00,40.81,40.84,40.8,40.84,44170.0,36.261,36.2877,36.2521,36.2877,44170.0
2024-02-29 10:40:00,40.83,40.88,40.81,40.85,31014.0,36.2788,36.3232,36.261,36.2966,31014.0
2024-02-29 10:45:00,40.84,40.91,40.84,40.91,32408.0,36.2877,36.3499,36.2877,36.3499,32408.0
2024-02-29 10:50:00,40.9,40.91,40.86,40.86,29304.0,36.341,36.3499,36.3054,36.3054,29304.0
2024-02-29 10:55:00,40.87,40.89,40.84,40.86,29261.0,36.3143,36.3321,36.2877,36.3054,29261.0
2024-02-29 11:00:00,40.86,40.95,40.85,40.95,46459.0,36.3054,36.3854,36.2966,36.3854,46459.0
2024-02-29 11:05:00,40.95,40.97,40.9,40.97,69894.0,36.3854,36.4032,36.341,36.4032,69894.0
2024-02-29 11:10:00,40.97,40.97,40.91,40.93,37493.0,36.4032,36.4032,36.3499,36.3676,37493.0
2024-02-29 11:15:00,40.94,40.95,40.92,40.93,40226.0,36.3765,36.3854,36.3588,36.3676,40226.0
2024-02-29 11:20:00,40.92,40.95,40.92,40.95,18309.0,36.3588,36.3854,36.3588,36.3854,18309.0
2024-02-29 11:25:00,40.94,40.99,40.93,40.98,53628.0,36.3765,36.421,36.3676,36.4121,53628.0
2024-02-29 11:30:00,40.98,41.02,40.94,40.97,102038.0,36.4121,36.4476,36.3765,36.4032,102038.0
2024-02-29 11:35:00,40.97,40.98,40.94,40.95,29713.0,36.4032,36.4121,36.3765,36.3854,29713.0
2024-02-29 11:40:00,40.95,40.95,40.91,40.94,25480.0,36.3854,36.3854,36.3499,36.3765,25480.0
2024-02-29 11:45:00,40.94,40.96,40.92,40.96,12509.0,36.3765,36.3943,36.3588,36.3943,12509.0
2024-02-29 11:50:00,40.96,40.96,40.93,40.93,33230.0,36.3943,36.3943,36.3676,36.3676,33230.0
2024-02-29 11:55:00,40.93,40.98,40.93,40.95,45038.0,36.3676,36.4121,36.3676,36.3854,45038.0
2024-02-29 12:00:00,40.95,40.96,40.94,40.94,20576.0,36.3854,36.3943,36.3765,36.3765,20576.0
2024-02-29 12:05:00,40.95,40.95,40.91,40.93,24684.0,36.3854,36.3854,36.3499,36.3676,24684.0
2024-02-29 12:10:00,40.91,40.94,40.91,40.93,19356.0,36.3499,36.3765,36.3499,36.3676,19356.0
2024-02-29 12:15:00,40.92,40.94,40.92,40.92,15861.0,36.3588,36.3765,36.3588,36.3588,15861.0
2024-02-29 12:20:00,40.93,40.94,40.91,40.92,31132.0,36.3676,36.3765,36.3499,36.3588,31132.0
2024-02-29 12:25:00,40.93,40.94,40.92,40.92,33392.0,36.3676,36.3765,36.3588,36.3588,33392.0
2024-02-29 12:30:00,40.92,40.93,40.9,40.91,24493.0,36.3588,36.3676,36.341,36.3499,24493.0
2024-02-29 12:35:00,40.91,40.93,40.9,40.93,28716.0,36.3499,36.3676,36.341,36.3676,28716.0
2024-02-29 12:40:00,40.93,40.95,40.92,40.95,23413.0,36.3676,36.3854,36.3588,36.3854,23413.0
2024-02-29 12:45:00,40.94,40.95,40.93,40.95,33123.0,36.3765,36.3854,36.3676,36.3854,33123.0
2024-02-29 12:50:00,40.95,40.97,40.94,40.97,31279.0,36.3854,36.4032,36.3765,36.4032,31279.0
2024-02-29 12:55:00,40.96,40.98,40.95,40.98,21558.0,36.3943,36.4121,36.3854,36.4121,21558.0
2024-02-29 13:00:00,40.98,40.99,40.95,40.96,27425.0,36.4121,36.421,36.3854,36.3943,27425.0
2024-02-29 13:05:00,40.96,40.97,40.94,40.95,33377.0,36.3943,36.4032,36.3765,36.3854,33377.0
2024-02-29 13:10:00,40.95,40.97,40.94,40.97,60374.0,36.3854,36.4032,36.3765,36.4032,60374.0
2024-02-29 13:15:00,40.97,40.98,40.96,40.98,33472.0,36.4032,36.4121,36.3943,36.4121,33472.0
2024-02-29 13:20:00,40.98,40.98,40.94,40.95,24332.0,36.4121,36.4121,36.3765,36.3854,24332.0
2024-02-29 13:25:00,40.94,40.97,40.94,40.96,31617.0,36.3765,36.4032,36.3765,36.3943,31617.0
2024-02-29 13:30:00,40.96,40.97,40.92,40.93,26452.0,36.3943,36.4032,36.3588,36.3676,26452.0
2024-02-29 13:35:00,40.93,40.94,40.91,40.94,21854.0,36.3676,36.3765,36.3499,36.3765,21854.0
2024-02-29 13:40:00,40.94,40.94,40.92,40.94,31365.0,36.3765,36.3765,36.3588,36.3765,31365.0
2024-02-29 13:45:00,40.94,40.95,40.92,40.94,46274.0,36.3765,36.3854,36.3588,36.3765,46274.0
2024-02-29 13:50:00,40.94,40.98,40.93,40.98,35571.0,36.3765,36.4121,36.3676,36.4121,35571.0
2024-02-29 13:55:00,40.98,40.98,40.96,40.98,12339.0,36.4121,36.4121,36.3943,36.4121,12339.0
2024-02-29 14:00:00,40.98,41.04,40.97,41.03,54838.0,36.4121,36.4654,36.4032,36.4565,54838.0
2024-02-29 14:05:00,41.03,41.04,41.01,41.02,31725.0,36.4565,36.4654,36.4387,36.4476,31725.0
2024-02-29 14:10:00,41.01,41.02,40.97,40.99,52517.0,36.4387,36.4476,36.4032,36.421,52517.0
2024-02-29 14:15:00,40.99,41.0,40.97,40.98,46341.0,36.421,36.4298,36.4032,36.4121,46341.0
2024-02-29 14:20:00,40.99,41.0,40.97,40.98,41581.0,36.421,36.4298,36.4032,36.4121,41581.0
2024-02-29 14:25:00,40.98,40.99,40.94,40.96,39567.0,36.4121,36.421,36.3765,36.3943,39567.0
2024-02-29 14:30:00,40.95,40.98,40.95,40.98,39482.0,36.3854,36.4121,36.3854,36.4121,39482.0
2024-02-29 14:35:00,40.98,41.0,40.97,40.99,37845.0,36.4121,36.4298,36.4032,36.421,37845.0
2024-02-29 14:40:00,40.98,40.99,40.95,40.96,58492.0,36.4121,36.421,36.3854,36.3943,58492.0
2024-02-29 14:45:00,40.96,40.96,40.86,40.89,78476.0,36.3943,36.3943,36.3054,36.3321,78476.0
2024-02-29 14:50:00,40.9,40.93,40.89,40.91,65428.0,36.341,36.3676,36.3321,36.3499,65428.0
2024-02-29 14:55:00,40.91,40.95,40.9,40.95,39930.0,36.3499,36.3854,36.341,36.3854,39930.0
2024-02-29 15:00:00,40.95,40.97,40.94,40.96,47491.0,36.3854,36.4032,36.3765,36.3943,47491.0
2024-02-29 15:05:00,40.96,40.98,40.94,40.95,37813.0,36.3943,36.4121,36.3765,36.3854,37813.0
2024-02-29 15:10:00,40.95,40.96,40.92,40.94,62879.0,36.3854,36.3943,36.3588,36.3765,62879.0
2024-02-29 15:15:00,40.94,40.94,40.9,40.94,59162.0,36.3765,36.3765,36.341,36.3765,59162.0
2024-02-29 15:20:00,40.94,40.94,40.92,40.93,45524.0,36.3765,36.3765,36.3588,36.3676,45524.0
2024-02-29 15:25:00,40.93,40.96,40.92,40.95,72568.0,36.3676,36.3943,36.3588,36.3854,72568.0
2024-02-29 15:30:00,40.95,40.97,40.94,40.96,76903.0,36.3854,36.4032,36.3765,36.3943,76903.0
2024-02-29 15:35:00,40.96,40.97,40.94,40.96,91238.0,36.3943,36.4032,36.3765,36.3943,91238.0
2024-02-29 15:40:00,40.95,40.98,40.95,40.97,98635.0,36.3854,36.4121,36.3854,36.4032,98635.0
2024-02-29 15:45:00,40.97,41.05,40.96,41.02,150342.0,36.4032,36.4743,36.3943,36.4476,150342.0
2024-02-29 15:50:00,41.02,41.03,40.97,41.0,288850.0,36.4476,36.4565,36.4032,36.4298,288850.0
2024-02-29 15:55:00,41.0,41.02,40.86,40.86,1020423.0,36.4298,36.4476,36.3054,36.3054,1020423.0
2024-03-01 09:30:00,40.9,40.95,40.68,40.69,235028.0,36.341,36.3854,36.1455,36.1544,235028.0
2024-03-01 09:35:00,40.7,40.75,40.63,40.66,115536.0,36.1633,36.2077,36.1011,36.1277,115536.0
2024-03-01 09:40:00,40.66,40.7,40.59,40.67,185148.0,36.1277,36.1633,36.0655,36.1366,185148.0
2024-03-01 09:45:00,40.66,40.73,40.62,40.7,85215.0,36.1277,36.1899,36.0922,36.1633,85215.0
2024-03-01 09:50:00,40.71,40.77,40.69,40.76,66939.0,36.1722,36.2255,36.1544,36.2166,66939.0
2024-03-01 09:55:00,40.77,40.77,40.74,40.76,44420.0,36.2255,36.2255,36.1988,36.2166,44420.0
2024-03-01 10:00:00,40.77,40.82,40.67,40.68,103883.0,36.2255,36.2699,36.1366,36.1455,103883.0
2024-03-01 10:05:00,40.66,40.72,40.63,40.71,117789.0,36.1277,36.181,36.1011,36.1722,117789.0
2024-03-01 10:10:00,40.71,40.75,40.7,40.75,50401.0,36.1722,36.2077,36.1633,36.2077,50401.0
2024-03-01 10:15:00,40.75,40.79,40.74,40.76,64769.0,36.2077,36.2432,36.1988,36.2166,64769.0
2024-03-01 10:20:00,40.77,40.8,40.76,40.77,50270.0,36.2255,36.2521,36.2166,36.2255,50270.0
2024-03-01 10:25:00,40.78,40.85,40.77,40.84,45028.0,36.2344,36.2966,36.2255,36.2877,45028.0
2024-03-01 10:30:00,40.85,40.87,40.83,40.85,75283.0,36.2966,36.3143,36.2788,36.2966,75283.0
2024-03-01 10:35:00,40.85,40.86,40.79,40.8,33217.0,36.2966,36.3054,36.2432,36.2521,33217.0
2024-03-01 10:40:00,40.8,40.85,40.79,40.82,34262.0,36.2521,36.2966,36.2432,36.2699,34262.0
2024-03-01 10:45:00,40.82,40.84,40.81,40.82,37951.0,36.2699,36.2877,36.261,36.2699,37951.0
2024-03-01 10:50:00,40.82,40.84,40.79,40.8,57435.0,36.2699,36.2877,36.2432,36.2521,57435.0
2024-03-01 10:55:00,40.8,40.82,40.76,40.79,34896.0,36.2521,36.2699,36.2166,36.2432,34896.0
2024-03-01 11:00:00,40.79,40.8,40.75,40.77,39311.0,36.2432,36.2521,36.2077,36.2255,39311.0
2024-03-01 11:05:00,40.77,40.78,40.76,40.77,35453.0,36.2255,36.2344,36.2166,36.2255,35453.0
2024-03-01 11:10:00,40.77,40.8,40.76,40.78,42765.0,36.2255,36.2521,36.2166,36.2344,42765.0
2024-03-01 11:15:00,40.77,40.8,40.76,40.77,38185.0,36.2255,36.2521,36.2166,36.2255,38185.0
2024-03-01 11:20:00,40.77,40.78,40.75,40.75,54660.0,36.2255,36.2344,36.2077,36.2077,54660.0
2024-03-01 11:25:00,40.76,40.76,40.7,40.7,74340.0,36.2166,36.2166,36.1633,36.1633,74340.0
2024-03-01 11:30:00,40.71,40.75,40.7,40.73,41815.0,36.1722,36.2077,36.1633,36.1899,41815.0
2024-03-01 11:35:00,40.73,40.75,40.71,40.73,72533.0,36.1899,36.2077,36.1722,36.1899,72533.0
2024-03-01 11:40:00,40.74,40.8,40.73,40.8,28838.0,36.1988,36.2521,36.1899,36.2521,28838.0
2024-03-01 11:45:00,40.8,40.85,40.79,40.83,55017.0,36.2521,36.2966,36.2432,36.2788,55017.0
2024-03-01 11:50:00,40.83,40.85,40.81,40.83,52980.0,36.2788,36.2966,36.261,36.2788,52980.0
2024-03-01 11:55:00,40.83,40.89,40.82,40.89,44475.0,36.2788,36.3321,36.2699,36.3321,44475.0
2024-03-01 12:00:00,40.89,40.91,40.88,40.89,40058.0,36.3321,36.3499,36.3232,36.3321,40058.0
2024-03-01 12:05:00,40.89,40.9,40.84,40.86,37907.0,36.3321,36.341,36.2877,36.3054,37907.0
2024-03-01 12:10:00,40.85,40.89,40.84,40.89,30389.0,36.2966,36.3321,36.2877,36.3321,30389.0
2024-03-01 12:15:00,40.89,40.92,40.88,40.91,34740.0,36.3321,36.3588,36.3232,36.3499,34740.0
2024-03-01 12:20:00,40.91,40.93,40.89,40.9,89299.0,36.3499,36.3676,36.3321,36.341,89299.0
2024-03-01 12:25:00,40.91,40.91,40.87,40.88,95419.0,36.3499,36.3499,36.3143,36.3232,95419.0
2024-03-01 12:30:00,40.87,40.88,40.86,40.87,37446.0,36.3143,36.3232,36.3054,36.3143,37446.0
2024-03-01 12:35:00,40.87,40.88,40.85,40.87,42205.0,36.3143,36.3232,36.2966,36.3143,42205.0
2024-03-01 12:40:00,40.87,40.87,40.84,40.84,24179.0,36.3143,36.3143,36.2877,36.2877,24179.0
2024-03-01 12:45:00,40.84,40.86,40.82,40.86,33202.0,36.2877,36.3054,36.2699,36.3054,33202.0
2024-03-01 12:50:00,40.86,40.87,40.83,40.84,16681.0,36.3054,36.3143,36.2788,36.2877,16681.0
2024-03-01 12:55:00,40.84,40.87,40.83,40.86,42541.0,36.2877,36.3143,36.2788,36.3054,42541.0
2024-03-01 13:00:00,40.85,40.86,40.83,40.84,27924.0,36.2966,36.3054,36.2788,36.2877,27924.0
2024-03-01 13:05:00,40.83,40.84,40.82,40.83,23591.0,36.2788,36.2877,36.2699,36.2788,23591.0
2024-03-01 13:10:00,40.83,40.84,40.82,40.82,32782.0,36.2788,36.2877,36.2699,36.2699,32782.0
2024-03-01 13:15:00,40.82,40.83,40.81,40.81,28254.0,36.2699,36.2788,36.261,36.261,28254.0
2024-03-01 13:20:00,40.82,40.84,40.8,40.81,54067.0,36.2699,36.2877,36.2521,36.261,54067.0
2024-03-01 13:25:00,40.81,40.84,40.81,40.83,33787.0,36.261,36.2877,36.261,36.2788,33787.0
2024-03-01 13:30:00,40.83,40.84,40.81,40.84,26997.0,36.2788,36.2877,36.261,36.2877,26997.0
2024-03-01 13:35:00,40.84,40.85,40.83,40.84,28094.0,36.2877,36.2966,36.2788,36.2877,28094.0
2024-03-01 13:40:00,40.85,40.88,40.84,40.88,38759.0,36.2966,36.3232,36.2877,36.3232,38759.0
2024-03-01 13:45:00,40.87,40.89,40.82,40.83,65262.0,36.3143,36.3321,36.2699,36.2788,65262.0
2024-03-01 13:50:00,40.83,40.83,40.81,40.83,37519.0,36.2788,36.2788,36.261,36.2788,37519.0
2024-03-01 13:55:00,40.84,40.87,40.83,40.84,28597.0,36.2877,36.3143,36.2788,36.2877,28597.0
2024-03-01 14:00:00,40.84,40.87,40.84,40.87,42837.0,36.2877,36.3143,36.2877,36.3143,42837.0
2024-03-01 14:05:00,40.87,40.9,40.86,40.9,49072.0,36.3143,36.341,36.3054,36.341,49072.0
2024-03-01 14:10:00,40.9,40.92,40.88,40.89,54395.0,36.341,36.3588,36.3232,36.3321,54395.0
2024-03-01 14:15:00,40.89,40.9,40.87,40.9,43528.0,36.3321,36.341,36.3143,36.341,43528.0
2024-03-01 14:20:00,40.9,40.95,40.89,40.95,63724.0,36.341,36.3854,36.3321,36.3854,63724.0
2024-03-01 14:25:00,40.94,40.97,40.94,40.97,64045.0,36.3765,36.4032,36.3765,36.4032,64045.0
2024-03-01 14:30:00,40.97,40.98,40.95,40.97,50372.0,36.4032,36.4121,36.3854,36.4032,50372.0
2024-03-01 14:35:00,40.97,40.98,40.96,40.97,33526.0,36.4032,36.4121,36.3943,36.4032,33526.0
2024-03-01 14:40:00,40.97,41.0,40.91,40.96,140380.0,36.4032,36.4298,36.3499,36.3943,140380.0
2024-03-01 14:45:00,40.95,40.96,40.91,40.91,49820.0,36.3854,36.3943,36.3499,36.3499,49820.0
2024-03-01 14:50:00,40.92,40.92,40.87,40.88,77117.0,36.3588,36.3588,36.3143,36.3232,77117.0
2024-03-01 14:55:00,40.88,40.9,40.85,40.87,59187.0,36.3232,36.341,36.2966,36.3143,59187.0
2024-03-01 15:00:00,40.86,40.86,40.82,40.84,111104.0,36.3054,36.3054,36.2699,36.2877,111104.0
2024-03-01 15:05:00,40.84,40.87,40.84,40.84,44264.0,36.2877,36.3143,36.2877,36.2877,44264.0
2024-03-01 15:10:00,40.84,40.86,40.82,40.86,39264.0,36.2877,36.3054,36.2699,36.3054,39264.0
2024-03-01 15:15:00,40.86,40.87,40.84,40.86,71375.0,36.3054,36.3143,36.2877,36.3054,71375.0
2024-03-01 15:20:00,40.86,40.87,40.83,40.84,76142.0,36.3054,36.3143,36.2788,36.2877,76142.0
2024-03-01 15:25:00,40.84,40.85,40.82,40.84,57422.0,36.2877,36.2966,36.2699,36.2877,57422.0
2024-03-01 15:30:00,40.84,40.88,40.83,40.85,85028.0,36.2877,36.3232,36.2788,36.2966,85028.0
2024-03-01 15:35:00,40.86,40.9,40.84,40.89,56711.0,36.3054,36.341,36.2877,36.3321,56711.0
2024-03-01 15:40:00,40.88,40.89,40.85,40.88,98387.0,36.3232,36.3321,36.2966,36.3232,98387.0
2024-03-01 15:45:00,40.87,40.93,40.87,40.93,137294.0,36.3143,36.3676,36.3143,36.3676,137294.0
2024-03-01 15:50:00,40.93,40.98,40.91,40.96,253191.0,36.3676,36.4121,36.3499,36.3943,253191.0
2024-03-01 15:55:00,40.97,40.99,40.86,40.87,884420.0,36.4032,36.421,36.3054,36.3143,884420.0
2024-03-04 09:30:00,40.33,40.61,39.41,39.75,2414109.0,35.8345,36.0833,35.0171,35.3192,2414109.0
2024-03-04 09:35:00,39.75,39.76,39.41,39.76,870519.0,35.3192,35.3281,35.0171,35.3281,870519.0
2024-03-04 09:40:00,39.75,40.09,39.72,40.08,646754.0,35.3192,35.6213,35.2925,35.6124,646754.0
2024-03-04 09:45:00,40.09,40.19,39.99,40.17,618906.0,35.6213,35.7101,35.5324,35.6924,618906.0
2024-03-04 09:50:00,40.16,40.27,40.06,40.23,565808.0,35.6835,35.7812,35.5946,35.7457,565808.0
2024-03-04 09:55:00,40.23,40.3,40.06,40.07,412523.0,35.7457,35.8079,35.5946,35.6035,412523.0
2024-03-04 10:00:00,40.08,40.1,39.81,39.94,697178.0,35.6124,35.6302,35.3725,35.488,697178.0
2024-03-04 10:05:00,39.92,39.92,39.8,39.86,424120.0,35.4702,35.4702,35.3636,35.4169,424120.0
2024-03-04 10:10:00,39.85,39.86,39.7,39.77,447663.0,35.408,35.4169,35.2747,35.3369,447663.0
2024-03-04 10:15:00,39.77,39.79,39.59,39.6,481357.0,35.3369,35.3547,35.177,35.1859,481357.0
2024-03-04 10:20:00,39.59,39.65,39.51,39.63,379531.0,35.177,35.2303,35.1059,35.2125,379531.0
2024-03-04 10:25:00,39.63,39.78,39.61,39.77,439609.0,35.2125,35.3458,35.1948,35.3369,439609.0
2024-03-04 10:30:00,39.77,39.78,39.63,39.65,347347.0,35.3369,35.3458,35.2125,35.2303,347347.0
2024-03-04 10:35:00,39.66,39.68,39.59,39.64,291425.0,35.2392,35.257,35.177,35.2214,291425.0
2024-03-04 10:40:00,39.63,39.65,39.57,39.65,323588.0,35.2125,35.2303,35.1592,35.2303,323588.0
2024-03-04 10:45:00,39.65,39.69,39.54,39.55,305865.0,35.2303,35.2659,35.1326,35.1415,305865.0
2024-03-04 10:50:00,39.55,39.58,39.51,39.58,276149.0,35.1415,35.1681,35.1059,35.1681,276149.0
2024-03-04 10:55:00,39.58,39.6,39.51,39.52,256537.0,35.1681,35.1859,35.1059,35.1148,256537.0
2024-03-04 11:00:00,39.53,39.6,39.51,39.57,211446.0,35.1237,35.1859,35.1059,35.1592,211446.0
2024-03-04 11:05:00,39.58,39.58,39.5,39.51,198556.0,35.1681,35.1681,35.097,35.1059,198556.0
2024-03-04 11:10:00,39.51,39.53,39.45,39.48,558728.0,35.1059,35.1237,35.0526,35.0793,558728.0
2024-03-04 11:15:00,39.48,39.49,39.35,39.35,497056.0,35.0793,35.0882,34.9638,34.9638,497056.0
2024-03-04 11:20:00,39.36,39.4,39.3,39.31,278013.0,34.9726,35.0082,34.9193,34.9282,278013.0
2024-03-04 11:25:00,39.3,39.45,39.3,39.38,269090.0,34.9193,35.0526,34.9193,34.9904,269090.0
2024-03-04 11:30:00,39.37,39.41,39.34,39.34,246154.0,34.9815,35.0171,34.9549,34.9549,246154.0
2024-03-04 11:35:00,39.34,39.36,39.25,39.26,452589.0,34.9549,34.9726,34.8749,34.8838,452589.0
2024-03-04 11:40:00,39.26,39.36,39.26,39.34,275791.0,34.8838,34.9726,34.8838,34.9549,275791.0
2024-03-04 11:45:00,39.34,39.4,39.3,39.4,192929.0,34.9549,35.0082,34.9193,35.0082,192929.0
2024-03-04 11:50:00,39.4,39.43,39.37,39.38,221729.0,35.0082,35.0348,34.9815,34.9904,221729.0
2024-03-04 11:55:00,39.39,39.5,39.38,39.46,230335.0,34.9993,35.097,34.9904,35.0615,230335.0
2024-03-04 12:00:00,39.45,39.54,39.44,39.54,196459.0,35.0526,35.1326,35.0437,35.1326,196459.0
2024-03-04 12:05:00,39.54,39.55,39.51,39.52,177132.0,35.1326,35.1415,35.1059,35.1148,177132.0
2024-03-04 12:10:00,39.52,39.66,39.51,39.65,223965.0,35.1148,35.2392,35.1059,35.2303,223965.0
2024-03-04 12:15:00,39.65,39.67,39.61,39.66,354841.0,35.2303,35.2481,35.1948,35.2392,354841.0
2024-03-04 12:20:00,39.66,39.72,39.64,39.7,428504.0,35.2392,35.2925,35.2214,35.2747,428504.0
2024-03-04 12:25:00,39.7,39.7,39.56,39.56,238084.0,35.2747,35.2747,35.1503,35.1503,238084.0
2024-03-04 12:30:00,39.56,39.61,39.54,39.59,195152.0,35.1503,35.1948,35.1326,35.177,195152.0
2024-03-04 12:35:00,39.59,39.61,39.55,39.56,119665.0,35.177,35.1948,35.1415,35.1503,119665.0
2024-03-04 12:40:00,39.55,39.58,39.5,39.56,214172.0,35.1415,35.1681,35.097,35.1503,214172.0
2024-03-04 12:45:00,39.57,39.6,39.52,39.54,104400.0,35.1592,35.1859,35.1148,35.1326,104400.0
2024-03-04 12:50:00,39.54,39.61,39.52,39.6,143997.0,35.1326,35.1948,35.1148,35.1859,143997.0
2024-03-04 12:55:00,39.6,39.6,39.53,39.54,114489.0,35.1859,35.1859,35.1237,35.1326,114489.0
2024-03-04 13:00:00,39.54,39.54,39.52,39.53,154990.0,35.1326,35.1326,35.1148,35.1237,154990.0
2024-03-04 13:05:00,39.53,39.6,39.52,39.55,97871.0,35.1237,35.1859,35.1148,35.1415,97871.0
2024-03-04 13:10:00,39.54,39.62,39.52,39.62,192166.0,35.1326,35.2037,35.1148,35.2037,192166.0
2024-03-04 13:15:00,39.62,39.62,39.54,39.58,142002.0,35.2037,35.2037,35.1326,35.1681,142002.0
2024-03-04 13:20:00,39.57,39.63,39.57,39.59,118145.0,35.1592,35.2125,35.1592,35.177,118145.0
2024-03-04 13:25:00,39.58,39.59,39.55,39.58,119816.0,35.1681,35.177,35.1415,35.1681,119816.0
2024-03-04 13:30:00,39.57,39.58,39.54,39.55,115285.0,35.1592,35.1681,35.1326,35.1415,115285.0
2024-03-04 13:35:00,39.55,39.58,39.51,39.58,153639.0,35.1415,35.1681,35.1059,35.1681,153639.0
2024-03-04 13:40:00,39.58,39.58,39.54,39.57,118842.0,35.1681,35.1681,35.1326,35.1592,118842.0
2024-03-04 13:45:00,39.56,39.57,39.51,39.54,113107.0,35.1503,35.1592,35.1059,35.1326,113107.0
2024-03-04 13:50:00,39.54,39.54,39.5,39.52,156434.0,35.1326,35.1326,35.097,35.1148,156434.0
2024-03-04 13:55:00,39.52,39.56,39.52,39.55,92873.0,35.1148,35.1503,35.1148,35.1415,92873.0
2024-03-04 14:00:00,39.55,39.57,39.52,39.55,114668.0,35.1415,35.1592,35.1148,35.1415,114668.0
2024-03-04 14:05:00,39.56,39.58,39.54,39.55,120507.0,35.1503,35.1681,35.1326,35.1415,120507.0
2024-03-04 14:10:00,39.55,39.57,39.52,39.54,100967.0,35.1415,35.1592,35.1148,35.1326,100967.0
2024-03-04 14:15:00,39.54,39.59,39.54,39.55,115806.0,35.1326,35.177,35.1326,35.1415,115806.0
2024-03-04 14:20:00,39.55,39.6,39.53,39.59,132206.0,35.1415,35.1859,35.1237,35.177,132206.0
2024-03-04 14:25:00,39.59,39.64,39.59,39.62,133048.0,35.177,35.2214,35.177,35.2037,133048.0
2024-03-04 14:30:00,39.62,39.64,39.59,39.59,119167.0,35.2037,35.2214,35.177,35.177,119167.0
2024-03-04 14:35:00,39.6,39.69,39.58,39.69,163934.0,35.1859,35.2659,35.1681,35.2659,163934.0
2024-03-04 14:40:00,39.69,39.7,39.63,39.64,120791.0,35.2659,35.2747,35.2125,35.2214,120791.0
2024-03-04 14:45:00,39.64,39.65,39.59,39.64,156617.0,35.2214,35.2303,35.177,35.2214,156617.0
2024-03-04 14:50:00,39.65,39.69,39.63,39.66,131465.0,35.2303,35.2659,35.2125,35.2392,131465.0
2024-03-04 14:55:00,39.65,39.69,39.64,39.69,187533.0,35.2303,35.2659,35.2214,35.2659,187533.0
2024-03-04 15:00:00,39.68,39.75,39.68,39.74,152244.0,35.257,35.3192,35.257,35.3103,152244.0
2024-03-04 15:05:00,39.74,39.79,39.73,39.77,151980.0,35.3103,35.3547,35.3014,35.3369,151980.0
2024-03-04 15:10:00,39.77,39.78,39.74,39.75,190513.0,35.3369,35.3458,35.3103,35.3192,190513.0
2024-03-04 15:15:00,39.74,39.75,39.69,39.7,178451.0,35.3103,35.3192,35.2659,35.2747,178451.0
2024-03-04 15:20:00,39.7,39.77,39.69,39.74,176180.0,35.2747,35.3369,35.2659,35.3103,176180.0
2024-03-04 15:25:00,39.75,39.79,39.72,39.75,246140.0,35.3192,35.3547,35.2925,35.3192,246140.0
2024-03-04 15:30:00,39.75,39.77,39.72,39.72,201316.0,35.3192,35.3369,35.2925,35.2925,201316.0
2024-03-04 15:35:00,39.73,39.73,39.67,39.73,226495.0,35.3014,35.3014,35.2481,35.3014,226495.0
2024-03-04 15:40:00,39.73,39.74,39.66,39.66,187212.0,35.3014,35.3103,35.2392,35.2392,187212.0
2024-03-04 15:45:00,39.66,39.76,39.66,39.76,353941.0,35.2392,35.3281,35.2392,35.3281,353941.0
2024-03-04 15:50:00,39.76,39.78,39.7,39.75,524925.0,35.3281,35.3458,35.2747,35.3192,524925.0
2024-03-04 15:55:00,39.75,39.76,39.7,39.72,1359868.0,35.3192,35.3281,35.2747,35.2925,1359868.0
2024-03-05 09:30:00,39.91,40.03,39.79,39.96,491382.0,35.4613,35.568,35.3547,35.5058,491382.0
2024-03-05 09:35:00,39.95,40.01,39.79,39.79,182537.0,35.4969,35.5502,35.3547,35.3547,182537.0
2024-03-05 09:40:00,39.79,39.88,39.72,39.82,236702.0,35.3547,35.4347,35.2925,35.3814,236702.0
2024-03-05 09:45:00,39.82,39.85,39.74,39.78,136036.0,35.3814,35.408,35.3103,35.3458,136036.0
2024-03-05 09:50:00,39.79,39.85,39.76,39.8,152082.0,35.3547,35.408,35.3281,35.3636,152082.0
2024-03-05 09:55:00,39.8,39.88,39.75,39.81,123382.0,35.3636,35.4347,35.3192,35.3725,123382.0
2024-03-05 10:00:00,39.82,39.98,39.82,39.96,142234.0,35.3814,35.5235,35.3814,35.5058,142234.0
2024-03-05 10:05:00,39.96,39.98,39.87,39.96,155847.0,35.5058,35.5235,35.4258,35.5058,155847.0
2024-03-05 10:10:00,39.95,39.96,39.84,39.89,106544.0,35.4969,35.5058,35.3991,35.4436,106544.0
2024-03-05 10:15:00,39.89,39.99,39.89,39.98,105706.0,35.4436,35.5324,35.4436,35.5235,105706.0
2024-03-05 10:20:00,39.98,40.07,39.97,40.04,127764.0,35.5235,35.6035,35.5146,35.5768,127764.0
2024-03-05 10:25:00,40.04,40.04,39.99,40.02,88838.0,35.5768,35.5768,35.5324,35.5591,88838.0
2024-03-05 10:30:00,40.03,40.12,40.01,40.11,133726.0,35.568,35.6479,35.5502,35.639,133726.0
2024-03-05 10:35:00,40.11,40.18,40.09,40.16,276642.0,35.639,35.7012,35.6213,35.6835,276642.0
2024-03-05 10:40:00,40.16,40.2,40.14,40.16,154624.0,35.6835,35.719,35.6657,35.6835,154624.0
2024-03-05 10:45:00,40.16,40.19,40.14,40.18,140372.0,35.6835,35.7101,35.6657,35.7012,140372.0
2024-03-05 10:50:00,40.18,40.18,40.08,40.08,175067.0,35.7012,35.7012,35.6124,35.6124,175067.0
2024-03-05 10:55:00,40.08,40.09,39.98,40.02,148183.0,35.6124,35.6213,35.5235,35.5591,148183.0
2024-03-05 11:00:00,40.02,40.09,40.02,40.07,71463.0,35.5591,35.6213,35.5591,35.6035,71463.0
2024-03-05 11:05:00,40.07,40.07,40.02,40.03,92356.0,35.6035,35.6035,35.5591,35.568,92356.0
2024-03-05 11:10:00,40.03,40.05,39.98,39.98,82554.0,35.568,35.5857,35.5235,35.5235,82554.0
2024-03-05 11:15:00,39.98,39.99,39.92,39.95,105328.0,35.5235,35.5324,35.4702,35.4969,105328.0
2024-03-05 11:20:00,39.95,39.95,39.84,39.86,93486.0,35.4969,35.4969,35.3991,35.4169,93486.0
2024-03-05 11:25:00,39.86,39.88,39.83,39.87,73391.0,35.4169,35.4347,35.3903,35.4258,73391.0
2024-03-05 11:30:00,39.88,39.91,39.84,39.84,103026.0,35.4347,35.4613,35.3991,35.3991,103026.0
2024-03-05 11:35:00,39.84,39.91,39.82,39.89,95462.0,35.3991,35.4613,35.3814,35.4436,95462.0
2024-03-05 11:40:00,39.88,39.9,39.81,39.81,68006.0,35.4347,35.4525,35.3725,35.3725,68006.0
2024-03-05 11:45:00,39.82,39.85,39.8,39.84,82296.0,35.3814,35.408,35.3636,35.3991,82296.0
2024-03-05 11:50:00,39.84,39.87,39.82,39.84,76534.0,35.3991,35.4258,35.3814,35.3991,76534.0
2024-03-05 11:55:00,39.86,39.94,39.85,39.92,96916.0,35.4169,35.488,35.408,35.4702,96916.0
2024-03-05 12:00:00,39.92,39.94,39.89,39.94,72963.0,35.4702,35.488,35.4436,35.488,72963.0
2024-03-05 12:05:00,39.93,40.0,39.93,40.0,98258.0,35.4791,35.5413,35.4791,35.5413,98258.0
2024-03-05 12:10:00,40.0,40.01,39.97,39.98,79599.0,35.5413,35.5502,35.5146,35.5235,79599.0
2024-03-05 12:15:00,39.98,39.99,39.94,39.97,77472.0,35.5235,35.5324,35.488,35.5146,77472.0
2024-03-05 12:20:00,39.97,39.98,39.9,39.95,105931.0,35.5146,35.5235,35.4525,35.4969,105931.0
2024-03-05 12:25:00,39.95,39.96,39.93,39.96,58862.0,35.4969,35.5058,35.4791,35.5058,58862.0
2024-03-05 12:30:00,39.97,40.03,39.96,40.0,91955.0,35.5146,35.568,35.5058,35.5413,91955.0
2024-03-05 12:35:00,40.0,40.0,39.95,39.95,90554.0,35.5413,35.5413,35.4969,35.4969,90554.0
2024-03-05 12:40:00,39.96,39.98,39.93,39.97,183862.0,35.5058,35.5235,35.4791,35.5146,183862.0
2024-03-05 12:45:00,39.96,40.03,39.96,40.01,62773.0,35.5058,35.568,35.5058,35.5502,62773.0
2024-03-05 12:50:00,40.01,40.01,39.95,39.98,86528.0,35.5502,35.5502,35.4969,35.5235,86528.0
2024-03-05 12:55:00,39.98,40.02,39.97,40.02,82758.0,35.5235,35.5591,35.5146,35.5591,82758.0
2024-03-05 13:00:00,40.02,40.07,40.0,40.04,93852.0,35.5591,35.6035,35.5413,35.5768,93852.0
2024-03-05 13:05:00,40.03,40.07,40.03,40.06,58697.0,35.568,35.6035,35.568,35.5946,58697.0
2024-03-05 13:10:00,40.07,40.09,40.04,40.06,71941.0,35.6035,35.6213,35.5768,35.5946,71941.0
2024-03-05 13:15:00,40.06,40.11,40.06,40.09,105865.0,35.5946,35.639,35.5946,35.6213,105865.0
2024-03-05 13:20:00,40.1,40.11,40.06,40.11,68381.0,35.6302,35.639,35.5946,35.639,68381.0
2024-03-05 13:25:00,40.11,40.17,40.1,40.16,88008.0,35.639,35.6924,35.6302,35.6835,88008.0
2024-03-05 13:30:00,40.16,40.2,40.13,40.19,77471.0,35.6835,35.719,35.6568,35.7101,77471.0
2024-03-05 13:35:00,40.19,40.22,40.19,40.21,107640.0,35.7101,35.7368,35.7101,35.7279,107640.0
2024-03-05 13:40:00,40.21,40.21,40.18,40.18,81874.0,35.7279,35.7279,35.7012,35.7012,81874.0
2024-03-05 13:45:00,40.19,40.21,40.15,40.16,91526.0,35.7101,35.7279,35.6746,35.6835,91526.0
2024-03-05 13:50:00,40.15,40.21,40.15,40.21,72169.0,35.6746,35.7279,35.6746,35.7279,72169.0
2024-03-05 13:55:00,40.21,40.21,40.15,40.16,67380.0,35.7279,35.7279,35.6746,35.6835,67380.0
2024-03-05 14:00:00,40.15,40.16,40.07,40.07,113111.0,35.6746,35.6835,35.6035,35.6035,113111.0
2024-03-05 14:05:00,40.08,40.08,40.02,40.04,62873.0,35.6124,35.6124,35.5591,35.5768,62873.0
2024-03-05 14:10:00,40.04,40.06,40.03,40.06,41318.0,35.5768,35.5946,35.568,35.5946,41318.0
2024-03-05 14:15:00,40.05,40.11,40.05,40.09,64155.0,35.5857,35.639,35.5857,35.6213,64155.0
2024-03-05 14:20:00,40.09,40.13,40.08,40.11,63476.0,35.6213,35.6568,35.6124,35.639,63476.0
2024-03-05 14:25:00,40.1,40.13,40.09,40.11,46070.0,35.6302,35.6568,35.6213,35.639,46070.0
2024-03-05 14:30:00,40.1,40.1,40.03,40.06,61021.0,35.6302,35.6302,35.568,35.5946,61021.0
2024-03-05 14:35:00,40.06,40.06,40.02,40.06,48717.0,35.5946,35.5946,35.5591,35.5946,48717.0
2024-03-05 14:40:00,40.05,40.06,40.0,40.01,72787.0,35.5857,35.5946,35.5413,35.5502,72787.0
2024-03-05 14:45:00,40.01,40.02,39.96,39.98,105090.0,35.5502,35.5591,35.5058,35.5235,105090.0
2024-03-05 14:50:00,39.98,40.01,39.98,40.0,71977.0,35.5235,35.5502,35.5235,35.5413,71977.0
2024-03-05 14:55:00,40.0,40.0,39.92,39.95,98867.0,35.5413,35.5413,35.4702,35.4969,98867.0
2024-03-05 15:00:00,39.95,39.95,39.9,39.93,92604.0,35.4969,35.4969,35.4525,35.4791,92604.0
2024-03-05 15:05:00,39.93,39.98,39.93,39.96,76696.0,35.4791,35.5235,35.4791,35.5058,76696.0
2024-03-05 15:10:00,39.96,39.98,39.91,39.92,97372.0,35.5058,35.5235,35.4613,35.4702,97372.0
2024-03-05 15:15:00,39.91,39.94,39.91,39.91,75962.0,35.4613,35.488,35.4613,35.4613,75962.0
2024-03-05 15:20:00,39.91,39.94,39.9,39.91,129457.0,35.4613,35.488,35.4525,35.4613,129457.0
2024-03-05 15:25:00,39.9,39.92,39.89,39.89,272926.0,35.4525,35.4702,35.4436,35.4436,272926.0
2024-03-05 15:30:00,39.9,39.96,39.88,39.95,144001.0,35.4525,35.5058,35.4347,35.4969,144001.0
2024-03-05 15:35:00,39.95,39.97,39.9,39.93,135598.0,35.4969,35.5146,35.4525,35.4791,135598.0
2024-03-05 15:40:00,39.92,39.92,39.86,39.87,289148.0,35.4702,35.4702,35.4169,35.4258,289148.0
2024-03-05 15:45:00,39.87,39.92,39.86,39.91,154034.0,35.4258,35.4702,35.4169,35.4613,154034.0
2024-03-05 15:50:00,39.9,39.99,39.9,39.97,291602.0,35.4525,35.5324,35.4525,35.5146,291602.0
2024-03-05 15:55:00,39.97,39.99,39.92,39.94,694899.0,35.5146,35.5324,35.4702,35.488,694899.0
2024-03-06 09:30:00,41.06,41.43,40.72,41.19,1820272.0,36.4831,36.8119,36.181,36.5987,1820272.0
2024-03-06 09:35:00,41.19,41.52,41.12,41.44,1065244.0,36.5987,36.8919,36.5365,36.8208,1065244.0
2024-03-06 09:40:00,41.45,41.56,41.27,41.39,848212.0,36.8297,36.9274,36.6697,36.7764,848212.0
2024-03-06 09:45:00,41.39,41.55,41.23,41.23,703409.0,36.7764,36.9185,36.6342,36.6342,703409.0
2024-03-06 09:50:00,41.23,41.43,41.09,41.39,378806.0,36.6342,36.8119,36.5098,36.7764,378806.0
2024-03-06 09:55:00,41.39,41.44,41.29,41.3,304710.0,36.7764,36.8208,36.6875,36.6964,304710.0
2024-03-06 10:00:00,41.3,41.4,41.28,41.38,426412.0,36.6964,36.7852,36.6786,36.7675,426412.0
2024-03-06 10:05:00,41.38,41.55,41.32,41.37,576541.0,36.7675,36.9185,36.7142,36.7586,576541.0
2024-03-06 10:10:00,41.36,41.46,41.32,41.4,282803.0,36.7497,36.8386,36.7142,36.7852,282803.0
2024-03-06 10:15:00,41.4,41.41,41.28,41.32,419019.0,36.7852,36.7941,36.6786,36.7142,419019.0
2024-03-06 10:20:00,41.33,41.36,41.27,41.34,411263.0,36.7231,36.7497,36.6697,36.7319,411263.0
2024-03-06 10:25:00,41.34,41.46,41.27,41.29,337698.0,36.7319,36.8386,36.6697,36.6875,337698.0
2024-03-06 10:30:00,41.3,41.38,41.21,41.32,286522.0,36.6964,36.7675,36.6164,36.7142,286522.0
2024-03-06 10:35:00,41.32,41.34,41.16,41.33,236529.0,36.7142,36.7319,36.572,36.7231,236529.0
2024-03-06 10:40:00,41.33,41.35,41.27,41.28,245581.0,36.7231,36.7408,36.6697,36.6786,245581.0
2024-03-06 10:45:00,41.29,41.37,41.28,41.37,245448.0,36.6875,36.7586,36.6786,36.7586,245448.0
2024-03-06 10:50:00,41.37,41.47,41.36,41.4,275327.0,36.7586,36.8474,36.7497,36.7852,275327.0
2024-03-06 10:55:00,41.39,41.46,41.36,41.39,250693.0,36.7764,36.8386,36.7497,36.7764,250693.0
2024-03-06 11:00:00,41.39,41.48,41.38,41.43,224842.0,36.7764,36.8563,36.7675,36.8119,224842.0
2024-03-06 11:05:00,41.43,41.53,41.4,41.51,263038.0,36.8119,36.9008,36.7852,36.883,263038.0
2024-03-06 11:10:00,41.5,41.59,41.5,41.58,268334.0,36.8741,36.9541,36.8741,36.9452,268334.0
2024-03-06 11:15:00,41.59,41.62,41.55,41.59,249350.0,36.9541,36.9807,36.9185,36.9541,249350.0
2024-03-06 11:20:00,41.59,41.64,41.57,41.57,266344.0,36.9541,36.9985,36.9363,36.9363,266344.0
2024-03-06 11:25:00,41.57,41.68,41.56,41.67,210036.0,36.9363,37.034,36.9274,37.0252,210036.0
2024-03-06 11:30:00,41.66,41.74,41.66,41.7,259875.0,37.0163,37.0874,37.0163,37.0518,259875.0
2024-03-06 11:35:00,41.69,41.73,41.65,41.73,230193.0,37.0429,37.0785,37.0074,37.0785,230193.0
2024-03-06 11:40:00,41.73,41.82,41.72,41.8,283994.0,37.0785,37.1584,37.0696,37.1407,283994.0
2024-03-06 11:45:00,41.79,41.8,41.76,41.79,145538.0,37.1318,37.1407,37.1051,37.1318,145538.0
2024-03-06 11:50:00,41.79,41.83,41.72,41.73,252800.0,37.1318,37.1673,37.0696,37.0785,252800.0
2024-03-06 11:55:00,41.73,41.78,41.72,41.75,123335.0,37.0785,37.1229,37.0696,37.0962,123335.0
2024-03-06 12:00:00,41.75,41.77,41.67,41.68,149431.0,37.0962,37.114,37.0252,37.034,149431.0
2024-03-06 12:05:00,41.69,41.79,41.68,41.77,185340.0,37.0429,37.1318,37.034,37.114,185340.0
2024-03-06 12:10:00,41.78,41.78,41.72,41.77,173103.0,37.1229,37.1229,37.0696,37.114,173103.0
2024-03-06 12:15:00,41.77,41.85,41.77,41.8,196769.0,37.114,37.1851,37.114,37.1407,196769.0
2024-03-06 12:20:00,41.81,41.81,41.77,41.78,159088.0,37.1495,37.1495,37.114,37.1229,159088.0
2024-03-06 12:25:00,41.79,41.83,41.74,41.75,178641.0,37.1318,37.1673,37.0874,37.0962,178641.0
2024-03-06 12:30:00,41.74,41.78,41.68,41.69,163134.0,37.0874,37.1229,37.034,37.0429,163134.0
2024-03-06 12:35:00,41.69,41.69,41.62,41.63,127162.0,37.0429,37.0429,36.9807,36.9896,127162.0
2024-03-06 12:40:00,41.62,41.63,41.53,41.54,144110.0,36.9807,36.9896,36.9008,36.9096,144110.0
2024-03-06 12:45:00,41.55,41.55,41.44,41.5,137998.0,36.9185,36.9185,36.8208,36.8741,137998.0
2024-03-06 12:50:00,41.5,41.56,41.48,41.56,144319.0,36.8741,36.9274,36.8563,36.9274,144319.0
2024-03-06 12:55:00,41.56,41.57,41.51,41.52,138389.0,36.9274,36.9363,36.883,36.8919,138389.0
2024-03-06 13:00:00,41.53,41.54,41.51,41.52,123304.0,36.9008,36.9096,36.883,36.8919,123304.0
2024-03-06 13:05:00,41.52,41.54,41.47,41.5,140781.0,36.8919,36.9096,36.8474,36.8741,140781.0
2024-03-06 13:10:00,41.5,41.57,41.49,41.53,151010.0,36.8741,36.9363,36.8652,36.9008,151010.0
2024-03-06 13:15:00,41.54,41.61,41.53,41.59,96527.0,36.9096,36.9718,36.9008,36.9541,96527.0
2024-03-06 13:20:00,41.59,41.6,41.53,41.54,159580.0,36.9541,36.963,36.9008,36.9096,159580.0
2024-03-06 13:25:00,41.54,41.58,41.53,41.55,142464.0,36.9096,36.9452,36.9008,36.9185,142464.0
2024-03-06 13:30:00,41.55,41.56,41.46,41.46,126632.0,36.9185,36.9274,36.8386,36.8386,126632.0
2024-03-06 13:35:00,41.46,41.51,41.44,41.5,137777.0,36.8386,36.883,36.8208,36.8741,137777.0
2024-03-06 13:40:00,41.49,41.56,41.49,41.55,125861.0,36.8652,36.9274,36.8652,36.9185,125861.0
2024-03-06 13:45:00,41.55,41.55,41.43,41.44,128266.0,36.9185,36.9185,36.8119,36.8208,128266.0
2024-03-06 13:50:00,41.45,41.48,41.44,41.46,117422.0,36.8297,36.8563,36.8208,36.8386,117422.0
2024-03-06 13:55:00,41.46,41.47,41.41,41.46,98585.0,36.8386,36.8474,36.7941,36.8386,98585.0
2024-03-06 14:00:00,41.45,41.46,41.41,41.42,118343.0,36.8297,36.8386,36.7941,36.803,118343.0
2024-03-06 14:05:00,41.42,41.52,41.42,41.5,149437.0,36.803,36.8919,36.803,36.8741,149437.0
2024-03-06 14:10:00,41.51,41.51,41.45,41.46,119056.0,36.883,36.883,36.8297,36.8386,119056.0
2024-03-06 14:15:00,41.46,41.5,41.41,41.42,123935.0,36.8386,36.8741,36.7941,36.803,123935.0
2024-03-06 14:20:00,41.41,41.46,41.38,41.46,121338.0,36.7941,36.8386,36.7675,36.8386,121338.0
2024-03-06 14:25:00,41.45,41.47,41.43,41.46,80311.0,36.8297,36.8474,36.8119,36.8386,80311.0
2024-03-06 14:30:00,41.47,41.51,41.42,41.51,155054.0,36.8474,36.883,36.803,36.883,155054.0
2024-03-06 14:35:00,41.51,41.53,41.47,41.48,141986.0,36.883,36.9008,36.8474,36.8563,141986.0
2024-03-06 14:40:00,41.47,41.49,41.45,41.48,85331.0,36.8474,36.8652,36.8297,36.8563,85331.0
2024-03-06 14:45:00,41.48,41.49,41.44,41.49,153761.0,36.8563,36.8652,36.8208,36.8652,153761.0
2024-03-06 14:50:00,41.49,41.52,41.42,41.45,238087.0,36.8652,36.8919,36.803,36.8297,238087.0
2024-03-06 14:55:00,41.45,41.47,41.43,41.47,142687.0,36.8297,36.8474,36.8119,36.8474,142687.0
2024-03-06 15:00:00,41.46,41.5,41.44,41.45,115881.0,36.8386,36.8741,36.8208,36.8297,115881.0
2024-03-06 15:05:00,41.45,41.46,41.37,41.38,106111.0,36.8297,36.8386,36.7586,36.7675,106111.0
2024-03-06 15:10:00,41.39,41.4,41.31,41.32,162555.0,36.7764,36.7852,36.7053,36.7142,162555.0
2024-03-06 15:15:00,41.32,41.35,41.29,41.3,139549.0,36.7142,36.7408,36.6875,36.6964,139549.0
2024-03-06 15:20:00,41.3,41.32,41.25,41.27,114243.0,36.6964,36.7142,36.652,36.6697,114243.0
2024-03-06 15:25:00,41.26,41.36,41.26,41.36,237706.0,36.6609,36.7497,36.6609,36.7497,237706.0
2024-03-06 15:30:00,41.36,41.39,41.32,41.35,208087.0,36.7497,36.7764,36.7142,36.7408,208087.0
2024-03-06 15:35:00,41.35,41.4,41.33,41.38,232603.0,36.7408,36.7852,36.7231,36.7675,232603.0
2024-03-06 15:40:00,41.38,41.39,41.34,41.39,243514.0,36.7675,36.7764,36.7319,36.7764,243514.0
2024-03-06 15:45:00,41.39,41.4,41.36,41.39,302729.0,36.7764,36.7852,36.7497,36.7764,302729.0
2024-03-06 15:50:00,41.4,41.44,41.35,41.44,556752.0,36.7852,36.8208,36.7408,36.8208,556752.0
2024-03-06 15:55:00,41.44,41.47,41.37,41.46,1596778.0,36.8208,36.8474,36.7586,36.8386,1596778.0
2024-03-07 09:30:00,41.53,41.58,41.35,41.5,298161.0,36.9008,36.9452,36.7408,36.8741,298161.0
2024-03-07 09:35:00,41.5,41.59,41.47,41.49,133175.0,36.8741,36.9541,36.8474,36.8652,133175.0
2024-03-07 09:40:00,41.49,41.55,41.46,41.55,85487.0,36.8652,36.9185,36.8386,36.9185,85487.0
2024-03-07 09:45:00,41.55,41.63,41.53,41.63,130563.0,36.9185,36.9896,36.9008,36.9896,130563.0
2024-03-07 09:50:00,41.62,41.72,41.61,41.7,60151.0,36.9807,37.0696,36.9718,37.0518,60151.0
2024-03-07 09:55:00,41.7,41.72,41.65,41.68,97559.0,37.0518,37.0696,37.0074,37.034,97559.0
2024-03-07 10:00:00,41.68,41.7,41.63,41.64,114398.0,37.034,37.0518,36.9896,36.9985,114398.0
2024-03-07 10:05:00,41.64,41.69,41.63,41.64,102899.0,36.9985,37.0429,36.9896,36.9985,102899.0
2024-03-07 10:10:00,41.65,41.69,41.58,41.59,48127.0,37.0074,37.0429,36.9452,36.9541,48127.0
2024-03-07 10:15:00,41.59,41.6,41.5,41.51,59591.0,36.9541,36.963,36.8741,36.883,59591.0
2024-03-07 10:20:00,41.5,41.58,41.49,41.55,125443.0,36.8741,36.9452,36.8652,36.9185,125443.0
2024-03-07 10:25:00,41.55,41.62,41.54,41.6,97072.0,36.9185,36.9807,36.9096,36.963,97072.0
2024-03-07 10:30:00,41.6,41.61,41.56,41.59,56229.0,36.963,36.9718,36.9274,36.9541,56229.0
2024-03-07 10:35:00,41.59,41.59,41.54,41.55,82310.0,36.9541,36.9541,36.9096,36.9185,82310.0
2024-03-07 10:40:00,41.55,41.57,41.53,41.56,69935.0,36.9185,36.9363,36.9008,36.9274,69935.0
2024-03-07 10:45:00,41.56,41.58,41.5,41.55,52459.0,36.9274,36.9452,36.8741,36.9185,52459.0
2024-03-07 10:50:00,41.56,41.57,41.54,41.56,75316.0,36.9274,36.9363,36.9096,36.9274,75316.0
2024-03-07 10:55:00,41.55,41.56,41.52,41.56,63142.0,36.9185,36.9274,36.8919,36.9274,63142.0
2024-03-07 11:00:00,41.56,41.6,41.54,41.55,83542.0,36.9274,36.963,36.9096,36.9185,83542.0
2024-03-07 11:05:00,41.55,41.55,41.5,41.51,56253.0,36.9185,36.9185,36.8741,36.883,56253.0
2024-03-07 11:10:00,41.52,41.55,41.49,41.5,49709.0,36.8919,36.9185,36.8652,36.8741,49709.0
2024-03-07 11:15:00,41.5,41.58,41.49,41.57,64346.0,36.8741,36.9452,36.8652,36.9363,64346.0
2024-03-07 11:20:00,41.57,41.67,41.56,41.64,105122.0,36.9363,37.0252,36.9274,36.9985,105122.0
2024-03-07 11:25:00,41.64,41.66,41.6,41.65,86002.0,36.9985,37.0163,36.963,37.0074,86002.0
2024-03-07 11:30:00,41.64,41.66,41.62,41.66,55689.0,36.9985,37.0163,36.9807,37.0163,55689.0
2024-03-07 11:35:00,41.66,41.67,41.61,41.61,44551.0,37.0163,37.0252,36.9718,36.9718,44551.0
2024-03-07 11:40:00,41.61,41.63,41.6,41.61,42319.0,36.9718,36.9896,36.963,36.9718,42319.0
2024-03-07 11:45:00,41.6,41.6,41.54,41.54,76579.0,36.963,36.963,36.9096,36.9096,76579.0
2024-03-07 11:50:00,41.55,41.58,41.53,41.58,74726.0,36.9185,36.9452,36.9008,36.9452,74726.0
2024-03-07 11:55:00,41.58,41.62,41.57,41.6,70470.0,36.9452,36.9807,36.9363,36.963,70470.0
2024-03-07 12:00:00,41.59,41.61,41.57,41.59,42506.0,36.9541,36.9718,36.9363,36.9541,42506.0
2024-03-07 12:05:00,41.58,41.6,41.54,41.56,59243.0,36.9452,36.963,36.9096,36.9274,59243.0
2024-03-07 12:10:00,41.56,41.57,41.53,41.57,43735.0,36.9274,36.9363,36.9008,36.9363,43735.0
2024-03-07 12:15:00,41.57,41.57,41.54,41.57,51758.0,36.9363,36.9363,36.9096,36.9363,51758.0
2024-03-07 12:20:00,41.57,41.57,41.53,41.54,69667.0,36.9363,36.9363,36.9008,36.9096,69667.0
2024-03-07 12:25:00,41.54,41.55,41.51,41.52,68363.0,36.9096,36.9185,36.883,36.8919,68363.0
2024-03-07 12:30:00,41.53,41.55,41.52,41.54,29571.0,36.9008,36.9185,36.8919,36.9096,29571.0
2024-03-07 12:35:00,41.53,41.55,41.5,41.51,57371.0,36.9008,36.9185,36.8741,36.883,57371.0
2024-03-07 12:40:00,41.51,41.52,41.48,41.52,84470.0,36.883,36.8919,36.8563,36.8919,84470.0
2024-03-07 12:45:00,41.52,41.55,41.51,41.52,57452.0,36.8919,36.9185,36.883,36.8919,57452.0
2024-03-07 12:50:00,41.51,41.53,41.5,41.52,40135.0,36.883,36.9008,36.8741,36.8919,40135.0
2024-03-07 12:55:00,41.52,41.54,41.51,41.54,38330.0,36.8919,36.9096,36.883,36.9096,38330.0
2024-03-07 13:00:00,41.53,41.54,41.52,41.54,33251.0,36.9008,36.9096,36.8919,36.9096,33251.0
2024-03-07 13:05:00,41.54,41.55,41.53,41.54,50520.0,36.9096,36.9185,36.9008,36.9096,50520.0
2024-03-07 13:10:00,41.54,41.56,41.53,41.55,39569.0,36.9096,36.9274,36.9008,36.9185,39569.0
2024-03-07 13:15:00,41.55,41.6,41.54,41.57,67447.0,36.9185,36.963,36.9096,36.9363,67447.0
2024-03-07 13:20:00,41.56,41.57,41.52,41.54,45667.0,36.9274,36.9363,36.8919,36.9096,45667.0
2024-03-07 13:25:00,41.54,41.55,41.47,41.47,56867.0,36.9096,36.9185,36.8474,36.8474,56867.0
2024-03-07 13:30:00,41.48,41.52,41.47,41.52,53338.0,36.8563,36.8919,36.8474,36.8919,53338.0
2024-03-07 13:35:00,41.52,41.55,41.5,41.55,91279.0,36.8919,36.9185,36.8741,36.9185,91279.0
2024-03-07 13:40:00,41.55,41.57,41.51,41.57,56675.0,36.9185,36.9363,36.883,36.9363,56675.0
2024-03-07 13:45:00,41.57,41.57,41.53,41.55,61617.0,36.9363,36.9363,36.9008,36.9185,61617.0
2024-03-07 13:50:00,41.56,41.6,41.55,41.58,68629.0,36.9274,36.963,36.9185,36.9452,68629.0
2024-03-07 13:55:00,41.58,41.61,41.57,41.6,55717.0,36.9452,36.9718,36.9363,36.963,55717.0
2024-03-07 14:00:00,41.6,41.62,41.59,41.61,69764.0,36.963,36.9807,36.9541,36.9718,69764.0
2024-03-07 14:05:00,41.61,41.62,41.58,41.59,43355.0,36.9718,36.9807,36.9452,36.9541,43355.0
2024-03-07 14:10:00,41.59,41.62,41.59,41.59,57124.0,36.9541,36.9807,36.9541,36.9541,57124.0
2024-03-07 14:15:00,41.59,41.6,41.56,41.59,43851.0,36.9541,36.963,36.9274,36.9541,43851.0
2024-03-07 14:20:00,41.59,41.6,41.54,41.55,56192.0,36.9541,36.963,36.9096,36.9185,56192.0
2024-03-07 14:25:00,41.55,41.55,41.53,41.55,53503.0,36.9185,36.9185,36.9008,36.9185,53503.0
2024-03-07 14:30:00,41.55,41.58,41.53,41.57,54646.0,36.9185,36.9452,36.9008,36.9363,54646.0
2024-03-07 14:35:00,41.57,41.57,41.5,41.52,65108.0,36.9363,36.9363,36.8741,36.8919,65108.0
2024-03-07 14:40:00,41.52,41.57,41.52,41.57,55352.0,36.8919,36.9363,36.8919,36.9363,55352.0
2024-03-07 14:45:00,41.57,41.58,41.51,41.52,75743.0,36.9363,36.9452,36.883,36.8919,75743.0
2024-03-07 14:50:00,41.52,41.56,41.51,41.55,63307.0,36.8919,36.9274,36.883,36.9185,63307.0
2024-03-07 14:55:00,41.55,41.58,41.54,41.58,83739.0,36.9185,36.9452,36.9096,36.9452,83739.0
2024-03-07 15:00:00,41.58,41.58,41.54,41.55,70247.0,36.9452,36.9452,36.9096,36.9185,70247.0
2024-03-07 15:05:00,41.55,41.56,41.49,41.5,71216.0,36.9185,36.9274,36.8652,36.8741,71216.0
2024-03-07 15:10:00,41.5,41.52,41.49,41.52,64804.0,36.8741,36.8919,36.8652,36.8919,64804.0
2024-03-07 15:15:00,41.52,41.53,41.49,41.5,76143.0,36.8919,36.9008,36.8652,36.8741,76143.0
2024-03-07 15:20:00,41.5,41.52,41.49,41.51,90783.0,36.8741,36.8919,36.8652,36.883,90783.0
2024-03-07 15:25:00,41.51,41.52,41.5,41.51,69885.0,36.883,36.8919,36.8741,36.883,69885.0
2024-03-07 15:30:00,41.51,41.58,41.49,41.58,114231.0,36.883,36.9452,36.8652,36.9452,114231.0
2024-03-07 15:35:00,41.58,41.62,41.54,41.54,103920.0,36.9452,36.9807,36.9096,36.9096,103920.0
2024-03-07 15:40:00,41.54,41.55,41.5,41.5,180553.0,36.9096,36.9185,36.8741,36.8741,180553.0
2024-03-07 15:45:00,41.5,41.51,41.43,41.43,185353.0,36.8741,36.883,36.8119,36.8119,185353.0
2024-03-07 15:50:00,41.44,41.46,41.38,41.46,430171.0,36.8208,36.8386,36.7675,36.8386,430171.0
2024-03-07 15:55:00,41.46,41.57,41.41,41.55,857061.0,36.8386,36.9363,36.7941,36.9185,857061.0
2024-03-08 09:30:00,41.55,41.68,41.46,41.58,241604.0,36.9185,37.034,36.8386,36.9452,241604.0
2024-03-08 09:35:00,41.58,41.73,41.58,41.67,86212.0,36.9452,37.0785,36.9452,37.0252,86212.0
2024-03-08 09:40:00,41.66,41.77,41.63,41.74,150119.0,37.0163,37.114,36.9896,37.0874,150119.0
2024-03-08 09:45:00,41.73,41.81,41.72,41.8,96340.0,37.0785,37.1495,37.0696,37.1407,96340.0
2024-03-08 09:50:00,41.82,41.85,41.78,41.82,88927.0,37.1584,37.1851,37.1229,37.1584,88927.0
2024-03-08 09:55:00,41.82,41.9,41.81,41.89,149756.0,37.1584,37.2295,37.1495,37.2206,149756.0
2024-03-08 10:00:00,41.89,41.96,41.87,41.91,163105.0,37.2206,37.2828,37.2029,37.2384,163105.0
2024-03-08 10:05:00,41.91,41.94,41.85,41.86,63858.0,37.2384,37.2651,37.1851,37.194,63858.0
2024-03-08 10:10:00,41.86,41.89,41.82,41.84,73180.0,37.194,37.2206,37.1584,37.1762,73180.0
2024-03-08 10:15:00,41.84,41.85,41.75,41.75,112799.0,37.1762,37.1851,37.0962,37.0962,112799.0
2024-03-08 10:20:00,41.76,41.78,41.73,41.77,65796.0,37.1051,37.1229,37.0785,37.114,65796.0
2024-03-08 10:25:00,41.77,41.78,41.75,41.76,77635.0,37.114,37.1229,37.0962,37.1051,77635.0
2024-03-08 10:30:00,41.76,41.9,41.75,41.89,142147.0,37.1051,37.2295,37.0962,37.2206,142147.0
2024-03-08 10:35:00,41.9,41.96,41.89,41.94,140474.0,37.2295,37.2828,37.2206,37.2651,140474.0
2024-03-08 10:40:00,41.95,41.97,41.92,41.94,97008.0,37.2739,37.2917,37.2473,37.2651,97008.0
2024-03-08 10:45:00,41.94,41.95,41.91,41.91,81681.0,37.2651,37.2739,37.2384,37.2384,81681.0
2024-03-08 10:50:00,41.91,41.94,41.88,41.89,84477.0,37.2384,37.2651,37.2117,37.2206,84477.0
2024-03-08 10:55:00,41.89,41.91,41.85,41.9,68558.0,37.2206,37.2384,37.1851,37.2295,68558.0
2024-03-08 11:00:00,41.9,41.94,41.89,41.93,58090.0,37.2295,37.2651,37.2206,37.2562,58090.0
2024-03-08 11:05:00,41.93,41.95,41.9,41.94,70232.0,37.2562,37.2739,37.2295,37.2651,70232.0
2024-03-08 11:10:00,41.94,41.94,41.85,41.91,79485.0,37.2651,37.2651,37.1851,37.2384,79485.0
2024-03-08 11:15:00,41.91,41.95,41.88,41.9,66373.0,37.2384,37.2739,37.2117,37.2295,66373.0
2024-03-08 11:20:00,41.91,41.94,41.9,41.94,51429.0,37.2384,37.2651,37.2295,37.2651,51429.0
2024-03-08 11:25:00,41.94,41.96,41.92,41.95,136059.0,37.2651,37.2828,37.2473,37.2739,136059.0
2024-03-08 11:30:00,41.95,42.05,41.94,41.94,450590.0,37.2739,37.3628,37.2651,37.2651,450590.0
2024-03-08 11:35:00,41.94,41.95,41.86,41.9,77078.0,37.2651,37.2739,37.194,37.2295,77078.0
2024-03-08 11:40:00,41.91,41.92,41.84,41.84,77364.0,37.2384,37.2473,37.1762,37.1762,77364.0
2024-03-08 11:45:00,41.85,41.93,41.84,41.91,88781.0,37.1851,37.2562,37.1762,37.2384,88781.0
2024-03-08 11:50:00,41.91,41.92,41.89,41.91,54688.0,37.2384,37.2473,37.2206,37.2384,54688.0
2024-03-08 11:55:00,41.91,41.91,41.86,41.88,72395.0,37.2384,37.2384,37.194,37.2117,72395.0
2024-03-08 12:00:00,41.89,41.95,41.89,41.93,59562.0,37.2206,37.2739,37.2206,37.2562,59562.0
2024-03-08 12:05:00,41.93,41.94,41.88,41.93,39559.0,37.2562,37.2651,37.2117,37.2562,39559.0
2024-03-08 12:10:00,41.94,41.98,41.92,41.94,49383.0,37.2651,37.3006,37.2473,37.2651,49383.0
2024-03-08 12:15:00,41.95,41.98,41.92,41.97,44648.0,37.2739,37.3006,37.2473,37.2917,44648.0
2024-03-08 12:20:00,41.98,41.98,41.94,41.96,27877.0,37.3006,37.3006,37.2651,37.2828,27877.0
2024-03-08 12:25:00,41.96,41.96,41.88,41.91,92065.0,37.2828,37.2828,37.2117,37.2384,92065.0
2024-03-08 12:30:00,41.91,41.95,41.89,41.95,46741.0,37.2384,37.2739,37.2206,37.2739,46741.0
2024-03-08 12:35:00,41.95,41.95,41.9,41.94,31967.0,37.2739,37.2739,37.2295,37.2651,31967.0
2024-03-08 12:40:00,41.94,41.95,41.92,41.94,43322.0,37.2651,37.2739,37.2473,37.2651,43322.0
2024-03-08 12:45:00,41.94,41.94,41.9,41.91,69328.0,37.2651,37.2651,37.2295,37.2384,69328.0
2024-03-08 12:50:00,41.91,41.92,41.88,41.89,46441.0,37.2384,37.2473,37.2117,37.2206,46441.0
2024-03-08 12:55:00,41.89,41.96,41.87,41.95,57702.0,37.2206,37.2828,37.2029,37.2739,57702.0
2024-03-08 13:00:00,41.95,41.96,41.91,41.94,44075.0,37.2739,37.2828,37.2384,37.2651,44075.0
2024-03-08 13:05:00,41.95,41.97,41.92,41.97,75501.0,37.2739,37.2917,37.2473,37.2917,75501.0
2024-03-08 13:10:00,41.96,41.97,41.95,41.95,43970.0,37.2828,37.2917,37.2739,37.2739,43970.0
2024-03-08 13:15:00,41.96,41.97,41.92,41.92,54440.0,37.2828,37.2917,37.2473,37.2473,54440.0
2024-03-08 13:20:00,41.92,41.97,41.91,41.96,48839.0,37.2473,37.2917,37.2384,37.2828,48839.0
2024-03-08 13:25:00,41.96,41.98,41.95,41.95,42307.0,37.2828,37.3006,37.2739,37.2739,42307.0
2024-03-08 13:30:00,41.95,41.97,41.94,41.95,45679.0,37.2739,37.2917,37.2651,37.2739,45679.0
2024-03-08 13:35:00,41.96,41.96,41.93,41.93,47653.0,37.2828,37.2828,37.2562,37.2562,47653.0
2024-03-08 13:40:00,41.94,41.98,41.93,41.97,75146.0,37.2651,37.3006,37.2562,37.2917,75146.0
2024-03-08 13:45:00,41.97,41.99,41.96,41.98,54606.0,37.2917,37.3095,37.2828,37.3006,54606.0
2024-03-08 13:50:00,41.98,41.99,41.96,41.97,39545.0,37.3006,37.3095,37.2828,37.2917,39545.0
2024-03-08 13:55:00,41.97,41.98,41.91,41.92,111413.0,37.2917,37.3006,37.2384,37.2473,111413.0
2024-03-08 14:00:00,41.92,41.93,41.89,41.91,46793.0,37.2473,37.2562,37.2206,37.2384,46793.0
2024-03-08 14:05:00,41.91,41.94,41.9,41.91,33121.0,37.2384,37.2651,37.2295,37.2384,33121.0
2024-03-08 14:10:00,41.91,41.95,41.91,41.93,38222.0,37.2384,37.2739,37.2384,37.2562,38222.0
2024-03-08 14:15:00,41.94,41.95,41.92,41.94,49291.0,37.2651,37.2739,37.2473,37.2651,49291.0
2024-03-08 14:20:00,41.94,41.97,41.93,41.94,51756.0,37.2651,37.2917,37.2562,37.2651,51756.0
2024-03-08 14:25:00,41.94,41.97,41.93,41.97,62538.0,37.2651,37.2917,37.2562,37.2917,62538.0
2024-03-08 14:30:00,41.97,42.01,41.97,42.01,126878.0,37.2917,37.3273,37.2917,37.3273,126878.0
2024-03-08 14:35:00,42.01,42.04,41.97,41.98,109639.0,37.3273,37.3539,37.2917,37.3006,109639.0
2024-03-08 14:40:00,41.98,41.99,41.96,41.98,78972.0,37.3006,37.3095,37.2828,37.3006,78972.0
2024-03-08 14:45:00,41.98,41.99,41.95,41.96,79051.0,37.3006,37.3095,37.2739,37.2828,79051.0
2024-03-08 14:50:00,41.96,42.01,41.95,41.98,115367.0,37.2828,37.3273,37.2739,37.3006,115367.0
2024-03-08 14:55:00,41.98,41.98,41.93,41.96,48800.0,37.3006,37.3006,37.2562,37.2828,48800.0
2024-03-08 15:00:00,41.95,41.96,41.88,41.89,55155.0,37.2739,37.2828,37.2117,37.2206,55155.0
2024-03-08 15:05:00,41.89,41.93,41.86,41.9,70119.0,37.2206,37.2562,37.194,37.2295,70119.0
2024-03-08 15:10:00,41.9,41.9,41.84,41.84,88859.0,37.2295,37.2295,37.1762,37.1762,88859.0
2024-03-08 15:15:00,41.84,41.9,41.84,41.89,56333.0,37.1762,37.2295,37.1762,37.2206,56333.0
2024-03-08 15:20:00,41.89,41.89,41.86,41.87,94701.0,37.2206,37.2206,37.194,37.2029,94701.0
2024-03-08 15:25:00,41.87,41.9,41.86,41.89,85177.0,37.2029,37.2295,37.194,37.2206,85177.0
2024-03-08 15:30:00,41.89,41.96,41.88,41.94,119751.0,37.2206,37.2828,37.2117,37.2651,119751.0
2024-03-08 15:35:00,41.94,41.95,41.91,41.91,64992.0,37.2651,37.2739,37.2384,37.2384,64992.0
2024-03-08 15:40:00,41.91,41.94,41.87,41.88,110430.0,37.2384,37.2651,37.2029,37.2117,110430.0
2024-03-08 15:45:00,41.87,41.88,41.83,41.86,204439.0,37.2029,37.2117,37.1673,37.194,204439.0
2024-03-08 15:50:00,41.86,41.94,41.86,41.91,299596.0,37.194,37.2651,37.194,37.2384,299596.0
2024-03-08 15:55:00,41.91,41.94,41.86,41.87,575996.0,37.2384,37.2651,37.194,37.2029,575996.0
2024-03-11 09:30:00,41.98,42.45,41.96,42.44,468874.0,37.3006,37.7182,37.2828,37.7093,468874.0
2024-03-11 09:35:00,42.45,42.46,42.25,42.27,112994.0,37.7182,37.7271,37.5405,37.5583,112994.0
2024-03-11 09:40:00,42.27,42.31,42.22,42.3,90039.0,37.5583,37.5938,37.5138,37.5849,90039.0
2024-03-11 09:45:00,42.3,42.3,42.21,42.27,70557.0,37.5849,37.5849,37.505,37.5583,70557.0
2024-03-11 09:50:00,42.27,42.34,42.23,42.34,77869.0,37.5583,37.6205,37.5227,37.6205,77869.0
2024-03-11 09:55:00,42.33,42.39,42.26,42.39,61679.0,37.6116,37.6649,37.5494,37.6649,61679.0
2024-03-11 10:00:00,42.38,42.4,42.32,42.35,117014.0,37.656,37.6738,37.6027,37.6294,117014.0
2024-03-11 10:05:00,42.34,42.38,42.31,42.38,120982.0,37.6205,37.656,37.5938,37.656,120982.0
2024-03-11 10:10:00,42.38,42.41,42.31,42.32,126626.0,37.656,37.6827,37.5938,37.6027,126626.0
2024-03-11 10:15:00,42.32,42.33,42.26,42.32,54259.0,37.6027,37.6116,37.5494,37.6027,54259.0
2024-03-11 10:20:00,42.31,42.36,42.28,42.3,59681.0,37.5938,37.6382,37.5672,37.5849,59681.0
2024-03-11 10:25:00,42.29,42.3,42.22,42.27,47628.0,37.576,37.5849,37.5138,37.5583,47628.0
2024-03-11 10:30:00,42.28,42.32,42.26,42.32,68836.0,37.5672,37.6027,37.5494,37.6027,68836.0
2024-03-11 10:35:00,42.32,42.33,42.25,42.26,75294.0,37.6027,37.6116,37.5405,37.5494,75294.0
2024-03-11 10:40:00,42.25,42.28,42.25,42.28,91188.0,37.5405,37.5672,37.5405,37.5672,91188.0
2024-03-11 10:45:00,42.27,42.29,42.23,42.25,109201.0,37.5583,37.576,37.5227,37.5405,109201.0
2024-03-11 10:50:00,42.26,42.26,42.21,42.26,77427.0,37.5494,37.5494,37.505,37.5494,77427.0
2024-03-11 10:55:00,42.26,42.28,42.18,42.2,125379.0,37.5494,37.5672,37.4783,37.4961,125379.0
2024-03-11 11:00:00,42.19,42.28,42.17,42.23,88134.0,37.4872,37.5672,37.4694,37.5227,88134.0
2024-03-11 11:05:00,42.24,42.37,42.24,42.37,101978.0,37.5316,37.6471,37.5316,37.6471,101978.0
2024-03-11 11:10:00,42.37,42.37,42.32,42.34,64622.0,37.6471,37.6471,37.6027,37.6205,64622.0
2024-03-11 11:15:00,42.35,42.4,42.34,42.39,65081.0,37.6294,37.6738,37.6205,37.6649,65081.0
2024-03-11 11:20:00,42.39,42.42,42.37,42.42,145955.0,37.6649,37.6916,37.6471,37.6916,145955.0
2024-03-11 11:25:00,42.43,42.48,42.42,42.44,146159.0,37.7004,37.7449,37.6916,37.7093,146159.0
2024-03-11 11:30:00,42.44,42.5,42.39,42.42,137141.0,37.7093,37.7626,37.6649,37.6916,137141.0
2024-03-11 11:35:00,42.41,42.46,42.41,42.46,81724.0,37.6827,37.7271,37.6827,37.7271,81724.0
2024-03-11 11:40:00,42.47,42.53,42.46,42.53,140724.0,37.736,37.7893,37.7271,37.7893,140724.0
2024-03-11 11:45:00,42.52,42.54,42.47,42.51,70423.0,37.7804,37.7982,37.736,37.7715,70423.0
2024-03-11 11:50:00,42.51,42.51,42.45,42.46,70997.0,37.7715,37.7715,37.7182,37.7271,70997.0
2024-03-11 11:55:00,42.46,42.48,42.44,42.45,61005.0,37.7271,37.7449,37.7093,37.7182,61005.0
2024-03-11 12:00:00,42.45,42.49,42.41,42.43,69418.0,37.7182,37.7537,37.6827,37.7004,69418.0
2024-03-11 12:05:00,42.43,42.45,42.42,42.44,45746.0,37.7004,37.7182,37.6916,37.7093,45746.0
2024-03-11 12:10:00,42.44,42.46,42.43,42.45,59656.0,37.7093,37.7271,37.7004,37.7182,59656.0
2024-03-11 12:15:00,42.45,42.46,42.41,42.43,51847.0,37.7182,37.7271,37.6827,37.7004,51847.0
2024-03-11 12:20:00,42.43,42.44,42.38,42.38,82549.0,37.7004,37.7093,37.656,37.656,82549.0
2024-03-11 12:25:00,42.39,42.41,42.28,42.36,180358.0,37.6649,37.6827,37.5672,37.6382,180358.0
2024-03-11 12:30:00,42.35,42.37,42.32,42.35,55912.0,37.6294,37.6471,37.6027,37.6294,55912.0
2024-03-11 12:35:00,42.34,42.4,42.33,42.4,28859.0,37.6205,37.6738,37.6116,37.6738,28859.0
2024-03-11 12:40:00,42.4,42.4,42.36,42.4,63314.0,37.6738,37.6738,37.6382,37.6738,63314.0
2024-03-11 12:45:00,42.4,42.43,42.39,42.43,40941.0,37.6738,37.7004,37.6649,37.7004,40941.0
2024-03-11 12:50:00,42.43,42.44,42.39,42.4,51833.0,37.7004,37.7093,37.6649,37.6738,51833.0
2024-03-11 12:55:00,42.4,42.41,42.35,42.37,42808.0,37.6738,37.6827,37.6294,37.6471,42808.0
2024-03-11 13:00:00,42.37,42.41,42.37,42.41,34512.0,37.6471,37.6827,37.6471,37.6827,34512.0
2024-03-11 13:05:00,42.41,42.44,42.39,42.43,52533.0,37.6827,37.7093,37.6649,37.7004,52533.0
2024-03-11 13:10:00,42.43,42.45,42.41,42.42,46421.0,37.7004,37.7182,37.6827,37.6916,46421.0
2024-03-11 13:15:00,42.41,42.45,42.39,42.45,50696.0,37.6827,37.7182,37.6649,37.7182,50696.0
2024-03-11 13:20:00,42.45,42.45,42.42,42.43,55585.0,37.7182,37.7182,37.6916,37.7004,55585.0
2024-03-11 13:25:00,42.43,42.5,42.4,42.49,69701.0,37.7004,37.7626,37.6738,37.7537,69701.0
2024-03-11 13:30:00,42.5,42.54,42.49,42.5,57467.0,37.7626,37.7982,37.7537,37.7626,57467.0
2024-03-11 13:35:00,42.5,42.51,42.48,42.5,46092.0,37.7626,37.7715,37.7449,37.7626,46092.0
2024-03-11 13:40:00,42.5,42.54,42.49,42.54,44059.0,37.7626,37.7982,37.7537,37.7982,44059.0
2024-03-11 13:45:00,42.53,42.55,42.51,42.52,71133.0,37.7893,37.8071,37.7715,37.7804,71133.0
2024-03-11 13:50:00,42.52,42.53,42.49,42.51,50466.0,37.7804,37.7893,37.7537,37.7715,50466.0
2024-03-11 13:55:00,42.51,42.53,42.5,42.53,44334.0,37.7715,37.7893,37.7626,37.7893,44334.0
2024-03-11 14:00:00,42.53,42.55,42.52,42.54,61451.0,37.7893,37.8071,37.7804,37.7982,61451.0
2024-03-11 14:05:00,42.53,42.54,42.51,42.54,45130.0,37.7893,37.7982,37.7715,37.7982,45130.0
2024-03-11 14:10:00,42.53,42.55,42.51,42.52,46019.0,37.7893,37.8071,37.7715,37.7804,46019.0
2024-03-11 14:15:00,42.52,42.54,42.51,42.54,32864.0,37.7804,37.7982,37.7715,37.7982,32864.0
2024-03-11 14:20:00,42.54,42.55,42.52,42.54,46258.0,37.7982,37.8071,37.7804,37.7982,46258.0
2024-03-11 14:25:00,42.54,42.55,42.53,42.55,44048.0,37.7982,37.8071,37.7893,37.8071,44048.0
2024-03-11 14:30:00,42.55,42.57,42.51,42.51,117555.0,37.8071,37.8248,37.7715,37.7715,117555.0
2024-03-11 14:35:00,42.52,42.56,42.52,42.53,122136.0,37.7804,37.8159,37.7804,37.7893,122136.0
2024-03-11 14:40:00,42.54,42.57,42.52,42.55,69803.0,37.7982,37.8248,37.7804,37.8071,69803.0
2024-03-11 14:45:00,42.55,42.56,42.52,42.52,86048.0,37.8071,37.8159,37.7804,37.7804,86048.0
2024-03-11 14:50:00,42.52,42.54,42.51,42.52,37158.0,37.7804,37.7982,37.7715,37.7804,37158.0
2024-03-11 14:55:00,42.53,42.57,42.53,42.57,46722.0,37.7893,37.8248,37.7893,37.8248,46722.0
2024-03-11 15:00:00,42.57,42.58,42.56,42.58,64078.0,37.8248,37.8337,37.8159,37.8337,64078.0
2024-03-11 15:05:00,42.57,42.62,42.57,42.61,79816.0,37.8248,37.8693,37.8248,37.8604,79816.0
2024-03-11 15:10:00,42.61,42.63,42.6,42.63,64344.0,37.8604,37.8781,37.8515,37.8781,64344.0
2024-03-11 15:15:00,42.63,42.65,42.61,42.62,108208.0,37.8781,37.8959,37.8604,37.8693,108208.0
2024-03-11 15:20:00,42.62,42.63,42.6,42.63,130420.0,37.8693,37.8781,37.8515,37.8781,130420.0
2024-03-11 15:25:00,42.63,42.67,42.61,42.67,147883.0,37.8781,37.9137,37.8604,37.9137,147883.0
2024-03-11 15:30:00,42.67,42.73,42.66,42.66,155902.0,37.9137,37.967,37.9048,37.9048,155902.0
2024-03-11 15:35:00,42.66,42.67,42.61,42.64,118784.0,37.9048,37.9137,37.8604,37.887,118784.0
2024-03-11 15:40:00,42.65,42.74,42.64,42.71,175602.0,37.8959,37.9759,37.887,37.9492,175602.0
2024-03-11 15:45:00,42.71,42.73,42.64,42.66,151159.0,37.9492,37.967,37.887,37.9048,151159.0
2024-03-11 15:50:00,42.67,42.74,42.67,42.71,335882.0,37.9137,37.9759,37.9137,37.9492,335882.0
2024-03-11 15:55:00,42.71,42.74,42.67,42.68,638677.0,37.9492,37.9759,37.9137,37.9226,638677.0
2024-03-12 09:30:00,42.77,43.23,42.77,43.22,896239.0,38.0025,38.4113,38.0025,38.4024,896239.0
2024-03-12 09:35:00,43.23,43.28,42.88,42.94,235595.0,38.4113,38.4557,38.1003,38.1536,235595.0
2024-03-12 09:40:00,42.95,43.03,42.9,42.98,160363.0,38.1625,38.2336,38.118,38.1891,160363.0
2024-03-12 09:45:00,42.98,43.0,42.85,42.99,139662.0,38.1891,38.2069,38.0736,38.198,139662.0
2024-03-12 09:50:00,42.99,43.08,42.96,43.0,127292.0,38.198,38.278,38.1714,38.2069,127292.0
2024-03-12 09:55:00,43.0,43.12,42.96,43.11,163310.0,38.2069,38.3135,38.1714,38.3046,163310.0
2024-03-12 10:00:00,43.12,43.18,43.08,43.16,131829.0,38.3135,38.3668,38.278,38.3491,131829.0
2024-03-12 10:05:00,43.16,43.19,43.03,43.19,162286.0,38.3491,38.3757,38.2336,38.3757,162286.0
2024-03-12 10:10:00,43.18,43.2,43.12,43.2,110747.0,38.3668,38.3846,38.3135,38.3846,110747.0
2024-03-12 10:15:00,43.2,43.24,43.11,43.24,280733.0,38.3846,38.4201,38.3046,38.4201,280733.0
2024-03-12 10:20:00,43.23,43.25,43.18,43.2,144714.0,38.4113,38.429,38.3668,38.3846,144714.0
2024-03-12 10:25:00,43.21,43.24,43.17,43.23,97864.0,38.3935,38.4201,38.358,38.4113,97864.0
2024-03-12 10:30:00,43.23,43.24,43.13,43.16,109725.0,38.4113,38.4201,38.3224,38.3491,109725.0
2024-03-12 10:35:00,43.17,43.19,43.11,43.12,97468.0,38.358,38.3757,38.3046,38.3135,97468.0
2024-03-12 10:40:00,43.11,43.16,43.08,43.09,91802.0,38.3046,38.3491,38.278,38.2869,91802.0
2024-03-12 10:45:00,43.08,43.11,42.98,43.04,152078.0,38.278,38.3046,38.1891,38.2424,152078.0
2024-03-12 10:50:00,43.03,43.07,42.99,43.06,94089.0,38.2336,38.2691,38.198,38.2602,94089.0
2024-03-12 10:55:00,43.07,43.09,43.01,43.07,82492.0,38.2691,38.2869,38.2158,38.2691,82492.0
2024-03-12 11:00:00,43.08,43.08,42.94,43.0,99016.0,38.278,38.278,38.1536,38.2069,99016.0
2024-03-12 11:05:00,43.0,43.06,42.97,43.05,110704.0,38.2069,38.2602,38.1802,38.2513,110704.0
2024-03-12 11:10:00,43.05,43.1,43.01,43.08,92433.0,38.2513,38.2958,38.2158,38.278,92433.0
2024-03-12 11:15:00,43.09,43.11,43.07,43.08,76930.0,38.2869,38.3046,38.2691,38.278,76930.0
2024-03-12 11:20:00,43.08,43.09,42.97,43.01,114493.0,38.278,38.2869,38.1802,38.2158,114493.0
2024-03-12 11:25:00,43.01,43.03,42.96,42.98,101306.0,38.2158,38.2336,38.1714,38.1891,101306.0
2024-03-12 11:30:00,42.98,43.12,42.97,43.12,337010.0,38.1891,38.3135,38.1802,38.3135,337010.0
2024-03-12 11:35:00,43.12,43.19,43.12,43.14,308161.0,38.3135,38.3757,38.3135,38.3313,308161.0
2024-03-12 11:40:00,43.14,43.16,43.13,43.16,160035.0,38.3313,38.3491,38.3224,38.3491,160035.0
2024-03-12 11:45:00,43.16,43.16,43.02,43.02,196007.0,38.3491,38.3491,38.2247,38.2247,196007.0
2024-03-12 11:50:00,43.02,43.09,42.99,43.09,102351.0,38.2247,38.2869,38.198,38.2869,102351.0
2024-03-12 11:55:00,43.09,43.11,43.01,43.05,152448.0,38.2869,38.3046,38.2158,38.2513,152448.0
2024-03-12 12:00:00,43.06,43.06,42.98,42.98,80825.0,38.2602,38.2602,38.1891,38.1891,80825.0
2024-03-12 12:05:00,42.98,43.0,42.92,42.93,104323.0,38.1891,38.2069,38.1358,38.1447,104323.0
2024-03-12 12:10:00,42.93,42.94,42.9,42.91,56492.0,38.1447,38.1536,38.118,38.1269,56492.0
2024-03-12 12:15:00,42.91,42.93,42.89,42.89,50051.0,38.1269,38.1447,38.1092,38.1092,50051.0
2024-03-12 12:20:00,42.89,42.91,42.88,42.89,53882.0,38.1092,38.1269,38.1003,38.1092,53882.0
2024-03-12 12:25:00,42.89,42.9,42.85,42.86,52348.0,38.1092,38.118,38.0736,38.0825,52348.0
2024-03-12 12:30:00,42.85,42.86,42.83,42.83,83374.0,38.0736,38.0825,38.0559,38.0559,83374.0
2024-03-12 12:35:00,42.83,42.86,42.81,42.85,50927.0,38.0559,38.0825,38.0381,38.0736,50927.0
2024-03-12 12:40:00,42.85,42.86,42.8,42.83,55796.0,38.0736,38.0825,38.0292,38.0559,55796.0
2024-03-12 12:45:00,42.83,42.83,42.8,42.82,66663.0,38.0559,38.0559,38.0292,38.047,66663.0
2024-03-12 12:50:00,42.83,42.87,42.82,42.84,51213.0,38.0559,38.0914,38.047,38.0647,51213.0
2024-03-12 12:55:00,42.84,42.87,42.83,42.86,59367.0,38.0647,38.0914,38.0559,38.0825,59367.0
2024-03-12 13:00:00,42.85,42.87,42.8,42.8,38244.0,38.0736,38.0914,38.0292,38.0292,38244.0
2024-03-12 13:05:00,42.81,42.83,42.78,42.82,60492.0,38.0381,38.0559,38.0114,38.047,60492.0
2024-03-12 13:10:00,42.82,42.82,42.77,42.82,54578.0,38.047,38.047,38.0025,38.047,54578.0
2024-03-12 13:15:00,42.82,42.9,42.8,42.89,28216.0,38.047,38.118,38.0292,38.1092,28216.0
2024-03-12 13:20:00,42.9,42.91,42.84,42.86,39757.0,38.118,38.1269,38.0647,38.0825,39757.0
2024-03-12 13:25:00,42.86,42.87,42.83,42.86,64739.0,38.0825,38.0914,38.0559,38.0825,64739.0
2024-03-12 13:30:00,42.86,42.86,42.79,42.82,65543.0,38.0825,38.0825,38.0203,38.047,65543.0
2024-03-12 13:35:00,42.82,42.87,42.81,42.86,75544.0,38.047,38.0914,38.0381,38.0825,75544.0
2024-03-12 13:40:00,42.85,42.89,42.82,42.89,37904.0,38.0736,38.1092,38.047,38.1092,37904.0
2024-03-12 13:45:00,42.89,42.92,42.88,42.91,35336.0,38.1092,38.1358,38.1003,38.1269,35336.0
2024-03-12 13:50:00,42.92,42.93,42.9,42.91,44647.0,38.1358,38.1447,38.118,38.1269,44647.0
2024-03-12 13:55:00,42.91,42.95,42.91,42.95,34476.0,38.1269,38.1625,38.1269,38.1625,34476.0
2024-03-12 14:00:00,42.95,42.96,42.93,42.94,62042.0,38.1625,38.1714,38.1447,38.1536,62042.0
2024-03-12 14:05:00,42.95,42.98,42.93,42.97,60165.0,38.1625,38.1891,38.1447,38.1802,60165.0
2024-03-12 14:10:00,42.98,42.99,42.96,42.99,54417.0,38.1891,38.198,38.1714,38.198,54417.0
2024-03-12 14:15:00,42.98,42.99,42.93,42.94,54905.0,38.1891,38.198,38.1447,38.1536,54905.0
2024-03-12 14:20:00,42.94,42.99,42.91,42.98,79294.0,38.1536,38.198,38.1269,38.1891,79294.0
2024-03-12 14:25:00,42.98,43.03,42.98,43.01,48732.0,38.1891,38.2336,38.1891,38.2158,48732.0
2024-03-12 14:30:00,43.02,43.05,43.0,43.05,63252.0,38.2247,38.2513,38.2069,38.2513,63252.0
2024-03-12 14:35:00,43.05,43.08,43.04,43.08,89258.0,38.2513,38.278,38.2424,38.278,89258.0
2024-03-12 14:40:00,43.08,43.08,43.02,43.03,113097.0,38.278,38.278,38.2247,38.2336,113097.0
2024-03-12 14:45:00,43.02,43.07,43.0,43.07,39333.0,38.2247,38.2691,38.2069,38.2691,39333.0
2024-03-12 14:50:00,43.07,43.08,43.06,43.07,49013.0,38.2691,38.278,38.2602,38.2691,49013.0
2024-03-12 14:55:00,43.06,43.11,43.06,43.09,98456.0,38.2602,38.3046,38.2602,38.2869,98456.0
2024-03-12 15:00:00,43.09,43.11,43.08,43.11,25776.0,38.2869,38.3046,38.278,38.3046,25776.0
2024-03-12 15:05:00,43.11,43.11,43.07,43.08,80135.0,38.3046,38.3046,38.2691,38.278,80135.0
2024-03-12 15:10:00,43.08,43.1,43.06,43.07,66293.0,38.278,38.2958,38.2602,38.2691,66293.0
2024-03-12 15:15:00,43.06,43.11,43.06,43.11,58759.0,38.2602,38.3046,38.2602,38.3046,58759.0
2024-03-12 15:20:00,43.11,43.11,43.07,43.1,58668.0,38.3046,38.3046,38.2691,38.2958,58668.0
2024-03-12 15:25:00,43.09,43.15,43.09,43.14,77794.0,38.2869,38.3402,38.2869,38.3313,77794.0
2024-03-12 15:30:00,43.13,43.14,43.06,43.06,99957.0,38.3224,38.3313,38.2602,38.2602,99957.0
2024-03-12 15:35:00,43.07,43.08,43.04,43.05,64805.0,38.2691,38.278,38.2424,38.2513,64805.0
2024-03-12 15:40:00,43.05,43.09,43.04,43.04,100713.0,38.2513,38.2869,38.2424,38.2424,100713.0
2024-03-12 15:45:00,43.05,43.05,42.97,42.99,186139.0,38.2513,38.2513,38.1802,38.198,186139.0
2024-03-12 15:50:00,42.99,43.08,42.96,43.08,254234.0,38.198,38.278,38.1714,38.278,254234.0
2024-03-12 15:55:00,43.08,43.17,43.03,43.03,792072.0,38.278,38.358,38.2336,38.2336,792072.0
2024-03-13 09:30:00,43.19,43.42,43.19,43.37,407188.0,38.3757,38.5801,38.3757,38.5357,407188.0
2024-03-13 09:35:00,43.37,43.43,43.35,43.41,102852.0,38.5357,38.589,38.5179,38.5712,102852.0
2024-03-13 09:40:00,43.41,43.45,43.35,43.44,124268.0,38.5712,38.6067,38.5179,38.5979,124268.0
2024-03-13 09:45:00,43.44,43.47,43.4,43.41,77732.0,38.5979,38.6245,38.5623,38.5712,77732.0
2024-03-13 09:50:00,43.41,43.43,43.3,43.34,58829.0,38.5712,38.589,38.4735,38.509,58829.0
2024-03-13 09:55:00,43.33,43.35,43.31,43.34,31684.0,38.5001,38.5179,38.4823,38.509,31684.0
2024-03-13 10:00:00,43.34,43.38,43.3,43.31,66670.0,38.509,38.5445,38.4735,38.4823,66670.0
2024-03-13 10:05:00,43.31,43.38,43.3,43.34,71776.0,38.4823,38.5445,38.4735,38.509,71776.0
2024-03-13 10:10:00,43.34,43.35,43.27,43.27,72095.0,38.509,38.5179,38.4468,38.4468,72095.0
2024-03-13 10:15:00,43.27,43.3,43.25,43.26,81595.0,38.4468,38.4735,38.429,38.4379,81595.0
2024-03-13 10:20:00,43.26,43.3,43.24,43.28,42482.0,38.4379,38.4735,38.4201,38.4557,42482.0
2024-03-13 10:25:00,43.27,43.33,43.27,43.29,29608.0,38.4468,38.5001,38.4468,38.4646,29608.0
2024-03-13 10:30:00,43.29,43.3,43.25,43.26,59476.0,38.4646,38.4735,38.429,38.4379,59476.0
2024-03-13 10:35:00,43.27,43.28,43.23,43.25,103537.0,38.4468,38.4557,38.4113,38.429,103537.0
2024-03-13 10:40:00,43.26,43.26,43.21,43.23,29292.0,38.4379,38.4379,38.3935,38.4113,29292.0
2024-03-13 10:45:00,43.23,43.25,43.17,43.18,37045.0,38.4113,38.429,38.358,38.3668,37045.0
2024-03-13 10:50:00,43.18,43.23,43.17,43.22,30260.0,38.3668,38.4113,38.358,38.4024,30260.0
2024-03-13 10:55:00,43.22,43.25,43.19,43.2,41783.0,38.4024,38.429,38.3757,38.3846,41783.0
2024-03-13 11:00:00,43.19,43.22,43.18,43.2,36747.0,38.3757,38.4024,38.3668,38.3846,36747.0
2024-03-13 11:05:00,43.2,43.22,43.18,43.21,62365.0,38.3846,38.4024,38.3668,38.3935,62365.0
2024-03-13 11:10:00,43.21,43.22,43.18,43.21,75287.0,38.3935,38.4024,38.3668,38.3935,75287.0
2024-03-13 11:15:00,43.22,43.26,43.21,43.26,48065.0,38.4024,38.4379,38.3935,38.4379,48065.0
2024-03-13 11:20:00,43.26,43.28,43.24,43.24,48521.0,38.4379,38.4557,38.4201,38.4201,48521.0
2024-03-13 11:25:00,43.24,43.24,43.2,43.23,34158.0,38.4201,38.4201,38.3846,38.4113,34158.0
2024-03-13 11:30:00,43.23,43.29,43.2,43.27,84131.0,38.4113,38.4646,38.3846,38.4468,84131.0
2024-03-13 11:35:00,43.27,43.29,43.25,43.29,42394.0,38.4468,38.4646,38.429,38.4646,42394.0
2024-03-13 11:40:00,43.29,43.34,43.28,43.32,43211.0,38.4646,38.509,38.4557,38.4912,43211.0
2024-03-13 11:45:00,43.32,43.33,43.29,43.32,49518.0,38.4912,38.5001,38.4646,38.4912,49518.0
2024-03-13 11:50:00,43.33,43.33,43.29,43.3,31187.0,38.5001,38.5001,38.4646,38.4735,31187.0
2024-03-13 11:55:00,43.3,43.31,43.27,43.27,25906.0,38.4735,38.4823,38.4468,38.4468,25906.0
2024-03-13 12:00:00,43.28,43.31,43.27,43.3,30184.0,38.4557,38.4823,38.4468,38.4735,30184.0
2024-03-13 12:05:00,43.3,43.34,43.29,43.34,49503.0,38.4735,38.509,38.4646,38.509,49503.0
2024-03-13 12:10:00,43.34,43.36,43.31,43.31,54832.0,38.509,38.5268,38.4823,38.4823,54832.0
2024-03-13 12:15:00,43.3,43.33,43.28,43.33,39016.0,38.4735,38.5001,38.4557,38.5001,39016.0
2024-03-13 12:20:00,43.33,43.35,43.29,43.29,30768.0,38.5001,38.5179,38.4646,38.4646,30768.0
2024-03-13 12:25:00,43.3,43.31,43.28,43.3,28989.0,38.4735,38.4823,38.4557,38.4735,28989.0
2024-03-13 12:30:00,43.29,43.31,43.28,43.3,51220.0,38.4646,38.4823,38.4557,38.4735,51220.0
2024-03-13 12:35:00,43.3,43.31,43.26,43.27,69554.0,38.4735,38.4823,38.4379,38.4468,69554.0
2024-03-13 12:40:00,43.27,43.31,43.26,43.29,33628.0,38.4468,38.4823,38.4379,38.4646,33628.0
2024-03-13 12:45:00,43.29,43.36,43.28,43.35,43703.0,38.4646,38.5268,38.4557,38.5179,43703.0
2024-03-13 12:50:00,43.35,43.35,43.27,43.27,27968.0,38.5179,38.5179,38.4468,38.4468,27968.0
2024-03-13 12:55:00,43.28,43.29,43.25,43.27,38184.0,38.4557,38.4646,38.429,38.4468,38184.0
2024-03-13 13:00:00,43.27,43.3,43.25,43.27,40069.0,38.4468,38.4735,38.429,38.4468,40069.0
2024-03-13 13:05:00,43.26,43.32,43.26,43.28,55266.0,38.4379,38.4912,38.4379,38.4557,55266.0
2024-03-13 13:10:00,43.29,43.31,43.28,43.31,17630.0,38.4646,38.4823,38.4557,38.4823,17630.0
2024-03-13 13:15:00,43.3,43.32,43.28,43.29,32959.0,38.4735,38.4912,38.4557,38.4646,32959.0
2024-03-13 13:20:00,43.29,43.32,43.28,43.31,53341.0,38.4646,38.4912,38.4557,38.4823,53341.0
2024-03-13 13:25:00,43.32,43.35,43.3,43.31,73670.0,38.4912,38.5179,38.4735,38.4823,73670.0
2024-03-13 13:30:00,43.31,43.32,43.28,43.3,33386.0,38.4823,38.4912,38.4557,38.4735,33386.0
2024-03-13 13:35:00,43.3,43.3,43.28,43.3,27681.0,38.4735,38.4735,38.4557,38.4735,27681.0
2024-03-13 13:40:00,43.3,43.31,43.29,43.3,15008.0,38.4735,38.4823,38.4646,38.4735,15008.0
2024-03-13 13:45:00,43.3,43.32,43.29,43.3,42404.0,38.4735,38.4912,38.4646,38.4735,42404.0
2024-03-13 13:50:00,43.3,43.35,43.3,43.35,53043.0,38.4735,38.5179,38.4735,38.5179,53043.0
2024-03-13 13:55:00,43.35,43.37,43.34,43.36,31284.0,38.5179,38.5357,38.509,38.5268,31284.0
2024-03-13 14:00:00,43.36,43.36,43.32,43.33,56413.0,38.5268,38.5268,38.4912,38.5001,56413.0
2024-03-13 14:05:00,43.32,43.33,43.3,43.3,34147.0,38.4912,38.5001,38.4735,38.4735,34147.0
2024-03-13 14:10:00,43.31,43.37,43.3,43.37,43768.0,38.4823,38.5357,38.4735,38.5357,43768.0
2024-03-13 14:15:00,43.36,43.4,43.36,43.4,58878.0,38.5268,38.5623,38.5268,38.5623,58878.0
2024-03-13 14:20:00,43.39,43.4,43.36,43.37,32905.0,38.5534,38.5623,38.5268,38.5357,32905.0
2024-03-13 14:25:00,43.37,43.38,43.36,43.36,30609.0,38.5357,38.5445,38.5268,38.5268,30609.0
2024-03-13 14:30:00,43.36,43.37,43.33,43.35,52955.0,38.5268,38.5357,38.5001,38.5179,52955.0
2024-03-13 14:35:00,43.34,43.37,43.34,43.34,42685.0,38.509,38.5357,38.509,38.509,42685.0
2024-03-13 14:40:00,43.34,43.37,43.34,43.36,33712.0,38.509,38.5357,38.509,38.5268,33712.0
2024-03-13 14:45:00,43.36,43.37,43.34,43.34,30545.0,38.5268,38.5357,38.509,38.509,30545.0
2024-03-13 14:50:00,43.34,43.38,43.33,43.37,56652.0,38.509,38.5445,38.5001,38.5357,56652.0
2024-03-13 14:55:00,43.38,43.39,43.36,43.38,41514.0,38.5445,38.5534,38.5268,38.5445,41514.0
2024-03-13 15:00:00,43.37,43.38,43.34,43.36,37155.0,38.5357,38.5445,38.509,38.5268,37155.0
2024-03-13 15:05:00,43.36,43.4,43.35,43.4,47711.0,38.5268,38.5623,38.5179,38.5623,47711.0
2024-03-13 15:10:00,43.4,43.4,43.37,43.39,38855.0,38.5623,38.5623,38.5357,38.5534,38855.0
2024-03-13 15:15:00,43.39,43.39,43.35,43.36,42756.0,38.5534,38.5534,38.5179,38.5268,42756.0
2024-03-13 15:20:00,43.35,43.39,43.35,43.39,38583.0,38.5179,38.5534,38.5179,38.5534,38583.0
2024-03-13 15:25:00,43.38,43.39,43.27,43.31,83325.0,38.5445,38.5534,38.4468,38.4823,83325.0
2024-03-13 15:30:00,43.32,43.39,43.31,43.39,51577.0,38.4912,38.5534,38.4823,38.5534,51577.0
2024-03-13 15:35:00,43.39,43.39,43.36,43.38,82779.0,38.5534,38.5534,38.5268,38.5445,82779.0
2024-03-13 15:40:00,43.38,43.38,43.33,43.36,126940.0,38.5445,38.5445,38.5001,38.5268,126940.0
2024-03-13 15:45:00,43.36,43.38,43.33,43.38,148640.0,38.5268,38.5445,38.5001,38.5445,148640.0
2024-03-13 15:50:00,43.38,43.4,43.36,43.38,172275.0,38.5445,38.5623,38.5268,38.5445,172275.0
2024-03-13 15:55:00,43.38,43.42,43.33,43.36,545244.0,38.5445,38.5801,38.5001,38.5268,545244.0
2024-03-14 09:30:00,43.4,43.57,43.23,43.46,504389.0,38.5623,38.7134,38.4113,38.6156,504389.0
2024-03-14 09:35:00,43.48,43.61,43.42,43.55,285365.0,38.6334,38.7489,38.5801,38.6956,285365.0
2024-03-14 09:40:00,43.56,43.64,43.46,43.51,341465.0,38.7045,38.7756,38.6156,38.6601,341465.0
2024-03-14 09:45:00,43.51,43.54,43.42,43.46,163244.0,38.6601,38.6867,38.5801,38.6156,163244.0
2024-03-14 09:50:00,43.47,43.47,43.36,43.44,135111.0,38.6245,38.6245,38.5268,38.5979,135111.0
2024-03-14 09:55:00,43.44,43.44,43.44,43.44,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2024-03-14 10:00:00,43.44,43.44,43.44,43.44,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2024-03-14 10:05:00,43.44,43.44,43.44,43.44,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2024-03-14 10:10:00,43.44,43.44,43.44,43.44,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2024-03-14 10:15:00,43.6,43.65,43.46,43.65,507667.0,38.74,38.7844,38.6156,38.7844,507667.0
2024-03-14 10:20:00,43.64,43.77,43.62,43.73,867431.0,38.7756,38.8911,38.7578,38.8555,867431.0
2024-03-14 10:25:00,43.73,43.75,43.6,43.68,505311.0,38.8555,38.8733,38.74,38.8111,505311.0
2024-03-14 10:30:00,43.69,43.8,43.65,43.75,313292.0,38.82,38.9177,38.7844,38.8733,313292.0
2024-03-14 10:35:00,43.75,43.93,43.74,43.93,387271.0,38.8733,39.0332,38.8644,39.0332,387271.0
2024-03-14 10:40:00,43.93,43.93,43.6,43.63,515566.0,39.0332,39.0332,38.74,38.7667,515566.0
2024-03-14 10:45:00,43.63,43.84,43.63,43.77,238354.0,38.7667,38.9533,38.7667,38.8911,238354.0
2024-03-14 10:50:00,43.76,43.8,43.61,43.77,233668.0,38.8822,38.9177,38.7489,38.8911,233668.0
2024-03-14 10:55:00,43.77,43.82,43.65,43.66,216895.0,38.8911,38.9355,38.7844,38.7933,216895.0
2024-03-14 11:00:00,43.66,43.72,43.62,43.68,147133.0,38.7933,38.8466,38.7578,38.8111,147133.0
2024-03-14 11:05:00,43.69,43.77,43.67,43.75,161758.0,38.82,38.8911,38.8022,38.8733,161758.0
2024-03-14 11:10:00,43.75,43.83,43.72,43.81,139883.0,38.8733,38.9444,38.8466,38.9266,139883.0
2024-03-14 11:15:00,43.8,43.82,43.73,43.8,169070.0,38.9177,38.9355,38.8555,38.9177,169070.0
2024-03-14 11:20:00,43.8,43.89,43.78,43.87,195065.0,38.9177,38.9977,38.9,38.9799,195065.0
2024-03-14 11:25:00,43.88,43.88,43.75,43.77,194782.0,38.9888,38.9888,38.8733,38.8911,194782.0
2024-03-14 11:30:00,43.77,43.87,43.77,43.87,146689.0,38.8911,38.9799,38.8911,38.9799,146689.0
2024-03-14 11:35:00,43.87,43.9,43.85,43.88,173297.0,38.9799,39.0066,38.9622,38.9888,173297.0
2024-03-14 11:40:00,43.88,43.97,43.87,43.91,139657.0,38.9888,39.0688,38.9799,39.0155,139657.0
2024-03-14 11:45:00,43.91,43.93,43.79,43.8,175554.0,39.0155,39.0332,38.9088,38.9177,175554.0
2024-03-14 11:50:00,43.8,43.91,43.8,43.91,138170.0,38.9177,39.0155,38.9177,39.0155,138170.0
2024-03-14 11:55:00,43.91,43.94,43.87,43.9,118446.0,39.0155,39.0421,38.9799,39.0066,118446.0
2024-03-14 12:00:00,43.9,43.99,43.89,43.95,186883.0,39.0066,39.0865,38.9977,39.051,186883.0
2024-03-14 12:05:00,43.95,44.0,43.9,43.99,146022.0,39.051,39.0954,39.0066,39.0865,146022.0
2024-03-14 12:10:00,43.99,44.07,43.99,44.01,329894.0,39.0865,39.1576,39.0865,39.1043,329894.0
2024-03-14 12:15:00,44.02,44.04,43.95,44.04,118129.0,39.1132,39.131,39.051,39.131,118129.0
2024-03-14 12:20:00,44.04,44.05,44.0,44.02,141781.0,39.131,39.1399,39.0954,39.1132,141781.0
2024-03-14 12:25:00,44.02,44.02,43.92,44.01,159110.0,39.1132,39.1132,39.0244,39.1043,159110.0
2024-03-14 12:30:00,44.0,44.05,43.98,44.04,127906.0,39.0954,39.1399,39.0777,39.131,127906.0
2024-03-14 12:35:00,44.04,44.04,43.96,44.03,115017.0,39.131,39.131,39.0599,39.1221,115017.0
2024-03-14 12:40:00,44.02,44.03,43.97,44.02,90768.0,39.1132,39.1221,39.0688,39.1132,90768.0
2024-03-14 12:45:00,44.02,44.11,44.01,44.09,157187.0,39.1132,39.1932,39.1043,39.1754,157187.0
2024-03-14 12:50:00,44.09,44.13,44.02,44.06,103390.0,39.1754,39.2109,39.1132,39.1487,103390.0
2024-03-14 12:55:00,44.06,44.06,43.99,44.0,102488.0,39.1487,39.1487,39.0865,39.0954,102488.0
2024-03-14 13:00:00,43.99,44.01,43.93,43.96,127907.0,39.0865,39.1043,39.0332,39.0599,127907.0
2024-03-14 13:05:00,43.96,43.98,43.91,43.95,133053.0,39.0599,39.0777,39.0155,39.051,133053.0
2024-03-14 13:10:00,43.95,44.02,43.93,44.02,94852.0,39.051,39.1132,39.0332,39.1132,94852.0
2024-03-14 13:15:00,44.02,44.04,44.0,44.02,71359.0,39.1132,39.131,39.0954,39.1132,71359.0
2024-03-14 13:20:00,44.02,44.04,43.96,44.0,155253.0,39.1132,39.131,39.0599,39.0954,155253.0
2024-03-14 13:25:00,44.0,44.02,43.9,43.91,166812.0,39.0954,39.1132,39.0066,39.0155,166812.0
2024-03-14 13:30:00,43.91,43.98,43.87,43.98,115764.0,39.0155,39.0777,38.9799,39.0777,115764.0
2024-03-14 13:35:00,43.98,44.07,43.95,44.06,98218.0,39.0777,39.1576,39.051,39.1487,98218.0
2024-03-14 13:40:00,44.05,44.07,44.01,44.06,111503.0,39.1399,39.1576,39.1043,39.1487,111503.0
2024-03-14 13:45:00,44.06,44.14,44.05,44.13,102509.0,39.1487,39.2198,39.1399,39.2109,102509.0
2024-03-14 13:50:00,44.13,44.14,44.07,44.13,173761.0,39.2109,39.2198,39.1576,39.2109,173761.0
2024-03-14 13:55:00,44.13,44.21,44.12,44.18,128605.0,39.2109,39.282,39.2021,39.2554,128605.0
2024-03-14 14:00:00,44.18,44.25,44.15,44.22,144300.0,39.2554,39.3176,39.2287,39.2909,144300.0
2024-03-14 14:05:00,44.22,44.26,44.2,44.26,141027.0,39.2909,39.3265,39.2731,39.3265,141027.0
2024-03-14 14:10:00,44.25,44.31,44.24,44.3,151565.0,39.3176,39.3709,39.3087,39.362,151565.0
2024-03-14 14:15:00,44.3,44.31,44.24,44.27,129738.0,39.362,39.3709,39.3087,39.3353,129738.0
2024-03-14 14:20:00,44.27,44.28,44.2,44.23,122053.0,39.3353,39.3442,39.2731,39.2998,122053.0
2024-03-14 14:25:00,44.23,44.24,44.2,44.23,142991.0,39.2998,39.3087,39.2731,39.2998,142991.0
2024-03-14 14:30:00,44.24,44.24,44.17,44.18,149702.0,39.3087,39.3087,39.2465,39.2554,149702.0
2024-03-14 14:35:00,44.18,44.23,44.16,44.22,145444.0,39.2554,39.2998,39.2376,39.2909,145444.0
2024-03-14 14:40:00,44.23,44.3,44.22,44.27,121539.0,39.2998,39.362,39.2909,39.3353,121539.0
2024-03-14 14:45:00,44.27,44.32,44.24,44.26,149535.0,39.3353,39.3798,39.3087,39.3265,149535.0
2024-03-14 14:50:00,44.25,44.26,44.21,44.23,150086.0,39.3176,39.3265,39.282,39.2998,150086.0
2024-03-14 14:55:00,44.23,44.34,44.22,44.29,164360.0,39.2998,39.3975,39.2909,39.3531,164360.0
2024-03-14 15:00:00,44.29,44.29,44.11,44.14,130819.0,39.3531,39.3531,39.1932,39.2198,130819.0
2024-03-14 15:05:00,44.15,44.2,44.14,44.16,110488.0,39.2287,39.2731,39.2198,39.2376,110488.0
2024-03-14 15:10:00,44.16,44.2,44.11,44.18,193601.0,39.2376,39.2731,39.1932,39.2554,193601.0
2024-03-14 15:15:00,44.17,44.2,44.12,44.12,179055.0,39.2465,39.2731,39.2021,39.2021,179055.0
2024-03-14 15:20:00,44.13,44.2,44.12,44.16,282517.0,39.2109,39.2731,39.2021,39.2376,282517.0
2024-03-14 15:25:00,44.15,44.19,44.11,44.19,112682.0,39.2287,39.2643,39.1932,39.2643,112682.0
2024-03-14 15:30:00,44.19,44.25,44.16,44.23,173560.0,39.2643,39.3176,39.2376,39.2998,173560.0
2024-03-14 15:35:00,44.23,44.24,44.14,44.23,237284.0,39.2998,39.3087,39.2198,39.2998,237284.0
2024-03-14 15:40:00,44.23,44.27,44.2,44.23,260498.0,39.2998,39.3353,39.2731,39.2998,260498.0
2024-03-14 15:45:00,44.23,44.3,44.23,44.26,354182.0,39.2998,39.362,39.2998,39.3265,354182.0
2024-03-14 15:50:00,44.27,44.36,44.24,44.32,585034.0,39.3353,39.4153,39.3087,39.3798,585034.0
2024-03-14 15:55:00,44.31,44.37,44.24,44.31,1293243.0,39.3709,39.4242,39.3087,39.3709,1293243.0
2024-03-15 09:30:00,43.91,44.5,43.91,44.39,1883651.0,39.0155,39.5397,39.0155,39.442,1883651.0
2024-03-15 09:35:00,44.41,44.45,44.3,44.3,303918.0,39.4597,39.4953,39.362,39.362,303918.0
2024-03-15 09:40:00,44.31,44.49,44.28,44.43,214266.0,39.3709,39.5308,39.3442,39.4775,214266.0
2024-03-15 09:45:00,44.43,44.44,44.25,44.27,215347.0,39.4775,39.4864,39.3176,39.3353,215347.0
2024-03-15 09:50:00,44.28,44.29,44.11,44.16,207855.0,39.3442,39.3531,39.1932,39.2376,207855.0
2024-03-15 09:55:00,44.17,44.35,44.16,44.24,173180.0,39.2465,39.4064,39.2376,39.3087,173180.0
2024-03-15 10:00:00,44.23,44.33,44.16,44.3,139749.0,39.2998,39.3886,39.2376,39.362,139749.0
2024-03-15 10:05:00,44.3,44.32,44.2,44.23,154739.0,39.362,39.3798,39.2731,39.2998,154739.0
2024-03-15 10:10:00,44.23,44.27,44.15,44.17,197801.0,39.2998,39.3353,39.2287,39.2465,197801.0
2024-03-15 10:15:00,44.17,44.34,44.16,44.32,165590.0,39.2465,39.3975,39.2376,39.3798,165590.0
2024-03-15 10:20:00,44.32,44.36,44.28,44.34,123407.0,39.3798,39.4153,39.3442,39.3975,123407.0
2024-03-15 10:25:00,44.34,44.44,44.29,44.3,197381.0,39.3975,39.4864,39.3531,39.362,197381.0
2024-03-15 10:30:00,44.3,44.31,44.21,44.23,169586.0,39.362,39.3709,39.282,39.2998,169586.0
2024-03-15 10:35:00,44.22,44.23,44.12,44.13,185885.0,39.2909,39.2998,39.2021,39.2109,185885.0
2024-03-15 10:40:00,44.13,44.16,44.1,44.15,156160.0,39.2109,39.2376,39.1843,39.2287,156160.0
2024-03-15 10:45:00,44.15,44.15,44.08,44.11,114034.0,39.2287,39.2287,39.1665,39.1932,114034.0
2024-03-15 10:50:00,44.11,44.16,43.99,44.16,240713.0,39.1932,39.2376,39.0865,39.2376,240713.0
2024-03-15 10:55:00,44.15,44.21,44.13,44.19,107688.0,39.2287,39.282,39.2109,39.2643,107688.0
2024-03-15 11:00:00,44.19,44.22,44.15,44.16,73666.0,39.2643,39.2909,39.2287,39.2376,73666.0
2024-03-15 11:05:00,44.16,44.18,44.12,44.16,95697.0,39.2376,39.2554,39.2021,39.2376,95697.0
2024-03-15 11:10:00,44.16,44.2,44.06,44.06,156447.0,39.2376,39.2731,39.1487,39.1487,156447.0
2024-03-15 11:15:00,44.06,44.09,44.05,44.08,92600.0,39.1487,39.1754,39.1399,39.1665,92600.0
2024-03-15 11:20:00,44.08,44.09,44.03,44.07,83397.0,39.1665,39.1754,39.1221,39.1576,83397.0
2024-03-15 11:25:00,44.07,44.1,44.05,44.07,103056.0,39.1576,39.1843,39.1399,39.1576,103056.0
2024-03-15 11:30:00,44.06,44.12,44.06,44.12,57093.0,39.1487,39.2021,39.1487,39.2021,57093.0
2024-03-15 11:35:00,44.12,44.19,44.11,44.19,103333.0,39.2021,39.2643,39.1932,39.2643,103333.0
2024-03-15 11:40:00,44.19,44.2,44.1,44.1,70646.0,39.2643,39.2731,39.1843,39.1843,70646.0
2024-03-15 11:45:00,44.11,44.13,44.1,44.12,56353.0,39.1932,39.2109,39.1843,39.2021,56353.0
2024-03-15 11:50:00,44.11,44.19,44.11,44.18,103811.0,39.1932,39.2643,39.1932,39.2554,103811.0
2024-03-15 11:55:00,44.17,44.18,44.11,44.15,102187.0,39.2465,39.2554,39.1932,39.2287,102187.0
2024-03-15 12:00:00,44.14,44.14,43.96,43.97,113408.0,39.2198,39.2198,39.0599,39.0688,113408.0
2024-03-15 12:05:00,43.96,43.97,43.92,43.96,103470.0,39.0599,39.0688,39.0244,39.0599,103470.0
2024-03-15 12:10:00,43.97,43.99,43.9,43.9,81332.0,39.0688,39.0865,39.0066,39.0066,81332.0
2024-03-15 12:15:00,43.91,43.97,43.91,43.96,86271.0,39.0155,39.0688,39.0155,39.0599,86271.0
2024-03-15 12:20:00,43.96,44.01,43.94,43.95,96235.0,39.0599,39.1043,39.0421,39.051,96235.0
2024-03-15 12:25:00,43.94,43.99,43.88,43.9,132132.0,39.0421,39.0865,38.9888,39.0066,132132.0
2024-03-15 12:30:00,43.91,44.03,43.89,44.0,135318.0,39.0155,39.1221,38.9977,39.0954,135318.0
2024-03-15 12:35:00,43.99,44.03,43.97,44.0,69203.0,39.0865,39.1221,39.0688,39.0954,69203.0
2024-03-15 12:40:00,44.01,44.07,43.99,44.0,119060.0,39.1043,39.1576,39.0865,39.0954,119060.0
2024-03-15 12:45:00,44.0,44.01,43.98,43.99,76514.0,39.0954,39.1043,39.0777,39.0865,76514.0
2024-03-15 12:50:00,44.0,44.0,43.97,44.0,80092.0,39.0954,39.0954,39.0688,39.0954,80092.0
2024-03-15 12:55:00,43.99,44.02,43.95,44.01,74498.0,39.0865,39.1132,39.051,39.1043,74498.0
2024-03-15 13:00:00,44.01,44.09,44.0,44.08,82051.0,39.1043,39.1754,39.0954,39.1665,82051.0
2024-03-15 13:05:00,44.08,44.15,44.07,44.15,82211.0,39.1665,39.2287,39.1576,39.2287,82211.0
2024-03-15 13:10:00,44.14,44.16,44.13,44.14,68034.0,39.2198,39.2376,39.2109,39.2198,68034.0
2024-03-15 13:15:00,44.14,44.17,44.09,44.09,75775.0,39.2198,39.2465,39.1754,39.1754,75775.0
2024-03-15 13:20:00,44.09,44.21,44.09,44.19,82444.0,39.1754,39.282,39.1754,39.2643,82444.0
2024-03-15 13:25:00,44.19,44.2,44.12,44.13,72759.0,39.2643,39.2731,39.2021,39.2109,72759.0
2024-03-15 13:30:00,44.13,44.19,44.1,44.1,96537.0,39.2109,39.2643,39.1843,39.1843,96537.0
2024-03-15 13:35:00,44.09,44.12,44.04,44.09,105171.0,39.1754,39.2021,39.131,39.1754,105171.0
2024-03-15 13:40:00,44.09,44.15,44.09,44.15,65698.0,39.1754,39.2287,39.1754,39.2287,65698.0
2024-03-15 13:45:00,44.14,44.15,44.09,44.13,65976.0,39.2198,39.2287,39.1754,39.2109,65976.0
2024-03-15 13:50:00,44.13,44.15,44.09,44.09,109747.0,39.2109,39.2287,39.1754,39.1754,109747.0
2024-03-15 13:55:00,44.09,44.1,44.04,44.06,68549.0,39.1754,39.1843,39.131,39.1487,68549.0
2024-03-15 14:00:00,44.07,44.1,44.02,44.05,128781.0,39.1576,39.1843,39.1132,39.1399,128781.0
2024-03-15 14:05:00,44.05,44.09,44.01,44.03,73421.0,39.1399,39.1754,39.1043,39.1221,73421.0
2024-03-15 14:10:00,44.02,44.08,44.02,44.08,71829.0,39.1132,39.1665,39.1132,39.1665,71829.0
2024-03-15 14:15:00,44.08,44.11,44.06,44.1,95079.0,39.1665,39.1932,39.1487,39.1843,95079.0
2024-03-15 14:20:00,44.11,44.12,44.08,44.09,82382.0,39.1932,39.2021,39.1665,39.1754,82382.0
2024-03-15 14:25:00,44.08,44.1,44.05,44.07,97928.0,39.1665,39.1843,39.1399,39.1576,97928.0
2024-03-15 14:30:00,44.06,44.14,44.06,44.07,105212.0,39.1487,39.2198,39.1487,39.1576,105212.0
2024-03-15 14:35:00,44.07,44.15,44.06,44.15,153186.0,39.1576,39.2287,39.1487,39.2287,153186.0
2024-03-15 14:40:00,44.14,44.2,44.14,44.16,132480.0,39.2198,39.2731,39.2198,39.2376,132480.0
2024-03-15 14:45:00,44.16,44.18,44.09,44.09,130065.0,39.2376,39.2554,39.1754,39.1754,130065.0
2024-03-15 14:50:00,44.1,44.15,44.09,44.15,110316.0,39.1843,39.2287,39.1754,39.2287,110316.0
2024-03-15 14:55:00,44.15,44.17,44.14,44.15,98203.0,39.2287,39.2465,39.2198,39.2287,98203.0
2024-03-15 15:00:00,44.15,44.16,44.08,44.15,134822.0,39.2287,39.2376,39.1665,39.2287,134822.0
2024-03-15 15:05:00,44.15,44.2,44.12,44.13,178512.0,39.2287,39.2731,39.2021,39.2109,178512.0
2024-03-15 15:10:00,44.13,44.13,44.08,44.11,134964.0,39.2109,39.2109,39.1665,39.1932,134964.0
2024-03-15 15:15:00,44.11,44.16,44.1,44.14,155109.0,39.1932,39.2376,39.1843,39.2198,155109.0
2024-03-15 15:20:00,44.15,44.18,44.12,44.15,223339.0,39.2287,39.2554,39.2021,39.2287,223339.0
2024-03-15 15:25:00,44.15,44.15,44.1,44.12,231029.0,39.2287,39.2287,39.1843,39.2021,231029.0
2024-03-15 15:30:00,44.12,44.14,44.09,44.14,233490.0,39.2021,39.2198,39.1754,39.2198,233490.0
2024-03-15 15:35:00,44.13,44.14,44.0,44.02,323774.0,39.2109,39.2198,39.0954,39.1132,323774.0
2024-03-15 15:40:00,44.01,44.03,43.96,44.02,281859.0,39.1043,39.1221,39.0599,39.1132,281859.0
2024-03-15 15:45:00,44.02,44.14,43.99,44.12,400390.0,39.1132,39.2198,39.0865,39.2021,400390.0
2024-03-15 15:50:00,44.13,44.14,43.96,43.97,912125.0,39.2109,39.2198,39.0599,39.0688,912125.0
2024-03-15 15:55:00,43.98,44.05,43.87,43.9,1688116.0,39.0777,39.1399,38.9799,39.0066,1688116.0
2024-03-18 09:30:00,43.86,44.2,43.76,44.15,437112.0,38.971,39.2731,38.8822,39.2287,437112.0
2024-03-18 09:35:00,44.15,44.18,44.04,44.07,152635.0,39.2287,39.2554,39.131,39.1576,152635.0
2024-03-18 09:40:00,44.07,44.1,44.0,44.04,184416.0,39.1576,39.1843,39.0954,39.131,184416.0
2024-03-18 09:45:00,44.03,44.12,43.95,44.09,159150.0,39.1221,39.2021,39.051,39.1754,159150.0
2024-03-18 09:50:00,44.09,44.3,44.09,44.29,160830.0,39.1754,39.362,39.1754,39.3531,160830.0
2024-03-18 09:55:00,44.28,44.29,44.2,44.25,113030.0,39.3442,39.3531,39.2731,39.3176,113030.0
2024-03-18 10:00:00,44.25,44.29,43.88,44.18,434688.0,39.3176,39.3531,38.9888,39.2554,434688.0
2024-03-18 10:05:00,44.18,44.19,44.06,44.19,124310.0,39.2554,39.2643,39.1487,39.2643,124310.0
2024-03-18 10:10:00,44.19,44.36,44.18,44.35,149370.0,39.2643,39.4153,39.2554,39.4064,149370.0
2024-03-18 10:15:00,44.35,44.49,44.33,44.48,174234.0,39.4064,39.5308,39.3886,39.5219,174234.0
2024-03-18 10:20:00,44.48,44.53,44.41,44.52,186672.0,39.5219,39.5664,39.4597,39.5575,186672.0
2024-03-18 10:25:00,44.52,44.53,44.39,44.46,139593.0,39.5575,39.5664,39.442,39.5042,139593.0
2024-03-18 10:30:00,44.45,44.5,44.42,44.48,128714.0,39.4953,39.5397,39.4686,39.5219,128714.0
2024-03-18 10:35:00,44.48,44.55,44.45,44.52,102260.0,39.5219,39.5841,39.4953,39.5575,102260.0
2024-03-18 10:40:00,44.52,44.52,44.44,44.48,89012.0,39.5575,39.5575,39.4864,39.5219,89012.0
2024-03-18 10:45:00,44.49,44.53,44.46,44.5,167053.0,39.5308,39.5664,39.5042,39.5397,167053.0
2024-03-18 10:50:00,44.49,44.5,44.42,44.49,111188.0,39.5308,39.5397,39.4686,39.5308,111188.0
2024-03-18 10:55:00,44.48,44.5,44.42,44.47,94950.0,39.5219,39.5397,39.4686,39.513,94950.0
2024-03-18 11:00:00,44.46,44.53,44.45,44.52,100512.0,39.5042,39.5664,39.4953,39.5575,100512.0
2024-03-18 11:05:00,44.52,44.54,44.47,44.51,110105.0,39.5575,39.5752,39.513,39.5486,110105.0
2024-03-18 11:10:00,44.52,44.52,44.45,44.5,92551.0,39.5575,39.5575,39.4953,39.5397,92551.0
2024-03-18 11:15:00,44.5,44.59,44.49,44.56,166267.0,39.5397,39.6197,39.5308,39.593,166267.0
2024-03-18 11:20:00,44.56,44.58,44.4,44.43,100723.0,39.593,39.6108,39.4508,39.4775,100723.0
2024-03-18 11:25:00,44.42,44.48,44.38,44.48,104149.0,39.4686,39.5219,39.4331,39.5219,104149.0
2024-03-18 11:30:00,44.48,44.5,44.43,44.48,108773.0,39.5219,39.5397,39.4775,39.5219,108773.0
2024-03-18 11:35:00,44.48,44.49,44.43,44.46,77024.0,39.5219,39.5308,39.4775,39.5042,77024.0
2024-03-18 11:40:00,44.45,44.46,44.39,44.41,73326.0,39.4953,39.5042,39.442,39.4597,73326.0
2024-03-18 11:45:00,44.41,44.45,44.4,44.41,72730.0,39.4597,39.4953,39.4508,39.4597,72730.0
2024-03-18 11:50:00,44.41,44.47,44.4,44.47,65748.0,39.4597,39.513,39.4508,39.513,65748.0
2024-03-18 11:55:00,44.47,44.53,44.46,44.53,84095.0,39.513,39.5664,39.5042,39.5664,84095.0
2024-03-18 12:00:00,44.53,44.57,44.5,44.54,84573.0,39.5664,39.6019,39.5397,39.5752,84573.0
2024-03-18 12:05:00,44.54,44.6,44.54,44.55,94213.0,39.5752,39.6286,39.5752,39.5841,94213.0
2024-03-18 12:10:00,44.55,44.62,44.54,44.57,135368.0,39.5841,39.6463,39.5752,39.6019,135368.0
2024-03-18 12:15:00,44.57,44.62,44.56,44.59,84182.0,39.6019,39.6463,39.593,39.6197,84182.0
2024-03-18 12:20:00,44.58,44.61,44.56,44.59,106059.0,39.6108,39.6374,39.593,39.6197,106059.0
2024-03-18 12:25:00,44.59,44.65,44.57,44.63,102448.0,39.6197,39.673,39.6019,39.6552,102448.0
2024-03-18 12:30:00,44.63,44.65,44.61,44.63,85529.0,39.6552,39.673,39.6374,39.6552,85529.0
2024-03-18 12:35:00,44.63,44.65,44.6,44.64,58751.0,39.6552,39.673,39.6286,39.6641,58751.0
2024-03-18 12:40:00,44.64,44.68,44.63,44.66,79584.0,39.6641,39.6996,39.6552,39.6819,79584.0
2024-03-18 12:45:00,44.66,44.68,44.63,44.65,105993.0,39.6819,39.6996,39.6552,39.673,105993.0
2024-03-18 12:50:00,44.65,44.7,44.65,44.66,107670.0,39.673,39.7174,39.673,39.6819,107670.0
2024-03-18 12:55:00,44.66,44.67,44.64,44.64,85809.0,39.6819,39.6908,39.6641,39.6641,85809.0
2024-03-18 13:00:00,44.65,44.68,44.61,44.64,100987.0,39.673,39.6996,39.6374,39.6641,100987.0
2024-03-18 13:05:00,44.63,44.67,44.62,44.66,68478.0,39.6552,39.6908,39.6463,39.6819,68478.0
2024-03-18 13:10:00,44.65,44.68,44.64,44.67,115268.0,39.673,39.6996,39.6641,39.6908,115268.0
2024-03-18 13:15:00,44.68,44.71,44.66,44.68,109250.0,39.6996,39.7263,39.6819,39.6996,109250.0
2024-03-18 13:20:00,44.67,44.69,44.59,44.62,110618.0,39.6908,39.7085,39.6197,39.6463,110618.0
2024-03-18 13:25:00,44.63,44.67,44.61,44.67,66353.0,39.6552,39.6908,39.6374,39.6908,66353.0
2024-03-18 13:30:00,44.67,44.68,44.6,44.63,81443.0,39.6908,39.6996,39.6286,39.6552,81443.0
2024-03-18 13:35:00,44.62,44.69,44.62,44.68,67193.0,39.6463,39.7085,39.6463,39.6996,67193.0
2024-03-18 13:40:00,44.68,44.69,44.65,44.66,75299.0,39.6996,39.7085,39.673,39.6819,75299.0
2024-03-18 13:45:00,44.67,44.67,44.61,44.63,85326.0,39.6908,39.6908,39.6374,39.6552,85326.0
2024-03-18 13:50:00,44.62,44.67,44.61,44.64,72958.0,39.6463,39.6908,39.6374,39.6641,72958.0
2024-03-18 13:55:00,44.64,44.65,44.62,44.65,78398.0,39.6641,39.673,39.6463,39.673,78398.0
2024-03-18 14:00:00,44.65,44.65,44.57,44.63,81261.0,39.673,39.673,39.6019,39.6552,81261.0
2024-03-18 14:05:00,44.63,44.63,44.59,44.59,74700.0,39.6552,39.6552,39.6197,39.6197,74700.0
2024-03-18 14:10:00,44.59,44.64,44.57,44.59,110072.0,39.6197,39.6641,39.6019,39.6197,110072.0
2024-03-18 14:15:00,44.59,44.6,44.5,44.53,77647.0,39.6197,39.6286,39.5397,39.5664,77647.0
2024-03-18 14:20:00,44.53,44.55,44.51,44.51,88683.0,39.5664,39.5841,39.5486,39.5486,88683.0
2024-03-18 14:25:00,44.52,44.54,44.5,44.53,95666.0,39.5575,39.5752,39.5397,39.5664,95666.0
2024-03-18 14:30:00,44.54,44.54,44.5,44.54,69754.0,39.5752,39.5752,39.5397,39.5752,69754.0
2024-03-18 14:35:00,44.54,44.55,44.52,44.53,65873.0,39.5752,39.5841,39.5575,39.5664,65873.0
2024-03-18 14:40:00,44.52,44.6,44.52,44.6,92994.0,39.5575,39.6286,39.5575,39.6286,92994.0
2024-03-18 14:45:00,44.6,44.63,44.59,44.61,70463.0,39.6286,39.6552,39.6197,39.6374,70463.0
2024-03-18 14:50:00,44.61,44.61,44.59,44.6,64609.0,39.6374,39.6374,39.6197,39.6286,64609.0
2024-03-18 14:55:00,44.6,44.61,44.55,44.58,147216.0,39.6286,39.6374,39.5841,39.6108,147216.0
2024-03-18 15:00:00,44.58,44.63,44.58,44.61,88314.0,39.6108,39.6552,39.6108,39.6374,88314.0
2024-03-18 15:05:00,44.61,44.64,44.58,44.61,104847.0,39.6374,39.6641,39.6108,39.6374,104847.0
2024-03-18 15:10:00,44.62,44.68,44.61,44.66,92437.0,39.6463,39.6996,39.6374,39.6819,92437.0
2024-03-18 15:15:00,44.67,44.7,44.65,44.7,104270.0,39.6908,39.7174,39.673,39.7174,104270.0
2024-03-18 15:20:00,44.7,44.7,44.67,44.7,141714.0,39.7174,39.7174,39.6908,39.7174,141714.0
2024-03-18 15:25:00,44.7,44.74,44.65,44.68,268183.0,39.7174,39.7529,39.673,39.6996,268183.0
2024-03-18 15:30:00,44.68,44.74,44.67,44.73,182278.0,39.6996,39.7529,39.6908,39.7441,182278.0
2024-03-18 15:35:00,44.73,44.76,44.72,44.74,221494.0,39.7441,39.7707,39.7352,39.7529,221494.0
2024-03-18 15:40:00,44.73,44.75,44.66,44.67,183317.0,39.7441,39.7618,39.6819,39.6908,183317.0
2024-03-18 15:45:00,44.67,44.68,44.64,44.67,223535.0,39.6908,39.6996,39.6641,39.6908,223535.0
2024-03-18 15:50:00,44.67,44.67,44.55,44.58,363171.0,39.6908,39.6908,39.5841,39.6108,363171.0
2024-03-18 15:55:00,44.58,44.59,44.49,44.51,1331887.0,39.6108,39.6197,39.5308,39.5486,1331887.0
2024-03-19 09:30:00,44.55,44.84,44.55,44.83,290611.0,39.5841,39.8418,39.5841,39.8329,290611.0
2024-03-19 09:35:00,44.83,44.97,44.83,44.97,257547.0,39.8329,39.9573,39.8329,39.9573,257547.0
2024-03-19 09:40:00,44.97,44.98,44.79,44.8,168612.0,39.9573,39.9662,39.7974,39.8063,168612.0
2024-03-19 09:45:00,44.8,44.86,44.73,44.79,150382.0,39.8063,39.8596,39.7441,39.7974,150382.0
2024-03-19 09:50:00,44.79,44.81,44.67,44.68,96640.0,39.7974,39.8151,39.6908,39.6996,96640.0
2024-03-19 09:55:00,44.68,44.69,44.64,44.69,73136.0,39.6996,39.7085,39.6641,39.7085,73136.0
2024-03-19 10:00:00,44.69,44.75,44.68,44.73,119916.0,39.7085,39.7618,39.6996,39.7441,119916.0
2024-03-19 10:05:00,44.73,44.77,44.69,44.73,88446.0,39.7441,39.7796,39.7085,39.7441,88446.0
2024-03-19 10:10:00,44.73,44.81,44.73,44.8,122818.0,39.7441,39.8151,39.7441,39.8063,122818.0
2024-03-19 10:15:00,44.8,44.8,44.61,44.62,230267.0,39.8063,39.8063,39.6374,39.6463,230267.0
2024-03-19 10:20:00,44.62,44.7,44.6,44.7,155040.0,39.6463,39.7174,39.6286,39.7174,155040.0
2024-03-19 10:25:00,44.69,44.69,44.61,44.69,128255.0,39.7085,39.7085,39.6374,39.7085,128255.0
2024-03-19 10:30:00,44.69,44.7,44.63,44.63,72285.0,39.7085,39.7174,39.6552,39.6552,72285.0
2024-03-19 10:35:00,44.63,44.63,44.52,44.54,148171.0,39.6552,39.6552,39.5575,39.5752,148171.0
2024-03-19 10:40:00,44.54,44.61,44.54,44.61,60752.0,39.5752,39.6374,39.5752,39.6374,60752.0
2024-03-19 10:45:00,44.61,44.65,44.58,44.59,78893.0,39.6374,39.673,39.6108,39.6197,78893.0
2024-03-19 10:50:00,44.59,44.66,44.58,44.66,83444.0,39.6197,39.6819,39.6108,39.6819,83444.0
2024-03-19 10:55:00,44.65,44.67,44.63,44.65,69819.0,39.673,39.6908,39.6552,39.673,69819.0
2024-03-19 11:00:00,44.64,44.64,44.58,44.62,71646.0,39.6641,39.6641,39.6108,39.6463,71646.0
2024-03-19 11:05:00,44.61,44.61,44.53,44.58,89697.0,39.6374,39.6374,39.5664,39.6108,89697.0
2024-03-19 11:10:00,44.59,44.63,44.56,44.63,79481.0,39.6197,39.6552,39.593,39.6552,79481.0
2024-03-19 11:15:00,44.64,44.64,44.56,44.57,90382.0,39.6641,39.6641,39.593,39.6019,90382.0
2024-03-19 11:20:00,44.58,44.58,44.55,44.57,88355.0,39.6108,39.6108,39.5841,39.6019,88355.0
2024-03-19 11:25:00,44.56,44.59,44.48,44.48,109537.0,39.593,39.6197,39.5219,39.5219,109537.0
2024-03-19 11:30:00,44.49,44.54,44.47,44.53,81126.0,39.5308,39.5752,39.513,39.5664,81126.0
2024-03-19 11:35:00,44.53,44.58,44.5,44.58,90618.0,39.5664,39.6108,39.5397,39.6108,90618.0
2024-03-19 11:40:00,44.58,44.6,44.55,44.57,73935.0,39.6108,39.6286,39.5841,39.6019,73935.0
2024-03-19 11:45:00,44.57,44.59,44.56,44.59,58591.0,39.6019,39.6197,39.593,39.6197,58591.0
2024-03-19 11:50:00,44.58,44.61,44.57,44.59,64839.0,39.6108,39.6374,39.6019,39.6197,64839.0
2024-03-19 11:55:00,44.58,44.6,44.53,44.58,87742.0,39.6108,39.6286,39.5664,39.6108,87742.0
2024-03-19 12:00:00,44.57,44.58,44.55,44.56,53913.0,39.6019,39.6108,39.5841,39.593,53913.0
2024-03-19 12:05:00,44.56,44.58,44.54,44.55,58260.0,39.593,39.6108,39.5752,39.5841,58260.0
2024-03-19 12:10:00,44.54,44.59,44.53,44.53,59299.0,39.5752,39.6197,39.5664,39.5664,59299.0
2024-03-19 12:15:00,44.54,44.59,44.53,44.59,66174.0,39.5752,39.6197,39.5664,39.6197,66174.0
2024-03-19 12:20:00,44.58,44.64,44.57,44.61,47294.0,39.6108,39.6641,39.6019,39.6374,47294.0
2024-03-19 12:25:00,44.6,44.61,44.57,44.59,51280.0,39.6286,39.6374,39.6019,39.6197,51280.0
2024-03-19 12:30:00,44.6,44.6,44.56,44.57,75800.0,39.6286,39.6286,39.593,39.6019,75800.0
2024-03-19 12:35:00,44.56,44.58,44.54,44.57,35048.0,39.593,39.6108,39.5752,39.6019,35048.0
2024-03-19 12:40:00,44.57,44.59,44.56,44.58,54520.0,39.6019,39.6197,39.593,39.6108,54520.0
2024-03-19 12:45:00,44.58,44.59,44.54,44.59,79652.0,39.6108,39.6197,39.5752,39.6197,79652.0
2024-03-19 12:50:00,44.59,44.59,44.53,44.54,79706.0,39.6197,39.6197,39.5664,39.5752,79706.0
2024-03-19 12:55:00,44.54,44.55,44.5,44.52,48966.0,39.5752,39.5841,39.5397,39.5575,48966.0
2024-03-19 13:00:00,44.52,44.52,44.44,44.45,139030.0,39.5575,39.5575,39.4864,39.4953,139030.0
2024-03-19 13:05:00,44.44,44.5,44.42,44.49,58483.0,39.4864,39.5397,39.4686,39.5308,58483.0
2024-03-19 13:10:00,44.49,44.51,44.44,44.44,35850.0,39.5308,39.5486,39.4864,39.4864,35850.0
2024-03-19 13:15:00,44.45,44.48,44.44,44.44,70923.0,39.4953,39.5219,39.4864,39.4864,70923.0
2024-03-19 13:20:00,44.44,44.49,44.44,44.48,61874.0,39.4864,39.5308,39.4864,39.5219,61874.0
2024-03-19 13:25:00,44.48,44.49,44.45,44.47,79211.0,39.5219,39.5308,39.4953,39.513,79211.0
2024-03-19 13:30:00,44.48,44.5,44.44,44.49,49567.0,39.5219,39.5397,39.4864,39.5308,49567.0
2024-03-19 13:35:00,44.5,44.51,44.48,44.5,61132.0,39.5397,39.5486,39.5219,39.5397,61132.0
2024-03-19 13:40:00,44.51,44.53,44.49,44.51,41177.0,39.5486,39.5664,39.5308,39.5486,41177.0
2024-03-19 13:45:00,44.51,44.51,44.46,44.51,72843.0,39.5486,39.5486,39.5042,39.5486,72843.0
2024-03-19 13:50:00,44.51,44.55,44.49,44.54,54851.0,39.5486,39.5841,39.5308,39.5752,54851.0
2024-03-19 13:55:00,44.54,44.54,44.5,44.52,39567.0,39.5752,39.5752,39.5397,39.5575,39567.0
2024-03-19 14:00:00,44.52,44.53,44.47,44.47,67628.0,39.5575,39.5664,39.513,39.513,67628.0
2024-03-19 14:05:00,44.48,44.48,44.43,44.45,95828.0,39.5219,39.5219,39.4775,39.4953,95828.0
2024-03-19 14:10:00,44.45,44.45,44.35,44.36,101756.0,39.4953,39.4953,39.4064,39.4153,101756.0
2024-03-19 14:15:00,44.36,44.41,44.35,44.4,48762.0,39.4153,39.4597,39.4064,39.4508,48762.0
2024-03-19 14:20:00,44.41,44.46,44.4,44.46,42056.0,39.4597,39.5042,39.4508,39.5042,42056.0
2024-03-19 14:25:00,44.46,44.52,44.45,44.51,45967.0,39.5042,39.5575,39.4953,39.5486,45967.0
2024-03-19 14:30:00,44.51,44.52,44.49,44.5,66675.0,39.5486,39.5575,39.5308,39.5397,66675.0
2024-03-19 14:35:00,44.5,44.54,44.5,44.52,76523.0,39.5397,39.5752,39.5397,39.5575,76523.0
2024-03-19 14:40:00,44.53,44.53,44.5,44.51,59354.0,39.5664,39.5664,39.5397,39.5486,59354.0
2024-03-19 14:45:00,44.51,44.53,44.5,44.52,56724.0,39.5486,39.5664,39.5397,39.5575,56724.0
2024-03-19 14:50:00,44.51,44.51,44.47,44.48,67759.0,39.5486,39.5486,39.513,39.5219,67759.0
2024-03-19 14:55:00,44.47,44.48,44.43,44.46,90894.0,39.513,39.5219,39.4775,39.5042,90894.0
2024-03-19 15:00:00,44.46,44.51,44.44,44.51,94059.0,39.5042,39.5486,39.4864,39.5486,94059.0
2024-03-19 15:05:00,44.5,44.53,44.48,44.51,140172.0,39.5397,39.5664,39.5219,39.5486,140172.0
2024-03-19 15:10:00,44.52,44.57,44.51,44.57,85633.0,39.5575,39.6019,39.5486,39.6019,85633.0
2024-03-19 15:15:00,44.56,44.57,44.52,44.55,97355.0,39.593,39.6019,39.5575,39.5841,97355.0
2024-03-19 15:20:00,44.55,44.57,44.53,44.54,101307.0,39.5841,39.6019,39.5664,39.5752,101307.0
2024-03-19 15:25:00,44.54,44.57,44.51,44.52,110641.0,39.5752,39.6019,39.5486,39.5575,110641.0
2024-03-19 15:30:00,44.51,44.56,44.49,44.55,89031.0,39.5486,39.593,39.5308,39.5841,89031.0
2024-03-19 15:35:00,44.55,44.58,44.54,44.58,172190.0,39.5841,39.6108,39.5752,39.6108,172190.0
2024-03-19 15:40:00,44.57,44.6,44.55,44.58,257010.0,39.6019,39.6286,39.5841,39.6108,257010.0
2024-03-19 15:45:00,44.58,44.62,44.55,44.56,237065.0,39.6108,39.6463,39.5841,39.593,237065.0
2024-03-19 15:50:00,44.57,44.57,44.49,44.54,316804.0,39.6019,39.6019,39.5308,39.5752,316804.0
2024-03-19 15:55:00,44.53,44.66,44.46,44.62,1954212.0,39.5664,39.6819,39.5042,39.6463,1954212.0
2024-03-20 09:30:00,44.71,44.75,44.52,44.66,240020.0,39.7263,39.7618,39.5575,39.6819,240020.0
2024-03-20 09:35:00,44.66,44.75,44.62,44.7,111227.0,39.6819,39.7618,39.6463,39.7174,111227.0
2024-03-20 09:40:00,44.7,44.77,44.65,44.66,138524.0,39.7174,39.7796,39.673,39.6819,138524.0
2024-03-20 09:45:00,44.66,44.76,44.63,44.68,92186.0,39.6819,39.7707,39.6552,39.6996,92186.0
2024-03-20 09:50:00,44.67,44.72,44.62,44.72,93226.0,39.6908,39.7352,39.6463,39.7352,93226.0
2024-03-20 09:55:00,44.72,44.72,44.66,44.71,72973.0,39.7352,39.7352,39.6819,39.7263,72973.0
2024-03-20 10:00:00,44.71,44.71,44.58,44.6,104663.0,39.7263,39.7263,39.6108,39.6286,104663.0
2024-03-20 10:05:00,44.61,44.67,44.58,44.66,101418.0,39.6374,39.6908,39.6108,39.6819,101418.0
2024-03-20 10:10:00,44.67,44.72,44.63,44.72,70464.0,39.6908,39.7352,39.6552,39.7352,70464.0
2024-03-20 10:15:00,44.72,44.75,44.69,44.72,67736.0,39.7352,39.7618,39.7085,39.7352,67736.0
2024-03-20 10:20:00,44.73,44.74,44.7,44.71,59427.0,39.7441,39.7529,39.7174,39.7263,59427.0
2024-03-20 10:25:00,44.71,44.75,44.7,44.74,52727.0,39.7263,39.7618,39.7174,39.7529,52727.0
2024-03-20 10:30:00,44.74,44.77,44.71,44.73,129735.0,39.7529,39.7796,39.7263,39.7441,129735.0
2024-03-20 10:35:00,44.74,44.74,44.68,44.73,77550.0,39.7529,39.7529,39.6996,39.7441,77550.0
2024-03-20 10:40:00,44.73,44.73,44.67,44.68,68002.0,39.7441,39.7441,39.6908,39.6996,68002.0
2024-03-20 10:45:00,44.68,44.73,44.65,44.72,59883.0,39.6996,39.7441,39.673,39.7352,59883.0
2024-03-20 10:50:00,44.72,44.73,44.7,44.73,41534.0,39.7352,39.7441,39.7174,39.7441,41534.0
2024-03-20 10:55:00,44.72,44.77,44.72,44.77,54194.0,39.7352,39.7796,39.7352,39.7796,54194.0
2024-03-20 11:00:00,44.77,44.77,44.72,44.73,38371.0,39.7796,39.7796,39.7352,39.7441,38371.0
2024-03-20 11:05:00,44.73,44.77,44.69,44.75,75662.0,39.7441,39.7796,39.7085,39.7618,75662.0
2024-03-20 11:10:00,44.75,44.8,44.74,44.79,74283.0,39.7618,39.8063,39.7529,39.7974,74283.0
2024-03-20 11:15:00,44.79,44.8,44.75,44.79,82884.0,39.7974,39.8063,39.7618,39.7974,82884.0
2024-03-20 11:20:00,44.78,44.79,44.73,44.76,79167.0,39.7885,39.7974,39.7441,39.7707,79167.0
2024-03-20 11:25:00,44.77,44.78,44.73,44.78,42376.0,39.7796,39.7885,39.7441,39.7885,42376.0
2024-03-20 11:30:00,44.78,44.8,44.75,44.79,59655.0,39.7885,39.8063,39.7618,39.7974,59655.0
2024-03-20 11:35:00,44.79,44.82,44.77,44.82,79384.0,39.7974,39.824,39.7796,39.824,79384.0
2024-03-20 11:40:00,44.81,44.82,44.75,44.77,53858.0,39.8151,39.824,39.7618,39.7796,53858.0
2024-03-20 11:45:00,44.77,44.78,44.72,44.73,50959.0,39.7796,39.7885,39.7352,39.7441,50959.0
2024-03-20 11:50:00,44.73,44.73,44.69,44.72,52583.0,39.7441,39.7441,39.7085,39.7352,52583.0
2024-03-20 11:55:00,44.71,44.73,44.7,44.72,33679.0,39.7263,39.7441,39.7174,39.7352,33679.0
2024-03-20 12:00:00,44.71,44.74,44.7,44.71,25906.0,39.7263,39.7529,39.7174,39.7263,25906.0
2024-03-20 12:05:00,44.71,44.72,44.65,44.67,129378.0,39.7263,39.7352,39.673,39.6908,129378.0
2024-03-20 12:10:00,44.67,44.7,44.67,44.68,24005.0,39.6908,39.7174,39.6908,39.6996,24005.0
2024-03-20 12:15:00,44.69,44.7,44.65,44.66,49057.0,39.7085,39.7174,39.673,39.6819,49057.0
2024-03-20 12:20:00,44.66,44.68,44.64,44.66,52026.0,39.6819,39.6996,39.6641,39.6819,52026.0
2024-03-20 12:25:00,44.66,44.67,44.63,44.64,49238.0,39.6819,39.6908,39.6552,39.6641,49238.0
2024-03-20 12:30:00,44.64,44.65,44.59,44.62,62973.0,39.6641,39.673,39.6197,39.6463,62973.0
2024-03-20 12:35:00,44.62,44.64,44.6,44.61,39461.0,39.6463,39.6641,39.6286,39.6374,39461.0
2024-03-20 12:40:00,44.61,44.65,44.59,44.64,39357.0,39.6374,39.673,39.6197,39.6641,39357.0
2024-03-20 12:45:00,44.64,44.65,44.63,44.64,30481.0,39.6641,39.673,39.6552,39.6641,30481.0
2024-03-20 12:50:00,44.64,44.67,44.63,44.64,56762.0,39.6641,39.6908,39.6552,39.6641,56762.0
2024-03-20 12:55:00,44.64,44.65,44.62,44.63,47600.0,39.6641,39.673,39.6463,39.6552,47600.0
2024-03-20 13:00:00,44.63,44.64,44.56,44.57,136511.0,39.6552,39.6641,39.593,39.6019,136511.0
2024-03-20 13:05:00,44.57,44.59,44.55,44.58,82783.0,39.6019,39.6197,39.5841,39.6108,82783.0
2024-03-20 13:10:00,44.58,44.58,44.52,44.55,81725.0,39.6108,39.6108,39.5575,39.5841,81725.0
2024-03-20 13:15:00,44.55,44.55,44.52,44.53,57829.0,39.5841,39.5841,39.5575,39.5664,57829.0
2024-03-20 13:20:00,44.53,44.57,44.52,44.55,40567.0,39.5664,39.6019,39.5575,39.5841,40567.0
2024-03-20 13:25:00,44.56,44.57,44.54,44.57,30269.0,39.593,39.6019,39.5752,39.6019,30269.0
2024-03-20 13:30:00,44.56,44.59,44.56,44.57,57208.0,39.593,39.6197,39.593,39.6019,57208.0
2024-03-20 13:35:00,44.57,44.57,44.54,44.57,32294.0,39.6019,39.6019,39.5752,39.6019,32294.0
2024-03-20 13:40:00,44.57,44.58,44.54,44.58,58102.0,39.6019,39.6108,39.5752,39.6108,58102.0
2024-03-20 13:45:00,44.58,44.6,44.57,44.6,88481.0,39.6108,39.6286,39.6019,39.6286,88481.0
2024-03-20 13:50:00,44.59,44.62,44.58,44.62,45508.0,39.6197,39.6463,39.6108,39.6463,45508.0
2024-03-20 13:55:00,44.61,44.62,44.59,44.61,77508.0,39.6374,39.6463,39.6197,39.6374,77508.0
2024-03-20 14:00:00,44.62,44.72,44.59,44.64,149409.0,39.6463,39.7352,39.6197,39.6641,149409.0
2024-03-20 14:05:00,44.63,44.65,44.58,44.62,69457.0,39.6552,39.673,39.6108,39.6463,69457.0
2024-03-20 14:10:00,44.63,44.67,44.61,44.62,45981.0,39.6552,39.6908,39.6374,39.6463,45981.0
2024-03-20 14:15:00,44.62,44.62,44.56,44.58,84007.0,39.6463,39.6463,39.593,39.6108,84007.0
2024-03-20 14:20:00,44.58,44.62,44.56,44.62,98102.0,39.6108,39.6463,39.593,39.6463,98102.0
2024-03-20 14:25:00,44.62,44.63,44.6,44.63,57480.0,39.6463,39.6552,39.6286,39.6552,57480.0
2024-03-20 14:30:00,44.63,44.65,44.62,44.63,111836.0,39.6552,39.673,39.6463,39.6552,111836.0
2024-03-20 14:35:00,44.63,44.73,44.62,44.73,89005.0,39.6552,39.7441,39.6463,39.7441,89005.0
2024-03-20 14:40:00,44.73,44.76,44.68,44.76,102021.0,39.7441,39.7707,39.6996,39.7707,102021.0
2024-03-20 14:45:00,44.76,44.81,44.75,44.8,86231.0,39.7707,39.8151,39.7618,39.8063,86231.0
2024-03-20 14:50:00,44.8,44.8,44.68,44.7,74597.0,39.8063,39.8063,39.6996,39.7174,74597.0
2024-03-20 14:55:00,44.7,44.78,44.69,44.75,52626.0,39.7174,39.7885,39.7085,39.7618,52626.0
2024-03-20 15:00:00,44.76,44.76,44.64,44.66,82088.0,39.7707,39.7707,39.6641,39.6819,82088.0
2024-03-20 15:05:00,44.65,44.69,44.65,44.65,70751.0,39.673,39.7085,39.673,39.673,70751.0
2024-03-20 15:10:00,44.66,44.69,44.63,44.65,81026.0,39.6819,39.7085,39.6552,39.673,81026.0
2024-03-20 15:15:00,44.65,44.71,44.63,44.7,91171.0,39.673,39.7263,39.6552,39.7174,91171.0
2024-03-20 15:20:00,44.7,44.71,44.67,44.68,91996.0,39.7174,39.7263,39.6908,39.6996,91996.0
2024-03-20 15:25:00,44.68,44.7,44.67,44.67,95041.0,39.6996,39.7174,39.6908,39.6908,95041.0
2024-03-20 15:30:00,44.67,44.67,44.58,44.6,144155.0,39.6908,39.6908,39.6108,39.6286,144155.0
2024-03-20 15:35:00,44.61,44.64,44.6,44.64,145939.0,39.6374,39.6641,39.6286,39.6641,145939.0
2024-03-20 15:40:00,44.63,44.69,44.63,44.65,136936.0,39.6552,39.7085,39.6552,39.673,136936.0
2024-03-20 15:45:00,44.65,44.65,44.56,44.59,183827.0,39.673,39.673,39.593,39.6197,183827.0
2024-03-20 15:50:00,44.58,44.62,44.56,44.59,239974.0,39.6108,39.6463,39.593,39.6197,239974.0
2024-03-20 15:55:00,44.6,44.79,44.57,44.76,1704347.0,39.6286,39.7974,39.6019,39.7707,1704347.0
2024-03-21 09:30:00,44.83,44.85,44.59,44.67,309404.0,39.8329,39.8507,39.6197,39.6908,309404.0
2024-03-21 09:35:00,44.68,44.68,44.6,44.66,191661.0,39.6996,39.6996,39.6286,39.6819,191661.0
2024-03-21 09:40:00,44.66,44.85,44.66,44.82,226345.0,39.6819,39.8507,39.6819,39.824,226345.0
2024-03-21 09:45:00,44.82,44.91,44.81,44.91,178070.0,39.824,39.904,39.8151,39.904,178070.0
2024-03-21 09:50:00,44.9,44.93,44.85,44.85,146129.0,39.8951,39.9218,39.8507,39.8507,146129.0
2024-03-21 09:55:00,44.85,44.89,44.82,44.86,116277.0,39.8507,39.8862,39.824,39.8596,116277.0
2024-03-21 10:00:00,44.87,44.88,44.79,44.82,120499.0,39.8685,39.8773,39.7974,39.824,120499.0
2024-03-21 10:05:00,44.82,44.86,44.81,44.85,98771.0,39.824,39.8596,39.8151,39.8507,98771.0
2024-03-21 10:10:00,44.86,44.92,44.86,44.88,103512.0,39.8596,39.9129,39.8596,39.8773,103512.0
2024-03-21 10:15:00,44.87,44.91,44.85,44.89,125484.0,39.8685,39.904,39.8507,39.8862,125484.0
2024-03-21 10:20:00,44.89,44.89,44.84,44.89,82119.0,39.8862,39.8862,39.8418,39.8862,82119.0
2024-03-21 10:25:00,44.89,44.91,44.86,44.9,79516.0,39.8862,39.904,39.8596,39.8951,79516.0
2024-03-21 10:30:00,44.9,44.93,44.87,44.87,98255.0,39.8951,39.9218,39.8685,39.8685,98255.0
2024-03-21 10:35:00,44.87,44.89,44.84,44.87,132013.0,39.8685,39.8862,39.8418,39.8685,132013.0
2024-03-21 10:40:00,44.87,44.88,44.81,44.83,90443.0,39.8685,39.8773,39.8151,39.8329,90443.0
2024-03-21 10:45:00,44.83,44.84,44.77,44.82,119330.0,39.8329,39.8418,39.7796,39.824,119330.0
2024-03-21 10:50:00,44.82,44.85,44.79,44.84,84436.0,39.824,39.8507,39.7974,39.8418,84436.0
2024-03-21 10:55:00,44.84,44.89,44.83,44.88,123305.0,39.8418,39.8862,39.8329,39.8773,123305.0
2024-03-21 11:00:00,44.87,44.88,44.82,44.84,112857.0,39.8685,39.8773,39.824,39.8418,112857.0
2024-03-21 11:05:00,44.84,44.85,44.79,44.81,80977.0,39.8418,39.8507,39.7974,39.8151,80977.0
2024-03-21 11:10:00,44.81,44.82,44.77,44.78,65443.0,39.8151,39.824,39.7796,39.7885,65443.0
2024-03-21 11:15:00,44.77,44.79,44.75,44.79,91441.0,39.7796,39.7974,39.7618,39.7974,91441.0
2024-03-21 11:20:00,44.78,44.86,44.78,44.86,64258.0,39.7885,39.8596,39.7885,39.8596,64258.0
2024-03-21 11:25:00,44.86,44.86,44.81,44.82,92091.0,39.8596,39.8596,39.8151,39.824,92091.0
2024-03-21 11:30:00,44.81,44.84,44.8,44.83,63725.0,39.8151,39.8418,39.8063,39.8329,63725.0
2024-03-21 11:35:00,44.84,44.86,44.81,44.84,73394.0,39.8418,39.8596,39.8151,39.8418,73394.0
2024-03-21 11:40:00,44.84,44.87,44.81,44.83,78925.0,39.8418,39.8685,39.8151,39.8329,78925.0
2024-03-21 11:45:00,44.83,44.86,44.81,44.84,71183.0,39.8329,39.8596,39.8151,39.8418,71183.0
2024-03-21 11:50:00,44.84,44.87,44.82,44.86,69012.0,39.8418,39.8685,39.824,39.8596,69012.0
2024-03-21 11:55:00,44.87,44.89,44.85,44.89,60899.0,39.8685,39.8862,39.8507,39.8862,60899.0
2024-03-21 12:00:00,44.88,44.89,44.85,44.89,60701.0,39.8773,39.8862,39.8507,39.8862,60701.0
2024-03-21 12:05:00,44.88,44.92,44.88,44.91,103084.0,39.8773,39.9129,39.8773,39.904,103084.0
2024-03-21 12:10:00,44.92,44.94,44.9,44.91,83220.0,39.9129,39.9307,39.8951,39.904,83220.0
2024-03-21 12:15:00,44.91,44.91,44.88,44.89,60036.0,39.904,39.904,39.8773,39.8862,60036.0
2024-03-21 12:20:00,44.89,44.92,44.87,44.87,79281.0,39.8862,39.9129,39.8685,39.8685,79281.0
2024-03-21 12:25:00,44.88,44.92,44.87,44.9,101768.0,39.8773,39.9129,39.8685,39.8951,101768.0
2024-03-21 12:30:00,44.91,44.92,44.88,44.89,60267.0,39.904,39.9129,39.8773,39.8862,60267.0
2024-03-21 12:35:00,44.88,44.89,44.82,44.82,72826.0,39.8773,39.8862,39.824,39.824,72826.0
2024-03-21 12:40:00,44.83,44.86,44.81,44.84,89721.0,39.8329,39.8596,39.8151,39.8418,89721.0
2024-03-21 12:45:00,44.84,44.86,44.83,44.84,52616.0,39.8418,39.8596,39.8329,39.8418,52616.0
2024-03-21 12:50:00,44.85,44.87,44.84,44.86,46220.0,39.8507,39.8685,39.8418,39.8596,46220.0
2024-03-21 12:55:00,44.86,44.86,44.81,44.86,127824.0,39.8596,39.8596,39.8151,39.8596,127824.0
2024-03-21 13:00:00,44.86,44.86,44.8,44.81,92898.0,39.8596,39.8596,39.8063,39.8151,92898.0
2024-03-21 13:05:00,44.8,44.82,44.77,44.82,156127.0,39.8063,39.824,39.7796,39.824,156127.0
2024-03-21 13:10:00,44.82,44.85,44.8,44.84,61341.0,39.824,39.8507,39.8063,39.8418,61341.0
2024-03-21 13:15:00,44.84,44.88,44.84,44.87,48076.0,39.8418,39.8773,39.8418,39.8685,48076.0
2024-03-21 13:20:00,44.87,44.89,44.85,44.89,67441.0,39.8685,39.8862,39.8507,39.8862,67441.0
2024-03-21 13:25:00,44.89,44.89,44.85,44.89,53628.0,39.8862,39.8862,39.8507,39.8862,53628.0
2024-03-21 13:30:00,44.89,44.9,44.86,44.88,47832.0,39.8862,39.8951,39.8596,39.8773,47832.0
2024-03-21 13:35:00,44.87,44.9,44.86,44.88,68813.0,39.8685,39.8951,39.8596,39.8773,68813.0
2024-03-21 13:40:00,44.89,44.9,44.87,44.89,50685.0,39.8862,39.8951,39.8685,39.8862,50685.0
2024-03-21 13:45:00,44.89,44.89,44.88,44.89,30859.0,39.8862,39.8862,39.8773,39.8862,30859.0
2024-03-21 13:50:00,44.88,44.91,44.87,44.91,107516.0,39.8773,39.904,39.8685,39.904,107516.0
2024-03-21 13:55:00,44.91,44.92,44.87,44.87,87563.0,39.904,39.9129,39.8685,39.8685,87563.0
2024-03-21 14:00:00,44.87,44.91,44.86,44.9,98470.0,39.8685,39.904,39.8596,39.8951,98470.0
2024-03-21 14:05:00,44.89,44.93,44.89,44.9,61064.0,39.8862,39.9218,39.8862,39.8951,61064.0
2024-03-21 14:10:00,44.91,44.93,44.89,44.91,108436.0,39.904,39.9218,39.8862,39.904,108436.0
2024-03-21 14:15:00,44.91,44.95,44.9,44.93,162439.0,39.904,39.9395,39.8951,39.9218,162439.0
2024-03-21 14:20:00,44.92,44.97,44.91,44.93,102259.0,39.9129,39.9573,39.904,39.9218,102259.0
2024-03-21 14:25:00,44.94,44.96,44.91,44.93,132032.0,39.9307,39.9484,39.904,39.9218,132032.0
2024-03-21 14:30:00,44.93,44.95,44.91,44.95,51405.0,39.9218,39.9395,39.904,39.9395,51405.0
2024-03-21 14:35:00,44.95,44.96,44.93,44.93,83740.0,39.9395,39.9484,39.9218,39.9218,83740.0
2024-03-21 14:40:00,44.93,44.94,44.9,44.91,94899.0,39.9218,39.9307,39.8951,39.904,94899.0
2024-03-21 14:45:00,44.91,44.93,44.9,44.91,55600.0,39.904,39.9218,39.8951,39.904,55600.0
2024-03-21 14:50:00,44.91,44.94,44.89,44.91,93105.0,39.904,39.9307,39.8862,39.904,93105.0
2024-03-21 14:55:00,44.91,44.94,44.91,44.92,55465.0,39.904,39.9307,39.904,39.9129,55465.0
2024-03-21 15:00:00,44.92,44.93,44.89,44.93,74084.0,39.9129,39.9218,39.8862,39.9218,74084.0
2024-03-21 15:05:00,44.93,44.97,44.91,44.97,157605.0,39.9218,39.9573,39.904,39.9573,157605.0
2024-03-21 15:10:00,44.97,44.97,44.91,44.91,114084.0,39.9573,39.9573,39.904,39.904,114084.0
2024-03-21 15:15:00,44.91,44.97,44.89,44.96,122731.0,39.904,39.9573,39.8862,39.9484,122731.0
2024-03-21 15:20:00,44.95,44.96,44.92,44.94,163972.0,39.9395,39.9484,39.9129,39.9307,163972.0
2024-03-21 15:25:00,44.94,44.97,44.93,44.97,84497.0,39.9307,39.9573,39.9218,39.9573,84497.0
2024-03-21 15:30:00,44.96,44.98,44.9,44.93,242549.0,39.9484,39.9662,39.8951,39.9218,242549.0
2024-03-21 15:35:00,44.94,44.96,44.92,44.95,156544.0,39.9307,39.9484,39.9129,39.9395,156544.0
2024-03-21 15:40:00,44.96,44.98,44.94,44.98,195646.0,39.9484,39.9662,39.9307,39.9662,195646.0
2024-03-21 15:45:00,44.97,44.98,44.94,44.96,298825.0,39.9573,39.9662,39.9307,39.9484,298825.0
2024-03-21 15:50:00,44.95,44.96,44.88,44.92,566097.0,39.9395,39.9484,39.8773,39.9129,566097.0
2024-03-21 15:55:00,44.92,45.0,44.89,44.93,1761511.0,39.9129,39.984,39.8862,39.9218,1761511.0
2024-03-22 09:30:00,43.91,43.93,43.42,43.44,607149.0,39.9051,39.9232,39.4598,39.4779,607149.0
2024-03-22 09:35:00,43.45,43.6,43.35,43.57,220390.0,39.487,39.6233,39.3961,39.5961,220390.0
2024-03-22 09:40:00,43.57,43.6,43.37,43.55,257433.0,39.5961,39.6233,39.4143,39.5779,257433.0
2024-03-22 09:45:00,43.54,43.57,43.49,43.5,120500.0,39.5688,39.5961,39.5234,39.5325,120500.0
2024-03-22 09:50:00,43.5,43.6,43.49,43.54,131457.0,39.5325,39.6233,39.5234,39.5688,131457.0
2024-03-22 09:55:00,43.55,43.55,43.43,43.43,130810.0,39.5779,39.5779,39.4688,39.4688,130810.0
2024-03-22 10:00:00,43.44,43.45,43.35,43.36,121762.0,39.4779,39.487,39.3961,39.4052,121762.0
2024-03-22 10:05:00,43.36,43.38,43.31,43.32,135841.0,39.4052,39.4234,39.3598,39.3689,135841.0
2024-03-22 10:10:00,43.32,43.38,43.26,43.38,143528.0,39.3689,39.4234,39.3144,39.4234,143528.0
2024-03-22 10:15:00,43.38,43.5,43.34,43.45,630934.0,39.4234,39.5325,39.3871,39.487,630934.0
2024-03-22 10:20:00,43.46,43.46,43.25,43.4,347912.0,39.4961,39.4961,39.3053,39.4416,347912.0
2024-03-22 10:25:00,43.4,43.46,43.36,43.42,119184.0,39.4416,39.4961,39.4052,39.4598,119184.0
2024-03-22 10:30:00,43.42,43.43,43.38,43.4,87401.0,39.4598,39.4688,39.4234,39.4416,87401.0
2024-03-22 10:35:00,43.4,43.47,43.4,43.42,88635.0,39.4416,39.5052,39.4416,39.4598,88635.0
2024-03-22 10:40:00,43.41,43.43,43.37,43.41,67362.0,39.4507,39.4688,39.4143,39.4507,67362.0
2024-03-22 10:45:00,43.41,43.48,43.39,43.41,116917.0,39.4507,39.5143,39.4325,39.4507,116917.0
2024-03-22 10:50:00,43.41,43.42,43.33,43.33,80653.0,39.4507,39.4598,39.378,39.378,80653.0
2024-03-22 10:55:00,43.34,43.35,43.26,43.26,111181.0,39.3871,39.3961,39.3144,39.3144,111181.0
2024-03-22 11:00:00,43.26,43.34,43.25,43.28,111414.0,39.3144,39.3871,39.3053,39.3325,111414.0
2024-03-22 11:05:00,43.29,43.29,43.26,43.27,91206.0,39.3416,39.3416,39.3144,39.3234,91206.0
2024-03-22 11:10:00,43.27,43.29,43.24,43.27,194188.0,39.3234,39.3416,39.2962,39.3234,194188.0
2024-03-22 11:15:00,43.27,43.27,43.2,43.22,96681.0,39.3234,39.3234,39.2598,39.278,96681.0
2024-03-22 11:20:00,43.22,43.25,43.17,43.19,172629.0,39.278,39.3053,39.2326,39.2507,172629.0
2024-03-22 11:25:00,43.19,43.22,43.15,43.21,121990.0,39.2507,39.278,39.2144,39.2689,121990.0
2024-03-22 11:30:00,43.2,43.25,43.2,43.25,105486.0,39.2598,39.3053,39.2598,39.3053,105486.0
2024-03-22 11:35:00,43.25,43.28,43.23,43.26,67360.0,39.3053,39.3325,39.2871,39.3144,67360.0
2024-03-22 11:40:00,43.26,43.27,43.23,43.27,93810.0,39.3144,39.3234,39.2871,39.3234,93810.0
2024-03-22 11:45:00,43.27,43.32,43.26,43.3,106978.0,39.3234,39.3689,39.3144,39.3507,106978.0
2024-03-22 11:50:00,43.3,43.34,43.3,43.33,88455.0,39.3507,39.3871,39.3507,39.378,88455.0
2024-03-22 11:55:00,43.33,43.36,43.32,43.36,71181.0,39.378,39.4052,39.3689,39.4052,71181.0
2024-03-22 12:00:00,43.36,43.37,43.27,43.29,129866.0,39.4052,39.4143,39.3234,39.3416,129866.0
2024-03-22 12:05:00,43.29,43.29,43.25,43.26,45739.0,39.3416,39.3416,39.3053,39.3144,45739.0
2024-03-22 12:10:00,43.26,43.3,43.26,43.3,77324.0,39.3144,39.3507,39.3144,39.3507,77324.0
2024-03-22 12:15:00,43.29,43.34,43.26,43.26,126483.0,39.3416,39.3871,39.3144,39.3144,126483.0
2024-03-22 12:20:00,43.27,43.28,43.23,43.23,60517.0,39.3234,39.3325,39.2871,39.2871,60517.0
2024-03-22 12:25:00,43.24,43.24,43.18,43.21,119454.0,39.2962,39.2962,39.2417,39.2689,119454.0
2024-03-22 12:30:00,43.21,43.24,43.19,43.2,86823.0,39.2689,39.2962,39.2507,39.2598,86823.0
2024-03-22 12:35:00,43.2,43.21,43.16,43.17,78973.0,39.2598,39.2689,39.2235,39.2326,78973.0
2024-03-22 12:40:00,43.16,43.17,43.12,43.14,112869.0,39.2235,39.2326,39.1871,39.2053,112869.0
2024-03-22 12:45:00,43.14,43.15,43.11,43.12,81877.0,39.2053,39.2144,39.178,39.1871,81877.0
2024-03-22 12:50:00,43.13,43.13,43.02,43.02,115477.0,39.1962,39.1962,39.0962,39.0962,115477.0
2024-03-22 12:55:00,43.02,43.04,43.0,43.02,102390.0,39.0962,39.1144,39.0781,39.0962,102390.0
2024-03-22 13:00:00,43.02,43.04,43.0,43.02,90128.0,39.0962,39.1144,39.0781,39.0962,90128.0
2024-03-22 13:05:00,43.02,43.02,42.94,42.96,98458.0,39.0962,39.0962,39.0235,39.0417,98458.0
2024-03-22 13:10:00,42.96,42.96,42.9,42.91,98879.0,39.0417,39.0417,38.9872,38.9963,98879.0
2024-03-22 13:15:00,42.91,42.99,42.91,42.98,90631.0,38.9963,39.069,38.9963,39.0599,90631.0
2024-03-22 13:20:00,42.98,43.02,42.97,43.02,77091.0,39.0599,39.0962,39.0508,39.0962,77091.0
2024-03-22 13:25:00,43.02,43.07,43.01,43.06,81786.0,39.0962,39.1417,39.0872,39.1326,81786.0
2024-03-22 13:30:00,43.05,43.08,43.05,43.07,74258.0,39.1235,39.1508,39.1235,39.1417,74258.0
2024-03-22 13:35:00,43.07,43.08,43.05,43.07,48397.0,39.1417,39.1508,39.1235,39.1417,48397.0
2024-03-22 13:40:00,43.07,43.07,43.01,43.03,65194.0,39.1417,39.1417,39.0872,39.1053,65194.0
2024-03-22 13:45:00,43.03,43.04,43.0,43.0,88916.0,39.1053,39.1144,39.0781,39.0781,88916.0
2024-03-22 13:50:00,43.01,43.03,42.99,43.0,83699.0,39.0872,39.1053,39.069,39.0781,83699.0
2024-03-22 13:55:00,43.0,43.0,42.94,42.95,77232.0,39.0781,39.0781,39.0235,39.0326,77232.0
2024-03-22 14:00:00,42.95,42.99,42.93,42.98,71721.0,39.0326,39.069,39.0145,39.0599,71721.0
2024-03-22 14:05:00,42.98,43.0,42.98,42.99,55802.0,39.0599,39.0781,39.0599,39.069,55802.0
2024-03-22 14:10:00,42.98,43.01,42.94,42.98,99065.0,39.0599,39.0872,39.0235,39.0599,99065.0
2024-03-22 14:15:00,42.98,43.04,42.96,43.04,71692.0,39.0599,39.1144,39.0417,39.1144,71692.0
2024-03-22 14:20:00,43.04,43.05,43.03,43.04,49188.0,39.1144,39.1235,39.1053,39.1144,49188.0
2024-03-22 14:25:00,43.04,43.04,42.96,42.98,79542.0,39.1144,39.1144,39.0417,39.0599,79542.0
2024-03-22 14:30:00,42.98,43.0,42.92,42.94,93667.0,39.0599,39.0781,39.0054,39.0235,93667.0
2024-03-22 14:35:00,42.94,42.99,42.94,42.97,54954.0,39.0235,39.069,39.0235,39.0508,54954.0
2024-03-22 14:40:00,42.97,42.98,42.93,42.94,79074.0,39.0508,39.0599,39.0145,39.0235,79074.0
2024-03-22 14:45:00,42.94,42.95,42.91,42.93,84911.0,39.0235,39.0326,38.9963,39.0145,84911.0
2024-03-22 14:50:00,42.93,42.93,42.91,42.93,66846.0,39.0145,39.0145,38.9963,39.0145,66846.0
2024-03-22 14:55:00,42.93,42.97,42.92,42.96,81375.0,39.0145,39.0508,39.0054,39.0417,81375.0
2024-03-22 15:00:00,42.97,42.97,42.93,42.94,63572.0,39.0508,39.0508,39.0145,39.0235,63572.0
2024-03-22 15:05:00,42.93,42.95,42.92,42.93,74598.0,39.0145,39.0326,39.0054,39.0145,74598.0
2024-03-22 15:10:00,42.93,42.93,42.86,42.9,161879.0,39.0145,39.0145,38.9508,38.9872,161879.0
2024-03-22 15:15:00,42.9,42.91,42.88,42.89,105612.0,38.9872,38.9963,38.969,38.9781,105612.0
2024-03-22 15:20:00,42.88,42.91,42.88,42.91,63159.0,38.969,38.9963,38.969,38.9963,63159.0
2024-03-22 15:25:00,42.91,42.96,42.9,42.94,120679.0,38.9963,39.0417,38.9872,39.0235,120679.0
2024-03-22 15:30:00,42.95,42.98,42.92,42.93,141506.0,39.0326,39.0599,39.0054,39.0145,141506.0
2024-03-22 15:35:00,42.94,42.95,42.88,42.91,169750.0,39.0235,39.0326,38.969,38.9963,169750.0
2024-03-22 15:40:00,42.91,42.94,42.91,42.94,144031.0,38.9963,39.0235,38.9963,39.0235,144031.0
2024-03-22 15:45:00,42.94,42.97,42.92,42.96,192406.0,39.0235,39.0508,39.0054,39.0417,192406.0
2024-03-22 15:50:00,42.95,42.99,42.94,42.98,355046.0,39.0326,39.069,39.0235,39.0599,355046.0
2024-03-22 15:55:00,42.98,43.0,42.92,42.94,1825613.0,39.0599,39.0781,39.0054,39.0235,1825613.0
2024-03-25 09:30:00,42.93,43.44,42.91,43.31,487531.0,39.0145,39.4779,38.9963,39.3598,487531.0
2024-03-25 09:35:00,43.31,43.47,43.27,43.43,130135.0,39.3598,39.5052,39.3234,39.4688,130135.0
2024-03-25 09:40:00,43.43,43.57,43.42,43.44,198701.0,39.4688,39.5961,39.4598,39.4779,198701.0
2024-03-25 09:45:00,43.44,43.45,43.32,43.39,134047.0,39.4779,39.487,39.3689,39.4325,134047.0
2024-03-25 09:50:00,43.38,43.41,43.3,43.34,191095.0,39.4234,39.4507,39.3507,39.3871,191095.0
2024-03-25 09:55:00,43.34,43.43,43.32,43.42,126607.0,39.3871,39.4688,39.3689,39.4598,126607.0
2024-03-25 10:00:00,43.41,43.42,43.38,43.39,74456.0,39.4507,39.4598,39.4234,39.4325,74456.0
2024-03-25 10:05:00,43.39,43.39,43.26,43.27,139929.0,39.4325,39.4325,39.3144,39.3234,139929.0
2024-03-25 10:10:00,43.29,43.3,43.22,43.25,83130.0,39.3416,39.3507,39.278,39.3053,83130.0
2024-03-25 10:15:00,43.24,43.26,43.17,43.19,89481.0,39.2962,39.3144,39.2326,39.2507,89481.0
2024-03-25 10:20:00,43.2,43.21,43.19,43.21,65209.0,39.2598,39.2689,39.2507,39.2689,65209.0
2024-03-25 10:25:00,43.2,43.29,43.19,43.29,86638.0,39.2598,39.3416,39.2507,39.3416,86638.0
2024-03-25 10:30:00,43.29,43.3,43.21,43.23,84588.0,39.3416,39.3507,39.2689,39.2871,84588.0
2024-03-25 10:35:00,43.23,43.24,43.19,43.21,83879.0,39.2871,39.2962,39.2507,39.2689,83879.0
2024-03-25 10:40:00,43.21,43.27,43.2,43.25,56043.0,39.2689,39.3234,39.2598,39.3053,56043.0
2024-03-25 10:45:00,43.25,43.27,43.2,43.24,105355.0,39.3053,39.3234,39.2598,39.2962,105355.0
2024-03-25 10:50:00,43.24,43.32,43.21,43.3,105246.0,39.2962,39.3689,39.2689,39.3507,105246.0
2024-03-25 10:55:00,43.29,43.33,43.27,43.3,48195.0,39.3416,39.378,39.3234,39.3507,48195.0
2024-03-25 11:00:00,43.29,43.3,43.23,43.23,42216.0,39.3416,39.3507,39.2871,39.2871,42216.0
2024-03-25 11:05:00,43.23,43.24,43.17,43.2,72136.0,39.2871,39.2962,39.2326,39.2598,72136.0
2024-03-25 11:10:00,43.2,43.24,43.19,43.24,59411.0,39.2598,39.2962,39.2507,39.2962,59411.0
2024-03-25 11:15:00,43.24,43.24,43.19,43.21,52023.0,39.2962,39.2962,39.2507,39.2689,52023.0
2024-03-25 11:20:00,43.22,43.25,43.2,43.21,48299.0,39.278,39.3053,39.2598,39.2689,48299.0
2024-03-25 11:25:00,43.21,43.23,43.18,43.22,39926.0,39.2689,39.2871,39.2417,39.278,39926.0
2024-03-25 11:30:00,43.22,43.22,43.17,43.18,51407.0,39.278,39.278,39.2326,39.2417,51407.0
2024-03-25 11:35:00,43.18,43.18,43.16,43.16,43735.0,39.2417,39.2417,39.2235,39.2235,43735.0
2024-03-25 11:40:00,43.16,43.24,43.14,43.22,126138.0,39.2235,39.2962,39.2053,39.278,126138.0
2024-03-25 11:45:00,43.23,43.23,43.17,43.17,51422.0,39.2871,39.2871,39.2326,39.2326,51422.0
2024-03-25 11:50:00,43.18,43.19,43.15,43.19,52061.0,39.2417,39.2507,39.2144,39.2507,52061.0
2024-03-25 11:55:00,43.18,43.23,43.18,43.21,68611.0,39.2417,39.2871,39.2417,39.2689,68611.0
2024-03-25 12:00:00,43.21,43.24,43.19,43.23,49492.0,39.2689,39.2962,39.2507,39.2871,49492.0
2024-03-25 12:05:00,43.24,43.28,43.21,43.26,77794.0,39.2962,39.3325,39.2689,39.3144,77794.0
2024-03-25 12:10:00,43.25,43.27,43.22,43.25,60954.0,39.3053,39.3234,39.278,39.3053,60954.0
2024-03-25 12:15:00,43.24,43.25,43.19,43.2,73785.0,39.2962,39.3053,39.2507,39.2598,73785.0
2024-03-25 12:20:00,43.19,43.23,43.19,43.23,42246.0,39.2507,39.2871,39.2507,39.2871,42246.0
2024-03-25 12:25:00,43.23,43.27,43.21,43.22,55329.0,39.2871,39.3234,39.2689,39.278,55329.0
2024-03-25 12:30:00,43.22,43.26,43.21,43.24,46238.0,39.278,39.3144,39.2689,39.2962,46238.0
2024-03-25 12:35:00,43.24,43.26,43.23,43.23,54296.0,39.2962,39.3144,39.2871,39.2871,54296.0
2024-03-25 12:40:00,43.23,43.24,43.2,43.22,51198.0,39.2871,39.2962,39.2598,39.278,51198.0
2024-03-25 12:45:00,43.22,43.31,43.2,43.3,140542.0,39.278,39.3598,39.2598,39.3507,140542.0
2024-03-25 12:50:00,43.3,43.35,43.26,43.27,150686.0,39.3507,39.3961,39.3144,39.3234,150686.0
2024-03-25 12:55:00,43.28,43.28,43.26,43.27,44619.0,39.3325,39.3325,39.3144,39.3234,44619.0
2024-03-25 13:00:00,43.27,43.29,43.26,43.27,34025.0,39.3234,39.3416,39.3144,39.3234,34025.0
2024-03-25 13:05:00,43.27,43.27,43.22,43.23,53117.0,39.3234,39.3234,39.278,39.2871,53117.0
2024-03-25 13:10:00,43.23,43.24,43.2,43.23,49739.0,39.2871,39.2962,39.2598,39.2871,49739.0
2024-03-25 13:15:00,43.22,43.23,43.21,43.22,25188.0,39.278,39.2871,39.2689,39.278,25188.0
2024-03-25 13:20:00,43.23,43.23,43.18,43.19,40575.0,39.2871,39.2871,39.2417,39.2507,40575.0
2024-03-25 13:25:00,43.18,43.21,43.18,43.2,41445.0,39.2417,39.2689,39.2417,39.2598,41445.0
2024-03-25 13:30:00,43.19,43.22,43.17,43.22,39251.0,39.2507,39.278,39.2326,39.278,39251.0
2024-03-25 13:35:00,43.22,43.23,43.2,43.22,29482.0,39.278,39.2871,39.2598,39.278,29482.0
2024-03-25 13:40:00,43.22,43.22,43.17,43.21,49980.0,39.278,39.278,39.2326,39.2689,49980.0
2024-03-25 13:45:00,43.22,43.22,43.19,43.21,37113.0,39.278,39.278,39.2507,39.2689,37113.0
2024-03-25 13:50:00,43.22,43.23,43.2,43.23,31235.0,39.278,39.2871,39.2598,39.2871,31235.0
2024-03-25 13:55:00,43.22,43.25,43.2,43.2,56710.0,39.278,39.3053,39.2598,39.2598,56710.0
2024-03-25 14:00:00,43.2,43.22,43.18,43.2,47634.0,39.2598,39.278,39.2417,39.2598,47634.0
2024-03-25 14:05:00,43.21,43.21,43.17,43.19,35704.0,39.2689,39.2689,39.2326,39.2507,35704.0
2024-03-25 14:10:00,43.18,43.19,43.17,43.18,44799.0,39.2417,39.2507,39.2326,39.2417,44799.0
2024-03-25 14:15:00,43.18,43.22,43.18,43.21,37365.0,39.2417,39.278,39.2417,39.2689,37365.0
2024-03-25 14:20:00,43.21,43.24,43.2,43.24,41136.0,39.2689,39.2962,39.2598,39.2962,41136.0
2024-03-25 14:25:00,43.23,43.24,43.21,43.21,52067.0,39.2871,39.2962,39.2689,39.2689,52067.0
2024-03-25 14:30:00,43.22,43.22,43.2,43.2,35271.0,39.278,39.278,39.2598,39.2598,35271.0
2024-03-25 14:35:00,43.2,43.23,43.17,43.2,105243.0,39.2598,39.2871,39.2326,39.2598,105243.0
2024-03-25 14:40:00,43.19,43.21,43.13,43.16,81865.0,39.2507,39.2689,39.1962,39.2235,81865.0
2024-03-25 14:45:00,43.16,43.16,43.11,43.12,61144.0,39.2235,39.2235,39.178,39.1871,61144.0
2024-03-25 14:50:00,43.12,43.14,43.11,43.13,43172.0,39.1871,39.2053,39.178,39.1962,43172.0
2024-03-25 14:55:00,43.14,43.14,43.1,43.12,47188.0,39.2053,39.2053,39.1689,39.1871,47188.0
2024-03-25 15:00:00,43.11,43.15,43.08,43.14,98838.0,39.178,39.2144,39.1508,39.2053,98838.0
2024-03-25 15:05:00,43.14,43.14,43.1,43.12,74051.0,39.2053,39.2053,39.1689,39.1871,74051.0
2024-03-25 15:10:00,43.12,43.17,43.11,43.16,77407.0,39.1871,39.2326,39.178,39.2235,77407.0
2024-03-25 15:15:00,43.16,43.17,43.11,43.15,165670.0,39.2235,39.2326,39.178,39.2144,165670.0
2024-03-25 15:20:00,43.15,43.18,43.14,43.16,108190.0,39.2144,39.2417,39.2053,39.2235,108190.0
2024-03-25 15:25:00,43.16,43.2,43.16,43.2,52292.0,39.2235,39.2598,39.2235,39.2598,52292.0
2024-03-25 15:30:00,43.2,43.2,43.15,43.16,65878.0,39.2598,39.2598,39.2144,39.2235,65878.0
2024-03-25 15:35:00,43.16,43.18,43.14,43.18,77825.0,39.2235,39.2417,39.2053,39.2417,77825.0
2024-03-25 15:40:00,43.18,43.19,43.16,43.16,87381.0,39.2417,39.2507,39.2235,39.2235,87381.0
2024-03-25 15:45:00,43.16,43.17,43.14,43.16,118769.0,39.2235,39.2326,39.2053,39.2235,118769.0
2024-03-25 15:50:00,43.15,43.2,43.14,43.19,190086.0,39.2144,39.2598,39.2053,39.2507,190086.0
2024-03-25 15:55:00,43.2,43.33,43.18,43.23,1808565.0,39.2598,39.378,39.2417,39.2871,1808565.0
2024-03-26 09:30:00,43.23,43.31,43.09,43.18,202444.0,39.2871,39.3598,39.1599,39.2417,202444.0
2024-03-26 09:35:00,43.19,43.28,43.13,43.27,91843.0,39.2507,39.3325,39.1962,39.3234,91843.0
2024-03-26 09:40:00,43.27,43.38,43.25,43.36,67858.0,39.3234,39.4234,39.3053,39.4052,67858.0
2024-03-26 09:45:00,43.37,43.4,43.32,43.34,113565.0,39.4143,39.4416,39.3689,39.3871,113565.0
2024-03-26 09:50:00,43.33,43.39,43.29,43.33,65478.0,39.378,39.4325,39.3416,39.378,65478.0
2024-03-26 09:55:00,43.33,43.35,43.27,43.29,69810.0,39.378,39.3961,39.3234,39.3416,69810.0
2024-03-26 10:00:00,43.29,43.3,43.2,43.21,68703.0,39.3416,39.3507,39.2598,39.2689,68703.0
2024-03-26 10:05:00,43.2,43.23,43.17,43.2,75341.0,39.2598,39.2871,39.2326,39.2598,75341.0
2024-03-26 10:10:00,43.2,43.24,43.19,43.23,63403.0,39.2598,39.2962,39.2507,39.2871,63403.0
2024-03-26 10:15:00,43.22,43.24,43.18,43.19,56962.0,39.278,39.2962,39.2417,39.2507,56962.0
2024-03-26 10:20:00,43.18,43.2,43.17,43.19,64358.0,39.2417,39.2598,39.2326,39.2507,64358.0
2024-03-26 10:25:00,43.19,43.23,43.17,43.22,58745.0,39.2507,39.2871,39.2326,39.278,58745.0
2024-03-26 10:30:00,43.22,43.26,43.21,43.26,57027.0,39.278,39.3144,39.2689,39.3144,57027.0
2024-03-26 10:35:00,43.26,43.27,43.2,43.22,48589.0,39.3144,39.3234,39.2598,39.278,48589.0
2024-03-26 10:40:00,43.22,43.31,43.22,43.3,52577.0,39.278,39.3598,39.278,39.3507,52577.0
2024-03-26 10:45:00,43.3,43.3,43.26,43.29,47347.0,39.3507,39.3507,39.3144,39.3416,47347.0
2024-03-26 10:50:00,43.3,43.32,43.28,43.3,48374.0,39.3507,39.3689,39.3325,39.3507,48374.0
2024-03-26 10:55:00,43.29,43.34,43.29,43.31,65952.0,39.3416,39.3871,39.3416,39.3598,65952.0
2024-03-26 11:00:00,43.32,43.32,43.28,43.29,46462.0,39.3689,39.3689,39.3325,39.3416,46462.0
2024-03-26 11:05:00,43.29,43.31,43.28,43.3,46401.0,39.3416,39.3598,39.3325,39.3507,46401.0
2024-03-26 11:10:00,43.29,43.31,43.28,43.3,43569.0,39.3416,39.3598,39.3325,39.3507,43569.0
2024-03-26 11:15:00,43.3,43.34,43.29,43.33,47042.0,39.3507,39.3871,39.3416,39.378,47042.0
2024-03-26 11:20:00,43.33,43.34,43.28,43.32,82821.0,39.378,39.3871,39.3325,39.3689,82821.0
2024-03-26 11:25:00,43.32,43.34,43.31,43.33,33066.0,39.3689,39.3871,39.3598,39.378,33066.0
2024-03-26 11:30:00,43.33,43.36,43.32,43.34,44676.0,39.378,39.4052,39.3689,39.3871,44676.0
2024-03-26 11:35:00,43.35,43.35,43.28,43.28,87410.0,39.3961,39.3961,39.3325,39.3325,87410.0
2024-03-26 11:40:00,43.29,43.3,43.26,43.28,58950.0,39.3416,39.3507,39.3144,39.3325,58950.0
2024-03-26 11:45:00,43.28,43.3,43.26,43.3,39963.0,39.3325,39.3507,39.3144,39.3507,39963.0
2024-03-26 11:50:00,43.3,43.31,43.27,43.29,69422.0,39.3507,39.3598,39.3234,39.3416,69422.0
2024-03-26 11:55:00,43.29,43.35,43.28,43.34,63091.0,39.3416,39.3961,39.3325,39.3871,63091.0
2024-03-26 12:00:00,43.34,43.35,43.27,43.28,87574.0,39.3871,39.3961,39.3234,39.3325,87574.0
2024-03-26 12:05:00,43.28,43.31,43.26,43.3,53878.0,39.3325,39.3598,39.3144,39.3507,53878.0
2024-03-26 12:10:00,43.3,43.31,43.26,43.27,50702.0,39.3507,39.3598,39.3144,39.3234,50702.0
2024-03-26 12:15:00,43.27,43.28,43.23,43.25,97311.0,39.3234,39.3325,39.2871,39.3053,97311.0
2024-03-26 12:20:00,43.24,43.26,43.2,43.2,67445.0,39.2962,39.3144,39.2598,39.2598,67445.0
2024-03-26 12:25:00,43.2,43.25,43.19,43.25,43528.0,39.2598,39.3053,39.2507,39.3053,43528.0
2024-03-26 12:30:00,43.25,43.25,43.22,43.23,41527.0,39.3053,39.3053,39.278,39.2871,41527.0
2024-03-26 12:35:00,43.23,43.24,43.2,43.22,47746.0,39.2871,39.2962,39.2598,39.278,47746.0
2024-03-26 12:40:00,43.22,43.23,43.21,43.23,27226.0,39.278,39.2871,39.2689,39.2871,27226.0
2024-03-26 12:45:00,43.23,43.27,43.22,43.24,43451.0,39.2871,39.3234,39.278,39.2962,43451.0
2024-03-26 12:50:00,43.23,43.24,43.21,43.24,44889.0,39.2871,39.2962,39.2689,39.2962,44889.0
2024-03-26 12:55:00,43.23,43.25,43.23,43.23,37830.0,39.2871,39.3053,39.2871,39.2871,37830.0
2024-03-26 13:00:00,43.24,43.25,43.19,43.2,43113.0,39.2962,39.3053,39.2507,39.2598,43113.0
2024-03-26 13:05:00,43.2,43.2,43.14,43.15,53025.0,39.2598,39.2598,39.2053,39.2144,53025.0
2024-03-26 13:10:00,43.15,43.19,43.14,43.17,34344.0,39.2144,39.2507,39.2053,39.2326,34344.0
2024-03-26 13:15:00,43.17,43.2,43.17,43.19,32603.0,39.2326,39.2598,39.2326,39.2507,32603.0
2024-03-26 13:20:00,43.19,43.19,43.15,43.16,68287.0,39.2507,39.2507,39.2144,39.2235,68287.0
2024-03-26 13:25:00,43.16,43.19,43.16,43.16,31159.0,39.2235,39.2507,39.2235,39.2235,31159.0
2024-03-26 13:30:00,43.16,43.17,43.13,43.15,65568.0,39.2235,39.2326,39.1962,39.2144,65568.0
2024-03-26 13:35:00,43.16,43.18,43.13,43.14,45047.0,39.2235,39.2417,39.1962,39.2053,45047.0
2024-03-26 13:40:00,43.14,43.14,43.11,43.12,45764.0,39.2053,39.2053,39.178,39.1871,45764.0
2024-03-26 13:45:00,43.12,43.14,43.11,43.14,53907.0,39.1871,39.2053,39.178,39.2053,53907.0
2024-03-26 13:50:00,43.14,43.14,43.1,43.14,40158.0,39.2053,39.2053,39.1689,39.2053,40158.0
2024-03-26 13:55:00,43.14,43.17,43.14,43.15,28646.0,39.2053,39.2326,39.2053,39.2144,28646.0
2024-03-26 14:00:00,43.14,43.16,43.1,43.1,56546.0,39.2053,39.2235,39.1689,39.1689,56546.0
2024-03-26 14:05:00,43.1,43.13,43.08,43.12,86994.0,39.1689,39.1962,39.1508,39.1871,86994.0
2024-03-26 14:10:00,43.13,43.17,43.12,43.17,125600.0,39.1962,39.2326,39.1871,39.2326,125600.0
2024-03-26 14:15:00,43.16,43.24,43.16,43.23,49357.0,39.2235,39.2962,39.2235,39.2871,49357.0
2024-03-26 14:20:00,43.23,43.26,43.22,43.23,120004.0,39.2871,39.3144,39.278,39.2871,120004.0
2024-03-26 14:25:00,43.22,43.24,43.2,43.21,60899.0,39.278,39.2962,39.2598,39.2689,60899.0
2024-03-26 14:30:00,43.21,43.21,43.17,43.19,40007.0,39.2689,39.2689,39.2326,39.2507,40007.0
2024-03-26 14:35:00,43.19,43.2,43.17,43.18,24534.0,39.2507,39.2598,39.2326,39.2417,24534.0
2024-03-26 14:40:00,43.18,43.18,43.13,43.15,53205.0,39.2417,39.2417,39.1962,39.2144,53205.0
2024-03-26 14:45:00,43.16,43.16,43.13,43.14,55676.0,39.2235,39.2235,39.1962,39.2053,55676.0
2024-03-26 14:50:00,43.15,43.15,43.12,43.14,103288.0,39.2144,39.2144,39.1871,39.2053,103288.0
2024-03-26 14:55:00,43.14,43.17,43.13,43.17,44671.0,39.2053,39.2326,39.1962,39.2326,44671.0
2024-03-26 15:00:00,43.16,43.17,43.15,43.16,32574.0,39.2235,39.2326,39.2144,39.2235,32574.0
2024-03-26 15:05:00,43.16,43.2,43.15,43.2,55405.0,39.2235,39.2598,39.2144,39.2598,55405.0
2024-03-26 15:10:00,43.2,43.2,43.17,43.18,42687.0,39.2598,39.2598,39.2326,39.2417,42687.0
2024-03-26 15:15:00,43.17,43.19,43.14,43.14,63937.0,39.2326,39.2507,39.2053,39.2053,63937.0
2024-03-26 15:20:00,43.14,43.14,43.1,43.12,57997.0,39.2053,39.2053,39.1689,39.1871,57997.0
2024-03-26 15:25:00,43.13,43.16,43.12,43.14,56979.0,39.1962,39.2235,39.1871,39.2053,56979.0
2024-03-26 15:30:00,43.13,43.16,43.12,43.15,64937.0,39.1962,39.2235,39.1871,39.2144,64937.0
2024-03-26 15:35:00,43.15,43.15,43.07,43.1,78228.0,39.2144,39.2144,39.1417,39.1689,78228.0
2024-03-26 15:40:00,43.1,43.12,43.08,43.12,80211.0,39.1689,39.1871,39.1508,39.1871,80211.0
2024-03-26 15:45:00,43.11,43.13,43.07,43.09,145022.0,39.178,39.1962,39.1417,39.1599,145022.0
2024-03-26 15:50:00,43.08,43.12,43.07,43.12,197863.0,39.1508,39.1871,39.1417,39.1871,197863.0
2024-03-26 15:55:00,43.12,43.12,43.06,43.12,598009.0,39.1871,39.1871,39.1326,39.1871,598009.0
2024-03-27 09:30:00,43.32,43.57,43.29,43.55,262085.0,39.3689,39.5961,39.3416,39.5779,262085.0
2024-03-27 09:35:00,43.54,43.56,43.46,43.5,124615.0,39.5688,39.587,39.4961,39.5325,124615.0
2024-03-27 09:40:00,43.5,43.59,43.44,43.59,107647.0,39.5325,39.6143,39.4779,39.6143,107647.0
2024-03-27 09:45:00,43.59,43.59,43.52,43.57,102597.0,39.6143,39.6143,39.5506,39.5961,102597.0
2024-03-27 09:50:00,43.57,43.57,43.48,43.49,122013.0,39.5961,39.5961,39.5143,39.5234,122013.0
2024-03-27 09:55:00,43.49,43.53,43.47,43.51,104995.0,39.5234,39.5597,39.5052,39.5416,104995.0
2024-03-27 10:00:00,43.52,43.58,43.49,43.53,120912.0,39.5506,39.6052,39.5234,39.5597,120912.0
2024-03-27 10:05:00,43.52,43.54,43.48,43.53,48027.0,39.5506,39.5688,39.5143,39.5597,48027.0
2024-03-27 10:10:00,43.54,43.58,43.5,43.51,92875.0,39.5688,39.6052,39.5325,39.5416,92875.0
2024-03-27 10:15:00,43.51,43.52,43.48,43.51,93203.0,39.5416,39.5506,39.5143,39.5416,93203.0
2024-03-27 10:20:00,43.52,43.54,43.48,43.54,71634.0,39.5506,39.5688,39.5143,39.5688,71634.0
2024-03-27 10:25:00,43.54,43.58,43.52,43.55,82519.0,39.5688,39.6052,39.5506,39.5779,82519.0
2024-03-27 10:30:00,43.55,43.57,43.52,43.52,45424.0,39.5779,39.5961,39.5506,39.5506,45424.0
2024-03-27 10:35:00,43.52,43.54,43.47,43.5,50103.0,39.5506,39.5688,39.5052,39.5325,50103.0
2024-03-27 10:40:00,43.5,43.52,43.46,43.48,77206.0,39.5325,39.5506,39.4961,39.5143,77206.0
2024-03-27 10:45:00,43.48,43.5,43.46,43.5,59740.0,39.5143,39.5325,39.4961,39.5325,59740.0
2024-03-27 10:50:00,43.5,43.51,43.46,43.47,80069.0,39.5325,39.5416,39.4961,39.5052,80069.0
2024-03-27 10:55:00,43.47,43.47,43.41,43.42,90845.0,39.5052,39.5052,39.4507,39.4598,90845.0
2024-03-27 11:00:00,43.41,43.49,43.41,43.48,52366.0,39.4507,39.5234,39.4507,39.5143,52366.0
2024-03-27 11:05:00,43.48,43.52,43.47,43.52,74341.0,39.5143,39.5506,39.5052,39.5506,74341.0
2024-03-27 11:10:00,43.5,43.52,43.43,43.44,75416.0,39.5325,39.5506,39.4688,39.4779,75416.0
2024-03-27 11:15:00,43.43,43.46,43.42,43.44,51030.0,39.4688,39.4961,39.4598,39.4779,51030.0
2024-03-27 11:20:00,43.44,43.46,43.43,43.45,55078.0,39.4779,39.4961,39.4688,39.487,55078.0
2024-03-27 11:25:00,43.45,43.49,43.45,43.48,55944.0,39.487,39.5234,39.487,39.5143,55944.0
2024-03-27 11:30:00,43.47,43.49,43.45,43.46,56852.0,39.5052,39.5234,39.487,39.4961,56852.0
2024-03-27 11:35:00,43.46,43.5,43.45,43.5,61962.0,39.4961,39.5325,39.487,39.5325,61962.0
2024-03-27 11:40:00,43.5,43.53,43.48,43.5,93503.0,39.5325,39.5597,39.5143,39.5325,93503.0
2024-03-27 11:45:00,43.49,43.49,43.46,43.47,55551.0,39.5234,39.5234,39.4961,39.5052,55551.0
2024-03-27 11:50:00,43.46,43.47,43.45,43.47,54407.0,39.4961,39.5052,39.487,39.5052,54407.0
2024-03-27 11:55:00,43.47,43.48,43.42,43.44,48902.0,39.5052,39.5143,39.4598,39.4779,48902.0
2024-03-27 12:00:00,43.44,43.46,43.43,43.43,42415.0,39.4779,39.4961,39.4688,39.4688,42415.0
2024-03-27 12:05:00,43.44,43.46,43.43,43.46,34276.0,39.4779,39.4961,39.4688,39.4961,34276.0
2024-03-27 12:10:00,43.46,43.49,43.45,43.47,50698.0,39.4961,39.5234,39.487,39.5052,50698.0
2024-03-27 12:15:00,43.47,43.48,43.46,43.48,36551.0,39.5052,39.5143,39.4961,39.5143,36551.0
2024-03-27 12:20:00,43.48,43.49,43.45,43.47,50961.0,39.5143,39.5234,39.487,39.5052,50961.0
2024-03-27 12:25:00,43.47,43.48,43.42,43.44,57533.0,39.5052,39.5143,39.4598,39.4779,57533.0
2024-03-27 12:30:00,43.44,43.47,43.43,43.47,52632.0,39.4779,39.5052,39.4688,39.5052,52632.0
2024-03-27 12:35:00,43.47,43.49,43.46,43.47,51032.0,39.5052,39.5234,39.4961,39.5052,51032.0
2024-03-27 12:40:00,43.47,43.49,43.47,43.48,52118.0,39.5052,39.5234,39.5052,39.5143,52118.0
2024-03-27 12:45:00,43.48,43.48,43.44,43.44,70203.0,39.5143,39.5143,39.4779,39.4779,70203.0
2024-03-27 12:50:00,43.44,43.46,43.44,43.46,45788.0,39.4779,39.4961,39.4779,39.4961,45788.0
2024-03-27 12:55:00,43.46,43.46,43.43,43.46,57656.0,39.4961,39.4961,39.4688,39.4961,57656.0
2024-03-27 13:00:00,43.46,43.47,43.43,43.44,58624.0,39.4961,39.5052,39.4688,39.4779,58624.0
2024-03-27 13:05:00,43.43,43.45,43.4,43.41,37960.0,39.4688,39.487,39.4416,39.4507,37960.0
2024-03-27 13:10:00,43.41,43.43,43.39,43.42,64626.0,39.4507,39.4688,39.4325,39.4598,64626.0
2024-03-27 13:15:00,43.43,43.46,43.42,43.46,60739.0,39.4688,39.4961,39.4598,39.4961,60739.0
2024-03-27 13:20:00,43.45,43.48,43.44,43.48,50159.0,39.487,39.5143,39.4779,39.5143,50159.0
2024-03-27 13:25:00,43.48,43.5,43.45,43.47,81822.0,39.5143,39.5325,39.487,39.5052,81822.0
2024-03-27 13:30:00,43.47,43.48,43.46,43.47,35987.0,39.5052,39.5143,39.4961,39.5052,35987.0
2024-03-27 13:35:00,43.48,43.48,43.45,43.46,36927.0,39.5143,39.5143,39.487,39.4961,36927.0
2024-03-27 13:40:00,43.46,43.47,43.42,43.44,78099.0,39.4961,39.5052,39.4598,39.4779,78099.0
2024-03-27 13:45:00,43.44,43.44,43.39,43.41,53655.0,39.4779,39.4779,39.4325,39.4507,53655.0
2024-03-27 13:50:00,43.41,43.42,43.4,43.41,26637.0,39.4507,39.4598,39.4416,39.4507,26637.0
2024-03-27 13:55:00,43.41,43.43,43.4,43.42,61586.0,39.4507,39.4688,39.4416,39.4598,61586.0
2024-03-27 14:00:00,43.43,43.43,43.39,43.41,40445.0,39.4688,39.4688,39.4325,39.4507,40445.0
2024-03-27 14:05:00,43.41,43.43,43.4,43.43,55137.0,39.4507,39.4688,39.4416,39.4688,55137.0
2024-03-27 14:10:00,43.43,43.43,43.4,43.41,57975.0,39.4688,39.4688,39.4416,39.4507,57975.0
2024-03-27 14:15:00,43.41,43.43,43.4,43.43,35789.0,39.4507,39.4688,39.4416,39.4688,35789.0
2024-03-27 14:20:00,43.43,43.43,43.39,43.41,50403.0,39.4688,39.4688,39.4325,39.4507,50403.0
2024-03-27 14:25:00,43.41,43.43,43.4,43.4,45810.0,39.4507,39.4688,39.4416,39.4416,45810.0
2024-03-27 14:30:00,43.41,43.42,43.41,43.41,17499.0,39.4507,39.4598,39.4507,39.4507,17499.0
2024-03-27 14:35:00,43.41,43.5,43.41,43.48,93165.0,39.4507,39.5325,39.4507,39.5143,93165.0
2024-03-27 14:40:00,43.48,43.5,43.46,43.48,65277.0,39.5143,39.5325,39.4961,39.5143,65277.0
2024-03-27 14:45:00,43.48,43.52,43.48,43.52,102003.0,39.5143,39.5506,39.5143,39.5506,102003.0
2024-03-27 14:50:00,43.52,43.57,43.51,43.55,109086.0,39.5506,39.5961,39.5416,39.5779,109086.0
2024-03-27 14:55:00,43.55,43.57,43.54,43.55,52207.0,39.5779,39.5961,39.5688,39.5779,52207.0
2024-03-27 15:00:00,43.55,43.58,43.54,43.57,71895.0,39.5779,39.6052,39.5688,39.5961,71895.0
2024-03-27 15:05:00,43.57,43.57,43.54,43.54,59849.0,39.5961,39.5961,39.5688,39.5688,59849.0
2024-03-27 15:10:00,43.54,43.58,43.53,43.56,57480.0,39.5688,39.6052,39.5597,39.587,57480.0
2024-03-27 15:15:00,43.56,43.57,43.53,43.55,79967.0,39.587,39.5961,39.5597,39.5779,79967.0
2024-03-27 15:20:00,43.55,43.57,43.51,43.56,102261.0,39.5779,39.5961,39.5416,39.587,102261.0
2024-03-27 15:25:00,43.56,43.59,43.55,43.59,70596.0,39.587,39.6143,39.5779,39.6143,70596.0
2024-03-27 15:30:00,43.59,43.6,43.57,43.58,104087.0,39.6143,39.6233,39.5961,39.6052,104087.0
2024-03-27 15:35:00,43.58,43.58,43.48,43.49,210004.0,39.6052,39.6052,39.5143,39.5234,210004.0
2024-03-27 15:40:00,43.5,43.56,43.49,43.54,120961.0,39.5325,39.587,39.5234,39.5688,120961.0
2024-03-27 15:45:00,43.54,43.55,43.5,43.52,151214.0,39.5688,39.5779,39.5325,39.5506,151214.0
2024-03-27 15:50:00,43.53,43.66,43.52,43.62,302874.0,39.5597,39.6779,39.5506,39.6415,302874.0
2024-03-27 15:55:00,43.62,43.67,43.58,43.67,712618.0,39.6415,39.687,39.6052,39.687,712618.0
2024-03-28 09:30:00,43.78,43.94,43.75,43.92,330450.0,39.7869,39.9323,39.7597,39.9142,330450.0
2024-03-28 09:35:00,43.91,43.95,43.82,43.85,90276.0,39.9051,39.9414,39.8233,39.8505,90276.0
2024-03-28 09:40:00,43.86,43.9,43.78,43.79,87558.0,39.8596,39.896,39.7869,39.796,87558.0
2024-03-28 09:45:00,43.78,43.82,43.7,43.73,105498.0,39.7869,39.8233,39.7142,39.7415,105498.0
2024-03-28 09:50:00,43.73,43.73,43.64,43.66,58784.0,39.7415,39.7415,39.6597,39.6779,58784.0
2024-03-28 09:55:00,43.65,43.67,43.62,43.65,119378.0,39.6688,39.687,39.6415,39.6688,119378.0
2024-03-28 10:00:00,43.65,43.7,43.64,43.68,78370.0,39.6688,39.7142,39.6597,39.696,78370.0
2024-03-28 10:05:00,43.68,43.81,43.67,43.8,77016.0,39.696,39.8142,39.687,39.8051,77016.0
2024-03-28 10:10:00,43.8,43.81,43.71,43.72,78247.0,39.8051,39.8142,39.7233,39.7324,78247.0
2024-03-28 10:15:00,43.72,43.74,43.67,43.68,65733.0,39.7324,39.7506,39.687,39.696,65733.0
2024-03-28 10:20:00,43.68,43.77,43.67,43.76,80278.0,39.696,39.7778,39.687,39.7688,80278.0
2024-03-28 10:25:00,43.75,43.78,43.74,43.75,40464.0,39.7597,39.7869,39.7506,39.7597,40464.0
2024-03-28 10:30:00,43.75,43.77,43.71,43.72,56920.0,39.7597,39.7778,39.7233,39.7324,56920.0
2024-03-28 10:35:00,43.72,43.78,43.71,43.75,78329.0,39.7324,39.7869,39.7233,39.7597,78329.0
2024-03-28 10:40:00,43.75,43.8,43.73,43.73,53759.0,39.7597,39.8051,39.7415,39.7415,53759.0
2024-03-28 10:45:00,43.74,43.78,43.71,43.73,46357.0,39.7506,39.7869,39.7233,39.7415,46357.0
2024-03-28 10:50:00,43.73,43.77,43.73,43.76,59058.0,39.7415,39.7778,39.7415,39.7688,59058.0
2024-03-28 10:55:00,43.77,43.78,43.73,43.73,75646.0,39.7778,39.7869,39.7415,39.7415,75646.0
2024-03-28 11:00:00,43.73,43.74,43.69,43.72,44142.0,39.7415,39.7506,39.7051,39.7324,44142.0
2024-03-28 11:05:00,43.72,43.72,43.68,43.71,46069.0,39.7324,39.7324,39.696,39.7233,46069.0
2024-03-28 11:10:00,43.7,43.71,43.65,43.68,51851.0,39.7142,39.7233,39.6688,39.696,51851.0
2024-03-28 11:15:00,43.68,43.72,43.67,43.71,74001.0,39.696,39.7324,39.687,39.7233,74001.0
2024-03-28 11:20:00,43.7,43.71,43.66,43.66,40845.0,39.7142,39.7233,39.6779,39.6779,40845.0
2024-03-28 11:25:00,43.67,43.69,43.65,43.68,65986.0,39.687,39.7051,39.6688,39.696,65986.0
2024-03-28 11:30:00,43.69,43.69,43.64,43.65,56758.0,39.7051,39.7051,39.6597,39.6688,56758.0
2024-03-28 11:35:00,43.64,43.74,43.63,43.73,67232.0,39.6597,39.7506,39.6506,39.7415,67232.0
2024-03-28 11:40:00,43.74,43.75,43.69,43.7,55315.0,39.7506,39.7597,39.7051,39.7142,55315.0
2024-03-28 11:45:00,43.7,43.75,43.68,43.74,97346.0,39.7142,39.7597,39.696,39.7506,97346.0
2024-03-28 11:50:00,43.73,43.75,43.7,43.7,46331.0,39.7415,39.7597,39.7142,39.7142,46331.0
2024-03-28 11:55:00,43.7,43.74,43.7,43.74,42786.0,39.7142,39.7506,39.7142,39.7506,42786.0
2024-03-28 12:00:00,43.74,43.77,43.72,43.77,52170.0,39.7506,39.7778,39.7324,39.7778,52170.0
2024-03-28 12:05:00,43.77,43.78,43.71,43.72,72683.0,39.7778,39.7869,39.7233,39.7324,72683.0
2024-03-28 12:10:00,43.72,43.76,43.72,43.73,49311.0,39.7324,39.7688,39.7324,39.7415,49311.0
2024-03-28 12:15:00,43.73,43.76,43.72,43.75,48721.0,39.7415,39.7688,39.7324,39.7597,48721.0
2024-03-28 12:20:00,43.75,43.76,43.73,43.75,109744.0,39.7597,39.7688,39.7415,39.7597,109744.0
2024-03-28 12:25:00,43.76,43.78,43.75,43.77,38154.0,39.7688,39.7869,39.7597,39.7778,38154.0
2024-03-28 12:30:00,43.77,43.78,43.7,43.72,73526.0,39.7778,39.7869,39.7142,39.7324,73526.0
2024-03-28 12:35:00,43.72,43.75,43.7,43.75,45593.0,39.7324,39.7597,39.7142,39.7597,45593.0
2024-03-28 12:40:00,43.75,43.78,43.73,43.75,52762.0,39.7597,39.7869,39.7415,39.7597,52762.0
2024-03-28 12:45:00,43.75,43.78,43.73,43.77,57273.0,39.7597,39.7869,39.7415,39.7778,57273.0
2024-03-28 12:50:00,43.77,43.77,43.75,43.77,36598.0,39.7778,39.7778,39.7597,39.7778,36598.0
2024-03-28 12:55:00,43.77,43.78,43.72,43.74,49522.0,39.7778,39.7869,39.7324,39.7506,49522.0
2024-03-28 13:00:00,43.73,43.77,43.72,43.75,54299.0,39.7415,39.7778,39.7324,39.7597,54299.0
2024-03-28 13:05:00,43.74,43.77,43.72,43.73,37749.0,39.7506,39.7778,39.7324,39.7415,37749.0
2024-03-28 13:10:00,43.73,43.76,43.73,43.76,50324.0,39.7415,39.7688,39.7415,39.7688,50324.0
2024-03-28 13:15:00,43.76,43.77,43.74,43.76,33352.0,39.7688,39.7778,39.7506,39.7688,33352.0
2024-03-28 13:20:00,43.76,43.77,43.73,43.73,47638.0,39.7688,39.7778,39.7415,39.7415,47638.0
2024-03-28 13:25:00,43.73,43.75,43.72,43.74,32970.0,39.7415,39.7597,39.7324,39.7506,32970.0
2024-03-28 13:30:00,43.74,43.75,43.7,43.73,60923.0,39.7506,39.7597,39.7142,39.7415,60923.0
2024-03-28 13:35:00,43.73,43.76,43.73,43.73,35845.0,39.7415,39.7688,39.7415,39.7415,35845.0
2024-03-28 13:40:00,43.73,43.75,43.72,43.74,50792.0,39.7415,39.7597,39.7324,39.7506,50792.0
2024-03-28 13:45:00,43.73,43.77,43.73,43.77,33769.0,39.7415,39.7778,39.7415,39.7778,33769.0
2024-03-28 13:50:00,43.77,43.78,43.73,43.74,53866.0,39.7778,39.7869,39.7415,39.7506,53866.0
2024-03-28 13:55:00,43.73,43.77,43.73,43.73,47494.0,39.7415,39.7778,39.7415,39.7415,47494.0
2024-03-28 14:00:00,43.73,43.76,43.73,43.75,64166.0,39.7415,39.7688,39.7415,39.7597,64166.0
2024-03-28 14:05:00,43.75,43.75,43.73,43.75,42823.0,39.7597,39.7597,39.7415,39.7597,42823.0
2024-03-28 14:10:00,43.75,43.75,43.73,43.73,50574.0,39.7597,39.7597,39.7415,39.7415,50574.0
2024-03-28 14:15:00,43.73,43.76,43.72,43.76,77333.0,39.7415,39.7688,39.7324,39.7688,77333.0
2024-03-28 14:20:00,43.76,43.76,43.73,43.74,50007.0,39.7688,39.7688,39.7415,39.7506,50007.0
2024-03-28 14:25:00,43.74,43.77,43.73,43.75,46238.0,39.7506,39.7778,39.7415,39.7597,46238.0
2024-03-28 14:30:00,43.75,43.76,43.73,43.73,46865.0,39.7597,39.7688,39.7415,39.7415,46865.0
2024-03-28 14:35:00,43.73,43.76,43.72,43.75,59083.0,39.7415,39.7688,39.7324,39.7597,59083.0
2024-03-28 14:40:00,43.74,43.75,43.72,43.75,62332.0,39.7506,39.7597,39.7324,39.7597,62332.0
2024-03-28 14:45:00,43.75,43.75,43.7,43.71,78374.0,39.7597,39.7597,39.7142,39.7233,78374.0
2024-03-28 14:50:00,43.7,43.71,43.63,43.64,116659.0,39.7142,39.7233,39.6506,39.6597,116659.0
2024-03-28 14:55:00,43.64,43.73,43.64,43.71,96353.0,39.6597,39.7415,39.6597,39.7233,96353.0
2024-03-28 15:00:00,43.72,43.73,43.67,43.67,63467.0,39.7324,39.7415,39.687,39.687,63467.0
2024-03-28 15:05:00,43.68,43.71,43.67,43.71,66041.0,39.696,39.7233,39.687,39.7233,66041.0
2024-03-28 15:10:00,43.71,43.72,43.68,43.71,77706.0,39.7233,39.7324,39.696,39.7233,77706.0
2024-03-28 15:15:00,43.72,43.72,43.67,43.68,109676.0,39.7324,39.7324,39.687,39.696,109676.0
2024-03-28 15:20:00,43.69,43.71,43.68,43.71,63307.0,39.7051,39.7233,39.696,39.7233,63307.0
2024-03-28 15:25:00,43.71,43.74,43.71,43.74,64480.0,39.7233,39.7506,39.7233,39.7506,64480.0
2024-03-28 15:30:00,43.74,43.75,43.68,43.68,143336.0,39.7506,39.7597,39.696,39.696,143336.0
2024-03-28 15:35:00,43.68,43.69,43.65,43.66,107830.0,39.696,39.7051,39.6688,39.6779,107830.0
2024-03-28 15:40:00,43.66,43.68,43.64,43.66,159106.0,39.6779,39.696,39.6597,39.6779,159106.0
2024-03-28 15:45:00,43.66,43.68,43.65,43.68,127834.0,39.6779,39.696,39.6688,39.696,127834.0
2024-03-28 15:50:00,43.67,43.67,43.62,43.66,237049.0,39.687,39.687,39.6415,39.6779,237049.0
2024-03-28 15:55:00,43.66,43.68,43.6,43.62,661081.0,39.6779,39.696,39.6233,39.6415,661081.0
2024-04-01 09:30:00,43.62,43.87,43.55,43.67,309627.0,39.6415,39.8687,39.5779,39.687,309627.0
2024-04-01 09:35:00,43.66,43.66,43.53,43.6,81554.0,39.6779,39.6779,39.5597,39.6233,81554.0
2024-04-01 09:40:00,43.6,43.64,43.55,43.56,79683.0,39.6233,39.6597,39.5779,39.587,79683.0
2024-04-01 09:45:00,43.57,43.57,43.42,43.43,108918.0,39.5961,39.5961,39.4598,39.4688,108918.0
2024-04-01 09:50:00,43.42,43.48,43.39,43.39,60873.0,39.4598,39.5143,39.4325,39.4325,60873.0
2024-04-01 09:55:00,43.39,43.49,43.38,43.48,74077.0,39.4325,39.5234,39.4234,39.5143,74077.0
2024-04-01 10:00:00,43.47,43.47,43.41,43.44,53202.0,39.5052,39.5052,39.4507,39.4779,53202.0
2024-04-01 10:05:00,43.45,43.51,43.44,43.5,54725.0,39.487,39.5416,39.4779,39.5325,54725.0
2024-04-01 10:10:00,43.5,43.51,43.48,43.49,54934.0,39.5325,39.5416,39.5143,39.5234,54934.0
2024-04-01 10:15:00,43.5,43.59,43.48,43.57,184179.0,39.5325,39.6143,39.5143,39.5961,184179.0
2024-04-01 10:20:00,43.56,43.57,43.47,43.48,54612.0,39.587,39.5961,39.5052,39.5143,54612.0
2024-04-01 10:25:00,43.48,43.51,43.43,43.51,77946.0,39.5143,39.5416,39.4688,39.5416,77946.0
2024-04-01 10:30:00,43.52,43.57,43.48,43.48,71087.0,39.5506,39.5961,39.5143,39.5143,71087.0
2024-04-01 10:35:00,43.48,43.49,43.41,43.43,105327.0,39.5143,39.5234,39.4507,39.4688,105327.0
2024-04-01 10:40:00,43.42,43.46,43.39,43.41,173741.0,39.4598,39.4961,39.4325,39.4507,173741.0
2024-04-01 10:45:00,43.4,43.46,43.36,43.44,2692698.0,39.4416,39.4961,39.4052,39.4779,2692698.0
2024-04-01 10:50:00,43.45,43.48,43.43,43.46,123416.0,39.487,39.5143,39.4688,39.4961,123416.0
2024-04-01 10:55:00,43.46,43.46,43.43,43.44,65295.0,39.4961,39.4961,39.4688,39.4779,65295.0
2024-04-01 11:00:00,43.43,43.46,43.41,43.41,69176.0,39.4688,39.4961,39.4507,39.4507,69176.0
2024-04-01 11:05:00,43.41,43.42,43.34,43.36,88400.0,39.4507,39.4598,39.3871,39.4052,88400.0
2024-04-01 11:10:00,43.36,43.37,43.33,43.34,63557.0,39.4052,39.4143,39.378,39.3871,63557.0
2024-04-01 11:15:00,43.33,43.38,43.33,43.38,75349.0,39.378,39.4234,39.378,39.4234,75349.0
2024-04-01 11:20:00,43.38,43.4,43.35,43.4,76209.0,39.4234,39.4416,39.3961,39.4416,76209.0
2024-04-01 11:25:00,43.41,43.44,43.39,43.43,63392.0,39.4507,39.4779,39.4325,39.4688,63392.0
2024-04-01 11:30:00,43.42,43.42,43.38,43.38,70842.0,39.4598,39.4598,39.4234,39.4234,70842.0
2024-04-01 11:35:00,43.39,43.39,43.37,43.38,49939.0,39.4325,39.4325,39.4143,39.4234,49939.0
2024-04-01 11:40:00,43.39,43.39,43.34,43.36,55513.0,39.4325,39.4325,39.3871,39.4052,55513.0
2024-04-01 11:45:00,43.35,43.36,43.33,43.34,54816.0,39.3961,39.4052,39.378,39.3871,54816.0
2024-04-01 11:50:00,43.34,43.36,43.29,43.3,72590.0,39.3871,39.4052,39.3416,39.3507,72590.0
2024-04-01 11:55:00,43.3,43.33,43.29,43.32,54298.0,39.3507,39.378,39.3416,39.3689,54298.0
2024-04-01 12:00:00,43.31,43.32,43.29,43.3,60866.0,39.3598,39.3689,39.3416,39.3507,60866.0
2024-04-01 12:05:00,43.3,43.31,43.27,43.28,54397.0,39.3507,39.3598,39.3234,39.3325,54397.0
2024-04-01 12:10:00,43.27,43.28,43.25,43.27,34460.0,39.3234,39.3325,39.3053,39.3234,34460.0
2024-04-01 12:15:00,43.27,43.28,43.26,43.26,35057.0,39.3234,39.3325,39.3144,39.3144,35057.0
2024-04-01 12:20:00,43.26,43.31,43.26,43.3,67498.0,39.3144,39.3598,39.3144,39.3507,67498.0
2024-04-01 12:25:00,43.3,43.31,43.29,43.3,79303.0,39.3507,39.3598,39.3416,39.3507,79303.0
2024-04-01 12:30:00,43.3,43.32,43.29,43.3,93384.0,39.3507,39.3689,39.3416,39.3507,93384.0
2024-04-01 12:35:00,43.31,43.36,43.3,43.34,71940.0,39.3598,39.4052,39.3507,39.3871,71940.0
2024-04-01 12:40:00,43.34,43.35,43.31,43.32,33794.0,39.3871,39.3961,39.3598,39.3689,33794.0
2024-04-01 12:45:00,43.32,43.36,43.31,43.36,97287.0,39.3689,39.4052,39.3598,39.4052,97287.0
2024-04-01 12:50:00,43.36,43.4,43.35,43.39,45750.0,39.4052,39.4416,39.3961,39.4325,45750.0
2024-04-01 12:55:00,43.38,43.39,43.35,43.37,35726.0,39.4234,39.4325,39.3961,39.4143,35726.0
2024-04-01 13:00:00,43.38,43.38,43.35,43.35,41814.0,39.4234,39.4234,39.3961,39.3961,41814.0
2024-04-01 13:05:00,43.36,43.38,43.34,43.36,44670.0,39.4052,39.4234,39.3871,39.4052,44670.0
2024-04-01 13:10:00,43.36,43.39,43.35,43.38,74673.0,39.4052,39.4325,39.3961,39.4234,74673.0
2024-04-01 13:15:00,43.37,43.38,43.34,43.36,21306.0,39.4143,39.4234,39.3871,39.4052,21306.0
2024-04-01 13:20:00,43.36,43.36,43.34,43.36,49719.0,39.4052,39.4052,39.3871,39.4052,49719.0
2024-04-01 13:25:00,43.36,43.37,43.35,43.37,44218.0,39.4052,39.4143,39.3961,39.4143,44218.0
2024-04-01 13:30:00,43.37,43.37,43.34,43.34,64535.0,39.4143,39.4143,39.3871,39.3871,64535.0
2024-04-01 13:35:00,43.34,43.37,43.34,43.37,44553.0,39.3871,39.4143,39.3871,39.4143,44553.0
2024-04-01 13:40:00,43.37,43.38,43.35,43.38,64432.0,39.4143,39.4234,39.3961,39.4234,64432.0
2024-04-01 13:45:00,43.38,43.38,43.33,43.33,103723.0,39.4234,39.4234,39.378,39.378,103723.0
2024-04-01 13:50:00,43.34,43.35,43.33,43.34,32824.0,39.3871,39.3961,39.378,39.3871,32824.0
2024-04-01 13:55:00,43.35,43.36,43.34,43.36,42405.0,39.3961,39.4052,39.3871,39.4052,42405.0
2024-04-01 14:00:00,43.36,43.37,43.34,43.34,55988.0,39.4052,39.4143,39.3871,39.3871,55988.0
2024-04-01 14:05:00,43.34,43.35,43.31,43.34,57169.0,39.3871,39.3961,39.3598,39.3871,57169.0
2024-04-01 14:10:00,43.34,43.34,43.31,43.34,56615.0,39.3871,39.3871,39.3598,39.3871,56615.0
2024-04-01 14:15:00,43.33,43.36,43.31,43.36,47563.0,39.378,39.4052,39.3598,39.4052,47563.0
2024-04-01 14:20:00,43.36,43.37,43.34,43.37,40851.0,39.4052,39.4143,39.3871,39.4143,40851.0
2024-04-01 14:25:00,43.36,43.38,43.36,43.38,49177.0,39.4052,39.4234,39.4052,39.4234,49177.0
2024-04-01 14:30:00,43.37,43.41,43.37,43.41,60124.0,39.4143,39.4507,39.4143,39.4507,60124.0
2024-04-01 14:35:00,43.41,43.41,43.39,43.41,114311.0,39.4507,39.4507,39.4325,39.4507,114311.0
2024-04-01 14:40:00,43.41,43.46,43.4,43.46,128000.0,39.4507,39.4961,39.4416,39.4961,128000.0
2024-04-01 14:45:00,43.46,43.46,43.41,43.43,63854.0,39.4961,39.4961,39.4507,39.4688,63854.0
2024-04-01 14:50:00,43.43,43.45,43.42,43.42,66771.0,39.4688,39.487,39.4598,39.4598,66771.0
2024-04-01 14:55:00,43.43,43.44,43.42,43.43,53778.0,39.4688,39.4779,39.4598,39.4688,53778.0
2024-04-01 15:00:00,43.42,43.43,43.35,43.36,91469.0,39.4598,39.4688,39.3961,39.4052,91469.0
2024-04-01 15:05:00,43.36,43.36,43.33,43.35,50872.0,39.4052,39.4052,39.378,39.3961,50872.0
2024-04-01 15:10:00,43.36,43.37,43.35,43.36,63479.0,39.4052,39.4143,39.3961,39.4052,63479.0
2024-04-01 15:15:00,43.36,43.36,43.3,43.3,104069.0,39.4052,39.4052,39.3507,39.3507,104069.0
2024-04-01 15:20:00,43.3,43.32,43.29,43.29,87074.0,39.3507,39.3689,39.3416,39.3416,87074.0
2024-04-01 15:25:00,43.3,43.32,43.29,43.31,115899.0,39.3507,39.3689,39.3416,39.3598,115899.0
2024-04-01 15:30:00,43.32,43.35,43.3,43.32,130436.0,39.3689,39.3961,39.3507,39.3689,130436.0
2024-04-01 15:35:00,43.32,43.32,43.3,43.3,99679.0,39.3689,39.3689,39.3507,39.3507,99679.0
2024-04-01 15:40:00,43.31,43.34,43.29,43.32,154672.0,39.3598,39.3871,39.3416,39.3689,154672.0
2024-04-01 15:45:00,43.32,43.32,43.27,43.27,108195.0,39.3689,39.3689,39.3234,39.3234,108195.0
2024-04-01 15:50:00,43.27,43.29,43.25,43.29,230023.0,39.3234,39.3416,39.3053,39.3416,230023.0
2024-04-01 15:55:00,43.29,43.29,43.18,43.2,769938.0,39.3416,39.3416,39.2417,39.2598,769938.0
2024-04-02 09:30:00,43.23,43.44,43.19,43.4,274625.0,39.2871,39.4779,39.2507,39.4416,274625.0
2024-04-02 09:35:00,43.39,43.39,43.28,43.38,151962.0,39.4325,39.4325,39.3325,39.4234,151962.0
2024-04-02 09:40:00,43.39,43.47,43.38,43.47,129849.0,39.4325,39.5052,39.4234,39.5052,129849.0
2024-04-02 09:45:00,43.47,43.49,43.38,43.4,79408.0,39.5052,39.5234,39.4234,39.4416,79408.0
2024-04-02 09:50:00,43.4,43.41,43.3,43.33,68340.0,39.4416,39.4507,39.3507,39.378,68340.0
2024-04-02 09:55:00,43.33,43.39,43.31,43.33,65822.0,39.378,39.4325,39.3598,39.378,65822.0
2024-04-02 10:00:00,43.33,43.35,43.25,43.26,62929.0,39.378,39.3961,39.3053,39.3144,62929.0
2024-04-02 10:05:00,43.26,43.27,43.17,43.19,66920.0,39.3144,39.3234,39.2326,39.2507,66920.0
2024-04-02 10:10:00,43.19,43.19,43.1,43.11,78096.0,39.2507,39.2507,39.1689,39.178,78096.0
2024-04-02 10:15:00,43.11,43.14,43.09,43.14,71983.0,39.178,39.2053,39.1599,39.2053,71983.0
2024-04-02 10:20:00,43.14,43.2,43.13,43.17,112559.0,39.2053,39.2598,39.1962,39.2326,112559.0
2024-04-02 10:25:00,43.17,43.2,43.12,43.15,64300.0,39.2326,39.2598,39.1871,39.2144,64300.0
2024-04-02 10:30:00,43.15,43.21,43.12,43.15,64276.0,39.2144,39.2689,39.1871,39.2144,64276.0
2024-04-02 10:35:00,43.15,43.15,43.1,43.11,55795.0,39.2144,39.2144,39.1689,39.178,55795.0
2024-04-02 10:40:00,43.11,43.12,43.07,43.09,94175.0,39.178,39.1871,39.1417,39.1599,94175.0
2024-04-02 10:45:00,43.09,43.1,43.01,43.03,74914.0,39.1599,39.1689,39.0872,39.1053,74914.0
2024-04-02 10:50:00,43.04,43.07,43.02,43.07,68122.0,39.1144,39.1417,39.0962,39.1417,68122.0
2024-04-02 10:55:00,43.07,43.11,43.05,43.1,73158.0,39.1417,39.178,39.1235,39.1689,73158.0
2024-04-02 11:00:00,43.09,43.11,43.07,43.09,78657.0,39.1599,39.178,39.1417,39.1599,78657.0
2024-04-02 11:05:00,43.08,43.09,43.03,43.05,65148.0,39.1508,39.1599,39.1053,39.1235,65148.0
2024-04-02 11:10:00,43.05,43.08,43.04,43.06,71796.0,39.1235,39.1508,39.1144,39.1326,71796.0
2024-04-02 11:15:00,43.05,43.08,43.04,43.05,53792.0,39.1235,39.1508,39.1144,39.1235,53792.0
2024-04-02 11:20:00,43.05,43.09,43.04,43.05,63919.0,39.1235,39.1599,39.1144,39.1235,63919.0
2024-04-02 11:25:00,43.05,43.12,43.04,43.12,54165.0,39.1235,39.1871,39.1144,39.1871,54165.0
2024-04-02 11:30:00,43.12,43.15,43.11,43.12,74686.0,39.1871,39.2144,39.178,39.1871,74686.0
2024-04-02 11:35:00,43.12,43.14,43.07,43.09,70497.0,39.1871,39.2053,39.1417,39.1599,70497.0
2024-04-02 11:40:00,43.09,43.15,43.08,43.14,67819.0,39.1599,39.2144,39.1508,39.2053,67819.0
2024-04-02 11:45:00,43.15,43.16,43.11,43.15,48585.0,39.2144,39.2235,39.178,39.2144,48585.0
2024-04-02 11:50:00,43.15,43.19,43.13,43.18,74119.0,39.2144,39.2507,39.1962,39.2417,74119.0
2024-04-02 11:55:00,43.18,43.2,43.15,43.15,46802.0,39.2417,39.2598,39.2144,39.2144,46802.0
2024-04-02 12:00:00,43.15,43.17,43.14,43.16,42433.0,39.2144,39.2326,39.2053,39.2235,42433.0
2024-04-02 12:05:00,43.16,43.16,43.04,43.07,80453.0,39.2235,39.2235,39.1144,39.1417,80453.0
2024-04-02 12:10:00,43.07,43.07,42.97,42.99,142076.0,39.1417,39.1417,39.0508,39.069,142076.0
2024-04-02 12:15:00,42.99,43.0,42.96,42.99,48415.0,39.069,39.0781,39.0417,39.069,48415.0
2024-04-02 12:20:00,42.98,42.99,42.97,42.98,32522.0,39.0599,39.069,39.0508,39.0599,32522.0
2024-04-02 12:25:00,42.98,43.01,42.97,43.01,46516.0,39.0599,39.0872,39.0508,39.0872,46516.0
2024-04-02 12:30:00,43.01,43.01,42.98,42.99,75627.0,39.0872,39.0872,39.0599,39.069,75627.0
2024-04-02 12:35:00,43.0,43.01,42.99,43.01,50322.0,39.0781,39.0872,39.069,39.0872,50322.0
2024-04-02 12:40:00,43.01,43.04,43.0,43.02,49623.0,39.0872,39.1144,39.0781,39.0962,49623.0
2024-04-02 12:45:00,43.02,43.03,43.01,43.01,37944.0,39.0962,39.1053,39.0872,39.0872,37944.0
2024-04-02 12:50:00,43.02,43.02,42.99,43.01,49435.0,39.0962,39.0962,39.069,39.0872,49435.0
2024-04-02 12:55:00,43.01,43.03,42.98,42.99,64654.0,39.0872,39.1053,39.0599,39.069,64654.0
2024-04-02 13:00:00,42.99,43.01,42.99,43.01,51205.0,39.069,39.0872,39.069,39.0872,51205.0
2024-04-02 13:05:00,43.01,43.01,42.98,43.0,52099.0,39.0872,39.0872,39.0599,39.0781,52099.0
2024-04-02 13:10:00,43.01,43.03,43.0,43.02,53085.0,39.0872,39.1053,39.0781,39.0962,53085.0
2024-04-02 13:15:00,43.02,43.02,43.0,43.01,66255.0,39.0962,39.0962,39.0781,39.0872,66255.0
2024-04-02 13:20:00,43.01,43.02,42.99,43.0,66550.0,39.0872,39.0962,39.069,39.0781,66550.0
2024-04-02 13:25:00,43.0,43.09,42.99,43.09,46232.0,39.0781,39.1599,39.069,39.1599,46232.0
2024-04-02 13:30:00,43.09,43.1,43.07,43.1,32012.0,39.1599,39.1689,39.1417,39.1689,32012.0
2024-04-02 13:35:00,43.09,43.1,43.03,43.03,36720.0,39.1599,39.1689,39.1053,39.1053,36720.0
2024-04-02 13:40:00,43.04,43.06,43.02,43.05,59314.0,39.1144,39.1326,39.0962,39.1235,59314.0
2024-04-02 13:45:00,43.05,43.13,43.05,43.12,111362.0,39.1235,39.1962,39.1235,39.1871,111362.0
2024-04-02 13:50:00,43.12,43.12,43.03,43.04,40996.0,39.1871,39.1871,39.1053,39.1144,40996.0
2024-04-02 13:55:00,43.03,43.05,43.02,43.04,69419.0,39.1053,39.1235,39.0962,39.1144,69419.0
2024-04-02 14:00:00,43.04,43.05,43.03,43.04,50948.0,39.1144,39.1235,39.1053,39.1144,50948.0
2024-04-02 14:05:00,43.04,43.1,43.03,43.09,49310.0,39.1144,39.1689,39.1053,39.1599,49310.0
2024-04-02 14:10:00,43.1,43.11,43.06,43.07,75013.0,39.1689,39.178,39.1326,39.1417,75013.0
2024-04-02 14:15:00,43.08,43.08,43.03,43.04,43267.0,39.1508,39.1508,39.1053,39.1144,43267.0
2024-04-02 14:20:00,43.04,43.04,43.01,43.02,77293.0,39.1144,39.1144,39.0872,39.0962,77293.0
2024-04-02 14:25:00,43.02,43.06,43.01,43.04,85700.0,39.0962,39.1326,39.0872,39.1144,85700.0
2024-04-02 14:30:00,43.04,43.06,43.03,43.05,48291.0,39.1144,39.1326,39.1053,39.1235,48291.0
2024-04-02 14:35:00,43.05,43.06,43.03,43.04,71433.0,39.1235,39.1326,39.1053,39.1144,71433.0
2024-04-02 14:40:00,43.04,43.07,43.03,43.06,75764.0,39.1144,39.1417,39.1053,39.1326,75764.0
2024-04-02 14:45:00,43.05,43.06,43.01,43.02,49619.0,39.1235,39.1326,39.0872,39.0962,49619.0
2024-04-02 14:50:00,43.02,43.04,43.01,43.02,75896.0,39.0962,39.1144,39.0872,39.0962,75896.0
2024-04-02 14:55:00,43.02,43.03,43.0,43.02,58262.0,39.0962,39.1053,39.0781,39.0962,58262.0
2024-04-02 15:00:00,43.02,43.03,43.0,43.01,76513.0,39.0962,39.1053,39.0781,39.0872,76513.0
2024-04-02 15:05:00,43.01,43.01,42.97,42.99,93820.0,39.0872,39.0872,39.0508,39.069,93820.0
2024-04-02 15:10:00,42.98,43.0,42.96,42.97,97891.0,39.0599,39.0781,39.0417,39.0508,97891.0
2024-04-02 15:15:00,42.96,42.97,42.95,42.97,96026.0,39.0417,39.0508,39.0326,39.0508,96026.0
2024-04-02 15:20:00,42.97,42.98,42.91,42.97,141167.0,39.0508,39.0599,38.9963,39.0508,141167.0
2024-04-02 15:25:00,42.97,42.98,42.96,42.97,103993.0,39.0508,39.0599,39.0417,39.0508,103993.0
2024-04-02 15:30:00,42.97,43.0,42.96,43.0,116130.0,39.0508,39.0781,39.0417,39.0781,116130.0
2024-04-02 15:35:00,43.0,43.0,42.94,42.96,122898.0,39.0781,39.0781,39.0235,39.0417,122898.0
2024-04-02 15:40:00,42.96,42.97,42.94,42.96,122231.0,39.0417,39.0508,39.0235,39.0417,122231.0
2024-04-02 15:45:00,42.96,42.96,42.89,42.91,223922.0,39.0417,39.0417,38.9781,38.9963,223922.0
2024-04-02 15:50:00,42.9,42.96,42.83,42.96,381548.0,38.9872,39.0417,38.9236,39.0417,381548.0
2024-04-02 15:55:00,42.95,42.96,42.89,42.92,1064202.0,39.0326,39.0417,38.9781,39.0054,1064202.0
2024-04-03 09:30:00,42.96,43.1,42.88,43.07,230538.0,39.0417,39.1689,38.969,39.1417,230538.0
2024-04-03 09:35:00,43.07,43.07,42.88,42.9,173867.0,39.1417,39.1417,38.969,38.9872,173867.0
2024-04-03 09:40:00,42.9,42.9,42.81,42.82,89464.0,38.9872,38.9872,38.9054,38.9145,89464.0
2024-04-03 09:45:00,42.81,42.85,42.78,42.8,86348.0,38.9054,38.9417,38.8781,38.8963,86348.0
2024-04-03 09:50:00,42.8,42.81,42.66,42.67,133266.0,38.8963,38.9054,38.7691,38.7782,133266.0
2024-04-03 09:55:00,42.68,42.73,42.65,42.7,99770.0,38.7873,38.8327,38.76,38.8054,99770.0
2024-04-03 10:00:00,42.7,42.78,42.68,42.7,113861.0,38.8054,38.8781,38.7873,38.8054,113861.0
2024-04-03 10:05:00,42.71,42.71,42.53,42.54,159762.0,38.8145,38.8145,38.6509,38.66,159762.0
2024-04-03 10:10:00,42.54,42.59,42.5,42.55,206905.0,38.66,38.7055,38.6237,38.6691,206905.0
2024-04-03 10:15:00,42.56,42.56,42.51,42.53,108307.0,38.6782,38.6782,38.6328,38.6509,108307.0
2024-04-03 10:20:00,42.54,42.54,42.39,42.4,208670.0,38.66,38.66,38.5237,38.5328,208670.0
2024-04-03 10:25:00,42.4,42.41,42.36,42.4,218383.0,38.5328,38.5419,38.4964,38.5328,218383.0
2024-04-03 10:30:00,42.39,42.42,42.25,42.26,155904.0,38.5237,38.551,38.3965,38.4056,155904.0
2024-04-03 10:35:00,42.26,42.29,42.23,42.26,200648.0,38.4056,38.4328,38.3783,38.4056,200648.0
2024-04-03 10:40:00,42.26,42.26,42.14,42.17,255610.0,38.4056,38.4056,38.2965,38.3238,255610.0
2024-04-03 10:45:00,42.17,42.22,42.16,42.21,197184.0,38.3238,38.3692,38.3147,38.3601,197184.0
2024-04-03 10:50:00,42.2,42.38,42.16,42.37,183554.0,38.351,38.5146,38.3147,38.5055,183554.0
2024-04-03 10:55:00,42.38,42.51,42.37,42.47,147208.0,38.5146,38.6328,38.5055,38.5964,147208.0
2024-04-03 11:00:00,42.46,42.56,42.44,42.54,77776.0,38.5873,38.6782,38.5691,38.66,77776.0
2024-04-03 11:05:00,42.53,42.55,42.49,42.5,119718.0,38.6509,38.6691,38.6146,38.6237,119718.0
2024-04-03 11:10:00,42.51,42.55,42.5,42.54,80094.0,38.6328,38.6691,38.6237,38.66,80094.0
2024-04-03 11:15:00,42.53,42.56,42.52,42.52,102080.0,38.6509,38.6782,38.6418,38.6418,102080.0
2024-04-03 11:20:00,42.52,42.6,42.52,42.56,112308.0,38.6418,38.7146,38.6418,38.6782,112308.0
2024-04-03 11:25:00,42.56,42.57,42.48,42.55,142712.0,38.6782,38.6873,38.6055,38.6691,142712.0
2024-04-03 11:30:00,42.56,42.6,42.51,42.56,111634.0,38.6782,38.7146,38.6328,38.6782,111634.0
2024-04-03 11:35:00,42.56,42.56,42.51,42.54,89353.0,38.6782,38.6782,38.6328,38.66,89353.0
2024-04-03 11:40:00,42.54,42.58,42.52,42.52,90672.0,38.66,38.6964,38.6418,38.6418,90672.0
2024-04-03 11:45:00,42.52,42.56,42.49,42.5,82704.0,38.6418,38.6782,38.6146,38.6237,82704.0
2024-04-03 11:50:00,42.5,42.53,42.48,42.51,76248.0,38.6237,38.6509,38.6055,38.6328,76248.0
2024-04-03 11:55:00,42.51,42.52,42.49,42.51,77073.0,38.6328,38.6418,38.6146,38.6328,77073.0
2024-04-03 12:00:00,42.52,42.53,42.49,42.51,67659.0,38.6418,38.6509,38.6146,38.6328,67659.0
2024-04-03 12:05:00,42.52,42.53,42.49,42.49,93082.0,38.6418,38.6509,38.6146,38.6146,93082.0
2024-04-03 12:10:00,42.5,42.51,42.44,42.45,55493.0,38.6237,38.6328,38.5691,38.5782,55493.0
2024-04-03 12:15:00,42.45,42.46,42.38,42.39,103568.0,38.5782,38.5873,38.5146,38.5237,103568.0
2024-04-03 12:20:00,42.39,42.4,42.37,42.38,97656.0,38.5237,38.5328,38.5055,38.5146,97656.0
2024-04-03 12:25:00,42.38,42.41,42.34,42.38,103185.0,38.5146,38.5419,38.4783,38.5146,103185.0
2024-04-03 12:30:00,42.37,42.37,42.29,42.34,98849.0,38.5055,38.5055,38.4328,38.4783,98849.0
2024-04-03 12:35:00,42.33,42.37,42.29,42.3,87615.0,38.4692,38.5055,38.4328,38.4419,87615.0
2024-04-03 12:40:00,42.31,42.35,42.3,42.34,74657.0,38.451,38.4874,38.4419,38.4783,74657.0
2024-04-03 12:45:00,42.34,42.37,42.33,42.35,55879.0,38.4783,38.5055,38.4692,38.4874,55879.0
2024-04-03 12:50:00,42.34,42.35,42.29,42.3,68954.0,38.4783,38.4874,38.4328,38.4419,68954.0
2024-04-03 12:55:00,42.29,42.33,42.29,42.33,67371.0,38.4328,38.4692,38.4328,38.4692,67371.0
2024-04-03 13:00:00,42.33,42.34,42.29,42.34,100032.0,38.4692,38.4783,38.4328,38.4783,100032.0
2024-04-03 13:05:00,42.34,42.36,42.31,42.36,86327.0,38.4783,38.4964,38.451,38.4964,86327.0
2024-04-03 13:10:00,42.36,42.44,42.35,42.44,65223.0,38.4964,38.5691,38.4874,38.5691,65223.0
2024-04-03 13:15:00,42.44,42.48,42.42,42.46,58755.0,38.5691,38.6055,38.551,38.5873,58755.0
2024-04-03 13:20:00,42.46,42.48,42.45,42.47,66255.0,38.5873,38.6055,38.5782,38.5964,66255.0
2024-04-03 13:25:00,42.47,42.51,42.45,42.5,58113.0,38.5964,38.6328,38.5782,38.6237,58113.0
2024-04-03 13:30:00,42.5,42.51,42.47,42.48,59825.0,38.6237,38.6328,38.5964,38.6055,59825.0
2024-04-03 13:35:00,42.48,42.51,42.46,42.48,59930.0,38.6055,38.6328,38.5873,38.6055,59930.0
2024-04-03 13:40:00,42.48,42.49,42.45,42.48,49030.0,38.6055,38.6146,38.5782,38.6055,49030.0
2024-04-03 13:45:00,42.48,42.48,42.4,42.42,89318.0,38.6055,38.6055,38.5328,38.551,89318.0
2024-04-03 13:50:00,42.42,42.44,42.38,42.39,69474.0,38.551,38.5691,38.5146,38.5237,69474.0
2024-04-03 13:55:00,42.39,42.4,42.38,42.39,70975.0,38.5237,38.5328,38.5146,38.5237,70975.0
2024-04-03 14:00:00,42.39,42.4,42.36,42.36,86083.0,38.5237,38.5328,38.4964,38.4964,86083.0
2024-04-03 14:05:00,42.36,42.36,42.28,42.28,77990.0,38.4964,38.4964,38.4237,38.4237,77990.0
2024-04-03 14:10:00,42.28,42.33,42.28,42.29,86869.0,38.4237,38.4692,38.4237,38.4328,86869.0
2024-04-03 14:15:00,42.29,42.31,42.25,42.25,80244.0,38.4328,38.451,38.3965,38.3965,80244.0
2024-04-03 14:20:00,42.25,42.27,42.23,42.27,119018.0,38.3965,38.4147,38.3783,38.4147,119018.0
2024-04-03 14:25:00,42.27,42.3,42.25,42.27,90355.0,38.4147,38.4419,38.3965,38.4147,90355.0
2024-04-03 14:30:00,42.27,42.29,42.24,42.29,108741.0,38.4147,38.4328,38.3874,38.4328,108741.0
2024-04-03 14:35:00,42.29,42.31,42.26,42.27,135842.0,38.4328,38.451,38.4056,38.4147,135842.0
2024-04-03 14:40:00,42.26,42.3,42.25,42.3,82344.0,38.4056,38.4419,38.3965,38.4419,82344.0
2024-04-03 14:45:00,42.3,42.31,42.29,42.3,78939.0,38.4419,38.451,38.4328,38.4419,78939.0
2024-04-03 14:50:00,42.29,42.3,42.24,42.25,110298.0,38.4328,38.4419,38.3874,38.3965,110298.0
2024-04-03 14:55:00,42.25,42.26,42.22,42.24,94347.0,38.3965,38.4056,38.3692,38.3874,94347.0
2024-04-03 15:00:00,42.25,42.25,42.19,42.22,129863.0,38.3965,38.3965,38.3419,38.3692,129863.0
2024-04-03 15:05:00,42.22,42.22,42.19,42.2,81216.0,38.3692,38.3692,38.3419,38.351,81216.0
2024-04-03 15:10:00,42.2,42.21,42.15,42.16,99120.0,38.351,38.3601,38.3056,38.3147,99120.0
2024-04-03 15:15:00,42.16,42.16,42.09,42.13,143559.0,38.3147,38.3147,38.2511,38.2874,143559.0
2024-04-03 15:20:00,42.13,42.17,42.1,42.16,141567.0,38.2874,38.3238,38.2602,38.3147,141567.0
2024-04-03 15:25:00,42.16,42.21,42.14,42.2,131723.0,38.3147,38.3601,38.2965,38.351,131723.0
2024-04-03 15:30:00,42.19,42.24,42.17,42.21,128747.0,38.3419,38.3874,38.3238,38.3601,128747.0
2024-04-03 15:35:00,42.21,42.25,42.2,42.23,146433.0,38.3601,38.3965,38.351,38.3783,146433.0
2024-04-03 15:40:00,42.23,42.23,42.17,42.2,142600.0,38.3783,38.3783,38.3238,38.351,142600.0
2024-04-03 15:45:00,42.2,42.29,42.18,42.29,291095.0,38.351,38.4328,38.3329,38.4328,291095.0
2024-04-03 15:50:00,42.29,42.3,42.2,42.21,359872.0,38.4328,38.4419,38.351,38.3601,359872.0
2024-04-03 15:55:00,42.21,42.21,42.12,42.13,1513613.0,38.3601,38.3601,38.2783,38.2874,1513613.0
2024-04-04 09:30:00,42.43,42.58,42.33,42.33,290914.0,38.5601,38.6964,38.4692,38.4692,290914.0
2024-04-04 09:35:00,42.34,42.39,42.21,42.33,105503.0,38.4783,38.5237,38.3601,38.4692,105503.0
2024-04-04 09:40:00,42.33,42.37,42.27,42.33,55844.0,38.4692,38.5055,38.4147,38.4692,55844.0
2024-04-04 09:45:00,42.33,42.34,42.27,42.33,106604.0,38.4692,38.4783,38.4147,38.4692,106604.0
2024-04-04 09:50:00,42.32,42.32,42.08,42.12,161201.0,38.4601,38.4601,38.242,38.2783,161201.0
2024-04-04 09:55:00,42.12,42.12,42.01,42.08,143051.0,38.2783,38.2783,38.1784,38.242,143051.0
2024-04-04 10:00:00,42.09,42.17,42.03,42.03,97316.0,38.2511,38.3238,38.1965,38.1965,97316.0
2024-04-04 10:05:00,42.04,42.07,41.99,42.02,167203.0,38.2056,38.2329,38.1602,38.1875,167203.0
2024-04-04 10:10:00,42.01,42.04,41.99,42.01,101885.0,38.1784,38.2056,38.1602,38.1784,101885.0
2024-04-04 10:15:00,42.02,42.07,41.98,42.07,125935.0,38.1875,38.2329,38.1511,38.2329,125935.0
2024-04-04 10:20:00,42.07,42.12,42.06,42.09,108492.0,38.2329,38.2783,38.2238,38.2511,108492.0
2024-04-04 10:25:00,42.08,42.09,42.03,42.08,71182.0,38.242,38.2511,38.1965,38.242,71182.0
2024-04-04 10:30:00,42.07,42.14,42.07,42.09,87736.0,38.2329,38.2965,38.2329,38.2511,87736.0
2024-04-04 10:35:00,42.09,42.1,42.01,42.02,101416.0,38.2511,38.2602,38.1784,38.1875,101416.0
2024-04-04 10:40:00,42.02,42.08,42.0,42.04,100590.0,38.1875,38.242,38.1693,38.2056,100590.0
2024-04-04 10:45:00,42.04,42.12,42.03,42.11,97112.0,38.2056,38.2783,38.1965,38.2692,97112.0
2024-04-04 10:50:00,42.12,42.12,41.99,42.0,143173.0,38.2783,38.2783,38.1602,38.1693,143173.0
2024-04-04 10:55:00,42.0,42.02,41.95,41.96,100983.0,38.1693,38.1875,38.1238,38.1329,100983.0
2024-04-04 11:00:00,41.96,41.98,41.92,41.96,92330.0,38.1329,38.1511,38.0966,38.1329,92330.0
2024-04-04 11:05:00,41.97,41.97,41.86,41.88,175583.0,38.142,38.142,38.042,38.0602,175583.0
2024-04-04 11:10:00,41.88,41.89,41.84,41.87,116288.0,38.0602,38.0693,38.0239,38.0511,116288.0
2024-04-04 11:15:00,41.87,41.93,41.87,41.93,99475.0,38.0511,38.1057,38.0511,38.1057,99475.0
2024-04-04 11:20:00,41.93,41.96,41.91,41.95,67435.0,38.1057,38.1329,38.0875,38.1238,67435.0
2024-04-04 11:25:00,41.95,41.96,41.87,41.88,150162.0,38.1238,38.1329,38.0511,38.0602,150162.0
2024-04-04 11:30:00,41.88,41.93,41.86,41.92,109966.0,38.0602,38.1057,38.042,38.0966,109966.0
2024-04-04 11:35:00,41.93,41.94,41.88,41.91,120154.0,38.1057,38.1147,38.0602,38.0875,120154.0
2024-04-04 11:40:00,41.91,41.95,41.88,41.9,96240.0,38.0875,38.1238,38.0602,38.0784,96240.0
2024-04-04 11:45:00,41.9,41.91,41.88,41.91,63035.0,38.0784,38.0875,38.0602,38.0875,63035.0
2024-04-04 11:50:00,41.91,41.93,41.88,41.89,100829.0,38.0875,38.1057,38.0602,38.0693,100829.0
2024-04-04 11:55:00,41.89,41.91,41.87,41.88,76758.0,38.0693,38.0875,38.0511,38.0602,76758.0
2024-04-04 12:00:00,41.88,41.91,41.86,41.87,121050.0,38.0602,38.0875,38.042,38.0511,121050.0
2024-04-04 12:05:00,41.87,41.93,41.87,41.93,70100.0,38.0511,38.1057,38.0511,38.1057,70100.0
2024-04-04 12:10:00,41.93,41.95,41.92,41.95,54051.0,38.1057,38.1238,38.0966,38.1238,54051.0
2024-04-04 12:15:00,41.95,41.96,41.94,41.96,59551.0,38.1238,38.1329,38.1147,38.1329,59551.0
2024-04-04 12:20:00,41.96,41.97,41.93,41.94,86745.0,38.1329,38.142,38.1057,38.1147,86745.0
2024-04-04 12:25:00,41.94,41.94,41.9,41.91,66303.0,38.1147,38.1147,38.0784,38.0875,66303.0
2024-04-04 12:30:00,41.91,41.94,41.9,41.91,79062.0,38.0875,38.1147,38.0784,38.0875,79062.0
2024-04-04 12:35:00,41.91,41.95,41.91,41.95,70565.0,38.0875,38.1238,38.0875,38.1238,70565.0
2024-04-04 12:40:00,41.95,41.95,41.92,41.94,42803.0,38.1238,38.1238,38.0966,38.1147,42803.0
2024-04-04 12:45:00,41.94,41.97,41.93,41.94,70151.0,38.1147,38.142,38.1057,38.1147,70151.0
2024-04-04 12:50:00,41.95,41.96,41.94,41.95,62023.0,38.1238,38.1329,38.1147,38.1238,62023.0
2024-04-04 12:55:00,41.94,41.95,41.9,41.95,63965.0,38.1147,38.1238,38.0784,38.1238,63965.0
2024-04-04 13:00:00,41.95,42.03,41.94,42.02,122665.0,38.1238,38.1965,38.1147,38.1875,122665.0
2024-04-04 13:05:00,42.02,42.08,42.02,42.04,103240.0,38.1875,38.242,38.1875,38.2056,103240.0
2024-04-04 13:10:00,42.04,42.06,42.03,42.04,54558.0,38.2056,38.2238,38.1965,38.2056,54558.0
2024-04-04 13:15:00,42.05,42.05,41.98,41.98,57224.0,38.2147,38.2147,38.1511,38.1511,57224.0
2024-04-04 13:20:00,41.99,41.99,41.93,41.95,52321.0,38.1602,38.1602,38.1057,38.1238,52321.0
2024-04-04 13:25:00,41.94,41.95,41.87,41.93,211816.0,38.1147,38.1238,38.0511,38.1057,211816.0
2024-04-04 13:30:00,41.92,41.94,41.85,41.9,94169.0,38.0966,38.1147,38.033,38.0784,94169.0
2024-04-04 13:35:00,41.9,41.91,41.87,41.9,47106.0,38.0784,38.0875,38.0511,38.0784,47106.0
2024-04-04 13:40:00,41.9,41.9,41.86,41.9,55415.0,38.0784,38.0784,38.042,38.0784,55415.0
2024-04-04 13:45:00,41.89,41.92,41.88,41.9,62825.0,38.0693,38.0966,38.0602,38.0784,62825.0
2024-04-04 13:50:00,41.9,41.91,41.87,41.89,38857.0,38.0784,38.0875,38.0511,38.0693,38857.0
2024-04-04 13:55:00,41.9,41.91,41.89,41.91,67365.0,38.0784,38.0875,38.0693,38.0875,67365.0
2024-04-04 14:00:00,41.9,41.9,41.85,41.87,61225.0,38.0784,38.0784,38.033,38.0511,61225.0
2024-04-04 14:05:00,41.86,41.87,41.77,41.77,98223.0,38.042,38.0511,37.9603,37.9603,98223.0
2024-04-04 14:10:00,41.77,41.79,41.74,41.76,113154.0,37.9603,37.9784,37.933,37.9512,113154.0
2024-04-04 14:15:00,41.76,41.77,41.72,41.75,79539.0,37.9512,37.9603,37.9148,37.9421,79539.0
2024-04-04 14:20:00,41.75,41.79,41.7,41.77,234580.0,37.9421,37.9784,37.8966,37.9603,234580.0
2024-04-04 14:25:00,41.77,41.79,41.72,41.73,109934.0,37.9603,37.9784,37.9148,37.9239,109934.0
2024-04-04 14:30:00,41.72,41.72,41.62,41.63,108509.0,37.9148,37.9148,37.8239,37.833,108509.0
2024-04-04 14:35:00,41.63,41.71,41.62,41.69,160959.0,37.833,37.9057,37.8239,37.8876,160959.0
2024-04-04 14:40:00,41.69,41.69,41.61,41.62,78153.0,37.8876,37.8876,37.8148,37.8239,78153.0
2024-04-04 14:45:00,41.62,41.68,41.62,41.65,84099.0,37.8239,37.8785,37.8239,37.8512,84099.0
2024-04-04 14:50:00,41.65,41.67,41.62,41.64,161403.0,37.8512,37.8694,37.8239,37.8421,161403.0
2024-04-04 14:55:00,41.64,41.65,41.59,41.61,114875.0,37.8421,37.8512,37.7967,37.8148,114875.0
2024-04-04 15:00:00,41.61,41.66,41.54,41.63,130278.0,37.8148,37.8603,37.7512,37.833,130278.0
2024-04-04 15:05:00,41.64,41.71,41.63,41.68,196747.0,37.8421,37.9057,37.833,37.8785,196747.0
2024-04-04 15:10:00,41.68,41.69,41.66,41.66,76524.0,37.8785,37.8876,37.8603,37.8603,76524.0
2024-04-04 15:15:00,41.66,41.68,41.6,41.61,94099.0,37.8603,37.8785,37.8058,37.8148,94099.0
2024-04-04 15:20:00,41.62,41.67,41.61,41.64,89636.0,37.8239,37.8694,37.8148,37.8421,89636.0
2024-04-04 15:25:00,41.65,41.67,41.63,41.64,118001.0,37.8512,37.8694,37.833,37.8421,118001.0
2024-04-04 15:30:00,41.64,41.66,41.6,41.64,136980.0,37.8421,37.8603,37.8058,37.8421,136980.0
2024-04-04 15:35:00,41.64,41.73,41.6,41.68,156390.0,37.8421,37.9239,37.8058,37.8785,156390.0
2024-04-04 15:40:00,41.69,41.7,41.62,41.64,119701.0,37.8876,37.8966,37.8239,37.8421,119701.0
2024-04-04 15:45:00,41.64,41.66,41.61,41.63,187579.0,37.8421,37.8603,37.8148,37.833,187579.0
2024-04-04 15:50:00,41.64,41.64,41.5,41.58,487351.0,37.8421,37.8421,37.7149,37.7876,487351.0
2024-04-04 15:55:00,41.58,41.59,41.49,41.52,848565.0,37.7876,37.7967,37.7058,37.7331,848565.0
2024-04-05 09:30:00,41.48,41.7,41.37,41.7,361737.0,37.6967,37.8966,37.5967,37.8966,361737.0
2024-04-05 09:35:00,41.69,41.77,41.59,41.65,94359.0,37.8876,37.9603,37.7967,37.8512,94359.0
2024-04-05 09:40:00,41.64,41.69,41.58,41.65,278880.0,37.8421,37.8876,37.7876,37.8512,278880.0
2024-04-05 09:45:00,41.65,41.76,41.55,41.76,157622.0,37.8512,37.9512,37.7603,37.9512,157622.0
2024-04-05 09:50:00,41.76,41.76,41.65,41.68,97796.0,37.9512,37.9512,37.8512,37.8785,97796.0
2024-04-05 09:55:00,41.68,41.7,41.61,41.61,87402.0,37.8785,37.8966,37.8148,37.8148,87402.0
2024-04-05 10:00:00,41.6,41.68,41.59,41.66,88603.0,37.8058,37.8785,37.7967,37.8603,88603.0
2024-04-05 10:05:00,41.65,41.68,41.63,41.67,83308.0,37.8512,37.8785,37.833,37.8694,83308.0
2024-04-05 10:10:00,41.67,41.75,41.63,41.63,259722.0,37.8694,37.9421,37.833,37.833,259722.0
2024-04-05 10:15:00,41.63,41.66,41.55,41.59,68917.0,37.833,37.8603,37.7603,37.7967,68917.0
2024-04-05 10:20:00,41.59,41.64,41.57,41.61,47294.0,37.7967,37.8421,37.7785,37.8148,47294.0
2024-04-05 10:25:00,41.61,41.62,41.56,41.61,48506.0,37.8148,37.8239,37.7694,37.8148,48506.0
2024-04-05 10:30:00,41.61,41.63,41.59,41.59,52876.0,37.8148,37.833,37.7967,37.7967,52876.0
2024-04-05 10:35:00,41.59,41.6,41.55,41.59,56558.0,37.7967,37.8058,37.7603,37.7967,56558.0
2024-04-05 10:40:00,41.59,41.65,41.57,41.64,63496.0,37.7967,37.8512,37.7785,37.8421,63496.0
2024-04-05 10:45:00,41.64,41.66,41.63,41.66,56468.0,37.8421,37.8603,37.833,37.8603,56468.0
2024-04-05 10:50:00,41.66,41.68,41.6,41.6,59586.0,37.8603,37.8785,37.8058,37.8058,59586.0
2024-04-05 10:55:00,41.61,41.61,41.52,41.52,109080.0,37.8148,37.8148,37.7331,37.7331,109080.0
2024-04-05 11:00:00,41.52,41.59,41.51,41.58,95319.0,37.7331,37.7967,37.724,37.7876,95319.0
2024-04-05 11:05:00,41.57,41.61,41.56,41.58,46156.0,37.7785,37.8148,37.7694,37.7876,46156.0
2024-04-05 11:10:00,41.57,41.58,41.52,41.52,47676.0,37.7785,37.7876,37.7331,37.7331,47676.0
2024-04-05 11:15:00,41.52,41.55,41.51,41.52,88562.0,37.7331,37.7603,37.724,37.7331,88562.0
2024-04-05 11:20:00,41.52,41.57,41.51,41.55,58698.0,37.7331,37.7785,37.724,37.7603,58698.0
2024-04-05 11:25:00,41.55,41.66,41.55,41.66,83160.0,37.7603,37.8603,37.7603,37.8603,83160.0
2024-04-05 11:30:00,41.66,41.69,41.63,41.64,58178.0,37.8603,37.8876,37.833,37.8421,58178.0
2024-04-05 11:35:00,41.63,41.63,41.55,41.57,50271.0,37.833,37.833,37.7603,37.7785,50271.0
2024-04-05 11:40:00,41.57,41.6,41.55,41.58,69161.0,37.7785,37.8058,37.7603,37.7876,69161.0
2024-04-05 11:45:00,41.58,41.61,41.53,41.53,86161.0,37.7876,37.8148,37.7421,37.7421,86161.0
2024-04-05 11:50:00,41.54,41.58,41.52,41.57,98650.0,37.7512,37.7876,37.7331,37.7785,98650.0
2024-04-05 11:55:00,41.57,41.6,41.55,41.57,57840.0,37.7785,37.8058,37.7603,37.7785,57840.0
2024-04-05 12:00:00,41.57,41.58,41.53,41.55,43900.0,37.7785,37.7876,37.7421,37.7603,43900.0
2024-04-05 12:05:00,41.55,41.59,41.54,41.59,35548.0,37.7603,37.7967,37.7512,37.7967,35548.0
2024-04-05 12:10:00,41.58,41.6,41.56,41.59,47982.0,37.7876,37.8058,37.7694,37.7967,47982.0
2024-04-05 12:15:00,41.59,41.6,41.58,41.58,39684.0,37.7967,37.8058,37.7876,37.7876,39684.0
2024-04-05 12:20:00,41.58,41.61,41.56,41.59,41336.0,37.7876,37.8148,37.7694,37.7967,41336.0
2024-04-05 12:25:00,41.59,41.6,41.57,41.57,36073.0,37.7967,37.8058,37.7785,37.7785,36073.0
2024-04-05 12:30:00,41.57,41.59,41.53,41.55,50369.0,37.7785,37.7967,37.7421,37.7603,50369.0
2024-04-05 12:35:00,41.55,41.58,41.55,41.57,26971.0,37.7603,37.7876,37.7603,37.7785,26971.0
2024-04-05 12:40:00,41.58,41.61,41.56,41.59,50426.0,37.7876,37.8148,37.7694,37.7967,50426.0
2024-04-05 12:45:00,41.59,41.62,41.59,41.61,55267.0,37.7967,37.8239,37.7967,37.8148,55267.0
2024-04-05 12:50:00,41.6,41.63,41.6,41.62,36625.0,37.8058,37.833,37.8058,37.8239,36625.0
2024-04-05 12:55:00,41.62,41.63,41.59,41.6,34170.0,37.8239,37.833,37.7967,37.8058,34170.0
2024-04-05 13:00:00,41.6,41.6,41.57,41.59,32826.0,37.8058,37.8058,37.7785,37.7967,32826.0
2024-04-05 13:05:00,41.58,41.59,41.54,41.54,64213.0,37.7876,37.7967,37.7512,37.7512,64213.0
2024-04-05 13:10:00,41.55,41.57,41.52,41.52,64447.0,37.7603,37.7785,37.7331,37.7331,64447.0
2024-04-05 13:15:00,41.53,41.54,41.51,41.51,38223.0,37.7421,37.7512,37.724,37.724,38223.0
2024-04-05 13:20:00,41.51,41.54,41.51,41.54,44980.0,37.724,37.7512,37.724,37.7512,44980.0
2024-04-05 13:25:00,41.54,41.55,41.52,41.54,41988.0,37.7512,37.7603,37.7331,37.7512,41988.0
2024-04-05 13:30:00,41.54,41.55,41.53,41.54,38186.0,37.7512,37.7603,37.7421,37.7512,38186.0
2024-04-05 13:35:00,41.53,41.54,41.47,41.47,139067.0,37.7421,37.7512,37.6876,37.6876,139067.0
2024-04-05 13:40:00,41.48,41.48,41.45,41.48,42756.0,37.6967,37.6967,37.6694,37.6967,42756.0
2024-04-05 13:45:00,41.48,41.49,41.46,41.47,76380.0,37.6967,37.7058,37.6785,37.6876,76380.0
2024-04-05 13:50:00,41.47,41.48,41.45,41.47,42131.0,37.6876,37.6967,37.6694,37.6876,42131.0
2024-04-05 13:55:00,41.46,41.48,41.43,41.47,60079.0,37.6785,37.6967,37.6513,37.6876,60079.0
2024-04-05 14:00:00,41.47,41.47,41.42,41.46,53715.0,37.6876,37.6876,37.6422,37.6785,53715.0
2024-04-05 14:05:00,41.46,41.52,41.45,41.51,70703.0,37.6785,37.7331,37.6694,37.724,70703.0
2024-04-05 14:10:00,41.51,41.54,41.5,41.52,43028.0,37.724,37.7512,37.7149,37.7331,43028.0
2024-04-05 14:15:00,41.52,41.54,41.52,41.52,43355.0,37.7331,37.7512,37.7331,37.7331,43355.0
2024-04-05 14:20:00,41.52,41.57,41.51,41.52,66178.0,37.7331,37.7785,37.724,37.7331,66178.0
2024-04-05 14:25:00,41.52,41.53,41.49,41.49,49363.0,37.7331,37.7421,37.7058,37.7058,49363.0
2024-04-05 14:30:00,41.5,41.5,41.48,41.48,49534.0,37.7149,37.7149,37.6967,37.6967,49534.0
2024-04-05 14:35:00,41.48,41.52,41.48,41.5,32631.0,37.6967,37.7331,37.6967,37.7149,32631.0
2024-04-05 14:40:00,41.51,41.52,41.48,41.52,47015.0,37.724,37.7331,37.6967,37.7331,47015.0
2024-04-05 14:45:00,41.51,41.52,41.47,41.48,36731.0,37.724,37.7331,37.6876,37.6967,36731.0
2024-04-05 14:50:00,41.48,41.5,41.47,41.47,54588.0,37.6967,37.7149,37.6876,37.6876,54588.0
2024-04-05 14:55:00,41.48,41.5,41.45,41.49,69135.0,37.6967,37.7149,37.6694,37.7058,69135.0
2024-04-05 15:00:00,41.5,41.53,41.49,41.52,69792.0,37.7149,37.7421,37.7058,37.7331,69792.0
2024-04-05 15:05:00,41.52,41.55,41.51,41.54,61734.0,37.7331,37.7603,37.724,37.7512,61734.0
2024-04-05 15:10:00,41.54,41.57,41.52,41.57,46840.0,37.7512,37.7785,37.7331,37.7785,46840.0
2024-04-05 15:15:00,41.57,41.57,41.55,41.57,69279.0,37.7785,37.7785,37.7603,37.7785,69279.0
2024-04-05 15:20:00,41.57,41.57,41.55,41.57,60022.0,37.7785,37.7785,37.7603,37.7785,60022.0
2024-04-05 15:25:00,41.57,41.57,41.55,41.55,96414.0,37.7785,37.7785,37.7603,37.7603,96414.0
2024-04-05 15:30:00,41.55,41.6,41.54,41.59,81122.0,37.7603,37.8058,37.7512,37.7967,81122.0
2024-04-05 15:35:00,41.59,41.6,41.56,41.58,80717.0,37.7967,37.8058,37.7694,37.7876,80717.0
2024-04-05 15:40:00,41.58,41.59,41.56,41.57,95144.0,37.7876,37.7967,37.7694,37.7785,95144.0
2024-04-05 15:45:00,41.56,41.6,41.56,41.59,163685.0,37.7694,37.8058,37.7694,37.7967,163685.0
2024-04-05 15:50:00,41.59,41.62,41.57,41.62,133025.0,37.7967,37.8239,37.7785,37.8239,133025.0
2024-04-05 15:55:00,41.62,41.67,41.58,41.65,607252.0,37.8239,37.8694,37.7876,37.8512,607252.0
2024-04-08 09:30:00,41.54,41.77,41.5,41.74,278262.0,37.7512,37.9603,37.7149,37.933,278262.0
2024-04-08 09:35:00,41.74,41.94,41.72,41.94,220024.0,37.933,38.1147,37.9148,38.1147,220024.0
2024-04-08 09:40:00,41.94,41.98,41.9,41.96,95911.0,38.1147,38.1511,38.0784,38.1329,95911.0
2024-04-08 09:45:00,41.96,42.03,41.95,41.96,89817.0,38.1329,38.1965,38.1238,38.1329,89817.0
2024-04-08 09:50:00,41.96,41.96,41.9,41.92,75836.0,38.1329,38.1329,38.0784,38.0966,75836.0
2024-04-08 09:55:00,41.91,41.96,41.86,41.89,59467.0,38.0875,38.1329,38.042,38.0693,59467.0
2024-04-08 10:00:00,41.89,41.95,41.86,41.92,64569.0,38.0693,38.1238,38.042,38.0966,64569.0
2024-04-08 10:05:00,41.93,41.95,41.91,41.93,44765.0,38.1057,38.1238,38.0875,38.1057,44765.0
2024-04-08 10:10:00,41.92,41.93,41.86,41.86,65832.0,38.0966,38.1057,38.042,38.042,65832.0
2024-04-08 10:15:00,41.86,41.9,41.83,41.85,104315.0,38.042,38.0784,38.0148,38.033,104315.0
2024-04-08 10:20:00,41.85,41.87,41.81,41.84,61216.0,38.033,38.0511,37.9966,38.0239,61216.0
2024-04-08 10:25:00,41.84,41.88,41.81,41.86,80886.0,38.0239,38.0602,37.9966,38.042,80886.0
2024-04-08 10:30:00,41.86,41.88,41.83,41.84,110999.0,38.042,38.0602,38.0148,38.0239,110999.0
2024-04-08 10:35:00,41.84,41.85,41.78,41.8,61356.0,38.0239,38.033,37.9693,37.9875,61356.0
2024-04-08 10:40:00,41.81,41.89,41.81,41.88,71966.0,37.9966,38.0693,37.9966,38.0602,71966.0
2024-04-08 10:45:00,41.88,41.9,41.86,41.87,79526.0,38.0602,38.0784,38.042,38.0511,79526.0
2024-04-08 10:50:00,41.88,41.88,41.81,41.85,112761.0,38.0602,38.0602,37.9966,38.033,112761.0
2024-04-08 10:55:00,41.84,41.87,41.84,41.86,54772.0,38.0239,38.0511,38.0239,38.042,54772.0
2024-04-08 11:00:00,41.86,41.88,41.84,41.87,52990.0,38.042,38.0602,38.0239,38.0511,52990.0
2024-04-08 11:05:00,41.87,41.89,41.84,41.88,59929.0,38.0511,38.0693,38.0239,38.0602,59929.0
2024-04-08 11:10:00,41.88,41.92,41.87,41.89,57189.0,38.0602,38.0966,38.0511,38.0693,57189.0
2024-04-08 11:15:00,41.9,41.9,41.86,41.88,61961.0,38.0784,38.0784,38.042,38.0602,61961.0
2024-04-08 11:20:00,41.89,41.93,41.88,41.93,68170.0,38.0693,38.1057,38.0602,38.1057,68170.0
2024-04-08 11:25:00,41.93,41.94,41.89,41.93,65101.0,38.1057,38.1147,38.0693,38.1057,65101.0
2024-04-08 11:30:00,41.92,41.93,41.9,41.91,50337.0,38.0966,38.1057,38.0784,38.0875,50337.0
2024-04-08 11:35:00,41.91,41.92,41.87,41.9,83033.0,38.0875,38.0966,38.0511,38.0784,83033.0
2024-04-08 11:40:00,41.9,41.93,41.89,41.93,48241.0,38.0784,38.1057,38.0693,38.1057,48241.0
2024-04-08 11:45:00,41.92,41.94,41.91,41.93,54241.0,38.0966,38.1147,38.0875,38.1057,54241.0
2024-04-08 11:50:00,41.93,41.95,41.92,41.94,42519.0,38.1057,38.1238,38.0966,38.1147,42519.0
2024-04-08 11:55:00,41.94,41.97,41.92,41.97,57088.0,38.1147,38.142,38.0966,38.142,57088.0
2024-04-08 12:00:00,41.97,42.0,41.96,41.98,52468.0,38.142,38.1693,38.1329,38.1511,52468.0
2024-04-08 12:05:00,41.98,41.99,41.95,41.96,48495.0,38.1511,38.1602,38.1238,38.1329,48495.0
2024-04-08 12:10:00,41.96,41.97,41.95,41.97,37674.0,38.1329,38.142,38.1238,38.142,37674.0
2024-04-08 12:15:00,41.97,41.98,41.94,41.98,41495.0,38.142,38.1511,38.1147,38.1511,41495.0
2024-04-08 12:20:00,41.98,42.02,41.98,42.02,59356.0,38.1511,38.1875,38.1511,38.1875,59356.0
2024-04-08 12:25:00,42.02,42.05,42.0,42.02,92569.0,38.1875,38.2147,38.1693,38.1875,92569.0
2024-04-08 12:30:00,42.02,42.03,41.99,42.01,42019.0,38.1875,38.1965,38.1602,38.1784,42019.0
2024-04-08 12:35:00,42.01,42.02,41.99,42.02,43955.0,38.1784,38.1875,38.1602,38.1875,43955.0
2024-04-08 12:40:00,42.02,42.04,42.01,42.02,35846.0,38.1875,38.2056,38.1784,38.1875,35846.0
2024-04-08 12:45:00,42.01,42.03,42.0,42.01,32005.0,38.1784,38.1965,38.1693,38.1784,32005.0
2024-04-08 12:50:00,42.01,42.02,41.99,42.0,60566.0,38.1784,38.1875,38.1602,38.1693,60566.0
2024-04-08 12:55:00,42.01,42.03,41.99,42.02,51329.0,38.1784,38.1965,38.1602,38.1875,51329.0
2024-04-08 13:00:00,42.02,42.04,42.02,42.04,22821.0,38.1875,38.2056,38.1875,38.2056,22821.0
2024-04-08 13:05:00,42.04,42.04,42.02,42.03,33082.0,38.2056,38.2056,38.1875,38.1965,33082.0
2024-04-08 13:10:00,42.02,42.04,42.02,42.04,18711.0,38.1875,38.2056,38.1875,38.2056,18711.0
2024-04-08 13:15:00,42.03,42.04,42.02,42.02,40253.0,38.1965,38.2056,38.1875,38.1875,40253.0
2024-04-08 13:20:00,42.02,42.09,42.02,42.09,98227.0,38.1875,38.2511,38.1875,38.2511,98227.0
2024-04-08 13:25:00,42.09,42.09,42.06,42.08,43335.0,38.2511,38.2511,38.2238,38.242,43335.0
2024-04-08 13:30:00,42.08,42.09,42.06,42.08,71305.0,38.242,38.2511,38.2238,38.242,71305.0
2024-04-08 13:35:00,42.08,42.08,42.05,42.08,70250.0,38.242,38.242,38.2147,38.242,70250.0
2024-04-08 13:40:00,42.08,42.09,42.05,42.07,68213.0,38.242,38.2511,38.2147,38.2329,68213.0
2024-04-08 13:45:00,42.06,42.08,42.06,42.07,77585.0,38.2238,38.242,38.2238,38.2329,77585.0
2024-04-08 13:50:00,42.07,42.09,42.06,42.06,59842.0,38.2329,38.2511,38.2238,38.2238,59842.0
2024-04-08 13:55:00,42.07,42.08,42.03,42.04,58453.0,38.2329,38.242,38.1965,38.2056,58453.0
2024-04-08 14:00:00,42.04,42.04,41.99,42.01,57539.0,38.2056,38.2056,38.1602,38.1784,57539.0
2024-04-08 14:05:00,42.0,42.04,42.0,42.03,31374.0,38.1693,38.2056,38.1693,38.1965,31374.0
2024-04-08 14:10:00,42.02,42.07,42.02,42.07,62644.0,38.1875,38.2329,38.1875,38.2329,62644.0
2024-04-08 14:15:00,42.07,42.09,42.06,42.08,42248.0,38.2329,38.2511,38.2238,38.242,42248.0
2024-04-08 14:20:00,42.07,42.08,42.01,42.02,47987.0,38.2329,38.242,38.1784,38.1875,47987.0
2024-04-08 14:25:00,42.03,42.05,42.02,42.04,40041.0,38.1965,38.2147,38.1875,38.2056,40041.0
2024-04-08 14:30:00,42.04,42.05,42.01,42.02,39818.0,38.2056,38.2147,38.1784,38.1875,39818.0
2024-04-08 14:35:00,42.02,42.04,42.01,42.02,34870.0,38.1875,38.2056,38.1784,38.1875,34870.0
2024-04-08 14:40:00,42.02,42.05,42.02,42.04,42849.0,38.1875,38.2147,38.1875,38.2056,42849.0
2024-04-08 14:45:00,42.04,42.04,42.01,42.03,44358.0,38.2056,38.2056,38.1784,38.1965,44358.0
2024-04-08 14:50:00,42.03,42.04,42.02,42.04,47961.0,38.1965,38.2056,38.1875,38.2056,47961.0
2024-04-08 14:55:00,42.03,42.05,42.02,42.02,41513.0,38.1965,38.2147,38.1875,38.1875,41513.0
2024-04-08 15:00:00,42.03,42.04,42.01,42.02,52828.0,38.1965,38.2056,38.1784,38.1875,52828.0
2024-04-08 15:05:00,42.02,42.03,42.0,42.03,40958.0,38.1875,38.1965,38.1693,38.1965,40958.0
2024-04-08 15:10:00,42.02,42.03,42.0,42.02,42688.0,38.1875,38.1965,38.1693,38.1875,42688.0
2024-04-08 15:15:00,42.02,42.05,42.01,42.03,56266.0,38.1875,38.2147,38.1784,38.1965,56266.0
2024-04-08 15:20:00,42.03,42.04,42.02,42.03,42220.0,38.1965,38.2056,38.1875,38.1965,42220.0
2024-04-08 15:25:00,42.03,42.05,42.02,42.05,48924.0,38.1965,38.2147,38.1875,38.2147,48924.0
2024-04-08 15:30:00,42.05,42.05,42.03,42.05,79744.0,38.2147,38.2147,38.1965,38.2147,79744.0
2024-04-08 15:35:00,42.05,42.05,41.98,41.98,117307.0,38.2147,38.2147,38.1511,38.1511,117307.0
2024-04-08 15:40:00,41.98,42.0,41.98,42.0,145746.0,38.1511,38.1693,38.1511,38.1693,145746.0
2024-04-08 15:45:00,42.0,42.02,41.99,42.0,196407.0,38.1693,38.1875,38.1602,38.1693,196407.0
2024-04-08 15:50:00,42.0,42.01,41.97,41.98,252633.0,38.1693,38.1784,38.142,38.1511,252633.0
2024-04-08 15:55:00,41.98,42.0,41.93,41.96,735998.0,38.1511,38.1693,38.1057,38.1329,735998.0
2024-04-09 09:30:00,42.0,42.25,41.93,42.25,211196.0,38.1693,38.3965,38.1057,38.3965,211196.0
2024-04-09 09:35:00,42.24,42.3,42.19,42.19,102942.0,38.3874,38.4419,38.3419,38.3419,102942.0
2024-04-09 09:40:00,42.19,42.19,42.11,42.16,94848.0,38.3419,38.3419,38.2692,38.3147,94848.0
2024-04-09 09:45:00,42.16,42.17,42.08,42.09,73539.0,38.3147,38.3238,38.242,38.2511,73539.0
2024-04-09 09:50:00,42.09,42.1,42.01,42.02,76774.0,38.2511,38.2602,38.1784,38.1875,76774.0
2024-04-09 09:55:00,42.02,42.08,41.99,42.08,78536.0,38.1875,38.242,38.1602,38.242,78536.0
2024-04-09 10:00:00,42.08,42.17,42.07,42.16,121708.0,38.242,38.3238,38.2329,38.3147,121708.0
2024-04-09 10:05:00,42.16,42.22,42.13,42.16,159699.0,38.3147,38.3692,38.2874,38.3147,159699.0
2024-04-09 10:10:00,42.16,42.18,42.13,42.16,52730.0,38.3147,38.3329,38.2874,38.3147,52730.0
2024-04-09 10:15:00,42.17,42.21,42.13,42.2,48430.0,38.3238,38.3601,38.2874,38.351,48430.0
2024-04-09 10:20:00,42.2,42.24,42.17,42.22,110851.0,38.351,38.3874,38.3238,38.3692,110851.0
2024-04-09 10:25:00,42.22,42.3,42.21,42.29,89446.0,38.3692,38.4419,38.3601,38.4328,89446.0
2024-04-09 10:30:00,42.28,42.3,42.25,42.29,96134.0,38.4237,38.4419,38.3965,38.4328,96134.0
2024-04-09 10:35:00,42.29,42.31,42.23,42.23,77569.0,38.4328,38.451,38.3783,38.3783,77569.0
2024-04-09 10:40:00,42.24,42.28,42.19,42.23,63585.0,38.3874,38.4237,38.3419,38.3783,63585.0
2024-04-09 10:45:00,42.23,42.24,42.17,42.19,100994.0,38.3783,38.3874,38.3238,38.3419,100994.0
2024-04-09 10:50:00,42.19,42.22,42.15,42.2,91526.0,38.3419,38.3692,38.3056,38.351,91526.0
2024-04-09 10:55:00,42.2,42.2,42.13,42.17,54086.0,38.351,38.351,38.2874,38.3238,54086.0
2024-04-09 11:00:00,42.16,42.18,42.11,42.14,62326.0,38.3147,38.3329,38.2692,38.2965,62326.0
2024-04-09 11:05:00,42.14,42.15,42.1,42.12,52350.0,38.2965,38.3056,38.2602,38.2783,52350.0
2024-04-09 11:10:00,42.12,42.13,42.08,42.09,60544.0,38.2783,38.2874,38.242,38.2511,60544.0
2024-04-09 11:15:00,42.09,42.12,42.07,42.09,45060.0,38.2511,38.2783,38.2329,38.2511,45060.0
2024-04-09 11:20:00,42.09,42.09,42.04,42.07,46902.0,38.2511,38.2511,38.2056,38.2329,46902.0
2024-04-09 11:25:00,42.07,42.08,42.0,42.01,80752.0,38.2329,38.242,38.1693,38.1784,80752.0
2024-04-09 11:30:00,42.01,42.02,41.97,42.0,61313.0,38.1784,38.1875,38.142,38.1693,61313.0
2024-04-09 11:35:00,42.0,42.02,41.95,41.97,40372.0,38.1693,38.1875,38.1238,38.142,40372.0
2024-04-09 11:40:00,41.98,41.99,41.94,41.97,54314.0,38.1511,38.1602,38.1147,38.142,54314.0
2024-04-09 11:45:00,41.97,41.97,41.94,41.95,35444.0,38.142,38.142,38.1147,38.1238,35444.0
2024-04-09 11:50:00,41.95,41.97,41.93,41.96,87836.0,38.1238,38.142,38.1057,38.1329,87836.0
2024-04-09 11:55:00,41.96,41.97,41.92,41.94,40300.0,38.1329,38.142,38.0966,38.1147,40300.0
2024-04-09 12:00:00,41.94,41.98,41.94,41.96,42047.0,38.1147,38.1511,38.1147,38.1329,42047.0
2024-04-09 12:05:00,41.96,41.98,41.94,41.97,37715.0,38.1329,38.1511,38.1147,38.142,37715.0
2024-04-09 12:10:00,41.97,42.0,41.96,42.0,26202.0,38.142,38.1693,38.1329,38.1693,26202.0
2024-04-09 12:15:00,41.99,42.03,41.99,42.01,47120.0,38.1602,38.1965,38.1602,38.1784,47120.0
2024-04-09 12:20:00,42.01,42.07,42.01,42.05,126961.0,38.1784,38.2329,38.1784,38.2147,126961.0
2024-04-09 12:25:00,42.05,42.06,42.04,42.05,116316.0,38.2147,38.2238,38.2056,38.2147,116316.0
2024-04-09 12:30:00,42.05,42.13,42.05,42.13,142503.0,38.2147,38.2874,38.2147,38.2874,142503.0
2024-04-09 12:35:00,42.13,42.16,42.05,42.09,246273.0,38.2874,38.3147,38.2147,38.2511,246273.0
2024-04-09 12:40:00,42.09,42.14,42.05,42.05,101055.0,38.2511,38.2965,38.2147,38.2147,101055.0
2024-04-09 12:45:00,42.05,42.07,42.04,42.05,30042.0,38.2147,38.2329,38.2056,38.2147,30042.0
2024-04-09 12:50:00,42.05,42.05,41.99,42.0,39076.0,38.2147,38.2147,38.1602,38.1693,39076.0
2024-04-09 12:55:00,42.01,42.03,42.01,42.01,30419.0,38.1784,38.1965,38.1784,38.1784,30419.0
2024-04-09 13:00:00,42.02,42.06,42.01,42.04,51175.0,38.1875,38.2238,38.1784,38.2056,51175.0
2024-04-09 13:05:00,42.04,42.04,42.02,42.02,39160.0,38.2056,38.2056,38.1875,38.1875,39160.0
2024-04-09 13:10:00,42.03,42.07,42.02,42.07,59510.0,38.1965,38.2329,38.1875,38.2329,59510.0
2024-04-09 13:15:00,42.07,42.1,42.05,42.08,37313.0,38.2329,38.2602,38.2147,38.242,37313.0
2024-04-09 13:20:00,42.09,42.1,42.07,42.08,50803.0,38.2511,38.2602,38.2329,38.242,50803.0
2024-04-09 13:25:00,42.07,42.09,42.07,42.07,35506.0,38.2329,38.2511,38.2329,38.2329,35506.0
2024-04-09 13:30:00,42.07,42.1,42.05,42.1,48162.0,38.2329,38.2602,38.2147,38.2602,48162.0
2024-04-09 13:35:00,42.1,42.12,42.08,42.12,37393.0,38.2602,38.2783,38.242,38.2783,37393.0
2024-04-09 13:40:00,42.12,42.13,42.09,42.11,62457.0,38.2783,38.2874,38.2511,38.2692,62457.0
2024-04-09 13:45:00,42.11,42.11,42.08,42.09,36159.0,38.2692,38.2692,38.242,38.2511,36159.0
2024-04-09 13:50:00,42.09,42.12,42.09,42.12,36276.0,38.2511,38.2783,38.2511,38.2783,36276.0
2024-04-09 13:55:00,42.12,42.13,42.1,42.11,31148.0,38.2783,38.2874,38.2602,38.2692,31148.0
2024-04-09 14:00:00,42.1,42.12,42.08,42.09,37052.0,38.2602,38.2783,38.242,38.2511,37052.0
2024-04-09 14:05:00,42.1,42.13,42.09,42.13,32894.0,38.2602,38.2874,38.2511,38.2874,32894.0
2024-04-09 14:10:00,42.12,42.15,42.11,42.14,38793.0,38.2783,38.3056,38.2692,38.2965,38793.0
2024-04-09 14:15:00,42.14,42.15,42.13,42.13,23674.0,38.2965,38.3056,38.2874,38.2874,23674.0
2024-04-09 14:20:00,42.13,42.14,42.09,42.09,50625.0,38.2874,38.2965,38.2511,38.2511,50625.0
2024-04-09 14:25:00,42.1,42.11,42.09,42.09,32873.0,38.2602,38.2692,38.2511,38.2511,32873.0
2024-04-09 14:30:00,42.09,42.1,42.06,42.08,44349.0,38.2511,38.2602,38.2238,38.242,44349.0
2024-04-09 14:35:00,42.07,42.09,42.04,42.05,38255.0,38.2329,38.2511,38.2056,38.2147,38255.0
2024-04-09 14:40:00,42.04,42.05,42.03,42.04,43362.0,38.2056,38.2147,38.1965,38.2056,43362.0
2024-04-09 14:45:00,42.04,42.06,42.03,42.05,38893.0,38.2056,38.2238,38.1965,38.2147,38893.0
2024-04-09 14:50:00,42.05,42.06,42.04,42.05,24776.0,38.2147,38.2238,38.2056,38.2147,24776.0
2024-04-09 14:55:00,42.05,42.06,42.03,42.04,51194.0,38.2147,38.2238,38.1965,38.2056,51194.0
2024-04-09 15:00:00,42.03,42.05,42.01,42.05,59101.0,38.1965,38.2147,38.1784,38.2147,59101.0
2024-04-09 15:05:00,42.05,42.07,42.04,42.06,67630.0,38.2147,38.2329,38.2056,38.2238,67630.0
2024-04-09 15:10:00,42.06,42.07,42.04,42.07,39678.0,38.2238,38.2329,38.2056,38.2329,39678.0
2024-04-09 15:15:00,42.06,42.1,42.06,42.08,94894.0,38.2238,38.2602,38.2238,38.242,94894.0
2024-04-09 15:20:00,42.08,42.1,42.05,42.09,80710.0,38.242,38.2602,38.2147,38.2511,80710.0
2024-04-09 15:25:00,42.09,42.14,42.08,42.14,58220.0,38.2511,38.2965,38.242,38.2965,58220.0
2024-04-09 15:30:00,42.14,42.14,42.08,42.09,56870.0,38.2965,38.2965,38.242,38.2511,56870.0
2024-04-09 15:35:00,42.09,42.1,42.06,42.07,55402.0,38.2511,38.2602,38.2238,38.2329,55402.0
2024-04-09 15:40:00,42.07,42.1,42.06,42.08,72186.0,38.2329,38.2602,38.2238,38.242,72186.0
2024-04-09 15:45:00,42.08,42.09,42.04,42.08,137124.0,38.242,38.2511,38.2056,38.242,137124.0
2024-04-09 15:50:00,42.09,42.1,42.03,42.07,179308.0,38.2511,38.2602,38.1965,38.2329,179308.0
2024-04-09 15:55:00,42.07,42.12,42.05,42.12,523381.0,38.2329,38.2783,38.2147,38.2783,523381.0
2024-04-10 09:30:00,41.67,42.03,41.61,41.95,421332.0,37.8694,38.1965,37.8148,38.1238,421332.0
2024-04-10 09:35:00,41.95,41.99,41.73,41.77,207895.0,38.1238,38.1602,37.9239,37.9603,207895.0
2024-04-10 09:40:00,41.76,41.89,41.74,41.87,107347.0,37.9512,38.0693,37.933,38.0511,107347.0
2024-04-10 09:45:00,41.87,41.93,41.73,41.8,85768.0,38.0511,38.1057,37.9239,37.9875,85768.0
2024-04-10 09:50:00,41.8,41.96,41.8,41.96,73642.0,37.9875,38.1329,37.9875,38.1329,73642.0
2024-04-10 09:55:00,41.95,41.98,41.89,41.98,76204.0,38.1238,38.1511,38.0693,38.1511,76204.0
2024-04-10 10:00:00,41.97,41.98,41.85,41.87,128932.0,38.142,38.1511,38.033,38.0511,128932.0
2024-04-10 10:05:00,41.87,41.9,41.81,41.84,81058.0,38.0511,38.0784,37.9966,38.0239,81058.0
2024-04-10 10:10:00,41.84,41.87,41.81,41.82,191289.0,38.0239,38.0511,37.9966,38.0057,191289.0
2024-04-10 10:15:00,41.82,41.9,41.79,41.87,109990.0,38.0057,38.0784,37.9784,38.0511,109990.0
2024-04-10 10:20:00,41.86,41.86,41.8,41.84,67365.0,38.042,38.042,37.9875,38.0239,67365.0
2024-04-10 10:25:00,41.84,41.87,41.76,41.78,66685.0,38.0239,38.0511,37.9512,37.9693,66685.0
2024-04-10 10:30:00,41.79,41.83,41.77,41.83,61196.0,37.9784,38.0148,37.9603,38.0148,61196.0
2024-04-10 10:35:00,41.83,41.86,41.81,41.84,42778.0,38.0148,38.042,37.9966,38.0239,42778.0
2024-04-10 10:40:00,41.84,41.85,41.79,41.8,31805.0,38.0239,38.033,37.9784,37.9875,31805.0
2024-04-10 10:45:00,41.81,41.84,41.73,41.73,175962.0,37.9966,38.0239,37.9239,37.9239,175962.0
2024-04-10 10:50:00,41.73,41.77,41.7,41.75,70378.0,37.9239,37.9603,37.8966,37.9421,70378.0
2024-04-10 10:55:00,41.75,41.75,41.69,41.7,55669.0,37.9421,37.9421,37.8876,37.8966,55669.0
2024-04-10 11:00:00,41.7,41.7,41.61,41.62,126709.0,37.8966,37.8966,37.8148,37.8239,126709.0
2024-04-10 11:05:00,41.62,41.7,41.61,41.69,47998.0,37.8239,37.8966,37.8148,37.8876,47998.0
2024-04-10 11:10:00,41.7,41.7,41.65,41.66,79242.0,37.8966,37.8966,37.8512,37.8603,79242.0
2024-04-10 11:15:00,41.66,41.67,41.63,41.64,33894.0,37.8603,37.8694,37.833,37.8421,33894.0
2024-04-10 11:20:00,41.65,41.7,41.64,41.7,48725.0,37.8512,37.8966,37.8421,37.8966,48725.0
2024-04-10 11:25:00,41.7,41.73,41.68,41.7,41794.0,37.8966,37.9239,37.8785,37.8966,41794.0
2024-04-10 11:30:00,41.7,41.71,41.64,41.66,54920.0,37.8966,37.9057,37.8421,37.8603,54920.0
2024-04-10 11:35:00,41.65,41.67,41.61,41.64,40101.0,37.8512,37.8694,37.8148,37.8421,40101.0
2024-04-10 11:40:00,41.65,41.65,41.57,41.62,75099.0,37.8512,37.8512,37.7785,37.8239,75099.0
2024-04-10 11:45:00,41.61,41.63,41.56,41.57,78855.0,37.8148,37.833,37.7694,37.7785,78855.0
2024-04-10 11:50:00,41.58,41.61,41.56,41.57,99535.0,37.7876,37.8148,37.7694,37.7785,99535.0
2024-04-10 11:55:00,41.57,41.6,41.55,41.57,42647.0,37.7785,37.8058,37.7603,37.7785,42647.0
2024-04-10 12:00:00,41.58,41.63,41.57,41.63,48105.0,37.7876,37.833,37.7785,37.833,48105.0
2024-04-10 12:05:00,41.62,41.65,41.61,41.64,32209.0,37.8239,37.8512,37.8148,37.8421,32209.0
2024-04-10 12:10:00,41.64,41.64,41.58,41.59,115488.0,37.8421,37.8421,37.7876,37.7967,115488.0
2024-04-10 12:15:00,41.59,41.62,41.57,41.57,90255.0,37.7967,37.8239,37.7785,37.7785,90255.0
2024-04-10 12:20:00,41.57,41.59,41.54,41.55,78635.0,37.7785,37.7967,37.7512,37.7603,78635.0
2024-04-10 12:25:00,41.55,41.63,41.55,41.61,85571.0,37.7603,37.833,37.7603,37.8148,85571.0
2024-04-10 12:30:00,41.61,41.62,41.58,41.59,67358.0,37.8148,37.8239,37.7876,37.7967,67358.0
2024-04-10 12:35:00,41.59,41.66,41.59,41.64,75598.0,37.7967,37.8603,37.7967,37.8421,75598.0
2024-04-10 12:40:00,41.65,41.66,41.62,41.66,64014.0,37.8512,37.8603,37.8239,37.8603,64014.0
2024-04-10 12:45:00,41.66,41.68,41.63,41.64,79436.0,37.8603,37.8785,37.833,37.8421,79436.0
2024-04-10 12:50:00,41.64,41.68,41.62,41.68,66181.0,37.8421,37.8785,37.8239,37.8785,66181.0
2024-04-10 12:55:00,41.67,41.7,41.65,41.69,58171.0,37.8694,37.8966,37.8512,37.8876,58171.0
2024-04-10 13:00:00,41.69,41.69,41.59,41.59,81825.0,37.8876,37.8876,37.7967,37.7967,81825.0
2024-04-10 13:05:00,41.59,41.6,41.54,41.55,64712.0,37.7967,37.8058,37.7512,37.7603,64712.0
2024-04-10 13:10:00,41.55,41.61,41.54,41.61,45693.0,37.7603,37.8148,37.7512,37.8148,45693.0
2024-04-10 13:15:00,41.6,41.66,41.58,41.65,36351.0,37.8058,37.8603,37.7876,37.8512,36351.0
2024-04-10 13:20:00,41.65,41.73,41.64,41.7,163037.0,37.8512,37.9239,37.8421,37.8966,163037.0
2024-04-10 13:25:00,41.69,41.7,41.64,41.64,78266.0,37.8876,37.8966,37.8421,37.8421,78266.0
2024-04-10 13:30:00,41.65,41.69,41.61,41.62,46295.0,37.8512,37.8876,37.8148,37.8239,46295.0
2024-04-10 13:35:00,41.63,41.63,41.59,41.63,65403.0,37.833,37.833,37.7967,37.833,65403.0
2024-04-10 13:40:00,41.64,41.66,41.59,41.59,93345.0,37.8421,37.8603,37.7967,37.7967,93345.0
2024-04-10 13:45:00,41.59,41.66,41.59,41.65,38990.0,37.7967,37.8603,37.7967,37.8512,38990.0
2024-04-10 13:50:00,41.66,41.66,41.61,41.65,149708.0,37.8603,37.8603,37.8148,37.8512,149708.0
2024-04-10 13:55:00,41.65,41.7,41.63,41.66,71563.0,37.8512,37.8966,37.833,37.8603,71563.0
2024-04-10 14:00:00,41.66,41.66,41.63,41.66,34334.0,37.8603,37.8603,37.833,37.8603,34334.0
2024-04-10 14:05:00,41.66,41.72,41.65,41.71,45627.0,37.8603,37.9148,37.8512,37.9057,45627.0
2024-04-10 14:10:00,41.7,41.74,41.7,41.73,47028.0,37.8966,37.933,37.8966,37.9239,47028.0
2024-04-10 14:15:00,41.73,41.77,41.72,41.74,48112.0,37.9239,37.9603,37.9148,37.933,48112.0
2024-04-10 14:20:00,41.74,41.76,41.72,41.73,54503.0,37.933,37.9512,37.9148,37.9239,54503.0
2024-04-10 14:25:00,41.73,41.75,41.7,41.7,68306.0,37.9239,37.9421,37.8966,37.8966,68306.0
2024-04-10 14:30:00,41.7,41.72,41.67,41.68,58422.0,37.8966,37.9148,37.8694,37.8785,58422.0
2024-04-10 14:35:00,41.69,41.69,41.65,41.69,50838.0,37.8876,37.8876,37.8512,37.8876,50838.0
2024-04-10 14:40:00,41.69,41.74,41.68,41.74,36989.0,37.8876,37.933,37.8785,37.933,36989.0
2024-04-10 14:45:00,41.74,41.77,41.73,41.75,48469.0,37.933,37.9603,37.9239,37.9421,48469.0
2024-04-10 14:50:00,41.75,41.76,41.7,41.73,69386.0,37.9421,37.9512,37.8966,37.9239,69386.0
2024-04-10 14:55:00,41.73,41.74,41.69,41.7,36581.0,37.9239,37.933,37.8876,37.8966,36581.0
2024-04-10 15:00:00,41.7,41.73,41.69,41.7,50163.0,37.8966,37.9239,37.8876,37.8966,50163.0
2024-04-10 15:05:00,41.71,41.75,41.69,41.73,34278.0,37.9057,37.9421,37.8876,37.9239,34278.0
2024-04-10 15:10:00,41.73,41.77,41.73,41.76,58069.0,37.9239,37.9603,37.9239,37.9512,58069.0
2024-04-10 15:15:00,41.77,41.79,41.71,41.73,102288.0,37.9603,37.9784,37.9057,37.9239,102288.0
2024-04-10 15:20:00,41.73,41.77,41.72,41.76,101530.0,37.9239,37.9603,37.9148,37.9512,101530.0
2024-04-10 15:25:00,41.77,41.78,41.73,41.78,71277.0,37.9603,37.9693,37.9239,37.9693,71277.0
2024-04-10 15:30:00,41.77,41.78,41.72,41.75,76449.0,37.9603,37.9693,37.9148,37.9421,76449.0
2024-04-10 15:35:00,41.75,41.75,41.7,41.71,81444.0,37.9421,37.9421,37.8966,37.9057,81444.0
2024-04-10 15:40:00,41.71,41.74,41.7,41.73,96277.0,37.9057,37.933,37.8966,37.9239,96277.0
2024-04-10 15:45:00,41.73,41.74,41.68,41.7,154115.0,37.9239,37.933,37.8785,37.8966,154115.0
2024-04-10 15:50:00,41.69,41.69,41.64,41.68,224358.0,37.8876,37.8876,37.8421,37.8785,224358.0
2024-04-10 15:55:00,41.69,41.72,41.64,41.67,521871.0,37.8876,37.9148,37.8421,37.8694,521871.0
2024-04-11 09:30:00,41.75,41.83,41.69,41.79,186885.0,37.9421,38.0148,37.8876,37.9784,186885.0
2024-04-11 09:35:00,41.79,41.79,41.7,41.72,78144.0,37.9784,37.9784,37.8966,37.9148,78144.0
2024-04-11 09:40:00,41.72,41.8,41.66,41.78,82448.0,37.9148,37.9875,37.8603,37.9693,82448.0
2024-04-11 09:45:00,41.79,41.79,41.67,41.69,89694.0,37.9784,37.9784,37.8694,37.8876,89694.0
2024-04-11 09:50:00,41.68,41.76,41.67,41.76,67171.0,37.8785,37.9512,37.8694,37.9512,67171.0
2024-04-11 09:55:00,41.75,41.83,41.75,41.82,96213.0,37.9421,38.0148,37.9421,38.0057,96213.0
2024-04-11 10:00:00,41.81,41.81,41.74,41.76,107245.0,37.9966,37.9966,37.933,37.9512,107245.0
2024-04-11 10:05:00,41.77,41.8,41.69,41.73,88198.0,37.9603,37.9875,37.8876,37.9239,88198.0
2024-04-11 10:10:00,41.73,41.75,41.69,41.72,54337.0,37.9239,37.9421,37.8876,37.9148,54337.0
2024-04-11 10:15:00,41.73,41.74,41.68,41.7,78307.0,37.9239,37.933,37.8785,37.8966,78307.0
2024-04-11 10:20:00,41.7,41.74,41.7,41.72,70647.0,37.8966,37.933,37.8966,37.9148,70647.0
2024-04-11 10:25:00,41.72,41.75,41.7,41.71,76751.0,37.9148,37.9421,37.8966,37.9057,76751.0
2024-04-11 10:30:00,41.71,41.73,41.66,41.68,133027.0,37.9057,37.9239,37.8603,37.8785,133027.0
2024-04-11 10:35:00,41.68,41.68,41.55,41.57,82417.0,37.8785,37.8785,37.7603,37.7785,82417.0
2024-04-11 10:40:00,41.56,41.64,41.55,41.61,116455.0,37.7694,37.8421,37.7603,37.8148,116455.0
2024-04-11 10:45:00,41.61,41.62,41.52,41.53,100894.0,37.8148,37.8239,37.7331,37.7421,100894.0
2024-04-11 10:50:00,41.52,41.54,41.51,41.52,84982.0,37.7331,37.7512,37.724,37.7331,84982.0
2024-04-11 10:55:00,41.52,41.55,41.47,41.48,132104.0,37.7331,37.7603,37.6876,37.6967,132104.0
2024-04-11 11:00:00,41.47,41.48,41.44,41.45,73054.0,37.6876,37.6967,37.6604,37.6694,73054.0
2024-04-11 11:05:00,41.44,41.48,41.37,41.38,107025.0,37.6604,37.6967,37.5967,37.6058,107025.0
2024-04-11 11:10:00,41.38,41.41,41.36,41.37,72716.0,37.6058,37.6331,37.5876,37.5967,72716.0
2024-04-11 11:15:00,41.37,41.41,41.37,41.39,79028.0,37.5967,37.6331,37.5967,37.6149,79028.0
2024-04-11 11:20:00,41.4,41.4,41.36,41.37,95074.0,37.624,37.624,37.5876,37.5967,95074.0
2024-04-11 11:25:00,41.37,41.37,41.31,41.34,178977.0,37.5967,37.5967,37.5422,37.5695,178977.0
2024-04-11 11:30:00,41.35,41.38,41.34,41.36,65558.0,37.5786,37.6058,37.5695,37.5876,65558.0
2024-04-11 11:35:00,41.36,41.4,41.35,41.38,66160.0,37.5876,37.624,37.5786,37.6058,66160.0
2024-04-11 11:40:00,41.39,41.41,41.35,41.37,52368.0,37.6149,37.6331,37.5786,37.5967,52368.0
2024-04-11 11:45:00,41.37,41.39,41.37,41.39,39245.0,37.5967,37.6149,37.5967,37.6149,39245.0
2024-04-11 11:50:00,41.39,41.43,41.38,41.43,69541.0,37.6149,37.6513,37.6058,37.6513,69541.0
2024-04-11 11:55:00,41.43,41.44,41.4,41.4,52581.0,37.6513,37.6604,37.624,37.624,52581.0
2024-04-11 12:00:00,41.41,41.43,41.39,41.39,35649.0,37.6331,37.6513,37.6149,37.6149,35649.0
2024-04-11 12:05:00,41.39,41.43,41.37,41.4,64577.0,37.6149,37.6513,37.5967,37.624,64577.0
2024-04-11 12:10:00,41.41,41.42,41.37,41.41,144258.0,37.6331,37.6422,37.5967,37.6331,144258.0
2024-04-11 12:15:00,41.4,41.42,41.38,41.4,48391.0,37.624,37.6422,37.6058,37.624,48391.0
2024-04-11 12:20:00,41.4,41.43,41.39,41.4,46932.0,37.624,37.6513,37.6149,37.624,46932.0
2024-04-11 12:25:00,41.41,41.43,41.4,41.4,66160.0,37.6331,37.6513,37.624,37.624,66160.0
2024-04-11 12:30:00,41.39,41.42,41.39,41.41,47720.0,37.6149,37.6422,37.6149,37.6331,47720.0
2024-04-11 12:35:00,41.41,41.43,41.4,41.41,41606.0,37.6331,37.6513,37.624,37.6331,41606.0
2024-04-11 12:40:00,41.41,41.5,41.41,41.48,87441.0,37.6331,37.7149,37.6331,37.6967,87441.0
2024-04-11 12:45:00,41.48,41.51,41.46,41.51,63673.0,37.6967,37.724,37.6785,37.724,63673.0
2024-04-11 12:50:00,41.51,41.52,41.47,41.48,84990.0,37.724,37.7331,37.6876,37.6967,84990.0
2024-04-11 12:55:00,41.48,41.48,41.45,41.46,66424.0,37.6967,37.6967,37.6694,37.6785,66424.0
2024-04-11 13:00:00,41.46,41.49,41.43,41.47,60800.0,37.6785,37.7058,37.6513,37.6876,60800.0
2024-04-11 13:05:00,41.46,41.49,41.44,41.45,63010.0,37.6785,37.7058,37.6604,37.6694,63010.0
2024-04-11 13:10:00,41.45,41.5,41.44,41.48,65330.0,37.6694,37.7149,37.6604,37.6967,65330.0
2024-04-11 13:15:00,41.48,41.52,41.47,41.52,49187.0,37.6967,37.7331,37.6876,37.7331,49187.0
2024-04-11 13:20:00,41.52,41.54,41.48,41.49,54466.0,37.7331,37.7512,37.6967,37.7058,54466.0
2024-04-11 13:25:00,41.5,41.51,41.48,41.48,36650.0,37.7149,37.724,37.6967,37.6967,36650.0
2024-04-11 13:30:00,41.48,41.57,41.48,41.55,43960.0,37.6967,37.7785,37.6967,37.7603,43960.0
2024-04-11 13:35:00,41.55,41.56,41.51,41.51,36546.0,37.7603,37.7694,37.724,37.724,36546.0
2024-04-11 13:40:00,41.51,41.54,41.5,41.53,43935.0,37.724,37.7512,37.7149,37.7421,43935.0
2024-04-11 13:45:00,41.54,41.57,41.52,41.56,40414.0,37.7512,37.7785,37.7331,37.7694,40414.0
2024-04-11 13:50:00,41.57,41.57,41.53,41.54,96857.0,37.7785,37.7785,37.7421,37.7512,96857.0
2024-04-11 13:55:00,41.54,41.58,41.53,41.57,34693.0,37.7512,37.7876,37.7421,37.7785,34693.0
2024-04-11 14:00:00,41.57,41.58,41.55,41.58,47973.0,37.7785,37.7876,37.7603,37.7876,47973.0
2024-04-11 14:05:00,41.58,41.66,41.57,41.65,79723.0,37.7876,37.8603,37.7785,37.8512,79723.0
2024-04-11 14:10:00,41.65,41.66,41.61,41.62,43629.0,37.8512,37.8603,37.8148,37.8239,43629.0
2024-04-11 14:15:00,41.62,41.63,41.59,41.59,46213.0,37.8239,37.833,37.7967,37.7967,46213.0
2024-04-11 14:20:00,41.59,41.6,41.58,41.59,42814.0,37.7967,37.8058,37.7876,37.7967,42814.0
2024-04-11 14:25:00,41.59,41.61,41.59,41.61,39551.0,37.7967,37.8148,37.7967,37.8148,39551.0
2024-04-11 14:30:00,41.61,41.63,41.58,41.61,55062.0,37.8148,37.833,37.7876,37.8148,55062.0
2024-04-11 14:35:00,41.61,41.62,41.58,41.59,56009.0,37.8148,37.8239,37.7876,37.7967,56009.0
2024-04-11 14:40:00,41.6,41.61,41.58,41.59,48562.0,37.8058,37.8148,37.7876,37.7967,48562.0
2024-04-11 14:45:00,41.59,41.6,41.57,41.59,58226.0,37.7967,37.8058,37.7785,37.7967,58226.0
2024-04-11 14:50:00,41.59,41.59,41.54,41.56,84441.0,37.7967,37.7967,37.7512,37.7694,84441.0
2024-04-11 14:55:00,41.56,41.57,41.54,41.54,62600.0,37.7694,37.7785,37.7512,37.7512,62600.0
2024-04-11 15:00:00,41.55,41.56,41.52,41.55,106125.0,37.7603,37.7694,37.7331,37.7603,106125.0
2024-04-11 15:05:00,41.55,41.56,41.53,41.55,66933.0,37.7603,37.7694,37.7421,37.7603,66933.0
2024-04-11 15:10:00,41.55,41.56,41.49,41.5,67413.0,37.7603,37.7694,37.7058,37.7149,67413.0
2024-04-11 15:15:00,41.5,41.51,41.46,41.51,117727.0,37.7149,37.724,37.6785,37.724,117727.0
2024-04-11 15:20:00,41.5,41.54,41.49,41.54,99721.0,37.7149,37.7512,37.7058,37.7512,99721.0
2024-04-11 15:25:00,41.53,41.55,41.51,41.52,56980.0,37.7421,37.7603,37.724,37.7331,56980.0
2024-04-11 15:30:00,41.52,41.53,41.48,41.52,93249.0,37.7331,37.7421,37.6967,37.7331,93249.0
2024-04-11 15:35:00,41.52,41.52,41.48,41.51,121416.0,37.7331,37.7331,37.6967,37.724,121416.0
2024-04-11 15:40:00,41.51,41.52,41.48,41.51,150321.0,37.724,37.7331,37.6967,37.724,150321.0
2024-04-11 15:45:00,41.5,41.52,41.45,41.46,149536.0,37.7149,37.7331,37.6694,37.6785,149536.0
2024-04-11 15:50:00,41.45,41.46,41.38,41.4,338602.0,37.6694,37.6785,37.6058,37.624,338602.0
2024-04-11 15:55:00,41.41,41.45,41.38,41.41,642533.0,37.6331,37.6694,37.6058,37.6331,642533.0
2024-04-12 09:30:00,41.33,41.44,41.31,41.42,197808.0,37.5604,37.6604,37.5422,37.6422,197808.0
2024-04-12 09:35:00,41.42,41.54,41.37,41.53,80527.0,37.6422,37.7512,37.5967,37.7421,80527.0
2024-04-12 09:40:00,41.53,41.55,41.46,41.49,57228.0,37.7421,37.7603,37.6785,37.7058,57228.0
2024-04-12 09:45:00,41.48,41.55,41.47,41.51,62561.0,37.6967,37.7603,37.6876,37.724,62561.0
2024-04-12 09:50:00,41.51,41.53,41.36,41.37,122705.0,37.724,37.7421,37.5876,37.5967,122705.0
2024-04-12 09:55:00,41.37,41.4,41.33,41.39,48612.0,37.5967,37.624,37.5604,37.6149,48612.0
2024-04-12 10:00:00,41.38,41.38,41.32,41.34,64742.0,37.6058,37.6058,37.5513,37.5695,64742.0
2024-04-12 10:05:00,41.34,41.4,41.33,41.36,78854.0,37.5695,37.624,37.5604,37.5876,78854.0
2024-04-12 10:10:00,41.35,41.4,41.33,41.36,44378.0,37.5786,37.624,37.5604,37.5876,44378.0
2024-04-12 10:15:00,41.35,41.35,41.27,41.27,98029.0,37.5786,37.5786,37.5059,37.5059,98029.0
2024-04-12 10:20:00,41.27,41.34,41.27,41.33,48820.0,37.5059,37.5695,37.5059,37.5604,48820.0
2024-04-12 10:25:00,41.34,41.34,41.27,41.27,41381.0,37.5695,37.5695,37.5059,37.5059,41381.0
2024-04-12 10:30:00,41.27,41.28,41.21,41.25,115657.0,37.5059,37.5149,37.4513,37.4877,115657.0
2024-04-12 10:35:00,41.24,41.28,41.22,41.28,82203.0,37.4786,37.5149,37.4604,37.5149,82203.0
2024-04-12 10:40:00,41.28,41.31,41.24,41.3,58153.0,37.5149,37.5422,37.4786,37.5331,58153.0
2024-04-12 10:45:00,41.31,41.32,41.27,41.32,49087.0,37.5422,37.5513,37.5059,37.5513,49087.0
2024-04-12 10:50:00,41.32,41.35,41.3,41.34,42626.0,37.5513,37.5786,37.5331,37.5695,42626.0
2024-04-12 10:55:00,41.34,41.39,41.34,41.38,42629.0,37.5695,37.6149,37.5695,37.6058,42629.0
2024-04-12 11:00:00,41.38,41.41,41.35,41.4,39859.0,37.6058,37.6331,37.5786,37.624,39859.0
2024-04-12 11:05:00,41.4,41.4,41.36,41.36,34833.0,37.624,37.624,37.5876,37.5876,34833.0
2024-04-12 11:10:00,41.37,41.42,41.36,41.39,32009.0,37.5967,37.6422,37.5876,37.6149,32009.0
2024-04-12 11:15:00,41.39,41.41,41.36,41.39,36750.0,37.6149,37.6331,37.5876,37.6149,36750.0
2024-04-12 11:20:00,41.39,41.41,41.37,41.39,33815.0,37.6149,37.6331,37.5967,37.6149,33815.0
2024-04-12 11:25:00,41.39,41.4,41.37,41.38,44846.0,37.6149,37.624,37.5967,37.6058,44846.0
2024-04-12 11:30:00,41.39,41.39,41.26,41.27,129997.0,37.6149,37.6149,37.4968,37.5059,129997.0
2024-04-12 11:35:00,41.27,41.28,41.22,41.27,42980.0,37.5059,37.5149,37.4604,37.5059,42980.0
2024-04-12 11:40:00,41.27,41.31,41.24,41.3,53457.0,37.5059,37.5422,37.4786,37.5331,53457.0
2024-04-12 11:45:00,41.3,41.32,41.26,41.31,37863.0,37.5331,37.5513,37.4968,37.5422,37863.0
2024-04-12 11:50:00,41.32,41.33,41.29,41.31,35086.0,37.5513,37.5604,37.524,37.5422,35086.0
2024-04-12 11:55:00,41.31,41.32,41.28,41.3,38049.0,37.5422,37.5513,37.5149,37.5331,38049.0
2024-04-12 12:00:00,41.29,41.32,41.28,41.31,34327.0,37.524,37.5513,37.5149,37.5422,34327.0
2024-04-12 12:05:00,41.3,41.31,41.29,41.3,26986.0,37.5331,37.5422,37.524,37.5331,26986.0
2024-04-12 12:10:00,41.31,41.33,41.28,41.29,33430.0,37.5422,37.5604,37.5149,37.524,33430.0
2024-04-12 12:15:00,41.29,41.29,41.24,41.25,38497.0,37.524,37.524,37.4786,37.4877,38497.0
2024-04-12 12:20:00,41.25,41.29,41.24,41.28,22956.0,37.4877,37.524,37.4786,37.5149,22956.0
2024-04-12 12:25:00,41.28,41.29,41.25,41.27,45641.0,37.5149,37.524,37.4877,37.5059,45641.0
2024-04-12 12:30:00,41.26,41.29,41.22,41.25,47404.0,37.4968,37.524,37.4604,37.4877,47404.0
2024-04-12 12:35:00,41.26,41.26,41.22,41.24,26131.0,37.4968,37.4968,37.4604,37.4786,26131.0
2024-04-12 12:40:00,41.24,41.27,41.23,41.25,27660.0,37.4786,37.5059,37.4695,37.4877,27660.0
2024-04-12 12:45:00,41.25,41.26,41.22,41.23,56186.0,37.4877,37.4968,37.4604,37.4695,56186.0
2024-04-12 12:50:00,41.23,41.23,41.15,41.18,71543.0,37.4695,37.4695,37.3968,37.4241,71543.0
2024-04-12 12:55:00,41.18,41.2,41.14,41.14,30555.0,37.4241,37.4422,37.3877,37.3877,30555.0
2024-04-12 13:00:00,41.14,41.15,41.1,41.11,75219.0,37.3877,37.3968,37.3514,37.3605,75219.0
2024-04-12 13:05:00,41.12,41.13,41.07,41.08,43855.0,37.3695,37.3786,37.3241,37.3332,43855.0
2024-04-12 13:10:00,41.09,41.1,41.07,41.09,24738.0,37.3423,37.3514,37.3241,37.3423,24738.0
2024-04-12 13:15:00,41.09,41.12,41.08,41.09,34532.0,37.3423,37.3695,37.3332,37.3423,34532.0
2024-04-12 13:20:00,41.08,41.09,41.06,41.08,40042.0,37.3332,37.3423,37.315,37.3332,40042.0
2024-04-12 13:25:00,41.09,41.12,41.07,41.08,38180.0,37.3423,37.3695,37.3241,37.3332,38180.0
2024-04-12 13:30:00,41.08,41.08,41.06,41.08,37858.0,37.3332,37.3332,37.315,37.3332,37858.0
2024-04-12 13:35:00,41.08,41.09,41.05,41.09,31459.0,37.3332,37.3423,37.3059,37.3423,31459.0
2024-04-12 13:40:00,41.09,41.13,41.08,41.13,58511.0,37.3423,37.3786,37.3332,37.3786,58511.0
2024-04-12 13:45:00,41.13,41.15,41.1,41.15,67937.0,37.3786,37.3968,37.3514,37.3968,67937.0
2024-04-12 13:50:00,41.15,41.16,41.12,41.12,64524.0,37.3968,37.4059,37.3695,37.3695,64524.0
2024-04-12 13:55:00,41.12,41.15,41.11,41.14,48047.0,37.3695,37.3968,37.3605,37.3877,48047.0
2024-04-12 14:00:00,41.14,41.14,41.09,41.14,50106.0,37.3877,37.3877,37.3423,37.3877,50106.0
2024-04-12 14:05:00,41.14,41.25,41.13,41.23,45332.0,37.3877,37.4877,37.3786,37.4695,45332.0
2024-04-12 14:10:00,41.23,41.25,41.19,41.2,36709.0,37.4695,37.4877,37.4332,37.4422,36709.0
2024-04-12 14:15:00,41.2,41.24,41.19,41.21,41184.0,37.4422,37.4786,37.4332,37.4513,41184.0
2024-04-12 14:20:00,41.22,41.25,41.21,41.23,40246.0,37.4604,37.4877,37.4513,37.4695,40246.0
2024-04-12 14:25:00,41.23,41.26,41.22,41.26,35249.0,37.4695,37.4968,37.4604,37.4968,35249.0
2024-04-12 14:30:00,41.26,41.27,41.05,41.16,2262284.0,37.4968,37.5059,37.3059,37.4059,2262284.0
2024-04-12 14:35:00,41.16,41.22,41.11,41.22,189324.0,37.4059,37.4604,37.3605,37.4604,189324.0
2024-04-12 14:40:00,41.22,41.22,41.1,41.1,100763.0,37.4604,37.4604,37.3514,37.3514,100763.0
2024-04-12 14:45:00,41.1,41.21,41.1,41.19,88223.0,37.3514,37.4513,37.3514,37.4332,88223.0
2024-04-12 14:50:00,41.19,41.27,41.19,41.22,63679.0,37.4332,37.5059,37.4332,37.4604,63679.0
2024-04-12 14:55:00,41.23,41.24,41.16,41.17,63844.0,37.4695,37.4786,37.4059,37.415,63844.0
2024-04-12 15:00:00,41.16,41.19,41.15,41.16,40797.0,37.4059,37.4332,37.3968,37.4059,40797.0
2024-04-12 15:05:00,41.16,41.18,41.13,41.16,68884.0,37.4059,37.4241,37.3786,37.4059,68884.0
2024-04-12 15:10:00,41.16,41.16,41.12,41.14,53231.0,37.4059,37.4059,37.3695,37.3877,53231.0
2024-04-12 15:15:00,41.14,41.16,41.08,41.16,128958.0,37.3877,37.4059,37.3332,37.4059,128958.0
2024-04-12 15:20:00,41.15,41.19,41.14,41.17,54270.0,37.3968,37.4332,37.3877,37.415,54270.0
2024-04-12 15:25:00,41.16,41.18,41.14,41.18,72517.0,37.4059,37.4241,37.3877,37.4241,72517.0
2024-04-12 15:30:00,41.18,41.2,41.15,41.16,90518.0,37.4241,37.4422,37.3968,37.4059,90518.0
2024-04-12 15:35:00,41.16,41.17,41.14,41.14,124178.0,37.4059,37.415,37.3877,37.3877,124178.0
2024-04-12 15:40:00,41.14,41.21,41.13,41.19,124009.0,37.3877,37.4513,37.3786,37.4332,124009.0
2024-04-12 15:45:00,41.19,41.21,41.1,41.17,156052.0,37.4332,37.4513,37.3514,37.415,156052.0
2024-04-12 15:50:00,41.16,41.17,41.06,41.09,167820.0,37.4059,37.415,37.315,37.3423,167820.0
2024-04-12 15:55:00,41.09,41.11,41.02,41.03,529383.0,37.3423,37.3605,37.2787,37.2877,529383.0
2024-04-15 09:30:00,41.3,41.46,41.25,41.44,216143.0,37.5331,37.6785,37.4877,37.6604,216143.0
2024-04-15 09:35:00,41.46,41.46,41.3,41.3,66003.0,37.6785,37.6785,37.5331,37.5331,66003.0
2024-04-15 09:40:00,41.31,41.37,41.27,41.34,56555.0,37.5422,37.5967,37.5059,37.5695,56555.0
2024-04-15 09:45:00,41.34,41.37,41.3,41.3,49866.0,37.5695,37.5967,37.5331,37.5331,49866.0
2024-04-15 09:50:00,41.3,41.32,41.22,41.23,50651.0,37.5331,37.5513,37.4604,37.4695,50651.0
2024-04-15 09:55:00,41.22,41.25,41.2,41.22,77511.0,37.4604,37.4877,37.4422,37.4604,77511.0
2024-04-15 10:00:00,41.22,41.23,41.15,41.17,88413.0,37.4604,37.4695,37.3968,37.415,88413.0
2024-04-15 10:05:00,41.16,41.19,41.14,41.16,82763.0,37.4059,37.4332,37.3877,37.4059,82763.0
2024-04-15 10:10:00,41.16,41.17,41.11,41.14,55386.0,37.4059,37.415,37.3605,37.3877,55386.0
2024-04-15 10:15:00,41.15,41.18,41.14,41.14,58936.0,37.3968,37.4241,37.3877,37.3877,58936.0
2024-04-15 10:20:00,41.15,41.16,41.11,41.16,46968.0,37.3968,37.4059,37.3605,37.4059,46968.0
2024-04-15 10:25:00,41.15,41.15,41.1,41.12,62869.0,37.3968,37.3968,37.3514,37.3695,62869.0
2024-04-15 10:30:00,41.11,41.16,41.1,41.11,62156.0,37.3605,37.4059,37.3514,37.3605,62156.0
2024-04-15 10:35:00,41.11,41.13,41.09,41.13,44304.0,37.3605,37.3786,37.3423,37.3786,44304.0
2024-04-15 10:40:00,41.13,41.2,41.13,41.19,47011.0,37.3786,37.4422,37.3786,37.4332,47011.0
2024-04-15 10:45:00,41.18,41.21,41.16,41.2,52645.0,37.4241,37.4513,37.4059,37.4422,52645.0
2024-04-15 10:50:00,41.2,41.23,41.19,41.21,52618.0,37.4422,37.4695,37.4332,37.4513,52618.0
2024-04-15 10:55:00,41.21,41.22,41.16,41.17,60280.0,37.4513,37.4604,37.4059,37.415,60280.0
2024-04-15 11:00:00,41.17,41.18,41.13,41.15,48438.0,37.415,37.4241,37.3786,37.3968,48438.0
2024-04-15 11:05:00,41.15,41.16,41.11,41.12,54725.0,37.3968,37.4059,37.3605,37.3695,54725.0
2024-04-15 11:10:00,41.12,41.14,41.1,41.12,63682.0,37.3695,37.3877,37.3514,37.3695,63682.0
2024-04-15 11:15:00,41.11,41.12,41.1,41.12,53772.0,37.3605,37.3695,37.3514,37.3695,53772.0
2024-04-15 11:20:00,41.12,41.13,41.1,41.13,34874.0,37.3695,37.3786,37.3514,37.3786,34874.0
2024-04-15 11:25:00,41.13,41.19,41.12,41.16,102092.0,37.3786,37.4332,37.3695,37.4059,102092.0
2024-04-15 11:30:00,41.16,41.16,41.12,41.15,109887.0,37.4059,37.4059,37.3695,37.3968,109887.0
2024-04-15 11:35:00,41.14,41.14,41.12,41.12,51175.0,37.3877,37.3877,37.3695,37.3695,51175.0
2024-04-15 11:40:00,41.13,41.14,41.1,41.11,80827.0,37.3786,37.3877,37.3514,37.3605,80827.0
2024-04-15 11:45:00,41.12,41.19,41.11,41.18,50245.0,37.3695,37.4332,37.3605,37.4241,50245.0
2024-04-15 11:50:00,41.19,41.2,41.17,41.17,54155.0,37.4332,37.4422,37.415,37.415,54155.0
2024-04-15 11:55:00,41.18,41.18,41.15,41.17,77125.0,37.4241,37.4241,37.3968,37.415,77125.0
2024-04-15 12:00:00,41.16,41.18,41.14,41.16,71093.0,37.4059,37.4241,37.3877,37.4059,71093.0
2024-04-15 12:05:00,41.16,41.18,41.15,41.16,39253.0,37.4059,37.4241,37.3968,37.4059,39253.0
2024-04-15 12:10:00,41.16,41.17,41.13,41.14,92228.0,37.4059,37.415,37.3786,37.3877,92228.0
2024-04-15 12:15:00,41.14,41.14,41.11,41.11,45996.0,37.3877,37.3877,37.3605,37.3605,45996.0
2024-04-15 12:20:00,41.11,41.12,41.06,41.06,68764.0,37.3605,37.3695,37.315,37.315,68764.0
2024-04-15 12:25:00,41.07,41.09,41.06,41.09,33458.0,37.3241,37.3423,37.315,37.3423,33458.0
2024-04-15 12:30:00,41.08,41.09,41.05,41.07,56483.0,37.3332,37.3423,37.3059,37.3241,56483.0
2024-04-15 12:35:00,41.08,41.11,41.07,41.09,56919.0,37.3332,37.3605,37.3241,37.3423,56919.0
2024-04-15 12:40:00,41.09,41.12,41.06,41.09,37955.0,37.3423,37.3695,37.315,37.3423,37955.0
2024-04-15 12:45:00,41.09,41.11,41.08,41.09,35659.0,37.3423,37.3605,37.3332,37.3423,35659.0
2024-04-15 12:50:00,41.09,41.09,41.07,41.08,34222.0,37.3423,37.3423,37.3241,37.3332,34222.0
2024-04-15 12:55:00,41.08,41.09,41.07,41.07,62690.0,37.3332,37.3423,37.3241,37.3241,62690.0
2024-04-15 13:00:00,41.07,41.08,41.04,41.05,36722.0,37.3241,37.3332,37.2968,37.3059,36722.0
2024-04-15 13:05:00,41.04,41.05,41.03,41.04,56575.0,37.2968,37.3059,37.2877,37.2968,56575.0
2024-04-15 13:10:00,41.04,41.04,41.01,41.02,43337.0,37.2968,37.2968,37.2696,37.2787,43337.0
2024-04-15 13:15:00,41.01,41.05,40.96,40.96,267520.0,37.2696,37.3059,37.2241,37.2241,267520.0
2024-04-15 13:20:00,40.96,40.96,40.92,40.95,63706.0,37.2241,37.2241,37.1878,37.215,63706.0
2024-04-15 13:25:00,40.95,40.96,40.91,40.91,72524.0,37.215,37.2241,37.1787,37.1787,72524.0
2024-04-15 13:30:00,40.91,40.92,40.85,40.91,98973.0,37.1787,37.1878,37.1242,37.1787,98973.0
2024-04-15 13:35:00,40.9,40.97,40.9,40.95,85025.0,37.1696,37.2332,37.1696,37.215,85025.0
2024-04-15 13:40:00,40.96,40.99,40.95,40.97,44747.0,37.2241,37.2514,37.215,37.2332,44747.0
2024-04-15 13:45:00,40.96,40.98,40.91,40.92,58960.0,37.2241,37.2423,37.1787,37.1878,58960.0
2024-04-15 13:50:00,40.93,40.93,40.89,40.91,49629.0,37.1969,37.1969,37.1605,37.1787,49629.0
2024-04-15 13:55:00,40.91,40.98,40.91,40.97,176221.0,37.1787,37.2423,37.1787,37.2332,176221.0
2024-04-15 14:00:00,40.96,40.96,40.89,40.95,93977.0,37.2241,37.2241,37.1605,37.215,93977.0
2024-04-15 14:05:00,40.94,40.95,40.9,40.92,72239.0,37.206,37.215,37.1696,37.1878,72239.0
2024-04-15 14:10:00,40.92,40.92,40.87,40.89,69460.0,37.1878,37.1878,37.1423,37.1605,69460.0
2024-04-15 14:15:00,40.89,40.92,40.88,40.9,95677.0,37.1605,37.1878,37.1514,37.1696,95677.0
2024-04-15 14:20:00,40.91,40.91,40.86,40.88,37263.0,37.1787,37.1787,37.1333,37.1514,37263.0
2024-04-15 14:25:00,40.88,40.9,40.87,40.89,54625.0,37.1514,37.1696,37.1423,37.1605,54625.0
2024-04-15 14:30:00,40.88,40.93,40.88,40.92,79482.0,37.1514,37.1969,37.1514,37.1878,79482.0
2024-04-15 14:35:00,40.93,40.96,40.88,40.9,77107.0,37.1969,37.2241,37.1514,37.1696,77107.0
2024-04-15 14:40:00,40.9,40.91,40.89,40.9,56396.0,37.1696,37.1787,37.1605,37.1696,56396.0
2024-04-15 14:45:00,40.89,40.9,40.8,40.8,55905.0,37.1605,37.1696,37.0787,37.0787,55905.0
2024-04-15 14:50:00,40.81,40.81,40.74,40.74,69162.0,37.0878,37.0878,37.0242,37.0242,69162.0
2024-04-15 14:55:00,40.75,40.77,40.73,40.77,48804.0,37.0333,37.0515,37.0151,37.0515,48804.0
2024-04-15 15:00:00,40.77,40.77,40.69,40.69,87179.0,37.0515,37.0515,36.9788,36.9788,87179.0
2024-04-15 15:05:00,40.69,40.73,40.67,40.73,89347.0,36.9788,37.0151,36.9606,37.0151,89347.0
2024-04-15 15:10:00,40.73,40.73,40.67,40.68,91656.0,37.0151,37.0151,36.9606,36.9697,91656.0
2024-04-15 15:15:00,40.68,40.71,40.65,40.68,100840.0,36.9697,36.9969,36.9424,36.9697,100840.0
2024-04-15 15:20:00,40.68,40.73,40.67,40.73,162001.0,36.9697,37.0151,36.9606,37.0151,162001.0
2024-04-15 15:25:00,40.73,40.76,40.71,40.72,73340.0,37.0151,37.0424,36.9969,37.006,73340.0
2024-04-15 15:30:00,40.73,40.81,40.72,40.77,174018.0,37.0151,37.0878,37.006,37.0515,174018.0
2024-04-15 15:35:00,40.77,40.8,40.76,40.77,122717.0,37.0515,37.0787,37.0424,37.0515,122717.0
2024-04-15 15:40:00,40.77,40.78,40.72,40.75,177715.0,37.0515,37.0605,37.006,37.0333,177715.0
2024-04-15 15:45:00,40.75,40.78,40.72,40.78,184036.0,37.0333,37.0605,37.006,37.0605,184036.0
2024-04-15 15:50:00,40.77,40.89,40.75,40.89,401608.0,37.0515,37.1605,37.0333,37.1605,401608.0
2024-04-15 15:55:00,40.89,40.98,40.88,40.94,800554.0,37.1605,37.2423,37.1514,37.206,800554.0
2024-04-16 09:30:00,40.95,41.09,40.9,41.01,193141.0,37.215,37.3423,37.1696,37.2696,193141.0
2024-04-16 09:35:00,41.0,41.01,40.84,40.88,66250.0,37.2605,37.2696,37.1151,37.1514,66250.0
2024-04-16 09:40:00,40.87,40.88,40.78,40.84,74741.0,37.1423,37.1514,37.0605,37.1151,74741.0
2024-04-16 09:45:00,40.84,40.98,40.83,40.85,80938.0,37.1151,37.2423,37.106,37.1242,80938.0
2024-04-16 09:50:00,40.85,40.9,40.8,40.86,99603.0,37.1242,37.1696,37.0787,37.1333,99603.0
2024-04-16 09:55:00,40.85,40.94,40.82,40.85,73305.0,37.1242,37.206,37.0969,37.1242,73305.0
2024-04-16 10:00:00,40.85,40.85,40.75,40.75,76812.0,37.1242,37.1242,37.0333,37.0333,76812.0
2024-04-16 10:05:00,40.75,40.82,40.73,40.81,74234.0,37.0333,37.0969,37.0151,37.0878,74234.0
2024-04-16 10:10:00,40.8,40.84,40.79,40.84,70093.0,37.0787,37.1151,37.0696,37.1151,70093.0
2024-04-16 10:15:00,40.83,40.85,40.77,40.79,127860.0,37.106,37.1242,37.0515,37.0696,127860.0
2024-04-16 10:20:00,40.8,40.82,40.77,40.78,59739.0,37.0787,37.0969,37.0515,37.0605,59739.0
2024-04-16 10:25:00,40.78,40.81,40.77,40.77,55341.0,37.0605,37.0878,37.0515,37.0515,55341.0
2024-04-16 10:30:00,40.77,40.78,40.73,40.78,77329.0,37.0515,37.0605,37.0151,37.0605,77329.0
2024-04-16 10:35:00,40.78,40.8,40.77,40.77,38684.0,37.0605,37.0787,37.0515,37.0515,38684.0
2024-04-16 10:40:00,40.77,40.81,40.77,40.79,66193.0,37.0515,37.0878,37.0515,37.0696,66193.0
2024-04-16 10:45:00,40.8,40.81,40.78,40.79,66415.0,37.0787,37.0878,37.0605,37.0696,66415.0
2024-04-16 10:50:00,40.78,40.79,40.74,40.76,49538.0,37.0605,37.0696,37.0242,37.0424,49538.0
2024-04-16 10:55:00,40.76,40.77,40.75,40.77,41418.0,37.0424,37.0515,37.0333,37.0515,41418.0
2024-04-16 11:00:00,40.77,40.81,40.75,40.79,73639.0,37.0515,37.0878,37.0333,37.0696,73639.0
2024-04-16 11:05:00,40.79,40.82,40.75,40.79,102776.0,37.0696,37.0969,37.0333,37.0696,102776.0
2024-04-16 11:10:00,40.8,40.85,40.78,40.8,145129.0,37.0787,37.1242,37.0605,37.0787,145129.0
2024-04-16 11:15:00,40.8,40.81,40.77,40.78,80417.0,37.0787,37.0878,37.0515,37.0605,80417.0
2024-04-16 11:20:00,40.79,40.8,40.74,40.8,62833.0,37.0696,37.0787,37.0242,37.0787,62833.0
2024-04-16 11:25:00,40.79,40.81,40.77,40.8,69895.0,37.0696,37.0878,37.0515,37.0787,69895.0
2024-04-16 11:30:00,40.8,40.88,40.79,40.87,124020.0,37.0787,37.1514,37.0696,37.1423,124020.0
2024-04-16 11:35:00,40.87,40.9,40.84,40.86,51943.0,37.1423,37.1696,37.1151,37.1333,51943.0
2024-04-16 11:40:00,40.86,40.87,40.85,40.85,51029.0,37.1333,37.1423,37.1242,37.1242,51029.0
2024-04-16 11:45:00,40.85,40.86,40.83,40.86,52321.0,37.1242,37.1333,37.106,37.1333,52321.0
2024-04-16 11:50:00,40.86,40.94,40.86,40.93,53444.0,37.1333,37.206,37.1333,37.1969,53444.0
2024-04-16 11:55:00,40.93,40.95,40.91,40.91,44421.0,37.1969,37.215,37.1787,37.1787,44421.0
2024-04-16 12:00:00,40.92,40.93,40.89,40.92,42381.0,37.1878,37.1969,37.1605,37.1878,42381.0
2024-04-16 12:05:00,40.93,40.98,40.91,40.98,44059.0,37.1969,37.2423,37.1787,37.2423,44059.0
2024-04-16 12:10:00,40.98,40.99,40.95,40.97,42924.0,37.2423,37.2514,37.215,37.2332,42924.0
2024-04-16 12:15:00,40.98,40.99,40.96,40.99,30610.0,37.2423,37.2514,37.2241,37.2514,30610.0
2024-04-16 12:20:00,40.98,41.02,40.98,41.02,36633.0,37.2423,37.2787,37.2423,37.2787,36633.0
2024-04-16 12:25:00,41.02,41.03,41.0,41.01,30169.0,37.2787,37.2877,37.2605,37.2696,30169.0
2024-04-16 12:30:00,41.01,41.02,40.99,41.0,46166.0,37.2696,37.2787,37.2514,37.2605,46166.0
2024-04-16 12:35:00,40.99,41.0,40.97,40.99,40254.0,37.2514,37.2605,37.2332,37.2514,40254.0
2024-04-16 12:40:00,40.98,41.01,40.97,40.98,37759.0,37.2423,37.2696,37.2332,37.2423,37759.0
2024-04-16 12:45:00,40.97,40.98,40.94,40.96,51955.0,37.2332,37.2423,37.206,37.2241,51955.0
2024-04-16 12:50:00,40.95,40.97,40.93,40.95,30414.0,37.215,37.2332,37.1969,37.215,30414.0
2024-04-16 12:55:00,40.95,40.96,40.92,40.95,38429.0,37.215,37.2241,37.1878,37.215,38429.0
2024-04-16 13:00:00,40.96,40.96,40.87,40.87,28230.0,37.2241,37.2241,37.1423,37.1423,28230.0
2024-04-16 13:05:00,40.88,40.9,40.86,40.88,24556.0,37.1514,37.1696,37.1333,37.1514,24556.0
2024-04-16 13:10:00,40.89,40.9,40.87,40.9,25138.0,37.1605,37.1696,37.1423,37.1696,25138.0
2024-04-16 13:15:00,40.9,40.9,40.88,40.9,21871.0,37.1696,37.1696,37.1514,37.1696,21871.0
2024-04-16 13:20:00,40.89,40.91,40.87,40.87,35226.0,37.1605,37.1787,37.1423,37.1423,35226.0
2024-04-16 13:25:00,40.87,40.88,40.83,40.84,37970.0,37.1423,37.1514,37.106,37.1151,37970.0
2024-04-16 13:30:00,40.84,40.84,40.79,40.83,115149.0,37.1151,37.1151,37.0696,37.106,115149.0
2024-04-16 13:35:00,40.83,40.84,40.79,40.82,93227.0,37.106,37.1151,37.0696,37.0969,93227.0
2024-04-16 13:40:00,40.82,40.89,40.81,40.86,40439.0,37.0969,37.1605,37.0878,37.1333,40439.0
2024-04-16 13:45:00,40.87,40.9,40.87,40.87,44164.0,37.1423,37.1696,37.1423,37.1423,44164.0
2024-04-16 13:50:00,40.86,40.88,40.82,40.87,59891.0,37.1333,37.1514,37.0969,37.1423,59891.0
2024-04-16 13:55:00,40.87,40.89,40.85,40.86,54279.0,37.1423,37.1605,37.1242,37.1333,54279.0
2024-04-16 14:00:00,40.85,40.9,40.83,40.9,55348.0,37.1242,37.1696,37.106,37.1696,55348.0
2024-04-16 14:05:00,40.9,41.0,40.88,40.99,67599.0,37.1696,37.2605,37.1514,37.2514,67599.0
2024-04-16 14:10:00,40.99,41.01,40.94,40.94,34669.0,37.2514,37.2696,37.206,37.206,34669.0
2024-04-16 14:15:00,40.94,40.95,40.86,40.88,82422.0,37.206,37.215,37.1333,37.1514,82422.0
2024-04-16 14:20:00,40.88,40.89,40.83,40.85,45406.0,37.1514,37.1605,37.106,37.1242,45406.0
2024-04-16 14:25:00,40.84,40.9,40.84,40.88,102679.0,37.1151,37.1696,37.1151,37.1514,102679.0
2024-04-16 14:30:00,40.88,40.93,40.87,40.93,44826.0,37.1514,37.1969,37.1423,37.1969,44826.0
2024-04-16 14:35:00,40.93,40.94,40.9,40.91,80224.0,37.1969,37.206,37.1696,37.1787,80224.0
2024-04-16 14:40:00,40.91,40.97,40.91,40.96,56503.0,37.1787,37.2332,37.1787,37.2241,56503.0
2024-04-16 14:45:00,40.96,40.96,40.92,40.93,36350.0,37.2241,37.2241,37.1878,37.1969,36350.0
2024-04-16 14:50:00,40.92,40.98,40.92,40.97,36457.0,37.1878,37.2423,37.1878,37.2332,36457.0
2024-04-16 14:55:00,40.97,41.04,40.96,41.04,53615.0,37.2332,37.2968,37.2241,37.2968,53615.0
2024-04-16 15:00:00,41.04,41.04,40.9,40.93,97636.0,37.2968,37.2968,37.1696,37.1969,97636.0
2024-04-16 15:05:00,40.93,40.94,40.88,40.9,55446.0,37.1969,37.206,37.1514,37.1696,55446.0
2024-04-16 15:10:00,40.9,40.93,40.88,40.91,71516.0,37.1696,37.1969,37.1514,37.1787,71516.0
2024-04-16 15:15:00,40.92,40.93,40.88,40.9,63345.0,37.1878,37.1969,37.1514,37.1696,63345.0
2024-04-16 15:20:00,40.91,40.95,40.89,40.94,56299.0,37.1787,37.215,37.1605,37.206,56299.0
2024-04-16 15:25:00,40.93,40.95,40.93,40.94,53784.0,37.1969,37.215,37.1969,37.206,53784.0
2024-04-16 15:30:00,40.94,40.94,40.81,40.82,109923.0,37.206,37.206,37.0878,37.0969,109923.0
2024-04-16 15:35:00,40.82,40.84,40.8,40.84,124302.0,37.0969,37.1151,37.0787,37.1151,124302.0
2024-04-16 15:40:00,40.84,40.85,40.81,40.84,166398.0,37.1151,37.1242,37.0878,37.1151,166398.0
2024-04-16 15:45:00,40.84,40.92,40.82,40.91,211185.0,37.1151,37.1878,37.0969,37.1787,211185.0
2024-04-16 15:50:00,40.91,40.91,40.84,40.88,215365.0,37.1787,37.1787,37.1151,37.1514,215365.0
2024-04-16 15:55:00,40.88,40.88,40.72,40.74,651226.0,37.1514,37.1514,37.006,37.0242,651226.0
2024-04-17 09:30:00,41.01,41.18,41.0,41.12,204618.0,37.2696,37.4241,37.2605,37.3695,204618.0
2024-04-17 09:35:00,41.12,41.22,41.11,41.2,102828.0,37.3695,37.4604,37.3605,37.4422,102828.0
2024-04-17 09:40:00,41.19,41.2,41.13,41.18,68620.0,37.4332,37.4422,37.3786,37.4241,68620.0
2024-04-17 09:45:00,41.19,41.22,41.13,41.2,97781.0,37.4332,37.4604,37.3786,37.4422,97781.0
2024-04-17 09:50:00,41.21,41.22,41.12,41.13,124299.0,37.4513,37.4604,37.3695,37.3786,124299.0
2024-04-17 09:55:00,41.14,41.15,41.08,41.09,71805.0,37.3877,37.3968,37.3332,37.3423,71805.0
2024-04-17 10:00:00,41.09,41.1,40.98,41.02,86489.0,37.3423,37.3514,37.2423,37.2787,86489.0
2024-04-17 10:05:00,41.03,41.06,41.01,41.05,40267.0,37.2877,37.315,37.2696,37.3059,40267.0
2024-04-17 10:10:00,41.05,41.06,41.02,41.05,68937.0,37.3059,37.315,37.2787,37.3059,68937.0
2024-04-17 10:15:00,41.05,41.09,41.04,41.08,44811.0,37.3059,37.3423,37.2968,37.3332,44811.0
2024-04-17 10:20:00,41.08,41.12,41.07,41.11,46773.0,37.3332,37.3695,37.3241,37.3605,46773.0
2024-04-17 10:25:00,41.11,41.12,41.06,41.07,33661.0,37.3605,37.3695,37.315,37.3241,33661.0
2024-04-17 10:30:00,41.06,41.09,41.03,41.04,45446.0,37.315,37.3423,37.2877,37.2968,45446.0
2024-04-17 10:35:00,41.04,41.07,41.01,41.07,55822.0,37.2968,37.3241,37.2696,37.3241,55822.0
2024-04-17 10:40:00,41.06,41.07,41.03,41.04,88966.0,37.315,37.3241,37.2877,37.2968,88966.0
2024-04-17 10:45:00,41.04,41.04,40.99,40.99,59163.0,37.2968,37.2968,37.2514,37.2514,59163.0
2024-04-17 10:50:00,41.0,41.0,40.88,40.89,83234.0,37.2605,37.2605,37.1514,37.1605,83234.0
2024-04-17 10:55:00,40.89,40.91,40.87,40.88,74181.0,37.1605,37.1787,37.1423,37.1514,74181.0
2024-04-17 11:00:00,40.88,40.92,40.87,40.9,55652.0,37.1514,37.1878,37.1423,37.1696,55652.0
2024-04-17 11:05:00,40.91,40.91,40.84,40.86,46030.0,37.1787,37.1787,37.1151,37.1333,46030.0
2024-04-17 11:10:00,40.87,40.89,40.85,40.87,40118.0,37.1423,37.1605,37.1242,37.1423,40118.0
2024-04-17 11:15:00,40.87,40.87,40.83,40.84,50745.0,37.1423,37.1423,37.106,37.1151,50745.0
2024-04-17 11:20:00,40.85,40.86,40.82,40.85,30762.0,37.1242,37.1333,37.0969,37.1242,30762.0
2024-04-17 11:25:00,40.84,40.86,40.78,40.78,80551.0,37.1151,37.1333,37.0605,37.0605,80551.0
2024-04-17 11:30:00,40.79,40.79,40.74,40.79,111800.0,37.0696,37.0696,37.0242,37.0696,111800.0
2024-04-17 11:35:00,40.78,40.84,40.78,40.84,55679.0,37.0605,37.1151,37.0605,37.1151,55679.0
2024-04-17 11:40:00,40.84,40.9,40.83,40.88,38455.0,37.1151,37.1696,37.106,37.1514,38455.0
2024-04-17 11:45:00,40.89,40.91,40.87,40.91,32933.0,37.1605,37.1787,37.1423,37.1787,32933.0
2024-04-17 11:50:00,40.91,40.95,40.9,40.94,38751.0,37.1787,37.215,37.1696,37.206,38751.0
2024-04-17 11:55:00,40.95,40.95,40.9,40.93,62137.0,37.215,37.215,37.1696,37.1969,62137.0
2024-04-17 12:00:00,40.93,40.95,40.91,40.93,27757.0,37.1969,37.215,37.1787,37.1969,27757.0
2024-04-17 12:05:00,40.93,40.96,40.9,40.96,60471.0,37.1969,37.2241,37.1696,37.2241,60471.0
2024-04-17 12:10:00,40.96,40.99,40.95,40.97,81229.0,37.2241,37.2514,37.215,37.2332,81229.0
2024-04-17 12:15:00,40.97,40.98,40.91,40.96,78150.0,37.2332,37.2423,37.1787,37.2241,78150.0
2024-04-17 12:20:00,40.96,40.96,40.93,40.94,65473.0,37.2241,37.2241,37.1969,37.206,65473.0
2024-04-17 12:25:00,40.95,40.98,40.93,40.95,67607.0,37.215,37.2423,37.1969,37.215,67607.0
2024-04-17 12:30:00,40.95,40.99,40.92,40.98,114990.0,37.215,37.2514,37.1878,37.2423,114990.0
2024-04-17 12:35:00,40.98,41.0,40.96,40.98,33129.0,37.2423,37.2605,37.2241,37.2423,33129.0
2024-04-17 12:40:00,40.99,40.99,40.94,40.96,81027.0,37.2514,37.2514,37.206,37.2241,81027.0
2024-04-17 12:45:00,40.96,40.99,40.95,40.98,69009.0,37.2241,37.2514,37.215,37.2423,69009.0
2024-04-17 12:50:00,40.97,41.01,40.95,41.01,59060.0,37.2332,37.2696,37.215,37.2696,59060.0
2024-04-17 12:55:00,41.01,41.03,40.99,41.02,37290.0,37.2696,37.2877,37.2514,37.2787,37290.0
2024-04-17 13:00:00,41.02,41.05,41.0,41.02,56584.0,37.2787,37.3059,37.2605,37.2787,56584.0
2024-04-17 13:05:00,41.02,41.05,41.0,41.05,32661.0,37.2787,37.3059,37.2605,37.3059,32661.0
2024-04-17 13:10:00,41.05,41.05,41.01,41.02,35596.0,37.3059,37.3059,37.2696,37.2787,35596.0
2024-04-17 13:15:00,41.02,41.02,40.98,41.0,130714.0,37.2787,37.2787,37.2423,37.2605,130714.0
2024-04-17 13:20:00,41.01,41.04,40.99,41.04,42189.0,37.2696,37.2968,37.2514,37.2968,42189.0
2024-04-17 13:25:00,41.04,41.05,41.02,41.04,65147.0,37.2968,37.3059,37.2787,37.2968,65147.0
2024-04-17 13:30:00,41.04,41.05,40.98,40.99,72714.0,37.2968,37.3059,37.2423,37.2514,72714.0
2024-04-17 13:35:00,40.98,41.01,40.98,41.0,33651.0,37.2423,37.2696,37.2423,37.2605,33651.0
2024-04-17 13:40:00,41.0,41.01,40.95,40.99,51352.0,37.2605,37.2696,37.215,37.2514,51352.0
2024-04-17 13:45:00,41.0,41.0,40.96,40.99,35506.0,37.2605,37.2605,37.2241,37.2514,35506.0
2024-04-17 13:50:00,40.99,41.03,40.99,41.01,64208.0,37.2514,37.2877,37.2514,37.2696,64208.0
2024-04-17 13:55:00,41.0,41.05,41.0,41.05,64103.0,37.2605,37.3059,37.2605,37.3059,64103.0
2024-04-17 14:00:00,41.04,41.06,41.02,41.05,46270.0,37.2968,37.315,37.2787,37.3059,46270.0
2024-04-17 14:05:00,41.05,41.05,41.0,41.03,41223.0,37.3059,37.3059,37.2605,37.2877,41223.0
2024-04-17 14:10:00,41.02,41.03,41.0,41.01,63857.0,37.2787,37.2877,37.2605,37.2696,63857.0
2024-04-17 14:15:00,41.0,41.01,40.99,41.0,59716.0,37.2605,37.2696,37.2514,37.2605,59716.0
2024-04-17 14:20:00,41.0,41.01,40.98,41.0,52553.0,37.2605,37.2696,37.2423,37.2605,52553.0
2024-04-17 14:25:00,40.99,41.04,40.99,41.02,64115.0,37.2514,37.2968,37.2514,37.2787,64115.0
2024-04-17 14:30:00,41.03,41.05,41.01,41.05,45694.0,37.2877,37.3059,37.2696,37.3059,45694.0
2024-04-17 14:35:00,41.04,41.07,41.03,41.07,47355.0,37.2968,37.3241,37.2877,37.3241,47355.0
2024-04-17 14:40:00,41.07,41.16,41.06,41.16,72297.0,37.3241,37.4059,37.315,37.4059,72297.0
2024-04-17 14:45:00,41.16,41.17,41.1,41.11,48489.0,37.4059,37.415,37.3514,37.3605,48489.0
2024-04-17 14:50:00,41.12,41.13,41.05,41.06,44361.0,37.3695,37.3786,37.3059,37.315,44361.0
2024-04-17 14:55:00,41.06,41.07,41.03,41.07,46909.0,37.315,37.3241,37.2877,37.3241,46909.0
2024-04-17 15:00:00,41.07,41.07,40.98,40.99,100511.0,37.3241,37.3241,37.2423,37.2514,100511.0
2024-04-17 15:05:00,40.98,41.01,40.98,40.99,55828.0,37.2423,37.2696,37.2423,37.2514,55828.0
2024-04-17 15:10:00,40.99,41.0,40.93,40.94,80662.0,37.2514,37.2605,37.1969,37.206,80662.0
2024-04-17 15:15:00,40.95,41.0,40.93,40.99,98270.0,37.215,37.2605,37.1969,37.2514,98270.0
2024-04-17 15:20:00,41.0,41.02,40.99,41.01,85062.0,37.2605,37.2787,37.2514,37.2696,85062.0
2024-04-17 15:25:00,41.01,41.01,40.98,41.0,98650.0,37.2696,37.2696,37.2423,37.2605,98650.0
2024-04-17 15:30:00,41.0,41.06,40.99,41.03,135873.0,37.2605,37.315,37.2514,37.2877,135873.0
2024-04-17 15:35:00,41.03,41.03,40.98,41.01,77595.0,37.2877,37.2877,37.2423,37.2696,77595.0
2024-04-17 15:40:00,41.01,41.01,40.98,41.01,128203.0,37.2696,37.2696,37.2423,37.2696,128203.0
2024-04-17 15:45:00,41.01,41.08,40.99,41.01,187935.0,37.2696,37.3332,37.2514,37.2696,187935.0
2024-04-17 15:50:00,41.0,41.07,40.99,41.05,199542.0,37.2605,37.3241,37.2514,37.3059,199542.0
2024-04-17 15:55:00,41.04,41.1,40.99,41.1,882778.0,37.2968,37.3514,37.2514,37.3514,882778.0
2024-04-18 09:30:00,41.13,41.27,41.1,41.23,209543.0,37.3786,37.5059,37.3514,37.4695,209543.0
2024-04-18 09:35:00,41.23,41.32,41.13,41.24,90967.0,37.4695,37.5513,37.3786,37.4786,90967.0
2024-04-18 09:40:00,41.25,41.34,41.22,41.28,150490.0,37.4877,37.5695,37.4604,37.5149,150490.0
2024-04-18 09:45:00,41.29,41.35,41.26,41.32,151911.0,37.524,37.5786,37.4968,37.5513,151911.0
2024-04-18 09:50:00,41.32,41.38,41.29,41.38,103004.0,37.5513,37.6058,37.524,37.6058,103004.0
2024-04-18 09:55:00,41.38,41.39,41.36,41.37,43056.0,37.6058,37.6149,37.5876,37.5967,43056.0
2024-04-18 10:00:00,41.37,41.38,41.31,41.31,93071.0,37.5967,37.6058,37.5422,37.5422,93071.0
2024-04-18 10:05:00,41.32,41.34,41.25,41.27,122785.0,37.5513,37.5695,37.4877,37.5059,122785.0
2024-04-18 10:10:00,41.26,41.27,41.2,41.22,58669.0,37.4968,37.5059,37.4422,37.4604,58669.0
2024-04-18 10:15:00,41.22,41.26,41.2,41.25,68503.0,37.4604,37.4968,37.4422,37.4877,68503.0
2024-04-18 10:20:00,41.25,41.27,41.23,41.26,38069.0,37.4877,37.5059,37.4695,37.4968,38069.0
2024-04-18 10:25:00,41.26,41.3,41.24,41.28,62877.0,37.4968,37.5331,37.4786,37.5149,62877.0
2024-04-18 10:30:00,41.28,41.28,41.24,41.27,43647.0,37.5149,37.5149,37.4786,37.5059,43647.0
2024-04-18 10:35:00,41.27,41.3,41.23,41.24,50067.0,37.5059,37.5331,37.4695,37.4786,50067.0
2024-04-18 10:40:00,41.24,41.29,41.22,41.27,44298.0,37.4786,37.524,37.4604,37.5059,44298.0
2024-04-18 10:45:00,41.27,41.29,41.24,41.25,46296.0,37.5059,37.524,37.4786,37.4877,46296.0
2024-04-18 10:50:00,41.25,41.26,41.23,41.26,32178.0,37.4877,37.4968,37.4695,37.4968,32178.0
2024-04-18 10:55:00,41.26,41.29,41.2,41.21,90978.0,37.4968,37.524,37.4422,37.4513,90978.0
2024-04-18 11:00:00,41.21,41.22,41.17,41.2,56441.0,37.4513,37.4604,37.415,37.4422,56441.0
2024-04-18 11:05:00,41.2,41.22,41.18,41.2,57257.0,37.4422,37.4604,37.4241,37.4422,57257.0
2024-04-18 11:10:00,41.2,41.24,41.19,41.23,57697.0,37.4422,37.4786,37.4332,37.4695,57697.0
2024-04-18 11:15:00,41.23,41.27,41.23,41.25,63791.0,37.4695,37.5059,37.4695,37.4877,63791.0
2024-04-18 11:20:00,41.25,41.26,41.23,41.26,34184.0,37.4877,37.4968,37.4695,37.4968,34184.0
2024-04-18 11:25:00,41.25,41.26,41.22,41.24,46228.0,37.4877,37.4968,37.4604,37.4786,46228.0
2024-04-18 11:30:00,41.23,41.25,41.21,41.24,85788.0,37.4695,37.4877,37.4513,37.4786,85788.0
2024-04-18 11:35:00,41.24,41.26,41.22,41.23,62988.0,37.4786,37.4968,37.4604,37.4695,62988.0
2024-04-18 11:40:00,41.23,41.23,41.19,41.21,59153.0,37.4695,37.4695,37.4332,37.4513,59153.0
2024-04-18 11:45:00,41.2,41.24,41.19,41.24,28116.0,37.4422,37.4786,37.4332,37.4786,28116.0
2024-04-18 11:50:00,41.24,41.26,41.23,41.25,29311.0,37.4786,37.4968,37.4695,37.4877,29311.0
2024-04-18 11:55:00,41.25,41.26,41.23,41.26,63006.0,37.4877,37.4968,37.4695,37.4968,63006.0
2024-04-18 12:00:00,41.26,41.27,41.22,41.24,37988.0,37.4968,37.5059,37.4604,37.4786,37988.0
2024-04-18 12:05:00,41.24,41.24,41.2,41.23,20695.0,37.4786,37.4786,37.4422,37.4695,20695.0
2024-04-18 12:10:00,41.22,41.25,41.21,41.23,34448.0,37.4604,37.4877,37.4513,37.4695,34448.0
2024-04-18 12:15:00,41.23,41.33,41.22,41.32,221271.0,37.4695,37.5604,37.4604,37.5513,221271.0
2024-04-18 12:20:00,41.32,41.34,41.29,41.3,61645.0,37.5513,37.5695,37.524,37.5331,61645.0
2024-04-18 12:25:00,41.3,41.3,41.24,41.25,82482.0,37.5331,37.5331,37.4786,37.4877,82482.0
2024-04-18 12:30:00,41.25,41.26,41.22,41.23,67451.0,37.4877,37.4968,37.4604,37.4695,67451.0
2024-04-18 12:35:00,41.23,41.25,41.22,41.24,35867.0,37.4695,37.4877,37.4604,37.4786,35867.0
2024-04-18 12:40:00,41.23,41.25,41.21,41.25,42362.0,37.4695,37.4877,37.4513,37.4877,42362.0
2024-04-18 12:45:00,41.25,41.25,41.22,41.23,32054.0,37.4877,37.4877,37.4604,37.4695,32054.0
2024-04-18 12:50:00,41.23,41.23,41.21,41.23,26239.0,37.4695,37.4695,37.4513,37.4695,26239.0
2024-04-18 12:55:00,41.23,41.25,41.22,41.24,41024.0,37.4695,37.4877,37.4604,37.4786,41024.0
2024-04-18 13:00:00,41.24,41.26,41.23,41.26,52867.0,37.4786,37.4968,37.4695,37.4968,52867.0
2024-04-18 13:05:00,41.26,41.27,41.23,41.25,62824.0,37.4968,37.5059,37.4695,37.4877,62824.0
2024-04-18 13:10:00,41.25,41.26,41.23,41.25,32538.0,37.4877,37.4968,37.4695,37.4877,32538.0
2024-04-18 13:15:00,41.25,41.25,41.19,41.22,69485.0,37.4877,37.4877,37.4332,37.4604,69485.0
2024-04-18 13:20:00,41.23,41.24,41.21,41.21,34079.0,37.4695,37.4786,37.4513,37.4513,34079.0
2024-04-18 13:25:00,41.22,41.27,41.21,41.25,43708.0,37.4604,37.5059,37.4513,37.4877,43708.0
2024-04-18 13:30:00,41.26,41.29,41.24,41.26,45042.0,37.4968,37.524,37.4786,37.4968,45042.0
2024-04-18 13:35:00,41.26,41.27,41.23,41.25,31984.0,37.4968,37.5059,37.4695,37.4877,31984.0
2024-04-18 13:40:00,41.25,41.28,41.23,41.25,105446.0,37.4877,37.5149,37.4695,37.4877,105446.0
2024-04-18 13:45:00,41.26,41.31,41.25,41.31,76480.0,37.4968,37.5422,37.4877,37.5422,76480.0
2024-04-18 13:50:00,41.3,41.32,41.28,41.32,60937.0,37.5331,37.5513,37.5149,37.5513,60937.0
2024-04-18 13:55:00,41.32,41.35,41.31,41.33,71242.0,37.5513,37.5786,37.5422,37.5604,71242.0
2024-04-18 14:00:00,41.32,41.32,41.26,41.26,42118.0,37.5513,37.5513,37.4968,37.4968,42118.0
2024-04-18 14:05:00,41.26,41.27,41.25,41.26,28827.0,37.4968,37.5059,37.4877,37.4968,28827.0
2024-04-18 14:10:00,41.26,41.27,41.24,41.26,41329.0,37.4968,37.5059,37.4786,37.4968,41329.0
2024-04-18 14:15:00,41.27,41.33,41.26,41.33,85190.0,37.5059,37.5604,37.4968,37.5604,85190.0
2024-04-18 14:20:00,41.33,41.35,41.31,41.32,48539.0,37.5604,37.5786,37.5422,37.5513,48539.0
2024-04-18 14:25:00,41.32,41.33,41.3,41.31,63922.0,37.5513,37.5604,37.5331,37.5422,63922.0
2024-04-18 14:30:00,41.31,41.34,41.3,41.31,46961.0,37.5422,37.5695,37.5331,37.5422,46961.0
2024-04-18 14:35:00,41.31,41.34,41.3,41.32,49659.0,37.5422,37.5695,37.5331,37.5513,49659.0
2024-04-18 14:40:00,41.31,41.33,41.29,41.32,145619.0,37.5422,37.5604,37.524,37.5513,145619.0
2024-04-18 14:45:00,41.31,41.32,41.27,41.28,58210.0,37.5422,37.5513,37.5059,37.5149,58210.0
2024-04-18 14:50:00,41.28,41.3,41.24,41.25,159575.0,37.5149,37.5331,37.4786,37.4877,159575.0
2024-04-18 14:55:00,41.25,41.25,41.23,41.24,67228.0,37.4877,37.4877,37.4695,37.4786,67228.0
2024-04-18 15:00:00,41.25,41.28,41.23,41.27,72857.0,37.4877,37.5149,37.4695,37.5059,72857.0
2024-04-18 15:05:00,41.27,41.28,41.23,41.26,54004.0,37.5059,37.5149,37.4695,37.4968,54004.0
2024-04-18 15:10:00,41.26,41.27,41.24,41.25,68705.0,37.4968,37.5059,37.4786,37.4877,68705.0
2024-04-18 15:15:00,41.26,41.27,41.24,41.26,48886.0,37.4968,37.5059,37.4786,37.4968,48886.0
2024-04-18 15:20:00,41.26,41.28,41.23,41.27,92833.0,37.4968,37.5149,37.4695,37.5059,92833.0
2024-04-18 15:25:00,41.27,41.3,41.25,41.3,56914.0,37.5059,37.5331,37.4877,37.5331,56914.0
2024-04-18 15:30:00,41.3,41.33,41.29,41.33,71122.0,37.5331,37.5604,37.524,37.5604,71122.0
2024-04-18 15:35:00,41.34,41.34,41.3,41.32,93754.0,37.5695,37.5695,37.5331,37.5513,93754.0
2024-04-18 15:40:00,41.32,41.38,41.31,41.36,118862.0,37.5513,37.6058,37.5422,37.5876,118862.0
2024-04-18 15:45:00,41.36,41.38,41.34,41.37,137691.0,37.5876,37.6058,37.5695,37.5967,137691.0
2024-04-18 15:50:00,41.37,41.43,41.36,41.4,219456.0,37.5967,37.6513,37.5876,37.624,219456.0
2024-04-18 15:55:00,41.4,41.41,41.22,41.27,2081137.0,37.624,37.6331,37.4604,37.5059,2081137.0
2024-04-19 09:30:00,41.39,41.72,41.39,41.65,455072.0,37.6149,37.9148,37.6149,37.8512,455072.0
2024-04-19 09:35:00,41.64,41.65,41.53,41.56,77090.0,37.8421,37.8512,37.7421,37.7694,77090.0
2024-04-19 09:40:00,41.56,41.6,41.51,41.58,60245.0,37.7694,37.8058,37.724,37.7876,60245.0
2024-04-19 09:45:00,41.58,41.59,41.53,41.54,56088.0,37.7876,37.7967,37.7421,37.7512,56088.0
2024-04-19 09:50:00,41.54,41.58,41.53,41.55,56294.0,37.7512,37.7876,37.7421,37.7603,56294.0
2024-04-19 09:55:00,41.55,41.6,41.54,41.58,80848.0,37.7603,37.8058,37.7512,37.7876,80848.0
2024-04-19 10:00:00,41.59,41.66,41.56,41.62,48034.0,37.7967,37.8603,37.7694,37.8239,48034.0
2024-04-19 10:05:00,41.61,41.67,41.58,41.66,61204.0,37.8148,37.8694,37.7876,37.8603,61204.0
2024-04-19 10:10:00,41.66,41.68,41.61,41.66,77374.0,37.8603,37.8785,37.8148,37.8603,77374.0
2024-04-19 10:15:00,41.66,41.76,41.66,41.73,94043.0,37.8603,37.9512,37.8603,37.9239,94043.0
2024-04-19 10:20:00,41.74,41.77,41.71,41.73,97370.0,37.933,37.9603,37.9057,37.9239,97370.0
2024-04-19 10:25:00,41.73,41.77,41.68,41.77,87393.0,37.9239,37.9603,37.8785,37.9603,87393.0
2024-04-19 10:30:00,41.77,41.83,41.74,41.74,104432.0,37.9603,38.0148,37.933,37.933,104432.0
2024-04-19 10:35:00,41.74,41.77,41.71,41.77,98473.0,37.933,37.9603,37.9057,37.9603,98473.0
2024-04-19 10:40:00,41.77,41.8,41.74,41.78,51024.0,37.9603,37.9875,37.933,37.9693,51024.0
2024-04-19 10:45:00,41.78,41.8,41.76,41.78,66646.0,37.9693,37.9875,37.9512,37.9693,66646.0
2024-04-19 10:50:00,41.78,41.83,41.77,41.82,37512.0,37.9693,38.0148,37.9603,38.0057,37512.0
2024-04-19 10:55:00,41.82,41.83,41.74,41.77,228227.0,38.0057,38.0148,37.933,37.9603,228227.0
2024-04-19 11:00:00,41.77,41.79,41.7,41.74,172793.0,37.9603,37.9784,37.8966,37.933,172793.0
2024-04-19 11:05:00,41.73,41.84,41.73,41.84,80479.0,37.9239,38.0239,37.9239,38.0239,80479.0
2024-04-19 11:10:00,41.85,41.88,41.83,41.84,61964.0,38.033,38.0602,38.0148,38.0239,61964.0
2024-04-19 11:15:00,41.84,41.86,41.82,41.84,53552.0,38.0239,38.042,38.0057,38.0239,53552.0
2024-04-19 11:20:00,41.84,41.87,41.81,41.85,57613.0,38.0239,38.0511,37.9966,38.033,57613.0
2024-04-19 11:25:00,41.85,41.87,41.84,41.87,41803.0,38.033,38.0511,38.0239,38.0511,41803.0
2024-04-19 11:30:00,41.86,41.86,41.81,41.83,58166.0,38.042,38.042,37.9966,38.0148,58166.0
2024-04-19 11:35:00,41.84,41.9,41.84,41.86,92983.0,38.0239,38.0784,38.0239,38.042,92983.0
2024-04-19 11:40:00,41.86,41.89,41.83,41.89,127809.0,38.042,38.0693,38.0148,38.0693,127809.0
2024-04-19 11:45:00,41.88,41.92,41.86,41.91,79140.0,38.0602,38.0966,38.042,38.0875,79140.0
2024-04-19 11:50:00,41.91,41.94,41.91,41.94,50924.0,38.0875,38.1147,38.0875,38.1147,50924.0
2024-04-19 11:55:00,41.94,41.94,41.91,41.93,35425.0,38.1147,38.1147,38.0875,38.1057,35425.0
2024-04-19 12:00:00,41.94,42.02,41.93,42.02,103112.0,38.1147,38.1875,38.1057,38.1875,103112.0
2024-04-19 12:05:00,42.02,42.06,41.99,42.02,59981.0,38.1875,38.2238,38.1602,38.1875,59981.0
2024-04-19 12:10:00,42.02,42.02,41.97,41.98,36724.0,38.1875,38.1875,38.142,38.1511,36724.0
2024-04-19 12:15:00,41.99,41.99,41.95,41.96,47746.0,38.1602,38.1602,38.1238,38.1329,47746.0
2024-04-19 12:20:00,41.96,41.97,41.9,41.91,44636.0,38.1329,38.142,38.0784,38.0875,44636.0
2024-04-19 12:25:00,41.9,41.95,41.89,41.91,89812.0,38.0784,38.1238,38.0693,38.0875,89812.0
2024-04-19 12:30:00,41.91,41.96,41.9,41.96,48926.0,38.0875,38.1329,38.0784,38.1329,48926.0
2024-04-19 12:35:00,41.96,41.97,41.92,41.92,39087.0,38.1329,38.142,38.0966,38.0966,39087.0
2024-04-19 12:40:00,41.93,41.98,41.91,41.97,112905.0,38.1057,38.1511,38.0875,38.142,112905.0
2024-04-19 12:45:00,41.97,42.01,41.96,42.0,70856.0,38.142,38.1784,38.1329,38.1693,70856.0
2024-04-19 12:50:00,42.0,42.02,41.98,41.98,56918.0,38.1693,38.1875,38.1511,38.1511,56918.0
2024-04-19 12:55:00,41.98,42.09,41.96,42.09,173684.0,38.1511,38.2511,38.1329,38.2511,173684.0
2024-04-19 13:00:00,42.09,42.13,42.07,42.12,75143.0,38.2511,38.2874,38.2329,38.2783,75143.0
2024-04-19 13:05:00,42.12,42.16,42.09,42.1,66457.0,38.2783,38.3147,38.2511,38.2602,66457.0
2024-04-19 13:10:00,42.1,42.11,42.05,42.05,39111.0,38.2602,38.2692,38.2147,38.2147,39111.0
2024-04-19 13:15:00,42.06,42.08,42.02,42.08,63503.0,38.2238,38.242,38.1875,38.242,63503.0
2024-04-19 13:20:00,42.08,42.09,42.05,42.07,38885.0,38.242,38.2511,38.2147,38.2329,38885.0
2024-04-19 13:25:00,42.06,42.08,42.03,42.04,193923.0,38.2238,38.242,38.1965,38.2056,193923.0
2024-04-19 13:30:00,42.05,42.11,42.05,42.1,67591.0,38.2147,38.2692,38.2147,38.2602,67591.0
2024-04-19 13:35:00,42.09,42.13,42.07,42.13,46682.0,38.2511,38.2874,38.2329,38.2874,46682.0
2024-04-19 13:40:00,42.12,42.17,42.12,42.16,55276.0,38.2783,38.3238,38.2783,38.3147,55276.0
2024-04-19 13:45:00,42.17,42.18,42.15,42.16,51450.0,38.3238,38.3329,38.3056,38.3147,51450.0
2024-04-19 13:50:00,42.16,42.24,42.15,42.22,78381.0,38.3147,38.3874,38.3056,38.3692,78381.0
2024-04-19 13:55:00,42.22,42.23,42.17,42.18,81399.0,38.3692,38.3783,38.3238,38.3329,81399.0
2024-04-19 14:00:00,42.17,42.18,42.13,42.16,56230.0,38.3238,38.3329,38.2874,38.3147,56230.0
2024-04-19 14:05:00,42.16,42.18,42.14,42.18,46114.0,38.3147,38.3329,38.2965,38.3329,46114.0
2024-04-19 14:10:00,42.18,42.21,42.16,42.21,73674.0,38.3329,38.3601,38.3147,38.3601,73674.0
2024-04-19 14:15:00,42.2,42.23,42.18,42.22,52003.0,38.351,38.3783,38.3329,38.3692,52003.0
2024-04-19 14:20:00,42.22,42.22,42.17,42.19,45049.0,38.3692,38.3692,38.3238,38.3419,45049.0
2024-04-19 14:25:00,42.19,42.2,42.16,42.16,43780.0,38.3419,38.351,38.3147,38.3147,43780.0
2024-04-19 14:30:00,42.16,42.2,42.16,42.2,44178.0,38.3147,38.351,38.3147,38.351,44178.0
2024-04-19 14:35:00,42.2,42.21,42.17,42.18,38981.0,38.351,38.3601,38.3238,38.3329,38981.0
2024-04-19 14:40:00,42.18,42.2,42.16,42.2,27979.0,38.3329,38.351,38.3147,38.351,27979.0
2024-04-19 14:45:00,42.2,42.2,42.16,42.2,56325.0,38.351,38.351,38.3147,38.351,56325.0
2024-04-19 14:50:00,42.19,42.21,42.15,42.17,60523.0,38.3419,38.3601,38.3056,38.3238,60523.0
2024-04-19 14:55:00,42.18,42.22,42.17,42.22,52070.0,38.3329,38.3692,38.3238,38.3692,52070.0
2024-04-19 15:00:00,42.22,42.27,42.2,42.27,86592.0,38.3692,38.4147,38.351,38.4147,86592.0
2024-04-19 15:05:00,42.26,42.27,42.2,42.23,69279.0,38.4056,38.4147,38.351,38.3783,69279.0
2024-04-19 15:10:00,42.23,42.24,42.16,42.22,88131.0,38.3783,38.3874,38.3147,38.3692,88131.0
2024-04-19 15:15:00,42.21,42.22,42.18,42.19,80644.0,38.3601,38.3692,38.3329,38.3419,80644.0
2024-04-19 15:20:00,42.19,42.2,42.15,42.16,65246.0,38.3419,38.351,38.3056,38.3147,65246.0
2024-04-19 15:25:00,42.16,42.2,42.15,42.19,73495.0,38.3147,38.351,38.3056,38.3419,73495.0
2024-04-19 15:30:00,42.18,42.2,42.14,42.17,117620.0,38.3329,38.351,38.2965,38.3238,117620.0
2024-04-19 15:35:00,42.16,42.22,42.12,42.19,150609.0,38.3147,38.3692,38.2783,38.3419,150609.0
2024-04-19 15:40:00,42.19,42.19,42.13,42.18,189779.0,38.3419,38.3419,38.2874,38.3329,189779.0
2024-04-19 15:45:00,42.17,42.2,42.12,42.13,264168.0,38.3238,38.351,38.2783,38.2874,264168.0
2024-04-19 15:50:00,42.14,42.14,42.07,42.13,251979.0,38.2965,38.2965,38.2329,38.2874,251979.0
2024-04-19 15:55:00,42.14,42.16,42.0,42.08,2312265.0,38.2965,38.3147,38.1693,38.242,2312265.0
2024-04-22 09:30:00,42.29,42.36,42.08,42.14,199239.0,38.4328,38.4964,38.242,38.2965,199239.0
2024-04-22 09:35:00,42.15,42.2,42.07,42.16,132292.0,38.3056,38.351,38.2329,38.3147,132292.0
2024-04-22 09:40:00,42.16,42.18,42.06,42.16,163191.0,38.3147,38.3329,38.2238,38.3147,163191.0
2024-04-22 09:45:00,42.16,42.22,42.14,42.19,99395.0,38.3147,38.3692,38.2965,38.3419,99395.0
2024-04-22 09:50:00,42.2,42.26,42.14,42.23,238396.0,38.351,38.4056,38.2965,38.3783,238396.0
2024-04-22 09:55:00,42.23,42.26,42.13,42.15,102738.0,38.3783,38.4056,38.2874,38.3056,102738.0
2024-04-22 10:00:00,42.15,42.15,42.04,42.05,94048.0,38.3056,38.3056,38.2056,38.2147,94048.0
2024-04-22 10:05:00,42.05,42.19,42.02,42.16,317836.0,38.2147,38.3419,38.1875,38.3147,317836.0
2024-04-22 10:10:00,42.16,42.21,42.14,42.16,85122.0,38.3147,38.3601,38.2965,38.3147,85122.0
2024-04-22 10:15:00,42.16,42.22,42.14,42.15,110984.0,38.3147,38.3692,38.2965,38.3056,110984.0
2024-04-22 10:20:00,42.16,42.25,42.15,42.25,96409.0,38.3147,38.3965,38.3056,38.3965,96409.0
2024-04-22 10:25:00,42.25,42.33,42.24,42.3,129307.0,38.3965,38.4692,38.3874,38.4419,129307.0
2024-04-22 10:30:00,42.3,42.36,42.27,42.35,95940.0,38.4419,38.4964,38.4147,38.4874,95940.0
2024-04-22 10:35:00,42.35,42.42,42.34,42.42,78644.0,38.4874,38.551,38.4783,38.551,78644.0
2024-04-22 10:40:00,42.42,42.53,42.4,42.53,69171.0,38.551,38.6509,38.5328,38.6509,69171.0
2024-04-22 10:45:00,42.52,42.58,42.51,42.57,102993.0,38.6418,38.6964,38.6328,38.6873,102993.0
2024-04-22 10:50:00,42.57,42.57,42.46,42.48,210970.0,38.6873,38.6873,38.5873,38.6055,210970.0
2024-04-22 10:55:00,42.48,42.5,42.41,42.41,94838.0,38.6055,38.6237,38.5419,38.5419,94838.0
2024-04-22 11:00:00,42.41,42.44,42.37,42.38,66619.0,38.5419,38.5691,38.5055,38.5146,66619.0
2024-04-22 11:05:00,42.38,42.41,42.36,42.4,57227.0,38.5146,38.5419,38.4964,38.5328,57227.0
2024-04-22 11:10:00,42.4,42.47,42.39,42.45,98046.0,38.5328,38.5964,38.5237,38.5782,98046.0
2024-04-22 11:15:00,42.46,42.5,42.43,42.48,104909.0,38.5873,38.6237,38.5601,38.6055,104909.0
2024-04-22 11:20:00,42.48,42.52,42.45,42.5,113249.0,38.6055,38.6418,38.5782,38.6237,113249.0
2024-04-22 11:25:00,42.5,42.53,42.48,42.5,59418.0,38.6237,38.6509,38.6055,38.6237,59418.0
2024-04-22 11:30:00,42.5,42.5,42.42,42.43,59830.0,38.6237,38.6237,38.551,38.5601,59830.0
2024-04-22 11:35:00,42.43,42.5,42.41,42.49,44312.0,38.5601,38.6237,38.5419,38.6146,44312.0
2024-04-22 11:40:00,42.5,42.51,42.44,42.51,61892.0,38.6237,38.6328,38.5691,38.6328,61892.0
2024-04-22 11:45:00,42.51,42.51,42.48,42.49,48068.0,38.6328,38.6328,38.6055,38.6146,48068.0
2024-04-22 11:50:00,42.5,42.51,42.47,42.5,50209.0,38.6237,38.6328,38.5964,38.6237,50209.0
2024-04-22 11:55:00,42.5,42.55,42.49,42.52,77623.0,38.6237,38.6691,38.6146,38.6418,77623.0
2024-04-22 12:00:00,42.51,42.52,42.47,42.51,62951.0,38.6328,38.6418,38.5964,38.6328,62951.0
2024-04-22 12:05:00,42.51,42.56,42.49,42.56,74956.0,38.6328,38.6782,38.6146,38.6782,74956.0
2024-04-22 12:10:00,42.55,42.56,42.5,42.52,79956.0,38.6691,38.6782,38.6237,38.6418,79956.0
2024-04-22 12:15:00,42.52,42.55,42.52,42.54,58794.0,38.6418,38.6691,38.6418,38.66,58794.0
2024-04-22 12:20:00,42.54,42.55,42.51,42.52,69685.0,38.66,38.6691,38.6328,38.6418,69685.0
2024-04-22 12:25:00,42.52,42.52,42.49,42.51,82784.0,38.6418,38.6418,38.6146,38.6328,82784.0
2024-04-22 12:30:00,42.51,42.52,42.49,42.51,80188.0,38.6328,38.6418,38.6146,38.6328,80188.0
2024-04-22 12:35:00,42.51,42.51,42.48,42.5,37922.0,38.6328,38.6328,38.6055,38.6237,37922.0
2024-04-22 12:40:00,42.5,42.53,42.49,42.49,115307.0,38.6237,38.6509,38.6146,38.6146,115307.0
2024-04-22 12:45:00,42.5,42.6,42.49,42.59,314523.0,38.6237,38.7146,38.6146,38.7055,314523.0
2024-04-22 12:50:00,42.59,42.65,42.57,42.58,118592.0,38.7055,38.76,38.6873,38.6964,118592.0
2024-04-22 12:55:00,42.58,42.61,42.56,42.61,78889.0,38.6964,38.7236,38.6782,38.7236,78889.0
2024-04-22 13:00:00,42.61,42.61,42.56,42.56,63759.0,38.7236,38.7236,38.6782,38.6782,63759.0
2024-04-22 13:05:00,42.57,42.6,42.55,42.58,58990.0,38.6873,38.7146,38.6691,38.6964,58990.0
2024-04-22 13:10:00,42.58,42.6,42.55,42.58,27348.0,38.6964,38.7146,38.6691,38.6964,27348.0
2024-04-22 13:15:00,42.58,42.58,42.54,42.56,31528.0,38.6964,38.6964,38.66,38.6782,31528.0
2024-04-22 13:20:00,42.55,42.58,42.55,42.58,56595.0,38.6691,38.6964,38.6691,38.6964,56595.0
2024-04-22 13:25:00,42.57,42.6,42.56,42.59,38758.0,38.6873,38.7146,38.6782,38.7055,38758.0
2024-04-22 13:30:00,42.59,42.61,42.58,42.59,50650.0,38.7055,38.7236,38.6964,38.7055,50650.0
2024-04-22 13:35:00,42.59,42.61,42.59,42.59,62618.0,38.7055,38.7236,38.7055,38.7055,62618.0
2024-04-22 13:40:00,42.59,42.61,42.58,42.59,37767.0,38.7055,38.7236,38.6964,38.7055,37767.0
2024-04-22 13:45:00,42.59,42.64,42.59,42.63,66847.0,38.7055,38.7509,38.7055,38.7418,66847.0
2024-04-22 13:50:00,42.63,42.71,42.6,42.69,141478.0,38.7418,38.8145,38.7146,38.7963,141478.0
2024-04-22 13:55:00,42.69,42.72,42.68,42.7,85063.0,38.7963,38.8236,38.7873,38.8054,85063.0
2024-04-22 14:00:00,42.71,42.71,42.67,42.71,85293.0,38.8145,38.8145,38.7782,38.8145,85293.0
2024-04-22 14:05:00,42.71,42.71,42.67,42.7,70461.0,38.8145,38.8145,38.7782,38.8054,70461.0
2024-04-22 14:10:00,42.7,42.71,42.68,42.7,47889.0,38.8054,38.8145,38.7873,38.8054,47889.0
2024-04-22 14:15:00,42.7,42.71,42.68,42.69,61823.0,38.8054,38.8145,38.7873,38.7963,61823.0
2024-04-22 14:20:00,42.69,42.7,42.67,42.68,53240.0,38.7963,38.8054,38.7782,38.7873,53240.0
2024-04-22 14:25:00,42.68,42.71,42.67,42.69,36067.0,38.7873,38.8145,38.7782,38.7963,36067.0
2024-04-22 14:30:00,42.69,42.69,42.67,42.68,41230.0,38.7963,38.7963,38.7782,38.7873,41230.0
2024-04-22 14:35:00,42.68,42.68,42.65,42.66,49612.0,38.7873,38.7873,38.76,38.7691,49612.0
2024-04-22 14:40:00,42.66,42.66,42.63,42.64,28714.0,38.7691,38.7691,38.7418,38.7509,28714.0
2024-04-22 14:45:00,42.64,42.64,42.61,42.62,21716.0,38.7509,38.7509,38.7236,38.7327,21716.0
2024-04-22 14:50:00,42.62,42.62,42.57,42.58,41960.0,38.7327,38.7327,38.6873,38.6964,41960.0
2024-04-22 14:55:00,42.59,42.6,42.56,42.59,49711.0,38.7055,38.7146,38.6782,38.7055,49711.0
2024-04-22 15:00:00,42.6,42.61,42.53,42.54,103718.0,38.7146,38.7236,38.6509,38.66,103718.0
2024-04-22 15:05:00,42.54,42.59,42.53,42.58,60415.0,38.66,38.7055,38.6509,38.6964,60415.0
2024-04-22 15:10:00,42.58,42.6,42.58,42.6,45901.0,38.6964,38.7146,38.6964,38.7146,45901.0
2024-04-22 15:15:00,42.59,42.61,42.54,42.55,100425.0,38.7055,38.7236,38.66,38.6691,100425.0
2024-04-22 15:20:00,42.55,42.55,42.51,42.54,49789.0,38.6691,38.6691,38.6328,38.66,49789.0
2024-04-22 15:25:00,42.54,42.54,42.51,42.53,67162.0,38.66,38.66,38.6328,38.6509,67162.0
2024-04-22 15:30:00,42.53,42.53,42.44,42.45,109505.0,38.6509,38.6509,38.5691,38.5782,109505.0
2024-04-22 15:35:00,42.45,42.46,42.41,42.44,110929.0,38.5782,38.5873,38.5419,38.5691,110929.0
2024-04-22 15:40:00,42.43,42.48,42.41,42.47,126578.0,38.5601,38.6055,38.5419,38.5964,126578.0
2024-04-22 15:45:00,42.47,42.55,42.45,42.53,162153.0,38.5964,38.6691,38.5782,38.6509,162153.0
2024-04-22 15:50:00,42.53,42.55,42.51,42.55,212545.0,38.6509,38.6691,38.6328,38.6691,212545.0
2024-04-22 15:55:00,42.55,42.58,42.48,42.58,960086.0,38.6691,38.6964,38.6055,38.6964,960086.0
2024-04-23 09:30:00,42.64,42.77,42.52,42.76,223674.0,38.7509,38.869,38.6418,38.86,223674.0
2024-04-23 09:35:00,42.76,42.77,42.64,42.68,64378.0,38.86,38.869,38.7509,38.7873,64378.0
2024-04-23 09:40:00,42.68,42.7,42.6,42.6,81669.0,38.7873,38.8054,38.7146,38.7146,81669.0
2024-04-23 09:45:00,42.6,42.79,42.6,42.77,87066.0,38.7146,38.8872,38.7146,38.869,87066.0
2024-04-23 09:50:00,42.78,42.79,42.7,42.77,333599.0,38.8781,38.8872,38.8054,38.869,333599.0
2024-04-23 09:55:00,42.77,42.84,42.76,42.8,120706.0,38.869,38.9327,38.86,38.8963,120706.0
2024-04-23 10:00:00,42.8,42.84,42.75,42.84,90558.0,38.8963,38.9327,38.8509,38.9327,90558.0
2024-04-23 10:05:00,42.84,42.88,42.79,42.88,154967.0,38.9327,38.969,38.8872,38.969,154967.0
2024-04-23 10:10:00,42.88,42.92,42.8,42.91,137311.0,38.969,39.0054,38.8963,38.9963,137311.0
2024-04-23 10:15:00,42.9,42.94,42.86,42.91,113335.0,38.9872,39.0235,38.9508,38.9963,113335.0
2024-04-23 10:20:00,42.9,42.93,42.85,42.88,126537.0,38.9872,39.0145,38.9417,38.969,126537.0
2024-04-23 10:25:00,42.87,42.92,42.82,42.83,142638.0,38.9599,39.0054,38.9145,38.9236,142638.0
2024-04-23 10:30:00,42.83,42.9,42.81,42.83,131548.0,38.9236,38.9872,38.9054,38.9236,131548.0
2024-04-23 10:35:00,42.83,42.9,42.82,42.9,161987.0,38.9236,38.9872,38.9145,38.9872,161987.0
2024-04-23 10:40:00,42.9,42.9,42.82,42.86,80031.0,38.9872,38.9872,38.9145,38.9508,80031.0
2024-04-23 10:45:00,42.86,42.87,42.83,42.85,95536.0,38.9508,38.9599,38.9236,38.9417,95536.0
2024-04-23 10:50:00,42.86,42.93,42.83,42.89,367343.0,38.9508,39.0145,38.9236,38.9781,367343.0
2024-04-23 10:55:00,42.9,42.9,42.83,42.85,84043.0,38.9872,38.9872,38.9236,38.9417,84043.0
2024-04-23 11:00:00,42.84,42.86,42.81,42.86,104643.0,38.9327,38.9508,38.9054,38.9508,104643.0
2024-04-23 11:05:00,42.87,42.88,42.83,42.88,65139.0,38.9599,38.969,38.9236,38.969,65139.0
2024-04-23 11:10:00,42.88,42.92,42.87,42.9,88777.0,38.969,39.0054,38.9599,38.9872,88777.0
2024-04-23 11:15:00,42.9,42.9,42.86,42.86,42673.0,38.9872,38.9872,38.9508,38.9508,42673.0
2024-04-23 11:20:00,42.86,42.86,42.73,42.74,65353.0,38.9508,38.9508,38.8327,38.8418,65353.0
2024-04-23 11:25:00,42.75,42.88,42.74,42.88,202882.0,38.8509,38.969,38.8418,38.969,202882.0
2024-04-23 11:30:00,42.87,42.89,42.82,42.84,188320.0,38.9599,38.9781,38.9145,38.9327,188320.0
2024-04-23 11:35:00,42.83,42.9,42.82,42.89,145853.0,38.9236,38.9872,38.9145,38.9781,145853.0
2024-04-23 11:40:00,42.89,42.91,42.88,42.88,102723.0,38.9781,38.9963,38.969,38.969,102723.0
2024-04-23 11:45:00,42.87,42.88,42.84,42.88,77743.0,38.9599,38.969,38.9327,38.969,77743.0
2024-04-23 11:50:00,42.87,42.9,42.85,42.9,92213.0,38.9599,38.9872,38.9417,38.9872,92213.0
2024-04-23 11:55:00,42.89,42.91,42.85,42.89,82582.0,38.9781,38.9963,38.9417,38.9781,82582.0
2024-04-23 12:00:00,42.89,42.91,42.86,42.9,60119.0,38.9781,38.9963,38.9508,38.9872,60119.0
2024-04-23 12:05:00,42.9,42.91,42.89,42.9,47079.0,38.9872,38.9963,38.9781,38.9872,47079.0
2024-04-23 12:10:00,42.9,42.91,42.87,42.89,37624.0,38.9872,38.9963,38.9599,38.9781,37624.0
2024-04-23 12:15:00,42.89,42.9,42.88,42.88,49944.0,38.9781,38.9872,38.969,38.969,49944.0
2024-04-23 12:20:00,42.88,42.91,42.87,42.89,48830.0,38.969,38.9963,38.9599,38.9781,48830.0
2024-04-23 12:25:00,42.88,42.9,42.88,42.89,43695.0,38.969,38.9872,38.969,38.9781,43695.0
2024-04-23 12:30:00,42.9,42.94,42.89,42.91,285801.0,38.9872,39.0235,38.9781,38.9963,285801.0
2024-04-23 12:35:00,42.91,42.94,42.87,42.92,56542.0,38.9963,39.0235,38.9599,39.0054,56542.0
2024-04-23 12:40:00,42.92,42.96,42.91,42.95,42382.0,39.0054,39.0417,38.9963,39.0326,42382.0
2024-04-23 12:45:00,42.96,42.97,42.93,42.97,69612.0,39.0417,39.0508,39.0145,39.0508,69612.0
2024-04-23 12:50:00,42.97,42.98,42.95,42.95,30818.0,39.0508,39.0599,39.0326,39.0326,30818.0
2024-04-23 12:55:00,42.95,42.98,42.89,42.98,119128.0,39.0326,39.0599,38.9781,39.0599,119128.0
2024-04-23 13:00:00,42.98,43.04,42.97,43.0,170935.0,39.0599,39.1144,39.0508,39.0781,170935.0
2024-04-23 13:05:00,42.99,43.02,42.99,43.0,21324.0,39.069,39.0962,39.069,39.0781,21324.0
2024-04-23 13:10:00,43.0,43.02,42.98,42.98,77517.0,39.0781,39.0962,39.0599,39.0599,77517.0
2024-04-23 13:15:00,42.98,43.0,42.95,43.0,27002.0,39.0599,39.0781,39.0326,39.0781,27002.0
2024-04-23 13:20:00,43.0,43.01,42.98,43.0,31504.0,39.0781,39.0872,39.0599,39.0781,31504.0
2024-04-23 13:25:00,43.0,43.02,42.99,43.01,63237.0,39.0781,39.0962,39.069,39.0872,63237.0
2024-04-23 13:30:00,43.0,43.0,42.96,42.98,25221.0,39.0781,39.0781,39.0417,39.0599,25221.0
2024-04-23 13:35:00,42.98,42.98,42.9,42.94,172570.0,39.0599,39.0599,38.9872,39.0235,172570.0
2024-04-23 13:40:00,42.94,42.95,42.89,42.9,48774.0,39.0235,39.0326,38.9781,38.9872,48774.0
2024-04-23 13:45:00,42.9,42.93,42.9,42.91,31700.0,38.9872,39.0145,38.9872,38.9963,31700.0
2024-04-23 13:50:00,42.91,42.92,42.9,42.91,32711.0,38.9963,39.0054,38.9872,38.9963,32711.0
2024-04-23 13:55:00,42.9,42.91,42.84,42.88,49116.0,38.9872,38.9963,38.9327,38.969,49116.0
2024-04-23 14:00:00,42.89,42.92,42.88,42.91,36572.0,38.9781,39.0054,38.969,38.9963,36572.0
2024-04-23 14:05:00,42.91,42.95,42.9,42.91,40993.0,38.9963,39.0326,38.9872,38.9963,40993.0
2024-04-23 14:10:00,42.92,42.95,42.9,42.93,40403.0,39.0054,39.0326,38.9872,39.0145,40403.0
2024-04-23 14:15:00,42.94,42.96,42.91,42.94,34387.0,39.0235,39.0417,38.9963,39.0235,34387.0
2024-04-23 14:20:00,42.93,42.96,42.91,42.94,46558.0,39.0145,39.0417,38.9963,39.0235,46558.0
2024-04-23 14:25:00,42.94,42.95,42.88,42.91,84583.0,39.0235,39.0326,38.969,38.9963,84583.0
2024-04-23 14:30:00,42.91,42.92,42.88,42.89,41121.0,38.9963,39.0054,38.969,38.9781,41121.0
2024-04-23 14:35:00,42.9,42.91,42.89,42.91,26111.0,38.9872,38.9963,38.9781,38.9963,26111.0
2024-04-23 14:40:00,42.91,42.95,42.91,42.95,78496.0,38.9963,39.0326,38.9963,39.0326,78496.0
2024-04-23 14:45:00,42.95,42.95,42.91,42.91,58089.0,39.0326,39.0326,38.9963,38.9963,58089.0
2024-04-23 14:50:00,42.91,42.93,42.89,42.9,70618.0,38.9963,39.0145,38.9781,38.9872,70618.0
2024-04-23 14:55:00,42.9,42.91,42.89,42.91,52597.0,38.9872,38.9963,38.9781,38.9963,52597.0
2024-04-23 15:00:00,42.91,42.91,42.87,42.89,58539.0,38.9963,38.9963,38.9599,38.9781,58539.0
2024-04-23 15:05:00,42.89,42.92,42.88,42.91,55867.0,38.9781,39.0054,38.969,38.9963,55867.0
2024-04-23 15:10:00,42.91,42.94,42.9,42.92,59792.0,38.9963,39.0235,38.9872,39.0054,59792.0
2024-04-23 15:15:00,42.92,42.93,42.85,42.86,92824.0,39.0054,39.0145,38.9417,38.9508,92824.0
2024-04-23 15:20:00,42.85,42.91,42.84,42.88,139726.0,38.9417,38.9963,38.9327,38.969,139726.0
2024-04-23 15:25:00,42.88,42.91,42.87,42.9,45236.0,38.969,38.9963,38.9599,38.9872,45236.0
2024-04-23 15:30:00,42.9,42.91,42.88,42.88,124338.0,38.9872,38.9963,38.969,38.969,124338.0
2024-04-23 15:35:00,42.88,42.93,42.88,42.92,110383.0,38.969,39.0145,38.969,39.0054,110383.0
2024-04-23 15:40:00,42.93,42.95,42.9,42.91,186808.0,39.0145,39.0326,38.9872,38.9963,186808.0
2024-04-23 15:45:00,42.92,42.93,42.89,42.91,118189.0,39.0054,39.0145,38.9781,38.9963,118189.0
2024-04-23 15:50:00,42.91,42.91,42.85,42.89,188899.0,38.9963,38.9963,38.9417,38.9781,188899.0
2024-04-23 15:55:00,42.89,42.91,42.8,42.86,1359777.0,38.9781,38.9963,38.8963,38.9508,1359777.0
2024-04-24 09:30:00,42.7,42.74,42.49,42.63,253423.0,38.8054,38.8418,38.6146,38.7418,253423.0
2024-04-24 09:35:00,42.63,42.63,42.4,42.45,127984.0,38.7418,38.7418,38.5328,38.5782,127984.0
2024-04-24 09:40:00,42.45,42.69,42.43,42.69,86299.0,38.5782,38.7963,38.5601,38.7963,86299.0
2024-04-24 09:45:00,42.69,42.7,42.57,42.62,104089.0,38.7963,38.8054,38.6873,38.7327,104089.0
2024-04-24 09:50:00,42.62,42.68,42.6,42.65,90095.0,38.7327,38.7873,38.7146,38.76,90095.0
2024-04-24 09:55:00,42.65,42.81,42.64,42.81,104137.0,38.76,38.9054,38.7509,38.9054,104137.0
2024-04-24 10:00:00,42.81,42.84,42.74,42.81,79939.0,38.9054,38.9327,38.8418,38.9054,79939.0
2024-04-24 10:05:00,42.81,42.82,42.73,42.74,53376.0,38.9054,38.9145,38.8327,38.8418,53376.0
2024-04-24 10:10:00,42.74,42.76,42.7,42.72,96610.0,38.8418,38.86,38.8054,38.8236,96610.0
2024-04-24 10:15:00,42.71,42.8,42.71,42.76,79907.0,38.8145,38.8963,38.8145,38.86,79907.0
2024-04-24 10:20:00,42.76,42.8,42.74,42.79,71739.0,38.86,38.8963,38.8418,38.8872,71739.0
2024-04-24 10:25:00,42.79,42.84,42.79,42.84,60174.0,38.8872,38.9327,38.8872,38.9327,60174.0
2024-04-24 10:30:00,42.84,42.85,42.75,42.79,73797.0,38.9327,38.9417,38.8509,38.8872,73797.0
2024-04-24 10:35:00,42.8,42.89,42.78,42.88,91911.0,38.8963,38.9781,38.8781,38.969,91911.0
2024-04-24 10:40:00,42.88,42.89,42.82,42.85,66452.0,38.969,38.9781,38.9145,38.9417,66452.0
2024-04-24 10:45:00,42.85,42.89,42.84,42.88,295907.0,38.9417,38.9781,38.9327,38.969,295907.0
2024-04-24 10:50:00,42.88,42.89,42.86,42.87,87104.0,38.969,38.9781,38.9508,38.9599,87104.0
2024-04-24 10:55:00,42.87,42.91,42.85,42.89,96294.0,38.9599,38.9963,38.9417,38.9781,96294.0
2024-04-24 11:00:00,42.89,42.9,42.84,42.87,122201.0,38.9781,38.9872,38.9327,38.9599,122201.0
2024-04-24 11:05:00,42.86,42.87,42.84,42.84,85923.0,38.9508,38.9599,38.9327,38.9327,85923.0
2024-04-24 11:10:00,42.85,42.86,42.82,42.85,58547.0,38.9417,38.9508,38.9145,38.9417,58547.0
2024-04-24 11:15:00,42.84,42.85,42.74,42.75,65255.0,38.9327,38.9417,38.8418,38.8509,65255.0
2024-04-24 11:20:00,42.74,42.79,42.72,42.77,56098.0,38.8418,38.8872,38.8236,38.869,56098.0
2024-04-24 11:25:00,42.78,42.8,42.75,42.79,50243.0,38.8781,38.8963,38.8509,38.8872,50243.0
2024-04-24 11:30:00,42.79,42.82,42.77,42.79,51460.0,38.8872,38.9145,38.869,38.8872,51460.0
2024-04-24 11:35:00,42.79,42.81,42.76,42.81,38722.0,38.8872,38.9054,38.86,38.9054,38722.0
2024-04-24 11:40:00,42.8,42.88,42.8,42.86,63200.0,38.8963,38.969,38.8963,38.9508,63200.0
2024-04-24 11:45:00,42.85,42.89,42.84,42.86,61159.0,38.9417,38.9781,38.9327,38.9508,61159.0
2024-04-24 11:50:00,42.86,42.89,42.84,42.88,72450.0,38.9508,38.9781,38.9327,38.969,72450.0
2024-04-24 11:55:00,42.89,42.92,42.88,42.9,61896.0,38.9781,39.0054,38.969,38.9872,61896.0
2024-04-24 12:00:00,42.9,42.98,42.89,42.98,50358.0,38.9872,39.0599,38.9781,39.0599,50358.0
2024-04-24 12:05:00,42.97,42.99,42.95,42.96,32641.0,39.0508,39.069,39.0326,39.0417,32641.0
2024-04-24 12:10:00,42.96,43.01,42.95,42.98,91994.0,39.0417,39.0872,39.0326,39.0599,91994.0
2024-04-24 12:15:00,42.98,42.99,42.95,42.96,65455.0,39.0599,39.069,39.0326,39.0417,65455.0
2024-04-24 12:20:00,42.96,43.01,42.96,42.99,109949.0,39.0417,39.0872,39.0417,39.069,109949.0
2024-04-24 12:25:00,43.0,43.02,42.99,43.0,49359.0,39.0781,39.0962,39.069,39.0781,49359.0
2024-04-24 12:30:00,43.0,43.0,42.95,43.0,91859.0,39.0781,39.0781,39.0326,39.0781,91859.0
2024-04-24 12:35:00,43.0,43.0,42.93,42.97,91704.0,39.0781,39.0781,39.0145,39.0508,91704.0
2024-04-24 12:40:00,42.97,42.99,42.93,42.98,41287.0,39.0508,39.069,39.0145,39.0599,41287.0
2024-04-24 12:45:00,42.98,43.01,42.93,42.95,68412.0,39.0599,39.0872,39.0145,39.0326,68412.0
2024-04-24 12:50:00,42.95,42.98,42.94,42.97,379881.0,39.0326,39.0599,39.0235,39.0508,379881.0
2024-04-24 12:55:00,42.96,42.96,42.91,42.91,27994.0,39.0417,39.0417,38.9963,38.9963,27994.0
2024-04-24 13:00:00,42.91,42.92,42.86,42.9,38368.0,38.9963,39.0054,38.9508,38.9872,38368.0
2024-04-24 13:05:00,42.89,42.93,42.89,42.93,33079.0,38.9781,39.0145,38.9781,39.0145,33079.0
2024-04-24 13:10:00,42.93,42.98,42.91,42.94,54199.0,39.0145,39.0599,38.9963,39.0235,54199.0
2024-04-24 13:15:00,42.95,43.02,42.92,43.02,107020.0,39.0326,39.0962,39.0054,39.0962,107020.0
2024-04-24 13:20:00,43.02,43.02,42.96,42.98,53516.0,39.0962,39.0962,39.0417,39.0599,53516.0
2024-04-24 13:25:00,42.98,42.99,42.94,42.96,64935.0,39.0599,39.069,39.0235,39.0417,64935.0
2024-04-24 13:30:00,42.96,42.96,42.93,42.95,47981.0,39.0417,39.0417,39.0145,39.0326,47981.0
2024-04-24 13:35:00,42.95,42.95,42.88,42.89,67655.0,39.0326,39.0326,38.969,38.9781,67655.0
2024-04-24 13:40:00,42.89,42.9,42.85,42.89,44998.0,38.9781,38.9872,38.9417,38.9781,44998.0
2024-04-24 13:45:00,42.89,42.91,42.87,42.9,46761.0,38.9781,38.9963,38.9599,38.9872,46761.0
2024-04-24 13:50:00,42.9,42.93,42.88,42.91,45676.0,38.9872,39.0145,38.969,38.9963,45676.0
2024-04-24 13:55:00,42.91,42.95,42.9,42.95,69029.0,38.9963,39.0326,38.9872,39.0326,69029.0
2024-04-24 14:00:00,42.95,42.95,42.87,42.88,63069.0,39.0326,39.0326,38.9599,38.969,63069.0
2024-04-24 14:05:00,42.88,42.95,42.87,42.95,75741.0,38.969,39.0326,38.9599,39.0326,75741.0
2024-04-24 14:10:00,42.95,42.95,42.9,42.9,52539.0,39.0326,39.0326,38.9872,38.9872,52539.0
2024-04-24 14:15:00,42.9,42.91,42.87,42.9,67856.0,38.9872,38.9963,38.9599,38.9872,67856.0
2024-04-24 14:20:00,42.89,42.93,42.89,42.91,49472.0,38.9781,39.0145,38.9781,38.9963,49472.0
2024-04-24 14:25:00,42.91,42.92,42.9,42.91,36568.0,38.9963,39.0054,38.9872,38.9963,36568.0
2024-04-24 14:30:00,42.91,42.93,42.9,42.91,44517.0,38.9963,39.0145,38.9872,38.9963,44517.0
2024-04-24 14:35:00,42.91,42.92,42.89,42.91,49048.0,38.9963,39.0054,38.9781,38.9963,49048.0
2024-04-24 14:40:00,42.91,42.95,42.89,42.94,68054.0,38.9963,39.0326,38.9781,39.0235,68054.0
2024-04-24 14:45:00,42.94,42.94,42.9,42.91,43026.0,39.0235,39.0235,38.9872,38.9963,43026.0
2024-04-24 14:50:00,42.91,42.91,42.88,42.91,41347.0,38.9963,38.9963,38.969,38.9963,41347.0
2024-04-24 14:55:00,42.91,42.93,42.89,42.9,82329.0,38.9963,39.0145,38.9781,38.9872,82329.0
2024-04-24 15:00:00,42.9,42.9,42.85,42.89,101093.0,38.9872,38.9872,38.9417,38.9781,101093.0
2024-04-24 15:05:00,42.89,42.92,42.88,42.91,68851.0,38.9781,39.0054,38.969,38.9963,68851.0
2024-04-24 15:10:00,42.91,42.93,42.9,42.93,60179.0,38.9963,39.0145,38.9872,39.0145,60179.0
2024-04-24 15:15:00,42.92,42.96,42.91,42.96,106510.0,39.0054,39.0417,38.9963,39.0417,106510.0
2024-04-24 15:20:00,42.96,43.04,42.94,43.03,107092.0,39.0417,39.1144,39.0235,39.1053,107092.0
2024-04-24 15:25:00,43.04,43.06,42.97,42.98,118224.0,39.1144,39.1326,39.0508,39.0599,118224.0
2024-04-24 15:30:00,42.97,42.98,42.91,42.92,136738.0,39.0508,39.0599,38.9963,39.0054,136738.0
2024-04-24 15:35:00,42.92,42.97,42.89,42.9,172096.0,39.0054,39.0508,38.9781,38.9872,172096.0
2024-04-24 15:40:00,42.9,42.93,42.88,42.92,141239.0,38.9872,39.0145,38.969,39.0054,141239.0
2024-04-24 15:45:00,42.91,42.92,42.87,42.88,179162.0,38.9963,39.0054,38.9599,38.969,179162.0
2024-04-24 15:50:00,42.89,42.96,42.88,42.91,317220.0,38.9781,39.0417,38.969,38.9963,317220.0
2024-04-24 15:55:00,42.91,42.95,42.9,42.91,644218.0,38.9963,39.0326,38.9872,38.9963,644218.0
2024-04-25 09:30:00,43.25,43.65,43.24,43.32,772340.0,39.3053,39.6688,39.2962,39.3689,772340.0
2024-04-25 09:35:00,43.32,43.56,43.22,43.36,338083.0,39.3689,39.587,39.278,39.4052,338083.0
2024-04-25 09:40:00,43.33,43.34,43.03,43.26,258179.0,39.378,39.3871,39.1053,39.3144,258179.0
2024-04-25 09:45:00,43.25,43.56,43.25,43.52,265660.0,39.3053,39.587,39.3053,39.5506,265660.0
2024-04-25 09:50:00,43.52,43.53,43.19,43.2,283532.0,39.5506,39.5597,39.2507,39.2598,283532.0
2024-04-25 09:55:00,43.21,43.24,43.01,43.11,177250.0,39.2689,39.2962,39.0872,39.178,177250.0
2024-04-25 10:00:00,43.1,43.14,42.98,43.11,208950.0,39.1689,39.2053,39.0599,39.178,208950.0
2024-04-25 10:05:00,43.11,43.12,42.9,42.96,139423.0,39.178,39.1871,38.9872,39.0417,139423.0
2024-04-25 10:10:00,42.95,42.97,42.81,42.96,130634.0,39.0326,39.0508,38.9054,39.0417,130634.0
2024-04-25 10:15:00,42.97,43.03,42.92,43.03,131100.0,39.0508,39.1053,39.0054,39.1053,131100.0
2024-04-25 10:20:00,43.04,43.05,42.79,42.8,136360.0,39.1144,39.1235,38.8872,38.8963,136360.0
2024-04-25 10:25:00,42.79,42.88,42.76,42.87,117955.0,38.8872,38.969,38.86,38.9599,117955.0
2024-04-25 10:30:00,42.87,42.92,42.82,42.85,148698.0,38.9599,39.0054,38.9145,38.9417,148698.0
2024-04-25 10:35:00,42.86,42.9,42.8,42.85,99237.0,38.9508,38.9872,38.8963,38.9417,99237.0
2024-04-25 10:40:00,42.86,43.12,42.85,43.1,154929.0,38.9508,39.1871,38.9417,39.1689,154929.0
2024-04-25 10:45:00,43.1,43.12,43.02,43.07,151889.0,39.1689,39.1871,39.0962,39.1417,151889.0
2024-04-25 10:50:00,43.07,43.18,43.06,43.11,152369.0,39.1417,39.2417,39.1326,39.178,152369.0
2024-04-25 10:55:00,43.1,43.2,43.1,43.16,109595.0,39.1689,39.2598,39.1689,39.2235,109595.0
2024-04-25 11:00:00,43.16,43.21,43.03,43.08,160292.0,39.2235,39.2689,39.1053,39.1508,160292.0
2024-04-25 11:05:00,43.08,43.11,42.96,43.07,138090.0,39.1508,39.178,39.0417,39.1417,138090.0
2024-04-25 11:10:00,43.08,43.18,43.06,43.17,112457.0,39.1508,39.2417,39.1326,39.2326,112457.0
2024-04-25 11:15:00,43.18,43.19,43.12,43.14,100384.0,39.2417,39.2507,39.1871,39.2053,100384.0
2024-04-25 11:20:00,43.14,43.24,43.13,43.23,148450.0,39.2053,39.2962,39.1962,39.2871,148450.0
2024-04-25 11:25:00,43.23,43.24,43.18,43.22,102847.0,39.2871,39.2962,39.2417,39.278,102847.0
2024-04-25 11:30:00,43.22,43.25,43.09,43.16,102266.0,39.278,39.3053,39.1599,39.2235,102266.0
2024-04-25 11:35:00,43.16,43.21,43.12,43.12,71487.0,39.2235,39.2689,39.1871,39.1871,71487.0
2024-04-25 11:40:00,43.13,43.25,43.13,43.2,72443.0,39.1962,39.3053,39.1962,39.2598,72443.0
2024-04-25 11:45:00,43.19,43.22,43.17,43.2,60454.0,39.2507,39.278,39.2326,39.2598,60454.0
2024-04-25 11:50:00,43.2,43.21,43.16,43.17,61367.0,39.2598,39.2689,39.2235,39.2326,61367.0
2024-04-25 11:55:00,43.17,43.22,43.14,43.2,74964.0,39.2326,39.278,39.2053,39.2598,74964.0
2024-04-25 12:00:00,43.2,43.31,43.19,43.31,96273.0,39.2598,39.3598,39.2507,39.3598,96273.0
2024-04-25 12:05:00,43.3,43.41,43.28,43.37,111674.0,39.3507,39.4507,39.3325,39.4143,111674.0
2024-04-25 12:10:00,43.36,43.42,43.35,43.42,86225.0,39.4052,39.4598,39.3961,39.4598,86225.0
2024-04-25 12:15:00,43.42,43.43,43.32,43.36,95979.0,39.4598,39.4688,39.3689,39.4052,95979.0
2024-04-25 12:20:00,43.37,43.4,43.33,43.38,63264.0,39.4143,39.4416,39.378,39.4234,63264.0
2024-04-25 12:25:00,43.38,43.46,43.37,43.43,76695.0,39.4234,39.4961,39.4143,39.4688,76695.0
2024-04-25 12:30:00,43.43,43.46,43.42,43.46,44146.0,39.4688,39.4961,39.4598,39.4961,44146.0
2024-04-25 12:35:00,43.46,43.47,43.43,43.45,74534.0,39.4961,39.5052,39.4688,39.487,74534.0
2024-04-25 12:40:00,43.46,43.48,43.42,43.43,87561.0,39.4961,39.5143,39.4598,39.4688,87561.0
2024-04-25 12:45:00,43.43,43.45,43.41,43.44,65063.0,39.4688,39.487,39.4507,39.4779,65063.0
2024-04-25 12:50:00,43.44,43.44,43.37,43.4,71375.0,39.4779,39.4779,39.4143,39.4416,71375.0
2024-04-25 12:55:00,43.4,43.4,43.35,43.37,77274.0,39.4416,39.4416,39.3961,39.4143,77274.0
2024-04-25 13:00:00,43.36,43.36,43.3,43.32,68503.0,39.4052,39.4052,39.3507,39.3689,68503.0
2024-04-25 13:05:00,43.32,43.33,43.27,43.32,48292.0,39.3689,39.378,39.3234,39.3689,48292.0
2024-04-25 13:10:00,43.32,43.34,43.29,43.34,42228.0,39.3689,39.3871,39.3416,39.3871,42228.0
2024-04-25 13:15:00,43.33,43.34,43.3,43.34,43925.0,39.378,39.3871,39.3507,39.3871,43925.0
2024-04-25 13:20:00,43.34,43.35,43.3,43.32,57399.0,39.3871,39.3961,39.3507,39.3689,57399.0
2024-04-25 13:25:00,43.32,43.35,43.31,43.35,51053.0,39.3689,39.3961,39.3598,39.3961,51053.0
2024-04-25 13:30:00,43.34,43.35,43.32,43.34,54017.0,39.3871,39.3961,39.3689,39.3871,54017.0
2024-04-25 13:35:00,43.35,43.37,43.29,43.37,61457.0,39.3961,39.4143,39.3416,39.4143,61457.0
2024-04-25 13:40:00,43.37,43.37,43.32,43.34,67123.0,39.4143,39.4143,39.3689,39.3871,67123.0
2024-04-25 13:45:00,43.34,43.34,43.28,43.33,63171.0,39.3871,39.3871,39.3325,39.378,63171.0
2024-04-25 13:50:00,43.31,43.33,43.29,43.3,40789.0,39.3598,39.378,39.3416,39.3507,40789.0
2024-04-25 13:55:00,43.3,43.34,43.3,43.34,48583.0,39.3507,39.3871,39.3507,39.3871,48583.0
2024-04-25 14:00:00,43.34,43.38,43.33,43.35,80147.0,39.3871,39.4234,39.378,39.3961,80147.0
2024-04-25 14:05:00,43.36,43.36,43.33,43.34,38034.0,39.4052,39.4052,39.378,39.3871,38034.0
2024-04-25 14:10:00,43.34,43.38,43.34,43.38,54768.0,39.3871,39.4234,39.3871,39.4234,54768.0
2024-04-25 14:15:00,43.38,43.39,43.33,43.33,50359.0,39.4234,39.4325,39.378,39.378,50359.0
2024-04-25 14:20:00,43.33,43.37,43.33,43.34,62715.0,39.378,39.4143,39.378,39.3871,62715.0
2024-04-25 14:25:00,43.34,43.34,43.26,43.27,55394.0,39.3871,39.3871,39.3144,39.3234,55394.0
2024-04-25 14:30:00,43.26,43.31,43.25,43.28,59418.0,39.3144,39.3598,39.3053,39.3325,59418.0
2024-04-25 14:35:00,43.28,43.3,43.26,43.27,62638.0,39.3325,39.3507,39.3144,39.3234,62638.0
2024-04-25 14:40:00,43.27,43.3,43.25,43.3,60223.0,39.3234,39.3507,39.3053,39.3507,60223.0
2024-04-25 14:45:00,43.3,43.33,43.26,43.27,77078.0,39.3507,39.378,39.3144,39.3234,77078.0
2024-04-25 14:50:00,43.26,43.34,43.26,43.33,96758.0,39.3144,39.3871,39.3144,39.378,96758.0
2024-04-25 14:55:00,43.34,43.39,43.33,43.39,90649.0,39.3871,39.4325,39.378,39.4325,90649.0
2024-04-25 15:00:00,43.39,43.41,43.35,43.41,65566.0,39.4325,39.4507,39.3961,39.4507,65566.0
2024-04-25 15:05:00,43.41,43.42,43.38,43.4,117385.0,39.4507,39.4598,39.4234,39.4416,117385.0
2024-04-25 15:10:00,43.4,43.43,43.37,43.41,101108.0,39.4416,39.4688,39.4143,39.4507,101108.0
2024-04-25 15:15:00,43.41,43.46,43.41,43.46,84009.0,39.4507,39.4961,39.4507,39.4961,84009.0
2024-04-25 15:20:00,43.46,43.51,43.41,43.43,133282.0,39.4961,39.5416,39.4507,39.4688,133282.0
2024-04-25 15:25:00,43.43,43.45,43.4,43.43,94337.0,39.4688,39.487,39.4416,39.4688,94337.0
2024-04-25 15:30:00,43.44,43.44,43.38,43.39,108757.0,39.4779,39.4779,39.4234,39.4325,108757.0
2024-04-25 15:35:00,43.38,43.41,43.37,43.41,114566.0,39.4234,39.4507,39.4143,39.4507,114566.0
2024-04-25 15:40:00,43.41,43.44,43.37,43.43,164007.0,39.4507,39.4779,39.4143,39.4688,164007.0
2024-04-25 15:45:00,43.44,43.46,43.39,43.4,189467.0,39.4779,39.4961,39.4325,39.4416,189467.0
2024-04-25 15:50:00,43.4,43.46,43.38,43.41,260029.0,39.4416,39.4961,39.4234,39.4507,260029.0
2024-04-25 15:55:00,43.42,43.57,43.39,43.51,911707.0,39.4598,39.5961,39.4325,39.5416,911707.0
2024-04-26 09:30:00,43.43,43.88,43.4,43.57,582094.0,39.4688,39.8778,39.4416,39.5961,582094.0
2024-04-26 09:35:00,43.57,43.62,43.47,43.59,135018.0,39.5961,39.6415,39.5052,39.6143,135018.0
2024-04-26 09:40:00,43.59,43.68,43.55,43.66,166269.0,39.6143,39.696,39.5779,39.6779,166269.0
2024-04-26 09:45:00,43.66,43.8,43.63,43.78,165551.0,39.6779,39.8051,39.6506,39.7869,165551.0
2024-04-26 09:50:00,43.77,43.82,43.72,43.76,168802.0,39.7778,39.8233,39.7324,39.7688,168802.0
2024-04-26 09:55:00,43.76,43.76,43.61,43.62,132785.0,39.7688,39.7688,39.6324,39.6415,132785.0
2024-04-26 10:00:00,43.62,43.72,43.57,43.71,92361.0,39.6415,39.7324,39.5961,39.7233,92361.0
2024-04-26 10:05:00,43.72,43.82,43.71,43.74,140447.0,39.7324,39.8233,39.7233,39.7506,140447.0
2024-04-26 10:10:00,43.74,43.83,43.73,43.83,136078.0,39.7506,39.8324,39.7415,39.8324,136078.0
2024-04-26 10:15:00,43.82,43.83,43.63,43.68,217134.0,39.8233,39.8324,39.6506,39.696,217134.0
2024-04-26 10:20:00,43.68,43.72,43.64,43.66,53820.0,39.696,39.7324,39.6597,39.6779,53820.0
2024-04-26 10:25:00,43.66,43.75,43.65,43.75,113387.0,39.6779,39.7597,39.6688,39.7597,113387.0
2024-04-26 10:30:00,43.74,43.77,43.71,43.75,76076.0,39.7506,39.7778,39.7233,39.7597,76076.0
2024-04-26 10:35:00,43.74,43.79,43.72,43.74,127343.0,39.7506,39.796,39.7324,39.7506,127343.0
2024-04-26 10:40:00,43.73,43.74,43.66,43.67,101064.0,39.7415,39.7506,39.6779,39.687,101064.0
2024-04-26 10:45:00,43.68,43.7,43.63,43.66,84953.0,39.696,39.7142,39.6506,39.6779,84953.0
2024-04-26 10:50:00,43.65,43.7,43.64,43.66,127096.0,39.6688,39.7142,39.6597,39.6779,127096.0
2024-04-26 10:55:00,43.65,43.72,43.63,43.68,118166.0,39.6688,39.7324,39.6506,39.696,118166.0
2024-04-26 11:00:00,43.68,43.69,43.62,43.63,77766.0,39.696,39.7051,39.6415,39.6506,77766.0
2024-04-26 11:05:00,43.64,43.68,43.63,43.66,61496.0,39.6597,39.696,39.6506,39.6779,61496.0
2024-04-26 11:10:00,43.65,43.68,43.63,43.68,64585.0,39.6688,39.696,39.6506,39.696,64585.0
2024-04-26 11:15:00,43.68,43.71,43.57,43.61,99178.0,39.696,39.7233,39.5961,39.6324,99178.0
2024-04-26 11:20:00,43.61,43.63,43.53,43.54,123301.0,39.6324,39.6506,39.5597,39.5688,123301.0
2024-04-26 11:25:00,43.55,43.58,43.52,43.57,58416.0,39.5779,39.6052,39.5506,39.5961,58416.0
2024-04-26 11:30:00,43.58,43.61,43.56,43.58,70443.0,39.6052,39.6324,39.587,39.6052,70443.0
2024-04-26 11:35:00,43.57,43.64,43.57,43.59,65900.0,39.5961,39.6597,39.5961,39.6143,65900.0
2024-04-26 11:40:00,43.59,43.61,43.56,43.58,78093.0,39.6143,39.6324,39.587,39.6052,78093.0
2024-04-26 11:45:00,43.58,43.61,43.56,43.59,62677.0,39.6052,39.6324,39.587,39.6143,62677.0
2024-04-26 11:50:00,43.59,43.59,43.55,43.59,57323.0,39.6143,39.6143,39.5779,39.6143,57323.0
2024-04-26 11:55:00,43.59,43.6,43.58,43.59,38322.0,39.6143,39.6233,39.6052,39.6143,38322.0
2024-04-26 12:00:00,43.59,43.64,43.58,43.61,69836.0,39.6143,39.6597,39.6052,39.6324,69836.0
2024-04-26 12:05:00,43.6,43.62,43.6,43.62,38485.0,39.6233,39.6415,39.6233,39.6415,38485.0
2024-04-26 12:10:00,43.62,43.63,43.6,43.63,45293.0,39.6415,39.6506,39.6233,39.6506,45293.0
2024-04-26 12:15:00,43.63,43.63,43.58,43.59,69765.0,39.6506,39.6506,39.6052,39.6143,69765.0
2024-04-26 12:20:00,43.59,43.62,43.58,43.62,32335.0,39.6143,39.6415,39.6052,39.6415,32335.0
2024-04-26 12:25:00,43.61,43.61,43.58,43.59,46375.0,39.6324,39.6324,39.6052,39.6143,46375.0
2024-04-26 12:30:00,43.59,43.61,43.57,43.59,43389.0,39.6143,39.6324,39.5961,39.6143,43389.0
2024-04-26 12:35:00,43.59,43.59,43.57,43.59,37442.0,39.6143,39.6143,39.5961,39.6143,37442.0
2024-04-26 12:40:00,43.59,43.6,43.58,43.59,48262.0,39.6143,39.6233,39.6052,39.6143,48262.0
2024-04-26 12:45:00,43.59,43.61,43.57,43.59,51879.0,39.6143,39.6324,39.5961,39.6143,51879.0
2024-04-26 12:50:00,43.59,43.6,43.58,43.6,42660.0,39.6143,39.6233,39.6052,39.6233,42660.0
2024-04-26 12:55:00,43.59,43.61,43.58,43.59,60383.0,39.6143,39.6324,39.6052,39.6143,60383.0
2024-04-26 13:00:00,43.6,43.61,43.57,43.59,36069.0,39.6233,39.6324,39.5961,39.6143,36069.0
2024-04-26 13:05:00,43.58,43.6,43.57,43.59,45213.0,39.6052,39.6233,39.5961,39.6143,45213.0
2024-04-26 13:10:00,43.59,43.6,43.54,43.54,66708.0,39.6143,39.6233,39.5688,39.5688,66708.0
2024-04-26 13:15:00,43.55,43.56,43.52,43.54,59653.0,39.5779,39.587,39.5506,39.5688,59653.0
2024-04-26 13:20:00,43.53,43.54,43.51,43.52,28023.0,39.5597,39.5688,39.5416,39.5506,28023.0
2024-04-26 13:25:00,43.51,43.52,43.48,43.51,48442.0,39.5416,39.5506,39.5143,39.5416,48442.0
2024-04-26 13:30:00,43.51,43.55,43.5,43.54,53703.0,39.5416,39.5779,39.5325,39.5688,53703.0
2024-04-26 13:35:00,43.54,43.56,43.53,43.55,24675.0,39.5688,39.587,39.5597,39.5779,24675.0
2024-04-26 13:40:00,43.55,43.56,43.49,43.5,52959.0,39.5779,39.587,39.5234,39.5325,52959.0
2024-04-26 13:45:00,43.51,43.52,43.48,43.51,37030.0,39.5416,39.5506,39.5143,39.5416,37030.0
2024-04-26 13:50:00,43.51,43.53,43.5,43.51,53125.0,39.5416,39.5597,39.5325,39.5416,53125.0
2024-04-26 13:55:00,43.52,43.52,43.5,43.51,35870.0,39.5506,39.5506,39.5325,39.5416,35870.0
2024-04-26 14:00:00,43.5,43.88,43.48,43.79,1591447.0,39.5325,39.8778,39.5143,39.796,1591447.0
2024-04-26 14:05:00,43.79,43.94,43.59,43.82,613680.0,39.796,39.9323,39.6143,39.8233,613680.0
2024-04-26 14:10:00,43.82,43.87,43.62,43.67,297089.0,39.8233,39.8687,39.6415,39.687,297089.0
2024-04-26 14:15:00,43.67,43.69,43.56,43.59,178909.0,39.687,39.7051,39.587,39.6143,178909.0
2024-04-26 14:20:00,43.59,43.59,43.4,43.42,351360.0,39.6143,39.6143,39.4416,39.4598,351360.0
2024-04-26 14:25:00,43.43,43.45,43.34,43.41,216378.0,39.4688,39.487,39.3871,39.4507,216378.0
2024-04-26 14:30:00,43.42,43.42,43.2,43.2,265735.0,39.4598,39.4598,39.2598,39.2598,265735.0
2024-04-26 14:35:00,43.2,43.32,43.19,43.27,114179.0,39.2598,39.3689,39.2507,39.3234,114179.0
2024-04-26 14:40:00,43.26,43.39,43.26,43.39,58315.0,39.3144,39.4325,39.3144,39.4325,58315.0
2024-04-26 14:45:00,43.39,43.4,43.35,43.38,105427.0,39.4325,39.4416,39.3961,39.4234,105427.0
2024-04-26 14:50:00,43.38,43.38,43.31,43.36,47472.0,39.4234,39.4234,39.3598,39.4052,47472.0
2024-04-26 14:55:00,43.36,43.37,43.3,43.34,73064.0,39.4052,39.4143,39.3507,39.3871,73064.0
2024-04-26 15:00:00,43.34,43.39,43.34,43.37,54271.0,39.3871,39.4325,39.3871,39.4143,54271.0
2024-04-26 15:05:00,43.37,43.37,43.3,43.33,43130.0,39.4143,39.4143,39.3507,39.378,43130.0
2024-04-26 15:10:00,43.33,43.39,43.32,43.39,65350.0,39.378,39.4325,39.3689,39.4325,65350.0
2024-04-26 15:15:00,43.38,43.42,43.37,43.42,124154.0,39.4234,39.4598,39.4143,39.4598,124154.0
2024-04-26 15:20:00,43.41,43.46,43.37,43.39,128881.0,39.4507,39.4961,39.4143,39.4325,128881.0
2024-04-26 15:25:00,43.39,43.43,43.37,43.4,116983.0,39.4325,39.4688,39.4143,39.4416,116983.0
2024-04-26 15:30:00,43.4,43.4,43.3,43.35,137888.0,39.4416,39.4416,39.3507,39.3961,137888.0
2024-04-26 15:35:00,43.34,43.37,43.32,43.34,141642.0,39.3871,39.4143,39.3689,39.3871,141642.0
2024-04-26 15:40:00,43.34,43.42,43.34,43.41,173438.0,39.3871,39.4598,39.3871,39.4507,173438.0
2024-04-26 15:45:00,43.41,43.49,43.32,43.33,260533.0,39.4507,39.5234,39.3689,39.378,260533.0
2024-04-26 15:50:00,43.32,43.36,43.3,43.34,175444.0,39.3689,39.4052,39.3507,39.3871,175444.0
2024-04-26 15:55:00,43.35,43.39,43.3,43.37,556165.0,39.3961,39.4325,39.3507,39.4143,556165.0
2024-04-29 09:30:00,43.4,43.67,43.37,43.56,185111.0,39.4416,39.687,39.4143,39.587,185111.0
2024-04-29 09:35:00,43.56,43.63,43.5,43.6,71508.0,39.587,39.6506,39.5325,39.6233,71508.0
2024-04-29 09:40:00,43.59,43.63,43.57,43.61,149770.0,39.6143,39.6506,39.5961,39.6324,149770.0
2024-04-29 09:45:00,43.61,43.69,43.58,43.66,97111.0,39.6324,39.7051,39.6052,39.6779,97111.0
2024-04-29 09:50:00,43.65,43.69,43.55,43.61,88928.0,39.6688,39.7051,39.5779,39.6324,88928.0
2024-04-29 09:55:00,43.61,43.62,43.51,43.52,68030.0,39.6324,39.6415,39.5416,39.5506,68030.0
2024-04-29 10:00:00,43.52,43.61,43.52,43.6,67442.0,39.5506,39.6324,39.5506,39.6233,67442.0
2024-04-29 10:05:00,43.61,43.65,43.59,43.64,79068.0,39.6324,39.6688,39.6143,39.6597,79068.0
2024-04-29 10:10:00,43.65,43.66,43.61,43.66,51939.0,39.6688,39.6779,39.6324,39.6779,51939.0
2024-04-29 10:15:00,43.66,43.68,43.64,43.64,46105.0,39.6779,39.696,39.6597,39.6597,46105.0
2024-04-29 10:20:00,43.65,43.66,43.6,43.65,55746.0,39.6688,39.6779,39.6233,39.6688,55746.0
2024-04-29 10:25:00,43.64,43.67,43.63,43.66,69832.0,39.6597,39.687,39.6506,39.6779,69832.0
2024-04-29 10:30:00,43.65,43.7,43.63,43.7,72106.0,39.6688,39.7142,39.6506,39.7142,72106.0
2024-04-29 10:35:00,43.7,43.78,43.67,43.77,142744.0,39.7142,39.7869,39.687,39.7778,142744.0
2024-04-29 10:40:00,43.78,43.82,43.74,43.79,112761.0,39.7869,39.8233,39.7506,39.796,112761.0
2024-04-29 10:45:00,43.79,43.82,43.77,43.8,87329.0,39.796,39.8233,39.7778,39.8051,87329.0
2024-04-29 10:50:00,43.8,43.81,43.76,43.8,133983.0,39.8051,39.8142,39.7688,39.8051,133983.0
2024-04-29 10:55:00,43.8,43.83,43.73,43.73,117493.0,39.8051,39.8324,39.7415,39.7415,117493.0
2024-04-29 11:00:00,43.75,43.75,43.7,43.7,75279.0,39.7597,39.7597,39.7142,39.7142,75279.0
2024-04-29 11:05:00,43.71,43.74,43.68,43.7,80453.0,39.7233,39.7506,39.696,39.7142,80453.0
2024-04-29 11:10:00,43.7,43.71,43.65,43.68,91075.0,39.7142,39.7233,39.6688,39.696,91075.0
2024-04-29 11:15:00,43.69,43.75,43.67,43.75,85997.0,39.7051,39.7597,39.687,39.7597,85997.0
2024-04-29 11:20:00,43.75,43.78,43.73,43.73,42007.0,39.7597,39.7869,39.7415,39.7415,42007.0
2024-04-29 11:25:00,43.74,43.74,43.68,43.7,88959.0,39.7506,39.7506,39.696,39.7142,88959.0
2024-04-29 11:30:00,43.69,43.69,43.65,43.68,45433.0,39.7051,39.7051,39.6688,39.696,45433.0
2024-04-29 11:35:00,43.67,43.71,43.67,43.71,58379.0,39.687,39.7233,39.687,39.7233,58379.0
2024-04-29 11:40:00,43.71,43.74,43.69,43.7,68206.0,39.7233,39.7506,39.7051,39.7142,68206.0
2024-04-29 11:45:00,43.7,43.72,43.63,43.64,47804.0,39.7142,39.7324,39.6506,39.6597,47804.0
2024-04-29 11:50:00,43.63,43.66,43.61,43.61,45319.0,39.6506,39.6779,39.6324,39.6324,45319.0
2024-04-29 11:55:00,43.62,43.69,43.61,43.65,69879.0,39.6415,39.7051,39.6324,39.6688,69879.0
2024-04-29 12:00:00,43.65,43.7,43.65,43.69,53516.0,39.6688,39.7142,39.6688,39.7051,53516.0
2024-04-29 12:05:00,43.68,43.71,43.67,43.7,32283.0,39.696,39.7233,39.687,39.7142,32283.0
2024-04-29 12:10:00,43.7,43.71,43.66,43.66,37954.0,39.7142,39.7233,39.6779,39.6779,37954.0
2024-04-29 12:15:00,43.66,43.69,43.66,43.67,34359.0,39.6779,39.7051,39.6779,39.687,34359.0
2024-04-29 12:20:00,43.67,43.71,43.67,43.71,34039.0,39.687,39.7233,39.687,39.7233,34039.0
2024-04-29 12:25:00,43.71,43.72,43.68,43.69,23715.0,39.7233,39.7324,39.696,39.7051,23715.0
2024-04-29 12:30:00,43.7,43.72,43.69,43.7,38872.0,39.7142,39.7324,39.7051,39.7142,38872.0
2024-04-29 12:35:00,43.7,43.72,43.69,43.7,31449.0,39.7142,39.7324,39.7051,39.7142,31449.0
2024-04-29 12:40:00,43.69,43.69,43.64,43.65,31636.0,39.7051,39.7051,39.6597,39.6688,31636.0
2024-04-29 12:45:00,43.64,43.66,43.62,43.63,41877.0,39.6597,39.6779,39.6415,39.6506,41877.0
2024-04-29 12:50:00,43.63,43.64,43.61,43.63,42148.0,39.6506,39.6597,39.6324,39.6506,42148.0
2024-04-29 12:55:00,43.63,43.66,43.62,43.64,85909.0,39.6506,39.6779,39.6415,39.6597,85909.0
2024-04-29 13:00:00,43.65,43.67,43.63,43.66,87541.0,39.6688,39.687,39.6506,39.6779,87541.0
2024-04-29 13:05:00,43.66,43.67,43.63,43.65,60522.0,39.6779,39.687,39.6506,39.6688,60522.0
2024-04-29 13:10:00,43.65,43.65,43.62,43.65,34923.0,39.6688,39.6688,39.6415,39.6688,34923.0
2024-04-29 13:15:00,43.65,43.66,43.63,43.66,32937.0,39.6688,39.6779,39.6506,39.6779,32937.0
2024-04-29 13:20:00,43.66,43.66,43.65,43.66,27003.0,39.6779,39.6779,39.6688,39.6779,27003.0
2024-04-29 13:25:00,43.65,43.66,43.64,43.65,35979.0,39.6688,39.6779,39.6597,39.6688,35979.0
2024-04-29 13:30:00,43.64,43.66,43.64,43.65,25379.0,39.6597,39.6779,39.6597,39.6688,25379.0
2024-04-29 13:35:00,43.65,43.65,43.6,43.62,39719.0,39.6688,39.6688,39.6233,39.6415,39719.0
2024-04-29 13:40:00,43.61,43.63,43.59,43.61,38957.0,39.6324,39.6506,39.6143,39.6324,38957.0
2024-04-29 13:45:00,43.61,43.62,43.58,43.59,51371.0,39.6324,39.6415,39.6052,39.6143,51371.0
2024-04-29 13:50:00,43.59,43.6,43.58,43.59,26912.0,39.6143,39.6233,39.6052,39.6143,26912.0
2024-04-29 13:55:00,43.58,43.59,43.57,43.57,44492.0,39.6052,39.6143,39.5961,39.5961,44492.0
2024-04-29 14:00:00,43.58,43.67,43.56,43.66,45973.0,39.6052,39.687,39.587,39.6779,45973.0
2024-04-29 14:05:00,43.66,43.67,43.64,43.66,53728.0,39.6779,39.687,39.6597,39.6779,53728.0
2024-04-29 14:10:00,43.65,43.67,43.62,43.63,38568.0,39.6688,39.687,39.6415,39.6506,38568.0
2024-04-29 14:15:00,43.64,43.67,43.63,43.66,39743.0,39.6597,39.687,39.6506,39.6779,39743.0
2024-04-29 14:20:00,43.67,43.67,43.63,43.64,46002.0,39.687,39.687,39.6506,39.6597,46002.0
2024-04-29 14:25:00,43.64,43.69,43.63,43.67,33831.0,39.6597,39.7051,39.6506,39.687,33831.0
2024-04-29 14:30:00,43.67,43.68,43.61,43.65,52946.0,39.687,39.696,39.6324,39.6688,52946.0
2024-04-29 14:35:00,43.66,43.68,43.66,43.68,25753.0,39.6779,39.696,39.6779,39.696,25753.0
2024-04-29 14:40:00,43.68,43.69,43.66,43.69,35091.0,39.696,39.7051,39.6779,39.7051,35091.0
2024-04-29 14:45:00,43.68,43.7,43.68,43.69,94376.0,39.696,39.7142,39.696,39.7051,94376.0
2024-04-29 14:50:00,43.69,43.72,43.68,43.71,47117.0,39.7051,39.7324,39.696,39.7233,47117.0
2024-04-29 14:55:00,43.7,43.74,43.7,43.73,51835.0,39.7142,39.7506,39.7142,39.7415,51835.0
2024-04-29 15:00:00,43.73,43.74,43.68,43.71,64822.0,39.7415,39.7506,39.696,39.7233,64822.0
2024-04-29 15:05:00,43.71,43.71,43.65,43.7,68048.0,39.7233,39.7233,39.6688,39.7142,68048.0
2024-04-29 15:10:00,43.7,43.73,43.69,43.72,61337.0,39.7142,39.7415,39.7051,39.7324,61337.0
2024-04-29 15:15:00,43.72,43.73,43.7,43.73,60831.0,39.7324,39.7415,39.7142,39.7415,60831.0
2024-04-29 15:20:00,43.73,43.74,43.7,43.7,54603.0,39.7415,39.7506,39.7142,39.7142,54603.0
2024-04-29 15:25:00,43.7,43.72,43.7,43.71,50855.0,39.7142,39.7324,39.7142,39.7233,50855.0
2024-04-29 15:30:00,43.71,43.72,43.7,43.72,57940.0,39.7233,39.7324,39.7142,39.7324,57940.0
2024-04-29 15:35:00,43.72,43.72,43.68,43.71,68918.0,39.7324,39.7324,39.696,39.7233,68918.0
2024-04-29 15:40:00,43.7,43.75,43.68,43.75,76031.0,39.7142,39.7597,39.696,39.7597,76031.0
2024-04-29 15:45:00,43.75,43.79,43.72,43.72,147098.0,39.7597,39.796,39.7324,39.7324,147098.0
2024-04-29 15:50:00,43.72,43.79,43.72,43.78,202823.0,39.7324,39.796,39.7324,39.7869,202823.0
2024-04-29 15:55:00,43.78,43.84,43.75,43.81,608585.0,39.7869,39.8415,39.7597,39.8142,608585.0
2024-04-30 09:30:00,43.99,44.14,43.83,44.0,1173903.0,39.9778,40.1141,39.8324,39.9869,1173903.0
2024-04-30 09:35:00,44.0,44.0,43.82,43.88,186241.0,39.9869,39.9869,39.8233,39.8778,186241.0
2024-04-30 09:40:00,43.87,43.94,43.82,43.89,147484.0,39.8687,39.9323,39.8233,39.8869,147484.0
2024-04-30 09:45:00,43.89,44.02,43.85,44.01,236868.0,39.8869,40.005,39.8505,39.9959,236868.0
2024-04-30 09:50:00,44.01,44.02,43.71,43.74,124838.0,39.9959,40.005,39.7233,39.7506,124838.0
2024-04-30 09:55:00,43.74,43.74,43.67,43.68,64025.0,39.7506,39.7506,39.687,39.696,64025.0
2024-04-30 10:00:00,43.68,43.8,43.65,43.75,120308.0,39.696,39.8051,39.6688,39.7597,120308.0
2024-04-30 10:05:00,43.74,43.76,43.67,43.68,35480.0,39.7506,39.7688,39.687,39.696,35480.0
2024-04-30 10:10:00,43.68,43.69,43.63,43.67,44564.0,39.696,39.7051,39.6506,39.687,44564.0
2024-04-30 10:15:00,43.66,43.75,43.66,43.75,58401.0,39.6779,39.7597,39.6779,39.7597,58401.0
2024-04-30 10:20:00,43.75,43.82,43.73,43.8,35183.0,39.7597,39.8233,39.7415,39.8051,35183.0
2024-04-30 10:25:00,43.8,43.85,43.78,43.84,42187.0,39.8051,39.8505,39.7869,39.8415,42187.0
2024-04-30 10:30:00,43.84,43.85,43.79,43.82,57102.0,39.8415,39.8505,39.796,39.8233,57102.0
2024-04-30 10:35:00,43.83,43.85,43.8,43.83,48373.0,39.8324,39.8505,39.8051,39.8324,48373.0
2024-04-30 10:40:00,43.84,43.93,43.83,43.91,45303.0,39.8415,39.9232,39.8324,39.9051,45303.0
2024-04-30 10:45:00,43.91,43.96,43.91,43.93,48519.0,39.9051,39.9505,39.9051,39.9232,48519.0
2024-04-30 10:50:00,43.94,43.97,43.93,43.96,48921.0,39.9323,39.9596,39.9232,39.9505,48921.0
2024-04-30 10:55:00,43.97,43.98,43.93,43.96,70455.0,39.9596,39.9687,39.9232,39.9505,70455.0
2024-04-30 11:00:00,43.96,43.97,43.93,43.94,54632.0,39.9505,39.9596,39.9232,39.9323,54632.0
2024-04-30 11:05:00,43.94,43.98,43.89,43.91,75132.0,39.9323,39.9687,39.8869,39.9051,75132.0
2024-04-30 11:10:00,43.9,43.92,43.87,43.91,61103.0,39.896,39.9142,39.8687,39.9051,61103.0
2024-04-30 11:15:00,43.91,43.94,43.88,43.89,58957.0,39.9051,39.9323,39.8778,39.8869,58957.0
2024-04-30 11:20:00,43.9,43.91,43.86,43.87,45450.0,39.896,39.9051,39.8596,39.8687,45450.0
2024-04-30 11:25:00,43.87,43.9,43.85,43.85,49208.0,39.8687,39.896,39.8505,39.8505,49208.0
2024-04-30 11:30:00,43.86,43.86,43.72,43.81,123653.0,39.8596,39.8596,39.7324,39.8142,123653.0
2024-04-30 11:35:00,43.82,43.84,43.79,43.8,50354.0,39.8233,39.8415,39.796,39.8051,50354.0
2024-04-30 11:40:00,43.8,43.83,43.79,43.8,98441.0,39.8051,39.8324,39.796,39.8051,98441.0
2024-04-30 11:45:00,43.8,43.86,43.8,43.85,61585.0,39.8051,39.8596,39.8051,39.8505,61585.0
2024-04-30 11:50:00,43.86,43.87,43.81,43.83,64524.0,39.8596,39.8687,39.8142,39.8324,64524.0
2024-04-30 11:55:00,43.83,43.86,43.81,43.84,43994.0,39.8324,39.8596,39.8142,39.8415,43994.0
2024-04-30 12:00:00,43.84,43.85,43.8,43.82,53805.0,39.8415,39.8505,39.8051,39.8233,53805.0
2024-04-30 12:05:00,43.82,43.83,43.79,43.8,48112.0,39.8233,39.8324,39.796,39.8051,48112.0
2024-04-30 12:10:00,43.8,43.84,43.78,43.84,85172.0,39.8051,39.8415,39.7869,39.8415,85172.0
2024-04-30 12:15:00,43.84,43.84,43.8,43.82,43145.0,39.8415,39.8415,39.8051,39.8233,43145.0
2024-04-30 12:20:00,43.82,43.86,43.81,43.83,54427.0,39.8233,39.8596,39.8142,39.8324,54427.0
2024-04-30 12:25:00,43.83,43.86,43.82,43.84,50477.0,39.8324,39.8596,39.8233,39.8415,50477.0
2024-04-30 12:30:00,43.83,43.84,43.79,43.81,45047.0,39.8324,39.8415,39.796,39.8142,45047.0
2024-04-30 12:35:00,43.8,43.84,43.79,43.8,51641.0,39.8051,39.8415,39.796,39.8051,51641.0
2024-04-30 12:40:00,43.8,43.84,43.79,43.83,43138.0,39.8051,39.8415,39.796,39.8324,43138.0
2024-04-30 12:45:00,43.82,43.84,43.8,43.8,69067.0,39.8233,39.8415,39.8051,39.8051,69067.0
2024-04-30 12:50:00,43.8,43.87,43.8,43.87,57742.0,39.8051,39.8687,39.8051,39.8687,57742.0
2024-04-30 12:55:00,43.86,43.89,43.83,43.84,58955.0,39.8596,39.8869,39.8324,39.8415,58955.0
2024-04-30 13:00:00,43.84,43.86,43.81,43.84,59540.0,39.8415,39.8596,39.8142,39.8415,59540.0
2024-04-30 13:05:00,43.85,43.88,43.82,43.86,60928.0,39.8505,39.8778,39.8233,39.8596,60928.0
2024-04-30 13:10:00,43.86,43.88,43.85,43.88,79232.0,39.8596,39.8778,39.8505,39.8778,79232.0
2024-04-30 13:15:00,43.88,43.91,43.86,43.89,54503.0,39.8778,39.9051,39.8596,39.8869,54503.0
2024-04-30 13:20:00,43.88,43.92,43.88,43.89,34611.0,39.8778,39.9142,39.8778,39.8869,34611.0
2024-04-30 13:25:00,43.9,43.93,43.89,43.92,34360.0,39.896,39.9232,39.8869,39.9142,34360.0
2024-04-30 13:30:00,43.92,43.95,43.91,43.93,59620.0,39.9142,39.9414,39.9051,39.9232,59620.0
2024-04-30 13:35:00,43.94,43.96,43.9,43.96,71890.0,39.9323,39.9505,39.896,39.9505,71890.0
2024-04-30 13:40:00,43.95,43.99,43.94,43.98,71849.0,39.9414,39.9778,39.9323,39.9687,71849.0
2024-04-30 13:45:00,43.99,44.02,43.97,44.01,165351.0,39.9778,40.005,39.9596,39.9959,165351.0
2024-04-30 13:50:00,44.01,44.02,43.98,44.0,66607.0,39.9959,40.005,39.9687,39.9869,66607.0
2024-04-30 13:55:00,44.01,44.07,44.0,44.04,112272.0,39.9959,40.0505,39.9869,40.0232,112272.0
2024-04-30 14:00:00,44.04,44.08,44.04,44.06,81227.0,40.0232,40.0596,40.0232,40.0414,81227.0
2024-04-30 14:05:00,44.05,44.06,44.0,44.02,77712.0,40.0323,40.0414,39.9869,40.005,77712.0
2024-04-30 14:10:00,44.02,44.04,44.01,44.02,78307.0,40.005,40.0232,39.9959,40.005,78307.0
2024-04-30 14:15:00,44.02,44.05,44.01,44.04,63516.0,40.005,40.0323,39.9959,40.0232,63516.0
2024-04-30 14:20:00,44.04,44.04,44.0,44.02,92963.0,40.0232,40.0232,39.9869,40.005,92963.0
2024-04-30 14:25:00,44.03,44.05,44.0,44.02,51807.0,40.0141,40.0323,39.9869,40.005,51807.0
2024-04-30 14:30:00,44.02,44.04,44.0,44.02,63003.0,40.005,40.0232,39.9869,40.005,63003.0
2024-04-30 14:35:00,44.03,44.03,43.98,44.0,69183.0,40.0141,40.0141,39.9687,39.9869,69183.0
2024-04-30 14:40:00,44.0,44.02,43.98,44.0,63968.0,39.9869,40.005,39.9687,39.9869,63968.0
2024-04-30 14:45:00,44.0,44.02,43.99,43.99,59817.0,39.9869,40.005,39.9778,39.9778,59817.0
2024-04-30 14:50:00,43.99,44.0,43.91,43.94,112297.0,39.9778,39.9869,39.9051,39.9323,112297.0
2024-04-30 14:55:00,43.94,44.0,43.93,44.0,64801.0,39.9323,39.9869,39.9232,39.9869,64801.0
2024-04-30 15:00:00,44.0,44.02,43.98,44.01,108637.0,39.9869,40.005,39.9687,39.9959,108637.0
2024-04-30 15:05:00,44.01,44.03,44.0,44.02,73193.0,39.9959,40.0141,39.9869,40.005,73193.0
2024-04-30 15:10:00,44.03,44.07,44.01,44.05,165627.0,40.0141,40.0505,39.9959,40.0323,165627.0
2024-04-30 15:15:00,44.05,44.05,44.0,44.01,75953.0,40.0323,40.0323,39.9869,39.9959,75953.0
2024-04-30 15:20:00,44.01,44.02,43.95,43.96,104930.0,39.9959,40.005,39.9414,39.9505,104930.0
2024-04-30 15:25:00,43.96,43.97,43.91,43.93,105519.0,39.9505,39.9596,39.9051,39.9232,105519.0
2024-04-30 15:30:00,43.93,43.94,43.88,43.9,123292.0,39.9232,39.9323,39.8778,39.896,123292.0
2024-04-30 15:35:00,43.9,43.91,43.81,43.86,121684.0,39.896,39.9051,39.8142,39.8596,121684.0
2024-04-30 15:40:00,43.86,43.9,43.84,43.86,111387.0,39.8596,39.896,39.8415,39.8596,111387.0
2024-04-30 15:45:00,43.86,43.9,43.82,43.88,149470.0,39.8596,39.896,39.8233,39.8778,149470.0
2024-04-30 15:50:00,43.87,43.87,43.78,43.8,188326.0,39.8687,39.8687,39.7869,39.8051,188326.0
2024-04-30 15:55:00,43.81,43.83,43.77,43.82,508649.0,39.8142,39.8324,39.7778,39.8233,508649.0
2024-05-01 09:30:00,43.7,44.06,43.69,44.05,229208.0,39.7142,40.0414,39.7051,40.0323,229208.0
2024-05-01 09:35:00,44.05,44.08,43.82,43.85,91593.0,40.0323,40.0596,39.8233,39.8505,91593.0
2024-05-01 09:40:00,43.86,43.87,43.76,43.82,56488.0,39.8596,39.8687,39.7688,39.8233,56488.0
2024-05-01 09:45:00,43.82,43.91,43.8,43.87,91264.0,39.8233,39.9051,39.8051,39.8687,91264.0
2024-05-01 09:50:00,43.87,43.9,43.84,43.88,62421.0,39.8687,39.896,39.8415,39.8778,62421.0
2024-05-01 09:55:00,43.88,43.95,43.87,43.91,39947.0,39.8778,39.9414,39.8687,39.9051,39947.0
2024-05-01 10:00:00,43.91,44.0,43.86,43.99,52886.0,39.9051,39.9869,39.8596,39.9778,52886.0
2024-05-01 10:05:00,43.99,44.01,43.96,43.99,46707.0,39.9778,39.9959,39.9505,39.9778,46707.0
2024-05-01 10:10:00,43.99,44.01,43.97,43.98,66698.0,39.9778,39.9959,39.9596,39.9687,66698.0
2024-05-01 10:15:00,43.98,43.99,43.92,43.93,45330.0,39.9687,39.9778,39.9142,39.9232,45330.0
2024-05-01 10:20:00,43.93,44.0,43.93,43.96,81513.0,39.9232,39.9869,39.9232,39.9505,81513.0
2024-05-01 10:25:00,43.97,44.02,43.96,44.01,63440.0,39.9596,40.005,39.9505,39.9959,63440.0
2024-05-01 10:30:00,44.01,44.02,43.92,43.92,83946.0,39.9959,40.005,39.9142,39.9142,83946.0
2024-05-01 10:35:00,43.93,43.93,43.85,43.88,63745.0,39.9232,39.9232,39.8505,39.8778,63745.0
2024-05-01 10:40:00,43.89,43.89,43.83,43.88,50345.0,39.8869,39.8869,39.8324,39.8778,50345.0
2024-05-01 10:45:00,43.88,43.89,43.85,43.86,34767.0,39.8778,39.8869,39.8505,39.8596,34767.0
2024-05-01 10:50:00,43.87,43.9,43.84,43.89,64199.0,39.8687,39.896,39.8415,39.8869,64199.0
2024-05-01 10:55:00,43.89,43.93,43.88,43.91,43649.0,39.8869,39.9232,39.8778,39.9051,43649.0
2024-05-01 11:00:00,43.91,43.98,43.9,43.98,47472.0,39.9051,39.9687,39.896,39.9687,47472.0
2024-05-01 11:05:00,43.98,43.99,43.95,43.98,79070.0,39.9687,39.9778,39.9414,39.9687,79070.0
2024-05-01 11:10:00,43.98,43.99,43.95,43.98,39876.0,39.9687,39.9778,39.9414,39.9687,39876.0
2024-05-01 11:15:00,43.97,44.0,43.95,43.96,38850.0,39.9596,39.9869,39.9414,39.9505,38850.0
2024-05-01 11:20:00,43.96,43.97,43.93,43.94,62296.0,39.9505,39.9596,39.9232,39.9323,62296.0
2024-05-01 11:25:00,43.95,43.99,43.95,43.96,33993.0,39.9414,39.9778,39.9414,39.9505,33993.0
2024-05-01 11:30:00,43.97,44.0,43.95,43.98,44252.0,39.9596,39.9869,39.9414,39.9687,44252.0
2024-05-01 11:35:00,43.98,43.98,43.95,43.97,24393.0,39.9687,39.9687,39.9414,39.9596,24393.0
2024-05-01 11:40:00,43.97,44.0,43.95,44.0,35014.0,39.9596,39.9869,39.9414,39.9869,35014.0
2024-05-01 11:45:00,44.0,44.0,43.97,43.98,41646.0,39.9869,39.9869,39.9596,39.9687,41646.0
2024-05-01 11:50:00,43.99,44.0,43.97,43.98,54873.0,39.9778,39.9869,39.9596,39.9687,54873.0
2024-05-01 11:55:00,43.98,44.02,43.98,44.01,62906.0,39.9687,40.005,39.9687,39.9959,62906.0
2024-05-01 12:00:00,44.01,44.05,43.99,44.04,68850.0,39.9959,40.0323,39.9778,40.0232,68850.0
2024-05-01 12:05:00,44.04,44.07,44.04,44.04,126384.0,40.0232,40.0505,40.0232,40.0232,126384.0
2024-05-01 12:10:00,44.04,44.05,44.02,44.02,28244.0,40.0232,40.0323,40.005,40.005,28244.0
2024-05-01 12:15:00,44.02,44.03,44.0,44.03,38466.0,40.005,40.0141,39.9869,40.0141,38466.0
2024-05-01 12:20:00,44.02,44.05,44.0,44.02,50966.0,40.005,40.0323,39.9869,40.005,50966.0
2024-05-01 12:25:00,44.02,44.04,44.01,44.02,29528.0,40.005,40.0232,39.9959,40.005,29528.0
2024-05-01 12:30:00,44.02,44.05,44.01,44.02,38086.0,40.005,40.0323,39.9959,40.005,38086.0
2024-05-01 12:35:00,44.01,44.02,43.97,43.98,35165.0,39.9959,40.005,39.9596,39.9687,35165.0
2024-05-01 12:40:00,43.99,44.02,43.99,44.02,17434.0,39.9778,40.005,39.9778,40.005,17434.0
2024-05-01 12:45:00,44.02,44.05,44.01,44.04,37155.0,40.005,40.0323,39.9959,40.0232,37155.0
2024-05-01 12:50:00,44.04,44.04,44.02,44.04,23579.0,40.0232,40.0232,40.005,40.0232,23579.0
2024-05-01 12:55:00,44.04,44.06,44.03,44.05,42137.0,40.0232,40.0414,40.0141,40.0323,42137.0
2024-05-01 13:00:00,44.04,44.05,44.02,44.04,33086.0,40.0232,40.0323,40.005,40.0232,33086.0
2024-05-01 13:05:00,44.04,44.05,44.02,44.02,25356.0,40.0232,40.0323,40.005,40.005,25356.0
2024-05-01 13:10:00,44.02,44.04,44.02,44.03,23271.0,40.005,40.0232,40.005,40.0141,23271.0
2024-05-01 13:15:00,44.03,44.05,44.02,44.02,25552.0,40.0141,40.0323,40.005,40.005,25552.0
2024-05-01 13:20:00,44.02,44.04,44.02,44.03,29554.0,40.005,40.0232,40.005,40.0141,29554.0
2024-05-01 13:25:00,44.03,44.03,43.98,44.0,31401.0,40.0141,40.0141,39.9687,39.9869,31401.0
2024-05-01 13:30:00,44.0,44.04,44.0,44.03,27145.0,39.9869,40.0232,39.9869,40.0141,27145.0
2024-05-01 13:35:00,44.03,44.04,43.99,44.0,33588.0,40.0141,40.0232,39.9778,39.9869,33588.0
2024-05-01 13:40:00,43.99,44.01,43.98,43.99,28690.0,39.9778,39.9959,39.9687,39.9778,28690.0
2024-05-01 13:45:00,43.99,43.99,43.97,43.98,21185.0,39.9778,39.9778,39.9596,39.9687,21185.0
2024-05-01 13:50:00,43.98,43.99,43.93,43.94,29027.0,39.9687,39.9778,39.9232,39.9323,29027.0
2024-05-01 13:55:00,43.95,43.96,43.94,43.96,29741.0,39.9414,39.9505,39.9323,39.9505,29741.0
2024-05-01 14:00:00,43.96,44.0,43.93,43.99,71574.0,39.9505,39.9869,39.9232,39.9778,71574.0
2024-05-01 14:05:00,43.98,44.0,43.97,43.98,37025.0,39.9687,39.9869,39.9596,39.9687,37025.0
2024-05-01 14:10:00,43.98,43.99,43.94,43.97,43484.0,39.9687,39.9778,39.9323,39.9596,43484.0
2024-05-01 14:15:00,43.98,44.03,43.97,44.0,51495.0,39.9687,40.0141,39.9596,39.9869,51495.0
2024-05-01 14:20:00,43.99,44.02,43.99,44.02,28792.0,39.9778,40.005,39.9778,40.005,28792.0
2024-05-01 14:25:00,44.02,44.03,44.0,44.02,41632.0,40.005,40.0141,39.9869,40.005,41632.0
2024-05-01 14:30:00,44.03,44.06,43.96,44.04,72108.0,40.0141,40.0414,39.9505,40.0232,72108.0
2024-05-01 14:35:00,44.04,44.05,43.97,44.02,76121.0,40.0232,40.0323,39.9596,40.005,76121.0
2024-05-01 14:40:00,44.03,44.1,44.03,44.1,90672.0,40.0141,40.0777,40.0141,40.0777,90672.0
2024-05-01 14:45:00,44.1,44.14,44.08,44.14,114147.0,40.0777,40.1141,40.0596,40.1141,114147.0
2024-05-01 14:50:00,44.14,44.18,44.12,44.13,63753.0,40.1141,40.1504,40.0959,40.105,63753.0
2024-05-01 14:55:00,44.13,44.13,44.05,44.08,48522.0,40.105,40.105,40.0323,40.0596,48522.0
2024-05-01 15:00:00,44.08,44.08,44.01,44.04,68580.0,40.0596,40.0596,39.9959,40.0232,68580.0
2024-05-01 15:05:00,44.03,44.06,44.02,44.02,60876.0,40.0141,40.0414,40.005,40.005,60876.0
2024-05-01 15:10:00,44.02,44.06,44.01,44.02,60633.0,40.005,40.0414,39.9959,40.005,60633.0
2024-05-01 15:15:00,44.03,44.04,43.97,44.0,62950.0,40.0141,40.0232,39.9596,39.9869,62950.0
2024-05-01 15:20:00,44.0,44.02,43.96,44.02,74592.0,39.9869,40.005,39.9505,40.005,74592.0
2024-05-01 15:25:00,44.02,44.05,44.01,44.02,58952.0,40.005,40.0323,39.9959,40.005,58952.0
2024-05-01 15:30:00,44.02,44.02,43.93,43.96,119688.0,40.005,40.005,39.9232,39.9505,119688.0
2024-05-01 15:35:00,43.96,43.98,43.91,43.93,99959.0,39.9505,39.9687,39.9051,39.9232,99959.0
2024-05-01 15:40:00,43.94,44.0,43.93,43.98,106441.0,39.9323,39.9869,39.9232,39.9687,106441.0
2024-05-01 15:45:00,43.98,44.01,43.91,43.95,172333.0,39.9687,39.9959,39.9051,39.9414,172333.0
2024-05-01 15:50:00,43.95,43.95,43.84,43.84,177913.0,39.9414,39.9414,39.8415,39.8415,177913.0
2024-05-01 15:55:00,43.85,43.86,43.8,43.81,517572.0,39.8505,39.8596,39.8051,39.8142,517572.0
2024-05-02 09:30:00,44.0,44.2,44.0,44.02,235972.0,39.9869,40.1686,39.9869,40.005,235972.0
2024-05-02 09:35:00,44.02,44.04,43.9,43.98,77185.0,40.005,40.0232,39.896,39.9687,77185.0
2024-05-02 09:40:00,43.98,44.06,43.96,44.06,63148.0,39.9687,40.0414,39.9505,40.0414,63148.0
2024-05-02 09:45:00,44.06,44.07,43.93,43.97,59743.0,40.0414,40.0505,39.9232,39.9596,59743.0
2024-05-02 09:50:00,43.96,43.98,43.91,43.97,30238.0,39.9505,39.9687,39.9051,39.9596,30238.0
2024-05-02 09:55:00,43.96,43.96,43.89,43.9,51262.0,39.9505,39.9505,39.8869,39.896,51262.0
2024-05-02 10:00:00,43.91,43.96,43.9,43.93,56464.0,39.9051,39.9505,39.896,39.9232,56464.0
2024-05-02 10:05:00,43.93,43.97,43.88,43.89,86114.0,39.9232,39.9596,39.8778,39.8869,86114.0
2024-05-02 10:10:00,43.88,43.98,43.87,43.98,53899.0,39.8778,39.9687,39.8687,39.9687,53899.0
2024-05-02 10:15:00,43.99,44.05,43.98,44.04,46852.0,39.9778,40.0323,39.9687,40.0232,46852.0
2024-05-02 10:20:00,44.05,44.11,44.03,44.09,59067.0,40.0323,40.0868,40.0141,40.0687,59067.0
2024-05-02 10:25:00,44.08,44.1,44.05,44.06,40910.0,40.0596,40.0777,40.0323,40.0414,40910.0
2024-05-02 10:30:00,44.05,44.08,44.02,44.04,66229.0,40.0323,40.0596,40.005,40.0232,66229.0
2024-05-02 10:35:00,44.05,44.07,44.01,44.02,33794.0,40.0323,40.0505,39.9959,40.005,33794.0
2024-05-02 10:40:00,44.02,44.02,43.95,44.0,32856.0,40.005,40.005,39.9414,39.9869,32856.0
2024-05-02 10:45:00,44.0,44.05,43.99,44.04,29645.0,39.9869,40.0323,39.9778,40.0232,29645.0
2024-05-02 10:50:00,44.04,44.06,44.01,44.03,116009.0,40.0232,40.0414,39.9959,40.0141,116009.0
2024-05-02 10:55:00,44.04,44.07,44.03,44.06,32566.0,40.0232,40.0505,40.0141,40.0414,32566.0
2024-05-02 11:00:00,44.06,44.09,44.04,44.08,50680.0,40.0414,40.0687,40.0232,40.0596,50680.0
2024-05-02 11:05:00,44.08,44.12,44.07,44.11,51021.0,40.0596,40.0959,40.0505,40.0868,51021.0
2024-05-02 11:10:00,44.11,44.13,44.09,44.11,52477.0,40.0868,40.105,40.0687,40.0868,52477.0
2024-05-02 11:15:00,44.11,44.16,44.1,44.15,45723.0,40.0868,40.1323,40.0777,40.1232,45723.0
2024-05-02 11:20:00,44.15,44.16,44.11,44.12,42179.0,40.1232,40.1323,40.0868,40.0959,42179.0
2024-05-02 11:25:00,44.11,44.12,44.08,44.09,40113.0,40.0868,40.0959,40.0596,40.0687,40113.0
2024-05-02 11:30:00,44.09,44.1,44.05,44.05,34556.0,40.0687,40.0777,40.0323,40.0323,34556.0
2024-05-02 11:35:00,44.05,44.07,44.04,44.06,34474.0,40.0323,40.0505,40.0232,40.0414,34474.0
2024-05-02 11:40:00,44.07,44.09,44.06,44.09,36242.0,40.0505,40.0687,40.0414,40.0687,36242.0
2024-05-02 11:45:00,44.09,44.1,44.06,44.07,33914.0,40.0687,40.0777,40.0414,40.0505,33914.0
2024-05-02 11:50:00,44.07,44.08,44.05,44.05,29416.0,40.0505,40.0596,40.0323,40.0323,29416.0
2024-05-02 11:55:00,44.05,44.06,44.02,44.03,31194.0,40.0323,40.0414,40.005,40.0141,31194.0
2024-05-02 12:00:00,44.04,44.07,44.01,44.05,33951.0,40.0232,40.0505,39.9959,40.0323,33951.0
2024-05-02 12:05:00,44.04,44.05,43.99,44.01,50609.0,40.0232,40.0323,39.9778,39.9959,50609.0
2024-05-02 12:10:00,44.02,44.03,43.98,43.98,50785.0,40.005,40.0141,39.9687,39.9687,50785.0
2024-05-02 12:15:00,43.99,44.0,43.93,43.96,41052.0,39.9778,39.9869,39.9232,39.9505,41052.0
2024-05-02 12:20:00,43.96,43.98,43.94,43.94,27048.0,39.9505,39.9687,39.9323,39.9323,27048.0
2024-05-02 12:25:00,43.95,43.96,43.91,43.92,53511.0,39.9414,39.9505,39.9051,39.9142,53511.0
2024-05-02 12:30:00,43.92,43.93,43.9,43.9,66527.0,39.9142,39.9232,39.896,39.896,66527.0
2024-05-02 12:35:00,43.91,43.94,43.9,43.92,66612.0,39.9051,39.9323,39.896,39.9142,66612.0
2024-05-02 12:40:00,43.93,43.97,43.92,43.96,58085.0,39.9232,39.9596,39.9142,39.9505,58085.0
2024-05-02 12:45:00,43.96,43.98,43.94,43.97,45976.0,39.9505,39.9687,39.9323,39.9596,45976.0
2024-05-02 12:50:00,43.97,43.97,43.92,43.93,76304.0,39.9596,39.9596,39.9142,39.9232,76304.0
2024-05-02 12:55:00,43.93,43.95,43.9,43.92,38749.0,39.9232,39.9414,39.896,39.9142,38749.0
2024-05-02 13:00:00,43.92,43.93,43.9,43.91,31447.0,39.9142,39.9232,39.896,39.9051,31447.0
2024-05-02 13:05:00,43.91,43.95,43.9,43.95,54407.0,39.9051,39.9414,39.896,39.9414,54407.0
2024-05-02 13:10:00,43.95,43.98,43.9,43.96,115919.0,39.9414,39.9687,39.896,39.9505,115919.0
2024-05-02 13:15:00,43.97,43.99,43.94,43.95,41858.0,39.9596,39.9778,39.9323,39.9414,41858.0
2024-05-02 13:20:00,43.96,43.96,43.93,43.93,33878.0,39.9505,39.9505,39.9232,39.9232,33878.0
2024-05-02 13:25:00,43.93,44.0,43.92,43.98,56285.0,39.9232,39.9869,39.9142,39.9687,56285.0
2024-05-02 13:30:00,43.98,43.99,43.95,43.97,85095.0,39.9687,39.9778,39.9414,39.9596,85095.0
2024-05-02 13:35:00,43.97,43.99,43.94,43.98,46039.0,39.9596,39.9778,39.9323,39.9687,46039.0
2024-05-02 13:40:00,43.98,44.07,43.97,44.07,66037.0,39.9687,40.0505,39.9596,40.0505,66037.0
2024-05-02 13:45:00,44.07,44.1,44.05,44.08,84711.0,40.0505,40.0777,40.0323,40.0596,84711.0
2024-05-02 13:50:00,44.07,44.14,44.07,44.14,59512.0,40.0505,40.1141,40.0505,40.1141,59512.0
2024-05-02 13:55:00,44.14,44.14,44.11,44.14,36142.0,40.1141,40.1141,40.0868,40.1141,36142.0
2024-05-02 14:00:00,44.14,44.15,44.12,44.14,53541.0,40.1141,40.1232,40.0959,40.1141,53541.0
2024-05-02 14:05:00,44.14,44.16,44.12,44.13,36605.0,40.1141,40.1323,40.0959,40.105,36605.0
2024-05-02 14:10:00,44.13,44.15,44.12,44.15,48347.0,40.105,40.1232,40.0959,40.1232,48347.0
2024-05-02 14:15:00,44.15,44.16,44.13,44.15,44748.0,40.1232,40.1323,40.105,40.1232,44748.0
2024-05-02 14:20:00,44.15,44.16,44.13,44.13,38228.0,40.1232,40.1323,40.105,40.105,38228.0
2024-05-02 14:25:00,44.13,44.15,44.1,44.15,107367.0,40.105,40.1232,40.0777,40.1232,107367.0
2024-05-02 14:30:00,44.15,44.21,44.14,44.17,114089.0,40.1232,40.1777,40.1141,40.1414,114089.0
2024-05-02 14:35:00,44.18,44.19,44.13,44.13,55725.0,40.1504,40.1595,40.105,40.105,55725.0
2024-05-02 14:40:00,44.14,44.17,44.13,44.15,45282.0,40.1141,40.1414,40.105,40.1232,45282.0
2024-05-02 14:45:00,44.16,44.18,44.13,44.16,33685.0,40.1323,40.1504,40.105,40.1323,33685.0
2024-05-02 14:50:00,44.16,44.19,44.16,44.16,39688.0,40.1323,40.1595,40.1323,40.1323,39688.0
2024-05-02 14:55:00,44.17,44.19,44.16,44.17,49320.0,40.1414,40.1595,40.1323,40.1414,49320.0
2024-05-02 15:00:00,44.16,44.17,44.12,44.14,52019.0,40.1323,40.1414,40.0959,40.1141,52019.0
2024-05-02 15:05:00,44.14,44.16,44.11,44.15,49730.0,40.1141,40.1323,40.0868,40.1232,49730.0
2024-05-02 15:10:00,44.15,44.16,44.12,44.15,63735.0,40.1232,40.1323,40.0959,40.1232,63735.0
2024-05-02 15:15:00,44.15,44.15,44.11,44.11,51543.0,40.1232,40.1232,40.0868,40.0868,51543.0
2024-05-02 15:20:00,44.11,44.14,44.09,44.11,88844.0,40.0868,40.1141,40.0687,40.0868,88844.0
2024-05-02 15:25:00,44.11,44.11,44.06,44.08,92079.0,40.0868,40.0868,40.0414,40.0596,92079.0
2024-05-02 15:30:00,44.07,44.09,44.06,44.07,75606.0,40.0505,40.0687,40.0414,40.0505,75606.0
2024-05-02 15:35:00,44.07,44.08,44.01,44.02,124808.0,40.0505,40.0596,39.9959,40.005,124808.0
2024-05-02 15:40:00,44.02,44.03,43.94,43.94,109851.0,40.005,40.0141,39.9323,39.9323,109851.0
2024-05-02 15:45:00,43.95,43.96,43.84,43.85,445693.0,39.9414,39.9505,39.8415,39.8505,445693.0
2024-05-02 15:50:00,43.85,43.89,43.82,43.86,305799.0,39.8505,39.8869,39.8233,39.8596,305799.0
2024-05-02 15:55:00,43.87,43.99,43.86,43.99,526040.0,39.8687,39.9778,39.8596,39.9778,526040.0
2024-05-03 09:30:00,44.0,44.12,43.93,43.93,156844.0,39.9869,40.0959,39.9232,39.9232,156844.0
2024-05-03 09:35:00,43.93,43.98,43.87,43.95,131261.0,39.9232,39.9687,39.8687,39.9414,131261.0
2024-05-03 09:40:00,43.96,44.04,43.95,44.01,71847.0,39.9505,40.0232,39.9414,39.9959,71847.0
2024-05-03 09:45:00,44.02,44.04,43.97,43.98,80266.0,40.005,40.0232,39.9596,39.9687,80266.0
2024-05-03 09:50:00,43.98,44.05,43.96,44.04,80161.0,39.9687,40.0323,39.9505,40.0232,80161.0
2024-05-03 09:55:00,44.03,44.03,43.92,43.94,87853.0,40.0141,40.0141,39.9142,39.9323,87853.0
2024-05-03 10:00:00,43.94,44.0,43.81,43.83,122000.0,39.9323,39.9869,39.8142,39.8324,122000.0
2024-05-03 10:05:00,43.82,43.82,43.72,43.74,153068.0,39.8233,39.8233,39.7324,39.7506,153068.0
2024-05-03 10:10:00,43.74,43.75,43.61,43.64,136925.0,39.7506,39.7597,39.6324,39.6597,136925.0
2024-05-03 10:15:00,43.64,43.68,43.62,43.68,136181.0,39.6597,39.696,39.6415,39.696,136181.0
2024-05-03 10:20:00,43.68,43.71,43.56,43.57,159355.0,39.696,39.7233,39.587,39.5961,159355.0
2024-05-03 10:25:00,43.57,43.63,43.52,43.59,263052.0,39.5961,39.6506,39.5506,39.6143,263052.0
2024-05-03 10:30:00,43.59,43.63,43.44,43.44,188611.0,39.6143,39.6506,39.4779,39.4779,188611.0
2024-05-03 10:35:00,43.44,43.51,43.42,43.45,132811.0,39.4779,39.5416,39.4598,39.487,132811.0
2024-05-03 10:40:00,43.46,43.52,43.45,43.5,118945.0,39.4961,39.5506,39.487,39.5325,118945.0
2024-05-03 10:45:00,43.5,43.5,43.41,43.43,72486.0,39.5325,39.5325,39.4507,39.4688,72486.0
2024-05-03 10:50:00,43.43,43.49,43.37,43.47,171174.0,39.4688,39.5234,39.4143,39.5052,171174.0
2024-05-03 10:55:00,43.46,43.52,43.44,43.52,81624.0,39.4961,39.5506,39.4779,39.5506,81624.0
2024-05-03 11:00:00,43.52,43.54,43.46,43.48,168996.0,39.5506,39.5688,39.4961,39.5143,168996.0
2024-05-03 11:05:00,43.48,43.5,43.43,43.44,74532.0,39.5143,39.5325,39.4688,39.4779,74532.0
2024-05-03 11:10:00,43.44,43.5,43.44,43.47,81378.0,39.4779,39.5325,39.4779,39.5052,81378.0
2024-05-03 11:15:00,43.47,43.49,43.45,43.46,58710.0,39.5052,39.5234,39.487,39.4961,58710.0
2024-05-03 11:20:00,43.46,43.51,43.45,43.47,60066.0,39.4961,39.5416,39.487,39.5052,60066.0
2024-05-03 11:25:00,43.48,43.55,43.46,43.51,115123.0,39.5143,39.5779,39.4961,39.5416,115123.0
2024-05-03 11:30:00,43.51,43.51,43.44,43.45,133665.0,39.5416,39.5416,39.4779,39.487,133665.0
2024-05-03 11:35:00,43.45,43.46,43.39,43.42,95740.0,39.487,39.4961,39.4325,39.4598,95740.0
2024-05-03 11:40:00,43.43,43.47,43.41,43.45,109235.0,39.4688,39.5052,39.4507,39.487,109235.0
2024-05-03 11:45:00,43.45,43.49,43.43,43.48,79321.0,39.487,39.5234,39.4688,39.5143,79321.0
2024-05-03 11:50:00,43.48,43.51,43.47,43.5,121696.0,39.5143,39.5416,39.5052,39.5325,121696.0
2024-05-03 11:55:00,43.5,43.56,43.47,43.48,162913.0,39.5325,39.587,39.5052,39.5143,162913.0
2024-05-03 12:00:00,43.48,43.51,43.47,43.5,69106.0,39.5143,39.5416,39.5052,39.5325,69106.0
2024-05-03 12:05:00,43.5,43.51,43.49,43.51,67156.0,39.5325,39.5416,39.5234,39.5416,67156.0
2024-05-03 12:10:00,43.51,43.52,43.48,43.52,81296.0,39.5416,39.5506,39.5143,39.5506,81296.0
2024-05-03 12:15:00,43.52,43.53,43.5,43.51,57662.0,39.5506,39.5597,39.5325,39.5416,57662.0
2024-05-03 12:20:00,43.51,43.54,43.5,43.54,56722.0,39.5416,39.5688,39.5325,39.5688,56722.0
2024-05-03 12:25:00,43.53,43.56,43.52,43.54,68254.0,39.5597,39.587,39.5506,39.5688,68254.0
2024-05-03 12:30:00,43.55,43.56,43.5,43.52,52466.0,39.5779,39.587,39.5325,39.5506,52466.0
2024-05-03 12:35:00,43.52,43.54,43.5,43.51,74731.0,39.5506,39.5688,39.5325,39.5416,74731.0
2024-05-03 12:40:00,43.52,43.55,43.49,43.53,144601.0,39.5506,39.5779,39.5234,39.5597,144601.0
2024-05-03 12:45:00,43.54,43.55,43.52,43.53,51778.0,39.5688,39.5779,39.5506,39.5597,51778.0
2024-05-03 12:50:00,43.54,43.54,43.52,43.54,54889.0,39.5688,39.5688,39.5506,39.5688,54889.0
2024-05-03 12:55:00,43.53,43.56,43.52,43.53,68100.0,39.5597,39.587,39.5506,39.5597,68100.0
2024-05-03 13:00:00,43.54,43.55,43.5,43.5,51443.0,39.5688,39.5779,39.5325,39.5325,51443.0
2024-05-03 13:05:00,43.5,43.52,43.47,43.5,60537.0,39.5325,39.5506,39.5052,39.5325,60537.0
2024-05-03 13:10:00,43.49,43.51,43.47,43.51,41168.0,39.5234,39.5416,39.5052,39.5416,41168.0
2024-05-03 13:15:00,43.51,43.53,43.49,43.5,66992.0,39.5416,39.5597,39.5234,39.5325,66992.0
2024-05-03 13:20:00,43.5,43.51,43.48,43.49,38173.0,39.5325,39.5416,39.5143,39.5234,38173.0
2024-05-03 13:25:00,43.5,43.52,43.47,43.5,87072.0,39.5325,39.5506,39.5052,39.5325,87072.0
2024-05-03 13:30:00,43.5,43.51,43.48,43.51,44957.0,39.5325,39.5416,39.5143,39.5416,44957.0
2024-05-03 13:35:00,43.5,43.58,43.49,43.55,181343.0,39.5325,39.6052,39.5234,39.5779,181343.0
2024-05-03 13:40:00,43.55,43.56,43.53,43.56,76025.0,39.5779,39.587,39.5597,39.587,76025.0
2024-05-03 13:45:00,43.56,43.57,43.53,43.55,87386.0,39.587,39.5961,39.5597,39.5779,87386.0
2024-05-03 13:50:00,43.55,43.58,43.54,43.58,84123.0,39.5779,39.6052,39.5688,39.6052,84123.0
2024-05-03 13:55:00,43.58,43.62,43.56,43.56,76653.0,39.6052,39.6415,39.587,39.587,76653.0
2024-05-03 14:00:00,43.57,43.59,43.54,43.55,216868.0,39.5961,39.6143,39.5688,39.5779,216868.0
2024-05-03 14:05:00,43.54,43.55,43.52,43.54,88278.0,39.5688,39.5779,39.5506,39.5688,88278.0
2024-05-03 14:10:00,43.54,43.55,43.51,43.52,64332.0,39.5688,39.5779,39.5416,39.5506,64332.0
2024-05-03 14:15:00,43.51,43.56,43.51,43.54,73182.0,39.5416,39.587,39.5416,39.5688,73182.0
2024-05-03 14:20:00,43.54,43.6,43.54,43.59,81114.0,39.5688,39.6233,39.5688,39.6143,81114.0
2024-05-03 14:25:00,43.58,43.64,43.58,43.64,90963.0,39.6052,39.6597,39.6052,39.6597,90963.0
2024-05-03 14:30:00,43.64,43.65,43.61,43.62,88932.0,39.6597,39.6688,39.6324,39.6415,88932.0
2024-05-03 14:35:00,43.63,43.64,43.6,43.63,74135.0,39.6506,39.6597,39.6233,39.6506,74135.0
2024-05-03 14:40:00,43.63,43.65,43.59,43.63,69331.0,39.6506,39.6688,39.6143,39.6506,69331.0
2024-05-03 14:45:00,43.63,43.63,43.61,43.62,67683.0,39.6506,39.6506,39.6324,39.6415,67683.0
2024-05-03 14:50:00,43.63,43.65,43.61,43.62,49761.0,39.6506,39.6688,39.6324,39.6415,49761.0
2024-05-03 14:55:00,43.61,43.67,43.6,43.65,67222.0,39.6324,39.687,39.6233,39.6688,67222.0
2024-05-03 15:00:00,43.65,43.66,43.63,43.65,68392.0,39.6688,39.6779,39.6506,39.6688,68392.0
2024-05-03 15:05:00,43.65,43.69,43.63,43.67,136833.0,39.6688,39.7051,39.6506,39.687,136833.0
2024-05-03 15:10:00,43.66,43.67,43.62,43.63,65854.0,39.6779,39.687,39.6415,39.6506,65854.0
2024-05-03 15:15:00,43.64,43.65,43.59,43.63,111765.0,39.6597,39.6688,39.6143,39.6506,111765.0
2024-05-03 15:20:00,43.63,43.65,43.6,43.61,118367.0,39.6506,39.6688,39.6233,39.6324,118367.0
2024-05-03 15:25:00,43.61,43.66,43.61,43.64,79740.0,39.6324,39.6779,39.6324,39.6597,79740.0
2024-05-03 15:30:00,43.64,43.64,43.57,43.6,139561.0,39.6597,39.6597,39.5961,39.6233,139561.0
2024-05-03 15:35:00,43.61,43.62,43.59,43.59,111739.0,39.6324,39.6415,39.6143,39.6143,111739.0
2024-05-03 15:40:00,43.59,43.62,43.57,43.6,131172.0,39.6143,39.6415,39.5961,39.6233,131172.0
2024-05-03 15:45:00,43.59,43.63,43.57,43.61,248294.0,39.6143,39.6506,39.5961,39.6324,248294.0
2024-05-03 15:50:00,43.62,43.65,43.59,43.64,343832.0,39.6415,39.6688,39.6143,39.6597,343832.0
2024-05-03 15:55:00,43.65,43.66,43.58,43.59,620999.0,39.6688,39.6779,39.6052,39.6143,620999.0
2024-05-06 09:30:00,43.69,43.83,43.67,43.71,231080.0,39.7051,39.8324,39.687,39.7233,231080.0
2024-05-06 09:35:00,43.71,43.73,43.59,43.66,128477.0,39.7233,39.7415,39.6143,39.6779,128477.0
2024-05-06 09:40:00,43.67,43.71,43.63,43.66,82754.0,39.687,39.7233,39.6506,39.6779,82754.0
2024-05-06 09:45:00,43.66,43.71,43.63,43.66,78419.0,39.6779,39.7233,39.6506,39.6779,78419.0
2024-05-06 09:50:00,43.66,43.71,43.63,43.69,71655.0,39.6779,39.7233,39.6506,39.7051,71655.0
2024-05-06 09:55:00,43.69,43.7,43.6,43.64,91251.0,39.7051,39.7142,39.6233,39.6597,91251.0
2024-05-06 10:00:00,43.64,43.65,43.57,43.61,84300.0,39.6597,39.6688,39.5961,39.6324,84300.0
2024-05-06 10:05:00,43.61,43.65,43.59,43.61,62299.0,39.6324,39.6688,39.6143,39.6324,62299.0
2024-05-06 10:10:00,43.61,43.62,43.56,43.58,97087.0,39.6324,39.6415,39.587,39.6052,97087.0
2024-05-06 10:15:00,43.58,43.64,43.56,43.6,129212.0,39.6052,39.6597,39.587,39.6233,129212.0
2024-05-06 10:20:00,43.6,43.61,43.53,43.54,67644.0,39.6233,39.6324,39.5597,39.5688,67644.0
2024-05-06 10:25:00,43.54,43.58,43.53,43.53,73964.0,39.5688,39.6052,39.5597,39.5597,73964.0
2024-05-06 10:30:00,43.53,43.54,43.5,43.51,65814.0,39.5597,39.5688,39.5325,39.5416,65814.0
2024-05-06 10:35:00,43.51,43.52,43.47,43.49,74793.0,39.5416,39.5506,39.5052,39.5234,74793.0
2024-05-06 10:40:00,43.49,43.51,43.46,43.51,103657.0,39.5234,39.5416,39.4961,39.5416,103657.0
2024-05-06 10:45:00,43.51,43.54,43.5,43.53,62713.0,39.5416,39.5688,39.5325,39.5597,62713.0
2024-05-06 10:50:00,43.53,43.54,43.48,43.51,98712.0,39.5597,39.5688,39.5143,39.5416,98712.0
2024-05-06 10:55:00,43.51,43.54,43.49,43.53,54969.0,39.5416,39.5688,39.5234,39.5597,54969.0
2024-05-06 11:00:00,43.52,43.54,43.47,43.48,53893.0,39.5506,39.5688,39.5052,39.5143,53893.0
2024-05-06 11:05:00,43.48,43.52,43.48,43.51,48769.0,39.5143,39.5506,39.5143,39.5416,48769.0
2024-05-06 11:10:00,43.51,43.52,43.49,43.5,40360.0,39.5416,39.5506,39.5234,39.5325,40360.0
2024-05-06 11:15:00,43.51,43.55,43.49,43.55,65928.0,39.5416,39.5779,39.5234,39.5779,65928.0
2024-05-06 11:20:00,43.55,43.56,43.53,43.55,67801.0,39.5779,39.587,39.5597,39.5779,67801.0
2024-05-06 11:25:00,43.55,43.56,43.47,43.49,125990.0,39.5779,39.587,39.5052,39.5234,125990.0
2024-05-06 11:30:00,43.49,43.51,43.47,43.49,83170.0,39.5234,39.5416,39.5052,39.5234,83170.0
2024-05-06 11:35:00,43.5,43.52,43.48,43.49,56430.0,39.5325,39.5506,39.5143,39.5234,56430.0
2024-05-06 11:40:00,43.49,43.5,43.44,43.49,72585.0,39.5234,39.5325,39.4779,39.5234,72585.0
2024-05-06 11:45:00,43.49,43.5,43.47,43.49,30689.0,39.5234,39.5325,39.5052,39.5234,30689.0
2024-05-06 11:50:00,43.5,43.51,43.47,43.49,52425.0,39.5325,39.5416,39.5052,39.5234,52425.0
2024-05-06 11:55:00,43.49,43.51,43.49,43.51,32853.0,39.5234,39.5416,39.5234,39.5416,32853.0
2024-05-06 12:00:00,43.51,43.51,43.49,43.5,37446.0,39.5416,39.5416,39.5234,39.5325,37446.0
2024-05-06 12:05:00,43.5,43.52,43.49,43.52,43121.0,39.5325,39.5506,39.5234,39.5506,43121.0
2024-05-06 12:10:00,43.52,43.55,43.51,43.52,52789.0,39.5506,39.5779,39.5416,39.5506,52789.0
2024-05-06 12:15:00,43.52,43.54,43.51,43.54,29842.0,39.5506,39.5688,39.5416,39.5688,29842.0
2024-05-06 12:20:00,43.54,43.54,43.48,43.48,45028.0,39.5688,39.5688,39.5143,39.5143,45028.0
2024-05-06 12:25:00,43.49,43.51,43.48,43.5,39259.0,39.5234,39.5416,39.5143,39.5325,39259.0
2024-05-06 12:30:00,43.51,43.57,43.5,43.56,67166.0,39.5416,39.5961,39.5325,39.587,67166.0
2024-05-06 12:35:00,43.56,43.57,43.5,43.52,137051.0,39.587,39.5961,39.5325,39.5506,137051.0
2024-05-06 12:40:00,43.52,43.55,43.52,43.53,40769.0,39.5506,39.5779,39.5506,39.5597,40769.0
2024-05-06 12:45:00,43.54,43.55,43.52,43.54,40899.0,39.5688,39.5779,39.5506,39.5688,40899.0
2024-05-06 12:50:00,43.54,43.56,43.52,43.56,40566.0,39.5688,39.587,39.5506,39.587,40566.0
2024-05-06 12:55:00,43.55,43.57,43.53,43.54,36366.0,39.5779,39.5961,39.5597,39.5688,36366.0
2024-05-06 13:00:00,43.55,43.56,43.54,43.55,33865.0,39.5779,39.587,39.5688,39.5779,33865.0
2024-05-06 13:05:00,43.55,43.55,43.53,43.55,31270.0,39.5779,39.5779,39.5597,39.5779,31270.0
2024-05-06 13:10:00,43.55,43.55,43.53,43.55,25667.0,39.5779,39.5779,39.5597,39.5779,25667.0
2024-05-06 13:15:00,43.55,43.56,43.53,43.55,53980.0,39.5779,39.587,39.5597,39.5779,53980.0
2024-05-06 13:20:00,43.55,43.56,43.54,43.55,32694.0,39.5779,39.587,39.5688,39.5779,32694.0
2024-05-06 13:25:00,43.56,43.61,43.56,43.58,68248.0,39.587,39.6324,39.587,39.6052,68248.0
2024-05-06 13:30:00,43.57,43.6,43.56,43.58,65437.0,39.5961,39.6233,39.587,39.6052,65437.0
2024-05-06 13:35:00,43.58,43.61,43.57,43.59,50491.0,39.6052,39.6324,39.5961,39.6143,50491.0
2024-05-06 13:40:00,43.59,43.59,43.55,43.58,46593.0,39.6143,39.6143,39.5779,39.6052,46593.0
2024-05-06 13:45:00,43.58,43.61,43.57,43.59,39298.0,39.6052,39.6324,39.5961,39.6143,39298.0
2024-05-06 13:50:00,43.59,43.62,43.58,43.59,85481.0,39.6143,39.6415,39.6052,39.6143,85481.0
2024-05-06 13:55:00,43.59,43.6,43.54,43.55,46933.0,39.6143,39.6233,39.5688,39.5779,46933.0
2024-05-06 14:00:00,43.55,43.58,43.54,43.57,58494.0,39.5779,39.6052,39.5688,39.5961,58494.0
2024-05-06 14:05:00,43.58,43.58,43.54,43.55,79652.0,39.6052,39.6052,39.5688,39.5779,79652.0
2024-05-06 14:10:00,43.56,43.6,43.55,43.59,24925.0,39.587,39.6233,39.5779,39.6143,24925.0
2024-05-06 14:15:00,43.6,43.6,43.56,43.58,55740.0,39.6233,39.6233,39.587,39.6052,55740.0
2024-05-06 14:20:00,43.58,43.59,43.54,43.57,66901.0,39.6052,39.6143,39.5688,39.5961,66901.0
2024-05-06 14:25:00,43.57,43.59,43.55,43.56,41820.0,39.5961,39.6143,39.5779,39.587,41820.0
2024-05-06 14:30:00,43.57,43.6,43.56,43.6,28282.0,39.5961,39.6233,39.587,39.6233,28282.0
2024-05-06 14:35:00,43.6,43.6,43.56,43.56,61164.0,39.6233,39.6233,39.587,39.587,61164.0
2024-05-06 14:40:00,43.57,43.57,43.52,43.53,72977.0,39.5961,39.5961,39.5506,39.5597,72977.0
2024-05-06 14:45:00,43.53,43.54,43.51,43.52,53790.0,39.5597,39.5688,39.5416,39.5506,53790.0
2024-05-06 14:50:00,43.52,43.53,43.51,43.52,54186.0,39.5506,39.5597,39.5416,39.5506,54186.0
2024-05-06 14:55:00,43.52,43.53,43.51,43.52,45814.0,39.5506,39.5597,39.5416,39.5506,45814.0
2024-05-06 15:00:00,43.52,43.54,43.49,43.5,90299.0,39.5506,39.5688,39.5234,39.5325,90299.0
2024-05-06 15:05:00,43.49,43.51,43.47,43.48,56771.0,39.5234,39.5416,39.5052,39.5143,56771.0
2024-05-06 15:10:00,43.48,43.5,43.47,43.5,35489.0,39.5143,39.5325,39.5052,39.5325,35489.0
2024-05-06 15:15:00,43.49,43.5,43.47,43.5,51188.0,39.5234,39.5325,39.5052,39.5325,51188.0
2024-05-06 15:20:00,43.5,43.5,43.44,43.5,71007.0,39.5325,39.5325,39.4779,39.5325,71007.0
2024-05-06 15:25:00,43.49,43.5,43.44,43.45,147806.0,39.5234,39.5325,39.4779,39.487,147806.0
2024-05-06 15:30:00,43.45,43.49,43.44,43.45,89864.0,39.487,39.5234,39.4779,39.487,89864.0
2024-05-06 15:35:00,43.45,43.5,43.44,43.49,111796.0,39.487,39.5325,39.4779,39.5234,111796.0
2024-05-06 15:40:00,43.49,43.5,43.46,43.48,121781.0,39.5234,39.5325,39.4961,39.5143,121781.0
2024-05-06 15:45:00,43.47,43.49,43.45,43.49,154716.0,39.5052,39.5234,39.487,39.5234,154716.0
2024-05-06 15:50:00,43.49,43.5,43.44,43.48,226180.0,39.5234,39.5325,39.4779,39.5143,226180.0
2024-05-06 15:55:00,43.48,43.56,43.44,43.49,1036092.0,39.5143,39.587,39.4779,39.5234,1036092.0
2024-05-07 09:30:00,43.6,43.82,43.6,43.81,248518.0,39.6233,39.8233,39.6233,39.8142,248518.0
2024-05-07 09:35:00,43.81,43.81,43.67,43.77,89382.0,39.8142,39.8142,39.687,39.7778,89382.0
2024-05-07 09:40:00,43.78,43.87,43.77,43.83,100253.0,39.7869,39.8687,39.7778,39.8324,100253.0
2024-05-07 09:45:00,43.83,43.96,43.81,43.96,146415.0,39.8324,39.9505,39.8142,39.9505,146415.0
2024-05-07 09:50:00,43.96,44.0,43.91,43.91,131418.0,39.9505,39.9869,39.9051,39.9051,131418.0
2024-05-07 09:55:00,43.91,43.93,43.83,43.89,74350.0,39.9051,39.9232,39.8324,39.8869,74350.0
2024-05-07 10:00:00,43.89,43.9,43.79,43.83,68570.0,39.8869,39.896,39.796,39.8324,68570.0
2024-05-07 10:05:00,43.83,43.83,43.74,43.77,143654.0,39.8324,39.8324,39.7506,39.7778,143654.0
2024-05-07 10:10:00,43.77,43.82,43.74,43.8,61651.0,39.7778,39.8233,39.7506,39.8051,61651.0
2024-05-07 10:15:00,43.81,43.82,43.76,43.79,36492.0,39.8142,39.8233,39.7688,39.796,36492.0
2024-05-07 10:20:00,43.79,43.8,43.77,43.79,91010.0,39.796,39.8051,39.7778,39.796,91010.0
2024-05-07 10:25:00,43.79,43.85,43.77,43.82,97057.0,39.796,39.8505,39.7778,39.8233,97057.0
2024-05-07 10:30:00,43.82,43.83,43.78,43.83,105922.0,39.8233,39.8324,39.7869,39.8324,105922.0
2024-05-07 10:35:00,43.82,43.82,43.76,43.76,63638.0,39.8233,39.8233,39.7688,39.7688,63638.0
2024-05-07 10:40:00,43.77,43.8,43.76,43.77,42960.0,39.7778,39.8051,39.7688,39.7778,42960.0
2024-05-07 10:45:00,43.77,43.79,43.76,43.78,39331.0,39.7778,39.796,39.7688,39.7869,39331.0
2024-05-07 10:50:00,43.79,43.79,43.76,43.78,37085.0,39.796,39.796,39.7688,39.7869,37085.0
2024-05-07 10:55:00,43.78,43.8,43.72,43.73,58787.0,39.7869,39.8051,39.7324,39.7415,58787.0
2024-05-07 11:00:00,43.74,43.75,43.71,43.72,39571.0,39.7506,39.7597,39.7233,39.7324,39571.0
2024-05-07 11:05:00,43.73,43.73,43.67,43.67,75955.0,39.7415,39.7415,39.687,39.687,75955.0
2024-05-07 11:10:00,43.68,43.7,43.67,43.67,47478.0,39.696,39.7142,39.687,39.687,47478.0
2024-05-07 11:15:00,43.68,43.69,43.66,43.66,45331.0,39.696,39.7051,39.6779,39.6779,45331.0
2024-05-07 11:20:00,43.66,43.69,43.65,43.68,39926.0,39.6779,39.7051,39.6688,39.696,39926.0
2024-05-07 11:25:00,43.68,43.68,43.62,43.62,65402.0,39.696,39.696,39.6415,39.6415,65402.0
2024-05-07 11:30:00,43.63,43.63,43.59,43.61,58673.0,39.6506,39.6506,39.6143,39.6324,58673.0
2024-05-07 11:35:00,43.61,43.62,43.58,43.61,49067.0,39.6324,39.6415,39.6052,39.6324,49067.0
2024-05-07 11:40:00,43.61,43.61,43.58,43.59,40398.0,39.6324,39.6324,39.6052,39.6143,40398.0
2024-05-07 11:45:00,43.59,43.6,43.59,43.59,33054.0,39.6143,39.6233,39.6143,39.6143,33054.0
2024-05-07 11:50:00,43.59,43.65,43.59,43.64,81561.0,39.6143,39.6688,39.6143,39.6597,81561.0
2024-05-07 11:55:00,43.63,43.65,43.62,43.63,25055.0,39.6506,39.6688,39.6415,39.6506,25055.0
2024-05-07 12:00:00,43.62,43.62,43.59,43.6,55072.0,39.6415,39.6415,39.6143,39.6233,55072.0
2024-05-07 12:05:00,43.61,43.63,43.6,43.62,47394.0,39.6324,39.6506,39.6233,39.6415,47394.0
2024-05-07 12:10:00,43.62,43.66,43.6,43.65,65625.0,39.6415,39.6779,39.6233,39.6688,65625.0
2024-05-07 12:15:00,43.65,43.65,43.62,43.64,27135.0,39.6688,39.6688,39.6415,39.6597,27135.0
2024-05-07 12:20:00,43.64,43.67,43.64,43.66,62001.0,39.6597,39.687,39.6597,39.6779,62001.0
2024-05-07 12:25:00,43.66,43.69,43.66,43.68,41720.0,39.6779,39.7051,39.6779,39.696,41720.0
2024-05-07 12:30:00,43.68,43.71,43.68,43.69,35718.0,39.696,39.7233,39.696,39.7051,35718.0
2024-05-07 12:35:00,43.7,43.71,43.68,43.7,38449.0,39.7142,39.7233,39.696,39.7142,38449.0
2024-05-07 12:40:00,43.7,43.74,43.7,43.73,71258.0,39.7142,39.7506,39.7142,39.7415,71258.0
2024-05-07 12:45:00,43.72,43.73,43.7,43.73,32770.0,39.7324,39.7415,39.7142,39.7415,32770.0
2024-05-07 12:50:00,43.73,43.76,43.71,43.75,40588.0,39.7415,39.7688,39.7233,39.7597,40588.0
2024-05-07 12:55:00,43.76,43.78,43.72,43.73,68748.0,39.7688,39.7869,39.7324,39.7415,68748.0
2024-05-07 13:00:00,43.73,43.73,43.7,43.73,38145.0,39.7415,39.7415,39.7142,39.7415,38145.0
2024-05-07 13:05:00,43.72,43.76,43.72,43.75,41752.0,39.7324,39.7688,39.7324,39.7597,41752.0
2024-05-07 13:10:00,43.76,43.77,43.74,43.76,67384.0,39.7688,39.7778,39.7506,39.7688,67384.0
2024-05-07 13:15:00,43.76,43.78,43.72,43.72,65330.0,39.7688,39.7869,39.7324,39.7324,65330.0
2024-05-07 13:20:00,43.73,43.77,43.72,43.73,25889.0,39.7415,39.7778,39.7324,39.7415,25889.0
2024-05-07 13:25:00,43.73,43.77,43.73,43.76,53801.0,39.7415,39.7778,39.7415,39.7688,53801.0
2024-05-07 13:30:00,43.76,43.77,43.73,43.73,38125.0,39.7688,39.7778,39.7415,39.7415,38125.0
2024-05-07 13:35:00,43.73,43.75,43.71,43.71,31746.0,39.7415,39.7597,39.7233,39.7233,31746.0
2024-05-07 13:40:00,43.72,43.76,43.7,43.76,42220.0,39.7324,39.7688,39.7142,39.7688,42220.0
2024-05-07 13:45:00,43.75,43.77,43.72,43.73,45527.0,39.7597,39.7778,39.7324,39.7415,45527.0
2024-05-07 13:50:00,43.72,43.78,43.72,43.76,45244.0,39.7324,39.7869,39.7324,39.7688,45244.0
2024-05-07 13:55:00,43.76,43.77,43.74,43.76,60401.0,39.7688,39.7778,39.7506,39.7688,60401.0
2024-05-07 14:00:00,43.76,43.76,43.74,43.75,47993.0,39.7688,39.7688,39.7506,39.7597,47993.0
2024-05-07 14:05:00,43.74,43.77,43.74,43.75,65239.0,39.7506,39.7778,39.7506,39.7597,65239.0
2024-05-07 14:10:00,43.75,43.76,43.73,43.75,33526.0,39.7597,39.7688,39.7415,39.7597,33526.0
2024-05-07 14:15:00,43.75,43.76,43.73,43.73,40153.0,39.7597,39.7688,39.7415,39.7415,40153.0
2024-05-07 14:20:00,43.73,43.77,43.73,43.76,56526.0,39.7415,39.7778,39.7415,39.7688,56526.0
2024-05-07 14:25:00,43.76,43.76,43.75,43.75,43077.0,39.7688,39.7688,39.7597,39.7597,43077.0
2024-05-07 14:30:00,43.76,43.77,43.73,43.76,73151.0,39.7688,39.7778,39.7415,39.7688,73151.0
2024-05-07 14:35:00,43.76,43.77,43.75,43.75,40985.0,39.7688,39.7778,39.7597,39.7597,40985.0
2024-05-07 14:40:00,43.76,43.8,43.75,43.8,53442.0,39.7688,39.8051,39.7597,39.8051,53442.0
2024-05-07 14:45:00,43.8,43.8,43.78,43.79,71485.0,39.8051,39.8051,39.7869,39.796,71485.0
2024-05-07 14:50:00,43.78,43.8,43.78,43.79,102911.0,39.7869,39.8051,39.7869,39.796,102911.0
2024-05-07 14:55:00,43.79,43.84,43.78,43.84,55690.0,39.796,39.8415,39.7869,39.8415,55690.0
2024-05-07 15:00:00,43.84,43.86,43.83,43.83,50673.0,39.8415,39.8596,39.8324,39.8324,50673.0
2024-05-07 15:05:00,43.83,43.84,43.81,43.82,45922.0,39.8324,39.8415,39.8142,39.8233,45922.0
2024-05-07 15:10:00,43.82,43.86,43.81,43.81,135631.0,39.8233,39.8596,39.8142,39.8142,135631.0
2024-05-07 15:15:00,43.81,43.86,43.79,43.86,76117.0,39.8142,39.8596,39.796,39.8596,76117.0
2024-05-07 15:20:00,43.86,43.89,43.84,43.85,70257.0,39.8596,39.8869,39.8415,39.8505,70257.0
2024-05-07 15:25:00,43.84,43.9,43.84,43.89,153542.0,39.8415,39.896,39.8415,39.8869,153542.0
2024-05-07 15:30:00,43.89,43.92,43.87,43.88,82430.0,39.8869,39.9142,39.8687,39.8778,82430.0
2024-05-07 15:35:00,43.88,43.9,43.86,43.88,74345.0,39.8778,39.896,39.8596,39.8778,74345.0
2024-05-07 15:40:00,43.87,43.9,43.85,43.88,95894.0,39.8687,39.896,39.8505,39.8778,95894.0
2024-05-07 15:45:00,43.88,43.91,43.86,43.87,163730.0,39.8778,39.9051,39.8596,39.8687,163730.0
2024-05-07 15:50:00,43.88,43.96,43.86,43.95,204752.0,39.8778,39.9505,39.8596,39.9414,204752.0
2024-05-07 15:55:00,43.95,43.96,43.84,43.86,976191.0,39.9414,39.9505,39.8415,39.8596,976191.0
2024-05-08 09:30:00,43.9,44.08,43.9,44.02,291079.0,39.896,40.0596,39.896,40.005,291079.0
2024-05-08 09:35:00,44.03,44.06,44.0,44.04,95549.0,40.0141,40.0414,39.9869,40.0232,95549.0
2024-05-08 09:40:00,44.05,44.1,43.97,44.08,113831.0,40.0323,40.0777,39.9596,40.0596,113831.0
2024-05-08 09:45:00,44.08,44.1,44.02,44.03,91946.0,40.0596,40.0777,40.005,40.0141,91946.0
2024-05-08 09:50:00,44.03,44.09,44.03,44.07,95783.0,40.0141,40.0687,40.0141,40.0505,95783.0
2024-05-08 09:55:00,44.07,44.1,44.04,44.06,77636.0,40.0505,40.0777,40.0232,40.0414,77636.0
2024-05-08 10:00:00,44.06,44.07,44.0,44.07,99003.0,40.0414,40.0505,39.9869,40.0505,99003.0
2024-05-08 10:05:00,44.07,44.14,44.05,44.13,166955.0,40.0505,40.1141,40.0323,40.105,166955.0
2024-05-08 10:10:00,44.14,44.16,44.06,44.16,185749.0,40.1141,40.1323,40.0414,40.1323,185749.0
2024-05-08 10:15:00,44.16,44.2,44.14,44.19,100996.0,40.1323,40.1686,40.1141,40.1595,100996.0
2024-05-08 10:20:00,44.18,44.21,44.13,44.15,183301.0,40.1504,40.1777,40.105,40.1232,183301.0
2024-05-08 10:25:00,44.16,44.17,44.11,44.12,61889.0,40.1323,40.1414,40.0868,40.0959,61889.0
2024-05-08 10:30:00,44.12,44.18,44.09,44.18,100059.0,40.0959,40.1504,40.0687,40.1504,100059.0
2024-05-08 10:35:00,44.18,44.21,44.17,44.2,101236.0,40.1504,40.1777,40.1414,40.1686,101236.0
2024-05-08 10:40:00,44.2,44.28,44.18,44.26,154837.0,40.1686,40.2413,40.1504,40.2231,154837.0
2024-05-08 10:45:00,44.26,44.26,44.19,44.23,68464.0,40.2231,40.2231,40.1595,40.1959,68464.0
2024-05-08 10:50:00,44.22,44.24,44.19,44.21,73251.0,40.1868,40.205,40.1595,40.1777,73251.0
2024-05-08 10:55:00,44.21,44.21,44.17,44.21,74005.0,40.1777,40.1777,40.1414,40.1777,74005.0
2024-05-08 11:00:00,44.21,44.27,44.18,44.26,63712.0,40.1777,40.2322,40.1504,40.2231,63712.0
2024-05-08 11:05:00,44.27,44.3,44.25,44.27,107188.0,40.2322,40.2595,40.2141,40.2322,107188.0
2024-05-08 11:10:00,44.27,44.28,44.24,44.27,100127.0,40.2322,40.2413,40.205,40.2322,100127.0
2024-05-08 11:15:00,44.28,44.34,44.27,44.32,78350.0,40.2413,40.2959,40.2322,40.2777,78350.0
2024-05-08 11:20:00,44.33,44.39,44.32,44.37,104562.0,40.2868,40.3413,40.2777,40.3231,104562.0
2024-05-08 11:25:00,44.37,44.4,44.32,44.34,97260.0,40.3231,40.3504,40.2777,40.2959,97260.0
2024-05-08 11:30:00,44.34,44.37,44.31,44.34,117452.0,40.2959,40.3231,40.2686,40.2959,117452.0
2024-05-08 11:35:00,44.33,44.37,44.32,44.34,71643.0,40.2868,40.3231,40.2777,40.2959,71643.0
2024-05-08 11:40:00,44.33,44.34,44.25,44.25,86285.0,40.2868,40.2959,40.2141,40.2141,86285.0
2024-05-08 11:45:00,44.26,44.34,44.25,44.33,93879.0,40.2231,40.2959,40.2141,40.2868,93879.0
2024-05-08 11:50:00,44.33,44.35,44.3,44.34,41739.0,40.2868,40.3049,40.2595,40.2959,41739.0
2024-05-08 11:55:00,44.34,44.36,44.33,44.35,48222.0,40.2959,40.314,40.2868,40.3049,48222.0
2024-05-08 12:00:00,44.35,44.35,44.3,44.32,42527.0,40.3049,40.3049,40.2595,40.2777,42527.0
2024-05-08 12:05:00,44.31,44.34,44.3,44.34,42677.0,40.2686,40.2959,40.2595,40.2959,42677.0
2024-05-08 12:10:00,44.33,44.36,44.32,44.34,65899.0,40.2868,40.314,40.2777,40.2959,65899.0
2024-05-08 12:15:00,44.34,44.35,44.32,44.34,43134.0,40.2959,40.3049,40.2777,40.2959,43134.0
2024-05-08 12:20:00,44.34,44.37,44.34,44.36,57655.0,40.2959,40.3231,40.2959,40.314,57655.0
2024-05-08 12:25:00,44.36,44.38,44.35,44.37,48547.0,40.314,40.3322,40.3049,40.3231,48547.0
2024-05-08 12:30:00,44.36,44.38,44.35,44.37,68817.0,40.314,40.3322,40.3049,40.3231,68817.0
2024-05-08 12:35:00,44.36,44.39,44.34,44.39,70777.0,40.314,40.3413,40.2959,40.3413,70777.0
2024-05-08 12:40:00,44.39,44.4,44.34,44.34,44828.0,40.3413,40.3504,40.2959,40.2959,44828.0
2024-05-08 12:45:00,44.34,44.37,44.34,44.36,47997.0,40.2959,40.3231,40.2959,40.314,47997.0
2024-05-08 12:50:00,44.36,44.39,44.35,44.39,42700.0,40.314,40.3413,40.3049,40.3413,42700.0
2024-05-08 12:55:00,44.39,44.4,44.37,44.38,60991.0,40.3413,40.3504,40.3231,40.3322,60991.0
2024-05-08 13:00:00,44.37,44.37,44.32,44.36,53641.0,40.3231,40.3231,40.2777,40.314,53641.0
2024-05-08 13:05:00,44.35,44.37,44.33,44.36,53541.0,40.3049,40.3231,40.2868,40.314,53541.0
2024-05-08 13:10:00,44.36,44.38,44.34,44.34,49224.0,40.314,40.3322,40.2959,40.2959,49224.0
2024-05-08 13:15:00,44.34,44.35,44.33,44.34,30035.0,40.2959,40.3049,40.2868,40.2959,30035.0
2024-05-08 13:20:00,44.33,44.37,44.32,44.35,91388.0,40.2868,40.3231,40.2777,40.3049,91388.0
2024-05-08 13:25:00,44.36,44.38,44.33,44.34,46021.0,40.314,40.3322,40.2868,40.2959,46021.0
2024-05-08 13:30:00,44.34,44.35,44.27,44.28,79736.0,40.2959,40.3049,40.2322,40.2413,79736.0
2024-05-08 13:35:00,44.27,44.28,44.26,44.28,53448.0,40.2322,40.2413,40.2231,40.2413,53448.0
2024-05-08 13:40:00,44.27,44.3,44.26,44.3,26629.0,40.2322,40.2595,40.2231,40.2595,26629.0
2024-05-08 13:45:00,44.3,44.3,44.27,44.27,42770.0,40.2595,40.2595,40.2322,40.2322,42770.0
2024-05-08 13:50:00,44.28,44.29,44.23,44.24,42240.0,40.2413,40.2504,40.1959,40.205,42240.0
2024-05-08 13:55:00,44.24,44.25,44.21,44.22,37540.0,40.205,40.2141,40.1777,40.1868,37540.0
2024-05-08 14:00:00,44.21,44.27,44.21,44.26,57171.0,40.1777,40.2322,40.1777,40.2231,57171.0
2024-05-08 14:05:00,44.26,44.26,44.21,44.24,51966.0,40.2231,40.2231,40.1777,40.205,51966.0
2024-05-08 14:10:00,44.25,44.26,44.21,44.23,48046.0,40.2141,40.2231,40.1777,40.1959,48046.0
2024-05-08 14:15:00,44.23,44.24,44.2,44.22,41740.0,40.1959,40.205,40.1686,40.1868,41740.0
2024-05-08 14:20:00,44.21,44.25,44.2,44.2,59880.0,40.1777,40.2141,40.1686,40.1686,59880.0
2024-05-08 14:25:00,44.21,44.27,44.18,44.26,124620.0,40.1777,40.2322,40.1504,40.2231,124620.0
2024-05-08 14:30:00,44.26,44.27,44.21,44.22,62090.0,40.2231,40.2322,40.1777,40.1868,62090.0
2024-05-08 14:35:00,44.22,44.22,44.13,44.17,142049.0,40.1868,40.1868,40.105,40.1414,142049.0
2024-05-08 14:40:00,44.18,44.2,44.16,44.19,144730.0,40.1504,40.1686,40.1323,40.1595,144730.0
2024-05-08 14:45:00,44.19,44.19,44.16,44.16,42252.0,40.1595,40.1595,40.1323,40.1323,42252.0
2024-05-08 14:50:00,44.16,44.18,44.15,44.15,58753.0,40.1323,40.1504,40.1232,40.1232,58753.0
2024-05-08 14:55:00,44.15,44.17,44.11,44.13,63908.0,40.1232,40.1414,40.0868,40.105,63908.0
2024-05-08 15:00:00,44.13,44.16,44.11,44.14,72030.0,40.105,40.1323,40.0868,40.1141,72030.0
2024-05-08 15:05:00,44.14,44.2,44.13,44.2,69711.0,40.1141,40.1686,40.105,40.1686,69711.0
2024-05-08 15:10:00,44.2,44.23,44.19,44.23,86562.0,40.1686,40.1959,40.1595,40.1959,86562.0
2024-05-08 15:15:00,44.23,44.23,44.19,44.19,59710.0,40.1959,40.1959,40.1595,40.1595,59710.0
2024-05-08 15:20:00,44.2,44.22,44.19,44.21,60913.0,40.1686,40.1868,40.1595,40.1777,60913.0
2024-05-08 15:25:00,44.21,44.21,44.17,44.2,97182.0,40.1777,40.1777,40.1414,40.1686,97182.0
2024-05-08 15:30:00,44.19,44.25,44.19,44.25,97341.0,40.1595,40.2141,40.1595,40.2141,97341.0
2024-05-08 15:35:00,44.24,44.3,44.23,44.3,83808.0,40.205,40.2595,40.1959,40.2595,83808.0
2024-05-08 15:40:00,44.3,44.31,44.28,44.3,62861.0,40.2595,40.2686,40.2413,40.2595,62861.0
2024-05-08 15:45:00,44.3,44.38,44.3,44.36,189311.0,40.2595,40.3322,40.2595,40.314,189311.0
2024-05-08 15:50:00,44.36,44.39,44.29,44.32,222895.0,40.314,40.3413,40.2504,40.2777,222895.0
2024-05-08 15:55:00,44.32,44.35,44.28,44.29,446029.0,40.2777,40.3049,40.2413,40.2504,446029.0
2024-05-09 09:30:00,44.39,44.41,44.27,44.32,160629.0,40.3413,40.3595,40.2322,40.2777,160629.0
2024-05-09 09:35:00,44.31,44.4,44.28,44.32,70600.0,40.2686,40.3504,40.2413,40.2777,70600.0
2024-05-09 09:40:00,44.32,44.43,44.32,44.43,41586.0,40.2777,40.3776,40.2777,40.3776,41586.0
2024-05-09 09:45:00,44.43,44.47,44.41,44.45,73261.0,40.3776,40.414,40.3595,40.3958,73261.0
2024-05-09 09:50:00,44.44,44.46,44.42,44.45,68950.0,40.3867,40.4049,40.3686,40.3958,68950.0
2024-05-09 09:55:00,44.45,44.49,44.43,44.49,96058.0,40.3958,40.4322,40.3776,40.4322,96058.0
2024-05-09 10:00:00,44.48,44.54,44.48,44.51,164073.0,40.4231,40.4776,40.4231,40.4503,164073.0
2024-05-09 10:05:00,44.5,44.54,44.5,44.54,50527.0,40.4413,40.4776,40.4413,40.4776,50527.0
2024-05-09 10:10:00,44.54,44.62,44.53,44.6,108524.0,40.4776,40.5503,40.4685,40.5321,108524.0
2024-05-09 10:15:00,44.61,44.68,44.58,44.68,83576.0,40.5412,40.6048,40.514,40.6048,83576.0
2024-05-09 10:20:00,44.69,44.71,44.66,44.66,84515.0,40.6139,40.6321,40.5867,40.5867,84515.0
2024-05-09 10:25:00,44.66,44.68,44.6,44.61,178292.0,40.5867,40.6048,40.5321,40.5412,178292.0
2024-05-09 10:30:00,44.61,44.61,44.57,44.59,80789.0,40.5412,40.5412,40.5049,40.523,80789.0
2024-05-09 10:35:00,44.59,44.62,44.55,44.58,58486.0,40.523,40.5503,40.4867,40.514,58486.0
2024-05-09 10:40:00,44.58,44.63,44.57,44.63,74981.0,40.514,40.5594,40.5049,40.5594,74981.0
2024-05-09 10:45:00,44.62,44.68,44.62,44.66,98336.0,40.5503,40.6048,40.5503,40.5867,98336.0
2024-05-09 10:50:00,44.66,44.7,44.65,44.67,60146.0,40.5867,40.623,40.5776,40.5958,60146.0
2024-05-09 10:55:00,44.66,44.69,44.66,44.66,42720.0,40.5867,40.6139,40.5867,40.5867,42720.0
2024-05-09 11:00:00,44.66,44.69,44.64,44.66,93665.0,40.5867,40.6139,40.5685,40.5867,93665.0
2024-05-09 11:05:00,44.66,44.66,44.6,44.6,59787.0,40.5867,40.5867,40.5321,40.5321,59787.0
2024-05-09 11:10:00,44.61,44.61,44.57,44.59,95142.0,40.5412,40.5412,40.5049,40.523,95142.0
2024-05-09 11:15:00,44.59,44.62,44.58,44.61,52243.0,40.523,40.5503,40.514,40.5412,52243.0
2024-05-09 11:20:00,44.62,44.62,44.57,44.59,51182.0,40.5503,40.5503,40.5049,40.523,51182.0
2024-05-09 11:25:00,44.58,44.61,44.54,44.55,69011.0,40.514,40.5412,40.4776,40.4867,69011.0
2024-05-09 11:30:00,44.55,44.58,44.53,44.55,55245.0,40.4867,40.514,40.4685,40.4867,55245.0
2024-05-09 11:35:00,44.56,44.58,44.54,44.58,39865.0,40.4958,40.514,40.4776,40.514,39865.0
2024-05-09 11:40:00,44.58,44.61,44.56,44.59,43986.0,40.514,40.5412,40.4958,40.523,43986.0
2024-05-09 11:45:00,44.6,44.62,44.59,44.59,30326.0,40.5321,40.5503,40.523,40.523,30326.0
2024-05-09 11:50:00,44.59,44.61,44.59,44.59,48232.0,40.523,40.5412,40.523,40.523,48232.0
2024-05-09 11:55:00,44.59,44.61,44.57,44.6,54580.0,40.523,40.5412,40.5049,40.5321,54580.0
2024-05-09 12:00:00,44.6,44.61,44.58,44.59,34450.0,40.5321,40.5412,40.514,40.523,34450.0
2024-05-09 12:05:00,44.59,44.63,44.59,44.62,27695.0,40.523,40.5594,40.523,40.5503,27695.0
2024-05-09 12:10:00,44.62,44.63,44.6,44.62,27131.0,40.5503,40.5594,40.5321,40.5503,27131.0
2024-05-09 12:15:00,44.62,44.64,44.62,44.62,42617.0,40.5503,40.5685,40.5503,40.5503,42617.0
2024-05-09 12:20:00,44.61,44.63,44.6,44.63,23768.0,40.5412,40.5594,40.5321,40.5594,23768.0
2024-05-09 12:25:00,44.63,44.65,44.62,44.65,39098.0,40.5594,40.5776,40.5503,40.5776,39098.0
2024-05-09 12:30:00,44.65,44.65,44.62,44.63,42466.0,40.5776,40.5776,40.5503,40.5594,42466.0
2024-05-09 12:35:00,44.63,44.64,44.59,44.62,44152.0,40.5594,40.5685,40.523,40.5503,44152.0
2024-05-09 12:40:00,44.62,44.64,44.62,44.63,19487.0,40.5503,40.5685,40.5503,40.5594,19487.0
2024-05-09 12:45:00,44.63,44.64,44.62,44.63,40250.0,40.5594,40.5685,40.5503,40.5594,40250.0
2024-05-09 12:50:00,44.63,44.67,44.62,44.66,68470.0,40.5594,40.5958,40.5503,40.5867,68470.0
2024-05-09 12:55:00,44.66,44.66,44.65,44.66,21525.0,40.5867,40.5867,40.5776,40.5867,21525.0
2024-05-09 13:00:00,44.66,44.67,44.63,44.64,58154.0,40.5867,40.5958,40.5594,40.5685,58154.0
2024-05-09 13:05:00,44.64,44.65,44.6,44.62,75704.0,40.5685,40.5776,40.5321,40.5503,75704.0
2024-05-09 13:10:00,44.62,44.65,44.62,44.64,56492.0,40.5503,40.5776,40.5503,40.5685,56492.0
2024-05-09 13:15:00,44.63,44.64,44.61,44.62,56569.0,40.5594,40.5685,40.5412,40.5503,56569.0
2024-05-09 13:20:00,44.62,44.64,44.61,44.64,41845.0,40.5503,40.5685,40.5412,40.5685,41845.0
2024-05-09 13:25:00,44.64,44.65,44.62,44.63,62167.0,40.5685,40.5776,40.5503,40.5594,62167.0
2024-05-09 13:30:00,44.62,44.63,44.6,44.63,28839.0,40.5503,40.5594,40.5321,40.5594,28839.0
2024-05-09 13:35:00,44.63,44.64,44.6,44.63,35689.0,40.5594,40.5685,40.5321,40.5594,35689.0
2024-05-09 13:40:00,44.64,44.64,44.6,44.6,35701.0,40.5685,40.5685,40.5321,40.5321,35701.0
2024-05-09 13:45:00,44.61,44.62,44.59,44.61,45564.0,40.5412,40.5503,40.523,40.5412,45564.0
2024-05-09 13:50:00,44.61,44.63,44.61,44.63,24945.0,40.5412,40.5594,40.5412,40.5594,24945.0
2024-05-09 13:55:00,44.63,44.63,44.61,44.62,40180.0,40.5594,40.5594,40.5412,40.5503,40180.0
2024-05-09 14:00:00,44.61,44.62,44.61,44.62,38849.0,40.5412,40.5503,40.5412,40.5503,38849.0
2024-05-09 14:05:00,44.62,44.64,44.61,44.62,35518.0,40.5503,40.5685,40.5412,40.5503,35518.0
2024-05-09 14:10:00,44.62,44.64,44.61,44.63,44257.0,40.5503,40.5685,40.5412,40.5594,44257.0
2024-05-09 14:15:00,44.63,44.67,44.63,44.65,99993.0,40.5594,40.5958,40.5594,40.5776,99993.0
2024-05-09 14:20:00,44.65,44.65,44.58,44.59,108276.0,40.5776,40.5776,40.514,40.523,108276.0
2024-05-09 14:25:00,44.59,44.61,44.59,44.61,44829.0,40.523,40.5412,40.523,40.5412,44829.0
2024-05-09 14:30:00,44.61,44.66,44.6,44.66,77785.0,40.5412,40.5867,40.5321,40.5867,77785.0
2024-05-09 14:35:00,44.66,44.66,44.63,44.66,40867.0,40.5867,40.5867,40.5594,40.5867,40867.0
2024-05-09 14:40:00,44.66,44.67,44.65,44.66,66719.0,40.5867,40.5958,40.5776,40.5867,66719.0
2024-05-09 14:45:00,44.66,44.69,44.66,44.66,42508.0,40.5867,40.6139,40.5867,40.5867,42508.0
2024-05-09 14:50:00,44.66,44.7,44.66,44.7,46568.0,40.5867,40.623,40.5867,40.623,46568.0
2024-05-09 14:55:00,44.69,44.7,44.68,44.69,35462.0,40.6139,40.623,40.6048,40.6139,35462.0
2024-05-09 15:00:00,44.69,44.69,44.63,44.65,66786.0,40.6139,40.6139,40.5594,40.5776,66786.0
2024-05-09 15:05:00,44.65,44.67,44.64,44.65,48700.0,40.5776,40.5958,40.5685,40.5776,48700.0
2024-05-09 15:10:00,44.64,44.66,44.61,44.66,130869.0,40.5685,40.5867,40.5412,40.5867,130869.0
2024-05-09 15:15:00,44.66,44.68,44.62,44.65,87885.0,40.5867,40.6048,40.5503,40.5776,87885.0
2024-05-09 15:20:00,44.65,44.67,44.62,44.66,77078.0,40.5776,40.5958,40.5503,40.5867,77078.0
2024-05-09 15:25:00,44.66,44.67,44.65,44.66,41202.0,40.5867,40.5958,40.5776,40.5867,41202.0
2024-05-09 15:30:00,44.65,44.69,44.64,44.66,74201.0,40.5776,40.6139,40.5685,40.5867,74201.0
2024-05-09 15:35:00,44.66,44.68,44.65,44.68,74824.0,40.5867,40.6048,40.5776,40.6048,74824.0
2024-05-09 15:40:00,44.68,44.69,44.66,44.68,105995.0,40.6048,40.6139,40.5867,40.6048,105995.0
2024-05-09 15:45:00,44.68,44.72,44.67,44.71,159328.0,40.6048,40.6412,40.5958,40.6321,159328.0
2024-05-09 15:50:00,44.7,44.76,44.7,44.75,249973.0,40.623,40.6775,40.623,40.6685,249973.0
2024-05-09 15:55:00,44.75,44.77,44.7,44.73,625411.0,40.6685,40.6866,40.623,40.6503,625411.0
2024-05-10 09:30:00,44.79,44.93,44.78,44.83,236377.0,40.7048,40.832,40.6957,40.7412,236377.0
2024-05-10 09:35:00,44.83,44.91,44.82,44.85,141506.0,40.7412,40.8139,40.7321,40.7593,141506.0
2024-05-10 09:40:00,44.85,44.86,44.79,44.84,83353.0,40.7593,40.7684,40.7048,40.7502,83353.0
2024-05-10 09:45:00,44.85,44.86,44.81,44.83,57583.0,40.7593,40.7684,40.723,40.7412,57583.0
2024-05-10 09:50:00,44.82,44.88,44.81,44.87,62156.0,40.7321,40.7866,40.723,40.7775,62156.0
2024-05-10 09:55:00,44.87,44.89,44.84,44.84,52332.0,40.7775,40.7957,40.7502,40.7502,52332.0
2024-05-10 10:00:00,44.84,44.85,44.79,44.8,57140.0,40.7502,40.7593,40.7048,40.7139,57140.0
2024-05-10 10:05:00,44.81,44.88,44.81,44.86,38593.0,40.723,40.7866,40.723,40.7684,38593.0
2024-05-10 10:10:00,44.86,44.9,44.85,44.9,50722.0,40.7684,40.8048,40.7593,40.8048,50722.0
2024-05-10 10:15:00,44.9,44.93,44.88,44.91,80131.0,40.8048,40.832,40.7866,40.8139,80131.0
2024-05-10 10:20:00,44.92,44.94,44.92,44.94,46960.0,40.8229,40.8411,40.8229,40.8411,46960.0
2024-05-10 10:25:00,44.94,44.97,44.91,44.97,81675.0,40.8411,40.8684,40.8139,40.8684,81675.0
2024-05-10 10:30:00,44.96,44.97,44.94,44.95,69514.0,40.8593,40.8684,40.8411,40.8502,69514.0
2024-05-10 10:35:00,44.95,44.97,44.92,44.97,139230.0,40.8502,40.8684,40.8229,40.8684,139230.0
2024-05-10 10:40:00,44.97,45.04,44.93,44.94,603184.0,40.8684,40.932,40.832,40.8411,603184.0
2024-05-10 10:45:00,44.93,44.95,44.91,44.91,49801.0,40.832,40.8502,40.8139,40.8139,49801.0
2024-05-10 10:50:00,44.92,44.92,44.82,44.82,54146.0,40.8229,40.8229,40.7321,40.7321,54146.0
2024-05-10 10:55:00,44.83,44.85,44.81,44.83,112244.0,40.7412,40.7593,40.723,40.7412,112244.0
2024-05-10 11:00:00,44.82,44.83,44.79,44.82,57500.0,40.7321,40.7412,40.7048,40.7321,57500.0
2024-05-10 11:05:00,44.82,44.85,44.81,44.83,34352.0,40.7321,40.7593,40.723,40.7412,34352.0
2024-05-10 11:10:00,44.83,44.85,44.8,44.82,49056.0,40.7412,40.7593,40.7139,40.7321,49056.0
2024-05-10 11:15:00,44.82,44.82,44.75,44.75,77903.0,40.7321,40.7321,40.6685,40.6685,77903.0
2024-05-10 11:20:00,44.75,44.8,44.73,44.8,66841.0,40.6685,40.7139,40.6503,40.7139,66841.0
2024-05-10 11:25:00,44.8,44.85,44.79,44.83,70782.0,40.7139,40.7593,40.7048,40.7412,70782.0
2024-05-10 11:30:00,44.83,44.84,44.8,44.8,77019.0,40.7412,40.7502,40.7139,40.7139,77019.0
2024-05-10 11:35:00,44.8,44.83,44.79,44.8,80709.0,40.7139,40.7412,40.7048,40.7139,80709.0
2024-05-10 11:40:00,44.8,44.81,44.78,44.8,57973.0,40.7139,40.723,40.6957,40.7139,57973.0
2024-05-10 11:45:00,44.8,44.81,44.77,44.79,60049.0,40.7139,40.723,40.6866,40.7048,60049.0
2024-05-10 11:50:00,44.8,44.82,44.78,44.82,37330.0,40.7139,40.7321,40.6957,40.7321,37330.0
2024-05-10 11:55:00,44.82,44.83,44.81,44.83,43890.0,40.7321,40.7412,40.723,40.7412,43890.0
2024-05-10 12:00:00,44.83,44.86,44.82,44.83,36628.0,40.7412,40.7684,40.7321,40.7412,36628.0
2024-05-10 12:05:00,44.83,44.86,44.82,44.86,42649.0,40.7412,40.7684,40.7321,40.7684,42649.0
2024-05-10 12:10:00,44.85,44.87,44.84,44.86,28369.0,40.7593,40.7775,40.7502,40.7684,28369.0
2024-05-10 12:15:00,44.86,44.89,44.85,44.87,45747.0,40.7684,40.7957,40.7593,40.7775,45747.0
2024-05-10 12:20:00,44.87,44.89,44.84,44.88,103797.0,40.7775,40.7957,40.7502,40.7866,103797.0
2024-05-10 12:25:00,44.88,44.89,44.83,44.84,57300.0,40.7866,40.7957,40.7412,40.7502,57300.0
2024-05-10 12:30:00,44.85,44.86,44.83,44.86,49031.0,40.7593,40.7684,40.7412,40.7684,49031.0
2024-05-10 12:35:00,44.87,44.88,44.86,44.87,30052.0,40.7775,40.7866,40.7684,40.7775,30052.0
2024-05-10 12:40:00,44.87,44.88,44.86,44.86,26448.0,40.7775,40.7866,40.7684,40.7684,26448.0
2024-05-10 12:45:00,44.87,44.87,44.84,44.86,58151.0,40.7775,40.7775,40.7502,40.7684,58151.0
2024-05-10 12:50:00,44.86,44.86,44.83,44.84,48368.0,40.7684,40.7684,40.7412,40.7502,48368.0
2024-05-10 12:55:00,44.84,44.85,44.8,44.81,84888.0,40.7502,40.7593,40.7139,40.723,84888.0
2024-05-10 13:00:00,44.82,44.84,44.81,44.82,33936.0,40.7321,40.7502,40.723,40.7321,33936.0
2024-05-10 13:05:00,44.81,44.85,44.8,44.85,47775.0,40.723,40.7593,40.7139,40.7593,47775.0
2024-05-10 13:10:00,44.85,44.86,44.81,44.82,113186.0,40.7593,40.7684,40.723,40.7321,113186.0
2024-05-10 13:15:00,44.82,44.83,44.78,44.83,51161.0,40.7321,40.7412,40.6957,40.7412,51161.0
2024-05-10 13:20:00,44.83,44.83,44.8,44.8,29582.0,40.7412,40.7412,40.7139,40.7139,29582.0
2024-05-10 13:25:00,44.8,44.82,44.8,44.81,29841.0,40.7139,40.7321,40.7139,40.723,29841.0
2024-05-10 13:30:00,44.82,44.85,44.81,44.83,54599.0,40.7321,40.7593,40.723,40.7412,54599.0
2024-05-10 13:35:00,44.84,44.84,44.81,44.83,27313.0,40.7502,40.7502,40.723,40.7412,27313.0
2024-05-10 13:40:00,44.83,44.84,44.81,44.82,34853.0,40.7412,40.7502,40.723,40.7321,34853.0
2024-05-10 13:45:00,44.82,44.83,44.8,44.82,45353.0,40.7321,40.7412,40.7139,40.7321,45353.0
2024-05-10 13:50:00,44.82,44.85,44.81,44.84,37630.0,40.7321,40.7593,40.723,40.7502,37630.0
2024-05-10 13:55:00,44.84,44.85,44.83,44.84,44792.0,40.7502,40.7593,40.7412,40.7502,44792.0
2024-05-10 14:00:00,44.84,44.85,44.82,44.84,55783.0,40.7502,40.7593,40.7321,40.7502,55783.0
2024-05-10 14:05:00,44.84,44.86,44.83,44.86,39535.0,40.7502,40.7684,40.7412,40.7684,39535.0
2024-05-10 14:10:00,44.86,44.86,44.83,44.84,34976.0,40.7684,40.7684,40.7412,40.7502,34976.0
2024-05-10 14:15:00,44.84,44.85,44.83,44.84,43043.0,40.7502,40.7593,40.7412,40.7502,43043.0
2024-05-10 14:20:00,44.84,44.85,44.82,44.83,37923.0,40.7502,40.7593,40.7321,40.7412,37923.0
2024-05-10 14:25:00,44.83,44.85,44.82,44.83,67440.0,40.7412,40.7593,40.7321,40.7412,67440.0
2024-05-10 14:30:00,44.84,44.84,44.82,44.84,67921.0,40.7502,40.7502,40.7321,40.7502,67921.0
2024-05-10 14:35:00,44.84,44.84,44.81,44.82,80815.0,40.7502,40.7502,40.723,40.7321,80815.0
2024-05-10 14:40:00,44.82,44.83,44.81,44.83,70805.0,40.7321,40.7412,40.723,40.7412,70805.0
2024-05-10 14:45:00,44.82,44.83,44.81,44.83,51749.0,40.7321,40.7412,40.723,40.7412,51749.0
2024-05-10 14:50:00,44.83,44.84,44.82,44.83,62723.0,40.7412,40.7502,40.7321,40.7412,62723.0
2024-05-10 14:55:00,44.83,44.84,44.81,44.82,72910.0,40.7412,40.7502,40.723,40.7321,72910.0
2024-05-10 15:00:00,44.81,44.82,44.8,44.81,41014.0,40.723,40.7321,40.7139,40.723,41014.0
2024-05-10 15:05:00,44.8,44.83,44.79,44.83,80781.0,40.7139,40.7412,40.7048,40.7412,80781.0
2024-05-10 15:10:00,44.83,44.85,44.82,44.84,48742.0,40.7412,40.7593,40.7321,40.7502,48742.0
2024-05-10 15:15:00,44.84,44.88,44.81,44.87,97999.0,40.7502,40.7866,40.723,40.7775,97999.0
2024-05-10 15:20:00,44.86,44.87,44.85,44.87,51353.0,40.7684,40.7775,40.7593,40.7775,51353.0
2024-05-10 15:25:00,44.87,44.87,44.84,44.85,63246.0,40.7775,40.7775,40.7502,40.7593,63246.0
2024-05-10 15:30:00,44.84,44.88,44.83,44.88,71856.0,40.7502,40.7866,40.7412,40.7866,71856.0
2024-05-10 15:35:00,44.88,44.88,44.86,44.87,65984.0,40.7866,40.7866,40.7684,40.7775,65984.0
2024-05-10 15:40:00,44.87,44.88,44.85,44.88,85339.0,40.7775,40.7866,40.7593,40.7866,85339.0
2024-05-10 15:45:00,44.88,44.92,44.87,44.91,130600.0,40.7866,40.8229,40.7775,40.8139,130600.0
2024-05-10 15:50:00,44.91,44.98,44.9,44.95,384424.0,40.8139,40.8775,40.8048,40.8502,384424.0
2024-05-10 15:55:00,44.95,44.96,44.8,44.9,1316484.0,40.8502,40.8593,40.7139,40.8048,1316484.0
2024-05-13 09:30:00,44.9,45.16,44.9,45.15,443525.0,40.8048,41.0411,40.8048,41.032,443525.0
2024-05-13 09:35:00,45.15,45.22,45.11,45.2,118788.0,41.032,41.0956,40.9956,41.0774,118788.0
2024-05-13 09:40:00,45.19,45.23,45.14,45.21,65267.0,41.0683,41.1047,41.0229,41.0865,65267.0
2024-05-13 09:45:00,45.21,45.27,45.19,45.26,76917.0,41.0865,41.141,41.0683,41.1319,76917.0
2024-05-13 09:50:00,45.27,45.3,45.23,45.29,94280.0,41.141,41.1683,41.1047,41.1592,94280.0
2024-05-13 09:55:00,45.29,45.37,45.28,45.3,120247.0,41.1592,41.2319,41.1501,41.1683,120247.0
2024-05-13 10:00:00,45.3,45.33,45.27,45.3,93872.0,41.1683,41.1956,41.141,41.1683,93872.0
2024-05-13 10:05:00,45.3,45.34,45.29,45.33,66330.0,41.1683,41.2046,41.1592,41.1956,66330.0
2024-05-13 10:10:00,45.33,45.33,45.28,45.3,78720.0,41.1956,41.1956,41.1501,41.1683,78720.0
2024-05-13 10:15:00,45.29,45.3,45.24,45.27,65920.0,41.1592,41.1683,41.1138,41.141,65920.0
2024-05-13 10:20:00,45.27,45.3,45.26,45.28,51526.0,41.141,41.1683,41.1319,41.1501,51526.0
2024-05-13 10:25:00,45.28,45.28,45.22,45.25,86284.0,41.1501,41.1501,41.0956,41.1229,86284.0
2024-05-13 10:30:00,45.25,45.3,45.25,45.26,71934.0,41.1229,41.1683,41.1229,41.1319,71934.0
2024-05-13 10:35:00,45.26,45.29,45.24,45.28,43799.0,41.1319,41.1592,41.1138,41.1501,43799.0
2024-05-13 10:40:00,45.28,45.29,45.25,45.27,71950.0,41.1501,41.1592,41.1229,41.141,71950.0
2024-05-13 10:45:00,45.27,45.28,45.21,45.22,56019.0,41.141,41.1501,41.0865,41.0956,56019.0
2024-05-13 10:50:00,45.22,45.23,45.2,45.22,47803.0,41.0956,41.1047,41.0774,41.0956,47803.0
2024-05-13 10:55:00,45.22,45.22,45.17,45.2,67980.0,41.0956,41.0956,41.0501,41.0774,67980.0
2024-05-13 11:00:00,45.2,45.2,45.07,45.08,141867.0,41.0774,41.0774,40.9593,40.9684,141867.0
2024-05-13 11:05:00,45.09,45.09,45.04,45.08,101996.0,40.9774,40.9774,40.932,40.9684,101996.0
2024-05-13 11:10:00,45.08,45.08,45.04,45.04,57093.0,40.9684,40.9684,40.932,40.932,57093.0
2024-05-13 11:15:00,45.05,45.06,45.02,45.04,93780.0,40.9411,40.9502,40.9138,40.932,93780.0
2024-05-13 11:20:00,45.04,45.07,45.03,45.04,45858.0,40.932,40.9593,40.9229,40.932,45858.0
2024-05-13 11:25:00,45.04,45.05,44.98,44.98,48913.0,40.932,40.9411,40.8775,40.8775,48913.0
2024-05-13 11:30:00,44.98,44.99,44.95,44.96,76714.0,40.8775,40.8866,40.8502,40.8593,76714.0
2024-05-13 11:35:00,44.96,44.97,44.92,44.94,40605.0,40.8593,40.8684,40.8229,40.8411,40605.0
2024-05-13 11:40:00,44.94,44.94,44.92,44.94,36631.0,40.8411,40.8411,40.8229,40.8411,36631.0
2024-05-13 11:45:00,44.94,44.96,44.92,44.96,60416.0,40.8411,40.8593,40.8229,40.8593,60416.0
2024-05-13 11:50:00,44.96,44.98,44.95,44.97,43711.0,40.8593,40.8775,40.8502,40.8684,43711.0
2024-05-13 11:55:00,44.97,44.98,44.96,44.97,45962.0,40.8684,40.8775,40.8593,40.8684,45962.0
2024-05-13 12:00:00,44.98,44.98,44.96,44.97,23371.0,40.8775,40.8775,40.8593,40.8684,23371.0
2024-05-13 12:05:00,44.96,44.97,44.93,44.95,59793.0,40.8593,40.8684,40.832,40.8502,59793.0
2024-05-13 12:10:00,44.95,44.95,44.92,44.93,36891.0,40.8502,40.8502,40.8229,40.832,36891.0
2024-05-13 12:15:00,44.92,44.93,44.9,44.91,70241.0,40.8229,40.832,40.8048,40.8139,70241.0
2024-05-13 12:20:00,44.92,44.93,44.9,44.93,34478.0,40.8229,40.832,40.8048,40.832,34478.0
2024-05-13 12:25:00,44.93,44.95,44.92,44.95,37245.0,40.832,40.8502,40.8229,40.8502,37245.0
2024-05-13 12:30:00,44.95,44.96,44.92,44.93,46342.0,40.8502,40.8593,40.8229,40.832,46342.0
2024-05-13 12:35:00,44.92,44.95,44.91,44.94,60924.0,40.8229,40.8502,40.8139,40.8411,60924.0
2024-05-13 12:40:00,44.95,44.95,44.92,44.93,43452.0,40.8502,40.8502,40.8229,40.832,43452.0
2024-05-13 12:45:00,44.92,44.95,44.92,44.95,35553.0,40.8229,40.8502,40.8229,40.8502,35553.0
2024-05-13 12:50:00,44.95,44.95,44.94,44.94,32655.0,40.8502,40.8502,40.8411,40.8411,32655.0
2024-05-13 12:55:00,44.95,44.95,44.92,44.93,52949.0,40.8502,40.8502,40.8229,40.832,52949.0
2024-05-13 13:00:00,44.93,44.95,44.92,44.94,66422.0,40.832,40.8502,40.8229,40.8411,66422.0
2024-05-13 13:05:00,44.95,44.99,44.94,44.98,38570.0,40.8502,40.8866,40.8411,40.8775,38570.0
2024-05-13 13:10:00,44.98,44.99,44.96,44.97,46399.0,40.8775,40.8866,40.8593,40.8684,46399.0
2024-05-13 13:15:00,44.96,44.97,44.95,44.96,38073.0,40.8593,40.8684,40.8502,40.8593,38073.0
2024-05-13 13:20:00,44.95,44.97,44.94,44.95,47848.0,40.8502,40.8684,40.8411,40.8502,47848.0
2024-05-13 13:25:00,44.95,44.96,44.94,44.95,20687.0,40.8502,40.8593,40.8411,40.8502,20687.0
2024-05-13 13:30:00,44.96,44.96,44.94,44.95,33867.0,40.8593,40.8593,40.8411,40.8502,33867.0
2024-05-13 13:35:00,44.95,44.96,44.94,44.95,47288.0,40.8502,40.8593,40.8411,40.8502,47288.0
2024-05-13 13:40:00,44.95,44.95,44.92,44.95,42076.0,40.8502,40.8502,40.8229,40.8502,42076.0
2024-05-13 13:45:00,44.95,44.96,44.94,44.95,30625.0,40.8502,40.8593,40.8411,40.8502,30625.0
2024-05-13 13:50:00,44.94,44.95,44.93,44.93,33483.0,40.8411,40.8502,40.832,40.832,33483.0
2024-05-13 13:55:00,44.94,44.96,44.93,44.96,63451.0,40.8411,40.8593,40.832,40.8593,63451.0
2024-05-13 14:00:00,44.96,44.98,44.95,44.96,77751.0,40.8593,40.8775,40.8502,40.8593,77751.0
2024-05-13 14:05:00,44.96,44.97,44.95,44.97,36724.0,40.8593,40.8684,40.8502,40.8684,36724.0
2024-05-13 14:10:00,44.97,45.0,44.96,45.0,52486.0,40.8684,40.8957,40.8593,40.8957,52486.0
2024-05-13 14:15:00,45.0,45.0,44.98,44.98,36819.0,40.8957,40.8957,40.8775,40.8775,36819.0
2024-05-13 14:20:00,44.98,45.0,44.98,44.98,36815.0,40.8775,40.8957,40.8775,40.8775,36815.0
2024-05-13 14:25:00,44.98,44.99,44.98,44.98,30725.0,40.8775,40.8866,40.8775,40.8775,30725.0
2024-05-13 14:30:00,44.98,45.0,44.98,44.98,46798.0,40.8775,40.8957,40.8775,40.8775,46798.0
2024-05-13 14:35:00,44.98,44.99,44.95,44.97,111568.0,40.8775,40.8866,40.8502,40.8684,111568.0
2024-05-13 14:40:00,44.97,44.98,44.96,44.98,60484.0,40.8684,40.8775,40.8593,40.8775,60484.0
2024-05-13 14:45:00,44.97,44.98,44.95,44.96,70941.0,40.8684,40.8775,40.8502,40.8593,70941.0
2024-05-13 14:50:00,44.96,44.97,44.95,44.97,24939.0,40.8593,40.8684,40.8502,40.8684,24939.0
2024-05-13 14:55:00,44.97,45.0,44.96,44.98,44441.0,40.8684,40.8957,40.8593,40.8775,44441.0
2024-05-13 15:00:00,44.99,45.0,44.98,45.0,21087.0,40.8866,40.8957,40.8775,40.8957,21087.0
2024-05-13 15:05:00,45.0,45.01,44.98,44.99,106356.0,40.8957,40.9047,40.8775,40.8866,106356.0
2024-05-13 15:10:00,44.98,45.03,44.98,45.03,108416.0,40.8775,40.9229,40.8775,40.9229,108416.0
2024-05-13 15:15:00,45.03,45.06,45.02,45.05,64651.0,40.9229,40.9502,40.9138,40.9411,64651.0
2024-05-13 15:20:00,45.06,45.06,45.0,45.03,175603.0,40.9502,40.9502,40.8957,40.9229,175603.0
2024-05-13 15:25:00,45.03,45.05,45.01,45.03,91986.0,40.9229,40.9411,40.9047,40.9229,91986.0
2024-05-13 15:30:00,45.04,45.07,45.03,45.07,101962.0,40.932,40.9593,40.9229,40.9593,101962.0
2024-05-13 15:35:00,45.07,45.07,45.02,45.03,78648.0,40.9593,40.9593,40.9138,40.9229,78648.0
2024-05-13 15:40:00,45.03,45.06,45.02,45.06,96001.0,40.9229,40.9502,40.9138,40.9502,96001.0
2024-05-13 15:45:00,45.05,45.08,45.05,45.07,199691.0,40.9411,40.9684,40.9411,40.9593,199691.0
2024-05-13 15:50:00,45.06,45.07,45.03,45.04,198757.0,40.9502,40.9593,40.9229,40.932,198757.0
2024-05-13 15:55:00,45.04,45.07,44.98,45.06,491228.0,40.932,40.9593,40.8775,40.9502,491228.0
2024-05-14 09:30:00,45.08,45.33,45.04,45.27,252919.0,40.9684,41.1956,40.932,41.141,252919.0
2024-05-14 09:35:00,45.26,45.3,45.22,45.28,66858.0,41.1319,41.1683,41.0956,41.1501,66858.0
2024-05-14 09:40:00,45.28,45.28,45.18,45.25,81249.0,41.1501,41.1501,41.0592,41.1229,81249.0
2024-05-14 09:45:00,45.25,45.28,45.21,45.26,66306.0,41.1229,41.1501,41.0865,41.1319,66306.0
2024-05-14 09:50:00,45.26,45.29,45.23,45.28,97546.0,41.1319,41.1592,41.1047,41.1501,97546.0
2024-05-14 09:55:00,45.27,45.31,45.26,45.3,78698.0,41.141,41.1774,41.1319,41.1683,78698.0
2024-05-14 10:00:00,45.31,45.35,45.28,45.32,73048.0,41.1774,41.2137,41.1501,41.1865,73048.0
2024-05-14 10:05:00,45.32,45.44,45.29,45.43,217120.0,41.1865,41.2955,41.1592,41.2864,217120.0
2024-05-14 10:10:00,45.43,45.5,45.43,45.48,130834.0,41.2864,41.35,41.2864,41.3319,130834.0
2024-05-14 10:15:00,45.48,45.49,45.38,45.4,150560.0,41.3319,41.341,41.241,41.2592,150560.0
2024-05-14 10:20:00,45.41,45.41,45.33,45.34,78423.0,41.2683,41.2683,41.1956,41.2046,78423.0
2024-05-14 10:25:00,45.36,45.36,45.33,45.34,55333.0,41.2228,41.2228,41.1956,41.2046,55333.0
2024-05-14 10:30:00,45.34,45.35,45.3,45.33,50700.0,41.2046,41.2137,41.1683,41.1956,50700.0
2024-05-14 10:35:00,45.33,45.35,45.33,45.35,43918.0,41.1956,41.2137,41.1956,41.2137,43918.0
2024-05-14 10:40:00,45.34,45.35,45.31,45.33,41508.0,41.2046,41.2137,41.1774,41.1956,41508.0
2024-05-14 10:45:00,45.33,45.36,45.31,45.35,51720.0,41.1956,41.2228,41.1774,41.2137,51720.0
2024-05-14 10:50:00,45.35,45.38,45.34,45.37,36894.0,41.2137,41.241,41.2046,41.2319,36894.0
2024-05-14 10:55:00,45.37,45.4,45.36,45.4,45698.0,41.2319,41.2592,41.2228,41.2592,45698.0
2024-05-14 11:00:00,45.4,45.41,45.36,45.37,59120.0,41.2592,41.2683,41.2228,41.2319,59120.0
2024-05-14 11:05:00,45.38,45.39,45.35,45.39,53368.0,41.241,41.2501,41.2137,41.2501,53368.0
2024-05-14 11:10:00,45.39,45.4,45.35,45.39,68355.0,41.2501,41.2592,41.2137,41.2501,68355.0
2024-05-14 11:15:00,45.39,45.4,45.38,45.4,50298.0,41.2501,41.2592,41.241,41.2592,50298.0
2024-05-14 11:20:00,45.4,45.4,45.35,45.36,93865.0,41.2592,41.2592,41.2137,41.2228,93865.0
2024-05-14 11:25:00,45.36,45.37,45.33,45.36,58771.0,41.2228,41.2319,41.1956,41.2228,58771.0
2024-05-14 11:30:00,45.35,45.37,45.31,45.32,43190.0,41.2137,41.2319,41.1774,41.1865,43190.0
2024-05-14 11:35:00,45.32,45.33,45.3,45.33,53309.0,41.1865,41.1956,41.1683,41.1956,53309.0
2024-05-14 11:40:00,45.33,45.38,45.32,45.38,102978.0,41.1956,41.241,41.1865,41.241,102978.0
2024-05-14 11:45:00,45.38,45.38,45.32,45.34,74633.0,41.241,41.241,41.1865,41.2046,74633.0
2024-05-14 11:50:00,45.34,45.35,45.31,45.33,31767.0,41.2046,41.2137,41.1774,41.1956,31767.0
2024-05-14 11:55:00,45.33,45.33,45.28,45.3,36844.0,41.1956,41.1956,41.1501,41.1683,36844.0
2024-05-14 12:00:00,45.29,45.3,45.26,45.29,27608.0,41.1592,41.1683,41.1319,41.1592,27608.0
2024-05-14 12:05:00,45.29,45.31,45.29,45.3,18693.0,41.1592,41.1774,41.1592,41.1683,18693.0
2024-05-14 12:10:00,45.3,45.31,45.25,45.26,35243.0,41.1683,41.1774,41.1229,41.1319,35243.0
2024-05-14 12:15:00,45.26,45.29,45.24,45.28,24491.0,41.1319,41.1592,41.1138,41.1501,24491.0
2024-05-14 12:20:00,45.29,45.31,45.28,45.31,17474.0,41.1592,41.1774,41.1501,41.1774,17474.0
2024-05-14 12:25:00,45.31,45.32,45.28,45.31,44190.0,41.1774,41.1865,41.1501,41.1774,44190.0
2024-05-14 12:30:00,45.3,45.32,45.3,45.3,23207.0,41.1683,41.1865,41.1683,41.1683,23207.0
2024-05-14 12:35:00,45.31,45.31,45.27,45.3,62575.0,41.1774,41.1774,41.141,41.1683,62575.0
2024-05-14 12:40:00,45.3,45.3,45.28,45.3,19269.0,41.1683,41.1683,41.1501,41.1683,19269.0
2024-05-14 12:45:00,45.3,45.33,45.29,45.32,68518.0,41.1683,41.1956,41.1592,41.1865,68518.0
2024-05-14 12:50:00,45.32,45.33,45.28,45.29,36592.0,41.1865,41.1956,41.1501,41.1592,36592.0
2024-05-14 12:55:00,45.29,45.31,45.28,45.3,55721.0,41.1592,41.1774,41.1501,41.1683,55721.0
2024-05-14 13:00:00,45.3,45.31,45.26,45.26,36513.0,41.1683,41.1774,41.1319,41.1319,36513.0
2024-05-14 13:05:00,45.26,45.31,45.25,45.29,29138.0,41.1319,41.1774,41.1229,41.1592,29138.0
2024-05-14 13:10:00,45.3,45.3,45.29,45.3,14305.0,41.1683,41.1683,41.1592,41.1683,14305.0
2024-05-14 13:15:00,45.3,45.32,45.29,45.3,36364.0,41.1683,41.1865,41.1592,41.1683,36364.0
2024-05-14 13:20:00,45.3,45.32,45.3,45.32,41743.0,41.1683,41.1865,41.1683,41.1865,41743.0
2024-05-14 13:25:00,45.32,45.35,45.31,45.34,23943.0,41.1865,41.2137,41.1774,41.2046,23943.0
2024-05-14 13:30:00,45.35,45.37,45.34,45.37,38373.0,41.2137,41.2319,41.2046,41.2319,38373.0
2024-05-14 13:35:00,45.36,45.37,45.34,45.34,22188.0,41.2228,41.2319,41.2046,41.2046,22188.0
2024-05-14 13:40:00,45.35,45.37,45.34,45.37,26414.0,41.2137,41.2319,41.2046,41.2319,26414.0
2024-05-14 13:45:00,45.37,45.38,45.36,45.38,50692.0,41.2319,41.241,41.2228,41.241,50692.0
2024-05-14 13:50:00,45.38,45.4,45.37,45.4,36677.0,41.241,41.2592,41.2319,41.2592,36677.0
2024-05-14 13:55:00,45.4,45.42,45.38,45.41,57621.0,41.2592,41.2773,41.241,41.2683,57621.0
2024-05-14 14:00:00,45.41,45.42,45.4,45.42,34067.0,41.2683,41.2773,41.2592,41.2773,34067.0
2024-05-14 14:05:00,45.42,45.42,45.4,45.41,24231.0,41.2773,41.2773,41.2592,41.2683,24231.0
2024-05-14 14:10:00,45.42,45.43,45.41,45.43,21714.0,41.2773,41.2864,41.2683,41.2864,21714.0
2024-05-14 14:15:00,45.43,45.44,45.41,45.44,35532.0,41.2864,41.2955,41.2683,41.2955,35532.0
2024-05-14 14:20:00,45.44,45.45,45.43,45.44,50083.0,41.2955,41.3046,41.2864,41.2955,50083.0
2024-05-14 14:25:00,45.44,45.44,45.4,45.4,42907.0,41.2955,41.2955,41.2592,41.2592,42907.0
2024-05-14 14:30:00,45.41,45.45,45.4,45.44,36170.0,41.2683,41.3046,41.2592,41.2955,36170.0
2024-05-14 14:35:00,45.44,45.48,45.43,45.48,32973.0,41.2955,41.3319,41.2864,41.3319,32973.0
2024-05-14 14:40:00,45.48,45.53,45.47,45.5,192299.0,41.3319,41.3773,41.3228,41.35,192299.0
2024-05-14 14:45:00,45.5,45.51,45.47,45.5,68593.0,41.35,41.3591,41.3228,41.35,68593.0
2024-05-14 14:50:00,45.5,45.52,45.49,45.49,54542.0,41.35,41.3682,41.341,41.341,54542.0
2024-05-14 14:55:00,45.5,45.51,45.49,45.51,49234.0,41.35,41.3591,41.341,41.3591,49234.0
2024-05-14 15:00:00,45.51,45.52,45.47,45.47,74843.0,41.3591,41.3682,41.3228,41.3228,74843.0
2024-05-14 15:05:00,45.48,45.48,45.45,45.46,77032.0,41.3319,41.3319,41.3046,41.3137,77032.0
2024-05-14 15:10:00,45.46,45.48,45.45,45.47,111133.0,41.3137,41.3319,41.3046,41.3228,111133.0
2024-05-14 15:15:00,45.46,45.49,45.45,45.48,174993.0,41.3137,41.341,41.3046,41.3319,174993.0
2024-05-14 15:20:00,45.48,45.51,45.47,45.5,125030.0,41.3319,41.3591,41.3228,41.35,125030.0
2024-05-14 15:25:00,45.49,45.49,45.45,45.47,50767.0,41.341,41.341,41.3046,41.3228,50767.0
2024-05-14 15:30:00,45.46,45.47,45.42,45.43,68511.0,41.3137,41.3228,41.2773,41.2864,68511.0
2024-05-14 15:35:00,45.43,45.47,45.42,45.45,138948.0,41.2864,41.3228,41.2773,41.3046,138948.0
2024-05-14 15:40:00,45.45,45.48,45.44,45.48,106826.0,41.3046,41.3319,41.2955,41.3319,106826.0
2024-05-14 15:45:00,45.48,45.49,45.44,45.47,177170.0,41.3319,41.341,41.2955,41.3228,177170.0
2024-05-14 15:50:00,45.46,45.48,45.44,45.48,362274.0,41.3137,41.3319,41.2955,41.3319,362274.0
2024-05-14 15:55:00,45.48,45.55,45.47,45.5,741112.0,41.3319,41.3955,41.3228,41.35,741112.0
2024-05-15 09:30:00,45.6,45.82,45.59,45.81,327151.0,41.4409,41.6409,41.4318,41.6318,327151.0
2024-05-15 09:35:00,45.82,45.84,45.68,45.73,102103.0,41.6409,41.659,41.5136,41.5591,102103.0
2024-05-15 09:40:00,45.73,45.75,45.65,45.66,134640.0,41.5591,41.5772,41.4864,41.4955,134640.0
2024-05-15 09:45:00,45.67,45.81,45.64,45.8,73625.0,41.5045,41.6318,41.4773,41.6227,73625.0
2024-05-15 09:50:00,45.8,45.83,45.78,45.8,94279.0,41.6227,41.65,41.6045,41.6227,94279.0
2024-05-15 09:55:00,45.8,45.82,45.77,45.8,77517.0,41.6227,41.6409,41.5954,41.6227,77517.0
2024-05-15 10:00:00,45.8,45.87,45.78,45.86,82971.0,41.6227,41.6863,41.6045,41.6772,82971.0
2024-05-15 10:05:00,45.86,45.9,45.84,45.89,62469.0,41.6772,41.7136,41.659,41.7045,62469.0
2024-05-15 10:10:00,45.89,45.91,45.84,45.84,61498.0,41.7045,41.7227,41.659,41.659,61498.0
2024-05-15 10:15:00,45.84,45.86,45.81,45.84,48595.0,41.659,41.6772,41.6318,41.659,48595.0
2024-05-15 10:20:00,45.84,45.87,45.82,45.83,58653.0,41.659,41.6863,41.6409,41.65,58653.0
2024-05-15 10:25:00,45.83,45.89,45.83,45.84,55772.0,41.65,41.7045,41.65,41.659,55772.0
2024-05-15 10:30:00,45.84,45.88,45.84,45.84,60746.0,41.659,41.6954,41.659,41.659,60746.0
2024-05-15 10:35:00,45.84,45.88,45.8,45.85,52733.0,41.659,41.6954,41.6227,41.6681,52733.0
2024-05-15 10:40:00,45.85,45.85,45.78,45.81,46596.0,41.6681,41.6681,41.6045,41.6318,46596.0
2024-05-15 10:45:00,45.8,45.81,45.76,45.77,106208.0,41.6227,41.6318,41.5863,41.5954,106208.0
2024-05-15 10:50:00,45.78,45.8,45.75,45.76,48138.0,41.6045,41.6227,41.5772,41.5863,48138.0
2024-05-15 10:55:00,45.75,45.76,45.72,45.76,72395.0,41.5772,41.5863,41.55,41.5863,72395.0
2024-05-15 11:00:00,45.76,45.76,45.71,45.76,44814.0,41.5863,41.5863,41.5409,41.5863,44814.0
2024-05-15 11:05:00,45.76,45.78,45.75,45.77,44975.0,41.5863,41.6045,41.5772,41.5954,44975.0
2024-05-15 11:10:00,45.77,45.78,45.74,45.78,33555.0,41.5954,41.6045,41.5682,41.6045,33555.0
2024-05-15 11:15:00,45.78,45.79,45.77,45.77,50706.0,41.6045,41.6136,41.5954,41.5954,50706.0
2024-05-15 11:20:00,45.77,45.77,45.73,45.75,57893.0,41.5954,41.5954,41.5591,41.5772,57893.0
2024-05-15 11:25:00,45.76,45.78,45.73,45.76,118883.0,41.5863,41.6045,41.5591,41.5863,118883.0
2024-05-15 11:30:00,45.76,45.77,45.74,45.75,58244.0,41.5863,41.5954,41.5682,41.5772,58244.0
2024-05-15 11:35:00,45.74,45.75,45.72,45.73,44943.0,41.5682,41.5772,41.55,41.5591,44943.0
2024-05-15 11:40:00,45.73,45.76,45.73,45.76,48387.0,41.5591,41.5863,41.5591,41.5863,48387.0
2024-05-15 11:45:00,45.75,45.77,45.73,45.77,40635.0,41.5772,41.5954,41.5591,41.5954,40635.0
2024-05-15 11:50:00,45.77,45.79,45.76,45.78,38013.0,41.5954,41.6136,41.5863,41.6045,38013.0
2024-05-15 11:55:00,45.79,45.81,45.78,45.8,58333.0,41.6136,41.6318,41.6045,41.6227,58333.0
2024-05-15 12:00:00,45.79,45.82,45.79,45.82,34432.0,41.6136,41.6409,41.6136,41.6409,34432.0
2024-05-15 12:05:00,45.82,45.83,45.79,45.8,37239.0,41.6409,41.65,41.6136,41.6227,37239.0
2024-05-15 12:10:00,45.8,45.83,45.79,45.82,52628.0,41.6227,41.65,41.6136,41.6409,52628.0
2024-05-15 12:15:00,45.83,45.83,45.8,45.8,48168.0,41.65,41.65,41.6227,41.6227,48168.0
2024-05-15 12:20:00,45.81,45.81,45.79,45.8,39746.0,41.6318,41.6318,41.6136,41.6227,39746.0
2024-05-15 12:25:00,45.8,45.83,45.79,45.8,61691.0,41.6227,41.65,41.6136,41.6227,61691.0
2024-05-15 12:30:00,45.8,45.81,45.78,45.79,34525.0,41.6227,41.6318,41.6045,41.6136,34525.0
2024-05-15 12:35:00,45.8,45.82,45.79,45.8,57912.0,41.6227,41.6409,41.6136,41.6227,57912.0
2024-05-15 12:40:00,45.81,45.83,45.8,45.82,40299.0,41.6318,41.65,41.6227,41.6409,40299.0
2024-05-15 12:45:00,45.83,45.87,45.82,45.86,69751.0,41.65,41.6863,41.6409,41.6772,69751.0
2024-05-15 12:50:00,45.86,45.88,45.85,45.87,45609.0,41.6772,41.6954,41.6681,41.6863,45609.0
2024-05-15 12:55:00,45.87,45.89,45.85,45.86,43569.0,41.6863,41.7045,41.6681,41.6772,43569.0
2024-05-15 13:00:00,45.86,45.88,45.85,45.87,32397.0,41.6772,41.6954,41.6681,41.6863,32397.0
2024-05-15 13:05:00,45.87,45.88,45.86,45.88,32733.0,41.6863,41.6954,41.6772,41.6954,32733.0
2024-05-15 13:10:00,45.88,45.88,45.85,45.86,52326.0,41.6954,41.6954,41.6681,41.6772,52326.0
2024-05-15 13:15:00,45.86,45.9,45.86,45.89,30233.0,41.6772,41.7136,41.6772,41.7045,30233.0
2024-05-15 13:20:00,45.88,45.89,45.87,45.88,26860.0,41.6954,41.7045,41.6863,41.6954,26860.0
2024-05-15 13:25:00,45.87,45.89,45.85,45.86,52309.0,41.6863,41.7045,41.6681,41.6772,52309.0
2024-05-15 13:30:00,45.86,45.87,45.82,45.84,44017.0,41.6772,41.6863,41.6409,41.659,44017.0
2024-05-15 13:35:00,45.84,45.86,45.83,45.83,41394.0,41.659,41.6772,41.65,41.65,41394.0
2024-05-15 13:40:00,45.83,45.83,45.78,45.79,53156.0,41.65,41.65,41.6045,41.6136,53156.0
2024-05-15 13:45:00,45.8,45.8,45.76,45.78,47461.0,41.6227,41.6227,41.5863,41.6045,47461.0
2024-05-15 13:50:00,45.78,45.8,45.77,45.79,31233.0,41.6045,41.6227,41.5954,41.6136,31233.0
2024-05-15 13:55:00,45.8,45.8,45.75,45.78,55981.0,41.6227,41.6227,41.5772,41.6045,55981.0
2024-05-15 14:00:00,45.77,45.79,45.76,45.78,46929.0,41.5954,41.6136,41.5863,41.6045,46929.0
2024-05-15 14:05:00,45.77,45.78,45.76,45.78,38931.0,41.5954,41.6045,41.5863,41.6045,38931.0
2024-05-15 14:10:00,45.77,45.8,45.76,45.79,69296.0,41.5954,41.6227,41.5863,41.6136,69296.0
2024-05-15 14:15:00,45.8,45.8,45.76,45.79,38817.0,41.6227,41.6227,41.5863,41.6136,38817.0
2024-05-15 14:20:00,45.79,45.79,45.77,45.79,20591.0,41.6136,41.6136,41.5954,41.6136,20591.0
2024-05-15 14:25:00,45.79,45.82,45.78,45.82,70058.0,41.6136,41.6409,41.6045,41.6409,70058.0
2024-05-15 14:30:00,45.82,45.82,45.8,45.8,64316.0,41.6409,41.6409,41.6227,41.6227,64316.0
2024-05-15 14:35:00,45.8,45.81,45.78,45.81,34522.0,41.6227,41.6318,41.6045,41.6318,34522.0
2024-05-15 14:40:00,45.8,45.81,45.78,45.8,41076.0,41.6227,41.6318,41.6045,41.6227,41076.0
2024-05-15 14:45:00,45.8,45.8,45.78,45.8,36246.0,41.6227,41.6227,41.6045,41.6227,36246.0
2024-05-15 14:50:00,45.8,45.8,45.77,45.8,58116.0,41.6227,41.6227,41.5954,41.6227,58116.0
2024-05-15 14:55:00,45.8,45.8,45.78,45.8,53320.0,41.6227,41.6227,41.6045,41.6227,53320.0
2024-05-15 15:00:00,45.8,45.82,45.78,45.82,69297.0,41.6227,41.6409,41.6045,41.6409,69297.0
2024-05-15 15:05:00,45.82,45.84,45.81,45.84,81153.0,41.6409,41.659,41.6318,41.659,81153.0
2024-05-15 15:10:00,45.84,45.87,45.83,45.84,105475.0,41.659,41.6863,41.65,41.659,105475.0
2024-05-15 15:15:00,45.85,45.86,45.82,45.83,55754.0,41.6681,41.6772,41.6409,41.65,55754.0
2024-05-15 15:20:00,45.84,45.86,45.83,45.84,59865.0,41.659,41.6772,41.65,41.659,59865.0
2024-05-15 15:25:00,45.84,45.85,45.82,45.83,72287.0,41.659,41.6681,41.6409,41.65,72287.0
2024-05-15 15:30:00,45.83,45.85,45.82,45.84,63721.0,41.65,41.6681,41.6409,41.659,63721.0
2024-05-15 15:35:00,45.84,45.87,45.84,45.87,106003.0,41.659,41.6863,41.659,41.6863,106003.0
2024-05-15 15:40:00,45.87,45.92,45.86,45.91,171359.0,41.6863,41.7317,41.6772,41.7227,171359.0
2024-05-15 15:45:00,45.91,45.92,45.9,45.91,162798.0,41.7227,41.7317,41.7136,41.7227,162798.0
2024-05-15 15:50:00,45.92,45.94,45.9,45.93,166291.0,41.7317,41.7499,41.7136,41.7408,166291.0
2024-05-15 15:55:00,45.93,45.95,45.84,45.84,791919.0,41.7408,41.759,41.659,41.659,791919.0
2024-05-16 09:30:00,45.95,46.11,45.9,46.02,466514.0,41.759,41.9044,41.7136,41.8226,466514.0
2024-05-16 09:35:00,46.02,46.03,45.94,45.97,82384.0,41.8226,41.8317,41.7499,41.7772,82384.0
2024-05-16 09:40:00,45.97,46.03,45.94,46.01,121342.0,41.7772,41.8317,41.7499,41.8135,121342.0
2024-05-16 09:45:00,46.01,46.07,46.0,46.07,42986.0,41.8135,41.8681,41.8044,41.8681,42986.0
2024-05-16 09:50:00,46.08,46.13,46.03,46.13,74077.0,41.8771,41.9226,41.8317,41.9226,74077.0
2024-05-16 09:55:00,46.13,46.14,46.06,46.07,96043.0,41.9226,41.9317,41.859,41.8681,96043.0
2024-05-16 10:00:00,46.08,46.13,46.03,46.11,76615.0,41.8771,41.9226,41.8317,41.9044,76615.0
2024-05-16 10:05:00,46.11,46.21,46.08,46.21,168180.0,41.9044,41.9953,41.8771,41.9953,168180.0
2024-05-16 10:10:00,46.21,46.22,46.17,46.18,48234.0,41.9953,42.0044,41.9589,41.968,48234.0
2024-05-16 10:15:00,46.18,46.19,46.14,46.16,43436.0,41.968,41.9771,41.9317,41.9499,43436.0
2024-05-16 10:20:00,46.16,46.18,46.13,46.16,46729.0,41.9499,41.968,41.9226,41.9499,46729.0
2024-05-16 10:25:00,46.16,46.17,46.12,46.13,51991.0,41.9499,41.9589,41.9135,41.9226,51991.0
2024-05-16 10:30:00,46.13,46.16,46.09,46.1,72398.0,41.9226,41.9499,41.8862,41.8953,72398.0
2024-05-16 10:35:00,46.11,46.13,46.08,46.09,66880.0,41.9044,41.9226,41.8771,41.8862,66880.0
2024-05-16 10:40:00,46.09,46.11,46.08,46.09,45929.0,41.8862,41.9044,41.8771,41.8862,45929.0
2024-05-16 10:45:00,46.1,46.1,46.04,46.04,106897.0,41.8953,41.8953,41.8408,41.8408,106897.0
2024-05-16 10:50:00,46.04,46.08,46.04,46.06,55803.0,41.8408,41.8771,41.8408,41.859,55803.0
2024-05-16 10:55:00,46.06,46.08,46.03,46.04,47711.0,41.859,41.8771,41.8317,41.8408,47711.0
2024-05-16 11:00:00,46.04,46.04,45.99,46.03,84881.0,41.8408,41.8408,41.7954,41.8317,84881.0
2024-05-16 11:05:00,46.03,46.04,46.01,46.02,70737.0,41.8317,41.8408,41.8135,41.8226,70737.0
2024-05-16 11:10:00,46.02,46.05,46.01,46.02,60617.0,41.8226,41.8499,41.8135,41.8226,60617.0
2024-05-16 11:15:00,46.02,46.03,46.0,46.01,58141.0,41.8226,41.8317,41.8044,41.8135,58141.0
2024-05-16 11:20:00,46.0,46.1,45.99,46.1,86290.0,41.8044,41.8953,41.7954,41.8953,86290.0
2024-05-16 11:25:00,46.09,46.13,46.08,46.11,49649.0,41.8862,41.9226,41.8771,41.9044,49649.0
2024-05-16 11:30:00,46.1,46.11,46.08,46.08,33149.0,41.8953,41.9044,41.8771,41.8771,33149.0
2024-05-16 11:35:00,46.08,46.12,46.08,46.1,31056.0,41.8771,41.9135,41.8771,41.8953,31056.0
2024-05-16 11:40:00,46.1,46.14,46.09,46.14,99357.0,41.8953,41.9317,41.8862,41.9317,99357.0
2024-05-16 11:45:00,46.14,46.15,46.1,46.12,33986.0,41.9317,41.9408,41.8953,41.9135,33986.0
2024-05-16 11:50:00,46.11,46.13,46.1,46.13,43412.0,41.9044,41.9226,41.8953,41.9226,43412.0
2024-05-16 11:55:00,46.12,46.12,46.09,46.11,41821.0,41.9135,41.9135,41.8862,41.9044,41821.0
2024-05-16 12:00:00,46.11,46.15,46.09,46.13,59943.0,41.9044,41.9408,41.8862,41.9226,59943.0
2024-05-16 12:05:00,46.13,46.15,46.12,46.13,32393.0,41.9226,41.9408,41.9135,41.9226,32393.0
2024-05-16 12:10:00,46.13,46.17,46.12,46.13,69322.0,41.9226,41.9589,41.9135,41.9226,69322.0
2024-05-16 12:15:00,46.12,46.13,46.09,46.11,62327.0,41.9135,41.9226,41.8862,41.9044,62327.0
2024-05-16 12:20:00,46.11,46.12,46.09,46.09,41408.0,41.9044,41.9135,41.8862,41.8862,41408.0
2024-05-16 12:25:00,46.09,46.1,46.07,46.07,24576.0,41.8862,41.8953,41.8681,41.8681,24576.0
2024-05-16 12:30:00,46.07,46.08,46.02,46.05,76560.0,41.8681,41.8771,41.8226,41.8499,76560.0
2024-05-16 12:35:00,46.05,46.06,46.02,46.04,40028.0,41.8499,41.859,41.8226,41.8408,40028.0
2024-05-16 12:40:00,46.04,46.04,45.97,46.02,469934.0,41.8408,41.8408,41.7772,41.8226,469934.0
2024-05-16 12:45:00,46.02,46.03,45.97,45.98,41613.0,41.8226,41.8317,41.7772,41.7863,41613.0
2024-05-16 12:50:00,45.98,46.02,45.97,46.02,30022.0,41.7863,41.8226,41.7772,41.8226,30022.0
2024-05-16 12:55:00,46.02,46.02,46.0,46.01,28993.0,41.8226,41.8226,41.8044,41.8135,28993.0
2024-05-16 13:00:00,46.0,46.02,46.0,46.02,46769.0,41.8044,41.8226,41.8044,41.8226,46769.0
2024-05-16 13:05:00,46.02,46.08,46.02,46.08,40069.0,41.8226,41.8771,41.8226,41.8771,40069.0
2024-05-16 13:10:00,46.08,46.08,46.04,46.05,29923.0,41.8771,41.8771,41.8408,41.8499,29923.0
2024-05-16 13:15:00,46.05,46.05,46.01,46.02,61840.0,41.8499,41.8499,41.8135,41.8226,61840.0
2024-05-16 13:20:00,46.02,46.04,45.99,46.01,51141.0,41.8226,41.8408,41.7954,41.8135,51141.0
2024-05-16 13:25:00,46.01,46.01,45.97,45.98,37390.0,41.8135,41.8135,41.7772,41.7863,37390.0
2024-05-16 13:30:00,45.98,45.99,45.96,45.98,44947.0,41.7863,41.7954,41.7681,41.7863,44947.0
2024-05-16 13:35:00,45.98,45.98,45.94,45.95,41959.0,41.7863,41.7863,41.7499,41.759,41959.0
2024-05-16 13:40:00,45.94,45.97,45.94,45.96,40350.0,41.7499,41.7772,41.7499,41.7681,40350.0
2024-05-16 13:45:00,45.96,45.99,45.95,45.99,30170.0,41.7681,41.7954,41.759,41.7954,30170.0
2024-05-16 13:50:00,45.98,45.99,45.97,45.98,27560.0,41.7863,41.7954,41.7772,41.7863,27560.0
2024-05-16 13:55:00,45.99,46.0,45.96,45.96,72507.0,41.7954,41.8044,41.7681,41.7681,72507.0
2024-05-16 14:00:00,45.97,45.97,45.93,45.97,54004.0,41.7772,41.7772,41.7408,41.7772,54004.0
2024-05-16 14:05:00,45.97,45.98,45.94,45.97,48770.0,41.7772,41.7863,41.7499,41.7772,48770.0
2024-05-16 14:10:00,45.97,45.98,45.94,45.94,37975.0,41.7772,41.7863,41.7499,41.7499,37975.0
2024-05-16 14:15:00,45.95,45.95,45.93,45.95,44422.0,41.759,41.759,41.7408,41.759,44422.0
2024-05-16 14:20:00,45.95,45.96,45.92,45.96,62491.0,41.759,41.7681,41.7317,41.7681,62491.0
2024-05-16 14:25:00,45.96,45.98,45.93,45.98,56354.0,41.7681,41.7863,41.7408,41.7863,56354.0
2024-05-16 14:30:00,45.98,45.99,45.94,45.96,53162.0,41.7863,41.7954,41.7499,41.7681,53162.0
2024-05-16 14:35:00,45.96,45.96,45.94,45.95,36668.0,41.7681,41.7681,41.7499,41.759,36668.0
2024-05-16 14:40:00,45.95,45.96,45.94,45.95,33171.0,41.759,41.7681,41.7499,41.759,33171.0
2024-05-16 14:45:00,45.95,45.96,45.92,45.94,51431.0,41.759,41.7681,41.7317,41.7499,51431.0
2024-05-16 14:50:00,45.94,45.95,45.91,45.93,47879.0,41.7499,41.759,41.7227,41.7408,47879.0
2024-05-16 14:55:00,45.92,45.95,45.92,45.94,40045.0,41.7317,41.759,41.7317,41.7499,40045.0
2024-05-16 15:00:00,45.94,45.96,45.92,45.94,69830.0,41.7499,41.7681,41.7317,41.7499,69830.0
2024-05-16 15:05:00,45.94,45.96,45.92,45.93,44004.0,41.7499,41.7681,41.7317,41.7408,44004.0
2024-05-16 15:10:00,45.93,45.95,45.92,45.93,59295.0,41.7408,41.759,41.7317,41.7408,59295.0
2024-05-16 15:15:00,45.93,45.97,45.92,45.96,32514.0,41.7408,41.7772,41.7317,41.7681,32514.0
2024-05-16 15:20:00,45.96,45.97,45.95,45.97,39706.0,41.7681,41.7772,41.759,41.7772,39706.0
2024-05-16 15:25:00,45.97,45.98,45.96,45.98,60211.0,41.7772,41.7863,41.7681,41.7863,60211.0
2024-05-16 15:30:00,45.98,45.99,45.95,45.99,81890.0,41.7863,41.7954,41.759,41.7954,81890.0
2024-05-16 15:35:00,45.98,46.02,45.98,46.01,303412.0,41.7863,41.8226,41.7863,41.8135,303412.0
2024-05-16 15:40:00,46.01,46.04,46.0,46.02,91906.0,41.8135,41.8408,41.8044,41.8226,91906.0
2024-05-16 15:45:00,46.01,46.05,45.99,46.03,119191.0,41.8135,41.8499,41.7954,41.8317,119191.0
2024-05-16 15:50:00,46.02,46.03,45.98,45.98,151150.0,41.8226,41.8317,41.7863,41.7863,151150.0
2024-05-16 15:55:00,45.98,45.99,45.92,45.94,867713.0,41.7863,41.7954,41.7317,41.7499,867713.0
2024-05-17 09:30:00,46.05,46.07,45.97,45.99,288966.0,41.8499,41.8681,41.7772,41.7954,288966.0
2024-05-17 09:35:00,45.99,46.02,45.98,45.98,52801.0,41.7954,41.8226,41.7863,41.7863,52801.0
2024-05-17 09:40:00,45.98,46.05,45.96,46.05,76353.0,41.7863,41.8499,41.7681,41.8499,76353.0
2024-05-17 09:45:00,46.05,46.17,46.04,46.15,85092.0,41.8499,41.9589,41.8408,41.9408,85092.0
2024-05-17 09:50:00,46.15,46.15,46.08,46.13,68938.0,41.9408,41.9408,41.8771,41.9226,68938.0
2024-05-17 09:55:00,46.13,46.23,46.13,46.23,81232.0,41.9226,42.0135,41.9226,42.0135,81232.0
2024-05-17 10:00:00,46.23,46.25,46.2,46.24,132400.0,42.0135,42.0316,41.9862,42.0226,132400.0
2024-05-17 10:05:00,46.24,46.24,46.17,46.23,92516.0,42.0226,42.0226,41.9589,42.0135,92516.0
2024-05-17 10:10:00,46.23,46.23,46.17,46.19,58487.0,42.0135,42.0135,41.9589,41.9771,58487.0
2024-05-17 10:15:00,46.18,46.2,46.15,46.16,60174.0,41.968,41.9862,41.9408,41.9499,60174.0
2024-05-17 10:20:00,46.17,46.18,46.14,46.16,97884.0,41.9589,41.968,41.9317,41.9499,97884.0
2024-05-17 10:25:00,46.16,46.17,46.12,46.14,62995.0,41.9499,41.9589,41.9135,41.9317,62995.0
2024-05-17 10:30:00,46.14,46.14,46.1,46.14,49773.0,41.9317,41.9317,41.8953,41.9317,49773.0
2024-05-17 10:35:00,46.13,46.16,46.13,46.14,78869.0,41.9226,41.9499,41.9226,41.9317,78869.0
2024-05-17 10:40:00,46.14,46.14,46.1,46.11,45801.0,41.9317,41.9317,41.8953,41.9044,45801.0
2024-05-17 10:45:00,46.11,46.14,46.07,46.09,62124.0,41.9044,41.9317,41.8681,41.8862,62124.0
2024-05-17 10:50:00,46.09,46.1,46.05,46.08,59820.0,41.8862,41.8953,41.8499,41.8771,59820.0
2024-05-17 10:55:00,46.07,46.1,46.05,46.09,50369.0,41.8681,41.8953,41.8499,41.8862,50369.0
2024-05-17 11:00:00,46.09,46.1,46.06,46.08,37855.0,41.8862,41.8953,41.859,41.8771,37855.0
2024-05-17 11:05:00,46.08,46.13,46.06,46.12,85080.0,41.8771,41.9226,41.859,41.9135,85080.0
2024-05-17 11:10:00,46.11,46.14,46.1,46.13,52372.0,41.9044,41.9317,41.8953,41.9226,52372.0
2024-05-17 11:15:00,46.12,46.13,46.09,46.09,88674.0,41.9135,41.9226,41.8862,41.8862,88674.0
2024-05-17 11:20:00,46.09,46.1,46.06,46.07,76131.0,41.8862,41.8953,41.859,41.8681,76131.0
2024-05-17 11:25:00,46.07,46.07,46.03,46.03,51739.0,41.8681,41.8681,41.8317,41.8317,51739.0
2024-05-17 11:30:00,46.04,46.05,46.0,46.02,51657.0,41.8408,41.8499,41.8044,41.8226,51657.0
2024-05-17 11:35:00,46.01,46.02,45.98,45.99,66433.0,41.8135,41.8226,41.7863,41.7954,66433.0
2024-05-17 11:40:00,46.0,46.0,45.97,45.99,62507.0,41.8044,41.8044,41.7772,41.7954,62507.0
2024-05-17 11:45:00,45.98,46.0,45.96,45.97,65806.0,41.7863,41.8044,41.7681,41.7772,65806.0
2024-05-17 11:50:00,45.97,45.99,45.96,45.98,51923.0,41.7772,41.7954,41.7681,41.7863,51923.0
2024-05-17 11:55:00,45.98,46.02,45.97,45.98,32739.0,41.7863,41.8226,41.7772,41.7863,32739.0
2024-05-17 12:00:00,45.97,45.99,45.96,45.99,20068.0,41.7772,41.7954,41.7681,41.7954,20068.0
2024-05-17 12:05:00,45.99,46.01,45.98,45.99,33448.0,41.7954,41.8135,41.7863,41.7954,33448.0
2024-05-17 12:10:00,46.0,46.0,45.97,46.0,43955.0,41.8044,41.8044,41.7772,41.8044,43955.0
2024-05-17 12:15:00,46.0,46.02,45.98,46.01,47226.0,41.8044,41.8226,41.7863,41.8135,47226.0
2024-05-17 12:20:00,46.0,46.0,45.98,46.0,38299.0,41.8044,41.8044,41.7863,41.8044,38299.0
2024-05-17 12:25:00,46.0,46.01,45.99,46.0,36453.0,41.8044,41.8135,41.7954,41.8044,36453.0
2024-05-17 12:30:00,46.0,46.02,45.99,46.02,58652.0,41.8044,41.8226,41.7954,41.8226,58652.0
2024-05-17 12:35:00,46.01,46.02,45.99,46.0,53565.0,41.8135,41.8226,41.7954,41.8044,53565.0
2024-05-17 12:40:00,46.0,46.0,45.96,45.97,38552.0,41.8044,41.8044,41.7681,41.7772,38552.0
2024-05-17 12:45:00,45.97,46.0,45.96,46.0,115865.0,41.7772,41.8044,41.7681,41.8044,115865.0
2024-05-17 12:50:00,46.0,46.01,45.97,45.98,27124.0,41.8044,41.8135,41.7772,41.7863,27124.0
2024-05-17 12:55:00,45.98,45.99,45.98,45.98,22731.0,41.7863,41.7954,41.7863,41.7863,22731.0
2024-05-17 13:00:00,45.98,46.0,45.97,45.98,55149.0,41.7863,41.8044,41.7772,41.7863,55149.0
2024-05-17 13:05:00,45.98,46.0,45.97,45.99,29176.0,41.7863,41.8044,41.7772,41.7954,29176.0
2024-05-17 13:10:00,46.0,46.02,45.98,46.01,72276.0,41.8044,41.8226,41.7863,41.8135,72276.0
2024-05-17 13:15:00,46.01,46.02,45.99,46.0,25636.0,41.8135,41.8226,41.7954,41.8044,25636.0
2024-05-17 13:20:00,46.0,46.01,45.98,46.0,44727.0,41.8044,41.8135,41.7863,41.8044,44727.0
2024-05-17 13:25:00,46.0,46.01,45.98,46.01,51503.0,41.8044,41.8135,41.7863,41.8135,51503.0
2024-05-17 13:30:00,46.01,46.01,45.96,45.97,113777.0,41.8135,41.8135,41.7681,41.7772,113777.0
2024-05-17 13:35:00,45.97,45.97,45.92,45.94,87266.0,41.7772,41.7772,41.7317,41.7499,87266.0
2024-05-17 13:40:00,45.94,45.94,45.92,45.93,26831.0,41.7499,41.7499,41.7317,41.7408,26831.0
2024-05-17 13:45:00,45.93,45.94,45.92,45.92,37591.0,41.7408,41.7499,41.7317,41.7317,37591.0
2024-05-17 13:50:00,45.93,45.94,45.92,45.94,37558.0,41.7408,41.7499,41.7317,41.7499,37558.0
2024-05-17 13:55:00,45.94,45.96,45.93,45.96,36612.0,41.7499,41.7681,41.7408,41.7681,36612.0
2024-05-17 14:00:00,45.96,46.03,45.95,46.03,95374.0,41.7681,41.8317,41.759,41.8317,95374.0
2024-05-17 14:05:00,46.03,46.03,46.0,46.01,43510.0,41.8317,41.8317,41.8044,41.8135,43510.0
2024-05-17 14:10:00,46.02,46.04,46.0,46.03,51151.0,41.8226,41.8408,41.8044,41.8317,51151.0
2024-05-17 14:15:00,46.03,46.06,46.01,46.05,60418.0,41.8317,41.859,41.8135,41.8499,60418.0
2024-05-17 14:20:00,46.06,46.07,46.05,46.06,37183.0,41.859,41.8681,41.8499,41.859,37183.0
2024-05-17 14:25:00,46.06,46.12,46.06,46.1,83965.0,41.859,41.9135,41.859,41.8953,83965.0
2024-05-17 14:30:00,46.11,46.12,46.08,46.12,62239.0,41.9044,41.9135,41.8771,41.9135,62239.0
2024-05-17 14:35:00,46.12,46.13,46.09,46.1,98391.0,41.9135,41.9226,41.8862,41.8953,98391.0
2024-05-17 14:40:00,46.09,46.11,46.05,46.06,80839.0,41.8862,41.9044,41.8499,41.859,80839.0
2024-05-17 14:45:00,46.07,46.09,46.07,46.09,32974.0,41.8681,41.8862,41.8681,41.8862,32974.0
2024-05-17 14:50:00,46.08,46.09,46.06,46.09,57294.0,41.8771,41.8862,41.859,41.8862,57294.0
2024-05-17 14:55:00,46.09,46.1,46.08,46.08,29739.0,41.8862,41.8953,41.8771,41.8771,29739.0
2024-05-17 15:00:00,46.08,46.08,46.06,46.07,69685.0,41.8771,41.8771,41.859,41.8681,69685.0
2024-05-17 15:05:00,46.07,46.09,46.07,46.08,51018.0,41.8681,41.8862,41.8681,41.8771,51018.0
2024-05-17 15:10:00,46.09,46.09,46.07,46.09,38395.0,41.8862,41.8862,41.8681,41.8862,38395.0
2024-05-17 15:15:00,46.08,46.11,46.07,46.08,81416.0,41.8771,41.9044,41.8681,41.8771,81416.0
2024-05-17 15:20:00,46.09,46.1,46.08,46.09,74509.0,41.8862,41.8953,41.8771,41.8862,74509.0
2024-05-17 15:25:00,46.09,46.15,46.08,46.15,74182.0,41.8862,41.9408,41.8771,41.9408,74182.0
2024-05-17 15:30:00,46.15,46.17,46.12,46.16,197232.0,41.9408,41.9589,41.9135,41.9499,197232.0
2024-05-17 15:35:00,46.16,46.18,46.15,46.18,92011.0,41.9499,41.968,41.9408,41.968,92011.0
2024-05-17 15:40:00,46.18,46.18,46.13,46.16,148725.0,41.968,41.968,41.9226,41.9499,148725.0
2024-05-17 15:45:00,46.16,46.2,46.15,46.17,148577.0,41.9499,41.9862,41.9408,41.9589,148577.0
2024-05-17 15:50:00,46.18,46.2,46.1,46.11,190816.0,41.968,41.9862,41.8953,41.9044,190816.0
2024-05-17 15:55:00,46.11,46.13,46.07,46.08,785166.0,41.9044,41.9226,41.8681,41.8771,785166.0
2024-05-20 09:30:00,46.09,46.16,46.02,46.16,207891.0,41.8862,41.9499,41.8226,41.9499,207891.0
2024-05-20 09:35:00,46.15,46.18,46.1,46.12,81502.0,41.9408,41.968,41.8953,41.9135,81502.0
2024-05-20 09:40:00,46.12,46.23,46.11,46.16,61016.0,41.9135,42.0135,41.9044,41.9499,61016.0
2024-05-20 09:45:00,46.16,46.22,46.14,46.2,70518.0,41.9499,42.0044,41.9317,41.9862,70518.0
2024-05-20 09:50:00,46.2,46.21,46.15,46.19,72976.0,41.9862,41.9953,41.9408,41.9771,72976.0
2024-05-20 09:55:00,46.19,46.24,46.18,46.24,42601.0,41.9771,42.0226,41.968,42.0226,42601.0
2024-05-20 10:00:00,46.23,46.25,46.18,46.2,40036.0,42.0135,42.0316,41.968,41.9862,40036.0
2024-05-20 10:05:00,46.2,46.25,46.16,46.24,45477.0,41.9862,42.0316,41.9499,42.0226,45477.0
2024-05-20 10:10:00,46.25,46.25,46.19,46.23,46116.0,42.0316,42.0316,41.9771,42.0135,46116.0
2024-05-20 10:15:00,46.23,46.25,46.21,46.24,30928.0,42.0135,42.0316,41.9953,42.0226,30928.0
2024-05-20 10:20:00,46.24,46.25,46.21,46.24,35462.0,42.0226,42.0316,41.9953,42.0226,35462.0
2024-05-20 10:25:00,46.23,46.24,46.19,46.22,41376.0,42.0135,42.0226,41.9771,42.0044,41376.0
2024-05-20 10:30:00,46.23,46.24,46.21,46.22,42382.0,42.0135,42.0226,41.9953,42.0044,42382.0
2024-05-20 10:35:00,46.22,46.22,46.17,46.18,39842.0,42.0044,42.0044,41.9589,41.968,39842.0
2024-05-20 10:40:00,46.18,46.2,46.16,46.18,43112.0,41.968,41.9862,41.9499,41.968,43112.0
2024-05-20 10:45:00,46.17,46.21,46.16,46.2,52315.0,41.9589,41.9953,41.9499,41.9862,52315.0
2024-05-20 10:50:00,46.2,46.21,46.17,46.2,31239.0,41.9862,41.9953,41.9589,41.9862,31239.0
2024-05-20 10:55:00,46.2,46.22,46.17,46.19,33424.0,41.9862,42.0044,41.9589,41.9771,33424.0
2024-05-20 11:00:00,46.19,46.21,46.17,46.19,48235.0,41.9771,41.9953,41.9589,41.9771,48235.0
2024-05-20 11:05:00,46.19,46.22,46.18,46.2,29903.0,41.9771,42.0044,41.968,41.9862,29903.0
2024-05-20 11:10:00,46.2,46.2,46.16,46.17,69081.0,41.9862,41.9862,41.9499,41.9589,69081.0
2024-05-20 11:15:00,46.16,46.18,46.15,46.16,44218.0,41.9499,41.968,41.9408,41.9499,44218.0
2024-05-20 11:20:00,46.16,46.17,46.13,46.15,59556.0,41.9499,41.9589,41.9226,41.9408,59556.0
2024-05-20 11:25:00,46.14,46.15,46.12,46.13,32043.0,41.9317,41.9408,41.9135,41.9226,32043.0
2024-05-20 11:30:00,46.13,46.13,46.1,46.12,54515.0,41.9226,41.9226,41.8953,41.9135,54515.0
2024-05-20 11:35:00,46.11,46.15,46.11,46.15,34313.0,41.9044,41.9408,41.9044,41.9408,34313.0
2024-05-20 11:40:00,46.15,46.17,46.13,46.17,47568.0,41.9408,41.9589,41.9226,41.9589,47568.0
2024-05-20 11:45:00,46.17,46.19,46.15,46.19,30838.0,41.9589,41.9771,41.9408,41.9771,30838.0
2024-05-20 11:50:00,46.18,46.19,46.15,46.16,48900.0,41.968,41.9771,41.9408,41.9499,48900.0
2024-05-20 11:55:00,46.16,46.16,46.13,46.14,28583.0,41.9499,41.9499,41.9226,41.9317,28583.0
2024-05-20 12:00:00,46.14,46.14,46.11,46.12,70406.0,41.9317,41.9317,41.9044,41.9135,70406.0
2024-05-20 12:05:00,46.12,46.12,46.1,46.12,15866.0,41.9135,41.9135,41.8953,41.9135,15866.0
2024-05-20 12:10:00,46.12,46.12,46.08,46.1,48836.0,41.9135,41.9135,41.8771,41.8953,48836.0
2024-05-20 12:15:00,46.11,46.11,46.07,46.08,92235.0,41.9044,41.9044,41.8681,41.8771,92235.0
2024-05-20 12:20:00,46.08,46.08,46.05,46.07,31538.0,41.8771,41.8771,41.8499,41.8681,31538.0
2024-05-20 12:25:00,46.07,46.08,46.05,46.08,29233.0,41.8681,41.8771,41.8499,41.8771,29233.0
2024-05-20 12:30:00,46.07,46.08,46.07,46.08,20133.0,41.8681,41.8771,41.8681,41.8771,20133.0
2024-05-20 12:35:00,46.08,46.12,46.06,46.11,40540.0,41.8771,41.9135,41.859,41.9044,40540.0
2024-05-20 12:40:00,46.12,46.13,46.1,46.11,26868.0,41.9135,41.9226,41.8953,41.9044,26868.0
2024-05-20 12:45:00,46.1,46.11,46.08,46.09,32197.0,41.8953,41.9044,41.8771,41.8862,32197.0
2024-05-20 12:50:00,46.09,46.1,46.08,46.09,27329.0,41.8862,41.8953,41.8771,41.8862,27329.0
2024-05-20 12:55:00,46.09,46.09,46.07,46.07,26279.0,41.8862,41.8862,41.8681,41.8681,26279.0
2024-05-20 13:00:00,46.08,46.1,46.07,46.09,29686.0,41.8771,41.8953,41.8681,41.8862,29686.0
2024-05-20 13:05:00,46.08,46.11,46.07,46.11,37163.0,41.8771,41.9044,41.8681,41.9044,37163.0
2024-05-20 13:10:00,46.11,46.17,46.1,46.16,73470.0,41.9044,41.9589,41.8953,41.9499,73470.0
2024-05-20 13:15:00,46.16,46.16,46.13,46.15,66052.0,41.9499,41.9499,41.9226,41.9408,66052.0
2024-05-20 13:20:00,46.15,46.15,46.08,46.09,55672.0,41.9408,41.9408,41.8771,41.8862,55672.0
2024-05-20 13:25:00,46.09,46.1,46.07,46.08,30742.0,41.8862,41.8953,41.8681,41.8771,30742.0
2024-05-20 13:30:00,46.08,46.08,46.04,46.05,37177.0,41.8771,41.8771,41.8408,41.8499,37177.0
2024-05-20 13:35:00,46.05,46.05,46.02,46.03,54535.0,41.8499,41.8499,41.8226,41.8317,54535.0
2024-05-20 13:40:00,46.03,46.04,46.02,46.03,49692.0,41.8317,41.8408,41.8226,41.8317,49692.0
2024-05-20 13:45:00,46.03,46.03,45.98,45.98,79418.0,41.8317,41.8317,41.7863,41.7863,79418.0
2024-05-20 13:50:00,45.98,45.98,45.93,45.95,77791.0,41.7863,41.7863,41.7408,41.759,77791.0
2024-05-20 13:55:00,45.95,45.95,45.92,45.94,74433.0,41.759,41.759,41.7317,41.7499,74433.0
2024-05-20 14:00:00,45.93,45.94,45.88,45.9,84905.0,41.7408,41.7499,41.6954,41.7136,84905.0
2024-05-20 14:05:00,45.9,45.9,45.83,45.87,57909.0,41.7136,41.7136,41.65,41.6863,57909.0
2024-05-20 14:10:00,45.87,45.89,45.85,45.87,47873.0,41.6863,41.7045,41.6681,41.6863,47873.0
2024-05-20 14:15:00,45.88,45.88,45.8,45.82,76641.0,41.6954,41.6954,41.6227,41.6409,76641.0
2024-05-20 14:20:00,45.81,45.83,45.8,45.82,50448.0,41.6318,41.65,41.6227,41.6409,50448.0
2024-05-20 14:25:00,45.82,45.87,45.81,45.84,43707.0,41.6409,41.6863,41.6318,41.659,43707.0
2024-05-20 14:30:00,45.84,45.87,45.82,45.86,64678.0,41.659,41.6863,41.6409,41.6772,64678.0
2024-05-20 14:35:00,45.86,45.93,45.85,45.92,56550.0,41.6772,41.7408,41.6681,41.7317,56550.0
2024-05-20 14:40:00,45.91,45.92,45.89,45.9,63890.0,41.7227,41.7317,41.7045,41.7136,63890.0
2024-05-20 14:45:00,45.9,45.93,45.89,45.9,68781.0,41.7136,41.7408,41.7045,41.7136,68781.0
2024-05-20 14:50:00,45.91,45.91,45.86,45.9,80410.0,41.7227,41.7227,41.6772,41.7136,80410.0
2024-05-20 14:55:00,45.9,45.93,45.89,45.91,75750.0,41.7136,41.7408,41.7045,41.7227,75750.0
2024-05-20 15:00:00,45.9,45.92,45.9,45.91,72252.0,41.7136,41.7317,41.7136,41.7227,72252.0
2024-05-20 15:05:00,45.91,45.93,45.9,45.92,58665.0,41.7227,41.7408,41.7136,41.7317,58665.0
2024-05-20 15:10:00,45.93,45.93,45.88,45.9,90770.0,41.7408,41.7408,41.6954,41.7136,90770.0
2024-05-20 15:15:00,45.9,45.92,45.89,45.91,62157.0,41.7136,41.7317,41.7045,41.7227,62157.0
2024-05-20 15:20:00,45.91,45.92,45.89,45.91,66516.0,41.7227,41.7317,41.7045,41.7227,66516.0
2024-05-20 15:25:00,45.91,45.93,45.89,45.91,85971.0,41.7227,41.7408,41.7045,41.7227,85971.0
2024-05-20 15:30:00,45.92,45.92,45.87,45.88,117486.0,41.7317,41.7317,41.6863,41.6954,117486.0
2024-05-20 15:35:00,45.88,45.93,45.87,45.91,124567.0,41.6954,41.7408,41.6863,41.7227,124567.0
2024-05-20 15:40:00,45.91,45.91,45.86,45.87,138927.0,41.7227,41.7227,41.6772,41.6863,138927.0
2024-05-20 15:45:00,45.87,45.87,45.77,45.82,160490.0,41.6863,41.6863,41.5954,41.6409,160490.0
2024-05-20 15:50:00,45.82,45.89,45.79,45.89,270540.0,41.6409,41.7045,41.6136,41.7045,270540.0
2024-05-20 15:55:00,45.89,45.93,45.87,45.92,509454.0,41.7045,41.7408,41.6863,41.7317,509454.0
2024-05-21 09:30:00,46.01,46.1,45.97,45.97,139797.0,41.8135,41.8953,41.7772,41.7772,139797.0
2024-05-21 09:35:00,45.97,46.07,45.94,46.07,64854.0,41.7772,41.8681,41.7499,41.8681,64854.0
2024-05-21 09:40:00,46.08,46.17,46.07,46.15,50777.0,41.8771,41.9589,41.8681,41.9408,50777.0
2024-05-21 09:45:00,46.16,46.23,46.16,46.22,86716.0,41.9499,42.0135,41.9499,42.0044,86716.0
2024-05-21 09:50:00,46.21,46.23,46.15,46.16,78821.0,41.9953,42.0135,41.9408,41.9499,78821.0
2024-05-21 09:55:00,46.15,46.19,46.11,46.13,68334.0,41.9408,41.9771,41.9044,41.9226,68334.0
2024-05-21 10:00:00,46.14,46.15,46.1,46.12,93495.0,41.9317,41.9408,41.8953,41.9135,93495.0
2024-05-21 10:05:00,46.12,46.25,46.11,46.2,110891.0,41.9135,42.0316,41.9044,41.9862,110891.0
2024-05-21 10:10:00,46.19,46.2,46.15,46.16,128231.0,41.9771,41.9862,41.9408,41.9499,128231.0
2024-05-21 10:15:00,46.16,46.17,46.12,46.13,65380.0,41.9499,41.9589,41.9135,41.9226,65380.0
2024-05-21 10:20:00,46.13,46.19,46.12,46.15,125092.0,41.9226,41.9771,41.9135,41.9408,125092.0
2024-05-21 10:25:00,46.15,46.16,46.12,46.16,51959.0,41.9408,41.9499,41.9135,41.9499,51959.0
2024-05-21 10:30:00,46.16,46.16,46.05,46.05,65661.0,41.9499,41.9499,41.8499,41.8499,65661.0
2024-05-21 10:35:00,46.05,46.13,46.04,46.12,224669.0,41.8499,41.9226,41.8408,41.9135,224669.0
2024-05-21 10:40:00,46.11,46.12,46.07,46.09,50258.0,41.9044,41.9135,41.8681,41.8862,50258.0
2024-05-21 10:45:00,46.09,46.1,46.03,46.04,54826.0,41.8862,41.8953,41.8317,41.8408,54826.0
2024-05-21 10:50:00,46.04,46.05,45.99,46.03,96873.0,41.8408,41.8499,41.7954,41.8317,96873.0
2024-05-21 10:55:00,46.03,46.03,45.99,46.01,74809.0,41.8317,41.8317,41.7954,41.8135,74809.0
2024-05-21 11:00:00,46.01,46.03,45.97,46.01,55053.0,41.8135,41.8317,41.7772,41.8135,55053.0
2024-05-21 11:05:00,46.02,46.1,46.01,46.09,36633.0,41.8226,41.8953,41.8135,41.8862,36633.0
2024-05-21 11:10:00,46.09,46.14,46.08,46.14,53237.0,41.8862,41.9317,41.8771,41.9317,53237.0
2024-05-21 11:15:00,46.14,46.18,46.13,46.17,69235.0,41.9317,41.968,41.9226,41.9589,69235.0
2024-05-21 11:20:00,46.17,46.17,46.12,46.14,31314.0,41.9589,41.9589,41.9135,41.9317,31314.0
2024-05-21 11:25:00,46.14,46.14,46.12,46.13,21768.0,41.9317,41.9317,41.9135,41.9226,21768.0
2024-05-21 11:30:00,46.14,46.14,46.1,46.12,34197.0,41.9317,41.9317,41.8953,41.9135,34197.0
2024-05-21 11:35:00,46.12,46.12,46.09,46.12,24483.0,41.9135,41.9135,41.8862,41.9135,24483.0
2024-05-21 11:40:00,46.11,46.12,46.09,46.12,27433.0,41.9044,41.9135,41.8862,41.9135,27433.0
2024-05-21 11:45:00,46.12,46.15,46.1,46.11,48063.0,41.9135,41.9408,41.8953,41.9044,48063.0
2024-05-21 11:50:00,46.1,46.14,46.1,46.13,39721.0,41.8953,41.9317,41.8953,41.9226,39721.0
2024-05-21 11:55:00,46.13,46.14,46.12,46.14,38746.0,41.9226,41.9317,41.9135,41.9317,38746.0
2024-05-21 12:00:00,46.14,46.16,46.12,46.13,91023.0,41.9317,41.9499,41.9135,41.9226,91023.0
2024-05-21 12:05:00,46.12,46.13,46.1,46.13,33217.0,41.9135,41.9226,41.8953,41.9226,33217.0
2024-05-21 12:10:00,46.12,46.12,46.09,46.11,104263.0,41.9135,41.9135,41.8862,41.9044,104263.0
2024-05-21 12:15:00,46.11,46.14,46.1,46.11,24890.0,41.9044,41.9317,41.8953,41.9044,24890.0
2024-05-21 12:20:00,46.11,46.12,46.09,46.11,40194.0,41.9044,41.9135,41.8862,41.9044,40194.0
2024-05-21 12:25:00,46.11,46.13,46.1,46.12,19062.0,41.9044,41.9226,41.8953,41.9135,19062.0
2024-05-21 12:30:00,46.12,46.13,46.09,46.1,116834.0,41.9135,41.9226,41.8862,41.8953,116834.0
2024-05-21 12:35:00,46.1,46.12,46.1,46.12,22718.0,41.8953,41.9135,41.8953,41.9135,22718.0
2024-05-21 12:40:00,46.11,46.13,46.11,46.13,20224.0,41.9044,41.9226,41.9044,41.9226,20224.0
2024-05-21 12:45:00,46.13,46.16,46.11,46.16,38287.0,41.9226,41.9499,41.9044,41.9499,38287.0
2024-05-21 12:50:00,46.15,46.19,46.15,46.16,52703.0,41.9408,41.9771,41.9408,41.9499,52703.0
2024-05-21 12:55:00,46.15,46.17,46.14,46.16,37129.0,41.9408,41.9589,41.9317,41.9499,37129.0
2024-05-21 13:00:00,46.16,46.17,46.14,46.16,51307.0,41.9499,41.9589,41.9317,41.9499,51307.0
2024-05-21 13:05:00,46.16,46.2,46.15,46.18,35832.0,41.9499,41.9862,41.9408,41.968,35832.0
2024-05-21 13:10:00,46.17,46.19,46.17,46.19,30164.0,41.9589,41.9771,41.9589,41.9771,30164.0
2024-05-21 13:15:00,46.19,46.21,46.19,46.21,146700.0,41.9771,41.9953,41.9771,41.9953,146700.0
2024-05-21 13:20:00,46.2,46.22,46.18,46.2,79792.0,41.9862,42.0044,41.968,41.9862,79792.0
2024-05-21 13:25:00,46.19,46.23,46.19,46.23,60655.0,41.9771,42.0135,41.9771,42.0135,60655.0
2024-05-21 13:30:00,46.22,46.26,46.22,46.26,115394.0,42.0044,42.0407,42.0044,42.0407,115394.0
2024-05-21 13:35:00,46.26,46.3,46.25,46.29,79428.0,42.0407,42.0771,42.0316,42.068,79428.0
2024-05-21 13:40:00,46.29,46.34,46.28,46.33,163226.0,42.068,42.1134,42.0589,42.1043,163226.0
2024-05-21 13:45:00,46.32,46.36,46.32,46.33,91987.0,42.0953,42.1316,42.0953,42.1043,91987.0
2024-05-21 13:50:00,46.33,46.33,46.26,46.27,83711.0,42.1043,42.1043,42.0407,42.0498,83711.0
2024-05-21 13:55:00,46.26,46.28,46.22,46.27,147994.0,42.0407,42.0589,42.0044,42.0498,147994.0
2024-05-21 14:00:00,46.27,46.27,46.21,46.21,42566.0,42.0498,42.0498,41.9953,41.9953,42566.0
2024-05-21 14:05:00,46.22,46.24,46.21,46.23,42173.0,42.0044,42.0226,41.9953,42.0135,42173.0
2024-05-21 14:10:00,46.23,46.28,46.22,46.27,43672.0,42.0135,42.0589,42.0044,42.0498,43672.0
2024-05-21 14:15:00,46.27,46.28,46.26,46.28,35537.0,42.0498,42.0589,42.0407,42.0589,35537.0
2024-05-21 14:20:00,46.28,46.31,46.27,46.3,60629.0,42.0589,42.0862,42.0498,42.0771,60629.0
2024-05-21 14:25:00,46.3,46.32,46.3,46.32,82218.0,42.0771,42.0953,42.0771,42.0953,82218.0
2024-05-21 14:30:00,46.32,46.33,46.29,46.32,77999.0,42.0953,42.1043,42.068,42.0953,77999.0
2024-05-21 14:35:00,46.31,46.33,46.29,46.3,49450.0,42.0862,42.1043,42.068,42.0771,49450.0
2024-05-21 14:40:00,46.3,46.32,46.3,46.32,59270.0,42.0771,42.0953,42.0771,42.0953,59270.0
2024-05-21 14:45:00,46.32,46.32,46.29,46.31,49866.0,42.0953,42.0953,42.068,42.0862,49866.0
2024-05-21 14:50:00,46.31,46.32,46.3,46.31,14537.0,42.0862,42.0953,42.0771,42.0862,14537.0
2024-05-21 14:55:00,46.32,46.36,46.3,46.36,74196.0,42.0953,42.1316,42.0771,42.1316,74196.0
2024-05-21 15:00:00,46.36,46.38,46.34,46.36,74336.0,42.1316,42.1498,42.1134,42.1316,74336.0
2024-05-21 15:05:00,46.36,46.39,46.35,46.38,57859.0,42.1316,42.1589,42.1225,42.1498,57859.0
2024-05-21 15:10:00,46.38,46.39,46.37,46.38,50713.0,42.1498,42.1589,42.1407,42.1498,50713.0
2024-05-21 15:15:00,46.38,46.41,46.37,46.41,89189.0,42.1498,42.1771,42.1407,42.1771,89189.0
2024-05-21 15:20:00,46.41,46.41,46.38,46.38,46930.0,42.1771,42.1771,42.1498,42.1498,46930.0
2024-05-21 15:25:00,46.39,46.41,46.37,46.41,73929.0,42.1589,42.1771,42.1407,42.1771,73929.0
2024-05-21 15:30:00,46.4,46.42,46.38,46.41,89165.0,42.168,42.1861,42.1498,42.1771,89165.0
2024-05-21 15:35:00,46.42,46.44,46.4,46.41,115978.0,42.1861,42.2043,42.168,42.1771,115978.0
2024-05-21 15:40:00,46.41,46.41,46.39,46.39,113588.0,42.1771,42.1771,42.1589,42.1589,113588.0
2024-05-21 15:45:00,46.4,46.4,46.37,46.39,174180.0,42.168,42.168,42.1407,42.1589,174180.0
2024-05-21 15:50:00,46.39,46.43,46.36,46.36,429086.0,42.1589,42.1952,42.1316,42.1316,429086.0
2024-05-21 15:55:00,46.37,46.37,46.28,46.34,669164.0,42.1407,42.1407,42.0589,42.1134,669164.0
2024-05-22 09:30:00,46.14,46.23,46.11,46.23,140737.0,41.9317,42.0135,41.9044,42.0135,140737.0
2024-05-22 09:35:00,46.24,46.36,46.19,46.34,79873.0,42.0226,42.1316,41.9771,42.1134,79873.0
2024-05-22 09:40:00,46.32,46.41,46.32,46.34,36279.0,42.0953,42.1771,42.0953,42.1134,36279.0
2024-05-22 09:45:00,46.34,46.37,46.31,46.36,67359.0,42.1134,42.1407,42.0862,42.1316,67359.0
2024-05-22 09:50:00,46.36,46.44,46.34,46.41,43024.0,42.1316,42.2043,42.1134,42.1771,43024.0
2024-05-22 09:55:00,46.42,46.44,46.39,46.43,30367.0,42.1861,42.2043,42.1589,42.1952,30367.0
2024-05-22 10:00:00,46.42,46.44,46.4,46.41,34891.0,42.1861,42.2043,42.168,42.1771,34891.0
2024-05-22 10:05:00,46.41,46.41,46.31,46.34,50751.0,42.1771,42.1771,42.0862,42.1134,50751.0
2024-05-22 10:10:00,46.34,46.35,46.31,46.33,45009.0,42.1134,42.1225,42.0862,42.1043,45009.0
2024-05-22 10:15:00,46.33,46.34,46.29,46.32,40809.0,42.1043,42.1134,42.068,42.0953,40809.0
2024-05-22 10:20:00,46.32,46.35,46.29,46.3,81279.0,42.0953,42.1225,42.068,42.0771,81279.0
2024-05-22 10:25:00,46.29,46.33,46.27,46.32,50830.0,42.068,42.1043,42.0498,42.0953,50830.0
2024-05-22 10:30:00,46.32,46.36,46.32,46.35,85953.0,42.0953,42.1316,42.0953,42.1225,85953.0
2024-05-22 10:35:00,46.34,46.39,46.33,46.36,82096.0,42.1134,42.1589,42.1043,42.1316,82096.0
2024-05-22 10:40:00,46.36,46.43,46.36,46.43,58057.0,42.1316,42.1952,42.1316,42.1952,58057.0
2024-05-22 10:45:00,46.43,46.57,46.43,46.54,233312.0,42.1952,42.3225,42.1952,42.2952,233312.0
2024-05-22 10:50:00,46.55,46.59,46.53,46.58,66961.0,42.3043,42.3406,42.2861,42.3315,66961.0
2024-05-22 10:55:00,46.58,46.6,46.51,46.52,66273.0,42.3315,42.3497,42.2679,42.277,66273.0
2024-05-22 11:00:00,46.52,46.53,46.49,46.51,34919.0,42.277,42.2861,42.2498,42.2679,34919.0
2024-05-22 11:05:00,46.5,46.5,46.47,46.48,33422.0,42.2588,42.2588,42.2316,42.2407,33422.0
2024-05-22 11:10:00,46.48,46.49,46.46,46.47,29164.0,42.2407,42.2498,42.2225,42.2316,29164.0
2024-05-22 11:15:00,46.47,46.47,46.43,46.44,42876.0,42.2316,42.2316,42.1952,42.2043,42876.0
2024-05-22 11:20:00,46.44,46.45,46.42,46.43,47436.0,42.2043,42.2134,42.1861,42.1952,47436.0
2024-05-22 11:25:00,46.43,46.45,46.41,46.43,51791.0,42.1952,42.2134,42.1771,42.1952,51791.0
2024-05-22 11:30:00,46.42,46.44,46.4,46.44,26521.0,42.1861,42.2043,42.168,42.2043,26521.0
2024-05-22 11:35:00,46.44,46.45,46.41,46.42,30487.0,42.2043,42.2134,42.1771,42.1861,30487.0
2024-05-22 11:40:00,46.42,46.43,46.41,46.42,28098.0,42.1861,42.1952,42.1771,42.1861,28098.0
2024-05-22 11:45:00,46.42,46.46,46.41,46.45,22384.0,42.1861,42.2225,42.1771,42.2134,22384.0
2024-05-22 11:50:00,46.46,46.5,46.44,46.47,68899.0,42.2225,42.2588,42.2043,42.2316,68899.0
2024-05-22 11:55:00,46.47,46.48,46.43,46.44,54240.0,42.2316,42.2407,42.1952,42.2043,54240.0
2024-05-22 12:00:00,46.45,46.47,46.44,46.45,35855.0,42.2134,42.2316,42.2043,42.2134,35855.0
2024-05-22 12:05:00,46.45,46.47,46.42,46.45,25828.0,42.2134,42.2316,42.1861,42.2134,25828.0
2024-05-22 12:10:00,46.45,46.45,46.43,46.44,17319.0,42.2134,42.2134,42.1952,42.2043,17319.0
2024-05-22 12:15:00,46.45,46.46,46.44,46.46,13430.0,42.2134,42.2225,42.2043,42.2225,13430.0
2024-05-22 12:20:00,46.46,46.46,46.44,46.46,20292.0,42.2225,42.2225,42.2043,42.2225,20292.0
2024-05-22 12:25:00,46.46,46.5,46.45,46.49,31946.0,42.2225,42.2588,42.2134,42.2498,31946.0
2024-05-22 12:30:00,46.49,46.5,46.47,46.49,30497.0,42.2498,42.2588,42.2316,42.2498,30497.0
2024-05-22 12:35:00,46.48,46.5,46.46,46.48,22212.0,42.2407,42.2588,42.2225,42.2407,22212.0
2024-05-22 12:40:00,46.48,46.51,46.47,46.51,22697.0,42.2407,42.2679,42.2316,42.2679,22697.0
2024-05-22 12:45:00,46.51,46.53,46.5,46.52,50185.0,42.2679,42.2861,42.2588,42.277,50185.0
2024-05-22 12:50:00,46.52,46.52,46.49,46.52,29373.0,42.277,42.277,42.2498,42.277,29373.0
2024-05-22 12:55:00,46.52,46.53,46.5,46.5,33959.0,42.277,42.2861,42.2588,42.2588,33959.0
2024-05-22 13:00:00,46.51,46.51,46.48,46.49,40117.0,42.2679,42.2679,42.2407,42.2498,40117.0
2024-05-22 13:05:00,46.49,46.49,46.45,46.46,46393.0,42.2498,42.2498,42.2134,42.2225,46393.0
2024-05-22 13:10:00,46.46,46.46,46.44,46.45,29492.0,42.2225,42.2225,42.2043,42.2134,29492.0
2024-05-22 13:15:00,46.45,46.46,46.43,46.44,41251.0,42.2134,42.2225,42.1952,42.2043,41251.0
2024-05-22 13:20:00,46.45,46.45,46.41,46.43,23675.0,42.2134,42.2134,42.1771,42.1952,23675.0
2024-05-22 13:25:00,46.43,46.46,46.42,46.44,38038.0,42.1952,42.2225,42.1861,42.2043,38038.0
2024-05-22 13:30:00,46.44,46.46,46.43,46.45,21098.0,42.2043,42.2225,42.1952,42.2134,21098.0
2024-05-22 13:35:00,46.45,46.45,46.41,46.41,31386.0,42.2134,42.2134,42.1771,42.1771,31386.0
2024-05-22 13:40:00,46.42,46.43,46.4,46.42,23753.0,42.1861,42.1952,42.168,42.1861,23753.0
2024-05-22 13:45:00,46.41,46.45,46.41,46.45,30024.0,42.1771,42.2134,42.1771,42.2134,30024.0
2024-05-22 13:50:00,46.46,46.49,46.45,46.48,20994.0,42.2225,42.2498,42.2134,42.2407,20994.0
2024-05-22 13:55:00,46.48,46.5,46.47,46.48,34027.0,42.2407,42.2588,42.2316,42.2407,34027.0
2024-05-22 14:00:00,46.48,46.49,46.42,46.44,38973.0,42.2407,42.2498,42.1861,42.2043,38973.0
2024-05-22 14:05:00,46.44,46.45,46.37,46.38,33769.0,42.2043,42.2134,42.1407,42.1498,33769.0
2024-05-22 14:10:00,46.37,46.4,46.37,46.39,48204.0,42.1407,42.168,42.1407,42.1589,48204.0
2024-05-22 14:15:00,46.39,46.4,46.36,46.39,29058.0,42.1589,42.168,42.1316,42.1589,29058.0
2024-05-22 14:20:00,46.4,46.4,46.35,46.37,24311.0,42.168,42.168,42.1225,42.1407,24311.0
2024-05-22 14:25:00,46.37,46.37,46.34,46.34,22115.0,42.1407,42.1407,42.1134,42.1134,22115.0
2024-05-22 14:30:00,46.34,46.35,46.32,46.33,46415.0,42.1134,42.1225,42.0953,42.1043,46415.0
2024-05-22 14:35:00,46.33,46.35,46.31,46.34,30676.0,42.1043,42.1225,42.0862,42.1134,30676.0
2024-05-22 14:40:00,46.34,46.35,46.32,46.33,24145.0,42.1134,42.1225,42.0953,42.1043,24145.0
2024-05-22 14:45:00,46.32,46.36,46.32,46.36,16483.0,42.0953,42.1316,42.0953,42.1316,16483.0
2024-05-22 14:50:00,46.36,46.39,46.35,46.39,29070.0,42.1316,42.1589,42.1225,42.1589,29070.0
2024-05-22 14:55:00,46.39,46.39,46.37,46.39,31934.0,42.1589,42.1589,42.1407,42.1589,31934.0
2024-05-22 15:00:00,46.39,46.42,46.37,46.41,35691.0,42.1589,42.1861,42.1407,42.1771,35691.0
2024-05-22 15:05:00,46.41,46.41,46.38,46.4,42622.0,42.1771,42.1771,42.1498,42.168,42622.0
2024-05-22 15:10:00,46.4,46.41,46.38,46.4,36021.0,42.168,42.1771,42.1498,42.168,36021.0
2024-05-22 15:15:00,46.4,46.43,46.38,46.38,76532.0,42.168,42.1952,42.1498,42.1498,76532.0
2024-05-22 15:20:00,46.39,46.41,46.38,46.4,60831.0,42.1589,42.1771,42.1498,42.168,60831.0
2024-05-22 15:25:00,46.4,46.42,46.37,46.37,121556.0,42.168,42.1861,42.1407,42.1407,121556.0
2024-05-22 15:30:00,46.38,46.44,46.37,46.41,75634.0,42.1498,42.2043,42.1407,42.1771,75634.0
2024-05-22 15:35:00,46.41,46.44,46.4,46.42,103850.0,42.1771,42.2043,42.168,42.1861,103850.0
2024-05-22 15:40:00,46.41,46.46,46.39,46.41,86050.0,42.1771,42.2225,42.1589,42.1771,86050.0
2024-05-22 15:45:00,46.41,46.42,46.36,46.38,150754.0,42.1771,42.1861,42.1316,42.1498,150754.0
2024-05-22 15:50:00,46.37,46.38,46.27,46.3,208789.0,42.1407,42.1498,42.0498,42.0771,208789.0
2024-05-22 15:55:00,46.3,46.35,46.21,46.35,1177653.0,42.0771,42.1225,41.9953,42.1225,1177653.0
2024-05-23 09:30:00,46.1,46.11,45.8,45.83,338868.0,41.8953,41.9044,41.6227,41.65,338868.0
2024-05-23 09:35:00,45.83,46.0,45.8,45.98,114401.0,41.65,41.8044,41.6227,41.7863,114401.0
2024-05-23 09:40:00,45.98,46.08,45.98,46.04,93074.0,41.7863,41.8771,41.7863,41.8408,93074.0
2024-05-23 09:45:00,46.03,46.03,45.95,46.02,76067.0,41.8317,41.8317,41.759,41.8226,76067.0
2024-05-23 09:50:00,46.03,46.03,45.96,45.98,53303.0,41.8317,41.8317,41.7681,41.7863,53303.0
2024-05-23 09:55:00,45.98,46.02,45.96,45.98,46380.0,41.7863,41.8226,41.7681,41.7863,46380.0
2024-05-23 10:00:00,45.98,46.01,45.94,45.94,76600.0,41.7863,41.8135,41.7499,41.7499,76600.0
2024-05-23 10:05:00,45.94,45.94,45.88,45.9,92082.0,41.7499,41.7499,41.6954,41.7136,92082.0
2024-05-23 10:10:00,45.9,45.93,45.86,45.87,119700.0,41.7136,41.7408,41.6772,41.6863,119700.0
2024-05-23 10:15:00,45.87,45.88,45.78,45.79,104421.0,41.6863,41.6954,41.6045,41.6136,104421.0
2024-05-23 10:20:00,45.79,45.8,45.73,45.78,141135.0,41.6136,41.6227,41.5591,41.6045,141135.0
2024-05-23 10:25:00,45.78,45.79,45.74,45.76,81776.0,41.6045,41.6136,41.5682,41.5863,81776.0
2024-05-23 10:30:00,45.76,45.77,45.68,45.69,87308.0,41.5863,41.5954,41.5136,41.5227,87308.0
2024-05-23 10:35:00,45.69,45.78,45.68,45.78,120856.0,41.5227,41.6045,41.5136,41.6045,120856.0
2024-05-23 10:40:00,45.78,45.78,45.74,45.75,145116.0,41.6045,41.6045,41.5682,41.5772,145116.0
2024-05-23 10:45:00,45.75,45.75,45.68,45.69,185844.0,41.5772,41.5772,41.5136,41.5227,185844.0
2024-05-23 10:50:00,45.7,45.7,45.66,45.69,132661.0,41.5318,41.5318,41.4955,41.5227,132661.0
2024-05-23 10:55:00,45.68,45.71,45.66,45.71,131722.0,41.5136,41.5409,41.4955,41.5409,131722.0
2024-05-23 11:00:00,45.71,45.74,45.69,45.71,102859.0,41.5409,41.5682,41.5227,41.5409,102859.0
2024-05-23 11:05:00,45.71,45.74,45.68,45.73,52675.0,41.5409,41.5682,41.5136,41.5591,52675.0
2024-05-23 11:10:00,45.74,45.77,45.7,45.77,92149.0,41.5682,41.5954,41.5318,41.5954,92149.0
2024-05-23 11:15:00,45.76,45.81,45.75,45.8,60642.0,41.5863,41.6318,41.5772,41.6227,60642.0
2024-05-23 11:20:00,45.8,45.84,45.78,45.82,73579.0,41.6227,41.659,41.6045,41.6409,73579.0
2024-05-23 11:25:00,45.82,45.84,45.78,45.79,48900.0,41.6409,41.659,41.6045,41.6136,48900.0
2024-05-23 11:30:00,45.8,45.8,45.77,45.79,58447.0,41.6227,41.6227,41.5954,41.6136,58447.0
2024-05-23 11:35:00,45.78,45.84,45.76,45.84,73343.0,41.6045,41.659,41.5863,41.659,73343.0
2024-05-23 11:40:00,45.84,45.85,45.82,45.84,38118.0,41.659,41.6681,41.6409,41.659,38118.0
2024-05-23 11:45:00,45.84,45.85,45.75,45.76,51640.0,41.659,41.6681,41.5772,41.5863,51640.0
2024-05-23 11:50:00,45.76,45.79,45.74,45.78,47502.0,41.5863,41.6136,41.5682,41.6045,47502.0
2024-05-23 11:55:00,45.79,45.79,45.69,45.72,78644.0,41.6136,41.6136,41.5227,41.55,78644.0
2024-05-23 12:00:00,45.72,45.73,45.7,45.73,58533.0,41.55,41.5591,41.5318,41.5591,58533.0
2024-05-23 12:05:00,45.73,45.73,45.68,45.69,49165.0,41.5591,41.5591,41.5136,41.5227,49165.0
2024-05-23 12:10:00,45.7,45.71,45.66,45.69,76579.0,41.5318,41.5409,41.4955,41.5227,76579.0
2024-05-23 12:15:00,45.69,45.7,45.67,45.7,26104.0,41.5227,41.5318,41.5045,41.5318,26104.0
2024-05-23 12:20:00,45.7,45.71,45.68,45.7,74440.0,41.5318,41.5409,41.5136,41.5318,74440.0
2024-05-23 12:25:00,45.69,45.71,45.67,45.7,76323.0,41.5227,41.5409,41.5045,41.5318,76323.0
2024-05-23 12:30:00,45.7,45.75,45.7,45.75,32148.0,41.5318,41.5772,41.5318,41.5772,32148.0
2024-05-23 12:35:00,45.75,45.77,45.74,45.76,59424.0,41.5772,41.5954,41.5682,41.5863,59424.0
2024-05-23 12:40:00,45.77,45.77,45.72,45.73,30618.0,41.5954,41.5954,41.55,41.5591,30618.0
2024-05-23 12:45:00,45.73,45.76,45.72,45.75,29638.0,41.5591,41.5863,41.55,41.5772,29638.0
2024-05-23 12:50:00,45.75,45.75,45.7,45.75,70755.0,41.5772,41.5772,41.5318,41.5772,70755.0
2024-05-23 12:55:00,45.74,45.74,45.7,45.72,30912.0,41.5682,41.5682,41.5318,41.55,30912.0
2024-05-23 13:00:00,45.72,45.74,45.71,45.72,32138.0,41.55,41.5682,41.5409,41.55,32138.0
2024-05-23 13:05:00,45.72,45.74,45.7,45.72,55409.0,41.55,41.5682,41.5318,41.55,55409.0
2024-05-23 13:10:00,45.72,45.74,45.71,45.73,66218.0,41.55,41.5682,41.5409,41.5591,66218.0
2024-05-23 13:15:00,45.73,45.73,45.67,45.68,40704.0,41.5591,41.5591,41.5045,41.5136,40704.0
2024-05-23 13:20:00,45.68,45.7,45.67,45.69,37770.0,41.5136,41.5318,41.5045,41.5227,37770.0
2024-05-23 13:25:00,45.69,45.72,45.67,45.71,41309.0,41.5227,41.55,41.5045,41.5409,41309.0
2024-05-23 13:30:00,45.7,45.71,45.66,45.68,38725.0,41.5318,41.5409,41.4955,41.5136,38725.0
2024-05-23 13:35:00,45.68,45.69,45.66,45.66,51776.0,41.5136,41.5227,41.4955,41.4955,51776.0
2024-05-23 13:40:00,45.66,45.75,45.66,45.72,65526.0,41.4955,41.5772,41.4955,41.55,65526.0
2024-05-23 13:45:00,45.72,45.73,45.68,45.7,44104.0,41.55,41.5591,41.5136,41.5318,44104.0
2024-05-23 13:50:00,45.7,45.72,45.68,45.69,36539.0,41.5318,41.55,41.5136,41.5227,36539.0
2024-05-23 13:55:00,45.68,45.68,45.62,45.64,97169.0,41.5136,41.5136,41.4591,41.4773,97169.0
2024-05-23 14:00:00,45.64,45.65,45.57,45.59,74299.0,41.4773,41.4864,41.4137,41.4318,74299.0
2024-05-23 14:05:00,45.59,45.61,45.58,45.58,53879.0,41.4318,41.45,41.4228,41.4228,53879.0
2024-05-23 14:10:00,45.59,45.6,45.58,45.59,68148.0,41.4318,41.4409,41.4228,41.4318,68148.0
2024-05-23 14:15:00,45.59,45.59,45.53,45.55,64424.0,41.4318,41.4318,41.3773,41.3955,64424.0
2024-05-23 14:20:00,45.55,45.59,45.54,45.57,114115.0,41.3955,41.4318,41.3864,41.4137,114115.0
2024-05-23 14:25:00,45.57,45.59,45.55,45.55,61703.0,41.4137,41.4318,41.3955,41.3955,61703.0
2024-05-23 14:30:00,45.55,45.58,45.54,45.57,80686.0,41.3955,41.4228,41.3864,41.4137,80686.0
2024-05-23 14:35:00,45.57,45.59,45.55,45.57,66179.0,41.4137,41.4318,41.3955,41.4137,66179.0
2024-05-23 14:40:00,45.58,45.6,45.55,45.58,105347.0,41.4228,41.4409,41.3955,41.4228,105347.0
2024-05-23 14:45:00,45.59,45.59,45.56,45.57,43711.0,41.4318,41.4318,41.4046,41.4137,43711.0
2024-05-23 14:50:00,45.56,45.58,45.55,45.55,57603.0,41.4046,41.4228,41.3955,41.3955,57603.0
2024-05-23 14:55:00,45.55,45.57,45.54,45.55,132877.0,41.3955,41.4137,41.3864,41.3955,132877.0
2024-05-23 15:00:00,45.55,45.57,45.52,45.54,100456.0,41.3955,41.4137,41.3682,41.3864,100456.0
2024-05-23 15:05:00,45.54,45.58,45.52,45.54,98055.0,41.3864,41.4228,41.3682,41.3864,98055.0
2024-05-23 15:10:00,45.54,45.55,45.52,45.54,90400.0,41.3864,41.3955,41.3682,41.3864,90400.0
2024-05-23 15:15:00,45.54,45.58,45.53,45.57,115821.0,41.3864,41.4228,41.3773,41.4137,115821.0
2024-05-23 15:20:00,45.57,45.6,45.56,45.57,107191.0,41.4137,41.4409,41.4046,41.4137,107191.0
2024-05-23 15:25:00,45.57,45.62,45.56,45.61,129410.0,41.4137,41.4591,41.4046,41.45,129410.0
2024-05-23 15:30:00,45.61,45.63,45.59,45.59,85342.0,41.45,41.4682,41.4318,41.4318,85342.0
2024-05-23 15:35:00,45.6,45.61,45.55,45.56,175241.0,41.4409,41.45,41.3955,41.4046,175241.0
2024-05-23 15:40:00,45.57,45.58,45.51,45.53,224064.0,41.4137,41.4228,41.3591,41.3773,224064.0
2024-05-23 15:45:00,45.54,45.57,45.51,45.54,264961.0,41.3864,41.4137,41.3591,41.3864,264961.0
2024-05-23 15:50:00,45.54,45.57,45.53,45.57,294302.0,41.3864,41.4137,41.3773,41.4137,294302.0
2024-05-23 15:55:00,45.56,45.68,45.56,45.63,868251.0,41.4046,41.5136,41.4046,41.4682,868251.0
2024-05-24 09:30:00,45.84,46.0,45.84,45.94,118525.0,41.659,41.8044,41.659,41.7499,118525.0
2024-05-24 09:35:00,45.94,45.99,45.88,45.94,60831.0,41.7499,41.7954,41.6954,41.7499,60831.0
2024-05-24 09:40:00,45.94,45.95,45.85,45.89,54802.0,41.7499,41.759,41.6681,41.7045,54802.0
2024-05-24 09:45:00,45.89,45.92,45.87,45.89,22690.0,41.7045,41.7317,41.6863,41.7045,22690.0
2024-05-24 09:50:00,45.89,45.89,45.8,45.81,46833.0,41.7045,41.7045,41.6227,41.6318,46833.0
2024-05-24 09:55:00,45.82,45.84,45.78,45.79,29951.0,41.6409,41.659,41.6045,41.6136,29951.0
2024-05-24 10:00:00,45.79,45.86,45.79,45.84,53168.0,41.6136,41.6772,41.6136,41.659,53168.0
2024-05-24 10:05:00,45.84,45.87,45.81,45.85,39034.0,41.659,41.6863,41.6318,41.6681,39034.0
2024-05-24 10:10:00,45.86,45.88,45.78,45.79,56218.0,41.6772,41.6954,41.6045,41.6136,56218.0
2024-05-24 10:15:00,45.79,45.79,45.72,45.73,25971.0,41.6136,41.6136,41.55,41.5591,25971.0
2024-05-24 10:20:00,45.73,45.76,45.72,45.74,43556.0,41.5591,41.5863,41.55,41.5682,43556.0
2024-05-24 10:25:00,45.73,45.74,45.7,45.71,30160.0,41.5591,41.5682,41.5318,41.5409,30160.0
2024-05-24 10:30:00,45.71,45.71,45.62,45.62,42820.0,41.5409,41.5409,41.4591,41.4591,42820.0
2024-05-24 10:35:00,45.62,45.62,45.53,45.55,66782.0,41.4591,41.4591,41.3773,41.3955,66782.0
2024-05-24 10:40:00,45.56,45.56,45.46,45.46,77362.0,41.4046,41.4046,41.3137,41.3137,77362.0
2024-05-24 10:45:00,45.47,45.51,45.47,45.5,43122.0,41.3228,41.3591,41.3228,41.35,43122.0
2024-05-24 10:50:00,45.5,45.53,45.48,45.48,29783.0,41.35,41.3773,41.3319,41.3319,29783.0
2024-05-24 10:55:00,45.48,45.51,45.46,45.51,52856.0,41.3319,41.3591,41.3137,41.3591,52856.0
2024-05-24 11:00:00,45.52,45.56,45.5,45.55,26766.0,41.3682,41.4046,41.35,41.3955,26766.0
2024-05-24 11:05:00,45.56,45.58,45.55,45.56,27781.0,41.4046,41.4228,41.3955,41.4046,27781.0
2024-05-24 11:10:00,45.57,45.62,45.56,45.62,29415.0,41.4137,41.4591,41.4046,41.4591,29415.0
2024-05-24 11:15:00,45.62,45.63,45.6,45.61,27866.0,41.4591,41.4682,41.4409,41.45,27866.0
2024-05-24 11:20:00,45.61,45.61,45.57,45.58,37946.0,41.45,41.45,41.4137,41.4228,37946.0
2024-05-24 11:25:00,45.58,45.59,45.55,45.56,28899.0,41.4228,41.4318,41.3955,41.4046,28899.0
2024-05-24 11:30:00,45.56,45.58,45.55,45.58,27842.0,41.4046,41.4228,41.3955,41.4228,27842.0
2024-05-24 11:35:00,45.58,45.58,45.49,45.5,42640.0,41.4228,41.4228,41.341,41.35,42640.0
2024-05-24 11:40:00,45.5,45.52,45.49,45.51,31310.0,41.35,41.3682,41.341,41.3591,31310.0
2024-05-24 11:45:00,45.52,45.52,45.48,45.48,27997.0,41.3682,41.3682,41.3319,41.3319,27997.0
2024-05-24 11:50:00,45.48,45.51,45.48,45.51,30158.0,41.3319,41.3591,41.3319,41.3591,30158.0
2024-05-24 11:55:00,45.51,45.53,45.51,45.52,23932.0,41.3591,41.3773,41.3591,41.3682,23932.0
2024-05-24 12:00:00,45.52,45.54,45.51,45.54,29158.0,41.3682,41.3864,41.3591,41.3864,29158.0
2024-05-24 12:05:00,45.55,45.57,45.54,45.57,17760.0,41.3955,41.4137,41.3864,41.4137,17760.0
2024-05-24 12:10:00,45.57,45.6,45.56,45.59,24061.0,41.4137,41.4409,41.4046,41.4318,24061.0
2024-05-24 12:15:00,45.59,45.59,45.57,45.59,36139.0,41.4318,41.4318,41.4137,41.4318,36139.0
2024-05-24 12:20:00,45.59,45.6,45.57,45.59,34938.0,41.4318,41.4409,41.4137,41.4318,34938.0
2024-05-24 12:25:00,45.59,45.59,45.54,45.55,29055.0,41.4318,41.4318,41.3864,41.3955,29055.0
2024-05-24 12:30:00,45.55,45.55,45.52,45.54,25234.0,41.3955,41.3955,41.3682,41.3864,25234.0
2024-05-24 12:35:00,45.53,45.54,45.5,45.52,21628.0,41.3773,41.3864,41.35,41.3682,21628.0
2024-05-24 12:40:00,45.51,45.52,45.49,45.5,23480.0,41.3591,41.3682,41.341,41.35,23480.0
2024-05-24 12:45:00,45.49,45.5,45.48,45.49,18719.0,41.341,41.35,41.3319,41.341,18719.0
2024-05-24 12:50:00,45.49,45.52,45.49,45.51,36736.0,41.341,41.3682,41.341,41.3591,36736.0
2024-05-24 12:55:00,45.52,45.52,45.49,45.5,24265.0,41.3682,41.3682,41.341,41.35,24265.0
2024-05-24 13:00:00,45.5,45.51,45.47,45.48,23044.0,41.35,41.3591,41.3228,41.3319,23044.0
2024-05-24 13:05:00,45.48,45.5,45.47,45.49,20970.0,41.3319,41.35,41.3228,41.341,20970.0
2024-05-24 13:10:00,45.48,45.53,45.48,45.53,17424.0,41.3319,41.3773,41.3319,41.3773,17424.0
2024-05-24 13:15:00,45.53,45.55,45.52,45.53,21231.0,41.3773,41.3955,41.3682,41.3773,21231.0
2024-05-24 13:20:00,45.52,45.54,45.52,45.53,16768.0,41.3682,41.3864,41.3682,41.3773,16768.0
2024-05-24 13:25:00,45.53,45.54,45.51,45.51,17679.0,41.3773,41.3864,41.3591,41.3591,17679.0
2024-05-24 13:30:00,45.52,45.53,45.5,45.51,25375.0,41.3682,41.3773,41.35,41.3591,25375.0
2024-05-24 13:35:00,45.51,45.53,45.5,45.51,29344.0,41.3591,41.3773,41.35,41.3591,29344.0
2024-05-24 13:40:00,45.51,45.53,45.49,45.53,24868.0,41.3591,41.3773,41.341,41.3773,24868.0
2024-05-24 13:45:00,45.53,45.53,45.51,45.53,12494.0,41.3773,41.3773,41.3591,41.3773,12494.0
2024-05-24 13:50:00,45.53,45.53,45.51,45.52,18930.0,41.3773,41.3773,41.3591,41.3682,18930.0
2024-05-24 13:55:00,45.52,45.53,45.5,45.51,23693.0,41.3682,41.3773,41.35,41.3591,23693.0
2024-05-24 14:00:00,45.51,45.51,45.49,45.51,15811.0,41.3591,41.3591,41.341,41.3591,15811.0
2024-05-24 14:05:00,45.51,45.52,45.5,45.52,26309.0,41.3591,41.3682,41.35,41.3682,26309.0
2024-05-24 14:10:00,45.51,45.51,45.44,45.44,39457.0,41.3591,41.3591,41.2955,41.2955,39457.0
2024-05-24 14:15:00,45.45,45.46,45.43,45.44,25798.0,41.3046,41.3137,41.2864,41.2955,25798.0
2024-05-24 14:20:00,45.44,45.44,45.42,45.44,22036.0,41.2955,41.2955,41.2773,41.2955,22036.0
2024-05-24 14:25:00,45.44,45.45,45.43,45.45,24044.0,41.2955,41.3046,41.2864,41.3046,24044.0
2024-05-24 14:30:00,45.44,45.49,45.44,45.48,20809.0,41.2955,41.341,41.2955,41.3319,20809.0
2024-05-24 14:35:00,45.49,45.52,45.48,45.51,20099.0,41.341,41.3682,41.3319,41.3591,20099.0
2024-05-24 14:40:00,45.52,45.53,45.51,45.53,22392.0,41.3682,41.3773,41.3591,41.3773,22392.0
2024-05-24 14:45:00,45.52,45.54,45.52,45.54,18407.0,41.3682,41.3864,41.3682,41.3864,18407.0
2024-05-24 14:50:00,45.54,45.54,45.51,45.52,35478.0,41.3864,41.3864,41.3591,41.3682,35478.0
2024-05-24 14:55:00,45.52,45.52,45.5,45.51,18648.0,41.3682,41.3682,41.35,41.3591,18648.0
2024-05-24 15:00:00,45.5,45.52,45.46,45.48,53809.0,41.35,41.3682,41.3137,41.3319,53809.0
2024-05-24 15:05:00,45.48,45.49,45.46,45.47,36134.0,41.3319,41.341,41.3137,41.3228,36134.0
2024-05-24 15:10:00,45.47,45.49,45.46,45.47,35519.0,41.3228,41.341,41.3137,41.3228,35519.0
2024-05-24 15:15:00,45.47,45.48,45.44,45.46,44142.0,41.3228,41.3319,41.2955,41.3137,44142.0
2024-05-24 15:20:00,45.46,45.47,45.44,45.45,32344.0,41.3137,41.3228,41.2955,41.3046,32344.0
2024-05-24 15:25:00,45.45,45.46,45.44,45.46,33213.0,41.3046,41.3137,41.2955,41.3137,33213.0
2024-05-24 15:30:00,45.45,45.49,45.44,45.49,61807.0,41.3046,41.341,41.2955,41.341,61807.0
2024-05-24 15:35:00,45.48,45.51,45.47,45.47,59600.0,41.3319,41.3591,41.3228,41.3228,59600.0
2024-05-24 15:40:00,45.48,45.49,45.43,45.44,87907.0,41.3319,41.341,41.2864,41.2955,87907.0
2024-05-24 15:45:00,45.44,45.46,45.37,45.37,108512.0,41.2955,41.3137,41.2319,41.2319,108512.0
2024-05-24 15:50:00,45.37,45.43,45.34,45.43,138994.0,41.2319,41.2864,41.2046,41.2864,138994.0
2024-05-24 15:55:00,45.42,45.5,45.42,45.49,316950.0,41.2773,41.35,41.2773,41.341,316950.0
2024-05-28 09:30:00,45.4,45.4,45.27,45.38,245222.0,41.2592,41.2592,41.141,41.241,245222.0
2024-05-28 09:35:00,45.38,45.49,45.37,45.43,78879.0,41.241,41.341,41.2319,41.2864,78879.0
2024-05-28 09:40:00,45.41,45.53,45.38,45.53,85543.0,41.2683,41.3773,41.241,41.3773,85543.0
2024-05-28 09:45:00,45.53,45.64,45.47,45.59,93353.0,41.3773,41.4773,41.3228,41.4318,93353.0
2024-05-28 09:50:00,45.59,45.6,45.53,45.54,74405.0,41.4318,41.4409,41.3773,41.3864,74405.0
2024-05-28 09:55:00,45.54,45.55,45.4,45.46,79477.0,41.3864,41.3955,41.2592,41.3137,79477.0
2024-05-28 10:00:00,45.46,45.52,45.46,45.5,45048.0,41.3137,41.3682,41.3137,41.35,45048.0
2024-05-28 10:05:00,45.49,45.5,45.4,45.41,69966.0,41.341,41.35,41.2592,41.2683,69966.0
2024-05-28 10:10:00,45.41,45.41,45.36,45.39,56753.0,41.2683,41.2683,41.2228,41.2501,56753.0
2024-05-28 10:15:00,45.38,45.48,45.38,45.46,54894.0,41.241,41.3319,41.241,41.3137,54894.0
2024-05-28 10:20:00,45.45,45.49,45.44,45.48,42859.0,41.3046,41.341,41.2955,41.3319,42859.0
2024-05-28 10:25:00,45.5,45.5,45.46,45.48,49079.0,41.35,41.35,41.3137,41.3319,49079.0
2024-05-28 10:30:00,45.48,45.49,45.38,45.41,58891.0,41.3319,41.341,41.241,41.2683,58891.0
2024-05-28 10:35:00,45.41,45.41,45.35,45.36,60558.0,41.2683,41.2683,41.2137,41.2228,60558.0
2024-05-28 10:40:00,45.35,45.38,45.34,45.36,60761.0,41.2137,41.241,41.2046,41.2228,60761.0
2024-05-28 10:45:00,45.36,45.43,45.35,45.41,51734.0,41.2228,41.2864,41.2137,41.2683,51734.0
2024-05-28 10:50:00,45.41,45.42,45.38,45.38,51698.0,41.2683,41.2773,41.241,41.241,51698.0
2024-05-28 10:55:00,45.39,45.42,45.37,45.41,50264.0,41.2501,41.2773,41.2319,41.2683,50264.0
2024-05-28 11:00:00,45.41,45.42,45.37,45.38,52595.0,41.2683,41.2773,41.2319,41.241,52595.0
2024-05-28 11:05:00,45.38,45.39,45.32,45.34,53364.0,41.241,41.2501,41.1865,41.2046,53364.0
2024-05-28 11:10:00,45.35,45.38,45.34,45.37,35171.0,41.2137,41.241,41.2046,41.2319,35171.0
2024-05-28 11:15:00,45.37,45.38,45.31,45.31,61858.0,41.2319,41.241,41.1774,41.1774,61858.0
2024-05-28 11:20:00,45.31,45.38,45.3,45.38,61638.0,41.1774,41.241,41.1683,41.241,61638.0
2024-05-28 11:25:00,45.38,45.39,45.35,45.36,53435.0,41.241,41.2501,41.2137,41.2228,53435.0
2024-05-28 11:30:00,45.37,45.39,45.36,45.38,51197.0,41.2319,41.2501,41.2228,41.241,51197.0
2024-05-28 11:35:00,45.37,45.42,45.37,45.41,41607.0,41.2319,41.2773,41.2319,41.2683,41607.0
2024-05-28 11:40:00,45.41,45.43,45.4,45.41,39882.0,41.2683,41.2864,41.2592,41.2683,39882.0
2024-05-28 11:45:00,45.41,45.45,45.4,45.41,49388.0,41.2683,41.3046,41.2592,41.2683,49388.0
2024-05-28 11:50:00,45.41,45.43,45.38,45.39,74496.0,41.2683,41.2864,41.241,41.2501,74496.0
2024-05-28 11:55:00,45.4,45.42,45.37,45.4,65840.0,41.2592,41.2773,41.2319,41.2592,65840.0
2024-05-28 12:00:00,45.4,45.41,45.38,45.4,62156.0,41.2592,41.2683,41.241,41.2592,62156.0
2024-05-28 12:05:00,45.39,45.43,45.36,45.38,80339.0,41.2501,41.2864,41.2228,41.241,80339.0
2024-05-28 12:10:00,45.38,45.4,45.37,45.39,37464.0,41.241,41.2592,41.2319,41.2501,37464.0
2024-05-28 12:15:00,45.39,45.43,45.39,45.43,40137.0,41.2501,41.2864,41.2501,41.2864,40137.0
2024-05-28 12:20:00,45.42,45.44,45.41,45.43,38153.0,41.2773,41.2955,41.2683,41.2864,38153.0
2024-05-28 12:25:00,45.43,45.49,45.42,45.49,53318.0,41.2864,41.341,41.2773,41.341,53318.0
2024-05-28 12:30:00,45.49,45.5,45.47,45.47,39847.0,41.341,41.35,41.3228,41.3228,39847.0
2024-05-28 12:35:00,45.48,45.48,45.44,45.46,45680.0,41.3319,41.3319,41.2955,41.3137,45680.0
2024-05-28 12:40:00,45.46,45.47,45.4,45.4,40750.0,41.3137,41.3228,41.2592,41.2592,40750.0
2024-05-28 12:45:00,45.41,45.45,45.4,45.45,48110.0,41.2683,41.3046,41.2592,41.3046,48110.0
2024-05-28 12:50:00,45.45,45.45,45.38,45.39,77954.0,41.3046,41.3046,41.241,41.2501,77954.0
2024-05-28 12:55:00,45.4,45.4,45.38,45.4,31619.0,41.2592,41.2592,41.241,41.2592,31619.0
2024-05-28 13:00:00,45.4,45.4,45.33,45.34,54916.0,41.2592,41.2592,41.1956,41.2046,54916.0
2024-05-28 13:05:00,45.34,45.35,45.33,45.33,26661.0,41.2046,41.2137,41.1956,41.1956,26661.0
2024-05-28 13:10:00,45.34,45.35,45.33,45.34,38589.0,41.2046,41.2137,41.1956,41.2046,38589.0
2024-05-28 13:15:00,45.34,45.34,45.3,45.33,48767.0,41.2046,41.2046,41.1683,41.1956,48767.0
2024-05-28 13:20:00,45.33,45.34,45.27,45.28,64856.0,41.1956,41.2046,41.141,41.1501,64856.0
2024-05-28 13:25:00,45.28,45.28,45.21,45.23,80371.0,41.1501,41.1501,41.0865,41.1047,80371.0
2024-05-28 13:30:00,45.23,45.28,45.23,45.24,44490.0,41.1047,41.1501,41.1047,41.1138,44490.0
2024-05-28 13:35:00,45.25,45.27,45.24,45.25,46502.0,41.1229,41.141,41.1138,41.1229,46502.0
2024-05-28 13:40:00,45.24,45.26,45.22,45.26,59192.0,41.1138,41.1319,41.0956,41.1319,59192.0
2024-05-28 13:45:00,45.26,45.27,45.23,45.26,47054.0,41.1319,41.141,41.1047,41.1319,47054.0
2024-05-28 13:50:00,45.26,45.29,45.24,45.28,37783.0,41.1319,41.1592,41.1138,41.1501,37783.0
2024-05-28 13:55:00,45.29,45.29,45.27,45.28,58867.0,41.1592,41.1592,41.141,41.1501,58867.0
2024-05-28 14:00:00,45.28,45.29,45.25,45.28,43228.0,41.1501,41.1592,41.1229,41.1501,43228.0
2024-05-28 14:05:00,45.28,45.3,45.27,45.29,38769.0,41.1501,41.1683,41.141,41.1592,38769.0
2024-05-28 14:10:00,45.3,45.31,45.28,45.3,51162.0,41.1683,41.1774,41.1501,41.1683,51162.0
2024-05-28 14:15:00,45.3,45.32,45.28,45.3,42913.0,41.1683,41.1865,41.1501,41.1683,42913.0
2024-05-28 14:20:00,45.3,45.34,45.3,45.34,62628.0,41.1683,41.2046,41.1683,41.2046,62628.0
2024-05-28 14:25:00,45.34,45.34,45.28,45.3,58207.0,41.2046,41.2046,41.1501,41.1683,58207.0
2024-05-28 14:30:00,45.3,45.32,45.29,45.29,36936.0,41.1683,41.1865,41.1592,41.1592,36936.0
2024-05-28 14:35:00,45.29,45.3,45.26,45.28,30840.0,41.1592,41.1683,41.1319,41.1501,30840.0
2024-05-28 14:40:00,45.28,45.32,45.27,45.3,32532.0,41.1501,41.1865,41.141,41.1683,32532.0
2024-05-28 14:45:00,45.31,45.33,45.31,45.33,42092.0,41.1774,41.1956,41.1774,41.1956,42092.0
2024-05-28 14:50:00,45.33,45.33,45.29,45.29,44018.0,41.1956,41.1956,41.1592,41.1592,44018.0
2024-05-28 14:55:00,45.29,45.33,45.29,45.32,99596.0,41.1592,41.1956,41.1592,41.1865,99596.0
2024-05-28 15:00:00,45.32,45.32,45.28,45.3,61891.0,41.1865,41.1865,41.1501,41.1683,61891.0
2024-05-28 15:05:00,45.3,45.31,45.29,45.31,71222.0,41.1683,41.1774,41.1592,41.1774,71222.0
2024-05-28 15:10:00,45.3,45.36,45.3,45.36,55133.0,41.1683,41.2228,41.1683,41.2228,55133.0
2024-05-28 15:15:00,45.36,45.39,45.35,45.38,44498.0,41.2228,41.2501,41.2137,41.241,44498.0
2024-05-28 15:20:00,45.38,45.39,45.36,45.39,38639.0,41.241,41.2501,41.2228,41.2501,38639.0
2024-05-28 15:25:00,45.39,45.4,45.35,45.36,73254.0,41.2501,41.2592,41.2137,41.2228,73254.0
2024-05-28 15:30:00,45.36,45.38,45.32,45.34,59729.0,41.2228,41.241,41.1865,41.2046,59729.0
2024-05-28 15:35:00,45.34,45.37,45.33,45.37,82418.0,41.2046,41.2319,41.1956,41.2319,82418.0
2024-05-28 15:40:00,45.37,45.41,45.35,45.41,108709.0,41.2319,41.2683,41.2137,41.2683,108709.0
2024-05-28 15:45:00,45.41,45.46,45.4,45.44,136054.0,41.2683,41.3137,41.2592,41.2955,136054.0
2024-05-28 15:50:00,45.43,45.51,45.43,45.49,254575.0,41.2864,41.3591,41.2864,41.341,254575.0
2024-05-28 15:55:00,45.49,45.51,45.43,45.49,512492.0,41.341,41.3591,41.2864,41.341,512492.0
2024-05-29 09:30:00,45.3,45.3,45.14,45.16,211937.0,41.1683,41.1683,41.0229,41.0411,211937.0
2024-05-29 09:35:00,45.16,45.24,45.12,45.23,93347.0,41.0411,41.1138,41.0047,41.1047,93347.0
2024-05-29 09:40:00,45.23,45.25,45.15,45.23,56460.0,41.1047,41.1229,41.032,41.1047,56460.0
2024-05-29 09:45:00,45.22,45.25,45.16,45.18,76680.0,41.0956,41.1229,41.0411,41.0592,76680.0
2024-05-29 09:50:00,45.18,45.19,45.12,45.14,65122.0,41.0592,41.0683,41.0047,41.0229,65122.0
2024-05-29 09:55:00,45.14,45.2,45.12,45.2,83738.0,41.0229,41.0774,41.0047,41.0774,83738.0
2024-05-29 10:00:00,45.2,45.24,45.18,45.21,74860.0,41.0774,41.1138,41.0592,41.0865,74860.0
2024-05-29 10:05:00,45.21,45.23,45.17,45.19,44084.0,41.0865,41.1047,41.0501,41.0683,44084.0
2024-05-29 10:10:00,45.19,45.2,45.14,45.15,53665.0,41.0683,41.0774,41.0229,41.032,53665.0
2024-05-29 10:15:00,45.16,45.16,45.12,45.14,32697.0,41.0411,41.0411,41.0047,41.0229,32697.0
2024-05-29 10:20:00,45.14,45.17,45.13,45.15,34162.0,41.0229,41.0501,41.0138,41.032,34162.0
2024-05-29 10:25:00,45.15,45.21,45.14,45.2,39725.0,41.032,41.0865,41.0229,41.0774,39725.0
2024-05-29 10:30:00,45.21,45.21,45.12,45.13,35054.0,41.0865,41.0865,41.0047,41.0138,35054.0
2024-05-29 10:35:00,45.13,45.15,45.12,45.15,52205.0,41.0138,41.032,41.0047,41.032,52205.0
2024-05-29 10:40:00,45.14,45.15,45.12,45.15,43440.0,41.0229,41.032,41.0047,41.032,43440.0
2024-05-29 10:45:00,45.15,45.17,45.12,45.15,72061.0,41.032,41.0501,41.0047,41.032,72061.0
2024-05-29 10:50:00,45.15,45.16,45.11,45.12,47804.0,41.032,41.0411,40.9956,41.0047,47804.0
2024-05-29 10:55:00,45.12,45.14,45.08,45.14,78325.0,41.0047,41.0229,40.9684,41.0229,78325.0
2024-05-29 11:00:00,45.14,45.15,45.1,45.12,38043.0,41.0229,41.032,40.9865,41.0047,38043.0
2024-05-29 11:05:00,45.12,45.12,45.08,45.1,64013.0,41.0047,41.0047,40.9684,40.9865,64013.0
2024-05-29 11:10:00,45.1,45.1,45.06,45.08,69698.0,40.9865,40.9865,40.9502,40.9684,69698.0
2024-05-29 11:15:00,45.08,45.13,45.07,45.1,85873.0,40.9684,41.0138,40.9593,40.9865,85873.0
2024-05-29 11:20:00,45.11,45.12,45.07,45.07,54115.0,40.9956,41.0047,40.9593,40.9593,54115.0
2024-05-29 11:25:00,45.08,45.12,45.06,45.11,41100.0,40.9684,41.0047,40.9502,40.9956,41100.0
2024-05-29 11:30:00,45.11,45.17,45.11,45.13,72511.0,40.9956,41.0501,40.9956,41.0138,72511.0
2024-05-29 11:35:00,45.13,45.14,45.12,45.14,39500.0,41.0138,41.0229,41.0047,41.0229,39500.0
2024-05-29 11:40:00,45.14,45.14,45.09,45.11,52706.0,41.0229,41.0229,40.9774,40.9956,52706.0
2024-05-29 11:45:00,45.11,45.11,45.08,45.09,32935.0,40.9956,40.9956,40.9684,40.9774,32935.0
2024-05-29 11:50:00,45.09,45.1,45.07,45.1,30053.0,40.9774,40.9865,40.9593,40.9865,30053.0
2024-05-29 11:55:00,45.09,45.11,45.08,45.11,53345.0,40.9774,40.9956,40.9684,40.9956,53345.0
2024-05-29 12:00:00,45.11,45.11,45.04,45.04,42086.0,40.9956,40.9956,40.932,40.932,42086.0
2024-05-29 12:05:00,45.05,45.07,45.04,45.07,34888.0,40.9411,40.9593,40.932,40.9593,34888.0
2024-05-29 12:10:00,45.07,45.08,45.06,45.07,34727.0,40.9593,40.9684,40.9502,40.9593,34727.0
2024-05-29 12:15:00,45.08,45.09,45.07,45.09,34828.0,40.9684,40.9774,40.9593,40.9774,34828.0
2024-05-29 12:20:00,45.09,45.1,45.09,45.1,38583.0,40.9774,40.9865,40.9774,40.9865,38583.0
2024-05-29 12:25:00,45.1,45.14,45.09,45.14,39562.0,40.9865,41.0229,40.9774,41.0229,39562.0
2024-05-29 12:30:00,45.14,45.15,45.13,45.15,25051.0,41.0229,41.032,41.0138,41.032,25051.0
2024-05-29 12:35:00,45.15,45.2,45.14,45.19,59077.0,41.032,41.0774,41.0229,41.0683,59077.0
2024-05-29 12:40:00,45.19,45.21,45.18,45.19,25404.0,41.0683,41.0865,41.0592,41.0683,25404.0
2024-05-29 12:45:00,45.19,45.23,45.19,45.23,34025.0,41.0683,41.1047,41.0683,41.1047,34025.0
2024-05-29 12:50:00,45.23,45.26,45.22,45.26,26488.0,41.1047,41.1319,41.0956,41.1319,26488.0
2024-05-29 12:55:00,45.26,45.26,45.23,45.26,27589.0,41.1319,41.1319,41.1047,41.1319,27589.0
2024-05-29 13:00:00,45.26,45.27,45.21,45.23,85673.0,41.1319,41.141,41.0865,41.1047,85673.0
2024-05-29 13:05:00,45.23,45.25,45.22,45.24,53109.0,41.1047,41.1229,41.0956,41.1138,53109.0
2024-05-29 13:10:00,45.23,45.26,45.23,45.26,18231.0,41.1047,41.1319,41.1047,41.1319,18231.0
2024-05-29 13:15:00,45.26,45.27,45.25,45.27,18989.0,41.1319,41.141,41.1229,41.141,18989.0
2024-05-29 13:20:00,45.28,45.32,45.26,45.3,40386.0,41.1501,41.1865,41.1319,41.1683,40386.0
2024-05-29 13:25:00,45.31,45.32,45.28,45.3,48756.0,41.1774,41.1865,41.1501,41.1683,48756.0
2024-05-29 13:30:00,45.29,45.3,45.27,45.28,35816.0,41.1592,41.1683,41.141,41.1501,35816.0
2024-05-29 13:35:00,45.28,45.3,45.27,45.28,34242.0,41.1501,41.1683,41.141,41.1501,34242.0
2024-05-29 13:40:00,45.28,45.28,45.26,45.28,19565.0,41.1501,41.1501,41.1319,41.1501,19565.0
2024-05-29 13:45:00,45.28,45.3,45.26,45.3,24624.0,41.1501,41.1683,41.1319,41.1683,24624.0
2024-05-29 13:50:00,45.3,45.32,45.29,45.32,20523.0,41.1683,41.1865,41.1592,41.1865,20523.0
2024-05-29 13:55:00,45.31,45.35,45.31,45.34,27983.0,41.1774,41.2137,41.1774,41.2046,27983.0
2024-05-29 14:00:00,45.34,45.35,45.33,45.35,26087.0,41.2046,41.2137,41.1956,41.2137,26087.0
2024-05-29 14:05:00,45.34,45.35,45.32,45.33,40108.0,41.2046,41.2137,41.1865,41.1956,40108.0
2024-05-29 14:10:00,45.33,45.33,45.3,45.32,20887.0,41.1956,41.1956,41.1683,41.1865,20887.0
2024-05-29 14:15:00,45.31,45.32,45.3,45.32,27801.0,41.1774,41.1865,41.1683,41.1865,27801.0
2024-05-29 14:20:00,45.32,45.34,45.31,45.32,26438.0,41.1865,41.2046,41.1774,41.1865,26438.0
2024-05-29 14:25:00,45.33,45.35,45.33,45.34,27501.0,41.1956,41.2137,41.1956,41.2046,27501.0
2024-05-29 14:30:00,45.34,45.35,45.32,45.34,22278.0,41.2046,41.2137,41.1865,41.2046,22278.0
2024-05-29 14:35:00,45.34,45.35,45.31,45.32,30531.0,41.2046,41.2137,41.1774,41.1865,30531.0
2024-05-29 14:40:00,45.32,45.34,45.31,45.31,29638.0,41.1865,41.2046,41.1774,41.1774,29638.0
2024-05-29 14:45:00,45.32,45.32,45.29,45.3,26651.0,41.1865,41.1865,41.1592,41.1683,26651.0
2024-05-29 14:50:00,45.29,45.32,45.29,45.3,27684.0,41.1592,41.1865,41.1592,41.1683,27684.0
2024-05-29 14:55:00,45.3,45.33,45.3,45.31,30144.0,41.1683,41.1956,41.1683,41.1774,30144.0
2024-05-29 15:00:00,45.32,45.32,45.29,45.32,54868.0,41.1865,41.1865,41.1592,41.1865,54868.0
2024-05-29 15:05:00,45.32,45.32,45.3,45.31,31043.0,41.1865,41.1865,41.1683,41.1774,31043.0
2024-05-29 15:10:00,45.32,45.32,45.29,45.31,38152.0,41.1865,41.1865,41.1592,41.1774,38152.0
2024-05-29 15:15:00,45.31,45.32,45.28,45.29,63104.0,41.1774,41.1865,41.1501,41.1592,63104.0
2024-05-29 15:20:00,45.29,45.32,45.28,45.31,59664.0,41.1592,41.1865,41.1501,41.1774,59664.0
2024-05-29 15:25:00,45.31,45.34,45.3,45.32,73608.0,41.1774,41.2046,41.1683,41.1865,73608.0
2024-05-29 15:30:00,45.32,45.34,45.29,45.33,57578.0,41.1865,41.2046,41.1592,41.1956,57578.0
2024-05-29 15:35:00,45.33,45.35,45.3,45.32,72929.0,41.1956,41.2137,41.1683,41.1865,72929.0
2024-05-29 15:40:00,45.31,45.32,45.28,45.3,100636.0,41.1774,41.1865,41.1501,41.1683,100636.0
2024-05-29 15:45:00,45.3,45.3,45.2,45.2,118813.0,41.1683,41.1683,41.0774,41.0774,118813.0
2024-05-29 15:50:00,45.2,45.21,45.15,45.18,243962.0,41.0774,41.0865,41.032,41.0592,243962.0
2024-05-29 15:55:00,45.17,45.19,45.1,45.18,407394.0,41.0501,41.0683,40.9865,41.0592,407394.0
2024-05-30 09:30:00,45.32,45.46,45.31,45.46,145780.0,41.1865,41.3137,41.1774,41.3137,145780.0
2024-05-30 09:35:00,45.46,45.47,45.3,45.33,60160.0,41.3137,41.3228,41.1683,41.1956,60160.0
2024-05-30 09:40:00,45.34,45.44,45.33,45.44,62148.0,41.2046,41.2955,41.1956,41.2955,62148.0
2024-05-30 09:45:00,45.44,45.44,45.35,45.37,85307.0,41.2955,41.2955,41.2137,41.2319,85307.0
2024-05-30 09:50:00,45.38,45.43,45.34,45.41,44496.0,41.241,41.2864,41.2046,41.2683,44496.0
2024-05-30 09:55:00,45.41,45.43,45.37,45.4,23809.0,41.2683,41.2864,41.2319,41.2592,23809.0
2024-05-30 10:00:00,45.41,45.47,45.38,45.46,51218.0,41.2683,41.3228,41.241,41.3137,51218.0
2024-05-30 10:05:00,45.48,45.48,45.37,45.37,52041.0,41.3319,41.3319,41.2319,41.2319,52041.0
2024-05-30 10:10:00,45.37,45.38,45.31,45.32,101079.0,41.2319,41.241,41.1774,41.1865,101079.0
2024-05-30 10:15:00,45.31,45.34,45.29,45.32,35781.0,41.1774,41.2046,41.1592,41.1865,35781.0
2024-05-30 10:20:00,45.33,45.35,45.31,45.31,41041.0,41.1956,41.2137,41.1774,41.1774,41041.0
2024-05-30 10:25:00,45.31,45.31,45.24,45.3,50001.0,41.1774,41.1774,41.1138,41.1683,50001.0
2024-05-30 10:30:00,45.3,45.35,45.28,45.34,72265.0,41.1683,41.2137,41.1501,41.2046,72265.0
2024-05-30 10:35:00,45.34,45.39,45.33,45.35,135747.0,41.2046,41.2501,41.1956,41.2137,135747.0
2024-05-30 10:40:00,45.36,45.39,45.33,45.37,86025.0,41.2228,41.2501,41.1956,41.2319,86025.0
2024-05-30 10:45:00,45.37,45.4,45.33,45.39,33592.0,41.2319,41.2592,41.1956,41.2501,33592.0
2024-05-30 10:50:00,45.39,45.41,45.39,45.41,32367.0,41.2501,41.2683,41.2501,41.2683,32367.0
2024-05-30 10:55:00,45.41,45.41,45.38,45.4,39679.0,41.2683,41.2683,41.241,41.2592,39679.0
2024-05-30 11:00:00,45.41,45.46,45.4,45.42,46338.0,41.2683,41.3137,41.2592,41.2773,46338.0
2024-05-30 11:05:00,45.41,45.42,45.39,45.4,37979.0,41.2683,41.2773,41.2501,41.2592,37979.0
2024-05-30 11:10:00,45.4,45.43,45.39,45.41,23941.0,41.2592,41.2864,41.2501,41.2683,23941.0
2024-05-30 11:15:00,45.42,45.46,45.41,45.45,61666.0,41.2773,41.3137,41.2683,41.3046,61666.0
2024-05-30 11:20:00,45.45,45.47,45.44,45.47,39224.0,41.3046,41.3228,41.2955,41.3228,39224.0
2024-05-30 11:25:00,45.47,45.48,45.4,45.4,49259.0,41.3228,41.3319,41.2592,41.2592,49259.0
2024-05-30 11:30:00,45.41,45.44,45.38,45.43,38149.0,41.2683,41.2955,41.241,41.2864,38149.0
2024-05-30 11:35:00,45.42,45.44,45.39,45.4,23475.0,41.2773,41.2955,41.2501,41.2592,23475.0
2024-05-30 11:40:00,45.4,45.4,45.35,45.36,21387.0,41.2592,41.2592,41.2137,41.2228,21387.0
2024-05-30 11:45:00,45.36,45.36,45.29,45.3,25204.0,41.2228,41.2228,41.1592,41.1683,25204.0
2024-05-30 11:50:00,45.3,45.34,45.3,45.33,29494.0,41.1683,41.2046,41.1683,41.1956,29494.0
2024-05-30 11:55:00,45.33,45.34,45.31,45.32,21962.0,41.1956,41.2046,41.1774,41.1865,21962.0
2024-05-30 12:00:00,45.32,45.34,45.31,45.32,41469.0,41.1865,41.2046,41.1774,41.1865,41469.0
2024-05-30 12:05:00,45.32,45.34,45.32,45.33,41981.0,41.1865,41.2046,41.1865,41.1956,41981.0
2024-05-30 12:10:00,45.33,45.33,45.29,45.3,31847.0,41.1956,41.1956,41.1592,41.1683,31847.0
2024-05-30 12:15:00,45.3,45.32,45.28,45.29,23106.0,41.1683,41.1865,41.1501,41.1592,23106.0
2024-05-30 12:20:00,45.29,45.32,45.28,45.32,31840.0,41.1592,41.1865,41.1501,41.1865,31840.0
2024-05-30 12:25:00,45.32,45.33,45.3,45.3,37713.0,41.1865,41.1956,41.1683,41.1683,37713.0
2024-05-30 12:30:00,45.3,45.34,45.28,45.34,78910.0,41.1683,41.2046,41.1501,41.2046,78910.0
2024-05-30 12:35:00,45.34,45.36,45.32,45.35,32648.0,41.2046,41.2228,41.1865,41.2137,32648.0
2024-05-30 12:40:00,45.35,45.36,45.34,45.36,51986.0,41.2137,41.2228,41.2046,41.2228,51986.0
2024-05-30 12:45:00,45.36,45.4,45.35,45.4,28933.0,41.2228,41.2592,41.2137,41.2592,28933.0
2024-05-30 12:50:00,45.4,45.44,45.39,45.42,41770.0,41.2592,41.2955,41.2501,41.2773,41770.0
2024-05-30 12:55:00,45.43,45.45,45.42,45.44,36927.0,41.2864,41.3046,41.2773,41.2955,36927.0
2024-05-30 13:00:00,45.44,45.48,45.43,45.47,60445.0,41.2955,41.3319,41.2864,41.3228,60445.0
2024-05-30 13:05:00,45.48,45.5,45.46,45.48,39858.0,41.3319,41.35,41.3137,41.3319,39858.0
2024-05-30 13:10:00,45.48,45.5,45.46,45.46,35030.0,41.3319,41.35,41.3137,41.3137,35030.0
2024-05-30 13:15:00,45.46,45.49,45.45,45.47,22178.0,41.3137,41.341,41.3046,41.3228,22178.0
2024-05-30 13:20:00,45.48,45.5,45.47,45.5,31647.0,41.3319,41.35,41.3228,41.35,31647.0
2024-05-30 13:25:00,45.5,45.51,45.48,45.48,53775.0,41.35,41.3591,41.3319,41.3319,53775.0
2024-05-30 13:30:00,45.48,45.49,45.46,45.48,37001.0,41.3319,41.341,41.3137,41.3319,37001.0
2024-05-30 13:35:00,45.48,45.5,45.47,45.47,35740.0,41.3319,41.35,41.3228,41.3228,35740.0
2024-05-30 13:40:00,45.47,45.5,45.46,45.49,40259.0,41.3228,41.35,41.3137,41.341,40259.0
2024-05-30 13:45:00,45.49,45.55,45.49,45.53,46360.0,41.341,41.3955,41.341,41.3773,46360.0
2024-05-30 13:50:00,45.53,45.53,45.5,45.52,18835.0,41.3773,41.3773,41.35,41.3682,18835.0
2024-05-30 13:55:00,45.52,45.52,45.49,45.5,28040.0,41.3682,41.3682,41.341,41.35,28040.0
2024-05-30 14:00:00,45.51,45.52,45.47,45.47,35999.0,41.3591,41.3682,41.3228,41.3228,35999.0
2024-05-30 14:05:00,45.47,45.48,45.44,45.45,48878.0,41.3228,41.3319,41.2955,41.3046,48878.0
2024-05-30 14:10:00,45.45,45.46,45.44,45.45,42679.0,41.3046,41.3137,41.2955,41.3046,42679.0
2024-05-30 14:15:00,45.45,45.45,45.41,45.41,41475.0,41.3046,41.3046,41.2683,41.2683,41475.0
2024-05-30 14:20:00,45.41,45.43,45.41,45.43,25802.0,41.2683,41.2864,41.2683,41.2864,25802.0
2024-05-30 14:25:00,45.43,45.44,45.41,45.44,30701.0,41.2864,41.2955,41.2683,41.2955,30701.0
2024-05-30 14:30:00,45.44,45.46,45.42,45.46,40819.0,41.2955,41.3137,41.2773,41.3137,40819.0
2024-05-30 14:35:00,45.45,45.45,45.41,45.45,62717.0,41.3046,41.3046,41.2683,41.3046,62717.0
2024-05-30 14:40:00,45.45,45.46,45.43,45.45,42989.0,41.3046,41.3137,41.2864,41.3046,42989.0
2024-05-30 14:45:00,45.46,45.51,45.45,45.51,35505.0,41.3137,41.3591,41.3046,41.3591,35505.0
2024-05-30 14:50:00,45.5,45.51,45.48,45.5,25253.0,41.35,41.3591,41.3319,41.35,25253.0
2024-05-30 14:55:00,45.5,45.53,45.49,45.53,39743.0,41.35,41.3773,41.341,41.3773,39743.0
2024-05-30 15:00:00,45.53,45.54,45.51,45.53,43947.0,41.3773,41.3864,41.3591,41.3773,43947.0
2024-05-30 15:05:00,45.54,45.56,45.53,45.54,112038.0,41.3864,41.4046,41.3773,41.3864,112038.0
2024-05-30 15:10:00,45.53,45.56,45.51,45.56,49906.0,41.3773,41.4046,41.3591,41.4046,49906.0
2024-05-30 15:15:00,45.56,45.56,45.53,45.56,54409.0,41.4046,41.4046,41.3773,41.4046,54409.0
2024-05-30 15:20:00,45.57,45.6,45.53,45.54,95409.0,41.4137,41.4409,41.3773,41.3864,95409.0
2024-05-30 15:25:00,45.54,45.54,45.48,45.48,105866.0,41.3864,41.3864,41.3319,41.3319,105866.0
2024-05-30 15:30:00,45.49,45.51,45.44,45.46,62210.0,41.341,41.3591,41.2955,41.3137,62210.0
2024-05-30 15:35:00,45.47,45.47,45.41,45.41,65730.0,41.3228,41.3228,41.2683,41.2683,65730.0
2024-05-30 15:40:00,45.41,45.42,45.33,45.33,117936.0,41.2683,41.2773,41.1956,41.1956,117936.0
2024-05-30 15:45:00,45.34,45.34,45.28,45.31,168308.0,41.2046,41.2046,41.1501,41.1774,168308.0
2024-05-30 15:50:00,45.31,45.39,45.27,45.38,211122.0,41.1774,41.2501,41.141,41.241,211122.0
2024-05-30 15:55:00,45.39,45.46,45.36,45.44,514148.0,41.2501,41.3137,41.2228,41.2955,514148.0
2024-05-31 09:30:00,45.4,45.55,45.32,45.52,257291.0,41.2592,41.3955,41.1865,41.3682,257291.0
2024-05-31 09:35:00,45.53,45.58,45.5,45.56,60760.0,41.3773,41.4228,41.35,41.4046,60760.0
2024-05-31 09:40:00,45.57,45.58,45.49,45.5,74503.0,41.4137,41.4228,41.341,41.35,74503.0
2024-05-31 09:45:00,45.51,45.55,45.43,45.45,107102.0,41.3591,41.3955,41.2864,41.3046,107102.0
2024-05-31 09:50:00,45.45,45.51,45.44,45.5,55370.0,41.3046,41.3591,41.2955,41.35,55370.0
2024-05-31 09:55:00,45.5,45.53,45.47,45.49,41660.0,41.35,41.3773,41.3228,41.341,41660.0
2024-05-31 10:00:00,45.49,45.56,45.47,45.49,65857.0,41.341,41.4046,41.3228,41.341,65857.0
2024-05-31 10:05:00,45.49,45.49,45.43,45.47,32288.0,41.341,41.341,41.2864,41.3228,32288.0
2024-05-31 10:10:00,45.47,45.5,45.4,45.4,49034.0,41.3228,41.35,41.2592,41.2592,49034.0
2024-05-31 10:15:00,45.41,45.51,45.4,45.51,54554.0,41.2683,41.3591,41.2592,41.3591,54554.0
2024-05-31 10:20:00,45.51,45.63,45.5,45.62,103684.0,41.3591,41.4682,41.35,41.4591,103684.0
2024-05-31 10:25:00,45.62,45.65,45.58,45.59,72357.0,41.4591,41.4864,41.4228,41.4318,72357.0
2024-05-31 10:30:00,45.59,45.68,45.57,45.66,62336.0,41.4318,41.5136,41.4137,41.4955,62336.0
2024-05-31 10:35:00,45.65,45.7,45.62,45.68,29001.0,41.4864,41.5318,41.4591,41.5136,29001.0
2024-05-31 10:40:00,45.69,45.7,45.63,45.7,39250.0,41.5227,41.5318,41.4682,41.5318,39250.0
2024-05-31 10:45:00,45.69,45.76,45.68,45.75,126172.0,41.5227,41.5863,41.5136,41.5772,126172.0
2024-05-31 10:50:00,45.75,45.79,45.72,45.76,93584.0,41.5772,41.6136,41.55,41.5863,93584.0
2024-05-31 10:55:00,45.76,45.77,45.7,45.71,52138.0,41.5863,41.5954,41.5318,41.5409,52138.0
2024-05-31 11:00:00,45.71,45.72,45.65,45.66,47912.0,41.5409,41.55,41.4864,41.4955,47912.0
2024-05-31 11:05:00,45.66,45.71,45.65,45.7,51961.0,41.4955,41.5409,41.4864,41.5318,51961.0
2024-05-31 11:10:00,45.7,45.75,45.67,45.75,54733.0,41.5318,41.5772,41.5045,41.5772,54733.0
2024-05-31 11:15:00,45.75,45.75,45.68,45.69,49363.0,41.5772,41.5772,41.5136,41.5227,49363.0
2024-05-31 11:20:00,45.69,45.7,45.66,45.67,35497.0,41.5227,41.5318,41.4955,41.5045,35497.0
2024-05-31 11:25:00,45.66,45.68,45.63,45.66,57120.0,41.4955,41.5136,41.4682,41.4955,57120.0
2024-05-31 11:30:00,45.67,45.7,45.66,45.67,41503.0,41.5045,41.5318,41.4955,41.5045,41503.0
2024-05-31 11:35:00,45.67,45.68,45.59,45.63,49287.0,41.5045,41.5136,41.4318,41.4682,49287.0
2024-05-31 11:40:00,45.63,45.65,45.59,45.65,37136.0,41.4682,41.4864,41.4318,41.4864,37136.0
2024-05-31 11:45:00,45.65,45.65,45.62,45.64,27828.0,41.4864,41.4864,41.4591,41.4773,27828.0
2024-05-31 11:50:00,45.64,45.66,45.63,45.65,44022.0,41.4773,41.4955,41.4682,41.4864,44022.0
2024-05-31 11:55:00,45.65,45.65,45.6,45.64,51818.0,41.4864,41.4864,41.4409,41.4773,51818.0
2024-05-31 12:00:00,45.64,45.64,45.61,45.62,25519.0,41.4773,41.4773,41.45,41.4591,25519.0
2024-05-31 12:05:00,45.61,45.64,45.59,45.63,56486.0,41.45,41.4773,41.4318,41.4682,56486.0
2024-05-31 12:10:00,45.63,45.64,45.6,45.64,48395.0,41.4682,41.4773,41.4409,41.4773,48395.0
2024-05-31 12:15:00,45.64,45.66,45.62,45.66,51402.0,41.4773,41.4955,41.4591,41.4955,51402.0
2024-05-31 12:20:00,45.66,45.66,45.62,45.64,45319.0,41.4955,41.4955,41.4591,41.4773,45319.0
2024-05-31 12:25:00,45.64,45.67,45.63,45.65,81704.0,41.4773,41.5045,41.4682,41.4864,81704.0
2024-05-31 12:30:00,45.64,45.65,45.62,45.63,50484.0,41.4773,41.4864,41.4591,41.4682,50484.0
2024-05-31 12:35:00,45.63,45.64,45.61,45.62,26028.0,41.4682,41.4773,41.45,41.4591,26028.0
2024-05-31 12:40:00,45.62,45.63,45.59,45.59,19331.0,41.4591,41.4682,41.4318,41.4318,19331.0
2024-05-31 12:45:00,45.59,45.61,45.58,45.6,38585.0,41.4318,41.45,41.4228,41.4409,38585.0
2024-05-31 12:50:00,45.6,45.62,45.6,45.61,18087.0,41.4409,41.4591,41.4409,41.45,18087.0
2024-05-31 12:55:00,45.61,45.62,45.59,45.6,26679.0,41.45,41.4591,41.4318,41.4409,26679.0
2024-05-31 13:00:00,45.61,45.64,45.6,45.64,41247.0,41.45,41.4773,41.4409,41.4773,41247.0
2024-05-31 13:05:00,45.64,45.69,45.63,45.67,29586.0,41.4773,41.5227,41.4682,41.5045,29586.0
2024-05-31 13:10:00,45.67,45.69,45.65,45.69,40348.0,41.5045,41.5227,41.4864,41.5227,40348.0
2024-05-31 13:15:00,45.69,45.7,45.68,45.7,26254.0,41.5227,41.5318,41.5136,41.5318,26254.0
2024-05-31 13:20:00,45.7,45.7,45.67,45.68,26735.0,41.5318,41.5318,41.5045,41.5136,26735.0
2024-05-31 13:25:00,45.68,45.72,45.67,45.71,64552.0,41.5136,41.55,41.5045,41.5409,64552.0
2024-05-31 13:30:00,45.71,45.73,45.7,45.72,25747.0,41.5409,41.5591,41.5318,41.55,25747.0
2024-05-31 13:35:00,45.72,45.74,45.69,45.7,54495.0,41.55,41.5682,41.5227,41.5318,54495.0
2024-05-31 13:40:00,45.69,45.71,45.69,45.7,40158.0,41.5227,41.5409,41.5227,41.5318,40158.0
2024-05-31 13:45:00,45.7,45.71,45.68,45.71,42564.0,41.5318,41.5409,41.5136,41.5409,42564.0
2024-05-31 13:50:00,45.71,45.73,45.68,45.69,46987.0,41.5409,41.5591,41.5136,41.5227,46987.0
2024-05-31 13:55:00,45.69,45.72,45.68,45.71,58687.0,41.5227,41.55,41.5136,41.5409,58687.0
2024-05-31 14:00:00,45.71,45.75,45.7,45.75,40423.0,41.5409,41.5772,41.5318,41.5772,40423.0
2024-05-31 14:05:00,45.74,45.77,45.73,45.77,52381.0,41.5682,41.5954,41.5591,41.5954,52381.0
2024-05-31 14:10:00,45.77,45.78,45.76,45.76,37909.0,41.5954,41.6045,41.5863,41.5863,37909.0
2024-05-31 14:15:00,45.77,45.8,45.74,45.8,40167.0,41.5954,41.6227,41.5682,41.6227,40167.0
2024-05-31 14:20:00,45.79,45.79,45.76,45.76,30541.0,41.6136,41.6136,41.5863,41.5863,30541.0
2024-05-31 14:25:00,45.76,45.78,45.75,45.78,34699.0,41.5863,41.6045,41.5772,41.6045,34699.0
2024-05-31 14:30:00,45.78,45.8,45.77,45.78,43627.0,41.6045,41.6227,41.5954,41.6045,43627.0
2024-05-31 14:35:00,45.78,45.79,45.75,45.77,31201.0,41.6045,41.6136,41.5772,41.5954,31201.0
2024-05-31 14:40:00,45.77,45.79,45.75,45.79,27616.0,41.5954,41.6136,41.5772,41.6136,27616.0
2024-05-31 14:45:00,45.79,45.81,45.78,45.8,42963.0,41.6136,41.6318,41.6045,41.6227,42963.0
2024-05-31 14:50:00,45.81,45.81,45.78,45.79,29315.0,41.6318,41.6318,41.6045,41.6136,29315.0
2024-05-31 14:55:00,45.79,45.86,45.78,45.85,126926.0,41.6136,41.6772,41.6045,41.6681,126926.0
2024-05-31 15:00:00,45.85,45.88,45.81,45.88,156500.0,41.6681,41.6954,41.6318,41.6954,156500.0
2024-05-31 15:05:00,45.88,45.94,45.86,45.94,141848.0,41.6954,41.7499,41.6772,41.7499,141848.0
2024-05-31 15:10:00,45.94,45.96,45.92,45.96,128001.0,41.7499,41.7681,41.7317,41.7681,128001.0
2024-05-31 15:15:00,45.96,46.0,45.95,45.95,124824.0,41.7681,41.8044,41.759,41.759,124824.0
2024-05-31 15:20:00,45.96,46.02,45.95,46.02,166189.0,41.7681,41.8226,41.759,41.8226,166189.0
2024-05-31 15:25:00,46.02,46.05,45.99,46.02,182344.0,41.8226,41.8499,41.7954,41.8226,182344.0
2024-05-31 15:30:00,46.01,46.04,45.94,45.94,205687.0,41.8135,41.8408,41.7499,41.7499,205687.0
2024-05-31 15:35:00,45.95,46.05,45.93,46.05,230204.0,41.759,41.8499,41.7408,41.8499,230204.0
2024-05-31 15:40:00,46.05,46.12,46.04,46.11,210718.0,41.8499,41.9135,41.8408,41.9044,210718.0
2024-05-31 15:45:00,46.11,46.12,46.09,46.11,268548.0,41.9044,41.9135,41.8862,41.9044,268548.0
2024-05-31 15:50:00,46.11,46.2,46.06,46.1,646214.0,41.9044,41.9862,41.859,41.8953,646214.0
2024-05-31 15:55:00,46.11,46.33,46.09,46.26,1824466.0,41.9044,42.1043,41.8862,42.0407,1824466.0
2024-06-03 09:30:00,46.04,46.22,46.02,46.2,228053.0,41.8408,42.0044,41.8226,41.9862,228053.0
2024-06-03 09:35:00,46.19,46.3,46.18,46.27,140353.0,41.9771,42.0771,41.968,42.0498,140353.0
2024-06-03 09:40:00,46.27,46.55,46.25,46.53,182038.0,42.0498,42.3043,42.0316,42.2861,182038.0
2024-06-03 09:45:00,46.53,46.54,46.36,46.4,107692.0,42.2861,42.2952,42.1316,42.168,107692.0
2024-06-03 09:50:00,46.41,46.64,46.41,46.6,144569.0,42.1771,42.3861,42.1771,42.3497,144569.0
2024-06-03 09:55:00,46.6,46.65,46.45,46.46,106504.0,42.3497,42.3952,42.2134,42.2225,106504.0
2024-06-03 10:00:00,46.46,46.57,46.46,46.52,66270.0,42.2225,42.3225,42.2225,42.277,66270.0
2024-06-03 10:05:00,46.52,46.61,46.51,46.54,61089.0,42.277,42.3588,42.2679,42.2952,61089.0
2024-06-03 10:10:00,46.55,46.57,46.49,46.55,57740.0,42.3043,42.3225,42.2498,42.3043,57740.0
2024-06-03 10:15:00,46.55,46.57,46.5,46.5,46334.0,42.3043,42.3225,42.2588,42.2588,46334.0
2024-06-03 10:20:00,46.51,46.54,46.48,46.53,46919.0,42.2679,42.2952,42.2407,42.2861,46919.0
2024-06-03 10:25:00,46.53,46.55,46.52,46.54,30442.0,42.2861,42.3043,42.277,42.2952,30442.0
2024-06-03 10:30:00,46.53,46.58,46.53,46.57,85880.0,42.2861,42.3315,42.2861,42.3225,85880.0
2024-06-03 10:35:00,46.56,46.58,46.5,46.52,64999.0,42.3134,42.3315,42.2588,42.277,64999.0
2024-06-03 10:40:00,46.52,46.55,46.48,46.49,69527.0,42.277,42.3043,42.2407,42.2498,69527.0
2024-06-03 10:45:00,46.48,46.49,46.33,46.34,74986.0,42.2407,42.2498,42.1043,42.1134,74986.0
2024-06-03 10:50:00,46.35,46.41,46.33,46.4,45742.0,42.1225,42.1771,42.1043,42.168,45742.0
2024-06-03 10:55:00,46.4,46.42,46.31,46.32,56802.0,42.168,42.1861,42.0862,42.0953,56802.0
2024-06-03 11:00:00,46.33,46.37,46.31,46.33,50231.0,42.1043,42.1407,42.0862,42.1043,50231.0
2024-06-03 11:05:00,46.32,46.32,46.27,46.3,51942.0,42.0953,42.0953,42.0498,42.0771,51942.0
2024-06-03 11:10:00,46.3,46.31,46.27,46.3,33662.0,42.0771,42.0862,42.0498,42.0771,33662.0
2024-06-03 11:15:00,46.3,46.31,46.27,46.3,34848.0,42.0771,42.0862,42.0498,42.0771,34848.0
2024-06-03 11:20:00,46.29,46.3,46.21,46.23,45210.0,42.068,42.0771,41.9953,42.0135,45210.0
2024-06-03 11:25:00,46.23,46.25,46.2,46.21,65358.0,42.0135,42.0316,41.9862,41.9953,65358.0
2024-06-03 11:30:00,46.2,46.21,46.16,46.21,47366.0,41.9862,41.9953,41.9499,41.9953,47366.0
2024-06-03 11:35:00,46.21,46.3,46.17,46.28,55160.0,41.9953,42.0771,41.9589,42.0589,55160.0
2024-06-03 11:40:00,46.28,46.28,46.18,46.19,88938.0,42.0589,42.0589,41.968,41.9771,88938.0
2024-06-03 11:45:00,46.18,46.22,46.17,46.2,85340.0,41.968,42.0044,41.9589,41.9862,85340.0
2024-06-03 11:50:00,46.19,46.2,46.15,46.18,68247.0,41.9771,41.9862,41.9408,41.968,68247.0
2024-06-03 11:55:00,46.19,46.26,46.18,46.26,66235.0,41.9771,42.0407,41.968,42.0407,66235.0
2024-06-03 12:00:00,46.26,46.32,46.25,46.28,62971.0,42.0407,42.0953,42.0316,42.0589,62971.0
2024-06-03 12:05:00,46.27,46.38,46.27,46.38,53947.0,42.0498,42.1498,42.0498,42.1498,53947.0
2024-06-03 12:10:00,46.38,46.39,46.32,46.34,60890.0,42.1498,42.1589,42.0953,42.1134,60890.0
2024-06-03 12:15:00,46.34,46.36,46.3,46.34,43348.0,42.1134,42.1316,42.0771,42.1134,43348.0
2024-06-03 12:20:00,46.34,46.35,46.31,46.32,28934.0,42.1134,42.1225,42.0862,42.0953,28934.0
2024-06-03 12:25:00,46.32,46.32,46.24,46.27,79790.0,42.0953,42.0953,42.0226,42.0498,79790.0
2024-06-03 12:30:00,46.28,46.28,46.21,46.22,279250.0,42.0589,42.0589,41.9953,42.0044,279250.0
2024-06-03 12:35:00,46.22,46.25,46.13,46.17,148465.0,42.0044,42.0316,41.9226,41.9589,148465.0
2024-06-03 12:40:00,46.16,46.25,46.16,46.23,70185.0,41.9499,42.0316,41.9499,42.0135,70185.0
2024-06-03 12:45:00,46.23,46.27,46.23,46.26,56711.0,42.0135,42.0498,42.0135,42.0407,56711.0
2024-06-03 12:50:00,46.25,46.27,46.24,46.26,60341.0,42.0316,42.0498,42.0226,42.0407,60341.0
2024-06-03 12:55:00,46.25,46.27,46.24,46.25,47041.0,42.0316,42.0498,42.0226,42.0316,47041.0
2024-06-03 13:00:00,46.25,46.25,46.2,46.21,60211.0,42.0316,42.0316,41.9862,41.9953,60211.0
2024-06-03 13:05:00,46.2,46.22,46.17,46.17,50536.0,41.9862,42.0044,41.9589,41.9589,50536.0
2024-06-03 13:10:00,46.17,46.23,46.16,46.23,87774.0,41.9589,42.0135,41.9499,42.0135,87774.0
2024-06-03 13:15:00,46.22,46.26,46.22,46.26,30185.0,42.0044,42.0407,42.0044,42.0407,30185.0
2024-06-03 13:20:00,46.25,46.28,46.25,46.25,46695.0,42.0316,42.0589,42.0316,42.0316,46695.0
2024-06-03 13:25:00,46.25,46.25,46.21,46.21,58057.0,42.0316,42.0316,41.9953,41.9953,58057.0
2024-06-03 13:30:00,46.22,46.24,46.21,46.23,29057.0,42.0044,42.0226,41.9953,42.0135,29057.0
2024-06-03 13:35:00,46.22,46.23,46.2,46.21,49483.0,42.0044,42.0135,41.9862,41.9953,49483.0
2024-06-03 13:40:00,46.21,46.22,46.15,46.15,75931.0,41.9953,42.0044,41.9408,41.9408,75931.0
2024-06-03 13:45:00,46.16,46.2,46.14,46.15,85787.0,41.9499,41.9862,41.9317,41.9408,85787.0
2024-06-03 13:50:00,46.14,46.16,46.13,46.16,43702.0,41.9317,41.9499,41.9226,41.9499,43702.0
2024-06-03 13:55:00,46.16,46.21,46.13,46.19,62648.0,41.9499,41.9953,41.9226,41.9771,62648.0
2024-06-03 14:00:00,46.2,46.3,46.19,46.28,54432.0,41.9862,42.0771,41.9771,42.0589,54432.0
2024-06-03 14:05:00,46.28,46.32,46.25,46.26,40700.0,42.0589,42.0953,42.0316,42.0407,40700.0
2024-06-03 14:10:00,46.26,46.28,46.24,46.26,44764.0,42.0407,42.0589,42.0226,42.0407,44764.0
2024-06-03 14:15:00,46.26,46.31,46.26,46.3,35637.0,42.0407,42.0862,42.0407,42.0771,35637.0
2024-06-03 14:20:00,46.3,46.33,46.29,46.33,41890.0,42.0771,42.1043,42.068,42.1043,41890.0
2024-06-03 14:25:00,46.33,46.36,46.33,46.36,47734.0,42.1043,42.1316,42.1043,42.1316,47734.0
2024-06-03 14:30:00,46.36,46.37,46.32,46.34,37465.0,42.1316,42.1407,42.0953,42.1134,37465.0
2024-06-03 14:35:00,46.34,46.36,46.34,46.36,67067.0,42.1134,42.1316,42.1134,42.1316,67067.0
2024-06-03 14:40:00,46.36,46.41,46.35,46.38,80458.0,42.1316,42.1771,42.1225,42.1498,80458.0
2024-06-03 14:45:00,46.38,46.44,46.38,46.43,45058.0,42.1498,42.2043,42.1498,42.1952,45058.0
2024-06-03 14:50:00,46.43,46.43,46.4,46.43,30257.0,42.1952,42.1952,42.168,42.1952,30257.0
2024-06-03 14:55:00,46.43,46.44,46.39,46.44,55489.0,42.1952,42.2043,42.1589,42.2043,55489.0
2024-06-03 15:00:00,46.44,46.47,46.42,46.47,42320.0,42.2043,42.2316,42.1861,42.2316,42320.0
2024-06-03 15:05:00,46.47,46.49,46.45,46.46,60336.0,42.2316,42.2498,42.2134,42.2225,60336.0
2024-06-03 15:10:00,46.46,46.46,46.36,46.37,87381.0,42.2225,42.2225,42.1316,42.1407,87381.0
2024-06-03 15:15:00,46.37,46.38,46.34,46.37,73160.0,42.1407,42.1498,42.1134,42.1407,73160.0
2024-06-03 15:20:00,46.36,46.39,46.35,46.38,56795.0,42.1316,42.1589,42.1225,42.1498,56795.0
2024-06-03 15:25:00,46.39,46.41,46.37,46.38,60742.0,42.1589,42.1771,42.1407,42.1498,60742.0
2024-06-03 15:30:00,46.38,46.41,46.34,46.4,94457.0,42.1498,42.1771,42.1134,42.168,94457.0
2024-06-03 15:35:00,46.4,46.4,46.36,46.36,62139.0,42.168,42.168,42.1316,42.1316,62139.0
2024-06-03 15:40:00,46.37,46.4,46.35,46.39,82898.0,42.1407,42.168,42.1225,42.1589,82898.0
2024-06-03 15:45:00,46.39,46.45,46.38,46.44,111454.0,42.1589,42.2134,42.1498,42.2043,111454.0
2024-06-03 15:50:00,46.44,46.51,46.43,46.49,135374.0,42.2043,42.2679,42.1952,42.2498,135374.0
2024-06-03 15:55:00,46.49,46.56,46.49,46.56,519863.0,42.2498,42.3134,42.2498,42.3134,519863.0
2024-06-04 09:30:00,46.4,46.53,46.38,46.52,210458.0,42.168,42.2861,42.1498,42.277,210458.0
2024-06-04 09:35:00,46.52,46.62,46.42,46.46,77933.0,42.277,42.3679,42.1861,42.2225,77933.0
2024-06-04 09:40:00,46.46,46.52,46.41,46.52,89203.0,42.2225,42.277,42.1771,42.277,89203.0
2024-06-04 09:45:00,46.51,46.58,46.47,46.56,53180.0,42.2679,42.3315,42.2316,42.3134,53180.0
2024-06-04 09:50:00,46.57,46.6,46.54,46.6,44648.0,42.3225,42.3497,42.2952,42.3497,44648.0
2024-06-04 09:55:00,46.59,46.66,46.58,46.65,80801.0,42.3406,42.4042,42.3315,42.3952,80801.0
2024-06-04 10:00:00,46.65,46.68,46.63,46.65,59035.0,42.3952,42.4224,42.377,42.3952,59035.0
2024-06-04 10:05:00,46.65,46.65,46.59,46.63,80119.0,42.3952,42.3952,42.3406,42.377,80119.0
2024-06-04 10:10:00,46.63,46.65,46.55,46.58,52895.0,42.377,42.3952,42.3043,42.3315,52895.0
2024-06-04 10:15:00,46.57,46.67,46.56,46.65,164313.0,42.3225,42.4133,42.3134,42.3952,164313.0
2024-06-04 10:20:00,46.66,46.67,46.62,46.66,49503.0,42.4042,42.4133,42.3679,42.4042,49503.0
2024-06-04 10:25:00,46.66,46.73,46.64,46.71,309714.0,42.4042,42.4679,42.3861,42.4497,309714.0
2024-06-04 10:30:00,46.72,46.73,46.65,46.66,101519.0,42.4588,42.4679,42.3952,42.4042,101519.0
2024-06-04 10:35:00,46.65,46.68,46.64,46.68,90842.0,42.3952,42.4224,42.3861,42.4224,90842.0
2024-06-04 10:40:00,46.68,46.73,46.68,46.71,64647.0,42.4224,42.4679,42.4224,42.4497,64647.0
2024-06-04 10:45:00,46.71,46.73,46.66,46.66,47803.0,42.4497,42.4679,42.4042,42.4042,47803.0
2024-06-04 10:50:00,46.67,46.7,46.62,46.64,58433.0,42.4133,42.4406,42.3679,42.3861,58433.0
2024-06-04 10:55:00,46.63,46.7,46.61,46.62,228749.0,42.377,42.4406,42.3588,42.3679,228749.0
2024-06-04 11:00:00,46.62,46.64,46.6,46.63,62199.0,42.3679,42.3861,42.3497,42.377,62199.0
2024-06-04 11:05:00,46.63,46.63,46.59,46.59,55748.0,42.377,42.377,42.3406,42.3406,55748.0
2024-06-04 11:10:00,46.59,46.6,46.53,46.55,77795.0,42.3406,42.3497,42.2861,42.3043,77795.0
2024-06-04 11:15:00,46.55,46.57,46.54,46.55,33866.0,42.3043,42.3225,42.2952,42.3043,33866.0
2024-06-04 11:20:00,46.56,46.6,46.55,46.59,64771.0,42.3134,42.3497,42.3043,42.3406,64771.0
2024-06-04 11:25:00,46.58,46.6,46.56,46.57,40788.0,42.3315,42.3497,42.3134,42.3225,40788.0
2024-06-04 11:30:00,46.57,46.58,46.55,46.57,47716.0,42.3225,42.3315,42.3043,42.3225,47716.0
2024-06-04 11:35:00,46.57,46.58,46.55,46.55,33368.0,42.3225,42.3315,42.3043,42.3043,33368.0
2024-06-04 11:40:00,46.55,46.56,46.52,46.54,41346.0,42.3043,42.3134,42.277,42.2952,41346.0
2024-06-04 11:45:00,46.54,46.57,46.53,46.56,42510.0,42.2952,42.3225,42.2861,42.3134,42510.0
2024-06-04 11:50:00,46.55,46.56,46.54,46.55,32493.0,42.3043,42.3134,42.2952,42.3043,32493.0
2024-06-04 11:55:00,46.55,46.56,46.5,46.52,59770.0,42.3043,42.3134,42.2588,42.277,59770.0
2024-06-04 12:00:00,46.53,46.54,46.5,46.54,34053.0,42.2861,42.2952,42.2588,42.2952,34053.0
2024-06-04 12:05:00,46.54,46.54,46.51,46.52,42635.0,42.2952,42.2952,42.2679,42.277,42635.0
2024-06-04 12:10:00,46.52,46.52,46.5,46.51,25709.0,42.277,42.277,42.2588,42.2679,25709.0
2024-06-04 12:15:00,46.51,46.53,46.49,46.53,66071.0,42.2679,42.2861,42.2498,42.2861,66071.0
2024-06-04 12:20:00,46.53,46.54,46.52,46.53,36642.0,42.2861,42.2952,42.277,42.2861,36642.0
2024-06-04 12:25:00,46.53,46.6,46.53,46.6,63997.0,42.2861,42.3497,42.2861,42.3497,63997.0
2024-06-04 12:30:00,46.6,46.63,46.58,46.62,86506.0,42.3497,42.377,42.3315,42.3679,86506.0
2024-06-04 12:35:00,46.63,46.68,46.63,46.67,62008.0,42.377,42.4224,42.377,42.4133,62008.0
2024-06-04 12:40:00,46.66,46.71,46.66,46.71,48958.0,42.4042,42.4497,42.4042,42.4497,48958.0
2024-06-04 12:45:00,46.71,46.77,46.71,46.75,66473.0,42.4497,42.5042,42.4497,42.486,66473.0
2024-06-04 12:50:00,46.75,46.75,46.7,46.74,46862.0,42.486,42.486,42.4406,42.477,46862.0
2024-06-04 12:55:00,46.74,46.75,46.73,46.73,22264.0,42.477,42.486,42.4679,42.4679,22264.0
2024-06-04 13:00:00,46.73,46.75,46.69,46.7,42021.0,42.4679,42.486,42.4315,42.4406,42021.0
2024-06-04 13:05:00,46.71,46.76,46.7,46.76,75365.0,42.4497,42.4951,42.4406,42.4951,75365.0
2024-06-04 13:10:00,46.76,46.77,46.75,46.76,41888.0,42.4951,42.5042,42.486,42.4951,41888.0
2024-06-04 13:15:00,46.76,46.77,46.74,46.76,39919.0,42.4951,42.5042,42.477,42.4951,39919.0
2024-06-04 13:20:00,46.76,46.81,46.75,46.79,65883.0,42.4951,42.5406,42.486,42.5224,65883.0
2024-06-04 13:25:00,46.79,46.8,46.77,46.8,38085.0,42.5224,42.5315,42.5042,42.5315,38085.0
2024-06-04 13:30:00,46.8,46.81,46.75,46.75,45697.0,42.5315,42.5406,42.486,42.486,45697.0
2024-06-04 13:35:00,46.75,46.77,46.73,46.73,53062.0,42.486,42.5042,42.4679,42.4679,53062.0
2024-06-04 13:40:00,46.73,46.76,46.73,46.74,69925.0,42.4679,42.4951,42.4679,42.477,69925.0
2024-06-04 13:45:00,46.75,46.76,46.73,46.76,51295.0,42.486,42.4951,42.4679,42.4951,51295.0
2024-06-04 13:50:00,46.76,46.8,46.75,46.8,91750.0,42.4951,42.5315,42.486,42.5315,91750.0
2024-06-04 13:55:00,46.8,46.8,46.77,46.79,74032.0,42.5315,42.5315,42.5042,42.5224,74032.0
2024-06-04 14:00:00,46.78,46.8,46.76,46.78,147471.0,42.5133,42.5315,42.4951,42.5133,147471.0
2024-06-04 14:05:00,46.78,46.78,46.69,46.7,119933.0,42.5133,42.5133,42.4315,42.4406,119933.0
2024-06-04 14:10:00,46.69,46.71,46.66,46.67,66940.0,42.4315,42.4497,42.4042,42.4133,66940.0
2024-06-04 14:15:00,46.68,46.7,46.65,46.69,75923.0,42.4224,42.4406,42.3952,42.4315,75923.0
2024-06-04 14:20:00,46.69,46.75,46.68,46.74,44602.0,42.4315,42.486,42.4224,42.477,44602.0
2024-06-04 14:25:00,46.74,46.77,46.74,46.76,29253.0,42.477,42.5042,42.477,42.4951,29253.0
2024-06-04 14:30:00,46.77,46.78,46.74,46.75,42410.0,42.5042,42.5133,42.477,42.486,42410.0
2024-06-04 14:35:00,46.75,46.76,46.74,46.76,23333.0,42.486,42.4951,42.477,42.4951,23333.0
2024-06-04 14:40:00,46.76,46.78,46.75,46.77,22743.0,42.4951,42.5133,42.486,42.5042,22743.0
2024-06-04 14:45:00,46.77,46.78,46.75,46.76,27146.0,42.5042,42.5133,42.486,42.4951,27146.0
2024-06-04 14:50:00,46.76,46.76,46.73,46.73,18782.0,42.4951,42.4951,42.4679,42.4679,18782.0
2024-06-04 14:55:00,46.73,46.74,46.7,46.71,44470.0,42.4679,42.477,42.4406,42.4497,44470.0
2024-06-04 15:00:00,46.71,46.71,46.65,46.66,28250.0,42.4497,42.4497,42.3952,42.4042,28250.0
2024-06-04 15:05:00,46.65,46.66,46.61,46.64,64884.0,42.3952,42.4042,42.3588,42.3861,64884.0
2024-06-04 15:10:00,46.64,46.65,46.61,46.62,45076.0,42.3861,42.3952,42.3588,42.3679,45076.0
2024-06-04 15:15:00,46.61,46.66,46.61,46.65,105311.0,42.3588,42.4042,42.3588,42.3952,105311.0
2024-06-04 15:20:00,46.65,46.71,46.65,46.71,65051.0,42.3952,42.4497,42.3952,42.4497,65051.0
2024-06-04 15:25:00,46.71,46.72,46.67,46.68,59242.0,42.4497,42.4588,42.4133,42.4224,59242.0
2024-06-04 15:30:00,46.68,46.72,46.68,46.72,78091.0,42.4224,42.4588,42.4224,42.4588,78091.0
2024-06-04 15:35:00,46.72,46.74,46.71,46.73,64135.0,42.4588,42.477,42.4497,42.4679,64135.0
2024-06-04 15:40:00,46.73,46.8,46.72,46.8,123741.0,42.4679,42.5315,42.4588,42.5315,123741.0
2024-06-04 15:45:00,46.79,46.82,46.78,46.8,164121.0,42.5224,42.5497,42.5133,42.5315,164121.0
2024-06-04 15:50:00,46.8,46.81,46.75,46.78,262067.0,42.5315,42.5406,42.486,42.5133,262067.0
2024-06-04 15:55:00,46.78,46.85,46.76,46.83,507199.0,42.5133,42.5769,42.4951,42.5587,507199.0
2024-06-05 09:30:00,46.78,46.78,46.56,46.68,166761.0,42.5133,42.5133,42.3134,42.4224,166761.0
2024-06-05 09:35:00,46.69,46.71,46.58,46.65,85185.0,42.4315,42.4497,42.3315,42.3952,85185.0
2024-06-05 09:40:00,46.67,46.68,46.59,46.65,54041.0,42.4133,42.4224,42.3406,42.3952,54041.0
2024-06-05 09:45:00,46.63,46.63,46.51,46.53,106275.0,42.377,42.377,42.2679,42.2861,106275.0
2024-06-05 09:50:00,46.52,46.52,46.38,46.41,183237.0,42.277,42.277,42.1498,42.1771,183237.0
2024-06-05 09:55:00,46.41,46.51,46.41,46.49,102735.0,42.1771,42.2679,42.1771,42.2498,102735.0
2024-06-05 10:00:00,46.48,46.55,46.41,46.54,91880.0,42.2407,42.3043,42.1771,42.2952,91880.0
2024-06-05 10:05:00,46.55,46.55,46.5,46.54,47478.0,42.3043,42.3043,42.2588,42.2952,47478.0
2024-06-05 10:10:00,46.53,46.55,46.48,46.48,57179.0,42.2861,42.3043,42.2407,42.2407,57179.0
2024-06-05 10:15:00,46.49,46.53,46.45,46.46,81405.0,42.2498,42.2861,42.2134,42.2225,81405.0
2024-06-05 10:20:00,46.46,46.51,46.45,46.46,38876.0,42.2225,42.2679,42.2134,42.2225,38876.0
2024-06-05 10:25:00,46.46,46.47,46.41,46.41,48523.0,42.2225,42.2316,42.1771,42.1771,48523.0
2024-06-05 10:30:00,46.42,46.46,46.41,46.41,56740.0,42.1861,42.2225,42.1771,42.1771,56740.0
2024-06-05 10:35:00,46.41,46.44,46.4,46.43,53408.0,42.1771,42.2043,42.168,42.1952,53408.0
2024-06-05 10:40:00,46.43,46.48,46.42,46.43,57348.0,42.1952,42.2407,42.1861,42.1952,57348.0
2024-06-05 10:45:00,46.43,46.52,46.42,46.52,46540.0,42.1952,42.277,42.1861,42.277,46540.0
2024-06-05 10:50:00,46.52,46.55,46.49,46.52,42675.0,42.277,42.3043,42.2498,42.277,42675.0
2024-06-05 10:55:00,46.53,46.55,46.48,46.48,63635.0,42.2861,42.3043,42.2407,42.2407,63635.0
2024-06-05 11:00:00,46.48,46.52,46.48,46.48,47351.0,42.2407,42.277,42.2407,42.2407,47351.0
2024-06-05 11:05:00,46.48,46.51,46.46,46.46,40832.0,42.2407,42.2679,42.2225,42.2225,40832.0
2024-06-05 11:10:00,46.47,46.52,46.46,46.51,37749.0,42.2316,42.277,42.2225,42.2679,37749.0
2024-06-05 11:15:00,46.52,46.55,46.51,46.53,97445.0,42.277,42.3043,42.2679,42.2861,97445.0
2024-06-05 11:20:00,46.54,46.56,46.51,46.56,57197.0,42.2952,42.3134,42.2679,42.3134,57197.0
2024-06-05 11:25:00,46.56,46.6,46.54,46.58,41962.0,42.3134,42.3497,42.2952,42.3315,41962.0
2024-06-05 11:30:00,46.58,46.58,46.53,46.55,36493.0,42.3315,42.3315,42.2861,42.3043,36493.0
2024-06-05 11:35:00,46.55,46.59,46.53,46.59,49394.0,42.3043,42.3406,42.2861,42.3406,49394.0
2024-06-05 11:40:00,46.59,46.61,46.55,46.57,46833.0,42.3406,42.3588,42.3043,42.3225,46833.0
2024-06-05 11:45:00,46.57,46.57,46.52,46.53,40226.0,42.3225,42.3225,42.277,42.2861,40226.0
2024-06-05 11:50:00,46.52,46.55,46.52,46.54,43297.0,42.277,42.3043,42.277,42.2952,43297.0
2024-06-05 11:55:00,46.53,46.54,46.52,46.53,34906.0,42.2861,42.2952,42.277,42.2861,34906.0
2024-06-05 12:00:00,46.52,46.54,46.5,46.5,43418.0,42.277,42.2952,42.2588,42.2588,43418.0
2024-06-05 12:05:00,46.51,46.51,46.48,46.48,60722.0,42.2679,42.2679,42.2407,42.2407,60722.0
2024-06-05 12:10:00,46.48,46.52,46.47,46.51,78421.0,42.2407,42.277,42.2316,42.2679,78421.0
2024-06-05 12:15:00,46.51,46.52,46.49,46.51,41827.0,42.2679,42.277,42.2498,42.2679,41827.0
2024-06-05 12:20:00,46.51,46.55,46.49,46.54,32793.0,42.2679,42.3043,42.2498,42.2952,32793.0
2024-06-05 12:25:00,46.54,46.57,46.53,46.56,21741.0,42.2952,42.3225,42.2861,42.3134,21741.0
2024-06-05 12:30:00,46.56,46.61,46.56,46.61,74209.0,42.3134,42.3588,42.3134,42.3588,74209.0
2024-06-05 12:35:00,46.61,46.67,46.59,46.66,105963.0,42.3588,42.4133,42.3406,42.4042,105963.0
2024-06-05 12:40:00,46.65,46.67,46.63,46.65,54762.0,42.3952,42.4133,42.377,42.3952,54762.0
2024-06-05 12:45:00,46.65,46.65,46.63,46.64,37079.0,42.3952,42.3952,42.377,42.3861,37079.0
2024-06-05 12:50:00,46.64,46.64,46.6,46.62,40833.0,42.3861,42.3861,42.3497,42.3679,40833.0
2024-06-05 12:55:00,46.61,46.63,46.61,46.62,54189.0,42.3588,42.377,42.3588,42.3679,54189.0
2024-06-05 13:00:00,46.63,46.63,46.59,46.61,24463.0,42.377,42.377,42.3406,42.3588,24463.0
2024-06-05 13:05:00,46.61,46.63,46.58,46.61,55569.0,42.3588,42.377,42.3315,42.3588,55569.0
2024-06-05 13:10:00,46.61,46.61,46.56,46.57,91451.0,42.3588,42.3588,42.3134,42.3225,91451.0
2024-06-05 13:15:00,46.58,46.59,46.55,46.58,48204.0,42.3315,42.3406,42.3043,42.3315,48204.0
2024-06-05 13:20:00,46.58,46.59,46.54,46.58,34599.0,42.3315,42.3406,42.2952,42.3315,34599.0
2024-06-05 13:25:00,46.59,46.63,46.58,46.62,48663.0,42.3406,42.377,42.3315,42.3679,48663.0
2024-06-05 13:30:00,46.63,46.64,46.59,46.62,54074.0,42.377,42.3861,42.3406,42.3679,54074.0
2024-06-05 13:35:00,46.61,46.61,46.53,46.54,58440.0,42.3588,42.3588,42.2861,42.2952,58440.0
2024-06-05 13:40:00,46.55,46.56,46.53,46.55,39751.0,42.3043,42.3134,42.2861,42.3043,39751.0
2024-06-05 13:45:00,46.56,46.61,46.55,46.61,61926.0,42.3134,42.3588,42.3043,42.3588,61926.0
2024-06-05 13:50:00,46.6,46.62,46.57,46.58,25712.0,42.3497,42.3679,42.3225,42.3315,25712.0
2024-06-05 13:55:00,46.58,46.61,46.57,46.59,56620.0,42.3315,42.3588,42.3225,42.3406,56620.0
2024-06-05 14:00:00,46.59,46.62,46.57,46.62,27753.0,42.3406,42.3679,42.3225,42.3679,27753.0
2024-06-05 14:05:00,46.62,46.64,46.6,46.63,54436.0,42.3679,42.3861,42.3497,42.377,54436.0
2024-06-05 14:10:00,46.64,46.65,46.62,46.64,39108.0,42.3861,42.3952,42.3679,42.3861,39108.0
2024-06-05 14:15:00,46.64,46.65,46.57,46.58,36782.0,42.3861,42.3952,42.3225,42.3315,36782.0
2024-06-05 14:20:00,46.58,46.6,46.57,46.59,50296.0,42.3315,42.3497,42.3225,42.3406,50296.0
2024-06-05 14:25:00,46.59,46.62,46.59,46.6,37015.0,42.3406,42.3679,42.3406,42.3497,37015.0
2024-06-05 14:30:00,46.6,46.63,46.59,46.62,45400.0,42.3497,42.377,42.3406,42.3679,45400.0
2024-06-05 14:35:00,46.63,46.64,46.62,46.64,32258.0,42.377,42.3861,42.3679,42.3861,32258.0
2024-06-05 14:40:00,46.64,46.65,46.63,46.64,42682.0,42.3861,42.3952,42.377,42.3861,42682.0
2024-06-05 14:45:00,46.63,46.64,46.61,46.62,57320.0,42.377,42.3861,42.3588,42.3679,57320.0
2024-06-05 14:50:00,46.62,46.63,46.58,46.59,43731.0,42.3679,42.377,42.3315,42.3406,43731.0
2024-06-05 14:55:00,46.59,46.6,46.54,46.55,49893.0,42.3406,42.3497,42.2952,42.3043,49893.0
2024-06-05 15:00:00,46.54,46.57,46.52,46.54,58832.0,42.2952,42.3225,42.277,42.2952,58832.0
2024-06-05 15:05:00,46.54,46.56,46.5,46.53,98886.0,42.2952,42.3134,42.2588,42.2861,98886.0
2024-06-05 15:10:00,46.53,46.54,46.51,46.52,70892.0,42.2861,42.2952,42.2679,42.277,70892.0
2024-06-05 15:15:00,46.53,46.58,46.52,46.58,54990.0,42.2861,42.3315,42.277,42.3315,54990.0
2024-06-05 15:20:00,46.57,46.59,46.56,46.58,91511.0,42.3225,42.3406,42.3134,42.3315,91511.0
2024-06-05 15:25:00,46.58,46.62,46.57,46.59,66053.0,42.3315,42.3679,42.3225,42.3406,66053.0
2024-06-05 15:30:00,46.6,46.64,46.6,46.63,76568.0,42.3497,42.3861,42.3497,42.377,76568.0
2024-06-05 15:35:00,46.63,46.66,46.62,46.63,86755.0,42.377,42.4042,42.3679,42.377,86755.0
2024-06-05 15:40:00,46.64,46.65,46.61,46.63,94605.0,42.3861,42.3952,42.3588,42.377,94605.0
2024-06-05 15:45:00,46.63,46.65,46.61,46.63,92117.0,42.377,42.3952,42.3588,42.377,92117.0
2024-06-05 15:50:00,46.62,46.73,46.61,46.72,148224.0,42.3679,42.4679,42.3588,42.4588,148224.0
2024-06-05 15:55:00,46.71,46.71,46.64,46.68,396771.0,42.4497,42.4497,42.3861,42.4224,396771.0
2024-06-06 09:30:00,46.67,46.74,46.6,46.66,218093.0,42.4133,42.477,42.3497,42.4042,218093.0
2024-06-06 09:35:00,46.65,46.74,46.58,46.64,63515.0,42.3952,42.477,42.3315,42.3861,63515.0
2024-06-06 09:40:00,46.63,46.75,46.62,46.74,40358.0,42.377,42.486,42.3679,42.477,40358.0
2024-06-06 09:45:00,46.75,46.87,46.75,46.86,162203.0,42.486,42.5951,42.486,42.586,162203.0
2024-06-06 09:50:00,46.86,46.86,46.73,46.74,100842.0,42.586,42.586,42.4679,42.477,100842.0
2024-06-06 09:55:00,46.76,46.82,46.75,46.8,99821.0,42.4951,42.5497,42.486,42.5315,99821.0
2024-06-06 10:00:00,46.8,46.81,46.69,46.7,120904.0,42.5315,42.5406,42.4315,42.4406,120904.0
2024-06-06 10:05:00,46.7,46.75,46.64,46.7,123003.0,42.4406,42.486,42.3861,42.4406,123003.0
2024-06-06 10:10:00,46.7,46.74,46.66,46.71,65782.0,42.4406,42.477,42.4042,42.4497,65782.0
2024-06-06 10:15:00,46.71,46.76,46.7,46.76,54421.0,42.4497,42.4951,42.4406,42.4951,54421.0
2024-06-06 10:20:00,46.76,46.78,46.72,46.75,54916.0,42.4951,42.5133,42.4588,42.486,54916.0
2024-06-06 10:25:00,46.74,46.77,46.71,46.73,56134.0,42.477,42.5042,42.4497,42.4679,56134.0
2024-06-06 10:30:00,46.74,46.77,46.7,46.71,55529.0,42.477,42.5042,42.4406,42.4497,55529.0
2024-06-06 10:35:00,46.72,46.72,46.7,46.71,29216.0,42.4588,42.4588,42.4406,42.4497,29216.0
2024-06-06 10:40:00,46.7,47.19,46.7,47.08,1901938.0,42.4406,42.8859,42.4406,42.7859,1901938.0
2024-06-06 10:45:00,47.09,47.12,46.75,46.84,529550.0,42.795,42.8223,42.486,42.5678,529550.0
2024-06-06 10:50:00,46.83,46.84,46.61,46.71,369863.0,42.5587,42.5678,42.3588,42.4497,369863.0
2024-06-06 10:55:00,46.71,46.76,46.61,46.72,109354.0,42.4497,42.4951,42.3588,42.4588,109354.0
2024-06-06 11:00:00,46.74,46.8,46.73,46.76,58057.0,42.477,42.5315,42.4679,42.4951,58057.0
2024-06-06 11:05:00,46.75,46.8,46.7,46.79,64903.0,42.486,42.5315,42.4406,42.5224,64903.0
2024-06-06 11:10:00,46.8,46.81,46.75,46.77,49137.0,42.5315,42.5406,42.486,42.5042,49137.0
2024-06-06 11:15:00,46.77,46.83,46.77,46.83,47461.0,42.5042,42.5587,42.5042,42.5587,47461.0
2024-06-06 11:20:00,46.83,46.85,46.75,46.81,90108.0,42.5587,42.5769,42.486,42.5406,90108.0
2024-06-06 11:25:00,46.82,46.85,46.81,46.84,39918.0,42.5497,42.5769,42.5406,42.5678,39918.0
2024-06-06 11:30:00,46.83,46.91,46.81,46.89,42489.0,42.5587,42.6314,42.5406,42.6133,42489.0
2024-06-06 11:35:00,46.89,46.93,46.89,46.93,32988.0,42.6133,42.6496,42.6133,42.6496,32988.0
2024-06-06 11:40:00,46.93,46.94,46.9,46.9,71400.0,42.6496,42.6587,42.6224,42.6224,71400.0
2024-06-06 11:45:00,46.9,46.97,46.89,46.9,39633.0,42.6224,42.686,42.6133,42.6224,39633.0
2024-06-06 11:50:00,46.91,46.97,46.91,46.96,33317.0,42.6314,42.686,42.6314,42.6769,33317.0
2024-06-06 11:55:00,46.97,46.99,46.94,46.96,76063.0,42.686,42.7041,42.6587,42.6769,76063.0
2024-06-06 12:00:00,46.97,46.99,46.94,46.96,76919.0,42.686,42.7041,42.6587,42.6769,76919.0
2024-06-06 12:05:00,46.95,46.95,46.89,46.91,55603.0,42.6678,42.6678,42.6133,42.6314,55603.0
2024-06-06 12:10:00,46.9,46.91,46.84,46.87,48005.0,42.6224,42.6314,42.5678,42.5951,48005.0
2024-06-06 12:15:00,46.86,46.93,46.86,46.91,22136.0,42.586,42.6496,42.586,42.6314,22136.0
2024-06-06 12:20:00,46.91,46.93,46.88,46.93,26642.0,42.6314,42.6496,42.6042,42.6496,26642.0
2024-06-06 12:25:00,46.92,46.95,46.91,46.94,27026.0,42.6405,42.6678,42.6314,42.6587,27026.0
2024-06-06 12:30:00,46.93,46.97,46.93,46.95,42664.0,42.6496,42.686,42.6496,42.6678,42664.0
2024-06-06 12:35:00,46.96,46.96,46.92,46.94,64012.0,42.6769,42.6769,42.6405,42.6587,64012.0
2024-06-06 12:40:00,46.94,46.97,46.94,46.95,29201.0,42.6587,42.686,42.6587,42.6678,29201.0
2024-06-06 12:45:00,46.95,46.95,46.89,46.9,30916.0,42.6678,42.6678,42.6133,42.6224,30916.0
2024-06-06 12:50:00,46.9,46.9,46.85,46.87,43597.0,42.6224,42.6224,42.5769,42.5951,43597.0
2024-06-06 12:55:00,46.87,46.87,46.84,46.85,30819.0,42.5951,42.5951,42.5678,42.5769,30819.0
2024-06-06 13:00:00,46.85,46.86,46.82,46.85,35084.0,42.5769,42.586,42.5497,42.5769,35084.0
2024-06-06 13:05:00,46.84,46.85,46.81,46.83,49281.0,42.5678,42.5769,42.5406,42.5587,49281.0
2024-06-06 13:10:00,46.82,46.84,46.77,46.83,54313.0,42.5497,42.5678,42.5042,42.5587,54313.0
2024-06-06 13:15:00,46.84,46.85,46.82,46.82,38658.0,42.5678,42.5769,42.5497,42.5497,38658.0
2024-06-06 13:20:00,46.83,46.85,46.81,46.85,43374.0,42.5587,42.5769,42.5406,42.5769,43374.0
2024-06-06 13:25:00,46.85,46.86,46.83,46.84,35842.0,42.5769,42.586,42.5587,42.5678,35842.0
2024-06-06 13:30:00,46.85,46.86,46.82,46.83,25930.0,42.5769,42.586,42.5497,42.5587,25930.0
2024-06-06 13:35:00,46.83,46.85,46.82,46.84,25751.0,42.5587,42.5769,42.5497,42.5678,25751.0
2024-06-06 13:40:00,46.84,46.85,46.82,46.83,30405.0,42.5678,42.5769,42.5497,42.5587,30405.0
2024-06-06 13:45:00,46.82,46.86,46.8,46.85,38770.0,42.5497,42.586,42.5315,42.5769,38770.0
2024-06-06 13:50:00,46.84,46.85,46.82,46.83,28441.0,42.5678,42.5769,42.5497,42.5587,28441.0
2024-06-06 13:55:00,46.83,46.83,46.81,46.82,36270.0,42.5587,42.5587,42.5406,42.5497,36270.0
2024-06-06 14:00:00,46.82,46.82,46.77,46.78,53138.0,42.5497,42.5497,42.5042,42.5133,53138.0
2024-06-06 14:05:00,46.77,46.78,46.66,46.67,71128.0,42.5042,42.5133,42.4042,42.4133,71128.0
2024-06-06 14:10:00,46.67,46.7,46.66,46.68,59039.0,42.4133,42.4406,42.4042,42.4224,59039.0
2024-06-06 14:15:00,46.68,46.68,46.65,46.68,40153.0,42.4224,42.4224,42.3952,42.4224,40153.0
2024-06-06 14:20:00,46.68,46.68,46.64,46.66,36341.0,42.4224,42.4224,42.3861,42.4042,36341.0
2024-06-06 14:25:00,46.65,46.66,46.61,46.64,64876.0,42.3952,42.4042,42.3588,42.3861,64876.0
2024-06-06 14:30:00,46.65,46.65,46.62,46.65,32627.0,42.3952,42.3952,42.3679,42.3952,32627.0
2024-06-06 14:35:00,46.65,46.65,46.61,46.62,34577.0,42.3952,42.3952,42.3588,42.3679,34577.0
2024-06-06 14:40:00,46.62,46.63,46.59,46.6,56474.0,42.3679,42.377,42.3406,42.3497,56474.0
2024-06-06 14:45:00,46.59,46.62,46.58,46.61,39198.0,42.3406,42.3679,42.3315,42.3588,39198.0
2024-06-06 14:50:00,46.61,46.65,46.58,46.64,41640.0,42.3588,42.3952,42.3315,42.3861,41640.0
2024-06-06 14:55:00,46.65,46.67,46.64,46.66,44867.0,42.3952,42.4133,42.3861,42.4042,44867.0
2024-06-06 15:00:00,46.66,46.68,46.65,46.68,30334.0,42.4042,42.4224,42.3952,42.4224,30334.0
2024-06-06 15:05:00,46.68,46.71,46.67,46.71,57002.0,42.4224,42.4497,42.4133,42.4497,57002.0
2024-06-06 15:10:00,46.71,46.72,46.7,46.71,46802.0,42.4497,42.4588,42.4406,42.4497,46802.0
2024-06-06 15:15:00,46.71,46.72,46.68,46.69,40306.0,42.4497,42.4588,42.4224,42.4315,40306.0
2024-06-06 15:20:00,46.69,46.7,46.68,46.7,49696.0,42.4315,42.4406,42.4224,42.4406,49696.0
2024-06-06 15:25:00,46.7,46.74,46.69,46.73,41175.0,42.4406,42.477,42.4315,42.4679,41175.0
2024-06-06 15:30:00,46.72,46.75,46.7,46.73,65846.0,42.4588,42.486,42.4406,42.4679,65846.0
2024-06-06 15:35:00,46.73,46.74,46.69,46.7,93328.0,42.4679,42.477,42.4315,42.4406,93328.0
2024-06-06 15:40:00,46.7,46.71,46.68,46.7,104912.0,42.4406,42.4497,42.4224,42.4406,104912.0
2024-06-06 15:45:00,46.7,46.71,46.66,46.66,85724.0,42.4406,42.4497,42.4042,42.4042,85724.0
2024-06-06 15:50:00,46.66,46.67,46.61,46.66,153143.0,42.4042,42.4133,42.3588,42.4042,153143.0
2024-06-06 15:55:00,46.66,46.71,46.64,46.71,408139.0,42.4042,42.4497,42.3861,42.4497,408139.0
2024-06-07 09:30:00,46.69,46.79,46.58,46.79,173217.0,42.4315,42.5224,42.3315,42.5224,173217.0
2024-06-07 09:35:00,46.79,46.83,46.69,46.81,112847.0,42.5224,42.5587,42.4315,42.5406,112847.0
2024-06-07 09:40:00,46.81,46.89,46.79,46.85,62982.0,42.5406,42.6133,42.5224,42.5769,62982.0
2024-06-07 09:45:00,46.86,46.86,46.74,46.75,43241.0,42.586,42.586,42.477,42.486,43241.0
2024-06-07 09:50:00,46.74,46.76,46.7,46.71,48468.0,42.477,42.4951,42.4406,42.4497,48468.0
2024-06-07 09:55:00,46.71,46.79,46.67,46.78,80601.0,42.4497,42.5224,42.4133,42.5133,80601.0
2024-06-07 10:00:00,46.79,46.86,46.75,46.82,55056.0,42.5224,42.586,42.486,42.5497,55056.0
2024-06-07 10:05:00,46.82,46.87,46.81,46.87,46409.0,42.5497,42.5951,42.5406,42.5951,46409.0
2024-06-07 10:10:00,46.86,46.89,46.84,46.87,41549.0,42.586,42.6133,42.5678,42.5951,41549.0
2024-06-07 10:15:00,46.86,46.89,46.85,46.87,47585.0,42.586,42.6133,42.5769,42.5951,47585.0
2024-06-07 10:20:00,46.87,46.92,46.86,46.88,90479.0,42.5951,42.6405,42.586,42.6042,90479.0
2024-06-07 10:25:00,46.87,46.89,46.84,46.89,56814.0,42.5951,42.6133,42.5678,42.6133,56814.0
2024-06-07 10:30:00,46.89,46.91,46.85,46.86,105460.0,42.6133,42.6314,42.5769,42.586,105460.0
2024-06-07 10:35:00,46.86,46.97,46.85,46.94,57414.0,42.586,42.686,42.5769,42.6587,57414.0
2024-06-07 10:40:00,46.93,46.99,46.93,46.98,47234.0,42.6496,42.7041,42.6496,42.6951,47234.0
2024-06-07 10:45:00,46.98,46.98,46.95,46.97,68572.0,42.6951,42.6951,42.6678,42.686,68572.0
2024-06-07 10:50:00,46.96,46.99,46.94,46.95,63677.0,42.6769,42.7041,42.6587,42.6678,63677.0
2024-06-07 10:55:00,46.96,46.96,46.94,46.95,41418.0,42.6769,42.6769,42.6587,42.6678,41418.0
2024-06-07 11:00:00,46.95,46.97,46.89,46.91,64241.0,42.6678,42.686,42.6133,42.6314,64241.0
2024-06-07 11:05:00,46.92,46.94,46.9,46.93,36140.0,42.6405,42.6587,42.6224,42.6496,36140.0
2024-06-07 11:10:00,46.93,46.94,46.92,46.93,32310.0,42.6496,42.6587,42.6405,42.6496,32310.0
2024-06-07 11:15:00,46.93,46.96,46.91,46.95,67750.0,42.6496,42.6769,42.6314,42.6678,67750.0
2024-06-07 11:20:00,46.94,46.95,46.92,46.92,28570.0,42.6587,42.6678,42.6405,42.6405,28570.0
2024-06-07 11:25:00,46.93,46.94,46.92,46.92,34715.0,42.6496,42.6587,42.6405,42.6405,34715.0
2024-06-07 11:30:00,46.92,46.94,46.9,46.91,56256.0,42.6405,42.6587,42.6224,42.6314,56256.0
2024-06-07 11:35:00,46.92,46.93,46.89,46.9,32173.0,42.6405,42.6496,42.6133,42.6224,32173.0
2024-06-07 11:40:00,46.9,46.92,46.88,46.89,39813.0,42.6224,42.6405,42.6042,42.6133,39813.0
2024-06-07 11:45:00,46.89,46.91,46.85,46.85,40616.0,42.6133,42.6314,42.5769,42.5769,40616.0
2024-06-07 11:50:00,46.85,46.87,46.84,46.84,36827.0,42.5769,42.5951,42.5678,42.5678,36827.0
2024-06-07 11:55:00,46.84,46.87,46.84,46.84,40173.0,42.5678,42.5951,42.5678,42.5678,40173.0
2024-06-07 12:00:00,46.84,46.85,46.79,46.8,33871.0,42.5678,42.5769,42.5224,42.5315,33871.0
2024-06-07 12:05:00,46.8,46.85,46.8,46.84,23160.0,42.5315,42.5769,42.5315,42.5678,23160.0
2024-06-07 12:10:00,46.84,46.87,46.84,46.86,36756.0,42.5678,42.5951,42.5678,42.586,36756.0
2024-06-07 12:15:00,46.86,46.9,46.86,46.89,28237.0,42.586,42.6224,42.586,42.6133,28237.0
2024-06-07 12:20:00,46.89,46.91,46.87,46.87,45560.0,42.6133,42.6314,42.5951,42.5951,45560.0
2024-06-07 12:25:00,46.87,46.87,46.85,46.87,27325.0,42.5951,42.5951,42.5769,42.5951,27325.0
2024-06-07 12:30:00,46.87,46.88,46.84,46.87,54597.0,42.5951,42.6042,42.5678,42.5951,54597.0
2024-06-07 12:35:00,46.86,46.87,46.84,46.85,56166.0,42.586,42.5951,42.5678,42.5769,56166.0
2024-06-07 12:40:00,46.86,46.88,46.84,46.88,33965.0,42.586,42.6042,42.5678,42.6042,33965.0
2024-06-07 12:45:00,46.87,46.89,46.85,46.87,44002.0,42.5951,42.6133,42.5769,42.5951,44002.0
2024-06-07 12:50:00,46.87,46.89,46.85,46.88,22352.0,42.5951,42.6133,42.5769,42.6042,22352.0
2024-06-07 12:55:00,46.89,46.92,46.88,46.91,22482.0,42.6133,42.6405,42.6042,42.6314,22482.0
2024-06-07 13:00:00,46.91,46.92,46.88,46.9,30402.0,42.6314,42.6405,42.6042,42.6224,30402.0
2024-06-07 13:05:00,46.89,46.92,46.88,46.91,23814.0,42.6133,42.6405,42.6042,42.6314,23814.0
2024-06-07 13:10:00,46.91,46.95,46.91,46.95,28557.0,42.6314,42.6678,42.6314,42.6678,28557.0
2024-06-07 13:15:00,46.95,46.96,46.94,46.95,40111.0,42.6678,42.6769,42.6587,42.6678,40111.0
2024-06-07 13:20:00,46.96,46.99,46.95,46.97,31576.0,42.6769,42.7041,42.6678,42.686,31576.0
2024-06-07 13:25:00,46.98,46.98,46.93,46.95,38274.0,42.6951,42.6951,42.6496,42.6678,38274.0
2024-06-07 13:30:00,46.95,46.95,46.91,46.91,28352.0,42.6678,42.6678,42.6314,42.6314,28352.0
2024-06-07 13:35:00,46.92,46.92,46.84,46.84,28769.0,42.6405,42.6405,42.5678,42.5678,28769.0
2024-06-07 13:40:00,46.84,46.86,46.82,46.85,29112.0,42.5678,42.586,42.5497,42.5769,29112.0
2024-06-07 13:45:00,46.85,46.86,46.81,46.81,39650.0,42.5769,42.586,42.5406,42.5406,39650.0
2024-06-07 13:50:00,46.82,46.84,46.81,46.84,17268.0,42.5497,42.5678,42.5406,42.5678,17268.0
2024-06-07 13:55:00,46.84,46.88,46.83,46.87,49460.0,42.5678,42.6042,42.5587,42.5951,49460.0
2024-06-07 14:00:00,46.86,46.87,46.79,46.8,49504.0,42.586,42.5951,42.5224,42.5315,49504.0
2024-06-07 14:05:00,46.8,46.8,46.75,46.77,47252.0,42.5315,42.5315,42.486,42.5042,47252.0
2024-06-07 14:10:00,46.77,46.81,46.76,46.81,42636.0,42.5042,42.5406,42.4951,42.5406,42636.0
2024-06-07 14:15:00,46.8,46.81,46.78,46.79,36342.0,42.5315,42.5406,42.5133,42.5224,36342.0
2024-06-07 14:20:00,46.79,46.84,46.79,46.83,20858.0,42.5224,42.5678,42.5224,42.5587,20858.0
2024-06-07 14:25:00,46.83,46.85,46.82,46.83,40941.0,42.5587,42.5769,42.5497,42.5587,40941.0
2024-06-07 14:30:00,46.82,46.83,46.81,46.83,28089.0,42.5497,42.5587,42.5406,42.5587,28089.0
2024-06-07 14:35:00,46.82,46.86,46.8,46.85,54406.0,42.5497,42.586,42.5315,42.5769,54406.0
2024-06-07 14:40:00,46.85,46.89,46.84,46.88,25305.0,42.5769,42.6133,42.5678,42.6042,25305.0
2024-06-07 14:45:00,46.88,46.92,46.88,46.91,52852.0,42.6042,42.6405,42.6042,42.6314,52852.0
2024-06-07 14:50:00,46.91,46.92,46.9,46.91,43002.0,42.6314,42.6405,42.6224,42.6314,43002.0
2024-06-07 14:55:00,46.91,46.91,46.85,46.86,36558.0,42.6314,42.6314,42.5769,42.586,36558.0
2024-06-07 15:00:00,46.85,46.86,46.83,46.84,29264.0,42.5769,42.586,42.5587,42.5678,29264.0
2024-06-07 15:05:00,46.85,46.86,46.82,46.83,29440.0,42.5769,42.586,42.5497,42.5587,29440.0
2024-06-07 15:10:00,46.82,46.84,46.79,46.8,24008.0,42.5497,42.5678,42.5224,42.5315,24008.0
2024-06-07 15:15:00,46.81,46.85,46.81,46.82,30719.0,42.5406,42.5769,42.5406,42.5497,30719.0
2024-06-07 15:20:00,46.83,46.83,46.8,46.83,42454.0,42.5587,42.5587,42.5315,42.5587,42454.0
2024-06-07 15:25:00,46.83,46.84,46.82,46.82,36826.0,42.5587,42.5678,42.5497,42.5497,36826.0
2024-06-07 15:30:00,46.83,46.85,46.81,46.83,58707.0,42.5587,42.5769,42.5406,42.5587,58707.0
2024-06-07 15:35:00,46.82,46.83,46.79,46.79,52896.0,42.5497,42.5587,42.5224,42.5224,52896.0
2024-06-07 15:40:00,46.8,46.8,46.75,46.76,72810.0,42.5315,42.5315,42.486,42.4951,72810.0
2024-06-07 15:45:00,46.76,46.77,46.73,46.76,129852.0,42.4951,42.5042,42.4679,42.4951,129852.0
2024-06-07 15:50:00,46.76,46.78,46.73,46.75,134572.0,42.4951,42.5133,42.4679,42.486,134572.0
2024-06-07 15:55:00,46.75,46.77,46.65,46.69,400152.0,42.486,42.5042,42.3952,42.4315,400152.0
2024-06-10 09:30:00,46.6,46.67,46.29,46.3,449600.0,42.3497,42.4133,42.068,42.0771,449600.0
2024-06-10 09:35:00,46.3,46.45,46.24,46.39,187249.0,42.0771,42.2134,42.0226,42.1589,187249.0
2024-06-10 09:40:00,46.39,46.58,46.37,46.57,78890.0,42.1589,42.3315,42.1407,42.3225,78890.0
2024-06-10 09:45:00,46.58,46.6,46.48,46.56,93110.0,42.3315,42.3497,42.2407,42.3134,93110.0
2024-06-10 09:50:00,46.56,46.64,46.54,46.58,62956.0,42.3134,42.3861,42.2952,42.3315,62956.0
2024-06-10 09:55:00,46.58,46.62,46.53,46.61,67160.0,42.3315,42.3679,42.2861,42.3588,67160.0
2024-06-10 10:00:00,46.62,46.68,46.59,46.66,84646.0,42.3679,42.4224,42.3406,42.4042,84646.0
2024-06-10 10:05:00,46.66,46.71,46.64,46.65,48976.0,42.4042,42.4497,42.3861,42.3952,48976.0
2024-06-10 10:10:00,46.65,46.71,46.59,46.7,67195.0,42.3952,42.4497,42.3406,42.4406,67195.0
2024-06-10 10:15:00,46.71,46.72,46.66,46.66,55433.0,42.4497,42.4588,42.4042,42.4042,55433.0
2024-06-10 10:20:00,46.66,46.66,46.57,46.6,57559.0,42.4042,42.4042,42.3225,42.3497,57559.0
2024-06-10 10:25:00,46.6,46.6,46.54,46.55,59988.0,42.3497,42.3497,42.2952,42.3043,59988.0
2024-06-10 10:30:00,46.55,46.55,46.49,46.53,71980.0,42.3043,42.3043,42.2498,42.2861,71980.0
2024-06-10 10:35:00,46.53,46.53,46.42,46.46,64588.0,42.2861,42.2861,42.1861,42.2225,64588.0
2024-06-10 10:40:00,46.46,46.51,46.46,46.48,53721.0,42.2225,42.2679,42.2225,42.2407,53721.0
2024-06-10 10:45:00,46.48,46.49,46.4,46.41,57370.0,42.2407,42.2498,42.168,42.1771,57370.0
2024-06-10 10:50:00,46.41,46.46,46.38,46.38,89489.0,42.1771,42.2225,42.1498,42.1498,89489.0
2024-06-10 10:55:00,46.39,46.4,46.31,46.31,58352.0,42.1589,42.168,42.0862,42.0862,58352.0
2024-06-10 11:00:00,46.31,46.32,46.25,46.3,102932.0,42.0862,42.0953,42.0316,42.0771,102932.0
2024-06-10 11:05:00,46.3,46.37,46.3,46.37,62908.0,42.0771,42.1407,42.0771,42.1407,62908.0
2024-06-10 11:10:00,46.37,46.38,46.32,46.33,67458.0,42.1407,42.1498,42.0953,42.1043,67458.0
2024-06-10 11:15:00,46.33,46.38,46.33,46.38,48659.0,42.1043,42.1498,42.1043,42.1498,48659.0
2024-06-10 11:20:00,46.39,46.39,46.35,46.36,93242.0,42.1589,42.1589,42.1225,42.1316,93242.0
2024-06-10 11:25:00,46.37,46.39,46.34,46.35,62238.0,42.1407,42.1589,42.1134,42.1225,62238.0
2024-06-10 11:30:00,46.36,46.44,46.35,46.44,45589.0,42.1316,42.2043,42.1225,42.2043,45589.0
2024-06-10 11:35:00,46.44,46.47,46.42,46.46,48888.0,42.2043,42.2316,42.1861,42.2225,48888.0
2024-06-10 11:40:00,46.46,46.47,46.4,46.42,52780.0,42.2225,42.2316,42.168,42.1861,52780.0
2024-06-10 11:45:00,46.42,46.49,46.42,46.48,67517.0,42.1861,42.2498,42.1861,42.2407,67517.0
2024-06-10 11:50:00,46.48,46.54,46.48,46.54,47580.0,42.2407,42.2952,42.2407,42.2952,47580.0
2024-06-10 11:55:00,46.54,46.59,46.52,46.58,48988.0,42.2952,42.3406,42.277,42.3315,48988.0
2024-06-10 12:00:00,46.59,46.6,46.55,46.55,47866.0,42.3406,42.3497,42.3043,42.3043,47866.0
2024-06-10 12:05:00,46.55,46.57,46.52,46.53,39196.0,42.3043,42.3225,42.277,42.2861,39196.0
2024-06-10 12:10:00,46.54,46.59,46.53,46.58,40466.0,42.2952,42.3406,42.2861,42.3315,40466.0
2024-06-10 12:15:00,46.57,46.58,46.53,46.53,65768.0,42.3225,42.3315,42.2861,42.2861,65768.0
2024-06-10 12:20:00,46.53,46.55,46.51,46.54,35636.0,42.2861,42.3043,42.2679,42.2952,35636.0
2024-06-10 12:25:00,46.53,46.58,46.53,46.58,37038.0,42.2861,42.3315,42.2861,42.3315,37038.0
2024-06-10 12:30:00,46.57,46.6,46.56,46.58,35520.0,42.3225,42.3497,42.3134,42.3315,35520.0
2024-06-10 12:35:00,46.59,46.6,46.57,46.6,29207.0,42.3406,42.3497,42.3225,42.3497,29207.0
2024-06-10 12:40:00,46.59,46.63,46.59,46.61,48822.0,42.3406,42.377,42.3406,42.3588,48822.0
2024-06-10 12:45:00,46.62,46.64,46.6,46.61,48719.0,42.3679,42.3861,42.3497,42.3588,48719.0
2024-06-10 12:50:00,46.61,46.62,46.6,46.62,36199.0,42.3588,42.3679,42.3497,42.3679,36199.0
2024-06-10 12:55:00,46.62,46.62,46.6,46.61,45738.0,42.3679,42.3679,42.3497,42.3588,45738.0
2024-06-10 13:00:00,46.61,46.62,46.57,46.61,46548.0,42.3588,42.3679,42.3225,42.3588,46548.0
2024-06-10 13:05:00,46.6,46.62,46.58,46.58,30220.0,42.3497,42.3679,42.3315,42.3315,30220.0
2024-06-10 13:10:00,46.58,46.6,46.57,46.59,28210.0,42.3315,42.3497,42.3225,42.3406,28210.0
2024-06-10 13:15:00,46.59,46.63,46.57,46.63,41523.0,42.3406,42.377,42.3225,42.377,41523.0
2024-06-10 13:20:00,46.63,46.69,46.62,46.68,48290.0,42.377,42.4315,42.3679,42.4224,48290.0
2024-06-10 13:25:00,46.69,46.7,46.67,46.67,38185.0,42.4315,42.4406,42.4133,42.4133,38185.0
2024-06-10 13:30:00,46.68,46.68,46.64,46.65,37745.0,42.4224,42.4224,42.3861,42.3952,37745.0
2024-06-10 13:35:00,46.65,46.7,46.65,46.66,51561.0,42.3952,42.4406,42.3952,42.4042,51561.0
2024-06-10 13:40:00,46.66,46.68,46.66,46.66,25899.0,42.4042,42.4224,42.4042,42.4042,25899.0
2024-06-10 13:45:00,46.66,46.7,46.65,46.69,47248.0,42.4042,42.4406,42.3952,42.4315,47248.0
2024-06-10 13:50:00,46.69,46.74,46.69,46.74,92709.0,42.4315,42.477,42.4315,42.477,92709.0
2024-06-10 13:55:00,46.74,46.75,46.69,46.7,104392.0,42.477,42.486,42.4315,42.4406,104392.0
2024-06-10 14:00:00,46.7,46.7,46.66,46.68,21152.0,42.4406,42.4406,42.4042,42.4224,21152.0
2024-06-10 14:05:00,46.68,46.72,46.67,46.72,49145.0,42.4224,42.4588,42.4133,42.4588,49145.0
2024-06-10 14:10:00,46.72,46.75,46.72,46.73,50135.0,42.4588,42.486,42.4588,42.4679,50135.0
2024-06-10 14:15:00,46.74,46.77,46.73,46.76,53951.0,42.477,42.5042,42.4679,42.4951,53951.0
2024-06-10 14:20:00,46.76,46.77,46.71,46.77,51883.0,42.4951,42.5042,42.4497,42.5042,51883.0
2024-06-10 14:25:00,46.77,46.79,46.72,46.73,56002.0,42.5042,42.5224,42.4588,42.4679,56002.0
2024-06-10 14:30:00,46.73,46.77,46.71,46.73,39083.0,42.4679,42.5042,42.4497,42.4679,39083.0
2024-06-10 14:35:00,46.73,46.73,46.69,46.71,30091.0,42.4679,42.4679,42.4315,42.4497,30091.0
2024-06-10 14:40:00,46.71,46.72,46.68,46.7,42587.0,42.4497,42.4588,42.4224,42.4406,42587.0
2024-06-10 14:45:00,46.7,46.71,46.67,46.68,31164.0,42.4406,42.4497,42.4133,42.4224,31164.0
2024-06-10 14:50:00,46.68,46.69,46.66,46.69,32178.0,42.4224,42.4315,42.4042,42.4315,32178.0
2024-06-10 14:55:00,46.68,46.71,46.66,46.71,37772.0,42.4224,42.4497,42.4042,42.4497,37772.0
2024-06-10 15:00:00,46.71,46.73,46.69,46.72,62015.0,42.4497,42.4679,42.4315,42.4588,62015.0
2024-06-10 15:05:00,46.72,46.72,46.64,46.65,38143.0,42.4588,42.4588,42.3861,42.3952,38143.0
2024-06-10 15:10:00,46.65,46.65,46.6,46.63,56431.0,42.3952,42.3952,42.3497,42.377,56431.0
2024-06-10 15:15:00,46.63,46.64,46.59,46.61,59553.0,42.377,42.3861,42.3406,42.3588,59553.0
2024-06-10 15:20:00,46.61,46.62,46.59,46.59,52215.0,42.3588,42.3679,42.3406,42.3406,52215.0
2024-06-10 15:25:00,46.59,46.62,46.58,46.61,54245.0,42.3406,42.3679,42.3315,42.3588,54245.0
2024-06-10 15:30:00,46.62,46.65,46.6,46.64,105305.0,42.3679,42.3952,42.3497,42.3861,105305.0
2024-06-10 15:35:00,46.64,46.64,46.59,46.62,70601.0,42.3861,42.3861,42.3406,42.3679,70601.0
2024-06-10 15:40:00,46.62,46.65,46.61,46.64,114244.0,42.3679,42.3952,42.3588,42.3861,114244.0
2024-06-10 15:45:00,46.64,46.67,46.59,46.61,132047.0,42.3861,42.4133,42.3406,42.3588,132047.0
2024-06-10 15:50:00,46.61,46.64,46.6,46.62,170650.0,42.3588,42.3861,42.3497,42.3679,170650.0
2024-06-10 15:55:00,46.62,46.63,46.48,46.5,700377.0,42.3679,42.377,42.2407,42.2588,700377.0
2024-06-11 09:30:00,46.53,46.53,46.29,46.3,226621.0,42.2861,42.2861,42.068,42.0771,226621.0
2024-06-11 09:35:00,46.32,46.44,46.26,46.4,157152.0,42.0953,42.2043,42.0407,42.168,157152.0
2024-06-11 09:40:00,46.42,46.44,46.24,46.37,113557.0,42.1861,42.2043,42.0226,42.1407,113557.0
2024-06-11 09:45:00,46.37,46.4,46.23,46.25,87694.0,42.1407,42.168,42.0135,42.0316,87694.0
2024-06-11 09:50:00,46.26,46.36,46.23,46.34,70625.0,42.0407,42.1316,42.0135,42.1134,70625.0
2024-06-11 09:55:00,46.34,46.34,46.21,46.27,74466.0,42.1134,42.1134,41.9953,42.0498,74466.0
2024-06-11 10:00:00,46.28,46.31,46.22,46.22,72095.0,42.0589,42.0862,42.0044,42.0044,72095.0
2024-06-11 10:05:00,46.23,46.33,46.22,46.32,53817.0,42.0135,42.1043,42.0044,42.0953,53817.0
2024-06-11 10:10:00,46.32,46.4,46.3,46.38,70396.0,42.0953,42.168,42.0771,42.1498,70396.0
2024-06-11 10:15:00,46.38,46.43,46.37,46.42,77846.0,42.1498,42.1952,42.1407,42.1861,77846.0
2024-06-11 10:20:00,46.43,46.44,46.39,46.4,53168.0,42.1952,42.2043,42.1589,42.168,53168.0
2024-06-11 10:25:00,46.4,46.45,46.38,46.39,59207.0,42.168,42.2134,42.1498,42.1589,59207.0
2024-06-11 10:30:00,46.39,46.42,46.34,46.42,60120.0,42.1589,42.1861,42.1134,42.1861,60120.0
2024-06-11 10:35:00,46.42,46.46,46.4,46.46,51689.0,42.1861,42.2225,42.168,42.2225,51689.0
2024-06-11 10:40:00,46.46,46.48,46.43,46.48,46783.0,42.2225,42.2407,42.1952,42.2407,46783.0
2024-06-11 10:45:00,46.48,46.49,46.46,46.48,66452.0,42.2407,42.2498,42.2225,42.2407,66452.0
2024-06-11 10:50:00,46.48,46.49,46.42,46.48,107450.0,42.2407,42.2498,42.1861,42.2407,107450.0
2024-06-11 10:55:00,46.47,46.52,46.46,46.52,44896.0,42.2316,42.277,42.2225,42.277,44896.0
2024-06-11 11:00:00,46.52,46.55,46.51,46.55,61176.0,42.277,42.3043,42.2679,42.3043,61176.0
2024-06-11 11:05:00,46.55,46.55,46.49,46.52,38452.0,42.3043,42.3043,42.2498,42.277,38452.0
2024-06-11 11:10:00,46.52,46.53,46.5,46.53,45246.0,42.277,42.2861,42.2588,42.2861,45246.0
2024-06-11 11:15:00,46.52,46.55,46.51,46.54,41483.0,42.277,42.3043,42.2679,42.2952,41483.0
2024-06-11 11:20:00,46.53,46.55,46.51,46.55,29137.0,42.2861,42.3043,42.2679,42.3043,29137.0
2024-06-11 11:25:00,46.54,46.56,46.52,46.52,32012.0,42.2952,42.3134,42.277,42.277,32012.0
2024-06-11 11:30:00,46.53,46.57,46.52,46.53,52162.0,42.2861,42.3225,42.277,42.2861,52162.0
2024-06-11 11:35:00,46.54,46.56,46.52,46.53,36681.0,42.2952,42.3134,42.277,42.2861,36681.0
2024-06-11 11:40:00,46.53,46.58,46.53,46.57,48857.0,42.2861,42.3315,42.2861,42.3225,48857.0
2024-06-11 11:45:00,46.57,46.59,46.57,46.57,42926.0,42.3225,42.3406,42.3225,42.3225,42926.0
2024-06-11 11:50:00,46.57,46.59,46.56,46.59,47333.0,42.3225,42.3406,42.3134,42.3406,47333.0
2024-06-11 11:55:00,46.58,46.59,46.53,46.54,35855.0,42.3315,42.3406,42.2861,42.2952,35855.0
2024-06-11 12:00:00,46.54,46.54,46.48,46.49,69004.0,42.2952,42.2952,42.2407,42.2498,69004.0
2024-06-11 12:05:00,46.5,46.52,46.49,46.52,24959.0,42.2588,42.277,42.2498,42.277,24959.0
2024-06-11 12:10:00,46.52,46.54,46.51,46.54,43205.0,42.277,42.2952,42.2679,42.2952,43205.0
2024-06-11 12:15:00,46.54,46.54,46.52,46.52,29499.0,42.2952,42.2952,42.277,42.277,29499.0
2024-06-11 12:20:00,46.53,46.54,46.49,46.49,51664.0,42.2861,42.2952,42.2498,42.2498,51664.0
2024-06-11 12:25:00,46.5,46.5,46.46,46.47,55712.0,42.2588,42.2588,42.2225,42.2316,55712.0
2024-06-11 12:30:00,46.47,46.47,46.42,46.47,55230.0,42.2316,42.2316,42.1861,42.2316,55230.0
2024-06-11 12:35:00,46.47,46.5,46.47,46.49,37196.0,42.2316,42.2588,42.2316,42.2498,37196.0
2024-06-11 12:40:00,46.49,46.5,46.48,46.48,28349.0,42.2498,42.2588,42.2407,42.2407,28349.0
2024-06-11 12:45:00,46.48,46.5,46.47,46.48,40579.0,42.2407,42.2588,42.2316,42.2407,40579.0
2024-06-11 12:50:00,46.48,46.5,46.47,46.48,39525.0,42.2407,42.2588,42.2316,42.2407,39525.0
2024-06-11 12:55:00,46.48,46.52,46.47,46.5,46323.0,42.2407,42.277,42.2316,42.2588,46323.0
2024-06-11 13:00:00,46.5,46.5,46.45,46.47,35470.0,42.2588,42.2588,42.2134,42.2316,35470.0
2024-06-11 13:05:00,46.47,46.48,46.46,46.48,20813.0,42.2316,42.2407,42.2225,42.2407,20813.0
2024-06-11 13:10:00,46.47,46.49,46.45,46.45,28602.0,42.2316,42.2498,42.2134,42.2134,28602.0
2024-06-11 13:15:00,46.45,46.46,46.43,46.44,23017.0,42.2134,42.2225,42.1952,42.2043,23017.0
2024-06-11 13:20:00,46.44,46.46,46.42,46.42,29981.0,42.2043,42.2225,42.1861,42.1861,29981.0
2024-06-11 13:25:00,46.43,46.44,46.42,46.43,17389.0,42.1952,42.2043,42.1861,42.1952,17389.0
2024-06-11 13:30:00,46.44,46.46,46.43,46.44,32315.0,42.2043,42.2225,42.1952,42.2043,32315.0
2024-06-11 13:35:00,46.44,46.47,46.42,46.47,47233.0,42.2043,42.2316,42.1861,42.2316,47233.0
2024-06-11 13:40:00,46.47,46.48,46.44,46.48,31878.0,42.2316,42.2407,42.2043,42.2407,31878.0
2024-06-11 13:45:00,46.48,46.52,46.47,46.51,50237.0,42.2407,42.277,42.2316,42.2679,50237.0
2024-06-11 13:50:00,46.52,46.52,46.5,46.52,24557.0,42.277,42.277,42.2588,42.277,24557.0
2024-06-11 13:55:00,46.51,46.52,46.45,46.46,57279.0,42.2679,42.277,42.2134,42.2225,57279.0
2024-06-11 14:00:00,46.46,46.5,46.44,46.5,29668.0,42.2225,42.2588,42.2043,42.2588,29668.0
2024-06-11 14:05:00,46.5,46.5,46.46,46.47,34853.0,42.2588,42.2588,42.2225,42.2316,34853.0
2024-06-11 14:10:00,46.47,46.5,46.46,46.48,44271.0,42.2316,42.2588,42.2225,42.2407,44271.0
2024-06-11 14:15:00,46.48,46.55,46.48,46.54,63001.0,42.2407,42.3043,42.2407,42.2952,63001.0
2024-06-11 14:20:00,46.54,46.54,46.52,46.54,47853.0,42.2952,42.2952,42.277,42.2952,47853.0
2024-06-11 14:25:00,46.54,46.56,46.51,46.53,47950.0,42.2952,42.3134,42.2679,42.2861,47950.0
2024-06-11 14:30:00,46.54,46.54,46.5,46.5,44560.0,42.2952,42.2952,42.2588,42.2588,44560.0
2024-06-11 14:35:00,46.51,46.51,46.45,46.45,38988.0,42.2679,42.2679,42.2134,42.2134,38988.0
2024-06-11 14:40:00,46.46,46.49,46.45,46.48,26119.0,42.2225,42.2498,42.2134,42.2407,26119.0
2024-06-11 14:45:00,46.47,46.48,46.44,46.46,73813.0,42.2316,42.2407,42.2043,42.2225,73813.0
2024-06-11 14:50:00,46.46,46.47,46.42,46.43,54511.0,42.2225,42.2316,42.1861,42.1952,54511.0
2024-06-11 14:55:00,46.43,46.45,46.41,46.44,51390.0,42.1952,42.2134,42.1771,42.2043,51390.0
2024-06-11 15:00:00,46.44,46.48,46.43,46.48,45808.0,42.2043,42.2407,42.1952,42.2407,45808.0
2024-06-11 15:05:00,46.48,46.49,46.47,46.48,33576.0,42.2407,42.2498,42.2316,42.2407,33576.0
2024-06-11 15:10:00,46.48,46.48,46.45,46.46,88085.0,42.2407,42.2407,42.2134,42.2225,88085.0
2024-06-11 15:15:00,46.45,46.46,46.41,46.43,103079.0,42.2134,42.2225,42.1771,42.1952,103079.0
2024-06-11 15:20:00,46.42,46.44,46.41,46.43,71118.0,42.1861,42.2043,42.1771,42.1952,71118.0
2024-06-11 15:25:00,46.44,46.44,46.39,46.41,98072.0,42.2043,42.2043,42.1589,42.1771,98072.0
2024-06-11 15:30:00,46.41,46.41,46.37,46.37,95158.0,42.1771,42.1771,42.1407,42.1407,95158.0
2024-06-11 15:35:00,46.38,46.4,46.36,46.4,129499.0,42.1498,42.168,42.1316,42.168,129499.0
2024-06-11 15:40:00,46.39,46.42,46.38,46.39,115792.0,42.1589,42.1861,42.1498,42.1589,115792.0
2024-06-11 15:45:00,46.4,46.41,46.33,46.33,147261.0,42.168,42.1771,42.1043,42.1043,147261.0
2024-06-11 15:50:00,46.34,46.37,46.32,46.36,144535.0,42.1134,42.1407,42.0953,42.1316,144535.0
2024-06-11 15:55:00,46.35,46.42,46.33,46.4,499253.0,42.1225,42.1861,42.1043,42.168,499253.0
2024-06-12 09:30:00,46.54,46.6,46.37,46.43,284890.0,42.2952,42.3497,42.1407,42.1952,284890.0
2024-06-12 09:35:00,46.45,46.46,46.2,46.21,223501.0,42.2134,42.2225,41.9862,41.9953,223501.0
2024-06-12 09:40:00,46.21,46.23,46.12,46.18,164246.0,41.9953,42.0135,41.9135,41.968,164246.0
2024-06-12 09:45:00,46.19,46.19,46.01,46.02,200217.0,41.9771,41.9771,41.8135,41.8226,200217.0
2024-06-12 09:50:00,46.02,46.04,45.91,45.91,247483.0,41.8226,41.8408,41.7227,41.7227,247483.0
2024-06-12 09:55:00,45.92,45.99,45.9,45.97,102840.0,41.7317,41.7954,41.7136,41.7772,102840.0
2024-06-12 10:00:00,45.96,46.02,45.93,45.99,79912.0,41.7681,41.8226,41.7408,41.7954,79912.0
2024-06-12 10:05:00,45.99,46.03,45.97,46.01,83550.0,41.7954,41.8317,41.7772,41.8135,83550.0
2024-06-12 10:10:00,46.01,46.17,46.0,46.16,100376.0,41.8135,41.9589,41.8044,41.9499,100376.0
2024-06-12 10:15:00,46.16,46.22,46.13,46.19,94478.0,41.9499,42.0044,41.9226,41.9771,94478.0
2024-06-12 10:20:00,46.2,46.22,46.17,46.18,50228.0,41.9862,42.0044,41.9589,41.968,50228.0
2024-06-12 10:25:00,46.18,46.21,46.16,46.2,44056.0,41.968,41.9953,41.9499,41.9862,44056.0
2024-06-12 10:30:00,46.19,46.28,46.18,46.26,48223.0,41.9771,42.0589,41.968,42.0407,48223.0
2024-06-12 10:35:00,46.26,46.37,46.25,46.35,52525.0,42.0407,42.1407,42.0316,42.1225,52525.0
2024-06-12 10:40:00,46.34,46.35,46.29,46.29,84277.0,42.1134,42.1225,42.068,42.068,84277.0
2024-06-12 10:45:00,46.3,46.31,46.22,46.24,76256.0,42.0771,42.0862,42.0044,42.0226,76256.0
2024-06-12 10:50:00,46.23,46.25,46.19,46.22,83927.0,42.0135,42.0316,41.9771,42.0044,83927.0
2024-06-12 10:55:00,46.22,46.24,46.16,46.18,112064.0,42.0044,42.0226,41.9499,41.968,112064.0
2024-06-12 11:00:00,46.17,46.24,46.16,46.21,99373.0,41.9589,42.0226,41.9499,41.9953,99373.0
2024-06-12 11:05:00,46.21,46.22,46.18,46.19,61457.0,41.9953,42.0044,41.968,41.9771,61457.0
2024-06-12 11:10:00,46.19,46.24,46.17,46.23,73619.0,41.9771,42.0226,41.9589,42.0135,73619.0
2024-06-12 11:15:00,46.22,46.27,46.2,46.25,55028.0,42.0044,42.0498,41.9862,42.0316,55028.0
2024-06-12 11:20:00,46.25,46.25,46.17,46.19,74431.0,42.0316,42.0316,41.9589,41.9771,74431.0
2024-06-12 11:25:00,46.18,46.2,46.16,46.18,74152.0,41.968,41.9862,41.9499,41.968,74152.0
2024-06-12 11:30:00,46.18,46.19,46.08,46.09,116474.0,41.968,41.9771,41.8771,41.8862,116474.0
2024-06-12 11:35:00,46.09,46.09,46.02,46.03,54608.0,41.8862,41.8862,41.8226,41.8317,54608.0
2024-06-12 11:40:00,46.04,46.15,46.03,46.13,71661.0,41.8408,41.9408,41.8317,41.9226,71661.0
2024-06-12 11:45:00,46.13,46.16,46.1,46.12,47949.0,41.9226,41.9499,41.8953,41.9135,47949.0
2024-06-12 11:50:00,46.13,46.14,46.07,46.13,42320.0,41.9226,41.9317,41.8681,41.9226,42320.0
2024-06-12 11:55:00,46.13,46.18,46.12,46.18,41373.0,41.9226,41.968,41.9135,41.968,41373.0
2024-06-12 12:00:00,46.18,46.22,46.17,46.22,26119.0,41.968,42.0044,41.9589,42.0044,26119.0
2024-06-12 12:05:00,46.21,46.22,46.14,46.15,92269.0,41.9953,42.0044,41.9317,41.9408,92269.0
2024-06-12 12:10:00,46.16,46.19,46.15,46.19,36758.0,41.9499,41.9771,41.9408,41.9771,36758.0
2024-06-12 12:15:00,46.18,46.22,46.18,46.21,66928.0,41.968,42.0044,41.968,41.9953,66928.0
2024-06-12 12:20:00,46.22,46.22,46.15,46.18,68239.0,42.0044,42.0044,41.9408,41.968,68239.0
2024-06-12 12:25:00,46.18,46.2,46.16,46.19,30120.0,41.968,41.9862,41.9499,41.9771,30120.0
2024-06-12 12:30:00,46.2,46.23,46.18,46.19,35926.0,41.9862,42.0135,41.968,41.9771,35926.0
2024-06-12 12:35:00,46.18,46.24,46.18,46.21,47759.0,41.968,42.0226,41.968,41.9953,47759.0
2024-06-12 12:40:00,46.22,46.22,46.18,46.2,32933.0,42.0044,42.0044,41.968,41.9862,32933.0
2024-06-12 12:45:00,46.19,46.22,46.19,46.21,28448.0,41.9771,42.0044,41.9771,41.9953,28448.0
2024-06-12 12:50:00,46.21,46.24,46.21,46.21,58596.0,41.9953,42.0226,41.9953,41.9953,58596.0
2024-06-12 12:55:00,46.22,46.22,46.2,46.22,27470.0,42.0044,42.0044,41.9862,42.0044,27470.0
2024-06-12 13:00:00,46.22,46.24,46.21,46.23,25076.0,42.0044,42.0226,41.9953,42.0135,25076.0
2024-06-12 13:05:00,46.22,46.24,46.21,46.23,63166.0,42.0044,42.0226,41.9953,42.0135,63166.0
2024-06-12 13:10:00,46.22,46.23,46.19,46.19,30450.0,42.0044,42.0135,41.9771,41.9771,30450.0
2024-06-12 13:15:00,46.18,46.22,46.18,46.2,17723.0,41.968,42.0044,41.968,41.9862,17723.0
2024-06-12 13:20:00,46.2,46.22,46.19,46.22,53760.0,41.9862,42.0044,41.9771,42.0044,53760.0
2024-06-12 13:25:00,46.23,46.24,46.21,46.22,33716.0,42.0135,42.0226,41.9953,42.0044,33716.0
2024-06-12 13:30:00,46.22,46.22,46.17,46.2,32293.0,42.0044,42.0044,41.9589,41.9862,32293.0
2024-06-12 13:35:00,46.21,46.22,46.17,46.18,38585.0,41.9953,42.0044,41.9589,41.968,38585.0
2024-06-12 13:40:00,46.17,46.18,46.09,46.09,63832.0,41.9589,41.968,41.8862,41.8862,63832.0
2024-06-12 13:45:00,46.09,46.1,46.07,46.07,49559.0,41.8862,41.8953,41.8681,41.8681,49559.0
2024-06-12 13:50:00,46.08,46.08,46.02,46.04,72064.0,41.8771,41.8771,41.8226,41.8408,72064.0
2024-06-12 13:55:00,46.04,46.04,45.93,45.94,205008.0,41.8408,41.8408,41.7408,41.7499,205008.0
2024-06-12 14:00:00,45.93,45.93,45.71,45.77,331735.0,41.7408,41.7408,41.5409,41.5954,331735.0
2024-06-12 14:05:00,45.77,45.83,45.75,45.79,83099.0,41.5954,41.65,41.5772,41.6136,83099.0
2024-06-12 14:10:00,45.8,45.86,45.76,45.83,149932.0,41.6227,41.6772,41.5863,41.65,149932.0
2024-06-12 14:15:00,45.83,45.87,45.77,45.8,105918.0,41.65,41.6863,41.5954,41.6227,105918.0
2024-06-12 14:20:00,45.81,45.83,45.8,45.83,38218.0,41.6318,41.65,41.6227,41.65,38218.0
2024-06-12 14:25:00,45.82,45.87,45.82,45.86,70138.0,41.6409,41.6863,41.6409,41.6772,70138.0
2024-06-12 14:30:00,45.86,45.89,45.79,45.83,93848.0,41.6772,41.7045,41.6136,41.65,93848.0
2024-06-12 14:35:00,45.83,45.91,45.81,45.86,99005.0,41.65,41.7227,41.6318,41.6772,99005.0
2024-06-12 14:40:00,45.88,45.89,45.82,45.83,85311.0,41.6954,41.7045,41.6409,41.65,85311.0
2024-06-12 14:45:00,45.83,45.83,45.73,45.77,136280.0,41.65,41.65,41.5591,41.5954,136280.0
2024-06-12 14:50:00,45.77,45.81,45.75,45.78,67701.0,41.5954,41.6318,41.5772,41.6045,67701.0
2024-06-12 14:55:00,45.78,45.82,45.78,45.82,56759.0,41.6045,41.6409,41.6045,41.6409,56759.0
2024-06-12 15:00:00,45.82,45.96,45.81,45.96,100763.0,41.6409,41.7681,41.6318,41.7681,100763.0
2024-06-12 15:05:00,45.96,46.0,45.94,45.96,69851.0,41.7681,41.8044,41.7499,41.7681,69851.0
2024-06-12 15:10:00,45.96,45.98,45.91,45.91,50615.0,41.7681,41.7863,41.7227,41.7227,50615.0
2024-06-12 15:15:00,45.9,45.91,45.87,45.88,69200.0,41.7136,41.7227,41.6863,41.6954,69200.0
2024-06-12 15:20:00,45.88,45.91,45.82,45.84,86721.0,41.6954,41.7227,41.6409,41.659,86721.0
2024-06-12 15:25:00,45.84,45.87,45.78,45.8,97722.0,41.659,41.6863,41.6045,41.6227,97722.0
2024-06-12 15:30:00,45.81,45.83,45.78,45.82,94384.0,41.6318,41.65,41.6045,41.6409,94384.0
2024-06-12 15:35:00,45.82,45.91,45.81,45.83,119966.0,41.6409,41.7227,41.6318,41.65,119966.0
2024-06-12 15:40:00,45.83,45.87,45.81,45.85,99373.0,41.65,41.6863,41.6318,41.6681,99373.0
2024-06-12 15:45:00,45.85,45.88,45.83,45.84,156595.0,41.6681,41.6954,41.65,41.659,156595.0
2024-06-12 15:50:00,45.83,45.84,45.8,45.84,222391.0,41.65,41.659,41.6227,41.659,222391.0
2024-06-12 15:55:00,45.84,45.96,45.8,45.86,874660.0,41.659,41.7681,41.6227,41.6772,874660.0
2024-06-13 09:30:00,45.85,45.87,45.57,45.65,371733.0,41.6681,41.6863,41.4137,41.4864,371733.0
2024-06-13 09:35:00,45.66,45.8,45.58,45.7,133437.0,41.4955,41.6227,41.4228,41.5318,133437.0
2024-06-13 09:40:00,45.7,45.8,45.69,45.75,128144.0,41.5318,41.6227,41.5227,41.5772,128144.0
2024-06-13 09:45:00,45.75,45.76,45.62,45.72,128556.0,41.5772,41.5863,41.4591,41.55,128556.0
2024-06-13 09:50:00,45.73,45.8,45.7,45.71,77969.0,41.5591,41.6227,41.5318,41.5409,77969.0
2024-06-13 09:55:00,45.71,45.74,45.67,45.68,75210.0,41.5409,41.5682,41.5045,41.5136,75210.0
2024-06-13 10:00:00,45.68,45.73,45.65,45.66,128928.0,41.5136,41.5591,41.4864,41.4955,128928.0
2024-06-13 10:05:00,45.66,45.67,45.59,45.62,94008.0,41.4955,41.5045,41.4318,41.4591,94008.0
2024-06-13 10:10:00,45.62,45.65,45.59,45.61,100148.0,41.4591,41.4864,41.4318,41.45,100148.0
2024-06-13 10:15:00,45.61,45.67,45.59,45.66,105864.0,41.45,41.5045,41.4318,41.4955,105864.0
2024-06-13 10:20:00,45.66,45.68,45.61,45.62,68523.0,41.4955,41.5136,41.45,41.4591,68523.0
2024-06-13 10:25:00,45.62,45.64,45.59,45.62,77959.0,41.4591,41.4773,41.4318,41.4591,77959.0
2024-06-13 10:30:00,45.62,45.62,45.53,45.57,87131.0,41.4591,41.4591,41.3773,41.4137,87131.0
2024-06-13 10:35:00,45.57,45.61,45.56,45.58,67417.0,41.4137,41.45,41.4046,41.4228,67417.0
2024-06-13 10:40:00,45.59,45.67,45.58,45.66,73684.0,41.4318,41.5045,41.4228,41.4955,73684.0
2024-06-13 10:45:00,45.66,45.72,45.66,45.71,72074.0,41.4955,41.55,41.4955,41.5409,72074.0
2024-06-13 10:50:00,45.7,45.73,45.67,45.7,98575.0,41.5318,41.5591,41.5045,41.5318,98575.0
2024-06-13 10:55:00,45.71,45.77,45.7,45.76,60624.0,41.5409,41.5954,41.5318,41.5863,60624.0
2024-06-13 11:00:00,45.76,45.77,45.72,45.73,58390.0,41.5863,41.5954,41.55,41.5591,58390.0
2024-06-13 11:05:00,45.73,45.82,45.73,45.8,80854.0,41.5591,41.6409,41.5591,41.6227,80854.0
2024-06-13 11:10:00,45.8,45.82,45.77,45.79,101468.0,41.6227,41.6409,41.5954,41.6136,101468.0
2024-06-13 11:15:00,45.79,45.82,45.77,45.8,50574.0,41.6136,41.6409,41.5954,41.6227,50574.0
2024-06-13 11:20:00,45.81,45.82,45.78,45.82,60799.0,41.6318,41.6409,41.6045,41.6409,60799.0
2024-06-13 11:25:00,45.82,45.86,45.81,45.85,67124.0,41.6409,41.6772,41.6318,41.6681,67124.0
2024-06-13 11:30:00,45.85,45.87,45.83,45.87,60442.0,41.6681,41.6863,41.65,41.6863,60442.0
2024-06-13 11:35:00,45.87,45.9,45.85,45.86,51157.0,41.6863,41.7136,41.6681,41.6772,51157.0
2024-06-13 11:40:00,45.87,45.9,45.86,45.88,51814.0,41.6863,41.7136,41.6772,41.6954,51814.0
2024-06-13 11:45:00,45.88,45.89,45.85,45.86,49355.0,41.6954,41.7045,41.6681,41.6772,49355.0
2024-06-13 11:50:00,45.87,45.89,45.85,45.89,57288.0,41.6863,41.7045,41.6681,41.7045,57288.0
2024-06-13 11:55:00,45.89,45.92,45.87,45.91,60444.0,41.7045,41.7317,41.6863,41.7227,60444.0
2024-06-13 12:00:00,45.91,45.91,45.87,45.88,34934.0,41.7227,41.7227,41.6863,41.6954,34934.0
2024-06-13 12:05:00,45.89,45.91,45.86,45.88,38179.0,41.7045,41.7227,41.6772,41.6954,38179.0
2024-06-13 12:10:00,45.88,45.88,45.86,45.87,38313.0,41.6954,41.6954,41.6772,41.6863,38313.0
2024-06-13 12:15:00,45.87,45.88,45.86,45.87,42315.0,41.6863,41.6954,41.6772,41.6863,42315.0
2024-06-13 12:20:00,45.87,45.89,45.86,45.88,54486.0,41.6863,41.7045,41.6772,41.6954,54486.0
2024-06-13 12:25:00,45.88,45.88,45.8,45.82,46131.0,41.6954,41.6954,41.6227,41.6409,46131.0
2024-06-13 12:30:00,45.82,45.83,45.8,45.82,65525.0,41.6409,41.65,41.6227,41.6409,65525.0
2024-06-13 12:35:00,45.82,45.92,45.81,45.92,99081.0,41.6409,41.7317,41.6318,41.7317,99081.0
2024-06-13 12:40:00,45.92,45.93,45.89,45.92,49980.0,41.7317,41.7408,41.7045,41.7317,49980.0
2024-06-13 12:45:00,45.91,45.95,45.9,45.93,30390.0,41.7227,41.759,41.7136,41.7408,30390.0
2024-06-13 12:50:00,45.94,45.95,45.92,45.93,65721.0,41.7499,41.759,41.7317,41.7408,65721.0
2024-06-13 12:55:00,45.93,45.93,45.89,45.89,52640.0,41.7408,41.7408,41.7045,41.7045,52640.0
2024-06-13 13:00:00,45.9,45.92,45.89,45.91,54538.0,41.7136,41.7317,41.7045,41.7227,54538.0
2024-06-13 13:05:00,45.91,45.93,45.91,45.92,44451.0,41.7227,41.7408,41.7227,41.7317,44451.0
2024-06-13 13:10:00,45.93,45.93,45.9,45.91,52737.0,41.7408,41.7408,41.7136,41.7227,52737.0
2024-06-13 13:15:00,45.92,45.92,45.9,45.91,48576.0,41.7317,41.7317,41.7136,41.7227,48576.0
2024-06-13 13:20:00,45.92,45.93,45.91,45.92,41688.0,41.7317,41.7408,41.7227,41.7317,41688.0
2024-06-13 13:25:00,45.92,45.96,45.91,45.95,55975.0,41.7317,41.7681,41.7227,41.759,55975.0
2024-06-13 13:30:00,45.95,45.97,45.94,45.94,55909.0,41.759,41.7772,41.7499,41.7499,55909.0
2024-06-13 13:35:00,45.93,45.96,45.93,45.95,32376.0,41.7408,41.7681,41.7408,41.759,32376.0
2024-06-13 13:40:00,45.95,45.99,45.94,45.98,80480.0,41.759,41.7954,41.7499,41.7863,80480.0
2024-06-13 13:45:00,45.98,45.99,45.95,45.96,67495.0,41.7863,41.7954,41.759,41.7681,67495.0
2024-06-13 13:50:00,45.96,46.0,45.96,45.98,112454.0,41.7681,41.8044,41.7681,41.7863,112454.0
2024-06-13 13:55:00,45.98,45.98,45.91,45.93,121096.0,41.7863,41.7863,41.7227,41.7408,121096.0
2024-06-13 14:00:00,45.94,45.98,45.92,45.98,42387.0,41.7499,41.7863,41.7317,41.7863,42387.0
2024-06-13 14:05:00,45.98,46.04,45.98,46.02,66104.0,41.7863,41.8408,41.7863,41.8226,66104.0
2024-06-13 14:10:00,46.03,46.07,46.02,46.05,79948.0,41.8317,41.8681,41.8226,41.8499,79948.0
2024-06-13 14:15:00,46.04,46.05,46.02,46.04,67841.0,41.8408,41.8499,41.8226,41.8408,67841.0
2024-06-13 14:20:00,46.04,46.04,45.94,45.95,55476.0,41.8408,41.8408,41.7499,41.759,55476.0
2024-06-13 14:25:00,45.94,45.95,45.87,45.91,72244.0,41.7499,41.759,41.6863,41.7227,72244.0
2024-06-13 14:30:00,45.92,45.97,45.92,45.96,78380.0,41.7317,41.7772,41.7317,41.7681,78380.0
2024-06-13 14:35:00,45.97,45.98,45.93,45.94,41575.0,41.7772,41.7863,41.7408,41.7499,41575.0
2024-06-13 14:40:00,45.94,45.95,45.92,45.94,44607.0,41.7499,41.759,41.7317,41.7499,44607.0
2024-06-13 14:45:00,45.95,45.95,45.91,45.91,26408.0,41.759,41.759,41.7227,41.7227,26408.0
2024-06-13 14:50:00,45.91,45.92,45.9,45.91,50511.0,41.7227,41.7317,41.7136,41.7227,50511.0
2024-06-13 14:55:00,45.9,45.91,45.87,45.88,94270.0,41.7136,41.7227,41.6863,41.6954,94270.0
2024-06-13 15:00:00,45.88,45.92,45.88,45.91,53364.0,41.6954,41.7317,41.6954,41.7227,53364.0
2024-06-13 15:05:00,45.92,45.94,45.91,45.93,99138.0,41.7317,41.7499,41.7227,41.7408,99138.0
2024-06-13 15:10:00,45.93,45.93,45.86,45.87,68070.0,41.7408,41.7408,41.6772,41.6863,68070.0
2024-06-13 15:15:00,45.86,45.87,45.84,45.86,61704.0,41.6772,41.6863,41.659,41.6772,61704.0
2024-06-13 15:20:00,45.85,45.88,45.84,45.87,63048.0,41.6681,41.6954,41.659,41.6863,63048.0
2024-06-13 15:25:00,45.87,45.89,45.83,45.84,102558.0,41.6863,41.7045,41.65,41.659,102558.0
2024-06-13 15:30:00,45.84,45.84,45.78,45.82,70170.0,41.659,41.659,41.6045,41.6409,70170.0
2024-06-13 15:35:00,45.82,45.84,45.8,45.84,143182.0,41.6409,41.659,41.6227,41.659,143182.0
2024-06-13 15:40:00,45.84,45.84,45.79,45.8,139478.0,41.659,41.659,41.6136,41.6227,139478.0
2024-06-13 15:45:00,45.8,45.85,45.79,45.82,134366.0,41.6227,41.6681,41.6136,41.6409,134366.0
2024-06-13 15:50:00,45.82,45.82,45.76,45.79,288534.0,41.6409,41.6409,41.5863,41.6136,288534.0
2024-06-13 15:55:00,45.79,45.8,45.74,45.74,660968.0,41.6136,41.6227,41.5682,41.5682,660968.0
2024-06-14 09:30:00,44.49,44.55,43.88,43.98,729741.0,41.3262,41.3819,40.7596,40.8525,729741.0
2024-06-14 09:35:00,43.98,44.08,43.84,43.96,339925.0,40.8525,40.9454,40.7224,40.8339,339925.0
2024-06-14 09:40:00,43.95,44.14,43.93,43.99,284442.0,40.8246,41.0011,40.806,40.8618,284442.0
2024-06-14 09:45:00,43.98,44.04,43.91,44.02,306291.0,40.8525,40.9082,40.7874,40.8896,306291.0
2024-06-14 09:50:00,44.02,44.07,43.96,44.05,156338.0,40.8896,40.9361,40.8339,40.9175,156338.0
2024-06-14 09:55:00,44.05,44.12,43.99,44.01,105303.0,40.9175,40.9825,40.8618,40.8803,105303.0
2024-06-14 10:00:00,44.01,44.01,43.86,43.91,211239.0,40.8803,40.8803,40.741,40.7874,211239.0
2024-06-14 10:05:00,43.92,44.03,43.91,44.0,136001.0,40.7967,40.8989,40.7874,40.871,136001.0
2024-06-14 10:10:00,43.99,44.0,43.92,43.94,99463.0,40.8618,40.871,40.7967,40.8153,99463.0
2024-06-14 10:15:00,43.94,43.99,43.86,43.93,114091.0,40.8153,40.8618,40.741,40.806,114091.0
2024-06-14 10:20:00,43.92,43.99,43.89,43.94,107620.0,40.7967,40.8618,40.7689,40.8153,107620.0
2024-06-14 10:25:00,43.94,43.96,43.9,43.95,100448.0,40.8153,40.8339,40.7782,40.8246,100448.0
2024-06-14 10:30:00,43.96,43.96,43.83,43.88,145864.0,40.8339,40.8339,40.7131,40.7596,145864.0
2024-06-14 10:35:00,43.88,44.0,43.88,43.98,135313.0,40.7596,40.871,40.7596,40.8525,135313.0
2024-06-14 10:40:00,43.98,43.99,43.94,43.98,115207.0,40.8525,40.8618,40.8153,40.8525,115207.0
2024-06-14 10:45:00,43.98,44.04,43.97,44.01,97643.0,40.8525,40.9082,40.8432,40.8803,97643.0
2024-06-14 10:50:00,44.01,44.04,43.96,44.02,86863.0,40.8803,40.9082,40.8339,40.8896,86863.0
2024-06-14 10:55:00,44.02,44.05,43.99,43.99,107717.0,40.8896,40.9175,40.8618,40.8618,107717.0
2024-06-14 11:00:00,44.0,44.0,43.92,43.92,44654.0,40.871,40.871,40.7967,40.7967,44654.0
2024-06-14 11:05:00,43.92,43.94,43.89,43.92,84396.0,40.7967,40.8153,40.7689,40.7967,84396.0
2024-06-14 11:10:00,43.92,43.96,43.89,43.95,103840.0,40.7967,40.8339,40.7689,40.8246,103840.0
2024-06-14 11:15:00,43.95,44.0,43.94,43.99,44871.0,40.8246,40.871,40.8153,40.8618,44871.0
2024-06-14 11:20:00,43.98,44.05,43.98,44.05,57868.0,40.8525,40.9175,40.8525,40.9175,57868.0
2024-06-14 11:25:00,44.05,44.07,44.03,44.05,76311.0,40.9175,40.9361,40.8989,40.9175,76311.0
2024-06-14 11:30:00,44.05,44.08,44.03,44.04,87478.0,40.9175,40.9454,40.8989,40.9082,87478.0
2024-06-14 11:35:00,44.03,44.06,44.02,44.03,89917.0,40.8989,40.9268,40.8896,40.8989,89917.0
2024-06-14 11:40:00,44.04,44.12,44.02,44.08,116419.0,40.9082,40.9825,40.8896,40.9454,116419.0
2024-06-14 11:45:00,44.08,44.13,44.06,44.12,89979.0,40.9454,40.9918,40.9268,40.9825,89979.0
2024-06-14 11:50:00,44.13,44.18,44.11,44.17,98988.0,40.9918,41.0382,40.9732,41.029,98988.0
2024-06-14 11:55:00,44.18,44.24,44.17,44.22,108027.0,41.0382,41.094,41.029,41.0754,108027.0
2024-06-14 12:00:00,44.22,44.27,44.21,44.27,68955.0,41.0754,41.1218,41.0661,41.1218,68955.0
2024-06-14 12:05:00,44.26,44.27,44.2,44.25,104363.0,41.1126,41.1218,41.0568,41.1033,104363.0
2024-06-14 12:10:00,44.24,44.28,44.24,44.27,53306.0,41.094,41.1311,41.094,41.1218,53306.0
2024-06-14 12:15:00,44.27,44.29,44.18,44.22,86492.0,41.1218,41.1404,41.0382,41.0754,86492.0
2024-06-14 12:20:00,44.22,44.25,44.21,44.25,69134.0,41.0754,41.1033,41.0661,41.1033,69134.0
2024-06-14 12:25:00,44.25,44.28,44.21,44.22,29960.0,41.1033,41.1311,41.0661,41.0754,29960.0
2024-06-14 12:30:00,44.22,44.23,44.18,44.23,28501.0,41.0754,41.0847,41.0382,41.0847,28501.0
2024-06-14 12:35:00,44.23,44.26,44.22,44.26,37141.0,41.0847,41.1126,41.0754,41.1126,37141.0
2024-06-14 12:40:00,44.26,44.3,44.24,44.3,29535.0,41.1126,41.1497,41.094,41.1497,29535.0
2024-06-14 12:45:00,44.3,44.31,44.28,44.3,49103.0,41.1497,41.159,41.1311,41.1497,49103.0
2024-06-14 12:50:00,44.3,44.33,44.27,44.29,38237.0,41.1497,41.1776,41.1218,41.1404,38237.0
2024-06-14 12:55:00,44.29,44.33,44.28,44.33,28532.0,41.1404,41.1776,41.1311,41.1776,28532.0
2024-06-14 13:00:00,44.32,44.35,44.31,44.32,25795.0,41.1683,41.1962,41.159,41.1683,25795.0
2024-06-14 13:05:00,44.32,44.35,44.3,44.34,40166.0,41.1683,41.1962,41.1497,41.1869,40166.0
2024-06-14 13:10:00,44.34,44.36,44.31,44.34,39315.0,41.1869,41.2054,41.159,41.1869,39315.0
2024-06-14 13:15:00,44.34,44.36,44.27,44.27,34955.0,41.1869,41.2054,41.1218,41.1218,34955.0
2024-06-14 13:20:00,44.28,44.29,44.21,44.26,89877.0,41.1311,41.1404,41.0661,41.1126,89877.0
2024-06-14 13:25:00,44.26,44.28,44.26,44.27,31850.0,41.1126,41.1311,41.1126,41.1218,31850.0
2024-06-14 13:30:00,44.27,44.28,44.24,44.26,49137.0,41.1218,41.1311,41.094,41.1126,49137.0
2024-06-14 13:35:00,44.26,44.26,44.21,44.22,34633.0,41.1126,41.1126,41.0661,41.0754,34633.0
2024-06-14 13:40:00,44.21,44.23,44.18,44.18,32531.0,41.0661,41.0847,41.0382,41.0382,32531.0
2024-06-14 13:45:00,44.18,44.22,44.18,44.21,43999.0,41.0382,41.0754,41.0382,41.0661,43999.0
2024-06-14 13:50:00,44.21,44.22,44.18,44.19,35730.0,41.0661,41.0754,41.0382,41.0475,35730.0
2024-06-14 13:55:00,44.19,44.24,44.19,44.23,38945.0,41.0475,41.094,41.0475,41.0847,38945.0
2024-06-14 14:00:00,44.22,44.25,44.21,44.25,46829.0,41.0754,41.1033,41.0661,41.1033,46829.0
2024-06-14 14:05:00,44.24,44.29,44.24,44.28,38958.0,41.094,41.1404,41.094,41.1311,38958.0
2024-06-14 14:10:00,44.29,44.31,44.24,44.24,62226.0,41.1404,41.159,41.094,41.094,62226.0
2024-06-14 14:15:00,44.24,44.28,44.24,44.27,34030.0,41.094,41.1311,41.094,41.1218,34030.0
2024-06-14 14:20:00,44.27,44.31,44.26,44.3,29980.0,41.1218,41.159,41.1126,41.1497,29980.0
2024-06-14 14:25:00,44.31,44.33,44.3,44.3,39255.0,41.159,41.1776,41.1497,41.1497,39255.0
2024-06-14 14:30:00,44.3,44.31,44.27,44.3,39859.0,41.1497,41.159,41.1218,41.1497,39859.0
2024-06-14 14:35:00,44.3,44.31,44.27,44.28,37776.0,41.1497,41.159,41.1218,41.1311,37776.0
2024-06-14 14:40:00,44.29,44.29,44.26,44.28,49414.0,41.1404,41.1404,41.1126,41.1311,49414.0
2024-06-14 14:45:00,44.28,44.31,44.27,44.29,49772.0,41.1311,41.159,41.1218,41.1404,49772.0
2024-06-14 14:50:00,44.3,44.3,44.25,44.29,62796.0,41.1497,41.1497,41.1033,41.1404,62796.0
2024-06-14 14:55:00,44.29,44.33,44.27,44.32,61110.0,41.1404,41.1776,41.1218,41.1683,61110.0
2024-06-14 15:00:00,44.31,44.32,44.29,44.32,41064.0,41.159,41.1683,41.1404,41.1683,41064.0
2024-06-14 15:05:00,44.32,44.32,44.29,44.3,39414.0,41.1683,41.1683,41.1404,41.1497,39414.0
2024-06-14 15:10:00,44.3,44.33,44.3,44.31,41494.0,41.1497,41.1776,41.1497,41.159,41494.0
2024-06-14 15:15:00,44.31,44.35,44.31,44.34,48596.0,41.159,41.1962,41.159,41.1869,48596.0
2024-06-14 15:20:00,44.34,44.37,44.32,44.36,83687.0,41.1869,41.2147,41.1683,41.2054,83687.0
2024-06-14 15:25:00,44.36,44.37,44.3,44.32,93696.0,41.2054,41.2147,41.1497,41.1683,93696.0
2024-06-14 15:30:00,44.31,44.32,44.27,44.29,55975.0,41.159,41.1683,41.1218,41.1404,55975.0
2024-06-14 15:35:00,44.29,44.32,44.28,44.3,57018.0,41.1404,41.1683,41.1311,41.1497,57018.0
2024-06-14 15:40:00,44.3,44.35,44.29,44.34,134468.0,41.1497,41.1962,41.1404,41.1869,134468.0
2024-06-14 15:45:00,44.34,44.37,44.25,44.27,147221.0,41.1869,41.2147,41.1033,41.1218,147221.0
2024-06-14 15:50:00,44.26,44.3,44.24,44.26,165867.0,41.1126,41.1497,41.094,41.1126,165867.0
2024-06-14 15:55:00,44.26,44.35,44.26,44.33,420585.0,41.1126,41.1962,41.1126,41.1776,420585.0
2024-06-17 09:30:00,44.22,44.28,43.94,44.09,364791.0,41.0754,41.1311,40.8153,40.9546,364791.0
2024-06-17 09:35:00,44.09,44.13,44.02,44.03,116583.0,40.9546,40.9918,40.8896,40.8989,116583.0
2024-06-17 09:40:00,44.04,44.08,43.92,44.0,115442.0,40.9082,40.9454,40.7967,40.871,115442.0
2024-06-17 09:45:00,43.98,44.08,43.98,44.04,180246.0,40.8525,40.9454,40.8525,40.9082,180246.0
2024-06-17 09:50:00,44.04,44.15,44.03,44.07,97082.0,40.9082,41.0104,40.8989,40.9361,97082.0
2024-06-17 09:55:00,44.08,44.2,44.07,44.15,80083.0,40.9454,41.0568,40.9361,41.0104,80083.0
2024-06-17 10:00:00,44.16,44.2,44.13,44.14,87318.0,41.0197,41.0568,40.9918,41.0011,87318.0
2024-06-17 10:05:00,44.15,44.18,44.11,44.14,90180.0,41.0104,41.0382,40.9732,41.0011,90180.0
2024-06-17 10:10:00,44.13,44.14,44.07,44.1,71878.0,40.9918,41.0011,40.9361,40.9639,71878.0
2024-06-17 10:15:00,44.1,44.21,44.1,44.2,83279.0,40.9639,41.0661,40.9639,41.0568,83279.0
2024-06-17 10:20:00,44.2,44.21,44.15,44.19,65655.0,41.0568,41.0661,41.0104,41.0475,65655.0
2024-06-17 10:25:00,44.19,44.24,44.18,44.2,50054.0,41.0475,41.094,41.0382,41.0568,50054.0
2024-06-17 10:30:00,44.21,44.25,44.18,44.24,33507.0,41.0661,41.1033,41.0382,41.094,33507.0
2024-06-17 10:35:00,44.25,44.32,44.24,44.27,69865.0,41.1033,41.1683,41.094,41.1218,69865.0
2024-06-17 10:40:00,44.27,44.32,44.26,44.27,76791.0,41.1218,41.1683,41.1126,41.1218,76791.0
2024-06-17 10:45:00,44.27,44.29,44.24,44.28,57157.0,41.1218,41.1404,41.094,41.1311,57157.0
2024-06-17 10:50:00,44.29,44.33,44.28,44.32,65362.0,41.1404,41.1776,41.1311,41.1683,65362.0
2024-06-17 10:55:00,44.32,44.36,44.31,44.36,73144.0,41.1683,41.2054,41.159,41.2054,73144.0
2024-06-17 11:00:00,44.35,44.41,44.34,44.38,55608.0,41.1962,41.2519,41.1869,41.224,55608.0
2024-06-17 11:05:00,44.38,44.38,44.32,44.34,49651.0,41.224,41.224,41.1683,41.1869,49651.0
2024-06-17 11:10:00,44.34,44.39,44.32,44.38,56062.0,41.1869,41.2333,41.1683,41.224,56062.0
2024-06-17 11:15:00,44.37,44.42,44.36,44.42,54954.0,41.2147,41.2612,41.2054,41.2612,54954.0
2024-06-17 11:20:00,44.42,44.46,44.41,44.45,48343.0,41.2612,41.2983,41.2519,41.289,48343.0
2024-06-17 11:25:00,44.46,44.46,44.4,44.41,35268.0,41.2983,41.2983,41.2426,41.2519,35268.0
2024-06-17 11:30:00,44.41,44.42,44.36,44.37,52584.0,41.2519,41.2612,41.2054,41.2147,52584.0
2024-06-17 11:35:00,44.37,44.38,44.35,44.37,39620.0,41.2147,41.224,41.1962,41.2147,39620.0
2024-06-17 11:40:00,44.37,44.42,44.35,44.41,34598.0,41.2147,41.2612,41.1962,41.2519,34598.0
2024-06-17 11:45:00,44.42,44.44,44.4,44.43,47295.0,41.2612,41.2798,41.2426,41.2705,47295.0
2024-06-17 11:50:00,44.42,44.44,44.42,44.42,34442.0,41.2612,41.2798,41.2612,41.2612,34442.0
2024-06-17 11:55:00,44.41,44.43,44.4,44.43,42245.0,41.2519,41.2705,41.2426,41.2705,42245.0
2024-06-17 12:00:00,44.42,44.45,44.41,44.41,59130.0,41.2612,41.289,41.2519,41.2519,59130.0
2024-06-17 12:05:00,44.41,44.46,44.41,44.45,28291.0,41.2519,41.2983,41.2519,41.289,28291.0
2024-06-17 12:10:00,44.45,44.48,44.45,44.47,32390.0,41.289,41.3169,41.289,41.3076,32390.0
2024-06-17 12:15:00,44.47,44.49,44.46,44.49,28797.0,41.3076,41.3262,41.2983,41.3262,28797.0
2024-06-17 12:20:00,44.49,44.51,44.48,44.5,44197.0,41.3262,41.3448,41.3169,41.3355,44197.0
2024-06-17 12:25:00,44.51,44.57,44.5,44.56,22547.0,41.3448,41.4005,41.3355,41.3912,22547.0
2024-06-17 12:30:00,44.57,44.58,44.54,44.56,42613.0,41.4005,41.4098,41.3726,41.3912,42613.0
2024-06-17 12:35:00,44.57,44.57,44.53,44.53,38118.0,41.4005,41.4005,41.3634,41.3634,38118.0
2024-06-17 12:40:00,44.54,44.54,44.49,44.5,35720.0,41.3726,41.3726,41.3262,41.3355,35720.0
2024-06-17 12:45:00,44.5,44.5,44.48,44.49,45133.0,41.3355,41.3355,41.3169,41.3262,45133.0
2024-06-17 12:50:00,44.5,44.52,44.49,44.5,24850.0,41.3355,41.3541,41.3262,41.3355,24850.0
2024-06-17 12:55:00,44.51,44.52,44.49,44.52,19634.0,41.3448,41.3541,41.3262,41.3541,19634.0
2024-06-17 13:00:00,44.52,44.52,44.48,44.51,36116.0,41.3541,41.3541,41.3169,41.3448,36116.0
2024-06-17 13:05:00,44.51,44.52,44.49,44.5,23525.0,41.3448,41.3541,41.3262,41.3355,23525.0
2024-06-17 13:10:00,44.51,44.51,44.48,44.51,40404.0,41.3448,41.3448,41.3169,41.3448,40404.0
2024-06-17 13:15:00,44.5,44.52,44.49,44.5,49081.0,41.3355,41.3541,41.3262,41.3355,49081.0
2024-06-17 13:20:00,44.5,44.52,44.48,44.52,58949.0,41.3355,41.3541,41.3169,41.3541,58949.0
2024-06-17 13:25:00,44.52,44.56,44.51,44.55,33348.0,41.3541,41.3912,41.3448,41.3819,33348.0
2024-06-17 13:30:00,44.56,44.6,44.51,44.53,73941.0,41.3912,41.4284,41.3448,41.3634,73941.0
2024-06-17 13:35:00,44.53,44.54,44.5,44.5,35180.0,41.3634,41.3726,41.3355,41.3355,35180.0
2024-06-17 13:40:00,44.51,44.52,44.49,44.49,39601.0,41.3448,41.3541,41.3262,41.3262,39601.0
2024-06-17 13:45:00,44.49,44.53,44.47,44.51,28568.0,41.3262,41.3634,41.3076,41.3448,28568.0
2024-06-17 13:50:00,44.51,44.53,44.47,44.51,42337.0,41.3448,41.3634,41.3076,41.3448,42337.0
2024-06-17 13:55:00,44.51,44.52,44.47,44.47,23471.0,41.3448,41.3541,41.3076,41.3076,23471.0
2024-06-17 14:00:00,44.48,44.52,44.47,44.51,34359.0,41.3169,41.3541,41.3076,41.3448,34359.0
2024-06-17 14:05:00,44.51,44.56,44.5,44.55,35133.0,41.3448,41.3912,41.3355,41.3819,35133.0
2024-06-17 14:10:00,44.55,44.58,44.55,44.57,52752.0,41.3819,41.4098,41.3819,41.4005,52752.0
2024-06-17 14:15:00,44.57,44.61,44.56,44.59,41752.0,41.4005,41.4377,41.3912,41.4191,41752.0
2024-06-17 14:20:00,44.59,44.64,44.59,44.64,31771.0,41.4191,41.4655,41.4191,41.4655,31771.0
2024-06-17 14:25:00,44.64,44.69,44.63,44.64,81629.0,41.4655,41.512,41.4562,41.4655,81629.0
2024-06-17 14:30:00,44.65,44.69,44.64,44.67,35291.0,41.4748,41.512,41.4655,41.4934,35291.0
2024-06-17 14:35:00,44.66,44.72,44.66,44.71,46874.0,41.4841,41.5398,41.4841,41.5306,46874.0
2024-06-17 14:40:00,44.71,44.71,44.66,44.66,53734.0,41.5306,41.5306,41.4841,41.4841,53734.0
2024-06-17 14:45:00,44.66,44.67,44.62,44.62,92374.0,41.4841,41.4934,41.447,41.447,92374.0
2024-06-17 14:50:00,44.62,44.63,44.6,44.61,39140.0,41.447,41.4562,41.4284,41.4377,39140.0
2024-06-17 14:55:00,44.61,44.63,44.57,44.61,46565.0,41.4377,41.4562,41.4005,41.4377,46565.0
2024-06-17 15:00:00,44.61,44.63,44.6,44.63,49522.0,41.4377,41.4562,41.4284,41.4562,49522.0
2024-06-17 15:05:00,44.63,44.63,44.6,44.62,48798.0,41.4562,41.4562,41.4284,41.447,48798.0
2024-06-17 15:10:00,44.61,44.63,44.6,44.61,57095.0,41.4377,41.4562,41.4284,41.4377,57095.0
2024-06-17 15:15:00,44.61,44.63,44.6,44.61,48282.0,41.4377,41.4562,41.4284,41.4377,48282.0
2024-06-17 15:20:00,44.6,44.63,44.6,44.62,67454.0,41.4284,41.4562,41.4284,41.447,67454.0
2024-06-17 15:25:00,44.62,44.64,44.59,44.59,70544.0,41.447,41.4655,41.4191,41.4191,70544.0
2024-06-17 15:30:00,44.59,44.62,44.57,44.62,66785.0,41.4191,41.447,41.4005,41.447,66785.0
2024-06-17 15:35:00,44.61,44.62,44.58,44.59,66102.0,41.4377,41.447,41.4098,41.4191,66102.0
2024-06-17 15:40:00,44.59,44.65,44.59,44.64,102373.0,41.4191,41.4748,41.4191,41.4655,102373.0
2024-06-17 15:45:00,44.64,44.66,44.62,44.65,117515.0,41.4655,41.4841,41.447,41.4748,117515.0
2024-06-17 15:50:00,44.65,44.68,44.61,44.66,193084.0,41.4748,41.5027,41.4377,41.4841,193084.0
2024-06-17 15:55:00,44.66,44.71,44.6,44.7,534740.0,41.4841,41.5306,41.4284,41.5213,534740.0
2024-06-18 09:30:00,44.63,44.69,44.41,44.61,265594.0,41.4562,41.512,41.2519,41.4377,265594.0
2024-06-18 09:35:00,44.61,44.67,44.48,44.67,98584.0,41.4377,41.4934,41.3169,41.4934,98584.0
2024-06-18 09:40:00,44.66,44.72,44.56,44.6,61353.0,41.4841,41.5398,41.3912,41.4284,61353.0
2024-06-18 09:45:00,44.62,44.69,44.6,44.67,48328.0,41.447,41.512,41.4284,41.4934,48328.0
2024-06-18 09:50:00,44.68,44.75,44.66,44.72,62452.0,41.5027,41.5677,41.4841,41.5398,62452.0
2024-06-18 09:55:00,44.71,44.71,44.62,44.69,57121.0,41.5306,41.5306,41.447,41.512,57121.0
2024-06-18 10:00:00,44.69,44.74,44.65,44.69,70396.0,41.512,41.5584,41.4748,41.512,70396.0
2024-06-18 10:05:00,44.69,44.69,44.61,44.63,40137.0,41.512,41.512,41.4377,41.4562,40137.0
2024-06-18 10:10:00,44.63,44.63,44.47,44.49,130620.0,41.4562,41.4562,41.3076,41.3262,130620.0
2024-06-18 10:15:00,44.48,44.59,44.47,44.57,59623.0,41.3169,41.4191,41.3076,41.4005,59623.0
2024-06-18 10:20:00,44.58,44.6,44.54,44.54,45196.0,41.4098,41.4284,41.3726,41.3726,45196.0
2024-06-18 10:25:00,44.55,44.62,44.54,44.61,58102.0,41.3819,41.447,41.3726,41.4377,58102.0
2024-06-18 10:30:00,44.61,44.62,44.57,44.57,43692.0,41.4377,41.447,41.4005,41.4005,43692.0
2024-06-18 10:35:00,44.57,44.58,44.51,44.52,78097.0,41.4005,41.4098,41.3448,41.3541,78097.0
2024-06-18 10:40:00,44.52,44.54,44.51,44.54,73927.0,41.3541,41.3726,41.3448,41.3726,73927.0
2024-06-18 10:45:00,44.54,44.58,44.53,44.55,46954.0,41.3726,41.4098,41.3634,41.3819,46954.0
2024-06-18 10:50:00,44.56,44.62,44.53,44.61,94897.0,41.3912,41.447,41.3634,41.4377,94897.0
2024-06-18 10:55:00,44.61,44.66,44.56,44.56,307949.0,41.4377,41.4841,41.3912,41.3912,307949.0
2024-06-18 11:00:00,44.55,44.56,44.51,44.54,45232.0,41.3819,41.3912,41.3448,41.3726,45232.0
2024-06-18 11:05:00,44.53,44.54,44.49,44.51,68650.0,41.3634,41.3726,41.3262,41.3448,68650.0
2024-06-18 11:10:00,44.51,44.58,44.5,44.58,64598.0,41.3448,41.4098,41.3355,41.4098,64598.0
2024-06-18 11:15:00,44.58,44.67,44.58,44.66,63059.0,41.4098,41.4934,41.4098,41.4841,63059.0
2024-06-18 11:20:00,44.66,44.71,44.66,44.7,61251.0,41.4841,41.5306,41.4841,41.5213,61251.0
2024-06-18 11:25:00,44.69,44.7,44.62,44.62,54375.0,41.512,41.5213,41.447,41.447,54375.0
2024-06-18 11:30:00,44.63,44.63,44.6,44.61,39631.0,41.4562,41.4562,41.4284,41.4377,39631.0
2024-06-18 11:35:00,44.62,44.65,44.61,44.65,34687.0,41.447,41.4748,41.4377,41.4748,34687.0
2024-06-18 11:40:00,44.65,44.71,44.65,44.67,44991.0,41.4748,41.5306,41.4748,41.4934,44991.0
2024-06-18 11:45:00,44.68,44.69,44.67,44.69,36340.0,41.5027,41.512,41.4934,41.512,36340.0
2024-06-18 11:50:00,44.69,44.69,44.67,44.69,41636.0,41.512,41.512,41.4934,41.512,41636.0
2024-06-18 11:55:00,44.69,44.71,44.67,44.71,38030.0,41.512,41.5306,41.4934,41.5306,38030.0
2024-06-18 12:00:00,44.71,44.76,44.7,44.75,59435.0,41.5306,41.577,41.5213,41.5677,59435.0
2024-06-18 12:05:00,44.75,44.76,44.71,44.74,50849.0,41.5677,41.577,41.5306,41.5584,50849.0
2024-06-18 12:10:00,44.73,44.77,44.73,44.76,29597.0,41.5491,41.5863,41.5491,41.577,29597.0
2024-06-18 12:15:00,44.76,44.78,44.72,44.73,146981.0,41.577,41.5956,41.5398,41.5491,146981.0
2024-06-18 12:20:00,44.73,44.73,44.66,44.69,71897.0,41.5491,41.5491,41.4841,41.512,71897.0
2024-06-18 12:25:00,44.68,44.69,44.65,44.66,33900.0,41.5027,41.512,41.4748,41.4841,33900.0
2024-06-18 12:30:00,44.65,44.66,44.63,44.65,41728.0,41.4748,41.4841,41.4562,41.4748,41728.0
2024-06-18 12:35:00,44.65,44.7,44.62,44.7,53295.0,41.4748,41.5213,41.447,41.5213,53295.0
2024-06-18 12:40:00,44.7,44.75,44.69,44.75,45112.0,41.5213,41.5677,41.512,41.5677,45112.0
2024-06-18 12:45:00,44.75,44.78,44.75,44.77,55929.0,41.5677,41.5956,41.5677,41.5863,55929.0
2024-06-18 12:50:00,44.76,44.77,44.74,44.75,21986.0,41.577,41.5863,41.5584,41.5677,21986.0
2024-06-18 12:55:00,44.75,44.76,44.74,44.76,22289.0,41.5677,41.577,41.5584,41.577,22289.0
2024-06-18 13:00:00,44.76,44.77,44.74,44.77,27022.0,41.577,41.5863,41.5584,41.5863,27022.0
2024-06-18 13:05:00,44.77,44.79,44.76,44.77,25677.0,41.5863,41.6049,41.577,41.5863,25677.0
2024-06-18 13:10:00,44.76,44.78,44.76,44.78,34790.0,41.577,41.5956,41.577,41.5956,34790.0
2024-06-18 13:15:00,44.79,44.79,44.76,44.78,27394.0,41.6049,41.6049,41.577,41.5956,27394.0
2024-06-18 13:20:00,44.78,44.81,44.78,44.8,40583.0,41.5956,41.6234,41.5956,41.6142,40583.0
2024-06-18 13:25:00,44.8,44.8,44.78,44.79,22291.0,41.6142,41.6142,41.5956,41.6049,22291.0
2024-06-18 13:30:00,44.79,44.8,44.78,44.8,18427.0,41.6049,41.6142,41.5956,41.6142,18427.0
2024-06-18 13:35:00,44.8,44.84,44.79,44.81,37046.0,41.6142,41.6513,41.6049,41.6234,37046.0
2024-06-18 13:40:00,44.8,44.81,44.77,44.78,29707.0,41.6142,41.6234,41.5863,41.5956,29707.0
2024-06-18 13:45:00,44.78,44.79,44.77,44.78,22979.0,41.5956,41.6049,41.5863,41.5956,22979.0
2024-06-18 13:50:00,44.79,44.81,44.77,44.79,41608.0,41.6049,41.6234,41.5863,41.6049,41608.0
2024-06-18 13:55:00,44.8,44.81,44.78,44.81,20416.0,41.6142,41.6234,41.5956,41.6234,20416.0
2024-06-18 14:00:00,44.81,44.81,44.73,44.76,49224.0,41.6234,41.6234,41.5491,41.577,49224.0
2024-06-18 14:05:00,44.76,44.78,44.75,44.77,23715.0,41.577,41.5956,41.5677,41.5863,23715.0
2024-06-18 14:10:00,44.77,44.78,44.75,44.76,27792.0,41.5863,41.5956,41.5677,41.577,27792.0
2024-06-18 14:15:00,44.75,44.76,44.72,44.72,24082.0,41.5677,41.577,41.5398,41.5398,24082.0
2024-06-18 14:20:00,44.73,44.75,44.71,44.74,42658.0,41.5491,41.5677,41.5306,41.5584,42658.0
2024-06-18 14:25:00,44.74,44.78,44.73,44.77,81719.0,41.5584,41.5956,41.5491,41.5863,81719.0
2024-06-18 14:30:00,44.77,44.78,44.75,44.76,31322.0,41.5863,41.5956,41.5677,41.577,31322.0
2024-06-18 14:35:00,44.76,44.78,44.74,44.78,31179.0,41.577,41.5956,41.5584,41.5956,31179.0
2024-06-18 14:40:00,44.78,44.83,44.77,44.82,41077.0,41.5956,41.642,41.5863,41.6327,41077.0
2024-06-18 14:45:00,44.82,44.83,44.82,44.83,13134.0,41.6327,41.642,41.6327,41.642,13134.0
2024-06-18 14:50:00,44.83,44.83,44.81,44.82,19570.0,41.642,41.642,41.6234,41.6327,19570.0
2024-06-18 14:55:00,44.82,44.83,44.81,44.82,23631.0,41.6327,41.642,41.6234,41.6327,23631.0
2024-06-18 15:00:00,44.82,44.83,44.77,44.78,22473.0,41.6327,41.642,41.5863,41.5956,22473.0
2024-06-18 15:05:00,44.78,44.78,44.74,44.75,25486.0,41.5956,41.5956,41.5584,41.5677,25486.0
2024-06-18 15:10:00,44.75,44.76,44.74,44.75,22545.0,41.5677,41.577,41.5584,41.5677,22545.0
2024-06-18 15:15:00,44.76,44.77,44.75,44.76,42886.0,41.577,41.5863,41.5677,41.577,42886.0
2024-06-18 15:20:00,44.76,44.76,44.73,44.76,37852.0,41.577,41.577,41.5491,41.577,37852.0
2024-06-18 15:25:00,44.76,44.76,44.74,44.75,51680.0,41.577,41.577,41.5584,41.5677,51680.0
2024-06-18 15:30:00,44.74,44.78,44.72,44.75,77988.0,41.5584,41.5956,41.5398,41.5677,77988.0
2024-06-18 15:35:00,44.75,44.79,44.74,44.79,187986.0,41.5677,41.6049,41.5584,41.6049,187986.0
2024-06-18 15:40:00,44.79,44.83,44.78,44.82,50351.0,41.6049,41.642,41.5956,41.6327,50351.0
2024-06-18 15:45:00,44.82,44.85,44.79,44.8,177330.0,41.6327,41.6606,41.6049,41.6142,177330.0
2024-06-18 15:50:00,44.81,44.86,44.78,44.85,231239.0,41.6234,41.6699,41.5956,41.6606,231239.0
2024-06-18 15:55:00,44.86,44.89,44.74,44.81,1184462.0,41.6699,41.6978,41.5584,41.6234,1184462.0
2024-06-20 09:30:00,44.65,44.87,44.53,44.87,272175.0,41.4748,41.6792,41.3634,41.6792,272175.0
2024-06-20 09:35:00,44.87,44.88,44.61,44.62,96937.0,41.6792,41.6885,41.4377,41.447,96937.0
2024-06-20 09:40:00,44.63,44.92,44.62,44.91,138292.0,41.4562,41.7256,41.447,41.7163,138292.0
2024-06-20 09:45:00,44.9,45.03,44.9,45.0,152139.0,41.707,41.8278,41.707,41.7999,152139.0
2024-06-20 09:50:00,45.0,45.0,44.89,44.9,75978.0,41.7999,41.7999,41.6978,41.707,75978.0
2024-06-20 09:55:00,44.9,44.96,44.89,44.94,44299.0,41.707,41.7628,41.6978,41.7442,44299.0
2024-06-20 10:00:00,44.94,45.02,44.92,44.98,107768.0,41.7442,41.8185,41.7256,41.7814,107768.0
2024-06-20 10:05:00,44.98,45.0,44.92,44.95,77670.0,41.7814,41.7999,41.7256,41.7535,77670.0
2024-06-20 10:10:00,44.95,45.11,44.94,45.11,112410.0,41.7535,41.9021,41.7442,41.9021,112410.0
2024-06-20 10:15:00,45.11,45.17,45.04,45.12,162915.0,41.9021,41.9578,41.8371,41.9114,162915.0
2024-06-20 10:20:00,45.12,45.14,45.05,45.05,102992.0,41.9114,41.93,41.8464,41.8464,102992.0
2024-06-20 10:25:00,45.05,45.07,45.04,45.05,37205.0,41.8464,41.865,41.8371,41.8464,37205.0
2024-06-20 10:30:00,45.05,45.07,44.95,44.96,176628.0,41.8464,41.865,41.7535,41.7628,176628.0
2024-06-20 10:35:00,44.97,44.98,44.93,44.95,26384.0,41.7721,41.7814,41.7349,41.7535,26384.0
2024-06-20 10:40:00,44.95,44.96,44.92,44.95,66929.0,41.7535,41.7628,41.7256,41.7535,66929.0
2024-06-20 10:45:00,44.95,44.97,44.93,44.93,48208.0,41.7535,41.7721,41.7349,41.7349,48208.0
2024-06-20 10:50:00,44.94,44.94,44.9,44.91,29145.0,41.7442,41.7442,41.707,41.7163,29145.0
2024-06-20 10:55:00,44.9,44.92,44.88,44.91,82697.0,41.707,41.7256,41.6885,41.7163,82697.0
2024-06-20 11:00:00,44.91,44.96,44.9,44.95,35963.0,41.7163,41.7628,41.707,41.7535,35963.0
2024-06-20 11:05:00,44.96,44.98,44.94,44.96,65382.0,41.7628,41.7814,41.7442,41.7628,65382.0
2024-06-20 11:10:00,44.95,44.99,44.94,44.98,46751.0,41.7535,41.7906,41.7442,41.7814,46751.0
2024-06-20 11:15:00,44.98,45.02,44.97,45.0,70025.0,41.7814,41.8185,41.7721,41.7999,70025.0
2024-06-20 11:20:00,44.99,45.01,44.97,44.97,30824.0,41.7906,41.8092,41.7721,41.7721,30824.0
2024-06-20 11:25:00,44.98,44.98,44.95,44.98,39060.0,41.7814,41.7814,41.7535,41.7814,39060.0
2024-06-20 11:30:00,44.97,44.97,44.95,44.96,42240.0,41.7721,41.7721,41.7535,41.7628,42240.0
2024-06-20 11:35:00,44.97,44.97,44.94,44.94,50864.0,41.7721,41.7721,41.7442,41.7442,50864.0
2024-06-20 11:40:00,44.95,45.03,44.94,45.02,73239.0,41.7535,41.8278,41.7442,41.8185,73239.0
2024-06-20 11:45:00,45.01,45.06,45.01,45.05,55233.0,41.8092,41.8557,41.8092,41.8464,55233.0
2024-06-20 11:50:00,45.05,45.08,45.05,45.08,44452.0,41.8464,41.8742,41.8464,41.8742,44452.0
2024-06-20 11:55:00,45.07,45.12,45.07,45.12,51631.0,41.865,41.9114,41.865,41.9114,51631.0
2024-06-20 12:00:00,45.12,45.13,45.07,45.09,55687.0,41.9114,41.9207,41.865,41.8835,55687.0
2024-06-20 12:05:00,45.09,45.14,45.08,45.14,44921.0,41.8835,41.93,41.8742,41.93,44921.0
2024-06-20 12:10:00,45.14,45.2,45.13,45.2,51349.0,41.93,41.9857,41.9207,41.9857,51349.0
2024-06-20 12:15:00,45.2,45.26,45.2,45.26,54280.0,41.9857,42.0414,41.9857,42.0414,54280.0
2024-06-20 12:20:00,45.26,45.29,45.24,45.25,57372.0,42.0414,42.0693,42.0229,42.0322,57372.0
2024-06-20 12:25:00,45.25,45.3,45.22,45.28,69766.0,42.0322,42.0786,42.0043,42.06,69766.0
2024-06-20 12:30:00,45.28,45.37,45.25,45.3,68830.0,42.06,42.1436,42.0322,42.0786,68830.0
2024-06-20 12:35:00,45.3,45.34,45.29,45.3,54800.0,42.0786,42.1158,42.0693,42.0786,54800.0
2024-06-20 12:40:00,45.3,45.31,45.25,45.26,65446.0,42.0786,42.0879,42.0322,42.0414,65446.0
2024-06-20 12:45:00,45.26,45.29,45.25,45.28,45173.0,42.0414,42.0693,42.0322,42.06,45173.0
2024-06-20 12:50:00,45.28,45.29,45.25,45.28,51251.0,42.06,42.0693,42.0322,42.06,51251.0
2024-06-20 12:55:00,45.28,45.34,45.27,45.3,91900.0,42.06,42.1158,42.0507,42.0786,91900.0
2024-06-20 13:00:00,45.3,45.36,45.3,45.36,29990.0,42.0786,42.1343,42.0786,42.1343,29990.0
2024-06-20 13:05:00,45.35,45.35,45.29,45.3,58493.0,42.125,42.125,42.0693,42.0786,58493.0
2024-06-20 13:10:00,45.3,45.3,45.26,45.3,35795.0,42.0786,42.0786,42.0414,42.0786,35795.0
2024-06-20 13:15:00,45.3,45.32,45.28,45.31,38363.0,42.0786,42.0972,42.06,42.0879,38363.0
2024-06-20 13:20:00,45.3,45.31,45.28,45.3,27310.0,42.0786,42.0879,42.06,42.0786,27310.0
2024-06-20 13:25:00,45.31,45.33,45.29,45.33,41598.0,42.0879,42.1065,42.0693,42.1065,41598.0
2024-06-20 13:30:00,45.33,45.38,45.32,45.38,39017.0,42.1065,42.1529,42.0972,42.1529,39017.0
2024-06-20 13:35:00,45.38,45.4,45.35,45.38,54224.0,42.1529,42.1715,42.125,42.1529,54224.0
2024-06-20 13:40:00,45.38,45.41,45.36,45.4,43633.0,42.1529,42.1808,42.1343,42.1715,43633.0
2024-06-20 13:45:00,45.4,45.44,45.38,45.43,41554.0,42.1715,42.2086,42.1529,42.1994,41554.0
2024-06-20 13:50:00,45.43,45.44,45.41,45.43,49494.0,42.1994,42.2086,42.1808,42.1994,49494.0
2024-06-20 13:55:00,45.43,45.44,45.4,45.41,73328.0,42.1994,42.2086,42.1715,42.1808,73328.0
2024-06-20 14:00:00,45.41,45.42,45.37,45.41,53249.0,42.1808,42.1901,42.1436,42.1808,53249.0
2024-06-20 14:05:00,45.42,45.43,45.4,45.41,45618.0,42.1901,42.1994,42.1715,42.1808,45618.0
2024-06-20 14:10:00,45.4,45.42,45.38,45.41,96341.0,42.1715,42.1901,42.1529,42.1808,96341.0
2024-06-20 14:15:00,45.41,45.45,45.41,45.45,73340.0,42.1808,42.2179,42.1808,42.2179,73340.0
2024-06-20 14:20:00,45.44,45.52,45.43,45.5,134709.0,42.2086,42.283,42.1994,42.2644,134709.0
2024-06-20 14:25:00,45.51,45.52,45.48,45.51,98624.0,42.2737,42.283,42.2458,42.2737,98624.0
2024-06-20 14:30:00,45.5,45.51,45.46,45.47,73060.0,42.2644,42.2737,42.2272,42.2365,73060.0
2024-06-20 14:35:00,45.47,45.5,45.46,45.48,82578.0,42.2365,42.2644,42.2272,42.2458,82578.0
2024-06-20 14:40:00,45.48,45.49,45.45,45.48,50287.0,42.2458,42.2551,42.2179,42.2458,50287.0
2024-06-20 14:45:00,45.49,45.52,45.48,45.52,68219.0,42.2551,42.283,42.2458,42.283,68219.0
2024-06-20 14:50:00,45.52,45.54,45.49,45.53,92909.0,42.283,42.3015,42.2551,42.2922,92909.0
2024-06-20 14:55:00,45.53,45.54,45.51,45.54,56340.0,42.2922,42.3015,42.2737,42.3015,56340.0
2024-06-20 15:00:00,45.54,45.55,45.45,45.47,90081.0,42.3015,42.3108,42.2179,42.2365,90081.0
2024-06-20 15:05:00,45.48,45.48,45.45,45.47,59696.0,42.2458,42.2458,42.2179,42.2365,59696.0
2024-06-20 15:10:00,45.47,45.5,45.45,45.48,52887.0,42.2365,42.2644,42.2179,42.2458,52887.0
2024-06-20 15:15:00,45.48,45.55,45.46,45.52,212315.0,42.2458,42.3108,42.2272,42.283,212315.0
2024-06-20 15:20:00,45.52,45.54,45.51,45.53,60078.0,42.283,42.3015,42.2737,42.2922,60078.0
2024-06-20 15:25:00,45.53,45.53,45.46,45.46,85110.0,42.2922,42.2922,42.2272,42.2272,85110.0
2024-06-20 15:30:00,45.47,45.47,45.39,45.41,130553.0,42.2365,42.2365,42.1622,42.1808,130553.0
2024-06-20 15:35:00,45.41,45.43,45.36,45.39,77434.0,42.1808,42.1994,42.1343,42.1622,77434.0
2024-06-20 15:40:00,45.4,45.44,45.39,45.41,96243.0,42.1715,42.2086,42.1622,42.1808,96243.0
2024-06-20 15:45:00,45.41,45.43,45.38,45.4,130479.0,42.1808,42.1994,42.1529,42.1715,130479.0
2024-06-20 15:50:00,45.4,45.46,45.39,45.44,224589.0,42.1715,42.2272,42.1622,42.2086,224589.0
2024-06-20 15:55:00,45.44,45.45,45.38,45.44,568866.0,42.2086,42.2179,42.1529,42.2086,568866.0
2024-06-21 09:30:00,45.6,45.79,45.49,45.76,1707932.0,42.3573,42.5338,42.2551,42.5059,1707932.0
2024-06-21 09:35:00,45.75,45.88,45.64,45.84,156185.0,42.4966,42.6174,42.3944,42.5802,156185.0
2024-06-21 09:40:00,45.85,45.88,45.75,45.84,163893.0,42.5895,42.6174,42.4966,42.5802,163893.0
2024-06-21 09:45:00,45.82,45.97,45.76,45.88,216290.0,42.5616,42.701,42.5059,42.6174,216290.0
2024-06-21 09:50:00,45.89,45.95,45.83,45.91,125587.0,42.6266,42.6824,42.5709,42.6452,125587.0
2024-06-21 09:55:00,45.91,45.96,45.76,45.89,154551.0,42.6452,42.6917,42.5059,42.6266,154551.0
2024-06-21 10:00:00,45.89,45.93,45.86,45.88,82507.0,42.6266,42.6638,42.5988,42.6174,82507.0
2024-06-21 10:05:00,45.87,45.94,45.86,45.93,141240.0,42.6081,42.6731,42.5988,42.6638,141240.0
2024-06-21 10:10:00,45.93,45.95,45.82,45.83,78951.0,42.6638,42.6824,42.5616,42.5709,78951.0
2024-06-21 10:15:00,45.82,45.85,45.76,45.82,58386.0,42.5616,42.5895,42.5059,42.5616,58386.0
2024-06-21 10:20:00,45.82,45.86,45.81,45.85,33894.0,42.5616,42.5988,42.5523,42.5895,33894.0
2024-06-21 10:25:00,45.86,45.87,45.83,45.85,37553.0,42.5988,42.6081,42.5709,42.5895,37553.0
2024-06-21 10:30:00,45.85,45.86,45.81,45.82,46941.0,42.5895,42.5988,42.5523,42.5616,46941.0
2024-06-21 10:35:00,45.81,45.82,45.73,45.74,68994.0,42.5523,42.5616,42.478,42.4873,68994.0
2024-06-21 10:40:00,45.73,45.76,45.72,45.73,35179.0,42.478,42.5059,42.4687,42.478,35179.0
2024-06-21 10:45:00,45.73,45.75,45.7,45.71,39962.0,42.478,42.4966,42.4502,42.4594,39962.0
2024-06-21 10:50:00,45.71,45.99,45.7,45.86,713238.0,42.4594,42.7195,42.4502,42.5988,713238.0
2024-06-21 10:55:00,45.85,45.85,45.66,45.69,162947.0,42.5895,42.5895,42.413,42.4409,162947.0
2024-06-21 11:00:00,45.69,45.69,45.57,45.62,94491.0,42.4409,42.4409,42.3294,42.3758,94491.0
2024-06-21 11:05:00,45.62,45.67,45.6,45.67,50375.0,42.3758,42.4223,42.3573,42.4223,50375.0
2024-06-21 11:10:00,45.66,45.66,45.57,45.62,67714.0,42.413,42.413,42.3294,42.3758,67714.0
2024-06-21 11:15:00,45.62,45.63,45.56,45.57,54731.0,42.3758,42.3851,42.3201,42.3294,54731.0
2024-06-21 11:20:00,45.57,45.57,45.52,45.55,52683.0,42.3294,42.3294,42.283,42.3108,52683.0
2024-06-21 11:25:00,45.55,45.57,45.53,45.54,29289.0,42.3108,42.3294,42.2922,42.3015,29289.0
2024-06-21 11:30:00,45.54,45.57,45.51,45.57,33449.0,42.3015,42.3294,42.2737,42.3294,33449.0
2024-06-21 11:35:00,45.58,45.63,45.56,45.59,40855.0,42.3387,42.3851,42.3201,42.348,40855.0
2024-06-21 11:40:00,45.59,45.59,45.46,45.47,45282.0,42.348,42.348,42.2272,42.2365,45282.0
2024-06-21 11:45:00,45.46,45.54,45.44,45.51,77064.0,42.2272,42.3015,42.2086,42.2737,77064.0
2024-06-21 11:50:00,45.51,45.53,45.49,45.52,46853.0,42.2737,42.2922,42.2551,42.283,46853.0
2024-06-21 11:55:00,45.52,45.56,45.5,45.54,42429.0,42.283,42.3201,42.2644,42.3015,42429.0
2024-06-21 12:00:00,45.54,45.55,45.52,45.54,50419.0,42.3015,42.3108,42.283,42.3015,50419.0
2024-06-21 12:05:00,45.53,45.62,45.52,45.62,61630.0,42.2922,42.3758,42.283,42.3758,61630.0
2024-06-21 12:10:00,45.62,45.63,45.59,45.63,82947.0,42.3758,42.3851,42.348,42.3851,82947.0
2024-06-21 12:15:00,45.63,45.63,45.56,45.58,96291.0,42.3851,42.3851,42.3201,42.3387,96291.0
2024-06-21 12:20:00,45.58,45.66,45.57,45.66,35311.0,42.3387,42.413,42.3294,42.413,35311.0
2024-06-21 12:25:00,45.66,45.69,45.65,45.66,46899.0,42.413,42.4409,42.4037,42.413,46899.0
2024-06-21 12:30:00,45.67,45.69,45.67,45.68,28294.0,42.4223,42.4409,42.4223,42.4316,28294.0
2024-06-21 12:35:00,45.68,45.71,45.67,45.71,46348.0,42.4316,42.4594,42.4223,42.4594,46348.0
2024-06-21 12:40:00,45.71,45.78,45.71,45.76,53196.0,42.4594,42.5245,42.4594,42.5059,53196.0
2024-06-21 12:45:00,45.75,45.8,45.75,45.79,33947.0,42.4966,42.543,42.4966,42.5338,33947.0
2024-06-21 12:50:00,45.8,45.82,45.78,45.81,43294.0,42.543,42.5616,42.5245,42.5523,43294.0
2024-06-21 12:55:00,45.82,45.83,45.77,45.78,37664.0,42.5616,42.5709,42.5152,42.5245,37664.0
2024-06-21 13:00:00,45.78,45.83,45.77,45.83,42924.0,42.5245,42.5709,42.5152,42.5709,42924.0
2024-06-21 13:05:00,45.83,45.85,45.82,45.85,45292.0,42.5709,42.5895,42.5616,42.5895,45292.0
2024-06-21 13:10:00,45.84,45.86,45.8,45.8,45863.0,42.5802,42.5988,42.543,42.543,45863.0
2024-06-21 13:15:00,45.8,45.83,45.78,45.79,40881.0,42.543,42.5709,42.5245,42.5338,40881.0
2024-06-21 13:20:00,45.78,45.81,45.78,45.81,30662.0,42.5245,42.5523,42.5245,42.5523,30662.0
2024-06-21 13:25:00,45.8,45.81,45.79,45.8,39566.0,42.543,42.5523,42.5338,42.543,39566.0
2024-06-21 13:30:00,45.79,45.8,45.76,45.77,59691.0,42.5338,42.543,42.5059,42.5152,59691.0
2024-06-21 13:35:00,45.77,45.82,45.75,45.79,79571.0,42.5152,42.5616,42.4966,42.5338,79571.0
2024-06-21 13:40:00,45.8,45.81,45.73,45.73,45018.0,42.543,42.5523,42.478,42.478,45018.0
2024-06-21 13:45:00,45.73,45.75,45.69,45.71,56583.0,42.478,42.4966,42.4409,42.4594,56583.0
2024-06-21 13:50:00,45.72,45.72,45.69,45.71,39001.0,42.4687,42.4687,42.4409,42.4594,39001.0
2024-06-21 13:55:00,45.71,45.73,45.69,45.72,44507.0,42.4594,42.478,42.4409,42.4687,44507.0
2024-06-21 14:00:00,45.72,45.73,45.68,45.7,26340.0,42.4687,42.478,42.4316,42.4502,26340.0
2024-06-21 14:05:00,45.7,45.71,45.67,45.71,53345.0,42.4502,42.4594,42.4223,42.4594,53345.0
2024-06-21 14:10:00,45.71,45.73,45.69,45.7,52360.0,42.4594,42.478,42.4409,42.4502,52360.0
2024-06-21 14:15:00,45.69,45.73,45.69,45.73,48677.0,42.4409,42.478,42.4409,42.478,48677.0
2024-06-21 14:20:00,45.73,45.73,45.69,45.7,61724.0,42.478,42.478,42.4409,42.4502,61724.0
2024-06-21 14:25:00,45.7,45.72,45.68,45.72,35419.0,42.4502,42.4687,42.4316,42.4687,35419.0
2024-06-21 14:30:00,45.71,45.74,45.71,45.74,33039.0,42.4594,42.4873,42.4594,42.4873,33039.0
2024-06-21 14:35:00,45.73,45.77,45.73,45.76,60801.0,42.478,42.5152,42.478,42.5059,60801.0
2024-06-21 14:40:00,45.76,45.77,45.74,45.75,36361.0,42.5059,42.5152,42.4873,42.4966,36361.0
2024-06-21 14:45:00,45.75,45.77,45.73,45.73,39979.0,42.4966,42.5152,42.478,42.478,39979.0
2024-06-21 14:50:00,45.73,45.78,45.72,45.78,30677.0,42.478,42.5245,42.4687,42.5245,30677.0
2024-06-21 14:55:00,45.78,45.8,45.77,45.79,49644.0,42.5245,42.543,42.5152,42.5338,49644.0
2024-06-21 15:00:00,45.79,45.84,45.78,45.82,43705.0,42.5338,42.5802,42.5245,42.5616,43705.0
2024-06-21 15:05:00,45.82,45.83,45.76,45.77,58068.0,42.5616,42.5709,42.5059,42.5152,58068.0
2024-06-21 15:10:00,45.77,45.78,45.75,45.77,39448.0,42.5152,42.5245,42.4966,42.5152,39448.0
2024-06-21 15:15:00,45.77,45.8,45.76,45.79,49770.0,42.5152,42.543,42.5059,42.5338,49770.0
2024-06-21 15:20:00,45.79,45.8,45.76,45.78,66961.0,42.5338,42.543,42.5059,42.5245,66961.0
2024-06-21 15:25:00,45.78,45.79,45.75,45.77,68000.0,42.5245,42.5338,42.4966,42.5152,68000.0
2024-06-21 15:30:00,45.77,45.77,45.7,45.71,75887.0,42.5152,42.5152,42.4502,42.4594,75887.0
2024-06-21 15:35:00,45.7,45.73,45.67,45.69,106323.0,42.4502,42.478,42.4223,42.4409,106323.0
2024-06-21 15:40:00,45.69,45.78,45.68,45.78,117761.0,42.4409,42.5245,42.4316,42.5245,117761.0
2024-06-21 15:45:00,45.77,45.79,45.7,45.73,177508.0,42.5152,42.5338,42.4502,42.478,177508.0
2024-06-21 15:50:00,45.72,45.74,45.61,45.7,351689.0,42.4687,42.4873,42.3666,42.4502,351689.0
2024-06-21 15:55:00,45.7,45.75,45.66,45.73,799471.0,42.4502,42.4966,42.413,42.478,799471.0
2024-06-24 09:30:00,45.99,46.03,45.85,45.88,266541.0,42.7195,42.7567,42.5895,42.6174,266541.0
2024-06-24 09:35:00,45.88,45.97,45.88,45.94,78546.0,42.6174,42.701,42.6174,42.6731,78546.0
2024-06-24 09:40:00,45.94,46.04,45.94,45.95,120703.0,42.6731,42.766,42.6731,42.6824,120703.0
2024-06-24 09:45:00,45.95,46.16,45.93,46.14,124795.0,42.6824,42.8774,42.6638,42.8589,124795.0
2024-06-24 09:50:00,46.14,46.16,46.1,46.13,72030.0,42.8589,42.8774,42.8217,42.8496,72030.0
2024-06-24 09:55:00,46.13,46.19,46.12,46.16,90474.0,42.8496,42.9053,42.8403,42.8774,90474.0
2024-06-24 10:00:00,46.16,46.21,46.11,46.12,160475.0,42.8774,42.9239,42.831,42.8403,160475.0
2024-06-24 10:05:00,46.12,46.22,46.1,46.22,92896.0,42.8403,42.9332,42.8217,42.9332,92896.0
2024-06-24 10:10:00,46.22,46.31,46.22,46.27,154259.0,42.9332,43.0168,42.9332,42.9796,154259.0
2024-06-24 10:15:00,46.27,46.27,46.21,46.24,83371.0,42.9796,42.9796,42.9239,42.9518,83371.0
2024-06-24 10:20:00,46.24,46.25,46.19,46.2,141660.0,42.9518,42.961,42.9053,42.9146,141660.0
2024-06-24 10:25:00,46.21,46.23,46.17,46.22,141041.0,42.9239,42.9425,42.8867,42.9332,141041.0
2024-06-24 10:30:00,46.22,46.24,46.17,46.21,69972.0,42.9332,42.9518,42.8867,42.9239,69972.0
2024-06-24 10:35:00,46.21,46.27,46.19,46.26,64893.0,42.9239,42.9796,42.9053,42.9703,64893.0
2024-06-24 10:40:00,46.27,46.36,46.26,46.32,141826.0,42.9796,43.0632,42.9703,43.0261,141826.0
2024-06-24 10:45:00,46.31,46.37,46.3,46.35,86972.0,43.0168,43.0725,43.0075,43.0539,86972.0
2024-06-24 10:50:00,46.36,46.36,46.3,46.33,68256.0,43.0632,43.0632,43.0075,43.0354,68256.0
2024-06-24 10:55:00,46.33,46.34,46.27,46.28,121747.0,43.0354,43.0446,42.9796,42.9889,121747.0
2024-06-24 11:00:00,46.28,46.29,46.24,46.26,39658.0,42.9889,42.9982,42.9518,42.9703,39658.0
2024-06-24 11:05:00,46.26,46.29,46.25,46.29,41413.0,42.9703,42.9982,42.961,42.9982,41413.0
2024-06-24 11:10:00,46.29,46.29,46.23,46.23,58288.0,42.9982,42.9982,42.9425,42.9425,58288.0
2024-06-24 11:15:00,46.23,46.24,46.18,46.23,75050.0,42.9425,42.9518,42.896,42.9425,75050.0
2024-06-24 11:20:00,46.23,46.3,46.23,46.29,40412.0,42.9425,43.0075,42.9425,42.9982,40412.0
2024-06-24 11:25:00,46.28,46.3,46.26,46.28,41070.0,42.9889,43.0075,42.9703,42.9889,41070.0
2024-06-24 11:30:00,46.28,46.34,46.28,46.29,52370.0,42.9889,43.0446,42.9889,42.9982,52370.0
2024-06-24 11:35:00,46.28,46.33,46.25,46.26,31546.0,42.9889,43.0354,42.961,42.9703,31546.0
2024-06-24 11:40:00,46.26,46.29,46.25,46.25,40781.0,42.9703,42.9982,42.961,42.961,40781.0
2024-06-24 11:45:00,46.25,46.28,46.25,46.28,26837.0,42.961,42.9889,42.961,42.9889,26837.0
2024-06-24 11:50:00,46.28,46.31,46.27,46.28,74098.0,42.9889,43.0168,42.9796,42.9889,74098.0
2024-06-24 11:55:00,46.27,46.28,46.24,46.27,44046.0,42.9796,42.9889,42.9518,42.9796,44046.0
2024-06-24 12:00:00,46.27,46.29,46.25,46.26,42353.0,42.9796,42.9982,42.961,42.9703,42353.0
2024-06-24 12:05:00,46.26,46.39,46.25,46.39,152436.0,42.9703,43.0911,42.961,43.0911,152436.0
2024-06-24 12:10:00,46.4,46.42,46.35,46.38,94686.0,43.1004,43.119,43.0539,43.0818,94686.0
2024-06-24 12:15:00,46.38,46.38,46.33,46.35,41218.0,43.0818,43.0818,43.0354,43.0539,41218.0
2024-06-24 12:20:00,46.35,46.38,46.34,46.37,33683.0,43.0539,43.0818,43.0446,43.0725,33683.0
2024-06-24 12:25:00,46.38,46.4,46.37,46.4,41306.0,43.0818,43.1004,43.0725,43.1004,41306.0
2024-06-24 12:30:00,46.39,46.42,46.38,46.41,71734.0,43.0911,43.119,43.0818,43.1097,71734.0
2024-06-24 12:35:00,46.41,46.42,46.4,46.41,29723.0,43.1097,43.119,43.1004,43.1097,29723.0
2024-06-24 12:40:00,46.41,46.45,46.4,46.44,67333.0,43.1097,43.1468,43.1004,43.1375,67333.0
2024-06-24 12:45:00,46.44,46.44,46.4,46.4,74029.0,43.1375,43.1375,43.1004,43.1004,74029.0
2024-06-24 12:50:00,46.41,46.41,46.39,46.4,37326.0,43.1097,43.1097,43.0911,43.1004,37326.0
2024-06-24 12:55:00,46.4,46.41,46.34,46.37,91809.0,43.1004,43.1097,43.0446,43.0725,91809.0
2024-06-24 13:00:00,46.37,46.37,46.32,46.33,53172.0,43.0725,43.0725,43.0261,43.0354,53172.0
2024-06-24 13:05:00,46.33,46.33,46.28,46.3,32840.0,43.0354,43.0354,42.9889,43.0075,32840.0
2024-06-24 13:10:00,46.3,46.31,46.25,46.26,38652.0,43.0075,43.0168,42.961,42.9703,38652.0
2024-06-24 13:15:00,46.26,46.26,46.24,46.24,28738.0,42.9703,42.9703,42.9518,42.9518,28738.0
2024-06-24 13:20:00,46.25,46.25,46.2,46.21,99657.0,42.961,42.961,42.9146,42.9239,99657.0
2024-06-24 13:25:00,46.21,46.23,46.19,46.2,49131.0,42.9239,42.9425,42.9053,42.9146,49131.0
2024-06-24 13:30:00,46.19,46.2,46.14,46.15,64497.0,42.9053,42.9146,42.8589,42.8682,64497.0
2024-06-24 13:35:00,46.15,46.16,46.13,46.16,53591.0,42.8682,42.8774,42.8496,42.8774,53591.0
2024-06-24 13:40:00,46.16,46.16,46.14,46.16,32026.0,42.8774,42.8774,42.8589,42.8774,32026.0
2024-06-24 13:45:00,46.16,46.16,46.15,46.16,31619.0,42.8774,42.8774,42.8682,42.8774,31619.0
2024-06-24 13:50:00,46.16,46.16,46.11,46.15,75317.0,42.8774,42.8774,42.831,42.8682,75317.0
2024-06-24 13:55:00,46.16,46.21,46.15,46.2,30595.0,42.8774,42.9239,42.8682,42.9146,30595.0
2024-06-24 14:00:00,46.2,46.26,46.2,46.25,43784.0,42.9146,42.9703,42.9146,42.961,43784.0
2024-06-24 14:05:00,46.26,46.28,46.25,46.28,50973.0,42.9703,42.9889,42.961,42.9889,50973.0
2024-06-24 14:10:00,46.28,46.31,46.27,46.3,41977.0,42.9889,43.0168,42.9796,43.0075,41977.0
2024-06-24 14:15:00,46.3,46.35,46.29,46.33,66207.0,43.0075,43.0539,42.9982,43.0354,66207.0
2024-06-24 14:20:00,46.33,46.33,46.27,46.28,78332.0,43.0354,43.0354,42.9796,42.9889,78332.0
2024-06-24 14:25:00,46.29,46.32,46.28,46.31,60246.0,42.9982,43.0261,42.9889,43.0168,60246.0
2024-06-24 14:30:00,46.32,46.33,46.3,46.32,60982.0,43.0261,43.0354,43.0075,43.0261,60982.0
2024-06-24 14:35:00,46.32,46.34,46.31,46.34,55599.0,43.0261,43.0446,43.0168,43.0446,55599.0
2024-06-24 14:40:00,46.34,46.36,46.32,46.36,48115.0,43.0446,43.0632,43.0261,43.0632,48115.0
2024-06-24 14:45:00,46.36,46.37,46.31,46.34,95890.0,43.0632,43.0725,43.0168,43.0446,95890.0
2024-06-24 14:50:00,46.34,46.36,46.33,46.34,27606.0,43.0446,43.0632,43.0354,43.0446,27606.0
2024-06-24 14:55:00,46.34,46.35,46.32,46.33,44952.0,43.0446,43.0539,43.0261,43.0354,44952.0
2024-06-24 15:00:00,46.32,46.32,46.29,46.29,48143.0,43.0261,43.0261,42.9982,42.9982,48143.0
2024-06-24 15:05:00,46.3,46.32,46.29,46.31,30413.0,43.0075,43.0261,42.9982,43.0168,30413.0
2024-06-24 15:10:00,46.32,46.32,46.31,46.32,36172.0,43.0261,43.0261,43.0168,43.0261,36172.0
2024-06-24 15:15:00,46.31,46.33,46.29,46.32,75321.0,43.0168,43.0354,42.9982,43.0261,75321.0
2024-06-24 15:20:00,46.32,46.35,46.3,46.34,52164.0,43.0261,43.0539,43.0075,43.0446,52164.0
2024-06-24 15:25:00,46.34,46.41,46.34,46.39,195251.0,43.0446,43.1097,43.0446,43.0911,195251.0
2024-06-24 15:30:00,46.41,46.46,46.39,46.42,170233.0,43.1097,43.1561,43.0911,43.119,170233.0
2024-06-24 15:35:00,46.42,46.44,46.39,46.44,113803.0,43.119,43.1375,43.0911,43.1375,113803.0
2024-06-24 15:40:00,46.44,46.49,46.43,46.49,128164.0,43.1375,43.184,43.1282,43.184,128164.0
2024-06-24 15:45:00,46.49,46.58,46.48,46.58,221581.0,43.184,43.2676,43.1747,43.2676,221581.0
2024-06-24 15:50:00,46.58,46.59,46.45,46.46,269757.0,43.2676,43.2769,43.1468,43.1561,269757.0
2024-06-24 15:55:00,46.47,46.49,46.44,46.44,561183.0,43.1654,43.184,43.1375,43.1375,561183.0
2024-06-25 09:30:00,46.49,46.52,46.27,46.44,214524.0,43.184,43.2118,42.9796,43.1375,214524.0
2024-06-25 09:35:00,46.44,46.52,46.41,46.43,47368.0,43.1375,43.2118,43.1097,43.1282,47368.0
2024-06-25 09:40:00,46.42,46.47,46.33,46.41,73930.0,43.119,43.1654,43.0354,43.1097,73930.0
2024-06-25 09:45:00,46.4,46.48,46.38,46.47,54985.0,43.1004,43.1747,43.0818,43.1654,54985.0
2024-06-25 09:50:00,46.46,46.52,46.41,46.48,99991.0,43.1561,43.2118,43.1097,43.1747,99991.0
2024-06-25 09:55:00,46.48,46.48,46.37,46.39,75080.0,43.1747,43.1747,43.0725,43.0911,75080.0
2024-06-25 10:00:00,46.39,46.45,46.39,46.42,48221.0,43.0911,43.1468,43.0911,43.119,48221.0
2024-06-25 10:05:00,46.43,46.44,46.37,46.39,63197.0,43.1282,43.1375,43.0725,43.0911,63197.0
2024-06-25 10:10:00,46.39,46.46,46.39,46.46,94412.0,43.0911,43.1561,43.0911,43.1561,94412.0
2024-06-25 10:15:00,46.45,46.57,46.45,46.54,106743.0,43.1468,43.2583,43.1468,43.2304,106743.0
2024-06-25 10:20:00,46.54,46.55,46.47,46.48,79860.0,43.2304,43.2397,43.1654,43.1747,79860.0
2024-06-25 10:25:00,46.47,46.53,46.45,46.5,47266.0,43.1654,43.2211,43.1468,43.1933,47266.0
2024-06-25 10:30:00,46.5,46.53,46.47,46.51,47629.0,43.1933,43.2211,43.1654,43.2026,47629.0
2024-06-25 10:35:00,46.5,46.51,46.49,46.51,25715.0,43.1933,43.2026,43.184,43.2026,25715.0
2024-06-25 10:40:00,46.51,46.54,46.5,46.52,31852.0,43.2026,43.2304,43.1933,43.2118,31852.0
2024-06-25 10:45:00,46.53,46.54,46.49,46.49,38170.0,43.2211,43.2304,43.184,43.184,38170.0
2024-06-25 10:50:00,46.5,46.52,46.49,46.5,33585.0,43.1933,43.2118,43.184,43.1933,33585.0
2024-06-25 10:55:00,46.5,46.54,46.49,46.54,56551.0,43.1933,43.2304,43.184,43.2304,56551.0
2024-06-25 11:00:00,46.53,46.53,46.47,46.49,87292.0,43.2211,43.2211,43.1654,43.184,87292.0
2024-06-25 11:05:00,46.49,46.51,46.46,46.47,56962.0,43.184,43.2026,43.1561,43.1654,56962.0
2024-06-25 11:10:00,46.47,46.48,46.43,46.47,75844.0,43.1654,43.1747,43.1282,43.1654,75844.0
2024-06-25 11:15:00,46.48,46.49,46.44,46.46,47441.0,43.1747,43.184,43.1375,43.1561,47441.0
2024-06-25 11:20:00,46.46,46.5,46.46,46.47,44971.0,43.1561,43.1933,43.1561,43.1654,44971.0
2024-06-25 11:25:00,46.47,46.5,46.46,46.5,47054.0,43.1654,43.1933,43.1561,43.1933,47054.0
2024-06-25 11:30:00,46.5,46.5,46.44,46.45,29396.0,43.1933,43.1933,43.1375,43.1468,29396.0
2024-06-25 11:35:00,46.45,46.45,46.4,46.41,68623.0,43.1468,43.1468,43.1004,43.1097,68623.0
2024-06-25 11:40:00,46.42,46.44,46.41,46.42,45931.0,43.119,43.1375,43.1097,43.119,45931.0
2024-06-25 11:45:00,46.43,46.44,46.38,46.39,77759.0,43.1282,43.1375,43.0818,43.0911,77759.0
2024-06-25 11:50:00,46.39,46.39,46.36,46.37,48677.0,43.0911,43.0911,43.0632,43.0725,48677.0
2024-06-25 11:55:00,46.38,46.41,46.35,46.37,95578.0,43.0818,43.1097,43.0539,43.0725,95578.0
2024-06-25 12:00:00,46.37,46.37,46.32,46.34,49365.0,43.0725,43.0725,43.0261,43.0446,49365.0
2024-06-25 12:05:00,46.34,46.35,46.3,46.31,40020.0,43.0446,43.0539,43.0075,43.0168,40020.0
2024-06-25 12:10:00,46.32,46.33,46.31,46.32,42232.0,43.0261,43.0354,43.0168,43.0261,42232.0
2024-06-25 12:15:00,46.32,46.33,46.29,46.33,63694.0,43.0261,43.0354,42.9982,43.0354,63694.0
2024-06-25 12:20:00,46.33,46.39,46.31,46.38,108104.0,43.0354,43.0911,43.0168,43.0818,108104.0
2024-06-25 12:25:00,46.39,46.39,46.35,46.36,40578.0,43.0911,43.0911,43.0539,43.0632,40578.0
2024-06-25 12:30:00,46.36,46.37,46.33,46.34,46489.0,43.0632,43.0725,43.0354,43.0446,46489.0
2024-06-25 12:35:00,46.34,46.34,46.3,46.32,50076.0,43.0446,43.0446,43.0075,43.0261,50076.0
2024-06-25 12:40:00,46.32,46.32,46.27,46.3,50010.0,43.0261,43.0261,42.9796,43.0075,50010.0
2024-06-25 12:45:00,46.29,46.35,46.28,46.34,50696.0,42.9982,43.0539,42.9889,43.0446,50696.0
2024-06-25 12:50:00,46.34,46.37,46.33,46.37,31469.0,43.0446,43.0725,43.0354,43.0725,31469.0
2024-06-25 12:55:00,46.37,46.4,46.36,46.4,31030.0,43.0725,43.1004,43.0632,43.1004,31030.0
2024-06-25 13:00:00,46.4,46.42,46.39,46.4,53336.0,43.1004,43.119,43.0911,43.1004,53336.0
2024-06-25 13:05:00,46.41,46.42,46.38,46.39,26369.0,43.1097,43.119,43.0818,43.0911,26369.0
2024-06-25 13:10:00,46.38,46.39,46.37,46.38,39067.0,43.0818,43.0911,43.0725,43.0818,39067.0
2024-06-25 13:15:00,46.37,46.39,46.32,46.33,147780.0,43.0725,43.0911,43.0261,43.0354,147780.0
2024-06-25 13:20:00,46.33,46.39,46.33,46.38,95204.0,43.0354,43.0911,43.0354,43.0818,95204.0
2024-06-25 13:25:00,46.37,46.41,46.37,46.41,23572.0,43.0725,43.1097,43.0725,43.1097,23572.0
2024-06-25 13:30:00,46.41,46.42,46.39,46.41,21693.0,43.1097,43.119,43.0911,43.1097,21693.0
2024-06-25 13:35:00,46.41,46.46,46.4,46.42,82437.0,43.1097,43.1561,43.1004,43.119,82437.0
2024-06-25 13:40:00,46.42,46.45,46.41,46.43,53153.0,43.119,43.1468,43.1097,43.1282,53153.0
2024-06-25 13:45:00,46.43,46.44,46.42,46.44,39590.0,43.1282,43.1375,43.119,43.1375,39590.0
2024-06-25 13:50:00,46.44,46.45,46.42,46.45,30266.0,43.1375,43.1468,43.119,43.1468,30266.0
2024-06-25 13:55:00,46.45,46.46,46.43,46.43,31482.0,43.1468,43.1561,43.1282,43.1282,31482.0
2024-06-25 14:00:00,46.44,46.45,46.42,46.43,42611.0,43.1375,43.1468,43.119,43.1282,42611.0
2024-06-25 14:05:00,46.42,46.43,46.38,46.42,44069.0,43.119,43.1282,43.0818,43.119,44069.0
2024-06-25 14:10:00,46.41,46.45,46.41,46.44,33190.0,43.1097,43.1468,43.1097,43.1375,33190.0
2024-06-25 14:15:00,46.45,46.46,46.43,46.44,33186.0,43.1468,43.1561,43.1282,43.1375,33186.0
2024-06-25 14:20:00,46.44,46.47,46.43,46.46,20201.0,43.1375,43.1654,43.1282,43.1561,20201.0
2024-06-25 14:25:00,46.45,46.48,46.45,46.48,58003.0,43.1468,43.1747,43.1468,43.1747,58003.0
2024-06-25 14:30:00,46.47,46.52,46.47,46.49,46278.0,43.1654,43.2118,43.1654,43.184,46278.0
2024-06-25 14:35:00,46.5,46.5,46.47,46.48,41544.0,43.1933,43.1933,43.1654,43.1747,41544.0
2024-06-25 14:40:00,46.48,46.5,46.47,46.49,29508.0,43.1747,43.1933,43.1654,43.184,29508.0
2024-06-25 14:45:00,46.49,46.52,46.47,46.48,47435.0,43.184,43.2118,43.1654,43.1747,47435.0
2024-06-25 14:50:00,46.49,46.5,46.47,46.49,28106.0,43.184,43.1933,43.1654,43.184,28106.0
2024-06-25 14:55:00,46.49,46.5,46.48,46.5,29093.0,43.184,43.1933,43.1747,43.1933,29093.0
2024-06-25 15:00:00,46.5,46.51,46.48,46.5,36207.0,43.1933,43.2026,43.1747,43.1933,36207.0
2024-06-25 15:05:00,46.51,46.53,46.5,46.52,78357.0,43.2026,43.2211,43.1933,43.2118,78357.0
2024-06-25 15:10:00,46.53,46.54,46.5,46.54,38188.0,43.2211,43.2304,43.1933,43.2304,38188.0
2024-06-25 15:15:00,46.54,46.54,46.52,46.54,72364.0,43.2304,43.2304,43.2118,43.2304,72364.0
2024-06-25 15:20:00,46.53,46.55,46.52,46.55,50582.0,43.2211,43.2397,43.2118,43.2397,50582.0
2024-06-25 15:25:00,46.55,46.58,46.54,46.55,172801.0,43.2397,43.2676,43.2304,43.2397,172801.0
2024-06-25 15:30:00,46.55,46.59,46.55,46.58,74783.0,43.2397,43.2769,43.2397,43.2676,74783.0
2024-06-25 15:35:00,46.58,46.58,46.52,46.55,135503.0,43.2676,43.2676,43.2118,43.2397,135503.0
2024-06-25 15:40:00,46.54,46.55,46.52,46.54,47780.0,43.2304,43.2397,43.2118,43.2304,47780.0
2024-06-25 15:45:00,46.54,46.56,46.45,46.46,76483.0,43.2304,43.249,43.1468,43.1561,76483.0
2024-06-25 15:50:00,46.46,46.51,46.44,46.46,228950.0,43.1561,43.2026,43.1375,43.1561,228950.0
2024-06-25 15:55:00,46.47,46.48,46.41,46.43,698364.0,43.1654,43.1747,43.1097,43.1282,698364.0
2024-06-26 09:30:00,46.2,46.38,46.18,46.38,173150.0,42.9146,43.0818,42.896,43.0818,173150.0
2024-06-26 09:35:00,46.39,46.39,46.25,46.32,70577.0,43.0911,43.0911,42.961,43.0261,70577.0
2024-06-26 09:40:00,46.31,46.36,46.25,46.26,69165.0,43.0168,43.0632,42.961,42.9703,69165.0
2024-06-26 09:45:00,46.26,46.34,46.25,46.34,66745.0,42.9703,43.0446,42.961,43.0446,66745.0
2024-06-26 09:50:00,46.34,46.37,46.32,46.34,166796.0,43.0446,43.0725,43.0261,43.0446,166796.0
2024-06-26 09:55:00,46.34,46.43,46.3,46.4,58099.0,43.0446,43.1282,43.0075,43.1004,58099.0
2024-06-26 10:00:00,46.39,46.43,46.34,46.43,71249.0,43.0911,43.1282,43.0446,43.1282,71249.0
2024-06-26 10:05:00,46.43,46.43,46.36,46.43,52996.0,43.1282,43.1282,43.0632,43.1282,52996.0
2024-06-26 10:10:00,46.42,46.48,46.41,46.48,59079.0,43.119,43.1747,43.1097,43.1747,59079.0
2024-06-26 10:15:00,46.48,46.51,46.44,46.45,103065.0,43.1747,43.2026,43.1375,43.1468,103065.0
2024-06-26 10:20:00,46.45,46.47,46.42,46.47,47677.0,43.1468,43.1654,43.119,43.1654,47677.0
2024-06-26 10:25:00,46.47,46.54,46.46,46.52,125761.0,43.1654,43.2304,43.1561,43.2118,125761.0
2024-06-26 10:30:00,46.51,46.53,46.49,46.5,42540.0,43.2026,43.2211,43.184,43.1933,42540.0
2024-06-26 10:35:00,46.5,46.51,46.47,46.47,44740.0,43.1933,43.2026,43.1654,43.1654,44740.0
2024-06-26 10:40:00,46.47,46.5,46.45,46.49,51231.0,43.1654,43.1933,43.1468,43.184,51231.0
2024-06-26 10:45:00,46.49,46.52,46.48,46.51,49664.0,43.184,43.2118,43.1747,43.2026,49664.0
2024-06-26 10:50:00,46.51,46.53,46.46,46.47,46777.0,43.2026,43.2211,43.1561,43.1654,46777.0
2024-06-26 10:55:00,46.46,46.5,46.46,46.48,30859.0,43.1561,43.1933,43.1561,43.1747,30859.0
2024-06-26 11:00:00,46.48,46.49,46.45,46.47,41955.0,43.1747,43.184,43.1468,43.1654,41955.0
2024-06-26 11:05:00,46.46,46.47,46.44,46.46,20810.0,43.1561,43.1654,43.1375,43.1561,20810.0
2024-06-26 11:10:00,46.46,46.47,46.41,46.41,86431.0,43.1561,43.1654,43.1097,43.1097,86431.0
2024-06-26 11:15:00,46.42,46.46,46.41,46.45,31150.0,43.119,43.1561,43.1097,43.1468,31150.0
2024-06-26 11:20:00,46.46,46.47,46.44,46.46,51308.0,43.1561,43.1654,43.1375,43.1561,51308.0
2024-06-26 11:25:00,46.47,46.48,46.46,46.46,79123.0,43.1654,43.1747,43.1561,43.1561,79123.0
2024-06-26 11:30:00,46.46,46.49,46.46,46.47,56198.0,43.1561,43.184,43.1561,43.1654,56198.0
2024-06-26 11:35:00,46.46,46.49,46.46,46.49,21455.0,43.1561,43.184,43.1561,43.184,21455.0
2024-06-26 11:40:00,46.48,46.52,46.48,46.51,37156.0,43.1747,43.2118,43.1747,43.2026,37156.0
2024-06-26 11:45:00,46.51,46.52,46.5,46.52,23042.0,43.2026,43.2118,43.1933,43.2118,23042.0
2024-06-26 11:50:00,46.52,46.54,46.51,46.53,39963.0,43.2118,43.2304,43.2026,43.2211,39963.0
2024-06-26 11:55:00,46.52,46.53,46.49,46.51,27232.0,43.2118,43.2211,43.184,43.2026,27232.0
2024-06-26 12:00:00,46.51,46.54,46.5,46.53,27845.0,43.2026,43.2304,43.1933,43.2211,27845.0
2024-06-26 12:05:00,46.54,46.56,46.53,46.53,34181.0,43.2304,43.249,43.2211,43.2211,34181.0
2024-06-26 12:10:00,46.54,46.56,46.51,46.53,28726.0,43.2304,43.249,43.2026,43.2211,28726.0
2024-06-26 12:15:00,46.53,46.53,46.5,46.51,30878.0,43.2211,43.2211,43.1933,43.2026,30878.0
2024-06-26 12:20:00,46.5,46.5,46.47,46.5,29254.0,43.1933,43.1933,43.1654,43.1933,29254.0
2024-06-26 12:25:00,46.5,46.51,46.46,46.47,37186.0,43.1933,43.2026,43.1561,43.1654,37186.0
2024-06-26 12:30:00,46.47,46.48,46.45,46.46,25426.0,43.1654,43.1747,43.1468,43.1561,25426.0
2024-06-26 12:35:00,46.45,46.46,46.43,46.45,38128.0,43.1468,43.1561,43.1282,43.1468,38128.0
2024-06-26 12:40:00,46.46,46.47,46.42,46.45,38007.0,43.1561,43.1654,43.119,43.1468,38007.0
2024-06-26 12:45:00,46.44,46.48,46.44,46.48,37077.0,43.1375,43.1747,43.1375,43.1747,37077.0
2024-06-26 12:50:00,46.48,46.49,46.45,46.45,25705.0,43.1747,43.184,43.1468,43.1468,25705.0
2024-06-26 12:55:00,46.45,46.47,46.44,46.45,35103.0,43.1468,43.1654,43.1375,43.1468,35103.0
2024-06-26 13:00:00,46.44,46.45,46.41,46.44,25528.0,43.1375,43.1468,43.1097,43.1375,25528.0
2024-06-26 13:05:00,46.43,46.43,46.37,46.38,106457.0,43.1282,43.1282,43.0725,43.0818,106457.0
2024-06-26 13:10:00,46.38,46.39,46.33,46.35,40519.0,43.0818,43.0911,43.0354,43.0539,40519.0
2024-06-26 13:15:00,46.36,46.36,46.31,46.32,47337.0,43.0632,43.0632,43.0168,43.0261,47337.0
2024-06-26 13:20:00,46.32,46.32,46.28,46.29,20328.0,43.0261,43.0261,42.9889,42.9982,20328.0
2024-06-26 13:25:00,46.28,46.29,46.27,46.28,31278.0,42.9889,42.9982,42.9796,42.9889,31278.0
2024-06-26 13:30:00,46.28,46.29,46.27,46.27,24949.0,42.9889,42.9982,42.9796,42.9796,24949.0
2024-06-26 13:35:00,46.27,46.32,46.27,46.32,29113.0,42.9796,43.0261,42.9796,43.0261,29113.0
2024-06-26 13:40:00,46.32,46.36,46.31,46.36,25272.0,43.0261,43.0632,43.0168,43.0632,25272.0
2024-06-26 13:45:00,46.36,46.36,46.33,46.33,37050.0,43.0632,43.0632,43.0354,43.0354,37050.0
2024-06-26 13:50:00,46.33,46.37,46.33,46.36,37216.0,43.0354,43.0725,43.0354,43.0632,37216.0
2024-06-26 13:55:00,46.36,46.36,46.32,46.33,80658.0,43.0632,43.0632,43.0261,43.0354,80658.0
2024-06-26 14:00:00,46.33,46.38,46.32,46.38,22120.0,43.0354,43.0818,43.0261,43.0818,22120.0
2024-06-26 14:05:00,46.38,46.39,46.37,46.37,30242.0,43.0818,43.0911,43.0725,43.0725,30242.0
2024-06-26 14:10:00,46.38,46.38,46.36,46.36,15312.0,43.0818,43.0818,43.0632,43.0632,15312.0
2024-06-26 14:15:00,46.37,46.37,46.33,46.36,38693.0,43.0725,43.0725,43.0354,43.0632,38693.0
2024-06-26 14:20:00,46.36,46.4,46.35,46.4,33452.0,43.0632,43.1004,43.0539,43.1004,33452.0
2024-06-26 14:25:00,46.39,46.39,46.35,46.36,14277.0,43.0911,43.0911,43.0539,43.0632,14277.0
2024-06-26 14:30:00,46.35,46.37,46.34,46.36,40224.0,43.0539,43.0725,43.0446,43.0632,40224.0
2024-06-26 14:35:00,46.37,46.37,46.34,46.34,27995.0,43.0725,43.0725,43.0446,43.0446,27995.0
2024-06-26 14:40:00,46.34,46.36,46.34,46.34,35440.0,43.0446,43.0632,43.0446,43.0446,35440.0
2024-06-26 14:45:00,46.34,46.39,46.34,46.39,29760.0,43.0446,43.0911,43.0446,43.0911,29760.0
2024-06-26 14:50:00,46.4,46.4,46.37,46.37,36873.0,43.1004,43.1004,43.0725,43.0725,36873.0
2024-06-26 14:55:00,46.37,46.4,46.37,46.38,44770.0,43.0725,43.1004,43.0725,43.0818,44770.0
2024-06-26 15:00:00,46.39,46.39,46.36,46.38,38526.0,43.0911,43.0911,43.0632,43.0818,38526.0
2024-06-26 15:05:00,46.38,46.41,46.37,46.38,76203.0,43.0818,43.1097,43.0725,43.0818,76203.0
2024-06-26 15:10:00,46.37,46.39,46.35,46.39,46564.0,43.0725,43.0911,43.0539,43.0911,46564.0
2024-06-26 15:15:00,46.39,46.4,46.37,46.38,54878.0,43.0911,43.1004,43.0725,43.0818,54878.0
2024-06-26 15:20:00,46.39,46.4,46.36,46.37,92083.0,43.0911,43.1004,43.0632,43.0725,92083.0
2024-06-26 15:25:00,46.36,46.37,46.34,46.35,52464.0,43.0632,43.0725,43.0446,43.0539,52464.0
2024-06-26 15:30:00,46.35,46.36,46.32,46.34,104378.0,43.0539,43.0632,43.0261,43.0446,104378.0
2024-06-26 15:35:00,46.34,46.35,46.29,46.34,126440.0,43.0446,43.0539,42.9982,43.0446,126440.0
2024-06-26 15:40:00,46.34,46.37,46.33,46.36,126870.0,43.0446,43.0725,43.0354,43.0632,126870.0
2024-06-26 15:45:00,46.36,46.43,46.36,46.4,124942.0,43.0632,43.1282,43.0632,43.1004,124942.0
2024-06-26 15:50:00,46.4,46.41,46.37,46.4,170558.0,43.1004,43.1097,43.0725,43.1004,170558.0
2024-06-26 15:55:00,46.4,46.47,46.35,46.36,610009.0,43.1004,43.1654,43.0539,43.0632,610009.0
2024-06-27 09:30:00,46.32,46.4,45.97,46.01,258342.0,43.0261,43.1004,42.701,42.7381,258342.0
2024-06-27 09:35:00,46.02,46.08,45.82,45.84,150907.0,42.7474,42.8031,42.5616,42.5802,150907.0
2024-06-27 09:40:00,45.85,45.9,45.8,45.9,96048.0,42.5895,42.6359,42.543,42.6359,96048.0
2024-06-27 09:45:00,45.89,45.89,45.7,45.75,225080.0,42.6266,42.6266,42.4502,42.4966,225080.0
2024-06-27 09:50:00,45.75,45.8,45.7,45.71,51681.0,42.4966,42.543,42.4502,42.4594,51681.0
2024-06-27 09:55:00,45.71,45.77,45.7,45.71,51751.0,42.4594,42.5152,42.4502,42.4594,51751.0
2024-06-27 10:00:00,45.72,45.76,45.69,45.69,74719.0,42.4687,42.5059,42.4409,42.4409,74719.0
2024-06-27 10:05:00,45.69,45.72,45.64,45.72,144987.0,42.4409,42.4687,42.3944,42.4687,144987.0
2024-06-27 10:10:00,45.72,45.74,45.64,45.65,70101.0,42.4687,42.4873,42.3944,42.4037,70101.0
2024-06-27 10:15:00,45.65,45.66,45.58,45.63,80100.0,42.4037,42.413,42.3387,42.3851,80100.0
2024-06-27 10:20:00,45.63,45.67,45.62,45.65,58131.0,42.3851,42.4223,42.3758,42.4037,58131.0
2024-06-27 10:25:00,45.64,45.64,45.57,45.62,123975.0,42.3944,42.3944,42.3294,42.3758,123975.0
2024-06-27 10:30:00,45.62,45.62,45.55,45.58,136174.0,42.3758,42.3758,42.3108,42.3387,136174.0
2024-06-27 10:35:00,45.59,45.62,45.52,45.55,91712.0,42.348,42.3758,42.283,42.3108,91712.0
2024-06-27 10:40:00,45.55,45.56,45.51,45.52,61881.0,42.3108,42.3201,42.2737,42.283,61881.0
2024-06-27 10:45:00,45.52,45.58,45.51,45.55,47504.0,42.283,42.3387,42.2737,42.3108,47504.0
2024-06-27 10:50:00,45.55,45.56,45.53,45.54,61811.0,42.3108,42.3201,42.2922,42.3015,61811.0
2024-06-27 10:55:00,45.55,45.55,45.47,45.5,90303.0,42.3108,42.3108,42.2365,42.2644,90303.0
2024-06-27 11:00:00,45.5,45.52,45.46,45.51,53190.0,42.2644,42.283,42.2272,42.2737,53190.0
2024-06-27 11:05:00,45.51,45.51,45.46,45.46,47455.0,42.2737,42.2737,42.2272,42.2272,47455.0
2024-06-27 11:10:00,45.46,45.47,45.43,45.47,55029.0,42.2272,42.2365,42.1994,42.2365,55029.0
2024-06-27 11:15:00,45.47,45.49,45.46,45.47,42750.0,42.2365,42.2551,42.2272,42.2365,42750.0
2024-06-27 11:20:00,45.47,45.47,45.44,45.46,45807.0,42.2365,42.2365,42.2086,42.2272,45807.0
2024-06-27 11:25:00,45.46,45.5,45.45,45.5,98511.0,42.2272,42.2644,42.2179,42.2644,98511.0
2024-06-27 11:30:00,45.5,45.59,45.49,45.58,78731.0,42.2644,42.348,42.2551,42.3387,78731.0
2024-06-27 11:35:00,45.58,45.61,45.57,45.59,46184.0,42.3387,42.3666,42.3294,42.348,46184.0
2024-06-27 11:40:00,45.59,45.64,45.57,45.64,47477.0,42.348,42.3944,42.3294,42.3944,47477.0
2024-06-27 11:45:00,45.63,45.63,45.59,45.59,43324.0,42.3851,42.3851,42.348,42.348,43324.0
2024-06-27 11:50:00,45.59,45.61,45.58,45.59,25519.0,42.348,42.3666,42.3387,42.348,25519.0
2024-06-27 11:55:00,45.59,45.61,45.57,45.59,53609.0,42.348,42.3666,42.3294,42.348,53609.0
2024-06-27 12:00:00,45.59,45.6,45.53,45.54,59692.0,42.348,42.3573,42.2922,42.3015,59692.0
2024-06-27 12:05:00,45.54,45.57,45.53,45.55,37004.0,42.3015,42.3294,42.2922,42.3108,37004.0
2024-06-27 12:10:00,45.55,45.56,45.53,45.54,40869.0,42.3108,42.3201,42.2922,42.3015,40869.0
2024-06-27 12:15:00,45.54,45.55,45.52,45.54,39355.0,42.3015,42.3108,42.283,42.3015,39355.0
2024-06-27 12:20:00,45.54,45.56,45.53,45.56,26732.0,42.3015,42.3201,42.2922,42.3201,26732.0
2024-06-27 12:25:00,45.55,45.56,45.46,45.47,43318.0,42.3108,42.3201,42.2272,42.2365,43318.0
2024-06-27 12:30:00,45.48,45.49,45.43,45.44,41508.0,42.2458,42.2551,42.1994,42.2086,41508.0
2024-06-27 12:35:00,45.44,45.44,45.33,45.34,65756.0,42.2086,42.2086,42.1065,42.1158,65756.0
2024-06-27 12:40:00,45.34,45.38,45.33,45.36,37205.0,42.1158,42.1529,42.1065,42.1343,37205.0
2024-06-27 12:45:00,45.37,45.41,45.35,45.38,32612.0,42.1436,42.1808,42.125,42.1529,32612.0
2024-06-27 12:50:00,45.38,45.39,45.36,45.39,24364.0,42.1529,42.1622,42.1343,42.1622,24364.0
2024-06-27 12:55:00,45.39,45.4,45.37,45.37,21466.0,42.1622,42.1715,42.1436,42.1436,21466.0
2024-06-27 13:00:00,45.37,45.37,45.34,45.35,23384.0,42.1436,42.1436,42.1158,42.125,23384.0
2024-06-27 13:05:00,45.34,45.36,45.33,45.36,29647.0,42.1158,42.1343,42.1065,42.1343,29647.0
2024-06-27 13:10:00,45.36,45.39,45.35,45.37,37386.0,42.1343,42.1622,42.125,42.1436,37386.0
2024-06-27 13:15:00,45.37,45.39,45.35,45.38,23165.0,42.1436,42.1622,42.125,42.1529,23165.0
2024-06-27 13:20:00,45.38,45.39,45.36,45.39,21242.0,42.1529,42.1622,42.1343,42.1622,21242.0
2024-06-27 13:25:00,45.38,45.43,45.38,45.39,79334.0,42.1529,42.1994,42.1529,42.1622,79334.0
2024-06-27 13:30:00,45.39,45.39,45.38,45.39,13047.0,42.1622,42.1622,42.1529,42.1622,13047.0
2024-06-27 13:35:00,45.39,45.4,45.38,45.39,29516.0,42.1622,42.1715,42.1529,42.1622,29516.0
2024-06-27 13:40:00,45.39,45.41,45.37,45.38,68530.0,42.1622,42.1808,42.1436,42.1529,68530.0
2024-06-27 13:45:00,45.38,45.38,45.33,45.35,65114.0,42.1529,42.1529,42.1065,42.125,65114.0
2024-06-27 13:50:00,45.34,45.37,45.34,45.36,30116.0,42.1158,42.1436,42.1158,42.1343,30116.0
2024-06-27 13:55:00,45.36,45.36,45.31,45.32,22203.0,42.1343,42.1343,42.0879,42.0972,22203.0
2024-06-27 14:00:00,45.32,45.32,45.24,45.26,90598.0,42.0972,42.0972,42.0229,42.0414,90598.0
2024-06-27 14:05:00,45.26,45.26,45.21,45.23,46820.0,42.0414,42.0414,41.995,42.0136,46820.0
2024-06-27 14:10:00,45.22,45.24,45.2,45.23,41525.0,42.0043,42.0229,41.9857,42.0136,41525.0
2024-06-27 14:15:00,45.24,45.24,45.18,45.2,56325.0,42.0229,42.0229,41.9671,41.9857,56325.0
2024-06-27 14:20:00,45.2,45.24,45.19,45.23,62176.0,41.9857,42.0229,41.9764,42.0136,62176.0
2024-06-27 14:25:00,45.23,45.23,45.21,45.21,42672.0,42.0136,42.0136,41.995,41.995,42672.0
2024-06-27 14:30:00,45.21,45.21,45.18,45.19,33108.0,41.995,41.995,41.9671,41.9764,33108.0
2024-06-27 14:35:00,45.18,45.21,45.17,45.19,46958.0,41.9671,41.995,41.9578,41.9764,46958.0
2024-06-27 14:40:00,45.19,45.22,45.18,45.21,23924.0,41.9764,42.0043,41.9671,41.995,23924.0
2024-06-27 14:45:00,45.21,45.24,45.2,45.24,60166.0,41.995,42.0229,41.9857,42.0229,60166.0
2024-06-27 14:50:00,45.24,45.26,45.23,45.23,36490.0,42.0229,42.0414,42.0136,42.0136,36490.0
2024-06-27 14:55:00,45.24,45.24,45.21,45.23,63184.0,42.0229,42.0229,41.995,42.0136,63184.0
2024-06-27 15:00:00,45.23,45.31,45.23,45.31,60170.0,42.0136,42.0879,42.0136,42.0879,60170.0
2024-06-27 15:05:00,45.3,45.35,45.3,45.33,37614.0,42.0786,42.125,42.0786,42.1065,37614.0
2024-06-27 15:10:00,45.34,45.34,45.3,45.33,51729.0,42.1158,42.1158,42.0786,42.1065,51729.0
2024-06-27 15:15:00,45.33,45.33,45.24,45.26,87970.0,42.1065,42.1065,42.0229,42.0414,87970.0
2024-06-27 15:20:00,45.26,45.29,45.25,45.28,44307.0,42.0414,42.0693,42.0322,42.06,44307.0
2024-06-27 15:25:00,45.28,45.33,45.27,45.31,87818.0,42.06,42.1065,42.0507,42.0879,87818.0
2024-06-27 15:30:00,45.31,45.32,45.28,45.29,65736.0,42.0879,42.0972,42.06,42.0693,65736.0
2024-06-27 15:35:00,45.29,45.31,45.27,45.3,56872.0,42.0693,42.0879,42.0507,42.0786,56872.0
2024-06-27 15:40:00,45.3,45.36,45.29,45.36,63805.0,42.0786,42.1343,42.0693,42.1343,63805.0
2024-06-27 15:45:00,45.36,45.38,45.34,45.34,102675.0,42.1343,42.1529,42.1158,42.1158,102675.0
2024-06-27 15:50:00,45.34,45.45,45.34,45.38,162907.0,42.1158,42.2179,42.1158,42.1529,162907.0
2024-06-27 15:55:00,45.38,45.47,45.36,45.47,580252.0,42.1529,42.2365,42.1343,42.2365,580252.0
2024-06-28 09:30:00,45.5,45.53,45.29,45.34,203577.0,42.2644,42.2922,42.0693,42.1158,203577.0
2024-06-28 09:35:00,45.34,45.42,45.27,45.42,62234.0,42.1158,42.1901,42.0507,42.1901,62234.0
2024-06-28 09:40:00,45.43,45.49,45.41,45.44,83544.0,42.1994,42.2551,42.1808,42.2086,83544.0
2024-06-28 09:45:00,45.44,45.46,45.4,45.41,75061.0,42.2086,42.2272,42.1715,42.1808,75061.0
2024-06-28 09:50:00,45.42,45.48,45.39,45.47,55521.0,42.1901,42.2458,42.1622,42.2365,55521.0
2024-06-28 09:55:00,45.47,45.52,45.45,45.46,52202.0,42.2365,42.283,42.2179,42.2272,52202.0
2024-06-28 10:00:00,45.46,45.48,45.44,45.47,59427.0,42.2272,42.2458,42.2086,42.2365,59427.0
2024-06-28 10:05:00,45.47,45.49,45.43,45.48,56182.0,42.2365,42.2551,42.1994,42.2458,56182.0
2024-06-28 10:10:00,45.48,45.49,45.46,45.47,52160.0,42.2458,42.2551,42.2272,42.2365,52160.0
2024-06-28 10:15:00,45.47,45.52,45.44,45.48,62901.0,42.2365,42.283,42.2086,42.2458,62901.0
2024-06-28 10:20:00,45.47,45.58,45.47,45.57,51375.0,42.2365,42.3387,42.2365,42.3294,51375.0
2024-06-28 10:25:00,45.57,45.58,45.54,45.58,49030.0,42.3294,42.3387,42.3015,42.3387,49030.0
2024-06-28 10:30:00,45.58,45.62,45.57,45.59,129986.0,42.3387,42.3758,42.3294,42.348,129986.0
2024-06-28 10:35:00,45.59,45.6,45.49,45.5,97933.0,42.348,42.3573,42.2551,42.2644,97933.0
2024-06-28 10:40:00,45.5,45.52,45.47,45.5,34911.0,42.2644,42.283,42.2365,42.2644,34911.0
2024-06-28 10:45:00,45.5,45.55,45.49,45.54,32352.0,42.2644,42.3108,42.2551,42.3015,32352.0
2024-06-28 10:50:00,45.54,45.55,45.51,45.53,34709.0,42.3015,42.3108,42.2737,42.2922,34709.0
2024-06-28 10:55:00,45.53,45.56,45.5,45.56,38161.0,42.2922,42.3201,42.2644,42.3201,38161.0
2024-06-28 11:00:00,45.55,45.56,45.52,45.52,43285.0,42.3108,42.3201,42.283,42.283,43285.0
2024-06-28 11:05:00,45.52,45.55,45.48,45.5,36591.0,42.283,42.3108,42.2458,42.2644,36591.0
2024-06-28 11:10:00,45.49,45.53,45.49,45.53,32114.0,42.2551,42.2922,42.2551,42.2922,32114.0
2024-06-28 11:15:00,45.52,45.53,45.5,45.51,34300.0,42.283,42.2922,42.2644,42.2737,34300.0
2024-06-28 11:20:00,45.51,45.53,45.49,45.51,42677.0,42.2737,42.2922,42.2551,42.2737,42677.0
2024-06-28 11:25:00,45.51,45.53,45.5,45.53,30163.0,42.2737,42.2922,42.2644,42.2922,30163.0
2024-06-28 11:30:00,45.53,45.57,45.52,45.56,33190.0,42.2922,42.3294,42.283,42.3201,33190.0
2024-06-28 11:35:00,45.56,45.6,45.55,45.59,20052.0,42.3201,42.3573,42.3108,42.348,20052.0
2024-06-28 11:40:00,45.6,45.6,45.49,45.49,26909.0,42.3573,42.3573,42.2551,42.2551,26909.0
2024-06-28 11:45:00,45.5,45.5,45.44,45.45,26080.0,42.2644,42.2644,42.2086,42.2179,26080.0
2024-06-28 11:50:00,45.46,45.48,45.45,45.48,17188.0,42.2272,42.2458,42.2179,42.2458,17188.0
2024-06-28 11:55:00,45.48,45.48,45.45,45.46,29006.0,42.2458,42.2458,42.2179,42.2272,29006.0
2024-06-28 12:00:00,45.46,45.46,45.42,45.43,16476.0,42.2272,42.2272,42.1901,42.1994,16476.0
2024-06-28 12:05:00,45.43,45.45,45.42,45.43,26116.0,42.1994,42.2179,42.1901,42.1994,26116.0
2024-06-28 12:10:00,45.42,45.45,45.41,45.44,38777.0,42.1901,42.2179,42.1808,42.2086,38777.0
2024-06-28 12:15:00,45.43,45.47,45.43,45.46,19299.0,42.1994,42.2365,42.1994,42.2272,19299.0
2024-06-28 12:20:00,45.46,45.49,45.45,45.48,24410.0,42.2272,42.2551,42.2179,42.2458,24410.0
2024-06-28 12:25:00,45.49,45.5,45.48,45.48,22960.0,42.2551,42.2644,42.2458,42.2458,22960.0
2024-06-28 12:30:00,45.49,45.54,45.48,45.52,28813.0,42.2551,42.3015,42.2458,42.283,28813.0
2024-06-28 12:35:00,45.53,45.53,45.49,45.49,28981.0,42.2922,42.2922,42.2551,42.2551,28981.0
2024-06-28 12:40:00,45.5,45.52,45.48,45.51,24658.0,42.2644,42.283,42.2458,42.2737,24658.0
2024-06-28 12:45:00,45.51,45.51,45.48,45.5,37148.0,42.2737,42.2737,42.2458,42.2644,37148.0
2024-06-28 12:50:00,45.5,45.52,45.47,45.48,17136.0,42.2644,42.283,42.2365,42.2458,17136.0
2024-06-28 12:55:00,45.48,45.5,45.47,45.5,124536.0,42.2458,42.2644,42.2365,42.2644,124536.0
2024-06-28 13:00:00,45.5,45.52,45.48,45.5,24930.0,42.2644,42.283,42.2458,42.2644,24930.0
2024-06-28 13:05:00,45.51,45.51,45.48,45.48,20604.0,42.2737,42.2737,42.2458,42.2458,20604.0
2024-06-28 13:10:00,45.48,45.5,45.47,45.48,28667.0,42.2458,42.2644,42.2365,42.2458,28667.0
2024-06-28 13:15:00,45.48,45.5,45.45,45.45,59053.0,42.2458,42.2644,42.2179,42.2179,59053.0
2024-06-28 13:20:00,45.46,45.48,45.45,45.47,32156.0,42.2272,42.2458,42.2179,42.2365,32156.0
2024-06-28 13:25:00,45.47,45.49,45.46,45.48,29978.0,42.2365,42.2551,42.2272,42.2458,29978.0
2024-06-28 13:30:00,45.48,45.51,45.45,45.5,171872.0,42.2458,42.2737,42.2179,42.2644,171872.0
2024-06-28 13:35:00,45.51,45.53,45.49,45.5,32843.0,42.2737,42.2922,42.2551,42.2644,32843.0
2024-06-28 13:40:00,45.5,45.53,45.5,45.52,18266.0,42.2644,42.2922,42.2644,42.283,18266.0
2024-06-28 13:45:00,45.52,45.53,45.49,45.51,29500.0,42.283,42.2922,42.2551,42.2737,29500.0
2024-06-28 13:50:00,45.51,45.53,45.5,45.52,24938.0,42.2737,42.2922,42.2644,42.283,24938.0
2024-06-28 13:55:00,45.53,45.53,45.51,45.52,24519.0,42.2922,42.2922,42.2737,42.283,24519.0
2024-06-28 14:00:00,45.52,45.53,45.49,45.52,54084.0,42.283,42.2922,42.2551,42.283,54084.0
2024-06-28 14:05:00,45.52,45.55,45.5,45.51,34678.0,42.283,42.3108,42.2644,42.2737,34678.0
2024-06-28 14:10:00,45.52,45.55,45.51,45.53,21217.0,42.283,42.3108,42.2737,42.2922,21217.0
2024-06-28 14:15:00,45.52,45.54,45.51,45.53,30411.0,42.283,42.3015,42.2737,42.2922,30411.0
2024-06-28 14:20:00,45.52,45.53,45.47,45.49,45404.0,42.283,42.2922,42.2365,42.2551,45404.0
2024-06-28 14:25:00,45.5,45.52,45.5,45.51,33321.0,42.2644,42.283,42.2644,42.2737,33321.0
2024-06-28 14:30:00,45.51,45.52,45.45,45.46,61872.0,42.2737,42.283,42.2179,42.2272,61872.0
2024-06-28 14:35:00,45.45,45.48,45.44,45.47,32193.0,42.2179,42.2458,42.2086,42.2365,32193.0
2024-06-28 14:40:00,45.47,45.49,45.44,45.44,53555.0,42.2365,42.2551,42.2086,42.2086,53555.0
2024-06-28 14:45:00,45.45,45.45,45.42,45.44,28128.0,42.2179,42.2179,42.1901,42.2086,28128.0
2024-06-28 14:50:00,45.44,45.46,45.43,45.45,24070.0,42.2086,42.2272,42.1994,42.2179,24070.0
2024-06-28 14:55:00,45.45,45.45,45.43,45.45,31742.0,42.2179,42.2179,42.1994,42.2179,31742.0
2024-06-28 15:00:00,45.45,45.45,45.42,45.43,37291.0,42.2179,42.2179,42.1901,42.1994,37291.0
2024-06-28 15:05:00,45.42,45.44,45.41,45.44,42553.0,42.1901,42.2086,42.1808,42.2086,42553.0
2024-06-28 15:10:00,45.44,45.45,45.41,45.42,59084.0,42.2086,42.2179,42.1808,42.1901,59084.0
2024-06-28 15:15:00,45.41,45.44,45.4,45.41,34423.0,42.1808,42.2086,42.1715,42.1808,34423.0
2024-06-28 15:20:00,45.4,45.42,45.4,45.42,44738.0,42.1715,42.1901,42.1715,42.1901,44738.0
2024-06-28 15:25:00,45.41,45.43,45.4,45.42,30137.0,42.1808,42.1994,42.1715,42.1901,30137.0
2024-06-28 15:30:00,45.43,45.45,45.37,45.43,88486.0,42.1994,42.2179,42.1436,42.1994,88486.0
2024-06-28 15:35:00,45.43,45.45,45.41,45.43,47082.0,42.1994,42.2179,42.1808,42.1994,47082.0
2024-06-28 15:40:00,45.43,45.54,45.42,45.51,134738.0,42.1994,42.3015,42.1901,42.2737,134738.0
2024-06-28 15:45:00,45.52,45.53,45.48,45.48,133720.0,42.283,42.2922,42.2458,42.2458,133720.0
2024-06-28 15:50:00,45.49,45.55,45.48,45.5,132813.0,42.2551,42.3108,42.2458,42.2644,132813.0
2024-06-28 15:55:00,45.5,45.57,45.45,45.56,497186.0,42.2644,42.3294,42.2179,42.3201,497186.0
2024-07-01 09:30:00,45.9,46.12,45.81,46.11,266162.0,42.6359,42.8403,42.5523,42.831,266162.0
2024-07-01 09:35:00,46.09,46.18,45.98,46.11,91219.0,42.8124,42.896,42.7102,42.831,91219.0
2024-07-01 09:40:00,46.12,46.24,46.12,46.22,97192.0,42.8403,42.9518,42.8403,42.9332,97192.0
2024-07-01 09:45:00,46.22,46.41,46.19,46.39,87567.0,42.9332,43.1097,42.9053,43.0911,87567.0
2024-07-01 09:50:00,46.38,46.42,46.3,46.37,62215.0,43.0818,43.119,43.0075,43.0725,62215.0
2024-07-01 09:55:00,46.37,46.37,46.22,46.23,53961.0,43.0725,43.0725,42.9332,42.9425,53961.0
2024-07-01 10:00:00,46.24,46.34,46.24,46.33,55191.0,42.9518,43.0446,42.9518,43.0354,55191.0
2024-07-01 10:05:00,46.33,46.34,46.27,46.3,57695.0,43.0354,43.0446,42.9796,43.0075,57695.0
2024-07-01 10:10:00,46.3,46.31,46.22,46.23,75092.0,43.0075,43.0168,42.9332,42.9425,75092.0
2024-07-01 10:15:00,46.23,46.25,46.14,46.16,63519.0,42.9425,42.961,42.8589,42.8774,63519.0
2024-07-01 10:20:00,46.16,46.16,46.04,46.1,69936.0,42.8774,42.8774,42.766,42.8217,69936.0
2024-07-01 10:25:00,46.11,46.12,46.04,46.05,47159.0,42.831,42.8403,42.766,42.7753,47159.0
2024-07-01 10:30:00,46.05,46.06,45.98,45.99,37446.0,42.7753,42.7846,42.7102,42.7195,37446.0
2024-07-01 10:35:00,46.0,46.09,45.97,46.08,78357.0,42.7288,42.8124,42.701,42.8031,78357.0
2024-07-01 10:40:00,46.08,46.15,46.04,46.14,56583.0,42.8031,42.8682,42.766,42.8589,56583.0
2024-07-01 10:45:00,46.14,46.16,46.08,46.08,92516.0,42.8589,42.8774,42.8031,42.8031,92516.0
2024-07-01 10:50:00,46.08,46.13,46.05,46.08,116348.0,42.8031,42.8496,42.7753,42.8031,116348.0
2024-07-01 10:55:00,46.07,46.08,46.01,46.02,38595.0,42.7938,42.8031,42.7381,42.7474,38595.0
2024-07-01 11:00:00,46.02,46.03,45.98,46.01,38328.0,42.7474,42.7567,42.7102,42.7381,38328.0
2024-07-01 11:05:00,46.01,46.05,46.0,46.04,36127.0,42.7381,42.7753,42.7288,42.766,36127.0
2024-07-01 11:10:00,46.04,46.04,45.92,45.93,26957.0,42.766,42.766,42.6545,42.6638,26957.0
2024-07-01 11:15:00,45.93,45.94,45.88,45.91,28209.0,42.6638,42.6731,42.6174,42.6452,28209.0
2024-07-01 11:20:00,45.91,45.94,45.9,45.93,51168.0,42.6452,42.6731,42.6359,42.6638,51168.0
2024-07-01 11:25:00,45.93,45.97,45.91,45.92,34539.0,42.6638,42.701,42.6452,42.6545,34539.0
2024-07-01 11:30:00,45.93,46.01,45.92,45.97,25833.0,42.6638,42.7381,42.6545,42.701,25833.0
2024-07-01 11:35:00,45.97,45.97,45.92,45.94,39759.0,42.701,42.701,42.6545,42.6731,39759.0
2024-07-01 11:40:00,45.95,45.96,45.92,45.94,24704.0,42.6824,42.6917,42.6545,42.6731,24704.0
2024-07-01 11:45:00,45.95,46.01,45.94,46.0,25238.0,42.6824,42.7381,42.6731,42.7288,25238.0
2024-07-01 11:50:00,46.01,46.05,46.0,46.05,34905.0,42.7381,42.7753,42.7288,42.7753,34905.0
2024-07-01 11:55:00,46.05,46.05,45.98,45.98,54762.0,42.7753,42.7753,42.7102,42.7102,54762.0
2024-07-01 12:00:00,45.98,45.98,45.85,45.9,84798.0,42.7102,42.7102,42.5895,42.6359,84798.0
2024-07-01 12:05:00,45.9,46.01,45.9,45.97,101126.0,42.6359,42.7381,42.6359,42.701,101126.0
2024-07-01 12:10:00,45.97,45.97,45.92,45.94,21607.0,42.701,42.701,42.6545,42.6731,21607.0
2024-07-01 12:15:00,45.94,45.96,45.91,45.92,24713.0,42.6731,42.6917,42.6452,42.6545,24713.0
2024-07-01 12:20:00,45.93,45.95,45.92,45.95,16907.0,42.6638,42.6824,42.6545,42.6824,16907.0
2024-07-01 12:25:00,45.95,45.95,45.91,45.94,25748.0,42.6824,42.6824,42.6452,42.6731,25748.0
2024-07-01 12:30:00,45.95,45.95,45.9,45.91,32288.0,42.6824,42.6824,42.6359,42.6452,32288.0
2024-07-01 12:35:00,45.91,45.92,45.89,45.9,25759.0,42.6452,42.6545,42.6266,42.6359,25759.0
2024-07-01 12:40:00,45.9,45.95,45.89,45.91,40610.0,42.6359,42.6824,42.6266,42.6452,40610.0
2024-07-01 12:45:00,45.91,45.94,45.88,45.9,27491.0,42.6452,42.6731,42.6174,42.6359,27491.0
2024-07-01 12:50:00,45.9,45.91,45.85,45.86,22108.0,42.6359,42.6452,42.5895,42.5988,22108.0
2024-07-01 12:55:00,45.86,45.92,45.85,45.91,21244.0,42.5988,42.6545,42.5895,42.6452,21244.0
2024-07-01 13:00:00,45.91,45.92,45.89,45.91,17119.0,42.6452,42.6545,42.6266,42.6452,17119.0
2024-07-01 13:05:00,45.91,45.98,45.9,45.98,38528.0,42.6452,42.7102,42.6359,42.7102,38528.0
2024-07-01 13:10:00,45.98,46.04,45.97,46.03,43062.0,42.7102,42.766,42.701,42.7567,43062.0
2024-07-01 13:15:00,46.03,46.05,46.01,46.03,33348.0,42.7567,42.7753,42.7381,42.7567,33348.0
2024-07-01 13:20:00,46.03,46.05,46.0,46.04,34294.0,42.7567,42.7753,42.7288,42.766,34294.0
2024-07-01 13:25:00,46.03,46.04,45.99,46.0,30118.0,42.7567,42.766,42.7195,42.7288,30118.0
2024-07-01 13:30:00,45.99,46.01,45.98,45.98,37344.0,42.7195,42.7381,42.7102,42.7102,37344.0
2024-07-01 13:35:00,45.98,46.02,45.98,46.01,37905.0,42.7102,42.7474,42.7102,42.7381,37905.0
2024-07-01 13:40:00,46.01,46.01,45.96,45.97,31988.0,42.7381,42.7381,42.6917,42.701,31988.0
2024-07-01 13:45:00,45.97,46.0,45.96,45.98,46323.0,42.701,42.7288,42.6917,42.7102,46323.0
2024-07-01 13:50:00,45.98,45.99,45.95,45.98,29565.0,42.7102,42.7195,42.6824,42.7102,29565.0
2024-07-01 13:55:00,45.97,45.97,45.91,45.93,41716.0,42.701,42.701,42.6452,42.6638,41716.0
2024-07-01 14:00:00,45.93,45.93,45.86,45.89,80938.0,42.6638,42.6638,42.5988,42.6266,80938.0
2024-07-01 14:05:00,45.89,45.89,45.85,45.86,22054.0,42.6266,42.6266,42.5895,42.5988,22054.0
2024-07-01 14:10:00,45.86,45.86,45.81,45.84,66664.0,42.5988,42.5988,42.5523,42.5802,66664.0
2024-07-01 14:15:00,45.84,45.85,45.83,45.85,25901.0,42.5802,42.5895,42.5709,42.5895,25901.0
2024-07-01 14:20:00,45.85,45.9,45.84,45.9,50455.0,42.5895,42.6359,42.5802,42.6359,50455.0
2024-07-01 14:25:00,45.9,45.93,45.89,45.91,36277.0,42.6359,42.6638,42.6266,42.6452,36277.0
2024-07-01 14:30:00,45.91,45.91,45.86,45.87,55288.0,42.6452,42.6452,42.5988,42.6081,55288.0
2024-07-01 14:35:00,45.87,45.88,45.81,45.82,51050.0,42.6081,42.6174,42.5523,42.5616,51050.0
2024-07-01 14:40:00,45.82,45.83,45.8,45.8,31704.0,42.5616,42.5709,42.543,42.543,31704.0
2024-07-01 14:45:00,45.8,45.82,45.75,45.79,87443.0,42.543,42.5616,42.4966,42.5338,87443.0
2024-07-01 14:50:00,45.79,45.86,45.78,45.84,59490.0,42.5338,42.5988,42.5245,42.5802,59490.0
2024-07-01 14:55:00,45.84,45.86,45.84,45.84,30093.0,42.5802,42.5988,42.5802,42.5802,30093.0
2024-07-01 15:00:00,45.84,45.95,45.84,45.94,74748.0,42.5802,42.6824,42.5802,42.6731,74748.0
2024-07-01 15:05:00,45.94,45.99,45.93,45.99,66756.0,42.6731,42.7195,42.6638,42.7195,66756.0
2024-07-01 15:10:00,45.98,45.99,45.93,45.95,95066.0,42.7102,42.7195,42.6638,42.6824,95066.0
2024-07-01 15:15:00,45.95,45.99,45.95,45.98,54836.0,42.6824,42.7195,42.6824,42.7102,54836.0
2024-07-01 15:20:00,45.99,45.99,45.91,45.94,73978.0,42.7195,42.7195,42.6452,42.6731,73978.0
2024-07-01 15:25:00,45.94,45.94,45.88,45.91,49170.0,42.6731,42.6731,42.6174,42.6452,49170.0
2024-07-01 15:30:00,45.91,45.96,45.9,45.96,95769.0,42.6452,42.6917,42.6359,42.6917,95769.0
2024-07-01 15:35:00,45.95,45.99,45.93,45.98,97328.0,42.6824,42.7195,42.6638,42.7102,97328.0
2024-07-01 15:40:00,45.98,46.06,45.97,46.03,134642.0,42.7102,42.7846,42.701,42.7567,134642.0
2024-07-01 15:45:00,46.03,46.1,46.02,46.05,151877.0,42.7567,42.8217,42.7474,42.7753,151877.0
2024-07-01 15:50:00,46.05,46.09,46.01,46.03,168663.0,42.7753,42.8124,42.7381,42.7567,168663.0
2024-07-01 15:55:00,46.02,46.06,45.99,46.02,548765.0,42.7474,42.7846,42.7195,42.7474,548765.0
2024-07-02 09:30:00,46.0,46.13,46.0,46.1,178200.0,42.7288,42.8496,42.7288,42.8217,178200.0
2024-07-02 09:35:00,46.11,46.12,45.98,46.08,47080.0,42.831,42.8403,42.7102,42.8031,47080.0
2024-07-02 09:40:00,46.1,46.14,46.01,46.02,38239.0,42.8217,42.8589,42.7381,42.7474,38239.0
2024-07-02 09:45:00,46.01,46.07,45.98,46.04,46310.0,42.7381,42.7938,42.7102,42.766,46310.0
2024-07-02 09:50:00,46.03,46.06,46.0,46.04,32825.0,42.7567,42.7846,42.7288,42.766,32825.0
2024-07-02 09:55:00,46.04,46.05,45.95,45.97,78646.0,42.766,42.7753,42.6824,42.701,78646.0
2024-07-02 10:00:00,45.98,45.98,45.91,45.96,58846.0,42.7102,42.7102,42.6452,42.6917,58846.0
2024-07-02 10:05:00,45.96,45.99,45.94,45.98,24839.0,42.6917,42.7195,42.6731,42.7102,24839.0
2024-07-02 10:10:00,45.98,46.0,45.95,45.97,44459.0,42.7102,42.7288,42.6824,42.701,44459.0
2024-07-02 10:15:00,45.97,45.98,45.94,45.96,31005.0,42.701,42.7102,42.6731,42.6917,31005.0
2024-07-02 10:20:00,45.95,45.97,45.93,45.94,26388.0,42.6824,42.701,42.6638,42.6731,26388.0
2024-07-02 10:25:00,45.94,45.96,45.91,45.93,46576.0,42.6731,42.6917,42.6452,42.6638,46576.0
2024-07-02 10:30:00,45.93,45.94,45.91,45.92,29722.0,42.6638,42.6731,42.6452,42.6545,29722.0
2024-07-02 10:35:00,45.92,45.96,45.92,45.95,58377.0,42.6545,42.6917,42.6545,42.6824,58377.0
2024-07-02 10:40:00,45.95,45.95,45.81,45.82,104241.0,42.6824,42.6824,42.5523,42.5616,104241.0
2024-07-02 10:45:00,45.83,45.86,45.82,45.85,58769.0,42.5709,42.5988,42.5616,42.5895,58769.0
2024-07-02 10:50:00,45.86,45.92,45.84,45.91,69610.0,42.5988,42.6545,42.5802,42.6452,69610.0
2024-07-02 10:55:00,45.91,45.96,45.9,45.96,66466.0,42.6452,42.6917,42.6359,42.6917,66466.0
2024-07-02 11:00:00,45.96,46.0,45.95,45.99,42918.0,42.6917,42.7288,42.6824,42.7195,42918.0
2024-07-02 11:05:00,45.98,45.99,45.93,45.93,41207.0,42.7102,42.7195,42.6638,42.6638,41207.0
2024-07-02 11:10:00,45.93,45.95,45.93,45.93,15581.0,42.6638,42.6824,42.6638,42.6638,15581.0
2024-07-02 11:15:00,45.93,45.96,45.93,45.95,38532.0,42.6638,42.6917,42.6638,42.6824,38532.0
2024-07-02 11:20:00,45.95,46.02,45.95,46.02,29776.0,42.6824,42.7474,42.6824,42.7474,29776.0
2024-07-02 11:25:00,46.02,46.04,45.98,46.04,62021.0,42.7474,42.766,42.7102,42.766,62021.0
2024-07-02 11:30:00,46.04,46.04,46.0,46.0,42500.0,42.766,42.766,42.7288,42.7288,42500.0
2024-07-02 11:35:00,46.01,46.03,45.99,46.01,28884.0,42.7381,42.7567,42.7195,42.7381,28884.0
2024-07-02 11:40:00,46.0,46.05,46.0,46.04,30016.0,42.7288,42.7753,42.7288,42.766,30016.0
2024-07-02 11:45:00,46.04,46.08,46.03,46.08,40388.0,42.766,42.8031,42.7567,42.8031,40388.0
2024-07-02 11:50:00,46.08,46.11,46.06,46.09,56058.0,42.8031,42.831,42.7846,42.8124,56058.0
2024-07-02 11:55:00,46.09,46.11,46.08,46.09,21416.0,42.8124,42.831,42.8031,42.8124,21416.0
2024-07-02 12:00:00,46.09,46.09,46.03,46.05,36521.0,42.8124,42.8124,42.7567,42.7753,36521.0
2024-07-02 12:05:00,46.05,46.07,46.02,46.07,35957.0,42.7753,42.7938,42.7474,42.7938,35957.0
2024-07-02 12:10:00,46.08,46.09,46.07,46.08,26710.0,42.8031,42.8124,42.7938,42.8031,26710.0
2024-07-02 12:15:00,46.08,46.1,46.07,46.09,24936.0,42.8031,42.8217,42.7938,42.8124,24936.0
2024-07-02 12:20:00,46.08,46.09,46.08,46.09,15524.0,42.8031,42.8124,42.8031,42.8124,15524.0
2024-07-02 12:25:00,46.09,46.09,46.05,46.07,44957.0,42.8124,42.8124,42.7753,42.7938,44957.0
2024-07-02 12:30:00,46.06,46.07,46.05,46.05,14379.0,42.7846,42.7938,42.7753,42.7753,14379.0
2024-07-02 12:35:00,46.05,46.06,46.05,46.06,14091.0,42.7753,42.7846,42.7753,42.7846,14091.0
2024-07-02 12:40:00,46.05,46.08,46.05,46.08,48102.0,42.7753,42.8031,42.7753,42.8031,48102.0
2024-07-02 12:45:00,46.08,46.09,46.07,46.07,16879.0,42.8031,42.8124,42.7938,42.7938,16879.0
2024-07-02 12:50:00,46.08,46.09,46.07,46.09,31691.0,42.8031,42.8124,42.7938,42.8124,31691.0
2024-07-02 12:55:00,46.09,46.09,46.03,46.05,29972.0,42.8124,42.8124,42.7567,42.7753,29972.0
2024-07-02 13:00:00,46.05,46.07,46.04,46.07,21968.0,42.7753,42.7938,42.766,42.7938,21968.0
2024-07-02 13:05:00,46.07,46.08,46.04,46.07,29730.0,42.7938,42.8031,42.766,42.7938,29730.0
2024-07-02 13:10:00,46.07,46.09,46.01,46.04,25793.0,42.7938,42.8124,42.7381,42.766,25793.0
2024-07-02 13:15:00,46.04,46.05,46.03,46.04,14283.0,42.766,42.7753,42.7567,42.766,14283.0
2024-07-02 13:20:00,46.05,46.07,46.01,46.03,32342.0,42.7753,42.7938,42.7381,42.7567,32342.0
2024-07-02 13:25:00,46.03,46.04,46.02,46.03,12037.0,42.7567,42.766,42.7474,42.7567,12037.0
2024-07-02 13:30:00,46.03,46.07,46.02,46.06,92707.0,42.7567,42.7938,42.7474,42.7846,92707.0
2024-07-02 13:35:00,46.05,46.06,46.02,46.03,59691.0,42.7753,42.7846,42.7474,42.7567,59691.0
2024-07-02 13:40:00,46.02,46.03,46.01,46.01,30918.0,42.7474,42.7567,42.7381,42.7381,30918.0
2024-07-02 13:45:00,46.01,46.03,45.99,45.99,28412.0,42.7381,42.7567,42.7195,42.7195,28412.0
2024-07-02 13:50:00,46.0,46.02,45.96,45.97,39637.0,42.7288,42.7474,42.6917,42.701,39637.0
2024-07-02 13:55:00,45.97,46.0,45.93,45.94,46091.0,42.701,42.7288,42.6638,42.6731,46091.0
2024-07-02 14:00:00,45.94,45.95,45.93,45.93,23275.0,42.6731,42.6824,42.6638,42.6638,23275.0
2024-07-02 14:05:00,45.93,45.95,45.91,45.95,29084.0,42.6638,42.6824,42.6452,42.6824,29084.0
2024-07-02 14:10:00,45.95,45.96,45.93,45.95,33610.0,42.6824,42.6917,42.6638,42.6824,33610.0
2024-07-02 14:15:00,45.95,45.95,45.92,45.93,19174.0,42.6824,42.6824,42.6545,42.6638,19174.0
2024-07-02 14:20:00,45.93,45.96,45.92,45.95,33892.0,42.6638,42.6917,42.6545,42.6824,33892.0
2024-07-02 14:25:00,45.94,45.94,45.92,45.94,14496.0,42.6731,42.6731,42.6545,42.6731,14496.0
2024-07-02 14:30:00,45.94,45.95,45.92,45.93,17139.0,42.6731,42.6824,42.6545,42.6638,17139.0
2024-07-02 14:35:00,45.94,45.96,45.93,45.94,43597.0,42.6731,42.6917,42.6638,42.6731,43597.0
2024-07-02 14:40:00,45.94,45.94,45.88,45.88,76295.0,42.6731,42.6731,42.6174,42.6174,76295.0
2024-07-02 14:45:00,45.87,45.88,45.83,45.84,40114.0,42.6081,42.6174,42.5709,42.5802,40114.0
2024-07-02 14:50:00,45.84,45.85,45.76,45.77,46585.0,42.5802,42.5895,42.5059,42.5152,46585.0
2024-07-02 14:55:00,45.76,45.8,45.76,45.8,49023.0,42.5059,42.543,42.5059,42.543,49023.0
2024-07-02 15:00:00,45.8,45.87,45.79,45.87,40268.0,42.543,42.6081,42.5338,42.6081,40268.0
2024-07-02 15:05:00,45.87,45.87,45.83,45.86,33661.0,42.6081,42.6081,42.5709,42.5988,33661.0
2024-07-02 15:10:00,45.86,45.87,45.85,45.87,24291.0,42.5988,42.6081,42.5895,42.6081,24291.0
2024-07-02 15:15:00,45.87,45.88,45.83,45.84,46351.0,42.6081,42.6174,42.5709,42.5802,46351.0
2024-07-02 15:20:00,45.84,45.88,45.84,45.87,43793.0,42.5802,42.6174,42.5802,42.6081,43793.0
2024-07-02 15:25:00,45.87,45.9,45.85,45.88,56577.0,42.6081,42.6359,42.5895,42.6174,56577.0
2024-07-02 15:30:00,45.89,45.91,45.88,45.89,61096.0,42.6266,42.6452,42.6174,42.6266,61096.0
2024-07-02 15:35:00,45.9,45.9,45.86,45.9,55833.0,42.6359,42.6359,42.5988,42.6359,55833.0
2024-07-02 15:40:00,45.9,45.97,45.89,45.96,72330.0,42.6359,42.701,42.6266,42.6917,72330.0
2024-07-02 15:45:00,45.96,46.02,45.94,46.02,78764.0,42.6917,42.7474,42.6731,42.7474,78764.0
2024-07-02 15:50:00,46.02,46.03,45.99,46.02,82940.0,42.7474,42.7567,42.7195,42.7474,82940.0
2024-07-02 15:55:00,46.02,46.08,45.99,46.07,286611.0,42.7474,42.8031,42.7195,42.7938,286611.0
2024-07-03 09:30:00,46.05,46.14,45.96,45.98,149300.0,42.7753,42.8589,42.6917,42.7102,149300.0
2024-07-03 09:35:00,45.99,46.04,45.96,46.03,28880.0,42.7195,42.766,42.6917,42.7567,28880.0
2024-07-03 09:40:00,46.03,46.05,45.9,45.93,81659.0,42.7567,42.7753,42.6359,42.6638,81659.0
2024-07-03 09:45:00,45.93,45.96,45.9,45.9,30108.0,42.6638,42.6917,42.6359,42.6359,30108.0
2024-07-03 09:50:00,45.89,45.9,45.81,45.82,45336.0,42.6266,42.6359,42.5523,42.5616,45336.0
2024-07-03 09:55:00,45.83,45.88,45.81,45.86,31707.0,42.5709,42.6174,42.5523,42.5988,31707.0
2024-07-03 10:00:00,45.86,45.91,45.82,45.88,40045.0,42.5988,42.6452,42.5616,42.6174,40045.0
2024-07-03 10:05:00,45.89,45.96,45.87,45.91,26153.0,42.6266,42.6917,42.6081,42.6452,26153.0
2024-07-03 10:10:00,45.91,45.96,45.9,45.92,23496.0,42.6452,42.6917,42.6359,42.6545,23496.0
2024-07-03 10:15:00,45.93,45.95,45.91,45.93,20063.0,42.6638,42.6824,42.6452,42.6638,20063.0
2024-07-03 10:20:00,45.93,45.95,45.86,45.87,53617.0,42.6638,42.6824,42.5988,42.6081,53617.0
2024-07-03 10:25:00,45.88,45.93,45.87,45.9,108264.0,42.6174,42.6638,42.6081,42.6359,108264.0
2024-07-03 10:30:00,45.89,45.95,45.87,45.89,110322.0,42.6266,42.6824,42.6081,42.6266,110322.0
2024-07-03 10:35:00,45.9,45.91,45.83,45.83,52187.0,42.6359,42.6452,42.5709,42.5709,52187.0
2024-07-03 10:40:00,45.83,45.86,45.81,45.84,36531.0,42.5709,42.5988,42.5523,42.5802,36531.0
2024-07-03 10:45:00,45.83,45.89,45.82,45.89,49745.0,42.5709,42.6266,42.5616,42.6266,49745.0
2024-07-03 10:50:00,45.89,45.95,45.86,45.87,57065.0,42.6266,42.6824,42.5988,42.6081,57065.0
2024-07-03 10:55:00,45.87,45.87,45.82,45.83,34370.0,42.6081,42.6081,42.5616,42.5709,34370.0
2024-07-03 11:00:00,45.83,45.9,45.82,45.9,35282.0,42.5709,42.6359,42.5616,42.6359,35282.0
2024-07-03 11:05:00,45.9,45.92,45.87,45.88,59092.0,42.6359,42.6545,42.6081,42.6174,59092.0
2024-07-03 11:10:00,45.88,45.89,45.85,45.89,33683.0,42.6174,42.6266,42.5895,42.6266,33683.0
2024-07-03 11:15:00,45.89,45.89,45.85,45.86,24076.0,42.6266,42.6266,42.5895,42.5988,24076.0
2024-07-03 11:20:00,45.86,45.88,45.84,45.84,38267.0,42.5988,42.6174,42.5802,42.5802,38267.0
2024-07-03 11:25:00,45.84,45.85,45.78,45.78,34558.0,42.5802,42.5895,42.5245,42.5245,34558.0
2024-07-03 11:30:00,45.78,45.83,45.77,45.83,36514.0,42.5245,42.5709,42.5152,42.5709,36514.0
2024-07-03 11:35:00,45.83,45.85,45.82,45.84,32482.0,42.5709,42.5895,42.5616,42.5802,32482.0
2024-07-03 11:40:00,45.85,45.85,45.82,45.83,40123.0,42.5895,42.5895,42.5616,42.5709,40123.0
2024-07-03 11:45:00,45.84,45.84,45.81,45.82,31954.0,42.5802,42.5802,42.5523,42.5616,31954.0
2024-07-03 11:50:00,45.82,45.83,45.81,45.82,26007.0,42.5616,42.5709,42.5523,42.5616,26007.0
2024-07-03 11:55:00,45.83,45.85,45.8,45.8,105361.0,42.5709,42.5895,42.543,42.543,105361.0
2024-07-03 12:00:00,45.8,45.84,45.78,45.84,37775.0,42.543,42.5802,42.5245,42.5802,37775.0
2024-07-03 12:05:00,45.83,45.85,45.81,45.84,29697.0,42.5709,42.5895,42.5523,42.5802,29697.0
2024-07-03 12:10:00,45.83,45.86,45.82,45.85,36660.0,42.5709,42.5988,42.5616,42.5895,36660.0
2024-07-03 12:15:00,45.85,45.87,45.84,45.85,37029.0,42.5895,42.6081,42.5802,42.5895,37029.0
2024-07-03 12:20:00,45.85,45.86,45.81,45.83,38688.0,42.5895,42.5988,42.5523,42.5709,38688.0
2024-07-03 12:25:00,45.83,45.83,45.78,45.79,64002.0,42.5709,42.5709,42.5245,42.5338,64002.0
2024-07-03 12:30:00,45.79,45.8,45.76,45.76,51941.0,42.5338,42.543,42.5059,42.5059,51941.0
2024-07-03 12:35:00,45.76,45.78,45.73,45.75,94544.0,42.5059,42.5245,42.478,42.4966,94544.0
2024-07-03 12:40:00,45.76,45.81,45.76,45.79,36789.0,42.5059,42.5523,42.5059,42.5338,36789.0
2024-07-03 12:45:00,45.8,45.84,45.79,45.84,54080.0,42.543,42.5802,42.5338,42.5802,54080.0
2024-07-03 12:50:00,45.84,45.93,45.83,45.91,67900.0,42.5802,42.6638,42.5709,42.6452,67900.0
2024-07-03 12:55:00,45.91,45.98,45.89,45.93,349966.0,42.6452,42.7102,42.6266,42.6638,349966.0
2024-07-05 09:30:00,45.89,45.9,45.76,45.86,177180.0,42.6266,42.6359,42.5059,42.5988,177180.0
2024-07-05 09:35:00,45.86,45.88,45.78,45.86,42408.0,42.5988,42.6174,42.5245,42.5988,42408.0
2024-07-05 09:40:00,45.87,45.93,45.82,45.9,56078.0,42.6081,42.6638,42.5616,42.6359,56078.0
2024-07-05 09:45:00,45.9,45.91,45.8,45.82,41517.0,42.6359,42.6452,42.543,42.5616,41517.0
2024-07-05 09:50:00,45.82,45.88,45.81,45.88,37291.0,42.5616,42.6174,42.5523,42.6174,37291.0
2024-07-05 09:55:00,45.88,45.88,45.8,45.84,40911.0,42.6174,42.6174,42.543,42.5802,40911.0
2024-07-05 10:00:00,45.84,45.85,45.8,45.84,24711.0,42.5802,42.5895,42.543,42.5802,24711.0
2024-07-05 10:05:00,45.84,45.86,45.78,45.84,53149.0,42.5802,42.5988,42.5245,42.5802,53149.0
2024-07-05 10:10:00,45.84,45.88,45.82,45.86,24184.0,42.5802,42.6174,42.5616,42.5988,24184.0
2024-07-05 10:15:00,45.87,45.9,45.82,45.9,32026.0,42.6081,42.6359,42.5616,42.6359,32026.0
2024-07-05 10:20:00,45.9,45.98,45.89,45.98,62271.0,42.6359,42.7102,42.6266,42.7102,62271.0
2024-07-05 10:25:00,45.98,46.0,45.87,45.88,68039.0,42.7102,42.7288,42.6081,42.6174,68039.0
2024-07-05 10:30:00,45.88,45.89,45.86,45.88,36111.0,42.6174,42.6266,42.5988,42.6174,36111.0
2024-07-05 10:35:00,45.88,45.9,45.87,45.9,32071.0,42.6174,42.6359,42.6081,42.6359,32071.0
2024-07-05 10:40:00,45.9,45.9,45.85,45.87,50197.0,42.6359,42.6359,42.5895,42.6081,50197.0
2024-07-05 10:45:00,45.87,45.89,45.82,45.83,38886.0,42.6081,42.6266,42.5616,42.5709,38886.0
2024-07-05 10:50:00,45.82,45.87,45.82,45.86,31953.0,42.5616,42.6081,42.5616,42.5988,31953.0
2024-07-05 10:55:00,45.86,45.87,45.83,45.84,22202.0,42.5988,42.6081,42.5709,42.5802,22202.0
2024-07-05 11:00:00,45.83,45.88,45.83,45.88,39813.0,42.5709,42.6174,42.5709,42.6174,39813.0
2024-07-05 11:05:00,45.88,45.88,45.85,45.86,38501.0,42.6174,42.6174,42.5895,42.5988,38501.0
2024-07-05 11:10:00,45.86,45.87,45.85,45.86,47306.0,42.5988,42.6081,42.5895,42.5988,47306.0
2024-07-05 11:15:00,45.85,45.89,45.84,45.85,52727.0,42.5895,42.6266,42.5802,42.5895,52727.0
2024-07-05 11:20:00,45.85,45.87,45.82,45.83,33059.0,42.5895,42.6081,42.5616,42.5709,33059.0
2024-07-05 11:25:00,45.83,45.84,45.8,45.8,44248.0,42.5709,42.5802,42.543,42.543,44248.0
2024-07-05 11:30:00,45.81,45.84,45.78,45.83,26707.0,42.5523,42.5802,42.5245,42.5709,26707.0
2024-07-05 11:35:00,45.84,45.9,45.83,45.9,25712.0,42.5802,42.6359,42.5709,42.6359,25712.0
2024-07-05 11:40:00,45.9,45.94,45.89,45.94,49843.0,42.6359,42.6731,42.6266,42.6731,49843.0
2024-07-05 11:45:00,45.94,45.97,45.93,45.95,46200.0,42.6731,42.701,42.6638,42.6824,46200.0
2024-07-05 11:50:00,45.95,45.95,45.9,45.91,23230.0,42.6824,42.6824,42.6359,42.6452,23230.0
2024-07-05 11:55:00,45.92,45.94,45.88,45.89,21837.0,42.6545,42.6731,42.6174,42.6266,21837.0
2024-07-05 12:00:00,45.89,45.89,45.82,45.83,25101.0,42.6266,42.6266,42.5616,42.5709,25101.0
2024-07-05 12:05:00,45.82,45.84,45.81,45.83,39335.0,42.5616,42.5802,42.5523,42.5709,39335.0
2024-07-05 12:10:00,45.83,45.83,45.77,45.79,44823.0,42.5709,42.5709,42.5152,42.5338,44823.0
2024-07-05 12:15:00,45.79,45.79,45.77,45.79,18695.0,42.5338,42.5338,42.5152,42.5338,18695.0
2024-07-05 12:20:00,45.79,45.8,45.77,45.78,25036.0,42.5338,42.543,42.5152,42.5245,25036.0
2024-07-05 12:25:00,45.78,45.79,45.77,45.79,15947.0,42.5245,42.5338,42.5152,42.5338,15947.0
2024-07-05 12:30:00,45.79,45.8,45.78,45.8,40928.0,42.5338,42.543,42.5245,42.543,40928.0
2024-07-05 12:35:00,45.8,45.82,45.79,45.82,16274.0,42.543,42.5616,42.5338,42.5616,16274.0
2024-07-05 12:40:00,45.81,45.82,45.76,45.77,49784.0,42.5523,42.5616,42.5059,42.5152,49784.0
2024-07-05 12:45:00,45.77,45.78,45.76,45.78,18226.0,42.5152,42.5245,42.5059,42.5245,18226.0
2024-07-05 12:50:00,45.77,45.8,45.77,45.8,26821.0,42.5152,42.543,42.5152,42.543,26821.0
2024-07-05 12:55:00,45.8,45.82,45.79,45.79,28937.0,42.543,42.5616,42.5338,42.5338,28937.0
2024-07-05 13:00:00,45.8,45.82,45.79,45.81,28628.0,42.543,42.5616,42.5338,42.5523,28628.0
2024-07-05 13:05:00,45.82,45.87,45.8,45.87,20357.0,42.5616,42.6081,42.543,42.6081,20357.0
2024-07-05 13:10:00,45.87,45.87,45.86,45.87,15225.0,42.6081,42.6081,42.5988,42.6081,15225.0
2024-07-05 13:15:00,45.87,45.89,45.86,45.89,36160.0,42.6081,42.6266,42.5988,42.6266,36160.0
2024-07-05 13:20:00,45.89,45.9,45.86,45.87,24208.0,42.6266,42.6359,42.5988,42.6081,24208.0
2024-07-05 13:25:00,45.86,45.86,45.82,45.84,16966.0,42.5988,42.5988,42.5616,42.5802,16966.0
2024-07-05 13:30:00,45.84,45.85,45.83,45.83,7976.0,42.5802,42.5895,42.5709,42.5709,7976.0
2024-07-05 13:35:00,45.83,45.84,45.81,45.84,27665.0,42.5709,42.5802,42.5523,42.5802,27665.0
2024-07-05 13:40:00,45.84,45.87,45.84,45.86,21896.0,42.5802,42.6081,42.5802,42.5988,21896.0
2024-07-05 13:45:00,45.86,45.88,45.83,45.84,28141.0,42.5988,42.6174,42.5709,42.5802,28141.0
2024-07-05 13:50:00,45.83,45.84,45.8,45.81,71326.0,42.5709,42.5802,42.543,42.5523,71326.0
2024-07-05 13:55:00,45.81,45.84,45.8,45.8,35026.0,42.5523,42.5802,42.543,42.543,35026.0
2024-07-05 14:00:00,45.8,45.82,45.78,45.79,35229.0,42.543,42.5616,42.5245,42.5338,35229.0
2024-07-05 14:05:00,45.8,45.82,45.8,45.81,27739.0,42.543,42.5616,42.543,42.5523,27739.0
2024-07-05 14:10:00,45.8,45.82,45.8,45.8,20382.0,42.543,42.5616,42.543,42.543,20382.0
2024-07-05 14:15:00,45.81,45.85,45.8,45.84,36292.0,42.5523,42.5895,42.543,42.5802,36292.0
2024-07-05 14:20:00,45.84,45.86,45.83,45.84,30091.0,42.5802,42.5988,42.5709,42.5802,30091.0
2024-07-05 14:25:00,45.84,45.87,45.84,45.86,23561.0,42.5802,42.6081,42.5802,42.5988,23561.0
2024-07-05 14:30:00,45.86,45.88,45.85,45.88,28143.0,42.5988,42.6174,42.5895,42.6174,28143.0
2024-07-05 14:35:00,45.88,45.88,45.85,45.87,20779.0,42.6174,42.6174,42.5895,42.6081,20779.0
2024-07-05 14:40:00,45.88,45.96,45.87,45.95,79535.0,42.6174,42.6917,42.6081,42.6824,79535.0
2024-07-05 14:45:00,45.96,45.99,45.93,45.97,80665.0,42.6917,42.7195,42.6638,42.701,80665.0
2024-07-05 14:50:00,45.96,45.99,45.95,45.96,34767.0,42.6917,42.7195,42.6824,42.6917,34767.0
2024-07-05 14:55:00,45.95,45.97,45.93,45.95,25464.0,42.6824,42.701,42.6638,42.6824,25464.0
2024-07-05 15:00:00,45.95,45.98,45.95,45.96,28136.0,42.6824,42.7102,42.6824,42.6917,28136.0
2024-07-05 15:05:00,45.96,45.98,45.93,45.96,39392.0,42.6917,42.7102,42.6638,42.6917,39392.0
2024-07-05 15:10:00,45.97,45.98,45.95,45.97,46485.0,42.701,42.7102,42.6824,42.701,46485.0
2024-07-05 15:15:00,45.97,45.97,45.94,45.95,22712.0,42.701,42.701,42.6731,42.6824,22712.0
2024-07-05 15:20:00,45.95,45.96,45.92,45.94,39160.0,42.6824,42.6917,42.6545,42.6731,39160.0
2024-07-05 15:25:00,45.95,45.97,45.94,45.96,46812.0,42.6824,42.701,42.6731,42.6917,46812.0
2024-07-05 15:30:00,45.96,45.98,45.95,45.96,60606.0,42.6917,42.7102,42.6824,42.6917,60606.0
2024-07-05 15:35:00,45.95,45.99,45.95,45.98,58914.0,42.6824,42.7195,42.6824,42.7102,58914.0
2024-07-05 15:40:00,45.99,46.02,45.98,46.01,144584.0,42.7195,42.7474,42.7102,42.7381,144584.0
2024-07-05 15:45:00,46.02,46.05,46.01,46.04,104430.0,42.7474,42.7753,42.7381,42.766,104430.0
2024-07-05 15:50:00,46.04,46.08,46.03,46.07,192851.0,42.766,42.8031,42.7567,42.7938,192851.0
2024-07-05 15:55:00,46.08,46.1,46.02,46.1,496286.0,42.8031,42.8217,42.7474,42.8217,496286.0
2024-07-08 09:30:00,46.1,46.2,46.08,46.09,150089.0,42.8217,42.9146,42.8031,42.8124,150089.0
2024-07-08 09:35:00,46.09,46.17,46.08,46.14,57529.0,42.8124,42.8867,42.8031,42.8589,57529.0
2024-07-08 09:40:00,46.16,46.21,46.11,46.21,26002.0,42.8774,42.9239,42.831,42.9239,26002.0
2024-07-08 09:45:00,46.2,46.27,46.19,46.26,86825.0,42.9146,42.9796,42.9053,42.9703,86825.0
2024-07-08 09:50:00,46.26,46.3,46.22,46.27,42133.0,42.9703,43.0075,42.9332,42.9796,42133.0
2024-07-08 09:55:00,46.28,46.33,46.26,46.32,36447.0,42.9889,43.0354,42.9703,43.0261,36447.0
2024-07-08 10:00:00,46.32,46.37,46.3,46.31,114886.0,43.0261,43.0725,43.0075,43.0168,114886.0
2024-07-08 10:05:00,46.31,46.34,46.19,46.19,82192.0,43.0168,43.0446,42.9053,42.9053,82192.0
2024-07-08 10:10:00,46.2,46.2,46.15,46.19,66002.0,42.9146,42.9146,42.8682,42.9053,66002.0
2024-07-08 10:15:00,46.19,46.21,46.13,46.16,64864.0,42.9053,42.9239,42.8496,42.8774,64864.0
2024-07-08 10:20:00,46.16,46.19,46.11,46.11,91910.0,42.8774,42.9053,42.831,42.831,91910.0
2024-07-08 10:25:00,46.12,46.13,46.06,46.1,89869.0,42.8403,42.8496,42.7846,42.8217,89869.0
2024-07-08 10:30:00,46.09,46.12,46.08,46.09,29753.0,42.8124,42.8403,42.8031,42.8124,29753.0
2024-07-08 10:35:00,46.09,46.11,46.08,46.1,38411.0,42.8124,42.831,42.8031,42.8217,38411.0
2024-07-08 10:40:00,46.1,46.13,46.09,46.13,34110.0,42.8217,42.8496,42.8124,42.8496,34110.0
2024-07-08 10:45:00,46.13,46.13,46.08,46.1,33481.0,42.8496,42.8496,42.8031,42.8217,33481.0
2024-07-08 10:50:00,46.11,46.12,46.07,46.09,22982.0,42.831,42.8403,42.7938,42.8124,22982.0
2024-07-08 10:55:00,46.1,46.11,46.08,46.09,36327.0,42.8217,42.831,42.8031,42.8124,36327.0
2024-07-08 11:00:00,46.09,46.1,46.06,46.07,22917.0,42.8124,42.8217,42.7846,42.7938,22917.0
2024-07-08 11:05:00,46.07,46.08,46.02,46.02,29680.0,42.7938,42.8031,42.7474,42.7474,29680.0
2024-07-08 11:10:00,46.03,46.03,45.97,45.98,57475.0,42.7567,42.7567,42.701,42.7102,57475.0
2024-07-08 11:15:00,45.98,45.99,45.93,45.94,23013.0,42.7102,42.7195,42.6638,42.6731,23013.0
2024-07-08 11:20:00,45.94,45.94,45.87,45.89,51572.0,42.6731,42.6731,42.6081,42.6266,51572.0
2024-07-08 11:25:00,45.89,45.91,45.88,45.88,34943.0,42.6266,42.6452,42.6174,42.6174,34943.0
2024-07-08 11:30:00,45.88,45.95,45.88,45.94,26977.0,42.6174,42.6824,42.6174,42.6731,26977.0
2024-07-08 11:35:00,45.95,45.97,45.93,45.95,20637.0,42.6824,42.701,42.6638,42.6824,20637.0
2024-07-08 11:40:00,45.96,45.98,45.94,45.97,35923.0,42.6917,42.7102,42.6731,42.701,35923.0
2024-07-08 11:45:00,45.97,45.97,45.94,45.97,26917.0,42.701,42.701,42.6731,42.701,26917.0
2024-07-08 11:50:00,45.96,45.97,45.95,45.96,15499.0,42.6917,42.701,42.6824,42.6917,15499.0
2024-07-08 11:55:00,45.96,45.96,45.93,45.93,33494.0,42.6917,42.6917,42.6638,42.6638,33494.0
2024-07-08 12:00:00,45.93,45.97,45.91,45.95,56523.0,42.6638,42.701,42.6452,42.6824,56523.0
2024-07-08 12:05:00,45.95,46.0,45.94,45.98,22568.0,42.6824,42.7288,42.6731,42.7102,22568.0
2024-07-08 12:10:00,45.99,45.99,45.97,45.98,20350.0,42.7195,42.7195,42.701,42.7102,20350.0
2024-07-08 12:15:00,45.97,46.0,45.97,45.98,34169.0,42.701,42.7288,42.701,42.7102,34169.0
2024-07-08 12:20:00,45.97,46.0,45.97,45.99,33142.0,42.701,42.7288,42.701,42.7195,33142.0
2024-07-08 12:25:00,45.98,46.01,45.97,45.98,21200.0,42.7102,42.7381,42.701,42.7102,21200.0
2024-07-08 12:30:00,45.98,45.98,45.97,45.98,9527.0,42.7102,42.7102,42.701,42.7102,9527.0
2024-07-08 12:35:00,45.98,46.0,45.97,45.98,23465.0,42.7102,42.7288,42.701,42.7102,23465.0
2024-07-08 12:40:00,45.98,46.0,45.98,45.99,13447.0,42.7102,42.7288,42.7102,42.7195,13447.0
2024-07-08 12:45:00,46.0,46.01,45.96,46.0,80397.0,42.7288,42.7381,42.6917,42.7288,80397.0
2024-07-08 12:50:00,46.01,46.01,45.98,46.0,23675.0,42.7381,42.7381,42.7102,42.7288,23675.0
2024-07-08 12:55:00,46.01,46.01,45.98,45.99,18260.0,42.7381,42.7381,42.7102,42.7195,18260.0
2024-07-08 13:00:00,45.98,46.0,45.97,45.98,23214.0,42.7102,42.7288,42.701,42.7102,23214.0
2024-07-08 13:05:00,45.98,45.99,45.95,45.96,31587.0,42.7102,42.7195,42.6824,42.6917,31587.0
2024-07-08 13:10:00,45.95,45.96,45.92,45.95,65108.0,42.6824,42.6917,42.6545,42.6824,65108.0
2024-07-08 13:15:00,45.96,46.01,45.95,46.01,42392.0,42.6917,42.7381,42.6824,42.7381,42392.0
2024-07-08 13:20:00,46.01,46.01,45.99,46.01,20405.0,42.7381,42.7381,42.7195,42.7381,20405.0
2024-07-08 13:25:00,46.01,46.03,46.0,46.01,25716.0,42.7381,42.7567,42.7288,42.7381,25716.0
2024-07-08 13:30:00,46.01,46.02,45.99,46.0,15162.0,42.7381,42.7474,42.7195,42.7288,15162.0
2024-07-08 13:35:00,46.0,46.01,45.99,46.0,9673.0,42.7288,42.7381,42.7195,42.7288,9673.0
2024-07-08 13:40:00,46.01,46.01,45.97,45.98,52779.0,42.7381,42.7381,42.701,42.7102,52779.0
2024-07-08 13:45:00,45.98,46.0,45.98,46.0,14392.0,42.7102,42.7288,42.7102,42.7288,14392.0
2024-07-08 13:50:00,46.0,46.02,45.99,46.01,19901.0,42.7288,42.7474,42.7195,42.7381,19901.0
2024-07-08 13:55:00,46.01,46.02,45.99,45.99,22415.0,42.7381,42.7474,42.7195,42.7195,22415.0
2024-07-08 14:00:00,46.0,46.01,45.99,46.01,33062.0,42.7288,42.7381,42.7195,42.7381,33062.0
2024-07-08 14:05:00,46.01,46.03,45.98,46.0,23072.0,42.7381,42.7567,42.7102,42.7288,23072.0
2024-07-08 14:10:00,46.0,46.04,46.0,46.02,20454.0,42.7288,42.766,42.7288,42.7474,20454.0
2024-07-08 14:15:00,46.02,46.04,46.01,46.02,11475.0,42.7474,42.766,42.7381,42.7474,11475.0
2024-07-08 14:20:00,46.02,46.02,46.0,46.01,12424.0,42.7474,42.7474,42.7288,42.7381,12424.0
2024-07-08 14:25:00,46.02,46.02,45.99,46.0,33479.0,42.7474,42.7474,42.7195,42.7288,33479.0
2024-07-08 14:30:00,45.99,46.02,45.98,46.01,46955.0,42.7195,42.7474,42.7102,42.7381,46955.0
2024-07-08 14:35:00,46.01,46.01,45.97,45.98,22762.0,42.7381,42.7381,42.701,42.7102,22762.0
2024-07-08 14:40:00,45.98,46.01,45.96,45.99,41152.0,42.7102,42.7381,42.6917,42.7195,41152.0
2024-07-08 14:45:00,46.0,46.0,45.96,45.98,31524.0,42.7288,42.7288,42.6917,42.7102,31524.0
2024-07-08 14:50:00,45.98,45.99,45.96,45.98,26334.0,42.7102,42.7195,42.6917,42.7102,26334.0
2024-07-08 14:55:00,45.98,45.99,45.97,45.99,16286.0,42.7102,42.7195,42.701,42.7195,16286.0
2024-07-08 15:00:00,45.98,45.99,45.96,45.97,29530.0,42.7102,42.7195,42.6917,42.701,29530.0
2024-07-08 15:05:00,45.97,45.98,45.96,45.96,29555.0,42.701,42.7102,42.6917,42.6917,29555.0
2024-07-08 15:10:00,45.97,45.98,45.96,45.98,21100.0,42.701,42.7102,42.6917,42.7102,21100.0
2024-07-08 15:15:00,45.98,46.0,45.97,45.98,25091.0,42.7102,42.7288,42.701,42.7102,25091.0
2024-07-08 15:20:00,45.98,46.01,45.98,46.0,28356.0,42.7102,42.7381,42.7102,42.7288,28356.0
2024-07-08 15:25:00,45.99,46.01,45.99,46.01,14534.0,42.7195,42.7381,42.7195,42.7381,14534.0
2024-07-08 15:30:00,46.01,46.03,46.0,46.02,53333.0,42.7381,42.7567,42.7288,42.7474,53333.0
2024-07-08 15:35:00,46.02,46.04,46.01,46.02,59486.0,42.7474,42.766,42.7381,42.7474,59486.0
2024-07-08 15:40:00,46.02,46.03,46.0,46.01,54093.0,42.7474,42.7567,42.7288,42.7381,54093.0
2024-07-08 15:45:00,46.02,46.02,45.97,45.98,60350.0,42.7474,42.7474,42.701,42.7102,60350.0
2024-07-08 15:50:00,45.98,46.0,45.93,45.96,122787.0,42.7102,42.7288,42.6638,42.6917,122787.0
2024-07-08 15:55:00,45.96,46.02,45.94,46.02,360427.0,42.6917,42.7474,42.6731,42.7474,360427.0
2024-07-09 09:30:00,46.03,46.19,46.02,46.19,153413.0,42.7567,42.9053,42.7474,42.9053,153413.0
2024-07-09 09:35:00,46.19,46.29,46.14,46.23,95927.0,42.9053,42.9982,42.8589,42.9425,95927.0
2024-07-09 09:40:00,46.24,46.33,46.23,46.3,109108.0,42.9518,43.0354,42.9425,43.0075,109108.0
2024-07-09 09:45:00,46.3,46.33,46.28,46.3,74024.0,43.0075,43.0354,42.9889,43.0075,74024.0
2024-07-09 09:50:00,46.3,46.3,46.25,46.28,59676.0,43.0075,43.0075,42.961,42.9889,59676.0
2024-07-09 09:55:00,46.28,46.32,46.27,46.32,107562.0,42.9889,43.0261,42.9796,43.0261,107562.0
2024-07-09 10:00:00,46.32,46.36,46.29,46.32,115894.0,43.0261,43.0632,42.9982,43.0261,115894.0
2024-07-09 10:05:00,46.32,46.35,46.31,46.34,80313.0,43.0261,43.0539,43.0168,43.0446,80313.0
2024-07-09 10:10:00,46.34,46.37,46.33,46.35,96215.0,43.0446,43.0725,43.0354,43.0539,96215.0
2024-07-09 10:15:00,46.36,46.37,46.34,46.37,42329.0,43.0632,43.0725,43.0446,43.0725,42329.0
2024-07-09 10:20:00,46.37,46.46,46.35,46.46,141674.0,43.0725,43.1561,43.0539,43.1561,141674.0
2024-07-09 10:25:00,46.46,46.48,46.4,46.43,168648.0,43.1561,43.1747,43.1004,43.1282,168648.0
2024-07-09 10:30:00,46.43,46.56,46.43,46.54,304286.0,43.1282,43.249,43.1282,43.2304,304286.0
2024-07-09 10:35:00,46.54,46.59,46.51,46.59,106011.0,43.2304,43.2769,43.2026,43.2769,106011.0
2024-07-09 10:40:00,46.59,46.59,46.54,46.57,135746.0,43.2769,43.2769,43.2304,43.2583,135746.0
2024-07-09 10:45:00,46.57,46.65,46.55,46.63,183594.0,43.2583,43.3326,43.2397,43.314,183594.0
2024-07-09 10:50:00,46.63,46.68,46.59,46.67,97326.0,43.314,43.3605,43.2769,43.3512,97326.0
2024-07-09 10:55:00,46.68,46.73,46.66,46.73,103604.0,43.3605,43.4069,43.3419,43.4069,103604.0
2024-07-09 11:00:00,46.73,46.73,46.69,46.72,113547.0,43.4069,43.4069,43.3698,43.3976,113547.0
2024-07-09 11:05:00,46.71,46.75,46.69,46.72,98664.0,43.3883,43.4255,43.3698,43.3976,98664.0
2024-07-09 11:10:00,46.71,46.76,46.69,46.75,112416.0,43.3883,43.4348,43.3698,43.4255,112416.0
2024-07-09 11:15:00,46.74,46.76,46.71,46.75,88117.0,43.4162,43.4348,43.3883,43.4255,88117.0
2024-07-09 11:20:00,46.75,46.76,46.69,46.76,83879.0,43.4255,43.4348,43.3698,43.4348,83879.0
2024-07-09 11:25:00,46.76,46.79,46.7,46.73,115945.0,43.4348,43.4626,43.379,43.4069,115945.0
2024-07-09 11:30:00,46.73,46.74,46.68,46.69,128604.0,43.4069,43.4162,43.3605,43.3698,128604.0
2024-07-09 11:35:00,46.7,46.75,46.69,46.73,65055.0,43.379,43.4255,43.3698,43.4069,65055.0
2024-07-09 11:40:00,46.73,46.73,46.68,46.7,67020.0,43.4069,43.4069,43.3605,43.379,67020.0
2024-07-09 11:45:00,46.7,46.73,46.69,46.69,68411.0,43.379,43.4069,43.3698,43.3698,68411.0
2024-07-09 11:50:00,46.69,46.76,46.69,46.76,125679.0,43.3698,43.4348,43.3698,43.4348,125679.0
2024-07-09 11:55:00,46.76,46.83,46.75,46.83,117336.0,43.4348,43.4998,43.4255,43.4998,117336.0
2024-07-09 12:00:00,46.83,46.88,46.81,46.84,108096.0,43.4998,43.5462,43.4812,43.5091,108096.0
2024-07-09 12:05:00,46.84,46.84,46.76,46.8,105607.0,43.5091,43.5091,43.4348,43.4719,105607.0
2024-07-09 12:10:00,46.8,46.84,46.8,46.82,60647.0,43.4719,43.5091,43.4719,43.4905,60647.0
2024-07-09 12:15:00,46.83,46.87,46.79,46.87,107286.0,43.4998,43.537,43.4626,43.537,107286.0
2024-07-09 12:20:00,46.87,46.88,46.85,46.88,62842.0,43.537,43.5462,43.5184,43.5462,62842.0
2024-07-09 12:25:00,46.89,46.91,46.88,46.9,74153.0,43.5555,43.5741,43.5462,43.5648,74153.0
2024-07-09 12:30:00,46.9,46.93,46.89,46.92,103023.0,43.5648,43.5927,43.5555,43.5834,103023.0
2024-07-09 12:35:00,46.93,46.93,46.87,46.91,52818.0,43.5927,43.5927,43.537,43.5741,52818.0
2024-07-09 12:40:00,46.91,46.92,46.88,46.91,58705.0,43.5741,43.5834,43.5462,43.5741,58705.0
2024-07-09 12:45:00,46.91,46.98,46.91,46.96,116980.0,43.5741,43.6391,43.5741,43.6206,116980.0
2024-07-09 12:50:00,46.95,46.98,46.95,46.97,50588.0,43.6113,43.6391,43.6113,43.6298,50588.0
2024-07-09 12:55:00,46.98,46.99,46.96,46.98,74964.0,43.6391,43.6484,43.6206,43.6391,74964.0
2024-07-09 13:00:00,46.98,46.99,46.96,46.99,62043.0,43.6391,43.6484,43.6206,43.6484,62043.0
2024-07-09 13:05:00,46.98,46.99,46.96,46.98,62235.0,43.6391,43.6484,43.6206,43.6391,62235.0
2024-07-09 13:10:00,46.98,46.99,46.96,46.97,56914.0,43.6391,43.6484,43.6206,43.6298,56914.0
2024-07-09 13:15:00,46.97,46.98,46.93,46.95,72127.0,43.6298,43.6391,43.5927,43.6113,72127.0
2024-07-09 13:20:00,46.96,46.96,46.9,46.91,40412.0,43.6206,43.6206,43.5648,43.5741,40412.0
2024-07-09 13:25:00,46.91,46.92,46.88,46.89,35588.0,43.5741,43.5834,43.5462,43.5555,35588.0
2024-07-09 13:30:00,46.89,46.9,46.86,46.9,52706.0,43.5555,43.5648,43.5277,43.5648,52706.0
2024-07-09 13:35:00,46.9,46.91,46.84,46.84,62199.0,43.5648,43.5741,43.5091,43.5091,62199.0
2024-07-09 13:40:00,46.84,46.85,46.77,46.79,72505.0,43.5091,43.5184,43.4441,43.4626,72505.0
2024-07-09 13:45:00,46.79,46.85,46.76,46.82,96951.0,43.4626,43.5184,43.4348,43.4905,96951.0
2024-07-09 13:50:00,46.82,46.83,46.79,46.8,51011.0,43.4905,43.4998,43.4626,43.4719,51011.0
2024-07-09 13:55:00,46.8,46.85,46.8,46.82,45754.0,43.4719,43.5184,43.4719,43.4905,45754.0
2024-07-09 14:00:00,46.82,46.85,46.81,46.85,47966.0,43.4905,43.5184,43.4812,43.5184,47966.0
2024-07-09 14:05:00,46.85,46.9,46.84,46.88,60136.0,43.5184,43.5648,43.5091,43.5462,60136.0
2024-07-09 14:10:00,46.88,46.9,46.86,46.89,74274.0,43.5462,43.5648,43.5277,43.5555,74274.0
2024-07-09 14:15:00,46.89,46.9,46.86,46.87,83216.0,43.5555,43.5648,43.5277,43.537,83216.0
2024-07-09 14:20:00,46.86,46.89,46.85,46.87,46465.0,43.5277,43.5555,43.5184,43.537,46465.0
2024-07-09 14:25:00,46.87,46.87,46.81,46.82,60608.0,43.537,43.537,43.4812,43.4905,60608.0
2024-07-09 14:30:00,46.82,46.87,46.82,46.84,46001.0,43.4905,43.537,43.4905,43.5091,46001.0
2024-07-09 14:35:00,46.84,46.86,46.82,46.84,38734.0,43.5091,43.5277,43.4905,43.5091,38734.0
2024-07-09 14:40:00,46.83,46.85,46.82,46.83,48154.0,43.4998,43.5184,43.4905,43.4998,48154.0
2024-07-09 14:45:00,46.83,46.86,46.81,46.82,69825.0,43.4998,43.5277,43.4812,43.4905,69825.0
2024-07-09 14:50:00,46.81,46.82,46.76,46.76,60779.0,43.4812,43.4905,43.4348,43.4348,60779.0
2024-07-09 14:55:00,46.77,46.78,46.69,46.71,119094.0,43.4441,43.4534,43.3698,43.3883,119094.0
2024-07-09 15:00:00,46.7,46.74,46.7,46.72,37624.0,43.379,43.4162,43.379,43.3976,37624.0
2024-07-09 15:05:00,46.72,46.75,46.7,46.74,41040.0,43.3976,43.4255,43.379,43.4162,41040.0
2024-07-09 15:10:00,46.73,46.75,46.72,46.74,37625.0,43.4069,43.4255,43.3976,43.4162,37625.0
2024-07-09 15:15:00,46.74,46.77,46.73,46.77,45102.0,43.4162,43.4441,43.4069,43.4441,45102.0
2024-07-09 15:20:00,46.77,46.78,46.75,46.78,58138.0,43.4441,43.4534,43.4255,43.4534,58138.0
2024-07-09 15:25:00,46.78,46.82,46.77,46.82,102491.0,43.4534,43.4905,43.4441,43.4905,102491.0
2024-07-09 15:30:00,46.82,46.83,46.78,46.82,81574.0,43.4905,43.4998,43.4534,43.4905,81574.0
2024-07-09 15:35:00,46.82,46.84,46.8,46.81,91890.0,43.4905,43.5091,43.4719,43.4812,91890.0
2024-07-09 15:40:00,46.82,46.82,46.73,46.73,118577.0,43.4905,43.4905,43.4069,43.4069,118577.0
2024-07-09 15:45:00,46.73,46.76,46.71,46.76,90968.0,43.4069,43.4348,43.3883,43.4348,90968.0
2024-07-09 15:50:00,46.75,46.77,46.69,46.71,117464.0,43.4255,43.4441,43.3698,43.3883,117464.0
2024-07-09 15:55:00,46.71,46.73,46.65,46.72,425595.0,43.3883,43.4069,43.3326,43.3976,425595.0
2024-07-10 09:30:00,46.87,47.21,46.87,47.05,1229905.0,43.537,43.8528,43.537,43.7042,1229905.0
2024-07-10 09:35:00,47.05,47.05,46.94,47.01,257178.0,43.7042,43.7042,43.602,43.667,257178.0
2024-07-10 09:40:00,47.01,47.01,46.82,46.85,227469.0,43.667,43.667,43.4905,43.5184,227469.0
2024-07-10 09:45:00,46.85,46.89,46.67,46.72,155131.0,43.5184,43.5555,43.3512,43.3976,155131.0
2024-07-10 09:50:00,46.72,46.73,46.58,46.64,109002.0,43.3976,43.4069,43.2676,43.3233,109002.0
2024-07-10 09:55:00,46.64,46.68,46.55,46.58,73436.0,43.3233,43.3605,43.2397,43.2676,73436.0
2024-07-10 10:00:00,46.58,46.7,46.54,46.7,153414.0,43.2676,43.379,43.2304,43.379,153414.0
2024-07-10 10:05:00,46.69,46.74,46.63,46.72,122427.0,43.3698,43.4162,43.314,43.3976,122427.0
2024-07-10 10:10:00,46.73,46.83,46.72,46.83,129353.0,43.4069,43.4998,43.3976,43.4998,129353.0
2024-07-10 10:15:00,46.83,46.83,46.76,46.79,75822.0,43.4998,43.4998,43.4348,43.4626,75822.0
2024-07-10 10:20:00,46.79,46.82,46.75,46.82,41836.0,43.4626,43.4905,43.4255,43.4905,41836.0
2024-07-10 10:25:00,46.82,46.84,46.79,46.8,65138.0,43.4905,43.5091,43.4626,43.4719,65138.0
2024-07-10 10:30:00,46.8,46.82,46.78,46.8,43175.0,43.4719,43.4905,43.4534,43.4719,43175.0
2024-07-10 10:35:00,46.81,46.84,46.79,46.83,61206.0,43.4812,43.5091,43.4626,43.4998,61206.0
2024-07-10 10:40:00,46.83,46.84,46.77,46.8,53814.0,43.4998,43.5091,43.4441,43.4719,53814.0
2024-07-10 10:45:00,46.8,46.81,46.71,46.73,82858.0,43.4719,43.4812,43.3883,43.4069,82858.0
2024-07-10 10:50:00,46.73,46.79,46.71,46.77,49192.0,43.4069,43.4626,43.3883,43.4441,49192.0
2024-07-10 10:55:00,46.77,46.79,46.75,46.77,73870.0,43.4441,43.4626,43.4255,43.4441,73870.0
2024-07-10 11:00:00,46.78,46.8,46.75,46.76,55804.0,43.4534,43.4719,43.4255,43.4348,55804.0
2024-07-10 11:05:00,46.76,46.79,46.74,46.75,48653.0,43.4348,43.4626,43.4162,43.4255,48653.0
2024-07-10 11:10:00,46.75,46.75,46.69,46.71,49071.0,43.4255,43.4255,43.3698,43.3883,49071.0
2024-07-10 11:15:00,46.7,46.71,46.68,46.7,91851.0,43.379,43.3883,43.3605,43.379,91851.0
2024-07-10 11:20:00,46.7,46.8,46.7,46.8,107964.0,43.379,43.4719,43.379,43.4719,107964.0
2024-07-10 11:25:00,46.8,46.8,46.75,46.77,40230.0,43.4719,43.4719,43.4255,43.4441,40230.0
2024-07-10 11:30:00,46.77,46.81,46.76,46.78,62363.0,43.4441,43.4812,43.4348,43.4534,62363.0
2024-07-10 11:35:00,46.78,46.8,46.75,46.76,51860.0,43.4534,43.4719,43.4255,43.4348,51860.0
2024-07-10 11:40:00,46.76,46.77,46.72,46.73,58608.0,43.4348,43.4441,43.3976,43.4069,58608.0
2024-07-10 11:45:00,46.73,46.79,46.73,46.79,74149.0,43.4069,43.4626,43.4069,43.4626,74149.0
2024-07-10 11:50:00,46.78,46.8,46.77,46.79,73298.0,43.4534,43.4719,43.4441,43.4626,73298.0
2024-07-10 11:55:00,46.79,46.81,46.73,46.8,101847.0,43.4626,43.4812,43.4069,43.4719,101847.0
2024-07-10 12:00:00,46.8,46.8,46.71,46.73,70666.0,43.4719,43.4719,43.3883,43.4069,70666.0
2024-07-10 12:05:00,46.73,46.75,46.72,46.75,77081.0,43.4069,43.4255,43.3976,43.4255,77081.0
2024-07-10 12:10:00,46.75,46.79,46.74,46.78,40652.0,43.4255,43.4626,43.4162,43.4534,40652.0
2024-07-10 12:15:00,46.78,46.79,46.73,46.77,66800.0,43.4534,43.4626,43.4069,43.4441,66800.0
2024-07-10 12:20:00,46.77,46.78,46.75,46.77,36183.0,43.4441,43.4534,43.4255,43.4441,36183.0
2024-07-10 12:25:00,46.77,46.77,46.72,46.75,67542.0,43.4441,43.4441,43.3976,43.4255,67542.0
2024-07-10 12:30:00,46.75,46.76,46.74,46.75,81977.0,43.4255,43.4348,43.4162,43.4255,81977.0
2024-07-10 12:35:00,46.75,46.78,46.73,46.78,86681.0,43.4255,43.4534,43.4069,43.4534,86681.0
2024-07-10 12:40:00,46.78,46.82,46.77,46.81,48232.0,43.4534,43.4905,43.4441,43.4812,48232.0
2024-07-10 12:45:00,46.82,46.89,46.81,46.89,64696.0,43.4905,43.5555,43.4812,43.5555,64696.0
2024-07-10 12:50:00,46.89,46.91,46.85,46.87,92144.0,43.5555,43.5741,43.5184,43.537,92144.0
2024-07-10 12:55:00,46.87,46.87,46.84,46.86,47946.0,43.537,43.537,43.5091,43.5277,47946.0
2024-07-10 13:00:00,46.85,46.86,46.77,46.79,35690.0,43.5184,43.5277,43.4441,43.4626,35690.0
2024-07-10 13:05:00,46.8,46.8,46.75,46.76,31598.0,43.4719,43.4719,43.4255,43.4348,31598.0
2024-07-10 13:10:00,46.76,46.77,46.72,46.75,103899.0,43.4348,43.4441,43.3976,43.4255,103899.0
2024-07-10 13:15:00,46.75,46.76,46.7,46.73,34546.0,43.4255,43.4348,43.379,43.4069,34546.0
2024-07-10 13:20:00,46.73,46.74,46.7,46.71,66673.0,43.4069,43.4162,43.379,43.3883,66673.0
2024-07-10 13:25:00,46.71,46.73,46.68,46.71,71557.0,43.3883,43.4069,43.3605,43.3883,71557.0
2024-07-10 13:30:00,46.7,46.71,46.69,46.7,81654.0,43.379,43.3883,43.3698,43.379,81654.0
2024-07-10 13:35:00,46.7,46.71,46.67,46.7,101971.0,43.379,43.3883,43.3512,43.379,101971.0
2024-07-10 13:40:00,46.7,46.72,46.67,46.69,49760.0,43.379,43.3976,43.3512,43.3698,49760.0
2024-07-10 13:45:00,46.69,46.7,46.66,46.66,37581.0,43.3698,43.379,43.3419,43.3419,37581.0
2024-07-10 13:50:00,46.66,46.68,46.65,46.67,49760.0,43.3419,43.3605,43.3326,43.3512,49760.0
2024-07-10 13:55:00,46.68,46.68,46.66,46.67,46950.0,43.3605,43.3605,43.3419,43.3512,46950.0
2024-07-10 14:00:00,46.68,46.68,46.66,46.66,28916.0,43.3605,43.3605,43.3419,43.3419,28916.0
2024-07-10 14:05:00,46.66,46.67,46.63,46.64,124760.0,43.3419,43.3512,43.314,43.3233,124760.0
2024-07-10 14:10:00,46.64,46.65,46.63,46.64,30431.0,43.3233,43.3326,43.314,43.3233,30431.0
2024-07-10 14:15:00,46.64,46.66,46.61,46.64,59467.0,43.3233,43.3419,43.2954,43.3233,59467.0
2024-07-10 14:20:00,46.65,46.66,46.63,46.64,23423.0,43.3326,43.3419,43.314,43.3233,23423.0
2024-07-10 14:25:00,46.64,46.66,46.63,46.65,34944.0,43.3233,43.3419,43.314,43.3326,34944.0
2024-07-10 14:30:00,46.65,46.66,46.64,46.66,32492.0,43.3326,43.3419,43.3233,43.3419,32492.0
2024-07-10 14:35:00,46.66,46.67,46.64,46.64,34678.0,43.3419,43.3512,43.3233,43.3233,34678.0
2024-07-10 14:40:00,46.65,46.68,46.64,46.67,61016.0,43.3326,43.3605,43.3233,43.3512,61016.0
2024-07-10 14:45:00,46.68,46.7,46.67,46.69,54544.0,43.3605,43.379,43.3512,43.3698,54544.0
2024-07-10 14:50:00,46.69,46.69,46.66,46.66,37365.0,43.3698,43.3698,43.3419,43.3419,37365.0
2024-07-10 14:55:00,46.67,46.69,46.66,46.69,45425.0,43.3512,43.3698,43.3419,43.3698,45425.0
2024-07-10 15:00:00,46.69,46.7,46.68,46.7,49199.0,43.3698,43.379,43.3605,43.379,49199.0
2024-07-10 15:05:00,46.7,46.73,46.69,46.73,53301.0,43.379,43.4069,43.3698,43.4069,53301.0
2024-07-10 15:10:00,46.73,46.77,46.72,46.76,67163.0,43.4069,43.4441,43.3976,43.4348,67163.0
2024-07-10 15:15:00,46.75,46.78,46.75,46.77,42741.0,43.4255,43.4534,43.4255,43.4441,42741.0
2024-07-10 15:20:00,46.78,46.79,46.76,46.78,73856.0,43.4534,43.4626,43.4348,43.4534,73856.0
2024-07-10 15:25:00,46.78,46.79,46.76,46.77,65786.0,43.4534,43.4626,43.4348,43.4441,65786.0
2024-07-10 15:30:00,46.77,46.78,46.76,46.77,50185.0,43.4441,43.4534,43.4348,43.4441,50185.0
2024-07-10 15:35:00,46.77,46.79,46.74,46.77,86798.0,43.4441,43.4626,43.4162,43.4441,86798.0
2024-07-10 15:40:00,46.77,46.79,46.72,46.73,101013.0,43.4441,43.4626,43.3976,43.4069,101013.0
2024-07-10 15:45:00,46.72,46.76,46.71,46.72,85616.0,43.3976,43.4348,43.3883,43.3976,85616.0
2024-07-10 15:50:00,46.73,46.84,46.71,46.83,165848.0,43.4069,43.5091,43.3883,43.4998,165848.0
2024-07-10 15:55:00,46.83,46.98,46.82,46.92,706825.0,43.4998,43.6391,43.4905,43.5834,706825.0
2024-07-11 09:30:00,46.83,46.92,46.63,46.66,258450.0,43.4998,43.5834,43.314,43.3419,258450.0
2024-07-11 09:35:00,46.68,46.76,46.6,46.69,112428.0,43.3605,43.4348,43.2862,43.3698,112428.0
2024-07-11 09:40:00,46.7,46.79,46.69,46.77,93952.0,43.379,43.4626,43.3698,43.4441,93952.0
2024-07-11 09:45:00,46.77,46.82,46.74,46.82,68895.0,43.4441,43.4905,43.4162,43.4905,68895.0
2024-07-11 09:50:00,46.83,46.85,46.8,46.84,42759.0,43.4998,43.5184,43.4719,43.5091,42759.0
2024-07-11 09:55:00,46.84,46.84,46.75,46.8,34160.0,43.5091,43.5091,43.4255,43.4719,34160.0
2024-07-11 10:00:00,46.8,46.85,46.78,46.82,67822.0,43.4719,43.5184,43.4534,43.4905,67822.0
2024-07-11 10:05:00,46.82,46.86,46.76,46.77,113236.0,43.4905,43.5277,43.4348,43.4441,113236.0
2024-07-11 10:10:00,46.78,46.82,46.75,46.81,68011.0,43.4534,43.4905,43.4255,43.4812,68011.0
2024-07-11 10:15:00,46.82,46.82,46.76,46.79,57128.0,43.4905,43.4905,43.4348,43.4626,57128.0
2024-07-11 10:20:00,46.79,46.82,46.75,46.77,49791.0,43.4626,43.4905,43.4255,43.4441,49791.0
2024-07-11 10:25:00,46.77,46.78,46.75,46.77,38626.0,43.4441,43.4534,43.4255,43.4441,38626.0
2024-07-11 10:30:00,46.77,46.78,46.73,46.75,85535.0,43.4441,43.4534,43.4069,43.4255,85535.0
2024-07-11 10:35:00,46.74,46.74,46.62,46.66,132896.0,43.4162,43.4162,43.3047,43.3419,132896.0
2024-07-11 10:40:00,46.66,46.73,46.62,46.7,89535.0,43.3419,43.4069,43.3047,43.379,89535.0
2024-07-11 10:45:00,46.71,46.73,46.68,46.69,43986.0,43.3883,43.4069,43.3605,43.3698,43986.0
2024-07-11 10:50:00,46.69,46.75,46.68,46.72,28798.0,43.3698,43.4255,43.3605,43.3976,28798.0
2024-07-11 10:55:00,46.72,46.8,46.71,46.8,89168.0,43.3976,43.4719,43.3883,43.4719,89168.0
2024-07-11 11:00:00,46.8,46.82,46.72,46.75,110105.0,43.4719,43.4905,43.3976,43.4255,110105.0
2024-07-11 11:05:00,46.76,46.77,46.73,46.76,61161.0,43.4348,43.4441,43.4069,43.4348,61161.0
2024-07-11 11:10:00,46.76,46.79,46.73,46.76,43500.0,43.4348,43.4626,43.4069,43.4348,43500.0
2024-07-11 11:15:00,46.76,46.82,46.75,46.81,30966.0,43.4348,43.4905,43.4255,43.4812,30966.0
2024-07-11 11:20:00,46.8,46.84,46.79,46.84,69623.0,43.4719,43.5091,43.4626,43.5091,69623.0
2024-07-11 11:25:00,46.84,46.89,46.83,46.89,39160.0,43.5091,43.5555,43.4998,43.5555,39160.0
2024-07-11 11:30:00,46.89,46.93,46.88,46.92,63120.0,43.5555,43.5927,43.5462,43.5834,63120.0
2024-07-11 11:35:00,46.91,46.95,46.9,46.93,58470.0,43.5741,43.6113,43.5648,43.5927,58470.0
2024-07-11 11:40:00,46.94,46.96,46.91,46.95,33480.0,43.602,43.6206,43.5741,43.6113,33480.0
2024-07-11 11:45:00,46.94,46.96,46.9,46.91,42982.0,43.602,43.6206,43.5648,43.5741,42982.0
2024-07-11 11:50:00,46.91,46.97,46.91,46.97,54699.0,43.5741,43.6298,43.5741,43.6298,54699.0
2024-07-11 11:55:00,46.97,46.99,46.96,46.98,62553.0,43.6298,43.6484,43.6206,43.6391,62553.0
2024-07-11 12:00:00,46.98,46.99,46.95,46.95,36083.0,43.6391,43.6484,43.6113,43.6113,36083.0
2024-07-11 12:05:00,46.95,46.97,46.92,46.97,34192.0,43.6113,43.6298,43.5834,43.6298,34192.0
2024-07-11 12:10:00,46.97,46.98,46.94,46.97,39431.0,43.6298,43.6391,43.602,43.6298,39431.0
2024-07-11 12:15:00,46.98,46.99,46.95,46.97,26943.0,43.6391,43.6484,43.6113,43.6298,26943.0
2024-07-11 12:20:00,46.97,47.0,46.94,47.0,35648.0,43.6298,43.6577,43.602,43.6577,35648.0
2024-07-11 12:25:00,46.99,47.03,46.98,47.03,91089.0,43.6484,43.6856,43.6391,43.6856,91089.0
2024-07-11 12:30:00,47.02,47.04,47.0,47.02,36482.0,43.6763,43.6949,43.6577,43.6763,36482.0
2024-07-11 12:35:00,47.02,47.03,47.0,47.01,35204.0,43.6763,43.6856,43.6577,43.667,35204.0
2024-07-11 12:40:00,47.01,47.02,47.0,47.02,20190.0,43.667,43.6763,43.6577,43.6763,20190.0
2024-07-11 12:45:00,47.02,47.05,47.0,47.05,24579.0,43.6763,43.7042,43.6577,43.7042,24579.0
2024-07-11 12:50:00,47.05,47.09,47.03,47.07,52710.0,43.7042,43.7413,43.6856,43.7227,52710.0
2024-07-11 12:55:00,47.07,47.1,47.06,47.09,17993.0,43.7227,43.7506,43.7134,43.7413,17993.0
2024-07-11 13:00:00,47.09,47.1,47.07,47.08,25113.0,43.7413,43.7506,43.7227,43.732,25113.0
2024-07-11 13:05:00,47.08,47.1,47.05,47.09,99135.0,43.732,43.7506,43.7042,43.7413,99135.0
2024-07-11 13:10:00,47.1,47.14,47.07,47.12,173704.0,43.7506,43.7878,43.7227,43.7692,173704.0
2024-07-11 13:15:00,47.13,47.13,47.08,47.09,22955.0,43.7785,43.7785,43.732,43.7413,22955.0
2024-07-11 13:20:00,47.09,47.09,47.0,47.02,38344.0,43.7413,43.7413,43.6577,43.6763,38344.0
2024-07-11 13:25:00,47.01,47.02,46.98,46.98,16540.0,43.667,43.6763,43.6391,43.6391,16540.0
2024-07-11 13:30:00,46.98,47.02,46.97,47.01,80696.0,43.6391,43.6763,43.6298,43.667,80696.0
2024-07-11 13:35:00,47.0,47.04,46.95,46.96,43292.0,43.6577,43.6949,43.6113,43.6206,43292.0
2024-07-11 13:40:00,46.96,47.0,46.96,46.99,33926.0,43.6206,43.6577,43.6206,43.6484,33926.0
2024-07-11 13:45:00,46.98,47.0,46.97,47.0,28232.0,43.6391,43.6577,43.6298,43.6577,28232.0
2024-07-11 13:50:00,47.0,47.08,46.99,47.08,61896.0,43.6577,43.732,43.6484,43.732,61896.0
2024-07-11 13:55:00,47.08,47.08,47.0,47.02,62554.0,43.732,43.732,43.6577,43.6763,62554.0
2024-07-11 14:00:00,47.03,47.06,47.01,47.03,40723.0,43.6856,43.7134,43.667,43.6856,40723.0
2024-07-11 14:05:00,47.04,47.05,47.02,47.03,40551.0,43.6949,43.7042,43.6763,43.6856,40551.0
2024-07-11 14:10:00,47.03,47.07,47.03,47.05,29160.0,43.6856,43.7227,43.6856,43.7042,29160.0
2024-07-11 14:15:00,47.06,47.08,47.03,47.04,26529.0,43.7134,43.732,43.6856,43.6949,26529.0
2024-07-11 14:20:00,47.04,47.06,47.02,47.04,20076.0,43.6949,43.7134,43.6763,43.6949,20076.0
2024-07-11 14:25:00,47.04,47.05,47.0,47.03,62269.0,43.6949,43.7042,43.6577,43.6856,62269.0
2024-07-11 14:30:00,47.02,47.08,47.01,47.07,461416.0,43.6763,43.732,43.667,43.7227,461416.0
2024-07-11 14:35:00,47.07,47.08,47.01,47.03,27675.0,43.7227,43.732,43.667,43.6856,27675.0
2024-07-11 14:40:00,47.03,47.04,47.0,47.03,36117.0,43.6856,43.6949,43.6577,43.6856,36117.0
2024-07-11 14:45:00,47.04,47.04,46.99,47.02,35812.0,43.6949,43.6949,43.6484,43.6763,35812.0
2024-07-11 14:50:00,47.01,47.04,47.0,47.01,30659.0,43.667,43.6949,43.6577,43.667,30659.0
2024-07-11 14:55:00,47.01,47.01,46.92,46.92,150977.0,43.667,43.667,43.5834,43.5834,150977.0
2024-07-11 15:00:00,46.93,46.95,46.9,46.9,82490.0,43.5927,43.6113,43.5648,43.5648,82490.0
2024-07-11 15:05:00,46.91,46.92,46.89,46.9,36014.0,43.5741,43.5834,43.5555,43.5648,36014.0
2024-07-11 15:10:00,46.9,46.94,46.89,46.93,31229.0,43.5648,43.602,43.5555,43.5927,31229.0
2024-07-11 15:15:00,46.93,46.96,46.92,46.95,86018.0,43.5927,43.6206,43.5834,43.6113,86018.0
2024-07-11 15:20:00,46.94,46.99,46.92,46.96,65224.0,43.602,43.6484,43.5834,43.6206,65224.0
2024-07-11 15:25:00,46.97,46.99,46.96,46.97,77613.0,43.6298,43.6484,43.6206,43.6298,77613.0
2024-07-11 15:30:00,46.97,46.99,46.91,46.93,83316.0,43.6298,43.6484,43.5741,43.5927,83316.0
2024-07-11 15:35:00,46.92,46.93,46.89,46.9,58939.0,43.5834,43.5927,43.5555,43.5648,58939.0
2024-07-11 15:40:00,46.89,46.9,46.87,46.89,56370.0,43.5555,43.5648,43.537,43.5555,56370.0
2024-07-11 15:45:00,46.89,46.96,46.87,46.96,137373.0,43.5555,43.6206,43.537,43.6206,137373.0
2024-07-11 15:50:00,46.96,47.01,46.93,46.98,200243.0,43.6206,43.667,43.5927,43.6391,200243.0
2024-07-11 15:55:00,46.98,47.13,46.98,47.09,408841.0,43.6391,43.7785,43.6391,43.7413,408841.0
2024-07-12 09:30:00,47.2,47.36,47.11,47.27,223150.0,43.8435,43.9921,43.7599,43.9085,223150.0
2024-07-12 09:35:00,47.29,47.39,47.28,47.38,72972.0,43.9271,44.02,43.9178,44.0107,72972.0
2024-07-12 09:40:00,47.37,47.43,47.35,47.41,69014.0,44.0014,44.0571,43.9828,44.0386,69014.0
2024-07-12 09:45:00,47.4,47.41,47.26,47.28,100188.0,44.0293,44.0386,43.8992,43.9178,100188.0
2024-07-12 09:50:00,47.29,47.34,47.18,47.24,95096.0,43.9271,43.9735,43.8249,43.8806,95096.0
2024-07-12 09:55:00,47.24,47.29,47.24,47.25,49205.0,43.8806,43.9271,43.8806,43.8899,49205.0
2024-07-12 10:00:00,47.26,47.29,47.23,47.23,37192.0,43.8992,43.9271,43.8714,43.8714,37192.0
2024-07-12 10:05:00,47.24,47.26,47.18,47.23,104634.0,43.8806,43.8992,43.8249,43.8714,104634.0
2024-07-12 10:10:00,47.24,47.3,47.23,47.3,54834.0,43.8806,43.9364,43.8714,43.9364,54834.0
2024-07-12 10:15:00,47.3,47.34,47.29,47.32,78313.0,43.9364,43.9735,43.9271,43.955,78313.0
2024-07-12 10:20:00,47.33,47.34,47.28,47.29,35918.0,43.9642,43.9735,43.9178,43.9271,35918.0
2024-07-12 10:25:00,47.29,47.32,47.26,47.3,29607.0,43.9271,43.955,43.8992,43.9364,29607.0
2024-07-12 10:30:00,47.31,47.34,47.3,47.32,52553.0,43.9457,43.9735,43.9364,43.955,52553.0
2024-07-12 10:35:00,47.32,47.33,47.27,47.28,45458.0,43.955,43.9642,43.9085,43.9178,45458.0
2024-07-12 10:40:00,47.28,47.34,47.26,47.34,61557.0,43.9178,43.9735,43.8992,43.9735,61557.0
2024-07-12 10:45:00,47.34,47.39,47.32,47.39,47271.0,43.9735,44.02,43.955,44.02,47271.0
2024-07-12 10:50:00,47.39,47.42,47.38,47.42,28952.0,44.02,44.0478,44.0107,44.0478,28952.0
2024-07-12 10:55:00,47.41,47.46,47.41,47.45,142814.0,44.0386,44.085,44.0386,44.0757,142814.0
2024-07-12 11:00:00,47.45,47.54,47.44,47.51,203017.0,44.0757,44.1593,44.0664,44.1314,203017.0
2024-07-12 11:05:00,47.52,47.57,47.52,47.56,36170.0,44.1407,44.1872,44.1407,44.1779,36170.0
2024-07-12 11:10:00,47.57,47.57,47.47,47.5,60956.0,44.1872,44.1872,44.0943,44.1222,60956.0
2024-07-12 11:15:00,47.49,47.54,47.48,47.53,37356.0,44.1129,44.1593,44.1036,44.15,37356.0
2024-07-12 11:20:00,47.53,47.55,47.52,47.54,41761.0,44.15,44.1686,44.1407,44.1593,41761.0
2024-07-12 11:25:00,47.54,47.54,47.5,47.52,40252.0,44.1593,44.1593,44.1222,44.1407,40252.0
2024-07-12 11:30:00,47.52,47.52,47.49,47.49,40954.0,44.1407,44.1407,44.1129,44.1129,40954.0
2024-07-12 11:35:00,47.49,47.52,47.48,47.5,21445.0,44.1129,44.1407,44.1036,44.1222,21445.0
2024-07-12 11:40:00,47.5,47.51,47.46,47.48,52956.0,44.1222,44.1314,44.085,44.1036,52956.0
2024-07-12 11:45:00,47.48,47.51,47.48,47.5,23530.0,44.1036,44.1314,44.1036,44.1222,23530.0
2024-07-12 11:50:00,47.51,47.54,47.5,47.53,26211.0,44.1314,44.1593,44.1222,44.15,26211.0
2024-07-12 11:55:00,47.53,47.59,47.52,47.58,28331.0,44.15,44.2058,44.1407,44.1965,28331.0
2024-07-12 12:00:00,47.58,47.61,47.55,47.59,41737.0,44.1965,44.2243,44.1686,44.2058,41737.0
2024-07-12 12:05:00,47.59,47.63,47.58,47.63,34607.0,44.2058,44.2429,44.1965,44.2429,34607.0
2024-07-12 12:10:00,47.63,47.68,47.63,47.67,43162.0,44.2429,44.2894,44.2429,44.2801,43162.0
2024-07-12 12:15:00,47.67,47.7,47.66,47.67,41824.0,44.2801,44.3079,44.2708,44.2801,41824.0
2024-07-12 12:20:00,47.67,47.68,47.65,47.68,49876.0,44.2801,44.2894,44.2615,44.2894,49876.0
2024-07-12 12:25:00,47.68,47.68,47.65,47.68,62551.0,44.2894,44.2894,44.2615,44.2894,62551.0
2024-07-12 12:30:00,47.68,47.68,47.65,47.68,55584.0,44.2894,44.2894,44.2615,44.2894,55584.0
2024-07-12 12:35:00,47.68,47.71,47.67,47.7,29438.0,44.2894,44.3172,44.2801,44.3079,29438.0
2024-07-12 12:40:00,47.71,47.75,47.69,47.75,133117.0,44.3172,44.3544,44.2986,44.3544,133117.0
2024-07-12 12:45:00,47.76,47.76,47.71,47.73,35607.0,44.3637,44.3637,44.3172,44.3358,35607.0
2024-07-12 12:50:00,47.72,47.74,47.7,47.73,64631.0,44.3265,44.3451,44.3079,44.3358,64631.0
2024-07-12 12:55:00,47.73,47.77,47.71,47.72,49532.0,44.3358,44.373,44.3172,44.3265,49532.0
2024-07-12 13:00:00,47.72,47.74,47.71,47.73,33991.0,44.3265,44.3451,44.3172,44.3358,33991.0
2024-07-12 13:05:00,47.72,47.74,47.71,47.71,37390.0,44.3265,44.3451,44.3172,44.3172,37390.0
2024-07-12 13:10:00,47.71,47.74,47.7,47.71,34094.0,44.3172,44.3451,44.3079,44.3172,34094.0
2024-07-12 13:15:00,47.71,47.71,47.66,47.66,90547.0,44.3172,44.3172,44.2708,44.2708,90547.0
2024-07-12 13:20:00,47.66,47.68,47.63,47.68,30218.0,44.2708,44.2894,44.2429,44.2894,30218.0
2024-07-12 13:25:00,47.68,47.72,47.67,47.71,49240.0,44.2894,44.3265,44.2801,44.3172,49240.0
2024-07-12 13:30:00,47.7,47.7,47.65,47.69,49647.0,44.3079,44.3079,44.2615,44.2986,49647.0
2024-07-12 13:35:00,47.68,47.73,47.68,47.7,32876.0,44.2894,44.3358,44.2894,44.3079,32876.0
2024-07-12 13:40:00,47.71,47.72,47.69,47.71,23439.0,44.3172,44.3265,44.2986,44.3172,23439.0
2024-07-12 13:45:00,47.71,47.72,47.67,47.71,26785.0,44.3172,44.3265,44.2801,44.3172,26785.0
2024-07-12 13:50:00,47.71,47.72,47.68,47.7,26299.0,44.3172,44.3265,44.2894,44.3079,26299.0
2024-07-12 13:55:00,47.71,47.73,47.69,47.7,35426.0,44.3172,44.3358,44.2986,44.3079,35426.0
2024-07-12 14:00:00,47.7,47.7,47.66,47.69,62396.0,44.3079,44.3079,44.2708,44.2986,62396.0
2024-07-12 14:05:00,47.69,47.73,47.68,47.73,37447.0,44.2986,44.3358,44.2894,44.3358,37447.0
2024-07-12 14:10:00,47.72,47.75,47.72,47.75,70135.0,44.3265,44.3544,44.3265,44.3544,70135.0
2024-07-12 14:15:00,47.75,47.77,47.74,47.76,63361.0,44.3544,44.373,44.3451,44.3637,63361.0
2024-07-12 14:20:00,47.75,47.77,47.72,47.72,40903.0,44.3544,44.373,44.3265,44.3265,40903.0
2024-07-12 14:25:00,47.72,47.77,47.72,47.76,64752.0,44.3265,44.373,44.3265,44.3637,64752.0
2024-07-12 14:30:00,47.75,47.76,47.73,47.75,35611.0,44.3544,44.3637,44.3358,44.3544,35611.0
2024-07-12 14:35:00,47.75,47.75,47.73,47.73,27956.0,44.3544,44.3544,44.3358,44.3358,27956.0
2024-07-12 14:40:00,47.73,47.75,47.72,47.74,29096.0,44.3358,44.3544,44.3265,44.3451,29096.0
2024-07-12 14:45:00,47.75,47.76,47.73,47.75,36079.0,44.3544,44.3637,44.3358,44.3544,36079.0
2024-07-12 14:50:00,47.76,47.76,47.74,47.75,21465.0,44.3637,44.3637,44.3451,44.3544,21465.0
2024-07-12 14:55:00,47.76,47.78,47.75,47.77,78630.0,44.3637,44.3822,44.3544,44.373,78630.0
2024-07-12 15:00:00,47.78,47.78,47.75,47.77,38855.0,44.3822,44.3822,44.3544,44.373,38855.0
2024-07-12 15:05:00,47.77,47.8,47.75,47.77,118105.0,44.373,44.4008,44.3544,44.373,118105.0
2024-07-12 15:10:00,47.77,47.83,47.76,47.81,58623.0,44.373,44.4287,44.3637,44.4101,58623.0
2024-07-12 15:15:00,47.82,47.82,47.8,47.82,50359.0,44.4194,44.4194,44.4008,44.4194,50359.0
2024-07-12 15:20:00,47.82,47.82,47.79,47.8,35066.0,44.4194,44.4194,44.3915,44.4008,35066.0
2024-07-12 15:25:00,47.8,47.81,47.75,47.78,121028.0,44.4008,44.4101,44.3544,44.3822,121028.0
2024-07-12 15:30:00,47.78,47.81,47.76,47.77,70777.0,44.3822,44.4101,44.3637,44.373,70777.0
2024-07-12 15:35:00,47.76,47.8,47.74,47.75,70845.0,44.3637,44.4008,44.3451,44.3544,70845.0
2024-07-12 15:40:00,47.75,47.75,47.68,47.69,55644.0,44.3544,44.3544,44.2894,44.2986,55644.0
2024-07-12 15:45:00,47.69,47.7,47.66,47.67,72885.0,44.2986,44.3079,44.2708,44.2801,72885.0
2024-07-12 15:50:00,47.67,47.71,47.63,47.69,160226.0,44.2801,44.3172,44.2429,44.2986,160226.0
2024-07-12 15:55:00,47.69,47.77,47.67,47.75,762027.0,44.2986,44.373,44.2801,44.3544,762027.0
2024-07-15 09:30:00,47.8,47.93,47.74,47.75,144463.0,44.4008,44.5216,44.3451,44.3544,144463.0
2024-07-15 09:35:00,47.76,47.85,47.74,47.76,71985.0,44.3637,44.4473,44.3451,44.3637,71985.0
2024-07-15 09:40:00,47.77,47.78,47.66,47.73,64964.0,44.373,44.3822,44.2708,44.3358,64964.0
2024-07-15 09:45:00,47.72,47.73,47.6,47.66,50674.0,44.3265,44.3358,44.215,44.2708,50674.0
2024-07-15 09:50:00,47.66,47.68,47.58,47.58,37822.0,44.2708,44.2894,44.1965,44.1965,37822.0
2024-07-15 09:55:00,47.58,47.67,47.58,47.63,44697.0,44.1965,44.2801,44.1965,44.2429,44697.0
2024-07-15 10:00:00,47.63,47.64,47.55,47.55,56573.0,44.2429,44.2522,44.1686,44.1686,56573.0
2024-07-15 10:05:00,47.54,47.6,47.53,47.59,81184.0,44.1593,44.215,44.15,44.2058,81184.0
2024-07-15 10:10:00,47.59,47.69,47.59,47.67,50399.0,44.2058,44.2986,44.2058,44.2801,50399.0
2024-07-15 10:15:00,47.68,47.75,47.67,47.74,68517.0,44.2894,44.3544,44.2801,44.3451,68517.0
2024-07-15 10:20:00,47.75,47.77,47.7,47.71,56151.0,44.3544,44.373,44.3079,44.3172,56151.0
2024-07-15 10:25:00,47.71,47.71,47.66,47.69,53346.0,44.3172,44.3172,44.2708,44.2986,53346.0
2024-07-15 10:30:00,47.69,47.72,47.67,47.72,61417.0,44.2986,44.3265,44.2801,44.3265,61417.0
2024-07-15 10:35:00,47.71,47.77,47.69,47.75,100615.0,44.3172,44.373,44.2986,44.3544,100615.0
2024-07-15 10:40:00,47.74,47.75,47.7,47.73,62072.0,44.3451,44.3544,44.3079,44.3358,62072.0
2024-07-15 10:45:00,47.74,47.77,47.71,47.74,62293.0,44.3451,44.373,44.3172,44.3451,62293.0
2024-07-15 10:50:00,47.75,47.75,47.71,47.74,45345.0,44.3544,44.3544,44.3172,44.3451,45345.0
2024-07-15 10:55:00,47.74,47.85,47.73,47.84,99670.0,44.3451,44.4473,44.3358,44.438,99670.0
2024-07-15 11:00:00,47.83,47.84,47.81,47.81,38969.0,44.4287,44.438,44.4101,44.4101,38969.0
2024-07-15 11:05:00,47.81,47.84,47.81,47.83,29431.0,44.4101,44.438,44.4101,44.4287,29431.0
2024-07-15 11:10:00,47.82,47.85,47.81,47.82,59015.0,44.4194,44.4473,44.4101,44.4194,59015.0
2024-07-15 11:15:00,47.82,47.83,47.79,47.8,45295.0,44.4194,44.4287,44.3915,44.4008,45295.0
2024-07-15 11:20:00,47.79,47.8,47.74,47.75,50008.0,44.3915,44.4008,44.3451,44.3544,50008.0
2024-07-15 11:25:00,47.75,47.78,47.73,47.76,74734.0,44.3544,44.3822,44.3358,44.3637,74734.0
2024-07-15 11:30:00,47.76,47.79,47.74,47.79,60661.0,44.3637,44.3915,44.3451,44.3915,60661.0
2024-07-15 11:35:00,47.79,47.83,47.78,47.83,48373.0,44.3915,44.4287,44.3822,44.4287,48373.0
2024-07-15 11:40:00,47.82,47.87,47.8,47.86,97081.0,44.4194,44.4658,44.4008,44.4566,97081.0
2024-07-15 11:45:00,47.87,47.99,47.86,47.91,239838.0,44.4658,44.5773,44.4566,44.503,239838.0
2024-07-15 11:50:00,47.91,47.91,47.83,47.83,64537.0,44.503,44.503,44.4287,44.4287,64537.0
2024-07-15 11:55:00,47.83,47.84,47.74,47.77,50351.0,44.4287,44.438,44.3451,44.373,50351.0
2024-07-15 12:00:00,47.76,47.77,47.7,47.71,29952.0,44.3637,44.373,44.3079,44.3172,29952.0
2024-07-15 12:05:00,47.7,47.79,47.7,47.77,28477.0,44.3079,44.3915,44.3079,44.373,28477.0
2024-07-15 12:10:00,47.79,47.86,47.78,47.83,46599.0,44.3915,44.4566,44.3822,44.4287,46599.0
2024-07-15 12:15:00,47.84,47.88,47.82,47.87,24698.0,44.438,44.4751,44.4194,44.4658,24698.0
2024-07-15 12:20:00,47.87,47.89,47.84,47.86,28654.0,44.4658,44.4844,44.438,44.4566,28654.0
2024-07-15 12:25:00,47.86,47.86,47.79,47.8,34433.0,44.4566,44.4566,44.3915,44.4008,34433.0
2024-07-15 12:30:00,47.8,47.81,47.79,47.8,24626.0,44.4008,44.4101,44.3915,44.4008,24626.0
2024-07-15 12:35:00,47.8,47.81,47.79,47.8,19242.0,44.4008,44.4101,44.3915,44.4008,19242.0
2024-07-15 12:40:00,47.81,47.82,47.79,47.81,29946.0,44.4101,44.4194,44.3915,44.4101,29946.0
2024-07-15 12:45:00,47.82,47.82,47.79,47.81,24026.0,44.4194,44.4194,44.3915,44.4101,24026.0
2024-07-15 12:50:00,47.82,47.85,47.81,47.83,39381.0,44.4194,44.4473,44.4101,44.4287,39381.0
2024-07-15 12:55:00,47.84,47.84,47.81,47.82,22353.0,44.438,44.438,44.4101,44.4194,22353.0
2024-07-15 13:00:00,47.81,47.85,47.81,47.84,28673.0,44.4101,44.4473,44.4101,44.438,28673.0
2024-07-15 13:05:00,47.83,47.89,47.83,47.89,24698.0,44.4287,44.4844,44.4287,44.4844,24698.0
2024-07-15 13:10:00,47.89,47.9,47.87,47.89,47501.0,44.4844,44.4937,44.4658,44.4844,47501.0
2024-07-15 13:15:00,47.89,47.91,47.89,47.9,26079.0,44.4844,44.503,44.4844,44.4937,26079.0
2024-07-15 13:20:00,47.91,47.91,47.89,47.9,30331.0,44.503,44.503,44.4844,44.4937,30331.0
2024-07-15 13:25:00,47.9,47.9,47.88,47.89,23131.0,44.4937,44.4937,44.4751,44.4844,23131.0
2024-07-15 13:30:00,47.89,47.9,47.87,47.89,63602.0,44.4844,44.4937,44.4658,44.4844,63602.0
2024-07-15 13:35:00,47.89,47.93,47.89,47.92,91587.0,44.4844,44.5216,44.4844,44.5123,91587.0
2024-07-15 13:40:00,47.92,47.97,47.91,47.96,28355.0,44.5123,44.5587,44.503,44.5494,28355.0
2024-07-15 13:45:00,47.97,47.97,47.94,47.95,27750.0,44.5587,44.5587,44.5309,44.5402,27750.0
2024-07-15 13:50:00,47.95,47.97,47.93,47.96,27985.0,44.5402,44.5587,44.5216,44.5494,27985.0
2024-07-15 13:55:00,47.97,47.97,47.94,47.95,36271.0,44.5587,44.5587,44.5309,44.5402,36271.0
2024-07-15 14:00:00,47.94,47.94,47.88,47.89,41288.0,44.5309,44.5309,44.4751,44.4844,41288.0
2024-07-15 14:05:00,47.88,47.93,47.88,47.91,52613.0,44.4751,44.5216,44.4751,44.503,52613.0
2024-07-15 14:10:00,47.91,47.94,47.91,47.93,26767.0,44.503,44.5309,44.503,44.5216,26767.0
2024-07-15 14:15:00,47.93,47.94,47.9,47.94,34427.0,44.5216,44.5309,44.4937,44.5309,34427.0
2024-07-15 14:20:00,47.93,47.95,47.92,47.94,24483.0,44.5216,44.5402,44.5123,44.5309,24483.0
2024-07-15 14:25:00,47.94,47.96,47.93,47.96,13417.0,44.5309,44.5494,44.5216,44.5494,13417.0
2024-07-15 14:30:00,47.96,47.99,47.95,47.98,87932.0,44.5494,44.5773,44.5402,44.568,87932.0
2024-07-15 14:35:00,47.98,48.02,47.96,48.02,166434.0,44.568,44.6052,44.5494,44.6052,166434.0
2024-07-15 14:40:00,48.02,48.04,48.01,48.02,29158.0,44.6052,44.6238,44.5959,44.6052,29158.0
2024-07-15 14:45:00,48.03,48.04,48.02,48.04,49764.0,44.6145,44.6238,44.6052,44.6238,49764.0
2024-07-15 14:50:00,48.04,48.04,48.03,48.03,37977.0,44.6238,44.6238,44.6145,44.6145,37977.0
2024-07-15 14:55:00,48.04,48.06,48.03,48.04,122877.0,44.6238,44.6423,44.6145,44.6238,122877.0
2024-07-15 15:00:00,48.04,48.04,48.0,48.02,45963.0,44.6238,44.6238,44.5866,44.6052,45963.0
2024-07-15 15:05:00,48.02,48.04,48.0,48.04,40262.0,44.6052,44.6238,44.5866,44.6238,40262.0
2024-07-15 15:10:00,48.03,48.04,48.01,48.04,43316.0,44.6145,44.6238,44.5959,44.6238,43316.0
2024-07-15 15:15:00,48.04,48.05,48.0,48.01,108780.0,44.6238,44.633,44.5866,44.5959,108780.0
2024-07-15 15:20:00,48.01,48.05,48.0,48.05,39399.0,44.5959,44.633,44.5866,44.633,39399.0
2024-07-15 15:25:00,48.05,48.05,48.03,48.03,49988.0,44.633,44.633,44.6145,44.6145,49988.0
2024-07-15 15:30:00,48.03,48.05,47.97,47.97,40376.0,44.6145,44.633,44.5587,44.5587,40376.0
2024-07-15 15:35:00,47.98,48.0,47.95,47.96,48714.0,44.568,44.5866,44.5402,44.5494,48714.0
2024-07-15 15:40:00,47.96,47.96,47.89,47.9,83178.0,44.5494,44.5494,44.4844,44.4937,83178.0
2024-07-15 15:45:00,47.9,47.9,47.83,47.85,74438.0,44.4937,44.4937,44.4287,44.4473,74438.0
2024-07-15 15:50:00,47.85,47.86,47.74,47.78,464273.0,44.4473,44.4566,44.3451,44.3822,464273.0
2024-07-15 15:55:00,47.78,47.81,47.66,47.74,842150.0,44.3822,44.4101,44.2708,44.3451,842150.0
2024-07-16 09:30:00,47.85,47.9,47.7,47.75,173834.0,44.4473,44.4937,44.3079,44.3544,173834.0
2024-07-16 09:35:00,47.76,47.8,47.71,47.73,37247.0,44.3637,44.4008,44.3172,44.3358,37247.0
2024-07-16 09:40:00,47.74,47.75,47.66,47.7,120195.0,44.3451,44.3544,44.2708,44.3079,120195.0
2024-07-16 09:45:00,47.71,47.81,47.7,47.75,52050.0,44.3172,44.4101,44.3079,44.3544,52050.0
2024-07-16 09:50:00,47.75,47.8,47.74,47.77,33572.0,44.3544,44.4008,44.3451,44.373,33572.0
2024-07-16 09:55:00,47.78,47.93,47.78,47.91,122320.0,44.3822,44.5216,44.3822,44.503,122320.0
2024-07-16 10:00:00,47.91,48.11,47.91,48.11,124102.0,44.503,44.6888,44.503,44.6888,124102.0
2024-07-16 10:05:00,48.11,48.17,48.08,48.12,153316.0,44.6888,44.7445,44.6609,44.6981,153316.0
2024-07-16 10:10:00,48.12,48.13,48.08,48.13,50280.0,44.6981,44.7074,44.6609,44.7074,50280.0
2024-07-16 10:15:00,48.13,48.17,48.1,48.16,138896.0,44.7074,44.7445,44.6795,44.7352,138896.0
2024-07-16 10:20:00,48.15,48.18,48.12,48.18,45797.0,44.7259,44.7538,44.6981,44.7538,45797.0
2024-07-16 10:25:00,48.18,48.18,48.09,48.09,35548.0,44.7538,44.7538,44.6702,44.6702,35548.0
2024-07-16 10:30:00,48.09,48.09,48.01,48.04,49097.0,44.6702,44.6702,44.5959,44.6238,49097.0
2024-07-16 10:35:00,48.04,48.14,48.03,48.11,124919.0,44.6238,44.7166,44.6145,44.6888,124919.0
2024-07-16 10:40:00,48.11,48.14,48.02,48.03,56004.0,44.6888,44.7166,44.6052,44.6145,56004.0
2024-07-16 10:45:00,48.03,48.04,47.94,47.95,44448.0,44.6145,44.6238,44.5309,44.5402,44448.0
2024-07-16 10:50:00,47.94,47.96,47.92,47.96,35743.0,44.5309,44.5494,44.5123,44.5494,35743.0
2024-07-16 10:55:00,47.95,47.95,47.91,47.93,45073.0,44.5402,44.5402,44.503,44.5216,45073.0
2024-07-16 11:00:00,47.93,47.94,47.87,47.89,28965.0,44.5216,44.5309,44.4658,44.4844,28965.0
2024-07-16 11:05:00,47.88,47.89,47.84,47.86,32513.0,44.4751,44.4844,44.438,44.4566,32513.0
2024-07-16 11:10:00,47.85,47.89,47.85,47.88,36214.0,44.4473,44.4844,44.4473,44.4751,36214.0
2024-07-16 11:15:00,47.88,47.92,47.87,47.91,99927.0,44.4751,44.5123,44.4658,44.503,99927.0
2024-07-16 11:20:00,47.92,47.98,47.91,47.96,26770.0,44.5123,44.568,44.503,44.5494,26770.0
2024-07-16 11:25:00,47.96,47.98,47.95,47.96,15081.0,44.5494,44.568,44.5402,44.5494,15081.0
2024-07-16 11:30:00,47.95,47.97,47.92,47.95,27994.0,44.5402,44.5587,44.5123,44.5402,27994.0
2024-07-16 11:35:00,47.94,48.0,47.94,47.99,46205.0,44.5309,44.5866,44.5309,44.5773,46205.0
2024-07-16 11:40:00,47.99,47.99,47.92,47.96,34065.0,44.5773,44.5773,44.5123,44.5494,34065.0
2024-07-16 11:45:00,47.95,47.95,47.91,47.92,14013.0,44.5402,44.5402,44.503,44.5123,14013.0
2024-07-16 11:50:00,47.91,47.91,47.86,47.87,75941.0,44.503,44.503,44.4566,44.4658,75941.0
2024-07-16 11:55:00,47.86,47.91,47.85,47.9,67991.0,44.4566,44.503,44.4473,44.4937,67991.0
2024-07-16 12:00:00,47.9,47.95,47.9,47.95,38378.0,44.4937,44.5402,44.4937,44.5402,38378.0
2024-07-16 12:05:00,47.95,48.02,47.95,48.01,62924.0,44.5402,44.6052,44.5402,44.5959,62924.0
2024-07-16 12:10:00,48.01,48.02,47.96,48.02,29147.0,44.5959,44.6052,44.5494,44.6052,29147.0
2024-07-16 12:15:00,48.02,48.05,48.0,48.03,26411.0,44.6052,44.633,44.5866,44.6145,26411.0
2024-07-16 12:20:00,48.03,48.04,48.02,48.03,35499.0,44.6145,44.6238,44.6052,44.6145,35499.0
2024-07-16 12:25:00,48.03,48.04,47.98,48.03,51861.0,44.6145,44.6238,44.568,44.6145,51861.0
2024-07-16 12:30:00,48.02,48.08,48.01,48.05,54104.0,44.6052,44.6609,44.5959,44.633,54104.0
2024-07-16 12:35:00,48.05,48.06,48.02,48.03,14296.0,44.633,44.6423,44.6052,44.6145,14296.0
2024-07-16 12:40:00,48.03,48.04,47.98,48.03,28882.0,44.6145,44.6238,44.568,44.6145,28882.0
2024-07-16 12:45:00,48.04,48.07,48.03,48.05,26194.0,44.6238,44.6516,44.6145,44.633,26194.0
2024-07-16 12:50:00,48.06,48.06,48.02,48.03,21241.0,44.6423,44.6423,44.6052,44.6145,21241.0
2024-07-16 12:55:00,48.03,48.08,48.02,48.05,30088.0,44.6145,44.6609,44.6052,44.633,30088.0
2024-07-16 13:00:00,48.05,48.09,48.05,48.08,44295.0,44.633,44.6702,44.633,44.6609,44295.0
2024-07-16 13:05:00,48.08,48.11,48.07,48.11,26005.0,44.6609,44.6888,44.6516,44.6888,26005.0
2024-07-16 13:10:00,48.11,48.12,48.06,48.06,38076.0,44.6888,44.6981,44.6423,44.6423,38076.0
2024-07-16 13:15:00,48.05,48.06,47.95,47.95,68876.0,44.633,44.6423,44.5402,44.5402,68876.0
2024-07-16 13:20:00,47.95,47.97,47.91,47.91,71268.0,44.5402,44.5587,44.503,44.503,71268.0
2024-07-16 13:25:00,47.91,47.94,47.88,47.93,31083.0,44.503,44.5309,44.4751,44.5216,31083.0
2024-07-16 13:30:00,47.94,47.97,47.93,47.95,32163.0,44.5309,44.5587,44.5216,44.5402,32163.0
2024-07-16 13:35:00,47.95,47.96,47.93,47.94,18444.0,44.5402,44.5494,44.5216,44.5309,18444.0
2024-07-16 13:40:00,47.94,47.95,47.93,47.94,19988.0,44.5309,44.5402,44.5216,44.5309,19988.0
2024-07-16 13:45:00,47.94,47.95,47.93,47.95,16400.0,44.5309,44.5402,44.5216,44.5402,16400.0
2024-07-16 13:50:00,47.94,47.98,47.94,47.98,25928.0,44.5309,44.568,44.5309,44.568,25928.0
2024-07-16 13:55:00,47.98,48.01,47.97,47.98,45546.0,44.568,44.5959,44.5587,44.568,45546.0
2024-07-16 14:00:00,47.99,47.99,47.96,47.98,19597.0,44.5773,44.5773,44.5494,44.568,19597.0
2024-07-16 14:05:00,47.98,48.0,47.97,48.0,37287.0,44.568,44.5866,44.5587,44.5866,37287.0
2024-07-16 14:10:00,48.0,48.01,47.97,47.98,43707.0,44.5866,44.5959,44.5587,44.568,43707.0
2024-07-16 14:15:00,47.97,47.97,47.91,47.94,57833.0,44.5587,44.5587,44.503,44.5309,57833.0
2024-07-16 14:20:00,47.94,47.99,47.93,47.97,25912.0,44.5309,44.5773,44.5216,44.5587,25912.0
2024-07-16 14:25:00,47.97,47.97,47.93,47.94,16363.0,44.5587,44.5587,44.5216,44.5309,16363.0
2024-07-16 14:30:00,47.95,47.98,47.94,47.96,18685.0,44.5402,44.568,44.5309,44.5494,18685.0
2024-07-16 14:35:00,47.97,47.99,47.95,47.99,20040.0,44.5587,44.5773,44.5402,44.5773,20040.0
2024-07-16 14:40:00,47.99,48.02,47.97,48.0,40901.0,44.5773,44.6052,44.5587,44.5866,40901.0
2024-07-16 14:45:00,47.99,48.0,47.97,48.0,13141.0,44.5773,44.5866,44.5587,44.5866,13141.0
2024-07-16 14:50:00,48.0,48.02,47.99,48.0,52586.0,44.5866,44.6052,44.5773,44.5866,52586.0
2024-07-16 14:55:00,47.99,48.01,47.98,48.0,23886.0,44.5773,44.5959,44.568,44.5866,23886.0
2024-07-16 15:00:00,48.0,48.06,48.0,48.05,59894.0,44.5866,44.6423,44.5866,44.633,59894.0
2024-07-16 15:05:00,48.05,48.06,48.03,48.05,33029.0,44.633,44.6423,44.6145,44.633,33029.0
2024-07-16 15:10:00,48.05,48.06,48.01,48.02,29864.0,44.633,44.6423,44.5959,44.6052,29864.0
2024-07-16 15:15:00,48.01,48.05,48.0,48.04,72216.0,44.5959,44.633,44.5866,44.6238,72216.0
2024-07-16 15:20:00,48.04,48.07,48.03,48.06,28081.0,44.6238,44.6516,44.6145,44.6423,28081.0
2024-07-16 15:25:00,48.06,48.12,48.04,48.08,126758.0,44.6423,44.6981,44.6238,44.6609,126758.0
2024-07-16 15:30:00,48.08,48.1,48.04,48.06,105697.0,44.6609,44.6795,44.6238,44.6423,105697.0
2024-07-16 15:35:00,48.06,48.08,48.01,48.02,60965.0,44.6423,44.6609,44.5959,44.6052,60965.0
2024-07-16 15:40:00,48.01,48.02,47.98,48.01,42205.0,44.5959,44.6052,44.568,44.5959,42205.0
2024-07-16 15:45:00,48.01,48.03,47.97,47.98,72243.0,44.5959,44.6145,44.5587,44.568,72243.0
2024-07-16 15:50:00,47.98,48.05,47.98,48.04,113381.0,44.568,44.633,44.568,44.6238,113381.0
2024-07-16 15:55:00,48.04,48.06,48.01,48.02,331381.0,44.6238,44.6423,44.5959,44.6052,331381.0
2024-07-17 09:30:00,48.13,48.35,48.13,48.34,312523.0,44.7074,44.9117,44.7074,44.9024,312523.0
2024-07-17 09:35:00,48.35,48.38,48.29,48.32,69031.0,44.9117,44.9396,44.856,44.8838,69031.0
2024-07-17 09:40:00,48.32,48.48,48.31,48.48,100027.0,44.8838,45.0325,44.8746,45.0325,100027.0
2024-07-17 09:45:00,48.48,48.64,48.47,48.62,184403.0,45.0325,45.1811,45.0232,45.1625,184403.0
2024-07-17 09:50:00,48.62,48.73,48.61,48.72,106554.0,45.1625,45.2647,45.1532,45.2554,106554.0
2024-07-17 09:55:00,48.72,48.73,48.65,48.71,83850.0,45.2554,45.2647,45.1904,45.2461,83850.0
2024-07-17 10:00:00,48.72,48.76,48.68,48.73,110135.0,45.2554,45.2926,45.2182,45.2647,110135.0
2024-07-17 10:05:00,48.72,48.74,48.67,48.7,125280.0,45.2554,45.274,45.209,45.2368,125280.0
2024-07-17 10:10:00,48.7,48.84,48.66,48.82,183517.0,45.2368,45.3669,45.1997,45.3483,183517.0
2024-07-17 10:15:00,48.82,48.94,48.79,48.93,156470.0,45.3483,45.4598,45.3204,45.4505,156470.0
2024-07-17 10:20:00,48.92,48.96,48.87,48.9,114503.0,45.4412,45.4783,45.3947,45.4226,114503.0
2024-07-17 10:25:00,48.9,48.92,48.85,48.88,152744.0,45.4226,45.4412,45.3762,45.404,152744.0
2024-07-17 10:30:00,48.87,48.87,48.78,48.82,142795.0,45.3947,45.3947,45.3111,45.3483,142795.0
2024-07-17 10:35:00,48.82,48.93,48.79,48.93,93464.0,45.3483,45.4505,45.3204,45.4505,93464.0
2024-07-17 10:40:00,48.93,48.96,48.88,48.89,111561.0,45.4505,45.4783,45.404,45.4133,111561.0
2024-07-17 10:45:00,48.89,48.95,48.86,48.94,77850.0,45.4133,45.469,45.3854,45.4598,77850.0
2024-07-17 10:50:00,48.93,49.0,48.9,48.93,208706.0,45.4505,45.5155,45.4226,45.4505,208706.0
2024-07-17 10:55:00,48.92,48.93,48.88,48.91,72847.0,45.4412,45.4505,45.404,45.4319,72847.0
2024-07-17 11:00:00,48.9,48.93,48.87,48.9,72143.0,45.4226,45.4505,45.3947,45.4226,72143.0
2024-07-17 11:05:00,48.89,48.92,48.83,48.84,131330.0,45.4133,45.4412,45.3576,45.3669,131330.0
2024-07-17 11:10:00,48.84,48.85,48.81,48.84,41134.0,45.3669,45.3762,45.339,45.3669,41134.0
2024-07-17 11:15:00,48.84,48.87,48.81,48.87,45244.0,45.3669,45.3947,45.339,45.3947,45244.0
2024-07-17 11:20:00,48.86,48.95,48.86,48.92,112803.0,45.3854,45.469,45.3854,45.4412,112803.0
2024-07-17 11:25:00,48.91,48.97,48.91,48.97,49817.0,45.4319,45.4876,45.4319,45.4876,49817.0
2024-07-17 11:30:00,48.97,48.99,48.93,48.98,67911.0,45.4876,45.5062,45.4505,45.4969,67911.0
2024-07-17 11:35:00,48.98,49.03,48.97,48.99,303288.0,45.4969,45.5434,45.4876,45.5062,303288.0
2024-07-17 11:40:00,48.98,49.06,48.95,49.06,170162.0,45.4969,45.5712,45.469,45.5712,170162.0
2024-07-17 11:45:00,49.06,49.1,49.05,49.09,56675.0,45.5712,45.6084,45.5619,45.5991,56675.0
2024-07-17 11:50:00,49.09,49.11,49.02,49.03,138454.0,45.5991,45.6177,45.5341,45.5434,138454.0
2024-07-17 11:55:00,49.03,49.07,49.01,49.05,31013.0,45.5434,45.5805,45.5248,45.5619,31013.0
2024-07-17 12:00:00,49.05,49.09,49.04,49.07,55103.0,45.5619,45.5991,45.5526,45.5805,55103.0
2024-07-17 12:05:00,49.07,49.11,49.05,49.11,42340.0,45.5805,45.6177,45.5619,45.6177,42340.0
2024-07-17 12:10:00,49.11,49.13,49.1,49.11,38619.0,45.6177,45.6362,45.6084,45.6177,38619.0
2024-07-17 12:15:00,49.1,49.1,49.07,49.08,36808.0,45.6084,45.6084,45.5805,45.5898,36808.0
2024-07-17 12:20:00,49.09,49.17,49.08,49.15,112456.0,45.5991,45.6734,45.5898,45.6548,112456.0
2024-07-17 12:25:00,49.16,49.18,49.14,49.15,66814.0,45.6641,45.6827,45.6455,45.6548,66814.0
2024-07-17 12:30:00,49.16,49.2,49.14,49.19,59193.0,45.6641,45.7013,45.6455,45.692,59193.0
2024-07-17 12:35:00,49.2,49.25,49.19,49.24,61023.0,45.7013,45.7477,45.692,45.7384,61023.0
2024-07-17 12:40:00,49.23,49.26,49.22,49.26,50340.0,45.7291,45.757,45.7198,45.757,50340.0
2024-07-17 12:45:00,49.25,49.33,49.25,49.32,83944.0,45.7477,45.822,45.7477,45.8127,83944.0
2024-07-17 12:50:00,49.32,49.33,49.25,49.26,64641.0,45.8127,45.822,45.7477,45.757,64641.0
2024-07-17 12:55:00,49.25,49.27,49.23,49.26,82007.0,45.7477,45.7663,45.7291,45.757,82007.0
2024-07-17 13:00:00,49.26,49.26,49.21,49.22,61436.0,45.757,45.757,45.7106,45.7198,61436.0
2024-07-17 13:05:00,49.22,49.3,49.21,49.28,82396.0,45.7198,45.7942,45.7106,45.7756,82396.0
2024-07-17 13:10:00,49.28,49.29,49.24,49.28,39746.0,45.7756,45.7849,45.7384,45.7756,39746.0
2024-07-17 13:15:00,49.28,49.28,49.26,49.27,40725.0,45.7756,45.7756,45.757,45.7663,40725.0
2024-07-17 13:20:00,49.27,49.31,49.26,49.3,66393.0,45.7663,45.8034,45.757,45.7942,66393.0
2024-07-17 13:25:00,49.3,49.32,49.28,49.3,74959.0,45.7942,45.8127,45.7756,45.7942,74959.0
2024-07-17 13:30:00,49.3,49.32,49.19,49.19,67579.0,45.7942,45.8127,45.692,45.692,67579.0
2024-07-17 13:35:00,49.19,49.23,49.17,49.23,80465.0,45.692,45.7291,45.6734,45.7291,80465.0
2024-07-17 13:40:00,49.24,49.38,49.24,49.37,260892.0,45.7384,45.8685,45.7384,45.8592,260892.0
2024-07-17 13:45:00,49.36,49.39,49.35,49.38,74043.0,45.8499,45.8777,45.8406,45.8685,74043.0
2024-07-17 13:50:00,49.38,49.4,49.36,49.38,59180.0,45.8685,45.887,45.8499,45.8685,59180.0
2024-07-17 13:55:00,49.38,49.38,49.33,49.36,38267.0,45.8685,45.8685,45.822,45.8499,38267.0
2024-07-17 14:00:00,49.35,49.36,49.33,49.34,50652.0,45.8406,45.8499,45.822,45.8313,50652.0
2024-07-17 14:05:00,49.34,49.39,49.32,49.39,71156.0,45.8313,45.8777,45.8127,45.8777,71156.0
2024-07-17 14:10:00,49.39,49.39,49.34,49.37,71789.0,45.8777,45.8777,45.8313,45.8592,71789.0
2024-07-17 14:15:00,49.37,49.41,49.36,49.4,83667.0,45.8592,45.8963,45.8499,45.887,83667.0
2024-07-17 14:20:00,49.41,49.44,49.37,49.38,83695.0,45.8963,45.9242,45.8592,45.8685,83695.0
2024-07-17 14:25:00,49.39,49.41,49.38,49.39,73459.0,45.8777,45.8963,45.8685,45.8777,73459.0
2024-07-17 14:30:00,49.38,49.44,49.37,49.41,89834.0,45.8685,45.9242,45.8592,45.8963,89834.0
2024-07-17 14:35:00,49.41,49.44,49.39,49.39,43130.0,45.8963,45.9242,45.8777,45.8777,43130.0
2024-07-17 14:40:00,49.4,49.43,49.38,49.41,52011.0,45.887,45.9149,45.8685,45.8963,52011.0
2024-07-17 14:45:00,49.41,49.47,49.4,49.47,66234.0,45.8963,45.9521,45.887,45.9521,66234.0
2024-07-17 14:50:00,49.46,49.47,49.41,49.44,63890.0,45.9428,45.9521,45.8963,45.9242,63890.0
2024-07-17 14:55:00,49.44,49.44,49.4,49.41,76409.0,45.9242,45.9242,45.887,45.8963,76409.0
2024-07-17 15:00:00,49.41,49.42,49.35,49.36,113117.0,45.8963,45.9056,45.8406,45.8499,113117.0
2024-07-17 15:05:00,49.36,49.37,49.33,49.35,67382.0,45.8499,45.8592,45.822,45.8406,67382.0
2024-07-17 15:10:00,49.34,49.39,49.32,49.38,57558.0,45.8313,45.8777,45.8127,45.8685,57558.0
2024-07-17 15:15:00,49.38,49.42,49.37,49.37,50762.0,45.8685,45.9056,45.8592,45.8592,50762.0
2024-07-17 15:20:00,49.38,49.41,49.36,49.38,85359.0,45.8685,45.8963,45.8499,45.8685,85359.0
2024-07-17 15:25:00,49.38,49.39,49.29,49.33,113621.0,45.8685,45.8777,45.7849,45.822,113621.0
2024-07-17 15:30:00,49.33,49.37,49.3,49.37,78207.0,45.822,45.8592,45.7942,45.8592,78207.0
2024-07-17 15:35:00,49.37,49.4,49.34,49.35,83887.0,45.8592,45.887,45.8313,45.8406,83887.0
2024-07-17 15:40:00,49.36,49.37,49.32,49.34,116721.0,45.8499,45.8592,45.8127,45.8313,116721.0
2024-07-17 15:45:00,49.34,49.35,49.26,49.26,133877.0,45.8313,45.8406,45.757,45.757,133877.0
2024-07-17 15:50:00,49.27,49.33,49.26,49.28,203198.0,45.7663,45.822,45.757,45.7756,203198.0
2024-07-17 15:55:00,49.28,49.4,49.27,49.4,517971.0,45.7756,45.887,45.7663,45.887,517971.0
2024-07-18 09:30:00,49.05,49.28,48.94,49.24,218967.0,45.5619,45.7756,45.4598,45.7384,218967.0
2024-07-18 09:35:00,49.24,49.31,49.19,49.27,173649.0,45.7384,45.8034,45.692,45.7663,173649.0
2024-07-18 09:40:00,49.25,49.39,49.24,49.38,45927.0,45.7477,45.8777,45.7384,45.8685,45927.0
2024-07-18 09:45:00,49.39,49.44,49.35,49.39,83390.0,45.8777,45.9242,45.8406,45.8777,83390.0
2024-07-18 09:50:00,49.39,49.54,49.38,49.53,67747.0,45.8777,46.0171,45.8685,46.0078,67747.0
2024-07-18 09:55:00,49.52,49.53,49.47,49.52,21043.0,45.9985,46.0078,45.9521,45.9985,21043.0
2024-07-18 10:00:00,49.51,49.57,49.5,49.55,43076.0,45.9892,46.0449,45.9799,46.0264,43076.0
2024-07-18 10:05:00,49.56,49.62,49.51,49.62,76762.0,46.0357,46.0914,45.9892,46.0914,76762.0
2024-07-18 10:10:00,49.61,49.74,49.61,49.72,114472.0,46.0821,46.2029,46.0821,46.1843,114472.0
2024-07-18 10:15:00,49.73,49.75,49.7,49.74,78153.0,46.1936,46.2121,46.1657,46.2029,78153.0
2024-07-18 10:20:00,49.73,49.74,49.68,49.69,67934.0,46.1936,46.2029,46.1471,46.1564,67934.0
2024-07-18 10:25:00,49.69,49.71,49.65,49.71,68990.0,46.1564,46.175,46.1193,46.175,68990.0
2024-07-18 10:30:00,49.7,49.75,49.69,49.71,63500.0,46.1657,46.2121,46.1564,46.175,63500.0
2024-07-18 10:35:00,49.71,49.76,49.7,49.75,76403.0,46.175,46.2214,46.1657,46.2121,76403.0
2024-07-18 10:40:00,49.76,49.89,49.75,49.88,81601.0,46.2214,46.3422,46.2121,46.3329,81601.0
2024-07-18 10:45:00,49.88,49.92,49.78,49.8,98201.0,46.3329,46.3701,46.24,46.2586,98201.0
2024-07-18 10:50:00,49.79,49.8,49.7,49.74,87483.0,46.2493,46.2586,46.1657,46.2029,87483.0
2024-07-18 10:55:00,49.75,49.78,49.7,49.72,70185.0,46.2121,46.24,46.1657,46.1843,70185.0
2024-07-18 11:00:00,49.72,49.74,49.67,49.73,35410.0,46.1843,46.2029,46.1378,46.1936,35410.0
2024-07-18 11:05:00,49.73,49.81,49.73,49.8,41583.0,46.1936,46.2679,46.1936,46.2586,41583.0
2024-07-18 11:10:00,49.8,49.85,49.78,49.83,44904.0,46.2586,46.305,46.24,46.2865,44904.0
2024-07-18 11:15:00,49.83,49.85,49.8,49.82,44872.0,46.2865,46.305,46.2586,46.2772,44872.0
2024-07-18 11:20:00,49.82,49.9,49.81,49.88,37678.0,46.2772,46.3515,46.2679,46.3329,37678.0
2024-07-18 11:25:00,49.88,49.89,49.8,49.8,72987.0,46.3329,46.3422,46.2586,46.2586,72987.0
2024-07-18 11:30:00,49.81,49.85,49.78,49.8,40811.0,46.2679,46.305,46.24,46.2586,40811.0
2024-07-18 11:35:00,49.79,49.8,49.71,49.72,76306.0,46.2493,46.2586,46.175,46.1843,76306.0
2024-07-18 11:40:00,49.72,49.76,49.71,49.75,39589.0,46.1843,46.2214,46.175,46.2121,39589.0
2024-07-18 11:45:00,49.74,49.79,49.73,49.73,44993.0,46.2029,46.2493,46.1936,46.1936,44993.0
2024-07-18 11:50:00,49.74,49.77,49.7,49.73,51440.0,46.2029,46.2307,46.1657,46.1936,51440.0
2024-07-18 11:55:00,49.73,49.78,49.72,49.77,36728.0,46.1936,46.24,46.1843,46.2307,36728.0
2024-07-18 12:00:00,49.78,49.84,49.72,49.83,36875.0,46.24,46.2957,46.1843,46.2865,36875.0
2024-07-18 12:05:00,49.84,49.84,49.76,49.76,33083.0,46.2957,46.2957,46.2214,46.2214,33083.0
2024-07-18 12:10:00,49.76,49.77,49.72,49.73,33643.0,46.2214,46.2307,46.1843,46.1936,33643.0
2024-07-18 12:15:00,49.73,49.75,49.69,49.74,31222.0,46.1936,46.2121,46.1564,46.2029,31222.0
2024-07-18 12:20:00,49.74,49.76,49.72,49.74,29308.0,46.2029,46.2214,46.1843,46.2029,29308.0
2024-07-18 12:25:00,49.75,49.75,49.72,49.72,21831.0,46.2121,46.2121,46.1843,46.1843,21831.0
2024-07-18 12:30:00,49.73,49.74,49.7,49.73,27704.0,46.1936,46.2029,46.1657,46.1936,27704.0
2024-07-18 12:35:00,49.73,49.73,49.69,49.71,23580.0,46.1936,46.1936,46.1564,46.175,23580.0
2024-07-18 12:40:00,49.71,49.71,49.66,49.69,36421.0,46.175,46.175,46.1285,46.1564,36421.0
2024-07-18 12:45:00,49.68,49.7,49.68,49.69,15571.0,46.1471,46.1657,46.1471,46.1564,15571.0
2024-07-18 12:50:00,49.7,49.73,49.69,49.73,37329.0,46.1657,46.1936,46.1564,46.1936,37329.0
2024-07-18 12:55:00,49.74,49.78,49.72,49.72,33994.0,46.2029,46.24,46.1843,46.1843,33994.0
2024-07-18 13:00:00,49.72,49.73,49.69,49.7,42264.0,46.1843,46.1936,46.1564,46.1657,42264.0
2024-07-18 13:05:00,49.71,49.72,49.69,49.7,22617.0,46.175,46.1843,46.1564,46.1657,22617.0
2024-07-18 13:10:00,49.69,49.71,49.68,49.71,43404.0,46.1564,46.175,46.1471,46.175,43404.0
2024-07-18 13:15:00,49.71,49.74,49.69,49.72,41456.0,46.175,46.2029,46.1564,46.1843,41456.0
2024-07-18 13:20:00,49.71,49.72,49.62,49.64,27596.0,46.175,46.1843,46.0914,46.11,27596.0
2024-07-18 13:25:00,49.64,49.66,49.63,49.66,32812.0,46.11,46.1285,46.1007,46.1285,32812.0
2024-07-18 13:30:00,49.66,49.69,49.65,49.68,26955.0,46.1285,46.1564,46.1193,46.1471,26955.0
2024-07-18 13:35:00,49.68,49.69,49.66,49.67,26188.0,46.1471,46.1564,46.1285,46.1378,26188.0
2024-07-18 13:40:00,49.66,49.68,49.66,49.67,21419.0,46.1285,46.1471,46.1285,46.1378,21419.0
2024-07-18 13:45:00,49.68,49.68,49.62,49.63,19805.0,46.1471,46.1471,46.0914,46.1007,19805.0
2024-07-18 13:50:00,49.62,49.62,49.51,49.52,95171.0,46.0914,46.0914,45.9892,45.9985,95171.0
2024-07-18 13:55:00,49.52,49.52,49.45,49.48,88058.0,45.9985,45.9985,45.9335,45.9613,88058.0
2024-07-18 14:00:00,49.48,49.49,49.45,49.46,26365.0,45.9613,45.9706,45.9335,45.9428,26365.0
2024-07-18 14:05:00,49.46,49.46,49.38,49.43,62429.0,45.9428,45.9428,45.8685,45.9149,62429.0
2024-07-18 14:10:00,49.42,49.48,49.42,49.48,18303.0,45.9056,45.9613,45.9056,45.9613,18303.0
2024-07-18 14:15:00,49.48,49.48,49.43,49.44,20401.0,45.9613,45.9613,45.9149,45.9242,20401.0
2024-07-18 14:20:00,49.44,49.46,49.43,49.44,43338.0,45.9242,45.9428,45.9149,45.9242,43338.0
2024-07-18 14:25:00,49.44,49.44,49.41,49.41,17763.0,45.9242,45.9242,45.8963,45.8963,17763.0
2024-07-18 14:30:00,49.41,49.49,49.41,49.45,81953.0,45.8963,45.9706,45.8963,45.9335,81953.0
2024-07-18 14:35:00,49.45,49.47,49.44,49.45,25217.0,45.9335,45.9521,45.9242,45.9335,25217.0
2024-07-18 14:40:00,49.45,49.46,49.37,49.37,41880.0,45.9335,45.9428,45.8592,45.8592,41880.0
2024-07-18 14:45:00,49.37,49.39,49.37,49.38,36941.0,45.8592,45.8777,45.8592,45.8685,36941.0
2024-07-18 14:50:00,49.37,49.38,49.33,49.34,34116.0,45.8592,45.8685,45.822,45.8313,34116.0
2024-07-18 14:55:00,49.34,49.38,49.34,49.37,44514.0,45.8313,45.8685,45.8313,45.8592,44514.0
2024-07-18 15:00:00,49.37,49.39,49.35,49.37,57078.0,45.8592,45.8777,45.8406,45.8592,57078.0
2024-07-18 15:05:00,49.37,49.39,49.35,49.35,48415.0,45.8592,45.8777,45.8406,45.8406,48415.0
2024-07-18 15:10:00,49.35,49.36,49.27,49.3,65583.0,45.8406,45.8499,45.7663,45.7942,65583.0
2024-07-18 15:15:00,49.3,49.31,49.26,49.27,39684.0,45.7942,45.8034,45.757,45.7663,39684.0
2024-07-18 15:20:00,49.27,49.27,49.22,49.23,52711.0,45.7663,45.7663,45.7198,45.7291,52711.0
2024-07-18 15:25:00,49.23,49.3,49.22,49.26,93477.0,45.7291,45.7942,45.7198,45.757,93477.0
2024-07-18 15:30:00,49.26,49.32,49.22,49.3,139092.0,45.757,45.8127,45.7198,45.7942,139092.0
2024-07-18 15:35:00,49.3,49.31,49.27,49.27,81563.0,45.7942,45.8034,45.7663,45.7663,81563.0
2024-07-18 15:40:00,49.27,49.3,49.2,49.23,117870.0,45.7663,45.7942,45.7013,45.7291,117870.0
2024-07-18 15:45:00,49.23,49.28,49.21,49.26,114111.0,45.7291,45.7756,45.7106,45.757,114111.0
2024-07-18 15:50:00,49.27,49.36,49.26,49.32,259621.0,45.7663,45.8499,45.757,45.8127,259621.0
2024-07-18 15:55:00,49.32,49.36,49.28,49.33,354774.0,45.8127,45.8499,45.7756,45.822,354774.0
2024-07-19 09:30:00,49.61,49.64,49.44,49.51,485051.0,46.0821,46.11,45.9242,45.9892,485051.0
2024-07-19 09:35:00,49.5,49.54,49.38,49.4,41854.0,45.9799,46.0171,45.8685,45.887,41854.0
2024-07-19 09:40:00,49.39,49.39,49.27,49.37,72523.0,45.8777,45.8777,45.7663,45.8592,72523.0
2024-07-19 09:45:00,49.37,49.42,49.3,49.36,56089.0,45.8592,45.9056,45.7942,45.8499,56089.0
2024-07-19 09:50:00,49.35,49.45,49.33,49.42,52193.0,45.8406,45.9335,45.822,45.9056,52193.0
2024-07-19 09:55:00,49.43,49.49,49.4,49.48,36547.0,45.9149,45.9706,45.887,45.9613,36547.0
2024-07-19 10:00:00,49.49,49.58,49.46,49.51,67825.0,45.9706,46.0542,45.9428,45.9892,67825.0
2024-07-19 10:05:00,49.5,49.5,49.41,49.5,56669.0,45.9799,45.9799,45.8963,45.9799,56669.0
2024-07-19 10:10:00,49.5,49.52,49.43,49.48,34466.0,45.9799,45.9985,45.9149,45.9613,34466.0
2024-07-19 10:15:00,49.48,49.49,49.43,49.47,56493.0,45.9613,45.9706,45.9149,45.9521,56493.0
2024-07-19 10:20:00,49.47,49.51,49.46,49.5,47988.0,45.9521,45.9892,45.9428,45.9799,47988.0
2024-07-19 10:25:00,49.5,49.5,49.44,49.48,27980.0,45.9799,45.9799,45.9242,45.9613,27980.0
2024-07-19 10:30:00,49.48,49.56,49.46,49.53,41420.0,45.9613,46.0357,45.9428,46.0078,41420.0
2024-07-19 10:35:00,49.54,49.56,49.5,49.52,51765.0,46.0171,46.0357,45.9799,45.9985,51765.0
2024-07-19 10:40:00,49.51,49.52,49.48,49.51,30161.0,45.9892,45.9985,45.9613,45.9892,30161.0
2024-07-19 10:45:00,49.52,49.56,49.5,49.52,34068.0,45.9985,46.0357,45.9799,45.9985,34068.0
2024-07-19 10:50:00,49.52,49.52,49.41,49.44,56150.0,45.9985,45.9985,45.8963,45.9242,56150.0
2024-07-19 10:55:00,49.44,49.44,49.36,49.38,58475.0,45.9242,45.9242,45.8499,45.8685,58475.0
2024-07-19 11:00:00,49.38,49.42,49.37,49.4,40043.0,45.8685,45.9056,45.8592,45.887,40043.0
2024-07-19 11:05:00,49.39,49.43,49.33,49.43,63216.0,45.8777,45.9149,45.822,45.9149,63216.0
2024-07-19 11:10:00,49.44,49.44,49.4,49.4,11935.0,45.9242,45.9242,45.887,45.887,11935.0
2024-07-19 11:15:00,49.41,49.48,49.39,49.47,40323.0,45.8963,45.9613,45.8777,45.9521,40323.0
2024-07-19 11:20:00,49.46,49.49,49.46,49.48,28087.0,45.9428,45.9706,45.9428,45.9613,28087.0
2024-07-19 11:25:00,49.48,49.5,49.47,49.48,27730.0,45.9613,45.9799,45.9521,45.9613,27730.0
2024-07-19 11:30:00,49.48,49.5,49.45,49.47,21630.0,45.9613,45.9799,45.9335,45.9521,21630.0
2024-07-19 11:35:00,49.48,49.53,49.45,49.51,23276.0,45.9613,46.0078,45.9335,45.9892,23276.0
2024-07-19 11:40:00,49.51,49.52,49.46,49.47,21867.0,45.9892,45.9985,45.9428,45.9521,21867.0
2024-07-19 11:45:00,49.46,49.47,49.43,49.47,22139.0,45.9428,45.9521,45.9149,45.9521,22139.0
2024-07-19 11:50:00,49.47,49.48,49.43,49.46,27338.0,45.9521,45.9613,45.9149,45.9428,27338.0
2024-07-19 11:55:00,49.45,49.47,49.42,49.47,31262.0,45.9335,45.9521,45.9056,45.9521,31262.0
2024-07-19 12:00:00,49.48,49.56,49.47,49.56,37671.0,45.9613,46.0357,45.9521,46.0357,37671.0
2024-07-19 12:05:00,49.57,49.63,49.57,49.61,30613.0,46.0449,46.1007,46.0449,46.0821,30613.0
2024-07-19 12:10:00,49.62,49.64,49.57,49.58,36475.0,46.0914,46.11,46.0449,46.0542,36475.0
2024-07-19 12:15:00,49.58,49.61,49.58,49.6,29314.0,46.0542,46.0821,46.0542,46.0728,29314.0
2024-07-19 12:20:00,49.59,49.6,49.51,49.52,31658.0,46.0635,46.0728,45.9892,45.9985,31658.0
2024-07-19 12:25:00,49.52,49.55,49.5,49.54,25528.0,45.9985,46.0264,45.9799,46.0171,25528.0
2024-07-19 12:30:00,49.54,49.54,49.51,49.53,24684.0,46.0171,46.0171,45.9892,46.0078,24684.0
2024-07-19 12:35:00,49.53,49.57,49.53,49.56,35308.0,46.0078,46.0449,46.0078,46.0357,35308.0
2024-07-19 12:40:00,49.55,49.56,49.51,49.52,36888.0,46.0264,46.0357,45.9892,45.9985,36888.0
2024-07-19 12:45:00,49.52,49.57,49.52,49.57,22125.0,45.9985,46.0449,45.9985,46.0449,22125.0
2024-07-19 12:50:00,49.57,49.57,49.53,49.53,27739.0,46.0449,46.0449,46.0078,46.0078,27739.0
2024-07-19 12:55:00,49.54,49.55,49.51,49.53,32095.0,46.0171,46.0264,45.9892,46.0078,32095.0
2024-07-19 13:00:00,49.53,49.54,49.48,49.48,34177.0,46.0078,46.0171,45.9613,45.9613,34177.0
2024-07-19 13:05:00,49.48,49.59,49.47,49.58,29258.0,45.9613,46.0635,45.9521,46.0542,29258.0
2024-07-19 13:10:00,49.59,49.59,49.52,49.53,92898.0,46.0635,46.0635,45.9985,46.0078,92898.0
2024-07-19 13:15:00,49.54,49.56,49.53,49.55,34028.0,46.0171,46.0357,46.0078,46.0264,34028.0
2024-07-19 13:20:00,49.55,49.56,49.51,49.52,33766.0,46.0264,46.0357,45.9892,45.9985,33766.0
2024-07-19 13:25:00,49.51,49.54,49.49,49.49,24828.0,45.9892,46.0171,45.9706,45.9706,24828.0
2024-07-19 13:30:00,49.49,49.5,49.46,49.48,28461.0,45.9706,45.9799,45.9428,45.9613,28461.0
2024-07-19 13:35:00,49.49,49.53,49.48,49.53,20708.0,45.9706,46.0078,45.9613,46.0078,20708.0
2024-07-19 13:40:00,49.53,49.54,49.5,49.51,26215.0,46.0078,46.0171,45.9799,45.9892,26215.0
2024-07-19 13:45:00,49.51,49.59,49.5,49.57,35261.0,45.9892,46.0635,45.9799,46.0449,35261.0
2024-07-19 13:50:00,49.56,49.59,49.55,49.59,20326.0,46.0357,46.0635,46.0264,46.0635,20326.0
2024-07-19 13:55:00,49.59,49.63,49.58,49.62,27559.0,46.0635,46.1007,46.0542,46.0914,27559.0
2024-07-19 14:00:00,49.61,49.62,49.59,49.62,29513.0,46.0821,46.0914,46.0635,46.0914,29513.0
2024-07-19 14:05:00,49.62,49.62,49.58,49.61,28540.0,46.0914,46.0914,46.0542,46.0821,28540.0
2024-07-19 14:10:00,49.59,49.64,49.58,49.64,18617.0,46.0635,46.11,46.0542,46.11,18617.0
2024-07-19 14:15:00,49.64,49.64,49.63,49.64,23525.0,46.11,46.11,46.1007,46.11,23525.0
2024-07-19 14:20:00,49.63,49.63,49.58,49.58,48737.0,46.1007,46.1007,46.0542,46.0542,48737.0
2024-07-19 14:25:00,49.58,49.59,49.55,49.56,25313.0,46.0542,46.0635,46.0264,46.0357,25313.0
2024-07-19 14:30:00,49.57,49.59,49.55,49.58,26225.0,46.0449,46.0635,46.0264,46.0542,26225.0
2024-07-19 14:35:00,49.58,49.6,49.56,49.57,75770.0,46.0542,46.0728,46.0357,46.0449,75770.0
2024-07-19 14:40:00,49.58,49.61,49.56,49.57,42406.0,46.0542,46.0821,46.0357,46.0449,42406.0
2024-07-19 14:45:00,49.56,49.57,49.52,49.53,31183.0,46.0357,46.0449,45.9985,46.0078,31183.0
2024-07-19 14:50:00,49.53,49.56,49.52,49.55,51557.0,46.0078,46.0357,45.9985,46.0264,51557.0
2024-07-19 14:55:00,49.55,49.59,49.54,49.58,36009.0,46.0264,46.0635,46.0171,46.0542,36009.0
2024-07-19 15:00:00,49.58,49.6,49.57,49.59,53605.0,46.0542,46.0728,46.0449,46.0635,53605.0
2024-07-19 15:05:00,49.59,49.59,49.55,49.58,37716.0,46.0635,46.0635,46.0264,46.0542,37716.0
2024-07-19 15:10:00,49.58,49.58,49.56,49.57,36604.0,46.0542,46.0542,46.0357,46.0449,36604.0
2024-07-19 15:15:00,49.57,49.57,49.54,49.55,41055.0,46.0449,46.0449,46.0171,46.0264,41055.0
2024-07-19 15:20:00,49.56,49.58,49.53,49.53,38889.0,46.0357,46.0542,46.0078,46.0078,38889.0
2024-07-19 15:25:00,49.53,49.55,49.48,49.48,31556.0,46.0078,46.0264,45.9613,45.9613,31556.0
2024-07-19 15:30:00,49.48,49.52,49.47,49.49,75129.0,45.9613,45.9985,45.9521,45.9706,75129.0
2024-07-19 15:35:00,49.5,49.5,49.45,49.48,84416.0,45.9799,45.9799,45.9335,45.9613,84416.0
2024-07-19 15:40:00,49.48,49.51,49.46,49.51,35180.0,45.9613,45.9892,45.9428,45.9892,35180.0
2024-07-19 15:45:00,49.51,49.53,49.49,49.51,76651.0,45.9892,46.0078,45.9706,45.9892,76651.0
2024-07-19 15:50:00,49.51,49.57,49.46,49.47,153578.0,45.9892,46.0449,45.9428,45.9521,153578.0
2024-07-19 15:55:00,49.47,49.48,49.42,49.45,417165.0,45.9521,45.9613,45.9056,45.9335,417165.0
2024-07-22 09:30:00,49.41,49.56,49.41,49.47,205265.0,45.8963,46.0357,45.8963,45.9521,205265.0
2024-07-22 09:35:00,49.48,49.55,49.42,49.54,91793.0,45.9613,46.0264,45.9056,46.0171,91793.0
2024-07-22 09:40:00,49.54,49.55,49.45,49.45,78861.0,46.0171,46.0264,45.9335,45.9335,78861.0
2024-07-22 09:45:00,49.45,49.45,49.15,49.21,131510.0,45.9335,45.9335,45.6548,45.7106,131510.0
2024-07-22 09:50:00,49.21,49.29,49.15,49.19,82275.0,45.7106,45.7849,45.6548,45.692,82275.0
2024-07-22 09:55:00,49.2,49.2,49.04,49.08,71195.0,45.7013,45.7013,45.5526,45.5898,71195.0
2024-07-22 10:00:00,49.08,49.13,49.06,49.11,74632.0,45.5898,45.6362,45.5712,45.6177,74632.0
2024-07-22 10:05:00,49.11,49.23,49.1,49.23,59508.0,45.6177,45.7291,45.6084,45.7291,59508.0
2024-07-22 10:10:00,49.23,49.25,49.2,49.25,43850.0,45.7291,45.7477,45.7013,45.7477,43850.0
2024-07-22 10:15:00,49.25,49.25,49.19,49.25,53940.0,45.7477,45.7477,45.692,45.7477,53940.0
2024-07-22 10:20:00,49.25,49.29,49.24,49.28,57399.0,45.7477,45.7849,45.7384,45.7756,57399.0
2024-07-22 10:25:00,49.28,49.3,49.22,49.26,35961.0,45.7756,45.7942,45.7198,45.757,35961.0
2024-07-22 10:30:00,49.26,49.32,49.23,49.3,39091.0,45.757,45.8127,45.7291,45.7942,39091.0
2024-07-22 10:35:00,49.29,49.38,49.28,49.34,55023.0,45.7849,45.8685,45.7756,45.8313,55023.0
2024-07-22 10:40:00,49.34,49.37,49.3,49.37,32743.0,45.8313,45.8592,45.7942,45.8592,32743.0
2024-07-22 10:45:00,49.37,49.37,49.33,49.36,28848.0,45.8592,45.8592,45.822,45.8499,28848.0
2024-07-22 10:50:00,49.35,49.36,49.31,49.32,25621.0,45.8406,45.8499,45.8034,45.8127,25621.0
2024-07-22 10:55:00,49.32,49.37,49.29,49.36,25888.0,45.8127,45.8592,45.7849,45.8499,25888.0
2024-07-22 11:00:00,49.36,49.4,49.35,49.37,22935.0,45.8499,45.887,45.8406,45.8592,22935.0
2024-07-22 11:05:00,49.38,49.39,49.35,49.37,28301.0,45.8685,45.8777,45.8406,45.8592,28301.0
2024-07-22 11:10:00,49.37,49.4,49.36,49.4,26367.0,45.8592,45.887,45.8499,45.887,26367.0
2024-07-22 11:15:00,49.4,49.46,49.4,49.45,27427.0,45.887,45.9428,45.887,45.9335,27427.0
2024-07-22 11:20:00,49.44,49.45,49.43,49.45,23138.0,45.9242,45.9335,45.9149,45.9335,23138.0
2024-07-22 11:25:00,49.45,49.47,49.44,49.45,23892.0,45.9335,45.9521,45.9242,45.9335,23892.0
2024-07-22 11:30:00,49.46,49.49,49.45,49.49,13572.0,45.9428,45.9706,45.9335,45.9706,13572.0
2024-07-22 11:35:00,49.49,49.51,49.44,49.44,31033.0,45.9706,45.9892,45.9242,45.9242,31033.0
2024-07-22 11:40:00,49.44,49.44,49.38,49.41,64225.0,45.9242,45.9242,45.8685,45.8963,64225.0
2024-07-22 11:45:00,49.4,49.41,49.37,49.39,21998.0,45.887,45.8963,45.8592,45.8777,21998.0
2024-07-22 11:50:00,49.38,49.39,49.35,49.36,26314.0,45.8685,45.8777,45.8406,45.8499,26314.0
2024-07-22 11:55:00,49.36,49.41,49.35,49.39,56667.0,45.8499,45.8963,45.8406,45.8777,56667.0
2024-07-22 12:00:00,49.39,49.4,49.38,49.4,10800.0,45.8777,45.887,45.8685,45.887,10800.0
2024-07-22 12:05:00,49.4,49.42,49.38,49.42,23884.0,45.887,45.9056,45.8685,45.9056,23884.0
2024-07-22 12:10:00,49.41,49.42,49.36,49.37,13696.0,45.8963,45.9056,45.8499,45.8592,13696.0
2024-07-22 12:15:00,49.37,49.39,49.36,49.39,18734.0,45.8592,45.8777,45.8499,45.8777,18734.0
2024-07-22 12:20:00,49.39,49.39,49.3,49.3,56190.0,45.8777,45.8777,45.7942,45.7942,56190.0
2024-07-22 12:25:00,49.3,49.32,49.29,49.31,26428.0,45.7942,45.8127,45.7849,45.8034,26428.0
2024-07-22 12:30:00,49.3,49.31,49.24,49.26,19745.0,45.7942,45.8034,45.7384,45.757,19745.0
2024-07-22 12:35:00,49.26,49.29,49.25,49.27,44267.0,45.757,45.7849,45.7477,45.7663,44267.0
2024-07-22 12:40:00,49.26,49.27,49.22,49.27,19534.0,45.757,45.7663,45.7198,45.7663,19534.0
2024-07-22 12:45:00,49.27,49.27,49.24,49.26,25533.0,45.7663,45.7663,45.7384,45.757,25533.0
2024-07-22 12:50:00,49.26,49.34,49.25,49.33,44311.0,45.757,45.8313,45.7477,45.822,44311.0
2024-07-22 12:55:00,49.33,49.36,49.32,49.36,22768.0,45.822,45.8499,45.8127,45.8499,22768.0
2024-07-22 13:00:00,49.36,49.4,49.34,49.37,18638.0,45.8499,45.887,45.8313,45.8592,18638.0
2024-07-22 13:05:00,49.37,49.38,49.35,49.35,21749.0,45.8592,45.8685,45.8406,45.8406,21749.0
2024-07-22 13:10:00,49.36,49.37,49.33,49.36,23126.0,45.8499,45.8592,45.822,45.8499,23126.0
2024-07-22 13:15:00,49.36,49.39,49.35,49.38,35003.0,45.8499,45.8777,45.8406,45.8685,35003.0
2024-07-22 13:20:00,49.37,49.39,49.34,49.38,14579.0,45.8592,45.8777,45.8313,45.8685,14579.0
2024-07-22 13:25:00,49.38,49.4,49.37,49.4,10734.0,45.8685,45.887,45.8592,45.887,10734.0
2024-07-22 13:30:00,49.4,49.44,49.39,49.43,39858.0,45.887,45.9242,45.8777,45.9149,39858.0
2024-07-22 13:35:00,49.42,49.43,49.38,49.4,22711.0,45.9056,45.9149,45.8685,45.887,22711.0
2024-07-22 13:40:00,49.4,49.42,49.32,49.34,52200.0,45.887,45.9056,45.8127,45.8313,52200.0
2024-07-22 13:45:00,49.34,49.34,49.31,49.32,21592.0,45.8313,45.8313,45.8034,45.8127,21592.0
2024-07-22 13:50:00,49.31,49.32,49.28,49.32,18643.0,45.8034,45.8127,45.7756,45.8127,18643.0
2024-07-22 13:55:00,49.32,49.32,49.3,49.31,30984.0,45.8127,45.8127,45.7942,45.8034,30984.0
2024-07-22 14:00:00,49.3,49.31,49.25,49.25,36071.0,45.7942,45.8034,45.7477,45.7477,36071.0
2024-07-22 14:05:00,49.25,49.27,49.22,49.26,24935.0,45.7477,45.7663,45.7198,45.757,24935.0
2024-07-22 14:10:00,49.27,49.27,49.22,49.23,23950.0,45.7663,45.7663,45.7198,45.7291,23950.0
2024-07-22 14:15:00,49.23,49.25,49.22,49.24,33903.0,45.7291,45.7477,45.7198,45.7384,33903.0
2024-07-22 14:20:00,49.23,49.25,49.23,49.25,13644.0,45.7291,45.7477,45.7291,45.7477,13644.0
2024-07-22 14:25:00,49.25,49.28,49.24,49.26,25159.0,45.7477,45.7756,45.7384,45.757,25159.0
2024-07-22 14:30:00,49.26,49.29,49.25,49.29,15672.0,45.757,45.7849,45.7477,45.7849,15672.0
2024-07-22 14:35:00,49.29,49.33,49.28,49.32,23234.0,45.7849,45.822,45.7756,45.8127,23234.0
2024-07-22 14:40:00,49.33,49.39,49.32,49.39,26732.0,45.822,45.8777,45.8127,45.8777,26732.0
2024-07-22 14:45:00,49.39,49.4,49.37,49.37,22890.0,45.8777,45.887,45.8592,45.8592,22890.0
2024-07-22 14:50:00,49.37,49.38,49.35,49.38,29280.0,45.8592,45.8685,45.8406,45.8685,29280.0
2024-07-22 14:55:00,49.38,49.4,49.38,49.39,27100.0,45.8685,45.887,45.8685,45.8777,27100.0
2024-07-22 15:00:00,49.38,49.4,49.36,49.38,27005.0,45.8685,45.887,45.8499,45.8685,27005.0
2024-07-22 15:05:00,49.38,49.39,49.34,49.34,39256.0,45.8685,45.8777,45.8313,45.8313,39256.0
2024-07-22 15:10:00,49.34,49.42,49.34,49.41,63535.0,45.8313,45.9056,45.8313,45.8963,63535.0
2024-07-22 15:15:00,49.41,49.41,49.38,49.39,22083.0,45.8963,45.8963,45.8685,45.8777,22083.0
2024-07-22 15:20:00,49.39,49.39,49.34,49.34,71329.0,45.8777,45.8777,45.8313,45.8313,71329.0
2024-07-22 15:25:00,49.34,49.42,49.34,49.39,67237.0,45.8313,45.9056,45.8313,45.8777,67237.0
2024-07-22 15:30:00,49.39,49.4,49.37,49.39,27958.0,45.8777,45.887,45.8592,45.8777,27958.0
2024-07-22 15:35:00,49.39,49.42,49.37,49.41,43403.0,45.8777,45.9056,45.8592,45.8963,43403.0
2024-07-22 15:40:00,49.41,49.41,49.37,49.39,49324.0,45.8963,45.8963,45.8592,45.8777,49324.0
2024-07-22 15:45:00,49.39,49.4,49.33,49.34,81359.0,45.8777,45.887,45.822,45.8313,81359.0
2024-07-22 15:50:00,49.34,49.42,49.34,49.4,144403.0,45.8313,45.9056,45.8313,45.887,144403.0
2024-07-22 15:55:00,49.39,49.43,49.38,49.4,357893.0,45.8777,45.9149,45.8685,45.887,357893.0
2024-07-23 09:30:00,49.48,49.71,49.47,49.57,246814.0,45.9613,46.175,45.9521,46.0449,246814.0
2024-07-23 09:35:00,49.56,49.7,49.56,49.7,69603.0,46.0357,46.1657,46.0357,46.1657,69603.0
2024-07-23 09:40:00,49.71,49.73,49.63,49.64,53473.0,46.175,46.1936,46.1007,46.11,53473.0
2024-07-23 09:45:00,49.62,49.66,49.57,49.58,35156.0,46.0914,46.1285,46.0449,46.0542,35156.0
2024-07-23 09:50:00,49.58,49.61,49.42,49.46,72121.0,46.0542,46.0821,45.9056,45.9428,72121.0
2024-07-23 09:55:00,49.45,49.51,49.37,49.38,67750.0,45.9335,45.9892,45.8592,45.8685,67750.0
2024-07-23 10:00:00,49.37,49.5,49.35,49.49,37376.0,45.8592,45.9799,45.8406,45.9706,37376.0
2024-07-23 10:05:00,49.49,49.49,49.4,49.43,44709.0,45.9706,45.9706,45.887,45.9149,44709.0
2024-07-23 10:10:00,49.43,49.46,49.4,49.46,27113.0,45.9149,45.9428,45.887,45.9428,27113.0
2024-07-23 10:15:00,49.46,49.5,49.44,49.44,38105.0,45.9428,45.9799,45.9242,45.9242,38105.0
2024-07-23 10:20:00,49.44,49.46,49.37,49.37,46744.0,45.9242,45.9428,45.8592,45.8592,46744.0
2024-07-23 10:25:00,49.38,49.38,49.2,49.22,91123.0,45.8685,45.8685,45.7013,45.7198,91123.0
2024-07-23 10:30:00,49.23,49.25,49.14,49.15,44012.0,45.7291,45.7477,45.6455,45.6548,44012.0
2024-07-23 10:35:00,49.14,49.14,49.08,49.12,59570.0,45.6455,45.6455,45.5898,45.627,59570.0
2024-07-23 10:40:00,49.11,49.14,49.03,49.08,80912.0,45.6177,45.6455,45.5434,45.5898,80912.0
2024-07-23 10:45:00,49.08,49.14,49.05,49.07,45362.0,45.5898,45.6455,45.5619,45.5805,45362.0
2024-07-23 10:50:00,49.06,49.07,49.0,49.01,89020.0,45.5712,45.5805,45.5155,45.5248,89020.0
2024-07-23 10:55:00,49.0,49.08,49.0,49.07,62900.0,45.5155,45.5898,45.5155,45.5805,62900.0
2024-07-23 11:00:00,49.06,49.14,49.06,49.09,46467.0,45.5712,45.6455,45.5712,45.5991,46467.0
2024-07-23 11:05:00,49.09,49.13,49.07,49.13,21606.0,45.5991,45.6362,45.5805,45.6362,21606.0
2024-07-23 11:10:00,49.13,49.15,49.08,49.14,36413.0,45.6362,45.6548,45.5898,45.6455,36413.0
2024-07-23 11:15:00,49.14,49.15,49.06,49.08,72829.0,45.6455,45.6548,45.5712,45.5898,72829.0
2024-07-23 11:20:00,49.08,49.15,49.08,49.14,63833.0,45.5898,45.6548,45.5898,45.6455,63833.0
2024-07-23 11:25:00,49.14,49.23,49.13,49.19,72333.0,45.6455,45.7291,45.6362,45.692,72333.0
2024-07-23 11:30:00,49.19,49.21,49.18,49.21,30954.0,45.692,45.7106,45.6827,45.7106,30954.0
2024-07-23 11:35:00,49.21,49.27,49.2,49.25,46435.0,45.7106,45.7663,45.7013,45.7477,46435.0
2024-07-23 11:40:00,49.25,49.29,49.24,49.28,19885.0,45.7477,45.7849,45.7384,45.7756,19885.0
2024-07-23 11:45:00,49.28,49.29,49.25,49.28,54120.0,45.7756,45.7849,45.7477,45.7756,54120.0
2024-07-23 11:50:00,49.28,49.28,49.25,49.26,37814.0,45.7756,45.7756,45.7477,45.757,37814.0
2024-07-23 11:55:00,49.27,49.31,49.26,49.31,52181.0,45.7663,45.8034,45.757,45.8034,52181.0
2024-07-23 12:00:00,49.32,49.39,49.31,49.32,117015.0,45.8127,45.8777,45.8034,45.8127,117015.0
2024-07-23 12:05:00,49.33,49.34,49.3,49.32,23688.0,45.822,45.8313,45.7942,45.8127,23688.0
2024-07-23 12:10:00,49.31,49.33,49.31,49.32,12229.0,45.8034,45.822,45.8034,45.8127,12229.0
2024-07-23 12:15:00,49.33,49.38,49.32,49.35,51374.0,45.822,45.8685,45.8127,45.8406,51374.0
2024-07-23 12:20:00,49.34,49.35,49.21,49.21,44547.0,45.8313,45.8406,45.7106,45.7106,44547.0
2024-07-23 12:25:00,49.21,49.24,49.17,49.2,50992.0,45.7106,45.7384,45.6734,45.7013,50992.0
2024-07-23 12:30:00,49.18,49.19,49.07,49.07,107509.0,45.6827,45.692,45.5805,45.5805,107509.0
2024-07-23 12:35:00,49.08,49.08,49.03,49.03,24456.0,45.5898,45.5898,45.5434,45.5434,24456.0
2024-07-23 12:40:00,49.04,49.1,49.03,49.09,24411.0,45.5526,45.6084,45.5434,45.5991,24411.0
2024-07-23 12:45:00,49.09,49.11,49.04,49.05,72180.0,45.5991,45.6177,45.5526,45.5619,72180.0
2024-07-23 12:50:00,49.04,49.05,49.01,49.03,19258.0,45.5526,45.5619,45.5248,45.5434,19258.0
2024-07-23 12:55:00,49.02,49.09,49.02,49.09,27439.0,45.5341,45.5991,45.5341,45.5991,27439.0
2024-07-23 13:00:00,49.09,49.16,49.08,49.14,70799.0,45.5991,45.6641,45.5898,45.6455,70799.0
2024-07-23 13:05:00,49.13,49.14,49.11,49.12,28480.0,45.6362,45.6455,45.6177,45.627,28480.0
2024-07-23 13:10:00,49.12,49.15,49.11,49.13,21342.0,45.627,45.6548,45.6177,45.6362,21342.0
2024-07-23 13:15:00,49.13,49.14,49.1,49.12,17243.0,45.6362,45.6455,45.6084,45.627,17243.0
2024-07-23 13:20:00,49.13,49.14,49.11,49.12,18936.0,45.6362,45.6455,45.6177,45.627,18936.0
2024-07-23 13:25:00,49.12,49.15,49.12,49.15,19196.0,45.627,45.6548,45.627,45.6548,19196.0
2024-07-23 13:30:00,49.15,49.17,49.13,49.15,10105.0,45.6548,45.6734,45.6362,45.6548,10105.0
2024-07-23 13:35:00,49.15,49.2,49.14,49.2,19821.0,45.6548,45.7013,45.6455,45.7013,19821.0
2024-07-23 13:40:00,49.19,49.23,49.19,49.23,14764.0,45.692,45.7291,45.692,45.7291,14764.0
2024-07-23 13:45:00,49.23,49.24,49.22,49.23,23514.0,45.7291,45.7384,45.7198,45.7291,23514.0
2024-07-23 13:50:00,49.23,49.26,49.23,49.24,21060.0,45.7291,45.757,45.7291,45.7384,21060.0
2024-07-23 13:55:00,49.23,49.24,49.2,49.22,27781.0,45.7291,45.7384,45.7013,45.7198,27781.0
2024-07-23 14:00:00,49.22,49.29,49.22,49.28,7922.0,45.7198,45.7849,45.7198,45.7756,7922.0
2024-07-23 14:05:00,49.29,49.31,49.28,49.29,24404.0,45.7849,45.8034,45.7756,45.7849,24404.0
2024-07-23 14:10:00,49.28,49.29,49.26,49.27,18793.0,45.7756,45.7849,45.757,45.7663,18793.0
2024-07-23 14:15:00,49.27,49.28,49.26,49.27,16814.0,45.7663,45.7756,45.757,45.7663,16814.0
2024-07-23 14:20:00,49.28,49.28,49.25,49.27,46475.0,45.7756,45.7756,45.7477,45.7663,46475.0
2024-07-23 14:25:00,49.27,49.29,49.25,49.27,50566.0,45.7663,45.7849,45.7477,45.7663,50566.0
2024-07-23 14:30:00,49.26,49.26,49.23,49.24,28788.0,45.757,45.757,45.7291,45.7384,28788.0
2024-07-23 14:35:00,49.23,49.25,49.23,49.23,13505.0,45.7291,45.7477,45.7291,45.7291,13505.0
2024-07-23 14:40:00,49.23,49.25,49.22,49.23,25614.0,45.7291,45.7477,45.7198,45.7291,25614.0
2024-07-23 14:45:00,49.23,49.28,49.22,49.24,50301.0,45.7291,45.7756,45.7198,45.7384,50301.0
2024-07-23 14:50:00,49.25,49.25,49.22,49.22,18579.0,45.7477,45.7477,45.7198,45.7198,18579.0
2024-07-23 14:55:00,49.22,49.24,49.22,49.23,22527.0,45.7198,45.7384,45.7198,45.7291,22527.0
2024-07-23 15:00:00,49.23,49.24,49.18,49.18,63247.0,45.7291,45.7384,45.6827,45.6827,63247.0
2024-07-23 15:05:00,49.19,49.27,49.18,49.24,81955.0,45.692,45.7663,45.6827,45.7384,81955.0
2024-07-23 15:10:00,49.24,49.27,49.23,49.26,17234.0,45.7384,45.7663,45.7291,45.757,17234.0
2024-07-23 15:15:00,49.25,49.26,49.21,49.21,33066.0,45.7477,45.757,45.7106,45.7106,33066.0
2024-07-23 15:20:00,49.21,49.28,49.19,49.28,42672.0,45.7106,45.7756,45.692,45.7756,42672.0
2024-07-23 15:25:00,49.28,49.32,49.27,49.29,59604.0,45.7756,45.8127,45.7663,45.7849,59604.0
2024-07-23 15:30:00,49.28,49.28,49.24,49.27,46970.0,45.7756,45.7756,45.7384,45.7663,46970.0
2024-07-23 15:35:00,49.28,49.28,49.22,49.23,33366.0,45.7756,45.7756,45.7198,45.7291,33366.0
2024-07-23 15:40:00,49.22,49.22,49.15,49.16,67439.0,45.7198,45.7198,45.6548,45.6641,67439.0
2024-07-23 15:45:00,49.16,49.22,49.16,49.21,65897.0,45.6641,45.7198,45.6641,45.7106,65897.0
2024-07-23 15:50:00,49.22,49.28,49.14,49.14,150746.0,45.7198,45.7756,45.6455,45.6455,150746.0
2024-07-23 15:55:00,49.14,49.16,49.1,49.13,361349.0,45.6455,45.6641,45.6084,45.6362,361349.0
2024-07-24 09:30:00,49.19,49.4,49.02,49.12,219975.0,45.692,45.887,45.5341,45.627,219975.0
2024-07-24 09:35:00,49.14,49.15,48.97,49.13,100775.0,45.6455,45.6548,45.4876,45.6362,100775.0
2024-07-24 09:40:00,49.13,49.18,49.04,49.15,56236.0,45.6362,45.6827,45.5526,45.6548,56236.0
2024-07-24 09:45:00,49.14,49.18,49.01,49.02,39759.0,45.6455,45.6827,45.5248,45.5341,39759.0
2024-07-24 09:50:00,49.02,49.06,48.96,49.0,92125.0,45.5341,45.5712,45.4783,45.5155,92125.0
2024-07-24 09:55:00,48.97,48.98,48.87,48.95,55198.0,45.4876,45.4969,45.3947,45.469,55198.0
2024-07-24 10:00:00,48.96,48.96,48.78,48.78,51843.0,45.4783,45.4783,45.3111,45.3111,51843.0
2024-07-24 10:05:00,48.79,48.83,48.77,48.79,48431.0,45.3204,45.3576,45.3018,45.3204,48431.0
2024-07-24 10:10:00,48.79,48.84,48.76,48.78,47144.0,45.3204,45.3669,45.2926,45.3111,47144.0
2024-07-24 10:15:00,48.78,48.94,48.71,48.89,215804.0,45.3111,45.4598,45.2461,45.4133,215804.0
2024-07-24 10:20:00,48.89,48.95,48.85,48.86,52994.0,45.4133,45.469,45.3762,45.3854,52994.0
2024-07-24 10:25:00,48.86,48.96,48.82,48.94,25891.0,45.3854,45.4783,45.3483,45.4598,25891.0
2024-07-24 10:30:00,48.94,48.94,48.84,48.85,24532.0,45.4598,45.4598,45.3669,45.3762,24532.0
2024-07-24 10:35:00,48.85,48.86,48.81,48.81,24217.0,45.3762,45.3854,45.339,45.339,24217.0
2024-07-24 10:40:00,48.82,48.9,48.81,48.88,30043.0,45.3483,45.4226,45.339,45.404,30043.0
2024-07-24 10:45:00,48.89,48.98,48.87,48.95,30893.0,45.4133,45.4969,45.3947,45.469,30893.0
2024-07-24 10:50:00,48.94,49.06,48.93,49.01,66080.0,45.4598,45.5712,45.4505,45.5248,66080.0
2024-07-24 10:55:00,49.01,49.09,48.99,49.06,75660.0,45.5248,45.5991,45.5062,45.5712,75660.0
2024-07-24 11:00:00,49.06,49.08,49.03,49.05,37934.0,45.5712,45.5898,45.5434,45.5619,37934.0
2024-07-24 11:05:00,49.05,49.09,49.0,49.08,36886.0,45.5619,45.5991,45.5155,45.5898,36886.0
2024-07-24 11:10:00,49.09,49.17,49.08,49.16,36671.0,45.5991,45.6734,45.5898,45.6641,36671.0
2024-07-24 11:15:00,49.16,49.18,49.1,49.11,32445.0,45.6641,45.6827,45.6084,45.6177,32445.0
2024-07-24 11:20:00,49.09,49.11,49.05,49.05,28741.0,45.5991,45.6177,45.5619,45.5619,28741.0
2024-07-24 11:25:00,49.08,49.1,49.06,49.07,18767.0,45.5898,45.6084,45.5712,45.5805,18767.0
2024-07-24 11:30:00,49.07,49.11,49.03,49.09,30585.0,45.5805,45.6177,45.5434,45.5991,30585.0
2024-07-24 11:35:00,49.08,49.09,49.06,49.07,23711.0,45.5898,45.5991,45.5712,45.5805,23711.0
2024-07-24 11:40:00,49.08,49.1,49.05,49.07,24197.0,45.5898,45.6084,45.5619,45.5805,24197.0
2024-07-24 11:45:00,49.06,49.1,49.04,49.09,23691.0,45.5712,45.6084,45.5526,45.5991,23691.0
2024-07-24 11:50:00,49.09,49.1,49.02,49.03,57753.0,45.5991,45.6084,45.5341,45.5434,57753.0
2024-07-24 11:55:00,49.03,49.14,49.02,49.14,67022.0,45.5434,45.6455,45.5341,45.6455,67022.0
2024-07-24 12:00:00,49.15,49.26,49.14,49.18,142430.0,45.6548,45.757,45.6455,45.6827,142430.0
2024-07-24 12:05:00,49.18,49.25,49.18,49.23,33854.0,45.6827,45.7477,45.6827,45.7291,33854.0
2024-07-24 12:10:00,49.23,49.29,49.21,49.29,20682.0,45.7291,45.7849,45.7106,45.7849,20682.0
2024-07-24 12:15:00,49.29,49.33,49.28,49.31,24968.0,45.7849,45.822,45.7756,45.8034,24968.0
2024-07-24 12:20:00,49.31,49.33,49.3,49.3,18619.0,45.8034,45.822,45.7942,45.7942,18619.0
2024-07-24 12:25:00,49.3,49.38,49.3,49.36,26312.0,45.7942,45.8685,45.7942,45.8499,26312.0
2024-07-24 12:30:00,49.36,49.37,49.28,49.29,40911.0,45.8499,45.8592,45.7756,45.7849,40911.0
2024-07-24 12:35:00,49.28,49.34,49.28,49.34,21194.0,45.7756,45.8313,45.7756,45.8313,21194.0
2024-07-24 12:40:00,49.34,49.37,49.33,49.36,22917.0,45.8313,45.8592,45.822,45.8499,22917.0
2024-07-24 12:45:00,49.35,49.36,49.31,49.32,51828.0,45.8406,45.8499,45.8034,45.8127,51828.0
2024-07-24 12:50:00,49.33,49.33,49.26,49.28,30660.0,45.822,45.822,45.757,45.7756,30660.0
2024-07-24 12:55:00,49.29,49.33,49.28,49.33,26050.0,45.7849,45.822,45.7756,45.822,26050.0
2024-07-24 13:00:00,49.33,49.38,49.33,49.38,27238.0,45.822,45.8685,45.822,45.8685,27238.0
2024-07-24 13:05:00,49.39,49.42,49.38,49.4,33462.0,45.8777,45.9056,45.8685,45.887,33462.0
2024-07-24 13:10:00,49.4,49.41,49.37,49.38,22483.0,45.887,45.8963,45.8592,45.8685,22483.0
2024-07-24 13:15:00,49.38,49.39,49.31,49.32,25098.0,45.8685,45.8777,45.8034,45.8127,25098.0
2024-07-24 13:20:00,49.31,49.31,49.27,49.3,32242.0,45.8034,45.8034,45.7663,45.7942,32242.0
2024-07-24 13:25:00,49.3,49.32,49.29,49.3,33458.0,45.7942,45.8127,45.7849,45.7942,33458.0
2024-07-24 13:30:00,49.29,49.3,49.27,49.29,33827.0,45.7849,45.7942,45.7663,45.7849,33827.0
2024-07-24 13:35:00,49.29,49.34,49.28,49.32,38602.0,45.7849,45.8313,45.7756,45.8127,38602.0
2024-07-24 13:40:00,49.32,49.33,49.27,49.29,50030.0,45.8127,45.822,45.7663,45.7849,50030.0
2024-07-24 13:45:00,49.28,49.34,49.28,49.34,57534.0,45.7756,45.8313,45.7756,45.8313,57534.0
2024-07-24 13:50:00,49.34,49.34,49.3,49.3,35067.0,45.8313,45.8313,45.7942,45.7942,35067.0
2024-07-24 13:55:00,49.3,49.31,49.23,49.24,48516.0,45.7942,45.8034,45.7291,45.7384,48516.0
2024-07-24 14:00:00,49.24,49.29,49.22,49.28,35899.0,45.7384,45.7849,45.7198,45.7756,35899.0
2024-07-24 14:05:00,49.28,49.36,49.27,49.36,37944.0,45.7756,45.8499,45.7663,45.8499,37944.0
2024-07-24 14:10:00,49.36,49.37,49.31,49.34,64399.0,45.8499,45.8592,45.8034,45.8313,64399.0
2024-07-24 14:15:00,49.34,49.35,49.29,49.3,54277.0,45.8313,45.8406,45.7849,45.7942,54277.0
2024-07-24 14:20:00,49.3,49.3,49.25,49.29,71478.0,45.7942,45.7942,45.7477,45.7849,71478.0
2024-07-24 14:25:00,49.29,49.31,49.27,49.3,36915.0,45.7849,45.8034,45.7663,45.7942,36915.0
2024-07-24 14:30:00,49.3,49.35,49.29,49.33,31014.0,45.7942,45.8406,45.7849,45.822,31014.0
2024-07-24 14:35:00,49.34,49.37,49.33,49.35,47553.0,45.8313,45.8592,45.822,45.8406,47553.0
2024-07-24 14:40:00,49.36,49.42,49.35,49.4,52859.0,45.8499,45.9056,45.8406,45.887,52859.0
2024-07-24 14:45:00,49.4,49.45,49.39,49.44,42306.0,45.887,45.9335,45.8777,45.9242,42306.0
2024-07-24 14:50:00,49.43,49.44,49.39,49.4,48683.0,45.9149,45.9242,45.8777,45.887,48683.0
2024-07-24 14:55:00,49.41,49.44,49.39,49.43,43667.0,45.8963,45.9242,45.8777,45.9149,43667.0
2024-07-24 15:00:00,49.43,49.43,49.4,49.4,43451.0,45.9149,45.9149,45.887,45.887,43451.0
2024-07-24 15:05:00,49.4,49.41,49.36,49.4,65075.0,45.887,45.8963,45.8499,45.887,65075.0
2024-07-24 15:10:00,49.4,49.4,49.37,49.38,25368.0,45.887,45.887,45.8592,45.8685,25368.0
2024-07-24 15:15:00,49.38,49.43,49.36,49.43,82326.0,45.8685,45.9149,45.8499,45.9149,82326.0
2024-07-24 15:20:00,49.43,49.53,49.43,49.53,90787.0,45.9149,46.0078,45.9149,46.0078,90787.0
2024-07-24 15:25:00,49.53,49.54,49.48,49.53,80230.0,46.0078,46.0171,45.9613,46.0078,80230.0
2024-07-24 15:30:00,49.52,49.54,49.4,49.44,80124.0,45.9985,46.0171,45.887,45.9242,80124.0
2024-07-24 15:35:00,49.44,49.5,49.44,49.46,56308.0,45.9242,45.9799,45.9242,45.9428,56308.0
2024-07-24 15:40:00,49.46,49.49,49.43,49.44,57986.0,45.9428,45.9706,45.9149,45.9242,57986.0
2024-07-24 15:45:00,49.44,49.45,49.4,49.41,51929.0,45.9242,45.9335,45.887,45.8963,51929.0
2024-07-24 15:50:00,49.4,49.44,49.37,49.39,160178.0,45.887,45.9242,45.8592,45.8777,160178.0
2024-07-24 15:55:00,49.39,49.44,49.37,49.41,542042.0,45.8777,45.9242,45.8592,45.8963,542042.0
2024-07-25 09:30:00,49.73,50.05,49.6,49.91,648846.0,46.1936,46.4908,46.0728,46.3608,648846.0
2024-07-25 09:35:00,49.92,50.12,49.88,50.07,244929.0,46.3701,46.5558,46.3329,46.5094,244929.0
2024-07-25 09:40:00,50.09,50.1,49.91,49.99,84373.0,46.528,46.5373,46.3608,46.4351,84373.0
2024-07-25 09:45:00,49.99,50.04,49.93,49.98,96916.0,46.4351,46.4815,46.3793,46.4258,96916.0
2024-07-25 09:50:00,49.97,50.12,49.9,50.11,92923.0,46.4165,46.5558,46.3515,46.5465,92923.0
2024-07-25 09:55:00,50.1,50.22,50.07,50.19,115274.0,46.5373,46.6487,46.5094,46.6209,115274.0
2024-07-25 10:00:00,50.2,50.25,50.17,50.21,73249.0,46.6301,46.6766,46.6023,46.6394,73249.0
2024-07-25 10:05:00,50.21,50.4,50.16,50.37,96821.0,46.6394,46.8159,46.593,46.7881,96821.0
2024-07-25 10:10:00,50.38,50.47,50.36,50.43,74118.0,46.7973,46.8809,46.7788,46.8438,74118.0
2024-07-25 10:15:00,50.43,50.47,50.27,50.28,85311.0,46.8438,46.8809,46.6952,46.7045,85311.0
2024-07-25 10:20:00,50.28,50.28,50.05,50.06,103072.0,46.7045,46.7045,46.4908,46.5001,103072.0
2024-07-25 10:25:00,50.05,50.08,50.01,50.03,48169.0,46.4908,46.5187,46.4537,46.4722,48169.0
2024-07-25 10:30:00,50.02,50.08,49.94,49.95,100522.0,46.4629,46.5187,46.3886,46.3979,100522.0
2024-07-25 10:35:00,49.94,49.98,49.87,49.88,51061.0,46.3886,46.4258,46.3236,46.3329,51061.0
2024-07-25 10:40:00,49.87,49.91,49.8,49.85,106947.0,46.3236,46.3608,46.2586,46.305,106947.0
2024-07-25 10:45:00,49.86,49.86,49.75,49.76,77572.0,46.3143,46.3143,46.2121,46.2214,77572.0
2024-07-25 10:50:00,49.76,49.78,49.66,49.68,79431.0,46.2214,46.24,46.1285,46.1471,79431.0
2024-07-25 10:55:00,49.68,49.69,49.61,49.63,54043.0,46.1471,46.1564,46.0821,46.1007,54043.0
2024-07-25 11:00:00,49.62,49.85,49.62,49.83,66702.0,46.0914,46.305,46.0914,46.2865,66702.0
2024-07-25 11:05:00,49.83,49.85,49.78,49.79,55895.0,46.2865,46.305,46.24,46.2493,55895.0
2024-07-25 11:10:00,49.79,49.79,49.73,49.76,53631.0,46.2493,46.2493,46.1936,46.2214,53631.0
2024-07-25 11:15:00,49.76,49.84,49.75,49.81,39887.0,46.2214,46.2957,46.2121,46.2679,39887.0
2024-07-25 11:20:00,49.82,49.85,49.78,49.79,37246.0,46.2772,46.305,46.24,46.2493,37246.0
2024-07-25 11:25:00,49.78,49.79,49.7,49.7,48980.0,46.24,46.2493,46.1657,46.1657,48980.0
2024-07-25 11:30:00,49.7,49.77,49.63,49.74,96620.0,46.1657,46.2307,46.1007,46.2029,96620.0
2024-07-25 11:35:00,49.75,49.77,49.73,49.75,20098.0,46.2121,46.2307,46.1936,46.2121,20098.0
2024-07-25 11:40:00,49.75,49.84,49.73,49.82,35753.0,46.2121,46.2957,46.1936,46.2772,35753.0
2024-07-25 11:45:00,49.81,49.83,49.76,49.76,20128.0,46.2679,46.2865,46.2214,46.2214,20128.0
2024-07-25 11:50:00,49.76,49.79,49.74,49.76,26735.0,46.2214,46.2493,46.2029,46.2214,26735.0
2024-07-25 11:55:00,49.75,49.79,49.74,49.77,19276.0,46.2121,46.2493,46.2029,46.2307,19276.0
2024-07-25 12:00:00,49.76,49.79,49.7,49.78,50298.0,46.2214,46.2493,46.1657,46.24,50298.0
2024-07-25 12:05:00,49.79,49.88,49.79,49.86,55841.0,46.2493,46.3329,46.2493,46.3143,55841.0
2024-07-25 12:10:00,49.85,49.88,49.83,49.85,23627.0,46.305,46.3329,46.2865,46.305,23627.0
2024-07-25 12:15:00,49.84,49.92,49.84,49.9,24035.0,46.2957,46.3701,46.2957,46.3515,24035.0
2024-07-25 12:20:00,49.91,49.91,49.84,49.84,22747.0,46.3608,46.3608,46.2957,46.2957,22747.0
2024-07-25 12:25:00,49.84,49.86,49.81,49.81,25556.0,46.2957,46.3143,46.2679,46.2679,25556.0
2024-07-25 12:30:00,49.81,49.81,49.73,49.73,38532.0,46.2679,46.2679,46.1936,46.1936,38532.0
2024-07-25 12:35:00,49.73,49.75,49.7,49.71,26883.0,46.1936,46.2121,46.1657,46.175,26883.0
2024-07-25 12:40:00,49.71,49.77,49.7,49.73,31360.0,46.175,46.2307,46.1657,46.1936,31360.0
2024-07-25 12:45:00,49.73,49.74,49.67,49.7,33817.0,46.1936,46.2029,46.1378,46.1657,33817.0
2024-07-25 12:50:00,49.71,49.79,49.7,49.79,15659.0,46.175,46.2493,46.1657,46.2493,15659.0
2024-07-25 12:55:00,49.78,49.78,49.73,49.73,28402.0,46.24,46.24,46.1936,46.1936,28402.0
2024-07-25 13:00:00,49.71,49.73,49.63,49.64,45350.0,46.175,46.1936,46.1007,46.11,45350.0
2024-07-25 13:05:00,49.64,49.69,49.63,49.68,28485.0,46.11,46.1564,46.1007,46.1471,28485.0
2024-07-25 13:10:00,49.69,49.7,49.67,49.69,27680.0,46.1564,46.1657,46.1378,46.1564,27680.0
2024-07-25 13:15:00,49.68,49.74,49.68,49.72,39998.0,46.1471,46.2029,46.1471,46.1843,39998.0
2024-07-25 13:20:00,49.72,49.8,49.7,49.79,21690.0,46.1843,46.2586,46.1657,46.2493,21690.0
2024-07-25 13:25:00,49.79,49.8,49.75,49.76,19908.0,46.2493,46.2586,46.2121,46.2214,19908.0
2024-07-25 13:30:00,49.76,49.78,49.75,49.76,19476.0,46.2214,46.24,46.2121,46.2214,19476.0
2024-07-25 13:35:00,49.75,49.8,49.74,49.75,15905.0,46.2121,46.2586,46.2029,46.2121,15905.0
2024-07-25 13:40:00,49.75,49.76,49.72,49.73,17123.0,46.2121,46.2214,46.1843,46.1936,17123.0
2024-07-25 13:45:00,49.73,49.75,49.71,49.72,16670.0,46.1936,46.2121,46.175,46.1843,16670.0
2024-07-25 13:50:00,49.72,49.73,49.7,49.71,18492.0,46.1843,46.1936,46.1657,46.175,18492.0
2024-07-25 13:55:00,49.71,49.73,49.67,49.68,23416.0,46.175,46.1936,46.1378,46.1471,23416.0
2024-07-25 14:00:00,49.67,49.71,49.65,49.68,26820.0,46.1378,46.175,46.1193,46.1471,26820.0
2024-07-25 14:05:00,49.69,49.73,49.69,49.73,23437.0,46.1564,46.1936,46.1564,46.1936,23437.0
2024-07-25 14:10:00,49.74,49.76,49.72,49.73,19647.0,46.2029,46.2214,46.1843,46.1936,19647.0
2024-07-25 14:15:00,49.73,49.76,49.73,49.73,18006.0,46.1936,46.2214,46.1936,46.1936,18006.0
2024-07-25 14:20:00,49.73,49.78,49.73,49.77,26940.0,46.1936,46.24,46.1936,46.2307,26940.0
2024-07-25 14:25:00,49.78,49.78,49.74,49.76,29720.0,46.24,46.24,46.2029,46.2214,29720.0
2024-07-25 14:30:00,49.76,49.76,49.7,49.72,28248.0,46.2214,46.2214,46.1657,46.1843,28248.0
2024-07-25 14:35:00,49.72,49.76,49.72,49.76,23932.0,46.1843,46.2214,46.1843,46.2214,23932.0
2024-07-25 14:40:00,49.76,49.77,49.74,49.76,21139.0,46.2214,46.2307,46.2029,46.2214,21139.0
2024-07-25 14:45:00,49.75,49.76,49.72,49.73,25025.0,46.2121,46.2214,46.1843,46.1936,25025.0
2024-07-25 14:50:00,49.73,49.75,49.72,49.74,26796.0,46.1936,46.2121,46.1843,46.2029,26796.0
2024-07-25 14:55:00,49.74,49.75,49.71,49.72,31124.0,46.2029,46.2121,46.175,46.1843,31124.0
2024-07-25 15:00:00,49.72,49.77,49.72,49.76,29489.0,46.1843,46.2307,46.1843,46.2214,29489.0
2024-07-25 15:05:00,49.75,49.78,49.74,49.78,21215.0,46.2121,46.24,46.2029,46.24,21215.0
2024-07-25 15:10:00,49.78,49.83,49.77,49.82,42794.0,46.24,46.2865,46.2307,46.2772,42794.0
2024-07-25 15:15:00,49.82,49.87,49.81,49.86,41170.0,46.2772,46.3236,46.2679,46.3143,41170.0
2024-07-25 15:20:00,49.86,49.95,49.85,49.94,67660.0,46.3143,46.3979,46.305,46.3886,67660.0
2024-07-25 15:25:00,49.94,49.99,49.93,49.96,52606.0,46.3886,46.4351,46.3793,46.4072,52606.0
2024-07-25 15:30:00,49.97,50.04,49.95,50.0,204288.0,46.4165,46.4815,46.3979,46.4444,204288.0
2024-07-25 15:35:00,50.0,50.05,49.98,50.05,61476.0,46.4444,46.4908,46.4258,46.4908,61476.0
2024-07-25 15:40:00,50.05,50.06,49.98,49.99,94023.0,46.4908,46.5001,46.4258,46.4351,94023.0
2024-07-25 15:45:00,50.0,50.05,49.96,50.03,126711.0,46.4444,46.4908,46.4072,46.4722,126711.0
2024-07-25 15:50:00,50.04,50.07,49.95,49.97,201903.0,46.4815,46.5094,46.3979,46.4165,201903.0
2024-07-25 15:55:00,49.97,49.99,49.8,49.8,626176.0,46.4165,46.4351,46.2586,46.2586,626176.0
2024-07-26 09:30:00,49.8,49.94,49.73,49.93,157667.0,46.2586,46.3886,46.1936,46.3793,157667.0
2024-07-26 09:35:00,49.92,49.94,49.83,49.9,38867.0,46.3701,46.3886,46.2865,46.3515,38867.0
2024-07-26 09:40:00,49.9,49.97,49.86,49.9,37094.0,46.3515,46.4165,46.3143,46.3515,37094.0
2024-07-26 09:45:00,49.9,50.05,49.9,50.03,84188.0,46.3515,46.4908,46.3515,46.4722,84188.0
2024-07-26 09:50:00,50.04,50.05,49.81,49.82,84666.0,46.4815,46.4908,46.2679,46.2772,84666.0
2024-07-26 09:55:00,49.81,49.82,49.58,49.58,105815.0,46.2679,46.2772,46.0542,46.0542,105815.0
2024-07-26 10:00:00,49.57,49.87,49.55,49.83,153698.0,46.0449,46.3236,46.0264,46.2865,153698.0
2024-07-26 10:05:00,49.82,49.86,49.79,49.81,144150.0,46.2772,46.3143,46.2493,46.2679,144150.0
2024-07-26 10:10:00,49.8,49.87,49.8,49.83,91271.0,46.2586,46.3236,46.2586,46.2865,91271.0
2024-07-26 10:15:00,49.83,49.88,49.78,49.8,123620.0,46.2865,46.3329,46.24,46.2586,123620.0
2024-07-26 10:20:00,49.81,49.84,49.74,49.77,99851.0,46.2679,46.2957,46.2029,46.2307,99851.0
2024-07-26 10:25:00,49.78,49.82,49.75,49.8,75003.0,46.24,46.2772,46.2121,46.2586,75003.0
2024-07-26 10:30:00,49.8,49.9,49.77,49.84,110577.0,46.2586,46.3515,46.2307,46.2957,110577.0
2024-07-26 10:35:00,49.84,49.84,49.7,49.83,111839.0,46.2957,46.2957,46.1657,46.2865,111839.0
2024-07-26 10:40:00,49.82,49.84,49.78,49.81,61435.0,46.2772,46.2957,46.24,46.2679,61435.0
2024-07-26 10:45:00,49.81,49.95,49.8,49.93,80265.0,46.2679,46.3979,46.2586,46.3793,80265.0
2024-07-26 10:50:00,49.94,49.99,49.93,49.99,49244.0,46.3886,46.4351,46.3793,46.4351,49244.0
2024-07-26 10:55:00,49.98,49.99,49.87,49.95,132259.0,46.4258,46.4351,46.3236,46.3979,132259.0
2024-07-26 11:00:00,49.94,49.96,49.88,49.89,68327.0,46.3886,46.4072,46.3329,46.3422,68327.0
2024-07-26 11:05:00,49.9,49.96,49.84,49.9,47369.0,46.3515,46.4072,46.2957,46.3515,47369.0
2024-07-26 11:10:00,49.9,50.0,49.89,50.0,61878.0,46.3515,46.4444,46.3422,46.4444,61878.0
2024-07-26 11:15:00,50.0,50.03,49.97,50.0,57716.0,46.4444,46.4722,46.4165,46.4444,57716.0
2024-07-26 11:20:00,50.01,50.07,50.0,50.03,152233.0,46.4537,46.5094,46.4444,46.4722,152233.0
2024-07-26 11:25:00,50.03,50.09,50.01,50.08,52305.0,46.4722,46.528,46.4537,46.5187,52305.0
2024-07-26 11:30:00,50.08,50.09,49.96,49.97,50327.0,46.5187,46.528,46.4072,46.4165,50327.0
2024-07-26 11:35:00,49.97,49.97,49.93,49.94,38679.0,46.4165,46.4165,46.3793,46.3886,38679.0
2024-07-26 11:40:00,49.94,50.01,49.93,49.99,54245.0,46.3886,46.4537,46.3793,46.4351,54245.0
2024-07-26 11:45:00,49.99,50.02,49.96,49.97,35016.0,46.4351,46.4629,46.4072,46.4165,35016.0
2024-07-26 11:50:00,49.97,50.06,49.96,50.05,36463.0,46.4165,46.5001,46.4072,46.4908,36463.0
2024-07-26 11:55:00,50.05,50.09,50.05,50.07,48893.0,46.4908,46.528,46.4908,46.5094,48893.0
2024-07-26 12:00:00,50.08,50.09,50.04,50.08,55393.0,46.5187,46.528,46.4815,46.5187,55393.0
2024-07-26 12:05:00,50.08,50.11,50.07,50.09,34093.0,46.5187,46.5465,46.5094,46.528,34093.0
2024-07-26 12:10:00,50.09,50.13,50.07,50.09,54173.0,46.528,46.5651,46.5094,46.528,54173.0
2024-07-26 12:15:00,50.09,50.12,50.05,50.05,43656.0,46.528,46.5558,46.4908,46.4908,43656.0
2024-07-26 12:20:00,50.06,50.1,50.05,50.09,20739.0,46.5001,46.5373,46.4908,46.528,20739.0
2024-07-26 12:25:00,50.09,50.16,50.09,50.15,67473.0,46.528,46.593,46.528,46.5837,67473.0
2024-07-26 12:30:00,50.15,50.17,50.12,50.13,29895.0,46.5837,46.6023,46.5558,46.5651,29895.0
2024-07-26 12:35:00,50.13,50.15,50.11,50.13,24656.0,46.5651,46.5837,46.5465,46.5651,24656.0
2024-07-26 12:40:00,50.14,50.2,50.11,50.2,27029.0,46.5744,46.6301,46.5465,46.6301,27029.0
2024-07-26 12:45:00,50.2,50.2,50.14,50.15,25902.0,46.6301,46.6301,46.5744,46.5837,25902.0
2024-07-26 12:50:00,50.15,50.2,50.15,50.19,24609.0,46.5837,46.6301,46.5837,46.6209,24609.0
2024-07-26 12:55:00,50.19,50.24,50.18,50.23,41183.0,46.6209,46.6673,46.6116,46.658,41183.0
2024-07-26 13:00:00,50.22,50.24,50.21,50.23,28194.0,46.6487,46.6673,46.6394,46.658,28194.0
2024-07-26 13:05:00,50.22,50.22,50.18,50.2,41705.0,46.6487,46.6487,46.6116,46.6301,41705.0
2024-07-26 13:10:00,50.21,50.22,50.18,50.19,50699.0,46.6394,46.6487,46.6116,46.6209,50699.0
2024-07-26 13:15:00,50.19,50.21,50.18,50.2,40727.0,46.6209,46.6394,46.6116,46.6301,40727.0
2024-07-26 13:20:00,50.19,50.2,50.16,50.17,20762.0,46.6209,46.6301,46.593,46.6023,20762.0
2024-07-26 13:25:00,50.17,50.24,50.16,50.23,42520.0,46.6023,46.6673,46.593,46.658,42520.0
2024-07-26 13:30:00,50.23,50.25,50.2,50.21,66678.0,46.658,46.6766,46.6301,46.6394,66678.0
2024-07-26 13:35:00,50.21,50.21,50.09,50.13,79886.0,46.6394,46.6394,46.528,46.5651,79886.0
2024-07-26 13:40:00,50.14,50.17,50.1,50.14,24880.0,46.5744,46.6023,46.5373,46.5744,24880.0
2024-07-26 13:45:00,50.13,50.13,50.09,50.11,33514.0,46.5651,46.5651,46.528,46.5465,33514.0
2024-07-26 13:50:00,50.11,50.17,50.1,50.14,73448.0,46.5465,46.6023,46.5373,46.5744,73448.0
2024-07-26 13:55:00,50.14,50.15,50.12,50.12,26846.0,46.5744,46.5837,46.5558,46.5558,26846.0
2024-07-26 14:00:00,50.13,50.17,50.11,50.16,16155.0,46.5651,46.6023,46.5465,46.593,16155.0
2024-07-26 14:05:00,50.16,50.22,50.14,50.22,51942.0,46.593,46.6487,46.5744,46.6487,51942.0
2024-07-26 14:10:00,50.22,50.25,50.21,50.25,48760.0,46.6487,46.6766,46.6394,46.6766,48760.0
2024-07-26 14:15:00,50.25,50.25,50.23,50.25,89361.0,46.6766,46.6766,46.658,46.6766,89361.0
2024-07-26 14:20:00,50.24,50.24,50.2,50.23,31932.0,46.6673,46.6673,46.6301,46.658,31932.0
2024-07-26 14:25:00,50.23,50.24,50.21,50.22,24573.0,46.658,46.6673,46.6394,46.6487,24573.0
2024-07-26 14:30:00,50.22,50.23,50.2,50.23,28103.0,46.6487,46.658,46.6301,46.658,28103.0
2024-07-26 14:35:00,50.23,50.25,50.22,50.24,34374.0,46.658,46.6766,46.6487,46.6673,34374.0
2024-07-26 14:40:00,50.24,50.25,50.2,50.23,37467.0,46.6673,46.6766,46.6301,46.658,37467.0
2024-07-26 14:45:00,50.23,50.23,50.2,50.22,25290.0,46.658,46.658,46.6301,46.6487,25290.0
2024-07-26 14:50:00,50.22,50.22,50.17,50.18,30558.0,46.6487,46.6487,46.6023,46.6116,30558.0
2024-07-26 14:55:00,50.18,50.21,50.17,50.2,30825.0,46.6116,46.6394,46.6023,46.6301,30825.0
2024-07-26 15:00:00,50.2,50.25,50.19,50.23,59784.0,46.6301,46.6766,46.6209,46.658,59784.0
2024-07-26 15:05:00,50.23,50.24,50.2,50.23,23994.0,46.658,46.6673,46.6301,46.658,23994.0
2024-07-26 15:10:00,50.23,50.32,50.22,50.3,93881.0,46.658,46.7416,46.6487,46.723,93881.0
2024-07-26 15:15:00,50.3,50.33,50.29,50.33,27830.0,46.723,46.7509,46.7137,46.7509,27830.0
2024-07-26 15:20:00,50.33,50.34,50.31,50.33,46401.0,46.7509,46.7602,46.7323,46.7509,46401.0
2024-07-26 15:25:00,50.33,50.33,50.3,50.32,26263.0,46.7509,46.7509,46.723,46.7416,26263.0
2024-07-26 15:30:00,50.32,50.32,50.28,50.29,85003.0,46.7416,46.7416,46.7045,46.7137,85003.0
2024-07-26 15:35:00,50.3,50.31,50.24,50.26,84741.0,46.723,46.7323,46.6673,46.6859,84741.0
2024-07-26 15:40:00,50.27,50.33,50.26,50.32,52147.0,46.6952,46.7509,46.6859,46.7416,52147.0
2024-07-26 15:45:00,50.33,50.38,50.32,50.36,86900.0,46.7509,46.7973,46.7416,46.7788,86900.0
2024-07-26 15:50:00,50.36,50.38,50.29,50.31,160778.0,46.7788,46.7973,46.7137,46.7323,160778.0
2024-07-26 15:55:00,50.32,50.47,50.31,50.46,414123.0,46.7416,46.8809,46.7323,46.8717,414123.0
2024-07-29 09:30:00,50.35,50.47,50.07,50.13,245715.0,46.7695,46.8809,46.5094,46.5651,245715.0
2024-07-29 09:35:00,50.13,50.25,50.11,50.17,43502.0,46.5651,46.6766,46.5465,46.6023,43502.0
2024-07-29 09:40:00,50.16,50.24,50.06,50.09,73261.0,46.593,46.6673,46.5001,46.528,73261.0
2024-07-29 09:45:00,50.08,50.15,50.03,50.13,57921.0,46.5187,46.5837,46.4722,46.5651,57921.0
2024-07-29 09:50:00,50.12,50.17,49.99,50.02,89845.0,46.5558,46.6023,46.4351,46.4629,89845.0
2024-07-29 09:55:00,50.0,50.12,49.98,50.05,62451.0,46.4444,46.5558,46.4258,46.4908,62451.0
2024-07-29 10:00:00,50.04,50.15,50.03,50.15,107519.0,46.4815,46.5837,46.4722,46.5837,107519.0
2024-07-29 10:05:00,50.15,50.32,50.15,50.32,47581.0,46.5837,46.7416,46.5837,46.7416,47581.0
2024-07-29 10:10:00,50.32,50.39,50.3,50.38,66280.0,46.7416,46.8066,46.723,46.7973,66280.0
2024-07-29 10:15:00,50.38,50.4,50.24,50.26,95445.0,46.7973,46.8159,46.6673,46.6859,95445.0
2024-07-29 10:20:00,50.26,50.31,50.19,50.27,74520.0,46.6859,46.7323,46.6209,46.6952,74520.0
2024-07-29 10:25:00,50.27,50.28,50.21,50.21,32592.0,46.6952,46.7045,46.6394,46.6394,32592.0
2024-07-29 10:30:00,50.21,50.21,50.15,50.17,27174.0,46.6394,46.6394,46.5837,46.6023,27174.0
2024-07-29 10:35:00,50.16,50.24,50.12,50.23,47832.0,46.593,46.6673,46.5558,46.658,47832.0
2024-07-29 10:40:00,50.22,50.23,50.18,50.23,26255.0,46.6487,46.658,46.6116,46.658,26255.0
2024-07-29 10:45:00,50.23,50.23,50.17,50.2,52387.0,46.658,46.658,46.6023,46.6301,52387.0
2024-07-29 10:50:00,50.19,50.29,50.18,50.29,58259.0,46.6209,46.7137,46.6116,46.7137,58259.0
2024-07-29 10:55:00,50.29,50.36,50.29,50.34,111194.0,46.7137,46.7788,46.7137,46.7602,111194.0
2024-07-29 11:00:00,50.34,50.47,50.33,50.44,55346.0,46.7602,46.8809,46.7509,46.8531,55346.0
2024-07-29 11:05:00,50.43,50.44,50.3,50.34,48120.0,46.8438,46.8531,46.723,46.7602,48120.0
2024-07-29 11:10:00,50.34,50.42,50.34,50.41,31911.0,46.7602,46.8345,46.7602,46.8252,31911.0
2024-07-29 11:15:00,50.41,50.43,50.38,50.4,48596.0,46.8252,46.8438,46.7973,46.8159,48596.0
2024-07-29 11:20:00,50.4,50.46,50.4,50.44,41072.0,46.8159,46.8717,46.8159,46.8531,41072.0
2024-07-29 11:25:00,50.43,50.49,50.4,50.47,49732.0,46.8438,46.8995,46.8159,46.8809,49732.0
2024-07-29 11:30:00,50.47,50.49,50.42,50.46,28795.0,46.8809,46.8995,46.8345,46.8717,28795.0
2024-07-29 11:35:00,50.46,50.48,50.4,50.43,50000.0,46.8717,46.8902,46.8159,46.8438,50000.0
2024-07-29 11:40:00,50.43,50.44,50.38,50.43,28135.0,46.8438,46.8531,46.7973,46.8438,28135.0
2024-07-29 11:45:00,50.44,50.49,50.4,50.48,48150.0,46.8531,46.8995,46.8159,46.8902,48150.0
2024-07-29 11:50:00,50.48,50.49,50.42,50.45,36878.0,46.8902,46.8995,46.8345,46.8624,36878.0
2024-07-29 11:55:00,50.45,50.48,50.44,50.46,30289.0,46.8624,46.8902,46.8531,46.8717,30289.0
2024-07-29 12:00:00,50.46,50.55,50.44,50.54,100437.0,46.8717,46.9553,46.8531,46.946,100437.0
2024-07-29 12:05:00,50.54,50.59,50.52,50.55,87103.0,46.946,46.9924,46.9274,46.9553,87103.0
2024-07-29 12:10:00,50.55,50.66,50.55,50.66,60934.0,46.9553,47.0574,46.9553,47.0574,60934.0
2024-07-29 12:15:00,50.65,50.68,50.57,50.58,55506.0,47.0481,47.076,46.9738,46.9831,55506.0
2024-07-29 12:20:00,50.57,50.57,50.49,50.53,32640.0,46.9738,46.9738,46.8995,46.9367,32640.0
2024-07-29 12:25:00,50.53,50.54,50.47,50.5,28799.0,46.9367,46.946,46.8809,46.9088,28799.0
2024-07-29 12:30:00,50.5,50.55,50.49,50.53,28697.0,46.9088,46.9553,46.8995,46.9367,28697.0
2024-07-29 12:35:00,50.52,50.55,50.52,50.54,21528.0,46.9274,46.9553,46.9274,46.946,21528.0
2024-07-29 12:40:00,50.53,50.54,50.49,50.54,33478.0,46.9367,46.946,46.8995,46.946,33478.0
2024-07-29 12:45:00,50.54,50.54,50.51,50.53,26141.0,46.946,46.946,46.9181,46.9367,26141.0
2024-07-29 12:50:00,50.53,50.55,50.51,50.53,34257.0,46.9367,46.9553,46.9181,46.9367,34257.0
2024-07-29 12:55:00,50.53,50.57,50.52,50.57,37703.0,46.9367,46.9738,46.9274,46.9738,37703.0
2024-07-29 13:00:00,50.57,50.58,50.51,50.55,59498.0,46.9738,46.9831,46.9181,46.9553,59498.0
2024-07-29 13:05:00,50.55,50.56,50.51,50.54,35281.0,46.9553,46.9645,46.9181,46.946,35281.0
2024-07-29 13:10:00,50.55,50.59,50.54,50.57,35043.0,46.9553,46.9924,46.946,46.9738,35043.0
2024-07-29 13:15:00,50.57,50.59,50.5,50.51,30311.0,46.9738,46.9924,46.9088,46.9181,30311.0
2024-07-29 13:20:00,50.51,50.54,50.49,50.52,28149.0,46.9181,46.946,46.8995,46.9274,28149.0
2024-07-29 13:25:00,50.52,50.54,50.51,50.53,19817.0,46.9274,46.946,46.9181,46.9367,19817.0
2024-07-29 13:30:00,50.53,50.54,50.51,50.53,30009.0,46.9367,46.946,46.9181,46.9367,30009.0
2024-07-29 13:35:00,50.53,50.54,50.51,50.54,27268.0,46.9367,46.946,46.9181,46.946,27268.0
2024-07-29 13:40:00,50.54,50.56,50.53,50.54,26186.0,46.946,46.9645,46.9367,46.946,26186.0
2024-07-29 13:45:00,50.54,50.54,50.5,50.51,66550.0,46.946,46.946,46.9088,46.9181,66550.0
2024-07-29 13:50:00,50.51,50.55,50.5,50.53,41190.0,46.9181,46.9553,46.9088,46.9367,41190.0
2024-07-29 13:55:00,50.53,50.6,50.53,50.58,29084.0,46.9367,47.0017,46.9367,46.9831,29084.0
2024-07-29 14:00:00,50.59,50.59,50.54,50.57,30429.0,46.9924,46.9924,46.946,46.9738,30429.0
2024-07-29 14:05:00,50.57,50.6,50.57,50.59,29156.0,46.9738,47.0017,46.9738,46.9924,29156.0
2024-07-29 14:10:00,50.59,50.6,50.54,50.55,24866.0,46.9924,47.0017,46.946,46.9553,24866.0
2024-07-29 14:15:00,50.55,50.57,50.52,50.57,25026.0,46.9553,46.9738,46.9274,46.9738,25026.0
2024-07-29 14:20:00,50.57,50.6,50.56,50.59,31127.0,46.9738,47.0017,46.9645,46.9924,31127.0
2024-07-29 14:25:00,50.6,50.61,50.56,50.58,46560.0,47.0017,47.011,46.9645,46.9831,46560.0
2024-07-29 14:30:00,50.58,50.62,50.57,50.62,47281.0,46.9831,47.0203,46.9738,47.0203,47281.0
2024-07-29 14:35:00,50.62,50.64,50.6,50.64,30665.0,47.0203,47.0389,47.0017,47.0389,30665.0
2024-07-29 14:40:00,50.64,50.68,50.64,50.65,57870.0,47.0389,47.076,47.0389,47.0481,57870.0
2024-07-29 14:45:00,50.65,50.73,50.64,50.71,75897.0,47.0481,47.1225,47.0389,47.1039,75897.0
2024-07-29 14:50:00,50.7,50.71,50.61,50.62,73760.0,47.0946,47.1039,47.011,47.0203,73760.0
2024-07-29 14:55:00,50.61,50.63,50.6,50.61,70120.0,47.011,47.0296,47.0017,47.011,70120.0
2024-07-29 15:00:00,50.61,50.64,50.59,50.6,50600.0,47.011,47.0389,46.9924,47.0017,50600.0
2024-07-29 15:05:00,50.6,50.65,50.6,50.65,32754.0,47.0017,47.0481,47.0017,47.0481,32754.0
2024-07-29 15:10:00,50.65,50.7,50.63,50.64,53028.0,47.0481,47.0946,47.0296,47.0389,53028.0
2024-07-29 15:15:00,50.63,50.64,50.53,50.55,77572.0,47.0296,47.0389,46.9367,46.9553,77572.0
2024-07-29 15:20:00,50.55,50.55,50.51,50.52,52416.0,46.9553,46.9553,46.9181,46.9274,52416.0
2024-07-29 15:25:00,50.52,50.58,50.51,50.53,50580.0,46.9274,46.9831,46.9181,46.9367,50580.0
2024-07-29 15:30:00,50.53,50.55,50.51,50.55,53331.0,46.9367,46.9553,46.9181,46.9553,53331.0
2024-07-29 15:35:00,50.55,50.55,50.49,50.52,64702.0,46.9553,46.9553,46.8995,46.9274,64702.0
2024-07-29 15:40:00,50.52,50.55,50.5,50.55,79828.0,46.9274,46.9553,46.9088,46.9553,79828.0
2024-07-29 15:45:00,50.55,50.57,50.5,50.56,123145.0,46.9553,46.9738,46.9088,46.9645,123145.0
2024-07-29 15:50:00,50.56,50.59,50.49,50.53,146794.0,46.9645,46.9924,46.8995,46.9367,146794.0
2024-07-29 15:55:00,50.53,50.55,50.47,50.54,336062.0,46.9367,46.9553,46.8809,46.946,336062.0
2024-07-30 09:30:00,50.38,50.59,50.29,50.54,186178.0,46.7973,46.9924,46.7137,46.946,186178.0
2024-07-30 09:35:00,50.52,50.54,50.44,50.51,58642.0,46.9274,46.946,46.8531,46.9181,58642.0
2024-07-30 09:40:00,50.51,50.52,50.38,50.41,93285.0,46.9181,46.9274,46.7973,46.8252,93285.0
2024-07-30 09:45:00,50.41,50.43,50.27,50.34,105260.0,46.8252,46.8438,46.6952,46.7602,105260.0
2024-07-30 09:50:00,50.34,50.4,50.31,50.4,83985.0,46.7602,46.8159,46.7323,46.8159,83985.0
2024-07-30 09:55:00,50.39,50.48,50.28,50.48,189124.0,46.8066,46.8902,46.7045,46.8902,189124.0
2024-07-30 10:00:00,50.49,50.57,50.43,50.47,116709.0,46.8995,46.9738,46.8438,46.8809,116709.0
2024-07-30 10:05:00,50.47,50.55,50.41,50.52,76859.0,46.8809,46.9553,46.8252,46.9274,76859.0
2024-07-30 10:10:00,50.51,50.54,50.45,50.48,110958.0,46.9181,46.946,46.8624,46.8902,110958.0
2024-07-30 10:15:00,50.49,50.49,50.38,50.4,61801.0,46.8995,46.8995,46.7973,46.8159,61801.0
2024-07-30 10:20:00,50.39,50.41,50.35,50.41,38107.0,46.8066,46.8252,46.7695,46.8252,38107.0
2024-07-30 10:25:00,50.41,50.47,50.41,50.44,56547.0,46.8252,46.8809,46.8252,46.8531,56547.0
2024-07-30 10:30:00,50.43,50.45,50.39,50.43,55914.0,46.8438,46.8624,46.8066,46.8438,55914.0
2024-07-30 10:35:00,50.42,50.47,50.37,50.47,33845.0,46.8345,46.8809,46.7881,46.8809,33845.0
2024-07-30 10:40:00,50.46,50.46,50.37,50.39,34203.0,46.8717,46.8717,46.7881,46.8066,34203.0
2024-07-30 10:45:00,50.39,50.54,50.36,50.53,50777.0,46.8066,46.946,46.7788,46.9367,50777.0
2024-07-30 10:50:00,50.54,50.56,50.5,50.53,38511.0,46.946,46.9645,46.9088,46.9367,38511.0
2024-07-30 10:55:00,50.53,50.53,50.46,50.48,34676.0,46.9367,46.9367,46.8717,46.8902,34676.0
2024-07-30 11:00:00,50.48,50.58,50.46,50.56,52274.0,46.8902,46.9831,46.8717,46.9645,52274.0
2024-07-30 11:05:00,50.56,50.59,50.51,50.55,50922.0,46.9645,46.9924,46.9181,46.9553,50922.0
2024-07-30 11:10:00,50.55,50.63,50.54,50.62,66138.0,46.9553,47.0296,46.946,47.0203,66138.0
2024-07-30 11:15:00,50.61,50.62,50.53,50.55,58673.0,47.011,47.0203,46.9367,46.9553,58673.0
2024-07-30 11:20:00,50.55,50.55,50.5,50.52,37052.0,46.9553,46.9553,46.9088,46.9274,37052.0
2024-07-30 11:25:00,50.52,50.56,50.5,50.5,34352.0,46.9274,46.9645,46.9088,46.9088,34352.0
2024-07-30 11:30:00,50.48,50.53,50.47,50.52,27208.0,46.8902,46.9367,46.8809,46.9274,27208.0
2024-07-30 11:35:00,50.52,50.6,50.51,50.6,28443.0,46.9274,47.0017,46.9181,47.0017,28443.0
2024-07-30 11:40:00,50.6,50.6,50.52,50.57,90762.0,47.0017,47.0017,46.9274,46.9738,90762.0
2024-07-30 11:45:00,50.58,50.6,50.57,50.59,34636.0,46.9831,47.0017,46.9738,46.9924,34636.0
2024-07-30 11:50:00,50.6,50.6,50.53,50.54,18801.0,47.0017,47.0017,46.9367,46.946,18801.0
2024-07-30 11:55:00,50.54,50.61,50.53,50.58,75357.0,46.946,47.011,46.9367,46.9831,75357.0
2024-07-30 12:00:00,50.57,50.61,50.52,50.55,40155.0,46.9738,47.011,46.9274,46.9553,40155.0
2024-07-30 12:05:00,50.54,50.6,50.54,50.57,32843.0,46.946,47.0017,46.946,46.9738,32843.0
2024-07-30 12:10:00,50.56,50.58,50.55,50.57,34442.0,46.9645,46.9831,46.9553,46.9738,34442.0
2024-07-30 12:15:00,50.57,50.58,50.52,50.55,57285.0,46.9738,46.9831,46.9274,46.9553,57285.0
2024-07-30 12:20:00,50.55,50.66,50.55,50.65,51073.0,46.9553,47.0574,46.9553,47.0481,51073.0
2024-07-30 12:25:00,50.64,50.7,50.61,50.69,58212.0,47.0389,47.0946,47.011,47.0853,58212.0
2024-07-30 12:30:00,50.68,50.69,50.62,50.69,49737.0,47.076,47.0853,47.0203,47.0853,49737.0
2024-07-30 12:35:00,50.68,50.79,50.68,50.78,131164.0,47.076,47.1782,47.076,47.1689,131164.0
2024-07-30 12:40:00,50.77,50.84,50.75,50.83,81915.0,47.1596,47.2246,47.141,47.2153,81915.0
2024-07-30 12:45:00,50.83,50.85,50.77,50.77,60870.0,47.2153,47.2339,47.1596,47.1596,60870.0
2024-07-30 12:50:00,50.78,50.81,50.74,50.8,46844.0,47.1689,47.1968,47.1317,47.1875,46844.0
2024-07-30 12:55:00,50.8,50.82,50.75,50.78,48914.0,47.1875,47.2061,47.141,47.1689,48914.0
2024-07-30 13:00:00,50.78,50.79,50.7,50.74,68242.0,47.1689,47.1782,47.0946,47.1317,68242.0
2024-07-30 13:05:00,50.74,50.77,50.69,50.71,37064.0,47.1317,47.1596,47.0853,47.1039,37064.0
2024-07-30 13:10:00,50.71,50.73,50.64,50.65,40068.0,47.1039,47.1225,47.0389,47.0481,40068.0
2024-07-30 13:15:00,50.65,50.66,50.62,50.64,56715.0,47.0481,47.0574,47.0203,47.0389,56715.0
2024-07-30 13:20:00,50.63,50.68,50.6,50.66,101824.0,47.0296,47.076,47.0017,47.0574,101824.0
2024-07-30 13:25:00,50.66,50.67,50.62,50.65,41530.0,47.0574,47.0667,47.0203,47.0481,41530.0
2024-07-30 13:30:00,50.65,50.67,50.63,50.64,29524.0,47.0481,47.0667,47.0296,47.0389,29524.0
2024-07-30 13:35:00,50.64,50.77,50.63,50.72,121456.0,47.0389,47.1596,47.0296,47.1132,121456.0
2024-07-30 13:40:00,50.72,50.73,50.66,50.69,46054.0,47.1132,47.1225,47.0574,47.0853,46054.0
2024-07-30 13:45:00,50.69,50.7,50.63,50.67,37157.0,47.0853,47.0946,47.0296,47.0667,37157.0
2024-07-30 13:50:00,50.66,50.71,50.66,50.7,29199.0,47.0574,47.1039,47.0574,47.0946,29199.0
2024-07-30 13:55:00,50.69,50.7,50.6,50.6,177194.0,47.0853,47.0946,47.0017,47.0017,177194.0
2024-07-30 14:00:00,50.6,50.72,50.6,50.7,87981.0,47.0017,47.1132,47.0017,47.0946,87981.0
2024-07-30 14:05:00,50.7,50.7,50.63,50.65,33798.0,47.0946,47.0946,47.0296,47.0481,33798.0
2024-07-30 14:10:00,50.65,50.68,50.64,50.66,34472.0,47.0481,47.076,47.0389,47.0574,34472.0
2024-07-30 14:15:00,50.66,50.66,50.58,50.62,75696.0,47.0574,47.0574,46.9831,47.0203,75696.0
2024-07-30 14:20:00,50.61,50.65,50.58,50.58,60755.0,47.011,47.0481,46.9831,46.9831,60755.0
2024-07-30 14:25:00,50.58,50.61,50.53,50.6,75814.0,46.9831,47.011,46.9367,47.0017,75814.0
2024-07-30 14:30:00,50.59,50.6,50.55,50.55,36191.0,46.9924,47.0017,46.9553,46.9553,36191.0
2024-07-30 14:35:00,50.55,50.63,50.52,50.54,78811.0,46.9553,47.0296,46.9274,46.946,78811.0
2024-07-30 14:40:00,50.54,50.55,50.5,50.51,39184.0,46.946,46.9553,46.9088,46.9181,39184.0
2024-07-30 14:45:00,50.51,50.51,50.45,50.48,77325.0,46.9181,46.9181,46.8624,46.8902,77325.0
2024-07-30 14:50:00,50.48,50.5,50.46,50.48,32074.0,46.8902,46.9088,46.8717,46.8902,32074.0
2024-07-30 14:55:00,50.48,50.55,50.47,50.55,59014.0,46.8902,46.9553,46.8809,46.9553,59014.0
2024-07-30 15:00:00,50.55,50.57,50.53,50.57,29282.0,46.9553,46.9738,46.9367,46.9738,29282.0
2024-07-30 15:05:00,50.58,50.61,50.57,50.61,26694.0,46.9831,47.011,46.9738,47.011,26694.0
2024-07-30 15:10:00,50.61,50.61,50.59,50.6,40322.0,47.011,47.011,46.9924,47.0017,40322.0
2024-07-30 15:15:00,50.6,50.66,50.6,50.64,47053.0,47.0017,47.0574,47.0017,47.0389,47053.0
2024-07-30 15:20:00,50.64,50.65,50.58,50.6,95593.0,47.0389,47.0481,46.9831,47.0017,95593.0
2024-07-30 15:25:00,50.6,50.61,50.56,50.59,133799.0,47.0017,47.011,46.9645,46.9924,133799.0
2024-07-30 15:30:00,50.58,50.62,50.56,50.59,206533.0,46.9831,47.0203,46.9645,46.9924,206533.0
2024-07-30 15:35:00,50.59,50.6,50.52,50.53,147442.0,46.9924,47.0017,46.9274,46.9367,147442.0
2024-07-30 15:40:00,50.53,50.58,50.52,50.58,133079.0,46.9367,46.9831,46.9274,46.9831,133079.0
2024-07-30 15:45:00,50.58,50.62,50.57,50.61,195153.0,46.9831,47.0203,46.9738,47.011,195153.0
2024-07-30 15:50:00,50.62,50.63,50.51,50.55,298566.0,47.0203,47.0296,46.9181,46.9553,298566.0
2024-07-30 15:55:00,50.55,50.58,50.46,50.56,728611.0,46.9553,46.9831,46.8717,46.9645,728611.0
2024-07-31 09:30:00,48.4,48.53,47.99,48.07,875883.0,44.9582,45.0789,44.5773,44.6516,875883.0
2024-07-31 09:35:00,48.09,48.15,47.6,47.62,540761.0,44.6702,44.7259,44.215,44.2336,540761.0
2024-07-31 09:40:00,47.63,48.06,47.57,48.01,368351.0,44.2429,44.6423,44.1872,44.5959,368351.0
2024-07-31 09:45:00,48.01,48.3,47.99,48.03,287786.0,44.5959,44.8653,44.5773,44.6145,287786.0
2024-07-31 09:50:00,48.01,48.15,47.98,48.15,271023.0,44.5959,44.7259,44.568,44.7259,271023.0
2024-07-31 09:55:00,48.17,48.19,48.03,48.08,218483.0,44.7445,44.7631,44.6145,44.6609,218483.0
2024-07-31 10:00:00,48.07,48.08,47.83,47.97,757721.0,44.6516,44.6609,44.4287,44.5587,757721.0
2024-07-31 10:05:00,47.96,48.17,47.88,47.98,306068.0,44.5494,44.7445,44.4751,44.568,306068.0
2024-07-31 10:10:00,47.97,48.05,47.93,47.98,191205.0,44.5587,44.633,44.5216,44.568,191205.0
2024-07-31 10:15:00,47.98,48.09,47.97,47.99,189304.0,44.568,44.6702,44.5587,44.5773,189304.0
2024-07-31 10:20:00,47.98,48.04,47.9,48.0,237638.0,44.568,44.6238,44.4937,44.5866,237638.0
2024-07-31 10:25:00,48.0,48.12,47.91,48.03,302328.0,44.5866,44.6981,44.503,44.6145,302328.0
2024-07-31 10:30:00,48.03,48.12,47.98,48.07,171774.0,44.6145,44.6981,44.568,44.6516,171774.0
2024-07-31 10:35:00,48.07,48.08,47.94,48.03,143753.0,44.6516,44.6609,44.5309,44.6145,143753.0
2024-07-31 10:40:00,48.03,48.25,48.01,48.15,154571.0,44.6145,44.8188,44.5959,44.7259,154571.0
2024-07-31 10:45:00,48.17,48.28,48.11,48.27,120479.0,44.7445,44.8467,44.6888,44.8374,120479.0
2024-07-31 10:50:00,48.28,48.34,48.2,48.34,118924.0,44.8467,44.9024,44.7724,44.9024,118924.0
2024-07-31 10:55:00,48.34,48.36,48.26,48.33,175895.0,44.9024,44.921,44.8281,44.8931,175895.0
2024-07-31 11:00:00,48.33,48.33,48.1,48.1,110107.0,44.8931,44.8931,44.6795,44.6795,110107.0
2024-07-31 11:05:00,48.11,48.13,48.02,48.11,105345.0,44.6888,44.7074,44.6052,44.6888,105345.0
2024-07-31 11:10:00,48.12,48.14,48.07,48.07,111796.0,44.6981,44.7166,44.6516,44.6516,111796.0
2024-07-31 11:15:00,48.08,48.23,48.04,48.16,129643.0,44.6609,44.8002,44.6238,44.7352,129643.0
2024-07-31 11:20:00,48.15,48.24,48.11,48.23,138845.0,44.7259,44.8095,44.6888,44.8002,138845.0
2024-07-31 11:25:00,48.23,48.31,48.2,48.23,96838.0,44.8002,44.8746,44.7724,44.8002,96838.0
2024-07-31 11:30:00,48.22,48.25,48.14,48.25,334684.0,44.791,44.8188,44.7166,44.8188,334684.0
2024-07-31 11:35:00,48.25,48.45,48.21,48.41,191781.0,44.8188,45.0046,44.7817,44.9674,191781.0
2024-07-31 11:40:00,48.41,48.53,48.41,48.5,119152.0,44.9674,45.0789,44.9674,45.051,119152.0
2024-07-31 11:45:00,48.5,48.5,48.33,48.35,190524.0,45.051,45.051,44.8931,44.9117,190524.0
2024-07-31 11:50:00,48.37,48.43,48.28,48.3,59722.0,44.9303,44.986,44.8467,44.8653,59722.0
2024-07-31 11:55:00,48.3,48.36,48.28,48.33,72567.0,44.8653,44.921,44.8467,44.8931,72567.0
2024-07-31 12:00:00,48.33,48.47,48.31,48.42,85709.0,44.8931,45.0232,44.8746,44.9767,85709.0
2024-07-31 12:05:00,48.42,48.43,48.34,48.41,55071.0,44.9767,44.986,44.9024,44.9674,55071.0
2024-07-31 12:10:00,48.41,48.41,48.33,48.34,63447.0,44.9674,44.9674,44.8931,44.9024,63447.0
2024-07-31 12:15:00,48.33,48.45,48.32,48.43,110243.0,44.8931,45.0046,44.8838,44.986,110243.0
2024-07-31 12:20:00,48.43,48.65,48.43,48.61,230456.0,44.986,45.1904,44.986,45.1532,230456.0
2024-07-31 12:25:00,48.6,48.66,48.49,48.6,104577.0,45.1439,45.1997,45.0418,45.1439,104577.0
2024-07-31 12:30:00,48.61,48.65,48.58,48.63,62149.0,45.1532,45.1904,45.1254,45.1718,62149.0
2024-07-31 12:35:00,48.62,48.71,48.61,48.71,106648.0,45.1625,45.2461,45.1532,45.2461,106648.0
2024-07-31 12:40:00,48.71,48.77,48.68,48.77,64733.0,45.2461,45.3018,45.2182,45.3018,64733.0
2024-07-31 12:45:00,48.76,48.77,48.69,48.73,74427.0,45.2926,45.3018,45.2275,45.2647,74427.0
2024-07-31 12:50:00,48.73,48.75,48.7,48.73,54619.0,45.2647,45.2833,45.2368,45.2647,54619.0
2024-07-31 12:55:00,48.72,48.73,48.53,48.56,112718.0,45.2554,45.2647,45.0789,45.1068,112718.0
2024-07-31 13:00:00,48.55,48.65,48.51,48.64,56377.0,45.0975,45.1904,45.0603,45.1811,56377.0
2024-07-31 13:05:00,48.65,48.65,48.56,48.56,72069.0,45.1904,45.1904,45.1068,45.1068,72069.0
2024-07-31 13:10:00,48.57,48.66,48.56,48.61,77689.0,45.1161,45.1997,45.1068,45.1532,77689.0
2024-07-31 13:15:00,48.61,48.72,48.6,48.72,95080.0,45.1532,45.2554,45.1439,45.2554,95080.0
2024-07-31 13:20:00,48.72,48.8,48.71,48.77,112621.0,45.2554,45.3297,45.2461,45.3018,112621.0
2024-07-31 13:25:00,48.77,48.8,48.73,48.74,47203.0,45.3018,45.3297,45.2647,45.274,47203.0
2024-07-31 13:30:00,48.73,48.83,48.72,48.79,51779.0,45.2647,45.3576,45.2554,45.3204,51779.0
2024-07-31 13:35:00,48.79,48.8,48.71,48.78,57628.0,45.3204,45.3297,45.2461,45.3111,57628.0
2024-07-31 13:40:00,48.78,48.83,48.76,48.78,61193.0,45.3111,45.3576,45.2926,45.3111,61193.0
2024-07-31 13:45:00,48.78,48.87,48.77,48.84,47241.0,45.3111,45.3947,45.3018,45.3669,47241.0
2024-07-31 13:50:00,48.84,49.02,48.83,49.02,104791.0,45.3669,45.5341,45.3576,45.5341,104791.0
2024-07-31 13:55:00,49.02,49.05,49.0,49.01,149886.0,45.5341,45.5619,45.5155,45.5248,149886.0
2024-07-31 14:00:00,49.0,49.01,48.87,48.94,110303.0,45.5155,45.5248,45.3947,45.4598,110303.0
2024-07-31 14:05:00,48.95,48.95,48.86,48.91,64057.0,45.469,45.469,45.3854,45.4319,64057.0
2024-07-31 14:10:00,48.91,48.92,48.79,48.83,68739.0,45.4319,45.4412,45.3204,45.3576,68739.0
2024-07-31 14:15:00,48.84,48.93,48.83,48.89,83197.0,45.3669,45.4505,45.3576,45.4133,83197.0
2024-07-31 14:20:00,48.89,48.91,48.81,48.84,48648.0,45.4133,45.4319,45.339,45.3669,48648.0
2024-07-31 14:25:00,48.84,48.93,48.84,48.92,56695.0,45.3669,45.4505,45.3669,45.4412,56695.0
2024-07-31 14:30:00,48.93,49.02,48.91,48.96,117292.0,45.4505,45.5341,45.4319,45.4783,117292.0
2024-07-31 14:35:00,48.97,49.0,48.94,48.96,70286.0,45.4876,45.5155,45.4598,45.4783,70286.0
2024-07-31 14:40:00,48.97,48.99,48.92,48.96,99191.0,45.4876,45.5062,45.4412,45.4783,99191.0
2024-07-31 14:45:00,48.96,49.03,48.89,48.89,99557.0,45.4783,45.5434,45.4133,45.4133,99557.0
2024-07-31 14:50:00,48.88,48.9,48.77,48.84,97828.0,45.404,45.4226,45.3018,45.3669,97828.0
2024-07-31 14:55:00,48.85,48.95,48.81,48.81,77308.0,45.3762,45.469,45.339,45.339,77308.0
2024-07-31 15:00:00,48.81,48.84,48.75,48.8,81859.0,45.339,45.3669,45.2833,45.3297,81859.0
2024-07-31 15:05:00,48.8,48.84,48.78,48.8,65703.0,45.3297,45.3669,45.3111,45.3297,65703.0
2024-07-31 15:10:00,48.81,48.81,48.74,48.79,104091.0,45.339,45.339,45.274,45.3204,104091.0
2024-07-31 15:15:00,48.79,48.85,48.69,48.7,130483.0,45.3204,45.3762,45.2275,45.2368,130483.0
2024-07-31 15:20:00,48.7,48.75,48.67,48.73,112890.0,45.2368,45.2833,45.209,45.2647,112890.0
2024-07-31 15:25:00,48.73,48.83,48.69,48.77,165645.0,45.2647,45.3576,45.2275,45.3018,165645.0
2024-07-31 15:30:00,48.77,48.77,48.62,48.66,130186.0,45.3018,45.3018,45.1625,45.1997,130186.0
2024-07-31 15:35:00,48.66,48.7,48.61,48.68,139259.0,45.1997,45.2368,45.1532,45.2182,139259.0
2024-07-31 15:40:00,48.68,48.83,48.67,48.83,219833.0,45.2182,45.3576,45.209,45.3576,219833.0
2024-07-31 15:45:00,48.83,48.95,48.83,48.95,282382.0,45.3576,45.469,45.3576,45.469,282382.0
2024-07-31 15:50:00,48.95,49.0,48.81,48.88,429809.0,45.469,45.5155,45.339,45.404,429809.0
2024-07-31 15:55:00,48.88,49.03,48.87,48.99,995493.0,45.404,45.5434,45.3947,45.5062,995493.0
2024-08-01 09:30:00,49.61,49.89,49.45,49.86,299888.0,46.0821,46.3422,45.9335,46.3143,299888.0
2024-08-01 09:35:00,49.83,49.87,49.6,49.66,149588.0,46.2865,46.3236,46.0728,46.1285,149588.0
2024-08-01 09:40:00,49.66,49.81,49.65,49.69,78038.0,46.1285,46.2679,46.1193,46.1564,78038.0
2024-08-01 09:45:00,49.68,49.7,49.4,49.55,105443.0,46.1471,46.1657,45.887,46.0264,105443.0
2024-08-01 09:50:00,49.58,49.64,49.48,49.58,110591.0,46.0542,46.11,45.9613,46.0542,110591.0
2024-08-01 09:55:00,49.59,49.63,49.48,49.56,41976.0,46.0635,46.1007,45.9613,46.0357,41976.0
2024-08-01 10:00:00,49.55,49.72,49.51,49.71,56685.0,46.0264,46.1843,45.9892,46.175,56685.0
2024-08-01 10:05:00,49.71,49.77,49.64,49.73,70654.0,46.175,46.2307,46.11,46.1936,70654.0
2024-08-01 10:10:00,49.73,49.74,49.6,49.68,75609.0,46.1936,46.2029,46.0728,46.1471,75609.0
2024-08-01 10:15:00,49.69,49.7,49.6,49.7,61092.0,46.1564,46.1657,46.0728,46.1657,61092.0
2024-08-01 10:20:00,49.7,49.82,49.69,49.76,117931.0,46.1657,46.2772,46.1564,46.2214,117931.0
2024-08-01 10:25:00,49.76,49.79,49.73,49.74,68514.0,46.2214,46.2493,46.1936,46.2029,68514.0
2024-08-01 10:30:00,49.74,49.77,49.68,49.7,76096.0,46.2029,46.2307,46.1471,46.1657,76096.0
2024-08-01 10:35:00,49.71,49.71,49.62,49.62,73308.0,46.175,46.175,46.0914,46.0914,73308.0
2024-08-01 10:40:00,49.63,49.67,49.56,49.64,72522.0,46.1007,46.1378,46.0357,46.11,72522.0
2024-08-01 10:45:00,49.64,49.74,49.62,49.69,151049.0,46.11,46.2029,46.0914,46.1564,151049.0
2024-08-01 10:50:00,49.68,49.69,49.56,49.66,65177.0,46.1471,46.1564,46.0357,46.1285,65177.0
2024-08-01 10:55:00,49.66,49.66,49.57,49.59,52345.0,46.1285,46.1285,46.0449,46.0635,52345.0
2024-08-01 11:00:00,49.59,49.65,49.57,49.61,41118.0,46.0635,46.1193,46.0449,46.0821,41118.0
2024-08-01 11:05:00,49.61,49.63,49.57,49.62,83212.0,46.0821,46.1007,46.0449,46.0914,83212.0
2024-08-01 11:10:00,49.62,49.65,49.6,49.64,150366.0,46.0914,46.1193,46.0728,46.11,150366.0
2024-08-01 11:15:00,49.64,49.78,49.63,49.76,141807.0,46.11,46.24,46.1007,46.2214,141807.0
2024-08-01 11:20:00,49.74,49.79,49.7,49.76,93930.0,46.2029,46.2493,46.1657,46.2214,93930.0
2024-08-01 11:25:00,49.76,49.79,49.7,49.72,55615.0,46.2214,46.2493,46.1657,46.1843,55615.0
2024-08-01 11:30:00,49.72,49.79,49.71,49.73,52590.0,46.1843,46.2493,46.175,46.1936,52590.0
2024-08-01 11:35:00,49.73,49.81,49.73,49.79,72251.0,46.1936,46.2679,46.1936,46.2493,72251.0
2024-08-01 11:40:00,49.79,49.83,49.77,49.81,31572.0,46.2493,46.2865,46.2307,46.2679,31572.0
2024-08-01 11:45:00,49.82,49.86,49.79,49.81,64190.0,46.2772,46.3143,46.2493,46.2679,64190.0
2024-08-01 11:50:00,49.8,49.82,49.68,49.7,114031.0,46.2586,46.2772,46.1471,46.1657,114031.0
2024-08-01 11:55:00,49.7,49.76,49.68,49.72,99523.0,46.1657,46.2214,46.1471,46.1843,99523.0
2024-08-01 12:00:00,49.72,49.74,49.67,49.74,63638.0,46.1843,46.2029,46.1378,46.2029,63638.0
2024-08-01 12:05:00,49.73,49.78,49.72,49.73,51986.0,46.1936,46.24,46.1843,46.1936,51986.0
2024-08-01 12:10:00,49.74,49.77,49.68,49.7,63326.0,46.2029,46.2307,46.1471,46.1657,63326.0
2024-08-01 12:15:00,49.71,49.82,49.71,49.81,74947.0,46.175,46.2772,46.175,46.2679,74947.0
2024-08-01 12:20:00,49.81,49.82,49.73,49.76,32900.0,46.2679,46.2772,46.1936,46.2214,32900.0
2024-08-01 12:25:00,49.76,49.81,49.75,49.8,40606.0,46.2214,46.2679,46.2121,46.2586,40606.0
2024-08-01 12:30:00,49.8,49.81,49.75,49.78,35023.0,46.2586,46.2679,46.2121,46.24,35023.0
2024-08-01 12:35:00,49.78,49.8,49.76,49.8,21809.0,46.24,46.2586,46.2214,46.2586,21809.0
2024-08-01 12:40:00,49.79,49.79,49.73,49.73,37009.0,46.2493,46.2493,46.1936,46.1936,37009.0
2024-08-01 12:45:00,49.73,49.75,49.7,49.72,27626.0,46.1936,46.2121,46.1657,46.1843,27626.0
2024-08-01 12:50:00,49.72,49.76,49.71,49.75,25374.0,46.1843,46.2214,46.175,46.2121,25374.0
2024-08-01 12:55:00,49.75,49.76,49.71,49.72,27176.0,46.2121,46.2214,46.175,46.1843,27176.0
2024-08-01 13:00:00,49.72,49.73,49.68,49.68,26293.0,46.1843,46.1936,46.1471,46.1471,26293.0
2024-08-01 13:05:00,49.69,49.77,49.67,49.76,39817.0,46.1564,46.2307,46.1378,46.2214,39817.0
2024-08-01 13:10:00,49.76,49.8,49.74,49.75,34850.0,46.2214,46.2586,46.2029,46.2121,34850.0
2024-08-01 13:15:00,49.75,49.76,49.71,49.76,19961.0,46.2121,46.2214,46.175,46.2214,19961.0
2024-08-01 13:20:00,49.76,49.84,49.75,49.84,43692.0,46.2214,46.2957,46.2121,46.2957,43692.0
2024-08-01 13:25:00,49.84,49.88,49.8,49.84,65733.0,46.2957,46.3329,46.2586,46.2957,65733.0
2024-08-01 13:30:00,49.83,49.87,49.78,49.8,48750.0,46.2865,46.3236,46.24,46.2586,48750.0
2024-08-01 13:35:00,49.79,49.86,49.74,49.86,159924.0,46.2493,46.3143,46.2029,46.3143,159924.0
2024-08-01 13:40:00,49.85,49.87,49.82,49.85,41871.0,46.305,46.3236,46.2772,46.305,41871.0
2024-08-01 13:45:00,49.85,49.86,49.81,49.82,35196.0,46.305,46.3143,46.2679,46.2772,35196.0
2024-08-01 13:50:00,49.82,49.83,49.67,49.67,89356.0,46.2772,46.2865,46.1378,46.1378,89356.0
2024-08-01 13:55:00,49.67,49.7,49.65,49.69,46981.0,46.1378,46.1657,46.1193,46.1564,46981.0
2024-08-01 14:00:00,49.7,49.7,49.6,49.62,102679.0,46.1657,46.1657,46.0728,46.0914,102679.0
2024-08-01 14:05:00,49.62,49.73,49.62,49.71,57508.0,46.0914,46.1936,46.0914,46.175,57508.0
2024-08-01 14:10:00,49.71,49.84,49.71,49.8,99742.0,46.175,46.2957,46.175,46.2586,99742.0
2024-08-01 14:15:00,49.81,49.89,49.81,49.87,39871.0,46.2679,46.3422,46.2679,46.3236,39871.0
2024-08-01 14:20:00,49.88,49.89,49.85,49.86,35832.0,46.3329,46.3422,46.305,46.3143,35832.0
2024-08-01 14:25:00,49.86,49.87,49.81,49.84,27969.0,46.3143,46.3236,46.2679,46.2957,27969.0
2024-08-01 14:30:00,49.83,49.91,49.81,49.88,35990.0,46.2865,46.3608,46.2679,46.3329,35990.0
2024-08-01 14:35:00,49.89,49.9,49.87,49.88,23588.0,46.3422,46.3515,46.3236,46.3329,23588.0
2024-08-01 14:40:00,49.88,49.92,49.86,49.91,32629.0,46.3329,46.3701,46.3143,46.3608,32629.0
2024-08-01 14:45:00,49.91,49.98,49.9,49.98,53257.0,46.3608,46.4258,46.3515,46.4258,53257.0
2024-08-01 14:50:00,49.98,49.99,49.94,49.96,52650.0,46.4258,46.4351,46.3886,46.4072,52650.0
2024-08-01 14:55:00,49.96,49.96,49.92,49.93,55231.0,46.4072,46.4072,46.3701,46.3793,55231.0
2024-08-01 15:00:00,49.94,49.95,49.89,49.94,63631.0,46.3886,46.3979,46.3422,46.3886,63631.0
2024-08-01 15:05:00,49.94,49.97,49.93,49.96,29601.0,46.3886,46.4165,46.3793,46.4072,29601.0
2024-08-01 15:10:00,49.97,49.98,49.95,49.96,31926.0,46.4165,46.4258,46.3979,46.4072,31926.0
2024-08-01 15:15:00,49.96,49.97,49.89,49.91,96752.0,46.4072,46.4165,46.3422,46.3608,96752.0
2024-08-01 15:20:00,49.91,49.97,49.91,49.96,61118.0,46.3608,46.4165,46.3608,46.4072,61118.0
2024-08-01 15:25:00,49.97,50.01,49.95,49.95,108047.0,46.4165,46.4537,46.3979,46.3979,108047.0
2024-08-01 15:30:00,49.95,49.99,49.93,49.98,54900.0,46.3979,46.4351,46.3793,46.4258,54900.0
2024-08-01 15:35:00,49.99,50.02,49.99,50.0,148073.0,46.4351,46.4629,46.4351,46.4444,148073.0
2024-08-01 15:40:00,50.01,50.04,49.99,50.04,164426.0,46.4537,46.4815,46.4351,46.4815,164426.0
2024-08-01 15:45:00,50.04,50.04,49.95,49.98,199660.0,46.4815,46.4815,46.3979,46.4258,199660.0
2024-08-01 15:50:00,49.97,50.01,49.94,49.97,174899.0,46.4165,46.4537,46.3886,46.4165,174899.0
2024-08-01 15:55:00,49.96,50.02,49.95,50.01,605249.0,46.4072,46.4629,46.3979,46.4537,605249.0
2024-08-02 09:30:00,50.39,51.17,50.21,51.16,568515.0,46.8066,47.5312,46.6394,47.5219,568515.0
2024-08-02 09:35:00,51.17,51.17,50.66,50.67,216964.0,47.5312,47.5312,47.0574,47.0667,216964.0
2024-08-02 09:40:00,50.67,51.03,50.64,50.99,179145.0,47.0667,47.4011,47.0389,47.364,179145.0
2024-08-02 09:45:00,50.99,51.25,50.98,51.2,216860.0,47.364,47.6055,47.3547,47.559,216860.0
2024-08-02 09:50:00,51.19,51.4,51.19,51.3,161713.0,47.5497,47.7448,47.5497,47.6519,161713.0
2024-08-02 09:55:00,51.3,51.4,51.23,51.36,174833.0,47.6519,47.7448,47.5869,47.7077,174833.0
2024-08-02 10:00:00,51.36,51.4,51.25,51.36,181510.0,47.7077,47.7448,47.6055,47.7077,181510.0
2024-08-02 10:05:00,51.37,51.38,51.19,51.26,134747.0,47.7169,47.7262,47.5497,47.6148,134747.0
2024-08-02 10:10:00,51.26,51.33,51.01,51.04,135395.0,47.6148,47.6798,47.3825,47.4104,135395.0
2024-08-02 10:15:00,51.04,51.05,50.87,50.87,126018.0,47.4104,47.4197,47.2525,47.2525,126018.0
2024-08-02 10:20:00,50.87,50.88,50.74,50.76,97875.0,47.2525,47.2618,47.1317,47.1503,97875.0
2024-08-02 10:25:00,50.76,50.78,50.67,50.71,79899.0,47.1503,47.1689,47.0667,47.1039,79899.0
2024-08-02 10:30:00,50.72,50.81,50.69,50.8,58800.0,47.1132,47.1968,47.0853,47.1875,58800.0
2024-08-02 10:35:00,50.8,50.82,50.72,50.73,67058.0,47.1875,47.2061,47.1132,47.1225,67058.0
2024-08-02 10:40:00,50.73,50.8,50.64,50.64,60760.0,47.1225,47.1875,47.0389,47.0389,60760.0
2024-08-02 10:45:00,50.64,50.65,50.4,50.43,107863.0,47.0389,47.0481,46.8159,46.8438,107863.0
2024-08-02 10:50:00,50.45,50.51,50.4,50.42,97344.0,46.8624,46.9181,46.8159,46.8345,97344.0
2024-08-02 10:55:00,50.41,50.43,50.33,50.38,124537.0,46.8252,46.8438,46.7509,46.7973,124537.0
2024-08-02 11:00:00,50.38,50.38,50.23,50.23,111257.0,46.7973,46.7973,46.658,46.658,111257.0
2024-08-02 11:05:00,50.23,50.25,50.14,50.19,73033.0,46.658,46.6766,46.5744,46.6209,73033.0
2024-08-02 11:10:00,50.19,50.2,50.1,50.12,77344.0,46.6209,46.6301,46.5373,46.5558,77344.0
2024-08-02 11:15:00,50.11,50.17,50.09,50.15,59222.0,46.5465,46.6023,46.528,46.5837,59222.0
2024-08-02 11:20:00,50.16,50.19,50.06,50.07,127318.0,46.593,46.6209,46.5001,46.5094,127318.0
2024-08-02 11:25:00,50.07,50.17,50.05,50.16,113131.0,46.5094,46.6023,46.4908,46.593,113131.0
2024-08-02 11:30:00,50.16,50.17,50.01,50.02,79921.0,46.593,46.6023,46.4537,46.4629,79921.0
2024-08-02 11:35:00,50.01,50.11,49.99,50.02,155039.0,46.4537,46.5465,46.4351,46.4629,155039.0
2024-08-02 11:40:00,50.02,50.03,49.88,49.89,60902.0,46.4629,46.4722,46.3329,46.3422,60902.0
2024-08-02 11:45:00,49.9,50.01,49.89,50.0,64977.0,46.3515,46.4537,46.3422,46.4444,64977.0
2024-08-02 11:50:00,50.0,50.05,49.99,50.02,44718.0,46.4444,46.4908,46.4351,46.4629,44718.0
2024-08-02 11:55:00,50.03,50.09,50.0,50.05,82590.0,46.4722,46.528,46.4444,46.4908,82590.0
2024-08-02 12:00:00,50.05,50.2,50.03,50.2,42071.0,46.4908,46.6301,46.4722,46.6301,42071.0
2024-08-02 12:05:00,50.2,50.44,50.12,50.4,359506.0,46.6301,46.8531,46.5558,46.8159,359506.0
2024-08-02 12:10:00,50.41,50.53,50.27,50.51,283579.0,46.8252,46.9367,46.6952,46.9181,283579.0
2024-08-02 12:15:00,50.5,50.57,50.4,50.42,164078.0,46.9088,46.9738,46.8159,46.8345,164078.0
2024-08-02 12:20:00,50.41,50.44,50.33,50.36,54825.0,46.8252,46.8531,46.7509,46.7788,54825.0
2024-08-02 12:25:00,50.37,50.54,50.34,50.54,57426.0,46.7881,46.946,46.7602,46.946,57426.0
2024-08-02 12:30:00,50.53,50.62,50.52,50.55,48195.0,46.9367,47.0203,46.9274,46.9553,48195.0
2024-08-02 12:35:00,50.55,50.65,50.51,50.65,23260.0,46.9553,47.0481,46.9181,47.0481,23260.0
2024-08-02 12:40:00,50.64,50.64,50.56,50.62,24841.0,47.0389,47.0389,46.9645,47.0203,24841.0
2024-08-02 12:45:00,50.63,50.72,50.62,50.7,62890.0,47.0296,47.1132,47.0203,47.0946,62890.0
2024-08-02 12:50:00,50.7,50.72,50.63,50.66,32879.0,47.0946,47.1132,47.0296,47.0574,32879.0
2024-08-02 12:55:00,50.66,50.66,50.57,50.58,69752.0,47.0574,47.0574,46.9738,46.9831,69752.0
2024-08-02 13:00:00,50.59,50.59,50.5,50.52,48956.0,46.9924,46.9924,46.9088,46.9274,48956.0
2024-08-02 13:05:00,50.52,50.52,50.43,50.49,50192.0,46.9274,46.9274,46.8438,46.8995,50192.0
2024-08-02 13:10:00,50.5,50.51,50.46,50.48,26375.0,46.9088,46.9181,46.8717,46.8902,26375.0
2024-08-02 13:15:00,50.48,50.52,50.46,50.49,40993.0,46.8902,46.9274,46.8717,46.8995,40993.0
2024-08-02 13:20:00,50.48,50.51,50.48,50.5,28767.0,46.8902,46.9181,46.8902,46.9088,28767.0
2024-08-02 13:25:00,50.5,50.52,50.48,50.52,28508.0,46.9088,46.9274,46.8902,46.9274,28508.0
2024-08-02 13:30:00,50.52,50.52,50.45,50.48,23493.0,46.9274,46.9274,46.8624,46.8902,23493.0
2024-08-02 13:35:00,50.49,50.53,50.48,50.5,33678.0,46.8995,46.9367,46.8902,46.9088,33678.0
2024-08-02 13:40:00,50.51,50.56,50.48,50.48,51264.0,46.9181,46.9645,46.8902,46.8902,51264.0
2024-08-02 13:45:00,50.48,50.51,50.45,50.48,37486.0,46.8902,46.9181,46.8624,46.8902,37486.0
2024-08-02 13:50:00,50.48,50.55,50.48,50.54,38607.0,46.8902,46.9553,46.8902,46.946,38607.0
2024-08-02 13:55:00,50.54,50.54,50.49,50.49,37455.0,46.946,46.946,46.8995,46.8995,37455.0
2024-08-02 14:00:00,50.49,50.5,50.42,50.48,67706.0,46.8995,46.9088,46.8345,46.8902,67706.0
2024-08-02 14:05:00,50.48,50.51,50.45,50.46,33967.0,46.8902,46.9181,46.8624,46.8717,33967.0
2024-08-02 14:10:00,50.46,50.55,50.45,50.55,34473.0,46.8717,46.9553,46.8624,46.9553,34473.0
2024-08-02 14:15:00,50.55,50.63,50.54,50.63,40491.0,46.9553,47.0296,46.946,47.0296,40491.0
2024-08-02 14:20:00,50.63,50.64,50.54,50.55,31947.0,47.0296,47.0389,46.946,46.9553,31947.0
2024-08-02 14:25:00,50.55,50.57,50.54,50.55,29370.0,46.9553,46.9738,46.946,46.9553,29370.0
2024-08-02 14:30:00,50.56,50.57,50.49,50.53,21740.0,46.9645,46.9738,46.8995,46.9367,21740.0
2024-08-02 14:35:00,50.53,50.54,50.48,50.53,30965.0,46.9367,46.946,46.8902,46.9367,30965.0
2024-08-02 14:40:00,50.52,50.54,50.48,50.49,148524.0,46.9274,46.946,46.8902,46.8995,148524.0
2024-08-02 14:45:00,50.48,50.49,50.41,50.45,88965.0,46.8902,46.8995,46.8252,46.8624,88965.0
2024-08-02 14:50:00,50.45,50.58,50.44,50.55,105599.0,46.8624,46.9831,46.8531,46.9553,105599.0
2024-08-02 14:55:00,50.56,50.62,50.54,50.6,76096.0,46.9645,47.0203,46.946,47.0017,76096.0
2024-08-02 15:00:00,50.6,50.63,50.56,50.57,56488.0,47.0017,47.0296,46.9645,46.9738,56488.0
2024-08-02 15:05:00,50.57,50.68,50.56,50.65,76971.0,46.9738,47.076,46.9645,47.0481,76971.0
2024-08-02 15:10:00,50.65,50.67,50.6,50.63,50435.0,47.0481,47.0667,47.0017,47.0296,50435.0
2024-08-02 15:15:00,50.63,50.68,50.62,50.66,51871.0,47.0296,47.076,47.0203,47.0574,51871.0
2024-08-02 15:20:00,50.67,50.7,50.66,50.7,61389.0,47.0667,47.0946,47.0574,47.0946,61389.0
2024-08-02 15:25:00,50.7,50.76,50.69,50.73,73231.0,47.0946,47.1503,47.0853,47.1225,73231.0
2024-08-02 15:30:00,50.73,50.8,50.72,50.76,122512.0,47.1225,47.1875,47.1132,47.1503,122512.0
2024-08-02 15:35:00,50.77,50.81,50.75,50.79,94330.0,47.1596,47.1968,47.141,47.1782,94330.0
2024-08-02 15:40:00,50.79,50.87,50.78,50.85,120760.0,47.1782,47.2525,47.1689,47.2339,120760.0
2024-08-02 15:45:00,50.85,50.95,50.84,50.89,173613.0,47.2339,47.3268,47.2246,47.2711,173613.0
2024-08-02 15:50:00,50.89,50.96,50.88,50.95,216870.0,47.2711,47.3361,47.2618,47.3268,216870.0
2024-08-02 15:55:00,50.95,51.09,50.95,51.08,576430.0,47.3268,47.4569,47.3268,47.4476,576430.0
2024-08-05 09:30:00,49.99,50.78,49.85,49.88,732942.0,46.4351,47.1689,46.305,46.3329,732942.0
2024-08-05 09:35:00,49.88,49.98,49.42,49.45,451563.0,46.3329,46.4258,45.9056,45.9335,451563.0
2024-08-05 09:40:00,49.47,49.91,49.43,49.73,268411.0,45.9521,46.3608,45.9149,46.1936,268411.0
2024-08-05 09:45:00,49.72,49.94,49.72,49.74,268736.0,46.1843,46.3886,46.1843,46.2029,268736.0
2024-08-05 09:50:00,49.76,50.07,49.76,49.9,236534.0,46.2214,46.5094,46.2214,46.3515,236534.0
2024-08-05 09:55:00,49.87,49.87,49.56,49.65,91673.0,46.3236,46.3236,46.0357,46.1193,91673.0
2024-08-05 10:00:00,49.65,49.96,49.63,49.84,204490.0,46.1193,46.4072,46.1007,46.2957,204490.0
2024-08-05 10:05:00,49.83,50.16,49.73,50.15,116183.0,46.2865,46.593,46.1936,46.5837,116183.0
2024-08-05 10:10:00,50.15,50.15,49.82,49.82,138574.0,46.5837,46.5837,46.2772,46.2772,138574.0
2024-08-05 10:15:00,49.81,49.96,49.71,49.88,99119.0,46.2679,46.4072,46.175,46.3329,99119.0
2024-08-05 10:20:00,49.88,49.95,49.8,49.8,100586.0,46.3329,46.3979,46.2586,46.2586,100586.0
2024-08-05 10:25:00,49.81,49.83,49.57,49.58,153251.0,46.2679,46.2865,46.0449,46.0542,153251.0
2024-08-05 10:30:00,49.58,49.64,49.52,49.54,110208.0,46.0542,46.11,45.9985,46.0171,110208.0
2024-08-05 10:35:00,49.53,49.57,49.37,49.46,127827.0,46.0078,46.0449,45.8592,45.9428,127827.0
2024-08-05 10:40:00,49.45,49.6,49.43,49.58,86581.0,45.9335,46.0728,45.9149,46.0542,86581.0
2024-08-05 10:45:00,49.58,49.66,49.53,49.57,98543.0,46.0542,46.1285,46.0078,46.0449,98543.0
2024-08-05 10:50:00,49.57,49.69,49.51,49.59,218150.0,46.0449,46.1564,45.9892,46.0635,218150.0
2024-08-05 10:55:00,49.59,49.68,49.56,49.62,77755.0,46.0635,46.1471,46.0357,46.0914,77755.0
2024-08-05 11:00:00,49.62,49.67,49.52,49.55,74884.0,46.0914,46.1378,45.9985,46.0264,74884.0
2024-08-05 11:05:00,49.55,49.62,49.5,49.59,83759.0,46.0264,46.0914,45.9799,46.0635,83759.0
2024-08-05 11:10:00,49.58,49.58,49.43,49.47,116816.0,46.0542,46.0542,45.9149,45.9521,116816.0
2024-08-05 11:15:00,49.46,49.51,49.38,49.41,102350.0,45.9428,45.9892,45.8685,45.8963,102350.0
2024-08-05 11:20:00,49.4,49.47,49.37,49.41,76626.0,45.887,45.9521,45.8592,45.8963,76626.0
2024-08-05 11:25:00,49.41,49.52,49.38,49.5,67212.0,45.8963,45.9985,45.8685,45.9799,67212.0
2024-08-05 11:30:00,49.5,49.54,49.45,49.47,68942.0,45.9799,46.0171,45.9335,45.9521,68942.0
2024-08-05 11:35:00,49.47,49.55,49.41,49.42,90766.0,45.9521,46.0264,45.8963,45.9056,90766.0
2024-08-05 11:40:00,49.41,49.46,49.34,49.46,82052.0,45.8963,45.9428,45.8313,45.9428,82052.0
2024-08-05 11:45:00,49.45,49.45,49.29,49.3,106764.0,45.9335,45.9335,45.7849,45.7942,106764.0
2024-08-05 11:50:00,49.3,49.32,49.18,49.3,134128.0,45.7942,45.8127,45.6827,45.7942,134128.0
2024-08-05 11:55:00,49.29,49.33,49.24,49.25,86764.0,45.7849,45.822,45.7384,45.7477,86764.0
2024-08-05 12:00:00,49.26,49.27,49.17,49.19,78677.0,45.757,45.7663,45.6734,45.692,78677.0
2024-08-05 12:05:00,49.2,49.4,49.19,49.39,80226.0,45.7013,45.887,45.692,45.8777,80226.0
2024-08-05 12:10:00,49.39,49.42,49.31,49.34,62881.0,45.8777,45.9056,45.8034,45.8313,62881.0
2024-08-05 12:15:00,49.34,49.37,49.29,49.32,90937.0,45.8313,45.8592,45.7849,45.8127,90937.0
2024-08-05 12:20:00,49.32,49.4,49.25,49.25,61884.0,45.8127,45.887,45.7477,45.7477,61884.0
2024-08-05 12:25:00,49.26,49.31,49.18,49.23,65218.0,45.757,45.8034,45.6827,45.7291,65218.0
2024-08-05 12:30:00,49.22,49.3,49.15,49.28,73187.0,45.7198,45.7942,45.6548,45.7756,73187.0
2024-08-05 12:35:00,49.29,49.34,49.26,49.28,44112.0,45.7849,45.8313,45.757,45.7756,44112.0
2024-08-05 12:40:00,49.28,49.29,49.18,49.21,72517.0,45.7756,45.7849,45.6827,45.7106,72517.0
2024-08-05 12:45:00,49.21,49.28,49.2,49.25,49905.0,45.7106,45.7756,45.7013,45.7477,49905.0
2024-08-05 12:50:00,49.24,49.25,49.18,49.22,46300.0,45.7384,45.7477,45.6827,45.7198,46300.0
2024-08-05 12:55:00,49.22,49.34,49.21,49.28,42101.0,45.7198,45.8313,45.7106,45.7756,42101.0
2024-08-05 13:00:00,49.28,49.28,49.14,49.18,50209.0,45.7756,45.7756,45.6455,45.6827,50209.0
2024-08-05 13:05:00,49.18,49.23,49.16,49.2,66718.0,45.6827,45.7291,45.6641,45.7013,66718.0
2024-08-05 13:10:00,49.2,49.23,49.15,49.16,64332.0,45.7013,45.7291,45.6548,45.6641,64332.0
2024-08-05 13:15:00,49.16,49.21,49.13,49.16,76998.0,45.6641,45.7106,45.6362,45.6641,76998.0
2024-08-05 13:20:00,49.17,49.22,49.14,49.22,76669.0,45.6734,45.7198,45.6455,45.7198,76669.0
2024-08-05 13:25:00,49.23,49.36,49.22,49.34,155693.0,45.7291,45.8499,45.7198,45.8313,155693.0
2024-08-05 13:30:00,49.33,49.34,49.2,49.26,105403.0,45.822,45.8313,45.7013,45.757,105403.0
2024-08-05 13:35:00,49.26,49.27,49.19,49.25,83738.0,45.757,45.7663,45.692,45.7477,83738.0
2024-08-05 13:40:00,49.25,49.27,49.11,49.16,79584.0,45.7477,45.7663,45.6177,45.6641,79584.0
2024-08-05 13:45:00,49.16,49.17,49.08,49.09,61431.0,45.6641,45.6734,45.5898,45.5991,61431.0
2024-08-05 13:50:00,49.09,49.11,49.03,49.05,67937.0,45.5991,45.6177,45.5434,45.5619,67937.0
2024-08-05 13:55:00,49.05,49.11,49.02,49.09,101497.0,45.5619,45.6177,45.5341,45.5991,101497.0
2024-08-05 14:00:00,49.09,49.2,49.07,49.18,90288.0,45.5991,45.7013,45.5805,45.6827,90288.0
2024-08-05 14:05:00,49.17,49.25,49.14,49.25,97750.0,45.6734,45.7477,45.6455,45.7477,97750.0
2024-08-05 14:10:00,49.25,49.25,49.18,49.22,83167.0,45.7477,45.7477,45.6827,45.7198,83167.0
2024-08-05 14:15:00,49.22,49.23,49.18,49.19,44164.0,45.7198,45.7291,45.6827,45.692,44164.0
2024-08-05 14:20:00,49.19,49.24,49.17,49.22,74475.0,45.692,45.7384,45.6734,45.7198,74475.0
2024-08-05 14:25:00,49.23,49.26,49.18,49.19,90513.0,45.7291,45.757,45.6827,45.692,90513.0
2024-08-05 14:30:00,49.19,49.21,49.09,49.13,99814.0,45.692,45.7106,45.5991,45.6362,99814.0
2024-08-05 14:35:00,49.13,49.24,49.12,49.19,147651.0,45.6362,45.7384,45.627,45.692,147651.0
2024-08-05 14:40:00,49.19,49.27,49.18,49.21,70439.0,45.692,45.7663,45.6827,45.7106,70439.0
2024-08-05 14:45:00,49.21,49.29,49.19,49.27,88768.0,45.7106,45.7849,45.692,45.7663,88768.0
2024-08-05 14:50:00,49.27,49.27,49.16,49.16,84506.0,45.7663,45.7663,45.6641,45.6641,84506.0
2024-08-05 14:55:00,49.16,49.22,49.14,49.21,68953.0,45.6641,45.7198,45.6455,45.7106,68953.0
2024-08-05 15:00:00,49.2,49.2,49.15,49.16,83136.0,45.7013,45.7013,45.6548,45.6641,83136.0
2024-08-05 15:05:00,49.16,49.24,49.15,49.2,81252.0,45.6641,45.7384,45.6548,45.7013,81252.0
2024-08-05 15:10:00,49.19,49.19,49.04,49.14,139240.0,45.692,45.692,45.5526,45.6455,139240.0
2024-08-05 15:15:00,49.14,49.21,49.12,49.16,107087.0,45.6455,45.7106,45.627,45.6641,107087.0
2024-08-05 15:20:00,49.16,49.2,49.14,49.15,84869.0,45.6641,45.7013,45.6455,45.6548,84869.0
2024-08-05 15:25:00,49.15,49.15,49.03,49.04,144470.0,45.6548,45.6548,45.5434,45.5526,144470.0
2024-08-05 15:30:00,49.04,49.07,49.01,49.06,118589.0,45.5526,45.5805,45.5248,45.5712,118589.0
2024-08-05 15:35:00,49.07,49.12,49.04,49.11,159636.0,45.5805,45.627,45.5526,45.6177,159636.0
2024-08-05 15:40:00,49.11,49.2,49.1,49.18,175167.0,45.6177,45.7013,45.6084,45.6827,175167.0
2024-08-05 15:45:00,49.17,49.2,49.06,49.14,220736.0,45.6734,45.7013,45.5712,45.6455,220736.0
2024-08-05 15:50:00,49.14,49.26,49.13,49.23,272903.0,45.6455,45.757,45.6362,45.7291,272903.0
2024-08-05 15:55:00,49.23,49.39,49.22,49.35,907892.0,45.7291,45.8777,45.7198,45.8406,907892.0
2024-08-06 09:30:00,49.32,49.73,49.3,49.69,299496.0,45.8127,46.1936,45.7942,46.1564,299496.0
2024-08-06 09:35:00,49.7,49.85,49.64,49.67,119318.0,46.1657,46.305,46.11,46.1378,119318.0
2024-08-06 09:40:00,49.66,49.83,49.66,49.75,54571.0,46.1285,46.2865,46.1285,46.2121,54571.0
2024-08-06 09:45:00,49.74,49.79,49.63,49.68,65877.0,46.2029,46.2493,46.1007,46.1471,65877.0
2024-08-06 09:50:00,49.68,49.83,49.66,49.77,86384.0,46.1471,46.2865,46.1285,46.2307,86384.0
2024-08-06 09:55:00,49.77,49.84,49.7,49.79,75191.0,46.2307,46.2957,46.1657,46.2493,75191.0
2024-08-06 10:00:00,49.77,49.84,49.75,49.8,55317.0,46.2307,46.2957,46.2121,46.2586,55317.0
2024-08-06 10:05:00,49.8,49.89,49.79,49.88,53726.0,46.2586,46.3422,46.2493,46.3329,53726.0
2024-08-06 10:10:00,49.89,49.99,49.84,49.95,70193.0,46.3422,46.4351,46.2957,46.3979,70193.0
2024-08-06 10:15:00,49.95,50.01,49.95,49.96,60551.0,46.3979,46.4537,46.3979,46.4072,60551.0
2024-08-06 10:20:00,49.95,50.02,49.93,49.98,91920.0,46.3979,46.4629,46.3793,46.4258,91920.0
2024-08-06 10:25:00,50.0,50.09,50.0,50.02,89464.0,46.4444,46.528,46.4444,46.4629,89464.0
2024-08-06 10:30:00,50.02,50.04,49.96,50.03,48807.0,46.4629,46.4815,46.4072,46.4722,48807.0
2024-08-06 10:35:00,50.03,50.13,49.98,49.98,78294.0,46.4722,46.5651,46.4258,46.4258,78294.0
2024-08-06 10:40:00,49.98,50.05,49.96,50.02,66667.0,46.4258,46.4908,46.4072,46.4629,66667.0
2024-08-06 10:45:00,50.02,50.04,49.97,50.01,61528.0,46.4629,46.4815,46.4165,46.4537,61528.0
2024-08-06 10:50:00,50.02,50.02,49.93,49.98,50422.0,46.4629,46.4629,46.3793,46.4258,50422.0
2024-08-06 10:55:00,49.98,50.03,49.91,49.95,68992.0,46.4258,46.4722,46.3608,46.3979,68992.0
2024-08-06 11:00:00,49.95,50.03,49.91,49.99,44426.0,46.3979,46.4722,46.3608,46.4351,44426.0
2024-08-06 11:05:00,49.99,50.01,49.89,49.91,71993.0,46.4351,46.4537,46.3422,46.3608,71993.0
2024-08-06 11:10:00,49.91,50.0,49.87,50.0,60261.0,46.3608,46.4444,46.3236,46.4444,60261.0
2024-08-06 11:15:00,50.0,50.06,49.95,49.99,88131.0,46.4444,46.5001,46.3979,46.4351,88131.0
2024-08-06 11:20:00,49.99,50.0,49.87,49.88,40957.0,46.4351,46.4444,46.3236,46.3329,40957.0
2024-08-06 11:25:00,49.88,49.96,49.87,49.94,33761.0,46.3329,46.4072,46.3236,46.3886,33761.0
2024-08-06 11:30:00,49.93,49.95,49.85,49.87,46283.0,46.3793,46.3979,46.305,46.3236,46283.0
2024-08-06 11:35:00,49.87,50.01,49.86,49.98,112804.0,46.3236,46.4537,46.3143,46.4258,112804.0
2024-08-06 11:40:00,49.99,50.04,49.96,50.01,34114.0,46.4351,46.4815,46.4072,46.4537,34114.0
2024-08-06 11:45:00,50.0,50.01,49.96,50.0,55932.0,46.4444,46.4537,46.4072,46.4444,55932.0
2024-08-06 11:50:00,50.0,50.04,49.97,50.02,49884.0,46.4444,46.4815,46.4165,46.4629,49884.0
2024-08-06 11:55:00,50.02,50.04,49.96,50.0,106109.0,46.4629,46.4815,46.4072,46.4444,106109.0
2024-08-06 12:00:00,50.0,50.04,49.97,49.98,145219.0,46.4444,46.4815,46.4165,46.4258,145219.0
2024-08-06 12:05:00,49.98,50.05,49.91,49.93,207940.0,46.4258,46.4908,46.3608,46.3793,207940.0
2024-08-06 12:10:00,49.93,49.93,49.86,49.9,64305.0,46.3793,46.3793,46.3143,46.3515,64305.0
2024-08-06 12:15:00,49.91,49.97,49.9,49.95,47271.0,46.3608,46.4165,46.3515,46.3979,47271.0
2024-08-06 12:20:00,49.96,49.97,49.93,49.94,27455.0,46.4072,46.4165,46.3793,46.3886,27455.0
2024-08-06 12:25:00,49.94,49.94,49.89,49.9,44984.0,46.3886,46.3886,46.3422,46.3515,44984.0
2024-08-06 12:30:00,49.9,49.91,49.83,49.84,22250.0,46.3515,46.3608,46.2865,46.2957,22250.0
2024-08-06 12:35:00,49.83,49.88,49.82,49.86,30194.0,46.2865,46.3329,46.2772,46.3143,30194.0
2024-08-06 12:40:00,49.85,49.87,49.83,49.86,23898.0,46.305,46.3236,46.2865,46.3143,23898.0
2024-08-06 12:45:00,49.86,49.86,49.82,49.82,29431.0,46.3143,46.3143,46.2772,46.2772,29431.0
2024-08-06 12:50:00,49.83,49.91,49.83,49.9,33047.0,46.2865,46.3608,46.2865,46.3515,33047.0
2024-08-06 12:55:00,49.91,49.93,49.84,49.88,45768.0,46.3608,46.3793,46.2957,46.3329,45768.0
2024-08-06 13:00:00,49.88,49.92,49.84,49.85,21435.0,46.3329,46.3701,46.2957,46.305,21435.0
2024-08-06 13:05:00,49.85,49.88,49.84,49.88,24421.0,46.305,46.3329,46.2957,46.3329,24421.0
2024-08-06 13:10:00,49.88,49.93,49.87,49.91,20510.0,46.3329,46.3793,46.3236,46.3608,20510.0
2024-08-06 13:15:00,49.91,49.99,49.91,49.94,34218.0,46.3608,46.4351,46.3608,46.3886,34218.0
2024-08-06 13:20:00,49.94,49.96,49.92,49.94,38505.0,46.3886,46.4072,46.3701,46.3886,38505.0
2024-08-06 13:25:00,49.94,49.96,49.92,49.93,39825.0,46.3886,46.4072,46.3701,46.3793,39825.0
2024-08-06 13:30:00,49.93,49.95,49.9,49.95,24821.0,46.3793,46.3979,46.3515,46.3979,24821.0
2024-08-06 13:35:00,49.96,49.97,49.92,49.94,28201.0,46.4072,46.4165,46.3701,46.3886,28201.0
2024-08-06 13:40:00,49.94,49.95,49.91,49.94,16271.0,46.3886,46.3979,46.3608,46.3886,16271.0
2024-08-06 13:45:00,49.94,49.95,49.9,49.91,39030.0,46.3886,46.3979,46.3515,46.3608,39030.0
2024-08-06 13:50:00,49.91,49.97,49.91,49.97,38305.0,46.3608,46.4165,46.3608,46.4165,38305.0
2024-08-06 13:55:00,49.97,50.02,49.96,49.97,62714.0,46.4165,46.4629,46.4072,46.4165,62714.0
2024-08-06 14:00:00,49.98,49.99,49.94,49.96,28745.0,46.4258,46.4351,46.3886,46.4072,28745.0
2024-08-06 14:05:00,49.96,49.98,49.93,49.95,26887.0,46.4072,46.4258,46.3793,46.3979,26887.0
2024-08-06 14:10:00,49.95,49.97,49.91,49.91,25065.0,46.3979,46.4165,46.3608,46.3608,25065.0
2024-08-06 14:15:00,49.92,49.98,49.91,49.96,30497.0,46.3701,46.4258,46.3608,46.4072,30497.0
2024-08-06 14:20:00,49.96,49.97,49.89,49.94,96043.0,46.4072,46.4165,46.3422,46.3886,96043.0
2024-08-06 14:25:00,49.94,49.96,49.91,49.95,35295.0,46.3886,46.4072,46.3608,46.3979,35295.0
2024-08-06 14:30:00,49.95,50.02,49.94,50.01,31208.0,46.3979,46.4629,46.3886,46.4537,31208.0
2024-08-06 14:35:00,50.0,50.04,49.97,49.99,115109.0,46.4444,46.4815,46.4165,46.4351,115109.0
2024-08-06 14:40:00,49.98,50.0,49.97,50.0,50882.0,46.4258,46.4444,46.4165,46.4444,50882.0
2024-08-06 14:45:00,50.0,50.01,49.97,50.0,66248.0,46.4444,46.4537,46.4165,46.4444,66248.0
2024-08-06 14:50:00,50.0,50.0,49.97,49.98,40323.0,46.4444,46.4444,46.4165,46.4258,40323.0
2024-08-06 14:55:00,49.98,49.99,49.91,49.91,69267.0,46.4258,46.4351,46.3608,46.3608,69267.0
2024-08-06 15:00:00,49.91,49.92,49.8,49.82,66946.0,46.3608,46.3701,46.2586,46.2772,66946.0
2024-08-06 15:05:00,49.83,49.85,49.78,49.85,53124.0,46.2865,46.305,46.24,46.305,53124.0
2024-08-06 15:10:00,49.84,49.89,49.8,49.88,50755.0,46.2957,46.3422,46.2586,46.3329,50755.0
2024-08-06 15:15:00,49.87,49.88,49.79,49.85,45939.0,46.3236,46.3329,46.2493,46.305,45939.0
2024-08-06 15:20:00,49.85,49.94,49.85,49.94,62673.0,46.305,46.3886,46.305,46.3886,62673.0
2024-08-06 15:25:00,49.94,49.95,49.91,49.93,52269.0,46.3886,46.3979,46.3608,46.3793,52269.0
2024-08-06 15:30:00,49.92,49.93,49.85,49.89,67035.0,46.3701,46.3793,46.305,46.3422,67035.0
2024-08-06 15:35:00,49.89,49.92,49.85,49.91,39996.0,46.3422,46.3701,46.305,46.3608,39996.0
2024-08-06 15:40:00,49.91,49.92,49.85,49.87,64760.0,46.3608,46.3701,46.305,46.3236,64760.0
2024-08-06 15:45:00,49.87,49.87,49.79,49.82,80960.0,46.3236,46.3236,46.2493,46.2772,80960.0
2024-08-06 15:50:00,49.81,49.84,49.64,49.64,191690.0,46.2679,46.2957,46.11,46.11,191690.0
2024-08-06 15:55:00,49.64,49.64,49.47,49.48,406110.0,46.11,46.11,45.9521,45.9613,406110.0
2024-08-07 09:30:00,49.58,49.75,49.54,49.73,219718.0,46.0542,46.2121,46.0171,46.1936,219718.0
2024-08-07 09:35:00,49.72,49.84,49.63,49.82,82103.0,46.1843,46.2957,46.1007,46.2772,82103.0
2024-08-07 09:40:00,49.81,49.83,49.71,49.72,53167.0,46.2679,46.2865,46.175,46.1843,53167.0
2024-08-07 09:45:00,49.74,49.82,49.72,49.72,98231.0,46.2029,46.2772,46.1843,46.1843,98231.0
2024-08-07 09:50:00,49.74,50.01,49.72,50.0,40739.0,46.2029,46.4537,46.1843,46.4444,40739.0
2024-08-07 09:55:00,50.0,50.22,50.0,50.21,57758.0,46.4444,46.6487,46.4444,46.6394,57758.0
2024-08-07 10:00:00,50.2,50.27,50.17,50.24,59401.0,46.6301,46.6952,46.6023,46.6673,59401.0
2024-08-07 10:05:00,50.24,50.36,50.2,50.33,55537.0,46.6673,46.7788,46.6301,46.7509,55537.0
2024-08-07 10:10:00,50.33,50.36,50.23,50.28,54903.0,46.7509,46.7788,46.658,46.7045,54903.0
2024-08-07 10:15:00,50.29,50.43,50.28,50.4,51345.0,46.7137,46.8438,46.7045,46.8159,51345.0
2024-08-07 10:20:00,50.4,50.4,50.31,50.35,36404.0,46.8159,46.8159,46.7323,46.7695,36404.0
2024-08-07 10:25:00,50.34,50.47,50.32,50.44,54487.0,46.7602,46.8809,46.7416,46.8531,54487.0
2024-08-07 10:30:00,50.44,50.44,50.38,50.4,37795.0,46.8531,46.8531,46.7973,46.8159,37795.0
2024-08-07 10:35:00,50.41,50.45,50.38,50.43,41162.0,46.8252,46.8624,46.7973,46.8438,41162.0
2024-08-07 10:40:00,50.43,50.46,50.36,50.38,38759.0,46.8438,46.8717,46.7788,46.7973,38759.0
2024-08-07 10:45:00,50.39,50.54,50.38,50.54,118581.0,46.8066,46.946,46.7973,46.946,118581.0
2024-08-07 10:50:00,50.54,50.58,50.49,50.5,90498.0,46.946,46.9831,46.8995,46.9088,90498.0
2024-08-07 10:55:00,50.5,50.61,50.47,50.61,50351.0,46.9088,47.011,46.8809,47.011,50351.0
2024-08-07 11:00:00,50.6,50.62,50.57,50.57,29589.0,47.0017,47.0203,46.9738,46.9738,29589.0
2024-08-07 11:05:00,50.57,50.58,50.5,50.55,26646.0,46.9738,46.9831,46.9088,46.9553,26646.0
2024-08-07 11:10:00,50.54,50.58,50.51,50.56,202896.0,46.946,46.9831,46.9181,46.9645,202896.0
2024-08-07 11:15:00,50.55,50.61,50.48,50.51,105737.0,46.9553,47.011,46.8902,46.9181,105737.0
2024-08-07 11:20:00,50.51,50.59,50.5,50.57,107559.0,46.9181,46.9924,46.9088,46.9738,107559.0
2024-08-07 11:25:00,50.57,50.62,50.54,50.59,102406.0,46.9738,47.0203,46.946,46.9924,102406.0
2024-08-07 11:30:00,50.58,50.59,50.52,50.55,87521.0,46.9831,46.9924,46.9274,46.9553,87521.0
2024-08-07 11:35:00,50.54,50.63,50.54,50.6,65669.0,46.946,47.0296,46.946,47.0017,65669.0
2024-08-07 11:40:00,50.6,50.68,50.58,50.66,87766.0,47.0017,47.076,46.9831,47.0574,87766.0
2024-08-07 11:45:00,50.67,50.68,50.62,50.68,73167.0,47.0667,47.076,47.0203,47.076,73167.0
2024-08-07 11:50:00,50.68,50.68,50.54,50.55,93407.0,47.076,47.076,46.946,46.9553,93407.0
2024-08-07 11:55:00,50.57,50.6,50.55,50.59,152321.0,46.9738,47.0017,46.9553,46.9924,152321.0
2024-08-07 12:00:00,50.58,50.62,50.54,50.62,68766.0,46.9831,47.0203,46.946,47.0203,68766.0
2024-08-07 12:05:00,50.62,50.65,50.61,50.62,31555.0,47.0203,47.0481,47.011,47.0203,31555.0
2024-08-07 12:10:00,50.61,50.61,50.52,50.6,46411.0,47.011,47.011,46.9274,47.0017,46411.0
2024-08-07 12:15:00,50.6,50.65,50.58,50.64,30592.0,47.0017,47.0481,46.9831,47.0389,30592.0
2024-08-07 12:20:00,50.64,50.68,50.63,50.66,30881.0,47.0389,47.076,47.0296,47.0574,30881.0
2024-08-07 12:25:00,50.65,50.67,50.58,50.63,32943.0,47.0481,47.0667,46.9831,47.0296,32943.0
2024-08-07 12:30:00,50.63,50.63,50.6,50.63,48365.0,47.0296,47.0296,47.0017,47.0296,48365.0
2024-08-07 12:35:00,50.62,50.64,50.57,50.58,30624.0,47.0203,47.0389,46.9738,46.9831,30624.0
2024-08-07 12:40:00,50.58,50.59,50.53,50.55,47025.0,46.9831,46.9924,46.9367,46.9553,47025.0
2024-08-07 12:45:00,50.55,50.57,50.48,50.49,25037.0,46.9553,46.9738,46.8902,46.8995,25037.0
2024-08-07 12:50:00,50.49,50.54,50.48,50.51,32991.0,46.8995,46.946,46.8902,46.9181,32991.0
2024-08-07 12:55:00,50.5,50.51,50.45,50.46,21403.0,46.9088,46.9181,46.8624,46.8717,21403.0
2024-08-07 13:00:00,50.47,50.48,50.45,50.47,22691.0,46.8809,46.8902,46.8624,46.8809,22691.0
2024-08-07 13:05:00,50.47,50.47,50.44,50.45,33449.0,46.8809,46.8809,46.8531,46.8624,33449.0
2024-08-07 13:10:00,50.45,50.47,50.38,50.46,64129.0,46.8624,46.8809,46.7973,46.8717,64129.0
2024-08-07 13:15:00,50.45,50.47,50.43,50.46,21979.0,46.8624,46.8809,46.8438,46.8717,21979.0
2024-08-07 13:20:00,50.47,50.5,50.4,50.41,70263.0,46.8809,46.9088,46.8159,46.8252,70263.0
2024-08-07 13:25:00,50.41,50.48,50.37,50.39,89850.0,46.8252,46.8902,46.7881,46.8066,89850.0
2024-08-07 13:30:00,50.39,50.41,50.32,50.38,102621.0,46.8066,46.8252,46.7416,46.7973,102621.0
2024-08-07 13:35:00,50.38,50.38,50.29,50.32,116076.0,46.7973,46.7973,46.7137,46.7416,116076.0
2024-08-07 13:40:00,50.33,50.33,50.29,50.31,69775.0,46.7509,46.7509,46.7137,46.7323,69775.0
2024-08-07 13:45:00,50.3,50.31,50.21,50.25,36958.0,46.723,46.7323,46.6394,46.6766,36958.0
2024-08-07 13:50:00,50.25,50.3,50.22,50.25,25763.0,46.6766,46.723,46.6487,46.6766,25763.0
2024-08-07 13:55:00,50.26,50.28,50.22,50.28,28444.0,46.6859,46.7045,46.6487,46.7045,28444.0
2024-08-07 14:00:00,50.27,50.29,50.2,50.21,28799.0,46.6952,46.7137,46.6301,46.6394,28799.0
2024-08-07 14:05:00,50.21,50.21,50.19,50.2,24526.0,46.6394,46.6394,46.6209,46.6301,24526.0
2024-08-07 14:10:00,50.19,50.2,50.15,50.16,28705.0,46.6209,46.6301,46.5837,46.593,28705.0
2024-08-07 14:15:00,50.15,50.18,50.08,50.17,58150.0,46.5837,46.6116,46.5187,46.6023,58150.0
2024-08-07 14:20:00,50.18,50.18,50.1,50.11,33491.0,46.6116,46.6116,46.5373,46.5465,33491.0
2024-08-07 14:25:00,50.11,50.16,50.1,50.13,26127.0,46.5465,46.593,46.5373,46.5651,26127.0
2024-08-07 14:30:00,50.13,50.14,50.09,50.11,31048.0,46.5651,46.5744,46.528,46.5465,31048.0
2024-08-07 14:35:00,50.1,50.11,50.05,50.05,43333.0,46.5373,46.5465,46.4908,46.4908,43333.0
2024-08-07 14:40:00,50.05,50.13,50.05,50.13,33017.0,46.4908,46.5651,46.4908,46.5651,33017.0
2024-08-07 14:45:00,50.13,50.14,50.04,50.05,63812.0,46.5651,46.5744,46.4815,46.4908,63812.0
2024-08-07 14:50:00,50.06,50.07,50.01,50.02,39836.0,46.5001,46.5094,46.4537,46.4629,39836.0
2024-08-07 14:55:00,50.01,50.09,50.0,50.09,70260.0,46.4537,46.528,46.4444,46.528,70260.0
2024-08-07 15:00:00,50.09,50.13,50.08,50.12,50780.0,46.528,46.5651,46.5187,46.5558,50780.0
2024-08-07 15:05:00,50.13,50.14,50.08,50.09,45971.0,46.5651,46.5744,46.5187,46.528,45971.0
2024-08-07 15:10:00,50.1,50.17,50.09,50.16,59034.0,46.5373,46.6023,46.528,46.593,59034.0
2024-08-07 15:15:00,50.16,50.21,50.15,50.2,57862.0,46.593,46.6394,46.5837,46.6301,57862.0
2024-08-07 15:20:00,50.19,50.22,50.17,50.22,51492.0,46.6209,46.6487,46.6023,46.6487,51492.0
2024-08-07 15:25:00,50.22,50.25,50.2,50.25,49775.0,46.6487,46.6766,46.6301,46.6766,49775.0
2024-08-07 15:30:00,50.24,50.27,50.2,50.25,62175.0,46.6673,46.6952,46.6301,46.6766,62175.0
2024-08-07 15:35:00,50.25,50.28,50.17,50.19,62284.0,46.6766,46.7045,46.6023,46.6209,62284.0
2024-08-07 15:40:00,50.19,50.19,50.12,50.16,94561.0,46.6209,46.6209,46.5558,46.593,94561.0
2024-08-07 15:45:00,50.16,50.29,50.16,50.29,130503.0,46.593,46.7137,46.593,46.7137,130503.0
2024-08-07 15:50:00,50.28,50.3,50.11,50.16,238779.0,46.7045,46.723,46.5465,46.593,238779.0
2024-08-07 15:55:00,50.16,50.17,50.01,50.03,487394.0,46.593,46.6023,46.4537,46.4722,487394.0
2024-08-08 09:30:00,49.73,50.14,49.73,50.11,213550.0,46.1936,46.5744,46.1936,46.5465,213550.0
2024-08-08 09:35:00,50.1,50.32,50.05,50.32,59136.0,46.5373,46.7416,46.4908,46.7416,59136.0
2024-08-08 09:40:00,50.32,50.43,50.3,50.4,53253.0,46.7416,46.8438,46.723,46.8159,53253.0
2024-08-08 09:45:00,50.41,50.6,50.4,50.54,150215.0,46.8252,47.0017,46.8159,46.946,150215.0
2024-08-08 09:50:00,50.54,50.7,50.5,50.68,65459.0,46.946,47.0946,46.9088,47.076,65459.0
2024-08-08 09:55:00,50.68,50.81,50.67,50.71,81928.0,47.076,47.1968,47.0667,47.1039,81928.0
2024-08-08 10:00:00,50.7,50.7,50.53,50.62,116180.0,47.0946,47.0946,46.9367,47.0203,116180.0
2024-08-08 10:05:00,50.61,50.63,50.53,50.53,57249.0,47.011,47.0296,46.9367,46.9367,57249.0
2024-08-08 10:10:00,50.55,50.61,50.5,50.51,77229.0,46.9553,47.011,46.9088,46.9181,77229.0
2024-08-08 10:15:00,50.51,50.54,50.47,50.5,90815.0,46.9181,46.946,46.8809,46.9088,90815.0
2024-08-08 10:20:00,50.51,50.59,50.48,50.59,106247.0,46.9181,46.9924,46.8902,46.9924,106247.0
2024-08-08 10:25:00,50.59,50.63,50.56,50.6,128704.0,46.9924,47.0296,46.9645,47.0017,128704.0
2024-08-08 10:30:00,50.6,50.63,50.55,50.58,64987.0,47.0017,47.0296,46.9553,46.9831,64987.0
2024-08-08 10:35:00,50.58,50.59,50.43,50.45,107896.0,46.9831,46.9924,46.8438,46.8624,107896.0
2024-08-08 10:40:00,50.46,50.5,50.42,50.5,45778.0,46.8717,46.9088,46.8345,46.9088,45778.0
2024-08-08 10:45:00,50.5,50.51,50.43,50.44,73641.0,46.9088,46.9181,46.8438,46.8531,73641.0
2024-08-08 10:50:00,50.44,50.44,50.38,50.43,65955.0,46.8531,46.8531,46.7973,46.8438,65955.0
2024-08-08 10:55:00,50.43,50.46,50.42,50.42,35634.0,46.8438,46.8717,46.8345,46.8345,35634.0
2024-08-08 11:00:00,50.43,50.54,50.43,50.54,64256.0,46.8438,46.946,46.8438,46.946,64256.0
2024-08-08 11:05:00,50.54,50.55,50.45,50.48,52683.0,46.946,46.9553,46.8624,46.8902,52683.0
2024-08-08 11:10:00,50.49,50.57,50.42,50.43,66554.0,46.8995,46.9738,46.8345,46.8438,66554.0
2024-08-08 11:15:00,50.43,50.52,50.42,50.48,62215.0,46.8438,46.9274,46.8345,46.8902,62215.0
2024-08-08 11:20:00,50.49,50.56,50.48,50.54,58420.0,46.8995,46.9645,46.8902,46.946,58420.0
2024-08-08 11:25:00,50.53,50.57,50.52,50.53,30730.0,46.9367,46.9738,46.9274,46.9367,30730.0
2024-08-08 11:30:00,50.52,50.58,50.5,50.54,163751.0,46.9274,46.9831,46.9088,46.946,163751.0
2024-08-08 11:35:00,50.53,50.55,50.47,50.53,43224.0,46.9367,46.9553,46.8809,46.9367,43224.0
2024-08-08 11:40:00,50.53,50.53,50.43,50.48,93093.0,46.9367,46.9367,46.8438,46.8902,93093.0
2024-08-08 11:45:00,50.49,50.59,50.47,50.55,44286.0,46.8995,46.9924,46.8809,46.9553,44286.0
2024-08-08 11:50:00,50.56,50.61,50.54,50.59,36653.0,46.9645,47.011,46.946,46.9924,36653.0
2024-08-08 11:55:00,50.58,50.59,50.53,50.56,37662.0,46.9831,46.9924,46.9367,46.9645,37662.0
2024-08-08 12:00:00,50.56,50.6,50.55,50.6,38358.0,46.9645,47.0017,46.9553,47.0017,38358.0
2024-08-08 12:05:00,50.6,50.6,50.52,50.54,34794.0,47.0017,47.0017,46.9274,46.946,34794.0
2024-08-08 12:10:00,50.54,50.56,50.48,50.53,36343.0,46.946,46.9645,46.8902,46.9367,36343.0
2024-08-08 12:15:00,50.53,50.55,50.41,50.47,47989.0,46.9367,46.9553,46.8252,46.8809,47989.0
2024-08-08 12:20:00,50.47,50.5,50.41,50.45,22471.0,46.8809,46.9088,46.8252,46.8624,22471.0
2024-08-08 12:25:00,50.46,50.47,50.41,50.44,43549.0,46.8717,46.8809,46.8252,46.8531,43549.0
2024-08-08 12:30:00,50.44,50.45,50.38,50.38,36410.0,46.8531,46.8624,46.7973,46.7973,36410.0
2024-08-08 12:35:00,50.39,50.39,50.3,50.3,24529.0,46.8066,46.8066,46.723,46.723,24529.0
2024-08-08 12:40:00,50.3,50.36,50.28,50.34,40021.0,46.723,46.7788,46.7045,46.7602,40021.0
2024-08-08 12:45:00,50.35,50.39,50.33,50.38,28478.0,46.7695,46.8066,46.7509,46.7973,28478.0
2024-08-08 12:50:00,50.38,50.38,50.32,50.36,29404.0,46.7973,46.7973,46.7416,46.7788,29404.0
2024-08-08 12:55:00,50.36,50.38,50.32,50.34,31080.0,46.7788,46.7973,46.7416,46.7602,31080.0
2024-08-08 13:00:00,50.34,50.38,50.27,50.31,54310.0,46.7602,46.7973,46.6952,46.7323,54310.0
2024-08-08 13:05:00,50.31,50.36,50.29,50.36,52193.0,46.7323,46.7788,46.7137,46.7788,52193.0
2024-08-08 13:10:00,50.36,50.4,50.35,50.39,34678.0,46.7788,46.8159,46.7695,46.8066,34678.0
2024-08-08 13:15:00,50.39,50.5,50.39,50.44,115830.0,46.8066,46.9088,46.8066,46.8531,115830.0
2024-08-08 13:20:00,50.45,50.47,50.37,50.38,57144.0,46.8624,46.8809,46.7881,46.7973,57144.0
2024-08-08 13:25:00,50.38,50.42,50.37,50.41,31344.0,46.7973,46.8345,46.7881,46.8252,31344.0
2024-08-08 13:30:00,50.42,50.45,50.39,50.39,43868.0,46.8345,46.8624,46.8066,46.8066,43868.0
2024-08-08 13:35:00,50.39,50.4,50.36,50.39,21771.0,46.8066,46.8159,46.7788,46.8066,21771.0
2024-08-08 13:40:00,50.39,50.43,50.37,50.39,29657.0,46.8066,46.8438,46.7881,46.8066,29657.0
2024-08-08 13:45:00,50.39,50.4,50.36,50.36,19489.0,46.8066,46.8159,46.7788,46.7788,19489.0
2024-08-08 13:50:00,50.37,50.39,50.34,50.36,17473.0,46.7881,46.8066,46.7602,46.7788,17473.0
2024-08-08 13:55:00,50.36,50.43,50.35,50.41,23130.0,46.7788,46.8438,46.7695,46.8252,23130.0
2024-08-08 14:00:00,50.41,50.42,50.37,50.4,27588.0,46.8252,46.8345,46.7881,46.8159,27588.0
2024-08-08 14:05:00,50.4,50.43,50.39,50.41,21806.0,46.8159,46.8438,46.8066,46.8252,21806.0
2024-08-08 14:10:00,50.41,50.44,50.4,50.41,26759.0,46.8252,46.8531,46.8159,46.8252,26759.0
2024-08-08 14:15:00,50.4,50.43,50.38,50.43,26934.0,46.8159,46.8438,46.7973,46.8438,26934.0
2024-08-08 14:20:00,50.43,50.44,50.38,50.4,25095.0,46.8438,46.8531,46.7973,46.8159,25095.0
2024-08-08 14:25:00,50.41,50.42,50.36,50.4,29367.0,46.8252,46.8345,46.7788,46.8159,29367.0
2024-08-08 14:30:00,50.4,50.4,50.36,50.38,26620.0,46.8159,46.8159,46.7788,46.7973,26620.0
2024-08-08 14:35:00,50.37,50.39,50.32,50.33,27410.0,46.7881,46.8066,46.7416,46.7509,27410.0
2024-08-08 14:40:00,50.33,50.34,50.29,50.32,41241.0,46.7509,46.7602,46.7137,46.7416,41241.0
2024-08-08 14:45:00,50.32,50.34,50.31,50.33,28418.0,46.7416,46.7602,46.7323,46.7509,28418.0
2024-08-08 14:50:00,50.33,50.37,50.32,50.36,19186.0,46.7509,46.7881,46.7416,46.7788,19186.0
2024-08-08 14:55:00,50.36,50.4,50.35,50.39,37912.0,46.7788,46.8159,46.7695,46.8066,37912.0
2024-08-08 15:00:00,50.38,50.46,50.38,50.43,43227.0,46.7973,46.8717,46.7973,46.8438,43227.0
2024-08-08 15:05:00,50.42,50.47,50.42,50.46,81466.0,46.8345,46.8809,46.8345,46.8717,81466.0
2024-08-08 15:10:00,50.45,50.5,50.43,50.5,29014.0,46.8624,46.9088,46.8438,46.9088,29014.0
2024-08-08 15:15:00,50.5,50.51,50.4,50.41,98174.0,46.9088,46.9181,46.8159,46.8252,98174.0
2024-08-08 15:20:00,50.41,50.42,50.35,50.35,62327.0,46.8252,46.8345,46.7695,46.7695,62327.0
2024-08-08 15:25:00,50.35,50.44,50.35,50.41,80459.0,46.7695,46.8531,46.7695,46.8252,80459.0
2024-08-08 15:30:00,50.41,50.43,50.33,50.34,95351.0,46.8252,46.8438,46.7509,46.7602,95351.0
2024-08-08 15:35:00,50.34,50.35,50.32,50.34,97258.0,46.7602,46.7695,46.7416,46.7602,97258.0
2024-08-08 15:40:00,50.35,50.41,50.34,50.4,94452.0,46.7695,46.8252,46.7602,46.8159,94452.0
2024-08-08 15:45:00,50.39,50.39,50.32,50.36,149902.0,46.8066,46.8066,46.7416,46.7788,149902.0
2024-08-08 15:50:00,50.35,50.46,50.33,50.45,174655.0,46.7695,46.8717,46.7509,46.8624,174655.0
2024-08-08 15:55:00,50.45,50.55,50.4,50.45,560478.0,46.8624,46.9553,46.8159,46.8624,560478.0
2024-08-09 09:30:00,50.36,50.42,50.26,50.3,99972.0,46.7788,46.8345,46.6859,46.723,99972.0
2024-08-09 09:35:00,50.28,50.4,50.27,50.28,39298.0,46.7045,46.8159,46.6952,46.7045,39298.0
2024-08-09 09:40:00,50.3,50.41,50.29,50.39,49885.0,46.723,46.8252,46.7137,46.8066,49885.0
2024-08-09 09:45:00,50.38,50.42,50.3,50.31,34310.0,46.7973,46.8345,46.723,46.7323,34310.0
2024-08-09 09:50:00,50.3,50.47,50.29,50.44,55397.0,46.723,46.8809,46.7137,46.8531,55397.0
2024-08-09 09:55:00,50.43,50.49,50.4,50.46,57878.0,46.8438,46.8995,46.8159,46.8717,57878.0
2024-08-09 10:00:00,50.45,50.53,50.45,50.51,62906.0,46.8624,46.9367,46.8624,46.9181,62906.0
2024-08-09 10:05:00,50.5,50.51,50.41,50.41,48309.0,46.9088,46.9181,46.8252,46.8252,48309.0
2024-08-09 10:10:00,50.43,50.46,50.38,50.43,51904.0,46.8438,46.8717,46.7973,46.8438,51904.0
2024-08-09 10:15:00,50.44,50.46,50.4,50.43,33301.0,46.8531,46.8717,46.8159,46.8438,33301.0
2024-08-09 10:20:00,50.42,50.49,50.4,50.46,58922.0,46.8345,46.8995,46.8159,46.8717,58922.0
2024-08-09 10:25:00,50.46,50.48,50.41,50.43,41396.0,46.8717,46.8902,46.8252,46.8438,41396.0
2024-08-09 10:30:00,50.43,50.44,50.34,50.39,41879.0,46.8438,46.8531,46.7602,46.8066,41879.0
2024-08-09 10:35:00,50.39,50.39,50.35,50.37,29305.0,46.8066,46.8066,46.7695,46.7881,29305.0
2024-08-09 10:40:00,50.37,50.4,50.36,50.4,34475.0,46.7881,46.8159,46.7788,46.8159,34475.0
2024-08-09 10:45:00,50.4,50.41,50.32,50.34,59144.0,46.8159,46.8252,46.7416,46.7602,59144.0
2024-08-09 10:50:00,50.34,50.42,50.33,50.39,72099.0,46.7602,46.8345,46.7509,46.8066,72099.0
2024-08-09 10:55:00,50.4,50.44,50.39,50.43,33711.0,46.8159,46.8531,46.8066,46.8438,33711.0
2024-08-09 11:00:00,50.43,50.45,50.41,50.43,40458.0,46.8438,46.8624,46.8252,46.8438,40458.0
2024-08-09 11:05:00,50.43,50.49,50.42,50.48,62804.0,46.8438,46.8995,46.8345,46.8902,62804.0
2024-08-09 11:10:00,50.48,50.6,50.47,50.55,66511.0,46.8902,47.0017,46.8809,46.9553,66511.0
2024-08-09 11:15:00,50.55,50.58,50.52,50.52,77405.0,46.9553,46.9831,46.9274,46.9274,77405.0
2024-08-09 11:20:00,50.52,50.52,50.46,50.49,92364.0,46.9274,46.9274,46.8717,46.8995,92364.0
2024-08-09 11:25:00,50.5,50.51,50.48,50.49,19338.0,46.9088,46.9181,46.8902,46.8995,19338.0
2024-08-09 11:30:00,50.49,50.54,50.47,50.5,24988.0,46.8995,46.946,46.8809,46.9088,24988.0
2024-08-09 11:35:00,50.5,50.52,50.47,50.49,23333.0,46.9088,46.9274,46.8809,46.8995,23333.0
2024-08-09 11:40:00,50.48,50.51,50.46,50.5,65317.0,46.8902,46.9181,46.8717,46.9088,65317.0
2024-08-09 11:45:00,50.5,50.57,50.49,50.54,26631.0,46.9088,46.9738,46.8995,46.946,26631.0
2024-08-09 11:50:00,50.54,50.54,50.5,50.51,38689.0,46.946,46.946,46.9088,46.9181,38689.0
2024-08-09 11:55:00,50.51,50.52,50.43,50.45,38122.0,46.9181,46.9274,46.8438,46.8624,38122.0
2024-08-09 12:00:00,50.44,50.47,50.44,50.46,13588.0,46.8531,46.8809,46.8531,46.8717,13588.0
2024-08-09 12:05:00,50.46,50.47,50.45,50.46,16330.0,46.8717,46.8809,46.8624,46.8717,16330.0
2024-08-09 12:10:00,50.46,50.48,50.45,50.48,15347.0,46.8717,46.8902,46.8624,46.8902,15347.0
2024-08-09 12:15:00,50.48,50.49,50.47,50.47,15587.0,46.8902,46.8995,46.8809,46.8809,15587.0
2024-08-09 12:20:00,50.46,50.46,50.43,50.43,9969.0,46.8717,46.8717,46.8438,46.8438,9969.0
2024-08-09 12:25:00,50.43,50.44,50.4,50.4,18620.0,46.8438,46.8531,46.8159,46.8159,18620.0
2024-08-09 12:30:00,50.41,50.44,50.4,50.43,15659.0,46.8252,46.8531,46.8159,46.8438,15659.0
2024-08-09 12:35:00,50.43,50.46,50.43,50.45,15216.0,46.8438,46.8717,46.8438,46.8624,15216.0
2024-08-09 12:40:00,50.46,50.48,50.45,50.48,6597.0,46.8717,46.8902,46.8624,46.8902,6597.0
2024-08-09 12:45:00,50.48,50.5,50.47,50.49,15967.0,46.8902,46.9088,46.8809,46.8995,15967.0
2024-08-09 12:50:00,50.5,50.51,50.46,50.48,21007.0,46.9088,46.9181,46.8717,46.8902,21007.0
2024-08-09 12:55:00,50.47,50.51,50.47,50.51,81382.0,46.8809,46.9181,46.8809,46.9181,81382.0
2024-08-09 13:00:00,50.51,50.52,50.46,50.47,53667.0,46.9181,46.9274,46.8717,46.8809,53667.0
2024-08-09 13:05:00,50.47,50.49,50.42,50.47,37588.0,46.8809,46.8995,46.8345,46.8809,37588.0
2024-08-09 13:10:00,50.48,50.5,50.46,50.49,27276.0,46.8902,46.9088,46.8717,46.8995,27276.0
2024-08-09 13:15:00,50.5,50.52,50.48,50.5,67260.0,46.9088,46.9274,46.8902,46.9088,67260.0
2024-08-09 13:20:00,50.5,50.56,50.49,50.53,92453.0,46.9088,46.9645,46.8995,46.9367,92453.0
2024-08-09 13:25:00,50.53,50.61,50.51,50.61,130524.0,46.9367,47.011,46.9181,47.011,130524.0
2024-08-09 13:30:00,50.62,50.66,50.59,50.6,32634.0,47.0203,47.0574,46.9924,47.0017,32634.0
2024-08-09 13:35:00,50.6,50.66,50.58,50.59,35707.0,47.0017,47.0574,46.9831,46.9924,35707.0
2024-08-09 13:40:00,50.58,50.59,50.52,50.54,21595.0,46.9831,46.9924,46.9274,46.946,21595.0
2024-08-09 13:45:00,50.54,50.56,50.53,50.55,23409.0,46.946,46.9645,46.9367,46.9553,23409.0
2024-08-09 13:50:00,50.54,50.55,50.5,50.52,24920.0,46.946,46.9553,46.9088,46.9274,24920.0
2024-08-09 13:55:00,50.53,50.53,50.5,50.5,10464.0,46.9367,46.9367,46.9088,46.9088,10464.0
2024-08-09 14:00:00,50.51,50.51,50.43,50.44,16877.0,46.9181,46.9181,46.8438,46.8531,16877.0
2024-08-09 14:05:00,50.44,50.45,50.41,50.44,21353.0,46.8531,46.8624,46.8252,46.8531,21353.0
2024-08-09 14:10:00,50.44,50.46,50.43,50.44,25725.0,46.8531,46.8717,46.8438,46.8531,25725.0
2024-08-09 14:15:00,50.43,50.44,50.41,50.44,21438.0,46.8438,46.8531,46.8252,46.8531,21438.0
2024-08-09 14:20:00,50.44,50.47,50.43,50.44,29155.0,46.8531,46.8809,46.8438,46.8531,29155.0
2024-08-09 14:25:00,50.44,50.48,50.43,50.44,32949.0,46.8531,46.8902,46.8438,46.8531,32949.0
2024-08-09 14:30:00,50.44,50.51,50.43,50.47,32395.0,46.8531,46.9181,46.8438,46.8809,32395.0
2024-08-09 14:35:00,50.48,50.52,50.45,50.51,31776.0,46.8902,46.9274,46.8624,46.9181,31776.0
2024-08-09 14:40:00,50.51,50.52,50.48,50.52,18478.0,46.9181,46.9274,46.8902,46.9274,18478.0
2024-08-09 14:45:00,50.52,50.54,50.48,50.48,34628.0,46.9274,46.946,46.8902,46.8902,34628.0
2024-08-09 14:50:00,50.49,50.51,50.47,50.48,25898.0,46.8995,46.9181,46.8809,46.8902,25898.0
2024-08-09 14:55:00,50.49,50.53,50.47,50.53,23284.0,46.8995,46.9367,46.8809,46.9367,23284.0
2024-08-09 15:00:00,50.53,50.53,50.49,50.5,19723.0,46.9367,46.9367,46.8995,46.9088,19723.0
2024-08-09 15:05:00,50.51,50.56,50.49,50.55,22187.0,46.9181,46.9645,46.8995,46.9553,22187.0
2024-08-09 15:10:00,50.55,50.55,50.53,50.54,27091.0,46.9553,46.9553,46.9367,46.946,27091.0
2024-08-09 15:15:00,50.54,50.57,50.53,50.57,39077.0,46.946,46.9738,46.9367,46.9738,39077.0
2024-08-09 15:20:00,50.57,50.59,50.55,50.57,40935.0,46.9738,46.9924,46.9553,46.9738,40935.0
2024-08-09 15:25:00,50.57,50.6,50.56,50.58,38670.0,46.9738,47.0017,46.9645,46.9831,38670.0
2024-08-09 15:30:00,50.57,50.6,50.55,50.6,74281.0,46.9738,47.0017,46.9553,47.0017,74281.0
2024-08-09 15:35:00,50.59,50.62,50.55,50.57,78643.0,46.9924,47.0203,46.9553,46.9738,78643.0
2024-08-09 15:40:00,50.57,50.59,50.53,50.55,57055.0,46.9738,46.9924,46.9367,46.9553,57055.0
2024-08-09 15:45:00,50.55,50.56,50.5,50.51,67297.0,46.9553,46.9645,46.9088,46.9181,67297.0
2024-08-09 15:50:00,50.51,50.54,50.43,50.44,129080.0,46.9181,46.946,46.8438,46.8531,129080.0
2024-08-09 15:55:00,50.44,50.49,50.42,50.42,369991.0,46.8531,46.8995,46.8345,46.8345,369991.0
2024-08-12 09:30:00,50.44,50.57,50.27,50.28,137969.0,46.8531,46.9738,46.6952,46.7045,137969.0
2024-08-12 09:35:00,50.28,50.31,50.17,50.17,71801.0,46.7045,46.7323,46.6023,46.6023,71801.0
2024-08-12 09:40:00,50.18,50.32,50.18,50.25,36873.0,46.6116,46.7416,46.6116,46.6766,36873.0
2024-08-12 09:45:00,50.25,50.34,50.24,50.31,32955.0,46.6766,46.7602,46.6673,46.7323,32955.0
2024-08-12 09:50:00,50.3,50.31,50.15,50.21,40631.0,46.723,46.7323,46.5837,46.6394,40631.0
2024-08-12 09:55:00,50.21,50.47,50.2,50.45,66200.0,46.6394,46.8809,46.6301,46.8624,66200.0
2024-08-12 10:00:00,50.45,50.52,50.42,50.5,89798.0,46.8624,46.9274,46.8345,46.9088,89798.0
2024-08-12 10:05:00,50.51,50.62,50.49,50.57,55989.0,46.9181,47.0203,46.8995,46.9738,55989.0
2024-08-12 10:10:00,50.57,50.73,50.56,50.69,67190.0,46.9738,47.1225,46.9645,47.0853,67190.0
2024-08-12 10:15:00,50.69,50.73,50.66,50.67,32961.0,47.0853,47.1225,47.0574,47.0667,32961.0
2024-08-12 10:20:00,50.67,50.69,50.63,50.66,30098.0,47.0667,47.0853,47.0296,47.0574,30098.0
2024-08-12 10:25:00,50.66,50.73,50.64,50.72,37429.0,47.0574,47.1225,47.0389,47.1132,37429.0
2024-08-12 10:30:00,50.73,50.74,50.66,50.7,40174.0,47.1225,47.1317,47.0574,47.0946,40174.0
2024-08-12 10:35:00,50.7,50.73,50.65,50.68,33807.0,47.0946,47.1225,47.0481,47.076,33807.0
2024-08-12 10:40:00,50.69,50.72,50.68,50.71,61218.0,47.0853,47.1132,47.076,47.1039,61218.0
2024-08-12 10:45:00,50.7,50.72,50.61,50.61,40480.0,47.0946,47.1132,47.011,47.011,40480.0
2024-08-12 10:50:00,50.61,50.64,50.56,50.58,80259.0,47.011,47.0389,46.9645,46.9831,80259.0
2024-08-12 10:55:00,50.58,50.62,50.55,50.55,59689.0,46.9831,47.0203,46.9553,46.9553,59689.0
2024-08-12 11:00:00,50.56,50.58,50.48,50.49,28400.0,46.9645,46.9831,46.8902,46.8995,28400.0
2024-08-12 11:05:00,50.49,50.51,50.43,50.44,30798.0,46.8995,46.9181,46.8438,46.8531,30798.0
2024-08-12 11:10:00,50.44,50.49,50.41,50.48,29395.0,46.8531,46.8995,46.8252,46.8902,29395.0
2024-08-12 11:15:00,50.48,50.49,50.42,50.47,29058.0,46.8902,46.8995,46.8345,46.8809,29058.0
2024-08-12 11:20:00,50.48,50.5,50.44,50.44,15478.0,46.8902,46.9088,46.8531,46.8531,15478.0
2024-08-12 11:25:00,50.45,50.47,50.38,50.39,31359.0,46.8624,46.8809,46.7973,46.8066,31359.0
2024-08-12 11:30:00,50.39,50.52,50.37,50.5,124853.0,46.8066,46.9274,46.7881,46.9088,124853.0
2024-08-12 11:35:00,50.5,50.51,50.44,50.48,39690.0,46.9088,46.9181,46.8531,46.8902,39690.0
2024-08-12 11:40:00,50.47,50.47,50.41,50.41,19077.0,46.8809,46.8809,46.8252,46.8252,19077.0
2024-08-12 11:45:00,50.41,50.41,50.38,50.39,19153.0,46.8252,46.8252,46.7973,46.8066,19153.0
2024-08-12 11:50:00,50.39,50.49,50.38,50.49,21371.0,46.8066,46.8995,46.7973,46.8995,21371.0
2024-08-12 11:55:00,50.48,50.53,50.48,50.53,28715.0,46.8902,46.9367,46.8902,46.9367,28715.0
2024-08-12 12:00:00,50.53,50.56,50.46,50.48,22600.0,46.9367,46.9645,46.8717,46.8902,22600.0
2024-08-12 12:05:00,50.48,50.49,50.41,50.43,33685.0,46.8902,46.8995,46.8252,46.8438,33685.0
2024-08-12 12:10:00,50.42,50.48,50.42,50.46,17718.0,46.8345,46.8902,46.8345,46.8717,17718.0
2024-08-12 12:15:00,50.45,50.49,50.45,50.47,29505.0,46.8624,46.8995,46.8624,46.8809,29505.0
2024-08-12 12:20:00,50.47,50.48,50.45,50.46,14888.0,46.8809,46.8902,46.8624,46.8717,14888.0
2024-08-12 12:25:00,50.46,50.48,50.41,50.42,24196.0,46.8717,46.8902,46.8252,46.8345,24196.0
2024-08-12 12:30:00,50.41,50.43,50.4,50.41,16903.0,46.8252,46.8438,46.8159,46.8252,16903.0
2024-08-12 12:35:00,50.41,50.42,50.39,50.4,16270.0,46.8252,46.8345,46.8066,46.8159,16270.0
2024-08-12 12:40:00,50.4,50.41,50.38,50.4,14755.0,46.8159,46.8252,46.7973,46.8159,14755.0
2024-08-12 12:45:00,50.41,50.44,50.4,50.42,38831.0,46.8252,46.8531,46.8159,46.8345,38831.0
2024-08-12 12:50:00,50.42,50.43,50.37,50.37,37020.0,46.8345,46.8438,46.7881,46.7881,37020.0
2024-08-12 12:55:00,50.38,50.38,50.33,50.36,40173.0,46.7973,46.7973,46.7509,46.7788,40173.0
2024-08-12 13:00:00,50.36,50.36,50.31,50.34,37695.0,46.7788,46.7788,46.7323,46.7602,37695.0
2024-08-12 13:05:00,50.34,50.35,50.31,50.35,16208.0,46.7602,46.7695,46.7323,46.7695,16208.0
2024-08-12 13:10:00,50.35,50.39,50.34,50.36,33565.0,46.7695,46.8066,46.7602,46.7788,33565.0
2024-08-12 13:15:00,50.36,50.41,50.36,50.4,23811.0,46.7788,46.8252,46.7788,46.8159,23811.0
2024-08-12 13:20:00,50.39,50.41,50.35,50.36,30743.0,46.8066,46.8252,46.7695,46.7788,30743.0
2024-08-12 13:25:00,50.35,50.37,50.3,50.36,21438.0,46.7695,46.7881,46.723,46.7788,21438.0
2024-08-12 13:30:00,50.37,50.39,50.35,50.37,18184.0,46.7881,46.8066,46.7695,46.7881,18184.0
2024-08-12 13:35:00,50.36,50.37,50.35,50.37,21188.0,46.7788,46.7881,46.7695,46.7881,21188.0
2024-08-12 13:40:00,50.37,50.38,50.35,50.36,22696.0,46.7881,46.7973,46.7695,46.7788,22696.0
2024-08-12 13:45:00,50.36,50.36,50.31,50.32,21595.0,46.7788,46.7788,46.7323,46.7416,21595.0
2024-08-12 13:50:00,50.3,50.31,50.23,50.25,21946.0,46.723,46.7323,46.658,46.6766,21946.0
2024-08-12 13:55:00,50.25,50.28,50.23,50.27,29801.0,46.6766,46.7045,46.658,46.6952,29801.0
2024-08-12 14:00:00,50.27,50.31,50.26,50.3,18777.0,46.6952,46.7323,46.6859,46.723,18777.0
2024-08-12 14:05:00,50.3,50.31,50.27,50.3,24436.0,46.723,46.7323,46.6952,46.723,24436.0
2024-08-12 14:10:00,50.31,50.37,50.3,50.36,39716.0,46.7323,46.7881,46.723,46.7788,39716.0
2024-08-12 14:15:00,50.36,50.36,50.33,50.35,21698.0,46.7788,46.7788,46.7509,46.7695,21698.0
2024-08-12 14:20:00,50.36,50.38,50.34,50.34,18595.0,46.7788,46.7973,46.7602,46.7602,18595.0
2024-08-12 14:25:00,50.34,50.39,50.32,50.33,20230.0,46.7602,46.8066,46.7416,46.7509,20230.0
2024-08-12 14:30:00,50.32,50.39,50.31,50.36,15024.0,46.7416,46.8066,46.7323,46.7788,15024.0
2024-08-12 14:35:00,50.37,50.4,50.36,50.38,27209.0,46.7881,46.8159,46.7788,46.7973,27209.0
2024-08-12 14:40:00,50.38,50.39,50.37,50.38,27959.0,46.7973,46.8066,46.7881,46.7973,27959.0
2024-08-12 14:45:00,50.37,50.4,50.36,50.39,22916.0,46.7881,46.8159,46.7788,46.8066,22916.0
2024-08-12 14:50:00,50.39,50.41,50.37,50.37,40141.0,46.8066,46.8252,46.7881,46.7881,40141.0
2024-08-12 14:55:00,50.38,50.39,50.36,50.37,24480.0,46.7973,46.8066,46.7788,46.7881,24480.0
2024-08-12 15:00:00,50.36,50.4,50.33,50.38,27279.0,46.7788,46.8159,46.7509,46.7973,27279.0
2024-08-12 15:05:00,50.39,50.39,50.36,50.39,19110.0,46.8066,46.8066,46.7788,46.8066,19110.0
2024-08-12 15:10:00,50.38,50.41,50.33,50.36,57623.0,46.7973,46.8252,46.7509,46.7788,57623.0
2024-08-12 15:15:00,50.36,50.37,50.34,50.34,18810.0,46.7788,46.7881,46.7602,46.7602,18810.0
2024-08-12 15:20:00,50.35,50.37,50.3,50.36,103902.0,46.7695,46.7881,46.723,46.7788,103902.0
2024-08-12 15:25:00,50.37,50.4,50.35,50.35,29439.0,46.7881,46.8159,46.7695,46.7695,29439.0
2024-08-12 15:30:00,50.36,50.37,50.34,50.37,27520.0,46.7788,46.7881,46.7602,46.7881,27520.0
2024-08-12 15:35:00,50.36,50.38,50.33,50.36,40213.0,46.7788,46.7973,46.7509,46.7788,40213.0
2024-08-12 15:40:00,50.35,50.37,50.3,50.32,53170.0,46.7695,46.7881,46.723,46.7416,53170.0
2024-08-12 15:45:00,50.32,50.32,50.24,50.25,101540.0,46.7416,46.7416,46.6673,46.6766,101540.0
2024-08-12 15:50:00,50.25,50.34,50.24,50.28,127007.0,46.6766,46.7602,46.6673,46.7045,127007.0
2024-08-12 15:55:00,50.28,50.32,50.27,50.31,289291.0,46.7045,46.7416,46.6952,46.7323,289291.0
2024-08-13 09:30:00,50.34,50.69,50.34,50.69,153809.0,46.7602,47.0853,46.7602,47.0853,153809.0
2024-08-13 09:35:00,50.68,50.74,50.61,50.74,117178.0,47.076,47.1317,47.011,47.1317,117178.0
2024-08-13 09:40:00,50.72,50.75,50.66,50.74,48660.0,47.1132,47.141,47.0574,47.1317,48660.0
2024-08-13 09:45:00,50.72,50.75,50.66,50.66,40707.0,47.1132,47.141,47.0574,47.0574,40707.0
2024-08-13 09:50:00,50.65,50.75,50.56,50.58,132419.0,47.0481,47.141,46.9645,46.9831,132419.0
2024-08-13 09:55:00,50.57,50.65,50.52,50.62,64136.0,46.9738,47.0481,46.9274,47.0203,64136.0
2024-08-13 10:00:00,50.61,50.71,50.57,50.63,90842.0,47.011,47.1039,46.9738,47.0296,90842.0
2024-08-13 10:05:00,50.64,50.75,50.64,50.75,88120.0,47.0389,47.141,47.0389,47.141,88120.0
2024-08-13 10:10:00,50.74,50.81,50.68,50.8,90461.0,47.1317,47.1968,47.076,47.1875,90461.0
2024-08-13 10:15:00,50.8,50.81,50.69,50.73,70733.0,47.1875,47.1968,47.0853,47.1225,70733.0
2024-08-13 10:20:00,50.73,50.85,50.71,50.82,55344.0,47.1225,47.2339,47.1039,47.2061,55344.0
2024-08-13 10:25:00,50.82,50.85,50.78,50.81,39201.0,47.2061,47.2339,47.1689,47.1968,39201.0
2024-08-13 10:30:00,50.8,50.87,50.79,50.86,46310.0,47.1875,47.2525,47.1782,47.2432,46310.0
2024-08-13 10:35:00,50.86,50.92,50.83,50.92,33647.0,47.2432,47.2989,47.2153,47.2989,33647.0
2024-08-13 10:40:00,50.91,50.93,50.87,50.9,34250.0,47.2897,47.3082,47.2525,47.2804,34250.0
2024-08-13 10:45:00,50.91,50.96,50.9,50.96,37956.0,47.2897,47.3361,47.2804,47.3361,37956.0
2024-08-13 10:50:00,50.96,50.97,50.92,50.96,34453.0,47.3361,47.3454,47.2989,47.3361,34453.0
2024-08-13 10:55:00,50.96,50.97,50.92,50.97,49813.0,47.3361,47.3454,47.2989,47.3454,49813.0
2024-08-13 11:00:00,50.97,51.03,50.97,50.99,131825.0,47.3454,47.4011,47.3454,47.364,131825.0
2024-08-13 11:05:00,50.99,51.05,50.99,51.04,36398.0,47.364,47.4197,47.364,47.4104,36398.0
2024-08-13 11:10:00,51.04,51.07,51.02,51.02,38145.0,47.4104,47.4383,47.3918,47.3918,38145.0
2024-08-13 11:15:00,51.02,51.06,50.99,51.05,42493.0,47.3918,47.429,47.364,47.4197,42493.0
2024-08-13 11:20:00,51.05,51.05,50.98,50.99,62506.0,47.4197,47.4197,47.3547,47.364,62506.0
2024-08-13 11:25:00,50.98,51.0,50.92,50.92,39119.0,47.3547,47.3733,47.2989,47.2989,39119.0
2024-08-13 11:30:00,50.92,50.94,50.89,50.93,35205.0,47.2989,47.3175,47.2711,47.3082,35205.0
2024-08-13 11:35:00,50.92,50.93,50.88,50.89,36030.0,47.2989,47.3082,47.2618,47.2711,36030.0
2024-08-13 11:40:00,50.88,50.94,50.87,50.9,38175.0,47.2618,47.3175,47.2525,47.2804,38175.0
2024-08-13 11:45:00,50.9,50.95,50.89,50.94,44605.0,47.2804,47.3268,47.2711,47.3175,44605.0
2024-08-13 11:50:00,50.94,50.96,50.91,50.91,33159.0,47.3175,47.3361,47.2897,47.2897,33159.0
2024-08-13 11:55:00,50.92,50.94,50.91,50.92,28774.0,47.2989,47.3175,47.2897,47.2989,28774.0
2024-08-13 12:00:00,50.92,50.95,50.91,50.93,33161.0,47.2989,47.3268,47.2897,47.3082,33161.0
2024-08-13 12:05:00,50.93,50.95,50.86,50.87,33136.0,47.3082,47.3268,47.2432,47.2525,33136.0
2024-08-13 12:10:00,50.87,50.88,50.81,50.86,48375.0,47.2525,47.2618,47.1968,47.2432,48375.0
2024-08-13 12:15:00,50.86,50.93,50.85,50.93,30795.0,47.2432,47.3082,47.2339,47.3082,30795.0
2024-08-13 12:20:00,50.93,50.99,50.93,50.97,69791.0,47.3082,47.364,47.3082,47.3454,69791.0
2024-08-13 12:25:00,50.97,50.99,50.94,50.95,23953.0,47.3454,47.364,47.3175,47.3268,23953.0
2024-08-13 12:30:00,50.96,51.0,50.94,50.97,30996.0,47.3361,47.3733,47.3175,47.3454,30996.0
2024-08-13 12:35:00,50.97,51.03,50.96,51.03,23715.0,47.3454,47.4011,47.3361,47.4011,23715.0
2024-08-13 12:40:00,51.03,51.05,51.01,51.03,35072.0,47.4011,47.4197,47.3825,47.4011,35072.0
2024-08-13 12:45:00,51.02,51.03,51.0,51.02,34346.0,47.3918,47.4011,47.3733,47.3918,34346.0
2024-08-13 12:50:00,51.02,51.04,50.99,51.02,63855.0,47.3918,47.4104,47.364,47.3918,63855.0
2024-08-13 12:55:00,51.02,51.03,51.0,51.02,29831.0,47.3918,47.4011,47.3733,47.3918,29831.0
2024-08-13 13:00:00,51.02,51.02,50.96,50.98,53589.0,47.3918,47.3918,47.3361,47.3547,53589.0
2024-08-13 13:05:00,50.98,51.0,50.92,50.92,26921.0,47.3547,47.3733,47.2989,47.2989,26921.0
2024-08-13 13:10:00,50.93,50.99,50.92,50.96,32508.0,47.3082,47.364,47.2989,47.3361,32508.0
2024-08-13 13:15:00,50.95,51.0,50.93,51.0,35599.0,47.3268,47.3733,47.3082,47.3733,35599.0
2024-08-13 13:20:00,51.0,51.02,50.97,51.01,26747.0,47.3733,47.3918,47.3454,47.3825,26747.0
2024-08-13 13:25:00,51.02,51.03,50.98,51.01,36533.0,47.3918,47.4011,47.3547,47.3825,36533.0
2024-08-13 13:30:00,51.01,51.01,50.96,50.98,25387.0,47.3825,47.3825,47.3361,47.3547,25387.0
2024-08-13 13:35:00,50.98,51.0,50.97,50.98,21681.0,47.3547,47.3733,47.3454,47.3547,21681.0
2024-08-13 13:40:00,50.99,51.0,50.92,50.94,37169.0,47.364,47.3733,47.2989,47.3175,37169.0
2024-08-13 13:45:00,50.94,50.98,50.93,50.97,36730.0,47.3175,47.3547,47.3082,47.3454,36730.0
2024-08-13 13:50:00,50.97,50.99,50.95,50.98,33882.0,47.3454,47.364,47.3268,47.3547,33882.0
2024-08-13 13:55:00,50.98,51.01,50.97,50.98,46943.0,47.3547,47.3825,47.3454,47.3547,46943.0
2024-08-13 14:00:00,50.98,51.03,50.97,51.0,27396.0,47.3547,47.4011,47.3454,47.3733,27396.0
2024-08-13 14:05:00,51.0,51.0,50.94,50.96,33146.0,47.3733,47.3733,47.3175,47.3361,33146.0
2024-08-13 14:10:00,50.96,50.99,50.93,50.98,41653.0,47.3361,47.364,47.3082,47.3547,41653.0
2024-08-13 14:15:00,50.97,50.99,50.95,50.98,41121.0,47.3454,47.364,47.3268,47.3547,41121.0
2024-08-13 14:20:00,50.98,51.0,50.95,50.98,24207.0,47.3547,47.3733,47.3268,47.3547,24207.0
2024-08-13 14:25:00,50.98,51.02,50.97,50.99,32375.0,47.3547,47.3918,47.3454,47.364,32375.0
2024-08-13 14:30:00,50.98,51.04,50.97,51.04,26300.0,47.3547,47.4104,47.3454,47.4104,26300.0
2024-08-13 14:35:00,51.04,51.07,51.02,51.07,55586.0,47.4104,47.4383,47.3918,47.4383,55586.0
2024-08-13 14:40:00,51.07,51.08,51.02,51.03,42734.0,47.4383,47.4476,47.3918,47.4011,42734.0
2024-08-13 14:45:00,51.03,51.06,51.02,51.05,27339.0,47.4011,47.429,47.3918,47.4197,27339.0
2024-08-13 14:50:00,51.05,51.06,51.01,51.02,46825.0,47.4197,47.429,47.3825,47.3918,46825.0
2024-08-13 14:55:00,51.02,51.06,51.01,51.06,29004.0,47.3918,47.429,47.3825,47.429,29004.0
2024-08-13 15:00:00,51.06,51.1,51.05,51.07,50144.0,47.429,47.4661,47.4197,47.4383,50144.0
2024-08-13 15:05:00,51.07,51.09,51.05,51.06,38216.0,47.4383,47.4569,47.4197,47.429,38216.0
2024-08-13 15:10:00,51.05,51.1,51.05,51.09,36202.0,47.4197,47.4661,47.4197,47.4569,36202.0
2024-08-13 15:15:00,51.08,51.1,51.03,51.04,91549.0,47.4476,47.4661,47.4011,47.4104,91549.0
2024-08-13 15:20:00,51.04,51.09,51.03,51.08,33031.0,47.4104,47.4569,47.4011,47.4476,33031.0
2024-08-13 15:25:00,51.08,51.1,51.07,51.08,45416.0,47.4476,47.4661,47.4383,47.4476,45416.0
2024-08-13 15:30:00,51.08,51.1,51.01,51.02,58269.0,47.4476,47.4661,47.3825,47.3918,58269.0
2024-08-13 15:35:00,51.02,51.07,51.02,51.05,43741.0,47.3918,47.4383,47.3918,47.4197,43741.0
2024-08-13 15:40:00,51.05,51.08,51.04,51.04,65943.0,47.4197,47.4476,47.4104,47.4104,65943.0
2024-08-13 15:45:00,51.05,51.11,51.04,51.11,116255.0,47.4197,47.4754,47.4104,47.4754,116255.0
2024-08-13 15:50:00,51.11,51.13,51.02,51.04,155287.0,47.4754,47.494,47.3918,47.4104,155287.0
2024-08-13 15:55:00,51.04,51.16,51.03,51.14,402183.0,47.4104,47.5219,47.4011,47.5033,402183.0
2024-08-14 09:30:00,50.99,51.11,50.93,50.95,154011.0,47.364,47.4754,47.3082,47.3268,154011.0
2024-08-14 09:35:00,50.96,50.99,50.84,50.95,59313.0,47.3361,47.364,47.2246,47.3268,59313.0
2024-08-14 09:40:00,50.94,51.11,50.91,51.1,63578.0,47.3175,47.4754,47.2897,47.4661,63578.0
2024-08-14 09:45:00,51.11,51.11,50.95,51.05,58991.0,47.4754,47.4754,47.3268,47.4197,58991.0
2024-08-14 09:50:00,51.04,51.14,51.03,51.14,68858.0,47.4104,47.5033,47.4011,47.5033,68858.0
2024-08-14 09:55:00,51.13,51.21,51.12,51.15,74668.0,47.494,47.5683,47.4847,47.5126,74668.0
2024-08-14 10:00:00,51.15,51.2,51.1,51.13,71106.0,47.5126,47.559,47.4661,47.494,71106.0
2024-08-14 10:05:00,51.12,51.3,51.12,51.3,111776.0,47.4847,47.6519,47.4847,47.6519,111776.0
2024-08-14 10:10:00,51.29,51.39,51.29,51.35,78909.0,47.6426,47.7355,47.6426,47.6984,78909.0
2024-08-14 10:15:00,51.34,51.4,51.27,51.28,53723.0,47.6891,47.7448,47.6241,47.6333,53723.0
2024-08-14 10:20:00,51.28,51.31,51.27,51.29,35120.0,47.6333,47.6612,47.6241,47.6426,35120.0
2024-08-14 10:25:00,51.28,51.31,51.26,51.27,42273.0,47.6333,47.6612,47.6148,47.6241,42273.0
2024-08-14 10:30:00,51.27,51.32,51.25,51.3,33783.0,47.6241,47.6705,47.6055,47.6519,33783.0
2024-08-14 10:35:00,51.3,51.32,51.24,51.26,28566.0,47.6519,47.6705,47.5962,47.6148,28566.0
2024-08-14 10:40:00,51.25,51.29,51.25,51.27,30126.0,47.6055,47.6426,47.6055,47.6241,30126.0
2024-08-14 10:45:00,51.28,51.31,51.2,51.21,28624.0,47.6333,47.6612,47.559,47.5683,28624.0
2024-08-14 10:50:00,51.2,51.25,51.16,51.21,67708.0,47.559,47.6055,47.5219,47.5683,67708.0
2024-08-14 10:55:00,51.22,51.24,51.19,51.22,33626.0,47.5776,47.5962,47.5497,47.5776,33626.0
2024-08-14 11:00:00,51.22,51.22,51.11,51.15,57455.0,47.5776,47.5776,47.4754,47.5126,57455.0
2024-08-14 11:05:00,51.15,51.25,51.14,51.16,78429.0,47.5126,47.6055,47.5033,47.5219,78429.0
2024-08-14 11:10:00,51.16,51.18,51.09,51.17,64866.0,47.5219,47.5405,47.4569,47.5312,64866.0
2024-08-14 11:15:00,51.16,51.18,51.13,51.16,26110.0,47.5219,47.5405,47.494,47.5219,26110.0
2024-08-14 11:20:00,51.17,51.2,51.14,51.15,23685.0,47.5312,47.559,47.5033,47.5126,23685.0
2024-08-14 11:25:00,51.15,51.17,51.12,51.17,21039.0,47.5126,47.5312,47.4847,47.5312,21039.0
2024-08-14 11:30:00,51.18,51.18,51.14,51.15,29425.0,47.5405,47.5405,47.5033,47.5126,29425.0
2024-08-14 11:35:00,51.16,51.19,51.13,51.16,26119.0,47.5219,47.5497,47.494,47.5219,26119.0
2024-08-14 11:40:00,51.16,51.16,51.07,51.1,74521.0,47.5219,47.5219,47.4383,47.4661,74521.0
2024-08-14 11:45:00,51.1,51.13,51.08,51.09,60872.0,47.4661,47.494,47.4476,47.4569,60872.0
2024-08-14 11:50:00,51.08,51.1,51.05,51.09,61723.0,47.4476,47.4661,47.4197,47.4569,61723.0
2024-08-14 11:55:00,51.09,51.11,51.07,51.11,36826.0,47.4569,47.4754,47.4383,47.4754,36826.0
2024-08-14 12:00:00,51.11,51.15,51.04,51.15,74961.0,47.4754,47.5126,47.4104,47.5126,74961.0
2024-08-14 12:05:00,51.15,51.19,51.13,51.19,20523.0,47.5126,47.5497,47.494,47.5497,20523.0
2024-08-14 12:10:00,51.19,51.24,51.18,51.22,16851.0,47.5497,47.5962,47.5405,47.5776,16851.0
2024-08-14 12:15:00,51.22,51.22,51.14,51.18,23202.0,47.5776,47.5776,47.5033,47.5405,23202.0
2024-08-14 12:20:00,51.18,51.2,51.15,51.18,43941.0,47.5405,47.559,47.5126,47.5405,43941.0
2024-08-14 12:25:00,51.18,51.18,51.08,51.12,22829.0,47.5405,47.5405,47.4476,47.4847,22829.0
2024-08-14 12:30:00,51.12,51.15,51.11,51.15,15228.0,47.4847,47.5126,47.4754,47.5126,15228.0
2024-08-14 12:35:00,51.15,51.22,51.14,51.22,19434.0,47.5126,47.5776,47.5033,47.5776,19434.0
2024-08-14 12:40:00,51.22,51.22,51.17,51.19,40899.0,47.5776,47.5776,47.5312,47.5497,40899.0
2024-08-14 12:45:00,51.19,51.2,51.14,51.14,37663.0,47.5497,47.559,47.5033,47.5033,37663.0
2024-08-14 12:50:00,51.15,51.17,51.12,51.16,154272.0,47.5126,47.5312,47.4847,47.5219,154272.0
2024-08-14 12:55:00,51.16,51.23,51.16,51.21,22803.0,47.5219,47.5869,47.5219,47.5683,22803.0
2024-08-14 13:00:00,51.22,51.22,51.09,51.09,27550.0,47.5776,47.5776,47.4569,47.4569,27550.0
2024-08-14 13:05:00,51.1,51.18,51.09,51.12,29874.0,47.4661,47.5405,47.4569,47.4847,29874.0
2024-08-14 13:10:00,51.12,51.13,51.09,51.12,22990.0,47.4847,47.494,47.4569,47.4847,22990.0
2024-08-14 13:15:00,51.12,51.18,51.1,51.16,19593.0,47.4847,47.5405,47.4661,47.5219,19593.0
2024-08-14 13:20:00,51.16,51.17,51.11,51.16,20417.0,47.5219,47.5312,47.4754,47.5219,20417.0
2024-08-14 13:25:00,51.16,51.19,51.13,51.18,13786.0,47.5219,47.5497,47.494,47.5405,13786.0
2024-08-14 13:30:00,51.19,51.21,51.17,51.2,15318.0,47.5497,47.5683,47.5312,47.559,15318.0
2024-08-14 13:35:00,51.2,51.24,51.19,51.23,15134.0,47.559,47.5962,47.5497,47.5869,15134.0
2024-08-14 13:40:00,51.22,51.24,51.21,51.22,48369.0,47.5776,47.5962,47.5683,47.5776,48369.0
2024-08-14 13:45:00,51.22,51.23,51.19,51.22,21296.0,47.5776,47.5869,47.5497,47.5776,21296.0
2024-08-14 13:50:00,51.22,51.25,51.21,51.25,24158.0,47.5776,47.6055,47.5683,47.6055,24158.0
2024-08-14 13:55:00,51.25,51.28,51.23,51.28,22683.0,47.6055,47.6333,47.5869,47.6333,22683.0
2024-08-14 14:00:00,51.28,51.28,51.2,51.21,41204.0,47.6333,47.6333,47.559,47.5683,41204.0
2024-08-14 14:05:00,51.22,51.22,51.16,51.21,37194.0,47.5776,47.5776,47.5219,47.5683,37194.0
2024-08-14 14:10:00,51.21,51.24,51.2,51.23,40907.0,47.5683,47.5962,47.559,47.5869,40907.0
2024-08-14 14:15:00,51.23,51.24,51.19,51.2,23536.0,47.5869,47.5962,47.5497,47.559,23536.0
2024-08-14 14:20:00,51.2,51.22,51.19,51.21,26617.0,47.559,47.5776,47.5497,47.5683,26617.0
2024-08-14 14:25:00,51.21,51.22,51.19,51.22,29726.0,47.5683,47.5776,47.5497,47.5776,29726.0
2024-08-14 14:30:00,51.22,51.24,51.21,51.23,13350.0,47.5776,47.5962,47.5683,47.5869,13350.0
2024-08-14 14:35:00,51.24,51.25,51.2,51.21,17722.0,47.5962,47.6055,47.559,47.5683,17722.0
2024-08-14 14:40:00,51.21,51.24,51.21,51.22,11850.0,47.5683,47.5962,47.5683,47.5776,11850.0
2024-08-14 14:45:00,51.22,51.25,51.21,51.24,21726.0,47.5776,47.6055,47.5683,47.5962,21726.0
2024-08-14 14:50:00,51.23,51.25,51.21,51.23,30215.0,47.5869,47.6055,47.5683,47.5869,30215.0
2024-08-14 14:55:00,51.23,51.28,51.23,51.27,27648.0,47.5869,47.6333,47.5869,47.6241,27648.0
2024-08-14 15:00:00,51.27,51.28,51.22,51.25,28031.0,47.6241,47.6333,47.5776,47.6055,28031.0
2024-08-14 15:05:00,51.25,51.27,51.22,51.26,44451.0,47.6055,47.6241,47.5776,47.6148,44451.0
2024-08-14 15:10:00,51.26,51.27,51.25,51.25,21673.0,47.6148,47.6241,47.6055,47.6055,21673.0
2024-08-14 15:15:00,51.26,51.26,51.23,51.23,25512.0,47.6148,47.6148,47.5869,47.5869,25512.0
2024-08-14 15:20:00,51.23,51.28,51.23,51.27,42103.0,47.5869,47.6333,47.5869,47.6241,42103.0
2024-08-14 15:25:00,51.27,51.29,51.27,51.29,33620.0,47.6241,47.6426,47.6241,47.6426,33620.0
2024-08-14 15:30:00,51.29,51.29,51.22,51.22,36733.0,47.6426,47.6426,47.5776,47.5776,36733.0
2024-08-14 15:35:00,51.23,51.24,51.21,51.23,31226.0,47.5869,47.5962,47.5683,47.5869,31226.0
2024-08-14 15:40:00,51.23,51.23,51.17,51.18,69776.0,47.5869,47.5869,47.5312,47.5405,69776.0
2024-08-14 15:45:00,51.18,51.2,51.16,51.16,46776.0,47.5405,47.559,47.5219,47.5219,46776.0
2024-08-14 15:50:00,51.16,51.22,51.12,51.15,116468.0,47.5219,47.5776,47.4847,47.5126,116468.0
2024-08-14 15:55:00,51.15,51.24,51.14,51.16,300713.0,47.5126,47.5962,47.5033,47.5219,300713.0
2024-08-15 09:30:00,51.25,51.36,50.94,50.95,323394.0,47.6055,47.7077,47.3175,47.3268,323394.0
2024-08-15 09:35:00,50.93,51.0,50.71,50.75,114086.0,47.3082,47.3733,47.1039,47.141,114086.0
2024-08-15 09:40:00,50.76,50.83,50.69,50.81,135781.0,47.1503,47.2153,47.0853,47.1968,135781.0
2024-08-15 09:45:00,50.82,50.99,50.8,50.99,138841.0,47.2061,47.364,47.1875,47.364,138841.0
2024-08-15 09:50:00,50.98,50.99,50.85,50.86,98016.0,47.3547,47.364,47.2339,47.2432,98016.0
2024-08-15 09:55:00,50.86,50.94,50.82,50.82,60746.0,47.2432,47.3175,47.2061,47.2061,60746.0
2024-08-15 10:00:00,50.82,50.86,50.71,50.75,79414.0,47.2061,47.2432,47.1039,47.141,79414.0
2024-08-15 10:05:00,50.76,50.76,50.63,50.68,67657.0,47.1503,47.1503,47.0296,47.076,67657.0
2024-08-15 10:10:00,50.69,50.72,50.66,50.71,47123.0,47.0853,47.1132,47.0574,47.1039,47123.0
2024-08-15 10:15:00,50.71,50.83,50.71,50.82,59588.0,47.1039,47.2153,47.1039,47.2061,59588.0
2024-08-15 10:20:00,50.81,50.87,50.78,50.8,50669.0,47.1968,47.2525,47.1689,47.1875,50669.0
2024-08-15 10:25:00,50.8,50.84,50.75,50.82,45056.0,47.1875,47.2246,47.141,47.2061,45056.0
2024-08-15 10:30:00,50.81,50.84,50.79,50.84,32715.0,47.1968,47.2246,47.1782,47.2246,32715.0
2024-08-15 10:35:00,50.83,50.87,50.78,50.8,39436.0,47.2153,47.2525,47.1689,47.1875,39436.0
2024-08-15 10:40:00,50.8,50.84,50.77,50.83,53092.0,47.1875,47.2246,47.1596,47.2153,53092.0
2024-08-15 10:45:00,50.83,50.84,50.72,50.74,44439.0,47.2153,47.2246,47.1132,47.1317,44439.0
2024-08-15 10:50:00,50.73,50.81,50.72,50.81,46477.0,47.1225,47.1968,47.1132,47.1968,46477.0
2024-08-15 10:55:00,50.82,50.91,50.8,50.9,73531.0,47.2061,47.2897,47.1875,47.2804,73531.0
2024-08-15 11:00:00,50.91,50.95,50.89,50.93,67623.0,47.2897,47.3268,47.2711,47.3082,67623.0
2024-08-15 11:05:00,50.94,50.99,50.91,50.97,50444.0,47.3175,47.364,47.2897,47.3454,50444.0
2024-08-15 11:10:00,50.97,50.98,50.94,50.97,34232.0,47.3454,47.3547,47.3175,47.3454,34232.0
2024-08-15 11:15:00,50.97,50.98,50.94,50.95,33668.0,47.3454,47.3547,47.3175,47.3268,33668.0
2024-08-15 11:20:00,50.95,50.97,50.92,50.92,31916.0,47.3268,47.3454,47.2989,47.2989,31916.0
2024-08-15 11:25:00,50.92,50.97,50.91,50.95,44982.0,47.2989,47.3454,47.2897,47.3268,44982.0
2024-08-15 11:30:00,50.96,51.01,50.95,50.96,76451.0,47.3361,47.3825,47.3268,47.3361,76451.0
2024-08-15 11:35:00,50.97,50.99,50.94,50.97,19185.0,47.3454,47.364,47.3175,47.3454,19185.0
2024-08-15 11:40:00,50.97,50.97,50.89,50.9,25187.0,47.3454,47.3454,47.2711,47.2804,25187.0
2024-08-15 11:45:00,50.91,50.95,50.87,50.95,34672.0,47.2897,47.3268,47.2525,47.3268,34672.0
2024-08-15 11:50:00,50.94,50.98,50.91,50.96,29546.0,47.3175,47.3547,47.2897,47.3361,29546.0
2024-08-15 11:55:00,50.95,50.98,50.92,50.92,23316.0,47.3268,47.3547,47.2989,47.2989,23316.0
2024-08-15 12:00:00,50.93,50.95,50.92,50.94,44288.0,47.3082,47.3268,47.2989,47.3175,44288.0
2024-08-15 12:05:00,50.94,50.96,50.92,50.94,23831.0,47.3175,47.3361,47.2989,47.3175,23831.0
2024-08-15 12:10:00,50.95,50.97,50.93,50.94,26932.0,47.3268,47.3454,47.3082,47.3175,26932.0
2024-08-15 12:15:00,50.94,51.0,50.93,50.98,27679.0,47.3175,47.3733,47.3082,47.3547,27679.0
2024-08-15 12:20:00,50.98,51.0,50.96,50.98,51398.0,47.3547,47.3733,47.3361,47.3547,51398.0
2024-08-15 12:25:00,50.97,50.99,50.93,50.98,47009.0,47.3454,47.364,47.3082,47.3547,47009.0
2024-08-15 12:30:00,50.98,51.01,50.95,50.99,47401.0,47.3547,47.3825,47.3268,47.364,47401.0
2024-08-15 12:35:00,50.98,50.99,50.93,50.94,27883.0,47.3547,47.364,47.3082,47.3175,27883.0
2024-08-15 12:40:00,50.93,50.94,50.87,50.89,27003.0,47.3082,47.3175,47.2525,47.2711,27003.0
2024-08-15 12:45:00,50.89,50.93,50.88,50.93,21976.0,47.2711,47.3082,47.2618,47.3082,21976.0
2024-08-15 12:50:00,50.93,50.93,50.87,50.91,39082.0,47.3082,47.3082,47.2525,47.2897,39082.0
2024-08-15 12:55:00,50.9,50.92,50.9,50.91,26749.0,47.2804,47.2989,47.2804,47.2897,26749.0
2024-08-15 13:00:00,50.92,50.94,50.9,50.93,22819.0,47.2989,47.3175,47.2804,47.3082,22819.0
2024-08-15 13:05:00,50.93,50.93,50.89,50.9,20215.0,47.3082,47.3082,47.2711,47.2804,20215.0
2024-08-15 13:10:00,50.91,50.94,50.89,50.9,31382.0,47.2897,47.3175,47.2711,47.2804,31382.0
2024-08-15 13:15:00,50.9,50.93,50.87,50.93,29387.0,47.2804,47.3082,47.2525,47.3082,29387.0
2024-08-15 13:20:00,50.94,50.95,50.9,50.94,44273.0,47.3175,47.3268,47.2804,47.3175,44273.0
2024-08-15 13:25:00,50.94,50.98,50.94,50.95,30352.0,47.3175,47.3547,47.3175,47.3268,30352.0
2024-08-15 13:30:00,50.95,50.95,50.92,50.94,20551.0,47.3268,47.3268,47.2989,47.3175,20551.0
2024-08-15 13:35:00,50.94,50.96,50.9,50.91,36043.0,47.3175,47.3361,47.2804,47.2897,36043.0
2024-08-15 13:40:00,50.9,50.92,50.88,50.91,23492.0,47.2804,47.2989,47.2618,47.2897,23492.0
2024-08-15 13:45:00,50.9,50.92,50.87,50.9,27699.0,47.2804,47.2989,47.2525,47.2804,27699.0
2024-08-15 13:50:00,50.91,50.91,50.87,50.89,25468.0,47.2897,47.2897,47.2525,47.2711,25468.0
2024-08-15 13:55:00,50.89,50.91,50.88,50.9,29932.0,47.2711,47.2897,47.2618,47.2804,29932.0
2024-08-15 14:00:00,50.91,50.94,50.88,50.93,41613.0,47.2897,47.3175,47.2618,47.3082,41613.0
2024-08-15 14:05:00,50.94,50.96,50.92,50.94,31501.0,47.3175,47.3361,47.2989,47.3175,31501.0
2024-08-15 14:10:00,50.94,50.94,50.91,50.93,40293.0,47.3175,47.3175,47.2897,47.3082,40293.0
2024-08-15 14:15:00,50.93,50.94,50.91,50.93,30272.0,47.3082,47.3175,47.2897,47.3082,30272.0
2024-08-15 14:20:00,50.93,50.93,50.91,50.92,18139.0,47.3082,47.3082,47.2897,47.2989,18139.0
2024-08-15 14:25:00,50.91,50.94,50.9,50.93,23834.0,47.2897,47.3175,47.2804,47.3082,23834.0
2024-08-15 14:30:00,50.93,50.96,50.92,50.96,38591.0,47.3082,47.3361,47.2989,47.3361,38591.0
2024-08-15 14:35:00,50.96,50.99,50.94,50.99,29431.0,47.3361,47.364,47.3175,47.364,29431.0
2024-08-15 14:40:00,51.0,51.0,50.96,50.98,36043.0,47.3733,47.3733,47.3361,47.3547,36043.0
2024-08-15 14:45:00,50.98,50.99,50.94,50.97,20200.0,47.3547,47.364,47.3175,47.3454,20200.0
2024-08-15 14:50:00,50.96,50.97,50.93,50.95,38313.0,47.3361,47.3454,47.3082,47.3268,38313.0
2024-08-15 14:55:00,50.94,50.97,50.94,50.96,31982.0,47.3175,47.3454,47.3175,47.3361,31982.0
2024-08-15 15:00:00,50.95,50.97,50.93,50.96,56790.0,47.3268,47.3454,47.3082,47.3361,56790.0
2024-08-15 15:05:00,50.96,50.96,50.87,50.89,130835.0,47.3361,47.3361,47.2525,47.2711,130835.0
2024-08-15 15:10:00,50.89,50.97,50.88,50.97,94566.0,47.2711,47.3454,47.2618,47.3454,94566.0
2024-08-15 15:15:00,50.97,50.97,50.91,50.91,71419.0,47.3454,47.3454,47.2897,47.2897,71419.0
2024-08-15 15:20:00,50.9,50.91,50.83,50.88,220474.0,47.2804,47.2897,47.2153,47.2618,220474.0
2024-08-15 15:25:00,50.88,50.94,50.87,50.93,64122.0,47.2618,47.3175,47.2525,47.3082,64122.0
2024-08-15 15:30:00,50.92,50.92,50.88,50.89,66484.0,47.2989,47.2989,47.2618,47.2711,66484.0
2024-08-15 15:35:00,50.89,50.9,50.83,50.87,128154.0,47.2711,47.2804,47.2153,47.2525,128154.0
2024-08-15 15:40:00,50.87,50.89,50.86,50.87,117584.0,47.2525,47.2711,47.2432,47.2525,117584.0
2024-08-15 15:45:00,50.87,50.88,50.81,50.85,200302.0,47.2525,47.2618,47.1968,47.2339,200302.0
2024-08-15 15:50:00,50.84,50.86,50.73,50.78,223297.0,47.2246,47.2432,47.1225,47.1689,223297.0
2024-08-15 15:55:00,50.78,50.79,50.71,50.73,477799.0,47.1689,47.1782,47.1039,47.1225,477799.0
2024-08-16 09:30:00,50.78,50.88,50.7,50.72,375174.0,47.1689,47.2618,47.0946,47.1132,375174.0
2024-08-16 09:35:00,50.73,50.81,50.7,50.73,51457.0,47.1225,47.1968,47.0946,47.1225,51457.0
2024-08-16 09:40:00,50.73,50.8,50.72,50.79,47269.0,47.1225,47.1875,47.1132,47.1782,47269.0
2024-08-16 09:45:00,50.79,50.84,50.77,50.78,62718.0,47.1782,47.2246,47.1596,47.1689,62718.0
2024-08-16 09:50:00,50.77,50.84,50.77,50.84,71026.0,47.1596,47.2246,47.1596,47.2246,71026.0
2024-08-16 09:55:00,50.84,50.84,50.78,50.81,74306.0,47.2246,47.2246,47.1689,47.1968,74306.0
2024-08-16 10:00:00,50.81,50.85,50.77,50.77,63473.0,47.1968,47.2339,47.1596,47.1596,63473.0
2024-08-16 10:05:00,50.77,50.8,50.7,50.79,78124.0,47.1596,47.1875,47.0946,47.1782,78124.0
2024-08-16 10:10:00,50.79,50.88,50.73,50.86,69585.0,47.1782,47.2618,47.1225,47.2432,69585.0
2024-08-16 10:15:00,50.87,50.97,50.84,50.92,125754.0,47.2525,47.3454,47.2246,47.2989,125754.0
2024-08-16 10:20:00,50.92,50.93,50.84,50.87,85525.0,47.2989,47.3082,47.2246,47.2525,85525.0
2024-08-16 10:25:00,50.87,50.88,50.82,50.85,59396.0,47.2525,47.2618,47.2061,47.2339,59396.0
2024-08-16 10:30:00,50.85,50.87,50.8,50.84,41950.0,47.2339,47.2525,47.1875,47.2246,41950.0
2024-08-16 10:35:00,50.84,50.9,50.8,50.89,150298.0,47.2246,47.2804,47.1875,47.2711,150298.0
2024-08-16 10:40:00,50.89,50.89,50.84,50.87,44780.0,47.2711,47.2711,47.2246,47.2525,44780.0
2024-08-16 10:45:00,50.87,50.98,50.85,50.97,155930.0,47.2525,47.3547,47.2339,47.3454,155930.0
2024-08-16 10:50:00,50.98,51.01,50.9,50.96,75395.0,47.3547,47.3825,47.2804,47.3361,75395.0
2024-08-16 10:55:00,50.96,51.0,50.91,50.96,54679.0,47.3361,47.3733,47.2897,47.3361,54679.0
2024-08-16 11:00:00,50.95,51.01,50.94,50.97,119253.0,47.3268,47.3825,47.3175,47.3454,119253.0
2024-08-16 11:05:00,50.97,51.04,50.95,51.03,65451.0,47.3454,47.4104,47.3268,47.4011,65451.0
2024-08-16 11:10:00,51.04,51.06,51.0,51.04,68514.0,47.4104,47.429,47.3733,47.4104,68514.0
2024-08-16 11:15:00,51.04,51.08,51.0,51.08,90463.0,47.4104,47.4476,47.3733,47.4476,90463.0
2024-08-16 11:20:00,51.08,51.16,51.08,51.16,49620.0,47.4476,47.5219,47.4476,47.5219,49620.0
2024-08-16 11:25:00,51.16,51.16,51.09,51.1,49483.0,47.5219,47.5219,47.4569,47.4661,49483.0
2024-08-16 11:30:00,51.1,51.12,51.04,51.07,49358.0,47.4661,47.4847,47.4104,47.4383,49358.0
2024-08-16 11:35:00,51.07,51.08,51.03,51.04,27758.0,47.4383,47.4476,47.4011,47.4104,27758.0
2024-08-16 11:40:00,51.04,51.08,51.02,51.06,35224.0,47.4104,47.4476,47.3918,47.429,35224.0
2024-08-16 11:45:00,51.05,51.06,51.02,51.05,30488.0,47.4197,47.429,47.3918,47.4197,30488.0
2024-08-16 11:50:00,51.05,51.08,51.04,51.06,29827.0,47.4197,47.4476,47.4104,47.429,29827.0
2024-08-16 11:55:00,51.07,51.1,51.01,51.1,60667.0,47.4383,47.4661,47.3825,47.4661,60667.0
2024-08-16 12:00:00,51.1,51.1,51.06,51.07,26321.0,47.4661,47.4661,47.429,47.4383,26321.0
2024-08-16 12:05:00,51.06,51.08,51.01,51.02,50255.0,47.429,47.4476,47.3825,47.3918,50255.0
2024-08-16 12:10:00,51.02,51.08,51.01,51.06,28274.0,47.3918,47.4476,47.3825,47.429,28274.0
2024-08-16 12:15:00,51.07,51.08,51.05,51.05,25890.0,47.4383,47.4476,47.4197,47.4197,25890.0
2024-08-16 12:20:00,51.05,51.05,51.02,51.04,20294.0,47.4197,47.4197,47.3918,47.4104,20294.0
2024-08-16 12:25:00,51.04,51.04,50.98,51.02,43783.0,47.4104,47.4104,47.3547,47.3918,43783.0
2024-08-16 12:30:00,51.02,51.05,51.01,51.04,20560.0,47.3918,47.4197,47.3825,47.4104,20560.0
2024-08-16 12:35:00,51.04,51.07,51.02,51.07,41737.0,47.4104,47.4383,47.3918,47.4383,41737.0
2024-08-16 12:40:00,51.07,51.08,51.04,51.07,25675.0,47.4383,47.4476,47.4104,47.4383,25675.0
2024-08-16 12:45:00,51.07,51.09,51.06,51.08,29588.0,47.4383,47.4569,47.429,47.4476,29588.0
2024-08-16 12:50:00,51.07,51.14,51.05,51.13,54681.0,47.4383,47.5033,47.4197,47.494,54681.0
2024-08-16 12:55:00,51.13,51.16,51.12,51.16,21433.0,47.494,47.5219,47.4847,47.5219,21433.0
2024-08-16 13:00:00,51.16,51.18,51.11,51.12,32690.0,47.5219,47.5405,47.4754,47.4847,32690.0
2024-08-16 13:05:00,51.12,51.13,51.08,51.09,35726.0,47.4847,47.494,47.4476,47.4569,35726.0
2024-08-16 13:10:00,51.09,51.09,51.07,51.08,18587.0,47.4569,47.4569,47.4383,47.4476,18587.0
2024-08-16 13:15:00,51.07,51.11,51.07,51.09,36144.0,47.4383,47.4754,47.4383,47.4569,36144.0
2024-08-16 13:20:00,51.1,51.11,51.07,51.09,27115.0,47.4661,47.4754,47.4383,47.4569,27115.0
2024-08-16 13:25:00,51.09,51.11,51.08,51.1,24640.0,47.4569,47.4754,47.4476,47.4661,24640.0
2024-08-16 13:30:00,51.1,51.13,51.09,51.12,61012.0,47.4661,47.494,47.4569,47.4847,61012.0
2024-08-16 13:35:00,51.13,51.18,51.12,51.18,33698.0,47.494,47.5405,47.4847,47.5405,33698.0
2024-08-16 13:40:00,51.18,51.19,51.15,51.16,28455.0,47.5405,47.5497,47.5126,47.5219,28455.0
2024-08-16 13:45:00,51.16,51.2,51.15,51.2,43267.0,47.5219,47.559,47.5126,47.559,43267.0
2024-08-16 13:50:00,51.2,51.2,51.13,51.18,40532.0,47.559,47.559,47.494,47.5405,40532.0
2024-08-16 13:55:00,51.18,51.25,51.17,51.24,39943.0,47.5405,47.6055,47.5312,47.5962,39943.0
2024-08-16 14:00:00,51.25,51.26,51.2,51.24,43422.0,47.6055,47.6148,47.559,47.5962,43422.0
2024-08-16 14:05:00,51.25,51.28,51.24,51.27,26809.0,47.6055,47.6333,47.5962,47.6241,26809.0
2024-08-16 14:10:00,51.27,51.28,51.21,51.23,45682.0,47.6241,47.6333,47.5683,47.5869,45682.0
2024-08-16 14:15:00,51.23,51.23,51.2,51.22,34122.0,47.5869,47.5869,47.559,47.5776,34122.0
2024-08-16 14:20:00,51.23,51.23,51.18,51.19,31395.0,47.5869,47.5869,47.5405,47.5497,31395.0
2024-08-16 14:25:00,51.19,51.21,51.18,51.2,25543.0,47.5497,47.5683,47.5405,47.559,25543.0
2024-08-16 14:30:00,51.19,51.23,51.18,51.23,35234.0,47.5497,47.5869,47.5405,47.5869,35234.0
2024-08-16 14:35:00,51.23,51.23,51.19,51.2,26335.0,47.5869,47.5869,47.5497,47.559,26335.0
2024-08-16 14:40:00,51.2,51.22,51.19,51.21,26635.0,47.559,47.5776,47.5497,47.5683,26635.0
2024-08-16 14:45:00,51.21,51.22,51.19,51.21,35486.0,47.5683,47.5776,47.5497,47.5683,35486.0
2024-08-16 14:50:00,51.21,51.22,51.18,51.19,43985.0,47.5683,47.5776,47.5405,47.5497,43985.0
2024-08-16 14:55:00,51.19,51.23,51.16,51.23,45575.0,47.5497,47.5869,47.5219,47.5869,45575.0
2024-08-16 15:00:00,51.23,51.29,51.2,51.22,84956.0,47.5869,47.6426,47.559,47.5776,84956.0
2024-08-16 15:05:00,51.22,51.23,51.16,51.16,77972.0,47.5776,47.5869,47.5219,47.5219,77972.0
2024-08-16 15:10:00,51.15,51.23,51.15,51.22,71437.0,47.5126,47.5869,47.5126,47.5776,71437.0
2024-08-16 15:15:00,51.22,51.23,51.19,51.2,75909.0,47.5776,47.5869,47.5497,47.559,75909.0
2024-08-16 15:20:00,51.2,51.2,51.12,51.18,125951.0,47.559,47.559,47.4847,47.5405,125951.0
2024-08-16 15:25:00,51.18,51.18,51.13,51.15,59311.0,47.5405,47.5405,47.494,47.5126,59311.0
2024-08-16 15:30:00,51.14,51.2,51.12,51.19,86127.0,47.5033,47.559,47.4847,47.5497,86127.0
2024-08-16 15:35:00,51.18,51.22,51.18,51.19,74971.0,47.5405,47.5776,47.5405,47.5497,74971.0
2024-08-16 15:40:00,51.2,51.21,51.16,51.21,62677.0,47.559,47.5683,47.5219,47.5683,62677.0
2024-08-16 15:45:00,51.21,51.21,51.16,51.17,113565.0,47.5683,47.5683,47.5219,47.5312,113565.0
2024-08-16 15:50:00,51.18,51.22,51.16,51.2,134622.0,47.5405,47.5776,47.5219,47.559,134622.0
2024-08-16 15:55:00,51.2,51.36,51.18,51.35,783885.0,47.559,47.7077,47.5405,47.6984,783885.0
2024-08-19 09:30:00,51.38,51.56,51.35,51.45,231473.0,47.7262,47.8934,47.6984,47.7913,231473.0
2024-08-19 09:35:00,51.46,51.53,51.42,51.52,48552.0,47.8005,47.8656,47.7634,47.8563,48552.0
2024-08-19 09:40:00,51.53,51.53,51.42,51.44,64173.0,47.8656,47.8656,47.7634,47.782,64173.0
2024-08-19 09:45:00,51.44,51.51,51.33,51.35,91729.0,47.782,47.847,47.6798,47.6984,91729.0
2024-08-19 09:50:00,51.36,51.44,51.34,51.42,54041.0,47.7077,47.782,47.6891,47.7634,54041.0
2024-08-19 09:55:00,51.42,51.43,51.34,51.41,57549.0,47.7634,47.7727,47.6891,47.7541,57549.0
2024-08-19 10:00:00,51.41,51.45,51.39,51.4,72921.0,47.7541,47.7913,47.7355,47.7448,72921.0
2024-08-19 10:05:00,51.41,51.49,51.4,51.48,43276.0,47.7541,47.8284,47.7448,47.8191,43276.0
2024-08-19 10:10:00,51.49,51.49,51.39,51.42,33423.0,47.8284,47.8284,47.7355,47.7634,33423.0
2024-08-19 10:15:00,51.41,51.5,51.4,51.5,62739.0,47.7541,47.8377,47.7448,47.8377,62739.0
2024-08-19 10:20:00,51.5,51.5,51.45,51.48,19963.0,47.8377,47.8377,47.7913,47.8191,19963.0
2024-08-19 10:25:00,51.49,51.51,51.47,51.48,43185.0,47.8284,47.847,47.8098,47.8191,43185.0
2024-08-19 10:30:00,51.48,51.48,51.45,51.46,27086.0,47.8191,47.8191,47.7913,47.8005,27086.0
2024-08-19 10:35:00,51.46,51.47,51.43,51.44,25145.0,47.8005,47.8098,47.7727,47.782,25145.0
2024-08-19 10:40:00,51.44,51.49,51.43,51.47,52312.0,47.782,47.8284,47.7727,47.8098,52312.0
2024-08-19 10:45:00,51.47,51.49,51.43,51.47,33971.0,47.8098,47.8284,47.7727,47.8098,33971.0
2024-08-19 10:50:00,51.47,51.48,51.45,51.47,55208.0,47.8098,47.8191,47.7913,47.8098,55208.0
2024-08-19 10:55:00,51.47,51.53,51.47,51.48,36971.0,47.8098,47.8656,47.8098,47.8191,36971.0
2024-08-19 11:00:00,51.47,51.47,51.44,51.45,20429.0,47.8098,47.8098,47.782,47.7913,20429.0
2024-08-19 11:05:00,51.44,51.45,51.41,51.41,46394.0,47.782,47.7913,47.7541,47.7541,46394.0
2024-08-19 11:10:00,51.41,51.45,51.4,51.43,37880.0,47.7541,47.7913,47.7448,47.7727,37880.0
2024-08-19 11:15:00,51.43,51.5,51.43,51.5,107158.0,47.7727,47.8377,47.7727,47.8377,107158.0
2024-08-19 11:20:00,51.49,51.5,51.47,51.5,24170.0,47.8284,47.8377,47.8098,47.8377,24170.0
2024-08-19 11:25:00,51.5,51.5,51.46,51.48,28288.0,47.8377,47.8377,47.8005,47.8191,28288.0
2024-08-19 11:30:00,51.48,51.51,51.46,51.47,44089.0,47.8191,47.847,47.8005,47.8098,44089.0
2024-08-19 11:35:00,51.47,51.5,51.44,51.46,24868.0,47.8098,47.8377,47.782,47.8005,24868.0
2024-08-19 11:40:00,51.45,51.47,51.42,51.43,19369.0,47.7913,47.8098,47.7634,47.7727,19369.0
2024-08-19 11:45:00,51.43,51.45,51.42,51.44,25512.0,47.7727,47.7913,47.7634,47.782,25512.0
2024-08-19 11:50:00,51.44,51.46,51.43,51.45,19758.0,47.782,47.8005,47.7727,47.7913,19758.0
2024-08-19 11:55:00,51.45,51.45,51.43,51.44,17694.0,47.7913,47.7913,47.7727,47.782,17694.0
2024-08-19 12:00:00,51.44,51.45,51.42,51.44,31642.0,47.782,47.7913,47.7634,47.782,31642.0
2024-08-19 12:05:00,51.43,51.46,51.43,51.44,31882.0,47.7727,47.8005,47.7727,47.782,31882.0
2024-08-19 12:10:00,51.44,51.45,51.42,51.45,15528.0,47.782,47.7913,47.7634,47.7913,15528.0
2024-08-19 12:15:00,51.45,51.51,51.44,51.5,80374.0,47.7913,47.847,47.782,47.8377,80374.0
2024-08-19 12:20:00,51.51,51.54,51.5,51.53,46136.0,47.847,47.8749,47.8377,47.8656,46136.0
2024-08-19 12:25:00,51.52,51.54,51.48,51.48,51372.0,47.8563,47.8749,47.8191,47.8191,51372.0
2024-08-19 12:30:00,51.48,51.51,51.47,51.51,44821.0,47.8191,47.847,47.8098,47.847,44821.0
2024-08-19 12:35:00,51.51,51.51,51.48,51.51,40576.0,47.847,47.847,47.8191,47.847,40576.0
2024-08-19 12:40:00,51.51,51.51,51.49,51.49,18771.0,47.847,47.847,47.8284,47.8284,18771.0
2024-08-19 12:45:00,51.49,51.5,51.48,51.5,22849.0,47.8284,47.8377,47.8191,47.8377,22849.0
2024-08-19 12:50:00,51.5,51.5,51.46,51.47,22247.0,47.8377,47.8377,47.8005,47.8098,22247.0
2024-08-19 12:55:00,51.47,51.5,51.46,51.48,25781.0,47.8098,47.8377,47.8005,47.8191,25781.0
2024-08-19 13:00:00,51.48,51.48,51.45,51.46,35204.0,47.8191,47.8191,47.7913,47.8005,35204.0
2024-08-19 13:05:00,51.47,51.49,51.39,51.43,133424.0,47.8098,47.8284,47.7355,47.7727,133424.0
2024-08-19 13:10:00,51.44,51.47,51.41,51.43,55468.0,47.782,47.8098,47.7541,47.7727,55468.0
2024-08-19 13:15:00,51.43,51.47,51.42,51.47,42520.0,47.7727,47.8098,47.7634,47.8098,42520.0
2024-08-19 13:20:00,51.46,51.47,51.39,51.41,69444.0,47.8005,47.8098,47.7355,47.7541,69444.0
2024-08-19 13:25:00,51.41,51.43,51.4,51.42,26496.0,47.7541,47.7727,47.7448,47.7634,26496.0
2024-08-19 13:30:00,51.41,51.42,51.34,51.35,94747.0,47.7541,47.7634,47.6891,47.6984,94747.0
2024-08-19 13:35:00,51.35,51.36,51.33,51.36,27239.0,47.6984,47.7077,47.6798,47.7077,27239.0
2024-08-19 13:40:00,51.36,51.39,51.34,51.35,26332.0,47.7077,47.7355,47.6891,47.6984,26332.0
2024-08-19 13:45:00,51.35,51.38,51.34,51.38,24271.0,47.6984,47.7262,47.6891,47.7262,24271.0
2024-08-19 13:50:00,51.38,51.39,51.37,51.39,27161.0,47.7262,47.7355,47.7169,47.7355,27161.0
2024-08-19 13:55:00,51.39,51.41,51.38,51.39,65872.0,47.7355,47.7541,47.7262,47.7355,65872.0
2024-08-19 14:00:00,51.38,51.38,51.34,51.36,27994.0,47.7262,47.7262,47.6891,47.7077,27994.0
2024-08-19 14:05:00,51.36,51.37,51.33,51.35,44307.0,47.7077,47.7169,47.6798,47.6984,44307.0
2024-08-19 14:10:00,51.34,51.37,51.32,51.36,41094.0,47.6891,47.7169,47.6705,47.7077,41094.0
2024-08-19 14:15:00,51.36,51.4,51.35,51.39,71439.0,47.7077,47.7448,47.6984,47.7355,71439.0
2024-08-19 14:20:00,51.39,51.43,51.36,51.41,48826.0,47.7355,47.7727,47.7077,47.7541,48826.0
2024-08-19 14:25:00,51.4,51.42,51.39,51.41,24114.0,47.7448,47.7634,47.7355,47.7541,24114.0
2024-08-19 14:30:00,51.41,51.43,51.41,51.42,11680.0,47.7541,47.7727,47.7541,47.7634,11680.0
2024-08-19 14:35:00,51.42,51.44,51.35,51.39,33067.0,47.7634,47.782,47.6984,47.7355,33067.0
2024-08-19 14:40:00,51.39,51.42,51.38,51.4,48843.0,47.7355,47.7634,47.7262,47.7448,48843.0
2024-08-19 14:45:00,51.39,51.41,51.38,51.4,27512.0,47.7355,47.7541,47.7262,47.7448,27512.0
2024-08-19 14:50:00,51.4,51.42,51.38,51.4,29007.0,47.7448,47.7634,47.7262,47.7448,29007.0
2024-08-19 14:55:00,51.39,51.41,51.38,51.4,21173.0,47.7355,47.7541,47.7262,47.7448,21173.0
2024-08-19 15:00:00,51.39,51.4,51.37,51.38,37470.0,47.7355,47.7448,47.7169,47.7262,37470.0
2024-08-19 15:05:00,51.38,51.39,51.37,51.39,25168.0,47.7262,47.7355,47.7169,47.7355,25168.0
2024-08-19 15:10:00,51.39,51.39,51.36,51.37,53910.0,47.7355,47.7355,47.7077,47.7169,53910.0
2024-08-19 15:15:00,51.36,51.37,51.35,51.36,61590.0,47.7077,47.7169,47.6984,47.7077,61590.0
2024-08-19 15:20:00,51.36,51.36,51.32,51.33,72607.0,47.7077,47.7077,47.6705,47.6798,72607.0
2024-08-19 15:25:00,51.33,51.36,51.32,51.34,49609.0,47.6798,47.7077,47.6705,47.6891,49609.0
2024-08-19 15:30:00,51.34,51.36,51.32,51.33,45270.0,47.6891,47.7077,47.6705,47.6798,45270.0
2024-08-19 15:35:00,51.33,51.36,51.32,51.35,41021.0,47.6798,47.7077,47.6705,47.6984,41021.0
2024-08-19 15:40:00,51.35,51.35,51.32,51.34,54058.0,47.6984,47.6984,47.6705,47.6891,54058.0
2024-08-19 15:45:00,51.35,51.35,51.31,51.31,76808.0,47.6984,47.6984,47.6612,47.6612,76808.0
2024-08-19 15:50:00,51.32,51.34,51.25,51.27,129018.0,47.6705,47.6891,47.6055,47.6241,129018.0
2024-08-19 15:55:00,51.27,51.33,51.21,51.32,559051.0,47.6241,47.6798,47.5683,47.6705,559051.0
2024-08-20 09:30:00,51.33,51.42,51.27,51.37,147374.0,47.6798,47.7634,47.6241,47.7169,147374.0
2024-08-20 09:35:00,51.38,51.43,51.32,51.4,84989.0,47.7262,47.7727,47.6705,47.7448,84989.0
2024-08-20 09:40:00,51.4,51.41,51.24,51.31,129701.0,47.7448,47.7541,47.5962,47.6612,129701.0
2024-08-20 09:45:00,51.32,51.4,51.26,51.32,75186.0,47.6705,47.7448,47.6148,47.6705,75186.0
2024-08-20 09:50:00,51.32,51.33,51.28,51.3,58894.0,47.6705,47.6798,47.6333,47.6519,58894.0
2024-08-20 09:55:00,51.3,51.32,51.26,51.3,38849.0,47.6519,47.6705,47.6148,47.6519,38849.0
2024-08-20 10:00:00,51.3,51.36,51.29,51.33,108990.0,47.6519,47.7077,47.6426,47.6798,108990.0
2024-08-20 10:05:00,51.33,51.36,51.19,51.22,115545.0,47.6798,47.7077,47.5497,47.5776,115545.0
2024-08-20 10:10:00,51.22,51.37,51.21,51.3,72016.0,47.5776,47.7169,47.5683,47.6519,72016.0
2024-08-20 10:15:00,51.29,51.35,51.28,51.3,43994.0,47.6426,47.6984,47.6333,47.6519,43994.0
2024-08-20 10:20:00,51.3,51.31,51.24,51.28,38125.0,47.6519,47.6612,47.5962,47.6333,38125.0
2024-08-20 10:25:00,51.27,51.34,51.26,51.32,60387.0,47.6241,47.6891,47.6148,47.6705,60387.0
2024-08-20 10:30:00,51.33,51.34,51.3,51.3,64577.0,47.6798,47.6891,47.6519,47.6519,64577.0
2024-08-20 10:35:00,51.31,51.48,51.29,51.47,206509.0,47.6612,47.8191,47.6426,47.8098,206509.0
2024-08-20 10:40:00,51.47,51.47,51.36,51.39,78591.0,47.8098,47.8098,47.7077,47.7355,78591.0
2024-08-20 10:45:00,51.39,51.45,51.34,51.43,146988.0,47.7355,47.7913,47.6891,47.7727,146988.0
2024-08-20 10:50:00,51.45,51.5,51.43,51.47,97006.0,47.7913,47.8377,47.7727,47.8098,97006.0
2024-08-20 10:55:00,51.47,51.55,51.47,51.54,44571.0,47.8098,47.8841,47.8098,47.8749,44571.0
2024-08-20 11:00:00,51.55,51.57,51.45,51.5,68886.0,47.8841,47.9027,47.7913,47.8377,68886.0
2024-08-20 11:05:00,51.49,51.56,51.47,51.54,74385.0,47.8284,47.8934,47.8098,47.8749,74385.0
2024-08-20 11:10:00,51.54,51.55,51.47,51.48,32118.0,47.8749,47.8841,47.8098,47.8191,32118.0
2024-08-20 11:15:00,51.48,51.49,51.44,51.45,37731.0,47.8191,47.8284,47.782,47.7913,37731.0
2024-08-20 11:20:00,51.46,51.46,51.41,51.43,62975.0,47.8005,47.8005,47.7541,47.7727,62975.0
2024-08-20 11:25:00,51.43,51.48,51.42,51.47,124066.0,47.7727,47.8191,47.7634,47.8098,124066.0
2024-08-20 11:30:00,51.47,51.49,51.4,51.44,113412.0,47.8098,47.8284,47.7448,47.782,113412.0
2024-08-20 11:35:00,51.44,51.51,51.43,51.45,53512.0,47.782,47.847,47.7727,47.7913,53512.0
2024-08-20 11:40:00,51.45,51.51,51.44,51.5,40720.0,47.7913,47.847,47.782,47.8377,40720.0
2024-08-20 11:45:00,51.5,51.51,51.47,51.49,38678.0,47.8377,47.847,47.8098,47.8284,38678.0
2024-08-20 11:50:00,51.49,51.51,51.48,51.5,27426.0,47.8284,47.847,47.8191,47.8377,27426.0
2024-08-20 11:55:00,51.5,51.54,51.49,51.53,41087.0,47.8377,47.8749,47.8284,47.8656,41087.0
2024-08-20 12:00:00,51.53,51.54,51.47,51.5,32705.0,47.8656,47.8749,47.8098,47.8377,32705.0
2024-08-20 12:05:00,51.5,51.53,51.47,51.5,50988.0,47.8377,47.8656,47.8098,47.8377,50988.0
2024-08-20 12:10:00,51.5,51.51,51.48,51.5,28458.0,47.8377,47.847,47.8191,47.8377,28458.0
2024-08-20 12:15:00,51.5,51.5,51.47,51.48,26474.0,47.8377,47.8377,47.8098,47.8191,26474.0
2024-08-20 12:20:00,51.48,51.55,51.46,51.55,59753.0,47.8191,47.8841,47.8005,47.8841,59753.0
2024-08-20 12:25:00,51.55,51.61,51.54,51.58,67536.0,47.8841,47.9399,47.8749,47.912,67536.0
2024-08-20 12:30:00,51.58,51.6,51.54,51.57,112360.0,47.912,47.9306,47.8749,47.9027,112360.0
2024-08-20 12:35:00,51.56,51.59,51.56,51.57,32989.0,47.8934,47.9213,47.8934,47.9027,32989.0
2024-08-20 12:40:00,51.57,51.6,51.53,51.6,58121.0,47.9027,47.9306,47.8656,47.9306,58121.0
2024-08-20 12:45:00,51.6,51.7,51.59,51.61,164393.0,47.9306,48.0235,47.9213,47.9399,164393.0
2024-08-20 12:50:00,51.62,51.63,51.56,51.58,49328.0,47.9492,47.9585,47.8934,47.912,49328.0
2024-08-20 12:55:00,51.57,51.58,51.54,51.55,26316.0,47.9027,47.912,47.8749,47.8841,26316.0
2024-08-20 13:00:00,51.55,51.56,51.53,51.55,43293.0,47.8841,47.8934,47.8656,47.8841,43293.0
2024-08-20 13:05:00,51.55,51.56,51.53,51.55,34862.0,47.8841,47.8934,47.8656,47.8841,34862.0
2024-08-20 13:10:00,51.55,51.56,51.51,51.51,24921.0,47.8841,47.8934,47.847,47.847,24921.0
2024-08-20 13:15:00,51.51,51.54,51.51,51.52,22797.0,47.847,47.8749,47.847,47.8563,22797.0
2024-08-20 13:20:00,51.52,51.52,51.46,51.48,42784.0,47.8563,47.8563,47.8005,47.8191,42784.0
2024-08-20 13:25:00,51.48,51.5,51.47,51.5,27595.0,47.8191,47.8377,47.8098,47.8377,27595.0
2024-08-20 13:30:00,51.5,51.5,51.46,51.47,19482.0,47.8377,47.8377,47.8005,47.8098,19482.0
2024-08-20 13:35:00,51.47,51.47,51.4,51.44,49613.0,47.8098,47.8098,47.7448,47.782,49613.0
2024-08-20 13:40:00,51.45,51.49,51.43,51.44,30233.0,47.7913,47.8284,47.7727,47.782,30233.0
2024-08-20 13:45:00,51.45,51.45,51.37,51.37,31319.0,47.7913,47.7913,47.7169,47.7169,31319.0
2024-08-20 13:50:00,51.37,51.39,51.36,51.37,43671.0,47.7169,47.7355,47.7077,47.7169,43671.0
2024-08-20 13:55:00,51.38,51.39,51.36,51.38,19049.0,47.7262,47.7355,47.7077,47.7262,19049.0
2024-08-20 14:00:00,51.38,51.41,51.37,51.39,55041.0,47.7262,47.7541,47.7169,47.7355,55041.0
2024-08-20 14:05:00,51.4,51.4,51.37,51.4,38050.0,47.7448,47.7448,47.7169,47.7448,38050.0
2024-08-20 14:10:00,51.4,51.41,51.37,51.38,30652.0,47.7448,47.7541,47.7169,47.7262,30652.0
2024-08-20 14:15:00,51.38,51.45,51.36,51.45,90983.0,47.7262,47.7913,47.7077,47.7913,90983.0
2024-08-20 14:20:00,51.46,51.54,51.46,51.54,42371.0,47.8005,47.8749,47.8005,47.8749,42371.0
2024-08-20 14:25:00,51.54,51.55,51.47,51.48,84292.0,47.8749,47.8841,47.8098,47.8191,84292.0
2024-08-20 14:30:00,51.48,51.49,51.44,51.46,46163.0,47.8191,47.8284,47.782,47.8005,46163.0
2024-08-20 14:35:00,51.46,51.49,51.45,51.48,27409.0,47.8005,47.8284,47.7913,47.8191,27409.0
2024-08-20 14:40:00,51.48,51.49,51.42,51.42,60332.0,47.8191,47.8284,47.7634,47.7634,60332.0
2024-08-20 14:45:00,51.43,51.46,51.39,51.46,37883.0,47.7727,47.8005,47.7355,47.8005,37883.0
2024-08-20 14:50:00,51.46,51.46,51.37,51.38,37639.0,47.8005,47.8005,47.7169,47.7262,37639.0
2024-08-20 14:55:00,51.37,51.38,51.31,51.32,53973.0,47.7169,47.7262,47.6612,47.6705,53973.0
2024-08-20 15:00:00,51.32,51.33,51.27,51.29,38229.0,47.6705,47.6798,47.6241,47.6426,38229.0
2024-08-20 15:05:00,51.29,51.31,51.28,51.29,29205.0,47.6426,47.6612,47.6333,47.6426,29205.0
2024-08-20 15:10:00,51.3,51.32,51.27,51.28,49612.0,47.6519,47.6705,47.6241,47.6333,49612.0
2024-08-20 15:15:00,51.28,51.29,51.21,51.23,51105.0,47.6333,47.6426,47.5683,47.5869,51105.0
2024-08-20 15:20:00,51.24,51.26,51.2,51.26,50240.0,47.5962,47.6148,47.559,47.6148,50240.0
2024-08-20 15:25:00,51.26,51.29,51.26,51.28,32077.0,47.6148,47.6426,47.6148,47.6333,32077.0
2024-08-20 15:30:00,51.28,51.34,51.27,51.33,62739.0,47.6333,47.6891,47.6241,47.6798,62739.0
2024-08-20 15:35:00,51.33,51.34,51.28,51.3,70216.0,47.6798,47.6891,47.6333,47.6519,70216.0
2024-08-20 15:40:00,51.3,51.33,51.25,51.26,114049.0,47.6519,47.6798,47.6055,47.6148,114049.0
2024-08-20 15:45:00,51.26,51.31,51.24,51.27,166744.0,47.6148,47.6612,47.5962,47.6241,166744.0
2024-08-20 15:50:00,51.27,51.28,51.2,51.21,264000.0,47.6241,47.6333,47.559,47.5683,264000.0
2024-08-20 15:55:00,51.22,51.45,51.21,51.45,489299.0,47.5776,47.7913,47.5683,47.7913,489299.0
2024-08-21 09:30:00,51.54,51.8,51.54,51.71,191467.0,47.8749,48.1164,47.8749,48.0328,191467.0
2024-08-21 09:35:00,51.71,51.73,51.61,51.68,81499.0,48.0328,48.0513,47.9399,48.0049,81499.0
2024-08-21 09:40:00,51.68,51.78,51.67,51.68,99998.0,48.0049,48.0978,47.9956,48.0049,99998.0
2024-08-21 09:45:00,51.69,51.71,51.64,51.67,63668.0,48.0142,48.0328,47.9677,47.9956,63668.0
2024-08-21 09:50:00,51.66,51.86,51.66,51.77,107813.0,47.9863,48.1721,47.9863,48.0885,107813.0
2024-08-21 09:55:00,51.77,51.82,51.75,51.75,98814.0,48.0885,48.1349,48.0699,48.0699,98814.0
2024-08-21 10:00:00,51.75,51.75,51.57,51.57,67852.0,48.0699,48.0699,47.9027,47.9027,67852.0
2024-08-21 10:05:00,51.58,51.58,51.5,51.51,81398.0,47.912,47.912,47.8377,47.847,81398.0
2024-08-21 10:10:00,51.52,51.56,51.46,51.47,47955.0,47.8563,47.8934,47.8005,47.8098,47955.0
2024-08-21 10:15:00,51.47,51.55,51.44,51.55,46202.0,47.8098,47.8841,47.782,47.8841,46202.0
2024-08-21 10:20:00,51.54,51.61,51.52,51.6,60911.0,47.8749,47.9399,47.8563,47.9306,60911.0
2024-08-21 10:25:00,51.59,51.61,51.54,51.55,88561.0,47.9213,47.9399,47.8749,47.8841,88561.0
2024-08-21 10:30:00,51.55,51.66,51.55,51.65,31828.0,47.8841,47.9863,47.8841,47.977,31828.0
2024-08-21 10:35:00,51.65,51.73,51.64,51.72,46928.0,47.977,48.0513,47.9677,48.0421,46928.0
2024-08-21 10:40:00,51.71,51.78,51.71,51.77,53536.0,48.0328,48.0978,48.0328,48.0885,53536.0
2024-08-21 10:45:00,51.77,51.78,51.66,51.68,68735.0,48.0885,48.0978,47.9863,48.0049,68735.0
2024-08-21 10:50:00,51.68,51.69,51.59,51.6,72430.0,48.0049,48.0142,47.9213,47.9306,72430.0
2024-08-21 10:55:00,51.6,51.73,51.6,51.71,96514.0,47.9306,48.0513,47.9306,48.0328,96514.0
2024-08-21 11:00:00,51.7,51.7,51.66,51.7,27694.0,48.0235,48.0235,47.9863,48.0235,27694.0
2024-08-21 11:05:00,51.7,51.72,51.65,51.66,34757.0,48.0235,48.0421,47.977,47.9863,34757.0
2024-08-21 11:10:00,51.67,51.68,51.65,51.66,51574.0,47.9956,48.0049,47.977,47.9863,51574.0
2024-08-21 11:15:00,51.66,51.7,51.65,51.66,66635.0,47.9863,48.0235,47.977,47.9863,66635.0
2024-08-21 11:20:00,51.67,51.74,51.67,51.72,20660.0,47.9956,48.0606,47.9956,48.0421,20660.0
2024-08-21 11:25:00,51.72,51.72,51.64,51.65,32093.0,48.0421,48.0421,47.9677,47.977,32093.0
2024-08-21 11:30:00,51.65,51.68,51.63,51.68,30458.0,47.977,48.0049,47.9585,48.0049,30458.0
2024-08-21 11:35:00,51.67,51.77,51.67,51.76,27962.0,47.9956,48.0885,47.9956,48.0792,27962.0
2024-08-21 11:40:00,51.77,51.79,51.73,51.73,37594.0,48.0885,48.1071,48.0513,48.0513,37594.0
2024-08-21 11:45:00,51.73,51.77,51.72,51.75,31320.0,48.0513,48.0885,48.0421,48.0699,31320.0
2024-08-21 11:50:00,51.75,51.78,51.72,51.75,24602.0,48.0699,48.0978,48.0421,48.0699,24602.0
2024-08-21 11:55:00,51.74,51.75,51.72,51.73,26017.0,48.0606,48.0699,48.0421,48.0513,26017.0
2024-08-21 12:00:00,51.73,51.76,51.71,51.76,30962.0,48.0513,48.0792,48.0328,48.0792,30962.0
2024-08-21 12:05:00,51.77,51.78,51.75,51.77,38040.0,48.0885,48.0978,48.0699,48.0885,38040.0
2024-08-21 12:10:00,51.76,51.8,51.76,51.78,44726.0,48.0792,48.1164,48.0792,48.0978,44726.0
2024-08-21 12:15:00,51.78,51.8,51.78,51.8,22546.0,48.0978,48.1164,48.0978,48.1164,22546.0
2024-08-21 12:20:00,51.8,51.85,51.79,51.83,54681.0,48.1164,48.1628,48.1071,48.1442,54681.0
2024-08-21 12:25:00,51.83,51.84,51.78,51.79,52370.0,48.1442,48.1535,48.0978,48.1071,52370.0
2024-08-21 12:30:00,51.79,51.82,51.78,51.8,26000.0,48.1071,48.1349,48.0978,48.1164,26000.0
2024-08-21 12:35:00,51.8,51.81,51.78,51.8,15503.0,48.1164,48.1257,48.0978,48.1164,15503.0
2024-08-21 12:40:00,51.8,51.82,51.78,51.79,22711.0,48.1164,48.1349,48.0978,48.1071,22711.0
2024-08-21 12:45:00,51.79,51.82,51.78,51.82,22889.0,48.1071,48.1349,48.0978,48.1349,22889.0
2024-08-21 12:50:00,51.82,51.83,51.79,51.8,34949.0,48.1349,48.1442,48.1071,48.1164,34949.0
2024-08-21 12:55:00,51.79,51.8,51.75,51.78,25460.0,48.1071,48.1164,48.0699,48.0978,25460.0
2024-08-21 13:00:00,51.78,51.8,51.76,51.79,14631.0,48.0978,48.1164,48.0792,48.1071,14631.0
2024-08-21 13:05:00,51.79,51.79,51.74,51.74,16833.0,48.1071,48.1071,48.0606,48.0606,16833.0
2024-08-21 13:10:00,51.74,51.76,51.71,51.71,18583.0,48.0606,48.0792,48.0328,48.0328,18583.0
2024-08-21 13:15:00,51.72,51.73,51.7,51.72,23087.0,48.0421,48.0513,48.0235,48.0421,23087.0
2024-08-21 13:20:00,51.72,51.74,51.65,51.66,25104.0,48.0421,48.0606,47.977,47.9863,25104.0
2024-08-21 13:25:00,51.66,51.69,51.65,51.67,33352.0,47.9863,48.0142,47.977,47.9956,33352.0
2024-08-21 13:30:00,51.67,51.67,51.6,51.64,72655.0,47.9956,47.9956,47.9306,47.9677,72655.0
2024-08-21 13:35:00,51.63,51.67,51.62,51.66,15652.0,47.9585,47.9956,47.9492,47.9863,15652.0
2024-08-21 13:40:00,51.66,51.68,51.64,51.68,41841.0,47.9863,48.0049,47.9677,48.0049,41841.0
2024-08-21 13:45:00,51.68,51.69,51.67,51.69,20876.0,48.0049,48.0142,47.9956,48.0142,20876.0
2024-08-21 13:50:00,51.69,51.7,51.65,51.68,25262.0,48.0142,48.0235,47.977,48.0049,25262.0
2024-08-21 13:55:00,51.68,51.69,51.64,51.66,52403.0,48.0049,48.0142,47.9677,47.9863,52403.0
2024-08-21 14:00:00,51.67,51.75,51.66,51.75,99897.0,47.9956,48.0699,47.9863,48.0699,99897.0
2024-08-21 14:05:00,51.75,51.78,51.73,51.77,41317.0,48.0699,48.0978,48.0513,48.0885,41317.0
2024-08-21 14:10:00,51.78,51.79,51.76,51.79,27109.0,48.0978,48.1071,48.0792,48.1071,27109.0
2024-08-21 14:15:00,51.78,51.79,51.7,51.72,57229.0,48.0978,48.1071,48.0235,48.0421,57229.0
2024-08-21 14:20:00,51.73,51.73,51.68,51.69,50378.0,48.0513,48.0513,48.0049,48.0142,50378.0
2024-08-21 14:25:00,51.7,51.75,51.68,51.75,43933.0,48.0235,48.0699,48.0049,48.0699,43933.0
2024-08-21 14:30:00,51.75,51.76,51.7,51.72,42012.0,48.0699,48.0792,48.0235,48.0421,42012.0
2024-08-21 14:35:00,51.71,51.73,51.7,51.73,34885.0,48.0328,48.0513,48.0235,48.0513,34885.0
2024-08-21 14:40:00,51.73,51.73,51.67,51.7,31553.0,48.0513,48.0513,47.9956,48.0235,31553.0
2024-08-21 14:45:00,51.7,51.72,51.68,51.68,29940.0,48.0235,48.0421,48.0049,48.0049,29940.0
2024-08-21 14:50:00,51.68,51.7,51.66,51.68,41220.0,48.0049,48.0235,47.9863,48.0049,41220.0
2024-08-21 14:55:00,51.68,51.7,51.67,51.69,19002.0,48.0049,48.0235,47.9956,48.0142,19002.0
2024-08-21 15:00:00,51.7,51.73,51.69,51.71,36896.0,48.0235,48.0513,48.0142,48.0328,36896.0
2024-08-21 15:05:00,51.71,51.72,51.67,51.69,25370.0,48.0328,48.0421,47.9956,48.0142,25370.0
2024-08-21 15:10:00,51.69,51.7,51.65,51.69,37602.0,48.0142,48.0235,47.977,48.0142,37602.0
2024-08-21 15:15:00,51.68,51.69,51.66,51.68,34154.0,48.0049,48.0142,47.9863,48.0049,34154.0
2024-08-21 15:20:00,51.68,51.68,51.62,51.64,59710.0,48.0049,48.0049,47.9492,47.9677,59710.0
2024-08-21 15:25:00,51.64,51.67,51.63,51.66,44294.0,47.9677,47.9956,47.9585,47.9863,44294.0
2024-08-21 15:30:00,51.65,51.65,51.6,51.64,68610.0,47.977,47.977,47.9306,47.9677,68610.0
2024-08-21 15:35:00,51.63,51.68,51.62,51.67,33577.0,47.9585,48.0049,47.9492,47.9956,33577.0
2024-08-21 15:40:00,51.67,51.71,51.66,51.7,62163.0,47.9956,48.0328,47.9863,48.0235,62163.0
2024-08-21 15:45:00,51.7,51.71,51.64,51.69,79000.0,48.0235,48.0328,47.9677,48.0142,79000.0
2024-08-21 15:50:00,51.69,51.76,51.69,51.72,160378.0,48.0142,48.0792,48.0142,48.0421,160378.0
2024-08-21 15:55:00,51.73,51.81,51.69,51.79,605720.0,48.0513,48.1257,48.0142,48.1071,605720.0
2024-08-22 09:30:00,51.89,51.94,51.64,51.64,171921.0,48.2,48.2464,47.9677,47.9677,171921.0
2024-08-22 09:35:00,51.63,51.66,51.49,51.56,80305.0,47.9585,47.9863,47.8284,47.8934,80305.0
2024-08-22 09:40:00,51.55,51.62,51.5,51.53,83153.0,47.8841,47.9492,47.8377,47.8656,83153.0
2024-08-22 09:45:00,51.53,51.57,51.48,51.5,134707.0,47.8656,47.9027,47.8191,47.8377,134707.0
2024-08-22 09:50:00,51.51,51.62,51.49,51.57,93021.0,47.847,47.9492,47.8284,47.9027,93021.0
2024-08-22 09:55:00,51.57,51.62,51.54,51.61,32910.0,47.9027,47.9492,47.8749,47.9399,32910.0
2024-08-22 10:00:00,51.6,51.61,51.5,51.5,59825.0,47.9306,47.9399,47.8377,47.8377,59825.0
2024-08-22 10:05:00,51.5,51.51,51.48,51.5,43740.0,47.8377,47.847,47.8191,47.8377,43740.0
2024-08-22 10:10:00,51.5,51.52,51.48,51.5,59646.0,47.8377,47.8563,47.8191,47.8377,59646.0
2024-08-22 10:15:00,51.49,51.51,51.49,51.51,32544.0,47.8284,47.847,47.8284,47.847,32544.0
2024-08-22 10:20:00,51.51,51.52,51.47,51.48,71830.0,47.847,47.8563,47.8098,47.8191,71830.0
2024-08-22 10:25:00,51.48,51.54,51.48,51.51,36366.0,47.8191,47.8749,47.8191,47.847,36366.0
2024-08-22 10:30:00,51.5,51.53,51.47,51.52,37891.0,47.8377,47.8656,47.8098,47.8563,37891.0
2024-08-22 10:35:00,51.53,51.56,51.51,51.55,30310.0,47.8656,47.8934,47.847,47.8841,30310.0
2024-08-22 10:40:00,51.55,51.58,51.54,51.58,24161.0,47.8841,47.912,47.8749,47.912,24161.0
2024-08-22 10:45:00,51.58,51.63,51.56,51.59,34917.0,47.912,47.9585,47.8934,47.9213,34917.0
2024-08-22 10:50:00,51.58,51.6,51.54,51.59,96651.0,47.912,47.9306,47.8749,47.9213,96651.0
2024-08-22 10:55:00,51.58,51.59,51.53,51.57,99301.0,47.912,47.9213,47.8656,47.9027,99301.0
2024-08-22 11:00:00,51.57,51.63,51.57,51.61,46958.0,47.9027,47.9585,47.9027,47.9399,46958.0
2024-08-22 11:05:00,51.63,51.65,51.57,51.6,60874.0,47.9585,47.977,47.9027,47.9306,60874.0
2024-08-22 11:10:00,51.61,51.61,51.57,51.57,49253.0,47.9399,47.9399,47.9027,47.9027,49253.0
2024-08-22 11:15:00,51.57,51.6,51.56,51.6,51640.0,47.9027,47.9306,47.8934,47.9306,51640.0
2024-08-22 11:20:00,51.59,51.62,51.56,51.62,66349.0,47.9213,47.9492,47.8934,47.9492,66349.0
2024-08-22 11:25:00,51.62,51.65,51.59,51.6,25131.0,47.9492,47.977,47.9213,47.9306,25131.0
2024-08-22 11:30:00,51.61,51.72,51.6,51.7,42822.0,47.9399,48.0421,47.9306,48.0235,42822.0
2024-08-22 11:35:00,51.7,51.74,51.67,51.71,70799.0,48.0235,48.0606,47.9956,48.0328,70799.0
2024-08-22 11:40:00,51.72,51.75,51.68,51.75,40195.0,48.0421,48.0699,48.0049,48.0699,40195.0
2024-08-22 11:45:00,51.75,51.75,51.67,51.71,25486.0,48.0699,48.0699,47.9956,48.0328,25486.0
2024-08-22 11:50:00,51.71,51.73,51.7,51.72,21803.0,48.0328,48.0513,48.0235,48.0421,21803.0
2024-08-22 11:55:00,51.71,51.72,51.66,51.67,32614.0,48.0328,48.0421,47.9863,47.9956,32614.0
2024-08-22 12:00:00,51.66,51.7,51.65,51.69,85779.0,47.9863,48.0235,47.977,48.0142,85779.0
2024-08-22 12:05:00,51.7,51.71,51.62,51.65,23786.0,48.0235,48.0328,47.9492,47.977,23786.0
2024-08-22 12:10:00,51.65,51.67,51.64,51.66,14768.0,47.977,47.9956,47.9677,47.9863,14768.0
2024-08-22 12:15:00,51.66,51.68,51.63,51.67,24614.0,47.9863,48.0049,47.9585,47.9956,24614.0
2024-08-22 12:20:00,51.68,51.69,51.63,51.64,29202.0,48.0049,48.0142,47.9585,47.9677,29202.0
2024-08-22 12:25:00,51.64,51.65,51.61,51.62,20590.0,47.9677,47.977,47.9399,47.9492,20590.0
2024-08-22 12:30:00,51.61,51.66,51.61,51.66,16089.0,47.9399,47.9863,47.9399,47.9863,16089.0
2024-08-22 12:35:00,51.65,51.66,51.62,51.64,13599.0,47.977,47.9863,47.9492,47.9677,13599.0
2024-08-22 12:40:00,51.65,51.67,51.63,51.65,32769.0,47.977,47.9956,47.9585,47.977,32769.0
2024-08-22 12:45:00,51.65,51.65,51.63,51.65,24580.0,47.977,47.977,47.9585,47.977,24580.0
2024-08-22 12:50:00,51.64,51.66,51.62,51.63,23063.0,47.9677,47.9863,47.9492,47.9585,23063.0
2024-08-22 12:55:00,51.62,51.62,51.58,51.59,50709.0,47.9492,47.9492,47.912,47.9213,50709.0
2024-08-22 13:00:00,51.59,51.62,51.58,51.61,37489.0,47.9213,47.9492,47.912,47.9399,37489.0
2024-08-22 13:05:00,51.6,51.62,51.58,51.61,39349.0,47.9306,47.9492,47.912,47.9399,39349.0
2024-08-22 13:10:00,51.61,51.63,51.58,51.59,32453.0,47.9399,47.9585,47.912,47.9213,32453.0
2024-08-22 13:15:00,51.59,51.64,51.58,51.63,62304.0,47.9213,47.9677,47.912,47.9585,62304.0
2024-08-22 13:20:00,51.63,51.65,51.62,51.64,51085.0,47.9585,47.977,47.9492,47.9677,51085.0
2024-08-22 13:25:00,51.65,51.66,51.58,51.66,48118.0,47.977,47.9863,47.912,47.9863,48118.0
2024-08-22 13:30:00,51.66,51.66,51.59,51.63,41820.0,47.9863,47.9863,47.9213,47.9585,41820.0
2024-08-22 13:35:00,51.63,51.71,51.61,51.7,49231.0,47.9585,48.0328,47.9399,48.0235,49231.0
2024-08-22 13:40:00,51.69,51.71,51.66,51.68,41555.0,48.0142,48.0328,47.9863,48.0049,41555.0
2024-08-22 13:45:00,51.68,51.68,51.66,51.67,34631.0,48.0049,48.0049,47.9863,47.9956,34631.0
2024-08-22 13:50:00,51.68,51.68,51.6,51.63,62148.0,48.0049,48.0049,47.9306,47.9585,62148.0
2024-08-22 13:55:00,51.63,51.64,51.55,51.58,60530.0,47.9585,47.9677,47.8841,47.912,60530.0
2024-08-22 14:00:00,51.59,51.63,51.57,51.63,93342.0,47.9213,47.9585,47.9027,47.9585,93342.0
2024-08-22 14:05:00,51.64,51.75,51.62,51.75,142755.0,47.9677,48.0699,47.9492,48.0699,142755.0
2024-08-22 14:10:00,51.75,51.83,51.74,51.78,89052.0,48.0699,48.1442,48.0606,48.0978,89052.0
2024-08-22 14:15:00,51.78,51.83,51.78,51.79,44895.0,48.0978,48.1442,48.0978,48.1071,44895.0
2024-08-22 14:20:00,51.8,51.81,51.78,51.79,61565.0,48.1164,48.1257,48.0978,48.1071,61565.0
2024-08-22 14:25:00,51.79,51.8,51.73,51.76,63813.0,48.1071,48.1164,48.0513,48.0792,63813.0
2024-08-22 14:30:00,51.76,51.78,51.71,51.76,37453.0,48.0792,48.0978,48.0328,48.0792,37453.0
2024-08-22 14:35:00,51.77,51.78,51.72,51.72,27573.0,48.0885,48.0978,48.0421,48.0421,27573.0
2024-08-22 14:40:00,51.72,51.75,51.7,51.7,54611.0,48.0421,48.0699,48.0235,48.0235,54611.0
2024-08-22 14:45:00,51.71,51.72,51.69,51.72,41855.0,48.0328,48.0421,48.0142,48.0421,41855.0
2024-08-22 14:50:00,51.72,51.75,51.72,51.73,28525.0,48.0421,48.0699,48.0421,48.0513,28525.0
2024-08-22 14:55:00,51.73,51.75,51.7,51.71,36244.0,48.0513,48.0699,48.0235,48.0328,36244.0
2024-08-22 15:00:00,51.72,51.78,51.71,51.75,48527.0,48.0421,48.0978,48.0328,48.0699,48527.0
2024-08-22 15:05:00,51.74,51.76,51.72,51.75,36288.0,48.0606,48.0792,48.0421,48.0699,36288.0
2024-08-22 15:10:00,51.75,51.81,51.74,51.81,51007.0,48.0699,48.1257,48.0606,48.1257,51007.0
2024-08-22 15:15:00,51.82,51.85,51.81,51.82,42644.0,48.1349,48.1628,48.1257,48.1349,42644.0
2024-08-22 15:20:00,51.83,51.84,51.79,51.8,77289.0,48.1442,48.1535,48.1071,48.1164,77289.0
2024-08-22 15:25:00,51.8,51.86,51.78,51.86,63809.0,48.1164,48.1721,48.0978,48.1721,63809.0
2024-08-22 15:30:00,51.86,51.91,51.86,51.88,71234.0,48.1721,48.2185,48.1721,48.1907,71234.0
2024-08-22 15:35:00,51.87,51.9,51.83,51.86,96770.0,48.1814,48.2093,48.1442,48.1721,96770.0
2024-08-22 15:40:00,51.87,51.91,51.83,51.91,88653.0,48.1814,48.2185,48.1442,48.2185,88653.0
2024-08-22 15:45:00,51.91,51.91,51.83,51.83,177371.0,48.2185,48.2185,48.1442,48.1442,177371.0
2024-08-22 15:50:00,51.84,51.9,51.79,51.8,324842.0,48.1535,48.2093,48.1071,48.1164,324842.0
2024-08-22 15:55:00,51.8,51.86,51.77,51.84,746870.0,48.1164,48.1721,48.0885,48.1535,746870.0
2024-08-23 09:30:00,51.98,52.06,51.91,51.98,258101.0,48.2836,48.3579,48.2185,48.2836,258101.0
2024-08-23 09:35:00,51.97,52.0,51.83,51.83,106832.0,48.2743,48.3021,48.1442,48.1442,106832.0
2024-08-23 09:40:00,51.83,51.87,51.8,51.83,40291.0,48.1442,48.1814,48.1164,48.1442,40291.0
2024-08-23 09:45:00,51.84,51.86,51.75,51.79,93284.0,48.1535,48.1721,48.0699,48.1071,93284.0
2024-08-23 09:50:00,51.8,51.93,51.77,51.91,65585.0,48.1164,48.2371,48.0885,48.2185,65585.0
2024-08-23 09:55:00,51.91,51.98,51.88,51.96,75399.0,48.2185,48.2836,48.1907,48.265,75399.0
2024-08-23 10:00:00,51.96,52.02,51.92,52.01,179272.0,48.265,48.3207,48.2278,48.3114,179272.0
2024-08-23 10:05:00,52.01,52.03,51.97,51.98,108677.0,48.3114,48.33,48.2743,48.2836,108677.0
2024-08-23 10:10:00,51.98,52.17,51.98,52.15,100335.0,48.2836,48.4601,48.2836,48.4415,100335.0
2024-08-23 10:15:00,52.14,52.15,52.05,52.07,102162.0,48.4322,48.4415,48.3486,48.3672,102162.0
2024-08-23 10:20:00,52.06,52.13,52.02,52.09,115452.0,48.3579,48.4229,48.3207,48.3857,115452.0
2024-08-23 10:25:00,52.08,52.16,52.08,52.13,57931.0,48.3765,48.4508,48.3765,48.4229,57931.0
2024-08-23 10:30:00,52.13,52.15,52.05,52.07,70851.0,48.4229,48.4415,48.3486,48.3672,70851.0
2024-08-23 10:35:00,52.09,52.15,52.04,52.12,67268.0,48.3857,48.4415,48.3393,48.4136,67268.0
2024-08-23 10:40:00,52.12,52.16,52.1,52.12,40458.0,48.4136,48.4508,48.395,48.4136,40458.0
2024-08-23 10:45:00,52.13,52.14,52.05,52.07,121642.0,48.4229,48.4322,48.3486,48.3672,121642.0
2024-08-23 10:50:00,52.07,52.1,52.03,52.07,96235.0,48.3672,48.395,48.33,48.3672,96235.0
2024-08-23 10:55:00,52.07,52.08,52.01,52.03,114937.0,48.3672,48.3765,48.3114,48.33,114937.0
2024-08-23 11:00:00,52.02,52.04,51.99,52.03,83364.0,48.3207,48.3393,48.2929,48.33,83364.0
2024-08-23 11:05:00,52.03,52.1,52.02,52.03,102431.0,48.33,48.395,48.3207,48.33,102431.0
2024-08-23 11:10:00,52.04,52.1,52.0,52.09,83293.0,48.3393,48.395,48.3021,48.3857,83293.0
2024-08-23 11:15:00,52.09,52.15,52.05,52.09,106920.0,48.3857,48.4415,48.3486,48.3857,106920.0
2024-08-23 11:20:00,52.08,52.11,52.05,52.06,53791.0,48.3765,48.4043,48.3486,48.3579,53791.0
2024-08-23 11:25:00,52.06,52.09,51.99,52.06,167599.0,48.3579,48.3857,48.2929,48.3579,167599.0
2024-08-23 11:30:00,52.06,52.21,52.05,52.2,118778.0,48.3579,48.4972,48.3486,48.4879,118778.0
2024-08-23 11:35:00,52.2,52.22,52.14,52.15,79632.0,48.4879,48.5065,48.4322,48.4415,79632.0
2024-08-23 11:40:00,52.16,52.2,52.15,52.19,39452.0,48.4508,48.4879,48.4415,48.4786,39452.0
2024-08-23 11:45:00,52.18,52.22,52.15,52.19,65122.0,48.4693,48.5065,48.4415,48.4786,65122.0
2024-08-23 11:50:00,52.19,52.2,52.13,52.17,46941.0,48.4786,48.4879,48.4229,48.4601,46941.0
2024-08-23 11:55:00,52.18,52.21,52.15,52.15,33521.0,48.4693,48.4972,48.4415,48.4415,33521.0
2024-08-23 12:00:00,52.16,52.16,52.1,52.15,58415.0,48.4508,48.4508,48.395,48.4415,58415.0
2024-08-23 12:05:00,52.15,52.2,52.1,52.16,59639.0,48.4415,48.4879,48.395,48.4508,59639.0
2024-08-23 12:10:00,52.18,52.22,52.17,52.18,41027.0,48.4693,48.5065,48.4601,48.4693,41027.0
2024-08-23 12:15:00,52.18,52.21,52.18,52.2,32487.0,48.4693,48.4972,48.4693,48.4879,32487.0
2024-08-23 12:20:00,52.2,52.21,52.17,52.19,38361.0,48.4879,48.4972,48.4601,48.4786,38361.0
2024-08-23 12:25:00,52.18,52.18,52.13,52.16,32663.0,48.4693,48.4693,48.4229,48.4508,32663.0
2024-08-23 12:30:00,52.15,52.19,52.14,52.16,48471.0,48.4415,48.4786,48.4322,48.4508,48471.0
2024-08-23 12:35:00,52.17,52.2,52.16,52.2,23481.0,48.4601,48.4879,48.4508,48.4879,23481.0
2024-08-23 12:40:00,52.2,52.21,52.17,52.19,36788.0,48.4879,48.4972,48.4601,48.4786,36788.0
2024-08-23 12:45:00,52.19,52.23,52.18,52.23,20308.0,48.4786,48.5158,48.4693,48.5158,20308.0
2024-08-23 12:50:00,52.23,52.26,52.19,52.23,144820.0,48.5158,48.5437,48.4786,48.5158,144820.0
2024-08-23 12:55:00,52.23,52.26,52.22,52.25,33637.0,48.5158,48.5437,48.5065,48.5344,33637.0
2024-08-23 13:00:00,52.25,52.31,52.24,52.3,65593.0,48.5344,48.5901,48.5251,48.5808,65593.0
2024-08-23 13:05:00,52.29,52.3,52.27,52.29,35108.0,48.5715,48.5808,48.5529,48.5715,35108.0
2024-08-23 13:10:00,52.29,52.3,52.27,52.29,40874.0,48.5715,48.5808,48.5529,48.5715,40874.0
2024-08-23 13:15:00,52.28,52.31,52.28,52.3,31981.0,48.5622,48.5901,48.5622,48.5808,31981.0
2024-08-23 13:20:00,52.3,52.32,52.24,52.25,39013.0,48.5808,48.5994,48.5251,48.5344,39013.0
2024-08-23 13:25:00,52.25,52.27,52.23,52.26,43314.0,48.5344,48.5529,48.5158,48.5437,43314.0
2024-08-23 13:30:00,52.26,52.28,52.2,52.22,49030.0,48.5437,48.5622,48.4879,48.5065,49030.0
2024-08-23 13:35:00,52.22,52.3,52.21,52.3,30298.0,48.5065,48.5808,48.4972,48.5808,30298.0
2024-08-23 13:40:00,52.29,52.29,52.22,52.23,51412.0,48.5715,48.5715,48.5065,48.5158,51412.0
2024-08-23 13:45:00,52.23,52.28,52.21,52.26,57500.0,48.5158,48.5622,48.4972,48.5437,57500.0
2024-08-23 13:50:00,52.26,52.27,52.23,52.26,34777.0,48.5437,48.5529,48.5158,48.5437,34777.0
2024-08-23 13:55:00,52.26,52.27,52.23,52.25,33734.0,48.5437,48.5529,48.5158,48.5344,33734.0
2024-08-23 14:00:00,52.25,52.29,52.24,52.28,43353.0,48.5344,48.5715,48.5251,48.5622,43353.0
2024-08-23 14:05:00,52.28,52.28,52.26,52.27,27063.0,48.5622,48.5622,48.5437,48.5529,27063.0
2024-08-23 14:10:00,52.27,52.29,52.25,52.29,31865.0,48.5529,48.5715,48.5344,48.5715,31865.0
2024-08-23 14:15:00,52.29,52.29,52.24,52.26,36116.0,48.5715,48.5715,48.5251,48.5437,36116.0
2024-08-23 14:20:00,52.26,52.28,52.24,52.25,37701.0,48.5437,48.5622,48.5251,48.5344,37701.0
2024-08-23 14:25:00,52.25,52.28,52.24,52.27,22648.0,48.5344,48.5622,48.5251,48.5529,22648.0
2024-08-23 14:30:00,52.27,52.27,52.25,52.26,38148.0,48.5529,48.5529,48.5344,48.5437,38148.0
2024-08-23 14:35:00,52.25,52.28,52.24,52.24,35510.0,48.5344,48.5622,48.5251,48.5251,35510.0
2024-08-23 14:40:00,52.24,52.31,52.24,52.27,78460.0,48.5251,48.5901,48.5251,48.5529,78460.0
2024-08-23 14:45:00,52.26,52.31,52.25,52.31,44071.0,48.5437,48.5901,48.5344,48.5901,44071.0
2024-08-23 14:50:00,52.31,52.38,52.3,52.32,62357.0,48.5901,48.6551,48.5808,48.5994,62357.0
2024-08-23 14:55:00,52.32,52.33,52.26,52.29,75410.0,48.5994,48.6087,48.5437,48.5715,75410.0
2024-08-23 15:00:00,52.3,52.34,52.29,52.34,109598.0,48.5808,48.618,48.5715,48.618,109598.0
2024-08-23 15:05:00,52.34,52.36,52.29,52.36,80960.0,48.618,48.6365,48.5715,48.6365,80960.0
2024-08-23 15:10:00,52.36,52.36,52.33,52.35,57049.0,48.6365,48.6365,48.6087,48.6273,57049.0
2024-08-23 15:15:00,52.35,52.36,52.32,52.35,41909.0,48.6273,48.6365,48.5994,48.6273,41909.0
2024-08-23 15:20:00,52.35,52.38,52.33,52.34,98450.0,48.6273,48.6551,48.6087,48.618,98450.0
2024-08-23 15:25:00,52.34,52.39,52.34,52.39,37116.0,48.618,48.6644,48.618,48.6644,37116.0
2024-08-23 15:30:00,52.39,52.4,52.36,52.39,71166.0,48.6644,48.6737,48.6365,48.6644,71166.0
2024-08-23 15:35:00,52.38,52.39,52.31,52.34,132174.0,48.6551,48.6644,48.5901,48.618,132174.0
2024-08-23 15:40:00,52.33,52.35,52.31,52.34,96028.0,48.6087,48.6273,48.5901,48.618,96028.0
2024-08-23 15:45:00,52.33,52.39,52.32,52.36,97356.0,48.6087,48.6644,48.5994,48.6365,97356.0
2024-08-23 15:50:00,52.37,52.4,52.33,52.36,190979.0,48.6458,48.6737,48.6087,48.6365,190979.0
2024-08-23 15:55:00,52.36,52.46,52.34,52.44,600579.0,48.6365,48.7294,48.618,48.7109,600579.0
2024-08-26 09:30:00,52.51,52.74,52.45,52.67,216078.0,48.7759,48.9895,48.7201,48.9245,216078.0
2024-08-26 09:35:00,52.66,52.75,52.66,52.7,91700.0,48.9152,48.9988,48.9152,48.9524,91700.0
2024-08-26 09:40:00,52.7,52.73,52.65,52.7,97224.0,48.9524,48.9802,48.9059,48.9524,97224.0
2024-08-26 09:45:00,52.69,52.78,52.68,52.77,111460.0,48.9431,49.0267,48.9338,49.0174,111460.0
2024-08-26 09:50:00,52.77,52.79,52.69,52.74,125794.0,49.0174,49.036,48.9431,48.9895,125794.0
2024-08-26 09:55:00,52.74,52.93,52.74,52.93,80955.0,48.9895,49.166,48.9895,49.166,80955.0
2024-08-26 10:00:00,52.92,52.99,52.9,52.99,112247.0,49.1567,49.2217,49.1381,49.2217,112247.0
2024-08-26 10:05:00,52.98,53.02,52.95,53.02,120928.0,49.2125,49.2496,49.1846,49.2496,120928.0
2024-08-26 10:10:00,53.01,53.07,53.0,53.07,63873.0,49.2403,49.2961,49.231,49.2961,63873.0
2024-08-26 10:15:00,53.08,53.08,52.99,53.02,111669.0,49.3053,49.3053,49.2217,49.2496,111669.0
2024-08-26 10:20:00,53.02,53.03,52.98,53.0,105642.0,49.2496,49.2589,49.2125,49.231,105642.0
2024-08-26 10:25:00,52.99,53.0,52.94,52.99,51789.0,49.2217,49.231,49.1753,49.2217,51789.0
2024-08-26 10:30:00,52.98,53.03,52.96,53.02,104138.0,49.2125,49.2589,49.1939,49.2496,104138.0
2024-08-26 10:35:00,53.02,53.07,52.98,53.03,126676.0,49.2496,49.2961,49.2125,49.2589,126676.0
2024-08-26 10:40:00,53.03,53.03,52.95,52.97,68238.0,49.2589,49.2589,49.1846,49.2032,68238.0
2024-08-26 10:45:00,52.98,52.98,52.88,52.91,72835.0,49.2125,49.2125,49.1196,49.1474,72835.0
2024-08-26 10:50:00,52.91,52.92,52.84,52.84,54392.0,49.1474,49.1567,49.0824,49.0824,54392.0
2024-08-26 10:55:00,52.85,52.88,52.79,52.79,36850.0,49.0917,49.1196,49.036,49.036,36850.0
2024-08-26 11:00:00,52.8,52.8,52.76,52.76,26854.0,49.0453,49.0453,49.0081,49.0081,26854.0
2024-08-26 11:05:00,52.77,52.78,52.76,52.77,19328.0,49.0174,49.0267,49.0081,49.0174,19328.0
2024-08-26 11:10:00,52.77,52.79,52.73,52.75,39872.0,49.0174,49.036,48.9802,48.9988,39872.0
2024-08-26 11:15:00,52.75,52.76,52.71,52.73,47581.0,48.9988,49.0081,48.9617,48.9802,47581.0
2024-08-26 11:20:00,52.72,52.72,52.69,52.71,36118.0,48.9709,48.9709,48.9431,48.9617,36118.0
2024-08-26 11:25:00,52.7,52.71,52.68,52.7,27687.0,48.9524,48.9617,48.9338,48.9524,27687.0
2024-08-26 11:30:00,52.7,52.72,52.69,52.7,28985.0,48.9524,48.9709,48.9431,48.9524,28985.0
2024-08-26 11:35:00,52.71,52.73,52.69,52.73,26368.0,48.9617,48.9802,48.9431,48.9802,26368.0
2024-08-26 11:40:00,52.73,52.75,52.72,52.73,45340.0,48.9802,48.9988,48.9709,48.9802,45340.0
2024-08-26 11:45:00,52.73,52.77,52.73,52.76,57602.0,48.9802,49.0174,48.9802,49.0081,57602.0
2024-08-26 11:50:00,52.76,52.83,52.76,52.78,85929.0,49.0081,49.0731,49.0081,49.0267,85929.0
2024-08-26 11:55:00,52.78,52.81,52.72,52.78,31685.0,49.0267,49.0545,48.9709,49.0267,31685.0
2024-08-26 12:00:00,52.77,52.79,52.75,52.76,40907.0,49.0174,49.036,48.9988,49.0081,40907.0
2024-08-26 12:05:00,52.76,52.79,52.75,52.78,51983.0,49.0081,49.036,48.9988,49.0267,51983.0
2024-08-26 12:10:00,52.79,52.81,52.78,52.79,28036.0,49.036,49.0545,49.0267,49.036,28036.0
2024-08-26 12:15:00,52.79,52.81,52.77,52.78,30597.0,49.036,49.0545,49.0174,49.0267,30597.0
2024-08-26 12:20:00,52.78,52.79,52.76,52.77,11559.0,49.0267,49.036,49.0081,49.0174,11559.0
2024-08-26 12:25:00,52.76,52.79,52.75,52.79,24270.0,49.0081,49.036,48.9988,49.036,24270.0
2024-08-26 12:30:00,52.79,52.8,52.74,52.76,34829.0,49.036,49.0453,48.9895,49.0081,34829.0
2024-08-26 12:35:00,52.76,52.79,52.75,52.79,20778.0,49.0081,49.036,48.9988,49.036,20778.0
2024-08-26 12:40:00,52.79,52.8,52.76,52.77,14492.0,49.036,49.0453,49.0081,49.0174,14492.0
2024-08-26 12:45:00,52.77,52.8,52.77,52.79,19310.0,49.0174,49.0453,49.0174,49.036,19310.0
2024-08-26 12:50:00,52.8,52.82,52.79,52.79,44433.0,49.0453,49.0638,49.036,49.036,44433.0
2024-08-26 12:55:00,52.79,52.81,52.77,52.79,28890.0,49.036,49.0545,49.0174,49.036,28890.0
2024-08-26 13:00:00,52.79,52.82,52.77,52.78,46109.0,49.036,49.0638,49.0174,49.0267,46109.0
2024-08-26 13:05:00,52.78,52.79,52.76,52.78,17556.0,49.0267,49.036,49.0081,49.0267,17556.0
2024-08-26 13:10:00,52.78,52.79,52.77,52.79,17811.0,49.0267,49.036,49.0174,49.036,17811.0
2024-08-26 13:15:00,52.79,52.79,52.77,52.79,18624.0,49.036,49.036,49.0174,49.036,18624.0
2024-08-26 13:20:00,52.79,52.81,52.77,52.78,44838.0,49.036,49.0545,49.0174,49.0267,44838.0
2024-08-26 13:25:00,52.78,52.81,52.77,52.8,34092.0,49.0267,49.0545,49.0174,49.0453,34092.0
2024-08-26 13:30:00,52.8,52.85,52.79,52.84,30464.0,49.0453,49.0917,49.036,49.0824,30464.0
2024-08-26 13:35:00,52.85,52.85,52.8,52.8,32632.0,49.0917,49.0917,49.0453,49.0453,32632.0
2024-08-26 13:40:00,52.81,52.82,52.75,52.76,31069.0,49.0545,49.0638,48.9988,49.0081,31069.0
2024-08-26 13:45:00,52.76,52.76,52.74,52.75,30784.0,49.0081,49.0081,48.9895,48.9988,30784.0
2024-08-26 13:50:00,52.75,52.76,52.74,52.76,20597.0,48.9988,49.0081,48.9895,49.0081,20597.0
2024-08-26 13:55:00,52.76,52.78,52.7,52.77,47909.0,49.0081,49.0267,48.9524,49.0174,47909.0
2024-08-26 14:00:00,52.77,52.81,52.77,52.81,37657.0,49.0174,49.0545,49.0174,49.0545,37657.0
2024-08-26 14:05:00,52.8,52.82,52.78,52.8,40356.0,49.0453,49.0638,49.0267,49.0453,40356.0
2024-08-26 14:10:00,52.8,52.8,52.73,52.73,30458.0,49.0453,49.0453,48.9802,48.9802,30458.0
2024-08-26 14:15:00,52.73,52.75,52.71,52.73,36865.0,48.9802,48.9988,48.9617,48.9802,36865.0
2024-08-26 14:20:00,52.73,52.76,52.72,52.75,25722.0,48.9802,49.0081,48.9709,48.9988,25722.0
2024-08-26 14:25:00,52.74,52.76,52.71,52.72,28328.0,48.9895,49.0081,48.9617,48.9709,28328.0
2024-08-26 14:30:00,52.72,52.73,52.66,52.67,36783.0,48.9709,48.9802,48.9152,48.9245,36783.0
2024-08-26 14:35:00,52.68,52.69,52.66,52.67,43592.0,48.9338,48.9431,48.9152,48.9245,43592.0
2024-08-26 14:40:00,52.67,52.68,52.65,52.65,32497.0,48.9245,48.9338,48.9059,48.9059,32497.0
2024-08-26 14:45:00,52.66,52.67,52.65,52.66,26956.0,48.9152,48.9245,48.9059,48.9152,26956.0
2024-08-26 14:50:00,52.66,52.68,52.65,52.65,32156.0,48.9152,48.9338,48.9059,48.9059,32156.0
2024-08-26 14:55:00,52.66,52.69,52.64,52.68,53781.0,48.9152,48.9431,48.8966,48.9338,53781.0
2024-08-26 15:00:00,52.67,52.7,52.67,52.68,42228.0,48.9245,48.9524,48.9245,48.9338,42228.0
2024-08-26 15:05:00,52.69,52.72,52.67,52.69,54419.0,48.9431,48.9709,48.9245,48.9431,54419.0
2024-08-26 15:10:00,52.69,52.71,52.67,52.69,57879.0,48.9431,48.9617,48.9245,48.9431,57879.0
2024-08-26 15:15:00,52.68,52.72,52.66,52.71,72063.0,48.9338,48.9709,48.9152,48.9617,72063.0
2024-08-26 15:20:00,52.71,52.71,52.68,52.7,54899.0,48.9617,48.9617,48.9338,48.9524,54899.0
2024-08-26 15:25:00,52.7,52.82,52.69,52.81,70699.0,48.9524,49.0638,48.9431,49.0545,70699.0
2024-08-26 15:30:00,52.82,52.83,52.8,52.82,92573.0,49.0638,49.0731,49.0453,49.0638,92573.0
2024-08-26 15:35:00,52.82,52.85,52.76,52.78,108637.0,49.0638,49.0917,49.0081,49.0267,108637.0
2024-08-26 15:40:00,52.78,52.81,52.76,52.78,79347.0,49.0267,49.0545,49.0081,49.0267,79347.0
2024-08-26 15:45:00,52.79,52.8,52.72,52.73,116990.0,49.036,49.0453,48.9709,48.9802,116990.0
2024-08-26 15:50:00,52.72,52.76,52.65,52.66,190279.0,48.9709,49.0081,48.9059,48.9152,190279.0
2024-08-26 15:55:00,52.66,52.73,52.63,52.68,534895.0,48.9152,48.9802,48.8873,48.9338,534895.0
2024-08-27 09:30:00,52.91,52.96,52.64,52.65,195630.0,49.1474,49.1939,48.8966,48.9059,195630.0
2024-08-27 09:35:00,52.67,52.73,52.65,52.7,31430.0,48.9245,48.9802,48.9059,48.9524,31430.0
2024-08-27 09:40:00,52.71,52.75,52.69,52.73,57367.0,48.9617,48.9988,48.9431,48.9802,57367.0
2024-08-27 09:45:00,52.73,52.82,52.71,52.8,87633.0,48.9802,49.0638,48.9617,49.0453,87633.0
2024-08-27 09:50:00,52.8,52.84,52.7,52.72,49189.0,49.0453,49.0824,48.9524,48.9709,49189.0
2024-08-27 09:55:00,52.73,52.78,52.68,52.7,39230.0,48.9802,49.0267,48.9338,48.9524,39230.0
2024-08-27 10:00:00,52.7,52.71,52.66,52.7,45101.0,48.9524,48.9617,48.9152,48.9524,45101.0
2024-08-27 10:05:00,52.7,52.78,52.69,52.75,32170.0,48.9524,49.0267,48.9431,48.9988,32170.0
2024-08-27 10:10:00,52.75,52.75,52.69,52.7,41177.0,48.9988,48.9988,48.9431,48.9524,41177.0
2024-08-27 10:15:00,52.7,52.74,52.67,52.73,28390.0,48.9524,48.9895,48.9245,48.9802,28390.0
2024-08-27 10:20:00,52.74,52.75,52.72,52.73,15160.0,48.9895,48.9988,48.9709,48.9802,15160.0
2024-08-27 10:25:00,52.73,52.74,52.68,52.69,37711.0,48.9802,48.9895,48.9338,48.9431,37711.0
2024-08-27 10:30:00,52.69,52.69,52.61,52.64,32639.0,48.9431,48.9431,48.8688,48.8966,32639.0
2024-08-27 10:35:00,52.64,52.68,52.62,52.68,50446.0,48.8966,48.9338,48.8781,48.9338,50446.0
2024-08-27 10:40:00,52.67,52.68,52.62,52.66,24860.0,48.9245,48.9338,48.8781,48.9152,24860.0
2024-08-27 10:45:00,52.66,52.71,52.63,52.69,26961.0,48.9152,48.9617,48.8873,48.9431,26961.0
2024-08-27 10:50:00,52.7,52.71,52.66,52.67,38779.0,48.9524,48.9617,48.9152,48.9245,38779.0
2024-08-27 10:55:00,52.67,52.69,52.65,52.66,49680.0,48.9245,48.9431,48.9059,48.9152,49680.0
2024-08-27 11:00:00,52.67,52.71,52.66,52.7,21004.0,48.9245,48.9617,48.9152,48.9524,21004.0
2024-08-27 11:05:00,52.71,52.73,52.69,52.7,34571.0,48.9617,48.9802,48.9431,48.9524,34571.0
2024-08-27 11:10:00,52.7,52.74,52.67,52.7,40524.0,48.9524,48.9895,48.9245,48.9524,40524.0
2024-08-27 11:15:00,52.7,52.73,52.67,52.68,34144.0,48.9524,48.9802,48.9245,48.9338,34144.0
2024-08-27 11:20:00,52.68,52.73,52.67,52.69,21697.0,48.9338,48.9802,48.9245,48.9431,21697.0
2024-08-27 11:25:00,52.69,52.73,52.67,52.72,38663.0,48.9431,48.9802,48.9245,48.9709,38663.0
2024-08-27 11:30:00,52.72,52.73,52.69,52.71,31474.0,48.9709,48.9802,48.9431,48.9617,31474.0
2024-08-27 11:35:00,52.71,52.75,52.7,52.71,26487.0,48.9617,48.9988,48.9524,48.9617,26487.0
2024-08-27 11:40:00,52.71,52.75,52.7,52.73,17108.0,48.9617,48.9988,48.9524,48.9802,17108.0
2024-08-27 11:45:00,52.73,52.75,52.72,52.73,29346.0,48.9802,48.9988,48.9709,48.9802,29346.0
2024-08-27 11:50:00,52.73,52.78,52.72,52.75,40015.0,48.9802,49.0267,48.9709,48.9988,40015.0
2024-08-27 11:55:00,52.74,52.76,52.72,52.76,42607.0,48.9895,49.0081,48.9709,49.0081,42607.0
2024-08-27 12:00:00,52.76,52.8,52.75,52.79,28686.0,49.0081,49.0453,48.9988,49.036,28686.0
2024-08-27 12:05:00,52.79,52.79,52.77,52.78,22347.0,49.036,49.036,49.0174,49.0267,22347.0
2024-08-27 12:10:00,52.78,52.78,52.72,52.72,20715.0,49.0267,49.0267,48.9709,48.9709,20715.0
2024-08-27 12:15:00,52.73,52.75,52.71,52.75,31940.0,48.9802,48.9988,48.9617,48.9988,31940.0
2024-08-27 12:20:00,52.75,52.76,52.72,52.73,29796.0,48.9988,49.0081,48.9709,48.9802,29796.0
2024-08-27 12:25:00,52.73,52.76,52.7,52.74,36439.0,48.9802,49.0081,48.9524,48.9895,36439.0
2024-08-27 12:30:00,52.73,52.76,52.72,52.73,25154.0,48.9802,49.0081,48.9709,48.9802,25154.0
2024-08-27 12:35:00,52.73,52.79,52.73,52.77,91467.0,48.9802,49.036,48.9802,49.0174,91467.0
2024-08-27 12:40:00,52.77,52.82,52.76,52.8,36118.0,49.0174,49.0638,49.0081,49.0453,36118.0
2024-08-27 12:45:00,52.8,52.85,52.8,52.84,53327.0,49.0453,49.0917,49.0453,49.0824,53327.0
2024-08-27 12:50:00,52.84,52.86,52.83,52.85,50839.0,49.0824,49.101,49.0731,49.0917,50839.0
2024-08-27 12:55:00,52.86,52.86,52.83,52.84,20461.0,49.101,49.101,49.0731,49.0824,20461.0
2024-08-27 13:00:00,52.84,52.89,52.84,52.87,16625.0,49.0824,49.1289,49.0824,49.1103,16625.0
2024-08-27 13:05:00,52.87,52.9,52.86,52.87,30862.0,49.1103,49.1381,49.101,49.1103,30862.0
2024-08-27 13:10:00,52.88,52.9,52.87,52.9,17353.0,49.1196,49.1381,49.1103,49.1381,17353.0
2024-08-27 13:15:00,52.9,52.91,52.87,52.89,44246.0,49.1381,49.1474,49.1103,49.1289,44246.0
2024-08-27 13:20:00,52.89,52.89,52.86,52.87,25916.0,49.1289,49.1289,49.101,49.1103,25916.0
2024-08-27 13:25:00,52.87,52.93,52.86,52.93,32861.0,49.1103,49.166,49.101,49.166,32861.0
2024-08-27 13:30:00,52.93,52.93,52.87,52.9,18200.0,49.166,49.166,49.1103,49.1381,18200.0
2024-08-27 13:35:00,52.9,52.96,52.89,52.96,16263.0,49.1381,49.1939,49.1289,49.1939,16263.0
2024-08-27 13:40:00,52.96,52.97,52.93,52.95,16114.0,49.1939,49.2032,49.166,49.1846,16114.0
2024-08-27 13:45:00,52.95,52.95,52.89,52.91,22777.0,49.1846,49.1846,49.1289,49.1474,22777.0
2024-08-27 13:50:00,52.91,52.92,52.88,52.88,23784.0,49.1474,49.1567,49.1196,49.1196,23784.0
2024-08-27 13:55:00,52.88,52.88,52.84,52.86,35829.0,49.1196,49.1196,49.0824,49.101,35829.0
2024-08-27 14:00:00,52.85,52.86,52.83,52.85,13529.0,49.0917,49.101,49.0731,49.0917,13529.0
2024-08-27 14:05:00,52.85,52.88,52.84,52.88,16095.0,49.0917,49.1196,49.0824,49.1196,16095.0
2024-08-27 14:10:00,52.88,52.92,52.87,52.92,30039.0,49.1196,49.1567,49.1103,49.1567,30039.0
2024-08-27 14:15:00,52.92,52.92,52.89,52.9,30062.0,49.1567,49.1567,49.1289,49.1381,30062.0
2024-08-27 14:20:00,52.9,52.9,52.88,52.89,26561.0,49.1381,49.1381,49.1196,49.1289,26561.0
2024-08-27 14:25:00,52.89,52.9,52.87,52.88,15886.0,49.1289,49.1381,49.1103,49.1196,15886.0
2024-08-27 14:30:00,52.89,52.9,52.87,52.89,14304.0,49.1289,49.1381,49.1103,49.1289,14304.0
2024-08-27 14:35:00,52.89,52.89,52.85,52.86,25476.0,49.1289,49.1289,49.0917,49.101,25476.0
2024-08-27 14:40:00,52.86,52.88,52.85,52.87,11467.0,49.101,49.1196,49.0917,49.1103,11467.0
2024-08-27 14:45:00,52.87,52.9,52.87,52.89,31234.0,49.1103,49.1381,49.1103,49.1289,31234.0
2024-08-27 14:50:00,52.89,52.92,52.88,52.91,41466.0,49.1289,49.1567,49.1196,49.1474,41466.0
2024-08-27 14:55:00,52.91,52.92,52.88,52.89,22010.0,49.1474,49.1567,49.1196,49.1289,22010.0
2024-08-27 15:00:00,52.9,52.91,52.88,52.89,41117.0,49.1381,49.1474,49.1196,49.1289,41117.0
2024-08-27 15:05:00,52.9,52.91,52.87,52.88,26857.0,49.1381,49.1474,49.1103,49.1196,26857.0
2024-08-27 15:10:00,52.89,52.9,52.88,52.88,20330.0,49.1289,49.1381,49.1196,49.1196,20330.0
2024-08-27 15:15:00,52.88,52.91,52.87,52.91,21107.0,49.1196,49.1474,49.1103,49.1474,21107.0
2024-08-27 15:20:00,52.91,52.91,52.88,52.9,25481.0,49.1474,49.1474,49.1196,49.1381,25481.0
2024-08-27 15:25:00,52.9,52.94,52.9,52.91,30016.0,49.1381,49.1753,49.1381,49.1474,30016.0
2024-08-27 15:30:00,52.91,52.93,52.9,52.91,32441.0,49.1474,49.166,49.1381,49.1474,32441.0
2024-08-27 15:35:00,52.91,52.93,52.86,52.87,45484.0,49.1474,49.166,49.101,49.1103,45484.0
2024-08-27 15:40:00,52.88,52.9,52.86,52.88,44056.0,49.1196,49.1381,49.101,49.1196,44056.0
2024-08-27 15:45:00,52.87,52.89,52.86,52.89,43575.0,49.1103,49.1289,49.101,49.1289,43575.0
2024-08-27 15:50:00,52.88,53.01,52.88,53.01,134188.0,49.1196,49.2403,49.1196,49.2403,134188.0
2024-08-27 15:55:00,53.01,53.03,52.97,53.02,386212.0,49.2403,49.2589,49.2032,49.2496,386212.0
2024-08-28 09:30:00,53.15,53.21,53.05,53.1,205923.0,49.3704,49.4261,49.2775,49.3239,205923.0
2024-08-28 09:35:00,53.11,53.31,53.1,53.3,56107.0,49.3332,49.519,49.3239,49.5097,56107.0
2024-08-28 09:40:00,53.31,53.33,53.25,53.33,89424.0,49.519,49.5376,49.4633,49.5376,89424.0
2024-08-28 09:45:00,53.33,53.38,53.25,53.38,88234.0,49.5376,49.584,49.4633,49.584,88234.0
2024-08-28 09:50:00,53.38,53.47,53.37,53.41,74211.0,49.584,49.6676,49.5747,49.6119,74211.0
2024-08-28 09:55:00,53.41,53.43,53.36,53.4,50758.0,49.6119,49.6305,49.5654,49.6026,50758.0
2024-08-28 10:00:00,53.4,53.44,53.38,53.41,53571.0,49.6026,49.6397,49.584,49.6119,53571.0
2024-08-28 10:05:00,53.41,53.48,53.41,53.46,44657.0,49.6119,49.6769,49.6119,49.6583,44657.0
2024-08-28 10:10:00,53.46,53.53,53.42,53.51,119150.0,49.6583,49.7233,49.6212,49.7048,119150.0
2024-08-28 10:15:00,53.51,53.51,53.42,53.43,83518.0,49.7048,49.7048,49.6212,49.6305,83518.0
2024-08-28 10:20:00,53.42,53.42,53.37,53.41,46286.0,49.6212,49.6212,49.5747,49.6119,46286.0
2024-08-28 10:25:00,53.41,53.41,53.35,53.4,27062.0,49.6119,49.6119,49.5561,49.6026,27062.0
2024-08-28 10:30:00,53.41,53.41,53.36,53.39,36178.0,49.6119,49.6119,49.5654,49.5933,36178.0
2024-08-28 10:35:00,53.39,53.4,53.36,53.37,55030.0,49.5933,49.6026,49.5654,49.5747,55030.0
2024-08-28 10:40:00,53.37,53.41,53.36,53.39,30840.0,49.5747,49.6119,49.5654,49.5933,30840.0
2024-08-28 10:45:00,53.39,53.4,53.32,53.34,48367.0,49.5933,49.6026,49.5283,49.5469,48367.0
2024-08-28 10:50:00,53.35,53.38,53.33,53.33,73685.0,49.5561,49.584,49.5376,49.5376,73685.0
2024-08-28 10:55:00,53.33,53.39,53.3,53.35,35634.0,49.5376,49.5933,49.5097,49.5561,35634.0
2024-08-28 11:00:00,53.35,53.38,53.33,53.37,57734.0,49.5561,49.584,49.5376,49.5747,57734.0
2024-08-28 11:05:00,53.37,53.4,53.35,53.36,64433.0,49.5747,49.6026,49.5561,49.5654,64433.0
2024-08-28 11:10:00,53.36,53.37,53.33,53.36,96272.0,49.5654,49.5747,49.5376,49.5654,96272.0
2024-08-28 11:15:00,53.36,53.41,53.33,53.4,95947.0,49.5654,49.6119,49.5376,49.6026,95947.0
2024-08-28 11:20:00,53.4,53.41,53.31,53.35,83471.0,49.6026,49.6119,49.519,49.5561,83471.0
2024-08-28 11:25:00,53.34,53.39,53.33,53.35,70628.0,49.5469,49.5933,49.5376,49.5561,70628.0
2024-08-28 11:30:00,53.35,53.35,53.29,53.3,27613.0,49.5561,49.5561,49.5004,49.5097,27613.0
2024-08-28 11:35:00,53.31,53.32,53.2,53.2,47268.0,49.519,49.5283,49.4168,49.4168,47268.0
2024-08-28 11:40:00,53.21,53.22,53.17,53.18,28815.0,49.4261,49.4354,49.3889,49.3982,28815.0
2024-08-28 11:45:00,53.18,53.19,53.15,53.16,30261.0,49.3982,49.4075,49.3704,49.3797,30261.0
2024-08-28 11:50:00,53.16,53.24,53.16,53.19,92334.0,49.3797,49.454,49.3797,49.4075,92334.0
2024-08-28 11:55:00,53.19,53.2,53.15,53.2,27917.0,49.4075,49.4168,49.3704,49.4168,27917.0
2024-08-28 12:00:00,53.2,53.2,53.08,53.09,52152.0,49.4168,49.4168,49.3053,49.3146,52152.0
2024-08-28 12:05:00,53.09,53.09,52.99,53.04,90659.0,49.3146,49.3146,49.2217,49.2682,90659.0
2024-08-28 12:10:00,53.03,53.07,53.03,53.06,31570.0,49.2589,49.2961,49.2589,49.2868,31570.0
2024-08-28 12:15:00,53.07,53.11,53.05,53.09,20913.0,49.2961,49.3332,49.2775,49.3146,20913.0
2024-08-28 12:20:00,53.08,53.12,53.08,53.09,25974.0,49.3053,49.3425,49.3053,49.3146,25974.0
2024-08-28 12:25:00,53.08,53.1,53.07,53.09,20291.0,49.3053,49.3239,49.2961,49.3146,20291.0
2024-08-28 12:30:00,53.09,53.09,53.05,53.09,26434.0,49.3146,49.3146,49.2775,49.3146,26434.0
2024-08-28 12:35:00,53.09,53.13,53.08,53.11,56184.0,49.3146,49.3518,49.3053,49.3332,56184.0
2024-08-28 12:40:00,53.12,53.17,53.1,53.16,24494.0,49.3425,49.3889,49.3239,49.3797,24494.0
2024-08-28 12:45:00,53.16,53.18,53.13,53.15,35525.0,49.3797,49.3982,49.3518,49.3704,35525.0
2024-08-28 12:50:00,53.14,53.16,53.12,53.13,10767.0,49.3611,49.3797,49.3425,49.3518,10767.0
2024-08-28 12:55:00,53.13,53.17,53.12,53.16,16109.0,49.3518,49.3889,49.3425,49.3797,16109.0
2024-08-28 13:00:00,53.16,53.22,53.15,53.21,22907.0,49.3797,49.4354,49.3704,49.4261,22907.0
2024-08-28 13:05:00,53.2,53.22,53.17,53.19,49050.0,49.4168,49.4354,49.3889,49.4075,49050.0
2024-08-28 13:10:00,53.2,53.21,53.18,53.19,19900.0,49.4168,49.4261,49.3982,49.4075,19900.0
2024-08-28 13:15:00,53.18,53.2,53.17,53.18,23932.0,49.3982,49.4168,49.3889,49.3982,23932.0
2024-08-28 13:20:00,53.17,53.19,53.15,53.16,17075.0,49.3889,49.4075,49.3704,49.3797,17075.0
2024-08-28 13:25:00,53.15,53.2,53.15,53.2,13481.0,49.3704,49.4168,49.3704,49.4168,13481.0
2024-08-28 13:30:00,53.2,53.24,53.19,53.24,9798.0,49.4168,49.454,49.4075,49.454,9798.0
2024-08-28 13:35:00,53.25,53.27,53.22,53.23,52395.0,49.4633,49.4818,49.4354,49.4447,52395.0
2024-08-28 13:40:00,53.24,53.26,53.22,53.23,18765.0,49.454,49.4725,49.4354,49.4447,18765.0
2024-08-28 13:45:00,53.23,53.24,53.19,53.19,39056.0,49.4447,49.454,49.4075,49.4075,39056.0
2024-08-28 13:50:00,53.19,53.22,53.17,53.18,39784.0,49.4075,49.4354,49.3889,49.3982,39784.0
2024-08-28 13:55:00,53.17,53.2,53.12,53.16,99932.0,49.3889,49.4168,49.3425,49.3797,99932.0
2024-08-28 14:00:00,53.16,53.19,53.16,53.16,20884.0,49.3797,49.4075,49.3797,49.3797,20884.0
2024-08-28 14:05:00,53.17,53.25,53.17,53.23,215181.0,49.3889,49.4633,49.3889,49.4447,215181.0
2024-08-28 14:10:00,53.23,53.24,53.18,53.2,37970.0,49.4447,49.454,49.3982,49.4168,37970.0
2024-08-28 14:15:00,53.2,53.23,53.19,53.2,34141.0,49.4168,49.4447,49.4075,49.4168,34141.0
2024-08-28 14:20:00,53.21,53.22,53.18,53.2,25625.0,49.4261,49.4354,49.3982,49.4168,25625.0
2024-08-28 14:25:00,53.2,53.21,53.14,53.16,33095.0,49.4168,49.4261,49.3611,49.3797,33095.0
2024-08-28 14:30:00,53.17,53.18,53.15,53.16,24554.0,49.3889,49.3982,49.3704,49.3797,24554.0
2024-08-28 14:35:00,53.16,53.16,53.11,53.14,40105.0,49.3797,49.3797,49.3332,49.3611,40105.0
2024-08-28 14:40:00,53.13,53.15,53.11,53.12,33169.0,49.3518,49.3704,49.3332,49.3425,33169.0
2024-08-28 14:45:00,53.12,53.13,53.09,53.11,44478.0,49.3425,49.3518,49.3146,49.3332,44478.0
2024-08-28 14:50:00,53.1,53.17,53.1,53.16,42295.0,49.3239,49.3889,49.3239,49.3797,42295.0
2024-08-28 14:55:00,53.16,53.22,53.15,53.19,45396.0,49.3797,49.4354,49.3704,49.4075,45396.0
2024-08-28 15:00:00,53.2,53.21,53.18,53.19,26531.0,49.4168,49.4261,49.3982,49.4075,26531.0
2024-08-28 15:05:00,53.19,53.2,53.16,53.17,27890.0,49.4075,49.4168,49.3797,49.3889,27890.0
2024-08-28 15:10:00,53.16,53.16,53.08,53.09,44314.0,49.3797,49.3797,49.3053,49.3146,44314.0
2024-08-28 15:15:00,53.08,53.14,53.07,53.13,50481.0,49.3053,49.3611,49.2961,49.3518,50481.0
2024-08-28 15:20:00,53.13,53.18,53.13,53.18,48678.0,49.3518,49.3982,49.3518,49.3982,48678.0
2024-08-28 15:25:00,53.19,53.22,53.18,53.21,30416.0,49.4075,49.4354,49.3982,49.4261,30416.0
2024-08-28 15:30:00,53.21,53.23,53.18,53.19,58793.0,49.4261,49.4447,49.3982,49.4075,58793.0
2024-08-28 15:35:00,53.18,53.2,53.17,53.17,54075.0,49.3982,49.4168,49.3889,49.3889,54075.0
2024-08-28 15:40:00,53.17,53.2,53.17,53.18,47914.0,49.3889,49.4168,49.3889,49.3982,47914.0
2024-08-28 15:45:00,53.17,53.21,53.14,53.17,78218.0,49.3889,49.4261,49.3611,49.3889,78218.0
2024-08-28 15:50:00,53.18,53.23,53.17,53.21,200661.0,49.3982,49.4447,49.3889,49.4261,200661.0
2024-08-28 15:55:00,53.21,53.28,53.18,53.22,377837.0,49.4261,49.4911,49.3982,49.4354,377837.0
2024-08-29 09:30:00,53.31,53.43,53.12,53.18,167373.0,49.519,49.6305,49.3425,49.3982,167373.0
2024-08-29 09:35:00,53.17,53.25,53.16,53.23,58683.0,49.3889,49.4633,49.3797,49.4447,58683.0
2024-08-29 09:40:00,53.22,53.28,53.18,53.22,46224.0,49.4354,49.4911,49.3982,49.4354,46224.0
2024-08-29 09:45:00,53.23,53.24,53.09,53.14,61956.0,49.4447,49.454,49.3146,49.3611,61956.0
2024-08-29 09:50:00,53.14,53.2,53.13,53.17,37611.0,49.3611,49.4168,49.3518,49.3889,37611.0
2024-08-29 09:55:00,53.16,53.2,53.08,53.09,68440.0,49.3797,49.4168,49.3053,49.3146,68440.0
2024-08-29 10:00:00,53.1,53.28,53.09,53.26,60810.0,49.3239,49.4911,49.3146,49.4725,60810.0
2024-08-29 10:05:00,53.26,53.29,53.22,53.27,48169.0,49.4725,49.5004,49.4354,49.4818,48169.0
2024-08-29 10:10:00,53.27,53.29,53.22,53.28,25801.0,49.4818,49.5004,49.4354,49.4911,25801.0
2024-08-29 10:15:00,53.27,53.38,53.26,53.38,38761.0,49.4818,49.584,49.4725,49.584,38761.0
2024-08-29 10:20:00,53.37,53.47,53.34,53.41,63487.0,49.5747,49.6676,49.5469,49.6119,63487.0
2024-08-29 10:25:00,53.41,53.41,53.3,53.36,46099.0,49.6119,49.6119,49.5097,49.5654,46099.0
2024-08-29 10:30:00,53.36,53.41,53.33,53.36,44666.0,49.5654,49.6119,49.5376,49.5654,44666.0
2024-08-29 10:35:00,53.36,53.41,53.34,53.36,42061.0,49.5654,49.6119,49.5469,49.5654,42061.0
2024-08-29 10:40:00,53.36,53.36,53.27,53.28,34167.0,49.5654,49.5654,49.4818,49.4911,34167.0
2024-08-29 10:45:00,53.28,53.34,53.28,53.29,28717.0,49.4911,49.5469,49.4911,49.5004,28717.0
2024-08-29 10:50:00,53.29,53.36,53.29,53.33,61793.0,49.5004,49.5654,49.5004,49.5376,61793.0
2024-08-29 10:55:00,53.33,53.37,53.31,53.33,30962.0,49.5376,49.5747,49.519,49.5376,30962.0
2024-08-29 11:00:00,53.32,53.36,53.31,53.35,19331.0,49.5283,49.5654,49.519,49.5561,19331.0
2024-08-29 11:05:00,53.35,53.37,53.27,53.28,23805.0,49.5561,49.5747,49.4818,49.4911,23805.0
2024-08-29 11:10:00,53.28,53.3,53.26,53.28,22576.0,49.4911,49.5097,49.4725,49.4911,22576.0
2024-08-29 11:15:00,53.29,53.3,53.26,53.27,20339.0,49.5004,49.5097,49.4725,49.4818,20339.0
2024-08-29 11:20:00,53.28,53.28,53.25,53.26,26057.0,49.4911,49.4911,49.4633,49.4725,26057.0
2024-08-29 11:25:00,53.26,53.29,53.25,53.27,44599.0,49.4725,49.5004,49.4633,49.4818,44599.0
2024-08-29 11:30:00,53.28,53.3,53.27,53.27,36709.0,49.4911,49.5097,49.4818,49.4818,36709.0
2024-08-29 11:35:00,53.27,53.3,53.25,53.29,31207.0,49.4818,49.5097,49.4633,49.5004,31207.0
2024-08-29 11:40:00,53.29,53.33,53.27,53.32,14724.0,49.5004,49.5376,49.4818,49.5283,14724.0
2024-08-29 11:45:00,53.32,53.32,53.26,53.3,27733.0,49.5283,49.5283,49.4725,49.5097,27733.0
2024-08-29 11:50:00,53.3,53.34,53.29,53.34,38741.0,49.5097,49.5469,49.5004,49.5469,38741.0
2024-08-29 11:55:00,53.34,53.34,53.29,53.33,30078.0,49.5469,49.5469,49.5004,49.5376,30078.0
2024-08-29 12:00:00,53.33,53.34,53.32,53.33,37411.0,49.5376,49.5469,49.5283,49.5376,37411.0
2024-08-29 12:05:00,53.34,53.35,53.31,53.34,44638.0,49.5469,49.5561,49.519,49.5469,44638.0
2024-08-29 12:10:00,53.35,53.39,53.34,53.37,39521.0,49.5561,49.5933,49.5469,49.5747,39521.0
2024-08-29 12:15:00,53.36,53.38,53.35,53.36,33164.0,49.5654,49.584,49.5561,49.5654,33164.0
2024-08-29 12:20:00,53.36,53.39,53.33,53.38,26675.0,49.5654,49.5933,49.5376,49.584,26675.0
2024-08-29 12:25:00,53.39,53.39,53.36,53.36,34298.0,49.5933,49.5933,49.5654,49.5654,34298.0
2024-08-29 12:30:00,53.36,53.37,53.32,53.34,22773.0,49.5654,49.5747,49.5283,49.5469,22773.0
2024-08-29 12:35:00,53.34,53.36,53.33,53.36,17680.0,49.5469,49.5654,49.5376,49.5654,17680.0
2024-08-29 12:40:00,53.36,53.39,53.35,53.36,27999.0,49.5654,49.5933,49.5561,49.5654,27999.0
2024-08-29 12:45:00,53.37,53.38,53.33,53.34,16755.0,49.5747,49.584,49.5376,49.5469,16755.0
2024-08-29 12:50:00,53.35,53.4,53.34,53.37,18793.0,49.5561,49.6026,49.5469,49.5747,18793.0
2024-08-29 12:55:00,53.36,53.37,53.32,53.33,17188.0,49.5654,49.5747,49.5283,49.5376,17188.0
2024-08-29 13:00:00,53.34,53.35,53.32,53.34,14533.0,49.5469,49.5561,49.5283,49.5469,14533.0
2024-08-29 13:05:00,53.34,53.35,53.32,53.33,21373.0,49.5469,49.5561,49.5283,49.5376,21373.0
2024-08-29 13:10:00,53.34,53.37,53.32,53.36,17288.0,49.5469,49.5747,49.5283,49.5654,17288.0
2024-08-29 13:15:00,53.36,53.36,53.33,53.34,20542.0,49.5654,49.5654,49.5376,49.5469,20542.0
2024-08-29 13:20:00,53.34,53.34,53.28,53.3,216710.0,49.5469,49.5469,49.4911,49.5097,216710.0
2024-08-29 13:25:00,53.31,53.33,53.3,53.32,16414.0,49.519,49.5376,49.5097,49.5283,16414.0
2024-08-29 13:30:00,53.31,53.32,53.3,53.32,9369.0,49.519,49.5283,49.5097,49.5283,9369.0
2024-08-29 13:35:00,53.31,53.32,53.26,53.32,46398.0,49.519,49.5283,49.4725,49.5283,46398.0
2024-08-29 13:40:00,53.32,53.34,53.31,53.34,17946.0,49.5283,49.5469,49.519,49.5469,17946.0
2024-08-29 13:45:00,53.34,53.38,53.32,53.38,22422.0,49.5469,49.584,49.5283,49.584,22422.0
2024-08-29 13:50:00,53.38,53.38,53.32,53.33,14137.0,49.584,49.584,49.5283,49.5376,14137.0
2024-08-29 13:55:00,53.33,53.33,53.31,53.32,15263.0,49.5376,49.5376,49.519,49.5283,15263.0
2024-08-29 14:00:00,53.33,53.36,53.32,53.36,27757.0,49.5376,49.5654,49.5283,49.5654,27757.0
2024-08-29 14:05:00,53.36,53.37,53.35,53.35,21791.0,49.5654,49.5747,49.5561,49.5561,21791.0
2024-08-29 14:10:00,53.36,53.38,53.3,53.33,47307.0,49.5654,49.584,49.5097,49.5376,47307.0
2024-08-29 14:15:00,53.33,53.4,53.33,53.38,30616.0,49.5376,49.6026,49.5376,49.584,30616.0
2024-08-29 14:20:00,53.38,53.4,53.33,53.35,21005.0,49.584,49.6026,49.5376,49.5561,21005.0
2024-08-29 14:25:00,53.35,53.39,53.33,53.37,31142.0,49.5561,49.5933,49.5376,49.5747,31142.0
2024-08-29 14:30:00,53.37,53.4,53.34,53.39,55026.0,49.5747,49.6026,49.5469,49.5933,55026.0
2024-08-29 14:35:00,53.39,53.39,53.31,53.33,33966.0,49.5933,49.5933,49.519,49.5376,33966.0
2024-08-29 14:40:00,53.33,53.37,53.31,53.37,29301.0,49.5376,49.5747,49.519,49.5747,29301.0
2024-08-29 14:45:00,53.36,53.37,53.33,53.34,25027.0,49.5654,49.5747,49.5376,49.5469,25027.0
2024-08-29 14:50:00,53.35,53.36,53.33,53.36,18236.0,49.5561,49.5654,49.5376,49.5654,18236.0
2024-08-29 14:55:00,53.36,53.38,53.35,53.38,34184.0,49.5654,49.584,49.5561,49.584,34184.0
2024-08-29 15:00:00,53.37,53.37,53.29,53.3,31321.0,49.5747,49.5747,49.5004,49.5097,31321.0
2024-08-29 15:05:00,53.29,53.38,53.28,53.37,46902.0,49.5004,49.584,49.4911,49.5747,46902.0
2024-08-29 15:10:00,53.37,53.38,53.35,53.38,28559.0,49.5747,49.584,49.5561,49.584,28559.0
2024-08-29 15:15:00,53.38,53.41,53.37,53.4,79909.0,49.584,49.6119,49.5747,49.6026,79909.0
2024-08-29 15:20:00,53.4,53.4,53.35,53.37,36235.0,49.6026,49.6026,49.5561,49.5747,36235.0
2024-08-29 15:25:00,53.37,53.41,53.37,53.4,26727.0,49.5747,49.6119,49.5747,49.6026,26727.0
2024-08-29 15:30:00,53.4,53.44,53.36,53.38,39587.0,49.6026,49.6397,49.5654,49.584,39587.0
2024-08-29 15:35:00,53.39,53.39,53.32,53.33,35225.0,49.5933,49.5933,49.5283,49.5376,35225.0
2024-08-29 15:40:00,53.32,53.34,53.3,53.3,36632.0,49.5283,49.5469,49.5097,49.5097,36632.0
2024-08-29 15:45:00,53.31,53.34,53.29,53.33,60986.0,49.519,49.5469,49.5004,49.5376,60986.0
2024-08-29 15:50:00,53.33,53.37,53.32,53.36,119271.0,49.5376,49.5747,49.5283,49.5654,119271.0
2024-08-29 15:55:00,53.35,53.4,53.32,53.35,329515.0,49.5561,49.6026,49.5283,49.5561,329515.0
2024-08-30 09:30:00,53.45,53.65,53.45,53.64,175872.0,49.649,49.8348,49.649,49.8255,175872.0
2024-08-30 09:35:00,53.65,53.67,53.57,53.65,59576.0,49.8348,49.8534,49.7605,49.8348,59576.0
2024-08-30 09:40:00,53.65,53.68,53.56,53.56,85934.0,49.8348,49.8627,49.7512,49.7512,85934.0
2024-08-30 09:45:00,53.57,53.57,53.43,53.45,67195.0,49.7605,49.7605,49.6305,49.649,67195.0
2024-08-30 09:50:00,53.44,53.48,53.42,53.48,34531.0,49.6397,49.6769,49.6212,49.6769,34531.0
2024-08-30 09:55:00,53.48,53.49,53.45,53.46,24604.0,49.6769,49.6862,49.649,49.6583,24604.0
2024-08-30 10:00:00,53.46,53.48,53.41,53.44,66105.0,49.6583,49.6769,49.6119,49.6397,66105.0
2024-08-30 10:05:00,53.44,53.49,53.44,53.46,51857.0,49.6397,49.6862,49.6397,49.6583,51857.0
2024-08-30 10:10:00,53.47,53.5,53.44,53.5,29087.0,49.6676,49.6955,49.6397,49.6955,29087.0
2024-08-30 10:15:00,53.5,53.52,53.43,53.47,36773.0,49.6955,49.7141,49.6305,49.6676,36773.0
2024-08-30 10:20:00,53.47,53.51,53.46,53.46,30551.0,49.6676,49.7048,49.6583,49.6583,30551.0
2024-08-30 10:25:00,53.46,53.55,53.46,53.55,38358.0,49.6583,49.7419,49.6583,49.7419,38358.0
2024-08-30 10:30:00,53.54,53.55,53.5,53.53,28126.0,49.7326,49.7419,49.6955,49.7233,28126.0
2024-08-30 10:35:00,53.53,53.54,53.43,53.51,43667.0,49.7233,49.7326,49.6305,49.7048,43667.0
2024-08-30 10:40:00,53.51,53.51,53.46,53.49,48860.0,49.7048,49.7048,49.6583,49.6862,48860.0
2024-08-30 10:45:00,53.48,53.52,53.47,53.51,55670.0,49.6769,49.7141,49.6676,49.7048,55670.0
2024-08-30 10:50:00,53.51,53.53,53.5,53.52,67370.0,49.7048,49.7233,49.6955,49.7141,67370.0
2024-08-30 10:55:00,53.51,53.6,53.5,53.6,47144.0,49.7048,49.7884,49.6955,49.7884,47144.0
2024-08-30 11:00:00,53.59,53.61,53.56,53.58,59756.0,49.7791,49.7977,49.7512,49.7698,59756.0
2024-08-30 11:05:00,53.58,53.59,53.55,53.57,55027.0,49.7698,49.7791,49.7419,49.7605,55027.0
2024-08-30 11:10:00,53.56,53.56,53.51,53.53,22172.0,49.7512,49.7512,49.7048,49.7233,22172.0
2024-08-30 11:15:00,53.53,53.57,53.5,53.51,26629.0,49.7233,49.7605,49.6955,49.7048,26629.0
2024-08-30 11:20:00,53.5,53.52,53.43,53.44,51879.0,49.6955,49.7141,49.6305,49.6397,51879.0
2024-08-30 11:25:00,53.44,53.45,53.4,53.45,33608.0,49.6397,49.649,49.6026,49.649,33608.0
2024-08-30 11:30:00,53.45,53.46,53.4,53.41,23745.0,49.649,49.6583,49.6026,49.6119,23745.0
2024-08-30 11:35:00,53.4,53.41,53.31,53.32,32415.0,49.6026,49.6119,49.519,49.5283,32415.0
2024-08-30 11:40:00,53.32,53.35,53.31,53.32,24045.0,49.5283,49.5561,49.519,49.5283,24045.0
2024-08-30 11:45:00,53.31,53.33,53.29,53.29,22362.0,49.519,49.5376,49.5004,49.5004,22362.0
2024-08-30 11:50:00,53.29,53.29,53.25,53.29,27332.0,49.5004,49.5004,49.4633,49.5004,27332.0
2024-08-30 11:55:00,53.29,53.33,53.28,53.32,24159.0,49.5004,49.5376,49.4911,49.5283,24159.0
2024-08-30 12:00:00,53.32,53.39,53.31,53.38,26788.0,49.5283,49.5933,49.519,49.584,26788.0
2024-08-30 12:05:00,53.38,53.42,53.36,53.41,54142.0,49.584,49.6212,49.5654,49.6119,54142.0
2024-08-30 12:10:00,53.42,53.45,53.42,53.45,18267.0,49.6212,49.649,49.6212,49.649,18267.0
2024-08-30 12:15:00,53.45,53.45,53.41,53.44,19341.0,49.649,49.649,49.6119,49.6397,19341.0
2024-08-30 12:20:00,53.44,53.44,53.42,53.43,16805.0,49.6397,49.6397,49.6212,49.6305,16805.0
2024-08-30 12:25:00,53.43,53.44,53.37,53.37,24575.0,49.6305,49.6397,49.5747,49.5747,24575.0
2024-08-30 12:30:00,53.37,53.38,53.35,53.38,15631.0,49.5747,49.584,49.5561,49.584,15631.0
2024-08-30 12:35:00,53.38,53.4,53.35,53.4,28068.0,49.584,49.6026,49.5561,49.6026,28068.0
2024-08-30 12:40:00,53.4,53.43,53.39,53.43,14395.0,49.6026,49.6305,49.5933,49.6305,14395.0
2024-08-30 12:45:00,53.44,53.46,53.43,53.45,20155.0,49.6397,49.6583,49.6305,49.649,20155.0
2024-08-30 12:50:00,53.45,53.46,53.4,53.45,19161.0,49.649,49.6583,49.6026,49.649,19161.0
2024-08-30 12:55:00,53.45,53.47,53.42,53.43,26972.0,49.649,49.6676,49.6212,49.6305,26972.0
2024-08-30 13:00:00,53.43,53.46,53.42,53.44,16121.0,49.6305,49.6583,49.6212,49.6397,16121.0
2024-08-30 13:05:00,53.44,53.44,53.4,53.41,7566.0,49.6397,49.6397,49.6026,49.6119,7566.0
2024-08-30 13:10:00,53.42,53.43,53.38,53.41,15057.0,49.6212,49.6305,49.584,49.6119,15057.0
2024-08-30 13:15:00,53.42,53.44,53.4,53.4,19245.0,49.6212,49.6397,49.6026,49.6026,19245.0
2024-08-30 13:20:00,53.41,53.42,53.39,53.4,14656.0,49.6119,49.6212,49.5933,49.6026,14656.0
2024-08-30 13:25:00,53.39,53.41,53.39,53.41,12447.0,49.5933,49.6119,49.5933,49.6119,12447.0
2024-08-30 13:30:00,53.4,53.42,53.36,53.37,26790.0,49.6026,49.6212,49.5654,49.5747,26790.0
2024-08-30 13:35:00,53.36,53.39,53.36,53.39,12193.0,49.5654,49.5933,49.5654,49.5933,12193.0
2024-08-30 13:40:00,53.39,53.42,53.39,53.41,8642.0,49.5933,49.6212,49.5933,49.6119,8642.0
2024-08-30 13:45:00,53.41,53.44,53.4,53.44,29336.0,49.6119,49.6397,49.6026,49.6397,29336.0
2024-08-30 13:50:00,53.44,53.44,53.41,53.42,15095.0,49.6397,49.6397,49.6119,49.6212,15095.0
2024-08-30 13:55:00,53.43,53.44,53.42,53.44,9938.0,49.6305,49.6397,49.6212,49.6397,9938.0
2024-08-30 14:00:00,53.43,53.46,53.43,53.46,24288.0,49.6305,49.6583,49.6305,49.6583,24288.0
2024-08-30 14:05:00,53.46,53.53,53.45,53.52,77580.0,49.6583,49.7233,49.649,49.7141,77580.0
2024-08-30 14:10:00,53.53,53.53,53.48,53.51,37976.0,49.7233,49.7233,49.6769,49.7048,37976.0
2024-08-30 14:15:00,53.51,53.52,53.49,53.51,34623.0,49.7048,49.7141,49.6862,49.7048,34623.0
2024-08-30 14:20:00,53.51,53.53,53.51,53.53,30946.0,49.7048,49.7233,49.7048,49.7233,30946.0
2024-08-30 14:25:00,53.53,53.54,53.51,53.52,36657.0,49.7233,49.7326,49.7048,49.7141,36657.0
2024-08-30 14:30:00,53.52,53.55,53.5,53.53,43969.0,49.7141,49.7419,49.6955,49.7233,43969.0
2024-08-30 14:35:00,53.54,53.55,53.53,53.55,35393.0,49.7326,49.7419,49.7233,49.7419,35393.0
2024-08-30 14:40:00,53.55,53.56,53.54,53.55,20976.0,49.7419,49.7512,49.7326,49.7419,20976.0
2024-08-30 14:45:00,53.56,53.6,53.55,53.58,39665.0,49.7512,49.7884,49.7419,49.7698,39665.0
2024-08-30 14:50:00,53.58,53.59,53.53,53.54,41745.0,49.7698,49.7791,49.7233,49.7326,41745.0
2024-08-30 14:55:00,53.54,53.57,53.53,53.57,25075.0,49.7326,49.7605,49.7233,49.7605,25075.0
2024-08-30 15:00:00,53.57,53.58,53.55,53.57,31494.0,49.7605,49.7698,49.7419,49.7605,31494.0
2024-08-30 15:05:00,53.57,53.6,53.55,53.6,35277.0,49.7605,49.7884,49.7419,49.7884,35277.0
2024-08-30 15:10:00,53.6,53.61,53.57,53.61,44600.0,49.7884,49.7977,49.7605,49.7977,44600.0
2024-08-30 15:15:00,53.61,53.61,53.59,53.6,14848.0,49.7977,49.7977,49.7791,49.7884,14848.0
2024-08-30 15:20:00,53.61,53.63,53.59,53.59,87174.0,49.7977,49.8162,49.7791,49.7791,87174.0
2024-08-30 15:25:00,53.59,53.63,53.59,53.61,55916.0,49.7791,49.8162,49.7791,49.7977,55916.0
2024-08-30 15:30:00,53.61,53.65,53.58,53.59,60072.0,49.7977,49.8348,49.7698,49.7791,60072.0
2024-08-30 15:35:00,53.58,53.65,53.58,53.62,33590.0,49.7698,49.8348,49.7698,49.8069,33590.0
2024-08-30 15:40:00,53.62,53.63,53.6,53.62,50524.0,49.8069,49.8162,49.7884,49.8069,50524.0
2024-08-30 15:45:00,53.63,53.67,53.62,53.66,72244.0,49.8162,49.8534,49.8069,49.8441,72244.0
2024-08-30 15:50:00,53.66,53.72,53.59,53.66,213694.0,49.8441,49.8998,49.7791,49.8441,213694.0
2024-08-30 15:55:00,53.67,53.82,53.65,53.75,648500.0,49.8534,49.9927,49.8348,49.9277,648500.0
2024-09-03 09:30:00,53.78,53.93,53.74,53.91,277750.0,49.9556,50.0949,49.9184,50.0763,277750.0
2024-09-03 09:35:00,53.93,53.97,53.88,53.95,100126.0,50.0949,50.1321,50.0485,50.1135,100126.0
2024-09-03 09:40:00,53.96,54.06,53.94,54.0,115470.0,50.1228,50.2157,50.1042,50.1599,115470.0
2024-09-03 09:45:00,54.02,54.05,53.95,53.97,58955.0,50.1785,50.2064,50.1135,50.1321,58955.0
2024-09-03 09:50:00,53.97,54.05,53.92,54.04,47311.0,50.1321,50.2064,50.0856,50.1971,47311.0
2024-09-03 09:55:00,54.05,54.17,54.02,54.16,77384.0,50.2064,50.3178,50.1785,50.3085,77384.0
2024-09-03 10:00:00,54.16,54.23,54.14,54.19,131109.0,50.3085,50.3736,50.29,50.3364,131109.0
2024-09-03 10:05:00,54.2,54.2,54.15,54.16,47550.0,50.3457,50.3457,50.2993,50.3085,47550.0
2024-09-03 10:10:00,54.16,54.27,54.14,54.22,88501.0,50.3085,50.4107,50.29,50.3643,88501.0
2024-09-03 10:15:00,54.22,54.25,54.18,54.24,38080.0,50.3643,50.3921,50.3271,50.3829,38080.0
2024-09-03 10:20:00,54.24,54.29,54.24,54.26,55153.0,50.3829,50.4293,50.3829,50.4014,55153.0
2024-09-03 10:25:00,54.26,54.3,54.23,54.28,63963.0,50.4014,50.4386,50.3736,50.42,63963.0
2024-09-03 10:30:00,54.28,54.31,54.25,54.28,37652.0,50.42,50.4479,50.3921,50.42,37652.0
2024-09-03 10:35:00,54.28,54.36,54.24,54.35,64522.0,50.42,50.4943,50.3829,50.485,64522.0
2024-09-03 10:40:00,54.35,54.46,54.32,54.4,159050.0,50.485,50.5872,50.4572,50.5315,159050.0
2024-09-03 10:45:00,54.41,54.47,54.35,54.45,106655.0,50.5408,50.5965,50.485,50.5779,106655.0
2024-09-03 10:50:00,54.45,54.48,54.39,54.4,61677.0,50.5779,50.6058,50.5222,50.5315,61677.0
2024-09-03 10:55:00,54.41,54.41,54.35,54.41,49213.0,50.5408,50.5408,50.485,50.5408,49213.0
2024-09-03 11:00:00,54.41,54.44,54.39,54.41,48910.0,50.5408,50.5686,50.5222,50.5408,48910.0
2024-09-03 11:05:00,54.41,54.45,54.36,54.39,144911.0,50.5408,50.5779,50.4943,50.5222,144911.0
2024-09-03 11:10:00,54.39,54.41,54.33,54.36,42014.0,50.5222,50.5408,50.4665,50.4943,42014.0
2024-09-03 11:15:00,54.36,54.37,54.29,54.3,45072.0,50.4943,50.5036,50.4293,50.4386,45072.0
2024-09-03 11:20:00,54.3,54.31,54.25,54.29,80781.0,50.4386,50.4479,50.3921,50.4293,80781.0
2024-09-03 11:25:00,54.28,54.33,54.27,54.29,66473.0,50.42,50.4665,50.4107,50.4293,66473.0
2024-09-03 11:30:00,54.29,54.33,54.27,54.3,57761.0,50.4293,50.4665,50.4107,50.4386,57761.0
2024-09-03 11:35:00,54.3,54.34,54.28,54.31,82941.0,50.4386,50.4757,50.42,50.4479,82941.0
2024-09-03 11:40:00,54.31,54.35,54.29,54.35,110410.0,50.4479,50.485,50.4293,50.485,110410.0
2024-09-03 11:45:00,54.36,54.42,54.35,54.41,60527.0,50.4943,50.5501,50.485,50.5408,60527.0
2024-09-03 11:50:00,54.42,54.43,54.38,54.4,46467.0,50.5501,50.5593,50.5129,50.5315,46467.0
2024-09-03 11:55:00,54.4,54.47,54.4,54.45,65155.0,50.5315,50.5965,50.5315,50.5779,65155.0
2024-09-03 12:00:00,54.45,54.46,54.4,54.44,64202.0,50.5779,50.5872,50.5315,50.5686,64202.0
2024-09-03 12:05:00,54.43,54.44,54.32,54.32,90524.0,50.5593,50.5686,50.4572,50.4572,90524.0
2024-09-03 12:10:00,54.33,54.39,54.31,54.38,84678.0,50.4665,50.5222,50.4479,50.5129,84678.0
2024-09-03 12:15:00,54.39,54.42,54.36,54.37,46693.0,50.5222,50.5501,50.4943,50.5036,46693.0
2024-09-03 12:20:00,54.38,54.41,54.37,54.41,38853.0,50.5129,50.5408,50.5036,50.5408,38853.0
2024-09-03 12:25:00,54.41,54.41,54.31,54.37,45566.0,50.5408,50.5408,50.4479,50.5036,45566.0
2024-09-03 12:30:00,54.37,54.38,54.33,54.38,33072.0,50.5036,50.5129,50.4665,50.5129,33072.0
2024-09-03 12:35:00,54.37,54.37,54.31,54.34,50691.0,50.5036,50.5036,50.4479,50.4757,50691.0
2024-09-03 12:40:00,54.34,54.35,54.3,54.33,31619.0,50.4757,50.485,50.4386,50.4665,31619.0
2024-09-03 12:45:00,54.33,54.34,54.29,54.31,28523.0,50.4665,50.4757,50.4293,50.4479,28523.0
2024-09-03 12:50:00,54.3,54.31,54.28,54.29,26464.0,50.4386,50.4479,50.42,50.4293,26464.0
2024-09-03 12:55:00,54.3,54.32,54.28,54.32,43663.0,50.4386,50.4572,50.42,50.4572,43663.0
2024-09-03 13:00:00,54.32,54.33,54.3,54.31,66362.0,50.4572,50.4665,50.4386,50.4479,66362.0
2024-09-03 13:05:00,54.31,54.33,54.29,54.32,45929.0,50.4479,50.4665,50.4293,50.4572,45929.0
2024-09-03 13:10:00,54.33,54.36,54.32,54.36,88189.0,50.4665,50.4943,50.4572,50.4943,88189.0
2024-09-03 13:15:00,54.36,54.39,54.3,54.32,59510.0,50.4943,50.5222,50.4386,50.4572,59510.0
2024-09-03 13:20:00,54.32,54.35,54.3,54.3,47677.0,50.4572,50.485,50.4386,50.4386,47677.0
2024-09-03 13:25:00,54.3,54.31,54.27,54.28,60028.0,50.4386,50.4479,50.4107,50.42,60028.0
2024-09-03 13:30:00,54.29,54.32,54.27,54.3,43150.0,50.4293,50.4572,50.4107,50.4386,43150.0
2024-09-03 13:35:00,54.3,54.36,54.29,54.35,40496.0,50.4386,50.4943,50.4293,50.485,40496.0
2024-09-03 13:40:00,54.34,54.34,54.3,54.32,33823.0,50.4757,50.4757,50.4386,50.4572,33823.0
2024-09-03 13:45:00,54.33,54.37,54.32,54.37,31309.0,50.4665,50.5036,50.4572,50.5036,31309.0
2024-09-03 13:50:00,54.36,54.4,54.36,54.37,43229.0,50.4943,50.5315,50.4943,50.5036,43229.0
2024-09-03 13:55:00,54.37,54.42,54.36,54.4,45253.0,50.5036,50.5501,50.4943,50.5315,45253.0
2024-09-03 14:00:00,54.39,54.39,54.32,54.37,39567.0,50.5222,50.5222,50.4572,50.5036,39567.0
2024-09-03 14:05:00,54.37,54.45,54.37,54.44,71192.0,50.5036,50.5779,50.5036,50.5686,71192.0
2024-09-03 14:10:00,54.44,54.45,54.41,54.45,33490.0,50.5686,50.5779,50.5408,50.5779,33490.0
2024-09-03 14:15:00,54.45,54.47,54.41,54.42,46704.0,50.5779,50.5965,50.5408,50.5501,46704.0
2024-09-03 14:20:00,54.43,54.45,54.4,54.41,60539.0,50.5593,50.5779,50.5315,50.5408,60539.0
2024-09-03 14:25:00,54.41,54.44,54.39,54.41,38639.0,50.5408,50.5686,50.5222,50.5408,38639.0
2024-09-03 14:30:00,54.41,54.42,54.36,54.37,44367.0,50.5408,50.5501,50.4943,50.5036,44367.0
2024-09-03 14:35:00,54.38,54.38,54.32,54.32,45558.0,50.5129,50.5129,50.4572,50.4572,45558.0
2024-09-03 14:40:00,54.33,54.35,54.32,54.34,35015.0,50.4665,50.485,50.4572,50.4757,35015.0
2024-09-03 14:45:00,54.34,54.37,54.31,54.32,55863.0,50.4757,50.5036,50.4479,50.4572,55863.0
2024-09-03 14:50:00,54.32,54.33,54.28,54.28,37307.0,50.4572,50.4665,50.42,50.42,37307.0
2024-09-03 14:55:00,54.28,54.29,54.23,54.23,66747.0,50.42,50.4293,50.3736,50.3736,66747.0
2024-09-03 15:00:00,54.23,54.24,54.18,54.19,40802.0,50.3736,50.3829,50.3271,50.3364,40802.0
2024-09-03 15:05:00,54.19,54.2,54.16,54.2,51864.0,50.3364,50.3457,50.3085,50.3457,51864.0
2024-09-03 15:10:00,54.2,54.21,54.16,54.16,88352.0,50.3457,50.355,50.3085,50.3085,88352.0
2024-09-03 15:15:00,54.15,54.21,54.15,54.21,68467.0,50.2993,50.355,50.2993,50.355,68467.0
2024-09-03 15:20:00,54.21,54.26,54.2,54.24,68376.0,50.355,50.4014,50.3457,50.3829,68376.0
2024-09-03 15:25:00,54.24,54.28,54.22,54.26,54362.0,50.3829,50.42,50.3643,50.4014,54362.0
2024-09-03 15:30:00,54.27,54.31,54.23,54.27,116584.0,50.4107,50.4479,50.3736,50.4107,116584.0
2024-09-03 15:35:00,54.27,54.27,54.12,54.13,105353.0,50.4107,50.4107,50.2714,50.2807,105353.0
2024-09-03 15:40:00,54.13,54.18,54.09,54.16,103888.0,50.2807,50.3271,50.2435,50.3085,103888.0
2024-09-03 15:45:00,54.16,54.21,54.11,54.19,115703.0,50.3085,50.355,50.2621,50.3364,115703.0
2024-09-03 15:50:00,54.19,54.24,54.01,54.03,330994.0,50.3364,50.3829,50.1692,50.1878,330994.0
2024-09-03 15:55:00,54.03,54.09,53.97,54.08,812268.0,50.1878,50.2435,50.1321,50.2342,812268.0
2024-09-04 09:30:00,54.24,54.65,54.24,54.55,273652.0,50.3829,50.7637,50.3829,50.6708,273652.0
2024-09-04 09:35:00,54.58,54.67,54.5,54.61,125116.0,50.6987,50.7823,50.6244,50.7265,125116.0
2024-09-04 09:40:00,54.6,54.6,54.41,54.44,85968.0,50.7173,50.7173,50.5408,50.5686,85968.0
2024-09-04 09:45:00,54.42,54.46,54.33,54.39,78282.0,50.5501,50.5872,50.4665,50.5222,78282.0
2024-09-04 09:50:00,54.38,54.52,54.37,54.48,58201.0,50.5129,50.6429,50.5036,50.6058,58201.0
2024-09-04 09:55:00,54.48,54.56,54.46,54.55,58210.0,50.6058,50.6801,50.5872,50.6708,58210.0
2024-09-04 10:00:00,54.54,54.64,54.52,54.58,240040.0,50.6615,50.7544,50.6429,50.6987,240040.0
2024-09-04 10:05:00,54.58,54.61,54.51,54.55,47835.0,50.6987,50.7265,50.6337,50.6708,47835.0
2024-09-04 10:10:00,54.55,54.55,54.47,54.51,49291.0,50.6708,50.6708,50.5965,50.6337,49291.0
2024-09-04 10:15:00,54.51,54.51,54.46,54.5,55503.0,50.6337,50.6337,50.5872,50.6244,55503.0
2024-09-04 10:20:00,54.5,54.52,54.48,54.52,49065.0,50.6244,50.6429,50.6058,50.6429,49065.0
2024-09-04 10:25:00,54.52,54.59,54.49,54.58,39992.0,50.6429,50.708,50.6151,50.6987,39992.0
2024-09-04 10:30:00,54.58,54.6,54.48,54.5,59232.0,50.6987,50.7173,50.6058,50.6244,59232.0
2024-09-04 10:35:00,54.5,54.53,54.47,54.53,98576.0,50.6244,50.6522,50.5965,50.6522,98576.0
2024-09-04 10:40:00,54.53,54.54,54.45,54.48,44617.0,50.6522,50.6615,50.5779,50.6058,44617.0
2024-09-04 10:45:00,54.48,54.52,54.46,54.51,49848.0,50.6058,50.6429,50.5872,50.6337,49848.0
2024-09-04 10:50:00,54.51,54.55,54.49,54.54,39913.0,50.6337,50.6708,50.6151,50.6615,39913.0
2024-09-04 10:55:00,54.54,54.56,54.5,54.56,34351.0,50.6615,50.6801,50.6244,50.6801,34351.0
2024-09-04 11:00:00,54.56,54.59,54.53,54.55,56309.0,50.6801,50.708,50.6522,50.6708,56309.0
2024-09-04 11:05:00,54.56,54.6,54.52,54.6,39622.0,50.6801,50.7173,50.6429,50.7173,39622.0
2024-09-04 11:10:00,54.59,54.61,54.56,54.59,71833.0,50.708,50.7265,50.6801,50.708,71833.0
2024-09-04 11:15:00,54.59,54.61,54.56,54.57,34611.0,50.708,50.7265,50.6801,50.6894,34611.0
2024-09-04 11:20:00,54.57,54.58,54.55,54.58,27141.0,50.6894,50.6987,50.6708,50.6987,27141.0
2024-09-04 11:25:00,54.57,54.61,54.56,54.58,53447.0,50.6894,50.7265,50.6801,50.6987,53447.0
2024-09-04 11:30:00,54.58,54.59,54.55,54.58,33590.0,50.6987,50.708,50.6708,50.6987,33590.0
2024-09-04 11:35:00,54.57,54.6,54.55,54.55,34001.0,50.6894,50.7173,50.6708,50.6708,34001.0
2024-09-04 11:40:00,54.56,54.59,54.54,54.57,28005.0,50.6801,50.708,50.6615,50.6894,28005.0
2024-09-04 11:45:00,54.57,54.58,54.52,54.53,30091.0,50.6894,50.6987,50.6429,50.6522,30091.0
2024-09-04 11:50:00,54.53,54.58,54.52,54.56,28179.0,50.6522,50.6987,50.6429,50.6801,28179.0
2024-09-04 11:55:00,54.56,54.59,54.55,54.57,34819.0,50.6801,50.708,50.6708,50.6894,34819.0
2024-09-04 12:00:00,54.57,54.59,54.55,54.57,21634.0,50.6894,50.708,50.6708,50.6894,21634.0
2024-09-04 12:05:00,54.56,54.56,54.46,54.46,45846.0,50.6801,50.6801,50.5872,50.5872,45846.0
2024-09-04 12:10:00,54.47,54.47,54.41,54.42,26352.0,50.5965,50.5965,50.5408,50.5501,26352.0
2024-09-04 12:15:00,54.41,54.43,54.38,54.42,39554.0,50.5408,50.5593,50.5129,50.5501,39554.0
2024-09-04 12:20:00,54.42,54.44,54.39,54.41,28123.0,50.5501,50.5686,50.5222,50.5408,28123.0
2024-09-04 12:25:00,54.41,54.42,54.37,54.38,33680.0,50.5408,50.5501,50.5036,50.5129,33680.0
2024-09-04 12:30:00,54.38,54.44,54.37,54.44,41830.0,50.5129,50.5686,50.5036,50.5686,41830.0
2024-09-04 12:35:00,54.44,54.46,54.42,54.44,43643.0,50.5686,50.5872,50.5501,50.5686,43643.0
2024-09-04 12:40:00,54.44,54.45,54.38,54.38,22496.0,50.5686,50.5779,50.5129,50.5129,22496.0
2024-09-04 12:45:00,54.38,54.39,54.37,54.39,22620.0,50.5129,50.5222,50.5036,50.5222,22620.0
2024-09-04 12:50:00,54.39,54.46,54.38,54.46,24075.0,50.5222,50.5872,50.5129,50.5872,24075.0
2024-09-04 12:55:00,54.46,54.48,54.41,54.44,33775.0,50.5872,50.6058,50.5408,50.5686,33775.0
2024-09-04 13:00:00,54.43,54.43,54.35,54.37,23545.0,50.5593,50.5593,50.485,50.5036,23545.0
2024-09-04 13:05:00,54.36,54.38,54.35,54.37,18746.0,50.4943,50.5129,50.485,50.5036,18746.0
2024-09-04 13:10:00,54.37,54.38,54.36,54.36,17491.0,50.5036,50.5129,50.4943,50.4943,17491.0
2024-09-04 13:15:00,54.36,54.36,54.29,54.3,51243.0,50.4943,50.4943,50.4293,50.4386,51243.0
2024-09-04 13:20:00,54.3,54.32,54.25,54.3,30272.0,50.4386,50.4572,50.3921,50.4386,30272.0
2024-09-04 13:25:00,54.28,54.29,54.25,54.29,21677.0,50.42,50.4293,50.3921,50.4293,21677.0
2024-09-04 13:30:00,54.29,54.29,54.19,54.2,47026.0,50.4293,50.4293,50.3364,50.3457,47026.0
2024-09-04 13:35:00,54.2,54.23,54.18,54.22,34633.0,50.3457,50.3736,50.3271,50.3643,34633.0
2024-09-04 13:40:00,54.22,54.29,54.21,54.28,41441.0,50.3643,50.4293,50.355,50.42,41441.0
2024-09-04 13:45:00,54.29,54.31,54.26,54.27,24021.0,50.4293,50.4479,50.4014,50.4107,24021.0
2024-09-04 13:50:00,54.27,54.32,54.26,54.32,27293.0,50.4107,50.4572,50.4014,50.4572,27293.0
2024-09-04 13:55:00,54.33,54.35,54.3,54.34,51331.0,50.4665,50.485,50.4386,50.4757,51331.0
2024-09-04 14:00:00,54.34,54.41,54.33,54.41,35498.0,50.4757,50.5408,50.4665,50.5408,35498.0
2024-09-04 14:05:00,54.4,54.43,54.39,54.41,31596.0,50.5315,50.5593,50.5222,50.5408,31596.0
2024-09-04 14:10:00,54.41,54.45,54.4,54.43,27274.0,50.5408,50.5779,50.5315,50.5593,27274.0
2024-09-04 14:15:00,54.44,54.44,54.42,54.43,45769.0,50.5686,50.5686,50.5501,50.5593,45769.0
2024-09-04 14:20:00,54.44,54.47,54.43,54.47,22007.0,50.5686,50.5965,50.5593,50.5965,22007.0
2024-09-04 14:25:00,54.47,54.49,54.45,54.47,38517.0,50.5965,50.6151,50.5779,50.5965,38517.0
2024-09-04 14:30:00,54.47,54.49,54.46,54.48,27692.0,50.5965,50.6151,50.5872,50.6058,27692.0
2024-09-04 14:35:00,54.47,54.52,54.47,54.51,39535.0,50.5965,50.6429,50.5965,50.6337,39535.0
2024-09-04 14:40:00,54.5,54.54,54.5,54.52,41039.0,50.6244,50.6615,50.6244,50.6429,41039.0
2024-09-04 14:45:00,54.52,54.56,54.51,54.52,45029.0,50.6429,50.6801,50.6337,50.6429,45029.0
2024-09-04 14:50:00,54.52,54.53,54.48,54.52,41264.0,50.6429,50.6522,50.6058,50.6429,41264.0
2024-09-04 14:55:00,54.53,54.54,54.51,54.53,32531.0,50.6522,50.6615,50.6337,50.6522,32531.0
2024-09-04 15:00:00,54.53,54.59,54.48,54.5,92646.0,50.6522,50.708,50.6058,50.6244,92646.0
2024-09-04 15:05:00,54.5,54.54,54.48,54.52,22677.0,50.6244,50.6615,50.6058,50.6429,22677.0
2024-09-04 15:10:00,54.52,54.52,54.47,54.52,36119.0,50.6429,50.6429,50.5965,50.6429,36119.0
2024-09-04 15:15:00,54.52,54.52,54.46,54.48,36677.0,50.6429,50.6429,50.5872,50.6058,36677.0
2024-09-04 15:20:00,54.48,54.48,54.45,54.45,47149.0,50.6058,50.6058,50.5779,50.5779,47149.0
2024-09-04 15:25:00,54.46,54.49,54.45,54.48,48877.0,50.5872,50.6151,50.5779,50.6058,48877.0
2024-09-04 15:30:00,54.48,54.48,54.41,54.42,87006.0,50.6058,50.6058,50.5408,50.5501,87006.0
2024-09-04 15:35:00,54.43,54.51,54.42,54.51,74770.0,50.5593,50.6337,50.5501,50.6337,74770.0
2024-09-04 15:40:00,54.51,54.52,54.47,54.5,78844.0,50.6337,50.6429,50.5965,50.6244,78844.0
2024-09-04 15:45:00,54.51,54.6,54.49,54.6,117670.0,50.6337,50.7173,50.6151,50.7173,117670.0
2024-09-04 15:50:00,54.6,54.73,54.59,54.7,279363.0,50.7173,50.838,50.708,50.8101,279363.0
2024-09-04 15:55:00,54.7,54.76,54.69,54.73,799848.0,50.8101,50.8659,50.8009,50.838,799848.0
2024-09-05 09:30:00,54.88,54.95,54.78,54.79,270480.0,50.9773,51.0424,50.8845,50.8937,270480.0
2024-09-05 09:35:00,54.78,54.79,54.56,54.61,97999.0,50.8845,50.8937,50.6801,50.7265,97999.0
2024-09-05 09:40:00,54.63,54.82,54.6,54.81,77391.0,50.7451,50.9216,50.7173,50.9123,77391.0
2024-09-05 09:45:00,54.82,54.87,54.76,54.8,74196.0,50.9216,50.9681,50.8659,50.903,74196.0
2024-09-05 09:50:00,54.8,54.83,54.76,54.8,92757.0,50.903,50.9309,50.8659,50.903,92757.0
2024-09-05 09:55:00,54.8,54.83,54.73,54.78,66295.0,50.903,50.9309,50.838,50.8845,66295.0
2024-09-05 10:00:00,54.78,54.79,54.65,54.66,108972.0,50.8845,50.8937,50.7637,50.773,108972.0
2024-09-05 10:05:00,54.66,54.78,54.66,54.76,39500.0,50.773,50.8845,50.773,50.8659,39500.0
2024-09-05 10:10:00,54.75,54.81,54.74,54.8,57071.0,50.8566,50.9123,50.8473,50.903,57071.0
2024-09-05 10:15:00,54.8,54.82,54.78,54.79,56845.0,50.903,50.9216,50.8845,50.8937,56845.0
2024-09-05 10:20:00,54.8,54.81,54.75,54.77,44414.0,50.903,50.9123,50.8566,50.8752,44414.0
2024-09-05 10:25:00,54.77,54.83,54.76,54.81,37333.0,50.8752,50.9309,50.8659,50.9123,37333.0
2024-09-05 10:30:00,54.82,54.83,54.78,54.8,42824.0,50.9216,50.9309,50.8845,50.903,42824.0
2024-09-05 10:35:00,54.8,54.82,54.73,54.73,38020.0,50.903,50.9216,50.838,50.838,38020.0
2024-09-05 10:40:00,54.74,54.77,54.73,54.74,50949.0,50.8473,50.8752,50.838,50.8473,50949.0
2024-09-05 10:45:00,54.74,54.74,54.65,54.68,51069.0,50.8473,50.8473,50.7637,50.7916,51069.0
2024-09-05 10:50:00,54.69,54.71,54.66,54.66,37461.0,50.8009,50.8194,50.773,50.773,37461.0
2024-09-05 10:55:00,54.66,54.68,54.62,54.65,41135.0,50.773,50.7916,50.7358,50.7637,41135.0
2024-09-05 11:00:00,54.65,54.65,54.58,54.61,39769.0,50.7637,50.7637,50.6987,50.7265,39769.0
2024-09-05 11:05:00,54.61,54.62,54.57,54.58,33212.0,50.7265,50.7358,50.6894,50.6987,33212.0
2024-09-05 11:10:00,54.59,54.59,54.51,54.53,45085.0,50.708,50.708,50.6337,50.6522,45085.0
2024-09-05 11:15:00,54.52,54.57,54.5,54.54,41898.0,50.6429,50.6894,50.6244,50.6615,41898.0
2024-09-05 11:20:00,54.55,54.55,54.51,54.53,37127.0,50.6708,50.6708,50.6337,50.6522,37127.0
2024-09-05 11:25:00,54.54,54.55,54.5,54.55,44276.0,50.6615,50.6708,50.6244,50.6708,44276.0
2024-09-05 11:30:00,54.54,54.57,54.53,54.56,30644.0,50.6615,50.6894,50.6522,50.6801,30644.0
2024-09-05 11:35:00,54.55,54.6,54.55,54.55,46181.0,50.6708,50.7173,50.6708,50.6708,46181.0
2024-09-05 11:40:00,54.56,54.56,54.52,54.55,55094.0,50.6801,50.6801,50.6429,50.6708,55094.0
2024-09-05 11:45:00,54.55,54.58,54.53,54.57,31088.0,50.6708,50.6987,50.6522,50.6894,31088.0
2024-09-05 11:50:00,54.57,54.58,54.54,54.55,36206.0,50.6894,50.6987,50.6615,50.6708,36206.0
2024-09-05 11:55:00,54.55,54.56,54.53,54.54,31456.0,50.6708,50.6801,50.6522,50.6615,31456.0
2024-09-05 12:00:00,54.54,54.54,54.49,54.5,48482.0,50.6615,50.6615,50.6151,50.6244,48482.0
2024-09-05 12:05:00,54.5,54.5,54.47,54.47,22258.0,50.6244,50.6244,50.5965,50.5965,22258.0
2024-09-05 12:10:00,54.48,54.48,54.38,54.39,44308.0,50.6058,50.6058,50.5129,50.5222,44308.0
2024-09-05 12:15:00,54.38,54.39,54.33,54.34,37786.0,50.5129,50.5222,50.4665,50.4757,37786.0
2024-09-05 12:20:00,54.33,54.37,54.31,54.35,44515.0,50.4665,50.5036,50.4479,50.485,44515.0
2024-09-05 12:25:00,54.35,54.35,54.31,54.35,33473.0,50.485,50.485,50.4479,50.485,33473.0
2024-09-05 12:30:00,54.34,54.39,54.34,54.39,29843.0,50.4757,50.5222,50.4757,50.5222,29843.0
2024-09-05 12:35:00,54.39,54.4,54.35,54.37,31464.0,50.5222,50.5315,50.485,50.5036,31464.0
2024-09-05 12:40:00,54.37,54.37,54.34,54.36,37302.0,50.5036,50.5036,50.4757,50.4943,37302.0
2024-09-05 12:45:00,54.37,54.38,54.34,54.35,26200.0,50.5036,50.5129,50.4757,50.485,26200.0
2024-09-05 12:50:00,54.35,54.39,54.34,54.36,39082.0,50.485,50.5222,50.4757,50.4943,39082.0
2024-09-05 12:55:00,54.36,54.39,54.29,54.3,41513.0,50.4943,50.5222,50.4293,50.4386,41513.0
2024-09-05 13:00:00,54.3,54.3,54.26,54.27,22261.0,50.4386,50.4386,50.4014,50.4107,22261.0
2024-09-05 13:05:00,54.27,54.3,54.22,54.3,40965.0,50.4107,50.4386,50.3643,50.4386,40965.0
2024-09-05 13:10:00,54.3,54.31,54.28,54.29,24807.0,50.4386,50.4479,50.42,50.4293,24807.0
2024-09-05 13:15:00,54.29,54.29,54.25,54.28,24940.0,50.4293,50.4293,50.3921,50.42,24940.0
2024-09-05 13:20:00,54.28,54.31,54.25,54.29,42305.0,50.42,50.4479,50.3921,50.4293,42305.0
2024-09-05 13:25:00,54.3,54.33,54.29,54.3,37579.0,50.4386,50.4665,50.4293,50.4386,37579.0
2024-09-05 13:30:00,54.3,54.3,54.28,54.3,29923.0,50.4386,50.4386,50.42,50.4386,29923.0
2024-09-05 13:35:00,54.3,54.34,54.3,54.33,30465.0,50.4386,50.4757,50.4386,50.4665,30465.0
2024-09-05 13:40:00,54.34,54.42,54.33,54.41,93593.0,50.4757,50.5501,50.4665,50.5408,93593.0
2024-09-05 13:45:00,54.41,54.45,54.39,54.41,39579.0,50.5408,50.5779,50.5222,50.5408,39579.0
2024-09-05 13:50:00,54.41,54.41,54.33,54.34,58176.0,50.5408,50.5408,50.4665,50.4757,58176.0
2024-09-05 13:55:00,54.34,54.39,54.33,54.39,76853.0,50.4757,50.5222,50.4665,50.5222,76853.0
2024-09-05 14:00:00,54.39,54.41,54.37,54.4,32272.0,50.5222,50.5408,50.5036,50.5315,32272.0
2024-09-05 14:05:00,54.4,54.44,54.39,54.43,36155.0,50.5315,50.5686,50.5222,50.5593,36155.0
2024-09-05 14:10:00,54.43,54.43,54.38,54.4,51741.0,50.5593,50.5593,50.5129,50.5315,51741.0
2024-09-05 14:15:00,54.4,54.43,54.37,54.39,40138.0,50.5315,50.5593,50.5036,50.5222,40138.0
2024-09-05 14:20:00,54.39,54.42,54.37,54.4,39200.0,50.5222,50.5501,50.5036,50.5315,39200.0
2024-09-05 14:25:00,54.39,54.4,54.35,54.35,62082.0,50.5222,50.5315,50.485,50.485,62082.0
2024-09-05 14:30:00,54.36,54.39,54.35,54.38,48422.0,50.4943,50.5222,50.485,50.5129,48422.0
2024-09-05 14:35:00,54.39,54.42,54.38,54.39,25919.0,50.5222,50.5501,50.5129,50.5222,25919.0
2024-09-05 14:40:00,54.39,54.39,54.37,54.38,21389.0,50.5222,50.5222,50.5036,50.5129,21389.0
2024-09-05 14:45:00,54.39,54.4,54.38,54.39,27725.0,50.5222,50.5315,50.5129,50.5222,27725.0
2024-09-05 14:50:00,54.38,54.41,54.38,54.4,41482.0,50.5129,50.5408,50.5129,50.5315,41482.0
2024-09-05 14:55:00,54.41,54.41,54.35,54.36,53196.0,50.5408,50.5408,50.485,50.4943,53196.0
2024-09-05 15:00:00,54.36,54.37,54.34,54.34,35558.0,50.4943,50.5036,50.4757,50.4757,35558.0
2024-09-05 15:05:00,54.33,54.34,54.27,54.3,65309.0,50.4665,50.4757,50.4107,50.4386,65309.0
2024-09-05 15:10:00,54.3,54.31,54.26,54.3,55080.0,50.4386,50.4479,50.4014,50.4386,55080.0
2024-09-05 15:15:00,54.3,54.33,54.28,54.33,143101.0,50.4386,50.4665,50.42,50.4665,143101.0
2024-09-05 15:20:00,54.33,54.33,54.25,54.28,95628.0,50.4665,50.4665,50.3921,50.42,95628.0
2024-09-05 15:25:00,54.28,54.33,54.26,54.32,88507.0,50.42,50.4665,50.4014,50.4572,88507.0
2024-09-05 15:30:00,54.33,54.35,54.3,54.33,84046.0,50.4665,50.485,50.4386,50.4665,84046.0
2024-09-05 15:35:00,54.33,54.35,54.3,54.32,82198.0,50.4665,50.485,50.4386,50.4572,82198.0
2024-09-05 15:40:00,54.32,54.33,54.3,54.3,115359.0,50.4572,50.4665,50.4386,50.4386,115359.0
2024-09-05 15:45:00,54.31,54.33,54.27,54.27,103075.0,50.4479,50.4665,50.4107,50.4107,103075.0
2024-09-05 15:50:00,54.27,54.3,54.23,54.23,183317.0,50.4107,50.4386,50.3736,50.3736,183317.0
2024-09-05 15:55:00,54.23,54.29,54.2,54.26,475615.0,50.3736,50.4293,50.3457,50.4014,475615.0
2024-09-06 09:30:00,54.27,54.4,54.23,54.4,134472.0,50.4107,50.5315,50.3736,50.5315,134472.0
2024-09-06 09:35:00,54.39,54.51,54.38,54.44,96779.0,50.5222,50.6337,50.5129,50.5686,96779.0
2024-09-06 09:40:00,54.42,54.54,54.38,54.54,78515.0,50.5501,50.6615,50.5129,50.6615,78515.0
2024-09-06 09:45:00,54.54,54.54,54.36,54.36,117343.0,50.6615,50.6615,50.4943,50.4943,117343.0
2024-09-06 09:50:00,54.36,54.41,54.33,54.38,41873.0,50.4943,50.5408,50.4665,50.5129,41873.0
2024-09-06 09:55:00,54.38,54.4,54.3,54.35,38879.0,50.5129,50.5315,50.4386,50.485,38879.0
2024-09-06 10:00:00,54.35,54.39,54.3,54.31,60844.0,50.485,50.5222,50.4386,50.4479,60844.0
2024-09-06 10:05:00,54.32,54.32,54.22,54.27,41901.0,50.4572,50.4572,50.3643,50.4107,41901.0
2024-09-06 10:10:00,54.27,54.33,54.26,54.31,41079.0,50.4107,50.4665,50.4014,50.4479,41079.0
2024-09-06 10:15:00,54.33,54.33,54.18,54.21,41967.0,50.4665,50.4665,50.3271,50.355,41967.0
2024-09-06 10:20:00,54.22,54.25,54.13,54.14,40850.0,50.3643,50.3921,50.2807,50.29,40850.0
2024-09-06 10:25:00,54.13,54.15,54.05,54.08,60126.0,50.2807,50.2993,50.2064,50.2342,60126.0
2024-09-06 10:30:00,54.09,54.14,54.04,54.08,58278.0,50.2435,50.29,50.1971,50.2342,58278.0
2024-09-06 10:35:00,54.09,54.09,53.94,53.94,86980.0,50.2435,50.2435,50.1042,50.1042,86980.0
2024-09-06 10:40:00,53.95,53.99,53.9,53.93,82202.0,50.1135,50.1506,50.067,50.0949,82202.0
2024-09-06 10:45:00,53.93,53.95,53.9,53.95,45672.0,50.0949,50.1135,50.067,50.1135,45672.0
2024-09-06 10:50:00,53.95,53.96,53.91,53.91,40928.0,50.1135,50.1228,50.0763,50.0763,40928.0
2024-09-06 10:55:00,53.91,53.97,53.9,53.95,108838.0,50.0763,50.1321,50.067,50.1135,108838.0
2024-09-06 11:00:00,53.96,54.14,53.94,54.03,79747.0,50.1228,50.29,50.1042,50.1878,79747.0
2024-09-06 11:05:00,54.02,54.08,53.95,53.96,31709.0,50.1785,50.2342,50.1135,50.1228,31709.0
2024-09-06 11:10:00,53.96,53.99,53.93,53.96,43903.0,50.1228,50.1506,50.0949,50.1228,43903.0
2024-09-06 11:15:00,53.96,54.01,53.93,54.01,37589.0,50.1228,50.1692,50.0949,50.1692,37589.0
2024-09-06 11:20:00,54.01,54.04,53.97,54.02,61212.0,50.1692,50.1971,50.1321,50.1785,61212.0
2024-09-06 11:25:00,54.02,54.09,54.02,54.09,37538.0,50.1785,50.2435,50.1785,50.2435,37538.0
2024-09-06 11:30:00,54.09,54.2,54.09,54.18,159341.0,50.2435,50.3457,50.2435,50.3271,159341.0
2024-09-06 11:35:00,54.18,54.2,54.13,54.19,46048.0,50.3271,50.3457,50.2807,50.3364,46048.0
2024-09-06 11:40:00,54.19,54.21,54.15,54.2,85810.0,50.3364,50.355,50.2993,50.3457,85810.0
2024-09-06 11:45:00,54.2,54.2,54.14,54.18,74094.0,50.3457,50.3457,50.29,50.3271,74094.0
2024-09-06 11:50:00,54.18,54.2,54.15,54.16,36026.0,50.3271,50.3457,50.2993,50.3085,36026.0
2024-09-06 11:55:00,54.16,54.18,54.15,54.16,35039.0,50.3085,50.3271,50.2993,50.3085,35039.0
2024-09-06 12:00:00,54.16,54.19,54.15,54.18,33675.0,50.3085,50.3364,50.2993,50.3271,33675.0
2024-09-06 12:05:00,54.18,54.18,54.14,54.18,40803.0,50.3271,50.3271,50.29,50.3271,40803.0
2024-09-06 12:10:00,54.18,54.2,54.15,54.16,51527.0,50.3271,50.3457,50.2993,50.3085,51527.0
2024-09-06 12:15:00,54.16,54.16,54.1,54.11,42971.0,50.3085,50.3085,50.2528,50.2621,42971.0
2024-09-06 12:20:00,54.11,54.13,54.09,54.13,45550.0,50.2621,50.2807,50.2435,50.2807,45550.0
2024-09-06 12:25:00,54.13,54.17,54.12,54.15,30337.0,50.2807,50.3178,50.2714,50.2993,30337.0
2024-09-06 12:30:00,54.16,54.16,54.11,54.14,147840.0,50.3085,50.3085,50.2621,50.29,147840.0
2024-09-06 12:35:00,54.14,54.15,54.08,54.09,53473.0,50.29,50.2993,50.2342,50.2435,53473.0
2024-09-06 12:40:00,54.1,54.13,54.06,54.08,41159.0,50.2528,50.2807,50.2157,50.2342,41159.0
2024-09-06 12:45:00,54.08,54.08,54.01,54.04,46169.0,50.2342,50.2342,50.1692,50.1971,46169.0
2024-09-06 12:50:00,54.04,54.04,54.0,54.01,41550.0,50.1971,50.1971,50.1599,50.1692,41550.0
2024-09-06 12:55:00,54.01,54.02,53.97,53.97,59579.0,50.1692,50.1785,50.1321,50.1321,59579.0
2024-09-06 13:00:00,53.97,53.98,53.94,53.95,35950.0,50.1321,50.1413,50.1042,50.1135,35950.0
2024-09-06 13:05:00,53.95,53.95,53.91,53.93,53379.0,50.1135,50.1135,50.0763,50.0949,53379.0
2024-09-06 13:10:00,53.93,53.98,53.9,53.91,50442.0,50.0949,50.1413,50.067,50.0763,50442.0
2024-09-06 13:15:00,53.91,53.91,53.78,53.8,114117.0,50.0763,50.0763,49.9556,49.9741,114117.0
2024-09-06 13:20:00,53.8,53.83,53.78,53.83,76721.0,49.9741,50.002,49.9556,50.002,76721.0
2024-09-06 13:25:00,53.82,53.83,53.78,53.79,37407.0,49.9927,50.002,49.9556,49.9649,37407.0
2024-09-06 13:30:00,53.79,53.79,53.75,53.75,52898.0,49.9649,49.9649,49.9277,49.9277,52898.0
2024-09-06 13:35:00,53.76,53.81,53.74,53.78,43373.0,49.937,49.9834,49.9184,49.9556,43373.0
2024-09-06 13:40:00,53.78,53.81,53.77,53.79,33877.0,49.9556,49.9834,49.9463,49.9649,33877.0
2024-09-06 13:45:00,53.79,53.79,53.74,53.76,46620.0,49.9649,49.9649,49.9184,49.937,46620.0
2024-09-06 13:50:00,53.76,53.8,53.75,53.78,54405.0,49.937,49.9741,49.9277,49.9556,54405.0
2024-09-06 13:55:00,53.77,53.77,53.74,53.75,47344.0,49.9463,49.9463,49.9184,49.9277,47344.0
2024-09-06 14:00:00,53.76,53.77,53.65,53.66,80717.0,49.937,49.9463,49.8348,49.8441,80717.0
2024-09-06 14:05:00,53.66,53.66,53.63,53.66,36507.0,49.8441,49.8441,49.8162,49.8441,36507.0
2024-09-06 14:10:00,53.66,53.66,53.59,53.61,64300.0,49.8441,49.8441,49.7791,49.7977,64300.0
2024-09-06 14:15:00,53.61,53.7,53.6,53.69,33877.0,49.7977,49.8813,49.7884,49.872,33877.0
2024-09-06 14:20:00,53.7,53.7,53.64,53.66,44979.0,49.8813,49.8813,49.8255,49.8441,44979.0
2024-09-06 14:25:00,53.66,53.69,53.65,53.66,38781.0,49.8441,49.872,49.8348,49.8441,38781.0
2024-09-06 14:30:00,53.66,53.69,53.65,53.66,32888.0,49.8441,49.872,49.8348,49.8441,32888.0
2024-09-06 14:35:00,53.66,53.66,53.64,53.66,34708.0,49.8441,49.8441,49.8255,49.8441,34708.0
2024-09-06 14:40:00,53.66,53.67,53.61,53.63,52434.0,49.8441,49.8534,49.7977,49.8162,52434.0
2024-09-06 14:45:00,53.63,53.63,53.6,53.63,50976.0,49.8162,49.8162,49.7884,49.8162,50976.0
2024-09-06 14:50:00,53.63,53.65,53.6,53.65,53061.0,49.8162,49.8348,49.7884,49.8348,53061.0
2024-09-06 14:55:00,53.65,53.73,53.64,53.68,78961.0,49.8348,49.9091,49.8255,49.8627,78961.0
2024-09-06 15:00:00,53.69,53.71,53.67,53.69,35955.0,49.872,49.8905,49.8534,49.872,35955.0
2024-09-06 15:05:00,53.69,53.72,53.68,53.71,45131.0,49.872,49.8998,49.8627,49.8905,45131.0
2024-09-06 15:10:00,53.71,53.71,53.65,53.66,110364.0,49.8905,49.8905,49.8348,49.8441,110364.0
2024-09-06 15:15:00,53.66,53.66,53.63,53.65,40052.0,49.8441,49.8441,49.8162,49.8348,40052.0
2024-09-06 15:20:00,53.65,53.65,53.62,53.64,65335.0,49.8348,49.8348,49.8069,49.8255,65335.0
2024-09-06 15:25:00,53.64,53.73,53.63,53.71,79424.0,49.8255,49.9091,49.8162,49.8905,79424.0
2024-09-06 15:30:00,53.71,53.74,53.64,53.64,111610.0,49.8905,49.9184,49.8255,49.8255,111610.0
2024-09-06 15:35:00,53.65,53.73,53.62,53.72,156465.0,49.8348,49.9091,49.8069,49.8998,156465.0
2024-09-06 15:40:00,53.71,53.72,53.67,53.72,128463.0,49.8905,49.8998,49.8534,49.8998,128463.0
2024-09-06 15:45:00,53.72,53.72,53.61,53.63,236096.0,49.8998,49.8998,49.7977,49.8162,236096.0
2024-09-06 15:50:00,53.63,53.65,53.56,53.63,196073.0,49.8162,49.8348,49.7512,49.8162,196073.0
2024-09-06 15:55:00,53.62,53.71,53.61,53.71,546888.0,49.8069,49.8905,49.7977,49.8905,546888.0
2024-09-09 09:30:00,53.7,53.94,53.7,53.77,275185.0,49.8813,50.1042,49.8813,49.9463,275185.0
2024-09-09 09:35:00,53.78,53.8,53.7,53.71,53498.0,49.9556,49.9741,49.8813,49.8905,53498.0
2024-09-09 09:40:00,53.73,53.76,53.63,53.64,61105.0,49.9091,49.937,49.8162,49.8255,61105.0
2024-09-09 09:45:00,53.64,53.77,53.6,53.75,76530.0,49.8255,49.9463,49.7884,49.9277,76530.0
2024-09-09 09:50:00,53.74,53.75,53.69,53.71,69383.0,49.9184,49.9277,49.872,49.8905,69383.0
2024-09-09 09:55:00,53.72,53.74,53.65,53.66,36891.0,49.8998,49.9184,49.8348,49.8441,36891.0
2024-09-09 10:00:00,53.66,53.74,53.65,53.73,69136.0,49.8441,49.9184,49.8348,49.9091,69136.0
2024-09-09 10:05:00,53.73,53.84,53.72,53.82,57678.0,49.9091,50.0113,49.8998,49.9927,57678.0
2024-09-09 10:10:00,53.82,53.85,53.77,53.81,43588.0,49.9927,50.0206,49.9463,49.9834,43588.0
2024-09-09 10:15:00,53.81,53.88,53.79,53.86,50494.0,49.9834,50.0485,49.9649,50.0299,50494.0
2024-09-09 10:20:00,53.85,53.88,53.83,53.84,47747.0,50.0206,50.0485,50.002,50.0113,47747.0
2024-09-09 10:25:00,53.84,53.87,53.79,53.79,64807.0,50.0113,50.0392,49.9649,49.9649,64807.0
2024-09-09 10:30:00,53.8,53.89,53.79,53.82,53903.0,49.9741,50.0577,49.9649,49.9927,53903.0
2024-09-09 10:35:00,53.83,53.97,53.83,53.94,70914.0,50.002,50.1321,50.002,50.1042,70914.0
2024-09-09 10:40:00,53.94,53.96,53.89,53.95,51527.0,50.1042,50.1228,50.0577,50.1135,51527.0
2024-09-09 10:45:00,53.95,54.01,53.93,53.98,63638.0,50.1135,50.1692,50.0949,50.1413,63638.0
2024-09-09 10:50:00,53.98,54.02,53.95,54.0,62455.0,50.1413,50.1785,50.1135,50.1599,62455.0
2024-09-09 10:55:00,54.0,54.08,53.97,54.05,50053.0,50.1599,50.2342,50.1321,50.2064,50053.0
2024-09-09 11:00:00,54.05,54.06,53.97,53.98,105291.0,50.2064,50.2157,50.1321,50.1413,105291.0
2024-09-09 11:05:00,53.98,54.03,53.98,54.0,33678.0,50.1413,50.1878,50.1413,50.1599,33678.0
2024-09-09 11:10:00,54.0,54.0,53.93,53.95,49086.0,50.1599,50.1599,50.0949,50.1135,49086.0
2024-09-09 11:15:00,53.94,53.94,53.87,53.87,31079.0,50.1042,50.1042,50.0392,50.0392,31079.0
2024-09-09 11:20:00,53.88,53.95,53.87,53.95,33546.0,50.0485,50.1135,50.0392,50.1135,33546.0
2024-09-09 11:25:00,53.95,54.0,53.92,53.98,39198.0,50.1135,50.1599,50.0856,50.1413,39198.0
2024-09-09 11:30:00,53.98,54.08,53.97,54.05,30472.0,50.1413,50.2342,50.1321,50.2064,30472.0
2024-09-09 11:35:00,54.05,54.11,54.01,54.1,41760.0,50.2064,50.2621,50.1692,50.2528,41760.0
2024-09-09 11:40:00,54.1,54.11,54.07,54.09,52701.0,50.2528,50.2621,50.2249,50.2435,52701.0
2024-09-09 11:45:00,54.08,54.14,54.07,54.13,53964.0,50.2342,50.29,50.2249,50.2807,53964.0
2024-09-09 11:50:00,54.14,54.15,54.1,54.1,31591.0,50.29,50.2993,50.2528,50.2528,31591.0
2024-09-09 11:55:00,54.1,54.11,53.98,53.98,54477.0,50.2528,50.2621,50.1413,50.1413,54477.0
2024-09-09 12:00:00,53.98,54.01,53.96,54.0,39129.0,50.1413,50.1692,50.1228,50.1599,39129.0
2024-09-09 12:05:00,53.99,54.01,53.99,54.01,20750.0,50.1506,50.1692,50.1506,50.1692,20750.0
2024-09-09 12:10:00,54.01,54.05,54.0,54.05,22510.0,50.1692,50.2064,50.1599,50.2064,22510.0
2024-09-09 12:15:00,54.05,54.07,54.04,54.05,27662.0,50.2064,50.2249,50.1971,50.2064,27662.0
2024-09-09 12:20:00,54.04,54.04,53.97,54.0,35135.0,50.1971,50.1971,50.1321,50.1599,35135.0
2024-09-09 12:25:00,54.0,54.03,53.99,54.03,48444.0,50.1599,50.1878,50.1506,50.1878,48444.0
2024-09-09 12:30:00,54.03,54.05,54.02,54.04,21924.0,50.1878,50.2064,50.1785,50.1971,21924.0
2024-09-09 12:35:00,54.04,54.06,54.02,54.06,31620.0,50.1971,50.2157,50.1785,50.2157,31620.0
2024-09-09 12:40:00,54.06,54.06,54.02,54.03,42184.0,50.2157,50.2157,50.1785,50.1878,42184.0
2024-09-09 12:45:00,54.03,54.06,54.0,54.0,24967.0,50.1878,50.2157,50.1599,50.1599,24967.0
2024-09-09 12:50:00,54.01,54.01,53.95,53.98,44921.0,50.1692,50.1692,50.1135,50.1413,44921.0
2024-09-09 12:55:00,53.99,54.05,53.98,54.0,25673.0,50.1506,50.2064,50.1413,50.1599,25673.0
2024-09-09 13:00:00,54.01,54.02,53.98,53.98,34148.0,50.1692,50.1785,50.1413,50.1413,34148.0
2024-09-09 13:05:00,53.98,53.99,53.92,53.93,43948.0,50.1413,50.1506,50.0856,50.0949,43948.0
2024-09-09 13:10:00,53.93,53.93,53.89,53.89,49871.0,50.0949,50.0949,50.0577,50.0577,49871.0
2024-09-09 13:15:00,53.9,53.93,53.87,53.89,36832.0,50.067,50.0949,50.0392,50.0577,36832.0
2024-09-09 13:20:00,53.89,53.89,53.86,53.88,20087.0,50.0577,50.0577,50.0299,50.0485,20087.0
2024-09-09 13:25:00,53.89,53.89,53.84,53.86,27210.0,50.0577,50.0577,50.0113,50.0299,27210.0
2024-09-09 13:30:00,53.86,53.87,53.82,53.87,45278.0,50.0299,50.0392,49.9927,50.0392,45278.0
2024-09-09 13:35:00,53.87,53.9,53.85,53.9,63830.0,50.0392,50.067,50.0206,50.067,63830.0
2024-09-09 13:40:00,53.9,53.94,53.89,53.92,37950.0,50.067,50.1042,50.0577,50.0856,37950.0
2024-09-09 13:45:00,53.93,53.94,53.91,53.91,42385.0,50.0949,50.1042,50.0763,50.0763,42385.0
2024-09-09 13:50:00,53.91,53.92,53.85,53.87,56835.0,50.0763,50.0856,50.0206,50.0392,56835.0
2024-09-09 13:55:00,53.87,53.95,53.86,53.92,62678.0,50.0392,50.1135,50.0299,50.0856,62678.0
2024-09-09 14:00:00,53.92,53.96,53.91,53.94,37334.0,50.0856,50.1228,50.0763,50.1042,37334.0
2024-09-09 14:05:00,53.94,53.97,53.93,53.94,30400.0,50.1042,50.1321,50.0949,50.1042,30400.0
2024-09-09 14:10:00,53.95,53.98,53.94,53.96,26107.0,50.1135,50.1413,50.1042,50.1228,26107.0
2024-09-09 14:15:00,53.96,53.96,53.88,53.9,74543.0,50.1228,50.1228,50.0485,50.067,74543.0
2024-09-09 14:20:00,53.9,53.93,53.89,53.93,42577.0,50.067,50.0949,50.0577,50.0949,42577.0
2024-09-09 14:25:00,53.93,53.97,53.91,53.91,88639.0,50.0949,50.1321,50.0763,50.0763,88639.0
2024-09-09 14:30:00,53.91,53.95,53.91,53.95,26009.0,50.0763,50.1135,50.0763,50.1135,26009.0
2024-09-09 14:35:00,53.95,53.95,53.89,53.91,32449.0,50.1135,50.1135,50.0577,50.0763,32449.0
2024-09-09 14:40:00,53.91,53.99,53.9,53.98,83919.0,50.0763,50.1506,50.067,50.1413,83919.0
2024-09-09 14:45:00,53.98,54.06,53.98,54.06,33400.0,50.1413,50.2157,50.1413,50.2157,33400.0
2024-09-09 14:50:00,54.06,54.1,54.05,54.1,42527.0,50.2157,50.2528,50.2064,50.2528,42527.0
2024-09-09 14:55:00,54.09,54.1,54.07,54.1,68892.0,50.2435,50.2528,50.2249,50.2528,68892.0
2024-09-09 15:00:00,54.09,54.12,54.08,54.11,46585.0,50.2435,50.2714,50.2342,50.2621,46585.0
2024-09-09 15:05:00,54.1,54.14,54.1,54.13,43890.0,50.2528,50.29,50.2528,50.2807,43890.0
2024-09-09 15:10:00,54.13,54.14,54.08,54.14,82169.0,50.2807,50.29,50.2342,50.29,82169.0
2024-09-09 15:15:00,54.14,54.15,54.1,54.15,56966.0,50.29,50.2993,50.2528,50.2993,56966.0
2024-09-09 15:20:00,54.15,54.19,54.12,54.13,139604.0,50.2993,50.3364,50.2714,50.2807,139604.0
2024-09-09 15:25:00,54.14,54.14,54.07,54.08,71087.0,50.29,50.29,50.2249,50.2342,71087.0
2024-09-09 15:30:00,54.09,54.19,54.08,54.13,152811.0,50.2435,50.3364,50.2342,50.2807,152811.0
2024-09-09 15:35:00,54.13,54.2,54.1,54.17,90847.0,50.2807,50.3457,50.2528,50.3178,90847.0
2024-09-09 15:40:00,54.16,54.16,54.11,54.15,119704.0,50.3085,50.3085,50.2621,50.2993,119704.0
2024-09-09 15:45:00,54.15,54.15,54.05,54.05,114262.0,50.2993,50.2993,50.2064,50.2064,114262.0
2024-09-09 15:50:00,54.05,54.13,54.05,54.08,226938.0,50.2064,50.2807,50.2064,50.2342,226938.0
2024-09-09 15:55:00,54.07,54.17,54.05,54.14,556616.0,50.2249,50.3178,50.2064,50.29,556616.0
2024-09-10 09:30:00,54.11,54.23,54.08,54.12,140410.0,50.2621,50.3736,50.2342,50.2714,140410.0
2024-09-10 09:35:00,54.13,54.29,54.09,54.24,80711.0,50.2807,50.4293,50.2435,50.3829,80711.0
2024-09-10 09:40:00,54.25,54.29,54.22,54.23,40308.0,50.3921,50.4293,50.3643,50.3736,40308.0
2024-09-10 09:45:00,54.23,54.28,54.17,54.19,62838.0,50.3736,50.42,50.3178,50.3364,62838.0
2024-09-10 09:50:00,54.19,54.23,54.08,54.11,60347.0,50.3364,50.3736,50.2342,50.2621,60347.0
2024-09-10 09:55:00,54.11,54.14,54.02,54.09,77739.0,50.2621,50.29,50.1785,50.2435,77739.0
2024-09-10 10:00:00,54.09,54.09,53.93,54.02,137308.0,50.2435,50.2435,50.0949,50.1785,137308.0
2024-09-10 10:05:00,54.01,54.06,53.96,54.02,76928.0,50.1692,50.2157,50.1228,50.1785,76928.0
2024-09-10 10:10:00,54.01,54.05,53.98,54.03,69983.0,50.1692,50.2064,50.1413,50.1878,69983.0
2024-09-10 10:15:00,54.03,54.05,53.95,53.96,68071.0,50.1878,50.2064,50.1135,50.1228,68071.0
2024-09-10 10:20:00,53.96,54.0,53.92,53.98,39876.0,50.1228,50.1599,50.0856,50.1413,39876.0
2024-09-10 10:25:00,53.98,54.01,53.96,53.98,32116.0,50.1413,50.1692,50.1228,50.1413,32116.0
2024-09-10 10:30:00,53.98,54.07,53.97,54.05,56157.0,50.1413,50.2249,50.1321,50.2064,56157.0
2024-09-10 10:35:00,54.05,54.13,54.03,54.13,55128.0,50.2064,50.2807,50.1878,50.2807,55128.0
2024-09-10 10:40:00,54.13,54.14,54.08,54.09,90410.0,50.2807,50.29,50.2342,50.2435,90410.0
2024-09-10 10:45:00,54.09,54.15,54.06,54.13,51322.0,50.2435,50.2993,50.2157,50.2807,51322.0
2024-09-10 10:50:00,54.13,54.16,54.1,54.14,39093.0,50.2807,50.3085,50.2528,50.29,39093.0
2024-09-10 10:55:00,54.14,54.17,54.12,54.15,72246.0,50.29,50.3178,50.2714,50.2993,72246.0
2024-09-10 11:00:00,54.14,54.18,54.11,54.18,34944.0,50.29,50.3271,50.2621,50.3271,34944.0
2024-09-10 11:05:00,54.18,54.2,54.15,54.19,33917.0,50.3271,50.3457,50.2993,50.3364,33917.0
2024-09-10 11:10:00,54.2,54.25,54.19,54.21,61277.0,50.3457,50.3921,50.3364,50.355,61277.0
2024-09-10 11:15:00,54.21,54.21,54.13,54.14,30640.0,50.355,50.355,50.2807,50.29,30640.0
2024-09-10 11:20:00,54.14,54.15,54.12,54.13,19217.0,50.29,50.2993,50.2714,50.2807,19217.0
2024-09-10 11:25:00,54.13,54.19,54.12,54.14,31358.0,50.2807,50.3364,50.2714,50.29,31358.0
2024-09-10 11:30:00,54.14,54.15,54.08,54.09,25070.0,50.29,50.2993,50.2342,50.2435,25070.0
2024-09-10 11:35:00,54.09,54.13,54.07,54.11,32266.0,50.2435,50.2807,50.2249,50.2621,32266.0
2024-09-10 11:40:00,54.11,54.11,54.08,54.11,19630.0,50.2621,50.2621,50.2342,50.2621,19630.0
2024-09-10 11:45:00,54.1,54.12,54.08,54.08,27225.0,50.2528,50.2714,50.2342,50.2342,27225.0
2024-09-10 11:50:00,54.08,54.11,54.05,54.11,60522.0,50.2342,50.2621,50.2064,50.2621,60522.0
2024-09-10 11:55:00,54.11,54.14,54.1,54.11,22520.0,50.2621,50.29,50.2528,50.2621,22520.0
2024-09-10 12:00:00,54.11,54.11,54.02,54.05,26054.0,50.2621,50.2621,50.1785,50.2064,26054.0
2024-09-10 12:05:00,54.05,54.08,54.04,54.07,61464.0,50.2064,50.2342,50.1971,50.2249,61464.0
2024-09-10 12:10:00,54.07,54.08,54.01,54.02,46431.0,50.2249,50.2342,50.1692,50.1785,46431.0
2024-09-10 12:15:00,54.02,54.04,53.98,54.01,26727.0,50.1785,50.1971,50.1413,50.1692,26727.0
2024-09-10 12:20:00,54.01,54.03,53.98,54.0,27156.0,50.1692,50.1878,50.1413,50.1599,27156.0
2024-09-10 12:25:00,54.0,54.02,53.96,53.98,22848.0,50.1599,50.1785,50.1228,50.1413,22848.0
2024-09-10 12:30:00,53.98,54.02,53.97,54.02,29472.0,50.1413,50.1785,50.1321,50.1785,29472.0
2024-09-10 12:35:00,54.02,54.05,54.01,54.01,54286.0,50.1785,50.2064,50.1692,50.1692,54286.0
2024-09-10 12:40:00,54.01,54.01,53.91,53.93,46439.0,50.1692,50.1692,50.0763,50.0949,46439.0
2024-09-10 12:45:00,53.92,53.96,53.89,53.95,35044.0,50.0856,50.1228,50.0577,50.1135,35044.0
2024-09-10 12:50:00,53.96,53.96,53.92,53.95,29151.0,50.1228,50.1228,50.0856,50.1135,29151.0
2024-09-10 12:55:00,53.95,53.96,53.91,53.91,20797.0,50.1135,50.1228,50.0763,50.0763,20797.0
2024-09-10 13:00:00,53.91,53.96,53.91,53.96,39494.0,50.0763,50.1228,50.0763,50.1228,39494.0
2024-09-10 13:05:00,53.96,53.97,53.94,53.96,38570.0,50.1228,50.1321,50.1042,50.1228,38570.0
2024-09-10 13:10:00,53.96,53.99,53.95,53.97,41210.0,50.1228,50.1506,50.1135,50.1321,41210.0
2024-09-10 13:15:00,53.97,54.04,53.96,54.03,15076.0,50.1321,50.1971,50.1228,50.1878,15076.0
2024-09-10 13:20:00,54.03,54.03,53.96,53.98,22413.0,50.1878,50.1878,50.1228,50.1413,22413.0
2024-09-10 13:25:00,53.98,53.99,53.95,53.96,22347.0,50.1413,50.1506,50.1135,50.1228,22347.0
2024-09-10 13:30:00,53.97,53.98,53.95,53.97,31922.0,50.1321,50.1413,50.1135,50.1321,31922.0
2024-09-10 13:35:00,53.97,54.0,53.95,54.0,27528.0,50.1321,50.1599,50.1135,50.1599,27528.0
2024-09-10 13:40:00,54.0,54.02,53.95,53.96,42001.0,50.1599,50.1785,50.1135,50.1228,42001.0
2024-09-10 13:45:00,53.96,54.0,53.96,54.0,50424.0,50.1228,50.1599,50.1228,50.1599,50424.0
2024-09-10 13:50:00,54.01,54.03,53.96,53.98,31761.0,50.1692,50.1878,50.1228,50.1413,31761.0
2024-09-10 13:55:00,53.99,54.0,53.96,53.97,28470.0,50.1506,50.1599,50.1228,50.1321,28470.0
2024-09-10 14:00:00,53.98,53.99,53.91,53.91,44238.0,50.1413,50.1506,50.0763,50.0763,44238.0
2024-09-10 14:05:00,53.91,53.94,53.91,53.91,16900.0,50.0763,50.1042,50.0763,50.0763,16900.0
2024-09-10 14:10:00,53.92,53.93,53.83,53.89,78329.0,50.0856,50.0949,50.002,50.0577,78329.0
2024-09-10 14:15:00,53.89,53.92,53.86,53.92,40384.0,50.0577,50.0856,50.0299,50.0856,40384.0
2024-09-10 14:20:00,53.91,53.95,53.9,53.93,31054.0,50.0763,50.1135,50.067,50.0949,31054.0
2024-09-10 14:25:00,53.92,53.94,53.9,53.91,22115.0,50.0856,50.1042,50.067,50.0763,22115.0
2024-09-10 14:30:00,53.92,53.97,53.91,53.96,45246.0,50.0856,50.1321,50.0763,50.1228,45246.0
2024-09-10 14:35:00,53.96,54.03,53.95,54.0,36974.0,50.1228,50.1878,50.1135,50.1599,36974.0
2024-09-10 14:40:00,54.0,54.01,53.96,53.97,29827.0,50.1599,50.1692,50.1228,50.1321,29827.0
2024-09-10 14:45:00,53.97,53.99,53.95,53.97,30966.0,50.1321,50.1506,50.1135,50.1321,30966.0
2024-09-10 14:50:00,53.97,54.0,53.96,53.98,21446.0,50.1321,50.1599,50.1228,50.1413,21446.0
2024-09-10 14:55:00,53.98,54.04,53.97,54.03,47920.0,50.1413,50.1971,50.1321,50.1878,47920.0
2024-09-10 15:00:00,54.03,54.04,53.99,54.01,21617.0,50.1878,50.1971,50.1506,50.1692,21617.0
2024-09-10 15:05:00,54.01,54.03,53.99,54.01,23456.0,50.1692,50.1878,50.1506,50.1692,23456.0
2024-09-10 15:10:00,54.0,54.04,53.99,54.03,26335.0,50.1599,50.1971,50.1506,50.1878,26335.0
2024-09-10 15:15:00,54.03,54.06,54.02,54.05,31952.0,50.1878,50.2157,50.1785,50.2064,31952.0
2024-09-10 15:20:00,54.05,54.05,54.01,54.02,33425.0,50.2064,50.2064,50.1692,50.1785,33425.0
2024-09-10 15:25:00,54.01,54.02,53.99,54.0,44880.0,50.1692,50.1785,50.1506,50.1599,44880.0
2024-09-10 15:30:00,54.0,54.0,53.93,53.93,70626.0,50.1599,50.1599,50.0949,50.0949,70626.0
2024-09-10 15:35:00,53.93,54.01,53.91,54.0,61559.0,50.0949,50.1692,50.0763,50.1599,61559.0
2024-09-10 15:40:00,54.0,54.01,53.95,54.0,61813.0,50.1599,50.1692,50.1135,50.1599,61813.0
2024-09-10 15:45:00,54.0,54.03,53.99,54.0,57333.0,50.1599,50.1878,50.1506,50.1599,57333.0
2024-09-10 15:50:00,54.0,54.04,53.96,54.04,128066.0,50.1599,50.1971,50.1228,50.1971,128066.0
2024-09-10 15:55:00,54.04,54.11,54.03,54.09,369242.0,50.1971,50.2621,50.1878,50.2435,369242.0
2024-09-11 09:30:00,53.96,53.96,53.37,53.4,381745.0,50.1228,50.1228,49.5747,49.6026,381745.0
2024-09-11 09:35:00,53.4,53.42,52.91,52.97,218726.0,49.6026,49.6212,49.1474,49.2032,218726.0
2024-09-11 09:40:00,52.97,52.98,52.59,52.64,193906.0,49.2032,49.2125,48.8502,48.8966,193906.0
2024-09-11 09:45:00,52.64,52.64,52.52,52.53,176306.0,48.8966,48.8966,48.7852,48.7945,176306.0
2024-09-11 09:50:00,52.53,52.87,52.53,52.8,140951.0,48.7945,49.1103,48.7945,49.0453,140951.0
2024-09-11 09:55:00,52.8,52.81,52.67,52.75,131078.0,49.0453,49.0545,48.9245,48.9988,131078.0
2024-09-11 10:00:00,52.74,52.76,52.67,52.73,82557.0,48.9895,49.0081,48.9245,48.9802,82557.0
2024-09-11 10:05:00,52.74,52.99,52.73,52.99,71732.0,48.9895,49.2217,48.9802,49.2217,71732.0
2024-09-11 10:10:00,52.99,52.99,52.79,52.81,94305.0,49.2217,49.2217,49.036,49.0545,94305.0
2024-09-11 10:15:00,52.82,52.88,52.77,52.84,62932.0,49.0638,49.1196,49.0174,49.0824,62932.0
2024-09-11 10:20:00,52.84,52.87,52.76,52.77,62198.0,49.0824,49.1103,49.0081,49.0174,62198.0
2024-09-11 10:25:00,52.77,52.78,52.65,52.7,64856.0,49.0174,49.0267,48.9059,48.9524,64856.0
2024-09-11 10:30:00,52.7,52.73,52.68,52.72,44651.0,48.9524,48.9802,48.9338,48.9709,44651.0
2024-09-11 10:35:00,52.72,52.72,52.66,52.71,54052.0,48.9709,48.9709,48.9152,48.9617,54052.0
2024-09-11 10:40:00,52.71,52.75,52.68,52.75,50714.0,48.9617,48.9988,48.9338,48.9988,50714.0
2024-09-11 10:45:00,52.76,52.79,52.72,52.72,61311.0,49.0081,49.036,48.9709,48.9709,61311.0
2024-09-11 10:50:00,52.73,52.82,52.73,52.77,52054.0,48.9802,49.0638,48.9802,49.0174,52054.0
2024-09-11 10:55:00,52.77,52.85,52.75,52.85,47444.0,49.0174,49.0917,48.9988,49.0917,47444.0
2024-09-11 11:00:00,52.85,52.88,52.82,52.86,43016.0,49.0917,49.1196,49.0638,49.101,43016.0
2024-09-11 11:05:00,52.86,52.88,52.8,52.82,55365.0,49.101,49.1196,49.0453,49.0638,55365.0
2024-09-11 11:10:00,52.82,52.85,52.79,52.83,32069.0,49.0638,49.0917,49.036,49.0731,32069.0
2024-09-11 11:15:00,52.84,52.84,52.79,52.8,29602.0,49.0824,49.0824,49.036,49.0453,29602.0
2024-09-11 11:20:00,52.8,52.85,52.75,52.76,30190.0,49.0453,49.0917,48.9988,49.0081,30190.0
2024-09-11 11:25:00,52.76,52.81,52.73,52.8,41668.0,49.0081,49.0545,48.9802,49.0453,41668.0
2024-09-11 11:30:00,52.8,52.88,52.8,52.86,43930.0,49.0453,49.1196,49.0453,49.101,43930.0
2024-09-11 11:35:00,52.86,52.89,52.84,52.88,62082.0,49.101,49.1289,49.0824,49.1196,62082.0
2024-09-11 11:40:00,52.88,52.98,52.87,52.98,27950.0,49.1196,49.2125,49.1103,49.2125,27950.0
2024-09-11 11:45:00,52.98,52.98,52.85,52.86,49907.0,49.2125,49.2125,49.0917,49.101,49907.0
2024-09-11 11:50:00,52.86,52.88,52.8,52.83,32844.0,49.101,49.1196,49.0453,49.0731,32844.0
2024-09-11 11:55:00,52.83,52.84,52.76,52.8,32015.0,49.0731,49.0824,49.0081,49.0453,32015.0
2024-09-11 12:00:00,52.8,52.84,52.78,52.84,30103.0,49.0453,49.0824,49.0267,49.0824,30103.0
2024-09-11 12:05:00,52.84,52.88,52.83,52.86,31433.0,49.0824,49.1196,49.0731,49.101,31433.0
2024-09-11 12:10:00,52.86,52.91,52.81,52.83,30983.0,49.101,49.1474,49.0545,49.0731,30983.0
2024-09-11 12:15:00,52.82,52.82,52.76,52.77,37475.0,49.0638,49.0638,49.0081,49.0174,37475.0
2024-09-11 12:20:00,52.78,52.81,52.77,52.79,23730.0,49.0267,49.0545,49.0174,49.036,23730.0
2024-09-11 12:25:00,52.79,52.82,52.78,52.78,18271.0,49.036,49.0638,49.0267,49.0267,18271.0
2024-09-11 12:30:00,52.79,52.81,52.76,52.79,41046.0,49.036,49.0545,49.0081,49.036,41046.0
2024-09-11 12:35:00,52.8,52.84,52.79,52.82,36375.0,49.0453,49.0824,49.036,49.0638,36375.0
2024-09-11 12:40:00,52.83,52.88,52.82,52.86,41453.0,49.0731,49.1196,49.0638,49.101,41453.0
2024-09-11 12:45:00,52.87,52.95,52.86,52.94,32649.0,49.1103,49.1846,49.101,49.1753,32649.0
2024-09-11 12:50:00,52.94,52.99,52.93,52.96,29854.0,49.1753,49.2217,49.166,49.1939,29854.0
2024-09-11 12:55:00,52.97,52.99,52.95,52.98,36568.0,49.2032,49.2217,49.1846,49.2125,36568.0
2024-09-11 13:00:00,52.98,53.0,52.97,52.99,22606.0,49.2125,49.231,49.2032,49.2217,22606.0
2024-09-11 13:05:00,52.98,53.05,52.98,53.02,58137.0,49.2125,49.2775,49.2125,49.2496,58137.0
2024-09-11 13:10:00,53.01,53.06,53.01,53.05,43334.0,49.2403,49.2868,49.2403,49.2775,43334.0
2024-09-11 13:15:00,53.05,53.05,53.0,53.05,35813.0,49.2775,49.2775,49.231,49.2775,35813.0
2024-09-11 13:20:00,53.04,53.05,52.99,53.0,43868.0,49.2682,49.2775,49.2217,49.231,43868.0
2024-09-11 13:25:00,53.0,53.04,52.98,53.0,36103.0,49.231,49.2682,49.2125,49.231,36103.0
2024-09-11 13:30:00,53.01,53.09,53.0,53.08,29098.0,49.2403,49.3146,49.231,49.3053,29098.0
2024-09-11 13:35:00,53.07,53.11,53.03,53.07,98054.0,49.2961,49.3332,49.2589,49.2961,98054.0
2024-09-11 13:40:00,53.07,53.1,53.05,53.06,29047.0,49.2961,49.3239,49.2775,49.2868,29047.0
2024-09-11 13:45:00,53.06,53.08,53.03,53.08,20555.0,49.2868,49.3053,49.2589,49.3053,20555.0
2024-09-11 13:50:00,53.08,53.11,53.07,53.1,25415.0,49.3053,49.3332,49.2961,49.3239,25415.0
2024-09-11 13:55:00,53.09,53.1,53.01,53.03,33061.0,49.3146,49.3239,49.2403,49.2589,33061.0
2024-09-11 14:00:00,53.03,53.05,53.01,53.04,28245.0,49.2589,49.2775,49.2403,49.2682,28245.0
2024-09-11 14:05:00,53.04,53.07,53.02,53.05,29030.0,49.2682,49.2961,49.2496,49.2775,29030.0
2024-09-11 14:10:00,53.04,53.05,53.02,53.04,18183.0,49.2682,49.2775,49.2496,49.2682,18183.0
2024-09-11 14:15:00,53.04,53.05,52.99,52.99,32424.0,49.2682,49.2775,49.2217,49.2217,32424.0
2024-09-11 14:20:00,52.98,52.99,52.95,52.98,33671.0,49.2125,49.2217,49.1846,49.2125,33671.0
2024-09-11 14:25:00,52.98,52.98,52.89,52.9,40177.0,49.2125,49.2125,49.1289,49.1381,40177.0
2024-09-11 14:30:00,52.9,52.97,52.87,52.97,72487.0,49.1381,49.2032,49.1103,49.2032,72487.0
2024-09-11 14:35:00,52.96,53.0,52.93,53.0,40896.0,49.1939,49.231,49.166,49.231,40896.0
2024-09-11 14:40:00,53.0,53.01,52.96,52.99,47744.0,49.231,49.2403,49.1939,49.2217,47744.0
2024-09-11 14:45:00,52.99,53.07,52.99,53.05,35429.0,49.2217,49.2961,49.2217,49.2775,35429.0
2024-09-11 14:50:00,53.05,53.08,53.03,53.04,29992.0,49.2775,49.3053,49.2589,49.2682,29992.0
2024-09-11 14:55:00,53.04,53.08,53.03,53.05,29597.0,49.2682,49.3053,49.2589,49.2775,29597.0
2024-09-11 15:00:00,53.05,53.12,53.05,53.11,22668.0,49.2775,49.3425,49.2775,49.3332,22668.0
2024-09-11 15:05:00,53.12,53.13,53.1,53.13,41492.0,49.3425,49.3518,49.3239,49.3518,41492.0
2024-09-11 15:10:00,53.13,53.15,53.12,53.13,35789.0,49.3518,49.3704,49.3425,49.3518,35789.0
2024-09-11 15:15:00,53.13,53.17,53.13,53.16,47120.0,49.3518,49.3889,49.3518,49.3797,47120.0
2024-09-11 15:20:00,53.16,53.16,53.13,53.14,51448.0,49.3797,49.3797,49.3518,49.3611,51448.0
2024-09-11 15:25:00,53.14,53.18,53.13,53.16,65396.0,49.3611,49.3982,49.3518,49.3797,65396.0
2024-09-11 15:30:00,53.17,53.21,53.1,53.11,66442.0,49.3889,49.4261,49.3239,49.3332,66442.0
2024-09-11 15:35:00,53.11,53.17,53.09,53.12,49119.0,49.3332,49.3889,49.3146,49.3425,49119.0
2024-09-11 15:40:00,53.12,53.12,53.06,53.1,112237.0,49.3425,49.3425,49.2868,49.3239,112237.0
2024-09-11 15:45:00,53.1,53.12,53.05,53.08,117524.0,49.3239,49.3425,49.2775,49.3053,117524.0
2024-09-11 15:50:00,53.07,53.13,53.06,53.13,247262.0,49.2961,49.3518,49.2868,49.3518,247262.0
2024-09-11 15:55:00,53.13,53.24,53.13,53.15,507572.0,49.3518,49.454,49.3518,49.3704,507572.0
2024-09-12 09:30:00,53.01,53.22,53.01,53.07,212203.0,49.2403,49.4354,49.2403,49.2961,212203.0
2024-09-12 09:35:00,53.07,53.15,53.0,53.03,85307.0,49.2961,49.3704,49.231,49.2589,85307.0
2024-09-12 09:40:00,53.03,53.06,52.9,52.91,102215.0,49.2589,49.2868,49.1381,49.1474,102215.0
2024-09-12 09:45:00,52.91,52.99,52.86,52.95,69981.0,49.1474,49.2217,49.101,49.1846,69981.0
2024-09-12 09:50:00,52.96,52.98,52.82,52.84,97343.0,49.1939,49.2125,49.0638,49.0824,97343.0
2024-09-12 09:55:00,52.83,52.87,52.78,52.79,96553.0,49.0731,49.1103,49.0267,49.036,96553.0
2024-09-12 10:00:00,52.79,52.79,52.63,52.69,190373.0,49.036,49.036,48.8873,48.9431,190373.0
2024-09-12 10:05:00,52.68,52.81,52.68,52.76,75152.0,48.9338,49.0545,48.9338,49.0081,75152.0
2024-09-12 10:10:00,52.76,52.8,52.74,52.78,57707.0,49.0081,49.0453,48.9895,49.0267,57707.0
2024-09-12 10:15:00,52.78,52.84,52.74,52.77,48239.0,49.0267,49.0824,48.9895,49.0174,48239.0
2024-09-12 10:20:00,52.77,52.77,52.7,52.75,35458.0,49.0174,49.0174,48.9524,48.9988,35458.0
2024-09-12 10:25:00,52.76,52.76,52.66,52.72,62646.0,49.0081,49.0081,48.9152,48.9709,62646.0
2024-09-12 10:30:00,52.71,52.73,52.67,52.7,36102.0,48.9617,48.9802,48.9245,48.9524,36102.0
2024-09-12 10:35:00,52.7,52.71,52.65,52.67,34055.0,48.9524,48.9617,48.9059,48.9245,34055.0
2024-09-12 10:40:00,52.67,52.72,52.65,52.72,38622.0,48.9245,48.9709,48.9059,48.9709,38622.0
2024-09-12 10:45:00,52.72,52.83,52.7,52.8,61803.0,48.9709,49.0731,48.9524,49.0453,61803.0
2024-09-12 10:50:00,52.8,52.81,52.69,52.69,46287.0,49.0453,49.0545,48.9431,48.9431,46287.0
2024-09-12 10:55:00,52.7,52.75,52.66,52.66,116691.0,48.9524,48.9988,48.9152,48.9152,116691.0
2024-09-12 11:00:00,52.66,52.67,52.63,52.65,61660.0,48.9152,48.9245,48.8873,48.9059,61660.0
2024-09-12 11:05:00,52.66,52.67,52.57,52.58,65379.0,48.9152,48.9245,48.8316,48.8409,65379.0
2024-09-12 11:10:00,52.57,52.62,52.54,52.62,41585.0,48.8316,48.8781,48.8037,48.8781,41585.0
2024-09-12 11:15:00,52.62,52.64,52.58,52.61,35523.0,48.8781,48.8966,48.8409,48.8688,35523.0
2024-09-12 11:20:00,52.6,52.66,52.59,52.66,34112.0,48.8595,48.9152,48.8502,48.9152,34112.0
2024-09-12 11:25:00,52.66,52.66,52.61,52.62,43345.0,48.9152,48.9152,48.8688,48.8781,43345.0
2024-09-12 11:30:00,52.63,52.68,52.61,52.68,27165.0,48.8873,48.9338,48.8688,48.9338,27165.0
2024-09-12 11:35:00,52.7,52.76,52.7,52.76,26847.0,48.9524,49.0081,48.9524,49.0081,26847.0
2024-09-12 11:40:00,52.76,52.77,52.72,52.76,29668.0,49.0081,49.0174,48.9709,49.0081,29668.0
2024-09-12 11:45:00,52.77,52.77,52.72,52.73,29420.0,49.0174,49.0174,48.9709,48.9802,29420.0
2024-09-12 11:50:00,52.73,52.76,52.71,52.75,44562.0,48.9802,49.0081,48.9617,48.9988,44562.0
2024-09-12 11:55:00,52.76,52.76,52.69,52.71,22995.0,49.0081,49.0081,48.9431,48.9617,22995.0
2024-09-12 12:00:00,52.71,52.72,52.68,52.69,13401.0,48.9617,48.9709,48.9338,48.9431,13401.0
2024-09-12 12:05:00,52.7,52.72,52.66,52.72,19633.0,48.9524,48.9709,48.9152,48.9709,19633.0
2024-09-12 12:10:00,52.71,52.71,52.65,52.69,29649.0,48.9617,48.9617,48.9059,48.9431,29649.0
2024-09-12 12:15:00,52.69,52.72,52.68,52.72,26850.0,48.9431,48.9709,48.9338,48.9709,26850.0
2024-09-12 12:20:00,52.72,52.76,52.71,52.73,15925.0,48.9709,49.0081,48.9617,48.9802,15925.0
2024-09-12 12:25:00,52.73,52.74,52.71,52.72,15086.0,48.9802,48.9895,48.9617,48.9709,15086.0
2024-09-12 12:30:00,52.72,52.74,52.7,52.74,17832.0,48.9709,48.9895,48.9524,48.9895,17832.0
2024-09-12 12:35:00,52.76,52.81,52.75,52.76,39905.0,49.0081,49.0545,48.9988,49.0081,39905.0
2024-09-12 12:40:00,52.75,52.82,52.74,52.8,23749.0,48.9988,49.0638,48.9895,49.0453,23749.0
2024-09-12 12:45:00,52.8,52.81,52.75,52.76,22078.0,49.0453,49.0545,48.9988,49.0081,22078.0
2024-09-12 12:50:00,52.76,52.82,52.76,52.8,30156.0,49.0081,49.0638,49.0081,49.0453,30156.0
2024-09-12 12:55:00,52.82,52.83,52.78,52.8,22469.0,49.0638,49.0731,49.0267,49.0453,22469.0
2024-09-12 13:00:00,52.8,52.84,52.79,52.84,15441.0,49.0453,49.0824,49.036,49.0824,15441.0
2024-09-12 13:05:00,52.83,52.86,52.83,52.84,29403.0,49.0731,49.101,49.0731,49.0824,29403.0
2024-09-12 13:10:00,52.84,52.84,52.81,52.84,41033.0,49.0824,49.0824,49.0545,49.0824,41033.0
2024-09-12 13:15:00,52.84,52.85,52.81,52.82,19961.0,49.0824,49.0917,49.0545,49.0638,19961.0
2024-09-12 13:20:00,52.82,52.88,52.81,52.87,25388.0,49.0638,49.1196,49.0545,49.1103,25388.0
2024-09-12 13:25:00,52.88,52.89,52.84,52.85,26147.0,49.1196,49.1289,49.0824,49.0917,26147.0
2024-09-12 13:30:00,52.85,52.88,52.84,52.88,27646.0,49.0917,49.1196,49.0824,49.1196,27646.0
2024-09-12 13:35:00,52.88,52.9,52.87,52.89,30326.0,49.1196,49.1381,49.1103,49.1289,30326.0
2024-09-12 13:40:00,52.89,52.92,52.89,52.92,17695.0,49.1289,49.1567,49.1289,49.1567,17695.0
2024-09-12 13:45:00,52.92,52.94,52.91,52.91,43214.0,49.1567,49.1753,49.1474,49.1474,43214.0
2024-09-12 13:50:00,52.91,52.95,52.89,52.9,53143.0,49.1474,49.1846,49.1289,49.1381,53143.0
2024-09-12 13:55:00,52.9,52.91,52.86,52.87,29274.0,49.1381,49.1474,49.101,49.1103,29274.0
2024-09-12 14:00:00,52.87,52.93,52.86,52.93,60623.0,49.1103,49.166,49.101,49.166,60623.0
2024-09-12 14:05:00,52.93,53.01,52.93,52.97,52905.0,49.166,49.2403,49.166,49.2032,52905.0
2024-09-12 14:10:00,52.96,52.99,52.93,52.94,38936.0,49.1939,49.2217,49.166,49.1753,38936.0
2024-09-12 14:15:00,52.94,52.94,52.87,52.88,34489.0,49.1753,49.1753,49.1103,49.1196,34489.0
2024-09-12 14:20:00,52.89,52.91,52.87,52.9,29390.0,49.1289,49.1474,49.1103,49.1381,29390.0
2024-09-12 14:25:00,52.9,52.92,52.88,52.9,26004.0,49.1381,49.1567,49.1196,49.1381,26004.0
2024-09-12 14:30:00,52.89,52.92,52.89,52.91,31934.0,49.1289,49.1567,49.1289,49.1474,31934.0
2024-09-12 14:35:00,52.91,52.91,52.88,52.9,33087.0,49.1474,49.1474,49.1196,49.1381,33087.0
2024-09-12 14:40:00,52.9,52.92,52.89,52.91,25842.0,49.1381,49.1567,49.1289,49.1474,25842.0
2024-09-12 14:45:00,52.9,52.91,52.85,52.86,25792.0,49.1381,49.1474,49.0917,49.101,25792.0
2024-09-12 14:50:00,52.87,52.88,52.76,52.77,65083.0,49.1103,49.1196,49.0081,49.0174,65083.0
2024-09-12 14:55:00,52.78,52.81,52.76,52.79,57771.0,49.0267,49.0545,49.0081,49.036,57771.0
2024-09-12 15:00:00,52.78,52.79,52.73,52.73,41208.0,49.0267,49.036,48.9802,48.9802,41208.0
2024-09-12 15:05:00,52.73,52.78,52.73,52.75,46140.0,48.9802,49.0267,48.9802,48.9988,46140.0
2024-09-12 15:10:00,52.76,52.76,52.73,52.75,42290.0,49.0081,49.0081,48.9802,48.9988,42290.0
2024-09-12 15:15:00,52.75,52.81,52.73,52.8,40776.0,48.9988,49.0545,48.9802,49.0453,40776.0
2024-09-12 15:20:00,52.8,52.82,52.77,52.82,122397.0,49.0453,49.0638,49.0174,49.0638,122397.0
2024-09-12 15:25:00,52.81,52.82,52.75,52.77,102103.0,49.0545,49.0638,48.9988,49.0174,102103.0
2024-09-12 15:30:00,52.77,52.8,52.74,52.75,126601.0,49.0174,49.0453,48.9895,48.9988,126601.0
2024-09-12 15:35:00,52.76,52.81,52.75,52.77,152041.0,49.0081,49.0545,48.9988,49.0174,152041.0
2024-09-12 15:40:00,52.77,52.8,52.71,52.71,122301.0,49.0174,49.0453,48.9617,48.9617,122301.0
2024-09-12 15:45:00,52.71,52.72,52.63,52.64,168058.0,48.9617,48.9709,48.8873,48.8966,168058.0
2024-09-12 15:50:00,52.64,52.65,52.54,52.59,211937.0,48.8966,48.9059,48.8037,48.8502,211937.0
2024-09-12 15:55:00,52.6,52.65,52.52,52.65,643502.0,48.8595,48.9059,48.7852,48.9059,643502.0
2024-09-13 09:30:00,52.8,52.8,52.58,52.71,186620.0,49.0453,49.0453,48.8409,48.9617,186620.0
2024-09-13 09:35:00,52.72,52.75,52.63,52.66,88265.0,48.9709,48.9988,48.8873,48.9152,88265.0
2024-09-13 09:40:00,52.66,52.72,52.62,52.72,62736.0,48.9152,48.9709,48.8781,48.9709,62736.0
2024-09-13 09:45:00,52.72,52.76,52.67,52.75,218416.0,48.9709,49.0081,48.9245,48.9988,218416.0
2024-09-13 09:50:00,52.75,52.79,52.73,52.75,54086.0,48.9988,49.036,48.9802,48.9988,54086.0
2024-09-13 09:55:00,52.76,52.9,52.76,52.88,66144.0,49.0081,49.1381,49.0081,49.1196,66144.0
2024-09-13 10:00:00,52.87,52.94,52.77,52.78,108313.0,49.1103,49.1753,49.0174,49.0267,108313.0
2024-09-13 10:05:00,52.79,52.81,52.72,52.76,65177.0,49.036,49.0545,48.9709,49.0081,65177.0
2024-09-13 10:10:00,52.76,52.81,52.73,52.78,42744.0,49.0081,49.0545,48.9802,49.0267,42744.0
2024-09-13 10:15:00,52.78,52.85,52.77,52.81,32302.0,49.0267,49.0917,49.0174,49.0545,32302.0
2024-09-13 10:20:00,52.81,52.85,52.79,52.85,30848.0,49.0545,49.0917,49.036,49.0917,30848.0
2024-09-13 10:25:00,52.84,52.89,52.81,52.83,66457.0,49.0824,49.1289,49.0545,49.0731,66457.0
2024-09-13 10:30:00,52.83,52.86,52.82,52.85,89013.0,49.0731,49.101,49.0638,49.0917,89013.0
2024-09-13 10:35:00,52.85,52.9,52.84,52.89,41041.0,49.0917,49.1381,49.0824,49.1289,41041.0
2024-09-13 10:40:00,52.88,52.93,52.86,52.9,40931.0,49.1196,49.166,49.101,49.1381,40931.0
2024-09-13 10:45:00,52.91,52.95,52.9,52.93,35675.0,49.1474,49.1846,49.1381,49.166,35675.0
2024-09-13 10:50:00,52.93,52.93,52.86,52.87,41098.0,49.166,49.166,49.101,49.1103,41098.0
2024-09-13 10:55:00,52.87,52.9,52.84,52.88,44687.0,49.1103,49.1381,49.0824,49.1196,44687.0
2024-09-13 11:00:00,52.88,52.88,52.81,52.82,60625.0,49.1196,49.1196,49.0545,49.0638,60625.0
2024-09-13 11:05:00,52.82,52.85,52.79,52.8,42434.0,49.0638,49.0917,49.036,49.0453,42434.0
2024-09-13 11:10:00,52.8,52.8,52.75,52.78,37449.0,49.0453,49.0453,48.9988,49.0267,37449.0
2024-09-13 11:15:00,52.78,52.79,52.75,52.76,63740.0,49.0267,49.036,48.9988,49.0081,63740.0
2024-09-13 11:20:00,52.77,52.79,52.75,52.78,40943.0,49.0174,49.036,48.9988,49.0267,40943.0
2024-09-13 11:25:00,52.78,52.79,52.76,52.79,71085.0,49.0267,49.036,49.0081,49.036,71085.0
2024-09-13 11:30:00,52.79,52.89,52.77,52.88,44258.0,49.036,49.1289,49.0174,49.1196,44258.0
2024-09-13 11:35:00,52.88,52.9,52.84,52.89,64046.0,49.1196,49.1381,49.0824,49.1289,64046.0
2024-09-13 11:40:00,52.88,52.92,52.85,52.91,65902.0,49.1196,49.1567,49.0917,49.1474,65902.0
2024-09-13 11:45:00,52.92,52.93,52.85,52.86,51119.0,49.1567,49.166,49.0917,49.101,51119.0
2024-09-13 11:50:00,52.87,52.91,52.86,52.89,71359.0,49.1103,49.1474,49.101,49.1289,71359.0
2024-09-13 11:55:00,52.89,52.91,52.86,52.88,46846.0,49.1289,49.1474,49.101,49.1196,46846.0
2024-09-13 12:00:00,52.88,52.89,52.85,52.88,25658.0,49.1196,49.1289,49.0917,49.1196,25658.0
2024-09-13 12:05:00,52.88,52.91,52.87,52.89,46935.0,49.1196,49.1474,49.1103,49.1289,46935.0
2024-09-13 12:10:00,52.88,52.88,52.84,52.87,24022.0,49.1196,49.1196,49.0824,49.1103,24022.0
2024-09-13 12:15:00,52.87,52.87,52.82,52.83,22606.0,49.1103,49.1103,49.0638,49.0731,22606.0
2024-09-13 12:20:00,52.83,52.83,52.79,52.83,50240.0,49.0731,49.0731,49.036,49.0731,50240.0
2024-09-13 12:25:00,52.83,52.85,52.8,52.83,60572.0,49.0731,49.0917,49.0453,49.0731,60572.0
2024-09-13 12:30:00,52.83,52.84,52.79,52.82,30047.0,49.0731,49.0824,49.036,49.0638,30047.0
2024-09-13 12:35:00,52.82,52.84,52.8,52.8,32642.0,49.0638,49.0824,49.0453,49.0453,32642.0
2024-09-13 12:40:00,52.8,52.85,52.8,52.84,41679.0,49.0453,49.0917,49.0453,49.0824,41679.0
2024-09-13 12:45:00,52.84,52.84,52.78,52.79,49685.0,49.0824,49.0824,49.0267,49.036,49685.0
2024-09-13 12:50:00,52.78,52.82,52.78,52.8,43366.0,49.0267,49.0638,49.0267,49.0453,43366.0
2024-09-13 12:55:00,52.8,52.81,52.73,52.74,53722.0,49.0453,49.0545,48.9802,48.9895,53722.0
2024-09-13 13:00:00,52.74,52.76,52.71,52.75,69307.0,48.9895,49.0081,48.9617,48.9988,69307.0
2024-09-13 13:05:00,52.75,52.77,52.74,52.75,62982.0,48.9988,49.0174,48.9895,48.9988,62982.0
2024-09-13 13:10:00,52.76,52.78,52.75,52.76,28263.0,49.0081,49.0267,48.9988,49.0081,28263.0
2024-09-13 13:15:00,52.76,52.76,52.71,52.72,37479.0,49.0081,49.0081,48.9617,48.9709,37479.0
2024-09-13 13:20:00,52.73,52.74,52.7,52.71,53874.0,48.9802,48.9895,48.9524,48.9617,53874.0
2024-09-13 13:25:00,52.72,52.76,52.72,52.74,27918.0,48.9709,49.0081,48.9709,48.9895,27918.0
2024-09-13 13:30:00,52.73,52.77,52.73,52.77,31775.0,48.9802,49.0174,48.9802,49.0174,31775.0
2024-09-13 13:35:00,52.77,52.83,52.76,52.83,70498.0,49.0174,49.0731,49.0081,49.0731,70498.0
2024-09-13 13:40:00,52.83,52.84,52.79,52.8,36730.0,49.0731,49.0824,49.036,49.0453,36730.0
2024-09-13 13:45:00,52.8,52.82,52.78,52.79,26880.0,49.0453,49.0638,49.0267,49.036,26880.0
2024-09-13 13:50:00,52.79,52.81,52.76,52.78,28301.0,49.036,49.0545,49.0081,49.0267,28301.0
2024-09-13 13:55:00,52.79,52.8,52.73,52.76,46028.0,49.036,49.0453,48.9802,49.0081,46028.0
2024-09-13 14:00:00,52.76,52.76,52.69,52.72,56949.0,49.0081,49.0081,48.9431,48.9709,56949.0
2024-09-13 14:05:00,52.72,52.77,52.71,52.75,26845.0,48.9709,49.0174,48.9617,48.9988,26845.0
2024-09-13 14:10:00,52.75,52.77,52.74,52.75,49577.0,48.9988,49.0174,48.9895,48.9988,49577.0
2024-09-13 14:15:00,52.76,52.77,52.74,52.75,22262.0,49.0081,49.0174,48.9895,48.9988,22262.0
2024-09-13 14:20:00,52.76,52.76,52.72,52.74,53336.0,49.0081,49.0081,48.9709,48.9895,53336.0
2024-09-13 14:25:00,52.73,52.74,52.69,52.71,56941.0,48.9802,48.9895,48.9431,48.9617,56941.0
2024-09-13 14:30:00,52.72,52.72,52.7,52.72,21047.0,48.9709,48.9709,48.9524,48.9709,21047.0
2024-09-13 14:35:00,52.71,52.74,52.69,52.69,55604.0,48.9617,48.9895,48.9431,48.9431,55604.0
2024-09-13 14:40:00,52.69,52.72,52.68,52.71,48453.0,48.9431,48.9709,48.9338,48.9617,48453.0
2024-09-13 14:45:00,52.71,52.73,52.69,52.7,33495.0,48.9617,48.9802,48.9431,48.9524,33495.0
2024-09-13 14:50:00,52.7,52.7,52.66,52.7,42682.0,48.9524,48.9524,48.9152,48.9524,42682.0
2024-09-13 14:55:00,52.7,52.72,52.69,52.72,60863.0,48.9524,48.9709,48.9431,48.9709,60863.0
2024-09-13 15:00:00,52.71,52.73,52.68,52.73,71012.0,48.9617,48.9802,48.9338,48.9802,71012.0
2024-09-13 15:05:00,52.73,52.77,52.72,52.76,54859.0,48.9802,49.0174,48.9709,49.0081,54859.0
2024-09-13 15:10:00,52.76,52.76,52.73,52.75,56711.0,49.0081,49.0081,48.9802,48.9988,56711.0
2024-09-13 15:15:00,52.75,52.76,52.73,52.73,191879.0,48.9988,49.0081,48.9802,48.9802,191879.0
2024-09-13 15:20:00,52.74,52.76,52.72,52.75,101492.0,48.9895,49.0081,48.9709,48.9988,101492.0
2024-09-13 15:25:00,52.75,52.76,52.73,52.75,48035.0,48.9988,49.0081,48.9802,48.9988,48035.0
2024-09-13 15:30:00,52.75,52.81,52.74,52.79,125309.0,48.9988,49.0545,48.9895,49.036,125309.0
2024-09-13 15:35:00,52.79,52.87,52.78,52.85,169883.0,49.036,49.1103,49.0267,49.0917,169883.0
2024-09-13 15:40:00,52.85,52.92,52.83,52.85,219569.0,49.0917,49.1567,49.0731,49.0917,219569.0
2024-09-13 15:45:00,52.85,52.9,52.83,52.85,123750.0,49.0917,49.1381,49.0731,49.0917,123750.0
2024-09-13 15:50:00,52.85,52.91,52.84,52.89,177763.0,49.0917,49.1474,49.0824,49.1289,177763.0
2024-09-13 15:55:00,52.9,52.97,52.88,52.96,488379.0,49.1381,49.2032,49.1196,49.1939,488379.0
2024-09-16 09:30:00,52.04,52.3,51.73,51.83,455330.0,49.293,49.5393,48.9994,49.0941,455330.0
2024-09-16 09:35:00,51.84,52.11,51.82,52.08,167861.0,49.1036,49.3593,49.0846,49.3309,167861.0
2024-09-16 09:40:00,52.05,52.16,51.98,51.98,205130.0,49.3025,49.4067,49.2362,49.2362,205130.0
2024-09-16 09:45:00,51.98,52.0,51.9,51.99,148518.0,49.2362,49.2551,49.1604,49.2456,148518.0
2024-09-16 09:50:00,51.99,52.07,51.94,52.05,148146.0,49.2456,49.3214,49.1983,49.3025,148146.0
2024-09-16 09:55:00,52.05,52.16,52.05,52.15,87809.0,49.3025,49.4067,49.3025,49.3972,87809.0
2024-09-16 10:00:00,52.16,52.18,52.09,52.1,175030.0,49.4067,49.4256,49.3404,49.3498,175030.0
2024-09-16 10:05:00,52.11,52.23,52.08,52.21,106316.0,49.3593,49.473,49.3309,49.454,106316.0
2024-09-16 10:10:00,52.21,52.24,52.03,52.04,72836.0,49.454,49.4824,49.2835,49.293,72836.0
2024-09-16 10:15:00,52.04,52.08,52.01,52.05,74963.0,49.293,49.3309,49.2646,49.3025,74963.0
2024-09-16 10:20:00,52.05,52.08,52.03,52.05,84617.0,49.3025,49.3309,49.2835,49.3025,84617.0
2024-09-16 10:25:00,52.05,52.07,52.02,52.05,41300.0,49.3025,49.3214,49.2741,49.3025,41300.0
2024-09-16 10:30:00,52.06,52.07,52.02,52.03,117812.0,49.3119,49.3214,49.2741,49.2835,117812.0
2024-09-16 10:35:00,52.03,52.04,51.96,51.99,105491.0,49.2835,49.293,49.2172,49.2456,105491.0
2024-09-16 10:40:00,51.98,51.98,51.93,51.97,86628.0,49.2362,49.2362,49.1888,49.2267,86628.0
2024-09-16 10:45:00,51.98,51.99,51.93,51.94,52723.0,49.2362,49.2456,49.1888,49.1983,52723.0
2024-09-16 10:50:00,51.93,51.93,51.81,51.83,1101420.0,49.1888,49.1888,49.0751,49.0941,1101420.0
2024-09-16 10:55:00,51.85,51.85,51.74,51.76,65211.0,49.113,49.113,49.0088,49.0278,65211.0
2024-09-16 11:00:00,51.76,51.85,51.75,51.84,47108.0,49.0278,49.113,49.0183,49.1036,47108.0
2024-09-16 11:05:00,51.84,51.86,51.8,51.83,71661.0,49.1036,49.1225,49.0657,49.0941,71661.0
2024-09-16 11:10:00,51.82,51.83,51.76,51.78,100145.0,49.0846,49.0941,49.0278,49.0467,100145.0
2024-09-16 11:15:00,51.78,51.81,51.73,51.75,43155.0,49.0467,49.0751,48.9994,49.0183,43155.0
2024-09-16 11:20:00,51.75,51.76,51.69,51.73,76082.0,49.0183,49.0278,48.9615,48.9994,76082.0
2024-09-16 11:25:00,51.73,51.74,51.62,51.65,111939.0,48.9994,49.0088,48.8952,48.9236,111939.0
2024-09-16 11:30:00,51.65,51.73,51.65,51.71,50926.0,48.9236,48.9994,48.9236,48.9804,50926.0
2024-09-16 11:35:00,51.73,51.75,51.69,51.7,141580.0,48.9994,49.0183,48.9615,48.9709,141580.0
2024-09-16 11:40:00,51.7,51.82,51.69,51.79,89648.0,48.9709,49.0846,48.9615,49.0562,89648.0
2024-09-16 11:45:00,51.79,51.91,51.79,51.87,50883.0,49.0562,49.1699,49.0562,49.132,50883.0
2024-09-16 11:50:00,51.87,51.94,51.86,51.92,30229.0,49.132,49.1983,49.1225,49.1793,30229.0
2024-09-16 11:55:00,51.93,51.98,51.92,51.95,28027.0,49.1888,49.2362,49.1793,49.2077,28027.0
2024-09-16 12:00:00,51.95,51.95,51.87,51.88,118437.0,49.2077,49.2077,49.132,49.1414,118437.0
2024-09-16 12:05:00,51.89,51.92,51.87,51.89,25433.0,49.1509,49.1793,49.132,49.1509,25433.0
2024-09-16 12:10:00,51.9,51.97,51.88,51.95,45977.0,49.1604,49.2267,49.1414,49.2077,45977.0
2024-09-16 12:15:00,51.95,51.97,51.89,51.91,97452.0,49.2077,49.2267,49.1509,49.1699,97452.0
2024-09-16 12:20:00,51.9,51.92,51.85,51.9,125292.0,49.1604,49.1793,49.113,49.1604,125292.0
2024-09-16 12:25:00,51.89,51.91,51.86,51.9,20042.0,49.1509,49.1699,49.1225,49.1604,20042.0
2024-09-16 12:30:00,51.9,51.9,51.83,51.84,24891.0,49.1604,49.1604,49.0941,49.1036,24891.0
2024-09-16 12:35:00,51.84,51.89,51.83,51.87,30024.0,49.1036,49.1509,49.0941,49.132,30024.0
2024-09-16 12:40:00,51.87,51.9,51.86,51.88,12935.0,49.132,49.1604,49.1225,49.1414,12935.0
2024-09-16 12:45:00,51.88,51.89,51.86,51.86,25976.0,49.1414,49.1509,49.1225,49.1225,25976.0
2024-09-16 12:50:00,51.87,51.88,51.85,51.87,18619.0,49.132,49.1414,49.113,49.132,18619.0
2024-09-16 12:55:00,51.87,51.88,51.85,51.88,19674.0,49.132,49.1414,49.113,49.1414,19674.0
2024-09-16 13:00:00,51.87,51.87,51.84,51.85,21290.0,49.132,49.132,49.1036,49.113,21290.0
2024-09-16 13:05:00,51.86,51.88,51.83,51.86,28834.0,49.1225,49.1414,49.0941,49.1225,28834.0
2024-09-16 13:10:00,51.86,51.89,51.84,51.88,29038.0,49.1225,49.1509,49.1036,49.1414,29038.0
2024-09-16 13:15:00,51.89,51.92,51.83,51.91,41889.0,49.1509,49.1793,49.0941,49.1699,41889.0
2024-09-16 13:20:00,51.91,51.93,51.88,51.9,42699.0,49.1699,49.1888,49.1414,49.1604,42699.0
2024-09-16 13:25:00,51.9,51.92,51.88,51.91,22169.0,49.1604,49.1793,49.1414,49.1699,22169.0
2024-09-16 13:30:00,51.91,51.91,51.87,51.89,42944.0,49.1699,49.1699,49.132,49.1509,42944.0
2024-09-16 13:35:00,51.89,51.93,51.87,51.93,22105.0,49.1509,49.1888,49.132,49.1888,22105.0
2024-09-16 13:40:00,51.93,51.98,51.92,51.97,23790.0,49.1888,49.2362,49.1793,49.2267,23790.0
2024-09-16 13:45:00,51.97,51.97,51.9,51.91,25602.0,49.2267,49.2267,49.1604,49.1699,25602.0
2024-09-16 13:50:00,51.91,51.93,51.88,51.9,44460.0,49.1699,49.1888,49.1414,49.1604,44460.0
2024-09-16 13:55:00,51.9,51.94,51.89,51.91,27052.0,49.1604,49.1983,49.1509,49.1699,27052.0
2024-09-16 14:00:00,51.91,51.96,51.87,51.89,94999.0,49.1699,49.2172,49.132,49.1509,94999.0
2024-09-16 14:05:00,51.88,51.91,51.86,51.9,32356.0,49.1414,49.1699,49.1225,49.1604,32356.0
2024-09-16 14:10:00,51.9,51.92,51.89,51.92,36314.0,49.1604,49.1793,49.1509,49.1793,36314.0
2024-09-16 14:15:00,51.93,51.93,51.88,51.89,89101.0,49.1888,49.1888,49.1414,49.1509,89101.0
2024-09-16 14:20:00,51.9,51.9,51.87,51.89,29902.0,49.1604,49.1604,49.132,49.1509,29902.0
2024-09-16 14:25:00,51.89,51.9,51.88,51.89,54033.0,49.1509,49.1604,49.1414,49.1509,54033.0
2024-09-16 14:30:00,51.9,51.91,51.87,51.9,80826.0,49.1604,49.1699,49.132,49.1604,80826.0
2024-09-16 14:35:00,51.91,51.94,51.9,51.94,27885.0,49.1699,49.1983,49.1604,49.1983,27885.0
2024-09-16 14:40:00,51.94,51.94,51.89,51.91,60736.0,49.1983,49.1983,49.1509,49.1699,60736.0
2024-09-16 14:45:00,51.91,51.91,51.88,51.89,30285.0,49.1699,49.1699,49.1414,49.1509,30285.0
2024-09-16 14:50:00,51.9,51.91,51.84,51.87,115873.0,49.1604,49.1699,49.1036,49.132,115873.0
2024-09-16 14:55:00,51.87,51.88,51.84,51.85,45469.0,49.132,49.1414,49.1036,49.113,45469.0
2024-09-16 15:00:00,51.85,51.86,51.8,51.8,55704.0,49.113,49.1225,49.0657,49.0657,55704.0
2024-09-16 15:05:00,51.8,51.82,51.77,51.8,41550.0,49.0657,49.0846,49.0372,49.0657,41550.0
2024-09-16 15:10:00,51.8,51.81,51.73,51.73,177263.0,49.0657,49.0751,48.9994,48.9994,177263.0
2024-09-16 15:15:00,51.74,51.78,51.73,51.77,37562.0,49.0088,49.0467,48.9994,49.0372,37562.0
2024-09-16 15:20:00,51.77,51.77,51.74,51.75,40633.0,49.0372,49.0372,49.0088,49.0183,40633.0
2024-09-16 15:25:00,51.75,51.76,51.73,51.75,61108.0,49.0183,49.0278,48.9994,49.0183,61108.0
2024-09-16 15:30:00,51.75,51.81,51.74,51.76,78067.0,49.0183,49.0751,49.0088,49.0278,78067.0
2024-09-16 15:35:00,51.76,51.79,51.74,51.75,77650.0,49.0278,49.0562,49.0088,49.0183,77650.0
2024-09-16 15:40:00,51.75,51.75,51.67,51.69,68672.0,49.0183,49.0183,48.9425,48.9615,68672.0
2024-09-16 15:45:00,51.69,51.72,51.67,51.68,130862.0,48.9615,48.9899,48.9425,48.952,130862.0
2024-09-16 15:50:00,51.69,51.76,51.67,51.75,187152.0,48.9615,49.0278,48.9425,49.0183,187152.0
2024-09-16 15:55:00,51.75,51.8,51.69,51.7,712515.0,49.0183,49.0657,48.9615,48.9709,712515.0
2024-09-17 09:30:00,51.47,51.47,51.3,51.43,319885.0,48.7531,48.7531,48.5921,48.7152,319885.0
2024-09-17 09:35:00,51.43,51.47,51.32,51.37,109478.0,48.7152,48.7531,48.611,48.6584,109478.0
2024-09-17 09:40:00,51.37,51.41,51.32,51.38,82716.0,48.6584,48.6963,48.611,48.6678,82716.0
2024-09-17 09:45:00,51.39,51.44,51.33,51.38,100139.0,48.6773,48.7247,48.6205,48.6678,100139.0
2024-09-17 09:50:00,51.38,51.41,51.24,51.3,134558.0,48.6678,48.6963,48.5352,48.5921,134558.0
2024-09-17 09:55:00,51.31,51.32,51.22,51.27,392462.0,48.6015,48.611,48.5163,48.5636,392462.0
2024-09-17 10:00:00,51.28,51.32,51.25,51.28,91559.0,48.5731,48.611,48.5447,48.5731,91559.0
2024-09-17 10:05:00,51.29,51.42,51.26,51.36,86324.0,48.5826,48.7057,48.5542,48.6489,86324.0
2024-09-17 10:10:00,51.35,51.4,51.35,51.39,70207.0,48.6394,48.6868,48.6394,48.6773,70207.0
2024-09-17 10:15:00,51.39,51.44,51.34,51.4,87028.0,48.6773,48.7247,48.6299,48.6868,87028.0
2024-09-17 10:20:00,51.4,51.55,51.39,51.54,77924.0,48.6868,48.8289,48.6773,48.8194,77924.0
2024-09-17 10:25:00,51.55,51.59,51.52,51.55,102193.0,48.8289,48.8668,48.8004,48.8289,102193.0
2024-09-17 10:30:00,51.55,51.55,51.48,51.49,62172.0,48.8289,48.8289,48.7626,48.772,62172.0
2024-09-17 10:35:00,51.48,51.51,51.45,51.48,39976.0,48.7626,48.791,48.7341,48.7626,39976.0
2024-09-17 10:40:00,51.48,51.51,51.43,51.44,73491.0,48.7626,48.791,48.7152,48.7247,73491.0
2024-09-17 10:45:00,51.44,51.46,51.41,51.41,55846.0,48.7247,48.7436,48.6963,48.6963,55846.0
2024-09-17 10:50:00,51.41,51.47,51.41,51.45,40777.0,48.6963,48.7531,48.6963,48.7341,40777.0
2024-09-17 10:55:00,51.45,51.45,51.4,51.41,49402.0,48.7341,48.7341,48.6868,48.6963,49402.0
2024-09-17 11:00:00,51.41,51.46,51.4,51.41,42722.0,48.6963,48.7436,48.6868,48.6963,42722.0
2024-09-17 11:05:00,51.41,51.42,51.38,51.41,34696.0,48.6963,48.7057,48.6678,48.6963,34696.0
2024-09-17 11:10:00,51.41,51.43,51.39,51.41,35001.0,48.6963,48.7152,48.6773,48.6963,35001.0
2024-09-17 11:15:00,51.4,51.41,51.29,51.3,59736.0,48.6868,48.6963,48.5826,48.5921,59736.0
2024-09-17 11:20:00,51.3,51.31,51.22,51.26,248784.0,48.5921,48.6015,48.5163,48.5542,248784.0
2024-09-17 11:25:00,51.25,51.26,51.14,51.21,104300.0,48.5447,48.5542,48.4405,48.5068,104300.0
2024-09-17 11:30:00,51.21,51.26,51.19,51.22,79730.0,48.5068,48.5542,48.4879,48.5163,79730.0
2024-09-17 11:35:00,51.22,51.23,51.13,51.15,77881.0,48.5163,48.5258,48.431,48.45,77881.0
2024-09-17 11:40:00,51.15,51.15,51.03,51.05,97847.0,48.45,48.45,48.3363,48.3553,97847.0
2024-09-17 11:45:00,51.05,51.06,50.96,51.0,155912.0,48.3553,48.3647,48.27,48.3079,155912.0
2024-09-17 11:50:00,51.0,51.0,50.9,50.91,67405.0,48.3079,48.3079,48.2132,48.2226,67405.0
2024-09-17 11:55:00,50.91,50.93,50.82,50.85,110135.0,48.2226,48.2416,48.1374,48.1658,110135.0
2024-09-17 12:00:00,50.84,50.86,50.8,50.83,84639.0,48.1563,48.1753,48.1185,48.1469,84639.0
2024-09-17 12:05:00,50.83,50.84,50.76,50.8,63498.0,48.1469,48.1563,48.0806,48.1185,63498.0
2024-09-17 12:10:00,50.8,50.82,50.75,50.77,60658.0,48.1185,48.1374,48.0711,48.09,60658.0
2024-09-17 12:15:00,50.77,50.79,50.71,50.72,114475.0,48.09,48.109,48.0332,48.0427,114475.0
2024-09-17 12:20:00,50.73,50.76,50.68,50.74,90985.0,48.0521,48.0806,48.0048,48.0616,90985.0
2024-09-17 12:25:00,50.75,50.76,50.69,50.71,73376.0,48.0711,48.0806,48.0143,48.0332,73376.0
2024-09-17 12:30:00,50.71,50.73,50.66,50.69,114135.0,48.0332,48.0521,47.9858,48.0143,114135.0
2024-09-17 12:35:00,50.69,50.7,50.63,50.64,69815.0,48.0143,48.0237,47.9574,47.9669,69815.0
2024-09-17 12:40:00,50.64,50.67,50.61,50.62,39076.0,47.9669,47.9953,47.9385,47.948,39076.0
2024-09-17 12:45:00,50.63,50.63,50.51,50.52,126640.0,47.9574,47.9574,47.8438,47.8532,126640.0
2024-09-17 12:50:00,50.52,50.52,50.44,50.51,71568.0,47.8532,47.8532,47.7775,47.8438,71568.0
2024-09-17 12:55:00,50.5,50.56,50.47,50.51,98870.0,47.8343,47.8911,47.8059,47.8438,98870.0
2024-09-17 13:00:00,50.51,50.55,50.5,50.55,61057.0,47.8438,47.8816,47.8343,47.8816,61057.0
2024-09-17 13:05:00,50.55,50.61,50.55,50.59,47567.0,47.8816,47.9385,47.8816,47.9195,47567.0
2024-09-17 13:10:00,50.59,50.59,50.52,50.52,50456.0,47.9195,47.9195,47.8532,47.8532,50456.0
2024-09-17 13:15:00,50.53,50.58,50.52,50.55,38505.0,47.8627,47.9101,47.8532,47.8816,38505.0
2024-09-17 13:20:00,50.55,50.56,50.53,50.56,40288.0,47.8816,47.8911,47.8627,47.8911,40288.0
2024-09-17 13:25:00,50.55,50.56,50.51,50.52,46762.0,47.8816,47.8911,47.8438,47.8532,46762.0
2024-09-17 13:30:00,50.52,50.53,50.5,50.53,61392.0,47.8532,47.8627,47.8343,47.8627,61392.0
2024-09-17 13:35:00,50.53,50.61,50.52,50.53,97542.0,47.8627,47.9385,47.8532,47.8627,97542.0
2024-09-17 13:40:00,50.52,50.61,50.49,50.59,95758.0,47.8532,47.9385,47.8248,47.9195,95758.0
2024-09-17 13:45:00,50.58,50.58,50.53,50.57,32521.0,47.9101,47.9101,47.8627,47.9006,32521.0
2024-09-17 13:50:00,50.56,50.59,50.52,50.58,67603.0,47.8911,47.9195,47.8532,47.9101,67603.0
2024-09-17 13:55:00,50.58,50.61,50.57,50.59,32648.0,47.9101,47.9385,47.9006,47.9195,32648.0
2024-09-17 14:00:00,50.6,50.62,50.57,50.61,37623.0,47.929,47.948,47.9006,47.9385,37623.0
2024-09-17 14:05:00,50.61,50.7,50.6,50.68,35762.0,47.9385,48.0237,47.929,48.0048,35762.0
2024-09-17 14:10:00,50.68,50.7,50.66,50.67,49282.0,48.0048,48.0237,47.9858,47.9953,49282.0
2024-09-17 14:15:00,50.68,50.74,50.67,50.7,55970.0,48.0048,48.0616,47.9953,48.0237,55970.0
2024-09-17 14:20:00,50.7,50.71,50.62,50.63,41404.0,48.0237,48.0332,47.948,47.9574,41404.0
2024-09-17 14:25:00,50.62,50.63,50.57,50.58,32207.0,47.948,47.9574,47.9006,47.9101,32207.0
2024-09-17 14:30:00,50.58,50.59,50.53,50.55,42523.0,47.9101,47.9195,47.8627,47.8816,42523.0
2024-09-17 14:35:00,50.55,50.56,50.52,50.53,35142.0,47.8816,47.8911,47.8532,47.8627,35142.0
2024-09-17 14:40:00,50.54,50.54,50.5,50.52,35395.0,47.8722,47.8722,47.8343,47.8532,35395.0
2024-09-17 14:45:00,50.52,50.53,50.46,50.47,52976.0,47.8532,47.8627,47.7964,47.8059,52976.0
2024-09-17 14:50:00,50.47,50.52,50.47,50.5,36871.0,47.8059,47.8532,47.8059,47.8343,36871.0
2024-09-17 14:55:00,50.51,50.51,50.49,50.5,33750.0,47.8438,47.8438,47.8248,47.8343,33750.0
2024-09-17 15:00:00,50.51,50.51,50.45,50.46,37848.0,47.8438,47.8438,47.7869,47.7964,37848.0
2024-09-17 15:05:00,50.45,50.46,50.43,50.46,43813.0,47.7869,47.7964,47.768,47.7964,43813.0
2024-09-17 15:10:00,50.45,50.47,50.44,50.47,29200.0,47.7869,47.8059,47.7775,47.8059,29200.0
2024-09-17 15:15:00,50.47,50.52,50.47,50.5,62215.0,47.8059,47.8532,47.8059,47.8343,62215.0
2024-09-17 15:20:00,50.5,50.56,50.49,50.51,60491.0,47.8343,47.8911,47.8248,47.8438,60491.0
2024-09-17 15:25:00,50.52,50.59,50.5,50.58,104677.0,47.8532,47.9195,47.8343,47.9101,104677.0
2024-09-17 15:30:00,50.58,50.59,50.5,50.52,79444.0,47.9101,47.9195,47.8343,47.8532,79444.0
2024-09-17 15:35:00,50.51,50.52,50.46,50.52,87134.0,47.8438,47.8532,47.7964,47.8532,87134.0
2024-09-17 15:40:00,50.52,50.54,50.51,50.54,85227.0,47.8532,47.8722,47.8438,47.8722,85227.0
2024-09-17 15:45:00,50.54,50.57,50.5,50.51,940087.0,47.8722,47.9006,47.8343,47.8438,940087.0
2024-09-17 15:50:00,50.51,50.54,50.48,50.54,230089.0,47.8438,47.8722,47.8153,47.8722,230089.0
2024-09-17 15:55:00,50.53,50.66,50.49,50.5,946853.0,47.8627,47.9858,47.8248,47.8343,946853.0
2024-09-18 09:30:00,50.5,50.8,50.38,50.78,276807.0,47.8343,48.1185,47.7206,48.0995,276807.0
2024-09-18 09:35:00,50.78,50.96,50.73,50.95,91985.0,48.0995,48.27,48.0521,48.2605,91985.0
2024-09-18 09:40:00,50.95,51.02,50.92,51.02,116007.0,48.2605,48.3268,48.2321,48.3268,116007.0
2024-09-18 09:45:00,51.02,51.05,50.91,50.91,89505.0,48.3268,48.3553,48.2226,48.2226,89505.0
2024-09-18 09:50:00,50.91,50.95,50.84,50.88,42244.0,48.2226,48.2605,48.1563,48.1942,42244.0
2024-09-18 09:55:00,50.89,50.89,50.82,50.83,25970.0,48.2037,48.2037,48.1374,48.1469,25970.0
2024-09-18 10:00:00,50.83,50.86,50.78,50.85,341005.0,48.1469,48.1753,48.0995,48.1658,341005.0
2024-09-18 10:05:00,50.85,50.85,50.77,50.83,56156.0,48.1658,48.1658,48.09,48.1469,56156.0
2024-09-18 10:10:00,50.83,50.84,50.78,50.8,39932.0,48.1469,48.1563,48.0995,48.1185,39932.0
2024-09-18 10:15:00,50.8,50.81,50.76,50.77,21636.0,48.1185,48.1279,48.0806,48.09,21636.0
2024-09-18 10:20:00,50.77,50.84,50.77,50.84,25472.0,48.09,48.1563,48.09,48.1563,25472.0
2024-09-18 10:25:00,50.84,50.92,50.83,50.91,47874.0,48.1563,48.2321,48.1469,48.2226,47874.0
2024-09-18 10:30:00,50.91,50.96,50.9,50.91,39753.0,48.2226,48.27,48.2132,48.2226,39753.0
2024-09-18 10:35:00,50.91,50.94,50.83,50.83,41295.0,48.2226,48.2511,48.1469,48.1469,41295.0
2024-09-18 10:40:00,50.83,50.89,50.82,50.88,34359.0,48.1469,48.2037,48.1374,48.1942,34359.0
2024-09-18 10:45:00,50.88,50.91,50.86,50.9,26719.0,48.1942,48.2226,48.1753,48.2132,26719.0
2024-09-18 10:50:00,50.91,50.93,50.88,50.91,29549.0,48.2226,48.2416,48.1942,48.2226,29549.0
2024-09-18 10:55:00,50.91,50.94,50.88,50.9,31028.0,48.2226,48.2511,48.1942,48.2132,31028.0
2024-09-18 11:00:00,50.89,50.91,50.88,50.89,31317.0,48.2037,48.2226,48.1942,48.2037,31317.0
2024-09-18 11:05:00,50.89,50.91,50.83,50.87,40529.0,48.2037,48.2226,48.1469,48.1848,40529.0
2024-09-18 11:10:00,50.87,50.87,50.83,50.86,21847.0,48.1848,48.1848,48.1469,48.1753,21847.0
2024-09-18 11:15:00,50.86,50.89,50.82,50.88,66770.0,48.1753,48.2037,48.1374,48.1942,66770.0
2024-09-18 11:20:00,50.88,50.9,50.87,50.9,20510.0,48.1942,48.2132,48.1848,48.2132,20510.0
2024-09-18 11:25:00,50.9,50.9,50.86,50.9,31818.0,48.2132,48.2132,48.1753,48.2132,31818.0
2024-09-18 11:30:00,50.9,50.91,50.87,50.9,32218.0,48.2132,48.2226,48.1848,48.2132,32218.0
2024-09-18 11:35:00,50.9,50.91,50.88,50.89,36662.0,48.2132,48.2226,48.1942,48.2037,36662.0
2024-09-18 11:40:00,50.9,50.96,50.89,50.95,74143.0,48.2132,48.27,48.2037,48.2605,74143.0
2024-09-18 11:45:00,50.95,51.03,50.92,50.92,88507.0,48.2605,48.3363,48.2321,48.2321,88507.0
2024-09-18 11:50:00,50.93,50.94,50.92,50.92,15317.0,48.2416,48.2511,48.2321,48.2321,15317.0
2024-09-18 11:55:00,50.93,50.94,50.92,50.94,18437.0,48.2416,48.2511,48.2321,48.2511,18437.0
2024-09-18 12:00:00,50.93,50.94,50.88,50.88,21726.0,48.2416,48.2511,48.1942,48.1942,21726.0
2024-09-18 12:05:00,50.89,50.89,50.86,50.87,18404.0,48.2037,48.2037,48.1753,48.1848,18404.0
2024-09-18 12:10:00,50.87,50.87,50.82,50.83,27424.0,48.1848,48.1848,48.1374,48.1469,27424.0
2024-09-18 12:15:00,50.83,50.86,50.82,50.85,19614.0,48.1469,48.1753,48.1374,48.1658,19614.0
2024-09-18 12:20:00,50.85,50.85,50.78,50.79,21928.0,48.1658,48.1658,48.0995,48.109,21928.0
2024-09-18 12:25:00,50.79,50.83,50.78,50.83,17053.0,48.109,48.1469,48.0995,48.1469,17053.0
2024-09-18 12:30:00,50.83,50.85,50.81,50.81,12851.0,48.1469,48.1658,48.1279,48.1279,12851.0
2024-09-18 12:35:00,50.82,50.86,50.81,50.85,22448.0,48.1374,48.1753,48.1279,48.1658,22448.0
2024-09-18 12:40:00,50.85,50.88,50.84,50.86,21041.0,48.1658,48.1942,48.1563,48.1753,21041.0
2024-09-18 12:45:00,50.86,50.87,50.85,50.86,17171.0,48.1753,48.1848,48.1658,48.1753,17171.0
2024-09-18 12:50:00,50.87,50.87,50.85,50.86,18637.0,48.1848,48.1848,48.1658,48.1753,18637.0
2024-09-18 12:55:00,50.87,50.91,50.86,50.91,14399.0,48.1848,48.2226,48.1753,48.2226,14399.0
2024-09-18 13:00:00,50.91,50.94,50.89,50.94,26788.0,48.2226,48.2511,48.2037,48.2511,26788.0
2024-09-18 13:05:00,50.94,50.95,50.91,50.94,18369.0,48.2511,48.2605,48.2226,48.2511,18369.0
2024-09-18 13:10:00,50.94,50.94,50.89,50.9,28443.0,48.2511,48.2511,48.2037,48.2132,28443.0
2024-09-18 13:15:00,50.91,50.91,50.89,50.9,23655.0,48.2226,48.2226,48.2037,48.2132,23655.0
2024-09-18 13:20:00,50.9,50.9,50.85,50.88,36423.0,48.2132,48.2132,48.1658,48.1942,36423.0
2024-09-18 13:25:00,50.88,50.92,50.87,50.9,20770.0,48.1942,48.2321,48.1848,48.2132,20770.0
2024-09-18 13:30:00,50.91,50.91,50.88,50.9,21096.0,48.2226,48.2226,48.1942,48.2132,21096.0
2024-09-18 13:35:00,50.9,50.91,50.88,50.89,42627.0,48.2132,48.2226,48.1942,48.2037,42627.0
2024-09-18 13:40:00,50.9,50.91,50.88,50.91,20460.0,48.2132,48.2226,48.1942,48.2226,20460.0
2024-09-18 13:45:00,50.91,50.93,50.86,50.88,22102.0,48.2226,48.2416,48.1753,48.1942,22102.0
2024-09-18 13:50:00,50.88,50.89,50.84,50.85,31971.0,48.1942,48.2037,48.1563,48.1658,31971.0
2024-09-18 13:55:00,50.85,50.86,50.81,50.85,33560.0,48.1658,48.1753,48.1279,48.1658,33560.0
2024-09-18 14:00:00,50.84,51.02,50.81,50.89,223757.0,48.1563,48.3268,48.1279,48.2037,223757.0
2024-09-18 14:05:00,50.89,50.93,50.8,50.86,33705.0,48.2037,48.2416,48.1185,48.1753,33705.0
2024-09-18 14:10:00,50.86,50.86,50.78,50.82,36905.0,48.1753,48.1753,48.0995,48.1374,36905.0
2024-09-18 14:15:00,50.81,50.83,50.74,50.75,40631.0,48.1279,48.1469,48.0616,48.0711,40631.0
2024-09-18 14:20:00,50.75,50.76,50.63,50.64,35622.0,48.0711,48.0806,47.9574,47.9669,35622.0
2024-09-18 14:25:00,50.64,50.67,50.61,50.63,37425.0,47.9669,47.9953,47.9385,47.9574,37425.0
2024-09-18 14:30:00,50.63,50.73,50.62,50.69,40471.0,47.9574,48.0521,47.948,48.0143,40471.0
2024-09-18 14:35:00,50.69,50.7,50.58,50.63,45409.0,48.0143,48.0237,47.9101,47.9574,45409.0
2024-09-18 14:40:00,50.63,50.66,50.58,50.62,34969.0,47.9574,47.9858,47.9101,47.948,34969.0
2024-09-18 14:45:00,50.62,50.73,50.6,50.73,31294.0,47.948,48.0521,47.929,48.0521,31294.0
2024-09-18 14:50:00,50.73,50.77,50.7,50.72,19305.0,48.0521,48.09,48.0237,48.0427,19305.0
2024-09-18 14:55:00,50.72,50.75,50.65,50.65,34604.0,48.0427,48.0711,47.9764,47.9764,34604.0
2024-09-18 15:00:00,50.64,50.68,50.63,50.66,118778.0,47.9669,48.0048,47.9574,47.9858,118778.0
2024-09-18 15:05:00,50.65,50.73,50.64,50.71,79154.0,47.9764,48.0521,47.9669,48.0332,79154.0
2024-09-18 15:10:00,50.71,50.82,50.69,50.78,57816.0,48.0332,48.1374,48.0143,48.0995,57816.0
2024-09-18 15:15:00,50.78,50.82,50.71,50.71,51262.0,48.0995,48.1374,48.0332,48.0332,51262.0
2024-09-18 15:20:00,50.72,50.72,50.62,50.7,80030.0,48.0427,48.0427,47.948,48.0237,80030.0
2024-09-18 15:25:00,50.7,50.78,50.69,50.71,88524.0,48.0237,48.0995,48.0143,48.0332,88524.0
2024-09-18 15:30:00,50.72,50.72,50.59,50.6,63397.0,48.0427,48.0427,47.9195,47.929,63397.0
2024-09-18 15:35:00,50.6,50.65,50.57,50.65,66056.0,47.929,47.9764,47.9006,47.9764,66056.0
2024-09-18 15:40:00,50.66,50.66,50.52,50.52,81683.0,47.9858,47.9858,47.8532,47.8532,81683.0
2024-09-18 15:45:00,50.52,50.58,50.51,50.55,63215.0,47.8532,47.9101,47.8438,47.8816,63215.0
2024-09-18 15:50:00,50.55,50.63,50.54,50.6,164062.0,47.8816,47.9574,47.8722,47.929,164062.0
2024-09-18 15:55:00,50.6,50.69,50.49,50.55,937218.0,47.929,48.0143,47.8248,47.8816,937218.0
2024-09-19 09:30:00,50.62,50.71,50.58,50.61,333159.0,47.948,48.0332,47.9101,47.9385,333159.0
2024-09-19 09:35:00,50.61,50.74,50.59,50.67,170554.0,47.9385,48.0616,47.9195,47.9953,170554.0
2024-09-19 09:40:00,50.67,50.67,50.56,50.58,112615.0,47.9953,47.9953,47.8911,47.9101,112615.0
2024-09-19 09:45:00,50.57,50.63,50.47,50.63,110070.0,47.9006,47.9574,47.8059,47.9574,110070.0
2024-09-19 09:50:00,50.63,50.65,50.53,50.54,72318.0,47.9574,47.9764,47.8627,47.8722,72318.0
2024-09-19 09:55:00,50.54,50.65,50.51,50.64,72009.0,47.8722,47.9764,47.8438,47.9669,72009.0
2024-09-19 10:00:00,50.64,50.68,50.61,50.66,88639.0,47.9669,48.0048,47.9385,47.9858,88639.0
2024-09-19 10:05:00,50.66,50.67,50.57,50.57,106937.0,47.9858,47.9953,47.9006,47.9006,106937.0
2024-09-19 10:10:00,50.57,50.61,50.52,50.54,131189.0,47.9006,47.9385,47.8532,47.8722,131189.0
2024-09-19 10:15:00,50.54,50.56,50.51,50.52,60418.0,47.8722,47.8911,47.8438,47.8532,60418.0
2024-09-19 10:20:00,50.52,50.53,50.42,50.42,81490.0,47.8532,47.8627,47.7585,47.7585,81490.0
2024-09-19 10:25:00,50.43,50.49,50.43,50.48,42448.0,47.768,47.8248,47.768,47.8153,42448.0
2024-09-19 10:30:00,50.49,50.51,50.46,50.48,102957.0,47.8248,47.8438,47.7964,47.8153,102957.0
2024-09-19 10:35:00,50.48,50.51,50.42,50.44,59959.0,47.8153,47.8438,47.7585,47.7775,59959.0
2024-09-19 10:40:00,50.44,50.45,50.33,50.36,64403.0,47.7775,47.7869,47.6733,47.7017,64403.0
2024-09-19 10:45:00,50.37,50.37,50.31,50.33,72866.0,47.7112,47.7112,47.6543,47.6733,72866.0
2024-09-19 10:50:00,50.33,50.35,50.3,50.35,100326.0,47.6733,47.6922,47.6448,47.6922,100326.0
2024-09-19 10:55:00,50.36,50.39,50.32,50.38,111025.0,47.7017,47.7301,47.6638,47.7206,111025.0
2024-09-19 11:00:00,50.37,50.4,50.32,50.35,48130.0,47.7112,47.7396,47.6638,47.6922,48130.0
2024-09-19 11:05:00,50.34,50.34,50.29,50.3,65992.0,47.6827,47.6827,47.6354,47.6448,65992.0
2024-09-19 11:10:00,50.29,50.3,50.22,50.22,93643.0,47.6354,47.6448,47.5691,47.5691,93643.0
2024-09-19 11:15:00,50.22,50.28,50.22,50.25,70432.0,47.5691,47.6259,47.5691,47.5975,70432.0
2024-09-19 11:20:00,50.26,50.32,50.25,50.27,41099.0,47.607,47.6638,47.5975,47.6164,41099.0
2024-09-19 11:25:00,50.28,50.28,50.22,50.25,55617.0,47.6259,47.6259,47.5691,47.5975,55617.0
2024-09-19 11:30:00,50.25,50.3,50.2,50.21,56250.0,47.5975,47.6448,47.5501,47.5596,56250.0
2024-09-19 11:35:00,50.21,50.21,50.13,50.13,182108.0,47.5596,47.5596,47.4838,47.4838,182108.0
2024-09-19 11:40:00,50.14,50.16,50.07,50.09,101613.0,47.4933,47.5122,47.427,47.4459,101613.0
2024-09-19 11:45:00,50.09,50.12,50.08,50.12,138940.0,47.4459,47.4743,47.4365,47.4743,138940.0
2024-09-19 11:50:00,50.12,50.22,50.11,50.21,45954.0,47.4743,47.5691,47.4649,47.5596,45954.0
2024-09-19 11:55:00,50.2,50.24,50.2,50.21,35234.0,47.5501,47.588,47.5501,47.5596,35234.0
2024-09-19 12:00:00,50.21,50.24,50.2,50.22,36102.0,47.5596,47.588,47.5501,47.5691,36102.0
2024-09-19 12:05:00,50.22,50.24,50.21,50.22,37809.0,47.5691,47.588,47.5596,47.5691,37809.0
2024-09-19 12:10:00,50.22,50.23,50.16,50.16,37631.0,47.5691,47.5785,47.5122,47.5122,37631.0
2024-09-19 12:15:00,50.16,50.21,50.16,50.17,37932.0,47.5122,47.5596,47.5122,47.5217,37932.0
2024-09-19 12:20:00,50.17,50.2,50.16,50.16,45959.0,47.5217,47.5501,47.5122,47.5122,45959.0
2024-09-19 12:25:00,50.16,50.18,50.13,50.18,50892.0,47.5122,47.5312,47.4838,47.5312,50892.0
2024-09-19 12:30:00,50.18,50.2,50.13,50.17,183752.0,47.5312,47.5501,47.4838,47.5217,183752.0
2024-09-19 12:35:00,50.18,50.19,50.13,50.14,40294.0,47.5312,47.5407,47.4838,47.4933,40294.0
2024-09-19 12:40:00,50.14,50.16,50.13,50.15,39907.0,47.4933,47.5122,47.4838,47.5028,39907.0
2024-09-19 12:45:00,50.15,50.15,50.11,50.12,85355.0,47.5028,47.5028,47.4649,47.4743,85355.0
2024-09-19 12:50:00,50.12,50.13,50.08,50.12,61001.0,47.4743,47.4838,47.4365,47.4743,61001.0
2024-09-19 12:55:00,50.12,50.16,50.11,50.14,67791.0,47.4743,47.5122,47.4649,47.4933,67791.0
2024-09-19 13:00:00,50.14,50.2,50.12,50.18,79670.0,47.4933,47.5501,47.4743,47.5312,79670.0
2024-09-19 13:05:00,50.18,50.25,50.17,50.24,44499.0,47.5312,47.5975,47.5217,47.588,44499.0
2024-09-19 13:10:00,50.24,50.24,50.18,50.19,54463.0,47.588,47.588,47.5312,47.5407,54463.0
2024-09-19 13:15:00,50.18,50.22,50.18,50.2,45329.0,47.5312,47.5691,47.5312,47.5501,45329.0
2024-09-19 13:20:00,50.2,50.25,50.2,50.24,37252.0,47.5501,47.5975,47.5501,47.588,37252.0
2024-09-19 13:25:00,50.25,50.28,50.24,50.25,27975.0,47.5975,47.6259,47.588,47.5975,27975.0
2024-09-19 13:30:00,50.25,50.28,50.23,50.25,97101.0,47.5975,47.6259,47.5785,47.5975,97101.0
2024-09-19 13:35:00,50.25,50.28,50.24,50.25,57878.0,47.5975,47.6259,47.588,47.5975,57878.0
2024-09-19 13:40:00,50.26,50.26,50.21,50.23,60762.0,47.607,47.607,47.5596,47.5785,60762.0
2024-09-19 13:45:00,50.23,50.25,50.21,50.21,48257.0,47.5785,47.5975,47.5596,47.5596,48257.0
2024-09-19 13:50:00,50.21,50.24,50.2,50.21,34010.0,47.5596,47.588,47.5501,47.5596,34010.0
2024-09-19 13:55:00,50.2,50.22,50.16,50.17,34911.0,47.5501,47.5691,47.5122,47.5217,34911.0
2024-09-19 14:00:00,50.18,50.18,50.13,50.16,65622.0,47.5312,47.5312,47.4838,47.5122,65622.0
2024-09-19 14:05:00,50.16,50.18,50.14,50.15,98529.0,47.5122,47.5312,47.4933,47.5028,98529.0
2024-09-19 14:10:00,50.16,50.17,50.11,50.12,109563.0,47.5122,47.5217,47.4649,47.4743,109563.0
2024-09-19 14:15:00,50.12,50.16,50.1,50.16,73004.0,47.4743,47.5122,47.4554,47.5122,73004.0
2024-09-19 14:20:00,50.16,50.17,50.13,50.13,42071.0,47.5122,47.5217,47.4838,47.4838,42071.0
2024-09-19 14:25:00,50.13,50.23,50.12,50.23,56330.0,47.4838,47.5785,47.4743,47.5785,56330.0
2024-09-19 14:30:00,50.23,50.25,50.22,50.23,33714.0,47.5785,47.5975,47.5691,47.5785,33714.0
2024-09-19 14:35:00,50.23,50.26,50.22,50.26,44722.0,47.5785,47.607,47.5691,47.607,44722.0
2024-09-19 14:40:00,50.26,50.29,50.25,50.26,28883.0,47.607,47.6354,47.5975,47.607,28883.0
2024-09-19 14:45:00,50.26,50.28,50.24,50.25,73010.0,47.607,47.6259,47.588,47.5975,73010.0
2024-09-19 14:50:00,50.25,50.28,50.23,50.27,45862.0,47.5975,47.6259,47.5785,47.6164,45862.0
2024-09-19 14:55:00,50.27,50.31,50.26,50.29,49689.0,47.6164,47.6543,47.607,47.6354,49689.0
2024-09-19 15:00:00,50.28,50.32,50.27,50.32,65633.0,47.6259,47.6638,47.6164,47.6638,65633.0
2024-09-19 15:05:00,50.32,50.32,50.26,50.27,42980.0,47.6638,47.6638,47.607,47.6164,42980.0
2024-09-19 15:10:00,50.27,50.31,50.27,50.29,40887.0,47.6164,47.6543,47.6164,47.6354,40887.0
2024-09-19 15:15:00,50.27,50.29,50.26,50.29,54934.0,47.6164,47.6354,47.607,47.6354,54934.0
2024-09-19 15:20:00,50.29,50.3,50.27,50.3,67139.0,47.6354,47.6448,47.6164,47.6448,67139.0
2024-09-19 15:25:00,50.3,50.3,50.25,50.25,69167.0,47.6448,47.6448,47.5975,47.5975,69167.0
2024-09-19 15:30:00,50.26,50.26,50.18,50.21,76388.0,47.607,47.607,47.5312,47.5596,76388.0
2024-09-19 15:35:00,50.21,50.24,50.17,50.21,97669.0,47.5596,47.588,47.5217,47.5596,97669.0
2024-09-19 15:40:00,50.21,50.25,50.19,50.22,135367.0,47.5596,47.5975,47.5407,47.5691,135367.0
2024-09-19 15:45:00,50.22,50.23,50.19,50.21,106424.0,47.5691,47.5785,47.5407,47.5596,106424.0
2024-09-19 15:50:00,50.2,50.21,50.11,50.19,208878.0,47.5501,47.5596,47.4649,47.5407,208878.0
2024-09-19 15:55:00,50.19,50.23,50.1,50.23,618850.0,47.5407,47.5785,47.4554,47.5785,618850.0
2024-09-20 09:30:00,50.25,50.28,50.11,50.25,1334788.0,47.5975,47.6259,47.4649,47.5975,1334788.0
2024-09-20 09:35:00,50.25,50.38,50.24,50.38,53630.0,47.5975,47.7206,47.588,47.7206,53630.0
2024-09-20 09:40:00,50.37,50.4,50.25,50.29,73785.0,47.7112,47.7396,47.5975,47.6354,73785.0
2024-09-20 09:45:00,50.3,50.31,50.18,50.23,71689.0,47.6448,47.6543,47.5312,47.5785,71689.0
2024-09-20 09:50:00,50.23,50.24,50.1,50.14,41559.0,47.5785,47.588,47.4554,47.4933,41559.0
2024-09-20 09:55:00,50.14,50.24,50.13,50.22,38656.0,47.4933,47.588,47.4838,47.5691,38656.0
2024-09-20 10:00:00,50.21,50.24,50.16,50.16,35836.0,47.5596,47.588,47.5122,47.5122,35836.0
2024-09-20 10:05:00,50.16,50.2,50.12,50.15,32711.0,47.5122,47.5501,47.4743,47.5028,32711.0
2024-09-20 10:10:00,50.14,50.16,50.09,50.09,36221.0,47.4933,47.5122,47.4459,47.4459,36221.0
2024-09-20 10:15:00,50.09,50.19,50.09,50.17,34645.0,47.4459,47.5407,47.4459,47.5217,34645.0
2024-09-20 10:20:00,50.18,50.22,50.17,50.19,86094.0,47.5312,47.5691,47.5217,47.5407,86094.0
2024-09-20 10:25:00,50.18,50.18,50.13,50.16,25457.0,47.5312,47.5312,47.4838,47.5122,25457.0
2024-09-20 10:30:00,50.17,50.19,50.13,50.16,71849.0,47.5217,47.5407,47.4838,47.5122,71849.0
2024-09-20 10:35:00,50.16,50.17,50.1,50.13,58346.0,47.5122,47.5217,47.4554,47.4838,58346.0
2024-09-20 10:40:00,50.13,50.14,50.08,50.12,58810.0,47.4838,47.4933,47.4365,47.4743,58810.0
2024-09-20 10:45:00,50.12,50.17,50.11,50.14,21584.0,47.4743,47.5217,47.4649,47.4933,21584.0
2024-09-20 10:50:00,50.13,50.17,50.12,50.15,23943.0,47.4838,47.5217,47.4743,47.5028,23943.0
2024-09-20 10:55:00,50.14,50.15,50.08,50.09,44588.0,47.4933,47.5028,47.4365,47.4459,44588.0
2024-09-20 11:00:00,50.09,50.1,50.05,50.09,77134.0,47.4459,47.4554,47.408,47.4459,77134.0
2024-09-20 11:05:00,50.09,50.13,50.07,50.11,47751.0,47.4459,47.4838,47.427,47.4649,47751.0
2024-09-20 11:10:00,50.11,50.14,50.1,50.11,51621.0,47.4649,47.4933,47.4554,47.4649,51621.0
2024-09-20 11:15:00,50.12,50.13,50.09,50.13,64829.0,47.4743,47.4838,47.4459,47.4838,64829.0
2024-09-20 11:20:00,50.12,50.13,50.1,50.11,39060.0,47.4743,47.4838,47.4554,47.4649,39060.0
2024-09-20 11:25:00,50.12,50.15,50.09,50.15,25969.0,47.4743,47.5028,47.4459,47.5028,25969.0
2024-09-20 11:30:00,50.15,50.18,50.15,50.18,29153.0,47.5028,47.5312,47.5028,47.5312,29153.0
2024-09-20 11:35:00,50.19,50.19,50.14,50.16,28990.0,47.5407,47.5407,47.4933,47.5122,28990.0
2024-09-20 11:40:00,50.16,50.19,50.14,50.18,19404.0,47.5122,47.5407,47.4933,47.5312,19404.0
2024-09-20 11:45:00,50.18,50.18,50.15,50.17,22996.0,47.5312,47.5312,47.5028,47.5217,22996.0
2024-09-20 11:50:00,50.18,50.18,50.11,50.12,30570.0,47.5312,47.5312,47.4649,47.4743,30570.0
2024-09-20 11:55:00,50.11,50.12,50.04,50.05,87253.0,47.4649,47.4743,47.3986,47.408,87253.0
2024-09-20 12:00:00,50.05,50.11,50.04,50.1,15752.0,47.408,47.4649,47.3986,47.4554,15752.0
2024-09-20 12:05:00,50.1,50.1,50.05,50.07,26817.0,47.4554,47.4554,47.408,47.427,26817.0
2024-09-20 12:10:00,50.07,50.08,50.03,50.06,26655.0,47.427,47.4365,47.3891,47.4175,26655.0
2024-09-20 12:15:00,50.06,50.11,50.05,50.11,24176.0,47.4175,47.4649,47.408,47.4649,24176.0
2024-09-20 12:20:00,50.1,50.11,50.06,50.09,21763.0,47.4554,47.4649,47.4175,47.4459,21763.0
2024-09-20 12:25:00,50.1,50.11,50.09,50.11,14103.0,47.4554,47.4649,47.4459,47.4649,14103.0
2024-09-20 12:30:00,50.11,50.14,50.1,50.13,24737.0,47.4649,47.4933,47.4554,47.4838,24737.0
2024-09-20 12:35:00,50.13,50.18,50.12,50.16,23949.0,47.4838,47.5312,47.4743,47.5122,23949.0
2024-09-20 12:40:00,50.17,50.18,50.15,50.18,20737.0,47.5217,47.5312,47.5028,47.5312,20737.0
2024-09-20 12:45:00,50.17,50.18,50.15,50.16,21895.0,47.5217,47.5312,47.5028,47.5122,21895.0
2024-09-20 12:50:00,50.16,50.18,50.15,50.18,20784.0,47.5122,47.5312,47.5028,47.5312,20784.0
2024-09-20 12:55:00,50.17,50.2,50.17,50.18,31680.0,47.5217,47.5501,47.5217,47.5312,31680.0
2024-09-20 13:00:00,50.19,50.2,50.18,50.19,25332.0,47.5407,47.5501,47.5312,47.5407,25332.0
2024-09-20 13:05:00,50.19,50.21,50.17,50.19,29426.0,47.5407,47.5596,47.5217,47.5407,29426.0
2024-09-20 13:10:00,50.19,50.23,50.19,50.22,32523.0,47.5407,47.5785,47.5407,47.5691,32523.0
2024-09-20 13:15:00,50.22,50.24,50.21,50.23,20724.0,47.5691,47.588,47.5596,47.5785,20724.0
2024-09-20 13:20:00,50.23,50.26,50.22,50.26,21301.0,47.5785,47.607,47.5691,47.607,21301.0
2024-09-20 13:25:00,50.26,50.29,50.24,50.29,24557.0,47.607,47.6354,47.588,47.6354,24557.0
2024-09-20 13:30:00,50.29,50.31,50.28,50.3,43678.0,47.6354,47.6543,47.6259,47.6448,43678.0
2024-09-20 13:35:00,50.31,50.33,50.3,50.32,21031.0,47.6543,47.6733,47.6448,47.6638,21031.0
2024-09-20 13:40:00,50.32,50.39,50.31,50.37,38804.0,47.6638,47.7301,47.6543,47.7112,38804.0
2024-09-20 13:45:00,50.38,50.38,50.35,50.36,19661.0,47.7206,47.7206,47.6922,47.7017,19661.0
2024-09-20 13:50:00,50.36,50.36,50.3,50.3,30989.0,47.7017,47.7017,47.6448,47.6448,30989.0
2024-09-20 13:55:00,50.3,50.33,50.29,50.32,65458.0,47.6448,47.6733,47.6354,47.6638,65458.0
2024-09-20 14:00:00,50.32,50.33,50.25,50.28,89973.0,47.6638,47.6733,47.5975,47.6259,89973.0
2024-09-20 14:05:00,50.28,50.28,50.21,50.21,77037.0,47.6259,47.6259,47.5596,47.5596,77037.0
2024-09-20 14:10:00,50.21,50.21,50.15,50.16,26263.0,47.5596,47.5596,47.5028,47.5122,26263.0
2024-09-20 14:15:00,50.16,50.16,50.11,50.12,35112.0,47.5122,47.5122,47.4649,47.4743,35112.0
2024-09-20 14:20:00,50.12,50.12,50.1,50.11,27414.0,47.4743,47.4743,47.4554,47.4649,27414.0
2024-09-20 14:25:00,50.1,50.11,50.04,50.05,62873.0,47.4554,47.4649,47.3986,47.408,62873.0
2024-09-20 14:30:00,50.05,50.08,50.02,50.05,68121.0,47.408,47.4365,47.3796,47.408,68121.0
2024-09-20 14:35:00,50.05,50.05,49.94,49.95,211297.0,47.408,47.408,47.3038,47.3133,211297.0
2024-09-20 14:40:00,49.95,50.0,49.92,49.99,207571.0,47.3133,47.3607,47.2849,47.3512,207571.0
2024-09-20 14:45:00,50.0,50.02,49.98,50.01,68388.0,47.3607,47.3796,47.3417,47.3702,68388.0
2024-09-20 14:50:00,50.01,50.05,50.0,50.03,109284.0,47.3702,47.408,47.3607,47.3891,109284.0
2024-09-20 14:55:00,50.04,50.12,50.04,50.11,219509.0,47.3986,47.4743,47.3986,47.4649,219509.0
2024-09-20 15:00:00,50.11,50.16,50.1,50.16,48264.0,47.4649,47.5122,47.4554,47.5122,48264.0
2024-09-20 15:05:00,50.16,50.19,50.15,50.16,37966.0,47.5122,47.5407,47.5028,47.5122,37966.0
2024-09-20 15:10:00,50.16,50.22,50.14,50.2,53318.0,47.5122,47.5691,47.4933,47.5501,53318.0
2024-09-20 15:15:00,50.21,50.21,50.12,50.13,41137.0,47.5596,47.5596,47.4743,47.4838,41137.0
2024-09-20 15:20:00,50.12,50.15,50.11,50.13,51071.0,47.4743,47.5028,47.4649,47.4838,51071.0
2024-09-20 15:25:00,50.13,50.13,50.03,50.05,51585.0,47.4838,47.4838,47.3891,47.408,51585.0
2024-09-20 15:30:00,50.05,50.1,50.04,50.09,40357.0,47.408,47.4554,47.3986,47.4459,40357.0
2024-09-20 15:35:00,50.09,50.16,50.04,50.14,64399.0,47.4459,47.5122,47.3986,47.4933,64399.0
2024-09-20 15:40:00,50.13,50.2,50.12,50.2,39505.0,47.4838,47.5501,47.4743,47.5501,39505.0
2024-09-20 15:45:00,50.2,50.2,50.08,50.08,110297.0,47.5501,47.5501,47.4365,47.4365,110297.0
2024-09-20 15:50:00,50.08,50.19,50.02,50.05,237050.0,47.4365,47.5407,47.3796,47.408,237050.0
2024-09-20 15:55:00,50.05,50.36,50.0,50.35,1163011.0,47.408,47.7017,47.3607,47.6922,1163011.0
2024-09-23 09:30:00,50.4,50.58,50.3,50.54,210056.0,47.7396,47.9101,47.6448,47.8722,210056.0
2024-09-23 09:35:00,50.54,50.77,50.5,50.73,207673.0,47.8722,48.09,47.8343,48.0521,207673.0
2024-09-23 09:40:00,50.73,50.77,50.65,50.66,90424.0,48.0521,48.09,47.9764,47.9858,90424.0
2024-09-23 09:45:00,50.65,50.66,50.49,50.57,68101.0,47.9764,47.9858,47.8248,47.9006,68101.0
2024-09-23 09:50:00,50.57,50.63,50.51,50.6,63999.0,47.9006,47.9574,47.8438,47.929,63999.0
2024-09-23 09:55:00,50.6,50.66,50.52,50.55,66736.0,47.929,47.9858,47.8532,47.8816,66736.0
2024-09-23 10:00:00,50.55,50.67,50.55,50.66,61720.0,47.8816,47.9953,47.8816,47.9858,61720.0
2024-09-23 10:05:00,50.66,50.7,50.62,50.64,43619.0,47.9858,48.0237,47.948,47.9669,43619.0
2024-09-23 10:10:00,50.64,50.75,50.64,50.69,90851.0,47.9669,48.0711,47.9669,48.0143,90851.0
2024-09-23 10:15:00,50.69,50.84,50.68,50.84,98855.0,48.0143,48.1563,48.0048,48.1563,98855.0
2024-09-23 10:20:00,50.84,50.88,50.8,50.84,75579.0,48.1563,48.1942,48.1185,48.1563,75579.0
2024-09-23 10:25:00,50.83,50.91,50.82,50.89,41533.0,48.1469,48.2226,48.1374,48.2037,41533.0
2024-09-23 10:30:00,50.89,50.95,50.88,50.9,54669.0,48.2037,48.2605,48.1942,48.2132,54669.0
2024-09-23 10:35:00,50.9,50.94,50.89,50.93,41342.0,48.2132,48.2511,48.2037,48.2416,41342.0
2024-09-23 10:40:00,50.93,50.95,50.88,50.91,52555.0,48.2416,48.2605,48.1942,48.2226,52555.0
2024-09-23 10:45:00,50.91,50.95,50.87,50.91,40926.0,48.2226,48.2605,48.1848,48.2226,40926.0
2024-09-23 10:50:00,50.91,50.98,50.91,50.98,49886.0,48.2226,48.289,48.2226,48.289,49886.0
2024-09-23 10:55:00,50.97,51.03,50.96,51.03,73780.0,48.2795,48.3363,48.27,48.3363,73780.0
2024-09-23 11:00:00,51.03,51.07,51.02,51.07,81831.0,48.3363,48.3742,48.3268,48.3742,81831.0
2024-09-23 11:05:00,51.07,51.08,51.02,51.04,64868.0,48.3742,48.3837,48.3268,48.3458,64868.0
2024-09-23 11:10:00,51.04,51.05,51.01,51.02,83523.0,48.3458,48.3553,48.3174,48.3268,83523.0
2024-09-23 11:15:00,51.02,51.18,51.01,51.17,47063.0,48.3268,48.4784,48.3174,48.4689,47063.0
2024-09-23 11:20:00,51.16,51.19,51.16,51.16,53712.0,48.4594,48.4879,48.4594,48.4594,53712.0
2024-09-23 11:25:00,51.16,51.2,51.15,51.16,53265.0,48.4594,48.4973,48.45,48.4594,53265.0
2024-09-23 11:30:00,51.16,51.18,51.13,51.13,37481.0,48.4594,48.4784,48.431,48.431,37481.0
2024-09-23 11:35:00,51.14,51.14,50.99,50.99,52301.0,48.4405,48.4405,48.2984,48.2984,52301.0
2024-09-23 11:40:00,51.0,51.0,50.89,50.9,38532.0,48.3079,48.3079,48.2037,48.2132,38532.0
2024-09-23 11:45:00,50.9,50.92,50.89,50.9,32998.0,48.2132,48.2321,48.2037,48.2132,32998.0
2024-09-23 11:50:00,50.91,50.92,50.87,50.9,25625.0,48.2226,48.2321,48.1848,48.2132,25625.0
2024-09-23 11:55:00,50.9,50.92,50.82,50.86,38744.0,48.2132,48.2321,48.1374,48.1753,38744.0
2024-09-23 12:00:00,50.86,50.89,50.81,50.85,54724.0,48.1753,48.2037,48.1279,48.1658,54724.0
2024-09-23 12:05:00,50.85,50.93,50.84,50.91,68159.0,48.1658,48.2416,48.1563,48.2226,68159.0
2024-09-23 12:10:00,50.91,50.93,50.86,50.88,24642.0,48.2226,48.2416,48.1753,48.1942,24642.0
2024-09-23 12:15:00,50.87,50.9,50.86,50.9,39059.0,48.1848,48.2132,48.1753,48.2132,39059.0
2024-09-23 12:20:00,50.9,50.92,50.88,50.92,29580.0,48.2132,48.2321,48.1942,48.2321,29580.0
2024-09-23 12:25:00,50.93,50.95,50.92,50.95,17502.0,48.2416,48.2605,48.2321,48.2605,17502.0
2024-09-23 12:30:00,50.95,50.96,50.92,50.93,17455.0,48.2605,48.27,48.2321,48.2416,17455.0
2024-09-23 12:35:00,50.93,50.94,50.89,50.9,23620.0,48.2416,48.2511,48.2037,48.2132,23620.0
2024-09-23 12:40:00,50.9,50.91,50.87,50.9,20598.0,48.2132,48.2226,48.1848,48.2132,20598.0
2024-09-23 12:45:00,50.9,50.92,50.88,50.92,18788.0,48.2132,48.2321,48.1942,48.2321,18788.0
2024-09-23 12:50:00,50.92,50.94,50.88,50.93,20711.0,48.2321,48.2511,48.1942,48.2416,20711.0
2024-09-23 12:55:00,50.92,50.93,50.88,50.9,17980.0,48.2321,48.2416,48.1942,48.2132,17980.0
2024-09-23 13:00:00,50.9,50.9,50.85,50.86,39197.0,48.2132,48.2132,48.1658,48.1753,39197.0
2024-09-23 13:05:00,50.86,50.89,50.83,50.89,49362.0,48.1753,48.2037,48.1469,48.2037,49362.0
2024-09-23 13:10:00,50.88,50.9,50.87,50.9,20323.0,48.1942,48.2132,48.1848,48.2132,20323.0
2024-09-23 13:15:00,50.9,50.94,50.89,50.93,63989.0,48.2132,48.2511,48.2037,48.2416,63989.0
2024-09-23 13:20:00,50.94,50.95,50.9,50.91,40244.0,48.2511,48.2605,48.2132,48.2226,40244.0
2024-09-23 13:25:00,50.91,50.97,50.91,50.97,27523.0,48.2226,48.2795,48.2226,48.2795,27523.0
2024-09-23 13:30:00,50.97,50.97,50.95,50.96,18935.0,48.2795,48.2795,48.2605,48.27,18935.0
2024-09-23 13:35:00,50.96,50.96,50.9,50.91,43049.0,48.27,48.27,48.2132,48.2226,43049.0
2024-09-23 13:40:00,50.92,50.92,50.86,50.87,31512.0,48.2321,48.2321,48.1753,48.1848,31512.0
2024-09-23 13:45:00,50.87,50.9,50.86,50.88,23005.0,48.1848,48.2132,48.1753,48.1942,23005.0
2024-09-23 13:50:00,50.89,50.89,50.87,50.89,15735.0,48.2037,48.2037,48.1848,48.2037,15735.0
2024-09-23 13:55:00,50.89,50.9,50.88,50.89,20701.0,48.2037,48.2132,48.1942,48.2037,20701.0
2024-09-23 14:00:00,50.9,50.9,50.84,50.87,35940.0,48.2132,48.2132,48.1563,48.1848,35940.0
2024-09-23 14:05:00,50.87,50.9,50.86,50.9,16663.0,48.1848,48.2132,48.1753,48.2132,16663.0
2024-09-23 14:10:00,50.9,50.91,50.88,50.9,24376.0,48.2132,48.2226,48.1942,48.2132,24376.0
2024-09-23 14:15:00,50.9,50.92,50.89,50.91,33148.0,48.2132,48.2321,48.2037,48.2226,33148.0
2024-09-23 14:20:00,50.92,50.92,50.9,50.91,21902.0,48.2321,48.2321,48.2132,48.2226,21902.0
2024-09-23 14:25:00,50.91,50.92,50.9,50.91,17577.0,48.2226,48.2321,48.2132,48.2226,17577.0
2024-09-23 14:30:00,50.91,50.95,50.91,50.94,33780.0,48.2226,48.2605,48.2226,48.2511,33780.0
2024-09-23 14:35:00,50.95,50.95,50.92,50.93,25049.0,48.2605,48.2605,48.2321,48.2416,25049.0
2024-09-23 14:40:00,50.94,50.95,50.93,50.95,24543.0,48.2511,48.2605,48.2416,48.2605,24543.0
2024-09-23 14:45:00,50.95,50.95,50.92,50.93,26828.0,48.2605,48.2605,48.2321,48.2416,26828.0
2024-09-23 14:50:00,50.92,50.95,50.92,50.95,27352.0,48.2321,48.2605,48.2321,48.2605,27352.0
2024-09-23 14:55:00,50.95,51.0,50.94,50.98,39562.0,48.2605,48.3079,48.2511,48.289,39562.0
2024-09-23 15:00:00,50.98,50.98,50.93,50.95,51998.0,48.289,48.289,48.2416,48.2605,51998.0
2024-09-23 15:05:00,50.94,50.97,50.93,50.96,38294.0,48.2511,48.2795,48.2416,48.27,38294.0
2024-09-23 15:10:00,50.96,50.98,50.95,50.97,24730.0,48.27,48.289,48.2605,48.2795,24730.0
2024-09-23 15:15:00,50.98,50.99,50.96,50.97,38545.0,48.289,48.2984,48.27,48.2795,38545.0
2024-09-23 15:20:00,50.97,50.99,50.94,50.98,62786.0,48.2795,48.2984,48.2511,48.289,62786.0
2024-09-23 15:25:00,50.99,51.0,50.97,50.99,44238.0,48.2984,48.3079,48.2795,48.2984,44238.0
2024-09-23 15:30:00,51.0,51.03,50.98,51.03,59689.0,48.3079,48.3363,48.289,48.3363,59689.0
2024-09-23 15:35:00,51.03,51.07,51.01,51.03,115583.0,48.3363,48.3742,48.3174,48.3363,115583.0
2024-09-23 15:40:00,51.03,51.08,51.02,51.04,88199.0,48.3363,48.3837,48.3268,48.3458,88199.0
2024-09-23 15:45:00,51.04,51.08,51.03,51.05,90521.0,48.3458,48.3837,48.3363,48.3553,90521.0
2024-09-23 15:50:00,51.04,51.06,51.02,51.04,175109.0,48.3458,48.3647,48.3268,48.3458,175109.0
2024-09-23 15:55:00,51.04,51.07,50.99,51.03,662504.0,48.3458,48.3742,48.2984,48.3363,662504.0
2024-09-24 09:30:00,50.79,51.01,50.64,51.0,204741.0,48.109,48.3174,47.9669,48.3079,204741.0
2024-09-24 09:35:00,50.99,51.0,50.94,50.99,36708.0,48.2984,48.3079,48.2511,48.2984,36708.0
2024-09-24 09:40:00,50.99,51.06,50.97,51.04,36045.0,48.2984,48.3647,48.2795,48.3458,36045.0
2024-09-24 09:45:00,51.04,51.07,50.96,51.03,40775.0,48.3458,48.3742,48.27,48.3363,40775.0
2024-09-24 09:50:00,51.03,51.03,50.97,51.01,22852.0,48.3363,48.3363,48.2795,48.3174,22852.0
2024-09-24 09:55:00,51.01,51.08,51.0,51.07,21275.0,48.3174,48.3837,48.3079,48.3742,21275.0
2024-09-24 10:00:00,51.06,51.24,51.05,51.22,51985.0,48.3647,48.5352,48.3553,48.5163,51985.0
2024-09-24 10:05:00,51.21,51.24,51.16,51.24,42806.0,48.5068,48.5352,48.4594,48.5352,42806.0
2024-09-24 10:10:00,51.23,51.24,51.14,51.15,61602.0,48.5258,48.5352,48.4405,48.45,61602.0
2024-09-24 10:15:00,51.16,51.24,51.15,51.24,22800.0,48.4594,48.5352,48.45,48.5352,22800.0
2024-09-24 10:20:00,51.23,51.27,51.19,51.23,45591.0,48.5258,48.5636,48.4879,48.5258,45591.0
2024-09-24 10:25:00,51.24,51.27,51.21,51.27,23736.0,48.5352,48.5636,48.5068,48.5636,23736.0
2024-09-24 10:30:00,51.27,51.3,51.25,51.26,24351.0,48.5636,48.5921,48.5447,48.5542,24351.0
2024-09-24 10:35:00,51.26,51.3,51.23,51.29,31875.0,48.5542,48.5921,48.5258,48.5826,31875.0
2024-09-24 10:40:00,51.3,51.38,51.29,51.36,47799.0,48.5921,48.6678,48.5826,48.6489,47799.0
2024-09-24 10:45:00,51.36,51.36,51.32,51.33,29543.0,48.6489,48.6489,48.611,48.6205,29543.0
2024-09-24 10:50:00,51.33,51.34,51.27,51.3,33261.0,48.6205,48.6299,48.5636,48.5921,33261.0
2024-09-24 10:55:00,51.3,51.32,51.23,51.23,32441.0,48.5921,48.611,48.5258,48.5258,32441.0
2024-09-24 11:00:00,51.23,51.25,51.16,51.16,50377.0,48.5258,48.5447,48.4594,48.4594,50377.0
2024-09-24 11:05:00,51.16,51.17,51.1,51.11,26695.0,48.4594,48.4689,48.4026,48.4121,26695.0
2024-09-24 11:10:00,51.11,51.15,51.11,51.12,27964.0,48.4121,48.45,48.4121,48.4216,27964.0
2024-09-24 11:15:00,51.11,51.17,51.11,51.16,41642.0,48.4121,48.4689,48.4121,48.4594,41642.0
2024-09-24 11:20:00,51.16,51.18,51.14,51.16,21505.0,48.4594,48.4784,48.4405,48.4594,21505.0
2024-09-24 11:25:00,51.16,51.16,51.11,51.14,25312.0,48.4594,48.4594,48.4121,48.4405,25312.0
2024-09-24 11:30:00,51.14,51.18,51.12,51.14,28916.0,48.4405,48.4784,48.4216,48.4405,28916.0
2024-09-24 11:35:00,51.14,51.16,51.11,51.12,23061.0,48.4405,48.4594,48.4121,48.4216,23061.0
2024-09-24 11:40:00,51.12,51.12,51.06,51.07,21790.0,48.4216,48.4216,48.3647,48.3742,21790.0
2024-09-24 11:45:00,51.05,51.07,51.0,51.0,77949.0,48.3553,48.3742,48.3079,48.3079,77949.0
2024-09-24 11:50:00,50.99,51.02,50.97,50.99,25760.0,48.2984,48.3268,48.2795,48.2984,25760.0
2024-09-24 11:55:00,50.98,51.02,50.97,51.02,22163.0,48.289,48.3268,48.2795,48.3268,22163.0
2024-09-24 12:00:00,51.02,51.02,50.93,50.95,21916.0,48.3268,48.3268,48.2416,48.2605,21916.0
2024-09-24 12:05:00,50.95,50.98,50.94,50.98,28972.0,48.2605,48.289,48.2511,48.289,28972.0
2024-09-24 12:10:00,50.98,51.02,50.97,51.02,20367.0,48.289,48.3268,48.2795,48.3268,20367.0
2024-09-24 12:15:00,51.02,51.07,51.01,51.05,51452.0,48.3268,48.3742,48.3174,48.3553,51452.0
2024-09-24 12:20:00,51.05,51.08,51.05,51.06,38640.0,48.3553,48.3837,48.3553,48.3647,38640.0
2024-09-24 12:25:00,51.06,51.08,51.05,51.06,24765.0,48.3647,48.3837,48.3553,48.3647,24765.0
2024-09-24 12:30:00,51.07,51.08,51.06,51.08,15297.0,48.3742,48.3837,48.3647,48.3837,15297.0
2024-09-24 12:35:00,51.08,51.12,51.07,51.12,19115.0,48.3837,48.4216,48.3742,48.4216,19115.0
2024-09-24 12:40:00,51.12,51.13,51.07,51.09,16688.0,48.4216,48.431,48.3742,48.3931,16688.0
2024-09-24 12:45:00,51.09,51.09,51.07,51.08,13729.0,48.3931,48.3931,48.3742,48.3837,13729.0
2024-09-24 12:50:00,51.08,51.09,51.07,51.09,13781.0,48.3837,48.3931,48.3742,48.3931,13781.0
2024-09-24 12:55:00,51.09,51.09,51.07,51.09,30204.0,48.3931,48.3931,48.3742,48.3931,30204.0
2024-09-24 13:00:00,51.09,51.09,51.02,51.04,29044.0,48.3931,48.3931,48.3268,48.3458,29044.0
2024-09-24 13:05:00,51.04,51.12,51.04,51.09,31975.0,48.3458,48.4216,48.3458,48.3931,31975.0
2024-09-24 13:10:00,51.1,51.14,51.09,51.11,57039.0,48.4026,48.4405,48.3931,48.4121,57039.0
2024-09-24 13:15:00,51.12,51.13,51.1,51.11,26675.0,48.4216,48.431,48.4026,48.4121,26675.0
2024-09-24 13:20:00,51.12,51.12,51.07,51.08,16715.0,48.4216,48.4216,48.3742,48.3837,16715.0
2024-09-24 13:25:00,51.08,51.09,51.04,51.07,36297.0,48.3837,48.3931,48.3458,48.3742,36297.0
2024-09-24 13:30:00,51.08,51.09,51.04,51.08,17732.0,48.3837,48.3931,48.3458,48.3837,17732.0
2024-09-24 13:35:00,51.09,51.09,51.07,51.09,10955.0,48.3931,48.3931,48.3742,48.3931,10955.0
2024-09-24 13:40:00,51.09,51.16,51.08,51.15,70901.0,48.3931,48.4594,48.3837,48.45,70901.0
2024-09-24 13:45:00,51.16,51.18,51.14,51.18,20054.0,48.4594,48.4784,48.4405,48.4784,20054.0
2024-09-24 13:50:00,51.18,51.21,51.17,51.18,18331.0,48.4784,48.5068,48.4689,48.4784,18331.0
2024-09-24 13:55:00,51.18,51.22,51.17,51.22,27041.0,48.4784,48.5163,48.4689,48.5163,27041.0
2024-09-24 14:00:00,51.22,51.24,51.2,51.22,30450.0,48.5163,48.5352,48.4973,48.5163,30450.0
2024-09-24 14:05:00,51.22,51.26,51.21,51.25,32643.0,48.5163,48.5542,48.5068,48.5447,32643.0
2024-09-24 14:10:00,51.25,51.27,51.24,51.27,26349.0,48.5447,48.5636,48.5352,48.5636,26349.0
2024-09-24 14:15:00,51.27,51.28,51.24,51.28,16812.0,48.5636,48.5731,48.5352,48.5731,16812.0
2024-09-24 14:20:00,51.28,51.3,51.26,51.3,27413.0,48.5731,48.5921,48.5542,48.5921,27413.0
2024-09-24 14:25:00,51.3,51.3,51.27,51.3,23630.0,48.5921,48.5921,48.5636,48.5921,23630.0
2024-09-24 14:30:00,51.29,51.31,51.26,51.29,25887.0,48.5826,48.6015,48.5542,48.5826,25887.0
2024-09-24 14:35:00,51.3,51.32,51.28,51.32,27899.0,48.5921,48.611,48.5731,48.611,27899.0
2024-09-24 14:40:00,51.33,51.33,51.3,51.32,48101.0,48.6205,48.6205,48.5921,48.611,48101.0
2024-09-24 14:45:00,51.33,51.34,51.3,51.3,29460.0,48.6205,48.6299,48.5921,48.5921,29460.0
2024-09-24 14:50:00,51.31,51.34,51.3,51.34,23049.0,48.6015,48.6299,48.5921,48.6299,23049.0
2024-09-24 14:55:00,51.34,51.34,51.31,51.34,23858.0,48.6299,48.6299,48.6015,48.6299,23858.0
2024-09-24 15:00:00,51.33,51.34,51.31,51.34,26811.0,48.6205,48.6299,48.6015,48.6299,26811.0
2024-09-24 15:05:00,51.33,51.36,51.32,51.34,49004.0,48.6205,48.6489,48.611,48.6299,49004.0
2024-09-24 15:10:00,51.33,51.37,51.32,51.33,56465.0,48.6205,48.6584,48.611,48.6205,56465.0
2024-09-24 15:15:00,51.33,51.34,51.29,51.3,50051.0,48.6205,48.6299,48.5826,48.5921,50051.0
2024-09-24 15:20:00,51.3,51.33,51.3,51.32,49561.0,48.5921,48.6205,48.5921,48.611,49561.0
2024-09-24 15:25:00,51.32,51.34,51.31,51.32,43260.0,48.611,48.6299,48.6015,48.611,43260.0
2024-09-24 15:30:00,51.32,51.34,51.3,51.3,35322.0,48.611,48.6299,48.5921,48.5921,35322.0
2024-09-24 15:35:00,51.3,51.31,51.22,51.22,39882.0,48.5921,48.6015,48.5163,48.5163,39882.0
2024-09-24 15:40:00,51.23,51.24,51.2,51.21,46357.0,48.5258,48.5352,48.4973,48.5068,46357.0
2024-09-24 15:45:00,51.22,51.24,51.21,51.23,49170.0,48.5163,48.5352,48.5068,48.5258,49170.0
2024-09-24 15:50:00,51.24,51.28,51.23,51.25,101807.0,48.5352,48.5731,48.5258,48.5447,101807.0
2024-09-24 15:55:00,51.26,51.27,51.19,51.21,735992.0,48.5542,48.5636,48.4879,48.5068,735992.0
2024-09-25 09:30:00,51.44,51.47,51.33,51.4,154167.0,48.7247,48.7531,48.6205,48.6868,154167.0
2024-09-25 09:35:00,51.41,51.41,51.25,51.28,47941.0,48.6963,48.6963,48.5447,48.5731,47941.0
2024-09-25 09:40:00,51.29,51.3,51.22,51.25,34620.0,48.5826,48.5921,48.5163,48.5447,34620.0
2024-09-25 09:45:00,51.24,51.27,51.1,51.13,34028.0,48.5352,48.5636,48.4026,48.431,34028.0
2024-09-25 09:50:00,51.14,51.21,51.13,51.19,46611.0,48.4405,48.5068,48.431,48.4879,46611.0
2024-09-25 09:55:00,51.19,51.19,51.05,51.06,65840.0,48.4879,48.4879,48.3553,48.3647,65840.0
2024-09-25 10:00:00,51.07,51.13,51.04,51.11,40072.0,48.3742,48.431,48.3458,48.4121,40072.0
2024-09-25 10:05:00,51.11,51.12,51.03,51.04,33445.0,48.4121,48.4216,48.3363,48.3458,33445.0
2024-09-25 10:10:00,51.04,51.1,51.04,51.06,29943.0,48.3458,48.4026,48.3458,48.3647,29943.0
2024-09-25 10:15:00,51.07,51.09,51.03,51.03,30218.0,48.3742,48.3931,48.3363,48.3363,30218.0
2024-09-25 10:20:00,51.03,51.09,51.02,51.09,29390.0,48.3363,48.3931,48.3268,48.3931,29390.0
2024-09-25 10:25:00,51.08,51.18,51.08,51.18,70101.0,48.3837,48.4784,48.3837,48.4784,70101.0
2024-09-25 10:30:00,51.18,51.22,51.04,51.05,109983.0,48.4784,48.5163,48.3458,48.3553,109983.0
2024-09-25 10:35:00,51.05,51.05,51.01,51.02,90119.0,48.3553,48.3553,48.3174,48.3268,90119.0
2024-09-25 10:40:00,51.03,51.05,50.98,50.98,43176.0,48.3363,48.3553,48.289,48.289,43176.0
2024-09-25 10:45:00,50.97,50.99,50.93,50.98,37697.0,48.2795,48.2984,48.2416,48.289,37697.0
2024-09-25 10:50:00,50.98,51.09,50.97,51.09,34422.0,48.289,48.3931,48.2795,48.3931,34422.0
2024-09-25 10:55:00,51.09,51.15,51.08,51.15,50218.0,48.3931,48.45,48.3837,48.45,50218.0
2024-09-25 11:00:00,51.15,51.2,51.12,51.19,54987.0,48.45,48.4973,48.4216,48.4879,54987.0
2024-09-25 11:05:00,51.19,51.19,51.1,51.13,27212.0,48.4879,48.4879,48.4026,48.431,27212.0
2024-09-25 11:10:00,51.14,51.2,51.14,51.19,18266.0,48.4405,48.4973,48.4405,48.4879,18266.0
2024-09-25 11:15:00,51.2,51.22,51.18,51.22,40112.0,48.4973,48.5163,48.4784,48.5163,40112.0
2024-09-25 11:20:00,51.22,51.25,51.2,51.23,41064.0,48.5163,48.5447,48.4973,48.5258,41064.0
2024-09-25 11:25:00,51.23,51.24,51.2,51.21,20420.0,48.5258,48.5352,48.4973,48.5068,20420.0
2024-09-25 11:30:00,51.21,51.21,51.14,51.16,51491.0,48.5068,48.5068,48.4405,48.4594,51491.0
2024-09-25 11:35:00,51.15,51.17,51.1,51.16,49513.0,48.45,48.4689,48.4026,48.4594,49513.0
2024-09-25 11:40:00,51.16,51.18,51.12,51.13,70438.0,48.4594,48.4784,48.4216,48.431,70438.0
2024-09-25 11:45:00,51.13,51.14,51.1,51.13,48686.0,48.431,48.4405,48.4026,48.431,48686.0
2024-09-25 11:50:00,51.13,51.19,51.12,51.19,42041.0,48.431,48.4879,48.4216,48.4879,42041.0
2024-09-25 11:55:00,51.18,51.2,51.15,51.18,20193.0,48.4784,48.4973,48.45,48.4784,20193.0
2024-09-25 12:00:00,51.18,51.18,51.12,51.17,23790.0,48.4784,48.4784,48.4216,48.4689,23790.0
2024-09-25 12:05:00,51.18,51.2,51.16,51.18,27994.0,48.4784,48.4973,48.4594,48.4784,27994.0
2024-09-25 12:10:00,51.19,51.21,51.17,51.18,41054.0,48.4879,48.5068,48.4689,48.4784,41054.0
2024-09-25 12:15:00,51.19,51.19,51.17,51.18,8298.0,48.4879,48.4879,48.4689,48.4784,8298.0
2024-09-25 12:20:00,51.18,51.18,51.15,51.16,25891.0,48.4784,48.4784,48.45,48.4594,25891.0
2024-09-25 12:25:00,51.16,51.2,51.15,51.19,18365.0,48.4594,48.4973,48.45,48.4879,18365.0
2024-09-25 12:30:00,51.19,51.21,51.17,51.21,20799.0,48.4879,48.5068,48.4689,48.5068,20799.0
2024-09-25 12:35:00,51.21,51.21,51.16,51.18,23726.0,48.5068,48.5068,48.4594,48.4784,23726.0
2024-09-25 12:40:00,51.18,51.19,51.16,51.19,8744.0,48.4784,48.4879,48.4594,48.4879,8744.0
2024-09-25 12:45:00,51.19,51.2,51.16,51.18,26054.0,48.4879,48.4973,48.4594,48.4784,26054.0
2024-09-25 12:50:00,51.18,51.19,51.16,51.18,36449.0,48.4784,48.4879,48.4594,48.4784,36449.0
2024-09-25 12:55:00,51.17,51.17,51.11,51.14,27903.0,48.4689,48.4689,48.4121,48.4405,27903.0
2024-09-25 13:00:00,51.14,51.14,51.09,51.13,19282.0,48.4405,48.4405,48.3931,48.431,19282.0
2024-09-25 13:05:00,51.13,51.16,51.12,51.13,18018.0,48.431,48.4594,48.4216,48.431,18018.0
2024-09-25 13:10:00,51.14,51.17,51.14,51.16,15151.0,48.4405,48.4689,48.4405,48.4594,15151.0
2024-09-25 13:15:00,51.16,51.19,51.14,51.19,23397.0,48.4594,48.4879,48.4405,48.4879,23397.0
2024-09-25 13:20:00,51.19,51.19,51.13,51.13,22827.0,48.4879,48.4879,48.431,48.431,22827.0
2024-09-25 13:25:00,51.12,51.15,51.11,51.12,14825.0,48.4216,48.45,48.4121,48.4216,14825.0
2024-09-25 13:30:00,51.11,51.13,51.11,51.13,8704.0,48.4121,48.431,48.4121,48.431,8704.0
2024-09-25 13:35:00,51.13,51.17,51.11,51.16,22591.0,48.431,48.4689,48.4121,48.4594,22591.0
2024-09-25 13:40:00,51.15,51.18,51.14,51.18,15172.0,48.45,48.4784,48.4405,48.4784,15172.0
2024-09-25 13:45:00,51.18,51.21,51.17,51.19,25121.0,48.4784,48.5068,48.4689,48.4879,25121.0
2024-09-25 13:50:00,51.19,51.22,51.18,51.21,20104.0,48.4879,48.5163,48.4784,48.5068,20104.0
2024-09-25 13:55:00,51.2,51.22,51.18,51.2,34578.0,48.4973,48.5163,48.4784,48.4973,34578.0
2024-09-25 14:00:00,51.19,51.19,51.16,51.19,16607.0,48.4879,48.4879,48.4594,48.4879,16607.0
2024-09-25 14:05:00,51.19,51.19,51.16,51.17,14455.0,48.4879,48.4879,48.4594,48.4689,14455.0
2024-09-25 14:10:00,51.16,51.18,51.15,51.16,29943.0,48.4594,48.4784,48.45,48.4594,29943.0
2024-09-25 14:15:00,51.16,51.2,51.15,51.2,18523.0,48.4594,48.4973,48.45,48.4973,18523.0
2024-09-25 14:20:00,51.2,51.2,51.18,51.19,17720.0,48.4973,48.4973,48.4784,48.4879,17720.0
2024-09-25 14:25:00,51.2,51.2,51.17,51.2,93792.0,48.4973,48.4973,48.4689,48.4973,93792.0
2024-09-25 14:30:00,51.2,51.2,51.16,51.19,14690.0,48.4973,48.4973,48.4594,48.4879,14690.0
2024-09-25 14:35:00,51.19,51.2,51.17,51.18,41419.0,48.4879,48.4973,48.4689,48.4784,41419.0
2024-09-25 14:40:00,51.18,51.19,51.16,51.18,15364.0,48.4784,48.4879,48.4594,48.4784,15364.0
2024-09-25 14:45:00,51.18,51.19,51.15,51.16,21986.0,48.4784,48.4879,48.45,48.4594,21986.0
2024-09-25 14:50:00,51.17,51.2,51.15,51.19,24466.0,48.4689,48.4973,48.45,48.4879,24466.0
2024-09-25 14:55:00,51.19,51.19,51.17,51.19,21714.0,48.4879,48.4879,48.4689,48.4879,21714.0
2024-09-25 15:00:00,51.19,51.19,51.17,51.19,21074.0,48.4879,48.4879,48.4689,48.4879,21074.0
2024-09-25 15:05:00,51.19,51.2,51.15,51.16,42616.0,48.4879,48.4973,48.45,48.4594,42616.0
2024-09-25 15:10:00,51.15,51.18,51.15,51.16,29645.0,48.45,48.4784,48.45,48.4594,29645.0
2024-09-25 15:15:00,51.16,51.16,51.14,51.15,40875.0,48.4594,48.4594,48.4405,48.45,40875.0
2024-09-25 15:20:00,51.15,51.16,51.13,51.15,50167.0,48.45,48.4594,48.431,48.45,50167.0
2024-09-25 15:25:00,51.15,51.16,51.13,51.15,40036.0,48.45,48.4594,48.431,48.45,40036.0
2024-09-25 15:30:00,51.15,51.16,51.12,51.15,67411.0,48.45,48.4594,48.4216,48.45,67411.0
2024-09-25 15:35:00,51.15,51.15,51.09,51.12,64088.0,48.45,48.45,48.3931,48.4216,64088.0
2024-09-25 15:40:00,51.12,51.12,51.1,51.12,36889.0,48.4216,48.4216,48.4026,48.4216,36889.0
2024-09-25 15:45:00,51.12,51.14,51.1,51.13,84409.0,48.4216,48.4405,48.4026,48.431,84409.0
2024-09-25 15:50:00,51.13,51.15,51.1,51.12,113749.0,48.431,48.45,48.4026,48.4216,113749.0
2024-09-25 15:55:00,51.12,51.13,50.99,51.04,509028.0,48.4216,48.431,48.2984,48.3458,509028.0
2024-09-26 09:30:00,50.79,51.01,50.73,50.97,451765.0,48.109,48.3174,48.0521,48.2795,451765.0
2024-09-26 09:35:00,50.97,51.05,50.91,51.01,60452.0,48.2795,48.3553,48.2226,48.3174,60452.0
2024-09-26 09:40:00,51.02,51.09,51.0,51.08,82983.0,48.3268,48.3931,48.3079,48.3837,82983.0
2024-09-26 09:45:00,51.08,51.12,51.03,51.11,41728.0,48.3837,48.4216,48.3363,48.4121,41728.0
2024-09-26 09:50:00,51.1,51.16,51.04,51.15,170208.0,48.4026,48.4594,48.3458,48.45,170208.0
2024-09-26 09:55:00,51.16,51.17,51.04,51.09,51112.0,48.4594,48.4689,48.3458,48.3931,51112.0
2024-09-26 10:00:00,51.08,51.25,51.07,51.2,140910.0,48.3837,48.5447,48.3742,48.4973,140910.0
2024-09-26 10:05:00,51.21,51.3,51.14,51.28,40204.0,48.5068,48.5921,48.4405,48.5731,40204.0
2024-09-26 10:10:00,51.28,51.31,51.26,51.3,35034.0,48.5731,48.6015,48.5542,48.5921,35034.0
2024-09-26 10:15:00,51.3,51.31,51.26,51.26,50149.0,48.5921,48.6015,48.5542,48.5542,50149.0
2024-09-26 10:20:00,51.26,51.32,51.25,51.29,23559.0,48.5542,48.611,48.5447,48.5826,23559.0
2024-09-26 10:25:00,51.29,51.35,51.27,51.33,38545.0,48.5826,48.6394,48.5636,48.6205,38545.0
2024-09-26 10:30:00,51.34,51.42,51.31,51.38,39108.0,48.6299,48.7057,48.6015,48.6678,39108.0
2024-09-26 10:35:00,51.39,51.4,51.34,51.36,31442.0,48.6773,48.6868,48.6299,48.6489,31442.0
2024-09-26 10:40:00,51.35,51.39,51.35,51.38,19675.0,48.6394,48.6773,48.6394,48.6678,19675.0
2024-09-26 10:45:00,51.37,51.41,51.32,51.41,43491.0,48.6584,48.6963,48.611,48.6963,43491.0
2024-09-26 10:50:00,51.41,51.42,51.35,51.37,58999.0,48.6963,48.7057,48.6394,48.6584,58999.0
2024-09-26 10:55:00,51.37,51.39,51.31,51.33,56049.0,48.6584,48.6773,48.6015,48.6205,56049.0
2024-09-26 11:00:00,51.33,51.44,51.33,51.34,51743.0,48.6205,48.7247,48.6205,48.6299,51743.0
2024-09-26 11:05:00,51.34,51.34,51.26,51.27,26243.0,48.6299,48.6299,48.5542,48.5636,26243.0
2024-09-26 11:10:00,51.26,51.3,51.25,51.28,21512.0,48.5542,48.5921,48.5447,48.5731,21512.0
2024-09-26 11:15:00,51.27,51.27,51.21,51.25,16298.0,48.5636,48.5636,48.5068,48.5447,16298.0
2024-09-26 11:20:00,51.24,51.26,51.2,51.26,23249.0,48.5352,48.5542,48.4973,48.5542,23249.0
2024-09-26 11:25:00,51.26,51.26,51.19,51.2,23441.0,48.5542,48.5542,48.4879,48.4973,23441.0
2024-09-26 11:30:00,51.2,51.21,51.16,51.19,24426.0,48.4973,48.5068,48.4594,48.4879,24426.0
2024-09-26 11:35:00,51.19,51.19,51.12,51.13,21520.0,48.4879,48.4879,48.4216,48.431,21520.0
2024-09-26 11:40:00,51.14,51.16,51.11,51.12,19447.0,48.4405,48.4594,48.4121,48.4216,19447.0
2024-09-26 11:45:00,51.12,51.12,51.1,51.11,15695.0,48.4216,48.4216,48.4026,48.4121,15695.0
2024-09-26 11:50:00,51.1,51.1,51.04,51.05,31903.0,48.4026,48.4026,48.3458,48.3553,31903.0
2024-09-26 11:55:00,51.04,51.06,50.97,50.98,33345.0,48.3458,48.3647,48.2795,48.289,33345.0
2024-09-26 12:00:00,50.97,50.99,50.96,50.98,37942.0,48.2795,48.2984,48.27,48.289,37942.0
2024-09-26 12:05:00,50.98,51.04,50.97,51.04,22353.0,48.289,48.3458,48.2795,48.3458,22353.0
2024-09-26 12:10:00,51.05,51.08,51.05,51.08,29659.0,48.3553,48.3837,48.3553,48.3837,29659.0
2024-09-26 12:15:00,51.07,51.1,51.05,51.1,15766.0,48.3742,48.4026,48.3553,48.4026,15766.0
2024-09-26 12:20:00,51.11,51.13,51.09,51.1,32231.0,48.4121,48.431,48.3931,48.4026,32231.0
2024-09-26 12:25:00,51.09,51.11,51.06,51.06,33785.0,48.3931,48.4121,48.3647,48.3647,33785.0
2024-09-26 12:30:00,51.06,51.11,51.06,51.1,20093.0,48.3647,48.4121,48.3647,48.4026,20093.0
2024-09-26 12:35:00,51.1,51.11,51.09,51.1,13441.0,48.4026,48.4121,48.3931,48.4026,13441.0
2024-09-26 12:40:00,51.1,51.14,51.09,51.13,25288.0,48.4026,48.4405,48.3931,48.431,25288.0
2024-09-26 12:45:00,51.13,51.13,51.12,51.13,14190.0,48.431,48.431,48.4216,48.431,14190.0
2024-09-26 12:50:00,51.13,51.16,51.13,51.16,20931.0,48.431,48.4594,48.431,48.4594,20931.0
2024-09-26 12:55:00,51.16,51.17,51.14,51.16,17528.0,48.4594,48.4689,48.4405,48.4594,17528.0
2024-09-26 13:00:00,51.17,51.18,51.14,51.17,27001.0,48.4689,48.4784,48.4405,48.4689,27001.0
2024-09-26 13:05:00,51.17,51.19,51.16,51.17,23467.0,48.4689,48.4879,48.4594,48.4689,23467.0
2024-09-26 13:10:00,51.17,51.18,51.12,51.17,28785.0,48.4689,48.4784,48.4216,48.4689,28785.0
2024-09-26 13:15:00,51.16,51.19,51.15,51.17,28691.0,48.4594,48.4879,48.45,48.4689,28691.0
2024-09-26 13:20:00,51.17,51.18,51.16,51.16,21471.0,48.4689,48.4784,48.4594,48.4594,21471.0
2024-09-26 13:25:00,51.17,51.18,51.15,51.16,16728.0,48.4689,48.4784,48.45,48.4594,16728.0
2024-09-26 13:30:00,51.16,51.17,51.09,51.1,26734.0,48.4594,48.4689,48.3931,48.4026,26734.0
2024-09-26 13:35:00,51.1,51.11,51.06,51.09,22478.0,48.4026,48.4121,48.3647,48.3931,22478.0
2024-09-26 13:40:00,51.09,51.09,51.04,51.05,23926.0,48.3931,48.3931,48.3458,48.3553,23926.0
2024-09-26 13:45:00,51.05,51.08,51.03,51.08,21834.0,48.3553,48.3837,48.3363,48.3837,21834.0
2024-09-26 13:50:00,51.07,51.08,51.03,51.04,18005.0,48.3742,48.3837,48.3363,48.3458,18005.0
2024-09-26 13:55:00,51.03,51.06,51.01,51.05,32084.0,48.3363,48.3647,48.3174,48.3553,32084.0
2024-09-26 14:00:00,51.05,51.06,51.03,51.05,17035.0,48.3553,48.3647,48.3363,48.3553,17035.0
2024-09-26 14:05:00,51.04,51.08,51.03,51.08,21917.0,48.3458,48.3837,48.3363,48.3837,21917.0
2024-09-26 14:10:00,51.08,51.08,51.02,51.05,19840.0,48.3837,48.3837,48.3268,48.3553,19840.0
2024-09-26 14:15:00,51.05,51.08,51.04,51.05,21381.0,48.3553,48.3837,48.3458,48.3553,21381.0
2024-09-26 14:20:00,51.05,51.07,51.05,51.05,14707.0,48.3553,48.3742,48.3553,48.3553,14707.0
2024-09-26 14:25:00,51.05,51.06,51.0,51.01,38926.0,48.3553,48.3647,48.3079,48.3174,38926.0
2024-09-26 14:30:00,51.01,51.03,50.97,51.03,61108.0,48.3174,48.3363,48.2795,48.3363,61108.0
2024-09-26 14:35:00,51.03,51.04,51.02,51.04,29216.0,48.3363,48.3458,48.3268,48.3458,29216.0
2024-09-26 14:40:00,51.03,51.06,51.03,51.05,19718.0,48.3363,48.3647,48.3363,48.3553,19718.0
2024-09-26 14:45:00,51.06,51.08,51.05,51.08,28114.0,48.3647,48.3837,48.3553,48.3837,28114.0
2024-09-26 14:50:00,51.08,51.08,51.06,51.07,23718.0,48.3837,48.3837,48.3647,48.3742,23718.0
2024-09-26 14:55:00,51.07,51.07,51.05,51.07,29359.0,48.3742,48.3742,48.3553,48.3742,29359.0
2024-09-26 15:00:00,51.07,51.08,51.03,51.03,31787.0,48.3742,48.3837,48.3363,48.3363,31787.0
2024-09-26 15:05:00,51.04,51.06,51.03,51.04,25601.0,48.3458,48.3647,48.3363,48.3458,25601.0
2024-09-26 15:10:00,51.04,51.04,51.0,51.01,43949.0,48.3458,48.3458,48.3079,48.3174,43949.0
2024-09-26 15:15:00,51.02,51.03,51.01,51.01,34032.0,48.3268,48.3363,48.3174,48.3174,34032.0
2024-09-26 15:20:00,51.02,51.02,50.98,50.98,42796.0,48.3268,48.3268,48.289,48.289,42796.0
2024-09-26 15:25:00,50.98,51.02,50.97,51.01,43244.0,48.289,48.3268,48.2795,48.3174,43244.0
2024-09-26 15:30:00,51.01,51.02,50.97,50.98,37264.0,48.3174,48.3268,48.2795,48.289,37264.0
2024-09-26 15:35:00,50.98,50.99,50.96,50.98,34290.0,48.289,48.2984,48.27,48.289,34290.0
2024-09-26 15:40:00,50.98,50.98,50.94,50.96,51398.0,48.289,48.289,48.2511,48.27,51398.0
2024-09-26 15:45:00,50.96,50.99,50.95,50.99,56750.0,48.27,48.2984,48.2605,48.2984,56750.0
2024-09-26 15:50:00,51.0,51.06,50.97,51.05,171238.0,48.3079,48.3647,48.2795,48.3553,171238.0
2024-09-26 15:55:00,51.05,51.12,51.03,51.08,540286.0,48.3553,48.4216,48.3363,48.3837,540286.0
2024-09-27 09:30:00,51.2,51.37,51.19,51.28,137130.0,48.4973,48.6584,48.4879,48.5731,137130.0
2024-09-27 09:35:00,51.27,51.35,51.24,51.25,28049.0,48.5636,48.6394,48.5352,48.5447,28049.0
2024-09-27 09:40:00,51.26,51.3,51.19,51.28,22235.0,48.5542,48.5921,48.4879,48.5731,22235.0
2024-09-27 09:45:00,51.28,51.28,51.13,51.14,33563.0,48.5731,48.5731,48.431,48.4405,33563.0
2024-09-27 09:50:00,51.14,51.21,51.13,51.19,16394.0,48.4405,48.5068,48.431,48.4879,16394.0
2024-09-27 09:55:00,51.2,51.31,51.2,51.23,18378.0,48.4973,48.6015,48.4973,48.5258,18378.0
2024-09-27 10:00:00,51.23,51.26,51.19,51.22,37541.0,48.5258,48.5542,48.4879,48.5163,37541.0
2024-09-27 10:05:00,51.23,51.27,51.21,51.21,30692.0,48.5258,48.5636,48.5068,48.5068,30692.0
2024-09-27 10:10:00,51.21,51.25,51.19,51.23,23191.0,48.5068,48.5447,48.4879,48.5258,23191.0
2024-09-27 10:15:00,51.23,51.29,51.21,51.28,27044.0,48.5258,48.5826,48.5068,48.5731,27044.0
2024-09-27 10:20:00,51.28,51.29,51.21,51.28,25731.0,48.5731,48.5826,48.5068,48.5731,25731.0
2024-09-27 10:25:00,51.29,51.34,51.28,51.31,22036.0,48.5826,48.6299,48.5731,48.6015,22036.0
2024-09-27 10:30:00,51.32,51.37,51.3,51.32,54294.0,48.611,48.6584,48.5921,48.611,54294.0
2024-09-27 10:35:00,51.32,51.35,51.28,51.29,15866.0,48.611,48.6394,48.5731,48.5826,15866.0
2024-09-27 10:40:00,51.3,51.3,51.21,51.23,20400.0,48.5921,48.5921,48.5068,48.5258,20400.0
2024-09-27 10:45:00,51.23,51.24,51.17,51.21,18356.0,48.5258,48.5352,48.4689,48.5068,18356.0
2024-09-27 10:50:00,51.21,51.25,51.19,51.2,28389.0,48.5068,48.5447,48.4879,48.4973,28389.0
2024-09-27 10:55:00,51.21,51.25,51.2,51.22,20770.0,48.5068,48.5447,48.4973,48.5163,20770.0
2024-09-27 11:00:00,51.22,51.25,51.21,51.25,20217.0,48.5163,48.5447,48.5068,48.5447,20217.0
2024-09-27 11:05:00,51.24,51.29,51.23,51.26,20177.0,48.5352,48.5826,48.5258,48.5542,20177.0
2024-09-27 11:10:00,51.26,51.31,51.25,51.3,24160.0,48.5542,48.6015,48.5447,48.5921,24160.0
2024-09-27 11:15:00,51.3,51.34,51.3,51.33,24901.0,48.5921,48.6299,48.5921,48.6205,24901.0
2024-09-27 11:20:00,51.32,51.33,51.3,51.3,24380.0,48.611,48.6205,48.5921,48.5921,24380.0
2024-09-27 11:25:00,51.3,51.31,51.27,51.28,24300.0,48.5921,48.6015,48.5636,48.5731,24300.0
2024-09-27 11:30:00,51.28,51.29,51.25,51.28,29225.0,48.5731,48.5826,48.5447,48.5731,29225.0
2024-09-27 11:35:00,51.28,51.3,51.26,51.28,17497.0,48.5731,48.5921,48.5542,48.5731,17497.0
2024-09-27 11:40:00,51.29,51.29,51.2,51.26,17894.0,48.5826,48.5826,48.4973,48.5542,17894.0
2024-09-27 11:45:00,51.26,51.28,51.25,51.27,17297.0,48.5542,48.5731,48.5447,48.5636,17297.0
2024-09-27 11:50:00,51.26,51.3,51.26,51.28,17889.0,48.5542,48.5921,48.5542,48.5731,17889.0
2024-09-27 11:55:00,51.28,51.28,51.24,51.25,9095.0,48.5731,48.5731,48.5352,48.5447,9095.0
2024-09-27 12:00:00,51.25,51.26,51.19,51.19,32137.0,48.5447,48.5542,48.4879,48.4879,32137.0
2024-09-27 12:05:00,51.19,51.2,51.16,51.18,15025.0,48.4879,48.4973,48.4594,48.4784,15025.0
2024-09-27 12:10:00,51.18,51.25,51.17,51.21,82238.0,48.4784,48.5447,48.4689,48.5068,82238.0
2024-09-27 12:15:00,51.2,51.21,51.16,51.18,19500.0,48.4973,48.5068,48.4594,48.4784,19500.0
2024-09-27 12:20:00,51.17,51.2,51.17,51.18,31040.0,48.4689,48.4973,48.4689,48.4784,31040.0
2024-09-27 12:25:00,51.18,51.18,51.13,51.13,16522.0,48.4784,48.4784,48.431,48.431,16522.0
2024-09-27 12:30:00,51.13,51.13,51.09,51.09,14318.0,48.431,48.431,48.3931,48.3931,14318.0
2024-09-27 12:35:00,51.1,51.1,51.07,51.1,15780.0,48.4026,48.4026,48.3742,48.4026,15780.0
2024-09-27 12:40:00,51.1,51.1,51.06,51.08,26406.0,48.4026,48.4026,48.3647,48.3837,26406.0
2024-09-27 12:45:00,51.08,51.09,51.06,51.07,21872.0,48.3837,48.3931,48.3647,48.3742,21872.0
2024-09-27 12:50:00,51.07,51.07,51.03,51.04,29281.0,48.3742,48.3742,48.3363,48.3458,29281.0
2024-09-27 12:55:00,51.05,51.08,51.04,51.08,16563.0,48.3553,48.3837,48.3458,48.3837,16563.0
2024-09-27 13:00:00,51.08,51.09,51.06,51.06,19055.0,48.3837,48.3931,48.3647,48.3647,19055.0
2024-09-27 13:05:00,51.07,51.09,51.05,51.09,33650.0,48.3742,48.3931,48.3553,48.3931,33650.0
2024-09-27 13:10:00,51.09,51.12,51.07,51.08,46262.0,48.3931,48.4216,48.3742,48.3837,46262.0
2024-09-27 13:15:00,51.08,51.09,51.04,51.05,16809.0,48.3837,48.3931,48.3458,48.3553,16809.0
2024-09-27 13:20:00,51.05,51.07,51.05,51.05,12428.0,48.3553,48.3742,48.3553,48.3553,12428.0
2024-09-27 13:25:00,51.05,51.09,51.05,51.07,17606.0,48.3553,48.3931,48.3553,48.3742,17606.0
2024-09-27 13:30:00,51.07,51.08,51.05,51.05,19956.0,48.3742,48.3837,48.3553,48.3553,19956.0
2024-09-27 13:35:00,51.05,51.09,51.05,51.09,10909.0,48.3553,48.3931,48.3553,48.3931,10909.0
2024-09-27 13:40:00,51.09,51.11,51.08,51.11,16580.0,48.3931,48.4121,48.3837,48.4121,16580.0
2024-09-27 13:45:00,51.1,51.16,51.1,51.14,20581.0,48.4026,48.4594,48.4026,48.4405,20581.0
2024-09-27 13:50:00,51.15,51.15,51.08,51.09,19321.0,48.45,48.45,48.3837,48.3931,19321.0
2024-09-27 13:55:00,51.09,51.09,51.05,51.06,16563.0,48.3931,48.3931,48.3553,48.3647,16563.0
2024-09-27 14:00:00,51.05,51.07,51.04,51.05,22487.0,48.3553,48.3742,48.3458,48.3553,22487.0
2024-09-27 14:05:00,51.05,51.09,51.02,51.09,24235.0,48.3553,48.3931,48.3268,48.3931,24235.0
2024-09-27 14:10:00,51.09,51.1,51.05,51.05,23591.0,48.3931,48.4026,48.3553,48.3553,23591.0
2024-09-27 14:15:00,51.06,51.07,51.04,51.05,17899.0,48.3647,48.3742,48.3458,48.3553,17899.0
2024-09-27 14:20:00,51.05,51.06,51.03,51.04,15781.0,48.3553,48.3647,48.3363,48.3458,15781.0
2024-09-27 14:25:00,51.04,51.1,51.03,51.1,25749.0,48.3458,48.4026,48.3363,48.4026,25749.0
2024-09-27 14:30:00,51.11,51.11,51.05,51.05,23270.0,48.4121,48.4121,48.3553,48.3553,23270.0
2024-09-27 14:35:00,51.05,51.06,51.03,51.05,14444.0,48.3553,48.3647,48.3363,48.3553,14444.0
2024-09-27 14:40:00,51.05,51.07,51.05,51.07,20929.0,48.3553,48.3742,48.3553,48.3742,20929.0
2024-09-27 14:45:00,51.07,51.1,51.06,51.1,22443.0,48.3742,48.4026,48.3647,48.4026,22443.0
2024-09-27 14:50:00,51.1,51.1,51.05,51.07,22141.0,48.4026,48.4026,48.3553,48.3742,22141.0
2024-09-27 14:55:00,51.07,51.1,51.07,51.09,18513.0,48.3742,48.4026,48.3742,48.3931,18513.0
2024-09-27 15:00:00,51.09,51.11,51.08,51.1,18204.0,48.3931,48.4121,48.3837,48.4026,18204.0
2024-09-27 15:05:00,51.1,51.1,51.07,51.08,21843.0,48.4026,48.4026,48.3742,48.3837,21843.0
2024-09-27 15:10:00,51.08,51.1,51.06,51.09,27886.0,48.3837,48.4026,48.3647,48.3931,27886.0
2024-09-27 15:15:00,51.09,51.13,51.08,51.11,24156.0,48.3931,48.431,48.3837,48.4121,24156.0
2024-09-27 15:20:00,51.11,51.12,51.09,51.11,28195.0,48.4121,48.4216,48.3931,48.4121,28195.0
2024-09-27 15:25:00,51.11,51.12,51.09,51.09,26225.0,48.4121,48.4216,48.3931,48.3931,26225.0
2024-09-27 15:30:00,51.09,51.12,51.08,51.11,37604.0,48.3931,48.4216,48.3837,48.4121,37604.0
2024-09-27 15:35:00,51.12,51.14,51.09,51.09,46985.0,48.4216,48.4405,48.3931,48.3931,46985.0
2024-09-27 15:40:00,51.09,51.09,51.04,51.07,62949.0,48.3931,48.3931,48.3458,48.3742,62949.0
2024-09-27 15:45:00,51.07,51.1,51.04,51.06,72488.0,48.3742,48.4026,48.3458,48.3647,72488.0
2024-09-27 15:50:00,51.05,51.1,51.03,51.06,122276.0,48.3553,48.4026,48.3363,48.3647,122276.0
2024-09-27 15:55:00,51.05,51.06,51.0,51.04,431065.0,48.3553,48.3647,48.3079,48.3458,431065.0
2024-09-30 09:30:00,51.17,51.36,50.78,50.8,356515.0,48.4689,48.6489,48.0995,48.1185,356515.0
2024-09-30 09:35:00,50.8,50.82,50.63,50.8,131853.0,48.1185,48.1374,47.9574,48.1185,131853.0
2024-09-30 09:40:00,50.81,50.93,50.76,50.78,57537.0,48.1279,48.2416,48.0806,48.0995,57537.0
2024-09-30 09:45:00,50.79,50.81,50.61,50.62,48479.0,48.109,48.1279,47.9385,47.948,48479.0
2024-09-30 09:50:00,50.62,50.71,50.56,50.7,50307.0,47.948,48.0332,47.8911,48.0237,50307.0
2024-09-30 09:55:00,50.7,50.78,50.66,50.78,29765.0,48.0237,48.0995,47.9858,48.0995,29765.0
2024-09-30 10:00:00,50.78,50.8,50.74,50.77,50901.0,48.0995,48.1185,48.0616,48.09,50901.0
2024-09-30 10:05:00,50.78,50.84,50.75,50.83,43759.0,48.0995,48.1563,48.0711,48.1469,43759.0
2024-09-30 10:10:00,50.82,50.87,50.78,50.85,35284.0,48.1374,48.1848,48.0995,48.1658,35284.0
2024-09-30 10:15:00,50.84,50.9,50.82,50.87,35594.0,48.1563,48.2132,48.1374,48.1848,35594.0
2024-09-30 10:20:00,50.87,50.93,50.85,50.91,31411.0,48.1848,48.2416,48.1658,48.2226,31411.0
2024-09-30 10:25:00,50.93,50.98,50.89,50.9,35036.0,48.2416,48.289,48.2037,48.2132,35036.0
2024-09-30 10:30:00,50.9,50.97,50.87,50.95,32468.0,48.2132,48.2795,48.1848,48.2605,32468.0
2024-09-30 10:35:00,50.94,50.99,50.92,50.97,26974.0,48.2511,48.2984,48.2321,48.2795,26974.0
2024-09-30 10:40:00,50.97,51.01,50.94,50.98,40245.0,48.2795,48.3174,48.2511,48.289,40245.0
2024-09-30 10:45:00,50.98,51.03,50.95,51.03,34092.0,48.289,48.3363,48.2605,48.3363,34092.0
2024-09-30 10:50:00,51.02,51.03,50.95,50.97,33957.0,48.3268,48.3363,48.2605,48.2795,33957.0
2024-09-30 10:55:00,50.97,51.02,50.95,50.96,34654.0,48.2795,48.3268,48.2605,48.27,34654.0
2024-09-30 11:00:00,50.96,50.98,50.86,50.87,42217.0,48.27,48.289,48.1753,48.1848,42217.0
2024-09-30 11:05:00,50.86,50.89,50.83,50.89,42142.0,48.1753,48.2037,48.1469,48.2037,42142.0
2024-09-30 11:10:00,50.89,50.92,50.84,50.85,40641.0,48.2037,48.2321,48.1563,48.1658,40641.0
2024-09-30 11:15:00,50.85,50.86,50.82,50.84,39870.0,48.1658,48.1753,48.1374,48.1563,39870.0
2024-09-30 11:20:00,50.84,50.86,50.81,50.81,27967.0,48.1563,48.1753,48.1279,48.1279,27967.0
2024-09-30 11:25:00,50.82,50.83,50.8,50.82,20861.0,48.1374,48.1469,48.1185,48.1374,20861.0
2024-09-30 11:30:00,50.82,50.9,50.81,50.9,27716.0,48.1374,48.2132,48.1279,48.2132,27716.0
2024-09-30 11:35:00,50.9,50.94,50.88,50.88,37138.0,48.2132,48.2511,48.1942,48.1942,37138.0
2024-09-30 11:40:00,50.89,50.9,50.87,50.9,20105.0,48.2037,48.2132,48.1848,48.2132,20105.0
2024-09-30 11:45:00,50.9,50.91,50.85,50.87,21917.0,48.2132,48.2226,48.1658,48.1848,21917.0
2024-09-30 11:50:00,50.86,50.88,50.84,50.85,28258.0,48.1753,48.1942,48.1563,48.1658,28258.0
2024-09-30 11:55:00,50.85,50.89,50.85,50.89,25337.0,48.1658,48.2037,48.1658,48.2037,25337.0
2024-09-30 12:00:00,50.89,50.89,50.85,50.86,45030.0,48.2037,48.2037,48.1658,48.1753,45030.0
2024-09-30 12:05:00,50.86,50.91,50.85,50.9,30566.0,48.1753,48.2226,48.1658,48.2132,30566.0
2024-09-30 12:10:00,50.9,50.9,50.84,50.88,34034.0,48.2132,48.2132,48.1563,48.1942,34034.0
2024-09-30 12:15:00,50.88,50.88,50.84,50.86,24610.0,48.1942,48.1942,48.1563,48.1753,24610.0
2024-09-30 12:20:00,50.86,50.87,50.85,50.87,16731.0,48.1753,48.1848,48.1658,48.1848,16731.0
2024-09-30 12:25:00,50.87,50.88,50.85,50.86,23443.0,48.1848,48.1942,48.1658,48.1753,23443.0
2024-09-30 12:30:00,50.86,50.87,50.83,50.87,28782.0,48.1753,48.1848,48.1469,48.1848,28782.0
2024-09-30 12:35:00,50.87,50.89,50.86,50.88,19240.0,48.1848,48.2037,48.1753,48.1942,19240.0
2024-09-30 12:40:00,50.88,50.89,50.86,50.88,26421.0,48.1942,48.2037,48.1753,48.1942,26421.0
2024-09-30 12:45:00,50.88,50.9,50.84,50.85,29918.0,48.1942,48.2132,48.1563,48.1658,29918.0
2024-09-30 12:50:00,50.85,50.87,50.82,50.86,18117.0,48.1658,48.1848,48.1374,48.1753,18117.0
2024-09-30 12:55:00,50.87,50.88,50.86,50.88,14959.0,48.1848,48.1942,48.1753,48.1942,14959.0
2024-09-30 13:00:00,50.87,50.89,50.86,50.89,26866.0,48.1848,48.2037,48.1753,48.2037,26866.0
2024-09-30 13:05:00,50.89,50.9,50.88,50.89,25076.0,48.2037,48.2132,48.1942,48.2037,25076.0
2024-09-30 13:10:00,50.9,50.94,50.88,50.94,34547.0,48.2132,48.2511,48.1942,48.2511,34547.0
2024-09-30 13:15:00,50.94,50.95,50.92,50.93,25187.0,48.2511,48.2605,48.2321,48.2416,25187.0
2024-09-30 13:20:00,50.92,50.93,50.89,50.93,27562.0,48.2321,48.2416,48.2037,48.2416,27562.0
2024-09-30 13:25:00,50.93,50.94,50.9,50.93,38084.0,48.2416,48.2511,48.2132,48.2416,38084.0
2024-09-30 13:30:00,50.92,50.95,50.92,50.95,30669.0,48.2321,48.2605,48.2321,48.2605,30669.0
2024-09-30 13:35:00,50.94,50.96,50.92,50.93,24051.0,48.2511,48.27,48.2321,48.2416,24051.0
2024-09-30 13:40:00,50.93,50.96,50.92,50.94,52442.0,48.2416,48.27,48.2321,48.2511,52442.0
2024-09-30 13:45:00,50.95,50.95,50.91,50.92,27196.0,48.2605,48.2605,48.2226,48.2321,27196.0
2024-09-30 13:50:00,50.93,50.95,50.91,50.95,26850.0,48.2416,48.2605,48.2226,48.2605,26850.0
2024-09-30 13:55:00,50.95,50.96,50.92,50.93,28923.0,48.2605,48.27,48.2321,48.2416,28923.0
2024-09-30 14:00:00,50.93,50.93,50.89,50.9,15726.0,48.2416,48.2416,48.2037,48.2132,15726.0
2024-09-30 14:05:00,50.9,50.93,50.89,50.91,35558.0,48.2132,48.2416,48.2037,48.2226,35558.0
2024-09-30 14:10:00,50.91,50.93,50.9,50.91,33371.0,48.2226,48.2416,48.2132,48.2226,33371.0
2024-09-30 14:15:00,50.9,50.91,50.88,50.89,28362.0,48.2132,48.2226,48.1942,48.2037,28362.0
2024-09-30 14:20:00,50.88,50.88,50.81,50.83,42056.0,48.1942,48.1942,48.1279,48.1469,42056.0
2024-09-30 14:25:00,50.83,50.89,50.81,50.89,33686.0,48.1469,48.2037,48.1279,48.2037,33686.0
2024-09-30 14:30:00,50.89,50.95,50.85,50.91,44229.0,48.2037,48.2605,48.1658,48.2226,44229.0
2024-09-30 14:35:00,50.91,50.96,50.91,50.91,28571.0,48.2226,48.27,48.2226,48.2226,28571.0
2024-09-30 14:40:00,50.91,50.96,50.9,50.94,39794.0,48.2226,48.27,48.2132,48.2511,39794.0
2024-09-30 14:45:00,50.94,50.97,50.93,50.94,28816.0,48.2511,48.2795,48.2416,48.2511,28816.0
2024-09-30 14:50:00,50.94,50.96,50.91,50.96,34473.0,48.2511,48.27,48.2226,48.27,34473.0
2024-09-30 14:55:00,50.96,50.96,50.92,50.93,40286.0,48.27,48.27,48.2321,48.2416,40286.0
2024-09-30 15:00:00,50.93,50.93,50.86,50.88,38417.0,48.2416,48.2416,48.1753,48.1942,38417.0
2024-09-30 15:05:00,50.88,50.9,50.86,50.86,43685.0,48.1942,48.2132,48.1753,48.1753,43685.0
2024-09-30 15:10:00,50.87,50.91,50.85,50.91,79628.0,48.1848,48.2226,48.1658,48.2226,79628.0
2024-09-30 15:15:00,50.91,50.95,50.89,50.94,56974.0,48.2226,48.2605,48.2037,48.2511,56974.0
2024-09-30 15:20:00,50.93,50.96,50.93,50.94,65781.0,48.2416,48.27,48.2416,48.2511,65781.0
2024-09-30 15:25:00,50.94,50.95,50.91,50.93,41223.0,48.2511,48.2605,48.2226,48.2416,41223.0
2024-09-30 15:30:00,50.93,50.99,50.92,50.97,72395.0,48.2416,48.2984,48.2321,48.2795,72395.0
2024-09-30 15:35:00,50.97,51.06,50.96,51.04,69291.0,48.2795,48.3647,48.27,48.3458,69291.0
2024-09-30 15:40:00,51.04,51.05,51.0,51.03,75457.0,48.3458,48.3553,48.3079,48.3363,75457.0
2024-09-30 15:45:00,51.03,51.04,50.98,51.01,124104.0,48.3363,48.3458,48.289,48.3174,124104.0
2024-09-30 15:50:00,51.02,51.08,50.98,51.05,202913.0,48.3268,48.3837,48.289,48.3553,202913.0
2024-09-30 15:55:00,51.04,51.09,51.0,51.04,430049.0,48.3458,48.3931,48.3079,48.3458,430049.0
2024-10-01 09:30:00,51.06,51.16,50.97,50.97,128598.0,48.3647,48.4594,48.2795,48.2795,128598.0
2024-10-01 09:35:00,50.97,51.14,50.96,51.14,73419.0,48.2795,48.4405,48.27,48.4405,73419.0
2024-10-01 09:40:00,51.13,51.13,50.94,50.95,33459.0,48.431,48.431,48.2511,48.2605,33459.0
2024-10-01 09:45:00,50.94,50.97,50.87,50.96,37831.0,48.2511,48.2795,48.1848,48.27,37831.0
2024-10-01 09:50:00,50.96,51.05,50.96,51.03,26152.0,48.27,48.3553,48.27,48.3363,26152.0
2024-10-01 09:55:00,51.01,51.04,50.97,51.04,39775.0,48.3174,48.3458,48.2795,48.3458,39775.0
2024-10-01 10:00:00,51.03,51.07,50.94,51.02,80024.0,48.3363,48.3742,48.2511,48.3268,80024.0
2024-10-01 10:05:00,51.02,51.03,50.97,51.02,49690.0,48.3268,48.3363,48.2795,48.3268,49690.0
2024-10-01 10:10:00,51.01,51.13,50.99,51.1,67613.0,48.3174,48.431,48.2984,48.4026,67613.0
2024-10-01 10:15:00,51.1,51.11,51.06,51.09,46551.0,48.4026,48.4121,48.3647,48.3931,46551.0
2024-10-01 10:20:00,51.08,51.23,51.08,51.17,46624.0,48.3837,48.5258,48.3837,48.4689,46624.0
2024-10-01 10:25:00,51.17,51.22,51.16,51.21,50450.0,48.4689,48.5163,48.4594,48.5068,50450.0
2024-10-01 10:30:00,51.22,51.25,51.19,51.24,40027.0,48.5163,48.5447,48.4879,48.5352,40027.0
2024-10-01 10:35:00,51.23,51.28,51.23,51.24,52955.0,48.5258,48.5731,48.5258,48.5352,52955.0
2024-10-01 10:40:00,51.24,51.3,51.24,51.3,34151.0,48.5352,48.5921,48.5352,48.5921,34151.0
2024-10-01 10:45:00,51.29,51.33,51.28,51.3,49698.0,48.5826,48.6205,48.5731,48.5921,49698.0
2024-10-01 10:50:00,51.3,51.33,51.28,51.29,22770.0,48.5921,48.6205,48.5731,48.5826,22770.0
2024-10-01 10:55:00,51.28,51.29,51.23,51.27,73316.0,48.5731,48.5826,48.5258,48.5636,73316.0
2024-10-01 11:00:00,51.26,51.26,51.19,51.19,69610.0,48.5542,48.5542,48.4879,48.4879,69610.0
2024-10-01 11:05:00,51.19,51.23,51.15,51.16,26263.0,48.4879,48.5258,48.45,48.4594,26263.0
2024-10-01 11:10:00,51.16,51.18,51.1,51.12,28316.0,48.4594,48.4784,48.4026,48.4216,28316.0
2024-10-01 11:15:00,51.12,51.15,51.09,51.15,32849.0,48.4216,48.45,48.3931,48.45,32849.0
2024-10-01 11:20:00,51.16,51.19,51.13,51.19,29187.0,48.4594,48.4879,48.431,48.4879,29187.0
2024-10-01 11:25:00,51.19,51.22,51.15,51.21,34925.0,48.4879,48.5163,48.45,48.5068,34925.0
2024-10-01 11:30:00,51.21,51.21,51.15,51.16,22266.0,48.5068,48.5068,48.45,48.4594,22266.0
2024-10-01 11:35:00,51.16,51.18,51.11,51.15,27981.0,48.4594,48.4784,48.4121,48.45,27981.0
2024-10-01 11:40:00,51.15,51.16,51.1,51.11,22984.0,48.45,48.4594,48.4026,48.4121,22984.0
2024-10-01 11:45:00,51.1,51.14,51.08,51.09,30411.0,48.4026,48.4405,48.3837,48.3931,30411.0
2024-10-01 11:50:00,51.09,51.11,51.07,51.1,27851.0,48.3931,48.4121,48.3742,48.4026,27851.0
2024-10-01 11:55:00,51.1,51.12,51.07,51.08,26086.0,48.4026,48.4216,48.3742,48.3837,26086.0
2024-10-01 12:00:00,51.07,51.07,50.94,50.97,29313.0,48.3742,48.3742,48.2511,48.2795,29313.0
2024-10-01 12:05:00,50.97,50.99,50.91,50.91,18875.0,48.2795,48.2984,48.2226,48.2226,18875.0
2024-10-01 12:10:00,50.91,50.92,50.86,50.88,19170.0,48.2226,48.2321,48.1753,48.1942,19170.0
2024-10-01 12:15:00,50.88,50.89,50.84,50.87,20860.0,48.1942,48.2037,48.1563,48.1848,20860.0
2024-10-01 12:20:00,50.87,50.88,50.81,50.83,25697.0,48.1848,48.1942,48.1279,48.1469,25697.0
2024-10-01 12:25:00,50.83,50.86,50.81,50.85,43905.0,48.1469,48.1753,48.1279,48.1658,43905.0
2024-10-01 12:30:00,50.84,50.87,50.8,50.81,43982.0,48.1563,48.1848,48.1185,48.1279,43982.0
2024-10-01 12:35:00,50.82,50.83,50.77,50.82,29386.0,48.1374,48.1469,48.09,48.1374,29386.0
2024-10-01 12:40:00,50.81,50.83,50.78,50.8,19081.0,48.1279,48.1469,48.0995,48.1185,19081.0
2024-10-01 12:45:00,50.81,50.82,50.77,50.8,26528.0,48.1279,48.1374,48.09,48.1185,26528.0
2024-10-01 12:50:00,50.81,50.88,50.8,50.86,19467.0,48.1279,48.1942,48.1185,48.1753,19467.0
2024-10-01 12:55:00,50.86,50.86,50.79,50.84,33054.0,48.1753,48.1753,48.109,48.1563,33054.0
2024-10-01 13:00:00,50.84,50.84,50.77,50.8,21905.0,48.1563,48.1563,48.09,48.1185,21905.0
2024-10-01 13:05:00,50.8,50.83,50.79,50.83,17353.0,48.1185,48.1469,48.109,48.1469,17353.0
2024-10-01 13:10:00,50.83,50.83,50.8,50.81,22495.0,48.1469,48.1469,48.1185,48.1279,22495.0
2024-10-01 13:15:00,50.8,50.82,50.79,50.8,11933.0,48.1185,48.1374,48.109,48.1185,11933.0
2024-10-01 13:20:00,50.81,50.83,50.77,50.8,24781.0,48.1279,48.1469,48.09,48.1185,24781.0
2024-10-01 13:25:00,50.8,50.82,50.77,50.81,23399.0,48.1185,48.1374,48.09,48.1279,23399.0
2024-10-01 13:30:00,50.8,50.86,50.79,50.81,24964.0,48.1185,48.1753,48.109,48.1279,24964.0
2024-10-01 13:35:00,50.82,50.86,50.8,50.85,27820.0,48.1374,48.1753,48.1185,48.1658,27820.0
2024-10-01 13:40:00,50.84,50.86,50.83,50.85,18459.0,48.1563,48.1753,48.1469,48.1658,18459.0
2024-10-01 13:45:00,50.86,50.87,50.82,50.82,14960.0,48.1753,48.1848,48.1374,48.1374,14960.0
2024-10-01 13:50:00,50.82,50.82,50.78,50.8,21520.0,48.1374,48.1374,48.0995,48.1185,21520.0
2024-10-01 13:55:00,50.81,50.83,50.8,50.8,29122.0,48.1279,48.1469,48.1185,48.1185,29122.0
2024-10-01 14:00:00,50.81,50.83,50.77,50.81,24423.0,48.1279,48.1469,48.09,48.1279,24423.0
2024-10-01 14:05:00,50.8,50.84,50.8,50.83,17358.0,48.1185,48.1563,48.1185,48.1469,17358.0
2024-10-01 14:10:00,50.83,50.84,50.81,50.82,13781.0,48.1469,48.1563,48.1279,48.1374,13781.0
2024-10-01 14:15:00,50.82,50.87,50.82,50.85,41477.0,48.1374,48.1848,48.1374,48.1658,41477.0
2024-10-01 14:20:00,50.85,50.85,50.83,50.84,10957.0,48.1658,48.1658,48.1469,48.1563,10957.0
2024-10-01 14:25:00,50.84,50.85,50.79,50.81,23585.0,48.1563,48.1658,48.109,48.1279,23585.0
2024-10-01 14:30:00,50.81,50.85,50.8,50.83,15551.0,48.1279,48.1658,48.1185,48.1469,15551.0
2024-10-01 14:35:00,50.84,50.84,50.82,50.84,23696.0,48.1563,48.1563,48.1374,48.1563,23696.0
2024-10-01 14:40:00,50.84,50.84,50.81,50.82,27496.0,48.1563,48.1563,48.1279,48.1374,27496.0
2024-10-01 14:45:00,50.82,50.83,50.8,50.81,11906.0,48.1374,48.1469,48.1185,48.1279,11906.0
2024-10-01 14:50:00,50.82,50.86,50.81,50.85,37584.0,48.1374,48.1753,48.1279,48.1658,37584.0
2024-10-01 14:55:00,50.85,50.86,50.84,50.86,18181.0,48.1658,48.1753,48.1563,48.1753,18181.0
2024-10-01 15:00:00,50.86,50.87,50.81,50.82,25470.0,48.1753,48.1848,48.1279,48.1374,25470.0
2024-10-01 15:05:00,50.82,50.83,50.8,50.82,36781.0,48.1374,48.1469,48.1185,48.1374,36781.0
2024-10-01 15:10:00,50.82,50.84,50.8,50.82,37976.0,48.1374,48.1563,48.1185,48.1374,37976.0
2024-10-01 15:15:00,50.83,50.85,50.82,50.84,28279.0,48.1469,48.1658,48.1374,48.1563,28279.0
2024-10-01 15:20:00,50.84,50.87,50.83,50.86,48687.0,48.1563,48.1848,48.1469,48.1753,48687.0
2024-10-01 15:25:00,50.86,50.88,50.86,50.87,22782.0,48.1753,48.1942,48.1753,48.1848,22782.0
2024-10-01 15:30:00,50.86,50.95,50.86,50.93,48518.0,48.1753,48.2605,48.1753,48.2416,48518.0
2024-10-01 15:35:00,50.93,50.99,50.91,50.96,60830.0,48.2416,48.2984,48.2226,48.27,60830.0
2024-10-01 15:40:00,50.95,50.96,50.93,50.96,60833.0,48.2605,48.27,48.2416,48.27,60833.0
2024-10-01 15:45:00,50.95,50.95,50.88,50.91,64640.0,48.2605,48.2605,48.1942,48.2226,64640.0
2024-10-01 15:50:00,50.9,50.93,50.88,50.9,70175.0,48.2132,48.2416,48.1942,48.2132,70175.0
2024-10-01 15:55:00,50.9,50.93,50.89,50.93,433984.0,48.2132,48.2416,48.2037,48.2416,433984.0
2024-10-02 09:30:00,50.9,50.93,50.48,50.57,167941.0,48.2132,48.2416,47.8153,47.9006,167941.0
2024-10-02 09:35:00,50.57,50.68,50.52,50.53,80419.0,47.9006,48.0048,47.8532,47.8627,80419.0
2024-10-02 09:40:00,50.52,50.53,50.44,50.5,70768.0,47.8532,47.8627,47.7775,47.8343,70768.0
2024-10-02 09:45:00,50.5,50.63,50.48,50.6,63681.0,47.8343,47.9574,47.8153,47.929,63681.0
2024-10-02 09:50:00,50.61,50.72,50.59,50.66,64510.0,47.9385,48.0427,47.9195,47.9858,64510.0
2024-10-02 09:55:00,50.67,50.71,50.56,50.57,39273.0,47.9953,48.0332,47.8911,47.9006,39273.0
2024-10-02 10:00:00,50.56,50.59,50.52,50.53,33675.0,47.8911,47.9195,47.8532,47.8627,33675.0
2024-10-02 10:05:00,50.54,50.57,50.46,50.48,42178.0,47.8722,47.9006,47.7964,47.8153,42178.0
2024-10-02 10:10:00,50.48,50.55,50.48,50.55,24221.0,47.8153,47.8816,47.8153,47.8816,24221.0
2024-10-02 10:15:00,50.54,50.56,50.44,50.44,63567.0,47.8722,47.8911,47.7775,47.7775,63567.0
2024-10-02 10:20:00,50.45,50.48,50.41,50.44,31359.0,47.7869,47.8153,47.749,47.7775,31359.0
2024-10-02 10:25:00,50.44,50.46,50.4,50.44,42140.0,47.7775,47.7964,47.7396,47.7775,42140.0
2024-10-02 10:30:00,50.44,50.5,50.43,50.5,36882.0,47.7775,47.8343,47.768,47.8343,36882.0
2024-10-02 10:35:00,50.49,50.51,50.46,50.48,37361.0,47.8248,47.8438,47.7964,47.8153,37361.0
2024-10-02 10:40:00,50.48,50.53,50.47,50.53,21326.0,47.8153,47.8627,47.8059,47.8627,21326.0
2024-10-02 10:45:00,50.52,50.53,50.48,50.52,18285.0,47.8532,47.8627,47.8153,47.8532,18285.0
2024-10-02 10:50:00,50.53,50.53,50.47,50.51,33402.0,47.8627,47.8627,47.8059,47.8438,33402.0
2024-10-02 10:55:00,50.51,50.55,50.49,50.51,21653.0,47.8438,47.8816,47.8248,47.8438,21653.0
2024-10-02 11:00:00,50.5,50.51,50.47,50.5,23098.0,47.8343,47.8438,47.8059,47.8343,23098.0
2024-10-02 11:05:00,50.49,50.5,50.48,50.48,15350.0,47.8248,47.8343,47.8153,47.8153,15350.0
2024-10-02 11:10:00,50.47,50.49,50.36,50.37,45515.0,47.8059,47.8248,47.7017,47.7112,45515.0
2024-10-02 11:15:00,50.36,50.43,50.36,50.42,31121.0,47.7017,47.768,47.7017,47.7585,31121.0
2024-10-02 11:20:00,50.42,50.44,50.38,50.44,26610.0,47.7585,47.7775,47.7206,47.7775,26610.0
2024-10-02 11:25:00,50.44,50.51,50.43,50.51,33025.0,47.7775,47.8438,47.768,47.8438,33025.0
2024-10-02 11:30:00,50.51,50.55,50.49,50.51,39253.0,47.8438,47.8816,47.8248,47.8438,39253.0
2024-10-02 11:35:00,50.51,50.52,50.47,50.52,39073.0,47.8438,47.8532,47.8059,47.8532,39073.0
2024-10-02 11:40:00,50.52,50.62,50.51,50.61,26477.0,47.8532,47.948,47.8438,47.9385,26477.0
2024-10-02 11:45:00,50.6,50.61,50.55,50.55,20948.0,47.929,47.9385,47.8816,47.8816,20948.0
2024-10-02 11:50:00,50.55,50.57,50.54,50.57,19061.0,47.8816,47.9006,47.8722,47.9006,19061.0
2024-10-02 11:55:00,50.57,50.6,50.53,50.54,31296.0,47.9006,47.929,47.8627,47.8722,31296.0
2024-10-02 12:00:00,50.54,50.54,50.51,50.54,34372.0,47.8722,47.8722,47.8438,47.8722,34372.0
2024-10-02 12:05:00,50.54,50.55,50.51,50.53,21747.0,47.8722,47.8816,47.8438,47.8627,21747.0
2024-10-02 12:10:00,50.54,50.57,50.54,50.55,22307.0,47.8722,47.9006,47.8722,47.8816,22307.0
2024-10-02 12:15:00,50.55,50.55,50.52,50.54,14064.0,47.8816,47.8816,47.8532,47.8722,14064.0
2024-10-02 12:20:00,50.55,50.56,50.52,50.54,21690.0,47.8816,47.8911,47.8532,47.8722,21690.0
2024-10-02 12:25:00,50.55,50.61,50.54,50.59,28166.0,47.8816,47.9385,47.8722,47.9195,28166.0
2024-10-02 12:30:00,50.59,50.61,50.55,50.55,16472.0,47.9195,47.9385,47.8816,47.8816,16472.0
2024-10-02 12:35:00,50.55,50.59,50.55,50.59,22173.0,47.8816,47.9195,47.8816,47.9195,22173.0
2024-10-02 12:40:00,50.58,50.6,50.58,50.6,14870.0,47.9101,47.929,47.9101,47.929,14870.0
2024-10-02 12:45:00,50.6,50.62,50.59,50.61,14341.0,47.929,47.948,47.9195,47.9385,14341.0
2024-10-02 12:50:00,50.61,50.63,50.6,50.61,37983.0,47.9385,47.9574,47.929,47.9385,37983.0
2024-10-02 12:55:00,50.61,50.61,50.57,50.58,21104.0,47.9385,47.9385,47.9006,47.9101,21104.0
2024-10-02 13:00:00,50.57,50.57,50.54,50.55,13213.0,47.9006,47.9006,47.8722,47.8816,13213.0
2024-10-02 13:05:00,50.54,50.55,50.5,50.51,16919.0,47.8722,47.8816,47.8343,47.8438,16919.0
2024-10-02 13:10:00,50.51,50.52,50.49,50.5,20316.0,47.8438,47.8532,47.8248,47.8343,20316.0
2024-10-02 13:15:00,50.5,50.53,50.49,50.51,21197.0,47.8343,47.8627,47.8248,47.8438,21197.0
2024-10-02 13:20:00,50.51,50.51,50.46,50.47,20691.0,47.8438,47.8438,47.7964,47.8059,20691.0
2024-10-02 13:25:00,50.46,50.53,50.46,50.51,30909.0,47.7964,47.8627,47.7964,47.8438,30909.0
2024-10-02 13:30:00,50.51,50.53,50.48,50.53,19010.0,47.8438,47.8627,47.8153,47.8627,19010.0
2024-10-02 13:35:00,50.53,50.54,50.5,50.54,15219.0,47.8627,47.8722,47.8343,47.8722,15219.0
2024-10-02 13:40:00,50.54,50.56,50.52,50.56,15993.0,47.8722,47.8911,47.8532,47.8911,15993.0
2024-10-02 13:45:00,50.56,50.59,50.55,50.59,15147.0,47.8911,47.9195,47.8816,47.9195,15147.0
2024-10-02 13:50:00,50.59,50.59,50.54,50.55,15439.0,47.9195,47.9195,47.8722,47.8816,15439.0
2024-10-02 13:55:00,50.56,50.56,50.52,50.53,15007.0,47.8911,47.8911,47.8532,47.8627,15007.0
2024-10-02 14:00:00,50.53,50.55,50.51,50.51,28513.0,47.8627,47.8816,47.8438,47.8438,28513.0
2024-10-02 14:05:00,50.51,50.52,50.51,50.51,19474.0,47.8438,47.8532,47.8438,47.8438,19474.0
2024-10-02 14:10:00,50.52,50.52,50.48,50.52,29680.0,47.8532,47.8532,47.8153,47.8532,29680.0
2024-10-02 14:15:00,50.51,50.54,50.51,50.53,19992.0,47.8438,47.8722,47.8438,47.8627,19992.0
2024-10-02 14:20:00,50.53,50.53,50.5,50.53,17381.0,47.8627,47.8627,47.8343,47.8627,17381.0
2024-10-02 14:25:00,50.53,50.53,50.49,50.51,20381.0,47.8627,47.8627,47.8248,47.8438,20381.0
2024-10-02 14:30:00,50.5,50.53,50.49,50.53,18865.0,47.8343,47.8627,47.8248,47.8627,18865.0
2024-10-02 14:35:00,50.53,50.53,50.47,50.5,22089.0,47.8627,47.8627,47.8059,47.8343,22089.0
2024-10-02 14:40:00,50.5,50.53,50.49,50.52,17989.0,47.8343,47.8627,47.8248,47.8532,17989.0
2024-10-02 14:45:00,50.53,50.54,50.52,50.53,26124.0,47.8627,47.8722,47.8532,47.8627,26124.0
2024-10-02 14:50:00,50.53,50.54,50.53,50.54,18967.0,47.8627,47.8722,47.8627,47.8722,18967.0
2024-10-02 14:55:00,50.54,50.54,50.53,50.54,12385.0,47.8722,47.8722,47.8627,47.8722,12385.0
2024-10-02 15:00:00,50.54,50.59,50.53,50.58,48005.0,47.8722,47.9195,47.8627,47.9101,48005.0
2024-10-02 15:05:00,50.58,50.58,50.52,50.55,29896.0,47.9101,47.9101,47.8532,47.8816,29896.0
2024-10-02 15:10:00,50.55,50.57,50.54,50.55,26480.0,47.8816,47.9006,47.8722,47.8816,26480.0
2024-10-02 15:15:00,50.55,50.57,50.54,50.57,20558.0,47.8816,47.9006,47.8722,47.9006,20558.0
2024-10-02 15:20:00,50.56,50.57,50.53,50.55,46723.0,47.8911,47.9006,47.8627,47.8816,46723.0
2024-10-02 15:25:00,50.55,50.57,50.53,50.54,31954.0,47.8816,47.9006,47.8627,47.8722,31954.0
2024-10-02 15:30:00,50.53,50.53,50.48,50.48,84666.0,47.8627,47.8627,47.8153,47.8153,84666.0
2024-10-02 15:35:00,50.48,50.51,50.47,50.48,54172.0,47.8153,47.8438,47.8059,47.8153,54172.0
2024-10-02 15:40:00,50.48,50.5,50.47,50.47,54189.0,47.8153,47.8343,47.8059,47.8059,54189.0
2024-10-02 15:45:00,50.47,50.47,50.43,50.46,88688.0,47.8059,47.8059,47.768,47.7964,88688.0
2024-10-02 15:50:00,50.46,50.53,50.46,50.5,114581.0,47.7964,47.8627,47.7964,47.8343,114581.0
2024-10-02 15:55:00,50.5,50.6,50.5,50.59,605734.0,47.8343,47.929,47.8343,47.9195,605734.0
2024-10-03 09:30:00,50.5,50.51,50.14,50.16,160963.0,47.8343,47.8438,47.4933,47.5122,160963.0
2024-10-03 09:35:00,50.18,50.19,50.08,50.17,45650.0,47.5312,47.5407,47.4365,47.5217,45650.0
2024-10-03 09:40:00,50.16,50.17,50.07,50.15,35916.0,47.5122,47.5217,47.427,47.5028,35916.0
2024-10-03 09:45:00,50.15,50.19,50.08,50.12,28838.0,47.5028,47.5407,47.4365,47.4743,28838.0
2024-10-03 09:50:00,50.13,50.18,50.05,50.08,52528.0,47.4838,47.5312,47.408,47.4365,52528.0
2024-10-03 09:55:00,50.09,50.14,50.06,50.14,37228.0,47.4459,47.4933,47.4175,47.4933,37228.0
2024-10-03 10:00:00,50.15,50.19,50.11,50.18,168785.0,47.5028,47.5407,47.4649,47.5312,168785.0
2024-10-03 10:05:00,50.18,50.18,50.1,50.13,31690.0,47.5312,47.5312,47.4554,47.4838,31690.0
2024-10-03 10:10:00,50.14,50.2,50.05,50.07,66225.0,47.4933,47.5501,47.408,47.427,66225.0
2024-10-03 10:15:00,50.09,50.15,50.03,50.12,31407.0,47.4459,47.5028,47.3891,47.4743,31407.0
2024-10-03 10:20:00,50.12,50.15,50.09,50.11,44880.0,47.4743,47.5028,47.4459,47.4649,44880.0
2024-10-03 10:25:00,50.1,50.12,50.02,50.03,39565.0,47.4554,47.4743,47.3796,47.3891,39565.0
2024-10-03 10:30:00,50.03,50.04,49.94,50.03,213271.0,47.3891,47.3986,47.3038,47.3891,213271.0
2024-10-03 10:35:00,50.04,50.06,50.01,50.06,37721.0,47.3986,47.4175,47.3702,47.4175,37721.0
2024-10-03 10:40:00,50.06,50.07,49.93,49.96,34299.0,47.4175,47.427,47.2944,47.3228,34299.0
2024-10-03 10:45:00,49.96,50.02,49.94,49.98,53828.0,47.3228,47.3796,47.3038,47.3417,53828.0
2024-10-03 10:50:00,49.98,50.03,49.96,50.03,35211.0,47.3417,47.3891,47.3228,47.3891,35211.0
2024-10-03 10:55:00,50.03,50.08,50.02,50.04,41741.0,47.3891,47.4365,47.3796,47.3986,41741.0
2024-10-03 11:00:00,50.04,50.04,49.95,49.96,40574.0,47.3986,47.3986,47.3133,47.3228,40574.0
2024-10-03 11:05:00,49.97,49.99,49.95,49.96,32096.0,47.3323,47.3512,47.3133,47.3228,32096.0
2024-10-03 11:10:00,49.96,49.96,49.88,49.89,95221.0,47.3228,47.3228,47.247,47.2565,95221.0
2024-10-03 11:15:00,49.89,49.93,49.87,49.91,41305.0,47.2565,47.2944,47.2375,47.2754,41305.0
2024-10-03 11:20:00,49.91,49.94,49.91,49.94,42602.0,47.2754,47.3038,47.2754,47.3038,42602.0
2024-10-03 11:25:00,49.94,49.94,49.87,49.91,44663.0,47.3038,47.3038,47.2375,47.2754,44663.0
2024-10-03 11:30:00,49.91,49.95,49.9,49.94,45325.0,47.2754,47.3133,47.266,47.3038,45325.0
2024-10-03 11:35:00,49.93,49.98,49.92,49.96,45473.0,47.2944,47.3417,47.2849,47.3228,45473.0
2024-10-03 11:40:00,49.96,50.02,49.95,50.0,45337.0,47.3228,47.3796,47.3133,47.3607,45337.0
2024-10-03 11:45:00,50.01,50.06,50.0,50.05,31954.0,47.3702,47.4175,47.3607,47.408,31954.0
2024-10-03 11:50:00,50.05,50.06,50.01,50.01,22840.0,47.408,47.4175,47.3702,47.3702,22840.0
2024-10-03 11:55:00,50.02,50.02,49.97,50.0,37719.0,47.3796,47.3796,47.3323,47.3607,37719.0
2024-10-03 12:00:00,50.0,50.02,49.99,50.01,17569.0,47.3607,47.3796,47.3512,47.3702,17569.0
2024-10-03 12:05:00,50.01,50.01,49.95,49.95,22238.0,47.3702,47.3702,47.3133,47.3133,22238.0
2024-10-03 12:10:00,49.96,49.98,49.94,49.96,40290.0,47.3228,47.3417,47.3038,47.3228,40290.0
2024-10-03 12:15:00,49.96,49.96,49.93,49.94,31563.0,47.3228,47.3228,47.2944,47.3038,31563.0
2024-10-03 12:20:00,49.94,49.97,49.94,49.96,30562.0,47.3038,47.3323,47.3038,47.3228,30562.0
2024-10-03 12:25:00,49.96,49.96,49.9,49.91,28260.0,47.3228,47.3228,47.266,47.2754,28260.0
2024-10-03 12:30:00,49.91,49.93,49.88,49.93,35721.0,47.2754,47.2944,47.247,47.2944,35721.0
2024-10-03 12:35:00,49.93,49.93,49.88,49.89,19043.0,47.2944,47.2944,47.247,47.2565,19043.0
2024-10-03 12:40:00,49.88,49.89,49.78,49.79,70192.0,47.247,47.2565,47.1523,47.1618,70192.0
2024-10-03 12:45:00,49.79,49.8,49.74,49.78,47270.0,47.1618,47.1712,47.1144,47.1523,47270.0
2024-10-03 12:50:00,49.78,49.8,49.75,49.79,33892.0,47.1523,47.1712,47.1239,47.1618,33892.0
2024-10-03 12:55:00,49.79,49.82,49.77,49.82,50011.0,47.1618,47.1902,47.1428,47.1902,50011.0
2024-10-03 13:00:00,49.82,49.83,49.75,49.76,37682.0,47.1902,47.1997,47.1239,47.1334,37682.0
2024-10-03 13:05:00,49.76,49.76,49.71,49.72,36195.0,47.1334,47.1334,47.086,47.0955,36195.0
2024-10-03 13:10:00,49.72,49.74,49.68,49.73,30555.0,47.0955,47.1144,47.0576,47.1049,30555.0
2024-10-03 13:15:00,49.73,49.75,49.7,49.71,35223.0,47.1049,47.1239,47.0765,47.086,35223.0
2024-10-03 13:20:00,49.71,49.74,49.69,49.73,41934.0,47.086,47.1144,47.067,47.1049,41934.0
2024-10-03 13:25:00,49.72,49.77,49.71,49.72,38835.0,47.0955,47.1428,47.086,47.0955,38835.0
2024-10-03 13:30:00,49.72,49.76,49.71,49.76,32411.0,47.0955,47.1334,47.086,47.1334,32411.0
2024-10-03 13:35:00,49.76,49.77,49.73,49.73,36076.0,47.1334,47.1428,47.1049,47.1049,36076.0
2024-10-03 13:40:00,49.73,49.76,49.71,49.75,48589.0,47.1049,47.1334,47.086,47.1239,48589.0
2024-10-03 13:45:00,49.76,49.81,49.74,49.77,25398.0,47.1334,47.1807,47.1144,47.1428,25398.0
2024-10-03 13:50:00,49.76,49.8,49.75,49.76,25266.0,47.1334,47.1712,47.1239,47.1334,25266.0
2024-10-03 13:55:00,49.77,49.85,49.77,49.84,65583.0,47.1428,47.2186,47.1428,47.2091,65583.0
2024-10-03 14:00:00,49.84,49.85,49.81,49.83,40113.0,47.2091,47.2186,47.1807,47.1997,40113.0
2024-10-03 14:05:00,49.83,49.86,49.83,49.84,40722.0,47.1997,47.2281,47.1997,47.2091,40722.0
2024-10-03 14:10:00,49.84,49.88,49.83,49.88,26877.0,47.2091,47.247,47.1997,47.247,26877.0
2024-10-03 14:15:00,49.88,49.9,49.86,49.88,21520.0,47.247,47.266,47.2281,47.247,21520.0
2024-10-03 14:20:00,49.88,49.9,49.85,49.89,31643.0,47.247,47.266,47.2186,47.2565,31643.0
2024-10-03 14:25:00,49.89,49.9,49.88,49.88,19985.0,47.2565,47.266,47.247,47.247,19985.0
2024-10-03 14:30:00,49.88,49.93,49.86,49.92,33287.0,47.247,47.2944,47.2281,47.2849,33287.0
2024-10-03 14:35:00,49.91,49.93,49.9,49.91,14926.0,47.2754,47.2944,47.266,47.2754,14926.0
2024-10-03 14:40:00,49.91,49.92,49.89,49.9,27371.0,47.2754,47.2849,47.2565,47.266,27371.0
2024-10-03 14:45:00,49.89,49.92,49.88,49.92,33952.0,47.2565,47.2849,47.247,47.2849,33952.0
2024-10-03 14:50:00,49.93,49.94,49.92,49.93,18045.0,47.2944,47.3038,47.2849,47.2944,18045.0
2024-10-03 14:55:00,49.94,49.95,49.86,49.88,38610.0,47.3038,47.3133,47.2281,47.247,38610.0
2024-10-03 15:00:00,49.87,49.87,49.8,49.84,53414.0,47.2375,47.2375,47.1712,47.2091,53414.0
2024-10-03 15:05:00,49.84,49.84,49.8,49.83,28665.0,47.2091,47.2091,47.1712,47.1997,28665.0
2024-10-03 15:10:00,49.83,49.84,49.81,49.82,26122.0,47.1997,47.2091,47.1807,47.1902,26122.0
2024-10-03 15:15:00,49.82,49.84,49.8,49.83,47904.0,47.1902,47.2091,47.1712,47.1997,47904.0
2024-10-03 15:20:00,49.83,49.83,49.8,49.83,44134.0,47.1997,47.1997,47.1712,47.1997,44134.0
2024-10-03 15:25:00,49.83,49.86,49.83,49.84,43521.0,47.1997,47.2281,47.1997,47.2091,43521.0
2024-10-03 15:30:00,49.84,49.86,49.82,49.84,50214.0,47.2091,47.2281,47.1902,47.2091,50214.0
2024-10-03 15:35:00,49.83,49.88,49.82,49.86,66277.0,47.1997,47.247,47.1902,47.2281,66277.0
2024-10-03 15:40:00,49.87,49.9,49.85,49.9,71232.0,47.2375,47.266,47.2186,47.266,71232.0
2024-10-03 15:45:00,49.9,49.92,49.86,49.91,96852.0,47.266,47.2849,47.2281,47.2754,96852.0
2024-10-03 15:50:00,49.91,49.93,49.86,49.9,193777.0,47.2754,47.2944,47.2281,47.266,193777.0
2024-10-03 15:55:00,49.9,50.0,49.89,49.96,652767.0,47.266,47.3607,47.2565,47.3228,652767.0
2024-10-04 09:30:00,49.7,50.0,49.6,49.76,288300.0,47.0765,47.3607,46.9818,47.1334,288300.0
2024-10-04 09:35:00,49.75,49.91,49.72,49.88,89192.0,47.1239,47.2754,47.0955,47.247,89192.0
2024-10-04 09:40:00,49.88,49.98,49.88,49.92,38595.0,47.247,47.3417,47.247,47.2849,38595.0
2024-10-04 09:45:00,49.91,49.96,49.85,49.86,64250.0,47.2754,47.3228,47.2186,47.2281,64250.0
2024-10-04 09:50:00,49.86,49.96,49.82,49.89,114436.0,47.2281,47.3228,47.1902,47.2565,114436.0
2024-10-04 09:55:00,49.88,49.89,49.71,49.8,59884.0,47.247,47.2565,47.086,47.1712,59884.0
2024-10-04 10:00:00,49.8,49.86,49.78,49.78,62175.0,47.1712,47.2281,47.1523,47.1523,62175.0
2024-10-04 10:05:00,49.77,49.89,49.77,49.86,44245.0,47.1428,47.2565,47.1428,47.2281,44245.0
2024-10-04 10:10:00,49.85,49.86,49.77,49.78,53836.0,47.2186,47.2281,47.1428,47.1523,53836.0
2024-10-04 10:15:00,49.78,49.84,49.76,49.77,24209.0,47.1523,47.2091,47.1334,47.1428,24209.0
2024-10-04 10:20:00,49.78,49.8,49.72,49.73,24296.0,47.1523,47.1712,47.0955,47.1049,24296.0
2024-10-04 10:25:00,49.74,49.78,49.73,49.76,22827.0,47.1144,47.1523,47.1049,47.1334,22827.0
2024-10-04 10:30:00,49.77,49.78,49.74,49.75,56514.0,47.1428,47.1523,47.1144,47.1239,56514.0
2024-10-04 10:35:00,49.75,49.75,49.7,49.71,52633.0,47.1239,47.1239,47.0765,47.086,52633.0
2024-10-04 10:40:00,49.71,49.76,49.7,49.76,20370.0,47.086,47.1334,47.0765,47.1334,20370.0
2024-10-04 10:45:00,49.76,49.76,49.69,49.69,23710.0,47.1334,47.1334,47.067,47.067,23710.0
2024-10-04 10:50:00,49.69,49.72,49.68,49.71,32836.0,47.067,47.0955,47.0576,47.086,32836.0
2024-10-04 10:55:00,49.71,49.81,49.68,49.79,139878.0,47.086,47.1807,47.0576,47.1618,139878.0
2024-10-04 11:00:00,49.8,49.82,49.76,49.78,35412.0,47.1712,47.1902,47.1334,47.1523,35412.0
2024-10-04 11:05:00,49.79,49.86,49.78,49.86,226765.0,47.1618,47.2281,47.1523,47.2281,226765.0
2024-10-04 11:10:00,49.86,49.87,49.8,49.86,25650.0,47.2281,47.2375,47.1712,47.2281,25650.0
2024-10-04 11:15:00,49.86,49.92,49.84,49.84,336338.0,47.2281,47.2849,47.2091,47.2091,336338.0
2024-10-04 11:20:00,49.84,49.85,49.79,49.8,42082.0,47.2091,47.2186,47.1618,47.1712,42082.0
2024-10-04 11:25:00,49.79,49.8,49.74,49.78,52613.0,47.1618,47.1712,47.1144,47.1523,52613.0
2024-10-04 11:30:00,49.78,49.8,49.77,49.79,62008.0,47.1523,47.1712,47.1428,47.1618,62008.0
2024-10-04 11:35:00,49.8,49.93,49.79,49.91,116744.0,47.1712,47.2944,47.1618,47.2754,116744.0
2024-10-04 11:40:00,49.92,49.92,49.83,49.83,216533.0,47.2849,47.2849,47.1997,47.1997,216533.0
2024-10-04 11:45:00,49.84,49.86,49.82,49.82,34294.0,47.2091,47.2281,47.1902,47.1902,34294.0
2024-10-04 11:50:00,49.83,49.83,49.78,49.79,25814.0,47.1997,47.1997,47.1523,47.1618,25814.0
2024-10-04 11:55:00,49.78,49.79,49.74,49.75,40119.0,47.1523,47.1618,47.1144,47.1239,40119.0
2024-10-04 12:00:00,49.74,49.8,49.74,49.8,29133.0,47.1144,47.1712,47.1144,47.1712,29133.0
2024-10-04 12:05:00,49.8,49.8,49.72,49.72,35682.0,47.1712,47.1712,47.0955,47.0955,35682.0
2024-10-04 12:10:00,49.72,49.75,49.71,49.73,23136.0,47.0955,47.1239,47.086,47.1049,23136.0
2024-10-04 12:15:00,49.73,49.77,49.73,49.76,30017.0,47.1049,47.1428,47.1049,47.1334,30017.0
2024-10-04 12:20:00,49.76,49.81,49.75,49.76,20122.0,47.1334,47.1807,47.1239,47.1334,20122.0
2024-10-04 12:25:00,49.75,49.8,49.73,49.74,201371.0,47.1239,47.1712,47.1049,47.1144,201371.0
2024-10-04 12:30:00,49.74,49.77,49.73,49.76,12711.0,47.1144,47.1428,47.1049,47.1334,12711.0
2024-10-04 12:35:00,49.76,49.85,49.74,49.84,33919.0,47.1334,47.2186,47.1144,47.2091,33919.0
2024-10-04 12:40:00,49.83,49.89,49.82,49.87,23810.0,47.1997,47.2565,47.1902,47.2375,23810.0
2024-10-04 12:45:00,49.87,49.94,49.87,49.93,27997.0,47.2375,47.3038,47.2375,47.2944,27997.0
2024-10-04 12:50:00,49.92,49.96,49.92,49.96,13675.0,47.2849,47.3228,47.2849,47.3228,13675.0
2024-10-04 12:55:00,49.95,49.98,49.94,49.96,32324.0,47.3133,47.3417,47.3038,47.3228,32324.0
2024-10-04 13:00:00,49.97,50.03,49.96,50.02,33098.0,47.3323,47.3891,47.3228,47.3796,33098.0
2024-10-04 13:05:00,50.02,50.04,50.0,50.0,22504.0,47.3796,47.3986,47.3607,47.3607,22504.0
2024-10-04 13:10:00,50.0,50.05,50.0,50.05,14538.0,47.3607,47.408,47.3607,47.408,14538.0
2024-10-04 13:15:00,50.05,50.08,50.04,50.06,18062.0,47.408,47.4365,47.3986,47.4175,18062.0
2024-10-04 13:20:00,50.05,50.05,50.0,50.02,18943.0,47.408,47.408,47.3607,47.3796,18943.0
2024-10-04 13:25:00,50.02,50.05,49.98,49.99,27081.0,47.3796,47.408,47.3417,47.3512,27081.0
2024-10-04 13:30:00,49.98,49.99,49.94,49.95,35903.0,47.3417,47.3512,47.3038,47.3133,35903.0
2024-10-04 13:35:00,49.95,49.96,49.9,49.94,23105.0,47.3133,47.3228,47.266,47.3038,23105.0
2024-10-04 13:40:00,49.94,49.98,49.93,49.98,21589.0,47.3038,47.3417,47.2944,47.3417,21589.0
2024-10-04 13:45:00,49.98,49.98,49.92,49.93,15455.0,47.3417,47.3417,47.2849,47.2944,15455.0
2024-10-04 13:50:00,49.93,49.93,49.89,49.9,11599.0,47.2944,47.2944,47.2565,47.266,11599.0
2024-10-04 13:55:00,49.9,49.91,49.86,49.87,20244.0,47.266,47.2754,47.2281,47.2375,20244.0
2024-10-04 14:00:00,49.87,49.88,49.84,49.85,19792.0,47.2375,47.247,47.2091,47.2186,19792.0
2024-10-04 14:05:00,49.85,49.88,49.85,49.87,16879.0,47.2186,47.247,47.2186,47.2375,16879.0
2024-10-04 14:10:00,49.87,49.87,49.84,49.85,40694.0,47.2375,47.2375,47.2091,47.2186,40694.0
2024-10-04 14:15:00,49.84,49.87,49.82,49.86,24054.0,47.2091,47.2375,47.1902,47.2281,24054.0
2024-10-04 14:20:00,49.86,49.9,49.85,49.89,25933.0,47.2281,47.266,47.2186,47.2565,25933.0
2024-10-04 14:25:00,49.89,49.89,49.87,49.88,18394.0,47.2565,47.2565,47.2375,47.247,18394.0
2024-10-04 14:30:00,49.88,49.93,49.87,49.93,31946.0,47.247,47.2944,47.2375,47.2944,31946.0
2024-10-04 14:35:00,49.93,49.96,49.92,49.96,36724.0,47.2944,47.3228,47.2849,47.3228,36724.0
2024-10-04 14:40:00,49.96,49.98,49.93,49.95,28004.0,47.3228,47.3417,47.2944,47.3133,28004.0
2024-10-04 14:45:00,49.94,49.96,49.93,49.95,30446.0,47.3038,47.3228,47.2944,47.3133,30446.0
2024-10-04 14:50:00,49.96,49.98,49.93,49.95,27842.0,47.3228,47.3417,47.2944,47.3133,27842.0
2024-10-04 14:55:00,49.95,49.96,49.93,49.94,23943.0,47.3133,47.3228,47.2944,47.3038,23943.0
2024-10-04 15:00:00,49.93,49.94,49.86,49.86,51632.0,47.2944,47.3038,47.2281,47.2281,51632.0
2024-10-04 15:05:00,49.87,49.88,49.84,49.86,62573.0,47.2375,47.247,47.2091,47.2281,62573.0
2024-10-04 15:10:00,49.86,49.89,49.85,49.88,28122.0,47.2281,47.2565,47.2186,47.247,28122.0
2024-10-04 15:15:00,49.88,49.89,49.87,49.88,36018.0,47.247,47.2565,47.2375,47.247,36018.0
2024-10-04 15:20:00,49.88,49.93,49.86,49.91,53717.0,47.247,47.2944,47.2281,47.2754,53717.0
2024-10-04 15:25:00,49.91,49.92,49.88,49.91,77974.0,47.2754,47.2849,47.247,47.2754,77974.0
2024-10-04 15:30:00,49.9,49.92,49.87,49.92,45530.0,47.266,47.2849,47.2375,47.2849,45530.0
2024-10-04 15:35:00,49.93,49.94,49.89,49.94,60767.0,47.2944,47.3038,47.2565,47.3038,60767.0
2024-10-04 15:40:00,49.94,49.99,49.93,49.97,53686.0,47.3038,47.3512,47.2944,47.3323,53686.0
2024-10-04 15:45:00,49.97,49.98,49.92,49.98,116137.0,47.3323,47.3417,47.2849,47.3417,116137.0
2024-10-04 15:50:00,49.98,50.0,49.96,50.0,88216.0,47.3417,47.3607,47.3228,47.3607,88216.0
2024-10-04 15:55:00,50.0,50.12,49.98,50.11,545098.0,47.3607,47.4743,47.3417,47.4649,545098.0
2024-10-07 09:30:00,50.1,50.14,49.93,49.95,159088.0,47.4554,47.4933,47.2944,47.3133,159088.0
2024-10-07 09:35:00,49.94,50.02,49.92,50.02,34350.0,47.3038,47.3796,47.2849,47.3796,34350.0
2024-10-07 09:40:00,50.02,50.13,49.95,50.12,54871.0,47.3796,47.4838,47.3133,47.4743,54871.0
2024-10-07 09:45:00,50.12,50.12,50.01,50.04,36013.0,47.4743,47.4743,47.3702,47.3986,36013.0
2024-10-07 09:50:00,50.05,50.09,50.01,50.08,33677.0,47.408,47.4459,47.3702,47.4365,33677.0
2024-10-07 09:55:00,50.09,50.11,50.0,50.0,29952.0,47.4459,47.4649,47.3607,47.3607,29952.0
2024-10-07 10:00:00,50.0,50.09,49.95,49.98,68392.0,47.3607,47.4459,47.3133,47.3417,68392.0
2024-10-07 10:05:00,49.97,49.98,49.92,49.96,54425.0,47.3323,47.3417,47.2849,47.3228,54425.0
2024-10-07 10:10:00,49.95,49.96,49.9,49.91,54731.0,47.3133,47.3228,47.266,47.2754,54731.0
2024-10-07 10:15:00,49.92,49.95,49.88,49.91,40827.0,47.2849,47.3133,47.247,47.2754,40827.0
2024-10-07 10:20:00,49.9,49.91,49.87,49.9,48839.0,47.266,47.2754,47.2375,47.266,48839.0
2024-10-07 10:25:00,49.9,49.91,49.8,49.83,44283.0,47.266,47.2754,47.1712,47.1997,44283.0
2024-10-07 10:30:00,49.84,49.9,49.83,49.88,50639.0,47.2091,47.266,47.1997,47.247,50639.0
2024-10-07 10:35:00,49.88,49.88,49.82,49.83,49752.0,47.247,47.247,47.1902,47.1997,49752.0
2024-10-07 10:40:00,49.83,49.85,49.79,49.8,55514.0,47.1997,47.2186,47.1618,47.1712,55514.0
2024-10-07 10:45:00,49.8,49.81,49.76,49.77,90857.0,47.1712,47.1807,47.1334,47.1428,90857.0
2024-10-07 10:50:00,49.78,49.79,49.71,49.73,148742.0,47.1523,47.1618,47.086,47.1049,148742.0
2024-10-07 10:55:00,49.72,49.75,49.69,49.75,63665.0,47.0955,47.1239,47.067,47.1239,63665.0
2024-10-07 11:00:00,49.75,49.79,49.74,49.78,54845.0,47.1239,47.1618,47.1144,47.1523,54845.0
2024-10-07 11:05:00,49.78,49.87,49.77,49.86,58641.0,47.1523,47.2375,47.1428,47.2281,58641.0
2024-10-07 11:10:00,49.86,49.9,49.85,49.88,28443.0,47.2281,47.266,47.2186,47.247,28443.0
2024-10-07 11:15:00,49.88,49.9,49.86,49.87,37734.0,47.247,47.266,47.2281,47.2375,37734.0
2024-10-07 11:20:00,49.87,49.93,49.84,49.84,46901.0,47.2375,47.2944,47.2091,47.2091,46901.0
2024-10-07 11:25:00,49.84,49.85,49.81,49.82,25093.0,47.2091,47.2186,47.1807,47.1902,25093.0
2024-10-07 11:30:00,49.82,49.82,49.78,49.78,21764.0,47.1902,47.1902,47.1523,47.1523,21764.0
2024-10-07 11:35:00,49.79,49.81,49.75,49.78,34477.0,47.1618,47.1807,47.1239,47.1523,34477.0
2024-10-07 11:40:00,49.78,49.8,49.75,49.76,13117.0,47.1523,47.1712,47.1239,47.1334,13117.0
2024-10-07 11:45:00,49.76,49.78,49.75,49.77,14916.0,47.1334,47.1523,47.1239,47.1428,14916.0
2024-10-07 11:50:00,49.76,49.78,49.73,49.75,27119.0,47.1334,47.1523,47.1049,47.1239,27119.0
2024-10-07 11:55:00,49.74,49.77,49.74,49.75,33619.0,47.1144,47.1428,47.1144,47.1239,33619.0
2024-10-07 12:00:00,49.75,49.78,49.74,49.77,26235.0,47.1239,47.1523,47.1144,47.1428,26235.0
2024-10-07 12:05:00,49.78,49.78,49.74,49.75,12775.0,47.1523,47.1523,47.1144,47.1239,12775.0
2024-10-07 12:10:00,49.75,49.76,49.73,49.75,22776.0,47.1239,47.1334,47.1049,47.1239,22776.0
2024-10-07 12:15:00,49.75,49.75,49.71,49.72,20134.0,47.1239,47.1239,47.086,47.0955,20134.0
2024-10-07 12:20:00,49.71,49.73,49.71,49.72,17908.0,47.086,47.1049,47.086,47.0955,17908.0
2024-10-07 12:25:00,49.72,49.76,49.72,49.73,30493.0,47.0955,47.1334,47.0955,47.1049,30493.0
2024-10-07 12:30:00,49.73,49.74,49.71,49.73,16161.0,47.1049,47.1144,47.086,47.1049,16161.0
2024-10-07 12:35:00,49.73,49.76,49.72,49.75,19004.0,47.1049,47.1334,47.0955,47.1239,19004.0
2024-10-07 12:40:00,49.75,49.77,49.74,49.76,30456.0,47.1239,47.1428,47.1144,47.1334,30456.0
2024-10-07 12:45:00,49.75,49.77,49.75,49.77,18104.0,47.1239,47.1428,47.1239,47.1428,18104.0
2024-10-07 12:50:00,49.77,49.83,49.76,49.83,36103.0,47.1428,47.1997,47.1334,47.1997,36103.0
2024-10-07 12:55:00,49.83,49.83,49.77,49.8,39890.0,47.1997,47.1997,47.1428,47.1712,39890.0
2024-10-07 13:00:00,49.8,49.82,49.78,49.8,17201.0,47.1712,47.1902,47.1523,47.1712,17201.0
2024-10-07 13:05:00,49.8,49.8,49.75,49.77,23049.0,47.1712,47.1712,47.1239,47.1428,23049.0
2024-10-07 13:10:00,49.78,49.82,49.77,49.8,28876.0,47.1523,47.1902,47.1428,47.1712,28876.0
2024-10-07 13:15:00,49.81,49.84,49.81,49.83,35934.0,47.1807,47.2091,47.1807,47.1997,35934.0
2024-10-07 13:20:00,49.83,49.83,49.78,49.82,15398.0,47.1997,47.1997,47.1523,47.1902,15398.0
2024-10-07 13:25:00,49.82,49.82,49.78,49.79,24854.0,47.1902,47.1902,47.1523,47.1618,24854.0
2024-10-07 13:30:00,49.78,49.79,49.77,49.79,12938.0,47.1523,47.1618,47.1428,47.1618,12938.0
2024-10-07 13:35:00,49.79,49.81,49.78,49.79,25183.0,47.1618,47.1807,47.1523,47.1618,25183.0
2024-10-07 13:40:00,49.79,49.81,49.78,49.78,28015.0,47.1618,47.1807,47.1523,47.1523,28015.0
2024-10-07 13:45:00,49.79,49.8,49.76,49.76,18012.0,47.1618,47.1712,47.1334,47.1334,18012.0
2024-10-07 13:50:00,49.76,49.77,49.73,49.75,35267.0,47.1334,47.1428,47.1049,47.1239,35267.0
2024-10-07 13:55:00,49.75,49.76,49.73,49.75,34151.0,47.1239,47.1334,47.1049,47.1239,34151.0
2024-10-07 14:00:00,49.75,49.78,49.74,49.76,28348.0,47.1239,47.1523,47.1144,47.1334,28348.0
2024-10-07 14:05:00,49.77,49.8,49.76,49.79,26927.0,47.1428,47.1712,47.1334,47.1618,26927.0
2024-10-07 14:10:00,49.79,49.82,49.78,49.8,24249.0,47.1618,47.1902,47.1523,47.1712,24249.0
2024-10-07 14:15:00,49.8,49.82,49.79,49.8,22622.0,47.1712,47.1902,47.1618,47.1712,22622.0
2024-10-07 14:20:00,49.8,49.82,49.79,49.8,25812.0,47.1712,47.1902,47.1618,47.1712,25812.0
2024-10-07 14:25:00,49.8,49.83,49.78,49.79,25432.0,47.1712,47.1997,47.1523,47.1618,25432.0
2024-10-07 14:30:00,49.79,49.83,49.74,49.8,53946.0,47.1618,47.1997,47.1144,47.1712,53946.0
2024-10-07 14:35:00,49.79,49.79,49.75,49.78,17649.0,47.1618,47.1618,47.1239,47.1523,17649.0
2024-10-07 14:40:00,49.78,49.8,49.77,49.78,15398.0,47.1523,47.1712,47.1428,47.1523,15398.0
2024-10-07 14:45:00,49.79,49.81,49.77,49.8,28607.0,47.1618,47.1807,47.1428,47.1712,28607.0
2024-10-07 14:50:00,49.79,49.82,49.78,49.81,16150.0,47.1618,47.1902,47.1523,47.1807,16150.0
2024-10-07 14:55:00,49.81,49.84,49.81,49.84,35329.0,47.1807,47.2091,47.1807,47.2091,35329.0
2024-10-07 15:00:00,49.84,49.84,49.78,49.8,21682.0,47.2091,47.2091,47.1523,47.1712,21682.0
2024-10-07 15:05:00,49.81,49.83,49.79,49.81,32908.0,47.1807,47.1997,47.1618,47.1807,32908.0
2024-10-07 15:10:00,49.82,49.84,49.8,49.83,32265.0,47.1902,47.2091,47.1712,47.1997,32265.0
2024-10-07 15:15:00,49.83,49.87,49.82,49.87,58332.0,47.1997,47.2375,47.1902,47.2375,58332.0
2024-10-07 15:20:00,49.86,49.89,49.84,49.86,42079.0,47.2281,47.2565,47.2091,47.2281,42079.0
2024-10-07 15:25:00,49.87,49.9,49.86,49.89,38865.0,47.2375,47.266,47.2281,47.2565,38865.0
2024-10-07 15:30:00,49.89,49.9,49.81,49.84,43251.0,47.2565,47.266,47.1807,47.2091,43251.0
2024-10-07 15:35:00,49.84,49.84,49.8,49.84,37442.0,47.2091,47.2091,47.1712,47.2091,37442.0
2024-10-07 15:40:00,49.84,49.86,49.81,49.83,42766.0,47.2091,47.2281,47.1807,47.1997,42766.0
2024-10-07 15:45:00,49.83,49.85,49.8,49.84,60607.0,47.1997,47.2186,47.1712,47.2091,60607.0
2024-10-07 15:50:00,49.83,49.91,49.82,49.88,127500.0,47.1997,47.2754,47.1902,47.247,127500.0
2024-10-07 15:55:00,49.88,49.93,49.81,49.91,418257.0,47.247,47.2944,47.1807,47.2754,418257.0
2024-10-08 09:30:00,49.98,50.15,49.71,49.73,192356.0,47.3417,47.5028,47.086,47.1049,192356.0
2024-10-08 09:35:00,49.73,49.79,49.64,49.66,60531.0,47.1049,47.1618,47.0197,47.0386,60531.0
2024-10-08 09:40:00,49.65,49.71,49.55,49.59,69640.0,47.0292,47.086,46.9344,46.9723,69640.0
2024-10-08 09:45:00,49.58,49.73,49.57,49.73,37369.0,46.9629,47.1049,46.9534,47.1049,37369.0
2024-10-08 09:50:00,49.74,49.76,49.63,49.67,39843.0,47.1144,47.1334,47.0102,47.0481,39843.0
2024-10-08 09:55:00,49.69,49.72,49.63,49.63,31419.0,47.067,47.0955,47.0102,47.0102,31419.0
2024-10-08 10:00:00,49.64,49.67,49.57,49.62,142115.0,47.0197,47.0481,46.9534,47.0007,142115.0
2024-10-08 10:05:00,49.62,49.72,49.61,49.66,35585.0,47.0007,47.0955,46.9913,47.0386,35585.0
2024-10-08 10:10:00,49.66,49.66,49.6,49.63,71730.0,47.0386,47.0386,46.9818,47.0102,71730.0
2024-10-08 10:15:00,49.62,49.66,49.61,49.64,28467.0,47.0007,47.0386,46.9913,47.0197,28467.0
2024-10-08 10:20:00,49.65,49.68,49.62,49.64,19249.0,47.0292,47.0576,47.0007,47.0197,19249.0
2024-10-08 10:25:00,49.64,49.65,49.58,49.58,21409.0,47.0197,47.0292,46.9629,46.9629,21409.0
2024-10-08 10:30:00,49.57,49.6,49.55,49.57,28912.0,46.9534,46.9818,46.9344,46.9534,28912.0
2024-10-08 10:35:00,49.56,49.57,49.51,49.57,25909.0,46.9439,46.9534,46.8965,46.9534,25909.0
2024-10-08 10:40:00,49.57,49.62,49.55,49.58,36378.0,46.9534,47.0007,46.9344,46.9629,36378.0
2024-10-08 10:45:00,49.58,49.61,49.56,49.59,19166.0,46.9629,46.9913,46.9439,46.9723,19166.0
2024-10-08 10:50:00,49.6,49.64,49.58,49.59,21631.0,46.9818,47.0197,46.9629,46.9723,21631.0
2024-10-08 10:55:00,49.6,49.64,49.6,49.61,22767.0,46.9818,47.0197,46.9818,46.9913,22767.0
2024-10-08 11:00:00,49.6,49.65,49.6,49.63,45443.0,46.9818,47.0292,46.9818,47.0102,45443.0
2024-10-08 11:05:00,49.64,49.68,49.63,49.66,11306.0,47.0197,47.0576,47.0102,47.0386,11306.0
2024-10-08 11:10:00,49.66,49.69,49.65,49.68,13488.0,47.0386,47.067,47.0292,47.0576,13488.0
2024-10-08 11:15:00,49.67,49.72,49.66,49.72,34511.0,47.0481,47.0955,47.0386,47.0955,34511.0
2024-10-08 11:20:00,49.72,49.73,49.66,49.67,18418.0,47.0955,47.1049,47.0386,47.0481,18418.0
2024-10-08 11:25:00,49.68,49.71,49.67,49.7,20943.0,47.0576,47.086,47.0481,47.0765,20943.0
2024-10-08 11:30:00,49.71,49.73,49.67,49.68,32295.0,47.086,47.1049,47.0481,47.0576,32295.0
2024-10-08 11:35:00,49.68,49.7,49.67,49.69,20234.0,47.0576,47.0765,47.0481,47.067,20234.0
2024-10-08 11:40:00,49.69,49.7,49.65,49.68,16689.0,47.067,47.0765,47.0292,47.0576,16689.0
2024-10-08 11:45:00,49.69,49.71,49.65,49.66,13585.0,47.067,47.086,47.0292,47.0386,13585.0
2024-10-08 11:50:00,49.67,49.69,49.66,49.68,12573.0,47.0481,47.067,47.0386,47.0576,12573.0
2024-10-08 11:55:00,49.68,49.69,49.67,49.68,10596.0,47.0576,47.067,47.0481,47.0576,10596.0
2024-10-08 12:00:00,49.68,49.71,49.68,49.7,15299.0,47.0576,47.086,47.0576,47.0765,15299.0
2024-10-08 12:05:00,49.7,49.71,49.68,49.7,11296.0,47.0765,47.086,47.0576,47.0765,11296.0
2024-10-08 12:10:00,49.71,49.71,49.67,49.67,12470.0,47.086,47.086,47.0481,47.0481,12470.0
2024-10-08 12:15:00,49.68,49.68,49.64,49.65,22381.0,47.0576,47.0576,47.0197,47.0292,22381.0
2024-10-08 12:20:00,49.65,49.67,49.64,49.66,6637.0,47.0292,47.0481,47.0197,47.0386,6637.0
2024-10-08 12:25:00,49.66,49.7,49.66,49.66,31686.0,47.0386,47.0765,47.0386,47.0386,31686.0
2024-10-08 12:30:00,49.67,49.69,49.65,49.69,7090.0,47.0481,47.067,47.0292,47.067,7090.0
2024-10-08 12:35:00,49.69,49.69,49.67,49.69,11845.0,47.067,47.067,47.0481,47.067,11845.0
2024-10-08 12:40:00,49.69,49.7,49.64,49.65,24071.0,47.067,47.0765,47.0197,47.0292,24071.0
2024-10-08 12:45:00,49.65,49.65,49.58,49.59,18607.0,47.0292,47.0292,46.9629,46.9723,18607.0
2024-10-08 12:50:00,49.58,49.59,49.53,49.54,22802.0,46.9629,46.9723,46.9155,46.925,22802.0
2024-10-08 12:55:00,49.55,49.55,49.52,49.54,18920.0,46.9344,46.9344,46.906,46.925,18920.0
2024-10-08 13:00:00,49.54,49.54,49.51,49.54,16235.0,46.925,46.925,46.8965,46.925,16235.0
2024-10-08 13:05:00,49.54,49.55,49.46,49.48,118358.0,46.925,46.9344,46.8492,46.8681,118358.0
2024-10-08 13:10:00,49.48,49.52,49.47,49.5,13967.0,46.8681,46.906,46.8587,46.8871,13967.0
2024-10-08 13:15:00,49.5,49.51,49.49,49.49,22537.0,46.8871,46.8965,46.8776,46.8776,22537.0
2024-10-08 13:20:00,49.5,49.54,49.49,49.52,44237.0,46.8871,46.925,46.8776,46.906,44237.0
2024-10-08 13:25:00,49.52,49.54,49.52,49.52,11137.0,46.906,46.925,46.906,46.906,11137.0
2024-10-08 13:30:00,49.52,49.52,49.49,49.5,22282.0,46.906,46.906,46.8776,46.8871,22282.0
2024-10-08 13:35:00,49.5,49.51,49.49,49.49,22751.0,46.8871,46.8965,46.8776,46.8776,22751.0
2024-10-08 13:40:00,49.49,49.51,49.48,49.5,22999.0,46.8776,46.8965,46.8681,46.8871,22999.0
2024-10-08 13:45:00,49.51,49.51,49.47,49.48,19439.0,46.8965,46.8965,46.8587,46.8681,19439.0
2024-10-08 13:50:00,49.47,49.49,49.47,49.49,10971.0,46.8587,46.8776,46.8587,46.8776,10971.0
2024-10-08 13:55:00,49.48,49.5,49.47,49.48,15920.0,46.8681,46.8871,46.8587,46.8681,15920.0
2024-10-08 14:00:00,49.48,49.5,49.48,49.49,15983.0,46.8681,46.8871,46.8681,46.8776,15983.0
2024-10-08 14:05:00,49.5,49.53,49.49,49.52,30172.0,46.8871,46.9155,46.8776,46.906,30172.0
2024-10-08 14:10:00,49.52,49.53,49.51,49.52,23141.0,46.906,46.9155,46.8965,46.906,23141.0
2024-10-08 14:15:00,49.52,49.54,49.51,49.52,20287.0,46.906,46.925,46.8965,46.906,20287.0
2024-10-08 14:20:00,49.51,49.53,49.51,49.52,55081.0,46.8965,46.9155,46.8965,46.906,55081.0
2024-10-08 14:25:00,49.53,49.57,49.52,49.52,30944.0,46.9155,46.9534,46.906,46.906,30944.0
2024-10-08 14:30:00,49.52,49.57,49.52,49.56,22471.0,46.906,46.9534,46.906,46.9439,22471.0
2024-10-08 14:35:00,49.57,49.61,49.56,49.59,32040.0,46.9534,46.9913,46.9439,46.9723,32040.0
2024-10-08 14:40:00,49.58,49.59,49.56,49.58,29276.0,46.9629,46.9723,46.9439,46.9629,29276.0
2024-10-08 14:45:00,49.57,49.62,49.56,49.62,17323.0,46.9534,47.0007,46.9439,47.0007,17323.0
2024-10-08 14:50:00,49.62,49.63,49.6,49.61,27150.0,47.0007,47.0102,46.9818,46.9913,27150.0
2024-10-08 14:55:00,49.61,49.64,49.61,49.63,34616.0,46.9913,47.0197,46.9913,47.0102,34616.0
2024-10-08 15:00:00,49.62,49.64,49.62,49.62,59474.0,47.0007,47.0197,47.0007,47.0007,59474.0
2024-10-08 15:05:00,49.62,49.62,49.57,49.58,68554.0,47.0007,47.0007,46.9534,46.9629,68554.0
2024-10-08 15:10:00,49.58,49.62,49.56,49.61,29222.0,46.9629,47.0007,46.9439,46.9913,29222.0
2024-10-08 15:15:00,49.6,49.63,49.6,49.63,28831.0,46.9818,47.0102,46.9818,47.0102,28831.0
2024-10-08 15:20:00,49.63,49.67,49.62,49.63,46395.0,47.0102,47.0481,47.0007,47.0102,46395.0
2024-10-08 15:25:00,49.63,49.68,49.62,49.66,26295.0,47.0102,47.0576,47.0007,47.0386,26295.0
2024-10-08 15:30:00,49.66,49.68,49.64,49.67,40619.0,47.0386,47.0576,47.0197,47.0481,40619.0
2024-10-08 15:35:00,49.67,49.7,49.66,49.69,39164.0,47.0481,47.0765,47.0386,47.067,39164.0
2024-10-08 15:40:00,49.69,49.73,49.68,49.71,37725.0,47.067,47.1049,47.0576,47.086,37725.0
2024-10-08 15:45:00,49.7,49.71,49.65,49.67,55736.0,47.0765,47.086,47.0292,47.0481,55736.0
2024-10-08 15:50:00,49.66,49.68,49.61,49.61,128466.0,47.0386,47.0576,46.9913,46.9913,128466.0
2024-10-08 15:55:00,49.62,49.62,49.53,49.55,367786.0,47.0007,47.0007,46.9155,46.9344,367786.0
2024-10-09 09:30:00,49.66,49.9,49.61,49.88,160630.0,47.0386,47.266,46.9913,47.247,160630.0
2024-10-09 09:35:00,49.91,49.92,49.8,49.85,67639.0,47.2754,47.2849,47.1712,47.2186,67639.0
2024-10-09 09:40:00,49.86,49.94,49.85,49.89,52741.0,47.2281,47.3038,47.2186,47.2565,52741.0
2024-10-09 09:45:00,49.89,49.94,49.85,49.93,72377.0,47.2565,47.3038,47.2186,47.2944,72377.0
2024-10-09 09:50:00,49.93,49.96,49.86,49.89,59814.0,47.2944,47.3228,47.2281,47.2565,59814.0
2024-10-09 09:55:00,49.89,49.94,49.88,49.89,38276.0,47.2565,47.3038,47.247,47.2565,38276.0
2024-10-09 10:00:00,49.9,49.92,49.87,49.91,60251.0,47.266,47.2849,47.2375,47.2754,60251.0
2024-10-09 10:05:00,49.91,49.93,49.82,49.84,87188.0,47.2754,47.2944,47.1902,47.2091,87188.0
2024-10-09 10:10:00,49.84,49.92,49.84,49.9,37317.0,47.2091,47.2849,47.2091,47.266,37317.0
2024-10-09 10:15:00,49.89,49.89,49.8,49.81,70981.0,47.2565,47.2565,47.1712,47.1807,70981.0
2024-10-09 10:20:00,49.8,49.87,49.8,49.84,72824.0,47.1712,47.2375,47.1712,47.2091,72824.0
2024-10-09 10:25:00,49.83,49.89,49.83,49.86,60891.0,47.1997,47.2565,47.1997,47.2281,60891.0
2024-10-09 10:30:00,49.86,49.92,49.86,49.9,63627.0,47.2281,47.2849,47.2281,47.266,63627.0
2024-10-09 10:35:00,49.89,49.94,49.89,49.92,85851.0,47.2565,47.3038,47.2565,47.2849,85851.0
2024-10-09 10:40:00,49.93,49.97,49.9,49.94,188318.0,47.2944,47.3323,47.266,47.3038,188318.0
2024-10-09 10:45:00,49.94,50.0,49.92,49.98,77374.0,47.3038,47.3607,47.2849,47.3417,77374.0
2024-10-09 10:50:00,49.98,50.09,49.97,50.09,101632.0,47.3417,47.4459,47.3323,47.4459,101632.0
2024-10-09 10:55:00,50.09,50.15,50.08,50.14,109700.0,47.4459,47.5028,47.4365,47.4933,109700.0
2024-10-09 11:00:00,50.14,50.23,50.12,50.19,81558.0,47.4933,47.5785,47.4743,47.5407,81558.0
2024-10-09 11:05:00,50.2,50.25,50.19,50.21,74875.0,47.5501,47.5975,47.5407,47.5596,74875.0
2024-10-09 11:10:00,50.21,50.24,50.18,50.21,126487.0,47.5596,47.588,47.5312,47.5596,126487.0
2024-10-09 11:15:00,50.21,50.21,50.14,50.15,83566.0,47.5596,47.5596,47.4933,47.5028,83566.0
2024-10-09 11:20:00,50.15,50.22,50.14,50.19,54021.0,47.5028,47.5691,47.4933,47.5407,54021.0
2024-10-09 11:25:00,50.19,50.25,50.17,50.19,58289.0,47.5407,47.5975,47.5217,47.5407,58289.0
2024-10-09 11:30:00,50.18,50.19,50.13,50.13,41725.0,47.5312,47.5407,47.4838,47.4838,41725.0
2024-10-09 11:35:00,50.14,50.22,50.13,50.2,47935.0,47.4933,47.5691,47.4838,47.5501,47935.0
2024-10-09 11:40:00,50.2,50.22,50.16,50.21,30132.0,47.5501,47.5691,47.5122,47.5596,30132.0
2024-10-09 11:45:00,50.22,50.26,50.22,50.25,63967.0,47.5691,47.607,47.5691,47.5975,63967.0
2024-10-09 11:50:00,50.24,50.27,50.2,50.21,91836.0,47.588,47.6164,47.5501,47.5596,91836.0
2024-10-09 11:55:00,50.21,50.24,50.19,50.21,54591.0,47.5596,47.588,47.5407,47.5596,54591.0
2024-10-09 12:00:00,50.22,50.26,50.21,50.26,42192.0,47.5691,47.607,47.5596,47.607,42192.0
2024-10-09 12:05:00,50.26,50.28,50.22,50.27,50978.0,47.607,47.6259,47.5691,47.6164,50978.0
2024-10-09 12:10:00,50.27,50.31,50.27,50.29,44924.0,47.6164,47.6543,47.6164,47.6354,44924.0
2024-10-09 12:15:00,50.29,50.33,50.27,50.32,88991.0,47.6354,47.6733,47.6164,47.6638,88991.0
2024-10-09 12:20:00,50.32,50.33,50.25,50.27,59934.0,47.6638,47.6733,47.5975,47.6164,59934.0
2024-10-09 12:25:00,50.27,50.28,50.19,50.2,51899.0,47.6164,47.6259,47.5407,47.5501,51899.0
2024-10-09 12:30:00,50.2,50.23,50.17,50.22,35234.0,47.5501,47.5785,47.5217,47.5691,35234.0
2024-10-09 12:35:00,50.22,50.23,50.18,50.2,27871.0,47.5691,47.5785,47.5312,47.5501,27871.0
2024-10-09 12:40:00,50.2,50.23,50.19,50.21,33228.0,47.5501,47.5785,47.5407,47.5596,33228.0
2024-10-09 12:45:00,50.21,50.24,50.19,50.23,32781.0,47.5596,47.588,47.5407,47.5785,32781.0
2024-10-09 12:50:00,50.24,50.25,50.19,50.19,48770.0,47.588,47.5975,47.5407,47.5407,48770.0
2024-10-09 12:55:00,50.2,50.22,50.17,50.22,46766.0,47.5501,47.5691,47.5217,47.5691,46766.0
2024-10-09 13:00:00,50.21,50.23,50.2,50.21,40384.0,47.5596,47.5785,47.5501,47.5596,40384.0
2024-10-09 13:05:00,50.22,50.23,50.19,50.2,74339.0,47.5691,47.5785,47.5407,47.5501,74339.0
2024-10-09 13:10:00,50.19,50.28,50.19,50.26,37479.0,47.5407,47.6259,47.5407,47.607,37479.0
2024-10-09 13:15:00,50.27,50.28,50.23,50.23,38862.0,47.6164,47.6259,47.5785,47.5785,38862.0
2024-10-09 13:20:00,50.23,50.27,50.2,50.23,40960.0,47.5785,47.6164,47.5501,47.5785,40960.0
2024-10-09 13:25:00,50.22,50.25,50.2,50.21,27377.0,47.5691,47.5975,47.5501,47.5596,27377.0
2024-10-09 13:30:00,50.21,50.21,50.16,50.17,31091.0,47.5596,47.5596,47.5122,47.5217,31091.0
2024-10-09 13:35:00,50.18,50.2,50.1,50.11,40048.0,47.5312,47.5501,47.4554,47.4649,40048.0
2024-10-09 13:40:00,50.11,50.15,50.08,50.09,36050.0,47.4649,47.5028,47.4365,47.4459,36050.0
2024-10-09 13:45:00,50.09,50.12,50.07,50.09,37404.0,47.4459,47.4743,47.427,47.4459,37404.0
2024-10-09 13:50:00,50.09,50.11,50.03,50.05,27389.0,47.4459,47.4649,47.3891,47.408,27389.0
2024-10-09 13:55:00,50.05,50.09,50.04,50.07,34089.0,47.408,47.4459,47.3986,47.427,34089.0
2024-10-09 14:00:00,50.06,50.1,50.04,50.08,28678.0,47.4175,47.4554,47.3986,47.4365,28678.0
2024-10-09 14:05:00,50.08,50.1,50.05,50.05,44298.0,47.4365,47.4554,47.408,47.408,44298.0
2024-10-09 14:10:00,50.05,50.07,50.02,50.04,19853.0,47.408,47.427,47.3796,47.3986,19853.0
2024-10-09 14:15:00,50.04,50.07,50.01,50.03,24858.0,47.3986,47.427,47.3702,47.3891,24858.0
2024-10-09 14:20:00,50.03,50.06,50.02,50.03,26377.0,47.3891,47.4175,47.3796,47.3891,26377.0
2024-10-09 14:25:00,50.04,50.04,49.97,49.98,46040.0,47.3986,47.3986,47.3323,47.3417,46040.0
2024-10-09 14:30:00,49.97,50.02,49.96,50.02,28714.0,47.3323,47.3796,47.3228,47.3796,28714.0
2024-10-09 14:35:00,50.01,50.07,50.01,50.07,43050.0,47.3702,47.427,47.3702,47.427,43050.0
2024-10-09 14:40:00,50.06,50.09,50.04,50.07,34093.0,47.4175,47.4459,47.3986,47.427,34093.0
2024-10-09 14:45:00,50.07,50.11,50.06,50.09,31880.0,47.427,47.4649,47.4175,47.4459,31880.0
2024-10-09 14:50:00,50.08,50.1,50.06,50.09,38289.0,47.4365,47.4554,47.4175,47.4459,38289.0
2024-10-09 14:55:00,50.09,50.12,50.07,50.12,43295.0,47.4459,47.4743,47.427,47.4743,43295.0
2024-10-09 15:00:00,50.11,50.12,50.07,50.1,33783.0,47.4649,47.4743,47.427,47.4554,33783.0
2024-10-09 15:05:00,50.1,50.14,50.07,50.13,36568.0,47.4554,47.4933,47.427,47.4838,36568.0
2024-10-09 15:10:00,50.13,50.14,50.1,50.13,28804.0,47.4838,47.4933,47.4554,47.4838,28804.0
2024-10-09 15:15:00,50.12,50.18,50.12,50.18,59666.0,47.4743,47.5312,47.4743,47.5312,59666.0
2024-10-09 15:20:00,50.18,50.27,50.17,50.26,84592.0,47.5312,47.6164,47.5217,47.607,84592.0
2024-10-09 15:25:00,50.26,50.29,50.25,50.28,52855.0,47.607,47.6354,47.5975,47.6259,52855.0
2024-10-09 15:30:00,50.28,50.3,50.23,50.23,117787.0,47.6259,47.6448,47.5785,47.5785,117787.0
2024-10-09 15:35:00,50.23,50.25,50.18,50.22,57899.0,47.5785,47.5975,47.5312,47.5691,57899.0
2024-10-09 15:40:00,50.21,50.27,50.21,50.22,65333.0,47.5596,47.6164,47.5596,47.5691,65333.0
2024-10-09 15:45:00,50.22,50.26,50.21,50.25,59125.0,47.5691,47.607,47.5596,47.5975,59125.0
2024-10-09 15:50:00,50.25,50.34,50.24,50.33,207614.0,47.5975,47.6827,47.588,47.6733,207614.0
2024-10-09 15:55:00,50.33,50.33,50.23,50.23,432790.0,47.6733,47.6733,47.5785,47.5785,432790.0
2024-10-10 09:30:00,50.49,50.69,50.38,50.62,1015571.0,47.8248,48.0143,47.7206,47.948,1015571.0
2024-10-10 09:35:00,50.62,50.72,50.41,50.41,191860.0,47.948,48.0427,47.749,47.749,191860.0
2024-10-10 09:40:00,50.42,50.59,50.4,50.59,93486.0,47.7585,47.9195,47.7396,47.9195,93486.0
2024-10-10 09:45:00,50.6,50.75,50.57,50.68,151114.0,47.929,48.0711,47.9006,48.0048,151114.0
2024-10-10 09:50:00,50.68,50.72,50.48,50.51,106354.0,48.0048,48.0427,47.8153,47.8438,106354.0
2024-10-10 09:55:00,50.51,50.53,50.39,50.45,44205.0,47.8438,47.8627,47.7301,47.7869,44205.0
2024-10-10 10:00:00,50.45,50.48,50.4,50.48,140926.0,47.7869,47.8153,47.7396,47.8153,140926.0
2024-10-10 10:05:00,50.48,50.52,50.39,50.49,82052.0,47.8153,47.8532,47.7301,47.8248,82052.0
2024-10-10 10:10:00,50.49,50.54,50.46,50.48,140717.0,47.8248,47.8722,47.7964,47.8153,140717.0
2024-10-10 10:15:00,50.48,50.52,50.45,50.49,122551.0,47.8153,47.8532,47.7869,47.8248,122551.0
2024-10-10 10:20:00,50.48,50.54,50.48,50.5,80522.0,47.8153,47.8722,47.8153,47.8343,80522.0
2024-10-10 10:25:00,50.51,50.51,50.38,50.41,183264.0,47.8438,47.8438,47.7206,47.749,183264.0
2024-10-10 10:30:00,50.41,50.46,50.38,50.46,74616.0,47.749,47.7964,47.7206,47.7964,74616.0
2024-10-10 10:35:00,50.45,50.51,50.43,50.48,43296.0,47.7869,47.8438,47.768,47.8153,43296.0
2024-10-10 10:40:00,50.48,50.52,50.42,50.44,31843.0,47.8153,47.8532,47.7585,47.7775,31843.0
2024-10-10 10:45:00,50.44,50.44,50.38,50.41,101442.0,47.7775,47.7775,47.7206,47.749,101442.0
2024-10-10 10:50:00,50.41,50.43,50.38,50.39,104051.0,47.749,47.768,47.7206,47.7301,104051.0
2024-10-10 10:55:00,50.39,50.4,50.28,50.34,133745.0,47.7301,47.7396,47.6259,47.6827,133745.0
2024-10-10 11:00:00,50.34,50.38,50.32,50.35,41702.0,47.6827,47.7206,47.6638,47.6922,41702.0
2024-10-10 11:05:00,50.35,50.37,50.33,50.36,25057.0,47.6922,47.7112,47.6733,47.7017,25057.0
2024-10-10 11:10:00,50.36,50.39,50.32,50.38,35510.0,47.7017,47.7301,47.6638,47.7206,35510.0
2024-10-10 11:15:00,50.37,50.4,50.33,50.34,32700.0,47.7112,47.7396,47.6733,47.6827,32700.0
2024-10-10 11:20:00,50.34,50.35,50.3,50.33,37270.0,47.6827,47.6922,47.6448,47.6733,37270.0
2024-10-10 11:25:00,50.33,50.33,50.29,50.3,30345.0,47.6733,47.6733,47.6354,47.6448,30345.0
2024-10-10 11:30:00,50.3,50.3,50.23,50.27,109280.0,47.6448,47.6448,47.5785,47.6164,109280.0
2024-10-10 11:35:00,50.27,50.32,50.26,50.3,124686.0,47.6164,47.6638,47.607,47.6448,124686.0
2024-10-10 11:40:00,50.3,50.36,50.29,50.32,100113.0,47.6448,47.7017,47.6354,47.6638,100113.0
2024-10-10 11:45:00,50.33,50.34,50.26,50.27,85375.0,47.6733,47.6827,47.607,47.6164,85375.0
2024-10-10 11:50:00,50.27,50.29,50.26,50.28,76972.0,47.6164,47.6354,47.607,47.6259,76972.0
2024-10-10 11:55:00,50.28,50.28,50.23,50.26,66607.0,47.6259,47.6259,47.5785,47.607,66607.0
2024-10-10 12:00:00,50.26,50.26,50.22,50.25,97229.0,47.607,47.607,47.5691,47.5975,97229.0
2024-10-10 12:05:00,50.25,50.33,50.25,50.32,52782.0,47.5975,47.6733,47.5975,47.6638,52782.0
2024-10-10 12:10:00,50.33,50.33,50.3,50.33,38029.0,47.6733,47.6733,47.6448,47.6733,38029.0
2024-10-10 12:15:00,50.32,50.33,50.23,50.25,83789.0,47.6638,47.6733,47.5785,47.5975,83789.0
2024-10-10 12:20:00,50.25,50.27,50.24,50.25,39051.0,47.5975,47.6164,47.588,47.5975,39051.0
2024-10-10 12:25:00,50.25,50.28,50.24,50.27,31934.0,47.5975,47.6259,47.588,47.6164,31934.0
2024-10-10 12:30:00,50.27,50.29,50.22,50.22,34239.0,47.6164,47.6354,47.5691,47.5691,34239.0
2024-10-10 12:35:00,50.23,50.24,50.18,50.21,42561.0,47.5785,47.588,47.5312,47.5596,42561.0
2024-10-10 12:40:00,50.21,50.22,50.15,50.18,84109.0,47.5596,47.5691,47.5028,47.5312,84109.0
2024-10-10 12:45:00,50.18,50.2,50.17,50.19,42748.0,47.5312,47.5501,47.5217,47.5407,42748.0
2024-10-10 12:50:00,50.2,50.22,50.19,50.21,33179.0,47.5501,47.5691,47.5407,47.5596,33179.0
2024-10-10 12:55:00,50.2,50.21,50.1,50.11,39658.0,47.5501,47.5596,47.4554,47.4649,39658.0
2024-10-10 13:00:00,50.11,50.13,50.02,50.05,36745.0,47.4649,47.4838,47.3796,47.408,36745.0
2024-10-10 13:05:00,50.05,50.06,50.02,50.05,27150.0,47.408,47.4175,47.3796,47.408,27150.0
2024-10-10 13:10:00,50.05,50.07,50.01,50.05,17414.0,47.408,47.427,47.3702,47.408,17414.0
2024-10-10 13:15:00,50.05,50.07,50.02,50.04,21522.0,47.408,47.427,47.3796,47.3986,21522.0
2024-10-10 13:20:00,50.05,50.08,50.04,50.05,30202.0,47.408,47.4365,47.3986,47.408,30202.0
2024-10-10 13:25:00,50.05,50.06,50.03,50.05,18388.0,47.408,47.4175,47.3891,47.408,18388.0
2024-10-10 13:30:00,50.06,50.07,49.98,50.0,75592.0,47.4175,47.427,47.3417,47.3607,75592.0
2024-10-10 13:35:00,50.01,50.02,49.97,49.98,25869.0,47.3702,47.3796,47.3323,47.3417,25869.0
2024-10-10 13:40:00,49.98,50.02,49.98,50.0,21699.0,47.3417,47.3796,47.3417,47.3607,21699.0
2024-10-10 13:45:00,49.99,50.01,49.97,49.98,21368.0,47.3512,47.3702,47.3323,47.3417,21368.0
2024-10-10 13:50:00,49.98,49.99,49.92,49.94,34758.0,47.3417,47.3512,47.2849,47.3038,34758.0
2024-10-10 13:55:00,49.94,49.96,49.92,49.95,23966.0,47.3038,47.3228,47.2849,47.3133,23966.0
2024-10-10 14:00:00,49.95,49.96,49.89,49.91,42118.0,47.3133,47.3228,47.2565,47.2754,42118.0
2024-10-10 14:05:00,49.92,49.94,49.91,49.92,21359.0,47.2849,47.3038,47.2754,47.2849,21359.0
2024-10-10 14:10:00,49.92,49.94,49.9,49.91,31141.0,47.2849,47.3038,47.266,47.2754,31141.0
2024-10-10 14:15:00,49.91,49.92,49.9,49.91,24475.0,47.2754,47.2849,47.266,47.2754,24475.0
2024-10-10 14:20:00,49.91,49.93,49.89,49.93,34526.0,47.2754,47.2944,47.2565,47.2944,34526.0
2024-10-10 14:25:00,49.93,49.95,49.91,49.91,10215.0,47.2944,47.3133,47.2754,47.2754,10215.0
2024-10-10 14:30:00,49.91,49.92,49.85,49.86,29423.0,47.2754,47.2849,47.2186,47.2281,29423.0
2024-10-10 14:35:00,49.86,49.87,49.83,49.86,20669.0,47.2281,47.2375,47.1997,47.2281,20669.0
2024-10-10 14:40:00,49.86,49.86,49.8,49.83,24608.0,47.2281,47.2281,47.1712,47.1997,24608.0
2024-10-10 14:45:00,49.82,49.85,49.82,49.83,18057.0,47.1902,47.2186,47.1902,47.1997,18057.0
2024-10-10 14:50:00,49.83,49.84,49.8,49.8,34674.0,47.1997,47.2091,47.1712,47.1712,34674.0
2024-10-10 14:55:00,49.81,49.82,49.8,49.8,34129.0,47.1807,47.1902,47.1712,47.1712,34129.0
2024-10-10 15:00:00,49.8,49.82,49.76,49.77,48534.0,47.1712,47.1902,47.1334,47.1428,48534.0
2024-10-10 15:05:00,49.77,49.77,49.69,49.7,79386.0,47.1428,47.1428,47.067,47.0765,79386.0
2024-10-10 15:10:00,49.71,49.71,49.67,49.69,40609.0,47.086,47.086,47.0481,47.067,40609.0
2024-10-10 15:15:00,49.69,49.69,49.66,49.67,55290.0,47.067,47.067,47.0386,47.0481,55290.0
2024-10-10 15:20:00,49.68,49.68,49.64,49.65,56879.0,47.0576,47.0576,47.0197,47.0292,56879.0
2024-10-10 15:25:00,49.65,49.65,49.6,49.61,73721.0,47.0292,47.0292,46.9818,46.9913,73721.0
2024-10-10 15:30:00,49.61,49.67,49.6,49.67,85098.0,46.9913,47.0481,46.9818,47.0481,85098.0
2024-10-10 15:35:00,49.66,49.7,49.66,49.68,87435.0,47.0386,47.0765,47.0386,47.0576,87435.0
2024-10-10 15:40:00,49.68,49.69,49.64,49.65,63224.0,47.0576,47.067,47.0197,47.0292,63224.0
2024-10-10 15:45:00,49.65,49.66,49.57,49.59,151552.0,47.0292,47.0386,46.9534,46.9723,151552.0
2024-10-10 15:50:00,49.59,49.74,49.58,49.72,251999.0,46.9723,47.1144,46.9629,47.0955,251999.0
2024-10-10 15:55:00,49.72,49.74,49.63,49.68,522808.0,47.0955,47.1144,47.0102,47.0576,522808.0
2024-10-11 09:30:00,49.9,49.99,49.86,49.94,163538.0,47.266,47.3512,47.2281,47.3038,163538.0
2024-10-11 09:35:00,49.95,49.99,49.86,49.9,54219.0,47.3133,47.3512,47.2281,47.266,54219.0
2024-10-11 09:40:00,49.92,49.92,49.69,49.73,52874.0,47.2849,47.2849,47.067,47.1049,52874.0
2024-10-11 09:45:00,49.73,49.81,49.7,49.77,26342.0,47.1049,47.1807,47.0765,47.1428,26342.0
2024-10-11 09:50:00,49.77,49.78,49.73,49.76,26236.0,47.1428,47.1523,47.1049,47.1334,26236.0
2024-10-11 09:55:00,49.75,49.76,49.71,49.75,25212.0,47.1239,47.1334,47.086,47.1239,25212.0
2024-10-11 10:00:00,49.75,49.78,49.7,49.74,36533.0,47.1239,47.1523,47.0765,47.1144,36533.0
2024-10-11 10:05:00,49.74,49.8,49.74,49.78,26405.0,47.1144,47.1712,47.1144,47.1523,26405.0
2024-10-11 10:10:00,49.79,49.82,49.77,49.8,33449.0,47.1618,47.1902,47.1428,47.1712,33449.0
2024-10-11 10:15:00,49.8,49.87,49.8,49.84,26349.0,47.1712,47.2375,47.1712,47.2091,26349.0
2024-10-11 10:20:00,49.84,49.9,49.84,49.87,32654.0,47.2091,47.266,47.2091,47.2375,32654.0
2024-10-11 10:25:00,49.89,49.92,49.87,49.92,31427.0,47.2565,47.2849,47.2375,47.2849,31427.0
2024-10-11 10:30:00,49.91,49.91,49.86,49.88,47377.0,47.2754,47.2754,47.2281,47.247,47377.0
2024-10-11 10:35:00,49.89,49.92,49.82,49.84,56761.0,47.2565,47.2849,47.1902,47.2091,56761.0
2024-10-11 10:40:00,49.84,49.85,49.79,49.81,54734.0,47.2091,47.2186,47.1618,47.1807,54734.0
2024-10-11 10:45:00,49.81,49.84,49.8,49.81,24803.0,47.1807,47.2091,47.1712,47.1807,24803.0
2024-10-11 10:50:00,49.82,49.84,49.76,49.77,23258.0,47.1902,47.2091,47.1334,47.1428,23258.0
2024-10-11 10:55:00,49.76,49.77,49.72,49.72,28797.0,47.1334,47.1428,47.0955,47.0955,28797.0
2024-10-11 11:00:00,49.73,49.73,49.7,49.71,18914.0,47.1049,47.1049,47.0765,47.086,18914.0
2024-10-11 11:05:00,49.71,49.74,49.69,49.73,23324.0,47.086,47.1144,47.067,47.1049,23324.0
2024-10-11 11:10:00,49.74,49.77,49.73,49.76,15490.0,47.1144,47.1428,47.1049,47.1334,15490.0
2024-10-11 11:15:00,49.76,49.78,49.73,49.73,30361.0,47.1334,47.1523,47.1049,47.1049,30361.0
2024-10-11 11:20:00,49.73,49.74,49.67,49.68,39010.0,47.1049,47.1144,47.0481,47.0576,39010.0
2024-10-11 11:25:00,49.69,49.69,49.65,49.66,23348.0,47.067,47.067,47.0292,47.0386,23348.0
2024-10-11 11:30:00,49.66,49.7,49.62,49.69,87463.0,47.0386,47.0765,47.0007,47.067,87463.0
2024-10-11 11:35:00,49.69,49.69,49.66,49.68,25643.0,47.067,47.067,47.0386,47.0576,25643.0
2024-10-11 11:40:00,49.68,49.68,49.64,49.65,19078.0,47.0576,47.0576,47.0197,47.0292,19078.0
2024-10-11 11:45:00,49.66,49.68,49.64,49.66,24543.0,47.0386,47.0576,47.0197,47.0386,24543.0
2024-10-11 11:50:00,49.66,49.66,49.63,49.64,32072.0,47.0386,47.0386,47.0102,47.0197,32072.0
2024-10-11 11:55:00,49.65,49.68,49.64,49.66,18028.0,47.0292,47.0576,47.0197,47.0386,18028.0
2024-10-11 12:00:00,49.67,49.68,49.63,49.64,18879.0,47.0481,47.0576,47.0102,47.0197,18879.0
2024-10-11 12:05:00,49.64,49.64,49.59,49.6,54212.0,47.0197,47.0197,46.9723,46.9818,54212.0
2024-10-11 12:10:00,49.6,49.64,49.59,49.62,31164.0,46.9818,47.0197,46.9723,47.0007,31164.0
2024-10-11 12:15:00,49.61,49.62,49.56,49.57,33700.0,46.9913,47.0007,46.9439,46.9534,33700.0
2024-10-11 12:20:00,49.57,49.6,49.56,49.6,17687.0,46.9534,46.9818,46.9439,46.9818,17687.0
2024-10-11 12:25:00,49.59,49.6,49.57,49.6,19311.0,46.9723,46.9818,46.9534,46.9818,19311.0
2024-10-11 12:30:00,49.59,49.67,49.57,49.66,52407.0,46.9723,47.0481,46.9534,47.0386,52407.0
2024-10-11 12:35:00,49.66,49.66,49.59,49.63,29042.0,47.0386,47.0386,46.9723,47.0102,29042.0
2024-10-11 12:40:00,49.63,49.67,49.62,49.66,14412.0,47.0102,47.0481,47.0007,47.0386,14412.0
2024-10-11 12:45:00,49.65,49.66,49.62,49.65,32334.0,47.0292,47.0386,47.0007,47.0292,32334.0
2024-10-11 12:50:00,49.66,49.68,49.65,49.66,17910.0,47.0386,47.0576,47.0292,47.0386,17910.0
2024-10-11 12:55:00,49.65,49.67,49.64,49.66,9335.0,47.0292,47.0481,47.0197,47.0386,9335.0
2024-10-11 13:00:00,49.67,49.69,49.62,49.64,56011.0,47.0481,47.067,47.0007,47.0197,56011.0
2024-10-11 13:05:00,49.64,49.66,49.63,49.66,14326.0,47.0197,47.0386,47.0102,47.0386,14326.0
2024-10-11 13:10:00,49.66,49.69,49.64,49.69,13777.0,47.0386,47.067,47.0197,47.067,13777.0
2024-10-11 13:15:00,49.68,49.69,49.65,49.67,12316.0,47.0576,47.067,47.0292,47.0481,12316.0
2024-10-11 13:20:00,49.68,49.69,49.65,49.67,18824.0,47.0576,47.067,47.0292,47.0481,18824.0
2024-10-11 13:25:00,49.66,49.7,49.66,49.67,23469.0,47.0386,47.0765,47.0386,47.0481,23469.0
2024-10-11 13:30:00,49.67,49.71,49.66,49.66,23601.0,47.0481,47.086,47.0386,47.0386,23601.0
2024-10-11 13:35:00,49.66,49.71,49.66,49.71,34134.0,47.0386,47.086,47.0386,47.086,34134.0
2024-10-11 13:40:00,49.71,49.73,49.69,49.73,17685.0,47.086,47.1049,47.067,47.1049,17685.0
2024-10-11 13:45:00,49.74,49.74,49.72,49.73,16483.0,47.1144,47.1144,47.0955,47.1049,16483.0
2024-10-11 13:50:00,49.72,49.74,49.72,49.73,8957.0,47.0955,47.1144,47.0955,47.1049,8957.0
2024-10-11 13:55:00,49.73,49.74,49.71,49.72,15669.0,47.1049,47.1144,47.086,47.0955,15669.0
2024-10-11 14:00:00,49.72,49.73,49.7,49.7,29997.0,47.0955,47.1049,47.0765,47.0765,29997.0
2024-10-11 14:05:00,49.71,49.73,49.7,49.71,14248.0,47.086,47.1049,47.0765,47.086,14248.0
2024-10-11 14:10:00,49.72,49.77,49.71,49.77,32093.0,47.0955,47.1428,47.086,47.1428,32093.0
2024-10-11 14:15:00,49.77,49.77,49.75,49.77,17880.0,47.1428,47.1428,47.1239,47.1428,17880.0
2024-10-11 14:20:00,49.77,49.78,49.75,49.76,17835.0,47.1428,47.1523,47.1239,47.1334,17835.0
2024-10-11 14:25:00,49.76,49.79,49.75,49.77,21022.0,47.1334,47.1618,47.1239,47.1428,21022.0
2024-10-11 14:30:00,49.77,49.79,49.76,49.78,15368.0,47.1428,47.1618,47.1334,47.1523,15368.0
2024-10-11 14:35:00,49.78,49.79,49.74,49.75,24170.0,47.1523,47.1618,47.1144,47.1239,24170.0
2024-10-11 14:40:00,49.75,49.78,49.74,49.78,17517.0,47.1239,47.1523,47.1144,47.1523,17517.0
2024-10-11 14:45:00,49.77,49.79,49.75,49.75,16422.0,47.1428,47.1618,47.1239,47.1239,16422.0
2024-10-11 14:50:00,49.76,49.76,49.74,49.75,18998.0,47.1334,47.1334,47.1144,47.1239,18998.0
2024-10-11 14:55:00,49.76,49.79,49.75,49.76,18004.0,47.1334,47.1618,47.1239,47.1334,18004.0
2024-10-11 15:00:00,49.77,49.79,49.75,49.76,19539.0,47.1428,47.1618,47.1239,47.1334,19539.0
2024-10-11 15:05:00,49.77,49.8,49.76,49.79,29978.0,47.1428,47.1712,47.1334,47.1618,29978.0
2024-10-11 15:10:00,49.79,49.82,49.78,49.81,30635.0,47.1618,47.1902,47.1523,47.1807,30635.0
2024-10-11 15:15:00,49.8,49.82,49.76,49.77,62380.0,47.1712,47.1902,47.1334,47.1428,62380.0
2024-10-11 15:20:00,49.77,49.8,49.76,49.8,59943.0,47.1428,47.1712,47.1334,47.1712,59943.0
2024-10-11 15:25:00,49.8,49.81,49.76,49.78,56857.0,47.1712,47.1807,47.1334,47.1523,56857.0
2024-10-11 15:30:00,49.78,49.79,49.74,49.75,79161.0,47.1523,47.1618,47.1144,47.1239,79161.0
2024-10-11 15:35:00,49.75,49.78,49.73,49.74,45620.0,47.1239,47.1523,47.1049,47.1144,45620.0
2024-10-11 15:40:00,49.73,49.74,49.7,49.71,42100.0,47.1049,47.1144,47.0765,47.086,42100.0
2024-10-11 15:45:00,49.71,49.75,49.7,49.73,54718.0,47.086,47.1239,47.0765,47.1049,54718.0
2024-10-11 15:50:00,49.73,49.81,49.72,49.8,122615.0,47.1049,47.1807,47.0955,47.1712,122615.0
2024-10-11 15:55:00,49.8,49.86,49.78,49.84,274137.0,47.1712,47.2281,47.1523,47.2091,274137.0
2024-10-14 09:30:00,49.75,49.77,49.47,49.47,221966.0,47.1239,47.1428,46.8587,46.8587,221966.0
2024-10-14 09:35:00,49.48,49.51,49.32,49.45,107198.0,46.8681,46.8965,46.7166,46.8397,107198.0
2024-10-14 09:40:00,49.44,49.49,49.41,49.46,39886.0,46.8302,46.8776,46.8018,46.8492,39886.0
2024-10-14 09:45:00,49.46,49.69,49.43,49.68,56301.0,46.8492,47.067,46.8208,47.0576,56301.0
2024-10-14 09:50:00,49.7,49.7,49.55,49.58,36310.0,47.0765,47.0765,46.9344,46.9629,36310.0
2024-10-14 09:55:00,49.59,49.63,49.56,49.58,16592.0,46.9723,47.0102,46.9439,46.9629,16592.0
2024-10-14 10:00:00,49.59,49.63,49.57,49.59,33999.0,46.9723,47.0102,46.9534,46.9723,33999.0
2024-10-14 10:05:00,49.59,49.62,49.55,49.61,18923.0,46.9723,47.0007,46.9344,46.9913,18923.0
2024-10-14 10:10:00,49.6,49.71,49.59,49.68,37535.0,46.9818,47.086,46.9723,47.0576,37535.0
2024-10-14 10:15:00,49.68,49.77,49.67,49.7,44566.0,47.0576,47.1428,47.0481,47.0765,44566.0
2024-10-14 10:20:00,49.71,49.73,49.67,49.67,57742.0,47.086,47.1049,47.0481,47.0481,57742.0
2024-10-14 10:25:00,49.68,49.69,49.62,49.65,45456.0,47.0576,47.067,47.0007,47.0292,45456.0
2024-10-14 10:30:00,49.65,49.7,49.64,49.66,41220.0,47.0292,47.0765,47.0197,47.0386,41220.0
2024-10-14 10:35:00,49.66,49.67,49.62,49.65,30588.0,47.0386,47.0481,47.0007,47.0292,30588.0
2024-10-14 10:40:00,49.65,49.7,49.63,49.66,50771.0,47.0292,47.0765,47.0102,47.0386,50771.0
2024-10-14 10:45:00,49.67,49.68,49.63,49.65,24570.0,47.0481,47.0576,47.0102,47.0292,24570.0
2024-10-14 10:50:00,49.66,49.69,49.64,49.67,62250.0,47.0386,47.067,47.0197,47.0481,62250.0
2024-10-14 10:55:00,49.66,49.7,49.65,49.68,29493.0,47.0386,47.0765,47.0292,47.0576,29493.0
2024-10-14 11:00:00,49.68,49.71,49.63,49.65,40691.0,47.0576,47.086,47.0102,47.0292,40691.0
2024-10-14 11:05:00,49.65,49.65,49.62,49.63,21343.0,47.0292,47.0292,47.0007,47.0102,21343.0
2024-10-14 11:10:00,49.64,49.67,49.63,49.65,19261.0,47.0197,47.0481,47.0102,47.0292,19261.0
2024-10-14 11:15:00,49.66,49.66,49.64,49.66,25014.0,47.0386,47.0386,47.0197,47.0386,25014.0
2024-10-14 11:20:00,49.66,49.66,49.63,49.65,14298.0,47.0386,47.0386,47.0102,47.0292,14298.0
2024-10-14 11:25:00,49.65,49.68,49.63,49.65,27807.0,47.0292,47.0576,47.0102,47.0292,27807.0
2024-10-14 11:30:00,49.65,49.67,49.62,49.63,27838.0,47.0292,47.0481,47.0007,47.0102,27838.0
2024-10-14 11:35:00,49.63,49.66,49.62,49.66,20165.0,47.0102,47.0386,47.0007,47.0386,20165.0
2024-10-14 11:40:00,49.66,49.69,49.65,49.68,20119.0,47.0386,47.067,47.0292,47.0576,20119.0
2024-10-14 11:45:00,49.69,49.69,49.64,49.65,37241.0,47.067,47.067,47.0197,47.0292,37241.0
2024-10-14 11:50:00,49.64,49.69,49.64,49.69,17900.0,47.0197,47.067,47.0197,47.067,17900.0
2024-10-14 11:55:00,49.69,49.69,49.64,49.65,44753.0,47.067,47.067,47.0197,47.0292,44753.0
2024-10-14 12:00:00,49.66,49.73,49.66,49.7,21064.0,47.0386,47.1049,47.0386,47.0765,21064.0
2024-10-14 12:05:00,49.71,49.72,49.68,49.69,23284.0,47.086,47.0955,47.0576,47.067,23284.0
2024-10-14 12:10:00,49.68,49.7,49.67,49.69,18864.0,47.0576,47.0765,47.0481,47.067,18864.0
2024-10-14 12:15:00,49.69,49.71,49.65,49.65,19704.0,47.067,47.086,47.0292,47.0292,19704.0
2024-10-14 12:20:00,49.66,49.69,49.65,49.66,21146.0,47.0386,47.067,47.0292,47.0386,21146.0
2024-10-14 12:25:00,49.66,49.68,49.65,49.68,13769.0,47.0386,47.0576,47.0292,47.0576,13769.0
2024-10-14 12:30:00,49.67,49.68,49.65,49.68,35618.0,47.0481,47.0576,47.0292,47.0576,35618.0
2024-10-14 12:35:00,49.68,49.68,49.66,49.66,10235.0,47.0576,47.0576,47.0386,47.0386,10235.0
2024-10-14 12:40:00,49.67,49.68,49.65,49.65,31287.0,47.0481,47.0576,47.0292,47.0292,31287.0
2024-10-14 12:45:00,49.65,49.66,49.61,49.64,32122.0,47.0292,47.0386,46.9913,47.0197,32122.0
2024-10-14 12:50:00,49.64,49.67,49.63,49.66,24482.0,47.0197,47.0481,47.0102,47.0386,24482.0
2024-10-14 12:55:00,49.67,49.69,49.66,49.69,21832.0,47.0481,47.067,47.0386,47.067,21832.0
2024-10-14 13:00:00,49.69,49.7,49.66,49.69,32727.0,47.067,47.0765,47.0386,47.067,32727.0
2024-10-14 13:05:00,49.69,49.69,49.65,49.65,27594.0,47.067,47.067,47.0292,47.0292,27594.0
2024-10-14 13:10:00,49.66,49.66,49.65,49.66,18029.0,47.0386,47.0386,47.0292,47.0386,18029.0
2024-10-14 13:15:00,49.66,49.66,49.64,49.65,49552.0,47.0386,47.0386,47.0197,47.0292,49552.0
2024-10-14 13:20:00,49.65,49.66,49.62,49.62,33576.0,47.0292,47.0386,47.0007,47.0007,33576.0
2024-10-14 13:25:00,49.63,49.63,49.6,49.62,31065.0,47.0102,47.0102,46.9818,47.0007,31065.0
2024-10-14 13:30:00,49.63,49.63,49.62,49.62,15922.0,47.0102,47.0102,47.0007,47.0007,15922.0
2024-10-14 13:35:00,49.63,49.63,49.61,49.61,18415.0,47.0102,47.0102,46.9913,46.9913,18415.0
2024-10-14 13:40:00,49.62,49.62,49.6,49.6,10106.0,47.0007,47.0007,46.9818,46.9818,10106.0
2024-10-14 13:45:00,49.61,49.63,49.6,49.63,30889.0,46.9913,47.0102,46.9818,47.0102,30889.0
2024-10-14 13:50:00,49.63,49.66,49.62,49.63,24366.0,47.0102,47.0386,47.0007,47.0102,24366.0
2024-10-14 13:55:00,49.63,49.65,49.63,49.64,17557.0,47.0102,47.0292,47.0102,47.0197,17557.0
2024-10-14 14:00:00,49.64,49.64,49.61,49.62,42905.0,47.0197,47.0197,46.9913,47.0007,42905.0
2024-10-14 14:05:00,49.62,49.66,49.61,49.65,102785.0,47.0007,47.0386,46.9913,47.0292,102785.0
2024-10-14 14:10:00,49.65,49.65,49.61,49.62,23868.0,47.0292,47.0292,46.9913,47.0007,23868.0
2024-10-14 14:15:00,49.62,49.65,49.61,49.64,45737.0,47.0007,47.0292,46.9913,47.0197,45737.0
2024-10-14 14:20:00,49.65,49.69,49.64,49.68,35581.0,47.0292,47.067,47.0197,47.0576,35581.0
2024-10-14 14:25:00,49.68,49.69,49.66,49.66,27530.0,47.0576,47.067,47.0386,47.0386,27530.0
2024-10-14 14:30:00,49.66,49.71,49.66,49.7,23721.0,47.0386,47.086,47.0386,47.0765,23721.0
2024-10-14 14:35:00,49.7,49.72,49.69,49.7,33756.0,47.0765,47.0955,47.067,47.0765,33756.0
2024-10-14 14:40:00,49.7,49.73,49.69,49.72,28855.0,47.0765,47.1049,47.067,47.0955,28855.0
2024-10-14 14:45:00,49.72,49.74,49.71,49.72,41885.0,47.0955,47.1144,47.086,47.0955,41885.0
2024-10-14 14:50:00,49.73,49.74,49.71,49.71,25241.0,47.1049,47.1144,47.086,47.086,25241.0
2024-10-14 14:55:00,49.71,49.75,49.7,49.75,34409.0,47.086,47.1239,47.0765,47.1239,34409.0
2024-10-14 15:00:00,49.75,49.8,49.74,49.76,59197.0,47.1239,47.1712,47.1144,47.1334,59197.0
2024-10-14 15:05:00,49.75,49.76,49.7,49.7,30240.0,47.1239,47.1334,47.0765,47.0765,30240.0
2024-10-14 15:10:00,49.71,49.71,49.66,49.66,54196.0,47.086,47.086,47.0386,47.0386,54196.0
2024-10-14 15:15:00,49.66,49.7,49.66,49.67,53973.0,47.0386,47.0765,47.0386,47.0481,53973.0
2024-10-14 15:20:00,49.68,49.68,49.66,49.66,87266.0,47.0576,47.0576,47.0386,47.0386,87266.0
2024-10-14 15:25:00,49.66,49.67,49.66,49.66,51831.0,47.0386,47.0481,47.0386,47.0386,51831.0
2024-10-14 15:30:00,49.66,49.73,49.65,49.7,83841.0,47.0386,47.1049,47.0292,47.0765,83841.0
2024-10-14 15:35:00,49.71,49.74,49.7,49.71,52920.0,47.086,47.1144,47.0765,47.086,52920.0
2024-10-14 15:40:00,49.71,49.78,49.7,49.77,63629.0,47.086,47.1523,47.0765,47.1428,63629.0
2024-10-14 15:45:00,49.77,49.78,49.75,49.78,81595.0,47.1428,47.1523,47.1239,47.1523,81595.0
2024-10-14 15:50:00,49.78,49.83,49.76,49.83,189358.0,47.1523,47.1997,47.1334,47.1997,189358.0
2024-10-14 15:55:00,49.83,49.89,49.82,49.88,438521.0,47.1997,47.2565,47.1902,47.247,438521.0
2024-10-15 09:30:00,50.0,50.14,49.77,49.87,287220.0,47.3607,47.4933,47.1428,47.2375,287220.0
2024-10-15 09:35:00,49.87,49.87,49.73,49.82,61581.0,47.2375,47.2375,47.1049,47.1902,61581.0
2024-10-15 09:40:00,49.83,49.89,49.82,49.87,34540.0,47.1997,47.2565,47.1902,47.2375,34540.0
2024-10-15 09:45:00,49.86,49.95,49.86,49.92,40578.0,47.2281,47.3133,47.2281,47.2849,40578.0
2024-10-15 09:50:00,49.93,50.0,49.9,49.92,28697.0,47.2944,47.3607,47.266,47.2849,28697.0
2024-10-15 09:55:00,49.93,49.94,49.83,49.9,46784.0,47.2944,47.3038,47.1997,47.266,46784.0
2024-10-15 10:00:00,49.9,49.94,49.82,49.84,59615.0,47.266,47.3038,47.1902,47.2091,59615.0
2024-10-15 10:05:00,49.83,49.86,49.78,49.83,37189.0,47.1997,47.2281,47.1523,47.1997,37189.0
2024-10-15 10:10:00,49.84,49.95,49.84,49.93,53538.0,47.2091,47.3133,47.2091,47.2944,53538.0
2024-10-15 10:15:00,49.94,50.08,49.93,50.05,70440.0,47.3038,47.4365,47.2944,47.408,70440.0
2024-10-15 10:20:00,50.04,50.09,50.03,50.05,50961.0,47.3986,47.4459,47.3891,47.408,50961.0
2024-10-15 10:25:00,50.05,50.1,50.0,50.08,32856.0,47.408,47.4554,47.3607,47.4365,32856.0
2024-10-15 10:30:00,50.09,50.21,50.08,50.18,122599.0,47.4459,47.5596,47.4365,47.5312,122599.0
2024-10-15 10:35:00,50.18,50.32,50.14,50.32,83250.0,47.5312,47.6638,47.4933,47.6638,83250.0
2024-10-15 10:40:00,50.32,50.34,50.17,50.21,83595.0,47.6638,47.6827,47.5217,47.5596,83595.0
2024-10-15 10:45:00,50.22,50.23,50.06,50.07,49014.0,47.5691,47.5785,47.4175,47.427,49014.0
2024-10-15 10:50:00,50.07,50.1,50.05,50.05,33984.0,47.427,47.4554,47.408,47.408,33984.0
2024-10-15 10:55:00,50.05,50.06,50.01,50.05,40038.0,47.408,47.4175,47.3702,47.408,40038.0
2024-10-15 11:00:00,50.04,50.09,50.01,50.04,87716.0,47.3986,47.4459,47.3702,47.3986,87716.0
2024-10-15 11:05:00,50.03,50.08,50.03,50.08,48255.0,47.3891,47.4365,47.3891,47.4365,48255.0
2024-10-15 11:10:00,50.08,50.1,49.96,49.97,46827.0,47.4365,47.4554,47.3228,47.3323,46827.0
2024-10-15 11:15:00,49.96,49.97,49.91,49.94,32070.0,47.3228,47.3323,47.2754,47.3038,32070.0
2024-10-15 11:20:00,49.94,49.99,49.92,49.97,21987.0,47.3038,47.3512,47.2849,47.3323,21987.0
2024-10-15 11:25:00,49.97,49.98,49.9,49.97,45310.0,47.3323,47.3417,47.266,47.3323,45310.0
2024-10-15 11:30:00,49.96,49.97,49.84,49.85,29296.0,47.3228,47.3323,47.2091,47.2186,29296.0
2024-10-15 11:35:00,49.85,49.9,49.84,49.89,34761.0,47.2186,47.266,47.2091,47.2565,34761.0
2024-10-15 11:40:00,49.9,49.92,49.86,49.9,64227.0,47.266,47.2849,47.2281,47.266,64227.0
2024-10-15 11:45:00,49.9,49.93,49.86,49.91,48629.0,47.266,47.2944,47.2281,47.2754,48629.0
2024-10-15 11:50:00,49.91,49.91,49.86,49.89,24135.0,47.2754,47.2754,47.2281,47.2565,24135.0
2024-10-15 11:55:00,49.88,49.94,49.87,49.9,25770.0,47.247,47.3038,47.2375,47.266,25770.0
2024-10-15 12:00:00,49.9,49.95,49.88,49.93,23812.0,47.266,47.3133,47.247,47.2944,23812.0
2024-10-15 12:05:00,49.93,49.95,49.89,49.9,23720.0,47.2944,47.3133,47.2565,47.266,23720.0
2024-10-15 12:10:00,49.9,49.91,49.87,49.89,11354.0,47.266,47.2754,47.2375,47.2565,11354.0
2024-10-15 12:15:00,49.89,49.9,49.87,49.89,9217.0,47.2565,47.266,47.2375,47.2565,9217.0
2024-10-15 12:20:00,49.9,49.9,49.87,49.9,24518.0,47.266,47.266,47.2375,47.266,24518.0
2024-10-15 12:25:00,49.89,49.94,49.89,49.9,23928.0,47.2565,47.3038,47.2565,47.266,23928.0
2024-10-15 12:30:00,49.9,49.91,49.89,49.89,16530.0,47.266,47.2754,47.2565,47.2565,16530.0
2024-10-15 12:35:00,49.89,49.91,49.87,49.91,26396.0,47.2565,47.2754,47.2375,47.2754,26396.0
2024-10-15 12:40:00,49.91,49.94,49.88,49.89,30745.0,47.2754,47.3038,47.247,47.2565,30745.0
2024-10-15 12:45:00,49.9,49.9,49.88,49.89,26223.0,47.266,47.266,47.247,47.2565,26223.0
2024-10-15 12:50:00,49.88,49.9,49.87,49.9,28783.0,47.247,47.266,47.2375,47.266,28783.0
2024-10-15 12:55:00,49.9,49.91,49.88,49.88,30566.0,47.266,47.2754,47.247,47.247,30566.0
2024-10-15 13:00:00,49.89,49.9,49.87,49.88,63475.0,47.2565,47.266,47.2375,47.247,63475.0
2024-10-15 13:05:00,49.89,49.91,49.88,49.9,22685.0,47.2565,47.2754,47.247,47.266,22685.0
2024-10-15 13:10:00,49.9,49.93,49.89,49.91,27943.0,47.266,47.2944,47.2565,47.2754,27943.0
2024-10-15 13:15:00,49.9,49.93,49.9,49.93,20103.0,47.266,47.2944,47.266,47.2944,20103.0
2024-10-15 13:20:00,49.92,49.95,49.9,49.95,28668.0,47.2849,47.3133,47.266,47.3133,28668.0
2024-10-15 13:25:00,49.95,49.97,49.93,49.96,18299.0,47.3133,47.3323,47.2944,47.3228,18299.0
2024-10-15 13:30:00,49.96,49.96,49.91,49.95,23820.0,47.3228,47.3228,47.2754,47.3133,23820.0
2024-10-15 13:35:00,49.95,49.97,49.92,49.95,22970.0,47.3133,47.3323,47.2849,47.3133,22970.0
2024-10-15 13:40:00,49.96,49.97,49.94,49.94,25499.0,47.3228,47.3323,47.3038,47.3038,25499.0
2024-10-15 13:45:00,49.94,49.96,49.92,49.96,13662.0,47.3038,47.3228,47.2849,47.3228,13662.0
2024-10-15 13:50:00,49.96,49.96,49.89,49.9,42190.0,47.3228,47.3228,47.2565,47.266,42190.0
2024-10-15 13:55:00,49.89,49.9,49.86,49.9,21132.0,47.2565,47.266,47.2281,47.266,21132.0
2024-10-15 14:00:00,49.9,49.9,49.87,49.87,41780.0,47.266,47.266,47.2375,47.2375,41780.0
2024-10-15 14:05:00,49.87,49.87,49.84,49.84,19638.0,47.2375,47.2375,47.2091,47.2091,19638.0
2024-10-15 14:10:00,49.85,49.86,49.84,49.86,16635.0,47.2186,47.2281,47.2091,47.2281,16635.0
2024-10-15 14:15:00,49.86,49.86,49.79,49.83,32693.0,47.2281,47.2281,47.1618,47.1997,32693.0
2024-10-15 14:20:00,49.82,49.83,49.79,49.81,15322.0,47.1902,47.1997,47.1618,47.1807,15322.0
2024-10-15 14:25:00,49.81,49.83,49.8,49.82,14454.0,47.1807,47.1997,47.1712,47.1902,14454.0
2024-10-15 14:30:00,49.82,49.85,49.82,49.84,25780.0,47.1902,47.2186,47.1902,47.2091,25780.0
2024-10-15 14:35:00,49.84,49.86,49.82,49.84,15429.0,47.2091,47.2281,47.1902,47.2091,15429.0
2024-10-15 14:40:00,49.84,49.84,49.8,49.82,19082.0,47.2091,47.2091,47.1712,47.1902,19082.0
2024-10-15 14:45:00,49.83,49.86,49.82,49.86,28440.0,47.1997,47.2281,47.1902,47.2281,28440.0
2024-10-15 14:50:00,49.86,49.87,49.84,49.86,22829.0,47.2281,47.2375,47.2091,47.2281,22829.0
2024-10-15 14:55:00,49.86,49.88,49.85,49.88,16918.0,47.2281,47.247,47.2186,47.247,16918.0
2024-10-15 15:00:00,49.88,49.88,49.83,49.86,31894.0,47.247,47.247,47.1997,47.2281,31894.0
2024-10-15 15:05:00,49.86,49.86,49.81,49.82,22573.0,47.2281,47.2281,47.1807,47.1902,22573.0
2024-10-15 15:10:00,49.82,49.88,49.8,49.87,18951.0,47.1902,47.247,47.1712,47.2375,18951.0
2024-10-15 15:15:00,49.87,49.89,49.84,49.87,30281.0,47.2375,47.2565,47.2091,47.2375,30281.0
2024-10-15 15:20:00,49.87,49.92,49.87,49.88,35509.0,47.2375,47.2849,47.2375,47.247,35509.0
2024-10-15 15:25:00,49.88,49.91,49.86,49.87,35251.0,47.247,47.2754,47.2281,47.2375,35251.0
2024-10-15 15:30:00,49.86,49.92,49.85,49.9,57857.0,47.2281,47.2849,47.2186,47.266,57857.0
2024-10-15 15:35:00,49.9,49.94,49.9,49.92,42819.0,47.266,47.3038,47.266,47.2849,42819.0
2024-10-15 15:40:00,49.91,49.92,49.89,49.89,45006.0,47.2754,47.2849,47.2565,47.2565,45006.0
2024-10-15 15:45:00,49.9,49.91,49.89,49.9,59874.0,47.266,47.2754,47.2565,47.266,59874.0
2024-10-15 15:50:00,49.91,49.92,49.86,49.89,111814.0,47.2754,47.2849,47.2281,47.2565,111814.0
2024-10-15 15:55:00,49.9,49.93,49.85,49.92,269475.0,47.266,47.2944,47.2186,47.2849,269475.0
2024-10-16 09:30:00,49.97,50.03,49.87,50.01,131452.0,47.3323,47.3891,47.2375,47.3702,131452.0
2024-10-16 09:35:00,50.01,50.09,49.98,50.07,38027.0,47.3702,47.4459,47.3417,47.427,38027.0
2024-10-16 09:40:00,50.08,50.16,50.01,50.14,38333.0,47.4365,47.5122,47.3702,47.4933,38333.0
2024-10-16 09:45:00,50.14,50.25,50.12,50.18,40227.0,47.4933,47.5975,47.4743,47.5312,40227.0
2024-10-16 09:50:00,50.17,50.29,50.16,50.23,57394.0,47.5217,47.6354,47.5122,47.5785,57394.0
2024-10-16 09:55:00,50.23,50.28,50.22,50.25,43157.0,47.5785,47.6259,47.5691,47.5975,43157.0
2024-10-16 10:00:00,50.26,50.37,50.25,50.37,82113.0,47.607,47.7112,47.5975,47.7112,82113.0
2024-10-16 10:05:00,50.37,50.38,50.27,50.27,51467.0,47.7112,47.7206,47.6164,47.6164,51467.0
2024-10-16 10:10:00,50.27,50.27,50.12,50.13,63348.0,47.6164,47.6164,47.4743,47.4838,63348.0
2024-10-16 10:15:00,50.13,50.16,50.1,50.13,31402.0,47.4838,47.5122,47.4554,47.4838,31402.0
2024-10-16 10:20:00,50.12,50.12,50.05,50.07,24661.0,47.4743,47.4743,47.408,47.427,24661.0
2024-10-16 10:25:00,50.07,50.1,50.03,50.07,28903.0,47.427,47.4554,47.3891,47.427,28903.0
2024-10-16 10:30:00,50.06,50.13,50.05,50.11,33011.0,47.4175,47.4838,47.408,47.4649,33011.0
2024-10-16 10:35:00,50.11,50.17,50.1,50.15,30307.0,47.4649,47.5217,47.4554,47.5028,30307.0
2024-10-16 10:40:00,50.15,50.19,50.15,50.16,23606.0,47.5028,47.5407,47.5028,47.5122,23606.0
2024-10-16 10:45:00,50.16,50.17,50.1,50.14,47637.0,47.5122,47.5217,47.4554,47.4933,47637.0
2024-10-16 10:50:00,50.14,50.15,50.09,50.12,31471.0,47.4933,47.5028,47.4459,47.4743,31471.0
2024-10-16 10:55:00,50.12,50.15,50.11,50.15,25261.0,47.4743,47.5028,47.4649,47.5028,25261.0
2024-10-16 11:00:00,50.16,50.17,50.1,50.12,39244.0,47.5122,47.5217,47.4554,47.4743,39244.0
2024-10-16 11:05:00,50.13,50.15,50.09,50.09,21335.0,47.4838,47.5028,47.4459,47.4459,21335.0
2024-10-16 11:10:00,50.09,50.12,50.07,50.09,18928.0,47.4459,47.4743,47.427,47.4459,18928.0
2024-10-16 11:15:00,50.09,50.12,50.08,50.11,17700.0,47.4459,47.4743,47.4365,47.4649,17700.0
2024-10-16 11:20:00,50.12,50.14,50.09,50.12,20099.0,47.4743,47.4933,47.4459,47.4743,20099.0
2024-10-16 11:25:00,50.12,50.12,50.07,50.09,19917.0,47.4743,47.4743,47.427,47.4459,19917.0
2024-10-16 11:30:00,50.1,50.11,50.08,50.11,20138.0,47.4554,47.4649,47.4365,47.4649,20138.0
2024-10-16 11:35:00,50.1,50.1,50.06,50.1,24611.0,47.4554,47.4554,47.4175,47.4554,24611.0
2024-10-16 11:40:00,50.09,50.13,50.08,50.13,32607.0,47.4459,47.4838,47.4365,47.4838,32607.0
2024-10-16 11:45:00,50.12,50.14,50.11,50.13,23799.0,47.4743,47.4933,47.4649,47.4838,23799.0
2024-10-16 11:50:00,50.13,50.16,50.11,50.12,29757.0,47.4838,47.5122,47.4649,47.4743,29757.0
2024-10-16 11:55:00,50.12,50.13,50.07,50.08,38448.0,47.4743,47.4838,47.427,47.4365,38448.0
2024-10-16 12:00:00,50.08,50.11,50.07,50.07,16562.0,47.4365,47.4649,47.427,47.427,16562.0
2024-10-16 12:05:00,50.07,50.13,50.07,50.12,15685.0,47.427,47.4838,47.427,47.4743,15685.0
2024-10-16 12:10:00,50.12,50.14,50.11,50.14,16014.0,47.4743,47.4933,47.4649,47.4933,16014.0
2024-10-16 12:15:00,50.13,50.16,50.11,50.15,46087.0,47.4838,47.5122,47.4649,47.5028,46087.0
2024-10-16 12:20:00,50.14,50.15,50.1,50.14,20490.0,47.4933,47.5028,47.4554,47.4933,20490.0
2024-10-16 12:25:00,50.14,50.14,50.11,50.12,29580.0,47.4933,47.4933,47.4649,47.4743,29580.0
2024-10-16 12:30:00,50.12,50.15,50.11,50.15,12818.0,47.4743,47.5028,47.4649,47.5028,12818.0
2024-10-16 12:35:00,50.14,50.16,50.13,50.14,33792.0,47.4933,47.5122,47.4838,47.4933,33792.0
2024-10-16 12:40:00,50.15,50.15,50.13,50.14,11195.0,47.5028,47.5028,47.4838,47.4933,11195.0
2024-10-16 12:45:00,50.15,50.16,50.13,50.14,19028.0,47.5028,47.5122,47.4838,47.4933,19028.0
2024-10-16 12:50:00,50.14,50.14,50.12,50.13,15689.0,47.4933,47.4933,47.4743,47.4838,15689.0
2024-10-16 12:55:00,50.13,50.14,50.11,50.12,26765.0,47.4838,47.4933,47.4649,47.4743,26765.0
2024-10-16 13:00:00,50.12,50.15,50.11,50.14,29814.0,47.4743,47.5028,47.4649,47.4933,29814.0
2024-10-16 13:05:00,50.13,50.16,50.13,50.15,21480.0,47.4838,47.5122,47.4838,47.5028,21480.0
2024-10-16 13:10:00,50.16,50.18,50.15,50.18,16078.0,47.5122,47.5312,47.5028,47.5312,16078.0
2024-10-16 13:15:00,50.18,50.19,50.15,50.16,27496.0,47.5312,47.5407,47.5028,47.5122,27496.0
2024-10-16 13:20:00,50.16,50.16,50.15,50.16,16340.0,47.5122,47.5122,47.5028,47.5122,16340.0
2024-10-16 13:25:00,50.16,50.16,50.14,50.15,14327.0,47.5122,47.5122,47.4933,47.5028,14327.0
2024-10-16 13:30:00,50.15,50.15,50.11,50.13,22809.0,47.5028,47.5028,47.4649,47.4838,22809.0
2024-10-16 13:35:00,50.12,50.15,50.11,50.13,20798.0,47.4743,47.5028,47.4649,47.4838,20798.0
2024-10-16 13:40:00,50.13,50.14,50.11,50.12,11359.0,47.4838,47.4933,47.4649,47.4743,11359.0
2024-10-16 13:45:00,50.12,50.13,50.1,50.11,33319.0,47.4743,47.4838,47.4554,47.4649,33319.0
2024-10-16 13:50:00,50.12,50.13,50.09,50.11,27802.0,47.4743,47.4838,47.4459,47.4649,27802.0
2024-10-16 13:55:00,50.12,50.14,50.11,50.14,18208.0,47.4743,47.4933,47.4649,47.4933,18208.0
2024-10-16 14:00:00,50.14,50.16,50.13,50.15,37673.0,47.4933,47.5122,47.4838,47.5028,37673.0
2024-10-16 14:05:00,50.15,50.16,50.13,50.15,18812.0,47.5028,47.5122,47.4838,47.5028,18812.0
2024-10-16 14:10:00,50.14,50.23,50.14,50.22,38444.0,47.4933,47.5785,47.4933,47.5691,38444.0
2024-10-16 14:15:00,50.23,50.3,50.22,50.29,22345.0,47.5785,47.6448,47.5691,47.6354,22345.0
2024-10-16 14:20:00,50.3,50.33,50.27,50.31,19179.0,47.6448,47.6733,47.6164,47.6543,19179.0
2024-10-16 14:25:00,50.31,50.32,50.28,50.31,14957.0,47.6543,47.6638,47.6259,47.6543,14957.0
2024-10-16 14:30:00,50.31,50.33,50.29,50.33,24995.0,47.6543,47.6733,47.6354,47.6733,24995.0
2024-10-16 14:35:00,50.32,50.32,50.28,50.3,20889.0,47.6638,47.6638,47.6259,47.6448,20889.0
2024-10-16 14:40:00,50.29,50.29,50.24,50.24,19324.0,47.6354,47.6354,47.588,47.588,19324.0
2024-10-16 14:45:00,50.25,50.25,50.21,50.21,23831.0,47.5975,47.5975,47.5596,47.5596,23831.0
2024-10-16 14:50:00,50.21,50.22,50.18,50.19,24560.0,47.5596,47.5691,47.5312,47.5407,24560.0
2024-10-16 14:55:00,50.18,50.22,50.18,50.21,33414.0,47.5312,47.5691,47.5312,47.5596,33414.0
2024-10-16 15:00:00,50.21,50.22,50.19,50.2,18507.0,47.5596,47.5691,47.5407,47.5501,18507.0
2024-10-16 15:05:00,50.2,50.24,50.2,50.23,14723.0,47.5501,47.588,47.5501,47.5785,14723.0
2024-10-16 15:10:00,50.24,50.26,50.23,50.23,31321.0,47.588,47.607,47.5785,47.5785,31321.0
2024-10-16 15:15:00,50.23,50.24,50.19,50.2,44694.0,47.5785,47.588,47.5407,47.5501,44694.0
2024-10-16 15:20:00,50.2,50.21,50.18,50.19,31648.0,47.5501,47.5596,47.5312,47.5407,31648.0
2024-10-16 15:25:00,50.19,50.2,50.18,50.19,24582.0,47.5407,47.5501,47.5312,47.5407,24582.0
2024-10-16 15:30:00,50.2,50.23,50.18,50.23,55227.0,47.5501,47.5785,47.5312,47.5785,55227.0
2024-10-16 15:35:00,50.23,50.25,50.21,50.23,49699.0,47.5785,47.5975,47.5596,47.5785,49699.0
2024-10-16 15:40:00,50.23,50.3,50.22,50.27,63925.0,47.5785,47.6448,47.5691,47.6164,63925.0
2024-10-16 15:45:00,50.27,50.3,50.23,50.25,43671.0,47.6164,47.6448,47.5785,47.5975,43671.0
2024-10-16 15:50:00,50.25,50.28,50.2,50.21,84646.0,47.5975,47.6259,47.5501,47.5596,84646.0
2024-10-16 15:55:00,50.22,50.22,50.13,50.15,549632.0,47.5691,47.5691,47.4838,47.5028,549632.0
2024-10-17 09:30:00,50.08,50.31,50.04,50.3,242813.0,47.4365,47.6543,47.3986,47.6448,242813.0
2024-10-17 09:35:00,50.3,50.3,50.1,50.1,95662.0,47.6448,47.6448,47.4554,47.4554,95662.0
2024-10-17 09:40:00,50.1,50.14,50.01,50.03,43224.0,47.4554,47.4933,47.3702,47.3891,43224.0
2024-10-17 09:45:00,50.02,50.05,49.99,50.01,41720.0,47.3796,47.408,47.3512,47.3702,41720.0
2024-10-17 09:50:00,50.01,50.08,50.01,50.04,57601.0,47.3702,47.4365,47.3702,47.3986,57601.0
2024-10-17 09:55:00,50.04,50.14,50.03,50.14,38263.0,47.3986,47.4933,47.3891,47.4933,38263.0
2024-10-17 10:00:00,50.14,50.17,50.03,50.04,41069.0,47.4933,47.5217,47.3891,47.3986,41069.0
2024-10-17 10:05:00,50.04,50.05,49.94,50.01,68763.0,47.3986,47.408,47.3038,47.3702,68763.0
2024-10-17 10:10:00,50.01,50.04,49.97,49.98,38324.0,47.3702,47.3986,47.3323,47.3417,38324.0
2024-10-17 10:15:00,49.98,50.04,49.98,50.01,25248.0,47.3417,47.3986,47.3417,47.3702,25248.0
2024-10-17 10:20:00,50.01,50.04,49.96,50.04,26071.0,47.3702,47.3986,47.3228,47.3986,26071.0
2024-10-17 10:25:00,50.05,50.05,49.97,50.02,21434.0,47.408,47.408,47.3323,47.3796,21434.0
2024-10-17 10:30:00,50.02,50.02,49.98,50.01,25191.0,47.3796,47.3796,47.3417,47.3702,25191.0
2024-10-17 10:35:00,50.01,50.01,49.96,49.98,25381.0,47.3702,47.3702,47.3228,47.3417,25381.0
2024-10-17 10:40:00,49.98,50.01,49.96,49.97,73565.0,47.3417,47.3702,47.3228,47.3323,73565.0
2024-10-17 10:45:00,49.98,49.98,49.95,49.97,30121.0,47.3417,47.3417,47.3133,47.3323,30121.0
2024-10-17 10:50:00,49.97,49.98,49.92,49.93,40467.0,47.3323,47.3417,47.2849,47.2944,40467.0
2024-10-17 10:55:00,49.93,49.95,49.91,49.91,22692.0,47.2944,47.3133,47.2754,47.2754,22692.0
2024-10-17 11:00:00,49.91,49.93,49.88,49.91,61967.0,47.2754,47.2944,47.247,47.2754,61967.0
2024-10-17 11:05:00,49.91,49.93,49.89,49.91,17346.0,47.2754,47.2944,47.2565,47.2754,17346.0
2024-10-17 11:10:00,49.91,49.94,49.91,49.94,24805.0,47.2754,47.3038,47.2754,47.3038,24805.0
2024-10-17 11:15:00,49.94,49.97,49.93,49.97,28236.0,47.3038,47.3323,47.2944,47.3323,28236.0
2024-10-17 11:20:00,49.97,49.97,49.9,49.91,29833.0,47.3323,47.3323,47.266,47.2754,29833.0
2024-10-17 11:25:00,49.91,49.92,49.88,49.89,26400.0,47.2754,47.2849,47.247,47.2565,26400.0
2024-10-17 11:30:00,49.89,49.94,49.88,49.94,42744.0,47.2565,47.3038,47.247,47.3038,42744.0
2024-10-17 11:35:00,49.94,49.94,49.9,49.94,32157.0,47.3038,47.3038,47.266,47.3038,32157.0
2024-10-17 11:40:00,49.94,49.94,49.91,49.93,24384.0,47.3038,47.3038,47.2754,47.2944,24384.0
2024-10-17 11:45:00,49.92,49.95,49.9,49.93,40731.0,47.2849,47.3133,47.266,47.2944,40731.0
2024-10-17 11:50:00,49.92,49.95,49.91,49.94,21027.0,47.2849,47.3133,47.2754,47.3038,21027.0
2024-10-17 11:55:00,49.93,49.94,49.88,49.89,33811.0,47.2944,47.3038,47.247,47.2565,33811.0
2024-10-17 12:00:00,49.89,49.9,49.84,49.86,82221.0,47.2565,47.266,47.2091,47.2281,82221.0
2024-10-17 12:05:00,49.85,49.87,49.81,49.82,46983.0,47.2186,47.2375,47.1807,47.1902,46983.0
2024-10-17 12:10:00,49.82,49.86,49.81,49.84,52710.0,47.1902,47.2281,47.1807,47.2091,52710.0
2024-10-17 12:15:00,49.84,49.86,49.84,49.86,17450.0,47.2091,47.2281,47.2091,47.2281,17450.0
2024-10-17 12:20:00,49.86,49.87,49.83,49.86,25164.0,47.2281,47.2375,47.1997,47.2281,25164.0
2024-10-17 12:25:00,49.86,49.9,49.85,49.89,17725.0,47.2281,47.266,47.2186,47.2565,17725.0
2024-10-17 12:30:00,49.88,49.92,49.88,49.9,12460.0,47.247,47.2849,47.247,47.266,12460.0
2024-10-17 12:35:00,49.9,49.93,49.9,49.91,21022.0,47.266,47.2944,47.266,47.2754,21022.0
2024-10-17 12:40:00,49.91,49.93,49.89,49.91,33659.0,47.2754,47.2944,47.2565,47.2754,33659.0
2024-10-17 12:45:00,49.91,49.92,49.89,49.9,24935.0,47.2754,47.2849,47.2565,47.266,24935.0
2024-10-17 12:50:00,49.9,49.92,49.89,49.91,16758.0,47.266,47.2849,47.2565,47.2754,16758.0
2024-10-17 12:55:00,49.91,49.94,49.9,49.93,19308.0,47.2754,47.3038,47.266,47.2944,19308.0
2024-10-17 13:00:00,49.94,49.94,49.88,49.89,24416.0,47.3038,47.3038,47.247,47.2565,24416.0
2024-10-17 13:05:00,49.89,49.89,49.86,49.88,16199.0,47.2565,47.2565,47.2281,47.247,16199.0
2024-10-17 13:10:00,49.87,49.89,49.87,49.89,15680.0,47.2375,47.2565,47.2375,47.2565,15680.0
2024-10-17 13:15:00,49.88,49.88,49.86,49.87,22568.0,47.247,47.247,47.2281,47.2375,22568.0
2024-10-17 13:20:00,49.87,49.88,49.83,49.84,26470.0,47.2375,47.247,47.1997,47.2091,26470.0
2024-10-17 13:25:00,49.84,49.85,49.84,49.84,6738.0,47.2091,47.2186,47.2091,47.2091,6738.0
2024-10-17 13:30:00,49.85,49.85,49.83,49.84,39187.0,47.2186,47.2186,47.1997,47.2091,39187.0
2024-10-17 13:35:00,49.84,49.89,49.83,49.89,34933.0,47.2091,47.2565,47.1997,47.2565,34933.0
2024-10-17 13:40:00,49.89,49.89,49.83,49.84,22957.0,47.2565,47.2565,47.1997,47.2091,22957.0
2024-10-17 13:45:00,49.84,49.9,49.83,49.89,38293.0,47.2091,47.266,47.1997,47.2565,38293.0
2024-10-17 13:50:00,49.9,49.92,49.88,49.9,22355.0,47.266,47.2849,47.247,47.266,22355.0
2024-10-17 13:55:00,49.9,49.92,49.89,49.9,20782.0,47.266,47.2849,47.2565,47.266,20782.0
2024-10-17 14:00:00,49.9,49.91,49.86,49.86,35848.0,47.266,47.2754,47.2281,47.2281,35848.0
2024-10-17 14:05:00,49.87,49.87,49.83,49.84,29423.0,47.2375,47.2375,47.1997,47.2091,29423.0
2024-10-17 14:10:00,49.84,49.84,49.79,49.84,45381.0,47.2091,47.2091,47.1618,47.2091,45381.0
2024-10-17 14:15:00,49.83,49.85,49.82,49.84,32363.0,47.1997,47.2186,47.1902,47.2091,32363.0
2024-10-17 14:20:00,49.84,49.88,49.83,49.87,37699.0,47.2091,47.247,47.1997,47.2375,37699.0
2024-10-17 14:25:00,49.87,49.89,49.84,49.84,30012.0,47.2375,47.2565,47.2091,47.2091,30012.0
2024-10-17 14:30:00,49.84,49.9,49.84,49.9,33626.0,47.2091,47.266,47.2091,47.266,33626.0
2024-10-17 14:35:00,49.9,49.91,49.87,49.87,51496.0,47.266,47.2754,47.2375,47.2375,51496.0
2024-10-17 14:40:00,49.87,49.88,49.85,49.87,32266.0,47.2375,47.247,47.2186,47.2375,32266.0
2024-10-17 14:45:00,49.88,49.89,49.86,49.88,24860.0,47.247,47.2565,47.2281,47.247,24860.0
2024-10-17 14:50:00,49.88,49.92,49.87,49.88,32023.0,47.247,47.2849,47.2375,47.247,32023.0
2024-10-17 14:55:00,49.88,49.88,49.8,49.81,112245.0,47.247,47.247,47.1712,47.1807,112245.0
2024-10-17 15:00:00,49.81,49.83,49.77,49.78,59732.0,47.1807,47.1997,47.1428,47.1523,59732.0
2024-10-17 15:05:00,49.77,49.78,49.74,49.76,57252.0,47.1428,47.1523,47.1144,47.1334,57252.0
2024-10-17 15:10:00,49.75,49.77,49.74,49.75,72211.0,47.1239,47.1428,47.1144,47.1239,72211.0
2024-10-17 15:15:00,49.74,49.76,49.71,49.72,86179.0,47.1144,47.1334,47.086,47.0955,86179.0
2024-10-17 15:20:00,49.71,49.73,49.69,49.7,82631.0,47.086,47.1049,47.067,47.0765,82631.0
2024-10-17 15:25:00,49.7,49.75,49.7,49.73,73697.0,47.0765,47.1239,47.0765,47.1049,73697.0
2024-10-17 15:30:00,49.74,49.78,49.73,49.76,64228.0,47.1144,47.1523,47.1049,47.1334,64228.0
2024-10-17 15:35:00,49.77,49.82,49.75,49.8,76568.0,47.1428,47.1902,47.1239,47.1712,76568.0
2024-10-17 15:40:00,49.8,49.81,49.77,49.79,84119.0,47.1712,47.1807,47.1428,47.1618,84119.0
2024-10-17 15:45:00,49.79,49.8,49.76,49.78,92008.0,47.1618,47.1712,47.1334,47.1523,92008.0
2024-10-17 15:50:00,49.78,49.79,49.72,49.78,179334.0,47.1523,47.1618,47.0955,47.1523,179334.0
2024-10-17 15:55:00,49.79,49.84,49.68,49.73,515298.0,47.1618,47.2091,47.0576,47.1049,515298.0
2024-10-18 09:30:00,49.68,49.72,48.96,48.99,871068.0,47.0576,47.0955,46.3756,46.404,871068.0
2024-10-18 09:35:00,48.99,49.15,48.86,49.13,128320.0,46.404,46.5556,46.2809,46.5366,128320.0
2024-10-18 09:40:00,49.14,49.26,49.07,49.24,84863.0,46.5461,46.6597,46.4798,46.6408,84863.0
2024-10-18 09:45:00,49.24,49.44,49.2,49.44,155905.0,46.6408,46.8302,46.6029,46.8302,155905.0
2024-10-18 09:50:00,49.44,49.49,49.38,49.42,61049.0,46.8302,46.8776,46.7734,46.8113,61049.0
2024-10-18 09:55:00,49.42,49.49,49.4,49.42,41480.0,46.8113,46.8776,46.7924,46.8113,41480.0
2024-10-18 10:00:00,49.43,49.49,49.4,49.48,41773.0,46.8208,46.8776,46.7924,46.8681,41773.0
2024-10-18 10:05:00,49.49,49.52,49.45,49.47,55969.0,46.8776,46.906,46.8397,46.8587,55969.0
2024-10-18 10:10:00,49.47,49.47,49.38,49.39,54944.0,46.8587,46.8587,46.7734,46.7829,54944.0
2024-10-18 10:15:00,49.4,49.43,49.38,49.41,57935.0,46.7924,46.8208,46.7734,46.8018,57935.0
2024-10-18 10:20:00,49.41,49.44,49.38,49.4,53421.0,46.8018,46.8302,46.7734,46.7924,53421.0
2024-10-18 10:25:00,49.41,49.43,49.37,49.39,78456.0,46.8018,46.8208,46.7639,46.7829,78456.0
2024-10-18 10:30:00,49.39,49.43,49.34,49.34,69077.0,46.7829,46.8208,46.7355,46.7355,69077.0
2024-10-18 10:35:00,49.34,49.35,49.3,49.35,35942.0,46.7355,46.745,46.6976,46.745,35942.0
2024-10-18 10:40:00,49.34,49.4,49.34,49.37,27217.0,46.7355,46.7924,46.7355,46.7639,27217.0
2024-10-18 10:45:00,49.37,49.4,49.35,49.38,28871.0,46.7639,46.7924,46.745,46.7734,28871.0
2024-10-18 10:50:00,49.39,49.44,49.39,49.44,45288.0,46.7829,46.8302,46.7829,46.8302,45288.0
2024-10-18 10:55:00,49.44,49.47,49.42,49.44,54244.0,46.8302,46.8587,46.8113,46.8302,54244.0
2024-10-18 11:00:00,49.44,49.48,49.43,49.45,30485.0,46.8302,46.8681,46.8208,46.8397,30485.0
2024-10-18 11:05:00,49.46,49.48,49.43,49.44,51789.0,46.8492,46.8681,46.8208,46.8302,51789.0
2024-10-18 11:10:00,49.44,49.46,49.42,49.46,29754.0,46.8302,46.8492,46.8113,46.8492,29754.0
2024-10-18 11:15:00,49.45,49.48,49.42,49.47,47553.0,46.8397,46.8681,46.8113,46.8587,47553.0
2024-10-18 11:20:00,49.48,49.53,49.47,49.5,46703.0,46.8681,46.9155,46.8587,46.8871,46703.0
2024-10-18 11:25:00,49.5,49.53,49.49,49.51,35150.0,46.8871,46.9155,46.8776,46.8965,35150.0
2024-10-18 11:30:00,49.51,49.53,49.48,49.53,32800.0,46.8965,46.9155,46.8681,46.9155,32800.0
2024-10-18 11:35:00,49.53,49.55,49.51,49.53,79133.0,46.9155,46.9344,46.8965,46.9155,79133.0
2024-10-18 11:40:00,49.53,49.53,49.47,49.5,35800.0,46.9155,46.9155,46.8587,46.8871,35800.0
2024-10-18 11:45:00,49.5,49.5,49.47,49.48,25757.0,46.8871,46.8871,46.8587,46.8681,25757.0
2024-10-18 11:50:00,49.49,49.49,49.45,49.47,31170.0,46.8776,46.8776,46.8397,46.8587,31170.0
2024-10-18 11:55:00,49.47,49.47,49.38,49.43,34098.0,46.8587,46.8587,46.7734,46.8208,34098.0
2024-10-18 12:00:00,49.44,49.45,49.43,49.45,19746.0,46.8302,46.8397,46.8208,46.8397,19746.0
2024-10-18 12:05:00,49.45,49.45,49.42,49.44,17377.0,46.8397,46.8397,46.8113,46.8302,17377.0
2024-10-18 12:10:00,49.43,49.48,49.43,49.47,21798.0,46.8208,46.8681,46.8208,46.8587,21798.0
2024-10-18 12:15:00,49.47,49.47,49.45,49.46,31788.0,46.8587,46.8587,46.8397,46.8492,31788.0
2024-10-18 12:20:00,49.46,49.46,49.42,49.42,16691.0,46.8492,46.8492,46.8113,46.8113,16691.0
2024-10-18 12:25:00,49.42,49.46,49.42,49.45,31968.0,46.8113,46.8492,46.8113,46.8397,31968.0
2024-10-18 12:30:00,49.45,49.47,49.44,49.46,18650.0,46.8397,46.8587,46.8302,46.8492,18650.0
2024-10-18 12:35:00,49.45,49.46,49.42,49.46,31142.0,46.8397,46.8492,46.8113,46.8492,31142.0
2024-10-18 12:40:00,49.46,49.51,49.46,49.48,37084.0,46.8492,46.8965,46.8492,46.8681,37084.0
2024-10-18 12:45:00,49.48,49.5,49.45,49.48,23517.0,46.8681,46.8871,46.8397,46.8681,23517.0
2024-10-18 12:50:00,49.47,49.57,49.47,49.57,31532.0,46.8587,46.9534,46.8587,46.9534,31532.0
2024-10-18 12:55:00,49.58,49.6,49.55,49.55,16585.0,46.9629,46.9818,46.9344,46.9344,16585.0
2024-10-18 13:00:00,49.55,49.62,49.55,49.59,31008.0,46.9344,47.0007,46.9344,46.9723,31008.0
2024-10-18 13:05:00,49.59,49.6,49.56,49.59,55724.0,46.9723,46.9818,46.9439,46.9723,55724.0
2024-10-18 13:10:00,49.6,49.6,49.57,49.57,16686.0,46.9818,46.9818,46.9534,46.9534,16686.0
2024-10-18 13:15:00,49.58,49.6,49.56,49.59,21410.0,46.9629,46.9818,46.9439,46.9723,21410.0
2024-10-18 13:20:00,49.59,49.59,49.56,49.58,21616.0,46.9723,46.9723,46.9439,46.9629,21616.0
2024-10-18 13:25:00,49.58,49.6,49.55,49.57,30633.0,46.9629,46.9818,46.9344,46.9534,30633.0
2024-10-18 13:30:00,49.57,49.57,49.53,49.55,17578.0,46.9534,46.9534,46.9155,46.9344,17578.0
2024-10-18 13:35:00,49.55,49.56,49.53,49.55,30066.0,46.9344,46.9439,46.9155,46.9344,30066.0
2024-10-18 13:40:00,49.55,49.57,49.53,49.55,33141.0,46.9344,46.9534,46.9155,46.9344,33141.0
2024-10-18 13:45:00,49.54,49.56,49.53,49.55,20835.0,46.925,46.9439,46.9155,46.9344,20835.0
2024-10-18 13:50:00,49.55,49.58,49.55,49.58,29586.0,46.9344,46.9629,46.9344,46.9629,29586.0
2024-10-18 13:55:00,49.57,49.58,49.55,49.57,31960.0,46.9534,46.9629,46.9344,46.9534,31960.0
2024-10-18 14:00:00,49.57,49.58,49.53,49.58,22804.0,46.9534,46.9629,46.9155,46.9629,22804.0
2024-10-18 14:05:00,49.58,49.58,49.55,49.56,22155.0,46.9629,46.9629,46.9344,46.9439,22155.0
2024-10-18 14:10:00,49.57,49.58,49.56,49.57,19897.0,46.9534,46.9629,46.9439,46.9534,19897.0
2024-10-18 14:15:00,49.58,49.58,49.56,49.56,18983.0,46.9629,46.9629,46.9439,46.9439,18983.0
2024-10-18 14:20:00,49.57,49.57,49.55,49.56,52100.0,46.9534,46.9534,46.9344,46.9439,52100.0
2024-10-18 14:25:00,49.57,49.59,49.56,49.58,27276.0,46.9534,46.9723,46.9439,46.9629,27276.0
2024-10-18 14:30:00,49.57,49.59,49.56,49.58,27155.0,46.9534,46.9723,46.9439,46.9629,27155.0
2024-10-18 14:35:00,49.58,49.6,49.57,49.58,41991.0,46.9629,46.9818,46.9534,46.9629,41991.0
2024-10-18 14:40:00,49.58,49.58,49.56,49.57,24578.0,46.9629,46.9629,46.9439,46.9534,24578.0
2024-10-18 14:45:00,49.57,49.57,49.55,49.57,26065.0,46.9534,46.9534,46.9344,46.9534,26065.0
2024-10-18 14:50:00,49.57,49.58,49.55,49.57,40781.0,46.9534,46.9629,46.9344,46.9534,40781.0
2024-10-18 14:55:00,49.56,49.58,49.54,49.55,25956.0,46.9439,46.9629,46.925,46.9344,25956.0
2024-10-18 15:00:00,49.54,49.55,49.51,49.54,58066.0,46.925,46.9344,46.8965,46.925,58066.0
2024-10-18 15:05:00,49.54,49.56,49.53,49.55,32102.0,46.925,46.9439,46.9155,46.9344,32102.0
2024-10-18 15:10:00,49.55,49.56,49.54,49.55,42997.0,46.9344,46.9439,46.925,46.9344,42997.0
2024-10-18 15:15:00,49.55,49.56,49.52,49.54,52152.0,46.9344,46.9439,46.906,46.925,52152.0
2024-10-18 15:20:00,49.54,49.54,49.52,49.52,42725.0,46.925,46.925,46.906,46.906,42725.0
2024-10-18 15:25:00,49.53,49.53,49.48,49.5,50724.0,46.9155,46.9155,46.8681,46.8871,50724.0
2024-10-18 15:30:00,49.51,49.56,49.48,49.55,71612.0,46.8965,46.9439,46.8681,46.9344,71612.0
2024-10-18 15:35:00,49.54,49.6,49.52,49.59,67443.0,46.925,46.9818,46.906,46.9723,67443.0
2024-10-18 15:40:00,49.59,49.6,49.57,49.59,64854.0,46.9723,46.9818,46.9534,46.9723,64854.0
2024-10-18 15:45:00,49.59,49.59,49.57,49.59,126621.0,46.9723,46.9723,46.9534,46.9723,126621.0
2024-10-18 15:50:00,49.59,49.59,49.54,49.56,382889.0,46.9723,46.9723,46.925,46.9439,382889.0
2024-10-18 15:55:00,49.57,49.62,49.56,49.61,410324.0,46.9534,47.0007,46.9439,46.9913,410324.0
2024-10-21 09:30:00,49.62,49.69,49.35,49.35,231491.0,47.0007,47.067,46.745,46.745,231491.0
2024-10-21 09:35:00,49.36,49.54,49.35,49.52,44592.0,46.7545,46.925,46.745,46.906,44592.0
2024-10-21 09:40:00,49.52,49.54,49.47,49.53,27051.0,46.906,46.925,46.8587,46.9155,27051.0
2024-10-21 09:45:00,49.53,49.57,49.48,49.49,42749.0,46.9155,46.9534,46.8681,46.8776,42749.0
2024-10-21 09:50:00,49.51,49.54,49.47,49.49,29971.0,46.8965,46.925,46.8587,46.8776,29971.0
2024-10-21 09:55:00,49.49,49.49,49.45,49.45,9672.0,46.8776,46.8776,46.8397,46.8397,9672.0
2024-10-21 10:00:00,49.46,49.46,49.38,49.44,43170.0,46.8492,46.8492,46.7734,46.8302,43170.0
2024-10-21 10:05:00,49.44,49.46,49.38,49.4,17093.0,46.8302,46.8492,46.7734,46.7924,17093.0
2024-10-21 10:10:00,49.39,49.45,49.39,49.41,29247.0,46.7829,46.8397,46.7829,46.8018,29247.0
2024-10-21 10:15:00,49.4,49.41,49.33,49.34,39166.0,46.7924,46.8018,46.726,46.7355,39166.0
2024-10-21 10:20:00,49.34,49.39,49.34,49.37,33934.0,46.7355,46.7829,46.7355,46.7639,33934.0
2024-10-21 10:25:00,49.37,49.37,49.3,49.31,33286.0,46.7639,46.7639,46.6976,46.7071,33286.0
2024-10-21 10:30:00,49.3,49.32,49.24,49.27,40366.0,46.6976,46.7166,46.6408,46.6692,40366.0
2024-10-21 10:35:00,49.27,49.35,49.25,49.35,41092.0,46.6692,46.745,46.6503,46.745,41092.0
2024-10-21 10:40:00,49.34,49.4,49.33,49.39,23139.0,46.7355,46.7924,46.726,46.7829,23139.0
2024-10-21 10:45:00,49.4,49.42,49.31,49.32,78087.0,46.7924,46.8113,46.7071,46.7166,78087.0
2024-10-21 10:50:00,49.31,49.33,49.26,49.28,19331.0,46.7071,46.726,46.6597,46.6787,19331.0
2024-10-21 10:55:00,49.27,49.28,49.24,49.25,25046.0,46.6692,46.6787,46.6408,46.6503,25046.0
2024-10-21 11:00:00,49.25,49.25,49.11,49.13,52259.0,46.6503,46.6503,46.5177,46.5366,52259.0
2024-10-21 11:05:00,49.12,49.13,49.08,49.12,37272.0,46.5271,46.5366,46.4892,46.5271,37272.0
2024-10-21 11:10:00,49.14,49.16,49.12,49.13,18743.0,46.5461,46.565,46.5271,46.5366,18743.0
2024-10-21 11:15:00,49.15,49.16,49.11,49.13,29931.0,46.5556,46.565,46.5177,46.5366,29931.0
2024-10-21 11:20:00,49.13,49.13,49.06,49.08,35074.0,46.5366,46.5366,46.4703,46.4892,35074.0
2024-10-21 11:25:00,49.08,49.09,49.05,49.05,16393.0,46.4892,46.4987,46.4608,46.4608,16393.0
2024-10-21 11:30:00,49.05,49.08,49.02,49.07,23409.0,46.4608,46.4892,46.4324,46.4798,23409.0
2024-10-21 11:35:00,49.06,49.07,49.03,49.04,67126.0,46.4703,46.4798,46.4419,46.4514,67126.0
2024-10-21 11:40:00,49.04,49.13,49.04,49.13,36029.0,46.4514,46.5366,46.4514,46.5366,36029.0
2024-10-21 11:45:00,49.12,49.14,49.11,49.12,16870.0,46.5271,46.5461,46.5177,46.5271,16870.0
2024-10-21 11:50:00,49.12,49.16,49.11,49.15,39755.0,46.5271,46.565,46.5177,46.5556,39755.0
2024-10-21 11:55:00,49.16,49.23,49.16,49.17,53090.0,46.565,46.6313,46.565,46.5745,53090.0
2024-10-21 12:00:00,49.17,49.19,49.13,49.14,16454.0,46.5745,46.5934,46.5366,46.5461,16454.0
2024-10-21 12:05:00,49.14,49.17,49.12,49.16,31342.0,46.5461,46.5745,46.5271,46.565,31342.0
2024-10-21 12:10:00,49.16,49.16,49.13,49.15,26272.0,46.565,46.565,46.5366,46.5556,26272.0
2024-10-21 12:15:00,49.15,49.16,49.14,49.14,21880.0,46.5556,46.565,46.5461,46.5461,21880.0
2024-10-21 12:20:00,49.14,49.19,49.14,49.19,16687.0,46.5461,46.5934,46.5461,46.5934,16687.0
2024-10-21 12:25:00,49.18,49.23,49.18,49.22,36417.0,46.584,46.6313,46.584,46.6219,36417.0
2024-10-21 12:30:00,49.22,49.23,49.18,49.19,52744.0,46.6219,46.6313,46.584,46.5934,52744.0
2024-10-21 12:35:00,49.19,49.2,49.18,49.18,9490.0,46.5934,46.6029,46.584,46.584,9490.0
2024-10-21 12:40:00,49.18,49.19,49.17,49.19,9385.0,46.584,46.5934,46.5745,46.5934,9385.0
2024-10-21 12:45:00,49.18,49.19,49.16,49.16,24163.0,46.584,46.5934,46.565,46.565,24163.0
2024-10-21 12:50:00,49.16,49.25,49.16,49.24,13492.0,46.565,46.6503,46.565,46.6408,13492.0
2024-10-21 12:55:00,49.25,49.28,49.24,49.28,30441.0,46.6503,46.6787,46.6408,46.6787,30441.0
2024-10-21 13:00:00,49.28,49.28,49.23,49.23,19502.0,46.6787,46.6787,46.6313,46.6313,19502.0
2024-10-21 13:05:00,49.24,49.25,49.22,49.23,18398.0,46.6408,46.6503,46.6219,46.6313,18398.0
2024-10-21 13:10:00,49.23,49.24,49.2,49.23,17791.0,46.6313,46.6408,46.6029,46.6313,17791.0
2024-10-21 13:15:00,49.23,49.24,49.21,49.22,15328.0,46.6313,46.6408,46.6124,46.6219,15328.0
2024-10-21 13:20:00,49.22,49.25,49.21,49.25,7828.0,46.6219,46.6503,46.6124,46.6503,7828.0
2024-10-21 13:25:00,49.25,49.25,49.23,49.23,25155.0,46.6503,46.6503,46.6313,46.6313,25155.0
2024-10-21 13:30:00,49.23,49.23,49.21,49.23,5577.0,46.6313,46.6313,46.6124,46.6313,5577.0
2024-10-21 13:35:00,49.23,49.23,49.21,49.23,14735.0,46.6313,46.6313,46.6124,46.6313,14735.0
2024-10-21 13:40:00,49.23,49.26,49.22,49.25,22023.0,46.6313,46.6597,46.6219,46.6503,22023.0
2024-10-21 13:45:00,49.25,49.25,49.23,49.23,10395.0,46.6503,46.6503,46.6313,46.6313,10395.0
2024-10-21 13:50:00,49.23,49.25,49.21,49.22,9214.0,46.6313,46.6503,46.6124,46.6219,9214.0
2024-10-21 13:55:00,49.22,49.22,49.19,49.21,12654.0,46.6219,46.6219,46.5934,46.6124,12654.0
2024-10-21 14:00:00,49.2,49.21,49.19,49.21,19320.0,46.6029,46.6124,46.5934,46.6124,19320.0
2024-10-21 14:05:00,49.21,49.22,49.19,49.21,30839.0,46.6124,46.6219,46.5934,46.6124,30839.0
2024-10-21 14:10:00,49.2,49.21,49.18,49.19,9055.0,46.6029,46.6124,46.584,46.5934,9055.0
2024-10-21 14:15:00,49.19,49.19,49.18,49.19,8603.0,46.5934,46.5934,46.584,46.5934,8603.0
2024-10-21 14:20:00,49.19,49.21,49.18,49.19,17688.0,46.5934,46.6124,46.584,46.5934,17688.0
2024-10-21 14:25:00,49.19,49.2,49.17,49.18,12890.0,46.5934,46.6029,46.5745,46.584,12890.0
2024-10-21 14:30:00,49.18,49.2,49.17,49.2,24175.0,46.584,46.6029,46.5745,46.6029,24175.0
2024-10-21 14:35:00,49.2,49.23,49.19,49.21,24131.0,46.6029,46.6313,46.5934,46.6124,24131.0
2024-10-21 14:40:00,49.21,49.22,49.2,49.22,13772.0,46.6124,46.6219,46.6029,46.6219,13772.0
2024-10-21 14:45:00,49.21,49.22,49.19,49.2,25424.0,46.6124,46.6219,46.5934,46.6029,25424.0
2024-10-21 14:50:00,49.2,49.2,49.17,49.17,12966.0,46.6029,46.6029,46.5745,46.5745,12966.0
2024-10-21 14:55:00,49.18,49.18,49.16,49.16,21295.0,46.584,46.584,46.565,46.565,21295.0
2024-10-21 15:00:00,49.16,49.17,49.11,49.12,36958.0,46.565,46.5745,46.5177,46.5271,36958.0
2024-10-21 15:05:00,49.11,49.12,49.09,49.12,30105.0,46.5177,46.5271,46.4987,46.5271,30105.0
2024-10-21 15:10:00,49.12,49.14,49.09,49.14,38118.0,46.5271,46.5461,46.4987,46.5461,38118.0
2024-10-21 15:15:00,49.14,49.15,49.08,49.09,245617.0,46.5461,46.5556,46.4892,46.4987,245617.0
2024-10-21 15:20:00,49.08,49.09,49.06,49.09,38633.0,46.4892,46.4987,46.4703,46.4987,38633.0
2024-10-21 15:25:00,49.09,49.09,49.05,49.06,53294.0,46.4987,46.4987,46.4608,46.4703,53294.0
2024-10-21 15:30:00,49.07,49.07,49.03,49.05,49898.0,46.4798,46.4798,46.4419,46.4608,49898.0
2024-10-21 15:35:00,49.05,49.05,49.01,49.02,57692.0,46.4608,46.4608,46.4229,46.4324,57692.0
2024-10-21 15:40:00,49.02,49.05,49.01,49.04,48648.0,46.4324,46.4608,46.4229,46.4514,48648.0
2024-10-21 15:45:00,49.05,49.08,49.04,49.05,75783.0,46.4608,46.4892,46.4514,46.4608,75783.0
2024-10-21 15:50:00,49.05,49.05,49.01,49.02,165457.0,46.4608,46.4608,46.4229,46.4324,165457.0
2024-10-21 15:55:00,49.02,49.11,48.98,49.08,496192.0,46.4324,46.5177,46.3945,46.4892,496192.0
2024-10-22 09:30:00,49.44,49.56,49.28,49.46,237803.0,46.8302,46.9439,46.6787,46.8492,237803.0
2024-10-22 09:35:00,49.47,49.48,49.16,49.2,51408.0,46.8587,46.8681,46.565,46.6029,51408.0
2024-10-22 09:40:00,49.22,49.41,49.2,49.41,70212.0,46.6219,46.8018,46.6029,46.8018,70212.0
2024-10-22 09:45:00,49.41,49.48,49.39,49.46,54382.0,46.8018,46.8681,46.7829,46.8492,54382.0
2024-10-22 09:50:00,49.46,49.57,49.43,49.5,57640.0,46.8492,46.9534,46.8208,46.8871,57640.0
2024-10-22 09:55:00,49.49,49.58,49.48,49.51,65846.0,46.8776,46.9629,46.8681,46.8965,65846.0
2024-10-22 10:00:00,49.52,49.58,49.5,49.51,49511.0,46.906,46.9629,46.8871,46.8965,49511.0
2024-10-22 10:05:00,49.5,49.55,49.45,49.52,63060.0,46.8871,46.9344,46.8397,46.906,63060.0
2024-10-22 10:10:00,49.52,49.57,49.47,49.48,58495.0,46.906,46.9534,46.8587,46.8681,58495.0
2024-10-22 10:15:00,49.48,49.53,49.45,49.46,56921.0,46.8681,46.9155,46.8397,46.8492,56921.0
2024-10-22 10:20:00,49.46,49.53,49.45,49.52,47175.0,46.8492,46.9155,46.8397,46.906,47175.0
2024-10-22 10:25:00,49.52,49.56,49.49,49.54,26078.0,46.906,46.9439,46.8776,46.925,26078.0
2024-10-22 10:30:00,49.54,49.66,49.51,49.58,97543.0,46.925,47.0386,46.8965,46.9629,97543.0
2024-10-22 10:35:00,49.59,49.66,49.58,49.64,24166.0,46.9723,47.0386,46.9629,47.0197,24166.0
2024-10-22 10:40:00,49.64,49.69,49.61,49.66,31357.0,47.0197,47.067,46.9913,47.0386,31357.0
2024-10-22 10:45:00,49.65,49.7,49.63,49.66,40023.0,47.0292,47.0765,47.0102,47.0386,40023.0
2024-10-22 10:50:00,49.66,49.69,49.62,49.67,38224.0,47.0386,47.067,47.0007,47.0481,38224.0
2024-10-22 10:55:00,49.67,49.68,49.64,49.66,35356.0,47.0481,47.0576,47.0197,47.0386,35356.0
2024-10-22 11:00:00,49.66,49.71,49.65,49.7,56484.0,47.0386,47.086,47.0292,47.0765,56484.0
2024-10-22 11:05:00,49.7,49.72,49.65,49.72,50646.0,47.0765,47.0955,47.0292,47.0955,50646.0
2024-10-22 11:10:00,49.72,49.83,49.71,49.81,91693.0,47.0955,47.1997,47.086,47.1807,91693.0
2024-10-22 11:15:00,49.82,49.84,49.8,49.83,43103.0,47.1902,47.2091,47.1712,47.1997,43103.0
2024-10-22 11:20:00,49.83,49.87,49.8,49.83,43551.0,47.1997,47.2375,47.1712,47.1997,43551.0
2024-10-22 11:25:00,49.82,49.85,49.79,49.8,41760.0,47.1902,47.2186,47.1618,47.1712,41760.0
2024-10-22 11:30:00,49.8,49.83,49.78,49.82,30142.0,47.1712,47.1997,47.1523,47.1902,30142.0
2024-10-22 11:35:00,49.82,49.85,49.75,49.78,67910.0,47.1902,47.2186,47.1239,47.1523,67910.0
2024-10-22 11:40:00,49.78,49.78,49.71,49.72,54644.0,47.1523,47.1523,47.086,47.0955,54644.0
2024-10-22 11:45:00,49.72,49.73,49.69,49.73,14183.0,47.0955,47.1049,47.067,47.1049,14183.0
2024-10-22 11:50:00,49.72,49.73,49.68,49.69,17223.0,47.0955,47.1049,47.0576,47.067,17223.0
2024-10-22 11:55:00,49.69,49.73,49.67,49.69,37228.0,47.067,47.1049,47.0481,47.067,37228.0
2024-10-22 12:00:00,49.7,49.74,49.69,49.73,23082.0,47.0765,47.1144,47.067,47.1049,23082.0
2024-10-22 12:05:00,49.73,49.74,49.71,49.73,18410.0,47.1049,47.1144,47.086,47.1049,18410.0
2024-10-22 12:10:00,49.73,49.76,49.72,49.74,35200.0,47.1049,47.1334,47.0955,47.1144,35200.0
2024-10-22 12:15:00,49.73,49.75,49.69,49.73,62019.0,47.1049,47.1239,47.067,47.1049,62019.0
2024-10-22 12:20:00,49.72,49.74,49.7,49.73,18589.0,47.0955,47.1144,47.0765,47.1049,18589.0
2024-10-22 12:25:00,49.73,49.74,49.71,49.74,16105.0,47.1049,47.1144,47.086,47.1144,16105.0
2024-10-22 12:30:00,49.73,49.78,49.73,49.78,20416.0,47.1049,47.1523,47.1049,47.1523,20416.0
2024-10-22 12:35:00,49.78,49.82,49.78,49.82,56984.0,47.1523,47.1902,47.1523,47.1902,56984.0
2024-10-22 12:40:00,49.82,49.86,49.81,49.86,47596.0,47.1902,47.2281,47.1807,47.2281,47596.0
2024-10-22 12:45:00,49.86,49.86,49.8,49.8,15848.0,47.2281,47.2281,47.1712,47.1712,15848.0
2024-10-22 12:50:00,49.81,49.86,49.8,49.8,20019.0,47.1807,47.2281,47.1712,47.1712,20019.0
2024-10-22 12:55:00,49.8,49.82,49.79,49.82,20719.0,47.1712,47.1902,47.1618,47.1902,20719.0
2024-10-22 13:00:00,49.82,49.84,49.81,49.84,21692.0,47.1902,47.2091,47.1807,47.2091,21692.0
2024-10-22 13:05:00,49.84,49.86,49.82,49.84,40330.0,47.2091,47.2281,47.1902,47.2091,40330.0
2024-10-22 13:10:00,49.84,49.86,49.83,49.84,25488.0,47.2091,47.2281,47.1997,47.2091,25488.0
2024-10-22 13:15:00,49.84,49.86,49.82,49.82,26151.0,47.2091,47.2281,47.1902,47.1902,26151.0
2024-10-22 13:20:00,49.83,49.85,49.81,49.84,28349.0,47.1997,47.2186,47.1807,47.2091,28349.0
2024-10-22 13:25:00,49.84,49.85,49.8,49.8,32496.0,47.2091,47.2186,47.1712,47.1712,32496.0
2024-10-22 13:30:00,49.8,49.81,49.75,49.78,59657.0,47.1712,47.1807,47.1239,47.1523,59657.0
2024-10-22 13:35:00,49.79,49.79,49.73,49.74,29681.0,47.1618,47.1618,47.1049,47.1144,29681.0
2024-10-22 13:40:00,49.73,49.77,49.71,49.77,20716.0,47.1049,47.1428,47.086,47.1428,20716.0
2024-10-22 13:45:00,49.77,49.77,49.72,49.73,19682.0,47.1428,47.1428,47.0955,47.1049,19682.0
2024-10-22 13:50:00,49.72,49.77,49.72,49.75,13826.0,47.0955,47.1428,47.0955,47.1239,13826.0
2024-10-22 13:55:00,49.74,49.75,49.72,49.73,22891.0,47.1144,47.1239,47.0955,47.1049,22891.0
2024-10-22 14:00:00,49.73,49.77,49.73,49.75,27121.0,47.1049,47.1428,47.1049,47.1239,27121.0
2024-10-22 14:05:00,49.75,49.75,49.71,49.72,16080.0,47.1239,47.1239,47.086,47.0955,16080.0
2024-10-22 14:10:00,49.72,49.78,49.72,49.77,23351.0,47.0955,47.1523,47.0955,47.1428,23351.0
2024-10-22 14:15:00,49.77,49.78,49.75,49.76,23478.0,47.1428,47.1523,47.1239,47.1334,23478.0
2024-10-22 14:20:00,49.76,49.78,49.75,49.78,14115.0,47.1334,47.1523,47.1239,47.1523,14115.0
2024-10-22 14:25:00,49.78,49.82,49.77,49.81,16267.0,47.1523,47.1902,47.1428,47.1807,16267.0
2024-10-22 14:30:00,49.81,49.81,49.77,49.78,22087.0,47.1807,47.1807,47.1428,47.1523,22087.0
2024-10-22 14:35:00,49.77,49.78,49.75,49.77,13491.0,47.1428,47.1523,47.1239,47.1428,13491.0
2024-10-22 14:40:00,49.77,49.77,49.75,49.77,20027.0,47.1428,47.1428,47.1239,47.1428,20027.0
2024-10-22 14:45:00,49.77,49.77,49.74,49.76,30659.0,47.1428,47.1428,47.1144,47.1334,30659.0
2024-10-22 14:50:00,49.76,49.77,49.74,49.76,25830.0,47.1334,47.1428,47.1144,47.1334,25830.0
2024-10-22 14:55:00,49.76,49.77,49.73,49.75,29364.0,47.1334,47.1428,47.1049,47.1239,29364.0
2024-10-22 15:00:00,49.75,49.78,49.73,49.75,26958.0,47.1239,47.1523,47.1049,47.1239,26958.0
2024-10-22 15:05:00,49.75,49.79,49.74,49.78,29531.0,47.1239,47.1618,47.1144,47.1523,29531.0
2024-10-22 15:10:00,49.78,49.81,49.77,49.8,22500.0,47.1523,47.1807,47.1428,47.1712,22500.0
2024-10-22 15:15:00,49.8,49.84,49.79,49.84,68879.0,47.1712,47.2091,47.1618,47.2091,68879.0
2024-10-22 15:20:00,49.84,49.9,49.83,49.9,136273.0,47.2091,47.266,47.1997,47.266,136273.0
2024-10-22 15:25:00,49.9,49.95,49.89,49.95,50873.0,47.266,47.3133,47.2565,47.3133,50873.0
2024-10-22 15:30:00,49.95,49.99,49.93,49.98,71420.0,47.3133,47.3512,47.2944,47.3417,71420.0
2024-10-22 15:35:00,49.98,50.02,49.98,50.0,127874.0,47.3417,47.3796,47.3417,47.3607,127874.0
2024-10-22 15:40:00,50.0,50.08,50.0,50.04,66029.0,47.3607,47.4365,47.3607,47.3986,66029.0
2024-10-22 15:45:00,50.03,50.09,50.02,50.07,97242.0,47.3891,47.4459,47.3796,47.427,97242.0
2024-10-22 15:50:00,50.07,50.11,50.04,50.11,143103.0,47.427,47.4649,47.3986,47.4649,143103.0
2024-10-22 15:55:00,50.1,50.12,50.03,50.05,496887.0,47.4554,47.4743,47.3891,47.408,496887.0
2024-10-23 09:30:00,50.0,50.05,49.72,49.78,189405.0,47.3607,47.408,47.0955,47.1523,189405.0
2024-10-23 09:35:00,49.77,49.82,49.66,49.78,51943.0,47.1428,47.1902,47.0386,47.1523,51943.0
2024-10-23 09:40:00,49.78,49.79,49.67,49.76,53733.0,47.1523,47.1618,47.0481,47.1334,53733.0
2024-10-23 09:45:00,49.76,49.84,49.75,49.77,39813.0,47.1334,47.2091,47.1239,47.1428,39813.0
2024-10-23 09:50:00,49.75,49.79,49.68,49.7,38975.0,47.1239,47.1618,47.0576,47.0765,38975.0
2024-10-23 09:55:00,49.7,49.78,49.68,49.77,43844.0,47.0765,47.1523,47.0576,47.1428,43844.0
2024-10-23 10:00:00,49.78,49.97,49.76,49.93,61548.0,47.1523,47.3323,47.1334,47.2944,61548.0
2024-10-23 10:05:00,49.93,49.95,49.86,49.89,51757.0,47.2944,47.3133,47.2281,47.2565,51757.0
2024-10-23 10:10:00,49.89,49.9,49.82,49.83,32805.0,47.2565,47.266,47.1902,47.1997,32805.0
2024-10-23 10:15:00,49.83,49.85,49.77,49.8,25608.0,47.1997,47.2186,47.1428,47.1712,25608.0
2024-10-23 10:20:00,49.8,49.81,49.72,49.75,53287.0,47.1712,47.1807,47.0955,47.1239,53287.0
2024-10-23 10:25:00,49.75,49.8,49.73,49.79,62102.0,47.1239,47.1712,47.1049,47.1618,62102.0
2024-10-23 10:30:00,49.79,49.81,49.76,49.79,37840.0,47.1618,47.1807,47.1334,47.1618,37840.0
2024-10-23 10:35:00,49.79,49.8,49.75,49.76,31873.0,47.1618,47.1712,47.1239,47.1334,31873.0
2024-10-23 10:40:00,49.76,49.8,49.75,49.76,31582.0,47.1334,47.1712,47.1239,47.1334,31582.0
2024-10-23 10:45:00,49.76,49.77,49.7,49.71,38201.0,47.1334,47.1428,47.0765,47.086,38201.0
2024-10-23 10:50:00,49.71,49.75,49.63,49.64,49141.0,47.086,47.1239,47.0102,47.0197,49141.0
2024-10-23 10:55:00,49.64,49.68,49.6,49.67,42024.0,47.0197,47.0576,46.9818,47.0481,42024.0
2024-10-23 11:00:00,49.68,49.69,49.62,49.64,50889.0,47.0576,47.067,47.0007,47.0197,50889.0
2024-10-23 11:05:00,49.65,49.68,49.63,49.66,26467.0,47.0292,47.0576,47.0102,47.0386,26467.0
2024-10-23 11:10:00,49.65,49.69,49.61,49.68,39457.0,47.0292,47.067,46.9913,47.0576,39457.0
2024-10-23 11:15:00,49.69,49.74,49.66,49.73,30111.0,47.067,47.1144,47.0386,47.1049,30111.0
2024-10-23 11:20:00,49.73,49.75,49.71,49.72,24382.0,47.1049,47.1239,47.086,47.0955,24382.0
2024-10-23 11:25:00,49.73,49.75,49.72,49.73,26209.0,47.1049,47.1239,47.0955,47.1049,26209.0
2024-10-23 11:30:00,49.74,49.78,49.71,49.77,39860.0,47.1144,47.1523,47.086,47.1428,39860.0
2024-10-23 11:35:00,49.77,49.85,49.76,49.84,47406.0,47.1428,47.2186,47.1334,47.2091,47406.0
2024-10-23 11:40:00,49.84,49.85,49.79,49.84,22571.0,47.2091,47.2186,47.1618,47.2091,22571.0
2024-10-23 11:45:00,49.84,49.85,49.79,49.79,24075.0,47.2091,47.2186,47.1618,47.1618,24075.0
2024-10-23 11:50:00,49.79,49.82,49.76,49.81,73619.0,47.1618,47.1902,47.1334,47.1807,73619.0
2024-10-23 11:55:00,49.82,49.85,49.8,49.82,38822.0,47.1902,47.2186,47.1712,47.1902,38822.0
2024-10-23 12:00:00,49.82,49.84,49.8,49.83,27170.0,47.1902,47.2091,47.1712,47.1997,27170.0
2024-10-23 12:05:00,49.83,49.84,49.75,49.83,62131.0,47.1997,47.2091,47.1239,47.1997,62131.0
2024-10-23 12:10:00,49.83,49.84,49.78,49.8,61052.0,47.1997,47.2091,47.1523,47.1712,61052.0
2024-10-23 12:15:00,49.8,49.85,49.8,49.82,37873.0,47.1712,47.2186,47.1712,47.1902,37873.0
2024-10-23 12:20:00,49.82,49.9,49.81,49.9,24852.0,47.1902,47.266,47.1807,47.266,24852.0
2024-10-23 12:25:00,49.89,49.89,49.82,49.82,35477.0,47.2565,47.2565,47.1902,47.1902,35477.0
2024-10-23 12:30:00,49.83,49.84,49.78,49.84,28410.0,47.1997,47.2091,47.1523,47.2091,28410.0
2024-10-23 12:35:00,49.84,49.9,49.83,49.85,21199.0,47.2091,47.266,47.1997,47.2186,21199.0
2024-10-23 12:40:00,49.84,49.85,49.81,49.84,28243.0,47.2091,47.2186,47.1807,47.2091,28243.0
2024-10-23 12:45:00,49.84,49.9,49.82,49.89,104373.0,47.2091,47.266,47.1902,47.2565,104373.0
2024-10-23 12:50:00,49.89,49.89,49.82,49.84,29926.0,47.2565,47.2565,47.1902,47.2091,29926.0
2024-10-23 12:55:00,49.84,49.84,49.81,49.83,16085.0,47.2091,47.2091,47.1807,47.1997,16085.0
2024-10-23 13:00:00,49.83,49.86,49.82,49.85,23381.0,47.1997,47.2281,47.1902,47.2186,23381.0
2024-10-23 13:05:00,49.85,49.85,49.82,49.84,33471.0,47.2186,47.2186,47.1902,47.2091,33471.0
2024-10-23 13:10:00,49.84,49.84,49.8,49.83,84837.0,47.2091,47.2091,47.1712,47.1997,84837.0
2024-10-23 13:15:00,49.83,49.83,49.78,49.8,30960.0,47.1997,47.1997,47.1523,47.1712,30960.0
2024-10-23 13:20:00,49.79,49.81,49.77,49.81,14261.0,47.1618,47.1807,47.1428,47.1807,14261.0
2024-10-23 13:25:00,49.8,49.81,49.77,49.78,39021.0,47.1712,47.1807,47.1428,47.1523,39021.0
2024-10-23 13:30:00,49.78,49.78,49.74,49.77,21678.0,47.1523,47.1523,47.1144,47.1428,21678.0
2024-10-23 13:35:00,49.77,49.82,49.76,49.8,17058.0,47.1428,47.1902,47.1334,47.1712,17058.0
2024-10-23 13:40:00,49.8,49.82,49.78,49.8,25582.0,47.1712,47.1902,47.1523,47.1712,25582.0
2024-10-23 13:45:00,49.8,49.82,49.79,49.8,25206.0,47.1712,47.1902,47.1618,47.1712,25206.0
2024-10-23 13:50:00,49.8,49.85,49.8,49.84,22452.0,47.1712,47.2186,47.1712,47.2091,22452.0
2024-10-23 13:55:00,49.84,49.87,49.84,49.87,17962.0,47.2091,47.2375,47.2091,47.2375,17962.0
2024-10-23 14:00:00,49.87,49.87,49.83,49.85,53530.0,47.2375,47.2375,47.1997,47.2186,53530.0
2024-10-23 14:05:00,49.86,49.86,49.83,49.86,17718.0,47.2281,47.2281,47.1997,47.2281,17718.0
2024-10-23 14:10:00,49.85,49.85,49.83,49.84,15754.0,47.2186,47.2186,47.1997,47.2091,15754.0
2024-10-23 14:15:00,49.84,49.86,49.82,49.84,39330.0,47.2091,47.2281,47.1902,47.2091,39330.0
2024-10-23 14:20:00,49.84,49.86,49.83,49.85,33554.0,47.2091,47.2281,47.1997,47.2186,33554.0
2024-10-23 14:25:00,49.84,49.85,49.82,49.83,21494.0,47.2091,47.2186,47.1902,47.1997,21494.0
2024-10-23 14:30:00,49.83,49.89,49.83,49.89,42906.0,47.1997,47.2565,47.1997,47.2565,42906.0
2024-10-23 14:35:00,49.88,49.89,49.86,49.87,19722.0,47.247,47.2565,47.2281,47.2375,19722.0
2024-10-23 14:40:00,49.87,49.9,49.86,49.89,14971.0,47.2375,47.266,47.2281,47.2565,14971.0
2024-10-23 14:45:00,49.89,49.92,49.88,49.88,24917.0,47.2565,47.2849,47.247,47.247,24917.0
2024-10-23 14:50:00,49.89,49.89,49.85,49.87,18318.0,47.2565,47.2565,47.2186,47.2375,18318.0
2024-10-23 14:55:00,49.87,49.9,49.86,49.89,35562.0,47.2375,47.266,47.2281,47.2565,35562.0
2024-10-23 15:00:00,49.9,49.9,49.86,49.88,34968.0,47.266,47.266,47.2281,47.247,34968.0
2024-10-23 15:05:00,49.88,49.88,49.85,49.88,47227.0,47.247,47.247,47.2186,47.247,47227.0
2024-10-23 15:10:00,49.89,49.94,49.87,49.93,26190.0,47.2565,47.3038,47.2375,47.2944,26190.0
2024-10-23 15:15:00,49.93,49.94,49.88,49.93,35259.0,47.2944,47.3038,47.247,47.2944,35259.0
2024-10-23 15:20:00,49.93,49.94,49.86,49.86,36268.0,47.2944,47.3038,47.2281,47.2281,36268.0
2024-10-23 15:25:00,49.86,49.91,49.85,49.88,26102.0,47.2281,47.2754,47.2186,47.247,26102.0
2024-10-23 15:30:00,49.89,49.92,49.88,49.9,25698.0,47.2565,47.2849,47.247,47.266,25698.0
2024-10-23 15:35:00,49.91,49.92,49.89,49.91,28237.0,47.2754,47.2849,47.2565,47.2754,28237.0
2024-10-23 15:40:00,49.9,49.91,49.88,49.89,37602.0,47.266,47.2754,47.247,47.2565,37602.0
2024-10-23 15:45:00,49.89,49.9,49.87,49.87,45292.0,47.2565,47.266,47.2375,47.2375,45292.0
2024-10-23 15:50:00,49.88,49.89,49.83,49.83,137672.0,47.247,47.2565,47.1997,47.1997,137672.0
2024-10-23 15:55:00,49.84,49.86,49.75,49.79,539493.0,47.2091,47.2281,47.1239,47.1618,539493.0
2024-10-24 09:30:00,49.89,50.13,49.75,50.1,164812.0,47.2565,47.4838,47.1239,47.4554,164812.0
2024-10-24 09:35:00,50.1,50.12,50.01,50.01,61481.0,47.4554,47.4743,47.3702,47.3702,61481.0
2024-10-24 09:40:00,50.02,50.15,50.01,50.15,47560.0,47.3796,47.5028,47.3702,47.5028,47560.0
2024-10-24 09:45:00,50.14,50.16,50.06,50.08,74932.0,47.4933,47.5122,47.4175,47.4365,74932.0
2024-10-24 09:50:00,50.08,50.09,50.0,50.06,56132.0,47.4365,47.4459,47.3607,47.4175,56132.0
2024-10-24 09:55:00,50.05,50.05,49.97,49.98,27525.0,47.408,47.408,47.3323,47.3417,27525.0
2024-10-24 10:00:00,49.97,49.98,49.87,49.87,43310.0,47.3323,47.3417,47.2375,47.2375,43310.0
2024-10-24 10:05:00,49.86,49.93,49.83,49.91,26703.0,47.2281,47.2944,47.1997,47.2754,26703.0
2024-10-24 10:10:00,49.91,49.92,49.82,49.84,37454.0,47.2754,47.2849,47.1902,47.2091,37454.0
2024-10-24 10:15:00,49.84,49.91,49.77,49.89,26765.0,47.2091,47.2754,47.1428,47.2565,26765.0
2024-10-24 10:20:00,49.9,49.91,49.85,49.85,32170.0,47.266,47.2754,47.2186,47.2186,32170.0
2024-10-24 10:25:00,49.85,49.92,49.84,49.9,140099.0,47.2186,47.2849,47.2091,47.266,140099.0
2024-10-24 10:30:00,49.9,49.92,49.86,49.9,45222.0,47.266,47.2849,47.2281,47.266,45222.0
2024-10-24 10:35:00,49.9,49.91,49.83,49.84,35332.0,47.266,47.2754,47.1997,47.2091,35332.0
2024-10-24 10:40:00,49.84,49.84,49.78,49.8,30320.0,47.2091,47.2091,47.1523,47.1712,30320.0
2024-10-24 10:45:00,49.79,49.79,49.71,49.73,27728.0,47.1618,47.1618,47.086,47.1049,27728.0
2024-10-24 10:50:00,49.73,49.82,49.72,49.81,23260.0,47.1049,47.1902,47.0955,47.1807,23260.0
2024-10-24 10:55:00,49.83,49.83,49.78,49.79,24837.0,47.1997,47.1997,47.1523,47.1618,24837.0
2024-10-24 11:00:00,49.79,49.8,49.72,49.73,43475.0,47.1618,47.1712,47.0955,47.1049,43475.0
2024-10-24 11:05:00,49.73,49.77,49.72,49.77,21162.0,47.1049,47.1428,47.0955,47.1428,21162.0
2024-10-24 11:10:00,49.76,49.8,49.73,49.78,21518.0,47.1334,47.1712,47.1049,47.1523,21518.0
2024-10-24 11:15:00,49.78,49.79,49.75,49.76,15012.0,47.1523,47.1618,47.1239,47.1334,15012.0
2024-10-24 11:20:00,49.75,49.78,49.74,49.75,13252.0,47.1239,47.1523,47.1144,47.1239,13252.0
2024-10-24 11:25:00,49.75,49.76,49.72,49.74,27093.0,47.1239,47.1334,47.0955,47.1144,27093.0
2024-10-24 11:30:00,49.73,49.75,49.71,49.74,13667.0,47.1049,47.1239,47.086,47.1144,13667.0
2024-10-24 11:35:00,49.73,49.77,49.73,49.76,40192.0,47.1049,47.1428,47.1049,47.1334,40192.0
2024-10-24 11:40:00,49.75,49.77,49.74,49.76,25747.0,47.1239,47.1428,47.1144,47.1334,25747.0
2024-10-24 11:45:00,49.76,49.8,49.75,49.77,35721.0,47.1334,47.1712,47.1239,47.1428,35721.0
2024-10-24 11:50:00,49.77,49.79,49.76,49.77,25187.0,47.1428,47.1618,47.1334,47.1428,25187.0
2024-10-24 11:55:00,49.78,49.83,49.77,49.79,21702.0,47.1523,47.1997,47.1428,47.1618,21702.0
2024-10-24 12:00:00,49.79,49.8,49.77,49.79,31988.0,47.1618,47.1712,47.1428,47.1618,31988.0
2024-10-24 12:05:00,49.78,49.78,49.73,49.75,15985.0,47.1523,47.1523,47.1049,47.1239,15985.0
2024-10-24 12:10:00,49.75,49.77,49.73,49.77,15310.0,47.1239,47.1428,47.1049,47.1428,15310.0
2024-10-24 12:15:00,49.77,49.77,49.74,49.76,10539.0,47.1428,47.1428,47.1144,47.1334,10539.0
2024-10-24 12:20:00,49.76,49.76,49.72,49.73,29430.0,47.1334,47.1334,47.0955,47.1049,29430.0
2024-10-24 12:25:00,49.72,49.75,49.72,49.74,16223.0,47.0955,47.1239,47.0955,47.1144,16223.0
2024-10-24 12:30:00,49.74,49.75,49.71,49.73,38074.0,47.1144,47.1239,47.086,47.1049,38074.0
2024-10-24 12:35:00,49.73,49.74,49.71,49.73,9456.0,47.1049,47.1144,47.086,47.1049,9456.0
2024-10-24 12:40:00,49.73,49.73,49.69,49.69,47787.0,47.1049,47.1049,47.067,47.067,47787.0
2024-10-24 12:45:00,49.69,49.72,49.68,49.7,25566.0,47.067,47.0955,47.0576,47.0765,25566.0
2024-10-24 12:50:00,49.7,49.71,49.69,49.7,12898.0,47.0765,47.086,47.067,47.0765,12898.0
2024-10-24 12:55:00,49.7,49.71,49.68,49.71,25747.0,47.0765,47.086,47.0576,47.086,25747.0
2024-10-24 13:00:00,49.7,49.71,49.69,49.71,14116.0,47.0765,47.086,47.067,47.086,14116.0
2024-10-24 13:05:00,49.7,49.72,49.69,49.71,20055.0,47.0765,47.0955,47.067,47.086,20055.0
2024-10-24 13:10:00,49.71,49.72,49.7,49.7,30633.0,47.086,47.0955,47.0765,47.0765,30633.0
2024-10-24 13:15:00,49.71,49.75,49.7,49.74,37393.0,47.086,47.1239,47.0765,47.1144,37393.0
2024-10-24 13:20:00,49.75,49.78,49.74,49.76,20198.0,47.1239,47.1523,47.1144,47.1334,20198.0
2024-10-24 13:25:00,49.76,49.77,49.74,49.76,23170.0,47.1334,47.1428,47.1144,47.1334,23170.0
2024-10-24 13:30:00,49.75,49.77,49.75,49.75,16638.0,47.1239,47.1428,47.1239,47.1239,16638.0
2024-10-24 13:35:00,49.76,49.77,49.75,49.76,11018.0,47.1334,47.1428,47.1239,47.1334,11018.0
2024-10-24 13:40:00,49.76,49.79,49.75,49.79,25519.0,47.1334,47.1618,47.1239,47.1618,25519.0
2024-10-24 13:45:00,49.78,49.8,49.74,49.76,29905.0,47.1523,47.1712,47.1144,47.1334,29905.0
2024-10-24 13:50:00,49.75,49.78,49.75,49.77,21265.0,47.1239,47.1523,47.1239,47.1428,21265.0
2024-10-24 13:55:00,49.76,49.78,49.72,49.73,24820.0,47.1334,47.1523,47.0955,47.1049,24820.0
2024-10-24 14:00:00,49.73,49.73,49.7,49.73,13247.0,47.1049,47.1049,47.0765,47.1049,13247.0
2024-10-24 14:05:00,49.73,49.74,49.71,49.73,20303.0,47.1049,47.1144,47.086,47.1049,20303.0
2024-10-24 14:10:00,49.73,49.78,49.73,49.78,14705.0,47.1049,47.1523,47.1049,47.1523,14705.0
2024-10-24 14:15:00,49.77,49.8,49.76,49.79,23587.0,47.1428,47.1712,47.1334,47.1618,23587.0
2024-10-24 14:20:00,49.79,49.8,49.77,49.78,25280.0,47.1618,47.1712,47.1428,47.1523,25280.0
2024-10-24 14:25:00,49.77,49.78,49.75,49.76,18930.0,47.1428,47.1523,47.1239,47.1334,18930.0
2024-10-24 14:30:00,49.77,49.77,49.75,49.76,18709.0,47.1428,47.1428,47.1239,47.1334,18709.0
2024-10-24 14:35:00,49.77,49.77,49.74,49.75,24376.0,47.1428,47.1428,47.1144,47.1239,24376.0
2024-10-24 14:40:00,49.74,49.76,49.73,49.76,17052.0,47.1144,47.1334,47.1049,47.1334,17052.0
2024-10-24 14:45:00,49.76,49.76,49.73,49.74,27446.0,47.1334,47.1334,47.1049,47.1144,27446.0
2024-10-24 14:50:00,49.73,49.78,49.73,49.78,20261.0,47.1049,47.1523,47.1049,47.1523,20261.0
2024-10-24 14:55:00,49.77,49.77,49.74,49.76,20493.0,47.1428,47.1428,47.1144,47.1334,20493.0
2024-10-24 15:00:00,49.76,49.76,49.72,49.72,30253.0,47.1334,47.1334,47.0955,47.0955,30253.0
2024-10-24 15:05:00,49.73,49.76,49.72,49.76,12595.0,47.1049,47.1334,47.0955,47.1334,12595.0
2024-10-24 15:10:00,49.76,49.8,49.75,49.78,35628.0,47.1334,47.1712,47.1239,47.1523,35628.0
2024-10-24 15:15:00,49.78,49.78,49.75,49.77,28631.0,47.1523,47.1523,47.1239,47.1428,28631.0
2024-10-24 15:20:00,49.77,49.83,49.76,49.83,49171.0,47.1428,47.1997,47.1334,47.1997,49171.0
2024-10-24 15:25:00,49.83,49.83,49.8,49.81,62466.0,47.1997,47.1997,47.1712,47.1807,62466.0
2024-10-24 15:30:00,49.8,49.84,49.79,49.83,39557.0,47.1712,47.2091,47.1618,47.1997,39557.0
2024-10-24 15:35:00,49.83,49.85,49.82,49.84,38876.0,47.1997,47.2186,47.1902,47.2091,38876.0
2024-10-24 15:40:00,49.85,49.9,49.85,49.87,68387.0,47.2186,47.266,47.2186,47.2375,68387.0
2024-10-24 15:45:00,49.88,49.9,49.86,49.9,54928.0,47.247,47.266,47.2281,47.266,54928.0
2024-10-24 15:50:00,49.9,49.94,49.87,49.93,110173.0,47.266,47.3038,47.2375,47.2944,110173.0
2024-10-24 15:55:00,49.93,49.97,49.92,49.93,256652.0,47.2944,47.3323,47.2849,47.2944,256652.0
2024-10-25 09:30:00,49.99,50.05,49.97,50.01,121824.0,47.3512,47.408,47.3323,47.3702,121824.0
2024-10-25 09:35:00,50.01,50.02,49.86,49.92,45263.0,47.3702,47.3796,47.2281,47.2849,45263.0
2024-10-25 09:40:00,49.92,49.95,49.89,49.91,35124.0,47.2849,47.3133,47.2565,47.2754,35124.0
2024-10-25 09:45:00,49.91,50.03,49.91,49.91,50340.0,47.2754,47.3891,47.2754,47.2754,50340.0
2024-10-25 09:50:00,49.92,49.97,49.86,49.86,42388.0,47.2849,47.3323,47.2281,47.2281,42388.0
2024-10-25 09:55:00,49.86,49.89,49.8,49.87,28821.0,47.2281,47.2565,47.1712,47.2375,28821.0
2024-10-25 10:00:00,49.87,49.91,49.85,49.89,45809.0,47.2375,47.2754,47.2186,47.2565,45809.0
2024-10-25 10:05:00,49.9,49.93,49.81,49.89,60146.0,47.266,47.2944,47.1807,47.2565,60146.0
2024-10-25 10:10:00,49.9,50.04,49.88,50.02,86341.0,47.266,47.3986,47.247,47.3796,86341.0
2024-10-25 10:15:00,50.01,50.04,49.98,50.03,24766.0,47.3702,47.3986,47.3417,47.3891,24766.0
2024-10-25 10:20:00,50.02,50.03,49.97,49.98,51836.0,47.3796,47.3891,47.3323,47.3417,51836.0
2024-10-25 10:25:00,50.0,50.01,49.96,49.98,31123.0,47.3607,47.3702,47.3228,47.3417,31123.0
2024-10-25 10:30:00,49.98,50.01,49.97,50.01,28449.0,47.3417,47.3702,47.3323,47.3702,28449.0
2024-10-25 10:35:00,50.01,50.09,50.0,50.09,28485.0,47.3702,47.4459,47.3607,47.4459,28485.0
2024-10-25 10:40:00,50.08,50.11,50.07,50.08,46139.0,47.4365,47.4649,47.427,47.4365,46139.0
2024-10-25 10:45:00,50.08,50.09,50.04,50.05,27317.0,47.4365,47.4459,47.3986,47.408,27317.0
2024-10-25 10:50:00,50.05,50.1,50.02,50.09,28132.0,47.408,47.4554,47.3796,47.4459,28132.0
2024-10-25 10:55:00,50.09,50.1,50.04,50.05,26849.0,47.4459,47.4554,47.3986,47.408,26849.0
2024-10-25 11:00:00,50.05,50.1,50.04,50.04,33567.0,47.408,47.4554,47.3986,47.3986,33567.0
2024-10-25 11:05:00,50.03,50.07,50.03,50.06,23702.0,47.3891,47.427,47.3891,47.4175,23702.0
2024-10-25 11:10:00,50.06,50.07,50.02,50.02,29615.0,47.4175,47.427,47.3796,47.3796,29615.0
2024-10-25 11:15:00,50.02,50.03,49.93,49.94,33766.0,47.3796,47.3891,47.2944,47.3038,33766.0
2024-10-25 11:20:00,49.95,50.0,49.94,49.98,29769.0,47.3133,47.3607,47.3038,47.3417,29769.0
2024-10-25 11:25:00,49.97,49.99,49.94,49.97,52917.0,47.3323,47.3512,47.3038,47.3323,52917.0
2024-10-25 11:30:00,49.96,50.0,49.96,49.98,46652.0,47.3228,47.3607,47.3228,47.3417,46652.0
2024-10-25 11:35:00,49.98,49.99,49.93,49.94,18402.0,47.3417,47.3512,47.2944,47.3038,18402.0
2024-10-25 11:40:00,49.94,49.94,49.89,49.93,26681.0,47.3038,47.3038,47.2565,47.2944,26681.0
2024-10-25 11:45:00,49.93,49.97,49.92,49.95,30707.0,47.2944,47.3323,47.2849,47.3133,30707.0
2024-10-25 11:50:00,49.95,49.95,49.92,49.94,19461.0,47.3133,47.3133,47.2849,47.3038,19461.0
2024-10-25 11:55:00,49.94,49.95,49.93,49.95,11403.0,47.3038,47.3133,47.2944,47.3133,11403.0
2024-10-25 12:00:00,49.95,49.95,49.9,49.91,17109.0,47.3133,47.3133,47.266,47.2754,17109.0
2024-10-25 12:05:00,49.9,49.92,49.89,49.91,9732.0,47.266,47.2849,47.2565,47.2754,9732.0
2024-10-25 12:10:00,49.91,49.94,49.9,49.94,20056.0,47.2754,47.3038,47.266,47.3038,20056.0
2024-10-25 12:15:00,49.94,49.95,49.91,49.93,21201.0,47.3038,47.3133,47.2754,47.2944,21201.0
2024-10-25 12:20:00,49.93,49.96,49.91,49.96,26983.0,47.2944,47.3228,47.2754,47.3228,26983.0
2024-10-25 12:25:00,49.96,49.97,49.93,49.94,18600.0,47.3228,47.3323,47.2944,47.3038,18600.0
2024-10-25 12:30:00,49.94,49.95,49.91,49.95,18880.0,47.3038,47.3133,47.2754,47.3133,18880.0
2024-10-25 12:35:00,49.95,49.97,49.94,49.95,41121.0,47.3133,47.3323,47.3038,47.3133,41121.0
2024-10-25 12:40:00,49.95,50.0,49.94,49.98,21542.0,47.3133,47.3607,47.3038,47.3417,21542.0
2024-10-25 12:45:00,49.99,49.99,49.94,49.95,38642.0,47.3512,47.3512,47.3038,47.3133,38642.0
2024-10-25 12:50:00,49.95,49.97,49.93,49.95,19801.0,47.3133,47.3323,47.2944,47.3133,19801.0
2024-10-25 12:55:00,49.96,49.96,49.93,49.95,30065.0,47.3228,47.3228,47.2944,47.3133,30065.0
2024-10-25 13:00:00,49.96,49.96,49.94,49.95,15365.0,47.3228,47.3228,47.3038,47.3133,15365.0
2024-10-25 13:05:00,49.94,49.95,49.92,49.94,19806.0,47.3038,47.3133,47.2849,47.3038,19806.0
2024-10-25 13:10:00,49.94,49.94,49.9,49.91,18374.0,47.3038,47.3038,47.266,47.2754,18374.0
2024-10-25 13:15:00,49.91,49.91,49.87,49.88,16289.0,47.2754,47.2754,47.2375,47.247,16289.0
2024-10-25 13:20:00,49.88,49.88,49.83,49.86,16257.0,47.247,47.247,47.1997,47.2281,16257.0
2024-10-25 13:25:00,49.86,49.88,49.85,49.85,12985.0,47.2281,47.247,47.2186,47.2186,12985.0
2024-10-25 13:30:00,49.85,49.85,49.82,49.84,24729.0,47.2186,47.2186,47.1902,47.2091,24729.0
2024-10-25 13:35:00,49.83,49.83,49.78,49.78,19704.0,47.1997,47.1997,47.1523,47.1523,19704.0
2024-10-25 13:40:00,49.79,49.79,49.76,49.78,20287.0,47.1618,47.1618,47.1334,47.1523,20287.0
2024-10-25 13:45:00,49.78,49.8,49.76,49.79,13760.0,47.1523,47.1712,47.1334,47.1618,13760.0
2024-10-25 13:50:00,49.8,49.83,49.79,49.8,24036.0,47.1712,47.1997,47.1618,47.1712,24036.0
2024-10-25 13:55:00,49.8,49.81,49.74,49.75,23188.0,47.1712,47.1807,47.1144,47.1239,23188.0
2024-10-25 14:00:00,49.75,49.78,49.73,49.78,26185.0,47.1239,47.1523,47.1049,47.1523,26185.0
2024-10-25 14:05:00,49.78,49.78,49.76,49.77,12675.0,47.1523,47.1523,47.1334,47.1428,12675.0
2024-10-25 14:10:00,49.76,49.77,49.73,49.75,22097.0,47.1334,47.1428,47.1049,47.1239,22097.0
2024-10-25 14:15:00,49.75,49.78,49.75,49.78,16314.0,47.1239,47.1523,47.1239,47.1523,16314.0
2024-10-25 14:20:00,49.79,49.8,49.75,49.78,30245.0,47.1618,47.1712,47.1239,47.1523,30245.0
2024-10-25 14:25:00,49.78,49.8,49.76,49.79,19621.0,47.1523,47.1712,47.1334,47.1618,19621.0
2024-10-25 14:30:00,49.78,49.79,49.75,49.77,16644.0,47.1523,47.1618,47.1239,47.1428,16644.0
2024-10-25 14:35:00,49.77,49.79,49.76,49.77,15516.0,47.1428,47.1618,47.1334,47.1428,15516.0
2024-10-25 14:40:00,49.77,49.78,49.75,49.78,18453.0,47.1428,47.1523,47.1239,47.1523,18453.0
2024-10-25 14:45:00,49.77,49.81,49.77,49.8,15782.0,47.1428,47.1807,47.1428,47.1712,15782.0
2024-10-25 14:50:00,49.8,49.81,49.77,49.78,12695.0,47.1712,47.1807,47.1428,47.1523,12695.0
2024-10-25 14:55:00,49.77,49.78,49.76,49.78,12656.0,47.1428,47.1523,47.1334,47.1523,12656.0
2024-10-25 15:00:00,49.78,49.8,49.77,49.8,25808.0,47.1523,47.1712,47.1428,47.1712,25808.0
2024-10-25 15:05:00,49.8,49.81,49.76,49.78,25963.0,47.1712,47.1807,47.1334,47.1523,25963.0
2024-10-25 15:10:00,49.78,49.79,49.72,49.74,55112.0,47.1523,47.1618,47.0955,47.1144,55112.0
2024-10-25 15:15:00,49.74,49.77,49.72,49.75,26798.0,47.1144,47.1428,47.0955,47.1239,26798.0
2024-10-25 15:20:00,49.75,49.77,49.73,49.77,60864.0,47.1239,47.1428,47.1049,47.1428,60864.0
2024-10-25 15:25:00,49.76,49.78,49.75,49.78,52345.0,47.1334,47.1523,47.1239,47.1523,52345.0
2024-10-25 15:30:00,49.77,49.78,49.72,49.73,54697.0,47.1428,47.1523,47.0955,47.1049,54697.0
2024-10-25 15:35:00,49.73,49.74,49.71,49.73,30955.0,47.1049,47.1144,47.086,47.1049,30955.0
2024-10-25 15:40:00,49.72,49.72,49.68,49.68,42506.0,47.0955,47.0955,47.0576,47.0576,42506.0
2024-10-25 15:45:00,49.69,49.69,49.64,49.68,99440.0,47.067,47.067,47.0197,47.0576,99440.0
2024-10-25 15:50:00,49.67,49.69,49.62,49.63,83692.0,47.0481,47.067,47.0007,47.0102,83692.0
2024-10-25 15:55:00,49.62,49.73,49.58,49.72,328877.0,47.0007,47.1049,46.9629,47.0955,328877.0
2024-10-28 09:30:00,49.75,50.19,49.73,50.16,253555.0,47.1239,47.5407,47.1049,47.5122,253555.0
2024-10-28 09:35:00,50.16,50.24,50.02,50.02,94999.0,47.5122,47.588,47.3796,47.3796,94999.0
2024-10-28 09:40:00,50.02,50.1,49.97,50.08,31074.0,47.3796,47.4554,47.3323,47.4365,31074.0
2024-10-28 09:45:00,50.08,50.13,50.04,50.05,68974.0,47.4365,47.4838,47.3986,47.408,68974.0
2024-10-28 09:50:00,50.05,50.05,49.98,50.03,59585.0,47.408,47.408,47.3417,47.3891,59585.0
2024-10-28 09:55:00,50.03,50.03,49.98,50.0,28360.0,47.3891,47.3891,47.3417,47.3607,28360.0
2024-10-28 10:00:00,50.0,50.02,49.92,49.98,43157.0,47.3607,47.3796,47.2849,47.3417,43157.0
2024-10-28 10:05:00,49.98,50.09,49.98,50.09,88313.0,47.3417,47.4459,47.3417,47.4459,88313.0
2024-10-28 10:10:00,50.09,50.12,50.02,50.06,75200.0,47.4459,47.4743,47.3796,47.4175,75200.0
2024-10-28 10:15:00,50.05,50.08,50.03,50.06,30053.0,47.408,47.4365,47.3891,47.4175,30053.0
2024-10-28 10:20:00,50.07,50.11,50.04,50.11,18571.0,47.427,47.4649,47.3986,47.4649,18571.0
2024-10-28 10:25:00,50.11,50.12,50.07,50.09,35023.0,47.4649,47.4743,47.427,47.4459,35023.0
2024-10-28 10:30:00,50.09,50.12,50.07,50.12,38699.0,47.4459,47.4743,47.427,47.4743,38699.0
2024-10-28 10:35:00,50.12,50.17,50.11,50.16,35825.0,47.4743,47.5217,47.4649,47.5122,35825.0
2024-10-28 10:40:00,50.17,50.17,50.07,50.14,30952.0,47.5217,47.5217,47.427,47.4933,30952.0
2024-10-28 10:45:00,50.14,50.18,50.12,50.16,43586.0,47.4933,47.5312,47.4743,47.5122,43586.0
2024-10-28 10:50:00,50.16,50.19,50.14,50.17,39089.0,47.5122,47.5407,47.4933,47.5217,39089.0
2024-10-28 10:55:00,50.16,50.18,50.14,50.16,32575.0,47.5122,47.5312,47.4933,47.5122,32575.0
2024-10-28 11:00:00,50.16,50.24,50.13,50.21,170087.0,47.5122,47.588,47.4838,47.5596,170087.0
2024-10-28 11:05:00,50.21,50.24,50.2,50.23,31650.0,47.5596,47.588,47.5501,47.5785,31650.0
2024-10-28 11:10:00,50.23,50.25,50.19,50.22,55507.0,47.5785,47.5975,47.5407,47.5691,55507.0
2024-10-28 11:15:00,50.22,50.23,50.15,50.16,26537.0,47.5691,47.5785,47.5028,47.5122,26537.0
2024-10-28 11:20:00,50.15,50.23,50.15,50.23,25196.0,47.5028,47.5785,47.5028,47.5785,25196.0
2024-10-28 11:25:00,50.22,50.27,50.22,50.26,35462.0,47.5691,47.6164,47.5691,47.607,35462.0
2024-10-28 11:30:00,50.25,50.27,50.23,50.25,34370.0,47.5975,47.6164,47.5785,47.5975,34370.0
2024-10-28 11:35:00,50.25,50.26,50.22,50.23,29142.0,47.5975,47.607,47.5691,47.5785,29142.0
2024-10-28 11:40:00,50.23,50.24,50.2,50.23,29036.0,47.5785,47.588,47.5501,47.5785,29036.0
2024-10-28 11:45:00,50.22,50.23,50.19,50.22,14065.0,47.5691,47.5785,47.5407,47.5691,14065.0
2024-10-28 11:50:00,50.22,50.23,50.21,50.22,18833.0,47.5691,47.5785,47.5596,47.5691,18833.0
2024-10-28 11:55:00,50.21,50.22,50.16,50.18,16512.0,47.5596,47.5691,47.5122,47.5312,16512.0
2024-10-28 12:00:00,50.18,50.2,50.15,50.16,28395.0,47.5312,47.5501,47.5028,47.5122,28395.0
2024-10-28 12:05:00,50.15,50.18,50.14,50.18,17133.0,47.5028,47.5312,47.4933,47.5312,17133.0
2024-10-28 12:10:00,50.18,50.19,50.16,50.19,29725.0,47.5312,47.5407,47.5122,47.5407,29725.0
2024-10-28 12:15:00,50.19,50.2,50.17,50.18,35788.0,47.5407,47.5501,47.5217,47.5312,35788.0
2024-10-28 12:20:00,50.18,50.2,50.16,50.18,23116.0,47.5312,47.5501,47.5122,47.5312,23116.0
2024-10-28 12:25:00,50.18,50.19,50.16,50.18,22335.0,47.5312,47.5407,47.5122,47.5312,22335.0
2024-10-28 12:30:00,50.18,50.21,50.17,50.19,13272.0,47.5312,47.5596,47.5217,47.5407,13272.0
2024-10-28 12:35:00,50.2,50.2,50.16,50.19,16792.0,47.5501,47.5501,47.5122,47.5407,16792.0
2024-10-28 12:40:00,50.19,50.21,50.18,50.2,15250.0,47.5407,47.5596,47.5312,47.5501,15250.0
2024-10-28 12:45:00,50.21,50.21,50.15,50.16,27013.0,47.5596,47.5596,47.5028,47.5122,27013.0
2024-10-28 12:50:00,50.16,50.18,50.15,50.17,18641.0,47.5122,47.5312,47.5028,47.5217,18641.0
2024-10-28 12:55:00,50.16,50.17,50.14,50.15,23726.0,47.5122,47.5217,47.4933,47.5028,23726.0
2024-10-28 13:00:00,50.15,50.16,50.14,50.16,12153.0,47.5028,47.5122,47.4933,47.5122,12153.0
2024-10-28 13:05:00,50.16,50.17,50.14,50.15,17755.0,47.5122,47.5217,47.4933,47.5028,17755.0
2024-10-28 13:10:00,50.15,50.16,50.15,50.15,13636.0,47.5028,47.5122,47.5028,47.5028,13636.0
2024-10-28 13:15:00,50.15,50.18,50.15,50.18,8289.0,47.5028,47.5312,47.5028,47.5312,8289.0
2024-10-28 13:20:00,50.18,50.21,50.17,50.2,24704.0,47.5312,47.5596,47.5217,47.5501,24704.0
2024-10-28 13:25:00,50.19,50.2,50.16,50.2,27650.0,47.5407,47.5501,47.5122,47.5501,27650.0
2024-10-28 13:30:00,50.2,50.24,50.19,50.23,15104.0,47.5501,47.588,47.5407,47.5785,15104.0
2024-10-28 13:35:00,50.23,50.24,50.2,50.21,13438.0,47.5785,47.588,47.5501,47.5596,13438.0
2024-10-28 13:40:00,50.21,50.22,50.19,50.22,13578.0,47.5596,47.5691,47.5407,47.5691,13578.0
2024-10-28 13:45:00,50.22,50.23,50.2,50.23,11639.0,47.5691,47.5785,47.5501,47.5785,11639.0
2024-10-28 13:50:00,50.23,50.25,50.22,50.25,11026.0,47.5785,47.5975,47.5691,47.5975,11026.0
2024-10-28 13:55:00,50.24,50.26,50.23,50.25,39639.0,47.588,47.607,47.5785,47.5975,39639.0
2024-10-28 14:00:00,50.24,50.27,50.23,50.27,19924.0,47.588,47.6164,47.5785,47.6164,19924.0
2024-10-28 14:05:00,50.27,50.29,50.24,50.25,17717.0,47.6164,47.6354,47.588,47.5975,17717.0
2024-10-28 14:10:00,50.25,50.26,50.24,50.25,16790.0,47.5975,47.607,47.588,47.5975,16790.0
2024-10-28 14:15:00,50.25,50.27,50.25,50.27,25143.0,47.5975,47.6164,47.5975,47.6164,25143.0
2024-10-28 14:20:00,50.27,50.27,50.22,50.23,24625.0,47.6164,47.6164,47.5691,47.5785,24625.0
2024-10-28 14:25:00,50.23,50.26,50.22,50.23,20168.0,47.5785,47.607,47.5691,47.5785,20168.0
2024-10-28 14:30:00,50.23,50.24,50.21,50.22,17629.0,47.5785,47.588,47.5596,47.5691,17629.0
2024-10-28 14:35:00,50.22,50.24,50.21,50.23,19328.0,47.5691,47.588,47.5596,47.5785,19328.0
2024-10-28 14:40:00,50.23,50.27,50.23,50.24,28563.0,47.5785,47.6164,47.5785,47.588,28563.0
2024-10-28 14:45:00,50.25,50.25,50.23,50.25,12744.0,47.5975,47.5975,47.5785,47.5975,12744.0
2024-10-28 14:50:00,50.25,50.27,50.25,50.26,52849.0,47.5975,47.6164,47.5975,47.607,52849.0
2024-10-28 14:55:00,50.26,50.27,50.24,50.26,53987.0,47.607,47.6164,47.588,47.607,53987.0
2024-10-28 15:00:00,50.26,50.28,50.24,50.27,34797.0,47.607,47.6259,47.588,47.6164,34797.0
2024-10-28 15:05:00,50.26,50.27,50.23,50.25,24710.0,47.607,47.6164,47.5785,47.5975,24710.0
2024-10-28 15:10:00,50.25,50.3,50.24,50.29,24836.0,47.5975,47.6448,47.588,47.6354,24836.0
2024-10-28 15:15:00,50.29,50.3,50.27,50.29,34335.0,47.6354,47.6448,47.6164,47.6354,34335.0
2024-10-28 15:20:00,50.29,50.31,50.27,50.29,46847.0,47.6354,47.6543,47.6164,47.6354,46847.0
2024-10-28 15:25:00,50.29,50.32,50.28,50.31,38777.0,47.6354,47.6638,47.6259,47.6543,38777.0
2024-10-28 15:30:00,50.3,50.31,50.26,50.3,41006.0,47.6448,47.6543,47.607,47.6448,41006.0
2024-10-28 15:35:00,50.3,50.33,50.28,50.33,29631.0,47.6448,47.6733,47.6259,47.6733,29631.0
2024-10-28 15:40:00,50.34,50.38,50.33,50.34,52922.0,47.6827,47.7206,47.6733,47.6827,52922.0
2024-10-28 15:45:00,50.34,50.34,50.28,50.29,59477.0,47.6827,47.6827,47.6259,47.6354,59477.0
2024-10-28 15:50:00,50.27,50.28,50.22,50.26,165380.0,47.6164,47.6259,47.5691,47.607,165380.0
2024-10-28 15:55:00,50.26,50.31,50.22,50.28,413620.0,47.607,47.6543,47.5691,47.6259,413620.0
2024-10-29 09:30:00,50.02,50.15,49.98,50.06,159644.0,47.3796,47.5028,47.3417,47.4175,159644.0
2024-10-29 09:35:00,50.06,50.4,50.06,50.4,83922.0,47.4175,47.7396,47.4175,47.7396,83922.0
2024-10-29 09:40:00,50.39,50.4,50.26,50.39,43163.0,47.7301,47.7396,47.607,47.7301,43163.0
2024-10-29 09:45:00,50.37,50.4,50.3,50.3,56806.0,47.7112,47.7396,47.6448,47.6448,56806.0
2024-10-29 09:50:00,50.29,50.4,50.26,50.39,27749.0,47.6354,47.7396,47.607,47.7301,27749.0
2024-10-29 09:55:00,50.39,50.41,50.34,50.35,32834.0,47.7301,47.749,47.6827,47.6922,32834.0
2024-10-29 10:00:00,50.34,50.43,50.32,50.38,34604.0,47.6827,47.768,47.6638,47.7206,34604.0
2024-10-29 10:05:00,50.38,50.41,50.27,50.27,33387.0,47.7206,47.749,47.6164,47.6164,33387.0
2024-10-29 10:10:00,50.28,50.29,50.24,50.28,29142.0,47.6259,47.6354,47.588,47.6259,29142.0
2024-10-29 10:15:00,50.27,50.31,50.26,50.28,28679.0,47.6164,47.6543,47.607,47.6259,28679.0
2024-10-29 10:20:00,50.28,50.31,50.25,50.29,27228.0,47.6259,47.6543,47.5975,47.6354,27228.0
2024-10-29 10:25:00,50.28,50.28,50.12,50.13,254136.0,47.6259,47.6259,47.4743,47.4838,254136.0
2024-10-29 10:30:00,50.13,50.14,50.06,50.09,32837.0,47.4838,47.4933,47.4175,47.4459,32837.0
2024-10-29 10:35:00,50.08,50.16,50.05,50.16,46946.0,47.4365,47.5122,47.408,47.5122,46946.0
2024-10-29 10:40:00,50.16,50.16,50.07,50.08,40034.0,47.5122,47.5122,47.427,47.4365,40034.0
2024-10-29 10:45:00,50.07,50.09,50.0,50.05,64894.0,47.427,47.4459,47.3607,47.408,64894.0
2024-10-29 10:50:00,50.05,50.05,50.0,50.01,28861.0,47.408,47.408,47.3607,47.3702,28861.0
2024-10-29 10:55:00,50.01,50.01,49.95,50.01,46961.0,47.3702,47.3702,47.3133,47.3702,46961.0
2024-10-29 11:00:00,50.01,50.04,49.97,50.04,47579.0,47.3702,47.3986,47.3323,47.3986,47579.0
2024-10-29 11:05:00,50.04,50.09,50.03,50.05,40079.0,47.3986,47.4459,47.3891,47.408,40079.0
2024-10-29 11:10:00,50.05,50.1,50.03,50.07,29333.0,47.408,47.4554,47.3891,47.427,29333.0
2024-10-29 11:15:00,50.07,50.08,49.99,50.0,53927.0,47.427,47.4365,47.3512,47.3607,53927.0
2024-10-29 11:20:00,50.0,50.07,49.99,50.05,36469.0,47.3607,47.427,47.3512,47.408,36469.0
2024-10-29 11:25:00,50.05,50.06,49.99,50.05,35426.0,47.408,47.4175,47.3512,47.408,35426.0
2024-10-29 11:30:00,50.06,50.09,50.04,50.05,30236.0,47.4175,47.4459,47.3986,47.408,30236.0
2024-10-29 11:35:00,50.05,50.12,50.04,50.1,28450.0,47.408,47.4743,47.3986,47.4554,28450.0
2024-10-29 11:40:00,50.11,50.12,50.09,50.09,21912.0,47.4649,47.4743,47.4459,47.4459,21912.0
2024-10-29 11:45:00,50.1,50.1,50.03,50.05,17575.0,47.4554,47.4554,47.3891,47.408,17575.0
2024-10-29 11:50:00,50.05,50.08,50.04,50.07,28661.0,47.408,47.4365,47.3986,47.427,28661.0
2024-10-29 11:55:00,50.08,50.1,50.05,50.09,29364.0,47.4365,47.4554,47.408,47.4459,29364.0
2024-10-29 12:00:00,50.09,50.11,50.07,50.11,23911.0,47.4459,47.4649,47.427,47.4649,23911.0
2024-10-29 12:05:00,50.11,50.11,50.09,50.1,19811.0,47.4649,47.4649,47.4459,47.4554,19811.0
2024-10-29 12:10:00,50.1,50.13,50.1,50.13,24082.0,47.4554,47.4838,47.4554,47.4838,24082.0
2024-10-29 12:15:00,50.13,50.14,50.1,50.14,27649.0,47.4838,47.4933,47.4554,47.4933,27649.0
2024-10-29 12:20:00,50.14,50.17,50.13,50.17,29107.0,47.4933,47.5217,47.4838,47.5217,29107.0
2024-10-29 12:25:00,50.17,50.2,50.17,50.18,28050.0,47.5217,47.5501,47.5217,47.5312,28050.0
2024-10-29 12:30:00,50.17,50.18,50.13,50.16,27007.0,47.5217,47.5312,47.4838,47.5122,27007.0
2024-10-29 12:35:00,50.15,50.18,50.09,50.09,138445.0,47.5028,47.5312,47.4459,47.4459,138445.0
2024-10-29 12:40:00,50.09,50.15,50.02,50.04,142549.0,47.4459,47.5028,47.3796,47.3986,142549.0
2024-10-29 12:45:00,50.04,50.06,50.01,50.05,23721.0,47.3986,47.4175,47.3702,47.408,23721.0
2024-10-29 12:50:00,50.05,50.13,50.05,50.13,21986.0,47.408,47.4838,47.408,47.4838,21986.0
2024-10-29 12:55:00,50.13,50.13,50.09,50.12,32424.0,47.4838,47.4838,47.4459,47.4743,32424.0
2024-10-29 13:00:00,50.12,50.15,50.11,50.13,51534.0,47.4743,47.5028,47.4649,47.4838,51534.0
2024-10-29 13:05:00,50.12,50.15,50.09,50.11,24555.0,47.4743,47.5028,47.4459,47.4649,24555.0
2024-10-29 13:10:00,50.12,50.13,50.08,50.13,30568.0,47.4743,47.4838,47.4365,47.4838,30568.0
2024-10-29 13:15:00,50.13,50.13,50.09,50.09,33726.0,47.4838,47.4838,47.4459,47.4459,33726.0
2024-10-29 13:20:00,50.1,50.11,50.05,50.06,32848.0,47.4554,47.4649,47.408,47.4175,32848.0
2024-10-29 13:25:00,50.05,50.07,50.04,50.06,20718.0,47.408,47.427,47.3986,47.4175,20718.0
2024-10-29 13:30:00,50.05,50.05,50.0,50.01,56759.0,47.408,47.408,47.3607,47.3702,56759.0
2024-10-29 13:35:00,50.01,50.03,50.0,50.02,38860.0,47.3702,47.3891,47.3607,47.3796,38860.0
2024-10-29 13:40:00,50.02,50.04,50.01,50.03,44214.0,47.3796,47.3986,47.3702,47.3891,44214.0
2024-10-29 13:45:00,50.03,50.05,50.01,50.05,35215.0,47.3891,47.408,47.3702,47.408,35215.0
2024-10-29 13:50:00,50.05,50.07,50.04,50.05,24619.0,47.408,47.427,47.3986,47.408,24619.0
2024-10-29 13:55:00,50.05,50.07,50.04,50.07,26396.0,47.408,47.427,47.3986,47.427,26396.0
2024-10-29 14:00:00,50.06,50.08,50.06,50.08,18630.0,47.4175,47.4365,47.4175,47.4365,18630.0
2024-10-29 14:05:00,50.07,50.1,50.06,50.09,29278.0,47.427,47.4554,47.4175,47.4459,29278.0
2024-10-29 14:10:00,50.09,50.1,50.06,50.08,27080.0,47.4459,47.4554,47.4175,47.4365,27080.0
2024-10-29 14:15:00,50.08,50.09,50.07,50.09,19088.0,47.4365,47.4459,47.427,47.4459,19088.0
2024-10-29 14:20:00,50.09,50.12,50.08,50.09,39030.0,47.4459,47.4743,47.4365,47.4459,39030.0
2024-10-29 14:25:00,50.09,50.1,50.08,50.09,31550.0,47.4459,47.4554,47.4365,47.4459,31550.0
2024-10-29 14:30:00,50.09,50.12,50.08,50.09,49363.0,47.4459,47.4743,47.4365,47.4459,49363.0
2024-10-29 14:35:00,50.08,50.1,50.07,50.08,29292.0,47.4365,47.4554,47.427,47.4365,29292.0
2024-10-29 14:40:00,50.09,50.1,50.08,50.09,28991.0,47.4459,47.4554,47.4365,47.4459,28991.0
2024-10-29 14:45:00,50.09,50.11,50.08,50.11,22909.0,47.4459,47.4649,47.4365,47.4649,22909.0
2024-10-29 14:50:00,50.11,50.11,50.09,50.09,41985.0,47.4649,47.4649,47.4459,47.4459,41985.0
2024-10-29 14:55:00,50.09,50.1,50.08,50.09,47073.0,47.4459,47.4554,47.4365,47.4459,47073.0
2024-10-29 15:00:00,50.09,50.11,50.08,50.11,37044.0,47.4459,47.4649,47.4365,47.4649,37044.0
2024-10-29 15:05:00,50.11,50.11,50.08,50.09,132555.0,47.4649,47.4649,47.4365,47.4459,132555.0
2024-10-29 15:10:00,50.1,50.11,50.06,50.06,99620.0,47.4554,47.4649,47.4175,47.4175,99620.0
2024-10-29 15:15:00,50.07,50.07,50.04,50.05,25210.0,47.427,47.427,47.3986,47.408,25210.0
2024-10-29 15:20:00,50.05,50.06,50.02,50.04,42967.0,47.408,47.4175,47.3796,47.3986,42967.0
2024-10-29 15:25:00,50.04,50.06,50.03,50.05,20128.0,47.3986,47.4175,47.3891,47.408,20128.0
2024-10-29 15:30:00,50.05,50.08,50.05,50.07,45161.0,47.408,47.4365,47.408,47.427,45161.0
2024-10-29 15:35:00,50.06,50.07,50.03,50.05,36463.0,47.4175,47.427,47.3891,47.408,36463.0
2024-10-29 15:40:00,50.05,50.06,50.01,50.03,59012.0,47.408,47.4175,47.3702,47.3891,59012.0
2024-10-29 15:45:00,50.03,50.05,50.0,50.01,73392.0,47.3891,47.408,47.3607,47.3702,73392.0
2024-10-29 15:50:00,50.01,50.03,50.0,50.02,164437.0,47.3702,47.3891,47.3607,47.3796,164437.0
2024-10-29 15:55:00,50.02,50.03,49.95,49.96,912773.0,47.3796,47.3891,47.3133,47.3228,912773.0
2024-10-30 09:30:00,49.9,50.19,49.88,50.08,160079.0,47.266,47.5407,47.247,47.4365,160079.0
2024-10-30 09:35:00,50.07,50.17,49.96,50.15,39571.0,47.427,47.5217,47.3228,47.5028,39571.0
2024-10-30 09:40:00,50.16,50.27,50.11,50.25,92806.0,47.5122,47.6164,47.4649,47.5975,92806.0
2024-10-30 09:45:00,50.25,50.26,50.16,50.22,61567.0,47.5975,47.607,47.5122,47.5691,61567.0
2024-10-30 09:50:00,50.22,50.33,50.19,50.3,60384.0,47.5691,47.6733,47.5407,47.6448,60384.0
2024-10-30 09:55:00,50.3,50.3,50.15,50.17,138556.0,47.6448,47.6448,47.5028,47.5217,138556.0
2024-10-30 10:00:00,50.17,50.28,50.15,50.23,676460.0,47.5217,47.6259,47.5028,47.5785,676460.0
2024-10-30 10:05:00,50.23,50.26,50.14,50.25,169504.0,47.5785,47.607,47.4933,47.5975,169504.0
2024-10-30 10:10:00,50.25,50.28,50.22,50.26,55338.0,47.5975,47.6259,47.5691,47.607,55338.0
2024-10-30 10:15:00,50.26,50.28,50.17,50.23,99332.0,47.607,47.6259,47.5217,47.5785,99332.0
2024-10-30 10:20:00,50.23,50.28,50.18,50.26,401535.0,47.5785,47.6259,47.5312,47.607,401535.0
2024-10-30 10:25:00,50.25,50.27,50.12,50.13,42568.0,47.5975,47.6164,47.4743,47.4838,42568.0
2024-10-30 10:30:00,50.13,50.17,50.11,50.13,53105.0,47.4838,47.5217,47.4649,47.4838,53105.0
2024-10-30 10:35:00,50.13,50.26,50.12,50.21,397889.0,47.4838,47.607,47.4743,47.5596,397889.0
2024-10-30 10:40:00,50.21,50.21,50.1,50.1,42954.0,47.5596,47.5596,47.4554,47.4554,42954.0
2024-10-30 10:45:00,50.1,50.16,50.07,50.08,30454.0,47.4554,47.5122,47.427,47.4365,30454.0
2024-10-30 10:50:00,50.08,50.29,50.06,50.28,206065.0,47.4365,47.6354,47.4175,47.6259,206065.0
2024-10-30 10:55:00,50.28,50.32,50.24,50.28,63476.0,47.6259,47.6638,47.588,47.6259,63476.0
2024-10-30 11:00:00,50.28,50.33,50.27,50.29,62524.0,47.6259,47.6733,47.6164,47.6354,62524.0
2024-10-30 11:05:00,50.29,50.29,50.2,50.24,73061.0,47.6354,47.6354,47.5501,47.588,73061.0
2024-10-30 11:10:00,50.24,50.3,50.21,50.22,93741.0,47.588,47.6448,47.5596,47.5691,93741.0
2024-10-30 11:15:00,50.21,50.32,50.21,50.28,43362.0,47.5596,47.6638,47.5596,47.6259,43362.0
2024-10-30 11:20:00,50.29,50.3,50.22,50.25,37516.0,47.6354,47.6448,47.5691,47.5975,37516.0
2024-10-30 11:25:00,50.24,50.25,50.22,50.24,46364.0,47.588,47.5975,47.5691,47.588,46364.0
2024-10-30 11:30:00,50.24,50.31,50.23,50.29,54534.0,47.588,47.6543,47.5785,47.6354,54534.0
2024-10-30 11:35:00,50.29,50.37,50.28,50.35,100599.0,47.6354,47.7112,47.6259,47.6922,100599.0
2024-10-30 11:40:00,50.35,50.43,50.35,50.4,30602.0,47.6922,47.768,47.6922,47.7396,30602.0
2024-10-30 11:45:00,50.41,50.45,50.4,50.44,33772.0,47.749,47.7869,47.7396,47.7775,33772.0
2024-10-30 11:50:00,50.44,50.48,50.42,50.45,39309.0,47.7775,47.8153,47.7585,47.7869,39309.0
2024-10-30 11:55:00,50.45,50.49,50.44,50.47,44071.0,47.7869,47.8248,47.7775,47.8059,44071.0
2024-10-30 12:00:00,50.46,50.51,50.45,50.49,52085.0,47.7964,47.8438,47.7869,47.8248,52085.0
2024-10-30 12:05:00,50.49,50.5,50.45,50.48,25301.0,47.8248,47.8343,47.7869,47.8153,25301.0
2024-10-30 12:10:00,50.47,50.5,50.46,50.5,33832.0,47.8059,47.8343,47.7964,47.8343,33832.0
2024-10-30 12:15:00,50.49,50.51,50.47,50.5,54367.0,47.8248,47.8438,47.8059,47.8343,54367.0
2024-10-30 12:20:00,50.51,50.59,50.5,50.57,49403.0,47.8438,47.9195,47.8343,47.9006,49403.0
2024-10-30 12:25:00,50.57,50.57,50.5,50.52,50660.0,47.9006,47.9006,47.8343,47.8532,50660.0
2024-10-30 12:30:00,50.52,50.52,50.44,50.48,48114.0,47.8532,47.8532,47.7775,47.8153,48114.0
2024-10-30 12:35:00,50.48,50.52,50.46,50.46,40175.0,47.8153,47.8532,47.7964,47.7964,40175.0
2024-10-30 12:40:00,50.46,50.46,50.43,50.46,25022.0,47.7964,47.7964,47.768,47.7964,25022.0
2024-10-30 12:45:00,50.46,50.47,50.41,50.43,70064.0,47.7964,47.8059,47.749,47.768,70064.0
2024-10-30 12:50:00,50.43,50.44,50.38,50.41,32688.0,47.768,47.7775,47.7206,47.749,32688.0
2024-10-30 12:55:00,50.41,50.46,50.38,50.45,44070.0,47.749,47.7964,47.7206,47.7869,44070.0
2024-10-30 13:00:00,50.45,50.45,50.37,50.39,36718.0,47.7869,47.7869,47.7112,47.7301,36718.0
2024-10-30 13:05:00,50.38,50.41,50.37,50.38,19074.0,47.7206,47.749,47.7112,47.7206,19074.0
2024-10-30 13:10:00,50.37,50.43,50.37,50.41,29589.0,47.7112,47.768,47.7112,47.749,29589.0
2024-10-30 13:15:00,50.4,50.44,50.4,50.43,30814.0,47.7396,47.7775,47.7396,47.768,30814.0
2024-10-30 13:20:00,50.42,50.44,50.39,50.41,34797.0,47.7585,47.7775,47.7301,47.749,34797.0
2024-10-30 13:25:00,50.41,50.47,50.41,50.45,48017.0,47.749,47.8059,47.749,47.7869,48017.0
2024-10-30 13:30:00,50.45,50.46,50.41,50.45,46025.0,47.7869,47.7964,47.749,47.7869,46025.0
2024-10-30 13:35:00,50.45,50.46,50.41,50.45,68320.0,47.7869,47.7964,47.749,47.7869,68320.0
2024-10-30 13:40:00,50.46,50.48,50.42,50.44,62405.0,47.7964,47.8153,47.7585,47.7775,62405.0
2024-10-30 13:45:00,50.43,50.46,50.43,50.45,32535.0,47.768,47.7964,47.768,47.7869,32535.0
2024-10-30 13:50:00,50.45,50.46,50.4,50.43,42910.0,47.7869,47.7964,47.7396,47.768,42910.0
2024-10-30 13:55:00,50.43,50.45,50.41,50.45,49202.0,47.768,47.7869,47.749,47.7869,49202.0
2024-10-30 14:00:00,50.45,50.51,50.45,50.48,53091.0,47.7869,47.8438,47.7869,47.8153,53091.0
2024-10-30 14:05:00,50.48,50.56,50.48,50.54,43136.0,47.8153,47.8911,47.8153,47.8722,43136.0
2024-10-30 14:10:00,50.55,50.57,50.54,50.55,40931.0,47.8816,47.9006,47.8722,47.8816,40931.0
2024-10-30 14:15:00,50.55,50.56,50.5,50.54,47330.0,47.8816,47.8911,47.8343,47.8722,47330.0
2024-10-30 14:20:00,50.54,50.57,50.52,50.52,54560.0,47.8722,47.9006,47.8532,47.8532,54560.0
2024-10-30 14:25:00,50.52,50.55,50.51,50.54,27516.0,47.8532,47.8816,47.8438,47.8722,27516.0
2024-10-30 14:30:00,50.54,50.55,50.48,50.49,37280.0,47.8722,47.8816,47.8153,47.8248,37280.0
2024-10-30 14:35:00,50.5,50.51,50.49,50.49,41663.0,47.8343,47.8438,47.8248,47.8248,41663.0
2024-10-30 14:40:00,50.5,50.5,50.47,50.48,43020.0,47.8343,47.8343,47.8059,47.8153,43020.0
2024-10-30 14:45:00,50.47,50.49,50.44,50.45,51953.0,47.8059,47.8248,47.7775,47.7869,51953.0
2024-10-30 14:50:00,50.46,50.51,50.45,50.51,51589.0,47.7964,47.8438,47.7869,47.8438,51589.0
2024-10-30 14:55:00,50.5,50.54,50.5,50.53,51112.0,47.8343,47.8722,47.8343,47.8627,51112.0
2024-10-30 15:00:00,50.52,50.54,50.49,50.54,52039.0,47.8532,47.8722,47.8248,47.8722,52039.0
2024-10-30 15:05:00,50.54,50.56,50.51,50.55,94675.0,47.8722,47.8911,47.8438,47.8816,94675.0
2024-10-30 15:10:00,50.55,50.56,50.52,50.55,113819.0,47.8816,47.8911,47.8532,47.8816,113819.0
2024-10-30 15:15:00,50.54,50.55,50.48,50.5,86360.0,47.8722,47.8816,47.8153,47.8343,86360.0
2024-10-30 15:20:00,50.5,50.54,50.49,50.53,68358.0,47.8343,47.8722,47.8248,47.8627,68358.0
2024-10-30 15:25:00,50.53,50.57,50.51,50.55,83313.0,47.8627,47.9006,47.8438,47.8816,83313.0
2024-10-30 15:30:00,50.55,50.59,50.54,50.59,143228.0,47.8816,47.9195,47.8722,47.9195,143228.0
2024-10-30 15:35:00,50.59,50.61,50.55,50.61,144447.0,47.9195,47.9385,47.8816,47.9385,144447.0
2024-10-30 15:40:00,50.6,50.62,50.56,50.62,164178.0,47.929,47.948,47.8911,47.948,164178.0
2024-10-30 15:45:00,50.62,50.63,50.57,50.62,237354.0,47.948,47.9574,47.9006,47.948,237354.0
2024-10-30 15:50:00,50.62,50.67,50.6,50.65,368093.0,47.948,47.9953,47.929,47.9764,368093.0
2024-10-30 15:55:00,50.64,50.65,50.49,50.49,918748.0,47.9669,47.9764,47.8248,47.8248,918748.0
2024-10-31 09:30:00,51.38,52.92,51.34,52.85,903006.0,48.6678,50.1265,48.6299,50.0602,903006.0
2024-10-31 09:35:00,52.83,52.84,52.39,52.59,722043.0,50.0413,50.0508,49.6245,49.814,722043.0
2024-10-31 09:40:00,52.59,53.35,52.57,53.32,806541.0,49.814,50.5338,49.795,50.5054,806541.0
2024-10-31 09:45:00,53.31,53.58,53.05,53.14,732781.0,50.496,50.7517,50.2497,50.3349,732781.0
2024-10-31 09:50:00,53.13,53.34,53.02,53.32,335970.0,50.3255,50.5244,50.2213,50.5054,335970.0
2024-10-31 09:55:00,53.32,53.51,53.21,53.47,320479.0,50.5054,50.6854,50.4012,50.6475,320479.0
2024-10-31 10:00:00,53.48,54.01,53.43,53.96,751036.0,50.657,51.159,50.6096,51.1116,751036.0
2024-10-31 10:05:00,53.95,53.97,53.69,53.86,850906.0,51.1022,51.1211,50.8559,51.0169,850906.0
2024-10-31 10:10:00,53.86,54.06,53.64,54.02,459252.0,51.0169,51.2064,50.8085,51.1685,459252.0
2024-10-31 10:15:00,54.02,54.06,53.92,53.92,281305.0,51.1685,51.2064,51.0738,51.0738,281305.0
2024-10-31 10:20:00,53.91,53.95,53.66,53.81,441770.0,51.0643,51.1022,50.8275,50.9696,441770.0
2024-10-31 10:25:00,53.82,53.83,53.62,53.73,198637.0,50.979,50.9885,50.7896,50.8938,198637.0
2024-10-31 10:30:00,53.73,53.77,53.51,53.53,264220.0,50.8938,50.9317,50.6854,50.7043,264220.0
2024-10-31 10:35:00,53.53,53.57,53.4,53.47,234805.0,50.7043,50.7422,50.5812,50.6475,234805.0
2024-10-31 10:40:00,53.46,53.66,53.43,53.49,212102.0,50.638,50.8275,50.6096,50.6665,212102.0
2024-10-31 10:45:00,53.48,53.82,53.42,53.81,220651.0,50.657,50.979,50.6002,50.9696,220651.0
2024-10-31 10:50:00,53.8,53.87,53.75,53.82,160304.0,50.9601,51.0264,50.9127,50.979,160304.0
2024-10-31 10:55:00,53.82,54.0,53.78,53.96,232745.0,50.979,51.1495,50.9411,51.1116,232745.0
2024-10-31 11:00:00,53.97,54.12,53.85,53.92,266148.0,51.1211,51.2632,51.0075,51.0738,266148.0
2024-10-31 11:05:00,53.93,54.23,53.85,54.22,263629.0,51.0832,51.3674,51.0075,51.3579,263629.0
2024-10-31 11:10:00,54.22,54.37,54.21,54.31,224276.0,51.3579,51.5,51.3485,51.4432,224276.0
2024-10-31 11:15:00,54.3,54.36,54.21,54.25,167184.0,51.4337,51.4905,51.3485,51.3863,167184.0
2024-10-31 11:20:00,54.24,54.52,54.23,54.51,258513.0,51.3769,51.6421,51.3674,51.6326,258513.0
2024-10-31 11:25:00,54.51,54.56,54.42,54.54,223719.0,51.6326,51.68,51.5474,51.661,223719.0
2024-10-31 11:30:00,54.55,54.68,54.51,54.67,209084.0,51.6705,51.7936,51.6326,51.7842,209084.0
2024-10-31 11:35:00,54.65,54.71,54.59,54.66,188038.0,51.7652,51.8221,51.7084,51.7747,188038.0
2024-10-31 11:40:00,54.66,54.84,54.63,54.84,204457.0,51.7747,51.9452,51.7463,51.9452,204457.0
2024-10-31 11:45:00,54.84,54.84,54.55,54.72,183610.0,51.9452,51.9452,51.6705,51.8315,183610.0
2024-10-31 11:50:00,54.71,54.72,54.62,54.69,199433.0,51.8221,51.8315,51.7368,51.8031,199433.0
2024-10-31 11:55:00,54.7,54.72,54.62,54.7,169102.0,51.8126,51.8315,51.7368,51.8126,169102.0
2024-10-31 12:00:00,54.7,54.82,54.69,54.77,208187.0,51.8126,51.9263,51.8031,51.8789,208187.0
2024-10-31 12:05:00,54.76,54.78,54.66,54.7,139471.0,51.8694,51.8884,51.7747,51.8126,139471.0
2024-10-31 12:10:00,54.7,54.7,54.42,54.42,179150.0,51.8126,51.8126,51.5474,51.5474,179150.0
2024-10-31 12:15:00,54.41,54.45,54.3,54.41,198105.0,51.5379,51.5758,51.4337,51.5379,198105.0
2024-10-31 12:20:00,54.4,54.47,54.27,54.29,211703.0,51.5284,51.5947,51.4053,51.4242,211703.0
2024-10-31 12:25:00,54.31,54.54,54.28,54.5,187184.0,51.4432,51.661,51.4148,51.6231,187184.0
2024-10-31 12:30:00,54.49,54.54,54.41,54.41,91750.0,51.6137,51.661,51.5379,51.5379,91750.0
2024-10-31 12:35:00,54.41,54.42,54.26,54.38,133009.0,51.5379,51.5474,51.3958,51.5095,133009.0
2024-10-31 12:40:00,54.39,54.46,54.34,54.45,86360.0,51.5189,51.5853,51.4716,51.5758,86360.0
2024-10-31 12:45:00,54.46,54.54,54.38,54.51,136005.0,51.5853,51.661,51.5095,51.6326,136005.0
2024-10-31 12:50:00,54.5,54.63,54.48,54.52,109067.0,51.6231,51.7463,51.6042,51.6421,109067.0
2024-10-31 12:55:00,54.52,54.59,54.39,54.57,75172.0,51.6421,51.7084,51.5189,51.6894,75172.0
2024-10-31 13:00:00,54.57,54.69,54.55,54.64,150829.0,51.6894,51.8031,51.6705,51.7558,150829.0
2024-10-31 13:05:00,54.63,54.65,54.56,54.6,116659.0,51.7463,51.7652,51.68,51.7179,116659.0
2024-10-31 13:10:00,54.6,54.64,54.53,54.55,137643.0,51.7179,51.7558,51.6516,51.6705,137643.0
2024-10-31 13:15:00,54.55,54.63,54.54,54.59,109597.0,51.6705,51.7463,51.661,51.7084,109597.0
2024-10-31 13:20:00,54.59,54.64,54.58,54.63,101976.0,51.7084,51.7558,51.6989,51.7463,101976.0
2024-10-31 13:25:00,54.62,54.72,54.61,54.72,108342.0,51.7368,51.8315,51.7273,51.8315,108342.0
2024-10-31 13:30:00,54.71,54.72,54.55,54.62,106898.0,51.8221,51.8315,51.6705,51.7368,106898.0
2024-10-31 13:35:00,54.62,54.7,54.51,54.51,94487.0,51.7368,51.8126,51.6326,51.6326,94487.0
2024-10-31 13:40:00,54.52,54.53,54.45,54.5,95742.0,51.6421,51.6516,51.5758,51.6231,95742.0
2024-10-31 13:45:00,54.5,54.51,54.37,54.47,93336.0,51.6231,51.6326,51.5,51.5947,93336.0
2024-10-31 13:50:00,54.46,54.48,54.4,54.47,64690.0,51.5853,51.6042,51.5284,51.5947,64690.0
2024-10-31 13:55:00,54.47,54.53,54.46,54.51,180216.0,51.5947,51.6516,51.5853,51.6326,180216.0
2024-10-31 14:00:00,54.5,54.55,54.48,54.53,101751.0,51.6231,51.6705,51.6042,51.6516,101751.0
2024-10-31 14:05:00,54.53,54.64,54.52,54.61,142217.0,51.6516,51.7558,51.6421,51.7273,142217.0
2024-10-31 14:10:00,54.62,54.63,54.49,54.51,96633.0,51.7368,51.7463,51.6137,51.6326,96633.0
2024-10-31 14:15:00,54.51,54.58,54.47,54.58,126164.0,51.6326,51.6989,51.5947,51.6989,126164.0
2024-10-31 14:20:00,54.58,54.7,54.57,54.68,110818.0,51.6989,51.8126,51.6894,51.7936,110818.0
2024-10-31 14:25:00,54.69,54.71,54.65,54.7,66026.0,51.8031,51.8221,51.7652,51.8126,66026.0
2024-10-31 14:30:00,54.69,54.69,54.53,54.54,85517.0,51.8031,51.8031,51.6516,51.661,85517.0
2024-10-31 14:35:00,54.55,54.68,54.53,54.64,103544.0,51.6705,51.7936,51.6516,51.7558,103544.0
2024-10-31 14:40:00,54.64,54.7,54.57,54.7,101886.0,51.7558,51.8126,51.6894,51.8126,101886.0
2024-10-31 14:45:00,54.69,54.71,54.63,54.66,78691.0,51.8031,51.8221,51.7463,51.7747,78691.0
2024-10-31 14:50:00,54.66,54.71,54.62,54.69,70601.0,51.7747,51.8221,51.7368,51.8031,70601.0
2024-10-31 14:55:00,54.69,54.74,54.66,54.73,98041.0,51.8031,51.8505,51.7747,51.841,98041.0
2024-10-31 15:00:00,54.73,54.74,54.66,54.72,78373.0,51.841,51.8505,51.7747,51.8315,78373.0
2024-10-31 15:05:00,54.72,54.73,54.62,54.62,123234.0,51.8315,51.841,51.7368,51.7368,123234.0
2024-10-31 15:10:00,54.61,54.68,54.59,54.65,87077.0,51.7273,51.7936,51.7084,51.7652,87077.0
2024-10-31 15:15:00,54.65,54.67,54.61,54.66,76744.0,51.7652,51.7842,51.7273,51.7747,76744.0
2024-10-31 15:20:00,54.67,54.71,54.62,54.63,79541.0,51.7842,51.8221,51.7368,51.7463,79541.0
2024-10-31 15:25:00,54.63,54.65,54.55,54.63,128172.0,51.7463,51.7652,51.6705,51.7463,128172.0
2024-10-31 15:30:00,54.63,54.74,54.58,54.73,158068.0,51.7463,51.8505,51.6989,51.841,158068.0
2024-10-31 15:35:00,54.73,54.78,54.7,54.72,227207.0,51.841,51.8884,51.8126,51.8315,227207.0
2024-10-31 15:40:00,54.72,54.74,54.65,54.7,193653.0,51.8315,51.8505,51.7652,51.8126,193653.0
2024-10-31 15:45:00,54.71,54.73,54.57,54.66,294689.0,51.8221,51.841,51.6894,51.7747,294689.0
2024-10-31 15:50:00,54.67,54.84,54.66,54.71,579129.0,51.7842,51.9452,51.7747,51.8221,579129.0
2024-10-31 15:55:00,54.72,54.73,54.36,54.45,1415928.0,51.8315,51.841,51.4905,51.5758,1415928.0
2024-11-01 09:30:00,54.46,54.46,53.91,54.22,449970.0,51.5853,51.5853,51.0643,51.3579,449970.0
2024-11-01 09:35:00,54.22,54.38,54.11,54.12,109327.0,51.3579,51.5095,51.2537,51.2632,109327.0
2024-11-01 09:40:00,54.12,54.19,54.01,54.19,76554.0,51.2632,51.3295,51.159,51.3295,76554.0
2024-11-01 09:45:00,54.19,54.24,54.07,54.15,78505.0,51.3295,51.3769,51.2158,51.2916,78505.0
2024-11-01 09:50:00,54.14,54.21,53.97,54.17,121159.0,51.2821,51.3485,51.1211,51.3106,121159.0
2024-11-01 09:55:00,54.16,54.2,53.96,54.08,88004.0,51.3011,51.339,51.1116,51.2253,88004.0
2024-11-01 10:00:00,54.07,54.45,54.0,54.44,140357.0,51.2158,51.5758,51.1495,51.5663,140357.0
2024-11-01 10:05:00,54.45,54.51,54.37,54.51,74014.0,51.5758,51.6326,51.5,51.6326,74014.0
2024-11-01 10:10:00,54.51,54.6,54.42,54.45,87353.0,51.6326,51.7179,51.5474,51.5758,87353.0
2024-11-01 10:15:00,54.45,54.55,54.41,54.55,79606.0,51.5758,51.6705,51.5379,51.6705,79606.0
2024-11-01 10:20:00,54.55,54.55,54.38,54.46,84455.0,51.6705,51.6705,51.5095,51.5853,84455.0
2024-11-01 10:25:00,54.47,54.49,54.4,54.44,92957.0,51.5947,51.6137,51.5284,51.5663,92957.0
2024-11-01 10:30:00,54.43,54.45,54.27,54.28,90615.0,51.5568,51.5758,51.4053,51.4148,90615.0
2024-11-01 10:35:00,54.28,54.36,54.23,54.32,64186.0,51.4148,51.4905,51.3674,51.4526,64186.0
2024-11-01 10:40:00,54.33,54.36,54.28,54.33,42352.0,51.4621,51.4905,51.4148,51.4621,42352.0
2024-11-01 10:45:00,54.35,54.4,54.26,54.3,61753.0,51.4811,51.5284,51.3958,51.4337,61753.0
2024-11-01 10:50:00,54.3,54.41,54.27,54.4,46739.0,51.4337,51.5379,51.4053,51.5284,46739.0
2024-11-01 10:55:00,54.39,54.4,54.29,54.32,46225.0,51.5189,51.5284,51.4242,51.4526,46225.0
2024-11-01 11:00:00,54.32,54.39,54.3,54.39,43408.0,51.4526,51.5189,51.4337,51.5189,43408.0
2024-11-01 11:05:00,54.38,54.4,54.34,54.37,131012.0,51.5095,51.5284,51.4716,51.5,131012.0
2024-11-01 11:10:00,54.38,54.48,54.38,54.42,60573.0,51.5095,51.6042,51.5095,51.5474,60573.0
2024-11-01 11:15:00,54.42,54.46,54.38,54.43,51715.0,51.5474,51.5853,51.5095,51.5568,51715.0
2024-11-01 11:20:00,54.43,54.43,54.33,54.33,42296.0,51.5568,51.5568,51.4621,51.4621,42296.0
2024-11-01 11:25:00,54.33,54.35,54.3,54.35,38740.0,51.4621,51.4811,51.4337,51.4811,38740.0
2024-11-01 11:30:00,54.34,54.39,54.33,54.36,42358.0,51.4716,51.5189,51.4621,51.4905,42358.0
2024-11-01 11:35:00,54.36,54.43,54.34,54.4,49878.0,51.4905,51.5568,51.4716,51.5284,49878.0
2024-11-01 11:40:00,54.4,54.4,54.32,54.36,43495.0,51.5284,51.5284,51.4526,51.4905,43495.0
2024-11-01 11:45:00,54.35,54.4,54.33,54.37,41116.0,51.4811,51.5284,51.4621,51.5,41116.0
2024-11-01 11:50:00,54.38,54.39,54.28,54.29,40097.0,51.5095,51.5189,51.4148,51.4242,40097.0
2024-11-01 11:55:00,54.29,54.29,54.22,54.23,46245.0,51.4242,51.4242,51.3579,51.3674,46245.0
2024-11-01 12:00:00,54.24,54.26,54.17,54.2,100452.0,51.3769,51.3958,51.3106,51.339,100452.0
2024-11-01 12:05:00,54.2,54.22,54.18,54.22,37063.0,51.339,51.3579,51.32,51.3579,37063.0
2024-11-01 12:10:00,54.22,54.24,54.18,54.18,36031.0,51.3579,51.3769,51.32,51.32,36031.0
2024-11-01 12:15:00,54.19,54.22,54.13,54.21,42597.0,51.3295,51.3579,51.2727,51.3485,42597.0
2024-11-01 12:20:00,54.21,54.22,54.14,54.18,44465.0,51.3485,51.3579,51.2821,51.32,44465.0
2024-11-01 12:25:00,54.18,54.23,54.14,54.21,52956.0,51.32,51.3674,51.2821,51.3485,52956.0
2024-11-01 12:30:00,54.21,54.22,54.17,54.21,41423.0,51.3485,51.3579,51.3106,51.3485,41423.0
2024-11-01 12:35:00,54.21,54.27,54.19,54.23,47173.0,51.3485,51.4053,51.3295,51.3674,47173.0
2024-11-01 12:40:00,54.22,54.23,54.16,54.17,31312.0,51.3579,51.3674,51.3011,51.3106,31312.0
2024-11-01 12:45:00,54.16,54.2,54.14,54.19,42612.0,51.3011,51.339,51.2821,51.3295,42612.0
2024-11-01 12:50:00,54.18,54.19,54.15,54.17,21201.0,51.32,51.3295,51.2916,51.3106,21201.0
2024-11-01 12:55:00,54.17,54.21,54.15,54.19,54337.0,51.3106,51.3485,51.2916,51.3295,54337.0
2024-11-01 13:00:00,54.19,54.26,54.17,54.23,50538.0,51.3295,51.3958,51.3106,51.3674,50538.0
2024-11-01 13:05:00,54.23,54.26,54.2,54.23,36654.0,51.3674,51.3958,51.339,51.3674,36654.0
2024-11-01 13:10:00,54.22,54.22,54.16,54.18,32104.0,51.3579,51.3579,51.3011,51.32,32104.0
2024-11-01 13:15:00,54.18,54.2,54.16,54.18,28349.0,51.32,51.339,51.3011,51.32,28349.0
2024-11-01 13:20:00,54.19,54.28,54.17,54.27,46499.0,51.3295,51.4148,51.3106,51.4053,46499.0
2024-11-01 13:25:00,54.27,54.29,54.26,54.27,22052.0,51.4053,51.4242,51.3958,51.4053,22052.0
2024-11-01 13:30:00,54.27,54.27,54.2,54.2,32053.0,51.4053,51.4053,51.339,51.339,32053.0
2024-11-01 13:35:00,54.2,54.21,54.11,54.19,54883.0,51.339,51.3485,51.2537,51.3295,54883.0
2024-11-01 13:40:00,54.18,54.19,54.1,54.11,45192.0,51.32,51.3295,51.2443,51.2537,45192.0
2024-11-01 13:45:00,54.1,54.14,54.08,54.1,41640.0,51.2443,51.2821,51.2253,51.2443,41640.0
2024-11-01 13:50:00,54.09,54.15,54.08,54.09,39208.0,51.2348,51.2916,51.2253,51.2348,39208.0
2024-11-01 13:55:00,54.1,54.1,54.05,54.07,25087.0,51.2443,51.2443,51.1969,51.2158,25087.0
2024-11-01 14:00:00,54.06,54.14,54.05,54.13,43171.0,51.2064,51.2821,51.1969,51.2727,43171.0
2024-11-01 14:05:00,54.12,54.13,54.09,54.1,46013.0,51.2632,51.2727,51.2348,51.2443,46013.0
2024-11-01 14:10:00,54.09,54.12,54.06,54.12,23940.0,51.2348,51.2632,51.2064,51.2632,23940.0
2024-11-01 14:15:00,54.11,54.13,54.08,54.11,39819.0,51.2537,51.2727,51.2253,51.2537,39819.0
2024-11-01 14:20:00,54.11,54.14,54.09,54.14,38154.0,51.2537,51.2821,51.2348,51.2821,38154.0
2024-11-01 14:25:00,54.14,54.15,54.1,54.12,41433.0,51.2821,51.2916,51.2443,51.2632,41433.0
2024-11-01 14:30:00,54.12,54.14,54.1,54.12,27941.0,51.2632,51.2821,51.2443,51.2632,27941.0
2024-11-01 14:35:00,54.12,54.16,54.1,54.15,33518.0,51.2632,51.3011,51.2443,51.2916,33518.0
2024-11-01 14:40:00,54.14,54.17,54.14,54.15,46752.0,51.2821,51.3106,51.2821,51.2916,46752.0
2024-11-01 14:45:00,54.16,54.19,54.15,54.18,41147.0,51.3011,51.3295,51.2916,51.32,41147.0
2024-11-01 14:50:00,54.18,54.19,54.12,54.13,34173.0,51.32,51.3295,51.2632,51.2727,34173.0
2024-11-01 14:55:00,54.13,54.2,54.13,54.18,45030.0,51.2727,51.339,51.2727,51.32,45030.0
2024-11-01 15:00:00,54.17,54.2,54.14,54.15,59961.0,51.3106,51.339,51.2821,51.2916,59961.0
2024-11-01 15:05:00,54.15,54.16,54.11,54.15,53721.0,51.2916,51.3011,51.2537,51.2916,53721.0
2024-11-01 15:10:00,54.15,54.16,54.12,54.13,58482.0,51.2916,51.3011,51.2632,51.2727,58482.0
2024-11-01 15:15:00,54.12,54.15,54.11,54.15,68444.0,51.2632,51.2916,51.2537,51.2916,68444.0
2024-11-01 15:20:00,54.15,54.24,54.14,54.23,88369.0,51.2916,51.3769,51.2821,51.3674,88369.0
2024-11-01 15:25:00,54.23,54.23,54.07,54.08,73166.0,51.3674,51.3674,51.2158,51.2253,73166.0
2024-11-01 15:30:00,54.08,54.14,54.06,54.07,103178.0,51.2253,51.2821,51.2064,51.2158,103178.0
2024-11-01 15:35:00,54.07,54.08,53.98,53.98,71019.0,51.2158,51.2253,51.1306,51.1306,71019.0
2024-11-01 15:40:00,53.98,54.0,53.92,53.92,163404.0,51.1306,51.1495,51.0738,51.0738,163404.0
2024-11-01 15:45:00,53.91,53.97,53.86,53.88,121751.0,51.0643,51.1211,51.0169,51.0359,121751.0
2024-11-01 15:50:00,53.88,53.9,53.74,53.87,232852.0,51.0359,51.0548,50.9033,51.0264,232852.0
2024-11-01 15:55:00,53.87,53.91,53.8,53.86,680777.0,51.0264,51.0643,50.9601,51.0169,680777.0
2024-11-04 09:30:00,53.93,54.05,53.63,53.91,309027.0,51.0832,51.1969,50.7991,51.0643,309027.0
2024-11-04 09:35:00,53.93,53.96,53.59,53.61,133364.0,51.0832,51.1116,50.7612,50.7801,133364.0
2024-11-04 09:40:00,53.59,53.78,53.58,53.73,138880.0,50.7612,50.9411,50.7517,50.8938,138880.0
2024-11-04 09:45:00,53.71,53.82,53.65,53.67,161584.0,50.8748,50.979,50.818,50.837,161584.0
2024-11-04 09:50:00,53.66,53.9,53.66,53.89,52955.0,50.8275,51.0548,50.8275,51.0453,52955.0
2024-11-04 09:55:00,53.89,53.98,53.83,53.88,174118.0,51.0453,51.1306,50.9885,51.0359,174118.0
2024-11-04 10:00:00,53.86,54.05,53.85,53.99,111221.0,51.0169,51.1969,51.0075,51.1401,111221.0
2024-11-04 10:05:00,53.98,53.99,53.91,53.96,63408.0,51.1306,51.1401,51.0643,51.1116,63408.0
2024-11-04 10:10:00,53.97,54.02,53.88,53.95,118184.0,51.1211,51.1685,51.0359,51.1022,118184.0
2024-11-04 10:15:00,53.95,53.98,53.83,53.86,76513.0,51.1022,51.1306,50.9885,51.0169,76513.0
2024-11-04 10:20:00,53.86,53.93,53.8,53.86,87299.0,51.0169,51.0832,50.9601,51.0169,87299.0
2024-11-04 10:25:00,53.86,53.92,53.83,53.86,61646.0,51.0169,51.0738,50.9885,51.0169,61646.0
2024-11-04 10:30:00,53.86,53.9,53.84,53.85,57044.0,51.0169,51.0548,50.998,51.0075,57044.0
2024-11-04 10:35:00,53.85,53.95,53.77,53.92,46314.0,51.0075,51.1022,50.9317,51.0738,46314.0
2024-11-04 10:40:00,53.92,53.96,53.87,53.9,167286.0,51.0738,51.1116,51.0264,51.0548,167286.0
2024-11-04 10:45:00,53.9,53.93,53.81,53.91,60876.0,51.0548,51.0832,50.9696,51.0643,60876.0
2024-11-04 10:50:00,53.91,53.96,53.89,53.93,114426.0,51.0643,51.1116,51.0453,51.0832,114426.0
2024-11-04 10:55:00,53.92,53.96,53.9,53.93,75877.0,51.0738,51.1116,51.0548,51.0832,75877.0
2024-11-04 11:00:00,53.93,53.95,53.89,53.93,75023.0,51.0832,51.1022,51.0453,51.0832,75023.0
2024-11-04 11:05:00,53.93,53.97,53.9,53.97,60838.0,51.0832,51.1211,51.0548,51.1211,60838.0
2024-11-04 11:10:00,53.97,53.98,53.92,53.95,62109.0,51.1211,51.1306,51.0738,51.1022,62109.0
2024-11-04 11:15:00,53.95,54.0,53.94,53.96,38801.0,51.1022,51.1495,51.0927,51.1116,38801.0
2024-11-04 11:20:00,53.96,53.97,53.88,53.91,36853.0,51.1116,51.1211,51.0359,51.0643,36853.0
2024-11-04 11:25:00,53.91,53.94,53.9,53.93,40651.0,51.0643,51.0927,51.0548,51.0832,40651.0
2024-11-04 11:30:00,53.93,53.95,53.89,53.93,63988.0,51.0832,51.1022,51.0453,51.0832,63988.0
2024-11-04 11:35:00,53.93,53.97,53.89,53.93,42053.0,51.0832,51.1211,51.0453,51.0832,42053.0
2024-11-04 11:40:00,53.93,53.98,53.86,53.88,38429.0,51.0832,51.1306,51.0169,51.0359,38429.0
2024-11-04 11:45:00,53.88,53.91,53.82,53.86,59135.0,51.0359,51.0643,50.979,51.0169,59135.0
2024-11-04 11:50:00,53.86,53.89,53.83,53.88,31946.0,51.0169,51.0453,50.9885,51.0359,31946.0
2024-11-04 11:55:00,53.88,53.91,53.83,53.91,73681.0,51.0359,51.0643,50.9885,51.0643,73681.0
2024-11-04 12:00:00,53.91,53.95,53.9,53.94,61763.0,51.0643,51.1022,51.0548,51.0927,61763.0
2024-11-04 12:05:00,53.95,53.97,53.9,53.91,37800.0,51.1022,51.1211,51.0548,51.0643,37800.0
2024-11-04 12:10:00,53.91,53.98,53.89,53.91,52750.0,51.0643,51.1306,51.0453,51.0643,52750.0
2024-11-04 12:15:00,53.91,53.99,53.9,53.99,36157.0,51.0643,51.1401,51.0548,51.1401,36157.0
2024-11-04 12:20:00,53.98,54.02,53.92,53.92,58039.0,51.1306,51.1685,51.0738,51.0738,58039.0
2024-11-04 12:25:00,53.92,53.97,53.9,53.95,31255.0,51.0738,51.1211,51.0548,51.1022,31255.0
2024-11-04 12:30:00,53.95,53.98,53.94,53.98,24485.0,51.1022,51.1306,51.0927,51.1306,24485.0
2024-11-04 12:35:00,53.97,53.99,53.96,53.98,30258.0,51.1211,51.1401,51.1116,51.1306,30258.0
2024-11-04 12:40:00,53.98,54.04,53.98,54.01,41407.0,51.1306,51.1874,51.1306,51.159,41407.0
2024-11-04 12:45:00,54.02,54.04,53.98,54.0,24242.0,51.1685,51.1874,51.1306,51.1495,24242.0
2024-11-04 12:50:00,54.0,54.02,53.98,53.98,17309.0,51.1495,51.1685,51.1306,51.1306,17309.0
2024-11-04 12:55:00,53.99,54.01,53.96,53.99,32313.0,51.1401,51.159,51.1116,51.1401,32313.0
2024-11-04 13:00:00,53.99,53.99,53.94,53.94,25441.0,51.1401,51.1401,51.0927,51.0927,25441.0
2024-11-04 13:05:00,53.94,53.96,53.87,53.9,39152.0,51.0927,51.1116,51.0264,51.0548,39152.0
2024-11-04 13:10:00,53.91,53.94,53.88,53.9,43115.0,51.0643,51.0927,51.0359,51.0548,43115.0
2024-11-04 13:15:00,53.89,53.92,53.81,53.81,55957.0,51.0453,51.0738,50.9696,50.9696,55957.0
2024-11-04 13:20:00,53.81,53.82,53.73,53.75,30797.0,50.9696,50.979,50.8938,50.9127,30797.0
2024-11-04 13:25:00,53.76,53.8,53.75,53.78,18584.0,50.9222,50.9601,50.9127,50.9411,18584.0
2024-11-04 13:30:00,53.78,53.79,53.73,53.76,37901.0,50.9411,50.9506,50.8938,50.9222,37901.0
2024-11-04 13:35:00,53.77,53.77,53.7,53.73,26288.0,50.9317,50.9317,50.8654,50.8938,26288.0
2024-11-04 13:40:00,53.72,53.74,53.7,53.74,30225.0,50.8843,50.9033,50.8654,50.9033,30225.0
2024-11-04 13:45:00,53.73,53.77,53.72,53.75,33191.0,50.8938,50.9317,50.8843,50.9127,33191.0
2024-11-04 13:50:00,53.75,53.75,53.7,53.73,19575.0,50.9127,50.9127,50.8654,50.8938,19575.0
2024-11-04 13:55:00,53.72,53.76,53.71,53.75,52225.0,50.8843,50.9222,50.8748,50.9127,52225.0
2024-11-04 14:00:00,53.75,53.75,53.71,53.73,33820.0,50.9127,50.9127,50.8748,50.8938,33820.0
2024-11-04 14:05:00,53.73,53.75,53.67,53.69,49197.0,50.8938,50.9127,50.837,50.8559,49197.0
2024-11-04 14:10:00,53.7,53.72,53.68,53.7,23063.0,50.8654,50.8843,50.8464,50.8654,23063.0
2024-11-04 14:15:00,53.7,53.71,53.64,53.66,35708.0,50.8654,50.8748,50.8085,50.8275,35708.0
2024-11-04 14:20:00,53.66,53.72,53.66,53.71,30274.0,50.8275,50.8843,50.8275,50.8748,30274.0
2024-11-04 14:25:00,53.71,53.73,53.68,53.69,22498.0,50.8748,50.8938,50.8464,50.8559,22498.0
2024-11-04 14:30:00,53.68,53.69,53.65,53.66,21069.0,50.8464,50.8559,50.818,50.8275,21069.0
2024-11-04 14:35:00,53.66,53.68,53.63,53.66,28542.0,50.8275,50.8464,50.7991,50.8275,28542.0
2024-11-04 14:40:00,53.66,53.67,53.65,53.66,16845.0,50.8275,50.837,50.818,50.8275,16845.0
2024-11-04 14:45:00,53.66,53.7,53.65,53.69,52619.0,50.8275,50.8654,50.818,50.8559,52619.0
2024-11-04 14:50:00,53.69,53.69,53.66,53.68,18846.0,50.8559,50.8559,50.8275,50.8464,18846.0
2024-11-04 14:55:00,53.68,53.69,53.67,53.68,33494.0,50.8464,50.8559,50.837,50.8464,33494.0
2024-11-04 15:00:00,53.68,53.7,53.62,53.63,34612.0,50.8464,50.8654,50.7896,50.7991,34612.0
2024-11-04 15:05:00,53.63,53.65,53.61,53.63,29574.0,50.7991,50.818,50.7801,50.7991,29574.0
2024-11-04 15:10:00,53.63,53.64,53.57,53.58,35290.0,50.7991,50.8085,50.7422,50.7517,35290.0
2024-11-04 15:15:00,53.59,53.63,53.58,53.63,30937.0,50.7612,50.7991,50.7517,50.7991,30937.0
2024-11-04 15:20:00,53.63,53.63,53.57,53.58,43061.0,50.7991,50.7991,50.7422,50.7517,43061.0
2024-11-04 15:25:00,53.58,53.61,53.57,53.61,46373.0,50.7517,50.7801,50.7422,50.7801,46373.0
2024-11-04 15:30:00,53.61,53.64,53.6,53.63,50422.0,50.7801,50.8085,50.7707,50.7991,50422.0
2024-11-04 15:35:00,53.63,53.67,53.61,53.66,53540.0,50.7991,50.837,50.7801,50.8275,53540.0
2024-11-04 15:40:00,53.66,53.7,53.65,53.66,57732.0,50.8275,50.8654,50.818,50.8275,57732.0
2024-11-04 15:45:00,53.67,53.68,53.64,53.66,71273.0,50.837,50.8464,50.8085,50.8275,71273.0
2024-11-04 15:50:00,53.66,53.8,53.66,53.77,147511.0,50.8275,50.9601,50.8275,50.9317,147511.0
2024-11-04 15:55:00,53.76,53.9,53.75,53.88,588598.0,50.9222,51.0548,50.9127,51.0359,588598.0
2024-11-05 09:30:00,53.8,53.87,53.59,53.78,154600.0,50.9601,51.0264,50.7612,50.9411,154600.0
2024-11-05 09:35:00,53.79,53.86,53.71,53.75,32353.0,50.9506,51.0169,50.8748,50.9127,32353.0
2024-11-05 09:40:00,53.76,53.89,53.74,53.84,36794.0,50.9222,51.0453,50.9033,50.998,36794.0
2024-11-05 09:45:00,53.84,53.85,53.75,53.8,26970.0,50.998,51.0075,50.9127,50.9601,26970.0
2024-11-05 09:50:00,53.81,53.82,53.74,53.8,29361.0,50.9696,50.979,50.9033,50.9601,29361.0
2024-11-05 09:55:00,53.8,53.89,53.8,53.84,24762.0,50.9601,51.0453,50.9601,50.998,24762.0
2024-11-05 10:00:00,53.85,53.94,53.78,53.94,27479.0,51.0075,51.0927,50.9411,51.0927,27479.0
2024-11-05 10:05:00,53.93,53.98,53.88,53.91,23765.0,51.0832,51.1306,51.0359,51.0643,23765.0
2024-11-05 10:10:00,53.92,53.97,53.88,53.93,25711.0,51.0738,51.1211,51.0359,51.0832,25711.0
2024-11-05 10:15:00,53.93,53.96,53.89,53.96,18969.0,51.0832,51.1116,51.0453,51.1116,18969.0
2024-11-05 10:20:00,53.95,54.01,53.93,54.0,57367.0,51.1022,51.159,51.0832,51.1495,57367.0
2024-11-05 10:25:00,54.0,54.03,53.97,54.01,19360.0,51.1495,51.178,51.1211,51.159,19360.0
2024-11-05 10:30:00,54.0,54.05,53.98,54.05,16411.0,51.1495,51.1969,51.1306,51.1969,16411.0
2024-11-05 10:35:00,54.06,54.12,54.05,54.08,104777.0,51.2064,51.2632,51.1969,51.2253,104777.0
2024-11-05 10:40:00,54.08,54.15,54.07,54.13,23168.0,51.2253,51.2916,51.2158,51.2727,23168.0
2024-11-05 10:45:00,54.14,54.18,54.13,54.15,23911.0,51.2821,51.32,51.2727,51.2916,23911.0
2024-11-05 10:50:00,54.15,54.18,54.12,54.18,20595.0,51.2916,51.32,51.2632,51.32,20595.0
2024-11-05 10:55:00,54.18,54.19,54.14,54.14,16821.0,51.32,51.3295,51.2821,51.2821,16821.0
2024-11-05 11:00:00,54.14,54.14,54.04,54.08,54866.0,51.2821,51.2821,51.1874,51.2253,54866.0
2024-11-05 11:05:00,54.08,54.08,54.03,54.04,31351.0,51.2253,51.2253,51.178,51.1874,31351.0
2024-11-05 11:10:00,54.04,54.07,54.01,54.02,20174.0,51.1874,51.2158,51.159,51.1685,20174.0
2024-11-05 11:15:00,54.01,54.04,53.96,54.03,44964.0,51.159,51.1874,51.1116,51.178,44964.0
2024-11-05 11:20:00,54.03,54.04,53.99,53.99,34837.0,51.178,51.1874,51.1401,51.1401,34837.0
2024-11-05 11:25:00,53.99,53.99,53.92,53.93,30698.0,51.1401,51.1401,51.0738,51.0832,30698.0
2024-11-05 11:30:00,53.93,53.95,53.91,53.92,39921.0,51.0832,51.1022,51.0643,51.0738,39921.0
2024-11-05 11:35:00,53.92,53.92,53.86,53.89,23455.0,51.0738,51.0738,51.0169,51.0453,23455.0
2024-11-05 11:40:00,53.89,53.92,53.88,53.9,16268.0,51.0453,51.0738,51.0359,51.0548,16268.0
2024-11-05 11:45:00,53.9,53.98,53.89,53.98,14735.0,51.0548,51.1306,51.0453,51.1306,14735.0
2024-11-05 11:50:00,53.98,53.99,53.91,53.93,17216.0,51.1306,51.1401,51.0643,51.0832,17216.0
2024-11-05 11:55:00,53.92,53.97,53.91,53.96,19565.0,51.0738,51.1211,51.0643,51.1116,19565.0
2024-11-05 12:00:00,53.96,54.02,53.95,54.02,12393.0,51.1116,51.1685,51.1022,51.1685,12393.0
2024-11-05 12:05:00,54.02,54.06,54.01,54.05,23115.0,51.1685,51.2064,51.159,51.1969,23115.0
2024-11-05 12:10:00,54.05,54.08,54.02,54.08,16355.0,51.1969,51.2253,51.1685,51.2253,16355.0
2024-11-05 12:15:00,54.08,54.12,54.07,54.11,25469.0,51.2253,51.2632,51.2158,51.2537,25469.0
2024-11-05 12:20:00,54.11,54.11,54.09,54.1,12882.0,51.2537,51.2537,51.2348,51.2443,12882.0
2024-11-05 12:25:00,54.11,54.12,54.08,54.1,15971.0,51.2537,51.2632,51.2253,51.2443,15971.0
2024-11-05 12:30:00,54.1,54.14,54.09,54.14,17983.0,51.2443,51.2821,51.2348,51.2821,17983.0
2024-11-05 12:35:00,54.14,54.17,54.12,54.16,24766.0,51.2821,51.3106,51.2632,51.3011,24766.0
2024-11-05 12:40:00,54.16,54.19,54.15,54.18,25454.0,51.3011,51.3295,51.2916,51.32,25454.0
2024-11-05 12:45:00,54.18,54.23,54.16,54.2,51053.0,51.32,51.3674,51.3011,51.339,51053.0
2024-11-05 12:50:00,54.2,54.23,54.18,54.18,27803.0,51.339,51.3674,51.32,51.32,27803.0
2024-11-05 12:55:00,54.19,54.2,54.16,54.17,19566.0,51.3295,51.339,51.3011,51.3106,19566.0
2024-11-05 13:00:00,54.18,54.19,54.15,54.19,25833.0,51.32,51.3295,51.2916,51.3295,25833.0
2024-11-05 13:05:00,54.19,54.21,54.16,54.17,13674.0,51.3295,51.3485,51.3011,51.3106,13674.0
2024-11-05 13:10:00,54.16,54.19,54.14,54.16,19481.0,51.3011,51.3295,51.2821,51.3011,19481.0
2024-11-05 13:15:00,54.16,54.2,54.15,54.16,26694.0,51.3011,51.339,51.2916,51.3011,26694.0
2024-11-05 13:20:00,54.16,54.17,54.1,54.12,30828.0,51.3011,51.3106,51.2443,51.2632,30828.0
2024-11-05 13:25:00,54.12,54.17,54.1,54.13,30974.0,51.2632,51.3106,51.2443,51.2727,30974.0
2024-11-05 13:30:00,54.12,54.16,54.12,54.16,24585.0,51.2632,51.3011,51.2632,51.3011,24585.0
2024-11-05 13:35:00,54.16,54.17,54.12,54.16,26677.0,51.3011,51.3106,51.2632,51.3011,26677.0
2024-11-05 13:40:00,54.17,54.25,54.17,54.19,74685.0,51.3106,51.3863,51.3106,51.3295,74685.0
2024-11-05 13:45:00,54.19,54.2,54.16,54.18,17615.0,51.3295,51.339,51.3011,51.32,17615.0
2024-11-05 13:50:00,54.18,54.23,54.17,54.23,45474.0,51.32,51.3674,51.3106,51.3674,45474.0
2024-11-05 13:55:00,54.23,54.24,54.21,54.22,15555.0,51.3674,51.3769,51.3485,51.3579,15555.0
2024-11-05 14:00:00,54.23,54.26,54.22,54.25,22806.0,51.3674,51.3958,51.3579,51.3863,22806.0
2024-11-05 14:05:00,54.26,54.27,54.24,54.24,23395.0,51.3958,51.4053,51.3769,51.3769,23395.0
2024-11-05 14:10:00,54.25,54.28,54.24,54.28,18762.0,51.3863,51.4148,51.3769,51.4148,18762.0
2024-11-05 14:15:00,54.28,54.3,54.25,54.29,34757.0,51.4148,51.4337,51.3863,51.4242,34757.0
2024-11-05 14:20:00,54.29,54.29,54.26,54.28,21761.0,51.4242,51.4242,51.3958,51.4148,21761.0
2024-11-05 14:25:00,54.28,54.29,54.25,54.26,18882.0,51.4148,51.4242,51.3863,51.3958,18882.0
2024-11-05 14:30:00,54.27,54.28,54.25,54.28,19878.0,51.4053,51.4148,51.3863,51.4148,19878.0
2024-11-05 14:35:00,54.28,54.29,54.23,54.23,46335.0,51.4148,51.4242,51.3674,51.3674,46335.0
2024-11-05 14:40:00,54.23,54.24,54.18,54.19,24824.0,51.3674,51.3769,51.32,51.3295,24824.0
2024-11-05 14:45:00,54.19,54.19,54.14,54.15,30968.0,51.3295,51.3295,51.2821,51.2916,30968.0
2024-11-05 14:50:00,54.15,54.15,54.1,54.11,42560.0,51.2916,51.2916,51.2443,51.2537,42560.0
2024-11-05 14:55:00,54.12,54.15,54.1,54.14,34720.0,51.2632,51.2916,51.2443,51.2821,34720.0
2024-11-05 15:00:00,54.14,54.16,54.12,54.15,26930.0,51.2821,51.3011,51.2632,51.2916,26930.0
2024-11-05 15:05:00,54.15,54.16,54.13,54.14,41761.0,51.2916,51.3011,51.2727,51.2821,41761.0
2024-11-05 15:10:00,54.15,54.2,54.14,54.2,45641.0,51.2916,51.339,51.2821,51.339,45641.0
2024-11-05 15:15:00,54.2,54.21,54.1,54.12,138523.0,51.339,51.3485,51.2443,51.2632,138523.0
2024-11-05 15:20:00,54.12,54.12,54.07,54.09,45903.0,51.2632,51.2632,51.2158,51.2348,45903.0
2024-11-05 15:25:00,54.09,54.1,54.06,54.07,42985.0,51.2348,51.2443,51.2064,51.2158,42985.0
2024-11-05 15:30:00,54.07,54.07,53.99,54.0,81649.0,51.2158,51.2158,51.1401,51.1495,81649.0
2024-11-05 15:35:00,54.0,54.06,53.96,53.97,93383.0,51.1495,51.2064,51.1116,51.1211,93383.0
2024-11-05 15:40:00,53.97,54.0,53.95,53.98,63632.0,51.1211,51.1495,51.1022,51.1306,63632.0
2024-11-05 15:45:00,53.98,54.06,53.98,54.02,85882.0,51.1306,51.2064,51.1306,51.1685,85882.0
2024-11-05 15:50:00,54.02,54.07,54.01,54.07,129646.0,51.1685,51.2158,51.159,51.2158,129646.0
2024-11-05 15:55:00,54.07,54.22,54.01,54.19,560455.0,51.2158,51.3579,51.159,51.3295,560455.0
2024-11-06 09:30:00,54.58,55.05,54.31,54.9,465794.0,51.6989,52.1441,51.4432,52.002,465794.0
2024-11-06 09:35:00,54.91,54.94,54.67,54.68,121107.0,52.0115,52.0399,51.7842,51.7936,121107.0
2024-11-06 09:40:00,54.68,55.04,54.68,55.01,162504.0,51.7936,52.1346,51.7936,52.1062,162504.0
2024-11-06 09:45:00,55.01,55.02,54.6,54.63,279737.0,52.1062,52.1157,51.7179,51.7463,279737.0
2024-11-06 09:50:00,54.63,54.82,54.58,54.82,92266.0,51.7463,51.9263,51.6989,51.9263,92266.0
2024-11-06 09:55:00,54.82,54.88,54.7,54.86,138750.0,51.9263,51.9831,51.8126,51.9641,138750.0
2024-11-06 10:00:00,54.86,54.88,54.71,54.86,79692.0,51.9641,51.9831,51.8221,51.9641,79692.0
2024-11-06 10:05:00,54.86,54.87,54.71,54.75,64875.0,51.9641,51.9736,51.8221,51.8599,64875.0
2024-11-06 10:10:00,54.76,54.84,54.69,54.7,50741.0,51.8694,51.9452,51.8031,51.8126,50741.0
2024-11-06 10:15:00,54.71,54.77,54.6,54.68,135464.0,51.8221,51.8789,51.7179,51.7936,135464.0
2024-11-06 10:20:00,54.67,54.72,54.59,54.66,84984.0,51.7842,51.8315,51.7084,51.7747,84984.0
2024-11-06 10:25:00,54.65,54.66,54.46,54.61,97583.0,51.7652,51.7747,51.5853,51.7273,97583.0
2024-11-06 10:30:00,54.59,54.6,54.47,54.49,73311.0,51.7084,51.7179,51.5947,51.6137,73311.0
2024-11-06 10:35:00,54.5,54.51,54.41,54.5,76788.0,51.6231,51.6326,51.5379,51.6231,76788.0
2024-11-06 10:40:00,54.5,54.6,54.42,54.47,66901.0,51.6231,51.7179,51.5474,51.5947,66901.0
2024-11-06 10:45:00,54.47,54.47,54.31,54.45,100515.0,51.5947,51.5947,51.4432,51.5758,100515.0
2024-11-06 10:50:00,54.44,54.5,54.41,54.45,48601.0,51.5663,51.6231,51.5379,51.5758,48601.0
2024-11-06 10:55:00,54.44,54.45,54.24,54.25,76748.0,51.5663,51.5758,51.3769,51.3863,76748.0
2024-11-06 11:00:00,54.24,54.26,54.09,54.12,170269.0,51.3769,51.3958,51.2348,51.2632,170269.0
2024-11-06 11:05:00,54.11,54.17,54.08,54.14,44361.0,51.2537,51.3106,51.2253,51.2821,44361.0
2024-11-06 11:10:00,54.13,54.21,54.1,54.16,126584.0,51.2727,51.3485,51.2443,51.3011,126584.0
2024-11-06 11:15:00,54.15,54.23,54.14,54.21,54461.0,51.2916,51.3674,51.2821,51.3485,54461.0
2024-11-06 11:20:00,54.21,54.23,54.14,54.16,37139.0,51.3485,51.3674,51.2821,51.3011,37139.0
2024-11-06 11:25:00,54.17,54.28,54.16,54.26,136001.0,51.3106,51.4148,51.3011,51.3958,136001.0
2024-11-06 11:30:00,54.26,54.37,54.25,54.37,47232.0,51.3958,51.5,51.3863,51.5,47232.0
2024-11-06 11:35:00,54.37,54.41,54.35,54.4,24951.0,51.5,51.5379,51.4811,51.5284,24951.0
2024-11-06 11:40:00,54.4,54.44,54.37,54.43,33220.0,51.5284,51.5663,51.5,51.5568,33220.0
2024-11-06 11:45:00,54.43,54.47,54.41,54.43,16712.0,51.5568,51.5947,51.5379,51.5568,16712.0
2024-11-06 11:50:00,54.43,54.43,54.32,54.37,29682.0,51.5568,51.5568,51.4526,51.5,29682.0
2024-11-06 11:55:00,54.37,54.51,54.34,54.51,33778.0,51.5,51.6326,51.4716,51.6326,33778.0
2024-11-06 12:00:00,54.51,54.55,54.48,54.53,72872.0,51.6326,51.6705,51.6042,51.6516,72872.0
2024-11-06 12:05:00,54.53,54.53,54.47,54.48,111812.0,51.6516,51.6516,51.5947,51.6042,111812.0
2024-11-06 12:10:00,54.48,54.49,54.43,54.47,118700.0,51.6042,51.6137,51.5568,51.5947,118700.0
2024-11-06 12:15:00,54.48,54.49,54.35,54.35,49009.0,51.6042,51.6137,51.4811,51.4811,49009.0
2024-11-06 12:20:00,54.35,54.35,54.2,54.23,78590.0,51.4811,51.4811,51.339,51.3674,78590.0
2024-11-06 12:25:00,54.22,54.27,54.19,54.27,35387.0,51.3579,51.4053,51.3295,51.4053,35387.0
2024-11-06 12:30:00,54.28,54.3,54.21,54.22,21861.0,51.4148,51.4337,51.3485,51.3579,21861.0
2024-11-06 12:35:00,54.22,54.23,54.11,54.12,19853.0,51.3579,51.3674,51.2537,51.2632,19853.0
2024-11-06 12:40:00,54.12,54.16,54.11,54.16,20706.0,51.2632,51.3011,51.2537,51.3011,20706.0
2024-11-06 12:45:00,54.15,54.24,54.12,54.21,28088.0,51.2916,51.3769,51.2632,51.3485,28088.0
2024-11-06 12:50:00,54.22,54.25,54.19,54.19,33057.0,51.3579,51.3863,51.3295,51.3295,33057.0
2024-11-06 12:55:00,54.2,54.32,54.2,54.3,41380.0,51.339,51.4526,51.339,51.4337,41380.0
2024-11-06 13:00:00,54.3,54.3,54.22,54.3,34932.0,51.4337,51.4337,51.3579,51.4337,34932.0
2024-11-06 13:05:00,54.31,54.41,54.29,54.4,23184.0,51.4432,51.5379,51.4242,51.5284,23184.0
2024-11-06 13:10:00,54.39,54.42,54.36,54.39,36883.0,51.5189,51.5474,51.4905,51.5189,36883.0
2024-11-06 13:15:00,54.38,54.41,54.36,54.38,30681.0,51.5095,51.5379,51.4905,51.5095,30681.0
2024-11-06 13:20:00,54.38,54.42,54.35,54.41,12470.0,51.5095,51.5474,51.4811,51.5379,12470.0
2024-11-06 13:25:00,54.41,54.5,54.4,54.45,17742.0,51.5379,51.6231,51.5284,51.5758,17742.0
2024-11-06 13:30:00,54.45,54.52,54.43,54.5,24608.0,51.5758,51.6421,51.5568,51.6231,24608.0
2024-11-06 13:35:00,54.51,54.53,54.46,54.5,28193.0,51.6326,51.6516,51.5853,51.6231,28193.0
2024-11-06 13:40:00,54.51,54.51,54.46,54.48,16528.0,51.6326,51.6326,51.5853,51.6042,16528.0
2024-11-06 13:45:00,54.48,54.5,54.45,54.47,25921.0,51.6042,51.6231,51.5758,51.5947,25921.0
2024-11-06 13:50:00,54.47,54.47,54.41,54.43,18892.0,51.5947,51.5947,51.5379,51.5568,18892.0
2024-11-06 13:55:00,54.43,54.45,54.41,54.44,25407.0,51.5568,51.5758,51.5379,51.5663,25407.0
2024-11-06 14:00:00,54.45,54.49,54.32,54.43,173511.0,51.5758,51.6137,51.4526,51.5568,173511.0
2024-11-06 14:05:00,54.42,54.45,54.38,54.42,11896.0,51.5474,51.5758,51.5095,51.5474,11896.0
2024-11-06 14:10:00,54.42,54.45,54.4,54.43,18471.0,51.5474,51.5758,51.5284,51.5568,18471.0
2024-11-06 14:15:00,54.43,54.49,54.42,54.49,27843.0,51.5568,51.6137,51.5474,51.6137,27843.0
2024-11-06 14:20:00,54.49,54.49,54.45,54.45,20435.0,51.6137,51.6137,51.5758,51.5758,20435.0
2024-11-06 14:25:00,54.45,54.5,54.44,54.45,41865.0,51.5758,51.6231,51.5663,51.5758,41865.0
2024-11-06 14:30:00,54.45,54.53,54.44,54.51,51028.0,51.5758,51.6516,51.5663,51.6326,51028.0
2024-11-06 14:35:00,54.5,54.52,54.45,54.46,25795.0,51.6231,51.6421,51.5758,51.5853,25795.0
2024-11-06 14:40:00,54.45,54.46,54.4,54.41,13436.0,51.5758,51.5853,51.5284,51.5379,13436.0
2024-11-06 14:45:00,54.41,54.5,54.37,54.5,59927.0,51.5379,51.6231,51.5,51.6231,59927.0
2024-11-06 14:50:00,54.49,54.55,54.48,54.55,38296.0,51.6137,51.6705,51.6042,51.6705,38296.0
2024-11-06 14:55:00,54.57,54.7,54.55,54.65,86757.0,51.6894,51.8126,51.6705,51.7652,86757.0
2024-11-06 15:00:00,54.66,54.66,54.61,54.64,28035.0,51.7747,51.7747,51.7273,51.7558,28035.0
2024-11-06 15:05:00,54.63,54.64,54.56,54.59,51742.0,51.7463,51.7558,51.68,51.7084,51742.0
2024-11-06 15:10:00,54.6,54.64,54.58,54.59,62189.0,51.7179,51.7558,51.6989,51.7084,62189.0
2024-11-06 15:15:00,54.59,54.6,54.53,54.53,61283.0,51.7084,51.7179,51.6516,51.6516,61283.0
2024-11-06 15:20:00,54.54,54.55,54.51,54.55,26872.0,51.661,51.6705,51.6326,51.6705,26872.0
2024-11-06 15:25:00,54.55,54.55,54.45,54.48,36196.0,51.6705,51.6705,51.5758,51.6042,36196.0
2024-11-06 15:30:00,54.48,54.5,54.44,54.46,33473.0,51.6042,51.6231,51.5663,51.5853,33473.0
2024-11-06 15:35:00,54.45,54.48,54.42,54.47,55446.0,51.5758,51.6042,51.5474,51.5947,55446.0
2024-11-06 15:40:00,54.46,54.52,54.45,54.46,64021.0,51.5853,51.6421,51.5758,51.5853,64021.0
2024-11-06 15:45:00,54.47,54.53,54.44,54.48,70010.0,51.5947,51.6516,51.5663,51.6042,70010.0
2024-11-06 15:50:00,54.48,54.48,54.33,54.41,182125.0,51.6042,51.6042,51.4621,51.5379,182125.0
2024-11-06 15:55:00,54.41,54.42,54.27,54.28,387043.0,51.5379,51.5474,51.4053,51.4148,387043.0
2024-11-07 09:30:00,54.33,54.46,54.2,54.41,169723.0,51.4621,51.5853,51.339,51.5379,169723.0
2024-11-07 09:35:00,54.42,54.45,54.26,54.3,61563.0,51.5474,51.5758,51.3958,51.4337,61563.0
2024-11-07 09:40:00,54.3,54.45,54.3,54.38,29393.0,51.4337,51.5758,51.4337,51.5095,29393.0
2024-11-07 09:45:00,54.39,54.44,54.38,54.39,38061.0,51.5189,51.5663,51.5095,51.5189,38061.0
2024-11-07 09:50:00,54.39,54.43,54.34,54.37,28121.0,51.5189,51.5568,51.4716,51.5,28121.0
2024-11-07 09:55:00,54.35,54.36,54.22,54.25,40073.0,51.4811,51.4905,51.3579,51.3863,40073.0
2024-11-07 10:00:00,54.25,54.29,54.14,54.16,53313.0,51.3863,51.4242,51.2821,51.3011,53313.0
2024-11-07 10:05:00,54.15,54.16,54.07,54.11,39428.0,51.2916,51.3011,51.2158,51.2537,39428.0
2024-11-07 10:10:00,54.11,54.15,54.01,54.05,67919.0,51.2537,51.2916,51.159,51.1969,67919.0
2024-11-07 10:15:00,54.07,54.1,53.91,53.92,58931.0,51.2158,51.2443,51.0643,51.0738,58931.0
2024-11-07 10:20:00,53.92,53.93,53.87,53.89,77410.0,51.0738,51.0832,51.0264,51.0453,77410.0
2024-11-07 10:25:00,53.9,53.94,53.8,53.92,141840.0,51.0548,51.0927,50.9601,51.0738,141840.0
2024-11-07 10:30:00,53.93,54.05,53.91,54.0,46183.0,51.0832,51.1969,51.0643,51.1495,46183.0
2024-11-07 10:35:00,54.0,54.0,53.89,53.93,42776.0,51.1495,51.1495,51.0453,51.0832,42776.0
2024-11-07 10:40:00,53.93,54.06,53.92,54.01,58246.0,51.0832,51.2064,51.0738,51.159,58246.0
2024-11-07 10:45:00,54.02,54.07,53.97,54.02,26295.0,51.1685,51.2158,51.1211,51.1685,26295.0
2024-11-07 10:50:00,54.01,54.05,54.0,54.05,30871.0,51.159,51.1969,51.1495,51.1969,30871.0
2024-11-07 10:55:00,54.05,54.1,54.05,54.08,25125.0,51.1969,51.2443,51.1969,51.2253,25125.0
2024-11-07 11:00:00,54.09,54.09,54.03,54.06,53703.0,51.2348,51.2348,51.178,51.2064,53703.0
2024-11-07 11:05:00,54.05,54.08,54.04,54.05,21132.0,51.1969,51.2253,51.1874,51.1969,21132.0
2024-11-07 11:10:00,54.05,54.06,53.95,53.96,35950.0,51.1969,51.2064,51.1022,51.1116,35950.0
2024-11-07 11:15:00,53.96,53.96,53.86,53.92,51464.0,51.1116,51.1116,51.0169,51.0738,51464.0
2024-11-07 11:20:00,53.91,54.0,53.89,53.98,18674.0,51.0643,51.1495,51.0453,51.1306,18674.0
2024-11-07 11:25:00,53.97,53.99,53.94,53.96,15178.0,51.1211,51.1401,51.0927,51.1116,15178.0
2024-11-07 11:30:00,53.96,53.97,53.92,53.94,20426.0,51.1116,51.1211,51.0738,51.0927,20426.0
2024-11-07 11:35:00,53.93,53.94,53.91,53.94,12964.0,51.0832,51.0927,51.0643,51.0927,12964.0
2024-11-07 11:40:00,53.94,53.99,53.91,53.99,33649.0,51.0927,51.1401,51.0643,51.1401,33649.0
2024-11-07 11:45:00,53.98,54.02,53.97,54.02,37738.0,51.1306,51.1685,51.1211,51.1685,37738.0
2024-11-07 11:50:00,54.02,54.04,54.01,54.03,27557.0,51.1685,51.1874,51.159,51.178,27557.0
2024-11-07 11:55:00,54.03,54.04,54.0,54.01,27437.0,51.178,51.1874,51.1495,51.159,27437.0
2024-11-07 12:00:00,54.01,54.06,54.0,54.03,24194.0,51.159,51.2064,51.1495,51.178,24194.0
2024-11-07 12:05:00,54.03,54.05,54.01,54.04,13614.0,51.178,51.1969,51.159,51.1874,13614.0
2024-11-07 12:10:00,54.05,54.05,53.97,54.03,30063.0,51.1969,51.1969,51.1211,51.178,30063.0
2024-11-07 12:15:00,54.03,54.04,53.99,54.01,20267.0,51.178,51.1874,51.1401,51.159,20267.0
2024-11-07 12:20:00,54.01,54.04,54.0,54.04,15220.0,51.159,51.1874,51.1495,51.1874,15220.0
2024-11-07 12:25:00,54.04,54.06,54.02,54.03,25856.0,51.1874,51.2064,51.1685,51.178,25856.0
2024-11-07 12:30:00,54.04,54.05,54.02,54.04,10750.0,51.1874,51.1969,51.1685,51.1874,10750.0
2024-11-07 12:35:00,54.04,54.05,54.01,54.04,16655.0,51.1874,51.1969,51.159,51.1874,16655.0
2024-11-07 12:40:00,54.03,54.03,53.98,53.98,19050.0,51.178,51.178,51.1306,51.1306,19050.0
2024-11-07 12:45:00,53.98,53.98,53.95,53.95,9986.0,51.1306,51.1306,51.1022,51.1022,9986.0
2024-11-07 12:50:00,53.96,53.96,53.93,53.96,23756.0,51.1116,51.1116,51.0832,51.1116,23756.0
2024-11-07 12:55:00,53.96,53.96,53.83,53.89,60992.0,51.1116,51.1116,50.9885,51.0453,60992.0
2024-11-07 13:00:00,53.87,53.9,53.86,53.88,12385.0,51.0264,51.0548,51.0169,51.0359,12385.0
2024-11-07 13:05:00,53.88,53.91,53.86,53.87,22198.0,51.0359,51.0643,51.0169,51.0264,22198.0
2024-11-07 13:10:00,53.87,53.87,53.8,53.81,35897.0,51.0264,51.0264,50.9601,50.9696,35897.0
2024-11-07 13:15:00,53.82,53.88,53.81,53.86,16018.0,50.979,51.0359,50.9696,51.0169,16018.0
2024-11-07 13:20:00,53.86,53.87,53.81,53.83,26420.0,51.0169,51.0264,50.9696,50.9885,26420.0
2024-11-07 13:25:00,53.82,53.84,53.8,53.82,13233.0,50.979,50.998,50.9601,50.979,13233.0
2024-11-07 13:30:00,53.81,53.82,53.79,53.81,16561.0,50.9696,50.979,50.9506,50.9696,16561.0
2024-11-07 13:35:00,53.8,53.81,53.77,53.79,17505.0,50.9601,50.9696,50.9317,50.9506,17505.0
2024-11-07 13:40:00,53.79,53.83,53.77,53.79,13631.0,50.9506,50.9885,50.9317,50.9506,13631.0
2024-11-07 13:45:00,53.79,53.81,53.75,53.77,16614.0,50.9506,50.9696,50.9127,50.9317,16614.0
2024-11-07 13:50:00,53.77,53.78,53.71,53.73,19595.0,50.9317,50.9411,50.8748,50.8938,19595.0
2024-11-07 13:55:00,53.74,53.75,53.69,53.7,49349.0,50.9033,50.9127,50.8559,50.8654,49349.0
2024-11-07 14:00:00,53.7,53.73,53.67,53.7,17844.0,50.8654,50.8938,50.837,50.8654,17844.0
2024-11-07 14:05:00,53.69,53.72,53.68,53.7,21189.0,50.8559,50.8843,50.8464,50.8654,21189.0
2024-11-07 14:10:00,53.7,53.72,53.66,53.69,17884.0,50.8654,50.8843,50.8275,50.8559,17884.0
2024-11-07 14:15:00,53.69,53.69,53.65,53.68,16387.0,50.8559,50.8559,50.818,50.8464,16387.0
2024-11-07 14:20:00,53.68,53.7,53.67,53.68,14741.0,50.8464,50.8654,50.837,50.8464,14741.0
2024-11-07 14:25:00,53.67,53.7,53.66,53.68,30409.0,50.837,50.8654,50.8275,50.8464,30409.0
2024-11-07 14:30:00,53.68,53.73,53.67,53.7,23592.0,50.8464,50.8938,50.837,50.8654,23592.0
2024-11-07 14:35:00,53.7,53.7,53.66,53.66,14763.0,50.8654,50.8654,50.8275,50.8275,14763.0
2024-11-07 14:40:00,53.66,53.66,53.58,53.62,33785.0,50.8275,50.8275,50.7517,50.7896,33785.0
2024-11-07 14:45:00,53.61,53.62,53.59,53.61,22728.0,50.7801,50.7896,50.7612,50.7801,22728.0
2024-11-07 14:50:00,53.62,53.65,53.6,53.65,29976.0,50.7896,50.818,50.7707,50.818,29976.0
2024-11-07 14:55:00,53.64,53.71,53.64,53.69,20848.0,50.8085,50.8748,50.8085,50.8559,20848.0
2024-11-07 15:00:00,53.69,53.7,53.66,53.68,23248.0,50.8559,50.8654,50.8275,50.8464,23248.0
2024-11-07 15:05:00,53.69,53.7,53.66,53.69,34980.0,50.8559,50.8654,50.8275,50.8559,34980.0
2024-11-07 15:10:00,53.69,53.76,53.68,53.76,24067.0,50.8559,50.9222,50.8464,50.9222,24067.0
2024-11-07 15:15:00,53.76,53.81,53.75,53.76,52138.0,50.9222,50.9696,50.9127,50.9222,52138.0
2024-11-07 15:20:00,53.77,53.77,53.72,53.75,23394.0,50.9317,50.9317,50.8843,50.9127,23394.0
2024-11-07 15:25:00,53.76,53.78,53.75,53.78,29159.0,50.9222,50.9411,50.9127,50.9411,29159.0
2024-11-07 15:30:00,53.78,53.82,53.74,53.78,35011.0,50.9411,50.979,50.9033,50.9411,35011.0
2024-11-07 15:35:00,53.77,53.78,53.65,53.66,55781.0,50.9317,50.9411,50.818,50.8275,55781.0
2024-11-07 15:40:00,53.66,53.7,53.62,53.65,38660.0,50.8275,50.8654,50.7896,50.818,38660.0
2024-11-07 15:45:00,53.65,53.71,53.63,53.66,68618.0,50.818,50.8748,50.7991,50.8275,68618.0
2024-11-07 15:50:00,53.66,53.66,53.53,53.54,115691.0,50.8275,50.8275,50.7043,50.7138,115691.0
2024-11-07 15:55:00,53.54,53.56,53.42,53.54,438687.0,50.7138,50.7328,50.6002,50.7138,438687.0
2024-11-08 09:30:00,53.54,53.81,53.5,53.68,207201.0,50.7138,50.9696,50.6759,50.8464,207201.0
2024-11-08 09:35:00,53.69,53.78,53.61,53.73,52373.0,50.8559,50.9411,50.7801,50.8938,52373.0
2024-11-08 09:40:00,53.73,53.85,53.63,53.85,63574.0,50.8938,51.0075,50.7991,51.0075,63574.0
2024-11-08 09:45:00,53.84,53.96,53.84,53.89,43019.0,50.998,51.1116,50.998,51.0453,43019.0
2024-11-08 09:50:00,53.88,53.88,53.82,53.84,36124.0,51.0359,51.0359,50.979,50.998,36124.0
2024-11-08 09:55:00,53.85,53.87,53.83,53.86,42620.0,51.0075,51.0264,50.9885,51.0169,42620.0
2024-11-08 10:00:00,53.85,53.87,53.78,53.84,32030.0,51.0075,51.0264,50.9411,50.998,32030.0
2024-11-08 10:05:00,53.84,53.89,53.81,53.83,37660.0,50.998,51.0453,50.9696,50.9885,37660.0
2024-11-08 10:10:00,53.84,53.89,53.82,53.86,39637.0,50.998,51.0453,50.979,51.0169,39637.0
2024-11-08 10:15:00,53.86,53.9,53.81,53.83,30663.0,51.0169,51.0548,50.9696,50.9885,30663.0
2024-11-08 10:20:00,53.83,53.86,53.78,53.85,24303.0,50.9885,51.0169,50.9411,51.0075,24303.0
2024-11-08 10:25:00,53.85,53.86,53.8,53.83,30724.0,51.0075,51.0169,50.9601,50.9885,30724.0
2024-11-08 10:30:00,53.82,53.85,53.79,53.83,33433.0,50.979,51.0075,50.9506,50.9885,33433.0
2024-11-08 10:35:00,53.83,53.88,53.82,53.86,35354.0,50.9885,51.0359,50.979,51.0169,35354.0
2024-11-08 10:40:00,53.86,53.93,53.85,53.91,40547.0,51.0169,51.0832,51.0075,51.0643,40547.0
2024-11-08 10:45:00,53.9,53.92,53.87,53.91,31565.0,51.0548,51.0738,51.0264,51.0643,31565.0
2024-11-08 10:50:00,53.9,53.92,53.88,53.9,27156.0,51.0548,51.0738,51.0359,51.0548,27156.0
2024-11-08 10:55:00,53.9,54.0,53.89,53.97,63544.0,51.0548,51.1495,51.0453,51.1211,63544.0
2024-11-08 11:00:00,53.97,54.06,53.96,54.02,68626.0,51.1211,51.2064,51.1116,51.1685,68626.0
2024-11-08 11:05:00,54.02,54.09,54.02,54.08,27990.0,51.1685,51.2348,51.1685,51.2253,27990.0
2024-11-08 11:10:00,54.07,54.1,53.98,53.98,62231.0,51.2158,51.2443,51.1306,51.1306,62231.0
2024-11-08 11:15:00,53.98,54.0,53.96,53.97,44785.0,51.1306,51.1495,51.1116,51.1211,44785.0
2024-11-08 11:20:00,53.98,54.0,53.96,53.98,59223.0,51.1306,51.1495,51.1116,51.1306,59223.0
2024-11-08 11:25:00,53.99,53.99,53.92,53.94,41925.0,51.1401,51.1401,51.0738,51.0927,41925.0
2024-11-08 11:30:00,53.94,53.95,53.92,53.92,25692.0,51.0927,51.1022,51.0738,51.0738,25692.0
2024-11-08 11:35:00,53.91,53.92,53.87,53.87,23282.0,51.0643,51.0738,51.0264,51.0264,23282.0
2024-11-08 11:40:00,53.88,53.88,53.82,53.86,19145.0,51.0359,51.0359,50.979,51.0169,19145.0
2024-11-08 11:45:00,53.85,53.9,53.84,53.88,27499.0,51.0075,51.0548,50.998,51.0359,27499.0
2024-11-08 11:50:00,53.89,53.9,53.83,53.84,22806.0,51.0453,51.0548,50.9885,50.998,22806.0
2024-11-08 11:55:00,53.83,53.87,53.83,53.86,26175.0,50.9885,51.0264,50.9885,51.0169,26175.0
2024-11-08 12:00:00,53.87,53.97,53.86,53.97,41047.0,51.0264,51.1211,51.0169,51.1211,41047.0
2024-11-08 12:05:00,53.96,53.99,53.95,53.98,24223.0,51.1116,51.1401,51.1022,51.1306,24223.0
2024-11-08 12:10:00,53.99,54.0,53.96,53.98,15610.0,51.1401,51.1495,51.1116,51.1306,15610.0
2024-11-08 12:15:00,53.99,54.02,53.97,53.99,41262.0,51.1401,51.1685,51.1211,51.1401,41262.0
2024-11-08 12:20:00,54.0,54.05,53.99,54.03,30395.0,51.1495,51.1969,51.1401,51.178,30395.0
2024-11-08 12:25:00,54.03,54.05,54.01,54.05,31198.0,51.178,51.1969,51.159,51.1969,31198.0
2024-11-08 12:30:00,54.05,54.15,54.04,54.13,73200.0,51.1969,51.2916,51.1874,51.2727,73200.0
2024-11-08 12:35:00,54.13,54.16,54.12,54.16,33284.0,51.2727,51.3011,51.2632,51.3011,33284.0
2024-11-08 12:40:00,54.15,54.15,54.1,54.12,21700.0,51.2916,51.2916,51.2443,51.2632,21700.0
2024-11-08 12:45:00,54.13,54.2,54.13,54.18,47686.0,51.2727,51.339,51.2727,51.32,47686.0
2024-11-08 12:50:00,54.18,54.22,54.17,54.21,25483.0,51.32,51.3579,51.3106,51.3485,25483.0
2024-11-08 12:55:00,54.22,54.22,54.19,54.22,16039.0,51.3579,51.3579,51.3295,51.3579,16039.0
2024-11-08 13:00:00,54.22,54.25,54.2,54.24,21705.0,51.3579,51.3863,51.339,51.3769,21705.0
2024-11-08 13:05:00,54.23,54.24,54.19,54.21,12389.0,51.3674,51.3769,51.3295,51.3485,12389.0
2024-11-08 13:10:00,54.21,54.22,54.16,54.18,15521.0,51.3485,51.3579,51.3011,51.32,15521.0
2024-11-08 13:15:00,54.18,54.24,54.17,54.23,37338.0,51.32,51.3769,51.3106,51.3674,37338.0
2024-11-08 13:20:00,54.22,54.22,54.19,54.21,23717.0,51.3579,51.3579,51.3295,51.3485,23717.0
2024-11-08 13:25:00,54.2,54.21,54.16,54.16,25562.0,51.339,51.3485,51.3011,51.3011,25562.0
2024-11-08 13:30:00,54.16,54.17,54.13,54.16,11443.0,51.3011,51.3106,51.2727,51.3011,11443.0
2024-11-08 13:35:00,54.16,54.18,54.14,54.17,25245.0,51.3011,51.32,51.2821,51.3106,25245.0
2024-11-08 13:40:00,54.17,54.18,54.14,54.14,22652.0,51.3106,51.32,51.2821,51.2821,22652.0
2024-11-08 13:45:00,54.15,54.2,54.14,54.2,23487.0,51.2916,51.339,51.2821,51.339,23487.0
2024-11-08 13:50:00,54.19,54.2,54.17,54.18,12496.0,51.3295,51.339,51.3106,51.32,12496.0
2024-11-08 13:55:00,54.17,54.2,54.14,54.19,27770.0,51.3106,51.339,51.2821,51.3295,27770.0
2024-11-08 14:00:00,54.18,54.18,54.15,54.16,17338.0,51.32,51.32,51.2916,51.3011,17338.0
2024-11-08 14:05:00,54.16,54.17,54.14,54.15,16028.0,51.3011,51.3106,51.2821,51.2916,16028.0
2024-11-08 14:10:00,54.14,54.15,54.09,54.12,30854.0,51.2821,51.2916,51.2348,51.2632,30854.0
2024-11-08 14:15:00,54.13,54.18,54.12,54.18,23145.0,51.2727,51.32,51.2632,51.32,23145.0
2024-11-08 14:20:00,54.18,54.19,54.17,54.19,14841.0,51.32,51.3295,51.3106,51.3295,14841.0
2024-11-08 14:25:00,54.18,54.21,54.17,54.2,18514.0,51.32,51.3485,51.3106,51.339,18514.0
2024-11-08 14:30:00,54.21,54.23,54.18,54.18,32868.0,51.3485,51.3674,51.32,51.32,32868.0
2024-11-08 14:35:00,54.19,54.2,54.17,54.2,26829.0,51.3295,51.339,51.3106,51.339,26829.0
2024-11-08 14:40:00,54.2,54.27,54.19,54.27,44669.0,51.339,51.4053,51.3295,51.4053,44669.0
2024-11-08 14:45:00,54.26,54.26,54.2,54.2,24499.0,51.3958,51.3958,51.339,51.339,24499.0
2024-11-08 14:50:00,54.2,54.21,54.17,54.18,18596.0,51.339,51.3485,51.3106,51.32,18596.0
2024-11-08 14:55:00,54.17,54.18,54.15,54.18,28637.0,51.3106,51.32,51.2916,51.32,28637.0
2024-11-08 15:00:00,54.17,54.18,54.13,54.14,30548.0,51.3106,51.32,51.2727,51.2821,30548.0
2024-11-08 15:05:00,54.15,54.17,54.13,54.16,33045.0,51.2916,51.3106,51.2727,51.3011,33045.0
2024-11-08 15:10:00,54.16,54.17,54.13,54.15,24636.0,51.3011,51.3106,51.2727,51.2916,24636.0
2024-11-08 15:15:00,54.15,54.19,54.13,54.19,31446.0,51.2916,51.3295,51.2727,51.3295,31446.0
2024-11-08 15:20:00,54.18,54.21,54.18,54.21,37991.0,51.32,51.3485,51.32,51.3485,37991.0
2024-11-08 15:25:00,54.2,54.21,54.17,54.21,48220.0,51.339,51.3485,51.3106,51.3485,48220.0
2024-11-08 15:30:00,54.21,54.23,54.07,54.1,106913.0,51.3485,51.3674,51.2158,51.2443,106913.0
2024-11-08 15:35:00,54.1,54.1,54.02,54.05,57957.0,51.2443,51.2443,51.1685,51.1969,57957.0
2024-11-08 15:40:00,54.04,54.07,54.02,54.05,60996.0,51.1874,51.2158,51.1685,51.1969,60996.0
2024-11-08 15:45:00,54.05,54.08,54.04,54.05,77614.0,51.1969,51.2253,51.1874,51.1969,77614.0
2024-11-08 15:50:00,54.05,54.12,54.05,54.07,153629.0,51.1969,51.2632,51.1969,51.2158,153629.0
2024-11-08 15:55:00,54.08,54.08,54.02,54.08,374897.0,51.2253,51.2253,51.1685,51.2253,374897.0
2024-11-11 09:30:00,54.11,54.25,53.95,54.2,225208.0,51.2537,51.3863,51.1022,51.339,225208.0
2024-11-11 09:35:00,54.2,54.25,54.14,54.23,42367.0,51.339,51.3863,51.2821,51.3674,42367.0
2024-11-11 09:40:00,54.23,54.41,54.23,54.41,57177.0,51.3674,51.5379,51.3674,51.5379,57177.0
2024-11-11 09:45:00,54.42,54.5,54.39,54.49,111145.0,51.5474,51.6231,51.5189,51.6137,111145.0
2024-11-11 09:50:00,54.49,54.57,54.44,54.53,116461.0,51.6137,51.6894,51.5663,51.6516,116461.0
2024-11-11 09:55:00,54.55,54.66,54.46,54.65,50203.0,51.6705,51.7747,51.5853,51.7652,50203.0
2024-11-11 10:00:00,54.65,54.79,54.63,54.73,46474.0,51.7652,51.8978,51.7463,51.841,46474.0
2024-11-11 10:05:00,54.73,54.74,54.48,54.49,71285.0,51.841,51.8505,51.6042,51.6137,71285.0
2024-11-11 10:10:00,54.49,54.49,54.4,54.44,41445.0,51.6137,51.6137,51.5284,51.5663,41445.0
2024-11-11 10:15:00,54.47,54.52,54.42,54.45,27730.0,51.5947,51.6421,51.5474,51.5758,27730.0
2024-11-11 10:20:00,54.45,54.46,54.38,54.39,49496.0,51.5758,51.5853,51.5095,51.5189,49496.0
2024-11-11 10:25:00,54.4,54.43,54.36,54.39,35589.0,51.5284,51.5568,51.4905,51.5189,35589.0
2024-11-11 10:30:00,54.37,54.37,54.22,54.23,41407.0,51.5,51.5,51.3579,51.3674,41407.0
2024-11-11 10:35:00,54.22,54.28,54.21,54.24,24633.0,51.3579,51.4148,51.3485,51.3769,24633.0
2024-11-11 10:40:00,54.25,54.28,54.14,54.15,37858.0,51.3863,51.4148,51.2821,51.2916,37858.0
2024-11-11 10:45:00,54.15,54.2,54.12,54.16,42207.0,51.2916,51.339,51.2632,51.3011,42207.0
2024-11-11 10:50:00,54.16,54.19,54.13,54.15,43849.0,51.3011,51.3295,51.2727,51.2916,43849.0
2024-11-11 10:55:00,54.15,54.25,54.14,54.22,43692.0,51.2916,51.3863,51.2821,51.3579,43692.0
2024-11-11 11:00:00,54.22,54.24,54.1,54.11,44350.0,51.3579,51.3769,51.2443,51.2537,44350.0
2024-11-11 11:05:00,54.11,54.17,54.09,54.16,35189.0,51.2537,51.3106,51.2348,51.3011,35189.0
2024-11-11 11:10:00,54.16,54.17,54.11,54.13,29498.0,51.3011,51.3106,51.2537,51.2727,29498.0
2024-11-11 11:15:00,54.13,54.17,54.11,54.15,39229.0,51.2727,51.3106,51.2537,51.2916,39229.0
2024-11-11 11:20:00,54.15,54.19,54.11,54.16,37283.0,51.2916,51.3295,51.2537,51.3011,37283.0
2024-11-11 11:25:00,54.15,54.22,54.15,54.22,32728.0,51.2916,51.3579,51.2916,51.3579,32728.0
2024-11-11 11:30:00,54.21,54.21,54.07,54.12,35959.0,51.3485,51.3485,51.2158,51.2632,35959.0
2024-11-11 11:35:00,54.12,54.18,54.11,54.18,25005.0,51.2632,51.32,51.2537,51.32,25005.0
2024-11-11 11:40:00,54.18,54.21,54.15,54.16,27173.0,51.32,51.3485,51.2916,51.3011,27173.0
2024-11-11 11:45:00,54.16,54.24,54.12,54.23,29336.0,51.3011,51.3769,51.2632,51.3674,29336.0
2024-11-11 11:50:00,54.25,54.25,54.22,54.23,26515.0,51.3863,51.3863,51.3579,51.3674,26515.0
2024-11-11 11:55:00,54.23,54.36,54.22,54.36,43825.0,51.3674,51.4905,51.3579,51.4905,43825.0
2024-11-11 12:00:00,54.36,54.48,54.32,54.44,73809.0,51.4905,51.6042,51.4526,51.5663,73809.0
2024-11-11 12:05:00,54.44,54.44,54.34,54.34,36528.0,51.5663,51.5663,51.4716,51.4716,36528.0
2024-11-11 12:10:00,54.34,54.39,54.33,54.39,22811.0,51.4716,51.5189,51.4621,51.5189,22811.0
2024-11-11 12:15:00,54.4,54.44,54.39,54.41,43711.0,51.5284,51.5663,51.5189,51.5379,43711.0
2024-11-11 12:20:00,54.41,54.43,54.37,54.38,32675.0,51.5379,51.5568,51.5,51.5095,32675.0
2024-11-11 12:25:00,54.39,54.42,54.37,54.37,17420.0,51.5189,51.5474,51.5,51.5,17420.0
2024-11-11 12:30:00,54.37,54.37,54.3,54.32,19423.0,51.5,51.5,51.4337,51.4526,19423.0
2024-11-11 12:35:00,54.32,54.32,54.27,54.3,20176.0,51.4526,51.4526,51.4053,51.4337,20176.0
2024-11-11 12:40:00,54.3,54.3,54.26,54.28,24872.0,51.4337,51.4337,51.3958,51.4148,24872.0
2024-11-11 12:45:00,54.28,54.3,54.26,54.29,26424.0,51.4148,51.4337,51.3958,51.4242,26424.0
2024-11-11 12:50:00,54.29,54.29,54.24,54.25,17099.0,51.4242,51.4242,51.3769,51.3863,17099.0
2024-11-11 12:55:00,54.25,54.29,54.23,54.28,21718.0,51.3863,51.4242,51.3674,51.4148,21718.0
2024-11-11 13:00:00,54.28,54.34,54.27,54.31,26461.0,51.4148,51.4716,51.4053,51.4432,26461.0
2024-11-11 13:05:00,54.3,54.34,54.25,54.33,20909.0,51.4337,51.4716,51.3863,51.4621,20909.0
2024-11-11 13:10:00,54.33,54.35,54.3,54.31,24413.0,51.4621,51.4811,51.4337,51.4432,24413.0
2024-11-11 13:15:00,54.32,54.34,54.31,54.32,20257.0,51.4526,51.4716,51.4432,51.4526,20257.0
2024-11-11 13:20:00,54.32,54.32,54.28,54.3,29428.0,51.4526,51.4526,51.4148,51.4337,29428.0
2024-11-11 13:25:00,54.3,54.34,54.29,54.3,24162.0,51.4337,51.4716,51.4242,51.4337,24162.0
2024-11-11 13:30:00,54.3,54.31,54.23,54.25,31763.0,51.4337,51.4432,51.3674,51.3863,31763.0
2024-11-11 13:35:00,54.26,54.28,54.23,54.27,25805.0,51.3958,51.4148,51.3674,51.4053,25805.0
2024-11-11 13:40:00,54.27,54.28,54.24,54.24,19418.0,51.4053,51.4148,51.3769,51.3769,19418.0
2024-11-11 13:45:00,54.24,54.25,54.21,54.23,31011.0,51.3769,51.3863,51.3485,51.3674,31011.0
2024-11-11 13:50:00,54.23,54.25,54.19,54.25,21248.0,51.3674,51.3863,51.3295,51.3863,21248.0
2024-11-11 13:55:00,54.25,54.26,54.19,54.2,17213.0,51.3863,51.3958,51.3295,51.339,17213.0
2024-11-11 14:00:00,54.2,54.22,54.19,54.21,28629.0,51.339,51.3579,51.3295,51.3485,28629.0
2024-11-11 14:05:00,54.21,54.21,54.17,54.18,22287.0,51.3485,51.3485,51.3106,51.32,22287.0
2024-11-11 14:10:00,54.18,54.21,54.17,54.18,17028.0,51.32,51.3485,51.3106,51.32,17028.0
2024-11-11 14:15:00,54.19,54.21,54.17,54.19,25005.0,51.3295,51.3485,51.3106,51.3295,25005.0
2024-11-11 14:20:00,54.2,54.24,54.19,54.23,21644.0,51.339,51.3769,51.3295,51.3674,21644.0
2024-11-11 14:25:00,54.23,54.26,54.22,54.24,25590.0,51.3674,51.3958,51.3579,51.3769,25590.0
2024-11-11 14:30:00,54.23,54.24,54.18,54.19,14743.0,51.3674,51.3769,51.32,51.3295,14743.0
2024-11-11 14:35:00,54.19,54.2,54.15,54.16,22567.0,51.3295,51.339,51.2916,51.3011,22567.0
2024-11-11 14:40:00,54.16,54.17,54.13,54.16,15140.0,51.3011,51.3106,51.2727,51.3011,15140.0
2024-11-11 14:45:00,54.17,54.17,54.13,54.13,21354.0,51.3106,51.3106,51.2727,51.2727,21354.0
2024-11-11 14:50:00,54.14,54.16,54.12,54.16,20358.0,51.2821,51.3011,51.2632,51.3011,20358.0
2024-11-11 14:55:00,54.16,54.16,54.08,54.09,28867.0,51.3011,51.3011,51.2253,51.2348,28867.0
2024-11-11 15:00:00,54.09,54.1,54.05,54.07,22014.0,51.2348,51.2443,51.1969,51.2158,22014.0
2024-11-11 15:05:00,54.07,54.07,54.02,54.02,26417.0,51.2158,51.2158,51.1685,51.1685,26417.0
2024-11-11 15:10:00,54.01,54.04,54.01,54.03,26830.0,51.159,51.1874,51.159,51.178,26830.0
2024-11-11 15:15:00,54.03,54.07,54.01,54.02,25526.0,51.178,51.2158,51.159,51.1685,25526.0
2024-11-11 15:20:00,54.02,54.05,54.0,54.01,34049.0,51.1685,51.1969,51.1495,51.159,34049.0
2024-11-11 15:25:00,54.01,54.03,53.99,54.02,80283.0,51.159,51.178,51.1401,51.1685,80283.0
2024-11-11 15:30:00,54.02,54.02,53.95,53.96,43730.0,51.1685,51.1685,51.1022,51.1116,43730.0
2024-11-11 15:35:00,53.96,53.96,53.89,53.94,49697.0,51.1116,51.1116,51.0453,51.0927,49697.0
2024-11-11 15:40:00,53.93,53.96,53.92,53.94,33677.0,51.0832,51.1116,51.0738,51.0927,33677.0
2024-11-11 15:45:00,53.95,53.95,53.89,53.91,58161.0,51.1022,51.1022,51.0453,51.0643,58161.0
2024-11-11 15:50:00,53.91,53.95,53.82,53.87,127948.0,51.0643,51.1022,50.979,51.0264,127948.0
2024-11-11 15:55:00,53.87,53.95,53.82,53.94,380144.0,51.0264,51.1022,50.979,51.0927,380144.0
2024-11-12 09:30:00,54.07,54.08,53.78,53.96,164070.0,51.2158,51.2253,50.9411,51.1116,164070.0
2024-11-12 09:35:00,53.96,54.04,53.91,53.91,36531.0,51.1116,51.1874,51.0643,51.0643,36531.0
2024-11-12 09:40:00,53.91,53.97,53.81,53.95,53242.0,51.0643,51.1211,50.9696,51.1022,53242.0
2024-11-12 09:45:00,53.94,53.98,53.9,53.97,36842.0,51.0927,51.1306,51.0548,51.1211,36842.0
2024-11-12 09:50:00,53.98,54.0,53.87,53.96,34071.0,51.1306,51.1495,51.0264,51.1116,34071.0
2024-11-12 09:55:00,53.97,54.05,53.96,54.02,22852.0,51.1211,51.1969,51.1116,51.1685,22852.0
2024-11-12 10:00:00,54.02,54.1,54.0,54.1,22744.0,51.1685,51.2443,51.1495,51.2443,22744.0
2024-11-12 10:05:00,54.09,54.15,54.04,54.14,24545.0,51.2348,51.2916,51.1874,51.2821,24545.0
2024-11-12 10:10:00,54.15,54.28,54.12,54.28,132625.0,51.2916,51.4148,51.2632,51.4148,132625.0
2024-11-12 10:15:00,54.27,54.28,54.2,54.26,26011.0,51.4053,51.4148,51.339,51.3958,26011.0
2024-11-12 10:20:00,54.27,54.28,54.19,54.21,40718.0,51.4053,51.4148,51.3295,51.3485,40718.0
2024-11-12 10:25:00,54.2,54.28,54.16,54.27,40188.0,51.339,51.4148,51.3011,51.4053,40188.0
2024-11-12 10:30:00,54.26,54.3,54.24,54.3,28890.0,51.3958,51.4337,51.3769,51.4337,28890.0
2024-11-12 10:35:00,54.3,54.38,54.3,54.35,33873.0,51.4337,51.5095,51.4337,51.4811,33873.0
2024-11-12 10:40:00,54.35,54.37,54.27,54.28,40701.0,51.4811,51.5,51.4053,51.4148,40701.0
2024-11-12 10:45:00,54.29,54.32,54.25,54.27,34590.0,51.4242,51.4526,51.3863,51.4053,34590.0
2024-11-12 10:50:00,54.27,54.27,54.21,54.22,36049.0,51.4053,51.4053,51.3485,51.3579,36049.0
2024-11-12 10:55:00,54.21,54.34,54.18,54.31,54925.0,51.3485,51.4716,51.32,51.4432,54925.0
2024-11-12 11:00:00,54.31,54.34,54.23,54.23,31385.0,51.4432,51.4716,51.3674,51.3674,31385.0
2024-11-12 11:05:00,54.23,54.28,54.21,54.27,38717.0,51.3674,51.4148,51.3485,51.4053,38717.0
2024-11-12 11:10:00,54.27,54.34,54.27,54.28,28027.0,51.4053,51.4716,51.4053,51.4148,28027.0
2024-11-12 11:15:00,54.28,54.28,54.21,54.23,42740.0,51.4148,51.4148,51.3485,51.3674,42740.0
2024-11-12 11:20:00,54.22,54.25,54.2,54.23,41101.0,51.3579,51.3863,51.339,51.3674,41101.0
2024-11-12 11:25:00,54.22,54.28,54.2,54.23,28181.0,51.3579,51.4148,51.339,51.3674,28181.0
2024-11-12 11:30:00,54.22,54.24,54.14,54.15,24999.0,51.3579,51.3769,51.2821,51.2916,24999.0
2024-11-12 11:35:00,54.15,54.19,54.13,54.14,17381.0,51.2916,51.3295,51.2727,51.2821,17381.0
2024-11-12 11:40:00,54.13,54.19,54.13,54.18,31365.0,51.2727,51.3295,51.2727,51.32,31365.0
2024-11-12 11:45:00,54.19,54.19,54.13,54.14,21716.0,51.3295,51.3295,51.2727,51.2821,21716.0
2024-11-12 11:50:00,54.14,54.18,54.1,54.17,97879.0,51.2821,51.32,51.2443,51.3106,97879.0
2024-11-12 11:55:00,54.17,54.18,54.12,54.14,34376.0,51.3106,51.32,51.2632,51.2821,34376.0
2024-11-12 12:00:00,54.15,54.19,54.14,54.16,31259.0,51.2916,51.3295,51.2821,51.3011,31259.0
2024-11-12 12:05:00,54.16,54.18,54.04,54.05,142854.0,51.3011,51.32,51.1874,51.1969,142854.0
2024-11-12 12:10:00,54.04,54.12,54.03,54.09,31475.0,51.1874,51.2632,51.178,51.2348,31475.0
2024-11-12 12:15:00,54.1,54.1,54.02,54.03,34171.0,51.2443,51.2443,51.1685,51.178,34171.0
2024-11-12 12:20:00,54.03,54.07,54.03,54.06,25983.0,51.178,51.2158,51.178,51.2064,25983.0
2024-11-12 12:25:00,54.05,54.07,54.01,54.03,19829.0,51.1969,51.2158,51.159,51.178,19829.0
2024-11-12 12:30:00,54.04,54.06,53.98,54.04,46759.0,51.1874,51.2064,51.1306,51.1874,46759.0
2024-11-12 12:35:00,54.04,54.13,54.01,54.12,32298.0,51.1874,51.2727,51.159,51.2632,32298.0
2024-11-12 12:40:00,54.12,54.14,54.08,54.12,33419.0,51.2632,51.2821,51.2253,51.2632,33419.0
2024-11-12 12:45:00,54.12,54.14,54.11,54.13,23979.0,51.2632,51.2821,51.2537,51.2727,23979.0
2024-11-12 12:50:00,54.13,54.2,54.12,54.16,27182.0,51.2727,51.339,51.2632,51.3011,27182.0
2024-11-12 12:55:00,54.16,54.16,54.06,54.1,23399.0,51.3011,51.3011,51.2064,51.2443,23399.0
2024-11-12 13:00:00,54.1,54.12,54.06,54.07,19502.0,51.2443,51.2632,51.2064,51.2158,19502.0
2024-11-12 13:05:00,54.07,54.09,54.06,54.07,24465.0,51.2158,51.2348,51.2064,51.2158,24465.0
2024-11-12 13:10:00,54.08,54.09,54.04,54.09,21260.0,51.2253,51.2348,51.1874,51.2348,21260.0
2024-11-12 13:15:00,54.09,54.12,54.06,54.11,13974.0,51.2348,51.2632,51.2064,51.2537,13974.0
2024-11-12 13:20:00,54.11,54.17,54.11,54.16,17303.0,51.2537,51.3106,51.2537,51.3011,17303.0
2024-11-12 13:25:00,54.16,54.2,54.15,54.19,91748.0,51.3011,51.339,51.2916,51.3295,91748.0
2024-11-12 13:30:00,54.18,54.26,54.14,54.25,97110.0,51.32,51.3958,51.2821,51.3863,97110.0
2024-11-12 13:35:00,54.25,54.33,54.25,54.31,39352.0,51.3863,51.4621,51.3863,51.4432,39352.0
2024-11-12 13:40:00,54.32,54.32,54.29,54.3,32137.0,51.4526,51.4526,51.4242,51.4337,32137.0
2024-11-12 13:45:00,54.31,54.36,54.31,54.34,24061.0,51.4432,51.4905,51.4432,51.4716,24061.0
2024-11-12 13:50:00,54.34,54.39,54.32,54.37,25616.0,51.4716,51.5189,51.4526,51.5,25616.0
2024-11-12 13:55:00,54.38,54.49,54.37,54.47,39864.0,51.5095,51.6137,51.5,51.5947,39864.0
2024-11-12 14:00:00,54.47,54.5,54.44,54.44,42305.0,51.5947,51.6231,51.5663,51.5663,42305.0
2024-11-12 14:05:00,54.44,54.51,54.42,54.5,21394.0,51.5663,51.6326,51.5474,51.6231,21394.0
2024-11-12 14:10:00,54.51,54.51,54.46,54.49,21888.0,51.6326,51.6326,51.5853,51.6137,21888.0
2024-11-12 14:15:00,54.48,54.51,54.48,54.51,20316.0,51.6042,51.6326,51.6042,51.6326,20316.0
2024-11-12 14:20:00,54.5,54.54,54.49,54.51,38285.0,51.6231,51.661,51.6137,51.6326,38285.0
2024-11-12 14:25:00,54.51,54.56,54.5,54.56,29836.0,51.6326,51.68,51.6231,51.68,29836.0
2024-11-12 14:30:00,54.56,54.57,54.54,54.55,34710.0,51.68,51.6894,51.661,51.6705,34710.0
2024-11-12 14:35:00,54.54,54.57,54.53,54.55,31612.0,51.661,51.6894,51.6516,51.6705,31612.0
2024-11-12 14:40:00,54.55,54.59,54.54,54.59,24929.0,51.6705,51.7084,51.661,51.7084,24929.0
2024-11-12 14:45:00,54.59,54.64,54.58,54.6,68700.0,51.7084,51.7558,51.6989,51.7179,68700.0
2024-11-12 14:50:00,54.6,54.6,54.57,54.57,49387.0,51.7179,51.7179,51.6894,51.6894,49387.0
2024-11-12 14:55:00,54.58,54.61,54.55,54.58,38002.0,51.6989,51.7273,51.6705,51.6989,38002.0
2024-11-12 15:00:00,54.58,54.62,54.56,54.62,22432.0,51.6989,51.7368,51.68,51.7368,22432.0
2024-11-12 15:05:00,54.61,54.68,54.61,54.66,55014.0,51.7273,51.7936,51.7273,51.7747,55014.0
2024-11-12 15:10:00,54.66,54.71,54.65,54.71,46392.0,51.7747,51.8221,51.7652,51.8221,46392.0
2024-11-12 15:15:00,54.71,54.71,54.66,54.68,60792.0,51.8221,51.8221,51.7747,51.7936,60792.0
2024-11-12 15:20:00,54.69,54.69,54.64,54.64,72236.0,51.8031,51.8031,51.7558,51.7558,72236.0
2024-11-12 15:25:00,54.64,54.71,54.64,54.7,61118.0,51.7558,51.8221,51.7558,51.8126,61118.0
2024-11-12 15:30:00,54.69,54.72,54.61,54.61,72485.0,51.8031,51.8315,51.7273,51.7273,72485.0
2024-11-12 15:35:00,54.61,54.64,54.59,54.61,78410.0,51.7273,51.7558,51.7084,51.7273,78410.0
2024-11-12 15:40:00,54.62,54.62,54.54,54.55,87949.0,51.7368,51.7368,51.661,51.6705,87949.0
2024-11-12 15:45:00,54.55,54.56,54.51,54.51,101064.0,51.6705,51.68,51.6326,51.6326,101064.0
2024-11-12 15:50:00,54.51,54.53,54.42,54.44,177917.0,51.6326,51.6516,51.5474,51.5663,177917.0
2024-11-12 15:55:00,54.44,54.46,54.32,54.45,570633.0,51.5663,51.5853,51.4526,51.5758,570633.0
2024-11-13 09:30:00,54.72,54.72,54.4,54.6,161802.0,51.8315,51.8315,51.5284,51.7179,161802.0
2024-11-13 09:35:00,54.57,54.77,54.57,54.71,30448.0,51.6894,51.8789,51.6894,51.8221,30448.0
2024-11-13 09:40:00,54.71,54.71,54.51,54.62,43499.0,51.8221,51.8221,51.6326,51.7368,43499.0
2024-11-13 09:45:00,54.62,54.72,54.6,54.63,33854.0,51.7368,51.8315,51.7179,51.7463,33854.0
2024-11-13 09:50:00,54.64,54.72,54.54,54.72,27481.0,51.7558,51.8315,51.661,51.8315,27481.0
2024-11-13 09:55:00,54.73,54.78,54.71,54.76,49180.0,51.841,51.8884,51.8221,51.8694,49180.0
2024-11-13 10:00:00,54.76,54.79,54.74,54.78,63313.0,51.8694,51.8978,51.8505,51.8884,63313.0
2024-11-13 10:05:00,54.77,54.84,54.7,54.84,100012.0,51.8789,51.9452,51.8126,51.9452,100012.0
2024-11-13 10:10:00,54.83,54.91,54.82,54.89,66145.0,51.9357,52.0115,51.9263,51.9926,66145.0
2024-11-13 10:15:00,54.88,54.92,54.84,54.89,35995.0,51.9831,52.021,51.9452,51.9926,35995.0
2024-11-13 10:20:00,54.89,54.95,54.88,54.91,56738.0,51.9926,52.0494,51.9831,52.0115,56738.0
2024-11-13 10:25:00,54.92,54.95,54.87,54.93,31497.0,52.021,52.0494,51.9736,52.0304,31497.0
2024-11-13 10:30:00,54.93,55.03,54.91,55.01,137959.0,52.0304,52.1252,52.0115,52.1062,137959.0
2024-11-13 10:35:00,55.01,55.11,54.97,54.98,111541.0,52.1062,52.2009,52.0683,52.0778,111541.0
2024-11-13 10:40:00,54.98,55.11,54.96,55.04,69787.0,52.0778,52.2009,52.0589,52.1346,69787.0
2024-11-13 10:45:00,55.03,55.13,55.0,55.12,58030.0,52.1252,52.2199,52.0968,52.2104,58030.0
2024-11-13 10:50:00,55.13,55.13,54.98,55.03,82047.0,52.2199,52.2199,52.0778,52.1252,82047.0
2024-11-13 10:55:00,55.04,55.08,55.01,55.02,48797.0,52.1346,52.1725,52.1062,52.1157,48797.0
2024-11-13 11:00:00,55.02,55.1,55.0,55.09,45140.0,52.1157,52.1915,52.0968,52.182,45140.0
2024-11-13 11:05:00,55.09,55.09,55.03,55.08,69610.0,52.182,52.182,52.1252,52.1725,69610.0
2024-11-13 11:10:00,55.07,55.11,55.07,55.09,34765.0,52.1631,52.2009,52.1631,52.182,34765.0
2024-11-13 11:15:00,55.09,55.15,55.08,55.11,38226.0,52.182,52.2388,52.1725,52.2009,38226.0
2024-11-13 11:20:00,55.1,55.1,55.06,55.09,22762.0,52.1915,52.1915,52.1536,52.182,22762.0
2024-11-13 11:25:00,55.09,55.18,55.07,55.14,80185.0,52.182,52.2672,52.1631,52.2294,80185.0
2024-11-13 11:30:00,55.13,55.18,55.12,55.18,34704.0,52.2199,52.2672,52.2104,52.2672,34704.0
2024-11-13 11:35:00,55.18,55.18,55.14,55.15,40139.0,52.2672,52.2672,52.2294,52.2388,40139.0
2024-11-13 11:40:00,55.16,55.22,55.15,55.22,50137.0,52.2483,52.3051,52.2388,52.3051,50137.0
2024-11-13 11:45:00,55.21,55.25,55.18,55.24,58198.0,52.2957,52.3336,52.2672,52.3241,58198.0
2024-11-13 11:50:00,55.24,55.29,55.23,55.29,79933.0,52.3241,52.3714,52.3146,52.3714,79933.0
2024-11-13 11:55:00,55.28,55.3,55.26,55.27,41706.0,52.362,52.3809,52.343,52.3525,41706.0
2024-11-13 12:00:00,55.28,55.32,55.27,55.31,38478.0,52.362,52.3999,52.3525,52.3904,38478.0
2024-11-13 12:05:00,55.31,55.31,55.29,55.3,37676.0,52.3904,52.3904,52.3714,52.3809,37676.0
2024-11-13 12:10:00,55.29,55.32,55.27,55.32,38288.0,52.3714,52.3999,52.3525,52.3999,38288.0
2024-11-13 12:15:00,55.32,55.35,55.31,55.35,43846.0,52.3999,52.4283,52.3904,52.4283,43846.0
2024-11-13 12:20:00,55.35,55.38,55.34,55.36,33177.0,52.4283,52.4567,52.4188,52.4377,33177.0
2024-11-13 12:25:00,55.36,55.4,55.34,55.35,84254.0,52.4377,52.4756,52.4188,52.4283,84254.0
2024-11-13 12:30:00,55.34,55.38,55.34,55.36,32666.0,52.4188,52.4567,52.4188,52.4377,32666.0
2024-11-13 12:35:00,55.36,55.39,55.34,55.35,66893.0,52.4377,52.4662,52.4188,52.4283,66893.0
2024-11-13 12:40:00,55.34,55.38,55.34,55.36,35021.0,52.4188,52.4567,52.4188,52.4377,35021.0
2024-11-13 12:45:00,55.35,55.4,55.34,55.37,64455.0,52.4283,52.4756,52.4188,52.4472,64455.0
2024-11-13 12:50:00,55.36,55.36,55.3,55.32,42355.0,52.4377,52.4377,52.3809,52.3999,42355.0
2024-11-13 12:55:00,55.32,55.34,55.29,55.3,24518.0,52.3999,52.4188,52.3714,52.3809,24518.0
2024-11-13 13:00:00,55.3,55.38,55.22,55.23,212017.0,52.3809,52.4567,52.3051,52.3146,212017.0
2024-11-13 13:05:00,55.21,55.23,55.07,55.08,59467.0,52.2957,52.3146,52.1631,52.1725,59467.0
2024-11-13 13:10:00,55.08,55.09,55.04,55.05,18928.0,52.1725,52.182,52.1346,52.1441,18928.0
2024-11-13 13:15:00,55.06,55.08,55.02,55.08,26800.0,52.1536,52.1725,52.1157,52.1725,26800.0
2024-11-13 13:20:00,55.07,55.08,55.04,55.05,21728.0,52.1631,52.1725,52.1346,52.1441,21728.0
2024-11-13 13:25:00,55.05,55.11,55.04,55.09,31603.0,52.1441,52.2009,52.1346,52.182,31603.0
2024-11-13 13:30:00,55.08,55.1,55.04,55.05,23690.0,52.1725,52.1915,52.1346,52.1441,23690.0
2024-11-13 13:35:00,55.05,55.07,55.03,55.06,15598.0,52.1441,52.1631,52.1252,52.1536,15598.0
2024-11-13 13:40:00,55.07,55.13,55.06,55.13,18116.0,52.1631,52.2199,52.1536,52.2199,18116.0
2024-11-13 13:45:00,55.14,55.15,55.12,55.12,19740.0,52.2294,52.2388,52.2104,52.2104,19740.0
2024-11-13 13:50:00,55.13,55.19,55.13,55.19,22358.0,52.2199,52.2767,52.2199,52.2767,22358.0
2024-11-13 13:55:00,55.19,55.2,55.15,55.15,15497.0,52.2767,52.2862,52.2388,52.2388,15497.0
2024-11-13 14:00:00,55.16,55.19,55.15,55.19,51219.0,52.2483,52.2767,52.2388,52.2767,51219.0
2024-11-13 14:05:00,55.19,55.24,55.18,55.22,44844.0,52.2767,52.3241,52.2672,52.3051,44844.0
2024-11-13 14:10:00,55.22,55.26,55.19,55.23,60934.0,52.3051,52.343,52.2767,52.3146,60934.0
2024-11-13 14:15:00,55.23,55.27,55.18,55.19,61062.0,52.3146,52.3525,52.2672,52.2767,61062.0
2024-11-13 14:20:00,55.18,55.25,55.18,55.21,76903.0,52.2672,52.3336,52.2672,52.2957,76903.0
2024-11-13 14:25:00,55.21,55.25,55.21,55.22,29069.0,52.2957,52.3336,52.2957,52.3051,29069.0
2024-11-13 14:30:00,55.22,55.24,55.18,55.2,33667.0,52.3051,52.3241,52.2672,52.2862,33667.0
2024-11-13 14:35:00,55.19,55.2,55.13,55.14,25223.0,52.2767,52.2862,52.2199,52.2294,25223.0
2024-11-13 14:40:00,55.13,55.22,55.13,55.21,32282.0,52.2199,52.3051,52.2199,52.2957,32282.0
2024-11-13 14:45:00,55.21,55.21,55.15,55.15,24989.0,52.2957,52.2957,52.2388,52.2388,24989.0
2024-11-13 14:50:00,55.16,55.17,55.12,55.14,22532.0,52.2483,52.2578,52.2104,52.2294,22532.0
2024-11-13 14:55:00,55.14,55.16,55.12,55.16,34870.0,52.2294,52.2483,52.2104,52.2483,34870.0
2024-11-13 15:00:00,55.16,55.2,55.15,55.16,37229.0,52.2483,52.2862,52.2388,52.2483,37229.0
2024-11-13 15:05:00,55.16,55.2,55.15,55.19,41106.0,52.2483,52.2862,52.2388,52.2767,41106.0
2024-11-13 15:10:00,55.2,55.25,55.19,55.24,87781.0,52.2862,52.3336,52.2767,52.3241,87781.0
2024-11-13 15:15:00,55.24,55.25,55.21,55.23,35990.0,52.3241,52.3336,52.2957,52.3146,35990.0
2024-11-13 15:20:00,55.22,55.26,55.2,55.24,26908.0,52.3051,52.343,52.2862,52.3241,26908.0
2024-11-13 15:25:00,55.23,55.25,55.22,55.23,43444.0,52.3146,52.3336,52.3051,52.3146,43444.0
2024-11-13 15:30:00,55.23,55.28,55.22,55.23,67415.0,52.3146,52.362,52.3051,52.3146,67415.0
2024-11-13 15:35:00,55.23,55.26,55.22,55.25,45132.0,52.3146,52.343,52.3051,52.3336,45132.0
2024-11-13 15:40:00,55.25,55.3,55.24,55.27,95020.0,52.3336,52.3809,52.3241,52.3525,95020.0
2024-11-13 15:45:00,55.27,55.27,55.23,55.25,95451.0,52.3525,52.3525,52.3146,52.3336,95451.0
2024-11-13 15:50:00,55.24,55.26,55.2,55.23,171444.0,52.3241,52.343,52.2862,52.3146,171444.0
2024-11-13 15:55:00,55.23,55.26,55.19,55.24,501379.0,52.3146,52.343,52.2767,52.3241,501379.0
2024-11-14 09:30:00,54.8,55.04,54.49,54.86,297410.0,51.9073,52.1346,51.6137,51.9641,297410.0
2024-11-14 09:35:00,54.86,54.96,54.76,54.87,60689.0,51.9641,52.0589,51.8694,51.9736,60689.0
2024-11-14 09:40:00,54.88,55.12,54.88,54.97,72982.0,51.9831,52.2104,51.9831,52.0683,72982.0
2024-11-14 09:45:00,54.95,55.14,54.94,55.14,49089.0,52.0494,52.2294,52.0399,52.2294,49089.0
2024-11-14 09:50:00,55.11,55.19,55.04,55.12,48019.0,52.2009,52.2767,52.1346,52.2104,48019.0
2024-11-14 09:55:00,55.12,55.18,55.09,55.14,49153.0,52.2104,52.2672,52.182,52.2294,49153.0
2024-11-14 10:00:00,55.14,55.2,55.05,55.1,107997.0,52.2294,52.2862,52.1441,52.1915,107997.0
2024-11-14 10:05:00,55.11,55.16,55.03,55.09,108078.0,52.2009,52.2483,52.1252,52.182,108078.0
2024-11-14 10:10:00,55.1,55.18,55.04,55.16,55530.0,52.1915,52.2672,52.1346,52.2483,55530.0
2024-11-14 10:15:00,55.15,55.23,55.15,55.2,39383.0,52.2388,52.3146,52.2388,52.2862,39383.0
2024-11-14 10:20:00,55.2,55.27,55.17,55.2,38390.0,52.2862,52.3525,52.2578,52.2862,38390.0
2024-11-14 10:25:00,55.21,55.27,55.19,55.21,27189.0,52.2957,52.3525,52.2767,52.2957,27189.0
2024-11-14 10:30:00,55.2,55.22,55.18,55.18,17398.0,52.2862,52.3051,52.2672,52.2672,17398.0
2024-11-14 10:35:00,55.19,55.2,55.14,55.15,28115.0,52.2767,52.2862,52.2294,52.2388,28115.0
2024-11-14 10:40:00,55.14,55.18,55.12,55.16,28459.0,52.2294,52.2672,52.2104,52.2483,28459.0
2024-11-14 10:45:00,55.15,55.2,55.11,55.19,24813.0,52.2388,52.2862,52.2009,52.2767,24813.0
2024-11-14 10:50:00,55.2,55.24,55.18,55.22,29468.0,52.2862,52.3241,52.2672,52.3051,29468.0
2024-11-14 10:55:00,55.21,55.27,55.19,55.25,53707.0,52.2957,52.3525,52.2767,52.3336,53707.0
2024-11-14 11:00:00,55.24,55.24,55.19,55.2,32963.0,52.3241,52.3241,52.2767,52.2862,32963.0
2024-11-14 11:05:00,55.21,55.21,55.15,55.15,38100.0,52.2957,52.2957,52.2388,52.2388,38100.0
2024-11-14 11:10:00,55.16,55.26,55.13,55.22,31182.0,52.2483,52.343,52.2199,52.3051,31182.0
2024-11-14 11:15:00,55.21,55.31,55.21,55.3,35643.0,52.2957,52.3904,52.2957,52.3809,35643.0
2024-11-14 11:20:00,55.3,55.44,55.28,55.39,249781.0,52.3809,52.5135,52.362,52.4662,249781.0
2024-11-14 11:25:00,55.4,55.46,55.4,55.43,46625.0,52.4756,52.5325,52.4756,52.5041,46625.0
2024-11-14 11:30:00,55.43,55.47,55.4,55.45,47595.0,52.5041,52.5419,52.4756,52.523,47595.0
2024-11-14 11:35:00,55.44,55.49,55.43,55.44,57847.0,52.5135,52.5609,52.5041,52.5135,57847.0
2024-11-14 11:40:00,55.44,55.53,55.42,55.51,43004.0,52.5135,52.5988,52.4946,52.5798,43004.0
2024-11-14 11:45:00,55.5,55.58,55.5,55.53,45508.0,52.5704,52.6461,52.5704,52.5988,45508.0
2024-11-14 11:50:00,55.53,55.53,55.43,55.46,52588.0,52.5988,52.5988,52.5041,52.5325,52588.0
2024-11-14 11:55:00,55.46,55.47,55.41,55.43,38190.0,52.5325,52.5419,52.4851,52.5041,38190.0
2024-11-14 12:00:00,55.43,55.45,55.4,55.45,33030.0,52.5041,52.523,52.4756,52.523,33030.0
2024-11-14 12:05:00,55.45,55.45,55.38,55.4,40147.0,52.523,52.523,52.4567,52.4756,40147.0
2024-11-14 12:10:00,55.4,55.48,55.38,55.46,38908.0,52.4756,52.5514,52.4567,52.5325,38908.0
2024-11-14 12:15:00,55.46,55.49,55.43,55.48,21423.0,52.5325,52.5609,52.5041,52.5514,21423.0
2024-11-14 12:20:00,55.48,55.48,55.43,55.45,15323.0,52.5514,52.5514,52.5041,52.523,15323.0
2024-11-14 12:25:00,55.45,55.48,55.4,55.44,35018.0,52.523,52.5514,52.4756,52.5135,35018.0
2024-11-14 12:30:00,55.43,55.47,55.4,55.44,26185.0,52.5041,52.5419,52.4756,52.5135,26185.0
2024-11-14 12:35:00,55.43,55.5,55.42,55.5,27082.0,52.5041,52.5704,52.4946,52.5704,27082.0
2024-11-14 12:40:00,55.5,55.51,55.45,55.51,23083.0,52.5704,52.5798,52.523,52.5798,23083.0
2024-11-14 12:45:00,55.5,55.54,55.47,55.53,34761.0,52.5704,52.6082,52.5419,52.5988,34761.0
2024-11-14 12:50:00,55.53,55.56,55.51,55.55,29722.0,52.5988,52.6272,52.5798,52.6177,29722.0
2024-11-14 12:55:00,55.55,55.59,55.53,55.59,24848.0,52.6177,52.6556,52.5988,52.6556,24848.0
2024-11-14 13:00:00,55.59,55.62,55.56,55.58,51123.0,52.6556,52.684,52.6272,52.6461,51123.0
2024-11-14 13:05:00,55.58,55.58,55.5,55.52,17906.0,52.6461,52.6461,52.5704,52.5893,17906.0
2024-11-14 13:10:00,55.52,55.58,55.52,55.56,20714.0,52.5893,52.6461,52.5893,52.6272,20714.0
2024-11-14 13:15:00,55.56,55.57,55.51,55.52,21909.0,52.6272,52.6367,52.5798,52.5893,21909.0
2024-11-14 13:20:00,55.52,55.52,55.48,55.52,80989.0,52.5893,52.5893,52.5514,52.5893,80989.0
2024-11-14 13:25:00,55.51,55.53,55.46,55.5,41431.0,52.5798,52.5988,52.5325,52.5704,41431.0
2024-11-14 13:30:00,55.5,55.51,55.47,55.48,23357.0,52.5704,52.5798,52.5419,52.5514,23357.0
2024-11-14 13:35:00,55.49,55.53,55.47,55.52,34564.0,52.5609,52.5988,52.5419,52.5893,34564.0
2024-11-14 13:40:00,55.52,55.57,55.49,55.57,21193.0,52.5893,52.6367,52.5609,52.6367,21193.0
2024-11-14 13:45:00,55.57,55.57,55.52,55.52,35032.0,52.6367,52.6367,52.5893,52.5893,35032.0
2024-11-14 13:50:00,55.52,55.55,55.52,55.53,29170.0,52.5893,52.6177,52.5893,52.5988,29170.0
2024-11-14 13:55:00,55.53,55.54,55.47,55.49,27560.0,52.5988,52.6082,52.5419,52.5609,27560.0
2024-11-14 14:00:00,55.49,55.53,55.48,55.53,31142.0,52.5609,52.5988,52.5514,52.5988,31142.0
2024-11-14 14:05:00,55.52,55.55,55.51,55.52,38303.0,52.5893,52.6177,52.5798,52.5893,38303.0
2024-11-14 14:10:00,55.53,55.54,55.51,55.54,15208.0,52.5988,52.6082,52.5798,52.6082,15208.0
2024-11-14 14:15:00,55.54,55.54,55.48,55.5,35527.0,52.6082,52.6082,52.5514,52.5704,35527.0
2024-11-14 14:20:00,55.49,55.56,55.48,55.55,26876.0,52.5609,52.6272,52.5514,52.6177,26876.0
2024-11-14 14:25:00,55.55,55.59,55.53,55.55,39928.0,52.6177,52.6556,52.5988,52.6177,39928.0
2024-11-14 14:30:00,55.56,55.58,55.53,55.56,16824.0,52.6272,52.6461,52.5988,52.6272,16824.0
2024-11-14 14:35:00,55.56,55.56,55.52,55.55,26892.0,52.6272,52.6272,52.5893,52.6177,26892.0
2024-11-14 14:40:00,55.56,55.57,55.52,55.55,49742.0,52.6272,52.6367,52.5893,52.6177,49742.0
2024-11-14 14:45:00,55.55,55.55,55.52,55.55,30005.0,52.6177,52.6177,52.5893,52.6177,30005.0
2024-11-14 14:50:00,55.55,55.59,55.54,55.58,38181.0,52.6177,52.6556,52.6082,52.6461,38181.0
2024-11-14 14:55:00,55.59,55.59,55.57,55.59,19714.0,52.6556,52.6556,52.6367,52.6556,19714.0
2024-11-14 15:00:00,55.58,55.59,55.45,55.5,60138.0,52.6461,52.6556,52.523,52.5704,60138.0
2024-11-14 15:05:00,55.5,55.51,55.42,55.44,56048.0,52.5704,52.5798,52.4946,52.5135,56048.0
2024-11-14 15:10:00,55.43,55.45,55.41,55.42,27071.0,52.5041,52.523,52.4851,52.4946,27071.0
2024-11-14 15:15:00,55.41,55.49,55.41,55.48,44172.0,52.4851,52.5609,52.4851,52.5514,44172.0
2024-11-14 15:20:00,55.48,55.48,55.42,55.44,49420.0,52.5514,52.5514,52.4946,52.5135,49420.0
2024-11-14 15:25:00,55.43,55.47,55.42,55.44,45003.0,52.5041,52.5419,52.4946,52.5135,45003.0
2024-11-14 15:30:00,55.43,55.46,55.35,55.35,64809.0,52.5041,52.5325,52.4283,52.4283,64809.0
2024-11-14 15:35:00,55.36,55.39,55.31,55.33,45657.0,52.4377,52.4662,52.3904,52.4093,45657.0
2024-11-14 15:40:00,55.33,55.37,55.28,55.33,76024.0,52.4093,52.4472,52.362,52.4093,76024.0
2024-11-14 15:45:00,55.33,55.38,55.31,55.32,99283.0,52.4093,52.4567,52.3904,52.3999,99283.0
2024-11-14 15:50:00,55.31,55.35,55.27,55.32,251229.0,52.3904,52.4283,52.3525,52.3999,251229.0
2024-11-14 15:55:00,55.32,55.41,55.24,55.4,504094.0,52.3999,52.4851,52.3241,52.4756,504094.0
2024-11-15 09:30:00,55.55,55.92,55.53,55.8,600694.0,52.6177,52.9682,52.5988,52.8545,600694.0
2024-11-15 09:35:00,55.8,55.87,55.6,55.68,55760.0,52.8545,52.9208,52.6651,52.7409,55760.0
2024-11-15 09:40:00,55.7,55.79,55.65,55.76,46226.0,52.7598,52.845,52.7124,52.8166,46226.0
2024-11-15 09:45:00,55.74,55.78,55.68,55.74,74789.0,52.7977,52.8356,52.7409,52.7977,74789.0
2024-11-15 09:50:00,55.74,55.85,55.73,55.8,45527.0,52.7977,52.9019,52.7882,52.8545,45527.0
2024-11-15 09:55:00,55.8,55.83,55.71,55.81,45041.0,52.8545,52.8829,52.7693,52.864,45041.0
2024-11-15 10:00:00,55.79,55.84,55.71,55.8,49955.0,52.845,52.8924,52.7693,52.8545,49955.0
2024-11-15 10:05:00,55.81,55.86,55.74,55.8,68791.0,52.864,52.9114,52.7977,52.8545,68791.0
2024-11-15 10:10:00,55.8,55.83,55.69,55.82,38271.0,52.8545,52.8829,52.7503,52.8735,38271.0
2024-11-15 10:15:00,55.83,55.96,55.82,55.94,84191.0,52.8829,53.0061,52.8735,52.9871,84191.0
2024-11-15 10:20:00,55.95,56.08,55.92,56.01,194300.0,52.9966,53.1197,52.9682,53.0534,194300.0
2024-11-15 10:25:00,56.0,56.09,55.97,56.04,75739.0,53.044,53.1292,53.0155,53.0819,75739.0
2024-11-15 10:30:00,56.04,56.04,55.95,55.97,48195.0,53.0819,53.0819,52.9966,53.0155,48195.0
2024-11-15 10:35:00,55.96,56.02,55.91,56.01,128448.0,53.0061,53.0629,52.9587,53.0534,128448.0
2024-11-15 10:40:00,56.02,56.02,55.93,55.93,39254.0,53.0629,53.0629,52.9777,52.9777,39254.0
2024-11-15 10:45:00,55.93,55.98,55.9,55.93,38889.0,52.9777,53.025,52.9492,52.9777,38889.0
2024-11-15 10:50:00,55.94,55.98,55.88,55.91,57167.0,52.9871,53.025,52.9303,52.9587,57167.0
2024-11-15 10:55:00,55.91,55.94,55.76,55.78,81825.0,52.9587,52.9871,52.8166,52.8356,81825.0
2024-11-15 11:00:00,55.78,55.87,55.76,55.85,51809.0,52.8356,52.9208,52.8166,52.9019,51809.0
2024-11-15 11:05:00,55.84,55.94,55.84,55.9,30505.0,52.8924,52.9871,52.8924,52.9492,30505.0
2024-11-15 11:10:00,55.91,55.99,55.9,55.94,31047.0,52.9587,53.0345,52.9492,52.9871,31047.0
2024-11-15 11:15:00,55.93,56.02,55.91,56.0,154578.0,52.9777,53.0629,52.9587,53.044,154578.0
2024-11-15 11:20:00,56.0,56.0,55.94,55.98,27218.0,53.044,53.044,52.9871,53.025,27218.0
2024-11-15 11:25:00,55.98,56.0,55.95,55.98,20583.0,53.025,53.044,52.9966,53.025,20583.0
2024-11-15 11:30:00,55.97,56.0,55.95,55.97,15417.0,53.0155,53.044,52.9966,53.0155,15417.0
2024-11-15 11:35:00,55.97,56.04,55.96,56.02,42691.0,53.0155,53.0819,53.0061,53.0629,42691.0
2024-11-15 11:40:00,56.03,56.09,56.02,56.08,82876.0,53.0724,53.1292,53.0629,53.1197,82876.0
2024-11-15 11:45:00,56.09,56.13,56.06,56.09,53026.0,53.1292,53.1671,53.1008,53.1292,53026.0
2024-11-15 11:50:00,56.09,56.13,56.07,56.13,47181.0,53.1292,53.1671,53.1103,53.1671,47181.0
2024-11-15 11:55:00,56.12,56.16,56.11,56.15,42515.0,53.1576,53.1955,53.1482,53.186,42515.0
2024-11-15 12:00:00,56.15,56.17,56.12,56.16,35319.0,53.186,53.205,53.1576,53.1955,35319.0
2024-11-15 12:05:00,56.16,56.17,56.12,56.13,50035.0,53.1955,53.205,53.1576,53.1671,50035.0
2024-11-15 12:10:00,56.13,56.13,56.06,56.12,65157.0,53.1671,53.1671,53.1008,53.1576,65157.0
2024-11-15 12:15:00,56.12,56.14,56.09,56.12,34079.0,53.1576,53.1766,53.1292,53.1576,34079.0
2024-11-15 12:20:00,56.12,56.17,56.11,56.15,36984.0,53.1576,53.205,53.1482,53.186,36984.0
2024-11-15 12:25:00,56.15,56.19,56.14,56.16,39940.0,53.186,53.2239,53.1766,53.1955,39940.0
2024-11-15 12:30:00,56.16,56.17,56.09,56.12,23378.0,53.1955,53.205,53.1292,53.1576,23378.0
2024-11-15 12:35:00,56.12,56.13,56.07,56.08,29648.0,53.1576,53.1671,53.1103,53.1197,29648.0
2024-11-15 12:40:00,56.07,56.12,56.05,56.11,31487.0,53.1103,53.1576,53.0913,53.1482,31487.0
2024-11-15 12:45:00,56.11,56.12,56.09,56.1,29546.0,53.1482,53.1576,53.1292,53.1387,29546.0
2024-11-15 12:50:00,56.1,56.13,56.07,56.13,32794.0,53.1387,53.1671,53.1103,53.1671,32794.0
2024-11-15 12:55:00,56.13,56.18,56.12,56.16,47205.0,53.1671,53.2145,53.1576,53.1955,47205.0
2024-11-15 13:00:00,56.16,56.19,56.15,56.16,34835.0,53.1955,53.2239,53.186,53.1955,34835.0
2024-11-15 13:05:00,56.16,56.24,56.16,56.23,44716.0,53.1955,53.2713,53.1955,53.2618,44716.0
2024-11-15 13:10:00,56.24,56.29,56.22,56.28,67118.0,53.2713,53.3187,53.2524,53.3092,67118.0
2024-11-15 13:15:00,56.28,56.32,56.21,56.22,121623.0,53.3092,53.3471,53.2429,53.2524,121623.0
2024-11-15 13:20:00,56.21,56.27,56.2,56.24,32125.0,53.2429,53.2997,53.2334,53.2713,32125.0
2024-11-15 13:25:00,56.25,56.31,56.23,56.25,83192.0,53.2808,53.3376,53.2618,53.2808,83192.0
2024-11-15 13:30:00,56.25,56.27,56.2,56.21,39041.0,53.2808,53.2997,53.2334,53.2429,39041.0
2024-11-15 13:35:00,56.21,56.23,56.2,56.23,31279.0,53.2429,53.2618,53.2334,53.2618,31279.0
2024-11-15 13:40:00,56.22,56.25,56.22,56.23,29145.0,53.2524,53.2808,53.2524,53.2618,29145.0
2024-11-15 13:45:00,56.23,56.24,56.15,56.18,58469.0,53.2618,53.2713,53.186,53.2145,58469.0
2024-11-15 13:50:00,56.18,56.2,56.14,56.15,38313.0,53.2145,53.2334,53.1766,53.186,38313.0
2024-11-15 13:55:00,56.15,56.15,56.1,56.13,37491.0,53.186,53.186,53.1387,53.1671,37491.0
2024-11-15 14:00:00,56.14,56.14,56.01,56.01,36024.0,53.1766,53.1766,53.0534,53.0534,36024.0
2024-11-15 14:05:00,56.02,56.13,56.0,56.11,57401.0,53.0629,53.1671,53.044,53.1482,57401.0
2024-11-15 14:10:00,56.12,56.19,56.09,56.16,35725.0,53.1576,53.2239,53.1292,53.1955,35725.0
2024-11-15 14:15:00,56.16,56.2,56.15,56.18,37335.0,53.1955,53.2334,53.186,53.2145,37335.0
2024-11-15 14:20:00,56.18,56.18,56.06,56.09,65319.0,53.2145,53.2145,53.1008,53.1292,65319.0
2024-11-15 14:25:00,56.09,56.1,56.03,56.05,33892.0,53.1292,53.1387,53.0724,53.0913,33892.0
2024-11-15 14:30:00,56.05,56.09,56.04,56.08,40294.0,53.0913,53.1292,53.0819,53.1197,40294.0
2024-11-15 14:35:00,56.08,56.12,56.07,56.09,44693.0,53.1197,53.1576,53.1103,53.1292,44693.0
2024-11-15 14:40:00,56.1,56.14,56.07,56.11,36532.0,53.1387,53.1766,53.1103,53.1482,36532.0
2024-11-15 14:45:00,56.12,56.15,56.09,56.12,34148.0,53.1576,53.186,53.1292,53.1576,34148.0
2024-11-15 14:50:00,56.12,56.12,56.07,56.07,32897.0,53.1576,53.1576,53.1103,53.1103,32897.0
2024-11-15 14:55:00,56.08,56.1,56.05,56.1,51386.0,53.1197,53.1387,53.0913,53.1387,51386.0
2024-11-15 15:00:00,56.1,56.11,56.03,56.1,52796.0,53.1387,53.1482,53.0724,53.1387,52796.0
2024-11-15 15:05:00,56.1,56.12,56.05,56.1,33959.0,53.1387,53.1576,53.0913,53.1387,33959.0
2024-11-15 15:10:00,56.09,56.15,56.05,56.15,64980.0,53.1292,53.186,53.0913,53.186,64980.0
2024-11-15 15:15:00,56.15,56.16,56.1,56.14,48592.0,53.186,53.1955,53.1387,53.1766,48592.0
2024-11-15 15:20:00,56.14,56.18,56.09,56.09,51251.0,53.1766,53.2145,53.1292,53.1292,51251.0
2024-11-15 15:25:00,56.09,56.09,55.92,55.92,141161.0,53.1292,53.1292,52.9682,52.9682,141161.0
2024-11-15 15:30:00,55.93,55.99,55.89,55.97,77409.0,52.9777,53.0345,52.9398,53.0155,77409.0
2024-11-15 15:35:00,55.97,55.99,55.94,55.94,52264.0,53.0155,53.0345,52.9871,52.9871,52264.0
2024-11-15 15:40:00,55.95,55.95,55.89,55.93,55012.0,52.9966,52.9966,52.9398,52.9777,55012.0
2024-11-15 15:45:00,55.94,56.04,55.93,55.98,90643.0,52.9871,53.0819,52.9777,53.025,90643.0
2024-11-15 15:50:00,55.97,56.05,55.95,55.98,173968.0,53.0155,53.0913,52.9966,53.025,173968.0
2024-11-15 15:55:00,55.99,56.04,55.9,55.94,443761.0,53.0345,53.0819,52.9492,52.9871,443761.0
2024-11-18 09:30:00,56.03,56.25,55.98,56.13,220526.0,53.0724,53.2808,53.025,53.1671,220526.0
2024-11-18 09:35:00,56.14,56.33,56.11,56.27,54379.0,53.1766,53.3565,53.1482,53.2997,54379.0
2024-11-18 09:40:00,56.25,56.4,56.23,56.4,128095.0,53.2808,53.4228,53.2618,53.4228,128095.0
2024-11-18 09:45:00,56.39,56.44,56.35,56.43,97144.0,53.4134,53.4607,53.3755,53.4513,97144.0
2024-11-18 09:50:00,56.43,56.51,56.4,56.5,97958.0,53.4513,53.527,53.4228,53.5176,97958.0
2024-11-18 09:55:00,56.5,56.55,56.49,56.55,47273.0,53.5176,53.5649,53.5081,53.5649,47273.0
2024-11-18 10:00:00,56.55,56.55,56.38,56.39,95866.0,53.5649,53.5649,53.4039,53.4134,95866.0
2024-11-18 10:05:00,56.39,56.45,56.38,56.45,55597.0,53.4134,53.4702,53.4039,53.4702,55597.0
2024-11-18 10:10:00,56.45,56.48,56.33,56.44,107849.0,53.4702,53.4986,53.3565,53.4607,107849.0
2024-11-18 10:15:00,56.44,56.46,56.35,56.36,35607.0,53.4607,53.4797,53.3755,53.385,35607.0
2024-11-18 10:20:00,56.35,56.36,56.23,56.28,153080.0,53.3755,53.385,53.2618,53.3092,153080.0
2024-11-18 10:25:00,56.28,56.31,56.22,56.25,49904.0,53.3092,53.3376,53.2524,53.2808,49904.0
2024-11-18 10:30:00,56.25,56.26,56.2,56.23,25937.0,53.2808,53.2902,53.2334,53.2618,25937.0
2024-11-18 10:35:00,56.22,56.23,56.13,56.23,67729.0,53.2524,53.2618,53.1671,53.2618,67729.0
2024-11-18 10:40:00,56.23,56.3,56.22,56.28,70669.0,53.2618,53.3281,53.2524,53.3092,70669.0
2024-11-18 10:45:00,56.28,56.34,56.28,56.3,34404.0,53.3092,53.366,53.3092,53.3281,34404.0
2024-11-18 10:50:00,56.32,56.33,56.23,56.28,26138.0,53.3471,53.3565,53.2618,53.3092,26138.0
2024-11-18 10:55:00,56.28,56.28,56.22,56.23,40471.0,53.3092,53.3092,53.2524,53.2618,40471.0
2024-11-18 11:00:00,56.23,56.3,56.22,56.28,35228.0,53.2618,53.3281,53.2524,53.3092,35228.0
2024-11-18 11:05:00,56.28,56.32,56.27,56.28,56980.0,53.3092,53.3471,53.2997,53.3092,56980.0
2024-11-18 11:10:00,56.28,56.3,56.23,56.26,24694.0,53.3092,53.3281,53.2618,53.2902,24694.0
2024-11-18 11:15:00,56.26,56.31,56.25,56.28,24348.0,53.2902,53.3376,53.2808,53.3092,24348.0
2024-11-18 11:20:00,56.27,56.29,56.24,56.27,30589.0,53.2997,53.3187,53.2713,53.2997,30589.0
2024-11-18 11:25:00,56.27,56.28,56.23,56.23,33510.0,53.2997,53.3092,53.2618,53.2618,33510.0
2024-11-18 11:30:00,56.23,56.25,56.22,56.23,39967.0,53.2618,53.2808,53.2524,53.2618,39967.0
2024-11-18 11:35:00,56.23,56.28,56.2,56.21,175265.0,53.2618,53.3092,53.2334,53.2429,175265.0
2024-11-18 11:40:00,56.21,56.23,56.19,56.21,32748.0,53.2429,53.2618,53.2239,53.2429,32748.0
2024-11-18 11:45:00,56.21,56.22,56.16,56.17,17590.0,53.2429,53.2524,53.1955,53.205,17590.0
2024-11-18 11:50:00,56.18,56.21,56.16,56.21,30922.0,53.2145,53.2429,53.1955,53.2429,30922.0
2024-11-18 11:55:00,56.21,56.22,56.17,56.18,27837.0,53.2429,53.2524,53.205,53.2145,27837.0
2024-11-18 12:00:00,56.18,56.18,56.15,56.16,19601.0,53.2145,53.2145,53.186,53.1955,19601.0
2024-11-18 12:05:00,56.15,56.17,56.08,56.14,40757.0,53.186,53.205,53.1197,53.1766,40757.0
2024-11-18 12:10:00,56.14,56.16,56.11,56.13,26676.0,53.1766,53.1955,53.1482,53.1671,26676.0
2024-11-18 12:15:00,56.13,56.17,56.12,56.14,34370.0,53.1671,53.205,53.1576,53.1766,34370.0
2024-11-18 12:20:00,56.16,56.23,56.15,56.19,25682.0,53.1955,53.2618,53.186,53.2239,25682.0
2024-11-18 12:25:00,56.19,56.22,56.18,56.22,23048.0,53.2239,53.2524,53.2145,53.2524,23048.0
2024-11-18 12:30:00,56.22,56.22,56.16,56.17,20660.0,53.2524,53.2524,53.1955,53.205,20660.0
2024-11-18 12:35:00,56.17,56.23,56.17,56.22,17831.0,53.205,53.2618,53.205,53.2524,17831.0
2024-11-18 12:40:00,56.22,56.23,56.2,56.21,17024.0,53.2524,53.2618,53.2334,53.2429,17024.0
2024-11-18 12:45:00,56.21,56.21,56.16,56.19,19472.0,53.2429,53.2429,53.1955,53.2239,19472.0
2024-11-18 12:50:00,56.19,56.21,56.18,56.2,21086.0,53.2239,53.2429,53.2145,53.2334,21086.0
2024-11-18 12:55:00,56.21,56.21,56.18,56.21,23407.0,53.2429,53.2429,53.2145,53.2429,23407.0
2024-11-18 13:00:00,56.21,56.21,56.17,56.18,27394.0,53.2429,53.2429,53.205,53.2145,27394.0
2024-11-18 13:05:00,56.18,56.27,56.17,56.26,143608.0,53.2145,53.2997,53.205,53.2902,143608.0
2024-11-18 13:10:00,56.26,56.27,56.17,56.17,77549.0,53.2902,53.2997,53.205,53.205,77549.0
2024-11-18 13:15:00,56.18,56.22,56.17,56.22,58099.0,53.2145,53.2524,53.205,53.2524,58099.0
2024-11-18 13:20:00,56.21,56.22,56.18,56.19,23241.0,53.2429,53.2524,53.2145,53.2239,23241.0
2024-11-18 13:25:00,56.2,56.21,56.17,56.19,26126.0,53.2334,53.2429,53.205,53.2239,26126.0
2024-11-18 13:30:00,56.19,56.24,56.17,56.23,25202.0,53.2239,53.2713,53.205,53.2618,25202.0
2024-11-18 13:35:00,56.22,56.22,56.17,56.18,26575.0,53.2524,53.2524,53.205,53.2145,26575.0
2024-11-18 13:40:00,56.18,56.2,56.08,56.08,57390.0,53.2145,53.2334,53.1197,53.1197,57390.0
2024-11-18 13:45:00,56.07,56.1,56.05,56.05,36100.0,53.1103,53.1387,53.0913,53.0913,36100.0
2024-11-18 13:50:00,56.05,56.08,56.03,56.05,33645.0,53.0913,53.1197,53.0724,53.0913,33645.0
2024-11-18 13:55:00,56.05,56.1,56.04,56.07,34078.0,53.0913,53.1387,53.0819,53.1103,34078.0
2024-11-18 14:00:00,56.08,56.08,56.05,56.07,33218.0,53.1197,53.1197,53.0913,53.1103,33218.0
2024-11-18 14:05:00,56.07,56.16,56.06,56.16,28828.0,53.1103,53.1955,53.1008,53.1955,28828.0
2024-11-18 14:10:00,56.16,56.21,56.16,56.2,28065.0,53.1955,53.2429,53.1955,53.2334,28065.0
2024-11-18 14:15:00,56.19,56.27,56.15,56.22,164923.0,53.2239,53.2997,53.186,53.2524,164923.0
2024-11-18 14:20:00,56.22,56.22,56.18,56.22,29238.0,53.2524,53.2524,53.2145,53.2524,29238.0
2024-11-18 14:25:00,56.22,56.25,56.21,56.21,38258.0,53.2524,53.2808,53.2429,53.2429,38258.0
2024-11-18 14:30:00,56.21,56.22,56.18,56.22,32536.0,53.2429,53.2524,53.2145,53.2524,32536.0
2024-11-18 14:35:00,56.22,56.25,56.2,56.23,39466.0,53.2524,53.2808,53.2334,53.2618,39466.0
2024-11-18 14:40:00,56.24,56.26,56.21,56.21,23509.0,53.2713,53.2902,53.2429,53.2429,23509.0
2024-11-18 14:45:00,56.21,56.27,56.21,56.25,30721.0,53.2429,53.2997,53.2429,53.2808,30721.0
2024-11-18 14:50:00,56.26,56.28,56.25,56.27,61657.0,53.2902,53.3092,53.2808,53.2997,61657.0
2024-11-18 14:55:00,56.27,56.3,56.25,56.3,52695.0,53.2997,53.3281,53.2808,53.3281,52695.0
2024-11-18 15:00:00,56.3,56.31,56.25,56.28,39681.0,53.3281,53.3376,53.2808,53.3092,39681.0
2024-11-18 15:05:00,56.29,56.29,56.24,56.25,29119.0,53.3187,53.3187,53.2713,53.2808,29119.0
2024-11-18 15:10:00,56.25,56.26,56.21,56.23,46146.0,53.2808,53.2902,53.2429,53.2618,46146.0
2024-11-18 15:15:00,56.23,56.24,56.21,56.23,27379.0,53.2618,53.2713,53.2429,53.2618,27379.0
2024-11-18 15:20:00,56.23,56.23,56.2,56.21,26518.0,53.2618,53.2618,53.2334,53.2429,26518.0
2024-11-18 15:25:00,56.21,56.21,56.16,56.18,44014.0,53.2429,53.2429,53.1955,53.2145,44014.0
2024-11-18 15:30:00,56.18,56.18,56.1,56.13,53254.0,53.2145,53.2145,53.1387,53.1671,53254.0
2024-11-18 15:35:00,56.13,56.13,56.07,56.08,33632.0,53.1671,53.1671,53.1103,53.1197,33632.0
2024-11-18 15:40:00,56.08,56.15,56.07,56.13,60891.0,53.1197,53.186,53.1103,53.1671,60891.0
2024-11-18 15:45:00,56.13,56.17,56.11,56.17,42918.0,53.1671,53.205,53.1482,53.205,42918.0
2024-11-18 15:50:00,56.17,56.28,56.16,56.28,104819.0,53.205,53.3092,53.1955,53.3092,104819.0
2024-11-18 15:55:00,56.27,56.35,56.16,56.35,482627.0,53.2997,53.3755,53.1955,53.3755,482627.0
2024-11-19 09:30:00,56.29,56.38,56.16,56.2,160077.0,53.3187,53.4039,53.1955,53.2334,160077.0
2024-11-19 09:35:00,56.2,56.23,56.02,56.11,44096.0,53.2334,53.2618,53.0629,53.1482,44096.0
2024-11-19 09:40:00,56.11,56.25,56.08,56.18,72107.0,53.1482,53.2808,53.1197,53.2145,72107.0
2024-11-19 09:45:00,56.18,56.37,56.16,56.28,69064.0,53.2145,53.3944,53.1955,53.3092,69064.0
2024-11-19 09:50:00,56.27,56.33,56.23,56.33,47882.0,53.2997,53.3565,53.2618,53.3565,47882.0
2024-11-19 09:55:00,56.33,56.38,56.28,56.35,42582.0,53.3565,53.4039,53.3092,53.3755,42582.0
2024-11-19 10:00:00,56.37,56.4,56.33,56.37,45759.0,53.3944,53.4228,53.3565,53.3944,45759.0
2024-11-19 10:05:00,56.37,56.39,56.16,56.19,47570.0,53.3944,53.4134,53.1955,53.2239,47570.0
2024-11-19 10:10:00,56.19,56.27,56.17,56.23,36453.0,53.2239,53.2997,53.205,53.2618,36453.0
2024-11-19 10:15:00,56.23,56.25,56.14,56.16,36289.0,53.2618,53.2808,53.1766,53.1955,36289.0
2024-11-19 10:20:00,56.16,56.16,56.04,56.1,39166.0,53.1955,53.1955,53.0819,53.1387,39166.0
2024-11-19 10:25:00,56.1,56.11,56.05,56.08,27124.0,53.1387,53.1482,53.0913,53.1197,27124.0
2024-11-19 10:30:00,56.08,56.12,56.04,56.06,48092.0,53.1197,53.1576,53.0819,53.1008,48092.0
2024-11-19 10:35:00,56.05,56.09,56.01,56.07,57294.0,53.0913,53.1292,53.0534,53.1103,57294.0
2024-11-19 10:40:00,56.07,56.15,56.05,56.15,34633.0,53.1103,53.186,53.0913,53.186,34633.0
2024-11-19 10:45:00,56.15,56.18,56.11,56.14,47089.0,53.186,53.2145,53.1482,53.1766,47089.0
2024-11-19 10:50:00,56.14,56.18,56.11,56.16,45233.0,53.1766,53.2145,53.1482,53.1955,45233.0
2024-11-19 10:55:00,56.16,56.16,56.11,56.12,50236.0,53.1955,53.1955,53.1482,53.1576,50236.0
2024-11-19 11:00:00,56.12,56.14,56.04,56.09,58724.0,53.1576,53.1766,53.0819,53.1292,58724.0
2024-11-19 11:05:00,56.09,56.2,56.08,56.19,36525.0,53.1292,53.2334,53.1197,53.2239,36525.0
2024-11-19 11:10:00,56.18,56.26,56.18,56.26,32328.0,53.2145,53.2902,53.2145,53.2902,32328.0
2024-11-19 11:15:00,56.28,56.31,56.28,56.31,14076.0,53.3092,53.3376,53.3092,53.3376,14076.0
2024-11-19 11:20:00,56.3,56.37,56.3,56.36,21996.0,53.3281,53.3944,53.3281,53.385,21996.0
2024-11-19 11:25:00,56.37,56.44,56.34,56.44,37337.0,53.3944,53.4607,53.366,53.4607,37337.0
2024-11-19 11:30:00,56.44,56.46,56.41,56.43,26625.0,53.4607,53.4797,53.4323,53.4513,26625.0
2024-11-19 11:35:00,56.44,56.45,56.4,56.41,22702.0,53.4607,53.4702,53.4228,53.4323,22702.0
2024-11-19 11:40:00,56.4,56.44,56.39,56.42,24226.0,53.4228,53.4607,53.4134,53.4418,24226.0
2024-11-19 11:45:00,56.43,56.49,56.41,56.48,101298.0,53.4513,53.5081,53.4323,53.4986,101298.0
2024-11-19 11:50:00,56.48,56.48,56.44,56.45,17600.0,53.4986,53.4986,53.4607,53.4702,17600.0
2024-11-19 11:55:00,56.45,56.46,56.38,56.41,28564.0,53.4702,53.4797,53.4039,53.4323,28564.0
2024-11-19 12:00:00,56.42,56.44,56.39,56.44,20687.0,53.4418,53.4607,53.4134,53.4607,20687.0
2024-11-19 12:05:00,56.43,56.44,56.38,56.4,22007.0,53.4513,53.4607,53.4039,53.4228,22007.0
2024-11-19 12:10:00,56.41,56.41,56.36,56.37,24456.0,53.4323,53.4323,53.385,53.3944,24456.0
2024-11-19 12:15:00,56.37,56.37,56.33,56.36,13419.0,53.3944,53.3944,53.3565,53.385,13419.0
2024-11-19 12:20:00,56.36,56.39,56.35,56.37,20866.0,53.385,53.4134,53.3755,53.3944,20866.0
2024-11-19 12:25:00,56.37,56.38,56.34,56.38,14231.0,53.3944,53.4039,53.366,53.4039,14231.0
2024-11-19 12:30:00,56.37,56.43,56.36,56.43,26075.0,53.3944,53.4513,53.385,53.4513,26075.0
2024-11-19 12:35:00,56.43,56.44,56.4,56.44,14866.0,53.4513,53.4607,53.4228,53.4607,14866.0
2024-11-19 12:40:00,56.43,56.43,56.39,56.41,20698.0,53.4513,53.4513,53.4134,53.4323,20698.0
2024-11-19 12:45:00,56.41,56.42,56.33,56.35,20743.0,53.4323,53.4418,53.3565,53.3755,20743.0
2024-11-19 12:50:00,56.35,56.37,56.33,56.37,10286.0,53.3755,53.3944,53.3565,53.3944,10286.0
2024-11-19 12:55:00,56.36,56.37,56.34,56.35,16658.0,53.385,53.3944,53.366,53.3755,16658.0
2024-11-19 13:00:00,56.35,56.36,56.33,56.33,9710.0,53.3755,53.385,53.3565,53.3565,9710.0
2024-11-19 13:05:00,56.32,56.32,56.29,56.3,16321.0,53.3471,53.3471,53.3187,53.3281,16321.0
2024-11-19 13:10:00,56.31,56.33,56.3,56.33,23394.0,53.3376,53.3565,53.3281,53.3565,23394.0
2024-11-19 13:15:00,56.33,56.35,56.28,56.3,19034.0,53.3565,53.3755,53.3092,53.3281,19034.0
2024-11-19 13:20:00,56.3,56.3,56.24,56.26,13412.0,53.3281,53.3281,53.2713,53.2902,13412.0
2024-11-19 13:25:00,56.25,56.26,56.24,56.25,16855.0,53.2808,53.2902,53.2713,53.2808,16855.0
2024-11-19 13:30:00,56.25,56.25,56.22,56.23,16715.0,53.2808,53.2808,53.2524,53.2618,16715.0
2024-11-19 13:35:00,56.23,56.3,56.21,56.29,28723.0,53.2618,53.3281,53.2429,53.3187,28723.0
2024-11-19 13:40:00,56.28,56.3,56.27,56.28,15343.0,53.3092,53.3281,53.2997,53.3092,15343.0
2024-11-19 13:45:00,56.29,56.34,56.28,56.3,24248.0,53.3187,53.366,53.3092,53.3281,24248.0
2024-11-19 13:50:00,56.3,56.32,56.3,56.31,15689.0,53.3281,53.3471,53.3281,53.3376,15689.0
2024-11-19 13:55:00,56.32,56.34,56.31,56.34,16797.0,53.3471,53.366,53.3376,53.366,16797.0
2024-11-19 14:00:00,56.33,56.33,56.29,56.3,15337.0,53.3565,53.3565,53.3187,53.3281,15337.0
2024-11-19 14:05:00,56.3,56.33,56.29,56.33,18642.0,53.3281,53.3565,53.3187,53.3565,18642.0
2024-11-19 14:10:00,56.33,56.35,56.31,56.32,20998.0,53.3565,53.3755,53.3376,53.3471,20998.0
2024-11-19 14:15:00,56.33,56.33,56.31,56.32,33013.0,53.3565,53.3565,53.3376,53.3471,33013.0
2024-11-19 14:20:00,56.33,56.36,56.3,56.31,18802.0,53.3565,53.385,53.3281,53.3376,18802.0
2024-11-19 14:25:00,56.3,56.31,56.26,56.28,16327.0,53.3281,53.3376,53.2902,53.3092,16327.0
2024-11-19 14:30:00,56.29,56.29,56.19,56.21,30616.0,53.3187,53.3187,53.2239,53.2429,30616.0
2024-11-19 14:35:00,56.22,56.22,56.17,56.18,22954.0,53.2524,53.2524,53.205,53.2145,22954.0
2024-11-19 14:40:00,56.18,56.22,56.16,56.22,19311.0,53.2145,53.2524,53.1955,53.2524,19311.0
2024-11-19 14:45:00,56.22,56.22,56.18,56.18,25441.0,53.2524,53.2524,53.2145,53.2145,25441.0
2024-11-19 14:50:00,56.18,56.19,56.16,56.19,19463.0,53.2145,53.2239,53.1955,53.2239,19463.0
2024-11-19 14:55:00,56.19,56.21,56.17,56.19,22576.0,53.2239,53.2429,53.205,53.2239,22576.0
2024-11-19 15:00:00,56.19,56.19,56.11,56.13,21624.0,53.2239,53.2239,53.1482,53.1671,21624.0
2024-11-19 15:05:00,56.13,56.14,56.1,56.11,23540.0,53.1671,53.1766,53.1387,53.1482,23540.0
2024-11-19 15:10:00,56.11,56.12,56.08,56.11,45140.0,53.1482,53.1576,53.1197,53.1482,45140.0
2024-11-19 15:15:00,56.1,56.12,56.07,56.07,29334.0,53.1387,53.1576,53.1103,53.1103,29334.0
2024-11-19 15:20:00,56.08,56.1,56.02,56.03,41690.0,53.1197,53.1387,53.0629,53.0724,41690.0
2024-11-19 15:25:00,56.02,56.03,55.93,55.98,162807.0,53.0629,53.0724,52.9777,53.025,162807.0
2024-11-19 15:30:00,55.98,56.0,55.94,55.97,95967.0,53.025,53.044,52.9871,53.0155,95967.0
2024-11-19 15:35:00,55.97,56.07,55.96,55.98,108402.0,53.0155,53.1103,53.0061,53.025,108402.0
2024-11-19 15:40:00,55.98,56.01,55.94,55.96,166068.0,53.025,53.0534,52.9871,53.0061,166068.0
2024-11-19 15:45:00,55.96,56.06,55.94,55.96,186327.0,53.0061,53.1008,52.9871,53.0061,186327.0
2024-11-19 15:50:00,55.96,55.96,55.87,55.91,263619.0,53.0061,53.0061,52.9208,52.9587,263619.0
2024-11-19 15:55:00,55.92,55.93,55.83,55.84,809058.0,52.9682,52.9777,52.8829,52.8924,809058.0
2024-11-20 09:30:00,55.98,56.07,55.92,56.04,115748.0,53.025,53.1103,52.9682,53.0819,115748.0
2024-11-20 09:35:00,56.01,56.02,55.61,55.63,61956.0,53.0534,53.0629,52.6746,52.6935,61956.0
2024-11-20 09:40:00,55.65,55.68,55.56,55.57,50075.0,52.7124,52.7409,52.6272,52.6367,50075.0
2024-11-20 09:45:00,55.56,55.73,55.52,55.72,69984.0,52.6272,52.7882,52.5893,52.7787,69984.0
2024-11-20 09:50:00,55.73,55.73,55.56,55.59,37680.0,52.7882,52.7882,52.6272,52.6556,37680.0
2024-11-20 09:55:00,55.58,55.59,55.47,55.47,61038.0,52.6461,52.6556,52.5419,52.5419,61038.0
2024-11-20 10:00:00,55.48,55.59,55.48,55.57,40806.0,52.5514,52.6556,52.5514,52.6367,40806.0
2024-11-20 10:05:00,55.58,55.6,55.45,55.48,41259.0,52.6461,52.6651,52.523,52.5514,41259.0
2024-11-20 10:10:00,55.48,55.58,55.47,55.51,34579.0,52.5514,52.6461,52.5419,52.5798,34579.0
2024-11-20 10:15:00,55.51,55.58,55.5,55.56,37883.0,52.5798,52.6461,52.5704,52.6272,37883.0
2024-11-20 10:20:00,55.55,55.58,55.53,55.55,31761.0,52.6177,52.6461,52.5988,52.6177,31761.0
2024-11-20 10:25:00,55.55,55.6,55.55,55.6,22400.0,52.6177,52.6651,52.6177,52.6651,22400.0
2024-11-20 10:30:00,55.6,55.61,55.49,55.55,56228.0,52.6651,52.6746,52.5609,52.6177,56228.0
2024-11-20 10:35:00,55.54,55.58,55.52,55.57,14655.0,52.6082,52.6461,52.5893,52.6367,14655.0
2024-11-20 10:40:00,55.57,55.59,55.5,55.54,26427.0,52.6367,52.6556,52.5704,52.6082,26427.0
2024-11-20 10:45:00,55.53,55.54,55.43,55.44,24824.0,52.5988,52.6082,52.5041,52.5135,24824.0
2024-11-20 10:50:00,55.44,55.47,55.42,55.44,35829.0,52.5135,52.5419,52.4946,52.5135,35829.0
2024-11-20 10:55:00,55.44,55.54,55.4,55.53,41379.0,52.5135,52.6082,52.4756,52.5988,41379.0
2024-11-20 11:00:00,55.53,55.56,55.46,55.47,37207.0,52.5988,52.6272,52.5325,52.5419,37207.0
2024-11-20 11:05:00,55.48,55.54,55.47,55.52,24237.0,52.5514,52.6082,52.5419,52.5893,24237.0
2024-11-20 11:10:00,55.52,55.6,55.5,55.6,42124.0,52.5893,52.6651,52.5704,52.6651,42124.0
2024-11-20 11:15:00,55.6,55.68,55.58,55.64,30799.0,52.6651,52.7409,52.6461,52.703,30799.0
2024-11-20 11:20:00,55.65,55.7,55.64,55.66,16429.0,52.7124,52.7598,52.703,52.7219,16429.0
2024-11-20 11:25:00,55.66,55.66,55.62,55.64,24518.0,52.7219,52.7219,52.684,52.703,24518.0
2024-11-20 11:30:00,55.64,55.67,55.62,55.63,23568.0,52.703,52.7314,52.684,52.6935,23568.0
2024-11-20 11:35:00,55.63,55.63,55.56,55.58,20755.0,52.6935,52.6935,52.6272,52.6461,20755.0
2024-11-20 11:40:00,55.57,55.6,55.57,55.6,10472.0,52.6367,52.6651,52.6367,52.6651,10472.0
2024-11-20 11:45:00,55.6,55.6,55.52,55.55,22882.0,52.6651,52.6651,52.5893,52.6177,22882.0
2024-11-20 11:50:00,55.54,55.58,55.54,55.56,22031.0,52.6082,52.6461,52.6082,52.6272,22031.0
2024-11-20 11:55:00,55.55,55.6,55.55,55.57,20637.0,52.6177,52.6651,52.6177,52.6367,20637.0
2024-11-20 12:00:00,55.57,55.61,55.56,55.61,16316.0,52.6367,52.6746,52.6272,52.6746,16316.0
2024-11-20 12:05:00,55.61,55.64,55.6,55.64,16130.0,52.6746,52.703,52.6651,52.703,16130.0
2024-11-20 12:10:00,55.64,55.64,55.6,55.61,12922.0,52.703,52.703,52.6651,52.6746,12922.0
2024-11-20 12:15:00,55.61,55.7,55.6,55.7,24354.0,52.6746,52.7598,52.6651,52.7598,24354.0
2024-11-20 12:20:00,55.7,55.7,55.64,55.68,23948.0,52.7598,52.7598,52.703,52.7409,23948.0
2024-11-20 12:25:00,55.68,55.73,55.67,55.72,42429.0,52.7409,52.7882,52.7314,52.7787,42429.0
2024-11-20 12:30:00,55.72,55.75,55.7,55.73,38884.0,52.7787,52.8072,52.7598,52.7882,38884.0
2024-11-20 12:35:00,55.73,55.75,55.72,55.73,20793.0,52.7882,52.8072,52.7787,52.7882,20793.0
2024-11-20 12:40:00,55.73,55.79,55.73,55.78,23839.0,52.7882,52.845,52.7882,52.8356,23839.0
2024-11-20 12:45:00,55.78,55.81,55.77,55.8,21700.0,52.8356,52.864,52.8261,52.8545,21700.0
2024-11-20 12:50:00,55.81,55.84,55.79,55.8,17679.0,52.864,52.8924,52.845,52.8545,17679.0
2024-11-20 12:55:00,55.79,55.82,55.75,55.76,21314.0,52.845,52.8735,52.8072,52.8166,21314.0
2024-11-20 13:00:00,55.76,55.79,55.75,55.78,12054.0,52.8166,52.845,52.8072,52.8356,12054.0
2024-11-20 13:05:00,55.78,55.79,55.75,55.76,12860.0,52.8356,52.845,52.8072,52.8166,12860.0
2024-11-20 13:10:00,55.77,55.77,55.72,55.73,15195.0,52.8261,52.8261,52.7787,52.7882,15195.0
2024-11-20 13:15:00,55.73,55.77,55.71,55.72,16541.0,52.7882,52.8261,52.7693,52.7787,16541.0
2024-11-20 13:20:00,55.72,55.75,55.7,55.75,31005.0,52.7787,52.8072,52.7598,52.8072,31005.0
2024-11-20 13:25:00,55.75,55.79,55.73,55.77,19927.0,52.8072,52.845,52.7882,52.8261,19927.0
2024-11-20 13:30:00,55.77,55.79,55.74,55.75,14297.0,52.8261,52.845,52.7977,52.8072,14297.0
2024-11-20 13:35:00,55.75,55.75,55.71,55.72,10783.0,52.8072,52.8072,52.7693,52.7787,10783.0
2024-11-20 13:40:00,55.72,55.75,55.7,55.74,15629.0,52.7787,52.8072,52.7598,52.7977,15629.0
2024-11-20 13:45:00,55.75,55.75,55.71,55.72,20864.0,52.8072,52.8072,52.7693,52.7787,20864.0
2024-11-20 13:50:00,55.71,55.76,55.71,55.75,20381.0,52.7693,52.8166,52.7693,52.8072,20381.0
2024-11-20 13:55:00,55.75,55.76,55.73,55.74,15695.0,52.8072,52.8166,52.7882,52.7977,15695.0
2024-11-20 14:00:00,55.74,55.75,55.67,55.68,25853.0,52.7977,52.8072,52.7314,52.7409,25853.0
2024-11-20 14:05:00,55.68,55.7,55.63,55.68,69492.0,52.7409,52.7598,52.6935,52.7409,69492.0
2024-11-20 14:10:00,55.67,55.71,55.67,55.71,30807.0,52.7314,52.7693,52.7314,52.7693,30807.0
2024-11-20 14:15:00,55.7,55.76,55.7,55.73,16044.0,52.7598,52.8166,52.7598,52.7882,16044.0
2024-11-20 14:20:00,55.73,55.77,55.72,55.73,19215.0,52.7882,52.8261,52.7787,52.7882,19215.0
2024-11-20 14:25:00,55.73,55.75,55.73,55.75,16550.0,52.7882,52.8072,52.7882,52.8072,16550.0
2024-11-20 14:30:00,55.75,55.78,55.74,55.77,24490.0,52.8072,52.8356,52.7977,52.8261,24490.0
2024-11-20 14:35:00,55.78,55.81,55.75,55.79,33170.0,52.8356,52.864,52.8072,52.845,33170.0
2024-11-20 14:40:00,55.79,55.79,55.74,55.75,16414.0,52.845,52.845,52.7977,52.8072,16414.0
2024-11-20 14:45:00,55.75,55.81,55.74,55.79,22877.0,52.8072,52.864,52.7977,52.845,22877.0
2024-11-20 14:50:00,55.78,55.81,55.77,55.79,14798.0,52.8356,52.864,52.8261,52.845,14798.0
2024-11-20 14:55:00,55.78,55.79,55.73,55.75,18469.0,52.8356,52.845,52.7882,52.8072,18469.0
2024-11-20 15:00:00,55.75,55.75,55.67,55.68,25375.0,52.8072,52.8072,52.7314,52.7409,25375.0
2024-11-20 15:05:00,55.68,55.72,55.68,55.71,20573.0,52.7409,52.7787,52.7409,52.7693,20573.0
2024-11-20 15:10:00,55.7,55.72,55.69,55.71,13022.0,52.7598,52.7787,52.7503,52.7693,13022.0
2024-11-20 15:15:00,55.71,55.75,55.7,55.73,35081.0,52.7693,52.8072,52.7598,52.7882,35081.0
2024-11-20 15:20:00,55.73,55.73,55.69,55.7,27196.0,52.7882,52.7882,52.7503,52.7598,27196.0
2024-11-20 15:25:00,55.69,55.76,55.69,55.75,37316.0,52.7503,52.8166,52.7503,52.8072,37316.0
2024-11-20 15:30:00,55.75,55.81,55.74,55.8,43156.0,52.8072,52.864,52.7977,52.8545,43156.0
2024-11-20 15:35:00,55.79,55.85,55.78,55.83,53894.0,52.845,52.9019,52.8356,52.8829,53894.0
2024-11-20 15:40:00,55.84,55.88,55.84,55.85,66903.0,52.8924,52.9303,52.8924,52.9019,66903.0
2024-11-20 15:45:00,55.85,55.97,55.84,55.97,102397.0,52.9019,53.0155,52.8924,53.0155,102397.0
2024-11-20 15:50:00,55.96,56.0,55.88,55.94,130894.0,53.0061,53.044,52.9303,52.9871,130894.0
2024-11-20 15:55:00,55.94,55.98,55.85,55.98,365087.0,52.9871,53.025,52.9019,53.025,365087.0
2024-11-21 09:30:00,55.99,55.99,55.72,55.94,129914.0,53.0345,53.0345,52.7787,52.9871,129914.0
2024-11-21 09:35:00,55.91,56.01,55.82,56.01,29416.0,52.9587,53.0534,52.8735,53.0534,29416.0
2024-11-21 09:40:00,56.01,56.04,55.92,55.93,28050.0,53.0534,53.0819,52.9682,52.9777,28050.0
2024-11-21 09:45:00,55.92,55.97,55.86,55.91,44007.0,52.9682,53.0155,52.9114,52.9587,44007.0
2024-11-21 09:50:00,55.92,56.03,55.92,55.98,29098.0,52.9682,53.0724,52.9682,53.025,29098.0
2024-11-21 09:55:00,55.97,56.04,55.94,56.04,32596.0,53.0155,53.0819,52.9871,53.0819,32596.0
2024-11-21 10:00:00,56.04,56.2,56.0,56.19,121650.0,53.0819,53.2334,53.044,53.2239,121650.0
2024-11-21 10:05:00,56.2,56.22,56.13,56.15,55055.0,53.2334,53.2524,53.1671,53.186,55055.0
2024-11-21 10:10:00,56.15,56.19,56.1,56.15,17142.0,53.186,53.2239,53.1387,53.186,17142.0
2024-11-21 10:15:00,56.14,56.14,56.05,56.13,33224.0,53.1766,53.1766,53.0913,53.1671,33224.0
2024-11-21 10:20:00,56.12,56.16,56.09,56.12,36617.0,53.1576,53.1955,53.1292,53.1576,36617.0
2024-11-21 10:25:00,56.11,56.14,56.08,56.12,29502.0,53.1482,53.1766,53.1197,53.1576,29502.0
2024-11-21 10:30:00,56.12,56.21,56.11,56.2,37050.0,53.1576,53.2429,53.1482,53.2334,37050.0
2024-11-21 10:35:00,56.2,56.25,56.16,56.16,49510.0,53.2334,53.2808,53.1955,53.1955,49510.0
2024-11-21 10:40:00,56.16,56.23,56.1,56.11,70448.0,53.1955,53.2618,53.1387,53.1482,70448.0
2024-11-21 10:45:00,56.11,56.22,56.1,56.17,51463.0,53.1482,53.2524,53.1387,53.205,51463.0
2024-11-21 10:50:00,56.18,56.19,56.13,56.17,50908.0,53.2145,53.2239,53.1671,53.205,50908.0
2024-11-21 10:55:00,56.17,56.22,56.15,56.16,53893.0,53.205,53.2524,53.186,53.1955,53893.0
2024-11-21 11:00:00,56.17,56.18,56.11,56.16,28832.0,53.205,53.2145,53.1482,53.1955,28832.0
2024-11-21 11:05:00,56.16,56.18,56.11,56.15,34311.0,53.1955,53.2145,53.1482,53.186,34311.0
2024-11-21 11:10:00,56.15,56.2,56.14,56.19,41623.0,53.186,53.2334,53.1766,53.2239,41623.0
2024-11-21 11:15:00,56.19,56.22,56.17,56.18,26721.0,53.2239,53.2524,53.205,53.2145,26721.0
2024-11-21 11:20:00,56.18,56.2,56.16,56.2,26989.0,53.2145,53.2334,53.1955,53.2334,26989.0
2024-11-21 11:25:00,56.19,56.2,56.16,56.18,22122.0,53.2239,53.2334,53.1955,53.2145,22122.0
2024-11-21 11:30:00,56.18,56.23,56.16,56.22,31142.0,53.2145,53.2618,53.1955,53.2524,31142.0
2024-11-21 11:35:00,56.21,56.24,56.17,56.23,23190.0,53.2429,53.2713,53.205,53.2618,23190.0
2024-11-21 11:40:00,56.23,56.24,56.19,56.22,28957.0,53.2618,53.2713,53.2239,53.2524,28957.0
2024-11-21 11:45:00,56.21,56.25,56.2,56.25,34403.0,53.2429,53.2808,53.2334,53.2808,34403.0
2024-11-21 11:50:00,56.25,56.25,56.2,56.24,22731.0,53.2808,53.2808,53.2334,53.2713,22731.0
2024-11-21 11:55:00,56.24,56.3,56.22,56.3,33927.0,53.2713,53.3281,53.2524,53.3281,33927.0
2024-11-21 12:00:00,56.3,56.3,56.26,56.3,25306.0,53.3281,53.3281,53.2902,53.3281,25306.0
2024-11-21 12:05:00,56.3,56.31,56.27,56.28,24893.0,53.3281,53.3376,53.2997,53.3092,24893.0
2024-11-21 12:10:00,56.29,56.33,56.27,56.32,22428.0,53.3187,53.3565,53.2997,53.3471,22428.0
2024-11-21 12:15:00,56.32,56.35,56.31,56.33,19186.0,53.3471,53.3755,53.3376,53.3565,19186.0
2024-11-21 12:20:00,56.33,56.36,56.31,56.35,26946.0,53.3565,53.385,53.3376,53.3755,26946.0
2024-11-21 12:25:00,56.35,56.42,56.34,56.39,40109.0,53.3755,53.4418,53.366,53.4134,40109.0
2024-11-21 12:30:00,56.4,56.43,56.38,56.43,21507.0,53.4228,53.4513,53.4039,53.4513,21507.0
2024-11-21 12:35:00,56.43,56.46,56.42,56.45,23977.0,53.4513,53.4797,53.4418,53.4702,23977.0
2024-11-21 12:40:00,56.45,56.47,56.42,56.45,19947.0,53.4702,53.4892,53.4418,53.4702,19947.0
2024-11-21 12:45:00,56.45,56.46,56.41,56.45,19204.0,53.4702,53.4797,53.4323,53.4702,19204.0
2024-11-21 12:50:00,56.45,56.48,56.43,56.45,11569.0,53.4702,53.4986,53.4513,53.4702,11569.0
2024-11-21 12:55:00,56.45,56.46,56.37,56.38,22285.0,53.4702,53.4797,53.3944,53.4039,22285.0
2024-11-21 13:00:00,56.37,56.38,56.28,56.33,39350.0,53.3944,53.4039,53.3092,53.3565,39350.0
2024-11-21 13:05:00,56.33,56.38,56.3,56.38,15099.0,53.3565,53.4039,53.3281,53.4039,15099.0
2024-11-21 13:10:00,56.38,56.42,56.38,56.4,26753.0,53.4039,53.4418,53.4039,53.4228,26753.0
2024-11-21 13:15:00,56.4,56.41,56.36,56.36,16467.0,53.4228,53.4323,53.385,53.385,16467.0
2024-11-21 13:20:00,56.37,56.39,56.35,56.39,14087.0,53.3944,53.4134,53.3755,53.4134,14087.0
2024-11-21 13:25:00,56.39,56.43,56.39,56.4,13469.0,53.4134,53.4513,53.4134,53.4228,13469.0
2024-11-21 13:30:00,56.41,56.42,56.39,56.4,20456.0,53.4323,53.4418,53.4134,53.4228,20456.0
2024-11-21 13:35:00,56.4,56.4,56.36,56.38,15069.0,53.4228,53.4228,53.385,53.4039,15069.0
2024-11-21 13:40:00,56.38,56.39,56.33,56.34,13902.0,53.4039,53.4134,53.3565,53.366,13902.0
2024-11-21 13:45:00,56.33,56.34,56.3,56.3,16735.0,53.3565,53.366,53.3281,53.3281,16735.0
2024-11-21 13:50:00,56.3,56.33,56.29,56.33,12786.0,53.3281,53.3565,53.3187,53.3565,12786.0
2024-11-21 13:55:00,56.33,56.35,56.3,56.35,38726.0,53.3565,53.3755,53.3281,53.3755,38726.0
2024-11-21 14:00:00,56.35,56.39,56.31,56.37,58262.0,53.3755,53.4134,53.3376,53.3944,58262.0
2024-11-21 14:05:00,56.37,56.38,56.24,56.26,43617.0,53.3944,53.4039,53.2713,53.2902,43617.0
2024-11-21 14:10:00,56.26,56.28,56.2,56.23,41476.0,53.2902,53.3092,53.2334,53.2618,41476.0
2024-11-21 14:15:00,56.23,56.25,56.18,56.19,39015.0,53.2618,53.2808,53.2145,53.2239,39015.0
2024-11-21 14:20:00,56.19,56.21,56.15,56.16,52604.0,53.2239,53.2429,53.186,53.1955,52604.0
2024-11-21 14:25:00,56.15,56.23,56.15,56.21,52659.0,53.186,53.2618,53.186,53.2429,52659.0
2024-11-21 14:30:00,56.21,56.23,56.11,56.12,39802.0,53.2429,53.2618,53.1482,53.1576,39802.0
2024-11-21 14:35:00,56.12,56.15,56.1,56.12,43886.0,53.1576,53.186,53.1387,53.1576,43886.0
2024-11-21 14:40:00,56.12,56.14,56.05,56.08,41531.0,53.1576,53.1766,53.0913,53.1197,41531.0
2024-11-21 14:45:00,56.07,56.09,56.05,56.07,35111.0,53.1103,53.1292,53.0913,53.1103,35111.0
2024-11-21 14:50:00,56.06,56.11,56.05,56.1,46367.0,53.1008,53.1482,53.0913,53.1387,46367.0
2024-11-21 14:55:00,56.11,56.11,56.05,56.06,39216.0,53.1482,53.1482,53.0913,53.1008,39216.0
2024-11-21 15:00:00,56.06,56.1,56.04,56.06,40958.0,53.1008,53.1387,53.0819,53.1008,40958.0
2024-11-21 15:05:00,56.06,56.07,56.03,56.05,24468.0,53.1008,53.1103,53.0724,53.0913,24468.0
2024-11-21 15:10:00,56.05,56.08,56.04,56.05,40517.0,53.0913,53.1197,53.0819,53.0913,40517.0
2024-11-21 15:15:00,56.05,56.07,56.03,56.06,34460.0,53.0913,53.1103,53.0724,53.1008,34460.0
2024-11-21 15:20:00,56.06,56.11,56.05,56.08,39057.0,53.1008,53.1482,53.0913,53.1197,39057.0
2024-11-21 15:25:00,56.07,56.11,56.07,56.08,35396.0,53.1103,53.1482,53.1103,53.1197,35396.0
2024-11-21 15:30:00,56.08,56.11,56.07,56.09,64906.0,53.1197,53.1482,53.1103,53.1292,64906.0
2024-11-21 15:35:00,56.09,56.1,56.02,56.04,41118.0,53.1292,53.1387,53.0629,53.0819,41118.0
2024-11-21 15:40:00,56.04,56.06,56.03,56.04,56906.0,53.0819,53.1008,53.0724,53.0819,56906.0
2024-11-21 15:45:00,56.04,56.07,56.02,56.04,80148.0,53.0819,53.1103,53.0629,53.0819,80148.0
2024-11-21 15:50:00,56.04,56.07,56.0,56.04,131530.0,53.0819,53.1103,53.044,53.0819,131530.0
2024-11-21 15:55:00,56.04,56.07,56.0,56.03,470842.0,53.0819,53.1103,53.044,53.0724,470842.0
2024-11-22 09:30:00,56.25,56.39,56.24,56.37,184248.0,53.2808,53.4134,53.2713,53.3944,184248.0
2024-11-22 09:35:00,56.41,56.45,56.36,56.39,42789.0,53.4323,53.4702,53.385,53.4134,42789.0
2024-11-22 09:40:00,56.4,56.46,56.38,56.42,83521.0,53.4228,53.4797,53.4039,53.4418,83521.0
2024-11-22 09:45:00,56.42,56.43,56.36,56.39,28529.0,53.4418,53.4513,53.385,53.4134,28529.0
2024-11-22 09:50:00,56.39,56.43,56.31,56.37,48995.0,53.4134,53.4513,53.3376,53.3944,48995.0
2024-11-22 09:55:00,56.39,56.48,56.38,56.43,34199.0,53.4134,53.4986,53.4039,53.4513,34199.0
2024-11-22 10:00:00,56.42,56.54,56.37,56.54,97135.0,53.4418,53.5555,53.3944,53.5555,97135.0
2024-11-22 10:05:00,56.54,56.63,56.54,56.62,78959.0,53.5555,53.6407,53.5555,53.6312,78959.0
2024-11-22 10:10:00,56.62,56.64,56.55,56.62,45259.0,53.6312,53.6502,53.5649,53.6312,45259.0
2024-11-22 10:15:00,56.62,56.62,56.52,56.57,33862.0,53.6312,53.6312,53.5365,53.5839,33862.0
2024-11-22 10:20:00,56.58,56.58,56.5,56.55,77096.0,53.5933,53.5933,53.5176,53.5649,77096.0
2024-11-22 10:25:00,56.54,56.54,56.35,56.4,39648.0,53.5555,53.5555,53.3755,53.4228,39648.0
2024-11-22 10:30:00,56.41,56.49,56.4,56.48,29586.0,53.4323,53.5081,53.4228,53.4986,29586.0
2024-11-22 10:35:00,56.48,56.48,56.41,56.47,38291.0,53.4986,53.4986,53.4323,53.4892,38291.0
2024-11-22 10:40:00,56.47,56.49,56.39,56.41,29102.0,53.4892,53.5081,53.4134,53.4323,29102.0
2024-11-22 10:45:00,56.42,56.5,56.41,56.47,32329.0,53.4418,53.5176,53.4323,53.4892,32329.0
2024-11-22 10:50:00,56.48,56.5,56.45,56.49,18453.0,53.4986,53.5176,53.4702,53.5081,18453.0
2024-11-22 10:55:00,56.49,56.57,56.46,56.56,44801.0,53.5081,53.5839,53.4797,53.5744,44801.0
2024-11-22 11:00:00,56.57,56.58,56.52,56.53,45010.0,53.5839,53.5933,53.5365,53.546,45010.0
2024-11-22 11:05:00,56.52,56.54,56.48,56.48,33392.0,53.5365,53.5555,53.4986,53.4986,33392.0
2024-11-22 11:10:00,56.48,56.52,56.47,56.48,40992.0,53.4986,53.5365,53.4892,53.4986,40992.0
2024-11-22 11:15:00,56.48,56.52,56.48,56.52,40518.0,53.4986,53.5365,53.4986,53.5365,40518.0
2024-11-22 11:20:00,56.53,56.63,56.51,56.63,80559.0,53.546,53.6407,53.527,53.6407,80559.0
2024-11-22 11:25:00,56.63,56.74,56.62,56.71,71910.0,53.6407,53.7449,53.6312,53.7165,71910.0
2024-11-22 11:30:00,56.71,56.72,56.58,56.69,47647.0,53.7165,53.726,53.5933,53.6975,47647.0
2024-11-22 11:35:00,56.7,56.71,56.66,56.69,30354.0,53.707,53.7165,53.6691,53.6975,30354.0
2024-11-22 11:40:00,56.69,56.69,56.6,56.62,24777.0,53.6975,53.6975,53.6123,53.6312,24777.0
2024-11-22 11:45:00,56.61,56.68,56.57,56.62,35614.0,53.6218,53.6881,53.5839,53.6312,35614.0
2024-11-22 11:50:00,56.62,56.62,56.6,56.6,17892.0,53.6312,53.6312,53.6123,53.6123,17892.0
2024-11-22 11:55:00,56.59,56.6,56.52,56.56,49485.0,53.6028,53.6123,53.5365,53.5744,49485.0
2024-11-22 12:00:00,56.57,56.58,56.54,56.58,18189.0,53.5839,53.5933,53.5555,53.5933,18189.0
2024-11-22 12:05:00,56.58,56.59,56.53,56.55,28664.0,53.5933,53.6028,53.546,53.5649,28664.0
2024-11-22 12:10:00,56.55,56.55,56.48,56.49,21617.0,53.5649,53.5649,53.4986,53.5081,21617.0
2024-11-22 12:15:00,56.49,56.5,56.45,56.48,27755.0,53.5081,53.5176,53.4702,53.4986,27755.0
2024-11-22 12:20:00,56.48,56.49,56.46,56.48,22844.0,53.4986,53.5081,53.4797,53.4986,22844.0
2024-11-22 12:25:00,56.48,56.49,56.46,56.46,14755.0,53.4986,53.5081,53.4797,53.4797,14755.0
2024-11-22 12:30:00,56.46,56.46,56.41,56.42,24654.0,53.4797,53.4797,53.4323,53.4418,24654.0
2024-11-22 12:35:00,56.41,56.45,56.41,56.43,25062.0,53.4323,53.4702,53.4323,53.4513,25062.0
2024-11-22 12:40:00,56.44,56.47,56.41,56.46,54565.0,53.4607,53.4892,53.4323,53.4797,54565.0
2024-11-22 12:45:00,56.46,56.55,56.42,56.54,90727.0,53.4797,53.5649,53.4418,53.5555,90727.0
2024-11-22 12:50:00,56.55,56.56,56.51,56.52,12574.0,53.5649,53.5744,53.527,53.5365,12574.0
2024-11-22 12:55:00,56.52,56.54,56.51,56.53,15967.0,53.5365,53.5555,53.527,53.546,15967.0
2024-11-22 13:00:00,56.54,56.59,56.53,56.59,13516.0,53.5555,53.6028,53.546,53.6028,13516.0
2024-11-22 13:05:00,56.58,56.59,56.56,56.57,13238.0,53.5933,53.6028,53.5744,53.5839,13238.0
2024-11-22 13:10:00,56.57,56.59,56.53,56.57,32576.0,53.5839,53.6028,53.546,53.5839,32576.0
2024-11-22 13:15:00,56.57,56.57,56.52,56.52,12925.0,53.5839,53.5839,53.5365,53.5365,12925.0
2024-11-22 13:20:00,56.53,56.54,56.49,56.52,25259.0,53.546,53.5555,53.5081,53.5365,25259.0
2024-11-22 13:25:00,56.52,56.56,56.5,56.54,36956.0,53.5365,53.5744,53.5176,53.5555,36956.0
2024-11-22 13:30:00,56.54,56.57,56.52,56.55,21750.0,53.5555,53.5839,53.5365,53.5649,21750.0
2024-11-22 13:35:00,56.56,56.57,56.54,56.57,10712.0,53.5744,53.5839,53.5555,53.5839,10712.0
2024-11-22 13:40:00,56.56,56.57,56.51,56.52,21064.0,53.5744,53.5839,53.527,53.5365,21064.0
2024-11-22 13:45:00,56.52,56.55,56.51,56.55,12920.0,53.5365,53.5649,53.527,53.5649,12920.0
2024-11-22 13:50:00,56.55,56.56,56.52,56.55,18767.0,53.5649,53.5744,53.5365,53.5649,18767.0
2024-11-22 13:55:00,56.56,56.58,56.55,56.57,15465.0,53.5744,53.5933,53.5649,53.5839,15465.0
2024-11-22 14:00:00,56.56,56.59,56.54,56.55,23943.0,53.5744,53.6028,53.5555,53.5649,23943.0
2024-11-22 14:05:00,56.55,56.58,56.51,56.53,28126.0,53.5649,53.5933,53.527,53.546,28126.0
2024-11-22 14:10:00,56.52,56.55,56.51,56.55,21763.0,53.5365,53.5649,53.527,53.5649,21763.0
2024-11-22 14:15:00,56.55,56.56,56.51,56.55,19863.0,53.5649,53.5744,53.527,53.5649,19863.0
2024-11-22 14:20:00,56.55,56.59,56.55,56.58,27092.0,53.5649,53.6028,53.5649,53.5933,27092.0
2024-11-22 14:25:00,56.58,56.62,56.55,56.61,32512.0,53.5933,53.6312,53.5649,53.6218,32512.0
2024-11-22 14:30:00,56.61,56.68,56.6,56.68,52086.0,53.6218,53.6881,53.6123,53.6881,52086.0
2024-11-22 14:35:00,56.67,56.72,56.64,56.68,55650.0,53.6786,53.726,53.6502,53.6881,55650.0
2024-11-22 14:40:00,56.68,56.69,56.66,56.68,21122.0,53.6881,53.6975,53.6691,53.6881,21122.0
2024-11-22 14:45:00,56.68,56.74,56.67,56.7,27882.0,53.6881,53.7449,53.6786,53.707,27882.0
2024-11-22 14:50:00,56.7,56.76,56.69,56.75,29846.0,53.707,53.7638,53.6975,53.7544,29846.0
2024-11-22 14:55:00,56.75,56.76,56.72,56.73,42783.0,53.7544,53.7638,53.726,53.7354,42783.0
2024-11-22 15:00:00,56.73,56.73,56.66,56.7,32056.0,53.7354,53.7354,53.6691,53.707,32056.0
2024-11-22 15:05:00,56.7,56.72,56.68,56.72,21321.0,53.707,53.726,53.6881,53.726,21321.0
2024-11-22 15:10:00,56.72,56.72,56.6,56.61,45025.0,53.726,53.726,53.6123,53.6218,45025.0
2024-11-22 15:15:00,56.61,56.7,56.6,56.7,36771.0,53.6218,53.707,53.6123,53.707,36771.0
2024-11-22 15:20:00,56.71,56.71,56.64,56.67,35826.0,53.7165,53.7165,53.6502,53.6786,35826.0
2024-11-22 15:25:00,56.67,56.69,56.64,56.68,52459.0,53.6786,53.6975,53.6502,53.6881,52459.0
2024-11-22 15:30:00,56.69,56.76,56.67,56.74,62615.0,53.6975,53.7638,53.6786,53.7449,62615.0
2024-11-22 15:35:00,56.75,56.79,56.74,56.77,43120.0,53.7544,53.7923,53.7449,53.7733,43120.0
2024-11-22 15:40:00,56.78,56.84,56.76,56.84,62862.0,53.7828,53.8396,53.7638,53.8396,62862.0
2024-11-22 15:45:00,56.83,56.84,56.8,56.81,68764.0,53.8302,53.8396,53.8017,53.8112,68764.0
2024-11-22 15:50:00,56.79,56.84,56.77,56.81,136813.0,53.7923,53.8396,53.7733,53.8112,136813.0
2024-11-22 15:55:00,56.82,56.83,56.73,56.73,400868.0,53.8207,53.8302,53.7354,53.7354,400868.0
2024-11-25 09:30:00,56.92,57.2,56.77,57.12,335706.0,53.9154,54.1806,53.7733,54.1048,335706.0
2024-11-25 09:35:00,57.12,57.13,56.86,56.98,52924.0,54.1048,54.1143,53.8586,53.9722,52924.0
2024-11-25 09:40:00,56.96,57.06,56.96,57.04,78613.0,53.9533,54.048,53.9533,54.0291,78613.0
2024-11-25 09:45:00,57.02,57.08,56.99,57.07,83382.0,54.0101,54.067,53.9817,54.0575,83382.0
2024-11-25 09:50:00,57.07,57.08,56.95,57.08,80470.0,54.0575,54.067,53.9438,54.067,80470.0
2024-11-25 09:55:00,57.1,57.17,57.09,57.11,46819.0,54.0859,54.1522,54.0764,54.0954,46819.0
2024-11-25 10:00:00,57.12,57.12,57.03,57.05,35350.0,54.1048,54.1048,54.0196,54.0385,35350.0
2024-11-25 10:05:00,57.04,57.05,56.98,57.01,60402.0,54.0291,54.0385,53.9722,54.0006,60402.0
2024-11-25 10:10:00,57.01,57.02,56.83,56.86,47168.0,54.0006,54.0101,53.8302,53.8586,47168.0
2024-11-25 10:15:00,56.86,56.88,56.79,56.84,58441.0,53.8586,53.8775,53.7923,53.8396,58441.0
2024-11-25 10:20:00,56.84,56.85,56.73,56.8,45238.0,53.8396,53.8491,53.7354,53.8017,45238.0
2024-11-25 10:25:00,56.82,56.82,56.7,56.76,55501.0,53.8207,53.8207,53.707,53.7638,55501.0
2024-11-25 10:30:00,56.76,56.79,56.65,56.7,48071.0,53.7638,53.7923,53.6597,53.707,48071.0
2024-11-25 10:35:00,56.7,56.72,56.65,56.68,40625.0,53.707,53.726,53.6597,53.6881,40625.0
2024-11-25 10:40:00,56.68,56.7,56.61,56.67,19835.0,53.6881,53.707,53.6218,53.6786,19835.0
2024-11-25 10:45:00,56.67,56.68,56.62,56.66,24186.0,53.6786,53.6881,53.6312,53.6691,24186.0
2024-11-25 10:50:00,56.66,56.72,56.65,56.68,37839.0,53.6691,53.726,53.6597,53.6881,37839.0
2024-11-25 10:55:00,56.68,56.72,56.66,56.7,39599.0,53.6881,53.726,53.6691,53.707,39599.0
2024-11-25 11:00:00,56.7,56.71,56.64,56.66,45843.0,53.707,53.7165,53.6502,53.6691,45843.0
2024-11-25 11:05:00,56.66,56.68,56.63,56.64,26143.0,53.6691,53.6881,53.6407,53.6502,26143.0
2024-11-25 11:10:00,56.64,56.73,56.63,56.71,30155.0,53.6502,53.7354,53.6407,53.7165,30155.0
2024-11-25 11:15:00,56.72,56.73,56.67,56.69,19712.0,53.726,53.7354,53.6786,53.6975,19712.0
2024-11-25 11:20:00,56.69,56.71,56.66,56.69,25563.0,53.6975,53.7165,53.6691,53.6975,25563.0
2024-11-25 11:25:00,56.68,56.69,56.6,56.61,25905.0,53.6881,53.6975,53.6123,53.6218,25905.0
2024-11-25 11:30:00,56.61,56.62,56.51,56.58,42022.0,53.6218,53.6312,53.527,53.5933,42022.0
2024-11-25 11:35:00,56.59,56.61,56.55,56.6,30053.0,53.6028,53.6218,53.5649,53.6123,30053.0
2024-11-25 11:40:00,56.59,56.61,56.56,56.58,20654.0,53.6028,53.6218,53.5744,53.5933,20654.0
2024-11-25 11:45:00,56.58,56.58,56.47,56.5,52749.0,53.5933,53.5933,53.4892,53.5176,52749.0
2024-11-25 11:50:00,56.49,56.51,56.41,56.48,36970.0,53.5081,53.527,53.4323,53.4986,36970.0
2024-11-25 11:55:00,56.49,56.49,56.4,56.47,41434.0,53.5081,53.5081,53.4228,53.4892,41434.0
2024-11-25 12:00:00,56.47,56.58,56.46,56.55,33283.0,53.4892,53.5933,53.4797,53.5649,33283.0
2024-11-25 12:05:00,56.55,56.57,56.54,56.56,25589.0,53.5649,53.5839,53.5555,53.5744,25589.0
2024-11-25 12:10:00,56.56,56.64,56.54,56.63,28186.0,53.5744,53.6502,53.5555,53.6407,28186.0
2024-11-25 12:15:00,56.63,56.63,56.58,56.6,28073.0,53.6407,53.6407,53.5933,53.6123,28073.0
2024-11-25 12:20:00,56.6,56.67,56.59,56.66,14075.0,53.6123,53.6786,53.6028,53.6691,14075.0
2024-11-25 12:25:00,56.67,56.69,56.59,56.62,23791.0,53.6786,53.6975,53.6028,53.6312,23791.0
2024-11-25 12:30:00,56.62,56.62,56.57,56.62,22570.0,53.6312,53.6312,53.5839,53.6312,22570.0
2024-11-25 12:35:00,56.61,56.62,56.54,56.55,234357.0,53.6218,53.6312,53.5555,53.5649,234357.0
2024-11-25 12:40:00,56.55,56.55,56.45,56.47,37548.0,53.5649,53.5649,53.4702,53.4892,37548.0
2024-11-25 12:45:00,56.47,56.54,56.47,56.49,38713.0,53.4892,53.5555,53.4892,53.5081,38713.0
2024-11-25 12:50:00,56.5,56.54,56.49,56.5,34329.0,53.5176,53.5555,53.5081,53.5176,34329.0
2024-11-25 12:55:00,56.5,56.52,56.45,56.47,28003.0,53.5176,53.5365,53.4702,53.4892,28003.0
2024-11-25 13:00:00,56.47,56.52,56.46,56.5,22678.0,53.4892,53.5365,53.4797,53.5176,22678.0
2024-11-25 13:05:00,56.49,56.52,56.48,56.5,24761.0,53.5081,53.5365,53.4986,53.5176,24761.0
2024-11-25 13:10:00,56.5,56.54,56.49,56.54,18883.0,53.5176,53.5555,53.5081,53.5555,18883.0
2024-11-25 13:15:00,56.54,56.54,56.49,56.5,18814.0,53.5555,53.5555,53.5081,53.5176,18814.0
2024-11-25 13:20:00,56.5,56.51,56.47,56.49,34760.0,53.5176,53.527,53.4892,53.5081,34760.0
2024-11-25 13:25:00,56.5,56.63,56.49,56.61,141957.0,53.5176,53.6407,53.5081,53.6218,141957.0
2024-11-25 13:30:00,56.61,56.61,56.56,56.58,72350.0,53.6218,53.6218,53.5744,53.5933,72350.0
2024-11-25 13:35:00,56.58,56.61,56.56,56.61,17851.0,53.5933,53.6218,53.5744,53.6218,17851.0
2024-11-25 13:40:00,56.6,56.61,56.53,56.6,67968.0,53.6123,53.6218,53.546,53.6123,67968.0
2024-11-25 13:45:00,56.59,56.6,56.58,56.59,12589.0,53.6028,53.6123,53.5933,53.6028,12589.0
2024-11-25 13:50:00,56.6,56.64,56.59,56.64,24691.0,53.6123,53.6502,53.6028,53.6502,24691.0
2024-11-25 13:55:00,56.64,56.67,56.63,56.64,34359.0,53.6502,53.6786,53.6407,53.6502,34359.0
2024-11-25 14:00:00,56.64,56.64,56.5,56.52,49689.0,53.6502,53.6502,53.5176,53.5365,49689.0
2024-11-25 14:05:00,56.51,56.56,56.49,56.56,19077.0,53.527,53.5744,53.5081,53.5744,19077.0
2024-11-25 14:10:00,56.55,56.56,56.49,56.5,21289.0,53.5649,53.5744,53.5081,53.5176,21289.0
2024-11-25 14:15:00,56.5,56.52,56.48,56.51,25245.0,53.5176,53.5365,53.4986,53.527,25245.0
2024-11-25 14:20:00,56.51,56.53,56.47,56.48,21040.0,53.527,53.546,53.4892,53.4986,21040.0
2024-11-25 14:25:00,56.48,56.49,56.45,56.45,35988.0,53.4986,53.5081,53.4702,53.4702,35988.0
2024-11-25 14:30:00,56.46,56.47,56.41,56.45,24925.0,53.4797,53.4892,53.4323,53.4702,24925.0
2024-11-25 14:35:00,56.46,56.46,56.42,56.43,17574.0,53.4797,53.4797,53.4418,53.4513,17574.0
2024-11-25 14:40:00,56.43,56.5,56.42,56.48,31219.0,53.4513,53.5176,53.4418,53.4986,31219.0
2024-11-25 14:45:00,56.48,56.49,56.47,56.48,22692.0,53.4986,53.5081,53.4892,53.4986,22692.0
2024-11-25 14:50:00,56.48,56.48,56.45,56.46,24603.0,53.4986,53.4986,53.4702,53.4797,24603.0
2024-11-25 14:55:00,56.46,56.5,56.44,56.47,48469.0,53.4797,53.5176,53.4607,53.4892,48469.0
2024-11-25 15:00:00,56.47,56.53,56.45,56.52,31835.0,53.4892,53.546,53.4702,53.5365,31835.0
2024-11-25 15:05:00,56.52,56.56,56.51,56.54,31688.0,53.5365,53.5744,53.527,53.5555,31688.0
2024-11-25 15:10:00,56.54,56.55,56.51,56.55,37192.0,53.5555,53.5649,53.527,53.5649,37192.0
2024-11-25 15:15:00,56.55,56.56,56.51,56.55,46593.0,53.5649,53.5744,53.527,53.5649,46593.0
2024-11-25 15:20:00,56.55,56.55,56.51,56.53,37831.0,53.5649,53.5649,53.527,53.546,37831.0
2024-11-25 15:25:00,56.52,56.55,56.51,56.54,38636.0,53.5365,53.5649,53.527,53.5555,38636.0
2024-11-25 15:30:00,56.54,56.54,56.49,56.51,44249.0,53.5555,53.5555,53.5081,53.527,44249.0
2024-11-25 15:35:00,56.51,56.51,56.47,56.48,51490.0,53.527,53.527,53.4892,53.4986,51490.0
2024-11-25 15:40:00,56.47,56.58,56.47,56.58,97556.0,53.4892,53.5933,53.4892,53.5933,97556.0
2024-11-25 15:45:00,56.58,56.6,56.48,56.5,111453.0,53.5933,53.6123,53.4986,53.5176,111453.0
2024-11-25 15:50:00,56.52,56.66,56.48,56.66,109343.0,53.5365,53.6691,53.4986,53.6691,109343.0
2024-11-25 15:55:00,56.66,56.76,56.58,56.75,555915.0,53.6691,53.7638,53.5933,53.7544,555915.0
2024-11-26 09:30:00,56.87,57.13,56.77,57.1,196133.0,53.868,54.1143,53.7733,54.0859,196133.0
2024-11-26 09:35:00,57.09,57.22,57.0,57.03,109144.0,54.0764,54.1996,53.9912,54.0196,109144.0
2024-11-26 09:40:00,57.05,57.15,57.05,57.13,26702.0,54.0385,54.1333,54.0385,54.1143,26702.0
2024-11-26 09:45:00,57.15,57.18,57.05,57.06,43129.0,54.1333,54.1617,54.0385,54.048,43129.0
2024-11-26 09:50:00,57.07,57.25,57.05,57.18,70601.0,54.0575,54.228,54.0385,54.1617,70601.0
2024-11-26 09:55:00,57.17,57.22,57.13,57.15,30563.0,54.1522,54.1996,54.1143,54.1333,30563.0
2024-11-26 10:00:00,57.15,57.16,57.07,57.09,34436.0,54.1333,54.1427,54.0575,54.0764,34436.0
2024-11-26 10:05:00,57.09,57.11,57.05,57.06,20681.0,54.0764,54.0954,54.0385,54.048,20681.0
2024-11-26 10:10:00,57.05,57.16,57.05,57.13,28415.0,54.0385,54.1427,54.0385,54.1143,28415.0
2024-11-26 10:15:00,57.13,57.23,57.08,57.21,53264.0,54.1143,54.209,54.067,54.1901,53264.0
2024-11-26 10:20:00,57.21,57.31,57.2,57.3,110732.0,54.1901,54.2848,54.1806,54.2753,110732.0
2024-11-26 10:25:00,57.3,57.31,57.25,57.28,36181.0,54.2753,54.2848,54.228,54.2564,36181.0
2024-11-26 10:30:00,57.28,57.29,57.2,57.22,37858.0,54.2564,54.2659,54.1806,54.1996,37858.0
2024-11-26 10:35:00,57.22,57.27,57.21,57.27,33546.0,54.1996,54.2469,54.1901,54.2469,33546.0
2024-11-26 10:40:00,57.27,57.28,57.14,57.17,85824.0,54.2469,54.2564,54.1238,54.1522,85824.0
2024-11-26 10:45:00,57.15,57.19,57.12,57.13,77188.0,54.1333,54.1711,54.1048,54.1143,77188.0
2024-11-26 10:50:00,57.13,57.23,57.12,57.22,31918.0,54.1143,54.209,54.1048,54.1996,31918.0
2024-11-26 10:55:00,57.21,57.22,57.18,57.2,17110.0,54.1901,54.1996,54.1617,54.1806,17110.0
2024-11-26 11:00:00,57.21,57.28,57.18,57.27,35094.0,54.1901,54.2564,54.1617,54.2469,35094.0
2024-11-26 11:05:00,57.27,57.27,57.21,57.24,32764.0,54.2469,54.2469,54.1901,54.2185,32764.0
2024-11-26 11:10:00,57.23,57.28,57.22,57.26,20619.0,54.209,54.2564,54.1996,54.2375,20619.0
2024-11-26 11:15:00,57.25,57.27,57.22,57.23,17335.0,54.228,54.2469,54.1996,54.209,17335.0
2024-11-26 11:20:00,57.23,57.27,57.22,57.24,18253.0,54.209,54.2469,54.1996,54.2185,18253.0
2024-11-26 11:25:00,57.25,57.25,57.18,57.19,15220.0,54.228,54.228,54.1617,54.1711,15220.0
2024-11-26 11:30:00,57.19,57.22,57.18,57.21,29549.0,54.1711,54.1996,54.1617,54.1901,29549.0
2024-11-26 11:35:00,57.22,57.27,57.22,57.27,22024.0,54.1996,54.2469,54.1996,54.2469,22024.0
2024-11-26 11:40:00,57.26,57.29,57.25,57.29,18441.0,54.2375,54.2659,54.228,54.2659,18441.0
2024-11-26 11:45:00,57.28,57.33,57.28,57.32,28156.0,54.2564,54.3038,54.2564,54.2943,28156.0
2024-11-26 11:50:00,57.33,57.33,57.29,57.33,25516.0,54.3038,54.3038,54.2659,54.3038,25516.0
2024-11-26 11:55:00,57.33,57.33,57.23,57.23,42023.0,54.3038,54.3038,54.209,54.209,42023.0
2024-11-26 12:00:00,57.23,57.24,57.16,57.21,33201.0,54.209,54.2185,54.1427,54.1901,33201.0
2024-11-26 12:05:00,57.21,57.27,57.19,57.27,34297.0,54.1901,54.2469,54.1711,54.2469,34297.0
2024-11-26 12:10:00,57.27,57.33,57.26,57.32,22779.0,54.2469,54.3038,54.2375,54.2943,22779.0
2024-11-26 12:15:00,57.32,57.33,57.3,57.3,13513.0,54.2943,54.3038,54.2753,54.2753,13513.0
2024-11-26 12:20:00,57.3,57.31,57.28,57.3,18741.0,54.2753,54.2848,54.2564,54.2753,18741.0
2024-11-26 12:25:00,57.3,57.3,57.27,57.28,9835.0,54.2753,54.2753,54.2469,54.2564,9835.0
2024-11-26 12:30:00,57.28,57.29,57.23,57.23,19227.0,54.2564,54.2659,54.209,54.209,19227.0
2024-11-26 12:35:00,57.24,57.25,57.23,57.23,10538.0,54.2185,54.228,54.209,54.209,10538.0
2024-11-26 12:40:00,57.24,57.27,57.22,57.26,12745.0,54.2185,54.2469,54.1996,54.2375,12745.0
2024-11-26 12:45:00,57.26,57.28,57.24,57.28,13521.0,54.2375,54.2564,54.2185,54.2564,13521.0
2024-11-26 12:50:00,57.27,57.29,57.24,57.26,12148.0,54.2469,54.2659,54.2185,54.2375,12148.0
2024-11-26 12:55:00,57.25,57.26,57.22,57.26,21897.0,54.228,54.2375,54.1996,54.2375,21897.0
2024-11-26 13:00:00,57.25,57.27,57.23,57.23,15555.0,54.228,54.2469,54.209,54.209,15555.0
2024-11-26 13:05:00,57.23,57.28,57.2,57.27,23675.0,54.209,54.2564,54.1806,54.2469,23675.0
2024-11-26 13:10:00,57.27,57.27,57.25,57.27,21944.0,54.2469,54.2469,54.228,54.2469,21944.0
2024-11-26 13:15:00,57.27,57.29,57.25,57.29,21714.0,54.2469,54.2659,54.228,54.2659,21714.0
2024-11-26 13:20:00,57.29,57.3,57.28,57.3,12045.0,54.2659,54.2753,54.2564,54.2753,12045.0
2024-11-26 13:25:00,57.3,57.33,57.3,57.3,20442.0,54.2753,54.3038,54.2753,54.2753,20442.0
2024-11-26 13:30:00,57.31,57.32,57.29,57.31,12534.0,54.2848,54.2943,54.2659,54.2848,12534.0
2024-11-26 13:35:00,57.31,57.33,57.31,57.31,10793.0,54.2848,54.3038,54.2848,54.2848,10793.0
2024-11-26 13:40:00,57.32,57.33,57.31,57.32,20181.0,54.2943,54.3038,54.2848,54.2943,20181.0
2024-11-26 13:45:00,57.31,57.33,57.29,57.33,19015.0,54.2848,54.3038,54.2659,54.3038,19015.0
2024-11-26 13:50:00,57.33,57.33,57.31,57.33,17578.0,54.3038,54.3038,54.2848,54.3038,17578.0
2024-11-26 13:55:00,57.33,57.35,57.31,57.34,15726.0,54.3038,54.3227,54.2848,54.3132,15726.0
2024-11-26 14:00:00,57.35,57.4,57.34,57.39,40916.0,54.3227,54.3701,54.3132,54.3606,40916.0
2024-11-26 14:05:00,57.39,57.39,57.35,57.36,22408.0,54.3606,54.3606,54.3227,54.3322,22408.0
2024-11-26 14:10:00,57.36,57.39,57.35,57.39,17774.0,54.3322,54.3606,54.3227,54.3606,17774.0
2024-11-26 14:15:00,57.38,57.4,57.36,57.4,14699.0,54.3511,54.3701,54.3322,54.3701,14699.0
2024-11-26 14:20:00,57.39,57.45,57.39,57.44,38027.0,54.3606,54.4174,54.3606,54.408,38027.0
2024-11-26 14:25:00,57.44,57.49,57.43,57.49,26072.0,54.408,54.4553,54.3985,54.4553,26072.0
2024-11-26 14:30:00,57.49,57.49,57.43,57.45,40816.0,54.4553,54.4553,54.3985,54.4174,40816.0
2024-11-26 14:35:00,57.45,57.46,57.43,57.44,21721.0,54.4174,54.4269,54.3985,54.408,21721.0
2024-11-26 14:40:00,57.45,57.45,57.42,57.42,23013.0,54.4174,54.4174,54.389,54.389,23013.0
2024-11-26 14:45:00,57.43,57.5,57.43,57.5,31420.0,54.3985,54.4648,54.3985,54.4648,31420.0
2024-11-26 14:50:00,57.49,57.52,57.46,57.48,55981.0,54.4553,54.4837,54.4269,54.4458,55981.0
2024-11-26 14:55:00,57.48,57.49,57.42,57.43,39130.0,54.4458,54.4553,54.389,54.3985,39130.0
2024-11-26 15:00:00,57.43,57.45,57.4,57.43,35797.0,54.3985,54.4174,54.3701,54.3985,35797.0
2024-11-26 15:05:00,57.43,57.45,57.4,57.42,30750.0,54.3985,54.4174,54.3701,54.389,30750.0
2024-11-26 15:10:00,57.43,57.46,57.42,57.45,21422.0,54.3985,54.4269,54.389,54.4174,21422.0
2024-11-26 15:15:00,57.46,57.46,57.44,57.46,33210.0,54.4269,54.4269,54.408,54.4269,33210.0
2024-11-26 15:20:00,57.46,57.49,57.44,57.47,35097.0,54.4269,54.4553,54.408,54.4364,35097.0
2024-11-26 15:25:00,57.46,57.46,57.39,57.39,33745.0,54.4269,54.4269,54.3606,54.3606,33745.0
2024-11-26 15:30:00,57.39,57.43,57.36,57.42,55935.0,54.3606,54.3985,54.3322,54.389,55935.0
2024-11-26 15:35:00,57.43,57.48,57.41,57.46,48048.0,54.3985,54.4458,54.3795,54.4269,48048.0
2024-11-26 15:40:00,57.46,57.48,57.44,57.46,37048.0,54.4269,54.4458,54.408,54.4269,37048.0
2024-11-26 15:45:00,57.45,57.46,57.4,57.4,46656.0,54.4174,54.4269,54.3701,54.3701,46656.0
2024-11-26 15:50:00,57.41,57.59,57.39,57.53,244566.0,54.3795,54.55,54.3606,54.4932,244566.0
2024-11-26 15:55:00,57.53,57.6,57.51,57.59,417906.0,54.4932,54.5595,54.4743,54.55,417906.0
2024-11-27 09:30:00,57.59,57.83,57.45,57.82,238180.0,54.55,54.7774,54.4174,54.7679,238180.0
2024-11-27 09:35:00,57.81,57.83,57.65,57.7,70609.0,54.7584,54.7774,54.6069,54.6542,70609.0
2024-11-27 09:40:00,57.71,57.73,57.68,57.73,49629.0,54.6637,54.6826,54.6353,54.6826,49629.0
2024-11-27 09:45:00,57.72,57.79,57.7,57.73,44128.0,54.6732,54.7395,54.6542,54.6826,44128.0
2024-11-27 09:50:00,57.73,57.83,57.69,57.82,37623.0,54.6826,54.7774,54.6448,54.7679,37623.0
2024-11-27 09:55:00,57.83,57.89,57.8,57.89,25015.0,54.7774,54.8342,54.7489,54.8342,25015.0
2024-11-27 10:00:00,57.88,57.94,57.85,57.86,30184.0,54.8247,54.8816,54.7963,54.8058,30184.0
2024-11-27 10:05:00,57.85,57.88,57.82,57.87,29495.0,54.7963,54.8247,54.7679,54.8153,29495.0
2024-11-27 10:10:00,57.87,57.94,57.87,57.94,12790.0,54.8153,54.8816,54.8153,54.8816,12790.0
2024-11-27 10:15:00,57.93,57.96,57.88,57.92,36051.0,54.8721,54.9005,54.8247,54.8626,36051.0
2024-11-27 10:20:00,57.91,57.91,57.86,57.88,31143.0,54.8531,54.8531,54.8058,54.8247,31143.0
2024-11-27 10:25:00,57.88,57.92,57.87,57.92,20319.0,54.8247,54.8626,54.8153,54.8626,20319.0
2024-11-27 10:30:00,57.92,57.96,57.91,57.93,24149.0,54.8626,54.9005,54.8531,54.8721,24149.0
2024-11-27 10:35:00,57.93,57.96,57.92,57.93,26511.0,54.8721,54.9005,54.8626,54.8721,26511.0
2024-11-27 10:40:00,57.93,57.98,57.87,57.89,30531.0,54.8721,54.9194,54.8153,54.8342,30531.0
2024-11-27 10:45:00,57.89,57.9,57.82,57.85,19359.0,54.8342,54.8437,54.7679,54.7963,19359.0
2024-11-27 10:50:00,57.85,57.91,57.84,57.9,20148.0,54.7963,54.8531,54.7868,54.8437,20148.0
2024-11-27 10:55:00,57.9,57.92,57.83,57.85,59859.0,54.8437,54.8626,54.7774,54.7963,59859.0
2024-11-27 11:00:00,57.84,57.87,57.79,57.79,53138.0,54.7868,54.8153,54.7395,54.7395,53138.0
2024-11-27 11:05:00,57.8,57.83,57.78,57.81,16867.0,54.7489,54.7774,54.73,54.7584,16867.0
2024-11-27 11:10:00,57.81,57.85,57.8,57.81,32291.0,54.7584,54.7963,54.7489,54.7584,32291.0
2024-11-27 11:15:00,57.81,57.86,57.78,57.86,21958.0,54.7584,54.8058,54.73,54.8058,21958.0
2024-11-27 11:20:00,57.86,57.89,57.84,57.88,23981.0,54.8058,54.8342,54.7868,54.8247,23981.0
2024-11-27 11:25:00,57.88,57.88,57.85,57.86,16774.0,54.8247,54.8247,54.7963,54.8058,16774.0
2024-11-27 11:30:00,57.87,57.89,57.83,57.87,31710.0,54.8153,54.8342,54.7774,54.8153,31710.0
2024-11-27 11:35:00,57.87,57.88,57.83,57.88,27403.0,54.8153,54.8247,54.7774,54.8247,27403.0
2024-11-27 11:40:00,57.87,57.88,57.82,57.85,18808.0,54.8153,54.8247,54.7679,54.7963,18808.0
2024-11-27 11:45:00,57.84,57.88,57.83,57.87,20667.0,54.7868,54.8247,54.7774,54.8153,20667.0
2024-11-27 11:50:00,57.87,57.91,57.86,57.9,21152.0,54.8153,54.8531,54.8058,54.8437,21152.0
2024-11-27 11:55:00,57.89,57.93,57.88,57.93,13917.0,54.8342,54.8721,54.8247,54.8721,13917.0
2024-11-27 12:00:00,57.93,57.98,57.93,57.96,22829.0,54.8721,54.9194,54.8721,54.9005,22829.0
2024-11-27 12:05:00,57.96,57.96,57.91,57.95,46517.0,54.9005,54.9005,54.8531,54.891,46517.0
2024-11-27 12:10:00,57.95,57.97,57.91,57.95,51136.0,54.891,54.91,54.8531,54.891,51136.0
2024-11-27 12:15:00,57.96,57.98,57.94,57.96,18614.0,54.9005,54.9194,54.8816,54.9005,18614.0
2024-11-27 12:20:00,57.96,57.98,57.95,57.97,10931.0,54.9005,54.9194,54.891,54.91,10931.0
2024-11-27 12:25:00,57.97,57.98,57.95,57.97,15628.0,54.91,54.9194,54.891,54.91,15628.0
2024-11-27 12:30:00,57.97,57.98,57.95,57.98,34387.0,54.91,54.9194,54.891,54.9194,34387.0
2024-11-27 12:35:00,57.98,57.99,57.96,57.98,22565.0,54.9194,54.9289,54.9005,54.9194,22565.0
2024-11-27 12:40:00,57.99,58.0,57.98,57.98,16243.0,54.9289,54.9384,54.9194,54.9194,16243.0
2024-11-27 12:45:00,57.98,58.0,57.97,57.97,26657.0,54.9194,54.9384,54.91,54.91,26657.0
2024-11-27 12:50:00,57.98,58.01,57.97,58.01,73168.0,54.9194,54.9479,54.91,54.9479,73168.0
2024-11-27 12:55:00,58.01,58.04,58.0,58.03,13336.0,54.9479,54.9763,54.9384,54.9668,13336.0
2024-11-27 13:00:00,58.02,58.03,57.96,57.98,14937.0,54.9573,54.9668,54.9005,54.9194,14937.0
2024-11-27 13:05:00,57.97,57.99,57.95,57.98,37467.0,54.91,54.9289,54.891,54.9194,37467.0
2024-11-27 13:10:00,57.98,57.98,57.95,57.95,12321.0,54.9194,54.9194,54.891,54.891,12321.0
2024-11-27 13:15:00,57.96,57.96,57.91,57.92,20019.0,54.9005,54.9005,54.8531,54.8626,20019.0
2024-11-27 13:20:00,57.92,57.94,57.91,57.94,18047.0,54.8626,54.8816,54.8531,54.8816,18047.0
2024-11-27 13:25:00,57.94,57.96,57.93,57.94,23416.0,54.8816,54.9005,54.8721,54.8816,23416.0
2024-11-27 13:30:00,57.94,57.94,57.91,57.92,17396.0,54.8816,54.8816,54.8531,54.8626,17396.0
2024-11-27 13:35:00,57.92,57.93,57.88,57.92,18151.0,54.8626,54.8721,54.8247,54.8626,18151.0
2024-11-27 13:40:00,57.91,57.93,57.9,57.93,17775.0,54.8531,54.8721,54.8437,54.8721,17775.0
2024-11-27 13:45:00,57.92,57.93,57.88,57.9,16604.0,54.8626,54.8721,54.8247,54.8437,16604.0
2024-11-27 13:50:00,57.9,57.91,57.89,57.9,15594.0,54.8437,54.8531,54.8342,54.8437,15594.0
2024-11-27 13:55:00,57.9,57.91,57.87,57.88,24587.0,54.8437,54.8531,54.8153,54.8247,24587.0
2024-11-27 14:00:00,57.88,57.88,57.85,57.88,12295.0,54.8247,54.8247,54.7963,54.8247,12295.0
2024-11-27 14:05:00,57.88,57.88,57.83,57.87,18043.0,54.8247,54.8247,54.7774,54.8153,18043.0
2024-11-27 14:10:00,57.86,57.86,57.79,57.79,28458.0,54.8058,54.8058,54.7395,54.7395,28458.0
2024-11-27 14:15:00,57.79,57.82,57.77,57.8,17922.0,54.7395,54.7679,54.7205,54.7489,17922.0
2024-11-27 14:20:00,57.79,57.8,57.76,57.79,14778.0,54.7395,54.7489,54.7111,54.7395,14778.0
2024-11-27 14:25:00,57.79,57.81,57.71,57.73,24793.0,54.7395,54.7584,54.6637,54.6826,24793.0
2024-11-27 14:30:00,57.72,57.76,57.72,57.75,28360.0,54.6732,54.7111,54.6732,54.7016,28360.0
2024-11-27 14:35:00,57.76,57.8,57.73,57.8,34050.0,54.7111,54.7489,54.6826,54.7489,34050.0
2024-11-27 14:40:00,57.8,57.84,57.79,57.82,14299.0,54.7489,54.7868,54.7395,54.7679,14299.0
2024-11-27 14:45:00,57.82,57.85,57.76,57.76,50221.0,54.7679,54.7963,54.7111,54.7111,50221.0
2024-11-27 14:50:00,57.76,57.78,57.75,57.76,21496.0,54.7111,54.73,54.7016,54.7111,21496.0
2024-11-27 14:55:00,57.75,57.79,57.75,57.78,18494.0,54.7016,54.7395,54.7016,54.73,18494.0
2024-11-27 15:00:00,57.77,57.77,57.66,57.67,35969.0,54.7205,54.7205,54.6163,54.6258,35969.0
2024-11-27 15:05:00,57.67,57.69,57.65,57.68,24969.0,54.6258,54.6448,54.6069,54.6353,24969.0
2024-11-27 15:10:00,57.68,57.7,57.65,57.66,26784.0,54.6353,54.6542,54.6069,54.6163,26784.0
2024-11-27 15:15:00,57.65,57.67,57.65,57.67,21433.0,54.6069,54.6258,54.6069,54.6258,21433.0
2024-11-27 15:20:00,57.67,57.69,57.66,57.68,23211.0,54.6258,54.6448,54.6163,54.6353,23211.0
2024-11-27 15:25:00,57.68,57.68,57.66,57.68,15705.0,54.6353,54.6353,54.6163,54.6353,15705.0
2024-11-27 15:30:00,57.68,57.7,57.62,57.64,59225.0,54.6353,54.6542,54.5784,54.5974,59225.0
2024-11-27 15:35:00,57.64,57.65,57.6,57.63,33073.0,54.5974,54.6069,54.5595,54.5879,33073.0
2024-11-27 15:40:00,57.63,57.63,57.6,57.61,54075.0,54.5879,54.5879,54.5595,54.569,54075.0
2024-11-27 15:45:00,57.61,57.68,57.6,57.68,74124.0,54.569,54.6353,54.5595,54.6353,74124.0
2024-11-27 15:50:00,57.68,57.77,57.67,57.75,97404.0,54.6353,54.7205,54.6258,54.7016,97404.0
2024-11-27 15:55:00,57.74,57.75,57.61,57.64,339033.0,54.6921,54.7016,54.569,54.5974,339033.0
2024-11-29 09:30:00,57.54,57.64,57.37,57.64,141635.0,54.5027,54.5974,54.3416,54.5974,141635.0
2024-11-29 09:35:00,57.62,57.7,57.59,57.65,25585.0,54.5784,54.6542,54.55,54.6069,25585.0
2024-11-29 09:40:00,57.67,57.73,57.62,57.62,25810.0,54.6258,54.6826,54.5784,54.5784,25810.0
2024-11-29 09:45:00,57.63,57.66,57.55,57.57,22799.0,54.5879,54.6163,54.5121,54.5311,22799.0
2024-11-29 09:50:00,57.58,57.6,57.53,57.54,17852.0,54.5406,54.5595,54.4932,54.5027,17852.0
2024-11-29 09:55:00,57.54,57.61,57.54,57.57,42376.0,54.5027,54.569,54.5027,54.5311,42376.0
2024-11-29 10:00:00,57.56,57.63,57.54,57.6,28951.0,54.5216,54.5879,54.5027,54.5595,28951.0
2024-11-29 10:05:00,57.59,57.6,57.5,57.51,26680.0,54.55,54.5595,54.4648,54.4743,26680.0
2024-11-29 10:10:00,57.51,57.54,57.49,57.5,25111.0,54.4743,54.5027,54.4553,54.4648,25111.0
2024-11-29 10:15:00,57.49,57.49,57.32,57.32,64339.0,54.4553,54.4553,54.2943,54.2943,64339.0
2024-11-29 10:20:00,57.33,57.39,57.27,57.38,73570.0,54.3038,54.3606,54.2469,54.3511,73570.0
2024-11-29 10:25:00,57.38,57.41,57.34,57.36,34191.0,54.3511,54.3795,54.3132,54.3322,34191.0
2024-11-29 10:30:00,57.36,57.37,57.27,57.29,34182.0,54.3322,54.3416,54.2469,54.2659,34182.0
2024-11-29 10:35:00,57.29,57.32,57.24,57.26,35294.0,54.2659,54.2943,54.2185,54.2375,35294.0
2024-11-29 10:40:00,57.26,57.29,57.2,57.22,38698.0,54.2375,54.2659,54.1806,54.1996,38698.0
2024-11-29 10:45:00,57.22,57.25,57.2,57.24,23352.0,54.1996,54.228,54.1806,54.2185,23352.0
2024-11-29 10:50:00,57.25,57.28,57.24,57.27,27487.0,54.228,54.2564,54.2185,54.2469,27487.0
2024-11-29 10:55:00,57.26,57.33,57.26,57.33,33672.0,54.2375,54.3038,54.2375,54.3038,33672.0
2024-11-29 11:00:00,57.33,57.35,57.29,57.34,21286.0,54.3038,54.3227,54.2659,54.3132,21286.0
2024-11-29 11:05:00,57.34,57.37,57.32,57.35,28283.0,54.3132,54.3416,54.2943,54.3227,28283.0
2024-11-29 11:10:00,57.35,57.37,57.31,57.32,52952.0,54.3227,54.3416,54.2848,54.2943,52952.0
2024-11-29 11:15:00,57.32,57.37,57.3,57.36,23500.0,54.2943,54.3416,54.2753,54.3322,23500.0
2024-11-29 11:20:00,57.37,57.4,57.36,57.38,22280.0,54.3416,54.3701,54.3322,54.3511,22280.0
2024-11-29 11:25:00,57.38,57.44,57.37,57.4,35199.0,54.3511,54.408,54.3416,54.3701,35199.0
2024-11-29 11:30:00,57.4,57.4,57.33,57.38,29020.0,54.3701,54.3701,54.3038,54.3511,29020.0
2024-11-29 11:35:00,57.38,57.38,57.35,57.36,17523.0,54.3511,54.3511,54.3227,54.3322,17523.0
2024-11-29 11:40:00,57.36,57.41,57.35,57.41,14129.0,54.3322,54.3795,54.3227,54.3795,14129.0
2024-11-29 11:45:00,57.41,57.41,57.37,57.38,22274.0,54.3795,54.3795,54.3416,54.3511,22274.0
2024-11-29 11:50:00,57.38,57.41,57.37,57.4,14607.0,54.3511,54.3795,54.3416,54.3701,14607.0
2024-11-29 11:55:00,57.39,57.4,57.36,57.38,30284.0,54.3606,54.3701,54.3322,54.3511,30284.0
2024-11-29 12:00:00,57.38,57.43,57.37,57.43,15447.0,54.3511,54.3985,54.3416,54.3985,15447.0
2024-11-29 12:05:00,57.44,57.46,57.42,57.44,27052.0,54.408,54.4269,54.389,54.408,27052.0
2024-11-29 12:10:00,57.44,57.57,57.43,57.54,40178.0,54.408,54.5311,54.3985,54.5027,40178.0
2024-11-29 12:15:00,57.52,57.57,57.5,57.51,32009.0,54.4837,54.5311,54.4648,54.4743,32009.0
2024-11-29 12:20:00,57.51,57.53,57.47,57.53,41900.0,54.4743,54.4932,54.4364,54.4932,41900.0
2024-11-29 12:25:00,57.53,57.57,57.53,57.55,38329.0,54.4932,54.5311,54.4932,54.5121,38329.0
2024-11-29 12:30:00,57.55,57.57,57.48,57.52,46215.0,54.5121,54.5311,54.4458,54.4837,46215.0
2024-11-29 12:35:00,57.52,57.54,57.51,57.53,36714.0,54.4837,54.5027,54.4743,54.4932,36714.0
2024-11-29 12:40:00,57.54,57.59,57.52,57.58,85768.0,54.5027,54.55,54.4837,54.5406,85768.0
2024-11-29 12:45:00,57.58,57.67,57.57,57.67,55029.0,54.5406,54.6258,54.5311,54.6258,55029.0
2024-11-29 12:50:00,57.68,57.7,57.6,57.66,78173.0,54.6353,54.6542,54.5595,54.6163,78173.0
2024-11-29 12:55:00,57.65,57.75,57.63,57.74,256117.0,54.6069,54.7016,54.5879,54.6921,256117.0
2024-12-02 09:30:00,57.62,57.66,57.38,57.53,178716.0,54.5784,54.6163,54.3511,54.4932,178716.0
2024-12-02 09:35:00,57.51,57.56,57.38,57.39,173418.0,54.4743,54.5216,54.3511,54.3606,173418.0
2024-12-02 09:40:00,57.39,57.47,57.35,57.45,39642.0,54.3606,54.4364,54.3227,54.4174,39642.0
2024-12-02 09:45:00,57.44,57.46,57.26,57.27,69599.0,54.408,54.4269,54.2375,54.2469,69599.0
2024-12-02 09:50:00,57.26,57.26,57.15,57.18,50034.0,54.2375,54.2375,54.1333,54.1617,50034.0
2024-12-02 09:55:00,57.18,57.25,57.14,57.23,34210.0,54.1617,54.228,54.1238,54.209,34210.0
2024-12-02 10:00:00,57.23,57.23,57.09,57.13,71760.0,54.209,54.209,54.0764,54.1143,71760.0
2024-12-02 10:05:00,57.12,57.13,57.05,57.11,39452.0,54.1048,54.1143,54.0385,54.0954,39452.0
2024-12-02 10:10:00,57.1,57.16,57.09,57.12,38189.0,54.0859,54.1427,54.0764,54.1048,38189.0
2024-12-02 10:15:00,57.11,57.13,57.02,57.04,32057.0,54.0954,54.1143,54.0101,54.0291,32057.0
2024-12-02 10:20:00,57.04,57.04,56.96,56.97,67379.0,54.0291,54.0291,53.9533,53.9628,67379.0
2024-12-02 10:25:00,56.98,57.02,56.95,57.02,72777.0,53.9722,54.0101,53.9438,54.0101,72777.0
2024-12-02 10:30:00,57.01,57.05,56.95,57.03,75392.0,54.0006,54.0385,53.9438,54.0196,75392.0
2024-12-02 10:35:00,57.03,57.14,57.02,57.13,48412.0,54.0196,54.1238,54.0101,54.1143,48412.0
2024-12-02 10:40:00,57.14,57.14,57.07,57.1,57023.0,54.1238,54.1238,54.0575,54.0859,57023.0
2024-12-02 10:45:00,57.09,57.21,57.08,57.2,43670.0,54.0764,54.1901,54.067,54.1806,43670.0
2024-12-02 10:50:00,57.2,57.21,57.16,57.19,45780.0,54.1806,54.1901,54.1427,54.1711,45780.0
2024-12-02 10:55:00,57.19,57.19,57.16,57.17,27038.0,54.1711,54.1711,54.1427,54.1522,27038.0
2024-12-02 11:00:00,57.17,57.2,57.11,57.2,34178.0,54.1522,54.1806,54.0954,54.1806,34178.0
2024-12-02 11:05:00,57.2,57.22,57.17,57.19,33266.0,54.1806,54.1996,54.1522,54.1711,33266.0
2024-12-02 11:10:00,57.19,57.27,57.18,57.26,42899.0,54.1711,54.2469,54.1617,54.2375,42899.0
2024-12-02 11:15:00,57.26,57.29,57.21,57.21,32653.0,54.2375,54.2659,54.1901,54.1901,32653.0
2024-12-02 11:20:00,57.22,57.27,57.2,57.27,25812.0,54.1996,54.2469,54.1806,54.2469,25812.0
2024-12-02 11:25:00,57.28,57.35,57.27,57.32,17416.0,54.2564,54.3227,54.2469,54.2943,17416.0
2024-12-02 11:30:00,57.32,57.35,57.31,57.33,37590.0,54.2943,54.3227,54.2848,54.3038,37590.0
2024-12-02 11:35:00,57.33,57.35,57.24,57.24,37550.0,54.3038,54.3227,54.2185,54.2185,37550.0
2024-12-02 11:40:00,57.24,57.25,57.19,57.21,40407.0,54.2185,54.228,54.1711,54.1901,40407.0
2024-12-02 11:45:00,57.21,57.23,57.17,57.19,33578.0,54.1901,54.209,54.1522,54.1711,33578.0
2024-12-02 11:50:00,57.2,57.2,57.14,57.17,18265.0,54.1806,54.1806,54.1238,54.1522,18265.0
2024-12-02 11:55:00,57.16,57.22,57.15,57.22,28688.0,54.1427,54.1996,54.1333,54.1996,28688.0
2024-12-02 12:00:00,57.22,57.26,57.21,57.22,16638.0,54.1996,54.2375,54.1901,54.1996,16638.0
2024-12-02 12:05:00,57.23,57.25,57.21,57.25,20926.0,54.209,54.228,54.1901,54.228,20926.0
2024-12-02 12:10:00,57.24,57.24,57.19,57.21,20533.0,54.2185,54.2185,54.1711,54.1901,20533.0
2024-12-02 12:15:00,57.21,57.24,57.16,57.23,51676.0,54.1901,54.2185,54.1427,54.209,51676.0
2024-12-02 12:20:00,57.23,57.24,57.12,57.13,15950.0,54.209,54.2185,54.1048,54.1143,15950.0
2024-12-02 12:25:00,57.12,57.15,57.08,57.11,29578.0,54.1048,54.1333,54.067,54.0954,29578.0
2024-12-02 12:30:00,57.12,57.16,57.11,57.16,27849.0,54.1048,54.1427,54.0954,54.1427,27849.0
2024-12-02 12:35:00,57.16,57.19,57.15,57.17,20435.0,54.1427,54.1711,54.1333,54.1522,20435.0
2024-12-02 12:40:00,57.16,57.16,57.11,57.14,25022.0,54.1427,54.1427,54.0954,54.1238,25022.0
2024-12-02 12:45:00,57.15,57.17,57.12,57.16,41669.0,54.1333,54.1522,54.1048,54.1427,41669.0
2024-12-02 12:50:00,57.16,57.18,57.11,57.18,27849.0,54.1427,54.1617,54.0954,54.1617,27849.0
2024-12-02 12:55:00,57.17,57.18,57.15,57.16,17428.0,54.1522,54.1617,54.1333,54.1427,17428.0
2024-12-02 13:00:00,57.15,57.2,57.14,57.2,19272.0,54.1333,54.1806,54.1238,54.1806,19272.0
2024-12-02 13:05:00,57.2,57.21,57.18,57.18,14854.0,54.1806,54.1901,54.1617,54.1617,14854.0
2024-12-02 13:10:00,57.19,57.23,57.18,57.22,26695.0,54.1711,54.209,54.1617,54.1996,26695.0
2024-12-02 13:15:00,57.23,57.26,57.22,57.26,33965.0,54.209,54.2375,54.1996,54.2375,33965.0
2024-12-02 13:20:00,57.26,57.28,57.23,57.23,24395.0,54.2375,54.2564,54.209,54.209,24395.0
2024-12-02 13:25:00,57.23,57.25,57.22,57.23,16336.0,54.209,54.228,54.1996,54.209,16336.0
2024-12-02 13:30:00,57.23,57.29,57.21,57.29,42566.0,54.209,54.2659,54.1901,54.2659,42566.0
2024-12-02 13:35:00,57.29,57.32,57.28,57.28,35401.0,54.2659,54.2943,54.2564,54.2564,35401.0
2024-12-02 13:40:00,57.27,57.29,57.23,57.24,15850.0,54.2469,54.2659,54.209,54.2185,15850.0
2024-12-02 13:45:00,57.24,57.25,57.21,57.22,20404.0,54.2185,54.228,54.1901,54.1996,20404.0
2024-12-02 13:50:00,57.22,57.24,57.21,57.23,17604.0,54.1996,54.2185,54.1901,54.209,17604.0
2024-12-02 13:55:00,57.23,57.29,57.23,57.27,21640.0,54.209,54.2659,54.209,54.2469,21640.0
2024-12-02 14:00:00,57.27,57.27,57.22,57.23,19402.0,54.2469,54.2469,54.1996,54.209,19402.0
2024-12-02 14:05:00,57.24,57.29,57.23,57.26,38698.0,54.2185,54.2659,54.209,54.2375,38698.0
2024-12-02 14:10:00,57.27,57.27,57.26,57.27,15344.0,54.2469,54.2469,54.2375,54.2469,15344.0
2024-12-02 14:15:00,57.27,57.27,57.2,57.21,47594.0,54.2469,54.2469,54.1806,54.1901,47594.0
2024-12-02 14:20:00,57.21,57.21,57.16,57.21,27653.0,54.1901,54.1901,54.1427,54.1901,27653.0
2024-12-02 14:25:00,57.21,57.24,57.2,57.23,19884.0,54.1901,54.2185,54.1806,54.209,19884.0
2024-12-02 14:30:00,57.23,57.23,57.16,57.17,15527.0,54.209,54.209,54.1427,54.1522,15527.0
2024-12-02 14:35:00,57.17,57.18,57.13,57.15,23944.0,54.1522,54.1617,54.1143,54.1333,23944.0
2024-12-02 14:40:00,57.15,57.18,57.15,57.16,31077.0,54.1333,54.1617,54.1333,54.1427,31077.0
2024-12-02 14:45:00,57.17,57.19,57.15,57.15,26859.0,54.1522,54.1711,54.1333,54.1333,26859.0
2024-12-02 14:50:00,57.16,57.17,57.09,57.11,25656.0,54.1427,54.1522,54.0764,54.0954,25656.0
2024-12-02 14:55:00,57.11,57.18,57.1,57.15,28734.0,54.0954,54.1617,54.0859,54.1333,28734.0
2024-12-02 15:00:00,57.16,57.17,57.14,57.15,27237.0,54.1427,54.1522,54.1238,54.1333,27237.0
2024-12-02 15:05:00,57.16,57.17,57.14,57.16,29630.0,54.1427,54.1522,54.1238,54.1427,29630.0
2024-12-02 15:10:00,57.15,57.16,57.14,57.16,35743.0,54.1333,54.1427,54.1238,54.1427,35743.0
2024-12-02 15:15:00,57.15,57.19,57.14,57.19,43058.0,54.1333,54.1711,54.1238,54.1711,43058.0
2024-12-02 15:20:00,57.19,57.2,57.16,57.16,25203.0,54.1711,54.1806,54.1427,54.1427,25203.0
2024-12-02 15:25:00,57.17,57.17,57.15,57.17,26518.0,54.1522,54.1522,54.1333,54.1522,26518.0
2024-12-02 15:30:00,57.17,57.18,57.14,57.15,52863.0,54.1522,54.1617,54.1238,54.1333,52863.0
2024-12-02 15:35:00,57.15,57.17,57.14,57.15,38188.0,54.1333,54.1522,54.1238,54.1333,38188.0
2024-12-02 15:40:00,57.15,57.17,57.13,57.15,66872.0,54.1333,54.1522,54.1143,54.1333,66872.0
2024-12-02 15:45:00,57.16,57.18,57.13,57.14,67364.0,54.1427,54.1617,54.1143,54.1238,67364.0
2024-12-02 15:50:00,57.14,57.29,57.14,57.23,116267.0,54.1238,54.2659,54.1238,54.209,116267.0
2024-12-02 15:55:00,57.22,57.22,57.09,57.16,354701.0,54.1996,54.1996,54.0764,54.1427,354701.0
2024-12-03 09:30:00,57.25,57.34,57.19,57.28,115704.0,54.228,54.3132,54.1711,54.2564,115704.0
2024-12-03 09:35:00,57.3,57.31,57.19,57.2,44402.0,54.2753,54.2848,54.1711,54.1806,44402.0
2024-12-03 09:40:00,57.2,57.21,57.09,57.1,33916.0,54.1806,54.1901,54.0764,54.0859,33916.0
2024-12-03 09:45:00,57.1,57.16,57.04,57.07,36425.0,54.0859,54.1427,54.0291,54.0575,36425.0
2024-12-03 09:50:00,57.05,57.08,56.97,57.03,50877.0,54.0385,54.067,53.9628,54.0196,50877.0
2024-12-03 09:55:00,57.03,57.08,57.0,57.06,19637.0,54.0196,54.067,53.9912,54.048,19637.0
2024-12-03 10:00:00,57.06,57.07,57.01,57.05,50837.0,54.048,54.0575,54.0006,54.0385,50837.0
2024-12-03 10:05:00,57.04,57.04,56.97,57.03,31244.0,54.0291,54.0291,53.9628,54.0196,31244.0
2024-12-03 10:10:00,57.04,57.04,56.89,56.91,79138.0,54.0291,54.0291,53.887,53.9059,79138.0
2024-12-03 10:15:00,56.91,56.96,56.88,56.94,28194.0,53.9059,53.9533,53.8775,53.9343,28194.0
2024-12-03 10:20:00,56.94,57.01,56.83,57.0,198205.0,53.9343,54.0006,53.8302,53.9912,198205.0
2024-12-03 10:25:00,57.0,57.04,56.97,57.0,22317.0,53.9912,54.0291,53.9628,53.9912,22317.0
2024-12-03 10:30:00,57.0,57.03,56.98,57.02,26728.0,53.9912,54.0196,53.9722,54.0101,26728.0
2024-12-03 10:35:00,57.03,57.12,57.01,57.11,20963.0,54.0196,54.1048,54.0006,54.0954,20963.0
2024-12-03 10:40:00,57.11,57.14,57.04,57.08,19189.0,54.0954,54.1238,54.0291,54.067,19189.0
2024-12-03 10:45:00,57.07,57.09,57.05,57.05,13459.0,54.0575,54.0764,54.0385,54.0385,13459.0
2024-12-03 10:50:00,57.05,57.12,57.03,57.1,49954.0,54.0385,54.1048,54.0196,54.0859,49954.0
2024-12-03 10:55:00,57.09,57.1,56.96,56.98,35984.0,54.0764,54.0859,53.9533,53.9722,35984.0
2024-12-03 11:00:00,56.98,56.99,56.9,56.93,44492.0,53.9722,53.9817,53.8965,53.9249,44492.0
2024-12-03 11:05:00,56.94,56.94,56.87,56.9,25175.0,53.9343,53.9343,53.868,53.8965,25175.0
2024-12-03 11:10:00,56.9,56.93,56.88,56.92,17365.0,53.8965,53.9249,53.8775,53.9154,17365.0
2024-12-03 11:15:00,56.91,56.94,56.83,56.85,36884.0,53.9059,53.9343,53.8302,53.8491,36884.0
2024-12-03 11:20:00,56.85,56.94,56.84,56.91,30465.0,53.8491,53.9343,53.8396,53.9059,30465.0
2024-12-03 11:25:00,56.9,56.96,56.88,56.95,14762.0,53.8965,53.9533,53.8775,53.9438,14762.0
2024-12-03 11:30:00,56.95,56.99,56.92,56.96,38652.0,53.9438,53.9817,53.9154,53.9533,38652.0
2024-12-03 11:35:00,56.97,57.02,56.95,57.01,32358.0,53.9628,54.0101,53.9438,54.0006,32358.0
2024-12-03 11:40:00,57.0,57.01,56.95,56.95,19765.0,53.9912,54.0006,53.9438,53.9438,19765.0
2024-12-03 11:45:00,56.96,56.96,56.93,56.96,23614.0,53.9533,53.9533,53.9249,53.9533,23614.0
2024-12-03 11:50:00,56.95,56.98,56.91,56.92,37863.0,53.9438,53.9722,53.9059,53.9154,37863.0
2024-12-03 11:55:00,56.91,56.98,56.91,56.96,20249.0,53.9059,53.9722,53.9059,53.9533,20249.0
2024-12-03 12:00:00,56.96,56.98,56.91,56.98,31314.0,53.9533,53.9722,53.9059,53.9722,31314.0
2024-12-03 12:05:00,56.97,57.02,56.97,57.02,11917.0,53.9628,54.0101,53.9628,54.0101,11917.0
2024-12-03 12:10:00,57.02,57.05,57.02,57.04,18444.0,54.0101,54.0385,54.0101,54.0291,18444.0
2024-12-03 12:15:00,57.04,57.06,57.02,57.03,12542.0,54.0291,54.048,54.0101,54.0196,12542.0
2024-12-03 12:20:00,57.02,57.03,56.99,57.02,33803.0,54.0101,54.0196,53.9817,54.0101,33803.0
2024-12-03 12:25:00,57.01,57.04,57.01,57.04,23032.0,54.0006,54.0291,54.0006,54.0291,23032.0
2024-12-03 12:30:00,57.03,57.12,57.03,57.12,17831.0,54.0196,54.1048,54.0196,54.1048,17831.0
2024-12-03 12:35:00,57.12,57.13,57.07,57.08,12757.0,54.1048,54.1143,54.0575,54.067,12757.0
2024-12-03 12:40:00,57.08,57.1,57.05,57.05,23954.0,54.067,54.0859,54.0385,54.0385,23954.0
2024-12-03 12:45:00,57.05,57.07,57.03,57.05,13518.0,54.0385,54.0575,54.0196,54.0385,13518.0
2024-12-03 12:50:00,57.04,57.07,57.04,57.05,14693.0,54.0291,54.0575,54.0291,54.0385,14693.0
2024-12-03 12:55:00,57.05,57.06,56.99,57.04,37929.0,54.0385,54.048,53.9817,54.0291,37929.0
2024-12-03 13:00:00,57.05,57.06,57.03,57.05,7291.0,54.0385,54.048,54.0196,54.0385,7291.0
2024-12-03 13:05:00,57.05,57.08,57.03,57.06,21120.0,54.0385,54.067,54.0196,54.048,21120.0
2024-12-03 13:10:00,57.07,57.09,57.05,57.05,10275.0,54.0575,54.0764,54.0385,54.0385,10275.0
2024-12-03 13:15:00,57.05,57.07,57.04,57.05,20542.0,54.0385,54.0575,54.0291,54.0385,20542.0
2024-12-03 13:20:00,57.05,57.07,57.03,57.05,21627.0,54.0385,54.0575,54.0196,54.0385,21627.0
2024-12-03 13:25:00,57.05,57.11,57.04,57.09,25204.0,54.0385,54.0954,54.0291,54.0764,25204.0
2024-12-03 13:30:00,57.1,57.1,57.06,57.07,18403.0,54.0859,54.0859,54.048,54.0575,18403.0
2024-12-03 13:35:00,57.08,57.11,57.07,57.1,32112.0,54.067,54.0954,54.0575,54.0859,32112.0
2024-12-03 13:40:00,57.1,57.11,57.06,57.07,16869.0,54.0859,54.0954,54.048,54.0575,16869.0
2024-12-03 13:45:00,57.07,57.08,57.05,57.07,17297.0,54.0575,54.067,54.0385,54.0575,17297.0
2024-12-03 13:50:00,57.07,57.08,57.04,57.05,11123.0,54.0575,54.067,54.0291,54.0385,11123.0
2024-12-03 13:55:00,57.05,57.05,57.01,57.01,12960.0,54.0385,54.0385,54.0006,54.0006,12960.0
2024-12-03 14:00:00,57.01,57.02,56.97,56.98,27787.0,54.0006,54.0101,53.9628,53.9722,27787.0
2024-12-03 14:05:00,56.98,57.04,56.98,57.02,15370.0,53.9722,54.0291,53.9722,54.0101,15370.0
2024-12-03 14:10:00,57.02,57.03,56.99,57.0,11946.0,54.0101,54.0196,53.9817,53.9912,11946.0
2024-12-03 14:15:00,57.01,57.05,56.99,57.03,29119.0,54.0006,54.0385,53.9817,54.0196,29119.0
2024-12-03 14:20:00,57.02,57.05,57.0,57.04,19259.0,54.0101,54.0385,53.9912,54.0291,19259.0
2024-12-03 14:25:00,57.04,57.04,56.98,56.98,45787.0,54.0291,54.0291,53.9722,53.9722,45787.0
2024-12-03 14:30:00,56.99,57.01,56.98,57.0,13833.0,53.9817,54.0006,53.9722,53.9912,13833.0
2024-12-03 14:35:00,57.0,57.0,56.96,56.97,19009.0,53.9912,53.9912,53.9533,53.9628,19009.0
2024-12-03 14:40:00,56.98,56.98,56.94,56.95,17347.0,53.9722,53.9722,53.9343,53.9438,17347.0
2024-12-03 14:45:00,56.95,56.97,56.93,56.95,23465.0,53.9438,53.9628,53.9249,53.9438,23465.0
2024-12-03 14:50:00,56.95,56.95,56.93,56.95,20307.0,53.9438,53.9438,53.9249,53.9438,20307.0
2024-12-03 14:55:00,56.95,56.96,56.91,56.91,29657.0,53.9438,53.9533,53.9059,53.9059,29657.0
2024-12-03 15:00:00,56.91,57.0,56.88,56.98,124909.0,53.9059,53.9912,53.8775,53.9722,124909.0
2024-12-03 15:05:00,56.99,57.07,56.97,57.07,42315.0,53.9817,54.0575,53.9628,54.0575,42315.0
2024-12-03 15:10:00,57.07,57.09,57.06,57.07,39382.0,54.0575,54.0764,54.048,54.0575,39382.0
2024-12-03 15:15:00,57.08,57.09,57.02,57.07,46564.0,54.067,54.0764,54.0101,54.0575,46564.0
2024-12-03 15:20:00,57.07,57.08,57.02,57.04,59877.0,54.0575,54.067,54.0101,54.0291,59877.0
2024-12-03 15:25:00,57.04,57.07,57.03,57.07,25527.0,54.0291,54.0575,54.0196,54.0575,25527.0
2024-12-03 15:30:00,57.07,57.08,57.03,57.04,46399.0,54.0575,54.067,54.0196,54.0291,46399.0
2024-12-03 15:35:00,57.04,57.08,57.03,57.06,52406.0,54.0291,54.067,54.0196,54.048,52406.0
2024-12-03 15:40:00,57.06,57.07,57.01,57.01,48412.0,54.048,54.0575,54.0006,54.0006,48412.0
2024-12-03 15:45:00,57.01,57.02,56.97,57.02,71000.0,54.0006,54.0101,53.9628,54.0101,71000.0
2024-12-03 15:50:00,57.02,57.04,56.93,56.97,141379.0,54.0101,54.0291,53.9249,53.9628,141379.0
2024-12-03 15:55:00,56.96,56.97,56.86,56.89,478131.0,53.9533,53.9628,53.8586,53.887,478131.0
2024-12-04 09:30:00,56.61,56.76,56.45,56.62,215360.0,53.6218,53.7638,53.4702,53.6312,215360.0
2024-12-04 09:35:00,56.61,56.7,56.5,56.69,115405.0,53.6218,53.707,53.5176,53.6975,115405.0
2024-12-04 09:40:00,56.67,56.72,56.53,56.53,54826.0,53.6786,53.726,53.546,53.546,54826.0
2024-12-04 09:45:00,56.57,56.7,56.51,56.69,50511.0,53.5839,53.707,53.527,53.6975,50511.0
2024-12-04 09:50:00,56.7,56.77,56.67,56.72,31177.0,53.707,53.7733,53.6786,53.726,31177.0
2024-12-04 09:55:00,56.73,56.83,56.72,56.78,34646.0,53.7354,53.8302,53.726,53.7828,34646.0
2024-12-04 10:00:00,56.78,56.79,56.66,56.67,26081.0,53.7828,53.7923,53.6691,53.6786,26081.0
2024-12-04 10:05:00,56.66,56.69,56.6,56.64,33636.0,53.6691,53.6975,53.6123,53.6502,33636.0
2024-12-04 10:10:00,56.64,56.69,56.58,56.61,30516.0,53.6502,53.6975,53.5933,53.6218,30516.0
2024-12-04 10:15:00,56.61,56.66,56.55,56.59,34648.0,53.6218,53.6691,53.5649,53.6028,34648.0
2024-12-04 10:20:00,56.59,56.67,56.56,56.66,16705.0,53.6028,53.6786,53.5744,53.6691,16705.0
2024-12-04 10:25:00,56.67,56.69,56.63,56.65,30691.0,53.6786,53.6975,53.6407,53.6597,30691.0
2024-12-04 10:30:00,56.64,56.66,56.56,56.62,20980.0,53.6502,53.6691,53.5744,53.6312,20980.0
2024-12-04 10:35:00,56.62,56.72,56.61,56.67,37184.0,53.6312,53.726,53.6218,53.6786,37184.0
2024-12-04 10:40:00,56.68,56.77,56.67,56.73,48966.0,53.6881,53.7733,53.6786,53.7354,48966.0
2024-12-04 10:45:00,56.74,56.77,56.72,56.77,24688.0,53.7449,53.7733,53.726,53.7733,24688.0
2024-12-04 10:50:00,56.77,56.78,56.7,56.72,31781.0,53.7733,53.7828,53.707,53.726,31781.0
2024-12-04 10:55:00,56.71,56.75,56.67,56.74,31430.0,53.7165,53.7544,53.6786,53.7449,31430.0
2024-12-04 11:00:00,56.75,56.75,56.68,56.72,17457.0,53.7544,53.7544,53.6881,53.726,17457.0
2024-12-04 11:05:00,56.73,56.73,56.69,56.69,11617.0,53.7354,53.7354,53.6975,53.6975,11617.0
2024-12-04 11:10:00,56.69,56.71,56.52,56.55,113900.0,53.6975,53.7165,53.5365,53.5649,113900.0
2024-12-04 11:15:00,56.55,56.67,56.55,56.64,31982.0,53.5649,53.6786,53.5649,53.6502,31982.0
2024-12-04 11:20:00,56.64,56.66,56.52,56.55,39280.0,53.6502,53.6691,53.5365,53.5649,39280.0
2024-12-04 11:25:00,56.55,56.57,56.53,56.54,15554.0,53.5649,53.5839,53.546,53.5555,15554.0
2024-12-04 11:30:00,56.54,56.59,56.52,56.56,30646.0,53.5555,53.6028,53.5365,53.5744,30646.0
2024-12-04 11:35:00,56.56,56.57,56.51,56.54,16180.0,53.5744,53.5839,53.527,53.5555,16180.0
2024-12-04 11:40:00,56.54,56.57,56.53,56.56,18442.0,53.5555,53.5839,53.546,53.5744,18442.0
2024-12-04 11:45:00,56.55,56.57,56.48,56.48,39765.0,53.5649,53.5839,53.4986,53.4986,39765.0
2024-12-04 11:50:00,56.48,56.56,56.47,56.55,23252.0,53.4986,53.5744,53.4892,53.5649,23252.0
2024-12-04 11:55:00,56.54,56.55,56.5,56.53,14184.0,53.5555,53.5649,53.5176,53.546,14184.0
2024-12-04 12:00:00,56.54,56.54,56.46,56.46,18573.0,53.5555,53.5555,53.4797,53.4797,18573.0
2024-12-04 12:05:00,56.47,56.52,56.46,56.52,20822.0,53.4892,53.5365,53.4797,53.5365,20822.0
2024-12-04 12:10:00,56.51,56.53,56.51,56.52,15203.0,53.527,53.546,53.527,53.5365,15203.0
2024-12-04 12:15:00,56.52,56.54,56.45,56.45,34856.0,53.5365,53.5555,53.4702,53.4702,34856.0
2024-12-04 12:20:00,56.45,56.49,56.44,56.44,31399.0,53.4702,53.5081,53.4607,53.4607,31399.0
2024-12-04 12:25:00,56.45,56.46,56.41,56.43,32730.0,53.4702,53.4797,53.4323,53.4513,32730.0
2024-12-04 12:30:00,56.43,56.49,56.43,56.48,52459.0,53.4513,53.5081,53.4513,53.4986,52459.0
2024-12-04 12:35:00,56.49,56.52,56.48,56.51,17156.0,53.5081,53.5365,53.4986,53.527,17156.0
2024-12-04 12:40:00,56.5,56.52,56.46,56.49,16283.0,53.5176,53.5365,53.4797,53.5081,16283.0
2024-12-04 12:45:00,56.5,56.5,56.45,56.48,13472.0,53.5176,53.5176,53.4702,53.4986,13472.0
2024-12-04 12:50:00,56.47,56.48,56.41,56.43,24250.0,53.4892,53.4986,53.4323,53.4513,24250.0
2024-12-04 12:55:00,56.43,56.45,56.43,56.43,13432.0,53.4513,53.4702,53.4513,53.4513,13432.0
2024-12-04 13:00:00,56.43,56.44,56.37,56.4,46500.0,53.4513,53.4607,53.3944,53.4228,46500.0
2024-12-04 13:05:00,56.39,56.4,56.37,56.39,10305.0,53.4134,53.4228,53.3944,53.4134,10305.0
2024-12-04 13:10:00,56.39,56.41,56.38,56.41,15053.0,53.4134,53.4323,53.4039,53.4323,15053.0
2024-12-04 13:15:00,56.41,56.42,56.39,56.4,21456.0,53.4323,53.4418,53.4134,53.4228,21456.0
2024-12-04 13:20:00,56.39,56.41,56.34,56.35,24555.0,53.4134,53.4323,53.366,53.3755,24555.0
2024-12-04 13:25:00,56.35,56.39,56.33,56.38,41780.0,53.3755,53.4134,53.3565,53.4039,41780.0
2024-12-04 13:30:00,56.37,56.38,56.3,56.3,23130.0,53.3944,53.4039,53.3281,53.3281,23130.0
2024-12-04 13:35:00,56.31,56.4,56.31,56.39,21917.0,53.3376,53.4228,53.3376,53.4134,21917.0
2024-12-04 13:40:00,56.4,56.41,56.36,56.39,19615.0,53.4228,53.4323,53.385,53.4134,19615.0
2024-12-04 13:45:00,56.38,56.42,56.38,56.42,18507.0,53.4039,53.4418,53.4039,53.4418,18507.0
2024-12-04 13:50:00,56.42,56.42,56.37,56.39,16201.0,53.4418,53.4418,53.3944,53.4134,16201.0
2024-12-04 13:55:00,56.4,56.43,56.39,56.41,17331.0,53.4228,53.4513,53.4134,53.4323,17331.0
2024-12-04 14:00:00,56.41,56.46,56.4,56.46,72502.0,53.4323,53.4797,53.4228,53.4797,72502.0
2024-12-04 14:05:00,56.46,56.52,56.44,56.45,22058.0,53.4797,53.5365,53.4607,53.4702,22058.0
2024-12-04 14:10:00,56.45,56.48,56.44,56.46,24473.0,53.4702,53.4986,53.4607,53.4797,24473.0
2024-12-04 14:15:00,56.46,56.48,56.44,56.47,17978.0,53.4797,53.4986,53.4607,53.4892,17978.0
2024-12-04 14:20:00,56.46,56.49,56.44,56.45,27003.0,53.4797,53.5081,53.4607,53.4702,27003.0
2024-12-04 14:25:00,56.46,56.47,56.42,56.43,38889.0,53.4797,53.4892,53.4418,53.4513,38889.0
2024-12-04 14:30:00,56.43,56.43,56.41,56.42,18215.0,53.4513,53.4513,53.4323,53.4418,18215.0
2024-12-04 14:35:00,56.42,56.43,56.39,56.4,14820.0,53.4418,53.4513,53.4134,53.4228,14820.0
2024-12-04 14:40:00,56.4,56.4,56.35,56.38,32114.0,53.4228,53.4228,53.3755,53.4039,32114.0
2024-12-04 14:45:00,56.37,56.39,56.35,56.37,19188.0,53.3944,53.4134,53.3755,53.3944,19188.0
2024-12-04 14:50:00,56.36,56.37,56.33,56.36,29915.0,53.385,53.3944,53.3565,53.385,29915.0
2024-12-04 14:55:00,56.36,56.36,56.31,56.34,25937.0,53.385,53.385,53.3376,53.366,25937.0
2024-12-04 15:00:00,56.34,56.37,56.32,56.33,28467.0,53.366,53.3944,53.3471,53.3565,28467.0
2024-12-04 15:05:00,56.32,56.41,56.32,56.41,36206.0,53.3471,53.4323,53.3471,53.4323,36206.0
2024-12-04 15:10:00,56.41,56.45,56.41,56.43,25544.0,53.4323,53.4702,53.4323,53.4513,25544.0
2024-12-04 15:15:00,56.43,56.43,56.36,56.37,37014.0,53.4513,53.4513,53.385,53.3944,37014.0
2024-12-04 15:20:00,56.37,56.46,56.36,56.44,50863.0,53.3944,53.4797,53.385,53.4607,50863.0
2024-12-04 15:25:00,56.44,56.5,56.44,56.45,42038.0,53.4607,53.5176,53.4607,53.4702,42038.0
2024-12-04 15:30:00,56.44,56.44,56.41,56.43,50754.0,53.4607,53.4607,53.4323,53.4513,50754.0
2024-12-04 15:35:00,56.43,56.44,56.41,56.41,45232.0,53.4513,53.4607,53.4323,53.4323,45232.0
2024-12-04 15:40:00,56.41,56.48,56.41,56.43,72840.0,53.4323,53.4986,53.4323,53.4513,72840.0
2024-12-04 15:45:00,56.43,56.47,56.42,56.44,58119.0,53.4513,53.4892,53.4418,53.4607,58119.0
2024-12-04 15:50:00,56.44,56.49,56.41,56.43,153235.0,53.4607,53.5081,53.4323,53.4513,153235.0
2024-12-04 15:55:00,56.42,56.47,56.38,56.45,375320.0,53.4418,53.4892,53.4039,53.4702,375320.0
2024-12-05 09:30:00,56.65,57.0,56.6,56.95,160633.0,53.6597,53.9912,53.6123,53.9438,160633.0
2024-12-05 09:35:00,56.93,57.0,56.84,56.94,31784.0,53.9249,53.9912,53.8396,53.9343,31784.0
2024-12-05 09:40:00,56.94,57.03,56.89,56.92,35303.0,53.9343,54.0196,53.887,53.9154,35303.0
2024-12-05 09:45:00,56.92,57.12,56.91,57.04,58646.0,53.9154,54.1048,53.9059,54.0291,58646.0
2024-12-05 09:50:00,57.04,57.11,56.95,56.98,39678.0,54.0291,54.0954,53.9438,53.9722,39678.0
2024-12-05 09:55:00,56.97,57.03,56.93,57.03,36758.0,53.9628,54.0196,53.9249,54.0196,36758.0
2024-12-05 10:00:00,57.02,57.2,56.95,57.18,59692.0,54.0101,54.1806,53.9438,54.1617,59692.0
2024-12-05 10:05:00,57.19,57.23,57.11,57.2,125305.0,54.1711,54.209,54.0954,54.1806,125305.0
2024-12-05 10:10:00,57.18,57.23,57.15,57.17,47803.0,54.1617,54.209,54.1333,54.1522,47803.0
2024-12-05 10:15:00,57.16,57.25,57.16,57.21,41632.0,54.1427,54.228,54.1427,54.1901,41632.0
2024-12-05 10:20:00,57.2,57.37,57.19,57.26,119168.0,54.1806,54.3416,54.1711,54.2375,119168.0
2024-12-05 10:25:00,57.25,57.34,57.24,57.25,77317.0,54.228,54.3132,54.2185,54.228,77317.0
2024-12-05 10:30:00,57.24,57.29,57.16,57.29,36068.0,54.2185,54.2659,54.1427,54.2659,36068.0
2024-12-05 10:35:00,57.29,57.37,57.28,57.34,32601.0,54.2659,54.3416,54.2564,54.3132,32601.0
2024-12-05 10:40:00,57.35,57.36,57.28,57.35,50476.0,54.3227,54.3322,54.2564,54.3227,50476.0
2024-12-05 10:45:00,57.35,57.35,57.25,57.27,179155.0,54.3227,54.3227,54.228,54.2469,179155.0
2024-12-05 10:50:00,57.28,57.36,57.12,57.13,38776.0,54.2564,54.3322,54.1048,54.1143,38776.0
2024-12-05 10:55:00,57.12,57.16,57.09,57.15,38367.0,54.1048,54.1427,54.0764,54.1333,38367.0
2024-12-05 11:00:00,57.15,57.17,57.07,57.09,42434.0,54.1333,54.1522,54.0575,54.0764,42434.0
2024-12-05 11:05:00,57.09,57.13,57.08,57.08,26960.0,54.0764,54.1143,54.067,54.067,26960.0
2024-12-05 11:10:00,57.08,57.08,57.0,57.05,26738.0,54.067,54.067,53.9912,54.0385,26738.0
2024-12-05 11:15:00,57.05,57.06,57.0,57.01,32354.0,54.0385,54.048,53.9912,54.0006,32354.0
2024-12-05 11:20:00,57.01,57.03,56.97,57.0,35895.0,54.0006,54.0196,53.9628,53.9912,35895.0
2024-12-05 11:25:00,57.0,57.02,56.99,57.0,20603.0,53.9912,54.0101,53.9817,53.9912,20603.0
2024-12-05 11:30:00,57.0,57.0,56.94,56.97,31200.0,53.9912,53.9912,53.9343,53.9628,31200.0
2024-12-05 11:35:00,56.97,57.05,56.93,57.05,28973.0,53.9628,54.0385,53.9249,54.0385,28973.0
2024-12-05 11:40:00,57.05,57.05,56.87,56.9,40186.0,54.0385,54.0385,53.868,53.8965,40186.0
2024-12-05 11:45:00,56.9,56.91,56.86,56.9,22467.0,53.8965,53.9059,53.8586,53.8965,22467.0
2024-12-05 11:50:00,56.9,56.92,56.88,56.92,14642.0,53.8965,53.9154,53.8775,53.9154,14642.0
2024-12-05 11:55:00,56.92,56.92,56.87,56.88,28008.0,53.9154,53.9154,53.868,53.8775,28008.0
2024-12-05 12:00:00,56.88,56.91,56.87,56.9,21777.0,53.8775,53.9059,53.868,53.8965,21777.0
2024-12-05 12:05:00,56.9,56.92,56.89,56.9,33145.0,53.8965,53.9154,53.887,53.8965,33145.0
2024-12-05 12:10:00,56.9,56.92,56.88,56.91,16193.0,53.8965,53.9154,53.8775,53.9059,16193.0
2024-12-05 12:15:00,56.9,56.92,56.87,56.88,17030.0,53.8965,53.9154,53.868,53.8775,17030.0
2024-12-05 12:20:00,56.88,56.88,56.84,56.86,10608.0,53.8775,53.8775,53.8396,53.8586,10608.0
2024-12-05 12:25:00,56.86,57.04,56.85,57.03,23787.0,53.8586,54.0291,53.8491,54.0196,23787.0
2024-12-05 12:30:00,57.04,57.04,56.98,56.99,17287.0,54.0291,54.0291,53.9722,53.9817,17287.0
2024-12-05 12:35:00,57.0,57.04,56.97,56.99,24279.0,53.9912,54.0291,53.9628,53.9817,24279.0
2024-12-05 12:40:00,56.99,57.01,56.99,57.01,16194.0,53.9817,54.0006,53.9817,54.0006,16194.0
2024-12-05 12:45:00,57.01,57.04,56.99,57.01,17948.0,54.0006,54.0291,53.9817,54.0006,17948.0
2024-12-05 12:50:00,57.02,57.02,57.0,57.02,16940.0,54.0101,54.0101,53.9912,54.0101,16940.0
2024-12-05 12:55:00,57.01,57.02,56.99,57.01,14308.0,54.0006,54.0101,53.9817,54.0006,14308.0
2024-12-05 13:00:00,57.0,57.05,57.0,57.03,13875.0,53.9912,54.0385,53.9912,54.0196,13875.0
2024-12-05 13:05:00,57.04,57.05,57.01,57.02,12169.0,54.0291,54.0385,54.0006,54.0101,12169.0
2024-12-05 13:10:00,57.02,57.04,57.01,57.03,10751.0,54.0101,54.0291,54.0006,54.0196,10751.0
2024-12-05 13:15:00,57.02,57.07,57.02,57.05,22452.0,54.0101,54.0575,54.0101,54.0385,22452.0
2024-12-05 13:20:00,57.05,57.06,57.0,57.01,28404.0,54.0385,54.048,53.9912,54.0006,28404.0
2024-12-05 13:25:00,57.01,57.07,57.0,57.06,17347.0,54.0006,54.0575,53.9912,54.048,17347.0
2024-12-05 13:30:00,57.05,57.06,57.02,57.03,15718.0,54.0385,54.048,54.0101,54.0196,15718.0
2024-12-05 13:35:00,57.02,57.08,57.01,57.07,26540.0,54.0101,54.067,54.0006,54.0575,26540.0
2024-12-05 13:40:00,57.07,57.11,57.05,57.08,57973.0,54.0575,54.0954,54.0385,54.067,57973.0
2024-12-05 13:45:00,57.08,57.14,57.07,57.14,15627.0,54.067,54.1238,54.0575,54.1238,15627.0
2024-12-05 13:50:00,57.14,57.15,57.11,57.13,18666.0,54.1238,54.1333,54.0954,54.1143,18666.0
2024-12-05 13:55:00,57.13,57.15,57.11,57.12,19824.0,54.1143,54.1333,54.0954,54.1048,19824.0
2024-12-05 14:00:00,57.13,57.13,57.09,57.09,16451.0,54.1143,54.1143,54.0764,54.0764,16451.0
2024-12-05 14:05:00,57.1,57.15,57.1,57.13,18991.0,54.0859,54.1333,54.0859,54.1143,18991.0
2024-12-05 14:10:00,57.13,57.13,57.1,57.1,14344.0,54.1143,54.1143,54.0859,54.0859,14344.0
2024-12-05 14:15:00,57.1,57.12,57.04,57.05,15483.0,54.0859,54.1048,54.0291,54.0385,15483.0
2024-12-05 14:20:00,57.05,57.08,57.04,57.08,15427.0,54.0385,54.067,54.0291,54.067,15427.0
2024-12-05 14:25:00,57.08,57.1,57.03,57.04,23863.0,54.067,54.0859,54.0196,54.0291,23863.0
2024-12-05 14:30:00,57.04,57.07,57.03,57.04,20757.0,54.0291,54.0575,54.0196,54.0291,20757.0
2024-12-05 14:35:00,57.05,57.07,57.03,57.03,19105.0,54.0385,54.0575,54.0196,54.0196,19105.0
2024-12-05 14:40:00,57.02,57.06,57.02,57.05,17085.0,54.0101,54.048,54.0101,54.0385,17085.0
2024-12-05 14:45:00,57.05,57.07,57.04,57.06,20062.0,54.0385,54.0575,54.0291,54.048,20062.0
2024-12-05 14:50:00,57.05,57.08,56.99,57.01,41578.0,54.0385,54.067,53.9817,54.0006,41578.0
2024-12-05 14:55:00,57.02,57.03,57.0,57.02,22317.0,54.0101,54.0196,53.9912,54.0101,22317.0
2024-12-05 15:00:00,57.02,57.02,57.0,57.0,17575.0,54.0101,54.0101,53.9912,53.9912,17575.0
2024-12-05 15:05:00,57.01,57.02,56.97,56.98,27078.0,54.0006,54.0101,53.9628,53.9722,27078.0
2024-12-05 15:10:00,56.98,56.98,56.94,56.97,31629.0,53.9722,53.9722,53.9343,53.9628,31629.0
2024-12-05 15:15:00,56.97,56.98,56.94,56.98,37610.0,53.9628,53.9722,53.9343,53.9722,37610.0
2024-12-05 15:20:00,56.97,57.01,56.97,56.98,28560.0,53.9628,54.0006,53.9628,53.9722,28560.0
2024-12-05 15:25:00,56.98,57.0,56.98,57.0,31530.0,53.9722,53.9912,53.9722,53.9912,31530.0
2024-12-05 15:30:00,57.0,57.05,56.99,57.03,68036.0,53.9912,54.0385,53.9817,54.0196,68036.0
2024-12-05 15:35:00,57.03,57.07,57.01,57.07,44967.0,54.0196,54.0575,54.0006,54.0575,44967.0
2024-12-05 15:40:00,57.07,57.09,57.01,57.03,60378.0,54.0575,54.0764,54.0006,54.0196,60378.0
2024-12-05 15:45:00,57.04,57.12,57.03,57.1,62921.0,54.0291,54.1048,54.0196,54.0859,62921.0
2024-12-05 15:50:00,57.09,57.1,57.0,57.03,95769.0,54.0764,54.0859,53.9912,54.0196,95769.0
2024-12-05 15:55:00,57.03,57.06,56.86,56.95,477927.0,54.0196,54.048,53.8586,53.9438,477927.0
2024-12-06 09:30:00,57.63,58.01,57.46,57.69,433963.0,54.5879,54.9479,54.4269,54.6448,433963.0
2024-12-06 09:35:00,57.69,57.69,57.45,57.56,75898.0,54.6448,54.6448,54.4174,54.5216,75898.0
2024-12-06 09:40:00,57.55,57.56,57.21,57.26,59693.0,54.5121,54.5216,54.1901,54.2375,59693.0
2024-12-06 09:45:00,57.25,57.3,57.17,57.17,62101.0,54.228,54.2753,54.1522,54.1522,62101.0
2024-12-06 09:50:00,57.18,57.18,57.01,57.13,75810.0,54.1617,54.1617,54.0006,54.1143,75810.0
2024-12-06 09:55:00,57.13,57.13,57.02,57.06,50304.0,54.1143,54.1143,54.0101,54.048,50304.0
2024-12-06 10:00:00,57.07,57.16,57.04,57.16,34581.0,54.0575,54.1427,54.0291,54.1427,34581.0
2024-12-06 10:05:00,57.15,57.2,57.09,57.13,34997.0,54.1333,54.1806,54.0764,54.1143,34997.0
2024-12-06 10:10:00,57.13,57.13,57.01,57.03,28257.0,54.1143,54.1143,54.0006,54.0196,28257.0
2024-12-06 10:15:00,57.04,57.09,57.01,57.07,42261.0,54.0291,54.0764,54.0006,54.0575,42261.0
2024-12-06 10:20:00,57.07,57.11,57.03,57.1,25359.0,54.0575,54.0954,54.0196,54.0859,25359.0
2024-12-06 10:25:00,57.1,57.21,57.1,57.2,31167.0,54.0859,54.1901,54.0859,54.1806,31167.0
2024-12-06 10:30:00,57.19,57.19,57.13,57.14,19343.0,54.1711,54.1711,54.1143,54.1238,19343.0
2024-12-06 10:35:00,57.15,57.21,57.1,57.17,87204.0,54.1333,54.1901,54.0859,54.1522,87204.0
2024-12-06 10:40:00,57.17,57.18,57.04,57.17,67797.0,54.1522,54.1617,54.0291,54.1522,67797.0
2024-12-06 10:45:00,57.17,57.28,57.15,57.18,51624.0,54.1522,54.2564,54.1333,54.1617,51624.0
2024-12-06 10:50:00,57.17,57.33,57.16,57.31,45540.0,54.1522,54.3038,54.1427,54.2848,45540.0
2024-12-06 10:55:00,57.29,57.42,57.29,57.39,87667.0,54.2659,54.389,54.2659,54.3606,87667.0
2024-12-06 11:00:00,57.37,57.39,57.25,57.33,75044.0,54.3416,54.3606,54.228,54.3038,75044.0
2024-12-06 11:05:00,57.34,57.35,57.19,57.3,95948.0,54.3132,54.3227,54.1711,54.2753,95948.0
2024-12-06 11:10:00,57.3,57.3,57.16,57.19,38643.0,54.2753,54.2753,54.1427,54.1711,38643.0
2024-12-06 11:15:00,57.17,57.2,57.1,57.12,44325.0,54.1522,54.1806,54.0859,54.1048,44325.0
2024-12-06 11:20:00,57.14,57.14,57.07,57.1,25394.0,54.1238,54.1238,54.0575,54.0859,25394.0
2024-12-06 11:25:00,57.09,57.1,57.06,57.08,26184.0,54.0764,54.0859,54.048,54.067,26184.0
2024-12-06 11:30:00,57.07,57.16,57.06,57.16,36832.0,54.0575,54.1427,54.048,54.1427,36832.0
2024-12-06 11:35:00,57.15,57.21,57.13,57.14,28188.0,54.1333,54.1901,54.1143,54.1238,28188.0
2024-12-06 11:40:00,57.13,57.21,57.13,57.21,17971.0,54.1143,54.1901,54.1143,54.1901,17971.0
2024-12-06 11:45:00,57.21,57.23,57.2,57.2,13808.0,54.1901,54.209,54.1806,54.1806,13808.0
2024-12-06 11:50:00,57.21,57.29,57.21,57.28,15034.0,54.1901,54.2659,54.1901,54.2564,15034.0
2024-12-06 11:55:00,57.28,57.28,57.22,57.22,12809.0,54.2564,54.2564,54.1996,54.1996,12809.0
2024-12-06 12:00:00,57.23,57.27,57.21,57.27,19848.0,54.209,54.2469,54.1901,54.2469,19848.0
2024-12-06 12:05:00,57.27,57.27,57.18,57.19,21673.0,54.2469,54.2469,54.1617,54.1711,21673.0
2024-12-06 12:10:00,57.18,57.19,57.13,57.16,18731.0,54.1617,54.1711,54.1143,54.1427,18731.0
2024-12-06 12:15:00,57.16,57.17,57.13,57.16,16052.0,54.1427,54.1522,54.1143,54.1427,16052.0
2024-12-06 12:20:00,57.16,57.19,57.15,57.16,17949.0,54.1427,54.1711,54.1333,54.1427,17949.0
2024-12-06 12:25:00,57.16,57.18,57.15,57.17,13863.0,54.1427,54.1617,54.1333,54.1522,13863.0
2024-12-06 12:30:00,57.18,57.19,57.16,57.17,20900.0,54.1617,54.1711,54.1427,54.1522,20900.0
2024-12-06 12:35:00,57.17,57.18,57.15,57.18,16871.0,54.1522,54.1617,54.1333,54.1617,16871.0
2024-12-06 12:40:00,57.17,57.18,57.15,57.16,19418.0,54.1522,54.1617,54.1333,54.1427,19418.0
2024-12-06 12:45:00,57.16,57.17,57.14,57.16,14089.0,54.1427,54.1522,54.1238,54.1427,14089.0
2024-12-06 12:50:00,57.16,57.22,57.15,57.22,26469.0,54.1427,54.1996,54.1333,54.1996,26469.0
2024-12-06 12:55:00,57.22,57.27,57.21,57.22,26803.0,54.1996,54.2469,54.1901,54.1996,26803.0
2024-12-06 13:00:00,57.22,57.26,57.2,57.23,29079.0,54.1996,54.2375,54.1806,54.209,29079.0
2024-12-06 13:05:00,57.23,57.26,57.21,57.24,18517.0,54.209,54.2375,54.1901,54.2185,18517.0
2024-12-06 13:10:00,57.25,57.25,57.17,57.19,18691.0,54.228,54.228,54.1522,54.1711,18691.0
2024-12-06 13:15:00,57.19,57.22,57.16,57.22,22947.0,54.1711,54.1996,54.1427,54.1996,22947.0
2024-12-06 13:20:00,57.22,57.22,57.19,57.2,16293.0,54.1996,54.1996,54.1711,54.1806,16293.0
2024-12-06 13:25:00,57.2,57.25,57.19,57.23,11851.0,54.1806,54.228,54.1711,54.209,11851.0
2024-12-06 13:30:00,57.23,57.25,57.21,57.22,15158.0,54.209,54.228,54.1901,54.1996,15158.0
2024-12-06 13:35:00,57.23,57.27,57.22,57.24,17822.0,54.209,54.2469,54.1996,54.2185,17822.0
2024-12-06 13:40:00,57.25,57.25,57.2,57.2,10596.0,54.228,54.228,54.1806,54.1806,10596.0
2024-12-06 13:45:00,57.21,57.22,57.15,57.18,47016.0,54.1901,54.1996,54.1333,54.1617,47016.0
2024-12-06 13:50:00,57.18,57.2,57.17,57.2,10058.0,54.1617,54.1806,54.1522,54.1806,10058.0
2024-12-06 13:55:00,57.19,57.2,57.16,57.17,23579.0,54.1711,54.1806,54.1427,54.1522,23579.0
2024-12-06 14:00:00,57.18,57.22,57.17,57.19,14123.0,54.1617,54.1996,54.1522,54.1711,14123.0
2024-12-06 14:05:00,57.2,57.22,57.19,57.2,15538.0,54.1806,54.1996,54.1711,54.1806,15538.0
2024-12-06 14:10:00,57.2,57.2,57.13,57.16,22050.0,54.1806,54.1806,54.1143,54.1427,22050.0
2024-12-06 14:15:00,57.17,57.17,57.14,57.15,19105.0,54.1522,54.1522,54.1238,54.1333,19105.0
2024-12-06 14:20:00,57.16,57.17,57.13,57.14,16175.0,54.1427,54.1522,54.1143,54.1238,16175.0
2024-12-06 14:25:00,57.14,57.15,57.1,57.14,19705.0,54.1238,54.1333,54.0859,54.1238,19705.0
2024-12-06 14:30:00,57.14,57.14,57.11,57.13,15084.0,54.1238,54.1238,54.0954,54.1143,15084.0
2024-12-06 14:35:00,57.13,57.13,57.1,57.11,14170.0,54.1143,54.1143,54.0859,54.0954,14170.0
2024-12-06 14:40:00,57.11,57.17,57.1,57.14,18246.0,54.0954,54.1522,54.0859,54.1238,18246.0
2024-12-06 14:45:00,57.14,57.16,57.12,57.12,13982.0,54.1238,54.1427,54.1048,54.1048,13982.0
2024-12-06 14:50:00,57.13,57.13,57.11,57.12,23305.0,54.1143,54.1143,54.0954,54.1048,23305.0
2024-12-06 14:55:00,57.12,57.15,57.12,57.12,21765.0,54.1048,54.1333,54.1048,54.1048,21765.0
2024-12-06 15:00:00,57.13,57.13,57.1,57.12,16032.0,54.1143,54.1143,54.0859,54.1048,16032.0
2024-12-06 15:05:00,57.12,57.15,57.11,57.13,32380.0,54.1048,54.1333,54.0954,54.1143,32380.0
2024-12-06 15:10:00,57.13,57.18,57.12,57.16,32990.0,54.1143,54.1617,54.1048,54.1427,32990.0
2024-12-06 15:15:00,57.16,57.16,57.12,57.13,19374.0,54.1427,54.1427,54.1048,54.1143,19374.0
2024-12-06 15:20:00,57.14,57.14,57.11,57.11,30788.0,54.1238,54.1238,54.0954,54.0954,30788.0
2024-12-06 15:25:00,57.11,57.16,57.1,57.16,30099.0,54.0954,54.1427,54.0859,54.1427,30099.0
2024-12-06 15:30:00,57.16,57.16,57.11,57.14,34542.0,54.1427,54.1427,54.0954,54.1238,34542.0
2024-12-06 15:35:00,57.15,57.18,57.13,57.17,30673.0,54.1333,54.1617,54.1143,54.1522,30673.0
2024-12-06 15:40:00,57.17,57.19,57.14,57.16,44019.0,54.1522,54.1711,54.1238,54.1427,44019.0
2024-12-06 15:45:00,57.16,57.2,57.13,57.17,69311.0,54.1427,54.1806,54.1143,54.1522,69311.0
2024-12-06 15:50:00,57.18,57.24,57.14,57.23,150350.0,54.1617,54.2185,54.1238,54.209,150350.0
2024-12-06 15:55:00,57.23,57.37,57.2,57.31,402805.0,54.209,54.3416,54.1806,54.2848,402805.0
2024-12-09 09:30:00,57.39,57.39,57.03,57.23,278591.0,54.3606,54.3606,54.0196,54.209,278591.0
2024-12-09 09:35:00,57.23,57.24,56.65,56.68,120895.0,54.209,54.2185,53.6597,53.6881,120895.0
2024-12-09 09:40:00,56.66,56.68,55.94,56.03,223484.0,53.6691,53.6881,52.9871,53.0724,223484.0
2024-12-09 09:45:00,56.01,56.11,55.93,56.03,96522.0,53.0534,53.1482,52.9777,53.0724,96522.0
2024-12-09 09:50:00,56.03,56.14,55.86,55.91,132424.0,53.0724,53.1766,52.9114,52.9587,132424.0
2024-12-09 09:55:00,55.9,56.05,55.89,55.99,51796.0,52.9492,53.0913,52.9398,53.0345,51796.0
2024-12-09 10:00:00,56.0,56.01,55.56,55.58,102265.0,53.044,53.0534,52.6272,52.6461,102265.0
2024-12-09 10:05:00,55.59,55.63,55.41,55.47,120098.0,52.6556,52.6935,52.4851,52.5419,120098.0
2024-12-09 10:10:00,55.48,55.55,55.37,55.37,100433.0,52.5514,52.6177,52.4472,52.4472,100433.0
2024-12-09 10:15:00,55.36,55.43,55.32,55.39,83082.0,52.4377,52.5041,52.3999,52.4662,83082.0
2024-12-09 10:20:00,55.39,55.67,55.37,55.61,117250.0,52.4662,52.7314,52.4472,52.6746,117250.0
2024-12-09 10:25:00,55.61,55.74,55.6,55.72,77452.0,52.6746,52.7977,52.6651,52.7787,77452.0
2024-12-09 10:30:00,55.73,55.73,55.66,55.7,53976.0,52.7882,52.7882,52.7219,52.7598,53976.0
2024-12-09 10:35:00,55.7,55.79,55.66,55.73,105867.0,52.7598,52.845,52.7219,52.7882,105867.0
2024-12-09 10:40:00,55.73,55.74,55.58,55.61,78976.0,52.7882,52.7977,52.6461,52.6746,78976.0
2024-12-09 10:45:00,55.61,55.7,55.57,55.63,73685.0,52.6746,52.7598,52.6367,52.6935,73685.0
2024-12-09 10:50:00,55.64,55.65,55.54,55.59,44389.0,52.703,52.7124,52.6082,52.6556,44389.0
2024-12-09 10:55:00,55.59,55.7,55.58,55.61,63587.0,52.6556,52.7598,52.6461,52.6746,63587.0
2024-12-09 11:00:00,55.62,55.81,55.53,55.8,57633.0,52.684,52.864,52.5988,52.8545,57633.0
2024-12-09 11:05:00,55.8,55.84,55.74,55.84,30492.0,52.8545,52.8924,52.7977,52.8924,30492.0
2024-12-09 11:10:00,55.83,55.92,55.8,55.8,49181.0,52.8829,52.9682,52.8545,52.8545,49181.0
2024-12-09 11:15:00,55.8,55.89,55.8,55.82,47097.0,52.8545,52.9398,52.8545,52.8735,47097.0
2024-12-09 11:20:00,55.83,55.85,55.76,55.77,70233.0,52.8829,52.9019,52.8166,52.8261,70233.0
2024-12-09 11:25:00,55.76,55.89,55.76,55.88,38044.0,52.8166,52.9398,52.8166,52.9303,38044.0
2024-12-09 11:30:00,55.87,55.97,55.87,55.96,39280.0,52.9208,53.0155,52.9208,53.0061,39280.0
2024-12-09 11:35:00,55.96,55.97,55.85,55.85,33328.0,53.0061,53.0155,52.9019,52.9019,33328.0
2024-12-09 11:40:00,55.86,55.94,55.85,55.91,44912.0,52.9114,52.9871,52.9019,52.9587,44912.0
2024-12-09 11:45:00,55.91,56.0,55.89,55.93,53613.0,52.9587,53.044,52.9398,52.9777,53613.0
2024-12-09 11:50:00,55.94,55.99,55.93,55.96,25951.0,52.9871,53.0345,52.9777,53.0061,25951.0
2024-12-09 11:55:00,55.95,56.1,55.95,56.1,28308.0,52.9966,53.1387,52.9966,53.1387,28308.0
2024-12-09 12:00:00,56.09,56.19,56.07,56.09,96083.0,53.1292,53.2239,53.1103,53.1292,96083.0
2024-12-09 12:05:00,56.07,56.12,56.06,56.06,33929.0,53.1103,53.1576,53.1008,53.1008,33929.0
2024-12-09 12:10:00,56.07,56.12,56.06,56.09,53835.0,53.1103,53.1576,53.1008,53.1292,53835.0
2024-12-09 12:15:00,56.08,56.16,56.08,56.14,46707.0,53.1197,53.1955,53.1197,53.1766,46707.0
2024-12-09 12:20:00,56.14,56.14,55.95,55.95,72231.0,53.1766,53.1766,52.9966,52.9966,72231.0
2024-12-09 12:25:00,55.95,56.04,55.95,56.03,49548.0,52.9966,53.0819,52.9966,53.0724,49548.0
2024-12-09 12:30:00,56.03,56.04,55.99,56.02,34484.0,53.0724,53.0819,53.0345,53.0629,34484.0
2024-12-09 12:35:00,56.01,56.07,56.01,56.05,26756.0,53.0534,53.1103,53.0534,53.0913,26756.0
2024-12-09 12:40:00,56.05,56.05,56.01,56.04,15306.0,53.0913,53.0913,53.0534,53.0819,15306.0
2024-12-09 12:45:00,56.05,56.05,55.92,56.01,50153.0,53.0913,53.0913,52.9682,53.0534,50153.0
2024-12-09 12:50:00,56.02,56.07,56.0,56.0,20021.0,53.0629,53.1103,53.044,53.044,20021.0
2024-12-09 12:55:00,56.0,56.03,55.99,56.02,20037.0,53.044,53.0724,53.0345,53.0629,20037.0
2024-12-09 13:00:00,56.02,56.03,55.97,56.01,40505.0,53.0629,53.0724,53.0155,53.0534,40505.0
2024-12-09 13:05:00,56.01,56.04,55.98,56.03,21411.0,53.0534,53.0819,53.025,53.0724,21411.0
2024-12-09 13:10:00,56.02,56.07,56.01,56.07,17981.0,53.0629,53.1103,53.0534,53.1103,17981.0
2024-12-09 13:15:00,56.07,56.08,56.0,56.0,22776.0,53.1103,53.1197,53.044,53.044,22776.0
2024-12-09 13:20:00,56.0,56.05,55.98,56.02,35002.0,53.044,53.0913,53.025,53.0629,35002.0
2024-12-09 13:25:00,56.02,56.05,56.0,56.01,11740.0,53.0629,53.0913,53.044,53.0534,11740.0
2024-12-09 13:30:00,56.01,56.03,56.0,56.0,23113.0,53.0534,53.0724,53.044,53.044,23113.0
2024-12-09 13:35:00,56.01,56.02,55.94,55.96,17359.0,53.0534,53.0629,52.9871,53.0061,17359.0
2024-12-09 13:40:00,55.95,55.96,55.89,55.9,23963.0,52.9966,53.0061,52.9398,52.9492,23963.0
2024-12-09 13:45:00,55.91,55.97,55.89,55.94,24456.0,52.9587,53.0155,52.9398,52.9871,24456.0
2024-12-09 13:50:00,55.95,55.98,55.95,55.98,20799.0,52.9966,53.025,52.9966,53.025,20799.0
2024-12-09 13:55:00,55.98,56.0,55.96,55.97,19890.0,53.025,53.044,53.0061,53.0155,19890.0
2024-12-09 14:00:00,55.96,56.01,55.95,55.98,25032.0,53.0061,53.0534,52.9966,53.025,25032.0
2024-12-09 14:05:00,55.98,56.02,55.93,55.95,20603.0,53.025,53.0629,52.9777,52.9966,20603.0
2024-12-09 14:10:00,55.94,55.96,55.92,55.95,23123.0,52.9871,53.0061,52.9682,52.9966,23123.0
2024-12-09 14:15:00,55.95,55.95,55.89,55.94,39387.0,52.9966,52.9966,52.9398,52.9871,39387.0
2024-12-09 14:20:00,55.94,55.94,55.87,55.9,37431.0,52.9871,52.9871,52.9208,52.9492,37431.0
2024-12-09 14:25:00,55.9,55.9,55.87,55.89,24005.0,52.9492,52.9492,52.9208,52.9398,24005.0
2024-12-09 14:30:00,55.89,55.96,55.88,55.95,33564.0,52.9398,53.0061,52.9303,52.9966,33564.0
2024-12-09 14:35:00,55.95,56.0,55.94,55.97,29818.0,52.9966,53.044,52.9871,53.0155,29818.0
2024-12-09 14:40:00,55.98,56.0,55.97,55.98,18927.0,53.025,53.044,53.0155,53.025,18927.0
2024-12-09 14:45:00,55.98,56.02,55.95,56.02,18000.0,53.025,53.0629,52.9966,53.0629,18000.0
2024-12-09 14:50:00,56.02,56.03,55.98,56.0,25652.0,53.0629,53.0724,53.025,53.044,25652.0
2024-12-09 14:55:00,56.0,56.02,55.98,55.98,26017.0,53.044,53.0629,53.025,53.025,26017.0
2024-12-09 15:00:00,55.99,56.0,55.95,55.97,26069.0,53.0345,53.044,52.9966,53.0155,26069.0
2024-12-09 15:05:00,55.97,56.0,55.96,55.99,54431.0,53.0155,53.044,53.0061,53.0345,54431.0
2024-12-09 15:10:00,56.0,56.02,55.97,56.0,63353.0,53.044,53.0629,53.0155,53.044,63353.0
2024-12-09 15:15:00,55.99,56.05,55.98,56.01,45661.0,53.0345,53.0913,53.025,53.0534,45661.0
2024-12-09 15:20:00,56.01,56.01,55.97,55.97,45163.0,53.0534,53.0534,53.0155,53.0155,45163.0
2024-12-09 15:25:00,55.98,56.02,55.97,56.02,63091.0,53.025,53.0629,53.0155,53.0629,63091.0
2024-12-09 15:30:00,56.02,56.03,55.91,55.93,67866.0,53.0629,53.0724,52.9587,52.9777,67866.0
2024-12-09 15:35:00,55.93,55.93,55.85,55.86,62288.0,52.9777,52.9777,52.9019,52.9114,62288.0
2024-12-09 15:40:00,55.85,55.94,55.84,55.93,78230.0,52.9019,52.9871,52.8924,52.9777,78230.0
2024-12-09 15:45:00,55.93,55.96,55.86,55.95,80356.0,52.9777,53.0061,52.9114,52.9966,80356.0
2024-12-09 15:50:00,55.94,55.95,55.85,55.93,318802.0,52.9871,52.9966,52.9019,52.9777,318802.0
2024-12-09 15:55:00,55.92,55.95,55.79,55.87,918064.0,52.9682,52.9966,52.845,52.9208,918064.0
2024-12-10 09:30:00,55.7,55.75,55.41,55.7,224547.0,52.7598,52.8072,52.4851,52.7598,224547.0
2024-12-10 09:35:00,55.7,55.9,55.7,55.78,45030.0,52.7598,52.9492,52.7598,52.8356,45030.0
2024-12-10 09:40:00,55.79,55.92,55.79,55.89,27743.0,52.845,52.9682,52.845,52.9398,27743.0
2024-12-10 09:45:00,55.88,55.99,55.81,55.94,60879.0,52.9303,53.0345,52.864,52.9871,60879.0
2024-12-10 09:50:00,55.93,55.97,55.83,55.97,29058.0,52.9777,53.0155,52.8829,53.0155,29058.0
2024-12-10 09:55:00,55.97,56.05,55.94,55.98,97372.0,53.0155,53.0913,52.9871,53.025,97372.0
2024-12-10 10:00:00,55.97,56.03,55.88,55.91,91347.0,53.0155,53.0724,52.9303,52.9587,91347.0
2024-12-10 10:05:00,55.9,55.92,55.81,55.84,27610.0,52.9492,52.9682,52.864,52.8924,27610.0
2024-12-10 10:10:00,55.84,55.92,55.82,55.89,22770.0,52.8924,52.9682,52.8735,52.9398,22770.0
2024-12-10 10:15:00,55.89,55.9,55.77,55.8,26341.0,52.9398,52.9492,52.8261,52.8545,26341.0
2024-12-10 10:20:00,55.79,55.92,55.78,55.9,23139.0,52.845,52.9682,52.8356,52.9492,23139.0
2024-12-10 10:25:00,55.9,55.92,55.86,55.89,24530.0,52.9492,52.9682,52.9114,52.9398,24530.0
2024-12-10 10:30:00,55.9,55.94,55.82,55.82,36018.0,52.9492,52.9871,52.8735,52.8735,36018.0
2024-12-10 10:35:00,55.82,55.82,55.72,55.8,57276.0,52.8735,52.8735,52.7787,52.8545,57276.0
2024-12-10 10:40:00,55.8,55.85,55.8,55.81,21941.0,52.8545,52.9019,52.8545,52.864,21941.0
2024-12-10 10:45:00,55.82,55.9,55.8,55.9,25470.0,52.8735,52.9492,52.8545,52.9492,25470.0
2024-12-10 10:50:00,55.9,55.96,55.89,55.91,22226.0,52.9492,53.0061,52.9398,52.9587,22226.0
2024-12-10 10:55:00,55.91,56.03,55.91,56.01,74021.0,52.9587,53.0724,52.9587,53.0534,74021.0
2024-12-10 11:00:00,56.01,56.04,55.94,55.98,30058.0,53.0534,53.0819,52.9871,53.025,30058.0
2024-12-10 11:05:00,55.98,56.03,55.97,56.0,51042.0,53.025,53.0724,53.0155,53.044,51042.0
2024-12-10 11:10:00,55.99,55.99,55.9,55.9,22863.0,53.0345,53.0345,52.9492,52.9492,22863.0
2024-12-10 11:15:00,55.91,55.91,55.77,55.77,69705.0,52.9587,52.9587,52.8261,52.8261,69705.0
2024-12-10 11:20:00,55.77,55.82,55.73,55.8,29047.0,52.8261,52.8735,52.7882,52.8545,29047.0
2024-12-10 11:25:00,55.81,55.92,55.81,55.91,40362.0,52.864,52.9682,52.864,52.9587,40362.0
2024-12-10 11:30:00,55.91,56.0,55.9,55.98,53760.0,52.9587,53.044,52.9492,53.025,53760.0
2024-12-10 11:35:00,55.98,55.99,55.92,55.97,35144.0,53.025,53.0345,52.9682,53.0155,35144.0
2024-12-10 11:40:00,55.98,56.03,55.97,56.01,18256.0,53.025,53.0724,53.0155,53.0534,18256.0
2024-12-10 11:45:00,56.01,56.13,56.0,56.1,66384.0,53.0534,53.1671,53.044,53.1387,66384.0
2024-12-10 11:50:00,56.1,56.11,55.98,55.99,26501.0,53.1387,53.1482,53.025,53.0345,26501.0
2024-12-10 11:55:00,55.99,55.99,55.9,55.9,49408.0,53.0345,53.0345,52.9492,52.9492,49408.0
2024-12-10 12:00:00,55.9,55.91,55.86,55.88,33336.0,52.9492,52.9587,52.9114,52.9303,33336.0
2024-12-10 12:05:00,55.88,55.9,55.8,55.83,54623.0,52.9303,52.9492,52.8545,52.8829,54623.0
2024-12-10 12:10:00,55.83,55.92,55.83,55.9,24966.0,52.8829,52.9682,52.8829,52.9492,24966.0
2024-12-10 12:15:00,55.89,55.92,55.87,55.88,30435.0,52.9398,52.9682,52.9208,52.9303,30435.0
2024-12-10 12:20:00,55.89,55.89,55.77,55.78,32331.0,52.9398,52.9398,52.8261,52.8356,32331.0
2024-12-10 12:25:00,55.79,55.84,55.78,55.81,34276.0,52.845,52.8924,52.8356,52.864,34276.0
2024-12-10 12:30:00,55.81,55.81,55.71,55.72,36035.0,52.864,52.864,52.7693,52.7787,36035.0
2024-12-10 12:35:00,55.72,55.76,55.71,55.73,34804.0,52.7787,52.8166,52.7693,52.7882,34804.0
2024-12-10 12:40:00,55.73,55.76,55.7,55.73,41524.0,52.7882,52.8166,52.7598,52.7882,41524.0
2024-12-10 12:45:00,55.74,55.75,55.71,55.72,29702.0,52.7977,52.8072,52.7693,52.7787,29702.0
2024-12-10 12:50:00,55.72,55.74,55.71,55.73,20182.0,52.7787,52.7977,52.7693,52.7882,20182.0
2024-12-10 12:55:00,55.74,55.77,55.71,55.72,41823.0,52.7977,52.8261,52.7693,52.7787,41823.0
2024-12-10 13:00:00,55.72,55.72,55.63,55.65,27940.0,52.7787,52.7787,52.6935,52.7124,27940.0
2024-12-10 13:05:00,55.65,55.76,55.62,55.74,31485.0,52.7124,52.8166,52.684,52.7977,31485.0
2024-12-10 13:10:00,55.73,55.78,55.7,55.78,14718.0,52.7882,52.8356,52.7598,52.8356,14718.0
2024-12-10 13:15:00,55.78,55.8,55.76,55.77,27123.0,52.8356,52.8545,52.8166,52.8261,27123.0
2024-12-10 13:20:00,55.78,55.78,55.5,55.65,297459.0,52.8356,52.8356,52.5704,52.7124,297459.0
2024-12-10 13:25:00,55.65,55.69,55.6,55.64,23175.0,52.7124,52.7503,52.6651,52.703,23175.0
2024-12-10 13:30:00,55.63,55.72,55.62,55.66,58310.0,52.6935,52.7787,52.684,52.7219,58310.0
2024-12-10 13:35:00,55.66,55.72,55.65,55.7,56679.0,52.7219,52.7787,52.7124,52.7598,56679.0
2024-12-10 13:40:00,55.7,55.73,55.66,55.73,34516.0,52.7598,52.7882,52.7219,52.7882,34516.0
2024-12-10 13:45:00,55.73,55.73,55.63,55.7,100228.0,52.7882,52.7882,52.6935,52.7598,100228.0
2024-12-10 13:50:00,55.7,55.71,55.67,55.69,28732.0,52.7598,52.7693,52.7314,52.7503,28732.0
2024-12-10 13:55:00,55.69,55.76,55.68,55.73,33037.0,52.7503,52.8166,52.7409,52.7882,33037.0
2024-12-10 14:00:00,55.73,55.75,55.68,55.71,45439.0,52.7882,52.8072,52.7409,52.7693,45439.0
2024-12-10 14:05:00,55.71,55.78,55.7,55.74,35868.0,52.7693,52.8356,52.7598,52.7977,35868.0
2024-12-10 14:10:00,55.73,55.77,55.73,55.76,33473.0,52.7882,52.8261,52.7882,52.8166,33473.0
2024-12-10 14:15:00,55.76,55.76,55.73,55.73,31356.0,52.8166,52.8166,52.7882,52.7882,31356.0
2024-12-10 14:20:00,55.73,55.74,55.71,55.72,20846.0,52.7882,52.7977,52.7693,52.7787,20846.0
2024-12-10 14:25:00,55.73,55.73,55.69,55.71,22061.0,52.7882,52.7882,52.7503,52.7693,22061.0
2024-12-10 14:30:00,55.71,55.76,55.7,55.75,35145.0,52.7693,52.8166,52.7598,52.8072,35145.0
2024-12-10 14:35:00,55.75,55.82,55.74,55.82,28268.0,52.8072,52.8735,52.7977,52.8735,28268.0
2024-12-10 14:40:00,55.81,55.82,55.77,55.77,29170.0,52.864,52.8735,52.8261,52.8261,29170.0
2024-12-10 14:45:00,55.78,55.85,55.77,55.85,40527.0,52.8356,52.9019,52.8261,52.9019,40527.0
2024-12-10 14:50:00,55.84,55.86,55.82,55.84,24106.0,52.8924,52.9114,52.8735,52.8924,24106.0
2024-12-10 14:55:00,55.84,55.88,55.81,55.87,58802.0,52.8924,52.9303,52.864,52.9208,58802.0
2024-12-10 15:00:00,55.88,56.0,55.87,55.98,44521.0,52.9303,53.044,52.9208,53.025,44521.0
2024-12-10 15:05:00,55.97,55.99,55.9,55.93,34782.0,53.0155,53.0345,52.9492,52.9777,34782.0
2024-12-10 15:10:00,55.93,55.94,55.9,55.91,35988.0,52.9777,52.9871,52.9492,52.9587,35988.0
2024-12-10 15:15:00,55.91,55.96,55.89,55.95,47203.0,52.9587,53.0061,52.9398,52.9966,47203.0
2024-12-10 15:20:00,55.96,55.97,55.9,55.94,41663.0,53.0061,53.0155,52.9492,52.9871,41663.0
2024-12-10 15:25:00,55.94,55.94,55.88,55.9,48406.0,52.9871,52.9871,52.9303,52.9492,48406.0
2024-12-10 15:30:00,55.91,55.93,55.85,55.91,57307.0,52.9587,52.9777,52.9019,52.9587,57307.0
2024-12-10 15:35:00,55.91,55.92,55.85,55.87,52577.0,52.9587,52.9682,52.9019,52.9208,52577.0
2024-12-10 15:40:00,55.87,55.88,55.8,55.8,40461.0,52.9208,52.9303,52.8545,52.8545,40461.0
2024-12-10 15:45:00,55.81,55.83,55.7,55.74,102427.0,52.864,52.8829,52.7598,52.7977,102427.0
2024-12-10 15:50:00,55.73,55.75,55.52,55.55,241334.0,52.7882,52.8072,52.5893,52.6177,241334.0
2024-12-10 15:55:00,55.56,55.57,55.46,55.5,710209.0,52.6272,52.6367,52.5325,52.5704,710209.0
2024-12-11 09:30:00,55.69,55.93,55.63,55.83,164221.0,52.7503,52.9777,52.6935,52.8829,164221.0
2024-12-11 09:35:00,55.83,55.97,55.75,55.9,32356.0,52.8829,53.0155,52.8072,52.9492,32356.0
2024-12-11 09:40:00,55.9,56.0,55.81,55.84,48121.0,52.9492,53.044,52.864,52.8924,48121.0
2024-12-11 09:45:00,55.84,55.91,55.75,55.75,66843.0,52.8924,52.9587,52.8072,52.8072,66843.0
2024-12-11 09:50:00,55.73,55.81,55.7,55.75,47608.0,52.7882,52.864,52.7598,52.8072,47608.0
2024-12-11 09:55:00,55.75,55.84,55.68,55.69,150993.0,52.8072,52.8924,52.7409,52.7503,150993.0
2024-12-11 10:00:00,55.69,55.79,55.68,55.74,49872.0,52.7503,52.845,52.7409,52.7977,49872.0
2024-12-11 10:05:00,55.73,55.79,55.67,55.79,42159.0,52.7882,52.845,52.7314,52.845,42159.0
2024-12-11 10:10:00,55.79,55.87,55.78,55.81,36397.0,52.845,52.9208,52.8356,52.864,36397.0
2024-12-11 10:15:00,55.8,55.86,55.77,55.86,37603.0,52.8545,52.9114,52.8261,52.9114,37603.0
2024-12-11 10:20:00,55.86,55.93,55.81,55.9,32885.0,52.9114,52.9777,52.864,52.9492,32885.0
2024-12-11 10:25:00,55.9,55.91,55.84,55.88,26989.0,52.9492,52.9587,52.8924,52.9303,26989.0
2024-12-11 10:30:00,55.88,55.88,55.76,55.77,50463.0,52.9303,52.9303,52.8166,52.8261,50463.0
2024-12-11 10:35:00,55.77,55.84,55.74,55.83,25671.0,52.8261,52.8924,52.7977,52.8829,25671.0
2024-12-11 10:40:00,55.82,55.87,55.78,55.86,40859.0,52.8735,52.9208,52.8356,52.9114,40859.0
2024-12-11 10:45:00,55.85,55.87,55.83,55.86,46776.0,52.9019,52.9208,52.8829,52.9114,46776.0
2024-12-11 10:50:00,55.86,55.87,55.82,55.87,23533.0,52.9114,52.9208,52.8735,52.9208,23533.0
2024-12-11 10:55:00,55.88,55.89,55.83,55.86,27024.0,52.9303,52.9398,52.8829,52.9114,27024.0
2024-12-11 11:00:00,55.86,55.86,55.77,55.81,24674.0,52.9114,52.9114,52.8261,52.864,24674.0
2024-12-11 11:05:00,55.8,55.81,55.72,55.72,24656.0,52.8545,52.864,52.7787,52.7787,24656.0
2024-12-11 11:10:00,55.72,55.79,55.72,55.75,21047.0,52.7787,52.845,52.7787,52.8072,21047.0
2024-12-11 11:15:00,55.75,55.78,55.71,55.74,24602.0,52.8072,52.8356,52.7693,52.7977,24602.0
2024-12-11 11:20:00,55.75,55.75,55.67,55.69,25792.0,52.8072,52.8072,52.7314,52.7503,25792.0
2024-12-11 11:25:00,55.69,55.77,55.68,55.7,72630.0,52.7503,52.8261,52.7409,52.7598,72630.0
2024-12-11 11:30:00,55.71,55.76,55.69,55.76,59003.0,52.7693,52.8166,52.7503,52.8166,59003.0
2024-12-11 11:35:00,55.75,55.75,55.01,55.32,535129.0,52.8072,52.8072,52.1062,52.3999,535129.0
2024-12-11 11:40:00,55.34,55.48,55.21,55.25,140143.0,52.4188,52.5514,52.2957,52.3336,140143.0
2024-12-11 11:45:00,55.25,55.34,54.97,55.27,340589.0,52.3336,52.4188,52.0683,52.3525,340589.0
2024-12-11 11:50:00,55.27,55.43,55.23,55.38,77281.0,52.3525,52.5041,52.3146,52.4567,77281.0
2024-12-11 11:55:00,55.37,55.39,55.3,55.3,47077.0,52.4472,52.4662,52.3809,52.3809,47077.0
2024-12-11 12:00:00,55.3,55.33,55.23,55.25,72347.0,52.3809,52.4093,52.3146,52.3336,72347.0
2024-12-11 12:05:00,55.24,55.29,55.19,55.2,126985.0,52.3241,52.3714,52.2767,52.2862,126985.0
2024-12-11 12:10:00,55.19,55.25,55.15,55.16,55934.0,52.2767,52.3336,52.2388,52.2483,55934.0
2024-12-11 12:15:00,55.15,55.18,55.11,55.16,67113.0,52.2388,52.2672,52.2009,52.2483,67113.0
2024-12-11 12:20:00,55.15,55.18,55.06,55.08,48851.0,52.2388,52.2672,52.1536,52.1725,48851.0
2024-12-11 12:25:00,55.09,55.23,55.09,55.2,65838.0,52.182,52.3146,52.182,52.2862,65838.0
2024-12-11 12:30:00,55.2,55.26,55.14,55.15,47191.0,52.2862,52.343,52.2294,52.2388,47191.0
2024-12-11 12:35:00,55.15,55.18,55.11,55.16,34683.0,52.2388,52.2672,52.2009,52.2483,34683.0
2024-12-11 12:40:00,55.16,55.18,55.14,55.16,25117.0,52.2483,52.2672,52.2294,52.2483,25117.0
2024-12-11 12:45:00,55.16,55.2,55.15,55.19,35925.0,52.2483,52.2862,52.2388,52.2767,35925.0
2024-12-11 12:50:00,55.19,55.19,55.08,55.08,52673.0,52.2767,52.2767,52.1725,52.1725,52673.0
2024-12-11 12:55:00,55.09,55.11,55.03,55.1,76332.0,52.182,52.2009,52.1252,52.1915,76332.0
2024-12-11 13:00:00,55.1,55.16,55.07,55.09,27103.0,52.1915,52.2483,52.1631,52.182,27103.0
2024-12-11 13:05:00,55.1,55.15,55.09,55.15,27994.0,52.1915,52.2388,52.182,52.2388,27994.0
2024-12-11 13:10:00,55.14,55.19,55.14,55.16,39148.0,52.2294,52.2767,52.2294,52.2483,39148.0
2024-12-11 13:15:00,55.16,55.21,55.14,55.21,36392.0,52.2483,52.2957,52.2294,52.2957,36392.0
2024-12-11 13:20:00,55.21,55.21,55.15,55.16,19816.0,52.2957,52.2957,52.2388,52.2483,19816.0
2024-12-11 13:25:00,55.16,55.16,55.14,55.16,13005.0,52.2483,52.2483,52.2294,52.2483,13005.0
2024-12-11 13:30:00,55.16,55.17,55.12,55.13,24544.0,52.2483,52.2578,52.2104,52.2199,24544.0
2024-12-11 13:35:00,55.13,55.13,55.09,55.11,16846.0,52.2199,52.2199,52.182,52.2009,16846.0
2024-12-11 13:40:00,55.11,55.17,55.11,55.16,32410.0,52.2009,52.2578,52.2009,52.2483,32410.0
2024-12-11 13:45:00,55.17,55.17,55.11,55.12,40079.0,52.2578,52.2578,52.2009,52.2104,40079.0
2024-12-11 13:50:00,55.13,55.14,55.11,55.12,14468.0,52.2199,52.2294,52.2009,52.2104,14468.0
2024-12-11 13:55:00,55.13,55.13,55.07,55.07,29099.0,52.2199,52.2199,52.1631,52.1631,29099.0
2024-12-11 14:00:00,55.08,55.08,54.99,55.05,152657.0,52.1725,52.1725,52.0873,52.1441,152657.0
2024-12-11 14:05:00,55.05,55.09,55.03,55.08,44873.0,52.1441,52.182,52.1252,52.1725,44873.0
2024-12-11 14:10:00,55.08,55.17,55.07,55.14,38598.0,52.1725,52.2578,52.1631,52.2294,38598.0
2024-12-11 14:15:00,55.14,55.16,55.12,55.14,25580.0,52.2294,52.2483,52.2104,52.2294,25580.0
2024-12-11 14:20:00,55.13,55.13,55.02,55.04,23362.0,52.2199,52.2199,52.1157,52.1346,23362.0
2024-12-11 14:25:00,55.04,55.05,55.0,55.04,29836.0,52.1346,52.1441,52.0968,52.1346,29836.0
2024-12-11 14:30:00,55.04,55.04,54.99,55.01,45252.0,52.1346,52.1346,52.0873,52.1062,45252.0
2024-12-11 14:35:00,55.01,55.04,55.0,55.02,21288.0,52.1062,52.1346,52.0968,52.1157,21288.0
2024-12-11 14:40:00,55.03,55.07,55.02,55.05,29487.0,52.1252,52.1631,52.1157,52.1441,29487.0
2024-12-11 14:45:00,55.05,55.09,55.03,55.05,35468.0,52.1441,52.182,52.1252,52.1441,35468.0
2024-12-11 14:50:00,55.05,55.08,55.04,55.08,26562.0,52.1441,52.1725,52.1346,52.1725,26562.0
2024-12-11 14:55:00,55.08,55.08,54.99,55.0,95230.0,52.1725,52.1725,52.0873,52.0968,95230.0
2024-12-11 15:00:00,55.01,55.05,55.0,55.02,43807.0,52.1062,52.1441,52.0968,52.1157,43807.0
2024-12-11 15:05:00,55.02,55.02,54.96,54.99,65416.0,52.1157,52.1157,52.0589,52.0873,65416.0
2024-12-11 15:10:00,55.0,55.01,54.95,54.97,87560.0,52.0968,52.1062,52.0494,52.0683,87560.0
2024-12-11 15:15:00,54.97,54.99,54.94,54.98,63325.0,52.0683,52.0873,52.0399,52.0778,63325.0
2024-12-11 15:20:00,54.97,54.98,54.94,54.95,56820.0,52.0683,52.0778,52.0399,52.0494,56820.0
2024-12-11 15:25:00,54.95,54.96,54.92,54.95,87855.0,52.0494,52.0589,52.021,52.0494,87855.0
2024-12-11 15:30:00,54.95,54.96,54.88,54.9,63626.0,52.0494,52.0589,51.9831,52.002,63626.0
2024-12-11 15:35:00,54.9,54.95,54.88,54.91,50082.0,52.002,52.0494,51.9831,52.0115,50082.0
2024-12-11 15:40:00,54.91,54.91,54.86,54.89,69258.0,52.0115,52.0115,51.9641,51.9926,69258.0
2024-12-11 15:45:00,54.88,54.9,54.83,54.89,69554.0,51.9831,52.002,51.9357,51.9926,69554.0
2024-12-11 15:50:00,54.89,54.89,54.7,54.71,258987.0,51.9926,51.9926,51.8126,51.8221,258987.0
2024-12-11 15:55:00,54.71,54.73,54.61,54.71,773304.0,51.8221,51.841,51.7273,51.8221,773304.0
2024-12-12 09:30:00,54.9,55.04,54.82,54.9,168372.0,52.002,52.1346,51.9263,52.002,168372.0
2024-12-12 09:35:00,54.88,55.05,54.83,54.84,69630.0,51.9831,52.1441,51.9357,51.9452,69630.0
2024-12-12 09:40:00,54.86,54.94,54.83,54.85,25364.0,51.9641,52.0399,51.9357,51.9547,25364.0
2024-12-12 09:45:00,54.85,54.88,54.8,54.84,36257.0,51.9547,51.9831,51.9073,51.9452,36257.0
2024-12-12 09:50:00,54.85,54.87,54.75,54.76,24921.0,51.9547,51.9736,51.8599,51.8694,24921.0
2024-12-12 09:55:00,54.76,54.78,54.62,54.7,117248.0,51.8694,51.8884,51.7368,51.8126,117248.0
2024-12-12 10:00:00,54.71,54.73,54.62,54.65,53374.0,51.8221,51.841,51.7368,51.7652,53374.0
2024-12-12 10:05:00,54.63,54.66,54.52,54.65,104597.0,51.7463,51.7747,51.6421,51.7652,104597.0
2024-12-12 10:10:00,54.65,54.66,54.59,54.61,36239.0,51.7652,51.7747,51.7084,51.7273,36239.0
2024-12-12 10:15:00,54.62,54.7,54.59,54.59,44414.0,51.7368,51.8126,51.7084,51.7084,44414.0
2024-12-12 10:20:00,54.59,54.61,54.55,54.59,39117.0,51.7084,51.7273,51.6705,51.7084,39117.0
2024-12-12 10:25:00,54.59,54.63,54.52,54.63,38374.0,51.7084,51.7463,51.6421,51.7463,38374.0
2024-12-12 10:30:00,54.63,54.68,54.59,54.67,28215.0,51.7463,51.7936,51.7084,51.7842,28215.0
2024-12-12 10:35:00,54.67,54.68,54.59,54.6,29975.0,51.7842,51.7936,51.7084,51.7179,29975.0
2024-12-12 10:40:00,54.59,54.67,54.57,54.66,35823.0,51.7084,51.7842,51.6894,51.7747,35823.0
2024-12-12 10:45:00,54.66,54.72,54.61,54.63,79345.0,51.7747,51.8315,51.7273,51.7463,79345.0
2024-12-12 10:50:00,54.62,54.67,54.61,54.65,27544.0,51.7368,51.7842,51.7273,51.7652,27544.0
2024-12-12 10:55:00,54.66,54.73,54.65,54.7,39996.0,51.7747,51.841,51.7652,51.8126,39996.0
2024-12-12 11:00:00,54.69,54.78,54.69,54.76,31885.0,51.8031,51.8884,51.8031,51.8694,31885.0
2024-12-12 11:05:00,54.77,54.81,54.75,54.8,21574.0,51.8789,51.9168,51.8599,51.9073,21574.0
2024-12-12 11:10:00,54.81,54.9,54.81,54.89,56221.0,51.9168,52.002,51.9168,51.9926,56221.0
2024-12-12 11:15:00,54.89,54.91,54.87,54.9,20046.0,51.9926,52.0115,51.9736,52.002,20046.0
2024-12-12 11:20:00,54.91,54.94,54.89,54.93,19563.0,52.0115,52.0399,51.9926,52.0304,19563.0
2024-12-12 11:25:00,54.93,54.99,54.92,54.96,32559.0,52.0304,52.0873,52.021,52.0589,32559.0
2024-12-12 11:30:00,54.95,54.98,54.92,54.93,27164.0,52.0494,52.0778,52.021,52.0304,27164.0
2024-12-12 11:35:00,54.94,55.0,54.93,54.98,35382.0,52.0399,52.0968,52.0304,52.0778,35382.0
2024-12-12 11:40:00,54.98,55.05,54.96,55.02,40863.0,52.0778,52.1441,52.0589,52.1157,40863.0
2024-12-12 11:45:00,55.03,55.06,54.93,54.95,33852.0,52.1252,52.1536,52.0304,52.0494,33852.0
2024-12-12 11:50:00,54.95,54.97,54.92,54.93,17063.0,52.0494,52.0683,52.021,52.0304,17063.0
2024-12-12 11:55:00,54.93,54.93,54.87,54.88,20727.0,52.0304,52.0304,51.9736,51.9831,20727.0
2024-12-12 12:00:00,54.88,54.89,54.83,54.84,14154.0,51.9831,51.9926,51.9357,51.9452,14154.0
2024-12-12 12:05:00,54.84,54.84,54.79,54.82,27910.0,51.9452,51.9452,51.8978,51.9263,27910.0
2024-12-12 12:10:00,54.82,54.82,54.78,54.8,41994.0,51.9263,51.9263,51.8884,51.9073,41994.0
2024-12-12 12:15:00,54.8,54.87,54.79,54.86,17067.0,51.9073,51.9736,51.8978,51.9641,17067.0
2024-12-12 12:20:00,54.86,54.9,54.85,54.9,14405.0,51.9641,52.002,51.9547,52.002,14405.0
2024-12-12 12:25:00,54.89,54.91,54.85,54.88,45283.0,51.9926,52.0115,51.9547,51.9831,45283.0
2024-12-12 12:30:00,54.88,54.93,54.86,54.87,35362.0,51.9831,52.0304,51.9641,51.9736,35362.0
2024-12-12 12:35:00,54.86,54.9,54.84,54.9,21589.0,51.9641,52.002,51.9452,52.002,21589.0
2024-12-12 12:40:00,54.9,54.9,54.84,54.85,22910.0,52.002,52.002,51.9452,51.9547,22910.0
2024-12-12 12:45:00,54.85,54.91,54.85,54.87,15916.0,51.9547,52.0115,51.9547,51.9736,15916.0
2024-12-12 12:50:00,54.86,54.89,54.85,54.88,19882.0,51.9641,51.9926,51.9547,51.9831,19882.0
2024-12-12 12:55:00,54.88,54.9,54.87,54.9,14988.0,51.9831,52.002,51.9736,52.002,14988.0
2024-12-12 13:00:00,54.89,54.9,54.84,54.85,12302.0,51.9926,52.002,51.9452,51.9547,12302.0
2024-12-12 13:05:00,54.84,54.88,54.84,54.86,17745.0,51.9452,51.9831,51.9452,51.9641,17745.0
2024-12-12 13:10:00,54.86,54.86,54.82,54.83,12758.0,51.9641,51.9641,51.9263,51.9357,12758.0
2024-12-12 13:15:00,54.84,54.86,54.83,54.83,15169.0,51.9452,51.9641,51.9357,51.9357,15169.0
2024-12-12 13:20:00,54.83,54.86,54.82,54.85,42872.0,51.9357,51.9641,51.9263,51.9547,42872.0
2024-12-12 13:25:00,54.86,54.88,54.8,54.81,15000.0,51.9641,51.9831,51.9073,51.9168,15000.0
2024-12-12 13:30:00,54.8,54.81,54.79,54.8,14516.0,51.9073,51.9168,51.8978,51.9073,14516.0
2024-12-12 13:35:00,54.8,54.8,54.73,54.77,47450.0,51.9073,51.9073,51.841,51.8789,47450.0
2024-12-12 13:40:00,54.77,54.85,54.76,54.84,44682.0,51.8789,51.9547,51.8694,51.9452,44682.0
2024-12-12 13:45:00,54.84,54.84,54.79,54.82,21161.0,51.9452,51.9452,51.8978,51.9263,21161.0
2024-12-12 13:50:00,54.82,54.83,54.78,54.83,27713.0,51.9263,51.9357,51.8884,51.9357,27713.0
2024-12-12 13:55:00,54.83,54.86,54.82,54.85,27300.0,51.9357,51.9641,51.9263,51.9547,27300.0
2024-12-12 14:00:00,54.85,54.87,54.82,54.87,19164.0,51.9547,51.9736,51.9263,51.9736,19164.0
2024-12-12 14:05:00,54.87,54.88,54.82,54.83,25743.0,51.9736,51.9831,51.9263,51.9357,25743.0
2024-12-12 14:10:00,54.82,54.83,54.72,54.74,42605.0,51.9263,51.9357,51.8315,51.8505,42605.0
2024-12-12 14:15:00,54.74,54.79,54.74,54.79,32306.0,51.8505,51.8978,51.8505,51.8978,32306.0
2024-12-12 14:20:00,54.78,54.79,54.73,54.78,24298.0,51.8884,51.8978,51.841,51.8884,24298.0
2024-12-12 14:25:00,54.79,54.79,54.75,54.76,18485.0,51.8978,51.8978,51.8599,51.8694,18485.0
2024-12-12 14:30:00,54.76,54.77,54.72,54.73,25348.0,51.8694,51.8789,51.8315,51.841,25348.0
2024-12-12 14:35:00,54.73,54.76,54.71,54.76,28925.0,51.841,51.8694,51.8221,51.8694,28925.0
2024-12-12 14:40:00,54.76,54.76,54.71,54.75,28653.0,51.8694,51.8694,51.8221,51.8599,28653.0
2024-12-12 14:45:00,54.75,54.75,54.71,54.73,17888.0,51.8599,51.8599,51.8221,51.841,17888.0
2024-12-12 14:50:00,54.73,54.76,54.72,54.75,21989.0,51.841,51.8694,51.8315,51.8599,21989.0
2024-12-12 14:55:00,54.75,54.75,54.52,54.65,270758.0,51.8599,51.8599,51.6421,51.7652,270758.0
2024-12-12 15:00:00,54.65,54.68,54.62,54.66,25456.0,51.7652,51.7936,51.7368,51.7747,25456.0
2024-12-12 15:05:00,54.67,54.72,54.65,54.72,36724.0,51.7842,51.8315,51.7652,51.8315,36724.0
2024-12-12 15:10:00,54.72,54.77,54.71,54.76,45999.0,51.8315,51.8789,51.8221,51.8694,45999.0
2024-12-12 15:15:00,54.76,54.82,54.75,54.82,31603.0,51.8694,51.9263,51.8599,51.9263,31603.0
2024-12-12 15:20:00,54.81,54.85,54.8,54.84,31905.0,51.9168,51.9547,51.9073,51.9452,31905.0
2024-12-12 15:25:00,54.85,54.89,54.83,54.88,44386.0,51.9547,51.9926,51.9357,51.9831,44386.0
2024-12-12 15:30:00,54.87,54.9,54.85,54.9,29283.0,51.9736,52.002,51.9547,52.002,29283.0
2024-12-12 15:35:00,54.9,54.94,54.89,54.91,71015.0,52.002,52.0399,51.9926,52.0115,71015.0
2024-12-12 15:40:00,54.91,54.92,54.84,54.89,53747.0,52.0115,52.021,51.9452,51.9926,53747.0
2024-12-12 15:45:00,54.89,54.92,54.88,54.89,47703.0,51.9926,52.021,51.9831,51.9926,47703.0
2024-12-12 15:50:00,54.89,55.01,54.87,55.0,119534.0,51.9926,52.1062,51.9736,52.0968,119534.0
2024-12-12 15:55:00,55.0,55.02,54.96,55.01,318131.0,52.0968,52.1157,52.0589,52.1062,318131.0
2024-12-13 09:30:00,54.85,54.92,54.72,54.83,133327.0,51.9547,52.021,51.8315,51.9357,133327.0
2024-12-13 09:35:00,54.83,54.83,54.55,54.79,69956.0,51.9357,51.9357,51.6705,51.8978,69956.0
2024-12-13 09:40:00,54.78,54.83,54.7,54.72,30429.0,51.8884,51.9357,51.8126,51.8315,30429.0
2024-12-13 09:45:00,54.74,54.75,54.67,54.73,34466.0,51.8505,51.8599,51.7842,51.841,34466.0
2024-12-13 09:50:00,54.72,54.73,54.63,54.64,25820.0,51.8315,51.841,51.7463,51.7558,25820.0
2024-12-13 09:55:00,54.63,54.72,54.56,54.58,34925.0,51.7463,51.8315,51.68,51.6989,34925.0
2024-12-13 10:00:00,54.59,54.63,54.57,54.57,28105.0,51.7084,51.7463,51.6894,51.6894,28105.0
2024-12-13 10:05:00,54.58,54.68,54.58,54.67,48131.0,51.6989,51.7936,51.6989,51.7842,48131.0
2024-12-13 10:10:00,54.66,54.71,54.63,54.67,27176.0,51.7747,51.8221,51.7463,51.7842,27176.0
2024-12-13 10:15:00,54.68,54.75,54.66,54.75,60335.0,51.7936,51.8599,51.7747,51.8599,60335.0
2024-12-13 10:20:00,54.77,54.8,54.74,54.8,34415.0,51.8789,51.9073,51.8505,51.9073,34415.0
2024-12-13 10:25:00,54.79,54.92,54.78,54.91,44597.0,51.8978,52.021,51.8884,52.0115,44597.0
2024-12-13 10:30:00,54.91,54.91,54.82,54.86,31111.0,52.0115,52.0115,51.9263,51.9641,31111.0
2024-12-13 10:35:00,54.86,54.86,54.78,54.79,47663.0,51.9641,51.9641,51.8884,51.8978,47663.0
2024-12-13 10:40:00,54.78,54.84,54.77,54.82,25517.0,51.8884,51.9452,51.8789,51.9263,25517.0
2024-12-13 10:45:00,54.81,54.85,54.76,54.79,38571.0,51.9168,51.9547,51.8694,51.8978,38571.0
2024-12-13 10:50:00,54.78,54.82,54.74,54.82,37319.0,51.8884,51.9263,51.8505,51.9263,37319.0
2024-12-13 10:55:00,54.82,54.98,54.81,54.98,47644.0,51.9263,52.0778,51.9168,52.0778,47644.0
2024-12-13 11:00:00,54.97,55.0,54.93,54.99,36135.0,52.0683,52.0968,52.0304,52.0873,36135.0
2024-12-13 11:05:00,54.99,55.12,54.98,55.09,50476.0,52.0873,52.2104,52.0778,52.182,50476.0
2024-12-13 11:10:00,55.09,55.1,55.06,55.07,16449.0,52.182,52.1915,52.1536,52.1631,16449.0
2024-12-13 11:15:00,55.07,55.07,55.01,55.03,28323.0,52.1631,52.1631,52.1062,52.1252,28323.0
2024-12-13 11:20:00,55.03,55.15,55.02,55.15,34897.0,52.1252,52.2388,52.1157,52.2388,34897.0
2024-12-13 11:25:00,55.15,55.17,55.13,55.16,18791.0,52.2388,52.2578,52.2199,52.2483,18791.0
2024-12-13 11:30:00,55.16,55.17,55.09,55.1,16288.0,52.2483,52.2578,52.182,52.1915,16288.0
2024-12-13 11:35:00,55.09,55.11,55.03,55.05,24138.0,52.182,52.2009,52.1252,52.1441,24138.0
2024-12-13 11:40:00,55.05,55.12,55.03,55.11,18753.0,52.1441,52.2104,52.1252,52.2009,18753.0
2024-12-13 11:45:00,55.11,55.13,55.08,55.09,15309.0,52.2009,52.2199,52.1725,52.182,15309.0
2024-12-13 11:50:00,55.1,55.18,55.1,55.16,22381.0,52.1915,52.2672,52.1915,52.2483,22381.0
2024-12-13 11:55:00,55.16,55.19,55.13,55.14,20423.0,52.2483,52.2767,52.2199,52.2294,20423.0
2024-12-13 12:00:00,55.14,55.14,55.05,55.08,17579.0,52.2294,52.2294,52.1441,52.1725,17579.0
2024-12-13 12:05:00,55.08,55.08,55.0,55.04,19938.0,52.1725,52.1725,52.0968,52.1346,19938.0
2024-12-13 12:10:00,55.04,55.06,55.02,55.03,18583.0,52.1346,52.1536,52.1157,52.1252,18583.0
2024-12-13 12:15:00,55.04,55.06,55.02,55.03,15146.0,52.1346,52.1536,52.1157,52.1252,15146.0
2024-12-13 12:20:00,55.03,55.04,55.01,55.04,20242.0,52.1252,52.1346,52.1062,52.1346,20242.0
2024-12-13 12:25:00,55.04,55.08,55.03,55.07,18469.0,52.1346,52.1725,52.1252,52.1631,18469.0
2024-12-13 12:30:00,55.06,55.08,55.03,55.03,18484.0,52.1536,52.1725,52.1252,52.1252,18484.0
2024-12-13 12:35:00,55.04,55.04,55.0,55.03,21387.0,52.1346,52.1346,52.0968,52.1252,21387.0
2024-12-13 12:40:00,55.02,55.07,55.02,55.03,19044.0,52.1157,52.1631,52.1157,52.1252,19044.0
2024-12-13 12:45:00,55.04,55.05,55.02,55.03,21331.0,52.1346,52.1441,52.1157,52.1252,21331.0
2024-12-13 12:50:00,55.02,55.03,54.95,54.98,23334.0,52.1157,52.1252,52.0494,52.0778,23334.0
2024-12-13 12:55:00,54.98,54.99,54.94,54.98,34004.0,52.0778,52.0873,52.0399,52.0778,34004.0
2024-12-13 13:00:00,54.98,54.99,54.97,54.98,8639.0,52.0778,52.0873,52.0683,52.0778,8639.0
2024-12-13 13:05:00,54.98,54.99,54.95,54.96,20926.0,52.0778,52.0873,52.0494,52.0589,20926.0
2024-12-13 13:10:00,54.95,54.98,54.95,54.97,19298.0,52.0494,52.0778,52.0494,52.0683,19298.0
2024-12-13 13:15:00,54.97,55.01,54.96,55.0,17285.0,52.0683,52.1062,52.0589,52.0968,17285.0
2024-12-13 13:20:00,54.99,55.01,54.99,55.0,6269.0,52.0873,52.1062,52.0873,52.0968,6269.0
2024-12-13 13:25:00,55.01,55.01,54.97,54.99,14110.0,52.1062,52.1062,52.0683,52.0873,14110.0
2024-12-13 13:30:00,55.0,55.01,54.99,55.0,16270.0,52.0968,52.1062,52.0873,52.0968,16270.0
2024-12-13 13:35:00,55.0,55.04,54.98,55.01,21616.0,52.0968,52.1346,52.0778,52.1062,21616.0
2024-12-13 13:40:00,55.02,55.02,54.97,54.97,31875.0,52.1157,52.1157,52.0683,52.0683,31875.0
2024-12-13 13:45:00,54.98,55.01,54.96,54.98,18546.0,52.0778,52.1062,52.0589,52.0778,18546.0
2024-12-13 13:50:00,54.97,55.0,54.94,54.95,27752.0,52.0683,52.0968,52.0399,52.0494,27752.0
2024-12-13 13:55:00,54.94,54.97,54.92,54.95,28367.0,52.0399,52.0683,52.021,52.0494,28367.0
2024-12-13 14:00:00,54.94,54.99,54.94,54.95,23933.0,52.0399,52.0873,52.0399,52.0494,23933.0
2024-12-13 14:05:00,54.95,54.96,54.91,54.93,30195.0,52.0494,52.0589,52.0115,52.0304,30195.0
2024-12-13 14:10:00,54.93,54.93,54.88,54.89,30764.0,52.0304,52.0304,51.9831,51.9926,30764.0
2024-12-13 14:15:00,54.9,54.9,54.85,54.88,39767.0,52.002,52.002,51.9547,51.9831,39767.0
2024-12-13 14:20:00,54.88,54.88,54.81,54.82,33435.0,51.9831,51.9831,51.9168,51.9263,33435.0
2024-12-13 14:25:00,54.81,54.82,54.77,54.77,25186.0,51.9168,51.9263,51.8789,51.8789,25186.0
2024-12-13 14:30:00,54.78,54.84,54.77,54.82,16576.0,51.8884,51.9452,51.8789,51.9263,16576.0
2024-12-13 14:35:00,54.83,54.84,54.8,54.81,21445.0,51.9357,51.9452,51.9073,51.9168,21445.0
2024-12-13 14:40:00,54.82,54.89,54.82,54.89,16752.0,51.9263,51.9926,51.9263,51.9926,16752.0
2024-12-13 14:45:00,54.89,54.9,54.86,54.87,28383.0,51.9926,52.002,51.9641,51.9736,28383.0
2024-12-13 14:50:00,54.87,54.9,54.82,54.83,28477.0,51.9736,52.002,51.9263,51.9357,28477.0
2024-12-13 14:55:00,54.82,54.84,54.8,54.84,12185.0,51.9263,51.9452,51.9073,51.9452,12185.0
2024-12-13 15:00:00,54.84,54.88,54.83,54.87,23995.0,51.9452,51.9831,51.9357,51.9736,23995.0
2024-12-13 15:05:00,54.88,54.89,54.84,54.84,25795.0,51.9831,51.9926,51.9452,51.9452,25795.0
2024-12-13 15:10:00,54.84,54.87,54.84,54.87,16903.0,51.9452,51.9736,51.9452,51.9736,16903.0
2024-12-13 15:15:00,54.87,54.88,54.84,54.88,16688.0,51.9736,51.9831,51.9452,51.9831,16688.0
2024-12-13 15:20:00,54.88,54.9,54.86,54.9,24286.0,51.9831,52.002,51.9641,52.002,24286.0
2024-12-13 15:25:00,54.9,54.9,54.85,54.87,33676.0,52.002,52.002,51.9547,51.9736,33676.0
2024-12-13 15:30:00,54.87,54.94,54.86,54.94,32810.0,51.9736,52.0399,51.9641,52.0399,32810.0
2024-12-13 15:35:00,54.93,54.97,54.89,54.89,98507.0,52.0304,52.0683,51.9926,51.9926,98507.0
2024-12-13 15:40:00,54.9,54.95,54.88,54.89,69175.0,52.002,52.0494,51.9831,51.9926,69175.0
2024-12-13 15:45:00,54.89,54.9,54.87,54.88,52730.0,51.9926,52.002,51.9736,51.9831,52730.0
2024-12-13 15:50:00,54.89,54.95,54.88,54.91,185217.0,51.9926,52.0494,51.9831,52.0115,185217.0
2024-12-13 15:55:00,54.91,54.97,54.86,54.93,550193.0,52.0115,52.0683,51.9641,52.0304,550193.0
2024-12-16 09:30:00,55.1,55.19,54.89,55.02,244456.0,52.1915,52.2767,51.9926,52.1157,244456.0
2024-12-16 09:35:00,55.0,55.05,54.82,54.82,46665.0,52.0968,52.1441,51.9263,51.9263,46665.0
2024-12-16 09:40:00,54.84,54.9,54.79,54.86,62603.0,51.9452,52.002,51.8978,51.9641,62603.0
2024-12-16 09:45:00,54.88,54.89,54.72,54.77,73311.0,51.9831,51.9926,51.8315,51.8789,73311.0
2024-12-16 09:50:00,54.77,54.82,54.7,54.75,56965.0,51.8789,51.9263,51.8126,51.8599,56965.0
2024-12-16 09:55:00,54.74,54.86,54.74,54.78,55519.0,51.8505,51.9641,51.8505,51.8884,55519.0
2024-12-16 10:00:00,54.78,54.88,54.75,54.88,102638.0,51.8884,51.9831,51.8599,51.9831,102638.0
2024-12-16 10:05:00,54.88,55.01,54.87,54.94,87133.0,51.9831,52.1062,51.9736,52.0399,87133.0
2024-12-16 10:10:00,54.95,55.09,54.94,55.07,48424.0,52.0494,52.182,52.0399,52.1631,48424.0
2024-12-16 10:15:00,55.07,55.1,55.04,55.09,66681.0,52.1631,52.1915,52.1346,52.182,66681.0
2024-12-16 10:20:00,55.09,55.16,55.0,55.01,59345.0,52.182,52.2483,52.0968,52.1062,59345.0
2024-12-16 10:25:00,55.01,55.06,54.92,54.92,77713.0,52.1062,52.1536,52.021,52.021,77713.0
2024-12-16 10:30:00,54.91,54.98,54.9,54.98,41464.0,52.0115,52.0778,52.002,52.0778,41464.0
2024-12-16 10:35:00,54.97,55.0,54.95,54.98,47795.0,52.0683,52.0968,52.0494,52.0778,47795.0
2024-12-16 10:40:00,54.98,55.0,54.92,54.96,52784.0,52.0778,52.0968,52.021,52.0589,52784.0
2024-12-16 10:45:00,54.95,55.11,54.94,55.11,41709.0,52.0494,52.2009,52.0399,52.2009,41709.0
2024-12-16 10:50:00,55.11,55.11,55.05,55.07,28829.0,52.2009,52.2009,52.1441,52.1631,28829.0
2024-12-16 10:55:00,55.06,55.1,55.04,55.08,36466.0,52.1536,52.1915,52.1346,52.1725,36466.0
2024-12-16 11:00:00,55.08,55.09,55.0,55.03,28944.0,52.1725,52.182,52.0968,52.1252,28944.0
2024-12-16 11:05:00,55.02,55.04,54.95,55.02,37932.0,52.1157,52.1346,52.0494,52.1157,37932.0
2024-12-16 11:10:00,55.01,55.04,54.99,55.04,31531.0,52.1062,52.1346,52.0873,52.1346,31531.0
2024-12-16 11:15:00,55.04,55.05,54.94,54.95,22260.0,52.1346,52.1441,52.0399,52.0494,22260.0
2024-12-16 11:20:00,54.94,54.98,54.93,54.94,26543.0,52.0399,52.0778,52.0304,52.0399,26543.0
2024-12-16 11:25:00,54.95,54.97,54.91,54.94,20574.0,52.0494,52.0683,52.0115,52.0399,20574.0
2024-12-16 11:30:00,54.93,54.95,54.91,54.93,23503.0,52.0304,52.0494,52.0115,52.0304,23503.0
2024-12-16 11:35:00,54.92,54.98,54.92,54.95,36556.0,52.021,52.0778,52.021,52.0494,36556.0
2024-12-16 11:40:00,54.94,55.0,54.92,55.0,33078.0,52.0399,52.0968,52.021,52.0968,33078.0
2024-12-16 11:45:00,55.0,55.04,54.94,55.04,19871.0,52.0968,52.1346,52.0399,52.1346,19871.0
2024-12-16 11:50:00,55.04,55.04,55.0,55.0,26102.0,52.1346,52.1346,52.0968,52.0968,26102.0
2024-12-16 11:55:00,55.0,55.03,54.99,54.99,15723.0,52.0968,52.1252,52.0873,52.0873,15723.0
2024-12-16 12:00:00,55.0,55.04,54.98,55.01,23322.0,52.0968,52.1346,52.0778,52.1062,23322.0
2024-12-16 12:05:00,55.02,55.04,54.99,55.03,27388.0,52.1157,52.1346,52.0873,52.1252,27388.0
2024-12-16 12:10:00,55.02,55.05,55.02,55.04,16621.0,52.1157,52.1441,52.1157,52.1346,16621.0
2024-12-16 12:15:00,55.03,55.05,55.0,55.02,30805.0,52.1252,52.1441,52.0968,52.1157,30805.0
2024-12-16 12:20:00,55.01,55.03,54.91,54.91,36317.0,52.1062,52.1252,52.0115,52.0115,36317.0
2024-12-16 12:25:00,54.91,54.98,54.9,54.97,24841.0,52.0115,52.0778,52.002,52.0683,24841.0
2024-12-16 12:30:00,54.97,55.01,54.96,55.0,21967.0,52.0683,52.1062,52.0589,52.0968,21967.0
2024-12-16 12:35:00,54.99,54.99,54.96,54.98,21495.0,52.0873,52.0873,52.0589,52.0778,21495.0
2024-12-16 12:40:00,54.98,55.03,54.97,55.0,26291.0,52.0778,52.1252,52.0683,52.0968,26291.0
2024-12-16 12:45:00,54.99,54.99,54.91,54.92,56304.0,52.0873,52.0873,52.0115,52.021,56304.0
2024-12-16 12:50:00,54.93,54.93,54.89,54.93,36948.0,52.0304,52.0304,51.9926,52.0304,36948.0
2024-12-16 12:55:00,54.93,54.95,54.85,54.89,27931.0,52.0304,52.0494,51.9547,51.9926,27931.0
2024-12-16 13:00:00,54.89,54.94,54.88,54.94,32285.0,51.9926,52.0399,51.9831,52.0399,32285.0
2024-12-16 13:05:00,54.94,54.96,54.91,54.95,24458.0,52.0399,52.0589,52.0115,52.0494,24458.0
2024-12-16 13:10:00,54.95,54.97,54.94,54.96,33929.0,52.0494,52.0683,52.0399,52.0589,33929.0
2024-12-16 13:15:00,54.96,54.96,54.92,54.93,23026.0,52.0589,52.0589,52.021,52.0304,23026.0
2024-12-16 13:20:00,54.92,54.95,54.91,54.95,23745.0,52.021,52.0494,52.0115,52.0494,23745.0
2024-12-16 13:25:00,54.95,55.03,54.95,55.0,34149.0,52.0494,52.1252,52.0494,52.0968,34149.0
2024-12-16 13:30:00,55.0,55.01,54.96,54.98,28972.0,52.0968,52.1062,52.0589,52.0778,28972.0
2024-12-16 13:35:00,54.98,54.99,54.92,54.96,26291.0,52.0778,52.0873,52.021,52.0589,26291.0
2024-12-16 13:40:00,54.95,55.01,54.92,55.01,19912.0,52.0494,52.1062,52.021,52.1062,19912.0
2024-12-16 13:45:00,55.01,55.05,54.98,55.04,21998.0,52.1062,52.1441,52.0778,52.1346,21998.0
2024-12-16 13:50:00,55.04,55.05,55.02,55.03,19184.0,52.1346,52.1441,52.1157,52.1252,19184.0
2024-12-16 13:55:00,55.04,55.04,55.0,55.01,16808.0,52.1346,52.1346,52.0968,52.1062,16808.0
2024-12-16 14:00:00,55.01,55.02,54.92,54.94,29369.0,52.1062,52.1157,52.021,52.0399,29369.0
2024-12-16 14:05:00,54.95,54.98,54.93,54.94,22581.0,52.0494,52.0778,52.0304,52.0399,22581.0
2024-12-16 14:10:00,54.94,54.95,54.9,54.9,33281.0,52.0399,52.0494,52.002,52.002,33281.0
2024-12-16 14:15:00,54.9,54.91,54.87,54.89,23008.0,52.002,52.0115,51.9736,51.9926,23008.0
2024-12-16 14:20:00,54.89,54.89,54.87,54.89,17399.0,51.9926,51.9926,51.9736,51.9926,17399.0
2024-12-16 14:25:00,54.89,54.9,54.87,54.88,76829.0,51.9926,52.002,51.9736,51.9831,76829.0
2024-12-16 14:30:00,54.87,54.92,54.87,54.9,25864.0,51.9736,52.021,51.9736,52.002,25864.0
2024-12-16 14:35:00,54.9,54.9,54.84,54.9,28171.0,52.002,52.002,51.9452,52.002,28171.0
2024-12-16 14:40:00,54.9,54.9,54.85,54.88,25681.0,52.002,52.002,51.9547,51.9831,25681.0
2024-12-16 14:45:00,54.88,54.88,54.81,54.82,17441.0,51.9831,51.9831,51.9168,51.9263,17441.0
2024-12-16 14:50:00,54.82,54.85,54.81,54.84,24156.0,51.9263,51.9547,51.9168,51.9452,24156.0
2024-12-16 14:55:00,54.84,54.86,54.81,54.83,26027.0,51.9452,51.9641,51.9168,51.9357,26027.0
2024-12-16 15:00:00,54.83,54.83,54.77,54.79,22015.0,51.9357,51.9357,51.8789,51.8978,22015.0
2024-12-16 15:05:00,54.79,54.82,54.78,54.8,39959.0,51.8978,51.9263,51.8884,51.9073,39959.0
2024-12-16 15:10:00,54.8,54.83,54.8,54.8,37890.0,51.9073,51.9357,51.9073,51.9073,37890.0
2024-12-16 15:15:00,54.8,54.81,54.72,54.74,62294.0,51.9073,51.9168,51.8315,51.8505,62294.0
2024-12-16 15:20:00,54.73,54.81,54.73,54.8,36800.0,51.841,51.9168,51.841,51.9073,36800.0
2024-12-16 15:25:00,54.8,54.83,54.8,54.83,45122.0,51.9073,51.9357,51.9073,51.9357,45122.0
2024-12-16 15:30:00,54.83,54.83,54.79,54.82,30009.0,51.9357,51.9357,51.8978,51.9263,30009.0
2024-12-16 15:35:00,54.81,54.83,54.76,54.77,38384.0,51.9168,51.9357,51.8694,51.8789,38384.0
2024-12-16 15:40:00,54.77,54.79,54.75,54.76,52247.0,51.8789,51.8978,51.8599,51.8694,52247.0
2024-12-16 15:45:00,54.76,54.78,54.72,54.76,65739.0,51.8694,51.8884,51.8315,51.8694,65739.0
2024-12-16 15:50:00,54.75,54.76,54.66,54.72,141199.0,51.8599,51.8694,51.7747,51.8315,141199.0
2024-12-16 15:55:00,54.72,54.79,54.68,54.72,545226.0,51.8315,51.8978,51.7936,51.8315,545226.0
2024-12-17 09:30:00,54.59,54.7,54.37,54.44,215141.0,51.7084,51.8126,51.5,51.5663,215141.0
2024-12-17 09:35:00,54.44,54.46,54.26,54.35,78214.0,51.5663,51.5853,51.3958,51.4811,78214.0
2024-12-17 09:40:00,54.37,54.4,54.29,54.32,66900.0,51.5,51.5284,51.4242,51.4526,66900.0
2024-12-17 09:45:00,54.33,54.4,54.17,54.21,109615.0,51.4621,51.5284,51.3106,51.3485,109615.0
2024-12-17 09:50:00,54.21,54.35,54.18,54.26,80999.0,51.3485,51.4811,51.32,51.3958,80999.0
2024-12-17 09:55:00,54.26,54.38,54.25,54.35,47809.0,51.3958,51.5095,51.3863,51.4811,47809.0
2024-12-17 10:00:00,54.36,54.45,54.27,54.43,51163.0,51.4905,51.5758,51.4053,51.5568,51163.0
2024-12-17 10:05:00,54.43,54.43,54.3,54.33,54480.0,51.5568,51.5568,51.4337,51.4621,54480.0
2024-12-17 10:10:00,54.33,54.37,54.25,54.32,38219.0,51.4621,51.5,51.3863,51.4526,38219.0
2024-12-17 10:15:00,54.32,54.42,54.31,54.39,52256.0,51.4526,51.5474,51.4432,51.5189,52256.0
2024-12-17 10:20:00,54.38,54.42,54.34,54.4,43599.0,51.5095,51.5474,51.4716,51.5284,43599.0
2024-12-17 10:25:00,54.4,54.5,54.32,54.49,50241.0,51.5284,51.6231,51.4526,51.6137,50241.0
2024-12-17 10:30:00,54.48,54.49,54.42,54.47,47510.0,51.6042,51.6137,51.5474,51.5947,47510.0
2024-12-17 10:35:00,54.47,54.49,54.37,54.41,31501.0,51.5947,51.6137,51.5,51.5379,31501.0
2024-12-17 10:40:00,54.41,54.41,54.31,54.32,72059.0,51.5379,51.5379,51.4432,51.4526,72059.0
2024-12-17 10:45:00,54.32,54.4,54.32,54.34,21052.0,51.4526,51.5284,51.4526,51.4716,21052.0
2024-12-17 10:50:00,54.33,54.35,54.29,54.32,27498.0,51.4621,51.4811,51.4242,51.4526,27498.0
2024-12-17 10:55:00,54.32,54.33,54.29,54.3,25685.0,51.4526,51.4621,51.4242,51.4337,25685.0
2024-12-17 11:00:00,54.3,54.38,54.3,54.36,42279.0,51.4337,51.5095,51.4337,51.4905,42279.0
2024-12-17 11:05:00,54.35,54.45,54.35,54.43,35754.0,51.4811,51.5758,51.4811,51.5568,35754.0
2024-12-17 11:10:00,54.43,54.44,54.39,54.4,53518.0,51.5568,51.5663,51.5189,51.5284,53518.0
2024-12-17 11:15:00,54.4,54.43,54.34,54.4,60223.0,51.5284,51.5568,51.4716,51.5284,60223.0
2024-12-17 11:20:00,54.39,54.43,54.38,54.4,52594.0,51.5189,51.5568,51.5095,51.5284,52594.0
2024-12-17 11:25:00,54.4,54.4,54.34,54.37,37100.0,51.5284,51.5284,51.4716,51.5,37100.0
2024-12-17 11:30:00,54.38,54.38,54.33,54.35,76481.0,51.5095,51.5095,51.4621,51.4811,76481.0
2024-12-17 11:35:00,54.35,54.36,54.27,54.28,60982.0,51.4811,51.4905,51.4053,51.4148,60982.0
2024-12-17 11:40:00,54.27,54.28,54.21,54.24,47826.0,51.4053,51.4148,51.3485,51.3769,47826.0
2024-12-17 11:45:00,54.25,54.27,54.19,54.26,92338.0,51.3863,51.4053,51.3295,51.3958,92338.0
2024-12-17 11:50:00,54.26,54.3,54.25,54.29,34958.0,51.3958,51.4337,51.3863,51.4242,34958.0
2024-12-17 11:55:00,54.28,54.38,54.28,54.36,83223.0,51.4148,51.5095,51.4148,51.4905,83223.0
2024-12-17 12:00:00,54.36,54.43,54.35,54.38,37443.0,51.4905,51.5568,51.4811,51.5095,37443.0
2024-12-17 12:05:00,54.38,54.41,54.33,54.33,24956.0,51.5095,51.5379,51.4621,51.4621,24956.0
2024-12-17 12:10:00,54.34,54.39,54.32,54.36,35553.0,51.4716,51.5189,51.4526,51.4905,35553.0
2024-12-17 12:15:00,54.36,54.39,54.33,54.39,22639.0,51.4905,51.5189,51.4621,51.5189,22639.0
2024-12-17 12:20:00,54.39,54.41,54.36,54.37,27234.0,51.5189,51.5379,51.4905,51.5,27234.0
2024-12-17 12:25:00,54.37,54.38,54.29,54.32,24547.0,51.5,51.5095,51.4242,51.4526,24547.0
2024-12-17 12:30:00,54.32,54.36,54.3,54.36,48270.0,51.4526,51.4905,51.4337,51.4905,48270.0
2024-12-17 12:35:00,54.36,54.37,54.29,54.33,44947.0,51.4905,51.5,51.4242,51.4621,44947.0
2024-12-17 12:40:00,54.34,54.37,54.32,54.34,28022.0,51.4716,51.5,51.4526,51.4716,28022.0
2024-12-17 12:45:00,54.34,54.35,54.27,54.27,31485.0,51.4716,51.4811,51.4053,51.4053,31485.0
2024-12-17 12:50:00,54.27,54.29,54.25,54.28,26181.0,51.4053,51.4242,51.3863,51.4148,26181.0
2024-12-17 12:55:00,54.29,54.29,54.26,54.27,21026.0,51.4242,51.4242,51.3958,51.4053,21026.0
2024-12-17 13:00:00,54.27,54.34,54.26,54.29,33557.0,51.4053,51.4716,51.3958,51.4242,33557.0
2024-12-17 13:05:00,54.3,54.3,54.16,54.19,25018.0,51.4337,51.4337,51.3011,51.3295,25018.0
2024-12-17 13:10:00,54.19,54.19,54.11,54.13,36897.0,51.3295,51.3295,51.2537,51.2727,36897.0
2024-12-17 13:15:00,54.13,54.14,54.09,54.11,33528.0,51.2727,51.2821,51.2348,51.2537,33528.0
2024-12-17 13:20:00,54.11,54.14,54.07,54.09,30856.0,51.2537,51.2821,51.2158,51.2348,30856.0
2024-12-17 13:25:00,54.09,54.13,54.08,54.13,26200.0,51.2348,51.2727,51.2253,51.2727,26200.0
2024-12-17 13:30:00,54.13,54.15,54.1,54.12,27175.0,51.2727,51.2916,51.2443,51.2632,27175.0
2024-12-17 13:35:00,54.13,54.17,54.11,54.13,30283.0,51.2727,51.3106,51.2537,51.2727,30283.0
2024-12-17 13:40:00,54.13,54.14,54.1,54.12,23207.0,51.2727,51.2821,51.2443,51.2632,23207.0
2024-12-17 13:45:00,54.12,54.13,54.05,54.06,41639.0,51.2632,51.2727,51.1969,51.2064,41639.0
2024-12-17 13:50:00,54.05,54.09,54.04,54.07,39437.0,51.1969,51.2348,51.1874,51.2158,39437.0
2024-12-17 13:55:00,54.07,54.14,54.06,54.13,38092.0,51.2158,51.2821,51.2064,51.2727,38092.0
2024-12-17 14:00:00,54.12,54.15,54.06,54.07,39351.0,51.2632,51.2916,51.2064,51.2158,39351.0
2024-12-17 14:05:00,54.06,54.1,54.02,54.04,41583.0,51.2064,51.2443,51.1685,51.1874,41583.0
2024-12-17 14:10:00,54.04,54.07,54.03,54.06,29363.0,51.1874,51.2158,51.178,51.2064,29363.0
2024-12-17 14:15:00,54.05,54.08,53.95,53.98,135609.0,51.1969,51.2253,51.1022,51.1306,135609.0
2024-12-17 14:20:00,53.98,54.03,53.95,54.03,34832.0,51.1306,51.178,51.1022,51.178,34832.0
2024-12-17 14:25:00,54.02,54.04,53.98,54.01,40863.0,51.1685,51.1874,51.1306,51.159,40863.0
2024-12-17 14:30:00,54.01,54.03,54.0,54.03,58663.0,51.159,51.178,51.1495,51.178,58663.0
2024-12-17 14:35:00,54.02,54.03,53.99,54.0,55981.0,51.1685,51.178,51.1401,51.1495,55981.0
2024-12-17 14:40:00,54.0,54.04,53.99,54.01,49960.0,51.1495,51.1874,51.1401,51.159,49960.0
2024-12-17 14:45:00,54.01,54.09,53.95,54.04,105103.0,51.159,51.2348,51.1022,51.1874,105103.0
2024-12-17 14:50:00,54.05,54.05,54.0,54.03,46301.0,51.1969,51.1969,51.1495,51.178,46301.0
2024-12-17 14:55:00,54.02,54.03,53.99,54.01,84742.0,51.1685,51.178,51.1401,51.159,84742.0
2024-12-17 15:00:00,54.01,54.06,53.99,54.05,59718.0,51.159,51.2064,51.1401,51.1969,59718.0
2024-12-17 15:05:00,54.05,54.12,54.04,54.08,51196.0,51.1969,51.2632,51.1874,51.2253,51196.0
2024-12-17 15:10:00,54.08,54.09,54.04,54.05,40811.0,51.2253,51.2348,51.1874,51.1969,40811.0
2024-12-17 15:15:00,54.04,54.07,54.03,54.04,55240.0,51.1874,51.2158,51.178,51.1874,55240.0
2024-12-17 15:20:00,54.03,54.05,54.0,54.04,43123.0,51.178,51.1969,51.1495,51.1874,43123.0
2024-12-17 15:25:00,54.04,54.09,54.03,54.08,54240.0,51.1874,51.2348,51.178,51.2253,54240.0
2024-12-17 15:30:00,54.08,54.12,54.05,54.12,53426.0,51.2253,51.2632,51.1969,51.2632,53426.0
2024-12-17 15:35:00,54.12,54.15,54.09,54.13,57931.0,51.2632,51.2916,51.2348,51.2727,57931.0
2024-12-17 15:40:00,54.14,54.18,54.11,54.15,65111.0,51.2821,51.32,51.2537,51.2916,65111.0
2024-12-17 15:45:00,54.16,54.2,54.14,54.15,72663.0,51.3011,51.339,51.2821,51.2916,72663.0
2024-12-17 15:50:00,54.14,54.3,54.12,54.26,143179.0,51.2821,51.4337,51.2632,51.3958,143179.0
2024-12-17 15:55:00,54.26,54.26,54.12,54.13,478925.0,51.3958,51.3958,51.2632,51.2727,478925.0
2024-12-18 09:30:00,54.02,54.17,53.9,54.1,158287.0,51.1685,51.3106,51.0548,51.2443,158287.0
2024-12-18 09:35:00,54.08,54.16,54.03,54.07,41640.0,51.2253,51.3011,51.178,51.2158,41640.0
2024-12-18 09:40:00,54.07,54.07,53.87,53.87,44731.0,51.2158,51.2158,51.0264,51.0264,44731.0
2024-12-18 09:45:00,53.86,53.92,53.84,53.87,55354.0,51.0169,51.0738,50.998,51.0264,55354.0
2024-12-18 09:50:00,53.88,53.98,53.88,53.91,39427.0,51.0359,51.1306,51.0359,51.0643,39427.0
2024-12-18 09:55:00,53.93,53.98,53.92,53.94,28021.0,51.0832,51.1306,51.0738,51.0927,28021.0
2024-12-18 10:00:00,53.94,53.94,53.81,53.82,70457.0,51.0927,51.0927,50.9696,50.979,70457.0
2024-12-18 10:05:00,53.84,53.86,53.8,53.85,133415.0,50.998,51.0169,50.9601,51.0075,133415.0
2024-12-18 10:10:00,53.86,53.86,53.65,53.66,72784.0,51.0169,51.0169,50.818,50.8275,72784.0
2024-12-18 10:15:00,53.66,53.82,53.65,53.82,64905.0,50.8275,50.979,50.818,50.979,64905.0
2024-12-18 10:20:00,53.83,53.84,53.79,53.82,41628.0,50.9885,50.998,50.9506,50.979,41628.0
2024-12-18 10:25:00,53.83,53.85,53.76,53.79,55827.0,50.9885,51.0075,50.9222,50.9506,55827.0
2024-12-18 10:30:00,53.78,53.84,53.76,53.81,42707.0,50.9411,50.998,50.9222,50.9696,42707.0
2024-12-18 10:35:00,53.81,53.87,53.79,53.84,45940.0,50.9696,51.0264,50.9506,50.998,45940.0
2024-12-18 10:40:00,53.83,53.95,53.82,53.93,35165.0,50.9885,51.1022,50.979,51.0832,35165.0
2024-12-18 10:45:00,53.93,54.0,53.88,53.99,44269.0,51.0832,51.1495,51.0359,51.1401,44269.0
2024-12-18 10:50:00,53.99,54.03,53.95,54.02,34179.0,51.1401,51.178,51.1022,51.1685,34179.0
2024-12-18 10:55:00,54.02,54.02,53.96,53.98,48462.0,51.1685,51.1685,51.1116,51.1306,48462.0
2024-12-18 11:00:00,53.97,53.98,53.89,53.9,34213.0,51.1211,51.1306,51.0453,51.0548,34213.0
2024-12-18 11:05:00,53.9,53.9,53.81,53.85,53594.0,51.0548,51.0548,50.9696,51.0075,53594.0
2024-12-18 11:10:00,53.84,53.86,53.81,53.85,36467.0,50.998,51.0169,50.9696,51.0075,36467.0
2024-12-18 11:15:00,53.85,53.9,53.84,53.88,33848.0,51.0075,51.0548,50.998,51.0359,33848.0
2024-12-18 11:20:00,53.88,53.91,53.86,53.89,35790.0,51.0359,51.0643,51.0169,51.0453,35790.0
2024-12-18 11:25:00,53.89,53.89,53.82,53.87,23991.0,51.0453,51.0453,50.979,51.0264,23991.0
2024-12-18 11:30:00,53.87,53.91,53.86,53.89,23514.0,51.0264,51.0643,51.0169,51.0453,23514.0
2024-12-18 11:35:00,53.9,53.92,53.89,53.91,30016.0,51.0548,51.0738,51.0453,51.0643,30016.0
2024-12-18 11:40:00,53.91,53.93,53.88,53.89,23808.0,51.0643,51.0832,51.0359,51.0453,23808.0
2024-12-18 11:45:00,53.9,53.94,53.88,53.93,26775.0,51.0548,51.0927,51.0359,51.0832,26775.0
2024-12-18 11:50:00,53.93,53.94,53.9,53.91,16525.0,51.0832,51.0927,51.0548,51.0643,16525.0
2024-12-18 11:55:00,53.92,53.95,53.9,53.91,25427.0,51.0738,51.1022,51.0548,51.0643,25427.0
2024-12-18 12:00:00,53.91,53.93,53.89,53.91,26941.0,51.0643,51.0832,51.0453,51.0643,26941.0
2024-12-18 12:05:00,53.91,53.92,53.85,53.87,30036.0,51.0643,51.0738,51.0075,51.0264,30036.0
2024-12-18 12:10:00,53.87,53.94,53.86,53.91,66558.0,51.0264,51.0927,51.0169,51.0643,66558.0
2024-12-18 12:15:00,53.92,53.97,53.91,53.97,20882.0,51.0738,51.1211,51.0643,51.1211,20882.0
2024-12-18 12:20:00,53.97,53.98,53.86,53.89,28094.0,51.1211,51.1306,51.0169,51.0453,28094.0
2024-12-18 12:25:00,53.88,53.89,53.85,53.87,20083.0,51.0359,51.0453,51.0075,51.0264,20083.0
2024-12-18 12:30:00,53.86,53.89,53.84,53.89,33433.0,51.0169,51.0453,50.998,51.0453,33433.0
2024-12-18 12:35:00,53.88,53.91,53.87,53.87,19274.0,51.0359,51.0643,51.0264,51.0264,19274.0
2024-12-18 12:40:00,53.86,53.87,53.84,53.86,22672.0,51.0169,51.0264,50.998,51.0169,22672.0
2024-12-18 12:45:00,53.85,53.86,53.82,53.83,23445.0,51.0075,51.0169,50.979,50.9885,23445.0
2024-12-18 12:50:00,53.83,53.84,53.8,53.82,26997.0,50.9885,50.998,50.9601,50.979,26997.0
2024-12-18 12:55:00,53.83,53.83,53.78,53.79,33883.0,50.9885,50.9885,50.9411,50.9506,33883.0
2024-12-18 13:00:00,53.78,53.8,53.75,53.76,23983.0,50.9411,50.9601,50.9127,50.9222,23983.0
2024-12-18 13:05:00,53.76,53.77,53.74,53.76,17203.0,50.9222,50.9317,50.9033,50.9222,17203.0
2024-12-18 13:10:00,53.76,53.77,53.72,53.73,30180.0,50.9222,50.9317,50.8843,50.8938,30180.0
2024-12-18 13:15:00,53.74,53.79,53.73,53.76,23125.0,50.9033,50.9506,50.8938,50.9222,23125.0
2024-12-18 13:20:00,53.75,53.75,53.73,53.73,14555.0,50.9127,50.9127,50.8938,50.8938,14555.0
2024-12-18 13:25:00,53.73,53.76,53.72,53.73,30183.0,50.8938,50.9222,50.8843,50.8938,30183.0
2024-12-18 13:30:00,53.73,53.8,53.72,53.79,17271.0,50.8938,50.9601,50.8843,50.9506,17271.0
2024-12-18 13:35:00,53.79,53.81,53.77,53.8,15283.0,50.9506,50.9696,50.9317,50.9601,15283.0
2024-12-18 13:40:00,53.81,53.83,53.78,53.82,48099.0,50.9696,50.9885,50.9411,50.979,48099.0
2024-12-18 13:45:00,53.82,53.84,53.8,53.83,16244.0,50.979,50.998,50.9601,50.9885,16244.0
2024-12-18 13:50:00,53.83,53.85,53.82,53.85,17290.0,50.9885,51.0075,50.979,51.0075,17290.0
2024-12-18 13:55:00,53.85,53.85,53.81,53.83,33469.0,51.0075,51.0075,50.9696,50.9885,33469.0
2024-12-18 14:00:00,53.82,53.82,53.64,53.66,68968.0,50.979,50.979,50.8085,50.8275,68968.0
2024-12-18 14:05:00,53.66,53.68,53.6,53.64,40884.0,50.8275,50.8464,50.7707,50.8085,40884.0
2024-12-18 14:10:00,53.63,53.64,53.57,53.58,61076.0,50.7991,50.8085,50.7422,50.7517,61076.0
2024-12-18 14:15:00,53.58,53.6,53.54,53.59,36190.0,50.7517,50.7707,50.7138,50.7612,36190.0
2024-12-18 14:20:00,53.58,53.59,53.49,53.51,76347.0,50.7517,50.7612,50.6665,50.6854,76347.0
2024-12-18 14:25:00,53.5,53.55,53.5,53.51,40399.0,50.6759,50.7233,50.6759,50.6854,40399.0
2024-12-18 14:30:00,53.52,53.56,53.5,53.51,65228.0,50.6949,50.7328,50.6759,50.6854,65228.0
2024-12-18 14:35:00,53.51,53.53,53.46,53.51,46875.0,50.6854,50.7043,50.638,50.6854,46875.0
2024-12-18 14:40:00,53.5,53.53,53.49,53.52,41611.0,50.6759,50.7043,50.6665,50.6949,41611.0
2024-12-18 14:45:00,53.53,53.57,53.46,53.47,65983.0,50.7043,50.7422,50.638,50.6475,65983.0
2024-12-18 14:50:00,53.48,53.48,53.37,53.45,49189.0,50.657,50.657,50.5528,50.6286,49189.0
2024-12-18 14:55:00,53.46,53.47,53.39,53.46,43219.0,50.638,50.6475,50.5717,50.638,43219.0
2024-12-18 15:00:00,53.46,53.61,53.44,53.61,57986.0,50.638,50.7801,50.6191,50.7801,57986.0
2024-12-18 15:05:00,53.6,53.71,53.6,53.65,68757.0,50.7707,50.8748,50.7707,50.818,68757.0
2024-12-18 15:10:00,53.65,53.75,53.63,53.71,72434.0,50.818,50.9127,50.7991,50.8748,72434.0
2024-12-18 15:15:00,53.7,53.74,53.67,53.68,37697.0,50.8654,50.9033,50.837,50.8464,37697.0
2024-12-18 15:20:00,53.68,53.78,53.66,53.73,45316.0,50.8464,50.9411,50.8275,50.8938,45316.0
2024-12-18 15:25:00,53.72,53.81,53.7,53.75,71451.0,50.8843,50.9696,50.8654,50.9127,71451.0
2024-12-18 15:30:00,53.76,53.85,53.73,53.84,52791.0,50.9222,51.0075,50.8938,50.998,52791.0
2024-12-18 15:35:00,53.84,53.84,53.63,53.63,91864.0,50.998,50.998,50.7991,50.7991,91864.0
2024-12-18 15:40:00,53.63,53.67,53.46,53.47,109794.0,50.7991,50.837,50.638,50.6475,109794.0
2024-12-18 15:45:00,53.48,53.5,53.39,53.45,113247.0,50.657,50.6759,50.5717,50.6286,113247.0
2024-12-18 15:50:00,53.47,53.52,53.39,53.43,183712.0,50.6475,50.6949,50.5717,50.6096,183712.0
2024-12-18 15:55:00,53.43,53.44,53.21,53.23,748981.0,50.6096,50.6191,50.4012,50.4202,748981.0
2024-12-19 09:30:00,53.43,53.78,53.26,53.74,184589.0,50.6096,50.9411,50.4486,50.9033,184589.0
2024-12-19 09:35:00,53.77,53.77,53.45,53.58,102594.0,50.9317,50.9317,50.6286,50.7517,102594.0
2024-12-19 09:40:00,53.57,53.67,53.54,53.62,72482.0,50.7422,50.837,50.7138,50.7896,72482.0
2024-12-19 09:45:00,53.61,53.63,53.47,53.47,108406.0,50.7801,50.7991,50.6475,50.6475,108406.0
2024-12-19 09:50:00,53.47,53.47,53.32,53.37,56745.0,50.6475,50.6475,50.5054,50.5528,56745.0
2024-12-19 09:55:00,53.39,53.46,53.34,53.46,49014.0,50.5717,50.638,50.5244,50.638,49014.0
2024-12-19 10:00:00,53.47,53.48,53.34,53.42,45559.0,50.6475,50.657,50.5244,50.6002,45559.0
2024-12-19 10:05:00,53.43,53.5,53.43,53.49,47606.0,50.6096,50.6759,50.6096,50.6665,47606.0
2024-12-19 10:10:00,53.48,53.48,53.23,53.26,97923.0,50.657,50.657,50.4202,50.4486,97923.0
2024-12-19 10:15:00,53.26,53.33,53.22,53.3,43449.0,50.4486,50.5149,50.4107,50.4865,43449.0
2024-12-19 10:20:00,53.3,53.33,53.26,53.27,50968.0,50.4865,50.5149,50.4486,50.4581,50968.0
2024-12-19 10:25:00,53.28,53.39,53.26,53.38,51902.0,50.4675,50.5717,50.4486,50.5623,51902.0
2024-12-19 10:30:00,53.37,53.39,53.25,53.27,56840.0,50.5528,50.5717,50.4391,50.4581,56840.0
2024-12-19 10:35:00,53.27,53.4,53.25,53.34,286792.0,50.4581,50.5812,50.4391,50.5244,286792.0
2024-12-19 10:40:00,53.34,53.34,53.2,53.21,89324.0,50.5244,50.5244,50.3918,50.4012,89324.0
2024-12-19 10:45:00,53.2,53.25,53.16,53.23,45896.0,50.3918,50.4391,50.3539,50.4202,45896.0
2024-12-19 10:50:00,53.23,53.29,53.16,53.19,60280.0,50.4202,50.477,50.3539,50.3823,60280.0
2024-12-19 10:55:00,53.19,53.27,53.18,53.24,26992.0,50.3823,50.4581,50.3728,50.4297,26992.0
2024-12-19 11:00:00,53.23,53.29,53.19,53.25,101555.0,50.4202,50.477,50.3823,50.4391,101555.0
2024-12-19 11:05:00,53.25,53.27,53.24,53.24,33982.0,50.4391,50.4581,50.4297,50.4297,33982.0
2024-12-19 11:10:00,53.24,53.28,53.21,53.22,67522.0,50.4297,50.4675,50.4012,50.4107,67522.0
2024-12-19 11:15:00,53.22,53.25,53.19,53.24,58987.0,50.4107,50.4391,50.3823,50.4297,58987.0
2024-12-19 11:20:00,53.24,53.26,53.21,53.26,43129.0,50.4297,50.4486,50.4012,50.4486,43129.0
2024-12-19 11:25:00,53.26,53.26,53.21,53.23,53596.0,50.4486,50.4486,50.4012,50.4202,53596.0
2024-12-19 11:30:00,53.22,53.24,53.19,53.24,47728.0,50.4107,50.4297,50.3823,50.4297,47728.0
2024-12-19 11:35:00,53.24,53.25,53.16,53.16,34303.0,50.4297,50.4391,50.3539,50.3539,34303.0
2024-12-19 11:40:00,53.16,53.2,53.14,53.14,86382.0,50.3539,50.3918,50.3349,50.3349,86382.0
2024-12-19 11:45:00,53.13,53.15,53.08,53.08,28937.0,50.3255,50.3444,50.2781,50.2781,28937.0
2024-12-19 11:50:00,53.08,53.12,53.06,53.07,32291.0,50.2781,50.316,50.2592,50.2686,32291.0
2024-12-19 11:55:00,53.08,53.09,53.03,53.09,32285.0,50.2781,50.2876,50.2307,50.2876,32285.0
2024-12-19 12:00:00,53.08,53.15,53.07,53.15,40081.0,50.2781,50.3444,50.2686,50.3444,40081.0
2024-12-19 12:05:00,53.16,53.16,53.1,53.14,30769.0,50.3539,50.3539,50.297,50.3349,30769.0
2024-12-19 12:10:00,53.14,53.2,53.13,53.18,24385.0,50.3349,50.3918,50.3255,50.3728,24385.0
2024-12-19 12:15:00,53.18,53.21,53.15,53.2,36830.0,50.3728,50.4012,50.3444,50.3918,36830.0
2024-12-19 12:20:00,53.2,53.2,53.11,53.13,24687.0,50.3918,50.3918,50.3065,50.3255,24687.0
2024-12-19 12:25:00,53.13,53.19,53.11,53.17,32189.0,50.3255,50.3823,50.3065,50.3633,32189.0
2024-12-19 12:30:00,53.16,53.17,53.12,53.16,52218.0,50.3539,50.3633,50.316,50.3539,52218.0
2024-12-19 12:35:00,53.16,53.22,53.14,53.21,42705.0,50.3539,50.4107,50.3349,50.4012,42705.0
2024-12-19 12:40:00,53.21,53.25,53.19,53.23,48433.0,50.4012,50.4391,50.3823,50.4202,48433.0
2024-12-19 12:45:00,53.23,53.31,53.23,53.28,54806.0,50.4202,50.496,50.4202,50.4675,54806.0
2024-12-19 12:50:00,53.27,53.33,53.25,53.32,24161.0,50.4581,50.5149,50.4391,50.5054,24161.0
2024-12-19 12:55:00,53.33,53.35,53.32,53.35,18276.0,50.5149,50.5338,50.5054,50.5338,18276.0
2024-12-19 13:00:00,53.35,53.35,53.24,53.28,26499.0,50.5338,50.5338,50.4297,50.4675,26499.0
2024-12-19 13:05:00,53.28,53.38,53.27,53.37,29132.0,50.4675,50.5623,50.4581,50.5528,29132.0
2024-12-19 13:10:00,53.37,53.39,53.3,53.3,35628.0,50.5528,50.5717,50.4865,50.4865,35628.0
2024-12-19 13:15:00,53.3,53.34,53.29,53.32,24370.0,50.4865,50.5244,50.477,50.5054,24370.0
2024-12-19 13:20:00,53.33,53.38,53.3,53.37,30315.0,50.5149,50.5623,50.4865,50.5528,30315.0
2024-12-19 13:25:00,53.36,53.42,53.34,53.41,32855.0,50.5433,50.6002,50.5244,50.5907,32855.0
2024-12-19 13:30:00,53.41,53.44,53.39,53.42,16747.0,50.5907,50.6191,50.5717,50.6002,16747.0
2024-12-19 13:35:00,53.41,53.43,53.38,53.39,32161.0,50.5907,50.6096,50.5623,50.5717,32161.0
2024-12-19 13:40:00,53.38,53.4,53.36,53.38,21964.0,50.5623,50.5812,50.5433,50.5623,21964.0
2024-12-19 13:45:00,53.37,53.39,53.36,53.39,20711.0,50.5528,50.5717,50.5433,50.5717,20711.0
2024-12-19 13:50:00,53.39,53.41,53.36,53.37,28038.0,50.5717,50.5907,50.5433,50.5528,28038.0
2024-12-19 13:55:00,53.36,53.43,53.36,53.43,36484.0,50.5433,50.6096,50.5433,50.6096,36484.0
2024-12-19 14:00:00,53.43,53.44,53.37,53.43,27208.0,50.6096,50.6191,50.5528,50.6096,27208.0
2024-12-19 14:05:00,53.43,53.44,53.35,53.37,31310.0,50.6096,50.6191,50.5338,50.5528,31310.0
2024-12-19 14:10:00,53.36,53.38,53.34,53.37,26339.0,50.5433,50.5623,50.5244,50.5528,26339.0
2024-12-19 14:15:00,53.36,53.4,53.36,53.4,21653.0,50.5433,50.5812,50.5433,50.5812,21653.0
2024-12-19 14:20:00,53.4,53.43,53.36,53.41,28244.0,50.5812,50.6096,50.5433,50.5907,28244.0
2024-12-19 14:25:00,53.4,53.42,53.37,53.39,32088.0,50.5812,50.6002,50.5528,50.5717,32088.0
2024-12-19 14:30:00,53.4,53.41,53.37,53.4,35254.0,50.5812,50.5907,50.5528,50.5812,35254.0
2024-12-19 14:35:00,53.4,53.41,53.37,53.38,21429.0,50.5812,50.5907,50.5528,50.5623,21429.0
2024-12-19 14:40:00,53.37,53.4,53.36,53.39,29667.0,50.5528,50.5812,50.5433,50.5717,29667.0
2024-12-19 14:45:00,53.39,53.41,53.36,53.37,29415.0,50.5717,50.5907,50.5433,50.5528,29415.0
2024-12-19 14:50:00,53.37,53.4,53.35,53.36,44765.0,50.5528,50.5812,50.5338,50.5433,44765.0
2024-12-19 14:55:00,53.36,53.36,53.31,53.32,40249.0,50.5433,50.5433,50.496,50.5054,40249.0
2024-12-19 15:00:00,53.32,53.38,53.31,53.38,38744.0,50.5054,50.5623,50.496,50.5623,38744.0
2024-12-19 15:05:00,53.37,53.4,53.35,53.38,27096.0,50.5528,50.5812,50.5338,50.5623,27096.0
2024-12-19 15:10:00,53.39,53.4,53.35,53.38,30725.0,50.5717,50.5812,50.5338,50.5623,30725.0
2024-12-19 15:15:00,53.38,53.39,53.3,53.32,32467.0,50.5623,50.5717,50.4865,50.5054,32467.0
2024-12-19 15:20:00,53.31,53.34,53.29,53.33,43484.0,50.496,50.5244,50.477,50.5149,43484.0
2024-12-19 15:25:00,53.33,53.34,53.24,53.27,37581.0,50.5149,50.5244,50.4297,50.4581,37581.0
2024-12-19 15:30:00,53.27,53.28,53.24,53.25,57418.0,50.4581,50.4675,50.4297,50.4391,57418.0
2024-12-19 15:35:00,53.25,53.28,53.18,53.27,84506.0,50.4391,50.4675,50.3728,50.4581,84506.0
2024-12-19 15:40:00,53.27,53.32,53.25,53.32,63799.0,50.4581,50.5054,50.4391,50.5054,63799.0
2024-12-19 15:45:00,53.32,53.35,53.31,53.34,67928.0,50.5054,50.5338,50.496,50.5244,67928.0
2024-12-19 15:50:00,53.33,53.34,53.17,53.2,194720.0,50.5149,50.5244,50.3633,50.3918,194720.0
2024-12-19 15:55:00,53.19,53.19,52.97,53.0,791292.0,50.3823,50.3823,50.1739,50.2023,791292.0
2024-12-20 09:30:00,52.92,53.39,52.85,53.19,1944154.0,50.1265,50.5717,50.0602,50.3823,1944154.0
2024-12-20 09:35:00,53.18,53.26,53.1,53.24,68617.0,50.3728,50.4486,50.297,50.4297,68617.0
2024-12-20 09:40:00,53.25,53.28,53.1,53.11,46013.0,50.4391,50.4675,50.297,50.3065,46013.0
2024-12-20 09:45:00,53.11,53.12,52.97,53.06,51310.0,50.3065,50.316,50.1739,50.2592,51310.0
2024-12-20 09:50:00,53.05,53.12,53.0,53.1,38313.0,50.2497,50.316,50.2023,50.297,38313.0
2024-12-20 09:55:00,53.08,53.16,53.0,53.04,50129.0,50.2781,50.3539,50.2023,50.2402,50129.0
2024-12-20 10:00:00,53.05,53.07,52.96,53.0,64312.0,50.2497,50.2686,50.1644,50.2023,64312.0
2024-12-20 10:05:00,53.0,53.02,52.93,52.96,50690.0,50.2023,50.2213,50.136,50.1644,50690.0
2024-12-20 10:10:00,52.96,53.1,52.95,53.08,32812.0,50.1644,50.297,50.155,50.2781,32812.0
2024-12-20 10:15:00,53.07,53.12,53.0,53.04,62233.0,50.2686,50.316,50.2023,50.2402,62233.0
2024-12-20 10:20:00,53.04,53.1,53.01,53.09,30563.0,50.2402,50.297,50.2118,50.2876,30563.0
2024-12-20 10:25:00,53.08,53.14,53.07,53.13,39768.0,50.2781,50.3349,50.2686,50.3255,39768.0
2024-12-20 10:30:00,53.13,53.24,53.13,53.21,52781.0,50.3255,50.4297,50.3255,50.4012,52781.0
2024-12-20 10:35:00,53.2,53.22,53.13,53.19,62534.0,50.3918,50.4107,50.3255,50.3823,62534.0
2024-12-20 10:40:00,53.19,53.29,53.17,53.29,42750.0,50.3823,50.477,50.3633,50.477,42750.0
2024-12-20 10:45:00,53.29,53.34,53.28,53.34,33426.0,50.477,50.5244,50.4675,50.5244,33426.0
2024-12-20 10:50:00,53.33,53.35,53.3,53.33,31012.0,50.5149,50.5338,50.4865,50.5149,31012.0
2024-12-20 10:55:00,53.33,53.34,53.27,53.28,29751.0,50.5149,50.5244,50.4581,50.4675,29751.0
2024-12-20 11:00:00,53.27,53.32,53.25,53.3,30789.0,50.4581,50.5054,50.4391,50.4865,30789.0
2024-12-20 11:05:00,53.3,53.39,53.28,53.36,60016.0,50.4865,50.5717,50.4675,50.5433,60016.0
2024-12-20 11:10:00,53.36,53.39,53.33,53.38,27472.0,50.5433,50.5717,50.5149,50.5623,27472.0
2024-12-20 11:15:00,53.39,53.47,53.36,53.45,38099.0,50.5717,50.6475,50.5433,50.6286,38099.0
2024-12-20 11:20:00,53.45,53.51,53.43,53.5,44832.0,50.6286,50.6854,50.6096,50.6759,44832.0
2024-12-20 11:25:00,53.5,53.52,53.47,53.51,33295.0,50.6759,50.6949,50.6475,50.6854,33295.0
2024-12-20 11:30:00,53.52,53.59,53.51,53.53,51586.0,50.6949,50.7612,50.6854,50.7043,51586.0
2024-12-20 11:35:00,53.52,53.58,53.5,53.55,34413.0,50.6949,50.7517,50.6759,50.7233,34413.0
2024-12-20 11:40:00,53.55,53.59,53.52,53.57,44716.0,50.7233,50.7612,50.6949,50.7422,44716.0
2024-12-20 11:45:00,53.56,53.56,53.49,53.5,38157.0,50.7328,50.7328,50.6665,50.6759,38157.0
2024-12-20 11:50:00,53.5,53.57,53.48,53.57,78261.0,50.6759,50.7422,50.657,50.7422,78261.0
2024-12-20 11:55:00,53.57,53.7,53.57,53.7,53785.0,50.7422,50.8654,50.7422,50.8654,53785.0
2024-12-20 12:00:00,53.69,53.74,53.63,53.73,42009.0,50.8559,50.9033,50.7991,50.8938,42009.0
2024-12-20 12:05:00,53.73,53.73,53.65,53.72,70290.0,50.8938,50.8938,50.818,50.8843,70290.0
2024-12-20 12:10:00,53.71,53.74,53.68,53.73,21651.0,50.8748,50.9033,50.8464,50.8938,21651.0
2024-12-20 12:15:00,53.73,53.77,53.72,53.75,28909.0,50.8938,50.9317,50.8843,50.9127,28909.0
2024-12-20 12:20:00,53.75,53.8,53.73,53.79,78235.0,50.9127,50.9601,50.8938,50.9506,78235.0
2024-12-20 12:25:00,53.79,53.84,53.77,53.79,37903.0,50.9506,50.998,50.9317,50.9506,37903.0
2024-12-20 12:30:00,53.8,53.81,53.73,53.77,83148.0,50.9601,50.9696,50.8938,50.9317,83148.0
2024-12-20 12:35:00,53.77,53.8,53.73,53.77,45564.0,50.9317,50.9601,50.8938,50.9317,45564.0
2024-12-20 12:40:00,53.77,53.77,53.69,53.7,33804.0,50.9317,50.9317,50.8559,50.8654,33804.0
2024-12-20 12:45:00,53.71,53.77,53.67,53.77,32488.0,50.8748,50.9317,50.837,50.9317,32488.0
2024-12-20 12:50:00,53.77,53.81,53.75,53.8,50650.0,50.9317,50.9696,50.9127,50.9601,50650.0
2024-12-20 12:55:00,53.8,53.81,53.76,53.76,43199.0,50.9601,50.9696,50.9222,50.9222,43199.0
2024-12-20 13:00:00,53.76,53.76,53.69,53.7,22594.0,50.9222,50.9222,50.8559,50.8654,22594.0
2024-12-20 13:05:00,53.69,53.73,53.67,53.7,32466.0,50.8559,50.8938,50.837,50.8654,32466.0
2024-12-20 13:10:00,53.7,53.78,53.7,53.78,57627.0,50.8654,50.9411,50.8654,50.9411,57627.0
2024-12-20 13:15:00,53.78,53.78,53.69,53.73,27887.0,50.9411,50.9411,50.8559,50.8938,27887.0
2024-12-20 13:20:00,53.72,53.74,53.7,53.73,30018.0,50.8843,50.9033,50.8654,50.8938,30018.0
2024-12-20 13:25:00,53.73,53.73,53.66,53.71,46918.0,50.8938,50.8938,50.8275,50.8748,46918.0
2024-12-20 13:30:00,53.71,53.75,53.68,53.75,38245.0,50.8748,50.9127,50.8464,50.9127,38245.0
2024-12-20 13:35:00,53.75,53.76,53.69,53.7,27707.0,50.9127,50.9222,50.8559,50.8654,27707.0
2024-12-20 13:40:00,53.7,53.76,53.69,53.76,27587.0,50.8654,50.9222,50.8559,50.9222,27587.0
2024-12-20 13:45:00,53.76,53.76,53.72,53.73,22847.0,50.9222,50.9222,50.8843,50.8938,22847.0
2024-12-20 13:50:00,53.73,53.78,53.72,53.78,25269.0,50.8938,50.9411,50.8843,50.9411,25269.0
2024-12-20 13:55:00,53.77,53.82,53.71,53.72,40541.0,50.9317,50.979,50.8748,50.8843,40541.0
2024-12-20 14:00:00,53.71,53.77,53.71,53.76,34886.0,50.8748,50.9317,50.8748,50.9222,34886.0
2024-12-20 14:05:00,53.76,53.78,53.74,53.77,37250.0,50.9222,50.9411,50.9033,50.9317,37250.0
2024-12-20 14:10:00,53.77,53.82,53.75,53.79,35336.0,50.9317,50.979,50.9127,50.9506,35336.0
2024-12-20 14:15:00,53.8,53.8,53.74,53.77,27620.0,50.9601,50.9601,50.9033,50.9317,27620.0
2024-12-20 14:20:00,53.77,53.79,53.74,53.77,40676.0,50.9317,50.9506,50.9033,50.9317,40676.0
2024-12-20 14:25:00,53.76,53.8,53.75,53.78,40032.0,50.9222,50.9601,50.9127,50.9411,40032.0
2024-12-20 14:30:00,53.79,53.82,53.75,53.77,35990.0,50.9506,50.979,50.9127,50.9317,35990.0
2024-12-20 14:35:00,53.77,53.77,53.68,53.68,46299.0,50.9317,50.9317,50.8464,50.8464,46299.0
2024-12-20 14:40:00,53.69,53.69,53.63,53.66,38450.0,50.8559,50.8559,50.7991,50.8275,38450.0
2024-12-20 14:45:00,53.66,53.67,53.6,53.62,37720.0,50.8275,50.837,50.7707,50.7896,37720.0
2024-12-20 14:50:00,53.62,53.62,53.57,53.62,45998.0,50.7896,50.7896,50.7422,50.7896,45998.0
2024-12-20 14:55:00,53.62,53.65,53.6,53.65,33141.0,50.7896,50.818,50.7707,50.818,33141.0
2024-12-20 15:00:00,53.65,53.74,53.64,53.7,65398.0,50.818,50.9033,50.8085,50.8654,65398.0
2024-12-20 15:05:00,53.7,53.74,53.68,53.72,36716.0,50.8654,50.9033,50.8464,50.8843,36716.0
2024-12-20 15:10:00,53.72,53.75,53.67,53.73,53086.0,50.8843,50.9127,50.837,50.8938,53086.0
2024-12-20 15:15:00,53.73,53.75,53.72,53.73,33365.0,50.8938,50.9127,50.8843,50.8938,33365.0
2024-12-20 15:20:00,53.73,53.78,53.69,53.7,106201.0,50.8938,50.9411,50.8559,50.8654,106201.0
2024-12-20 15:25:00,53.71,53.73,53.68,53.68,44894.0,50.8748,50.8938,50.8464,50.8464,44894.0
2024-12-20 15:30:00,53.68,53.7,53.62,53.66,83254.0,50.8464,50.8654,50.7896,50.8275,83254.0
2024-12-20 15:35:00,53.66,53.84,53.66,53.83,89933.0,50.8275,50.998,50.8275,50.9885,89933.0
2024-12-20 15:40:00,53.83,53.88,53.78,53.86,102708.0,50.9885,51.0359,50.9411,51.0169,102708.0
2024-12-20 15:45:00,53.86,53.88,53.72,53.73,113634.0,51.0169,51.0359,50.8843,50.8938,113634.0
2024-12-20 15:50:00,53.73,53.83,53.67,53.75,201065.0,50.8938,50.9885,50.837,50.9127,201065.0
2024-12-20 15:55:00,53.75,53.83,53.68,53.82,605259.0,50.9127,50.9885,50.8464,50.979,605259.0
2024-12-23 09:30:00,53.84,53.85,53.58,53.64,354496.0,50.998,51.0075,50.7517,50.8085,354496.0
2024-12-23 09:35:00,53.65,53.7,53.47,53.53,166795.0,50.818,50.8654,50.6475,50.7043,166795.0
2024-12-23 09:40:00,53.55,53.63,53.51,53.51,100739.0,50.7233,50.7991,50.6854,50.6854,100739.0
2024-12-23 09:45:00,53.52,53.57,53.37,53.39,185532.0,50.6949,50.7422,50.5528,50.5717,185532.0
2024-12-23 09:50:00,53.38,53.39,53.22,53.24,107111.0,50.5623,50.5717,50.4107,50.4297,107111.0
2024-12-23 09:55:00,53.24,53.31,53.18,53.19,146471.0,50.4297,50.496,50.3728,50.3823,146471.0
2024-12-23 10:00:00,53.18,53.24,53.06,53.06,68023.0,50.3728,50.4297,50.2592,50.2592,68023.0
2024-12-23 10:05:00,53.06,53.41,53.03,53.13,103803.0,50.2592,50.5907,50.2307,50.3255,103803.0
2024-12-23 10:10:00,53.13,53.19,53.12,53.13,68163.0,50.3255,50.3823,50.316,50.3255,68163.0
2024-12-23 10:15:00,53.13,53.19,53.09,53.13,108850.0,50.3255,50.3823,50.2876,50.3255,108850.0
2024-12-23 10:20:00,53.13,53.16,53.06,53.1,133182.0,50.3255,50.3539,50.2592,50.297,133182.0
2024-12-23 10:25:00,53.1,53.16,53.08,53.13,43661.0,50.297,50.3539,50.2781,50.3255,43661.0
2024-12-23 10:30:00,53.13,53.19,53.03,53.03,136628.0,50.3255,50.3823,50.2307,50.2307,136628.0
2024-12-23 10:35:00,53.03,53.04,52.95,52.99,144788.0,50.2307,50.2402,50.155,50.1929,144788.0
2024-12-23 10:40:00,52.98,52.99,52.96,52.98,32306.0,50.1834,50.1929,50.1644,50.1834,32306.0
2024-12-23 10:45:00,52.98,53.03,52.96,53.02,81025.0,50.1834,50.2307,50.1644,50.2213,81025.0
2024-12-23 10:50:00,53.03,53.05,52.98,53.03,52325.0,50.2307,50.2497,50.1834,50.2307,52325.0
2024-12-23 10:55:00,53.03,53.08,53.0,53.07,70153.0,50.2307,50.2781,50.2023,50.2686,70153.0
2024-12-23 11:00:00,53.06,53.13,53.05,53.12,42312.0,50.2592,50.3255,50.2497,50.316,42312.0
2024-12-23 11:05:00,53.13,53.14,53.05,53.07,44967.0,50.3255,50.3349,50.2497,50.2686,44967.0
2024-12-23 11:10:00,53.06,53.13,53.06,53.06,45616.0,50.2592,50.3255,50.2592,50.2592,45616.0
2024-12-23 11:15:00,53.06,53.12,53.06,53.12,22476.0,50.2592,50.316,50.2592,50.316,22476.0
2024-12-23 11:20:00,53.12,53.19,53.12,53.17,24145.0,50.316,50.3823,50.316,50.3633,24145.0
2024-12-23 11:25:00,53.18,53.18,53.14,53.18,41519.0,50.3728,50.3728,50.3349,50.3728,41519.0
2024-12-23 11:30:00,53.18,53.24,53.15,53.24,49924.0,50.3728,50.4297,50.3444,50.4297,49924.0
2024-12-23 11:35:00,53.23,53.24,53.15,53.16,33210.0,50.4202,50.4297,50.3444,50.3539,33210.0
2024-12-23 11:40:00,53.16,53.21,53.14,53.2,34832.0,50.3539,50.4012,50.3349,50.3918,34832.0
2024-12-23 11:45:00,53.19,53.27,53.19,53.26,27361.0,50.3823,50.4581,50.3823,50.4486,27361.0
2024-12-23 11:50:00,53.27,53.33,53.27,53.3,27629.0,50.4581,50.5149,50.4581,50.4865,27629.0
2024-12-23 11:55:00,53.3,53.39,53.3,53.36,51449.0,50.4865,50.5717,50.4865,50.5433,51449.0
2024-12-23 12:00:00,53.37,53.43,53.37,53.39,42170.0,50.5528,50.6096,50.5528,50.5717,42170.0
2024-12-23 12:05:00,53.39,53.4,53.35,53.38,19170.0,50.5717,50.5812,50.5338,50.5623,19170.0
2024-12-23 12:10:00,53.39,53.4,53.36,53.38,27327.0,50.5717,50.5812,50.5433,50.5623,27327.0
2024-12-23 12:15:00,53.37,53.37,53.29,53.32,25996.0,50.5528,50.5528,50.477,50.5054,25996.0
2024-12-23 12:20:00,53.32,53.35,53.31,53.34,33478.0,50.5054,50.5338,50.496,50.5244,33478.0
2024-12-23 12:25:00,53.35,53.39,53.31,53.37,26041.0,50.5338,50.5717,50.496,50.5528,26041.0
2024-12-23 12:30:00,53.38,53.45,53.37,53.44,33483.0,50.5623,50.6286,50.5528,50.6191,33483.0
2024-12-23 12:35:00,53.45,53.45,53.35,53.38,28338.0,50.6286,50.6286,50.5338,50.5623,28338.0
2024-12-23 12:40:00,53.38,53.41,53.37,53.4,12945.0,50.5623,50.5907,50.5528,50.5812,12945.0
2024-12-23 12:45:00,53.4,53.41,53.33,53.34,36566.0,50.5812,50.5907,50.5149,50.5244,36566.0
2024-12-23 12:50:00,53.34,53.41,53.31,53.41,42938.0,50.5244,50.5907,50.496,50.5907,42938.0
2024-12-23 12:55:00,53.41,53.45,53.4,53.42,38358.0,50.5907,50.6286,50.5812,50.6002,38358.0
2024-12-23 13:00:00,53.41,53.47,53.41,53.47,22111.0,50.5907,50.6475,50.5907,50.6475,22111.0
2024-12-23 13:05:00,53.47,53.5,53.44,53.46,38669.0,50.6475,50.6759,50.6191,50.638,38669.0
2024-12-23 13:10:00,53.46,53.48,53.44,53.48,33616.0,50.638,50.657,50.6191,50.657,33616.0
2024-12-23 13:15:00,53.48,53.5,53.42,53.47,42406.0,50.657,50.6759,50.6002,50.6475,42406.0
2024-12-23 13:20:00,53.46,53.49,53.4,53.44,80307.0,50.638,50.6665,50.5812,50.6191,80307.0
2024-12-23 13:25:00,53.45,53.47,53.44,53.47,18820.0,50.6286,50.6475,50.6191,50.6475,18820.0
2024-12-23 13:30:00,53.46,53.5,53.44,53.44,33239.0,50.638,50.6759,50.6191,50.6191,33239.0
2024-12-23 13:35:00,53.45,53.46,53.43,53.46,23064.0,50.6286,50.638,50.6096,50.638,23064.0
2024-12-23 13:40:00,53.45,53.45,53.4,53.41,33835.0,50.6286,50.6286,50.5812,50.5907,33835.0
2024-12-23 13:45:00,53.41,53.45,53.37,53.45,27554.0,50.5907,50.6286,50.5528,50.6286,27554.0
2024-12-23 13:50:00,53.45,53.49,53.44,53.47,21845.0,50.6286,50.6665,50.6191,50.6475,21845.0
2024-12-23 13:55:00,53.47,53.47,53.42,53.42,24264.0,50.6475,50.6475,50.6002,50.6002,24264.0
2024-12-23 14:00:00,53.43,53.45,53.41,53.45,29616.0,50.6096,50.6286,50.5907,50.6286,29616.0
2024-12-23 14:05:00,53.45,53.47,53.43,53.46,34311.0,50.6286,50.6475,50.6096,50.638,34311.0
2024-12-23 14:10:00,53.45,53.51,53.45,53.46,43165.0,50.6286,50.6854,50.6286,50.638,43165.0
2024-12-23 14:15:00,53.46,53.5,53.45,53.47,29287.0,50.638,50.6759,50.6286,50.6475,29287.0
2024-12-23 14:20:00,53.47,53.5,53.47,53.48,31613.0,50.6475,50.6759,50.6475,50.657,31613.0
2024-12-23 14:25:00,53.48,53.51,53.47,53.5,33251.0,50.657,50.6854,50.6475,50.6759,33251.0
2024-12-23 14:30:00,53.51,53.52,53.45,53.46,48935.0,50.6854,50.6949,50.6286,50.638,48935.0
2024-12-23 14:35:00,53.47,53.51,53.46,53.48,32432.0,50.6475,50.6854,50.638,50.657,32432.0
2024-12-23 14:40:00,53.47,53.51,53.45,53.46,24591.0,50.6475,50.6854,50.6286,50.638,24591.0
2024-12-23 14:45:00,53.47,53.48,53.42,53.44,50004.0,50.6475,50.657,50.6002,50.6191,50004.0
2024-12-23 14:50:00,53.43,53.48,53.43,53.47,31159.0,50.6096,50.657,50.6096,50.6475,31159.0
2024-12-23 14:55:00,53.47,53.48,53.46,53.46,40637.0,50.6475,50.657,50.638,50.638,40637.0
2024-12-23 15:00:00,53.46,53.52,53.46,53.51,47281.0,50.638,50.6949,50.638,50.6854,47281.0
2024-12-23 15:05:00,53.51,53.55,53.48,53.49,31718.0,50.6854,50.7233,50.657,50.6665,31718.0
2024-12-23 15:10:00,53.49,53.5,53.47,53.48,30287.0,50.6665,50.6759,50.6475,50.657,30287.0
2024-12-23 15:15:00,53.47,53.5,53.45,53.47,67559.0,50.6475,50.6759,50.6286,50.6475,67559.0
2024-12-23 15:20:00,53.48,53.52,53.46,53.52,37827.0,50.657,50.6949,50.638,50.6949,37827.0
2024-12-23 15:25:00,53.52,53.57,53.52,53.54,46616.0,50.6949,50.7422,50.6949,50.7138,46616.0
2024-12-23 15:30:00,53.55,53.6,53.55,53.56,45106.0,50.7233,50.7707,50.7233,50.7328,45106.0
2024-12-23 15:35:00,53.57,53.65,53.56,53.62,56702.0,50.7422,50.818,50.7328,50.7896,56702.0
2024-12-23 15:40:00,53.62,53.67,53.61,53.65,61386.0,50.7896,50.837,50.7801,50.818,61386.0
2024-12-23 15:45:00,53.65,53.69,53.63,53.63,59120.0,50.818,50.8559,50.7991,50.7991,59120.0
2024-12-23 15:50:00,53.63,53.67,53.58,53.61,182042.0,50.7991,50.837,50.7517,50.7801,182042.0
2024-12-23 15:55:00,53.61,53.64,53.55,53.59,293724.0,50.7801,50.8085,50.7233,50.7612,293724.0
2024-12-24 09:30:00,53.62,53.63,53.43,53.52,155777.0,50.7896,50.7991,50.6096,50.6949,155777.0
2024-12-24 09:35:00,53.52,53.53,53.43,53.5,113594.0,50.6949,50.7043,50.6096,50.6759,113594.0
2024-12-24 09:40:00,53.47,53.53,53.43,53.45,51114.0,50.6475,50.7043,50.6096,50.6286,51114.0
2024-12-24 09:45:00,53.47,53.48,53.39,53.47,58082.0,50.6475,50.657,50.5717,50.6475,58082.0
2024-12-24 09:50:00,53.47,53.54,53.46,53.52,55154.0,50.6475,50.7138,50.638,50.6949,55154.0
2024-12-24 09:55:00,53.5,53.5,53.42,53.43,49335.0,50.6759,50.6759,50.6002,50.6096,49335.0
2024-12-24 10:00:00,53.43,53.55,53.39,53.55,114924.0,50.6096,50.7233,50.5717,50.7233,114924.0
2024-12-24 10:05:00,53.54,53.58,53.5,53.54,72672.0,50.7138,50.7517,50.6759,50.7138,72672.0
2024-12-24 10:10:00,53.54,53.6,53.54,53.56,65331.0,50.7138,50.7707,50.7138,50.7328,65331.0
2024-12-24 10:15:00,53.56,53.58,53.49,53.56,66727.0,50.7328,50.7517,50.6665,50.7328,66727.0
2024-12-24 10:20:00,53.57,53.61,53.49,53.51,49624.0,50.7422,50.7801,50.6665,50.6854,49624.0
2024-12-24 10:25:00,53.51,53.55,53.46,53.46,33243.0,50.6854,50.7233,50.638,50.638,33243.0
2024-12-24 10:30:00,53.46,53.58,53.45,53.55,47531.0,50.638,50.7517,50.6286,50.7233,47531.0
2024-12-24 10:35:00,53.55,53.59,53.53,53.56,33666.0,50.7233,50.7612,50.7043,50.7328,33666.0
2024-12-24 10:40:00,53.56,53.6,53.56,53.59,48327.0,50.7328,50.7707,50.7328,50.7612,48327.0
2024-12-24 10:45:00,53.59,53.59,53.55,53.56,39273.0,50.7612,50.7612,50.7233,50.7328,39273.0
2024-12-24 10:50:00,53.55,53.56,53.5,53.52,49636.0,50.7233,50.7328,50.6759,50.6949,49636.0
2024-12-24 10:55:00,53.51,53.55,53.5,53.51,46857.0,50.6854,50.7233,50.6759,50.6854,46857.0
2024-12-24 11:00:00,53.52,53.55,53.48,53.55,43615.0,50.6949,50.7233,50.657,50.7233,43615.0
2024-12-24 11:05:00,53.55,53.56,53.5,53.51,27269.0,50.7233,50.7328,50.6759,50.6854,27269.0
2024-12-24 11:10:00,53.51,53.52,53.47,53.49,38151.0,50.6854,50.6949,50.6475,50.6665,38151.0
2024-12-24 11:15:00,53.5,53.5,53.43,53.45,53415.0,50.6759,50.6759,50.6096,50.6286,53415.0
2024-12-24 11:20:00,53.44,53.54,53.44,53.51,39414.0,50.6191,50.7138,50.6191,50.6854,39414.0
2024-12-24 11:25:00,53.52,53.52,53.48,53.5,29692.0,50.6949,50.6949,50.657,50.6759,29692.0
2024-12-24 11:30:00,53.51,53.53,53.49,53.49,22895.0,50.6854,50.7043,50.6665,50.6665,22895.0
2024-12-24 11:35:00,53.49,53.54,53.49,53.53,36392.0,50.6665,50.7138,50.6665,50.7043,36392.0
2024-12-24 11:40:00,53.53,53.54,53.52,53.52,21257.0,50.7043,50.7138,50.6949,50.6949,21257.0
2024-12-24 11:45:00,53.52,53.59,53.52,53.58,54615.0,50.6949,50.7612,50.6949,50.7517,54615.0
2024-12-24 11:50:00,53.58,53.59,53.53,53.54,53184.0,50.7517,50.7612,50.7043,50.7138,53184.0
2024-12-24 11:55:00,53.54,53.57,53.51,53.53,45365.0,50.7138,50.7422,50.6854,50.7043,45365.0
2024-12-24 12:00:00,53.52,53.56,53.48,53.55,35626.0,50.6949,50.7328,50.657,50.7233,35626.0
2024-12-24 12:05:00,53.55,53.62,53.54,53.6,70422.0,50.7233,50.7896,50.7138,50.7707,70422.0
2024-12-24 12:10:00,53.61,53.61,53.57,53.59,25334.0,50.7801,50.7801,50.7422,50.7612,25334.0
2024-12-24 12:15:00,53.59,53.62,53.55,53.57,70506.0,50.7612,50.7896,50.7233,50.7422,70506.0
2024-12-24 12:20:00,53.57,53.61,53.56,53.6,61357.0,50.7422,50.7801,50.7328,50.7707,61357.0
2024-12-24 12:25:00,53.59,53.62,53.58,53.61,47119.0,50.7612,50.7896,50.7517,50.7801,47119.0
2024-12-24 12:30:00,53.6,53.61,53.52,53.55,51169.0,50.7707,50.7801,50.6949,50.7233,51169.0
2024-12-24 12:35:00,53.55,53.61,53.52,53.61,42477.0,50.7233,50.7801,50.6949,50.7801,42477.0
2024-12-24 12:40:00,53.6,53.6,53.55,53.55,63024.0,50.7707,50.7707,50.7233,50.7233,63024.0
2024-12-24 12:45:00,53.55,53.57,53.5,53.53,84819.0,50.7233,50.7422,50.6759,50.7043,84819.0
2024-12-24 12:50:00,53.53,53.57,53.51,53.53,84100.0,50.7043,50.7422,50.6854,50.7043,84100.0
2024-12-24 12:55:00,53.53,53.64,53.52,53.53,322139.0,50.7043,50.8085,50.6949,50.7043,322139.0
2024-12-26 09:30:00,52.28,52.42,51.95,52.41,477235.0,50.4806,50.6158,50.162,50.6061,477235.0
2024-12-26 09:35:00,52.42,52.6,52.37,52.59,72817.0,50.6158,50.7896,50.5675,50.7799,72817.0
2024-12-26 09:40:00,52.6,52.64,52.53,52.59,80070.0,50.7896,50.8282,50.722,50.7799,80070.0
2024-12-26 09:45:00,52.59,52.7,52.57,52.67,47121.0,50.7799,50.8862,50.7606,50.8572,47121.0
2024-12-26 09:50:00,52.66,52.73,52.66,52.69,49052.0,50.8475,50.9151,50.8475,50.8765,49052.0
2024-12-26 09:55:00,52.7,52.75,52.67,52.73,55610.0,50.8862,50.9344,50.8572,50.9151,55610.0
2024-12-26 10:00:00,52.72,52.75,52.59,52.61,59070.0,50.9055,50.9344,50.7799,50.7993,59070.0
2024-12-26 10:05:00,52.62,52.65,52.55,52.62,31097.0,50.8089,50.8379,50.7413,50.8089,31097.0
2024-12-26 10:10:00,52.61,52.7,52.6,52.69,39884.0,50.7993,50.8862,50.7896,50.8765,39884.0
2024-12-26 10:15:00,52.68,52.71,52.59,52.59,35026.0,50.8668,50.8958,50.7799,50.7799,35026.0
2024-12-26 10:20:00,52.59,52.6,52.52,52.54,22568.0,50.7799,50.7896,50.7123,50.7317,22568.0
2024-12-26 10:25:00,52.54,52.6,52.53,52.57,82401.0,50.7317,50.7896,50.722,50.7606,82401.0
2024-12-26 10:30:00,52.58,52.59,52.53,52.59,23443.0,50.7703,50.7799,50.722,50.7799,23443.0
2024-12-26 10:35:00,52.58,52.6,52.54,52.55,46661.0,50.7703,50.7896,50.7317,50.7413,46661.0
2024-12-26 10:40:00,52.55,52.59,52.54,52.56,41638.0,50.7413,50.7799,50.7317,50.751,41638.0
2024-12-26 10:45:00,52.57,52.66,52.56,52.66,30586.0,50.7606,50.8475,50.751,50.8475,30586.0
2024-12-26 10:50:00,52.66,52.68,52.61,52.63,12765.0,50.8475,50.8668,50.7993,50.8186,12765.0
2024-12-26 10:55:00,52.64,52.65,52.58,52.6,38414.0,50.8282,50.8379,50.7703,50.7896,38414.0
2024-12-26 11:00:00,52.6,52.65,52.58,52.63,20832.0,50.7896,50.8379,50.7703,50.8186,20832.0
2024-12-26 11:05:00,52.64,52.65,52.62,52.62,29485.0,50.8282,50.8379,50.8089,50.8089,29485.0
2024-12-26 11:10:00,52.63,52.64,52.59,52.62,19302.0,50.8186,50.8282,50.7799,50.8089,19302.0
2024-12-26 11:15:00,52.62,52.65,52.61,52.65,12949.0,50.8089,50.8379,50.7993,50.8379,12949.0
2024-12-26 11:20:00,52.64,52.68,52.64,52.66,28701.0,50.8282,50.8668,50.8282,50.8475,28701.0
2024-12-26 11:25:00,52.66,52.69,52.66,52.69,25662.0,50.8475,50.8765,50.8475,50.8765,25662.0
2024-12-26 11:30:00,52.68,52.71,52.67,52.69,24044.0,50.8668,50.8958,50.8572,50.8765,24044.0
2024-12-26 11:35:00,52.7,52.71,52.69,52.71,23996.0,50.8862,50.8958,50.8765,50.8958,23996.0
2024-12-26 11:40:00,52.71,52.76,52.71,52.75,16987.0,50.8958,50.9441,50.8958,50.9344,16987.0
2024-12-26 11:45:00,52.76,52.78,52.75,52.75,16123.0,50.9441,50.9634,50.9344,50.9344,16123.0
2024-12-26 11:50:00,52.75,52.77,52.73,52.75,25479.0,50.9344,50.9537,50.9151,50.9344,25479.0
2024-12-26 11:55:00,52.75,52.77,52.7,52.74,44536.0,50.9344,50.9537,50.8862,50.9248,44536.0
2024-12-26 12:00:00,52.74,52.77,52.71,52.71,38671.0,50.9248,50.9537,50.8958,50.8958,38671.0
2024-12-26 12:05:00,52.72,52.73,52.69,52.71,23446.0,50.9055,50.9151,50.8765,50.8958,23446.0
2024-12-26 12:10:00,52.7,52.71,52.67,52.68,8667.0,50.8862,50.8958,50.8572,50.8668,8667.0
2024-12-26 12:15:00,52.68,52.68,52.65,52.67,15912.0,50.8668,50.8668,50.8379,50.8572,15912.0
2024-12-26 12:20:00,52.68,52.68,52.58,52.59,24745.0,50.8668,50.8668,50.7703,50.7799,24745.0
2024-12-26 12:25:00,52.59,52.61,52.57,52.58,19450.0,50.7799,50.7993,50.7606,50.7703,19450.0
2024-12-26 12:30:00,52.58,52.6,52.56,52.6,13993.0,50.7703,50.7896,50.751,50.7896,13993.0
2024-12-26 12:35:00,52.6,52.6,52.54,52.55,19777.0,50.7896,50.7896,50.7317,50.7413,19777.0
2024-12-26 12:40:00,52.55,52.57,52.54,52.55,16180.0,50.7413,50.7606,50.7317,50.7413,16180.0
2024-12-26 12:45:00,52.56,52.56,52.5,52.52,50980.0,50.751,50.751,50.693,50.7123,50980.0
2024-12-26 12:50:00,52.51,52.51,52.48,52.49,22027.0,50.7027,50.7027,50.6737,50.6834,22027.0
2024-12-26 12:55:00,52.48,52.49,52.44,52.47,22279.0,50.6737,50.6834,50.6351,50.6641,22279.0
2024-12-26 13:00:00,52.46,52.52,52.45,52.48,22827.0,50.6544,50.7123,50.6448,50.6737,22827.0
2024-12-26 13:05:00,52.49,52.51,52.48,52.49,27704.0,50.6834,50.7027,50.6737,50.6834,27704.0
2024-12-26 13:10:00,52.49,52.5,52.45,52.47,25052.0,50.6834,50.693,50.6448,50.6641,25052.0
2024-12-26 13:15:00,52.48,52.52,52.46,52.52,20615.0,50.6737,50.7123,50.6544,50.7123,20615.0
2024-12-26 13:20:00,52.51,52.53,52.48,52.53,31382.0,50.7027,50.722,50.6737,50.722,31382.0
2024-12-26 13:25:00,52.54,52.54,52.5,52.53,12992.0,50.7317,50.7317,50.693,50.722,12992.0
2024-12-26 13:30:00,52.53,52.54,52.5,52.5,16977.0,50.722,50.7317,50.693,50.693,16977.0
2024-12-26 13:35:00,52.49,52.52,52.48,52.5,13087.0,50.6834,50.7123,50.6737,50.693,13087.0
2024-12-26 13:40:00,52.51,52.51,52.48,52.48,16522.0,50.7027,50.7027,50.6737,50.6737,16522.0
2024-12-26 13:45:00,52.48,52.53,52.48,52.52,24345.0,50.6737,50.722,50.6737,50.7123,24345.0
2024-12-26 13:50:00,52.53,52.55,52.51,52.55,15895.0,50.722,50.7413,50.7027,50.7413,15895.0
2024-12-26 13:55:00,52.55,52.55,52.51,52.53,12878.0,50.7413,50.7413,50.7027,50.722,12878.0
2024-12-26 14:00:00,52.53,52.53,52.51,52.51,15530.0,50.722,50.722,50.7027,50.7027,15530.0
2024-12-26 14:05:00,52.52,52.52,52.46,52.49,26477.0,50.7123,50.7123,50.6544,50.6834,26477.0
2024-12-26 14:10:00,52.49,52.5,52.45,52.45,19233.0,50.6834,50.693,50.6448,50.6448,19233.0
2024-12-26 14:15:00,52.45,52.5,52.44,52.48,23152.0,50.6448,50.693,50.6351,50.6737,23152.0
2024-12-26 14:20:00,52.48,52.52,52.47,52.52,23099.0,50.6737,50.7123,50.6641,50.7123,23099.0
2024-12-26 14:25:00,52.52,52.53,52.49,52.5,20496.0,50.7123,50.722,50.6834,50.693,20496.0
2024-12-26 14:30:00,52.51,52.54,52.5,52.53,20947.0,50.7027,50.7317,50.693,50.722,20947.0
2024-12-26 14:35:00,52.53,52.54,52.51,52.53,15722.0,50.722,50.7317,50.7027,50.722,15722.0
2024-12-26 14:40:00,52.53,52.53,52.5,52.51,18953.0,50.722,50.722,50.693,50.7027,18953.0
2024-12-26 14:45:00,52.51,52.55,52.5,52.53,23705.0,50.7027,50.7413,50.693,50.722,23705.0
2024-12-26 14:50:00,52.53,52.54,52.48,52.52,66967.0,50.722,50.7317,50.6737,50.7123,66967.0
2024-12-26 14:55:00,52.52,52.53,52.51,52.52,16992.0,50.7123,50.722,50.7027,50.7123,16992.0
2024-12-26 15:00:00,52.52,52.52,52.47,52.48,16875.0,50.7123,50.7123,50.6641,50.6737,16875.0
2024-12-26 15:05:00,52.48,52.5,52.47,52.48,36280.0,50.6737,50.693,50.6641,50.6737,36280.0
2024-12-26 15:10:00,52.48,52.5,52.47,52.48,14276.0,50.6737,50.693,50.6641,50.6737,14276.0
2024-12-26 15:15:00,52.48,52.49,52.45,52.47,19227.0,50.6737,50.6834,50.6448,50.6641,19227.0
2024-12-26 15:20:00,52.47,52.48,52.45,52.48,23861.0,50.6641,50.6737,50.6448,50.6737,23861.0
2024-12-26 15:25:00,52.48,52.5,52.46,52.47,23257.0,50.6737,50.693,50.6544,50.6641,23257.0
2024-12-26 15:30:00,52.46,52.47,52.41,52.44,33732.0,50.6544,50.6641,50.6061,50.6351,33732.0
2024-12-26 15:35:00,52.43,52.49,52.41,52.47,33478.0,50.6254,50.6834,50.6061,50.6641,33478.0
2024-12-26 15:40:00,52.46,52.49,52.44,52.47,59213.0,50.6544,50.6834,50.6351,50.6641,59213.0
2024-12-26 15:45:00,52.48,52.52,52.47,52.52,66572.0,50.6737,50.7123,50.6641,50.7123,66572.0
2024-12-26 15:50:00,52.52,52.62,52.52,52.6,99027.0,50.7123,50.8089,50.7123,50.7896,99027.0
2024-12-26 15:55:00,52.6,52.63,52.55,52.6,304215.0,50.7896,50.8186,50.7413,50.7896,304215.0
2024-12-27 09:30:00,52.34,52.56,52.1,52.48,309757.0,50.5385,50.751,50.3068,50.6737,309757.0
2024-12-27 09:35:00,52.47,52.61,52.46,52.53,72173.0,50.6641,50.7993,50.6544,50.722,72173.0
2024-12-27 09:40:00,52.55,52.85,52.55,52.8,88313.0,50.7413,51.031,50.7413,50.9827,88313.0
2024-12-27 09:45:00,52.82,52.85,52.64,52.72,44344.0,51.002,51.031,50.8282,50.9055,44344.0
2024-12-27 09:50:00,52.72,52.73,52.66,52.71,50366.0,50.9055,50.9151,50.8475,50.8958,50366.0
2024-12-27 09:55:00,52.72,52.76,52.66,52.76,40607.0,50.9055,50.9441,50.8475,50.9441,40607.0
2024-12-27 10:00:00,52.76,52.78,52.67,52.75,50114.0,50.9441,50.9634,50.8572,50.9344,50114.0
2024-12-27 10:05:00,52.75,52.76,52.69,52.73,39161.0,50.9344,50.9441,50.8765,50.9151,39161.0
2024-12-27 10:10:00,52.72,52.73,52.6,52.61,73712.0,50.9055,50.9151,50.7896,50.7993,73712.0
2024-12-27 10:15:00,52.61,52.64,52.56,52.59,37654.0,50.7993,50.8282,50.751,50.7799,37654.0
2024-12-27 10:20:00,52.59,52.63,52.52,52.53,38099.0,50.7799,50.8186,50.7123,50.722,38099.0
2024-12-27 10:25:00,52.53,52.54,52.43,52.43,36827.0,50.722,50.7317,50.6254,50.6254,36827.0
2024-12-27 10:30:00,52.44,52.52,52.4,52.48,45485.0,50.6351,50.7123,50.5965,50.6737,45485.0
2024-12-27 10:35:00,52.48,52.5,52.46,52.47,27388.0,50.6737,50.693,50.6544,50.6641,27388.0
2024-12-27 10:40:00,52.46,52.5,52.44,52.47,19161.0,50.6544,50.693,50.6351,50.6641,19161.0
2024-12-27 10:45:00,52.48,52.5,52.43,52.49,30031.0,50.6737,50.693,50.6254,50.6834,30031.0
2024-12-27 10:50:00,52.49,52.52,52.44,52.49,72962.0,50.6834,50.7123,50.6351,50.6834,72962.0
2024-12-27 10:55:00,52.48,52.49,52.4,52.4,22253.0,50.6737,50.6834,50.5965,50.5965,22253.0
2024-12-27 11:00:00,52.4,52.41,52.36,52.38,25594.0,50.5965,50.6061,50.5579,50.5772,25594.0
2024-12-27 11:05:00,52.38,52.47,52.36,52.45,51424.0,50.5772,50.6641,50.5579,50.6448,51424.0
2024-12-27 11:10:00,52.44,52.48,52.43,52.44,16579.0,50.6351,50.6737,50.6254,50.6351,16579.0
2024-12-27 11:15:00,52.45,52.46,52.41,52.41,18248.0,50.6448,50.6544,50.6061,50.6061,18248.0
2024-12-27 11:20:00,52.41,52.45,52.39,52.39,27972.0,50.6061,50.6448,50.5868,50.5868,27972.0
2024-12-27 11:25:00,52.39,52.43,52.39,52.41,41911.0,50.5868,50.6254,50.5868,50.6061,41911.0
2024-12-27 11:30:00,52.41,52.44,52.4,52.42,21833.0,50.6061,50.6351,50.5965,50.6158,21833.0
2024-12-27 11:35:00,52.41,52.48,52.39,52.46,38188.0,50.6061,50.6737,50.5868,50.6544,38188.0
2024-12-27 11:40:00,52.47,52.49,52.39,52.39,18695.0,50.6641,50.6834,50.5868,50.5868,18695.0
2024-12-27 11:45:00,52.4,52.41,52.33,52.34,22362.0,50.5965,50.6061,50.5289,50.5385,22362.0
2024-12-27 11:50:00,52.33,52.35,52.3,52.31,49988.0,50.5289,50.5482,50.4999,50.5096,49988.0
2024-12-27 11:55:00,52.31,52.37,52.3,52.36,47106.0,50.5096,50.5675,50.4999,50.5579,47106.0
2024-12-27 12:00:00,52.35,52.36,52.31,52.33,13568.0,50.5482,50.5579,50.5096,50.5289,13568.0
2024-12-27 12:05:00,52.33,52.34,52.23,52.27,107141.0,50.5289,50.5385,50.4323,50.471,107141.0
2024-12-27 12:10:00,52.28,52.3,52.24,52.27,61632.0,50.4806,50.4999,50.442,50.471,61632.0
2024-12-27 12:15:00,52.28,52.31,52.25,52.29,44735.0,50.4806,50.5096,50.4516,50.4903,44735.0
2024-12-27 12:20:00,52.29,52.34,52.23,52.32,55172.0,50.4903,50.5385,50.4323,50.5192,55172.0
2024-12-27 12:25:00,52.32,52.34,52.3,52.33,18666.0,50.5192,50.5385,50.4999,50.5289,18666.0
2024-12-27 12:30:00,52.32,52.39,52.32,52.35,27071.0,50.5192,50.5868,50.5192,50.5482,27071.0
2024-12-27 12:35:00,52.36,52.36,52.31,52.32,23623.0,50.5579,50.5579,50.5096,50.5192,23623.0
2024-12-27 12:40:00,52.32,52.35,52.31,52.32,34471.0,50.5192,50.5482,50.5096,50.5192,34471.0
2024-12-27 12:45:00,52.31,52.32,52.27,52.28,15303.0,50.5096,50.5192,50.471,50.4806,15303.0
2024-12-27 12:50:00,52.28,52.35,52.28,52.34,21059.0,50.4806,50.5482,50.4806,50.5385,21059.0
2024-12-27 12:55:00,52.35,52.36,52.32,52.33,24085.0,50.5482,50.5579,50.5192,50.5289,24085.0
2024-12-27 13:00:00,52.33,52.37,52.32,52.36,8533.0,50.5289,50.5675,50.5192,50.5579,8533.0
2024-12-27 13:05:00,52.37,52.37,52.32,52.33,16447.0,50.5675,50.5675,50.5192,50.5289,16447.0
2024-12-27 13:10:00,52.34,52.36,52.32,52.36,16735.0,50.5385,50.5579,50.5192,50.5579,16735.0
2024-12-27 13:15:00,52.35,52.4,52.35,52.38,26123.0,50.5482,50.5965,50.5482,50.5772,26123.0
2024-12-27 13:20:00,52.37,52.4,52.36,52.39,25812.0,50.5675,50.5965,50.5579,50.5868,25812.0
2024-12-27 13:25:00,52.4,52.42,52.35,52.35,37498.0,50.5965,50.6158,50.5482,50.5482,37498.0
2024-12-27 13:30:00,52.36,52.42,52.34,52.41,23954.0,50.5579,50.6158,50.5385,50.6061,23954.0
2024-12-27 13:35:00,52.41,52.42,52.4,52.41,17578.0,50.6061,50.6158,50.5965,50.6061,17578.0
2024-12-27 13:40:00,52.41,52.43,52.36,52.37,28664.0,50.6061,50.6254,50.5579,50.5675,28664.0
2024-12-27 13:45:00,52.37,52.39,52.36,52.37,17291.0,50.5675,50.5868,50.5579,50.5675,17291.0
2024-12-27 13:50:00,52.37,52.37,52.31,52.31,17788.0,50.5675,50.5675,50.5096,50.5096,17788.0
2024-12-27 13:55:00,52.32,52.34,52.31,52.32,26559.0,50.5192,50.5385,50.5096,50.5192,26559.0
2024-12-27 14:00:00,52.33,52.36,52.32,52.36,20326.0,50.5289,50.5579,50.5192,50.5579,20326.0
2024-12-27 14:05:00,52.36,52.44,52.35,52.44,35637.0,50.5579,50.6351,50.5482,50.6351,35637.0
2024-12-27 14:10:00,52.44,52.47,52.43,52.46,28677.0,50.6351,50.6641,50.6254,50.6544,28677.0
2024-12-27 14:15:00,52.46,52.51,52.45,52.51,29603.0,50.6544,50.7027,50.6448,50.7027,29603.0
2024-12-27 14:20:00,52.51,52.53,52.48,52.53,25725.0,50.7027,50.722,50.6737,50.722,25725.0
2024-12-27 14:25:00,52.52,52.53,52.48,52.48,32236.0,50.7123,50.722,50.6737,50.6737,32236.0
2024-12-27 14:30:00,52.49,52.51,52.48,52.48,43123.0,50.6834,50.7027,50.6737,50.6737,43123.0
2024-12-27 14:35:00,52.48,52.52,52.47,52.52,26804.0,50.6737,50.7123,50.6641,50.7123,26804.0
2024-12-27 14:40:00,52.53,52.54,52.48,52.53,24017.0,50.722,50.7317,50.6737,50.722,24017.0
2024-12-27 14:45:00,52.53,52.55,52.49,52.55,26920.0,50.722,50.7413,50.6834,50.7413,26920.0
2024-12-27 14:50:00,52.55,52.55,52.5,52.51,16091.0,50.7413,50.7413,50.693,50.7027,16091.0
2024-12-27 14:55:00,52.51,52.54,52.5,52.5,21340.0,50.7027,50.7317,50.693,50.693,21340.0
2024-12-27 15:00:00,52.51,52.51,52.43,52.44,31038.0,50.7027,50.7027,50.6254,50.6351,31038.0
2024-12-27 15:05:00,52.44,52.46,52.42,52.46,35192.0,50.6351,50.6544,50.6158,50.6544,35192.0
2024-12-27 15:10:00,52.46,52.46,52.42,52.43,25896.0,50.6544,50.6544,50.6158,50.6254,25896.0
2024-12-27 15:15:00,52.43,52.44,52.41,52.42,32803.0,50.6254,50.6351,50.6061,50.6158,32803.0
2024-12-27 15:20:00,52.43,52.43,52.38,52.41,36448.0,50.6254,50.6254,50.5772,50.6061,36448.0
2024-12-27 15:25:00,52.42,52.45,52.41,52.45,35999.0,50.6158,50.6448,50.6061,50.6448,35999.0
2024-12-27 15:30:00,52.44,52.45,52.38,52.39,40902.0,50.6351,50.6448,50.5772,50.5868,40902.0
2024-12-27 15:35:00,52.39,52.39,52.36,52.38,25571.0,50.5868,50.5868,50.5579,50.5772,25571.0
2024-12-27 15:40:00,52.37,52.37,52.32,52.36,44388.0,50.5675,50.5675,50.5192,50.5579,44388.0
2024-12-27 15:45:00,52.36,52.44,52.35,52.44,60394.0,50.5579,50.6351,50.5482,50.6351,60394.0
2024-12-27 15:50:00,52.44,52.54,52.44,52.49,101013.0,50.6351,50.7317,50.6351,50.6834,101013.0
2024-12-27 15:55:00,52.5,52.51,52.37,52.39,333727.0,50.693,50.7027,50.5675,50.5868,333727.0
2024-12-30 09:30:00,52.24,52.33,52.11,52.2,178314.0,50.442,50.5289,50.3165,50.4034,178314.0
2024-12-30 09:35:00,52.2,52.22,51.98,52.01,78569.0,50.4034,50.4227,50.1909,50.2199,78569.0
2024-12-30 09:40:00,52.02,52.07,51.91,51.94,79572.0,50.2296,50.2778,50.1233,50.1523,79572.0
2024-12-30 09:45:00,51.94,51.95,51.84,51.87,51322.0,50.1523,50.162,50.0558,50.0847,51322.0
2024-12-30 09:50:00,51.87,51.87,51.76,51.85,43533.0,50.0847,50.0847,49.9785,50.0654,43533.0
2024-12-30 09:55:00,51.85,51.89,51.79,51.89,32775.0,50.0654,50.104,50.0075,50.104,32775.0
2024-12-30 10:00:00,51.88,51.93,51.79,51.82,82231.0,50.0944,50.1427,50.0075,50.0364,82231.0
2024-12-30 10:05:00,51.81,51.88,51.75,51.84,55187.0,50.0268,50.0944,49.9689,50.0558,55187.0
2024-12-30 10:10:00,51.85,51.85,51.7,51.7,53747.0,50.0654,50.0654,49.9206,49.9206,53747.0
2024-12-30 10:15:00,51.71,51.75,51.65,51.73,58734.0,49.9302,49.9689,49.8723,49.9495,58734.0
2024-12-30 10:20:00,51.73,51.77,51.68,51.71,40218.0,49.9495,49.9882,49.9013,49.9302,40218.0
2024-12-30 10:25:00,51.71,51.74,51.69,51.71,38367.0,49.9302,49.9592,49.9109,49.9302,38367.0
2024-12-30 10:30:00,51.71,51.78,51.7,51.75,53337.0,49.9302,49.9978,49.9206,49.9689,53337.0
2024-12-30 10:35:00,51.75,51.75,51.68,51.72,30984.0,49.9689,49.9689,49.9013,49.9399,30984.0
2024-12-30 10:40:00,51.72,51.76,51.71,51.73,33765.0,49.9399,49.9785,49.9302,49.9495,33765.0
2024-12-30 10:45:00,51.72,51.76,51.64,51.67,48789.0,49.9399,49.9785,49.8626,49.8916,48789.0
2024-12-30 10:50:00,51.66,51.71,51.65,51.66,44257.0,49.8819,49.9302,49.8723,49.8819,44257.0
2024-12-30 10:55:00,51.66,51.69,51.65,51.66,52225.0,49.8819,49.9109,49.8723,49.8819,52225.0
2024-12-30 11:00:00,51.67,51.73,51.63,51.72,32917.0,49.8916,49.9495,49.853,49.9399,32917.0
2024-12-30 11:05:00,51.72,51.78,51.69,51.78,24737.0,49.9399,49.9978,49.9109,49.9978,24737.0
2024-12-30 11:10:00,51.79,51.8,51.74,51.76,62372.0,50.0075,50.0171,49.9592,49.9785,62372.0
2024-12-30 11:15:00,51.76,51.8,51.76,51.78,25495.0,49.9785,50.0171,49.9785,49.9978,25495.0
2024-12-30 11:20:00,51.79,51.79,51.71,51.72,36446.0,50.0075,50.0075,49.9302,49.9399,36446.0
2024-12-30 11:25:00,51.73,51.75,51.7,51.72,53449.0,49.9495,49.9689,49.9206,49.9399,53449.0
2024-12-30 11:30:00,51.72,51.8,51.71,51.78,24641.0,49.9399,50.0171,49.9302,49.9978,24641.0
2024-12-30 11:35:00,51.79,51.82,51.77,51.79,25613.0,50.0075,50.0364,49.9882,50.0075,25613.0
2024-12-30 11:40:00,51.79,51.82,51.78,51.81,29304.0,50.0075,50.0364,49.9978,50.0268,29304.0
2024-12-30 11:45:00,51.8,51.81,51.7,51.71,26965.0,50.0171,50.0268,49.9206,49.9302,26965.0
2024-12-30 11:50:00,51.71,51.71,51.66,51.67,33172.0,49.9302,49.9302,49.8819,49.8916,33172.0
2024-12-30 11:55:00,51.68,51.72,51.67,51.7,21672.0,49.9013,49.9399,49.8916,49.9206,21672.0
2024-12-30 12:00:00,51.69,51.77,51.69,51.76,33988.0,49.9109,49.9882,49.9109,49.9785,33988.0
2024-12-30 12:05:00,51.76,51.76,51.72,51.73,15313.0,49.9785,49.9785,49.9399,49.9495,15313.0
2024-12-30 12:10:00,51.73,51.78,51.73,51.75,32803.0,49.9495,49.9978,49.9495,49.9689,32803.0
2024-12-30 12:15:00,51.75,51.8,51.74,51.76,20111.0,49.9689,50.0171,49.9592,49.9785,20111.0
2024-12-30 12:20:00,51.75,51.79,51.75,51.78,29167.0,49.9689,50.0075,49.9689,49.9978,29167.0
2024-12-30 12:25:00,51.78,51.78,51.73,51.73,19422.0,49.9978,49.9978,49.9495,49.9495,19422.0
2024-12-30 12:30:00,51.73,51.76,51.71,51.76,23178.0,49.9495,49.9785,49.9302,49.9785,23178.0
2024-12-30 12:35:00,51.76,51.78,51.71,51.73,28638.0,49.9785,49.9978,49.9302,49.9495,28638.0
2024-12-30 12:40:00,51.73,51.74,51.7,51.71,20916.0,49.9495,49.9592,49.9206,49.9302,20916.0
2024-12-30 12:45:00,51.71,51.73,51.67,51.73,21390.0,49.9302,49.9495,49.8916,49.9495,21390.0
2024-12-30 12:50:00,51.73,51.73,51.67,51.68,18524.0,49.9495,49.9495,49.8916,49.9013,18524.0
2024-12-30 12:55:00,51.68,51.73,51.63,51.72,56058.0,49.9013,49.9495,49.853,49.9399,56058.0
2024-12-30 13:00:00,51.71,51.75,51.67,51.74,11730.0,49.9302,49.9689,49.8916,49.9592,11730.0
2024-12-30 13:05:00,51.75,51.79,51.73,51.78,11736.0,49.9689,50.0075,49.9495,49.9978,11736.0
2024-12-30 13:10:00,51.78,51.84,51.77,51.83,23400.0,49.9978,50.0558,49.9882,50.0461,23400.0
2024-12-30 13:15:00,51.83,51.83,51.78,51.78,20957.0,50.0461,50.0461,49.9978,49.9978,20957.0
2024-12-30 13:20:00,51.79,51.8,51.76,51.78,16778.0,50.0075,50.0171,49.9785,49.9978,16778.0
2024-12-30 13:25:00,51.77,51.8,51.74,51.79,27321.0,49.9882,50.0171,49.9592,50.0075,27321.0
2024-12-30 13:30:00,51.79,51.81,51.77,51.8,18243.0,50.0075,50.0268,49.9882,50.0171,18243.0
2024-12-30 13:35:00,51.8,51.82,51.75,51.76,18848.0,50.0171,50.0364,49.9689,49.9785,18848.0
2024-12-30 13:40:00,51.76,51.78,51.75,51.77,17364.0,49.9785,49.9978,49.9689,49.9882,17364.0
2024-12-30 13:45:00,51.77,51.77,51.75,51.77,15004.0,49.9882,49.9882,49.9689,49.9882,15004.0
2024-12-30 13:50:00,51.77,51.79,51.75,51.78,19275.0,49.9882,50.0075,49.9689,49.9978,19275.0
2024-12-30 13:55:00,51.77,51.83,51.77,51.83,51388.0,49.9882,50.0461,49.9882,50.0461,51388.0
2024-12-30 14:00:00,51.83,51.85,51.8,51.8,67860.0,50.0461,50.0654,50.0171,50.0171,67860.0
2024-12-30 14:05:00,51.8,51.82,51.76,51.8,29865.0,50.0171,50.0364,49.9785,50.0171,29865.0
2024-12-30 14:10:00,51.8,51.82,51.78,51.82,17595.0,50.0171,50.0364,49.9978,50.0364,17595.0
2024-12-30 14:15:00,51.82,51.87,51.81,51.83,34267.0,50.0364,50.0847,50.0268,50.0461,34267.0
2024-12-30 14:20:00,51.83,51.84,51.79,51.84,29437.0,50.0461,50.0558,50.0075,50.0558,29437.0
2024-12-30 14:25:00,51.85,51.88,51.83,51.86,41641.0,50.0654,50.0944,50.0461,50.0751,41641.0
2024-12-30 14:30:00,51.87,51.89,51.85,51.87,28454.0,50.0847,50.104,50.0654,50.0847,28454.0
2024-12-30 14:35:00,51.87,51.89,51.84,51.87,27368.0,50.0847,50.104,50.0558,50.0847,27368.0
2024-12-30 14:40:00,51.89,51.92,51.87,51.9,32541.0,50.104,50.133,50.0847,50.1137,32541.0
2024-12-30 14:45:00,51.9,51.96,51.89,51.93,29107.0,50.1137,50.1716,50.104,50.1427,29107.0
2024-12-30 14:50:00,51.94,51.94,51.91,51.93,11240.0,50.1523,50.1523,50.1233,50.1427,11240.0
2024-12-30 14:55:00,51.93,51.97,51.92,51.97,25699.0,50.1427,50.1813,50.133,50.1813,25699.0
2024-12-30 15:00:00,51.96,51.98,51.93,51.94,31264.0,50.1716,50.1909,50.1427,50.1523,31264.0
2024-12-30 15:05:00,51.93,51.96,51.93,51.95,19882.0,50.1427,50.1716,50.1427,50.162,19882.0
2024-12-30 15:10:00,51.95,52.0,51.94,51.98,24213.0,50.162,50.2102,50.1523,50.1909,24213.0
2024-12-30 15:15:00,51.98,52.03,51.97,52.01,25852.0,50.1909,50.2392,50.1813,50.2199,25852.0
2024-12-30 15:20:00,52.02,52.04,52.0,52.03,34737.0,50.2296,50.2489,50.2102,50.2392,34737.0
2024-12-30 15:25:00,52.03,52.05,51.99,52.0,42864.0,50.2392,50.2585,50.2006,50.2102,42864.0
2024-12-30 15:30:00,52.0,52.01,51.95,51.97,66624.0,50.2102,50.2199,50.162,50.1813,66624.0
2024-12-30 15:35:00,51.97,51.99,51.93,51.98,52332.0,50.1813,50.2006,50.1427,50.1909,52332.0
2024-12-30 15:40:00,51.98,52.03,51.96,52.03,56515.0,50.1909,50.2392,50.1716,50.2392,56515.0
2024-12-30 15:45:00,52.03,52.13,52.03,52.12,67237.0,50.2392,50.3358,50.2392,50.3261,67237.0
2024-12-30 15:50:00,52.12,52.21,52.12,52.12,125838.0,50.3261,50.413,50.3261,50.3261,125838.0
2024-12-30 15:55:00,52.12,52.14,52.05,52.08,337447.0,50.3261,50.3454,50.2585,50.2875,337447.0
2024-12-31 09:30:00,52.21,52.34,52.13,52.21,117472.0,50.413,50.5385,50.3358,50.413,117472.0
2024-12-31 09:35:00,52.21,52.37,52.2,52.32,29694.0,50.413,50.5675,50.4034,50.5192,29694.0
2024-12-31 09:40:00,52.3,52.3,52.17,52.17,36294.0,50.4999,50.4999,50.3744,50.3744,36294.0
2024-12-31 09:45:00,52.17,52.22,52.06,52.13,61835.0,50.3744,50.4227,50.2682,50.3358,61835.0
2024-12-31 09:50:00,52.13,52.15,52.08,52.15,41596.0,50.3358,50.3551,50.2875,50.3551,41596.0
2024-12-31 09:55:00,52.15,52.18,52.09,52.11,61210.0,50.3551,50.3841,50.2971,50.3165,61210.0
2024-12-31 10:00:00,52.11,52.15,52.07,52.12,85744.0,50.3165,50.3551,50.2778,50.3261,85744.0
2024-12-31 10:05:00,52.12,52.12,52.02,52.03,28189.0,50.3261,50.3261,50.2296,50.2392,28189.0
2024-12-31 10:10:00,52.03,52.12,52.03,52.09,23958.0,50.2392,50.3261,50.2392,50.2971,23958.0
2024-12-31 10:15:00,52.09,52.1,52.05,52.08,18332.0,50.2971,50.3068,50.2585,50.2875,18332.0
2024-12-31 10:20:00,52.07,52.1,52.04,52.06,24640.0,50.2778,50.3068,50.2489,50.2682,24640.0
2024-12-31 10:25:00,52.04,52.04,51.97,51.98,36887.0,50.2489,50.2489,50.1813,50.1909,36887.0
2024-12-31 10:30:00,51.98,51.99,51.93,51.95,31845.0,50.1909,50.2006,50.1427,50.162,31845.0
2024-12-31 10:35:00,51.95,51.98,51.92,51.98,30958.0,50.162,50.1909,50.133,50.1909,30958.0
2024-12-31 10:40:00,51.98,51.98,51.9,51.93,26521.0,50.1909,50.1909,50.1137,50.1427,26521.0
2024-12-31 10:45:00,51.93,51.97,51.91,51.96,36029.0,50.1427,50.1813,50.1233,50.1716,36029.0
2024-12-31 10:50:00,51.96,51.99,51.94,51.96,24344.0,50.1716,50.2006,50.1523,50.1716,24344.0
2024-12-31 10:55:00,51.95,51.96,51.91,51.96,31465.0,50.162,50.1716,50.1233,50.1716,31465.0
2024-12-31 11:00:00,51.96,52.02,51.93,51.95,31078.0,50.1716,50.2296,50.1427,50.162,31078.0
2024-12-31 11:05:00,51.95,51.96,51.9,51.91,36104.0,50.162,50.1716,50.1137,50.1233,36104.0
2024-12-31 11:10:00,51.92,51.93,51.89,51.92,28968.0,50.133,50.1427,50.104,50.133,28968.0
2024-12-31 11:15:00,51.91,51.96,51.89,51.9,18965.0,50.1233,50.1716,50.104,50.1137,18965.0
2024-12-31 11:20:00,51.9,51.94,51.87,51.94,75333.0,50.1137,50.1523,50.0847,50.1523,75333.0
2024-12-31 11:25:00,51.94,51.95,51.92,51.93,15828.0,50.1523,50.162,50.133,50.1427,15828.0
2024-12-31 11:30:00,51.94,51.96,51.92,51.94,21756.0,50.1523,50.1716,50.133,50.1523,21756.0
2024-12-31 11:35:00,51.93,51.96,51.89,51.94,22484.0,50.1427,50.1716,50.104,50.1523,22484.0
2024-12-31 11:40:00,51.94,51.94,51.9,51.91,24699.0,50.1523,50.1523,50.1137,50.1233,24699.0
2024-12-31 11:45:00,51.91,51.92,51.86,51.89,27501.0,50.1233,50.133,50.0751,50.104,27501.0
2024-12-31 11:50:00,51.9,51.93,51.87,51.89,22987.0,50.1137,50.1427,50.0847,50.104,22987.0
2024-12-31 11:55:00,51.89,51.9,51.86,51.88,16500.0,50.104,50.1137,50.0751,50.0944,16500.0
2024-12-31 12:00:00,51.87,51.9,51.86,51.89,29496.0,50.0847,50.1137,50.0751,50.104,29496.0
2024-12-31 12:05:00,51.89,51.93,51.89,51.93,27566.0,50.104,50.1427,50.104,50.1427,27566.0
2024-12-31 12:10:00,51.93,51.96,51.92,51.94,20013.0,50.1427,50.1716,50.133,50.1523,20013.0
2024-12-31 12:15:00,51.93,51.94,51.91,51.91,22661.0,50.1427,50.1523,50.1233,50.1233,22661.0
2024-12-31 12:20:00,51.92,51.93,51.89,51.91,34058.0,50.133,50.1427,50.104,50.1233,34058.0
2024-12-31 12:25:00,51.91,51.95,51.9,51.91,22060.0,50.1233,50.162,50.1137,50.1233,22060.0
2024-12-31 12:30:00,51.9,51.9,51.83,51.85,26883.0,50.1137,50.1137,50.0461,50.0654,26883.0
2024-12-31 12:35:00,51.85,51.94,51.85,51.94,19343.0,50.0654,50.1523,50.0654,50.1523,19343.0
2024-12-31 12:40:00,51.95,52.01,51.93,51.99,41205.0,50.162,50.2199,50.1427,50.2006,41205.0
2024-12-31 12:45:00,51.99,52.03,51.99,52.01,29381.0,50.2006,50.2392,50.2006,50.2199,29381.0
2024-12-31 12:50:00,52.0,52.05,51.99,52.05,29047.0,50.2102,50.2585,50.2006,50.2585,29047.0
2024-12-31 12:55:00,52.04,52.08,52.04,52.08,24469.0,50.2489,50.2875,50.2489,50.2875,24469.0
2024-12-31 13:00:00,52.08,52.09,52.04,52.05,20512.0,50.2875,50.2971,50.2489,50.2585,20512.0
2024-12-31 13:05:00,52.04,52.1,52.04,52.08,21319.0,50.2489,50.3068,50.2489,50.2875,21319.0
2024-12-31 13:10:00,52.07,52.08,52.02,52.05,12824.0,50.2778,50.2875,50.2296,50.2585,12824.0
2024-12-31 13:15:00,52.05,52.05,52.01,52.02,26533.0,50.2585,50.2585,50.2199,50.2296,26533.0
2024-12-31 13:20:00,52.01,52.01,51.96,51.96,24433.0,50.2199,50.2199,50.1716,50.1716,24433.0
2024-12-31 13:25:00,51.96,51.98,51.92,51.98,26016.0,50.1716,50.1909,50.133,50.1909,26016.0
2024-12-31 13:30:00,51.97,52.05,51.96,52.04,15386.0,50.1813,50.2585,50.1716,50.2489,15386.0
2024-12-31 13:35:00,52.04,52.06,52.03,52.05,13129.0,50.2489,50.2682,50.2392,50.2585,13129.0
2024-12-31 13:40:00,52.05,52.09,52.04,52.09,15611.0,50.2585,50.2971,50.2489,50.2971,15611.0
2024-12-31 13:45:00,52.09,52.11,52.07,52.11,12973.0,50.2971,50.3165,50.2778,50.3165,12973.0
2024-12-31 13:50:00,52.11,52.13,52.07,52.08,21179.0,50.3165,50.3358,50.2778,50.2875,21179.0
2024-12-31 13:55:00,52.08,52.08,52.03,52.04,13039.0,50.2875,50.2875,50.2392,50.2489,13039.0
2024-12-31 14:00:00,52.04,52.07,52.03,52.07,15820.0,50.2489,50.2778,50.2392,50.2778,15820.0
2024-12-31 14:05:00,52.06,52.09,52.06,52.07,16447.0,50.2682,50.2971,50.2682,50.2778,16447.0
2024-12-31 14:10:00,52.07,52.09,52.05,52.07,47171.0,50.2778,50.2971,50.2585,50.2778,47171.0
2024-12-31 14:15:00,52.08,52.08,52.0,52.03,26286.0,50.2875,50.2875,50.2102,50.2392,26286.0
2024-12-31 14:20:00,52.03,52.08,51.99,52.07,29102.0,50.2392,50.2875,50.2006,50.2778,29102.0
2024-12-31 14:25:00,52.07,52.09,52.07,52.07,19802.0,50.2778,50.2971,50.2778,50.2778,19802.0
2024-12-31 14:30:00,52.08,52.09,52.06,52.06,19260.0,50.2875,50.2971,50.2682,50.2682,19260.0
2024-12-31 14:35:00,52.05,52.09,52.04,52.09,49879.0,50.2585,50.2971,50.2489,50.2971,49879.0
2024-12-31 14:40:00,52.08,52.08,52.05,52.08,16177.0,50.2875,50.2875,50.2585,50.2875,16177.0
2024-12-31 14:45:00,52.07,52.1,52.07,52.07,26956.0,50.2778,50.3068,50.2778,50.2778,26956.0
2024-12-31 14:50:00,52.07,52.11,52.06,52.11,35816.0,50.2778,50.3165,50.2682,50.3165,35816.0
2024-12-31 14:55:00,52.1,52.13,52.09,52.12,24780.0,50.3068,50.3358,50.2971,50.3261,24780.0
2024-12-31 15:00:00,52.11,52.17,52.11,52.14,34824.0,50.3165,50.3744,50.3165,50.3454,34824.0
2024-12-31 15:05:00,52.15,52.2,52.14,52.18,20252.0,50.3551,50.4034,50.3454,50.3841,20252.0
2024-12-31 15:10:00,52.18,52.18,52.08,52.09,37233.0,50.3841,50.3841,50.2875,50.2971,37233.0
2024-12-31 15:15:00,52.09,52.15,52.08,52.15,35188.0,50.2971,50.3551,50.2875,50.3551,35188.0
2024-12-31 15:20:00,52.15,52.19,52.13,52.15,31234.0,50.3551,50.3937,50.3358,50.3551,31234.0
2024-12-31 15:25:00,52.15,52.18,52.14,52.16,22986.0,50.3551,50.3841,50.3454,50.3647,22986.0
2024-12-31 15:30:00,52.17,52.18,52.14,52.16,31012.0,50.3744,50.3841,50.3454,50.3647,31012.0
2024-12-31 15:35:00,52.16,52.22,52.14,52.14,62544.0,50.3647,50.4227,50.3454,50.3454,62544.0
2024-12-31 15:40:00,52.14,52.16,52.1,52.12,54214.0,50.3454,50.3647,50.3068,50.3261,54214.0
2024-12-31 15:45:00,52.12,52.2,52.09,52.2,39704.0,50.3261,50.4034,50.2971,50.4034,39704.0
2024-12-31 15:50:00,52.2,52.3,52.19,52.29,94006.0,50.4034,50.4999,50.3937,50.4903,94006.0
2024-12-31 15:55:00,52.3,52.34,52.22,52.33,315936.0,50.4999,50.5385,50.4227,50.5289,315936.0
2025-01-02 09:30:00,52.46,52.66,52.46,52.62,178481.0,50.6544,50.8475,50.6544,50.8089,178481.0
2025-01-02 09:35:00,52.62,52.8,52.59,52.75,86778.0,50.8089,50.9827,50.7799,50.9344,86778.0
2025-01-02 09:40:00,52.74,52.79,52.67,52.74,39320.0,50.9248,50.9731,50.8572,50.9248,39320.0
2025-01-02 09:45:00,52.74,52.75,52.64,52.65,34905.0,50.9248,50.9344,50.8282,50.8379,34905.0
2025-01-02 09:50:00,52.65,52.7,52.56,52.7,64168.0,50.8379,50.8862,50.751,50.8862,64168.0
2025-01-02 09:55:00,52.7,52.75,52.67,52.71,35173.0,50.8862,50.9344,50.8572,50.8958,35173.0
2025-01-02 10:00:00,52.71,52.79,52.66,52.75,53180.0,50.8958,50.9731,50.8475,50.9344,53180.0
2025-01-02 10:05:00,52.74,52.74,52.69,52.7,32678.0,50.9248,50.9248,50.8765,50.8862,32678.0
2025-01-02 10:10:00,52.71,52.76,52.69,52.76,23121.0,50.8958,50.9441,50.8765,50.9441,23121.0
2025-01-02 10:15:00,52.76,52.9,52.75,52.87,69650.0,50.9441,51.0793,50.9344,51.0503,69650.0
2025-01-02 10:20:00,52.86,52.96,52.83,52.95,30958.0,51.0406,51.1372,51.0117,51.1275,30958.0
2025-01-02 10:25:00,52.95,52.96,52.88,52.9,26368.0,51.1275,51.1372,51.06,51.0793,26368.0
2025-01-02 10:30:00,52.9,52.9,52.82,52.83,31428.0,51.0793,51.0793,51.002,51.0117,31428.0
2025-01-02 10:35:00,52.83,52.85,52.78,52.84,76657.0,51.0117,51.031,50.9634,51.0213,76657.0
2025-01-02 10:40:00,52.85,52.9,52.8,52.9,31405.0,51.031,51.0793,50.9827,51.0793,31405.0
2025-01-02 10:45:00,52.9,52.96,52.88,52.95,28978.0,51.0793,51.1372,51.06,51.1275,28978.0
2025-01-02 10:50:00,52.96,52.98,52.89,52.9,23015.0,51.1372,51.1565,51.0696,51.0793,23015.0
2025-01-02 10:55:00,52.92,52.96,52.89,52.92,46083.0,51.0986,51.1372,51.0696,51.0986,46083.0
2025-01-02 11:00:00,52.91,52.92,52.62,52.66,54005.0,51.0889,51.0986,50.8089,50.8475,54005.0
2025-01-02 11:05:00,52.66,52.67,52.55,52.56,39675.0,50.8475,50.8572,50.7413,50.751,39675.0
2025-01-02 11:10:00,52.57,52.64,52.56,52.62,34909.0,50.7606,50.8282,50.751,50.8089,34909.0
2025-01-02 11:15:00,52.62,52.69,52.62,52.69,34707.0,50.8089,50.8765,50.8089,50.8765,34707.0
2025-01-02 11:20:00,52.68,52.75,52.65,52.75,19466.0,50.8668,50.9344,50.8379,50.9344,19466.0
2025-01-02 11:25:00,52.74,52.77,52.71,52.77,20046.0,50.9248,50.9537,50.8958,50.9537,20046.0
2025-01-02 11:30:00,52.77,52.79,52.75,52.76,28025.0,50.9537,50.9731,50.9344,50.9441,28025.0
2025-01-02 11:35:00,52.78,52.84,52.77,52.84,22345.0,50.9634,51.0213,50.9537,51.0213,22345.0
2025-01-02 11:40:00,52.83,52.86,52.81,52.82,27686.0,51.0117,51.0406,50.9924,51.002,27686.0
2025-01-02 11:45:00,52.82,52.82,52.79,52.8,15537.0,51.002,51.002,50.9731,50.9827,15537.0
2025-01-02 11:50:00,52.8,52.82,52.77,52.78,18737.0,50.9827,51.002,50.9537,50.9634,18737.0
2025-01-02 11:55:00,52.79,52.79,52.72,52.73,37227.0,50.9731,50.9731,50.9055,50.9151,37227.0
2025-01-02 12:00:00,52.73,52.76,52.73,52.75,12677.0,50.9151,50.9441,50.9151,50.9344,12677.0
2025-01-02 12:05:00,52.75,52.8,52.74,52.79,21648.0,50.9344,50.9827,50.9248,50.9731,21648.0
2025-01-02 12:10:00,52.79,52.93,52.78,52.91,123631.0,50.9731,51.1082,50.9634,51.0889,123631.0
2025-01-02 12:15:00,52.9,52.91,52.87,52.87,19836.0,51.0793,51.0889,51.0503,51.0503,19836.0
2025-01-02 12:20:00,52.88,52.88,52.81,52.81,14202.0,51.06,51.06,50.9924,50.9924,14202.0
2025-01-02 12:25:00,52.82,52.82,52.77,52.78,25607.0,51.002,51.002,50.9537,50.9634,25607.0
2025-01-02 12:30:00,52.78,52.81,52.75,52.78,44641.0,50.9634,50.9924,50.9344,50.9634,44641.0
2025-01-02 12:35:00,52.78,52.83,52.69,52.69,42061.0,50.9634,51.0117,50.8765,50.8765,42061.0
2025-01-02 12:40:00,52.69,52.73,52.64,52.69,27874.0,50.8765,50.9151,50.8282,50.8765,27874.0
2025-01-02 12:45:00,52.7,52.72,52.67,52.67,18895.0,50.8862,50.9055,50.8572,50.8572,18895.0
2025-01-02 12:50:00,52.66,52.68,52.63,52.63,24425.0,50.8475,50.8668,50.8186,50.8186,24425.0
2025-01-02 12:55:00,52.65,52.68,52.61,52.61,25986.0,50.8379,50.8668,50.7993,50.7993,25986.0
2025-01-02 13:00:00,52.6,52.61,52.52,52.53,28798.0,50.7896,50.7993,50.7123,50.722,28798.0
2025-01-02 13:05:00,52.54,52.58,52.52,52.54,19915.0,50.7317,50.7703,50.7123,50.7317,19915.0
2025-01-02 13:10:00,52.53,52.54,52.44,52.45,28772.0,50.722,50.7317,50.6351,50.6448,28772.0
2025-01-02 13:15:00,52.45,52.49,52.43,52.48,46762.0,50.6448,50.6834,50.6254,50.6737,46762.0
2025-01-02 13:20:00,52.48,52.5,52.41,52.41,38443.0,50.6737,50.693,50.6061,50.6061,38443.0
2025-01-02 13:25:00,52.41,52.52,52.39,52.51,42361.0,50.6061,50.7123,50.5868,50.7027,42361.0
2025-01-02 13:30:00,52.51,52.51,52.44,52.44,29455.0,50.7027,50.7027,50.6351,50.6351,29455.0
2025-01-02 13:35:00,52.44,52.44,52.4,52.41,16470.0,50.6351,50.6351,50.5965,50.6061,16470.0
2025-01-02 13:40:00,52.4,52.46,52.38,52.46,34101.0,50.5965,50.6544,50.5772,50.6544,34101.0
2025-01-02 13:45:00,52.45,52.46,52.4,52.42,27401.0,50.6448,50.6544,50.5965,50.6158,27401.0
2025-01-02 13:50:00,52.41,52.43,52.38,52.4,17985.0,50.6061,50.6254,50.5772,50.5965,17985.0
2025-01-02 13:55:00,52.4,52.43,52.39,52.43,36626.0,50.5965,50.6254,50.5868,50.6254,36626.0
2025-01-02 14:00:00,52.43,52.45,52.39,52.45,29487.0,50.6254,50.6448,50.5868,50.6448,29487.0
2025-01-02 14:05:00,52.45,52.47,52.42,52.43,28733.0,50.6448,50.6641,50.6158,50.6254,28733.0
2025-01-02 14:10:00,52.44,52.45,52.39,52.4,19899.0,50.6351,50.6448,50.5868,50.5965,19899.0
2025-01-02 14:15:00,52.41,52.44,52.4,52.41,28497.0,50.6061,50.6351,50.5965,50.6061,28497.0
2025-01-02 14:20:00,52.41,52.5,52.41,52.5,32009.0,50.6061,50.693,50.6061,50.693,32009.0
2025-01-02 14:25:00,52.5,52.57,52.49,52.57,26130.0,50.693,50.7606,50.6834,50.7606,26130.0
2025-01-02 14:30:00,52.56,52.56,52.49,52.5,25027.0,50.751,50.751,50.6834,50.693,25027.0
2025-01-02 14:35:00,52.5,52.5,52.45,52.49,49066.0,50.693,50.693,50.6448,50.6834,49066.0
2025-01-02 14:40:00,52.5,52.55,52.48,52.54,24239.0,50.693,50.7413,50.6737,50.7317,24239.0
2025-01-02 14:45:00,52.54,52.55,52.49,52.53,23676.0,50.7317,50.7413,50.6834,50.722,23676.0
2025-01-02 14:50:00,52.53,52.58,52.52,52.55,18609.0,50.722,50.7703,50.7123,50.7413,18609.0
2025-01-02 14:55:00,52.55,52.57,52.5,52.5,27634.0,50.7413,50.7606,50.693,50.693,27634.0
2025-01-02 15:00:00,52.51,52.6,52.47,52.6,40080.0,50.7027,50.7896,50.6641,50.7896,40080.0
2025-01-02 15:05:00,52.59,52.62,52.56,52.61,19550.0,50.7799,50.8089,50.751,50.7993,19550.0
2025-01-02 15:10:00,52.6,52.61,52.57,52.59,32434.0,50.7896,50.7993,50.7606,50.7799,32434.0
2025-01-02 15:15:00,52.59,52.62,52.58,52.61,34866.0,50.7799,50.8089,50.7703,50.7993,34866.0
2025-01-02 15:20:00,52.61,52.64,52.57,52.58,75166.0,50.7993,50.8282,50.7606,50.7703,75166.0
2025-01-02 15:25:00,52.58,52.62,52.57,52.59,31609.0,50.7703,50.8089,50.7606,50.7799,31609.0
2025-01-02 15:30:00,52.59,52.61,52.55,52.57,52317.0,50.7799,50.7993,50.7413,50.7606,52317.0
2025-01-02 15:35:00,52.56,52.6,52.52,52.59,51991.0,50.751,50.7896,50.7123,50.7799,51991.0
2025-01-02 15:40:00,52.59,52.63,52.57,52.61,60290.0,50.7799,50.8186,50.7606,50.7993,60290.0
2025-01-02 15:45:00,52.61,52.63,52.58,52.6,55753.0,50.7993,50.8186,50.7703,50.7896,55753.0
2025-01-02 15:50:00,52.6,52.66,52.55,52.55,115512.0,50.7896,50.8475,50.7413,50.7413,115512.0
2025-01-02 15:55:00,52.55,52.64,52.48,52.52,470876.0,50.7413,50.8282,50.6737,50.7123,470876.0
2025-01-03 09:30:00,52.83,52.91,52.61,52.7,143787.0,51.0117,51.0889,50.7993,50.8862,143787.0
2025-01-03 09:35:00,52.7,52.76,52.67,52.71,27318.0,50.8862,50.9441,50.8572,50.8958,27318.0
2025-01-03 09:40:00,52.71,52.78,52.7,52.7,19243.0,50.8958,50.9634,50.8862,50.8862,19243.0
2025-01-03 09:45:00,52.69,52.72,52.6,52.65,29478.0,50.8765,50.9055,50.7896,50.8379,29478.0
2025-01-03 09:50:00,52.64,52.73,52.59,52.71,30676.0,50.8282,50.9151,50.7799,50.8958,30676.0
2025-01-03 09:55:00,52.71,52.72,52.65,52.67,26705.0,50.8958,50.9055,50.8379,50.8572,26705.0
2025-01-03 10:00:00,52.68,52.82,52.66,52.81,131872.0,50.8668,51.002,50.8475,50.9924,131872.0
2025-01-03 10:05:00,52.81,52.82,52.69,52.81,119545.0,50.9924,51.002,50.8765,50.9924,119545.0
2025-01-03 10:10:00,52.8,52.82,52.67,52.68,60887.0,50.9827,51.002,50.8572,50.8668,60887.0
2025-01-03 10:15:00,52.68,52.76,52.66,52.67,53144.0,50.8668,50.9441,50.8475,50.8572,53144.0
2025-01-03 10:20:00,52.68,52.8,52.61,52.8,42526.0,50.8668,50.9827,50.7993,50.9827,42526.0
2025-01-03 10:25:00,52.79,52.81,52.74,52.77,33010.0,50.9731,50.9924,50.9248,50.9537,33010.0
2025-01-03 10:30:00,52.77,52.82,52.75,52.8,27008.0,50.9537,51.002,50.9344,50.9827,27008.0
2025-01-03 10:35:00,52.8,52.8,52.73,52.76,30008.0,50.9827,50.9827,50.9151,50.9441,30008.0
2025-01-03 10:40:00,52.77,52.8,52.74,52.79,32002.0,50.9537,50.9827,50.9248,50.9731,32002.0
2025-01-03 10:45:00,52.78,52.82,52.75,52.82,26331.0,50.9634,51.002,50.9344,51.002,26331.0
2025-01-03 10:50:00,52.82,52.9,52.81,52.9,32193.0,51.002,51.0793,50.9924,51.0793,32193.0
2025-01-03 10:55:00,52.9,52.96,52.89,52.96,52014.0,51.0793,51.1372,51.0696,51.1372,52014.0
2025-01-03 11:00:00,52.96,52.98,52.9,52.91,35854.0,51.1372,51.1565,51.0793,51.0889,35854.0
2025-01-03 11:05:00,52.91,52.94,52.87,52.93,29862.0,51.0889,51.1179,51.0503,51.1082,29862.0
2025-01-03 11:10:00,52.94,52.96,52.86,52.86,22349.0,51.1179,51.1372,51.0406,51.0406,22349.0
2025-01-03 11:15:00,52.87,52.89,52.83,52.83,32326.0,51.0503,51.0696,51.0117,51.0117,32326.0
2025-01-03 11:20:00,52.84,52.88,52.83,52.88,19560.0,51.0213,51.06,51.0117,51.06,19560.0
2025-01-03 11:25:00,52.88,52.94,52.87,52.91,17403.0,51.06,51.1179,51.0503,51.0889,17403.0
2025-01-03 11:30:00,52.92,52.97,52.9,52.96,23231.0,51.0986,51.1469,51.0793,51.1372,23231.0
2025-01-03 11:35:00,52.96,52.97,52.94,52.94,38065.0,51.1372,51.1469,51.1179,51.1179,38065.0
2025-01-03 11:40:00,52.95,52.98,52.91,52.96,64806.0,51.1275,51.1565,51.0889,51.1372,64806.0
2025-01-03 11:45:00,52.96,52.97,52.93,52.94,16437.0,51.1372,51.1469,51.1082,51.1179,16437.0
2025-01-03 11:50:00,52.94,52.96,52.92,52.95,26408.0,51.1179,51.1372,51.0986,51.1275,26408.0
2025-01-03 11:55:00,52.95,52.95,52.91,52.91,12318.0,51.1275,51.1275,51.0889,51.0889,12318.0
2025-01-03 12:00:00,52.91,52.92,52.87,52.91,19857.0,51.0889,51.0986,51.0503,51.0889,19857.0
2025-01-03 12:05:00,52.91,52.98,52.91,52.94,26495.0,51.0889,51.1565,51.0889,51.1179,26495.0
2025-01-03 12:10:00,52.93,52.95,52.92,52.94,8847.0,51.1082,51.1275,51.0986,51.1179,8847.0
2025-01-03 12:15:00,52.94,52.95,52.9,52.9,30021.0,51.1179,51.1275,51.0793,51.0793,30021.0
2025-01-03 12:20:00,52.91,52.99,52.9,52.98,55825.0,51.0889,51.1662,51.0793,51.1565,55825.0
2025-01-03 12:25:00,52.98,53.04,52.98,53.0,57960.0,51.1565,51.2145,51.1565,51.1758,57960.0
2025-01-03 12:30:00,53.0,53.0,52.93,52.96,18227.0,51.1758,51.1758,51.1082,51.1372,18227.0
2025-01-03 12:35:00,52.97,52.98,52.95,52.98,6897.0,51.1469,51.1565,51.1275,51.1565,6897.0
2025-01-03 12:40:00,52.98,52.99,52.96,52.98,15816.0,51.1565,51.1662,51.1372,51.1565,15816.0
2025-01-03 12:45:00,52.98,52.98,52.95,52.96,12131.0,51.1565,51.1565,51.1275,51.1372,12131.0
2025-01-03 12:50:00,52.97,52.99,52.96,52.97,41999.0,51.1469,51.1662,51.1372,51.1469,41999.0
2025-01-03 12:55:00,52.97,52.99,52.96,52.97,15315.0,51.1469,51.1662,51.1372,51.1469,15315.0
2025-01-03 13:00:00,52.97,52.97,52.95,52.97,7909.0,51.1469,51.1469,51.1275,51.1469,7909.0
2025-01-03 13:05:00,52.96,52.98,52.92,52.93,12450.0,51.1372,51.1565,51.0986,51.1082,12450.0
2025-01-03 13:10:00,52.93,52.93,52.9,52.91,14114.0,51.1082,51.1082,51.0793,51.0889,14114.0
2025-01-03 13:15:00,52.91,52.94,52.9,52.94,38269.0,51.0889,51.1179,51.0793,51.1179,38269.0
2025-01-03 13:20:00,52.94,52.95,52.88,52.89,14223.0,51.1179,51.1275,51.06,51.0696,14223.0
2025-01-03 13:25:00,52.89,52.95,52.88,52.93,27149.0,51.0696,51.1275,51.06,51.1082,27149.0
2025-01-03 13:30:00,52.93,52.94,52.89,52.9,18054.0,51.1082,51.1179,51.0696,51.0793,18054.0
2025-01-03 13:35:00,52.91,52.92,52.87,52.91,19914.0,51.0889,51.0986,51.0503,51.0889,19914.0
2025-01-03 13:40:00,52.92,52.92,52.87,52.88,13376.0,51.0986,51.0986,51.0503,51.06,13376.0
2025-01-03 13:45:00,52.88,52.94,52.87,52.94,11913.0,51.06,51.1179,51.0503,51.1179,11913.0
2025-01-03 13:50:00,52.93,52.94,52.9,52.91,27058.0,51.1082,51.1179,51.0793,51.0889,27058.0
2025-01-03 13:55:00,52.91,52.95,52.9,52.92,19113.0,51.0889,51.1275,51.0793,51.0986,19113.0
2025-01-03 14:00:00,52.92,52.92,52.89,52.91,33445.0,51.0986,51.0986,51.0696,51.0889,33445.0
2025-01-03 14:05:00,52.92,52.93,52.88,52.92,18466.0,51.0986,51.1082,51.06,51.0986,18466.0
2025-01-03 14:10:00,52.92,52.93,52.9,52.91,12579.0,51.0986,51.1082,51.0793,51.0889,12579.0
2025-01-03 14:15:00,52.91,52.95,52.91,52.94,14621.0,51.0889,51.1275,51.0889,51.1179,14621.0
2025-01-03 14:20:00,52.93,52.99,52.93,52.98,13105.0,51.1082,51.1662,51.1082,51.1565,13105.0
2025-01-03 14:25:00,52.98,53.02,52.97,53.02,29880.0,51.1565,51.1951,51.1469,51.1951,29880.0
2025-01-03 14:30:00,53.02,53.04,53.01,53.04,25342.0,51.1951,51.2145,51.1855,51.2145,25342.0
2025-01-03 14:35:00,53.04,53.04,52.99,53.0,19508.0,51.2145,51.2145,51.1662,51.1758,19508.0
2025-01-03 14:40:00,53.0,53.03,52.99,53.02,12362.0,51.1758,51.2048,51.1662,51.1951,12362.0
2025-01-03 14:45:00,53.01,53.05,53.0,53.03,58544.0,51.1855,51.2241,51.1758,51.2048,58544.0
2025-01-03 14:50:00,53.03,53.03,53.01,53.03,12793.0,51.2048,51.2048,51.1855,51.2048,12793.0
2025-01-03 14:55:00,53.03,53.03,53.01,53.03,31158.0,51.2048,51.2048,51.1855,51.2048,31158.0
2025-01-03 15:00:00,53.02,53.04,52.99,53.01,33231.0,51.1951,51.2145,51.1662,51.1855,33231.0
2025-01-03 15:05:00,53.01,53.03,53.0,53.02,14456.0,51.1855,51.2048,51.1758,51.1951,14456.0
2025-01-03 15:10:00,53.02,53.05,53.0,53.0,35506.0,51.1951,51.2241,51.1758,51.1758,35506.0
2025-01-03 15:15:00,53.0,53.04,52.98,53.04,19978.0,51.1758,51.2145,51.1565,51.2145,19978.0
2025-01-03 15:20:00,53.04,53.04,53.01,53.04,21084.0,51.2145,51.2145,51.1855,51.2145,21084.0
2025-01-03 15:25:00,53.04,53.05,53.03,53.04,16993.0,51.2145,51.2241,51.2048,51.2145,16993.0
2025-01-03 15:30:00,53.03,53.05,53.02,53.04,34714.0,51.2048,51.2241,51.1951,51.2145,34714.0
2025-01-03 15:35:00,53.04,53.06,53.03,53.04,37486.0,51.2145,51.2338,51.2048,51.2145,37486.0
2025-01-03 15:40:00,53.04,53.07,53.03,53.07,34151.0,51.2145,51.2434,51.2048,51.2434,34151.0
2025-01-03 15:45:00,53.06,53.07,52.99,53.02,56015.0,51.2338,51.2434,51.1662,51.1951,56015.0
2025-01-03 15:50:00,53.02,53.07,53.01,53.02,120870.0,51.1951,51.2434,51.1855,51.1951,120870.0
2025-01-03 15:55:00,53.02,53.18,53.0,53.14,482517.0,51.1951,51.3496,51.1758,51.311,482517.0
2025-01-06 09:30:00,53.06,53.09,52.6,52.64,260439.0,51.2338,51.2627,50.7896,50.8282,260439.0
2025-01-06 09:35:00,52.62,52.68,52.47,52.66,72943.0,50.8089,50.8668,50.6641,50.8475,72943.0
2025-01-06 09:40:00,52.66,52.82,52.63,52.81,95300.0,50.8475,51.002,50.8186,50.9924,95300.0
2025-01-06 09:45:00,52.82,52.98,52.8,52.87,61666.0,51.002,51.1565,50.9827,51.0503,61666.0
2025-01-06 09:50:00,52.85,52.95,52.83,52.94,43821.0,51.031,51.1275,51.0117,51.1179,43821.0
2025-01-06 09:55:00,52.93,53.02,52.91,52.98,41784.0,51.1082,51.1951,51.0889,51.1565,41784.0
2025-01-06 10:00:00,53.0,53.16,52.98,53.15,41458.0,51.1758,51.3303,51.1565,51.3207,41458.0
2025-01-06 10:05:00,53.16,53.18,53.06,53.06,41089.0,51.3303,51.3496,51.2338,51.2338,41089.0
2025-01-06 10:10:00,53.08,53.14,53.05,53.05,83272.0,51.2531,51.311,51.2241,51.2241,83272.0
2025-01-06 10:15:00,53.04,53.06,52.95,52.97,47116.0,51.2145,51.2338,51.1275,51.1469,47116.0
2025-01-06 10:20:00,52.98,52.98,52.86,52.87,48926.0,51.1565,51.1565,51.0406,51.0503,48926.0
2025-01-06 10:25:00,52.87,52.89,52.83,52.87,26102.0,51.0503,51.0696,51.0117,51.0503,26102.0
2025-01-06 10:30:00,52.86,52.89,52.82,52.88,48210.0,51.0406,51.0696,51.002,51.06,48210.0
2025-01-06 10:35:00,52.88,52.9,52.81,52.86,36210.0,51.06,51.0793,50.9924,51.0406,36210.0
2025-01-06 10:40:00,52.86,52.89,52.83,52.85,22323.0,51.0406,51.0696,51.0117,51.031,22323.0
2025-01-06 10:45:00,52.84,52.91,52.81,52.87,33605.0,51.0213,51.0889,50.9924,51.0503,33605.0
2025-01-06 10:50:00,52.87,52.97,52.87,52.95,17286.0,51.0503,51.1469,51.0503,51.1275,17286.0
2025-01-06 10:55:00,52.95,52.96,52.85,52.85,48015.0,51.1275,51.1372,51.031,51.031,48015.0
2025-01-06 11:00:00,52.85,52.86,52.75,52.76,54510.0,51.031,51.0406,50.9344,50.9441,54510.0
2025-01-06 11:05:00,52.75,52.77,52.73,52.74,31051.0,50.9344,50.9537,50.9151,50.9248,31051.0
2025-01-06 11:10:00,52.74,52.78,52.7,52.78,26402.0,50.9248,50.9634,50.8862,50.9634,26402.0
2025-01-06 11:15:00,52.78,52.85,52.77,52.84,40672.0,50.9634,51.031,50.9537,51.0213,40672.0
2025-01-06 11:20:00,52.84,52.85,52.81,52.84,20719.0,51.0213,51.031,50.9924,51.0213,20719.0
2025-01-06 11:25:00,52.84,52.89,52.83,52.83,29406.0,51.0213,51.0696,51.0117,51.0117,29406.0
2025-01-06 11:30:00,52.83,52.88,52.8,52.82,29908.0,51.0117,51.06,50.9827,51.002,29908.0
2025-01-06 11:35:00,52.82,52.85,52.79,52.81,30062.0,51.002,51.031,50.9731,50.9924,30062.0
2025-01-06 11:40:00,52.8,52.81,52.76,52.77,45853.0,50.9827,50.9924,50.9441,50.9537,45853.0
2025-01-06 11:45:00,52.78,52.84,52.74,52.84,23293.0,50.9634,51.0213,50.9248,51.0213,23293.0
2025-01-06 11:50:00,52.83,52.85,52.74,52.76,31279.0,51.0117,51.031,50.9248,50.9441,31279.0
2025-01-06 11:55:00,52.75,52.8,52.74,52.79,34637.0,50.9344,50.9827,50.9248,50.9731,34637.0
2025-01-06 12:00:00,52.79,52.8,52.77,52.8,34937.0,50.9731,50.9827,50.9537,50.9827,34937.0
2025-01-06 12:05:00,52.79,52.8,52.74,52.75,40758.0,50.9731,50.9827,50.9248,50.9344,40758.0
2025-01-06 12:10:00,52.76,52.77,52.73,52.74,41890.0,50.9441,50.9537,50.9151,50.9248,41890.0
2025-01-06 12:15:00,52.75,52.76,52.73,52.73,44078.0,50.9344,50.9441,50.9151,50.9151,44078.0
2025-01-06 12:20:00,52.73,52.74,52.62,52.66,81038.0,50.9151,50.9248,50.8089,50.8475,81038.0
2025-01-06 12:25:00,52.65,52.69,52.6,52.61,21576.0,50.8379,50.8765,50.7896,50.7993,21576.0
2025-01-06 12:30:00,52.61,52.63,52.57,52.6,36307.0,50.7993,50.8186,50.7606,50.7896,36307.0
2025-01-06 12:35:00,52.6,52.63,52.58,52.6,27478.0,50.7896,50.8186,50.7703,50.7896,27478.0
2025-01-06 12:40:00,52.6,52.61,52.59,52.61,16047.0,50.7896,50.7993,50.7799,50.7993,16047.0
2025-01-06 12:45:00,52.6,52.63,52.59,52.6,11005.0,50.7896,50.8186,50.7799,50.7896,11005.0
2025-01-06 12:50:00,52.6,52.6,52.57,52.57,15382.0,50.7896,50.7896,50.7606,50.7606,15382.0
2025-01-06 12:55:00,52.56,52.56,52.51,52.54,24275.0,50.751,50.751,50.7027,50.7317,24275.0
2025-01-06 13:00:00,52.53,52.55,52.47,52.48,29070.0,50.722,50.7413,50.6641,50.6737,29070.0
2025-01-06 13:05:00,52.48,52.49,52.39,52.39,32297.0,50.6737,50.6834,50.5868,50.5868,32297.0
2025-01-06 13:10:00,52.4,52.41,52.37,52.4,25823.0,50.5965,50.6061,50.5675,50.5965,25823.0
2025-01-06 13:15:00,52.39,52.42,52.38,52.42,29173.0,50.5868,50.6158,50.5772,50.6158,29173.0
2025-01-06 13:20:00,52.42,52.42,52.32,52.33,26479.0,50.6158,50.6158,50.5192,50.5289,26479.0
2025-01-06 13:25:00,52.32,52.39,52.32,52.39,23459.0,50.5192,50.5868,50.5192,50.5868,23459.0
2025-01-06 13:30:00,52.39,52.42,52.36,52.39,17098.0,50.5868,50.6158,50.5579,50.5868,17098.0
2025-01-06 13:35:00,52.4,52.42,52.38,52.4,21703.0,50.5965,50.6158,50.5772,50.5965,21703.0
2025-01-06 13:40:00,52.39,52.39,52.36,52.36,21615.0,50.5868,50.5868,50.5579,50.5579,21615.0
2025-01-06 13:45:00,52.36,52.37,52.32,52.33,22950.0,50.5579,50.5675,50.5192,50.5289,22950.0
2025-01-06 13:50:00,52.34,52.39,52.33,52.36,21295.0,50.5385,50.5868,50.5289,50.5579,21295.0
2025-01-06 13:55:00,52.36,52.43,52.35,52.42,15825.0,50.5579,50.6254,50.5482,50.6158,15825.0
2025-01-06 14:00:00,52.42,52.42,52.34,52.34,39988.0,50.6158,50.6158,50.5385,50.5385,39988.0
2025-01-06 14:05:00,52.35,52.37,52.34,52.37,16445.0,50.5482,50.5675,50.5385,50.5675,16445.0
2025-01-06 14:10:00,52.36,52.4,52.35,52.39,30305.0,50.5579,50.5965,50.5482,50.5868,30305.0
2025-01-06 14:15:00,52.39,52.39,52.35,52.36,16683.0,50.5868,50.5868,50.5482,50.5579,16683.0
2025-01-06 14:20:00,52.35,52.36,52.33,52.35,18864.0,50.5482,50.5579,50.5289,50.5482,18864.0
2025-01-06 14:25:00,52.34,52.35,52.27,52.28,23746.0,50.5385,50.5482,50.471,50.4806,23746.0
2025-01-06 14:30:00,52.27,52.32,52.25,52.29,34412.0,50.471,50.5192,50.4516,50.4903,34412.0
2025-01-06 14:35:00,52.3,52.32,52.29,52.31,23470.0,50.4999,50.5192,50.4903,50.5096,23470.0
2025-01-06 14:40:00,52.3,52.31,52.28,52.28,23508.0,50.4999,50.5096,50.4806,50.4806,23508.0
2025-01-06 14:45:00,52.28,52.38,52.27,52.36,45303.0,50.4806,50.5772,50.471,50.5579,45303.0
2025-01-06 14:50:00,52.37,52.37,52.33,52.37,20208.0,50.5675,50.5675,50.5289,50.5675,20208.0
2025-01-06 14:55:00,52.37,52.37,52.31,52.33,26677.0,50.5675,50.5675,50.5096,50.5289,26677.0
2025-01-06 15:00:00,52.34,52.37,52.32,52.36,23891.0,50.5385,50.5675,50.5192,50.5579,23891.0
2025-01-06 15:05:00,52.35,52.36,52.3,52.31,30388.0,50.5482,50.5579,50.4999,50.5096,30388.0
2025-01-06 15:10:00,52.3,52.34,52.27,52.29,33472.0,50.4999,50.5385,50.471,50.4903,33472.0
2025-01-06 15:15:00,52.28,52.3,52.26,52.28,38476.0,50.4806,50.4999,50.4613,50.4806,38476.0
2025-01-06 15:20:00,52.28,52.28,52.22,52.26,37370.0,50.4806,50.4806,50.4227,50.4613,37370.0
2025-01-06 15:25:00,52.25,52.26,52.15,52.16,80160.0,50.4516,50.4613,50.3551,50.3647,80160.0
2025-01-06 15:30:00,52.17,52.21,52.1,52.12,53593.0,50.3744,50.413,50.3068,50.3261,53593.0
2025-01-06 15:35:00,52.12,52.22,52.11,52.18,108322.0,50.3261,50.4227,50.3165,50.3841,108322.0
2025-01-06 15:40:00,52.18,52.19,52.11,52.12,45309.0,50.3841,50.3937,50.3165,50.3261,45309.0
2025-01-06 15:45:00,52.12,52.13,52.05,52.06,70438.0,50.3261,50.3358,50.2585,50.2682,70438.0
2025-01-06 15:50:00,52.06,52.07,51.97,52.0,142364.0,50.2682,50.2778,50.1813,50.2102,142364.0
2025-01-06 15:55:00,51.99,52.11,51.97,52.1,358184.0,50.2006,50.3165,50.1813,50.3068,358184.0
2025-01-07 09:30:00,52.29,52.42,52.25,52.37,151597.0,50.4903,50.6158,50.4516,50.5675,151597.0
2025-01-07 09:35:00,52.37,52.37,52.25,52.31,40736.0,50.5675,50.5675,50.4516,50.5096,40736.0
2025-01-07 09:40:00,52.3,52.31,52.13,52.16,66280.0,50.4999,50.5096,50.3358,50.3647,66280.0
2025-01-07 09:45:00,52.15,52.21,52.02,52.04,57565.0,50.3551,50.413,50.2296,50.2489,57565.0
2025-01-07 09:50:00,52.05,52.06,51.96,51.97,75557.0,50.2585,50.2682,50.1716,50.1813,75557.0
2025-01-07 09:55:00,51.97,52.08,51.95,52.05,48369.0,50.1813,50.2875,50.162,50.2585,48369.0
2025-01-07 10:00:00,52.05,52.11,51.99,52.0,65096.0,50.2585,50.3165,50.2006,50.2102,65096.0
2025-01-07 10:05:00,52.0,52.01,51.83,51.88,82821.0,50.2102,50.2199,50.0461,50.0944,82821.0
2025-01-07 10:10:00,51.88,51.9,51.79,51.81,37942.0,50.0944,50.1137,50.0075,50.0268,37942.0
2025-01-07 10:15:00,51.83,51.84,51.72,51.75,54188.0,50.0461,50.0558,49.9399,49.9689,54188.0
2025-01-07 10:20:00,51.76,51.84,51.75,51.79,24265.0,49.9785,50.0558,49.9689,50.0075,24265.0
2025-01-07 10:25:00,51.79,51.82,51.76,51.79,37697.0,50.0075,50.0364,49.9785,50.0075,37697.0
2025-01-07 10:30:00,51.78,51.95,51.78,51.91,39827.0,49.9978,50.162,49.9978,50.1233,39827.0
2025-01-07 10:35:00,51.91,51.97,51.84,51.88,36344.0,50.1233,50.1813,50.0558,50.0944,36344.0
2025-01-07 10:40:00,51.88,51.92,51.84,51.84,35598.0,50.0944,50.133,50.0558,50.0558,35598.0
2025-01-07 10:45:00,51.84,51.92,51.83,51.86,23014.0,50.0558,50.133,50.0461,50.0751,23014.0
2025-01-07 10:50:00,51.85,51.92,51.85,51.87,33682.0,50.0654,50.133,50.0654,50.0847,33682.0
2025-01-07 10:55:00,51.88,51.92,51.85,51.91,22599.0,50.0944,50.133,50.0654,50.1233,22599.0
2025-01-07 11:00:00,51.92,52.0,51.9,51.93,25930.0,50.133,50.2102,50.1137,50.1427,25930.0
2025-01-07 11:05:00,51.93,51.96,51.85,51.86,28621.0,50.1427,50.1716,50.0654,50.0751,28621.0
2025-01-07 11:10:00,51.86,51.86,51.77,51.78,40444.0,50.0751,50.0751,49.9882,49.9978,40444.0
2025-01-07 11:15:00,51.77,51.85,51.77,51.79,18275.0,49.9882,50.0654,49.9882,50.0075,18275.0
2025-01-07 11:20:00,51.79,51.84,51.75,51.76,34758.0,50.0075,50.0558,49.9689,49.9785,34758.0
2025-01-07 11:25:00,51.77,51.82,51.77,51.8,20645.0,49.9882,50.0364,49.9882,50.0171,20645.0
2025-01-07 11:30:00,51.8,51.83,51.76,51.78,60311.0,50.0171,50.0461,49.9785,49.9978,60311.0
2025-01-07 11:35:00,51.78,51.87,51.77,51.86,21068.0,49.9978,50.0847,49.9882,50.0751,21068.0
2025-01-07 11:40:00,51.85,51.87,51.82,51.84,26878.0,50.0654,50.0847,50.0364,50.0558,26878.0
2025-01-07 11:45:00,51.84,51.85,51.81,51.83,19199.0,50.0558,50.0654,50.0268,50.0461,19199.0
2025-01-07 11:50:00,51.83,51.83,51.68,51.7,81462.0,50.0461,50.0461,49.9013,49.9206,81462.0
2025-01-07 11:55:00,51.71,51.72,51.67,51.68,24003.0,49.9302,49.9399,49.8916,49.9013,24003.0
2025-01-07 12:00:00,51.68,51.76,51.67,51.75,32167.0,49.9013,49.9785,49.8916,49.9689,32167.0
2025-01-07 12:05:00,51.75,51.75,51.71,51.73,34379.0,49.9689,49.9689,49.9302,49.9495,34379.0
2025-01-07 12:10:00,51.73,51.82,51.73,51.8,32864.0,49.9495,50.0364,49.9495,50.0171,32864.0
2025-01-07 12:15:00,51.8,51.84,51.79,51.8,34126.0,50.0171,50.0558,50.0075,50.0171,34126.0
2025-01-07 12:20:00,51.8,51.83,51.76,51.77,33957.0,50.0171,50.0461,49.9785,49.9882,33957.0
2025-01-07 12:25:00,51.78,51.81,51.77,51.81,20354.0,49.9978,50.0268,49.9882,50.0268,20354.0
2025-01-07 12:30:00,51.8,51.85,51.8,51.82,16669.0,50.0171,50.0654,50.0171,50.0364,16669.0
2025-01-07 12:35:00,51.82,51.84,51.81,51.81,16549.0,50.0364,50.0558,50.0268,50.0268,16549.0
2025-01-07 12:40:00,51.81,51.82,51.78,51.78,17790.0,50.0268,50.0364,49.9978,49.9978,17790.0
2025-01-07 12:45:00,51.78,51.79,51.74,51.75,18960.0,49.9978,50.0075,49.9592,49.9689,18960.0
2025-01-07 12:50:00,51.75,51.76,51.73,51.75,13798.0,49.9689,49.9785,49.9495,49.9689,13798.0
2025-01-07 12:55:00,51.76,51.82,51.75,51.81,17109.0,49.9785,50.0364,49.9689,50.0268,17109.0
2025-01-07 13:00:00,51.82,51.85,51.79,51.79,15941.0,50.0364,50.0654,50.0075,50.0075,15941.0
2025-01-07 13:05:00,51.79,51.83,51.78,51.81,18041.0,50.0075,50.0461,49.9978,50.0268,18041.0
2025-01-07 13:10:00,51.81,51.84,51.76,51.77,14185.0,50.0268,50.0558,49.9785,49.9882,14185.0
2025-01-07 13:15:00,51.76,51.81,51.76,51.8,19108.0,49.9785,50.0268,49.9785,50.0171,19108.0
2025-01-07 13:20:00,51.79,51.81,51.72,51.73,17588.0,50.0075,50.0268,49.9399,49.9495,17588.0
2025-01-07 13:25:00,51.72,51.75,51.72,51.73,30273.0,49.9399,49.9689,49.9399,49.9495,30273.0
2025-01-07 13:30:00,51.73,51.76,51.68,51.68,34436.0,49.9495,49.9785,49.9013,49.9013,34436.0
2025-01-07 13:35:00,51.69,51.72,51.67,51.71,18396.0,49.9109,49.9399,49.8916,49.9302,18396.0
2025-01-07 13:40:00,51.71,51.71,51.67,51.71,33387.0,49.9302,49.9302,49.8916,49.9302,33387.0
2025-01-07 13:45:00,51.7,51.72,51.69,51.7,25001.0,49.9206,49.9399,49.9109,49.9206,25001.0
2025-01-07 13:50:00,51.71,51.72,51.7,51.71,15036.0,49.9302,49.9399,49.9206,49.9302,15036.0
2025-01-07 13:55:00,51.71,51.73,51.69,51.7,20720.0,49.9302,49.9495,49.9109,49.9206,20720.0
2025-01-07 14:00:00,51.69,51.74,51.68,51.73,39844.0,49.9109,49.9592,49.9013,49.9495,39844.0
2025-01-07 14:05:00,51.73,51.74,51.72,51.73,13791.0,49.9495,49.9592,49.9399,49.9495,13791.0
2025-01-07 14:10:00,51.73,51.77,51.71,51.72,24476.0,49.9495,49.9882,49.9302,49.9399,24476.0
2025-01-07 14:15:00,51.72,51.73,51.69,51.71,51123.0,49.9399,49.9495,49.9109,49.9302,51123.0
2025-01-07 14:20:00,51.7,51.71,51.68,51.7,16413.0,49.9206,49.9302,49.9013,49.9206,16413.0
2025-01-07 14:25:00,51.71,51.73,51.7,51.72,19393.0,49.9302,49.9495,49.9206,49.9399,19393.0
2025-01-07 14:30:00,51.72,51.72,51.67,51.68,16241.0,49.9399,49.9399,49.8916,49.9013,16241.0
2025-01-07 14:35:00,51.68,51.69,51.65,51.65,23769.0,49.9013,49.9109,49.8723,49.8723,23769.0
2025-01-07 14:40:00,51.66,51.66,51.64,51.65,19701.0,49.8819,49.8819,49.8626,49.8723,19701.0
2025-01-07 14:45:00,51.66,51.66,51.63,51.66,18266.0,49.8819,49.8819,49.853,49.8819,18266.0
2025-01-07 14:50:00,51.66,51.66,51.62,51.64,21086.0,49.8819,49.8819,49.8433,49.8626,21086.0
2025-01-07 14:55:00,51.64,51.66,51.63,51.64,27873.0,49.8626,49.8819,49.853,49.8626,27873.0
2025-01-07 15:00:00,51.65,51.66,51.62,51.62,20028.0,49.8723,49.8819,49.8433,49.8433,20028.0
2025-01-07 15:05:00,51.62,51.63,51.59,51.61,38737.0,49.8433,49.853,49.8144,49.8337,38737.0
2025-01-07 15:10:00,51.61,51.63,51.57,51.63,38944.0,49.8337,49.853,49.795,49.853,38944.0
2025-01-07 15:15:00,51.63,51.65,51.59,51.6,21173.0,49.853,49.8723,49.8144,49.824,21173.0
2025-01-07 15:20:00,51.6,51.6,51.56,51.58,36370.0,49.824,49.824,49.7854,49.8047,36370.0
2025-01-07 15:25:00,51.58,51.61,51.56,51.57,39339.0,49.8047,49.8337,49.7854,49.795,39339.0
2025-01-07 15:30:00,51.57,51.58,51.52,51.53,91443.0,49.795,49.8047,49.7468,49.7564,91443.0
2025-01-07 15:35:00,51.53,51.56,51.47,51.53,73006.0,49.7564,49.7854,49.6985,49.7564,73006.0
2025-01-07 15:40:00,51.52,51.57,51.5,51.52,83741.0,49.7468,49.795,49.7275,49.7468,83741.0
2025-01-07 15:45:00,51.53,51.53,51.47,51.47,64620.0,49.7564,49.7564,49.6985,49.6985,64620.0
2025-01-07 15:50:00,51.48,51.52,51.47,51.49,162437.0,49.7081,49.7468,49.6985,49.7178,162437.0
2025-01-07 15:55:00,51.49,51.51,51.44,51.46,472109.0,49.7178,49.7371,49.6695,49.6888,472109.0
2025-01-08 09:30:00,51.4,51.4,51.18,51.39,274777.0,49.6309,49.6309,49.4185,49.6212,274777.0
2025-01-08 09:35:00,51.39,51.49,51.27,51.47,61961.0,49.6212,49.7178,49.5054,49.6985,61961.0
2025-01-08 09:40:00,51.47,51.51,51.25,51.26,98586.0,49.6985,49.7371,49.4861,49.4957,98586.0
2025-01-08 09:45:00,51.25,51.31,51.23,51.25,59764.0,49.4861,49.544,49.4667,49.4861,59764.0
2025-01-08 09:50:00,51.25,51.33,51.18,51.22,62072.0,49.4861,49.5633,49.4185,49.4571,62072.0
2025-01-08 09:55:00,51.21,51.22,51.06,51.06,82360.0,49.4474,49.4571,49.3026,49.3026,82360.0
2025-01-08 10:00:00,51.06,51.15,51.04,51.07,54002.0,49.3026,49.3895,49.2833,49.3123,54002.0
2025-01-08 10:05:00,51.07,51.23,51.06,51.21,95368.0,49.3123,49.4667,49.3026,49.4474,95368.0
2025-01-08 10:10:00,51.23,51.26,51.17,51.23,53216.0,49.4667,49.4957,49.4088,49.4667,53216.0
2025-01-08 10:15:00,51.25,51.27,51.19,51.2,60466.0,49.4861,49.5054,49.4281,49.4378,60466.0
2025-01-08 10:20:00,51.19,51.23,51.14,51.15,44968.0,49.4281,49.4667,49.3798,49.3895,44968.0
2025-01-08 10:25:00,51.15,51.17,51.05,51.09,125455.0,49.3895,49.4088,49.2929,49.3316,125455.0
2025-01-08 10:30:00,51.09,51.09,50.99,51.01,143382.0,49.3316,49.3316,49.235,49.2543,143382.0
2025-01-08 10:35:00,51.0,51.1,50.96,51.04,90880.0,49.2447,49.3412,49.206,49.2833,90880.0
2025-01-08 10:40:00,51.03,51.06,50.95,51.03,59628.0,49.2736,49.3026,49.1964,49.2736,59628.0
2025-01-08 10:45:00,51.02,51.12,51.02,51.11,30586.0,49.264,49.3605,49.264,49.3509,30586.0
2025-01-08 10:50:00,51.11,51.18,51.1,51.18,33537.0,49.3509,49.4185,49.3412,49.4185,33537.0
2025-01-08 10:55:00,51.18,51.25,51.17,51.22,29394.0,49.4185,49.4861,49.4088,49.4571,29394.0
2025-01-08 11:00:00,51.23,51.28,51.19,51.22,54782.0,49.4667,49.515,49.4281,49.4571,54782.0
2025-01-08 11:05:00,51.23,51.26,51.19,51.2,73643.0,49.4667,49.4957,49.4281,49.4378,73643.0
2025-01-08 11:10:00,51.19,51.2,51.12,51.15,90836.0,49.4281,49.4378,49.3605,49.3895,90836.0
2025-01-08 11:15:00,51.15,51.23,51.13,51.19,50733.0,49.3895,49.4667,49.3702,49.4281,50733.0
2025-01-08 11:20:00,51.2,51.3,51.2,51.28,30886.0,49.4378,49.5343,49.4378,49.515,30886.0
2025-01-08 11:25:00,51.29,51.35,51.28,51.31,18051.0,49.5247,49.5826,49.515,49.544,18051.0
2025-01-08 11:30:00,51.31,51.34,51.3,51.31,18548.0,49.544,49.573,49.5343,49.544,18548.0
2025-01-08 11:35:00,51.32,51.41,51.29,51.39,30743.0,49.5537,49.6406,49.5247,49.6212,30743.0
2025-01-08 11:40:00,51.4,51.41,51.3,51.37,37316.0,49.6309,49.6406,49.5343,49.6019,37316.0
2025-01-08 11:45:00,51.37,51.37,51.32,51.35,11845.0,49.6019,49.6019,49.5537,49.5826,11845.0
2025-01-08 11:50:00,51.36,51.36,51.31,51.34,21534.0,49.5923,49.5923,49.544,49.573,21534.0
2025-01-08 11:55:00,51.35,51.35,51.31,51.32,18484.0,49.5826,49.5826,49.544,49.5537,18484.0
2025-01-08 12:00:00,51.32,51.36,51.29,51.3,21615.0,49.5537,49.5923,49.5247,49.5343,21615.0
2025-01-08 12:05:00,51.3,51.32,51.21,51.23,27655.0,49.5343,49.5537,49.4474,49.4667,27655.0
2025-01-08 12:10:00,51.23,51.23,51.19,51.19,34185.0,49.4667,49.4667,49.4281,49.4281,34185.0
2025-01-08 12:15:00,51.19,51.22,51.18,51.2,25125.0,49.4281,49.4571,49.4185,49.4378,25125.0
2025-01-08 12:20:00,51.19,51.2,51.09,51.12,33167.0,49.4281,49.4378,49.3316,49.3605,33167.0
2025-01-08 12:25:00,51.12,51.16,51.1,51.12,21950.0,49.3605,49.3992,49.3412,49.3605,21950.0
2025-01-08 12:30:00,51.12,51.15,51.11,51.11,22109.0,49.3605,49.3895,49.3509,49.3509,22109.0
2025-01-08 12:35:00,51.11,51.13,51.09,51.11,22411.0,49.3509,49.3702,49.3316,49.3509,22411.0
2025-01-08 12:40:00,51.12,51.19,51.11,51.18,20897.0,49.3605,49.4281,49.3509,49.4185,20897.0
2025-01-08 12:45:00,51.19,51.2,51.16,51.17,21657.0,49.4281,49.4378,49.3992,49.4088,21657.0
2025-01-08 12:50:00,51.18,51.2,51.16,51.19,25120.0,49.4185,49.4378,49.3992,49.4281,25120.0
2025-01-08 12:55:00,51.19,51.2,51.17,51.18,18020.0,49.4281,49.4378,49.4088,49.4185,18020.0
2025-01-08 13:00:00,51.18,51.24,51.17,51.21,16538.0,49.4185,49.4764,49.4088,49.4474,16538.0
2025-01-08 13:05:00,51.21,51.25,51.2,51.21,23727.0,49.4474,49.4861,49.4378,49.4474,23727.0
2025-01-08 13:10:00,51.21,51.22,51.2,51.21,21621.0,49.4474,49.4571,49.4378,49.4474,21621.0
2025-01-08 13:15:00,51.21,51.21,51.17,51.17,17729.0,49.4474,49.4474,49.4088,49.4088,17729.0
2025-01-08 13:20:00,51.17,51.18,51.15,51.16,22863.0,49.4088,49.4185,49.3895,49.3992,22863.0
2025-01-08 13:25:00,51.16,51.22,51.15,51.17,31935.0,49.3992,49.4571,49.3895,49.4088,31935.0
2025-01-08 13:30:00,51.16,51.18,51.15,51.16,33030.0,49.3992,49.4185,49.3895,49.3992,33030.0
2025-01-08 13:35:00,51.16,51.21,51.16,51.2,16149.0,49.3992,49.4474,49.3992,49.4378,16149.0
2025-01-08 13:40:00,51.2,51.22,51.19,51.22,19074.0,49.4378,49.4571,49.4281,49.4571,19074.0
2025-01-08 13:45:00,51.21,51.22,51.16,51.18,37261.0,49.4474,49.4571,49.3992,49.4185,37261.0
2025-01-08 13:50:00,51.18,51.18,51.12,51.13,22746.0,49.4185,49.4185,49.3605,49.3702,22746.0
2025-01-08 13:55:00,51.13,51.17,51.13,51.16,16946.0,49.3702,49.4088,49.3702,49.3992,16946.0
2025-01-08 14:00:00,51.16,51.18,51.14,51.18,23690.0,49.3992,49.4185,49.3798,49.4185,23690.0
2025-01-08 14:05:00,51.19,51.24,51.17,51.24,19566.0,49.4281,49.4764,49.4088,49.4764,19566.0
2025-01-08 14:10:00,51.24,51.25,51.19,51.2,20108.0,49.4764,49.4861,49.4281,49.4378,20108.0
2025-01-08 14:15:00,51.2,51.28,51.19,51.28,18555.0,49.4378,49.515,49.4281,49.515,18555.0
2025-01-08 14:20:00,51.28,51.32,51.27,51.3,16545.0,49.515,49.5537,49.5054,49.5343,16545.0
2025-01-08 14:25:00,51.3,51.32,51.28,51.31,57436.0,49.5343,49.5537,49.515,49.544,57436.0
2025-01-08 14:30:00,51.3,51.3,51.22,51.26,25168.0,49.5343,49.5343,49.4571,49.4957,25168.0
2025-01-08 14:35:00,51.26,51.29,51.24,51.27,22889.0,49.4957,49.5247,49.4764,49.5054,22889.0
2025-01-08 14:40:00,51.26,51.28,51.22,51.23,25795.0,49.4957,49.515,49.4571,49.4667,25795.0
2025-01-08 14:45:00,51.24,51.27,51.22,51.25,22640.0,49.4764,49.5054,49.4571,49.4861,22640.0
2025-01-08 14:50:00,51.25,51.28,51.24,51.27,18319.0,49.4861,49.515,49.4764,49.5054,18319.0
2025-01-08 14:55:00,51.27,51.29,51.25,51.27,23350.0,49.5054,49.5247,49.4861,49.5054,23350.0
2025-01-08 15:00:00,51.27,51.3,51.26,51.3,34187.0,49.5054,49.5343,49.4957,49.5343,34187.0
2025-01-08 15:05:00,51.3,51.33,51.27,51.3,43185.0,49.5343,49.5633,49.5054,49.5343,43185.0
2025-01-08 15:10:00,51.3,51.34,51.3,51.32,45003.0,49.5343,49.573,49.5343,49.5537,45003.0
2025-01-08 15:15:00,51.32,51.37,51.31,51.36,33097.0,49.5537,49.6019,49.544,49.5923,33097.0
2025-01-08 15:20:00,51.36,51.41,51.35,51.4,22129.0,49.5923,49.6406,49.5826,49.6309,22129.0
2025-01-08 15:25:00,51.4,51.44,51.37,51.43,40427.0,49.6309,49.6695,49.6019,49.6599,40427.0
2025-01-08 15:30:00,51.42,51.43,51.37,51.38,37259.0,49.6502,49.6599,49.6019,49.6116,37259.0
2025-01-08 15:35:00,51.37,51.4,51.36,51.37,29876.0,49.6019,49.6309,49.5923,49.6019,29876.0
2025-01-08 15:40:00,51.37,51.43,51.36,51.39,65109.0,49.6019,49.6599,49.5923,49.6212,65109.0
2025-01-08 15:45:00,51.39,51.43,51.38,51.42,78461.0,49.6212,49.6599,49.6116,49.6502,78461.0
2025-01-08 15:50:00,51.43,51.51,51.41,51.48,150311.0,49.6599,49.7371,49.6406,49.7081,150311.0
2025-01-08 15:55:00,51.48,51.52,51.43,51.46,421671.0,49.7081,49.7468,49.6599,49.6888,421671.0
2025-01-10 09:30:00,51.15,51.65,51.03,51.6,991044.0,49.3895,49.8723,49.2736,49.824,991044.0
2025-01-10 09:35:00,51.62,51.7,51.45,51.47,193927.0,49.8433,49.9206,49.6792,49.6985,193927.0
2025-01-10 09:40:00,51.48,51.54,51.36,51.48,161126.0,49.7081,49.7661,49.5923,49.7081,161126.0
2025-01-10 09:45:00,51.48,51.6,51.4,51.43,155071.0,49.7081,49.824,49.6309,49.6599,155071.0
2025-01-10 09:50:00,51.43,51.52,51.38,51.48,128550.0,49.6599,49.7468,49.6116,49.7081,128550.0
2025-01-10 09:55:00,51.48,51.57,51.48,51.54,62317.0,49.7081,49.795,49.7081,49.7661,62317.0
2025-01-10 10:00:00,51.53,51.56,51.44,51.53,129421.0,49.7564,49.7854,49.6695,49.7564,129421.0
2025-01-10 10:05:00,51.52,51.68,51.51,51.68,87167.0,49.7468,49.9013,49.7371,49.9013,87167.0
2025-01-10 10:10:00,51.68,51.74,51.61,51.62,88284.0,49.9013,49.9592,49.8337,49.8433,88284.0
2025-01-10 10:15:00,51.61,51.65,51.57,51.59,99363.0,49.8337,49.8723,49.795,49.8144,99363.0
2025-01-10 10:20:00,51.59,51.63,51.48,51.48,136037.0,49.8144,49.853,49.7081,49.7081,136037.0
2025-01-10 10:25:00,51.48,51.52,51.36,51.43,147225.0,49.7081,49.7468,49.5923,49.6599,147225.0
2025-01-10 10:30:00,51.43,51.59,51.42,51.54,114097.0,49.6599,49.8144,49.6502,49.7661,114097.0
2025-01-10 10:35:00,51.54,51.54,51.36,51.43,139697.0,49.7661,49.7661,49.5923,49.6599,139697.0
2025-01-10 10:40:00,51.43,51.44,51.37,51.44,182479.0,49.6599,49.6695,49.6019,49.6695,182479.0
2025-01-10 10:45:00,51.43,51.44,51.34,51.35,89680.0,49.6599,49.6695,49.573,49.5826,89680.0
2025-01-10 10:50:00,51.35,51.47,51.34,51.44,114504.0,49.5826,49.6985,49.573,49.6695,114504.0
2025-01-10 10:55:00,51.43,51.54,51.43,51.51,70755.0,49.6599,49.7661,49.6599,49.7371,70755.0
2025-01-10 11:00:00,51.51,51.55,51.48,51.55,81564.0,49.7371,49.7757,49.7081,49.7757,81564.0
2025-01-10 11:05:00,51.55,51.59,51.51,51.57,59558.0,49.7757,49.8144,49.7371,49.795,59558.0
2025-01-10 11:10:00,51.57,51.59,51.47,51.55,54393.0,49.795,49.8144,49.6985,49.7757,54393.0
2025-01-10 11:15:00,51.55,51.57,51.51,51.53,45793.0,49.7757,49.795,49.7371,49.7564,45793.0
2025-01-10 11:20:00,51.52,51.55,51.45,51.47,39536.0,49.7468,49.7757,49.6792,49.6985,39536.0
2025-01-10 11:25:00,51.47,51.5,51.42,51.46,111247.0,49.6985,49.7275,49.6502,49.6888,111247.0
2025-01-10 11:30:00,51.45,51.46,51.35,51.43,140861.0,49.6792,49.6888,49.5826,49.6599,140861.0
2025-01-10 11:35:00,51.43,51.59,51.42,51.59,75883.0,49.6599,49.8144,49.6502,49.8144,75883.0
2025-01-10 11:40:00,51.59,51.64,51.57,51.59,95990.0,49.8144,49.8626,49.795,49.8144,95990.0
2025-01-10 11:45:00,51.58,51.6,51.47,51.5,52004.0,49.8047,49.824,49.6985,49.7275,52004.0
2025-01-10 11:50:00,51.51,51.57,51.5,51.54,47645.0,49.7371,49.795,49.7275,49.7661,47645.0
2025-01-10 11:55:00,51.53,51.53,51.45,51.45,71954.0,49.7564,49.7564,49.6792,49.6792,71954.0
2025-01-10 12:00:00,51.46,51.47,51.41,51.46,67268.0,49.6888,49.6985,49.6406,49.6888,67268.0
2025-01-10 12:05:00,51.46,51.47,51.32,51.35,175228.0,49.6888,49.6985,49.5537,49.5826,175228.0
2025-01-10 12:10:00,51.35,51.38,51.34,51.37,76100.0,49.5826,49.6116,49.573,49.6019,76100.0
2025-01-10 12:15:00,51.37,51.42,51.32,51.42,61287.0,49.6019,49.6502,49.5537,49.6502,61287.0
2025-01-10 12:20:00,51.42,51.44,51.34,51.36,58841.0,49.6502,49.6695,49.573,49.5923,58841.0
2025-01-10 12:25:00,51.36,51.39,51.31,51.37,66452.0,49.5923,49.6212,49.544,49.6019,66452.0
2025-01-10 12:30:00,51.37,51.4,51.3,51.31,90167.0,49.6019,49.6309,49.5343,49.544,90167.0
2025-01-10 12:35:00,51.31,51.34,51.22,51.26,71804.0,49.544,49.573,49.4571,49.4957,71804.0
2025-01-10 12:40:00,51.26,51.32,51.25,51.26,28940.0,49.4957,49.5537,49.4861,49.4957,28940.0
2025-01-10 12:45:00,51.25,51.29,51.24,51.27,29429.0,49.4861,49.5247,49.4764,49.5054,29429.0
2025-01-10 12:50:00,51.26,51.26,51.15,51.16,100396.0,49.4957,49.4957,49.3895,49.3992,100396.0
2025-01-10 12:55:00,51.17,51.24,51.16,51.18,82115.0,49.4088,49.4764,49.3992,49.4185,82115.0
2025-01-10 13:00:00,51.17,51.22,51.17,51.18,79076.0,49.4088,49.4571,49.4088,49.4185,79076.0
2025-01-10 13:05:00,51.19,51.26,51.18,51.23,75319.0,49.4281,49.4957,49.4185,49.4667,75319.0
2025-01-10 13:10:00,51.23,51.24,51.09,51.13,45916.0,49.4667,49.4764,49.3316,49.3702,45916.0
2025-01-10 13:15:00,51.13,51.14,51.06,51.06,58102.0,49.3702,49.3798,49.3026,49.3026,58102.0
2025-01-10 13:20:00,51.07,51.07,51.0,51.04,58900.0,49.3123,49.3123,49.2447,49.2833,58900.0
2025-01-10 13:25:00,51.04,51.05,50.91,50.91,66225.0,49.2833,49.2929,49.1578,49.1578,66225.0
2025-01-10 13:30:00,50.91,50.93,50.86,50.86,47024.0,49.1578,49.1771,49.1095,49.1095,47024.0
2025-01-10 13:35:00,50.86,50.97,50.86,50.96,44628.0,49.1095,49.2157,49.1095,49.206,44628.0
2025-01-10 13:40:00,50.96,51.04,50.96,50.98,33896.0,49.206,49.2833,49.206,49.2254,33896.0
2025-01-10 13:45:00,50.98,51.02,50.94,50.96,18789.0,49.2254,49.264,49.1867,49.206,18789.0
2025-01-10 13:50:00,50.96,50.97,50.94,50.95,30832.0,49.206,49.2157,49.1867,49.1964,30832.0
2025-01-10 13:55:00,50.96,51.02,50.95,50.99,33003.0,49.206,49.264,49.1964,49.235,33003.0
2025-01-10 14:00:00,50.99,51.01,50.93,50.94,46416.0,49.235,49.2543,49.1771,49.1867,46416.0
2025-01-10 14:05:00,50.94,50.94,50.89,50.89,20289.0,49.1867,49.1867,49.1385,49.1385,20289.0
2025-01-10 14:10:00,50.89,50.91,50.84,50.85,32362.0,49.1385,49.1578,49.0902,49.0998,32362.0
2025-01-10 14:15:00,50.85,50.88,50.83,50.86,42283.0,49.0998,49.1288,49.0805,49.1095,42283.0
2025-01-10 14:20:00,50.86,50.86,50.82,50.84,39848.0,49.1095,49.1095,49.0709,49.0902,39848.0
2025-01-10 14:25:00,50.84,50.88,50.83,50.86,53210.0,49.0902,49.1288,49.0805,49.1095,53210.0
2025-01-10 14:30:00,50.85,50.86,50.8,50.8,62141.0,49.0998,49.1095,49.0515,49.0515,62141.0
2025-01-10 14:35:00,50.81,50.82,50.76,50.79,29200.0,49.0612,49.0709,49.0129,49.0419,29200.0
2025-01-10 14:40:00,50.79,50.81,50.77,50.78,42371.0,49.0419,49.0612,49.0226,49.0322,42371.0
2025-01-10 14:45:00,50.79,50.81,50.71,50.72,38039.0,49.0419,49.0612,48.9646,48.9743,38039.0
2025-01-10 14:50:00,50.72,50.76,50.71,50.76,30154.0,48.9743,49.0129,48.9646,49.0129,30154.0
2025-01-10 14:55:00,50.76,50.81,50.74,50.8,56916.0,49.0129,49.0612,48.9936,49.0515,56916.0
2025-01-10 15:00:00,50.79,50.79,50.69,50.73,73263.0,49.0419,49.0419,48.9453,48.984,73263.0
2025-01-10 15:05:00,50.72,50.77,50.72,50.73,46792.0,48.9743,49.0226,48.9743,48.984,46792.0
2025-01-10 15:10:00,50.73,50.77,50.72,50.74,58320.0,48.984,49.0226,48.9743,48.9936,58320.0
2025-01-10 15:15:00,50.73,50.76,50.63,50.64,125709.0,48.984,49.0129,48.8874,48.8971,125709.0
2025-01-10 15:20:00,50.64,50.72,50.64,50.69,65886.0,48.8971,48.9743,48.8971,48.9453,65886.0
2025-01-10 15:25:00,50.68,50.7,50.64,50.67,70168.0,48.9357,48.955,48.8971,48.926,70168.0
2025-01-10 15:30:00,50.67,50.67,50.56,50.61,82716.0,48.926,48.926,48.8198,48.8681,82716.0
2025-01-10 15:35:00,50.61,50.69,50.59,50.64,75785.0,48.8681,48.9453,48.8488,48.8971,75785.0
2025-01-10 15:40:00,50.63,50.65,50.56,50.58,128103.0,48.8874,48.9067,48.8198,48.8391,128103.0
2025-01-10 15:45:00,50.57,50.68,50.55,50.64,177029.0,48.8295,48.9357,48.8102,48.8971,177029.0
2025-01-10 15:50:00,50.64,50.74,50.61,50.71,259161.0,48.8971,48.9936,48.8681,48.9646,259161.0
2025-01-10 15:55:00,50.72,50.9,50.68,50.88,876572.0,48.9743,49.1481,48.9357,49.1288,876572.0
2025-01-13 09:30:00,51.06,51.13,50.65,50.94,278972.0,49.3026,49.3702,48.9067,49.1867,278972.0
2025-01-13 09:35:00,50.91,51.0,50.88,50.94,53275.0,49.1578,49.2447,49.1288,49.1867,53275.0
2025-01-13 09:40:00,50.94,51.01,50.87,50.9,48418.0,49.1867,49.2543,49.1191,49.1481,48418.0
2025-01-13 09:45:00,50.9,50.98,50.81,50.88,40370.0,49.1481,49.2254,49.0612,49.1288,40370.0
2025-01-13 09:50:00,50.85,50.87,50.7,50.71,44094.0,49.0998,49.1191,48.955,48.9646,44094.0
2025-01-13 09:55:00,50.7,50.86,50.7,50.85,49087.0,48.955,49.1095,48.955,49.0998,49087.0
2025-01-13 10:00:00,50.87,50.89,50.74,50.78,36483.0,49.1191,49.1385,48.9936,49.0322,36483.0
2025-01-13 10:05:00,50.79,50.85,50.76,50.76,27051.0,49.0419,49.0998,49.0129,49.0129,27051.0
2025-01-13 10:10:00,50.76,50.78,50.72,50.75,48445.0,49.0129,49.0322,48.9743,49.0033,48445.0
2025-01-13 10:15:00,50.76,50.83,50.7,50.81,58265.0,49.0129,49.0805,48.955,49.0612,58265.0
2025-01-13 10:20:00,50.81,50.88,50.77,50.82,50904.0,49.0612,49.1288,49.0226,49.0709,50904.0
2025-01-13 10:25:00,50.82,50.88,50.75,50.88,20633.0,49.0709,49.1288,49.0033,49.1288,20633.0
2025-01-13 10:30:00,50.88,50.94,50.86,50.86,60103.0,49.1288,49.1867,49.1095,49.1095,60103.0
2025-01-13 10:35:00,50.87,50.94,50.86,50.89,68376.0,49.1191,49.1867,49.1095,49.1385,68376.0
2025-01-13 10:40:00,50.89,50.93,50.86,50.9,48440.0,49.1385,49.1771,49.1095,49.1481,48440.0
2025-01-13 10:45:00,50.89,50.94,50.82,50.87,31961.0,49.1385,49.1867,49.0709,49.1191,31961.0
2025-01-13 10:50:00,50.87,50.9,50.82,50.86,31187.0,49.1191,49.1481,49.0709,49.1095,31187.0
2025-01-13 10:55:00,50.86,50.95,50.84,50.95,68829.0,49.1095,49.1964,49.0902,49.1964,68829.0
2025-01-13 11:00:00,50.96,50.96,50.86,50.89,49453.0,49.206,49.206,49.1095,49.1385,49453.0
2025-01-13 11:05:00,50.89,50.93,50.84,50.84,36709.0,49.1385,49.1771,49.0902,49.0902,36709.0
2025-01-13 11:10:00,50.85,50.86,50.81,50.82,25347.0,49.0998,49.1095,49.0612,49.0709,25347.0
2025-01-13 11:15:00,50.82,50.83,50.77,50.77,54938.0,49.0709,49.0805,49.0226,49.0226,54938.0
2025-01-13 11:20:00,50.78,50.89,50.77,50.88,44544.0,49.0322,49.1385,49.0226,49.1288,44544.0
2025-01-13 11:25:00,50.89,50.89,50.78,50.8,25154.0,49.1385,49.1385,49.0322,49.0515,25154.0
2025-01-13 11:30:00,50.8,50.85,50.79,50.81,32299.0,49.0515,49.0998,49.0419,49.0612,32299.0
2025-01-13 11:35:00,50.82,50.87,50.8,50.8,33024.0,49.0709,49.1191,49.0515,49.0515,33024.0
2025-01-13 11:40:00,50.8,50.85,50.77,50.81,49638.0,49.0515,49.0998,49.0226,49.0612,49638.0
2025-01-13 11:45:00,50.81,50.83,50.75,50.76,27955.0,49.0612,49.0805,49.0033,49.0129,27955.0
2025-01-13 11:50:00,50.76,50.78,50.71,50.72,54229.0,49.0129,49.0322,48.9646,48.9743,54229.0
2025-01-13 11:55:00,50.72,50.79,50.72,50.75,25000.0,48.9743,49.0419,48.9743,49.0033,25000.0
2025-01-13 12:00:00,50.76,50.82,50.76,50.8,43892.0,49.0129,49.0709,49.0129,49.0515,43892.0
2025-01-13 12:05:00,50.8,50.93,50.79,50.93,23141.0,49.0515,49.1771,49.0419,49.1771,23141.0
2025-01-13 12:10:00,50.93,50.98,50.87,50.9,51688.0,49.1771,49.2254,49.1191,49.1481,51688.0
2025-01-13 12:15:00,50.9,50.92,50.87,50.91,43202.0,49.1481,49.1674,49.1191,49.1578,43202.0
2025-01-13 12:20:00,50.9,50.92,50.87,50.88,23822.0,49.1481,49.1674,49.1191,49.1288,23822.0
2025-01-13 12:25:00,50.88,50.9,50.86,50.89,37278.0,49.1288,49.1481,49.1095,49.1385,37278.0
2025-01-13 12:30:00,50.89,50.93,50.88,50.88,24991.0,49.1385,49.1771,49.1288,49.1288,24991.0
2025-01-13 12:35:00,50.88,50.95,50.87,50.94,23042.0,49.1288,49.1964,49.1191,49.1867,23042.0
2025-01-13 12:40:00,50.93,50.97,50.92,50.97,42900.0,49.1771,49.2157,49.1674,49.2157,42900.0
2025-01-13 12:45:00,50.97,51.0,50.95,50.97,46134.0,49.2157,49.2447,49.1964,49.2157,46134.0
2025-01-13 12:50:00,50.98,50.99,50.97,50.99,22070.0,49.2254,49.235,49.2157,49.235,22070.0
2025-01-13 12:55:00,51.0,51.03,51.0,51.02,74372.0,49.2447,49.2736,49.2447,49.264,74372.0
2025-01-13 13:00:00,51.01,51.02,50.97,50.98,20564.0,49.2543,49.264,49.2157,49.2254,20564.0
2025-01-13 13:05:00,50.99,51.01,50.98,51.01,25549.0,49.235,49.2543,49.2254,49.2543,25549.0
2025-01-13 13:10:00,51.01,51.01,50.97,50.98,13970.0,49.2543,49.2543,49.2157,49.2254,13970.0
2025-01-13 13:15:00,50.98,50.99,50.97,50.98,21147.0,49.2254,49.235,49.2157,49.2254,21147.0
2025-01-13 13:20:00,50.98,50.99,50.93,50.95,17252.0,49.2254,49.235,49.1771,49.1964,17252.0
2025-01-13 13:25:00,50.95,50.97,50.91,50.96,54788.0,49.1964,49.2157,49.1578,49.206,54788.0
2025-01-13 13:30:00,50.96,50.98,50.95,50.96,19147.0,49.206,49.2254,49.1964,49.206,19147.0
2025-01-13 13:35:00,50.96,50.99,50.93,50.98,55059.0,49.206,49.235,49.1771,49.2254,55059.0
2025-01-13 13:40:00,50.98,50.98,50.93,50.94,18050.0,49.2254,49.2254,49.1771,49.1867,18050.0
2025-01-13 13:45:00,50.94,50.96,50.93,50.95,22561.0,49.1867,49.206,49.1771,49.1964,22561.0
2025-01-13 13:50:00,50.95,50.99,50.95,50.98,14997.0,49.1964,49.235,49.1964,49.2254,14997.0
2025-01-13 13:55:00,50.98,51.03,50.97,51.0,28133.0,49.2254,49.2736,49.2157,49.2447,28133.0
2025-01-13 14:00:00,51.0,51.0,50.91,50.91,16922.0,49.2447,49.2447,49.1578,49.1578,16922.0
2025-01-13 14:05:00,50.91,50.97,50.91,50.97,15530.0,49.1578,49.2157,49.1578,49.2157,15530.0
2025-01-13 14:10:00,50.97,51.0,50.96,50.99,16820.0,49.2157,49.2447,49.206,49.235,16820.0
2025-01-13 14:15:00,50.99,51.0,50.95,50.96,22385.0,49.235,49.2447,49.1964,49.206,22385.0
2025-01-13 14:20:00,50.96,50.98,50.94,50.94,22180.0,49.206,49.2254,49.1867,49.1867,22180.0
2025-01-13 14:25:00,50.94,51.01,50.94,51.01,24240.0,49.1867,49.2543,49.1867,49.2543,24240.0
2025-01-13 14:30:00,51.0,51.01,50.95,50.95,56714.0,49.2447,49.2543,49.1964,49.1964,56714.0
2025-01-13 14:35:00,50.96,50.96,50.89,50.93,37183.0,49.206,49.206,49.1385,49.1771,37183.0
2025-01-13 14:40:00,50.93,50.96,50.92,50.94,23946.0,49.1771,49.206,49.1674,49.1867,23946.0
2025-01-13 14:45:00,50.94,50.94,50.9,50.91,21501.0,49.1867,49.1867,49.1481,49.1578,21501.0
2025-01-13 14:50:00,50.91,50.94,50.89,50.94,22382.0,49.1578,49.1867,49.1385,49.1867,22382.0
2025-01-13 14:55:00,50.94,50.97,50.93,50.95,34244.0,49.1867,49.2157,49.1771,49.1964,34244.0
2025-01-13 15:00:00,50.95,50.95,50.89,50.91,28456.0,49.1964,49.1964,49.1385,49.1578,28456.0
2025-01-13 15:05:00,50.91,50.99,50.9,50.97,40456.0,49.1578,49.235,49.1481,49.2157,40456.0
2025-01-13 15:10:00,50.96,50.99,50.96,50.98,32073.0,49.206,49.235,49.206,49.2254,32073.0
2025-01-13 15:15:00,50.97,50.99,50.95,50.97,31853.0,49.2157,49.235,49.1964,49.2157,31853.0
2025-01-13 15:20:00,50.97,50.97,50.93,50.94,34915.0,49.2157,49.2157,49.1771,49.1867,34915.0
2025-01-13 15:25:00,50.94,50.95,50.91,50.93,39765.0,49.1867,49.1964,49.1578,49.1771,39765.0
2025-01-13 15:30:00,50.92,50.92,50.85,50.85,36707.0,49.1674,49.1674,49.0998,49.0998,36707.0
2025-01-13 15:35:00,50.85,50.9,50.83,50.9,47931.0,49.0998,49.1481,49.0805,49.1481,47931.0
2025-01-13 15:40:00,50.9,50.92,50.79,50.79,52433.0,49.1481,49.1674,49.0419,49.0419,52433.0
2025-01-13 15:45:00,50.79,50.83,50.78,50.81,78961.0,49.0419,49.0805,49.0322,49.0612,78961.0
2025-01-13 15:50:00,50.81,50.85,50.77,50.79,122031.0,49.0612,49.0998,49.0226,49.0419,122031.0
2025-01-13 15:55:00,50.8,50.87,50.77,50.86,251715.0,49.0515,49.1191,49.0226,49.1095,251715.0
2025-01-14 09:30:00,50.96,51.1,50.92,51.01,203909.0,49.206,49.3412,49.1674,49.2543,203909.0
2025-01-14 09:35:00,51.01,51.11,50.92,50.99,55899.0,49.2543,49.3509,49.1674,49.235,55899.0
2025-01-14 09:40:00,50.99,51.02,50.95,50.95,38329.0,49.235,49.264,49.1964,49.1964,38329.0
2025-01-14 09:45:00,50.96,50.98,50.82,50.9,108576.0,49.206,49.2254,49.0709,49.1481,108576.0
2025-01-14 09:50:00,50.9,51.01,50.83,51.01,174113.0,49.1481,49.2543,49.0805,49.2543,174113.0
2025-01-14 09:55:00,51.0,51.08,51.0,51.05,57157.0,49.2447,49.3219,49.2447,49.2929,57157.0
2025-01-14 10:00:00,51.05,51.13,51.03,51.08,53949.0,49.2929,49.3702,49.2736,49.3219,53949.0
2025-01-14 10:05:00,51.09,51.09,50.99,50.99,33869.0,49.3316,49.3316,49.235,49.235,33869.0
2025-01-14 10:10:00,50.99,51.01,50.93,50.96,39146.0,49.235,49.2543,49.1771,49.206,39146.0
2025-01-14 10:15:00,50.96,51.01,50.95,51.01,23248.0,49.206,49.2543,49.1964,49.2543,23248.0
2025-01-14 10:20:00,51.01,51.01,50.96,51.0,29218.0,49.2543,49.2543,49.206,49.2447,29218.0
2025-01-14 10:25:00,51.0,51.0,50.92,50.98,39918.0,49.2447,49.2447,49.1674,49.2254,39918.0
2025-01-14 10:30:00,50.97,50.98,50.92,50.94,48792.0,49.2157,49.2254,49.1674,49.1867,48792.0
2025-01-14 10:35:00,50.94,50.95,50.88,50.89,30549.0,49.1867,49.1964,49.1288,49.1385,30549.0
2025-01-14 10:40:00,50.89,50.89,50.82,50.86,34088.0,49.1385,49.1385,49.0709,49.1095,34088.0
2025-01-14 10:45:00,50.86,50.88,50.83,50.84,19631.0,49.1095,49.1288,49.0805,49.0902,19631.0
2025-01-14 10:50:00,50.84,50.88,50.8,50.87,25327.0,49.0902,49.1288,49.0515,49.1191,25327.0
2025-01-14 10:55:00,50.87,50.92,50.86,50.91,25941.0,49.1191,49.1674,49.1095,49.1578,25941.0
2025-01-14 11:00:00,50.91,50.94,50.88,50.91,48200.0,49.1578,49.1867,49.1288,49.1578,48200.0
2025-01-14 11:05:00,50.9,51.0,50.9,50.98,54412.0,49.1481,49.2447,49.1481,49.2254,54412.0
2025-01-14 11:10:00,50.98,50.99,50.95,50.98,17801.0,49.2254,49.235,49.1964,49.2254,17801.0
2025-01-14 11:15:00,50.98,51.02,50.97,51.01,36699.0,49.2254,49.264,49.2157,49.2543,36699.0
2025-01-14 11:20:00,51.0,51.01,50.95,50.96,24959.0,49.2447,49.2543,49.1964,49.206,24959.0
2025-01-14 11:25:00,50.96,51.0,50.93,50.93,29146.0,49.206,49.2447,49.1771,49.1771,29146.0
2025-01-14 11:30:00,50.93,50.99,50.93,50.97,23647.0,49.1771,49.235,49.1771,49.2157,23647.0
2025-01-14 11:35:00,50.97,51.01,50.96,50.98,24449.0,49.2157,49.2543,49.206,49.2254,24449.0
2025-01-14 11:40:00,50.99,51.0,50.92,50.93,26735.0,49.235,49.2447,49.1674,49.1771,26735.0
2025-01-14 11:45:00,50.93,50.94,50.91,50.94,15759.0,49.1771,49.1867,49.1578,49.1867,15759.0
2025-01-14 11:50:00,50.94,50.94,50.91,50.92,18400.0,49.1867,49.1867,49.1578,49.1674,18400.0
2025-01-14 11:55:00,50.91,50.93,50.86,50.87,26716.0,49.1578,49.1771,49.1095,49.1191,26716.0
2025-01-14 12:00:00,50.88,50.93,50.87,50.91,16666.0,49.1288,49.1771,49.1191,49.1578,16666.0
2025-01-14 12:05:00,50.9,50.93,50.88,50.9,12470.0,49.1481,49.1771,49.1288,49.1481,12470.0
2025-01-14 12:10:00,50.9,50.9,50.83,50.84,33428.0,49.1481,49.1481,49.0805,49.0902,33428.0
2025-01-14 12:15:00,50.84,50.91,50.83,50.86,17987.0,49.0902,49.1578,49.0805,49.1095,17987.0
2025-01-14 12:20:00,50.87,50.89,50.85,50.89,20910.0,49.1191,49.1385,49.0998,49.1385,20910.0
2025-01-14 12:25:00,50.88,50.93,50.88,50.91,15734.0,49.1288,49.1771,49.1288,49.1578,15734.0
2025-01-14 12:30:00,50.9,50.97,50.89,50.94,40470.0,49.1481,49.2157,49.1385,49.1867,40470.0
2025-01-14 12:35:00,50.94,50.97,50.93,50.97,20086.0,49.1867,49.2157,49.1771,49.2157,20086.0
2025-01-14 12:40:00,50.96,50.98,50.95,50.98,22170.0,49.206,49.2254,49.1964,49.2254,22170.0
2025-01-14 12:45:00,50.97,50.98,50.94,50.95,19862.0,49.2157,49.2254,49.1867,49.1964,19862.0
2025-01-14 12:50:00,50.94,50.99,50.94,50.97,14979.0,49.1867,49.235,49.1867,49.2157,14979.0
2025-01-14 12:55:00,50.97,50.98,50.94,50.95,22633.0,49.2157,49.2254,49.1867,49.1964,22633.0
2025-01-14 13:00:00,50.94,50.95,50.89,50.94,59298.0,49.1867,49.1964,49.1385,49.1867,59298.0
2025-01-14 13:05:00,50.94,50.98,50.94,50.97,18566.0,49.1867,49.2254,49.1867,49.2157,18566.0
2025-01-14 13:10:00,50.97,50.98,50.95,50.98,8632.0,49.2157,49.2254,49.1964,49.2254,8632.0
2025-01-14 13:15:00,50.97,51.02,50.96,51.0,27904.0,49.2157,49.264,49.206,49.2447,27904.0
2025-01-14 13:20:00,51.0,51.03,50.99,51.0,35428.0,49.2447,49.2736,49.235,49.2447,35428.0
2025-01-14 13:25:00,51.01,51.05,51.0,51.03,22370.0,49.2543,49.2929,49.2447,49.2736,22370.0
2025-01-14 13:30:00,51.03,51.07,51.0,51.07,19170.0,49.2736,49.3123,49.2447,49.3123,19170.0
2025-01-14 13:35:00,51.06,51.09,51.06,51.09,28027.0,49.3026,49.3316,49.3026,49.3316,28027.0
2025-01-14 13:40:00,51.1,51.12,51.09,51.11,19095.0,49.3412,49.3605,49.3316,49.3509,19095.0
2025-01-14 13:45:00,51.1,51.13,51.09,51.1,31390.0,49.3412,49.3702,49.3316,49.3412,31390.0
2025-01-14 13:50:00,51.11,51.13,51.1,51.12,20691.0,49.3509,49.3702,49.3412,49.3605,20691.0
2025-01-14 13:55:00,51.12,51.13,51.07,51.09,29051.0,49.3605,49.3702,49.3123,49.3316,29051.0
2025-01-14 14:00:00,51.09,51.1,51.05,51.1,28239.0,49.3316,49.3412,49.2929,49.3412,28239.0
2025-01-14 14:05:00,51.1,51.12,51.07,51.08,29385.0,49.3412,49.3605,49.3123,49.3219,29385.0
2025-01-14 14:10:00,51.08,51.09,51.05,51.09,21946.0,49.3219,49.3316,49.2929,49.3316,21946.0
2025-01-14 14:15:00,51.09,51.11,51.07,51.1,28420.0,49.3316,49.3509,49.3123,49.3412,28420.0
2025-01-14 14:20:00,51.1,51.11,51.07,51.09,25630.0,49.3412,49.3509,49.3123,49.3316,25630.0
2025-01-14 14:25:00,51.09,51.1,51.04,51.05,28466.0,49.3316,49.3412,49.2833,49.2929,28466.0
2025-01-14 14:30:00,51.04,51.13,51.04,51.12,37485.0,49.2833,49.3702,49.2833,49.3605,37485.0
2025-01-14 14:35:00,51.11,51.17,51.11,51.16,30750.0,49.3509,49.4088,49.3509,49.3992,30750.0
2025-01-14 14:40:00,51.17,51.17,51.13,51.15,13930.0,49.4088,49.4088,49.3702,49.3895,13930.0
2025-01-14 14:45:00,51.14,51.16,51.13,51.13,15391.0,49.3798,49.3992,49.3702,49.3702,15391.0
2025-01-14 14:50:00,51.13,51.16,51.1,51.15,48161.0,49.3702,49.3992,49.3412,49.3895,48161.0
2025-01-14 14:55:00,51.16,51.2,51.13,51.2,101602.0,49.3992,49.4378,49.3702,49.4378,101602.0
2025-01-14 15:00:00,51.2,51.2,51.1,51.11,79921.0,49.4378,49.4378,49.3412,49.3509,79921.0
2025-01-14 15:05:00,51.1,51.16,51.09,51.16,77348.0,49.3412,49.3992,49.3316,49.3992,77348.0
2025-01-14 15:10:00,51.16,51.19,51.15,51.16,65155.0,49.3992,49.4281,49.3895,49.3992,65155.0
2025-01-14 15:15:00,51.16,51.23,51.16,51.23,55697.0,49.3992,49.4667,49.3992,49.4667,55697.0
2025-01-14 15:20:00,51.23,51.31,51.23,51.3,76889.0,49.4667,49.544,49.4667,49.5343,76889.0
2025-01-14 15:25:00,51.31,51.31,51.25,51.27,76760.0,49.544,49.544,49.4861,49.5054,76760.0
2025-01-14 15:30:00,51.28,51.29,51.25,51.28,98912.0,49.515,49.5247,49.4861,49.515,98912.0
2025-01-14 15:35:00,51.28,51.3,51.24,51.26,89507.0,49.515,49.5343,49.4764,49.4957,89507.0
2025-01-14 15:40:00,51.25,51.27,51.22,51.27,132695.0,49.4861,49.5054,49.4571,49.5054,132695.0
2025-01-14 15:45:00,51.27,51.35,51.24,51.33,161150.0,49.5054,49.5826,49.4764,49.5633,161150.0
2025-01-14 15:50:00,51.34,51.42,51.3,51.3,293395.0,49.573,49.6502,49.5343,49.5343,293395.0
2025-01-14 15:55:00,51.3,51.43,51.24,51.35,752041.0,49.5343,49.6599,49.4764,49.5826,752041.0
2025-01-15 09:30:00,50.85,51.54,50.85,51.44,290412.0,49.0998,49.7661,49.0998,49.6695,290412.0
2025-01-15 09:35:00,51.42,51.42,51.24,51.28,69947.0,49.6502,49.6502,49.4764,49.515,69947.0
2025-01-15 09:40:00,51.29,51.4,51.23,51.31,74979.0,49.5247,49.6309,49.4667,49.544,74979.0
2025-01-15 09:45:00,51.31,51.37,51.27,51.35,82935.0,49.544,49.6019,49.5054,49.5826,82935.0
2025-01-15 09:50:00,51.36,51.37,51.26,51.26,29961.0,49.5923,49.6019,49.4957,49.4957,29961.0
2025-01-15 09:55:00,51.27,51.3,51.16,51.21,48564.0,49.5054,49.5343,49.3992,49.4474,48564.0
2025-01-15 10:00:00,51.21,51.22,51.12,51.16,61012.0,49.4474,49.4571,49.3605,49.3992,61012.0
2025-01-15 10:05:00,51.16,51.16,50.98,50.99,38107.0,49.3992,49.3992,49.2254,49.235,38107.0
2025-01-15 10:10:00,51.0,51.14,50.95,51.12,60330.0,49.2447,49.3798,49.1964,49.3605,60330.0
2025-01-15 10:15:00,51.12,51.12,51.04,51.04,80549.0,49.3605,49.3605,49.2833,49.2833,80549.0
2025-01-15 10:20:00,51.04,51.04,50.91,50.97,50086.0,49.2833,49.2833,49.1578,49.2157,50086.0
2025-01-15 10:25:00,50.97,51.06,50.96,50.99,43482.0,49.2157,49.3026,49.206,49.235,43482.0
2025-01-15 10:30:00,51.0,51.08,50.98,51.08,57533.0,49.2447,49.3219,49.2254,49.3219,57533.0
2025-01-15 10:35:00,51.07,51.07,51.0,51.02,57439.0,49.3123,49.3123,49.2447,49.264,57439.0
2025-01-15 10:40:00,51.03,51.08,51.01,51.02,24269.0,49.2736,49.3219,49.2543,49.264,24269.0
2025-01-15 10:45:00,51.02,51.07,50.96,50.97,36247.0,49.264,49.3123,49.206,49.2157,36247.0
2025-01-15 10:50:00,50.98,50.98,50.86,50.87,68137.0,49.2254,49.2254,49.1095,49.1191,68137.0
2025-01-15 10:55:00,50.86,50.99,50.85,50.95,65987.0,49.1095,49.235,49.0998,49.1964,65987.0
2025-01-15 11:00:00,50.95,50.97,50.89,50.91,34774.0,49.1964,49.2157,49.1385,49.1578,34774.0
2025-01-15 11:05:00,50.92,50.99,50.91,50.97,33216.0,49.1674,49.235,49.1578,49.2157,33216.0
2025-01-15 11:10:00,50.98,51.02,50.93,51.02,53685.0,49.2254,49.264,49.1771,49.264,53685.0
2025-01-15 11:15:00,51.02,51.05,50.95,50.97,45467.0,49.264,49.2929,49.1964,49.2157,45467.0
2025-01-15 11:20:00,50.96,51.01,50.94,50.99,40847.0,49.206,49.2543,49.1867,49.235,40847.0
2025-01-15 11:25:00,50.97,51.01,50.96,51.0,34561.0,49.2157,49.2543,49.206,49.2447,34561.0
2025-01-15 11:30:00,51.0,51.01,50.89,50.9,52736.0,49.2447,49.2543,49.1385,49.1481,52736.0
2025-01-15 11:35:00,50.89,50.97,50.88,50.9,27774.0,49.1385,49.2157,49.1288,49.1481,27774.0
2025-01-15 11:40:00,50.9,50.91,50.86,50.88,29263.0,49.1481,49.1578,49.1095,49.1288,29263.0
2025-01-15 11:45:00,50.88,50.9,50.85,50.89,42536.0,49.1288,49.1481,49.0998,49.1385,42536.0
2025-01-15 11:50:00,50.89,50.9,50.83,50.84,34029.0,49.1385,49.1481,49.0805,49.0902,34029.0
2025-01-15 11:55:00,50.84,50.86,50.81,50.84,40781.0,49.0902,49.1095,49.0612,49.0902,40781.0
2025-01-15 12:00:00,50.83,50.89,50.82,50.88,36302.0,49.0805,49.1385,49.0709,49.1288,36302.0
2025-01-15 12:05:00,50.89,50.92,50.88,50.92,35656.0,49.1385,49.1674,49.1288,49.1674,35656.0
2025-01-15 12:10:00,50.91,50.95,50.91,50.93,28694.0,49.1578,49.1964,49.1578,49.1771,28694.0
2025-01-15 12:15:00,50.94,51.03,50.93,50.96,32818.0,49.1867,49.2736,49.1771,49.206,32818.0
2025-01-15 12:20:00,50.96,50.98,50.9,50.9,35624.0,49.206,49.2254,49.1481,49.1481,35624.0
2025-01-15 12:25:00,50.9,50.93,50.89,50.91,16966.0,49.1481,49.1771,49.1385,49.1578,16966.0
2025-01-15 12:30:00,50.9,50.96,50.89,50.96,23853.0,49.1481,49.206,49.1385,49.206,23853.0
2025-01-15 12:35:00,50.96,51.01,50.95,50.99,17854.0,49.206,49.2543,49.1964,49.235,17854.0
2025-01-15 12:40:00,51.0,51.02,50.99,51.02,19504.0,49.2447,49.264,49.235,49.264,19504.0
2025-01-15 12:45:00,51.01,51.05,51.01,51.03,38289.0,49.2543,49.2929,49.2543,49.2736,38289.0
2025-01-15 12:50:00,51.03,51.03,51.0,51.03,17019.0,49.2736,49.2736,49.2447,49.2736,17019.0
2025-01-15 12:55:00,51.03,51.05,51.0,51.0,25979.0,49.2736,49.2929,49.2447,49.2447,25979.0
2025-01-15 13:00:00,51.01,51.04,50.94,50.96,31460.0,49.2543,49.2833,49.1867,49.206,31460.0
2025-01-15 13:05:00,50.96,50.96,50.87,50.88,22355.0,49.206,49.206,49.1191,49.1288,22355.0
2025-01-15 13:10:00,50.89,50.92,50.86,50.89,36632.0,49.1385,49.1674,49.1095,49.1385,36632.0
2025-01-15 13:15:00,50.9,50.96,50.89,50.96,24787.0,49.1481,49.206,49.1385,49.206,24787.0
2025-01-15 13:20:00,50.96,50.98,50.95,50.97,27399.0,49.206,49.2254,49.1964,49.2157,27399.0
2025-01-15 13:25:00,50.97,50.98,50.96,50.98,31535.0,49.2157,49.2254,49.206,49.2254,31535.0
2025-01-15 13:30:00,50.98,51.08,50.97,51.07,34324.0,49.2254,49.3219,49.2157,49.3123,34324.0
2025-01-15 13:35:00,51.06,51.08,51.04,51.08,17660.0,49.3026,49.3219,49.2833,49.3219,17660.0
2025-01-15 13:40:00,51.08,51.08,51.03,51.05,22558.0,49.3219,49.3219,49.2736,49.2929,22558.0
2025-01-15 13:45:00,51.05,51.09,51.04,51.05,38882.0,49.2929,49.3316,49.2833,49.2929,38882.0
2025-01-15 13:50:00,51.06,51.09,51.05,51.09,32466.0,49.3026,49.3316,49.2929,49.3316,32466.0
2025-01-15 13:55:00,51.09,51.09,51.05,51.07,21290.0,49.3316,49.3316,49.2929,49.3123,21290.0
2025-01-15 14:00:00,51.08,51.1,51.04,51.08,34042.0,49.3219,49.3412,49.2833,49.3219,34042.0
2025-01-15 14:05:00,51.08,51.09,51.03,51.03,19316.0,49.3219,49.3316,49.2736,49.2736,19316.0
2025-01-15 14:10:00,51.04,51.06,51.01,51.03,40213.0,49.2833,49.3026,49.2543,49.2736,40213.0
2025-01-15 14:15:00,51.03,51.05,50.96,50.97,84950.0,49.2736,49.2929,49.206,49.2157,84950.0
2025-01-15 14:20:00,50.96,51.02,50.96,51.01,33623.0,49.206,49.264,49.206,49.2543,33623.0
2025-01-15 14:25:00,51.01,51.02,51.0,51.01,17939.0,49.2543,49.264,49.2447,49.2543,17939.0
2025-01-15 14:30:00,51.0,51.01,50.98,50.98,25165.0,49.2447,49.2543,49.2254,49.2254,25165.0
2025-01-15 14:35:00,50.98,51.02,50.98,51.02,20345.0,49.2254,49.264,49.2254,49.264,20345.0
2025-01-15 14:40:00,51.01,51.03,50.99,50.99,19408.0,49.2543,49.2736,49.235,49.235,19408.0
2025-01-15 14:45:00,50.99,51.03,50.99,51.01,26604.0,49.235,49.2736,49.235,49.2543,26604.0
2025-01-15 14:50:00,51.01,51.03,50.99,51.01,19852.0,49.2543,49.2736,49.235,49.2543,19852.0
2025-01-15 14:55:00,51.01,51.03,51.0,51.02,22937.0,49.2543,49.2736,49.2447,49.264,22937.0
2025-01-15 15:00:00,51.02,51.03,50.99,51.03,22873.0,49.264,49.2736,49.235,49.2736,22873.0
2025-01-15 15:05:00,51.02,51.05,51.01,51.03,29875.0,49.264,49.2929,49.2543,49.2736,29875.0
2025-01-15 15:10:00,51.04,51.07,51.03,51.04,31724.0,49.2833,49.3123,49.2736,49.2833,31724.0
2025-01-15 15:15:00,51.03,51.04,50.98,50.98,42977.0,49.2736,49.2833,49.2254,49.2254,42977.0
2025-01-15 15:20:00,50.99,50.99,50.94,50.96,38975.0,49.235,49.235,49.1867,49.206,38975.0
2025-01-15 15:25:00,50.95,50.99,50.95,50.98,39965.0,49.1964,49.235,49.1964,49.2254,39965.0
2025-01-15 15:30:00,50.98,51.02,50.96,51.01,38210.0,49.2254,49.264,49.206,49.2543,38210.0
2025-01-15 15:35:00,51.01,51.06,51.01,51.05,43156.0,49.2543,49.3026,49.2543,49.2929,43156.0
2025-01-15 15:40:00,51.04,51.05,50.91,50.94,92977.0,49.2833,49.2929,49.1578,49.1867,92977.0
2025-01-15 15:45:00,50.94,50.94,50.84,50.85,92565.0,49.1867,49.1867,49.0902,49.0998,92565.0
2025-01-15 15:50:00,50.86,50.96,50.85,50.93,153977.0,49.1095,49.206,49.0998,49.1771,153977.0
2025-01-15 15:55:00,50.93,51.09,50.92,51.02,476751.0,49.1771,49.3316,49.1674,49.264,476751.0
2025-01-16 09:30:00,50.9,51.2,50.72,51.17,212621.0,49.1481,49.4378,48.9743,49.4088,212621.0
2025-01-16 09:35:00,51.17,51.19,50.99,51.1,38108.0,49.4088,49.4281,49.235,49.3412,38108.0
2025-01-16 09:40:00,51.1,51.25,51.05,51.11,48182.0,49.3412,49.4861,49.2929,49.3509,48182.0
2025-01-16 09:45:00,51.1,51.16,51.04,51.14,54879.0,49.3412,49.3992,49.2833,49.3798,54879.0
2025-01-16 09:50:00,51.15,51.2,51.06,51.16,50256.0,49.3895,49.4378,49.3026,49.3992,50256.0
2025-01-16 09:55:00,51.16,51.17,51.09,51.13,30496.0,49.3992,49.4088,49.3316,49.3702,30496.0
2025-01-16 10:00:00,51.13,51.14,51.05,51.05,36265.0,49.3702,49.3798,49.2929,49.2929,36265.0
2025-01-16 10:05:00,51.05,51.12,51.03,51.11,31295.0,49.2929,49.3605,49.2736,49.3509,31295.0
2025-01-16 10:10:00,51.12,51.13,51.07,51.08,56971.0,49.3605,49.3702,49.3123,49.3219,56971.0
2025-01-16 10:15:00,51.08,51.08,51.04,51.06,21569.0,49.3219,49.3219,49.2833,49.3026,21569.0
2025-01-16 10:20:00,51.05,51.08,51.03,51.08,21566.0,49.2929,49.3219,49.2736,49.3219,21566.0
2025-01-16 10:25:00,51.08,51.08,51.01,51.05,25075.0,49.3219,49.3219,49.2543,49.2929,25075.0
2025-01-16 10:30:00,51.05,51.12,51.04,51.09,25035.0,49.2929,49.3605,49.2833,49.3316,25035.0
2025-01-16 10:35:00,51.09,51.12,51.05,51.1,17926.0,49.3316,49.3605,49.2929,49.3412,17926.0
2025-01-16 10:40:00,51.1,51.16,51.05,51.16,20172.0,49.3412,49.3992,49.2929,49.3992,20172.0
2025-01-16 10:45:00,51.15,51.17,51.12,51.15,23144.0,49.3895,49.4088,49.3605,49.3895,23144.0
2025-01-16 10:50:00,51.15,51.15,51.1,51.11,16197.0,49.3895,49.3895,49.3412,49.3509,16197.0
2025-01-16 10:55:00,51.12,51.16,51.11,51.15,18552.0,49.3605,49.3992,49.3509,49.3895,18552.0
2025-01-16 11:00:00,51.14,51.17,51.11,51.16,17912.0,49.3798,49.4088,49.3509,49.3992,17912.0
2025-01-16 11:05:00,51.16,51.54,51.13,51.23,338261.0,49.3992,49.7661,49.3702,49.4667,338261.0
2025-01-16 11:10:00,51.24,51.43,51.24,51.24,112044.0,49.4764,49.6599,49.4764,49.4764,112044.0
2025-01-16 11:15:00,51.24,51.26,51.13,51.19,39422.0,49.4764,49.4957,49.3702,49.4281,39422.0
2025-01-16 11:20:00,51.19,51.22,51.14,51.19,36686.0,49.4281,49.4571,49.3798,49.4281,36686.0
2025-01-16 11:25:00,51.19,51.28,51.18,51.23,19841.0,49.4281,49.515,49.4185,49.4667,19841.0
2025-01-16 11:30:00,51.23,51.26,51.18,51.24,18214.0,49.4667,49.4957,49.4185,49.4764,18214.0
2025-01-16 11:35:00,51.23,51.25,51.19,51.2,21857.0,49.4667,49.4861,49.4281,49.4378,21857.0
2025-01-16 11:40:00,51.2,51.26,51.18,51.23,24420.0,49.4378,49.4957,49.4185,49.4667,24420.0
2025-01-16 11:45:00,51.23,51.23,51.2,51.21,18362.0,49.4667,49.4667,49.4378,49.4474,18362.0
2025-01-16 11:50:00,51.2,51.22,51.17,51.2,18020.0,49.4378,49.4571,49.4088,49.4378,18020.0
2025-01-16 11:55:00,51.2,51.26,51.2,51.26,19926.0,49.4378,49.4957,49.4378,49.4957,19926.0
2025-01-16 12:00:00,51.26,51.36,51.25,51.36,28294.0,49.4957,49.5923,49.4861,49.5923,28294.0
2025-01-16 12:05:00,51.36,51.4,51.33,51.34,27510.0,49.5923,49.6309,49.5633,49.573,27510.0
2025-01-16 12:10:00,51.34,51.34,51.31,51.33,11673.0,49.573,49.573,49.544,49.5633,11673.0
2025-01-16 12:15:00,51.33,51.35,51.28,51.28,21428.0,49.5633,49.5826,49.515,49.515,21428.0
2025-01-16 12:20:00,51.28,51.29,51.26,51.29,19009.0,49.515,49.5247,49.4957,49.5247,19009.0
2025-01-16 12:25:00,51.29,51.29,51.21,51.23,20907.0,49.5247,49.5247,49.4474,49.4667,20907.0
2025-01-16 12:30:00,51.23,51.27,51.22,51.26,18952.0,49.4667,49.5054,49.4571,49.4957,18952.0
2025-01-16 12:35:00,51.27,51.27,51.23,51.23,15219.0,49.5054,49.5054,49.4667,49.4667,15219.0
2025-01-16 12:40:00,51.23,51.24,51.2,51.21,18404.0,49.4667,49.4764,49.4378,49.4474,18404.0
2025-01-16 12:45:00,51.21,51.26,51.2,51.25,23304.0,49.4474,49.4957,49.4378,49.4861,23304.0
2025-01-16 12:50:00,51.25,51.26,51.19,51.19,23289.0,49.4861,49.4957,49.4281,49.4281,23289.0
2025-01-16 12:55:00,51.2,51.23,51.19,51.22,19375.0,49.4378,49.4667,49.4281,49.4571,19375.0
2025-01-16 13:00:00,51.21,51.22,51.18,51.19,22190.0,49.4474,49.4571,49.4185,49.4281,22190.0
2025-01-16 13:05:00,51.19,51.2,51.14,51.14,23063.0,49.4281,49.4378,49.3798,49.3798,23063.0
2025-01-16 13:10:00,51.15,51.21,51.14,51.21,24152.0,49.3895,49.4474,49.3798,49.4474,24152.0
2025-01-16 13:15:00,51.2,51.21,51.17,51.19,38864.0,49.4378,49.4474,49.4088,49.4281,38864.0
2025-01-16 13:20:00,51.19,51.2,51.11,51.13,34085.0,49.4281,49.4378,49.3509,49.3702,34085.0
2025-01-16 13:25:00,51.14,51.15,51.12,51.14,27293.0,49.3798,49.3895,49.3605,49.3798,27293.0
2025-01-16 13:30:00,51.15,51.15,51.08,51.1,28741.0,49.3895,49.3895,49.3219,49.3412,28741.0
2025-01-16 13:35:00,51.11,51.13,51.08,51.1,30383.0,49.3509,49.3702,49.3219,49.3412,30383.0
2025-01-16 13:40:00,51.11,51.12,51.07,51.08,29801.0,49.3509,49.3605,49.3123,49.3219,29801.0
2025-01-16 13:45:00,51.09,51.1,51.05,51.09,45379.0,49.3316,49.3412,49.2929,49.3316,45379.0
2025-01-16 13:50:00,51.1,51.1,51.04,51.06,51044.0,49.3412,49.3412,49.2833,49.3026,51044.0
2025-01-16 13:55:00,51.05,51.06,50.96,50.96,57343.0,49.2929,49.3026,49.206,49.206,57343.0
2025-01-16 14:00:00,50.97,51.02,50.96,51.01,27362.0,49.2157,49.264,49.206,49.2543,27362.0
2025-01-16 14:05:00,51.01,51.01,50.98,50.98,35639.0,49.2543,49.2543,49.2254,49.2254,35639.0
2025-01-16 14:10:00,50.98,51.01,50.98,50.99,38707.0,49.2254,49.2543,49.2254,49.235,38707.0
2025-01-16 14:15:00,50.99,51.01,50.98,51.0,30068.0,49.235,49.2543,49.2254,49.2447,30068.0
2025-01-16 14:20:00,51.0,51.01,50.97,50.98,30108.0,49.2447,49.2543,49.2157,49.2254,30108.0
2025-01-16 14:25:00,50.98,51.06,50.97,51.05,30077.0,49.2254,49.3026,49.2157,49.2929,30077.0
2025-01-16 14:30:00,51.06,51.12,51.03,51.11,22123.0,49.3026,49.3605,49.2736,49.3509,22123.0
2025-01-16 14:35:00,51.12,51.13,51.05,51.09,33124.0,49.3605,49.3702,49.2929,49.3316,33124.0
2025-01-16 14:40:00,51.09,51.1,51.02,51.03,39955.0,49.3316,49.3412,49.264,49.2736,39955.0
2025-01-16 14:45:00,51.03,51.04,50.97,50.98,73629.0,49.2736,49.2833,49.2157,49.2254,73629.0
2025-01-16 14:50:00,50.98,51.01,50.96,51.0,31194.0,49.2254,49.2543,49.206,49.2447,31194.0
2025-01-16 14:55:00,50.99,51.03,50.99,51.01,27391.0,49.235,49.2736,49.235,49.2543,27391.0
2025-01-16 15:00:00,51.01,51.04,51.0,51.03,48799.0,49.2543,49.2833,49.2447,49.2736,48799.0
2025-01-16 15:05:00,51.03,51.03,51.01,51.02,22216.0,49.2736,49.2736,49.2543,49.264,22216.0
2025-01-16 15:10:00,51.02,51.02,50.96,50.98,41061.0,49.264,49.264,49.206,49.2254,41061.0
2025-01-16 15:15:00,50.97,51.06,50.97,51.05,35607.0,49.2157,49.3026,49.2157,49.2929,35607.0
2025-01-16 15:20:00,51.05,51.1,51.03,51.04,36150.0,49.2929,49.3412,49.2736,49.2833,36150.0
2025-01-16 15:25:00,51.04,51.05,50.98,51.04,90620.0,49.2833,49.2929,49.2254,49.2833,90620.0
2025-01-16 15:30:00,51.04,51.16,51.03,51.16,32643.0,49.2833,49.3992,49.2736,49.3992,32643.0
2025-01-16 15:35:00,51.16,51.19,51.14,51.16,59418.0,49.3992,49.4281,49.3798,49.3992,59418.0
2025-01-16 15:40:00,51.16,51.16,51.12,51.12,56412.0,49.3992,49.3992,49.3605,49.3605,56412.0
2025-01-16 15:45:00,51.12,51.21,51.1,51.19,76290.0,49.3605,49.4474,49.3412,49.4281,76290.0
2025-01-16 15:50:00,51.19,51.24,51.16,51.23,94792.0,49.4281,49.4764,49.3992,49.4667,94792.0
2025-01-16 15:55:00,51.23,51.23,51.09,51.18,322675.0,49.4667,49.4667,49.3316,49.4185,322675.0
2025-01-17 09:30:00,51.08,51.15,50.97,50.97,1085616.0,49.3219,49.3895,49.2157,49.2157,1085616.0
2025-01-17 09:35:00,50.97,51.26,50.96,51.25,51270.0,49.2157,49.4957,49.206,49.4861,51270.0
2025-01-17 09:40:00,51.24,51.33,51.23,51.31,55286.0,49.4764,49.5633,49.4667,49.544,55286.0
2025-01-17 09:45:00,51.34,51.4,51.28,51.38,63908.0,49.573,49.6309,49.515,49.6116,63908.0
2025-01-17 09:50:00,51.38,51.45,51.36,51.39,35756.0,49.6116,49.6792,49.5923,49.6212,35756.0
2025-01-17 09:55:00,51.39,51.43,51.32,51.34,43417.0,49.6212,49.6599,49.5537,49.573,43417.0
2025-01-17 10:00:00,51.36,51.44,51.33,51.44,49524.0,49.5923,49.6695,49.5633,49.6695,49524.0
2025-01-17 10:05:00,51.44,51.45,51.36,51.4,35659.0,49.6695,49.6792,49.5923,49.6309,35659.0
2025-01-17 10:10:00,51.39,51.46,51.37,51.43,26749.0,49.6212,49.6888,49.6019,49.6599,26749.0
2025-01-17 10:15:00,51.43,51.46,51.41,51.45,23563.0,49.6599,49.6888,49.6406,49.6792,23563.0
2025-01-17 10:20:00,51.44,51.5,51.44,51.48,30357.0,49.6695,49.7275,49.6695,49.7081,30357.0
2025-01-17 10:25:00,51.48,51.61,51.46,51.6,31311.0,49.7081,49.8337,49.6888,49.824,31311.0
2025-01-17 10:30:00,51.6,51.74,51.59,51.71,120503.0,49.824,49.9592,49.8144,49.9302,120503.0
2025-01-17 10:35:00,51.71,51.71,51.64,51.7,39151.0,49.9302,49.9302,49.8626,49.9206,39151.0
2025-01-17 10:40:00,51.7,51.71,51.59,51.71,55424.0,49.9206,49.9302,49.8144,49.9302,55424.0
2025-01-17 10:45:00,51.7,51.74,51.64,51.65,45345.0,49.9206,49.9592,49.8626,49.8723,45345.0
2025-01-17 10:50:00,51.65,51.71,51.64,51.67,21724.0,49.8723,49.9302,49.8626,49.8916,21724.0
2025-01-17 10:55:00,51.67,51.7,51.64,51.67,49135.0,49.8916,49.9206,49.8626,49.8916,49135.0
2025-01-17 11:00:00,51.66,51.75,51.66,51.69,34027.0,49.8819,49.9689,49.8819,49.9109,34027.0
2025-01-17 11:05:00,51.7,51.81,51.68,51.78,60310.0,49.9206,50.0268,49.9013,49.9978,60310.0
2025-01-17 11:10:00,51.79,51.79,51.68,51.75,36417.0,50.0075,50.0075,49.9013,49.9689,36417.0
2025-01-17 11:15:00,51.75,51.79,51.73,51.77,40904.0,49.9689,50.0075,49.9495,49.9882,40904.0
2025-01-17 11:20:00,51.75,51.78,51.7,51.73,33502.0,49.9689,49.9978,49.9206,49.9495,33502.0
2025-01-17 11:25:00,51.73,51.75,51.68,51.71,42444.0,49.9495,49.9689,49.9013,49.9302,42444.0
2025-01-17 11:30:00,51.71,51.74,51.68,51.69,27356.0,49.9302,49.9592,49.9013,49.9109,27356.0
2025-01-17 11:35:00,51.7,51.71,51.68,51.69,36821.0,49.9206,49.9302,49.9013,49.9109,36821.0
2025-01-17 11:40:00,51.69,51.75,51.68,51.74,20040.0,49.9109,49.9689,49.9013,49.9592,20040.0
2025-01-17 11:45:00,51.74,51.76,51.7,51.74,92044.0,49.9592,49.9785,49.9206,49.9592,92044.0
2025-01-17 11:50:00,51.74,51.77,51.72,51.75,28856.0,49.9592,49.9882,49.9399,49.9689,28856.0
2025-01-17 11:55:00,51.75,51.78,51.73,51.75,20456.0,49.9689,49.9978,49.9495,49.9689,20456.0
2025-01-17 12:00:00,51.75,51.75,51.68,51.7,27992.0,49.9689,49.9689,49.9013,49.9206,27992.0
2025-01-17 12:05:00,51.7,51.72,51.65,51.7,22996.0,49.9206,49.9399,49.8723,49.9206,22996.0
2025-01-17 12:10:00,51.71,51.76,51.71,51.75,18457.0,49.9302,49.9785,49.9302,49.9689,18457.0
2025-01-17 12:15:00,51.75,51.77,51.74,51.76,17170.0,49.9689,49.9882,49.9592,49.9785,17170.0
2025-01-17 12:20:00,51.77,51.82,51.76,51.81,31266.0,49.9882,50.0364,49.9785,50.0268,31266.0
2025-01-17 12:25:00,51.81,51.82,51.75,51.75,28637.0,50.0268,50.0364,49.9689,49.9689,28637.0
2025-01-17 12:30:00,51.74,51.78,51.74,51.77,11858.0,49.9592,49.9978,49.9592,49.9882,11858.0
2025-01-17 12:35:00,51.78,51.8,51.76,51.79,17442.0,49.9978,50.0171,49.9785,50.0075,17442.0
2025-01-17 12:40:00,51.78,51.79,51.72,51.74,16842.0,49.9978,50.0075,49.9399,49.9592,16842.0
2025-01-17 12:45:00,51.74,51.77,51.73,51.76,13415.0,49.9592,49.9882,49.9495,49.9785,13415.0
2025-01-17 12:50:00,51.77,51.8,51.76,51.77,11564.0,49.9882,50.0171,49.9785,49.9882,11564.0
2025-01-17 12:55:00,51.77,51.77,51.68,51.69,25202.0,49.9882,49.9882,49.9013,49.9109,25202.0
2025-01-17 13:00:00,51.7,51.7,51.64,51.67,16330.0,49.9206,49.9206,49.8626,49.8916,16330.0
2025-01-17 13:05:00,51.66,51.7,51.66,51.69,16035.0,49.8819,49.9206,49.8819,49.9109,16035.0
2025-01-17 13:10:00,51.7,51.7,51.68,51.7,24002.0,49.9206,49.9206,49.9013,49.9206,24002.0
2025-01-17 13:15:00,51.7,51.7,51.66,51.69,28209.0,49.9206,49.9206,49.8819,49.9109,28209.0
2025-01-17 13:20:00,51.69,51.75,51.68,51.73,53845.0,49.9109,49.9689,49.9013,49.9495,53845.0
2025-01-17 13:25:00,51.73,51.74,51.67,51.69,28906.0,49.9495,49.9592,49.8916,49.9109,28906.0
2025-01-17 13:30:00,51.69,51.69,51.64,51.66,21251.0,49.9109,49.9109,49.8626,49.8819,21251.0
2025-01-17 13:35:00,51.66,51.69,51.65,51.69,12404.0,49.8819,49.9109,49.8723,49.9109,12404.0
2025-01-17 13:40:00,51.69,51.7,51.65,51.66,19191.0,49.9109,49.9206,49.8723,49.8819,19191.0
2025-01-17 13:45:00,51.66,51.66,51.63,51.66,22479.0,49.8819,49.8819,49.853,49.8819,22479.0
2025-01-17 13:50:00,51.67,51.72,51.65,51.71,21217.0,49.8916,49.9399,49.8723,49.9302,21217.0
2025-01-17 13:55:00,51.71,51.71,51.66,51.68,17143.0,49.9302,49.9302,49.8819,49.9013,17143.0
2025-01-17 14:00:00,51.68,51.69,51.66,51.69,10561.0,49.9013,49.9109,49.8819,49.9109,10561.0
2025-01-17 14:05:00,51.69,51.75,51.68,51.73,86479.0,49.9109,49.9689,49.9013,49.9495,86479.0
2025-01-17 14:10:00,51.72,51.74,51.69,51.72,22689.0,49.9399,49.9592,49.9109,49.9399,22689.0
2025-01-17 14:15:00,51.72,51.72,51.68,51.69,20218.0,49.9399,49.9399,49.9013,49.9109,20218.0
2025-01-17 14:20:00,51.69,51.76,51.66,51.76,37100.0,49.9109,49.9785,49.8819,49.9785,37100.0
2025-01-17 14:25:00,51.76,51.77,51.74,51.76,16768.0,49.9785,49.9882,49.9592,49.9785,16768.0
2025-01-17 14:30:00,51.76,51.76,51.73,51.76,22734.0,49.9785,49.9785,49.9495,49.9785,22734.0
2025-01-17 14:35:00,51.77,51.79,51.75,51.77,24475.0,49.9882,50.0075,49.9689,49.9882,24475.0
2025-01-17 14:40:00,51.77,51.8,51.74,51.8,18015.0,49.9882,50.0171,49.9592,50.0171,18015.0
2025-01-17 14:45:00,51.8,51.89,51.79,51.89,123179.0,50.0171,50.104,50.0075,50.104,123179.0
2025-01-17 14:50:00,51.89,51.91,51.88,51.91,49334.0,50.104,50.1233,50.0944,50.1233,49334.0
2025-01-17 14:55:00,51.9,51.91,51.86,51.88,34295.0,50.1137,50.1233,50.0751,50.0944,34295.0
2025-01-17 15:00:00,51.87,51.87,51.83,51.83,24367.0,50.0847,50.0847,50.0461,50.0461,24367.0
2025-01-17 15:05:00,51.83,51.85,51.82,51.82,18797.0,50.0461,50.0654,50.0364,50.0364,18797.0
2025-01-17 15:10:00,51.83,51.86,51.81,51.86,25992.0,50.0461,50.0751,50.0268,50.0751,25992.0
2025-01-17 15:15:00,51.86,51.9,51.85,51.9,25908.0,50.0751,50.1137,50.0654,50.1137,25908.0
2025-01-17 15:20:00,51.9,51.92,51.88,51.91,39045.0,50.1137,50.133,50.0944,50.1233,39045.0
2025-01-17 15:25:00,51.91,51.95,51.9,51.93,49451.0,50.1233,50.162,50.1137,50.1427,49451.0
2025-01-17 15:30:00,51.93,51.97,51.91,51.93,64648.0,50.1427,50.1813,50.1233,50.1427,64648.0
2025-01-17 15:35:00,51.94,51.98,51.93,51.97,36038.0,50.1523,50.1909,50.1427,50.1813,36038.0
2025-01-17 15:40:00,51.97,51.98,51.94,51.96,43052.0,50.1813,50.1909,50.1523,50.1716,43052.0
2025-01-17 15:45:00,51.96,51.97,51.94,51.97,55593.0,50.1716,50.1813,50.1523,50.1813,55593.0
2025-01-17 15:50:00,51.97,52.0,51.96,51.98,124434.0,50.1813,50.2102,50.1716,50.1909,124434.0
2025-01-17 15:55:00,51.98,52.01,51.85,51.86,397806.0,50.1909,50.2199,50.0654,50.0751,397806.0
2025-01-21 09:30:00,52.02,52.18,52.02,52.1,291422.0,50.2296,50.3841,50.2296,50.3068,291422.0
2025-01-21 09:35:00,52.11,52.11,51.98,52.09,64415.0,50.3165,50.3165,50.1909,50.2971,64415.0
2025-01-21 09:40:00,52.09,52.18,52.02,52.15,67021.0,50.2971,50.3841,50.2296,50.3551,67021.0
2025-01-21 09:45:00,52.16,52.17,51.82,51.82,409266.0,50.3647,50.3744,50.0364,50.0364,409266.0
2025-01-21 09:50:00,51.83,51.83,51.65,51.78,141752.0,50.0461,50.0461,49.8723,49.9978,141752.0
2025-01-21 09:55:00,51.75,51.79,51.68,51.68,38893.0,49.9689,50.0075,49.9013,49.9013,38893.0
2025-01-21 10:00:00,51.69,51.79,51.63,51.78,56466.0,49.9109,50.0075,49.853,49.9978,56466.0
2025-01-21 10:05:00,51.78,51.78,51.57,51.62,134046.0,49.9978,49.9978,49.795,49.8433,134046.0
2025-01-21 10:10:00,51.62,51.65,51.55,51.6,156485.0,49.8433,49.8723,49.7757,49.824,156485.0
2025-01-21 10:15:00,51.6,51.62,51.46,51.47,74145.0,49.824,49.8433,49.6888,49.6985,74145.0
2025-01-21 10:20:00,51.47,51.47,51.33,51.35,66155.0,49.6985,49.6985,49.5633,49.5826,66155.0
2025-01-21 10:25:00,51.35,51.38,51.29,51.35,81772.0,49.5826,49.6116,49.5247,49.5826,81772.0
2025-01-21 10:30:00,51.35,51.38,51.26,51.3,67364.0,49.5826,49.6116,49.4957,49.5343,67364.0
2025-01-21 10:35:00,51.3,51.38,51.26,51.37,43247.0,49.5343,49.6116,49.4957,49.6019,43247.0
2025-01-21 10:40:00,51.38,51.4,51.29,51.36,84510.0,49.6116,49.6309,49.5247,49.5923,84510.0
2025-01-21 10:45:00,51.36,51.44,51.33,51.43,51104.0,49.5923,49.6695,49.5633,49.6599,51104.0
2025-01-21 10:50:00,51.44,51.47,51.39,51.45,40418.0,49.6695,49.6985,49.6212,49.6792,40418.0
2025-01-21 10:55:00,51.45,51.47,51.42,51.42,31370.0,49.6792,49.6985,49.6502,49.6502,31370.0
2025-01-21 11:00:00,51.42,51.49,51.41,51.43,64923.0,49.6502,49.7178,49.6406,49.6599,64923.0
2025-01-21 11:05:00,51.44,51.46,51.39,51.41,34428.0,49.6695,49.6888,49.6212,49.6406,34428.0
2025-01-21 11:10:00,51.41,51.44,51.38,51.42,24134.0,49.6406,49.6695,49.6116,49.6502,24134.0
2025-01-21 11:15:00,51.43,51.51,51.41,51.5,25887.0,49.6599,49.7371,49.6406,49.7275,25887.0
2025-01-21 11:20:00,51.49,51.54,51.47,51.54,40502.0,49.7178,49.7661,49.6985,49.7661,40502.0
2025-01-21 11:25:00,51.54,51.56,51.51,51.55,27555.0,49.7661,49.7854,49.7371,49.7757,27555.0
2025-01-21 11:30:00,51.55,51.57,51.47,51.48,45787.0,49.7757,49.795,49.6985,49.7081,45787.0
2025-01-21 11:35:00,51.47,51.56,51.47,51.55,37615.0,49.6985,49.7854,49.6985,49.7757,37615.0
2025-01-21 11:40:00,51.56,51.56,51.46,51.48,105353.0,49.7854,49.7854,49.6888,49.7081,105353.0
2025-01-21 11:45:00,51.48,51.52,51.45,51.48,29936.0,49.7081,49.7468,49.6792,49.7081,29936.0
2025-01-21 11:50:00,51.47,51.54,51.46,51.54,25405.0,49.6985,49.7661,49.6888,49.7661,25405.0
2025-01-21 11:55:00,51.54,51.56,51.5,51.52,28507.0,49.7661,49.7854,49.7275,49.7468,28507.0
2025-01-21 12:00:00,51.52,51.54,51.49,51.5,29395.0,49.7468,49.7661,49.7178,49.7275,29395.0
2025-01-21 12:05:00,51.51,51.52,51.48,51.49,22614.0,49.7371,49.7468,49.7081,49.7178,22614.0
2025-01-21 12:10:00,51.5,51.52,51.4,51.4,40822.0,49.7275,49.7468,49.6309,49.6309,40822.0
2025-01-21 12:15:00,51.41,51.45,51.41,51.43,33178.0,49.6406,49.6792,49.6406,49.6599,33178.0
2025-01-21 12:20:00,51.44,51.44,51.39,51.41,36469.0,49.6695,49.6695,49.6212,49.6406,36469.0
2025-01-21 12:25:00,51.41,51.42,51.36,51.37,29002.0,49.6406,49.6502,49.5923,49.6019,29002.0
2025-01-21 12:30:00,51.37,51.39,51.35,51.38,25999.0,49.6019,49.6212,49.5826,49.6116,25999.0
2025-01-21 12:35:00,51.37,51.39,51.34,51.37,26490.0,49.6019,49.6212,49.573,49.6019,26490.0
2025-01-21 12:40:00,51.38,51.38,51.29,51.3,38569.0,49.6116,49.6116,49.5247,49.5343,38569.0
2025-01-21 12:45:00,51.3,51.31,51.28,51.3,40375.0,49.5343,49.544,49.515,49.5343,40375.0
2025-01-21 12:50:00,51.3,51.3,51.22,51.23,46088.0,49.5343,49.5343,49.4571,49.4667,46088.0
2025-01-21 12:55:00,51.23,51.24,51.18,51.18,35376.0,49.4667,49.4764,49.4185,49.4185,35376.0
2025-01-21 13:00:00,51.19,51.23,51.14,51.22,50166.0,49.4281,49.4667,49.3798,49.4571,50166.0
2025-01-21 13:05:00,51.22,51.27,51.21,51.24,34969.0,49.4571,49.5054,49.4474,49.4764,34969.0
2025-01-21 13:10:00,51.24,51.25,51.21,51.23,35222.0,49.4764,49.4861,49.4474,49.4667,35222.0
2025-01-21 13:15:00,51.22,51.29,51.21,51.25,169989.0,49.4571,49.5247,49.4474,49.4861,169989.0
2025-01-21 13:20:00,51.24,51.3,51.24,51.29,31810.0,49.4764,49.5343,49.4764,49.5247,31810.0
2025-01-21 13:25:00,51.29,51.33,51.26,51.29,39078.0,49.5247,49.5633,49.4957,49.5247,39078.0
2025-01-21 13:30:00,51.3,51.39,51.28,51.39,50960.0,49.5343,49.6212,49.515,49.6212,50960.0
2025-01-21 13:35:00,51.39,51.43,51.37,51.41,56558.0,49.6212,49.6599,49.6019,49.6406,56558.0
2025-01-21 13:40:00,51.42,51.45,51.4,51.42,38484.0,49.6502,49.6792,49.6309,49.6502,38484.0
2025-01-21 13:45:00,51.41,51.42,51.4,51.4,28200.0,49.6406,49.6502,49.6309,49.6309,28200.0
2025-01-21 13:50:00,51.41,51.41,51.34,51.39,59489.0,49.6406,49.6406,49.573,49.6212,59489.0
2025-01-21 13:55:00,51.39,51.4,51.35,51.37,49980.0,49.6212,49.6309,49.5826,49.6019,49980.0
2025-01-21 14:00:00,51.37,51.38,51.23,51.27,56937.0,49.6019,49.6116,49.4667,49.5054,56937.0
2025-01-21 14:05:00,51.27,51.33,51.26,51.32,42263.0,49.5054,49.5633,49.4957,49.5537,42263.0
2025-01-21 14:10:00,51.32,51.37,51.32,51.37,24309.0,49.5537,49.6019,49.5537,49.6019,24309.0
2025-01-21 14:15:00,51.37,51.44,51.37,51.4,42311.0,49.6019,49.6695,49.6019,49.6309,42311.0
2025-01-21 14:20:00,51.4,51.4,51.35,51.37,47612.0,49.6309,49.6309,49.5826,49.6019,47612.0
2025-01-21 14:25:00,51.37,51.42,51.34,51.34,39924.0,49.6019,49.6502,49.573,49.573,39924.0
2025-01-21 14:30:00,51.34,51.35,51.31,51.34,32589.0,49.573,49.5826,49.544,49.573,32589.0
2025-01-21 14:35:00,51.34,51.35,51.29,51.29,39038.0,49.573,49.5826,49.5247,49.5247,39038.0
2025-01-21 14:40:00,51.29,51.31,51.26,51.27,42032.0,49.5247,49.544,49.4957,49.5054,42032.0
2025-01-21 14:45:00,51.27,51.31,51.26,51.28,29799.0,49.5054,49.544,49.4957,49.515,29799.0
2025-01-21 14:50:00,51.29,51.32,51.28,51.3,34923.0,49.5247,49.5537,49.515,49.5343,34923.0
2025-01-21 14:55:00,51.3,51.33,51.28,51.33,29860.0,49.5343,49.5633,49.515,49.5633,29860.0
2025-01-21 15:00:00,51.33,51.36,51.31,51.36,54657.0,49.5633,49.5923,49.544,49.5923,54657.0
2025-01-21 15:05:00,51.36,51.38,51.31,51.33,50172.0,49.5923,49.6116,49.544,49.5633,50172.0
2025-01-21 15:10:00,51.33,51.37,51.33,51.35,54806.0,49.5633,49.6019,49.5633,49.5826,54806.0
2025-01-21 15:15:00,51.35,51.35,51.29,51.33,46419.0,49.5826,49.5826,49.5247,49.5633,46419.0
2025-01-21 15:20:00,51.33,51.38,51.31,51.32,62762.0,49.5633,49.6116,49.544,49.5537,62762.0
2025-01-21 15:25:00,51.32,51.34,51.3,51.34,43728.0,49.5537,49.573,49.5343,49.573,43728.0
2025-01-21 15:30:00,51.34,51.35,51.28,51.29,105876.0,49.573,49.5826,49.515,49.5247,105876.0
2025-01-21 15:35:00,51.3,51.32,51.22,51.32,202358.0,49.5343,49.5537,49.4571,49.5537,202358.0
2025-01-21 15:40:00,51.31,51.38,51.27,51.38,86004.0,49.544,49.6116,49.5054,49.6116,86004.0
2025-01-21 15:45:00,51.38,51.38,51.32,51.38,78276.0,49.6116,49.6116,49.5537,49.6116,78276.0
2025-01-21 15:50:00,51.38,51.43,51.35,51.36,161103.0,49.6116,49.6599,49.5826,49.5923,161103.0
2025-01-21 15:55:00,51.36,51.49,51.35,51.47,519854.0,49.5923,49.7178,49.5826,49.6985,519854.0
2025-01-22 09:30:00,51.43,51.54,51.26,51.34,265799.0,49.6599,49.7661,49.4957,49.573,265799.0
2025-01-22 09:35:00,51.33,51.35,51.09,51.15,83105.0,49.5633,49.5826,49.3316,49.3895,83105.0
2025-01-22 09:40:00,51.16,51.23,51.12,51.16,39271.0,49.3992,49.4667,49.3605,49.3992,39271.0
2025-01-22 09:45:00,51.16,51.16,51.04,51.06,63041.0,49.3992,49.3992,49.2833,49.3026,63041.0
2025-01-22 09:50:00,51.05,51.1,50.97,51.04,100676.0,49.2929,49.3412,49.2157,49.2833,100676.0
2025-01-22 09:55:00,51.04,51.05,51.0,51.05,46107.0,49.2833,49.2929,49.2447,49.2929,46107.0
2025-01-22 10:00:00,51.04,51.05,50.95,50.98,58819.0,49.2833,49.2929,49.1964,49.2254,58819.0
2025-01-22 10:05:00,50.98,51.03,50.91,50.99,70189.0,49.2254,49.2736,49.1578,49.235,70189.0
2025-01-22 10:10:00,50.98,50.99,50.89,50.9,95379.0,49.2254,49.235,49.1385,49.1481,95379.0
2025-01-22 10:15:00,50.91,51.0,50.9,50.99,99766.0,49.1578,49.2447,49.1481,49.235,99766.0
2025-01-22 10:20:00,51.0,51.03,50.9,50.93,79604.0,49.2447,49.2736,49.1481,49.1771,79604.0
2025-01-22 10:25:00,50.91,50.98,50.89,50.92,41003.0,49.1578,49.2254,49.1385,49.1674,41003.0
2025-01-22 10:30:00,50.91,50.92,50.79,50.82,188938.0,49.1578,49.1674,49.0419,49.0709,188938.0
2025-01-22 10:35:00,50.82,50.82,50.72,50.77,122399.0,49.0709,49.0709,48.9743,49.0226,122399.0
2025-01-22 10:40:00,50.77,50.78,50.63,50.66,128378.0,49.0226,49.0322,48.8874,48.9164,128378.0
2025-01-22 10:45:00,50.67,50.72,50.64,50.66,53476.0,48.926,48.9743,48.8971,48.9164,53476.0
2025-01-22 10:50:00,50.65,50.73,50.63,50.67,44636.0,48.9067,48.984,48.8874,48.926,44636.0
2025-01-22 10:55:00,50.66,50.78,50.65,50.78,57249.0,48.9164,49.0322,48.9067,49.0322,57249.0
2025-01-22 11:00:00,50.76,50.76,50.66,50.7,28897.0,49.0129,49.0129,48.9164,48.955,28897.0
2025-01-22 11:05:00,50.69,50.72,50.66,50.68,26554.0,48.9453,48.9743,48.9164,48.9357,26554.0
2025-01-22 11:10:00,50.69,50.79,50.68,50.75,62366.0,48.9453,49.0419,48.9357,49.0033,62366.0
2025-01-22 11:15:00,50.75,50.8,50.7,50.71,53043.0,49.0033,49.0515,48.955,48.9646,53043.0
2025-01-22 11:20:00,50.72,50.77,50.69,50.7,49478.0,48.9743,49.0226,48.9453,48.955,49478.0
2025-01-22 11:25:00,50.7,50.74,50.69,50.72,37086.0,48.955,48.9936,48.9453,48.9743,37086.0
2025-01-22 11:30:00,50.72,50.81,50.71,50.79,31134.0,48.9743,49.0612,48.9646,49.0419,31134.0
2025-01-22 11:35:00,50.8,50.85,50.75,50.79,95289.0,49.0515,49.0998,49.0033,49.0419,95289.0
2025-01-22 11:40:00,50.78,50.81,50.73,50.76,69616.0,49.0322,49.0612,48.984,49.0129,69616.0
2025-01-22 11:45:00,50.75,50.76,50.71,50.73,40398.0,49.0033,49.0129,48.9646,48.984,40398.0
2025-01-22 11:50:00,50.72,50.82,50.72,50.8,39133.0,48.9743,49.0709,48.9743,49.0515,39133.0
2025-01-22 11:55:00,50.8,50.8,50.72,50.73,56356.0,49.0515,49.0515,48.9743,48.984,56356.0
2025-01-22 12:00:00,50.73,50.75,50.63,50.71,70019.0,48.984,49.0033,48.8874,48.9646,70019.0
2025-01-22 12:05:00,50.7,50.72,50.68,50.71,39886.0,48.955,48.9743,48.9357,48.9646,39886.0
2025-01-22 12:10:00,50.71,50.74,50.69,50.73,38259.0,48.9646,48.9936,48.9453,48.984,38259.0
2025-01-22 12:15:00,50.73,50.8,50.73,50.76,23875.0,48.984,49.0515,48.984,49.0129,23875.0
2025-01-22 12:20:00,50.76,50.76,50.63,50.64,46323.0,49.0129,49.0129,48.8874,48.8971,46323.0
2025-01-22 12:25:00,50.64,50.7,50.63,50.68,47518.0,48.8971,48.955,48.8874,48.9357,47518.0
2025-01-22 12:30:00,50.67,50.68,50.65,50.66,31437.0,48.926,48.9357,48.9067,48.9164,31437.0
2025-01-22 12:35:00,50.66,50.7,50.66,50.7,28983.0,48.9164,48.955,48.9164,48.955,28983.0
2025-01-22 12:40:00,50.69,50.7,50.66,50.69,38130.0,48.9453,48.955,48.9164,48.9453,38130.0
2025-01-22 12:45:00,50.69,50.7,50.67,50.69,28098.0,48.9453,48.955,48.926,48.9453,28098.0
2025-01-22 12:50:00,50.69,50.69,50.65,50.66,21404.0,48.9453,48.9453,48.9067,48.9164,21404.0
2025-01-22 12:55:00,50.66,50.69,50.66,50.66,29963.0,48.9164,48.9453,48.9164,48.9164,29963.0
2025-01-22 13:00:00,50.66,50.67,50.63,50.64,60732.0,48.9164,48.926,48.8874,48.8971,60732.0
2025-01-22 13:05:00,50.64,50.66,50.63,50.66,38189.0,48.8971,48.9164,48.8874,48.9164,38189.0
2025-01-22 13:10:00,50.66,50.67,50.62,50.66,42920.0,48.9164,48.926,48.8777,48.9164,42920.0
2025-01-22 13:15:00,50.66,50.66,50.61,50.63,34674.0,48.9164,48.9164,48.8681,48.8874,34674.0
2025-01-22 13:20:00,50.63,50.66,50.62,50.63,30440.0,48.8874,48.9164,48.8777,48.8874,30440.0
2025-01-22 13:25:00,50.63,50.68,50.62,50.67,38548.0,48.8874,48.9357,48.8777,48.926,38548.0
2025-01-22 13:30:00,50.68,50.77,50.68,50.73,25149.0,48.9357,49.0226,48.9357,48.984,25149.0
2025-01-22 13:35:00,50.73,50.78,50.72,50.77,19990.0,48.984,49.0322,48.9743,49.0226,19990.0
2025-01-22 13:40:00,50.77,50.78,50.73,50.75,19949.0,49.0226,49.0322,48.984,49.0033,19949.0
2025-01-22 13:45:00,50.76,50.81,50.75,50.76,22757.0,49.0129,49.0612,49.0033,49.0129,22757.0
2025-01-22 13:50:00,50.76,50.81,50.75,50.79,20191.0,49.0129,49.0612,49.0033,49.0419,20191.0
2025-01-22 13:55:00,50.79,50.8,50.75,50.78,26776.0,49.0419,49.0515,49.0033,49.0322,26776.0
2025-01-22 14:00:00,50.78,50.8,50.73,50.78,49889.0,49.0322,49.0515,48.984,49.0322,49889.0
2025-01-22 14:05:00,50.77,50.81,50.77,50.8,27087.0,49.0226,49.0612,49.0226,49.0515,27087.0
2025-01-22 14:10:00,50.8,50.81,50.77,50.8,24559.0,49.0515,49.0612,49.0226,49.0515,24559.0
2025-01-22 14:15:00,50.8,50.81,50.78,50.8,58390.0,49.0515,49.0612,49.0322,49.0515,58390.0
2025-01-22 14:20:00,50.8,50.83,50.78,50.83,44717.0,49.0515,49.0805,49.0322,49.0805,44717.0
2025-01-22 14:25:00,50.83,50.83,50.77,50.78,23891.0,49.0805,49.0805,49.0226,49.0322,23891.0
2025-01-22 14:30:00,50.77,50.81,50.77,50.8,24396.0,49.0226,49.0612,49.0226,49.0515,24396.0
2025-01-22 14:35:00,50.8,50.86,50.8,50.84,30037.0,49.0515,49.1095,49.0515,49.0902,30037.0
2025-01-22 14:40:00,50.83,50.9,50.83,50.89,25697.0,49.0805,49.1481,49.0805,49.1385,25697.0
2025-01-22 14:45:00,50.89,50.89,50.84,50.87,28438.0,49.1385,49.1385,49.0902,49.1191,28438.0
2025-01-22 14:50:00,50.88,50.91,50.87,50.87,22055.0,49.1288,49.1578,49.1191,49.1191,22055.0
2025-01-22 14:55:00,50.88,50.93,50.88,50.91,37864.0,49.1288,49.1771,49.1288,49.1578,37864.0
2025-01-22 15:00:00,50.91,50.95,50.9,50.93,32604.0,49.1578,49.1964,49.1481,49.1771,32604.0
2025-01-22 15:05:00,50.92,50.97,50.92,50.97,28230.0,49.1674,49.2157,49.1674,49.2157,28230.0
2025-01-22 15:10:00,50.97,50.98,50.94,50.95,27164.0,49.2157,49.2254,49.1867,49.1964,27164.0
2025-01-22 15:15:00,50.95,50.99,50.95,50.98,40446.0,49.1964,49.235,49.1964,49.2254,40446.0
2025-01-22 15:20:00,50.98,50.98,50.93,50.93,38885.0,49.2254,49.2254,49.1771,49.1771,38885.0
2025-01-22 15:25:00,50.93,50.98,50.92,50.97,36643.0,49.1771,49.2254,49.1674,49.2157,36643.0
2025-01-22 15:30:00,50.97,50.98,50.95,50.96,51774.0,49.2157,49.2254,49.1964,49.206,51774.0
2025-01-22 15:35:00,50.97,50.99,50.95,50.98,45090.0,49.2157,49.235,49.1964,49.2254,45090.0
2025-01-22 15:40:00,50.97,50.99,50.95,50.97,37886.0,49.2157,49.235,49.1964,49.2157,37886.0
2025-01-22 15:45:00,50.97,50.99,50.91,50.92,67688.0,49.2157,49.235,49.1578,49.1674,67688.0
2025-01-22 15:50:00,50.93,50.94,50.83,50.84,86262.0,49.1771,49.1867,49.0805,49.0902,86262.0
2025-01-22 15:55:00,50.84,50.86,50.77,50.79,282509.0,49.0902,49.1095,49.0226,49.0419,282509.0
2025-01-23 09:30:00,50.85,51.16,50.77,51.16,218057.0,49.0998,49.3992,49.0226,49.3992,218057.0
2025-01-23 09:35:00,51.14,51.2,50.95,50.95,72414.0,49.3798,49.4378,49.1964,49.1964,72414.0
2025-01-23 09:40:00,50.95,51.03,50.94,51.0,61022.0,49.1964,49.2736,49.1867,49.2447,61022.0
2025-01-23 09:45:00,51.0,51.12,50.98,51.04,65223.0,49.2447,49.3605,49.2254,49.2833,65223.0
2025-01-23 09:50:00,51.03,51.15,50.99,51.12,95764.0,49.2736,49.3895,49.235,49.3605,95764.0
2025-01-23 09:55:00,51.12,51.2,51.07,51.19,50189.0,49.3605,49.4378,49.3123,49.4281,50189.0
2025-01-23 10:00:00,51.18,51.2,51.09,51.12,47099.0,49.4185,49.4378,49.3316,49.3605,47099.0
2025-01-23 10:05:00,51.12,51.16,51.02,51.03,42772.0,49.3605,49.3992,49.264,49.2736,42772.0
2025-01-23 10:10:00,51.04,51.06,51.0,51.04,40020.0,49.2833,49.3026,49.2447,49.2833,40020.0
2025-01-23 10:15:00,51.03,51.04,50.99,51.03,37532.0,49.2736,49.2833,49.235,49.2736,37532.0
2025-01-23 10:20:00,51.03,51.05,50.93,50.94,39246.0,49.2736,49.2929,49.1771,49.1867,39246.0
2025-01-23 10:25:00,50.95,51.03,50.94,50.97,28707.0,49.1964,49.2736,49.1867,49.2157,28707.0
2025-01-23 10:30:00,50.97,51.04,50.96,50.96,30390.0,49.2157,49.2833,49.206,49.206,30390.0
2025-01-23 10:35:00,50.96,51.01,50.96,51.0,30724.0,49.206,49.2543,49.206,49.2447,30724.0
2025-01-23 10:40:00,50.99,51.03,50.96,51.03,32845.0,49.235,49.2736,49.206,49.2736,32845.0
2025-01-23 10:45:00,51.03,51.07,51.01,51.02,19491.0,49.2736,49.3123,49.2543,49.264,19491.0
2025-01-23 10:50:00,51.02,51.09,51.01,51.08,23407.0,49.264,49.3316,49.2543,49.3219,23407.0
2025-01-23 10:55:00,51.08,51.11,51.07,51.11,46362.0,49.3219,49.3509,49.3123,49.3509,46362.0
2025-01-23 11:00:00,51.11,51.17,51.1,51.14,20462.0,49.3509,49.4088,49.3412,49.3798,20462.0
2025-01-23 11:05:00,51.12,51.18,51.12,51.16,20998.0,49.3605,49.4185,49.3605,49.3992,20998.0
2025-01-23 11:10:00,51.16,51.17,51.09,51.11,25033.0,49.3992,49.4088,49.3316,49.3509,25033.0
2025-01-23 11:15:00,51.1,51.17,51.09,51.16,26552.0,49.3412,49.4088,49.3316,49.3992,26552.0
2025-01-23 11:20:00,51.15,51.17,51.12,51.13,33298.0,49.3895,49.4088,49.3605,49.3702,33298.0
2025-01-23 11:25:00,51.13,51.14,51.09,51.11,27909.0,49.3702,49.3798,49.3316,49.3509,27909.0
2025-01-23 11:30:00,51.11,51.14,51.1,51.11,34432.0,49.3509,49.3798,49.3412,49.3509,34432.0
2025-01-23 11:35:00,51.1,51.11,51.08,51.1,41837.0,49.3412,49.3509,49.3219,49.3412,41837.0
2025-01-23 11:40:00,51.1,51.1,51.03,51.06,38570.0,49.3412,49.3412,49.2736,49.3026,38570.0
2025-01-23 11:45:00,51.05,51.06,50.99,51.01,57484.0,49.2929,49.3026,49.235,49.2543,57484.0
2025-01-23 11:50:00,51.02,51.06,51.0,51.03,26498.0,49.264,49.3026,49.2447,49.2736,26498.0
2025-01-23 11:55:00,51.03,51.04,50.99,51.01,26193.0,49.2736,49.2833,49.235,49.2543,26193.0
2025-01-23 12:00:00,51.01,51.14,51.01,51.11,43360.0,49.2543,49.3798,49.2543,49.3509,43360.0
2025-01-23 12:05:00,51.12,51.17,51.12,51.15,33904.0,49.3605,49.4088,49.3605,49.3895,33904.0
2025-01-23 12:10:00,51.16,51.16,51.13,51.16,20621.0,49.3992,49.3992,49.3702,49.3992,20621.0
2025-01-23 12:15:00,51.15,51.16,51.12,51.14,29392.0,49.3895,49.3992,49.3605,49.3798,29392.0
2025-01-23 12:20:00,51.14,51.16,51.11,51.12,56587.0,49.3798,49.3992,49.3509,49.3605,56587.0
2025-01-23 12:25:00,51.13,51.16,51.12,51.14,61457.0,49.3702,49.3992,49.3605,49.3798,61457.0
2025-01-23 12:30:00,51.15,51.18,51.13,51.18,61898.0,49.3895,49.4185,49.3702,49.4185,61898.0
2025-01-23 12:35:00,51.17,51.24,51.17,51.21,30249.0,49.4088,49.4764,49.4088,49.4474,30249.0
2025-01-23 12:40:00,51.22,51.24,51.2,51.2,28026.0,49.4571,49.4764,49.4378,49.4378,28026.0
2025-01-23 12:45:00,51.22,51.22,51.17,51.2,35258.0,49.4571,49.4571,49.4088,49.4378,35258.0
2025-01-23 12:50:00,51.21,51.22,51.16,51.18,37481.0,49.4474,49.4571,49.3992,49.4185,37481.0
2025-01-23 12:55:00,51.19,51.24,51.17,51.21,43178.0,49.4281,49.4764,49.4088,49.4474,43178.0
2025-01-23 13:00:00,51.22,51.28,51.21,51.28,46041.0,49.4571,49.515,49.4474,49.515,46041.0
2025-01-23 13:05:00,51.28,51.34,51.26,51.32,44418.0,49.515,49.573,49.4957,49.5537,44418.0
2025-01-23 13:10:00,51.31,51.39,51.31,51.37,67745.0,49.544,49.6212,49.544,49.6019,67745.0
2025-01-23 13:15:00,51.37,51.38,51.32,51.34,45486.0,49.6019,49.6116,49.5537,49.573,45486.0
2025-01-23 13:20:00,51.34,51.34,51.2,51.23,88006.0,49.573,49.573,49.4378,49.4667,88006.0
2025-01-23 13:25:00,51.23,51.27,51.22,51.26,47983.0,49.4667,49.5054,49.4571,49.4957,47983.0
2025-01-23 13:30:00,51.26,51.28,51.2,51.21,23868.0,49.4957,49.515,49.4378,49.4474,23868.0
2025-01-23 13:35:00,51.2,51.24,51.18,51.2,35354.0,49.4378,49.4764,49.4185,49.4378,35354.0
2025-01-23 13:40:00,51.21,51.26,51.2,51.25,14982.0,49.4474,49.4957,49.4378,49.4861,14982.0
2025-01-23 13:45:00,51.26,51.27,51.2,51.23,27652.0,49.4957,49.5054,49.4378,49.4667,27652.0
2025-01-23 13:50:00,51.23,51.23,51.16,51.19,47378.0,49.4667,49.4667,49.3992,49.4281,47378.0
2025-01-23 13:55:00,51.2,51.21,51.13,51.15,29309.0,49.4378,49.4474,49.3702,49.3895,29309.0
2025-01-23 14:00:00,51.15,51.16,51.1,51.12,68654.0,49.3895,49.3992,49.3412,49.3605,68654.0
2025-01-23 14:05:00,51.12,51.19,51.1,51.18,29830.0,49.3605,49.4281,49.3412,49.4185,29830.0
2025-01-23 14:10:00,51.17,51.2,51.13,51.15,30907.0,49.4088,49.4378,49.3702,49.3895,30907.0
2025-01-23 14:15:00,51.15,51.15,51.11,51.12,36143.0,49.3895,49.3895,49.3509,49.3605,36143.0
2025-01-23 14:20:00,51.12,51.16,51.12,51.13,41943.0,49.3605,49.3992,49.3605,49.3702,41943.0
2025-01-23 14:25:00,51.14,51.14,51.03,51.04,50387.0,49.3798,49.3798,49.2736,49.2833,50387.0
2025-01-23 14:30:00,51.03,51.09,51.03,51.08,31148.0,49.2736,49.3316,49.2736,49.3219,31148.0
2025-01-23 14:35:00,51.09,51.09,51.01,51.02,40513.0,49.3316,49.3316,49.2543,49.264,40513.0
2025-01-23 14:40:00,51.03,51.06,51.02,51.05,41873.0,49.2736,49.3026,49.264,49.2929,41873.0
2025-01-23 14:45:00,51.05,51.06,51.03,51.05,18155.0,49.2929,49.3026,49.2736,49.2929,18155.0
2025-01-23 14:50:00,51.05,51.08,51.04,51.08,44521.0,49.2929,49.3219,49.2833,49.3219,44521.0
2025-01-23 14:55:00,51.08,51.12,51.07,51.07,72504.0,49.3219,49.3605,49.3123,49.3123,72504.0
2025-01-23 15:00:00,51.08,51.08,51.02,51.03,35179.0,49.3219,49.3219,49.264,49.2736,35179.0
2025-01-23 15:05:00,51.03,51.09,51.01,51.08,29603.0,49.2736,49.3316,49.2543,49.3219,29603.0
2025-01-23 15:10:00,51.08,51.1,51.07,51.08,27206.0,49.3219,49.3412,49.3123,49.3219,27206.0
2025-01-23 15:15:00,51.07,51.1,51.07,51.1,45094.0,49.3123,49.3412,49.3123,49.3412,45094.0
2025-01-23 15:20:00,51.1,51.1,51.01,51.03,59326.0,49.3412,49.3412,49.2543,49.2736,59326.0
2025-01-23 15:25:00,51.02,51.03,51.01,51.03,36760.0,49.264,49.2736,49.2543,49.2736,36760.0
2025-01-23 15:30:00,51.02,51.05,50.99,51.01,80538.0,49.264,49.2929,49.235,49.2543,80538.0
2025-01-23 15:35:00,51.01,51.03,50.97,51.0,115240.0,49.2543,49.2736,49.2157,49.2447,115240.0
2025-01-23 15:40:00,51.0,51.06,50.98,51.05,62105.0,49.2447,49.3026,49.2254,49.2929,62105.0
2025-01-23 15:45:00,51.05,51.12,51.04,51.09,86497.0,49.2929,49.3605,49.2833,49.3316,86497.0
2025-01-23 15:50:00,51.09,51.11,51.03,51.09,165197.0,49.3316,49.3509,49.2736,49.3316,165197.0
2025-01-23 15:55:00,51.08,51.26,51.05,51.25,645941.0,49.3219,49.4957,49.2929,49.4861,645941.0
2025-01-24 09:30:00,51.25,51.44,51.2,51.37,170013.0,49.4861,49.6695,49.4378,49.6019,170013.0
2025-01-24 09:35:00,51.35,51.75,51.31,51.73,259524.0,49.5826,49.9689,49.544,49.9495,259524.0
2025-01-24 09:40:00,51.75,52.17,51.69,52.0,548210.0,49.9689,50.3744,49.9109,50.2102,548210.0
2025-01-24 09:45:00,52.01,52.03,51.65,51.8,165423.0,50.2199,50.2392,49.8723,50.0171,165423.0
2025-01-24 09:50:00,51.8,51.84,51.5,51.52,97791.0,50.0171,50.0558,49.7275,49.7468,97791.0
2025-01-24 09:55:00,51.52,51.7,51.52,51.67,75685.0,49.7468,49.9206,49.7468,49.8916,75685.0
2025-01-24 10:00:00,51.67,51.76,51.59,51.67,67650.0,49.8916,49.9785,49.8144,49.8916,67650.0
2025-01-24 10:05:00,51.68,51.71,51.55,51.6,57342.0,49.9013,49.9302,49.7757,49.824,57342.0
2025-01-24 10:10:00,51.6,51.63,51.48,51.53,78673.0,49.824,49.853,49.7081,49.7564,78673.0
2025-01-24 10:15:00,51.53,51.61,51.46,51.6,48704.0,49.7564,49.8337,49.6888,49.824,48704.0
2025-01-24 10:20:00,51.6,51.64,51.58,51.62,51019.0,49.824,49.8626,49.8047,49.8433,51019.0
2025-01-24 10:25:00,51.62,51.66,51.6,51.65,44451.0,49.8433,49.8819,49.824,49.8723,44451.0
2025-01-24 10:30:00,51.65,51.68,51.63,51.64,39372.0,49.8723,49.9013,49.853,49.8626,39372.0
2025-01-24 10:35:00,51.65,51.7,51.62,51.7,48977.0,49.8723,49.9206,49.8433,49.9206,48977.0
2025-01-24 10:40:00,51.7,51.7,51.64,51.65,54994.0,49.9206,49.9206,49.8626,49.8723,54994.0
2025-01-24 10:45:00,51.64,51.75,51.64,51.75,33416.0,49.8626,49.9689,49.8626,49.9689,33416.0
2025-01-24 10:50:00,51.75,51.76,51.65,51.66,61350.0,49.9689,49.9785,49.8723,49.8819,61350.0
2025-01-24 10:55:00,51.66,51.69,51.63,51.69,48333.0,49.8819,49.9109,49.853,49.9109,48333.0
2025-01-24 11:00:00,51.69,51.77,51.67,51.71,38885.0,49.9109,49.9882,49.8916,49.9302,38885.0
2025-01-24 11:05:00,51.71,51.74,51.63,51.65,74133.0,49.9302,49.9592,49.853,49.8723,74133.0
2025-01-24 11:10:00,51.66,51.69,51.54,51.57,52273.0,49.8819,49.9109,49.7661,49.795,52273.0
2025-01-24 11:15:00,51.56,51.63,51.54,51.62,37835.0,49.7854,49.853,49.7661,49.8433,37835.0
2025-01-24 11:20:00,51.62,51.64,51.61,51.63,16085.0,49.8433,49.8626,49.8337,49.853,16085.0
2025-01-24 11:25:00,51.63,51.7,51.61,51.62,42711.0,49.853,49.9206,49.8337,49.8433,42711.0
2025-01-24 11:30:00,51.62,51.65,51.61,51.64,35006.0,49.8433,49.8723,49.8337,49.8626,35006.0
2025-01-24 11:35:00,51.64,51.67,51.63,51.66,17952.0,49.8626,49.8916,49.853,49.8819,17952.0
2025-01-24 11:40:00,51.66,51.67,51.63,51.66,15825.0,49.8819,49.8916,49.853,49.8819,15825.0
2025-01-24 11:45:00,51.66,51.67,51.62,51.63,27398.0,49.8819,49.8916,49.8433,49.853,27398.0
2025-01-24 11:50:00,51.63,51.65,51.61,51.64,26704.0,49.853,49.8723,49.8337,49.8626,26704.0
2025-01-24 11:55:00,51.64,51.7,51.64,51.7,34883.0,49.8626,49.9206,49.8626,49.9206,34883.0
2025-01-24 12:00:00,51.7,51.73,51.68,51.73,29018.0,49.9206,49.9495,49.9013,49.9495,29018.0
2025-01-24 12:05:00,51.73,51.73,51.7,51.71,24183.0,49.9495,49.9495,49.9206,49.9302,24183.0
2025-01-24 12:10:00,51.71,51.71,51.64,51.66,67981.0,49.9302,49.9302,49.8626,49.8819,67981.0
2025-01-24 12:15:00,51.66,51.68,51.66,51.68,20360.0,49.8819,49.9013,49.8819,49.9013,20360.0
2025-01-24 12:20:00,51.68,51.78,51.67,51.78,29630.0,49.9013,49.9978,49.8916,49.9978,29630.0
2025-01-24 12:25:00,51.77,51.8,51.74,51.77,75983.0,49.9882,50.0171,49.9592,49.9882,75983.0
2025-01-24 12:30:00,51.76,51.76,51.72,51.76,35054.0,49.9785,49.9785,49.9399,49.9785,35054.0
2025-01-24 12:35:00,51.76,51.77,51.75,51.77,16554.0,49.9785,49.9882,49.9689,49.9882,16554.0
2025-01-24 12:40:00,51.77,51.8,51.76,51.77,26123.0,49.9882,50.0171,49.9785,49.9882,26123.0
2025-01-24 12:45:00,51.78,51.82,51.77,51.82,21128.0,49.9978,50.0364,49.9882,50.0364,21128.0
2025-01-24 12:50:00,51.82,51.85,51.81,51.83,27326.0,50.0364,50.0654,50.0268,50.0461,27326.0
2025-01-24 12:55:00,51.83,51.85,51.78,51.8,25578.0,50.0461,50.0654,49.9978,50.0171,25578.0
2025-01-24 13:00:00,51.8,51.81,51.77,51.78,37243.0,50.0171,50.0268,49.9882,49.9978,37243.0
2025-01-24 13:05:00,51.79,51.83,51.77,51.82,20865.0,50.0075,50.0461,49.9882,50.0364,20865.0
2025-01-24 13:10:00,51.83,51.84,51.81,51.84,35915.0,50.0461,50.0558,50.0268,50.0558,35915.0
2025-01-24 13:15:00,51.84,51.84,51.81,51.83,21623.0,50.0558,50.0558,50.0268,50.0461,21623.0
2025-01-24 13:20:00,51.83,51.83,51.79,51.8,34955.0,50.0461,50.0461,50.0075,50.0171,34955.0
2025-01-24 13:25:00,51.8,51.83,51.79,51.82,29116.0,50.0171,50.0461,50.0075,50.0364,29116.0
2025-01-24 13:30:00,51.83,51.89,51.82,51.86,41335.0,50.0461,50.104,50.0364,50.0751,41335.0
2025-01-24 13:35:00,51.87,51.93,51.87,51.93,46488.0,50.0847,50.1427,50.0847,50.1427,46488.0
2025-01-24 13:40:00,51.93,51.96,51.9,51.91,28023.0,50.1427,50.1716,50.1137,50.1233,28023.0
2025-01-24 13:45:00,51.9,51.94,51.88,51.92,41033.0,50.1137,50.1523,50.0944,50.133,41033.0
2025-01-24 13:50:00,51.92,51.94,51.91,51.93,26591.0,50.133,50.1523,50.1233,50.1427,26591.0
2025-01-24 13:55:00,51.93,51.94,51.9,51.93,41345.0,50.1427,50.1523,50.1137,50.1427,41345.0
2025-01-24 14:00:00,51.93,51.95,51.91,51.92,21645.0,50.1427,50.162,50.1233,50.133,21645.0
2025-01-24 14:05:00,51.92,51.95,51.88,51.93,26964.0,50.133,50.162,50.0944,50.1427,26964.0
2025-01-24 14:10:00,51.94,51.97,51.93,51.94,38409.0,50.1523,50.1813,50.1427,50.1523,38409.0
2025-01-24 14:15:00,51.94,51.95,51.91,51.93,27614.0,50.1523,50.162,50.1233,50.1427,27614.0
2025-01-24 14:20:00,51.93,51.96,51.92,51.96,23252.0,50.1427,50.1716,50.133,50.1716,23252.0
2025-01-24 14:25:00,51.95,51.98,51.93,51.95,32853.0,50.162,50.1909,50.1427,50.162,32853.0
2025-01-24 14:30:00,51.96,51.99,51.93,51.98,25065.0,50.1716,50.2006,50.1427,50.1909,25065.0
2025-01-24 14:35:00,51.98,51.98,51.97,51.97,31970.0,50.1909,50.1909,50.1813,50.1813,31970.0
2025-01-24 14:40:00,51.97,52.02,51.97,52.0,58484.0,50.1813,50.2296,50.1813,50.2102,58484.0
2025-01-24 14:45:00,52.0,52.01,51.98,51.99,32594.0,50.2102,50.2199,50.1909,50.2006,32594.0
2025-01-24 14:50:00,51.98,51.99,51.97,51.98,18130.0,50.1909,50.2006,50.1813,50.1909,18130.0
2025-01-24 14:55:00,51.98,51.99,51.93,51.99,49488.0,50.1909,50.2006,50.1427,50.2006,49488.0
2025-01-24 15:00:00,51.99,52.02,51.98,52.01,41458.0,50.2006,50.2296,50.1909,50.2199,41458.0
2025-01-24 15:05:00,52.01,52.02,51.99,52.02,61979.0,50.2199,50.2296,50.2006,50.2296,61979.0
2025-01-24 15:10:00,52.02,52.03,52.0,52.03,30874.0,50.2296,50.2392,50.2102,50.2392,30874.0
2025-01-24 15:15:00,52.03,52.03,52.0,52.02,42282.0,50.2392,50.2392,50.2102,50.2296,42282.0
2025-01-24 15:20:00,52.02,52.06,52.0,52.04,53527.0,50.2296,50.2682,50.2102,50.2489,53527.0
2025-01-24 15:25:00,52.04,52.07,52.02,52.02,49817.0,50.2489,50.2778,50.2296,50.2296,49817.0
2025-01-24 15:30:00,52.03,52.03,51.99,52.0,94607.0,50.2392,50.2392,50.2006,50.2102,94607.0
2025-01-24 15:35:00,52.0,52.03,51.99,52.03,52853.0,50.2102,50.2392,50.2006,50.2392,52853.0
2025-01-24 15:40:00,52.03,52.05,51.99,52.0,73184.0,50.2392,50.2585,50.2006,50.2102,73184.0
2025-01-24 15:45:00,52.01,52.07,52.0,52.05,152309.0,50.2199,50.2778,50.2102,50.2585,152309.0
2025-01-24 15:50:00,52.06,52.09,52.0,52.02,288765.0,50.2682,50.2971,50.2102,50.2296,288765.0
2025-01-24 15:55:00,52.02,52.12,51.95,52.05,1000174.0,50.2296,50.3261,50.162,50.2585,1000174.0
2025-01-27 09:30:00,52.42,53.13,52.42,53.05,559059.0,50.6158,51.3014,50.6158,51.2241,559059.0
2025-01-27 09:35:00,53.05,53.18,52.96,53.11,185574.0,51.2241,51.3496,51.1372,51.282,185574.0
2025-01-27 09:40:00,53.11,53.38,53.02,53.29,239004.0,51.282,51.5427,51.1951,51.4558,239004.0
2025-01-27 09:45:00,53.27,53.32,53.01,53.18,154178.0,51.4365,51.4848,51.1855,51.3496,154178.0
2025-01-27 09:50:00,53.18,53.28,53.15,53.19,140848.0,51.3496,51.4462,51.3207,51.3593,140848.0
2025-01-27 09:55:00,53.19,53.35,53.17,53.33,120727.0,51.3593,51.5138,51.34,51.4945,120727.0
2025-01-27 10:00:00,53.34,53.37,53.2,53.29,112556.0,51.5041,51.5331,51.3689,51.4558,112556.0
2025-01-27 10:05:00,53.3,53.38,53.22,53.3,95867.0,51.4655,51.5427,51.3883,51.4655,95867.0
2025-01-27 10:10:00,53.29,53.36,53.01,53.06,91540.0,51.4558,51.5234,51.1855,51.2338,91540.0
2025-01-27 10:15:00,53.06,53.19,53.01,53.18,56818.0,51.2338,51.3593,51.1855,51.3496,56818.0
2025-01-27 10:20:00,53.17,53.26,53.14,53.23,49658.0,51.34,51.4269,51.311,51.3979,49658.0
2025-01-27 10:25:00,53.23,53.44,53.22,53.41,143200.0,51.3979,51.6007,51.3883,51.5717,143200.0
2025-01-27 10:30:00,53.41,53.42,53.16,53.16,88656.0,51.5717,51.5814,51.3303,51.3303,88656.0
2025-01-27 10:35:00,53.15,53.19,53.1,53.18,65402.0,51.3207,51.3593,51.2724,51.3496,65402.0
2025-01-27 10:40:00,53.18,53.18,53.08,53.16,86025.0,51.3496,51.3496,51.2531,51.3303,86025.0
2025-01-27 10:45:00,53.16,53.26,53.12,53.15,96718.0,51.3303,51.4269,51.2917,51.3207,96718.0
2025-01-27 10:50:00,53.15,53.17,53.1,53.1,35675.0,51.3207,51.34,51.2724,51.2724,35675.0
2025-01-27 10:55:00,53.11,53.2,53.08,53.19,69310.0,51.282,51.3689,51.2531,51.3593,69310.0
2025-01-27 11:00:00,53.18,53.18,53.05,53.08,65635.0,51.3496,51.3496,51.2241,51.2531,65635.0
2025-01-27 11:05:00,53.08,53.15,53.06,53.12,32323.0,51.2531,51.3207,51.2338,51.2917,32323.0
2025-01-27 11:10:00,53.13,53.14,52.96,53.02,103402.0,51.3014,51.311,51.1372,51.1951,103402.0
2025-01-27 11:15:00,53.01,53.02,52.9,52.97,62593.0,51.1855,51.1951,51.0793,51.1469,62593.0
2025-01-27 11:20:00,52.95,52.96,52.85,52.94,65609.0,51.1275,51.1372,51.031,51.1179,65609.0
2025-01-27 11:25:00,52.94,53.06,52.93,52.98,82012.0,51.1179,51.2338,51.1082,51.1565,82012.0
2025-01-27 11:30:00,52.98,53.05,52.96,53.01,97012.0,51.1565,51.2241,51.1372,51.1855,97012.0
2025-01-27 11:35:00,53.01,53.13,52.97,53.1,83995.0,51.1855,51.3014,51.1469,51.2724,83995.0
2025-01-27 11:40:00,53.1,53.18,53.05,53.15,39243.0,51.2724,51.3496,51.2241,51.3207,39243.0
2025-01-27 11:45:00,53.15,53.17,53.09,53.1,26513.0,51.3207,51.34,51.2627,51.2724,26513.0
2025-01-27 11:50:00,53.1,53.25,53.1,53.18,46185.0,51.2724,51.4172,51.2724,51.3496,46185.0
2025-01-27 11:55:00,53.19,53.22,53.16,53.18,33113.0,51.3593,51.3883,51.3303,51.3496,33113.0
2025-01-27 12:00:00,53.16,53.17,53.12,53.14,49968.0,51.3303,51.34,51.2917,51.311,49968.0
2025-01-27 12:05:00,53.14,53.18,53.1,53.16,24427.0,51.311,51.3496,51.2724,51.3303,24427.0
2025-01-27 12:10:00,53.17,53.2,53.14,53.18,24998.0,51.34,51.3689,51.311,51.3496,24998.0
2025-01-27 12:15:00,53.16,53.18,53.1,53.17,33115.0,51.3303,51.3496,51.2724,51.34,33115.0
2025-01-27 12:20:00,53.18,53.27,53.18,53.27,54323.0,51.3496,51.4365,51.3496,51.4365,54323.0
2025-01-27 12:25:00,53.27,53.28,53.22,53.26,29738.0,51.4365,51.4462,51.3883,51.4269,29738.0
2025-01-27 12:30:00,53.26,53.26,53.23,53.24,24018.0,51.4269,51.4269,51.3979,51.4076,24018.0
2025-01-27 12:35:00,53.25,53.3,53.23,53.29,24725.0,51.4172,51.4655,51.3979,51.4558,24725.0
2025-01-27 12:40:00,53.29,53.37,53.26,53.37,42348.0,51.4558,51.5331,51.4269,51.5331,42348.0
2025-01-27 12:45:00,53.35,53.36,53.3,53.33,51921.0,51.5138,51.5234,51.4655,51.4945,51921.0
2025-01-27 12:50:00,53.32,53.4,53.32,53.4,38918.0,51.4848,51.5621,51.4848,51.5621,38918.0
2025-01-27 12:55:00,53.39,53.45,53.39,53.45,38394.0,51.5524,51.6103,51.5524,51.6103,38394.0
2025-01-27 13:00:00,53.44,53.45,53.34,53.36,33883.0,51.6007,51.6103,51.5041,51.5234,33883.0
2025-01-27 13:05:00,53.35,53.38,53.33,53.34,23900.0,51.5138,51.5427,51.4945,51.5041,23900.0
2025-01-27 13:10:00,53.33,53.38,53.33,53.36,51980.0,51.4945,51.5427,51.4945,51.5234,51980.0
2025-01-27 13:15:00,53.36,53.41,53.36,53.4,54924.0,51.5234,51.5717,51.5234,51.5621,54924.0
2025-01-27 13:20:00,53.4,53.45,53.38,53.44,34005.0,51.5621,51.6103,51.5427,51.6007,34005.0
2025-01-27 13:25:00,53.43,53.43,53.38,53.42,55563.0,51.591,51.591,51.5427,51.5814,55563.0
2025-01-27 13:30:00,53.43,53.46,53.4,53.43,50623.0,51.591,51.62,51.5621,51.591,50623.0
2025-01-27 13:35:00,53.41,53.41,53.31,53.33,40570.0,51.5717,51.5717,51.4752,51.4945,40570.0
2025-01-27 13:40:00,53.33,53.46,53.31,53.46,37146.0,51.4945,51.62,51.4752,51.62,37146.0
2025-01-27 13:45:00,53.45,53.46,53.4,53.45,44576.0,51.6103,51.62,51.5621,51.6103,44576.0
2025-01-27 13:50:00,53.46,53.47,53.42,53.44,31953.0,51.62,51.6297,51.5814,51.6007,31953.0
2025-01-27 13:55:00,53.45,53.53,53.44,53.53,47742.0,51.6103,51.6876,51.6007,51.6876,47742.0
2025-01-27 14:00:00,53.53,53.54,53.5,53.52,27583.0,51.6876,51.6972,51.6586,51.6779,27583.0
2025-01-27 14:05:00,53.52,53.54,53.47,53.54,39768.0,51.6779,51.6972,51.6297,51.6972,39768.0
2025-01-27 14:10:00,53.53,53.54,53.47,53.52,68401.0,51.6876,51.6972,51.6297,51.6779,68401.0
2025-01-27 14:15:00,53.53,53.55,53.48,53.51,56983.0,51.6876,51.7069,51.6393,51.6683,56983.0
2025-01-27 14:20:00,53.51,53.57,53.5,53.57,53108.0,51.6683,51.7262,51.6586,51.7262,53108.0
2025-01-27 14:25:00,53.57,53.64,53.56,53.6,53062.0,51.7262,51.7938,51.7166,51.7552,53062.0
2025-01-27 14:30:00,53.61,53.64,53.59,53.63,37896.0,51.7648,51.7938,51.7455,51.7841,37896.0
2025-01-27 14:35:00,53.63,53.67,53.62,53.66,43022.0,51.7841,51.8228,51.7745,51.8131,43022.0
2025-01-27 14:40:00,53.66,53.7,53.66,53.69,43814.0,51.8131,51.8517,51.8131,51.8421,43814.0
2025-01-27 14:45:00,53.69,53.79,53.68,53.79,55477.0,51.8421,51.9386,51.8324,51.9386,55477.0
2025-01-27 14:50:00,53.79,53.8,53.75,53.78,45687.0,51.9386,51.9483,51.9,51.929,45687.0
2025-01-27 14:55:00,53.78,53.81,53.7,53.71,53157.0,51.929,51.9579,51.8517,51.8614,53157.0
2025-01-27 15:00:00,53.71,53.73,53.63,53.64,48875.0,51.8614,51.8807,51.7841,51.7938,48875.0
2025-01-27 15:05:00,53.63,53.65,53.54,53.57,39500.0,51.7841,51.8035,51.6972,51.7262,39500.0
2025-01-27 15:10:00,53.57,53.6,53.55,53.6,44116.0,51.7262,51.7552,51.7069,51.7552,44116.0
2025-01-27 15:15:00,53.6,53.61,53.55,53.58,65083.0,51.7552,51.7648,51.7069,51.7359,65083.0
2025-01-27 15:20:00,53.58,53.66,53.57,53.58,56596.0,51.7359,51.8131,51.7262,51.7359,56596.0
2025-01-27 15:25:00,53.57,53.58,53.49,53.53,86077.0,51.7262,51.7359,51.649,51.6876,86077.0
2025-01-27 15:30:00,53.53,53.54,53.4,53.41,116526.0,51.6876,51.6972,51.5621,51.5717,116526.0
2025-01-27 15:35:00,53.41,53.43,53.37,53.4,136884.0,51.5717,51.591,51.5331,51.5621,136884.0
2025-01-27 15:40:00,53.38,53.43,53.38,53.41,74629.0,51.5427,51.591,51.5427,51.5717,74629.0
2025-01-27 15:45:00,53.41,53.43,53.36,53.39,142338.0,51.5717,51.591,51.5234,51.5524,142338.0
2025-01-27 15:50:00,53.39,53.47,53.36,53.41,226835.0,51.5524,51.6297,51.5234,51.5717,226835.0
2025-01-27 15:55:00,53.42,53.5,53.34,53.46,758102.0,51.5814,51.6586,51.5041,51.62,758102.0
2025-01-28 09:30:00,53.39,53.57,53.21,53.47,212999.0,51.5524,51.7262,51.3786,51.6297,212999.0
2025-01-28 09:35:00,53.49,53.56,53.42,53.49,73055.0,51.649,51.7166,51.5814,51.649,73055.0
2025-01-28 09:40:00,53.49,53.54,53.46,53.49,47460.0,51.649,51.6972,51.62,51.649,47460.0
2025-01-28 09:45:00,53.5,53.5,53.38,53.39,114521.0,51.6586,51.6586,51.5427,51.5524,114521.0
2025-01-28 09:50:00,53.37,53.39,53.28,53.3,73690.0,51.5331,51.5524,51.4462,51.4655,73690.0
2025-01-28 09:55:00,53.31,53.34,53.19,53.23,66897.0,51.4752,51.5041,51.3593,51.3979,66897.0
2025-01-28 10:00:00,53.23,53.28,53.15,53.21,66379.0,51.3979,51.4462,51.3207,51.3786,66379.0
2025-01-28 10:05:00,53.21,53.21,53.0,53.07,52775.0,51.3786,51.3786,51.1758,51.2434,52775.0
2025-01-28 10:10:00,53.06,53.06,52.91,52.96,101581.0,51.2338,51.2338,51.0889,51.1372,101581.0
2025-01-28 10:15:00,52.96,53.0,52.89,52.93,74342.0,51.1372,51.1758,51.0696,51.1082,74342.0
2025-01-28 10:20:00,52.92,52.98,52.9,52.91,113200.0,51.0986,51.1565,51.0793,51.0889,113200.0
2025-01-28 10:25:00,52.92,53.02,52.9,52.91,120748.0,51.0986,51.1951,51.0793,51.0889,120748.0
2025-01-28 10:30:00,52.91,53.01,52.89,53.0,94481.0,51.0889,51.1855,51.0696,51.1758,94481.0
2025-01-28 10:35:00,52.99,53.05,52.8,52.88,246028.0,51.1662,51.2241,50.9827,51.06,246028.0
2025-01-28 10:40:00,52.87,53.04,52.87,53.04,198387.0,51.0503,51.2145,51.0503,51.2145,198387.0
2025-01-28 10:45:00,53.04,53.05,52.97,53.01,58138.0,51.2145,51.2241,51.1469,51.1855,58138.0
2025-01-28 10:50:00,53.0,53.04,52.99,53.02,40764.0,51.1758,51.2145,51.1662,51.1951,40764.0
2025-01-28 10:55:00,53.02,53.04,52.95,53.0,64084.0,51.1951,51.2145,51.1275,51.1758,64084.0
2025-01-28 11:00:00,53.01,53.07,53.0,53.02,35660.0,51.1855,51.2434,51.1758,51.1951,35660.0
2025-01-28 11:05:00,53.02,53.1,53.0,53.1,27155.0,51.1951,51.2724,51.1758,51.2724,27155.0
2025-01-28 11:10:00,53.1,53.1,53.02,53.04,36588.0,51.2724,51.2724,51.1951,51.2145,36588.0
2025-01-28 11:15:00,53.04,53.07,53.0,53.04,64018.0,51.2145,51.2434,51.1758,51.2145,64018.0
2025-01-28 11:20:00,53.04,53.05,52.98,52.98,49898.0,51.2145,51.2241,51.1565,51.1565,49898.0
2025-01-28 11:25:00,52.98,53.02,52.9,53.0,187534.0,51.1565,51.1951,51.0793,51.1758,187534.0
2025-01-28 11:30:00,53.0,53.01,52.89,52.9,61292.0,51.1758,51.1855,51.0696,51.0793,61292.0
2025-01-28 11:35:00,52.9,52.93,52.86,52.9,40283.0,51.0793,51.1082,51.0406,51.0793,40283.0
2025-01-28 11:40:00,52.9,53.03,52.89,53.02,76038.0,51.0793,51.2048,51.0696,51.1951,76038.0
2025-01-28 11:45:00,53.01,53.01,52.94,53.01,41709.0,51.1855,51.1855,51.1179,51.1855,41709.0
2025-01-28 11:50:00,53.01,53.01,52.89,52.93,108252.0,51.1855,51.1855,51.0696,51.1082,108252.0
2025-01-28 11:55:00,52.93,52.93,52.88,52.9,29738.0,51.1082,51.1082,51.06,51.0793,29738.0
2025-01-28 12:00:00,52.89,52.94,52.82,52.88,91387.0,51.0696,51.1179,51.002,51.06,91387.0
2025-01-28 12:05:00,52.87,52.88,52.82,52.86,43251.0,51.0503,51.06,51.002,51.0406,43251.0
2025-01-28 12:10:00,52.85,52.87,52.72,52.73,111583.0,51.031,51.0503,50.9055,50.9151,111583.0
2025-01-28 12:15:00,52.73,52.76,52.57,52.6,184212.0,50.9151,50.9441,50.7606,50.7896,184212.0
2025-01-28 12:20:00,52.6,52.68,52.58,52.61,60214.0,50.7896,50.8668,50.7703,50.7993,60214.0
2025-01-28 12:25:00,52.61,52.66,52.56,52.58,52952.0,50.7993,50.8475,50.751,50.7703,52952.0
2025-01-28 12:30:00,52.58,52.67,52.53,52.62,55819.0,50.7703,50.8572,50.722,50.8089,55819.0
2025-01-28 12:35:00,52.62,52.64,52.57,52.58,57119.0,50.8089,50.8282,50.7606,50.7703,57119.0
2025-01-28 12:40:00,52.58,52.65,52.57,52.61,51202.0,50.7703,50.8379,50.7606,50.7993,51202.0
2025-01-28 12:45:00,52.6,52.67,52.6,52.65,60867.0,50.7896,50.8572,50.7896,50.8379,60867.0
2025-01-28 12:50:00,52.65,52.67,52.58,52.66,152298.0,50.8379,50.8572,50.7703,50.8475,152298.0
2025-01-28 12:55:00,52.66,52.69,52.64,52.66,29609.0,50.8475,50.8765,50.8282,50.8475,29609.0
2025-01-28 13:00:00,52.65,52.68,52.65,52.66,29006.0,50.8379,50.8668,50.8379,50.8475,29006.0
2025-01-28 13:05:00,52.66,52.7,52.63,52.65,39479.0,50.8475,50.8862,50.8186,50.8379,39479.0
2025-01-28 13:10:00,52.65,52.68,52.64,52.66,29635.0,50.8379,50.8668,50.8282,50.8475,29635.0
2025-01-28 13:15:00,52.66,52.69,52.53,52.55,208582.0,50.8475,50.8765,50.722,50.7413,208582.0
2025-01-28 13:20:00,52.55,52.58,52.53,52.55,104582.0,50.7413,50.7703,50.722,50.7413,104582.0
2025-01-28 13:25:00,52.55,52.57,52.53,52.55,100178.0,50.7413,50.7606,50.722,50.7413,100178.0
2025-01-28 13:30:00,52.55,52.65,52.55,52.64,34502.0,50.7413,50.8379,50.7413,50.8282,34502.0
2025-01-28 13:35:00,52.65,52.65,52.57,52.61,103052.0,50.8379,50.8379,50.7606,50.7993,103052.0
2025-01-28 13:40:00,52.6,52.61,52.56,52.59,40908.0,50.7896,50.7993,50.751,50.7799,40908.0
2025-01-28 13:45:00,52.59,52.6,52.53,52.55,114658.0,50.7799,50.7896,50.722,50.7413,114658.0
2025-01-28 13:50:00,52.56,52.57,52.53,52.55,28563.0,50.751,50.7606,50.722,50.7413,28563.0
2025-01-28 13:55:00,52.55,52.57,52.43,52.44,79093.0,50.7413,50.7606,50.6254,50.6351,79093.0
2025-01-28 14:00:00,52.43,52.45,52.38,52.41,68934.0,50.6254,50.6448,50.5772,50.6061,68934.0
2025-01-28 14:05:00,52.41,52.43,52.25,52.27,151856.0,50.6061,50.6254,50.4516,50.471,151856.0
2025-01-28 14:10:00,52.27,52.33,52.25,52.27,82078.0,50.471,50.5289,50.4516,50.471,82078.0
2025-01-28 14:15:00,52.27,52.3,52.16,52.22,121061.0,50.471,50.4999,50.3647,50.4227,121061.0
2025-01-28 14:20:00,52.23,52.33,52.22,52.32,86325.0,50.4323,50.5289,50.4227,50.5192,86325.0
2025-01-28 14:25:00,52.33,52.34,52.24,52.26,93378.0,50.5289,50.5385,50.442,50.4613,93378.0
2025-01-28 14:30:00,52.25,52.31,52.25,52.3,86814.0,50.4516,50.5096,50.4516,50.4999,86814.0
2025-01-28 14:35:00,52.3,52.31,52.24,52.26,37569.0,50.4999,50.5096,50.442,50.4613,37569.0
2025-01-28 14:40:00,52.26,52.29,52.23,52.23,57040.0,50.4613,50.4903,50.4323,50.4323,57040.0
2025-01-28 14:45:00,52.23,52.27,52.21,52.23,51019.0,50.4323,50.471,50.413,50.4323,51019.0
2025-01-28 14:50:00,52.23,52.25,52.2,52.24,48365.0,50.4323,50.4516,50.4034,50.442,48365.0
2025-01-28 14:55:00,52.24,52.29,52.23,52.29,53445.0,50.442,50.4903,50.4323,50.4903,53445.0
2025-01-28 15:00:00,52.29,52.3,52.24,52.3,63562.0,50.4903,50.4999,50.442,50.4999,63562.0
2025-01-28 15:05:00,52.28,52.35,52.28,52.33,46383.0,50.4806,50.5482,50.4806,50.5289,46383.0
2025-01-28 15:10:00,52.33,52.38,52.31,52.36,71017.0,50.5289,50.5772,50.5096,50.5579,71017.0
2025-01-28 15:15:00,52.37,52.38,52.35,52.37,52336.0,50.5675,50.5772,50.5482,50.5675,52336.0
2025-01-28 15:20:00,52.37,52.38,52.35,52.37,50602.0,50.5675,50.5772,50.5482,50.5675,50602.0
2025-01-28 15:25:00,52.36,52.37,52.33,52.34,68591.0,50.5579,50.5675,50.5289,50.5385,68591.0
2025-01-28 15:30:00,52.34,52.36,52.32,52.33,80166.0,50.5385,50.5579,50.5192,50.5289,80166.0
2025-01-28 15:35:00,52.33,52.36,52.31,52.36,87305.0,50.5289,50.5579,50.5096,50.5579,87305.0
2025-01-28 15:40:00,52.36,52.45,52.35,52.45,108950.0,50.5579,50.6448,50.5482,50.6448,108950.0
2025-01-28 15:45:00,52.45,52.54,52.44,52.5,113782.0,50.6448,50.7317,50.6351,50.693,113782.0
2025-01-28 15:50:00,52.49,52.56,52.46,52.52,190505.0,50.6834,50.751,50.6544,50.7123,190505.0
2025-01-28 15:55:00,52.51,52.61,52.45,52.6,571814.0,50.7027,50.7993,50.6448,50.7896,571814.0
2025-01-29 09:30:00,52.8,53.11,52.78,53.01,211266.0,50.9827,51.282,50.9634,51.1855,211266.0
2025-01-29 09:35:00,53.04,53.04,52.74,52.83,95561.0,51.2145,51.2145,50.9248,51.0117,95561.0
2025-01-29 09:40:00,52.83,52.96,52.74,52.85,242704.0,51.0117,51.1372,50.9248,51.031,242704.0
2025-01-29 09:45:00,52.84,52.94,52.79,52.94,133132.0,51.0213,51.1179,50.9731,51.1179,133132.0
2025-01-29 09:50:00,52.94,53.02,52.93,52.98,107015.0,51.1179,51.1951,51.1082,51.1565,107015.0
2025-01-29 09:55:00,52.97,53.01,52.89,52.96,60325.0,51.1469,51.1855,51.0696,51.1372,60325.0
2025-01-29 10:00:00,52.96,53.03,52.92,52.98,86629.0,51.1372,51.2048,51.0986,51.1565,86629.0
2025-01-29 10:05:00,52.97,52.97,52.89,52.9,68481.0,51.1469,51.1469,51.0696,51.0793,68481.0
2025-01-29 10:10:00,52.9,52.98,52.84,52.93,40829.0,51.0793,51.1565,51.0213,51.1082,40829.0
2025-01-29 10:15:00,52.93,52.98,52.88,52.88,44686.0,51.1082,51.1565,51.06,51.06,44686.0
2025-01-29 10:20:00,52.89,52.93,52.84,52.92,37171.0,51.0696,51.1082,51.0213,51.0986,37171.0
2025-01-29 10:25:00,52.91,52.99,52.9,52.99,36364.0,51.0889,51.1662,51.0793,51.1662,36364.0
2025-01-29 10:30:00,52.99,53.0,52.91,52.98,94801.0,51.1662,51.1758,51.0889,51.1565,94801.0
2025-01-29 10:35:00,52.98,53.01,52.95,53.0,37842.0,51.1565,51.1855,51.1275,51.1758,37842.0
2025-01-29 10:40:00,53.0,53.11,53.0,53.06,34847.0,51.1758,51.282,51.1758,51.2338,34847.0
2025-01-29 10:45:00,53.06,53.09,52.92,52.94,62052.0,51.2338,51.2627,51.0986,51.1179,62052.0
2025-01-29 10:50:00,52.94,52.94,52.84,52.88,50409.0,51.1179,51.1179,51.0213,51.06,50409.0
2025-01-29 10:55:00,52.88,52.9,52.81,52.81,44316.0,51.06,51.0793,50.9924,50.9924,44316.0
2025-01-29 11:00:00,52.82,52.84,52.75,52.81,50213.0,51.002,51.0213,50.9344,50.9924,50213.0
2025-01-29 11:05:00,52.81,52.85,52.79,52.82,20634.0,50.9924,51.031,50.9731,51.002,20634.0
2025-01-29 11:10:00,52.82,52.83,52.78,52.79,19287.0,51.002,51.0117,50.9634,50.9731,19287.0
2025-01-29 11:15:00,52.79,52.85,52.77,52.84,32158.0,50.9731,51.031,50.9537,51.0213,32158.0
2025-01-29 11:20:00,52.84,52.84,52.73,52.73,41927.0,51.0213,51.0213,50.9151,50.9151,41927.0
2025-01-29 11:25:00,52.73,52.85,52.72,52.84,33422.0,50.9151,51.031,50.9055,51.0213,33422.0
2025-01-29 11:30:00,52.85,52.88,52.81,52.87,116874.0,51.031,51.06,50.9924,51.0503,116874.0
2025-01-29 11:35:00,52.88,52.91,52.84,52.86,33857.0,51.06,51.0889,51.0213,51.0406,33857.0
2025-01-29 11:40:00,52.85,52.86,52.78,52.8,38767.0,51.031,51.0406,50.9634,50.9827,38767.0
2025-01-29 11:45:00,52.8,52.83,52.8,52.83,17099.0,50.9827,51.0117,50.9827,51.0117,17099.0
2025-01-29 11:50:00,52.83,52.84,52.79,52.82,41265.0,51.0117,51.0213,50.9731,51.002,41265.0
2025-01-29 11:55:00,52.82,52.84,52.73,52.73,35108.0,51.002,51.0213,50.9151,50.9151,35108.0
2025-01-29 12:00:00,52.73,52.74,52.7,52.71,20990.0,50.9151,50.9248,50.8862,50.8958,20990.0
2025-01-29 12:05:00,52.71,52.79,52.7,52.77,36093.0,50.8958,50.9731,50.8862,50.9537,36093.0
2025-01-29 12:10:00,52.77,52.77,52.75,52.76,26590.0,50.9537,50.9537,50.9344,50.9441,26590.0
2025-01-29 12:15:00,52.76,52.78,52.75,52.78,46162.0,50.9441,50.9634,50.9344,50.9634,46162.0
2025-01-29 12:20:00,52.78,52.79,52.73,52.76,41584.0,50.9634,50.9731,50.9151,50.9441,41584.0
2025-01-29 12:25:00,52.76,52.77,52.68,52.69,45314.0,50.9441,50.9537,50.8668,50.8765,45314.0
2025-01-29 12:30:00,52.69,52.72,52.66,52.69,36789.0,50.8765,50.9055,50.8475,50.8765,36789.0
2025-01-29 12:35:00,52.7,52.72,52.69,52.72,17496.0,50.8862,50.9055,50.8765,50.9055,17496.0
2025-01-29 12:40:00,52.72,52.76,52.71,52.76,53088.0,50.9055,50.9441,50.8958,50.9441,53088.0
2025-01-29 12:45:00,52.76,52.76,52.72,52.73,32600.0,50.9441,50.9441,50.9055,50.9151,32600.0
2025-01-29 12:50:00,52.73,52.75,52.71,52.72,34220.0,50.9151,50.9344,50.8958,50.9055,34220.0
2025-01-29 12:55:00,52.73,52.76,52.72,52.75,25633.0,50.9151,50.9441,50.9055,50.9344,25633.0
2025-01-29 13:00:00,52.75,52.8,52.73,52.8,62199.0,50.9344,50.9827,50.9151,50.9827,62199.0
2025-01-29 13:05:00,52.8,52.8,52.76,52.79,22545.0,50.9827,50.9827,50.9441,50.9731,22545.0
2025-01-29 13:10:00,52.79,52.83,52.77,52.82,54133.0,50.9731,51.0117,50.9537,51.002,54133.0
2025-01-29 13:15:00,52.82,52.85,52.79,52.84,50803.0,51.002,51.031,50.9731,51.0213,50803.0
2025-01-29 13:20:00,52.84,52.84,52.79,52.82,24810.0,51.0213,51.0213,50.9731,51.002,24810.0
2025-01-29 13:25:00,52.82,52.83,52.78,52.8,32294.0,51.002,51.0117,50.9634,50.9827,32294.0
2025-01-29 13:30:00,52.8,52.83,52.78,52.8,28449.0,50.9827,51.0117,50.9634,50.9827,28449.0
2025-01-29 13:35:00,52.8,52.85,52.8,52.83,37709.0,50.9827,51.031,50.9827,51.0117,37709.0
2025-01-29 13:40:00,52.83,52.84,52.8,52.81,20202.0,51.0117,51.0213,50.9827,50.9924,20202.0
2025-01-29 13:45:00,52.81,52.82,52.78,52.82,34862.0,50.9924,51.002,50.9634,51.002,34862.0
2025-01-29 13:50:00,52.82,52.82,52.75,52.76,38011.0,51.002,51.002,50.9344,50.9441,38011.0
2025-01-29 13:55:00,52.77,52.78,52.65,52.66,45795.0,50.9537,50.9634,50.8379,50.8475,45795.0
2025-01-29 14:00:00,52.66,52.66,52.54,52.58,58660.0,50.8475,50.8475,50.7317,50.7703,58660.0
2025-01-29 14:05:00,52.58,52.67,52.57,52.66,49580.0,50.7703,50.8572,50.7606,50.8475,49580.0
2025-01-29 14:10:00,52.65,52.67,52.63,52.63,36312.0,50.8379,50.8572,50.8186,50.8186,36312.0
2025-01-29 14:15:00,52.64,52.67,52.62,52.64,46189.0,50.8282,50.8572,50.8089,50.8282,46189.0
2025-01-29 14:20:00,52.64,52.64,52.58,52.59,63546.0,50.8282,50.8282,50.7703,50.7799,63546.0
2025-01-29 14:25:00,52.59,52.6,52.58,52.6,64798.0,50.7799,50.7896,50.7703,50.7896,64798.0
2025-01-29 14:30:00,52.6,52.68,52.59,52.64,89395.0,50.7896,50.8668,50.7799,50.8282,89395.0
2025-01-29 14:35:00,52.64,52.68,52.61,52.66,83874.0,50.8282,50.8668,50.7993,50.8475,83874.0
2025-01-29 14:40:00,52.66,52.7,52.65,52.7,69881.0,50.8475,50.8862,50.8379,50.8862,69881.0
2025-01-29 14:45:00,52.7,52.78,52.66,52.74,81142.0,50.8862,50.9634,50.8475,50.9248,81142.0
2025-01-29 14:50:00,52.73,52.78,52.71,52.76,35799.0,50.9151,50.9634,50.8958,50.9441,35799.0
2025-01-29 14:55:00,52.76,52.78,52.69,52.71,59668.0,50.9441,50.9634,50.8765,50.8958,59668.0
2025-01-29 15:00:00,52.71,52.72,52.66,52.68,67707.0,50.8958,50.9055,50.8475,50.8668,67707.0
2025-01-29 15:05:00,52.69,52.69,52.64,52.65,56797.0,50.8765,50.8765,50.8282,50.8379,56797.0
2025-01-29 15:10:00,52.65,52.66,52.6,52.62,65911.0,50.8379,50.8475,50.7896,50.8089,65911.0
2025-01-29 15:15:00,52.62,52.63,52.56,52.62,90815.0,50.8089,50.8186,50.751,50.8089,90815.0
2025-01-29 15:20:00,52.62,52.69,52.61,52.68,74369.0,50.8089,50.8765,50.7993,50.8668,74369.0
2025-01-29 15:25:00,52.66,52.77,52.66,52.72,111914.0,50.8475,50.9537,50.8475,50.9055,111914.0
2025-01-29 15:30:00,52.72,52.74,52.69,52.71,69240.0,50.9055,50.9248,50.8765,50.8958,69240.0
2025-01-29 15:35:00,52.71,52.71,52.65,52.69,101109.0,50.8958,50.8958,50.8379,50.8765,101109.0
2025-01-29 15:40:00,52.7,52.82,52.68,52.81,178408.0,50.8862,51.002,50.8668,50.9924,178408.0
2025-01-29 15:45:00,52.81,52.82,52.76,52.82,172125.0,50.9924,51.002,50.9441,51.002,172125.0
2025-01-29 15:50:00,52.79,52.84,52.76,52.8,197793.0,50.9731,51.0213,50.9441,50.9827,197793.0
2025-01-29 15:55:00,52.8,52.84,52.66,52.66,717056.0,50.9827,51.0213,50.8475,50.8475,717056.0
2025-01-30 09:30:00,51.02,51.1,50.16,50.16,857549.0,49.264,49.3412,48.4336,48.4336,857549.0
2025-01-30 09:35:00,50.21,50.85,50.11,50.59,572281.0,48.4819,49.0998,48.3853,48.8488,572281.0
2025-01-30 09:40:00,50.58,50.58,50.11,50.2,507966.0,48.8391,48.8391,48.3853,48.4722,507966.0
2025-01-30 09:45:00,50.23,50.37,50.08,50.32,467029.0,48.5012,48.6363,48.3563,48.5881,467029.0
2025-01-30 09:50:00,50.34,50.37,50.11,50.26,363474.0,48.6074,48.6363,48.3853,48.5301,363474.0
2025-01-30 09:55:00,50.26,50.55,50.25,50.42,259453.0,48.5301,48.8102,48.5205,48.6846,259453.0
2025-01-30 10:00:00,50.43,50.57,50.41,50.52,179711.0,48.6943,48.8295,48.675,48.7812,179711.0
2025-01-30 10:05:00,50.53,50.78,50.51,50.78,264011.0,48.7908,49.0322,48.7715,49.0322,264011.0
2025-01-30 10:10:00,50.79,50.85,50.6,50.71,204934.0,49.0419,49.0998,48.8584,48.9646,204934.0
2025-01-30 10:15:00,50.72,50.79,50.68,50.78,113693.0,48.9743,49.0419,48.9357,49.0322,113693.0
2025-01-30 10:20:00,50.76,50.91,50.71,50.91,149785.0,49.0129,49.1578,48.9646,49.1578,149785.0
2025-01-30 10:25:00,50.91,51.01,50.82,50.98,152243.0,49.1578,49.2543,49.0709,49.2254,152243.0
2025-01-30 10:30:00,50.98,51.02,50.86,50.97,211797.0,49.2254,49.264,49.1095,49.2157,211797.0
2025-01-30 10:35:00,50.97,51.05,50.92,51.01,131052.0,49.2157,49.2929,49.1674,49.2543,131052.0
2025-01-30 10:40:00,51.0,51.01,50.79,50.8,225874.0,49.2447,49.2543,49.0419,49.0515,225874.0
2025-01-30 10:45:00,50.8,50.94,50.75,50.94,108639.0,49.0515,49.1867,49.0033,49.1867,108639.0
2025-01-30 10:50:00,50.94,51.07,50.93,51.06,110237.0,49.1867,49.3123,49.1771,49.3026,110237.0
2025-01-30 10:55:00,51.05,51.07,50.98,51.04,105535.0,49.2929,49.3123,49.2254,49.2833,105535.0
2025-01-30 11:00:00,51.05,51.15,51.02,51.04,87431.0,49.2929,49.3895,49.264,49.2833,87431.0
2025-01-30 11:05:00,51.04,51.1,51.0,51.06,67391.0,49.2833,49.3412,49.2447,49.3026,67391.0
2025-01-30 11:10:00,51.06,51.41,51.05,51.31,114782.0,49.3026,49.6406,49.2929,49.544,114782.0
2025-01-30 11:15:00,51.32,51.35,51.06,51.24,123674.0,49.5537,49.5826,49.3026,49.4764,123674.0
2025-01-30 11:20:00,51.23,51.37,51.23,51.37,128354.0,49.4667,49.6019,49.4667,49.6019,128354.0
2025-01-30 11:25:00,51.35,51.41,51.33,51.36,64559.0,49.5826,49.6406,49.5633,49.5923,64559.0
2025-01-30 11:30:00,51.35,51.46,51.29,51.4,153636.0,49.5826,49.6888,49.5247,49.6309,153636.0
2025-01-30 11:35:00,51.4,51.43,51.34,51.37,48151.0,49.6309,49.6599,49.573,49.6019,48151.0
2025-01-30 11:40:00,51.36,51.39,51.25,51.3,101282.0,49.5923,49.6212,49.4861,49.5343,101282.0
2025-01-30 11:45:00,51.3,51.31,50.96,51.0,204794.0,49.5343,49.544,49.206,49.2447,204794.0
2025-01-30 11:50:00,51.0,51.14,50.99,51.11,107920.0,49.2447,49.3798,49.235,49.3509,107920.0
2025-01-30 11:55:00,51.11,51.22,51.06,51.12,121666.0,49.3509,49.4571,49.3026,49.3605,121666.0
2025-01-30 12:00:00,51.11,51.17,51.05,51.14,103406.0,49.3509,49.4088,49.2929,49.3798,103406.0
2025-01-30 12:05:00,51.13,51.19,51.05,51.1,61321.0,49.3702,49.4281,49.2929,49.3412,61321.0
2025-01-30 12:10:00,51.1,51.24,51.07,51.18,173086.0,49.3412,49.4764,49.3123,49.4185,173086.0
2025-01-30 12:15:00,51.17,51.21,51.12,51.2,45712.0,49.4088,49.4474,49.3605,49.4378,45712.0
2025-01-30 12:20:00,51.19,51.22,51.13,51.2,69882.0,49.4281,49.4571,49.3702,49.4378,69882.0
2025-01-30 12:25:00,51.2,51.23,51.17,51.19,34714.0,49.4378,49.4667,49.4088,49.4281,34714.0
2025-01-30 12:30:00,51.19,51.25,51.16,51.19,44393.0,49.4281,49.4861,49.3992,49.4281,44393.0
2025-01-30 12:35:00,51.2,51.23,51.15,51.19,121209.0,49.4378,49.4667,49.3895,49.4281,121209.0
2025-01-30 12:40:00,51.2,51.33,51.19,51.28,40848.0,49.4378,49.5633,49.4281,49.515,40848.0
2025-01-30 12:45:00,51.28,51.32,51.26,51.28,29214.0,49.515,49.5537,49.4957,49.515,29214.0
2025-01-30 12:50:00,51.28,51.37,51.27,51.35,55575.0,49.515,49.6019,49.5054,49.5826,55575.0
2025-01-30 12:55:00,51.35,51.41,51.34,51.37,66195.0,49.5826,49.6406,49.573,49.6019,66195.0
2025-01-30 13:00:00,51.38,51.46,51.36,51.36,72481.0,49.6116,49.6888,49.5923,49.5923,72481.0
2025-01-30 13:05:00,51.35,51.44,51.35,51.43,44371.0,49.5826,49.6695,49.5826,49.6599,44371.0
2025-01-30 13:10:00,51.41,51.52,51.38,51.52,116215.0,49.6406,49.7468,49.6116,49.7468,116215.0
2025-01-30 13:15:00,51.51,51.65,51.5,51.63,111103.0,49.7371,49.8723,49.7275,49.853,111103.0
2025-01-30 13:20:00,51.62,51.63,51.28,51.32,138754.0,49.8433,49.853,49.515,49.5537,138754.0
2025-01-30 13:25:00,51.32,51.43,51.3,51.35,46890.0,49.5537,49.6599,49.5343,49.5826,46890.0
2025-01-30 13:30:00,51.36,51.46,51.35,51.46,85422.0,49.5923,49.6888,49.5826,49.6888,85422.0
2025-01-30 13:35:00,51.46,51.49,51.42,51.48,34500.0,49.6888,49.7178,49.6502,49.7081,34500.0
2025-01-30 13:40:00,51.47,51.52,51.41,51.43,76037.0,49.6985,49.7468,49.6406,49.6599,76037.0
2025-01-30 13:45:00,51.43,51.52,51.41,51.5,70324.0,49.6599,49.7468,49.6406,49.7275,70324.0
2025-01-30 13:50:00,51.5,51.53,51.26,51.29,108801.0,49.7275,49.7564,49.4957,49.5247,108801.0
2025-01-30 13:55:00,51.26,51.3,51.2,51.26,63874.0,49.4957,49.5343,49.4378,49.4957,63874.0
2025-01-30 14:00:00,51.26,51.32,51.23,51.25,52054.0,49.4957,49.5537,49.4667,49.4861,52054.0
2025-01-30 14:05:00,51.26,51.26,51.18,51.23,77635.0,49.4957,49.4957,49.4185,49.4667,77635.0
2025-01-30 14:10:00,51.22,51.26,51.18,51.19,87039.0,49.4571,49.4957,49.4185,49.4281,87039.0
2025-01-30 14:15:00,51.18,51.23,51.03,51.07,177259.0,49.4185,49.4667,49.2736,49.3123,177259.0
2025-01-30 14:20:00,51.06,51.13,51.04,51.12,96849.0,49.3026,49.3702,49.2833,49.3605,96849.0
2025-01-30 14:25:00,51.13,51.17,51.11,51.16,68482.0,49.3702,49.4088,49.3509,49.3992,68482.0
2025-01-30 14:30:00,51.16,51.26,51.15,51.23,53667.0,49.3992,49.4957,49.3895,49.4667,53667.0
2025-01-30 14:35:00,51.23,51.31,51.22,51.3,36344.0,49.4667,49.544,49.4571,49.5343,36344.0
2025-01-30 14:40:00,51.29,51.37,51.28,51.33,58314.0,49.5247,49.6019,49.515,49.5633,58314.0
2025-01-30 14:45:00,51.32,51.38,51.32,51.38,33426.0,49.5537,49.6116,49.5537,49.6116,33426.0
2025-01-30 14:50:00,51.38,51.4,51.29,51.3,54703.0,49.6116,49.6309,49.5247,49.5343,54703.0
2025-01-30 14:55:00,51.3,51.37,51.28,51.35,68496.0,49.5343,49.6019,49.515,49.5826,68496.0
2025-01-30 15:00:00,51.35,51.37,51.31,51.36,72976.0,49.5826,49.6019,49.544,49.5923,72976.0
2025-01-30 15:05:00,51.37,51.4,51.33,51.36,63165.0,49.6019,49.6309,49.5633,49.5923,63165.0
2025-01-30 15:10:00,51.35,51.43,51.34,51.43,67953.0,49.5826,49.6599,49.573,49.6599,67953.0
2025-01-30 15:15:00,51.43,51.45,51.41,51.42,75335.0,49.6599,49.6792,49.6406,49.6502,75335.0
2025-01-30 15:20:00,51.41,51.51,51.41,51.45,76628.0,49.6406,49.7371,49.6406,49.6792,76628.0
2025-01-30 15:25:00,51.45,51.52,51.44,51.47,81395.0,49.6792,49.7468,49.6695,49.6985,81395.0
2025-01-30 15:30:00,51.48,51.54,51.42,51.48,128936.0,49.7081,49.7661,49.6502,49.7081,128936.0
2025-01-30 15:35:00,51.48,51.5,51.26,51.33,110581.0,49.7081,49.7275,49.4957,49.5633,110581.0
2025-01-30 15:40:00,51.32,51.32,51.19,51.22,134473.0,49.5537,49.5537,49.4281,49.4571,134473.0
2025-01-30 15:45:00,51.22,51.49,51.21,51.48,149303.0,49.4571,49.7178,49.4474,49.7081,149303.0
2025-01-30 15:50:00,51.49,51.53,51.42,51.5,333910.0,49.7178,49.7564,49.6502,49.7275,333910.0
2025-01-30 15:55:00,51.5,51.64,51.45,51.54,1072709.0,49.7275,49.8626,49.6792,49.7661,1072709.0
2025-01-31 09:30:00,51.3,51.68,51.3,51.64,215325.0,49.5343,49.9013,49.5343,49.8626,215325.0
2025-01-31 09:35:00,51.63,51.89,51.6,51.79,100930.0,49.853,50.104,49.824,50.0075,100930.0
2025-01-31 09:40:00,51.79,51.83,51.6,51.72,138989.0,50.0075,50.0461,49.824,49.9399,138989.0
2025-01-31 09:45:00,51.72,52.04,51.66,51.93,165140.0,49.9399,50.2489,49.8819,50.1427,165140.0
2025-01-31 09:50:00,51.94,51.96,51.81,51.81,56005.0,50.1523,50.1716,50.0268,50.0268,56005.0
2025-01-31 09:55:00,51.8,51.86,51.78,51.82,38171.0,50.0171,50.0751,49.9978,50.0364,38171.0
2025-01-31 10:00:00,51.83,52.0,51.82,51.96,46595.0,50.0461,50.2102,50.0364,50.1716,46595.0
2025-01-31 10:05:00,51.96,52.17,51.92,52.15,76356.0,50.1716,50.3744,50.133,50.3551,76356.0
2025-01-31 10:10:00,52.14,52.14,52.01,52.08,43545.0,50.3454,50.3454,50.2199,50.2875,43545.0
2025-01-31 10:15:00,52.08,52.09,51.94,52.01,40423.0,50.2875,50.2971,50.1523,50.2199,40423.0
2025-01-31 10:20:00,52.01,52.06,51.99,52.06,56010.0,50.2199,50.2682,50.2006,50.2682,56010.0
2025-01-31 10:25:00,52.06,52.06,51.99,52.01,60423.0,50.2682,50.2682,50.2006,50.2199,60423.0
2025-01-31 10:30:00,52.0,52.09,51.97,52.03,61267.0,50.2102,50.2971,50.1813,50.2392,61267.0
2025-01-31 10:35:00,52.04,52.08,52.01,52.03,45421.0,50.2489,50.2875,50.2199,50.2392,45421.0
2025-01-31 10:40:00,52.04,52.16,52.04,52.07,51778.0,50.2489,50.3647,50.2489,50.2778,51778.0
2025-01-31 10:45:00,52.06,52.08,51.99,52.03,23876.0,50.2682,50.2875,50.2006,50.2392,23876.0
2025-01-31 10:50:00,52.02,52.07,51.99,52.01,36060.0,50.2296,50.2778,50.2006,50.2199,36060.0
2025-01-31 10:55:00,52.01,52.05,51.98,52.04,36974.0,50.2199,50.2585,50.1909,50.2489,36974.0
2025-01-31 11:00:00,52.04,52.05,51.99,52.01,30097.0,50.2489,50.2585,50.2006,50.2199,30097.0
2025-01-31 11:05:00,52.02,52.13,52.0,52.13,45444.0,50.2296,50.3358,50.2102,50.3358,45444.0
2025-01-31 11:10:00,52.13,52.16,52.11,52.13,48167.0,50.3358,50.3647,50.3165,50.3358,48167.0
2025-01-31 11:15:00,52.12,52.16,52.09,52.1,39246.0,50.3261,50.3647,50.2971,50.3068,39246.0
2025-01-31 11:20:00,52.1,52.11,52.06,52.09,29829.0,50.3068,50.3165,50.2682,50.2971,29829.0
2025-01-31 11:25:00,52.09,52.16,52.08,52.13,29180.0,50.2971,50.3647,50.2875,50.3358,29180.0
2025-01-31 11:30:00,52.12,52.16,52.12,52.15,36739.0,50.3261,50.3647,50.3261,50.3551,36739.0
2025-01-31 11:35:00,52.15,52.2,52.13,52.2,20002.0,50.3551,50.4034,50.3358,50.4034,20002.0
2025-01-31 11:40:00,52.21,52.28,52.2,52.25,78113.0,50.413,50.4806,50.4034,50.4516,78113.0
2025-01-31 11:45:00,52.25,52.25,52.13,52.16,32259.0,50.4516,50.4516,50.3358,50.3647,32259.0
2025-01-31 11:50:00,52.16,52.16,52.13,52.16,47067.0,50.3647,50.3647,50.3358,50.3647,47067.0
2025-01-31 11:55:00,52.15,52.19,52.15,52.16,24466.0,50.3551,50.3937,50.3551,50.3647,24466.0
2025-01-31 12:00:00,52.16,52.26,52.16,52.25,43016.0,50.3647,50.4613,50.3647,50.4516,43016.0
2025-01-31 12:05:00,52.25,52.26,52.19,52.22,97235.0,50.4516,50.4613,50.3937,50.4227,97235.0
2025-01-31 12:10:00,52.21,52.26,52.19,52.25,18365.0,50.413,50.4613,50.3937,50.4516,18365.0
2025-01-31 12:15:00,52.25,52.36,52.24,52.36,68277.0,50.4516,50.5579,50.442,50.5579,68277.0
2025-01-31 12:20:00,52.36,52.42,52.34,52.4,107048.0,50.5579,50.6158,50.5385,50.5965,107048.0
2025-01-31 12:25:00,52.4,52.43,52.37,52.38,65348.0,50.5965,50.6254,50.5675,50.5772,65348.0
2025-01-31 12:30:00,52.38,52.39,52.34,52.36,39813.0,50.5772,50.5868,50.5385,50.5579,39813.0
2025-01-31 12:35:00,52.36,52.46,52.35,52.43,25269.0,50.5579,50.6544,50.5482,50.6254,25269.0
2025-01-31 12:40:00,52.43,52.45,52.39,52.41,68692.0,50.6254,50.6448,50.5868,50.6061,68692.0
2025-01-31 12:45:00,52.41,52.42,52.31,52.32,35387.0,50.6061,50.6158,50.5096,50.5192,35387.0
2025-01-31 12:50:00,52.32,52.32,52.24,52.24,27012.0,50.5192,50.5192,50.442,50.442,27012.0
2025-01-31 12:55:00,52.25,52.25,52.19,52.22,34163.0,50.4516,50.4516,50.3937,50.4227,34163.0
2025-01-31 13:00:00,52.22,52.25,52.21,52.24,23759.0,50.4227,50.4516,50.413,50.442,23759.0
2025-01-31 13:05:00,52.25,52.34,52.22,52.33,32679.0,50.4516,50.5385,50.4227,50.5289,32679.0
2025-01-31 13:10:00,52.33,52.36,52.29,52.31,39432.0,50.5289,50.5579,50.4903,50.5096,39432.0
2025-01-31 13:15:00,52.31,52.35,52.28,52.29,62741.0,50.5096,50.5482,50.4806,50.4903,62741.0
2025-01-31 13:20:00,52.29,52.36,52.26,52.33,58264.0,50.4903,50.5579,50.4613,50.5289,58264.0
2025-01-31 13:25:00,52.32,52.36,52.23,52.24,54250.0,50.5192,50.5579,50.4323,50.442,54250.0
2025-01-31 13:30:00,52.23,52.24,52.21,52.21,48265.0,50.4323,50.442,50.413,50.413,48265.0
2025-01-31 13:35:00,52.21,52.23,52.11,52.13,64316.0,50.413,50.4323,50.3165,50.3358,64316.0
2025-01-31 13:40:00,52.13,52.16,52.12,52.15,32695.0,50.3358,50.3647,50.3261,50.3551,32695.0
2025-01-31 13:45:00,52.14,52.21,52.14,52.21,31363.0,50.3454,50.413,50.3454,50.413,31363.0
2025-01-31 13:50:00,52.22,52.27,52.21,52.26,32170.0,50.4227,50.471,50.413,50.4613,32170.0
2025-01-31 13:55:00,52.26,52.27,52.21,52.25,44124.0,50.4613,50.471,50.413,50.4516,44124.0
2025-01-31 14:00:00,52.25,52.26,52.14,52.16,66700.0,50.4516,50.4613,50.3454,50.3647,66700.0
2025-01-31 14:05:00,52.16,52.17,52.11,52.13,30528.0,50.3647,50.3744,50.3165,50.3358,30528.0
2025-01-31 14:10:00,52.13,52.19,52.12,52.17,27072.0,50.3358,50.3937,50.3261,50.3744,27072.0
2025-01-31 14:15:00,52.16,52.2,52.14,52.18,30516.0,50.3647,50.4034,50.3454,50.3841,30516.0
2025-01-31 14:20:00,52.18,52.18,52.14,52.17,35457.0,50.3841,50.3841,50.3454,50.3744,35457.0
2025-01-31 14:25:00,52.17,52.18,52.08,52.12,33754.0,50.3744,50.3841,50.2875,50.3261,33754.0
2025-01-31 14:30:00,52.12,52.18,52.12,52.18,27652.0,50.3261,50.3841,50.3261,50.3841,27652.0
2025-01-31 14:35:00,52.18,52.19,52.12,52.19,44974.0,50.3841,50.3937,50.3261,50.3937,44974.0
2025-01-31 14:40:00,52.19,52.21,52.16,52.2,33253.0,50.3937,50.413,50.3647,50.4034,33253.0
2025-01-31 14:45:00,52.2,52.25,52.16,52.23,32531.0,50.4034,50.4516,50.3647,50.4323,32531.0
2025-01-31 14:50:00,52.23,52.25,52.2,52.23,28446.0,50.4323,50.4516,50.4034,50.4323,28446.0
2025-01-31 14:55:00,52.23,52.25,52.19,52.2,32839.0,50.4323,50.4516,50.3937,50.4034,32839.0
2025-01-31 15:00:00,52.19,52.19,52.09,52.09,41864.0,50.3937,50.3937,50.2971,50.2971,41864.0
2025-01-31 15:05:00,52.1,52.13,52.05,52.05,32196.0,50.3068,50.3358,50.2585,50.2585,32196.0
2025-01-31 15:10:00,52.05,52.15,52.04,52.14,50896.0,50.2585,50.3551,50.2489,50.3454,50896.0
2025-01-31 15:15:00,52.13,52.18,52.1,52.11,92657.0,50.3358,50.3841,50.3068,50.3165,92657.0
2025-01-31 15:20:00,52.11,52.14,52.02,52.05,81462.0,50.3165,50.3454,50.2296,50.2585,81462.0
2025-01-31 15:25:00,52.04,52.09,52.03,52.05,57211.0,50.2489,50.2971,50.2392,50.2585,57211.0
2025-01-31 15:30:00,52.05,52.08,51.97,52.0,74911.0,50.2585,50.2875,50.1813,50.2102,74911.0
2025-01-31 15:35:00,52.0,52.0,51.92,51.93,80890.0,50.2102,50.2102,50.133,50.1427,80890.0
2025-01-31 15:40:00,51.93,52.08,51.92,52.05,129773.0,50.1427,50.2875,50.133,50.2585,129773.0
2025-01-31 15:45:00,52.05,52.09,52.02,52.08,154213.0,50.2585,50.2971,50.2296,50.2875,154213.0
2025-01-31 15:50:00,52.08,52.23,52.07,52.2,199456.0,50.2875,50.4323,50.2778,50.4034,199456.0
2025-01-31 15:55:00,52.2,52.25,52.15,52.21,598109.0,50.4034,50.4516,50.3551,50.413,598109.0
2025-02-03 09:30:00,52.0,52.3,51.85,52.27,352700.0,50.2102,50.4999,50.0654,50.471,352700.0
2025-02-03 09:35:00,52.26,52.47,52.24,52.39,136699.0,50.4613,50.6641,50.442,50.5868,136699.0
2025-02-03 09:40:00,52.37,52.74,52.35,52.44,130921.0,50.5675,50.9248,50.5482,50.6351,130921.0
2025-02-03 09:45:00,52.46,52.5,52.35,52.39,88417.0,50.6544,50.693,50.5482,50.5868,88417.0
2025-02-03 09:50:00,52.39,52.44,52.3,52.3,86522.0,50.5868,50.6351,50.4999,50.4999,86522.0
2025-02-03 09:55:00,52.3,52.33,52.16,52.21,60010.0,50.4999,50.5289,50.3647,50.413,60010.0
2025-02-03 10:00:00,52.2,52.28,52.14,52.24,67053.0,50.4034,50.4806,50.3454,50.442,67053.0
2025-02-03 10:05:00,52.24,52.32,52.17,52.22,67558.0,50.442,50.5192,50.3744,50.4227,67558.0
2025-02-03 10:10:00,52.23,52.39,52.18,52.36,87116.0,50.4323,50.5868,50.3841,50.5579,87116.0
2025-02-03 10:15:00,52.37,52.43,52.28,52.36,109621.0,50.5675,50.6254,50.4806,50.5579,109621.0
2025-02-03 10:20:00,52.37,52.69,52.37,52.68,119699.0,50.5675,50.8765,50.5675,50.8668,119699.0
2025-02-03 10:25:00,52.68,52.84,52.61,52.84,101228.0,50.8668,51.0213,50.7993,51.0213,101228.0
2025-02-03 10:30:00,52.84,52.84,52.7,52.72,85773.0,51.0213,51.0213,50.8862,50.9055,85773.0
2025-02-03 10:35:00,52.72,52.75,52.65,52.66,55160.0,50.9055,50.9344,50.8379,50.8475,55160.0
2025-02-03 10:40:00,52.67,52.68,52.59,52.63,56567.0,50.8572,50.8668,50.7799,50.8186,56567.0
2025-02-03 10:45:00,52.62,52.68,52.47,52.48,72282.0,50.8089,50.8668,50.6641,50.6737,72282.0
2025-02-03 10:50:00,52.48,52.51,52.39,52.42,49041.0,50.6737,50.7027,50.5868,50.6158,49041.0
2025-02-03 10:55:00,52.42,52.46,52.36,52.43,63681.0,50.6158,50.6544,50.5579,50.6254,63681.0
2025-02-03 11:00:00,52.44,52.58,52.43,52.55,41820.0,50.6351,50.7703,50.6254,50.7413,41820.0
2025-02-03 11:05:00,52.54,52.55,52.46,52.5,42293.0,50.7317,50.7413,50.6544,50.693,42293.0
2025-02-03 11:10:00,52.5,52.62,52.47,52.62,43904.0,50.693,50.8089,50.6641,50.8089,43904.0
2025-02-03 11:15:00,52.63,52.75,52.63,52.73,39459.0,50.8186,50.9344,50.8186,50.9151,39459.0
2025-02-03 11:20:00,52.74,52.9,52.72,52.88,54297.0,50.9248,51.0793,50.9055,51.06,54297.0
2025-02-03 11:25:00,52.88,52.94,52.85,52.89,94738.0,51.06,51.1179,51.031,51.0696,94738.0
2025-02-03 11:30:00,52.89,52.91,52.79,52.79,48134.0,51.0696,51.0889,50.9731,50.9731,48134.0
2025-02-03 11:35:00,52.8,52.85,52.79,52.81,56573.0,50.9827,51.031,50.9731,50.9924,56573.0
2025-02-03 11:40:00,52.81,52.88,52.77,52.83,118840.0,50.9924,51.06,50.9537,51.0117,118840.0
2025-02-03 11:45:00,52.83,52.83,52.74,52.76,40697.0,51.0117,51.0117,50.9248,50.9441,40697.0
2025-02-03 11:50:00,52.76,52.77,52.72,52.72,77422.0,50.9441,50.9537,50.9055,50.9055,77422.0
2025-02-03 11:55:00,52.72,52.8,52.72,52.76,56582.0,50.9055,50.9827,50.9055,50.9441,56582.0
2025-02-03 12:00:00,52.75,52.76,52.66,52.68,35397.0,50.9344,50.9441,50.8475,50.8668,35397.0
2025-02-03 12:05:00,52.67,52.69,52.61,52.64,32854.0,50.8572,50.8765,50.7993,50.8282,32854.0
2025-02-03 12:10:00,52.65,52.67,52.61,52.63,42163.0,50.8379,50.8572,50.7993,50.8186,42163.0
2025-02-03 12:15:00,52.61,52.65,52.61,52.62,35518.0,50.7993,50.8379,50.7993,50.8089,35518.0
2025-02-03 12:20:00,52.62,52.72,52.61,52.7,43390.0,50.8089,50.9055,50.7993,50.8862,43390.0
2025-02-03 12:25:00,52.69,52.8,52.69,52.74,52069.0,50.8765,50.9827,50.8765,50.9248,52069.0
2025-02-03 12:30:00,52.73,52.77,52.69,52.7,40458.0,50.9151,50.9537,50.8765,50.8862,40458.0
2025-02-03 12:35:00,52.69,52.71,52.67,52.7,42347.0,50.8765,50.8958,50.8572,50.8862,42347.0
2025-02-03 12:40:00,52.7,52.72,52.65,52.68,48771.0,50.8862,50.9055,50.8379,50.8668,48771.0
2025-02-03 12:45:00,52.68,52.71,52.67,52.67,47553.0,50.8668,50.8958,50.8572,50.8572,47553.0
2025-02-03 12:50:00,52.67,52.75,52.65,52.67,37954.0,50.8572,50.9344,50.8379,50.8572,37954.0
2025-02-03 12:55:00,52.67,52.68,52.59,52.65,84656.0,50.8572,50.8668,50.7799,50.8379,84656.0
2025-02-03 13:00:00,52.64,52.65,52.54,52.58,48855.0,50.8282,50.8379,50.7317,50.7703,48855.0
2025-02-03 13:05:00,52.57,52.65,52.56,52.59,33263.0,50.7606,50.8379,50.751,50.7799,33263.0
2025-02-03 13:10:00,52.59,52.67,52.57,52.64,47956.0,50.7799,50.8572,50.7606,50.8282,47956.0
2025-02-03 13:15:00,52.65,52.7,52.64,52.68,31764.0,50.8379,50.8862,50.8282,50.8668,31764.0
2025-02-03 13:20:00,52.68,52.69,52.65,52.68,29142.0,50.8668,50.8765,50.8379,50.8668,29142.0
2025-02-03 13:25:00,52.69,52.71,52.67,52.67,65155.0,50.8765,50.8958,50.8572,50.8572,65155.0
2025-02-03 13:30:00,52.68,52.75,52.67,52.74,72921.0,50.8668,50.9344,50.8572,50.9248,72921.0
2025-02-03 13:35:00,52.74,52.75,52.69,52.73,47952.0,50.9248,50.9344,50.8765,50.9151,47952.0
2025-02-03 13:40:00,52.72,52.8,52.71,52.77,36086.0,50.9055,50.9827,50.8958,50.9537,36086.0
2025-02-03 13:45:00,52.77,52.85,52.77,52.84,73796.0,50.9537,51.031,50.9537,51.0213,73796.0
2025-02-03 13:50:00,52.84,52.84,52.78,52.83,43326.0,51.0213,51.0213,50.9634,51.0117,43326.0
2025-02-03 13:55:00,52.82,52.85,52.8,52.85,47978.0,51.002,51.031,50.9827,51.031,47978.0
2025-02-03 14:00:00,52.85,52.9,52.84,52.9,68707.0,51.031,51.0793,51.0213,51.0793,68707.0
2025-02-03 14:05:00,52.9,52.94,52.84,52.87,82281.0,51.0793,51.1179,51.0213,51.0503,82281.0
2025-02-03 14:10:00,52.87,52.87,52.8,52.82,64644.0,51.0503,51.0503,50.9827,51.002,64644.0
2025-02-03 14:15:00,52.81,52.82,52.71,52.78,49354.0,50.9924,51.002,50.8958,50.9634,49354.0
2025-02-03 14:20:00,52.78,52.83,52.76,52.79,41881.0,50.9634,51.0117,50.9441,50.9731,41881.0
2025-02-03 14:25:00,52.79,52.83,52.75,52.75,48504.0,50.9731,51.0117,50.9344,50.9344,48504.0
2025-02-03 14:30:00,52.75,52.8,52.75,52.78,61761.0,50.9344,50.9827,50.9344,50.9634,61761.0
2025-02-03 14:35:00,52.78,52.82,52.75,52.79,55756.0,50.9634,51.002,50.9344,50.9731,55756.0
2025-02-03 14:40:00,52.79,52.85,52.78,52.82,42379.0,50.9731,51.031,50.9634,51.002,42379.0
2025-02-03 14:45:00,52.82,52.87,52.81,52.84,54627.0,51.002,51.0503,50.9924,51.0213,54627.0
2025-02-03 14:50:00,52.84,52.85,52.81,52.85,58116.0,51.0213,51.031,50.9924,51.031,58116.0
2025-02-03 14:55:00,52.85,52.85,52.81,52.81,71386.0,51.031,51.031,50.9924,50.9924,71386.0
2025-02-03 15:00:00,52.81,52.83,52.77,52.79,45342.0,50.9924,51.0117,50.9537,50.9731,45342.0
2025-02-03 15:05:00,52.79,52.83,52.72,52.74,65036.0,50.9731,51.0117,50.9055,50.9248,65036.0
2025-02-03 15:10:00,52.74,52.76,52.72,52.75,63935.0,50.9248,50.9441,50.9055,50.9344,63935.0
2025-02-03 15:15:00,52.75,52.75,52.66,52.68,62076.0,50.9344,50.9344,50.8475,50.8668,62076.0
2025-02-03 15:20:00,52.68,52.69,52.65,52.66,54811.0,50.8668,50.8765,50.8379,50.8475,54811.0
2025-02-03 15:25:00,52.65,52.68,52.63,52.66,65462.0,50.8379,50.8668,50.8186,50.8475,65462.0
2025-02-03 15:30:00,52.66,52.67,52.62,52.64,58097.0,50.8475,50.8572,50.8089,50.8282,58097.0
2025-02-03 15:35:00,52.64,52.7,52.6,52.69,60330.0,50.8282,50.8862,50.7896,50.8765,60330.0
2025-02-03 15:40:00,52.69,52.76,52.68,52.75,97595.0,50.8765,50.9441,50.8668,50.9344,97595.0
2025-02-03 15:45:00,52.75,52.82,52.73,52.82,82383.0,50.9344,51.002,50.9151,51.002,82383.0
2025-02-03 15:50:00,52.82,52.85,52.79,52.81,133333.0,51.002,51.031,50.9731,50.9924,133333.0
2025-02-03 15:55:00,52.82,52.88,52.8,52.88,473471.0,51.002,51.06,50.9827,51.06,473471.0
2025-02-04 09:30:00,52.91,53.0,52.19,52.22,316442.0,51.0889,51.1758,50.3937,50.4227,316442.0
2025-02-04 09:35:00,52.19,52.25,52.01,52.18,84492.0,50.3937,50.4516,50.2199,50.3841,84492.0
2025-02-04 09:40:00,52.17,52.29,52.13,52.23,86098.0,50.3744,50.4903,50.3358,50.4323,86098.0
2025-02-04 09:45:00,52.22,52.32,52.16,52.21,49709.0,50.4227,50.5192,50.3647,50.413,49709.0
2025-02-04 09:50:00,52.2,52.21,52.11,52.19,35403.0,50.4034,50.413,50.3165,50.3937,35403.0
2025-02-04 09:55:00,52.16,52.21,52.09,52.2,37272.0,50.3647,50.413,50.2971,50.4034,37272.0
2025-02-04 10:00:00,52.2,52.29,52.2,52.21,30536.0,50.4034,50.4903,50.4034,50.413,30536.0
2025-02-04 10:05:00,52.21,52.28,52.2,52.21,54285.0,50.413,50.4806,50.4034,50.413,54285.0
2025-02-04 10:10:00,52.21,52.26,52.17,52.22,121980.0,50.413,50.4613,50.3744,50.4227,121980.0
2025-02-04 10:15:00,52.22,52.38,52.21,52.34,63244.0,50.4227,50.5772,50.413,50.5385,63244.0
2025-02-04 10:20:00,52.34,52.42,52.33,52.34,110413.0,50.5385,50.6158,50.5289,50.5385,110413.0
2025-02-04 10:25:00,52.34,52.34,52.24,52.24,54705.0,50.5385,50.5385,50.442,50.442,54705.0
2025-02-04 10:30:00,52.23,52.41,52.23,52.39,190991.0,50.4323,50.6061,50.4323,50.5868,190991.0
2025-02-04 10:35:00,52.39,52.41,52.32,52.37,63548.0,50.5868,50.6061,50.5192,50.5675,63548.0
2025-02-04 10:40:00,52.37,52.4,52.34,52.39,43168.0,50.5675,50.5965,50.5385,50.5868,43168.0
2025-02-04 10:45:00,52.4,52.43,52.38,52.4,67105.0,50.5965,50.6254,50.5772,50.5965,67105.0
2025-02-04 10:50:00,52.41,52.41,52.29,52.35,42918.0,50.6061,50.6061,50.4903,50.5482,42918.0
2025-02-04 10:55:00,52.35,52.43,52.35,52.43,45649.0,50.5482,50.6254,50.5482,50.6254,45649.0
2025-02-04 11:00:00,52.44,52.52,52.43,52.51,100859.0,50.6351,50.7123,50.6254,50.7027,100859.0
2025-02-04 11:05:00,52.5,52.54,52.49,52.53,45412.0,50.693,50.7317,50.6834,50.722,45412.0
2025-02-04 11:10:00,52.54,52.61,52.51,52.61,56072.0,50.7317,50.7993,50.7027,50.7993,56072.0
2025-02-04 11:15:00,52.61,52.65,52.59,52.63,43735.0,50.7993,50.8379,50.7799,50.8186,43735.0
2025-02-04 11:20:00,52.62,52.64,52.58,52.63,31607.0,50.8089,50.8282,50.7703,50.8186,31607.0
2025-02-04 11:25:00,52.64,52.68,52.63,52.67,32177.0,50.8282,50.8668,50.8186,50.8572,32177.0
2025-02-04 11:30:00,52.66,52.68,52.58,52.59,39118.0,50.8475,50.8668,50.7703,50.7799,39118.0
2025-02-04 11:35:00,52.59,52.59,52.55,52.56,27657.0,50.7799,50.7799,50.7413,50.751,27657.0
2025-02-04 11:40:00,52.56,52.59,52.55,52.57,21286.0,50.751,50.7799,50.7413,50.7606,21286.0
2025-02-04 11:45:00,52.57,52.58,52.51,52.55,22911.0,50.7606,50.7703,50.7027,50.7413,22911.0
2025-02-04 11:50:00,52.55,52.62,52.54,52.6,30935.0,50.7413,50.8089,50.7317,50.7896,30935.0
2025-02-04 11:55:00,52.59,52.6,52.54,52.57,35436.0,50.7799,50.7896,50.7317,50.7606,35436.0
2025-02-04 12:00:00,52.57,52.67,52.56,52.66,33380.0,50.7606,50.8572,50.751,50.8475,33380.0
2025-02-04 12:05:00,52.65,52.67,52.6,52.61,18372.0,50.8379,50.8572,50.7896,50.7993,18372.0
2025-02-04 12:10:00,52.61,52.63,52.57,52.59,25943.0,50.7993,50.8186,50.7606,50.7799,25943.0
2025-02-04 12:15:00,52.59,52.6,52.54,52.59,43787.0,50.7799,50.7896,50.7317,50.7799,43787.0
2025-02-04 12:20:00,52.58,52.61,52.56,52.57,18228.0,50.7703,50.7993,50.751,50.7606,18228.0
2025-02-04 12:25:00,52.58,52.61,52.57,52.6,12760.0,50.7703,50.7993,50.7606,50.7896,12760.0
2025-02-04 12:30:00,52.59,52.6,52.51,52.55,36640.0,50.7799,50.7896,50.7027,50.7413,36640.0
2025-02-04 12:35:00,52.54,52.58,52.54,52.55,24022.0,50.7317,50.7703,50.7317,50.7413,24022.0
2025-02-04 12:40:00,52.55,52.57,52.52,52.55,40053.0,50.7413,50.7606,50.7123,50.7413,40053.0
2025-02-04 12:45:00,52.55,52.58,52.53,52.54,35204.0,50.7413,50.7703,50.722,50.7317,35204.0
2025-02-04 12:50:00,52.54,52.57,52.53,52.54,36125.0,50.7317,50.7606,50.722,50.7317,36125.0
2025-02-04 12:55:00,52.54,52.58,52.53,52.56,24459.0,50.7317,50.7703,50.722,50.751,24459.0
2025-02-04 13:00:00,52.57,52.61,52.57,52.6,21829.0,50.7606,50.7993,50.7606,50.7896,21829.0
2025-02-04 13:05:00,52.61,52.64,52.6,52.63,26250.0,50.7993,50.8282,50.7896,50.8186,26250.0
2025-02-04 13:10:00,52.63,52.64,52.58,52.62,40917.0,50.8186,50.8282,50.7703,50.8089,40917.0
2025-02-04 13:15:00,52.62,52.64,52.59,52.62,43433.0,50.8089,50.8282,50.7799,50.8089,43433.0
2025-02-04 13:20:00,52.62,52.63,52.55,52.57,32703.0,50.8089,50.8186,50.7413,50.7606,32703.0
2025-02-04 13:25:00,52.57,52.57,52.52,52.54,28075.0,50.7606,50.7606,50.7123,50.7317,28075.0
2025-02-04 13:30:00,52.54,52.55,52.5,52.54,30899.0,50.7317,50.7413,50.693,50.7317,30899.0
2025-02-04 13:35:00,52.54,52.54,52.44,52.44,26134.0,50.7317,50.7317,50.6351,50.6351,26134.0
2025-02-04 13:40:00,52.44,52.48,52.44,52.47,29077.0,50.6351,50.6737,50.6351,50.6641,29077.0
2025-02-04 13:45:00,52.47,52.5,52.45,52.49,24500.0,50.6641,50.693,50.6448,50.6834,24500.0
2025-02-04 13:50:00,52.51,52.52,52.48,52.5,21118.0,50.7027,50.7123,50.6737,50.693,21118.0
2025-02-04 13:55:00,52.5,52.58,52.5,52.53,27992.0,50.693,50.7703,50.693,50.722,27992.0
2025-02-04 14:00:00,52.53,52.57,52.52,52.56,47871.0,50.722,50.7606,50.7123,50.751,47871.0
2025-02-04 14:05:00,52.56,52.6,52.56,52.59,28272.0,50.751,50.7896,50.751,50.7799,28272.0
2025-02-04 14:10:00,52.59,52.63,52.58,52.59,37062.0,50.7799,50.8186,50.7703,50.7799,37062.0
2025-02-04 14:15:00,52.6,52.61,52.57,52.58,20422.0,50.7896,50.7993,50.7606,50.7703,20422.0
2025-02-04 14:20:00,52.58,52.6,52.57,52.59,21853.0,50.7703,50.7896,50.7606,50.7799,21853.0
2025-02-04 14:25:00,52.6,52.64,52.56,52.64,26262.0,50.7896,50.8282,50.751,50.8282,26262.0
2025-02-04 14:30:00,52.64,52.67,52.62,52.65,40389.0,50.8282,50.8572,50.8089,50.8379,40389.0
2025-02-04 14:35:00,52.65,52.66,52.63,52.66,21972.0,50.8379,50.8475,50.8186,50.8475,21972.0
2025-02-04 14:40:00,52.66,52.67,52.64,52.66,21949.0,50.8475,50.8572,50.8282,50.8475,21949.0
2025-02-04 14:45:00,52.65,52.68,52.65,52.67,31894.0,50.8379,50.8668,50.8379,50.8572,31894.0
2025-02-04 14:50:00,52.67,52.69,52.65,52.68,45285.0,50.8572,50.8765,50.8379,50.8668,45285.0
2025-02-04 14:55:00,52.68,52.69,52.65,52.68,34935.0,50.8668,50.8765,50.8379,50.8668,34935.0
2025-02-04 15:00:00,52.68,52.68,52.65,52.66,29294.0,50.8668,50.8668,50.8379,50.8475,29294.0
2025-02-04 15:05:00,52.66,52.68,52.65,52.66,35410.0,50.8475,50.8668,50.8379,50.8475,35410.0
2025-02-04 15:10:00,52.66,52.69,52.65,52.66,22134.0,50.8475,50.8765,50.8379,50.8475,22134.0
2025-02-04 15:15:00,52.66,52.69,52.64,52.68,57692.0,50.8475,50.8765,50.8282,50.8668,57692.0
2025-02-04 15:20:00,52.68,52.71,52.67,52.69,37225.0,50.8668,50.8958,50.8572,50.8765,37225.0
2025-02-04 15:25:00,52.68,52.68,52.66,52.66,26594.0,50.8668,50.8668,50.8475,50.8475,26594.0
2025-02-04 15:30:00,52.66,52.7,52.66,52.69,61146.0,50.8475,50.8862,50.8475,50.8765,61146.0
2025-02-04 15:35:00,52.69,52.71,52.67,52.69,50739.0,50.8765,50.8958,50.8572,50.8765,50739.0
2025-02-04 15:40:00,52.69,52.72,52.66,52.7,53036.0,50.8765,50.9055,50.8475,50.8862,53036.0
2025-02-04 15:45:00,52.7,52.72,52.65,52.66,49456.0,50.8862,50.9055,50.8379,50.8475,49456.0
2025-02-04 15:50:00,52.66,52.67,52.6,52.62,121917.0,50.8475,50.8572,50.7896,50.8089,121917.0
2025-02-04 15:55:00,52.62,52.67,52.57,52.62,347521.0,50.8089,50.8572,50.7606,50.8089,347521.0
2025-02-05 09:30:00,52.91,52.92,52.62,52.64,150211.0,51.0889,51.0986,50.8089,50.8282,150211.0
2025-02-05 09:35:00,52.63,52.63,52.55,52.62,33296.0,50.8186,50.8186,50.7413,50.8089,33296.0
2025-02-05 09:40:00,52.61,52.64,52.55,52.62,62580.0,50.7993,50.8282,50.7413,50.8089,62580.0
2025-02-05 09:45:00,52.62,52.64,52.56,52.6,22469.0,50.8089,50.8282,50.751,50.7896,22469.0
2025-02-05 09:50:00,52.59,52.6,52.51,52.57,33435.0,50.7799,50.7896,50.7027,50.7606,33435.0
2025-02-05 09:55:00,52.58,52.6,52.52,52.59,45457.0,50.7703,50.7896,50.7123,50.7799,45457.0
2025-02-05 10:00:00,52.61,52.65,52.42,52.43,53866.0,50.7993,50.8379,50.6158,50.6254,53866.0
2025-02-05 10:05:00,52.42,52.55,52.41,52.54,35871.0,50.6158,50.7413,50.6061,50.7317,35871.0
2025-02-05 10:10:00,52.54,52.59,52.51,52.51,33583.0,50.7317,50.7799,50.7027,50.7027,33583.0
2025-02-05 10:15:00,52.51,52.63,52.51,52.62,22348.0,50.7027,50.8186,50.7027,50.8089,22348.0
2025-02-05 10:20:00,52.62,52.65,52.6,52.63,63014.0,50.8089,50.8379,50.7896,50.8186,63014.0
2025-02-05 10:25:00,52.62,52.66,52.6,52.62,29142.0,50.8089,50.8475,50.7896,50.8089,29142.0
2025-02-05 10:30:00,52.61,52.61,52.54,52.6,25149.0,50.7993,50.7993,50.7317,50.7896,25149.0
2025-02-05 10:35:00,52.6,52.63,52.59,52.63,30691.0,50.7896,50.8186,50.7799,50.8186,30691.0
2025-02-05 10:40:00,52.63,52.65,52.6,52.63,33712.0,50.8186,50.8379,50.7896,50.8186,33712.0
2025-02-05 10:45:00,52.62,52.7,52.61,52.66,35205.0,50.8089,50.8862,50.7993,50.8475,35205.0
2025-02-05 10:50:00,52.66,52.67,52.63,52.65,18702.0,50.8475,50.8572,50.8186,50.8379,18702.0
2025-02-05 10:55:00,52.65,52.68,52.62,52.64,29212.0,50.8379,50.8668,50.8089,50.8282,29212.0
2025-02-05 11:00:00,52.65,52.68,52.63,52.66,21661.0,50.8379,50.8668,50.8186,50.8475,21661.0
2025-02-05 11:05:00,52.66,52.7,52.65,52.69,32445.0,50.8475,50.8862,50.8379,50.8765,32445.0
2025-02-05 11:10:00,52.69,52.73,52.66,52.72,29030.0,50.8765,50.9151,50.8475,50.9055,29030.0
2025-02-05 11:15:00,52.71,52.79,52.71,52.78,24436.0,50.8958,50.9731,50.8958,50.9634,24436.0
2025-02-05 11:20:00,52.78,52.82,52.75,52.8,81393.0,50.9634,51.002,50.9344,50.9827,81393.0
2025-02-05 11:25:00,52.8,52.86,52.79,52.82,23482.0,50.9827,51.0406,50.9731,51.002,23482.0
2025-02-05 11:30:00,52.84,52.84,52.8,52.82,13407.0,51.0213,51.0213,50.9827,51.002,13407.0
2025-02-05 11:35:00,52.82,52.83,52.79,52.8,23384.0,51.002,51.0117,50.9731,50.9827,23384.0
2025-02-05 11:40:00,52.8,52.83,52.77,52.81,26322.0,50.9827,51.0117,50.9537,50.9924,26322.0
2025-02-05 11:45:00,52.82,52.82,52.76,52.77,25754.0,51.002,51.002,50.9441,50.9537,25754.0
2025-02-05 11:50:00,52.77,52.85,52.75,52.8,23943.0,50.9537,51.031,50.9344,50.9827,23943.0
2025-02-05 11:55:00,52.79,52.8,52.75,52.77,24698.0,50.9731,50.9827,50.9344,50.9537,24698.0
2025-02-05 12:00:00,52.77,52.79,52.7,52.71,27510.0,50.9537,50.9731,50.8862,50.8958,27510.0
2025-02-05 12:05:00,52.7,52.72,52.66,52.69,17252.0,50.8862,50.9055,50.8475,50.8765,17252.0
2025-02-05 12:10:00,52.7,52.74,52.69,52.72,19463.0,50.8862,50.9248,50.8765,50.9055,19463.0
2025-02-05 12:15:00,52.72,52.75,52.7,52.71,35955.0,50.9055,50.9344,50.8862,50.8958,35955.0
2025-02-05 12:20:00,52.72,52.73,52.7,52.7,16627.0,50.9055,50.9151,50.8862,50.8862,16627.0
2025-02-05 12:25:00,52.7,52.72,52.68,52.69,24893.0,50.8862,50.9055,50.8668,50.8765,24893.0
2025-02-05 12:30:00,52.69,52.71,52.68,52.68,11352.0,50.8765,50.8958,50.8668,50.8668,11352.0
2025-02-05 12:35:00,52.67,52.68,52.61,52.68,27181.0,50.8572,50.8668,50.7993,50.8668,27181.0
2025-02-05 12:40:00,52.68,52.7,52.65,52.7,73536.0,50.8668,50.8862,50.8379,50.8862,73536.0
2025-02-05 12:45:00,52.7,52.7,52.63,52.67,42367.0,50.8862,50.8862,50.8186,50.8572,42367.0
2025-02-05 12:50:00,52.66,52.68,52.63,52.64,19947.0,50.8475,50.8668,50.8186,50.8282,19947.0
2025-02-05 12:55:00,52.64,52.66,52.62,52.66,22609.0,50.8282,50.8475,50.8089,50.8475,22609.0
2025-02-05 13:00:00,52.66,52.68,52.65,52.66,10583.0,50.8475,50.8668,50.8379,50.8475,10583.0
2025-02-05 13:05:00,52.66,52.73,52.66,52.7,35533.0,50.8475,50.9151,50.8475,50.8862,35533.0
2025-02-05 13:10:00,52.7,52.71,52.69,52.7,10875.0,50.8862,50.8958,50.8765,50.8862,10875.0
2025-02-05 13:15:00,52.71,52.73,52.68,52.68,19013.0,50.8958,50.9151,50.8668,50.8668,19013.0
2025-02-05 13:20:00,52.69,52.69,52.65,52.67,22150.0,50.8765,50.8765,50.8379,50.8572,22150.0
2025-02-05 13:25:00,52.68,52.69,52.67,52.69,14860.0,50.8668,50.8765,50.8572,50.8765,14860.0
2025-02-05 13:30:00,52.7,52.74,52.69,52.73,26658.0,50.8862,50.9248,50.8765,50.9151,26658.0
2025-02-05 13:35:00,52.73,52.73,52.7,52.71,15932.0,50.9151,50.9151,50.8862,50.8958,15932.0
2025-02-05 13:40:00,52.72,52.79,52.71,52.79,37397.0,50.9055,50.9731,50.8958,50.9731,37397.0
2025-02-05 13:45:00,52.79,52.8,52.77,52.79,25056.0,50.9731,50.9827,50.9537,50.9731,25056.0
2025-02-05 13:50:00,52.78,52.79,52.76,52.77,18822.0,50.9634,50.9731,50.9441,50.9537,18822.0
2025-02-05 13:55:00,52.78,52.78,52.73,52.74,21499.0,50.9634,50.9634,50.9151,50.9248,21499.0
2025-02-05 14:00:00,52.75,52.77,52.71,52.77,28351.0,50.9344,50.9537,50.8958,50.9537,28351.0
2025-02-05 14:05:00,52.77,52.8,52.76,52.78,17596.0,50.9537,50.9827,50.9441,50.9634,17596.0
2025-02-05 14:10:00,52.78,52.79,52.77,52.79,24109.0,50.9634,50.9731,50.9537,50.9731,24109.0
2025-02-05 14:15:00,52.79,52.79,52.75,52.76,17747.0,50.9731,50.9731,50.9344,50.9441,17747.0
2025-02-05 14:20:00,52.76,52.78,52.75,52.77,24435.0,50.9441,50.9634,50.9344,50.9537,24435.0
2025-02-05 14:25:00,52.77,52.83,52.76,52.83,38074.0,50.9537,51.0117,50.9441,51.0117,38074.0
2025-02-05 14:30:00,52.83,52.83,52.78,52.79,23057.0,51.0117,51.0117,50.9634,50.9731,23057.0
2025-02-05 14:35:00,52.8,52.83,52.76,52.76,35262.0,50.9827,51.0117,50.9441,50.9441,35262.0
2025-02-05 14:40:00,52.77,52.78,52.76,52.78,17926.0,50.9537,50.9634,50.9441,50.9634,17926.0
2025-02-05 14:45:00,52.78,52.78,52.74,52.75,18637.0,50.9634,50.9634,50.9248,50.9344,18637.0
2025-02-05 14:50:00,52.75,52.77,52.74,52.76,26896.0,50.9344,50.9537,50.9248,50.9441,26896.0
2025-02-05 14:55:00,52.76,52.76,52.7,52.72,36143.0,50.9441,50.9441,50.8862,50.9055,36143.0
2025-02-05 15:00:00,52.73,52.73,52.7,52.71,20944.0,50.9151,50.9151,50.8862,50.8958,20944.0
2025-02-05 15:05:00,52.71,52.73,52.7,52.73,22474.0,50.8958,50.9151,50.8862,50.9151,22474.0
2025-02-05 15:10:00,52.73,52.75,52.69,52.73,33082.0,50.9151,50.9344,50.8765,50.9151,33082.0
2025-02-05 15:15:00,52.73,52.74,52.7,52.71,22385.0,50.9151,50.9248,50.8862,50.8958,22385.0
2025-02-05 15:20:00,52.71,52.73,52.68,52.7,31989.0,50.8958,50.9151,50.8668,50.8862,31989.0
2025-02-05 15:25:00,52.69,52.7,52.65,52.66,45187.0,50.8765,50.8862,50.8379,50.8475,45187.0
2025-02-05 15:30:00,52.65,52.72,52.64,52.7,50674.0,50.8379,50.9055,50.8282,50.8862,50674.0
2025-02-05 15:35:00,52.71,52.75,52.69,52.71,46844.0,50.8958,50.9344,50.8765,50.8958,46844.0
2025-02-05 15:40:00,52.71,52.75,52.7,52.74,49028.0,50.8958,50.9344,50.8862,50.9248,49028.0
2025-02-05 15:45:00,52.73,52.75,52.7,52.73,47263.0,50.9151,50.9344,50.8862,50.9151,47263.0
2025-02-05 15:50:00,52.73,52.73,52.62,52.63,102731.0,50.9151,50.9151,50.8089,50.8186,102731.0
2025-02-05 15:55:00,52.63,52.63,52.55,52.6,406578.0,50.8186,50.8186,50.7413,50.7896,406578.0
2025-02-06 09:30:00,53.38,53.5,53.15,53.29,230128.0,51.5427,51.6586,51.3207,51.4558,230128.0
2025-02-06 09:35:00,53.29,53.3,53.08,53.12,73808.0,51.4558,51.4655,51.2531,51.2917,73808.0
2025-02-06 09:40:00,53.12,53.2,53.08,53.12,70877.0,51.2917,51.3689,51.2531,51.2917,70877.0
2025-02-06 09:45:00,53.11,53.33,53.11,53.28,71816.0,51.282,51.4945,51.282,51.4462,71816.0
2025-02-06 09:50:00,53.27,53.3,53.02,53.05,52437.0,51.4365,51.4655,51.1951,51.2241,52437.0
2025-02-06 09:55:00,53.06,53.07,52.88,52.9,79093.0,51.2338,51.2434,51.06,51.0793,79093.0
2025-02-06 10:00:00,52.88,53.0,52.86,52.91,55165.0,51.06,51.1758,51.0406,51.0889,55165.0
2025-02-06 10:05:00,52.91,52.95,52.87,52.88,35756.0,51.0889,51.1275,51.0503,51.06,35756.0
2025-02-06 10:10:00,52.86,52.91,52.82,52.84,34184.0,51.0406,51.0889,51.002,51.0213,34184.0
2025-02-06 10:15:00,52.85,52.91,52.8,52.82,32750.0,51.031,51.0889,50.9827,51.002,32750.0
2025-02-06 10:20:00,52.85,52.88,52.81,52.84,29621.0,51.031,51.06,50.9924,51.0213,29621.0
2025-02-06 10:25:00,52.84,52.9,52.83,52.87,33976.0,51.0213,51.0793,51.0117,51.0503,33976.0
2025-02-06 10:30:00,52.87,52.92,52.82,52.82,36571.0,51.0503,51.0986,51.002,51.002,36571.0
2025-02-06 10:35:00,52.82,52.9,52.78,52.84,35046.0,51.002,51.0793,50.9634,51.0213,35046.0
2025-02-06 10:40:00,52.84,52.88,52.82,52.87,29527.0,51.0213,51.06,51.002,51.0503,29527.0
2025-02-06 10:45:00,52.87,52.9,52.78,52.82,29112.0,51.0503,51.0793,50.9634,51.002,29112.0
2025-02-06 10:50:00,52.83,52.89,52.81,52.82,31346.0,51.0117,51.0696,50.9924,51.002,31346.0
2025-02-06 10:55:00,52.83,52.84,52.72,52.82,30016.0,51.0117,51.0213,50.9055,51.002,30016.0
2025-02-06 11:00:00,52.81,52.84,52.79,52.8,34025.0,50.9924,51.0213,50.9731,50.9827,34025.0
2025-02-06 11:05:00,52.8,52.81,52.76,52.77,19183.0,50.9827,50.9924,50.9441,50.9537,19183.0
2025-02-06 11:10:00,52.77,52.81,52.71,52.73,76017.0,50.9537,50.9924,50.8958,50.9151,76017.0
2025-02-06 11:15:00,52.73,52.73,52.62,52.72,47733.0,50.9151,50.9151,50.8089,50.9055,47733.0
2025-02-06 11:20:00,52.72,52.72,52.66,52.66,26815.0,50.9055,50.9055,50.8475,50.8475,26815.0
2025-02-06 11:25:00,52.66,52.69,52.64,52.64,16647.0,50.8475,50.8765,50.8282,50.8282,16647.0
2025-02-06 11:30:00,52.65,52.66,52.61,52.62,39965.0,50.8379,50.8475,50.7993,50.8089,39965.0
2025-02-06 11:35:00,52.63,52.67,52.56,52.58,36805.0,50.8186,50.8572,50.751,50.7703,36805.0
2025-02-06 11:40:00,52.58,52.59,52.55,52.57,39635.0,50.7703,50.7799,50.7413,50.7606,39635.0
2025-02-06 11:45:00,52.57,52.6,52.52,52.6,29620.0,50.7606,50.7896,50.7123,50.7896,29620.0
2025-02-06 11:50:00,52.6,52.65,52.59,52.62,25635.0,50.7896,50.8379,50.7799,50.8089,25635.0
2025-02-06 11:55:00,52.62,52.64,52.53,52.54,77146.0,50.8089,50.8282,50.722,50.7317,77146.0
2025-02-06 12:00:00,52.53,52.56,52.5,52.55,23513.0,50.722,50.751,50.693,50.7413,23513.0
2025-02-06 12:05:00,52.55,52.55,52.49,52.52,29856.0,50.7413,50.7413,50.6834,50.7123,29856.0
2025-02-06 12:10:00,52.52,52.53,52.5,52.52,25102.0,50.7123,50.722,50.693,50.7123,25102.0
2025-02-06 12:15:00,52.52,52.52,52.49,52.51,17088.0,50.7123,50.7123,50.6834,50.7027,17088.0
2025-02-06 12:20:00,52.51,52.53,52.46,52.46,22405.0,50.7027,50.722,50.6544,50.6544,22405.0
2025-02-06 12:25:00,52.47,52.51,52.43,52.45,34845.0,50.6641,50.7027,50.6254,50.6448,34845.0
2025-02-06 12:30:00,52.44,52.45,52.4,52.4,22925.0,50.6351,50.6448,50.5965,50.5965,22925.0
2025-02-06 12:35:00,52.4,52.42,52.37,52.42,29947.0,50.5965,50.6158,50.5675,50.6158,29947.0
2025-02-06 12:40:00,52.41,52.49,52.4,52.48,24576.0,50.6061,50.6834,50.5965,50.6737,24576.0
2025-02-06 12:45:00,52.48,52.5,52.47,52.48,16407.0,50.6737,50.693,50.6641,50.6737,16407.0
2025-02-06 12:50:00,52.48,52.5,52.46,52.48,16066.0,50.6737,50.693,50.6544,50.6737,16066.0
2025-02-06 12:55:00,52.48,52.49,52.4,52.43,39068.0,50.6737,50.6834,50.5965,50.6254,39068.0
2025-02-06 13:00:00,52.43,52.52,52.42,52.52,19508.0,50.6254,50.7123,50.6158,50.7123,19508.0
2025-02-06 13:05:00,52.53,52.59,52.51,52.52,36018.0,50.722,50.7799,50.7027,50.7123,36018.0
2025-02-06 13:10:00,52.52,52.58,52.5,52.53,46910.0,50.7123,50.7703,50.693,50.722,46910.0
2025-02-06 13:15:00,52.53,52.56,52.51,52.54,29755.0,50.722,50.751,50.7027,50.7317,29755.0
2025-02-06 13:20:00,52.54,52.66,52.53,52.65,47960.0,50.7317,50.8475,50.722,50.8379,47960.0
2025-02-06 13:25:00,52.65,52.67,52.56,52.57,40773.0,50.8379,50.8572,50.751,50.7606,40773.0
2025-02-06 13:30:00,52.57,52.57,52.53,52.54,23804.0,50.7606,50.7606,50.722,50.7317,23804.0
2025-02-06 13:35:00,52.55,52.56,52.5,52.55,31782.0,50.7413,50.751,50.693,50.7413,31782.0
2025-02-06 13:40:00,52.56,52.61,52.55,52.59,12051.0,50.751,50.7993,50.7413,50.7799,12051.0
2025-02-06 13:45:00,52.58,52.59,52.53,52.55,15502.0,50.7703,50.7799,50.722,50.7413,15502.0
2025-02-06 13:50:00,52.55,52.69,52.55,52.68,34369.0,50.7413,50.8765,50.7413,50.8668,34369.0
2025-02-06 13:55:00,52.69,52.72,52.68,52.71,15908.0,50.8765,50.9055,50.8668,50.8958,15908.0
2025-02-06 14:00:00,52.71,52.72,52.65,52.71,32452.0,50.8958,50.9055,50.8379,50.8958,32452.0
2025-02-06 14:05:00,52.71,52.72,52.68,52.7,15645.0,50.8958,50.9055,50.8668,50.8862,15645.0
2025-02-06 14:10:00,52.7,52.7,52.63,52.64,18743.0,50.8862,50.8862,50.8186,50.8282,18743.0
2025-02-06 14:15:00,52.65,52.65,52.57,52.58,18480.0,50.8379,50.8379,50.7606,50.7703,18480.0
2025-02-06 14:20:00,52.58,52.59,52.52,52.54,28191.0,50.7703,50.7799,50.7123,50.7317,28191.0
2025-02-06 14:25:00,52.54,52.55,52.49,52.52,28543.0,50.7317,50.7413,50.6834,50.7123,28543.0
2025-02-06 14:30:00,52.52,52.52,52.49,52.51,31883.0,50.7123,50.7123,50.6834,50.7027,31883.0
2025-02-06 14:35:00,52.51,52.6,52.49,52.58,31971.0,50.7027,50.7896,50.6834,50.7703,31971.0
2025-02-06 14:40:00,52.58,52.58,52.53,52.54,16735.0,50.7703,50.7703,50.722,50.7317,16735.0
2025-02-06 14:45:00,52.53,52.56,52.51,52.54,25535.0,50.722,50.751,50.7027,50.7317,25535.0
2025-02-06 14:50:00,52.55,52.57,52.52,52.53,31348.0,50.7413,50.7606,50.7123,50.722,31348.0
2025-02-06 14:55:00,52.53,52.54,52.47,52.48,87912.0,50.722,50.7317,50.6641,50.6737,87912.0
2025-02-06 15:00:00,52.48,52.54,52.45,52.52,35075.0,50.6737,50.7317,50.6448,50.7123,35075.0
2025-02-06 15:05:00,52.53,52.56,52.49,52.52,22478.0,50.722,50.751,50.6834,50.7123,22478.0
2025-02-06 15:10:00,52.52,52.58,52.51,52.58,29214.0,50.7123,50.7703,50.7027,50.7703,29214.0
2025-02-06 15:15:00,52.58,52.62,52.55,52.56,30699.0,50.7703,50.8089,50.7413,50.751,30699.0
2025-02-06 15:20:00,52.56,52.57,52.51,52.54,38210.0,50.751,50.7606,50.7027,50.7317,38210.0
2025-02-06 15:25:00,52.53,52.54,52.49,52.53,59684.0,50.722,50.7317,50.6834,50.722,59684.0
2025-02-06 15:30:00,52.53,52.55,52.51,52.53,21934.0,50.722,50.7413,50.7027,50.722,21934.0
2025-02-06 15:35:00,52.53,52.63,52.53,52.63,40248.0,50.722,50.8186,50.722,50.8186,40248.0
2025-02-06 15:40:00,52.63,52.65,52.6,52.63,81407.0,50.8186,50.8379,50.7896,50.8186,81407.0
2025-02-06 15:45:00,52.64,52.64,52.53,52.56,128069.0,50.8282,50.8282,50.722,50.751,128069.0
2025-02-06 15:50:00,52.56,52.6,52.52,52.58,151037.0,50.751,50.7896,50.7123,50.7703,151037.0
2025-02-06 15:55:00,52.58,52.68,52.58,52.64,422817.0,50.7703,50.8668,50.7703,50.8282,422817.0
2025-02-07 09:30:00,52.77,52.81,52.53,52.53,156111.0,50.9537,50.9924,50.722,50.722,156111.0
2025-02-07 09:35:00,52.53,52.56,52.43,52.52,46723.0,50.722,50.751,50.6254,50.7123,46723.0
2025-02-07 09:40:00,52.52,52.67,52.51,52.67,38577.0,50.7123,50.8572,50.7027,50.8572,38577.0
2025-02-07 09:45:00,52.68,52.88,52.66,52.87,50892.0,50.8668,51.06,50.8475,51.0503,50892.0
2025-02-07 09:50:00,52.87,52.88,52.74,52.78,55410.0,51.0503,51.06,50.9248,50.9634,55410.0
2025-02-07 09:55:00,52.79,52.85,52.77,52.85,35486.0,50.9731,51.031,50.9537,51.031,35486.0
2025-02-07 10:00:00,52.84,52.85,52.7,52.75,47416.0,51.0213,51.031,50.8862,50.9344,47416.0
2025-02-07 10:05:00,52.76,52.83,52.72,52.83,32695.0,50.9441,51.0117,50.9055,51.0117,32695.0
2025-02-07 10:10:00,52.82,52.89,52.81,52.82,35844.0,51.002,51.0696,50.9924,51.002,35844.0
2025-02-07 10:15:00,52.82,52.83,52.78,52.82,15309.0,51.002,51.0117,50.9634,51.002,15309.0
2025-02-07 10:20:00,52.81,52.82,52.73,52.77,25823.0,50.9924,51.002,50.9151,50.9537,25823.0
2025-02-07 10:25:00,52.76,52.76,52.67,52.68,25619.0,50.9441,50.9441,50.8572,50.8668,25619.0
2025-02-07 10:30:00,52.67,52.8,52.67,52.8,48615.0,50.8572,50.9827,50.8572,50.9827,48615.0
2025-02-07 10:35:00,52.8,52.82,52.77,52.78,32790.0,50.9827,51.002,50.9537,50.9634,32790.0
2025-02-07 10:40:00,52.79,52.85,52.77,52.79,21661.0,50.9731,51.031,50.9537,50.9731,21661.0
2025-02-07 10:45:00,52.79,52.82,52.76,52.8,28019.0,50.9731,51.002,50.9441,50.9827,28019.0
2025-02-07 10:50:00,52.8,52.86,52.68,52.71,58814.0,50.9827,51.0406,50.8668,50.8958,58814.0
2025-02-07 10:55:00,52.71,52.83,52.7,52.8,27424.0,50.8958,51.0117,50.8862,50.9827,27424.0
2025-02-07 11:00:00,52.8,52.89,52.78,52.89,40728.0,50.9827,51.0696,50.9634,51.0696,40728.0
2025-02-07 11:05:00,52.88,52.95,52.86,52.93,42334.0,51.06,51.1275,51.0406,51.1082,42334.0
2025-02-07 11:10:00,52.93,52.93,52.87,52.88,62184.0,51.1082,51.1082,51.0503,51.06,62184.0
2025-02-07 11:15:00,52.89,53.06,52.89,53.03,136054.0,51.0696,51.2338,51.0696,51.2048,136054.0
2025-02-07 11:20:00,53.03,53.06,52.97,52.98,61686.0,51.2048,51.2338,51.1469,51.1565,61686.0
2025-02-07 11:25:00,52.98,53.02,52.81,52.84,77012.0,51.1565,51.1951,50.9924,51.0213,77012.0
2025-02-07 11:30:00,52.83,52.88,52.83,52.88,35236.0,51.0117,51.06,51.0117,51.06,35236.0
2025-02-07 11:35:00,52.87,52.91,52.84,52.87,32647.0,51.0503,51.0889,51.0213,51.0503,32647.0
2025-02-07 11:40:00,52.86,52.87,52.8,52.82,35858.0,51.0406,51.0503,50.9827,51.002,35858.0
2025-02-07 11:45:00,52.82,52.89,52.81,52.88,28603.0,51.002,51.0696,50.9924,51.06,28603.0
2025-02-07 11:50:00,52.87,52.9,52.85,52.9,46628.0,51.0503,51.0793,51.031,51.0793,46628.0
2025-02-07 11:55:00,52.9,52.96,52.89,52.94,45943.0,51.0793,51.1372,51.0696,51.1179,45943.0
2025-02-07 12:00:00,52.93,52.99,52.92,52.97,31643.0,51.1082,51.1662,51.0986,51.1469,31643.0
2025-02-07 12:05:00,52.96,53.01,52.94,52.98,42281.0,51.1372,51.1855,51.1179,51.1565,42281.0
2025-02-07 12:10:00,52.98,52.99,52.92,52.93,26277.0,51.1565,51.1662,51.0986,51.1082,26277.0
2025-02-07 12:15:00,52.93,52.93,52.82,52.86,30641.0,51.1082,51.1082,51.002,51.0406,30641.0
2025-02-07 12:20:00,52.85,52.86,52.78,52.79,43888.0,51.031,51.0406,50.9634,50.9731,43888.0
2025-02-07 12:25:00,52.79,52.83,52.78,52.83,33343.0,50.9731,51.0117,50.9634,51.0117,33343.0
2025-02-07 12:30:00,52.82,52.83,52.78,52.79,41719.0,51.002,51.0117,50.9634,50.9731,41719.0
2025-02-07 12:35:00,52.79,52.81,52.76,52.76,45539.0,50.9731,50.9924,50.9441,50.9441,45539.0
2025-02-07 12:40:00,52.76,52.86,52.76,52.82,24588.0,50.9441,51.0406,50.9441,51.002,24588.0
2025-02-07 12:45:00,52.82,52.82,52.78,52.78,17350.0,51.002,51.002,50.9634,50.9634,17350.0
2025-02-07 12:50:00,52.78,52.78,52.75,52.75,29417.0,50.9634,50.9634,50.9344,50.9344,29417.0
2025-02-07 12:55:00,52.76,52.8,52.75,52.76,16843.0,50.9441,50.9827,50.9344,50.9441,16843.0
2025-02-07 13:00:00,52.76,52.78,52.73,52.73,16343.0,50.9441,50.9634,50.9151,50.9151,16343.0
2025-02-07 13:05:00,52.74,52.77,52.73,52.77,31455.0,50.9248,50.9537,50.9151,50.9537,31455.0
2025-02-07 13:10:00,52.77,52.78,52.75,52.76,20071.0,50.9537,50.9634,50.9344,50.9441,20071.0
2025-02-07 13:15:00,52.77,52.81,52.76,52.8,17458.0,50.9537,50.9924,50.9441,50.9827,17458.0
2025-02-07 13:20:00,52.8,52.8,52.76,52.77,21904.0,50.9827,50.9827,50.9441,50.9537,21904.0
2025-02-07 13:25:00,52.77,52.77,52.72,52.73,32096.0,50.9537,50.9537,50.9055,50.9151,32096.0
2025-02-07 13:30:00,52.73,52.78,52.73,52.78,23453.0,50.9151,50.9634,50.9151,50.9634,23453.0
2025-02-07 13:35:00,52.78,52.81,52.75,52.77,30107.0,50.9634,50.9924,50.9344,50.9537,30107.0
2025-02-07 13:40:00,52.77,52.77,52.71,52.73,19483.0,50.9537,50.9537,50.8958,50.9151,19483.0
2025-02-07 13:45:00,52.73,52.75,52.71,52.72,30205.0,50.9151,50.9344,50.8958,50.9055,30205.0
2025-02-07 13:50:00,52.71,52.76,52.71,52.71,13096.0,50.8958,50.9441,50.8958,50.8958,13096.0
2025-02-07 13:55:00,52.72,52.76,52.71,52.72,27781.0,50.9055,50.9441,50.8958,50.9055,27781.0
2025-02-07 14:00:00,52.72,52.75,52.71,52.73,34863.0,50.9055,50.9344,50.8958,50.9151,34863.0
2025-02-07 14:05:00,52.73,52.73,52.68,52.7,28121.0,50.9151,50.9151,50.8668,50.8862,28121.0
2025-02-07 14:10:00,52.7,52.7,52.61,52.63,44071.0,50.8862,50.8862,50.7993,50.8186,44071.0
2025-02-07 14:15:00,52.63,52.65,52.62,52.64,34748.0,50.8186,50.8379,50.8089,50.8282,34748.0
2025-02-07 14:20:00,52.63,52.68,52.62,52.66,47197.0,50.8186,50.8668,50.8089,50.8475,47197.0
2025-02-07 14:25:00,52.67,52.71,52.66,52.7,29120.0,50.8572,50.8958,50.8475,50.8862,29120.0
2025-02-07 14:30:00,52.7,52.77,52.68,52.77,18320.0,50.8862,50.9537,50.8668,50.9537,18320.0
2025-02-07 14:35:00,52.77,52.79,52.76,52.78,22028.0,50.9537,50.9731,50.9441,50.9634,22028.0
2025-02-07 14:40:00,52.78,52.81,52.77,52.78,19168.0,50.9634,50.9924,50.9537,50.9634,19168.0
2025-02-07 14:45:00,52.77,52.79,52.75,52.78,26781.0,50.9537,50.9731,50.9344,50.9634,26781.0
2025-02-07 14:50:00,52.77,52.79,52.76,52.78,20687.0,50.9537,50.9731,50.9441,50.9634,20687.0
2025-02-07 14:55:00,52.77,52.77,52.74,52.75,17348.0,50.9537,50.9537,50.9248,50.9344,17348.0
2025-02-07 15:00:00,52.75,52.75,52.68,52.69,26821.0,50.9344,50.9344,50.8668,50.8765,26821.0
2025-02-07 15:05:00,52.69,52.71,52.67,52.67,23305.0,50.8765,50.8958,50.8572,50.8572,23305.0
2025-02-07 15:10:00,52.68,52.7,52.66,52.66,23847.0,50.8668,50.8862,50.8475,50.8475,23847.0
2025-02-07 15:15:00,52.66,52.67,52.64,52.66,21016.0,50.8475,50.8572,50.8282,50.8475,21016.0
2025-02-07 15:20:00,52.67,52.7,52.66,52.7,19653.0,50.8572,50.8862,50.8475,50.8862,19653.0
2025-02-07 15:25:00,52.7,52.7,52.64,52.65,35897.0,50.8862,50.8862,50.8282,50.8379,35897.0
2025-02-07 15:30:00,52.65,52.69,52.64,52.68,24702.0,50.8379,50.8765,50.8282,50.8668,24702.0
2025-02-07 15:35:00,52.68,52.7,52.67,52.7,20330.0,50.8668,50.8862,50.8572,50.8862,20330.0
2025-02-07 15:40:00,52.7,52.72,52.68,52.7,41966.0,50.8862,50.9055,50.8668,50.8862,41966.0
2025-02-07 15:45:00,52.7,52.72,52.67,52.72,87678.0,50.8862,50.9055,50.8572,50.9055,87678.0
2025-02-07 15:50:00,52.72,52.73,52.65,52.66,111844.0,50.9055,50.9151,50.8379,50.8475,111844.0
2025-02-07 15:55:00,52.66,52.7,52.62,52.65,306458.0,50.8475,50.8862,50.8089,50.8379,306458.0
2025-02-10 09:30:00,52.72,53.08,52.72,52.9,195331.0,50.9055,51.2531,50.9055,51.0793,195331.0
2025-02-10 09:35:00,52.9,52.92,52.8,52.85,68092.0,51.0793,51.0986,50.9827,51.031,68092.0
2025-02-10 09:40:00,52.86,52.93,52.81,52.9,51964.0,51.0406,51.1082,50.9924,51.0793,51964.0
2025-02-10 09:45:00,52.9,52.95,52.83,52.92,57631.0,51.0793,51.1275,51.0117,51.0986,57631.0
2025-02-10 09:50:00,52.93,53.05,52.9,53.02,99504.0,51.1082,51.2241,51.0793,51.1951,99504.0
2025-02-10 09:55:00,53.03,53.07,52.99,53.01,28366.0,51.2048,51.2434,51.1662,51.1855,28366.0
2025-02-10 10:00:00,53.0,53.07,52.99,53.05,25626.0,51.1758,51.2434,51.1662,51.2241,25626.0
2025-02-10 10:05:00,53.06,53.12,53.03,53.09,63017.0,51.2338,51.2917,51.2048,51.2627,63017.0
2025-02-10 10:10:00,53.09,53.13,53.05,53.08,33640.0,51.2627,51.3014,51.2241,51.2531,33640.0
2025-02-10 10:15:00,53.08,53.09,53.02,53.06,35639.0,51.2531,51.2627,51.1951,51.2338,35639.0
2025-02-10 10:20:00,53.08,53.12,53.05,53.12,46380.0,51.2531,51.2917,51.2241,51.2917,46380.0
2025-02-10 10:25:00,53.12,53.2,53.1,53.19,56930.0,51.2917,51.3689,51.2724,51.3593,56930.0
2025-02-10 10:30:00,53.19,53.22,53.17,53.18,63192.0,51.3593,51.3883,51.34,51.3496,63192.0
2025-02-10 10:35:00,53.18,53.26,53.16,53.26,40967.0,51.3496,51.4269,51.3303,51.4269,40967.0
2025-02-10 10:40:00,53.26,53.37,53.25,53.36,41994.0,51.4269,51.5331,51.4172,51.5234,41994.0
2025-02-10 10:45:00,53.36,53.43,53.35,53.36,50697.0,51.5234,51.591,51.5138,51.5234,50697.0
2025-02-10 10:50:00,53.36,53.37,53.25,53.31,67764.0,51.5234,51.5331,51.4172,51.4752,67764.0
2025-02-10 10:55:00,53.3,53.4,53.3,53.39,52545.0,51.4655,51.5621,51.4655,51.5524,52545.0
2025-02-10 11:00:00,53.39,53.4,53.34,53.35,86307.0,51.5524,51.5621,51.5041,51.5138,86307.0
2025-02-10 11:05:00,53.36,53.39,53.31,53.37,53092.0,51.5234,51.5524,51.4752,51.5331,53092.0
2025-02-10 11:10:00,53.38,53.39,53.34,53.37,27419.0,51.5427,51.5524,51.5041,51.5331,27419.0
2025-02-10 11:15:00,53.36,53.37,53.3,53.33,43174.0,51.5234,51.5331,51.4655,51.4945,43174.0
2025-02-10 11:20:00,53.33,53.34,53.25,53.29,34868.0,51.4945,51.5041,51.4172,51.4558,34868.0
2025-02-10 11:25:00,53.29,53.35,53.28,53.34,36276.0,51.4558,51.5138,51.4462,51.5041,36276.0
2025-02-10 11:30:00,53.34,53.35,53.3,53.3,35212.0,51.5041,51.5138,51.4655,51.4655,35212.0
2025-02-10 11:35:00,53.3,53.37,53.3,53.37,32159.0,51.4655,51.5331,51.4655,51.5331,32159.0
2025-02-10 11:40:00,53.37,53.42,53.36,53.41,35151.0,51.5331,51.5814,51.5234,51.5717,35151.0
2025-02-10 11:45:00,53.42,53.47,53.41,53.47,28291.0,51.5814,51.6297,51.5717,51.6297,28291.0
2025-02-10 11:50:00,53.48,53.5,53.37,53.4,50875.0,51.6393,51.6586,51.5331,51.5621,50875.0
2025-02-10 11:55:00,53.4,53.4,53.37,53.4,18854.0,51.5621,51.5621,51.5331,51.5621,18854.0
2025-02-10 12:00:00,53.39,53.43,53.35,53.35,25876.0,51.5524,51.591,51.5138,51.5138,25876.0
2025-02-10 12:05:00,53.35,53.35,53.31,53.35,22097.0,51.5138,51.5138,51.4752,51.5138,22097.0
2025-02-10 12:10:00,53.35,53.39,53.31,53.38,21288.0,51.5138,51.5524,51.4752,51.5427,21288.0
2025-02-10 12:15:00,53.38,53.41,53.36,53.4,23018.0,51.5427,51.5717,51.5234,51.5621,23018.0
2025-02-10 12:20:00,53.4,53.43,53.38,53.42,24669.0,51.5621,51.591,51.5427,51.5814,24669.0
2025-02-10 12:25:00,53.41,53.42,53.39,53.4,21267.0,51.5717,51.5814,51.5524,51.5621,21267.0
2025-02-10 12:30:00,53.41,53.43,53.4,53.43,18872.0,51.5717,51.591,51.5621,51.591,18872.0
2025-02-10 12:35:00,53.43,53.46,53.42,53.45,15178.0,51.591,51.62,51.5814,51.6103,15178.0
2025-02-10 12:40:00,53.45,53.46,53.42,53.43,20048.0,51.6103,51.62,51.5814,51.591,20048.0
2025-02-10 12:45:00,53.43,53.44,53.41,53.44,13858.0,51.591,51.6007,51.5717,51.6007,13858.0
2025-02-10 12:50:00,53.44,53.47,53.43,53.46,23998.0,51.6007,51.6297,51.591,51.62,23998.0
2025-02-10 12:55:00,53.46,53.47,53.42,53.45,24581.0,51.62,51.6297,51.5814,51.6103,24581.0
2025-02-10 13:00:00,53.46,53.49,53.45,53.48,8924.0,51.62,51.649,51.6103,51.6393,8924.0
2025-02-10 13:05:00,53.48,53.52,53.47,53.48,48551.0,51.6393,51.6779,51.6297,51.6393,48551.0
2025-02-10 13:10:00,53.48,53.51,53.47,53.5,25150.0,51.6393,51.6683,51.6297,51.6586,25150.0
2025-02-10 13:15:00,53.49,53.5,53.46,53.47,19418.0,51.649,51.6586,51.62,51.6297,19418.0
2025-02-10 13:20:00,53.47,53.49,53.44,53.48,57692.0,51.6297,51.649,51.6007,51.6393,57692.0
2025-02-10 13:25:00,53.48,53.52,53.46,53.51,33559.0,51.6393,51.6779,51.62,51.6683,33559.0
2025-02-10 13:30:00,53.51,53.52,53.49,53.51,28458.0,51.6683,51.6779,51.649,51.6683,28458.0
2025-02-10 13:35:00,53.51,53.52,53.49,53.5,33930.0,51.6683,51.6779,51.649,51.6586,33930.0
2025-02-10 13:40:00,53.5,53.51,53.47,53.49,30926.0,51.6586,51.6683,51.6297,51.649,30926.0
2025-02-10 13:45:00,53.49,53.52,53.48,53.49,33765.0,51.649,51.6779,51.6393,51.649,33765.0
2025-02-10 13:50:00,53.5,53.52,53.48,53.52,51739.0,51.6586,51.6779,51.6393,51.6779,51739.0
2025-02-10 13:55:00,53.52,53.52,53.5,53.51,25746.0,51.6779,51.6779,51.6586,51.6683,25746.0
2025-02-10 14:00:00,53.51,53.53,53.49,53.53,70275.0,51.6683,51.6876,51.649,51.6876,70275.0
2025-02-10 14:05:00,53.52,53.6,53.52,53.59,38358.0,51.6779,51.7552,51.6779,51.7455,38358.0
2025-02-10 14:10:00,53.59,53.65,53.58,53.62,33385.0,51.7455,51.8035,51.7359,51.7745,33385.0
2025-02-10 14:15:00,53.63,53.65,53.61,53.61,52074.0,51.7841,51.8035,51.7648,51.7648,52074.0
2025-02-10 14:20:00,53.62,53.67,53.61,53.66,22799.0,51.7745,51.8228,51.7648,51.8131,22799.0
2025-02-10 14:25:00,53.66,53.67,53.57,53.58,36579.0,51.8131,51.8228,51.7262,51.7359,36579.0
2025-02-10 14:30:00,53.58,53.61,53.57,53.61,40623.0,51.7359,51.7648,51.7262,51.7648,40623.0
2025-02-10 14:35:00,53.61,53.63,53.6,53.62,36432.0,51.7648,51.7841,51.7552,51.7745,36432.0
2025-02-10 14:40:00,53.63,53.64,53.61,53.63,34534.0,51.7841,51.7938,51.7648,51.7841,34534.0
2025-02-10 14:45:00,53.64,53.66,53.63,53.66,61568.0,51.7938,51.8131,51.7841,51.8131,61568.0
2025-02-10 14:50:00,53.66,53.7,53.65,53.7,49722.0,51.8131,51.8517,51.8035,51.8517,49722.0
2025-02-10 14:55:00,53.7,53.72,53.65,53.66,40595.0,51.8517,51.871,51.8035,51.8131,40595.0
2025-02-10 15:00:00,53.66,53.71,53.65,53.69,33888.0,51.8131,51.8614,51.8035,51.8421,33888.0
2025-02-10 15:05:00,53.68,53.69,53.65,53.66,28949.0,51.8324,51.8421,51.8035,51.8131,28949.0
2025-02-10 15:10:00,53.66,53.67,53.65,53.66,23963.0,51.8131,51.8228,51.8035,51.8131,23963.0
2025-02-10 15:15:00,53.66,53.68,53.65,53.67,27812.0,51.8131,51.8324,51.8035,51.8228,27812.0
2025-02-10 15:20:00,53.66,53.72,53.65,53.68,45504.0,51.8131,51.871,51.8035,51.8324,45504.0
2025-02-10 15:25:00,53.69,53.7,53.65,53.65,45392.0,51.8421,51.8517,51.8035,51.8035,45392.0
2025-02-10 15:30:00,53.66,53.66,53.62,53.63,41765.0,51.8131,51.8131,51.7745,51.7841,41765.0
2025-02-10 15:35:00,53.63,53.66,53.61,53.66,37691.0,51.7841,51.8131,51.7648,51.8131,37691.0
2025-02-10 15:40:00,53.66,53.69,53.65,53.69,55188.0,51.8131,51.8421,51.8035,51.8421,55188.0
2025-02-10 15:45:00,53.69,53.74,53.67,53.74,61773.0,51.8421,51.8904,51.8228,51.8904,61773.0
2025-02-10 15:50:00,53.74,53.76,53.7,53.75,74453.0,51.8904,51.9097,51.8517,51.9,74453.0
2025-02-10 15:55:00,53.75,53.87,53.75,53.86,362280.0,51.9,52.0159,51.9,52.0062,362280.0
2025-02-11 09:30:00,53.85,53.94,53.64,53.67,173790.0,51.9966,52.0835,51.7938,51.8228,173790.0
2025-02-11 09:35:00,53.62,53.66,53.46,53.47,76062.0,51.7745,51.8131,51.62,51.6297,76062.0
2025-02-11 09:40:00,53.49,53.6,53.49,53.49,33496.0,51.649,51.7552,51.649,51.649,33496.0
2025-02-11 09:45:00,53.49,53.51,53.35,53.44,54140.0,51.649,51.6683,51.5138,51.6007,54140.0
2025-02-11 09:50:00,53.45,53.5,53.38,53.39,28260.0,51.6103,51.6586,51.5427,51.5524,28260.0
2025-02-11 09:55:00,53.38,53.5,53.37,53.5,30106.0,51.5427,51.6586,51.5331,51.6586,30106.0
2025-02-11 10:00:00,53.5,53.54,53.33,53.38,58695.0,51.6586,51.6972,51.4945,51.5427,58695.0
2025-02-11 10:05:00,53.37,53.43,53.33,53.35,37648.0,51.5331,51.591,51.4945,51.5138,37648.0
2025-02-11 10:10:00,53.35,53.36,53.31,53.34,25926.0,51.5138,51.5234,51.4752,51.5041,25926.0
2025-02-11 10:15:00,53.34,53.39,53.31,53.38,45071.0,51.5041,51.5524,51.4752,51.5427,45071.0
2025-02-11 10:20:00,53.39,53.46,53.38,53.45,29984.0,51.5524,51.62,51.5427,51.6103,29984.0
2025-02-11 10:25:00,53.45,53.46,53.38,53.43,35455.0,51.6103,51.62,51.5427,51.591,35455.0
2025-02-11 10:30:00,53.43,53.47,53.42,53.44,32697.0,51.591,51.6297,51.5814,51.6007,32697.0
2025-02-11 10:35:00,53.44,53.53,53.42,53.52,25636.0,51.6007,51.6876,51.5814,51.6779,25636.0
2025-02-11 10:40:00,53.51,53.51,53.44,53.44,20263.0,51.6683,51.6683,51.6007,51.6007,20263.0
2025-02-11 10:45:00,53.44,53.52,53.44,53.52,24603.0,51.6007,51.6779,51.6007,51.6779,24603.0
2025-02-11 10:50:00,53.51,53.58,53.5,53.57,18918.0,51.6683,51.7359,51.6586,51.7262,18918.0
2025-02-11 10:55:00,53.57,53.58,53.54,53.58,24451.0,51.7262,51.7359,51.6972,51.7359,24451.0
2025-02-11 11:00:00,53.58,53.62,53.57,53.59,22066.0,51.7359,51.7745,51.7262,51.7455,22066.0
2025-02-11 11:05:00,53.6,53.64,53.59,53.61,28204.0,51.7552,51.7938,51.7455,51.7648,28204.0
2025-02-11 11:10:00,53.61,53.64,53.58,53.62,19367.0,51.7648,51.7938,51.7359,51.7745,19367.0
2025-02-11 11:15:00,53.61,53.67,53.61,53.65,34102.0,51.7648,51.8228,51.7648,51.8035,34102.0
2025-02-11 11:20:00,53.65,53.66,53.63,53.65,28528.0,51.8035,51.8131,51.7841,51.8035,28528.0
2025-02-11 11:25:00,53.65,53.69,53.63,53.64,26464.0,51.8035,51.8421,51.7841,51.7938,26464.0
2025-02-11 11:30:00,53.64,53.65,53.61,53.62,26414.0,51.7938,51.8035,51.7648,51.7745,26414.0
2025-02-11 11:35:00,53.63,53.67,53.62,53.66,18192.0,51.7841,51.8228,51.7745,51.8131,18192.0
2025-02-11 11:40:00,53.65,53.67,53.63,53.64,22328.0,51.8035,51.8228,51.7841,51.7938,22328.0
2025-02-11 11:45:00,53.64,53.75,53.64,53.71,32284.0,51.7938,51.9,51.7938,51.8614,32284.0
2025-02-11 11:50:00,53.71,53.72,53.7,53.72,15154.0,51.8614,51.871,51.8517,51.871,15154.0
2025-02-11 11:55:00,53.72,53.77,53.72,53.75,32968.0,51.871,51.9193,51.871,51.9,32968.0
2025-02-11 12:00:00,53.74,53.81,53.73,53.8,26510.0,51.8904,51.9579,51.8807,51.9483,26510.0
2025-02-11 12:05:00,53.8,53.82,53.77,53.78,25698.0,51.9483,51.9676,51.9193,51.929,25698.0
2025-02-11 12:10:00,53.77,53.78,53.72,53.75,41437.0,51.9193,51.929,51.871,51.9,41437.0
2025-02-11 12:15:00,53.75,53.81,53.74,53.79,22218.0,51.9,51.9579,51.8904,51.9386,22218.0
2025-02-11 12:20:00,53.79,53.79,53.73,53.76,22934.0,51.9386,51.9386,51.8807,51.9097,22934.0
2025-02-11 12:25:00,53.75,53.76,53.7,53.71,24777.0,51.9,51.9097,51.8517,51.8614,24777.0
2025-02-11 12:30:00,53.7,53.73,53.69,53.71,15858.0,51.8517,51.8807,51.8421,51.8614,15858.0
2025-02-11 12:35:00,53.71,53.72,53.68,53.71,26652.0,51.8614,51.871,51.8324,51.8614,26652.0
2025-02-11 12:40:00,53.71,53.75,53.69,53.73,15648.0,51.8614,51.9,51.8421,51.8807,15648.0
2025-02-11 12:45:00,53.73,53.75,53.72,53.72,32859.0,51.8807,51.9,51.871,51.871,32859.0
2025-02-11 12:50:00,53.72,53.73,53.68,53.69,14808.0,51.871,51.8807,51.8324,51.8421,14808.0
2025-02-11 12:55:00,53.7,53.71,53.68,53.71,21064.0,51.8517,51.8614,51.8324,51.8614,21064.0
2025-02-11 13:00:00,53.7,53.73,53.66,53.69,26659.0,51.8517,51.8807,51.8131,51.8421,26659.0
2025-02-11 13:05:00,53.69,53.73,53.68,53.72,28698.0,51.8421,51.8807,51.8324,51.871,28698.0
2025-02-11 13:10:00,53.72,53.81,53.71,53.81,18793.0,51.871,51.9579,51.8614,51.9579,18793.0
2025-02-11 13:15:00,53.8,53.84,53.78,53.84,41593.0,51.9483,51.9869,51.929,51.9869,41593.0
2025-02-11 13:20:00,53.84,53.89,53.83,53.85,31639.0,51.9869,52.0352,51.9773,51.9966,31639.0
2025-02-11 13:25:00,53.84,53.85,53.76,53.77,21220.0,51.9869,51.9966,51.9097,51.9193,21220.0
2025-02-11 13:30:00,53.77,53.8,53.75,53.76,13839.0,51.9193,51.9483,51.9,51.9097,13839.0
2025-02-11 13:35:00,53.76,53.81,53.76,53.8,15836.0,51.9097,51.9579,51.9097,51.9483,15836.0
2025-02-11 13:40:00,53.8,53.82,53.77,53.8,18142.0,51.9483,51.9676,51.9193,51.9483,18142.0
2025-02-11 13:45:00,53.8,53.81,53.79,53.8,8496.0,51.9483,51.9579,51.9386,51.9483,8496.0
2025-02-11 13:50:00,53.8,53.82,53.79,53.79,15939.0,51.9483,51.9676,51.9386,51.9386,15939.0
2025-02-11 13:55:00,53.8,53.81,53.78,53.8,22742.0,51.9483,51.9579,51.929,51.9483,22742.0
2025-02-11 14:00:00,53.8,53.84,53.79,53.83,17878.0,51.9483,51.9869,51.9386,51.9773,17878.0
2025-02-11 14:05:00,53.83,53.85,53.83,53.85,18313.0,51.9773,51.9966,51.9773,51.9966,18313.0
2025-02-11 14:10:00,53.84,53.87,53.82,53.83,45331.0,51.9869,52.0159,51.9676,51.9773,45331.0
2025-02-11 14:15:00,53.83,53.86,53.82,53.84,22737.0,51.9773,52.0062,51.9676,51.9869,22737.0
2025-02-11 14:20:00,53.85,53.92,53.83,53.89,18611.0,51.9966,52.0642,51.9773,52.0352,18611.0
2025-02-11 14:25:00,53.9,53.9,53.86,53.89,20787.0,52.0449,52.0449,52.0062,52.0352,20787.0
2025-02-11 14:30:00,53.89,53.91,53.87,53.89,48969.0,52.0352,52.0545,52.0159,52.0352,48969.0
2025-02-11 14:35:00,53.9,53.9,53.88,53.89,21222.0,52.0449,52.0449,52.0255,52.0352,21222.0
2025-02-11 14:40:00,53.9,53.93,53.87,53.88,26910.0,52.0449,52.0738,52.0159,52.0255,26910.0
2025-02-11 14:45:00,53.88,53.9,53.88,53.89,21416.0,52.0255,52.0449,52.0255,52.0352,21416.0
2025-02-11 14:50:00,53.89,53.92,53.88,53.9,17571.0,52.0352,52.0642,52.0255,52.0449,17571.0
2025-02-11 14:55:00,53.9,53.9,53.84,53.85,17584.0,52.0449,52.0449,51.9869,51.9966,17584.0
2025-02-11 15:00:00,53.85,53.87,53.84,53.86,28237.0,51.9966,52.0159,51.9869,52.0062,28237.0
2025-02-11 15:05:00,53.86,53.88,53.85,53.88,24282.0,52.0062,52.0255,51.9966,52.0255,24282.0
2025-02-11 15:10:00,53.88,53.89,53.85,53.86,27307.0,52.0255,52.0352,51.9966,52.0062,27307.0
2025-02-11 15:15:00,53.85,53.87,53.83,53.87,24351.0,51.9966,52.0159,51.9773,52.0159,24351.0
2025-02-11 15:20:00,53.86,53.87,53.75,53.75,41533.0,52.0062,52.0159,51.9,51.9,41533.0
2025-02-11 15:25:00,53.76,53.76,53.72,53.73,33715.0,51.9097,51.9097,51.871,51.8807,33715.0
2025-02-11 15:30:00,53.73,53.76,53.71,53.73,33846.0,51.8807,51.9097,51.8614,51.8807,33846.0
2025-02-11 15:35:00,53.72,53.72,53.66,53.69,52144.0,51.871,51.871,51.8131,51.8421,52144.0
2025-02-11 15:40:00,53.69,53.72,53.67,53.7,36990.0,51.8421,51.871,51.8228,51.8517,36990.0
2025-02-11 15:45:00,53.71,53.74,53.69,53.74,61098.0,51.8614,51.8904,51.8421,51.8904,61098.0
2025-02-11 15:50:00,53.74,53.82,53.72,53.81,131558.0,51.8904,51.9676,51.871,51.9579,131558.0
2025-02-11 15:55:00,53.82,53.92,53.8,53.86,401567.0,51.9676,52.0642,51.9483,52.0062,401567.0
2025-02-12 09:30:00,53.51,53.88,53.5,53.66,177691.0,51.6683,52.0255,51.6586,51.8131,177691.0
2025-02-12 09:35:00,53.64,53.7,53.57,53.63,55150.0,51.7938,51.8517,51.7262,51.7841,55150.0
2025-02-12 09:40:00,53.63,53.64,53.51,53.58,48884.0,51.7841,51.7938,51.6683,51.7359,48884.0
2025-02-12 09:45:00,53.57,53.7,53.52,53.68,43121.0,51.7262,51.8517,51.6779,51.8324,43121.0
2025-02-12 09:50:00,53.66,53.67,53.55,53.61,79725.0,51.8131,51.8228,51.7069,51.7648,79725.0
2025-02-12 09:55:00,53.61,53.61,53.53,53.58,35891.0,51.7648,51.7648,51.6876,51.7359,35891.0
2025-02-12 10:00:00,53.58,53.65,53.57,53.6,71704.0,51.7359,51.8035,51.7262,51.7552,71704.0
2025-02-12 10:05:00,53.6,53.7,53.6,53.67,40404.0,51.7552,51.8517,51.7552,51.8228,40404.0
2025-02-12 10:10:00,53.67,53.7,53.62,53.68,38991.0,51.8228,51.8517,51.7745,51.8324,38991.0
2025-02-12 10:15:00,53.68,53.73,53.66,53.68,65438.0,51.8324,51.8807,51.8131,51.8324,65438.0
2025-02-12 10:20:00,53.68,53.7,53.57,53.58,45439.0,51.8324,51.8517,51.7262,51.7359,45439.0
2025-02-12 10:25:00,53.59,53.62,53.55,53.6,27813.0,51.7455,51.7745,51.7069,51.7552,27813.0
2025-02-12 10:30:00,53.61,53.66,53.58,53.63,20774.0,51.7648,51.8131,51.7359,51.7841,20774.0
2025-02-12 10:35:00,53.62,53.72,53.61,53.64,43476.0,51.7745,51.871,51.7648,51.7938,43476.0
2025-02-12 10:40:00,53.63,53.64,53.57,53.64,39083.0,51.7841,51.7938,51.7262,51.7938,39083.0
2025-02-12 10:45:00,53.64,53.68,53.6,53.68,33099.0,51.7938,51.8324,51.7552,51.8324,33099.0
2025-02-12 10:50:00,53.67,53.67,53.61,53.67,23335.0,51.8228,51.8228,51.7648,51.8228,23335.0
2025-02-12 10:55:00,53.68,53.68,53.61,53.62,27626.0,51.8324,51.8324,51.7648,51.7745,27626.0
2025-02-12 11:00:00,53.62,53.62,53.5,53.52,60349.0,51.7745,51.7745,51.6586,51.6779,60349.0
2025-02-12 11:05:00,53.52,53.52,53.45,53.47,30013.0,51.6779,51.6779,51.6103,51.6297,30013.0
2025-02-12 11:10:00,53.46,53.5,53.41,53.43,42949.0,51.62,51.6586,51.5717,51.591,42949.0
2025-02-12 11:15:00,53.43,53.44,53.38,53.41,38362.0,51.591,51.6007,51.5427,51.5717,38362.0
2025-02-12 11:20:00,53.41,53.45,53.37,53.45,21551.0,51.5717,51.6103,51.5331,51.6103,21551.0
2025-02-12 11:25:00,53.45,53.47,53.43,53.46,25865.0,51.6103,51.6297,51.591,51.62,25865.0
2025-02-12 11:30:00,53.46,53.48,53.44,53.46,17419.0,51.62,51.6393,51.6007,51.62,17419.0
2025-02-12 11:35:00,53.45,53.45,53.39,53.42,21694.0,51.6103,51.6103,51.5524,51.5814,21694.0
2025-02-12 11:40:00,53.43,53.44,53.37,53.39,21764.0,51.591,51.6007,51.5331,51.5524,21764.0
2025-02-12 11:45:00,53.39,53.43,53.38,53.43,32885.0,51.5524,51.591,51.5427,51.591,32885.0
2025-02-12 11:50:00,53.43,53.46,53.42,53.46,15981.0,51.591,51.62,51.5814,51.62,15981.0
2025-02-12 11:55:00,53.46,53.47,53.43,53.46,25558.0,51.62,51.6297,51.591,51.62,25558.0
2025-02-12 12:00:00,53.45,53.49,53.38,53.41,18691.0,51.6103,51.649,51.5427,51.5717,18691.0
2025-02-12 12:05:00,53.4,53.4,53.36,53.38,32311.0,51.5621,51.5621,51.5234,51.5427,32311.0
2025-02-12 12:10:00,53.38,53.43,53.36,53.42,28514.0,51.5427,51.591,51.5234,51.5814,28514.0
2025-02-12 12:15:00,53.42,53.44,53.39,53.42,17190.0,51.5814,51.6007,51.5524,51.5814,17190.0
2025-02-12 12:20:00,53.41,53.47,53.41,53.44,20071.0,51.5717,51.6297,51.5717,51.6007,20071.0
2025-02-12 12:25:00,53.44,53.48,53.43,53.45,19691.0,51.6007,51.6393,51.591,51.6103,19691.0
2025-02-12 12:30:00,53.45,53.47,53.44,53.46,15239.0,51.6103,51.6297,51.6007,51.62,15239.0
2025-02-12 12:35:00,53.46,53.53,53.45,53.53,27638.0,51.62,51.6876,51.6103,51.6876,27638.0
2025-02-12 12:40:00,53.53,53.53,53.47,53.5,26905.0,51.6876,51.6876,51.6297,51.6586,26905.0
2025-02-12 12:45:00,53.5,53.54,53.48,53.54,20661.0,51.6586,51.6972,51.6393,51.6972,20661.0
2025-02-12 12:50:00,53.54,53.54,53.45,53.46,38025.0,51.6972,51.6972,51.6103,51.62,38025.0
2025-02-12 12:55:00,53.46,53.48,53.45,53.48,17896.0,51.62,51.6393,51.6103,51.6393,17896.0
2025-02-12 13:00:00,53.48,53.49,53.46,53.46,12946.0,51.6393,51.649,51.62,51.62,12946.0
2025-02-12 13:05:00,53.46,53.46,53.41,53.46,23893.0,51.62,51.62,51.5717,51.62,23893.0
2025-02-12 13:10:00,53.46,53.46,53.42,53.45,13922.0,51.62,51.62,51.5814,51.6103,13922.0
2025-02-12 13:15:00,53.45,53.45,53.42,53.43,17721.0,51.6103,51.6103,51.5814,51.591,17721.0
2025-02-12 13:20:00,53.43,53.44,53.39,53.41,18121.0,51.591,51.6007,51.5524,51.5717,18121.0
2025-02-12 13:25:00,53.4,53.44,53.38,53.38,28188.0,51.5621,51.6007,51.5427,51.5427,28188.0
2025-02-12 13:30:00,53.39,53.46,53.37,53.43,62112.0,51.5524,51.62,51.5331,51.591,62112.0
2025-02-12 13:35:00,53.42,53.44,53.41,53.44,11400.0,51.5814,51.6007,51.5717,51.6007,11400.0
2025-02-12 13:40:00,53.43,53.43,53.37,53.37,24656.0,51.591,51.591,51.5331,51.5331,24656.0
2025-02-12 13:45:00,53.38,53.42,53.37,53.41,16049.0,51.5427,51.5814,51.5331,51.5717,16049.0
2025-02-12 13:50:00,53.4,53.42,53.39,53.41,19693.0,51.5621,51.5814,51.5524,51.5717,19693.0
2025-02-12 13:55:00,53.41,53.41,53.36,53.37,16453.0,51.5717,51.5717,51.5234,51.5331,16453.0
2025-02-12 14:00:00,53.37,53.37,53.32,53.37,32014.0,51.5331,51.5331,51.4848,51.5331,32014.0
2025-02-12 14:05:00,53.37,53.41,53.34,53.4,29879.0,51.5331,51.5717,51.5041,51.5621,29879.0
2025-02-12 14:10:00,53.4,53.4,53.33,53.34,20607.0,51.5621,51.5621,51.4945,51.5041,20607.0
2025-02-12 14:15:00,53.34,53.34,53.25,53.28,47790.0,51.5041,51.5041,51.4172,51.4462,47790.0
2025-02-12 14:20:00,53.27,53.31,53.27,53.29,23927.0,51.4365,51.4752,51.4365,51.4558,23927.0
2025-02-12 14:25:00,53.29,53.3,53.25,53.29,27003.0,51.4558,51.4655,51.4172,51.4558,27003.0
2025-02-12 14:30:00,53.29,53.37,53.29,53.35,25416.0,51.4558,51.5331,51.4558,51.5138,25416.0
2025-02-12 14:35:00,53.36,53.37,53.34,53.37,11441.0,51.5234,51.5331,51.5041,51.5331,11441.0
2025-02-12 14:40:00,53.36,53.37,53.34,53.36,11704.0,51.5234,51.5331,51.5041,51.5234,11704.0
2025-02-12 14:45:00,53.36,53.38,53.35,53.37,21001.0,51.5234,51.5427,51.5138,51.5331,21001.0
2025-02-12 14:50:00,53.36,53.37,53.33,53.35,15730.0,51.5234,51.5331,51.4945,51.5138,15730.0
2025-02-12 14:55:00,53.34,53.36,53.27,53.29,21402.0,51.5041,51.5234,51.4365,51.4558,21402.0
2025-02-12 15:00:00,53.29,53.31,53.26,53.29,18243.0,51.4558,51.4752,51.4269,51.4558,18243.0
2025-02-12 15:05:00,53.29,53.31,53.28,53.3,21827.0,51.4558,51.4752,51.4462,51.4655,21827.0
2025-02-12 15:10:00,53.31,53.33,53.29,53.29,27704.0,51.4752,51.4945,51.4558,51.4558,27704.0
2025-02-12 15:15:00,53.3,53.31,53.27,53.27,19220.0,51.4655,51.4752,51.4365,51.4365,19220.0
2025-02-12 15:20:00,53.28,53.29,53.22,53.22,53284.0,51.4462,51.4558,51.3883,51.3883,53284.0
2025-02-12 15:25:00,53.23,53.24,53.2,53.22,33532.0,51.3979,51.4076,51.3689,51.3883,33532.0
2025-02-12 15:30:00,53.22,53.22,53.19,53.2,33135.0,51.3883,51.3883,51.3593,51.3689,33135.0
2025-02-12 15:35:00,53.2,53.21,53.17,53.2,28671.0,51.3689,51.3786,51.34,51.3689,28671.0
2025-02-12 15:40:00,53.2,53.28,53.19,53.27,54389.0,51.3689,51.4462,51.3593,51.4365,54389.0
2025-02-12 15:45:00,53.28,53.32,53.27,53.32,70009.0,51.4462,51.4848,51.4365,51.4848,70009.0
2025-02-12 15:50:00,53.32,53.34,53.22,53.3,83037.0,51.4848,51.5041,51.3883,51.4655,83037.0
2025-02-12 15:55:00,53.29,53.39,53.28,53.34,288338.0,51.4558,51.5524,51.4462,51.5041,288338.0
2025-02-13 09:30:00,53.33,53.33,52.8,52.88,214437.0,51.4945,51.4945,50.9827,51.06,214437.0
2025-02-13 09:35:00,52.87,53.02,52.82,52.98,63159.0,51.0503,51.1951,51.002,51.1565,63159.0
2025-02-13 09:40:00,52.96,53.02,52.91,52.98,56922.0,51.1372,51.1951,51.0889,51.1565,56922.0
2025-02-13 09:45:00,52.98,52.98,52.68,52.71,96789.0,51.1565,51.1565,50.8668,50.8958,96789.0
2025-02-13 09:50:00,52.71,52.71,52.54,52.6,87883.0,50.8958,50.8958,50.7317,50.7896,87883.0
2025-02-13 09:55:00,52.6,52.6,52.4,52.44,147476.0,50.7896,50.7896,50.5965,50.6351,147476.0
2025-02-13 10:00:00,52.45,52.6,52.44,52.47,71327.0,50.6448,50.7896,50.6351,50.6641,71327.0
2025-02-13 10:05:00,52.45,52.6,52.44,52.52,47930.0,50.6448,50.7896,50.6351,50.7123,47930.0
2025-02-13 10:10:00,52.53,52.78,52.52,52.77,58248.0,50.722,50.9634,50.7123,50.9537,58248.0
2025-02-13 10:15:00,52.78,52.83,52.75,52.83,32599.0,50.9634,51.0117,50.9344,51.0117,32599.0
2025-02-13 10:20:00,52.83,52.83,52.75,52.79,21755.0,51.0117,51.0117,50.9344,50.9731,21755.0
2025-02-13 10:25:00,52.79,52.86,52.79,52.83,54800.0,50.9731,51.0406,50.9731,51.0117,54800.0
2025-02-13 10:30:00,52.83,52.9,52.81,52.9,33926.0,51.0117,51.0793,50.9924,51.0793,33926.0
2025-02-13 10:35:00,52.89,52.91,52.82,52.86,37097.0,51.0696,51.0889,51.002,51.0406,37097.0
2025-02-13 10:40:00,52.87,52.95,52.87,52.89,29715.0,51.0503,51.1275,51.0503,51.0696,29715.0
2025-02-13 10:45:00,52.9,52.96,52.89,52.92,30712.0,51.0793,51.1372,51.0696,51.0986,30712.0
2025-02-13 10:50:00,52.92,52.96,52.9,52.93,35103.0,51.0986,51.1372,51.0793,51.1082,35103.0
2025-02-13 10:55:00,52.93,53.07,52.93,53.05,49445.0,51.1082,51.2434,51.1082,51.2241,49445.0
2025-02-13 11:00:00,53.06,53.07,53.03,53.05,40637.0,51.2338,51.2434,51.2048,51.2241,40637.0
2025-02-13 11:05:00,53.04,53.07,53.02,53.05,22409.0,51.2145,51.2434,51.1951,51.2241,22409.0
2025-02-13 11:10:00,53.05,53.06,52.97,52.98,25566.0,51.2241,51.2338,51.1469,51.1565,25566.0
2025-02-13 11:15:00,52.98,53.09,52.98,53.08,43301.0,51.1565,51.2627,51.1565,51.2531,43301.0
2025-02-13 11:20:00,53.08,53.19,53.08,53.16,29166.0,51.2531,51.3593,51.2531,51.3303,29166.0
2025-02-13 11:25:00,53.16,53.21,53.14,53.2,42109.0,51.3303,51.3786,51.311,51.3689,42109.0
2025-02-13 11:30:00,53.2,53.2,53.13,53.18,42549.0,51.3689,51.3689,51.3014,51.3496,42549.0
2025-02-13 11:35:00,53.17,53.22,53.13,53.21,28317.0,51.34,51.3883,51.3014,51.3786,28317.0
2025-02-13 11:40:00,53.2,53.23,53.18,53.19,34939.0,51.3689,51.3979,51.3496,51.3593,34939.0
2025-02-13 11:45:00,53.19,53.22,53.18,53.2,32345.0,51.3593,51.3883,51.3496,51.3689,32345.0
2025-02-13 11:50:00,53.2,53.21,53.14,53.15,18459.0,51.3689,51.3786,51.311,51.3207,18459.0
2025-02-13 11:55:00,53.15,53.21,53.14,53.2,47248.0,51.3207,51.3786,51.311,51.3689,47248.0
2025-02-13 12:00:00,53.21,53.22,53.18,53.19,18682.0,51.3786,51.3883,51.3496,51.3593,18682.0
2025-02-13 12:05:00,53.2,53.23,53.18,53.21,28085.0,51.3689,51.3979,51.3496,51.3786,28085.0
2025-02-13 12:10:00,53.21,53.24,53.17,53.24,29401.0,51.3786,51.4076,51.34,51.4076,29401.0
2025-02-13 12:15:00,53.23,53.24,53.19,53.22,30928.0,51.3979,51.4076,51.3593,51.3883,30928.0
2025-02-13 12:20:00,53.22,53.23,53.18,53.23,26906.0,51.3883,51.3979,51.3496,51.3979,26906.0
2025-02-13 12:25:00,53.23,53.35,53.22,53.34,38199.0,51.3979,51.5138,51.3883,51.5041,38199.0
2025-02-13 12:30:00,53.34,53.36,53.3,53.32,19552.0,51.5041,51.5234,51.4655,51.4848,19552.0
2025-02-13 12:35:00,53.32,53.35,53.27,53.27,49459.0,51.4848,51.5138,51.4365,51.4365,49459.0
2025-02-13 12:40:00,53.28,53.28,53.16,53.21,102242.0,51.4462,51.4462,51.3303,51.3786,102242.0
2025-02-13 12:45:00,53.22,53.28,53.2,53.24,31060.0,51.3883,51.4462,51.3689,51.4076,31060.0
2025-02-13 12:50:00,53.25,53.28,53.24,53.27,30841.0,51.4172,51.4462,51.4076,51.4365,30841.0
2025-02-13 12:55:00,53.26,53.27,53.19,53.2,27032.0,51.4269,51.4365,51.3593,51.3689,27032.0
2025-02-13 13:00:00,53.2,53.21,53.16,53.21,34052.0,51.3689,51.3786,51.3303,51.3786,34052.0
2025-02-13 13:05:00,53.2,53.21,53.18,53.21,16985.0,51.3689,51.3786,51.3496,51.3786,16985.0
2025-02-13 13:10:00,53.21,53.32,53.19,53.29,54494.0,51.3786,51.4848,51.3593,51.4558,54494.0
2025-02-13 13:15:00,53.28,53.3,53.24,53.27,38551.0,51.4462,51.4655,51.4076,51.4365,38551.0
2025-02-13 13:20:00,53.26,53.28,53.22,53.25,36536.0,51.4269,51.4462,51.3883,51.4172,36536.0
2025-02-13 13:25:00,53.24,53.31,53.22,53.3,19977.0,51.4076,51.4752,51.3883,51.4655,19977.0
2025-02-13 13:30:00,53.3,53.33,53.28,53.3,19451.0,51.4655,51.4945,51.4462,51.4655,19451.0
2025-02-13 13:35:00,53.3,53.37,53.3,53.36,41554.0,51.4655,51.5331,51.4655,51.5234,41554.0
2025-02-13 13:40:00,53.36,53.36,53.28,53.32,44895.0,51.5234,51.5234,51.4462,51.4848,44895.0
2025-02-13 13:45:00,53.32,53.36,53.31,53.33,27383.0,51.4848,51.5234,51.4752,51.4945,27383.0
2025-02-13 13:50:00,53.32,53.34,53.27,53.27,40142.0,51.4848,51.5041,51.4365,51.4365,40142.0
2025-02-13 13:55:00,53.27,53.29,53.24,53.26,27464.0,51.4365,51.4558,51.4076,51.4269,27464.0
2025-02-13 14:00:00,53.26,53.3,53.25,53.3,22331.0,51.4269,51.4655,51.4172,51.4655,22331.0
2025-02-13 14:05:00,53.3,53.38,53.28,53.38,34488.0,51.4655,51.5427,51.4462,51.5427,34488.0
2025-02-13 14:10:00,53.38,53.4,53.34,53.38,46480.0,51.5427,51.5621,51.5041,51.5427,46480.0
2025-02-13 14:15:00,53.37,53.44,53.37,53.41,73176.0,51.5331,51.6007,51.5331,51.5717,73176.0
2025-02-13 14:20:00,53.4,53.45,53.4,53.44,31650.0,51.5621,51.6103,51.5621,51.6007,31650.0
2025-02-13 14:25:00,53.44,53.45,53.42,53.44,26014.0,51.6007,51.6103,51.5814,51.6007,26014.0
2025-02-13 14:30:00,53.43,53.47,53.43,53.46,32650.0,51.591,51.6297,51.591,51.62,32650.0
2025-02-13 14:35:00,53.45,53.49,53.45,53.48,46786.0,51.6103,51.649,51.6103,51.6393,46786.0
2025-02-13 14:40:00,53.48,53.52,53.46,53.51,31451.0,51.6393,51.6779,51.62,51.6683,31451.0
2025-02-13 14:45:00,53.51,53.54,53.51,53.53,46780.0,51.6683,51.6972,51.6683,51.6876,46780.0
2025-02-13 14:50:00,53.52,53.58,53.52,53.55,39352.0,51.6779,51.7359,51.6779,51.7069,39352.0
2025-02-13 14:55:00,53.54,53.55,53.51,53.53,24233.0,51.6972,51.7069,51.6683,51.6876,24233.0
2025-02-13 15:00:00,53.52,53.58,53.52,53.54,20461.0,51.6779,51.7359,51.6779,51.6972,20461.0
2025-02-13 15:05:00,53.53,53.56,53.48,53.48,34426.0,51.6876,51.7166,51.6393,51.6393,34426.0
2025-02-13 15:10:00,53.48,53.5,53.45,53.48,30462.0,51.6393,51.6586,51.6103,51.6393,30462.0
2025-02-13 15:15:00,53.48,53.56,53.48,53.56,35418.0,51.6393,51.7166,51.6393,51.7166,35418.0
2025-02-13 15:20:00,53.55,53.56,53.51,53.54,42497.0,51.7069,51.7166,51.6683,51.6972,42497.0
2025-02-13 15:25:00,53.54,53.58,53.53,53.58,61962.0,51.6972,51.7359,51.6876,51.7359,61962.0
2025-02-13 15:30:00,53.57,53.6,53.57,53.58,59507.0,51.7262,51.7552,51.7262,51.7359,59507.0
2025-02-13 15:35:00,53.58,53.62,53.56,53.61,65644.0,51.7359,51.7745,51.7166,51.7648,65644.0
2025-02-13 15:40:00,53.61,53.63,53.6,53.61,71730.0,51.7648,51.7841,51.7552,51.7648,71730.0
2025-02-13 15:45:00,53.62,53.65,53.61,53.63,58771.0,51.7745,51.8035,51.7648,51.7841,58771.0
2025-02-13 15:50:00,53.64,53.69,53.62,53.64,196945.0,51.7938,51.8421,51.7745,51.7938,196945.0
2025-02-13 15:55:00,53.63,53.73,53.59,53.62,484775.0,51.7841,51.8807,51.7455,51.7745,484775.0
2025-02-14 09:30:00,53.57,53.57,53.37,53.51,145927.0,51.7262,51.7262,51.5331,51.6683,145927.0
2025-02-14 09:35:00,53.5,53.62,53.44,53.6,34386.0,51.6586,51.7745,51.6007,51.7552,34386.0
2025-02-14 09:40:00,53.56,53.66,53.54,53.64,35914.0,51.7166,51.8131,51.6972,51.7938,35914.0
2025-02-14 09:45:00,53.63,53.64,53.54,53.57,41670.0,51.7841,51.7938,51.6972,51.7262,41670.0
2025-02-14 09:50:00,53.58,53.58,53.43,53.53,36964.0,51.7359,51.7359,51.591,51.6876,36964.0
2025-02-14 09:55:00,53.54,53.65,53.51,53.62,34253.0,51.6972,51.8035,51.6683,51.7745,34253.0
2025-02-14 10:00:00,53.64,53.8,53.62,53.8,62440.0,51.7938,51.9483,51.7745,51.9483,62440.0
2025-02-14 10:05:00,53.79,53.85,53.77,53.85,53192.0,51.9386,51.9966,51.9193,51.9966,53192.0
2025-02-14 10:10:00,53.85,53.85,53.67,53.75,55224.0,51.9966,51.9966,51.8228,51.9,55224.0
2025-02-14 10:15:00,53.76,53.77,53.64,53.67,27861.0,51.9097,51.9193,51.7938,51.8228,27861.0
2025-02-14 10:20:00,53.67,53.68,53.62,53.67,21371.0,51.8228,51.8324,51.7745,51.8228,21371.0
2025-02-14 10:25:00,53.66,53.71,53.65,53.66,22967.0,51.8131,51.8614,51.8035,51.8131,22967.0
2025-02-14 10:30:00,53.67,53.72,53.66,53.7,31198.0,51.8228,51.871,51.8131,51.8517,31198.0
2025-02-14 10:35:00,53.7,53.76,53.67,53.75,16166.0,51.8517,51.9097,51.8228,51.9,16166.0
2025-02-14 10:40:00,53.75,53.76,53.71,53.73,24369.0,51.9,51.9097,51.8614,51.8807,24369.0
2025-02-14 10:45:00,53.73,53.73,53.7,53.71,18323.0,51.8807,51.8807,51.8517,51.8614,18323.0
2025-02-14 10:50:00,53.71,53.71,53.61,53.64,23683.0,51.8614,51.8614,51.7648,51.7938,23683.0
2025-02-14 10:55:00,53.64,53.66,53.58,53.66,43613.0,51.7938,51.8131,51.7359,51.8131,43613.0
2025-02-14 11:00:00,53.66,53.69,53.61,53.62,20644.0,51.8131,51.8421,51.7648,51.7745,20644.0
2025-02-14 11:05:00,53.62,53.67,53.61,53.66,16574.0,51.7745,51.8228,51.7648,51.8131,16574.0
2025-02-14 11:10:00,53.67,53.67,53.63,53.66,32968.0,51.8228,51.8228,51.7841,51.8131,32968.0
2025-02-14 11:15:00,53.66,53.69,53.63,53.66,26114.0,51.8131,51.8421,51.7841,51.8131,26114.0
2025-02-14 11:20:00,53.66,53.7,53.62,53.63,28513.0,51.8131,51.8517,51.7745,51.7841,28513.0
2025-02-14 11:25:00,53.63,53.65,53.59,53.59,16700.0,51.7841,51.8035,51.7455,51.7455,16700.0
2025-02-14 11:30:00,53.58,53.58,53.5,53.51,18256.0,51.7359,51.7359,51.6586,51.6683,18256.0
2025-02-14 11:35:00,53.5,53.54,53.49,53.49,30111.0,51.6586,51.6972,51.649,51.649,30111.0
2025-02-14 11:40:00,53.48,53.53,53.48,53.52,8826.0,51.6393,51.6876,51.6393,51.6779,8826.0
2025-02-14 11:45:00,53.53,53.55,53.51,53.55,21506.0,51.6876,51.7069,51.6683,51.7069,21506.0
2025-02-14 11:50:00,53.55,53.55,53.51,53.54,15034.0,51.7069,51.7069,51.6683,51.6972,15034.0
2025-02-14 11:55:00,53.53,53.6,53.52,53.56,46819.0,51.6876,51.7552,51.6779,51.7166,46819.0
2025-02-14 12:00:00,53.55,53.59,53.53,53.56,15541.0,51.7069,51.7455,51.6876,51.7166,15541.0
2025-02-14 12:05:00,53.56,53.59,53.48,53.53,55236.0,51.7166,51.7455,51.6393,51.6876,55236.0
2025-02-14 12:10:00,53.53,53.55,53.5,53.54,16967.0,51.6876,51.7069,51.6586,51.6972,16967.0
2025-02-14 12:15:00,53.54,53.54,53.51,53.52,15860.0,51.6972,51.6972,51.6683,51.6779,15860.0
2025-02-14 12:20:00,53.52,53.52,53.41,53.45,23533.0,51.6779,51.6779,51.5717,51.6103,23533.0
2025-02-14 12:25:00,53.44,53.45,53.42,53.43,26360.0,51.6007,51.6103,51.5814,51.591,26360.0
2025-02-14 12:30:00,53.43,53.44,53.4,53.42,20296.0,51.591,51.6007,51.5621,51.5814,20296.0
2025-02-14 12:35:00,53.42,53.42,53.4,53.41,23379.0,51.5814,51.5814,51.5621,51.5717,23379.0
2025-02-14 12:40:00,53.4,53.44,53.39,53.43,23246.0,51.5621,51.6007,51.5524,51.591,23246.0
2025-02-14 12:45:00,53.43,53.46,53.42,53.45,16000.0,51.591,51.62,51.5814,51.6103,16000.0
2025-02-14 12:50:00,53.44,53.45,53.42,53.43,11130.0,51.6007,51.6103,51.5814,51.591,11130.0
2025-02-14 12:55:00,53.43,53.44,53.41,53.42,13329.0,51.591,51.6007,51.5717,51.5814,13329.0
2025-02-14 13:00:00,53.41,53.49,53.38,53.46,122326.0,51.5717,51.649,51.5427,51.62,122326.0
2025-02-14 13:05:00,53.47,53.47,53.41,53.41,16339.0,51.6297,51.6297,51.5717,51.5717,16339.0
2025-02-14 13:10:00,53.41,53.48,53.41,53.43,31896.0,51.5717,51.6393,51.5717,51.591,31896.0
2025-02-14 13:15:00,53.44,53.48,53.43,53.44,15783.0,51.6007,51.6393,51.591,51.6007,15783.0
2025-02-14 13:20:00,53.44,53.45,53.41,53.43,19074.0,51.6007,51.6103,51.5717,51.591,19074.0
2025-02-14 13:25:00,53.43,53.49,53.42,53.48,10996.0,51.591,51.649,51.5814,51.6393,10996.0
2025-02-14 13:30:00,53.49,53.5,53.47,53.47,19715.0,51.649,51.6586,51.6297,51.6297,19715.0
2025-02-14 13:35:00,53.48,53.48,53.45,53.47,11176.0,51.6393,51.6393,51.6103,51.6297,11176.0
2025-02-14 13:40:00,53.48,53.5,53.47,53.48,12257.0,51.6393,51.6586,51.6297,51.6393,12257.0
2025-02-14 13:45:00,53.48,53.49,53.43,53.47,18794.0,51.6393,51.649,51.591,51.6297,18794.0
2025-02-14 13:50:00,53.46,53.5,53.46,53.48,10118.0,51.62,51.6586,51.62,51.6393,10118.0
2025-02-14 13:55:00,53.47,53.49,53.46,53.48,30785.0,51.6297,51.649,51.62,51.6393,30785.0
2025-02-14 14:00:00,53.48,53.51,53.47,53.48,26357.0,51.6393,51.6683,51.6297,51.6393,26357.0
2025-02-14 14:05:00,53.48,53.49,53.47,53.49,12135.0,51.6393,51.649,51.6297,51.649,12135.0
2025-02-14 14:10:00,53.48,53.52,53.48,53.5,19397.0,51.6393,51.6779,51.6393,51.6586,19397.0
2025-02-14 14:15:00,53.5,53.51,53.48,53.51,16307.0,51.6586,51.6683,51.6393,51.6683,16307.0
2025-02-14 14:20:00,53.51,53.53,53.5,53.5,15932.0,51.6683,51.6876,51.6586,51.6586,15932.0
2025-02-14 14:25:00,53.5,53.51,53.47,53.48,20431.0,51.6586,51.6683,51.6297,51.6393,20431.0
2025-02-14 14:30:00,53.49,53.54,53.49,53.53,25206.0,51.649,51.6972,51.649,51.6876,25206.0
2025-02-14 14:35:00,53.53,53.54,53.49,53.5,15845.0,51.6876,51.6972,51.649,51.6586,15845.0
2025-02-14 14:40:00,53.5,53.52,53.48,53.5,26829.0,51.6586,51.6779,51.6393,51.6586,26829.0
2025-02-14 14:45:00,53.5,53.5,53.48,53.5,12103.0,51.6586,51.6586,51.6393,51.6586,12103.0
2025-02-14 14:50:00,53.49,53.51,53.48,53.5,18418.0,51.649,51.6683,51.6393,51.6586,18418.0
2025-02-14 14:55:00,53.5,53.5,53.43,53.44,20478.0,51.6586,51.6586,51.591,51.6007,20478.0
2025-02-14 15:00:00,53.44,53.45,53.41,53.44,18244.0,51.6007,51.6103,51.5717,51.6007,18244.0
2025-02-14 15:05:00,53.44,53.49,53.43,53.48,23824.0,51.6007,51.649,51.591,51.6393,23824.0
2025-02-14 15:10:00,53.48,53.49,53.46,53.48,34054.0,51.6393,51.649,51.62,51.6393,34054.0
2025-02-14 15:15:00,53.48,53.49,53.46,53.48,24403.0,51.6393,51.649,51.62,51.6393,24403.0
2025-02-14 15:20:00,53.48,53.5,53.47,53.5,56173.0,51.6393,51.6586,51.6297,51.6586,56173.0
2025-02-14 15:25:00,53.5,53.5,53.45,53.46,66657.0,51.6586,51.6586,51.6103,51.62,66657.0
2025-02-14 15:30:00,53.46,53.47,53.36,53.38,43664.0,51.62,51.6297,51.5234,51.5427,43664.0
2025-02-14 15:35:00,53.38,53.43,53.36,53.41,44568.0,51.5427,51.591,51.5234,51.5717,44568.0
2025-02-14 15:40:00,53.41,53.42,53.39,53.41,36192.0,51.5717,51.5814,51.5524,51.5717,36192.0
2025-02-14 15:45:00,53.4,53.41,53.34,53.36,68487.0,51.5621,51.5717,51.5041,51.5234,68487.0
2025-02-14 15:50:00,53.36,53.37,53.32,53.34,83508.0,51.5234,51.5331,51.4848,51.5041,83508.0
2025-02-14 15:55:00,53.34,53.37,53.28,53.29,304879.0,51.5041,51.5331,51.4462,51.4558,304879.0
2025-02-18 09:30:00,53.29,53.3,52.84,52.97,306383.0,51.4558,51.4655,51.0213,51.1469,306383.0
2025-02-18 09:35:00,53.01,53.03,52.78,52.8,118191.0,51.1855,51.2048,50.9634,50.9827,118191.0
2025-02-18 09:40:00,52.77,52.91,52.74,52.89,255098.0,50.9537,51.0889,50.9248,51.0696,255098.0
2025-02-18 09:45:00,52.9,53.06,52.87,53.02,89904.0,51.0793,51.2338,51.0503,51.1951,89904.0
2025-02-18 09:50:00,53.02,53.02,52.68,52.68,70337.0,51.1951,51.1951,50.8668,50.8668,70337.0
2025-02-18 09:55:00,52.69,52.76,52.64,52.75,41234.0,50.8765,50.9441,50.8282,50.9344,41234.0
2025-02-18 10:00:00,52.76,52.84,52.72,52.8,80427.0,50.9441,51.0213,50.9055,50.9827,80427.0
2025-02-18 10:05:00,52.81,52.82,52.68,52.71,63812.0,50.9924,51.002,50.8668,50.8958,63812.0
2025-02-18 10:10:00,52.72,52.81,52.71,52.72,72600.0,50.9055,50.9924,50.8958,50.9055,72600.0
2025-02-18 10:15:00,52.72,52.74,52.65,52.74,62935.0,50.9055,50.9248,50.8379,50.9248,62935.0
2025-02-18 10:20:00,52.74,52.78,52.67,52.72,61794.0,50.9248,50.9634,50.8572,50.9055,61794.0
2025-02-18 10:25:00,52.72,52.75,52.69,52.72,25297.0,50.9055,50.9344,50.8765,50.9055,25297.0
2025-02-18 10:30:00,52.72,52.73,52.69,52.72,32557.0,50.9055,50.9151,50.8765,50.9055,32557.0
2025-02-18 10:35:00,52.72,52.73,52.6,52.64,68880.0,50.9055,50.9151,50.7896,50.8282,68880.0
2025-02-18 10:40:00,52.64,52.67,52.62,52.66,21164.0,50.8282,50.8572,50.8089,50.8475,21164.0
2025-02-18 10:45:00,52.66,52.71,52.65,52.71,25793.0,50.8475,50.8958,50.8379,50.8958,25793.0
2025-02-18 10:50:00,52.7,52.73,52.66,52.67,28232.0,50.8862,50.9151,50.8475,50.8572,28232.0
2025-02-18 10:55:00,52.68,52.68,52.63,52.65,32953.0,50.8668,50.8668,50.8186,50.8379,32953.0
2025-02-18 11:00:00,52.64,52.64,52.59,52.6,33614.0,50.8282,50.8282,50.7799,50.7896,33614.0
2025-02-18 11:05:00,52.61,52.62,52.57,52.6,47169.0,50.7993,50.8089,50.7606,50.7896,47169.0
2025-02-18 11:10:00,52.6,52.62,52.57,52.58,28598.0,50.7896,50.8089,50.7606,50.7703,28598.0
2025-02-18 11:15:00,52.58,52.61,52.53,52.6,57229.0,50.7703,50.7993,50.722,50.7896,57229.0
2025-02-18 11:20:00,52.59,52.61,52.57,52.61,32568.0,50.7799,50.7993,50.7606,50.7993,32568.0
2025-02-18 11:25:00,52.61,52.61,52.54,52.54,31397.0,50.7993,50.7993,50.7317,50.7317,31397.0
2025-02-18 11:30:00,52.55,52.62,52.53,52.6,25956.0,50.7413,50.8089,50.722,50.7896,25956.0
2025-02-18 11:35:00,52.6,52.61,52.57,52.6,24670.0,50.7896,50.7993,50.7606,50.7896,24670.0
2025-02-18 11:40:00,52.59,52.7,52.59,52.7,31849.0,50.7799,50.8862,50.7799,50.8862,31849.0
2025-02-18 11:45:00,52.7,52.71,52.67,52.69,24311.0,50.8862,50.8958,50.8572,50.8765,24311.0
2025-02-18 11:50:00,52.69,52.75,52.68,52.75,38697.0,50.8765,50.9344,50.8668,50.9344,38697.0
2025-02-18 11:55:00,52.75,52.82,52.72,52.82,48336.0,50.9344,51.002,50.9055,51.002,48336.0
2025-02-18 12:00:00,52.82,52.84,52.77,52.77,27720.0,51.002,51.0213,50.9537,50.9537,27720.0
2025-02-18 12:05:00,52.78,52.8,52.74,52.78,23945.0,50.9634,50.9827,50.9248,50.9634,23945.0
2025-02-18 12:10:00,52.77,52.86,52.77,52.86,28086.0,50.9537,51.0406,50.9537,51.0406,28086.0
2025-02-18 12:15:00,52.86,52.88,52.84,52.88,37066.0,51.0406,51.06,51.0213,51.06,37066.0
2025-02-18 12:20:00,52.88,52.88,52.81,52.81,31934.0,51.06,51.06,50.9924,50.9924,31934.0
2025-02-18 12:25:00,52.82,52.83,52.78,52.82,67293.0,51.002,51.0117,50.9634,51.002,67293.0
2025-02-18 12:30:00,52.82,52.85,52.8,52.83,25407.0,51.002,51.031,50.9827,51.0117,25407.0
2025-02-18 12:35:00,52.82,52.83,52.8,52.8,15675.0,51.002,51.0117,50.9827,50.9827,15675.0
2025-02-18 12:40:00,52.8,52.81,52.77,52.79,14803.0,50.9827,50.9924,50.9537,50.9731,14803.0
2025-02-18 12:45:00,52.79,52.79,52.74,52.77,21218.0,50.9731,50.9731,50.9248,50.9537,21218.0
2025-02-18 12:50:00,52.78,52.8,52.75,52.76,16058.0,50.9634,50.9827,50.9344,50.9441,16058.0
2025-02-18 12:55:00,52.75,52.77,52.63,52.67,241331.0,50.9344,50.9537,50.8186,50.8572,241331.0
2025-02-18 13:00:00,52.66,52.68,52.63,52.68,36290.0,50.8475,50.8668,50.8186,50.8668,36290.0
2025-02-18 13:05:00,52.68,52.72,52.66,52.72,31730.0,50.8668,50.9055,50.8475,50.9055,31730.0
2025-02-18 13:10:00,52.72,52.73,52.69,52.71,36787.0,50.9055,50.9151,50.8765,50.8958,36787.0
2025-02-18 13:15:00,52.71,52.71,52.61,52.63,37534.0,50.8958,50.8958,50.7993,50.8186,37534.0
2025-02-18 13:20:00,52.63,52.64,52.56,52.6,53598.0,50.8186,50.8282,50.751,50.7896,53598.0
2025-02-18 13:25:00,52.6,52.69,52.59,52.69,29524.0,50.7896,50.8765,50.7799,50.8765,29524.0
2025-02-18 13:30:00,52.69,52.75,52.67,52.71,23005.0,50.8765,50.9344,50.8572,50.8958,23005.0
2025-02-18 13:35:00,52.71,52.74,52.7,52.71,31017.0,50.8958,50.9248,50.8862,50.8958,31017.0
2025-02-18 13:40:00,52.7,52.74,52.67,52.69,47756.0,50.8862,50.9248,50.8572,50.8765,47756.0
2025-02-18 13:45:00,52.7,52.73,52.69,52.72,24560.0,50.8862,50.9151,50.8765,50.9055,24560.0
2025-02-18 13:50:00,52.72,52.72,52.61,52.67,50867.0,50.9055,50.9055,50.7993,50.8572,50867.0
2025-02-18 13:55:00,52.66,52.72,52.66,52.67,35066.0,50.8475,50.9055,50.8475,50.8572,35066.0
2025-02-18 14:00:00,52.67,52.68,52.58,52.61,39975.0,50.8572,50.8668,50.7703,50.7993,39975.0
2025-02-18 14:05:00,52.61,52.63,52.57,52.63,65511.0,50.7993,50.8186,50.7606,50.8186,65511.0
2025-02-18 14:10:00,52.63,52.67,52.61,52.66,61131.0,50.8186,50.8572,50.7993,50.8475,61131.0
2025-02-18 14:15:00,52.66,52.67,52.61,52.62,27620.0,50.8475,50.8572,50.7993,50.8089,27620.0
2025-02-18 14:20:00,52.62,52.65,52.6,52.65,44777.0,50.8089,50.8379,50.7896,50.8379,44777.0
2025-02-18 14:25:00,52.65,52.68,52.64,52.66,21099.0,50.8379,50.8668,50.8282,50.8475,21099.0
2025-02-18 14:30:00,52.66,52.67,52.64,52.66,27829.0,50.8475,50.8572,50.8282,50.8475,27829.0
2025-02-18 14:35:00,52.66,52.71,52.66,52.69,36570.0,50.8475,50.8958,50.8475,50.8765,36570.0
2025-02-18 14:40:00,52.68,52.71,52.65,52.68,34773.0,50.8668,50.8958,50.8379,50.8668,34773.0
2025-02-18 14:45:00,52.69,52.75,52.68,52.72,28424.0,50.8765,50.9344,50.8668,50.9055,28424.0
2025-02-18 14:50:00,52.73,52.73,52.68,52.71,52757.0,50.9151,50.9151,50.8668,50.8958,52757.0
2025-02-18 14:55:00,52.71,52.76,52.68,52.69,28950.0,50.8958,50.9441,50.8668,50.8765,28950.0
2025-02-18 15:00:00,52.69,52.69,52.66,52.69,11778.0,50.8765,50.8765,50.8475,50.8765,11778.0
2025-02-18 15:05:00,52.69,52.71,52.66,52.67,25814.0,50.8765,50.8958,50.8475,50.8572,25814.0
2025-02-18 15:10:00,52.67,52.71,52.67,52.7,35400.0,50.8572,50.8958,50.8572,50.8862,35400.0
2025-02-18 15:15:00,52.7,52.74,52.69,52.71,38946.0,50.8862,50.9248,50.8765,50.8958,38946.0
2025-02-18 15:20:00,52.71,52.74,52.68,52.71,91579.0,50.8958,50.9248,50.8668,50.8958,91579.0
2025-02-18 15:25:00,52.72,52.74,52.69,52.73,42616.0,50.9055,50.9248,50.8765,50.9151,42616.0
2025-02-18 15:30:00,52.74,52.77,52.72,52.73,53849.0,50.9248,50.9537,50.9055,50.9151,53849.0
2025-02-18 15:35:00,52.73,52.74,52.7,52.7,69166.0,50.9151,50.9248,50.8862,50.8862,69166.0
2025-02-18 15:40:00,52.69,52.7,52.67,52.69,57701.0,50.8765,50.8862,50.8572,50.8765,57701.0
2025-02-18 15:45:00,52.69,52.71,52.66,52.7,97927.0,50.8765,50.8958,50.8475,50.8862,97927.0
2025-02-18 15:50:00,52.72,52.72,52.6,52.63,167029.0,50.9055,50.9055,50.7896,50.8186,167029.0
2025-02-18 15:55:00,52.63,52.77,52.6,52.73,600224.0,50.8186,50.9537,50.7896,50.9151,600224.0
2025-02-19 09:30:00,53.04,53.27,52.78,52.81,229703.0,51.2145,51.4365,50.9634,50.9924,229703.0
2025-02-19 09:35:00,52.79,52.83,52.46,52.81,95603.0,50.9731,51.0117,50.6544,50.9924,95603.0
2025-02-19 09:40:00,52.82,52.92,52.79,52.89,57043.0,51.002,51.0986,50.9731,51.0696,57043.0
2025-02-19 09:45:00,52.87,52.99,52.82,52.98,63896.0,51.0503,51.1662,51.002,51.1565,63896.0
2025-02-19 09:50:00,52.98,53.01,52.91,52.94,72250.0,51.1565,51.1855,51.0889,51.1179,72250.0
2025-02-19 09:55:00,52.94,53.03,52.94,53.02,41050.0,51.1179,51.2048,51.1179,51.1951,41050.0
2025-02-19 10:00:00,53.02,53.12,52.99,53.12,49611.0,51.1951,51.2917,51.1662,51.2917,49611.0
2025-02-19 10:05:00,53.12,53.17,53.09,53.14,49984.0,51.2917,51.34,51.2627,51.311,49984.0
2025-02-19 10:10:00,53.13,53.2,53.09,53.12,45976.0,51.3014,51.3689,51.2627,51.2917,45976.0
2025-02-19 10:15:00,53.11,53.17,53.11,53.14,41278.0,51.282,51.34,51.282,51.311,41278.0
2025-02-19 10:20:00,53.14,53.15,53.03,53.05,26291.0,51.311,51.3207,51.2048,51.2241,26291.0
2025-02-19 10:25:00,53.05,53.06,52.97,53.01,23864.0,51.2241,51.2338,51.1469,51.1855,23864.0
2025-02-19 10:30:00,53.01,53.1,52.98,53.05,63600.0,51.1855,51.2724,51.1565,51.2241,63600.0
2025-02-19 10:35:00,53.05,53.16,53.05,53.11,149517.0,51.2241,51.3303,51.2241,51.282,149517.0
2025-02-19 10:40:00,53.1,53.29,53.09,53.26,47043.0,51.2724,51.4558,51.2627,51.4269,47043.0
2025-02-19 10:45:00,53.26,53.3,53.22,53.23,42350.0,51.4269,51.4655,51.3883,51.3979,42350.0
2025-02-19 10:50:00,53.23,53.3,53.22,53.28,79685.0,51.3979,51.4655,51.3883,51.4462,79685.0
2025-02-19 10:55:00,53.27,53.49,53.27,53.47,76487.0,51.4365,51.649,51.4365,51.6297,76487.0
2025-02-19 11:00:00,53.47,53.5,53.43,53.46,38208.0,51.6297,51.6586,51.591,51.62,38208.0
2025-02-19 11:05:00,53.46,53.55,53.41,53.48,37356.0,51.62,51.7069,51.5717,51.6393,37356.0
2025-02-19 11:10:00,53.47,53.52,53.45,53.47,30687.0,51.6297,51.6779,51.6103,51.6297,30687.0
2025-02-19 11:15:00,53.46,53.47,53.4,53.4,27761.0,51.62,51.6297,51.5621,51.5621,27761.0
2025-02-19 11:20:00,53.41,53.41,53.33,53.35,31398.0,51.5717,51.5717,51.4945,51.5138,31398.0
2025-02-19 11:25:00,53.34,53.42,53.31,53.39,63769.0,51.5041,51.5814,51.4752,51.5524,63769.0
2025-02-19 11:30:00,53.39,53.5,53.37,53.47,57366.0,51.5524,51.6586,51.5331,51.6297,57366.0
2025-02-19 11:35:00,53.47,53.55,53.46,53.54,59331.0,51.6297,51.7069,51.62,51.6972,59331.0
2025-02-19 11:40:00,53.54,53.63,53.5,53.63,106262.0,51.6972,51.7841,51.6586,51.7841,106262.0
2025-02-19 11:45:00,53.63,53.71,53.62,53.69,82984.0,51.7841,51.8614,51.7745,51.8421,82984.0
2025-02-19 11:50:00,53.68,53.75,53.61,53.66,527035.0,51.8324,51.9,51.7648,51.8131,527035.0
2025-02-19 11:55:00,53.66,53.72,53.5,53.57,99750.0,51.8131,51.871,51.6586,51.7262,99750.0
2025-02-19 12:00:00,53.55,53.61,53.51,53.54,22978.0,51.7069,51.7648,51.6683,51.6972,22978.0
2025-02-19 12:05:00,53.54,53.54,53.4,53.46,51027.0,51.6972,51.6972,51.5621,51.62,51027.0
2025-02-19 12:10:00,53.47,53.48,53.39,53.4,20464.0,51.6297,51.6393,51.5524,51.5621,20464.0
2025-02-19 12:15:00,53.4,53.4,53.32,53.34,36163.0,51.5621,51.5621,51.4848,51.5041,36163.0
2025-02-19 12:20:00,53.33,53.36,53.22,53.23,35247.0,51.4945,51.5234,51.3883,51.3979,35247.0
2025-02-19 12:25:00,53.22,53.24,53.14,53.17,32674.0,51.3883,51.4076,51.311,51.34,32674.0
2025-02-19 12:30:00,53.16,53.21,53.13,53.15,13263.0,51.3303,51.3786,51.3014,51.3207,13263.0
2025-02-19 12:35:00,53.15,53.18,53.13,53.15,31172.0,51.3207,51.3496,51.3014,51.3207,31172.0
2025-02-19 12:40:00,53.15,53.16,53.1,53.11,26862.0,51.3207,51.3303,51.2724,51.282,26862.0
2025-02-19 12:45:00,53.11,53.14,53.08,53.14,25597.0,51.282,51.311,51.2531,51.311,25597.0
2025-02-19 12:50:00,53.14,53.14,53.02,53.03,15958.0,51.311,51.311,51.1951,51.2048,15958.0
2025-02-19 12:55:00,53.04,53.05,52.97,53.05,42714.0,51.2145,51.2241,51.1469,51.2241,42714.0
2025-02-19 13:00:00,53.05,53.06,53.01,53.02,26220.0,51.2241,51.2338,51.1855,51.1951,26220.0
2025-02-19 13:05:00,53.03,53.06,53.02,53.05,29084.0,51.2048,51.2338,51.1951,51.2241,29084.0
2025-02-19 13:10:00,53.05,53.08,52.99,53.03,34172.0,51.2241,51.2531,51.1662,51.2048,34172.0
2025-02-19 13:15:00,53.04,53.12,53.03,53.12,26572.0,51.2145,51.2917,51.2048,51.2917,26572.0
2025-02-19 13:20:00,53.11,53.18,53.08,53.14,28698.0,51.282,51.3496,51.2531,51.311,28698.0
2025-02-19 13:25:00,53.15,53.2,53.13,53.19,14621.0,51.3207,51.3689,51.3014,51.3593,14621.0
2025-02-19 13:30:00,53.2,53.28,53.16,53.26,29175.0,51.3689,51.4462,51.3303,51.4269,29175.0
2025-02-19 13:35:00,53.25,53.27,53.24,53.24,13054.0,51.4172,51.4365,51.4076,51.4076,13054.0
2025-02-19 13:40:00,53.25,53.28,53.23,53.24,13305.0,51.4172,51.4462,51.3979,51.4076,13305.0
2025-02-19 13:45:00,53.24,53.26,53.21,53.21,16874.0,51.4076,51.4269,51.3786,51.3786,16874.0
2025-02-19 13:50:00,53.22,53.27,53.19,53.26,15479.0,51.3883,51.4365,51.3593,51.4269,15479.0
2025-02-19 13:55:00,53.26,53.31,53.24,53.29,25128.0,51.4269,51.4752,51.4076,51.4558,25128.0
2025-02-19 14:00:00,53.28,53.3,53.26,53.3,14399.0,51.4462,51.4655,51.4269,51.4655,14399.0
2025-02-19 14:05:00,53.3,53.32,53.28,53.29,18567.0,51.4655,51.4848,51.4462,51.4558,18567.0
2025-02-19 14:10:00,53.28,53.35,53.28,53.35,15300.0,51.4462,51.5138,51.4462,51.5138,15300.0
2025-02-19 14:15:00,53.36,53.39,53.35,53.38,20881.0,51.5234,51.5524,51.5138,51.5427,20881.0
2025-02-19 14:20:00,53.38,53.41,53.35,53.37,22645.0,51.5427,51.5717,51.5138,51.5331,22645.0
2025-02-19 14:25:00,53.38,53.38,53.35,53.37,12627.0,51.5427,51.5427,51.5138,51.5331,12627.0
2025-02-19 14:30:00,53.37,53.38,53.34,53.35,19356.0,51.5331,51.5427,51.5041,51.5138,19356.0
2025-02-19 14:35:00,53.34,53.35,53.3,53.34,20477.0,51.5041,51.5138,51.4655,51.5041,20477.0
2025-02-19 14:40:00,53.33,53.36,53.32,53.35,23231.0,51.4945,51.5234,51.4848,51.5138,23231.0
2025-02-19 14:45:00,53.35,53.41,53.34,53.41,17503.0,51.5138,51.5717,51.5041,51.5717,17503.0
2025-02-19 14:50:00,53.41,53.45,53.38,53.43,21467.0,51.5717,51.6103,51.5427,51.591,21467.0
2025-02-19 14:55:00,53.43,53.44,53.4,53.41,14906.0,51.591,51.6007,51.5621,51.5717,14906.0
2025-02-19 15:00:00,53.41,53.44,53.41,53.43,19910.0,51.5717,51.6007,51.5717,51.591,19910.0
2025-02-19 15:05:00,53.43,53.44,53.37,53.37,17654.0,51.591,51.6007,51.5331,51.5331,17654.0
2025-02-19 15:10:00,53.38,53.39,53.35,53.38,22230.0,51.5427,51.5524,51.5138,51.5427,22230.0
2025-02-19 15:15:00,53.37,53.38,53.33,53.33,27674.0,51.5331,51.5427,51.4945,51.4945,27674.0
2025-02-19 15:20:00,53.34,53.37,53.31,53.35,52236.0,51.5041,51.5331,51.4752,51.5138,52236.0
2025-02-19 15:25:00,53.34,53.43,53.32,53.42,27091.0,51.5041,51.591,51.4848,51.5814,27091.0
2025-02-19 15:30:00,53.41,53.45,53.37,53.39,37939.0,51.5717,51.6103,51.5331,51.5524,37939.0
2025-02-19 15:35:00,53.38,53.4,53.35,53.37,23710.0,51.5427,51.5621,51.5138,51.5331,23710.0
2025-02-19 15:40:00,53.36,53.36,53.33,53.35,31234.0,51.5234,51.5234,51.4945,51.5138,31234.0
2025-02-19 15:45:00,53.35,53.43,53.34,53.42,70786.0,51.5138,51.591,51.5041,51.5814,70786.0
2025-02-19 15:50:00,53.42,53.43,53.37,53.39,69797.0,51.5814,51.591,51.5331,51.5524,69797.0
2025-02-19 15:55:00,53.39,53.42,53.33,53.35,329750.0,51.5524,51.5814,51.4945,51.5138,329750.0
2025-02-20 09:30:00,53.05,53.15,53.0,53.15,195977.0,51.2241,51.3207,51.1758,51.3207,195977.0
2025-02-20 09:35:00,53.13,53.22,53.03,53.21,71778.0,51.3014,51.3883,51.2048,51.3786,71778.0
2025-02-20 09:40:00,53.2,53.41,53.17,53.36,47009.0,51.3689,51.5717,51.34,51.5234,47009.0
2025-02-20 09:45:00,53.35,53.45,53.32,53.42,58032.0,51.5138,51.6103,51.4848,51.5814,58032.0
2025-02-20 09:50:00,53.41,53.64,53.4,53.61,73924.0,51.5717,51.7938,51.5621,51.7648,73924.0
2025-02-20 09:55:00,53.58,53.79,53.58,53.75,68173.0,51.7359,51.9386,51.7359,51.9,68173.0
2025-02-20 10:00:00,53.76,53.81,53.7,53.77,59312.0,51.9097,51.9579,51.8517,51.9193,59312.0
2025-02-20 10:05:00,53.77,53.99,53.75,53.98,74900.0,51.9193,52.1318,51.9,52.1221,74900.0
2025-02-20 10:10:00,53.98,54.05,53.9,54.03,143901.0,52.1221,52.1897,52.0449,52.1704,143901.0
2025-02-20 10:15:00,54.03,54.05,53.86,53.86,63294.0,52.1704,52.1897,52.0062,52.0062,63294.0
2025-02-20 10:20:00,53.85,53.93,53.76,53.81,82138.0,51.9966,52.0738,51.9097,51.9579,82138.0
2025-02-20 10:25:00,53.83,53.89,53.8,53.82,47416.0,51.9773,52.0352,51.9483,51.9676,47416.0
2025-02-20 10:30:00,53.83,53.9,53.82,53.88,39638.0,51.9773,52.0449,51.9676,52.0255,39638.0
2025-02-20 10:35:00,53.88,53.94,53.86,53.93,40627.0,52.0255,52.0835,52.0062,52.0738,40627.0
2025-02-20 10:40:00,53.92,54.04,53.92,53.96,67764.0,52.0642,52.18,52.0642,52.1028,67764.0
2025-02-20 10:45:00,53.97,54.05,53.93,54.04,56562.0,52.1124,52.1897,52.0738,52.18,56562.0
2025-02-20 10:50:00,54.04,54.08,53.89,53.91,121717.0,52.18,52.2187,52.0352,52.0545,121717.0
2025-02-20 10:55:00,53.91,53.96,53.84,53.96,71107.0,52.0545,52.1028,51.9869,52.1028,71107.0
2025-02-20 11:00:00,53.96,54.01,53.95,53.97,62971.0,52.1028,52.1511,52.0931,52.1124,62971.0
2025-02-20 11:05:00,53.97,54.01,53.93,53.97,63331.0,52.1124,52.1511,52.0738,52.1124,63331.0
2025-02-20 11:10:00,53.97,53.99,53.94,53.98,52177.0,52.1124,52.1318,52.0835,52.1221,52177.0
2025-02-20 11:15:00,53.99,54.05,53.92,53.93,61467.0,52.1318,52.1897,52.0642,52.0738,61467.0
2025-02-20 11:20:00,53.94,53.94,53.84,53.86,45122.0,52.0835,52.0835,51.9869,52.0062,45122.0
2025-02-20 11:25:00,53.86,53.87,53.81,53.82,54681.0,52.0062,52.0159,51.9579,51.9676,54681.0
2025-02-20 11:30:00,53.81,53.86,53.78,53.84,74309.0,51.9579,52.0062,51.929,51.9869,74309.0
2025-02-20 11:35:00,53.83,53.86,53.79,53.8,35983.0,51.9773,52.0062,51.9386,51.9483,35983.0
2025-02-20 11:40:00,53.8,53.89,53.79,53.87,40846.0,51.9483,52.0352,51.9386,52.0159,40846.0
2025-02-20 11:45:00,53.88,53.91,53.86,53.89,53064.0,52.0255,52.0545,52.0062,52.0352,53064.0
2025-02-20 11:50:00,53.9,53.9,53.8,53.8,35109.0,52.0449,52.0449,51.9483,51.9483,35109.0
2025-02-20 11:55:00,53.79,53.86,53.78,53.8,38816.0,51.9386,52.0062,51.929,51.9483,38816.0
2025-02-20 12:00:00,53.8,53.85,53.77,53.84,36052.0,51.9483,51.9966,51.9193,51.9869,36052.0
2025-02-20 12:05:00,53.84,53.89,53.84,53.88,37381.0,51.9869,52.0352,51.9869,52.0255,37381.0
2025-02-20 12:10:00,53.88,53.95,53.86,53.95,27229.0,52.0255,52.0931,52.0062,52.0931,27229.0
2025-02-20 12:15:00,53.95,53.95,53.87,53.9,43342.0,52.0931,52.0931,52.0159,52.0449,43342.0
2025-02-20 12:20:00,53.9,53.98,53.86,53.98,51947.0,52.0449,52.1221,52.0062,52.1221,51947.0
2025-02-20 12:25:00,53.98,53.99,53.91,53.92,30476.0,52.1221,52.1318,52.0545,52.0642,30476.0
2025-02-20 12:30:00,53.91,53.92,53.9,53.92,17959.0,52.0545,52.0642,52.0449,52.0642,17959.0
2025-02-20 12:35:00,53.92,53.93,53.88,53.91,31929.0,52.0642,52.0738,52.0255,52.0545,31929.0
2025-02-20 12:40:00,53.91,53.95,53.9,53.94,26332.0,52.0545,52.0931,52.0449,52.0835,26332.0
2025-02-20 12:45:00,53.95,54.01,53.94,53.96,45791.0,52.0931,52.1511,52.0835,52.1028,45791.0
2025-02-20 12:50:00,53.97,54.0,53.95,53.98,32028.0,52.1124,52.1414,52.0931,52.1221,32028.0
2025-02-20 12:55:00,53.98,54.01,53.97,54.0,29802.0,52.1221,52.1511,52.1124,52.1414,29802.0
2025-02-20 13:00:00,54.0,54.06,53.98,54.05,32479.0,52.1414,52.1993,52.1221,52.1897,32479.0
2025-02-20 13:05:00,54.06,54.11,54.02,54.11,44873.0,52.1993,52.2476,52.1607,52.2476,44873.0
2025-02-20 13:10:00,54.11,54.18,54.11,54.15,46873.0,52.2476,52.3152,52.2476,52.2862,46873.0
2025-02-20 13:15:00,54.15,54.15,54.02,54.04,44613.0,52.2862,52.2862,52.1607,52.18,44613.0
2025-02-20 13:20:00,54.04,54.07,54.02,54.04,34191.0,52.18,52.209,52.1607,52.18,34191.0
2025-02-20 13:25:00,54.04,54.04,54.01,54.04,43737.0,52.18,52.18,52.1511,52.18,43737.0
2025-02-20 13:30:00,54.04,54.11,54.03,54.11,40235.0,52.18,52.2476,52.1704,52.2476,40235.0
2025-02-20 13:35:00,54.11,54.16,54.1,54.15,35111.0,52.2476,52.2959,52.238,52.2862,35111.0
2025-02-20 13:40:00,54.16,54.17,54.14,54.14,34392.0,52.2959,52.3056,52.2766,52.2766,34392.0
2025-02-20 13:45:00,54.15,54.2,54.14,54.2,44589.0,52.2862,52.3345,52.2766,52.3345,44589.0
2025-02-20 13:50:00,54.2,54.22,54.18,54.2,33737.0,52.3345,52.3538,52.3152,52.3345,33737.0
2025-02-20 13:55:00,54.2,54.2,54.13,54.16,33315.0,52.3345,52.3345,52.2669,52.2959,33315.0
2025-02-20 14:00:00,54.16,54.22,54.13,54.18,46049.0,52.2959,52.3538,52.2669,52.3152,46049.0
2025-02-20 14:05:00,54.18,54.2,54.14,54.18,24548.0,52.3152,52.3345,52.2766,52.3152,24548.0
2025-02-20 14:10:00,54.19,54.2,54.14,54.15,35089.0,52.3249,52.3345,52.2766,52.2862,35089.0
2025-02-20 14:15:00,54.15,54.15,54.09,54.15,55363.0,52.2862,52.2862,52.2283,52.2862,55363.0
2025-02-20 14:20:00,54.15,54.18,54.14,54.15,27330.0,52.2862,52.3152,52.2766,52.2862,27330.0
2025-02-20 14:25:00,54.15,54.2,54.12,54.19,43432.0,52.2862,52.3345,52.2573,52.3249,43432.0
2025-02-20 14:30:00,54.2,54.22,54.16,54.2,35078.0,52.3345,52.3538,52.2959,52.3345,35078.0
2025-02-20 14:35:00,54.21,54.22,54.18,54.21,24997.0,52.3442,52.3538,52.3152,52.3442,24997.0
2025-02-20 14:40:00,54.21,54.26,54.2,54.23,41730.0,52.3442,52.3925,52.3345,52.3635,41730.0
2025-02-20 14:45:00,54.23,54.24,54.2,54.23,27380.0,52.3635,52.3731,52.3345,52.3635,27380.0
2025-02-20 14:50:00,54.23,54.28,54.22,54.27,41328.0,52.3635,52.4118,52.3538,52.4021,41328.0
2025-02-20 14:55:00,54.26,54.27,54.2,54.2,38937.0,52.3925,52.4021,52.3345,52.3345,38937.0
2025-02-20 15:00:00,54.21,54.24,54.2,54.23,29547.0,52.3442,52.3731,52.3345,52.3635,29547.0
2025-02-20 15:05:00,54.23,54.29,54.22,54.28,35300.0,52.3635,52.4214,52.3538,52.4118,35300.0
2025-02-20 15:10:00,54.28,54.32,54.27,54.32,39752.0,52.4118,52.4504,52.4021,52.4504,39752.0
2025-02-20 15:15:00,54.32,54.34,54.28,54.34,45445.0,52.4504,52.4697,52.4118,52.4697,45445.0
2025-02-20 15:20:00,54.34,54.38,54.34,54.36,62321.0,52.4697,52.5083,52.4697,52.489,62321.0
2025-02-20 15:25:00,54.37,54.4,54.36,54.37,65730.0,52.4987,52.5276,52.489,52.4987,65730.0
2025-02-20 15:30:00,54.37,54.39,54.33,54.34,57115.0,52.4987,52.518,52.4601,52.4697,57115.0
2025-02-20 15:35:00,54.34,54.38,54.33,54.38,73023.0,52.4697,52.5083,52.4601,52.5083,73023.0
2025-02-20 15:40:00,54.38,54.39,54.35,54.36,72830.0,52.5083,52.518,52.4794,52.489,72830.0
2025-02-20 15:45:00,54.36,54.38,54.33,54.33,95535.0,52.489,52.5083,52.4601,52.4601,95535.0
2025-02-20 15:50:00,54.35,54.4,54.29,54.4,132501.0,52.4794,52.5276,52.4214,52.5276,132501.0
2025-02-20 15:55:00,54.4,54.41,54.29,54.35,401778.0,52.5276,52.5373,52.4214,52.4794,401778.0
2025-02-21 09:30:00,54.33,54.63,54.31,54.63,390082.0,52.4601,52.7497,52.4407,52.7497,390082.0
2025-02-21 09:35:00,54.61,54.62,54.39,54.52,83602.0,52.7304,52.7401,52.518,52.6435,83602.0
2025-02-21 09:40:00,54.53,54.65,54.51,54.57,106497.0,52.6532,52.769,52.6339,52.6918,106497.0
2025-02-21 09:45:00,54.57,54.64,54.5,54.53,38346.0,52.6918,52.7594,52.6242,52.6532,38346.0
2025-02-21 09:50:00,54.53,54.77,54.49,54.75,83359.0,52.6532,52.8849,52.6145,52.8656,83359.0
2025-02-21 09:55:00,54.75,54.83,54.7,54.78,62369.0,52.8656,52.9428,52.8173,52.8946,62369.0
2025-02-21 10:00:00,54.78,54.88,54.63,54.88,84056.0,52.8946,52.9911,52.7497,52.9911,84056.0
2025-02-21 10:05:00,54.87,54.9,54.76,54.79,99302.0,52.9815,53.0104,52.8753,52.9042,99302.0
2025-02-21 10:10:00,54.8,54.8,54.64,54.71,84275.0,52.9139,52.9139,52.7594,52.827,84275.0
2025-02-21 10:15:00,54.71,54.74,54.66,54.74,39706.0,52.827,52.8559,52.7787,52.8559,39706.0
2025-02-21 10:20:00,54.73,54.8,54.71,54.71,39574.0,52.8463,52.9139,52.827,52.827,39574.0
2025-02-21 10:25:00,54.72,54.78,54.7,54.75,39786.0,52.8366,52.8946,52.8173,52.8656,39786.0
2025-02-21 10:30:00,54.76,54.77,54.59,54.61,34491.0,52.8753,52.8849,52.7111,52.7304,34491.0
2025-02-21 10:35:00,54.62,54.69,54.58,54.62,27758.0,52.7401,52.8077,52.7014,52.7401,27758.0
2025-02-21 10:40:00,54.63,54.69,54.63,54.68,29607.0,52.7497,52.8077,52.7497,52.798,29607.0
2025-02-21 10:45:00,54.68,54.74,54.67,54.72,35664.0,52.798,52.8559,52.7883,52.8366,35664.0
2025-02-21 10:50:00,54.72,54.75,54.7,54.74,22045.0,52.8366,52.8656,52.8173,52.8559,22045.0
2025-02-21 10:55:00,54.73,54.75,54.55,54.59,106898.0,52.8463,52.8656,52.6725,52.7111,106898.0
2025-02-21 11:00:00,54.59,54.66,54.57,54.65,102381.0,52.7111,52.7787,52.6918,52.769,102381.0
2025-02-21 11:05:00,54.65,54.77,54.64,54.73,101406.0,52.769,52.8849,52.7594,52.8463,101406.0
2025-02-21 11:10:00,54.72,54.75,54.67,54.75,67140.0,52.8366,52.8656,52.7883,52.8656,67140.0
2025-02-21 11:15:00,54.75,54.76,54.69,54.71,83918.0,52.8656,52.8753,52.8077,52.827,83918.0
2025-02-21 11:20:00,54.72,54.76,54.71,54.75,40141.0,52.8366,52.8753,52.827,52.8656,40141.0
2025-02-21 11:25:00,54.75,54.76,54.72,54.73,59943.0,52.8656,52.8753,52.8366,52.8463,59943.0
2025-02-21 11:30:00,54.73,54.81,54.72,54.8,111963.0,52.8463,52.9235,52.8366,52.9139,111963.0
2025-02-21 11:35:00,54.81,54.9,54.81,54.89,44028.0,52.9235,53.0104,52.9235,53.0008,44028.0
2025-02-21 11:40:00,54.89,54.94,54.87,54.93,34720.0,53.0008,53.0491,52.9815,53.0394,34720.0
2025-02-21 11:45:00,54.93,54.98,54.91,54.91,41614.0,53.0394,53.0877,53.0201,53.0201,41614.0
2025-02-21 11:50:00,54.91,54.93,54.82,54.88,63440.0,53.0201,53.0394,52.9332,52.9911,63440.0
2025-02-21 11:55:00,54.88,54.92,54.87,54.91,28057.0,52.9911,53.0297,52.9815,53.0201,28057.0
2025-02-21 12:00:00,54.91,54.92,54.87,54.87,21572.0,53.0201,53.0297,52.9815,52.9815,21572.0
2025-02-21 12:05:00,54.87,54.88,54.82,54.85,31709.0,52.9815,52.9911,52.9332,52.9622,31709.0
2025-02-21 12:10:00,54.86,54.91,54.86,54.9,108883.0,52.9718,53.0201,52.9718,53.0104,108883.0
2025-02-21 12:15:00,54.9,54.96,54.86,54.96,34562.0,53.0104,53.0684,52.9718,53.0684,34562.0
2025-02-21 12:20:00,54.96,54.99,54.92,54.98,45424.0,53.0684,53.0973,53.0297,53.0877,45424.0
2025-02-21 12:25:00,54.98,54.99,54.93,54.96,73715.0,53.0877,53.0973,53.0394,53.0684,73715.0
2025-02-21 12:30:00,54.95,54.99,54.93,54.98,33006.0,53.0587,53.0973,53.0394,53.0877,33006.0
2025-02-21 12:35:00,54.98,55.02,54.98,55.02,120223.0,53.0877,53.1263,53.0877,53.1263,120223.0
2025-02-21 12:40:00,55.02,55.07,55.0,55.05,58548.0,53.1263,53.1746,53.107,53.1553,58548.0
2025-02-21 12:45:00,55.05,55.07,55.01,55.05,50945.0,53.1553,53.1746,53.1166,53.1553,50945.0
2025-02-21 12:50:00,55.05,55.11,55.01,55.03,51607.0,53.1553,53.2132,53.1166,53.136,51607.0
2025-02-21 12:55:00,55.02,55.04,54.97,55.04,80147.0,53.1263,53.1456,53.078,53.1456,80147.0
2025-02-21 13:00:00,55.04,55.1,55.01,55.08,43781.0,53.1456,53.2035,53.1166,53.1842,43781.0
2025-02-21 13:05:00,55.08,55.15,55.07,55.13,103979.0,53.1842,53.2518,53.1746,53.2325,103979.0
2025-02-21 13:10:00,55.14,55.25,55.11,55.21,76349.0,53.2422,53.3484,53.2132,53.3098,76349.0
2025-02-21 13:15:00,55.2,55.24,55.14,55.15,40060.0,53.3001,53.3387,53.2422,53.2518,40060.0
2025-02-21 13:20:00,55.14,55.19,55.12,55.18,22346.0,53.2422,53.2905,53.2229,53.2808,22346.0
2025-02-21 13:25:00,55.18,55.19,55.13,55.13,28634.0,53.2808,53.2905,53.2325,53.2325,28634.0
2025-02-21 13:30:00,55.13,55.13,55.06,55.11,41598.0,53.2325,53.2325,53.1649,53.2132,41598.0
2025-02-21 13:35:00,55.11,55.16,55.1,55.12,34946.0,53.2132,53.2615,53.2035,53.2229,34946.0
2025-02-21 13:40:00,55.12,55.15,55.07,55.13,30750.0,53.2229,53.2518,53.1746,53.2325,30750.0
2025-02-21 13:45:00,55.12,55.19,55.11,55.19,39875.0,53.2229,53.2905,53.2132,53.2905,39875.0
2025-02-21 13:50:00,55.19,55.19,55.14,55.16,33314.0,53.2905,53.2905,53.2422,53.2615,33314.0
2025-02-21 13:55:00,55.16,55.19,55.14,55.18,43733.0,53.2615,53.2905,53.2422,53.2808,43733.0
2025-02-21 14:00:00,55.18,55.24,55.16,55.23,40802.0,53.2808,53.3387,53.2615,53.3291,40802.0
2025-02-21 14:05:00,55.24,55.27,55.23,55.27,66975.0,53.3387,53.3677,53.3291,53.3677,66975.0
2025-02-21 14:10:00,55.27,55.29,55.23,55.25,65824.0,53.3677,53.387,53.3291,53.3484,65824.0
2025-02-21 14:15:00,55.26,55.26,55.17,55.23,56261.0,53.358,53.358,53.2711,53.3291,56261.0
2025-02-21 14:20:00,55.23,55.26,55.17,55.2,71619.0,53.3291,53.358,53.2711,53.3001,71619.0
2025-02-21 14:25:00,55.2,55.21,55.14,55.17,38930.0,53.3001,53.3098,53.2422,53.2711,38930.0
2025-02-21 14:30:00,55.16,55.17,55.08,55.11,57596.0,53.2615,53.2711,53.1842,53.2132,57596.0
2025-02-21 14:35:00,55.12,55.2,55.11,55.18,44888.0,53.2229,53.3001,53.2132,53.2808,44888.0
2025-02-21 14:40:00,55.18,55.18,55.05,55.09,74397.0,53.2808,53.2808,53.1553,53.1939,74397.0
2025-02-21 14:45:00,55.08,55.12,55.08,55.1,134563.0,53.1842,53.2229,53.1842,53.2035,134563.0
2025-02-21 14:50:00,55.1,55.1,55.05,55.05,48515.0,53.2035,53.2035,53.1553,53.1553,48515.0
2025-02-21 14:55:00,55.06,55.09,55.03,55.04,43176.0,53.1649,53.1939,53.136,53.1456,43176.0
2025-02-21 15:00:00,55.04,55.07,55.02,55.05,52466.0,53.1456,53.1746,53.1263,53.1553,52466.0
2025-02-21 15:05:00,55.05,55.09,55.02,55.08,71919.0,53.1553,53.1939,53.1263,53.1842,71919.0
2025-02-21 15:10:00,55.08,55.08,55.02,55.03,59856.0,53.1842,53.1842,53.1263,53.136,59856.0
2025-02-21 15:15:00,55.04,55.12,55.02,55.1,64455.0,53.1456,53.2229,53.1263,53.2035,64455.0
2025-02-21 15:20:00,55.09,55.11,55.03,55.04,47599.0,53.1939,53.2132,53.136,53.1456,47599.0
2025-02-21 15:25:00,55.04,55.06,55.01,55.02,176056.0,53.1456,53.1649,53.1166,53.1263,176056.0
2025-02-21 15:30:00,55.02,55.06,54.97,55.03,109595.0,53.1263,53.1649,53.078,53.136,109595.0
2025-02-21 15:35:00,55.03,55.06,54.99,55.0,91595.0,53.136,53.1649,53.0973,53.107,91595.0
2025-02-21 15:40:00,55.01,55.01,54.95,54.98,125003.0,53.1166,53.1166,53.0587,53.0877,125003.0
2025-02-21 15:45:00,54.98,55.01,54.96,54.97,129617.0,53.0877,53.1166,53.0684,53.078,129617.0
2025-02-21 15:50:00,54.97,55.04,54.96,55.02,191766.0,53.078,53.1456,53.0684,53.1263,191766.0
2025-02-21 15:55:00,55.02,55.07,54.98,55.06,413994.0,53.1263,53.1746,53.0877,53.1649,413994.0
2025-02-24 09:30:00,55.17,55.28,54.81,54.96,359215.0,53.2711,53.3774,52.9235,53.0684,359215.0
2025-02-24 09:35:00,55.0,55.06,54.86,55.03,162533.0,53.107,53.1649,52.9718,53.136,162533.0
2025-02-24 09:40:00,55.04,55.07,54.89,54.98,120534.0,53.1456,53.1746,53.0008,53.0877,120534.0
2025-02-24 09:45:00,54.98,55.02,54.88,54.94,116314.0,53.0877,53.1263,52.9911,53.0491,116314.0
2025-02-24 09:50:00,54.94,55.06,54.89,55.0,96048.0,53.0491,53.1649,53.0008,53.107,96048.0
2025-02-24 09:55:00,54.99,55.16,54.96,55.14,86954.0,53.0973,53.2615,53.0684,53.2422,86954.0
2025-02-24 10:00:00,55.16,55.46,55.15,55.38,311145.0,53.2615,53.5512,53.2518,53.4739,311145.0
2025-02-24 10:05:00,55.39,55.73,55.36,55.56,290198.0,53.4836,53.8119,53.4546,53.6477,290198.0
2025-02-24 10:10:00,55.56,55.57,55.16,55.21,103405.0,53.6477,53.6574,53.2615,53.3098,103405.0
2025-02-24 10:15:00,55.2,55.36,55.18,55.33,122106.0,53.3001,53.4546,53.2808,53.4256,122106.0
2025-02-24 10:20:00,55.33,55.41,55.29,55.36,90711.0,53.4256,53.5029,53.387,53.4546,90711.0
2025-02-24 10:25:00,55.36,55.48,55.36,55.48,146735.0,53.4546,53.5705,53.4546,53.5705,146735.0
2025-02-24 10:30:00,55.47,55.52,55.32,55.33,87769.0,53.5608,53.6091,53.416,53.4256,87769.0
2025-02-24 10:35:00,55.34,55.42,55.3,55.35,97369.0,53.4353,53.5125,53.3967,53.4449,97369.0
2025-02-24 10:40:00,55.36,55.47,55.27,55.39,188926.0,53.4546,53.5608,53.3677,53.4836,188926.0
2025-02-24 10:45:00,55.4,55.51,55.36,55.44,95339.0,53.4932,53.5994,53.4546,53.5318,95339.0
2025-02-24 10:50:00,55.44,55.48,55.32,55.35,63671.0,53.5318,53.5705,53.416,53.4449,63671.0
2025-02-24 10:55:00,55.34,55.39,55.3,55.32,52268.0,53.4353,53.4836,53.3967,53.416,52268.0
2025-02-24 11:00:00,55.33,55.34,55.23,55.33,84589.0,53.4256,53.4353,53.3291,53.4256,84589.0
2025-02-24 11:05:00,55.33,55.33,55.21,55.23,51324.0,53.4256,53.4256,53.3098,53.3291,51324.0
2025-02-24 11:10:00,55.21,55.26,55.15,55.25,57159.0,53.3098,53.358,53.2518,53.3484,57159.0
2025-02-24 11:15:00,55.25,55.3,55.13,55.14,71396.0,53.3484,53.3967,53.2325,53.2422,71396.0
2025-02-24 11:20:00,55.14,55.18,55.11,55.17,32849.0,53.2422,53.2808,53.2132,53.2711,32849.0
2025-02-24 11:25:00,55.15,55.15,55.06,55.09,70928.0,53.2518,53.2518,53.1649,53.1939,70928.0
2025-02-24 11:30:00,55.09,55.31,55.08,55.23,179148.0,53.1939,53.4063,53.1842,53.3291,179148.0
2025-02-24 11:35:00,55.21,55.22,55.15,55.2,50086.0,53.3098,53.3194,53.2518,53.3001,50086.0
2025-02-24 11:40:00,55.2,55.36,55.18,55.23,297803.0,53.3001,53.4546,53.2808,53.3291,297803.0
2025-02-24 11:45:00,55.23,55.38,55.11,55.23,465883.0,53.3291,53.4739,53.2132,53.3291,465883.0
2025-02-24 11:50:00,55.25,55.29,55.14,55.2,223454.0,53.3484,53.387,53.2422,53.3001,223454.0
2025-02-24 11:55:00,55.2,55.24,55.06,55.2,319594.0,53.3001,53.3387,53.1649,53.3001,319594.0
2025-02-24 12:00:00,55.2,55.27,55.19,55.22,61734.0,53.3001,53.3677,53.2905,53.3194,61734.0
2025-02-24 12:05:00,55.21,55.22,55.14,55.21,39038.0,53.3098,53.3194,53.2422,53.3098,39038.0
2025-02-24 12:10:00,55.22,55.26,55.19,55.21,65373.0,53.3194,53.358,53.2905,53.3098,65373.0
2025-02-24 12:15:00,55.21,55.25,55.2,55.2,31080.0,53.3098,53.3484,53.3001,53.3001,31080.0
2025-02-24 12:20:00,55.21,55.24,55.2,55.22,47197.0,53.3098,53.3387,53.3001,53.3194,47197.0
2025-02-24 12:25:00,55.21,55.22,55.14,55.15,27838.0,53.3098,53.3194,53.2422,53.2518,27838.0
2025-02-24 12:30:00,55.14,55.18,55.11,55.12,69302.0,53.2422,53.2808,53.2132,53.2229,69302.0
2025-02-24 12:35:00,55.11,55.16,55.07,55.1,38154.0,53.2132,53.2615,53.1746,53.2035,38154.0
2025-02-24 12:40:00,55.11,55.11,55.05,55.09,32349.0,53.2132,53.2132,53.1553,53.1939,32349.0
2025-02-24 12:45:00,55.09,55.12,55.08,55.12,36432.0,53.1939,53.2229,53.1842,53.2229,36432.0
2025-02-24 12:50:00,55.11,55.17,55.07,55.14,61805.0,53.2132,53.2711,53.1746,53.2422,61805.0
2025-02-24 12:55:00,55.14,55.19,55.13,55.14,34506.0,53.2422,53.2905,53.2325,53.2422,34506.0
2025-02-24 13:00:00,55.15,55.15,55.07,55.08,49046.0,53.2518,53.2518,53.1746,53.1842,49046.0
2025-02-24 13:05:00,55.09,55.09,55.05,55.05,35003.0,53.1939,53.1939,53.1553,53.1553,35003.0
2025-02-24 13:10:00,55.06,55.08,55.03,55.06,51184.0,53.1649,53.1842,53.136,53.1649,51184.0
2025-02-24 13:15:00,55.05,55.08,55.04,55.08,30187.0,53.1553,53.1842,53.1456,53.1842,30187.0
2025-02-24 13:20:00,55.07,55.13,55.06,55.13,40406.0,53.1746,53.2325,53.1649,53.2325,40406.0
2025-02-24 13:25:00,55.12,55.16,55.1,55.11,36053.0,53.2229,53.2615,53.2035,53.2132,36053.0
2025-02-24 13:30:00,55.1,55.15,55.09,55.14,37629.0,53.2035,53.2518,53.1939,53.2422,37629.0
2025-02-24 13:35:00,55.13,55.14,55.07,55.09,48328.0,53.2325,53.2422,53.1746,53.1939,48328.0
2025-02-24 13:40:00,55.08,55.11,55.07,55.09,31113.0,53.1842,53.2132,53.1746,53.1939,31113.0
2025-02-24 13:45:00,55.09,55.09,55.05,55.06,31158.0,53.1939,53.1939,53.1553,53.1649,31158.0
2025-02-24 13:50:00,55.07,55.09,55.05,55.09,32656.0,53.1746,53.1939,53.1553,53.1939,32656.0
2025-02-24 13:55:00,55.09,55.13,55.07,55.13,22212.0,53.1939,53.2325,53.1746,53.2325,22212.0
2025-02-24 14:00:00,55.13,55.15,55.11,55.15,20839.0,53.2325,53.2518,53.2132,53.2518,20839.0
2025-02-24 14:05:00,55.15,55.18,55.14,55.18,45762.0,53.2518,53.2808,53.2422,53.2808,45762.0
2025-02-24 14:10:00,55.18,55.21,55.14,55.15,109547.0,53.2808,53.3098,53.2422,53.2518,109547.0
2025-02-24 14:15:00,55.15,55.17,55.07,55.07,53037.0,53.2518,53.2711,53.1746,53.1746,53037.0
2025-02-24 14:20:00,55.07,55.09,55.06,55.09,23609.0,53.1746,53.1939,53.1649,53.1939,23609.0
2025-02-24 14:25:00,55.09,55.15,55.08,55.14,37425.0,53.1939,53.2518,53.1842,53.2422,37425.0
2025-02-24 14:30:00,55.14,55.16,55.1,55.11,27587.0,53.2422,53.2615,53.2035,53.2132,27587.0
2025-02-24 14:35:00,55.11,55.13,55.07,55.07,34073.0,53.2132,53.2325,53.1746,53.1746,34073.0
2025-02-24 14:40:00,55.07,55.12,55.07,55.1,39655.0,53.1746,53.2229,53.1746,53.2035,39655.0
2025-02-24 14:45:00,55.1,55.12,55.02,55.1,123650.0,53.2035,53.2229,53.1263,53.2035,123650.0
2025-02-24 14:50:00,55.09,55.11,55.06,55.07,22430.0,53.1939,53.2132,53.1649,53.1746,22430.0
2025-02-24 14:55:00,55.07,55.07,55.02,55.07,61623.0,53.1746,53.1746,53.1263,53.1746,61623.0
2025-02-24 15:00:00,55.07,55.11,55.05,55.07,37630.0,53.1746,53.2132,53.1553,53.1746,37630.0
2025-02-24 15:05:00,55.07,55.09,55.05,55.07,35009.0,53.1746,53.1939,53.1553,53.1746,35009.0
2025-02-24 15:10:00,55.07,55.07,55.05,55.07,25216.0,53.1746,53.1746,53.1553,53.1746,25216.0
2025-02-24 15:15:00,55.07,55.09,55.03,55.09,51586.0,53.1746,53.1939,53.136,53.1939,51586.0
2025-02-24 15:20:00,55.09,55.16,55.08,55.14,73503.0,53.1939,53.2615,53.1842,53.2422,73503.0
2025-02-24 15:25:00,55.14,55.19,55.13,55.18,49210.0,53.2422,53.2905,53.2325,53.2808,49210.0
2025-02-24 15:30:00,55.18,55.18,55.05,55.08,73064.0,53.2808,53.2808,53.1553,53.1842,73064.0
2025-02-24 15:35:00,55.09,55.12,55.06,55.11,81770.0,53.1939,53.2229,53.1649,53.2132,81770.0
2025-02-24 15:40:00,55.1,55.13,55.05,55.06,117789.0,53.2035,53.2325,53.1553,53.1649,117789.0
2025-02-24 15:45:00,55.06,55.22,55.05,55.22,94555.0,53.1649,53.3194,53.1553,53.3194,94555.0
2025-02-24 15:50:00,55.23,55.25,55.03,55.08,141122.0,53.3291,53.3484,53.136,53.1842,141122.0
2025-02-24 15:55:00,55.09,55.25,55.08,55.25,687983.0,53.1939,53.3484,53.1842,53.3484,687983.0
2025-02-25 09:30:00,55.36,55.86,55.36,55.73,206301.0,53.4546,53.9374,53.4546,53.8119,206301.0
2025-02-25 09:35:00,55.74,55.82,55.63,55.72,126883.0,53.8215,53.8988,53.7153,53.8022,126883.0
2025-02-25 09:40:00,55.71,55.75,55.56,55.61,70653.0,53.7926,53.8312,53.6477,53.696,70653.0
2025-02-25 09:45:00,55.62,55.68,55.58,55.63,75623.0,53.7057,53.7636,53.667,53.7153,75623.0
2025-02-25 09:50:00,55.63,55.78,55.61,55.74,71055.0,53.7153,53.8601,53.696,53.8215,71055.0
2025-02-25 09:55:00,55.73,55.74,55.67,55.7,44937.0,53.8119,53.8215,53.7539,53.7829,44937.0
2025-02-25 10:00:00,55.69,55.74,55.56,55.73,58422.0,53.7732,53.8215,53.6477,53.8119,58422.0
2025-02-25 10:05:00,55.74,55.76,55.67,55.73,52508.0,53.8215,53.8408,53.7539,53.8119,52508.0
2025-02-25 10:10:00,55.73,55.81,55.7,55.79,75424.0,53.8119,53.8891,53.7829,53.8698,75424.0
2025-02-25 10:15:00,55.78,55.93,55.72,55.91,71853.0,53.8601,54.005,53.8022,53.9857,71853.0
2025-02-25 10:20:00,55.91,55.91,55.77,55.8,111221.0,53.9857,53.9857,53.8505,53.8795,111221.0
2025-02-25 10:25:00,55.8,55.95,55.79,55.88,104392.0,53.8795,54.0243,53.8698,53.9567,104392.0
2025-02-25 10:30:00,55.88,55.9,55.78,55.87,62913.0,53.9567,53.976,53.8601,53.947,62913.0
2025-02-25 10:35:00,55.87,55.94,55.84,55.93,161480.0,53.947,54.0146,53.9181,54.005,161480.0
2025-02-25 10:40:00,55.92,55.96,55.91,55.96,86036.0,53.9953,54.0339,53.9857,54.0339,86036.0
2025-02-25 10:45:00,55.96,56.09,55.94,56.08,197182.0,54.0339,54.1595,54.0146,54.1498,197182.0
2025-02-25 10:50:00,56.07,56.07,55.9,55.94,55759.0,54.1402,54.1402,53.976,54.0146,55759.0
2025-02-25 10:55:00,55.93,56.03,55.93,55.96,61253.0,54.005,54.1015,54.005,54.0339,61253.0
2025-02-25 11:00:00,55.97,56.07,55.96,56.07,64086.0,54.0436,54.1402,54.0339,54.1402,64086.0
2025-02-25 11:05:00,56.06,56.16,56.05,56.16,86055.0,54.1305,54.2271,54.1209,54.2271,86055.0
2025-02-25 11:10:00,56.17,56.19,56.13,56.16,51179.0,54.2367,54.256,54.1981,54.2271,51179.0
2025-02-25 11:15:00,56.16,56.2,56.14,56.16,54624.0,54.2271,54.2657,54.2078,54.2271,54624.0
2025-02-25 11:20:00,56.17,56.25,56.15,56.24,55483.0,54.2367,54.314,54.2174,54.3043,55483.0
2025-02-25 11:25:00,56.23,56.27,56.19,56.27,62562.0,54.2947,54.3333,54.256,54.3333,62562.0
2025-02-25 11:30:00,56.26,56.27,56.15,56.2,74531.0,54.3236,54.3333,54.2174,54.2657,74531.0
2025-02-25 11:35:00,56.2,56.5,56.19,56.5,120167.0,54.2657,54.5554,54.256,54.5554,120167.0
2025-02-25 11:40:00,56.5,56.59,56.42,56.52,151079.0,54.5554,54.6423,54.4781,54.5747,151079.0
2025-02-25 11:45:00,56.52,56.58,56.47,56.54,63366.0,54.5747,54.6326,54.5264,54.594,63366.0
2025-02-25 11:50:00,56.54,56.56,56.51,56.53,38738.0,54.594,54.6133,54.565,54.5843,38738.0
2025-02-25 11:55:00,56.53,56.55,56.47,56.49,103303.0,54.5843,54.6036,54.5264,54.5457,103303.0
2025-02-25 12:00:00,56.49,56.5,56.39,56.46,53714.0,54.5457,54.5554,54.4491,54.5167,53714.0
2025-02-25 12:05:00,56.46,56.46,56.26,56.32,68101.0,54.5167,54.5167,54.3236,54.3816,68101.0
2025-02-25 12:10:00,56.32,56.36,56.31,56.31,53091.0,54.3816,54.4202,54.3719,54.3719,53091.0
2025-02-25 12:15:00,56.32,56.33,56.21,56.22,41336.0,54.3816,54.3912,54.2753,54.285,41336.0
2025-02-25 12:20:00,56.23,56.29,56.21,56.27,49972.0,54.2947,54.3526,54.2753,54.3333,49972.0
2025-02-25 12:25:00,56.26,56.27,56.16,56.16,60542.0,54.3236,54.3333,54.2271,54.2271,60542.0
2025-02-25 12:30:00,56.16,56.26,56.15,56.22,46096.0,54.2271,54.3236,54.2174,54.285,46096.0
2025-02-25 12:35:00,56.22,56.28,56.21,56.26,43942.0,54.285,54.3429,54.2753,54.3236,43942.0
2025-02-25 12:40:00,56.26,56.34,56.22,56.34,126945.0,54.3236,54.4009,54.285,54.4009,126945.0
2025-02-25 12:45:00,56.34,56.35,56.11,56.11,135847.0,54.4009,54.4105,54.1788,54.1788,135847.0
2025-02-25 12:50:00,56.12,56.18,56.11,56.16,59242.0,54.1884,54.2464,54.1788,54.2271,59242.0
2025-02-25 12:55:00,56.16,56.19,56.1,56.13,53586.0,54.2271,54.256,54.1691,54.1981,53586.0
2025-02-25 13:00:00,56.13,56.21,56.11,56.18,71471.0,54.1981,54.2753,54.1788,54.2464,71471.0
2025-02-25 13:05:00,56.18,56.19,56.01,56.05,47435.0,54.2464,54.256,54.0822,54.1209,47435.0
2025-02-25 13:10:00,56.05,56.09,56.03,56.04,47952.0,54.1209,54.1595,54.1015,54.1112,47952.0
2025-02-25 13:15:00,56.04,56.09,56.03,56.08,34692.0,54.1112,54.1595,54.1015,54.1498,34692.0
2025-02-25 13:20:00,56.07,56.09,56.02,56.06,42297.0,54.1402,54.1595,54.0919,54.1305,42297.0
2025-02-25 13:25:00,56.06,56.11,56.04,56.08,51821.0,54.1305,54.1788,54.1112,54.1498,51821.0
2025-02-25 13:30:00,56.09,56.17,56.08,56.12,45211.0,54.1595,54.2367,54.1498,54.1884,45211.0
2025-02-25 13:35:00,56.12,56.17,56.09,56.17,46121.0,54.1884,54.2367,54.1595,54.2367,46121.0
2025-02-25 13:40:00,56.17,56.26,56.16,56.26,30757.0,54.2367,54.3236,54.2271,54.3236,30757.0
2025-02-25 13:45:00,56.26,56.27,56.17,56.18,39115.0,54.3236,54.3333,54.2367,54.2464,39115.0
2025-02-25 13:50:00,56.18,56.18,56.08,56.11,40448.0,54.2464,54.2464,54.1498,54.1788,40448.0
2025-02-25 13:55:00,56.1,56.11,56.05,56.07,57382.0,54.1691,54.1788,54.1209,54.1402,57382.0
2025-02-25 14:00:00,56.07,56.07,56.03,56.04,28711.0,54.1402,54.1402,54.1015,54.1112,28711.0
2025-02-25 14:05:00,56.04,56.05,56.0,56.01,50895.0,54.1112,54.1209,54.0726,54.0822,50895.0
2025-02-25 14:10:00,56.01,56.01,55.95,55.96,35976.0,54.0822,54.0822,54.0243,54.0339,35976.0
2025-02-25 14:15:00,55.96,56.02,55.95,56.0,44629.0,54.0339,54.0919,54.0243,54.0726,44629.0
2025-02-25 14:20:00,56.01,56.01,55.94,55.94,27806.0,54.0822,54.0822,54.0146,54.0146,27806.0
2025-02-25 14:25:00,55.95,55.97,55.94,55.94,24816.0,54.0243,54.0436,54.0146,54.0146,24816.0
2025-02-25 14:30:00,55.95,56.0,55.94,55.97,44572.0,54.0243,54.0726,54.0146,54.0436,44572.0
2025-02-25 14:35:00,55.97,56.06,55.97,56.05,40551.0,54.0436,54.1305,54.0436,54.1209,40551.0
2025-02-25 14:40:00,56.05,56.08,55.98,56.0,163993.0,54.1209,54.1498,54.0533,54.0726,163993.0
2025-02-25 14:45:00,55.99,56.0,55.91,55.94,40643.0,54.0629,54.0726,53.9857,54.0146,40643.0
2025-02-25 14:50:00,55.94,55.96,55.92,55.95,33148.0,54.0146,54.0339,53.9953,54.0243,33148.0
2025-02-25 14:55:00,55.96,55.96,55.85,55.88,43940.0,54.0339,54.0339,53.9277,53.9567,43940.0
2025-02-25 15:00:00,55.89,55.91,55.86,55.89,29896.0,53.9664,53.9857,53.9374,53.9664,29896.0
2025-02-25 15:05:00,55.9,55.91,55.86,55.89,125408.0,53.976,53.9857,53.9374,53.9664,125408.0
2025-02-25 15:10:00,55.88,55.9,55.86,55.88,35987.0,53.9567,53.976,53.9374,53.9567,35987.0
2025-02-25 15:15:00,55.88,55.93,55.84,55.93,41992.0,53.9567,54.005,53.9181,54.005,41992.0
2025-02-25 15:20:00,55.93,56.01,55.92,55.98,61958.0,54.005,54.0822,53.9953,54.0533,61958.0
2025-02-25 15:25:00,55.98,56.0,55.92,55.93,67428.0,54.0533,54.0726,53.9953,54.005,67428.0
2025-02-25 15:30:00,55.93,55.96,55.9,55.94,52914.0,54.005,54.0339,53.976,54.0146,52914.0
2025-02-25 15:35:00,55.94,55.94,55.8,55.81,96955.0,54.0146,54.0146,53.8795,53.8891,96955.0
2025-02-25 15:40:00,55.8,55.81,55.67,55.78,78668.0,53.8795,53.8891,53.7539,53.8601,78668.0
2025-02-25 15:45:00,55.77,55.88,55.77,55.85,132420.0,53.8505,53.9567,53.8505,53.9277,132420.0
2025-02-25 15:50:00,55.83,55.94,55.83,55.91,189603.0,53.9084,54.0146,53.9084,53.9857,189603.0
2025-02-25 15:55:00,55.91,56.05,55.9,56.0,1140246.0,53.9857,54.1209,53.976,54.0726,1140246.0
2025-02-26 09:30:00,55.77,56.07,55.71,55.77,175978.0,53.8505,54.1402,53.7926,53.8505,175978.0
2025-02-26 09:35:00,55.77,55.92,55.75,55.82,55711.0,53.8505,53.9953,53.8312,53.8988,55711.0
2025-02-26 09:40:00,55.81,55.91,55.7,55.83,65646.0,53.8891,53.9857,53.7829,53.9084,65646.0
2025-02-26 09:45:00,55.84,55.89,55.75,55.86,54458.0,53.9181,53.9664,53.8312,53.9374,54458.0
2025-02-26 09:50:00,55.84,55.91,55.69,55.71,93946.0,53.9181,53.9857,53.7732,53.7926,93946.0
2025-02-26 09:55:00,55.7,55.84,55.67,55.79,111531.0,53.7829,53.9181,53.7539,53.8698,111531.0
2025-02-26 10:00:00,55.79,55.85,55.7,55.77,77936.0,53.8698,53.9277,53.7829,53.8505,77936.0
2025-02-26 10:05:00,55.76,55.82,55.73,55.78,68139.0,53.8408,53.8988,53.8119,53.8601,68139.0
2025-02-26 10:10:00,55.78,55.78,55.63,55.74,130956.0,53.8601,53.8601,53.7153,53.8215,130956.0
2025-02-26 10:15:00,55.74,55.79,55.72,55.75,133109.0,53.8215,53.8698,53.8022,53.8312,133109.0
2025-02-26 10:20:00,55.75,55.78,55.71,55.74,61713.0,53.8312,53.8601,53.7926,53.8215,61713.0
2025-02-26 10:25:00,55.75,55.8,55.67,55.8,53400.0,53.8312,53.8795,53.7539,53.8795,53400.0
2025-02-26 10:30:00,55.79,55.79,55.74,55.76,47056.0,53.8698,53.8698,53.8215,53.8408,47056.0
2025-02-26 10:35:00,55.76,55.77,55.69,55.72,53018.0,53.8408,53.8505,53.7732,53.8022,53018.0
2025-02-26 10:40:00,55.72,55.75,55.65,55.66,72815.0,53.8022,53.8312,53.7346,53.7443,72815.0
2025-02-26 10:45:00,55.65,55.65,55.52,55.54,55111.0,53.7346,53.7346,53.6091,53.6284,55111.0
2025-02-26 10:50:00,55.53,55.62,55.51,55.55,71806.0,53.6187,53.7057,53.5994,53.6381,71806.0
2025-02-26 10:55:00,55.55,55.56,55.46,55.48,48832.0,53.6381,53.6477,53.5512,53.5705,48832.0
2025-02-26 11:00:00,55.48,55.55,55.41,55.42,68799.0,53.5705,53.6381,53.5029,53.5125,68799.0
2025-02-26 11:05:00,55.42,55.44,55.34,55.37,39643.0,53.5125,53.5318,53.4353,53.4643,39643.0
2025-02-26 11:10:00,55.37,55.41,55.34,55.35,34422.0,53.4643,53.5029,53.4353,53.4449,34422.0
2025-02-26 11:15:00,55.35,55.42,55.34,55.39,57682.0,53.4449,53.5125,53.4353,53.4836,57682.0
2025-02-26 11:20:00,55.4,55.46,55.39,55.42,55691.0,53.4932,53.5512,53.4836,53.5125,55691.0
2025-02-26 11:25:00,55.42,55.43,55.31,55.31,50933.0,53.5125,53.5222,53.4063,53.4063,50933.0
2025-02-26 11:30:00,55.32,55.36,55.29,55.32,55161.0,53.416,53.4546,53.387,53.416,55161.0
2025-02-26 11:35:00,55.31,55.38,55.29,55.3,33532.0,53.4063,53.4739,53.387,53.3967,33532.0
2025-02-26 11:40:00,55.29,55.3,55.26,55.29,92608.0,53.387,53.3967,53.358,53.387,92608.0
2025-02-26 11:45:00,55.29,55.36,55.17,55.19,259993.0,53.387,53.4546,53.2711,53.2905,259993.0
2025-02-26 11:50:00,55.19,55.19,55.02,55.03,45783.0,53.2905,53.2905,53.1263,53.136,45783.0
2025-02-26 11:55:00,55.03,55.07,54.94,54.96,142696.0,53.136,53.1746,53.0491,53.0684,142696.0
2025-02-26 12:00:00,54.97,55.08,54.94,54.99,75002.0,53.078,53.1842,53.0491,53.0973,75002.0
2025-02-26 12:05:00,54.99,55.03,54.94,54.96,25666.0,53.0973,53.136,53.0491,53.0684,25666.0
2025-02-26 12:10:00,54.96,55.08,54.96,55.07,40190.0,53.0684,53.1842,53.0684,53.1746,40190.0
2025-02-26 12:15:00,55.06,55.09,55.03,55.04,36018.0,53.1649,53.1939,53.136,53.1456,36018.0
2025-02-26 12:20:00,55.04,55.05,55.0,55.04,21393.0,53.1456,53.1553,53.107,53.1456,21393.0
2025-02-26 12:25:00,55.05,55.09,55.04,55.07,33995.0,53.1553,53.1939,53.1456,53.1746,33995.0
2025-02-26 12:30:00,55.08,55.1,55.0,55.01,46790.0,53.1842,53.2035,53.107,53.1166,46790.0
2025-02-26 12:35:00,55.01,55.03,54.97,54.98,51711.0,53.1166,53.136,53.078,53.0877,51711.0
2025-02-26 12:40:00,54.98,54.99,54.89,54.98,59502.0,53.0877,53.0973,53.0008,53.0877,59502.0
2025-02-26 12:45:00,54.98,55.02,54.93,54.93,46188.0,53.0877,53.1263,53.0394,53.0394,46188.0
2025-02-26 12:50:00,54.94,54.95,54.92,54.93,22455.0,53.0491,53.0587,53.0297,53.0394,22455.0
2025-02-26 12:55:00,54.92,54.94,54.9,54.94,28604.0,53.0297,53.0491,53.0104,53.0491,28604.0
2025-02-26 13:00:00,54.94,54.94,54.88,54.91,36175.0,53.0491,53.0491,52.9911,53.0201,36175.0
2025-02-26 13:05:00,54.92,54.95,54.88,54.89,27838.0,53.0297,53.0587,52.9911,53.0008,27838.0
2025-02-26 13:10:00,54.88,54.94,54.87,54.94,66808.0,52.9911,53.0491,52.9815,53.0491,66808.0
2025-02-26 13:15:00,54.94,54.94,54.88,54.89,51705.0,53.0491,53.0491,52.9911,53.0008,51705.0
2025-02-26 13:20:00,54.89,54.96,54.88,54.91,47250.0,53.0008,53.0684,52.9911,53.0201,47250.0
2025-02-26 13:25:00,54.91,54.95,54.89,54.92,42462.0,53.0201,53.0587,53.0008,53.0297,42462.0
2025-02-26 13:30:00,54.92,54.94,54.87,54.94,53854.0,53.0297,53.0491,52.9815,53.0491,53854.0
2025-02-26 13:35:00,54.94,55.0,54.93,54.95,73377.0,53.0491,53.107,53.0394,53.0587,73377.0
2025-02-26 13:40:00,54.95,55.0,54.94,54.96,64081.0,53.0587,53.107,53.0491,53.0684,64081.0
2025-02-26 13:45:00,54.96,54.97,54.91,54.94,35730.0,53.0684,53.078,53.0201,53.0491,35730.0
2025-02-26 13:50:00,54.94,54.96,54.89,54.91,32068.0,53.0491,53.0684,53.0008,53.0201,32068.0
2025-02-26 13:55:00,54.91,54.95,54.9,54.92,44219.0,53.0201,53.0587,53.0104,53.0297,44219.0
2025-02-26 14:00:00,54.92,54.96,54.9,54.92,41002.0,53.0297,53.0684,53.0104,53.0297,41002.0
2025-02-26 14:05:00,54.92,54.93,54.85,54.87,51660.0,53.0297,53.0394,52.9622,52.9815,51660.0
2025-02-26 14:10:00,54.87,54.87,54.72,54.75,76470.0,52.9815,52.9815,52.8366,52.8656,76470.0
2025-02-26 14:15:00,54.76,54.78,54.68,54.7,62345.0,52.8753,52.8946,52.798,52.8173,62345.0
2025-02-26 14:20:00,54.71,54.77,54.67,54.75,64326.0,52.827,52.8849,52.7883,52.8656,64326.0
2025-02-26 14:25:00,54.75,54.83,54.74,54.8,59867.0,52.8656,52.9428,52.8559,52.9139,59867.0
2025-02-26 14:30:00,54.79,54.84,54.78,54.81,42521.0,52.9042,52.9525,52.8946,52.9235,42521.0
2025-02-26 14:35:00,54.8,54.88,54.8,54.86,37027.0,52.9139,52.9911,52.9139,52.9718,37027.0
2025-02-26 14:40:00,54.85,54.9,54.85,54.86,37911.0,52.9622,53.0104,52.9622,52.9718,37911.0
2025-02-26 14:45:00,54.87,54.92,54.85,54.9,53461.0,52.9815,53.0297,52.9622,53.0104,53461.0
2025-02-26 14:50:00,54.9,54.93,54.87,54.93,54685.0,53.0104,53.0394,52.9815,53.0394,54685.0
2025-02-26 14:55:00,54.93,54.93,54.89,54.91,54741.0,53.0394,53.0394,53.0008,53.0201,54741.0
2025-02-26 15:00:00,54.91,54.97,54.9,54.94,83696.0,53.0201,53.078,53.0104,53.0491,83696.0
2025-02-26 15:05:00,54.95,54.99,54.94,54.98,37987.0,53.0587,53.0973,53.0491,53.0877,37987.0
2025-02-26 15:10:00,54.97,55.0,54.95,54.95,49643.0,53.078,53.107,53.0587,53.0587,49643.0
2025-02-26 15:15:00,54.95,54.95,54.91,54.94,42623.0,53.0587,53.0587,53.0201,53.0491,42623.0
2025-02-26 15:20:00,54.94,54.97,54.9,54.92,69202.0,53.0491,53.078,53.0104,53.0297,69202.0
2025-02-26 15:25:00,54.92,54.93,54.83,54.85,53287.0,53.0297,53.0394,52.9428,52.9622,53287.0
2025-02-26 15:30:00,54.85,54.99,54.84,54.96,67228.0,52.9622,53.0973,52.9525,53.0684,67228.0
2025-02-26 15:35:00,54.96,54.97,54.86,54.86,67957.0,53.0684,53.078,52.9718,52.9718,67957.0
2025-02-26 15:40:00,54.85,54.96,54.84,54.93,96110.0,52.9622,53.0684,52.9525,53.0394,96110.0
2025-02-26 15:45:00,54.92,54.98,54.89,54.94,111170.0,53.0297,53.0877,53.0008,53.0491,111170.0
2025-02-26 15:50:00,54.95,55.0,54.93,54.98,136922.0,53.0587,53.107,53.0394,53.0877,136922.0
2025-02-26 15:55:00,54.98,54.99,54.82,54.86,422421.0,53.0877,53.0973,52.9332,52.9718,422421.0
2025-02-27 09:30:00,54.75,54.99,54.73,54.77,133807.0,52.8656,53.0973,52.8463,52.8849,133807.0
2025-02-27 09:35:00,54.76,55.13,54.74,55.13,76223.0,52.8753,53.2325,52.8559,53.2325,76223.0
2025-02-27 09:40:00,55.13,55.18,55.05,55.13,83050.0,53.2325,53.2808,53.1553,53.2325,83050.0
2025-02-27 09:45:00,55.13,55.16,54.85,54.85,67473.0,53.2325,53.2615,52.9622,52.9622,67473.0
2025-02-27 09:50:00,54.8,54.93,54.74,54.9,100649.0,52.9139,53.0394,52.8559,53.0104,100649.0
2025-02-27 09:55:00,54.89,54.97,54.84,54.97,38752.0,53.0008,53.078,52.9525,53.078,38752.0
2025-02-27 10:00:00,54.95,55.06,54.69,54.78,101916.0,53.0587,53.1649,52.8077,52.8946,101916.0
2025-02-27 10:05:00,54.76,54.82,54.66,54.76,45672.0,52.8753,52.9332,52.7787,52.8753,45672.0
2025-02-27 10:10:00,54.75,54.76,54.57,54.74,63770.0,52.8656,52.8753,52.6918,52.8559,63770.0
2025-02-27 10:15:00,54.73,54.92,54.71,54.9,72128.0,52.8463,53.0297,52.827,53.0104,72128.0
2025-02-27 10:20:00,54.9,54.95,54.81,54.83,90412.0,53.0104,53.0587,52.9235,52.9428,90412.0
2025-02-27 10:25:00,54.84,54.88,54.79,54.82,59373.0,52.9525,52.9911,52.9042,52.9332,59373.0
2025-02-27 10:30:00,54.82,54.89,54.76,54.77,70203.0,52.9332,53.0008,52.8753,52.8849,70203.0
2025-02-27 10:35:00,54.76,54.82,54.71,54.77,38328.0,52.8753,52.9332,52.827,52.8849,38328.0
2025-02-27 10:40:00,54.77,54.83,54.75,54.81,28961.0,52.8849,52.9428,52.8656,52.9235,28961.0
2025-02-27 10:45:00,54.82,54.92,54.8,54.91,33215.0,52.9332,53.0297,52.9139,53.0201,33215.0
2025-02-27 10:50:00,54.91,55.0,54.9,55.0,33369.0,53.0201,53.107,53.0104,53.107,33369.0
2025-02-27 10:55:00,54.99,55.0,54.92,54.98,26099.0,53.0973,53.107,53.0297,53.0877,26099.0
2025-02-27 11:00:00,54.99,55.03,54.96,55.0,27109.0,53.0973,53.136,53.0684,53.107,27109.0
2025-02-27 11:05:00,54.99,55.05,54.97,55.03,43437.0,53.0973,53.1553,53.078,53.136,43437.0
2025-02-27 11:10:00,55.03,55.04,54.93,54.98,69413.0,53.136,53.1456,53.0394,53.0877,69413.0
2025-02-27 11:15:00,54.99,55.0,54.9,54.97,56993.0,53.0973,53.107,53.0104,53.078,56993.0
2025-02-27 11:20:00,54.97,55.02,54.95,54.98,40740.0,53.078,53.1263,53.0587,53.0877,40740.0
2025-02-27 11:25:00,54.98,55.03,54.96,55.01,58790.0,53.0877,53.136,53.0684,53.1166,58790.0
2025-02-27 11:30:00,55.01,55.03,54.96,54.99,44688.0,53.1166,53.136,53.0684,53.0973,44688.0
2025-02-27 11:35:00,54.99,55.0,54.92,54.95,24734.0,53.0973,53.107,53.0297,53.0587,24734.0
2025-02-27 11:40:00,54.94,54.97,54.87,54.88,33274.0,53.0491,53.078,52.9815,52.9911,33274.0
2025-02-27 11:45:00,54.88,54.88,54.78,54.8,32287.0,52.9911,52.9911,52.8946,52.9139,32287.0
2025-02-27 11:50:00,54.81,54.88,54.8,54.88,29696.0,52.9235,52.9911,52.9139,52.9911,29696.0
2025-02-27 11:55:00,54.88,54.93,54.87,54.9,31940.0,52.9911,53.0394,52.9815,53.0104,31940.0
2025-02-27 12:00:00,54.89,54.94,54.87,54.89,25633.0,53.0008,53.0491,52.9815,53.0008,25633.0
2025-02-27 12:05:00,54.9,54.92,54.86,54.87,26623.0,53.0104,53.0297,52.9718,52.9815,26623.0
2025-02-27 12:10:00,54.87,54.87,54.8,54.84,28764.0,52.9815,52.9815,52.9139,52.9525,28764.0
2025-02-27 12:15:00,54.84,54.85,54.81,54.84,18190.0,52.9525,52.9622,52.9235,52.9525,18190.0
2025-02-27 12:20:00,54.85,54.87,54.84,54.86,26987.0,52.9622,52.9815,52.9525,52.9718,26987.0
2025-02-27 12:25:00,54.86,54.91,54.85,54.9,36049.0,52.9718,53.0201,52.9622,53.0104,36049.0
2025-02-27 12:30:00,54.91,54.94,54.88,54.9,33472.0,53.0201,53.0491,52.9911,53.0104,33472.0
2025-02-27 12:35:00,54.89,54.89,54.85,54.88,27179.0,53.0008,53.0008,52.9622,52.9911,27179.0
2025-02-27 12:40:00,54.87,54.88,54.83,54.86,26412.0,52.9815,52.9911,52.9428,52.9718,26412.0
2025-02-27 12:45:00,54.86,54.89,54.82,54.84,39722.0,52.9718,53.0008,52.9332,52.9525,39722.0
2025-02-27 12:50:00,54.83,54.85,54.8,54.83,24985.0,52.9428,52.9622,52.9139,52.9428,24985.0
2025-02-27 12:55:00,54.83,54.9,54.82,54.87,37492.0,52.9428,53.0104,52.9332,52.9815,37492.0
2025-02-27 13:00:00,54.88,54.94,54.87,54.92,33329.0,52.9911,53.0491,52.9815,53.0297,33329.0
2025-02-27 13:05:00,54.91,54.91,54.86,54.87,18391.0,53.0201,53.0201,52.9718,52.9815,18391.0
2025-02-27 13:10:00,54.87,54.91,54.85,54.9,32783.0,52.9815,53.0201,52.9622,53.0104,32783.0
2025-02-27 13:15:00,54.89,54.9,54.85,54.88,40984.0,53.0008,53.0104,52.9622,52.9911,40984.0
2025-02-27 13:20:00,54.88,54.93,54.87,54.93,45210.0,52.9911,53.0394,52.9815,53.0394,45210.0
2025-02-27 13:25:00,54.93,54.98,54.92,54.95,31447.0,53.0394,53.0877,53.0297,53.0587,31447.0
2025-02-27 13:30:00,54.96,55.02,54.93,54.99,27498.0,53.0684,53.1263,53.0394,53.0973,27498.0
2025-02-27 13:35:00,54.98,55.05,54.98,55.04,30369.0,53.0877,53.1553,53.0877,53.1456,30369.0
2025-02-27 13:40:00,55.04,55.06,54.98,55.02,124859.0,53.1456,53.1649,53.0877,53.1263,124859.0
2025-02-27 13:45:00,55.03,55.05,55.01,55.03,28685.0,53.136,53.1553,53.1166,53.136,28685.0
2025-02-27 13:50:00,55.03,55.04,55.0,55.01,55073.0,53.136,53.1456,53.107,53.1166,55073.0
2025-02-27 13:55:00,55.01,55.04,54.99,55.0,33657.0,53.1166,53.1456,53.0973,53.107,33657.0
2025-02-27 14:00:00,54.99,55.06,54.99,55.03,36720.0,53.0973,53.1649,53.0973,53.136,36720.0
2025-02-27 14:05:00,55.03,55.09,55.02,55.08,57047.0,53.136,53.1939,53.1263,53.1842,57047.0
2025-02-27 14:10:00,55.08,55.09,54.98,55.02,63218.0,53.1842,53.1939,53.0877,53.1263,63218.0
2025-02-27 14:15:00,55.02,55.04,55.0,55.0,39189.0,53.1263,53.1456,53.107,53.107,39189.0
2025-02-27 14:20:00,55.01,55.04,55.0,55.02,38229.0,53.1166,53.1456,53.107,53.1263,38229.0
2025-02-27 14:25:00,55.01,55.25,55.0,55.25,141086.0,53.1166,53.3484,53.107,53.3484,141086.0
2025-02-27 14:30:00,55.25,55.28,55.18,55.28,40255.0,53.3484,53.3774,53.2808,53.3774,40255.0
2025-02-27 14:35:00,55.28,55.28,55.24,55.27,27747.0,53.3774,53.3774,53.3387,53.3677,27747.0
2025-02-27 14:40:00,55.26,55.28,55.18,55.2,43428.0,53.358,53.3774,53.2808,53.3001,43428.0
2025-02-27 14:45:00,55.2,55.22,55.16,55.2,27565.0,53.3001,53.3194,53.2615,53.3001,27565.0
2025-02-27 14:50:00,55.2,55.23,55.16,55.21,28573.0,53.3001,53.3291,53.2615,53.3098,28573.0
2025-02-27 14:55:00,55.21,55.22,55.16,55.16,43019.0,53.3098,53.3194,53.2615,53.2615,43019.0
2025-02-27 15:00:00,55.16,55.16,55.08,55.09,43404.0,53.2615,53.2615,53.1842,53.1939,43404.0
2025-02-27 15:05:00,55.09,55.14,55.06,55.09,44329.0,53.1939,53.2422,53.1649,53.1939,44329.0
2025-02-27 15:10:00,55.08,55.11,55.03,55.05,41220.0,53.1842,53.2132,53.136,53.1553,41220.0
2025-02-27 15:15:00,55.06,55.1,55.04,55.09,55519.0,53.1649,53.2035,53.1456,53.1939,55519.0
2025-02-27 15:20:00,55.09,55.13,55.07,55.1,53377.0,53.1939,53.2325,53.1746,53.2035,53377.0
2025-02-27 15:25:00,55.1,55.13,55.06,55.11,73955.0,53.2035,53.2325,53.1649,53.2132,73955.0
2025-02-27 15:30:00,55.11,55.18,55.1,55.13,55509.0,53.2132,53.2808,53.2035,53.2325,55509.0
2025-02-27 15:35:00,55.14,55.15,55.05,55.05,60881.0,53.2422,53.2518,53.1553,53.1553,60881.0
2025-02-27 15:40:00,55.05,55.23,55.05,55.23,116798.0,53.1553,53.3291,53.1553,53.3291,116798.0
2025-02-27 15:45:00,55.23,55.3,55.11,55.17,162043.0,53.3291,53.3967,53.2132,53.2711,162043.0
2025-02-27 15:50:00,55.17,55.24,55.03,55.06,137128.0,53.2711,53.3387,53.136,53.1649,137128.0
2025-02-27 15:55:00,55.07,55.11,55.01,55.11,360661.0,53.1746,53.2132,53.1166,53.2132,360661.0
2025-02-28 09:30:00,55.55,56.09,55.55,56.05,302790.0,53.6381,54.1595,53.6381,54.1209,302790.0
2025-02-28 09:35:00,56.05,56.06,55.78,55.85,86016.0,54.1209,54.1305,53.8601,53.9277,86016.0
2025-02-28 09:40:00,55.86,55.9,55.72,55.74,62755.0,53.9374,53.976,53.8022,53.8215,62755.0
2025-02-28 09:45:00,55.74,55.85,55.62,55.65,91677.0,53.8215,53.9277,53.7057,53.7346,91677.0
2025-02-28 09:50:00,55.65,55.8,55.64,55.79,45603.0,53.7346,53.8795,53.725,53.8698,45603.0
2025-02-28 09:55:00,55.79,55.81,55.73,55.81,68440.0,53.8698,53.8891,53.8119,53.8891,68440.0
2025-02-28 10:00:00,55.8,55.84,55.71,55.73,88293.0,53.8795,53.9181,53.7926,53.8119,88293.0
2025-02-28 10:05:00,55.74,55.82,55.65,55.68,67201.0,53.8215,53.8988,53.7346,53.7636,67201.0
2025-02-28 10:10:00,55.68,55.71,55.56,55.58,52061.0,53.7636,53.7926,53.6477,53.667,52061.0
2025-02-28 10:15:00,55.57,55.59,55.42,55.45,72236.0,53.6574,53.6767,53.5125,53.5415,72236.0
2025-02-28 10:20:00,55.45,55.52,55.42,55.42,40374.0,53.5415,53.6091,53.5125,53.5125,40374.0
2025-02-28 10:25:00,55.41,55.47,55.37,55.38,55100.0,53.5029,53.5608,53.4643,53.4739,55100.0
2025-02-28 10:30:00,55.37,55.41,55.32,55.4,68629.0,53.4643,53.5029,53.416,53.4932,68629.0
2025-02-28 10:35:00,55.39,55.58,55.38,55.58,47671.0,53.4836,53.667,53.4739,53.667,47671.0
2025-02-28 10:40:00,55.58,55.6,55.47,55.48,29331.0,53.667,53.6863,53.5608,53.5705,29331.0
2025-02-28 10:45:00,55.48,55.52,55.46,55.49,50008.0,53.5705,53.6091,53.5512,53.5801,50008.0
2025-02-28 10:50:00,55.5,55.54,55.47,55.49,34306.0,53.5898,53.6284,53.5608,53.5801,34306.0
2025-02-28 10:55:00,55.5,55.51,55.47,55.5,29134.0,53.5898,53.5994,53.5608,53.5898,29134.0
2025-02-28 11:00:00,55.5,55.51,55.44,55.48,42688.0,53.5898,53.5994,53.5318,53.5705,42688.0
2025-02-28 11:05:00,55.48,55.48,55.44,55.47,25110.0,53.5705,53.5705,53.5318,53.5608,25110.0
2025-02-28 11:10:00,55.48,55.52,55.46,55.52,12684.0,53.5705,53.6091,53.5512,53.6091,12684.0
2025-02-28 11:15:00,55.52,55.57,55.49,55.52,28470.0,53.6091,53.6574,53.5801,53.6091,28470.0
2025-02-28 11:20:00,55.51,55.53,55.46,55.53,25377.0,53.5994,53.6187,53.5512,53.6187,25377.0
2025-02-28 11:25:00,55.52,55.54,55.48,55.52,23995.0,53.6091,53.6284,53.5705,53.6091,23995.0
2025-02-28 11:30:00,55.52,55.56,55.52,55.53,36222.0,53.6091,53.6477,53.6091,53.6187,36222.0
2025-02-28 11:35:00,55.54,55.58,55.54,55.55,25985.0,53.6284,53.667,53.6284,53.6381,25985.0
2025-02-28 11:40:00,55.54,55.55,55.47,55.49,48288.0,53.6284,53.6381,53.5608,53.5801,48288.0
2025-02-28 11:45:00,55.49,55.54,55.47,55.53,21761.0,53.5801,53.6284,53.5608,53.6187,21761.0
2025-02-28 11:50:00,55.54,55.57,55.48,55.48,21221.0,53.6284,53.6574,53.5705,53.5705,21221.0
2025-02-28 11:55:00,55.48,55.49,55.42,55.43,44301.0,53.5705,53.5801,53.5125,53.5222,44301.0
2025-02-28 12:00:00,55.44,55.46,55.41,55.41,32359.0,53.5318,53.5512,53.5029,53.5029,32359.0
2025-02-28 12:05:00,55.41,55.43,55.4,55.43,27048.0,53.5029,53.5222,53.4932,53.5222,27048.0
2025-02-28 12:10:00,55.43,55.46,55.42,55.44,29110.0,53.5222,53.5512,53.5125,53.5318,29110.0
2025-02-28 12:15:00,55.44,55.46,55.42,55.45,23275.0,53.5318,53.5512,53.5125,53.5415,23275.0
2025-02-28 12:20:00,55.46,55.48,55.4,55.42,34967.0,53.5512,53.5705,53.4932,53.5125,34967.0
2025-02-28 12:25:00,55.42,55.44,55.37,55.38,31597.0,53.5125,53.5318,53.4643,53.4739,31597.0
2025-02-28 12:30:00,55.38,55.41,55.36,55.41,24806.0,53.4739,53.5029,53.4546,53.5029,24806.0
2025-02-28 12:35:00,55.41,55.44,55.39,55.44,46587.0,53.5029,53.5318,53.4836,53.5318,46587.0
2025-02-28 12:40:00,55.44,55.45,55.37,55.4,28120.0,53.5318,53.5415,53.4643,53.4932,28120.0
2025-02-28 12:45:00,55.4,55.43,55.38,55.41,39351.0,53.4932,53.5222,53.4739,53.5029,39351.0
2025-02-28 12:50:00,55.41,55.47,55.41,55.44,29894.0,53.5029,53.5608,53.5029,53.5318,29894.0
2025-02-28 12:55:00,55.44,55.45,55.38,55.41,26576.0,53.5318,53.5415,53.4739,53.5029,26576.0
2025-02-28 13:00:00,55.41,55.44,55.37,55.38,37199.0,53.5029,53.5318,53.4643,53.4739,37199.0
2025-02-28 13:05:00,55.38,55.38,55.31,55.33,34106.0,53.4739,53.4739,53.4063,53.4256,34106.0
2025-02-28 13:10:00,55.32,55.34,55.29,55.33,51967.0,53.416,53.4353,53.387,53.4256,51967.0
2025-02-28 13:15:00,55.33,55.36,55.31,55.34,72004.0,53.4256,53.4546,53.4063,53.4353,72004.0
2025-02-28 13:20:00,55.34,55.38,55.32,55.35,29250.0,53.4353,53.4739,53.416,53.4449,29250.0
2025-02-28 13:25:00,55.34,55.36,55.31,55.33,37218.0,53.4353,53.4546,53.4063,53.4256,37218.0
2025-02-28 13:30:00,55.33,55.34,55.31,55.33,62465.0,53.4256,53.4353,53.4063,53.4256,62465.0
2025-02-28 13:35:00,55.33,55.38,55.32,55.35,37572.0,53.4256,53.4739,53.416,53.4449,37572.0
2025-02-28 13:40:00,55.36,55.37,55.28,55.29,24684.0,53.4546,53.4643,53.3774,53.387,24684.0
2025-02-28 13:45:00,55.29,55.33,55.28,55.31,42586.0,53.387,53.4256,53.3774,53.4063,42586.0
2025-02-28 13:50:00,55.32,55.33,55.3,55.32,19676.0,53.416,53.4256,53.3967,53.416,19676.0
2025-02-28 13:55:00,55.32,55.39,55.27,55.29,69587.0,53.416,53.4836,53.3677,53.387,69587.0
2025-02-28 14:00:00,55.28,55.32,55.27,55.3,47959.0,53.3774,53.416,53.3677,53.3967,47959.0
2025-02-28 14:05:00,55.3,55.38,55.3,55.37,24232.0,53.3967,53.4739,53.3967,53.4643,24232.0
2025-02-28 14:10:00,55.37,55.42,55.36,55.39,26217.0,53.4643,53.5125,53.4546,53.4836,26217.0
2025-02-28 14:15:00,55.4,55.42,55.39,55.41,33880.0,53.4932,53.5125,53.4836,53.5029,33880.0
2025-02-28 14:20:00,55.41,55.44,55.37,55.42,30476.0,53.5029,53.5318,53.4643,53.5125,30476.0
2025-02-28 14:25:00,55.43,55.45,55.41,55.43,49778.0,53.5222,53.5415,53.5029,53.5222,49778.0
2025-02-28 14:30:00,55.43,55.46,55.41,55.42,50973.0,53.5222,53.5512,53.5029,53.5125,50973.0
2025-02-28 14:35:00,55.42,55.46,55.41,55.44,43259.0,53.5125,53.5512,53.5029,53.5318,43259.0
2025-02-28 14:40:00,55.44,55.45,55.38,55.42,44284.0,53.5318,53.5415,53.4739,53.5125,44284.0
2025-02-28 14:45:00,55.42,55.44,55.4,55.43,26533.0,53.5125,53.5318,53.4932,53.5222,26533.0
2025-02-28 14:50:00,55.42,55.46,55.41,55.43,41860.0,53.5125,53.5512,53.5029,53.5222,41860.0
2025-02-28 14:55:00,55.43,55.45,55.41,55.41,35263.0,53.5222,53.5415,53.5029,53.5029,35263.0
2025-02-28 15:00:00,55.41,55.46,55.4,55.45,61453.0,53.5029,53.5512,53.4932,53.5415,61453.0
2025-02-28 15:05:00,55.46,55.47,55.42,55.43,63694.0,53.5512,53.5608,53.5125,53.5222,63694.0
2025-02-28 15:10:00,55.43,55.46,55.41,55.45,73254.0,53.5222,53.5512,53.5029,53.5415,73254.0
2025-02-28 15:15:00,55.44,55.5,55.43,55.48,69897.0,53.5318,53.5898,53.5222,53.5705,69897.0
2025-02-28 15:20:00,55.48,55.62,55.48,55.55,139058.0,53.5705,53.7057,53.5705,53.6381,139058.0
2025-02-28 15:25:00,55.55,55.61,55.54,55.61,47907.0,53.6381,53.696,53.6284,53.696,47907.0
2025-02-28 15:30:00,55.6,55.65,55.58,55.59,61565.0,53.6863,53.7346,53.667,53.6767,61565.0
2025-02-28 15:35:00,55.59,55.6,55.56,55.6,47653.0,53.6767,53.6863,53.6477,53.6863,47653.0
2025-02-28 15:40:00,55.6,55.7,55.59,55.69,72163.0,53.6863,53.7829,53.6767,53.7732,72163.0
2025-02-28 15:45:00,55.7,55.73,55.67,55.73,64881.0,53.7829,53.8119,53.7539,53.8119,64881.0
2025-02-28 15:50:00,55.72,55.73,55.59,55.66,115613.0,53.8022,53.8119,53.6767,53.7443,115613.0
2025-02-28 15:55:00,55.66,55.88,55.64,55.84,710874.0,53.7443,53.9567,53.725,53.9181,710874.0
2025-03-03 09:30:00,55.8,56.45,55.79,56.36,350731.0,53.8795,54.5071,53.8698,54.4202,350731.0
2025-03-03 09:35:00,56.34,56.67,56.28,56.5,206781.0,54.4009,54.7195,54.3429,54.5554,206781.0
2025-03-03 09:40:00,56.48,56.61,56.47,56.52,124392.0,54.5361,54.6616,54.5264,54.5747,124392.0
2025-03-03 09:45:00,56.53,56.62,56.49,56.56,56702.0,54.5843,54.6712,54.5457,54.6133,56702.0
2025-03-03 09:50:00,56.56,56.64,56.49,56.63,49862.0,54.6133,54.6905,54.5457,54.6809,49862.0
2025-03-03 09:55:00,56.62,56.77,56.6,56.76,80328.0,54.6712,54.8161,54.6519,54.8064,80328.0
2025-03-03 10:00:00,56.75,56.77,56.64,56.69,97701.0,54.7968,54.8161,54.6905,54.7388,97701.0
2025-03-03 10:05:00,56.69,56.72,56.57,56.59,67259.0,54.7388,54.7678,54.623,54.6423,67259.0
2025-03-03 10:10:00,56.6,56.63,56.41,56.46,115036.0,54.6519,54.6809,54.4685,54.5167,115036.0
2025-03-03 10:15:00,56.47,56.57,56.46,56.52,37039.0,54.5264,54.623,54.5167,54.5747,37039.0
2025-03-03 10:20:00,56.52,56.54,56.4,56.51,71982.0,54.5747,54.594,54.4588,54.565,71982.0
2025-03-03 10:25:00,56.51,56.62,56.46,56.47,113377.0,54.565,54.6712,54.5167,54.5264,113377.0
2025-03-03 10:30:00,56.47,56.47,56.31,56.42,40883.0,54.5264,54.5264,54.3719,54.4781,40883.0
2025-03-03 10:35:00,56.42,56.47,56.37,56.42,45459.0,54.4781,54.5264,54.4298,54.4781,45459.0
2025-03-03 10:40:00,56.41,56.52,56.38,56.44,36782.0,54.4685,54.5747,54.4395,54.4974,36782.0
2025-03-03 10:45:00,56.44,56.53,56.42,56.51,37495.0,54.4974,54.5843,54.4781,54.565,37495.0
2025-03-03 10:50:00,56.51,56.55,56.46,56.55,51470.0,54.565,54.6036,54.5167,54.6036,51470.0
2025-03-03 10:55:00,56.55,56.59,56.53,56.53,41661.0,54.6036,54.6423,54.5843,54.5843,41661.0
2025-03-03 11:00:00,56.54,56.63,56.52,56.62,50883.0,54.594,54.6809,54.5747,54.6712,50883.0
2025-03-03 11:05:00,56.62,56.64,56.53,56.57,71956.0,54.6712,54.6905,54.5843,54.623,71956.0
2025-03-03 11:10:00,56.57,56.69,56.54,56.68,54798.0,54.623,54.7388,54.594,54.7292,54798.0
2025-03-03 11:15:00,56.68,56.83,56.67,56.83,106465.0,54.7292,54.874,54.7195,54.874,106465.0
2025-03-03 11:20:00,56.83,56.83,56.74,56.78,58766.0,54.874,54.874,54.7871,54.8257,58766.0
2025-03-03 11:25:00,56.79,56.79,56.66,56.67,47619.0,54.8354,54.8354,54.7099,54.7195,47619.0
2025-03-03 11:30:00,56.67,56.68,56.62,56.68,49464.0,54.7195,54.7292,54.6712,54.7292,49464.0
2025-03-03 11:35:00,56.68,56.74,56.66,56.73,46242.0,54.7292,54.7871,54.7099,54.7774,46242.0
2025-03-03 11:40:00,56.73,56.75,56.62,56.63,43518.0,54.7774,54.7968,54.6712,54.6809,43518.0
2025-03-03 11:45:00,56.62,56.69,56.6,56.66,32904.0,54.6712,54.7388,54.6519,54.7099,32904.0
2025-03-03 11:50:00,56.66,56.68,56.62,56.68,31340.0,54.7099,54.7292,54.6712,54.7292,31340.0
2025-03-03 11:55:00,56.68,56.71,56.64,56.65,43356.0,54.7292,54.7581,54.6905,54.7002,43356.0
2025-03-03 12:00:00,56.66,56.78,56.64,56.76,58256.0,54.7099,54.8257,54.6905,54.8064,58256.0
2025-03-03 12:05:00,56.76,56.77,56.73,56.76,34963.0,54.8064,54.8161,54.7774,54.8064,34963.0
2025-03-03 12:10:00,56.76,56.79,56.75,56.76,81399.0,54.8064,54.8354,54.7968,54.8064,81399.0
2025-03-03 12:15:00,56.76,56.81,56.74,56.81,50483.0,54.8064,54.8547,54.7871,54.8547,50483.0
2025-03-03 12:20:00,56.81,56.93,56.81,56.88,42573.0,54.8547,54.9706,54.8547,54.9223,42573.0
2025-03-03 12:25:00,56.88,56.9,56.83,56.88,30297.0,54.9223,54.9416,54.874,54.9223,30297.0
2025-03-03 12:30:00,56.88,56.9,56.81,56.81,30078.0,54.9223,54.9416,54.8547,54.8547,30078.0
2025-03-03 12:35:00,56.82,56.88,56.8,56.85,29330.0,54.8643,54.9223,54.845,54.8933,29330.0
2025-03-03 12:40:00,56.85,56.89,56.84,56.85,36758.0,54.8933,54.9319,54.8837,54.8933,36758.0
2025-03-03 12:45:00,56.85,56.92,56.85,56.91,40576.0,54.8933,54.9609,54.8933,54.9513,40576.0
2025-03-03 12:50:00,56.9,56.92,56.9,56.92,20914.0,54.9416,54.9609,54.9416,54.9609,20914.0
2025-03-03 12:55:00,56.92,56.93,56.88,56.92,38088.0,54.9609,54.9706,54.9223,54.9609,38088.0
2025-03-03 13:00:00,56.92,56.95,56.9,56.93,44406.0,54.9609,54.9899,54.9416,54.9706,44406.0
2025-03-03 13:05:00,56.94,56.95,56.9,56.94,33668.0,54.9802,54.9899,54.9416,54.9802,33668.0
2025-03-03 13:10:00,56.94,56.99,56.91,56.93,76925.0,54.9802,55.0285,54.9513,54.9706,76925.0
2025-03-03 13:15:00,56.94,56.98,56.93,56.98,34354.0,54.9802,55.0188,54.9706,55.0188,34354.0
2025-03-03 13:20:00,56.98,56.99,56.95,56.95,43569.0,55.0188,55.0285,54.9899,54.9899,43569.0
2025-03-03 13:25:00,56.95,56.98,56.93,56.96,49731.0,54.9899,55.0188,54.9706,54.9995,49731.0
2025-03-03 13:30:00,56.96,56.98,56.85,56.87,54350.0,54.9995,55.0188,54.8933,54.9126,54350.0
2025-03-03 13:35:00,56.86,56.88,56.81,56.86,39759.0,54.903,54.9223,54.8547,54.903,39759.0
2025-03-03 13:40:00,56.87,56.94,56.84,56.92,47606.0,54.9126,54.9802,54.8837,54.9609,47606.0
2025-03-03 13:45:00,56.91,56.92,56.83,56.87,64528.0,54.9513,54.9609,54.874,54.9126,64528.0
2025-03-03 13:50:00,56.86,56.91,56.85,56.89,52564.0,54.903,54.9513,54.8933,54.9319,52564.0
2025-03-03 13:55:00,56.88,56.89,56.81,56.83,72044.0,54.9223,54.9319,54.8547,54.874,72044.0
2025-03-03 14:00:00,56.82,56.84,56.8,56.83,31037.0,54.8643,54.8837,54.845,54.874,31037.0
2025-03-03 14:05:00,56.82,56.82,56.78,56.79,32759.0,54.8643,54.8643,54.8257,54.8354,32759.0
2025-03-03 14:10:00,56.8,56.85,56.78,56.79,31379.0,54.845,54.8933,54.8257,54.8354,31379.0
2025-03-03 14:15:00,56.79,56.81,56.77,56.8,27515.0,54.8354,54.8547,54.8161,54.845,27515.0
2025-03-03 14:20:00,56.8,56.8,56.73,56.73,63329.0,54.845,54.845,54.7774,54.7774,63329.0
2025-03-03 14:25:00,56.73,56.8,56.73,56.77,27296.0,54.7774,54.845,54.7774,54.8161,27296.0
2025-03-03 14:30:00,56.77,56.84,56.77,56.8,45594.0,54.8161,54.8837,54.8161,54.845,45594.0
2025-03-03 14:35:00,56.8,56.83,56.8,56.82,32999.0,54.845,54.874,54.845,54.8643,32999.0
2025-03-03 14:40:00,56.82,56.85,56.81,56.83,50820.0,54.8643,54.8933,54.8547,54.874,50820.0
2025-03-03 14:45:00,56.84,56.89,56.83,56.88,51992.0,54.8837,54.9319,54.874,54.9223,51992.0
2025-03-03 14:50:00,56.88,56.91,56.82,56.89,125806.0,54.9223,54.9513,54.8643,54.9319,125806.0
2025-03-03 14:55:00,56.88,56.93,56.83,56.84,88212.0,54.9223,54.9706,54.874,54.8837,88212.0
2025-03-03 15:00:00,56.83,56.9,56.77,56.84,80755.0,54.874,54.9416,54.8161,54.8837,80755.0
2025-03-03 15:05:00,56.84,56.95,56.8,56.95,141060.0,54.8837,54.9899,54.845,54.9899,141060.0
2025-03-03 15:10:00,56.95,57.03,56.93,57.02,300524.0,54.9899,55.0671,54.9706,55.0575,300524.0
2025-03-03 15:15:00,57.01,57.1,56.99,57.08,109634.0,55.0478,55.1347,55.0285,55.1154,109634.0
2025-03-03 15:20:00,57.08,57.15,57.06,57.13,122364.0,55.1154,55.183,55.0961,55.1637,122364.0
2025-03-03 15:25:00,57.14,57.17,57.06,57.08,159782.0,55.1733,55.2023,55.0961,55.1154,159782.0
2025-03-03 15:30:00,57.08,57.27,57.08,57.26,241109.0,55.1154,55.2989,55.1154,55.2892,241109.0
2025-03-03 15:35:00,57.26,57.28,57.15,57.21,187312.0,55.2892,55.3085,55.183,55.2409,187312.0
2025-03-03 15:40:00,57.22,57.39,57.2,57.39,259553.0,55.2506,55.4147,55.2313,55.4147,259553.0
2025-03-03 15:45:00,57.39,57.49,57.33,57.43,339810.0,55.4147,55.5113,55.3568,55.4534,339810.0
2025-03-03 15:50:00,57.43,57.48,57.39,57.41,409743.0,55.4534,55.5016,55.4147,55.434,409743.0
2025-03-03 15:55:00,57.42,57.48,57.28,57.33,836528.0,55.4437,55.5016,55.3085,55.3568,836528.0
2025-03-04 09:30:00,57.82,58.59,57.65,58.26,631181.0,55.8299,56.5734,55.6658,56.2548,631181.0
2025-03-04 09:35:00,58.29,58.37,57.76,57.91,170419.0,56.2838,56.361,55.772,55.9168,170419.0
2025-03-04 09:40:00,57.91,58.17,57.82,58.01,204441.0,55.9168,56.1679,55.8299,56.0134,204441.0
2025-03-04 09:45:00,58.02,58.06,57.73,57.87,118508.0,56.023,56.0617,55.743,55.8782,118508.0
2025-03-04 09:50:00,57.87,57.92,57.74,57.81,101274.0,55.8782,55.9265,55.7527,55.8203,101274.0
2025-03-04 09:55:00,57.8,57.83,57.6,57.78,160886.0,55.8106,55.8396,55.6175,55.7913,160886.0
2025-03-04 10:00:00,57.78,58.03,57.76,57.93,115267.0,55.7913,56.0327,55.772,55.9361,115267.0
2025-03-04 10:05:00,57.93,58.06,57.89,57.99,154766.0,55.9361,56.0617,55.8975,55.9941,154766.0
2025-03-04 10:10:00,57.98,58.1,57.63,57.73,144798.0,55.9844,56.1003,55.6465,55.743,144798.0
2025-03-04 10:15:00,57.74,57.96,57.67,57.96,109337.0,55.7527,55.9651,55.6851,55.9651,109337.0
2025-03-04 10:20:00,57.97,58.2,57.93,58.0,174694.0,55.9748,56.1969,55.9361,56.0037,174694.0
2025-03-04 10:25:00,58.0,58.08,57.94,57.97,109983.0,56.0037,56.081,55.9458,55.9748,109983.0
2025-03-04 10:30:00,57.96,57.99,57.66,57.69,152949.0,55.9651,55.9941,55.6754,55.7044,152949.0
2025-03-04 10:35:00,57.72,57.78,57.64,57.74,124695.0,55.7334,55.7913,55.6561,55.7527,124695.0
2025-03-04 10:40:00,57.78,57.83,57.71,57.75,185928.0,55.7913,55.8396,55.7237,55.7623,185928.0
2025-03-04 10:45:00,57.75,57.81,57.52,57.76,322640.0,55.7623,55.8203,55.5403,55.772,322640.0
2025-03-04 10:50:00,57.75,57.75,57.58,57.71,151281.0,55.7623,55.7623,55.5982,55.7237,151281.0
2025-03-04 10:55:00,57.7,57.84,57.63,57.79,168157.0,55.7141,55.8492,55.6465,55.801,168157.0
2025-03-04 11:00:00,57.79,58.01,57.73,57.97,175195.0,55.801,56.0134,55.743,55.9748,175195.0
2025-03-04 11:05:00,57.98,58.0,57.86,57.97,102071.0,55.9844,56.0037,55.8686,55.9748,102071.0
2025-03-04 11:10:00,57.97,57.98,57.83,57.84,355059.0,55.9748,55.9844,55.8396,55.8492,355059.0
2025-03-04 11:15:00,57.83,57.87,57.75,57.84,223101.0,55.8396,55.8782,55.7623,55.8492,223101.0
2025-03-04 11:20:00,57.84,57.84,57.61,57.63,234704.0,55.8492,55.8492,55.6272,55.6465,234704.0
2025-03-04 11:25:00,57.63,57.71,57.53,57.67,381966.0,55.6465,55.7237,55.5499,55.6851,381966.0
2025-03-04 11:30:00,57.67,57.67,57.47,57.54,260330.0,55.6851,55.6851,55.492,55.5596,260330.0
2025-03-04 11:35:00,57.55,57.57,57.42,57.48,153934.0,55.5692,55.5885,55.4437,55.5016,153934.0
2025-03-04 11:40:00,57.48,57.55,57.33,57.54,187784.0,55.5016,55.5692,55.3568,55.5596,187784.0
2025-03-04 11:45:00,57.55,57.68,57.54,57.58,152813.0,55.5692,55.6948,55.5596,55.5982,152813.0
2025-03-04 11:50:00,57.58,57.64,57.55,57.56,120684.0,55.5982,55.6561,55.5692,55.5789,120684.0
2025-03-04 11:55:00,57.56,57.56,57.49,57.54,100181.0,55.5789,55.5789,55.5113,55.5596,100181.0
2025-03-04 12:00:00,57.55,57.7,57.52,57.59,178532.0,55.5692,55.7141,55.5403,55.6078,178532.0
2025-03-04 12:05:00,57.58,57.65,57.57,57.61,61988.0,55.5982,55.6658,55.5885,55.6272,61988.0
2025-03-04 12:10:00,57.62,57.67,57.58,57.61,51492.0,55.6368,55.6851,55.5982,55.6272,51492.0
2025-03-04 12:15:00,57.61,57.63,57.5,57.57,99967.0,55.6272,55.6465,55.5209,55.5885,99967.0
2025-03-04 12:20:00,57.56,57.58,57.42,57.48,143143.0,55.5789,55.5982,55.4437,55.5016,143143.0
2025-03-04 12:25:00,57.48,57.49,57.36,57.43,145696.0,55.5016,55.5113,55.3858,55.4534,145696.0
2025-03-04 12:30:00,57.43,57.52,57.37,57.48,153830.0,55.4534,55.5403,55.3954,55.5016,153830.0
2025-03-04 12:35:00,57.47,57.47,57.39,57.42,110234.0,55.492,55.492,55.4147,55.4437,110234.0
2025-03-04 12:40:00,57.42,57.43,57.34,57.38,132458.0,55.4437,55.4534,55.3665,55.4051,132458.0
2025-03-04 12:45:00,57.37,57.41,57.36,57.39,82170.0,55.3954,55.434,55.3858,55.4147,82170.0
2025-03-04 12:50:00,57.39,57.4,57.34,57.36,104603.0,55.4147,55.4244,55.3665,55.3858,104603.0
2025-03-04 12:55:00,57.36,57.4,57.25,57.27,135160.0,55.3858,55.4244,55.2795,55.2989,135160.0
2025-03-04 13:00:00,57.26,57.3,57.16,57.21,68685.0,55.2892,55.3278,55.1926,55.2409,68685.0
2025-03-04 13:05:00,57.21,57.31,57.19,57.21,119022.0,55.2409,55.3375,55.2216,55.2409,119022.0
2025-03-04 13:10:00,57.2,57.34,57.19,57.3,94719.0,55.2313,55.3665,55.2216,55.3278,94719.0
2025-03-04 13:15:00,57.3,57.36,57.29,57.33,52903.0,55.3278,55.3858,55.3182,55.3568,52903.0
2025-03-04 13:20:00,57.33,57.33,57.16,57.25,71318.0,55.3568,55.3568,55.1926,55.2795,71318.0
2025-03-04 13:25:00,57.25,57.25,57.18,57.21,46725.0,55.2795,55.2795,55.212,55.2409,46725.0
2025-03-04 13:30:00,57.22,57.25,57.08,57.14,67680.0,55.2506,55.2795,55.1154,55.1733,67680.0
2025-03-04 13:35:00,57.14,57.17,57.06,57.15,76457.0,55.1733,55.2023,55.0961,55.183,76457.0
2025-03-04 13:40:00,57.15,57.2,57.07,57.12,44786.0,55.183,55.2313,55.1057,55.154,44786.0
2025-03-04 13:45:00,57.12,57.12,57.02,57.05,86089.0,55.154,55.154,55.0575,55.0864,86089.0
2025-03-04 13:50:00,57.05,57.11,56.99,57.05,121569.0,55.0864,55.1444,55.0285,55.0864,121569.0
2025-03-04 13:55:00,57.06,57.09,56.99,57.02,97847.0,55.0961,55.1251,55.0285,55.0575,97847.0
2025-03-04 14:00:00,57.01,57.18,57.0,57.14,123609.0,55.0478,55.212,55.0382,55.1733,123609.0
2025-03-04 14:05:00,57.14,57.19,57.07,57.18,100213.0,55.1733,55.2216,55.1057,55.212,100213.0
2025-03-04 14:10:00,57.18,57.2,57.04,57.09,101266.0,55.212,55.2313,55.0768,55.1251,101266.0
2025-03-04 14:15:00,57.08,57.13,57.04,57.11,73649.0,55.1154,55.1637,55.0768,55.1444,73649.0
2025-03-04 14:20:00,57.11,57.13,56.98,57.02,110286.0,55.1444,55.1637,55.0188,55.0575,110286.0
2025-03-04 14:25:00,57.02,57.03,56.78,56.87,79934.0,55.0575,55.0671,54.8257,54.9126,79934.0
2025-03-04 14:30:00,56.87,56.91,56.83,56.89,73080.0,54.9126,54.9513,54.874,54.9319,73080.0
2025-03-04 14:35:00,56.9,56.95,56.87,56.92,71149.0,54.9416,54.9899,54.9126,54.9609,71149.0
2025-03-04 14:40:00,56.92,56.94,56.88,56.93,62564.0,54.9609,54.9802,54.9223,54.9706,62564.0
2025-03-04 14:45:00,56.93,56.98,56.92,56.96,52040.0,54.9706,55.0188,54.9609,54.9995,52040.0
2025-03-04 14:50:00,56.97,57.03,56.95,56.96,65200.0,55.0092,55.0671,54.9899,54.9995,65200.0
2025-03-04 14:55:00,56.96,57.01,56.92,56.98,82012.0,54.9995,55.0478,54.9609,55.0188,82012.0
2025-03-04 15:00:00,56.98,57.01,56.92,56.93,75774.0,55.0188,55.0478,54.9609,54.9706,75774.0
2025-03-04 15:05:00,56.93,56.96,56.88,56.89,151479.0,54.9706,54.9995,54.9223,54.9319,151479.0
2025-03-04 15:10:00,56.89,56.92,56.83,56.87,111936.0,54.9319,54.9609,54.874,54.9126,111936.0
2025-03-04 15:15:00,56.87,56.97,56.85,56.96,183147.0,54.9126,55.0092,54.8933,54.9995,183147.0
2025-03-04 15:20:00,56.96,56.98,56.86,56.86,151611.0,54.9995,55.0188,54.903,54.903,151611.0
2025-03-04 15:25:00,56.87,56.94,56.82,56.91,138129.0,54.9126,54.9802,54.8643,54.9513,138129.0
2025-03-04 15:30:00,56.91,56.91,56.82,56.89,127349.0,54.9513,54.9513,54.8643,54.9319,127349.0
2025-03-04 15:35:00,56.9,56.9,56.83,56.9,131694.0,54.9416,54.9416,54.874,54.9416,131694.0
2025-03-04 15:40:00,56.9,56.9,56.74,56.84,166784.0,54.9416,54.9416,54.7871,54.8837,166784.0
2025-03-04 15:45:00,56.85,56.9,56.72,56.77,139386.0,54.8933,54.9416,54.7678,54.8161,139386.0
2025-03-04 15:50:00,56.77,56.82,56.39,56.57,307146.0,54.8161,54.8643,54.4491,54.623,307146.0
2025-03-04 15:55:00,56.58,56.59,56.26,56.3,842332.0,54.6326,54.6423,54.3236,54.3622,842332.0
2025-03-05 09:30:00,56.15,56.4,56.11,56.29,251476.0,54.2174,54.4588,54.1788,54.3526,251476.0
2025-03-05 09:35:00,56.29,56.6,56.25,56.4,117512.0,54.3526,54.6519,54.314,54.4588,117512.0
2025-03-05 09:40:00,56.37,56.37,56.15,56.19,76314.0,54.4298,54.4298,54.2174,54.256,76314.0
2025-03-05 09:45:00,56.21,56.35,56.21,56.21,79196.0,54.2753,54.4105,54.2753,54.2753,79196.0
2025-03-05 09:50:00,56.22,56.23,56.01,56.16,52384.0,54.285,54.2947,54.0822,54.2271,52384.0
2025-03-05 09:55:00,56.15,56.26,56.06,56.19,69286.0,54.2174,54.3236,54.1305,54.256,69286.0
2025-03-05 10:00:00,56.21,56.37,56.15,56.26,52096.0,54.2753,54.4298,54.2174,54.3236,52096.0
2025-03-05 10:05:00,56.24,56.27,56.17,56.25,34990.0,54.3043,54.3333,54.2367,54.314,34990.0
2025-03-05 10:10:00,56.23,56.28,56.21,56.22,26132.0,54.2947,54.3429,54.2753,54.285,26132.0
2025-03-05 10:15:00,56.21,56.24,56.16,56.24,40549.0,54.2753,54.3043,54.2271,54.3043,40549.0
2025-03-05 10:20:00,56.22,56.25,56.11,56.11,47127.0,54.285,54.314,54.1788,54.1788,47127.0
2025-03-05 10:25:00,56.12,56.14,55.94,55.98,61280.0,54.1884,54.2078,54.0146,54.0533,61280.0
2025-03-05 10:30:00,55.97,55.99,55.87,55.89,37464.0,54.0436,54.0629,53.947,53.9664,37464.0
2025-03-05 10:35:00,55.89,55.98,55.88,55.92,35315.0,53.9664,54.0533,53.9567,53.9953,35315.0
2025-03-05 10:40:00,55.92,55.98,55.9,55.91,24261.0,53.9953,54.0533,53.976,53.9857,24261.0
2025-03-05 10:45:00,55.91,55.95,55.9,55.92,22795.0,53.9857,54.0243,53.976,53.9953,22795.0
2025-03-05 10:50:00,55.93,56.0,55.92,55.97,55493.0,54.005,54.0726,53.9953,54.0436,55493.0
2025-03-05 10:55:00,55.98,56.03,55.93,56.02,33037.0,54.0533,54.1015,54.005,54.0919,33037.0
2025-03-05 11:00:00,56.03,56.05,55.95,56.05,23719.0,54.1015,54.1209,54.0243,54.1209,23719.0
2025-03-05 11:05:00,56.05,56.06,56.01,56.04,41928.0,54.1209,54.1305,54.0822,54.1112,41928.0
2025-03-05 11:10:00,56.04,56.12,56.02,56.11,40978.0,54.1112,54.1884,54.0919,54.1788,40978.0
2025-03-05 11:15:00,56.1,56.11,56.03,56.1,35014.0,54.1691,54.1788,54.1015,54.1691,35014.0
2025-03-05 11:20:00,56.11,56.14,56.08,56.13,22380.0,54.1788,54.2078,54.1498,54.1981,22380.0
2025-03-05 11:25:00,56.13,56.13,56.07,56.08,50276.0,54.1981,54.1981,54.1402,54.1498,50276.0
2025-03-05 11:30:00,56.1,56.11,56.0,56.1,34374.0,54.1691,54.1788,54.0726,54.1691,34374.0
2025-03-05 11:35:00,56.11,56.15,56.08,56.12,28751.0,54.1788,54.2174,54.1498,54.1884,28751.0
2025-03-05 11:40:00,56.11,56.15,56.1,56.13,28741.0,54.1788,54.2174,54.1691,54.1981,28741.0
2025-03-05 11:45:00,56.13,56.15,56.05,56.07,34958.0,54.1981,54.2174,54.1209,54.1402,34958.0
2025-03-05 11:50:00,56.07,56.09,56.04,56.07,30216.0,54.1402,54.1595,54.1112,54.1402,30216.0
2025-03-05 11:55:00,56.08,56.16,56.05,56.13,46683.0,54.1498,54.2271,54.1209,54.1981,46683.0
2025-03-05 12:00:00,56.13,56.22,56.13,56.2,45866.0,54.1981,54.285,54.1981,54.2657,45866.0
2025-03-05 12:05:00,56.19,56.22,56.16,56.18,37179.0,54.256,54.285,54.2271,54.2464,37179.0
2025-03-05 12:10:00,56.19,56.19,56.14,56.18,16274.0,54.256,54.256,54.2078,54.2464,16274.0
2025-03-05 12:15:00,56.18,56.23,56.14,56.21,33120.0,54.2464,54.2947,54.2078,54.2753,33120.0
2025-03-05 12:20:00,56.23,56.26,56.15,56.19,83695.0,54.2947,54.3236,54.2174,54.256,83695.0
2025-03-05 12:25:00,56.2,56.25,56.19,56.21,18526.0,54.2657,54.314,54.256,54.2753,18526.0
2025-03-05 12:30:00,56.23,56.25,56.21,56.24,25950.0,54.2947,54.314,54.2753,54.3043,25950.0
2025-03-05 12:35:00,56.25,56.25,56.16,56.17,27140.0,54.314,54.314,54.2271,54.2367,27140.0
2025-03-05 12:40:00,56.18,56.2,56.14,56.16,24485.0,54.2464,54.2657,54.2078,54.2271,24485.0
2025-03-05 12:45:00,56.16,56.17,56.12,56.14,27327.0,54.2271,54.2367,54.1884,54.2078,27327.0
2025-03-05 12:50:00,56.14,56.15,56.06,56.08,29069.0,54.2078,54.2174,54.1305,54.1498,29069.0
2025-03-05 12:55:00,56.07,56.1,56.07,56.07,31003.0,54.1402,54.1691,54.1402,54.1402,31003.0
2025-03-05 13:00:00,56.08,56.15,56.07,56.13,34239.0,54.1498,54.2174,54.1402,54.1981,34239.0
2025-03-05 13:05:00,56.14,56.15,56.01,56.04,37567.0,54.2078,54.2174,54.0822,54.1112,37567.0
2025-03-05 13:10:00,56.04,56.06,56.02,56.04,17211.0,54.1112,54.1305,54.0919,54.1112,17211.0
2025-03-05 13:15:00,56.04,56.07,56.01,56.03,21464.0,54.1112,54.1402,54.0822,54.1015,21464.0
2025-03-05 13:20:00,56.02,56.05,56.01,56.03,29867.0,54.0919,54.1209,54.0822,54.1015,29867.0
2025-03-05 13:25:00,56.03,56.08,56.02,56.05,45129.0,54.1015,54.1498,54.0919,54.1209,45129.0
2025-03-05 13:30:00,56.04,56.09,56.02,56.04,32145.0,54.1112,54.1595,54.0919,54.1112,32145.0
2025-03-05 13:35:00,56.03,56.09,56.02,56.08,23753.0,54.1015,54.1595,54.0919,54.1498,23753.0
2025-03-05 13:40:00,56.08,56.09,56.0,56.02,30645.0,54.1498,54.1595,54.0726,54.0919,30645.0
2025-03-05 13:45:00,56.02,56.1,56.02,56.09,19474.0,54.0919,54.1691,54.0919,54.1595,19474.0
2025-03-05 13:50:00,56.09,56.14,56.08,56.12,24144.0,54.1595,54.2078,54.1498,54.1884,24144.0
2025-03-05 13:55:00,56.11,56.13,56.09,56.13,33739.0,54.1788,54.1981,54.1595,54.1981,33739.0
2025-03-05 14:00:00,56.12,56.18,56.12,56.18,36309.0,54.1884,54.2464,54.1884,54.2464,36309.0
2025-03-05 14:05:00,56.17,56.2,56.15,56.18,20836.0,54.2367,54.2657,54.2174,54.2464,20836.0
2025-03-05 14:10:00,56.18,56.19,56.12,56.12,26479.0,54.2464,54.256,54.1884,54.1884,26479.0
2025-03-05 14:15:00,56.13,56.16,56.09,56.1,49636.0,54.1981,54.2271,54.1595,54.1691,49636.0
2025-03-05 14:20:00,56.1,56.15,56.07,56.12,31143.0,54.1691,54.2174,54.1402,54.1884,31143.0
2025-03-05 14:25:00,56.12,56.14,56.1,56.12,32100.0,54.1884,54.2078,54.1691,54.1884,32100.0
2025-03-05 14:30:00,56.13,56.16,56.11,56.13,16502.0,54.1981,54.2271,54.1788,54.1981,16502.0
2025-03-05 14:35:00,56.14,56.17,56.13,56.17,22693.0,54.2078,54.2367,54.1981,54.2367,22693.0
2025-03-05 14:40:00,56.16,56.18,56.13,56.15,21097.0,54.2271,54.2464,54.1981,54.2174,21097.0
2025-03-05 14:45:00,56.14,56.21,56.14,56.18,29034.0,54.2078,54.2753,54.2078,54.2464,29034.0
2025-03-05 14:50:00,56.18,56.19,56.15,56.16,22247.0,54.2464,54.256,54.2174,54.2271,22247.0
2025-03-05 14:55:00,56.16,56.17,56.06,56.07,30011.0,54.2271,54.2367,54.1305,54.1402,30011.0
2025-03-05 15:00:00,56.07,56.14,56.06,56.13,29584.0,54.1402,54.2078,54.1305,54.1981,29584.0
2025-03-05 15:05:00,56.13,56.16,56.11,56.12,30430.0,54.1981,54.2271,54.1788,54.1884,30430.0
2025-03-05 15:10:00,56.1,56.13,56.08,56.11,52066.0,54.1691,54.1981,54.1498,54.1788,52066.0
2025-03-05 15:15:00,56.1,56.11,55.98,56.05,59448.0,54.1691,54.1788,54.0533,54.1209,59448.0
2025-03-05 15:20:00,56.05,56.07,56.02,56.05,40690.0,54.1209,54.1402,54.0919,54.1209,40690.0
2025-03-05 15:25:00,56.04,56.08,56.04,56.05,56359.0,54.1112,54.1498,54.1112,54.1209,56359.0
2025-03-05 15:30:00,56.05,56.05,55.94,55.95,73925.0,54.1209,54.1209,54.0146,54.0243,73925.0
2025-03-05 15:35:00,55.96,55.99,55.94,55.98,66870.0,54.0339,54.0629,54.0146,54.0533,66870.0
2025-03-05 15:40:00,55.98,55.99,55.91,55.94,87332.0,54.0533,54.0629,53.9857,54.0146,87332.0
2025-03-05 15:45:00,55.94,55.94,55.9,55.91,85580.0,54.0146,54.0146,53.976,53.9857,85580.0
2025-03-05 15:50:00,55.92,55.95,55.79,55.82,221695.0,53.9953,54.0243,53.8698,53.8988,221695.0
2025-03-05 15:55:00,55.82,55.98,55.81,55.95,497022.0,53.8988,54.0533,53.8891,54.0243,497022.0
2025-03-06 09:30:00,56.1,56.29,55.87,55.98,232557.0,54.1691,54.3526,53.947,54.0533,232557.0
2025-03-06 09:35:00,55.98,55.98,55.52,55.57,317306.0,54.0533,54.0533,53.6091,53.6574,317306.0
2025-03-06 09:40:00,55.58,55.74,55.57,55.71,54559.0,53.667,53.8215,53.6574,53.7926,54559.0
2025-03-06 09:45:00,55.71,55.74,55.6,55.67,72298.0,53.7926,53.8215,53.6863,53.7539,72298.0
2025-03-06 09:50:00,55.67,55.73,55.6,55.62,40084.0,53.7539,53.8119,53.6863,53.7057,40084.0
2025-03-06 09:55:00,55.62,55.74,55.62,55.71,38850.0,53.7057,53.8215,53.7057,53.7926,38850.0
2025-03-06 10:00:00,55.72,55.79,55.68,55.79,70795.0,53.8022,53.8698,53.7636,53.8698,70795.0
2025-03-06 10:05:00,55.8,55.97,55.78,55.95,45513.0,53.8795,54.0436,53.8601,54.0243,45513.0
2025-03-06 10:10:00,55.95,55.98,55.92,55.94,40698.0,54.0243,54.0533,53.9953,54.0146,40698.0
2025-03-06 10:15:00,55.93,55.93,55.75,55.78,218047.0,54.005,54.005,53.8312,53.8601,218047.0
2025-03-06 10:20:00,55.77,55.83,55.75,55.8,20190.0,53.8505,53.9084,53.8312,53.8795,20190.0
2025-03-06 10:25:00,55.8,55.9,55.78,55.9,26562.0,53.8795,53.976,53.8601,53.976,26562.0
2025-03-06 10:30:00,55.91,56.01,55.89,55.98,50448.0,53.9857,54.0822,53.9664,54.0533,50448.0
2025-03-06 10:35:00,55.98,56.01,55.94,55.96,33591.0,54.0533,54.0822,54.0146,54.0339,33591.0
2025-03-06 10:40:00,55.96,55.99,55.92,55.97,28422.0,54.0339,54.0629,53.9953,54.0436,28422.0
2025-03-06 10:45:00,55.96,56.07,55.94,56.04,38829.0,54.0339,54.1402,54.0146,54.1112,38829.0
2025-03-06 10:50:00,56.03,56.03,55.94,55.94,20938.0,54.1015,54.1015,54.0146,54.0146,20938.0
2025-03-06 10:55:00,55.95,56.08,55.94,56.07,76879.0,54.0243,54.1498,54.0146,54.1402,76879.0
2025-03-06 11:00:00,56.07,56.14,56.06,56.1,43653.0,54.1402,54.2078,54.1305,54.1691,43653.0
2025-03-06 11:05:00,56.09,56.17,56.05,56.15,34513.0,54.1595,54.2367,54.1209,54.2174,34513.0
2025-03-06 11:10:00,56.15,56.16,56.11,56.11,25145.0,54.2174,54.2271,54.1788,54.1788,25145.0
2025-03-06 11:15:00,56.11,56.15,56.07,56.14,29400.0,54.1788,54.2174,54.1402,54.2078,29400.0
2025-03-06 11:20:00,56.14,56.18,56.11,56.15,54652.0,54.2078,54.2464,54.1788,54.2174,54652.0
2025-03-06 11:25:00,56.15,56.19,56.08,56.1,51510.0,54.2174,54.256,54.1498,54.1691,51510.0
2025-03-06 11:30:00,56.11,56.16,56.08,56.14,24691.0,54.1788,54.2271,54.1498,54.2078,24691.0
2025-03-06 11:35:00,56.13,56.13,56.04,56.08,62349.0,54.1981,54.1981,54.1112,54.1498,62349.0
2025-03-06 11:40:00,56.07,56.08,56.02,56.08,19600.0,54.1402,54.1498,54.0919,54.1498,19600.0
2025-03-06 11:45:00,56.08,56.1,56.04,56.04,45896.0,54.1498,54.1691,54.1112,54.1112,45896.0
2025-03-06 11:50:00,56.04,56.04,55.94,55.94,37362.0,54.1112,54.1112,54.0146,54.0146,37362.0
2025-03-06 11:55:00,55.93,56.0,55.9,55.99,85024.0,54.005,54.0726,53.976,54.0629,85024.0
2025-03-06 12:00:00,55.99,56.24,55.98,56.23,170255.0,54.0629,54.3043,54.0533,54.2947,170255.0
2025-03-06 12:05:00,56.25,56.26,56.11,56.12,155727.0,54.314,54.3236,54.1788,54.1884,155727.0
2025-03-06 12:10:00,56.12,56.13,56.07,56.12,33213.0,54.1884,54.1981,54.1402,54.1884,33213.0
2025-03-06 12:15:00,56.13,56.17,56.11,56.14,38979.0,54.1981,54.2367,54.1788,54.2078,38979.0
2025-03-06 12:20:00,56.15,56.21,56.13,56.15,31189.0,54.2174,54.2753,54.1981,54.2174,31189.0
2025-03-06 12:25:00,56.15,56.21,56.13,56.19,32827.0,54.2174,54.2753,54.1981,54.256,32827.0
2025-03-06 12:30:00,56.19,56.24,56.18,56.21,38335.0,54.256,54.3043,54.2464,54.2753,38335.0
2025-03-06 12:35:00,56.2,56.25,56.19,56.25,25258.0,54.2657,54.314,54.256,54.314,25258.0
2025-03-06 12:40:00,56.24,56.25,56.2,56.22,51750.0,54.3043,54.314,54.2657,54.285,51750.0
2025-03-06 12:45:00,56.22,56.24,56.17,56.2,47225.0,54.285,54.3043,54.2367,54.2657,47225.0
2025-03-06 12:50:00,56.2,56.26,56.19,56.23,63177.0,54.2657,54.3236,54.256,54.2947,63177.0
2025-03-06 12:55:00,56.23,56.32,56.21,56.32,183855.0,54.2947,54.3816,54.2753,54.3816,183855.0
2025-03-06 13:00:00,56.32,56.36,56.27,56.29,55413.0,54.3816,54.4202,54.3333,54.3526,55413.0
2025-03-06 13:05:00,56.29,56.33,56.23,56.25,55895.0,54.3526,54.3912,54.2947,54.314,55895.0
2025-03-06 13:10:00,56.25,56.3,56.22,56.29,36799.0,54.314,54.3622,54.285,54.3526,36799.0
2025-03-06 13:15:00,56.29,56.5,56.29,56.48,119091.0,54.3526,54.5554,54.3526,54.5361,119091.0
2025-03-06 13:20:00,56.48,56.48,56.39,56.44,66363.0,54.5361,54.5361,54.4491,54.4974,66363.0
2025-03-06 13:25:00,56.44,56.48,56.41,56.43,63431.0,54.4974,54.5361,54.4685,54.4878,63431.0
2025-03-06 13:30:00,56.43,56.46,56.4,56.46,47552.0,54.4878,54.5167,54.4588,54.5167,47552.0
2025-03-06 13:35:00,56.46,56.52,56.45,56.48,51652.0,54.5167,54.5747,54.5071,54.5361,51652.0
2025-03-06 13:40:00,56.48,56.49,56.42,56.46,45163.0,54.5361,54.5457,54.4781,54.5167,45163.0
2025-03-06 13:45:00,56.47,56.55,56.45,56.54,51370.0,54.5264,54.6036,54.5071,54.594,51370.0
2025-03-06 13:50:00,56.55,56.57,56.53,56.54,33651.0,54.6036,54.623,54.5843,54.594,33651.0
2025-03-06 13:55:00,56.55,56.6,56.54,56.57,86083.0,54.6036,54.6519,54.594,54.623,86083.0
2025-03-06 14:00:00,56.58,56.64,56.58,56.64,86117.0,54.6326,54.6905,54.6326,54.6905,86117.0
2025-03-06 14:05:00,56.63,56.7,56.55,56.69,91276.0,54.6809,54.7485,54.6036,54.7388,91276.0
2025-03-06 14:10:00,56.7,56.76,56.66,56.66,69190.0,54.7485,54.8064,54.7099,54.7099,69190.0
2025-03-06 14:15:00,56.66,56.74,56.62,56.71,42571.0,54.7099,54.7871,54.6712,54.7581,42571.0
2025-03-06 14:20:00,56.72,56.78,56.7,56.78,34533.0,54.7678,54.8257,54.7485,54.8257,34533.0
2025-03-06 14:25:00,56.78,56.85,56.74,56.85,70003.0,54.8257,54.8933,54.7871,54.8933,70003.0
2025-03-06 14:30:00,56.84,56.87,56.82,56.87,56032.0,54.8837,54.9126,54.8643,54.9126,56032.0
2025-03-06 14:35:00,56.86,56.99,56.85,56.89,255340.0,54.903,55.0285,54.8933,54.9319,255340.0
2025-03-06 14:40:00,56.89,56.89,56.77,56.77,59597.0,54.9319,54.9319,54.8161,54.8161,59597.0
2025-03-06 14:45:00,56.78,56.82,56.67,56.67,68654.0,54.8257,54.8643,54.7195,54.7195,68654.0
2025-03-06 14:50:00,56.67,56.68,56.56,56.63,81916.0,54.7195,54.7292,54.6133,54.6809,81916.0
2025-03-06 14:55:00,56.62,56.74,56.61,56.7,91534.0,54.6712,54.7871,54.6616,54.7485,91534.0
2025-03-06 15:00:00,56.71,56.78,56.7,56.73,54194.0,54.7581,54.8257,54.7485,54.7774,54194.0
2025-03-06 15:05:00,56.73,56.77,56.71,56.77,75017.0,54.7774,54.8161,54.7581,54.8161,75017.0
2025-03-06 15:10:00,56.77,56.87,56.7,56.87,67315.0,54.8161,54.9126,54.7485,54.9126,67315.0
2025-03-06 15:15:00,56.87,56.91,56.75,56.82,134728.0,54.9126,54.9513,54.7968,54.8643,134728.0
2025-03-06 15:20:00,56.83,56.95,56.83,56.94,104751.0,54.874,54.9899,54.874,54.9802,104751.0
2025-03-06 15:25:00,56.94,56.98,56.91,56.98,115318.0,54.9802,55.0188,54.9513,55.0188,115318.0
2025-03-06 15:30:00,56.99,57.1,56.96,57.03,133955.0,55.0285,55.1347,54.9995,55.0671,133955.0
2025-03-06 15:35:00,57.04,57.04,56.91,56.94,87552.0,55.0768,55.0768,54.9513,54.9802,87552.0
2025-03-06 15:40:00,56.94,57.03,56.92,57.0,112089.0,54.9802,55.0671,54.9609,55.0382,112089.0
2025-03-06 15:45:00,57.0,57.08,56.93,57.06,126733.0,55.0382,55.1154,54.9706,55.0961,126733.0
2025-03-06 15:50:00,57.07,57.23,56.99,57.22,225069.0,55.1057,55.2602,55.0285,55.2506,225069.0
2025-03-06 15:55:00,57.22,57.22,56.98,57.0,811914.0,55.2506,55.2506,55.0188,55.0382,811914.0
2025-03-07 09:30:00,56.85,57.7,56.8,57.65,353450.0,54.8933,55.7141,54.845,55.6658,353450.0
2025-03-07 09:35:00,57.68,57.78,57.53,57.69,127272.0,55.6948,55.7913,55.5499,55.7044,127272.0
2025-03-07 09:40:00,57.68,58.08,57.66,58.05,317453.0,55.6948,56.081,55.6754,56.052,317453.0
2025-03-07 09:45:00,58.06,58.18,57.94,58.09,259716.0,56.0617,56.1775,55.9458,56.0906,259716.0
2025-03-07 09:50:00,58.11,58.13,57.84,57.94,167141.0,56.11,56.1293,55.8492,55.9458,167141.0
2025-03-07 09:55:00,57.92,58.01,57.83,58.01,137422.0,55.9265,56.0134,55.8396,56.0134,137422.0
2025-03-07 10:00:00,58.02,58.15,57.88,58.13,157369.0,56.023,56.1486,55.8879,56.1293,157369.0
2025-03-07 10:05:00,58.14,58.31,58.13,58.2,154907.0,56.1389,56.3031,56.1293,56.1969,154907.0
2025-03-07 10:10:00,58.21,58.25,57.94,58.08,77391.0,56.2065,56.2451,55.9458,56.081,77391.0
2025-03-07 10:15:00,58.08,58.28,58.05,58.15,101461.0,56.081,56.2741,56.052,56.1486,101461.0
2025-03-07 10:20:00,58.15,58.22,58.09,58.12,72214.0,56.1486,56.2162,56.0906,56.1196,72214.0
2025-03-07 10:25:00,58.12,58.18,58.07,58.18,61836.0,56.1196,56.1775,56.0713,56.1775,61836.0
2025-03-07 10:30:00,58.17,58.21,58.09,58.09,120277.0,56.1679,56.2065,56.0906,56.0906,120277.0
2025-03-07 10:35:00,58.1,58.17,58.03,58.15,91250.0,56.1003,56.1679,56.0327,56.1486,91250.0
2025-03-07 10:40:00,58.16,58.28,58.15,58.23,124748.0,56.1582,56.2741,56.1486,56.2258,124748.0
2025-03-07 10:45:00,58.22,58.55,58.19,58.45,159754.0,56.2162,56.5348,56.1872,56.4382,159754.0
2025-03-07 10:50:00,58.47,58.49,58.1,58.12,202189.0,56.4576,56.4769,56.1003,56.1196,202189.0
2025-03-07 10:55:00,58.12,58.18,58.01,58.09,145269.0,56.1196,56.1775,56.0134,56.0906,145269.0
2025-03-07 11:00:00,58.08,58.16,58.04,58.09,42032.0,56.081,56.1582,56.0424,56.0906,42032.0
2025-03-07 11:05:00,58.08,58.09,57.86,57.88,200055.0,56.081,56.0906,55.8686,55.8879,200055.0
2025-03-07 11:10:00,57.88,57.97,57.75,57.76,141635.0,55.8879,55.9748,55.7623,55.772,141635.0
2025-03-07 11:15:00,57.76,57.89,57.66,57.78,139561.0,55.772,55.8975,55.6754,55.7913,139561.0
2025-03-07 11:20:00,57.78,57.82,57.72,57.8,84134.0,55.7913,55.8299,55.7334,55.8106,84134.0
2025-03-07 11:25:00,57.8,57.89,57.76,57.86,97486.0,55.8106,55.8975,55.772,55.8686,97486.0
2025-03-07 11:30:00,57.86,57.87,57.67,57.75,74447.0,55.8686,55.8782,55.6851,55.7623,74447.0
2025-03-07 11:35:00,57.76,57.89,57.75,57.88,74449.0,55.772,55.8975,55.7623,55.8879,74449.0
2025-03-07 11:40:00,57.87,57.95,57.78,57.79,81484.0,55.8782,55.9555,55.7913,55.801,81484.0
2025-03-07 11:45:00,57.79,57.84,57.64,57.8,176674.0,55.801,55.8492,55.6561,55.8106,176674.0
2025-03-07 11:50:00,57.81,57.84,57.64,57.7,125027.0,55.8203,55.8492,55.6561,55.7141,125027.0
2025-03-07 11:55:00,57.71,57.84,57.67,57.83,97001.0,55.7237,55.8492,55.6851,55.8396,97001.0
2025-03-07 12:00:00,57.84,57.91,57.75,57.79,226756.0,55.8492,55.9168,55.7623,55.801,226756.0
2025-03-07 12:05:00,57.79,57.82,57.75,57.8,98396.0,55.801,55.8299,55.7623,55.8106,98396.0
2025-03-07 12:10:00,57.79,58.05,57.79,58.05,121606.0,55.801,56.052,55.801,56.052,121606.0
2025-03-07 12:15:00,58.05,58.12,58.02,58.03,67659.0,56.052,56.1196,56.023,56.0327,67659.0
2025-03-07 12:20:00,58.03,58.07,57.91,57.93,62481.0,56.0327,56.0713,55.9168,55.9361,62481.0
2025-03-07 12:25:00,57.92,57.97,57.8,57.83,49857.0,55.9265,55.9748,55.8106,55.8396,49857.0
2025-03-07 12:30:00,57.83,57.92,57.81,57.87,55433.0,55.8396,55.9265,55.8203,55.8782,55433.0
2025-03-07 12:35:00,57.87,58.05,57.87,57.98,147920.0,55.8782,56.052,55.8782,55.9844,147920.0
2025-03-07 12:40:00,57.98,58.03,57.96,58.0,93718.0,55.9844,56.0327,55.9651,56.0037,93718.0
2025-03-07 12:45:00,58.0,58.07,57.95,58.0,64186.0,56.0037,56.0713,55.9555,56.0037,64186.0
2025-03-07 12:50:00,58.0,58.03,57.94,57.98,68611.0,56.0037,56.0327,55.9458,55.9844,68611.0
2025-03-07 12:55:00,57.98,57.99,57.86,57.9,58963.0,55.9844,55.9941,55.8686,55.9072,58963.0
2025-03-07 13:00:00,57.92,57.95,57.85,57.93,64854.0,55.9265,55.9555,55.8589,55.9361,64854.0
2025-03-07 13:05:00,57.93,58.06,57.92,58.02,105508.0,55.9361,56.0617,55.9265,56.023,105508.0
2025-03-07 13:10:00,58.02,58.14,58.02,58.05,51708.0,56.023,56.1389,56.023,56.052,51708.0
2025-03-07 13:15:00,58.05,58.06,57.98,58.03,37867.0,56.052,56.0617,55.9844,56.0327,37867.0
2025-03-07 13:20:00,58.03,58.06,57.96,57.98,48639.0,56.0327,56.0617,55.9651,55.9844,48639.0
2025-03-07 13:25:00,57.97,58.06,57.92,58.05,62644.0,55.9748,56.0617,55.9265,56.052,62644.0
2025-03-07 13:30:00,58.05,58.13,58.03,58.08,60173.0,56.052,56.1293,56.0327,56.081,60173.0
2025-03-07 13:35:00,58.09,58.2,58.08,58.19,44333.0,56.0906,56.1969,56.081,56.1872,44333.0
2025-03-07 13:40:00,58.19,58.21,58.12,58.13,51256.0,56.1872,56.2065,56.1196,56.1293,51256.0
2025-03-07 13:45:00,58.13,58.18,58.13,58.17,34399.0,56.1293,56.1775,56.1293,56.1679,34399.0
2025-03-07 13:50:00,58.19,58.19,58.16,58.16,26636.0,56.1872,56.1872,56.1582,56.1582,26636.0
2025-03-07 13:55:00,58.16,58.2,58.13,58.18,42848.0,56.1582,56.1969,56.1293,56.1775,42848.0
2025-03-07 14:00:00,58.18,58.24,58.15,58.23,64539.0,56.1775,56.2355,56.1486,56.2258,64539.0
2025-03-07 14:05:00,58.23,58.25,58.19,58.21,53775.0,56.2258,56.2451,56.1872,56.2065,53775.0
2025-03-07 14:10:00,58.21,58.25,58.18,58.21,55526.0,56.2065,56.2451,56.1775,56.2065,55526.0
2025-03-07 14:15:00,58.22,58.24,58.1,58.11,134579.0,56.2162,56.2355,56.1003,56.11,134579.0
2025-03-07 14:20:00,58.11,58.14,58.05,58.11,68657.0,56.11,56.1389,56.052,56.11,68657.0
2025-03-07 14:25:00,58.11,58.12,58.01,58.1,48856.0,56.11,56.1196,56.0134,56.1003,48856.0
2025-03-07 14:30:00,58.08,58.1,58.03,58.07,32451.0,56.081,56.1003,56.0327,56.0713,32451.0
2025-03-07 14:35:00,58.06,58.09,58.03,58.08,49213.0,56.0617,56.0906,56.0327,56.081,49213.0
2025-03-07 14:40:00,58.08,58.14,58.05,58.11,59417.0,56.081,56.1389,56.052,56.11,59417.0
2025-03-07 14:45:00,58.12,58.15,58.06,58.08,62484.0,56.1196,56.1486,56.0617,56.081,62484.0
2025-03-07 14:50:00,58.08,58.08,58.02,58.07,65740.0,56.081,56.081,56.023,56.0713,65740.0
2025-03-07 14:55:00,58.07,58.07,57.91,57.94,124223.0,56.0713,56.0713,55.9168,55.9458,124223.0
2025-03-07 15:00:00,57.94,57.95,57.9,57.91,47543.0,55.9458,55.9555,55.9072,55.9168,47543.0
2025-03-07 15:05:00,57.9,57.91,57.87,57.9,38198.0,55.9072,55.9168,55.8782,55.9072,38198.0
2025-03-07 15:10:00,57.9,57.92,57.8,57.86,77913.0,55.9072,55.9265,55.8106,55.8686,77913.0
2025-03-07 15:15:00,57.86,57.87,57.81,57.83,78754.0,55.8686,55.8782,55.8203,55.8396,78754.0
2025-03-07 15:20:00,57.82,57.83,57.73,57.73,91215.0,55.8299,55.8396,55.743,55.743,91215.0
2025-03-07 15:25:00,57.73,57.84,57.73,57.83,69846.0,55.743,55.8492,55.743,55.8396,69846.0
2025-03-07 15:30:00,57.83,57.85,57.77,57.8,101796.0,55.8396,55.8589,55.7817,55.8106,101796.0
2025-03-07 15:35:00,57.79,57.8,57.67,57.77,148593.0,55.801,55.8106,55.6851,55.7817,148593.0
2025-03-07 15:40:00,57.76,57.77,57.66,57.7,79654.0,55.772,55.7817,55.6754,55.7141,79654.0
2025-03-07 15:45:00,57.7,57.74,57.67,57.71,132117.0,55.7141,55.7527,55.6851,55.7237,132117.0
2025-03-07 15:50:00,57.72,57.76,57.67,57.73,229102.0,55.7334,55.772,55.6851,55.743,229102.0
2025-03-07 15:55:00,57.73,57.86,57.73,57.77,685050.0,55.743,55.8686,55.743,55.7817,685050.0
2025-03-10 09:30:00,58.0,58.64,57.99,58.51,312098.0,56.0037,56.6217,55.9941,56.4962,312098.0
2025-03-10 09:35:00,58.52,58.61,58.19,58.22,102282.0,56.5058,56.5927,56.1872,56.2162,102282.0
2025-03-10 09:40:00,58.2,58.32,58.13,58.26,119380.0,56.1969,56.3127,56.1293,56.2548,119380.0
2025-03-10 09:45:00,58.26,58.41,58.2,58.33,93820.0,56.2548,56.3996,56.1969,56.3224,93820.0
2025-03-10 09:50:00,58.34,58.4,58.25,58.33,111759.0,56.332,56.39,56.2451,56.3224,111759.0
2025-03-10 09:55:00,58.31,58.51,58.29,58.46,163309.0,56.3031,56.4962,56.2838,56.4479,163309.0
2025-03-10 10:00:00,58.46,58.72,58.46,58.69,149766.0,56.4479,56.699,56.4479,56.67,149766.0
2025-03-10 10:05:00,58.69,58.84,58.63,58.79,141427.0,56.67,56.8148,56.6121,56.7665,141427.0
2025-03-10 10:10:00,58.78,58.93,58.71,58.79,153681.0,56.7569,56.9017,56.6893,56.7665,153681.0
2025-03-10 10:15:00,58.8,58.96,58.8,58.92,130031.0,56.7762,56.9307,56.7762,56.8921,130031.0
2025-03-10 10:20:00,58.92,58.98,58.86,58.9,118280.0,56.8921,56.95,56.8341,56.8728,118280.0
2025-03-10 10:25:00,58.9,59.05,58.86,59.02,226453.0,56.8728,57.0176,56.8341,56.9886,226453.0
2025-03-10 10:30:00,59.02,59.05,58.9,58.95,136509.0,56.9886,57.0176,56.8728,56.921,136509.0
2025-03-10 10:35:00,58.96,59.05,58.88,58.93,138821.0,56.9307,57.0176,56.8534,56.9017,138821.0
2025-03-10 10:40:00,58.92,59.08,58.85,59.07,97842.0,56.8921,57.0466,56.8245,57.0369,97842.0
2025-03-10 10:45:00,59.07,59.3,59.05,59.27,201493.0,57.0369,57.259,57.0176,57.23,201493.0
2025-03-10 10:50:00,59.28,59.49,59.25,59.49,285363.0,57.2397,57.4425,57.2107,57.4425,285363.0
2025-03-10 10:55:00,59.49,59.58,59.37,59.57,214567.0,57.4425,57.5294,57.3266,57.5197,214567.0
2025-03-10 11:00:00,59.57,59.66,59.43,59.65,189538.0,57.5197,57.6066,57.3845,57.5969,189538.0
2025-03-10 11:05:00,59.65,59.67,59.4,59.43,218776.0,57.5969,57.6163,57.3556,57.3845,218776.0
2025-03-10 11:10:00,59.44,59.46,59.35,59.43,134541.0,57.3942,57.4135,57.3073,57.3845,134541.0
2025-03-10 11:15:00,59.44,59.53,59.38,59.51,99987.0,57.3942,57.4811,57.3362,57.4618,99987.0
2025-03-10 11:20:00,59.51,59.53,59.44,59.47,87892.0,57.4618,57.4811,57.3942,57.4231,87892.0
2025-03-10 11:25:00,59.48,59.48,59.27,59.3,101724.0,57.4328,57.4328,57.23,57.259,101724.0
2025-03-10 11:30:00,59.3,59.33,59.16,59.23,138980.0,57.259,57.288,57.1238,57.1914,138980.0
2025-03-10 11:35:00,59.25,59.25,59.1,59.17,166604.0,57.2107,57.2107,57.0659,57.1335,166604.0
2025-03-10 11:40:00,59.17,59.17,58.98,59.1,117455.0,57.1335,57.1335,56.95,57.0659,117455.0
2025-03-10 11:45:00,59.1,59.11,59.03,59.05,71758.0,57.0659,57.0755,56.9983,57.0176,71758.0
2025-03-10 11:50:00,59.06,59.16,59.04,59.14,89807.0,57.0273,57.1238,57.0079,57.1045,89807.0
2025-03-10 11:55:00,59.15,59.25,59.14,59.22,119503.0,57.1142,57.2107,57.1045,57.1817,119503.0
2025-03-10 12:00:00,59.21,59.21,59.1,59.13,76590.0,57.1721,57.1721,57.0659,57.0948,76590.0
2025-03-10 12:05:00,59.14,59.22,59.12,59.21,80893.0,57.1045,57.1817,57.0852,57.1721,80893.0
2025-03-10 12:10:00,59.21,59.21,59.11,59.17,101279.0,57.1721,57.1721,57.0755,57.1335,101279.0
2025-03-10 12:15:00,59.17,59.25,59.16,59.23,94361.0,57.1335,57.2107,57.1238,57.1914,94361.0
2025-03-10 12:20:00,59.23,59.23,59.16,59.19,91470.0,57.1914,57.1914,57.1238,57.1528,91470.0
2025-03-10 12:25:00,59.19,59.3,59.14,59.28,106976.0,57.1528,57.259,57.1045,57.2397,106976.0
2025-03-10 12:30:00,59.28,59.34,59.25,59.3,76843.0,57.2397,57.2976,57.2107,57.259,76843.0
2025-03-10 12:35:00,59.29,59.31,59.25,59.29,53848.0,57.2493,57.2686,57.2107,57.2493,53848.0
2025-03-10 12:40:00,59.29,59.37,59.27,59.32,75476.0,57.2493,57.3266,57.23,57.2783,75476.0
2025-03-10 12:45:00,59.32,59.36,59.31,59.33,44091.0,57.2783,57.3169,57.2686,57.288,44091.0
2025-03-10 12:50:00,59.33,59.37,59.23,59.26,86566.0,57.288,57.3266,57.1914,57.2204,86566.0
2025-03-10 12:55:00,59.27,59.29,59.21,59.21,67649.0,57.23,57.2493,57.1721,57.1721,67649.0
2025-03-10 13:00:00,59.21,59.29,59.21,59.24,131224.0,57.1721,57.2493,57.1721,57.2011,131224.0
2025-03-10 13:05:00,59.25,59.32,59.22,59.27,143156.0,57.2107,57.2783,57.1817,57.23,143156.0
2025-03-10 13:10:00,59.26,59.5,59.24,59.45,156793.0,57.2204,57.4521,57.2011,57.4038,156793.0
2025-03-10 13:15:00,59.46,59.46,59.35,59.46,59379.0,57.4135,57.4135,57.3073,57.4135,59379.0
2025-03-10 13:20:00,59.46,59.55,59.44,59.49,94677.0,57.4135,57.5004,57.3942,57.4425,94677.0
2025-03-10 13:25:00,59.48,59.55,59.47,59.54,112663.0,57.4328,57.5004,57.4231,57.4907,112663.0
2025-03-10 13:30:00,59.55,59.56,59.48,59.49,99391.0,57.5004,57.51,57.4328,57.4425,99391.0
2025-03-10 13:35:00,59.49,59.54,59.4,59.43,86759.0,57.4425,57.4907,57.3556,57.3845,86759.0
2025-03-10 13:40:00,59.44,59.49,59.41,59.47,135020.0,57.3942,57.4425,57.3652,57.4231,135020.0
2025-03-10 13:45:00,59.47,59.57,59.46,59.55,137780.0,57.4231,57.5197,57.4135,57.5004,137780.0
2025-03-10 13:50:00,59.55,59.6,59.51,59.59,115541.0,57.5004,57.5487,57.4618,57.539,115541.0
2025-03-10 13:55:00,59.59,59.59,59.5,59.59,86251.0,57.539,57.539,57.4521,57.539,86251.0
2025-03-10 14:00:00,59.59,59.67,59.56,59.59,144052.0,57.539,57.6163,57.51,57.539,144052.0
2025-03-10 14:05:00,59.58,59.65,59.55,59.62,110494.0,57.5294,57.5969,57.5004,57.568,110494.0
2025-03-10 14:10:00,59.62,59.65,59.51,59.52,121758.0,57.568,57.5969,57.4618,57.4714,121758.0
2025-03-10 14:15:00,59.51,59.52,59.42,59.43,79685.0,57.4618,57.4714,57.3749,57.3845,79685.0
2025-03-10 14:20:00,59.43,59.45,59.33,59.36,155341.0,57.3845,57.4038,57.288,57.3169,155341.0
2025-03-10 14:25:00,59.38,59.43,59.27,59.29,102445.0,57.3362,57.3845,57.23,57.2493,102445.0
2025-03-10 14:30:00,59.29,59.29,59.21,59.23,92127.0,57.2493,57.2493,57.1721,57.1914,92127.0
2025-03-10 14:35:00,59.22,59.26,59.13,59.15,61368.0,57.1817,57.2204,57.0948,57.1142,61368.0
2025-03-10 14:40:00,59.14,59.14,59.04,59.09,90687.0,57.1045,57.1045,57.0079,57.0562,90687.0
2025-03-10 14:45:00,59.1,59.15,59.01,59.03,109226.0,57.0659,57.1142,56.979,56.9983,109226.0
2025-03-10 14:50:00,59.02,59.06,59.0,59.02,99623.0,56.9886,57.0273,56.9693,56.9886,99623.0
2025-03-10 14:55:00,59.02,59.04,58.89,58.9,260335.0,56.9886,57.0079,56.8631,56.8728,260335.0
2025-03-10 15:00:00,58.9,58.91,58.8,58.82,131554.0,56.8728,56.8824,56.7762,56.7955,131554.0
2025-03-10 15:05:00,58.81,58.82,58.58,58.62,168241.0,56.7859,56.7955,56.5638,56.6024,168241.0
2025-03-10 15:10:00,58.62,58.67,58.43,58.67,178748.0,56.6024,56.6507,56.4189,56.6507,178748.0
2025-03-10 15:15:00,58.67,58.84,58.66,58.69,250856.0,56.6507,56.8148,56.641,56.67,250856.0
2025-03-10 15:20:00,58.68,58.72,58.58,58.67,186038.0,56.6603,56.699,56.5638,56.6507,186038.0
2025-03-10 15:25:00,58.67,58.79,58.66,58.68,134334.0,56.6507,56.7665,56.641,56.6603,134334.0
2025-03-10 15:30:00,58.68,58.8,58.67,58.72,220129.0,56.6603,56.7762,56.6507,56.699,220129.0
2025-03-10 15:35:00,58.72,58.85,58.61,58.8,393107.0,56.699,56.8245,56.5927,56.7762,393107.0
2025-03-10 15:40:00,58.8,58.87,58.8,58.85,136950.0,56.7762,56.8438,56.7762,56.8245,136950.0
2025-03-10 15:45:00,58.85,58.97,58.84,58.94,201685.0,56.8245,56.9404,56.8148,56.9114,201685.0
2025-03-10 15:50:00,58.94,59.14,58.93,59.06,300382.0,56.9114,57.1045,56.9017,57.0273,300382.0
2025-03-10 15:55:00,59.06,59.14,58.93,59.03,1245134.0,57.0273,57.1045,56.9017,56.9983,1245134.0
2025-03-11 09:30:00,58.8,58.9,58.57,58.8,317923.0,56.7762,56.8728,56.5541,56.7762,317923.0
2025-03-11 09:35:00,58.8,58.82,58.46,58.53,112563.0,56.7762,56.7955,56.4479,56.5155,112563.0
2025-03-11 09:40:00,58.55,58.78,58.53,58.78,97848.0,56.5348,56.7569,56.5155,56.7569,97848.0
2025-03-11 09:45:00,58.76,58.76,58.54,58.68,157768.0,56.7376,56.7376,56.5252,56.6603,157768.0
2025-03-11 09:50:00,58.69,58.73,58.45,58.7,143663.0,56.67,56.7086,56.4382,56.6796,143663.0
2025-03-11 09:55:00,58.71,58.77,58.55,58.6,91092.0,56.6893,56.7472,56.5348,56.5831,91092.0
2025-03-11 10:00:00,58.61,58.7,58.44,58.6,153558.0,56.5927,56.6796,56.4286,56.5831,153558.0
2025-03-11 10:05:00,58.61,58.62,58.3,58.4,103967.0,56.5927,56.6024,56.2934,56.39,103967.0
2025-03-11 10:10:00,58.4,58.43,58.32,58.39,65263.0,56.39,56.4189,56.3127,56.3803,65263.0
2025-03-11 10:15:00,58.39,58.4,58.21,58.22,64360.0,56.3803,56.39,56.2065,56.2162,64360.0
2025-03-11 10:20:00,58.21,58.45,58.16,58.43,79564.0,56.2065,56.4382,56.1582,56.4189,79564.0
2025-03-11 10:25:00,58.43,58.62,58.4,58.56,71821.0,56.4189,56.6024,56.39,56.5445,71821.0
2025-03-11 10:30:00,58.57,58.59,58.44,58.58,47306.0,56.5541,56.5734,56.4286,56.5638,47306.0
2025-03-11 10:35:00,58.6,58.62,58.54,58.57,57697.0,56.5831,56.6024,56.5252,56.5541,57697.0
2025-03-11 10:40:00,58.58,58.59,58.37,58.47,70544.0,56.5638,56.5734,56.361,56.4576,70544.0
2025-03-11 10:45:00,58.48,58.56,58.42,58.56,117228.0,56.4672,56.5445,56.4093,56.5445,117228.0
2025-03-11 10:50:00,58.56,58.56,58.27,58.33,54251.0,56.5445,56.5445,56.2644,56.3224,54251.0
2025-03-11 10:55:00,58.32,58.32,58.17,58.22,85429.0,56.3127,56.3127,56.1679,56.2162,85429.0
2025-03-11 11:00:00,58.2,58.26,58.07,58.08,75930.0,56.1969,56.2548,56.0713,56.081,75930.0
2025-03-11 11:05:00,58.09,58.15,58.02,58.05,71750.0,56.0906,56.1486,56.023,56.052,71750.0
2025-03-11 11:10:00,58.05,58.14,58.05,58.12,62687.0,56.052,56.1389,56.052,56.1196,62687.0
2025-03-11 11:15:00,58.12,58.26,58.08,58.26,95227.0,56.1196,56.2548,56.081,56.2548,95227.0
2025-03-11 11:20:00,58.26,58.31,58.23,58.3,86899.0,56.2548,56.3031,56.2258,56.2934,86899.0
2025-03-11 11:25:00,58.31,58.31,58.2,58.23,88515.0,56.3031,56.3031,56.1969,56.2258,88515.0
2025-03-11 11:30:00,58.23,58.31,58.2,58.25,130694.0,56.2258,56.3031,56.1969,56.2451,130694.0
2025-03-11 11:35:00,58.24,58.34,58.21,58.27,85207.0,56.2355,56.332,56.2065,56.2644,85207.0
2025-03-11 11:40:00,58.27,58.4,58.26,58.39,64262.0,56.2644,56.39,56.2548,56.3803,64262.0
2025-03-11 11:45:00,58.38,58.41,58.27,58.29,47921.0,56.3707,56.3996,56.2644,56.2838,47921.0
2025-03-11 11:50:00,58.29,58.34,58.26,58.3,37669.0,56.2838,56.332,56.2548,56.2934,37669.0
2025-03-11 11:55:00,58.3,58.39,58.28,58.29,55717.0,56.2934,56.3803,56.2741,56.2838,55717.0
2025-03-11 12:00:00,58.3,58.34,58.14,58.21,61234.0,56.2934,56.332,56.1389,56.2065,61234.0
2025-03-11 12:05:00,58.21,58.22,58.14,58.19,50246.0,56.2065,56.2162,56.1389,56.1872,50246.0
2025-03-11 12:10:00,58.19,58.19,58.01,58.02,47279.0,56.1872,56.1872,56.0134,56.023,47279.0
2025-03-11 12:15:00,58.02,58.13,58.01,58.1,85662.0,56.023,56.1293,56.0134,56.1003,85662.0
2025-03-11 12:20:00,58.1,58.16,58.06,58.13,66440.0,56.1003,56.1582,56.0617,56.1293,66440.0
2025-03-11 12:25:00,58.13,58.16,58.08,58.13,81874.0,56.1293,56.1582,56.081,56.1293,81874.0
2025-03-11 12:30:00,58.12,58.16,58.09,58.11,57069.0,56.1196,56.1582,56.0906,56.11,57069.0
2025-03-11 12:35:00,58.11,58.19,58.09,58.16,113307.0,56.11,56.1872,56.0906,56.1582,113307.0
2025-03-11 12:40:00,58.17,58.2,58.06,58.06,110570.0,56.1679,56.1969,56.0617,56.0617,110570.0
2025-03-11 12:45:00,58.06,58.11,58.01,58.05,58307.0,56.0617,56.11,56.0134,56.052,58307.0
2025-03-11 12:50:00,58.04,58.05,57.91,57.96,190833.0,56.0424,56.052,55.9168,55.9651,190833.0
2025-03-11 12:55:00,57.96,57.99,57.93,57.96,52239.0,55.9651,55.9941,55.9361,55.9651,52239.0
2025-03-11 13:00:00,57.95,57.98,57.89,57.96,51155.0,55.9555,55.9844,55.8975,55.9651,51155.0
2025-03-11 13:05:00,57.97,58.01,57.94,57.99,50466.0,55.9748,56.0134,55.9458,55.9941,50466.0
2025-03-11 13:10:00,58.0,58.01,57.94,57.98,62211.0,56.0037,56.0134,55.9458,55.9844,62211.0
2025-03-11 13:15:00,57.98,58.08,57.98,57.98,54833.0,55.9844,56.081,55.9844,55.9844,54833.0
2025-03-11 13:20:00,57.99,58.01,57.96,58.0,35880.0,55.9941,56.0134,55.9651,56.0037,35880.0
2025-03-11 13:25:00,58.0,58.02,57.95,58.02,81741.0,56.0037,56.023,55.9555,56.023,81741.0
2025-03-11 13:30:00,58.01,58.04,57.94,58.01,64188.0,56.0134,56.0424,55.9458,56.0134,64188.0
2025-03-11 13:35:00,58.01,58.15,58.0,58.1,128242.0,56.0134,56.1486,56.0037,56.1003,128242.0
2025-03-11 13:40:00,58.11,58.12,58.07,58.09,111668.0,56.11,56.1196,56.0713,56.0906,111668.0
2025-03-11 13:45:00,58.1,58.12,57.91,57.91,111298.0,56.1003,56.1196,55.9168,55.9168,111298.0
2025-03-11 13:50:00,57.91,57.96,57.87,57.95,48531.0,55.9168,55.9651,55.8782,55.9555,48531.0
2025-03-11 13:55:00,57.95,58.01,57.92,58.01,163771.0,55.9555,56.0134,55.9265,56.0134,163771.0
2025-03-11 14:00:00,58.02,58.1,57.99,58.06,86232.0,56.023,56.1003,55.9941,56.0617,86232.0
2025-03-11 14:05:00,58.06,58.14,58.06,58.14,106700.0,56.0617,56.1389,56.0617,56.1389,106700.0
2025-03-11 14:10:00,58.13,58.17,58.1,58.16,71612.0,56.1293,56.1679,56.1003,56.1582,71612.0
2025-03-11 14:15:00,58.16,58.19,58.12,58.15,70099.0,56.1582,56.1872,56.1196,56.1486,70099.0
2025-03-11 14:20:00,58.14,58.23,58.13,58.2,216181.0,56.1389,56.2258,56.1293,56.1969,216181.0
2025-03-11 14:25:00,58.2,58.27,58.19,58.24,65087.0,56.1969,56.2644,56.1872,56.2355,65087.0
2025-03-11 14:30:00,58.24,58.26,58.19,58.21,144495.0,56.2355,56.2548,56.1872,56.2065,144495.0
2025-03-11 14:35:00,58.21,58.26,58.19,58.23,43902.0,56.2065,56.2548,56.1872,56.2258,43902.0
2025-03-11 14:40:00,58.23,58.36,58.23,58.31,75710.0,56.2258,56.3513,56.2258,56.3031,75710.0
2025-03-11 14:45:00,58.32,58.4,58.3,58.37,110155.0,56.3127,56.39,56.2934,56.361,110155.0
2025-03-11 14:50:00,58.37,58.38,58.2,58.33,94009.0,56.361,56.3707,56.1969,56.3224,94009.0
2025-03-11 14:55:00,58.32,58.35,58.29,58.34,84225.0,56.3127,56.3417,56.2838,56.332,84225.0
2025-03-11 15:00:00,58.34,58.41,58.34,58.38,50218.0,56.332,56.3996,56.332,56.3707,50218.0
2025-03-11 15:05:00,58.38,58.41,58.34,58.39,49710.0,56.3707,56.3996,56.332,56.3803,49710.0
2025-03-11 15:10:00,58.4,58.51,58.4,58.44,80343.0,56.39,56.4962,56.39,56.4286,80343.0
2025-03-11 15:15:00,58.44,58.5,58.39,58.46,70457.0,56.4286,56.4865,56.3803,56.4479,70457.0
2025-03-11 15:20:00,58.46,58.49,58.39,58.4,66743.0,56.4479,56.4769,56.3803,56.39,66743.0
2025-03-11 15:25:00,58.4,58.43,58.35,58.36,64932.0,56.39,56.4189,56.3417,56.3513,64932.0
2025-03-11 15:30:00,58.37,58.54,58.34,58.5,132684.0,56.361,56.5252,56.332,56.4865,132684.0
2025-03-11 15:35:00,58.5,58.69,58.5,58.57,246079.0,56.4865,56.67,56.4865,56.5541,246079.0
2025-03-11 15:40:00,58.57,58.58,58.44,58.55,160586.0,56.5541,56.5638,56.4286,56.5348,160586.0
2025-03-11 15:45:00,58.55,58.57,58.37,58.41,171371.0,56.5348,56.5541,56.361,56.3996,171371.0
2025-03-11 15:50:00,58.4,58.42,58.19,58.23,280567.0,56.39,56.4093,56.1872,56.2258,280567.0
2025-03-11 15:55:00,58.24,58.28,58.08,58.16,896677.0,56.2355,56.2741,56.081,56.1582,896677.0
2025-03-12 09:30:00,57.86,57.98,57.47,57.62,308284.0,55.8686,55.9844,55.492,55.6368,308284.0
2025-03-12 09:35:00,57.62,57.65,57.31,57.54,106964.0,55.6368,55.6658,55.3375,55.5596,106964.0
2025-03-12 09:40:00,57.57,57.72,57.53,57.69,90605.0,55.5885,55.7334,55.5499,55.7044,90605.0
2025-03-12 09:45:00,57.7,57.72,57.49,57.66,116524.0,55.7141,55.7334,55.5113,55.6754,116524.0
2025-03-12 09:50:00,57.65,57.72,57.55,57.7,71137.0,55.6658,55.7334,55.5692,55.7141,71137.0
2025-03-12 09:55:00,57.71,57.75,57.61,57.64,47161.0,55.7237,55.7623,55.6272,55.6561,47161.0
2025-03-12 10:00:00,57.65,57.72,57.59,57.67,121840.0,55.6658,55.7334,55.6078,55.6851,121840.0
2025-03-12 10:05:00,57.68,57.68,57.55,57.57,54774.0,55.6948,55.6948,55.5692,55.5885,54774.0
2025-03-12 10:10:00,57.57,57.67,57.56,57.63,84129.0,55.5885,55.6851,55.5789,55.6465,84129.0
2025-03-12 10:15:00,57.64,57.67,57.58,57.61,66983.0,55.6561,55.6851,55.5982,55.6272,66983.0
2025-03-12 10:20:00,57.62,57.62,57.49,57.5,107350.0,55.6368,55.6368,55.5113,55.5209,107350.0
2025-03-12 10:25:00,57.51,57.59,57.47,57.53,75539.0,55.5306,55.6078,55.492,55.5499,75539.0
2025-03-12 10:30:00,57.53,57.68,57.5,57.63,101610.0,55.5499,55.6948,55.5209,55.6465,101610.0
2025-03-12 10:35:00,57.63,57.78,57.61,57.78,71868.0,55.6465,55.7913,55.6272,55.7913,71868.0
2025-03-12 10:40:00,57.78,57.82,57.73,57.81,129288.0,55.7913,55.8299,55.743,55.8203,129288.0
2025-03-12 10:45:00,57.81,57.82,57.61,57.62,85551.0,55.8203,55.8299,55.6272,55.6368,85551.0
2025-03-12 10:50:00,57.63,57.65,57.56,57.56,90556.0,55.6465,55.6658,55.5789,55.5789,90556.0
2025-03-12 10:55:00,57.56,57.67,57.56,57.66,78764.0,55.5789,55.6851,55.5789,55.6754,78764.0
2025-03-12 11:00:00,57.65,57.66,57.57,57.64,93820.0,55.6658,55.6754,55.5885,55.6561,93820.0
2025-03-12 11:05:00,57.64,57.65,57.54,57.57,185500.0,55.6561,55.6658,55.5596,55.5885,185500.0
2025-03-12 11:10:00,57.57,57.71,57.53,57.71,67709.0,55.5885,55.7237,55.5499,55.7237,67709.0
2025-03-12 11:15:00,57.71,57.83,57.7,57.76,84920.0,55.7237,55.8396,55.7141,55.772,84920.0
2025-03-12 11:20:00,57.74,57.78,57.66,57.73,52991.0,55.7527,55.7913,55.6754,55.743,52991.0
2025-03-12 11:25:00,57.73,57.77,57.7,57.74,33532.0,55.743,55.7817,55.7141,55.7527,33532.0
2025-03-12 11:30:00,57.73,57.81,57.71,57.81,43471.0,55.743,55.8203,55.7237,55.8203,43471.0
2025-03-12 11:35:00,57.8,57.85,57.8,57.85,37405.0,55.8106,55.8589,55.8106,55.8589,37405.0
2025-03-12 11:40:00,57.85,57.89,57.82,57.87,48609.0,55.8589,55.8975,55.8299,55.8782,48609.0
2025-03-12 11:45:00,57.86,58.0,57.85,57.92,73304.0,55.8686,56.0037,55.8589,55.9265,73304.0
2025-03-12 11:50:00,57.93,57.94,57.88,57.94,28558.0,55.9361,55.9458,55.8879,55.9458,28558.0
2025-03-12 11:55:00,57.94,57.97,57.88,57.93,55747.0,55.9458,55.9748,55.8879,55.9361,55747.0
2025-03-12 12:00:00,57.92,57.94,57.89,57.91,34623.0,55.9265,55.9458,55.8975,55.9168,34623.0
2025-03-12 12:05:00,57.91,57.91,57.81,57.85,29842.0,55.9168,55.9168,55.8203,55.8589,29842.0
2025-03-12 12:10:00,57.84,57.85,57.75,57.8,65391.0,55.8492,55.8589,55.7623,55.8106,65391.0
2025-03-12 12:15:00,57.8,57.83,57.78,57.79,34848.0,55.8106,55.8396,55.7913,55.801,34848.0
2025-03-12 12:20:00,57.8,57.85,57.77,57.84,43973.0,55.8106,55.8589,55.7817,55.8492,43973.0
2025-03-12 12:25:00,57.83,57.88,57.77,57.82,25589.0,55.8396,55.8879,55.7817,55.8299,25589.0
2025-03-12 12:30:00,57.82,57.89,57.82,57.86,30583.0,55.8299,55.8975,55.8299,55.8686,30583.0
2025-03-12 12:35:00,57.87,57.87,57.79,57.79,37521.0,55.8782,55.8782,55.801,55.801,37521.0
2025-03-12 12:40:00,57.79,57.82,57.75,57.75,44716.0,55.801,55.8299,55.7623,55.7623,44716.0
2025-03-12 12:45:00,57.76,57.76,57.67,57.74,30210.0,55.772,55.772,55.6851,55.7527,30210.0
2025-03-12 12:50:00,57.73,57.8,57.69,57.73,37969.0,55.743,55.8106,55.7044,55.743,37969.0
2025-03-12 12:55:00,57.74,57.85,57.72,57.78,115393.0,55.7527,55.8589,55.7334,55.7913,115393.0
2025-03-12 13:00:00,57.78,57.79,57.71,57.73,30008.0,55.7913,55.801,55.7237,55.743,30008.0
2025-03-12 13:05:00,57.72,57.74,57.68,57.71,30090.0,55.7334,55.7527,55.6948,55.7237,30090.0
2025-03-12 13:10:00,57.71,57.77,57.68,57.76,32707.0,55.7237,55.7817,55.6948,55.772,32707.0
2025-03-12 13:15:00,57.76,57.8,57.72,57.8,31598.0,55.772,55.8106,55.7334,55.8106,31598.0
2025-03-12 13:20:00,57.79,57.9,57.79,57.85,48101.0,55.801,55.9072,55.801,55.8589,48101.0
2025-03-12 13:25:00,57.85,57.94,57.85,57.93,28281.0,55.8589,55.9458,55.8589,55.9361,28281.0
2025-03-12 13:30:00,57.93,57.93,57.87,57.91,28570.0,55.9361,55.9361,55.8782,55.9168,28570.0
2025-03-12 13:35:00,57.92,57.95,57.9,57.9,18724.0,55.9265,55.9555,55.9072,55.9072,18724.0
2025-03-12 13:40:00,57.91,57.97,57.88,57.88,35565.0,55.9168,55.9748,55.8879,55.8879,35565.0
2025-03-12 13:45:00,57.88,57.9,57.83,57.88,53421.0,55.8879,55.9072,55.8396,55.8879,53421.0
2025-03-12 13:50:00,57.89,57.89,57.83,57.88,33281.0,55.8975,55.8975,55.8396,55.8879,33281.0
2025-03-12 13:55:00,57.88,57.89,57.82,57.84,29419.0,55.8879,55.8975,55.8299,55.8492,29419.0
2025-03-12 14:00:00,57.84,57.91,57.83,57.85,35108.0,55.8492,55.9168,55.8396,55.8589,35108.0
2025-03-12 14:05:00,57.86,57.92,57.83,57.92,25849.0,55.8686,55.9265,55.8396,55.9265,25849.0
2025-03-12 14:10:00,57.92,57.96,57.92,57.95,34557.0,55.9265,55.9651,55.9265,55.9555,34557.0
2025-03-12 14:15:00,57.95,57.95,57.88,57.91,28161.0,55.9555,55.9555,55.8879,55.9168,28161.0
2025-03-12 14:20:00,57.91,57.97,57.9,57.97,66696.0,55.9168,55.9748,55.9072,55.9748,66696.0
2025-03-12 14:25:00,57.97,58.05,57.96,58.0,63007.0,55.9748,56.052,55.9651,56.0037,63007.0
2025-03-12 14:30:00,58.01,58.06,57.98,58.0,81393.0,56.0134,56.0617,55.9844,56.0037,81393.0
2025-03-12 14:35:00,58.0,58.04,57.97,57.98,35960.0,56.0037,56.0424,55.9748,55.9844,35960.0
2025-03-12 14:40:00,57.99,58.07,57.98,58.03,43903.0,55.9941,56.0713,55.9844,56.0327,43903.0
2025-03-12 14:45:00,58.03,58.04,57.99,58.0,57220.0,56.0327,56.0424,55.9941,56.0037,57220.0
2025-03-12 14:50:00,58.0,58.04,57.97,58.03,53709.0,56.0037,56.0424,55.9748,56.0327,53709.0
2025-03-12 14:55:00,58.02,58.07,57.98,58.04,57836.0,56.023,56.0713,55.9844,56.0424,57836.0
2025-03-12 15:00:00,58.04,58.07,57.96,58.01,248200.0,56.0424,56.0713,55.9651,56.0134,248200.0
2025-03-12 15:05:00,58.0,58.03,57.94,58.02,194180.0,56.0037,56.0327,55.9458,56.023,194180.0
2025-03-12 15:10:00,58.01,58.02,57.94,57.96,60570.0,56.0134,56.023,55.9458,55.9651,60570.0
2025-03-12 15:15:00,57.96,57.99,57.84,57.88,122013.0,55.9651,55.9941,55.8492,55.8879,122013.0
2025-03-12 15:20:00,57.89,57.9,57.83,57.87,68265.0,55.8975,55.9072,55.8396,55.8782,68265.0
2025-03-12 15:25:00,57.86,57.9,57.84,57.87,61904.0,55.8686,55.9072,55.8492,55.8782,61904.0
2025-03-12 15:30:00,57.87,57.92,57.79,57.79,100064.0,55.8782,55.9265,55.801,55.801,100064.0
2025-03-12 15:35:00,57.8,57.88,57.76,57.88,101693.0,55.8106,55.8879,55.772,55.8879,101693.0
2025-03-12 15:40:00,57.88,58.0,57.87,57.96,106498.0,55.8879,56.0037,55.8782,55.9651,106498.0
2025-03-12 15:45:00,57.97,57.97,57.83,57.89,236304.0,55.9748,55.9748,55.8396,55.8975,236304.0
2025-03-12 15:50:00,57.9,57.98,57.78,57.8,149383.0,55.9072,55.9844,55.7913,55.8106,149383.0
2025-03-12 15:55:00,57.8,57.87,57.77,57.79,407797.0,55.8106,55.8782,55.7817,55.801,407797.0
2025-03-13 09:30:00,58.12,58.42,58.01,58.42,156597.0,56.1196,56.4093,56.0134,56.4093,156597.0
2025-03-13 09:35:00,58.39,58.43,58.23,58.35,61438.0,56.3803,56.4189,56.2258,56.3417,61438.0
2025-03-13 09:40:00,58.35,58.47,58.3,58.46,174309.0,56.3417,56.4576,56.2934,56.4479,174309.0
2025-03-13 09:45:00,58.47,58.47,58.27,58.44,112066.0,56.4576,56.4576,56.2644,56.4286,112066.0
2025-03-13 09:50:00,58.43,58.67,58.36,58.64,77098.0,56.4189,56.6507,56.3513,56.6217,77098.0
2025-03-13 09:55:00,58.63,58.87,58.6,58.77,154557.0,56.6121,56.8438,56.5831,56.7472,154557.0
2025-03-13 10:00:00,58.79,58.87,58.66,58.74,75615.0,56.7665,56.8438,56.641,56.7183,75615.0
2025-03-13 10:05:00,58.73,58.83,58.68,58.78,69075.0,56.7086,56.8052,56.6603,56.7569,69075.0
2025-03-13 10:10:00,58.78,58.86,58.75,58.79,127814.0,56.7569,56.8341,56.7279,56.7665,127814.0
2025-03-13 10:15:00,58.8,58.8,58.61,58.66,105327.0,56.7762,56.7762,56.5927,56.641,105327.0
2025-03-13 10:20:00,58.66,58.69,58.6,58.62,87019.0,56.641,56.67,56.5831,56.6024,87019.0
2025-03-13 10:25:00,58.62,58.68,58.57,58.66,84425.0,56.6024,56.6603,56.5541,56.641,84425.0
2025-03-13 10:30:00,58.62,58.67,58.56,58.66,66182.0,56.6024,56.6507,56.5445,56.641,66182.0
2025-03-13 10:35:00,58.65,58.66,58.44,58.46,77344.0,56.6314,56.641,56.4286,56.4479,77344.0
2025-03-13 10:40:00,58.46,58.53,58.44,58.44,30963.0,56.4479,56.5155,56.4286,56.4286,30963.0
2025-03-13 10:45:00,58.43,58.56,58.42,58.51,42828.0,56.4189,56.5445,56.4093,56.4962,42828.0
2025-03-13 10:50:00,58.5,58.52,58.39,58.4,52928.0,56.4865,56.5058,56.3803,56.39,52928.0
2025-03-13 10:55:00,58.39,58.44,58.27,58.31,32035.0,56.3803,56.4286,56.2644,56.3031,32035.0
2025-03-13 11:00:00,58.31,58.31,58.22,58.3,47799.0,56.3031,56.3031,56.2162,56.2934,47799.0
2025-03-13 11:05:00,58.3,58.36,58.26,58.32,46776.0,56.2934,56.3513,56.2548,56.3127,46776.0
2025-03-13 11:10:00,58.31,58.39,58.27,58.39,30492.0,56.3031,56.3803,56.2644,56.3803,30492.0
2025-03-13 11:15:00,58.39,58.39,58.27,58.3,43501.0,56.3803,56.3803,56.2644,56.2934,43501.0
2025-03-13 11:20:00,58.3,58.32,58.26,58.29,21802.0,56.2934,56.3127,56.2548,56.2838,21802.0
2025-03-13 11:25:00,58.3,58.48,58.29,58.47,65732.0,56.2934,56.4672,56.2838,56.4576,65732.0
2025-03-13 11:30:00,58.47,58.54,58.44,58.44,103909.0,56.4576,56.5252,56.4286,56.4286,103909.0
2025-03-13 11:35:00,58.44,58.48,58.38,58.4,76922.0,56.4286,56.4672,56.3707,56.39,76922.0
2025-03-13 11:40:00,58.39,58.51,58.33,58.48,131826.0,56.3803,56.4962,56.3224,56.4672,131826.0
2025-03-13 11:45:00,58.46,58.46,58.27,58.35,120793.0,56.4479,56.4479,56.2644,56.3417,120793.0
2025-03-13 11:50:00,58.35,58.41,58.31,58.39,71770.0,56.3417,56.3996,56.3031,56.3803,71770.0
2025-03-13 11:55:00,58.39,58.41,58.29,58.4,91659.0,56.3803,56.3996,56.2838,56.39,91659.0
2025-03-13 12:00:00,58.39,58.58,58.37,58.55,112067.0,56.3803,56.5638,56.361,56.5348,112067.0
2025-03-13 12:05:00,58.55,58.73,58.53,58.72,66501.0,56.5348,56.7086,56.5155,56.699,66501.0
2025-03-13 12:10:00,58.71,58.8,58.67,58.76,157444.0,56.6893,56.7762,56.6507,56.7376,157444.0
2025-03-13 12:15:00,58.76,58.85,58.67,58.8,136140.0,56.7376,56.8245,56.6507,56.7762,136140.0
2025-03-13 12:20:00,58.8,58.82,58.69,58.74,97862.0,56.7762,56.7955,56.67,56.7183,97862.0
2025-03-13 12:25:00,58.74,58.74,58.59,58.6,100035.0,56.7183,56.7183,56.5734,56.5831,100035.0
2025-03-13 12:30:00,58.61,58.67,58.56,58.63,72557.0,56.5927,56.6507,56.5445,56.6121,72557.0
2025-03-13 12:35:00,58.63,58.63,58.57,58.61,68747.0,56.6121,56.6121,56.5541,56.5927,68747.0
2025-03-13 12:40:00,58.62,58.67,58.6,58.67,78289.0,56.6024,56.6507,56.5831,56.6507,78289.0
2025-03-13 12:45:00,58.67,58.69,58.5,58.5,62431.0,56.6507,56.67,56.4865,56.4865,62431.0
2025-03-13 12:50:00,58.5,58.55,58.46,58.47,117341.0,56.4865,56.5348,56.4479,56.4576,117341.0
2025-03-13 12:55:00,58.46,58.52,58.42,58.46,113618.0,56.4479,56.5058,56.4093,56.4479,113618.0
2025-03-13 13:00:00,58.47,58.57,58.45,58.49,32615.0,56.4576,56.5541,56.4382,56.4769,32615.0
2025-03-13 13:05:00,58.49,58.49,58.43,58.45,34004.0,56.4769,56.4769,56.4189,56.4382,34004.0
2025-03-13 13:10:00,58.45,58.5,58.44,58.46,36284.0,56.4382,56.4865,56.4286,56.4479,36284.0
2025-03-13 13:15:00,58.46,58.49,58.43,58.48,38541.0,56.4479,56.4769,56.4189,56.4672,38541.0
2025-03-13 13:20:00,58.49,58.54,58.48,58.49,28565.0,56.4769,56.5252,56.4672,56.4769,28565.0
2025-03-13 13:25:00,58.5,58.52,58.46,58.5,30035.0,56.4865,56.5058,56.4479,56.4865,30035.0
2025-03-13 13:30:00,58.5,58.54,58.5,58.53,50370.0,56.4865,56.5252,56.4865,56.5155,50370.0
2025-03-13 13:35:00,58.51,58.55,58.49,58.54,66399.0,56.4962,56.5348,56.4769,56.5252,66399.0
2025-03-13 13:40:00,58.53,58.57,58.49,58.54,280372.0,56.5155,56.5541,56.4769,56.5252,280372.0
2025-03-13 13:45:00,58.54,58.67,58.52,58.62,69353.0,56.5252,56.6507,56.5058,56.6024,69353.0
2025-03-13 13:50:00,58.61,58.65,58.61,58.64,37229.0,56.5927,56.6314,56.5927,56.6217,37229.0
2025-03-13 13:55:00,58.64,58.65,58.56,58.57,164395.0,56.6217,56.6314,56.5445,56.5541,164395.0
2025-03-13 14:00:00,58.58,58.69,58.57,58.58,38817.0,56.5638,56.67,56.5541,56.5638,38817.0
2025-03-13 14:05:00,58.57,58.59,58.49,58.5,38503.0,56.5541,56.5734,56.4769,56.4865,38503.0
2025-03-13 14:10:00,58.5,58.51,58.39,58.39,27550.0,56.4865,56.4962,56.3803,56.3803,27550.0
2025-03-13 14:15:00,58.38,58.47,58.38,58.41,34531.0,56.3707,56.4576,56.3707,56.3996,34531.0
2025-03-13 14:20:00,58.4,58.43,58.38,58.39,31234.0,56.39,56.4189,56.3707,56.3803,31234.0
2025-03-13 14:25:00,58.38,58.5,58.38,58.49,47787.0,56.3707,56.4865,56.3707,56.4769,47787.0
2025-03-13 14:30:00,58.5,58.55,58.48,58.54,51166.0,56.4865,56.5348,56.4672,56.5252,51166.0
2025-03-13 14:35:00,58.54,58.61,58.51,58.55,32231.0,56.5252,56.5927,56.4962,56.5348,32231.0
2025-03-13 14:40:00,58.54,58.55,58.51,58.52,24750.0,56.5252,56.5348,56.4962,56.5058,24750.0
2025-03-13 14:45:00,58.52,58.55,58.46,58.51,36636.0,56.5058,56.5348,56.4479,56.4962,36636.0
2025-03-13 14:50:00,58.51,58.54,58.5,58.53,28158.0,56.4962,56.5252,56.4865,56.5155,28158.0
2025-03-13 14:55:00,58.53,58.59,58.52,58.53,37501.0,56.5155,56.5734,56.5058,56.5155,37501.0
2025-03-13 15:00:00,58.53,58.53,58.45,58.47,49655.0,56.5155,56.5155,56.4382,56.4576,49655.0
2025-03-13 15:05:00,58.47,58.48,58.39,58.41,39622.0,56.4576,56.4672,56.3803,56.3996,39622.0
2025-03-13 15:10:00,58.42,58.47,58.41,58.46,29662.0,56.4093,56.4576,56.3996,56.4479,29662.0
2025-03-13 15:15:00,58.45,58.48,58.38,58.47,46744.0,56.4382,56.4672,56.3707,56.4576,46744.0
2025-03-13 15:20:00,58.47,58.47,58.38,58.4,42603.0,56.4576,56.4576,56.3707,56.39,42603.0
2025-03-13 15:25:00,58.39,58.42,58.3,58.32,57766.0,56.3803,56.4093,56.2934,56.3127,57766.0
2025-03-13 15:30:00,58.31,58.32,58.25,58.26,72987.0,56.3031,56.3127,56.2451,56.2548,72987.0
2025-03-13 15:35:00,58.26,58.26,58.16,58.21,69583.0,56.2548,56.2548,56.1582,56.2065,69583.0
2025-03-13 15:40:00,58.21,58.3,58.2,58.28,88011.0,56.2065,56.2934,56.1969,56.2741,88011.0
2025-03-13 15:45:00,58.28,58.35,58.27,58.34,78000.0,56.2741,56.3417,56.2644,56.332,78000.0
2025-03-13 15:50:00,58.34,58.34,58.23,58.33,148751.0,56.332,56.332,56.2258,56.3224,148751.0
2025-03-13 15:55:00,58.33,58.58,58.31,58.55,570903.0,56.3224,56.5638,56.3031,56.5348,570903.0
2025-03-14 09:30:00,58.15,58.44,58.15,58.39,170884.0,56.1486,56.4286,56.1486,56.3803,170884.0
2025-03-14 09:35:00,58.39,58.46,58.3,58.41,114775.0,56.3803,56.4479,56.2934,56.3996,114775.0
2025-03-14 09:40:00,58.42,58.6,58.42,58.53,37882.0,56.4093,56.5831,56.4093,56.5155,37882.0
2025-03-14 09:45:00,58.53,58.62,58.47,58.59,44330.0,56.5155,56.6024,56.4576,56.5734,44330.0
2025-03-14 09:50:00,58.59,58.63,58.51,58.58,32699.0,56.5734,56.6121,56.4962,56.5638,32699.0
2025-03-14 09:55:00,58.59,58.63,58.55,58.6,47672.0,56.5734,56.6121,56.5348,56.5831,47672.0
2025-03-14 10:00:00,58.61,58.72,58.39,58.68,101037.0,56.5927,56.699,56.3803,56.6603,101037.0
2025-03-14 10:05:00,58.68,58.72,58.61,58.62,69417.0,56.6603,56.699,56.5927,56.6024,69417.0
2025-03-14 10:10:00,58.63,58.68,58.57,58.63,38662.0,56.6121,56.6603,56.5541,56.6121,38662.0
2025-03-14 10:15:00,58.63,58.63,58.55,58.56,28773.0,56.6121,56.6121,56.5348,56.5445,28773.0
2025-03-14 10:20:00,58.55,58.64,58.52,58.63,37428.0,56.5348,56.6217,56.5058,56.6121,37428.0
2025-03-14 10:25:00,58.62,58.67,58.59,58.63,25512.0,56.6024,56.6507,56.5734,56.6121,25512.0
2025-03-14 10:30:00,58.62,58.67,58.6,58.66,31914.0,56.6024,56.6507,56.5831,56.641,31914.0
2025-03-14 10:35:00,58.66,58.68,58.55,58.56,43440.0,56.641,56.6603,56.5348,56.5445,43440.0
2025-03-14 10:40:00,58.55,58.61,58.53,58.55,41440.0,56.5348,56.5927,56.5155,56.5348,41440.0
2025-03-14 10:45:00,58.55,58.58,58.49,58.53,30483.0,56.5348,56.5638,56.4769,56.5155,30483.0
2025-03-14 10:50:00,58.54,58.67,58.53,58.64,36719.0,56.5252,56.6507,56.5155,56.6217,36719.0
2025-03-14 10:55:00,58.64,58.67,58.59,58.67,45392.0,56.6217,56.6507,56.5734,56.6507,45392.0
2025-03-14 11:00:00,58.68,58.7,58.6,58.64,36193.0,56.6603,56.6796,56.5831,56.6217,36193.0
2025-03-14 11:05:00,58.64,58.67,58.59,58.66,26895.0,56.6217,56.6507,56.5734,56.641,26895.0
2025-03-14 11:10:00,58.66,58.72,58.65,58.71,36664.0,56.641,56.699,56.6314,56.6893,36664.0
2025-03-14 11:15:00,58.72,58.78,58.7,58.72,42029.0,56.699,56.7569,56.6796,56.699,42029.0
2025-03-14 11:20:00,58.72,58.73,58.65,58.69,67284.0,56.699,56.7086,56.6314,56.67,67284.0
2025-03-14 11:25:00,58.69,58.7,58.61,58.67,64739.0,56.67,56.6796,56.5927,56.6507,64739.0
2025-03-14 11:30:00,58.67,58.74,58.66,58.71,83602.0,56.6507,56.7183,56.641,56.6893,83602.0
2025-03-14 11:35:00,58.71,58.72,58.67,58.69,73215.0,56.6893,56.699,56.6507,56.67,73215.0
2025-03-14 11:40:00,58.69,58.71,58.65,58.7,66572.0,56.67,56.6893,56.6314,56.6796,66572.0
2025-03-14 11:45:00,58.7,58.77,58.67,58.75,63485.0,56.6796,56.7472,56.6507,56.7279,63485.0
2025-03-14 11:50:00,58.75,58.79,58.71,58.74,67487.0,56.7279,56.7665,56.6893,56.7183,67487.0
2025-03-14 11:55:00,58.73,58.86,58.72,58.86,74142.0,56.7086,56.8341,56.699,56.8341,74142.0
2025-03-14 12:00:00,58.86,58.88,58.78,58.8,47886.0,56.8341,56.8534,56.7569,56.7762,47886.0
2025-03-14 12:05:00,58.8,58.84,58.8,58.83,38225.0,56.7762,56.8148,56.7762,56.8052,38225.0
2025-03-14 12:10:00,58.83,58.85,58.83,58.84,31366.0,56.8052,56.8245,56.8052,56.8148,31366.0
2025-03-14 12:15:00,58.84,58.84,58.74,58.75,54253.0,56.8148,56.8148,56.7183,56.7279,54253.0
2025-03-14 12:20:00,58.75,58.81,58.71,58.77,50590.0,56.7279,56.7859,56.6893,56.7472,50590.0
2025-03-14 12:25:00,58.76,58.79,58.73,58.76,43993.0,56.7376,56.7665,56.7086,56.7376,43993.0
2025-03-14 12:30:00,58.77,58.78,58.69,58.73,63569.0,56.7472,56.7569,56.67,56.7086,63569.0
2025-03-14 12:35:00,58.73,58.77,58.69,58.74,56203.0,56.7086,56.7472,56.67,56.7183,56203.0
2025-03-14 12:40:00,58.74,58.76,58.7,58.72,51754.0,56.7183,56.7376,56.6796,56.699,51754.0
2025-03-14 12:45:00,58.72,58.79,58.69,58.77,39301.0,56.699,56.7665,56.67,56.7472,39301.0
2025-03-14 12:50:00,58.77,58.84,58.76,58.8,51149.0,56.7472,56.8148,56.7376,56.7762,51149.0
2025-03-14 12:55:00,58.8,58.83,58.79,58.82,40823.0,56.7762,56.8052,56.7665,56.7955,40823.0
2025-03-14 13:00:00,58.83,58.91,58.82,58.88,37094.0,56.8052,56.8824,56.7955,56.8534,37094.0
2025-03-14 13:05:00,58.88,58.89,58.85,58.86,24549.0,56.8534,56.8631,56.8245,56.8341,24549.0
2025-03-14 13:10:00,58.87,58.9,58.85,58.88,34066.0,56.8438,56.8728,56.8245,56.8534,34066.0
2025-03-14 13:15:00,58.88,58.9,58.81,58.83,55845.0,56.8534,56.8728,56.7859,56.8052,55845.0
2025-03-14 13:20:00,58.83,58.84,58.76,58.82,76676.0,56.8052,56.8148,56.7376,56.7955,76676.0
2025-03-14 13:25:00,58.82,58.88,58.82,58.88,44970.0,56.7955,56.8534,56.7955,56.8534,44970.0
2025-03-14 13:30:00,58.88,58.89,58.84,58.86,32826.0,56.8534,56.8631,56.8148,56.8341,32826.0
2025-03-14 13:35:00,58.87,58.91,58.86,58.9,38226.0,56.8438,56.8824,56.8341,56.8728,38226.0
2025-03-14 13:40:00,58.9,58.93,58.87,58.88,33735.0,56.8728,56.9017,56.8438,56.8534,33735.0
2025-03-14 13:45:00,58.88,58.92,58.87,58.91,71581.0,56.8534,56.8921,56.8438,56.8824,71581.0
2025-03-14 13:50:00,58.92,58.99,58.92,58.97,48603.0,56.8921,56.9597,56.8921,56.9404,48603.0
2025-03-14 13:55:00,58.96,58.96,58.93,58.95,58396.0,56.9307,56.9307,56.9017,56.921,58396.0
2025-03-14 14:00:00,58.95,58.98,58.95,58.96,51192.0,56.921,56.95,56.921,56.9307,51192.0
2025-03-14 14:05:00,58.96,58.96,58.89,58.89,82283.0,56.9307,56.9307,56.8631,56.8631,82283.0
2025-03-14 14:10:00,58.89,58.91,58.83,58.85,65235.0,56.8631,56.8824,56.8052,56.8245,65235.0
2025-03-14 14:15:00,58.86,58.89,58.84,58.88,35009.0,56.8341,56.8631,56.8148,56.8534,35009.0
2025-03-14 14:20:00,58.88,58.88,58.86,58.88,60412.0,56.8534,56.8534,56.8341,56.8534,60412.0
2025-03-14 14:25:00,58.88,58.89,58.86,58.88,52424.0,56.8534,56.8631,56.8341,56.8534,52424.0
2025-03-14 14:30:00,58.87,58.95,58.87,58.94,66775.0,56.8438,56.921,56.8438,56.9114,66775.0
2025-03-14 14:35:00,58.94,58.96,58.91,58.95,49525.0,56.9114,56.9307,56.8824,56.921,49525.0
2025-03-14 14:40:00,58.95,59.02,58.92,59.01,95132.0,56.921,56.9886,56.8921,56.979,95132.0
2025-03-14 14:45:00,59.01,59.05,58.98,59.03,81122.0,56.979,57.0176,56.95,56.9983,81122.0
2025-03-14 14:50:00,59.03,59.06,59.0,59.04,79747.0,56.9983,57.0273,56.9693,57.0079,79747.0
2025-03-14 14:55:00,59.04,59.04,59.0,59.0,60014.0,57.0079,57.0079,56.9693,56.9693,60014.0
2025-03-14 15:00:00,59.0,59.05,58.99,59.03,106498.0,56.9693,57.0176,56.9597,56.9983,106498.0
2025-03-14 15:05:00,59.04,59.1,59.03,59.09,71979.0,57.0079,57.0659,56.9983,57.0562,71979.0
2025-03-14 15:10:00,59.09,59.11,59.06,59.08,66143.0,57.0562,57.0755,57.0273,57.0466,66143.0
2025-03-14 15:15:00,59.08,59.1,59.02,59.03,140284.0,57.0466,57.0659,56.9886,56.9983,140284.0
2025-03-14 15:20:00,59.03,59.04,58.89,58.94,76399.0,56.9983,57.0079,56.8631,56.9114,76399.0
2025-03-14 15:25:00,58.94,58.99,58.92,58.98,74093.0,56.9114,56.9597,56.8921,56.95,74093.0
2025-03-14 15:30:00,58.99,59.0,58.93,58.95,99448.0,56.9597,56.9693,56.9017,56.921,99448.0
2025-03-14 15:35:00,58.95,58.96,58.86,58.95,211548.0,56.921,56.9307,56.8341,56.921,211548.0
2025-03-14 15:40:00,58.95,58.97,58.91,58.97,88541.0,56.921,56.9404,56.8824,56.9404,88541.0
2025-03-14 15:45:00,58.96,58.97,58.91,58.94,90141.0,56.9307,56.9404,56.8824,56.9114,90141.0
2025-03-14 15:50:00,58.94,59.04,58.94,59.02,198484.0,56.9114,57.0079,56.9114,56.9886,198484.0
2025-03-14 15:55:00,59.02,59.05,58.89,58.89,677918.0,56.9886,57.0176,56.8631,56.8631,677918.0
2025-03-17 09:30:00,59.08,59.21,58.85,58.93,245360.0,57.0466,57.1721,56.8245,56.9017,245360.0
2025-03-17 09:35:00,58.94,58.96,58.75,58.83,164796.0,56.9114,56.9307,56.7279,56.8052,164796.0
2025-03-17 09:40:00,58.83,59.05,58.79,58.97,73842.0,56.8052,57.0176,56.7665,56.9404,73842.0
2025-03-17 09:45:00,58.97,59.14,58.96,59.07,86772.0,56.9404,57.1045,56.9307,57.0369,86772.0
2025-03-17 09:50:00,59.06,59.13,59.03,59.09,86917.0,57.0273,57.0948,56.9983,57.0562,86917.0
2025-03-17 09:55:00,59.06,59.11,59.03,59.1,77774.0,57.0273,57.0755,56.9983,57.0659,77774.0
2025-03-17 10:00:00,59.11,59.18,59.03,59.09,96423.0,57.0755,57.1431,56.9983,57.0562,96423.0
2025-03-17 10:05:00,59.08,59.12,59.05,59.1,42812.0,57.0466,57.0852,57.0176,57.0659,42812.0
2025-03-17 10:10:00,59.08,59.09,59.02,59.06,47000.0,57.0466,57.0562,56.9886,57.0273,47000.0
2025-03-17 10:15:00,59.06,59.12,59.06,59.06,34152.0,57.0273,57.0852,57.0273,57.0273,34152.0
2025-03-17 10:20:00,59.06,59.06,59.0,59.02,49307.0,57.0273,57.0273,56.9693,56.9886,49307.0
2025-03-17 10:25:00,59.02,59.09,58.98,59.09,52886.0,56.9886,57.0562,56.95,57.0562,52886.0
2025-03-17 10:30:00,59.09,59.15,59.06,59.06,58899.0,57.0562,57.1142,57.0273,57.0273,58899.0
2025-03-17 10:35:00,59.07,59.15,59.05,59.1,47135.0,57.0369,57.1142,57.0176,57.0659,47135.0
2025-03-17 10:40:00,59.1,59.24,59.08,59.21,65403.0,57.0659,57.2011,57.0466,57.1721,65403.0
2025-03-17 10:45:00,59.21,59.27,59.2,59.26,51773.0,57.1721,57.23,57.1624,57.2204,51773.0
2025-03-17 10:50:00,59.24,59.32,59.23,59.3,50567.0,57.2011,57.2783,57.1914,57.259,50567.0
2025-03-17 10:55:00,59.31,59.32,59.11,59.15,64522.0,57.2686,57.2783,57.0755,57.1142,64522.0
2025-03-17 11:00:00,59.15,59.17,59.06,59.07,49057.0,57.1142,57.1335,57.0273,57.0369,49057.0
2025-03-17 11:05:00,59.07,59.1,59.02,59.05,57074.0,57.0369,57.0659,56.9886,57.0176,57074.0
2025-03-17 11:10:00,59.05,59.06,58.99,59.01,53015.0,57.0176,57.0273,56.9597,56.979,53015.0
2025-03-17 11:15:00,59.01,59.01,58.91,58.91,49218.0,56.979,56.979,56.8824,56.8824,49218.0
2025-03-17 11:20:00,58.9,58.93,58.89,58.93,44959.0,56.8728,56.9017,56.8631,56.9017,44959.0
2025-03-17 11:25:00,58.92,58.98,58.87,58.94,111599.0,56.8921,56.95,56.8438,56.9114,111599.0
2025-03-17 11:30:00,58.94,59.01,58.9,58.91,59176.0,56.9114,56.979,56.8728,56.8824,59176.0
2025-03-17 11:35:00,58.92,58.96,58.85,58.94,88501.0,56.8921,56.9307,56.8245,56.9114,88501.0
2025-03-17 11:40:00,58.93,58.98,58.93,58.96,61476.0,56.9017,56.95,56.9017,56.9307,61476.0
2025-03-17 11:45:00,58.97,58.98,58.94,58.97,65236.0,56.9404,56.95,56.9114,56.9404,65236.0
2025-03-17 11:50:00,58.96,58.99,58.95,58.98,36773.0,56.9307,56.9597,56.921,56.95,36773.0
2025-03-17 11:55:00,58.98,59.02,58.96,58.96,48949.0,56.95,56.9886,56.9307,56.9307,48949.0
2025-03-17 12:00:00,58.97,59.01,58.96,58.98,38805.0,56.9404,56.979,56.9307,56.95,38805.0
2025-03-17 12:05:00,58.97,58.99,58.97,58.98,20801.0,56.9404,56.9597,56.9404,56.95,20801.0
2025-03-17 12:10:00,58.98,59.01,58.96,59.01,44036.0,56.95,56.979,56.9307,56.979,44036.0
2025-03-17 12:15:00,59.01,59.03,58.98,58.99,59307.0,56.979,56.9983,56.95,56.9597,59307.0
2025-03-17 12:20:00,59.0,59.05,58.97,59.04,37476.0,56.9693,57.0176,56.9404,57.0079,37476.0
2025-03-17 12:25:00,59.04,59.09,59.02,59.02,37160.0,57.0079,57.0562,56.9886,56.9886,37160.0
2025-03-17 12:30:00,59.01,59.03,58.98,58.98,29711.0,56.979,56.9983,56.95,56.95,29711.0
2025-03-17 12:35:00,58.99,59.02,58.97,59.0,35146.0,56.9597,56.9886,56.9404,56.9693,35146.0
2025-03-17 12:40:00,59.0,59.06,58.99,59.02,38303.0,56.9693,57.0273,56.9597,56.9886,38303.0
2025-03-17 12:45:00,59.03,59.04,58.98,59.03,36908.0,56.9983,57.0079,56.95,56.9983,36908.0
2025-03-17 12:50:00,59.04,59.08,59.01,59.07,37938.0,57.0079,57.0466,56.979,57.0369,37938.0
2025-03-17 12:55:00,59.08,59.1,59.05,59.05,40882.0,57.0466,57.0659,57.0176,57.0176,40882.0
2025-03-17 13:00:00,59.05,59.09,59.02,59.03,59334.0,57.0176,57.0562,56.9886,56.9983,59334.0
2025-03-17 13:05:00,59.02,59.07,59.0,59.04,41234.0,56.9886,57.0369,56.9693,57.0079,41234.0
2025-03-17 13:10:00,59.04,59.07,59.02,59.03,23621.0,57.0079,57.0369,56.9886,56.9983,23621.0
2025-03-17 13:15:00,59.03,59.07,59.03,59.06,42316.0,56.9983,57.0369,56.9983,57.0273,42316.0
2025-03-17 13:20:00,59.06,59.07,59.03,59.04,81961.0,57.0273,57.0369,56.9983,57.0079,81961.0
2025-03-17 13:25:00,59.05,59.12,59.04,59.1,38927.0,57.0176,57.0852,57.0079,57.0659,38927.0
2025-03-17 13:30:00,59.09,59.11,59.03,59.04,46951.0,57.0562,57.0755,56.9983,57.0079,46951.0
2025-03-17 13:35:00,59.05,59.06,59.01,59.04,52926.0,57.0176,57.0273,56.979,57.0079,52926.0
2025-03-17 13:40:00,59.04,59.04,59.01,59.03,28158.0,57.0079,57.0079,56.979,56.9983,28158.0
2025-03-17 13:45:00,59.03,59.08,59.02,59.05,36178.0,56.9983,57.0466,56.9886,57.0176,36178.0
2025-03-17 13:50:00,59.06,59.09,59.03,59.05,46896.0,57.0273,57.0562,56.9983,57.0176,46896.0
2025-03-17 13:55:00,59.05,59.08,59.01,59.07,85480.0,57.0176,57.0466,56.979,57.0369,85480.0
2025-03-17 14:00:00,59.08,59.16,59.04,59.04,47343.0,57.0466,57.1238,57.0079,57.0079,47343.0
2025-03-17 14:05:00,59.03,59.09,59.03,59.04,30630.0,56.9983,57.0562,56.9983,57.0079,30630.0
2025-03-17 14:10:00,59.03,59.16,59.02,59.1,60228.0,56.9983,57.1238,56.9886,57.0659,60228.0
2025-03-17 14:15:00,59.1,59.11,59.05,59.07,21660.0,57.0659,57.0755,57.0176,57.0369,21660.0
2025-03-17 14:20:00,59.07,59.07,59.03,59.04,63877.0,57.0369,57.0369,56.9983,57.0079,63877.0
2025-03-17 14:25:00,59.04,59.05,58.96,58.97,86878.0,57.0079,57.0176,56.9307,56.9404,86878.0
2025-03-17 14:30:00,58.96,59.0,58.94,59.0,44964.0,56.9307,56.9693,56.9114,56.9693,44964.0
2025-03-17 14:35:00,59.0,59.0,58.97,58.98,33346.0,56.9693,56.9693,56.9404,56.95,33346.0
2025-03-17 14:40:00,58.98,59.01,58.96,59.0,42985.0,56.95,56.979,56.9307,56.9693,42985.0
2025-03-17 14:45:00,58.99,59.04,58.98,59.0,47658.0,56.9597,57.0079,56.95,56.9693,47658.0
2025-03-17 14:50:00,59.0,59.04,58.99,59.02,51688.0,56.9693,57.0079,56.9597,56.9886,51688.0
2025-03-17 14:55:00,59.02,59.03,58.96,58.96,58524.0,56.9886,56.9983,56.9307,56.9307,58524.0
2025-03-17 15:00:00,58.96,59.01,58.95,58.99,48619.0,56.9307,56.979,56.921,56.9597,48619.0
2025-03-17 15:05:00,59.0,59.0,58.95,58.97,58640.0,56.9693,56.9693,56.921,56.9404,58640.0
2025-03-17 15:10:00,58.97,58.97,58.86,58.9,82782.0,56.9404,56.9404,56.8341,56.8728,82782.0
2025-03-17 15:15:00,58.89,58.94,58.89,58.93,69414.0,56.8631,56.9114,56.8631,56.9017,69414.0
2025-03-17 15:20:00,58.93,58.95,58.9,58.91,55587.0,56.9017,56.921,56.8728,56.8824,55587.0
2025-03-17 15:25:00,58.92,58.93,58.84,58.85,68715.0,56.8921,56.9017,56.8148,56.8245,68715.0
2025-03-17 15:30:00,58.85,58.85,58.75,58.77,104252.0,56.8245,56.8245,56.7279,56.7472,104252.0
2025-03-17 15:35:00,58.77,58.84,58.73,58.82,137910.0,56.7472,56.8148,56.7086,56.7955,137910.0
2025-03-17 15:40:00,58.82,58.83,58.77,58.79,113659.0,56.7955,56.8052,56.7472,56.7665,113659.0
2025-03-17 15:45:00,58.79,58.82,58.69,58.79,155270.0,56.7665,56.7955,56.67,56.7665,155270.0
2025-03-17 15:50:00,58.79,58.83,58.73,58.78,200798.0,56.7665,56.8052,56.7086,56.7569,200798.0
2025-03-17 15:55:00,58.78,58.93,58.77,58.92,617598.0,56.7569,56.9017,56.7472,56.8921,617598.0
2025-03-18 09:30:00,58.9,59.22,58.88,59.12,241725.0,56.8728,57.1817,56.8534,57.0852,241725.0
2025-03-18 09:35:00,59.13,59.25,58.92,58.98,93186.0,57.0948,57.2107,56.8921,56.95,93186.0
2025-03-18 09:40:00,58.98,59.13,58.98,59.03,82750.0,56.95,57.0948,56.95,56.9983,82750.0
2025-03-18 09:45:00,59.03,59.03,58.83,58.93,88020.0,56.9983,56.9983,56.8052,56.9017,88020.0
2025-03-18 09:50:00,58.9,59.07,58.9,58.97,54744.0,56.8728,57.0369,56.8728,56.9404,54744.0
2025-03-18 09:55:00,58.95,59.05,58.94,59.0,46001.0,56.921,57.0176,56.9114,56.9693,46001.0
2025-03-18 10:00:00,58.99,59.02,58.86,58.91,72204.0,56.9597,56.9886,56.8341,56.8824,72204.0
2025-03-18 10:05:00,58.9,58.95,58.89,58.9,61112.0,56.8728,56.921,56.8631,56.8728,61112.0
2025-03-18 10:10:00,58.91,59.03,58.9,58.99,58065.0,56.8824,56.9983,56.8728,56.9597,58065.0
2025-03-18 10:15:00,58.97,59.02,58.92,59.0,35765.0,56.9404,56.9886,56.8921,56.9693,35765.0
2025-03-18 10:20:00,59.0,59.01,58.95,58.95,24737.0,56.9693,56.979,56.921,56.921,24737.0
2025-03-18 10:25:00,58.95,59.0,58.92,58.97,36246.0,56.921,56.9693,56.8921,56.9404,36246.0
2025-03-18 10:30:00,58.97,59.04,58.96,59.02,55086.0,56.9404,57.0079,56.9307,56.9886,55086.0
2025-03-18 10:35:00,59.02,59.09,58.93,58.97,79044.0,56.9886,57.0562,56.9017,56.9404,79044.0
2025-03-18 10:40:00,58.97,59.05,58.95,58.96,81766.0,56.9404,57.0176,56.921,56.9307,81766.0
2025-03-18 10:45:00,58.96,58.99,58.91,58.96,50287.0,56.9307,56.9597,56.8824,56.9307,50287.0
2025-03-18 10:50:00,58.95,58.96,58.86,58.88,49119.0,56.921,56.9307,56.8341,56.8534,49119.0
2025-03-18 10:55:00,58.88,58.99,58.88,58.98,72770.0,56.8534,56.9597,56.8534,56.95,72770.0
2025-03-18 11:00:00,58.99,59.12,58.98,59.01,112321.0,56.9597,57.0852,56.95,56.979,112321.0
2025-03-18 11:05:00,59.02,59.05,58.99,59.05,31806.0,56.9886,57.0176,56.9597,57.0176,31806.0
2025-03-18 11:10:00,59.05,59.06,58.98,58.98,57360.0,57.0176,57.0273,56.95,56.95,57360.0
2025-03-18 11:15:00,58.98,59.02,58.97,59.01,38243.0,56.95,56.9886,56.9404,56.979,38243.0
2025-03-18 11:20:00,59.02,59.02,58.88,58.89,35810.0,56.9886,56.9886,56.8534,56.8631,35810.0
2025-03-18 11:25:00,58.88,58.9,58.87,58.88,27404.0,56.8534,56.8728,56.8438,56.8534,27404.0
2025-03-18 11:30:00,58.88,58.92,58.88,58.91,33318.0,56.8534,56.8921,56.8534,56.8824,33318.0
2025-03-18 11:35:00,58.91,58.91,58.87,58.9,38367.0,56.8824,56.8824,56.8438,56.8728,38367.0
2025-03-18 11:40:00,58.9,58.9,58.85,58.87,41205.0,56.8728,56.8728,56.8245,56.8438,41205.0
2025-03-18 11:45:00,58.88,58.9,58.85,58.88,40589.0,56.8534,56.8728,56.8245,56.8534,40589.0
2025-03-18 11:50:00,58.88,58.9,58.86,58.87,29679.0,56.8534,56.8728,56.8341,56.8438,29679.0
2025-03-18 11:55:00,58.86,58.86,58.77,58.79,50306.0,56.8341,56.8341,56.7472,56.7665,50306.0
2025-03-18 12:00:00,58.79,58.8,58.72,58.78,37067.0,56.7665,56.7762,56.699,56.7569,37067.0
2025-03-18 12:05:00,58.79,58.81,58.77,58.8,24611.0,56.7665,56.7859,56.7472,56.7762,24611.0
2025-03-18 12:10:00,58.8,58.85,58.79,58.82,51506.0,56.7762,56.8245,56.7665,56.7955,51506.0
2025-03-18 12:15:00,58.82,58.84,58.79,58.81,48140.0,56.7955,56.8148,56.7665,56.7859,48140.0
2025-03-18 12:20:00,58.82,58.86,58.81,58.85,43539.0,56.7955,56.8341,56.7859,56.8245,43539.0
2025-03-18 12:25:00,58.84,58.89,58.84,58.89,31834.0,56.8148,56.8631,56.8148,56.8631,31834.0
2025-03-18 12:30:00,58.9,58.92,58.87,58.89,39570.0,56.8728,56.8921,56.8438,56.8631,39570.0
2025-03-18 12:35:00,58.89,58.95,58.87,58.94,46120.0,56.8631,56.921,56.8438,56.9114,46120.0
2025-03-18 12:40:00,58.94,58.96,58.92,58.95,46870.0,56.9114,56.9307,56.8921,56.921,46870.0
2025-03-18 12:45:00,58.95,58.95,58.91,58.95,21769.0,56.921,56.921,56.8824,56.921,21769.0
2025-03-18 12:50:00,58.95,58.95,58.9,58.93,32179.0,56.921,56.921,56.8728,56.9017,32179.0
2025-03-18 12:55:00,58.92,58.93,58.84,58.84,49755.0,56.8921,56.9017,56.8148,56.8148,49755.0
2025-03-18 13:00:00,58.84,58.86,58.76,58.81,28256.0,56.8148,56.8341,56.7376,56.7859,28256.0
2025-03-18 13:05:00,58.8,58.81,58.73,58.75,49795.0,56.7762,56.7859,56.7086,56.7279,49795.0
2025-03-18 13:10:00,58.75,58.76,58.73,58.74,25152.0,56.7279,56.7376,56.7086,56.7183,25152.0
2025-03-18 13:15:00,58.75,58.75,58.7,58.72,83323.0,56.7279,56.7279,56.6796,56.699,83323.0
2025-03-18 13:20:00,58.73,58.75,58.69,58.73,46735.0,56.7086,56.7279,56.67,56.7086,46735.0
2025-03-18 13:25:00,58.73,58.78,58.72,58.74,29441.0,56.7086,56.7569,56.699,56.7183,29441.0
2025-03-18 13:30:00,58.75,58.84,58.75,58.84,30454.0,56.7279,56.8148,56.7279,56.8148,30454.0
2025-03-18 13:35:00,58.84,58.85,58.75,58.78,29950.0,56.8148,56.8245,56.7279,56.7569,29950.0
2025-03-18 13:40:00,58.78,58.82,58.77,58.8,26498.0,56.7569,56.7955,56.7472,56.7762,26498.0
2025-03-18 13:45:00,58.8,58.83,58.79,58.83,22871.0,56.7762,56.8052,56.7665,56.8052,22871.0
2025-03-18 13:50:00,58.83,58.83,58.79,58.82,20467.0,56.8052,56.8052,56.7665,56.7955,20467.0
2025-03-18 13:55:00,58.82,58.83,58.77,58.79,34027.0,56.7955,56.8052,56.7472,56.7665,34027.0
2025-03-18 14:00:00,58.8,58.81,58.72,58.78,66602.0,56.7762,56.7859,56.699,56.7569,66602.0
2025-03-18 14:05:00,58.75,58.79,58.73,58.78,24320.0,56.7279,56.7665,56.7086,56.7569,24320.0
2025-03-18 14:10:00,58.78,58.8,58.76,58.77,30535.0,56.7569,56.7762,56.7376,56.7472,30535.0
2025-03-18 14:15:00,58.78,58.78,58.72,58.76,28526.0,56.7569,56.7569,56.699,56.7376,28526.0
2025-03-18 14:20:00,58.75,58.81,58.75,58.77,48748.0,56.7279,56.7859,56.7279,56.7472,48748.0
2025-03-18 14:25:00,58.77,58.79,58.72,58.76,68055.0,56.7472,56.7665,56.699,56.7376,68055.0
2025-03-18 14:30:00,58.76,58.79,58.74,58.79,37180.0,56.7376,56.7665,56.7183,56.7665,37180.0
2025-03-18 14:35:00,58.79,58.83,58.78,58.8,52216.0,56.7665,56.8052,56.7569,56.7762,52216.0
2025-03-18 14:40:00,58.8,58.81,58.76,58.78,48107.0,56.7762,56.7859,56.7376,56.7569,48107.0
2025-03-18 14:45:00,58.78,58.78,58.69,58.7,81303.0,56.7569,56.7569,56.67,56.6796,81303.0
2025-03-18 14:50:00,58.7,58.74,58.67,58.69,40860.0,56.6796,56.7183,56.6507,56.67,40860.0
2025-03-18 14:55:00,58.68,58.69,58.66,58.68,35526.0,56.6603,56.67,56.641,56.6603,35526.0
2025-03-18 15:00:00,58.68,58.7,58.63,58.64,68908.0,56.6603,56.6796,56.6121,56.6217,68908.0
2025-03-18 15:05:00,58.64,58.65,58.61,58.62,51192.0,56.6217,56.6314,56.5927,56.6024,51192.0
2025-03-18 15:10:00,58.62,58.65,58.61,58.62,48059.0,56.6024,56.6314,56.5927,56.6024,48059.0
2025-03-18 15:15:00,58.62,58.64,58.59,58.62,47668.0,56.6024,56.6217,56.5734,56.6024,47668.0
2025-03-18 15:20:00,58.61,58.62,58.59,58.6,65384.0,56.5927,56.6024,56.5734,56.5831,65384.0
2025-03-18 15:25:00,58.6,58.62,58.56,58.61,89096.0,56.5831,56.6024,56.5445,56.5927,89096.0
2025-03-18 15:30:00,58.62,58.63,58.56,58.58,72988.0,56.6024,56.6121,56.5445,56.5638,72988.0
2025-03-18 15:35:00,58.57,58.62,58.55,58.62,71234.0,56.5541,56.6024,56.5348,56.6024,71234.0
2025-03-18 15:40:00,58.61,58.64,58.59,58.64,103631.0,56.5927,56.6217,56.5734,56.6217,103631.0
2025-03-18 15:45:00,58.64,58.65,58.57,58.6,103728.0,56.6217,56.6314,56.5541,56.5831,103728.0
2025-03-18 15:50:00,58.6,58.63,58.38,58.48,262441.0,56.5831,56.6121,56.3707,56.4672,262441.0
2025-03-18 15:55:00,58.48,58.48,58.3,58.35,617554.0,56.4672,56.4672,56.2934,56.3417,617554.0
2025-03-19 09:30:00,58.28,58.4,58.04,58.23,280447.0,56.2741,56.39,56.0424,56.2258,280447.0
2025-03-19 09:35:00,58.23,58.24,58.04,58.12,76006.0,56.2258,56.2355,56.0424,56.1196,76006.0
2025-03-19 09:40:00,58.12,58.18,58.04,58.04,80930.0,56.1196,56.1775,56.0424,56.0424,80930.0
2025-03-19 09:45:00,58.06,58.15,58.0,58.01,157121.0,56.0617,56.1486,56.0037,56.0134,157121.0
2025-03-19 09:50:00,58.01,58.13,58.0,58.1,72968.0,56.0134,56.1293,56.0037,56.1003,72968.0
2025-03-19 09:55:00,58.09,58.15,58.08,58.09,73085.0,56.0906,56.1486,56.081,56.0906,73085.0
2025-03-19 10:00:00,58.08,58.09,58.01,58.02,40209.0,56.081,56.0906,56.0134,56.023,40209.0
2025-03-19 10:05:00,58.04,58.06,57.85,57.91,97561.0,56.0424,56.0617,55.8589,55.9168,97561.0
2025-03-19 10:10:00,57.91,58.01,57.9,57.99,95920.0,55.9168,56.0134,55.9072,55.9941,95920.0
2025-03-19 10:15:00,58.0,58.0,57.88,57.93,94184.0,56.0037,56.0037,55.8879,55.9361,94184.0
2025-03-19 10:20:00,57.94,57.95,57.87,57.94,60205.0,55.9458,55.9555,55.8782,55.9458,60205.0
2025-03-19 10:25:00,57.93,57.98,57.91,57.94,35896.0,55.9361,55.9844,55.9168,55.9458,35896.0
2025-03-19 10:30:00,57.95,58.0,57.94,58.0,37923.0,55.9555,56.0037,55.9458,56.0037,37923.0
2025-03-19 10:35:00,57.98,58.0,57.94,57.94,30530.0,55.9844,56.0037,55.9458,55.9458,30530.0
2025-03-19 10:40:00,57.94,58.0,57.94,58.0,30722.0,55.9458,56.0037,55.9458,56.0037,30722.0
2025-03-19 10:45:00,58.0,58.01,57.89,57.9,52543.0,56.0037,56.0134,55.8975,55.9072,52543.0
2025-03-19 10:50:00,57.9,57.91,57.83,57.86,76030.0,55.9072,55.9168,55.8396,55.8686,76030.0
2025-03-19 10:55:00,57.86,57.87,57.81,57.83,48195.0,55.8686,55.8782,55.8203,55.8396,48195.0
2025-03-19 11:00:00,57.83,57.87,57.82,57.87,38767.0,55.8396,55.8782,55.8299,55.8782,38767.0
2025-03-19 11:05:00,57.87,57.87,57.78,57.8,41969.0,55.8782,55.8782,55.7913,55.8106,41969.0
2025-03-19 11:10:00,57.8,57.83,57.77,57.79,49894.0,55.8106,55.8396,55.7817,55.801,49894.0
2025-03-19 11:15:00,57.79,57.81,57.75,57.76,70766.0,55.801,55.8203,55.7623,55.772,70766.0
2025-03-19 11:20:00,57.76,57.8,57.73,57.79,52095.0,55.772,55.8106,55.743,55.801,52095.0
2025-03-19 11:25:00,57.78,57.82,57.76,57.8,44611.0,55.7913,55.8299,55.772,55.8106,44611.0
2025-03-19 11:30:00,57.8,57.81,57.74,57.75,36873.0,55.8106,55.8203,55.7527,55.7623,36873.0
2025-03-19 11:35:00,57.75,57.83,57.74,57.8,35797.0,55.7623,55.8396,55.7527,55.8106,35797.0
2025-03-19 11:40:00,57.81,57.83,57.77,57.78,60354.0,55.8203,55.8396,55.7817,55.7913,60354.0
2025-03-19 11:45:00,57.78,57.86,57.78,57.83,79323.0,55.7913,55.8686,55.7913,55.8396,79323.0
2025-03-19 11:50:00,57.83,57.9,57.83,57.9,43664.0,55.8396,55.9072,55.8396,55.9072,43664.0
2025-03-19 11:55:00,57.9,57.92,57.87,57.92,31861.0,55.9072,55.9265,55.8782,55.9265,31861.0
2025-03-19 12:00:00,57.92,57.96,57.89,57.96,29030.0,55.9265,55.9651,55.8975,55.9651,29030.0
2025-03-19 12:05:00,57.96,58.04,57.91,58.03,73931.0,55.9651,56.0424,55.9168,56.0327,73931.0
2025-03-19 12:10:00,58.03,58.07,57.95,57.97,32091.0,56.0327,56.0713,55.9555,55.9748,32091.0
2025-03-19 12:15:00,57.97,58.03,57.94,58.01,37388.0,55.9748,56.0327,55.9458,56.0134,37388.0
2025-03-19 12:20:00,58.01,58.02,57.97,57.98,30553.0,56.0134,56.023,55.9748,55.9844,30553.0
2025-03-19 12:25:00,57.98,58.01,57.96,58.01,39393.0,55.9844,56.0134,55.9651,56.0134,39393.0
2025-03-19 12:30:00,58.01,58.04,57.97,58.03,40728.0,56.0134,56.0424,55.9748,56.0327,40728.0
2025-03-19 12:35:00,58.03,58.04,57.99,58.01,35318.0,56.0327,56.0424,55.9941,56.0134,35318.0
2025-03-19 12:40:00,58.01,58.02,57.97,57.98,24959.0,56.0134,56.023,55.9748,55.9844,24959.0
2025-03-19 12:45:00,57.98,58.02,57.97,57.97,231557.0,55.9844,56.023,55.9748,55.9748,231557.0
2025-03-19 12:50:00,57.97,57.99,57.91,57.93,21517.0,55.9748,55.9941,55.9168,55.9361,21517.0
2025-03-19 12:55:00,57.92,57.93,57.9,57.91,35135.0,55.9265,55.9361,55.9072,55.9168,35135.0
2025-03-19 13:00:00,57.92,57.93,57.87,57.92,53986.0,55.9265,55.9361,55.8782,55.9265,53986.0
2025-03-19 13:05:00,57.91,57.93,57.89,57.91,19309.0,55.9168,55.9361,55.8975,55.9168,19309.0
2025-03-19 13:10:00,57.91,57.94,57.9,57.92,26027.0,55.9168,55.9458,55.9072,55.9265,26027.0
2025-03-19 13:15:00,57.92,57.93,57.9,57.91,45099.0,55.9265,55.9361,55.9072,55.9168,45099.0
2025-03-19 13:20:00,57.91,57.93,57.87,57.89,27589.0,55.9168,55.9361,55.8782,55.8975,27589.0
2025-03-19 13:25:00,57.88,57.91,57.86,57.86,23326.0,55.8879,55.9168,55.8686,55.8686,23326.0
2025-03-19 13:30:00,57.86,57.87,57.79,57.8,49604.0,55.8686,55.8782,55.801,55.8106,49604.0
2025-03-19 13:35:00,57.79,57.81,57.77,57.81,34805.0,55.801,55.8203,55.7817,55.8203,34805.0
2025-03-19 13:40:00,57.8,57.8,57.75,57.77,35238.0,55.8106,55.8106,55.7623,55.7817,35238.0
2025-03-19 13:45:00,57.79,57.79,57.74,57.77,67909.0,55.801,55.801,55.7527,55.7817,67909.0
2025-03-19 13:50:00,57.77,57.78,57.72,57.73,62889.0,55.7817,55.7913,55.7334,55.743,62889.0
2025-03-19 13:55:00,57.73,57.76,57.68,57.68,85923.0,55.743,55.772,55.6948,55.6948,85923.0
2025-03-19 14:00:00,57.69,57.76,57.64,57.73,63675.0,55.7044,55.772,55.6561,55.743,63675.0
2025-03-19 14:05:00,57.73,57.79,57.68,57.79,49205.0,55.743,55.801,55.6948,55.801,49205.0
2025-03-19 14:10:00,57.79,57.81,57.71,57.72,44279.0,55.801,55.8203,55.7237,55.7334,44279.0
2025-03-19 14:15:00,57.72,57.74,57.68,57.7,52940.0,55.7334,55.7527,55.6948,55.7141,52940.0
2025-03-19 14:20:00,57.7,57.76,57.69,57.74,64966.0,55.7141,55.772,55.7044,55.7527,64966.0
2025-03-19 14:25:00,57.74,57.75,57.67,57.68,51481.0,55.7527,55.7623,55.6851,55.6948,51481.0
2025-03-19 14:30:00,57.68,57.72,57.64,57.65,79180.0,55.6948,55.7334,55.6561,55.6658,79180.0
2025-03-19 14:35:00,57.65,57.68,57.6,57.61,73914.0,55.6658,55.6948,55.6175,55.6272,73914.0
2025-03-19 14:40:00,57.61,57.68,57.59,57.68,88339.0,55.6272,55.6948,55.6078,55.6948,88339.0
2025-03-19 14:45:00,57.68,57.69,57.62,57.66,97913.0,55.6948,55.7044,55.6368,55.6754,97913.0
2025-03-19 14:50:00,57.65,57.77,57.63,57.73,49477.0,55.6658,55.7817,55.6465,55.743,49477.0
2025-03-19 14:55:00,57.73,57.8,57.69,57.7,67340.0,55.743,55.8106,55.7044,55.7141,67340.0
2025-03-19 15:00:00,57.71,57.74,57.67,57.71,54164.0,55.7237,55.7527,55.6851,55.7237,54164.0
2025-03-19 15:05:00,57.71,57.77,57.68,57.73,112375.0,55.7237,55.7817,55.6948,55.743,112375.0
2025-03-19 15:10:00,57.73,57.8,57.72,57.73,88047.0,55.743,55.8106,55.7334,55.743,88047.0
2025-03-19 15:15:00,57.73,57.77,57.69,57.73,75054.0,55.743,55.7817,55.7044,55.743,75054.0
2025-03-19 15:20:00,57.74,57.84,57.74,57.8,56422.0,55.7527,55.8492,55.7527,55.8106,56422.0
2025-03-19 15:25:00,57.8,57.83,57.76,57.83,78221.0,55.8106,55.8396,55.772,55.8396,78221.0
2025-03-19 15:30:00,57.83,57.89,57.79,57.87,62582.0,55.8396,55.8975,55.801,55.8782,62582.0
2025-03-19 15:35:00,57.88,57.9,57.78,57.8,83043.0,55.8879,55.9072,55.7913,55.8106,83043.0
2025-03-19 15:40:00,57.8,57.83,57.78,57.83,90244.0,55.8106,55.8396,55.7913,55.8396,90244.0
2025-03-19 15:45:00,57.84,57.86,57.81,57.83,90358.0,55.8492,55.8686,55.8203,55.8396,90358.0
2025-03-19 15:50:00,57.83,57.88,57.73,57.86,206536.0,55.8396,55.8879,55.743,55.8686,206536.0
2025-03-19 15:55:00,57.87,57.99,57.85,57.96,612425.0,55.8782,55.9941,55.8589,55.9651,612425.0
2025-03-20 09:30:00,57.98,58.04,57.85,57.9,207995.0,55.9844,56.0424,55.8589,55.9072,207995.0
2025-03-20 09:35:00,57.89,58.01,57.77,57.77,62116.0,55.8975,56.0134,55.7817,55.7817,62116.0
2025-03-20 09:40:00,57.79,57.95,57.77,57.91,73849.0,55.801,55.9555,55.7817,55.9168,73849.0
2025-03-20 09:45:00,57.91,57.94,57.82,57.91,73331.0,55.9168,55.9458,55.8299,55.9168,73331.0
2025-03-20 09:50:00,57.94,57.95,57.86,57.92,35704.0,55.9458,55.9555,55.8686,55.9265,35704.0
2025-03-20 09:55:00,57.94,58.05,57.92,58.0,52727.0,55.9458,56.052,55.9265,56.0037,52727.0
2025-03-20 10:00:00,58.0,58.09,57.96,58.0,58859.0,56.0037,56.0906,55.9651,56.0037,58859.0
2025-03-20 10:05:00,58.01,58.05,57.98,58.05,47969.0,56.0134,56.052,55.9844,56.052,47969.0
2025-03-20 10:10:00,58.05,58.21,58.03,58.17,104673.0,56.052,56.2065,56.0327,56.1679,104673.0
2025-03-20 10:15:00,58.18,58.19,58.07,58.07,48501.0,56.1775,56.1872,56.0713,56.0713,48501.0
2025-03-20 10:20:00,58.08,58.14,58.06,58.07,72972.0,56.081,56.1389,56.0617,56.0713,72972.0
2025-03-20 10:25:00,58.06,58.09,57.97,58.08,97311.0,56.0617,56.0906,55.9748,56.081,97311.0
2025-03-20 10:30:00,58.09,58.15,58.07,58.11,70016.0,56.0906,56.1486,56.0713,56.11,70016.0
2025-03-20 10:35:00,58.11,58.14,58.06,58.06,63886.0,56.11,56.1389,56.0617,56.0617,63886.0
2025-03-20 10:40:00,58.07,58.13,58.03,58.04,41606.0,56.0713,56.1293,56.0327,56.0424,41606.0
2025-03-20 10:45:00,58.05,58.06,57.96,58.0,94849.0,56.052,56.0617,55.9651,56.0037,94849.0
2025-03-20 10:50:00,58.01,58.07,58.0,58.07,41362.0,56.0134,56.0713,56.0037,56.0713,41362.0
2025-03-20 10:55:00,58.06,58.1,58.02,58.05,56896.0,56.0617,56.1003,56.023,56.052,56896.0
2025-03-20 11:00:00,58.05,58.06,58.0,58.02,48373.0,56.052,56.0617,56.0037,56.023,48373.0
2025-03-20 11:05:00,58.02,58.03,57.94,57.94,42664.0,56.023,56.0327,55.9458,55.9458,42664.0
2025-03-20 11:10:00,57.94,57.94,57.87,57.88,75622.0,55.9458,55.9458,55.8782,55.8879,75622.0
2025-03-20 11:15:00,57.89,57.92,57.86,57.87,45475.0,55.8975,55.9265,55.8686,55.8782,45475.0
2025-03-20 11:20:00,57.87,57.89,57.83,57.84,43146.0,55.8782,55.8975,55.8396,55.8492,43146.0
2025-03-20 11:25:00,57.83,57.87,57.81,57.83,26383.0,55.8396,55.8782,55.8203,55.8396,26383.0
2025-03-20 11:30:00,57.83,57.83,57.75,57.81,55655.0,55.8396,55.8396,55.7623,55.8203,55655.0
2025-03-20 11:35:00,57.82,57.9,57.81,57.87,39019.0,55.8299,55.9072,55.8203,55.8782,39019.0
2025-03-20 11:40:00,57.88,57.95,57.86,57.94,28427.0,55.8879,55.9555,55.8686,55.9458,28427.0
2025-03-20 11:45:00,57.93,57.95,57.87,57.89,35558.0,55.9361,55.9555,55.8782,55.8975,35558.0
2025-03-20 11:50:00,57.89,57.91,57.87,57.88,28099.0,55.8975,55.9168,55.8782,55.8879,28099.0
2025-03-20 11:55:00,57.88,57.93,57.87,57.93,31341.0,55.8879,55.9361,55.8782,55.9361,31341.0
2025-03-20 12:00:00,57.92,57.95,57.9,57.94,32066.0,55.9265,55.9555,55.9072,55.9458,32066.0
2025-03-20 12:05:00,57.94,57.95,57.89,57.91,31570.0,55.9458,55.9555,55.8975,55.9168,31570.0
2025-03-20 12:10:00,57.91,57.95,57.89,57.92,34105.0,55.9168,55.9555,55.8975,55.9265,34105.0
2025-03-20 12:15:00,57.91,57.95,57.88,57.94,21741.0,55.9168,55.9555,55.8879,55.9458,21741.0
2025-03-20 12:20:00,57.94,57.98,57.93,57.97,33929.0,55.9458,55.9844,55.9361,55.9748,33929.0
2025-03-20 12:25:00,57.96,57.99,57.9,57.98,36364.0,55.9651,55.9941,55.9072,55.9844,36364.0
2025-03-20 12:30:00,57.98,58.0,57.95,57.99,32163.0,55.9844,56.0037,55.9555,55.9941,32163.0
2025-03-20 12:35:00,57.98,58.02,57.96,57.97,30619.0,55.9844,56.023,55.9651,55.9748,30619.0
2025-03-20 12:40:00,57.97,58.01,57.96,58.01,56599.0,55.9748,56.0134,55.9651,56.0134,56599.0
2025-03-20 12:45:00,58.01,58.01,57.98,57.99,27586.0,56.0134,56.0134,55.9844,55.9941,27586.0
2025-03-20 12:50:00,57.98,58.01,57.96,58.0,26015.0,55.9844,56.0134,55.9651,56.0037,26015.0
2025-03-20 12:55:00,57.99,58.01,57.97,57.99,128888.0,55.9941,56.0134,55.9748,55.9941,128888.0
2025-03-20 13:00:00,57.99,58.02,57.97,58.02,86480.0,55.9941,56.023,55.9748,56.023,86480.0
2025-03-20 13:05:00,58.02,58.04,57.99,58.03,29425.0,56.023,56.0424,55.9941,56.0327,29425.0
2025-03-20 13:10:00,58.03,58.04,57.99,58.03,56183.0,56.0327,56.0424,55.9941,56.0327,56183.0
2025-03-20 13:15:00,58.03,58.04,58.01,58.03,23113.0,56.0327,56.0424,56.0134,56.0327,23113.0
2025-03-20 13:20:00,58.03,58.03,57.88,57.89,52633.0,56.0327,56.0327,55.8879,55.8975,52633.0
2025-03-20 13:25:00,57.9,57.91,57.87,57.89,40046.0,55.9072,55.9168,55.8782,55.8975,40046.0
2025-03-20 13:30:00,57.89,57.92,57.84,57.91,70175.0,55.8975,55.9265,55.8492,55.9168,70175.0
2025-03-20 13:35:00,57.91,57.93,57.87,57.88,35750.0,55.9168,55.9361,55.8782,55.8879,35750.0
2025-03-20 13:40:00,57.89,57.91,57.86,57.91,30700.0,55.8975,55.9168,55.8686,55.9168,30700.0
2025-03-20 13:45:00,57.91,57.94,57.89,57.9,32677.0,55.9168,55.9458,55.8975,55.9072,32677.0
2025-03-20 13:50:00,57.9,57.92,57.88,57.9,37797.0,55.9072,55.9265,55.8879,55.9072,37797.0
2025-03-20 13:55:00,57.89,57.9,57.87,57.88,43203.0,55.8975,55.9072,55.8782,55.8879,43203.0
2025-03-20 14:00:00,57.88,57.95,57.87,57.89,73272.0,55.8879,55.9555,55.8782,55.8975,73272.0
2025-03-20 14:05:00,57.9,57.97,57.89,57.92,31000.0,55.9072,55.9748,55.8975,55.9265,31000.0
2025-03-20 14:10:00,57.92,57.98,57.92,57.95,29917.0,55.9265,55.9844,55.9265,55.9555,29917.0
2025-03-20 14:15:00,57.95,57.96,57.92,57.94,39521.0,55.9555,55.9651,55.9265,55.9458,39521.0
2025-03-20 14:20:00,57.95,57.97,57.92,57.96,29708.0,55.9555,55.9748,55.9265,55.9651,29708.0
2025-03-20 14:25:00,57.96,58.0,57.95,57.98,31742.0,55.9651,56.0037,55.9555,55.9844,31742.0
2025-03-20 14:30:00,57.97,57.99,57.95,57.96,31723.0,55.9748,55.9941,55.9555,55.9651,31723.0
2025-03-20 14:35:00,57.97,58.0,57.96,57.98,59333.0,55.9748,56.0037,55.9651,55.9844,59333.0
2025-03-20 14:40:00,57.98,58.02,57.97,58.02,37309.0,55.9844,56.023,55.9748,56.023,37309.0
2025-03-20 14:45:00,58.02,58.05,58.0,58.05,26232.0,56.023,56.052,56.0037,56.052,26232.0
2025-03-20 14:50:00,58.05,58.08,58.02,58.07,33384.0,56.052,56.081,56.023,56.0713,33384.0
2025-03-20 14:55:00,58.07,58.08,58.02,58.04,44295.0,56.0713,56.081,56.023,56.0424,44295.0
2025-03-20 15:00:00,58.05,58.05,58.01,58.01,43916.0,56.052,56.052,56.0134,56.0134,43916.0
2025-03-20 15:05:00,58.01,58.03,57.99,58.01,53901.0,56.0134,56.0327,55.9941,56.0134,53901.0
2025-03-20 15:10:00,58.01,58.01,57.97,57.98,51291.0,56.0134,56.0134,55.9748,55.9844,51291.0
2025-03-20 15:15:00,57.98,57.99,57.96,57.98,36995.0,55.9844,55.9941,55.9651,55.9844,36995.0
2025-03-20 15:20:00,57.98,58.05,57.97,58.04,51120.0,55.9844,56.052,55.9748,56.0424,51120.0
2025-03-20 15:25:00,58.04,58.04,57.99,58.0,54023.0,56.0424,56.0424,55.9941,56.0037,54023.0
2025-03-20 15:30:00,58.0,58.05,57.98,58.03,59627.0,56.0037,56.052,55.9844,56.0327,59627.0
2025-03-20 15:35:00,58.03,58.06,58.0,58.01,91150.0,56.0327,56.0617,56.0037,56.0134,91150.0
2025-03-20 15:40:00,58.01,58.05,58.01,58.05,55207.0,56.0134,56.052,56.0134,56.052,55207.0
2025-03-20 15:45:00,58.05,58.05,57.98,58.03,105077.0,56.052,56.052,55.9844,56.0327,105077.0
2025-03-20 15:50:00,58.03,58.09,58.02,58.05,163598.0,56.0327,56.0906,56.023,56.052,163598.0
2025-03-20 15:55:00,58.06,58.11,58.03,58.1,539611.0,56.0617,56.11,56.0327,56.1003,539611.0
2025-03-21 09:30:00,58.13,58.13,57.75,57.94,1640018.0,56.1293,56.1293,55.7623,55.9458,1640018.0
2025-03-21 09:35:00,57.91,58.11,57.86,58.01,71319.0,55.9168,56.11,55.8686,56.0134,71319.0
2025-03-21 09:40:00,58.02,58.09,57.71,57.71,131546.0,56.023,56.0906,55.7237,55.7237,131546.0
2025-03-21 09:45:00,57.71,57.78,57.62,57.72,86362.0,55.7237,55.7913,55.6368,55.7334,86362.0
2025-03-21 09:50:00,57.71,57.77,57.67,57.76,60604.0,55.7237,55.7817,55.6851,55.772,60604.0
2025-03-21 09:55:00,57.77,57.83,57.74,57.83,56864.0,55.7817,55.8396,55.7527,55.8396,56864.0
2025-03-21 10:00:00,57.83,57.85,57.71,57.72,101102.0,55.8396,55.8589,55.7237,55.7334,101102.0
2025-03-21 10:05:00,57.73,57.77,57.63,57.72,131106.0,55.743,55.7817,55.6465,55.7334,131106.0
2025-03-21 10:10:00,57.72,57.8,57.69,57.77,83268.0,55.7334,55.8106,55.7044,55.7817,83268.0
2025-03-21 10:15:00,57.78,57.83,57.74,57.77,62954.0,55.7913,55.8396,55.7527,55.7817,62954.0
2025-03-21 10:20:00,57.77,57.8,57.72,57.75,71690.0,55.7817,55.8106,55.7334,55.7623,71690.0
2025-03-21 10:25:00,57.75,57.81,57.73,57.75,76741.0,55.7623,55.8203,55.743,55.7623,76741.0
2025-03-21 10:30:00,57.76,57.81,57.65,57.69,77513.0,55.772,55.8203,55.6658,55.7044,77513.0
2025-03-21 10:35:00,57.69,57.75,57.68,57.75,61866.0,55.7044,55.7623,55.6948,55.7623,61866.0
2025-03-21 10:40:00,57.74,57.8,57.7,57.76,78993.0,55.7527,55.8106,55.7141,55.772,78993.0
2025-03-21 10:45:00,57.75,57.8,57.71,57.79,70642.0,55.7623,55.8106,55.7237,55.801,70642.0
2025-03-21 10:50:00,57.8,57.83,57.74,57.82,50251.0,55.8106,55.8396,55.7527,55.8299,50251.0
2025-03-21 10:55:00,57.82,57.84,57.77,57.8,42362.0,55.8299,55.8492,55.7817,55.8106,42362.0
2025-03-21 11:00:00,57.8,57.81,57.73,57.8,56736.0,55.8106,55.8203,55.743,55.8106,56736.0
2025-03-21 11:05:00,57.79,57.83,57.79,57.82,43527.0,55.801,55.8396,55.801,55.8299,43527.0
2025-03-21 11:10:00,57.82,57.82,57.74,57.75,36496.0,55.8299,55.8299,55.7527,55.7623,36496.0
2025-03-21 11:15:00,57.76,57.77,57.72,57.75,41412.0,55.772,55.7817,55.7334,55.7623,41412.0
2025-03-21 11:20:00,57.75,57.75,57.71,57.73,47603.0,55.7623,55.7623,55.7237,55.743,47603.0
2025-03-21 11:25:00,57.73,57.77,57.72,57.73,48857.0,55.743,55.7817,55.7334,55.743,48857.0
2025-03-21 11:30:00,57.73,57.76,57.71,57.76,46112.0,55.743,55.772,55.7237,55.772,46112.0
2025-03-21 11:35:00,57.76,57.78,57.72,57.75,32522.0,55.772,55.7913,55.7334,55.7623,32522.0
2025-03-21 11:40:00,57.75,57.76,57.71,57.74,40694.0,55.7623,55.772,55.7237,55.7527,40694.0
2025-03-21 11:45:00,57.73,57.75,57.65,57.66,51930.0,55.743,55.7623,55.6658,55.6754,51930.0
2025-03-21 11:50:00,57.66,57.66,57.55,57.55,67292.0,55.6754,55.6754,55.5692,55.5692,67292.0
2025-03-21 11:55:00,57.56,57.6,57.55,57.57,48432.0,55.5789,55.6175,55.5692,55.5885,48432.0
2025-03-21 12:00:00,57.57,57.57,57.51,57.54,56145.0,55.5885,55.5885,55.5306,55.5596,56145.0
2025-03-21 12:05:00,57.53,57.59,57.53,57.58,37319.0,55.5499,55.6078,55.5499,55.5982,37319.0
2025-03-21 12:10:00,57.58,57.6,57.51,57.53,61453.0,55.5982,55.6175,55.5306,55.5499,61453.0
2025-03-21 12:15:00,57.52,57.54,57.45,57.54,110498.0,55.5403,55.5596,55.4727,55.5596,110498.0
2025-03-21 12:20:00,57.53,57.54,57.5,57.53,39166.0,55.5499,55.5596,55.5209,55.5499,39166.0
2025-03-21 12:25:00,57.53,57.55,57.5,57.52,45803.0,55.5499,55.5692,55.5209,55.5403,45803.0
2025-03-21 12:30:00,57.53,57.53,57.45,57.46,61221.0,55.5499,55.5499,55.4727,55.4823,61221.0
2025-03-21 12:35:00,57.46,57.5,57.46,57.48,59271.0,55.4823,55.5209,55.4823,55.5016,59271.0
2025-03-21 12:40:00,57.48,57.58,57.47,57.54,64330.0,55.5016,55.5982,55.492,55.5596,64330.0
2025-03-21 12:45:00,57.54,57.58,57.53,57.58,79450.0,55.5596,55.5982,55.5499,55.5982,79450.0
2025-03-21 12:50:00,57.58,57.59,57.54,57.55,37648.0,55.5982,55.6078,55.5596,55.5692,37648.0
2025-03-21 12:55:00,57.55,57.6,57.54,57.59,49840.0,55.5692,55.6175,55.5596,55.6078,49840.0
2025-03-21 13:00:00,57.59,57.61,57.54,57.6,61397.0,55.6078,55.6272,55.5596,55.6175,61397.0
2025-03-21 13:05:00,57.6,57.62,57.57,57.62,53617.0,55.6175,55.6368,55.5885,55.6368,53617.0
2025-03-21 13:10:00,57.62,57.63,57.56,57.57,56997.0,55.6368,55.6465,55.5789,55.5885,56997.0
2025-03-21 13:15:00,57.56,57.58,57.51,57.53,61212.0,55.5789,55.5982,55.5306,55.5499,61212.0
2025-03-21 13:20:00,57.53,57.53,57.49,57.52,30850.0,55.5499,55.5499,55.5113,55.5403,30850.0
2025-03-21 13:25:00,57.52,57.52,57.46,57.47,34783.0,55.5403,55.5403,55.4823,55.492,34783.0
2025-03-21 13:30:00,57.47,57.5,57.45,57.47,70065.0,55.492,55.5209,55.4727,55.492,70065.0
2025-03-21 13:35:00,57.47,57.51,57.47,57.5,39121.0,55.492,55.5306,55.492,55.5209,39121.0
2025-03-21 13:40:00,57.5,57.56,57.49,57.54,27737.0,55.5209,55.5789,55.5113,55.5596,27737.0
2025-03-21 13:45:00,57.55,57.58,57.54,57.58,38173.0,55.5692,55.5982,55.5596,55.5982,38173.0
2025-03-21 13:50:00,57.58,57.6,57.56,57.58,21066.0,55.5982,55.6175,55.5789,55.5982,21066.0
2025-03-21 13:55:00,57.58,57.59,57.53,57.53,45702.0,55.5982,55.6078,55.5499,55.5499,45702.0
2025-03-21 14:00:00,57.52,57.54,57.44,57.46,55683.0,55.5403,55.5596,55.463,55.4823,55683.0
2025-03-21 14:05:00,57.45,57.49,57.43,57.46,39787.0,55.4727,55.5113,55.4534,55.4823,39787.0
2025-03-21 14:10:00,57.46,57.49,57.43,57.44,47098.0,55.4823,55.5113,55.4534,55.463,47098.0
2025-03-21 14:15:00,57.44,57.45,57.36,57.41,64971.0,55.463,55.4727,55.3858,55.434,64971.0
2025-03-21 14:20:00,57.41,57.47,57.31,57.33,64601.0,55.434,55.492,55.3375,55.3568,64601.0
2025-03-21 14:25:00,57.33,57.34,57.29,57.32,87574.0,55.3568,55.3665,55.3182,55.3471,87574.0
2025-03-21 14:30:00,57.32,57.34,57.27,57.29,55529.0,55.3471,55.3665,55.2989,55.3182,55529.0
2025-03-21 14:35:00,57.29,57.31,57.27,57.3,96541.0,55.3182,55.3375,55.2989,55.3278,96541.0
2025-03-21 14:40:00,57.3,57.32,57.28,57.29,81716.0,55.3278,55.3471,55.3085,55.3182,81716.0
2025-03-21 14:45:00,57.29,57.3,57.2,57.27,128531.0,55.3182,55.3278,55.2313,55.2989,128531.0
2025-03-21 14:50:00,57.27,57.27,57.18,57.19,79130.0,55.2989,55.2989,55.212,55.2216,79130.0
2025-03-21 14:55:00,57.19,57.2,57.1,57.11,110725.0,55.2216,55.2313,55.1347,55.1444,110725.0
2025-03-21 15:00:00,57.11,57.16,57.07,57.16,114080.0,55.1444,55.1926,55.1057,55.1926,114080.0
2025-03-21 15:05:00,57.17,57.17,57.11,57.15,105786.0,55.2023,55.2023,55.1444,55.183,105786.0
2025-03-21 15:10:00,57.15,57.18,57.13,57.15,117215.0,55.183,55.212,55.1637,55.183,117215.0
2025-03-21 15:15:00,57.16,57.25,57.14,57.18,116520.0,55.1926,55.2795,55.1733,55.212,116520.0
2025-03-21 15:20:00,57.18,57.18,57.11,57.16,117533.0,55.212,55.212,55.1444,55.1926,117533.0
2025-03-21 15:25:00,57.15,57.16,57.1,57.11,145018.0,55.183,55.1926,55.1347,55.1444,145018.0
2025-03-21 15:30:00,57.1,57.13,57.07,57.11,167149.0,55.1347,55.1637,55.1057,55.1444,167149.0
2025-03-21 15:35:00,57.11,57.23,57.08,57.22,204834.0,55.1444,55.2602,55.1154,55.2506,204834.0
2025-03-21 15:40:00,57.22,57.23,57.1,57.18,185420.0,55.2506,55.2602,55.1347,55.212,185420.0
2025-03-21 15:45:00,57.17,57.23,57.07,57.2,302818.0,55.2023,55.2602,55.1057,55.2313,302818.0
2025-03-21 15:50:00,57.2,57.29,57.09,57.15,445601.0,55.2313,55.3182,55.1251,55.183,445601.0
2025-03-21 15:55:00,57.16,57.6,57.13,57.57,1439544.0,55.1926,55.6175,55.1637,55.5885,1439544.0
2025-03-24 09:30:00,57.57,57.76,57.41,57.59,351673.0,55.5885,55.772,55.434,55.6078,351673.0
2025-03-24 09:35:00,57.6,57.6,57.42,57.46,90732.0,55.6175,55.6175,55.4437,55.4823,90732.0
2025-03-24 09:40:00,57.47,57.73,57.45,57.68,183269.0,55.492,55.743,55.4727,55.6948,183269.0
2025-03-24 09:45:00,57.68,57.78,57.66,57.67,146513.0,55.6948,55.7913,55.6754,55.6851,146513.0
2025-03-24 09:50:00,57.66,57.68,57.49,57.57,97630.0,55.6754,55.6948,55.5113,55.5885,97630.0
2025-03-24 09:55:00,57.56,57.62,57.54,57.59,44047.0,55.5789,55.6368,55.5596,55.6078,44047.0
2025-03-24 10:00:00,57.59,57.69,57.56,57.68,61729.0,55.6078,55.7044,55.5789,55.6948,61729.0
2025-03-24 10:05:00,57.68,57.78,57.65,57.77,95310.0,55.6948,55.7913,55.6658,55.7817,95310.0
2025-03-24 10:10:00,57.78,57.8,57.74,57.78,66621.0,55.7913,55.8106,55.7527,55.7913,66621.0
2025-03-24 10:15:00,57.79,57.85,57.77,57.83,38388.0,55.801,55.8589,55.7817,55.8396,38388.0
2025-03-24 10:20:00,57.84,57.87,57.8,57.82,72976.0,55.8492,55.8782,55.8106,55.8299,72976.0
2025-03-24 10:25:00,57.81,57.85,57.68,57.69,98064.0,55.8203,55.8589,55.6948,55.7044,98064.0
2025-03-24 10:30:00,57.69,57.7,57.57,57.63,67649.0,55.7044,55.7141,55.5885,55.6465,67649.0
2025-03-24 10:35:00,57.62,57.63,57.53,57.59,42974.0,55.6368,55.6465,55.5499,55.6078,42974.0
2025-03-24 10:40:00,57.59,57.63,57.55,57.58,47053.0,55.6078,55.6465,55.5692,55.5982,47053.0
2025-03-24 10:45:00,57.59,57.72,57.59,57.72,92987.0,55.6078,55.7334,55.6078,55.7334,92987.0
2025-03-24 10:50:00,57.72,57.76,57.71,57.76,112781.0,55.7334,55.772,55.7237,55.772,112781.0
2025-03-24 10:55:00,57.75,57.79,57.74,57.76,48469.0,55.7623,55.801,55.7527,55.772,48469.0
2025-03-24 11:00:00,57.77,57.79,57.71,57.72,64102.0,55.7817,55.801,55.7237,55.7334,64102.0
2025-03-24 11:05:00,57.72,57.73,57.63,57.68,60947.0,55.7334,55.743,55.6465,55.6948,60947.0
2025-03-24 11:10:00,57.67,57.68,57.61,57.67,58147.0,55.6851,55.6948,55.6272,55.6851,58147.0
2025-03-24 11:15:00,57.66,57.67,57.62,57.64,39245.0,55.6754,55.6851,55.6368,55.6561,39245.0
2025-03-24 11:20:00,57.65,57.73,57.65,57.7,62108.0,55.6658,55.743,55.6658,55.7141,62108.0
2025-03-24 11:25:00,57.7,57.74,57.68,57.74,43879.0,55.7141,55.7527,55.6948,55.7527,43879.0
2025-03-24 11:30:00,57.73,57.75,57.71,57.73,42078.0,55.743,55.7623,55.7237,55.743,42078.0
2025-03-24 11:35:00,57.73,57.86,57.72,57.81,231369.0,55.743,55.8686,55.7334,55.8203,231369.0
2025-03-24 11:40:00,57.81,57.84,57.77,57.83,63218.0,55.8203,55.8492,55.7817,55.8396,63218.0
2025-03-24 11:45:00,57.83,57.87,57.78,57.79,71555.0,55.8396,55.8782,55.7913,55.801,71555.0
2025-03-24 11:50:00,57.79,57.79,57.68,57.69,63335.0,55.801,55.801,55.6948,55.7044,63335.0
2025-03-24 11:55:00,57.69,57.71,57.66,57.7,31547.0,55.7044,55.7237,55.6754,55.7141,31547.0
2025-03-24 12:00:00,57.71,57.72,57.68,57.68,59179.0,55.7237,55.7334,55.6948,55.6948,59179.0
2025-03-24 12:05:00,57.69,57.71,57.64,57.65,35841.0,55.7044,55.7237,55.6561,55.6658,35841.0
2025-03-24 12:10:00,57.65,57.69,57.64,57.68,42315.0,55.6658,55.7044,55.6561,55.6948,42315.0
2025-03-24 12:15:00,57.68,57.71,57.66,57.67,40046.0,55.6948,55.7237,55.6754,55.6851,40046.0
2025-03-24 12:20:00,57.67,57.7,57.65,57.66,25916.0,55.6851,55.7141,55.6658,55.6754,25916.0
2025-03-24 12:25:00,57.67,57.68,57.6,57.6,88005.0,55.6851,55.6948,55.6175,55.6175,88005.0
2025-03-24 12:30:00,57.6,57.64,57.6,57.62,36175.0,55.6175,55.6561,55.6175,55.6368,36175.0
2025-03-24 12:35:00,57.62,57.62,57.54,57.55,41636.0,55.6368,55.6368,55.5596,55.5692,41636.0
2025-03-24 12:40:00,57.55,57.58,57.52,57.57,64552.0,55.5692,55.5982,55.5403,55.5885,64552.0
2025-03-24 12:45:00,57.57,57.57,57.51,57.52,68133.0,55.5885,55.5885,55.5306,55.5403,68133.0
2025-03-24 12:50:00,57.53,57.53,57.46,57.51,89992.0,55.5499,55.5499,55.4823,55.5306,89992.0
2025-03-24 12:55:00,57.51,57.55,57.5,57.55,20383.0,55.5306,55.5692,55.5209,55.5692,20383.0
2025-03-24 13:00:00,57.55,57.56,57.46,57.47,71417.0,55.5692,55.5789,55.4823,55.492,71417.0
2025-03-24 13:05:00,57.46,57.47,57.39,57.43,72552.0,55.4823,55.492,55.4147,55.4534,72552.0
2025-03-24 13:10:00,57.44,57.51,57.43,57.51,44579.0,55.463,55.5306,55.4534,55.5306,44579.0
2025-03-24 13:15:00,57.51,57.56,57.51,57.55,62953.0,55.5306,55.5789,55.5306,55.5692,62953.0
2025-03-24 13:20:00,57.55,57.58,57.53,57.55,33689.0,55.5692,55.5982,55.5499,55.5692,33689.0
2025-03-24 13:25:00,57.55,57.56,57.52,57.54,33555.0,55.5692,55.5789,55.5403,55.5596,33555.0
2025-03-24 13:30:00,57.55,57.62,57.55,57.6,41116.0,55.5692,55.6368,55.5692,55.6175,41116.0
2025-03-24 13:35:00,57.6,57.61,57.58,57.58,52975.0,55.6175,55.6272,55.5982,55.5982,52975.0
2025-03-24 13:40:00,57.59,57.61,57.58,57.6,24150.0,55.6078,55.6272,55.5982,55.6175,24150.0
2025-03-24 13:45:00,57.59,57.61,57.58,57.61,35271.0,55.6078,55.6272,55.5982,55.6272,35271.0
2025-03-24 13:50:00,57.61,57.66,57.6,57.66,42120.0,55.6272,55.6754,55.6175,55.6754,42120.0
2025-03-24 13:55:00,57.65,57.66,57.63,57.65,30271.0,55.6658,55.6754,55.6465,55.6658,30271.0
2025-03-24 14:00:00,57.66,57.68,57.63,57.64,40428.0,55.6754,55.6948,55.6465,55.6561,40428.0
2025-03-24 14:05:00,57.64,57.67,57.59,57.6,54444.0,55.6561,55.6851,55.6078,55.6175,54444.0
2025-03-24 14:10:00,57.6,57.61,57.57,57.58,45129.0,55.6175,55.6272,55.5885,55.5982,45129.0
2025-03-24 14:15:00,57.59,57.61,57.57,57.6,55276.0,55.6078,55.6272,55.5885,55.6175,55276.0
2025-03-24 14:20:00,57.59,57.63,57.55,57.56,29215.0,55.6078,55.6465,55.5692,55.5789,29215.0
2025-03-24 14:25:00,57.56,57.56,57.52,57.53,42495.0,55.5789,55.5789,55.5403,55.5499,42495.0
2025-03-24 14:30:00,57.53,57.58,57.5,57.58,30354.0,55.5499,55.5982,55.5209,55.5982,30354.0
2025-03-24 14:35:00,57.58,57.62,57.55,57.61,54824.0,55.5982,55.6368,55.5692,55.6272,54824.0
2025-03-24 14:40:00,57.61,57.62,57.57,57.6,29830.0,55.6272,55.6368,55.5885,55.6175,29830.0
2025-03-24 14:45:00,57.61,57.62,57.58,57.59,60561.0,55.6272,55.6368,55.5982,55.6078,60561.0
2025-03-24 14:50:00,57.59,57.64,57.59,57.61,29583.0,55.6078,55.6561,55.6078,55.6272,29583.0
2025-03-24 14:55:00,57.61,57.62,57.58,57.59,54906.0,55.6272,55.6368,55.5982,55.6078,54906.0
2025-03-24 15:00:00,57.58,57.61,57.56,57.59,44094.0,55.5982,55.6272,55.5789,55.6078,44094.0
2025-03-24 15:05:00,57.59,57.6,57.54,57.54,36858.0,55.6078,55.6175,55.5596,55.5596,36858.0
2025-03-24 15:10:00,57.54,57.54,57.51,57.51,44387.0,55.5596,55.5596,55.5306,55.5306,44387.0
2025-03-24 15:15:00,57.52,57.53,57.46,57.48,89850.0,55.5403,55.5499,55.4823,55.5016,89850.0
2025-03-24 15:20:00,57.48,57.53,57.47,57.49,64739.0,55.5016,55.5499,55.492,55.5113,64739.0
2025-03-24 15:25:00,57.5,57.53,57.49,57.51,64767.0,55.5209,55.5499,55.5113,55.5306,64767.0
2025-03-24 15:30:00,57.51,57.53,57.48,57.52,118321.0,55.5306,55.5499,55.5016,55.5403,118321.0
2025-03-24 15:35:00,57.52,57.6,57.51,57.6,81341.0,55.5403,55.6175,55.5306,55.6175,81341.0
2025-03-24 15:40:00,57.6,57.66,57.57,57.65,133724.0,55.6175,55.6754,55.5885,55.6658,133724.0
2025-03-24 15:45:00,57.65,57.71,57.62,57.64,117399.0,55.6658,55.7237,55.6368,55.6561,117399.0
2025-03-24 15:50:00,57.66,57.72,57.61,57.68,198542.0,55.6754,55.7334,55.6272,55.6948,198542.0
2025-03-24 15:55:00,57.69,57.7,57.54,57.62,891422.0,55.7044,55.7141,55.5596,55.6368,891422.0
2025-03-25 09:30:00,56.5,56.6,56.3,56.32,325637.0,55.5366,55.6349,55.34,55.3597,325637.0
2025-03-25 09:35:00,56.31,56.46,56.23,56.34,205288.0,55.3498,55.4973,55.2712,55.3793,205288.0
2025-03-25 09:40:00,56.35,56.55,56.32,56.48,74818.0,55.3892,55.5858,55.3597,55.517,74818.0
2025-03-25 09:45:00,56.48,56.58,56.4,56.52,203213.0,55.517,55.6152,55.4383,55.5563,203213.0
2025-03-25 09:50:00,56.55,56.6,56.5,56.52,102175.0,55.5858,55.6349,55.5366,55.5563,102175.0
2025-03-25 09:55:00,56.54,56.58,56.38,56.41,102969.0,55.5759,55.6152,55.4187,55.4481,102969.0
2025-03-25 10:00:00,56.41,56.45,56.38,56.42,69319.0,55.4481,55.4875,55.4187,55.458,69319.0
2025-03-25 10:05:00,56.42,56.43,56.36,56.38,60630.0,55.458,55.4678,55.399,55.4187,60630.0
2025-03-25 10:10:00,56.39,56.42,56.33,56.38,70006.0,55.4285,55.458,55.3695,55.4187,70006.0
2025-03-25 10:15:00,56.38,56.51,56.37,56.4,287094.0,55.4187,55.5464,55.4088,55.4383,287094.0
2025-03-25 10:20:00,56.4,56.48,56.36,56.36,288352.0,55.4383,55.517,55.399,55.399,288352.0
2025-03-25 10:25:00,56.38,56.5,56.33,56.46,86234.0,55.4187,55.5366,55.3695,55.4973,86234.0
2025-03-25 10:30:00,56.45,56.55,56.45,56.48,52099.0,55.4875,55.5858,55.4875,55.517,52099.0
2025-03-25 10:35:00,56.49,56.51,56.35,56.39,53118.0,55.5268,55.5464,55.3892,55.4285,53118.0
2025-03-25 10:40:00,56.4,56.4,56.32,56.35,55075.0,55.4383,55.4383,55.3597,55.3892,55075.0
2025-03-25 10:45:00,56.36,56.38,56.34,56.37,47158.0,55.399,55.4187,55.3793,55.4088,47158.0
2025-03-25 10:50:00,56.37,56.44,56.37,56.43,23248.0,55.4088,55.4776,55.4088,55.4678,23248.0
2025-03-25 10:55:00,56.44,56.51,56.42,56.45,67915.0,55.4776,55.5464,55.458,55.4875,67915.0
2025-03-25 11:00:00,56.46,56.48,56.41,56.47,43006.0,55.4973,55.517,55.4481,55.5071,43006.0
2025-03-25 11:05:00,56.46,56.55,56.45,56.5,83714.0,55.4973,55.5858,55.4875,55.5366,83714.0
2025-03-25 11:10:00,56.5,56.53,56.49,56.51,61682.0,55.5366,55.5661,55.5268,55.5464,61682.0
2025-03-25 11:15:00,56.5,56.52,56.47,56.49,49607.0,55.5366,55.5563,55.5071,55.5268,49607.0
2025-03-25 11:20:00,56.48,56.49,56.4,56.42,64474.0,55.517,55.5268,55.4383,55.458,64474.0
2025-03-25 11:25:00,56.42,56.42,56.37,56.4,93290.0,55.458,55.458,55.4088,55.4383,93290.0
2025-03-25 11:30:00,56.4,56.43,56.38,56.42,38082.0,55.4383,55.4678,55.4187,55.458,38082.0
2025-03-25 11:35:00,56.41,56.41,56.37,56.4,45248.0,55.4481,55.4481,55.4088,55.4383,45248.0
2025-03-25 11:40:00,56.39,56.41,56.34,56.35,36272.0,55.4285,55.4481,55.3793,55.3892,36272.0
2025-03-25 11:45:00,56.36,56.36,56.3,56.33,50870.0,55.399,55.399,55.34,55.3695,50870.0
2025-03-25 11:50:00,56.33,56.36,56.31,56.36,25815.0,55.3695,55.399,55.3498,55.399,25815.0
2025-03-25 11:55:00,56.35,56.37,56.33,56.34,29025.0,55.3892,55.4088,55.3695,55.3793,29025.0
2025-03-25 12:00:00,56.34,56.35,56.31,56.33,34100.0,55.3793,55.3892,55.3498,55.3695,34100.0
2025-03-25 12:05:00,56.33,56.35,56.3,56.32,38142.0,55.3695,55.3892,55.34,55.3597,38142.0
2025-03-25 12:10:00,56.32,56.35,56.29,56.33,50247.0,55.3597,55.3892,55.3302,55.3695,50247.0
2025-03-25 12:15:00,56.34,56.4,56.32,56.4,47950.0,55.3793,55.4383,55.3597,55.4383,47950.0
2025-03-25 12:20:00,56.39,56.39,56.35,56.38,29627.0,55.4285,55.4285,55.3892,55.4187,29627.0
2025-03-25 12:25:00,56.37,56.39,56.35,56.38,22149.0,55.4088,55.4285,55.3892,55.4187,22149.0
2025-03-25 12:30:00,56.38,56.38,56.33,56.38,72781.0,55.4187,55.4187,55.3695,55.4187,72781.0
2025-03-25 12:35:00,56.38,56.4,56.35,56.38,55380.0,55.4187,55.4383,55.3892,55.4187,55380.0
2025-03-25 12:40:00,56.38,56.41,56.37,56.41,53554.0,55.4187,55.4481,55.4088,55.4481,53554.0
2025-03-25 12:45:00,56.41,56.45,56.37,56.43,44890.0,55.4481,55.4875,55.4088,55.4678,44890.0
2025-03-25 12:50:00,56.43,56.46,56.41,56.42,77273.0,55.4678,55.4973,55.4481,55.458,77273.0
2025-03-25 12:55:00,56.42,56.51,56.4,56.46,126432.0,55.458,55.5464,55.4383,55.4973,126432.0
2025-03-25 13:00:00,56.46,56.49,56.45,56.47,33935.0,55.4973,55.5268,55.4875,55.5071,33935.0
2025-03-25 13:05:00,56.48,56.48,56.4,56.42,40865.0,55.517,55.517,55.4383,55.458,40865.0
2025-03-25 13:10:00,56.43,56.47,56.38,56.44,53751.0,55.4678,55.5071,55.4187,55.4776,53751.0
2025-03-25 13:15:00,56.44,56.46,56.43,56.44,59149.0,55.4776,55.4973,55.4678,55.4776,59149.0
2025-03-25 13:20:00,56.44,56.47,56.43,56.45,60278.0,55.4776,55.5071,55.4678,55.4875,60278.0
2025-03-25 13:25:00,56.45,56.58,56.44,56.58,105034.0,55.4875,55.6152,55.4776,55.6152,105034.0
2025-03-25 13:30:00,56.58,56.67,56.57,56.65,73068.0,55.6152,55.7037,55.6054,55.6841,73068.0
2025-03-25 13:35:00,56.65,56.68,56.59,56.67,72434.0,55.6841,55.7135,55.6251,55.7037,72434.0
2025-03-25 13:40:00,56.69,56.75,56.67,56.7,82133.0,55.7234,55.7823,55.7037,55.7332,82133.0
2025-03-25 13:45:00,56.7,56.71,56.63,56.64,70617.0,55.7332,55.743,55.6644,55.6742,70617.0
2025-03-25 13:50:00,56.63,56.7,56.6,56.67,78955.0,55.6644,55.7332,55.6349,55.7037,78955.0
2025-03-25 13:55:00,56.67,56.68,56.64,56.67,34561.0,55.7037,55.7135,55.6742,55.7037,34561.0
2025-03-25 14:00:00,56.67,56.71,56.66,56.69,58721.0,55.7037,55.743,55.6939,55.7234,58721.0
2025-03-25 14:05:00,56.69,56.7,56.61,56.67,84754.0,55.7234,55.7332,55.6447,55.7037,84754.0
2025-03-25 14:10:00,56.68,56.74,56.67,56.73,45572.0,55.7135,55.7725,55.7037,55.7627,45572.0
2025-03-25 14:15:00,56.73,56.75,56.67,56.71,61577.0,55.7627,55.7823,55.7037,55.743,61577.0
2025-03-25 14:20:00,56.71,56.75,56.69,56.72,53178.0,55.743,55.7823,55.7234,55.7529,53178.0
2025-03-25 14:25:00,56.73,56.75,56.67,56.69,66304.0,55.7627,55.7823,55.7037,55.7234,66304.0
2025-03-25 14:30:00,56.69,56.76,56.69,56.76,37799.0,55.7234,55.7922,55.7234,55.7922,37799.0
2025-03-25 14:35:00,56.76,56.79,56.75,56.78,55685.0,55.7922,55.8217,55.7823,55.8118,55685.0
2025-03-25 14:40:00,56.78,56.78,56.74,56.76,50796.0,55.8118,55.8118,55.7725,55.7922,50796.0
2025-03-25 14:45:00,56.76,56.76,56.74,56.75,43964.0,55.7922,55.7922,55.7725,55.7823,43964.0
2025-03-25 14:50:00,56.75,56.76,56.71,56.72,64588.0,55.7823,55.7922,55.743,55.7529,64588.0
2025-03-25 14:55:00,56.71,56.72,56.64,56.66,69794.0,55.743,55.7529,55.6742,55.6939,69794.0
2025-03-25 15:00:00,56.65,56.65,56.59,56.59,65742.0,55.6841,55.6841,55.6251,55.6251,65742.0
2025-03-25 15:05:00,56.6,56.63,56.55,56.62,85643.0,55.6349,55.6644,55.5858,55.6546,85643.0
2025-03-25 15:10:00,56.63,56.63,56.6,56.61,67350.0,55.6644,55.6644,55.6349,55.6447,67350.0
2025-03-25 15:15:00,56.61,56.66,56.58,56.66,128173.0,55.6447,55.6939,55.6152,55.6939,128173.0
2025-03-25 15:20:00,56.66,56.67,56.55,56.61,162241.0,55.6939,55.7037,55.5858,55.6447,162241.0
2025-03-25 15:25:00,56.62,56.64,56.53,56.57,106981.0,55.6546,55.6742,55.5661,55.6054,106981.0
2025-03-25 15:30:00,56.57,56.63,56.56,56.61,101485.0,55.6054,55.6644,55.5956,55.6447,101485.0
2025-03-25 15:35:00,56.61,56.68,56.48,56.62,168210.0,55.6447,55.7135,55.517,55.6546,168210.0
2025-03-25 15:40:00,56.62,56.64,56.59,56.61,132591.0,55.6546,55.6742,55.6251,55.6447,132591.0
2025-03-25 15:45:00,56.61,56.7,56.6,56.67,111950.0,55.6447,55.7332,55.6349,55.7037,111950.0
2025-03-25 15:50:00,56.67,56.76,56.63,56.73,227251.0,55.7037,55.7922,55.6644,55.7627,227251.0
2025-03-25 15:55:00,56.73,56.75,56.68,56.72,613535.0,55.7627,55.7823,55.7135,55.7529,613535.0
2025-03-26 09:30:00,56.68,57.06,56.68,57.01,245950.0,55.7135,56.0871,55.7135,56.0379,245950.0
2025-03-26 09:35:00,57.05,57.05,56.96,57.01,56997.0,56.0772,56.0772,55.9888,56.0379,56997.0
2025-03-26 09:40:00,57.03,57.18,56.98,57.14,67865.0,56.0576,56.205,56.0084,56.1657,67865.0
2025-03-26 09:45:00,57.13,57.19,57.06,57.17,74923.0,56.1559,56.2148,56.0871,56.1952,74923.0
2025-03-26 09:50:00,57.17,57.27,57.16,57.24,105819.0,56.1952,56.2935,56.1854,56.264,105819.0
2025-03-26 09:55:00,57.25,57.35,57.23,57.32,111572.0,56.2738,56.3721,56.2542,56.3426,111572.0
2025-03-26 10:00:00,57.31,57.36,57.22,57.31,68935.0,56.3328,56.3819,56.2443,56.3328,68935.0
2025-03-26 10:05:00,57.32,57.32,57.23,57.23,42511.0,56.3426,56.3426,56.2542,56.2542,42511.0
2025-03-26 10:10:00,57.23,57.38,57.23,57.36,48176.0,56.2542,56.4016,56.2542,56.3819,48176.0
2025-03-26 10:15:00,57.34,57.45,57.34,57.42,37661.0,56.3623,56.4704,56.3623,56.4409,37661.0
2025-03-26 10:20:00,57.42,57.53,57.41,57.44,143901.0,56.4409,56.549,56.4311,56.4606,143901.0
2025-03-26 10:25:00,57.43,57.47,57.36,57.38,92300.0,56.4508,56.4901,56.3819,56.4016,92300.0
2025-03-26 10:30:00,57.38,57.43,57.34,57.35,49641.0,56.4016,56.4508,56.3623,56.3721,49641.0
2025-03-26 10:35:00,57.35,57.39,57.33,57.38,33251.0,56.3721,56.4114,56.3525,56.4016,33251.0
2025-03-26 10:40:00,57.37,57.41,57.33,57.39,36322.0,56.3918,56.4311,56.3525,56.4114,36322.0
2025-03-26 10:45:00,57.4,57.45,57.38,57.45,46236.0,56.4213,56.4704,56.4016,56.4704,46236.0
2025-03-26 10:50:00,57.45,57.46,57.41,57.42,48516.0,56.4704,56.4802,56.4311,56.4409,48516.0
2025-03-26 10:55:00,57.43,57.5,57.42,57.5,69864.0,56.4508,56.5196,56.4409,56.5196,69864.0
2025-03-26 11:00:00,57.5,57.64,57.48,57.53,156933.0,56.5196,56.6572,56.4999,56.549,156933.0
2025-03-26 11:05:00,57.52,57.58,57.52,57.58,48777.0,56.5392,56.5982,56.5392,56.5982,48777.0
2025-03-26 11:10:00,57.58,57.59,57.51,57.53,45563.0,56.5982,56.608,56.5294,56.549,45563.0
2025-03-26 11:15:00,57.53,57.54,57.42,57.45,60008.0,56.549,56.5589,56.4409,56.4704,60008.0
2025-03-26 11:20:00,57.45,57.48,57.44,57.48,63476.0,56.4704,56.4999,56.4606,56.4999,63476.0
2025-03-26 11:25:00,57.47,57.49,57.43,57.46,44203.0,56.4901,56.5097,56.4508,56.4802,44203.0
2025-03-26 11:30:00,57.46,57.49,57.42,57.43,26636.0,56.4802,56.5097,56.4409,56.4508,26636.0
2025-03-26 11:35:00,57.43,57.49,57.41,57.48,91423.0,56.4508,56.5097,56.4311,56.4999,91423.0
2025-03-26 11:40:00,57.48,57.59,57.47,57.55,57884.0,56.4999,56.608,56.4901,56.5687,57884.0
2025-03-26 11:45:00,57.55,57.57,57.51,57.56,39822.0,56.5687,56.5884,56.5294,56.5785,39822.0
2025-03-26 11:50:00,57.57,57.68,57.53,57.65,119422.0,56.5884,56.6965,56.549,56.667,119422.0
2025-03-26 11:55:00,57.65,57.73,57.63,57.67,91807.0,56.667,56.7456,56.6473,56.6867,91807.0
2025-03-26 12:00:00,57.67,57.69,57.64,57.65,69431.0,56.6867,56.7063,56.6572,56.667,69431.0
2025-03-26 12:05:00,57.65,57.68,57.61,57.64,59378.0,56.667,56.6965,56.6277,56.6572,59378.0
2025-03-26 12:10:00,57.64,57.69,57.63,57.68,75303.0,56.6572,56.7063,56.6473,56.6965,75303.0
2025-03-26 12:15:00,57.69,57.74,57.62,57.74,82225.0,56.7063,56.7555,56.6375,56.7555,82225.0
2025-03-26 12:20:00,57.74,57.75,57.68,57.7,37026.0,56.7555,56.7653,56.6965,56.7161,37026.0
2025-03-26 12:25:00,57.7,57.7,57.61,57.65,69960.0,56.7161,56.7161,56.6277,56.667,69960.0
2025-03-26 12:30:00,57.66,57.68,57.63,57.65,34560.0,56.6768,56.6965,56.6473,56.667,34560.0
2025-03-26 12:35:00,57.66,57.7,57.63,57.63,33841.0,56.6768,56.7161,56.6473,56.6473,33841.0
2025-03-26 12:40:00,57.64,57.65,57.61,57.64,30415.0,56.6572,56.667,56.6277,56.6572,30415.0
2025-03-26 12:45:00,57.65,57.68,57.59,57.67,110924.0,56.667,56.6965,56.608,56.6867,110924.0
2025-03-26 12:50:00,57.67,57.68,57.64,57.66,52254.0,56.6867,56.6965,56.6572,56.6768,52254.0
2025-03-26 12:55:00,57.67,57.74,57.64,57.72,44409.0,56.6867,56.7555,56.6572,56.7358,44409.0
2025-03-26 13:00:00,57.73,57.74,57.67,57.71,64006.0,56.7456,56.7555,56.6867,56.726,64006.0
2025-03-26 13:05:00,57.7,57.73,57.68,57.73,46150.0,56.7161,56.7456,56.6965,56.7456,46150.0
2025-03-26 13:10:00,57.73,57.76,57.7,57.74,53713.0,56.7456,56.7751,56.7161,56.7555,53713.0
2025-03-26 13:15:00,57.75,57.77,57.7,57.76,44132.0,56.7653,56.785,56.7161,56.7751,44132.0
2025-03-26 13:20:00,57.76,57.78,57.72,57.75,66065.0,56.7751,56.7948,56.7358,56.7653,66065.0
2025-03-26 13:25:00,57.73,57.78,57.71,57.78,58830.0,56.7456,56.7948,56.726,56.7948,58830.0
2025-03-26 13:30:00,57.78,57.81,57.74,57.78,69880.0,56.7948,56.8243,56.7555,56.7948,69880.0
2025-03-26 13:35:00,57.78,57.82,57.77,57.8,108896.0,56.7948,56.8341,56.785,56.8144,108896.0
2025-03-26 13:40:00,57.81,57.82,57.76,57.82,47025.0,56.8243,56.8341,56.7751,56.8341,47025.0
2025-03-26 13:45:00,57.82,57.83,57.76,57.76,49702.0,56.8341,56.8439,56.7751,56.7751,49702.0
2025-03-26 13:50:00,57.76,57.78,57.75,57.76,48751.0,56.7751,56.7948,56.7653,56.7751,48751.0
2025-03-26 13:55:00,57.76,57.81,57.75,57.78,35432.0,56.7751,56.8243,56.7653,56.7948,35432.0
2025-03-26 14:00:00,57.78,57.79,57.71,57.73,38025.0,56.7948,56.8046,56.726,56.7456,38025.0
2025-03-26 14:05:00,57.73,57.8,57.73,57.79,19635.0,56.7456,56.8144,56.7456,56.8046,19635.0
2025-03-26 14:10:00,57.79,57.79,57.73,57.73,21776.0,56.8046,56.8046,56.7456,56.7456,21776.0
2025-03-26 14:15:00,57.73,57.84,57.73,57.8,56343.0,56.7456,56.8538,56.7456,56.8144,56343.0
2025-03-26 14:20:00,57.8,57.81,57.73,57.73,41435.0,56.8144,56.8243,56.7456,56.7456,41435.0
2025-03-26 14:25:00,57.74,57.75,57.71,57.74,165421.0,56.7555,56.7653,56.726,56.7555,165421.0
2025-03-26 14:30:00,57.73,57.76,57.66,57.71,113872.0,56.7456,56.7751,56.6768,56.726,113872.0
2025-03-26 14:35:00,57.72,57.73,57.7,57.72,41540.0,56.7358,56.7456,56.7161,56.7358,41540.0
2025-03-26 14:40:00,57.72,57.83,57.72,57.82,56914.0,56.7358,56.8439,56.7358,56.8341,56914.0
2025-03-26 14:45:00,57.82,57.82,57.68,57.71,38850.0,56.8341,56.8341,56.6965,56.726,38850.0
2025-03-26 14:50:00,57.72,57.73,57.68,57.72,33302.0,56.7358,56.7456,56.6965,56.7358,33302.0
2025-03-26 14:55:00,57.72,57.73,57.66,57.69,45594.0,56.7358,56.7456,56.6768,56.7063,45594.0
2025-03-26 15:00:00,57.7,57.72,57.63,57.65,52236.0,56.7161,56.7358,56.6473,56.667,52236.0
2025-03-26 15:05:00,57.65,57.72,57.65,57.7,49556.0,56.667,56.7358,56.667,56.7161,49556.0
2025-03-26 15:10:00,57.7,57.73,57.68,57.69,42497.0,56.7161,56.7456,56.6965,56.7063,42497.0
2025-03-26 15:15:00,57.69,57.69,57.64,57.66,40469.0,56.7063,56.7063,56.6572,56.6768,40469.0
2025-03-26 15:20:00,57.66,57.73,57.66,57.72,43164.0,56.6768,56.7456,56.6768,56.7358,43164.0
2025-03-26 15:25:00,57.73,57.83,57.71,57.83,61059.0,56.7456,56.8439,56.726,56.8439,61059.0
2025-03-26 15:30:00,57.84,57.84,57.77,57.8,59629.0,56.8538,56.8538,56.785,56.8144,59629.0
2025-03-26 15:35:00,57.81,57.86,57.79,57.83,55766.0,56.8243,56.8734,56.8046,56.8439,55766.0
2025-03-26 15:40:00,57.83,57.93,57.82,57.84,111776.0,56.8439,56.9422,56.8341,56.8538,111776.0
2025-03-26 15:45:00,57.85,57.88,57.82,57.87,78846.0,56.8636,56.8931,56.8341,56.8832,78846.0
2025-03-26 15:50:00,57.88,57.89,57.72,57.76,276500.0,56.8931,56.9029,56.7358,56.7751,276500.0
2025-03-26 15:55:00,57.76,57.79,57.69,57.73,616822.0,56.7751,56.8046,56.7063,56.7456,616822.0
2025-03-27 09:30:00,57.86,58.14,57.86,58.1,303034.0,56.8734,57.1486,56.8734,57.1093,303034.0
2025-03-27 09:35:00,58.07,58.29,57.99,58.22,119655.0,57.0798,57.2961,57.0012,57.2273,119655.0
2025-03-27 09:40:00,58.23,58.3,58.2,58.28,61207.0,57.2371,57.3059,57.2076,57.2863,61207.0
2025-03-27 09:45:00,58.29,58.43,58.21,58.3,83485.0,57.2961,57.4337,57.2175,57.3059,83485.0
2025-03-27 09:50:00,58.29,58.35,58.24,58.35,57259.0,57.2961,57.3551,57.2469,57.3551,57259.0
2025-03-27 09:55:00,58.35,58.4,58.3,58.33,54764.0,57.3551,57.4042,57.3059,57.3354,54764.0
2025-03-27 10:00:00,58.32,58.42,58.28,58.34,94215.0,57.3256,57.4239,57.2863,57.3452,94215.0
2025-03-27 10:05:00,58.34,58.43,58.33,58.42,65086.0,57.3452,57.4337,57.3354,57.4239,65086.0
2025-03-27 10:10:00,58.43,58.48,58.32,58.35,90694.0,57.4337,57.4828,57.3256,57.3551,90694.0
2025-03-27 10:15:00,58.34,58.38,58.31,58.34,81603.0,57.3452,57.3846,57.3157,57.3452,81603.0
2025-03-27 10:20:00,58.33,58.38,58.3,58.35,64298.0,57.3354,57.3846,57.3059,57.3551,64298.0
2025-03-27 10:25:00,58.35,58.38,58.24,58.24,70797.0,57.3551,57.3846,57.2469,57.2469,70797.0
2025-03-27 10:30:00,58.24,58.29,58.22,58.23,46304.0,57.2469,57.2961,57.2273,57.2371,46304.0
2025-03-27 10:35:00,58.23,58.24,58.13,58.2,71664.0,57.2371,57.2469,57.1388,57.2076,71664.0
2025-03-27 10:40:00,58.2,58.28,58.19,58.27,46555.0,57.2076,57.2863,57.1978,57.2764,46555.0
2025-03-27 10:45:00,58.27,58.27,58.2,58.27,50151.0,57.2764,57.2764,57.2076,57.2764,50151.0
2025-03-27 10:50:00,58.26,58.28,58.19,58.19,47035.0,57.2666,57.2863,57.1978,57.1978,47035.0
2025-03-27 10:55:00,58.2,58.22,58.16,58.19,34679.0,57.2076,57.2273,57.1683,57.1978,34679.0
2025-03-27 11:00:00,58.19,58.27,58.18,58.26,44919.0,57.1978,57.2764,57.188,57.2666,44919.0
2025-03-27 11:05:00,58.25,58.26,58.18,58.19,43099.0,57.2568,57.2666,57.188,57.1978,43099.0
2025-03-27 11:10:00,58.19,58.23,58.14,58.22,52542.0,57.1978,57.2371,57.1486,57.2273,52542.0
2025-03-27 11:15:00,58.22,58.25,58.15,58.25,44303.0,57.2273,57.2568,57.1585,57.2568,44303.0
2025-03-27 11:20:00,58.25,58.28,58.18,58.19,48496.0,57.2568,57.2863,57.188,57.1978,48496.0
2025-03-27 11:25:00,58.19,58.19,58.14,58.17,32587.0,57.1978,57.1978,57.1486,57.1781,32587.0
2025-03-27 11:30:00,58.18,58.23,58.18,58.22,36754.0,57.188,57.2371,57.188,57.2273,36754.0
2025-03-27 11:35:00,58.22,58.25,58.19,58.25,32858.0,57.2273,57.2568,57.1978,57.2568,32858.0
2025-03-27 11:40:00,58.25,58.27,58.15,58.15,22289.0,57.2568,57.2764,57.1585,57.1585,22289.0
2025-03-27 11:45:00,58.16,58.19,58.15,58.16,34516.0,57.1683,57.1978,57.1585,57.1683,34516.0
2025-03-27 11:50:00,58.15,58.16,58.09,58.1,29733.0,57.1585,57.1683,57.0995,57.1093,29733.0
2025-03-27 11:55:00,58.1,58.14,58.07,58.14,31233.0,57.1093,57.1486,57.0798,57.1486,31233.0
2025-03-27 12:00:00,58.13,58.14,58.05,58.05,26181.0,57.1388,57.1486,57.0602,57.0602,26181.0
2025-03-27 12:05:00,58.05,58.13,58.05,58.1,35396.0,57.0602,57.1388,57.0602,57.1093,35396.0
2025-03-27 12:10:00,58.09,58.1,58.03,58.04,37494.0,57.0995,57.1093,57.0405,57.0504,37494.0
2025-03-27 12:15:00,58.04,58.07,58.0,58.02,34620.0,57.0504,57.0798,57.011,57.0307,34620.0
2025-03-27 12:20:00,58.01,58.08,58.01,58.05,35395.0,57.0209,57.0897,57.0209,57.0602,35395.0
2025-03-27 12:25:00,58.05,58.06,58.02,58.04,30709.0,57.0602,57.07,57.0307,57.0504,30709.0
2025-03-27 12:30:00,58.03,58.09,58.0,58.0,104779.0,57.0405,57.0995,57.011,57.011,104779.0
2025-03-27 12:35:00,58.01,58.05,58.0,58.02,28609.0,57.0209,57.0602,57.011,57.0307,28609.0
2025-03-27 12:40:00,58.02,58.07,58.0,58.05,42721.0,57.0307,57.0798,57.011,57.0602,42721.0
2025-03-27 12:45:00,58.04,58.11,58.04,58.1,40406.0,57.0504,57.1192,57.0504,57.1093,40406.0
2025-03-27 12:50:00,58.1,58.16,58.07,58.15,37846.0,57.1093,57.1683,57.0798,57.1585,37846.0
2025-03-27 12:55:00,58.16,58.16,58.13,58.13,25268.0,57.1683,57.1683,57.1388,57.1388,25268.0
2025-03-27 13:00:00,58.14,58.14,58.09,58.12,28076.0,57.1486,57.1486,57.0995,57.129,28076.0
2025-03-27 13:05:00,58.12,58.18,58.11,58.18,27569.0,57.129,57.188,57.1192,57.188,27569.0
2025-03-27 13:10:00,58.18,58.19,58.15,58.19,46671.0,57.188,57.1978,57.1585,57.1978,46671.0
2025-03-27 13:15:00,58.19,58.19,58.06,58.06,37158.0,57.1978,57.1978,57.07,57.07,37158.0
2025-03-27 13:20:00,58.06,58.09,58.05,58.07,16159.0,57.07,57.0995,57.0602,57.0798,16159.0
2025-03-27 13:25:00,58.07,58.09,58.06,58.06,20553.0,57.0798,57.0995,57.07,57.07,20553.0
2025-03-27 13:30:00,58.06,58.08,58.02,58.05,22820.0,57.07,57.0897,57.0307,57.0602,22820.0
2025-03-27 13:35:00,58.05,58.05,57.98,57.98,29166.0,57.0602,57.0602,56.9914,56.9914,29166.0
2025-03-27 13:40:00,57.98,58.01,57.92,57.93,49487.0,56.9914,57.0209,56.9324,56.9422,49487.0
2025-03-27 13:45:00,57.93,57.93,57.88,57.93,15849.0,56.9422,56.9422,56.8931,56.9422,15849.0
2025-03-27 13:50:00,57.94,57.95,57.9,57.92,30988.0,56.9521,56.9619,56.9127,56.9324,30988.0
2025-03-27 13:55:00,57.92,57.93,57.89,57.9,22988.0,56.9324,56.9422,56.9029,56.9127,22988.0
2025-03-27 14:00:00,57.91,57.97,57.91,57.96,24163.0,56.9226,56.9815,56.9226,56.9717,24163.0
2025-03-27 14:05:00,57.96,58.01,57.95,58.0,20915.0,56.9717,57.0209,56.9619,57.011,20915.0
2025-03-27 14:10:00,57.99,58.12,57.99,58.12,36692.0,57.0012,57.129,57.0012,57.129,36692.0
2025-03-27 14:15:00,58.13,58.15,58.1,58.12,33785.0,57.1388,57.1585,57.1093,57.129,33785.0
2025-03-27 14:20:00,58.12,58.18,58.12,58.13,42456.0,57.129,57.188,57.129,57.1388,42456.0
2025-03-27 14:25:00,58.14,58.14,58.03,58.03,42683.0,57.1486,57.1486,57.0405,57.0405,42683.0
2025-03-27 14:30:00,58.04,58.15,58.03,58.09,50917.0,57.0504,57.1585,57.0405,57.0995,50917.0
2025-03-27 14:35:00,58.09,58.14,58.07,58.13,49497.0,57.0995,57.1486,57.0798,57.1388,49497.0
2025-03-27 14:40:00,58.14,58.14,58.08,58.09,44784.0,57.1486,57.1486,57.0897,57.0995,44784.0
2025-03-27 14:45:00,58.08,58.14,58.08,58.14,64010.0,57.0897,57.1486,57.0897,57.1486,64010.0
2025-03-27 14:50:00,58.14,58.17,58.12,58.17,171028.0,57.1486,57.1781,57.129,57.1781,171028.0
2025-03-27 14:55:00,58.15,58.19,58.1,58.11,156174.0,57.1585,57.1978,57.1093,57.1192,156174.0
2025-03-27 15:00:00,58.11,58.19,58.1,58.18,62424.0,57.1192,57.1978,57.1093,57.188,62424.0
2025-03-27 15:05:00,58.18,58.2,58.14,58.17,70715.0,57.188,57.2076,57.1486,57.1781,70715.0
2025-03-27 15:10:00,58.17,58.19,58.14,58.17,69246.0,57.1781,57.1978,57.1486,57.1781,69246.0
2025-03-27 15:15:00,58.18,58.26,58.17,58.26,96908.0,57.188,57.2666,57.1781,57.2666,96908.0
2025-03-27 15:20:00,58.26,58.34,58.26,58.34,103988.0,57.2666,57.3452,57.2666,57.3452,103988.0
2025-03-27 15:25:00,58.34,58.43,58.34,58.37,233001.0,57.3452,57.4337,57.3452,57.3747,233001.0
2025-03-27 15:30:00,58.37,58.39,58.26,58.27,157028.0,57.3747,57.3944,57.2666,57.2764,157028.0
2025-03-27 15:35:00,58.27,58.39,58.26,58.3,192888.0,57.2764,57.3944,57.2666,57.3059,192888.0
2025-03-27 15:40:00,58.3,58.4,58.24,58.34,136304.0,57.3059,57.4042,57.2469,57.3452,136304.0
2025-03-27 15:45:00,58.34,58.35,58.21,58.3,338007.0,57.3452,57.3551,57.2175,57.3059,338007.0
2025-03-27 15:50:00,58.31,58.42,58.31,58.39,277397.0,57.3157,57.4239,57.3157,57.3944,277397.0
2025-03-27 15:55:00,58.4,58.41,58.25,58.3,622729.0,57.4042,57.414,57.2568,57.3059,622729.0
2025-03-28 09:30:00,58.5,58.56,58.23,58.28,219790.0,57.5025,57.5615,57.2371,57.2863,219790.0
2025-03-28 09:35:00,58.28,58.32,58.21,58.23,83142.0,57.2863,57.3256,57.2175,57.2371,83142.0
2025-03-28 09:40:00,58.25,58.32,58.19,58.3,85723.0,57.2568,57.3256,57.1978,57.3059,85723.0
2025-03-28 09:45:00,58.3,58.3,58.11,58.14,60868.0,57.3059,57.3059,57.1192,57.1486,60868.0
2025-03-28 09:50:00,58.12,58.2,58.09,58.15,74223.0,57.129,57.2076,57.0995,57.1585,74223.0
2025-03-28 09:55:00,58.13,58.22,58.12,58.19,50018.0,57.1388,57.2273,57.129,57.1978,50018.0
2025-03-28 10:00:00,58.18,58.27,58.1,58.23,80281.0,57.188,57.2764,57.1093,57.2371,80281.0
2025-03-28 10:05:00,58.24,58.33,58.24,58.26,61262.0,57.2469,57.3354,57.2469,57.2666,61262.0
2025-03-28 10:10:00,58.25,58.34,58.25,58.32,45523.0,57.2568,57.3452,57.2568,57.3256,45523.0
2025-03-28 10:15:00,58.32,58.33,58.17,58.27,43160.0,57.3256,57.3354,57.1781,57.2764,43160.0
2025-03-28 10:20:00,58.26,58.29,58.23,58.28,52415.0,57.2666,57.2961,57.2371,57.2863,52415.0
2025-03-28 10:25:00,58.28,58.44,58.27,58.37,76690.0,57.2863,57.4435,57.2764,57.3747,76690.0
2025-03-28 10:30:00,58.37,58.42,58.31,58.35,74216.0,57.3747,57.4239,57.3157,57.3551,74216.0
2025-03-28 10:35:00,58.34,58.35,58.28,58.33,45271.0,57.3452,57.3551,57.2863,57.3354,45271.0
2025-03-28 10:40:00,58.33,58.38,58.3,58.31,41856.0,57.3354,57.3846,57.3059,57.3157,41856.0
2025-03-28 10:45:00,58.31,58.32,58.25,58.3,64374.0,57.3157,57.3256,57.2568,57.3059,64374.0
2025-03-28 10:50:00,58.3,58.34,58.25,58.34,78273.0,57.3059,57.3452,57.2568,57.3452,78273.0
2025-03-28 10:55:00,58.34,58.4,58.32,58.4,32581.0,57.3452,57.4042,57.3256,57.4042,32581.0
2025-03-28 11:00:00,58.39,58.45,58.38,58.43,26636.0,57.3944,57.4534,57.3846,57.4337,26636.0
2025-03-28 11:05:00,58.43,58.5,58.42,58.47,56712.0,57.4337,57.5025,57.4239,57.473,56712.0
2025-03-28 11:10:00,58.47,58.51,58.43,58.49,95204.0,57.473,57.5123,57.4337,57.4927,95204.0
2025-03-28 11:15:00,58.5,58.5,58.42,58.45,47803.0,57.5025,57.5025,57.4239,57.4534,47803.0
2025-03-28 11:20:00,58.45,58.45,58.34,58.36,69930.0,57.4534,57.4534,57.3452,57.3649,69930.0
2025-03-28 11:25:00,58.36,58.4,58.32,58.35,68221.0,57.3649,57.4042,57.3256,57.3551,68221.0
2025-03-28 11:30:00,58.35,58.38,58.3,58.34,110070.0,57.3551,57.3846,57.3059,57.3452,110070.0
2025-03-28 11:35:00,58.34,58.34,58.23,58.23,67833.0,57.3452,57.3452,57.2371,57.2371,67833.0
2025-03-28 11:40:00,58.23,58.26,58.2,58.25,59151.0,57.2371,57.2666,57.2076,57.2568,59151.0
2025-03-28 11:45:00,58.26,58.28,58.2,58.23,49354.0,57.2666,57.2863,57.2076,57.2371,49354.0
2025-03-28 11:50:00,58.23,58.24,58.21,58.22,32179.0,57.2371,57.2469,57.2175,57.2273,32179.0
2025-03-28 11:55:00,58.22,58.24,58.17,58.18,31360.0,57.2273,57.2469,57.1781,57.188,31360.0
2025-03-28 12:00:00,58.18,58.21,58.17,58.18,32287.0,57.188,57.2175,57.1781,57.188,32287.0
2025-03-28 12:05:00,58.18,58.24,58.16,58.23,50616.0,57.188,57.2469,57.1683,57.2371,50616.0
2025-03-28 12:10:00,58.24,58.25,58.17,58.19,31172.0,57.2469,57.2568,57.1781,57.1978,31172.0
2025-03-28 12:15:00,58.18,58.22,58.15,58.18,34059.0,57.188,57.2273,57.1585,57.188,34059.0
2025-03-28 12:20:00,58.19,58.21,58.09,58.11,52774.0,57.1978,57.2175,57.0995,57.1192,52774.0
2025-03-28 12:25:00,58.12,58.18,58.11,58.12,33172.0,57.129,57.188,57.1192,57.129,33172.0
2025-03-28 12:30:00,58.13,58.14,58.06,58.07,31117.0,57.1388,57.1486,57.07,57.0798,31117.0
2025-03-28 12:35:00,58.07,58.13,58.06,58.11,31564.0,57.0798,57.1388,57.07,57.1192,31564.0
2025-03-28 12:40:00,58.1,58.14,58.09,58.12,48412.0,57.1093,57.1486,57.0995,57.129,48412.0
2025-03-28 12:45:00,58.13,58.18,58.12,58.15,43601.0,57.1388,57.188,57.129,57.1585,43601.0
2025-03-28 12:50:00,58.14,58.15,58.12,58.12,29030.0,57.1486,57.1585,57.129,57.129,29030.0
2025-03-28 12:55:00,58.13,58.13,58.02,58.08,74149.0,57.1388,57.1388,57.0307,57.0897,74149.0
2025-03-28 13:00:00,58.08,58.09,58.03,58.07,79977.0,57.0897,57.0995,57.0405,57.0798,79977.0
2025-03-28 13:05:00,58.07,58.08,58.03,58.05,76483.0,57.0798,57.0897,57.0405,57.0602,76483.0
2025-03-28 13:10:00,58.05,58.07,58.0,58.05,87232.0,57.0602,57.0798,57.011,57.0602,87232.0
2025-03-28 13:15:00,58.05,58.08,58.01,58.02,123942.0,57.0602,57.0897,57.0209,57.0307,123942.0
2025-03-28 13:20:00,58.02,58.04,57.93,57.93,95418.0,57.0307,57.0504,56.9422,56.9422,95418.0
2025-03-28 13:25:00,57.94,57.99,57.91,57.96,74954.0,56.9521,57.0012,56.9226,56.9717,74954.0
2025-03-28 13:30:00,57.97,57.98,57.92,57.93,69244.0,56.9815,56.9914,56.9324,56.9422,69244.0
2025-03-28 13:35:00,57.93,57.98,57.91,57.96,64222.0,56.9422,56.9914,56.9226,56.9717,64222.0
2025-03-28 13:40:00,57.96,58.06,57.96,58.0,619419.0,56.9717,57.07,56.9717,57.011,619419.0
2025-03-28 13:45:00,58.0,58.07,57.99,58.06,62386.0,57.011,57.0798,57.0012,57.07,62386.0
2025-03-28 13:50:00,58.05,58.07,58.04,58.05,68297.0,57.0602,57.0798,57.0504,57.0602,68297.0
2025-03-28 13:55:00,58.05,58.13,58.04,58.12,86106.0,57.0602,57.1388,57.0504,57.129,86106.0
2025-03-28 14:00:00,58.13,58.17,58.06,58.07,77476.0,57.1388,57.1781,57.07,57.0798,77476.0
2025-03-28 14:05:00,58.08,58.08,57.91,57.94,621603.0,57.0897,57.0897,56.9226,56.9521,621603.0
2025-03-28 14:10:00,57.94,57.96,57.81,57.84,62866.0,56.9521,56.9717,56.8243,56.8538,62866.0
2025-03-28 14:15:00,57.84,57.86,57.76,57.82,54119.0,56.8538,56.8734,56.7751,56.8341,54119.0
2025-03-28 14:20:00,57.82,57.84,57.78,57.81,42125.0,56.8341,56.8538,56.7948,56.8243,42125.0
2025-03-28 14:25:00,57.8,57.9,57.78,57.86,66729.0,56.8144,56.9127,56.7948,56.8734,66729.0
2025-03-28 14:30:00,57.86,57.94,57.83,57.91,88475.0,56.8734,56.9521,56.8439,56.9226,88475.0
2025-03-28 14:35:00,57.91,57.93,57.87,57.88,29415.0,56.9226,56.9422,56.8832,56.8931,29415.0
2025-03-28 14:40:00,57.88,57.91,57.85,57.89,40949.0,56.8931,56.9226,56.8636,56.9029,40949.0
2025-03-28 14:45:00,57.88,57.93,57.86,57.92,61242.0,56.8931,56.9422,56.8734,56.9324,61242.0
2025-03-28 14:50:00,57.93,57.98,57.92,57.97,59420.0,56.9422,56.9914,56.9324,56.9815,59420.0
2025-03-28 14:55:00,57.96,58.01,57.96,58.0,59917.0,56.9717,57.0209,56.9717,57.011,59917.0
2025-03-28 15:00:00,58.0,58.07,57.99,58.0,113312.0,57.011,57.0798,57.0012,57.011,113312.0
2025-03-28 15:05:00,58.0,58.08,57.97,58.08,126957.0,57.011,57.0897,56.9815,57.0897,126957.0
2025-03-28 15:10:00,58.08,58.24,58.07,58.19,108044.0,57.0897,57.2469,57.0798,57.1978,108044.0
2025-03-28 15:15:00,58.19,58.26,58.18,58.26,47141.0,57.1978,57.2666,57.188,57.2666,47141.0
2025-03-28 15:20:00,58.26,58.34,58.26,58.33,47729.0,57.2666,57.3452,57.2666,57.3354,47729.0
2025-03-28 15:25:00,58.33,58.34,58.3,58.3,37900.0,57.3354,57.3452,57.3059,57.3059,37900.0
2025-03-28 15:30:00,58.3,58.32,58.23,58.29,127116.0,57.3059,57.3256,57.2371,57.2961,127116.0
2025-03-28 15:35:00,58.3,58.3,58.23,58.26,94484.0,57.3059,57.3059,57.2371,57.2666,94484.0
2025-03-28 15:40:00,58.27,58.29,58.18,58.22,100825.0,57.2764,57.2961,57.188,57.2273,100825.0
2025-03-28 15:45:00,58.22,58.3,58.19,58.26,143928.0,57.2273,57.3059,57.1978,57.2666,143928.0
2025-03-28 15:50:00,58.27,58.32,58.11,58.12,240051.0,57.2764,57.3256,57.1192,57.129,240051.0
2025-03-28 15:55:00,58.12,58.21,57.94,57.98,1421326.0,57.129,57.2175,56.9521,56.9914,1421326.0
2025-03-31 09:30:00,58.45,59.3,58.45,59.24,612060.0,57.4534,58.2889,57.4534,58.2299,612060.0
2025-03-31 09:35:00,59.22,59.39,59.14,59.35,404594.0,58.2102,58.3773,58.1316,58.338,404594.0
2025-03-31 09:40:00,59.36,59.61,59.3,59.56,360021.0,58.3478,58.5936,58.2889,58.5444,360021.0
2025-03-31 09:45:00,59.59,59.78,59.55,59.62,244440.0,58.5739,58.7607,58.5346,58.6034,244440.0
2025-03-31 09:50:00,59.62,59.63,59.39,59.44,254728.0,58.6034,58.6132,58.3773,58.4265,254728.0
2025-03-31 09:55:00,59.43,59.55,59.37,59.48,156292.0,58.4166,58.5346,58.3577,58.4658,156292.0
2025-03-31 10:00:00,59.48,59.59,59.4,59.57,164722.0,58.4658,58.5739,58.3872,58.5543,164722.0
2025-03-31 10:05:00,59.57,59.62,59.42,59.49,149500.0,58.5543,58.6034,58.4068,58.4756,149500.0
2025-03-31 10:10:00,59.48,59.48,59.23,59.3,237188.0,58.4658,58.4658,58.2201,58.2889,237188.0
2025-03-31 10:15:00,59.3,59.38,59.23,59.32,162438.0,58.2889,58.3675,58.2201,58.3085,162438.0
2025-03-31 10:20:00,59.32,59.39,59.26,59.32,102574.0,58.3085,58.3773,58.2495,58.3085,102574.0
2025-03-31 10:25:00,59.32,59.54,59.31,59.53,165166.0,58.3085,58.5248,58.2987,58.5149,165166.0
2025-03-31 10:30:00,59.52,59.66,59.47,59.58,148028.0,58.5051,58.6427,58.456,58.5641,148028.0
2025-03-31 10:35:00,59.57,59.75,59.55,59.73,207284.0,58.5543,58.7312,58.5346,58.7115,207284.0
2025-03-31 10:40:00,59.73,59.76,59.6,59.75,175832.0,58.7115,58.741,58.5838,58.7312,175832.0
2025-03-31 10:45:00,59.74,59.76,59.64,59.71,104770.0,58.7214,58.741,58.6231,58.6919,104770.0
2025-03-31 10:50:00,59.71,59.71,59.6,59.64,89218.0,58.6919,58.6919,58.5838,58.6231,89218.0
2025-03-31 10:55:00,59.63,59.69,59.58,59.68,80411.0,58.6132,58.6722,58.5641,58.6624,80411.0
2025-03-31 11:00:00,59.68,59.89,59.62,59.87,126491.0,58.6624,58.8688,58.6034,58.8491,126491.0
2025-03-31 11:05:00,59.87,59.87,59.7,59.73,145651.0,58.8491,58.8491,58.682,58.7115,145651.0
2025-03-31 11:10:00,59.73,59.76,59.71,59.76,78656.0,58.7115,58.741,58.6919,58.741,78656.0
2025-03-31 11:15:00,59.75,59.8,59.69,59.72,114303.0,58.7312,58.7803,58.6722,58.7017,114303.0
2025-03-31 11:20:00,59.72,59.73,59.63,59.65,83144.0,58.7017,58.7115,58.6132,58.6329,83144.0
2025-03-31 11:25:00,59.65,59.66,59.5,59.6,101138.0,58.6329,58.6427,58.4855,58.5838,101138.0
2025-03-31 11:30:00,59.6,59.61,59.51,59.54,134705.0,58.5838,58.5936,58.4953,58.5248,134705.0
2025-03-31 11:35:00,59.53,59.6,59.47,59.56,146834.0,58.5149,58.5838,58.456,58.5444,146834.0
2025-03-31 11:40:00,59.55,59.57,59.46,59.48,116543.0,58.5346,58.5543,58.4461,58.4658,116543.0
2025-03-31 11:45:00,59.48,59.61,59.45,59.58,115763.0,58.4658,58.5936,58.4363,58.5641,115763.0
2025-03-31 11:50:00,59.58,59.67,59.58,59.6,167912.0,58.5641,58.6526,58.5641,58.5838,167912.0
2025-03-31 11:55:00,59.61,59.62,59.51,59.52,154438.0,58.5936,58.6034,58.4953,58.5051,154438.0
2025-03-31 12:00:00,59.52,59.55,59.48,59.53,61829.0,58.5051,58.5346,58.4658,58.5149,61829.0
2025-03-31 12:05:00,59.54,59.54,59.49,59.5,46813.0,58.5248,58.5248,58.4756,58.4855,46813.0
2025-03-31 12:10:00,59.5,59.56,59.47,59.52,47642.0,58.4855,58.5444,58.456,58.5051,47642.0
2025-03-31 12:15:00,59.53,59.56,59.5,59.55,72925.0,58.5149,58.5444,58.4855,58.5346,72925.0
2025-03-31 12:20:00,59.56,59.68,59.55,59.64,112416.0,58.5444,58.6624,58.5346,58.6231,112416.0
2025-03-31 12:25:00,59.64,59.65,59.46,59.48,96761.0,58.6231,58.6329,58.4461,58.4658,96761.0
2025-03-31 12:30:00,59.48,59.5,59.36,59.43,337470.0,58.4658,58.4855,58.3478,58.4166,337470.0
2025-03-31 12:35:00,59.44,59.44,59.33,59.36,60669.0,58.4265,58.4265,58.3184,58.3478,60669.0
2025-03-31 12:40:00,59.35,59.4,59.32,59.39,51996.0,58.338,58.3872,58.3085,58.3773,51996.0
2025-03-31 12:45:00,59.38,59.46,59.38,59.44,60996.0,58.3675,58.4461,58.3675,58.4265,60996.0
2025-03-31 12:50:00,59.44,59.5,59.42,59.46,48350.0,58.4265,58.4855,58.4068,58.4461,48350.0
2025-03-31 12:55:00,59.45,59.45,59.35,59.36,58516.0,58.4363,58.4363,58.338,58.3478,58516.0
2025-03-31 13:00:00,59.36,59.43,59.33,59.39,171405.0,58.3478,58.4166,58.3184,58.3773,171405.0
2025-03-31 13:05:00,59.39,59.47,59.38,59.46,60048.0,58.3773,58.456,58.3675,58.4461,60048.0
2025-03-31 13:10:00,59.46,59.48,59.38,59.41,259818.0,58.4461,58.4658,58.3675,58.397,259818.0
2025-03-31 13:15:00,59.41,59.43,59.33,59.34,117974.0,58.397,58.4166,58.3184,58.3282,117974.0
2025-03-31 13:20:00,59.34,59.34,59.24,59.26,51389.0,58.3282,58.3282,58.2299,58.2495,51389.0
2025-03-31 13:25:00,59.25,59.34,59.23,59.32,48515.0,58.2397,58.3282,58.2201,58.3085,48515.0
2025-03-31 13:30:00,59.32,59.32,59.26,59.28,47911.0,58.3085,58.3085,58.2495,58.2692,47911.0
2025-03-31 13:35:00,59.28,59.28,59.24,59.28,48290.0,58.2692,58.2692,58.2299,58.2692,48290.0
2025-03-31 13:40:00,59.28,59.32,59.25,59.25,64648.0,58.2692,58.3085,58.2397,58.2397,64648.0
2025-03-31 13:45:00,59.26,59.29,59.23,59.28,35401.0,58.2495,58.279,58.2201,58.2692,35401.0
2025-03-31 13:50:00,59.28,59.32,59.25,59.32,45530.0,58.2692,58.3085,58.2397,58.3085,45530.0
2025-03-31 13:55:00,59.32,59.41,59.3,59.35,86071.0,58.3085,58.397,58.2889,58.338,86071.0
2025-03-31 14:00:00,59.35,59.5,59.32,59.45,55746.0,58.338,58.4855,58.3085,58.4363,55746.0
2025-03-31 14:05:00,59.46,59.55,59.45,59.55,90386.0,58.4461,58.5346,58.4363,58.5346,90386.0
2025-03-31 14:10:00,59.55,59.57,59.5,59.53,158920.0,58.5346,58.5543,58.4855,58.5149,158920.0
2025-03-31 14:15:00,59.53,59.62,59.51,59.59,92250.0,58.5149,58.6034,58.4953,58.5739,92250.0
2025-03-31 14:20:00,59.59,59.59,59.53,59.55,95779.0,58.5739,58.5739,58.5149,58.5346,95779.0
2025-03-31 14:25:00,59.55,59.63,59.54,59.63,123038.0,58.5346,58.6132,58.5248,58.6132,123038.0
2025-03-31 14:30:00,59.64,59.65,59.55,59.55,66120.0,58.6231,58.6329,58.5346,58.5346,66120.0
2025-03-31 14:35:00,59.55,59.58,59.52,59.55,49610.0,58.5346,58.5641,58.5051,58.5346,49610.0
2025-03-31 14:40:00,59.55,59.58,59.53,59.57,66002.0,58.5346,58.5641,58.5149,58.5543,66002.0
2025-03-31 14:45:00,59.58,59.59,59.52,59.58,93022.0,58.5641,58.5739,58.5051,58.5641,93022.0
2025-03-31 14:50:00,59.58,59.66,59.55,59.6,98704.0,58.5641,58.6427,58.5346,58.5838,98704.0
2025-03-31 14:55:00,59.6,59.7,59.59,59.69,60694.0,58.5838,58.682,58.5739,58.6722,60694.0
2025-03-31 15:00:00,59.69,59.83,59.68,59.82,105839.0,58.6722,58.8098,58.6624,58.8,105839.0
2025-03-31 15:05:00,59.83,59.85,59.8,59.83,72910.0,58.8098,58.8295,58.7803,58.8098,72910.0
2025-03-31 15:10:00,59.83,59.87,59.76,59.83,109380.0,58.8098,58.8491,58.741,58.8098,109380.0
2025-03-31 15:15:00,59.82,59.84,59.76,59.84,93709.0,58.8,58.8197,58.741,58.8197,93709.0
2025-03-31 15:20:00,59.84,59.88,59.76,59.87,140420.0,58.8197,58.859,58.741,58.8491,140420.0
2025-03-31 15:25:00,59.88,59.88,59.81,59.83,96841.0,58.859,58.859,58.7902,58.8098,96841.0
2025-03-31 15:30:00,59.83,59.96,59.82,59.92,166462.0,58.8098,58.9376,58.8,58.8983,166462.0
2025-03-31 15:35:00,59.93,59.95,59.88,59.89,100544.0,58.9081,58.9278,58.859,58.8688,100544.0
2025-03-31 15:40:00,59.89,60.07,59.88,60.06,479098.0,58.8688,59.0457,58.859,59.0359,479098.0
2025-03-31 15:45:00,60.05,60.08,59.98,59.99,196555.0,59.0261,59.0556,58.9573,58.9671,196555.0
2025-03-31 15:50:00,60.0,60.01,59.82,59.89,320746.0,58.9769,58.9868,58.8,58.8688,320746.0
2025-03-31 15:55:00,59.9,60.18,59.85,60.04,1178883.0,58.8786,59.1539,58.8295,59.0162,1178883.0
2025-04-01 09:30:00,59.91,60.05,59.69,59.95,304257.0,58.8885,59.0261,58.6722,58.9278,304257.0
2025-04-01 09:35:00,59.98,60.1,59.84,59.92,149607.0,58.9573,59.0752,58.8197,58.8983,149607.0
2025-04-01 09:40:00,59.93,59.96,59.71,59.76,66259.0,58.9081,58.9376,58.6919,58.741,66259.0
2025-04-01 09:45:00,59.76,59.77,59.63,59.74,109246.0,58.741,58.7509,58.6132,58.7214,109246.0
2025-04-01 09:50:00,59.73,59.76,59.68,59.75,74937.0,58.7115,58.741,58.6624,58.7312,74937.0
2025-04-01 09:55:00,59.73,59.75,59.51,59.52,80425.0,58.7115,58.7312,58.4953,58.5051,80425.0
2025-04-01 10:00:00,59.53,59.76,59.45,59.76,177172.0,58.5149,58.741,58.4363,58.741,177172.0
2025-04-01 10:05:00,59.75,59.76,59.45,59.47,141130.0,58.7312,58.741,58.4363,58.456,141130.0
2025-04-01 10:10:00,59.48,59.52,59.42,59.5,73305.0,58.4658,58.5051,58.4068,58.4855,73305.0
2025-04-01 10:15:00,59.49,59.59,59.47,59.59,47487.0,58.4756,58.5739,58.456,58.5739,47487.0
2025-04-01 10:20:00,59.59,59.64,59.56,59.6,56114.0,58.5739,58.6231,58.5444,58.5838,56114.0
2025-04-01 10:25:00,59.61,59.62,59.53,59.53,71557.0,58.5936,58.6034,58.5149,58.5149,71557.0
2025-04-01 10:30:00,59.54,59.58,59.5,59.57,43098.0,58.5248,58.5641,58.4855,58.5543,43098.0
2025-04-01 10:35:00,59.56,59.59,59.52,59.55,40708.0,58.5444,58.5739,58.5051,58.5346,40708.0
2025-04-01 10:40:00,59.56,59.6,59.43,59.43,128919.0,58.5444,58.5838,58.4166,58.4166,128919.0
2025-04-01 10:45:00,59.43,59.43,59.37,59.41,190954.0,58.4166,58.4166,58.3577,58.397,190954.0
2025-04-01 10:50:00,59.41,59.41,59.34,59.35,52744.0,58.397,58.397,58.3282,58.338,52744.0
2025-04-01 10:55:00,59.35,59.49,59.34,59.4,127575.0,58.338,58.4756,58.3282,58.3872,127575.0
2025-04-01 11:00:00,59.39,59.44,59.37,59.44,72951.0,58.3773,58.4265,58.3577,58.4265,72951.0
2025-04-01 11:05:00,59.44,59.46,59.39,59.4,317991.0,58.4265,58.4461,58.3773,58.3872,317991.0
2025-04-01 11:10:00,59.4,59.44,59.39,59.42,35732.0,58.3872,58.4265,58.3773,58.4068,35732.0
2025-04-01 11:15:00,59.42,59.44,59.33,59.34,76913.0,58.4068,58.4265,58.3184,58.3282,76913.0
2025-04-01 11:20:00,59.33,59.37,59.26,59.27,74447.0,58.3184,58.3577,58.2495,58.2594,74447.0
2025-04-01 11:25:00,59.28,59.36,59.28,59.3,53884.0,58.2692,58.3478,58.2692,58.2889,53884.0
2025-04-01 11:30:00,59.3,59.32,59.25,59.32,80491.0,58.2889,58.3085,58.2397,58.3085,80491.0
2025-04-01 11:35:00,59.32,59.32,59.27,59.29,48081.0,58.3085,58.3085,58.2594,58.279,48081.0
2025-04-01 11:40:00,59.3,59.33,59.29,59.32,45530.0,58.2889,58.3184,58.279,58.3085,45530.0
2025-04-01 11:45:00,59.32,59.34,59.29,59.33,38868.0,58.3085,58.3282,58.279,58.3184,38868.0
2025-04-01 11:50:00,59.33,59.33,59.27,59.3,59447.0,58.3184,58.3184,58.2594,58.2889,59447.0
2025-04-01 11:55:00,59.31,59.37,59.28,59.34,54475.0,58.2987,58.3577,58.2692,58.3282,54475.0
2025-04-01 12:00:00,59.34,59.45,59.33,59.4,100359.0,58.3282,58.4363,58.3184,58.3872,100359.0
2025-04-01 12:05:00,59.4,59.48,59.38,59.38,65972.0,58.3872,58.4658,58.3675,58.3675,65972.0
2025-04-01 12:10:00,59.38,59.38,59.29,59.35,139766.0,58.3675,58.3675,58.279,58.338,139766.0
2025-04-01 12:15:00,59.34,59.39,59.33,59.36,36862.0,58.3282,58.3773,58.3184,58.3478,36862.0
2025-04-01 12:20:00,59.36,59.41,59.34,59.4,48700.0,58.3478,58.397,58.3282,58.3872,48700.0
2025-04-01 12:25:00,59.4,59.42,59.33,59.34,38748.0,58.3872,58.4068,58.3184,58.3282,38748.0
2025-04-01 12:30:00,59.34,59.36,59.27,59.29,68541.0,58.3282,58.3478,58.2594,58.279,68541.0
2025-04-01 12:35:00,59.29,59.3,59.24,59.28,47655.0,58.279,58.2889,58.2299,58.2692,47655.0
2025-04-01 12:40:00,59.27,59.28,59.2,59.23,50402.0,58.2594,58.2692,58.1906,58.2201,50402.0
2025-04-01 12:45:00,59.23,59.24,59.2,59.23,50947.0,58.2201,58.2299,58.1906,58.2201,50947.0
2025-04-01 12:50:00,59.23,59.26,59.19,59.23,76386.0,58.2201,58.2495,58.1807,58.2201,76386.0
2025-04-01 12:55:00,59.23,59.28,59.23,59.25,28652.0,58.2201,58.2692,58.2201,58.2397,28652.0
2025-04-01 13:00:00,59.24,59.28,59.22,59.25,32913.0,58.2299,58.2692,58.2102,58.2397,32913.0
2025-04-01 13:05:00,59.25,59.26,59.23,59.25,18955.0,58.2397,58.2495,58.2201,58.2397,18955.0
2025-04-01 13:10:00,59.25,59.26,59.17,59.2,59725.0,58.2397,58.2495,58.1611,58.1906,59725.0
2025-04-01 13:15:00,59.2,59.22,59.19,59.2,22077.0,58.1906,58.2102,58.1807,58.1906,22077.0
2025-04-01 13:20:00,59.21,59.21,59.16,59.18,18480.0,58.2004,58.2004,58.1513,58.1709,18480.0
2025-04-01 13:25:00,59.18,59.18,59.12,59.15,36300.0,58.1709,58.1709,58.1119,58.1414,36300.0
2025-04-01 13:30:00,59.15,59.15,59.06,59.07,28160.0,58.1414,58.1414,58.053,58.0628,28160.0
2025-04-01 13:35:00,59.07,59.08,59.05,59.08,20924.0,58.0628,58.0726,58.0431,58.0726,20924.0
2025-04-01 13:40:00,59.08,59.12,59.07,59.08,22121.0,58.0726,58.1119,58.0628,58.0726,22121.0
2025-04-01 13:45:00,59.08,59.12,59.07,59.11,32402.0,58.0726,58.1119,58.0628,58.1021,32402.0
2025-04-01 13:50:00,59.12,59.12,59.06,59.07,52814.0,58.1119,58.1119,58.053,58.0628,52814.0
2025-04-01 13:55:00,59.07,59.11,59.05,59.08,29976.0,58.0628,58.1021,58.0431,58.0726,29976.0
2025-04-01 14:00:00,59.09,59.09,59.03,59.08,24746.0,58.0824,58.0824,58.0235,58.0726,24746.0
2025-04-01 14:05:00,59.09,59.1,59.06,59.07,158769.0,58.0824,58.0923,58.053,58.0628,158769.0
2025-04-01 14:10:00,59.07,59.09,59.03,59.04,62058.0,58.0628,58.0824,58.0235,58.0333,62058.0
2025-04-01 14:15:00,59.04,59.08,58.96,58.97,264531.0,58.0333,58.0726,57.9547,57.9645,264531.0
2025-04-01 14:20:00,58.97,59.01,58.88,58.92,192934.0,57.9645,58.0038,57.876,57.9153,192934.0
2025-04-01 14:25:00,58.92,58.92,58.85,58.86,84903.0,57.9153,57.9153,57.8465,57.8564,84903.0
2025-04-01 14:30:00,58.85,58.86,58.71,58.78,121092.0,57.8465,57.8564,57.7089,57.7777,121092.0
2025-04-01 14:35:00,58.78,58.82,58.73,58.8,91777.0,57.7777,57.8171,57.7286,57.7974,91777.0
2025-04-01 14:40:00,58.8,58.8,58.75,58.77,45089.0,57.7974,57.7974,57.7482,57.7679,45089.0
2025-04-01 14:45:00,58.78,58.86,58.77,58.84,45017.0,57.7777,57.8564,57.7679,57.8367,45017.0
2025-04-01 14:50:00,58.84,58.84,58.5,58.54,536434.0,57.8367,57.8367,57.5025,57.5418,536434.0
2025-04-01 14:55:00,58.54,58.74,58.51,58.67,166128.0,57.5418,57.7384,57.5123,57.6696,166128.0
2025-04-01 15:00:00,58.67,58.79,58.65,58.78,148290.0,57.6696,57.7876,57.6499,57.7777,148290.0
2025-04-01 15:05:00,58.77,58.8,58.74,58.78,89001.0,57.7679,57.7974,57.7384,57.7777,89001.0
2025-04-01 15:10:00,58.78,58.85,58.77,58.82,103535.0,57.7777,57.8465,57.7679,57.8171,103535.0
2025-04-01 15:15:00,58.83,58.88,58.8,58.83,81717.0,57.8269,57.876,57.7974,57.8269,81717.0
2025-04-01 15:20:00,58.83,58.9,58.82,58.88,103015.0,57.8269,57.8957,57.8171,57.876,103015.0
2025-04-01 15:25:00,58.88,58.89,58.79,58.8,140120.0,57.876,57.8859,57.7876,57.7974,140120.0
2025-04-01 15:30:00,58.81,58.87,58.8,58.84,185197.0,57.8072,57.8662,57.7974,57.8367,185197.0
2025-04-01 15:35:00,58.83,58.87,58.8,58.85,85612.0,57.8269,57.8662,57.7974,57.8465,85612.0
2025-04-01 15:40:00,58.84,58.9,58.8,58.89,126427.0,57.8367,57.8957,57.7974,57.8859,126427.0
2025-04-01 15:45:00,58.88,58.9,58.84,58.89,161620.0,57.876,57.8957,57.8367,57.8859,161620.0
2025-04-01 15:50:00,58.88,58.98,58.86,58.95,384692.0,57.876,57.9743,57.8564,57.9448,384692.0
2025-04-01 15:55:00,58.95,59.02,58.78,58.79,1405662.0,57.9448,58.0136,57.7777,57.7876,1405662.0
2025-04-02 09:30:00,58.78,58.92,58.05,58.07,658237.0,57.7777,57.9153,57.0602,57.0798,658237.0
2025-04-02 09:35:00,58.07,58.12,57.83,58.06,189955.0,57.0798,57.129,56.8439,57.07,189955.0
2025-04-02 09:40:00,58.07,58.23,57.95,57.99,133655.0,57.0798,57.2371,56.9619,57.0012,133655.0
2025-04-02 09:45:00,57.98,58.09,57.72,57.75,250171.0,56.9914,57.0995,56.7358,56.7653,250171.0
2025-04-02 09:50:00,57.75,57.99,57.73,57.95,135957.0,56.7653,57.0012,56.7456,56.9619,135957.0
2025-04-02 09:55:00,57.95,57.97,57.77,57.97,236350.0,56.9619,56.9815,56.785,56.9815,236350.0
2025-04-02 10:00:00,58.0,58.07,57.92,57.99,215645.0,57.011,57.0798,56.9324,57.0012,215645.0
2025-04-02 10:05:00,57.98,58.02,57.8,57.82,128829.0,56.9914,57.0307,56.8144,56.8341,128829.0
2025-04-02 10:10:00,57.82,57.86,57.69,57.81,1148428.0,56.8341,56.8734,56.7063,56.8243,1148428.0
2025-04-02 10:15:00,57.8,57.96,57.79,57.87,101353.0,56.8144,56.9717,56.8046,56.8832,101353.0
2025-04-02 10:20:00,57.86,57.89,57.56,57.61,113649.0,56.8734,56.9029,56.5785,56.6277,113649.0
2025-04-02 10:25:00,57.61,57.66,57.57,57.66,65849.0,56.6277,56.6768,56.5884,56.6768,65849.0
2025-04-02 10:30:00,57.67,57.76,57.64,57.76,1083980.0,56.6867,56.7751,56.6572,56.7751,1083980.0
2025-04-02 10:35:00,57.75,57.77,57.61,57.63,93379.0,56.7653,56.785,56.6277,56.6473,93379.0
2025-04-02 10:40:00,57.64,57.64,57.42,57.44,134564.0,56.6572,56.6572,56.4409,56.4606,134564.0
2025-04-02 10:45:00,57.43,57.46,57.34,57.39,175501.0,56.4508,56.4802,56.3623,56.4114,175501.0
2025-04-02 10:50:00,57.39,57.52,57.34,57.48,185841.0,56.4114,56.5392,56.3623,56.4999,185841.0
2025-04-02 10:55:00,57.48,57.57,57.42,57.5,100652.0,56.4999,56.5884,56.4409,56.5196,100652.0
2025-04-02 11:00:00,57.48,57.55,57.39,57.5,83922.0,56.4999,56.5687,56.4114,56.5196,83922.0
2025-04-02 11:05:00,57.5,57.54,57.46,57.51,31637.0,56.5196,56.5589,56.4802,56.5294,31637.0
2025-04-02 11:10:00,57.52,57.53,57.39,57.4,54893.0,56.5392,56.549,56.4114,56.4213,54893.0
2025-04-02 11:15:00,57.4,57.4,57.08,57.21,329785.0,56.4213,56.4213,56.1067,56.2345,329785.0
2025-04-02 11:20:00,57.22,57.22,56.96,57.04,197588.0,56.2443,56.2443,55.9888,56.0674,197588.0
2025-04-02 11:25:00,57.05,57.15,57.04,57.15,106851.0,56.0772,56.1755,56.0674,56.1755,106851.0
2025-04-02 11:30:00,57.15,57.21,57.12,57.14,99792.0,56.1755,56.2345,56.146,56.1657,99792.0
2025-04-02 11:35:00,57.14,57.2,56.99,57.01,148898.0,56.1657,56.2247,56.0183,56.0379,148898.0
2025-04-02 11:40:00,57.01,57.04,56.82,56.83,227442.0,56.0379,56.0674,55.8512,55.861,227442.0
2025-04-02 11:45:00,56.82,56.82,56.57,56.66,201964.0,55.8512,55.8512,55.6054,55.6939,201964.0
2025-04-02 11:50:00,56.66,56.67,56.55,56.58,118207.0,55.6939,55.7037,55.5858,55.6152,118207.0
2025-04-02 11:55:00,56.57,56.58,56.45,56.53,213398.0,55.6054,55.6152,55.4875,55.5661,213398.0
2025-04-02 12:00:00,56.53,56.78,56.53,56.73,206059.0,55.5661,55.8118,55.5661,55.7627,206059.0
2025-04-02 12:05:00,56.73,56.84,56.7,56.8,108766.0,55.7627,55.8708,55.7332,55.8315,108766.0
2025-04-02 12:10:00,56.79,56.8,56.66,56.75,113688.0,55.8217,55.8315,55.6939,55.7823,113688.0
2025-04-02 12:15:00,56.76,56.76,56.55,56.57,119926.0,55.7922,55.7922,55.5858,55.6054,119926.0
2025-04-02 12:20:00,56.57,56.57,56.26,56.26,165591.0,55.6054,55.6054,55.3007,55.3007,165591.0
2025-04-02 12:25:00,56.27,56.29,56.12,56.18,199951.0,55.3105,55.3302,55.1631,55.2221,199951.0
2025-04-02 12:30:00,56.18,56.22,56.13,56.2,143806.0,55.2221,55.2614,55.1729,55.2417,143806.0
2025-04-02 12:35:00,56.21,56.24,56.1,56.13,101221.0,55.2516,55.281,55.1434,55.1729,101221.0
2025-04-02 12:40:00,56.14,56.22,56.12,56.13,84148.0,55.1827,55.2614,55.1631,55.1729,84148.0
2025-04-02 12:45:00,56.13,56.2,56.12,56.19,104526.0,55.1729,55.2417,55.1631,55.2319,104526.0
2025-04-02 12:50:00,56.19,56.3,56.17,56.26,80670.0,55.2319,55.34,55.2122,55.3007,80670.0
2025-04-02 12:55:00,56.27,56.28,56.15,56.24,101651.0,55.3105,55.3204,55.1926,55.281,101651.0
2025-04-02 13:00:00,56.23,56.26,56.18,56.21,81130.0,55.2712,55.3007,55.2221,55.2516,81130.0
2025-04-02 13:05:00,56.2,56.24,56.12,56.13,79094.0,55.2417,55.281,55.1631,55.1729,79094.0
2025-04-02 13:10:00,56.14,56.17,56.02,56.03,117620.0,55.1827,55.2122,55.0648,55.0746,117620.0
2025-04-02 13:15:00,56.04,56.04,55.81,55.81,207190.0,55.0845,55.0845,54.8584,54.8584,207190.0
2025-04-02 13:20:00,55.8,55.89,55.77,55.88,112173.0,54.8485,54.937,54.8191,54.9272,112173.0
2025-04-02 13:25:00,55.88,55.93,55.71,55.89,220468.0,54.9272,54.9763,54.7601,54.937,220468.0
2025-04-02 13:30:00,55.89,56.0,55.87,55.96,110516.0,54.937,55.0451,54.9174,55.0058,110516.0
2025-04-02 13:35:00,55.96,56.17,55.93,56.17,144730.0,55.0058,55.2122,54.9763,55.2122,144730.0
2025-04-02 13:40:00,56.16,56.2,56.1,56.11,124905.0,55.2024,55.2417,55.1434,55.1533,124905.0
2025-04-02 13:45:00,56.11,56.21,56.1,56.15,145241.0,55.1533,55.2516,55.1434,55.1926,145241.0
2025-04-02 13:50:00,56.15,56.27,56.13,56.2,119625.0,55.1926,55.3105,55.1729,55.2417,119625.0
2025-04-02 13:55:00,56.2,56.24,56.13,56.16,260537.0,55.2417,55.281,55.1729,55.2024,260537.0
2025-04-02 14:00:00,56.15,56.23,56.13,56.23,86377.0,55.1926,55.2712,55.1729,55.2712,86377.0
2025-04-02 14:05:00,56.23,56.37,56.23,56.27,205309.0,55.2712,55.4088,55.2712,55.3105,205309.0
2025-04-02 14:10:00,56.27,56.38,56.23,56.28,73502.0,55.3105,55.4187,55.2712,55.3204,73502.0
2025-04-02 14:15:00,56.28,56.32,56.2,56.21,72867.0,55.3204,55.3597,55.2417,55.2516,72867.0
2025-04-02 14:20:00,56.21,56.24,56.18,56.23,119519.0,55.2516,55.281,55.2221,55.2712,119519.0
2025-04-02 14:25:00,56.23,56.31,56.22,56.28,61714.0,55.2712,55.3498,55.2614,55.3204,61714.0
2025-04-02 14:30:00,56.27,56.28,56.14,56.15,63956.0,55.3105,55.3204,55.1827,55.1926,63956.0
2025-04-02 14:35:00,56.15,56.27,56.14,56.26,82090.0,55.1926,55.3105,55.1827,55.3007,82090.0
2025-04-02 14:40:00,56.26,56.27,56.22,56.26,83038.0,55.3007,55.3105,55.2614,55.3007,83038.0
2025-04-02 14:45:00,56.26,56.35,56.25,56.33,99399.0,55.3007,55.3892,55.2909,55.3695,99399.0
2025-04-02 14:50:00,56.33,56.39,56.27,56.38,109036.0,55.3695,55.4285,55.3105,55.4187,109036.0
2025-04-02 14:55:00,56.38,56.39,56.26,56.3,135000.0,55.4187,55.4285,55.3007,55.34,135000.0
2025-04-02 15:00:00,56.3,56.39,56.28,56.38,112964.0,55.34,55.4285,55.3204,55.4187,112964.0
2025-04-02 15:05:00,56.38,56.49,56.37,56.4,127853.0,55.4187,55.5268,55.4088,55.4383,127853.0
2025-04-02 15:10:00,56.41,56.54,56.4,56.52,102587.0,55.4481,55.5759,55.4383,55.5563,102587.0
2025-04-02 15:15:00,56.52,56.65,56.5,56.6,85307.0,55.5563,55.6841,55.5366,55.6349,85307.0
2025-04-02 15:20:00,56.6,56.68,56.55,56.64,102484.0,55.6349,55.7135,55.5858,55.6742,102484.0
2025-04-02 15:25:00,56.64,56.76,56.61,56.67,263370.0,55.6742,55.7922,55.6447,55.7037,263370.0
2025-04-02 15:30:00,56.67,56.76,56.6,56.73,162516.0,55.7037,55.7922,55.6349,55.7627,162516.0
2025-04-02 15:35:00,56.74,56.78,56.7,56.75,189864.0,55.7725,55.8118,55.7332,55.7823,189864.0
2025-04-02 15:40:00,56.75,56.84,56.72,56.84,149592.0,55.7823,55.8708,55.7529,55.8708,149592.0
2025-04-02 15:45:00,56.84,57.01,56.82,57.01,194520.0,55.8708,56.0379,55.8512,56.0379,194520.0
2025-04-02 15:50:00,57.0,57.14,56.97,57.14,290138.0,56.0281,56.1657,55.9986,56.1657,290138.0
2025-04-02 15:55:00,57.13,57.23,57.07,57.1,821450.0,56.1559,56.2542,56.0969,56.1264,821450.0
2025-04-03 09:30:00,57.99,58.63,57.95,58.32,605064.0,57.0012,57.6303,56.9619,57.3256,605064.0
2025-04-03 09:35:00,58.32,58.54,58.27,58.36,170565.0,57.3256,57.5418,57.2764,57.3649,170565.0
2025-04-03 09:40:00,58.36,58.62,58.33,58.41,204867.0,57.3649,57.6205,57.3354,57.414,204867.0
2025-04-03 09:45:00,58.41,58.57,58.34,58.46,197720.0,57.414,57.5713,57.3452,57.4632,197720.0
2025-04-03 09:50:00,58.47,58.53,58.15,58.16,187493.0,57.473,57.532,57.1585,57.1683,187493.0
2025-04-03 09:55:00,58.16,58.32,58.13,58.13,135644.0,57.1683,57.3256,57.1388,57.1388,135644.0
2025-04-03 10:00:00,58.12,58.22,57.98,57.98,196017.0,57.129,57.2273,56.9914,56.9914,196017.0
2025-04-03 10:05:00,57.99,58.08,57.77,57.85,173515.0,57.0012,57.0897,56.785,56.8636,173515.0
2025-04-03 10:10:00,57.85,58.0,57.82,57.96,135199.0,56.8636,57.011,56.8341,56.9717,135199.0
2025-04-03 10:15:00,57.97,58.17,57.9,58.16,132072.0,56.9815,57.1781,56.9127,57.1683,132072.0
2025-04-03 10:20:00,58.17,58.39,58.15,58.3,134740.0,57.1781,57.3944,57.1585,57.3059,134740.0
2025-04-03 10:25:00,58.3,58.59,58.27,58.55,155342.0,57.3059,57.591,57.2764,57.5517,155342.0
2025-04-03 10:30:00,58.54,58.74,58.48,58.69,335653.0,57.5418,57.7384,57.4828,57.6893,335653.0
2025-04-03 10:35:00,58.69,58.88,58.66,58.86,172403.0,57.6893,57.876,57.6598,57.8564,172403.0
2025-04-03 10:40:00,58.86,59.05,58.86,58.99,191149.0,57.8564,58.0431,57.8564,57.9842,191149.0
2025-04-03 10:45:00,58.98,59.15,58.98,59.14,120954.0,57.9743,58.1414,57.9743,58.1316,120954.0
2025-04-03 10:50:00,59.14,59.14,58.88,58.88,110213.0,58.1316,58.1316,57.876,57.876,110213.0
2025-04-03 10:55:00,58.89,59.03,58.89,58.98,149317.0,57.8859,58.0235,57.8859,57.9743,149317.0
2025-04-03 11:00:00,58.97,59.11,58.96,59.03,342443.0,57.9645,58.1021,57.9547,58.0235,342443.0
2025-04-03 11:05:00,59.03,59.22,58.98,59.14,180245.0,58.0235,58.2102,57.9743,58.1316,180245.0
2025-04-03 11:10:00,59.14,59.24,59.13,59.16,132033.0,58.1316,58.2299,58.1218,58.1513,132033.0
2025-04-03 11:15:00,59.17,59.24,59.08,59.12,89388.0,58.1611,58.2299,58.0726,58.1119,89388.0
2025-04-03 11:20:00,59.12,59.14,58.97,59.02,102046.0,58.1119,58.1316,57.9645,58.0136,102046.0
2025-04-03 11:25:00,59.01,59.02,58.92,59.01,151003.0,58.0038,58.0136,57.9153,58.0038,151003.0
2025-04-03 11:30:00,59.0,59.01,58.77,58.78,118016.0,57.994,58.0038,57.7679,57.7777,118016.0
2025-04-03 11:35:00,58.79,58.88,58.7,58.82,161392.0,57.7876,57.876,57.6991,57.8171,161392.0
2025-04-03 11:40:00,58.81,58.89,58.76,58.84,89164.0,57.8072,57.8859,57.7581,57.8367,89164.0
2025-04-03 11:45:00,58.83,58.89,58.73,58.74,96451.0,57.8269,57.8859,57.7286,57.7384,96451.0
2025-04-03 11:50:00,58.75,58.76,58.57,58.62,48743.0,57.7482,57.7581,57.5713,57.6205,48743.0
2025-04-03 11:55:00,58.62,58.67,58.54,58.63,114115.0,57.6205,57.6696,57.5418,57.6303,114115.0
2025-04-03 12:00:00,58.62,58.71,58.51,58.55,72309.0,57.6205,57.7089,57.5123,57.5517,72309.0
2025-04-03 12:05:00,58.55,58.6,58.43,58.52,85258.0,57.5517,57.6008,57.4337,57.5222,85258.0
2025-04-03 12:10:00,58.52,58.55,58.44,58.52,77073.0,57.5222,57.5517,57.4435,57.5222,77073.0
2025-04-03 12:15:00,58.52,58.53,58.48,58.49,55928.0,57.5222,57.532,57.4828,57.4927,55928.0
2025-04-03 12:20:00,58.5,58.63,58.48,58.57,60919.0,57.5025,57.6303,57.4828,57.5713,60919.0
2025-04-03 12:25:00,58.57,58.58,58.5,58.57,60744.0,57.5713,57.5811,57.5025,57.5713,60744.0
2025-04-03 12:30:00,58.57,58.58,58.41,58.48,59268.0,57.5713,57.5811,57.414,57.4828,59268.0
2025-04-03 12:35:00,58.48,58.5,58.33,58.34,50584.0,57.4828,57.5025,57.3354,57.3452,50584.0
2025-04-03 12:40:00,58.35,58.39,58.3,58.31,79614.0,57.3551,57.3944,57.3059,57.3157,79614.0
2025-04-03 12:45:00,58.31,58.38,58.3,58.34,65781.0,57.3157,57.3846,57.3059,57.3452,65781.0
2025-04-03 12:50:00,58.34,58.36,58.14,58.19,69563.0,57.3452,57.3649,57.1486,57.1978,69563.0
2025-04-03 12:55:00,58.19,58.2,58.15,58.18,29689.0,57.1978,57.2076,57.1585,57.188,29689.0
2025-04-03 13:00:00,58.18,58.18,58.06,58.11,93828.0,57.188,57.188,57.07,57.1192,93828.0
2025-04-03 13:05:00,58.12,58.13,58.01,58.03,116574.0,57.129,57.1388,57.0209,57.0405,116574.0
2025-04-03 13:10:00,58.04,58.15,57.98,58.1,175468.0,57.0504,57.1585,56.9914,57.1093,175468.0
2025-04-03 13:15:00,58.1,58.18,58.08,58.13,106647.0,57.1093,57.188,57.0897,57.1388,106647.0
2025-04-03 13:20:00,58.13,58.17,58.06,58.08,120352.0,57.1388,57.1781,57.07,57.0897,120352.0
2025-04-03 13:25:00,58.09,58.09,57.92,57.98,92471.0,57.0995,57.0995,56.9324,56.9914,92471.0
2025-04-03 13:30:00,57.98,58.04,57.94,58.03,93142.0,56.9914,57.0504,56.9521,57.0405,93142.0
2025-04-03 13:35:00,58.04,58.08,57.99,58.06,87996.0,57.0504,57.0897,57.0012,57.07,87996.0
2025-04-03 13:40:00,58.05,58.08,57.97,58.01,82297.0,57.0602,57.0897,56.9815,57.0209,82297.0
2025-04-03 13:45:00,58.01,58.05,57.99,58.02,55556.0,57.0209,57.0602,57.0012,57.0307,55556.0
2025-04-03 13:50:00,58.03,58.1,57.99,58.1,111343.0,57.0405,57.1093,57.0012,57.1093,111343.0
2025-04-03 13:55:00,58.1,58.23,58.08,58.2,87588.0,57.1093,57.2371,57.0897,57.2076,87588.0
2025-04-03 14:00:00,58.21,58.33,58.21,58.3,57337.0,57.2175,57.3354,57.2175,57.3059,57337.0
2025-04-03 14:05:00,58.29,58.37,58.25,58.32,57700.0,57.2961,57.3747,57.2568,57.3256,57700.0
2025-04-03 14:10:00,58.32,58.41,58.3,58.41,94858.0,57.3256,57.414,57.3059,57.414,94858.0
2025-04-03 14:15:00,58.41,58.43,58.33,58.38,119138.0,57.414,57.4337,57.3354,57.3846,119138.0
2025-04-03 14:20:00,58.39,58.39,58.32,58.33,60402.0,57.3944,57.3944,57.3256,57.3354,60402.0
2025-04-03 14:25:00,58.33,58.35,58.28,58.3,67144.0,57.3354,57.3551,57.2863,57.3059,67144.0
2025-04-03 14:30:00,58.3,58.3,58.15,58.18,96149.0,57.3059,57.3059,57.1585,57.188,96149.0
2025-04-03 14:35:00,58.18,58.26,58.17,58.21,89148.0,57.188,57.2666,57.1781,57.2175,89148.0
2025-04-03 14:40:00,58.21,58.26,58.16,58.18,69612.0,57.2175,57.2666,57.1683,57.188,69612.0
2025-04-03 14:45:00,58.19,58.21,58.13,58.13,52052.0,57.1978,57.2175,57.1388,57.1388,52052.0
2025-04-03 14:50:00,58.14,58.14,57.98,58.07,99011.0,57.1486,57.1486,56.9914,57.0798,99011.0
2025-04-03 14:55:00,58.06,58.07,57.99,58.02,116310.0,57.07,57.0798,57.0012,57.0307,116310.0
2025-04-03 15:00:00,58.03,58.1,58.02,58.05,90638.0,57.0405,57.1093,57.0307,57.0602,90638.0
2025-04-03 15:05:00,58.05,58.06,57.97,58.0,61095.0,57.0602,57.07,56.9815,57.011,61095.0
2025-04-03 15:10:00,58.0,58.04,57.94,57.96,119671.0,57.011,57.0504,56.9521,56.9717,119671.0
2025-04-03 15:15:00,57.96,57.97,57.89,57.91,77353.0,56.9717,56.9815,56.9029,56.9226,77353.0
2025-04-03 15:20:00,57.91,58.0,57.85,57.96,100142.0,56.9226,57.011,56.8636,56.9717,100142.0
2025-04-03 15:25:00,57.95,58.0,57.91,57.93,96552.0,56.9619,57.011,56.9226,56.9422,96552.0
2025-04-03 15:30:00,57.94,58.0,57.87,57.89,147528.0,56.9521,57.011,56.8832,56.9029,147528.0
2025-04-03 15:35:00,57.89,57.99,57.86,57.9,102518.0,56.9029,57.0012,56.8734,56.9127,102518.0
2025-04-03 15:40:00,57.9,57.98,57.87,57.97,92740.0,56.9127,56.9914,56.8832,56.9815,92740.0
2025-04-03 15:45:00,57.97,57.99,57.84,57.89,142939.0,56.9815,57.0012,56.8538,56.9029,142939.0
2025-04-03 15:50:00,57.88,57.97,57.83,57.84,227240.0,56.8931,56.9815,56.8439,56.8538,227240.0
2025-04-03 15:55:00,57.84,58.01,57.78,57.8,1124699.0,56.8538,57.0209,56.7948,56.8144,1124699.0
2025-04-04 09:30:00,57.65,58.12,57.51,58.03,492496.0,56.667,57.129,56.5294,57.0405,492496.0
2025-04-04 09:35:00,58.02,58.28,57.98,58.27,351023.0,57.0307,57.2863,56.9914,57.2764,351023.0
2025-04-04 09:40:00,58.27,58.83,58.24,58.71,256374.0,57.2764,57.8269,57.2469,57.7089,256374.0
2025-04-04 09:45:00,58.71,58.78,58.23,58.27,221181.0,57.7089,57.7777,57.2371,57.2764,221181.0
2025-04-04 09:50:00,58.24,58.39,58.15,58.34,139769.0,57.2469,57.3944,57.1585,57.3452,139769.0
2025-04-04 09:55:00,58.28,58.49,58.16,58.23,210541.0,57.2863,57.4927,57.1683,57.2371,210541.0
2025-04-04 10:00:00,58.22,58.33,57.98,58.16,196049.0,57.2273,57.3354,56.9914,57.1683,196049.0
2025-04-04 10:05:00,58.15,58.34,58.11,58.28,209155.0,57.1585,57.3452,57.1192,57.2863,209155.0
2025-04-04 10:10:00,58.26,58.31,58.02,58.04,259154.0,57.2666,57.3157,57.0307,57.0504,259154.0
2025-04-04 10:15:00,58.04,58.14,57.87,58.04,161803.0,57.0504,57.1486,56.8832,57.0504,161803.0
2025-04-04 10:20:00,58.01,58.04,57.56,57.64,105612.0,57.0209,57.0504,56.5785,56.6572,105612.0
2025-04-04 10:25:00,57.65,57.83,57.62,57.81,142759.0,56.667,56.8439,56.6375,56.8243,142759.0
2025-04-04 10:30:00,57.8,58.0,57.73,57.98,172135.0,56.8144,57.011,56.7456,56.9914,172135.0
2025-04-04 10:35:00,57.99,58.05,57.82,58.01,182935.0,57.0012,57.0602,56.8341,57.0209,182935.0
2025-04-04 10:40:00,58.01,58.07,57.9,58.0,87484.0,57.0209,57.0798,56.9127,57.011,87484.0
2025-04-04 10:45:00,57.99,58.0,57.67,57.8,136027.0,57.0012,57.011,56.6867,56.8144,136027.0
2025-04-04 10:50:00,57.8,57.87,57.7,57.77,170702.0,56.8144,56.8832,56.7161,56.785,170702.0
2025-04-04 10:55:00,57.77,57.83,57.63,57.67,127945.0,56.785,56.8439,56.6473,56.6867,127945.0
2025-04-04 11:00:00,57.66,57.76,57.5,57.53,148288.0,56.6768,56.7751,56.5196,56.549,148288.0
2025-04-04 11:05:00,57.55,57.64,57.5,57.58,159102.0,56.5687,56.6572,56.5196,56.5982,159102.0
2025-04-04 11:10:00,57.57,57.61,57.26,57.28,172236.0,56.5884,56.6277,56.2837,56.3033,172236.0
2025-04-04 11:15:00,57.27,57.38,57.18,57.23,164761.0,56.2935,56.4016,56.205,56.2542,164761.0
2025-04-04 11:20:00,57.24,57.26,56.9,56.95,171524.0,56.264,56.2837,55.9298,55.9789,171524.0
2025-04-04 11:25:00,56.95,56.95,56.68,56.73,173375.0,55.9789,55.9789,55.7135,55.7627,173375.0
2025-04-04 11:30:00,56.73,57.16,56.71,57.06,213529.0,55.7627,56.1854,55.743,56.0871,213529.0
2025-04-04 11:35:00,57.06,57.11,56.9,56.94,81132.0,56.0871,56.1362,55.9298,55.9691,81132.0
2025-04-04 11:40:00,56.96,57.04,56.83,57.02,63353.0,55.9888,56.0674,55.861,56.0477,63353.0
2025-04-04 11:45:00,57.04,57.1,56.99,57.02,94971.0,56.0674,56.1264,56.0183,56.0477,94971.0
2025-04-04 11:50:00,57.0,57.03,56.9,56.99,103603.0,56.0281,56.0576,55.9298,56.0183,103603.0
2025-04-04 11:55:00,57.01,57.07,56.88,56.9,60774.0,56.0379,56.0969,55.9101,55.9298,60774.0
2025-04-04 12:00:00,56.92,56.97,56.72,56.74,90329.0,55.9494,55.9986,55.7529,55.7725,90329.0
2025-04-04 12:05:00,56.74,56.9,56.67,56.67,81695.0,55.7725,55.9298,55.7037,55.7037,81695.0
2025-04-04 12:10:00,56.71,56.84,56.64,56.73,68759.0,55.743,55.8708,55.6742,55.7627,68759.0
2025-04-04 12:15:00,56.74,56.76,56.46,56.61,91494.0,55.7725,55.7922,55.4973,55.6447,91494.0
2025-04-04 12:20:00,56.6,56.63,56.49,56.53,79465.0,55.6349,55.6644,55.5268,55.5661,79465.0
2025-04-04 12:25:00,56.53,56.56,56.43,56.45,142485.0,55.5661,55.5956,55.4678,55.4875,142485.0
2025-04-04 12:30:00,56.47,56.49,56.34,56.35,174448.0,55.5071,55.5268,55.3793,55.3892,174448.0
2025-04-04 12:35:00,56.37,56.65,56.35,56.54,142470.0,55.4088,55.6841,55.3892,55.5759,142470.0
2025-04-04 12:40:00,56.55,56.66,56.53,56.53,78062.0,55.5858,55.6939,55.5661,55.5661,78062.0
2025-04-04 12:45:00,56.53,56.62,56.48,56.54,96839.0,55.5661,55.6546,55.517,55.5759,96839.0
2025-04-04 12:50:00,56.54,56.7,56.52,56.67,59883.0,55.5759,55.7332,55.5563,55.7037,59883.0
2025-04-04 12:55:00,56.66,56.7,56.56,56.58,75335.0,55.6939,55.7332,55.5956,55.6152,75335.0
2025-04-04 13:00:00,56.58,56.68,56.51,56.55,97721.0,55.6152,55.7135,55.5464,55.5858,97721.0
2025-04-04 13:05:00,56.56,56.56,56.44,56.48,59589.0,55.5956,55.5956,55.4776,55.517,59589.0
2025-04-04 13:10:00,56.46,56.5,56.34,56.37,115520.0,55.4973,55.5366,55.3793,55.4088,115520.0
2025-04-04 13:15:00,56.37,56.45,56.29,56.39,97938.0,55.4088,55.4875,55.3302,55.4285,97938.0
2025-04-04 13:20:00,56.42,56.54,56.41,56.54,60762.0,55.458,55.5759,55.4481,55.5759,60762.0
2025-04-04 13:25:00,56.53,56.62,56.5,56.6,58425.0,55.5661,55.6546,55.5366,55.6349,58425.0
2025-04-04 13:30:00,56.59,56.75,56.55,56.68,67612.0,55.6251,55.7823,55.5858,55.7135,67612.0
2025-04-04 13:35:00,56.68,56.82,56.66,56.76,50860.0,55.7135,55.8512,55.6939,55.7922,50860.0
2025-04-04 13:40:00,56.76,56.81,56.64,56.65,83124.0,55.7922,55.8413,55.6742,55.6841,83124.0
2025-04-04 13:45:00,56.63,56.73,56.55,56.55,63547.0,55.6644,55.7627,55.5858,55.5858,63547.0
2025-04-04 13:50:00,56.56,56.57,56.43,56.48,41459.0,55.5956,55.6054,55.4678,55.517,41459.0
2025-04-04 13:55:00,56.48,56.56,56.43,56.52,61360.0,55.517,55.5956,55.4678,55.5563,61360.0
2025-04-04 14:00:00,56.53,56.58,56.48,56.55,43841.0,55.5661,55.6152,55.517,55.5858,43841.0
2025-04-04 14:05:00,56.57,56.62,56.45,56.51,40506.0,55.6054,55.6546,55.4875,55.5464,40506.0
2025-04-04 14:10:00,56.51,56.51,56.35,56.42,56860.0,55.5464,55.5464,55.3892,55.458,56860.0
2025-04-04 14:15:00,56.43,56.54,56.36,56.54,90028.0,55.4678,55.5759,55.399,55.5759,90028.0
2025-04-04 14:20:00,56.53,56.54,56.38,56.4,139941.0,55.5661,55.5759,55.4187,55.4383,139941.0
2025-04-04 14:25:00,56.4,56.42,56.34,56.38,104835.0,55.4383,55.458,55.3793,55.4187,104835.0
2025-04-04 14:30:00,56.36,56.36,56.25,56.27,83711.0,55.399,55.399,55.2909,55.3105,83711.0
2025-04-04 14:35:00,56.27,56.28,56.1,56.11,153672.0,55.3105,55.3204,55.1434,55.1533,153672.0
2025-04-04 14:40:00,56.11,56.11,55.81,55.99,298203.0,55.1533,55.1533,54.8584,55.0353,298203.0
2025-04-04 14:45:00,56.01,56.22,56.0,56.19,123603.0,55.055,55.2614,55.0451,55.2319,123603.0
2025-04-04 14:50:00,56.18,56.24,56.11,56.18,83050.0,55.2221,55.281,55.1533,55.2221,83050.0
2025-04-04 14:55:00,56.17,56.2,56.08,56.09,55337.0,55.2122,55.2417,55.1238,55.1336,55337.0
2025-04-04 15:00:00,56.09,56.17,56.03,56.12,96876.0,55.1336,55.2122,55.0746,55.1631,96876.0
2025-04-04 15:05:00,56.11,56.18,56.03,56.14,88988.0,55.1533,55.2221,55.0746,55.1827,88988.0
2025-04-04 15:10:00,56.13,56.25,56.08,56.19,104007.0,55.1729,55.2909,55.1238,55.2319,104007.0
2025-04-04 15:15:00,56.18,56.3,56.11,56.13,88503.0,55.2221,55.34,55.1533,55.1729,88503.0
2025-04-04 15:20:00,56.12,56.29,56.12,56.28,70948.0,55.1631,55.3302,55.1631,55.3204,70948.0
2025-04-04 15:25:00,56.29,56.4,56.13,56.22,169494.0,55.3302,55.4383,55.1729,55.2614,169494.0
2025-04-04 15:30:00,56.21,56.48,56.18,56.48,142732.0,55.2516,55.517,55.2221,55.517,142732.0
2025-04-04 15:35:00,56.48,56.48,56.33,56.38,176212.0,55.517,55.517,55.3695,55.4187,176212.0
2025-04-04 15:40:00,56.38,56.49,56.37,56.41,126979.0,55.4187,55.5268,55.4088,55.4481,126979.0
2025-04-04 15:45:00,56.42,56.54,56.29,56.35,194659.0,55.458,55.5759,55.3302,55.3892,194659.0
2025-04-04 15:50:00,56.35,56.35,56.04,56.04,324495.0,55.3892,55.3892,55.0845,55.0845,324495.0
2025-04-04 15:55:00,56.04,56.12,56.0,56.08,933667.0,55.0845,55.1631,55.0451,55.1238,933667.0
2025-04-07 09:30:00,53.0,54.23,52.82,54.12,1248344.0,52.0963,53.3053,51.9194,53.1972,1248344.0
2025-04-07 09:35:00,54.12,54.24,53.91,53.97,354250.0,53.1972,53.3151,52.9908,53.0497,354250.0
2025-04-07 09:40:00,54.0,54.36,53.92,54.36,375153.0,53.0792,53.4331,53.0006,53.4331,375153.0
2025-04-07 09:45:00,54.34,54.56,54.27,54.35,246531.0,53.4134,53.6297,53.3446,53.4233,246531.0
2025-04-07 09:50:00,54.35,54.49,54.26,54.45,153812.0,53.4233,53.5609,53.3348,53.5216,153812.0
2025-04-07 09:55:00,54.44,54.75,54.28,54.63,162513.0,53.5117,53.8164,53.3545,53.6985,162513.0
2025-04-07 10:00:00,54.63,54.83,54.49,54.75,180823.0,53.6985,53.8951,53.5609,53.8164,180823.0
2025-04-07 10:05:00,54.74,54.76,54.28,54.32,107909.0,53.8066,53.8263,53.3545,53.3938,107909.0
2025-04-07 10:10:00,54.32,55.58,54.3,55.41,304379.0,53.3938,54.6323,53.3741,54.4652,304379.0
2025-04-07 10:15:00,55.41,55.97,55.41,55.75,167114.0,54.4652,55.0156,54.4652,54.7994,167114.0
2025-04-07 10:20:00,55.73,55.76,54.98,55.0,197972.0,54.7797,54.8092,54.0425,54.0622,197972.0
2025-04-07 10:25:00,54.99,55.37,54.98,55.25,193532.0,54.0524,54.4259,54.0425,54.3079,193532.0
2025-04-07 10:30:00,55.24,55.52,54.94,55.24,215591.0,54.2981,54.5733,54.0032,54.2981,215591.0
2025-04-07 10:35:00,55.23,55.33,55.0,55.04,110469.0,54.2883,54.3866,54.0622,54.1015,110469.0
2025-04-07 10:40:00,55.02,55.27,55.0,55.23,122581.0,54.0818,54.3276,54.0622,54.2883,122581.0
2025-04-07 10:45:00,55.23,55.4,55.06,55.28,125107.0,54.2883,54.4554,54.1212,54.3374,125107.0
2025-04-07 10:50:00,55.29,55.59,55.29,55.54,122085.0,54.3472,54.6421,54.3472,54.593,122085.0
2025-04-07 10:55:00,55.53,55.7,55.44,55.62,96782.0,54.5831,54.7503,54.4947,54.6716,96782.0
2025-04-07 11:00:00,55.6,55.89,55.55,55.66,75951.0,54.652,54.937,54.6028,54.7109,75951.0
2025-04-07 11:05:00,55.65,55.66,55.44,55.58,75411.0,54.7011,54.7109,54.4947,54.6323,75411.0
2025-04-07 11:10:00,55.58,55.68,55.09,55.19,147376.0,54.6323,54.7306,54.1507,54.2489,147376.0
2025-04-07 11:15:00,55.21,55.45,54.96,55.4,158263.0,54.2686,54.5045,54.0229,54.4554,158263.0
2025-04-07 11:20:00,55.35,55.56,55.04,55.04,76596.0,54.4062,54.6126,54.1015,54.1015,76596.0
2025-04-07 11:25:00,55.02,55.16,54.93,54.94,48948.0,54.0818,54.2195,53.9934,54.0032,48948.0
2025-04-07 11:30:00,54.95,55.32,54.94,55.22,96477.0,54.013,54.3767,54.0032,54.2784,96477.0
2025-04-07 11:35:00,55.21,55.45,55.21,55.31,102661.0,54.2686,54.5045,54.2686,54.3669,102661.0
2025-04-07 11:40:00,55.3,55.7,55.29,55.68,113289.0,54.3571,54.7503,54.3472,54.7306,113289.0
2025-04-07 11:45:00,55.67,55.67,55.52,55.59,56624.0,54.7208,54.7208,54.5733,54.6421,56624.0
2025-04-07 11:50:00,55.58,55.75,55.47,55.51,64083.0,54.6323,54.7994,54.5242,54.5635,64083.0
2025-04-07 11:55:00,55.51,55.61,55.42,55.44,82802.0,54.5635,54.6618,54.475,54.4947,82802.0
2025-04-07 12:00:00,55.42,55.55,55.33,55.53,50673.0,54.475,54.6028,54.3866,54.5831,50673.0
2025-04-07 12:05:00,55.53,55.6,55.48,55.51,64292.0,54.5831,54.652,54.534,54.5635,64292.0
2025-04-07 12:10:00,55.49,55.53,55.37,55.45,65068.0,54.5438,54.5831,54.4259,54.5045,65068.0
2025-04-07 12:15:00,55.45,55.52,55.29,55.34,49694.0,54.5045,54.5733,54.3472,54.3964,49694.0
2025-04-07 12:20:00,55.34,55.37,55.17,55.3,65260.0,54.3964,54.4259,54.2293,54.3571,65260.0
2025-04-07 12:25:00,55.3,55.47,55.3,55.4,67020.0,54.3571,54.5242,54.3571,54.4554,67020.0
2025-04-07 12:30:00,55.38,55.44,55.24,55.32,51756.0,54.4357,54.4947,54.2981,54.3767,51756.0
2025-04-07 12:35:00,55.33,55.42,55.26,55.36,57440.0,54.3866,54.475,54.3178,54.416,57440.0
2025-04-07 12:40:00,55.34,55.39,55.14,55.22,66403.0,54.3964,54.4455,54.1998,54.2784,66403.0
2025-04-07 12:45:00,55.2,55.23,55.04,55.21,41026.0,54.2588,54.2883,54.1015,54.2686,41026.0
2025-04-07 12:50:00,55.21,55.24,55.14,55.17,58710.0,54.2686,54.2981,54.1998,54.2293,58710.0
2025-04-07 12:55:00,55.16,55.21,55.03,55.09,96169.0,54.2195,54.2686,54.0917,54.1507,96169.0
2025-04-07 13:00:00,55.09,55.36,55.08,55.15,243198.0,54.1507,54.416,54.1408,54.2096,243198.0
2025-04-07 13:05:00,55.15,55.27,55.12,55.27,80683.0,54.2096,54.3276,54.1801,54.3276,80683.0
2025-04-07 13:10:00,55.28,55.47,55.24,55.45,115387.0,54.3374,54.5242,54.2981,54.5045,115387.0
2025-04-07 13:15:00,55.45,55.71,55.44,55.69,85475.0,54.5045,54.7601,54.4947,54.7404,85475.0
2025-04-07 13:20:00,55.7,55.79,55.67,55.78,66038.0,54.7503,54.8387,54.7208,54.8289,66038.0
2025-04-07 13:25:00,55.79,55.94,55.77,55.89,95265.0,54.8387,54.9862,54.8191,54.937,95265.0
2025-04-07 13:30:00,55.88,55.89,55.66,55.66,90632.0,54.9272,54.937,54.7109,54.7109,90632.0
2025-04-07 13:35:00,55.68,55.78,55.66,55.77,89638.0,54.7306,54.8289,54.7109,54.8191,89638.0
2025-04-07 13:40:00,55.77,55.79,55.67,55.73,101701.0,54.8191,54.8387,54.7208,54.7797,101701.0
2025-04-07 13:45:00,55.72,55.87,55.56,55.87,119728.0,54.7699,54.9174,54.6126,54.9174,119728.0
2025-04-07 13:50:00,55.86,55.95,55.79,55.81,85742.0,54.9075,54.996,54.8387,54.8584,85742.0
2025-04-07 13:55:00,55.8,55.84,55.73,55.8,113171.0,54.8485,54.8879,54.7797,54.8485,113171.0
2025-04-07 14:00:00,55.8,56.06,55.77,56.01,132108.0,54.8485,55.1041,54.8191,55.055,132108.0
2025-04-07 14:05:00,56.01,56.05,55.93,56.03,99623.0,55.055,55.0943,54.9763,55.0746,99623.0
2025-04-07 14:10:00,56.03,56.1,55.93,55.95,78327.0,55.0746,55.1434,54.9763,54.996,78327.0
2025-04-07 14:15:00,55.96,56.01,55.88,55.97,105569.0,55.0058,55.055,54.9272,55.0156,105569.0
2025-04-07 14:20:00,55.97,56.1,55.9,56.03,102738.0,55.0156,55.1434,54.9468,55.0746,102738.0
2025-04-07 14:25:00,56.05,56.13,55.97,56.1,81682.0,55.0943,55.1729,55.0156,55.1434,81682.0
2025-04-07 14:30:00,56.11,56.17,55.85,55.85,73873.0,55.1533,55.2122,54.8977,54.8977,73873.0
2025-04-07 14:35:00,55.86,55.89,55.71,55.78,62496.0,54.9075,54.937,54.7601,54.8289,62496.0
2025-04-07 14:40:00,55.77,55.89,55.73,55.85,74970.0,54.8191,54.937,54.7797,54.8977,74970.0
2025-04-07 14:45:00,55.85,55.93,55.77,55.86,68653.0,54.8977,54.9763,54.8191,54.9075,68653.0
2025-04-07 14:50:00,55.85,55.92,55.78,55.84,102323.0,54.8977,54.9665,54.8289,54.8879,102323.0
2025-04-07 14:55:00,55.83,55.93,55.76,55.88,54977.0,54.878,54.9763,54.8092,54.9272,54977.0
2025-04-07 15:00:00,55.88,55.97,55.74,55.75,152656.0,54.9272,55.0156,54.7896,54.7994,152656.0
2025-04-07 15:05:00,55.76,55.85,55.7,55.72,108166.0,54.8092,54.8977,54.7503,54.7699,108166.0
2025-04-07 15:10:00,55.72,55.77,55.59,55.71,78215.0,54.7699,54.8191,54.6421,54.7601,78215.0
2025-04-07 15:15:00,55.72,55.81,55.61,55.74,103482.0,54.7699,54.8584,54.6618,54.7896,103482.0
2025-04-07 15:20:00,55.73,55.82,55.69,55.72,87446.0,54.7797,54.8682,54.7404,54.7699,87446.0
2025-04-07 15:25:00,55.72,55.74,55.56,55.65,145296.0,54.7699,54.7896,54.6126,54.7011,145296.0
2025-04-07 15:30:00,55.65,55.98,55.64,55.92,115225.0,54.7011,55.0255,54.6913,54.9665,115225.0
2025-04-07 15:35:00,55.92,55.98,55.81,55.87,247040.0,54.9665,55.0255,54.8584,54.9174,247040.0
2025-04-07 15:40:00,55.88,55.89,55.72,55.84,86018.0,54.9272,54.937,54.7699,54.8879,86018.0
2025-04-07 15:45:00,55.85,55.9,55.69,55.86,173055.0,54.8977,54.9468,54.7404,54.9075,173055.0
2025-04-07 15:50:00,55.86,55.92,55.72,55.8,245579.0,54.9075,54.9665,54.7699,54.8485,245579.0
2025-04-07 15:55:00,55.8,55.9,55.57,55.68,1086687.0,54.8485,54.9468,54.6225,54.7306,1086687.0
2025-04-08 09:30:00,56.44,56.7,56.27,56.4,341323.0,55.4776,55.7332,55.3105,55.4383,341323.0
2025-04-08 09:35:00,56.43,56.59,56.29,56.49,106810.0,55.4678,55.6251,55.3302,55.5268,106810.0
2025-04-08 09:40:00,56.5,56.74,56.31,56.51,79249.0,55.5366,55.7725,55.3498,55.5464,79249.0
2025-04-08 09:45:00,56.52,56.69,56.49,56.68,100223.0,55.5563,55.7234,55.5268,55.7135,100223.0
2025-04-08 09:50:00,56.68,56.78,56.53,56.72,104445.0,55.7135,55.8118,55.5661,55.7529,104445.0
2025-04-08 09:55:00,56.76,56.97,56.72,56.84,106917.0,55.7922,55.9986,55.7529,55.8708,106917.0
2025-04-08 10:00:00,56.84,56.96,56.79,56.86,111219.0,55.8708,55.9888,55.8217,55.8905,111219.0
2025-04-08 10:05:00,56.86,56.9,56.71,56.78,140218.0,55.8905,55.9298,55.743,55.8118,140218.0
2025-04-08 10:10:00,56.79,56.86,56.65,56.78,81332.0,55.8217,55.8905,55.6841,55.8118,81332.0
2025-04-08 10:15:00,56.79,56.86,56.71,56.82,83323.0,55.8217,55.8905,55.743,55.8512,83323.0
2025-04-08 10:20:00,56.83,56.84,56.58,56.6,60951.0,55.861,55.8708,55.6152,55.6349,60951.0
2025-04-08 10:25:00,56.6,56.61,56.47,56.48,109259.0,55.6349,55.6447,55.5071,55.517,109259.0
2025-04-08 10:30:00,56.46,56.58,56.37,56.58,102304.0,55.4973,55.6152,55.4088,55.6152,102304.0
2025-04-08 10:35:00,56.58,56.61,56.46,56.56,42786.0,55.6152,55.6447,55.4973,55.5956,42786.0
2025-04-08 10:40:00,56.58,56.6,56.5,56.53,51991.0,55.6152,55.6349,55.5366,55.5661,51991.0
2025-04-08 10:45:00,56.53,56.57,56.38,56.47,76828.0,55.5661,55.6054,55.4187,55.5071,76828.0
2025-04-08 10:50:00,56.47,56.52,56.39,56.52,68808.0,55.5071,55.5563,55.4285,55.5563,68808.0
2025-04-08 10:55:00,56.52,56.54,56.32,56.35,62154.0,55.5563,55.5759,55.3597,55.3892,62154.0
2025-04-08 11:00:00,56.35,56.37,56.21,56.28,82035.0,55.3892,55.4088,55.2516,55.3204,82035.0
2025-04-08 11:05:00,56.26,56.54,56.26,56.54,83949.0,55.3007,55.5759,55.3007,55.5759,83949.0
2025-04-08 11:10:00,56.53,56.54,56.34,56.36,56641.0,55.5661,55.5759,55.3793,55.399,56641.0
2025-04-08 11:15:00,56.37,56.54,56.31,56.54,59422.0,55.4088,55.5759,55.3498,55.5759,59422.0
2025-04-08 11:20:00,56.55,56.61,56.35,56.37,76929.0,55.5858,55.6447,55.3892,55.4088,76929.0
2025-04-08 11:25:00,56.37,56.39,56.28,56.29,55856.0,55.4088,55.4285,55.3204,55.3302,55856.0
2025-04-08 11:30:00,56.27,56.38,56.25,56.36,52225.0,55.3105,55.4187,55.2909,55.399,52225.0
2025-04-08 11:35:00,56.34,56.43,56.28,56.28,115470.0,55.3793,55.4678,55.3204,55.3204,115470.0
2025-04-08 11:40:00,56.27,56.36,56.24,56.29,34858.0,55.3105,55.399,55.281,55.3302,34858.0
2025-04-08 11:45:00,56.3,56.33,56.11,56.19,38492.0,55.34,55.3695,55.1533,55.2319,38492.0
2025-04-08 11:50:00,56.18,56.3,56.16,56.25,50602.0,55.2221,55.34,55.2024,55.2909,50602.0
2025-04-08 11:55:00,56.27,56.34,56.24,56.32,48584.0,55.3105,55.3793,55.281,55.3597,48584.0
2025-04-08 12:00:00,56.31,56.46,56.29,56.42,177869.0,55.3498,55.4973,55.3302,55.458,177869.0
2025-04-08 12:05:00,56.42,56.54,56.38,56.39,36213.0,55.458,55.5759,55.4187,55.4285,36213.0
2025-04-08 12:10:00,56.39,56.49,56.33,56.34,53946.0,55.4285,55.5268,55.3695,55.3793,53946.0
2025-04-08 12:15:00,56.34,56.42,56.27,56.33,257223.0,55.3793,55.458,55.3105,55.3695,257223.0
2025-04-08 12:20:00,56.33,56.37,56.27,56.36,45557.0,55.3695,55.4088,55.3105,55.399,45557.0
2025-04-08 12:25:00,56.37,56.57,56.35,56.56,52413.0,55.4088,55.6054,55.3892,55.5956,52413.0
2025-04-08 12:30:00,56.57,56.62,56.45,56.47,154553.0,55.6054,55.6546,55.4875,55.5071,154553.0
2025-04-08 12:35:00,56.48,56.54,56.31,56.33,94494.0,55.517,55.5759,55.3498,55.3695,94494.0
2025-04-08 12:40:00,56.33,56.37,56.22,56.3,120929.0,55.3695,55.4088,55.2614,55.34,120929.0
2025-04-08 12:45:00,56.29,56.51,56.28,56.48,90396.0,55.3302,55.5464,55.3204,55.517,90396.0
2025-04-08 12:50:00,56.48,56.54,56.37,56.38,71231.0,55.517,55.5759,55.4088,55.4187,71231.0
2025-04-08 12:55:00,56.38,56.39,56.25,56.29,70323.0,55.4187,55.4285,55.2909,55.3302,70323.0
2025-04-08 13:00:00,56.27,56.29,56.14,56.23,146177.0,55.3105,55.3302,55.1827,55.2712,146177.0
2025-04-08 13:05:00,56.23,56.33,56.17,56.21,67451.0,55.2712,55.3695,55.2122,55.2516,67451.0
2025-04-08 13:10:00,56.24,56.28,56.12,56.2,122183.0,55.281,55.3204,55.1631,55.2417,122183.0
2025-04-08 13:15:00,56.21,56.23,56.07,56.1,106265.0,55.2516,55.2712,55.1139,55.1434,106265.0
2025-04-08 13:20:00,56.1,56.11,55.94,56.0,129593.0,55.1434,55.1533,54.9862,55.0451,129593.0
2025-04-08 13:25:00,56.0,56.02,55.72,55.75,71019.0,55.0451,55.0648,54.7699,54.7994,71019.0
2025-04-08 13:30:00,55.75,55.78,55.56,55.58,48558.0,54.7994,54.8289,54.6126,54.6323,48558.0
2025-04-08 13:35:00,55.59,55.83,55.52,55.82,107601.0,54.6421,54.878,54.5733,54.8682,107601.0
2025-04-08 13:40:00,55.83,55.98,55.79,55.95,40812.0,54.878,55.0255,54.8387,54.996,40812.0
2025-04-08 13:45:00,55.94,55.96,55.8,55.81,25256.0,54.9862,55.0058,54.8485,54.8584,25256.0
2025-04-08 13:50:00,55.8,55.88,55.75,55.81,83045.0,54.8485,54.9272,54.7994,54.8584,83045.0
2025-04-08 13:55:00,55.82,56.05,55.81,56.02,213182.0,54.8682,55.0943,54.8584,55.0648,213182.0
2025-04-08 14:00:00,56.02,56.02,55.9,55.99,107431.0,55.0648,55.0648,54.9468,55.0353,107431.0
2025-04-08 14:05:00,55.98,55.98,55.86,55.95,73917.0,55.0255,55.0255,54.9075,54.996,73917.0
2025-04-08 14:10:00,55.97,55.97,55.74,55.75,107929.0,55.0156,55.0156,54.7896,54.7994,107929.0
2025-04-08 14:15:00,55.77,55.86,55.71,55.86,40569.0,54.8191,54.9075,54.7601,54.9075,40569.0
2025-04-08 14:20:00,55.85,55.91,55.82,55.88,54513.0,54.8977,54.9567,54.8682,54.9272,54513.0
2025-04-08 14:25:00,55.88,55.88,55.74,55.78,65255.0,54.9272,54.9272,54.7896,54.8289,65255.0
2025-04-08 14:30:00,55.79,56.0,55.78,55.84,97874.0,54.8387,55.0451,54.8289,54.8879,97874.0
2025-04-08 14:35:00,55.84,55.88,55.71,55.82,64071.0,54.8879,54.9272,54.7601,54.8682,64071.0
2025-04-08 14:40:00,55.83,55.83,55.67,55.7,62308.0,54.878,54.878,54.7208,54.7503,62308.0
2025-04-08 14:45:00,55.69,55.87,55.69,55.81,93797.0,54.7404,54.9174,54.7404,54.8584,93797.0
2025-04-08 14:50:00,55.81,55.93,55.78,55.87,55690.0,54.8584,54.9763,54.8289,54.9174,55690.0
2025-04-08 14:55:00,55.87,55.9,55.8,55.82,49124.0,54.9174,54.9468,54.8485,54.8682,49124.0
2025-04-08 15:00:00,55.82,55.96,55.76,55.94,71229.0,54.8682,55.0058,54.8092,54.9862,71229.0
2025-04-08 15:05:00,55.94,55.94,55.63,55.65,119787.0,54.9862,54.9862,54.6814,54.7011,119787.0
2025-04-08 15:10:00,55.63,55.74,55.63,55.74,111423.0,54.6814,54.7896,54.6814,54.7896,111423.0
2025-04-08 15:15:00,55.75,55.78,55.66,55.69,62448.0,54.7994,54.8289,54.7109,54.7404,62448.0
2025-04-08 15:20:00,55.69,55.83,55.65,55.79,122127.0,54.7404,54.878,54.7011,54.8387,122127.0
2025-04-08 15:25:00,55.79,55.93,55.77,55.84,96688.0,54.8387,54.9763,54.8191,54.8879,96688.0
2025-04-08 15:30:00,55.85,55.86,55.6,55.61,72016.0,54.8977,54.9075,54.652,54.6618,72016.0
2025-04-08 15:35:00,55.6,55.6,55.2,55.29,231609.0,54.652,54.652,54.2588,54.3472,231609.0
2025-04-08 15:40:00,55.29,55.43,55.18,55.2,148788.0,54.3472,54.4849,54.2391,54.2588,148788.0
2025-04-08 15:45:00,55.21,55.34,55.07,55.1,161929.0,54.2686,54.3964,54.131,54.1605,161929.0
2025-04-08 15:50:00,55.1,55.41,55.1,55.33,188406.0,54.1605,54.4652,54.1605,54.3866,188406.0
2025-04-08 15:55:00,55.31,55.73,55.28,55.55,607392.0,54.3669,54.7797,54.3374,54.6028,607392.0
2025-04-09 09:30:00,55.01,55.92,55.01,55.67,395958.0,54.072,54.9665,54.072,54.7208,395958.0
2025-04-09 09:35:00,55.73,55.89,55.39,55.64,158806.0,54.7797,54.937,54.4455,54.6913,158806.0
2025-04-09 09:40:00,55.63,55.85,55.51,55.75,219106.0,54.6814,54.8977,54.5635,54.7994,219106.0
2025-04-09 09:45:00,55.75,55.85,55.46,55.58,239777.0,54.7994,54.8977,54.5143,54.6323,239777.0
2025-04-09 09:50:00,55.59,55.75,55.59,55.72,126572.0,54.6421,54.7994,54.6421,54.7699,126572.0
2025-04-09 09:55:00,55.73,56.02,55.63,55.98,303074.0,54.7797,55.0648,54.6814,55.0255,303074.0
2025-04-09 10:00:00,55.98,56.11,55.72,55.81,152250.0,55.0255,55.1533,54.7699,54.8584,152250.0
2025-04-09 10:05:00,55.81,55.81,55.55,55.57,107678.0,54.8584,54.8584,54.6028,54.6225,107678.0
2025-04-09 10:10:00,55.56,55.68,55.41,55.44,109687.0,54.6126,54.7306,54.4652,54.4947,109687.0
2025-04-09 10:15:00,55.45,55.52,55.26,55.35,86258.0,54.5045,54.5733,54.3178,54.4062,86258.0
2025-04-09 10:20:00,55.34,55.36,55.14,55.29,89115.0,54.3964,54.416,54.1998,54.3472,89115.0
2025-04-09 10:25:00,55.29,55.48,55.25,55.47,70097.0,54.3472,54.534,54.3079,54.5242,70097.0
2025-04-09 10:30:00,55.45,55.46,55.34,55.41,67148.0,54.5045,54.5143,54.3964,54.4652,67148.0
2025-04-09 10:35:00,55.41,55.42,55.21,55.23,63454.0,54.4652,54.475,54.2686,54.2883,63454.0
2025-04-09 10:40:00,55.23,55.26,55.09,55.13,95377.0,54.2883,54.3178,54.1507,54.19,95377.0
2025-04-09 10:45:00,55.14,55.32,55.1,55.12,96009.0,54.1998,54.3767,54.1605,54.1801,96009.0
2025-04-09 10:50:00,55.11,55.16,54.96,55.04,111699.0,54.1703,54.2195,54.0229,54.1015,111699.0
2025-04-09 10:55:00,55.05,55.11,54.94,54.98,80973.0,54.1113,54.1703,54.0032,54.0425,80973.0
2025-04-09 11:00:00,54.97,55.17,54.96,55.17,88220.0,54.0327,54.2293,54.0229,54.2293,88220.0
2025-04-09 11:05:00,55.17,55.22,55.08,55.09,87860.0,54.2293,54.2784,54.1408,54.1507,87860.0
2025-04-09 11:10:00,55.09,55.26,55.09,55.23,66519.0,54.1507,54.3178,54.1507,54.2883,66519.0
2025-04-09 11:15:00,55.23,55.4,55.23,55.39,84651.0,54.2883,54.4554,54.2883,54.4455,84651.0
2025-04-09 11:20:00,55.41,55.52,55.37,55.44,48583.0,54.4652,54.5733,54.4259,54.4947,48583.0
2025-04-09 11:25:00,55.43,55.53,55.41,55.45,49072.0,54.4849,54.5831,54.4652,54.5045,49072.0
2025-04-09 11:30:00,55.46,55.57,55.39,55.42,78234.0,54.5143,54.6225,54.4455,54.475,78234.0
2025-04-09 11:35:00,55.43,55.47,55.3,55.34,55350.0,54.4849,54.5242,54.3571,54.3964,55350.0
2025-04-09 11:40:00,55.34,55.42,55.3,55.33,60225.0,54.3964,54.475,54.3571,54.3866,60225.0
2025-04-09 11:45:00,55.33,55.41,55.25,55.29,87893.0,54.3866,54.4652,54.3079,54.3472,87893.0
2025-04-09 11:50:00,55.27,55.35,55.23,55.32,60741.0,54.3276,54.4062,54.2883,54.3767,60741.0
2025-04-09 11:55:00,55.33,55.33,55.2,55.22,36909.0,54.3866,54.3866,54.2588,54.2784,36909.0
2025-04-09 12:00:00,55.22,55.33,55.13,55.31,50345.0,54.2784,54.3866,54.19,54.3669,50345.0
2025-04-09 12:05:00,55.31,55.42,55.31,55.4,54387.0,54.3669,54.475,54.3669,54.4554,54387.0
2025-04-09 12:10:00,55.4,55.56,55.39,55.5,55267.0,54.4554,54.6126,54.4455,54.5537,55267.0
2025-04-09 12:15:00,55.5,55.57,55.46,55.55,56020.0,54.5537,54.6225,54.5143,54.6028,56020.0
2025-04-09 12:20:00,55.55,55.64,55.53,55.58,42624.0,54.6028,54.6913,54.5831,54.6323,42624.0
2025-04-09 12:25:00,55.57,55.66,55.53,55.59,68825.0,54.6225,54.7109,54.5831,54.6421,68825.0
2025-04-09 12:30:00,55.59,55.66,55.53,55.6,37397.0,54.6421,54.7109,54.5831,54.652,37397.0
2025-04-09 12:35:00,55.6,55.64,55.59,55.62,23814.0,54.652,54.6913,54.6421,54.6716,23814.0
2025-04-09 12:40:00,55.61,55.61,55.55,55.57,22193.0,54.6618,54.6618,54.6028,54.6225,22193.0
2025-04-09 12:45:00,55.57,55.72,55.57,55.71,52497.0,54.6225,54.7699,54.6225,54.7601,52497.0
2025-04-09 12:50:00,55.72,55.79,55.68,55.77,59371.0,54.7699,54.8387,54.7306,54.8191,59371.0
2025-04-09 12:55:00,55.77,55.83,55.68,55.73,52875.0,54.8191,54.878,54.7306,54.7797,52875.0
2025-04-09 13:00:00,55.73,55.94,55.72,55.85,130372.0,54.7797,54.9862,54.7699,54.8977,130372.0
2025-04-09 13:05:00,55.84,55.84,55.65,55.68,69872.0,54.8879,54.8879,54.7011,54.7306,69872.0
2025-04-09 13:10:00,55.68,55.68,55.56,55.63,51418.0,54.7306,54.7306,54.6126,54.6814,51418.0
2025-04-09 13:15:00,55.64,56.38,55.35,56.15,366126.0,54.6913,55.4187,54.4062,55.1926,366126.0
2025-04-09 13:20:00,56.13,56.79,56.02,56.69,426781.0,55.1729,55.8217,55.0648,55.7234,426781.0
2025-04-09 13:25:00,56.67,57.08,56.6,56.66,346362.0,55.7037,56.1067,55.6349,55.6939,346362.0
2025-04-09 13:30:00,56.67,56.96,56.56,56.79,275150.0,55.7037,55.9888,55.5956,55.8217,275150.0
2025-04-09 13:35:00,56.8,57.15,56.57,56.59,230123.0,55.8315,56.1755,55.6054,55.6251,230123.0
2025-04-09 13:40:00,56.59,56.72,56.44,56.62,326000.0,55.6251,55.7529,55.4776,55.6546,326000.0
2025-04-09 13:45:00,56.63,57.07,56.63,56.86,186308.0,55.6644,56.0969,55.6644,55.8905,186308.0
2025-04-09 13:50:00,56.86,57.11,56.71,56.86,144149.0,55.8905,56.1362,55.743,55.8905,144149.0
2025-04-09 13:55:00,56.87,57.04,56.7,56.98,114139.0,55.9003,56.0674,55.7332,56.0084,114139.0
2025-04-09 14:00:00,56.99,57.11,56.63,56.83,165714.0,56.0183,56.1362,55.6644,55.861,165714.0
2025-04-09 14:05:00,56.84,56.9,56.56,56.68,130437.0,55.8708,55.9298,55.5956,55.7135,130437.0
2025-04-09 14:10:00,56.67,56.73,56.4,56.44,119067.0,55.7037,55.7627,55.4383,55.4776,119067.0
2025-04-09 14:15:00,56.46,56.49,56.25,56.34,101909.0,55.4973,55.5268,55.2909,55.3793,101909.0
2025-04-09 14:20:00,56.35,56.54,56.27,56.44,127021.0,55.3892,55.5759,55.3105,55.4776,127021.0
2025-04-09 14:25:00,56.47,56.64,56.42,56.53,87781.0,55.5071,55.6742,55.458,55.5661,87781.0
2025-04-09 14:30:00,56.52,56.59,56.18,56.3,113808.0,55.5563,55.6251,55.2221,55.34,113808.0
2025-04-09 14:35:00,56.3,56.34,56.02,56.04,119278.0,55.34,55.3793,55.0648,55.0845,119278.0
2025-04-09 14:40:00,56.05,56.23,55.98,56.22,220621.0,55.0943,55.2712,55.0255,55.2614,220621.0
2025-04-09 14:45:00,56.21,56.3,56.09,56.19,141260.0,55.2516,55.34,55.1336,55.2319,141260.0
2025-04-09 14:50:00,56.21,56.33,56.08,56.11,99311.0,55.2516,55.3695,55.1238,55.1533,99311.0
2025-04-09 14:55:00,56.11,56.18,55.93,55.97,175402.0,55.1533,55.2221,54.9763,55.0156,175402.0
2025-04-09 15:00:00,55.96,56.15,55.93,56.08,157828.0,55.0058,55.1926,54.9763,55.1238,157828.0
2025-04-09 15:05:00,56.08,56.43,56.07,56.27,92113.0,55.1238,55.4678,55.1139,55.3105,92113.0
2025-04-09 15:10:00,56.26,56.35,56.11,56.12,78816.0,55.3007,55.3892,55.1533,55.1631,78816.0
2025-04-09 15:15:00,56.13,56.27,56.07,56.1,90790.0,55.1729,55.3105,55.1139,55.1434,90790.0
2025-04-09 15:20:00,56.1,56.2,56.08,56.19,111345.0,55.1434,55.2417,55.1238,55.2319,111345.0
2025-04-09 15:25:00,56.2,56.27,56.09,56.19,118448.0,55.2417,55.3105,55.1336,55.2319,118448.0
2025-04-09 15:30:00,56.19,56.28,56.01,56.1,183711.0,55.2319,55.3204,55.055,55.1434,183711.0
2025-04-09 15:35:00,56.1,56.13,55.93,55.95,199484.0,55.1434,55.1729,54.9763,54.996,199484.0
2025-04-09 15:40:00,55.94,55.99,55.84,55.99,152098.0,54.9862,55.0353,54.8879,55.0353,152098.0
2025-04-09 15:45:00,56.0,56.18,55.97,56.15,276985.0,55.0451,55.2221,55.0156,55.1926,276985.0
2025-04-09 15:50:00,56.16,56.49,56.16,56.18,237927.0,55.2024,55.5268,55.2024,55.2221,237927.0
2025-04-09 15:55:00,56.19,56.4,56.12,56.34,751411.0,55.2319,55.4383,55.1631,55.3793,751411.0
2025-04-10 09:30:00,56.53,56.6,56.12,56.16,311385.0,55.5661,55.6349,55.1631,55.2024,311385.0
2025-04-10 09:35:00,56.16,56.44,56.1,56.27,128941.0,55.2024,55.4776,55.1434,55.3105,128941.0
2025-04-10 09:40:00,56.29,56.51,56.25,56.39,114341.0,55.3302,55.5464,55.2909,55.4285,114341.0
2025-04-10 09:45:00,56.4,56.5,56.34,56.47,170894.0,55.4383,55.5366,55.3793,55.5071,170894.0
2025-04-10 09:50:00,56.47,56.61,56.36,56.41,138164.0,55.5071,55.6447,55.399,55.4481,138164.0
2025-04-10 09:55:00,56.4,56.45,56.3,56.4,104719.0,55.4383,55.4875,55.34,55.4383,104719.0
2025-04-10 10:00:00,56.4,56.45,56.3,56.33,103883.0,55.4383,55.4875,55.34,55.3695,103883.0
2025-04-10 10:05:00,56.33,56.43,56.28,56.35,97347.0,55.3695,55.4678,55.3204,55.3892,97347.0
2025-04-10 10:10:00,56.34,56.39,56.25,56.34,125999.0,55.3793,55.4285,55.2909,55.3793,125999.0
2025-04-10 10:15:00,56.33,56.39,56.18,56.19,93215.0,55.3695,55.4285,55.2221,55.2319,93215.0
2025-04-10 10:20:00,56.19,56.28,56.15,56.19,78406.0,55.2319,55.3204,55.1926,55.2319,78406.0
2025-04-10 10:25:00,56.2,56.22,56.01,56.01,68226.0,55.2417,55.2614,55.055,55.055,68226.0
2025-04-10 10:30:00,56.02,56.13,55.99,56.08,108030.0,55.0648,55.1729,55.0353,55.1238,108030.0
2025-04-10 10:35:00,56.07,56.26,56.07,56.23,103885.0,55.1139,55.3007,55.1139,55.2712,103885.0
2025-04-10 10:40:00,56.22,56.31,56.19,56.29,81043.0,55.2614,55.3498,55.2319,55.3302,81043.0
2025-04-10 10:45:00,56.29,56.37,56.18,56.22,109232.0,55.3302,55.4088,55.2221,55.2614,109232.0
2025-04-10 10:50:00,56.21,56.27,56.04,56.11,66804.0,55.2516,55.3105,55.0845,55.1533,66804.0
2025-04-10 10:55:00,56.12,56.19,56.0,56.04,74059.0,55.1631,55.2319,55.0451,55.0845,74059.0
2025-04-10 11:00:00,56.04,56.15,56.03,56.08,52739.0,55.0845,55.1926,55.0746,55.1238,52739.0
2025-04-10 11:05:00,56.08,56.2,56.08,56.12,75626.0,55.1238,55.2417,55.1238,55.1631,75626.0
2025-04-10 11:10:00,56.12,56.13,56.02,56.06,52509.0,55.1631,55.1729,55.0648,55.1041,52509.0
2025-04-10 11:15:00,56.06,56.12,56.04,56.05,56708.0,55.1041,55.1631,55.0845,55.0943,56708.0
2025-04-10 11:20:00,56.04,56.13,56.03,56.13,59195.0,55.0845,55.1729,55.0746,55.1729,59195.0
2025-04-10 11:25:00,56.13,56.2,56.05,56.2,51547.0,55.1729,55.2417,55.0943,55.2417,51547.0
2025-04-10 11:30:00,56.2,56.25,56.14,56.25,54837.0,55.2417,55.2909,55.1827,55.2909,54837.0
2025-04-10 11:35:00,56.24,56.24,56.03,56.05,58897.0,55.281,55.281,55.0746,55.0943,58897.0
2025-04-10 11:40:00,56.05,56.16,56.02,56.04,46395.0,55.0943,55.2024,55.0648,55.0845,46395.0
2025-04-10 11:45:00,56.03,56.21,56.02,56.16,43740.0,55.0746,55.2516,55.0648,55.2024,43740.0
2025-04-10 11:50:00,56.17,56.22,56.12,56.2,56391.0,55.2122,55.2614,55.1631,55.2417,56391.0
2025-04-10 11:55:00,56.22,56.24,55.94,55.98,69305.0,55.2614,55.281,54.9862,55.0255,69305.0
2025-04-10 12:00:00,55.98,56.02,55.82,55.83,57560.0,55.0255,55.0648,54.8682,54.878,57560.0
2025-04-10 12:05:00,55.81,55.94,55.77,55.89,74498.0,54.8584,54.9862,54.8191,54.937,74498.0
2025-04-10 12:10:00,55.89,55.93,55.8,55.88,41997.0,54.937,54.9763,54.8485,54.9272,41997.0
2025-04-10 12:15:00,55.91,55.98,55.81,55.83,46488.0,54.9567,55.0255,54.8584,54.878,46488.0
2025-04-10 12:20:00,55.83,55.85,55.54,55.72,91008.0,54.878,54.8977,54.593,54.7699,91008.0
2025-04-10 12:25:00,55.76,55.81,55.51,55.68,49418.0,54.8092,54.8584,54.5635,54.7306,49418.0
2025-04-10 12:30:00,55.68,56.06,55.66,56.05,82281.0,54.7306,55.1041,54.7109,55.0943,82281.0
2025-04-10 12:35:00,56.03,56.19,55.93,56.15,56987.0,55.0746,55.2319,54.9763,55.1926,56987.0
2025-04-10 12:40:00,56.14,56.19,56.02,56.12,57755.0,55.1827,55.2319,55.0648,55.1631,57755.0
2025-04-10 12:45:00,56.12,56.21,55.89,56.15,58689.0,55.1631,55.2516,54.937,55.1926,58689.0
2025-04-10 12:50:00,56.17,56.3,56.14,56.2,60136.0,55.2122,55.34,55.1827,55.2417,60136.0
2025-04-10 12:55:00,56.2,56.2,56.06,56.1,53843.0,55.2417,55.2417,55.1041,55.1434,53843.0
2025-04-10 13:00:00,56.09,56.44,56.06,56.25,131994.0,55.1336,55.4776,55.1041,55.2909,131994.0
2025-04-10 13:05:00,56.23,56.25,55.91,55.92,68668.0,55.2712,55.2909,54.9567,54.9665,68668.0
2025-04-10 13:10:00,55.94,55.95,55.71,55.78,44704.0,54.9862,54.996,54.7601,54.8289,44704.0
2025-04-10 13:15:00,55.82,55.92,55.76,55.88,48767.0,54.8682,54.9665,54.8092,54.9272,48767.0
2025-04-10 13:20:00,55.9,55.92,55.67,55.87,79781.0,54.9468,54.9665,54.7208,54.9174,79781.0
2025-04-10 13:25:00,55.87,56.25,55.87,56.23,115622.0,54.9174,55.2909,54.9174,55.2712,115622.0
2025-04-10 13:30:00,56.22,56.25,56.1,56.15,249515.0,55.2614,55.2909,55.1434,55.1926,249515.0
2025-04-10 13:35:00,56.15,56.39,56.15,56.24,617287.0,55.1926,55.4285,55.1926,55.281,617287.0
2025-04-10 13:40:00,56.25,56.57,56.22,56.47,192628.0,55.2909,55.6054,55.2614,55.5071,192628.0
2025-04-10 13:45:00,56.47,56.72,56.45,56.51,86540.0,55.5071,55.7529,55.4875,55.5464,86540.0
2025-04-10 13:50:00,56.51,56.62,56.33,56.49,58252.0,55.5464,55.6546,55.3695,55.5268,58252.0
2025-04-10 13:55:00,56.48,56.62,56.42,56.42,54110.0,55.517,55.6546,55.458,55.458,54110.0
2025-04-10 14:00:00,56.43,56.65,56.39,56.53,142342.0,55.4678,55.6841,55.4285,55.5661,142342.0
2025-04-10 14:05:00,56.53,56.61,56.26,56.29,558927.0,55.5661,55.6447,55.3007,55.3302,558927.0
2025-04-10 14:10:00,56.29,56.34,56.22,56.23,49185.0,55.3302,55.3793,55.2614,55.2712,49185.0
2025-04-10 14:15:00,56.23,56.44,56.21,56.38,47321.0,55.2712,55.4776,55.2516,55.4187,47321.0
2025-04-10 14:20:00,56.4,56.53,56.39,56.47,82374.0,55.4383,55.5661,55.4285,55.5071,82374.0
2025-04-10 14:25:00,56.47,56.62,56.43,56.58,238652.0,55.5071,55.6546,55.4678,55.6152,238652.0
2025-04-10 14:30:00,56.59,56.73,56.56,56.58,64478.0,55.6251,55.7627,55.5956,55.6152,64478.0
2025-04-10 14:35:00,56.58,56.63,56.5,56.55,314990.0,55.6152,55.6644,55.5366,55.5858,314990.0
2025-04-10 14:40:00,56.57,56.76,56.54,56.73,58995.0,55.6054,55.7922,55.5759,55.7627,58995.0
2025-04-10 14:45:00,56.73,56.75,56.5,56.58,59608.0,55.7627,55.7823,55.5366,55.6152,59608.0
2025-04-10 14:50:00,56.56,56.68,56.41,56.41,52378.0,55.5956,55.7135,55.4481,55.4481,52378.0
2025-04-10 14:55:00,56.43,56.62,56.38,56.57,59139.0,55.4678,55.6546,55.4187,55.6054,59139.0
2025-04-10 15:00:00,56.55,56.77,56.5,56.76,60896.0,55.5858,55.802,55.5366,55.7922,60896.0
2025-04-10 15:05:00,56.75,56.76,56.47,56.48,44399.0,55.7823,55.7922,55.5071,55.517,44399.0
2025-04-10 15:10:00,56.49,56.56,56.46,56.52,94824.0,55.5268,55.5956,55.4973,55.5563,94824.0
2025-04-10 15:15:00,56.52,56.64,56.44,56.63,126735.0,55.5563,55.6742,55.4776,55.6644,126735.0
2025-04-10 15:20:00,56.61,56.68,56.47,56.52,150511.0,55.6447,55.7135,55.5071,55.5563,150511.0
2025-04-10 15:25:00,56.5,56.58,56.35,56.35,65698.0,55.5366,55.6152,55.3892,55.3892,65698.0
2025-04-10 15:30:00,56.36,56.47,56.3,56.32,112400.0,55.399,55.5071,55.34,55.3597,112400.0
2025-04-10 15:35:00,56.31,56.32,56.11,56.14,63345.0,55.3498,55.3597,55.1533,55.1827,63345.0
2025-04-10 15:40:00,56.14,56.26,55.97,56.01,118938.0,55.1827,55.3007,55.0156,55.055,118938.0
2025-04-10 15:45:00,56.01,56.28,56.01,56.27,127696.0,55.055,55.3204,55.055,55.3105,127696.0
2025-04-10 15:50:00,56.25,56.64,56.21,56.55,213937.0,55.2909,55.6742,55.2516,55.5858,213937.0
2025-04-10 15:55:00,56.55,56.68,56.37,56.37,799707.0,55.5858,55.7135,55.4088,55.4088,799707.0
2025-04-11 09:30:00,56.56,56.73,56.02,56.14,232192.0,55.5956,55.7627,55.0648,55.1827,232192.0
2025-04-11 09:35:00,56.14,56.22,55.97,56.12,82916.0,55.1827,55.2614,55.0156,55.1631,82916.0
2025-04-11 09:40:00,56.13,56.32,56.07,56.29,497661.0,55.1729,55.3597,55.1139,55.3302,497661.0
2025-04-11 09:45:00,56.29,56.59,56.27,56.48,131016.0,55.3302,55.6251,55.3105,55.517,131016.0
2025-04-11 09:50:00,56.5,56.66,56.47,56.58,75809.0,55.5366,55.6939,55.5071,55.6152,75809.0
2025-04-11 09:55:00,56.58,56.72,56.47,56.47,47009.0,55.6152,55.7529,55.5071,55.5071,47009.0
2025-04-11 10:00:00,56.46,56.64,56.39,56.62,75791.0,55.4973,55.6742,55.4285,55.6546,75791.0
2025-04-11 10:05:00,56.62,56.85,56.58,56.63,113976.0,55.6546,55.8806,55.6152,55.6644,113976.0
2025-04-11 10:10:00,56.65,56.68,56.5,56.66,49705.0,55.6841,55.7135,55.5366,55.6939,49705.0
2025-04-11 10:15:00,56.66,56.73,56.51,56.51,56962.0,55.6939,55.7627,55.5464,55.5464,56962.0
2025-04-11 10:20:00,56.53,56.56,56.24,56.31,51037.0,55.5661,55.5956,55.281,55.3498,51037.0
2025-04-11 10:25:00,56.3,56.32,56.14,56.17,40561.0,55.34,55.3597,55.1827,55.2122,40561.0
2025-04-11 10:30:00,56.18,56.48,56.16,56.47,91958.0,55.2221,55.517,55.2024,55.5071,91958.0
2025-04-11 10:35:00,56.46,56.54,56.27,56.31,83886.0,55.4973,55.5759,55.3105,55.3498,83886.0
2025-04-11 10:40:00,56.32,56.33,56.25,56.31,26606.0,55.3597,55.3695,55.2909,55.3498,26606.0
2025-04-11 10:45:00,56.31,56.41,56.25,56.39,44409.0,55.3498,55.4481,55.2909,55.4285,44409.0
2025-04-11 10:50:00,56.38,56.39,56.23,56.3,49501.0,55.4187,55.4285,55.2712,55.34,49501.0
2025-04-11 10:55:00,56.29,56.37,56.25,56.28,49457.0,55.3302,55.4088,55.2909,55.3204,49457.0
2025-04-11 11:00:00,56.27,56.46,56.13,56.18,74783.0,55.3105,55.4973,55.1729,55.2221,74783.0
2025-04-11 11:05:00,56.16,56.19,56.07,56.16,65707.0,55.2024,55.2319,55.1139,55.2024,65707.0
2025-04-11 11:10:00,56.15,56.25,56.03,56.03,53386.0,55.1926,55.2909,55.0746,55.0746,53386.0
2025-04-11 11:15:00,56.02,56.07,55.92,56.02,47703.0,55.0648,55.1139,54.9665,55.0648,47703.0
2025-04-11 11:20:00,55.99,56.06,55.95,56.01,36984.0,55.0353,55.1041,54.996,55.055,36984.0
2025-04-11 11:25:00,56.0,56.15,56.0,56.05,38037.0,55.0451,55.1926,55.0451,55.0943,38037.0
2025-04-11 11:30:00,56.03,56.19,56.01,56.14,35734.0,55.0746,55.2319,55.055,55.1827,35734.0
2025-04-11 11:35:00,56.14,56.25,56.1,56.23,34873.0,55.1827,55.2909,55.1434,55.2712,34873.0
2025-04-11 11:40:00,56.23,56.27,56.15,56.23,41464.0,55.2712,55.3105,55.1926,55.2712,41464.0
2025-04-11 11:45:00,56.22,56.31,56.2,56.3,29454.0,55.2614,55.3498,55.2417,55.34,29454.0
2025-04-11 11:50:00,56.3,56.44,56.29,56.43,60744.0,55.34,55.4776,55.3302,55.4678,60744.0
2025-04-11 11:55:00,56.43,56.47,56.39,56.41,54548.0,55.4678,55.5071,55.4285,55.4481,54548.0
2025-04-11 12:00:00,56.41,56.46,56.39,56.44,101242.0,55.4481,55.4973,55.4285,55.4776,101242.0
2025-04-11 12:05:00,56.44,56.52,56.42,56.48,62476.0,55.4776,55.5563,55.458,55.517,62476.0
2025-04-11 12:10:00,56.48,56.56,56.48,56.53,44117.0,55.517,55.5956,55.517,55.5661,44117.0
2025-04-11 12:15:00,56.51,56.56,56.47,56.52,53000.0,55.5464,55.5956,55.5071,55.5563,53000.0
2025-04-11 12:20:00,56.52,56.56,56.49,56.53,47157.0,55.5563,55.5956,55.5268,55.5661,47157.0
2025-04-11 12:25:00,56.53,56.54,56.44,56.46,77893.0,55.5661,55.5759,55.4776,55.4973,77893.0
2025-04-11 12:30:00,56.47,56.59,56.47,56.56,73527.0,55.5071,55.6251,55.5071,55.5956,73527.0
2025-04-11 12:35:00,56.56,56.62,56.53,56.61,50412.0,55.5956,55.6546,55.5661,55.6447,50412.0
2025-04-11 12:40:00,56.6,56.65,56.54,56.6,34688.0,55.6349,55.6841,55.5759,55.6349,34688.0
2025-04-11 12:45:00,56.61,56.67,56.55,56.64,84244.0,55.6447,55.7037,55.5858,55.6742,84244.0
2025-04-11 12:50:00,56.62,56.67,56.57,56.6,40317.0,55.6546,55.7037,55.6054,55.6349,40317.0
2025-04-11 12:55:00,56.6,56.69,56.59,56.65,45692.0,55.6349,55.7234,55.6251,55.6841,45692.0
2025-04-11 13:00:00,56.65,56.71,56.64,56.7,30886.0,55.6841,55.743,55.6742,55.7332,30886.0
2025-04-11 13:05:00,56.7,56.77,56.7,56.74,33751.0,55.7332,55.802,55.7332,55.7725,33751.0
2025-04-11 13:10:00,56.73,56.77,56.68,56.73,22746.0,55.7627,55.802,55.7135,55.7627,22746.0
2025-04-11 13:15:00,56.73,56.74,56.63,56.64,57112.0,55.7627,55.7725,55.6644,55.6742,57112.0
2025-04-11 13:20:00,56.63,56.72,56.61,56.64,89730.0,55.6644,55.7529,55.6447,55.6742,89730.0
2025-04-11 13:25:00,56.64,56.64,56.52,56.55,45216.0,55.6742,55.6742,55.5563,55.5858,45216.0
2025-04-11 13:30:00,56.55,56.61,56.53,56.6,58510.0,55.5858,55.6447,55.5661,55.6349,58510.0
2025-04-11 13:35:00,56.6,56.69,56.57,56.69,80956.0,55.6349,55.7234,55.6054,55.7234,80956.0
2025-04-11 13:40:00,56.69,56.94,56.68,56.85,127861.0,55.7234,55.9691,55.7135,55.8806,127861.0
2025-04-11 13:45:00,56.86,56.91,56.81,56.89,95683.0,55.8905,55.9396,55.8413,55.92,95683.0
2025-04-11 13:50:00,56.89,56.89,56.77,56.88,26603.0,55.92,55.92,55.802,55.9101,26603.0
2025-04-11 13:55:00,56.85,56.87,56.78,56.83,29558.0,55.8806,55.9003,55.8118,55.861,29558.0
2025-04-11 14:00:00,56.82,56.86,56.75,56.79,48472.0,55.8512,55.8905,55.7823,55.8217,48472.0
2025-04-11 14:05:00,56.79,56.81,56.67,56.7,36929.0,55.8217,55.8413,55.7037,55.7332,36929.0
2025-04-11 14:10:00,56.69,56.71,56.62,56.65,35471.0,55.7234,55.743,55.6546,55.6841,35471.0
2025-04-11 14:15:00,56.64,56.7,56.61,56.63,36829.0,55.6742,55.7332,55.6447,55.6644,36829.0
2025-04-11 14:20:00,56.62,56.71,56.57,56.67,37197.0,55.6546,55.743,55.6054,55.7037,37197.0
2025-04-11 14:25:00,56.68,56.72,56.64,56.64,544524.0,55.7135,55.7529,55.6742,55.6742,544524.0
2025-04-11 14:30:00,56.65,56.75,56.64,56.73,36909.0,55.6841,55.7823,55.6742,55.7627,36909.0
2025-04-11 14:35:00,56.73,56.73,56.66,56.7,34139.0,55.7627,55.7627,55.6939,55.7332,34139.0
2025-04-11 14:40:00,56.71,56.75,56.66,56.69,31818.0,55.743,55.7823,55.6939,55.7234,31818.0
2025-04-11 14:45:00,56.69,56.76,56.68,56.73,25726.0,55.7234,55.7922,55.7135,55.7627,25726.0
2025-04-11 14:50:00,56.74,56.77,56.67,56.7,40472.0,55.7725,55.802,55.7037,55.7332,40472.0
2025-04-11 14:55:00,56.7,56.73,56.68,56.69,50367.0,55.7332,55.7627,55.7135,55.7234,50367.0
2025-04-11 15:00:00,56.69,56.79,56.67,56.75,61669.0,55.7234,55.8217,55.7037,55.7823,61669.0
2025-04-11 15:05:00,56.76,56.83,56.72,56.83,33930.0,55.7922,55.861,55.7529,55.861,33930.0
2025-04-11 15:10:00,56.82,56.84,56.79,56.81,26920.0,55.8512,55.8708,55.8217,55.8413,26920.0
2025-04-11 15:15:00,56.81,56.82,56.75,56.79,31448.0,55.8413,55.8512,55.7823,55.8217,31448.0
2025-04-11 15:20:00,56.8,56.83,56.78,56.81,46160.0,55.8315,55.861,55.8118,55.8413,46160.0
2025-04-11 15:25:00,56.81,56.86,56.78,56.81,63665.0,55.8413,55.8905,55.8118,55.8413,63665.0
2025-04-11 15:30:00,56.81,56.82,56.73,56.8,73334.0,55.8413,55.8512,55.7627,55.8315,73334.0
2025-04-11 15:35:00,56.81,56.82,56.7,56.77,95303.0,55.8413,55.8512,55.7332,55.802,95303.0
2025-04-11 15:40:00,56.77,56.79,56.7,56.73,80442.0,55.802,55.8217,55.7332,55.7627,80442.0
2025-04-11 15:45:00,56.74,56.79,56.69,56.77,169589.0,55.7725,55.8217,55.7234,55.802,169589.0
2025-04-11 15:50:00,56.77,56.86,56.67,56.69,220610.0,55.802,55.8905,55.7037,55.7234,220610.0
2025-04-11 15:55:00,56.7,56.78,56.61,56.65,834838.0,55.7332,55.8118,55.6447,55.6841,834838.0
2025-04-14 09:30:00,56.79,56.9,56.43,56.87,296310.0,55.8217,55.9298,55.4678,55.9003,296310.0
2025-04-14 09:35:00,56.87,57.15,56.87,56.95,66496.0,55.9003,56.1755,55.9003,55.9789,66496.0
2025-04-14 09:40:00,56.95,57.08,56.94,57.01,76067.0,55.9789,56.1067,55.9691,56.0379,76067.0
2025-04-14 09:45:00,57.04,57.14,56.92,57.05,83850.0,56.0674,56.1657,55.9494,56.0772,83850.0
2025-04-14 09:50:00,57.05,57.09,56.92,56.99,49353.0,56.0772,56.1165,55.9494,56.0183,49353.0
2025-04-14 09:55:00,56.97,57.04,56.9,56.96,55433.0,55.9986,56.0674,55.9298,55.9888,55433.0
2025-04-14 10:00:00,56.95,56.98,56.84,56.91,80094.0,55.9789,56.0084,55.8708,55.9396,80094.0
2025-04-14 10:05:00,56.91,56.92,56.81,56.86,44856.0,55.9396,55.9494,55.8413,55.8905,44856.0
2025-04-14 10:10:00,56.87,56.89,56.78,56.81,49210.0,55.9003,55.92,55.8118,55.8413,49210.0
2025-04-14 10:15:00,56.82,56.84,56.68,56.72,40811.0,55.8512,55.8708,55.7135,55.7529,40811.0
2025-04-14 10:20:00,56.72,56.84,56.72,56.77,41864.0,55.7529,55.8708,55.7529,55.802,41864.0
2025-04-14 10:25:00,56.76,56.93,56.75,56.89,144033.0,55.7922,55.9593,55.7823,55.92,144033.0
2025-04-14 10:30:00,56.91,56.99,56.86,56.97,62992.0,55.9396,56.0183,55.8905,55.9986,62992.0
2025-04-14 10:35:00,56.96,57.01,56.91,56.99,66344.0,55.9888,56.0379,55.9396,56.0183,66344.0
2025-04-14 10:40:00,56.99,57.0,56.94,56.97,70941.0,56.0183,56.0281,55.9691,55.9986,70941.0
2025-04-14 10:45:00,56.96,57.02,56.93,56.97,66987.0,55.9888,56.0477,55.9593,55.9986,66987.0
2025-04-14 10:50:00,56.98,57.07,56.98,57.05,66078.0,56.0084,56.0969,56.0084,56.0772,66078.0
2025-04-14 10:55:00,57.04,57.05,56.93,57.01,74975.0,56.0674,56.0772,55.9593,56.0379,74975.0
2025-04-14 11:00:00,57.0,57.09,56.97,56.98,62334.0,56.0281,56.1165,55.9986,56.0084,62334.0
2025-04-14 11:05:00,56.98,57.0,56.9,56.93,79760.0,56.0084,56.0281,55.9298,55.9593,79760.0
2025-04-14 11:10:00,56.92,56.98,56.89,56.98,66299.0,55.9494,56.0084,55.92,56.0084,66299.0
2025-04-14 11:15:00,56.98,56.99,56.9,56.91,41910.0,56.0084,56.0183,55.9298,55.9396,41910.0
2025-04-14 11:20:00,56.91,56.94,56.87,56.9,53695.0,55.9396,55.9691,55.9003,55.9298,53695.0
2025-04-14 11:25:00,56.89,56.91,56.82,56.89,85980.0,55.92,55.9396,55.8512,55.92,85980.0
2025-04-14 11:30:00,56.88,56.99,56.86,56.98,44807.0,55.9101,56.0183,55.8905,56.0084,44807.0
2025-04-14 11:35:00,56.98,57.01,56.92,56.93,75108.0,56.0084,56.0379,55.9494,55.9593,75108.0
2025-04-14 11:40:00,56.93,56.95,56.84,56.89,48607.0,55.9593,55.9789,55.8708,55.92,48607.0
2025-04-14 11:45:00,56.9,56.93,56.85,56.88,59799.0,55.9298,55.9593,55.8806,55.9101,59799.0
2025-04-14 11:50:00,56.88,56.93,56.84,56.89,69390.0,55.9101,55.9593,55.8708,55.92,69390.0
2025-04-14 11:55:00,56.9,56.99,56.88,56.88,66212.0,55.9298,56.0183,55.9101,55.9101,66212.0
2025-04-14 12:00:00,56.87,56.99,56.87,56.99,57819.0,55.9003,56.0183,55.9003,56.0183,57819.0
2025-04-14 12:05:00,56.98,57.01,56.92,56.98,73069.0,56.0084,56.0379,55.9494,56.0084,73069.0
2025-04-14 12:10:00,56.98,57.01,56.92,56.99,116438.0,56.0084,56.0379,55.9494,56.0183,116438.0
2025-04-14 12:15:00,56.98,57.05,56.96,57.01,126880.0,56.0084,56.0772,55.9888,56.0379,126880.0
2025-04-14 12:20:00,57.0,57.06,56.99,57.01,50689.0,56.0281,56.0871,56.0183,56.0379,50689.0
2025-04-14 12:25:00,57.01,57.06,56.96,57.04,69438.0,56.0379,56.0871,55.9888,56.0674,69438.0
2025-04-14 12:30:00,57.03,57.13,57.01,57.11,92343.0,56.0576,56.1559,56.0379,56.1362,92343.0
2025-04-14 12:35:00,57.11,57.16,57.08,57.1,42490.0,56.1362,56.1854,56.1067,56.1264,42490.0
2025-04-14 12:40:00,57.11,57.17,57.08,57.14,44519.0,56.1362,56.1952,56.1067,56.1657,44519.0
2025-04-14 12:45:00,57.14,57.21,57.12,57.18,29120.0,56.1657,56.2345,56.146,56.205,29120.0
2025-04-14 12:50:00,57.18,57.18,57.08,57.14,92825.0,56.205,56.205,56.1067,56.1657,92825.0
2025-04-14 12:55:00,57.14,57.17,57.09,57.11,62954.0,56.1657,56.1952,56.1165,56.1362,62954.0
2025-04-14 13:00:00,57.1,57.22,57.03,57.09,134969.0,56.1264,56.2443,56.0576,56.1165,134969.0
2025-04-14 13:05:00,57.1,57.17,57.08,57.15,88713.0,56.1264,56.1952,56.1067,56.1755,88713.0
2025-04-14 13:10:00,57.16,57.2,57.14,57.19,50180.0,56.1854,56.2247,56.1657,56.2148,50180.0
2025-04-14 13:15:00,57.18,57.18,57.11,57.12,42938.0,56.205,56.205,56.1362,56.146,42938.0
2025-04-14 13:20:00,57.13,57.2,57.12,57.18,57168.0,56.1559,56.2247,56.146,56.205,57168.0
2025-04-14 13:25:00,57.19,57.21,57.13,57.16,50454.0,56.2148,56.2345,56.1559,56.1854,50454.0
2025-04-14 13:30:00,57.16,57.24,57.09,57.23,78025.0,56.1854,56.264,56.1165,56.2542,78025.0
2025-04-14 13:35:00,57.23,57.27,57.19,57.23,39232.0,56.2542,56.2935,56.2148,56.2542,39232.0
2025-04-14 13:40:00,57.23,57.26,57.21,57.22,53748.0,56.2542,56.2837,56.2345,56.2443,53748.0
2025-04-14 13:45:00,57.22,57.24,57.18,57.23,59000.0,56.2443,56.264,56.205,56.2542,59000.0
2025-04-14 13:50:00,57.24,57.31,57.23,57.26,111675.0,56.264,56.3328,56.2542,56.2837,111675.0
2025-04-14 13:55:00,57.26,57.3,57.26,57.27,56064.0,56.2837,56.323,56.2837,56.2935,56064.0
2025-04-14 14:00:00,57.27,57.32,57.25,57.3,75747.0,56.2935,56.3426,56.2738,56.323,75747.0
2025-04-14 14:05:00,57.3,57.39,57.3,57.39,186314.0,56.323,56.4114,56.323,56.4114,186314.0
2025-04-14 14:10:00,57.39,57.43,57.36,57.41,36199.0,56.4114,56.4508,56.3819,56.4311,36199.0
2025-04-14 14:15:00,57.41,57.46,57.38,57.43,27625.0,56.4311,56.4802,56.4016,56.4508,27625.0
2025-04-14 14:20:00,57.43,57.44,57.37,57.4,36872.0,56.4508,56.4606,56.3918,56.4213,36872.0
2025-04-14 14:25:00,57.4,57.41,57.36,57.38,60311.0,56.4213,56.4311,56.3819,56.4016,60311.0
2025-04-14 14:30:00,57.38,57.41,57.37,57.4,63899.0,56.4016,56.4311,56.3918,56.4213,63899.0
2025-04-14 14:35:00,57.4,57.42,57.37,57.38,38097.0,56.4213,56.4409,56.3918,56.4016,38097.0
2025-04-14 14:40:00,57.38,57.39,57.34,57.36,32093.0,56.4016,56.4114,56.3623,56.3819,32093.0
2025-04-14 14:45:00,57.37,57.41,57.34,57.41,43804.0,56.3918,56.4311,56.3623,56.4311,43804.0
2025-04-14 14:50:00,57.41,57.41,57.36,57.39,42702.0,56.4311,56.4311,56.3819,56.4114,42702.0
2025-04-14 14:55:00,57.39,57.4,57.36,57.38,49329.0,56.4114,56.4213,56.3819,56.4016,49329.0
2025-04-14 15:00:00,57.38,57.42,57.36,57.4,56400.0,56.4016,56.4409,56.3819,56.4213,56400.0
2025-04-14 15:05:00,57.4,57.41,57.37,57.41,48958.0,56.4213,56.4311,56.3918,56.4311,48958.0
2025-04-14 15:10:00,57.41,57.41,57.35,57.36,50519.0,56.4311,56.4311,56.3721,56.3819,50519.0
2025-04-14 15:15:00,57.35,57.38,57.32,57.33,68012.0,56.3721,56.4016,56.3426,56.3525,68012.0
2025-04-14 15:20:00,57.34,57.37,57.31,57.37,50752.0,56.3623,56.3918,56.3328,56.3918,50752.0
2025-04-14 15:25:00,57.37,57.4,57.33,57.34,85193.0,56.3918,56.4213,56.3525,56.3623,85193.0
2025-04-14 15:30:00,57.34,57.43,57.32,57.43,115548.0,56.3623,56.4508,56.3426,56.4508,115548.0
2025-04-14 15:35:00,57.42,57.43,57.36,57.41,102494.0,56.4409,56.4508,56.3819,56.4311,102494.0
2025-04-14 15:40:00,57.4,57.51,57.39,57.48,187013.0,56.4213,56.5294,56.4114,56.4999,187013.0
2025-04-14 15:45:00,57.48,57.49,57.34,57.36,133116.0,56.4999,56.5097,56.3623,56.3819,133116.0
2025-04-14 15:50:00,57.35,57.36,57.22,57.23,228714.0,56.3721,56.3819,56.2443,56.2542,228714.0
2025-04-14 15:55:00,57.24,57.24,57.09,57.13,703581.0,56.264,56.264,56.1165,56.1559,703581.0
2025-04-15 09:30:00,57.65,57.69,57.17,57.22,179732.0,56.667,56.7063,56.1952,56.2443,179732.0
2025-04-15 09:35:00,57.21,57.42,57.19,57.34,42091.0,56.2345,56.4409,56.2148,56.3623,42091.0
2025-04-15 09:40:00,57.38,57.65,57.36,57.65,42842.0,56.4016,56.667,56.3819,56.667,42842.0
2025-04-15 09:45:00,57.65,57.73,57.57,57.69,64948.0,56.667,56.7456,56.5884,56.7063,64948.0
2025-04-15 09:50:00,57.68,57.7,57.64,57.69,31108.0,56.6965,56.7161,56.6572,56.7063,31108.0
2025-04-15 09:55:00,57.68,57.72,57.62,57.67,71574.0,56.6965,56.7358,56.6375,56.6867,71574.0
2025-04-15 10:00:00,57.67,57.77,57.65,57.72,80161.0,56.6867,56.785,56.667,56.7358,80161.0
2025-04-15 10:05:00,57.72,57.81,57.7,57.74,68919.0,56.7358,56.8243,56.7161,56.7555,68919.0
2025-04-15 10:10:00,57.75,57.8,57.7,57.75,71483.0,56.7653,56.8144,56.7161,56.7653,71483.0
2025-04-15 10:15:00,57.75,57.81,57.67,57.68,44697.0,56.7653,56.8243,56.6867,56.6965,44697.0
2025-04-15 10:20:00,57.68,57.78,57.6,57.76,56693.0,56.6965,56.7948,56.6179,56.7751,56693.0
2025-04-15 10:25:00,57.76,57.82,57.75,57.78,68196.0,56.7751,56.8341,56.7653,56.7948,68196.0
2025-04-15 10:30:00,57.79,57.85,57.77,57.82,54278.0,56.8046,56.8636,56.785,56.8341,54278.0
2025-04-15 10:35:00,57.81,57.85,57.77,57.84,47915.0,56.8243,56.8636,56.785,56.8538,47915.0
2025-04-15 10:40:00,57.83,57.88,57.8,57.87,43816.0,56.8439,56.8931,56.8144,56.8832,43816.0
2025-04-15 10:45:00,57.87,57.9,57.76,57.82,64284.0,56.8832,56.9127,56.7751,56.8341,64284.0
2025-04-15 10:50:00,57.82,57.84,57.76,57.83,25780.0,56.8341,56.8538,56.7751,56.8439,25780.0
2025-04-15 10:55:00,57.83,57.85,57.76,57.77,49347.0,56.8439,56.8636,56.7751,56.785,49347.0
2025-04-15 11:00:00,57.76,57.81,57.72,57.8,60557.0,56.7751,56.8243,56.7358,56.8144,60557.0
2025-04-15 11:05:00,57.78,57.79,57.68,57.69,50228.0,56.7948,56.8046,56.6965,56.7063,50228.0
2025-04-15 11:10:00,57.69,57.74,57.66,57.72,34489.0,56.7063,56.7555,56.6768,56.7358,34489.0
2025-04-15 11:15:00,57.72,57.77,57.71,57.73,37222.0,56.7358,56.785,56.726,56.7456,37222.0
2025-04-15 11:20:00,57.74,57.77,57.71,57.77,28693.0,56.7555,56.785,56.726,56.785,28693.0
2025-04-15 11:25:00,57.77,57.77,57.59,57.61,30380.0,56.785,56.785,56.608,56.6277,30380.0
2025-04-15 11:30:00,57.61,57.64,57.56,57.6,41585.0,56.6277,56.6572,56.5785,56.6179,41585.0
2025-04-15 11:35:00,57.6,57.66,57.59,57.66,47503.0,56.6179,56.6768,56.608,56.6768,47503.0
2025-04-15 11:40:00,57.65,57.71,57.62,57.69,37244.0,56.667,56.726,56.6375,56.7063,37244.0
2025-04-15 11:45:00,57.68,57.7,57.6,57.67,48474.0,56.6965,56.7161,56.6179,56.6867,48474.0
2025-04-15 11:50:00,57.67,57.78,57.66,57.78,59539.0,56.6867,56.7948,56.6768,56.7948,59539.0
2025-04-15 11:55:00,57.78,57.82,57.77,57.81,39080.0,56.7948,56.8341,56.785,56.8243,39080.0
2025-04-15 12:00:00,57.8,57.82,57.74,57.76,41772.0,56.8144,56.8341,56.7555,56.7751,41772.0
2025-04-15 12:05:00,57.76,57.78,57.71,57.73,67606.0,56.7751,56.7948,56.726,56.7456,67606.0
2025-04-15 12:10:00,57.73,57.76,57.71,57.76,34884.0,56.7456,56.7751,56.726,56.7751,34884.0
2025-04-15 12:15:00,57.76,57.76,57.67,57.69,30295.0,56.7751,56.7751,56.6867,56.7063,30295.0
2025-04-15 12:20:00,57.69,57.76,57.68,57.76,27581.0,56.7063,56.7751,56.6965,56.7751,27581.0
2025-04-15 12:25:00,57.76,57.78,57.73,57.75,33509.0,56.7751,56.7948,56.7456,56.7653,33509.0
2025-04-15 12:30:00,57.74,57.78,57.74,57.74,17437.0,56.7555,56.7948,56.7555,56.7555,17437.0
2025-04-15 12:35:00,57.73,57.75,57.7,57.73,24409.0,56.7456,56.7653,56.7161,56.7456,24409.0
2025-04-15 12:40:00,57.73,57.74,57.66,57.7,33300.0,56.7456,56.7555,56.6768,56.7161,33300.0
2025-04-15 12:45:00,57.7,57.75,57.68,57.73,24608.0,56.7161,56.7653,56.6965,56.7456,24608.0
2025-04-15 12:50:00,57.73,57.77,57.72,57.75,43064.0,56.7456,56.785,56.7358,56.7653,43064.0
2025-04-15 12:55:00,57.75,57.75,57.69,57.75,55169.0,56.7653,56.7653,56.7063,56.7653,55169.0
2025-04-15 13:00:00,57.75,57.8,57.73,57.78,31926.0,56.7653,56.8144,56.7456,56.7948,31926.0
2025-04-15 13:05:00,57.77,57.81,57.74,57.8,40719.0,56.785,56.8243,56.7555,56.8144,40719.0
2025-04-15 13:10:00,57.8,57.83,57.77,57.78,33967.0,56.8144,56.8439,56.785,56.7948,33967.0
2025-04-15 13:15:00,57.79,57.81,57.75,57.8,33486.0,56.8046,56.8243,56.7653,56.8144,33486.0
2025-04-15 13:20:00,57.8,57.82,57.76,57.76,39333.0,56.8144,56.8341,56.7751,56.7751,39333.0
2025-04-15 13:25:00,57.77,57.78,57.64,57.64,37277.0,56.785,56.7948,56.6572,56.6572,37277.0
2025-04-15 13:30:00,57.65,57.7,57.64,57.68,26064.0,56.667,56.7161,56.6572,56.6965,26064.0
2025-04-15 13:35:00,57.68,57.68,57.63,57.66,33933.0,56.6965,56.6965,56.6473,56.6768,33933.0
2025-04-15 13:40:00,57.67,57.67,57.63,57.66,17353.0,56.6867,56.6867,56.6473,56.6768,17353.0
2025-04-15 13:45:00,57.67,57.67,57.6,57.65,18174.0,56.6867,56.6867,56.6179,56.667,18174.0
2025-04-15 13:50:00,57.65,57.66,57.58,57.6,26447.0,56.667,56.6768,56.5982,56.6179,26447.0
2025-04-15 13:55:00,57.59,57.65,57.58,57.61,44472.0,56.608,56.667,56.5982,56.6277,44472.0
2025-04-15 14:00:00,57.61,57.64,57.56,57.6,15221.0,56.6277,56.6572,56.5785,56.6179,15221.0
2025-04-15 14:05:00,57.6,57.62,57.56,57.61,29908.0,56.6179,56.6375,56.5785,56.6277,29908.0
2025-04-15 14:10:00,57.61,57.61,57.56,57.56,18864.0,56.6277,56.6277,56.5785,56.5785,18864.0
2025-04-15 14:15:00,57.57,57.62,57.56,57.6,26364.0,56.5884,56.6375,56.5785,56.6179,26364.0
2025-04-15 14:20:00,57.61,57.64,57.59,57.6,23818.0,56.6277,56.6572,56.608,56.6179,23818.0
2025-04-15 14:25:00,57.6,57.62,57.58,57.59,33494.0,56.6179,56.6375,56.5982,56.608,33494.0
2025-04-15 14:30:00,57.59,57.63,57.57,57.63,41797.0,56.608,56.6473,56.5884,56.6473,41797.0
2025-04-15 14:35:00,57.63,57.64,57.59,57.62,33379.0,56.6473,56.6572,56.608,56.6375,33379.0
2025-04-15 14:40:00,57.62,57.62,57.57,57.6,38722.0,56.6375,56.6375,56.5884,56.6179,38722.0
2025-04-15 14:45:00,57.6,57.62,57.56,57.57,22434.0,56.6179,56.6375,56.5785,56.5884,22434.0
2025-04-15 14:50:00,57.57,57.61,57.56,57.6,30697.0,56.5884,56.6277,56.5785,56.6179,30697.0
2025-04-15 14:55:00,57.6,57.64,57.59,57.61,34942.0,56.6179,56.6572,56.608,56.6277,34942.0
2025-04-15 15:00:00,57.61,57.62,57.59,57.62,24038.0,56.6277,56.6375,56.608,56.6375,24038.0
2025-04-15 15:05:00,57.62,57.62,57.59,57.62,19133.0,56.6375,56.6375,56.608,56.6375,19133.0
2025-04-15 15:10:00,57.62,57.71,57.61,57.71,42393.0,56.6375,56.726,56.6277,56.726,42393.0
2025-04-15 15:15:00,57.71,57.78,57.7,57.77,75429.0,56.726,56.7948,56.7161,56.785,75429.0
2025-04-15 15:20:00,57.77,57.79,57.71,57.73,47744.0,56.785,56.8046,56.726,56.7456,47744.0
2025-04-15 15:25:00,57.74,57.75,57.68,57.71,65413.0,56.7555,56.7653,56.6965,56.726,65413.0
2025-04-15 15:30:00,57.71,57.73,57.67,57.72,69955.0,56.726,56.7456,56.6867,56.7358,69955.0
2025-04-15 15:35:00,57.72,57.72,57.67,57.69,70299.0,56.7358,56.7358,56.6867,56.7063,70299.0
2025-04-15 15:40:00,57.69,57.71,57.65,57.7,65426.0,56.7063,56.726,56.667,56.7161,65426.0
2025-04-15 15:45:00,57.7,57.71,57.65,57.66,95178.0,56.7161,56.726,56.667,56.6768,95178.0
2025-04-15 15:50:00,57.65,57.67,57.56,57.57,158019.0,56.667,56.6867,56.5785,56.5884,158019.0
2025-04-15 15:55:00,57.56,57.59,57.49,57.51,472013.0,56.5785,56.608,56.5097,56.5294,472013.0
2025-04-16 09:30:00,57.99,58.18,57.77,57.82,251661.0,57.0012,57.188,56.785,56.8341,251661.0
2025-04-16 09:35:00,57.84,57.94,57.75,57.85,100459.0,56.8538,56.9521,56.7653,56.8636,100459.0
2025-04-16 09:40:00,57.86,58.0,57.76,57.93,63225.0,56.8734,57.011,56.7751,56.9422,63225.0
2025-04-16 09:45:00,57.93,58.0,57.87,57.94,63102.0,56.9422,57.011,56.8832,56.9521,63102.0
2025-04-16 09:50:00,57.92,58.05,57.92,57.98,90222.0,56.9324,57.0602,56.9324,56.9914,90222.0
2025-04-16 09:55:00,58.0,58.19,57.98,58.1,126401.0,57.011,57.1978,56.9914,57.1093,126401.0
2025-04-16 10:00:00,58.09,58.1,57.98,58.02,53864.0,57.0995,57.1093,56.9914,57.0307,53864.0
2025-04-16 10:05:00,58.02,58.03,57.83,57.85,62887.0,57.0307,57.0405,56.8439,56.8636,62887.0
2025-04-16 10:10:00,57.84,57.86,57.8,57.84,60212.0,56.8538,56.8734,56.8144,56.8538,60212.0
2025-04-16 10:15:00,57.83,57.88,57.76,57.8,61845.0,56.8439,56.8931,56.7751,56.8144,61845.0
2025-04-16 10:20:00,57.8,57.85,57.74,57.83,55450.0,56.8144,56.8636,56.7555,56.8439,55450.0
2025-04-16 10:25:00,57.83,57.91,57.81,57.89,60506.0,56.8439,56.9226,56.8243,56.9029,60506.0
2025-04-16 10:30:00,57.9,57.95,57.89,57.92,52246.0,56.9127,56.9619,56.9029,56.9324,52246.0
2025-04-16 10:35:00,57.94,58.0,57.91,57.96,56829.0,56.9521,57.011,56.9226,56.9717,56829.0
2025-04-16 10:40:00,57.96,57.98,57.93,57.93,41109.0,56.9717,56.9914,56.9422,56.9422,41109.0
2025-04-16 10:45:00,57.93,57.94,57.88,57.92,65358.0,56.9422,56.9521,56.8931,56.9324,65358.0
2025-04-16 10:50:00,57.92,57.93,57.89,57.9,53848.0,56.9324,56.9422,56.9029,56.9127,53848.0
2025-04-16 10:55:00,57.9,57.99,57.89,57.98,43580.0,56.9127,57.0012,56.9029,56.9914,43580.0
2025-04-16 11:00:00,57.98,58.12,57.96,58.09,76736.0,56.9914,57.129,56.9717,57.0995,76736.0
2025-04-16 11:05:00,58.09,58.13,58.06,58.1,294818.0,57.0995,57.1388,57.07,57.1093,294818.0
2025-04-16 11:10:00,58.1,58.12,58.06,58.08,43817.0,57.1093,57.129,57.07,57.0897,43817.0
2025-04-16 11:15:00,58.08,58.1,58.05,58.07,62016.0,57.0897,57.1093,57.0602,57.0798,62016.0
2025-04-16 11:20:00,58.07,58.13,58.01,58.11,69478.0,57.0798,57.1388,57.0209,57.1192,69478.0
2025-04-16 11:25:00,58.12,58.15,58.09,58.13,41518.0,57.129,57.1585,57.0995,57.1388,41518.0
2025-04-16 11:30:00,58.13,58.13,58.07,58.08,38624.0,57.1388,57.1388,57.0798,57.0897,38624.0
2025-04-16 11:35:00,58.07,58.09,58.01,58.05,105854.0,57.0798,57.0995,57.0209,57.0602,105854.0
2025-04-16 11:40:00,58.05,58.12,58.03,58.11,225273.0,57.0602,57.129,57.0405,57.1192,225273.0
2025-04-16 11:45:00,58.12,58.13,58.06,58.08,75241.0,57.129,57.1388,57.07,57.0897,75241.0
2025-04-16 11:50:00,58.08,58.1,58.04,58.05,97730.0,57.0897,57.1093,57.0504,57.0602,97730.0
2025-04-16 11:55:00,58.05,58.1,57.99,58.0,79575.0,57.0602,57.1093,57.0012,57.011,79575.0
2025-04-16 12:00:00,58.0,58.01,57.9,57.93,87787.0,57.011,57.0209,56.9127,56.9422,87787.0
2025-04-16 12:05:00,57.93,57.94,57.86,57.92,151519.0,56.9422,56.9521,56.8734,56.9324,151519.0
2025-04-16 12:10:00,57.92,58.0,57.9,57.97,213042.0,56.9324,57.011,56.9127,56.9815,213042.0
2025-04-16 12:15:00,57.97,58.0,57.93,57.97,71028.0,56.9815,57.011,56.9422,56.9815,71028.0
2025-04-16 12:20:00,57.96,58.0,57.93,57.97,45598.0,56.9717,57.011,56.9422,56.9815,45598.0
2025-04-16 12:25:00,57.98,58.03,57.96,58.0,45141.0,56.9914,57.0405,56.9717,57.011,45141.0
2025-04-16 12:30:00,58.01,58.02,57.99,58.01,26212.0,57.0209,57.0307,57.0012,57.0209,26212.0
2025-04-16 12:35:00,58.0,58.05,57.98,58.02,55155.0,57.011,57.0602,56.9914,57.0307,55155.0
2025-04-16 12:40:00,58.02,58.05,58.0,58.03,30991.0,57.0307,57.0602,57.011,57.0405,30991.0
2025-04-16 12:45:00,58.02,58.04,58.0,58.01,25257.0,57.0307,57.0504,57.011,57.0209,25257.0
2025-04-16 12:50:00,58.01,58.01,57.96,57.97,64792.0,57.0209,57.0209,56.9717,56.9815,64792.0
2025-04-16 12:55:00,57.97,57.97,57.93,57.94,22044.0,56.9815,56.9815,56.9422,56.9521,22044.0
2025-04-16 13:00:00,57.93,57.93,57.84,57.85,32256.0,56.9422,56.9422,56.8538,56.8636,32256.0
2025-04-16 13:05:00,57.85,57.89,57.84,57.88,19164.0,56.8636,56.9029,56.8538,56.8931,19164.0
2025-04-16 13:10:00,57.88,57.89,57.83,57.89,21215.0,56.8931,56.9029,56.8439,56.9029,21215.0
2025-04-16 13:15:00,57.89,57.91,57.87,57.89,16259.0,56.9029,56.9226,56.8832,56.9029,16259.0
2025-04-16 13:20:00,57.9,57.94,57.87,57.88,23786.0,56.9127,56.9521,56.8832,56.8931,23786.0
2025-04-16 13:25:00,57.87,57.88,57.83,57.84,17400.0,56.8832,56.8931,56.8439,56.8538,17400.0
2025-04-16 13:30:00,57.84,57.85,57.69,57.76,96988.0,56.8538,56.8636,56.7063,56.7751,96988.0
2025-04-16 13:35:00,57.75,57.82,57.75,57.77,39669.0,56.7653,56.8341,56.7653,56.785,39669.0
2025-04-16 13:40:00,57.76,57.76,57.65,57.67,43491.0,56.7751,56.7751,56.667,56.6867,43491.0
2025-04-16 13:45:00,57.66,57.66,57.58,57.61,52007.0,56.6768,56.6768,56.5982,56.6277,52007.0
2025-04-16 13:50:00,57.61,57.61,57.52,57.57,52109.0,56.6277,56.6277,56.5392,56.5884,52109.0
2025-04-16 13:55:00,57.58,57.59,57.49,57.49,78370.0,56.5982,56.608,56.5097,56.5097,78370.0
2025-04-16 14:00:00,57.5,57.77,57.48,57.76,115963.0,56.5196,56.785,56.4999,56.7751,115963.0
2025-04-16 14:05:00,57.76,57.82,57.74,57.82,123090.0,56.7751,56.8341,56.7555,56.8341,123090.0
2025-04-16 14:10:00,57.81,57.86,57.78,57.8,71684.0,56.8243,56.8734,56.7948,56.8144,71684.0
2025-04-16 14:15:00,57.81,57.83,57.69,57.71,41962.0,56.8243,56.8439,56.7063,56.726,41962.0
2025-04-16 14:20:00,57.71,57.74,57.66,57.71,45626.0,56.726,56.7555,56.6768,56.726,45626.0
2025-04-16 14:25:00,57.71,57.72,57.67,57.68,34988.0,56.726,56.7358,56.6867,56.6965,34988.0
2025-04-16 14:30:00,57.67,57.68,57.6,57.63,34011.0,56.6867,56.6965,56.6179,56.6473,34011.0
2025-04-16 14:35:00,57.63,57.63,57.52,57.53,30031.0,56.6473,56.6473,56.5392,56.549,30031.0
2025-04-16 14:40:00,57.55,57.58,57.5,57.58,41527.0,56.5687,56.5982,56.5196,56.5982,41527.0
2025-04-16 14:45:00,57.58,57.61,57.54,57.6,25964.0,56.5982,56.6277,56.5589,56.6179,25964.0
2025-04-16 14:50:00,57.59,57.61,57.56,57.59,31242.0,56.608,56.6277,56.5785,56.608,31242.0
2025-04-16 14:55:00,57.58,57.63,57.55,57.55,46087.0,56.5982,56.6473,56.5687,56.5687,46087.0
2025-04-16 15:00:00,57.56,57.56,57.47,57.49,39453.0,56.5785,56.5785,56.4901,56.5097,39453.0
2025-04-16 15:05:00,57.49,57.5,57.4,57.43,72154.0,56.5097,56.5196,56.4213,56.4508,72154.0
2025-04-16 15:10:00,57.43,57.45,57.37,57.41,33981.0,56.4508,56.4704,56.3918,56.4311,33981.0
2025-04-16 15:15:00,57.42,57.43,57.33,57.34,30195.0,56.4409,56.4508,56.3525,56.3623,30195.0
2025-04-16 15:20:00,57.33,57.36,57.26,57.28,45067.0,56.3525,56.3819,56.2837,56.3033,45067.0
2025-04-16 15:25:00,57.27,57.3,57.24,57.27,38832.0,56.2935,56.323,56.264,56.2935,38832.0
2025-04-16 15:30:00,57.27,57.32,57.19,57.19,78395.0,56.2935,56.3426,56.2148,56.2148,78395.0
2025-04-16 15:35:00,57.18,57.23,57.14,57.23,69224.0,56.205,56.2542,56.1657,56.2542,69224.0
2025-04-16 15:40:00,57.23,57.28,57.19,57.23,76142.0,56.2542,56.3033,56.2148,56.2542,76142.0
2025-04-16 15:45:00,57.23,57.24,57.08,57.12,92404.0,56.2542,56.264,56.1067,56.146,92404.0
2025-04-16 15:50:00,57.11,57.33,57.06,57.26,187845.0,56.1362,56.3525,56.0871,56.2837,187845.0
2025-04-16 15:55:00,57.25,57.36,57.17,57.26,429227.0,56.2738,56.3819,56.1952,56.2837,429227.0
2025-04-17 09:30:00,57.48,57.97,57.44,57.92,454344.0,56.4999,56.9815,56.4606,56.9324,454344.0
2025-04-17 09:35:00,57.92,58.01,57.8,57.9,148105.0,56.9324,57.0209,56.8144,56.9127,148105.0
2025-04-17 09:40:00,57.94,58.12,57.92,58.05,47729.0,56.9521,57.129,56.9324,57.0602,47729.0
2025-04-17 09:45:00,58.04,58.1,57.92,57.96,52940.0,57.0504,57.1093,56.9324,56.9717,52940.0
2025-04-17 09:50:00,57.97,58.08,57.96,58.08,60727.0,56.9815,57.0897,56.9717,57.0897,60727.0
2025-04-17 09:55:00,58.07,58.21,58.07,58.2,86085.0,57.0798,57.2175,57.0798,57.2076,86085.0
2025-04-17 10:00:00,58.2,58.29,58.13,58.28,63052.0,57.2076,57.2961,57.1388,57.2863,63052.0
2025-04-17 10:05:00,58.29,58.29,58.11,58.12,49656.0,57.2961,57.2961,57.1192,57.129,49656.0
2025-04-17 10:10:00,58.12,58.26,58.1,58.19,31476.0,57.129,57.2666,57.1093,57.1978,31476.0
2025-04-17 10:15:00,58.18,58.26,58.17,58.2,41458.0,57.188,57.2666,57.1781,57.2076,41458.0
2025-04-17 10:20:00,58.19,58.28,58.17,58.24,49710.0,57.1978,57.2863,57.1781,57.2469,49710.0
2025-04-17 10:25:00,58.23,58.24,58.14,58.16,124985.0,57.2371,57.2469,57.1486,57.1683,124985.0
2025-04-17 10:30:00,58.16,58.25,58.13,58.15,109272.0,57.1683,57.2568,57.1388,57.1585,109272.0
2025-04-17 10:35:00,58.15,58.21,58.07,58.08,97577.0,57.1585,57.2175,57.0798,57.0897,97577.0
2025-04-17 10:40:00,58.07,58.09,57.98,58.04,121684.0,57.0798,57.0995,56.9914,57.0504,121684.0
2025-04-17 10:45:00,58.04,58.08,57.97,57.97,151340.0,57.0504,57.0897,56.9815,56.9815,151340.0
2025-04-17 10:50:00,57.97,58.07,57.97,58.07,28604.0,56.9815,57.0798,56.9815,57.0798,28604.0
2025-04-17 10:55:00,58.07,58.13,58.05,58.13,51712.0,57.0798,57.1388,57.0602,57.1388,51712.0
2025-04-17 11:00:00,58.12,58.16,58.11,58.13,33466.0,57.129,57.1683,57.1192,57.1388,33466.0
2025-04-17 11:05:00,58.14,58.25,58.12,58.22,85439.0,57.1486,57.2568,57.129,57.2273,85439.0
2025-04-17 11:10:00,58.22,58.29,58.21,58.29,26077.0,57.2273,57.2961,57.2175,57.2961,26077.0
2025-04-17 11:15:00,58.29,58.35,58.28,58.33,53951.0,57.2961,57.3551,57.2863,57.3354,53951.0
2025-04-17 11:20:00,58.33,58.33,58.25,58.27,110237.0,57.3354,57.3354,57.2568,57.2764,110237.0
2025-04-17 11:25:00,58.27,58.27,58.18,58.19,62979.0,57.2764,57.2764,57.188,57.1978,62979.0
2025-04-17 11:30:00,58.18,58.22,58.17,58.2,34036.0,57.188,57.2273,57.1781,57.2076,34036.0
2025-04-17 11:35:00,58.19,58.26,58.17,58.24,70481.0,57.1978,57.2666,57.1781,57.2469,70481.0
2025-04-17 11:40:00,58.25,58.26,58.21,58.23,31066.0,57.2568,57.2666,57.2175,57.2371,31066.0
2025-04-17 11:45:00,58.23,58.34,58.22,58.32,42600.0,57.2371,57.3452,57.2273,57.3256,42600.0
2025-04-17 11:50:00,58.32,58.38,58.29,58.33,57233.0,57.3256,57.3846,57.2961,57.3354,57233.0
2025-04-17 11:55:00,58.34,58.4,58.33,58.4,44191.0,57.3452,57.4042,57.3354,57.4042,44191.0
2025-04-17 12:00:00,58.4,58.44,58.33,58.4,85231.0,57.4042,57.4435,57.3354,57.4042,85231.0
2025-04-17 12:05:00,58.39,58.48,58.32,58.44,522647.0,57.3944,57.4828,57.3256,57.4435,522647.0
2025-04-17 12:10:00,58.43,58.43,58.29,58.35,63525.0,57.4337,57.4337,57.2961,57.3551,63525.0
2025-04-17 12:15:00,58.34,58.41,58.28,58.39,105712.0,57.3452,57.414,57.2863,57.3944,105712.0
2025-04-17 12:20:00,58.38,58.44,58.34,58.37,73516.0,57.3846,57.4435,57.3452,57.3747,73516.0
2025-04-17 12:25:00,58.38,58.39,58.34,58.38,27583.0,57.3846,57.3944,57.3452,57.3846,27583.0
2025-04-17 12:30:00,58.38,58.44,58.36,58.39,38013.0,57.3846,57.4435,57.3649,57.3944,38013.0
2025-04-17 12:35:00,58.39,58.41,58.34,58.38,27463.0,57.3944,57.414,57.3452,57.3846,27463.0
2025-04-17 12:40:00,58.39,58.42,58.32,58.33,46922.0,57.3944,57.4239,57.3256,57.3354,46922.0
2025-04-17 12:45:00,58.34,58.36,58.28,58.32,29558.0,57.3452,57.3649,57.2863,57.3256,29558.0
2025-04-17 12:50:00,58.33,58.38,58.3,58.38,21624.0,57.3354,57.3846,57.3059,57.3846,21624.0
2025-04-17 12:55:00,58.37,58.45,58.37,58.42,41637.0,57.3747,57.4534,57.3747,57.4239,41637.0
2025-04-17 13:00:00,58.42,58.42,58.36,58.39,55393.0,57.4239,57.4239,57.3649,57.3944,55393.0
2025-04-17 13:05:00,58.4,58.4,58.35,58.4,20220.0,57.4042,57.4042,57.3551,57.4042,20220.0
2025-04-17 13:10:00,58.4,58.41,58.36,58.41,41529.0,57.4042,57.414,57.3649,57.414,41529.0
2025-04-17 13:15:00,58.4,58.41,58.35,58.4,33918.0,57.4042,57.414,57.3551,57.4042,33918.0
2025-04-17 13:20:00,58.39,58.39,58.31,58.33,32637.0,57.3944,57.3944,57.3157,57.3354,32637.0
2025-04-17 13:25:00,58.33,58.36,58.31,58.34,23396.0,57.3354,57.3649,57.3157,57.3452,23396.0
2025-04-17 13:30:00,58.34,58.35,58.3,58.34,28884.0,57.3452,57.3551,57.3059,57.3452,28884.0
2025-04-17 13:35:00,58.34,58.37,58.29,58.32,29594.0,57.3452,57.3747,57.2961,57.3256,29594.0
2025-04-17 13:40:00,58.32,58.33,58.26,58.3,35314.0,57.3256,57.3354,57.2666,57.3059,35314.0
2025-04-17 13:45:00,58.3,58.39,58.28,58.32,53494.0,57.3059,57.3944,57.2863,57.3256,53494.0
2025-04-17 13:50:00,58.32,58.35,58.3,58.34,29354.0,57.3256,57.3551,57.3059,57.3452,29354.0
2025-04-17 13:55:00,58.34,58.41,58.33,58.4,27771.0,57.3452,57.414,57.3354,57.4042,27771.0
2025-04-17 14:00:00,58.4,58.46,58.36,58.45,78309.0,57.4042,57.4632,57.3649,57.4534,78309.0
2025-04-17 14:05:00,58.45,58.47,58.4,58.45,91578.0,57.4534,57.473,57.4042,57.4534,91578.0
2025-04-17 14:10:00,58.45,58.46,58.41,58.42,53162.0,57.4534,57.4632,57.414,57.4239,53162.0
2025-04-17 14:15:00,58.42,58.46,58.41,58.46,49474.0,57.4239,57.4632,57.414,57.4632,49474.0
2025-04-17 14:20:00,58.47,58.5,58.45,58.49,36265.0,57.473,57.5025,57.4534,57.4927,36265.0
2025-04-17 14:25:00,58.5,58.51,58.42,58.43,68836.0,57.5025,57.5123,57.4239,57.4337,68836.0
2025-04-17 14:30:00,58.43,58.47,58.41,58.42,29319.0,57.4337,57.473,57.414,57.4239,29319.0
2025-04-17 14:35:00,58.43,58.52,58.42,58.52,37453.0,57.4337,57.5222,57.4239,57.5222,37453.0
2025-04-17 14:40:00,58.52,58.52,58.45,58.47,27554.0,57.5222,57.5222,57.4534,57.473,27554.0
2025-04-17 14:45:00,58.46,58.49,58.38,58.4,61860.0,57.4632,57.4927,57.3846,57.4042,61860.0
2025-04-17 14:50:00,58.41,58.43,58.35,58.41,37179.0,57.414,57.4337,57.3551,57.414,37179.0
2025-04-17 14:55:00,58.41,58.42,58.35,58.37,37711.0,57.414,57.4239,57.3551,57.3747,37711.0
2025-04-17 15:00:00,58.37,58.38,58.3,58.36,118886.0,57.3747,57.3846,57.3059,57.3649,118886.0
2025-04-17 15:05:00,58.35,58.36,58.33,58.35,33987.0,57.3551,57.3649,57.3354,57.3551,33987.0
2025-04-17 15:10:00,58.35,58.35,58.24,58.25,64380.0,57.3551,57.3551,57.2469,57.2568,64380.0
2025-04-17 15:15:00,58.25,58.3,58.23,58.28,109106.0,57.2568,57.3059,57.2371,57.2863,109106.0
2025-04-17 15:20:00,58.28,58.31,58.25,58.3,57194.0,57.2863,57.3157,57.2568,57.3059,57194.0
2025-04-17 15:25:00,58.3,58.33,58.28,58.3,43192.0,57.3059,57.3354,57.2863,57.3059,43192.0
2025-04-17 15:30:00,58.3,58.4,58.28,58.38,68896.0,57.3059,57.4042,57.2863,57.3846,68896.0
2025-04-17 15:35:00,58.39,58.39,58.28,58.34,94019.0,57.3944,57.3944,57.2863,57.3452,94019.0
2025-04-17 15:40:00,58.34,58.43,58.32,58.4,73612.0,57.3452,57.4337,57.3256,57.4042,73612.0
2025-04-17 15:45:00,58.41,58.42,58.28,58.3,85299.0,57.414,57.4239,57.2863,57.3059,85299.0
2025-04-17 15:50:00,58.29,58.29,58.17,58.23,127688.0,57.2961,57.2961,57.1781,57.2371,127688.0
2025-04-17 15:55:00,58.22,58.22,58.11,58.14,464117.0,57.2273,57.2273,57.1192,57.1486,464117.0
2025-04-21 09:30:00,58.3,58.45,58.21,58.28,143110.0,57.3059,57.4534,57.2175,57.2863,143110.0
2025-04-21 09:35:00,58.31,58.37,58.17,58.17,43281.0,57.3157,57.3747,57.1781,57.1781,43281.0
2025-04-21 09:40:00,58.21,58.32,58.13,58.3,57193.0,57.2175,57.3256,57.1388,57.3059,57193.0
2025-04-21 09:45:00,58.29,58.33,58.19,58.2,32549.0,57.2961,57.3354,57.1978,57.2076,32549.0
2025-04-21 09:50:00,58.22,58.23,58.13,58.16,41026.0,57.2273,57.2371,57.1388,57.1683,41026.0
2025-04-21 09:55:00,58.17,58.3,58.14,58.3,36270.0,57.1781,57.3059,57.1486,57.3059,36270.0
2025-04-21 10:00:00,58.29,58.29,58.21,58.27,77403.0,57.2961,57.2961,57.2175,57.2764,77403.0
2025-04-21 10:05:00,58.28,58.31,58.21,58.26,34723.0,57.2863,57.3157,57.2175,57.2666,34723.0
2025-04-21 10:10:00,58.24,58.25,58.16,58.16,79107.0,57.2469,57.2568,57.1683,57.1683,79107.0
2025-04-21 10:15:00,58.17,58.21,58.13,58.14,55292.0,57.1781,57.2175,57.1388,57.1486,55292.0
2025-04-21 10:20:00,58.14,58.15,58.06,58.09,50624.0,57.1486,57.1585,57.07,57.0995,50624.0
2025-04-21 10:25:00,58.08,58.12,58.04,58.09,38747.0,57.0897,57.129,57.0504,57.0995,38747.0
2025-04-21 10:30:00,58.09,58.13,58.07,58.07,37256.0,57.0995,57.1388,57.0798,57.0798,37256.0
2025-04-21 10:35:00,58.08,58.09,58.01,58.03,32023.0,57.0897,57.0995,57.0209,57.0405,32023.0
2025-04-21 10:40:00,58.04,58.1,58.0,58.01,67085.0,57.0504,57.1093,57.011,57.0209,67085.0
2025-04-21 10:45:00,58.01,58.05,58.0,58.04,32734.0,57.0209,57.0602,57.011,57.0504,32734.0
2025-04-21 10:50:00,58.04,58.06,57.98,57.99,41310.0,57.0504,57.07,56.9914,57.0012,41310.0
2025-04-21 10:55:00,57.98,57.99,57.82,57.82,58190.0,56.9914,57.0012,56.8341,56.8341,58190.0
2025-04-21 11:00:00,57.82,57.86,57.75,57.75,53285.0,56.8341,56.8734,56.7653,56.7653,53285.0
2025-04-21 11:05:00,57.76,57.77,57.63,57.64,33623.0,56.7751,56.785,56.6473,56.6572,33623.0
2025-04-21 11:10:00,57.65,57.77,57.64,57.74,24644.0,56.667,56.785,56.6572,56.7555,24644.0
2025-04-21 11:15:00,57.75,57.82,57.72,57.8,20939.0,56.7653,56.8341,56.7358,56.8144,20939.0
2025-04-21 11:20:00,57.81,57.84,57.79,57.8,65549.0,56.8243,56.8538,56.8046,56.8144,65549.0
2025-04-21 11:25:00,57.8,57.81,57.71,57.73,25036.0,56.8144,56.8243,56.726,56.7456,25036.0
2025-04-21 11:30:00,57.72,57.72,57.65,57.67,36937.0,56.7358,56.7358,56.667,56.6867,36937.0
2025-04-21 11:35:00,57.66,57.67,57.64,57.66,17481.0,56.6768,56.6867,56.6572,56.6768,17481.0
2025-04-21 11:40:00,57.68,57.68,57.62,57.64,26548.0,56.6965,56.6965,56.6375,56.6572,26548.0
2025-04-21 11:45:00,57.65,57.68,57.63,57.65,17888.0,56.667,56.6965,56.6473,56.667,17888.0
2025-04-21 11:50:00,57.65,57.65,57.6,57.62,21267.0,56.667,56.667,56.6179,56.6375,21267.0
2025-04-21 11:55:00,57.62,57.63,57.56,57.57,14985.0,56.6375,56.6473,56.5785,56.5884,14985.0
2025-04-21 12:00:00,57.58,57.63,57.57,57.61,26427.0,56.5982,56.6473,56.5884,56.6277,26427.0
2025-04-21 12:05:00,57.6,57.61,57.56,57.57,27595.0,56.6179,56.6277,56.5785,56.5884,27595.0
2025-04-21 12:10:00,57.56,57.58,57.55,57.57,27264.0,56.5785,56.5982,56.5687,56.5884,27264.0
2025-04-21 12:15:00,57.56,57.57,57.52,57.55,42802.0,56.5785,56.5884,56.5392,56.5687,42802.0
2025-04-21 12:20:00,57.55,57.58,57.51,57.58,42944.0,56.5687,56.5982,56.5294,56.5982,42944.0
2025-04-21 12:25:00,57.58,57.6,57.55,57.58,82215.0,56.5982,56.6179,56.5687,56.5982,82215.0
2025-04-21 12:30:00,57.59,57.62,57.57,57.59,45937.0,56.608,56.6375,56.5884,56.608,45937.0
2025-04-21 12:35:00,57.6,57.63,57.58,57.63,16722.0,56.6179,56.6473,56.5982,56.6473,16722.0
2025-04-21 12:40:00,57.63,57.64,57.61,57.61,15534.0,56.6473,56.6572,56.6277,56.6277,15534.0
2025-04-21 12:45:00,57.61,57.61,57.56,57.57,44180.0,56.6277,56.6277,56.5785,56.5884,44180.0
2025-04-21 12:50:00,57.57,57.57,57.44,57.48,68111.0,56.5884,56.5884,56.4606,56.4999,68111.0
2025-04-21 12:55:00,57.48,57.5,57.45,57.49,24197.0,56.4999,56.5196,56.4704,56.5097,24197.0
2025-04-21 13:00:00,57.5,57.5,57.36,57.39,45170.0,56.5196,56.5196,56.3819,56.4114,45170.0
2025-04-21 13:05:00,57.38,57.42,57.38,57.4,48886.0,56.4016,56.4409,56.4016,56.4213,48886.0
2025-04-21 13:10:00,57.4,57.4,57.28,57.29,71103.0,56.4213,56.4213,56.3033,56.3131,71103.0
2025-04-21 13:15:00,57.3,57.32,57.27,57.29,37185.0,56.323,56.3426,56.2935,56.3131,37185.0
2025-04-21 13:20:00,57.28,57.32,57.25,57.26,38652.0,56.3033,56.3426,56.2738,56.2837,38652.0
2025-04-21 13:25:00,57.25,57.29,57.24,57.28,59229.0,56.2738,56.3131,56.264,56.3033,59229.0
2025-04-21 13:30:00,57.28,57.32,57.27,57.29,34096.0,56.3033,56.3426,56.2935,56.3131,34096.0
2025-04-21 13:35:00,57.28,57.3,57.24,57.25,40829.0,56.3033,56.323,56.264,56.2738,40829.0
2025-04-21 13:40:00,57.25,57.26,57.17,57.19,36305.0,56.2738,56.2837,56.1952,56.2148,36305.0
2025-04-21 13:45:00,57.19,57.19,57.1,57.14,34367.0,56.2148,56.2148,56.1264,56.1657,34367.0
2025-04-21 13:50:00,57.14,57.16,57.13,57.15,31445.0,56.1657,56.1854,56.1559,56.1755,31445.0
2025-04-21 13:55:00,57.14,57.14,57.09,57.1,47141.0,56.1657,56.1657,56.1165,56.1264,47141.0
2025-04-21 14:00:00,57.1,57.1,57.05,57.09,49485.0,56.1264,56.1264,56.0772,56.1165,49485.0
2025-04-21 14:05:00,57.08,57.14,57.05,57.06,45493.0,56.1067,56.1657,56.0772,56.0871,45493.0
2025-04-21 14:10:00,57.06,57.09,57.02,57.07,56817.0,56.0871,56.1165,56.0477,56.0969,56817.0
2025-04-21 14:15:00,57.08,57.19,57.07,57.19,39170.0,56.1067,56.2148,56.0969,56.2148,39170.0
2025-04-21 14:20:00,57.19,57.22,57.17,57.22,22252.0,56.2148,56.2443,56.1952,56.2443,22252.0
2025-04-21 14:25:00,57.22,57.28,57.21,57.27,60565.0,56.2443,56.3033,56.2345,56.2935,60565.0
2025-04-21 14:30:00,57.27,57.36,57.25,57.35,47622.0,56.2935,56.3819,56.2738,56.3721,47622.0
2025-04-21 14:35:00,57.34,57.39,57.3,57.38,58568.0,56.3623,56.4114,56.323,56.4016,58568.0
2025-04-21 14:40:00,57.39,57.39,57.32,57.36,52461.0,56.4114,56.4114,56.3426,56.3819,52461.0
2025-04-21 14:45:00,57.35,57.37,57.3,57.37,53415.0,56.3721,56.3918,56.323,56.3918,53415.0
2025-04-21 14:50:00,57.37,57.4,57.33,57.34,146102.0,56.3918,56.4213,56.3525,56.3623,146102.0
2025-04-21 14:55:00,57.35,57.37,57.34,57.36,41061.0,56.3721,56.3918,56.3623,56.3819,41061.0
2025-04-21 15:00:00,57.36,57.38,57.33,57.38,54856.0,56.3819,56.4016,56.3525,56.4016,54856.0
2025-04-21 15:05:00,57.38,57.42,57.37,57.4,89824.0,56.4016,56.4409,56.3918,56.4213,89824.0
2025-04-21 15:10:00,57.4,57.47,57.36,57.44,54181.0,56.4213,56.4901,56.3819,56.4606,54181.0
2025-04-21 15:15:00,57.43,57.49,57.4,57.46,62358.0,56.4508,56.5097,56.4213,56.4802,62358.0
2025-04-21 15:20:00,57.47,57.5,57.45,57.46,33394.0,56.4901,56.5196,56.4704,56.4802,33394.0
2025-04-21 15:25:00,57.47,57.47,57.39,57.42,45609.0,56.4901,56.4901,56.4114,56.4409,45609.0
2025-04-21 15:30:00,57.43,57.47,57.38,57.4,107299.0,56.4508,56.4901,56.4016,56.4213,107299.0
2025-04-21 15:35:00,57.41,57.52,57.38,57.39,113344.0,56.4311,56.5392,56.4016,56.4114,113344.0
2025-04-21 15:40:00,57.4,57.56,57.39,57.54,101593.0,56.4213,56.5785,56.4114,56.5589,101593.0
2025-04-21 15:45:00,57.54,57.57,57.51,57.55,70790.0,56.5589,56.5884,56.5294,56.5687,70790.0
2025-04-21 15:50:00,57.54,57.66,57.5,57.63,144474.0,56.5589,56.6768,56.5196,56.6473,144474.0
2025-04-21 15:55:00,57.63,57.71,57.6,57.62,425742.0,56.6473,56.726,56.6179,56.6375,425742.0
2025-04-22 09:30:00,57.8,58.08,57.8,57.9,189998.0,56.8144,57.0897,56.8144,56.9127,189998.0
2025-04-22 09:35:00,57.89,57.95,57.79,57.91,22732.0,56.9029,56.9619,56.8046,56.9226,22732.0
2025-04-22 09:40:00,57.88,58.03,57.88,57.97,35538.0,56.8931,57.0405,56.8931,56.9815,35538.0
2025-04-22 09:45:00,57.96,57.98,57.85,57.87,56578.0,56.9717,56.9914,56.8636,56.8832,56578.0
2025-04-22 09:50:00,57.87,57.89,57.78,57.89,40756.0,56.8832,56.9029,56.7948,56.9029,40756.0
2025-04-22 09:55:00,57.89,57.97,57.89,57.95,15427.0,56.9029,56.9815,56.9029,56.9619,15427.0
2025-04-22 10:00:00,57.95,58.13,57.94,58.13,94884.0,56.9619,57.1388,56.9521,57.1388,94884.0
2025-04-22 10:05:00,58.12,58.15,58.06,58.1,43183.0,57.129,57.1585,57.07,57.1093,43183.0
2025-04-22 10:10:00,58.1,58.13,58.06,58.09,42370.0,57.1093,57.1388,57.07,57.0995,42370.0
2025-04-22 10:15:00,58.09,58.27,58.08,58.27,61555.0,57.0995,57.2764,57.0897,57.2764,61555.0
2025-04-22 10:20:00,58.28,58.33,58.24,58.28,32015.0,57.2863,57.3354,57.2469,57.2863,32015.0
2025-04-22 10:25:00,58.28,58.34,58.26,58.33,30660.0,57.2863,57.3452,57.2666,57.3354,30660.0
2025-04-22 10:30:00,58.33,58.39,58.3,58.39,39771.0,57.3354,57.3944,57.3059,57.3944,39771.0
2025-04-22 10:35:00,58.39,58.39,58.28,58.3,66462.0,57.3944,57.3944,57.2863,57.3059,66462.0
2025-04-22 10:40:00,58.3,58.42,58.29,58.42,96546.0,57.3059,57.4239,57.2961,57.4239,96546.0
2025-04-22 10:45:00,58.41,58.49,58.4,58.47,34599.0,57.414,57.4927,57.4042,57.473,34599.0
2025-04-22 10:50:00,58.47,58.56,58.45,58.53,64097.0,57.473,57.5615,57.4534,57.532,64097.0
2025-04-22 10:55:00,58.55,58.6,58.54,58.56,35397.0,57.5517,57.6008,57.5418,57.5615,35397.0
2025-04-22 11:00:00,58.55,58.56,58.48,58.5,31787.0,57.5517,57.5615,57.4828,57.5025,31787.0
2025-04-22 11:05:00,58.5,58.52,58.44,58.49,30158.0,57.5025,57.5222,57.4435,57.4927,30158.0
2025-04-22 11:10:00,58.48,58.54,58.46,58.54,37050.0,57.4828,57.5418,57.4632,57.5418,37050.0
2025-04-22 11:15:00,58.54,58.55,58.44,58.45,36330.0,57.5418,57.5517,57.4435,57.4534,36330.0
2025-04-22 11:20:00,58.44,58.57,58.42,58.56,40018.0,57.4435,57.5713,57.4239,57.5615,40018.0
2025-04-22 11:25:00,58.55,58.6,58.54,58.57,53223.0,57.5517,57.6008,57.5418,57.5713,53223.0
2025-04-22 11:30:00,58.57,58.64,58.55,58.64,29104.0,57.5713,57.6401,57.5517,57.6401,29104.0
2025-04-22 11:35:00,58.64,58.69,58.6,58.66,41095.0,57.6401,57.6893,57.6008,57.6598,41095.0
2025-04-22 11:40:00,58.67,58.67,58.62,58.64,23482.0,57.6696,57.6696,57.6205,57.6401,23482.0
2025-04-22 11:45:00,58.64,58.69,58.62,58.64,57249.0,57.6401,57.6893,57.6205,57.6401,57249.0
2025-04-22 11:50:00,58.64,58.69,58.62,58.65,29361.0,57.6401,57.6893,57.6205,57.6499,29361.0
2025-04-22 11:55:00,58.66,58.77,58.64,58.76,87236.0,57.6598,57.7679,57.6401,57.7581,87236.0
2025-04-22 12:00:00,58.77,58.89,58.75,58.76,90880.0,57.7679,57.8859,57.7482,57.7581,90880.0
2025-04-22 12:05:00,58.76,58.76,58.65,58.66,74528.0,57.7581,57.7581,57.6499,57.6598,74528.0
2025-04-22 12:10:00,58.66,58.68,58.62,58.65,44202.0,57.6598,57.6794,57.6205,57.6499,44202.0
2025-04-22 12:15:00,58.65,58.66,58.53,58.56,81014.0,57.6499,57.6598,57.532,57.5615,81014.0
2025-04-22 12:20:00,58.57,58.6,58.52,58.59,73004.0,57.5713,57.6008,57.5222,57.591,73004.0
2025-04-22 12:25:00,58.59,58.6,58.51,58.52,57614.0,57.591,57.6008,57.5123,57.5222,57614.0
2025-04-22 12:30:00,58.52,58.62,58.51,58.61,64073.0,57.5222,57.6205,57.5123,57.6106,64073.0
2025-04-22 12:35:00,58.62,58.71,58.57,58.7,77105.0,57.6205,57.7089,57.5713,57.6991,77105.0
2025-04-22 12:40:00,58.7,58.71,58.63,58.71,98614.0,57.6991,57.7089,57.6303,57.7089,98614.0
2025-04-22 12:45:00,58.71,58.72,58.64,58.68,74632.0,57.7089,57.7188,57.6401,57.6794,74632.0
2025-04-22 12:50:00,58.68,58.76,58.64,58.73,101280.0,57.6794,57.7581,57.6401,57.7286,101280.0
2025-04-22 12:55:00,58.72,58.74,58.64,58.66,32954.0,57.7188,57.7384,57.6401,57.6598,32954.0
2025-04-22 13:00:00,58.65,58.65,58.61,58.65,63276.0,57.6499,57.6499,57.6106,57.6499,63276.0
2025-04-22 13:05:00,58.65,58.77,58.64,58.72,100826.0,57.6499,57.7679,57.6401,57.7188,100826.0
2025-04-22 13:10:00,58.71,58.73,58.59,58.63,140261.0,57.7089,57.7286,57.591,57.6303,140261.0
2025-04-22 13:15:00,58.63,58.69,58.53,58.66,142083.0,57.6303,57.6893,57.532,57.6598,142083.0
2025-04-22 13:20:00,58.64,58.66,58.54,58.55,47591.0,57.6401,57.6598,57.5418,57.5517,47591.0
2025-04-22 13:25:00,58.57,58.69,58.53,58.53,119450.0,57.5713,57.6893,57.532,57.532,119450.0
2025-04-22 13:30:00,58.54,58.55,58.38,58.42,57788.0,57.5418,57.5517,57.3846,57.4239,57788.0
2025-04-22 13:35:00,58.42,58.43,58.34,58.34,31989.0,57.4239,57.4337,57.3452,57.3452,31989.0
2025-04-22 13:40:00,58.35,58.36,58.27,58.29,30900.0,57.3551,57.3649,57.2764,57.2961,30900.0
2025-04-22 13:45:00,58.3,58.36,58.23,58.32,103759.0,57.3059,57.3649,57.2371,57.3256,103759.0
2025-04-22 13:50:00,58.32,58.35,58.24,58.31,60362.0,57.3256,57.3551,57.2469,57.3157,60362.0
2025-04-22 13:55:00,58.31,58.33,58.25,58.26,19099.0,57.3157,57.3354,57.2568,57.2666,19099.0
2025-04-22 14:00:00,58.25,58.33,58.21,58.33,33450.0,57.2568,57.3354,57.2175,57.3354,33450.0
2025-04-22 14:05:00,58.33,58.43,58.33,58.43,33573.0,57.3354,57.4337,57.3354,57.4337,33573.0
2025-04-22 14:10:00,58.43,58.47,58.39,58.46,40852.0,57.4337,57.473,57.3944,57.4632,40852.0
2025-04-22 14:15:00,58.47,58.51,58.45,58.5,33224.0,57.473,57.5123,57.4534,57.5025,33224.0
2025-04-22 14:20:00,58.5,58.6,58.49,58.55,59193.0,57.5025,57.6008,57.4927,57.5517,59193.0
2025-04-22 14:25:00,58.55,58.58,58.54,58.58,62406.0,57.5517,57.5811,57.5418,57.5811,62406.0
2025-04-22 14:30:00,58.58,58.64,58.57,58.62,46460.0,57.5811,57.6401,57.5713,57.6205,46460.0
2025-04-22 14:35:00,58.63,58.67,58.62,58.63,32221.0,57.6303,57.6696,57.6205,57.6303,32221.0
2025-04-22 14:40:00,58.63,58.7,58.63,58.69,41532.0,57.6303,57.6991,57.6303,57.6893,41532.0
2025-04-22 14:45:00,58.68,58.72,58.64,58.65,53897.0,57.6794,57.7188,57.6401,57.6499,53897.0
2025-04-22 14:50:00,58.65,58.73,58.64,58.7,49545.0,57.6499,57.7286,57.6401,57.6991,49545.0
2025-04-22 14:55:00,58.69,58.73,58.67,58.68,63050.0,57.6893,57.7286,57.6696,57.6794,63050.0
2025-04-22 15:00:00,58.68,58.72,58.65,58.72,54192.0,57.6794,57.7188,57.6499,57.7188,54192.0
2025-04-22 15:05:00,58.72,58.76,58.66,58.72,113811.0,57.7188,57.7581,57.6598,57.7188,113811.0
2025-04-22 15:10:00,58.72,58.74,58.69,58.73,80056.0,57.7188,57.7384,57.6893,57.7286,80056.0
2025-04-22 15:15:00,58.74,58.76,58.69,58.74,183588.0,57.7384,57.7581,57.6893,57.7384,183588.0
2025-04-22 15:20:00,58.75,58.83,58.73,58.81,92118.0,57.7482,57.8269,57.7286,57.8072,92118.0
2025-04-22 15:25:00,58.8,58.93,58.8,58.89,100002.0,57.7974,57.9252,57.7974,57.8859,100002.0
2025-04-22 15:30:00,58.89,58.92,58.86,58.91,136178.0,57.8859,57.9153,57.8564,57.9055,136178.0
2025-04-22 15:35:00,58.92,58.95,58.86,58.87,100319.0,57.9153,57.9448,57.8564,57.8662,100319.0
2025-04-22 15:40:00,58.87,58.93,58.8,58.92,106145.0,57.8662,57.9252,57.7974,57.9153,106145.0
2025-04-22 15:45:00,58.92,59.0,58.86,58.98,147838.0,57.9153,57.994,57.8564,57.9743,147838.0
2025-04-22 15:50:00,58.98,58.99,58.81,58.82,171979.0,57.9743,57.9842,57.8072,57.8171,171979.0
2025-04-22 15:55:00,58.82,58.94,58.79,58.8,624925.0,57.8171,57.935,57.7876,57.7974,624925.0
2025-04-23 09:30:00,58.53,58.93,58.31,58.62,394833.0,57.532,57.9252,57.3157,57.6205,394833.0
2025-04-23 09:35:00,58.66,58.77,58.41,58.46,95879.0,57.6598,57.7679,57.414,57.4632,95879.0
2025-04-23 09:40:00,58.46,58.61,58.36,58.56,116731.0,57.4632,57.6106,57.3649,57.5615,116731.0
2025-04-23 09:45:00,58.58,58.64,58.43,58.62,140659.0,57.5811,57.6401,57.4337,57.6205,140659.0
2025-04-23 09:50:00,58.63,58.65,58.49,58.59,66439.0,57.6303,57.6499,57.4927,57.591,66439.0
2025-04-23 09:55:00,58.59,58.72,58.58,58.6,53787.0,57.591,57.7188,57.5811,57.6008,53787.0
2025-04-23 10:00:00,58.61,58.69,58.42,58.57,120889.0,57.6106,57.6893,57.4239,57.5713,120889.0
2025-04-23 10:05:00,58.56,58.74,58.52,58.72,40450.0,57.5615,57.7384,57.5222,57.7188,40450.0
2025-04-23 10:10:00,58.71,58.8,58.62,58.64,64165.0,57.7089,57.7974,57.6205,57.6401,64165.0
2025-04-23 10:15:00,58.65,58.66,58.5,58.55,69336.0,57.6499,57.6598,57.5025,57.5517,69336.0
2025-04-23 10:20:00,58.55,58.62,58.49,58.61,92273.0,57.5517,57.6205,57.4927,57.6106,92273.0
2025-04-23 10:25:00,58.61,58.77,58.57,58.74,56132.0,57.6106,57.7679,57.5713,57.7384,56132.0
2025-04-23 10:30:00,58.76,58.81,58.68,58.71,88943.0,57.7581,57.8072,57.6794,57.7089,88943.0
2025-04-23 10:35:00,58.72,58.72,58.61,58.67,46828.0,57.7188,57.7188,57.6106,57.6696,46828.0
2025-04-23 10:40:00,58.65,58.67,58.61,58.65,28348.0,57.6499,57.6696,57.6106,57.6499,28348.0
2025-04-23 10:45:00,58.64,58.66,58.52,58.55,113389.0,57.6401,57.6598,57.5222,57.5517,113389.0
2025-04-23 10:50:00,58.55,58.55,58.36,58.37,63217.0,57.5517,57.5517,57.3649,57.3747,63217.0
2025-04-23 10:55:00,58.37,58.38,58.22,58.3,85256.0,57.3747,57.3846,57.2273,57.3059,85256.0
2025-04-23 11:00:00,58.28,58.32,58.13,58.31,154460.0,57.2863,57.3256,57.1388,57.3157,154460.0
2025-04-23 11:05:00,58.3,58.35,58.25,58.26,46543.0,57.3059,57.3551,57.2568,57.2666,46543.0
2025-04-23 11:10:00,58.26,58.26,58.16,58.18,45724.0,57.2666,57.2666,57.1683,57.188,45724.0
2025-04-23 11:15:00,58.19,58.2,58.11,58.16,50130.0,57.1978,57.2076,57.1192,57.1683,50130.0
2025-04-23 11:20:00,58.16,58.21,58.03,58.06,90576.0,57.1683,57.2175,57.0405,57.07,90576.0
2025-04-23 11:25:00,58.04,58.13,57.97,58.13,88977.0,57.0504,57.1388,56.9815,57.1388,88977.0
2025-04-23 11:30:00,58.12,58.15,58.03,58.13,51876.0,57.129,57.1585,57.0405,57.1388,51876.0
2025-04-23 11:35:00,58.13,58.25,58.12,58.22,50075.0,57.1388,57.2568,57.129,57.2273,50075.0
2025-04-23 11:40:00,58.23,58.28,58.19,58.23,43730.0,57.2371,57.2863,57.1978,57.2371,43730.0
2025-04-23 11:45:00,58.23,58.29,58.17,58.21,30764.0,57.2371,57.2961,57.1781,57.2175,30764.0
2025-04-23 11:50:00,58.22,58.26,58.14,58.17,35876.0,57.2273,57.2666,57.1486,57.1781,35876.0
2025-04-23 11:55:00,58.17,58.27,58.17,58.25,38117.0,57.1781,57.2764,57.1781,57.2568,38117.0
2025-04-23 12:00:00,58.25,58.29,58.19,58.23,24638.0,57.2568,57.2961,57.1978,57.2371,24638.0
2025-04-23 12:05:00,58.23,58.23,58.15,58.18,18892.0,57.2371,57.2371,57.1585,57.188,18892.0
2025-04-23 12:10:00,58.17,58.22,58.16,58.2,21456.0,57.1781,57.2273,57.1683,57.2076,21456.0
2025-04-23 12:15:00,58.19,58.19,58.08,58.08,17559.0,57.1978,57.1978,57.0897,57.0897,17559.0
2025-04-23 12:20:00,58.08,58.09,58.01,58.04,38680.0,57.0897,57.0995,57.0209,57.0504,38680.0
2025-04-23 12:25:00,58.04,58.13,58.01,58.12,28859.0,57.0504,57.1388,57.0209,57.129,28859.0
2025-04-23 12:30:00,58.12,58.16,58.09,58.12,37143.0,57.129,57.1683,57.0995,57.129,37143.0
2025-04-23 12:35:00,58.12,58.2,58.11,58.16,38490.0,57.129,57.2076,57.1192,57.1683,38490.0
2025-04-23 12:40:00,58.16,58.16,58.12,58.16,17480.0,57.1683,57.1683,57.129,57.1683,17480.0
2025-04-23 12:45:00,58.15,58.16,58.05,58.05,24165.0,57.1585,57.1683,57.0602,57.0602,24165.0
2025-04-23 12:50:00,58.05,58.08,58.03,58.05,21949.0,57.0602,57.0897,57.0405,57.0602,21949.0
2025-04-23 12:55:00,58.06,58.16,58.04,58.13,28786.0,57.07,57.1683,57.0504,57.1388,28786.0
2025-04-23 13:00:00,58.12,58.16,58.04,58.15,38838.0,57.129,57.1683,57.0504,57.1585,38838.0
2025-04-23 13:05:00,58.16,58.19,58.14,58.18,10695.0,57.1683,57.1978,57.1486,57.188,10695.0
2025-04-23 13:10:00,58.18,58.23,58.17,58.18,24539.0,57.188,57.2371,57.1781,57.188,24539.0
2025-04-23 13:15:00,58.19,58.21,58.17,58.17,31726.0,57.1978,57.2175,57.1781,57.1781,31726.0
2025-04-23 13:20:00,58.17,58.25,58.17,58.2,43131.0,57.1781,57.2568,57.1781,57.2076,43131.0
2025-04-23 13:25:00,58.21,58.25,58.19,58.2,19597.0,57.2175,57.2568,57.1978,57.2076,19597.0
2025-04-23 13:30:00,58.21,58.22,58.1,58.14,49082.0,57.2175,57.2273,57.1093,57.1486,49082.0
2025-04-23 13:35:00,58.15,58.16,58.1,58.15,39330.0,57.1585,57.1683,57.1093,57.1585,39330.0
2025-04-23 13:40:00,58.14,58.15,58.08,58.11,20911.0,57.1486,57.1585,57.0897,57.1192,20911.0
2025-04-23 13:45:00,58.11,58.13,58.05,58.11,30806.0,57.1192,57.1388,57.0602,57.1192,30806.0
2025-04-23 13:50:00,58.11,58.19,58.05,58.17,17608.0,57.1192,57.1978,57.0602,57.1781,17608.0
2025-04-23 13:55:00,58.17,58.22,58.17,58.18,23607.0,57.1781,57.2273,57.1781,57.188,23607.0
2025-04-23 14:00:00,58.18,58.22,58.11,58.17,13125.0,57.188,57.2273,57.1192,57.1781,13125.0
2025-04-23 14:05:00,58.17,58.19,58.14,58.18,23502.0,57.1781,57.1978,57.1486,57.188,23502.0
2025-04-23 14:10:00,58.18,58.21,58.1,58.15,37455.0,57.188,57.2175,57.1093,57.1585,37455.0
2025-04-23 14:15:00,58.13,58.19,58.09,58.1,19287.0,57.1388,57.1978,57.0995,57.1093,19287.0
2025-04-23 14:20:00,58.12,58.16,58.03,58.05,23592.0,57.129,57.1683,57.0405,57.0602,23592.0
2025-04-23 14:25:00,58.04,58.04,57.95,57.97,52903.0,57.0504,57.0504,56.9619,56.9815,52903.0
2025-04-23 14:30:00,57.98,58.08,57.97,58.05,38424.0,56.9914,57.0897,56.9815,57.0602,38424.0
2025-04-23 14:35:00,58.05,58.05,58.0,58.02,50574.0,57.0602,57.0602,57.011,57.0307,50574.0
2025-04-23 14:40:00,58.03,58.03,57.95,57.96,23734.0,57.0405,57.0405,56.9619,56.9717,23734.0
2025-04-23 14:45:00,57.97,58.03,57.95,58.02,15322.0,56.9815,57.0405,56.9619,57.0307,15322.0
2025-04-23 14:50:00,58.02,58.08,58.01,58.06,36522.0,57.0307,57.0897,57.0209,57.07,36522.0
2025-04-23 14:55:00,58.06,58.14,58.03,58.04,30377.0,57.07,57.1486,57.0405,57.0504,30377.0
2025-04-23 15:00:00,58.04,58.08,57.97,57.98,59912.0,57.0504,57.0897,56.9815,56.9914,59912.0
2025-04-23 15:05:00,57.98,58.06,57.96,58.04,72730.0,56.9914,57.07,56.9717,57.0504,72730.0
2025-04-23 15:10:00,58.04,58.13,58.03,58.12,133780.0,57.0504,57.1388,57.0405,57.129,133780.0
2025-04-23 15:15:00,58.13,58.24,58.12,58.23,47024.0,57.1388,57.2469,57.129,57.2371,47024.0
2025-04-23 15:20:00,58.23,58.3,58.23,58.29,41259.0,57.2371,57.3059,57.2371,57.2961,41259.0
2025-04-23 15:25:00,58.29,58.38,58.27,58.34,48942.0,57.2961,57.3846,57.2764,57.3452,48942.0
2025-04-23 15:30:00,58.35,58.42,58.31,58.4,33113.0,57.3551,57.4239,57.3157,57.4042,33113.0
2025-04-23 15:35:00,58.43,58.59,58.42,58.58,104967.0,57.4337,57.591,57.4239,57.5811,104967.0
2025-04-23 15:40:00,58.57,58.59,58.48,58.58,99668.0,57.5713,57.591,57.4828,57.5811,99668.0
2025-04-23 15:45:00,58.59,58.64,58.51,58.61,110449.0,57.591,57.6401,57.5123,57.6106,110449.0
2025-04-23 15:50:00,58.61,58.74,58.58,58.73,196824.0,57.6106,57.7384,57.5811,57.7286,196824.0
2025-04-23 15:55:00,58.73,58.78,58.53,58.56,753310.0,57.7286,57.7777,57.532,57.5615,753310.0
2025-04-24 09:30:00,58.49,58.56,58.28,58.37,156846.0,57.4927,57.5615,57.2863,57.3747,156846.0
2025-04-24 09:35:00,58.35,58.4,58.28,58.38,34894.0,57.3551,57.4042,57.2863,57.3846,34894.0
2025-04-24 09:40:00,58.38,58.47,58.36,58.46,38217.0,57.3846,57.473,57.3649,57.4632,38217.0
2025-04-24 09:45:00,58.47,58.52,58.38,58.5,45549.0,57.473,57.5222,57.3846,57.5025,45549.0
2025-04-24 09:50:00,58.48,58.51,58.42,58.48,22748.0,57.4828,57.5123,57.4239,57.4828,22748.0
2025-04-24 09:55:00,58.48,58.53,58.32,58.32,55516.0,57.4828,57.532,57.3256,57.3256,55516.0
2025-04-24 10:00:00,58.34,58.35,58.23,58.34,50248.0,57.3452,57.3551,57.2371,57.3452,50248.0
2025-04-24 10:05:00,58.33,58.37,58.28,58.37,34718.0,57.3354,57.3747,57.2863,57.3747,34718.0
2025-04-24 10:10:00,58.37,58.49,58.37,58.45,56060.0,57.3747,57.4927,57.3747,57.4534,56060.0
2025-04-24 10:15:00,58.46,58.53,58.4,58.53,33770.0,57.4632,57.532,57.4042,57.532,33770.0
2025-04-24 10:20:00,58.53,58.61,58.49,58.6,59686.0,57.532,57.6106,57.4927,57.6008,59686.0
2025-04-24 10:25:00,58.6,58.68,58.58,58.66,41629.0,57.6008,57.6794,57.5811,57.6598,41629.0
2025-04-24 10:30:00,58.65,58.69,58.6,58.65,34728.0,57.6499,57.6893,57.6008,57.6499,34728.0
2025-04-24 10:35:00,58.64,58.72,58.61,58.69,30707.0,57.6401,57.7188,57.6106,57.6893,30707.0
2025-04-24 10:40:00,58.69,58.71,58.63,58.65,25897.0,57.6893,57.7089,57.6303,57.6499,25897.0
2025-04-24 10:45:00,58.65,58.67,58.6,58.63,23341.0,57.6499,57.6696,57.6008,57.6303,23341.0
2025-04-24 10:50:00,58.62,58.63,58.58,58.62,29364.0,57.6205,57.6303,57.5811,57.6205,29364.0
2025-04-24 10:55:00,58.63,58.67,58.61,58.66,31732.0,57.6303,57.6696,57.6106,57.6598,31732.0
2025-04-24 11:00:00,58.66,58.7,58.64,58.64,26793.0,57.6598,57.6991,57.6401,57.6401,26793.0
2025-04-24 11:05:00,58.63,58.66,58.58,58.64,31272.0,57.6303,57.6598,57.5811,57.6401,31272.0
2025-04-24 11:10:00,58.64,58.78,58.63,58.71,31387.0,57.6401,57.7777,57.6303,57.7089,31387.0
2025-04-24 11:15:00,58.7,58.73,58.62,58.63,62451.0,57.6991,57.7286,57.6205,57.6303,62451.0
2025-04-24 11:20:00,58.63,58.68,58.62,58.63,25329.0,57.6303,57.6794,57.6205,57.6303,25329.0
2025-04-24 11:25:00,58.62,58.63,58.56,58.58,21692.0,57.6205,57.6303,57.5615,57.5811,21692.0
2025-04-24 11:30:00,58.58,58.59,58.53,58.58,29999.0,57.5811,57.591,57.532,57.5811,29999.0
2025-04-24 11:35:00,58.58,58.63,58.58,58.6,31288.0,57.5811,57.6303,57.5811,57.6008,31288.0
2025-04-24 11:40:00,58.61,58.63,58.57,58.57,28241.0,57.6106,57.6303,57.5713,57.5713,28241.0
2025-04-24 11:45:00,58.58,58.62,58.53,58.61,38102.0,57.5811,57.6205,57.532,57.6106,38102.0
2025-04-24 11:50:00,58.61,58.63,58.55,58.61,52957.0,57.6106,57.6303,57.5517,57.6106,52957.0
2025-04-24 11:55:00,58.62,58.62,58.53,58.54,31176.0,57.6205,57.6205,57.532,57.5418,31176.0
2025-04-24 12:00:00,58.54,58.58,58.51,58.57,20908.0,57.5418,57.5811,57.5123,57.5713,20908.0
2025-04-24 12:05:00,58.58,58.58,58.5,58.55,40408.0,57.5811,57.5811,57.5025,57.5517,40408.0
2025-04-24 12:10:00,58.55,58.63,58.52,58.6,46595.0,57.5517,57.6303,57.5222,57.6008,46595.0
2025-04-24 12:15:00,58.6,58.69,58.6,58.67,27193.0,57.6008,57.6893,57.6008,57.6696,27193.0
2025-04-24 12:20:00,58.68,58.7,58.64,58.69,15629.0,57.6794,57.6991,57.6401,57.6893,15629.0
2025-04-24 12:25:00,58.68,58.78,58.68,58.71,32354.0,57.6794,57.7777,57.6794,57.7089,32354.0
2025-04-24 12:30:00,58.71,58.74,58.67,58.74,20718.0,57.7089,57.7384,57.6696,57.7384,20718.0
2025-04-24 12:35:00,58.73,58.75,58.69,58.7,18883.0,57.7286,57.7482,57.6893,57.6991,18883.0
2025-04-24 12:40:00,58.7,58.74,58.69,58.71,27511.0,57.6991,57.7384,57.6893,57.7089,27511.0
2025-04-24 12:45:00,58.71,58.73,58.67,58.72,20092.0,57.7089,57.7286,57.6696,57.7188,20092.0
2025-04-24 12:50:00,58.71,58.71,58.67,58.69,18624.0,57.7089,57.7089,57.6696,57.6893,18624.0
2025-04-24 12:55:00,58.7,58.72,58.65,58.69,21869.0,57.6991,57.7188,57.6499,57.6893,21869.0
2025-04-24 13:00:00,58.69,58.69,58.64,58.66,19005.0,57.6893,57.6893,57.6401,57.6598,19005.0
2025-04-24 13:05:00,58.67,58.69,58.66,58.68,13142.0,57.6696,57.6893,57.6598,57.6794,13142.0
2025-04-24 13:10:00,58.68,58.7,58.62,58.68,23219.0,57.6794,57.6991,57.6205,57.6794,23219.0
2025-04-24 13:15:00,58.67,58.68,58.58,58.6,20719.0,57.6696,57.6794,57.5811,57.6008,20719.0
2025-04-24 13:20:00,58.6,58.6,58.53,58.55,23538.0,57.6008,57.6008,57.532,57.5517,23538.0
2025-04-24 13:25:00,58.55,58.58,58.51,58.52,34972.0,57.5517,57.5811,57.5123,57.5222,34972.0
2025-04-24 13:30:00,58.52,58.61,58.51,58.6,27606.0,57.5222,57.6106,57.5123,57.6008,27606.0
2025-04-24 13:35:00,58.6,58.64,58.56,58.62,24998.0,57.6008,57.6401,57.5615,57.6205,24998.0
2025-04-24 13:40:00,58.62,58.64,58.59,58.62,28103.0,57.6205,57.6401,57.591,57.6205,28103.0
2025-04-24 13:45:00,58.62,58.68,58.61,58.68,33799.0,57.6205,57.6794,57.6106,57.6794,33799.0
2025-04-24 13:50:00,58.68,58.7,58.64,58.7,24392.0,57.6794,57.6991,57.6401,57.6991,24392.0
2025-04-24 13:55:00,58.69,58.69,58.61,58.63,25935.0,57.6893,57.6893,57.6106,57.6303,25935.0
2025-04-24 14:00:00,58.64,58.68,58.61,58.67,24856.0,57.6401,57.6794,57.6106,57.6696,24856.0
2025-04-24 14:05:00,58.67,58.7,58.62,58.65,56162.0,57.6696,57.6991,57.6205,57.6499,56162.0
2025-04-24 14:10:00,58.65,58.68,58.63,58.68,23365.0,57.6499,57.6794,57.6303,57.6794,23365.0
2025-04-24 14:15:00,58.68,58.7,58.66,58.68,24463.0,57.6794,57.6991,57.6598,57.6794,24463.0
2025-04-24 14:20:00,58.69,58.73,58.67,58.73,37738.0,57.6893,57.7286,57.6696,57.7286,37738.0
2025-04-24 14:25:00,58.72,58.74,58.69,58.72,27454.0,57.7188,57.7384,57.6893,57.7188,27454.0
2025-04-24 14:30:00,58.71,58.77,58.71,58.77,24387.0,57.7089,57.7679,57.7089,57.7679,24387.0
2025-04-24 14:35:00,58.77,58.78,58.74,58.74,27772.0,57.7679,57.7777,57.7384,57.7384,27772.0
2025-04-24 14:40:00,58.73,58.74,58.68,58.69,58073.0,57.7286,57.7384,57.6794,57.6893,58073.0
2025-04-24 14:45:00,58.69,58.72,58.67,58.7,62163.0,57.6893,57.7188,57.6696,57.6991,62163.0
2025-04-24 14:50:00,58.7,58.73,58.67,58.71,32636.0,57.6991,57.7286,57.6696,57.7089,32636.0
2025-04-24 14:55:00,58.71,58.72,58.65,58.67,35770.0,57.7089,57.7188,57.6499,57.6696,35770.0
2025-04-24 15:00:00,58.66,58.66,58.6,58.61,22735.0,57.6598,57.6598,57.6008,57.6106,22735.0
2025-04-24 15:05:00,58.6,58.65,58.6,58.63,44345.0,57.6008,57.6499,57.6008,57.6303,44345.0
2025-04-24 15:10:00,58.63,58.63,58.54,58.55,29954.0,57.6303,57.6303,57.5418,57.5517,29954.0
2025-04-24 15:15:00,58.55,58.61,58.55,58.6,40993.0,57.5517,57.6106,57.5517,57.6008,40993.0
2025-04-24 15:20:00,58.6,58.63,58.59,58.61,42943.0,57.6008,57.6303,57.591,57.6106,42943.0
2025-04-24 15:25:00,58.62,58.69,58.61,58.65,45905.0,57.6205,57.6893,57.6106,57.6499,45905.0
2025-04-24 15:30:00,58.65,58.72,58.63,58.7,46358.0,57.6499,57.7188,57.6303,57.6991,46358.0
2025-04-24 15:35:00,58.7,58.77,58.65,58.77,48572.0,57.6991,57.7679,57.6499,57.7679,48572.0
2025-04-24 15:40:00,58.77,58.77,58.74,58.76,40556.0,57.7679,57.7679,57.7384,57.7581,40556.0
2025-04-24 15:45:00,58.76,58.76,58.68,58.74,65665.0,57.7581,57.7581,57.6794,57.7384,65665.0
2025-04-24 15:50:00,58.74,58.77,58.68,58.72,101902.0,57.7384,57.7679,57.6794,57.7188,101902.0
2025-04-24 15:55:00,58.72,58.76,58.65,58.68,403529.0,57.7188,57.7581,57.6499,57.6794,403529.0
2025-04-25 09:30:00,58.75,58.93,58.56,58.6,161641.0,57.7482,57.9252,57.5615,57.6008,161641.0
2025-04-25 09:35:00,58.63,58.81,58.61,58.74,43372.0,57.6303,57.8072,57.6106,57.7384,43372.0
2025-04-25 09:40:00,58.74,58.76,58.51,58.6,61993.0,57.7384,57.7581,57.5123,57.6008,61993.0
2025-04-25 09:45:00,58.6,58.62,58.31,58.36,63879.0,57.6008,57.6205,57.3157,57.3649,63879.0
2025-04-25 09:50:00,58.36,58.42,58.23,58.32,58713.0,57.3649,57.4239,57.2371,57.3256,58713.0
2025-04-25 09:55:00,58.33,58.34,58.16,58.19,52282.0,57.3354,57.3452,57.1683,57.1978,52282.0
2025-04-25 10:00:00,58.2,58.32,58.11,58.18,60315.0,57.2076,57.3256,57.1192,57.188,60315.0
2025-04-25 10:05:00,58.18,58.39,58.18,58.37,64020.0,57.188,57.3944,57.188,57.3747,64020.0
2025-04-25 10:10:00,58.37,58.4,58.31,58.31,60528.0,57.3747,57.4042,57.3157,57.3157,60528.0
2025-04-25 10:15:00,58.3,58.38,58.24,58.24,79650.0,57.3059,57.3846,57.2469,57.2469,79650.0
2025-04-25 10:20:00,58.26,58.27,58.03,58.07,87726.0,57.2666,57.2764,57.0405,57.0798,87726.0
2025-04-25 10:25:00,58.06,58.16,58.03,58.14,51565.0,57.07,57.1683,57.0405,57.1486,51565.0
2025-04-25 10:30:00,58.14,58.14,58.06,58.08,51897.0,57.1486,57.1486,57.07,57.0897,51897.0
2025-04-25 10:35:00,58.08,58.09,57.95,57.97,71085.0,57.0897,57.0995,56.9619,56.9815,71085.0
2025-04-25 10:40:00,57.98,58.07,57.98,58.04,32074.0,56.9914,57.0798,56.9914,57.0504,32074.0
2025-04-25 10:45:00,58.04,58.09,58.0,58.09,51153.0,57.0504,57.0995,57.011,57.0995,51153.0
2025-04-25 10:50:00,58.1,58.14,58.07,58.09,52858.0,57.1093,57.1486,57.0798,57.0995,52858.0
2025-04-25 10:55:00,58.09,58.1,58.03,58.09,46021.0,57.0995,57.1093,57.0405,57.0995,46021.0
2025-04-25 11:00:00,58.1,58.24,58.1,58.2,34777.0,57.1093,57.2469,57.1093,57.2076,34777.0
2025-04-25 11:05:00,58.21,58.22,58.15,58.19,34520.0,57.2175,57.2273,57.1585,57.1978,34520.0
2025-04-25 11:10:00,58.19,58.29,58.19,58.26,60699.0,57.1978,57.2961,57.1978,57.2666,60699.0
2025-04-25 11:15:00,58.27,58.27,58.19,58.21,75354.0,57.2764,57.2764,57.1978,57.2175,75354.0
2025-04-25 11:20:00,58.2,58.23,58.14,58.19,17058.0,57.2076,57.2371,57.1486,57.1978,17058.0
2025-04-25 11:25:00,58.19,58.2,58.11,58.19,28686.0,57.1978,57.2076,57.1192,57.1978,28686.0
2025-04-25 11:30:00,58.18,58.21,58.17,58.18,40963.0,57.188,57.2175,57.1781,57.188,40963.0
2025-04-25 11:35:00,58.18,58.18,58.11,58.16,22100.0,57.188,57.188,57.1192,57.1683,22100.0
2025-04-25 11:40:00,58.16,58.22,58.16,58.22,26280.0,57.1683,57.2273,57.1683,57.2273,26280.0
2025-04-25 11:45:00,58.22,58.24,58.19,58.23,18478.0,57.2273,57.2469,57.1978,57.2371,18478.0
2025-04-25 11:50:00,58.23,58.31,58.23,58.28,30790.0,57.2371,57.3157,57.2371,57.2863,30790.0
2025-04-25 11:55:00,58.28,58.38,58.28,58.35,35513.0,57.2863,57.3846,57.2863,57.3551,35513.0
2025-04-25 12:00:00,58.35,58.45,58.35,58.39,39024.0,57.3551,57.4534,57.3551,57.3944,39024.0
2025-04-25 12:05:00,58.38,58.43,58.36,58.41,29833.0,57.3846,57.4337,57.3649,57.414,29833.0
2025-04-25 12:10:00,58.4,58.42,58.4,58.41,14655.0,57.4042,57.4239,57.4042,57.414,14655.0
2025-04-25 12:15:00,58.4,58.4,58.34,58.34,19766.0,57.4042,57.4042,57.3452,57.3452,19766.0
2025-04-25 12:20:00,58.36,58.38,58.33,58.37,18328.0,57.3649,57.3846,57.3354,57.3747,18328.0
2025-04-25 12:25:00,58.36,58.37,58.31,58.33,17173.0,57.3649,57.3747,57.3157,57.3354,17173.0
2025-04-25 12:30:00,58.34,58.34,58.26,58.28,15686.0,57.3452,57.3452,57.2666,57.2863,15686.0
2025-04-25 12:35:00,58.28,58.3,58.26,58.26,17486.0,57.2863,57.3059,57.2666,57.2666,17486.0
2025-04-25 12:40:00,58.26,58.27,58.2,58.22,36206.0,57.2666,57.2764,57.2076,57.2273,36206.0
2025-04-25 12:45:00,58.22,58.23,58.16,58.2,14676.0,57.2273,57.2371,57.1683,57.2076,14676.0
2025-04-25 12:50:00,58.19,58.19,58.14,58.16,19143.0,57.1978,57.1978,57.1486,57.1683,19143.0
2025-04-25 12:55:00,58.17,58.2,58.13,58.15,32728.0,57.1781,57.2076,57.1388,57.1585,32728.0
2025-04-25 13:00:00,58.15,58.16,58.08,58.09,18584.0,57.1585,57.1683,57.0897,57.0995,18584.0
2025-04-25 13:05:00,58.08,58.09,58.01,58.03,13974.0,57.0897,57.0995,57.0209,57.0405,13974.0
2025-04-25 13:10:00,58.03,58.06,58.01,58.03,22611.0,57.0405,57.07,57.0209,57.0405,22611.0
2025-04-25 13:15:00,58.04,58.06,58.03,58.05,12995.0,57.0504,57.07,57.0405,57.0602,12995.0
2025-04-25 13:20:00,58.04,58.06,58.01,58.02,58102.0,57.0504,57.07,57.0209,57.0307,58102.0
2025-04-25 13:25:00,58.01,58.1,58.0,58.1,26726.0,57.0209,57.1093,57.011,57.1093,26726.0
2025-04-25 13:30:00,58.1,58.18,58.08,58.17,42151.0,57.1093,57.188,57.0897,57.1781,42151.0
2025-04-25 13:35:00,58.18,58.2,58.06,58.12,50438.0,57.188,57.2076,57.07,57.129,50438.0
2025-04-25 13:40:00,58.12,58.17,58.09,58.12,22657.0,57.129,57.1781,57.0995,57.129,22657.0
2025-04-25 13:45:00,58.13,58.17,58.11,58.16,17585.0,57.1388,57.1781,57.1192,57.1683,17585.0
2025-04-25 13:50:00,58.16,58.16,58.12,58.13,15217.0,57.1683,57.1683,57.129,57.1388,15217.0
2025-04-25 13:55:00,58.14,58.17,58.11,58.12,18811.0,57.1486,57.1781,57.1192,57.129,18811.0
2025-04-25 14:00:00,58.12,58.19,58.08,58.18,29922.0,57.129,57.1978,57.0897,57.188,29922.0
2025-04-25 14:05:00,58.18,58.29,58.18,58.27,18910.0,57.188,57.2961,57.188,57.2764,18910.0
2025-04-25 14:10:00,58.27,58.3,58.26,58.28,16486.0,57.2764,57.3059,57.2666,57.2863,16486.0
2025-04-25 14:15:00,58.29,58.31,58.26,58.31,34362.0,57.2961,57.3157,57.2666,57.3157,34362.0
2025-04-25 14:20:00,58.31,58.4,58.3,58.4,21798.0,57.3157,57.4042,57.3059,57.4042,21798.0
2025-04-25 14:25:00,58.4,58.42,58.35,58.36,16389.0,57.4042,57.4239,57.3551,57.3649,16389.0
2025-04-25 14:30:00,58.36,58.37,58.31,58.35,47138.0,57.3649,57.3747,57.3157,57.3551,47138.0
2025-04-25 14:35:00,58.35,58.38,58.34,58.35,15843.0,57.3551,57.3846,57.3452,57.3551,15843.0
2025-04-25 14:40:00,58.35,58.37,58.31,58.36,43587.0,57.3551,57.3747,57.3157,57.3649,43587.0
2025-04-25 14:45:00,58.36,58.36,58.31,58.32,24264.0,57.3649,57.3649,57.3157,57.3256,24264.0
2025-04-25 14:50:00,58.32,58.34,58.27,58.3,21086.0,57.3256,57.3452,57.2764,57.3059,21086.0
2025-04-25 14:55:00,58.3,58.32,58.28,58.3,20210.0,57.3059,57.3256,57.2863,57.3059,20210.0
2025-04-25 15:00:00,58.3,58.37,58.3,58.37,17171.0,57.3059,57.3747,57.3059,57.3747,17171.0
2025-04-25 15:05:00,58.37,58.43,58.37,58.4,23902.0,57.3747,57.4337,57.3747,57.4042,23902.0
2025-04-25 15:10:00,58.4,58.4,58.31,58.34,41528.0,57.4042,57.4042,57.3157,57.3452,41528.0
2025-04-25 15:15:00,58.34,58.36,58.32,58.36,13016.0,57.3452,57.3649,57.3256,57.3649,13016.0
2025-04-25 15:20:00,58.36,58.41,58.34,58.4,38496.0,57.3649,57.414,57.3452,57.4042,38496.0
2025-04-25 15:25:00,58.4,58.4,58.33,58.35,20411.0,57.4042,57.4042,57.3354,57.3551,20411.0
2025-04-25 15:30:00,58.34,58.34,58.29,58.33,35490.0,57.3452,57.3452,57.2961,57.3354,35490.0
2025-04-25 15:35:00,58.32,58.36,58.28,58.33,43960.0,57.3256,57.3649,57.2863,57.3354,43960.0
2025-04-25 15:40:00,58.32,58.35,58.28,58.29,48943.0,57.3256,57.3551,57.2863,57.2961,48943.0
2025-04-25 15:45:00,58.29,58.37,58.28,58.36,48026.0,57.2961,57.3747,57.2863,57.3649,48026.0
2025-04-25 15:50:00,58.37,58.41,58.32,58.34,109509.0,57.3747,57.414,57.3256,57.3452,109509.0
2025-04-25 15:55:00,58.33,58.41,58.26,58.26,414401.0,57.3354,57.414,57.2666,57.2666,414401.0
2025-04-28 09:30:00,58.25,58.78,58.2,58.53,237140.0,57.2568,57.7777,57.2076,57.532,237140.0
2025-04-28 09:35:00,58.5,58.68,58.48,58.53,128879.0,57.5025,57.6794,57.4828,57.532,128879.0
2025-04-28 09:40:00,58.52,58.58,58.47,58.48,45167.0,57.5222,57.5811,57.473,57.4828,45167.0
2025-04-28 09:45:00,58.47,58.63,58.39,58.53,77522.0,57.473,57.6303,57.3944,57.532,77522.0
2025-04-28 09:50:00,58.54,58.54,58.37,58.41,44386.0,57.5418,57.5418,57.3747,57.414,44386.0
2025-04-28 09:55:00,58.41,58.5,58.37,58.38,40314.0,57.414,57.5025,57.3747,57.3846,40314.0
2025-04-28 10:00:00,58.38,58.41,58.32,58.37,63979.0,57.3846,57.414,57.3256,57.3747,63979.0
2025-04-28 10:05:00,58.38,58.39,58.3,58.31,28310.0,57.3846,57.3944,57.3059,57.3157,28310.0
2025-04-28 10:10:00,58.3,58.32,58.24,58.32,28312.0,57.3059,57.3256,57.2469,57.3256,28312.0
2025-04-28 10:15:00,58.32,58.39,58.31,58.37,47098.0,57.3256,57.3944,57.3157,57.3747,47098.0
2025-04-28 10:20:00,58.37,58.41,58.35,58.36,84736.0,57.3747,57.414,57.3551,57.3649,84736.0
2025-04-28 10:25:00,58.37,58.39,58.3,58.3,33530.0,57.3747,57.3944,57.3059,57.3059,33530.0
2025-04-28 10:30:00,58.29,58.29,58.15,58.23,93240.0,57.2961,57.2961,57.1585,57.2371,93240.0
2025-04-28 10:35:00,58.23,58.3,58.22,58.28,180366.0,57.2371,57.3059,57.2273,57.2863,180366.0
2025-04-28 10:40:00,58.28,58.32,58.24,58.28,327201.0,57.2863,57.3256,57.2469,57.2863,327201.0
2025-04-28 10:45:00,58.28,58.3,58.22,58.28,53457.0,57.2863,57.3059,57.2273,57.2863,53457.0
2025-04-28 10:50:00,58.27,58.3,58.2,58.25,76689.0,57.2764,57.3059,57.2076,57.2568,76689.0
2025-04-28 10:55:00,58.25,58.36,58.24,58.32,66087.0,57.2568,57.3649,57.2469,57.3256,66087.0
2025-04-28 11:00:00,58.31,58.43,58.29,58.39,92206.0,57.3157,57.4337,57.2961,57.3944,92206.0
2025-04-28 11:05:00,58.38,58.47,58.38,58.41,74418.0,57.3846,57.473,57.3846,57.414,74418.0
2025-04-28 11:10:00,58.4,58.41,58.38,58.39,28451.0,57.4042,57.414,57.3846,57.3944,28451.0
2025-04-28 11:15:00,58.39,58.39,58.33,58.34,37476.0,57.3944,57.3944,57.3354,57.3452,37476.0
2025-04-28 11:20:00,58.34,58.37,58.29,58.34,28577.0,57.3452,57.3747,57.2961,57.3452,28577.0
2025-04-28 11:25:00,58.33,58.44,58.31,58.44,48377.0,57.3354,57.4435,57.3157,57.4435,48377.0
2025-04-28 11:30:00,58.44,58.44,58.29,58.31,33882.0,57.4435,57.4435,57.2961,57.3157,33882.0
2025-04-28 11:35:00,58.32,58.34,58.3,58.34,29650.0,57.3256,57.3452,57.3059,57.3452,29650.0
2025-04-28 11:40:00,58.34,58.35,58.27,58.27,43076.0,57.3452,57.3551,57.2764,57.2764,43076.0
2025-04-28 11:45:00,58.26,58.29,58.23,58.28,56009.0,57.2666,57.2961,57.2371,57.2863,56009.0
2025-04-28 11:50:00,58.28,58.32,58.2,58.21,31970.0,57.2863,57.3256,57.2076,57.2175,31970.0
2025-04-28 11:55:00,58.2,58.22,58.15,58.18,26332.0,57.2076,57.2273,57.1585,57.188,26332.0
2025-04-28 12:00:00,58.17,58.21,58.15,58.18,24559.0,57.1781,57.2175,57.1585,57.188,24559.0
2025-04-28 12:05:00,58.18,58.2,58.15,58.19,25560.0,57.188,57.2076,57.1585,57.1978,25560.0
2025-04-28 12:10:00,58.19,58.23,58.18,58.21,28641.0,57.1978,57.2371,57.188,57.2175,28641.0
2025-04-28 12:15:00,58.21,58.24,58.19,58.22,24535.0,57.2175,57.2469,57.1978,57.2273,24535.0
2025-04-28 12:20:00,58.21,58.22,58.16,58.18,25299.0,57.2175,57.2273,57.1683,57.188,25299.0
2025-04-28 12:25:00,58.17,58.17,58.11,58.14,32828.0,57.1781,57.1781,57.1192,57.1486,32828.0
2025-04-28 12:30:00,58.13,58.14,58.06,58.07,26889.0,57.1388,57.1486,57.07,57.0798,26889.0
2025-04-28 12:35:00,58.06,58.11,58.05,58.09,31292.0,57.07,57.1192,57.0602,57.0995,31292.0
2025-04-28 12:40:00,58.09,58.09,58.05,58.06,25521.0,57.0995,57.0995,57.0602,57.07,25521.0
2025-04-28 12:45:00,58.05,58.05,57.98,58.05,46283.0,57.0602,57.0602,56.9914,57.0602,46283.0
2025-04-28 12:50:00,58.05,58.07,58.03,58.07,21228.0,57.0602,57.0798,57.0405,57.0798,21228.0
2025-04-28 12:55:00,58.06,58.08,58.02,58.05,27049.0,57.07,57.0897,57.0307,57.0602,27049.0
2025-04-28 13:00:00,58.05,58.08,58.02,58.04,34069.0,57.0602,57.0897,57.0307,57.0504,34069.0
2025-04-28 13:05:00,58.04,58.08,58.03,58.05,25369.0,57.0504,57.0897,57.0405,57.0602,25369.0
2025-04-28 13:10:00,58.05,58.07,57.98,58.0,35176.0,57.0602,57.0798,56.9914,57.011,35176.0
2025-04-28 13:15:00,58.0,58.03,57.99,58.02,49767.0,57.011,57.0405,57.0012,57.0307,49767.0
2025-04-28 13:20:00,58.01,58.02,57.96,57.98,29304.0,57.0209,57.0307,56.9717,56.9914,29304.0
2025-04-28 13:25:00,57.97,58.03,57.94,57.96,58504.0,56.9815,57.0405,56.9521,56.9717,58504.0
2025-04-28 13:30:00,57.94,57.95,57.87,57.92,44760.0,56.9521,56.9619,56.8832,56.9324,44760.0
2025-04-28 13:35:00,57.91,57.96,57.89,57.96,39718.0,56.9226,56.9717,56.9029,56.9717,39718.0
2025-04-28 13:40:00,57.95,57.95,57.89,57.92,36341.0,56.9619,56.9619,56.9029,56.9324,36341.0
2025-04-28 13:45:00,57.92,57.97,57.87,57.97,264704.0,56.9324,56.9815,56.8832,56.9815,264704.0
2025-04-28 13:50:00,57.97,57.99,57.91,57.94,64061.0,56.9815,57.0012,56.9226,56.9521,64061.0
2025-04-28 13:55:00,57.94,58.0,57.92,57.99,129168.0,56.9521,57.011,56.9324,57.0012,129168.0
2025-04-28 14:00:00,57.99,58.02,57.96,58.01,28554.0,57.0012,57.0307,56.9717,57.0209,28554.0
2025-04-28 14:05:00,58.0,58.03,57.97,58.0,34383.0,57.011,57.0405,56.9815,57.011,34383.0
2025-04-28 14:10:00,58.0,58.01,57.97,57.99,29565.0,57.011,57.0209,56.9815,57.0012,29565.0
2025-04-28 14:15:00,58.0,58.0,57.95,58.0,37257.0,57.011,57.011,56.9619,57.011,37257.0
2025-04-28 14:20:00,58.0,58.06,57.98,58.05,40376.0,57.011,57.07,56.9914,57.0602,40376.0
2025-04-28 14:25:00,58.04,58.13,58.02,58.13,59766.0,57.0504,57.1388,57.0307,57.1388,59766.0
2025-04-28 14:30:00,58.12,58.14,58.05,58.05,26245.0,57.129,57.1486,57.0602,57.0602,26245.0
2025-04-28 14:35:00,58.05,58.08,58.04,58.05,24245.0,57.0602,57.0897,57.0504,57.0602,24245.0
2025-04-28 14:40:00,58.05,58.05,58.0,58.01,29079.0,57.0602,57.0602,57.011,57.0209,29079.0
2025-04-28 14:45:00,58.0,58.03,57.98,58.03,29991.0,57.011,57.0405,56.9914,57.0405,29991.0
2025-04-28 14:50:00,58.02,58.04,58.01,58.02,23960.0,57.0307,57.0504,57.0209,57.0307,23960.0
2025-04-28 14:55:00,58.02,58.04,58.0,58.0,69182.0,57.0307,57.0504,57.011,57.011,69182.0
2025-04-28 15:00:00,58.0,58.04,57.99,58.04,28000.0,57.011,57.0504,57.0012,57.0504,28000.0
2025-04-28 15:05:00,58.03,58.09,58.02,58.05,45576.0,57.0405,57.0995,57.0307,57.0602,45576.0
2025-04-28 15:10:00,58.04,58.13,58.03,58.12,50433.0,57.0504,57.1388,57.0405,57.129,50433.0
2025-04-28 15:15:00,58.11,58.14,58.09,58.11,74758.0,57.1192,57.1486,57.0995,57.1192,74758.0
2025-04-28 15:20:00,58.11,58.17,58.11,58.16,66666.0,57.1192,57.1781,57.1192,57.1683,66666.0
2025-04-28 15:25:00,58.15,58.18,58.08,58.13,107115.0,57.1585,57.188,57.0897,57.1388,107115.0
2025-04-28 15:30:00,58.13,58.14,58.07,58.07,87315.0,57.1388,57.1486,57.0798,57.0798,87315.0
2025-04-28 15:35:00,58.07,58.18,58.03,58.15,510505.0,57.0798,57.188,57.0405,57.1585,510505.0
2025-04-28 15:40:00,58.14,58.15,58.06,58.15,180423.0,57.1486,57.1585,57.07,57.1585,180423.0
2025-04-28 15:45:00,58.15,58.19,58.12,58.16,172270.0,57.1585,57.1978,57.129,57.1683,172270.0
2025-04-28 15:50:00,58.17,58.19,58.09,58.15,161456.0,57.1781,57.1978,57.0995,57.1585,161456.0
2025-04-28 15:55:00,58.14,58.26,58.12,58.19,644338.0,57.1486,57.2666,57.129,57.1978,644338.0
2025-04-29 09:30:00,57.0,58.77,56.81,58.68,661244.0,56.0281,57.7679,55.8413,57.6794,661244.0
2025-04-29 09:35:00,58.71,59.15,58.54,58.94,388103.0,57.7089,58.1414,57.5418,57.935,388103.0
2025-04-29 09:40:00,58.93,58.93,58.55,58.6,171696.0,57.9252,57.9252,57.5517,57.6008,171696.0
2025-04-29 09:45:00,58.59,58.6,58.29,58.41,138829.0,57.591,57.6008,57.2961,57.414,138829.0
2025-04-29 09:50:00,58.4,58.58,58.24,58.48,169034.0,57.4042,57.5811,57.2469,57.4828,169034.0
2025-04-29 09:55:00,58.5,58.69,58.46,58.58,101543.0,57.5025,57.6893,57.4632,57.5811,101543.0
2025-04-29 10:00:00,58.58,58.84,58.49,58.67,247459.0,57.5811,57.8367,57.4927,57.6696,247459.0
2025-04-29 10:05:00,58.69,58.86,58.66,58.66,146084.0,57.6893,57.8564,57.6598,57.6598,146084.0
2025-04-29 10:10:00,58.65,58.93,58.64,58.8,80800.0,57.6499,57.9252,57.6401,57.7974,80800.0
2025-04-29 10:15:00,58.8,58.97,58.79,58.91,106815.0,57.7974,57.9645,57.7876,57.9055,106815.0
2025-04-29 10:20:00,58.91,58.91,58.78,58.83,71580.0,57.9055,57.9055,57.7777,57.8269,71580.0
2025-04-29 10:25:00,58.85,59.07,58.82,59.03,124770.0,57.8465,58.0628,57.8171,58.0235,124770.0
2025-04-29 10:30:00,59.05,59.12,59.03,59.09,146618.0,58.0431,58.1119,58.0235,58.0824,146618.0
2025-04-29 10:35:00,59.08,59.08,58.96,59.06,99192.0,58.0726,58.0726,57.9547,58.053,99192.0
2025-04-29 10:40:00,59.05,59.22,59.05,59.2,125992.0,58.0431,58.2102,58.0431,58.1906,125992.0
2025-04-29 10:45:00,59.18,59.28,59.14,59.22,128018.0,58.1709,58.2692,58.1316,58.2102,128018.0
2025-04-29 10:50:00,59.22,59.26,59.09,59.16,100597.0,58.2102,58.2495,58.0824,58.1513,100597.0
2025-04-29 10:55:00,59.17,59.33,59.15,59.28,115817.0,58.1611,58.3184,58.1414,58.2692,115817.0
2025-04-29 11:00:00,59.29,59.39,59.28,59.31,114269.0,58.279,58.3773,58.2692,58.2987,114269.0
2025-04-29 11:05:00,59.31,59.44,59.3,59.33,106744.0,58.2987,58.4265,58.2889,58.3184,106744.0
2025-04-29 11:10:00,59.32,59.38,59.25,59.27,104150.0,58.3085,58.3675,58.2397,58.2594,104150.0
2025-04-29 11:15:00,59.26,59.33,58.88,58.94,370412.0,58.2495,58.3184,57.876,57.935,370412.0
2025-04-29 11:20:00,58.94,59.0,58.85,58.98,77557.0,57.935,57.994,57.8465,57.9743,77557.0
2025-04-29 11:25:00,59.0,59.03,58.94,59.02,61795.0,57.994,58.0235,57.935,58.0136,61795.0
2025-04-29 11:30:00,59.01,59.01,58.8,58.82,97057.0,58.0038,58.0038,57.7974,57.8171,97057.0
2025-04-29 11:35:00,58.81,58.91,58.75,58.76,104540.0,57.8072,57.9055,57.7482,57.7581,104540.0
2025-04-29 11:40:00,58.75,58.84,58.7,58.82,91872.0,57.7482,57.8367,57.6991,57.8171,91872.0
2025-04-29 11:45:00,58.82,58.83,58.76,58.76,65871.0,57.8171,57.8269,57.7581,57.7581,65871.0
2025-04-29 11:50:00,58.77,58.79,58.67,58.67,39566.0,57.7679,57.7876,57.6696,57.6696,39566.0
2025-04-29 11:55:00,58.67,58.71,58.65,58.69,42727.0,57.6696,57.7089,57.6499,57.6893,42727.0
2025-04-29 12:00:00,58.69,58.78,58.59,58.73,94932.0,57.6893,57.7777,57.591,57.7286,94932.0
2025-04-29 12:05:00,58.72,58.77,58.65,58.66,42945.0,57.7188,57.7679,57.6499,57.6598,42945.0
2025-04-29 12:10:00,58.67,58.73,58.59,58.61,46664.0,57.6696,57.7286,57.591,57.6106,46664.0
2025-04-29 12:15:00,58.61,58.65,58.55,58.55,52064.0,57.6106,57.6499,57.5517,57.5517,52064.0
2025-04-29 12:20:00,58.56,58.56,58.32,58.36,114621.0,57.5615,57.5615,57.3256,57.3649,114621.0
2025-04-29 12:25:00,58.36,58.67,58.34,58.58,284737.0,57.3649,57.6696,57.3452,57.5811,284737.0
2025-04-29 12:30:00,58.57,58.63,58.51,58.56,32704.0,57.5713,57.6303,57.5123,57.5615,32704.0
2025-04-29 12:35:00,58.56,58.59,58.54,58.56,25596.0,57.5615,57.591,57.5418,57.5615,25596.0
2025-04-29 12:40:00,58.56,58.63,58.52,58.61,24729.0,57.5615,57.6303,57.5222,57.6106,24729.0
2025-04-29 12:45:00,58.61,58.63,58.48,58.5,27400.0,57.6106,57.6303,57.4828,57.5025,27400.0
2025-04-29 12:50:00,58.5,58.57,58.47,58.57,27394.0,57.5025,57.5713,57.473,57.5713,27394.0
2025-04-29 12:55:00,58.57,58.64,58.52,58.57,33979.0,57.5713,57.6401,57.5222,57.5713,33979.0
2025-04-29 13:00:00,58.57,58.57,58.46,58.53,68922.0,57.5713,57.5713,57.4632,57.532,68922.0
2025-04-29 13:05:00,58.52,58.56,58.51,58.56,28884.0,57.5222,57.5615,57.5123,57.5615,28884.0
2025-04-29 13:10:00,58.55,58.65,58.49,58.64,92526.0,57.5517,57.6499,57.4927,57.6401,92526.0
2025-04-29 13:15:00,58.64,58.71,58.63,58.71,24301.0,57.6401,57.7089,57.6303,57.7089,24301.0
2025-04-29 13:20:00,58.7,58.71,58.49,58.52,240679.0,57.6991,57.7089,57.4927,57.5222,240679.0
2025-04-29 13:25:00,58.51,58.54,58.47,58.53,37800.0,57.5123,57.5418,57.473,57.532,37800.0
2025-04-29 13:30:00,58.52,58.67,58.51,58.63,63999.0,57.5222,57.6696,57.5123,57.6303,63999.0
2025-04-29 13:35:00,58.63,58.7,58.63,58.7,37968.0,57.6303,57.6991,57.6303,57.6991,37968.0
2025-04-29 13:40:00,58.69,58.73,58.66,58.72,67093.0,57.6893,57.7286,57.6598,57.7188,67093.0
2025-04-29 13:45:00,58.71,58.77,58.7,58.77,57490.0,57.7089,57.7679,57.6991,57.7679,57490.0
2025-04-29 13:50:00,58.78,58.8,58.72,58.77,33679.0,57.7777,57.7974,57.7188,57.7679,33679.0
2025-04-29 13:55:00,58.76,58.79,58.75,58.76,34137.0,57.7581,57.7876,57.7482,57.7581,34137.0
2025-04-29 14:00:00,58.75,58.76,58.67,58.69,52489.0,57.7482,57.7581,57.6696,57.6893,52489.0
2025-04-29 14:05:00,58.68,58.72,58.65,58.67,48570.0,57.6794,57.7188,57.6499,57.6696,48570.0
2025-04-29 14:10:00,58.67,58.68,58.62,58.65,28644.0,57.6696,57.6794,57.6205,57.6499,28644.0
2025-04-29 14:15:00,58.65,58.79,58.64,58.77,65726.0,57.6499,57.7876,57.6401,57.7679,65726.0
2025-04-29 14:20:00,58.77,58.78,58.68,58.68,31808.0,57.7679,57.7777,57.6794,57.6794,31808.0
2025-04-29 14:25:00,58.67,58.75,58.65,58.68,47111.0,57.6696,57.7482,57.6499,57.6794,47111.0
2025-04-29 14:30:00,58.68,58.7,58.65,58.67,55311.0,57.6794,57.6991,57.6499,57.6696,55311.0
2025-04-29 14:35:00,58.66,58.73,58.63,58.63,55765.0,57.6598,57.7286,57.6303,57.6303,55765.0
2025-04-29 14:40:00,58.63,58.7,58.63,58.69,71243.0,57.6303,57.6991,57.6303,57.6893,71243.0
2025-04-29 14:45:00,58.68,58.69,58.59,58.61,109960.0,57.6794,57.6893,57.591,57.6106,109960.0
2025-04-29 14:50:00,58.6,58.62,58.52,58.62,63944.0,57.6008,57.6205,57.5222,57.6205,63944.0
2025-04-29 14:55:00,58.6,58.62,58.57,58.61,64725.0,57.6008,57.6205,57.5713,57.6106,64725.0
2025-04-29 15:00:00,58.6,58.68,58.6,58.64,86462.0,57.6008,57.6794,57.6008,57.6401,86462.0
2025-04-29 15:05:00,58.63,58.73,58.63,58.7,78264.0,57.6303,57.7286,57.6303,57.6991,78264.0
2025-04-29 15:10:00,58.7,58.79,58.7,58.73,63071.0,57.6991,57.7876,57.6991,57.7286,63071.0
2025-04-29 15:15:00,58.72,58.76,58.7,58.72,37430.0,57.7188,57.7581,57.6991,57.7188,37430.0
2025-04-29 15:20:00,58.71,58.79,58.71,58.75,184379.0,57.7089,57.7876,57.7089,57.7482,184379.0
2025-04-29 15:25:00,58.74,58.8,58.72,58.76,99696.0,57.7384,57.7974,57.7188,57.7581,99696.0
2025-04-29 15:30:00,58.75,58.77,58.62,58.64,85166.0,57.7482,57.7679,57.6205,57.6401,85166.0
2025-04-29 15:35:00,58.63,58.73,58.63,58.7,84377.0,57.6303,57.7286,57.6303,57.6991,84377.0
2025-04-29 15:40:00,58.69,58.72,58.65,58.67,118144.0,57.6893,57.7188,57.6499,57.6696,118144.0
2025-04-29 15:45:00,58.66,58.75,58.66,58.69,100466.0,57.6598,57.7482,57.6598,57.6893,100466.0
2025-04-29 15:50:00,58.69,58.74,58.62,58.69,138862.0,57.6893,57.7384,57.6205,57.6893,138862.0
2025-04-29 15:55:00,58.69,58.8,58.66,58.75,514730.0,57.6893,57.7974,57.6598,57.7482,514730.0
2025-04-30 09:30:00,59.12,59.66,59.05,59.2,1054972.0,58.1119,58.6427,58.0431,58.1906,1054972.0
2025-04-30 09:35:00,59.17,59.35,59.01,59.12,198755.0,58.1611,58.338,58.0038,58.1119,198755.0
2025-04-30 09:40:00,59.12,59.15,58.81,58.83,126015.0,58.1119,58.1414,57.8072,57.8269,126015.0
2025-04-30 09:45:00,58.81,58.89,58.69,58.72,96424.0,57.8072,57.8859,57.6893,57.7188,96424.0
2025-04-30 09:50:00,58.73,58.85,58.72,58.82,262376.0,57.7286,57.8465,57.7188,57.8171,262376.0
2025-04-30 09:55:00,58.82,58.91,58.74,58.8,39047.0,57.8171,57.9055,57.7384,57.7974,39047.0
2025-04-30 10:00:00,58.79,59.03,58.76,58.8,138046.0,57.7876,58.0235,57.7581,57.7974,138046.0
2025-04-30 10:05:00,58.8,58.84,58.76,58.78,49481.0,57.7974,57.8367,57.7581,57.7777,49481.0
2025-04-30 10:10:00,58.79,58.84,58.73,58.79,27038.0,57.7876,57.8367,57.7286,57.7876,27038.0
2025-04-30 10:15:00,58.79,58.79,58.62,58.64,45871.0,57.7876,57.7876,57.6205,57.6401,45871.0
2025-04-30 10:20:00,58.65,58.72,58.58,58.7,43501.0,57.6499,57.7188,57.5811,57.6991,43501.0
2025-04-30 10:25:00,58.7,58.78,58.67,58.75,48336.0,57.6991,57.7777,57.6696,57.7482,48336.0
2025-04-30 10:30:00,58.75,58.86,58.74,58.84,49327.0,57.7482,57.8564,57.7384,57.8367,49327.0
2025-04-30 10:35:00,58.83,58.97,58.82,58.95,200250.0,57.8269,57.9645,57.8171,57.9448,200250.0
2025-04-30 10:40:00,58.94,59.04,58.87,59.01,67792.0,57.935,58.0333,57.8662,58.0038,67792.0
2025-04-30 10:45:00,59.03,59.17,59.02,59.17,69300.0,58.0235,58.1611,58.0136,58.1611,69300.0
2025-04-30 10:50:00,59.17,59.25,59.07,59.24,139391.0,58.1611,58.2397,58.0628,58.2299,139391.0
2025-04-30 10:55:00,59.25,59.27,59.18,59.26,87575.0,58.2397,58.2594,58.1709,58.2495,87575.0
2025-04-30 11:00:00,59.27,59.32,59.22,59.26,106222.0,58.2594,58.3085,58.2102,58.2495,106222.0
2025-04-30 11:05:00,59.26,59.36,59.25,59.32,95836.0,58.2495,58.3478,58.2397,58.3085,95836.0
2025-04-30 11:10:00,59.32,59.34,59.19,59.2,76019.0,58.3085,58.3282,58.1807,58.1906,76019.0
2025-04-30 11:15:00,59.2,59.25,59.16,59.23,63108.0,58.1906,58.2397,58.1513,58.2201,63108.0
2025-04-30 11:20:00,59.23,59.28,59.18,59.23,64932.0,58.2201,58.2692,58.1709,58.2201,64932.0
2025-04-30 11:25:00,59.22,59.24,59.18,59.21,44574.0,58.2102,58.2299,58.1709,58.2004,44574.0
2025-04-30 11:30:00,59.22,59.38,59.2,59.37,83247.0,58.2102,58.3675,58.1906,58.3577,83247.0
2025-04-30 11:35:00,59.37,59.4,59.33,59.38,46464.0,58.3577,58.3872,58.3184,58.3675,46464.0
2025-04-30 11:40:00,59.37,59.38,59.23,59.3,249376.0,58.3577,58.3675,58.2201,58.2889,249376.0
2025-04-30 11:45:00,59.29,59.3,59.22,59.29,83185.0,58.279,58.2889,58.2102,58.279,83185.0
2025-04-30 11:50:00,59.3,59.3,59.21,59.23,59074.0,58.2889,58.2889,58.2004,58.2201,59074.0
2025-04-30 11:55:00,59.23,59.29,59.19,59.26,52669.0,58.2201,58.279,58.1807,58.2495,52669.0
2025-04-30 12:00:00,59.26,59.27,59.15,59.19,48560.0,58.2495,58.2594,58.1414,58.1807,48560.0
2025-04-30 12:05:00,59.18,59.24,59.17,59.23,249841.0,58.1709,58.2299,58.1611,58.2201,249841.0
2025-04-30 12:10:00,59.23,59.27,59.19,59.21,169103.0,58.2201,58.2594,58.1807,58.2004,169103.0
2025-04-30 12:15:00,59.21,59.23,59.19,59.22,86762.0,58.2004,58.2201,58.1807,58.2102,86762.0
2025-04-30 12:20:00,59.21,59.25,59.15,59.19,72269.0,58.2004,58.2397,58.1414,58.1807,72269.0
2025-04-30 12:25:00,59.19,59.23,59.17,59.22,30967.0,58.1807,58.2201,58.1611,58.2102,30967.0
2025-04-30 12:30:00,59.22,59.27,59.21,59.25,60678.0,58.2102,58.2594,58.2004,58.2397,60678.0
2025-04-30 12:35:00,59.26,59.42,59.24,59.42,116930.0,58.2495,58.4068,58.2299,58.4068,116930.0
2025-04-30 12:40:00,59.43,59.58,59.41,59.58,101452.0,58.4166,58.5641,58.397,58.5641,101452.0
2025-04-30 12:45:00,59.57,59.6,59.51,59.54,75561.0,58.5543,58.5838,58.4953,58.5248,75561.0
2025-04-30 12:50:00,59.53,59.63,59.52,59.56,55801.0,58.5149,58.6132,58.5051,58.5444,55801.0
2025-04-30 12:55:00,59.56,59.57,59.48,59.48,41299.0,58.5444,58.5543,58.4658,58.4658,41299.0
2025-04-30 13:00:00,59.48,59.48,59.36,59.36,57241.0,58.4658,58.4658,58.3478,58.3478,57241.0
2025-04-30 13:05:00,59.36,59.41,59.31,59.31,49114.0,58.3478,58.397,58.2987,58.2987,49114.0
2025-04-30 13:10:00,59.31,59.31,59.22,59.3,56671.0,58.2987,58.2987,58.2102,58.2889,56671.0
2025-04-30 13:15:00,59.32,59.34,59.28,59.32,32650.0,58.3085,58.3282,58.2692,58.3085,32650.0
2025-04-30 13:20:00,59.32,59.36,59.31,59.35,32274.0,58.3085,58.3478,58.2987,58.338,32274.0
2025-04-30 13:25:00,59.35,59.44,59.34,59.43,35809.0,58.338,58.4265,58.3282,58.4166,35809.0
2025-04-30 13:30:00,59.43,59.44,59.39,59.41,25686.0,58.4166,58.4265,58.3773,58.397,25686.0
2025-04-30 13:35:00,59.4,59.45,59.39,59.41,34176.0,58.3872,58.4363,58.3773,58.397,34176.0
2025-04-30 13:40:00,59.4,59.43,59.39,59.39,20280.0,58.3872,58.4166,58.3773,58.3773,20280.0
2025-04-30 13:45:00,59.39,59.41,59.36,59.4,24737.0,58.3773,58.397,58.3478,58.3872,24737.0
2025-04-30 13:50:00,59.41,59.46,59.4,59.44,54436.0,58.397,58.4461,58.3872,58.4265,54436.0
2025-04-30 13:55:00,59.44,59.46,59.4,59.4,50823.0,58.4265,58.4461,58.3872,58.3872,50823.0
2025-04-30 14:00:00,59.41,59.44,59.36,59.44,69260.0,58.397,58.4265,58.3478,58.4265,69260.0
2025-04-30 14:05:00,59.44,59.55,59.38,59.43,86832.0,58.4265,58.5346,58.3675,58.4166,86832.0
2025-04-30 14:10:00,59.43,59.56,59.41,59.44,61560.0,58.4166,58.5444,58.397,58.4265,61560.0
2025-04-30 14:15:00,59.44,59.46,59.37,59.37,63550.0,58.4265,58.4461,58.3577,58.3577,63550.0
2025-04-30 14:20:00,59.37,59.38,59.27,59.3,52743.0,58.3577,58.3675,58.2594,58.2889,52743.0
2025-04-30 14:25:00,59.29,59.29,59.18,59.23,141734.0,58.279,58.279,58.1709,58.2201,141734.0
2025-04-30 14:30:00,59.24,59.26,59.18,59.18,101539.0,58.2299,58.2495,58.1709,58.1709,101539.0
2025-04-30 14:35:00,59.18,59.18,59.09,59.11,43179.0,58.1709,58.1709,58.0824,58.1021,43179.0
2025-04-30 14:40:00,59.11,59.12,59.07,59.08,36579.0,58.1021,58.1119,58.0628,58.0726,36579.0
2025-04-30 14:45:00,59.08,59.1,59.04,59.08,24573.0,58.0726,58.0923,58.0333,58.0726,24573.0
2025-04-30 14:50:00,59.09,59.11,59.01,59.02,34082.0,58.0824,58.1021,58.0038,58.0136,34082.0
2025-04-30 14:55:00,59.03,59.11,59.01,59.1,43934.0,58.0235,58.1021,58.0038,58.0923,43934.0
2025-04-30 15:00:00,59.1,59.17,59.09,59.15,37571.0,58.0923,58.1611,58.0824,58.1414,37571.0
2025-04-30 15:05:00,59.16,59.24,59.15,59.24,40303.0,58.1513,58.2299,58.1414,58.2299,40303.0
2025-04-30 15:10:00,59.24,59.35,59.24,59.34,35111.0,58.2299,58.338,58.2299,58.3282,35111.0
2025-04-30 15:15:00,59.34,59.38,59.28,59.34,63383.0,58.3282,58.3675,58.2692,58.3282,63383.0
2025-04-30 15:20:00,59.34,59.34,59.24,59.25,48292.0,58.3282,58.3282,58.2299,58.2397,48292.0
2025-04-30 15:25:00,59.25,59.29,59.22,59.24,64351.0,58.2397,58.279,58.2102,58.2299,64351.0
2025-04-30 15:30:00,59.24,59.25,59.14,59.15,71674.0,58.2299,58.2397,58.1316,58.1414,71674.0
2025-04-30 15:35:00,59.14,59.17,59.01,59.05,575201.0,58.1316,58.1611,58.0038,58.0431,575201.0
2025-04-30 15:40:00,59.05,59.15,59.01,59.08,137751.0,58.0431,58.1414,58.0038,58.0726,137751.0
2025-04-30 15:45:00,59.09,59.18,59.09,59.15,341055.0,58.0824,58.1709,58.0824,58.1414,341055.0
2025-04-30 15:50:00,59.15,59.33,59.13,59.17,477131.0,58.1414,58.3184,58.1218,58.1611,477131.0
2025-04-30 15:55:00,59.17,59.24,59.05,59.13,892015.0,58.1611,58.2299,58.0431,58.1218,892015.0
2025-05-01 09:30:00,58.92,59.0,58.65,58.8,262180.0,57.9153,57.994,57.6499,57.7974,262180.0
2025-05-01 09:35:00,58.8,58.99,58.74,58.86,170305.0,57.7974,57.9842,57.7384,57.8564,170305.0
2025-05-01 09:40:00,58.87,58.99,58.8,58.8,94918.0,57.8662,57.9842,57.7974,57.7974,94918.0
2025-05-01 09:45:00,58.8,58.85,58.61,58.8,85336.0,57.7974,57.8465,57.6106,57.7974,85336.0
2025-05-01 09:50:00,58.8,59.07,58.79,59.03,79612.0,57.7974,58.0628,57.7876,58.0235,79612.0
2025-05-01 09:55:00,59.04,59.09,58.96,58.96,61360.0,58.0333,58.0824,57.9547,57.9547,61360.0
2025-05-01 10:00:00,58.98,59.06,58.9,59.02,108058.0,57.9743,58.053,57.8957,58.0136,108058.0
2025-05-01 10:05:00,59.02,59.05,58.97,59.04,63275.0,58.0136,58.0431,57.9645,58.0333,63275.0
2025-05-01 10:10:00,59.02,59.08,59.01,59.07,112134.0,58.0136,58.0726,58.0038,58.0628,112134.0
2025-05-01 10:15:00,59.08,59.14,59.05,59.05,163397.0,58.0726,58.1316,58.0431,58.0431,163397.0
2025-05-01 10:20:00,59.05,59.14,59.05,59.1,49438.0,58.0431,58.1316,58.0431,58.0923,49438.0
2025-05-01 10:25:00,59.11,59.14,59.06,59.07,95031.0,58.1021,58.1316,58.053,58.0628,95031.0
2025-05-01 10:30:00,59.07,59.07,58.95,58.96,60813.0,58.0628,58.0628,57.9448,57.9547,60813.0
2025-05-01 10:35:00,58.97,59.11,58.95,59.1,64619.0,57.9645,58.1021,57.9448,58.0923,64619.0
2025-05-01 10:40:00,59.1,59.16,59.02,59.04,72858.0,58.0923,58.1513,58.0136,58.0333,72858.0
2025-05-01 10:45:00,59.04,59.06,59.0,59.02,76075.0,58.0333,58.053,57.994,58.0136,76075.0
2025-05-01 10:50:00,59.01,59.07,58.96,59.05,56268.0,58.0038,58.0628,57.9547,58.0431,56268.0
2025-05-01 10:55:00,59.05,59.12,59.05,59.08,85616.0,58.0431,58.1119,58.0431,58.0726,85616.0
2025-05-01 11:00:00,59.07,59.28,59.03,59.27,144378.0,58.0628,58.2692,58.0235,58.2594,144378.0
2025-05-01 11:05:00,59.27,59.3,59.16,59.29,122927.0,58.2594,58.2889,58.1513,58.279,122927.0
2025-05-01 11:10:00,59.29,59.31,59.23,59.24,119921.0,58.279,58.2987,58.2201,58.2299,119921.0
2025-05-01 11:15:00,59.24,59.33,59.24,59.31,113141.0,58.2299,58.3184,58.2299,58.2987,113141.0
2025-05-01 11:20:00,59.31,59.32,59.24,59.26,55188.0,58.2987,58.3085,58.2299,58.2495,55188.0
2025-05-01 11:25:00,59.25,59.39,59.25,59.3,82400.0,58.2397,58.3773,58.2397,58.2889,82400.0
2025-05-01 11:30:00,59.3,59.3,59.21,59.29,48967.0,58.2889,58.2889,58.2004,58.279,48967.0
2025-05-01 11:35:00,59.29,59.34,59.28,59.32,40576.0,58.279,58.3282,58.2692,58.3085,40576.0
2025-05-01 11:40:00,59.32,59.39,59.31,59.36,47158.0,58.3085,58.3773,58.2987,58.3478,47158.0
2025-05-01 11:45:00,59.36,59.37,59.29,59.34,34999.0,58.3478,58.3577,58.279,58.3282,34999.0
2025-05-01 11:50:00,59.35,59.38,59.31,59.37,54845.0,58.338,58.3675,58.2987,58.3577,54845.0
2025-05-01 11:55:00,59.37,59.37,59.27,59.3,58582.0,58.3577,58.3577,58.2594,58.2889,58582.0
2025-05-01 12:00:00,59.3,59.3,59.22,59.25,65432.0,58.2889,58.2889,58.2102,58.2397,65432.0
2025-05-01 12:05:00,59.26,59.33,59.25,59.3,83031.0,58.2495,58.3184,58.2397,58.2889,83031.0
2025-05-01 12:10:00,59.3,59.3,59.21,59.22,84300.0,58.2889,58.2889,58.2004,58.2102,84300.0
2025-05-01 12:15:00,59.22,59.22,59.15,59.2,36131.0,58.2102,58.2102,58.1414,58.1906,36131.0
2025-05-01 12:20:00,59.19,59.21,59.13,59.15,46979.0,58.1807,58.2004,58.1218,58.1414,46979.0
2025-05-01 12:25:00,59.15,59.22,59.12,59.17,51904.0,58.1414,58.2102,58.1119,58.1611,51904.0
2025-05-01 12:30:00,59.18,59.2,59.13,59.19,28702.0,58.1709,58.1906,58.1218,58.1807,28702.0
2025-05-01 12:35:00,59.19,59.2,59.15,59.17,27456.0,58.1807,58.1906,58.1414,58.1611,27456.0
2025-05-01 12:40:00,59.18,59.24,59.17,59.24,63093.0,58.1709,58.2299,58.1611,58.2299,63093.0
2025-05-01 12:45:00,59.24,59.33,59.21,59.32,102547.0,58.2299,58.3184,58.2004,58.3085,102547.0
2025-05-01 12:50:00,59.32,59.4,59.29,59.38,54783.0,58.3085,58.3872,58.279,58.3675,54783.0
2025-05-01 12:55:00,59.38,59.38,59.32,59.34,41460.0,58.3675,58.3675,58.3085,58.3282,41460.0
2025-05-01 13:00:00,59.34,59.38,59.32,59.34,62577.0,58.3282,58.3675,58.3085,58.3282,62577.0
2025-05-01 13:05:00,59.33,59.41,59.33,59.38,44390.0,58.3184,58.397,58.3184,58.3675,44390.0
2025-05-01 13:10:00,59.38,59.43,59.37,59.41,68367.0,58.3675,58.4166,58.3577,58.397,68367.0
2025-05-01 13:15:00,59.42,59.46,59.41,59.42,39584.0,58.4068,58.4461,58.397,58.4068,39584.0
2025-05-01 13:20:00,59.43,59.43,59.32,59.35,40733.0,58.4166,58.4166,58.3085,58.338,40733.0
2025-05-01 13:25:00,59.36,59.38,59.33,59.37,41885.0,58.3478,58.3675,58.3184,58.3577,41885.0
2025-05-01 13:30:00,59.37,59.4,59.36,59.4,27584.0,58.3577,58.3872,58.3478,58.3872,27584.0
2025-05-01 13:35:00,59.39,59.4,59.35,59.39,40803.0,58.3773,58.3872,58.338,58.3773,40803.0
2025-05-01 13:40:00,59.39,59.39,59.31,59.34,46655.0,58.3773,58.3773,58.2987,58.3282,46655.0
2025-05-01 13:45:00,59.34,59.37,59.33,59.35,22147.0,58.3282,58.3577,58.3184,58.338,22147.0
2025-05-01 13:50:00,59.35,59.41,59.34,59.38,32860.0,58.338,58.397,58.3282,58.3675,32860.0
2025-05-01 13:55:00,59.37,59.4,59.36,59.38,36074.0,58.3577,58.3872,58.3478,58.3675,36074.0
2025-05-01 14:00:00,59.38,59.41,59.36,59.39,44043.0,58.3675,58.397,58.3478,58.3773,44043.0
2025-05-01 14:05:00,59.4,59.45,59.38,59.43,54885.0,58.3872,58.4363,58.3675,58.4166,54885.0
2025-05-01 14:10:00,59.44,59.48,59.41,59.48,65752.0,58.4265,58.4658,58.397,58.4658,65752.0
2025-05-01 14:15:00,59.48,59.48,59.41,59.43,65321.0,58.4658,58.4658,58.397,58.4166,65321.0
2025-05-01 14:20:00,59.42,59.43,59.36,59.36,47009.0,58.4068,58.4166,58.3478,58.3478,47009.0
2025-05-01 14:25:00,59.36,59.36,59.29,59.34,53207.0,58.3478,58.3478,58.279,58.3282,53207.0
2025-05-01 14:30:00,59.34,59.37,59.33,59.34,51867.0,58.3282,58.3577,58.3184,58.3282,51867.0
2025-05-01 14:35:00,59.33,59.34,59.3,59.32,37246.0,58.3184,58.3282,58.2889,58.3085,37246.0
2025-05-01 14:40:00,59.32,59.36,59.32,59.34,42790.0,58.3085,58.3478,58.3085,58.3282,42790.0
2025-05-01 14:45:00,59.34,59.38,59.33,59.35,55483.0,58.3282,58.3675,58.3184,58.338,55483.0
2025-05-01 14:50:00,59.36,59.37,59.29,59.29,54819.0,58.3478,58.3577,58.279,58.279,54819.0
2025-05-01 14:55:00,59.29,59.36,59.28,59.31,50875.0,58.279,58.3478,58.2692,58.2987,50875.0
2025-05-01 15:00:00,59.3,59.36,59.3,59.35,49178.0,58.2889,58.3478,58.2889,58.338,49178.0
2025-05-01 15:05:00,59.36,59.37,59.32,59.32,62571.0,58.3478,58.3577,58.3085,58.3085,62571.0
2025-05-01 15:10:00,59.33,59.33,59.28,59.32,54298.0,58.3184,58.3184,58.2692,58.3085,54298.0
2025-05-01 15:15:00,59.32,59.36,59.28,59.32,62311.0,58.3085,58.3478,58.2692,58.3085,62311.0
2025-05-01 15:20:00,59.32,59.37,59.31,59.33,86876.0,58.3085,58.3577,58.2987,58.3184,86876.0
2025-05-01 15:25:00,59.35,59.41,59.34,59.37,93595.0,58.338,58.397,58.3282,58.3577,93595.0
2025-05-01 15:30:00,59.37,59.44,59.37,59.42,116982.0,58.3577,58.4265,58.3577,58.4068,116982.0
2025-05-01 15:35:00,59.42,59.45,59.36,59.36,98686.0,58.4068,58.4363,58.3478,58.3478,98686.0
2025-05-01 15:40:00,59.37,59.43,59.35,59.43,99741.0,58.3577,58.4166,58.338,58.4166,99741.0
2025-05-01 15:45:00,59.43,59.56,59.43,59.53,143298.0,58.4166,58.5444,58.4166,58.5149,143298.0
2025-05-01 15:50:00,59.54,59.54,59.37,59.39,190361.0,58.5248,58.5248,58.3577,58.3773,190361.0
2025-05-01 15:55:00,59.38,59.38,59.2,59.3,538474.0,58.3675,58.3675,58.1906,58.2889,538474.0
2025-05-02 09:30:00,59.36,59.5,59.26,59.29,200269.0,58.3478,58.4855,58.2495,58.279,200269.0
2025-05-02 09:35:00,59.27,59.33,59.11,59.28,88488.0,58.2594,58.3184,58.1021,58.2692,88488.0
2025-05-02 09:40:00,59.29,59.33,59.11,59.18,102058.0,58.279,58.3184,58.1021,58.1709,102058.0
2025-05-02 09:45:00,59.18,59.22,59.08,59.2,69364.0,58.1709,58.2102,58.0726,58.1906,69364.0
2025-05-02 09:50:00,59.2,59.2,59.05,59.19,70007.0,58.1906,58.1906,58.0431,58.1807,70007.0
2025-05-02 09:55:00,59.2,59.34,59.18,59.3,90546.0,58.1906,58.3282,58.1709,58.2889,90546.0
2025-05-02 10:00:00,59.29,59.45,59.27,59.42,118727.0,58.279,58.4363,58.2594,58.4068,118727.0
2025-05-02 10:05:00,59.41,59.51,59.39,59.48,37629.0,58.397,58.4953,58.3773,58.4658,37629.0
2025-05-02 10:10:00,59.47,59.51,59.4,59.44,44967.0,58.456,58.4953,58.3872,58.4265,44967.0
2025-05-02 10:15:00,59.45,59.45,59.37,59.4,33033.0,58.4363,58.4363,58.3577,58.3872,33033.0
2025-05-02 10:20:00,59.39,59.43,59.34,59.41,59309.0,58.3773,58.4166,58.3282,58.397,59309.0
2025-05-02 10:25:00,59.41,59.47,59.4,59.43,28282.0,58.397,58.456,58.3872,58.4166,28282.0
2025-05-02 10:30:00,59.45,59.45,59.29,59.37,37000.0,58.4363,58.4363,58.279,58.3577,37000.0
2025-05-02 10:35:00,59.35,59.46,59.31,59.45,59660.0,58.338,58.4461,58.2987,58.4363,59660.0
2025-05-02 10:40:00,59.43,59.48,59.35,59.38,40416.0,58.4166,58.4658,58.338,58.3675,40416.0
2025-05-02 10:45:00,59.37,59.43,59.37,59.4,38774.0,58.3577,58.4166,58.3577,58.3872,38774.0
2025-05-02 10:50:00,59.41,59.48,59.38,59.41,65516.0,58.397,58.4658,58.3675,58.397,65516.0
2025-05-02 10:55:00,59.41,59.52,59.4,59.48,48959.0,58.397,58.5051,58.3872,58.4658,48959.0
2025-05-02 11:00:00,59.48,59.52,59.42,59.43,29445.0,58.4658,58.5051,58.4068,58.4166,29445.0
2025-05-02 11:05:00,59.44,59.46,59.4,59.43,27738.0,58.4265,58.4461,58.3872,58.4166,27738.0
2025-05-02 11:10:00,59.43,59.46,59.41,59.45,19528.0,58.4166,58.4461,58.397,58.4363,19528.0
2025-05-02 11:15:00,59.46,59.47,59.38,59.39,29917.0,58.4461,58.456,58.3675,58.3773,29917.0
2025-05-02 11:20:00,59.38,59.4,59.33,59.37,32633.0,58.3675,58.3872,58.3184,58.3577,32633.0
2025-05-02 11:25:00,59.37,59.38,59.31,59.33,43001.0,58.3577,58.3675,58.2987,58.3184,43001.0
2025-05-02 11:30:00,59.33,59.4,59.3,59.4,46670.0,58.3184,58.3872,58.2889,58.3872,46670.0
2025-05-02 11:35:00,59.41,59.43,59.37,59.43,23017.0,58.397,58.4166,58.3577,58.4166,23017.0
2025-05-02 11:40:00,59.43,59.45,59.38,59.39,15629.0,58.4166,58.4363,58.3675,58.3773,15629.0
2025-05-02 11:45:00,59.38,59.4,59.36,59.38,17909.0,58.3675,58.3872,58.3478,58.3675,17909.0
2025-05-02 11:50:00,59.38,59.39,59.3,59.31,17906.0,58.3675,58.3773,58.2889,58.2987,17906.0
2025-05-02 11:55:00,59.32,59.36,59.31,59.35,31113.0,58.3085,58.3478,58.2987,58.338,31113.0
2025-05-02 12:00:00,59.36,59.4,59.33,59.35,27939.0,58.3478,58.3872,58.3184,58.338,27939.0
2025-05-02 12:05:00,59.36,59.36,59.26,59.27,20446.0,58.3478,58.3478,58.2495,58.2594,20446.0
2025-05-02 12:10:00,59.27,59.32,59.26,59.31,15764.0,58.2594,58.3085,58.2495,58.2987,15764.0
2025-05-02 12:15:00,59.32,59.32,59.25,59.29,50719.0,58.3085,58.3085,58.2397,58.279,50719.0
2025-05-02 12:20:00,59.29,59.29,59.2,59.21,40729.0,58.279,58.279,58.1906,58.2004,40729.0
2025-05-02 12:25:00,59.21,59.27,59.2,59.26,41557.0,58.2004,58.2594,58.1906,58.2495,41557.0
2025-05-02 12:30:00,59.27,59.28,59.21,59.23,27231.0,58.2594,58.2692,58.2004,58.2201,27231.0
2025-05-02 12:35:00,59.23,59.24,59.19,59.21,37314.0,58.2201,58.2299,58.1807,58.2004,37314.0
2025-05-02 12:40:00,59.21,59.23,59.15,59.17,27204.0,58.2004,58.2201,58.1414,58.1611,27204.0
2025-05-02 12:45:00,59.17,59.18,59.11,59.14,34046.0,58.1611,58.1709,58.1021,58.1316,34046.0
2025-05-02 12:50:00,59.14,59.26,59.12,59.22,106255.0,58.1316,58.2495,58.1119,58.2102,106255.0
2025-05-02 12:55:00,59.21,59.3,59.2,59.29,29258.0,58.2004,58.2889,58.1906,58.279,29258.0
2025-05-02 13:00:00,59.29,59.34,59.29,59.31,33372.0,58.279,58.3282,58.279,58.2987,33372.0
2025-05-02 13:05:00,59.3,59.33,59.3,59.31,30123.0,58.2889,58.3184,58.2889,58.2987,30123.0
2025-05-02 13:10:00,59.31,59.32,59.27,59.29,20316.0,58.2987,58.3085,58.2594,58.279,20316.0
2025-05-02 13:15:00,59.29,59.3,59.26,59.28,35657.0,58.279,58.2889,58.2495,58.2692,35657.0
2025-05-02 13:20:00,59.28,59.31,59.26,59.28,31542.0,58.2692,58.2987,58.2495,58.2692,31542.0
2025-05-02 13:25:00,59.28,59.28,59.22,59.27,28685.0,58.2692,58.2692,58.2102,58.2594,28685.0
2025-05-02 13:30:00,59.28,59.31,59.23,59.3,36975.0,58.2692,58.2987,58.2201,58.2889,36975.0
2025-05-02 13:35:00,59.3,59.34,59.29,59.34,29358.0,58.2889,58.3282,58.279,58.3282,29358.0
2025-05-02 13:40:00,59.33,59.43,59.32,59.43,27369.0,58.3184,58.4166,58.3085,58.4166,27369.0
2025-05-02 13:45:00,59.43,59.46,59.41,59.46,50155.0,58.4166,58.4461,58.397,58.4461,50155.0
2025-05-02 13:50:00,59.46,59.47,59.43,59.43,38969.0,58.4461,58.456,58.4166,58.4166,38969.0
2025-05-02 13:55:00,59.43,59.43,59.36,59.37,26579.0,58.4166,58.4166,58.3478,58.3577,26579.0
2025-05-02 14:00:00,59.37,59.4,59.35,59.38,36698.0,58.3577,58.3872,58.338,58.3675,36698.0
2025-05-02 14:05:00,59.38,59.39,59.37,59.38,26203.0,58.3675,58.3773,58.3577,58.3675,26203.0
2025-05-02 14:10:00,59.39,59.4,59.36,59.4,18376.0,58.3773,58.3872,58.3478,58.3872,18376.0
2025-05-02 14:15:00,59.4,59.42,59.38,59.4,44655.0,58.3872,58.4068,58.3675,58.3872,44655.0
2025-05-02 14:20:00,59.41,59.46,59.39,59.41,59203.0,58.397,58.4461,58.3773,58.397,59203.0
2025-05-02 14:25:00,59.41,59.44,59.4,59.44,18147.0,58.397,58.4265,58.3872,58.4265,18147.0
2025-05-02 14:30:00,59.44,59.53,59.43,59.52,84113.0,58.4265,58.5149,58.4166,58.5051,84113.0
2025-05-02 14:35:00,59.52,59.52,59.46,59.46,21436.0,58.5051,58.5051,58.4461,58.4461,21436.0
2025-05-02 14:40:00,59.46,59.5,59.46,59.49,17161.0,58.4461,58.4855,58.4461,58.4756,17161.0
2025-05-02 14:45:00,59.48,59.51,59.45,59.46,25099.0,58.4658,58.4953,58.4363,58.4461,25099.0
2025-05-02 14:50:00,59.47,59.48,59.43,59.48,27461.0,58.456,58.4658,58.4166,58.4658,27461.0
2025-05-02 14:55:00,59.48,59.54,59.47,59.52,40398.0,58.4658,58.5248,58.456,58.5051,40398.0
2025-05-02 15:00:00,59.52,59.56,59.5,59.54,50787.0,58.5051,58.5444,58.4855,58.5248,50787.0
2025-05-02 15:05:00,59.53,59.54,59.5,59.53,31279.0,58.5149,58.5248,58.4855,58.5149,31279.0
2025-05-02 15:10:00,59.53,59.54,59.48,59.53,44749.0,58.5149,58.5248,58.4658,58.5149,44749.0
2025-05-02 15:15:00,59.53,59.58,59.52,59.58,66090.0,58.5149,58.5641,58.5051,58.5641,66090.0
2025-05-02 15:20:00,59.58,59.61,59.57,59.59,54058.0,58.5641,58.5936,58.5543,58.5739,54058.0
2025-05-02 15:25:00,59.59,59.6,59.54,59.55,40711.0,58.5739,58.5838,58.5248,58.5346,40711.0
2025-05-02 15:30:00,59.55,59.62,59.53,59.6,100550.0,58.5346,58.6034,58.5149,58.5838,100550.0
2025-05-02 15:35:00,59.59,59.64,59.57,59.63,85731.0,58.5739,58.6231,58.5543,58.6132,85731.0
2025-05-02 15:40:00,59.63,59.63,59.55,59.61,75939.0,58.6132,58.6132,58.5346,58.5936,75939.0
2025-05-02 15:45:00,59.61,59.61,59.48,59.51,93666.0,58.5936,58.5936,58.4658,58.4953,93666.0
2025-05-02 15:50:00,59.51,59.67,59.5,59.64,156445.0,58.4953,58.6526,58.4855,58.6231,156445.0
2025-05-02 15:55:00,59.63,59.72,59.58,59.6,588670.0,58.6132,58.7017,58.5641,58.5838,588670.0
2025-05-05 09:30:00,59.76,59.87,59.49,59.55,210308.0,58.741,58.8491,58.4756,58.5346,210308.0
2025-05-05 09:35:00,59.55,59.55,59.38,59.5,90467.0,58.5346,58.5346,58.3675,58.4855,90467.0
2025-05-05 09:40:00,59.49,59.5,59.39,59.41,60818.0,58.4756,58.4855,58.3773,58.397,60818.0
2025-05-05 09:45:00,59.4,59.41,59.24,59.29,74947.0,58.3872,58.397,58.2299,58.279,74947.0
2025-05-05 09:50:00,59.26,59.32,59.17,59.21,62086.0,58.2495,58.3085,58.1611,58.2004,62086.0
2025-05-05 09:55:00,59.21,59.28,59.17,59.2,47511.0,58.2004,58.2692,58.1611,58.1906,47511.0
2025-05-05 10:00:00,59.21,59.27,59.12,59.17,32536.0,58.2004,58.2594,58.1119,58.1611,32536.0
2025-05-05 10:05:00,59.19,59.34,59.13,59.34,28370.0,58.1807,58.3282,58.1218,58.3282,28370.0
2025-05-05 10:10:00,59.33,59.37,59.27,59.33,32005.0,58.3184,58.3577,58.2594,58.3184,32005.0
2025-05-05 10:15:00,59.35,59.38,59.32,59.35,28531.0,58.338,58.3675,58.3085,58.338,28531.0
2025-05-05 10:20:00,59.35,59.39,59.32,59.39,35776.0,58.338,58.3773,58.3085,58.3773,35776.0
2025-05-05 10:25:00,59.36,59.42,59.34,59.41,29741.0,58.3478,58.4068,58.3282,58.397,29741.0
2025-05-05 10:30:00,59.4,59.4,59.33,59.39,43035.0,58.3872,58.3872,58.3184,58.3773,43035.0
2025-05-05 10:35:00,59.38,59.45,59.36,59.43,19237.0,58.3675,58.4363,58.3478,58.4166,19237.0
2025-05-05 10:40:00,59.44,59.44,59.38,59.43,33829.0,58.4265,58.4265,58.3675,58.4166,33829.0
2025-05-05 10:45:00,59.42,59.43,59.37,59.43,19924.0,58.4068,58.4166,58.3577,58.4166,19924.0
2025-05-05 10:50:00,59.43,59.57,59.43,59.57,23271.0,58.4166,58.5543,58.4166,58.5543,23271.0
2025-05-05 10:55:00,59.56,59.58,59.53,59.55,21728.0,58.5444,58.5641,58.5149,58.5346,21728.0
2025-05-05 11:00:00,59.56,59.58,59.54,59.55,24748.0,58.5444,58.5641,58.5248,58.5346,24748.0
2025-05-05 11:05:00,59.54,59.6,59.54,59.58,19444.0,58.5248,58.5838,58.5248,58.5641,19444.0
2025-05-05 11:10:00,59.59,59.72,59.59,59.68,35194.0,58.5739,58.7017,58.5739,58.6624,35194.0
2025-05-05 11:15:00,59.68,59.75,59.67,59.71,27663.0,58.6624,58.7312,58.6526,58.6919,27663.0
2025-05-05 11:20:00,59.71,59.73,59.64,59.64,19037.0,58.6919,58.7115,58.6231,58.6231,19037.0
2025-05-05 11:25:00,59.65,59.67,59.62,59.63,25215.0,58.6329,58.6526,58.6034,58.6132,25215.0
2025-05-05 11:30:00,59.63,59.65,59.57,59.57,32884.0,58.6132,58.6329,58.5543,58.5543,32884.0
2025-05-05 11:35:00,59.57,59.64,59.55,59.64,17829.0,58.5543,58.6231,58.5346,58.6231,17829.0
2025-05-05 11:40:00,59.64,59.65,59.61,59.64,29922.0,58.6231,58.6329,58.5936,58.6231,29922.0
2025-05-05 11:45:00,59.64,59.7,59.64,59.65,22642.0,58.6231,58.682,58.6231,58.6329,22642.0
2025-05-05 11:50:00,59.65,59.69,59.64,59.65,19237.0,58.6329,58.6722,58.6231,58.6329,19237.0
2025-05-05 11:55:00,59.64,59.69,59.63,59.68,16752.0,58.6231,58.6722,58.6132,58.6624,16752.0
2025-05-05 12:00:00,59.67,59.78,59.66,59.76,36282.0,58.6526,58.7607,58.6427,58.741,36282.0
2025-05-05 12:05:00,59.76,59.8,59.74,59.75,48658.0,58.741,58.7803,58.7214,58.7312,48658.0
2025-05-05 12:10:00,59.76,59.79,59.72,59.75,34344.0,58.741,58.7705,58.7017,58.7312,34344.0
2025-05-05 12:15:00,59.75,59.78,59.73,59.76,17705.0,58.7312,58.7607,58.7115,58.741,17705.0
2025-05-05 12:20:00,59.76,59.81,59.74,59.8,23962.0,58.741,58.7902,58.7214,58.7803,23962.0
2025-05-05 12:25:00,59.8,59.88,59.77,59.87,23417.0,58.7803,58.859,58.7509,58.8491,23417.0
2025-05-05 12:30:00,59.86,59.87,59.83,59.84,24455.0,58.8393,58.8491,58.8098,58.8197,24455.0
2025-05-05 12:35:00,59.84,59.88,59.83,59.87,32012.0,58.8197,58.859,58.8098,58.8491,32012.0
2025-05-05 12:40:00,59.87,59.88,59.83,59.85,38094.0,58.8491,58.859,58.8098,58.8295,38094.0
2025-05-05 12:45:00,59.84,59.85,59.79,59.8,49165.0,58.8197,58.8295,58.7705,58.7803,49165.0
2025-05-05 12:50:00,59.8,59.82,59.78,59.8,22175.0,58.7803,58.8,58.7607,58.7803,22175.0
2025-05-05 12:55:00,59.79,59.81,59.78,59.8,34859.0,58.7705,58.7902,58.7607,58.7803,34859.0
2025-05-05 13:00:00,59.79,59.84,59.77,59.84,45974.0,58.7705,58.8197,58.7509,58.8197,45974.0
2025-05-05 13:05:00,59.83,59.86,59.82,59.85,26749.0,58.8098,58.8393,58.8,58.8295,26749.0
2025-05-05 13:10:00,59.85,59.87,59.8,59.82,38186.0,58.8295,58.8491,58.7803,58.8,38186.0
2025-05-05 13:15:00,59.82,59.82,59.77,59.78,25164.0,58.8,58.8,58.7509,58.7607,25164.0
2025-05-05 13:20:00,59.78,59.78,59.72,59.73,37038.0,58.7607,58.7607,58.7017,58.7115,37038.0
2025-05-05 13:25:00,59.74,59.79,59.74,59.77,36660.0,58.7214,58.7705,58.7214,58.7509,36660.0
2025-05-05 13:30:00,59.77,59.87,59.77,59.86,27679.0,58.7509,58.8491,58.7509,58.8393,27679.0
2025-05-05 13:35:00,59.86,59.96,59.85,59.93,56291.0,58.8393,58.9376,58.8295,58.9081,56291.0
2025-05-05 13:40:00,59.93,59.93,59.87,59.91,23659.0,58.9081,58.9081,58.8491,58.8885,23659.0
2025-05-05 13:45:00,59.91,59.97,59.91,59.96,22250.0,58.8885,58.9474,58.8885,58.9376,22250.0
2025-05-05 13:50:00,59.95,59.98,59.94,59.95,25550.0,58.9278,58.9573,58.918,58.9278,25550.0
2025-05-05 13:55:00,59.96,60.04,59.95,59.95,312803.0,58.9376,59.0162,58.9278,58.9278,312803.0
2025-05-05 14:00:00,59.95,59.97,59.93,59.96,38564.0,58.9278,58.9474,58.9081,58.9376,38564.0
2025-05-05 14:05:00,59.96,59.96,59.93,59.95,17107.0,58.9376,58.9376,58.9081,58.9278,17107.0
2025-05-05 14:10:00,59.94,59.98,59.93,59.96,16132.0,58.918,58.9573,58.9081,58.9376,16132.0
2025-05-05 14:15:00,59.97,59.98,59.94,59.96,21357.0,58.9474,58.9573,58.918,58.9376,21357.0
2025-05-05 14:20:00,59.97,60.01,59.96,60.0,28988.0,58.9474,58.9868,58.9376,58.9769,28988.0
2025-05-05 14:25:00,60.0,60.04,59.99,60.02,36229.0,58.9769,59.0162,58.9671,58.9966,36229.0
2025-05-05 14:30:00,60.02,60.04,60.01,60.03,24749.0,58.9966,59.0162,58.9868,59.0064,24749.0
2025-05-05 14:35:00,60.03,60.05,60.02,60.03,32554.0,59.0064,59.0261,58.9966,59.0064,32554.0
2025-05-05 14:40:00,60.03,60.03,59.98,59.98,73150.0,59.0064,59.0064,58.9573,58.9573,73150.0
2025-05-05 14:45:00,59.97,59.98,59.9,59.96,77786.0,58.9474,58.9573,58.8786,58.9376,77786.0
2025-05-05 14:50:00,59.95,59.96,59.91,59.96,30228.0,58.9278,58.9376,58.8885,58.9376,30228.0
2025-05-05 14:55:00,59.95,60.0,59.95,59.98,27834.0,58.9278,58.9769,58.9278,58.9573,27834.0
2025-05-05 15:00:00,59.98,59.99,59.94,59.96,31836.0,58.9573,58.9671,58.918,58.9376,31836.0
2025-05-05 15:05:00,59.96,59.99,59.94,59.98,37507.0,58.9376,58.9671,58.918,58.9573,37507.0
2025-05-05 15:10:00,59.98,59.98,59.88,59.89,40042.0,58.9573,58.9573,58.859,58.8688,40042.0
2025-05-05 15:15:00,59.89,59.93,59.88,59.93,46589.0,58.8688,58.9081,58.859,58.9081,46589.0
2025-05-05 15:20:00,59.92,59.94,59.85,59.87,63733.0,58.8983,58.918,58.8295,58.8491,63733.0
2025-05-05 15:25:00,59.86,59.89,59.85,59.88,32317.0,58.8393,58.8688,58.8295,58.859,32317.0
2025-05-05 15:30:00,59.88,59.88,59.84,59.84,51639.0,58.859,58.859,58.8197,58.8197,51639.0
2025-05-05 15:35:00,59.84,59.89,59.8,59.82,66896.0,58.8197,58.8688,58.7803,58.8,66896.0
2025-05-05 15:40:00,59.82,59.9,59.8,59.89,62494.0,58.8,58.8786,58.7803,58.8688,62494.0
2025-05-05 15:45:00,59.9,59.94,59.87,59.93,66641.0,58.8786,58.918,58.8491,58.9081,66641.0
2025-05-05 15:50:00,59.93,59.98,59.89,59.91,115458.0,58.9081,58.9573,58.8688,58.8885,115458.0
2025-05-05 15:55:00,59.91,59.97,59.83,59.87,492119.0,58.8885,58.9474,58.8098,58.8491,492119.0
2025-05-06 09:30:00,59.92,60.09,59.87,60.04,149132.0,58.8983,59.0654,58.8491,59.0162,149132.0
2025-05-06 09:35:00,60.06,60.06,59.85,59.92,47768.0,59.0359,59.0359,58.8295,58.8983,47768.0
2025-05-06 09:40:00,59.91,60.14,59.91,60.13,140069.0,58.8885,59.1145,58.8885,59.1047,140069.0
2025-05-06 09:45:00,60.12,60.13,59.98,60.04,73234.0,59.0949,59.1047,58.9573,59.0162,73234.0
2025-05-06 09:50:00,60.05,60.05,59.94,60.01,60337.0,59.0261,59.0261,58.918,58.9868,60337.0
2025-05-06 09:55:00,60.01,60.05,59.93,60.0,46000.0,58.9868,59.0261,58.9081,58.9769,46000.0
2025-05-06 10:00:00,60.0,60.1,59.94,60.09,43568.0,58.9769,59.0752,58.918,59.0654,43568.0
2025-05-06 10:05:00,60.09,60.1,60.0,60.05,51429.0,59.0654,59.0752,58.9769,59.0261,51429.0
2025-05-06 10:10:00,60.04,60.05,59.97,59.99,93396.0,59.0162,59.0261,58.9474,58.9671,93396.0
2025-05-06 10:15:00,59.98,60.06,59.95,60.02,40594.0,58.9573,59.0359,58.9278,58.9966,40594.0
2025-05-06 10:20:00,60.03,60.14,60.03,60.13,66193.0,59.0064,59.1145,59.0064,59.1047,66193.0
2025-05-06 10:25:00,60.13,60.2,60.12,60.16,77250.0,59.1047,59.1735,59.0949,59.1342,77250.0
2025-05-06 10:30:00,60.17,60.22,60.16,60.19,56230.0,59.144,59.1932,59.1342,59.1637,56230.0
2025-05-06 10:35:00,60.18,60.25,60.16,60.16,68642.0,59.1539,59.2227,59.1342,59.1342,68642.0
2025-05-06 10:40:00,60.16,60.18,60.14,60.18,21859.0,59.1342,59.1539,59.1145,59.1539,21859.0
2025-05-06 10:45:00,60.18,60.23,60.16,60.22,57966.0,59.1539,59.203,59.1342,59.1932,57966.0
2025-05-06 10:50:00,60.21,60.22,60.18,60.18,36573.0,59.1834,59.1932,59.1539,59.1539,36573.0
2025-05-06 10:55:00,60.18,60.34,60.17,60.31,219711.0,59.1539,59.3111,59.144,59.2816,219711.0
2025-05-06 11:00:00,60.31,60.35,60.29,60.29,49146.0,59.2816,59.321,59.262,59.262,49146.0
2025-05-06 11:05:00,60.3,60.32,60.28,60.29,14986.0,59.2718,59.2915,59.2522,59.262,14986.0
2025-05-06 11:10:00,60.29,60.29,60.24,60.26,33528.0,59.262,59.262,59.2128,59.2325,33528.0
2025-05-06 11:15:00,60.26,60.32,60.26,60.32,30201.0,59.2325,59.2915,59.2325,59.2915,30201.0
2025-05-06 11:20:00,60.32,60.4,60.31,60.38,52060.0,59.2915,59.3701,59.2816,59.3505,52060.0
2025-05-06 11:25:00,60.38,60.4,60.34,60.37,38450.0,59.3505,59.3701,59.3111,59.3406,38450.0
2025-05-06 11:30:00,60.36,60.38,60.35,60.38,19104.0,59.3308,59.3505,59.321,59.3505,19104.0
2025-05-06 11:35:00,60.37,60.42,60.36,60.41,50560.0,59.3406,59.3898,59.3308,59.3799,50560.0
2025-05-06 11:40:00,60.4,60.4,60.31,60.33,47394.0,59.3701,59.3701,59.2816,59.3013,47394.0
2025-05-06 11:45:00,60.33,60.38,60.33,60.38,30985.0,59.3013,59.3505,59.3013,59.3505,30985.0
2025-05-06 11:50:00,60.38,60.39,60.35,60.37,19126.0,59.3505,59.3603,59.321,59.3406,19126.0
2025-05-06 11:55:00,60.37,60.44,60.37,60.39,16339.0,59.3406,59.4094,59.3406,59.3603,16339.0
2025-05-06 12:00:00,60.38,60.39,60.35,60.36,14214.0,59.3505,59.3603,59.321,59.3308,14214.0
2025-05-06 12:05:00,60.36,60.42,60.34,60.38,33718.0,59.3308,59.3898,59.3111,59.3505,33718.0
2025-05-06 12:10:00,60.37,60.52,60.37,60.48,72922.0,59.3406,59.4881,59.3406,59.4487,72922.0
2025-05-06 12:15:00,60.48,60.5,60.43,60.43,38205.0,59.4487,59.4684,59.3996,59.3996,38205.0
2025-05-06 12:20:00,60.44,60.45,60.29,60.32,28726.0,59.4094,59.4193,59.262,59.2915,28726.0
2025-05-06 12:25:00,60.32,60.34,60.29,60.29,22730.0,59.2915,59.3111,59.262,59.262,22730.0
2025-05-06 12:30:00,60.3,60.35,60.29,60.35,18043.0,59.2718,59.321,59.262,59.321,18043.0
2025-05-06 12:35:00,60.35,60.4,60.34,60.38,19993.0,59.321,59.3701,59.3111,59.3505,19993.0
2025-05-06 12:40:00,60.39,60.39,60.28,60.29,22821.0,59.3603,59.3603,59.2522,59.262,22821.0
2025-05-06 12:45:00,60.29,60.33,60.26,60.31,20424.0,59.262,59.3013,59.2325,59.2816,20424.0
2025-05-06 12:50:00,60.3,60.33,60.29,60.31,14059.0,59.2718,59.3013,59.262,59.2816,14059.0
2025-05-06 12:55:00,60.31,60.37,60.31,60.34,27967.0,59.2816,59.3406,59.2816,59.3111,27967.0
2025-05-06 13:00:00,60.35,60.39,60.31,60.37,18934.0,59.321,59.3603,59.2816,59.3406,18934.0
2025-05-06 13:05:00,60.36,60.42,60.35,60.4,29791.0,59.3308,59.3898,59.321,59.3701,29791.0
2025-05-06 13:10:00,60.4,60.45,60.4,60.43,19028.0,59.3701,59.4193,59.3701,59.3996,19028.0
2025-05-06 13:15:00,60.43,60.46,60.42,60.45,16615.0,59.3996,59.4291,59.3898,59.4193,16615.0
2025-05-06 13:20:00,60.45,60.45,60.4,60.42,24681.0,59.4193,59.4193,59.3701,59.3898,24681.0
2025-05-06 13:25:00,60.42,60.45,60.39,60.4,27176.0,59.3898,59.4193,59.3603,59.3701,27176.0
2025-05-06 13:30:00,60.4,60.41,60.36,60.37,24446.0,59.3701,59.3799,59.3308,59.3406,24446.0
2025-05-06 13:35:00,60.37,60.41,60.36,60.36,25331.0,59.3406,59.3799,59.3308,59.3308,25331.0
2025-05-06 13:40:00,60.36,60.37,60.32,60.35,30126.0,59.3308,59.3406,59.2915,59.321,30126.0
2025-05-06 13:45:00,60.35,60.36,60.32,60.35,19684.0,59.321,59.3308,59.2915,59.321,19684.0
2025-05-06 13:50:00,60.34,60.34,60.27,60.31,51230.0,59.3111,59.3111,59.2423,59.2816,51230.0
2025-05-06 13:55:00,60.3,60.3,60.24,60.25,37733.0,59.2718,59.2718,59.2128,59.2227,37733.0
2025-05-06 14:00:00,60.25,60.42,60.25,60.42,53770.0,59.2227,59.3898,59.2227,59.3898,53770.0
2025-05-06 14:05:00,60.43,60.45,60.39,60.44,17863.0,59.3996,59.4193,59.3603,59.4094,17863.0
2025-05-06 14:10:00,60.44,60.52,60.44,60.51,45343.0,59.4094,59.4881,59.4094,59.4782,45343.0
2025-05-06 14:15:00,60.5,60.54,60.49,60.52,34930.0,59.4684,59.5077,59.4586,59.4881,34930.0
2025-05-06 14:20:00,60.52,60.57,60.47,60.51,117434.0,59.4881,59.5372,59.4389,59.4782,117434.0
2025-05-06 14:25:00,60.51,60.55,60.51,60.55,30984.0,59.4782,59.5176,59.4782,59.5176,30984.0
2025-05-06 14:30:00,60.54,60.6,60.54,60.59,42106.0,59.5077,59.5667,59.5077,59.5569,42106.0
2025-05-06 14:35:00,60.59,60.6,60.55,60.58,41766.0,59.5569,59.5667,59.5176,59.547,41766.0
2025-05-06 14:40:00,60.58,60.62,60.56,60.56,34643.0,59.547,59.5864,59.5274,59.5274,34643.0
2025-05-06 14:45:00,60.56,60.58,60.51,60.52,33650.0,59.5274,59.547,59.4782,59.4881,33650.0
2025-05-06 14:50:00,60.52,60.53,60.49,60.53,25426.0,59.4881,59.4979,59.4586,59.4979,25426.0
2025-05-06 14:55:00,60.52,60.6,60.51,60.59,35447.0,59.4881,59.5667,59.4782,59.5569,35447.0
2025-05-06 15:00:00,60.59,60.6,60.55,60.55,31065.0,59.5569,59.5667,59.5176,59.5176,31065.0
2025-05-06 15:05:00,60.55,60.55,60.46,60.48,35450.0,59.5176,59.5176,59.4291,59.4487,35450.0
2025-05-06 15:10:00,60.48,60.49,60.44,60.48,31238.0,59.4487,59.4586,59.4094,59.4487,31238.0
2025-05-06 15:15:00,60.48,60.51,60.46,60.48,37678.0,59.4487,59.4782,59.4291,59.4487,37678.0
2025-05-06 15:20:00,60.47,60.48,60.44,60.47,37187.0,59.4389,59.4487,59.4094,59.4389,37187.0
2025-05-06 15:25:00,60.46,60.49,60.45,60.47,43112.0,59.4291,59.4586,59.4193,59.4389,43112.0
2025-05-06 15:30:00,60.47,60.55,60.47,60.53,52952.0,59.4389,59.5176,59.4389,59.4979,52952.0
2025-05-06 15:35:00,60.53,60.54,60.44,60.45,59969.0,59.4979,59.5077,59.4094,59.4193,59969.0
2025-05-06 15:40:00,60.46,60.48,60.43,60.48,51698.0,59.4291,59.4487,59.3996,59.4487,51698.0
2025-05-06 15:45:00,60.48,60.54,60.45,60.51,60380.0,59.4487,59.5077,59.4193,59.4782,60380.0
2025-05-06 15:50:00,60.51,60.52,60.43,60.48,114652.0,59.4782,59.4881,59.3996,59.4487,114652.0
2025-05-06 15:55:00,60.48,60.56,60.43,60.47,394213.0,59.4487,59.5274,59.3996,59.4389,394213.0
2025-05-07 09:30:00,60.53,60.65,60.37,60.53,209373.0,59.4979,59.6158,59.3406,59.4979,209373.0
2025-05-07 09:35:00,60.53,60.61,60.45,60.45,44427.0,59.4979,59.5765,59.4193,59.4193,44427.0
2025-05-07 09:40:00,60.46,60.54,60.44,60.48,46746.0,59.4291,59.5077,59.4094,59.4487,46746.0
2025-05-07 09:45:00,60.48,60.54,60.42,60.5,71063.0,59.4487,59.5077,59.3898,59.4684,71063.0
2025-05-07 09:50:00,60.5,60.64,60.49,60.59,82559.0,59.4684,59.606,59.4586,59.5569,82559.0
2025-05-07 09:55:00,60.59,60.65,60.56,60.59,38055.0,59.5569,59.6158,59.5274,59.5569,38055.0
2025-05-07 10:00:00,60.59,60.69,60.59,60.69,46686.0,59.5569,59.6552,59.5569,59.6552,46686.0
2025-05-07 10:05:00,60.69,60.7,60.57,60.64,37349.0,59.6552,59.665,59.5372,59.606,37349.0
2025-05-07 10:10:00,60.65,60.74,60.64,60.69,58212.0,59.6158,59.7043,59.606,59.6552,58212.0
2025-05-07 10:15:00,60.69,60.75,60.66,60.71,33355.0,59.6552,59.7141,59.6257,59.6748,33355.0
2025-05-07 10:20:00,60.71,60.71,60.59,60.64,56853.0,59.6748,59.6748,59.5569,59.606,56853.0
2025-05-07 10:25:00,60.64,60.65,60.6,60.61,42503.0,59.606,59.6158,59.5667,59.5765,42503.0
2025-05-07 10:30:00,60.62,60.63,60.54,60.58,79347.0,59.5864,59.5962,59.5077,59.547,79347.0
2025-05-07 10:35:00,60.58,60.61,60.53,60.55,76065.0,59.547,59.5765,59.4979,59.5176,76065.0
2025-05-07 10:40:00,60.56,60.61,60.56,60.6,39805.0,59.5274,59.5765,59.5274,59.5667,39805.0
2025-05-07 10:45:00,60.6,60.65,60.59,60.6,29079.0,59.5667,59.6158,59.5569,59.5667,29079.0
2025-05-07 10:50:00,60.6,60.66,60.6,60.62,46923.0,59.5667,59.6257,59.5667,59.5864,46923.0
2025-05-07 10:55:00,60.62,60.67,60.6,60.65,16662.0,59.5864,59.6355,59.5667,59.6158,16662.0
2025-05-07 11:00:00,60.65,60.71,60.63,60.7,51266.0,59.6158,59.6748,59.5962,59.665,51266.0
2025-05-07 11:05:00,60.7,60.75,60.68,60.74,36810.0,59.665,59.7141,59.6453,59.7043,36810.0
2025-05-07 11:10:00,60.74,60.77,60.73,60.76,21248.0,59.7043,59.7338,59.6945,59.724,21248.0
2025-05-07 11:15:00,60.76,60.76,60.71,60.73,28546.0,59.724,59.724,59.6748,59.6945,28546.0
2025-05-07 11:20:00,60.74,60.74,60.68,60.73,30274.0,59.7043,59.7043,59.6453,59.6945,30274.0
2025-05-07 11:25:00,60.73,60.79,60.73,60.75,36702.0,59.6945,59.7535,59.6945,59.7141,36702.0
2025-05-07 11:30:00,60.75,60.76,60.73,60.75,45843.0,59.7141,59.724,59.6945,59.7141,45843.0
2025-05-07 11:35:00,60.75,60.82,60.74,60.81,35202.0,59.7141,59.7829,59.7043,59.7731,35202.0
2025-05-07 11:40:00,60.81,60.82,60.77,60.78,43967.0,59.7731,59.7829,59.7338,59.7436,43967.0
2025-05-07 11:45:00,60.78,60.78,60.71,60.74,37508.0,59.7436,59.7436,59.6748,59.7043,37508.0
2025-05-07 11:50:00,60.73,60.76,60.7,60.76,47358.0,59.6945,59.724,59.665,59.724,47358.0
2025-05-07 11:55:00,60.76,60.79,60.76,60.78,18190.0,59.724,59.7535,59.724,59.7436,18190.0
2025-05-07 12:00:00,60.78,60.85,60.77,60.85,42243.0,59.7436,59.8124,59.7338,59.8124,42243.0
2025-05-07 12:05:00,60.85,60.88,60.82,60.82,37743.0,59.8124,59.8419,59.7829,59.7829,37743.0
2025-05-07 12:10:00,60.83,60.85,60.81,60.82,24070.0,59.7928,59.8124,59.7731,59.7829,24070.0
2025-05-07 12:15:00,60.82,60.9,60.81,60.9,16415.0,59.7829,59.8616,59.7731,59.8616,16415.0
2025-05-07 12:20:00,60.89,60.91,60.87,60.88,34278.0,59.8518,59.8714,59.8321,59.8419,34278.0
2025-05-07 12:25:00,60.88,60.89,60.85,60.87,29414.0,59.8419,59.8518,59.8124,59.8321,29414.0
2025-05-07 12:30:00,60.87,60.89,60.83,60.87,41832.0,59.8321,59.8518,59.7928,59.8321,41832.0
2025-05-07 12:35:00,60.88,60.89,60.85,60.89,24784.0,59.8419,59.8518,59.8124,59.8518,24784.0
2025-05-07 12:40:00,60.88,60.91,60.84,60.86,34981.0,59.8419,59.8714,59.8026,59.8223,34981.0
2025-05-07 12:45:00,60.86,60.89,60.85,60.89,14236.0,59.8223,59.8518,59.8124,59.8518,14236.0
2025-05-07 12:50:00,60.89,60.9,60.85,60.89,38765.0,59.8518,59.8616,59.8124,59.8518,38765.0
2025-05-07 12:55:00,60.89,60.93,60.88,60.93,18311.0,59.8518,59.8911,59.8419,59.8911,18311.0
2025-05-07 13:00:00,60.92,60.96,60.91,60.95,31503.0,59.8812,59.9206,59.8714,59.9107,31503.0
2025-05-07 13:05:00,60.96,60.97,60.91,60.93,31049.0,59.9206,59.9304,59.8714,59.8911,31049.0
2025-05-07 13:10:00,60.93,60.94,60.89,60.9,20815.0,59.8911,59.9009,59.8518,59.8616,20815.0
2025-05-07 13:15:00,60.91,60.91,60.85,60.86,24485.0,59.8714,59.8714,59.8124,59.8223,24485.0
2025-05-07 13:20:00,60.86,60.9,60.8,60.9,31841.0,59.8223,59.8616,59.7633,59.8616,31841.0
2025-05-07 13:25:00,60.88,60.9,60.85,60.86,17618.0,59.8419,59.8616,59.8124,59.8223,17618.0
2025-05-07 13:30:00,60.86,60.89,60.81,60.83,42564.0,59.8223,59.8518,59.7731,59.7928,42564.0
2025-05-07 13:35:00,60.83,60.85,60.81,60.84,38690.0,59.7928,59.8124,59.7731,59.8026,38690.0
2025-05-07 13:40:00,60.84,60.87,60.82,60.85,24142.0,59.8026,59.8321,59.7829,59.8124,24142.0
2025-05-07 13:45:00,60.85,60.89,60.84,60.89,28607.0,59.8124,59.8518,59.8026,59.8518,28607.0
2025-05-07 13:50:00,60.89,60.9,60.77,60.78,42773.0,59.8518,59.8616,59.7338,59.7436,42773.0
2025-05-07 13:55:00,60.8,60.86,60.78,60.82,21069.0,59.7633,59.8223,59.7436,59.7829,21069.0
2025-05-07 14:00:00,60.83,60.91,60.77,60.86,42612.0,59.7928,59.8714,59.7338,59.8223,42612.0
2025-05-07 14:05:00,60.86,60.89,60.69,60.74,75323.0,59.8223,59.8518,59.6552,59.7043,75323.0
2025-05-07 14:10:00,60.73,60.84,60.7,60.82,77491.0,59.6945,59.8026,59.665,59.7829,77491.0
2025-05-07 14:15:00,60.81,60.88,60.8,60.87,49857.0,59.7731,59.8419,59.7633,59.8321,49857.0
2025-05-07 14:20:00,60.87,60.92,60.86,60.91,57567.0,59.8321,59.8812,59.8223,59.8714,57567.0
2025-05-07 14:25:00,60.91,60.98,60.89,60.97,49706.0,59.8714,59.9402,59.8518,59.9304,49706.0
2025-05-07 14:30:00,60.97,61.16,60.94,61.12,226724.0,59.9304,60.1172,59.9009,60.0778,226724.0
2025-05-07 14:35:00,61.13,61.23,61.09,61.23,66767.0,60.0877,60.186,60.0483,60.186,66767.0
2025-05-07 14:40:00,61.22,61.24,61.08,61.08,85876.0,60.1761,60.1958,60.0385,60.0385,85876.0
2025-05-07 14:45:00,61.08,61.13,60.99,61.03,139393.0,60.0385,60.0877,59.9501,59.9894,139393.0
2025-05-07 14:50:00,61.03,61.06,60.98,61.06,49144.0,59.9894,60.0189,59.9402,60.0189,49144.0
2025-05-07 14:55:00,61.06,61.26,61.05,61.2,83994.0,60.0189,60.2154,60.009,60.1565,83994.0
2025-05-07 15:00:00,61.2,61.24,61.18,61.19,53752.0,60.1565,60.1958,60.1368,60.1466,53752.0
2025-05-07 15:05:00,61.17,61.24,61.14,61.2,57147.0,60.127,60.1958,60.0975,60.1565,57147.0
2025-05-07 15:10:00,61.2,61.2,61.08,61.12,76364.0,60.1565,60.1565,60.0385,60.0778,76364.0
2025-05-07 15:15:00,61.13,61.16,61.03,61.12,81304.0,60.0877,60.1172,59.9894,60.0778,81304.0
2025-05-07 15:20:00,61.12,61.14,61.03,61.04,108308.0,60.0778,60.0975,59.9894,59.9992,108308.0
2025-05-07 15:25:00,61.05,61.05,60.92,60.96,77877.0,60.009,60.009,59.8812,59.9206,77877.0
2025-05-07 15:30:00,60.96,60.97,60.85,60.91,72976.0,59.9206,59.9304,59.8124,59.8714,72976.0
2025-05-07 15:35:00,60.92,60.97,60.9,60.92,79977.0,59.8812,59.9304,59.8616,59.8812,79977.0
2025-05-07 15:40:00,60.92,61.08,60.91,60.96,141637.0,59.8812,60.0385,59.8714,59.9206,141637.0
2025-05-07 15:45:00,60.95,61.0,60.85,60.89,133843.0,59.9107,59.9599,59.8124,59.8518,133843.0
2025-05-07 15:50:00,60.89,61.01,60.86,60.95,146345.0,59.8518,59.9697,59.8223,59.9107,146345.0
2025-05-07 15:55:00,60.95,61.01,60.88,60.89,464488.0,59.9107,59.9697,59.8419,59.8518,464488.0
2025-05-08 09:30:00,60.48,60.81,60.38,60.78,158381.0,59.4487,59.7731,59.3505,59.7436,158381.0
2025-05-08 09:35:00,60.8,60.98,60.7,60.89,79280.0,59.7633,59.9402,59.665,59.8518,79280.0
2025-05-08 09:40:00,60.9,60.91,60.78,60.85,37281.0,59.8616,59.8714,59.7436,59.8124,37281.0
2025-05-08 09:45:00,60.83,60.89,60.71,60.82,77163.0,59.7928,59.8518,59.6748,59.7829,77163.0
2025-05-08 09:50:00,60.82,60.83,60.68,60.74,125711.0,59.7829,59.7928,59.6453,59.7043,125711.0
2025-05-08 09:55:00,60.73,60.77,60.66,60.7,32354.0,59.6945,59.7338,59.6257,59.665,32354.0
2025-05-08 10:00:00,60.7,60.77,60.63,60.76,38891.0,59.665,59.7338,59.5962,59.724,38891.0
2025-05-08 10:05:00,60.77,60.77,60.57,60.58,54171.0,59.7338,59.7338,59.5372,59.547,54171.0
2025-05-08 10:10:00,60.58,60.64,60.54,60.61,46367.0,59.547,59.606,59.5077,59.5765,46367.0
2025-05-08 10:15:00,60.62,60.75,60.57,60.73,40557.0,59.5864,59.7141,59.5372,59.6945,40557.0
2025-05-08 10:20:00,60.74,60.76,60.69,60.69,39271.0,59.7043,59.724,59.6552,59.6552,39271.0
2025-05-08 10:25:00,60.68,60.69,60.62,60.63,29227.0,59.6453,59.6552,59.5864,59.5962,29227.0
2025-05-08 10:30:00,60.63,60.63,60.55,60.55,28974.0,59.5962,59.5962,59.5176,59.5176,28974.0
2025-05-08 10:35:00,60.54,60.55,60.34,60.34,39851.0,59.5077,59.5176,59.3111,59.3111,39851.0
2025-05-08 10:40:00,60.34,60.4,60.31,60.38,31947.0,59.3111,59.3701,59.2816,59.3505,31947.0
2025-05-08 10:45:00,60.39,60.41,60.34,60.38,91151.0,59.3603,59.3799,59.3111,59.3505,91151.0
2025-05-08 10:50:00,60.37,60.43,60.28,60.35,74899.0,59.3406,59.3996,59.2522,59.321,74899.0
2025-05-08 10:55:00,60.35,60.36,60.22,60.24,57169.0,59.321,59.3308,59.1932,59.2128,57169.0
2025-05-08 11:00:00,60.24,60.24,60.09,60.1,87839.0,59.2128,59.2128,59.0654,59.0752,87839.0
2025-05-08 11:05:00,60.11,60.24,60.09,60.17,62690.0,59.0851,59.2128,59.0654,59.144,62690.0
2025-05-08 11:10:00,60.17,60.31,60.15,60.3,46383.0,59.144,59.2816,59.1244,59.2718,46383.0
2025-05-08 11:15:00,60.3,60.35,60.29,60.33,29829.0,59.2718,59.321,59.262,59.3013,29829.0
2025-05-08 11:20:00,60.33,60.38,60.32,60.35,26679.0,59.3013,59.3505,59.2915,59.321,26679.0
2025-05-08 11:25:00,60.35,60.38,60.25,60.32,44982.0,59.321,59.3505,59.2227,59.2915,44982.0
2025-05-08 11:30:00,60.34,60.38,60.25,60.29,31842.0,59.3111,59.3505,59.2227,59.262,31842.0
2025-05-08 11:35:00,60.28,60.34,60.26,60.34,20118.0,59.2522,59.3111,59.2325,59.3111,20118.0
2025-05-08 11:40:00,60.35,60.46,60.35,60.38,32326.0,59.321,59.4291,59.321,59.3505,32326.0
2025-05-08 11:45:00,60.38,60.41,60.3,60.31,43784.0,59.3505,59.3799,59.2718,59.2816,43784.0
2025-05-08 11:50:00,60.31,60.33,60.23,60.28,57949.0,59.2816,59.3013,59.203,59.2522,57949.0
2025-05-08 11:55:00,60.29,60.39,60.26,60.38,24656.0,59.262,59.3603,59.2325,59.3505,24656.0
2025-05-08 12:00:00,60.38,60.56,60.38,60.55,32098.0,59.3505,59.5274,59.3505,59.5176,32098.0
2025-05-08 12:05:00,60.54,60.6,60.53,60.58,34863.0,59.5077,59.5667,59.4979,59.547,34863.0
2025-05-08 12:10:00,60.59,60.6,60.47,60.48,26573.0,59.5569,59.5667,59.4389,59.4487,26573.0
2025-05-08 12:15:00,60.48,60.52,60.46,60.52,33195.0,59.4487,59.4881,59.4291,59.4881,33195.0
2025-05-08 12:20:00,60.51,60.59,60.5,60.55,46085.0,59.4782,59.5569,59.4684,59.5176,46085.0
2025-05-08 12:25:00,60.54,60.57,60.49,60.5,30253.0,59.5077,59.5372,59.4586,59.4684,30253.0
2025-05-08 12:30:00,60.5,60.54,60.47,60.48,36906.0,59.4684,59.5077,59.4389,59.4487,36906.0
2025-05-08 12:35:00,60.47,60.51,60.44,60.5,24668.0,59.4389,59.4782,59.4094,59.4684,24668.0
2025-05-08 12:40:00,60.52,60.55,60.49,60.53,23494.0,59.4881,59.5176,59.4586,59.4979,23494.0
2025-05-08 12:45:00,60.53,60.55,60.5,60.55,26004.0,59.4979,59.5176,59.4684,59.5176,26004.0
2025-05-08 12:50:00,60.55,60.62,60.55,60.62,23518.0,59.5176,59.5864,59.5176,59.5864,23518.0
2025-05-08 12:55:00,60.62,60.66,60.6,60.66,35682.0,59.5864,59.6257,59.5667,59.6257,35682.0
2025-05-08 13:00:00,60.66,60.67,60.61,60.64,26959.0,59.6257,59.6355,59.5765,59.606,26959.0
2025-05-08 13:05:00,60.63,60.63,60.6,60.61,29029.0,59.5962,59.5962,59.5667,59.5765,29029.0
2025-05-08 13:10:00,60.61,60.64,60.56,60.58,36061.0,59.5765,59.606,59.5274,59.547,36061.0
2025-05-08 13:15:00,60.57,60.61,60.53,60.57,19511.0,59.5372,59.5765,59.4979,59.5372,19511.0
2025-05-08 13:20:00,60.57,60.58,60.54,60.56,21430.0,59.5372,59.547,59.5077,59.5274,21430.0
2025-05-08 13:25:00,60.57,60.57,60.52,60.52,36967.0,59.5372,59.5372,59.4881,59.4881,36967.0
2025-05-08 13:30:00,60.53,60.56,60.48,60.54,87286.0,59.4979,59.5274,59.4487,59.5077,87286.0
2025-05-08 13:35:00,60.54,60.54,60.5,60.51,22763.0,59.5077,59.5077,59.4684,59.4782,22763.0
2025-05-08 13:40:00,60.5,60.52,60.48,60.5,26886.0,59.4684,59.4881,59.4487,59.4684,26886.0
2025-05-08 13:45:00,60.5,60.52,60.47,60.49,23896.0,59.4684,59.4881,59.4389,59.4586,23896.0
2025-05-08 13:50:00,60.49,60.53,60.47,60.52,24457.0,59.4586,59.4979,59.4389,59.4881,24457.0
2025-05-08 13:55:00,60.52,60.52,60.39,60.42,49396.0,59.4881,59.4881,59.3603,59.3898,49396.0
2025-05-08 14:00:00,60.42,60.44,60.37,60.43,44978.0,59.3898,59.4094,59.3406,59.3996,44978.0
2025-05-08 14:05:00,60.42,60.54,60.41,60.54,36234.0,59.3898,59.5077,59.3799,59.5077,36234.0
2025-05-08 14:10:00,60.54,60.63,60.53,60.62,34690.0,59.5077,59.5962,59.4979,59.5864,34690.0
2025-05-08 14:15:00,60.62,60.62,60.52,60.53,52454.0,59.5864,59.5864,59.4881,59.4979,52454.0
2025-05-08 14:20:00,60.54,60.56,60.43,60.44,19421.0,59.5077,59.5274,59.3996,59.4094,19421.0
2025-05-08 14:25:00,60.44,60.48,60.4,60.42,22679.0,59.4094,59.4487,59.3701,59.3898,22679.0
2025-05-08 14:30:00,60.44,60.47,60.43,60.47,30179.0,59.4094,59.4389,59.3996,59.4389,30179.0
2025-05-08 14:35:00,60.47,60.49,60.43,60.43,21127.0,59.4389,59.4586,59.3996,59.3996,21127.0
2025-05-08 14:40:00,60.44,60.51,60.44,60.51,21291.0,59.4094,59.4782,59.4094,59.4782,21291.0
2025-05-08 14:45:00,60.5,60.56,60.49,60.55,24095.0,59.4684,59.5274,59.4586,59.5176,24095.0
2025-05-08 14:50:00,60.54,60.55,60.51,60.54,25176.0,59.5077,59.5176,59.4782,59.5077,25176.0
2025-05-08 14:55:00,60.53,60.57,60.52,60.55,28080.0,59.4979,59.5372,59.4881,59.5176,28080.0
2025-05-08 15:00:00,60.55,60.57,60.44,60.46,38204.0,59.5176,59.5372,59.4094,59.4291,38204.0
2025-05-08 15:05:00,60.46,60.47,60.4,60.44,47986.0,59.4291,59.4389,59.3701,59.4094,47986.0
2025-05-08 15:10:00,60.45,60.49,60.42,60.48,25883.0,59.4193,59.4586,59.3898,59.4487,25883.0
2025-05-08 15:15:00,60.48,60.52,60.45,60.52,59658.0,59.4487,59.4881,59.4193,59.4881,59658.0
2025-05-08 15:20:00,60.52,60.57,60.51,60.52,47590.0,59.4881,59.5372,59.4782,59.4881,47590.0
2025-05-08 15:25:00,60.52,60.52,60.45,60.46,40491.0,59.4881,59.4881,59.4193,59.4291,40491.0
2025-05-08 15:30:00,60.46,60.55,60.46,60.55,48544.0,59.4291,59.5176,59.4291,59.5176,48544.0
2025-05-08 15:35:00,60.55,60.55,60.49,60.52,61686.0,59.5176,59.5176,59.4586,59.4881,61686.0
2025-05-08 15:40:00,60.51,60.53,60.47,60.51,59216.0,59.4782,59.4979,59.4389,59.4782,59216.0
2025-05-08 15:45:00,60.51,60.56,60.49,60.55,135459.0,59.4782,59.5274,59.4586,59.5176,135459.0
2025-05-08 15:50:00,60.56,60.56,60.45,60.45,161962.0,59.5274,59.5274,59.4193,59.4193,161962.0
2025-05-08 15:55:00,60.44,60.5,60.36,60.43,470190.0,59.4094,59.4684,59.3308,59.3996,470190.0
2025-05-09 09:30:00,60.12,60.16,59.76,59.77,249679.0,59.0949,59.1342,58.741,58.7509,249679.0
2025-05-09 09:35:00,59.76,59.89,59.65,59.83,69642.0,58.741,58.8688,58.6329,58.8098,69642.0
2025-05-09 09:40:00,59.85,59.96,59.81,59.91,63298.0,58.8295,58.9376,58.7902,58.8885,63298.0
2025-05-09 09:45:00,59.93,59.99,59.91,59.96,33984.0,58.9081,58.9671,58.8885,58.9376,33984.0
2025-05-09 09:50:00,59.95,59.96,59.82,59.9,49500.0,58.9278,58.9376,58.8,58.8786,49500.0
2025-05-09 09:55:00,59.89,59.98,59.88,59.91,40984.0,58.8688,58.9573,58.859,58.8885,40984.0
2025-05-09 10:00:00,59.9,59.94,59.86,59.88,31004.0,58.8786,58.918,58.8393,58.859,31004.0
2025-05-09 10:05:00,59.87,59.9,59.78,59.83,42402.0,58.8491,58.8786,58.7607,58.8098,42402.0
2025-05-09 10:10:00,59.83,59.85,59.75,59.82,51053.0,58.8098,58.8295,58.7312,58.8,51053.0
2025-05-09 10:15:00,59.81,59.84,59.77,59.83,41644.0,58.7902,58.8197,58.7509,58.8098,41644.0
2025-05-09 10:20:00,59.83,59.87,59.78,59.83,35861.0,58.8098,58.8491,58.7607,58.8098,35861.0
2025-05-09 10:25:00,59.85,59.93,59.83,59.91,35839.0,58.8295,58.9081,58.8098,58.8885,35839.0
2025-05-09 10:30:00,59.92,59.96,59.83,59.84,45520.0,58.8983,58.9376,58.8098,58.8197,45520.0
2025-05-09 10:35:00,59.84,59.89,59.77,59.88,31785.0,58.8197,58.8688,58.7509,58.859,31785.0
2025-05-09 10:40:00,59.88,59.94,59.87,59.9,40438.0,58.859,58.918,58.8491,58.8786,40438.0
2025-05-09 10:45:00,59.9,59.91,59.8,59.81,44938.0,58.8786,58.8885,58.7803,58.7902,44938.0
2025-05-09 10:50:00,59.81,59.81,59.69,59.71,51721.0,58.7902,58.7902,58.6722,58.6919,51721.0
2025-05-09 10:55:00,59.72,59.74,59.63,59.64,41653.0,58.7017,58.7214,58.6132,58.6231,41653.0
2025-05-09 11:00:00,59.65,59.67,59.6,59.64,28741.0,58.6329,58.6526,58.5838,58.6231,28741.0
2025-05-09 11:05:00,59.64,59.66,59.55,59.55,61123.0,58.6231,58.6427,58.5346,58.5346,61123.0
2025-05-09 11:10:00,59.54,59.59,59.51,59.52,49156.0,58.5248,58.5739,58.4953,58.5051,49156.0
2025-05-09 11:15:00,59.53,59.53,59.42,59.44,110854.0,58.5149,58.5149,58.4068,58.4265,110854.0
2025-05-09 11:20:00,59.43,59.47,59.42,59.46,31310.0,58.4166,58.456,58.4068,58.4461,31310.0
2025-05-09 11:25:00,59.46,59.58,59.46,59.57,41972.0,58.4461,58.5641,58.4461,58.5543,41972.0
2025-05-09 11:30:00,59.57,59.62,59.54,59.61,33174.0,58.5543,58.6034,58.5248,58.5936,33174.0
2025-05-09 11:35:00,59.62,59.71,59.62,59.67,43336.0,58.6034,58.6919,58.6034,58.6526,43336.0
2025-05-09 11:40:00,59.68,59.68,59.63,59.65,31957.0,58.6624,58.6624,58.6132,58.6329,31957.0
2025-05-09 11:45:00,59.65,59.68,59.58,59.61,25140.0,58.6329,58.6624,58.5641,58.5936,25140.0
2025-05-09 11:50:00,59.62,59.64,59.58,59.63,22320.0,58.6034,58.6231,58.5641,58.6132,22320.0
2025-05-09 11:55:00,59.63,59.72,59.63,59.68,24875.0,58.6132,58.7017,58.6132,58.6624,24875.0
2025-05-09 12:00:00,59.69,59.7,59.61,59.62,26541.0,58.6722,58.682,58.5936,58.6034,26541.0
2025-05-09 12:05:00,59.61,59.73,59.61,59.69,27094.0,58.5936,58.7115,58.5936,58.6722,27094.0
2025-05-09 12:10:00,59.69,59.73,59.66,59.73,17877.0,58.6722,58.7115,58.6427,58.7115,17877.0
2025-05-09 12:15:00,59.72,59.74,59.68,59.7,19462.0,58.7017,58.7214,58.6624,58.682,19462.0
2025-05-09 12:20:00,59.69,59.74,59.67,59.68,44644.0,58.6722,58.7214,58.6526,58.6624,44644.0
2025-05-09 12:25:00,59.69,59.69,59.61,59.63,23198.0,58.6722,58.6722,58.5936,58.6132,23198.0
2025-05-09 12:30:00,59.62,59.64,59.56,59.56,25834.0,58.6034,58.6231,58.5444,58.5444,25834.0
2025-05-09 12:35:00,59.57,59.61,59.54,59.56,23496.0,58.5543,58.5936,58.5248,58.5444,23496.0
2025-05-09 12:40:00,59.55,59.57,59.52,59.53,22748.0,58.5346,58.5543,58.5051,58.5149,22748.0
2025-05-09 12:45:00,59.52,59.53,59.48,59.49,28953.0,58.5051,58.5149,58.4658,58.4756,28953.0
2025-05-09 12:50:00,59.48,59.51,59.43,59.51,24178.0,58.4658,58.4953,58.4166,58.4953,24178.0
2025-05-09 12:55:00,59.51,59.51,59.47,59.51,29905.0,58.4953,58.4953,58.456,58.4953,29905.0
2025-05-09 13:00:00,59.51,59.51,59.45,59.45,30420.0,58.4953,58.4953,58.4363,58.4363,30420.0
2025-05-09 13:05:00,59.45,59.47,59.41,59.47,18897.0,58.4363,58.456,58.397,58.456,18897.0
2025-05-09 13:10:00,59.46,59.52,59.43,59.47,28283.0,58.4461,58.5051,58.4166,58.456,28283.0
2025-05-09 13:15:00,59.47,59.52,59.47,59.51,17502.0,58.456,58.5051,58.456,58.4953,17502.0
2025-05-09 13:20:00,59.51,59.53,59.46,59.48,25469.0,58.4953,58.5149,58.4461,58.4658,25469.0
2025-05-09 13:25:00,59.48,59.51,59.48,59.48,17134.0,58.4658,58.4953,58.4658,58.4658,17134.0
2025-05-09 13:30:00,59.48,59.49,59.43,59.45,30308.0,58.4658,58.4756,58.4166,58.4363,30308.0
2025-05-09 13:35:00,59.45,59.49,59.42,59.46,24662.0,58.4363,58.4756,58.4068,58.4461,24662.0
2025-05-09 13:40:00,59.46,59.52,59.45,59.48,34642.0,58.4461,58.5051,58.4363,58.4658,34642.0
2025-05-09 13:45:00,59.49,59.51,59.49,59.49,20242.0,58.4756,58.4953,58.4756,58.4756,20242.0
2025-05-09 13:50:00,59.5,59.51,59.48,59.5,14237.0,58.4855,58.4953,58.4658,58.4855,14237.0
2025-05-09 13:55:00,59.5,59.57,59.49,59.56,26607.0,58.4855,58.5543,58.4756,58.5444,26607.0
2025-05-09 14:00:00,59.57,59.59,59.51,59.51,56720.0,58.5543,58.5739,58.4953,58.4953,56720.0
2025-05-09 14:05:00,59.52,59.52,59.46,59.47,22926.0,58.5051,58.5051,58.4461,58.456,22926.0
2025-05-09 14:10:00,59.46,59.5,59.44,59.5,40381.0,58.4461,58.4855,58.4265,58.4855,40381.0
2025-05-09 14:15:00,59.5,59.51,59.46,59.48,26580.0,58.4855,58.4953,58.4461,58.4658,26580.0
2025-05-09 14:20:00,59.48,59.58,59.46,59.58,31166.0,58.4658,58.5641,58.4461,58.5641,31166.0
2025-05-09 14:25:00,59.57,59.61,59.56,59.58,28168.0,58.5543,58.5936,58.5444,58.5641,28168.0
2025-05-09 14:30:00,59.59,59.63,59.55,59.61,20575.0,58.5739,58.6132,58.5346,58.5936,20575.0
2025-05-09 14:35:00,59.61,59.67,59.61,59.65,32761.0,58.5936,58.6526,58.5936,58.6329,32761.0
2025-05-09 14:40:00,59.66,59.68,59.64,59.68,15528.0,58.6427,58.6624,58.6231,58.6624,15528.0
2025-05-09 14:45:00,59.67,59.73,59.66,59.7,37177.0,58.6526,58.7115,58.6427,58.682,37177.0
2025-05-09 14:50:00,59.7,59.73,59.67,59.69,23869.0,58.682,58.7115,58.6526,58.6722,23869.0
2025-05-09 14:55:00,59.69,59.7,59.64,59.64,33312.0,58.6722,58.682,58.6231,58.6231,33312.0
2025-05-09 15:00:00,59.64,59.71,59.64,59.69,51276.0,58.6231,58.6919,58.6231,58.6722,51276.0
2025-05-09 15:05:00,59.7,59.72,59.67,59.71,23687.0,58.682,58.7017,58.6526,58.6919,23687.0
2025-05-09 15:10:00,59.7,59.72,59.66,59.68,32694.0,58.682,58.7017,58.6427,58.6624,32694.0
2025-05-09 15:15:00,59.68,59.71,59.67,59.69,29608.0,58.6624,58.6919,58.6526,58.6722,29608.0
2025-05-09 15:20:00,59.69,59.7,59.65,59.69,28939.0,58.6722,58.682,58.6329,58.6722,28939.0
2025-05-09 15:25:00,59.69,59.69,59.59,59.6,42012.0,58.6722,58.6722,58.5739,58.5838,42012.0
2025-05-09 15:30:00,59.6,59.66,59.58,59.62,39121.0,58.5838,58.6427,58.5641,58.6034,39121.0
2025-05-09 15:35:00,59.62,59.63,59.58,59.62,55018.0,58.6034,58.6132,58.5641,58.6034,55018.0
2025-05-09 15:40:00,59.62,59.62,59.55,59.55,49886.0,58.6034,58.6034,58.5346,58.5346,49886.0
2025-05-09 15:45:00,59.55,59.56,59.44,59.51,74569.0,58.5346,58.5444,58.4265,58.4953,74569.0
2025-05-09 15:50:00,59.52,59.52,59.42,59.47,90756.0,58.5051,58.5051,58.4068,58.456,90756.0
2025-05-09 15:55:00,59.46,59.48,59.36,59.42,336766.0,58.4461,58.4658,58.3478,58.4068,336766.0
2025-05-12 09:30:00,58.33,58.33,56.74,56.86,1131446.0,57.3354,57.3354,55.7725,55.8905,1131446.0
2025-05-12 09:35:00,56.84,57.19,56.52,57.16,511957.0,55.8708,56.2148,55.5563,56.1854,511957.0
2025-05-12 09:40:00,57.18,57.38,56.96,57.18,259043.0,56.205,56.4016,55.9888,56.205,259043.0
2025-05-12 09:45:00,57.17,57.5,57.13,57.47,292020.0,56.1952,56.5196,56.1559,56.4901,292020.0
2025-05-12 09:50:00,57.47,57.63,57.37,57.57,189430.0,56.4901,56.6473,56.3918,56.5884,189430.0
2025-05-12 09:55:00,57.57,57.68,57.34,57.38,259779.0,56.5884,56.6965,56.3623,56.4016,259779.0
2025-05-12 10:00:00,57.39,57.42,57.21,57.29,149706.0,56.4114,56.4409,56.2345,56.3131,149706.0
2025-05-12 10:05:00,57.28,57.48,57.26,57.44,131470.0,56.3033,56.4999,56.2837,56.4606,131470.0
2025-05-12 10:10:00,57.44,57.59,57.4,57.55,147331.0,56.4606,56.608,56.4213,56.5687,147331.0
2025-05-12 10:15:00,57.55,57.71,57.55,57.71,132787.0,56.5687,56.726,56.5687,56.726,132787.0
2025-05-12 10:20:00,57.71,57.74,57.61,57.68,111627.0,56.726,56.7555,56.6277,56.6965,111627.0
2025-05-12 10:25:00,57.69,57.76,57.63,57.74,87261.0,56.7063,56.7751,56.6473,56.7555,87261.0
2025-05-12 10:30:00,57.73,57.85,57.7,57.74,134587.0,56.7456,56.8636,56.7161,56.7555,134587.0
2025-05-12 10:35:00,57.74,57.83,57.71,57.73,114664.0,56.7555,56.8439,56.726,56.7456,114664.0
2025-05-12 10:40:00,57.72,57.76,57.56,57.6,162154.0,56.7358,56.7751,56.5785,56.6179,162154.0
2025-05-12 10:45:00,57.6,57.63,57.54,57.58,92024.0,56.6179,56.6473,56.5589,56.5982,92024.0
2025-05-12 10:50:00,57.58,57.61,57.52,57.58,84527.0,56.5982,56.6277,56.5392,56.5982,84527.0
2025-05-12 10:55:00,57.58,57.61,57.43,57.43,135086.0,56.5982,56.6277,56.4508,56.4508,135086.0
2025-05-12 11:00:00,57.42,57.55,57.41,57.5,167239.0,56.4409,56.5687,56.4311,56.5196,167239.0
2025-05-12 11:05:00,57.5,57.56,57.45,57.51,103100.0,56.5196,56.5785,56.4704,56.5294,103100.0
2025-05-12 11:10:00,57.51,57.64,57.51,57.64,91999.0,56.5294,56.6572,56.5294,56.6572,91999.0
2025-05-12 11:15:00,57.64,57.66,57.53,57.53,80625.0,56.6572,56.6768,56.549,56.549,80625.0
2025-05-12 11:20:00,57.52,57.52,57.37,57.39,71620.0,56.5392,56.5392,56.3918,56.4114,71620.0
2025-05-12 11:25:00,57.39,57.52,57.38,57.51,52786.0,56.4114,56.5392,56.4016,56.5294,52786.0
2025-05-12 11:30:00,57.51,57.56,57.43,57.43,67183.0,56.5294,56.5785,56.4508,56.4508,67183.0
2025-05-12 11:35:00,57.44,57.44,57.22,57.22,179037.0,56.4606,56.4606,56.2443,56.2443,179037.0
2025-05-12 11:40:00,57.23,57.23,57.12,57.17,124416.0,56.2542,56.2542,56.146,56.1952,124416.0
2025-05-12 11:45:00,57.17,57.23,57.14,57.16,89611.0,56.1952,56.2542,56.1657,56.1854,89611.0
2025-05-12 11:50:00,57.16,57.18,57.06,57.14,90909.0,56.1854,56.205,56.0871,56.1657,90909.0
2025-05-12 11:55:00,57.14,57.18,57.12,57.15,74564.0,56.1657,56.205,56.146,56.1755,74564.0
2025-05-12 12:00:00,57.16,57.17,56.94,56.94,182955.0,56.1854,56.1952,55.9691,55.9691,182955.0
2025-05-12 12:05:00,56.95,57.02,56.91,56.98,171632.0,55.9789,56.0477,55.9396,56.0084,171632.0
2025-05-12 12:10:00,56.98,57.0,56.92,56.94,76501.0,56.0084,56.0281,55.9494,55.9691,76501.0
2025-05-12 12:15:00,56.93,56.99,56.92,56.97,75631.0,55.9593,56.0183,55.9494,55.9986,75631.0
2025-05-12 12:20:00,56.97,57.09,56.95,57.09,91813.0,55.9986,56.1165,55.9789,56.1165,91813.0
2025-05-12 12:25:00,57.09,57.12,57.06,57.1,109028.0,56.1165,56.146,56.0871,56.1264,109028.0
2025-05-12 12:30:00,57.1,57.1,57.01,57.08,69964.0,56.1264,56.1264,56.0379,56.1067,69964.0
2025-05-12 12:35:00,57.08,57.09,57.01,57.04,51903.0,56.1067,56.1165,56.0379,56.0674,51903.0
2025-05-12 12:40:00,57.04,57.05,56.97,57.01,55914.0,56.0674,56.0772,55.9986,56.0379,55914.0
2025-05-12 12:45:00,57.01,57.04,57.0,57.01,36921.0,56.0379,56.0674,56.0281,56.0379,36921.0
2025-05-12 12:50:00,57.01,57.09,56.99,57.07,59725.0,56.0379,56.1165,56.0183,56.0969,59725.0
2025-05-12 12:55:00,57.08,57.13,57.05,57.1,79793.0,56.1067,56.1559,56.0772,56.1264,79793.0
2025-05-12 13:00:00,57.1,57.18,57.06,57.16,88718.0,56.1264,56.205,56.0871,56.1854,88718.0
2025-05-12 13:05:00,57.16,57.28,57.14,57.26,118928.0,56.1854,56.3033,56.1657,56.2837,118928.0
2025-05-12 13:10:00,57.25,57.25,57.11,57.14,45689.0,56.2738,56.2738,56.1362,56.1657,45689.0
2025-05-12 13:15:00,57.13,57.13,57.03,57.05,71910.0,56.1559,56.1559,56.0576,56.0772,71910.0
2025-05-12 13:20:00,57.05,57.06,56.78,56.79,174107.0,56.0772,56.0871,55.8118,55.8217,174107.0
2025-05-12 13:25:00,56.79,56.88,56.76,56.86,99738.0,55.8217,55.9101,55.7922,55.8905,99738.0
2025-05-12 13:30:00,56.86,57.03,56.86,57.0,195179.0,55.8905,56.0576,55.8905,56.0281,195179.0
2025-05-12 13:35:00,57.0,57.1,57.0,57.07,43245.0,56.0281,56.1264,56.0281,56.0969,43245.0
2025-05-12 13:40:00,57.07,57.12,57.02,57.04,80653.0,56.0969,56.146,56.0477,56.0674,80653.0
2025-05-12 13:45:00,57.05,57.15,57.04,57.13,59887.0,56.0772,56.1755,56.0674,56.1559,59887.0
2025-05-12 13:50:00,57.13,57.16,57.12,57.14,36633.0,56.1559,56.1854,56.146,56.1657,36633.0
2025-05-12 13:55:00,57.14,57.15,57.11,57.15,38515.0,56.1657,56.1755,56.1362,56.1755,38515.0
2025-05-12 14:00:00,57.15,57.31,57.07,57.3,382658.0,56.1755,56.3328,56.0969,56.323,382658.0
2025-05-12 14:05:00,57.29,57.38,57.25,57.36,96407.0,56.3131,56.4016,56.2738,56.3819,96407.0
2025-05-12 14:10:00,57.35,57.37,57.29,57.31,60495.0,56.3721,56.3918,56.3131,56.3328,60495.0
2025-05-12 14:15:00,57.3,57.34,57.27,57.34,45392.0,56.323,56.3623,56.2935,56.3623,45392.0
2025-05-12 14:20:00,57.35,57.39,57.32,57.33,63194.0,56.3721,56.4114,56.3426,56.3525,63194.0
2025-05-12 14:25:00,57.34,57.41,57.3,57.31,57163.0,56.3623,56.4311,56.323,56.3328,57163.0
2025-05-12 14:30:00,57.32,57.36,57.25,57.34,140298.0,56.3426,56.3819,56.2738,56.3623,140298.0
2025-05-12 14:35:00,57.34,57.42,57.33,57.4,88738.0,56.3623,56.4409,56.3525,56.4213,88738.0
2025-05-12 14:40:00,57.39,57.45,57.39,57.42,48105.0,56.4114,56.4704,56.4114,56.4409,48105.0
2025-05-12 14:45:00,57.41,57.42,57.34,57.39,42760.0,56.4311,56.4409,56.3623,56.4114,42760.0
2025-05-12 14:50:00,57.39,57.43,57.35,57.39,48366.0,56.4114,56.4508,56.3721,56.4114,48366.0
2025-05-12 14:55:00,57.39,57.42,57.32,57.32,51552.0,56.4114,56.4409,56.3426,56.3426,51552.0
2025-05-12 15:00:00,57.33,57.33,57.22,57.25,122033.0,56.3525,56.3525,56.2443,56.2738,122033.0
2025-05-12 15:05:00,57.25,57.25,57.05,57.12,209127.0,56.2738,56.2738,56.0772,56.146,209127.0
2025-05-12 15:10:00,57.12,57.16,57.06,57.07,144734.0,56.146,56.1854,56.0871,56.0969,144734.0
2025-05-12 15:15:00,57.07,57.09,57.05,57.07,144769.0,56.0969,56.1165,56.0772,56.0969,144769.0
2025-05-12 15:20:00,57.07,57.08,57.0,57.03,129035.0,56.0969,56.1067,56.0281,56.0576,129035.0
2025-05-12 15:25:00,57.02,57.09,57.02,57.07,106233.0,56.0477,56.1165,56.0477,56.0969,106233.0
2025-05-12 15:30:00,57.07,57.14,57.07,57.11,113381.0,56.0969,56.1657,56.0969,56.1362,113381.0
2025-05-12 15:35:00,57.11,57.16,57.03,57.04,153977.0,56.1362,56.1854,56.0576,56.0674,153977.0
2025-05-12 15:40:00,57.04,57.06,56.99,57.03,181948.0,56.0674,56.0871,56.0183,56.0576,181948.0
2025-05-12 15:45:00,57.03,57.09,57.0,57.08,164412.0,56.0576,56.1165,56.0281,56.1067,164412.0
2025-05-12 15:50:00,57.07,57.07,56.95,56.95,489567.0,56.0969,56.0969,55.9789,55.9789,489567.0
2025-05-12 15:55:00,56.94,57.02,56.86,56.95,1171363.0,55.9691,56.0477,55.8905,55.9789,1171363.0
2025-05-13 09:30:00,56.95,56.97,56.64,56.86,259534.0,55.9789,55.9986,55.6742,55.8905,259534.0
2025-05-13 09:35:00,56.85,56.95,56.8,56.87,71260.0,55.8806,55.9789,55.8315,55.9003,71260.0
2025-05-13 09:40:00,56.87,56.87,56.7,56.78,117942.0,55.9003,55.9003,55.7332,55.8118,117942.0
2025-05-13 09:45:00,56.78,56.8,56.58,56.58,178595.0,55.8118,55.8315,55.6152,55.6152,178595.0
2025-05-13 09:50:00,56.58,56.62,56.46,56.49,210402.0,55.6152,55.6546,55.4973,55.5268,210402.0
2025-05-13 09:55:00,56.5,56.54,56.3,56.39,255113.0,55.5366,55.5759,55.34,55.4285,255113.0
2025-05-13 10:00:00,56.38,56.58,56.35,56.56,150509.0,55.4187,55.6152,55.3892,55.5956,150509.0
2025-05-13 10:05:00,56.57,56.7,56.55,56.66,145431.0,55.6054,55.7332,55.5858,55.6939,145431.0
2025-05-13 10:10:00,56.67,56.75,56.67,56.7,151575.0,55.7037,55.7823,55.7037,55.7332,151575.0
2025-05-13 10:15:00,56.69,56.7,56.5,56.51,150950.0,55.7234,55.7332,55.5366,55.5464,150950.0
2025-05-13 10:20:00,56.52,56.6,56.5,56.55,90426.0,55.5563,55.6349,55.5366,55.5858,90426.0
2025-05-13 10:25:00,56.56,56.7,56.52,56.57,239288.0,55.5956,55.7332,55.5563,55.6054,239288.0
2025-05-13 10:30:00,56.57,56.61,56.49,56.5,312237.0,55.6054,55.6447,55.5268,55.5366,312237.0
2025-05-13 10:35:00,56.51,56.52,56.43,56.48,185889.0,55.5464,55.5563,55.4678,55.517,185889.0
2025-05-13 10:40:00,56.49,56.62,56.47,56.59,76643.0,55.5268,55.6546,55.5071,55.6251,76643.0
2025-05-13 10:45:00,56.58,56.66,56.5,56.52,79354.0,55.6152,55.6939,55.5366,55.5563,79354.0
2025-05-13 10:50:00,56.53,56.57,56.51,56.55,71240.0,55.5661,55.6054,55.5464,55.5858,71240.0
2025-05-13 10:55:00,56.54,56.54,56.47,56.52,120051.0,55.5759,55.5759,55.5071,55.5563,120051.0
2025-05-13 11:00:00,56.52,56.52,56.44,56.5,76288.0,55.5563,55.5563,55.4776,55.5366,76288.0
2025-05-13 11:05:00,56.5,56.52,56.42,56.48,60150.0,55.5366,55.5563,55.458,55.517,60150.0
2025-05-13 11:10:00,56.48,56.48,56.36,56.39,115454.0,55.517,55.517,55.399,55.4285,115454.0
2025-05-13 11:15:00,56.39,56.48,56.38,56.48,53979.0,55.4285,55.517,55.4187,55.517,53979.0
2025-05-13 11:20:00,56.48,56.54,56.46,56.54,69949.0,55.517,55.5759,55.4973,55.5759,69949.0
2025-05-13 11:25:00,56.55,56.58,56.53,56.54,54939.0,55.5858,55.6152,55.5661,55.5759,54939.0
2025-05-13 11:30:00,56.53,56.61,56.53,56.58,101591.0,55.5661,55.6447,55.5661,55.6152,101591.0
2025-05-13 11:35:00,56.56,56.58,56.5,56.51,51657.0,55.5956,55.6152,55.5366,55.5464,51657.0
2025-05-13 11:40:00,56.51,56.55,56.49,56.53,81742.0,55.5464,55.5858,55.5268,55.5661,81742.0
2025-05-13 11:45:00,56.52,56.55,56.45,56.47,36313.0,55.5563,55.5858,55.4875,55.5071,36313.0
2025-05-13 11:50:00,56.47,56.5,56.45,56.47,44841.0,55.5071,55.5366,55.4875,55.5071,44841.0
2025-05-13 11:55:00,56.48,56.61,56.46,56.57,73365.0,55.517,55.6447,55.4973,55.6054,73365.0
2025-05-13 12:00:00,56.57,56.59,56.53,56.53,64006.0,55.6054,55.6251,55.5661,55.5661,64006.0
2025-05-13 12:05:00,56.53,56.59,56.52,56.55,45461.0,55.5661,55.6251,55.5563,55.5858,45461.0
2025-05-13 12:10:00,56.55,56.56,56.47,56.49,47822.0,55.5858,55.5956,55.5071,55.5268,47822.0
2025-05-13 12:15:00,56.5,56.52,56.41,56.42,206885.0,55.5366,55.5563,55.4481,55.458,206885.0
2025-05-13 12:20:00,56.43,56.44,56.37,56.38,36772.0,55.4678,55.4776,55.4088,55.4187,36772.0
2025-05-13 12:25:00,56.38,56.45,56.37,56.43,63846.0,55.4187,55.4875,55.4088,55.4678,63846.0
2025-05-13 12:30:00,56.43,56.5,56.42,56.48,54275.0,55.4678,55.5366,55.458,55.517,54275.0
2025-05-13 12:35:00,56.48,56.51,56.44,56.45,37870.0,55.517,55.5464,55.4776,55.4875,37870.0
2025-05-13 12:40:00,56.46,56.47,56.43,56.45,32415.0,55.4973,55.5071,55.4678,55.4875,32415.0
2025-05-13 12:45:00,56.45,56.47,56.41,56.41,56586.0,55.4875,55.5071,55.4481,55.4481,56586.0
2025-05-13 12:50:00,56.42,56.45,56.37,56.44,42453.0,55.458,55.4875,55.4088,55.4776,42453.0
2025-05-13 12:55:00,56.44,56.5,56.43,56.47,59581.0,55.4776,55.5366,55.4678,55.5071,59581.0
2025-05-13 13:00:00,56.46,56.54,56.44,56.54,122372.0,55.4973,55.5759,55.4776,55.5759,122372.0
2025-05-13 13:05:00,56.54,56.58,56.52,56.54,60559.0,55.5759,55.6152,55.5563,55.5759,60559.0
2025-05-13 13:10:00,56.54,56.58,56.53,56.55,53660.0,55.5759,55.6152,55.5661,55.5858,53660.0
2025-05-13 13:15:00,56.55,56.65,56.55,56.64,73990.0,55.5858,55.6841,55.5858,55.6742,73990.0
2025-05-13 13:20:00,56.64,56.75,56.64,56.73,66123.0,55.6742,55.7823,55.6742,55.7627,66123.0
2025-05-13 13:25:00,56.73,56.79,56.72,56.77,68440.0,55.7627,55.8217,55.7529,55.802,68440.0
2025-05-13 13:30:00,56.77,56.82,56.75,56.8,58669.0,55.802,55.8512,55.7823,55.8315,58669.0
2025-05-13 13:35:00,56.8,56.82,56.78,56.8,47192.0,55.8315,55.8512,55.8118,55.8315,47192.0
2025-05-13 13:40:00,56.8,56.85,56.79,56.83,47165.0,55.8315,55.8806,55.8217,55.861,47165.0
2025-05-13 13:45:00,56.83,56.85,56.8,56.82,41693.0,55.861,55.8806,55.8315,55.8512,41693.0
2025-05-13 13:50:00,56.82,56.83,56.77,56.82,26233.0,55.8512,55.861,55.802,55.8512,26233.0
2025-05-13 13:55:00,56.81,56.83,56.76,56.76,58579.0,55.8413,55.861,55.7922,55.7922,58579.0
2025-05-13 14:00:00,56.77,56.85,56.76,56.83,49099.0,55.802,55.8806,55.7922,55.861,49099.0
2025-05-13 14:05:00,56.83,56.89,56.8,56.88,51795.0,55.861,55.92,55.8315,55.9101,51795.0
2025-05-13 14:10:00,56.88,56.89,56.86,56.87,27127.0,55.9101,55.92,55.8905,55.9003,27127.0
2025-05-13 14:15:00,56.86,56.87,56.81,56.84,55413.0,55.8905,55.9003,55.8413,55.8708,55413.0
2025-05-13 14:20:00,56.84,56.87,56.76,56.77,43323.0,55.8708,55.9003,55.7922,55.802,43323.0
2025-05-13 14:25:00,56.77,56.77,56.71,56.72,95963.0,55.802,55.802,55.743,55.7529,95963.0
2025-05-13 14:30:00,56.72,56.75,56.7,56.75,58840.0,55.7529,55.7823,55.7332,55.7823,58840.0
2025-05-13 14:35:00,56.74,56.77,56.72,56.77,44396.0,55.7725,55.802,55.7529,55.802,44396.0
2025-05-13 14:40:00,56.76,56.76,56.7,56.73,37561.0,55.7922,55.7922,55.7332,55.7627,37561.0
2025-05-13 14:45:00,56.73,56.75,56.72,56.75,53922.0,55.7627,55.7823,55.7529,55.7823,53922.0
2025-05-13 14:50:00,56.75,56.78,56.74,56.77,47787.0,55.7823,55.8118,55.7725,55.802,47787.0
2025-05-13 14:55:00,56.77,56.79,56.73,56.77,53524.0,55.802,55.8217,55.7627,55.802,53524.0
2025-05-13 15:00:00,56.77,56.78,56.73,56.73,53617.0,55.802,55.8118,55.7627,55.7627,53617.0
2025-05-13 15:05:00,56.73,56.74,56.69,56.71,78096.0,55.7627,55.7725,55.7234,55.743,78096.0
2025-05-13 15:10:00,56.71,56.73,56.69,56.73,81390.0,55.743,55.7627,55.7234,55.7627,81390.0
2025-05-13 15:15:00,56.73,56.76,56.69,56.7,81498.0,55.7627,55.7922,55.7234,55.7332,81498.0
2025-05-13 15:20:00,56.7,56.7,56.64,56.69,77030.0,55.7332,55.7332,55.6742,55.7234,77030.0
2025-05-13 15:25:00,56.69,56.7,56.65,56.68,73721.0,55.7234,55.7332,55.6841,55.7135,73721.0
2025-05-13 15:30:00,56.68,56.75,56.67,56.72,60735.0,55.7135,55.7823,55.7037,55.7529,60735.0
2025-05-13 15:35:00,56.72,56.76,56.7,56.75,63235.0,55.7529,55.7922,55.7332,55.7823,63235.0
2025-05-13 15:40:00,56.75,56.81,56.73,56.8,85155.0,55.7823,55.8413,55.7627,55.8315,85155.0
2025-05-13 15:45:00,56.79,56.83,56.74,56.76,95045.0,55.8217,55.861,55.7725,55.7922,95045.0
2025-05-13 15:50:00,56.76,56.77,56.59,56.6,228863.0,55.7922,55.802,55.6251,55.6349,228863.0
2025-05-13 15:55:00,56.6,56.62,56.46,56.48,728875.0,55.6349,55.6546,55.4973,55.517,728875.0
2025-05-14 09:30:00,56.35,56.71,56.31,56.59,354329.0,55.3892,55.743,55.3498,55.6251,354329.0
2025-05-14 09:35:00,56.62,56.64,56.38,56.39,126487.0,55.6546,55.6742,55.4187,55.4285,126487.0
2025-05-14 09:40:00,56.41,56.47,56.34,56.43,86202.0,55.4481,55.5071,55.3793,55.4678,86202.0
2025-05-14 09:45:00,56.41,56.55,56.39,56.47,104408.0,55.4481,55.5858,55.4285,55.5071,104408.0
2025-05-14 09:50:00,56.48,56.69,56.43,56.68,78334.0,55.517,55.7234,55.4678,55.7135,78334.0
2025-05-14 09:55:00,56.67,56.73,56.58,56.59,110393.0,55.7037,55.7627,55.6152,55.6251,110393.0
2025-05-14 10:00:00,56.58,56.59,56.41,56.47,107353.0,55.6152,55.6251,55.4481,55.5071,107353.0
2025-05-14 10:05:00,56.47,56.5,56.4,56.45,59712.0,55.5071,55.5366,55.4383,55.4875,59712.0
2025-05-14 10:10:00,56.45,56.45,56.31,56.34,65806.0,55.4875,55.4875,55.3498,55.3793,65806.0
2025-05-14 10:15:00,56.36,56.38,56.29,56.32,100544.0,55.399,55.4187,55.3302,55.3597,100544.0
2025-05-14 10:20:00,56.31,56.35,56.27,56.31,143884.0,55.3498,55.3892,55.3105,55.3498,143884.0
2025-05-14 10:25:00,56.31,56.31,56.22,56.26,101348.0,55.3498,55.3498,55.2614,55.3007,101348.0
2025-05-14 10:30:00,56.26,56.28,56.17,56.19,138466.0,55.3007,55.3204,55.2122,55.2319,138466.0
2025-05-14 10:35:00,56.18,56.24,56.17,56.24,60054.0,55.2221,55.281,55.2122,55.281,60054.0
2025-05-14 10:40:00,56.22,56.25,56.19,56.21,73788.0,55.2614,55.2909,55.2319,55.2516,73788.0
2025-05-14 10:45:00,56.2,56.22,56.06,56.11,136855.0,55.2417,55.2614,55.1041,55.1533,136855.0
2025-05-14 10:50:00,56.11,56.18,56.08,56.12,43201.0,55.1533,55.2221,55.1238,55.1631,43201.0
2025-05-14 10:55:00,56.11,56.19,56.11,56.17,141301.0,55.1533,55.2319,55.1533,55.2122,141301.0
2025-05-14 11:00:00,56.18,56.25,56.17,56.22,74124.0,55.2221,55.2909,55.2122,55.2614,74124.0
2025-05-14 11:05:00,56.22,56.26,56.11,56.16,96098.0,55.2614,55.3007,55.1533,55.2024,96098.0
2025-05-14 11:10:00,56.16,56.26,56.15,56.25,99687.0,55.2024,55.3007,55.1926,55.2909,99687.0
2025-05-14 11:15:00,56.25,56.36,56.24,56.36,71547.0,55.2909,55.399,55.281,55.399,71547.0
2025-05-14 11:20:00,56.36,56.43,56.35,56.38,39530.0,55.399,55.4678,55.3892,55.4187,39530.0
2025-05-14 11:25:00,56.38,56.41,56.35,56.36,51490.0,55.4187,55.4481,55.3892,55.399,51490.0
2025-05-14 11:30:00,56.36,56.39,56.33,56.39,75953.0,55.399,55.4285,55.3695,55.4285,75953.0
2025-05-14 11:35:00,56.39,56.43,56.34,56.35,63024.0,55.4285,55.4678,55.3793,55.3892,63024.0
2025-05-14 11:40:00,56.36,56.39,56.31,56.35,33540.0,55.399,55.4285,55.3498,55.3892,33540.0
2025-05-14 11:45:00,56.35,56.39,56.35,56.38,38427.0,55.3892,55.4285,55.3892,55.4187,38427.0
2025-05-14 11:50:00,56.38,56.44,56.37,56.43,57397.0,55.4187,55.4776,55.4088,55.4678,57397.0
2025-05-14 11:55:00,56.43,56.45,56.39,56.4,55529.0,55.4678,55.4875,55.4285,55.4383,55529.0
2025-05-14 12:00:00,56.4,56.4,56.34,56.38,35925.0,55.4383,55.4383,55.3793,55.4187,35925.0
2025-05-14 12:05:00,56.4,56.42,56.39,56.4,31358.0,55.4383,55.458,55.4285,55.4383,31358.0
2025-05-14 12:10:00,56.39,56.4,56.32,56.34,55311.0,55.4285,55.4383,55.3597,55.3793,55311.0
2025-05-14 12:15:00,56.34,56.37,56.33,56.34,39403.0,55.3793,55.4088,55.3695,55.3793,39403.0
2025-05-14 12:20:00,56.35,56.36,56.25,56.28,49921.0,55.3892,55.399,55.2909,55.3204,49921.0
2025-05-14 12:25:00,56.28,56.29,56.18,56.19,59745.0,55.3204,55.3302,55.2221,55.2319,59745.0
2025-05-14 12:30:00,56.19,56.21,56.16,56.19,60219.0,55.2319,55.2516,55.2024,55.2319,60219.0
2025-05-14 12:35:00,56.19,56.24,56.17,56.21,53312.0,55.2319,55.281,55.2122,55.2516,53312.0
2025-05-14 12:40:00,56.21,56.24,56.19,56.23,44498.0,55.2516,55.281,55.2319,55.2712,44498.0
2025-05-14 12:45:00,56.23,56.3,56.23,56.29,35480.0,55.2712,55.34,55.2712,55.3302,35480.0
2025-05-14 12:50:00,56.29,56.39,56.27,56.37,183555.0,55.3302,55.4285,55.3105,55.4088,183555.0
2025-05-14 12:55:00,56.37,56.43,56.34,56.42,82307.0,55.4088,55.4678,55.3793,55.458,82307.0
2025-05-14 13:00:00,56.42,56.53,56.42,56.51,65602.0,55.458,55.5661,55.458,55.5464,65602.0
2025-05-14 13:05:00,56.51,56.55,56.48,56.55,35203.0,55.5464,55.5858,55.517,55.5858,35203.0
2025-05-14 13:10:00,56.55,56.56,56.46,56.49,77342.0,55.5858,55.5956,55.4973,55.5268,77342.0
2025-05-14 13:15:00,56.49,56.51,56.44,56.47,43205.0,55.5268,55.5464,55.4776,55.5071,43205.0
2025-05-14 13:20:00,56.46,56.51,56.45,56.49,53514.0,55.4973,55.5464,55.4875,55.5268,53514.0
2025-05-14 13:25:00,56.5,56.54,56.48,56.52,56620.0,55.5366,55.5759,55.517,55.5563,56620.0
2025-05-14 13:30:00,56.52,56.53,56.44,56.47,61225.0,55.5563,55.5661,55.4776,55.5071,61225.0
2025-05-14 13:35:00,56.47,56.5,56.41,56.48,50198.0,55.5071,55.5366,55.4481,55.517,50198.0
2025-05-14 13:40:00,56.48,56.52,56.44,56.47,41065.0,55.517,55.5563,55.4776,55.5071,41065.0
2025-05-14 13:45:00,56.47,56.5,56.45,56.5,24960.0,55.5071,55.5366,55.4875,55.5366,24960.0
2025-05-14 13:50:00,56.5,56.54,56.48,56.51,31610.0,55.5366,55.5759,55.517,55.5464,31610.0
2025-05-14 13:55:00,56.52,56.52,56.48,56.5,42329.0,55.5563,55.5563,55.517,55.5366,42329.0
2025-05-14 14:00:00,56.5,56.58,56.49,56.57,53615.0,55.5366,55.6152,55.5268,55.6054,53615.0
2025-05-14 14:05:00,56.57,56.62,56.56,56.58,48476.0,55.6054,55.6546,55.5956,55.6152,48476.0
2025-05-14 14:10:00,56.58,56.6,56.52,56.54,47025.0,55.6152,55.6349,55.5563,55.5759,47025.0
2025-05-14 14:15:00,56.53,56.57,56.49,56.56,59290.0,55.5661,55.6054,55.5268,55.5956,59290.0
2025-05-14 14:20:00,56.57,56.63,56.56,56.6,66380.0,55.6054,55.6644,55.5956,55.6349,66380.0
2025-05-14 14:25:00,56.6,56.63,56.57,56.62,41677.0,55.6349,55.6644,55.6054,55.6546,41677.0
2025-05-14 14:30:00,56.62,56.68,56.6,56.66,47687.0,55.6546,55.7135,55.6349,55.6939,47687.0
2025-05-14 14:35:00,56.66,56.7,56.65,56.67,38925.0,55.6939,55.7332,55.6841,55.7037,38925.0
2025-05-14 14:40:00,56.68,56.68,56.63,56.65,41130.0,55.7135,55.7135,55.6644,55.6841,41130.0
2025-05-14 14:45:00,56.66,56.66,56.6,56.61,46221.0,55.6939,55.6939,55.6349,55.6447,46221.0
2025-05-14 14:50:00,56.61,56.64,56.6,56.62,32462.0,55.6447,55.6742,55.6349,55.6546,32462.0
2025-05-14 14:55:00,56.62,56.62,56.57,56.59,44234.0,55.6546,55.6546,55.6054,55.6251,44234.0
2025-05-14 15:00:00,56.58,56.6,56.51,56.52,53405.0,55.6152,55.6349,55.5464,55.5563,53405.0
2025-05-14 15:05:00,56.52,56.55,56.5,56.55,49980.0,55.5563,55.5858,55.5366,55.5858,49980.0
2025-05-14 15:10:00,56.55,56.59,56.53,56.55,70009.0,55.5858,55.6251,55.5661,55.5858,70009.0
2025-05-14 15:15:00,56.54,56.62,56.53,56.61,55071.0,55.5759,55.6546,55.5661,55.6447,55071.0
2025-05-14 15:20:00,56.61,56.61,56.53,56.54,54231.0,55.6447,55.6447,55.5661,55.5759,54231.0
2025-05-14 15:25:00,56.54,56.57,56.53,56.55,57168.0,55.5759,55.6054,55.5661,55.5858,57168.0
2025-05-14 15:30:00,56.55,56.56,56.52,56.54,74234.0,55.5858,55.5956,55.5563,55.5759,74234.0
2025-05-14 15:35:00,56.53,56.59,56.53,56.55,98509.0,55.5661,55.6251,55.5661,55.5858,98509.0
2025-05-14 15:40:00,56.56,56.6,56.53,56.55,98603.0,55.5956,55.6349,55.5661,55.5858,98603.0
2025-05-14 15:45:00,56.55,56.56,56.45,56.5,126553.0,55.5858,55.5956,55.4875,55.5366,126553.0
2025-05-14 15:50:00,56.51,56.6,56.43,56.47,408356.0,55.5464,55.6349,55.4678,55.5071,408356.0
2025-05-14 15:55:00,56.47,56.47,56.3,56.31,477552.0,55.5071,55.5071,55.34,55.3498,477552.0
2025-05-15 09:30:00,56.65,56.87,56.62,56.85,218109.0,55.6841,55.9003,55.6546,55.8806,218109.0
2025-05-15 09:35:00,56.84,57.14,56.83,57.12,114744.0,55.8708,56.1657,55.861,56.146,114744.0
2025-05-15 09:40:00,57.11,57.27,57.03,57.22,124493.0,56.1362,56.2935,56.0576,56.2443,124493.0
2025-05-15 09:45:00,57.23,57.36,57.2,57.33,83971.0,56.2542,56.3819,56.2247,56.3525,83971.0
2025-05-15 09:50:00,57.33,57.34,57.2,57.29,87739.0,56.3525,56.3623,56.2247,56.3131,87739.0
2025-05-15 09:55:00,57.28,57.39,57.28,57.33,79481.0,56.3033,56.4114,56.3033,56.3525,79481.0
2025-05-15 10:00:00,57.32,57.4,57.26,57.27,59572.0,56.3426,56.4213,56.2837,56.2935,59572.0
2025-05-15 10:05:00,57.27,57.31,57.24,57.28,44719.0,56.2935,56.3328,56.264,56.3033,44719.0
2025-05-15 10:10:00,57.28,57.37,57.24,57.36,55848.0,56.3033,56.3918,56.264,56.3819,55848.0
2025-05-15 10:15:00,57.37,57.42,57.36,57.38,84002.0,56.3918,56.4409,56.3819,56.4016,84002.0
2025-05-15 10:20:00,57.38,57.38,57.28,57.29,58701.0,56.4016,56.4016,56.3033,56.3131,58701.0
2025-05-15 10:25:00,57.29,57.36,57.29,57.36,28426.0,56.3131,56.3819,56.3131,56.3819,28426.0
2025-05-15 10:30:00,57.35,57.41,57.32,57.4,56691.0,56.3721,56.4311,56.3426,56.4213,56691.0
2025-05-15 10:35:00,57.4,57.47,57.4,57.44,58705.0,56.4213,56.4901,56.4213,56.4606,58705.0
2025-05-15 10:40:00,57.44,57.48,57.34,57.34,29328.0,56.4606,56.4999,56.3623,56.3623,29328.0
2025-05-15 10:45:00,57.34,57.41,57.33,57.38,53906.0,56.3623,56.4311,56.3525,56.4016,53906.0
2025-05-15 10:50:00,57.37,57.4,57.32,57.33,38533.0,56.3918,56.4213,56.3426,56.3525,38533.0
2025-05-15 10:55:00,57.32,57.37,57.3,57.32,43769.0,56.3426,56.3918,56.323,56.3426,43769.0
2025-05-15 11:00:00,57.31,57.35,57.28,57.3,132079.0,56.3328,56.3721,56.3033,56.323,132079.0
2025-05-15 11:05:00,57.31,57.37,57.31,57.32,45452.0,56.3328,56.3918,56.3328,56.3426,45452.0
2025-05-15 11:10:00,57.33,57.36,57.29,57.34,28065.0,56.3525,56.3819,56.3131,56.3623,28065.0
2025-05-15 11:15:00,57.34,57.41,57.33,57.4,31579.0,56.3623,56.4311,56.3525,56.4213,31579.0
2025-05-15 11:20:00,57.39,57.43,57.33,57.43,52298.0,56.4114,56.4508,56.3525,56.4508,52298.0
2025-05-15 11:25:00,57.43,57.46,57.36,57.36,75795.0,56.4508,56.4802,56.3819,56.3819,75795.0
2025-05-15 11:30:00,57.36,57.45,57.34,57.44,41373.0,56.3819,56.4704,56.3623,56.4606,41373.0
2025-05-15 11:35:00,57.44,57.45,57.4,57.42,38211.0,56.4606,56.4704,56.4213,56.4409,38211.0
2025-05-15 11:40:00,57.42,57.45,57.38,57.45,38921.0,56.4409,56.4704,56.4016,56.4704,38921.0
2025-05-15 11:45:00,57.45,57.46,57.41,57.45,40524.0,56.4704,56.4802,56.4311,56.4704,40524.0
2025-05-15 11:50:00,57.44,57.44,57.37,57.41,47332.0,56.4606,56.4606,56.3918,56.4311,47332.0
2025-05-15 11:55:00,57.41,57.45,57.39,57.43,34491.0,56.4311,56.4704,56.4114,56.4508,34491.0
2025-05-15 12:00:00,57.43,57.44,57.39,57.43,38736.0,56.4508,56.4606,56.4114,56.4508,38736.0
2025-05-15 12:05:00,57.42,57.52,57.41,57.51,96761.0,56.4409,56.5392,56.4311,56.5294,96761.0
2025-05-15 12:10:00,57.51,57.54,57.48,57.5,75541.0,56.5294,56.5589,56.4999,56.5196,75541.0
2025-05-15 12:15:00,57.5,57.52,57.47,57.5,46879.0,56.5196,56.5392,56.4901,56.5196,46879.0
2025-05-15 12:20:00,57.5,57.59,57.49,57.59,52260.0,56.5196,56.608,56.5097,56.608,52260.0
2025-05-15 12:25:00,57.58,57.61,57.56,57.56,36062.0,56.5982,56.6277,56.5785,56.5785,36062.0
2025-05-15 12:30:00,57.56,57.57,57.51,57.54,42520.0,56.5785,56.5884,56.5294,56.5589,42520.0
2025-05-15 12:35:00,57.54,57.54,57.45,57.46,42122.0,56.5589,56.5589,56.4704,56.4802,42122.0
2025-05-15 12:40:00,57.46,57.5,57.45,57.47,34937.0,56.4802,56.5196,56.4704,56.4901,34937.0
2025-05-15 12:45:00,57.47,57.52,57.46,57.48,42597.0,56.4901,56.5392,56.4802,56.4999,42597.0
2025-05-15 12:50:00,57.48,57.53,57.45,57.53,29516.0,56.4999,56.549,56.4704,56.549,29516.0
2025-05-15 12:55:00,57.53,57.56,57.51,57.53,39707.0,56.549,56.5785,56.5294,56.549,39707.0
2025-05-15 13:00:00,57.52,57.6,57.5,57.6,72851.0,56.5392,56.6179,56.5196,56.6179,72851.0
2025-05-15 13:05:00,57.6,57.62,57.58,57.61,33269.0,56.6179,56.6375,56.5982,56.6277,33269.0
2025-05-15 13:10:00,57.61,57.66,57.6,57.65,26303.0,56.6277,56.6768,56.6179,56.667,26303.0
2025-05-15 13:15:00,57.65,57.7,57.62,57.7,43769.0,56.667,56.7161,56.6375,56.7161,43769.0
2025-05-15 13:20:00,57.69,57.74,57.66,57.71,35559.0,56.7063,56.7555,56.6768,56.726,35559.0
2025-05-15 13:25:00,57.71,57.71,57.63,57.66,27105.0,56.726,56.726,56.6473,56.6768,27105.0
2025-05-15 13:30:00,57.66,57.68,57.64,57.65,60646.0,56.6768,56.6965,56.6572,56.667,60646.0
2025-05-15 13:35:00,57.65,57.69,57.62,57.65,54783.0,56.667,56.7063,56.6375,56.667,54783.0
2025-05-15 13:40:00,57.66,57.66,57.63,57.65,39726.0,56.6768,56.6768,56.6473,56.667,39726.0
2025-05-15 13:45:00,57.64,57.66,57.63,57.66,38736.0,56.6572,56.6768,56.6473,56.6768,38736.0
2025-05-15 13:50:00,57.66,57.68,57.61,57.62,61539.0,56.6768,56.6965,56.6277,56.6375,61539.0
2025-05-15 13:55:00,57.63,57.65,57.59,57.6,84080.0,56.6473,56.667,56.608,56.6179,84080.0
2025-05-15 14:00:00,57.61,57.63,57.58,57.62,41110.0,56.6277,56.6473,56.5982,56.6375,41110.0
2025-05-15 14:05:00,57.62,57.68,57.62,57.67,28365.0,56.6375,56.6965,56.6375,56.6867,28365.0
2025-05-15 14:10:00,57.67,57.76,57.64,57.75,63535.0,56.6867,56.7751,56.6572,56.7653,63535.0
2025-05-15 14:15:00,57.73,57.85,57.73,57.81,68322.0,56.7456,56.8636,56.7456,56.8243,68322.0
2025-05-15 14:20:00,57.81,57.89,57.81,57.86,48744.0,56.8243,56.9029,56.8243,56.8734,48744.0
2025-05-15 14:25:00,57.86,57.92,57.85,57.92,53734.0,56.8734,56.9324,56.8636,56.9324,53734.0
2025-05-15 14:30:00,57.91,57.96,57.89,57.95,60307.0,56.9226,56.9717,56.9029,56.9619,60307.0
2025-05-15 14:35:00,57.96,58.04,57.94,58.02,67900.0,56.9717,57.0504,56.9521,57.0307,67900.0
2025-05-15 14:40:00,58.03,58.05,57.97,58.02,46646.0,57.0405,57.0602,56.9815,57.0307,46646.0
2025-05-15 14:45:00,58.02,58.11,58.01,58.1,45562.0,57.0307,57.1192,57.0209,57.1093,45562.0
2025-05-15 14:50:00,58.1,58.13,58.06,58.13,46923.0,57.1093,57.1388,57.07,57.1388,46923.0
2025-05-15 14:55:00,58.12,58.14,58.1,58.13,38115.0,57.129,57.1486,57.1093,57.1388,38115.0
2025-05-15 15:00:00,58.13,58.14,58.04,58.05,91366.0,57.1388,57.1486,57.0504,57.0602,91366.0
2025-05-15 15:05:00,58.05,58.21,58.04,58.2,61137.0,57.0602,57.2175,57.0504,57.2076,61137.0
2025-05-15 15:10:00,58.18,58.24,58.17,58.2,55706.0,57.188,57.2469,57.1781,57.2076,55706.0
2025-05-15 15:15:00,58.2,58.29,58.19,58.28,46877.0,57.2076,57.2961,57.1978,57.2863,46877.0
2025-05-15 15:20:00,58.28,58.3,58.24,58.26,76919.0,57.2863,57.3059,57.2469,57.2666,76919.0
2025-05-15 15:25:00,58.25,58.34,58.25,58.34,95133.0,57.2568,57.3452,57.2568,57.3452,95133.0
2025-05-15 15:30:00,58.34,58.35,58.3,58.3,73766.0,57.3452,57.3551,57.3059,57.3059,73766.0
2025-05-15 15:35:00,58.3,58.32,58.26,58.28,96800.0,57.3059,57.3256,57.2666,57.2863,96800.0
2025-05-15 15:40:00,58.27,58.3,58.21,58.27,135970.0,57.2764,57.3059,57.2175,57.2764,135970.0
2025-05-15 15:45:00,58.27,58.27,58.19,58.2,185765.0,57.2764,57.2764,57.1978,57.2076,185765.0
2025-05-15 15:50:00,58.2,58.24,58.11,58.13,195468.0,57.2076,57.2469,57.1192,57.1388,195468.0
2025-05-15 15:55:00,58.14,58.22,57.98,58.02,1175974.0,57.1486,57.2273,56.9914,57.0307,1175974.0
2025-05-16 09:30:00,58.2,58.31,58.08,58.21,464089.0,57.2076,57.3157,57.0897,57.2175,464089.0
2025-05-16 09:35:00,58.2,58.4,58.17,58.35,97026.0,57.2076,57.4042,57.1781,57.3551,97026.0
2025-05-16 09:40:00,58.36,58.5,58.33,58.42,39719.0,57.3649,57.5025,57.3354,57.4239,39719.0
2025-05-16 09:45:00,58.44,58.59,58.42,58.58,62766.0,57.4435,57.591,57.4239,57.5811,62766.0
2025-05-16 09:50:00,58.56,58.68,58.49,58.52,67010.0,57.5615,57.6794,57.4927,57.5222,67010.0
2025-05-16 09:55:00,58.52,58.59,58.48,58.5,44830.0,57.5222,57.591,57.4828,57.5025,44830.0
2025-05-16 10:00:00,58.49,58.53,58.41,58.5,43996.0,57.4927,57.532,57.414,57.5025,43996.0
2025-05-16 10:05:00,58.51,58.53,58.41,58.43,33065.0,57.5123,57.532,57.414,57.4337,33065.0
2025-05-16 10:10:00,58.43,58.48,58.37,58.4,48920.0,57.4337,57.4828,57.3747,57.4042,48920.0
2025-05-16 10:15:00,58.41,58.44,58.36,58.37,36843.0,57.414,57.4435,57.3649,57.3747,36843.0
2025-05-16 10:20:00,58.38,58.41,58.37,58.39,25118.0,57.3846,57.414,57.3747,57.3944,25118.0
2025-05-16 10:25:00,58.4,58.44,58.38,58.44,36681.0,57.4042,57.4435,57.3846,57.4435,36681.0
2025-05-16 10:30:00,58.44,58.53,58.43,58.47,30248.0,57.4435,57.532,57.4337,57.473,30248.0
2025-05-16 10:35:00,58.48,58.53,58.44,58.48,47503.0,57.4828,57.532,57.4435,57.4828,47503.0
2025-05-16 10:40:00,58.48,58.55,58.47,58.52,63191.0,57.4828,57.5517,57.473,57.5222,63191.0
2025-05-16 10:45:00,58.5,58.55,58.45,58.46,28308.0,57.5025,57.5517,57.4534,57.4632,28308.0
2025-05-16 10:50:00,58.45,58.48,58.42,58.45,25110.0,57.4534,57.4828,57.4239,57.4534,25110.0
2025-05-16 10:55:00,58.44,58.51,58.4,58.44,26552.0,57.4435,57.5123,57.4042,57.4435,26552.0
2025-05-16 11:00:00,58.44,58.49,58.42,58.48,18761.0,57.4435,57.4927,57.4239,57.4828,18761.0
2025-05-16 11:05:00,58.49,58.56,58.47,58.54,37760.0,57.4927,57.5615,57.473,57.5418,37760.0
2025-05-16 11:10:00,58.54,58.56,58.5,58.53,33998.0,57.5418,57.5615,57.5025,57.532,33998.0
2025-05-16 11:15:00,58.54,58.64,58.53,58.62,28185.0,57.5418,57.6401,57.532,57.6205,28185.0
2025-05-16 11:20:00,58.61,58.64,58.54,58.57,32936.0,57.6106,57.6401,57.5418,57.5713,32936.0
2025-05-16 11:25:00,58.55,58.6,58.54,58.57,28430.0,57.5517,57.6008,57.5418,57.5713,28430.0
2025-05-16 11:30:00,58.58,58.58,58.5,58.54,51603.0,57.5811,57.5811,57.5025,57.5418,51603.0
2025-05-16 11:35:00,58.55,58.58,58.51,58.54,31169.0,57.5517,57.5811,57.5123,57.5418,31169.0
2025-05-16 11:40:00,58.54,58.54,58.45,58.48,25735.0,57.5418,57.5418,57.4534,57.4828,25735.0
2025-05-16 11:45:00,58.48,58.5,58.45,58.5,19669.0,57.4828,57.5025,57.4534,57.5025,19669.0
2025-05-16 11:50:00,58.5,58.52,58.46,58.51,18028.0,57.5025,57.5222,57.4632,57.5123,18028.0
2025-05-16 11:55:00,58.51,58.54,58.49,58.52,22626.0,57.5123,57.5418,57.4927,57.5222,22626.0
2025-05-16 12:00:00,58.53,58.57,58.51,58.54,16931.0,57.532,57.5713,57.5123,57.5418,16931.0
2025-05-16 12:05:00,58.54,58.55,58.5,58.55,12320.0,57.5418,57.5517,57.5025,57.5517,12320.0
2025-05-16 12:10:00,58.55,58.61,58.55,58.6,27567.0,57.5517,57.6106,57.5517,57.6008,27567.0
2025-05-16 12:15:00,58.6,58.6,58.51,58.55,20109.0,57.6008,57.6008,57.5123,57.5517,20109.0
2025-05-16 12:20:00,58.56,58.6,58.54,58.6,18504.0,57.5615,57.6008,57.5418,57.6008,18504.0
2025-05-16 12:25:00,58.6,58.64,58.6,58.63,17195.0,57.6008,57.6401,57.6008,57.6303,17195.0
2025-05-16 12:30:00,58.63,58.67,58.62,58.66,18864.0,57.6303,57.6696,57.6205,57.6598,18864.0
2025-05-16 12:35:00,58.66,58.69,58.64,58.68,33364.0,57.6598,57.6893,57.6401,57.6794,33364.0
2025-05-16 12:40:00,58.69,58.7,58.66,58.68,19384.0,57.6893,57.6991,57.6598,57.6794,19384.0
2025-05-16 12:45:00,58.68,58.7,58.66,58.66,20329.0,57.6794,57.6991,57.6598,57.6598,20329.0
2025-05-16 12:50:00,58.66,58.7,58.66,58.7,8979.0,57.6598,57.6991,57.6598,57.6991,8979.0
2025-05-16 12:55:00,58.7,58.72,58.68,58.71,27720.0,57.6991,57.7188,57.6794,57.7089,27720.0
2025-05-16 13:00:00,58.72,58.79,58.71,58.79,41154.0,57.7188,57.7876,57.7089,57.7876,41154.0
2025-05-16 13:05:00,58.79,58.82,58.73,58.73,42276.0,57.7876,57.8171,57.7286,57.7286,42276.0
2025-05-16 13:10:00,58.73,58.75,58.7,58.72,21326.0,57.7286,57.7482,57.6991,57.7188,21326.0
2025-05-16 13:15:00,58.72,58.78,58.72,58.77,25729.0,57.7188,57.7777,57.7188,57.7679,25729.0
2025-05-16 13:20:00,58.77,58.78,58.73,58.73,34666.0,57.7679,57.7777,57.7286,57.7286,34666.0
2025-05-16 13:25:00,58.73,58.74,58.7,58.72,24139.0,57.7286,57.7384,57.6991,57.7188,24139.0
2025-05-16 13:30:00,58.72,58.74,58.71,58.74,12824.0,57.7188,57.7384,57.7089,57.7384,12824.0
2025-05-16 13:35:00,58.73,58.79,58.73,58.77,29977.0,57.7286,57.7876,57.7286,57.7679,29977.0
2025-05-16 13:40:00,58.78,58.78,58.74,58.76,34424.0,57.7777,57.7777,57.7384,57.7581,34424.0
2025-05-16 13:45:00,58.77,58.78,58.74,58.74,12502.0,57.7679,57.7777,57.7384,57.7384,12502.0
2025-05-16 13:50:00,58.75,58.79,58.75,58.76,13080.0,57.7482,57.7876,57.7482,57.7581,13080.0
2025-05-16 13:55:00,58.76,58.77,58.73,58.75,13747.0,57.7581,57.7679,57.7286,57.7482,13747.0
2025-05-16 14:00:00,58.75,58.75,58.71,58.72,15030.0,57.7482,57.7482,57.7089,57.7188,15030.0
2025-05-16 14:05:00,58.73,58.76,58.72,58.73,18374.0,57.7286,57.7581,57.7188,57.7286,18374.0
2025-05-16 14:10:00,58.73,58.74,58.7,58.71,19396.0,57.7286,57.7384,57.6991,57.7089,19396.0
2025-05-16 14:15:00,58.71,58.73,58.69,58.7,19422.0,57.7089,57.7286,57.6893,57.6991,19422.0
2025-05-16 14:20:00,58.71,58.73,58.68,58.72,19115.0,57.7089,57.7286,57.6794,57.7188,19115.0
2025-05-16 14:25:00,58.71,58.76,58.71,58.76,32990.0,57.7089,57.7581,57.7089,57.7581,32990.0
2025-05-16 14:30:00,58.76,58.79,58.75,58.78,30469.0,57.7581,57.7876,57.7482,57.7777,30469.0
2025-05-16 14:35:00,58.78,58.78,58.72,58.77,24207.0,57.7777,57.7777,57.7188,57.7679,24207.0
2025-05-16 14:40:00,58.76,58.82,58.75,58.79,33958.0,57.7581,57.8171,57.7482,57.7876,33958.0
2025-05-16 14:45:00,58.79,58.8,58.76,58.78,28614.0,57.7876,57.7974,57.7581,57.7777,28614.0
2025-05-16 14:50:00,58.77,58.84,58.77,58.8,35723.0,57.7679,57.8367,57.7679,57.7974,35723.0
2025-05-16 14:55:00,58.79,58.82,58.77,58.78,19522.0,57.7876,57.8171,57.7679,57.7777,19522.0
2025-05-16 15:00:00,58.78,58.79,58.76,58.79,34711.0,57.7777,57.7876,57.7581,57.7876,34711.0
2025-05-16 15:05:00,58.79,58.81,58.77,58.8,34366.0,57.7876,57.8072,57.7679,57.7974,34366.0
2025-05-16 15:10:00,58.8,58.83,58.78,58.8,23348.0,57.7974,57.8269,57.7777,57.7974,23348.0
2025-05-16 15:15:00,58.8,58.81,58.76,58.79,26134.0,57.7974,57.8072,57.7581,57.7876,26134.0
2025-05-16 15:20:00,58.79,58.82,58.79,58.8,16635.0,57.7876,57.8171,57.7876,57.7974,16635.0
2025-05-16 15:25:00,58.81,58.84,58.79,58.83,27785.0,57.8072,57.8367,57.7876,57.8269,27785.0
2025-05-16 15:30:00,58.83,58.83,58.78,58.8,30807.0,57.8269,57.8269,57.7777,57.7974,30807.0
2025-05-16 15:35:00,58.8,58.83,58.77,58.8,25409.0,57.7974,57.8269,57.7679,57.7974,25409.0
2025-05-16 15:40:00,58.8,58.88,58.79,58.88,67884.0,57.7974,57.876,57.7876,57.876,67884.0
2025-05-16 15:45:00,58.87,58.95,58.85,58.9,105666.0,57.8662,57.9448,57.8465,57.8957,105666.0
2025-05-16 15:50:00,58.9,58.91,58.84,58.85,127519.0,57.8957,57.9055,57.8367,57.8465,127519.0
2025-05-16 15:55:00,58.85,58.93,58.84,58.88,396216.0,57.8465,57.9252,57.8367,57.876,396216.0
2025-05-19 09:30:00,59.05,59.14,59.0,59.12,206383.0,58.0431,58.1316,57.994,58.1119,206383.0
2025-05-19 09:35:00,59.12,59.14,58.88,58.89,64908.0,58.1119,58.1316,57.876,57.8859,64908.0
2025-05-19 09:40:00,58.9,58.93,58.82,58.85,49976.0,57.8957,57.9252,57.8171,57.8465,49976.0
2025-05-19 09:45:00,58.84,58.96,58.79,58.95,72757.0,57.8367,57.9547,57.7876,57.9448,72757.0
2025-05-19 09:50:00,58.94,58.97,58.83,58.97,71812.0,57.935,57.9645,57.8269,57.9645,71812.0
2025-05-19 09:55:00,58.96,58.98,58.9,58.97,35302.0,57.9547,57.9743,57.8957,57.9645,35302.0
2025-05-19 10:00:00,58.98,59.2,58.98,59.19,115855.0,57.9743,58.1906,57.9743,58.1807,115855.0
2025-05-19 10:05:00,59.18,59.28,59.17,59.19,91426.0,58.1709,58.2692,58.1611,58.1807,91426.0
2025-05-19 10:10:00,59.19,59.19,59.07,59.15,49647.0,58.1807,58.1807,58.0628,58.1414,49647.0
2025-05-19 10:15:00,59.16,59.16,59.09,59.11,13230.0,58.1513,58.1513,58.0824,58.1021,13230.0
2025-05-19 10:20:00,59.1,59.14,59.09,59.12,20686.0,58.0923,58.1316,58.0824,58.1119,20686.0
2025-05-19 10:25:00,59.11,59.18,59.08,59.18,38057.0,58.1021,58.1709,58.0726,58.1709,38057.0
2025-05-19 10:30:00,59.18,59.28,59.17,59.27,48062.0,58.1709,58.2692,58.1611,58.2594,48062.0
2025-05-19 10:35:00,59.27,59.27,59.15,59.21,30364.0,58.2594,58.2594,58.1414,58.2004,30364.0
2025-05-19 10:40:00,59.21,59.23,59.16,59.2,35721.0,58.2004,58.2201,58.1513,58.1906,35721.0
2025-05-19 10:45:00,59.21,59.21,59.18,59.2,38289.0,58.2004,58.2004,58.1709,58.1906,38289.0
2025-05-19 10:50:00,59.19,59.21,59.13,59.15,25680.0,58.1807,58.2004,58.1218,58.1414,25680.0
2025-05-19 10:55:00,59.15,59.17,59.11,59.12,18079.0,58.1414,58.1611,58.1021,58.1119,18079.0
2025-05-19 11:00:00,59.13,59.15,59.11,59.14,24560.0,58.1218,58.1414,58.1021,58.1316,24560.0
2025-05-19 11:05:00,59.14,59.15,59.09,59.12,22041.0,58.1316,58.1414,58.0824,58.1119,22041.0
2025-05-19 11:10:00,59.12,59.13,59.06,59.08,27000.0,58.1119,58.1218,58.053,58.0726,27000.0
2025-05-19 11:15:00,59.09,59.12,59.06,59.12,20000.0,58.0824,58.1119,58.053,58.1119,20000.0
2025-05-19 11:20:00,59.11,59.2,59.1,59.2,75393.0,58.1021,58.1906,58.0923,58.1906,75393.0
2025-05-19 11:25:00,59.2,59.2,59.12,59.14,31811.0,58.1906,58.1906,58.1119,58.1316,31811.0
2025-05-19 11:30:00,59.13,59.16,59.12,59.14,31585.0,58.1218,58.1513,58.1119,58.1316,31585.0
2025-05-19 11:35:00,59.13,59.13,59.08,59.09,28783.0,58.1218,58.1218,58.0726,58.0824,28783.0
2025-05-19 11:40:00,59.09,59.16,59.08,59.15,25005.0,58.0824,58.1513,58.0726,58.1414,25005.0
2025-05-19 11:45:00,59.16,59.21,59.14,59.16,22262.0,58.1513,58.2004,58.1316,58.1513,22262.0
2025-05-19 11:50:00,59.16,59.17,59.15,59.17,15732.0,58.1513,58.1611,58.1414,58.1611,15732.0
2025-05-19 11:55:00,59.16,59.18,59.12,59.17,23341.0,58.1513,58.1709,58.1119,58.1611,23341.0
2025-05-19 12:00:00,59.16,59.18,59.14,59.15,16113.0,58.1513,58.1709,58.1316,58.1414,16113.0
2025-05-19 12:05:00,59.15,59.19,59.13,59.18,18434.0,58.1414,58.1807,58.1218,58.1709,18434.0
2025-05-19 12:10:00,59.18,59.18,59.12,59.13,17497.0,58.1709,58.1709,58.1119,58.1218,17497.0
2025-05-19 12:15:00,59.11,59.15,59.1,59.14,22976.0,58.1021,58.1414,58.0923,58.1316,22976.0
2025-05-19 12:20:00,59.13,59.18,59.13,59.18,15028.0,58.1218,58.1709,58.1218,58.1709,15028.0
2025-05-19 12:25:00,59.18,59.2,59.12,59.13,26634.0,58.1709,58.1906,58.1119,58.1218,26634.0
2025-05-19 12:30:00,59.13,59.15,59.12,59.13,36874.0,58.1218,58.1414,58.1119,58.1218,36874.0
2025-05-19 12:35:00,59.13,59.14,59.1,59.12,17989.0,58.1218,58.1316,58.0923,58.1119,17989.0
2025-05-19 12:40:00,59.12,59.12,59.08,59.12,22660.0,58.1119,58.1119,58.0726,58.1119,22660.0
2025-05-19 12:45:00,59.12,59.17,59.11,59.17,14956.0,58.1119,58.1611,58.1021,58.1611,14956.0
2025-05-19 12:50:00,59.17,59.2,59.16,59.2,23221.0,58.1611,58.1906,58.1513,58.1906,23221.0
2025-05-19 12:55:00,59.19,59.23,59.19,59.22,21339.0,58.1807,58.2201,58.1807,58.2102,21339.0
2025-05-19 13:00:00,59.22,59.26,59.21,59.23,20022.0,58.2102,58.2495,58.2004,58.2201,20022.0
2025-05-19 13:05:00,59.24,59.25,59.2,59.25,27570.0,58.2299,58.2397,58.1906,58.2397,27570.0
2025-05-19 13:10:00,59.25,59.3,59.24,59.29,19327.0,58.2397,58.2889,58.2299,58.279,19327.0
2025-05-19 13:15:00,59.29,59.3,59.24,59.3,27022.0,58.279,58.2889,58.2299,58.2889,27022.0
2025-05-19 13:20:00,59.3,59.33,59.29,59.31,46067.0,58.2889,58.3184,58.279,58.2987,46067.0
2025-05-19 13:25:00,59.31,59.33,59.26,59.28,28572.0,58.2987,58.3184,58.2495,58.2692,28572.0
2025-05-19 13:30:00,59.28,59.32,59.27,59.29,25216.0,58.2692,58.3085,58.2594,58.279,25216.0
2025-05-19 13:35:00,59.3,59.3,59.25,59.27,23251.0,58.2889,58.2889,58.2397,58.2594,23251.0
2025-05-19 13:40:00,59.26,59.27,59.23,59.24,18935.0,58.2495,58.2594,58.2201,58.2299,18935.0
2025-05-19 13:45:00,59.25,59.27,59.21,59.27,13023.0,58.2397,58.2594,58.2004,58.2594,13023.0
2025-05-19 13:50:00,59.27,59.27,59.19,59.21,27175.0,58.2594,58.2594,58.1807,58.2004,27175.0
2025-05-19 13:55:00,59.21,59.24,59.2,59.24,16764.0,58.2004,58.2299,58.1906,58.2299,16764.0
2025-05-19 14:00:00,59.23,59.26,59.21,59.22,25311.0,58.2201,58.2495,58.2004,58.2102,25311.0
2025-05-19 14:05:00,59.21,59.23,59.18,59.22,45326.0,58.2004,58.2201,58.1709,58.2102,45326.0
2025-05-19 14:10:00,59.22,59.24,59.2,59.24,16557.0,58.2102,58.2299,58.1906,58.2299,16557.0
2025-05-19 14:15:00,59.23,59.24,59.19,59.22,21287.0,58.2201,58.2299,58.1807,58.2102,21287.0
2025-05-19 14:20:00,59.22,59.22,59.18,59.2,19655.0,58.2102,58.2102,58.1709,58.1906,19655.0
2025-05-19 14:25:00,59.19,59.24,59.19,59.23,25066.0,58.1807,58.2299,58.1807,58.2201,25066.0
2025-05-19 14:30:00,59.24,59.26,59.22,59.23,21653.0,58.2299,58.2495,58.2102,58.2201,21653.0
2025-05-19 14:35:00,59.24,59.27,59.23,59.23,17379.0,58.2299,58.2594,58.2201,58.2201,17379.0
2025-05-19 14:40:00,59.23,59.28,59.22,59.25,19842.0,58.2201,58.2692,58.2102,58.2397,19842.0
2025-05-19 14:45:00,59.26,59.28,59.23,59.27,29555.0,58.2495,58.2692,58.2201,58.2594,29555.0
2025-05-19 14:50:00,59.27,59.28,59.25,59.27,34982.0,58.2594,58.2692,58.2397,58.2594,34982.0
2025-05-19 14:55:00,59.27,59.29,59.26,59.29,40747.0,58.2594,58.279,58.2495,58.279,40747.0
2025-05-19 15:00:00,59.29,59.33,59.27,59.29,101666.0,58.279,58.3184,58.2594,58.279,101666.0
2025-05-19 15:05:00,59.3,59.3,59.26,59.28,49656.0,58.2889,58.2889,58.2495,58.2692,49656.0
2025-05-19 15:10:00,59.27,59.27,59.24,59.25,35751.0,58.2594,58.2594,58.2299,58.2397,35751.0
2025-05-19 15:15:00,59.25,59.26,59.22,59.24,37235.0,58.2397,58.2495,58.2102,58.2299,37235.0
2025-05-19 15:20:00,59.25,59.3,59.24,59.28,47847.0,58.2397,58.2889,58.2299,58.2692,47847.0
2025-05-19 15:25:00,59.28,59.3,59.25,59.28,61305.0,58.2692,58.2889,58.2397,58.2692,61305.0
2025-05-19 15:30:00,59.28,59.35,59.28,59.34,55653.0,58.2692,58.338,58.2692,58.3282,55653.0
2025-05-19 15:35:00,59.33,59.38,59.32,59.37,50294.0,58.3184,58.3675,58.3085,58.3577,50294.0
2025-05-19 15:40:00,59.37,59.38,59.34,59.36,71634.0,58.3577,58.3675,58.3282,58.3478,71634.0
2025-05-19 15:45:00,59.37,59.43,59.37,59.42,118020.0,58.3577,58.4166,58.3577,58.4068,118020.0
2025-05-19 15:50:00,59.42,59.45,59.38,59.39,139166.0,58.4068,58.4363,58.3675,58.3773,139166.0
2025-05-19 15:55:00,59.39,59.48,59.38,59.47,409795.0,58.3773,58.4658,58.3675,58.456,409795.0
2025-05-20 09:30:00,59.4,59.54,59.39,59.46,207834.0,58.3872,58.5248,58.3773,58.4461,207834.0
2025-05-20 09:35:00,59.48,59.78,59.46,59.67,124891.0,58.4658,58.7607,58.4461,58.6526,124891.0
2025-05-20 09:40:00,59.68,59.72,59.59,59.7,61151.0,58.6624,58.7017,58.5739,58.682,61151.0
2025-05-20 09:45:00,59.7,59.78,59.69,59.77,64741.0,58.682,58.7607,58.6722,58.7509,64741.0
2025-05-20 09:50:00,59.77,59.89,59.75,59.87,52603.0,58.7509,58.8688,58.7312,58.8491,52603.0
2025-05-20 09:55:00,59.87,59.94,59.86,59.93,32211.0,58.8491,58.918,58.8393,58.9081,32211.0
2025-05-20 10:00:00,59.93,60.04,59.9,60.02,151985.0,58.9081,59.0162,58.8786,58.9966,151985.0
2025-05-20 10:05:00,60.03,60.07,60.01,60.03,114038.0,59.0064,59.0457,58.9868,59.0064,114038.0
2025-05-20 10:10:00,60.04,60.05,59.98,60.04,64829.0,59.0162,59.0261,58.9573,59.0162,64829.0
2025-05-20 10:15:00,60.04,60.04,59.78,59.8,91853.0,59.0162,59.0162,58.7607,58.7803,91853.0
2025-05-20 10:20:00,59.8,59.92,59.79,59.85,34735.0,58.7803,58.8983,58.7705,58.8295,34735.0
2025-05-20 10:25:00,59.85,59.94,59.85,59.89,33553.0,58.8295,58.918,58.8295,58.8688,33553.0
2025-05-20 10:30:00,59.89,59.91,59.86,59.9,31719.0,58.8688,58.8885,58.8393,58.8786,31719.0
2025-05-20 10:35:00,59.89,59.95,59.89,59.95,32247.0,58.8688,58.9278,58.8688,58.9278,32247.0
2025-05-20 10:40:00,59.96,60.02,59.95,60.0,26468.0,58.9376,58.9966,58.9278,58.9769,26468.0
2025-05-20 10:45:00,60.0,60.04,59.97,59.99,26069.0,58.9769,59.0162,58.9474,58.9671,26069.0
2025-05-20 10:50:00,60.0,60.0,59.9,59.97,69446.0,58.9769,58.9769,58.8786,58.9474,69446.0
2025-05-20 10:55:00,59.97,60.06,59.93,59.94,93220.0,58.9474,59.0359,58.9081,58.918,93220.0
2025-05-20 11:00:00,59.93,60.0,59.89,59.99,55762.0,58.9081,58.9769,58.8688,58.9671,55762.0
2025-05-20 11:05:00,59.98,60.06,59.97,60.05,61911.0,58.9573,59.0359,58.9474,59.0261,61911.0
2025-05-20 11:10:00,60.05,60.09,60.04,60.08,49262.0,59.0261,59.0654,59.0162,59.0556,49262.0
2025-05-20 11:15:00,60.08,60.09,60.05,60.05,77632.0,59.0556,59.0654,59.0261,59.0261,77632.0
2025-05-20 11:20:00,60.05,60.07,59.94,59.94,53999.0,59.0261,59.0457,58.918,58.918,53999.0
2025-05-20 11:25:00,59.95,59.96,59.91,59.93,24808.0,58.9278,58.9376,58.8885,58.9081,24808.0
2025-05-20 11:30:00,59.93,59.93,59.82,59.84,41720.0,58.9081,58.9081,58.8,58.8197,41720.0
2025-05-20 11:35:00,59.84,59.85,59.8,59.81,29333.0,58.8197,58.8295,58.7803,58.7902,29333.0
2025-05-20 11:40:00,59.8,59.81,59.78,59.8,26264.0,58.7803,58.7902,58.7607,58.7803,26264.0
2025-05-20 11:45:00,59.79,59.79,59.75,59.77,18546.0,58.7705,58.7705,58.7312,58.7509,18546.0
2025-05-20 11:50:00,59.76,59.8,59.73,59.79,34488.0,58.741,58.7803,58.7115,58.7705,34488.0
2025-05-20 11:55:00,59.8,59.83,59.79,59.82,29201.0,58.7803,58.8098,58.7705,58.8,29201.0
2025-05-20 12:00:00,59.82,59.84,59.79,59.8,16715.0,58.8,58.8197,58.7705,58.7803,16715.0
2025-05-20 12:05:00,59.8,59.8,59.75,59.76,32955.0,58.7803,58.7803,58.7312,58.741,32955.0
2025-05-20 12:10:00,59.77,59.78,59.72,59.77,23466.0,58.7509,58.7607,58.7017,58.7509,23466.0
2025-05-20 12:15:00,59.78,59.78,59.72,59.74,24201.0,58.7607,58.7607,58.7017,58.7214,24201.0
2025-05-20 12:20:00,59.73,59.82,59.73,59.8,29259.0,58.7115,58.8,58.7115,58.7803,29259.0
2025-05-20 12:25:00,59.79,59.82,59.79,59.81,24988.0,58.7705,58.8,58.7705,58.7902,24988.0
2025-05-20 12:30:00,59.81,59.9,59.79,59.89,34195.0,58.7902,58.8786,58.7705,58.8688,34195.0
2025-05-20 12:35:00,59.89,59.91,59.87,59.9,14511.0,58.8688,58.8885,58.8491,58.8786,14511.0
2025-05-20 12:40:00,59.9,59.92,59.88,59.91,19467.0,58.8786,58.8983,58.859,58.8885,19467.0
2025-05-20 12:45:00,59.91,59.91,59.84,59.85,20518.0,58.8885,58.8885,58.8197,58.8295,20518.0
2025-05-20 12:50:00,59.86,59.87,59.85,59.87,23673.0,58.8393,58.8491,58.8295,58.8491,23673.0
2025-05-20 12:55:00,59.87,59.9,59.86,59.89,19884.0,58.8491,58.8786,58.8393,58.8688,19884.0
2025-05-20 13:00:00,59.9,59.97,59.89,59.97,31537.0,58.8786,58.9474,58.8688,58.9474,31537.0
2025-05-20 13:05:00,59.96,59.99,59.96,59.98,39373.0,58.9376,58.9671,58.9376,58.9573,39373.0
2025-05-20 13:10:00,59.98,60.01,59.97,60.01,55372.0,58.9573,58.9868,58.9474,58.9868,55372.0
2025-05-20 13:15:00,60.01,60.01,59.98,59.98,16531.0,58.9868,58.9868,58.9573,58.9573,16531.0
2025-05-20 13:20:00,59.98,60.0,59.95,60.0,24554.0,58.9573,58.9769,58.9278,58.9769,24554.0
2025-05-20 13:25:00,60.0,60.0,59.96,59.96,21901.0,58.9769,58.9769,58.9376,58.9376,21901.0
2025-05-20 13:30:00,59.97,59.98,59.93,59.97,28991.0,58.9474,58.9573,58.9081,58.9474,28991.0
2025-05-20 13:35:00,59.97,59.98,59.93,59.95,21795.0,58.9474,58.9573,58.9081,58.9278,21795.0
2025-05-20 13:40:00,59.95,59.95,59.92,59.94,20478.0,58.9278,58.9278,58.8983,58.918,20478.0
2025-05-20 13:45:00,59.94,59.95,59.92,59.95,22573.0,58.918,58.9278,58.8983,58.9278,22573.0
2025-05-20 13:50:00,59.95,59.95,59.93,59.94,16659.0,58.9278,58.9278,58.9081,58.918,16659.0
2025-05-20 13:55:00,59.94,59.98,59.93,59.97,23853.0,58.918,58.9573,58.9081,58.9474,23853.0
2025-05-20 14:00:00,59.96,59.97,59.91,59.92,24188.0,58.9376,58.9474,58.8885,58.8983,24188.0
2025-05-20 14:05:00,59.92,59.95,59.9,59.93,18723.0,58.8983,58.9278,58.8786,58.9081,18723.0
2025-05-20 14:10:00,59.94,59.95,59.91,59.94,15354.0,58.918,58.9278,58.8885,58.918,15354.0
2025-05-20 14:15:00,59.95,59.96,59.93,59.93,16931.0,58.9278,58.9376,58.9081,58.9081,16931.0
2025-05-20 14:20:00,59.94,59.95,59.9,59.93,28414.0,58.918,58.9278,58.8786,58.9081,28414.0
2025-05-20 14:25:00,59.93,59.98,59.92,59.93,45233.0,58.9081,58.9573,58.8983,58.9081,45233.0
2025-05-20 14:30:00,59.92,59.93,59.84,59.89,34601.0,58.8983,58.9081,58.8197,58.8688,34601.0
2025-05-20 14:35:00,59.89,59.96,59.88,59.96,27473.0,58.8688,58.9376,58.859,58.9376,27473.0
2025-05-20 14:40:00,59.96,59.97,59.93,59.96,41754.0,58.9376,58.9474,58.9081,58.9376,41754.0
2025-05-20 14:45:00,59.96,59.98,59.95,59.97,38022.0,58.9376,58.9573,58.9278,58.9474,38022.0
2025-05-20 14:50:00,59.97,59.99,59.93,59.94,35901.0,58.9474,58.9671,58.9081,58.918,35901.0
2025-05-20 14:55:00,59.94,59.97,59.94,59.95,28628.0,58.918,58.9474,58.918,58.9278,28628.0
2025-05-20 15:00:00,59.94,59.94,59.89,59.93,37589.0,58.918,58.918,58.8688,58.9081,37589.0
2025-05-20 15:05:00,59.92,60.0,59.92,59.99,42709.0,58.8983,58.9769,58.8983,58.9671,42709.0
2025-05-20 15:10:00,59.99,60.0,59.98,59.99,52677.0,58.9671,58.9769,58.9573,58.9671,52677.0
2025-05-20 15:15:00,59.99,60.0,59.94,59.97,57649.0,58.9671,58.9769,58.918,58.9474,57649.0
2025-05-20 15:20:00,59.96,59.97,59.9,59.92,40605.0,58.9376,58.9474,58.8786,58.8983,40605.0
2025-05-20 15:25:00,59.91,59.94,59.89,59.92,48253.0,58.8885,58.918,58.8688,58.8983,48253.0
2025-05-20 15:30:00,59.92,59.94,59.89,59.94,42840.0,58.8983,58.918,58.8688,58.918,42840.0
2025-05-20 15:35:00,59.94,59.96,59.91,59.95,51944.0,58.918,58.9376,58.8885,58.9278,51944.0
2025-05-20 15:40:00,59.95,59.97,59.93,59.95,76319.0,58.9278,58.9474,58.9081,58.9278,76319.0
2025-05-20 15:45:00,59.95,59.95,59.87,59.87,86731.0,58.9278,58.9278,58.8491,58.8491,86731.0
2025-05-20 15:50:00,59.87,59.91,59.84,59.85,150191.0,58.8491,58.8885,58.8197,58.8295,150191.0
2025-05-20 15:55:00,59.85,59.92,59.8,59.9,384942.0,58.8295,58.8983,58.7803,58.8786,384942.0
2025-05-21 09:30:00,59.9,59.95,59.73,59.78,167173.0,58.8786,58.9278,58.7115,58.7607,167173.0
2025-05-21 09:35:00,59.78,59.89,59.78,59.84,43169.0,58.7607,58.8688,58.7607,58.8197,43169.0
2025-05-21 09:40:00,59.85,59.88,59.8,59.82,44628.0,58.8295,58.859,58.7803,58.8,44628.0
2025-05-21 09:45:00,59.83,59.84,59.73,59.77,79809.0,58.8098,58.8197,58.7115,58.7509,79809.0
2025-05-21 09:50:00,59.77,59.79,59.72,59.79,42419.0,58.7509,58.7705,58.7017,58.7705,42419.0
2025-05-21 09:55:00,59.8,59.8,59.71,59.74,29966.0,58.7803,58.7803,58.6919,58.7214,29966.0
2025-05-21 10:00:00,59.74,59.88,59.72,59.86,78436.0,58.7214,58.859,58.7017,58.8393,78436.0
2025-05-21 10:05:00,59.86,59.9,59.82,59.83,36537.0,58.8393,58.8786,58.8,58.8098,36537.0
2025-05-21 10:10:00,59.83,59.84,59.76,59.78,48109.0,58.8098,58.8197,58.741,58.7607,48109.0
2025-05-21 10:15:00,59.78,59.87,59.77,59.86,49394.0,58.7607,58.8491,58.7509,58.8393,49394.0
2025-05-21 10:20:00,59.85,59.88,59.81,59.81,42045.0,58.8295,58.859,58.7902,58.7902,42045.0
2025-05-21 10:25:00,59.8,59.81,59.73,59.73,46157.0,58.7803,58.7902,58.7115,58.7115,46157.0
2025-05-21 10:30:00,59.74,59.78,59.73,59.76,61056.0,58.7214,58.7607,58.7115,58.741,61056.0
2025-05-21 10:35:00,59.77,59.89,59.75,59.85,44800.0,58.7509,58.8688,58.7312,58.8295,44800.0
2025-05-21 10:40:00,59.84,59.88,59.8,59.81,40114.0,58.8197,58.859,58.7803,58.7902,40114.0
2025-05-21 10:45:00,59.81,59.85,59.75,59.82,38164.0,58.7902,58.8295,58.7312,58.8,38164.0
2025-05-21 10:50:00,59.83,59.89,59.82,59.83,57901.0,58.8098,58.8688,58.8,58.8098,57901.0
2025-05-21 10:55:00,59.84,59.87,59.77,59.78,38227.0,58.8197,58.8491,58.7509,58.7607,38227.0
2025-05-21 11:00:00,59.78,59.81,59.74,59.75,42804.0,58.7607,58.7902,58.7214,58.7312,42804.0
2025-05-21 11:05:00,59.75,59.82,59.73,59.79,43135.0,58.7312,58.8,58.7115,58.7705,43135.0
2025-05-21 11:10:00,59.79,59.85,59.77,59.84,33285.0,58.7705,58.8295,58.7509,58.8197,33285.0
2025-05-21 11:15:00,59.84,59.85,59.78,59.79,36208.0,58.8197,58.8295,58.7607,58.7705,36208.0
2025-05-21 11:20:00,59.79,59.8,59.77,59.79,31603.0,58.7705,58.7803,58.7509,58.7705,31603.0
2025-05-21 11:25:00,59.8,59.81,59.77,59.79,23955.0,58.7803,58.7902,58.7509,58.7705,23955.0
2025-05-21 11:30:00,59.8,59.81,59.77,59.78,26359.0,58.7803,58.7902,58.7509,58.7607,26359.0
2025-05-21 11:35:00,59.79,59.83,59.78,59.82,26241.0,58.7705,58.8098,58.7607,58.8,26241.0
2025-05-21 11:40:00,59.82,59.88,59.8,59.85,42542.0,58.8,58.859,58.7803,58.8295,42542.0
2025-05-21 11:45:00,59.84,59.84,59.78,59.78,17639.0,58.8197,58.8197,58.7607,58.7607,17639.0
2025-05-21 11:50:00,59.78,59.79,59.75,59.78,25219.0,58.7607,58.7705,58.7312,58.7607,25219.0
2025-05-21 11:55:00,59.78,59.78,59.72,59.75,36407.0,58.7607,58.7607,58.7017,58.7312,36407.0
2025-05-21 12:00:00,59.76,59.76,59.67,59.68,34676.0,58.741,58.741,58.6526,58.6624,34676.0
2025-05-21 12:05:00,59.67,59.7,59.62,59.66,57878.0,58.6526,58.682,58.6034,58.6427,57878.0
2025-05-21 12:10:00,59.66,59.69,59.65,59.69,55135.0,58.6427,58.6722,58.6329,58.6722,55135.0
2025-05-21 12:15:00,59.7,59.73,59.69,59.72,20420.0,58.682,58.7115,58.6722,58.7017,20420.0
2025-05-21 12:20:00,59.72,59.73,59.7,59.71,12516.0,58.7017,58.7115,58.682,58.6919,12516.0
2025-05-21 12:25:00,59.71,59.72,59.68,59.72,35266.0,58.6919,58.7017,58.6624,58.7017,35266.0
2025-05-21 12:30:00,59.71,59.75,59.71,59.74,15630.0,58.6919,58.7312,58.6919,58.7214,15630.0
2025-05-21 12:35:00,59.73,59.75,59.73,59.74,16204.0,58.7115,58.7312,58.7115,58.7214,16204.0
2025-05-21 12:40:00,59.73,59.76,59.72,59.73,30709.0,58.7115,58.741,58.7017,58.7115,30709.0
2025-05-21 12:45:00,59.73,59.76,59.72,59.73,33201.0,58.7115,58.741,58.7017,58.7115,33201.0
2025-05-21 12:50:00,59.74,59.77,59.73,59.77,28450.0,58.7214,58.7509,58.7115,58.7509,28450.0
2025-05-21 12:55:00,59.77,59.82,59.76,59.8,47763.0,58.7509,58.8,58.741,58.7803,47763.0
2025-05-21 13:00:00,59.79,59.82,59.78,59.8,18632.0,58.7705,58.8,58.7607,58.7803,18632.0
2025-05-21 13:05:00,59.8,59.82,59.79,59.8,15768.0,58.7803,58.8,58.7705,58.7803,15768.0
2025-05-21 13:10:00,59.8,59.82,59.75,59.79,32260.0,58.7803,58.8,58.7312,58.7705,32260.0
2025-05-21 13:15:00,59.79,59.8,59.7,59.75,42573.0,58.7705,58.7803,58.682,58.7312,42573.0
2025-05-21 13:20:00,59.74,59.76,59.7,59.73,38867.0,58.7214,58.741,58.682,58.7115,38867.0
2025-05-21 13:25:00,59.73,59.74,59.7,59.73,34257.0,58.7115,58.7214,58.682,58.7115,34257.0
2025-05-21 13:30:00,59.73,59.75,59.66,59.71,104082.0,58.7115,58.7312,58.6427,58.6919,104082.0
2025-05-21 13:35:00,59.71,59.75,59.66,59.73,139049.0,58.6919,58.7312,58.6427,58.7115,139049.0
2025-05-21 13:40:00,59.73,59.75,59.65,59.65,34518.0,58.7115,58.7312,58.6329,58.6329,34518.0
2025-05-21 13:45:00,59.64,59.67,59.61,59.61,41421.0,58.6231,58.6526,58.5936,58.5936,41421.0
2025-05-21 13:50:00,59.62,59.68,59.61,59.67,29742.0,58.6034,58.6624,58.5936,58.6526,29742.0
2025-05-21 13:55:00,59.67,59.67,59.64,59.64,21107.0,58.6526,58.6526,58.6231,58.6231,21107.0
2025-05-21 14:00:00,59.65,59.66,59.54,59.58,72749.0,58.6329,58.6427,58.5248,58.5641,72749.0
2025-05-21 14:05:00,59.59,59.65,59.57,59.61,60481.0,58.5739,58.6329,58.5543,58.5936,60481.0
2025-05-21 14:10:00,59.6,59.61,59.52,59.55,58853.0,58.5838,58.5936,58.5051,58.5346,58853.0
2025-05-21 14:15:00,59.56,59.58,59.55,59.57,20561.0,58.5444,58.5641,58.5346,58.5543,20561.0
2025-05-21 14:20:00,59.57,59.57,59.54,59.55,20522.0,58.5543,58.5543,58.5248,58.5346,20522.0
2025-05-21 14:25:00,59.56,59.57,59.53,59.55,24918.0,58.5444,58.5543,58.5149,58.5346,24918.0
2025-05-21 14:30:00,59.55,59.56,59.51,59.53,41096.0,58.5346,58.5444,58.4953,58.5149,41096.0
2025-05-21 14:35:00,59.53,59.55,59.47,59.52,75592.0,58.5149,58.5346,58.456,58.5051,75592.0
2025-05-21 14:40:00,59.51,59.51,59.47,59.47,44283.0,58.4953,58.4953,58.456,58.456,44283.0
2025-05-21 14:45:00,59.48,59.48,59.4,59.4,52542.0,58.4658,58.4658,58.3872,58.3872,52542.0
2025-05-21 14:50:00,59.41,59.42,59.38,59.42,37274.0,58.397,58.4068,58.3675,58.4068,37274.0
2025-05-21 14:55:00,59.42,59.48,59.4,59.44,44018.0,58.4068,58.4658,58.3872,58.4265,44018.0
2025-05-21 15:00:00,59.43,59.49,59.42,59.47,18866.0,58.4166,58.4756,58.4068,58.456,18866.0
2025-05-21 15:05:00,59.47,59.5,59.44,59.47,45997.0,58.456,58.4855,58.4265,58.456,45997.0
2025-05-21 15:10:00,59.46,59.51,59.45,59.48,54870.0,58.4461,58.4953,58.4363,58.4658,54870.0
2025-05-21 15:15:00,59.49,59.57,59.49,59.55,48699.0,58.4756,58.5543,58.4756,58.5346,48699.0
2025-05-21 15:20:00,59.56,59.61,59.53,59.54,61301.0,58.5444,58.5936,58.5149,58.5248,61301.0
2025-05-21 15:25:00,59.54,59.55,59.5,59.51,47853.0,58.5248,58.5346,58.4855,58.4953,47853.0
2025-05-21 15:30:00,59.51,59.58,59.49,59.58,53109.0,58.4953,58.5641,58.4756,58.5641,53109.0
2025-05-21 15:35:00,59.58,59.6,59.54,59.55,48942.0,58.5641,58.5838,58.5248,58.5346,48942.0
2025-05-21 15:40:00,59.56,59.6,59.52,59.57,81812.0,58.5444,58.5838,58.5051,58.5543,81812.0
2025-05-21 15:45:00,59.57,59.59,59.49,59.5,78025.0,58.5543,58.5739,58.4756,58.4855,78025.0
2025-05-21 15:50:00,59.5,59.5,59.4,59.43,119087.0,58.4855,58.4855,58.3872,58.4166,119087.0
2025-05-21 15:55:00,59.43,59.49,59.42,59.43,388331.0,58.4166,58.4756,58.4068,58.4166,388331.0
2025-05-22 09:30:00,59.4,59.49,59.35,59.45,154081.0,58.3872,58.4756,58.338,58.4363,154081.0
2025-05-22 09:35:00,59.45,59.48,59.34,59.41,51568.0,58.4363,58.4658,58.3282,58.397,51568.0
2025-05-22 09:40:00,59.4,59.51,59.4,59.45,50798.0,58.3872,58.4953,58.3872,58.4363,50798.0
2025-05-22 09:45:00,59.46,59.48,59.15,59.15,159079.0,58.4461,58.4658,58.1414,58.1414,159079.0
2025-05-22 09:50:00,59.17,59.19,59.03,59.13,62590.0,58.1611,58.1807,58.0235,58.1218,62590.0
2025-05-22 09:55:00,59.12,59.17,59.04,59.09,56434.0,58.1119,58.1611,58.0333,58.0824,56434.0
2025-05-22 10:00:00,59.09,59.25,59.09,59.13,63453.0,58.0824,58.2397,58.0824,58.1218,63453.0
2025-05-22 10:05:00,59.12,59.12,59.03,59.07,38446.0,58.1119,58.1119,58.0235,58.0628,38446.0
2025-05-22 10:10:00,59.05,59.14,59.02,59.08,52688.0,58.0431,58.1316,58.0136,58.0726,52688.0
2025-05-22 10:15:00,59.06,59.12,59.06,59.08,34238.0,58.053,58.1119,58.053,58.0726,34238.0
2025-05-22 10:20:00,59.09,59.09,58.92,58.93,52157.0,58.0824,58.0824,57.9153,57.9252,52157.0
2025-05-22 10:25:00,58.93,58.94,58.84,58.86,54575.0,57.9252,57.935,57.8367,57.8564,54575.0
2025-05-22 10:30:00,58.86,58.89,58.81,58.81,90671.0,57.8564,57.8859,57.8072,57.8072,90671.0
2025-05-22 10:35:00,58.8,58.82,58.74,58.82,48718.0,57.7974,57.8171,57.7384,57.8171,48718.0
2025-05-22 10:40:00,58.81,58.86,58.78,58.83,31833.0,57.8072,57.8564,57.7777,57.8269,31833.0
2025-05-22 10:45:00,58.83,58.9,58.82,58.87,58448.0,57.8269,57.8957,57.8171,57.8662,58448.0
2025-05-22 10:50:00,58.87,58.94,58.86,58.93,28074.0,57.8662,57.935,57.8564,57.9252,28074.0
2025-05-22 10:55:00,58.92,58.96,58.9,58.94,33591.0,57.9153,57.9547,57.8957,57.935,33591.0
2025-05-22 11:00:00,58.95,58.96,58.91,58.94,30485.0,57.9448,57.9547,57.9055,57.935,30485.0
2025-05-22 11:05:00,58.94,58.98,58.91,58.93,31188.0,57.935,57.9743,57.9055,57.9252,31188.0
2025-05-22 11:10:00,58.93,58.97,58.91,58.92,42856.0,57.9252,57.9645,57.9055,57.9153,42856.0
2025-05-22 11:15:00,58.91,58.92,58.88,58.91,31221.0,57.9055,57.9153,57.876,57.9055,31221.0
2025-05-22 11:20:00,58.91,59.0,58.9,58.98,25113.0,57.9055,57.994,57.8957,57.9743,25113.0
2025-05-22 11:25:00,58.98,59.06,58.98,59.02,29539.0,57.9743,58.053,57.9743,58.0136,29539.0
2025-05-22 11:30:00,59.03,59.08,59.01,59.07,40687.0,58.0235,58.0726,58.0038,58.0628,40687.0
2025-05-22 11:35:00,59.07,59.19,59.07,59.14,50810.0,58.0628,58.1807,58.0628,58.1316,50810.0
2025-05-22 11:40:00,59.14,59.22,59.14,59.17,35593.0,58.1316,58.2102,58.1316,58.1611,35593.0
2025-05-22 11:45:00,59.16,59.25,59.16,59.23,18457.0,58.1513,58.2397,58.1513,58.2201,18457.0
2025-05-22 11:50:00,59.23,59.31,59.23,59.29,36669.0,58.2201,58.2987,58.2201,58.279,36669.0
2025-05-22 11:55:00,59.29,59.34,59.27,59.32,60257.0,58.279,58.3282,58.2594,58.3085,60257.0
2025-05-22 12:00:00,59.32,59.36,59.3,59.35,13495.0,58.3085,58.3478,58.2889,58.338,13495.0
2025-05-22 12:05:00,59.35,59.35,59.29,59.3,24185.0,58.338,58.338,58.279,58.2889,24185.0
2025-05-22 12:10:00,59.3,59.39,59.28,59.38,67579.0,58.2889,58.3773,58.2692,58.3675,67579.0
2025-05-22 12:15:00,59.38,59.42,59.37,59.42,74267.0,58.3675,58.4068,58.3577,58.4068,74267.0
2025-05-22 12:20:00,59.42,59.42,59.33,59.34,62285.0,58.4068,58.4068,58.3184,58.3282,62285.0
2025-05-22 12:25:00,59.34,59.37,59.32,59.35,24171.0,58.3282,58.3577,58.3085,58.338,24171.0
2025-05-22 12:30:00,59.35,59.4,59.32,59.4,37736.0,58.338,58.3872,58.3085,58.3872,37736.0
2025-05-22 12:35:00,59.4,59.41,59.36,59.37,28353.0,58.3872,58.397,58.3478,58.3577,28353.0
2025-05-22 12:40:00,59.37,59.41,59.37,59.39,34957.0,58.3577,58.397,58.3577,58.3773,34957.0
2025-05-22 12:45:00,59.39,59.43,59.38,59.39,31616.0,58.3773,58.4166,58.3675,58.3773,31616.0
2025-05-22 12:50:00,59.39,59.4,59.37,59.37,27129.0,58.3773,58.3872,58.3577,58.3577,27129.0
2025-05-22 12:55:00,59.37,59.37,59.28,59.29,41275.0,58.3577,58.3577,58.2692,58.279,41275.0
2025-05-22 13:00:00,59.28,59.3,59.2,59.22,40205.0,58.2692,58.2889,58.1906,58.2102,40205.0
2025-05-22 13:05:00,59.21,59.24,59.19,59.23,21166.0,58.2004,58.2299,58.1807,58.2201,21166.0
2025-05-22 13:10:00,59.22,59.25,59.21,59.23,24544.0,58.2102,58.2397,58.2004,58.2201,24544.0
2025-05-22 13:15:00,59.23,59.33,59.23,59.31,30590.0,58.2201,58.3184,58.2201,58.2987,30590.0
2025-05-22 13:20:00,59.31,59.36,59.3,59.35,25783.0,58.2987,58.3478,58.2889,58.338,25783.0
2025-05-22 13:25:00,59.35,59.4,59.35,59.38,23558.0,58.338,58.3872,58.338,58.3675,23558.0
2025-05-22 13:30:00,59.38,59.42,59.37,59.42,27730.0,58.3675,58.4068,58.3577,58.4068,27730.0
2025-05-22 13:35:00,59.41,59.42,59.38,59.42,20999.0,58.397,58.4068,58.3675,58.4068,20999.0
2025-05-22 13:40:00,59.42,59.42,59.33,59.35,43076.0,58.4068,58.4068,58.3184,58.338,43076.0
2025-05-22 13:45:00,59.35,59.39,59.34,59.37,35252.0,58.338,58.3773,58.3282,58.3577,35252.0
2025-05-22 13:50:00,59.37,59.42,59.35,59.42,30296.0,58.3577,58.4068,58.338,58.4068,30296.0
2025-05-22 13:55:00,59.42,59.43,59.38,59.4,37450.0,58.4068,58.4166,58.3675,58.3872,37450.0
2025-05-22 14:00:00,59.4,59.44,59.38,59.42,54041.0,58.3872,58.4265,58.3675,58.4068,54041.0
2025-05-22 14:05:00,59.42,59.44,59.37,59.41,62157.0,58.4068,58.4265,58.3577,58.397,62157.0
2025-05-22 14:10:00,59.41,59.46,59.39,59.45,47563.0,58.397,58.4461,58.3773,58.4363,47563.0
2025-05-22 14:15:00,59.46,59.49,59.44,59.46,51062.0,58.4461,58.4756,58.4265,58.4461,51062.0
2025-05-22 14:20:00,59.46,59.49,59.45,59.48,34699.0,58.4461,58.4756,58.4363,58.4658,34699.0
2025-05-22 14:25:00,59.48,59.5,59.46,59.47,25283.0,58.4658,58.4855,58.4461,58.456,25283.0
2025-05-22 14:30:00,59.47,59.52,59.46,59.48,32613.0,58.456,58.5051,58.4461,58.4658,32613.0
2025-05-22 14:35:00,59.48,59.5,59.46,59.47,25381.0,58.4658,58.4855,58.4461,58.456,25381.0
2025-05-22 14:40:00,59.47,59.48,59.43,59.46,33242.0,58.456,58.4658,58.4166,58.4461,33242.0
2025-05-22 14:45:00,59.46,59.46,59.4,59.42,25899.0,58.4461,58.4461,58.3872,58.4068,25899.0
2025-05-22 14:50:00,59.42,59.45,59.4,59.45,27684.0,58.4068,58.4363,58.3872,58.4363,27684.0
2025-05-22 14:55:00,59.45,59.49,59.44,59.48,44783.0,58.4363,58.4756,58.4265,58.4658,44783.0
2025-05-22 15:00:00,59.49,59.51,59.47,59.48,24668.0,58.4756,58.4953,58.456,58.4658,24668.0
2025-05-22 15:05:00,59.48,59.5,59.45,59.48,36582.0,58.4658,58.4855,58.4363,58.4658,36582.0
2025-05-22 15:10:00,59.48,59.48,59.43,59.48,95514.0,58.4658,58.4658,58.4166,58.4658,95514.0
2025-05-22 15:15:00,59.48,59.51,59.46,59.48,31937.0,58.4658,58.4953,58.4461,58.4658,31937.0
2025-05-22 15:20:00,59.48,59.53,59.47,59.49,42132.0,58.4658,58.5149,58.456,58.4756,42132.0
2025-05-22 15:25:00,59.5,59.59,59.49,59.59,29865.0,58.4855,58.5739,58.4756,58.5739,29865.0
2025-05-22 15:30:00,59.59,59.59,59.49,59.52,70373.0,58.5739,58.5739,58.4756,58.5051,70373.0
2025-05-22 15:35:00,59.52,59.52,59.49,59.5,29055.0,58.5051,58.5051,58.4756,58.4855,29055.0
2025-05-22 15:40:00,59.51,59.53,59.47,59.5,51556.0,58.4953,58.5149,58.456,58.4855,51556.0
2025-05-22 15:45:00,59.5,59.5,59.44,59.47,57503.0,58.4855,58.4855,58.4265,58.456,57503.0
2025-05-22 15:50:00,59.48,59.5,59.35,59.35,88675.0,58.4658,58.4855,58.338,58.338,88675.0
2025-05-22 15:55:00,59.35,59.35,59.24,59.29,347526.0,58.338,58.338,58.2299,58.279,347526.0
2025-05-23 09:30:00,59.63,59.81,59.45,59.48,149087.0,58.6132,58.7902,58.4363,58.4658,149087.0
2025-05-23 09:35:00,59.49,59.51,59.31,59.31,37006.0,58.4756,58.4953,58.2987,58.2987,37006.0
2025-05-23 09:40:00,59.32,59.34,59.28,59.32,40570.0,58.3085,58.3282,58.2692,58.3085,40570.0
2025-05-23 09:45:00,59.32,59.42,59.29,59.4,30859.0,58.3085,58.4068,58.279,58.3872,30859.0
2025-05-23 09:50:00,59.4,59.44,59.32,59.41,51068.0,58.3872,58.4265,58.3085,58.397,51068.0
2025-05-23 09:55:00,59.41,59.41,59.32,59.4,24302.0,58.397,58.397,58.3085,58.3872,24302.0
2025-05-23 10:00:00,59.4,59.49,59.37,59.48,50253.0,58.3872,58.4756,58.3577,58.4658,50253.0
2025-05-23 10:05:00,59.48,59.53,59.41,59.43,109220.0,58.4658,58.5149,58.397,58.4166,109220.0
2025-05-23 10:10:00,59.42,59.45,59.33,59.33,32143.0,58.4068,58.4363,58.3184,58.3184,32143.0
2025-05-23 10:15:00,59.32,59.36,59.31,59.33,18548.0,58.3085,58.3478,58.2987,58.3184,18548.0
2025-05-23 10:20:00,59.33,59.34,59.27,59.28,32363.0,58.3184,58.3282,58.2594,58.2692,32363.0
2025-05-23 10:25:00,59.27,59.35,59.26,59.35,42371.0,58.2594,58.338,58.2495,58.338,42371.0
2025-05-23 10:30:00,59.35,59.39,59.34,59.39,39790.0,58.338,58.3773,58.3282,58.3773,39790.0
2025-05-23 10:35:00,59.39,59.4,59.35,59.39,25712.0,58.3773,58.3872,58.338,58.3773,25712.0
2025-05-23 10:40:00,59.4,59.44,59.39,59.42,34337.0,58.3872,58.4265,58.3773,58.4068,34337.0
2025-05-23 10:45:00,59.42,59.46,59.36,59.37,29562.0,58.4068,58.4461,58.3478,58.3577,29562.0
2025-05-23 10:50:00,59.37,59.37,59.3,59.32,18314.0,58.3577,58.3577,58.2889,58.3085,18314.0
2025-05-23 10:55:00,59.32,59.38,59.32,59.38,21501.0,58.3085,58.3675,58.3085,58.3675,21501.0
2025-05-23 11:00:00,59.38,59.44,59.34,59.43,30484.0,58.3675,58.4265,58.3282,58.4166,30484.0
2025-05-23 11:05:00,59.43,59.45,59.37,59.45,23739.0,58.4166,58.4363,58.3577,58.4363,23739.0
2025-05-23 11:10:00,59.45,59.46,59.38,59.41,18202.0,58.4363,58.4461,58.3675,58.397,18202.0
2025-05-23 11:15:00,59.42,59.45,59.41,59.44,23507.0,58.4068,58.4363,58.397,58.4265,23507.0
2025-05-23 11:20:00,59.44,59.44,59.4,59.41,11264.0,58.4265,58.4265,58.3872,58.397,11264.0
2025-05-23 11:25:00,59.41,59.45,59.38,59.41,19140.0,58.397,58.4363,58.3675,58.397,19140.0
2025-05-23 11:30:00,59.41,59.48,59.41,59.48,48599.0,58.397,58.4658,58.397,58.4658,48599.0
2025-05-23 11:35:00,59.48,59.56,59.46,59.5,75319.0,58.4658,58.5444,58.4461,58.4855,75319.0
2025-05-23 11:40:00,59.49,59.53,59.47,59.47,39569.0,58.4756,58.5149,58.456,58.456,39569.0
2025-05-23 11:45:00,59.48,59.49,59.47,59.48,16611.0,58.4658,58.4756,58.456,58.4658,16611.0
2025-05-23 11:50:00,59.48,59.51,59.43,59.45,23896.0,58.4658,58.4953,58.4166,58.4363,23896.0
2025-05-23 11:55:00,59.44,59.52,59.43,59.51,21735.0,58.4265,58.5051,58.4166,58.4953,21735.0
2025-05-23 12:00:00,59.51,59.52,59.47,59.47,22593.0,58.4953,58.5051,58.456,58.456,22593.0
2025-05-23 12:05:00,59.46,59.47,59.43,59.44,22443.0,58.4461,58.456,58.4166,58.4265,22443.0
2025-05-23 12:10:00,59.44,59.47,59.44,59.46,8454.0,58.4265,58.456,58.4265,58.4461,8454.0
2025-05-23 12:15:00,59.47,59.5,59.45,59.46,19691.0,58.456,58.4855,58.4363,58.4461,19691.0
2025-05-23 12:20:00,59.47,59.52,59.47,59.51,8923.0,58.456,58.5051,58.456,58.4953,8923.0
2025-05-23 12:25:00,59.52,59.56,59.51,59.52,32928.0,58.5051,58.5444,58.4953,58.5051,32928.0
2025-05-23 12:30:00,59.52,59.52,59.47,59.48,30618.0,58.5051,58.5051,58.456,58.4658,30618.0
2025-05-23 12:35:00,59.48,59.57,59.47,59.55,19709.0,58.4658,58.5543,58.456,58.5346,19709.0
2025-05-23 12:40:00,59.55,59.56,59.52,59.53,28076.0,58.5346,58.5444,58.5051,58.5149,28076.0
2025-05-23 12:45:00,59.53,59.57,59.53,59.57,17771.0,58.5149,58.5543,58.5149,58.5543,17771.0
2025-05-23 12:50:00,59.57,59.59,59.56,59.59,39950.0,58.5543,58.5739,58.5444,58.5739,39950.0
2025-05-23 12:55:00,59.59,59.59,59.53,59.55,25914.0,58.5739,58.5739,58.5149,58.5346,25914.0
2025-05-23 13:00:00,59.54,59.62,59.54,59.62,22565.0,58.5248,58.6034,58.5248,58.6034,22565.0
2025-05-23 13:05:00,59.62,59.65,59.57,59.59,47618.0,58.6034,58.6329,58.5543,58.5739,47618.0
2025-05-23 13:10:00,59.59,59.66,59.58,59.66,31422.0,58.5739,58.6427,58.5641,58.6427,31422.0
2025-05-23 13:15:00,59.66,59.68,59.61,59.62,53191.0,58.6427,58.6624,58.5936,58.6034,53191.0
2025-05-23 13:20:00,59.63,59.65,59.61,59.65,25279.0,58.6132,58.6329,58.5936,58.6329,25279.0
2025-05-23 13:25:00,59.65,59.67,59.64,59.66,21680.0,58.6329,58.6526,58.6231,58.6427,21680.0
2025-05-23 13:30:00,59.65,59.65,59.6,59.61,23656.0,58.6329,58.6329,58.5838,58.5936,23656.0
2025-05-23 13:35:00,59.61,59.62,59.6,59.62,21203.0,58.5936,58.6034,58.5838,58.6034,21203.0
2025-05-23 13:40:00,59.62,59.62,59.58,59.6,21757.0,58.6034,58.6034,58.5641,58.5838,21757.0
2025-05-23 13:45:00,59.6,59.64,59.59,59.64,21768.0,58.5838,58.6231,58.5739,58.6231,21768.0
2025-05-23 13:50:00,59.64,59.67,59.61,59.62,41554.0,58.6231,58.6526,58.5936,58.6034,41554.0
2025-05-23 13:55:00,59.62,59.63,59.58,59.6,33524.0,58.6034,58.6132,58.5641,58.5838,33524.0
2025-05-23 14:00:00,59.6,59.68,59.59,59.67,54667.0,58.5838,58.6624,58.5739,58.6526,54667.0
2025-05-23 14:05:00,59.67,59.7,59.66,59.68,38571.0,58.6526,58.682,58.6427,58.6624,38571.0
2025-05-23 14:10:00,59.68,59.69,59.65,59.69,15200.0,58.6624,58.6722,58.6329,58.6722,15200.0
2025-05-23 14:15:00,59.68,59.7,59.63,59.65,45277.0,58.6624,58.682,58.6132,58.6329,45277.0
2025-05-23 14:20:00,59.66,59.66,59.6,59.66,31882.0,58.6427,58.6427,58.5838,58.6427,31882.0
2025-05-23 14:25:00,59.66,59.71,59.65,59.71,26932.0,58.6427,58.6919,58.6329,58.6919,26932.0
2025-05-23 14:30:00,59.71,59.73,59.69,59.7,28331.0,58.6919,58.7115,58.6722,58.682,28331.0
2025-05-23 14:35:00,59.7,59.73,59.69,59.69,34263.0,58.682,58.7115,58.6722,58.6722,34263.0
2025-05-23 14:40:00,59.69,59.69,59.66,59.68,25312.0,58.6722,58.6722,58.6427,58.6624,25312.0
2025-05-23 14:45:00,59.69,59.72,59.67,59.72,33025.0,58.6722,58.7017,58.6526,58.7017,33025.0
2025-05-23 14:50:00,59.72,59.75,59.71,59.75,29868.0,58.7017,58.7312,58.6919,58.7312,29868.0
2025-05-23 14:55:00,59.75,59.75,59.7,59.72,51984.0,58.7312,58.7312,58.682,58.7017,51984.0
2025-05-23 15:00:00,59.72,59.73,59.69,59.71,36317.0,58.7017,58.7115,58.6722,58.6919,36317.0
2025-05-23 15:05:00,59.71,59.73,59.7,59.73,22916.0,58.6919,58.7115,58.682,58.7115,22916.0
2025-05-23 15:10:00,59.72,59.76,59.7,59.72,32643.0,58.7017,58.741,58.682,58.7017,32643.0
2025-05-23 15:15:00,59.72,59.74,59.69,59.7,50642.0,58.7017,58.7214,58.6722,58.682,50642.0
2025-05-23 15:20:00,59.7,59.7,59.66,59.67,31271.0,58.682,58.682,58.6427,58.6526,31271.0
2025-05-23 15:25:00,59.68,59.69,59.64,59.65,53349.0,58.6624,58.6722,58.6231,58.6329,53349.0
2025-05-23 15:30:00,59.66,59.71,59.64,59.7,32637.0,58.6427,58.6919,58.6231,58.682,32637.0
2025-05-23 15:35:00,59.7,59.75,59.67,59.75,66768.0,58.682,58.7312,58.6526,58.7312,66768.0
2025-05-23 15:40:00,59.75,59.8,59.74,59.79,63063.0,58.7312,58.7803,58.7214,58.7705,63063.0
2025-05-23 15:45:00,59.79,59.79,59.72,59.73,91886.0,58.7705,58.7705,58.7017,58.7115,91886.0
2025-05-23 15:50:00,59.73,59.73,59.64,59.65,114966.0,58.7115,58.7115,58.6231,58.6329,114966.0
2025-05-23 15:55:00,59.65,59.81,59.64,59.74,381939.0,58.6329,58.7902,58.6231,58.7214,381939.0
2025-05-27 09:30:00,59.73,59.78,59.56,59.58,242964.0,58.7115,58.7607,58.5444,58.5641,242964.0
2025-05-27 09:35:00,59.58,59.68,59.52,59.62,54315.0,58.5641,58.6624,58.5051,58.6034,54315.0
2025-05-27 09:40:00,59.62,59.7,59.62,59.67,41613.0,58.6034,58.682,58.6034,58.6526,41613.0
2025-05-27 09:45:00,59.68,59.73,59.63,59.63,58169.0,58.6624,58.7115,58.6132,58.6132,58169.0
2025-05-27 09:50:00,59.62,59.63,59.52,59.55,79054.0,58.6034,58.6132,58.5051,58.5346,79054.0
2025-05-27 09:55:00,59.53,59.55,59.43,59.45,72867.0,58.5149,58.5346,58.4166,58.4363,72867.0
2025-05-27 10:00:00,59.44,59.46,59.24,59.3,88404.0,58.4265,58.4461,58.2299,58.2889,88404.0
2025-05-27 10:05:00,59.3,59.4,59.28,59.35,61720.0,58.2889,58.3872,58.2692,58.338,61720.0
2025-05-27 10:10:00,59.34,59.36,59.21,59.26,34615.0,58.3282,58.3478,58.2004,58.2495,34615.0
2025-05-27 10:15:00,59.25,59.26,59.15,59.16,50025.0,58.2397,58.2495,58.1414,58.1513,50025.0
2025-05-27 10:20:00,59.15,59.24,59.14,59.23,45426.0,58.1414,58.2299,58.1316,58.2201,45426.0
2025-05-27 10:25:00,59.22,59.29,59.22,59.23,37626.0,58.2102,58.279,58.2102,58.2201,37626.0
2025-05-27 10:30:00,59.23,59.28,59.19,59.27,46861.0,58.2201,58.2692,58.1807,58.2594,46861.0
2025-05-27 10:35:00,59.27,59.3,59.24,59.25,32654.0,58.2594,58.2889,58.2299,58.2397,32654.0
2025-05-27 10:40:00,59.26,59.34,59.25,59.33,36391.0,58.2495,58.3282,58.2397,58.3184,36391.0
2025-05-27 10:45:00,59.33,59.4,59.31,59.39,35278.0,58.3184,58.3872,58.2987,58.3773,35278.0
2025-05-27 10:50:00,59.39,59.4,59.34,59.37,34033.0,58.3773,58.3872,58.3282,58.3577,34033.0
2025-05-27 10:55:00,59.36,59.41,59.35,59.38,46539.0,58.3478,58.397,58.338,58.3675,46539.0
2025-05-27 11:00:00,59.38,59.41,59.33,59.34,56927.0,58.3675,58.397,58.3184,58.3282,56927.0
2025-05-27 11:05:00,59.33,59.39,59.28,59.38,51611.0,58.3184,58.3773,58.2692,58.3675,51611.0
2025-05-27 11:10:00,59.38,59.44,59.38,59.42,35049.0,58.3675,58.4265,58.3675,58.4068,35049.0
2025-05-27 11:15:00,59.42,59.44,59.36,59.38,32052.0,58.4068,58.4265,58.3478,58.3675,32052.0
2025-05-27 11:20:00,59.38,59.39,59.3,59.31,36687.0,58.3675,58.3773,58.2889,58.2987,36687.0
2025-05-27 11:25:00,59.32,59.36,59.31,59.33,64894.0,58.3085,58.3478,58.2987,58.3184,64894.0
2025-05-27 11:30:00,59.33,59.34,59.23,59.23,47338.0,58.3184,58.3282,58.2201,58.2201,47338.0
2025-05-27 11:35:00,59.22,59.33,59.22,59.32,41089.0,58.2102,58.3184,58.2102,58.3085,41089.0
2025-05-27 11:40:00,59.32,59.33,59.28,59.3,27060.0,58.3085,58.3184,58.2692,58.2889,27060.0
2025-05-27 11:45:00,59.3,59.32,59.24,59.25,36669.0,58.2889,58.3085,58.2299,58.2397,36669.0
2025-05-27 11:50:00,59.25,59.3,59.24,59.29,32770.0,58.2397,58.2889,58.2299,58.279,32770.0
2025-05-27 11:55:00,59.29,59.31,59.25,59.26,22607.0,58.279,58.2987,58.2397,58.2495,22607.0
2025-05-27 12:00:00,59.26,59.41,59.26,59.41,22463.0,58.2495,58.397,58.2495,58.397,22463.0
2025-05-27 12:05:00,59.41,59.47,59.38,59.45,41093.0,58.397,58.456,58.3675,58.4363,41093.0
2025-05-27 12:10:00,59.44,59.44,59.4,59.41,19277.0,58.4265,58.4265,58.3872,58.397,19277.0
2025-05-27 12:15:00,59.41,59.42,59.38,59.39,32041.0,58.397,58.4068,58.3675,58.3773,32041.0
2025-05-27 12:20:00,59.39,59.42,59.36,59.39,16553.0,58.3773,58.4068,58.3478,58.3773,16553.0
2025-05-27 12:25:00,59.39,59.41,59.36,59.39,15099.0,58.3773,58.397,58.3478,58.3773,15099.0
2025-05-27 12:30:00,59.39,59.41,59.37,59.39,18099.0,58.3773,58.397,58.3577,58.3773,18099.0
2025-05-27 12:35:00,59.39,59.46,59.38,59.45,32691.0,58.3773,58.4461,58.3675,58.4363,32691.0
2025-05-27 12:40:00,59.45,59.46,59.4,59.41,23133.0,58.4363,58.4461,58.3872,58.397,23133.0
2025-05-27 12:45:00,59.41,59.44,59.38,59.39,35333.0,58.397,58.4265,58.3675,58.3773,35333.0
2025-05-27 12:50:00,59.39,59.41,59.37,59.39,10665.0,58.3773,58.397,58.3577,58.3773,10665.0
2025-05-27 12:55:00,59.4,59.43,59.38,59.41,23126.0,58.3872,58.4166,58.3675,58.397,23126.0
2025-05-27 13:00:00,59.41,59.43,59.37,59.43,16359.0,58.397,58.4166,58.3577,58.4166,16359.0
2025-05-27 13:05:00,59.43,59.44,59.36,59.38,19556.0,58.4166,58.4265,58.3478,58.3675,19556.0
2025-05-27 13:10:00,59.37,59.38,59.32,59.32,31937.0,58.3577,58.3675,58.3085,58.3085,31937.0
2025-05-27 13:15:00,59.33,59.36,59.32,59.34,29736.0,58.3184,58.3478,58.3085,58.3282,29736.0
2025-05-27 13:20:00,59.34,59.37,59.33,59.37,17905.0,58.3282,58.3577,58.3184,58.3577,17905.0
2025-05-27 13:25:00,59.37,59.38,59.34,59.36,20949.0,58.3577,58.3675,58.3282,58.3478,20949.0
2025-05-27 13:30:00,59.36,59.37,59.34,59.35,21443.0,58.3478,58.3577,58.3282,58.338,21443.0
2025-05-27 13:35:00,59.36,59.36,59.3,59.32,24701.0,58.3478,58.3478,58.2889,58.3085,24701.0
2025-05-27 13:40:00,59.32,59.34,59.28,59.33,43718.0,58.3085,58.3282,58.2692,58.3184,43718.0
2025-05-27 13:45:00,59.33,59.37,59.32,59.35,22253.0,58.3184,58.3577,58.3085,58.338,22253.0
2025-05-27 13:50:00,59.35,59.4,59.35,59.4,24887.0,58.338,58.3872,58.338,58.3872,24887.0
2025-05-27 13:55:00,59.39,59.44,59.38,59.43,25106.0,58.3773,58.4265,58.3675,58.4166,25106.0
2025-05-27 14:00:00,59.43,59.48,59.43,59.44,41067.0,58.4166,58.4658,58.4166,58.4265,41067.0
2025-05-27 14:05:00,59.44,59.46,59.43,59.45,16616.0,58.4265,58.4461,58.4166,58.4363,16616.0
2025-05-27 14:10:00,59.45,59.54,59.44,59.54,20599.0,58.4363,58.5248,58.4265,58.5248,20599.0
2025-05-27 14:15:00,59.54,59.56,59.51,59.55,23446.0,58.5248,58.5444,58.4953,58.5346,23446.0
2025-05-27 14:20:00,59.55,59.58,59.54,59.57,23394.0,58.5346,58.5641,58.5248,58.5543,23394.0
2025-05-27 14:25:00,59.57,59.61,59.56,59.58,23091.0,58.5543,58.5936,58.5444,58.5641,23091.0
2025-05-27 14:30:00,59.57,59.59,59.55,59.59,26840.0,58.5543,58.5739,58.5346,58.5739,26840.0
2025-05-27 14:35:00,59.59,59.62,59.58,59.62,33330.0,58.5739,58.6034,58.5641,58.6034,33330.0
2025-05-27 14:40:00,59.62,59.64,59.61,59.64,31968.0,58.6034,58.6231,58.5936,58.6231,31968.0
2025-05-27 14:45:00,59.64,59.65,59.61,59.61,48646.0,58.6231,58.6329,58.5936,58.5936,48646.0
2025-05-27 14:50:00,59.62,59.63,59.61,59.63,17521.0,58.6034,58.6132,58.5936,58.6132,17521.0
2025-05-27 14:55:00,59.63,59.67,59.62,59.67,30401.0,58.6132,58.6526,58.6034,58.6526,30401.0
2025-05-27 15:00:00,59.67,59.72,59.64,59.72,41132.0,58.6526,58.7017,58.6231,58.7017,41132.0
2025-05-27 15:05:00,59.72,59.74,59.71,59.74,35341.0,58.7017,58.7214,58.6919,58.7214,35341.0
2025-05-27 15:10:00,59.73,59.74,59.7,59.71,37911.0,58.7115,58.7214,58.682,58.6919,37911.0
2025-05-27 15:15:00,59.7,59.74,59.68,59.7,42636.0,58.682,58.7214,58.6624,58.682,42636.0
2025-05-27 15:20:00,59.69,59.74,59.68,59.7,33418.0,58.6722,58.7214,58.6624,58.682,33418.0
2025-05-27 15:25:00,59.7,59.72,59.69,59.71,25628.0,58.682,58.7017,58.6722,58.6919,25628.0
2025-05-27 15:30:00,59.71,59.74,59.69,59.72,38477.0,58.6919,58.7214,58.6722,58.7017,38477.0
2025-05-27 15:35:00,59.72,59.75,59.71,59.75,56571.0,58.7017,58.7312,58.6919,58.7312,56571.0
2025-05-27 15:40:00,59.75,59.76,59.69,59.73,61031.0,58.7312,58.741,58.6722,58.7115,61031.0
2025-05-27 15:45:00,59.73,59.74,59.68,59.69,43347.0,58.7115,58.7214,58.6624,58.6722,43347.0
2025-05-27 15:50:00,59.69,59.73,59.6,59.62,106433.0,58.6722,58.7115,58.5838,58.6034,106433.0
2025-05-27 15:55:00,59.62,59.65,59.58,59.62,313609.0,58.6034,58.6329,58.5641,58.6034,313609.0
2025-05-28 09:30:00,59.6,59.63,59.41,59.46,108050.0,58.5838,58.6132,58.397,58.4461,108050.0
2025-05-28 09:35:00,59.47,59.52,59.41,59.45,98263.0,58.456,58.5051,58.397,58.4363,98263.0
2025-05-28 09:40:00,59.45,59.6,59.41,59.59,61231.0,58.4363,58.5838,58.397,58.5739,61231.0
2025-05-28 09:45:00,59.59,59.64,59.52,59.59,68277.0,58.5739,58.6231,58.5051,58.5739,68277.0
2025-05-28 09:50:00,59.6,59.61,59.46,59.47,53254.0,58.5838,58.5936,58.4461,58.456,53254.0
2025-05-28 09:55:00,59.47,59.56,59.47,59.56,30372.0,58.456,58.5444,58.456,58.5444,30372.0
2025-05-28 10:00:00,59.56,59.57,59.47,59.56,43205.0,58.5444,58.5543,58.456,58.5444,43205.0
2025-05-28 10:05:00,59.56,59.56,59.48,59.54,24900.0,58.5444,58.5444,58.4658,58.5248,24900.0
2025-05-28 10:10:00,59.54,59.58,59.51,59.52,38536.0,58.5248,58.5641,58.4953,58.5051,38536.0
2025-05-28 10:15:00,59.53,59.56,59.49,59.54,59616.0,58.5149,58.5444,58.4756,58.5248,59616.0
2025-05-28 10:20:00,59.54,59.65,59.54,59.64,22811.0,58.5248,58.6329,58.5248,58.6231,22811.0
2025-05-28 10:25:00,59.64,59.68,59.58,59.6,27219.0,58.6231,58.6624,58.5641,58.5838,27219.0
2025-05-28 10:30:00,59.6,59.65,59.59,59.63,26010.0,58.5838,58.6329,58.5739,58.6132,26010.0
2025-05-28 10:35:00,59.63,59.65,59.57,59.59,24564.0,58.6132,58.6329,58.5543,58.5739,24564.0
2025-05-28 10:40:00,59.59,59.63,59.58,59.63,18547.0,58.5739,58.6132,58.5641,58.6132,18547.0
2025-05-28 10:45:00,59.63,59.69,59.61,59.64,24764.0,58.6132,58.6722,58.5936,58.6231,24764.0
2025-05-28 10:50:00,59.63,59.64,59.59,59.64,29104.0,58.6132,58.6231,58.5739,58.6231,29104.0
2025-05-28 10:55:00,59.63,59.69,59.61,59.68,23366.0,58.6132,58.6722,58.5936,58.6624,23366.0
2025-05-28 11:00:00,59.68,59.72,59.67,59.71,27618.0,58.6624,58.7017,58.6526,58.6919,27618.0
2025-05-28 11:05:00,59.72,59.73,59.66,59.69,19362.0,58.7017,58.7115,58.6427,58.6722,19362.0
2025-05-28 11:10:00,59.68,59.68,59.57,59.57,24524.0,58.6624,58.6624,58.5543,58.5543,24524.0
2025-05-28 11:15:00,59.57,59.6,59.52,59.59,24163.0,58.5543,58.5838,58.5051,58.5739,24163.0
2025-05-28 11:20:00,59.58,59.59,59.54,59.58,22237.0,58.5641,58.5739,58.5248,58.5641,22237.0
2025-05-28 11:25:00,59.59,59.59,59.47,59.49,28288.0,58.5739,58.5739,58.456,58.4756,28288.0
2025-05-28 11:30:00,59.48,59.49,59.45,59.47,27362.0,58.4658,58.4756,58.4363,58.456,27362.0
2025-05-28 11:35:00,59.47,59.49,59.43,59.45,27910.0,58.456,58.4756,58.4166,58.4363,27910.0
2025-05-28 11:40:00,59.44,59.47,59.34,59.36,38207.0,58.4265,58.456,58.3282,58.3478,38207.0
2025-05-28 11:45:00,59.37,59.46,59.36,59.46,25901.0,58.3577,58.4461,58.3478,58.4461,25901.0
2025-05-28 11:50:00,59.46,59.46,59.43,59.45,15093.0,58.4461,58.4461,58.4166,58.4363,15093.0
2025-05-28 11:55:00,59.46,59.46,59.38,59.39,29696.0,58.4461,58.4461,58.3675,58.3773,29696.0
2025-05-28 12:00:00,59.4,59.4,59.37,59.38,14338.0,58.3872,58.3872,58.3577,58.3675,14338.0
2025-05-28 12:05:00,59.37,59.42,59.36,59.41,27462.0,58.3577,58.4068,58.3478,58.397,27462.0
2025-05-28 12:10:00,59.4,59.42,59.37,59.4,13433.0,58.3872,58.4068,58.3577,58.3872,13433.0
2025-05-28 12:15:00,59.4,59.45,59.4,59.43,24070.0,58.3872,58.4363,58.3872,58.4166,24070.0
2025-05-28 12:20:00,59.44,59.44,59.38,59.42,19405.0,58.4265,58.4265,58.3675,58.4068,19405.0
2025-05-28 12:25:00,59.43,59.48,59.43,59.46,21360.0,58.4166,58.4658,58.4166,58.4461,21360.0
2025-05-28 12:30:00,59.46,59.47,59.43,59.45,36803.0,58.4461,58.456,58.4166,58.4363,36803.0
2025-05-28 12:35:00,59.46,59.51,59.46,59.48,30267.0,58.4461,58.4953,58.4461,58.4658,30267.0
2025-05-28 12:40:00,59.48,59.54,59.46,59.54,21350.0,58.4658,58.5248,58.4461,58.5248,21350.0
2025-05-28 12:45:00,59.54,59.62,59.53,59.6,26905.0,58.5248,58.6034,58.5149,58.5838,26905.0
2025-05-28 12:50:00,59.6,59.61,59.57,59.58,21634.0,58.5838,58.5936,58.5543,58.5641,21634.0
2025-05-28 12:55:00,59.57,59.61,59.56,59.6,25448.0,58.5543,58.5936,58.5444,58.5838,25448.0
2025-05-28 13:00:00,59.6,59.61,59.58,59.59,16688.0,58.5838,58.5936,58.5641,58.5739,16688.0
2025-05-28 13:05:00,59.59,59.61,59.53,59.56,21413.0,58.5739,58.5936,58.5149,58.5444,21413.0
2025-05-28 13:10:00,59.56,59.61,59.55,59.61,16753.0,58.5444,58.5936,58.5346,58.5936,16753.0
2025-05-28 13:15:00,59.61,59.64,59.6,59.63,14083.0,58.5936,58.6231,58.5838,58.6132,14083.0
2025-05-28 13:20:00,59.63,59.64,59.59,59.61,26450.0,58.6132,58.6231,58.5739,58.5936,26450.0
2025-05-28 13:25:00,59.61,59.61,59.56,59.6,27313.0,58.5936,58.5936,58.5444,58.5838,27313.0
2025-05-28 13:30:00,59.59,59.59,59.54,59.56,18471.0,58.5739,58.5739,58.5248,58.5444,18471.0
2025-05-28 13:35:00,59.55,59.55,59.5,59.52,17673.0,58.5346,58.5346,58.4855,58.5051,17673.0
2025-05-28 13:40:00,59.52,59.54,59.51,59.54,21555.0,58.5051,58.5248,58.4953,58.5248,21555.0
2025-05-28 13:45:00,59.53,59.57,59.52,59.57,20295.0,58.5149,58.5543,58.5051,58.5543,20295.0
2025-05-28 13:50:00,59.57,59.57,59.51,59.53,38735.0,58.5543,58.5543,58.4953,58.5149,38735.0
2025-05-28 13:55:00,59.53,59.54,59.45,59.46,32064.0,58.5149,58.5248,58.4363,58.4461,32064.0
2025-05-28 14:00:00,59.46,59.54,59.45,59.52,34645.0,58.4461,58.5248,58.4363,58.5051,34645.0
2025-05-28 14:05:00,59.53,59.53,59.45,59.45,32540.0,58.5149,58.5149,58.4363,58.4363,32540.0
2025-05-28 14:10:00,59.46,59.51,59.44,59.47,27037.0,58.4461,58.4953,58.4265,58.456,27037.0
2025-05-28 14:15:00,59.47,59.5,59.46,59.47,23429.0,58.456,58.4855,58.4461,58.456,23429.0
2025-05-28 14:20:00,59.46,59.49,59.45,59.48,18250.0,58.4461,58.4756,58.4363,58.4658,18250.0
2025-05-28 14:25:00,59.49,59.53,59.47,59.53,19507.0,58.4756,58.5149,58.456,58.5149,19507.0
2025-05-28 14:30:00,59.53,59.55,59.52,59.53,17273.0,58.5149,58.5346,58.5051,58.5149,17273.0
2025-05-28 14:35:00,59.53,59.54,59.49,59.5,32343.0,58.5149,58.5248,58.4756,58.4855,32343.0
2025-05-28 14:40:00,59.5,59.52,59.49,59.52,12714.0,58.4855,58.5051,58.4756,58.5051,12714.0
2025-05-28 14:45:00,59.52,59.54,59.5,59.52,16426.0,58.5051,58.5248,58.4855,58.5051,16426.0
2025-05-28 14:50:00,59.53,59.53,59.4,59.5,36460.0,58.5149,58.5149,58.3872,58.4855,36460.0
2025-05-28 14:55:00,59.5,59.57,59.48,59.56,21245.0,58.4855,58.5543,58.4658,58.5444,21245.0
2025-05-28 15:00:00,59.55,59.57,59.53,59.55,17957.0,58.5346,58.5543,58.5149,58.5346,17957.0
2025-05-28 15:05:00,59.55,59.62,59.55,59.6,21054.0,58.5346,58.6034,58.5346,58.5838,21054.0
2025-05-28 15:10:00,59.6,59.62,59.53,59.55,56806.0,58.5838,58.6034,58.5149,58.5346,56806.0
2025-05-28 15:15:00,59.55,59.66,59.53,59.63,28483.0,58.5346,58.6427,58.5149,58.6132,28483.0
2025-05-28 15:20:00,59.63,59.65,59.59,59.6,36532.0,58.6132,58.6329,58.5739,58.5838,36532.0
2025-05-28 15:25:00,59.6,59.62,59.57,59.57,31565.0,58.5838,58.6034,58.5543,58.5543,31565.0
2025-05-28 15:30:00,59.58,59.59,59.52,59.53,38097.0,58.5641,58.5739,58.5051,58.5149,38097.0
2025-05-28 15:35:00,59.52,59.55,59.51,59.55,33396.0,58.5051,58.5346,58.4953,58.5346,33396.0
2025-05-28 15:40:00,59.54,59.59,59.53,59.57,43440.0,58.5248,58.5739,58.5149,58.5543,43440.0
2025-05-28 15:45:00,59.56,59.57,59.53,59.53,33961.0,58.5444,58.5543,58.5149,58.5149,33961.0
2025-05-28 15:50:00,59.52,59.53,59.39,59.41,96794.0,58.5051,58.5149,58.3773,58.397,96794.0
2025-05-28 15:55:00,59.4,59.49,59.4,59.48,211864.0,58.3872,58.4756,58.3872,58.4658,211864.0
2025-05-29 09:30:00,59.19,59.21,58.89,58.98,248335.0,58.1807,58.2004,57.8859,57.9743,248335.0
2025-05-29 09:35:00,58.98,59.17,58.93,59.13,92855.0,57.9743,58.1611,57.9252,58.1218,92855.0
2025-05-29 09:40:00,59.13,59.19,59.12,59.14,55605.0,58.1218,58.1807,58.1119,58.1316,55605.0
2025-05-29 09:45:00,59.14,59.17,59.04,59.11,85036.0,58.1316,58.1611,58.0333,58.1021,85036.0
2025-05-29 09:50:00,59.12,59.19,59.05,59.19,67433.0,58.1119,58.1807,58.0431,58.1807,67433.0
2025-05-29 09:55:00,59.19,59.22,59.14,59.18,62397.0,58.1807,58.2102,58.1316,58.1709,62397.0
2025-05-29 10:00:00,59.19,59.32,59.17,59.31,57032.0,58.1807,58.3085,58.1611,58.2987,57032.0
2025-05-29 10:05:00,59.31,59.39,59.28,59.37,40961.0,58.2987,58.3773,58.2692,58.3577,40961.0
2025-05-29 10:10:00,59.37,59.43,59.33,59.33,37313.0,58.3577,58.4166,58.3184,58.3184,37313.0
2025-05-29 10:15:00,59.34,59.35,59.28,59.29,30518.0,58.3282,58.338,58.2692,58.279,30518.0
2025-05-29 10:20:00,59.29,59.35,59.29,59.32,23935.0,58.279,58.338,58.279,58.3085,23935.0
2025-05-29 10:25:00,59.33,59.39,59.32,59.38,32575.0,58.3184,58.3773,58.3085,58.3675,32575.0
2025-05-29 10:30:00,59.37,59.38,59.29,59.3,24850.0,58.3577,58.3675,58.279,58.2889,24850.0
2025-05-29 10:35:00,59.3,59.37,59.29,59.29,22214.0,58.2889,58.3577,58.279,58.279,22214.0
2025-05-29 10:40:00,59.29,59.32,59.23,59.24,27454.0,58.279,58.3085,58.2201,58.2299,27454.0
2025-05-29 10:45:00,59.23,59.26,59.18,59.19,27097.0,58.2201,58.2495,58.1709,58.1807,27097.0
2025-05-29 10:50:00,59.19,59.2,59.14,59.15,23501.0,58.1807,58.1906,58.1316,58.1414,23501.0
2025-05-29 10:55:00,59.14,59.2,59.14,59.18,16639.0,58.1316,58.1906,58.1316,58.1709,16639.0
2025-05-29 11:00:00,59.18,59.2,59.01,59.02,40435.0,58.1709,58.1906,58.0038,58.0136,40435.0
2025-05-29 11:05:00,59.01,59.11,59.01,59.07,23260.0,58.0038,58.1021,58.0038,58.0628,23260.0
2025-05-29 11:10:00,59.06,59.08,58.99,59.0,83641.0,58.053,58.0726,57.9842,57.994,83641.0
2025-05-29 11:15:00,59.01,59.04,58.97,58.98,57157.0,58.0038,58.0333,57.9645,57.9743,57157.0
2025-05-29 11:20:00,58.98,59.06,58.96,59.05,29580.0,57.9743,58.053,57.9547,58.0431,29580.0
2025-05-29 11:25:00,59.05,59.11,59.04,59.11,36416.0,58.0431,58.1021,58.0333,58.1021,36416.0
2025-05-29 11:30:00,59.11,59.11,59.02,59.06,141908.0,58.1021,58.1021,58.0136,58.053,141908.0
2025-05-29 11:35:00,59.05,59.09,59.04,59.06,18920.0,58.0431,58.0824,58.0333,58.053,18920.0
2025-05-29 11:40:00,59.05,59.08,59.03,59.07,32633.0,58.0431,58.0726,58.0235,58.0628,32633.0
2025-05-29 11:45:00,59.06,59.07,59.03,59.07,15705.0,58.053,58.0628,58.0235,58.0628,15705.0
2025-05-29 11:50:00,59.07,59.12,59.06,59.07,21914.0,58.0628,58.1119,58.053,58.0628,21914.0
2025-05-29 11:55:00,59.08,59.1,58.99,59.05,38872.0,58.0726,58.0923,57.9842,58.0431,38872.0
2025-05-29 12:00:00,59.05,59.16,59.02,59.15,45881.0,58.0431,58.1513,58.0136,58.1414,45881.0
2025-05-29 12:05:00,59.16,59.18,59.12,59.14,18221.0,58.1513,58.1709,58.1119,58.1316,18221.0
2025-05-29 12:10:00,59.13,59.19,59.11,59.18,15134.0,58.1218,58.1807,58.1021,58.1709,15134.0
2025-05-29 12:15:00,59.18,59.23,59.18,59.21,28978.0,58.1709,58.2201,58.1709,58.2004,28978.0
2025-05-29 12:20:00,59.22,59.24,59.21,59.22,15509.0,58.2102,58.2299,58.2004,58.2102,15509.0
2025-05-29 12:25:00,59.22,59.25,59.17,59.23,10836.0,58.2102,58.2397,58.1611,58.2201,10836.0
2025-05-29 12:30:00,59.23,59.27,59.23,59.26,11374.0,58.2201,58.2594,58.2201,58.2495,11374.0
2025-05-29 12:35:00,59.27,59.27,59.23,59.27,18696.0,58.2594,58.2594,58.2201,58.2594,18696.0
2025-05-29 12:40:00,59.26,59.28,59.25,59.28,13878.0,58.2495,58.2692,58.2397,58.2692,13878.0
2025-05-29 12:45:00,59.27,59.28,59.24,59.28,45636.0,58.2594,58.2692,58.2299,58.2692,45636.0
2025-05-29 12:50:00,59.28,59.34,59.27,59.34,24131.0,58.2692,58.3282,58.2594,58.3282,24131.0
2025-05-29 12:55:00,59.34,59.4,59.33,59.36,26542.0,58.3282,58.3872,58.3184,58.3478,26542.0
2025-05-29 13:00:00,59.36,59.41,59.35,59.4,30233.0,58.3478,58.397,58.338,58.3872,30233.0
2025-05-29 13:05:00,59.41,59.43,59.35,59.37,18339.0,58.397,58.4166,58.338,58.3577,18339.0
2025-05-29 13:10:00,59.37,59.41,59.35,59.4,12845.0,58.3577,58.397,58.338,58.3872,12845.0
2025-05-29 13:15:00,59.4,59.43,59.38,59.43,60241.0,58.3872,58.4166,58.3675,58.4166,60241.0
2025-05-29 13:20:00,59.43,59.46,59.41,59.41,34594.0,58.4166,58.4461,58.397,58.397,34594.0
2025-05-29 13:25:00,59.42,59.46,59.4,59.44,43904.0,58.4068,58.4461,58.3872,58.4265,43904.0
2025-05-29 13:30:00,59.43,59.47,59.41,59.42,50724.0,58.4166,58.456,58.397,58.4068,50724.0
2025-05-29 13:35:00,59.42,59.46,59.41,59.46,18396.0,58.4068,58.4461,58.397,58.4461,18396.0
2025-05-29 13:40:00,59.46,59.46,59.43,59.45,20262.0,58.4461,58.4461,58.4166,58.4363,20262.0
2025-05-29 13:45:00,59.45,59.46,59.41,59.42,30963.0,58.4363,58.4461,58.397,58.4068,30963.0
2025-05-29 13:50:00,59.42,59.45,59.41,59.44,34714.0,58.4068,58.4363,58.397,58.4265,34714.0
2025-05-29 13:55:00,59.44,59.46,59.43,59.45,29759.0,58.4265,58.4461,58.4166,58.4363,29759.0
2025-05-29 14:00:00,59.45,59.45,59.38,59.4,28461.0,58.4363,58.4363,58.3675,58.3872,28461.0
2025-05-29 14:05:00,59.4,59.42,59.39,59.4,11718.0,58.3872,58.4068,58.3773,58.3872,11718.0
2025-05-29 14:10:00,59.4,59.44,59.37,59.43,15861.0,58.3872,58.4265,58.3577,58.4166,15861.0
2025-05-29 14:15:00,59.43,59.44,59.38,59.39,20302.0,58.4166,58.4265,58.3675,58.3773,20302.0
2025-05-29 14:20:00,59.39,59.48,59.37,59.46,32066.0,58.3773,58.4658,58.3577,58.4461,32066.0
2025-05-29 14:25:00,59.46,59.49,59.44,59.47,15018.0,58.4461,58.4756,58.4265,58.456,15018.0
2025-05-29 14:30:00,59.48,59.52,59.46,59.5,28631.0,58.4658,58.5051,58.4461,58.4855,28631.0
2025-05-29 14:35:00,59.5,59.53,59.49,59.51,28018.0,58.4855,58.5149,58.4756,58.4953,28018.0
2025-05-29 14:40:00,59.51,59.55,59.5,59.53,64309.0,58.4953,58.5346,58.4855,58.5149,64309.0
2025-05-29 14:45:00,59.54,59.55,59.52,59.55,18840.0,58.5248,58.5346,58.5051,58.5346,18840.0
2025-05-29 14:50:00,59.54,59.56,59.52,59.53,18908.0,58.5248,58.5444,58.5051,58.5149,18908.0
2025-05-29 14:55:00,59.53,59.55,59.49,59.52,32013.0,58.5149,58.5346,58.4756,58.5051,32013.0
2025-05-29 15:00:00,59.52,59.54,59.51,59.53,14373.0,58.5051,58.5248,58.4953,58.5149,14373.0
2025-05-29 15:05:00,59.52,59.52,59.45,59.46,24880.0,58.5051,58.5051,58.4363,58.4461,24880.0
2025-05-29 15:10:00,59.46,59.47,59.43,59.44,20326.0,58.4461,58.456,58.4166,58.4265,20326.0
2025-05-29 15:15:00,59.45,59.52,59.44,59.52,27478.0,58.4363,58.5051,58.4265,58.5051,27478.0
2025-05-29 15:20:00,59.52,59.54,59.49,59.5,32719.0,58.5051,58.5248,58.4756,58.4855,32719.0
2025-05-29 15:25:00,59.5,59.52,59.47,59.48,29706.0,58.4855,58.5051,58.456,58.4658,29706.0
2025-05-29 15:30:00,59.48,59.52,59.48,59.5,33405.0,58.4658,58.5051,58.4658,58.4855,33405.0
2025-05-29 15:35:00,59.49,59.5,59.45,59.46,42188.0,58.4756,58.4855,58.4363,58.4461,42188.0
2025-05-29 15:40:00,59.46,59.49,59.44,59.48,28798.0,58.4461,58.4756,58.4265,58.4658,28798.0
2025-05-29 15:45:00,59.48,59.55,59.47,59.49,94083.0,58.4658,58.5346,58.456,58.4756,94083.0
2025-05-29 15:50:00,59.5,59.53,59.39,59.42,96761.0,58.4855,58.5149,58.3773,58.4068,96761.0
2025-05-29 15:55:00,59.43,59.49,59.41,59.48,256450.0,58.4166,58.4756,58.397,58.4658,256450.0
2025-05-30 09:30:00,59.52,59.83,59.5,59.83,190656.0,58.5051,58.8098,58.4855,58.8098,190656.0
2025-05-30 09:35:00,59.83,60.06,59.81,60.02,89456.0,58.8098,59.0359,58.7902,58.9966,89456.0
2025-05-30 09:40:00,60.02,60.16,60.01,60.11,111777.0,58.9966,59.1342,58.9868,59.0851,111777.0
2025-05-30 09:45:00,60.09,60.16,60.0,60.03,79954.0,59.0654,59.1342,58.9769,59.0064,79954.0
2025-05-30 09:50:00,60.03,60.12,60.03,60.1,103548.0,59.0064,59.0949,59.0064,59.0752,103548.0
2025-05-30 09:55:00,60.1,60.18,60.09,60.1,39087.0,59.0752,59.1539,59.0654,59.0752,39087.0
2025-05-30 10:00:00,60.11,60.22,60.09,60.2,69754.0,59.0851,59.1932,59.0654,59.1735,69754.0
2025-05-30 10:05:00,60.2,60.2,60.07,60.1,39395.0,59.1735,59.1735,59.0457,59.0752,39395.0
2025-05-30 10:10:00,60.11,60.14,60.04,60.06,33177.0,59.0851,59.1145,59.0162,59.0359,33177.0
2025-05-30 10:15:00,60.06,60.2,60.05,60.19,31193.0,59.0359,59.1735,59.0261,59.1637,31193.0
2025-05-30 10:20:00,60.2,60.21,60.15,60.17,26654.0,59.1735,59.1834,59.1244,59.144,26654.0
2025-05-30 10:25:00,60.17,60.21,60.15,60.19,27482.0,59.144,59.1834,59.1244,59.1637,27482.0
2025-05-30 10:30:00,60.18,60.19,60.11,60.14,27500.0,59.1539,59.1637,59.0851,59.1145,27500.0
2025-05-30 10:35:00,60.13,60.15,60.06,60.12,44443.0,59.1047,59.1244,59.0359,59.0949,44443.0
2025-05-30 10:40:00,60.12,60.2,60.08,60.19,66631.0,59.0949,59.1735,59.0556,59.1637,66631.0
2025-05-30 10:45:00,60.19,60.19,60.08,60.13,81346.0,59.1637,59.1637,59.0556,59.1047,81346.0
2025-05-30 10:50:00,60.13,60.2,60.13,60.19,36481.0,59.1047,59.1735,59.1047,59.1637,36481.0
2025-05-30 10:55:00,60.19,60.21,60.17,60.19,47354.0,59.1637,59.1834,59.144,59.1637,47354.0
2025-05-30 11:00:00,60.19,60.25,60.16,60.23,56770.0,59.1637,59.2227,59.1342,59.203,56770.0
2025-05-30 11:05:00,60.24,60.24,60.19,60.23,36078.0,59.2128,59.2128,59.1637,59.203,36078.0
2025-05-30 11:10:00,60.23,60.34,60.22,60.3,75779.0,59.203,59.3111,59.1932,59.2718,75779.0
2025-05-30 11:15:00,60.3,60.3,60.21,60.25,47228.0,59.2718,59.2718,59.1834,59.2227,47228.0
2025-05-30 11:20:00,60.25,60.27,60.21,60.23,50220.0,59.2227,59.2423,59.1834,59.203,50220.0
2025-05-30 11:25:00,60.23,60.24,60.19,60.23,43458.0,59.203,59.2128,59.1637,59.203,43458.0
2025-05-30 11:30:00,60.22,60.25,60.18,60.22,47408.0,59.1932,59.2227,59.1539,59.1932,47408.0
2025-05-30 11:35:00,60.23,60.24,60.2,60.24,40004.0,59.203,59.2128,59.1735,59.2128,40004.0
2025-05-30 11:40:00,60.23,60.26,60.19,60.19,36795.0,59.203,59.2325,59.1637,59.1637,36795.0
2025-05-30 11:45:00,60.2,60.22,60.13,60.19,40164.0,59.1735,59.1932,59.1047,59.1637,40164.0
2025-05-30 11:50:00,60.19,60.2,60.15,60.17,30721.0,59.1637,59.1735,59.1244,59.144,30721.0
2025-05-30 11:55:00,60.17,60.18,60.12,60.13,28266.0,59.144,59.1539,59.0949,59.1047,28266.0
2025-05-30 12:00:00,60.13,60.17,60.12,60.17,24428.0,59.1047,59.144,59.0949,59.144,24428.0
2025-05-30 12:05:00,60.17,60.21,60.16,60.2,21698.0,59.144,59.1834,59.1342,59.1735,21698.0
2025-05-30 12:10:00,60.19,60.21,60.14,60.14,24965.0,59.1637,59.1834,59.1145,59.1145,24965.0
2025-05-30 12:15:00,60.15,60.15,60.03,60.05,48573.0,59.1244,59.1244,59.0064,59.0261,48573.0
2025-05-30 12:20:00,60.06,60.11,60.05,60.1,26250.0,59.0359,59.0851,59.0261,59.0752,26250.0
2025-05-30 12:25:00,60.1,60.13,60.01,60.09,65607.0,59.0752,59.1047,58.9868,59.0654,65607.0
2025-05-30 12:30:00,60.09,60.22,60.06,60.22,67862.0,59.0654,59.1932,59.0359,59.1932,67862.0
2025-05-30 12:35:00,60.22,60.29,60.21,60.29,65254.0,59.1932,59.262,59.1834,59.262,65254.0
2025-05-30 12:40:00,60.29,60.32,60.26,60.29,40715.0,59.262,59.2915,59.2325,59.262,40715.0
2025-05-30 12:45:00,60.28,60.33,60.24,60.33,43600.0,59.2522,59.3013,59.2128,59.3013,43600.0
2025-05-30 12:50:00,60.34,60.37,60.33,60.35,35898.0,59.3111,59.3406,59.3013,59.321,35898.0
2025-05-30 12:55:00,60.35,60.4,60.34,60.38,33693.0,59.321,59.3701,59.3111,59.3505,33693.0
2025-05-30 13:00:00,60.38,60.43,60.38,60.43,25635.0,59.3505,59.3996,59.3505,59.3996,25635.0
2025-05-30 13:05:00,60.42,60.43,60.37,60.38,31921.0,59.3898,59.3996,59.3406,59.3505,31921.0
2025-05-30 13:10:00,60.38,60.38,60.33,60.35,52679.0,59.3505,59.3505,59.3013,59.321,52679.0
2025-05-30 13:15:00,60.35,60.39,60.29,60.38,93721.0,59.321,59.3603,59.262,59.3505,93721.0
2025-05-30 13:20:00,60.38,60.4,60.34,60.38,65272.0,59.3505,59.3701,59.3111,59.3505,65272.0
2025-05-30 13:25:00,60.37,60.38,60.3,60.35,44593.0,59.3406,59.3505,59.2718,59.321,44593.0
2025-05-30 13:30:00,60.35,60.35,60.27,60.28,33380.0,59.321,59.321,59.2423,59.2522,33380.0
2025-05-30 13:35:00,60.29,60.31,60.24,60.29,53302.0,59.262,59.2816,59.2128,59.262,53302.0
2025-05-30 13:40:00,60.3,60.32,60.24,60.25,39892.0,59.2718,59.2915,59.2128,59.2227,39892.0
2025-05-30 13:45:00,60.25,60.3,60.24,60.29,40423.0,59.2227,59.2718,59.2128,59.262,40423.0
2025-05-30 13:50:00,60.29,60.33,60.28,60.32,31276.0,59.262,59.3013,59.2522,59.2915,31276.0
2025-05-30 13:55:00,60.32,60.34,60.28,60.3,46073.0,59.2915,59.3111,59.2522,59.2718,46073.0
2025-05-30 14:00:00,60.3,60.34,60.3,60.3,70089.0,59.2718,59.3111,59.2718,59.2718,70089.0
2025-05-30 14:05:00,60.3,60.32,60.27,60.28,40128.0,59.2718,59.2915,59.2423,59.2522,40128.0
2025-05-30 14:10:00,60.28,60.29,60.25,60.29,26731.0,59.2522,59.262,59.2227,59.262,26731.0
2025-05-30 14:15:00,60.28,60.34,60.26,60.33,44640.0,59.2522,59.3111,59.2325,59.3013,44640.0
2025-05-30 14:20:00,60.33,60.33,60.26,60.28,37977.0,59.3013,59.3013,59.2325,59.2522,37977.0
2025-05-30 14:25:00,60.28,60.29,60.23,60.25,32912.0,59.2522,59.262,59.203,59.2227,32912.0
2025-05-30 14:30:00,60.25,60.28,60.24,60.25,23863.0,59.2227,59.2522,59.2128,59.2227,23863.0
2025-05-30 14:35:00,60.25,60.27,60.23,60.25,40643.0,59.2227,59.2423,59.203,59.2227,40643.0
2025-05-30 14:40:00,60.25,60.28,60.23,60.28,49495.0,59.2227,59.2522,59.203,59.2522,49495.0
2025-05-30 14:45:00,60.29,60.38,60.27,60.38,111086.0,59.262,59.3505,59.2423,59.3505,111086.0
2025-05-30 14:50:00,60.38,60.41,60.38,60.38,44228.0,59.3505,59.3799,59.3505,59.3505,44228.0
2025-05-30 14:55:00,60.38,60.39,60.31,60.37,47267.0,59.3505,59.3603,59.2816,59.3406,47267.0
2025-05-30 15:00:00,60.37,60.43,60.36,60.42,52392.0,59.3406,59.3996,59.3308,59.3898,52392.0
2025-05-30 15:05:00,60.42,60.43,60.38,60.4,66011.0,59.3898,59.3996,59.3505,59.3701,66011.0
2025-05-30 15:10:00,60.39,60.41,60.37,60.4,52396.0,59.3603,59.3799,59.3406,59.3701,52396.0
2025-05-30 15:15:00,60.38,60.44,60.36,60.43,41215.0,59.3505,59.4094,59.3308,59.3996,41215.0
2025-05-30 15:20:00,60.43,60.44,60.4,60.43,64242.0,59.3996,59.4094,59.3701,59.3996,64242.0
2025-05-30 15:25:00,60.42,60.46,60.4,60.42,47598.0,59.3898,59.4291,59.3701,59.3898,47598.0
2025-05-30 15:30:00,60.42,60.42,60.35,60.39,89147.0,59.3898,59.3898,59.321,59.3603,89147.0
2025-05-30 15:35:00,60.39,60.44,60.36,60.38,124382.0,59.3603,59.4094,59.3308,59.3505,124382.0
2025-05-30 15:40:00,60.38,60.41,60.32,60.41,106374.0,59.3505,59.3799,59.2915,59.3799,106374.0
2025-05-30 15:45:00,60.4,60.46,60.38,60.44,151040.0,59.3701,59.4291,59.3505,59.4094,151040.0
2025-05-30 15:50:00,60.44,60.62,60.43,60.51,285428.0,59.4094,59.5864,59.3996,59.4782,285428.0
2025-05-30 15:55:00,60.5,60.6,60.37,60.54,1199695.0,59.4684,59.5667,59.3406,59.5077,1199695.0
2025-06-02 09:30:00,60.36,60.47,60.17,60.33,255900.0,59.3308,59.4389,59.144,59.3013,255900.0
2025-06-02 09:35:00,60.33,60.47,60.31,60.34,71313.0,59.3013,59.4389,59.2816,59.3111,71313.0
2025-06-02 09:40:00,60.34,60.51,60.29,60.49,51148.0,59.3111,59.4782,59.262,59.4586,51148.0
2025-06-02 09:45:00,60.49,60.52,60.34,60.35,79155.0,59.4586,59.4881,59.3111,59.321,79155.0
2025-06-02 09:50:00,60.34,60.38,60.26,60.29,109062.0,59.3111,59.3505,59.2325,59.262,109062.0
2025-06-02 09:55:00,60.29,60.31,60.2,60.21,119757.0,59.262,59.2816,59.1735,59.1834,119757.0
2025-06-02 10:00:00,60.19,60.39,60.18,60.29,91166.0,59.1637,59.3603,59.1539,59.262,91166.0
2025-06-02 10:05:00,60.3,60.46,60.3,60.37,59528.0,59.2718,59.4291,59.2718,59.3406,59528.0
2025-06-02 10:10:00,60.37,60.4,60.3,60.32,45116.0,59.3406,59.3701,59.2718,59.2915,45116.0
2025-06-02 10:15:00,60.32,60.43,60.28,60.39,63844.0,59.2915,59.3996,59.2522,59.3603,63844.0
2025-06-02 10:20:00,60.39,60.45,60.31,60.33,37151.0,59.3603,59.4193,59.2816,59.3013,37151.0
2025-06-02 10:25:00,60.32,60.4,60.3,60.35,56640.0,59.2915,59.3701,59.2718,59.321,56640.0
2025-06-02 10:30:00,60.35,60.5,60.35,60.49,48968.0,59.321,59.4684,59.321,59.4586,48968.0
2025-06-02 10:35:00,60.48,60.51,60.39,60.5,44875.0,59.4487,59.4782,59.3603,59.4684,44875.0
2025-06-02 10:40:00,60.51,60.6,60.5,60.52,68958.0,59.4782,59.5667,59.4684,59.4881,68958.0
2025-06-02 10:45:00,60.52,60.61,60.51,60.55,51867.0,59.4881,59.5765,59.4782,59.5176,51867.0
2025-06-02 10:50:00,60.55,60.61,60.51,60.6,31507.0,59.5176,59.5765,59.4782,59.5667,31507.0
2025-06-02 10:55:00,60.6,60.63,60.52,60.55,51341.0,59.5667,59.5962,59.4881,59.5176,51341.0
2025-06-02 11:00:00,60.55,60.55,60.47,60.53,51084.0,59.5176,59.5176,59.4389,59.4979,51084.0
2025-06-02 11:05:00,60.54,60.58,60.53,60.55,43643.0,59.5077,59.547,59.4979,59.5176,43643.0
2025-06-02 11:10:00,60.53,60.57,60.5,60.53,22021.0,59.4979,59.5372,59.4684,59.4979,22021.0
2025-06-02 11:15:00,60.53,60.53,60.44,60.44,31498.0,59.4979,59.4979,59.4094,59.4094,31498.0
2025-06-02 11:20:00,60.45,60.47,60.42,60.43,46202.0,59.4193,59.4389,59.3898,59.3996,46202.0
2025-06-02 11:25:00,60.43,60.43,60.36,60.39,56646.0,59.3996,59.3996,59.3308,59.3603,56646.0
2025-06-02 11:30:00,60.39,60.39,60.29,60.31,51167.0,59.3603,59.3603,59.262,59.2816,51167.0
2025-06-02 11:35:00,60.3,60.34,60.28,60.3,31814.0,59.2718,59.3111,59.2522,59.2718,31814.0
2025-06-02 11:40:00,60.29,60.3,60.26,60.28,66313.0,59.262,59.2718,59.2325,59.2522,66313.0
2025-06-02 11:45:00,60.29,60.42,60.28,60.38,28933.0,59.262,59.3898,59.2522,59.3505,28933.0
2025-06-02 11:50:00,60.38,60.42,60.38,60.42,26049.0,59.3505,59.3898,59.3505,59.3898,26049.0
2025-06-02 11:55:00,60.43,60.43,60.31,60.34,56114.0,59.3996,59.3996,59.2816,59.3111,56114.0
2025-06-02 12:00:00,60.33,60.34,60.28,60.31,29175.0,59.3013,59.3111,59.2522,59.2816,29175.0
2025-06-02 12:05:00,60.31,60.35,60.29,60.33,26477.0,59.2816,59.321,59.262,59.3013,26477.0
2025-06-02 12:10:00,60.33,60.35,60.31,60.33,16061.0,59.3013,59.321,59.2816,59.3013,16061.0
2025-06-02 12:15:00,60.32,60.32,60.27,60.28,33321.0,59.2915,59.2915,59.2423,59.2522,33321.0
2025-06-02 12:20:00,60.28,60.28,60.24,60.25,37495.0,59.2522,59.2522,59.2128,59.2227,37495.0
2025-06-02 12:25:00,60.25,60.26,60.19,60.21,65244.0,59.2227,59.2325,59.1637,59.1834,65244.0
2025-06-02 12:30:00,60.21,60.22,60.15,60.16,51984.0,59.1834,59.1932,59.1244,59.1342,51984.0
2025-06-02 12:35:00,60.17,60.21,60.16,60.2,28978.0,59.144,59.1834,59.1342,59.1735,28978.0
2025-06-02 12:40:00,60.2,60.25,60.19,60.23,40365.0,59.1735,59.2227,59.1637,59.203,40365.0
2025-06-02 12:45:00,60.23,60.24,60.19,60.2,20207.0,59.203,59.2128,59.1637,59.1735,20207.0
2025-06-02 12:50:00,60.2,60.26,60.19,60.26,19975.0,59.1735,59.2325,59.1637,59.2325,19975.0
2025-06-02 12:55:00,60.25,60.27,60.21,60.27,18228.0,59.2227,59.2423,59.1834,59.2423,18228.0
2025-06-02 13:00:00,60.28,60.29,60.24,60.25,48042.0,59.2522,59.262,59.2128,59.2227,48042.0
2025-06-02 13:05:00,60.25,60.33,60.25,60.33,31127.0,59.2227,59.3013,59.2227,59.3013,31127.0
2025-06-02 13:10:00,60.34,60.35,60.28,60.28,21290.0,59.3111,59.321,59.2522,59.2522,21290.0
2025-06-02 13:15:00,60.28,60.31,60.27,60.28,21435.0,59.2522,59.2816,59.2423,59.2522,21435.0
2025-06-02 13:20:00,60.28,60.35,60.26,60.34,76568.0,59.2522,59.321,59.2325,59.3111,76568.0
2025-06-02 13:25:00,60.33,60.33,60.26,60.28,155833.0,59.3013,59.3013,59.2325,59.2522,155833.0
2025-06-02 13:30:00,60.28,60.31,60.26,60.3,135858.0,59.2522,59.2816,59.2325,59.2718,135858.0
2025-06-02 13:35:00,60.31,60.33,60.26,60.32,30028.0,59.2816,59.3013,59.2325,59.2915,30028.0
2025-06-02 13:40:00,60.32,60.34,60.3,60.31,14509.0,59.2915,59.3111,59.2718,59.2816,14509.0
2025-06-02 13:45:00,60.3,60.34,60.3,60.33,26703.0,59.2718,59.3111,59.2718,59.3013,26703.0
2025-06-02 13:50:00,60.33,60.33,60.29,60.33,21303.0,59.3013,59.3013,59.262,59.3013,21303.0
2025-06-02 13:55:00,60.33,60.37,60.33,60.35,23435.0,59.3013,59.3406,59.3013,59.321,23435.0
2025-06-02 14:00:00,60.34,60.44,60.33,60.42,42184.0,59.3111,59.4094,59.3013,59.3898,42184.0
2025-06-02 14:05:00,60.42,60.43,60.39,60.4,34420.0,59.3898,59.3996,59.3603,59.3701,34420.0
2025-06-02 14:10:00,60.41,60.41,60.35,60.37,23964.0,59.3799,59.3799,59.321,59.3406,23964.0
2025-06-02 14:15:00,60.38,60.46,60.38,60.44,44021.0,59.3505,59.4291,59.3505,59.4094,44021.0
2025-06-02 14:20:00,60.44,60.47,60.39,60.39,43855.0,59.4094,59.4389,59.3603,59.3603,43855.0
2025-06-02 14:25:00,60.4,60.47,60.4,60.46,26147.0,59.3701,59.4389,59.3701,59.4291,26147.0
2025-06-02 14:30:00,60.46,60.47,60.42,60.42,12515.0,59.4291,59.4389,59.3898,59.3898,12515.0
2025-06-02 14:35:00,60.42,60.44,60.39,60.43,26833.0,59.3898,59.4094,59.3603,59.3996,26833.0
2025-06-02 14:40:00,60.42,60.45,60.41,60.45,22981.0,59.3898,59.4193,59.3799,59.4193,22981.0
2025-06-02 14:45:00,60.45,60.45,60.42,60.44,29300.0,59.4193,59.4193,59.3898,59.4094,29300.0
2025-06-02 14:50:00,60.44,60.49,60.43,60.47,35881.0,59.4094,59.4586,59.3996,59.4389,35881.0
2025-06-02 14:55:00,60.46,60.5,60.46,60.5,21756.0,59.4291,59.4684,59.4291,59.4684,21756.0
2025-06-02 15:00:00,60.5,60.57,60.5,60.55,36335.0,59.4684,59.5372,59.4684,59.5176,36335.0
2025-06-02 15:05:00,60.56,60.58,60.53,60.55,34146.0,59.5274,59.547,59.4979,59.5176,34146.0
2025-06-02 15:10:00,60.55,60.55,60.49,60.5,47439.0,59.5176,59.5176,59.4586,59.4684,47439.0
2025-06-02 15:15:00,60.51,60.54,60.5,60.53,35397.0,59.4782,59.5077,59.4684,59.4979,35397.0
2025-06-02 15:20:00,60.54,60.58,60.53,60.56,43692.0,59.5077,59.547,59.4979,59.5274,43692.0
2025-06-02 15:25:00,60.57,60.58,60.51,60.53,40716.0,59.5372,59.547,59.4782,59.4979,40716.0
2025-06-02 15:30:00,60.53,60.55,60.5,60.54,72373.0,59.4979,59.5176,59.4684,59.5077,72373.0
2025-06-02 15:35:00,60.54,60.55,60.53,60.55,43758.0,59.5077,59.5176,59.4979,59.5176,43758.0
2025-06-02 15:40:00,60.54,60.54,60.48,60.5,120312.0,59.5077,59.5077,59.4487,59.4684,120312.0
2025-06-02 15:45:00,60.49,60.49,60.42,60.44,55232.0,59.4586,59.4586,59.3898,59.4094,55232.0
2025-06-02 15:50:00,60.44,60.56,60.42,60.56,113177.0,59.4094,59.5274,59.3898,59.5274,113177.0
2025-06-02 15:55:00,60.56,60.64,60.56,60.63,349620.0,59.5274,59.606,59.5274,59.5962,349620.0
2025-06-03 09:30:00,60.55,60.88,60.51,60.84,157887.0,59.5176,59.8419,59.4782,59.8026,157887.0
2025-06-03 09:35:00,60.84,60.86,60.69,60.86,55401.0,59.8026,59.8223,59.6552,59.8223,55401.0
2025-06-03 09:40:00,60.87,60.88,60.81,60.82,54943.0,59.8321,59.8419,59.7731,59.7829,54943.0
2025-06-03 09:45:00,60.83,60.86,60.56,60.63,57775.0,59.7928,59.8223,59.5274,59.5962,57775.0
2025-06-03 09:50:00,60.63,60.64,60.38,60.41,73262.0,59.5962,59.606,59.3505,59.3799,73262.0
2025-06-03 09:55:00,60.41,60.54,60.37,60.45,61585.0,59.3799,59.5077,59.3406,59.4193,61585.0
2025-06-03 10:00:00,60.46,60.46,60.31,60.36,67609.0,59.4291,59.4291,59.2816,59.3308,67609.0
2025-06-03 10:05:00,60.36,60.48,60.34,60.36,74744.0,59.3308,59.4487,59.3111,59.3308,74744.0
2025-06-03 10:10:00,60.37,60.42,60.3,60.32,69696.0,59.3406,59.3898,59.2718,59.2915,69696.0
2025-06-03 10:15:00,60.32,60.32,60.22,60.28,58187.0,59.2915,59.2915,59.1932,59.2522,58187.0
2025-06-03 10:20:00,60.28,60.35,60.2,60.21,48296.0,59.2522,59.321,59.1735,59.1834,48296.0
2025-06-03 10:25:00,60.22,60.26,60.16,60.26,46037.0,59.1932,59.2325,59.1342,59.2325,46037.0
2025-06-03 10:30:00,60.25,60.29,60.24,60.29,43276.0,59.2227,59.262,59.2128,59.262,43276.0
2025-06-03 10:35:00,60.28,60.31,60.14,60.18,41476.0,59.2522,59.2816,59.1145,59.1539,41476.0
2025-06-03 10:40:00,60.17,60.18,60.06,60.17,32082.0,59.144,59.1539,59.0359,59.144,32082.0
2025-06-03 10:45:00,60.16,60.19,60.04,60.08,34162.0,59.1342,59.1637,59.0162,59.0556,34162.0
2025-06-03 10:50:00,60.06,60.11,60.01,60.09,48100.0,59.0359,59.0851,58.9868,59.0654,48100.0
2025-06-03 10:55:00,60.1,60.11,60.01,60.02,29360.0,59.0752,59.0851,58.9868,58.9966,29360.0
2025-06-03 11:00:00,60.01,60.05,59.91,59.98,93717.0,58.9868,59.0261,58.8885,58.9573,93717.0
2025-06-03 11:05:00,59.98,60.02,59.92,59.93,30489.0,58.9573,58.9966,58.8983,58.9081,30489.0
2025-06-03 11:10:00,59.94,59.96,59.88,59.94,47757.0,58.918,58.9376,58.859,58.918,47757.0
2025-06-03 11:15:00,59.93,59.96,59.86,59.92,54144.0,58.9081,58.9376,58.8393,58.8983,54144.0
2025-06-03 11:20:00,59.92,59.94,59.83,59.88,77341.0,58.8983,58.918,58.8098,58.859,77341.0
2025-06-03 11:25:00,59.88,59.94,59.86,59.88,68960.0,58.859,58.918,58.8393,58.859,68960.0
2025-06-03 11:30:00,59.89,60.02,59.88,59.99,101620.0,58.8688,58.9966,58.859,58.9671,101620.0
2025-06-03 11:35:00,59.98,60.05,59.97,60.04,30310.0,58.9573,59.0261,58.9474,59.0162,30310.0
2025-06-03 11:40:00,60.04,60.11,60.0,60.1,64723.0,59.0162,59.0851,58.9769,59.0752,64723.0
2025-06-03 11:45:00,60.1,60.12,60.06,60.1,29237.0,59.0752,59.0949,59.0359,59.0752,29237.0
2025-06-03 11:50:00,60.1,60.11,60.06,60.06,23454.0,59.0752,59.0851,59.0359,59.0359,23454.0
2025-06-03 11:55:00,60.06,60.12,60.04,60.12,32744.0,59.0359,59.0949,59.0162,59.0949,32744.0
2025-06-03 12:00:00,60.12,60.12,60.0,60.02,39477.0,59.0949,59.0949,58.9769,58.9966,39477.0
2025-06-03 12:05:00,60.01,60.07,59.98,60.03,40892.0,58.9868,59.0457,58.9573,59.0064,40892.0
2025-06-03 12:10:00,60.04,60.06,60.02,60.05,25412.0,59.0162,59.0359,58.9966,59.0261,25412.0
2025-06-03 12:15:00,60.05,60.11,60.04,60.08,56728.0,59.0261,59.0851,59.0162,59.0556,56728.0
2025-06-03 12:20:00,60.09,60.15,60.06,60.13,46136.0,59.0654,59.1244,59.0359,59.1047,46136.0
2025-06-03 12:25:00,60.14,60.18,60.09,60.13,109725.0,59.1145,59.1539,59.0654,59.1047,109725.0
2025-06-03 12:30:00,60.13,60.14,60.07,60.13,45803.0,59.1047,59.1145,59.0457,59.1047,45803.0
2025-06-03 12:35:00,60.13,60.15,60.06,60.08,44377.0,59.1047,59.1244,59.0359,59.0556,44377.0
2025-06-03 12:40:00,60.08,60.12,60.07,60.11,29418.0,59.0556,59.0949,59.0457,59.0851,29418.0
2025-06-03 12:45:00,60.11,60.11,60.04,60.04,31224.0,59.0851,59.0851,59.0162,59.0162,31224.0
2025-06-03 12:50:00,60.03,60.11,60.02,60.1,43361.0,59.0064,59.0851,58.9966,59.0752,43361.0
2025-06-03 12:55:00,60.11,60.2,60.11,60.17,67167.0,59.0851,59.1735,59.0851,59.144,67167.0
2025-06-03 13:00:00,60.18,60.2,60.14,60.2,55331.0,59.1539,59.1735,59.1145,59.1735,55331.0
2025-06-03 13:05:00,60.21,60.29,60.2,60.26,42562.0,59.1834,59.262,59.1735,59.2325,42562.0
2025-06-03 13:10:00,60.26,60.35,60.25,60.34,35789.0,59.2325,59.321,59.2227,59.3111,35789.0
2025-06-03 13:15:00,60.35,60.37,60.31,60.36,37938.0,59.321,59.3406,59.2816,59.3308,37938.0
2025-06-03 13:20:00,60.35,60.44,60.35,60.41,109004.0,59.321,59.4094,59.321,59.3799,109004.0
2025-06-03 13:25:00,60.41,60.43,60.39,60.41,25599.0,59.3799,59.3996,59.3603,59.3799,25599.0
2025-06-03 13:30:00,60.4,60.42,60.37,60.4,28936.0,59.3701,59.3898,59.3406,59.3701,28936.0
2025-06-03 13:35:00,60.39,60.42,60.38,60.41,17939.0,59.3603,59.3898,59.3505,59.3799,17939.0
2025-06-03 13:40:00,60.41,60.46,60.38,60.39,37633.0,59.3799,59.4291,59.3505,59.3603,37633.0
2025-06-03 13:45:00,60.4,60.4,60.34,60.35,14437.0,59.3701,59.3701,59.3111,59.321,14437.0
2025-06-03 13:50:00,60.35,60.36,60.29,60.3,49832.0,59.321,59.3308,59.262,59.2718,49832.0
2025-06-03 13:55:00,60.3,60.33,60.29,60.32,29024.0,59.2718,59.3013,59.262,59.2915,29024.0
2025-06-03 14:00:00,60.31,60.39,60.29,60.38,52162.0,59.2816,59.3603,59.262,59.3505,52162.0
2025-06-03 14:05:00,60.39,60.4,60.34,60.36,29805.0,59.3603,59.3701,59.3111,59.3308,29805.0
2025-06-03 14:10:00,60.36,60.4,60.32,60.35,40197.0,59.3308,59.3701,59.2915,59.321,40197.0
2025-06-03 14:15:00,60.35,60.41,60.33,60.39,68729.0,59.321,59.3799,59.3013,59.3603,68729.0
2025-06-03 14:20:00,60.4,60.42,60.38,60.39,26355.0,59.3701,59.3898,59.3505,59.3603,26355.0
2025-06-03 14:25:00,60.39,60.43,60.39,60.42,21889.0,59.3603,59.3996,59.3603,59.3898,21889.0
2025-06-03 14:30:00,60.43,60.45,60.37,60.38,21498.0,59.3996,59.4193,59.3406,59.3505,21498.0
2025-06-03 14:35:00,60.37,60.38,60.33,60.37,37550.0,59.3406,59.3505,59.3013,59.3406,37550.0
2025-06-03 14:40:00,60.37,60.38,60.34,60.37,32399.0,59.3406,59.3505,59.3111,59.3406,32399.0
2025-06-03 14:45:00,60.37,60.44,60.37,60.42,32640.0,59.3406,59.4094,59.3406,59.3898,32640.0
2025-06-03 14:50:00,60.42,60.43,60.38,60.4,48188.0,59.3898,59.3996,59.3505,59.3701,48188.0
2025-06-03 14:55:00,60.41,60.41,60.37,60.4,24581.0,59.3799,59.3799,59.3406,59.3701,24581.0
2025-06-03 15:00:00,60.4,60.42,60.39,60.4,41176.0,59.3701,59.3898,59.3603,59.3701,41176.0
2025-06-03 15:05:00,60.41,60.44,60.38,60.44,24829.0,59.3799,59.4094,59.3505,59.4094,24829.0
2025-06-03 15:10:00,60.43,60.45,60.38,60.44,27806.0,59.3996,59.4193,59.3505,59.4094,27806.0
2025-06-03 15:15:00,60.43,60.45,60.4,60.43,29168.0,59.3996,59.4193,59.3701,59.3996,29168.0
2025-06-03 15:20:00,60.43,60.45,60.41,60.43,29990.0,59.3996,59.4193,59.3799,59.3996,29990.0
2025-06-03 15:25:00,60.42,60.44,60.39,60.44,33595.0,59.3898,59.4094,59.3603,59.4094,33595.0
2025-06-03 15:30:00,60.44,60.49,60.43,60.48,26704.0,59.4094,59.4586,59.3996,59.4487,26704.0
2025-06-03 15:35:00,60.48,60.5,60.45,60.49,102101.0,59.4487,59.4684,59.4193,59.4586,102101.0
2025-06-03 15:40:00,60.49,60.53,60.42,60.49,178013.0,59.4586,59.4979,59.3898,59.4586,178013.0
2025-06-03 15:45:00,60.5,60.5,60.42,60.42,54335.0,59.4684,59.4684,59.3898,59.3898,54335.0
2025-06-03 15:50:00,60.41,60.47,60.38,60.45,91888.0,59.3799,59.4389,59.3505,59.4193,91888.0
2025-06-03 15:55:00,60.44,60.46,60.37,60.38,422656.0,59.4094,59.4291,59.3406,59.3505,422656.0
2025-06-04 09:30:00,60.35,60.41,60.1,60.15,144244.0,59.321,59.3799,59.0752,59.1244,144244.0
2025-06-04 09:35:00,60.14,60.15,59.73,59.77,140615.0,59.1145,59.1244,58.7115,58.7509,140615.0
2025-06-04 09:40:00,59.77,59.8,59.64,59.7,116214.0,58.7509,58.7803,58.6231,58.682,116214.0
2025-06-04 09:45:00,59.71,59.77,59.51,59.64,221692.0,58.6919,58.7509,58.4953,58.6231,221692.0
2025-06-04 09:50:00,59.65,59.75,59.6,59.71,50166.0,58.6329,58.7312,58.5838,58.6919,50166.0
2025-06-04 09:55:00,59.73,59.83,59.73,59.75,63942.0,58.7115,58.8098,58.7115,58.7312,63942.0
2025-06-04 10:00:00,59.74,59.88,59.7,59.88,67843.0,58.7214,58.859,58.682,58.859,67843.0
2025-06-04 10:05:00,59.88,59.99,59.84,59.89,70080.0,58.859,58.9671,58.8197,58.8688,70080.0
2025-06-04 10:10:00,59.89,59.91,59.71,59.81,51843.0,58.8688,58.8885,58.6919,58.7902,51843.0
2025-06-04 10:15:00,59.8,59.82,59.68,59.72,104640.0,58.7803,58.8,58.6624,58.7017,104640.0
2025-06-04 10:20:00,59.74,59.83,59.72,59.83,33683.0,58.7214,58.8098,58.7017,58.8098,33683.0
2025-06-04 10:25:00,59.82,59.86,59.8,59.84,30974.0,58.8,58.8393,58.7803,58.8197,30974.0
2025-06-04 10:30:00,59.84,59.87,59.74,59.77,49359.0,58.8197,58.8491,58.7214,58.7509,49359.0
2025-06-04 10:35:00,59.77,59.93,59.76,59.93,43221.0,58.7509,58.9081,58.741,58.9081,43221.0
2025-06-04 10:40:00,59.94,59.96,59.89,59.92,47442.0,58.918,58.9376,58.8688,58.8983,47442.0
2025-06-04 10:45:00,59.93,60.03,59.91,59.95,39024.0,58.9081,59.0064,58.8885,58.9278,39024.0
2025-06-04 10:50:00,59.94,60.02,59.91,60.01,23101.0,58.918,58.9966,58.8885,58.9868,23101.0
2025-06-04 10:55:00,60.0,60.01,59.93,59.98,40593.0,58.9769,58.9868,58.9081,58.9573,40593.0
2025-06-04 11:00:00,59.98,60.01,59.84,59.86,30082.0,58.9573,58.9868,58.8197,58.8393,30082.0
2025-06-04 11:05:00,59.86,59.93,59.84,59.91,19243.0,58.8393,58.9081,58.8197,58.8885,19243.0
2025-06-04 11:10:00,59.92,59.95,59.88,59.93,26067.0,58.8983,58.9278,58.859,58.9081,26067.0
2025-06-04 11:15:00,59.94,59.94,59.84,59.87,24580.0,58.918,58.918,58.8197,58.8491,24580.0
2025-06-04 11:20:00,59.87,59.94,59.86,59.93,37331.0,58.8491,58.918,58.8393,58.9081,37331.0
2025-06-04 11:25:00,59.92,59.92,59.83,59.87,31911.0,58.8983,58.8983,58.8098,58.8491,31911.0
2025-06-04 11:30:00,59.87,59.91,59.84,59.85,37113.0,58.8491,58.8885,58.8197,58.8295,37113.0
2025-06-04 11:35:00,59.85,59.86,59.77,59.79,45523.0,58.8295,58.8393,58.7509,58.7705,45523.0
2025-06-04 11:40:00,59.79,59.79,59.71,59.72,126024.0,58.7705,58.7705,58.6919,58.7017,126024.0
2025-06-04 11:45:00,59.73,59.8,59.71,59.8,53517.0,58.7115,58.7803,58.6919,58.7803,53517.0
2025-06-04 11:50:00,59.79,59.81,59.76,59.78,52007.0,58.7705,58.7902,58.741,58.7607,52007.0
2025-06-04 11:55:00,59.79,59.81,59.72,59.72,48183.0,58.7705,58.7902,58.7017,58.7017,48183.0
2025-06-04 12:00:00,59.74,59.74,59.63,59.73,88425.0,58.7214,58.7214,58.6132,58.7115,88425.0
2025-06-04 12:05:00,59.73,59.77,59.71,59.73,41091.0,58.7115,58.7509,58.6919,58.7115,41091.0
2025-06-04 12:10:00,59.72,59.74,59.68,59.73,62221.0,58.7017,58.7214,58.6624,58.7115,62221.0
2025-06-04 12:15:00,59.73,59.75,59.69,59.72,26335.0,58.7115,58.7312,58.6722,58.7017,26335.0
2025-06-04 12:20:00,59.73,59.74,59.69,59.71,16212.0,58.7115,58.7214,58.6722,58.6919,16212.0
2025-06-04 12:25:00,59.72,59.76,59.71,59.74,44933.0,58.7017,58.741,58.6919,58.7214,44933.0
2025-06-04 12:30:00,59.74,59.81,59.74,59.78,26228.0,58.7214,58.7902,58.7214,58.7607,26228.0
2025-06-04 12:35:00,59.78,59.79,59.74,59.75,32882.0,58.7607,58.7705,58.7214,58.7312,32882.0
2025-06-04 12:40:00,59.75,59.78,59.67,59.75,75303.0,58.7312,58.7607,58.6526,58.7312,75303.0
2025-06-04 12:45:00,59.75,59.77,59.72,59.72,26751.0,58.7312,58.7509,58.7017,58.7017,26751.0
2025-06-04 12:50:00,59.72,59.75,59.71,59.72,34694.0,58.7017,58.7312,58.6919,58.7017,34694.0
2025-06-04 12:55:00,59.73,59.74,59.69,59.7,31518.0,58.7115,58.7214,58.6722,58.682,31518.0
2025-06-04 13:00:00,59.69,59.76,59.68,59.73,24517.0,58.6722,58.741,58.6624,58.7115,24517.0
2025-06-04 13:05:00,59.73,59.74,59.68,59.7,25684.0,58.7115,58.7214,58.6624,58.682,25684.0
2025-06-04 13:10:00,59.7,59.71,59.62,59.64,60192.0,58.682,58.6919,58.6034,58.6231,60192.0
2025-06-04 13:15:00,59.63,59.66,59.62,59.63,31073.0,58.6132,58.6427,58.6034,58.6132,31073.0
2025-06-04 13:20:00,59.63,59.66,59.62,59.62,14464.0,58.6132,58.6427,58.6034,58.6034,14464.0
2025-06-04 13:25:00,59.63,59.65,59.62,59.65,53967.0,58.6132,58.6329,58.6034,58.6329,53967.0
2025-06-04 13:30:00,59.65,59.7,59.64,59.69,25975.0,58.6329,58.682,58.6231,58.6722,25975.0
2025-06-04 13:35:00,59.69,59.72,59.68,59.71,23239.0,58.6722,58.7017,58.6624,58.6919,23239.0
2025-06-04 13:40:00,59.7,59.71,59.67,59.68,25049.0,58.682,58.6919,58.6526,58.6624,25049.0
2025-06-04 13:45:00,59.68,59.7,59.66,59.68,34305.0,58.6624,58.682,58.6427,58.6624,34305.0
2025-06-04 13:50:00,59.68,59.7,59.62,59.69,43407.0,58.6624,58.682,58.6034,58.6722,43407.0
2025-06-04 13:55:00,59.69,59.74,59.68,59.73,33419.0,58.6722,58.7214,58.6624,58.7115,33419.0
2025-06-04 14:00:00,59.73,59.79,59.73,59.77,58282.0,58.7115,58.7705,58.7115,58.7509,58282.0
2025-06-04 14:05:00,59.77,59.77,59.7,59.71,20325.0,58.7509,58.7509,58.682,58.6919,20325.0
2025-06-04 14:10:00,59.72,59.72,59.67,59.69,40820.0,58.7017,58.7017,58.6526,58.6722,40820.0
2025-06-04 14:15:00,59.69,59.71,59.67,59.69,22146.0,58.6722,58.6919,58.6526,58.6722,22146.0
2025-06-04 14:20:00,59.7,59.73,59.68,59.69,30254.0,58.682,58.7115,58.6624,58.6722,30254.0
2025-06-04 14:25:00,59.69,59.7,59.65,59.67,105989.0,58.6722,58.682,58.6329,58.6526,105989.0
2025-06-04 14:30:00,59.68,59.69,59.63,59.64,93151.0,58.6624,58.6722,58.6132,58.6231,93151.0
2025-06-04 14:35:00,59.64,59.66,59.57,59.58,68025.0,58.6231,58.6427,58.5543,58.5641,68025.0
2025-06-04 14:40:00,59.58,59.6,59.51,59.52,52171.0,58.5641,58.5838,58.4953,58.5051,52171.0
2025-06-04 14:45:00,59.51,59.56,59.5,59.55,53328.0,58.4953,58.5444,58.4855,58.5346,53328.0
2025-06-04 14:50:00,59.55,59.56,59.51,59.55,32153.0,58.5346,58.5444,58.4953,58.5346,32153.0
2025-06-04 14:55:00,59.54,59.55,59.51,59.54,37909.0,58.5248,58.5346,58.4953,58.5248,37909.0
2025-06-04 15:00:00,59.54,59.54,59.46,59.52,88955.0,58.5248,58.5248,58.4461,58.5051,88955.0
2025-06-04 15:05:00,59.53,59.54,59.44,59.46,79822.0,58.5149,58.5248,58.4265,58.4461,79822.0
2025-06-04 15:10:00,59.46,59.46,59.4,59.41,37502.0,58.4461,58.4461,58.3872,58.397,37502.0
2025-06-04 15:15:00,59.41,59.41,59.32,59.34,58282.0,58.397,58.397,58.3085,58.3282,58282.0
2025-06-04 15:20:00,59.35,59.41,59.31,59.4,76206.0,58.338,58.397,58.2987,58.3872,76206.0
2025-06-04 15:25:00,59.4,59.45,59.39,59.41,55724.0,58.3872,58.4363,58.3773,58.397,55724.0
2025-06-04 15:30:00,59.42,59.45,59.4,59.43,54335.0,58.4068,58.4363,58.3872,58.4166,54335.0
2025-06-04 15:35:00,59.41,59.45,59.4,59.4,62500.0,58.397,58.4363,58.3872,58.3872,62500.0
2025-06-04 15:40:00,59.4,59.41,59.32,59.39,118350.0,58.3872,58.397,58.3085,58.3773,118350.0
2025-06-04 15:45:00,59.38,59.39,59.26,59.27,94262.0,58.3675,58.3773,58.2495,58.2594,94262.0
2025-06-04 15:50:00,59.27,59.32,59.19,59.29,158028.0,58.2594,58.3085,58.1807,58.279,158028.0
2025-06-04 15:55:00,59.3,59.36,59.18,59.3,548127.0,58.2889,58.3478,58.1709,58.2889,548127.0
2025-06-05 09:30:00,59.42,59.46,58.93,59.0,185856.0,58.4068,58.4461,57.9252,57.994,185856.0
2025-06-05 09:35:00,59.01,59.19,58.98,59.15,51339.0,58.0038,58.1807,57.9743,58.1414,51339.0
2025-06-05 09:40:00,59.15,59.33,59.14,59.23,43881.0,58.1414,58.3184,58.1316,58.2201,43881.0
2025-06-05 09:45:00,59.24,59.42,59.22,59.36,52329.0,58.2299,58.4068,58.2102,58.3478,52329.0
2025-06-05 09:50:00,59.36,59.43,59.28,59.38,63444.0,58.3478,58.4166,58.2692,58.3675,63444.0
2025-06-05 09:55:00,59.39,59.46,59.36,59.37,45918.0,58.3773,58.4461,58.3478,58.3577,45918.0
2025-06-05 10:00:00,59.38,59.46,59.27,59.28,87709.0,58.3675,58.4461,58.2594,58.2692,87709.0
2025-06-05 10:05:00,59.28,59.41,59.24,59.4,39486.0,58.2692,58.397,58.2299,58.3872,39486.0
2025-06-05 10:10:00,59.41,59.45,59.33,59.44,38751.0,58.397,58.4363,58.3184,58.4265,38751.0
2025-06-05 10:15:00,59.43,59.52,59.4,59.4,78543.0,58.4166,58.5051,58.3872,58.3872,78543.0
2025-06-05 10:20:00,59.41,59.49,59.38,59.47,39854.0,58.397,58.4756,58.3675,58.456,39854.0
2025-06-05 10:25:00,59.48,59.5,59.38,59.44,30816.0,58.4658,58.4855,58.3675,58.4265,30816.0
2025-06-05 10:30:00,59.44,59.48,59.43,59.45,34031.0,58.4265,58.4658,58.4166,58.4363,34031.0
2025-06-05 10:35:00,59.45,59.48,59.39,59.4,56102.0,58.4363,58.4658,58.3773,58.3872,56102.0
2025-06-05 10:40:00,59.39,59.44,59.33,59.38,78407.0,58.3773,58.4265,58.3184,58.3675,78407.0
2025-06-05 10:45:00,59.38,59.38,59.3,59.34,41965.0,58.3675,58.3675,58.2889,58.3282,41965.0
2025-06-05 10:50:00,59.35,59.42,59.34,59.42,41568.0,58.338,58.4068,58.3282,58.4068,41568.0
2025-06-05 10:55:00,59.42,59.47,59.41,59.46,39290.0,58.4068,58.456,58.397,58.4461,39290.0
2025-06-05 11:00:00,59.46,59.49,59.4,59.49,52909.0,58.4461,58.4756,58.3872,58.4756,52909.0
2025-06-05 11:05:00,59.49,59.51,59.43,59.5,35374.0,58.4756,58.4953,58.4166,58.4855,35374.0
2025-06-05 11:10:00,59.5,59.53,59.47,59.5,35628.0,58.4855,58.5149,58.456,58.4855,35628.0
2025-06-05 11:15:00,59.5,59.52,59.39,59.5,59099.0,58.4855,58.5051,58.3773,58.4855,59099.0
2025-06-05 11:20:00,59.5,59.61,59.49,59.53,176685.0,58.4855,58.5936,58.4756,58.5149,176685.0
2025-06-05 11:25:00,59.54,59.57,59.41,59.43,86448.0,58.5248,58.5543,58.397,58.4166,86448.0
2025-06-05 11:30:00,59.43,59.45,59.38,59.44,62507.0,58.4166,58.4363,58.3675,58.4265,62507.0
2025-06-05 11:35:00,59.44,59.44,59.37,59.38,32064.0,58.4265,58.4265,58.3577,58.3675,32064.0
2025-06-05 11:40:00,59.38,59.4,59.31,59.33,53159.0,58.3675,58.3872,58.2987,58.3184,53159.0
2025-06-05 11:45:00,59.34,59.34,59.24,59.25,42238.0,58.3282,58.3282,58.2299,58.2397,42238.0
2025-06-05 11:50:00,59.25,59.28,59.22,59.24,44897.0,58.2397,58.2692,58.2102,58.2299,44897.0
2025-06-05 11:55:00,59.25,59.3,59.21,59.26,45675.0,58.2397,58.2889,58.2004,58.2495,45675.0
2025-06-05 12:00:00,59.26,59.32,59.24,59.29,34621.0,58.2495,58.3085,58.2299,58.279,34621.0
2025-06-05 12:05:00,59.29,59.32,59.24,59.28,32055.0,58.279,58.3085,58.2299,58.2692,32055.0
2025-06-05 12:10:00,59.28,59.32,59.26,59.3,41955.0,58.2692,58.3085,58.2495,58.2889,41955.0
2025-06-05 12:15:00,59.3,59.37,59.29,59.33,47314.0,58.2889,58.3577,58.279,58.3184,47314.0
2025-06-05 12:20:00,59.33,59.34,59.26,59.29,36065.0,58.3184,58.3282,58.2495,58.279,36065.0
2025-06-05 12:25:00,59.29,59.32,59.24,59.27,47207.0,58.279,58.3085,58.2299,58.2594,47207.0
2025-06-05 12:30:00,59.28,59.33,59.25,59.32,73453.0,58.2692,58.3184,58.2397,58.3085,73453.0
2025-06-05 12:35:00,59.31,59.32,59.28,59.29,33297.0,58.2987,58.3085,58.2692,58.279,33297.0
2025-06-05 12:40:00,59.3,59.33,59.28,59.32,33159.0,58.2889,58.3184,58.2692,58.3085,33159.0
2025-06-05 12:45:00,59.32,59.34,59.25,59.33,57697.0,58.3085,58.3282,58.2397,58.3184,57697.0
2025-06-05 12:50:00,59.33,59.34,59.28,59.31,49306.0,58.3184,58.3282,58.2692,58.2987,49306.0
2025-06-05 12:55:00,59.3,59.39,59.3,59.36,79593.0,58.2889,58.3773,58.2889,58.3478,79593.0
2025-06-05 13:00:00,59.37,59.48,59.34,59.37,149120.0,58.3577,58.4658,58.3282,58.3577,149120.0
2025-06-05 13:05:00,59.37,59.37,59.25,59.26,37453.0,58.3577,58.3577,58.2397,58.2495,37453.0
2025-06-05 13:10:00,59.27,59.29,59.21,59.25,36455.0,58.2594,58.279,58.2004,58.2397,36455.0
2025-06-05 13:15:00,59.25,59.27,59.22,59.25,27142.0,58.2397,58.2594,58.2102,58.2397,27142.0
2025-06-05 13:20:00,59.25,59.31,59.23,59.25,62615.0,58.2397,58.2987,58.2201,58.2397,62615.0
2025-06-05 13:25:00,59.26,59.28,59.22,59.24,37841.0,58.2495,58.2692,58.2102,58.2299,37841.0
2025-06-05 13:30:00,59.24,59.28,59.2,59.27,32776.0,58.2299,58.2692,58.1906,58.2594,32776.0
2025-06-05 13:35:00,59.27,59.29,59.22,59.25,35088.0,58.2594,58.279,58.2102,58.2397,35088.0
2025-06-05 13:40:00,59.25,59.26,59.21,59.22,32812.0,58.2397,58.2495,58.2004,58.2102,32812.0
2025-06-05 13:45:00,59.23,59.23,59.18,59.18,48982.0,58.2201,58.2201,58.1709,58.1709,48982.0
2025-06-05 13:50:00,59.18,59.19,59.12,59.15,42762.0,58.1709,58.1807,58.1119,58.1414,42762.0
2025-06-05 13:55:00,59.14,59.2,59.13,59.18,38116.0,58.1316,58.1906,58.1218,58.1709,38116.0
2025-06-05 14:00:00,59.18,59.18,59.08,59.1,33536.0,58.1709,58.1709,58.0726,58.0923,33536.0
2025-06-05 14:05:00,59.09,59.11,59.04,59.08,40627.0,58.0824,58.1021,58.0333,58.0726,40627.0
2025-06-05 14:10:00,59.08,59.11,59.06,59.09,43301.0,58.0726,58.1021,58.053,58.0824,43301.0
2025-06-05 14:15:00,59.08,59.12,59.04,59.12,61836.0,58.0726,58.1119,58.0333,58.1119,61836.0
2025-06-05 14:20:00,59.12,59.15,59.1,59.14,25964.0,58.1119,58.1414,58.0923,58.1316,25964.0
2025-06-05 14:25:00,59.13,59.15,59.11,59.14,31945.0,58.1218,58.1414,58.1021,58.1316,31945.0
2025-06-05 14:30:00,59.14,59.21,59.14,59.21,37069.0,58.1316,58.2004,58.1316,58.2004,37069.0
2025-06-05 14:35:00,59.22,59.32,59.19,59.32,55851.0,58.2102,58.3085,58.1807,58.3085,55851.0
2025-06-05 14:40:00,59.32,59.33,59.26,59.32,70207.0,58.3085,58.3184,58.2495,58.3085,70207.0
2025-06-05 14:45:00,59.33,59.34,59.28,59.3,32455.0,58.3184,58.3282,58.2692,58.2889,32455.0
2025-06-05 14:50:00,59.3,59.36,59.28,59.31,50125.0,58.2889,58.3478,58.2692,58.2987,50125.0
2025-06-05 14:55:00,59.3,59.38,59.29,59.35,101317.0,58.2889,58.3675,58.279,58.338,101317.0
2025-06-05 15:00:00,59.35,59.4,59.32,59.34,71000.0,58.338,58.3872,58.3085,58.3282,71000.0
2025-06-05 15:05:00,59.34,59.39,59.32,59.37,28171.0,58.3282,58.3773,58.3085,58.3577,28171.0
2025-06-05 15:10:00,59.37,59.38,59.32,59.33,45775.0,58.3577,58.3675,58.3085,58.3184,45775.0
2025-06-05 15:15:00,59.33,59.36,59.28,59.36,58528.0,58.3184,58.3478,58.2692,58.3478,58528.0
2025-06-05 15:20:00,59.36,59.47,59.33,59.44,101897.0,58.3478,58.456,58.3184,58.4265,101897.0
2025-06-05 15:25:00,59.44,59.46,59.33,59.37,66067.0,58.4265,58.4461,58.3184,58.3577,66067.0
2025-06-05 15:30:00,59.37,59.4,59.29,59.35,101373.0,58.3577,58.3872,58.279,58.338,101373.0
2025-06-05 15:35:00,59.35,59.42,59.33,59.41,72297.0,58.338,58.4068,58.3184,58.397,72297.0
2025-06-05 15:40:00,59.41,59.44,59.36,59.43,77655.0,58.397,58.4265,58.3478,58.4166,77655.0
2025-06-05 15:45:00,59.43,59.51,59.4,59.44,96516.0,58.4166,58.4953,58.3872,58.4265,96516.0
2025-06-05 15:50:00,59.43,59.44,59.31,59.34,154633.0,58.4166,58.4265,58.2987,58.3282,154633.0
2025-06-05 15:55:00,59.34,59.44,59.32,59.44,461756.0,58.3282,58.4265,58.3085,58.4265,461756.0
2025-06-06 09:30:00,59.35,59.58,59.33,59.55,120896.0,58.338,58.5641,58.3184,58.5346,120896.0
2025-06-06 09:35:00,59.53,59.57,59.44,59.51,47642.0,58.5149,58.5543,58.4265,58.4953,47642.0
2025-06-06 09:40:00,59.53,59.62,59.47,59.61,44018.0,58.5149,58.6034,58.456,58.5936,44018.0
2025-06-06 09:45:00,59.61,59.66,59.56,59.57,38215.0,58.5936,58.6427,58.5444,58.5543,38215.0
2025-06-06 09:50:00,59.61,59.63,59.53,59.63,30804.0,58.5936,58.6132,58.5149,58.6132,30804.0
2025-06-06 09:55:00,59.63,59.66,59.6,59.65,29837.0,58.6132,58.6427,58.5838,58.6329,29837.0
2025-06-06 10:00:00,59.65,59.65,59.52,59.55,49239.0,58.6329,58.6329,58.5051,58.5346,49239.0
2025-06-06 10:05:00,59.54,59.57,59.49,59.56,44362.0,58.5248,58.5543,58.4756,58.5444,44362.0
2025-06-06 10:10:00,59.56,59.59,59.51,59.54,34393.0,58.5444,58.5739,58.4953,58.5248,34393.0
2025-06-06 10:15:00,59.54,59.54,59.44,59.5,30670.0,58.5248,58.5248,58.4265,58.4855,30670.0
2025-06-06 10:20:00,59.5,59.56,59.48,59.54,40448.0,58.4855,58.5444,58.4658,58.5248,40448.0
2025-06-06 10:25:00,59.53,59.55,59.48,59.52,30093.0,58.5149,58.5346,58.4658,58.5051,30093.0
2025-06-06 10:30:00,59.51,59.52,59.45,59.45,25859.0,58.4953,58.5051,58.4363,58.4363,25859.0
2025-06-06 10:35:00,59.44,59.46,59.4,59.43,31670.0,58.4265,58.4461,58.3872,58.4166,31670.0
2025-06-06 10:40:00,59.43,59.45,59.39,59.41,24464.0,58.4166,58.4363,58.3773,58.397,24464.0
2025-06-06 10:45:00,59.4,59.41,59.32,59.34,20010.0,58.3872,58.397,58.3085,58.3282,20010.0
2025-06-06 10:50:00,59.33,59.39,59.33,59.34,23457.0,58.3184,58.3773,58.3184,58.3282,23457.0
2025-06-06 10:55:00,59.35,59.38,59.25,59.29,46365.0,58.338,58.3675,58.2397,58.279,46365.0
2025-06-06 11:00:00,59.27,59.31,59.26,59.3,48426.0,58.2594,58.2987,58.2495,58.2889,48426.0
2025-06-06 11:05:00,59.3,59.32,59.26,59.29,67773.0,58.2889,58.3085,58.2495,58.279,67773.0
2025-06-06 11:10:00,59.3,59.35,59.29,59.35,36558.0,58.2889,58.338,58.279,58.338,36558.0
2025-06-06 11:15:00,59.34,59.4,59.32,59.38,37872.0,58.3282,58.3872,58.3085,58.3675,37872.0
2025-06-06 11:20:00,59.36,59.43,59.35,59.41,38938.0,58.3478,58.4166,58.338,58.397,38938.0
2025-06-06 11:25:00,59.41,59.45,59.39,59.41,17175.0,58.397,58.4363,58.3773,58.397,17175.0
2025-06-06 11:30:00,59.41,59.42,59.33,59.37,22096.0,58.397,58.4068,58.3184,58.3577,22096.0
2025-06-06 11:35:00,59.38,59.39,59.29,59.3,23457.0,58.3675,58.3773,58.279,58.2889,23457.0
2025-06-06 11:40:00,59.3,59.36,59.28,59.35,22872.0,58.2889,58.3478,58.2692,58.338,22872.0
2025-06-06 11:45:00,59.34,59.34,59.29,59.33,22880.0,58.3282,58.3282,58.279,58.3184,22880.0
2025-06-06 11:50:00,59.35,59.36,59.32,59.36,9320.0,58.338,58.3478,58.3085,58.3478,9320.0
2025-06-06 11:55:00,59.35,59.36,59.29,59.31,21885.0,58.338,58.3478,58.279,58.2987,21885.0
2025-06-06 12:00:00,59.32,59.35,59.31,59.33,19778.0,58.3085,58.338,58.2987,58.3184,19778.0
2025-06-06 12:05:00,59.33,59.37,59.32,59.35,15743.0,58.3184,58.3577,58.3085,58.338,15743.0
2025-06-06 12:10:00,59.36,59.37,59.29,59.29,19450.0,58.3478,58.3577,58.279,58.279,19450.0
2025-06-06 12:15:00,59.29,59.33,59.29,59.32,16442.0,58.279,58.3184,58.279,58.3085,16442.0
2025-06-06 12:20:00,59.32,59.35,59.29,59.34,29849.0,58.3085,58.338,58.279,58.3282,29849.0
2025-06-06 12:25:00,59.34,59.37,59.32,59.33,28457.0,58.3282,58.3577,58.3085,58.3184,28457.0
2025-06-06 12:30:00,59.34,59.38,59.34,59.37,19316.0,58.3282,58.3675,58.3282,58.3577,19316.0
2025-06-06 12:35:00,59.36,59.38,59.33,59.36,53994.0,58.3478,58.3675,58.3184,58.3478,53994.0
2025-06-06 12:40:00,59.36,59.38,59.32,59.36,60075.0,58.3478,58.3675,58.3085,58.3478,60075.0
2025-06-06 12:45:00,59.35,59.36,59.33,59.35,18588.0,58.338,58.3478,58.3184,58.338,18588.0
2025-06-06 12:50:00,59.35,59.36,59.3,59.31,20587.0,58.338,58.3478,58.2889,58.2987,20587.0
2025-06-06 12:55:00,59.3,59.33,59.26,59.3,19456.0,58.2889,58.3184,58.2495,58.2889,19456.0
2025-06-06 13:00:00,59.3,59.31,59.23,59.26,41935.0,58.2889,58.2987,58.2201,58.2495,41935.0
2025-06-06 13:05:00,59.27,59.31,59.24,59.25,15113.0,58.2594,58.2987,58.2299,58.2397,15113.0
2025-06-06 13:10:00,59.24,59.28,59.24,59.27,14451.0,58.2299,58.2692,58.2299,58.2594,14451.0
2025-06-06 13:15:00,59.27,59.3,59.23,59.3,16904.0,58.2594,58.2889,58.2201,58.2889,16904.0
2025-06-06 13:20:00,59.3,59.31,59.27,59.27,20994.0,58.2889,58.2987,58.2594,58.2594,20994.0
2025-06-06 13:25:00,59.28,59.31,59.27,59.3,23577.0,58.2692,58.2987,58.2594,58.2889,23577.0
2025-06-06 13:30:00,59.31,59.31,59.25,59.28,21008.0,58.2987,58.2987,58.2397,58.2692,21008.0
2025-06-06 13:35:00,59.28,59.34,59.27,59.34,21287.0,58.2692,58.3282,58.2594,58.3282,21287.0
2025-06-06 13:40:00,59.33,59.35,59.3,59.32,28792.0,58.3184,58.338,58.2889,58.3085,28792.0
2025-06-06 13:45:00,59.33,59.37,59.32,59.36,17973.0,58.3184,58.3577,58.3085,58.3478,17973.0
2025-06-06 13:50:00,59.36,59.37,59.32,59.35,29999.0,58.3478,58.3577,58.3085,58.338,29999.0
2025-06-06 13:55:00,59.35,59.35,59.3,59.32,12158.0,58.338,58.338,58.2889,58.3085,12158.0
2025-06-06 14:00:00,59.32,59.48,59.32,59.41,66727.0,58.3085,58.4658,58.3085,58.397,66727.0
2025-06-06 14:05:00,59.42,59.43,59.37,59.41,30657.0,58.4068,58.4166,58.3577,58.397,30657.0
2025-06-06 14:10:00,59.41,59.45,59.4,59.42,26385.0,58.397,58.4363,58.3872,58.4068,26385.0
2025-06-06 14:15:00,59.43,59.44,59.41,59.44,9938.0,58.4166,58.4265,58.397,58.4265,9938.0
2025-06-06 14:20:00,59.43,59.47,59.43,59.46,20181.0,58.4166,58.456,58.4166,58.4461,20181.0
2025-06-06 14:25:00,59.47,59.47,59.4,59.4,15369.0,58.456,58.456,58.3872,58.3872,15369.0
2025-06-06 14:30:00,59.41,59.46,59.4,59.44,30136.0,58.397,58.4461,58.3872,58.4265,30136.0
2025-06-06 14:35:00,59.44,59.48,59.44,59.48,17456.0,58.4265,58.4658,58.4265,58.4658,17456.0
2025-06-06 14:40:00,59.48,59.48,59.45,59.47,19882.0,58.4658,58.4658,58.4363,58.456,19882.0
2025-06-06 14:45:00,59.46,59.46,59.44,59.45,14268.0,58.4461,58.4461,58.4265,58.4363,14268.0
2025-06-06 14:50:00,59.46,59.46,59.41,59.41,15715.0,58.4461,58.4461,58.397,58.397,15715.0
2025-06-06 14:55:00,59.41,59.42,59.38,59.4,20217.0,58.397,58.4068,58.3675,58.3872,20217.0
2025-06-06 15:00:00,59.39,59.4,59.32,59.33,25299.0,58.3773,58.3872,58.3085,58.3184,25299.0
2025-06-06 15:05:00,59.34,59.34,59.31,59.31,24215.0,58.3282,58.3282,58.2987,58.2987,24215.0
2025-06-06 15:10:00,59.32,59.33,59.27,59.3,51207.0,58.3085,58.3184,58.2594,58.2889,51207.0
2025-06-06 15:15:00,59.29,59.3,59.24,59.27,44412.0,58.279,58.2889,58.2299,58.2594,44412.0
2025-06-06 15:20:00,59.27,59.29,59.26,59.28,43663.0,58.2594,58.279,58.2495,58.2692,43663.0
2025-06-06 15:25:00,59.28,59.32,59.28,59.29,24146.0,58.2692,58.3085,58.2692,58.279,24146.0
2025-06-06 15:30:00,59.28,59.31,59.26,59.3,36104.0,58.2692,58.2987,58.2495,58.2889,36104.0
2025-06-06 15:35:00,59.3,59.34,59.26,59.28,53315.0,58.2889,58.3282,58.2495,58.2692,53315.0
2025-06-06 15:40:00,59.28,59.3,59.25,59.29,37848.0,58.2692,58.2889,58.2397,58.279,37848.0
2025-06-06 15:45:00,59.29,59.3,59.26,59.27,49113.0,58.279,58.2889,58.2495,58.2594,49113.0
2025-06-06 15:50:00,59.27,59.34,59.23,59.33,82037.0,58.2594,58.3282,58.2201,58.3184,82037.0
2025-06-06 15:55:00,59.33,59.37,59.23,59.23,379190.0,58.3184,58.3577,58.2201,58.2201,379190.0
2025-06-09 09:30:00,59.16,59.22,58.97,58.97,412131.0,58.1513,58.2102,57.9645,57.9645,412131.0
2025-06-09 09:35:00,58.98,59.1,58.9,59.07,76037.0,57.9743,58.0923,57.8957,58.0628,76037.0
2025-06-09 09:40:00,59.05,59.13,58.97,59.04,110067.0,58.0431,58.1218,57.9645,58.0333,110067.0
2025-06-09 09:45:00,59.02,59.12,58.92,59.08,112931.0,58.0136,58.1119,57.9153,58.0726,112931.0
2025-06-09 09:50:00,59.08,59.12,58.95,59.01,86658.0,58.0726,58.1119,57.9448,58.0038,86658.0
2025-06-09 09:55:00,59.02,59.16,59.01,59.01,94363.0,58.0136,58.1513,58.0038,58.0038,94363.0
2025-06-09 10:00:00,59.02,59.18,58.98,59.16,87911.0,58.0136,58.1709,57.9743,58.1513,87911.0
2025-06-09 10:05:00,59.15,59.22,58.97,59.0,77103.0,58.1414,58.2102,57.9645,57.994,77103.0
2025-06-09 10:10:00,58.98,59.06,58.92,59.02,66037.0,57.9743,58.053,57.9153,58.0136,66037.0
2025-06-09 10:15:00,59.03,59.07,58.98,59.03,38906.0,58.0235,58.0628,57.9743,58.0235,38906.0
2025-06-09 10:20:00,59.04,59.11,58.99,59.07,59700.0,58.0333,58.1021,57.9842,58.0628,59700.0
2025-06-09 10:25:00,59.08,59.1,59.03,59.06,32317.0,58.0726,58.0923,58.0235,58.053,32317.0
2025-06-09 10:30:00,59.07,59.11,59.04,59.06,47181.0,58.0628,58.1021,58.0333,58.053,47181.0
2025-06-09 10:35:00,59.07,59.09,59.03,59.04,41172.0,58.0628,58.0824,58.0235,58.0333,41172.0
2025-06-09 10:40:00,59.04,59.04,58.97,59.03,52174.0,58.0333,58.0333,57.9645,58.0235,52174.0
2025-06-09 10:45:00,59.03,59.05,58.97,59.02,29776.0,58.0235,58.0431,57.9645,58.0136,29776.0
2025-06-09 10:50:00,59.01,59.08,59.0,59.06,61562.0,58.0038,58.0726,57.994,58.053,61562.0
2025-06-09 10:55:00,59.05,59.07,59.0,59.04,56387.0,58.0431,58.0628,57.994,58.0333,56387.0
2025-06-09 11:00:00,59.05,59.1,59.01,59.04,56580.0,58.0431,58.0923,58.0038,58.0333,56580.0
2025-06-09 11:05:00,59.04,59.08,59.01,59.03,30065.0,58.0333,58.0726,58.0038,58.0235,30065.0
2025-06-09 11:10:00,59.04,59.06,59.01,59.06,29122.0,58.0333,58.053,58.0038,58.053,29122.0
2025-06-09 11:15:00,59.05,59.09,59.05,59.09,27732.0,58.0431,58.0824,58.0431,58.0824,27732.0
2025-06-09 11:20:00,59.09,59.14,59.08,59.13,41178.0,58.0824,58.1316,58.0726,58.1218,41178.0
2025-06-09 11:25:00,59.14,59.19,59.12,59.13,41258.0,58.1316,58.1807,58.1119,58.1218,41258.0
2025-06-09 11:30:00,59.13,59.21,59.1,59.2,44952.0,58.1218,58.2004,58.0923,58.1906,44952.0
2025-06-09 11:35:00,59.2,59.25,59.19,59.22,34067.0,58.1906,58.2397,58.1807,58.2102,34067.0
2025-06-09 11:40:00,59.22,59.26,59.21,59.23,29287.0,58.2102,58.2495,58.2004,58.2201,29287.0
2025-06-09 11:45:00,59.23,59.31,59.23,59.26,31658.0,58.2201,58.2987,58.2201,58.2495,31658.0
2025-06-09 11:50:00,59.27,59.33,59.26,59.3,35361.0,58.2594,58.3184,58.2495,58.2889,35361.0
2025-06-09 11:55:00,59.29,59.34,59.24,59.26,73618.0,58.279,58.3282,58.2299,58.2495,73618.0
2025-06-09 12:00:00,59.25,59.26,59.21,59.23,34958.0,58.2397,58.2495,58.2004,58.2201,34958.0
2025-06-09 12:05:00,59.23,59.26,59.2,59.22,25116.0,58.2201,58.2495,58.1906,58.2102,25116.0
2025-06-09 12:10:00,59.23,59.27,59.23,59.25,25321.0,58.2201,58.2594,58.2201,58.2397,25321.0
2025-06-09 12:15:00,59.26,59.27,59.21,59.22,39999.0,58.2495,58.2594,58.2004,58.2102,39999.0
2025-06-09 12:20:00,59.22,59.27,59.21,59.23,18578.0,58.2102,58.2594,58.2004,58.2201,18578.0
2025-06-09 12:25:00,59.23,59.26,59.21,59.23,34577.0,58.2201,58.2495,58.2004,58.2201,34577.0
2025-06-09 12:30:00,59.23,59.23,59.17,59.21,36830.0,58.2201,58.2201,58.1611,58.2004,36830.0
2025-06-09 12:35:00,59.21,59.22,59.13,59.17,36296.0,58.2004,58.2102,58.1218,58.1611,36296.0
2025-06-09 12:40:00,59.17,59.21,59.14,59.18,36740.0,58.1611,58.2004,58.1316,58.1709,36740.0
2025-06-09 12:45:00,59.18,59.23,59.15,59.19,30486.0,58.1709,58.2201,58.1414,58.1807,30486.0
2025-06-09 12:50:00,59.2,59.24,59.18,59.2,48265.0,58.1906,58.2299,58.1709,58.1906,48265.0
2025-06-09 12:55:00,59.2,59.2,59.16,59.18,28522.0,58.1906,58.1906,58.1513,58.1709,28522.0
2025-06-09 13:00:00,59.17,59.18,59.13,59.14,59747.0,58.1611,58.1709,58.1218,58.1316,59747.0
2025-06-09 13:05:00,59.15,59.16,59.1,59.11,37166.0,58.1414,58.1513,58.0923,58.1021,37166.0
2025-06-09 13:10:00,59.11,59.2,59.09,59.17,33478.0,58.1021,58.1906,58.0824,58.1611,33478.0
2025-06-09 13:15:00,59.18,59.18,59.13,59.14,64528.0,58.1709,58.1709,58.1218,58.1316,64528.0
2025-06-09 13:20:00,59.15,59.17,59.11,59.16,32766.0,58.1414,58.1611,58.1021,58.1513,32766.0
2025-06-09 13:25:00,59.16,59.2,59.16,59.2,22896.0,58.1513,58.1906,58.1513,58.1906,22896.0
2025-06-09 13:30:00,59.19,59.19,59.13,59.16,24462.0,58.1807,58.1807,58.1218,58.1513,24462.0
2025-06-09 13:35:00,59.15,59.17,59.14,59.16,14112.0,58.1414,58.1611,58.1316,58.1513,14112.0
2025-06-09 13:40:00,59.15,59.16,59.12,59.14,24190.0,58.1414,58.1513,58.1119,58.1316,24190.0
2025-06-09 13:45:00,59.14,59.14,59.11,59.14,32384.0,58.1316,58.1316,58.1021,58.1316,32384.0
2025-06-09 13:50:00,59.14,59.17,59.13,59.14,28260.0,58.1316,58.1611,58.1218,58.1316,28260.0
2025-06-09 13:55:00,59.14,59.15,59.09,59.1,50142.0,58.1316,58.1414,58.0824,58.0923,50142.0
2025-06-09 14:00:00,59.1,59.12,59.08,59.12,22930.0,58.0923,58.1119,58.0726,58.1119,22930.0
2025-06-09 14:05:00,59.12,59.14,59.11,59.12,51060.0,58.1119,58.1316,58.1021,58.1119,51060.0
2025-06-09 14:10:00,59.13,59.2,59.12,59.19,36512.0,58.1218,58.1906,58.1119,58.1807,36512.0
2025-06-09 14:15:00,59.19,59.2,59.17,59.19,22466.0,58.1807,58.1906,58.1611,58.1807,22466.0
2025-06-09 14:20:00,59.19,59.19,59.15,59.16,40380.0,58.1807,58.1807,58.1414,58.1513,40380.0
2025-06-09 14:25:00,59.16,59.17,59.14,59.17,18464.0,58.1513,58.1611,58.1316,58.1611,18464.0
2025-06-09 14:30:00,59.17,59.19,59.16,59.17,38939.0,58.1611,58.1807,58.1513,58.1611,38939.0
2025-06-09 14:35:00,59.18,59.2,59.14,59.14,24218.0,58.1709,58.1906,58.1316,58.1316,24218.0
2025-06-09 14:40:00,59.16,59.16,59.14,59.15,25255.0,58.1513,58.1513,58.1316,58.1414,25255.0
2025-06-09 14:45:00,59.16,59.16,59.11,59.12,27623.0,58.1513,58.1513,58.1021,58.1119,27623.0
2025-06-09 14:50:00,59.12,59.13,59.11,59.11,23639.0,58.1119,58.1218,58.1021,58.1021,23639.0
2025-06-09 14:55:00,59.12,59.16,59.11,59.13,45606.0,58.1119,58.1513,58.1021,58.1218,45606.0
2025-06-09 15:00:00,59.12,59.13,59.09,59.1,42004.0,58.1119,58.1218,58.0824,58.0923,42004.0
2025-06-09 15:05:00,59.11,59.12,59.08,59.11,22165.0,58.1021,58.1119,58.0726,58.1021,22165.0
2025-06-09 15:10:00,59.11,59.12,59.08,59.1,34875.0,58.1021,58.1119,58.0726,58.0923,34875.0
2025-06-09 15:15:00,59.1,59.13,59.09,59.12,84227.0,58.0923,58.1218,58.0824,58.1119,84227.0
2025-06-09 15:20:00,59.11,59.11,59.08,59.09,44125.0,58.1021,58.1021,58.0726,58.0824,44125.0
2025-06-09 15:25:00,59.09,59.1,59.07,59.09,40519.0,58.0824,58.0923,58.0628,58.0824,40519.0
2025-06-09 15:30:00,59.08,59.12,59.07,59.12,42081.0,58.0726,58.1119,58.0628,58.1119,42081.0
2025-06-09 15:35:00,59.11,59.16,59.1,59.15,57535.0,58.1021,58.1513,58.0923,58.1414,57535.0
2025-06-09 15:40:00,59.14,59.15,59.11,59.13,49699.0,58.1316,58.1414,58.1021,58.1218,49699.0
2025-06-09 15:45:00,59.13,59.15,59.11,59.15,69055.0,58.1218,58.1414,58.1021,58.1414,69055.0
2025-06-09 15:50:00,59.15,59.15,59.05,59.09,115026.0,58.1414,58.1414,58.0431,58.0824,115026.0
2025-06-09 15:55:00,59.08,59.1,59.03,59.04,291364.0,58.0726,58.0923,58.0235,58.0333,291364.0
2025-06-10 09:30:00,59.08,59.25,58.95,59.09,476442.0,58.0726,58.2397,57.9448,58.0824,476442.0
2025-06-10 09:35:00,59.07,59.2,59.03,59.05,87618.0,58.0628,58.1906,58.0235,58.0431,87618.0
2025-06-10 09:40:00,59.05,59.12,59.02,59.09,115868.0,58.0431,58.1119,58.0136,58.0824,115868.0
2025-06-10 09:45:00,59.08,59.13,59.03,59.06,97984.0,58.0726,58.1218,58.0235,58.053,97984.0
2025-06-10 09:50:00,59.06,59.18,59.06,59.16,104938.0,58.053,58.1709,58.053,58.1513,104938.0
2025-06-10 09:55:00,59.16,59.19,59.1,59.13,52273.0,58.1513,58.1807,58.0923,58.1218,52273.0
2025-06-10 10:00:00,59.13,59.15,58.96,59.07,176643.0,58.1218,58.1414,57.9547,58.0628,176643.0
2025-06-10 10:05:00,59.06,59.06,58.92,59.0,122152.0,58.053,58.053,57.9153,57.994,122152.0
2025-06-10 10:10:00,58.99,59.0,58.77,58.86,207661.0,57.9842,57.994,57.7679,57.8564,207661.0
2025-06-10 10:15:00,58.86,58.9,58.8,58.86,92840.0,57.8564,57.8957,57.7974,57.8564,92840.0
2025-06-10 10:20:00,58.86,58.86,58.77,58.82,76488.0,57.8564,57.8564,57.7679,57.8171,76488.0
2025-06-10 10:25:00,58.83,58.85,58.76,58.8,102936.0,57.8269,57.8465,57.7581,57.7974,102936.0
2025-06-10 10:30:00,58.8,58.83,58.72,58.73,94509.0,57.7974,57.8269,57.7188,57.7286,94509.0
2025-06-10 10:35:00,58.73,58.81,58.73,58.78,69962.0,57.7286,57.8072,57.7286,57.7777,69962.0
2025-06-10 10:40:00,58.79,58.82,58.76,58.8,30419.0,57.7876,57.8171,57.7581,57.7974,30419.0
2025-06-10 10:45:00,58.8,58.92,58.79,58.87,119262.0,57.7974,57.9153,57.7876,57.8662,119262.0
2025-06-10 10:50:00,58.86,58.91,58.85,58.89,91968.0,57.8564,57.9055,57.8465,57.8859,91968.0
2025-06-10 10:55:00,58.87,58.93,58.86,58.89,29198.0,57.8662,57.9252,57.8564,57.8859,29198.0
2025-06-10 11:00:00,58.89,58.92,58.84,58.89,45431.0,57.8859,57.9153,57.8367,57.8859,45431.0
2025-06-10 11:05:00,58.88,58.9,58.78,58.79,83286.0,57.876,57.8957,57.7777,57.7876,83286.0
2025-06-10 11:10:00,58.78,58.79,58.52,58.53,175966.0,57.7777,57.7876,57.5222,57.532,175966.0
2025-06-10 11:15:00,58.54,58.61,58.52,58.56,76930.0,57.5418,57.6106,57.5222,57.5615,76930.0
2025-06-10 11:20:00,58.56,58.6,58.51,58.52,52301.0,57.5615,57.6008,57.5123,57.5222,52301.0
2025-06-10 11:25:00,58.52,58.62,58.5,58.59,108969.0,57.5222,57.6205,57.5025,57.591,108969.0
2025-06-10 11:30:00,58.59,58.73,58.58,58.72,68748.0,57.591,57.7286,57.5811,57.7188,68748.0
2025-06-10 11:35:00,58.73,58.74,58.66,58.67,115884.0,57.7286,57.7384,57.6598,57.6696,115884.0
2025-06-10 11:40:00,58.67,58.68,58.61,58.61,30719.0,57.6696,57.6794,57.6106,57.6106,30719.0
2025-06-10 11:45:00,58.61,58.61,58.56,58.58,29992.0,57.6106,57.6106,57.5615,57.5811,29992.0
2025-06-10 11:50:00,58.59,58.62,58.56,58.56,30496.0,57.591,57.6205,57.5615,57.5615,30496.0
2025-06-10 11:55:00,58.57,58.69,58.56,58.66,53056.0,57.5713,57.6893,57.5615,57.6598,53056.0
2025-06-10 12:00:00,58.66,58.72,58.64,58.72,71825.0,57.6598,57.7188,57.6401,57.7188,71825.0
2025-06-10 12:05:00,58.72,58.8,58.71,58.79,78308.0,57.7188,57.7974,57.7089,57.7876,78308.0
2025-06-10 12:10:00,58.8,58.83,58.76,58.78,71387.0,57.7974,57.8269,57.7581,57.7777,71387.0
2025-06-10 12:15:00,58.79,58.83,58.77,58.83,25445.0,57.7876,57.8269,57.7679,57.8269,25445.0
2025-06-10 12:20:00,58.82,58.84,58.77,58.78,37376.0,57.8171,57.8367,57.7679,57.7777,37376.0
2025-06-10 12:25:00,58.78,58.8,58.76,58.79,44700.0,57.7777,57.7974,57.7581,57.7876,44700.0
2025-06-10 12:30:00,58.78,58.8,58.71,58.72,42693.0,57.7777,57.7974,57.7089,57.7188,42693.0
2025-06-10 12:35:00,58.71,58.76,58.71,58.71,25264.0,57.7089,57.7581,57.7089,57.7089,25264.0
2025-06-10 12:40:00,58.72,58.75,58.71,58.74,18993.0,57.7188,57.7482,57.7089,57.7384,18993.0
2025-06-10 12:45:00,58.75,58.77,58.73,58.73,16907.0,57.7482,57.7679,57.7286,57.7286,16907.0
2025-06-10 12:50:00,58.73,58.78,58.7,58.71,71892.0,57.7286,57.7777,57.6991,57.7089,71892.0
2025-06-10 12:55:00,58.71,58.75,58.64,58.66,46414.0,57.7089,57.7482,57.6401,57.6598,46414.0
2025-06-10 13:00:00,58.66,58.72,58.66,58.69,21433.0,57.6598,57.7188,57.6598,57.6893,21433.0
2025-06-10 13:05:00,58.7,58.71,58.63,58.66,31431.0,57.6991,57.7089,57.6303,57.6598,31431.0
2025-06-10 13:10:00,58.67,58.71,58.65,58.68,28504.0,57.6696,57.7089,57.6499,57.6794,28504.0
2025-06-10 13:15:00,58.69,58.74,58.69,58.73,21202.0,57.6893,57.7384,57.6893,57.7286,21202.0
2025-06-10 13:20:00,58.73,58.75,58.69,58.72,21642.0,57.7286,57.7482,57.6893,57.7188,21642.0
2025-06-10 13:25:00,58.71,58.75,58.7,58.73,26929.0,57.7089,57.7482,57.6991,57.7286,26929.0
2025-06-10 13:30:00,58.73,58.74,58.69,58.73,49838.0,57.7286,57.7384,57.6893,57.7286,49838.0
2025-06-10 13:35:00,58.74,58.78,58.73,58.78,26936.0,57.7384,57.7777,57.7286,57.7777,26936.0
2025-06-10 13:40:00,58.78,58.8,58.76,58.78,25468.0,57.7777,57.7974,57.7581,57.7777,25468.0
2025-06-10 13:45:00,58.78,58.78,58.74,58.77,19354.0,57.7777,57.7777,57.7384,57.7679,19354.0
2025-06-10 13:50:00,58.77,58.78,58.73,58.77,28118.0,57.7679,57.7777,57.7286,57.7679,28118.0
2025-06-10 13:55:00,58.76,58.77,58.71,58.74,26338.0,57.7581,57.7679,57.7089,57.7384,26338.0
2025-06-10 14:00:00,58.74,58.75,58.71,58.73,36240.0,57.7384,57.7482,57.7089,57.7286,36240.0
2025-06-10 14:05:00,58.73,58.76,58.72,58.74,28576.0,57.7286,57.7581,57.7188,57.7384,28576.0
2025-06-10 14:10:00,58.74,58.75,58.65,58.67,32524.0,57.7384,57.7482,57.6499,57.6696,32524.0
2025-06-10 14:15:00,58.67,58.68,58.64,58.65,37124.0,57.6696,57.6794,57.6401,57.6499,37124.0
2025-06-10 14:20:00,58.65,58.67,58.63,58.67,20680.0,57.6499,57.6696,57.6303,57.6696,20680.0
2025-06-10 14:25:00,58.66,58.68,58.6,58.61,65706.0,57.6598,57.6794,57.6008,57.6106,65706.0
2025-06-10 14:30:00,58.61,58.61,58.57,58.59,33272.0,57.6106,57.6106,57.5713,57.591,33272.0
2025-06-10 14:35:00,58.59,58.61,58.57,58.58,39939.0,57.591,57.6106,57.5713,57.5811,39939.0
2025-06-10 14:40:00,58.58,58.6,58.53,58.54,38184.0,57.5811,57.6008,57.532,57.5418,38184.0
2025-06-10 14:45:00,58.54,58.56,58.53,58.55,28653.0,57.5418,57.5615,57.532,57.5517,28653.0
2025-06-10 14:50:00,58.55,58.6,58.54,58.58,34326.0,57.5517,57.6008,57.5418,57.5811,34326.0
2025-06-10 14:55:00,58.57,58.59,58.51,58.51,83015.0,57.5713,57.591,57.5123,57.5123,83015.0
2025-06-10 15:00:00,58.51,58.59,58.5,58.57,55447.0,57.5123,57.591,57.5025,57.5713,55447.0
2025-06-10 15:05:00,58.57,58.59,58.54,58.59,37236.0,57.5713,57.591,57.5418,57.591,37236.0
2025-06-10 15:10:00,58.58,58.65,58.56,58.65,61616.0,57.5811,57.6499,57.5615,57.6499,61616.0
2025-06-10 15:15:00,58.64,58.71,58.62,58.69,69250.0,57.6401,57.7089,57.6205,57.6893,69250.0
2025-06-10 15:20:00,58.7,58.71,58.66,58.67,74706.0,57.6991,57.7089,57.6598,57.6696,74706.0
2025-06-10 15:25:00,58.67,58.68,58.62,58.62,140072.0,57.6696,57.6794,57.6205,57.6205,140072.0
2025-06-10 15:30:00,58.63,58.64,58.52,58.55,58850.0,57.6303,57.6401,57.5222,57.5517,58850.0
2025-06-10 15:35:00,58.54,58.56,58.52,58.54,37143.0,57.5418,57.5615,57.5222,57.5418,37143.0
2025-06-10 15:40:00,58.55,58.56,58.51,58.55,54537.0,57.5517,57.5615,57.5123,57.5517,54537.0
2025-06-10 15:45:00,58.55,58.55,58.43,58.43,100608.0,57.5517,57.5517,57.4337,57.4337,100608.0
2025-06-10 15:50:00,58.44,58.53,58.39,58.52,153800.0,57.4435,57.532,57.3944,57.5222,153800.0
2025-06-10 15:55:00,58.52,58.63,58.51,58.57,423696.0,57.5222,57.6303,57.5123,57.5713,423696.0
2025-06-11 09:30:00,58.56,58.89,58.54,58.87,258430.0,57.5615,57.8859,57.5418,57.8662,258430.0
2025-06-11 09:35:00,58.88,59.23,58.85,59.15,269451.0,57.876,58.2201,57.8465,58.1414,269451.0
2025-06-11 09:40:00,59.13,59.26,59.09,59.11,111832.0,58.1218,58.2495,58.0824,58.1021,111832.0
2025-06-11 09:45:00,59.1,59.36,59.04,59.3,102208.0,58.0923,58.3478,58.0333,58.2889,102208.0
2025-06-11 09:50:00,59.31,59.32,59.12,59.25,84197.0,58.2987,58.3085,58.1119,58.2397,84197.0
2025-06-11 09:55:00,59.25,59.35,59.17,59.32,78500.0,58.2397,58.338,58.1611,58.3085,78500.0
2025-06-11 10:00:00,59.32,59.34,59.04,59.09,145782.0,58.3085,58.3282,58.0333,58.0824,145782.0
2025-06-11 10:05:00,59.09,59.26,59.08,59.26,56439.0,58.0824,58.2495,58.0726,58.2495,56439.0
2025-06-11 10:10:00,59.26,59.27,59.12,59.22,72082.0,58.2495,58.2594,58.1119,58.2102,72082.0
2025-06-11 10:15:00,59.23,59.35,59.19,59.33,67228.0,58.2201,58.338,58.1807,58.3184,67228.0
2025-06-11 10:20:00,59.32,59.36,59.28,59.36,94421.0,58.3085,58.3478,58.2692,58.3478,94421.0
2025-06-11 10:25:00,59.36,59.44,59.34,59.39,58510.0,58.3478,58.4265,58.3282,58.3773,58510.0
2025-06-11 10:30:00,59.39,59.51,59.35,59.49,137150.0,58.3773,58.4953,58.338,58.4756,137150.0
2025-06-11 10:35:00,59.5,59.54,59.44,59.52,91872.0,58.4855,58.5248,58.4265,58.5051,91872.0
2025-06-11 10:40:00,59.51,59.52,59.44,59.45,67292.0,58.4953,58.5051,58.4265,58.4363,67292.0
2025-06-11 10:45:00,59.46,59.51,59.44,59.5,69561.0,58.4461,58.4953,58.4265,58.4855,69561.0
2025-06-11 10:50:00,59.5,59.54,59.42,59.42,65283.0,58.4855,58.5248,58.4068,58.4068,65283.0
2025-06-11 10:55:00,59.43,59.43,59.32,59.37,60417.0,58.4166,58.4166,58.3085,58.3577,60417.0
2025-06-11 11:00:00,59.37,59.4,59.31,59.4,43260.0,58.3577,58.3872,58.2987,58.3872,43260.0
2025-06-11 11:05:00,59.41,59.43,59.39,59.42,50762.0,58.397,58.4166,58.3773,58.4068,50762.0
2025-06-11 11:10:00,59.43,59.47,59.39,59.45,51927.0,58.4166,58.456,58.3773,58.4363,51927.0
2025-06-11 11:15:00,59.45,59.45,59.38,59.43,43241.0,58.4363,58.4363,58.3675,58.4166,43241.0
2025-06-11 11:20:00,59.43,59.43,59.34,59.38,40879.0,58.4166,58.4166,58.3282,58.3675,40879.0
2025-06-11 11:25:00,59.38,59.4,59.36,59.4,47247.0,58.3675,58.3872,58.3478,58.3872,47247.0
2025-06-11 11:30:00,59.38,59.4,59.32,59.36,52311.0,58.3675,58.3872,58.3085,58.3478,52311.0
2025-06-11 11:35:00,59.35,59.38,59.3,59.32,47327.0,58.338,58.3675,58.2889,58.3085,47327.0
2025-06-11 11:40:00,59.32,59.33,59.29,59.32,30755.0,58.3085,58.3184,58.279,58.3085,30755.0
2025-06-11 11:45:00,59.32,59.38,59.31,59.37,27223.0,58.3085,58.3675,58.2987,58.3577,27223.0
2025-06-11 11:50:00,59.38,59.44,59.37,59.43,32326.0,58.3675,58.4265,58.3577,58.4166,32326.0
2025-06-11 11:55:00,59.43,59.43,59.35,59.38,42724.0,58.4166,58.4166,58.338,58.3675,42724.0
2025-06-11 12:00:00,59.37,59.4,59.34,59.36,29212.0,58.3577,58.3872,58.3282,58.3478,29212.0
2025-06-11 12:05:00,59.36,59.41,59.33,59.4,49047.0,58.3478,58.397,58.3184,58.3872,49047.0
2025-06-11 12:10:00,59.41,59.42,59.37,59.4,29842.0,58.397,58.4068,58.3577,58.3872,29842.0
2025-06-11 12:15:00,59.4,59.5,59.39,59.5,44948.0,58.3872,58.4855,58.3773,58.4855,44948.0
2025-06-11 12:20:00,59.51,59.56,59.48,59.5,51501.0,58.4953,58.5444,58.4658,58.4855,51501.0
2025-06-11 12:25:00,59.49,59.51,59.46,59.48,30975.0,58.4756,58.4953,58.4461,58.4658,30975.0
2025-06-11 12:30:00,59.49,59.52,59.46,59.46,24962.0,58.4756,58.5051,58.4461,58.4461,24962.0
2025-06-11 12:35:00,59.47,59.47,59.41,59.43,27046.0,58.456,58.456,58.397,58.4166,27046.0
2025-06-11 12:40:00,59.43,59.48,59.41,59.47,21266.0,58.4166,58.4658,58.397,58.456,21266.0
2025-06-11 12:45:00,59.46,59.5,59.42,59.47,21142.0,58.4461,58.4855,58.4068,58.456,21142.0
2025-06-11 12:50:00,59.46,59.47,59.44,59.45,14052.0,58.4461,58.456,58.4265,58.4363,14052.0
2025-06-11 12:55:00,59.44,59.46,59.42,59.43,37239.0,58.4265,58.4461,58.4068,58.4166,37239.0
2025-06-11 13:00:00,59.43,59.46,59.41,59.46,21383.0,58.4166,58.4461,58.397,58.4461,21383.0
2025-06-11 13:05:00,59.45,59.46,59.42,59.43,23508.0,58.4363,58.4461,58.4068,58.4166,23508.0
2025-06-11 13:10:00,59.44,59.46,59.41,59.46,25251.0,58.4265,58.4461,58.397,58.4461,25251.0
2025-06-11 13:15:00,59.45,59.45,59.42,59.43,15865.0,58.4363,58.4363,58.4068,58.4166,15865.0
2025-06-11 13:20:00,59.43,59.44,59.4,59.44,25885.0,58.4166,58.4265,58.3872,58.4265,25885.0
2025-06-11 13:25:00,59.44,59.46,59.42,59.46,32747.0,58.4265,58.4461,58.4068,58.4461,32747.0
2025-06-11 13:30:00,59.46,59.48,59.41,59.42,34815.0,58.4461,58.4658,58.397,58.4068,34815.0
2025-06-11 13:35:00,59.43,59.43,59.4,59.41,106944.0,58.4166,58.4166,58.3872,58.397,106944.0
2025-06-11 13:40:00,59.42,59.46,59.36,59.4,173490.0,58.4068,58.4461,58.3478,58.3872,173490.0
2025-06-11 13:45:00,59.4,59.5,59.38,59.48,225042.0,58.3872,58.4855,58.3675,58.4658,225042.0
2025-06-11 13:50:00,59.48,59.52,59.46,59.47,283571.0,58.4658,58.5051,58.4461,58.456,283571.0
2025-06-11 13:55:00,59.47,59.59,59.45,59.55,97362.0,58.456,58.5739,58.4363,58.5346,97362.0
2025-06-11 14:00:00,59.55,59.57,59.49,59.56,60907.0,58.5346,58.5543,58.4756,58.5444,60907.0
2025-06-11 14:05:00,59.57,59.62,59.55,59.59,57123.0,58.5543,58.6034,58.5346,58.5739,57123.0
2025-06-11 14:10:00,59.59,59.59,59.49,59.5,44040.0,58.5739,58.5739,58.4756,58.4855,44040.0
2025-06-11 14:15:00,59.49,59.58,59.48,59.58,53311.0,58.4756,58.5641,58.4658,58.5641,53311.0
2025-06-11 14:20:00,59.58,59.63,59.57,59.58,54206.0,58.5641,58.6132,58.5543,58.5641,54206.0
2025-06-11 14:25:00,59.58,59.6,59.55,59.57,53013.0,58.5641,58.5838,58.5346,58.5543,53013.0
2025-06-11 14:30:00,59.56,59.61,59.54,59.6,48832.0,58.5444,58.5936,58.5248,58.5838,48832.0
2025-06-11 14:35:00,59.59,59.61,59.55,59.56,26538.0,58.5739,58.5936,58.5346,58.5444,26538.0
2025-06-11 14:40:00,59.56,59.58,59.53,59.57,42359.0,58.5444,58.5641,58.5149,58.5543,42359.0
2025-06-11 14:45:00,59.56,59.62,59.56,59.62,49150.0,58.5444,58.6034,58.5444,58.6034,49150.0
2025-06-11 14:50:00,59.62,59.65,59.59,59.6,48152.0,58.6034,58.6329,58.5739,58.5838,48152.0
2025-06-11 14:55:00,59.59,59.62,59.54,59.56,42114.0,58.5739,58.6034,58.5248,58.5444,42114.0
2025-06-11 15:00:00,59.55,59.61,59.53,59.6,39068.0,58.5346,58.5936,58.5149,58.5838,39068.0
2025-06-11 15:05:00,59.59,59.63,59.59,59.62,39052.0,58.5739,58.6132,58.5739,58.6034,39052.0
2025-06-11 15:10:00,59.63,59.64,59.6,59.62,51433.0,58.6132,58.6231,58.5838,58.6034,51433.0
2025-06-11 15:15:00,59.63,59.7,59.62,59.68,105154.0,58.6132,58.682,58.6034,58.6624,105154.0
2025-06-11 15:20:00,59.68,59.76,59.64,59.73,356250.0,58.6624,58.741,58.6231,58.7115,356250.0
2025-06-11 15:25:00,59.73,59.74,59.68,59.71,89295.0,58.7115,58.7214,58.6624,58.6919,89295.0
2025-06-11 15:30:00,59.71,59.73,59.66,59.68,94533.0,58.6919,58.7115,58.6427,58.6624,94533.0
2025-06-11 15:35:00,59.67,59.76,59.65,59.73,199928.0,58.6526,58.741,58.6329,58.7115,199928.0
2025-06-11 15:40:00,59.74,59.84,59.73,59.82,141677.0,58.7214,58.8197,58.7115,58.8,141677.0
2025-06-11 15:45:00,59.83,59.87,59.76,59.76,157764.0,58.8098,58.8491,58.741,58.741,157764.0
2025-06-11 15:50:00,59.77,59.94,59.77,59.86,198766.0,58.7509,58.918,58.7509,58.8393,198766.0
2025-06-11 15:55:00,59.86,59.95,59.85,59.95,485545.0,58.8393,58.9278,58.8295,58.9278,485545.0
2025-06-12 09:30:00,60.11,60.14,59.36,59.36,438783.0,59.0851,59.1145,58.3478,58.3478,438783.0
2025-06-12 09:35:00,59.37,59.6,59.34,59.54,134762.0,58.3577,58.5838,58.3282,58.5248,134762.0
2025-06-12 09:40:00,59.54,59.79,59.54,59.71,110471.0,58.5248,58.7705,58.5248,58.6919,110471.0
2025-06-12 09:45:00,59.71,59.8,59.47,59.48,233933.0,58.6919,58.7803,58.456,58.4658,233933.0
2025-06-12 09:50:00,59.48,59.6,59.43,59.57,73574.0,58.4658,58.5838,58.4166,58.5543,73574.0
2025-06-12 09:55:00,59.55,59.6,59.51,59.56,81629.0,58.5346,58.5838,58.4953,58.5444,81629.0
2025-06-12 10:00:00,59.58,59.58,59.46,59.47,133070.0,58.5641,58.5641,58.4461,58.456,133070.0
2025-06-12 10:05:00,59.47,59.58,59.37,59.52,108624.0,58.456,58.5641,58.3577,58.5051,108624.0
2025-06-12 10:10:00,59.52,59.54,59.37,59.47,131281.0,58.5051,58.5248,58.3577,58.456,131281.0
2025-06-12 10:15:00,59.48,59.64,59.43,59.56,289102.0,58.4658,58.6231,58.4166,58.5444,289102.0
2025-06-12 10:20:00,59.58,59.66,59.52,59.62,125552.0,58.5641,58.6427,58.5051,58.6034,125552.0
2025-06-12 10:25:00,59.62,59.66,59.59,59.62,99240.0,58.6034,58.6427,58.5739,58.6034,99240.0
2025-06-12 10:30:00,59.62,59.68,59.56,59.56,253471.0,58.6034,58.6624,58.5444,58.5444,253471.0
2025-06-12 10:35:00,59.55,59.62,59.49,59.57,105168.0,58.5346,58.6034,58.4756,58.5543,105168.0
2025-06-12 10:40:00,59.55,59.64,59.53,59.61,84328.0,58.5346,58.6231,58.5149,58.5936,84328.0
2025-06-12 10:45:00,59.6,59.62,59.47,59.48,71524.0,58.5838,58.6034,58.456,58.4658,71524.0
2025-06-12 10:50:00,59.48,59.53,59.42,59.42,84746.0,58.4658,58.5149,58.4068,58.4068,84746.0
2025-06-12 10:55:00,59.42,59.43,59.33,59.36,71785.0,58.4068,58.4166,58.3184,58.3478,71785.0
2025-06-12 11:00:00,59.36,59.41,59.3,59.4,62147.0,58.3478,58.397,58.2889,58.3872,62147.0
2025-06-12 11:05:00,59.41,59.51,59.4,59.44,60774.0,58.397,58.4953,58.3872,58.4265,60774.0
2025-06-12 11:10:00,59.45,59.52,59.43,59.52,57505.0,58.4363,58.5051,58.4166,58.5051,57505.0
2025-06-12 11:15:00,59.5,59.52,59.44,59.47,55498.0,58.4855,58.5051,58.4265,58.456,55498.0
2025-06-12 11:20:00,59.48,59.49,59.33,59.37,116297.0,58.4658,58.4756,58.3184,58.3577,116297.0
2025-06-12 11:25:00,59.37,59.43,59.35,59.39,59016.0,58.3577,58.4166,58.338,58.3773,59016.0
2025-06-12 11:30:00,59.4,59.42,59.35,59.36,33909.0,58.3872,58.4068,58.338,58.3478,33909.0
2025-06-12 11:35:00,59.37,59.42,59.34,59.35,172956.0,58.3577,58.4068,58.3282,58.338,172956.0
2025-06-12 11:40:00,59.35,59.4,59.32,59.37,136474.0,58.338,58.3872,58.3085,58.3577,136474.0
2025-06-12 11:45:00,59.38,59.48,59.28,59.33,137423.0,58.3675,58.4658,58.2692,58.3184,137423.0
2025-06-12 11:50:00,59.33,59.33,59.26,59.3,65819.0,58.3184,58.3184,58.2495,58.2889,65819.0
2025-06-12 11:55:00,59.31,59.34,59.27,59.3,75598.0,58.2987,58.3282,58.2594,58.2889,75598.0
2025-06-12 12:00:00,59.3,59.3,59.23,59.25,78276.0,58.2889,58.2889,58.2201,58.2397,78276.0
2025-06-12 12:05:00,59.25,59.28,59.2,59.26,52000.0,58.2397,58.2692,58.1906,58.2495,52000.0
2025-06-12 12:10:00,59.27,59.32,59.26,59.3,34373.0,58.2594,58.3085,58.2495,58.2889,34373.0
2025-06-12 12:15:00,59.31,59.33,59.24,59.24,131215.0,58.2987,58.3184,58.2299,58.2299,131215.0
2025-06-12 12:20:00,59.23,59.3,59.23,59.28,40909.0,58.2201,58.2889,58.2201,58.2692,40909.0
2025-06-12 12:25:00,59.28,59.31,59.26,59.3,73353.0,58.2692,58.2987,58.2495,58.2889,73353.0
2025-06-12 12:30:00,59.29,59.32,59.26,59.3,51538.0,58.279,58.3085,58.2495,58.2889,51538.0
2025-06-12 12:35:00,59.3,59.37,59.29,59.37,65892.0,58.2889,58.3577,58.279,58.3577,65892.0
2025-06-12 12:40:00,59.37,59.37,59.3,59.37,48447.0,58.3577,58.3577,58.2889,58.3577,48447.0
2025-06-12 12:45:00,59.37,59.39,59.35,59.39,34382.0,58.3577,58.3773,58.338,58.3773,34382.0
2025-06-12 12:50:00,59.39,59.41,59.36,59.4,41322.0,58.3773,58.397,58.3478,58.3872,41322.0
2025-06-12 12:55:00,59.4,59.42,59.32,59.35,47512.0,58.3872,58.4068,58.3085,58.338,47512.0
2025-06-12 13:00:00,59.34,59.4,59.31,59.31,74041.0,58.3282,58.3872,58.2987,58.2987,74041.0
2025-06-12 13:05:00,59.32,59.35,59.28,59.35,72225.0,58.3085,58.338,58.2692,58.338,72225.0
2025-06-12 13:10:00,59.35,59.43,59.32,59.43,49198.0,58.338,58.4166,58.3085,58.4166,49198.0
2025-06-12 13:15:00,59.44,59.48,59.41,59.47,20352.0,58.4265,58.4658,58.397,58.456,20352.0
2025-06-12 13:20:00,59.47,59.56,59.46,59.56,75222.0,58.456,58.5444,58.4461,58.5444,75222.0
2025-06-12 13:25:00,59.55,59.58,59.49,59.54,301642.0,58.5346,58.5641,58.4756,58.5248,301642.0
2025-06-12 13:30:00,59.55,59.59,59.53,59.58,26346.0,58.5346,58.5739,58.5149,58.5641,26346.0
2025-06-12 13:35:00,59.58,59.65,59.56,59.63,108767.0,58.5641,58.6329,58.5444,58.6132,108767.0
2025-06-12 13:40:00,59.64,59.71,59.63,59.71,32741.0,58.6231,58.6919,58.6132,58.6919,32741.0
2025-06-12 13:45:00,59.71,59.72,59.67,59.7,25602.0,58.6919,58.7017,58.6526,58.682,25602.0
2025-06-12 13:50:00,59.7,59.71,59.64,59.65,37239.0,58.682,58.6919,58.6231,58.6329,37239.0
2025-06-12 13:55:00,59.66,59.66,59.61,59.63,49024.0,58.6427,58.6427,58.5936,58.6132,49024.0
2025-06-12 14:00:00,59.62,59.67,59.62,59.65,30157.0,58.6034,58.6526,58.6034,58.6329,30157.0
2025-06-12 14:05:00,59.64,59.81,59.63,59.75,160300.0,58.6231,58.7902,58.6132,58.7312,160300.0
2025-06-12 14:10:00,59.75,59.78,59.72,59.75,44555.0,58.7312,58.7607,58.7017,58.7312,44555.0
2025-06-12 14:15:00,59.74,59.79,59.74,59.77,33748.0,58.7214,58.7705,58.7214,58.7509,33748.0
2025-06-12 14:20:00,59.77,59.79,59.75,59.78,45598.0,58.7509,58.7705,58.7312,58.7607,45598.0
2025-06-12 14:25:00,59.78,59.83,59.75,59.83,57075.0,58.7607,58.8098,58.7312,58.8098,57075.0
2025-06-12 14:30:00,59.83,59.84,59.79,59.83,43083.0,58.8098,58.8197,58.7705,58.8098,43083.0
2025-06-12 14:35:00,59.83,59.87,59.81,59.83,87819.0,58.8098,58.8491,58.7902,58.8098,87819.0
2025-06-12 14:40:00,59.83,59.85,59.8,59.82,55718.0,58.8098,58.8295,58.7803,58.8,55718.0
2025-06-12 14:45:00,59.82,59.89,59.81,59.88,60144.0,58.8,58.8688,58.7902,58.859,60144.0
2025-06-12 14:50:00,59.88,59.92,59.87,59.91,37639.0,58.859,58.8983,58.8491,58.8885,37639.0
2025-06-12 14:55:00,59.91,59.94,59.89,59.92,68920.0,58.8885,58.918,58.8688,58.8983,68920.0
2025-06-12 15:00:00,59.92,59.95,59.87,59.88,37026.0,58.8983,58.9278,58.8491,58.859,37026.0
2025-06-12 15:05:00,59.87,59.9,59.84,59.87,57334.0,58.8491,58.8786,58.8197,58.8491,57334.0
2025-06-12 15:10:00,59.87,59.91,59.85,59.86,42442.0,58.8491,58.8885,58.8295,58.8393,42442.0
2025-06-12 15:15:00,59.86,59.88,59.84,59.86,111001.0,58.8393,58.859,58.8197,58.8393,111001.0
2025-06-12 15:20:00,59.85,59.86,59.78,59.8,62798.0,58.8295,58.8393,58.7607,58.7803,62798.0
2025-06-12 15:25:00,59.8,59.92,59.8,59.91,122230.0,58.7803,58.8983,58.7803,58.8885,122230.0
2025-06-12 15:30:00,59.91,59.91,59.82,59.85,97081.0,58.8885,58.8885,58.8,58.8295,97081.0
2025-06-12 15:35:00,59.84,59.89,59.84,59.85,77134.0,58.8197,58.8688,58.8197,58.8295,77134.0
2025-06-12 15:40:00,59.85,59.87,59.82,59.85,75112.0,58.8295,58.8491,58.8,58.8295,75112.0
2025-06-12 15:45:00,59.85,59.87,59.77,59.78,114752.0,58.8295,58.8491,58.7509,58.7607,114752.0
2025-06-12 15:50:00,59.78,59.87,59.74,59.85,179419.0,58.7607,58.8491,58.7214,58.8295,179419.0
2025-06-12 15:55:00,59.85,59.98,59.84,59.95,423523.0,58.8295,58.9573,58.8197,58.9278,423523.0
2025-06-13 09:30:00,60.2,60.28,59.93,60.22,317992.0,59.1735,59.2522,58.9081,59.1932,317992.0
2025-06-13 09:35:00,60.2,60.23,60.05,60.23,95999.0,59.1735,59.203,59.0261,59.203,95999.0
2025-06-13 09:40:00,60.22,60.25,60.09,60.1,115183.0,59.1932,59.2227,59.0654,59.0752,115183.0
2025-06-13 09:45:00,60.11,60.32,60.09,60.23,145952.0,59.0851,59.2915,59.0654,59.203,145952.0
2025-06-13 09:50:00,60.25,60.37,60.13,60.26,137915.0,59.2227,59.3406,59.1047,59.2325,137915.0
2025-06-13 09:55:00,60.25,60.29,60.12,60.17,119696.0,59.2227,59.262,59.0949,59.144,119696.0
2025-06-13 10:00:00,60.17,60.25,60.12,60.19,100372.0,59.144,59.2227,59.0949,59.1637,100372.0
2025-06-13 10:05:00,60.19,60.26,60.13,60.26,112204.0,59.1637,59.2325,59.1047,59.2325,112204.0
2025-06-13 10:10:00,60.26,60.3,60.23,60.29,83384.0,59.2325,59.2718,59.203,59.262,83384.0
2025-06-13 10:15:00,60.29,60.42,60.28,60.36,121725.0,59.262,59.3898,59.2522,59.3308,121725.0
2025-06-13 10:20:00,60.36,60.49,60.33,60.47,139358.0,59.3308,59.4586,59.3013,59.4389,139358.0
2025-06-13 10:25:00,60.47,60.5,60.33,60.36,79428.0,59.4389,59.4684,59.3013,59.3308,79428.0
2025-06-13 10:30:00,60.35,60.41,60.29,60.32,83889.0,59.321,59.3799,59.262,59.2915,83889.0
2025-06-13 10:35:00,60.32,60.33,60.25,60.3,95383.0,59.2915,59.3013,59.2227,59.2718,95383.0
2025-06-13 10:40:00,60.29,60.32,60.23,60.24,70638.0,59.262,59.2915,59.203,59.2128,70638.0
2025-06-13 10:45:00,60.25,60.27,60.11,60.16,78460.0,59.2227,59.2423,59.0851,59.1342,78460.0
2025-06-13 10:50:00,60.15,60.17,60.08,60.09,80854.0,59.1244,59.144,59.0556,59.0654,80854.0
2025-06-13 10:55:00,60.1,60.15,60.06,60.12,105328.0,59.0752,59.1244,59.0359,59.0949,105328.0
2025-06-13 11:00:00,60.12,60.15,60.05,60.11,180740.0,59.0949,59.1244,59.0261,59.0851,180740.0
2025-06-13 11:05:00,60.11,60.13,59.93,59.97,169348.0,59.0851,59.1047,58.9081,58.9474,169348.0
2025-06-13 11:10:00,59.96,60.01,59.94,59.98,66975.0,58.9376,58.9868,58.918,58.9573,66975.0
2025-06-13 11:15:00,59.99,60.03,59.97,60.0,61771.0,58.9671,59.0064,58.9474,58.9769,61771.0
2025-06-13 11:20:00,60.0,60.01,59.83,59.88,97140.0,58.9769,58.9868,58.8098,58.859,97140.0
2025-06-13 11:25:00,59.88,59.95,59.87,59.94,71843.0,58.859,58.9278,58.8491,58.918,71843.0
2025-06-13 11:30:00,59.94,59.97,59.9,59.9,71637.0,58.918,58.9474,58.8786,58.8786,71637.0
2025-06-13 11:35:00,59.91,59.92,59.84,59.85,53225.0,58.8885,58.8983,58.8197,58.8295,53225.0
2025-06-13 11:40:00,59.85,59.88,59.81,59.87,51483.0,58.8295,58.859,58.7902,58.8491,51483.0
2025-06-13 11:45:00,59.87,59.95,59.84,59.93,60678.0,58.8491,58.9278,58.8197,58.9081,60678.0
2025-06-13 11:50:00,59.92,59.96,59.89,59.94,57410.0,58.8983,58.9376,58.8688,58.918,57410.0
2025-06-13 11:55:00,59.94,59.94,59.87,59.89,32009.0,58.918,58.918,58.8491,58.8688,32009.0
2025-06-13 12:00:00,59.89,59.9,59.77,59.83,97975.0,58.8688,58.8786,58.7509,58.8098,97975.0
2025-06-13 12:05:00,59.83,59.9,59.81,59.88,79620.0,58.8098,58.8786,58.7902,58.859,79620.0
2025-06-13 12:10:00,59.89,59.9,59.81,59.81,48651.0,58.8688,58.8786,58.7902,58.7902,48651.0
2025-06-13 12:15:00,59.82,59.85,59.79,59.84,40800.0,58.8,58.8295,58.7705,58.8197,40800.0
2025-06-13 12:20:00,59.85,59.89,59.81,59.82,53326.0,58.8295,58.8688,58.7902,58.8,53326.0
2025-06-13 12:25:00,59.82,59.83,59.77,59.82,66472.0,58.8,58.8098,58.7509,58.8,66472.0
2025-06-13 12:30:00,59.82,59.87,59.77,59.8,66127.0,58.8,58.8491,58.7509,58.7803,66127.0
2025-06-13 12:35:00,59.81,59.83,59.72,59.73,90510.0,58.7902,58.8098,58.7017,58.7115,90510.0
2025-06-13 12:40:00,59.73,59.76,59.68,59.69,114884.0,58.7115,58.741,58.6624,58.6722,114884.0
2025-06-13 12:45:00,59.69,59.71,59.66,59.67,78831.0,58.6722,58.6919,58.6427,58.6526,78831.0
2025-06-13 12:50:00,59.68,59.77,59.65,59.76,75188.0,58.6624,58.7509,58.6329,58.741,75188.0
2025-06-13 12:55:00,59.75,59.76,59.71,59.74,75786.0,58.7312,58.741,58.6919,58.7214,75786.0
2025-06-13 13:00:00,59.74,59.76,59.66,59.68,61990.0,58.7214,58.741,58.6427,58.6624,61990.0
2025-06-13 13:05:00,59.68,59.69,59.65,59.68,62881.0,58.6624,58.6722,58.6329,58.6624,62881.0
2025-06-13 13:10:00,59.68,59.76,59.65,59.75,74745.0,58.6624,58.741,58.6329,58.7312,74745.0
2025-06-13 13:15:00,59.75,59.79,59.7,59.75,51564.0,58.7312,58.7705,58.682,58.7312,51564.0
2025-06-13 13:20:00,59.74,59.76,59.72,59.74,68821.0,58.7214,58.741,58.7017,58.7214,68821.0
2025-06-13 13:25:00,59.74,59.76,59.73,59.75,43140.0,58.7214,58.741,58.7115,58.7312,43140.0
2025-06-13 13:30:00,59.75,59.78,59.74,59.76,40423.0,58.7312,58.7607,58.7214,58.741,40423.0
2025-06-13 13:35:00,59.76,59.82,59.75,59.82,62423.0,58.741,58.8,58.7312,58.8,62423.0
2025-06-13 13:40:00,59.83,59.86,59.78,59.8,62922.0,58.8098,58.8393,58.7607,58.7803,62922.0
2025-06-13 13:45:00,59.8,59.82,59.73,59.76,70016.0,58.7803,58.8,58.7115,58.741,70016.0
2025-06-13 13:50:00,59.76,59.76,59.69,59.7,48673.0,58.741,58.741,58.6722,58.682,48673.0
2025-06-13 13:55:00,59.69,59.71,59.65,59.66,53618.0,58.6722,58.6919,58.6329,58.6427,53618.0
2025-06-13 14:00:00,59.66,59.7,59.61,59.63,91754.0,58.6427,58.682,58.5936,58.6132,91754.0
2025-06-13 14:05:00,59.63,59.66,59.59,59.65,80684.0,58.6132,58.6427,58.5739,58.6329,80684.0
2025-06-13 14:10:00,59.65,59.7,59.61,59.66,58105.0,58.6329,58.682,58.5936,58.6427,58105.0
2025-06-13 14:15:00,59.65,59.73,59.63,59.71,77293.0,58.6329,58.7115,58.6132,58.6919,77293.0
2025-06-13 14:20:00,59.72,59.75,59.71,59.73,36163.0,58.7017,58.7312,58.6919,58.7115,36163.0
2025-06-13 14:25:00,59.73,59.74,59.69,59.73,48028.0,58.7115,58.7214,58.6722,58.7115,48028.0
2025-06-13 14:30:00,59.73,59.75,59.7,59.73,46978.0,58.7115,58.7312,58.682,58.7115,46978.0
2025-06-13 14:35:00,59.72,59.74,59.68,59.73,45144.0,58.7017,58.7214,58.6624,58.7115,45144.0
2025-06-13 14:40:00,59.73,59.77,59.69,59.72,49388.0,58.7115,58.7509,58.6722,58.7017,49388.0
2025-06-13 14:45:00,59.73,59.77,59.71,59.73,35585.0,58.7115,58.7509,58.6919,58.7115,35585.0
2025-06-13 14:50:00,59.73,59.76,59.7,59.74,42114.0,58.7115,58.741,58.682,58.7214,42114.0
2025-06-13 14:55:00,59.74,59.74,59.67,59.72,84645.0,58.7214,58.7214,58.6526,58.7017,84645.0
2025-06-13 15:00:00,59.72,59.73,59.64,59.66,62575.0,58.7017,58.7115,58.6231,58.6427,62575.0
2025-06-13 15:05:00,59.65,59.68,59.59,59.67,82029.0,58.6329,58.6624,58.5739,58.6526,82029.0
2025-06-13 15:10:00,59.67,59.74,59.64,59.69,93532.0,58.6526,58.7214,58.6231,58.6722,93532.0
2025-06-13 15:15:00,59.68,59.71,59.63,59.7,78902.0,58.6624,58.6919,58.6132,58.682,78902.0
2025-06-13 15:20:00,59.7,59.74,59.66,59.7,99373.0,58.682,58.7214,58.6427,58.682,99373.0
2025-06-13 15:25:00,59.69,59.79,59.67,59.74,108522.0,58.6722,58.7705,58.6526,58.7214,108522.0
2025-06-13 15:30:00,59.73,59.78,59.73,59.77,86525.0,58.7115,58.7607,58.7115,58.7509,86525.0
2025-06-13 15:35:00,59.77,59.8,59.66,59.67,126302.0,58.7509,58.7803,58.6427,58.6526,126302.0
2025-06-13 15:40:00,59.67,59.72,59.63,59.71,130106.0,58.6526,58.7017,58.6132,58.6919,130106.0
2025-06-13 15:45:00,59.7,59.71,59.61,59.62,206243.0,58.682,58.6919,58.5936,58.6034,206243.0
2025-06-13 15:50:00,59.62,59.66,59.55,59.61,319837.0,58.6034,58.6427,58.5346,58.5936,319837.0
2025-06-13 15:55:00,59.62,59.82,59.59,59.82,533425.0,58.6034,58.8,58.5739,58.8,533425.0
2025-06-16 09:30:00,58.62,58.75,58.17,58.75,431118.0,58.62,58.75,58.17,58.75,431118.0
2025-06-16 09:35:00,58.75,59.0,58.74,58.92,170753.0,58.75,59.0,58.74,58.92,170753.0
2025-06-16 09:40:00,58.92,59.26,58.92,59.2,193165.0,58.92,59.26,58.92,59.2,193165.0
2025-06-16 09:45:00,59.21,59.24,59.06,59.18,228184.0,59.21,59.24,59.06,59.18,228184.0
2025-06-16 09:50:00,59.18,59.28,59.08,59.27,156883.0,59.18,59.28,59.08,59.27,156883.0
2025-06-16 09:55:00,59.27,59.27,59.12,59.19,127213.0,59.27,59.27,59.12,59.19,127213.0
2025-06-16 10:00:00,59.2,59.34,59.17,59.23,245726.0,59.2,59.34,59.17,59.23,245726.0
2025-06-16 10:05:00,59.22,59.31,59.16,59.21,147752.0,59.22,59.31,59.16,59.21,147752.0
2025-06-16 10:10:00,59.22,59.25,59.12,59.22,91925.0,59.22,59.25,59.12,59.22,91925.0
2025-06-16 10:15:00,59.22,59.25,59.08,59.15,138410.0,59.22,59.25,59.08,59.15,138410.0
2025-06-16 10:20:00,59.15,59.27,59.11,59.23,176028.0,59.15,59.27,59.11,59.23,176028.0
2025-06-16 10:25:00,59.24,59.33,59.07,59.1,129964.0,59.24,59.33,59.07,59.1,129964.0
2025-06-16 10:30:00,59.09,59.13,58.91,58.94,125581.0,59.09,59.13,58.91,58.94,125581.0
2025-06-16 10:35:00,58.93,58.97,58.83,58.87,95962.0,58.93,58.97,58.83,58.87,95962.0
2025-06-16 10:40:00,58.87,58.89,58.77,58.82,57922.0,58.87,58.89,58.77,58.82,57922.0
2025-06-16 10:45:00,58.82,58.85,58.73,58.81,67243.0,58.82,58.85,58.73,58.81,67243.0
2025-06-16 10:50:00,58.82,58.82,58.58,58.58,89791.0,58.82,58.82,58.58,58.58,89791.0
2025-06-16 10:55:00,58.57,58.63,58.45,58.61,218677.0,58.57,58.63,58.45,58.61,218677.0
2025-06-16 11:00:00,58.62,58.65,58.54,58.56,124385.0,58.62,58.65,58.54,58.56,124385.0
2025-06-16 11:05:00,58.54,58.54,58.45,58.5,112342.0,58.54,58.54,58.45,58.5,112342.0
2025-06-16 11:10:00,58.49,58.56,58.46,58.5,74042.0,58.49,58.56,58.46,58.5,74042.0
2025-06-16 11:15:00,58.5,58.58,58.49,58.5,74032.0,58.5,58.58,58.49,58.5,74032.0
2025-06-16 11:20:00,58.51,58.67,58.51,58.58,58647.0,58.51,58.67,58.51,58.58,58647.0
2025-06-16 11:25:00,58.58,58.69,58.54,58.64,65158.0,58.58,58.69,58.54,58.64,65158.0
2025-06-16 11:30:00,58.63,58.69,58.6,58.67,54490.0,58.63,58.69,58.6,58.67,54490.0
2025-06-16 11:35:00,58.68,58.71,58.63,58.69,68872.0,58.68,58.71,58.63,58.69,68872.0
2025-06-16 11:40:00,58.7,58.74,58.65,58.7,53177.0,58.7,58.74,58.65,58.7,53177.0
2025-06-16 11:45:00,58.69,58.77,58.65,58.66,349393.0,58.69,58.77,58.65,58.66,349393.0
2025-06-16 11:50:00,58.65,58.74,58.64,58.7,91713.0,58.65,58.74,58.64,58.7,91713.0
2025-06-16 11:55:00,58.7,58.7,58.59,58.63,78242.0,58.7,58.7,58.59,58.63,78242.0
2025-06-16 12:00:00,58.63,58.67,58.61,58.66,59489.0,58.63,58.67,58.61,58.66,59489.0
2025-06-16 12:05:00,58.66,58.66,58.58,58.63,50400.0,58.66,58.66,58.58,58.63,50400.0
2025-06-16 12:10:00,58.63,58.68,58.61,58.67,42525.0,58.63,58.68,58.61,58.67,42525.0
2025-06-16 12:15:00,58.66,58.69,58.62,58.67,75850.0,58.66,58.69,58.62,58.67,75850.0
2025-06-16 12:20:00,58.68,58.75,58.64,58.73,66451.0,58.68,58.75,58.64,58.73,66451.0
2025-06-16 12:25:00,58.74,58.74,58.66,58.72,41931.0,58.74,58.74,58.66,58.72,41931.0
2025-06-16 12:30:00,58.72,58.75,58.71,58.73,39916.0,58.72,58.75,58.71,58.73,39916.0
2025-06-16 12:35:00,58.73,58.78,58.72,58.77,44129.0,58.73,58.78,58.72,58.77,44129.0
2025-06-16 12:40:00,58.78,58.83,58.7,58.7,57267.0,58.78,58.83,58.7,58.7,57267.0
2025-06-16 12:45:00,58.71,58.72,58.65,58.67,45010.0,58.71,58.72,58.65,58.67,45010.0
2025-06-16 12:50:00,58.67,58.68,58.64,58.66,37543.0,58.67,58.68,58.64,58.66,37543.0
2025-06-16 12:55:00,58.65,58.66,58.62,58.65,39107.0,58.65,58.66,58.62,58.65,39107.0
2025-06-16 13:00:00,58.65,58.67,58.57,58.63,274775.0,58.65,58.67,58.57,58.63,274775.0
2025-06-16 13:05:00,58.64,58.67,58.61,58.63,45983.0,58.64,58.67,58.61,58.63,45983.0
2025-06-16 13:10:00,58.62,58.68,58.6,58.67,43144.0,58.62,58.68,58.6,58.67,43144.0
2025-06-16 13:15:00,58.66,58.66,58.56,58.63,55492.0,58.66,58.66,58.56,58.63,55492.0
2025-06-16 13:20:00,58.62,58.63,58.55,58.63,42647.0,58.62,58.63,58.55,58.63,42647.0
2025-06-16 13:25:00,58.63,58.74,58.61,58.73,37014.0,58.63,58.74,58.61,58.73,37014.0
2025-06-16 13:30:00,58.75,58.82,58.74,58.8,42990.0,58.75,58.82,58.74,58.8,42990.0
2025-06-16 13:35:00,58.8,58.81,58.73,58.76,32590.0,58.8,58.81,58.73,58.76,32590.0
2025-06-16 13:40:00,58.76,58.78,58.73,58.78,38616.0,58.76,58.78,58.73,58.78,38616.0
2025-06-16 13:45:00,58.78,58.78,58.71,58.73,27111.0,58.78,58.78,58.71,58.73,27111.0
2025-06-16 13:50:00,58.72,58.74,58.71,58.73,54353.0,58.72,58.74,58.71,58.73,54353.0
2025-06-16 13:55:00,58.73,58.73,58.68,58.69,36276.0,58.73,58.73,58.68,58.69,36276.0
2025-06-16 14:00:00,58.68,58.68,58.6,58.66,60180.0,58.68,58.68,58.6,58.66,60180.0
2025-06-16 14:05:00,58.66,58.76,58.64,58.73,80316.0,58.66,58.76,58.64,58.73,80316.0
2025-06-16 14:10:00,58.73,58.75,58.72,58.74,48816.0,58.73,58.75,58.72,58.74,48816.0
2025-06-16 14:15:00,58.73,58.76,58.7,58.75,37518.0,58.73,58.76,58.7,58.75,37518.0
2025-06-16 14:20:00,58.76,58.78,58.73,58.76,40576.0,58.76,58.78,58.73,58.76,40576.0
2025-06-16 14:25:00,58.75,58.82,58.75,58.81,40473.0,58.75,58.82,58.75,58.81,40473.0
2025-06-16 14:30:00,58.81,58.82,58.78,58.82,56700.0,58.81,58.82,58.78,58.82,56700.0
2025-06-16 14:35:00,58.81,58.85,58.79,58.84,38262.0,58.81,58.85,58.79,58.84,38262.0
2025-06-16 14:40:00,58.84,58.87,58.81,58.87,35554.0,58.84,58.87,58.81,58.87,35554.0
2025-06-16 14:45:00,58.87,58.89,58.84,58.88,40634.0,58.87,58.89,58.84,58.88,40634.0
2025-06-16 14:50:00,58.88,58.9,58.85,58.88,39575.0,58.88,58.9,58.85,58.88,39575.0
2025-06-16 14:55:00,58.88,58.89,58.83,58.84,43916.0,58.88,58.89,58.83,58.84,43916.0
2025-06-16 15:00:00,58.83,58.84,58.79,58.8,33912.0,58.83,58.84,58.79,58.8,33912.0
2025-06-16 15:05:00,58.79,58.81,58.76,58.77,48569.0,58.79,58.81,58.76,58.77,48569.0
2025-06-16 15:10:00,58.78,58.78,58.73,58.73,50714.0,58.78,58.78,58.73,58.73,50714.0
2025-06-16 15:15:00,58.73,58.74,58.65,58.67,66100.0,58.73,58.74,58.65,58.67,66100.0
2025-06-16 15:20:00,58.66,58.72,58.63,58.67,71648.0,58.66,58.72,58.63,58.67,71648.0
2025-06-16 15:25:00,58.66,58.68,58.61,58.63,56580.0,58.66,58.68,58.61,58.63,56580.0
2025-06-16 15:30:00,58.63,58.7,58.62,58.7,62915.0,58.63,58.7,58.62,58.7,62915.0
2025-06-16 15:35:00,58.69,58.76,58.69,58.73,197286.0,58.69,58.76,58.69,58.73,197286.0
2025-06-16 15:40:00,58.73,58.77,58.72,58.77,68627.0,58.73,58.77,58.72,58.77,68627.0
2025-06-16 15:45:00,58.77,58.79,58.73,58.73,88734.0,58.77,58.79,58.73,58.73,88734.0
2025-06-16 15:50:00,58.73,58.85,58.71,58.83,143919.0,58.73,58.85,58.71,58.83,143919.0
2025-06-16 15:55:00,58.84,58.84,58.73,58.82,516707.0,58.84,58.84,58.73,58.82,516707.0
2025-06-17 09:30:00,58.81,58.85,58.55,58.6,198005.0,58.81,58.85,58.55,58.6,198005.0
2025-06-17 09:35:00,58.61,58.62,58.41,58.58,97836.0,58.61,58.62,58.41,58.58,97836.0
2025-06-17 09:40:00,58.58,58.77,58.55,58.75,107901.0,58.58,58.77,58.55,58.75,107901.0
2025-06-17 09:45:00,58.76,58.79,58.63,58.7,74612.0,58.76,58.79,58.63,58.7,74612.0
2025-06-17 09:50:00,58.69,58.84,58.68,58.78,76503.0,58.69,58.84,58.68,58.78,76503.0
2025-06-17 09:55:00,58.81,58.89,58.79,58.82,69479.0,58.81,58.89,58.79,58.82,69479.0
2025-06-17 10:00:00,58.8,58.92,58.8,58.84,73347.0,58.8,58.92,58.8,58.84,73347.0
2025-06-17 10:05:00,58.83,58.94,58.82,58.91,73964.0,58.83,58.94,58.82,58.91,73964.0
2025-06-17 10:10:00,58.91,58.97,58.87,58.96,51874.0,58.91,58.97,58.87,58.96,51874.0
2025-06-17 10:15:00,58.95,58.96,58.85,58.88,56793.0,58.95,58.96,58.85,58.88,56793.0
2025-06-17 10:20:00,58.88,58.96,58.82,58.86,42675.0,58.88,58.96,58.82,58.86,42675.0
2025-06-17 10:25:00,58.85,58.88,58.82,58.84,50027.0,58.85,58.88,58.82,58.84,50027.0
2025-06-17 10:30:00,58.84,58.85,58.76,58.8,44371.0,58.84,58.85,58.76,58.8,44371.0
2025-06-17 10:35:00,58.8,58.81,58.74,58.78,43175.0,58.8,58.81,58.74,58.78,43175.0
2025-06-17 10:40:00,58.78,58.89,58.78,58.85,39720.0,58.78,58.89,58.78,58.85,39720.0
2025-06-17 10:45:00,58.85,58.96,58.82,58.95,51006.0,58.85,58.96,58.82,58.95,51006.0
2025-06-17 10:50:00,58.93,58.97,58.89,58.94,36924.0,58.93,58.97,58.89,58.94,36924.0
2025-06-17 10:55:00,58.95,59.02,58.94,58.98,109728.0,58.95,59.02,58.94,58.98,109728.0
2025-06-17 11:00:00,58.97,59.0,58.91,58.96,42065.0,58.97,59.0,58.91,58.96,42065.0
2025-06-17 11:05:00,58.96,59.08,58.95,59.07,71324.0,58.96,59.08,58.95,59.07,71324.0
2025-06-17 11:10:00,59.06,59.08,59.04,59.07,50418.0,59.06,59.08,59.04,59.07,50418.0
2025-06-17 11:15:00,59.06,59.13,59.04,59.11,106963.0,59.06,59.13,59.04,59.11,106963.0
2025-06-17 11:20:00,59.11,59.16,59.07,59.09,74866.0,59.11,59.16,59.07,59.09,74866.0
2025-06-17 11:25:00,59.09,59.11,59.03,59.04,45773.0,59.09,59.11,59.03,59.04,45773.0
2025-06-17 11:30:00,59.04,59.1,59.03,59.09,43394.0,59.04,59.1,59.03,59.09,43394.0
2025-06-17 11:35:00,59.08,59.11,59.06,59.07,37795.0,59.08,59.11,59.06,59.07,37795.0
2025-06-17 11:40:00,59.06,59.1,59.06,59.09,32026.0,59.06,59.1,59.06,59.09,32026.0
2025-06-17 11:45:00,59.09,59.15,59.06,59.11,102649.0,59.09,59.15,59.06,59.11,102649.0
2025-06-17 11:50:00,59.11,59.14,59.09,59.1,38494.0,59.11,59.14,59.09,59.1,38494.0
2025-06-17 11:55:00,59.09,59.13,59.05,59.1,32927.0,59.09,59.13,59.05,59.1,32927.0
2025-06-17 12:00:00,59.1,59.2,59.1,59.17,53504.0,59.1,59.2,59.1,59.17,53504.0
2025-06-17 12:05:00,59.17,59.19,59.09,59.16,54016.0,59.17,59.19,59.09,59.16,54016.0
2025-06-17 12:10:00,59.17,59.2,59.14,59.16,33948.0,59.17,59.2,59.14,59.16,33948.0
2025-06-17 12:15:00,59.16,59.16,59.11,59.16,44306.0,59.16,59.16,59.11,59.16,44306.0
2025-06-17 12:20:00,59.16,59.16,59.09,59.12,41850.0,59.16,59.16,59.09,59.12,41850.0
2025-06-17 12:25:00,59.12,59.16,59.07,59.09,44720.0,59.12,59.16,59.07,59.09,44720.0
2025-06-17 12:30:00,59.09,59.14,59.08,59.14,30330.0,59.09,59.14,59.08,59.14,30330.0
2025-06-17 12:35:00,59.14,59.14,59.09,59.12,81222.0,59.14,59.14,59.09,59.12,81222.0
2025-06-17 12:40:00,59.13,59.18,59.11,59.18,64938.0,59.13,59.18,59.11,59.18,64938.0
2025-06-17 12:45:00,59.18,59.24,59.16,59.19,239418.0,59.18,59.24,59.16,59.19,239418.0
2025-06-17 12:50:00,59.19,59.24,59.17,59.22,65145.0,59.19,59.24,59.17,59.22,65145.0
2025-06-17 12:55:00,59.21,59.27,59.19,59.27,99109.0,59.21,59.27,59.19,59.27,99109.0
2025-06-17 13:00:00,59.26,59.32,59.24,59.32,55507.0,59.26,59.32,59.24,59.32,55507.0
2025-06-17 13:05:00,59.32,59.38,59.29,59.3,105571.0,59.32,59.38,59.29,59.3,105571.0
2025-06-17 13:10:00,59.3,59.31,59.2,59.22,48587.0,59.3,59.31,59.2,59.22,48587.0
2025-06-17 13:15:00,59.22,59.23,59.17,59.18,36122.0,59.22,59.23,59.17,59.18,36122.0
2025-06-17 13:20:00,59.18,59.18,59.07,59.09,36405.0,59.18,59.18,59.07,59.09,36405.0
2025-06-17 13:25:00,59.08,59.11,59.04,59.07,31909.0,59.08,59.11,59.04,59.07,31909.0
2025-06-17 13:30:00,59.07,59.1,59.04,59.08,49261.0,59.07,59.1,59.04,59.08,49261.0
2025-06-17 13:35:00,59.08,59.1,59.03,59.06,28280.0,59.08,59.1,59.03,59.06,28280.0
2025-06-17 13:40:00,59.05,59.08,59.01,59.02,24798.0,59.05,59.08,59.01,59.02,24798.0
2025-06-17 13:45:00,59.01,59.02,58.96,58.99,53035.0,59.01,59.02,58.96,58.99,53035.0
2025-06-17 13:50:00,58.99,59.06,58.99,59.06,42760.0,58.99,59.06,58.99,59.06,42760.0
2025-06-17 13:55:00,59.06,59.11,59.05,59.09,36878.0,59.06,59.11,59.05,59.09,36878.0
2025-06-17 14:00:00,59.08,59.09,59.02,59.08,56064.0,59.08,59.09,59.02,59.08,56064.0
2025-06-17 14:05:00,59.08,59.1,59.05,59.07,34765.0,59.08,59.1,59.05,59.07,34765.0
2025-06-17 14:10:00,59.07,59.1,59.05,59.05,33698.0,59.07,59.1,59.05,59.05,33698.0
2025-06-17 14:15:00,59.05,59.1,59.04,59.06,61582.0,59.05,59.1,59.04,59.06,61582.0
2025-06-17 14:20:00,59.06,59.1,59.04,59.08,40626.0,59.06,59.1,59.04,59.08,40626.0
2025-06-17 14:25:00,59.08,59.1,59.04,59.1,36163.0,59.08,59.1,59.04,59.1,36163.0
2025-06-17 14:30:00,59.09,59.1,59.04,59.07,33755.0,59.09,59.1,59.04,59.07,33755.0
2025-06-17 14:35:00,59.07,59.09,58.99,59.0,41846.0,59.07,59.09,58.99,59.0,41846.0
2025-06-17 14:40:00,58.99,59.02,58.98,59.01,36720.0,58.99,59.02,58.98,59.01,36720.0
2025-06-17 14:45:00,59.01,59.02,58.97,59.01,27767.0,59.01,59.02,58.97,59.01,27767.0
2025-06-17 14:50:00,59.01,59.02,58.98,59.02,50449.0,59.01,59.02,58.98,59.02,50449.0
2025-06-17 14:55:00,59.03,59.1,59.03,59.09,38293.0,59.03,59.1,59.03,59.09,38293.0
2025-06-17 15:00:00,59.1,59.1,59.06,59.09,39933.0,59.1,59.1,59.06,59.09,39933.0
2025-06-17 15:05:00,59.09,59.11,59.06,59.1,42143.0,59.09,59.11,59.06,59.1,42143.0
2025-06-17 15:10:00,59.1,59.16,59.09,59.16,38120.0,59.1,59.16,59.09,59.16,38120.0
2025-06-17 15:15:00,59.16,59.18,59.08,59.08,46997.0,59.16,59.18,59.08,59.08,46997.0
2025-06-17 15:20:00,59.08,59.15,59.06,59.14,35259.0,59.08,59.15,59.06,59.14,35259.0
2025-06-17 15:25:00,59.15,59.16,59.12,59.16,44142.0,59.15,59.16,59.12,59.16,44142.0
2025-06-17 15:30:00,59.16,59.16,59.11,59.14,48070.0,59.16,59.16,59.11,59.14,48070.0
2025-06-17 15:35:00,59.14,59.16,59.07,59.08,58500.0,59.14,59.16,59.07,59.08,58500.0
2025-06-17 15:40:00,59.09,59.09,59.04,59.07,72576.0,59.09,59.09,59.04,59.07,72576.0
2025-06-17 15:45:00,59.06,59.12,59.05,59.06,76052.0,59.06,59.12,59.05,59.06,76052.0
2025-06-17 15:50:00,59.06,59.06,58.91,58.93,112162.0,59.06,59.06,58.91,58.93,112162.0
2025-06-17 15:55:00,58.93,59.03,58.93,58.99,372696.0,58.93,59.03,58.93,58.99,372696.0
2025-06-18 09:30:00,58.93,59.21,58.93,59.19,166987.0,58.93,59.21,58.93,59.19,166987.0
2025-06-18 09:35:00,59.18,59.23,59.08,59.18,53856.0,59.18,59.23,59.08,59.18,53856.0
2025-06-18 09:40:00,59.16,59.22,59.12,59.15,75368.0,59.16,59.22,59.12,59.15,75368.0
2025-06-18 09:45:00,59.16,59.24,59.14,59.21,83682.0,59.16,59.24,59.14,59.21,83682.0
2025-06-18 09:50:00,59.2,59.36,59.17,59.3,173033.0,59.2,59.36,59.17,59.3,173033.0
2025-06-18 09:55:00,59.3,59.41,59.29,59.37,114519.0,59.3,59.41,59.29,59.37,114519.0
2025-06-18 10:00:00,59.37,59.47,59.37,59.46,81705.0,59.37,59.47,59.37,59.46,81705.0
2025-06-18 10:05:00,59.47,59.55,59.47,59.53,150332.0,59.47,59.55,59.47,59.53,150332.0
2025-06-18 10:10:00,59.52,59.63,59.46,59.63,68369.0,59.52,59.63,59.46,59.63,68369.0
2025-06-18 10:15:00,59.62,59.64,59.55,59.55,82942.0,59.62,59.64,59.55,59.55,82942.0
2025-06-18 10:20:00,59.56,59.63,59.51,59.54,81819.0,59.56,59.63,59.51,59.54,81819.0
2025-06-18 10:25:00,59.53,59.58,59.5,59.51,57865.0,59.53,59.58,59.5,59.51,57865.0
2025-06-18 10:30:00,59.51,59.52,59.46,59.48,83105.0,59.51,59.52,59.46,59.48,83105.0
2025-06-18 10:35:00,59.48,59.5,59.46,59.47,34147.0,59.48,59.5,59.46,59.47,34147.0
2025-06-18 10:40:00,59.48,59.51,59.43,59.44,67333.0,59.48,59.51,59.43,59.44,67333.0
2025-06-18 10:45:00,59.44,59.49,59.41,59.42,66109.0,59.44,59.49,59.41,59.42,66109.0
2025-06-18 10:50:00,59.43,59.5,59.42,59.48,57594.0,59.43,59.5,59.42,59.48,57594.0
2025-06-18 10:55:00,59.48,59.58,59.46,59.57,43319.0,59.48,59.58,59.46,59.57,43319.0
2025-06-18 11:00:00,59.56,59.62,59.49,59.62,56099.0,59.56,59.62,59.49,59.62,56099.0
2025-06-18 11:05:00,59.62,59.69,59.58,59.67,104452.0,59.62,59.69,59.58,59.67,104452.0
2025-06-18 11:10:00,59.66,59.66,59.57,59.62,45204.0,59.66,59.66,59.57,59.62,45204.0
2025-06-18 11:15:00,59.61,59.66,59.6,59.64,49840.0,59.61,59.66,59.6,59.64,49840.0
2025-06-18 11:20:00,59.63,59.66,59.61,59.66,42870.0,59.63,59.66,59.61,59.66,42870.0
2025-06-18 11:25:00,59.65,59.67,59.6,59.62,79250.0,59.65,59.67,59.6,59.62,79250.0
2025-06-18 11:30:00,59.62,59.63,59.57,59.6,110754.0,59.62,59.63,59.57,59.6,110754.0
2025-06-18 11:35:00,59.6,59.61,59.51,59.57,66410.0,59.6,59.61,59.51,59.57,66410.0
2025-06-18 11:40:00,59.57,59.6,59.51,59.58,35016.0,59.57,59.6,59.51,59.58,35016.0
2025-06-18 11:45:00,59.58,59.58,59.5,59.57,50037.0,59.58,59.58,59.5,59.57,50037.0
2025-06-18 11:50:00,59.58,59.59,59.52,59.55,40013.0,59.58,59.59,59.52,59.55,40013.0
2025-06-18 11:55:00,59.56,59.6,59.55,59.59,20241.0,59.56,59.6,59.55,59.59,20241.0
2025-06-18 12:00:00,59.59,59.62,59.5,59.52,54924.0,59.59,59.62,59.5,59.52,54924.0
2025-06-18 12:05:00,59.53,59.59,59.52,59.59,33230.0,59.53,59.59,59.52,59.59,33230.0
2025-06-18 12:10:00,59.59,59.62,59.58,59.6,24803.0,59.59,59.62,59.58,59.6,24803.0
2025-06-18 12:15:00,59.6,59.61,59.57,59.61,37002.0,59.6,59.61,59.57,59.61,37002.0
2025-06-18 12:20:00,59.6,59.65,59.59,59.64,48697.0,59.6,59.65,59.59,59.64,48697.0
2025-06-18 12:25:00,59.63,59.67,59.6,59.66,59441.0,59.63,59.67,59.6,59.66,59441.0
2025-06-18 12:30:00,59.65,59.68,59.64,59.68,29108.0,59.65,59.68,59.64,59.68,29108.0
2025-06-18 12:35:00,59.67,59.68,59.62,59.64,31512.0,59.67,59.68,59.62,59.64,31512.0
2025-06-18 12:40:00,59.64,59.66,59.62,59.65,26492.0,59.64,59.66,59.62,59.65,26492.0
2025-06-18 12:45:00,59.65,59.66,59.63,59.65,27080.0,59.65,59.66,59.63,59.65,27080.0
2025-06-18 12:50:00,59.66,59.68,59.63,59.65,47475.0,59.66,59.68,59.63,59.65,47475.0
2025-06-18 12:55:00,59.65,59.7,59.63,59.69,75554.0,59.65,59.7,59.63,59.69,75554.0
2025-06-18 13:00:00,59.69,59.7,59.64,59.65,49498.0,59.69,59.7,59.64,59.65,49498.0
2025-06-18 13:05:00,59.66,59.72,59.65,59.7,54780.0,59.66,59.72,59.65,59.7,54780.0
2025-06-18 13:10:00,59.7,59.71,59.66,59.68,26879.0,59.7,59.71,59.66,59.68,26879.0
2025-06-18 13:15:00,59.68,59.71,59.66,59.68,27297.0,59.68,59.71,59.66,59.68,27297.0
2025-06-18 13:20:00,59.68,59.72,59.66,59.72,52910.0,59.68,59.72,59.66,59.72,52910.0
2025-06-18 13:25:00,59.72,59.79,59.71,59.77,81536.0,59.72,59.79,59.71,59.77,81536.0
2025-06-18 13:30:00,59.76,59.77,59.7,59.72,37213.0,59.76,59.77,59.7,59.72,37213.0
2025-06-18 13:35:00,59.73,59.73,59.68,59.7,34240.0,59.73,59.73,59.68,59.7,34240.0
2025-06-18 13:40:00,59.71,59.72,59.67,59.71,39072.0,59.71,59.72,59.67,59.71,39072.0
2025-06-18 13:45:00,59.7,59.71,59.68,59.69,32801.0,59.7,59.71,59.68,59.69,32801.0
2025-06-18 13:50:00,59.69,59.72,59.67,59.72,32222.0,59.69,59.72,59.67,59.72,32222.0
2025-06-18 13:55:00,59.72,59.75,59.68,59.69,47316.0,59.72,59.75,59.68,59.69,47316.0
2025-06-18 14:00:00,59.69,59.73,59.65,59.66,72232.0,59.69,59.73,59.65,59.66,72232.0
2025-06-18 14:05:00,59.67,59.7,59.64,59.69,66288.0,59.67,59.7,59.64,59.69,66288.0
2025-06-18 14:10:00,59.69,59.7,59.66,59.67,37938.0,59.69,59.7,59.66,59.67,37938.0
2025-06-18 14:15:00,59.66,59.66,59.55,59.56,40288.0,59.66,59.66,59.55,59.56,40288.0
2025-06-18 14:20:00,59.55,59.57,59.51,59.53,44096.0,59.55,59.57,59.51,59.53,44096.0
2025-06-18 14:25:00,59.54,59.56,59.51,59.55,51796.0,59.54,59.56,59.51,59.55,51796.0
2025-06-18 14:30:00,59.55,59.6,59.53,59.59,32930.0,59.55,59.6,59.53,59.59,32930.0
2025-06-18 14:35:00,59.59,59.6,59.55,59.58,38740.0,59.59,59.6,59.55,59.58,38740.0
2025-06-18 14:40:00,59.58,59.66,59.57,59.64,43684.0,59.58,59.66,59.57,59.64,43684.0
2025-06-18 14:45:00,59.64,59.64,59.59,59.62,31463.0,59.64,59.64,59.59,59.62,31463.0
2025-06-18 14:50:00,59.62,59.63,59.58,59.61,50489.0,59.62,59.63,59.58,59.61,50489.0
2025-06-18 14:55:00,59.61,59.61,59.57,59.6,52045.0,59.61,59.61,59.57,59.6,52045.0
2025-06-18 15:00:00,59.6,59.63,59.55,59.58,68420.0,59.6,59.63,59.55,59.58,68420.0
2025-06-18 15:05:00,59.58,59.58,59.48,59.48,47898.0,59.58,59.58,59.48,59.48,47898.0
2025-06-18 15:10:00,59.49,59.53,59.42,59.5,46890.0,59.49,59.53,59.42,59.5,46890.0
2025-06-18 15:15:00,59.5,59.52,59.47,59.52,37569.0,59.5,59.52,59.47,59.52,37569.0
2025-06-18 15:20:00,59.53,59.55,59.5,59.55,47499.0,59.53,59.55,59.5,59.55,47499.0
2025-06-18 15:25:00,59.55,59.55,59.42,59.45,47923.0,59.55,59.55,59.42,59.45,47923.0
2025-06-18 15:30:00,59.45,59.5,59.42,59.48,68163.0,59.45,59.5,59.42,59.48,68163.0
2025-06-18 15:35:00,59.48,59.51,59.44,59.44,44134.0,59.48,59.51,59.44,59.44,44134.0
2025-06-18 15:40:00,59.45,59.47,59.42,59.46,87950.0,59.45,59.47,59.42,59.46,87950.0
2025-06-18 15:45:00,59.47,59.55,59.44,59.48,129031.0,59.47,59.55,59.44,59.48,129031.0
2025-06-18 15:50:00,59.49,59.59,59.49,59.53,134904.0,59.49,59.59,59.49,59.53,134904.0
2025-06-18 15:55:00,59.53,59.55,59.39,59.5,529752.0,59.53,59.55,59.39,59.5,529752.0
2025-06-20 09:30:00,59.33,59.58,59.25,59.55,1509474.0,59.33,59.58,59.25,59.55,1509474.0
2025-06-20 09:35:00,59.55,59.58,59.38,59.47,48849.0,59.55,59.58,59.38,59.47,48849.0
2025-06-20 09:40:00,59.48,59.57,59.3,59.34,74078.0,59.48,59.57,59.3,59.34,74078.0
2025-06-20 09:45:00,59.35,59.49,59.28,59.3,92531.0,59.35,59.49,59.28,59.3,92531.0
2025-06-20 09:50:00,59.3,59.37,59.19,59.35,79047.0,59.3,59.37,59.19,59.35,79047.0
2025-06-20 09:55:00,59.33,59.47,59.31,59.44,59885.0,59.33,59.47,59.31,59.44,59885.0
2025-06-20 10:00:00,59.42,59.49,59.4,59.47,48350.0,59.42,59.49,59.4,59.47,48350.0
2025-06-20 10:05:00,59.46,59.51,59.44,59.48,45306.0,59.46,59.51,59.44,59.48,45306.0
2025-06-20 10:10:00,59.5,59.51,59.39,59.41,67782.0,59.5,59.51,59.39,59.41,67782.0
2025-06-20 10:15:00,59.42,59.48,59.41,59.46,40037.0,59.42,59.48,59.41,59.46,40037.0
2025-06-20 10:20:00,59.46,59.49,59.43,59.44,37658.0,59.46,59.49,59.43,59.44,37658.0
2025-06-20 10:25:00,59.44,59.51,59.42,59.42,31247.0,59.44,59.51,59.42,59.42,31247.0
2025-06-20 10:30:00,59.42,59.45,59.36,59.37,61264.0,59.42,59.45,59.36,59.37,61264.0
2025-06-20 10:35:00,59.38,59.38,59.25,59.27,34566.0,59.38,59.38,59.25,59.27,34566.0
2025-06-20 10:40:00,59.28,59.34,59.22,59.34,40591.0,59.28,59.34,59.22,59.34,40591.0
2025-06-20 10:45:00,59.34,59.42,59.3,59.42,28197.0,59.34,59.42,59.3,59.42,28197.0
2025-06-20 10:50:00,59.41,59.46,59.37,59.43,51767.0,59.41,59.46,59.37,59.43,51767.0
2025-06-20 10:55:00,59.43,59.48,59.4,59.44,38330.0,59.43,59.48,59.4,59.44,38330.0
2025-06-20 11:00:00,59.43,59.44,59.4,59.44,56731.0,59.43,59.44,59.4,59.44,56731.0
2025-06-20 11:05:00,59.44,59.47,59.42,59.46,33152.0,59.44,59.47,59.42,59.46,33152.0
2025-06-20 11:10:00,59.46,59.52,59.45,59.47,43172.0,59.46,59.52,59.45,59.47,43172.0
2025-06-20 11:15:00,59.47,59.52,59.45,59.5,31076.0,59.47,59.52,59.45,59.5,31076.0
2025-06-20 11:20:00,59.5,59.52,59.45,59.5,36813.0,59.5,59.52,59.45,59.5,36813.0
2025-06-20 11:25:00,59.5,59.5,59.41,59.41,49900.0,59.5,59.5,59.41,59.41,49900.0
2025-06-20 11:30:00,59.41,59.46,59.36,59.44,126237.0,59.41,59.46,59.36,59.44,126237.0
2025-06-20 11:35:00,59.45,59.47,59.39,59.47,154230.0,59.45,59.47,59.39,59.47,154230.0
2025-06-20 11:40:00,59.47,59.56,59.45,59.51,97777.0,59.47,59.56,59.45,59.51,97777.0
2025-06-20 11:45:00,59.52,59.53,59.49,59.52,30000.0,59.52,59.53,59.49,59.52,30000.0
2025-06-20 11:50:00,59.52,59.53,59.47,59.49,110685.0,59.52,59.53,59.47,59.49,110685.0
2025-06-20 11:55:00,59.48,59.5,59.45,59.48,26350.0,59.48,59.5,59.45,59.48,26350.0
2025-06-20 12:00:00,59.47,59.48,59.41,59.44,40373.0,59.47,59.48,59.41,59.44,40373.0
2025-06-20 12:05:00,59.43,59.43,59.38,59.43,26216.0,59.43,59.43,59.38,59.43,26216.0
2025-06-20 12:10:00,59.43,59.48,59.41,59.42,44322.0,59.43,59.48,59.41,59.42,44322.0
2025-06-20 12:15:00,59.41,59.44,59.41,59.42,23116.0,59.41,59.44,59.41,59.42,23116.0
2025-06-20 12:20:00,59.42,59.46,59.4,59.45,37981.0,59.42,59.46,59.4,59.45,37981.0
2025-06-20 12:25:00,59.45,59.48,59.44,59.48,19537.0,59.45,59.48,59.44,59.48,19537.0
2025-06-20 12:30:00,59.47,59.51,59.45,59.51,57309.0,59.47,59.51,59.45,59.51,57309.0
2025-06-20 12:35:00,59.51,59.6,59.5,59.59,67224.0,59.51,59.6,59.5,59.59,67224.0
2025-06-20 12:40:00,59.6,59.6,59.54,59.57,28691.0,59.6,59.6,59.54,59.57,28691.0
2025-06-20 12:45:00,59.56,59.61,59.54,59.55,86046.0,59.56,59.61,59.54,59.55,86046.0
2025-06-20 12:50:00,59.55,59.59,59.54,59.58,38691.0,59.55,59.59,59.54,59.58,38691.0
2025-06-20 12:55:00,59.59,59.6,59.52,59.55,39095.0,59.59,59.6,59.52,59.55,39095.0
2025-06-20 13:00:00,59.55,59.57,59.51,59.52,26740.0,59.55,59.57,59.51,59.52,26740.0
2025-06-20 13:05:00,59.51,59.56,59.51,59.54,33917.0,59.51,59.56,59.51,59.54,33917.0
2025-06-20 13:10:00,59.53,59.54,59.46,59.46,23904.0,59.53,59.54,59.46,59.46,23904.0
2025-06-20 13:15:00,59.46,59.5,59.44,59.46,33738.0,59.46,59.5,59.44,59.46,33738.0
2025-06-20 13:20:00,59.47,59.49,59.45,59.48,25527.0,59.47,59.49,59.45,59.48,25527.0
2025-06-20 13:25:00,59.48,59.51,59.48,59.5,28444.0,59.48,59.51,59.48,59.5,28444.0
2025-06-20 13:30:00,59.49,59.51,59.47,59.48,29896.0,59.49,59.51,59.47,59.48,29896.0
2025-06-20 13:35:00,59.48,59.58,59.46,59.55,40221.0,59.48,59.58,59.46,59.55,40221.0
2025-06-20 13:40:00,59.55,59.55,59.48,59.5,40641.0,59.55,59.55,59.48,59.5,40641.0
2025-06-20 13:45:00,59.49,59.52,59.48,59.49,24800.0,59.49,59.52,59.48,59.49,24800.0
2025-06-20 13:50:00,59.5,59.52,59.48,59.51,15052.0,59.5,59.52,59.48,59.51,15052.0
2025-06-20 13:55:00,59.52,59.54,59.51,59.52,22539.0,59.52,59.54,59.51,59.52,22539.0
2025-06-20 14:00:00,59.53,59.57,59.48,59.55,47240.0,59.53,59.57,59.48,59.55,47240.0
2025-06-20 14:05:00,59.55,59.55,59.49,59.51,30393.0,59.55,59.55,59.49,59.51,30393.0
2025-06-20 14:10:00,59.52,59.55,59.49,59.54,23747.0,59.52,59.55,59.49,59.54,23747.0
2025-06-20 14:15:00,59.54,59.62,59.53,59.62,34438.0,59.54,59.62,59.53,59.62,34438.0
2025-06-20 14:20:00,59.62,59.63,59.56,59.59,33502.0,59.62,59.63,59.56,59.59,33502.0
2025-06-20 14:25:00,59.59,59.66,59.59,59.65,85001.0,59.59,59.66,59.59,59.65,85001.0
2025-06-20 14:30:00,59.65,59.66,59.57,59.6,65884.0,59.65,59.66,59.57,59.6,65884.0
2025-06-20 14:35:00,59.6,59.6,59.57,59.58,24501.0,59.6,59.6,59.57,59.58,24501.0
2025-06-20 14:40:00,59.58,59.61,59.56,59.61,35790.0,59.58,59.61,59.56,59.61,35790.0
2025-06-20 14:45:00,59.6,59.61,59.57,59.61,39370.0,59.6,59.61,59.57,59.61,39370.0
2025-06-20 14:50:00,59.6,59.6,59.56,59.58,31188.0,59.6,59.6,59.56,59.58,31188.0
2025-06-20 14:55:00,59.58,59.61,59.56,59.6,40262.0,59.58,59.61,59.56,59.6,40262.0
2025-06-20 15:00:00,59.6,59.66,59.59,59.65,36306.0,59.6,59.66,59.59,59.65,36306.0
2025-06-20 15:05:00,59.64,59.64,59.49,59.51,56817.0,59.64,59.64,59.49,59.51,56817.0
2025-06-20 15:10:00,59.5,59.55,59.5,59.54,44995.0,59.5,59.55,59.5,59.54,44995.0
2025-06-20 15:15:00,59.54,59.56,59.5,59.52,47001.0,59.54,59.56,59.5,59.52,47001.0
2025-06-20 15:20:00,59.52,59.56,59.5,59.53,48972.0,59.52,59.56,59.5,59.53,48972.0
2025-06-20 15:25:00,59.53,59.56,59.45,59.47,48034.0,59.53,59.56,59.45,59.47,48034.0
2025-06-20 15:30:00,59.48,59.54,59.47,59.51,68662.0,59.48,59.54,59.47,59.51,68662.0
2025-06-20 15:35:00,59.51,59.53,59.44,59.49,64391.0,59.51,59.53,59.44,59.49,64391.0
2025-06-20 15:40:00,59.48,59.51,59.41,59.47,77109.0,59.48,59.51,59.41,59.47,77109.0
2025-06-20 15:45:00,59.47,59.6,59.46,59.57,115015.0,59.47,59.6,59.46,59.57,115015.0
2025-06-20 15:50:00,59.56,59.7,59.56,59.69,162826.0,59.56,59.7,59.56,59.69,162826.0
2025-06-20 15:55:00,59.69,59.74,59.53,59.73,1026134.0,59.69,59.74,59.53,59.73,1026134.0